date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-04 15:00:00,11.56,11.57,11.55,11.55,83200.0,7.6754,7.682,7.6688,7.6688,83200.0
2005-01-04 15:05:00,11.56,11.57,11.55,11.56,138900.0,7.6754,7.682,7.6688,7.6754,138900.0
2005-01-04 15:10:00,11.56,11.57,11.55,11.57,116900.0,7.6754,7.682,7.6688,7.682,116900.0
2005-01-04 15:15:00,11.57,11.61,11.56,11.59,209900.0,7.682,7.7086,7.6754,7.6953,209900.0
2005-01-04 15:20:00,11.59,11.59,11.55,11.56,74000.0,7.6953,7.6953,7.6688,7.6754,74000.0
2005-01-04 15:25:00,11.55,11.56,11.55,11.55,54300.0,7.6688,7.6754,7.6688,7.6688,54300.0
2005-01-04 15:30:00,11.55,11.59,11.55,11.58,109000.0,7.6688,7.6953,7.6688,7.6887,109000.0
2005-01-04 15:35:00,11.58,11.61,11.57,11.6,142900.0,7.6887,7.7086,7.682,7.702,142900.0
2005-01-04 15:40:00,11.6,11.61,11.58,11.58,98500.0,7.702,7.7086,7.6887,7.6887,98500.0
2005-01-04 15:45:00,11.58,11.59,11.56,11.58,80500.0,7.6887,7.6953,7.6754,7.6887,80500.0
2005-01-04 15:50:00,11.58,11.58,11.56,11.58,89400.0,7.6887,7.6887,7.6754,7.6887,89400.0
2005-01-04 15:55:00,11.57,11.58,11.53,11.54,114400.0,7.682,7.6887,7.6555,7.6621,114400.0
2005-01-05 09:30:00,11.54,11.61,11.53,11.58,164400.0,7.6621,7.7086,7.6555,7.6887,164400.0
2005-01-05 09:35:00,11.59,11.63,11.55,11.6,83600.0,7.6953,7.7219,7.6688,7.702,83600.0
2005-01-05 09:40:00,11.6,11.6,11.57,11.58,74200.0,7.702,7.702,7.682,7.6887,74200.0
2005-01-05 09:45:00,11.58,11.6,11.57,11.6,67900.0,7.6887,7.702,7.682,7.702,67900.0
2005-01-05 09:50:00,11.6,11.61,11.57,11.57,76300.0,7.702,7.7086,7.682,7.682,76300.0
2005-01-05 09:55:00,11.57,11.59,11.57,11.59,49600.0,7.682,7.6953,7.682,7.6953,49600.0
2005-01-05 10:00:00,11.58,11.6,11.58,11.6,44000.0,7.6887,7.702,7.6887,7.702,44000.0
2005-01-05 10:05:00,11.6,11.63,11.58,11.61,60200.0,7.702,7.7219,7.6887,7.7086,60200.0
2005-01-05 10:10:00,11.6,11.63,11.59,11.6,41600.0,7.702,7.7219,7.6953,7.702,41600.0
2005-01-05 10:15:00,11.6,11.6,11.58,11.58,48500.0,7.702,7.702,7.6887,7.6887,48500.0
2005-01-05 10:20:00,11.58,11.59,11.57,11.57,134800.0,7.6887,7.6953,7.682,7.682,134800.0
2005-01-05 10:25:00,11.57,11.58,11.56,11.57,83100.0,7.682,7.6887,7.6754,7.682,83100.0
2005-01-05 10:30:00,11.56,11.59,11.55,11.58,74900.0,7.6754,7.6953,7.6688,7.6887,74900.0
2005-01-05 10:35:00,11.58,11.58,11.56,11.57,49700.0,7.6887,7.6887,7.6754,7.682,49700.0
2005-01-05 10:40:00,11.56,11.6,11.56,11.58,86900.0,7.6754,7.702,7.6754,7.6887,86900.0
2005-01-05 10:45:00,11.58,11.58,11.55,11.57,150000.0,7.6887,7.6887,7.6688,7.682,150000.0
2005-01-05 10:50:00,11.57,11.58,11.57,11.57,31300.0,7.682,7.6887,7.682,7.682,31300.0
2005-01-05 10:55:00,11.57,11.58,11.57,11.57,34100.0,7.682,7.6887,7.682,7.682,34100.0
2005-01-05 11:00:00,11.57,11.6,11.57,11.59,99100.0,7.682,7.702,7.682,7.6953,99100.0
2005-01-05 11:05:00,11.59,11.59,11.58,11.58,131200.0,7.6953,7.6953,7.6887,7.6887,131200.0
2005-01-05 11:10:00,11.59,11.61,11.58,11.61,105100.0,7.6953,7.7086,7.6887,7.7086,105100.0
2005-01-05 11:15:00,11.61,11.61,11.58,11.58,62100.0,7.7086,7.7086,7.6887,7.6887,62100.0
2005-01-05 11:20:00,11.59,11.59,11.58,11.58,63300.0,7.6953,7.6953,7.6887,7.6887,63300.0
2005-01-05 11:25:00,11.58,11.58,11.57,11.57,57600.0,7.6887,7.6887,7.682,7.682,57600.0
2005-01-05 11:30:00,11.57,11.58,11.57,11.58,201600.0,7.682,7.6887,7.682,7.6887,201600.0
2005-01-05 11:35:00,11.58,11.58,11.57,11.58,51600.0,7.6887,7.6887,7.682,7.6887,51600.0
2005-01-05 11:40:00,11.57,11.58,11.57,11.58,32300.0,7.682,7.6887,7.682,7.6887,32300.0
2005-01-05 11:45:00,11.57,11.59,11.57,11.58,69600.0,7.682,7.6953,7.682,7.6887,69600.0
2005-01-05 11:50:00,11.58,11.59,11.58,11.58,74900.0,7.6887,7.6953,7.6887,7.6887,74900.0
2005-01-05 11:55:00,11.58,11.59,11.58,11.58,17400.0,7.6887,7.6953,7.6887,7.6887,17400.0
2005-01-05 12:00:00,11.58,11.59,11.58,11.58,15300.0,7.6887,7.6953,7.6887,7.6887,15300.0
2005-01-05 12:05:00,11.58,11.59,11.58,11.58,98500.0,7.6887,7.6953,7.6887,7.6887,98500.0
2005-01-05 12:10:00,11.58,11.58,11.54,11.56,231600.0,7.6887,7.6887,7.6621,7.6754,231600.0
2005-01-05 12:15:00,11.56,11.56,11.55,11.56,29900.0,7.6754,7.6754,7.6688,7.6754,29900.0
2005-01-05 12:20:00,11.55,11.56,11.55,11.56,33100.0,7.6688,7.6754,7.6688,7.6754,33100.0
2005-01-05 12:25:00,11.55,11.56,11.55,11.56,23000.0,7.6688,7.6754,7.6688,7.6754,23000.0
2005-01-05 12:30:00,11.55,11.56,11.55,11.55,20900.0,7.6688,7.6754,7.6688,7.6688,20900.0
2005-01-05 12:35:00,11.55,11.55,11.53,11.54,270700.0,7.6688,7.6688,7.6555,7.6621,270700.0
2005-01-05 12:40:00,11.53,11.54,11.47,11.47,115200.0,7.6555,7.6621,7.6156,7.6156,115200.0
2005-01-05 12:45:00,11.48,11.48,11.45,11.45,187100.0,7.6223,7.6223,7.6024,7.6024,187100.0
2005-01-05 12:50:00,11.45,11.5,11.45,11.5,93100.0,7.6024,7.6356,7.6024,7.6356,93100.0
2005-01-05 12:55:00,11.5,11.52,11.49,11.5,68800.0,7.6356,7.6488,7.6289,7.6356,68800.0
2005-01-05 13:00:00,11.5,11.51,11.5,11.51,42300.0,7.6356,7.6422,7.6356,7.6422,42300.0
2005-01-05 13:05:00,11.5,11.53,11.5,11.51,64700.0,7.6356,7.6555,7.6356,7.6422,64700.0
2005-01-05 13:10:00,11.51,11.51,11.5,11.51,33500.0,7.6422,7.6422,7.6356,7.6422,33500.0
2005-01-05 13:15:00,11.51,11.51,11.5,11.51,58000.0,7.6422,7.6422,7.6356,7.6422,58000.0
2005-01-05 13:20:00,11.51,11.53,11.5,11.51,46600.0,7.6422,7.6555,7.6356,7.6422,46600.0
2005-01-05 13:25:00,11.51,11.53,11.5,11.51,50700.0,7.6422,7.6555,7.6356,7.6422,50700.0
2005-01-05 13:30:00,11.51,11.53,11.51,11.53,46200.0,7.6422,7.6555,7.6422,7.6555,46200.0
2005-01-05 13:35:00,11.53,11.54,11.51,11.51,84500.0,7.6555,7.6621,7.6422,7.6422,84500.0
2005-01-05 13:40:00,11.51,11.52,11.5,11.5,175900.0,7.6422,7.6488,7.6356,7.6356,175900.0
2005-01-05 13:45:00,11.5,11.52,11.5,11.5,78000.0,7.6356,7.6488,7.6356,7.6356,78000.0
2005-01-05 13:50:00,11.5,11.51,11.5,11.51,66800.0,7.6356,7.6422,7.6356,7.6422,66800.0
2005-01-05 13:55:00,11.51,11.51,11.5,11.5,123700.0,7.6422,7.6422,7.6356,7.6356,123700.0
2005-01-05 14:00:00,11.49,11.51,11.49,11.5,100600.0,7.6289,7.6422,7.6289,7.6356,100600.0
2005-01-05 14:05:00,11.51,11.51,11.5,11.51,57500.0,7.6422,7.6422,7.6356,7.6422,57500.0
2005-01-05 14:10:00,11.51,11.52,11.5,11.5,28600.0,7.6422,7.6488,7.6356,7.6356,28600.0
2005-01-05 14:15:00,11.51,11.51,11.5,11.5,43900.0,7.6422,7.6422,7.6356,7.6356,43900.0
2005-01-05 14:20:00,11.51,11.51,11.47,11.47,142100.0,7.6422,7.6422,7.6156,7.6156,142100.0
2005-01-05 14:25:00,11.47,11.47,11.45,11.45,70900.0,7.6156,7.6156,7.6024,7.6024,70900.0
2005-01-05 14:30:00,11.45,11.47,11.45,11.46,71800.0,7.6024,7.6156,7.6024,7.609,71800.0
2005-01-05 14:35:00,11.47,11.47,11.45,11.45,45600.0,7.6156,7.6156,7.6024,7.6024,45600.0
2005-01-05 14:40:00,11.45,11.46,11.42,11.42,31700.0,7.6024,7.609,7.5824,7.5824,31700.0
2005-01-05 14:45:00,11.42,11.44,11.41,11.44,50600.0,7.5824,7.5957,7.5758,7.5957,50600.0
2005-01-05 14:50:00,11.44,11.44,11.41,11.43,37700.0,7.5957,7.5957,7.5758,7.5891,37700.0
2005-01-05 14:55:00,11.42,11.43,11.41,11.41,72800.0,7.5824,7.5891,7.5758,7.5758,72800.0
2005-01-05 15:00:00,11.41,11.43,11.41,11.43,45200.0,7.5758,7.5891,7.5758,7.5891,45200.0
2005-01-05 15:05:00,11.43,11.45,11.43,11.45,54800.0,7.5891,7.6024,7.5891,7.6024,54800.0
2005-01-05 15:10:00,11.45,11.46,11.44,11.45,51900.0,7.6024,7.609,7.5957,7.6024,51900.0
2005-01-05 15:15:00,11.44,11.45,11.44,11.44,125200.0,7.5957,7.6024,7.5957,7.5957,125200.0
2005-01-05 15:20:00,11.44,11.44,11.38,11.39,148800.0,7.5957,7.5957,7.5559,7.5625,148800.0
2005-01-05 15:25:00,11.39,11.4,11.39,11.4,128000.0,7.5625,7.5692,7.5625,7.5692,128000.0
2005-01-05 15:30:00,11.39,11.4,11.37,11.39,160800.0,7.5625,7.5692,7.5493,7.5625,160800.0
2005-01-05 15:35:00,11.38,11.39,11.32,11.33,177200.0,7.5559,7.5625,7.5161,7.5227,177200.0
2005-01-05 15:40:00,11.33,11.33,11.28,11.33,235800.0,7.5227,7.5227,7.4895,7.5227,235800.0
2005-01-05 15:45:00,11.33,11.36,11.32,11.36,88100.0,7.5227,7.5426,7.5161,7.5426,88100.0
2005-01-05 15:50:00,11.35,11.4,11.35,11.4,382000.0,7.536,7.5692,7.536,7.5692,382000.0
2005-01-05 15:55:00,11.41,11.41,11.4,11.41,191900.0,7.5758,7.5758,7.5692,7.5758,191900.0
2005-01-06 09:30:00,11.75,11.75,11.7,11.72,435000.0,7.8016,7.8016,7.7684,7.7816,435000.0
2005-01-06 09:35:00,11.73,11.75,11.7,11.74,233600.0,7.7883,7.8016,7.7684,7.7949,233600.0
2005-01-06 09:40:00,11.74,11.74,11.65,11.65,65900.0,7.7949,7.7949,7.7352,7.7352,65900.0
2005-01-06 09:45:00,11.67,11.69,11.65,11.68,116500.0,7.7484,7.7617,7.7352,7.7551,116500.0
2005-01-06 09:50:00,11.68,11.72,11.68,11.7,344700.0,7.7551,7.7816,7.7551,7.7684,344700.0
2005-01-06 09:55:00,11.71,11.72,11.66,11.72,223300.0,7.775,7.7816,7.7418,7.7816,223300.0
2005-01-06 10:00:00,11.73,11.73,11.67,11.68,92900.0,7.7883,7.7883,7.7484,7.7551,92900.0
2005-01-06 10:05:00,11.67,11.68,11.66,11.67,70500.0,7.7484,7.7551,7.7418,7.7484,70500.0
2005-01-06 10:10:00,11.68,11.71,11.67,11.71,73100.0,7.7551,7.775,7.7484,7.775,73100.0
2005-01-06 10:15:00,11.7,11.72,11.68,11.68,58500.0,7.7684,7.7816,7.7551,7.7551,58500.0
2005-01-06 10:20:00,11.69,11.71,11.67,11.71,57100.0,7.7617,7.775,7.7484,7.775,57100.0
2005-01-06 10:25:00,11.71,11.74,11.7,11.71,74800.0,7.775,7.7949,7.7684,7.775,74800.0
2005-01-06 10:30:00,11.71,11.73,11.7,11.7,153700.0,7.775,7.7883,7.7684,7.7684,153700.0
2005-01-06 10:35:00,11.7,11.73,11.69,11.72,364900.0,7.7684,7.7883,7.7617,7.7816,364900.0
2005-01-06 10:40:00,11.71,11.72,11.7,11.71,59200.0,7.775,7.7816,7.7684,7.775,59200.0
2005-01-06 10:45:00,11.71,11.72,11.7,11.7,38300.0,7.775,7.7816,7.7684,7.7684,38300.0
2005-01-06 10:50:00,11.7,11.73,11.7,11.71,108300.0,7.7684,7.7883,7.7684,7.775,108300.0
2005-01-06 10:55:00,11.71,11.72,11.7,11.72,134400.0,7.775,7.7816,7.7684,7.7816,134400.0
2005-01-06 11:00:00,11.72,11.72,11.71,11.72,47500.0,7.7816,7.7816,7.775,7.7816,47500.0
2005-01-06 11:05:00,11.72,11.72,11.69,11.72,246500.0,7.7816,7.7816,7.7617,7.7816,246500.0
2005-01-06 11:10:00,11.72,11.74,11.71,11.73,144200.0,7.7816,7.7949,7.775,7.7883,144200.0
2005-01-06 11:15:00,11.72,11.73,11.71,11.73,105000.0,7.7816,7.7883,7.775,7.7883,105000.0
2005-01-06 11:20:00,11.72,11.76,11.72,11.75,197300.0,7.7816,7.8082,7.7816,7.8016,197300.0
2005-01-06 11:25:00,11.76,11.77,11.75,11.77,127100.0,7.8082,7.8148,7.8016,7.8148,127100.0
2005-01-06 11:30:00,11.77,11.8,11.77,11.78,142200.0,7.8148,7.8348,7.8148,7.8215,142200.0
2005-01-06 11:35:00,11.78,11.79,11.76,11.76,77500.0,7.8215,7.8281,7.8082,7.8082,77500.0
2005-01-06 11:40:00,11.76,11.77,11.76,11.76,22400.0,7.8082,7.8148,7.8082,7.8082,22400.0
2005-01-06 11:45:00,11.77,11.77,11.74,11.76,265800.0,7.8148,7.8148,7.7949,7.8082,265800.0
2005-01-06 11:50:00,11.75,11.76,11.75,11.76,58600.0,7.8016,7.8082,7.8016,7.8082,58600.0
2005-01-06 11:55:00,11.75,11.75,11.72,11.73,64900.0,7.8016,7.8016,7.7816,7.7883,64900.0
2005-01-06 12:00:00,11.72,11.74,11.72,11.74,68300.0,7.7816,7.7949,7.7816,7.7949,68300.0
2005-01-06 12:05:00,11.73,11.75,11.73,11.74,55000.0,7.7883,7.8016,7.7883,7.7949,55000.0
2005-01-06 12:10:00,11.74,11.75,11.74,11.75,317700.0,7.7949,7.8016,7.7949,7.8016,317700.0
2005-01-06 12:15:00,11.75,11.76,11.74,11.76,186500.0,7.8016,7.8082,7.7949,7.8082,186500.0
2005-01-06 12:20:00,11.75,11.76,11.73,11.73,87400.0,7.8016,7.8082,7.7883,7.7883,87400.0
2005-01-06 12:25:00,11.74,11.74,11.72,11.72,59000.0,7.7949,7.7949,7.7816,7.7816,59000.0
2005-01-06 12:30:00,11.72,11.74,11.72,11.73,64100.0,7.7816,7.7949,7.7816,7.7883,64100.0
2005-01-06 12:35:00,11.74,11.77,11.73,11.73,658900.0,7.7949,7.8148,7.7883,7.7883,658900.0
2005-01-06 12:40:00,11.73,11.73,11.71,11.71,52700.0,7.7883,7.7883,7.775,7.775,52700.0
2005-01-06 12:45:00,11.72,11.73,11.71,11.73,51400.0,7.7816,7.7883,7.775,7.7883,51400.0
2005-01-06 12:50:00,11.72,11.73,11.72,11.72,44100.0,7.7816,7.7883,7.7816,7.7816,44100.0
2005-01-06 12:55:00,11.72,11.72,11.68,11.69,114500.0,7.7816,7.7816,7.7551,7.7617,114500.0
2005-01-06 13:00:00,11.68,11.72,11.68,11.72,57600.0,7.7551,7.7816,7.7551,7.7816,57600.0
2005-01-06 13:05:00,11.72,11.73,11.69,11.7,131300.0,7.7816,7.7883,7.7617,7.7684,131300.0
2005-01-06 13:10:00,11.7,11.7,11.69,11.69,10400.0,7.7684,7.7684,7.7617,7.7617,10400.0
2005-01-06 13:15:00,11.7,11.7,11.68,11.68,32200.0,7.7684,7.7684,7.7551,7.7551,32200.0
2005-01-06 13:20:00,11.69,11.76,11.68,11.76,66700.0,7.7617,7.8082,7.7551,7.8082,66700.0
2005-01-06 13:25:00,11.75,11.76,11.73,11.74,45700.0,7.8016,7.8082,7.7883,7.7949,45700.0
2005-01-06 13:30:00,11.74,11.75,11.73,11.73,57300.0,7.7949,7.8016,7.7883,7.7883,57300.0
2005-01-06 13:35:00,11.73,11.76,11.73,11.75,26700.0,7.7883,7.8082,7.7883,7.8016,26700.0
2005-01-06 13:40:00,11.75,11.76,11.74,11.76,36900.0,7.8016,7.8082,7.7949,7.8082,36900.0
2005-01-06 13:45:00,11.75,11.76,11.74,11.75,43200.0,7.8016,7.8082,7.7949,7.8016,43200.0
2005-01-06 13:50:00,11.76,11.77,11.75,11.77,73300.0,7.8082,7.8148,7.8016,7.8148,73300.0
2005-01-06 13:55:00,11.77,11.79,11.76,11.79,180800.0,7.8148,7.8281,7.8082,7.8281,180800.0
2005-01-06 14:00:00,11.79,11.8,11.78,11.79,172400.0,7.8281,7.8348,7.8215,7.8281,172400.0
2005-01-06 14:05:00,11.79,11.8,11.78,11.8,137800.0,7.8281,7.8348,7.8215,7.8348,137800.0
2005-01-06 14:10:00,11.79,11.79,11.76,11.77,35900.0,7.8281,7.8281,7.8082,7.8148,35900.0
2005-01-06 14:15:00,11.77,11.8,11.77,11.79,128100.0,7.8148,7.8348,7.8148,7.8281,128100.0
2005-01-06 14:20:00,11.79,11.81,11.79,11.79,44600.0,7.8281,7.8414,7.8281,7.8281,44600.0
2005-01-06 14:25:00,11.8,11.8,11.77,11.78,44300.0,7.8348,7.8348,7.8148,7.8215,44300.0
2005-01-06 14:30:00,11.78,11.8,11.77,11.8,68300.0,7.8215,7.8348,7.8148,7.8348,68300.0
2005-01-06 14:35:00,11.79,11.81,11.79,11.81,143200.0,7.8281,7.8414,7.8281,7.8414,143200.0
2005-01-06 14:40:00,11.81,11.81,11.79,11.8,116000.0,7.8414,7.8414,7.8281,7.8348,116000.0
2005-01-06 14:45:00,11.8,11.81,11.79,11.8,101500.0,7.8348,7.8414,7.8281,7.8348,101500.0
2005-01-06 14:50:00,11.8,11.8,11.78,11.79,131500.0,7.8348,7.8348,7.8215,7.8281,131500.0
2005-01-06 14:55:00,11.78,11.79,11.73,11.73,127100.0,7.8215,7.8281,7.7883,7.7883,127100.0
2005-01-06 15:00:00,11.73,11.74,11.71,11.71,117400.0,7.7883,7.7949,7.775,7.775,117400.0
2005-01-06 15:05:00,11.71,11.72,11.69,11.7,161600.0,7.775,7.7816,7.7617,7.7684,161600.0
2005-01-06 15:10:00,11.7,11.71,11.67,11.68,58200.0,7.7684,7.775,7.7484,7.7551,58200.0
2005-01-06 15:15:00,11.68,11.69,11.67,11.68,142100.0,7.7551,7.7617,7.7484,7.7551,142100.0
2005-01-06 15:20:00,11.68,11.71,11.66,11.71,219400.0,7.7551,7.775,7.7418,7.775,219400.0
2005-01-06 15:25:00,11.7,11.71,11.69,11.69,169200.0,7.7684,7.775,7.7617,7.7617,169200.0
2005-01-06 15:30:00,11.7,11.7,11.68,11.69,220600.0,7.7684,7.7684,7.7551,7.7617,220600.0
2005-01-06 15:35:00,11.7,11.74,11.7,11.74,145900.0,7.7684,7.7949,7.7684,7.7949,145900.0
2005-01-06 15:40:00,11.74,11.74,11.71,11.73,127900.0,7.7949,7.7949,7.775,7.7883,127900.0
2005-01-06 15:45:00,11.73,11.76,11.72,11.76,202300.0,7.7883,7.8082,7.7816,7.8082,202300.0
2005-01-06 15:50:00,11.75,11.77,11.72,11.73,212700.0,7.8016,7.8148,7.7816,7.7883,212700.0
2005-01-06 15:55:00,11.73,11.75,11.73,11.73,399400.0,7.7883,7.8016,7.7883,7.7883,399400.0
2005-01-07 09:30:00,11.89,11.93,11.86,11.92,386800.0,7.8945,7.9211,7.8746,7.9144,386800.0
2005-01-07 09:35:00,11.91,11.92,11.76,11.8,149800.0,7.9078,7.9144,7.8082,7.8348,149800.0
2005-01-07 09:40:00,11.8,11.89,11.8,11.88,102700.0,7.8348,7.8945,7.8348,7.8879,102700.0
2005-01-07 09:45:00,11.88,11.89,11.81,11.83,93100.0,7.8879,7.8945,7.8414,7.8547,93100.0
2005-01-07 09:50:00,11.85,11.86,11.8,11.81,22300.0,7.868,7.8746,7.8348,7.8414,22300.0
2005-01-07 09:55:00,11.82,11.85,11.82,11.85,86900.0,7.848,7.868,7.848,7.868,86900.0
2005-01-07 10:00:00,11.86,11.89,11.86,11.89,120200.0,7.8746,7.8945,7.8746,7.8945,120200.0
2005-01-07 10:05:00,11.89,11.89,11.85,11.85,55700.0,7.8945,7.8945,7.868,7.868,55700.0
2005-01-07 10:10:00,11.85,11.87,11.85,11.86,100700.0,7.868,7.8812,7.868,7.8746,100700.0
2005-01-07 10:15:00,11.85,11.87,11.85,11.86,59800.0,7.868,7.8812,7.868,7.8746,59800.0
2005-01-07 10:20:00,11.86,11.86,11.83,11.84,107700.0,7.8746,7.8746,7.8547,7.8613,107700.0
2005-01-07 10:25:00,11.84,11.85,11.83,11.84,70900.0,7.8613,7.868,7.8547,7.8613,70900.0
2005-01-07 10:30:00,11.84,11.86,11.81,11.86,143100.0,7.8613,7.8746,7.8414,7.8746,143100.0
2005-01-07 10:35:00,11.86,11.86,11.81,11.81,99000.0,7.8746,7.8746,7.8414,7.8414,99000.0
2005-01-07 10:40:00,11.82,11.82,11.78,11.81,63800.0,7.848,7.848,7.8215,7.8414,63800.0
2005-01-07 10:45:00,11.82,11.84,11.81,11.81,98700.0,7.848,7.8613,7.8414,7.8414,98700.0
2005-01-07 10:50:00,11.82,11.84,11.8,11.83,78500.0,7.848,7.8613,7.8348,7.8547,78500.0
2005-01-07 10:55:00,11.83,11.84,11.81,11.84,89800.0,7.8547,7.8613,7.8414,7.8613,89800.0
2005-01-07 11:00:00,11.83,11.84,11.82,11.84,40100.0,7.8547,7.8613,7.848,7.8613,40100.0
2005-01-07 11:05:00,11.83,11.85,11.82,11.84,64900.0,7.8547,7.868,7.848,7.8613,64900.0
2005-01-07 11:10:00,11.84,11.87,11.84,11.86,66400.0,7.8613,7.8812,7.8613,7.8746,66400.0
2005-01-07 11:15:00,11.86,11.86,11.84,11.84,56200.0,7.8746,7.8746,7.8613,7.8613,56200.0
2005-01-07 11:20:00,11.84,11.86,11.83,11.84,60700.0,7.8613,7.8746,7.8547,7.8613,60700.0
2005-01-07 11:25:00,11.84,11.88,11.83,11.86,83300.0,7.8613,7.8879,7.8547,7.8746,83300.0
2005-01-07 11:30:00,11.87,11.88,11.85,11.85,53300.0,7.8812,7.8879,7.868,7.868,53300.0
2005-01-07 11:35:00,11.86,11.86,11.84,11.85,34600.0,7.8746,7.8746,7.8613,7.868,34600.0
2005-01-07 11:40:00,11.85,11.85,11.84,11.84,268300.0,7.868,7.868,7.8613,7.8613,268300.0
2005-01-07 11:45:00,11.84,11.87,11.84,11.87,28600.0,7.8613,7.8812,7.8613,7.8812,28600.0
2005-01-07 11:50:00,11.86,11.89,11.86,11.88,76200.0,7.8746,7.8945,7.8746,7.8879,76200.0
2005-01-07 11:55:00,11.88,11.89,11.86,11.88,119900.0,7.8879,7.8945,7.8746,7.8879,119900.0
2005-01-07 12:00:00,11.88,11.9,11.88,11.88,73000.0,7.8879,7.9012,7.8879,7.8879,73000.0
2005-01-07 12:05:00,11.89,11.89,11.87,11.87,33000.0,7.8945,7.8945,7.8812,7.8812,33000.0
2005-01-07 12:10:00,11.88,11.88,11.86,11.87,60300.0,7.8879,7.8879,7.8746,7.8812,60300.0
2005-01-07 12:15:00,11.88,11.9,11.87,11.89,107700.0,7.8879,7.9012,7.8812,7.8945,107700.0
2005-01-07 12:20:00,11.89,11.91,11.88,11.89,84300.0,7.8945,7.9078,7.8879,7.8945,84300.0
2005-01-07 12:25:00,11.9,11.9,11.89,11.9,29200.0,7.9012,7.9012,7.8945,7.9012,29200.0
2005-01-07 12:30:00,11.9,11.91,11.9,11.91,60200.0,7.9012,7.9078,7.9012,7.9078,60200.0
2005-01-07 12:35:00,11.91,11.92,11.9,11.9,119600.0,7.9078,7.9144,7.9012,7.9012,119600.0
2005-01-07 12:40:00,11.9,11.92,11.9,11.91,39400.0,7.9012,7.9144,7.9012,7.9078,39400.0
2005-01-07 12:45:00,11.91,11.91,11.89,11.9,24700.0,7.9078,7.9078,7.8945,7.9012,24700.0
2005-01-07 12:50:00,11.89,11.91,11.89,11.9,32500.0,7.8945,7.9078,7.8945,7.9012,32500.0
2005-01-07 12:55:00,11.91,11.91,11.89,11.9,27100.0,7.9078,7.9078,7.8945,7.9012,27100.0
2005-01-07 13:00:00,11.9,12.9,11.9,11.9,27100.0,7.9012,8.5651,7.9012,7.9012,27100.0
2005-01-07 13:05:00,11.91,11.91,11.9,11.9,24600.0,7.9078,7.9078,7.9012,7.9012,24600.0
2005-01-07 13:10:00,11.9,11.91,11.87,11.88,39000.0,7.9012,7.9078,7.8812,7.8879,39000.0
2005-01-07 13:15:00,11.87,11.9,11.87,11.9,95900.0,7.8812,7.9012,7.8812,7.9012,95900.0
2005-01-07 13:20:00,11.9,11.91,11.89,11.9,23000.0,7.9012,7.9078,7.8945,7.9012,23000.0
2005-01-07 13:25:00,11.89,11.9,11.88,11.88,64700.0,7.8945,7.9012,7.8879,7.8879,64700.0
2005-01-07 13:30:00,11.88,11.91,11.88,11.89,54500.0,7.8879,7.9078,7.8879,7.8945,54500.0
2005-01-07 13:35:00,11.89,11.9,11.86,11.86,48300.0,7.8945,7.9012,7.8746,7.8746,48300.0
2005-01-07 13:40:00,11.86,11.88,11.86,11.86,16500.0,7.8746,7.8879,7.8746,7.8746,16500.0
2005-01-07 13:45:00,11.87,11.87,11.85,11.86,22200.0,7.8812,7.8812,7.868,7.8746,22200.0
2005-01-07 13:50:00,11.86,11.87,11.86,11.87,33800.0,7.8746,7.8812,7.8746,7.8812,33800.0
2005-01-07 13:55:00,11.87,11.9,11.87,11.88,130300.0,7.8812,7.9012,7.8812,7.8879,130300.0
2005-01-07 14:00:00,11.88,11.89,11.88,11.89,21800.0,7.8879,7.8945,7.8879,7.8945,21800.0
2005-01-07 14:05:00,11.89,11.91,11.86,11.88,83900.0,7.8945,7.9078,7.8746,7.8879,83900.0
2005-01-07 14:10:00,11.88,11.89,11.87,11.87,192800.0,7.8879,7.8945,7.8812,7.8812,192800.0
2005-01-07 14:15:00,11.87,11.87,11.85,11.86,41100.0,7.8812,7.8812,7.868,7.8746,41100.0
2005-01-07 14:20:00,11.86,11.89,11.86,11.88,58300.0,7.8746,7.8945,7.8746,7.8879,58300.0
2005-01-07 14:25:00,11.88,11.89,11.86,11.87,64400.0,7.8879,7.8945,7.8746,7.8812,64400.0
2005-01-07 14:30:00,11.87,11.89,11.86,11.87,35600.0,7.8812,7.8945,7.8746,7.8812,35600.0
2005-01-07 14:35:00,11.87,11.88,11.86,11.86,56500.0,7.8812,7.8879,7.8746,7.8746,56500.0
2005-01-07 14:40:00,11.86,11.88,11.86,11.87,116100.0,7.8746,7.8879,7.8746,7.8812,116100.0
2005-01-07 14:45:00,11.87,11.88,11.86,11.87,50100.0,7.8812,7.8879,7.8746,7.8812,50100.0
2005-01-07 14:50:00,11.87,11.88,11.85,11.86,33000.0,7.8812,7.8879,7.868,7.8746,33000.0
2005-01-07 14:55:00,11.87,11.89,11.85,11.87,294200.0,7.8812,7.8945,7.868,7.8812,294200.0
2005-01-07 15:00:00,11.87,11.87,11.86,11.86,35600.0,7.8812,7.8812,7.8746,7.8746,35600.0
2005-01-07 15:05:00,11.86,11.9,11.86,11.88,257400.0,7.8746,7.9012,7.8746,7.8879,257400.0
2005-01-07 15:10:00,11.88,11.9,11.87,11.88,194700.0,7.8879,7.9012,7.8812,7.8879,194700.0
2005-01-07 15:15:00,11.88,11.89,11.87,11.87,51400.0,7.8879,7.8945,7.8812,7.8812,51400.0
2005-01-07 15:20:00,11.87,11.9,11.87,11.89,376300.0,7.8812,7.9012,7.8812,7.8945,376300.0
2005-01-07 15:25:00,11.88,11.89,11.87,11.89,79400.0,7.8879,7.8945,7.8812,7.8945,79400.0
2005-01-07 15:30:00,11.88,11.9,11.88,11.89,459200.0,7.8879,7.9012,7.8879,7.8945,459200.0
2005-01-07 15:35:00,11.88,11.9,11.88,11.88,221400.0,7.8879,7.9012,7.8879,7.8879,221400.0
2005-01-07 15:40:00,11.89,11.91,11.88,11.9,234300.0,7.8945,7.9078,7.8879,7.9012,234300.0
2005-01-07 15:45:00,11.91,11.93,11.89,11.89,816800.0,7.9078,7.9211,7.8945,7.8945,816800.0
2005-01-07 15:50:00,11.89,11.9,11.87,11.89,203400.0,7.8945,7.9012,7.8812,7.8945,203400.0
2005-01-07 15:55:00,11.88,11.89,11.85,11.88,384700.0,7.8879,7.8945,7.868,7.8879,384700.0
2005-01-10 09:30:00,11.88,11.88,11.81,11.82,172700.0,7.8879,7.8879,7.8414,7.848,172700.0
2005-01-10 09:35:00,11.83,11.85,11.81,11.83,96700.0,7.8547,7.868,7.8414,7.8547,96700.0
2005-01-10 09:40:00,11.82,11.83,11.79,11.83,59600.0,7.848,7.8547,7.8281,7.8547,59600.0
2005-01-10 09:45:00,11.83,11.83,11.81,11.82,53900.0,7.8547,7.8547,7.8414,7.848,53900.0
2005-01-10 09:50:00,11.82,11.84,11.81,11.82,31600.0,7.848,7.8613,7.8414,7.848,31600.0
2005-01-10 09:55:00,11.82,11.84,11.82,11.82,62300.0,7.848,7.8613,7.848,7.848,62300.0
2005-01-10 10:00:00,11.83,11.84,11.82,11.82,58200.0,7.8547,7.8613,7.848,7.848,58200.0
2005-01-10 10:05:00,11.82,11.85,11.82,11.82,54700.0,7.848,7.868,7.848,7.848,54700.0
2005-01-10 10:10:00,11.82,11.84,11.82,11.84,72200.0,7.848,7.8613,7.848,7.8613,72200.0
2005-01-10 10:15:00,11.84,11.85,11.84,11.85,100900.0,7.8613,7.868,7.8613,7.868,100900.0
2005-01-10 10:20:00,11.85,11.85,11.84,11.84,95200.0,7.868,7.868,7.8613,7.8613,95200.0
2005-01-10 10:25:00,11.85,11.87,11.84,11.86,73800.0,7.868,7.8812,7.8613,7.8746,73800.0
2005-01-10 10:30:00,11.86,11.87,11.84,11.85,117100.0,7.8746,7.8812,7.8613,7.868,117100.0
2005-01-10 10:35:00,11.85,11.85,11.84,11.84,24300.0,7.868,7.868,7.8613,7.8613,24300.0
2005-01-10 10:40:00,11.85,11.88,11.84,11.88,62500.0,7.868,7.8879,7.8613,7.8879,62500.0
2005-01-10 10:45:00,11.88,11.9,11.88,11.89,122600.0,7.8879,7.9012,7.8879,7.8945,122600.0
2005-01-10 10:50:00,11.89,11.9,11.89,11.89,20900.0,7.8945,7.9012,7.8945,7.8945,20900.0
2005-01-10 10:55:00,11.9,11.9,11.88,11.89,26200.0,7.9012,7.9012,7.8879,7.8945,26200.0
2005-01-10 11:00:00,11.88,11.89,11.86,11.87,44100.0,7.8879,7.8945,7.8746,7.8812,44100.0
2005-01-10 11:05:00,11.86,11.88,11.86,11.86,41400.0,7.8746,7.8879,7.8746,7.8746,41400.0
2005-01-10 11:10:00,11.86,11.89,11.86,11.88,136900.0,7.8746,7.8945,7.8746,7.8879,136900.0
2005-01-10 11:15:00,11.87,11.88,11.86,11.87,30100.0,7.8812,7.8879,7.8746,7.8812,30100.0
2005-01-10 11:20:00,11.87,11.88,11.87,11.87,17800.0,7.8812,7.8879,7.8812,7.8812,17800.0
2005-01-10 11:25:00,11.87,11.88,11.86,11.88,28100.0,7.8812,7.8879,7.8746,7.8879,28100.0
2005-01-10 11:30:00,11.87,11.89,11.87,11.88,42600.0,7.8812,7.8945,7.8812,7.8879,42600.0
2005-01-10 11:35:00,11.88,11.88,11.86,11.87,52900.0,7.8879,7.8879,7.8746,7.8812,52900.0
2005-01-10 11:40:00,11.87,11.89,11.87,11.88,25900.0,7.8812,7.8945,7.8812,7.8879,25900.0
2005-01-10 11:45:00,11.88,11.88,11.86,11.87,43300.0,7.8879,7.8879,7.8746,7.8812,43300.0
2005-01-10 11:50:00,11.87,11.89,11.86,11.88,27200.0,7.8812,7.8945,7.8746,7.8879,27200.0
2005-01-10 11:55:00,11.88,11.88,11.87,11.87,12400.0,7.8879,7.8879,7.8812,7.8812,12400.0
2005-01-10 12:00:00,11.87,11.88,11.87,11.88,31000.0,7.8812,7.8879,7.8812,7.8879,31000.0
2005-01-10 12:05:00,11.86,11.91,11.86,11.91,100300.0,7.8746,7.9078,7.8746,7.9078,100300.0
2005-01-10 12:10:00,11.9,11.91,11.88,11.89,28600.0,7.9012,7.9078,7.8879,7.8945,28600.0
2005-01-10 12:15:00,11.88,11.89,11.88,11.88,46300.0,7.8879,7.8945,7.8879,7.8879,46300.0
2005-01-10 12:20:00,11.88,11.9,11.88,11.88,14100.0,7.8879,7.9012,7.8879,7.8879,14100.0
2005-01-10 12:25:00,11.89,11.9,11.88,11.9,23700.0,7.8945,7.9012,7.8879,7.9012,23700.0
2005-01-10 12:30:00,11.9,11.9,11.88,11.9,66900.0,7.9012,7.9012,7.8879,7.9012,66900.0
2005-01-10 12:35:00,11.9,11.9,11.89,11.89,12600.0,7.9012,7.9012,7.8945,7.8945,12600.0
2005-01-10 12:40:00,11.89,11.9,11.89,11.89,14700.0,7.8945,7.9012,7.8945,7.8945,14700.0
2005-01-10 12:45:00,11.89,11.89,11.86,11.87,92100.0,7.8945,7.8945,7.8746,7.8812,92100.0
2005-01-10 12:50:00,11.86,11.87,11.85,11.85,107000.0,7.8746,7.8812,7.868,7.868,107000.0
2005-01-10 12:55:00,11.86,11.88,11.85,11.87,329200.0,7.8746,7.8879,7.868,7.8812,329200.0
2005-01-10 13:00:00,11.87,11.88,11.87,11.88,17600.0,7.8812,7.8879,7.8812,7.8879,17600.0
2005-01-10 13:05:00,11.88,11.89,11.87,11.87,956400.0,7.8879,7.8945,7.8812,7.8812,956400.0
2005-01-10 13:10:00,11.87,11.89,11.87,11.88,167800.0,7.8812,7.8945,7.8812,7.8879,167800.0
2005-01-10 13:15:00,11.88,11.9,11.88,11.89,64700.0,7.8879,7.9012,7.8879,7.8945,64700.0
2005-01-10 13:20:00,11.88,11.9,11.88,11.88,68400.0,7.8879,7.9012,7.8879,7.8879,68400.0
2005-01-10 13:25:00,11.88,11.9,11.87,11.88,122400.0,7.8879,7.9012,7.8812,7.8879,122400.0
2005-01-10 13:30:00,11.88,11.91,11.88,11.9,62400.0,7.8879,7.9078,7.8879,7.9012,62400.0
2005-01-10 13:35:00,11.9,11.91,11.9,11.9,48800.0,7.9012,7.9078,7.9012,7.9012,48800.0
2005-01-10 13:40:00,11.9,11.91,11.9,11.91,37900.0,7.9012,7.9078,7.9012,7.9078,37900.0
2005-01-10 13:45:00,11.9,11.92,11.9,11.91,32400.0,7.9012,7.9144,7.9012,7.9078,32400.0
2005-01-10 13:50:00,11.91,11.92,11.9,11.92,21800.0,7.9078,7.9144,7.9012,7.9144,21800.0
2005-01-10 13:55:00,11.91,11.92,11.9,11.91,19100.0,7.9078,7.9144,7.9012,7.9078,19100.0
2005-01-10 14:00:00,11.91,11.92,11.9,11.91,25600.0,7.9078,7.9144,7.9012,7.9078,25600.0
2005-01-10 14:05:00,11.92,11.92,11.9,11.9,30100.0,7.9144,7.9144,7.9012,7.9012,30100.0
2005-01-10 14:10:00,11.9,11.91,11.9,11.9,58000.0,7.9012,7.9078,7.9012,7.9012,58000.0
2005-01-10 14:15:00,11.9,11.91,11.9,11.9,20900.0,7.9012,7.9078,7.9012,7.9012,20900.0
2005-01-10 14:20:00,11.91,11.91,11.9,11.91,18400.0,7.9078,7.9078,7.9012,7.9078,18400.0
2005-01-10 14:25:00,11.9,11.92,11.9,11.9,31500.0,7.9012,7.9144,7.9012,7.9012,31500.0
2005-01-10 14:30:00,11.9,11.91,11.89,11.9,57600.0,7.9012,7.9078,7.8945,7.9012,57600.0
2005-01-10 14:35:00,11.89,11.92,11.89,11.91,53700.0,7.8945,7.9144,7.8945,7.9078,53700.0
2005-01-10 14:40:00,11.91,11.92,11.89,11.89,100400.0,7.9078,7.9144,7.8945,7.8945,100400.0
2005-01-10 14:45:00,11.89,11.9,11.88,11.89,102400.0,7.8945,7.9012,7.8879,7.8945,102400.0
2005-01-10 14:50:00,11.9,11.9,11.89,11.89,61000.0,7.9012,7.9012,7.8945,7.8945,61000.0
2005-01-10 14:55:00,11.9,11.92,11.89,11.92,78900.0,7.9012,7.9144,7.8945,7.9144,78900.0
2005-01-10 15:00:00,11.91,11.92,11.9,11.92,26700.0,7.9078,7.9144,7.9012,7.9144,26700.0
2005-01-10 15:05:00,11.91,11.92,11.9,11.9,103500.0,7.9078,7.9144,7.9012,7.9012,103500.0
2005-01-10 15:10:00,11.91,11.91,11.89,11.9,177300.0,7.9078,7.9078,7.8945,7.9012,177300.0
2005-01-10 15:15:00,11.9,11.91,11.89,11.91,132400.0,7.9012,7.9078,7.8945,7.9078,132400.0
2005-01-10 15:20:00,11.91,11.91,11.86,11.87,75900.0,7.9078,7.9078,7.8746,7.8812,75900.0
2005-01-10 15:25:00,11.87,11.88,11.86,11.88,56900.0,7.8812,7.8879,7.8746,7.8879,56900.0
2005-01-10 15:30:00,11.87,11.88,11.85,11.88,124800.0,7.8812,7.8879,7.868,7.8879,124800.0
2005-01-10 15:35:00,11.88,11.9,11.86,11.89,86300.0,7.8879,7.9012,7.8746,7.8945,86300.0
2005-01-10 15:40:00,11.89,11.9,11.87,11.9,99000.0,7.8945,7.9012,7.8812,7.9012,99000.0
2005-01-10 15:45:00,11.9,11.92,11.88,11.89,82500.0,7.9012,7.9144,7.8879,7.8945,82500.0
2005-01-10 15:50:00,11.88,11.9,11.82,11.86,216200.0,7.8879,7.9012,7.848,7.8746,216200.0
2005-01-10 15:55:00,11.86,11.9,11.83,11.89,234700.0,7.8746,7.9012,7.8547,7.8945,234700.0
2005-01-11 09:30:00,11.7,11.8,11.7,11.74,286700.0,7.7684,7.8348,7.7684,7.7949,286700.0
2005-01-11 09:35:00,11.75,11.77,11.72,11.76,371600.0,7.8016,7.8148,7.7816,7.8082,371600.0
2005-01-11 09:40:00,11.76,11.76,11.67,11.7,252000.0,7.8082,7.8082,7.7484,7.7684,252000.0
2005-01-11 09:45:00,11.7,11.75,11.68,11.72,203400.0,7.7684,7.8016,7.7551,7.7816,203400.0
2005-01-11 09:50:00,11.72,11.73,11.71,11.72,50000.0,7.7816,7.7883,7.775,7.7816,50000.0
2005-01-11 09:55:00,11.71,11.75,11.7,11.74,41300.0,7.775,7.8016,7.7684,7.7949,41300.0
2005-01-11 10:00:00,11.75,11.77,11.7,11.71,107000.0,7.8016,7.8148,7.7684,7.775,107000.0
2005-01-11 10:05:00,11.72,11.72,11.7,11.71,42000.0,7.7816,7.7816,7.7684,7.775,42000.0
2005-01-11 10:10:00,11.71,11.74,11.71,11.72,121400.0,7.775,7.7949,7.775,7.7816,121400.0
2005-01-11 10:15:00,11.73,11.73,11.71,11.71,52100.0,7.7883,7.7883,7.775,7.775,52100.0
2005-01-11 10:20:00,11.72,11.73,11.71,11.73,46200.0,7.7816,7.7883,7.775,7.7883,46200.0
2005-01-11 10:25:00,11.72,11.74,11.71,11.74,170400.0,7.7816,7.7949,7.775,7.7949,170400.0
2005-01-11 10:30:00,11.74,11.77,11.74,11.76,62800.0,7.7949,7.8148,7.7949,7.8082,62800.0
2005-01-11 10:35:00,11.75,11.76,11.75,11.76,32900.0,7.8016,7.8082,7.8016,7.8082,32900.0
2005-01-11 10:40:00,11.76,11.79,11.75,11.78,110800.0,7.8082,7.8281,7.8016,7.8215,110800.0
2005-01-11 10:45:00,11.78,11.79,11.75,11.75,99700.0,7.8215,7.8281,7.8016,7.8016,99700.0
2005-01-11 10:50:00,11.76,11.77,11.75,11.75,25100.0,7.8082,7.8148,7.8016,7.8016,25100.0
2005-01-11 10:55:00,11.76,11.77,11.74,11.74,42900.0,7.8082,7.8148,7.7949,7.7949,42900.0
2005-01-11 11:00:00,11.73,11.74,11.7,11.71,202800.0,7.7883,7.7949,7.7684,7.775,202800.0
2005-01-11 11:05:00,11.71,11.75,11.7,11.74,255000.0,7.775,7.8016,7.7684,7.7949,255000.0
2005-01-11 11:10:00,11.75,11.76,11.73,11.74,144200.0,7.8016,7.8082,7.7883,7.7949,144200.0
2005-01-11 11:15:00,11.73,11.75,11.71,11.71,133200.0,7.7883,7.8016,7.775,7.775,133200.0
2005-01-11 11:20:00,11.71,11.72,11.7,11.71,74800.0,7.775,7.7816,7.7684,7.775,74800.0
2005-01-11 11:25:00,11.73,11.77,11.72,11.75,94100.0,7.7883,7.8148,7.7816,7.8016,94100.0
2005-01-11 11:30:00,11.75,11.77,11.74,11.76,47000.0,7.8016,7.8148,7.7949,7.8082,47000.0
2005-01-11 11:35:00,11.76,11.76,11.73,11.73,278600.0,7.8082,7.8082,7.7883,7.7883,278600.0
2005-01-11 11:40:00,11.73,11.75,11.73,11.74,135000.0,7.7883,7.8016,7.7883,7.7949,135000.0
2005-01-11 11:45:00,11.73,11.74,11.72,11.73,134300.0,7.7883,7.7949,7.7816,7.7883,134300.0
2005-01-11 11:50:00,11.74,11.76,11.73,11.74,89300.0,7.7949,7.8082,7.7883,7.7949,89300.0
2005-01-11 11:55:00,11.74,11.75,11.71,11.71,120300.0,7.7949,7.8016,7.775,7.775,120300.0
2005-01-11 12:00:00,11.71,11.74,11.7,11.71,645400.0,7.775,7.7949,7.7684,7.775,645400.0
2005-01-11 12:05:00,11.7,11.71,11.69,11.7,110800.0,7.7684,7.775,7.7617,7.7684,110800.0
2005-01-11 12:10:00,11.71,11.71,11.68,11.7,60100.0,7.775,7.775,7.7551,7.7684,60100.0
2005-01-11 12:15:00,11.7,11.7,11.68,11.68,29600.0,7.7684,7.7684,7.7551,7.7551,29600.0
2005-01-11 12:20:00,11.68,11.7,11.65,11.7,65400.0,7.7551,7.7684,7.7352,7.7684,65400.0
2005-01-11 12:25:00,11.7,11.71,11.69,11.7,80000.0,7.7684,7.775,7.7617,7.7684,80000.0
2005-01-11 12:30:00,11.71,11.71,11.68,11.68,52300.0,7.775,7.775,7.7551,7.7551,52300.0
2005-01-11 12:35:00,11.68,11.69,11.67,11.68,49700.0,7.7551,7.7617,7.7484,7.7551,49700.0
2005-01-11 12:40:00,11.69,11.7,11.68,11.68,34600.0,7.7617,7.7684,7.7551,7.7551,34600.0
2005-01-11 12:45:00,11.69,11.69,11.67,11.67,40600.0,7.7617,7.7617,7.7484,7.7484,40600.0
2005-01-11 12:50:00,11.68,11.7,11.67,11.67,69100.0,7.7551,7.7684,7.7484,7.7484,69100.0
2005-01-11 12:55:00,11.67,11.72,11.66,11.72,138300.0,7.7484,7.7816,7.7418,7.7816,138300.0
2005-01-11 13:00:00,11.72,11.73,11.69,11.69,97200.0,7.7816,7.7883,7.7617,7.7617,97200.0
2005-01-11 13:05:00,11.7,11.71,11.67,11.68,70000.0,7.7684,7.775,7.7484,7.7551,70000.0
2005-01-11 13:10:00,11.69,11.7,11.64,11.65,73900.0,7.7617,7.7684,7.7285,7.7352,73900.0
2005-01-11 13:15:00,11.64,11.64,11.59,11.6,140800.0,7.7285,7.7285,7.6953,7.702,140800.0
2005-01-11 13:20:00,11.59,11.61,11.56,11.59,118100.0,7.6953,7.7086,7.6754,7.6953,118100.0
2005-01-11 13:25:00,11.6,11.63,11.6,11.62,349500.0,7.702,7.7219,7.702,7.7152,349500.0
2005-01-11 13:30:00,11.63,11.73,11.63,11.67,80600.0,7.7219,7.7883,7.7219,7.7484,80600.0
2005-01-11 13:35:00,11.66,11.69,11.65,11.69,130400.0,7.7418,7.7617,7.7352,7.7617,130400.0
2005-01-11 13:40:00,11.68,11.71,11.67,11.68,171700.0,7.7551,7.775,7.7484,7.7551,171700.0
2005-01-11 13:45:00,11.67,11.69,11.66,11.68,541200.0,7.7484,7.7617,7.7418,7.7551,541200.0
2005-01-11 13:50:00,11.69,11.71,11.67,11.69,112600.0,7.7617,7.775,7.7484,7.7617,112600.0
2005-01-11 13:55:00,11.69,11.7,11.69,11.69,14800.0,7.7617,7.7684,7.7617,7.7617,14800.0
2005-01-11 14:00:00,11.7,11.7,11.69,11.7,39900.0,7.7684,7.7684,7.7617,7.7684,39900.0
2005-01-11 14:05:00,11.7,11.7,11.69,11.7,97600.0,7.7684,7.7684,7.7617,7.7684,97600.0
2005-01-11 14:10:00,11.7,11.74,11.69,11.71,304000.0,7.7684,7.7949,7.7617,7.775,304000.0
2005-01-11 14:15:00,11.71,11.72,11.69,11.69,201400.0,7.775,7.7816,7.7617,7.7617,201400.0
2005-01-11 14:20:00,11.69,11.7,11.68,11.7,161500.0,7.7617,7.7684,7.7551,7.7684,161500.0
2005-01-11 14:25:00,11.7,11.72,11.69,11.71,87900.0,7.7684,7.7816,7.7617,7.775,87900.0
2005-01-11 14:30:00,11.72,11.77,11.72,11.73,226200.0,7.7816,7.8148,7.7816,7.7883,226200.0
2005-01-11 14:35:00,11.75,11.75,11.72,11.73,64400.0,7.8016,7.8016,7.7816,7.7883,64400.0
2005-01-11 14:40:00,11.73,11.75,11.72,11.75,19100.0,7.7883,7.8016,7.7816,7.8016,19100.0
2005-01-11 14:45:00,11.75,11.78,11.74,11.78,122400.0,7.8016,7.8215,7.7949,7.8215,122400.0
2005-01-11 14:50:00,11.77,11.79,11.76,11.77,233900.0,7.8148,7.8281,7.8082,7.8148,233900.0
2005-01-11 14:55:00,11.77,11.78,11.76,11.78,124600.0,7.8148,7.8215,7.8082,7.8215,124600.0
2005-01-11 15:00:00,11.77,11.78,11.76,11.77,31800.0,7.8148,7.8215,7.8082,7.8148,31800.0
2005-01-11 15:05:00,11.77,11.77,11.74,11.76,96200.0,7.8148,7.8148,7.7949,7.8082,96200.0
2005-01-11 15:10:00,11.76,11.77,11.75,11.77,38500.0,7.8082,7.8148,7.8016,7.8148,38500.0
2005-01-11 15:15:00,11.77,11.77,11.76,11.77,110100.0,7.8148,7.8148,7.8082,7.8148,110100.0
2005-01-11 15:20:00,11.77,11.81,11.77,11.79,264000.0,7.8148,7.8414,7.8148,7.8281,264000.0
2005-01-11 15:25:00,11.79,11.79,11.77,11.78,61900.0,7.8281,7.8281,7.8148,7.8215,61900.0
2005-01-11 15:30:00,11.77,11.8,11.77,11.77,323000.0,7.8148,7.8348,7.8148,7.8148,323000.0
2005-01-11 15:35:00,11.77,11.77,11.74,11.75,57600.0,7.8148,7.8148,7.7949,7.8016,57600.0
2005-01-11 15:40:00,11.75,11.78,11.75,11.78,282000.0,7.8016,7.8215,7.8016,7.8215,282000.0
2005-01-11 15:45:00,11.77,11.79,11.77,11.78,159700.0,7.8148,7.8281,7.8148,7.8215,159700.0
2005-01-11 15:50:00,11.78,11.79,11.73,11.76,200000.0,7.8215,7.8281,7.7883,7.8082,200000.0
2005-01-11 15:55:00,11.76,11.77,11.73,11.75,163600.0,7.8082,7.8148,7.7883,7.8016,163600.0
2005-01-12 09:30:00,11.66,11.74,11.65,11.7,384200.0,7.7418,7.7949,7.7352,7.7684,384200.0
2005-01-12 09:35:00,11.71,11.78,11.68,11.75,133400.0,7.775,7.8215,7.7551,7.8016,133400.0
2005-01-12 09:40:00,11.74,11.75,11.71,11.73,52300.0,7.7949,7.8016,7.775,7.7883,52300.0
2005-01-12 09:45:00,11.72,11.73,11.68,11.71,89300.0,7.7816,7.7883,7.7551,7.775,89300.0
2005-01-12 09:50:00,11.71,11.75,11.71,11.71,341800.0,7.775,7.8016,7.775,7.775,341800.0
2005-01-12 09:55:00,11.72,11.75,11.7,11.7,143800.0,7.7816,7.8016,7.7684,7.7684,143800.0
2005-01-12 10:00:00,11.69,11.7,11.67,11.7,89600.0,7.7617,7.7684,7.7484,7.7684,89600.0
2005-01-12 10:05:00,11.69,11.71,11.69,11.7,31600.0,7.7617,7.775,7.7617,7.7684,31600.0
2005-01-12 10:10:00,11.7,11.72,11.7,11.7,74300.0,7.7684,7.7816,7.7684,7.7684,74300.0
2005-01-12 10:15:00,11.71,11.72,11.68,11.68,61700.0,7.775,7.7816,7.7551,7.7551,61700.0
2005-01-12 10:20:00,11.68,11.69,11.65,11.65,96900.0,7.7551,7.7617,7.7352,7.7352,96900.0
2005-01-12 10:25:00,11.66,11.69,11.65,11.67,123000.0,7.7418,7.7617,7.7352,7.7484,123000.0
2005-01-12 10:30:00,11.67,11.69,11.67,11.69,28900.0,7.7484,7.7617,7.7484,7.7617,28900.0
2005-01-12 10:35:00,11.69,11.69,11.65,11.65,43100.0,7.7617,7.7617,7.7352,7.7352,43100.0
2005-01-12 10:40:00,11.65,11.66,11.63,11.64,36500.0,7.7352,7.7418,7.7219,7.7285,36500.0
2005-01-12 10:45:00,11.63,11.65,11.6,11.6,192600.0,7.7219,7.7352,7.702,7.702,192600.0
2005-01-12 10:50:00,11.59,11.6,11.56,11.57,219200.0,7.6953,7.702,7.6754,7.682,219200.0
2005-01-12 10:55:00,11.58,11.62,11.57,11.61,81400.0,7.6887,7.7152,7.682,7.7086,81400.0
2005-01-12 11:00:00,11.6,11.65,11.6,11.65,31500.0,7.702,7.7352,7.702,7.7352,31500.0
2005-01-12 11:05:00,11.65,11.67,11.64,11.66,80400.0,7.7352,7.7484,7.7285,7.7418,80400.0
2005-01-12 11:10:00,11.66,11.67,11.64,11.65,33800.0,7.7418,7.7484,7.7285,7.7352,33800.0
2005-01-12 11:15:00,11.65,11.68,11.65,11.67,28000.0,7.7352,7.7551,7.7352,7.7484,28000.0
2005-01-12 11:20:00,11.67,11.7,11.67,11.7,70300.0,7.7484,7.7684,7.7484,7.7684,70300.0
2005-01-12 11:25:00,11.69,11.7,11.67,11.68,32700.0,7.7617,7.7684,7.7484,7.7551,32700.0
2005-01-12 11:30:00,11.68,11.71,11.68,11.71,56100.0,7.7551,7.775,7.7551,7.775,56100.0
2005-01-12 11:35:00,11.71,11.74,11.7,11.74,40900.0,7.775,7.7949,7.7684,7.7949,40900.0
2005-01-12 11:40:00,11.75,11.76,11.75,11.75,47200.0,7.8016,7.8082,7.8016,7.8016,47200.0
2005-01-12 11:45:00,11.75,11.8,11.74,11.79,109400.0,7.8016,7.8348,7.7949,7.8281,109400.0
2005-01-12 11:50:00,11.8,11.82,11.79,11.81,149100.0,7.8348,7.848,7.8281,7.8414,149100.0
2005-01-12 11:55:00,11.81,11.82,11.8,11.82,113600.0,7.8414,7.848,7.8348,7.848,113600.0
2005-01-12 12:00:00,11.82,11.83,11.81,11.82,52900.0,7.848,7.8547,7.8414,7.848,52900.0
2005-01-12 12:05:00,11.83,11.83,11.82,11.82,31300.0,7.8547,7.8547,7.848,7.848,31300.0
2005-01-12 12:10:00,11.83,11.85,11.81,11.81,91300.0,7.8547,7.868,7.8414,7.8414,91300.0
2005-01-12 12:15:00,11.81,11.84,11.81,11.82,28000.0,7.8414,7.8613,7.8414,7.848,28000.0
2005-01-12 12:20:00,11.82,11.82,11.81,11.81,31400.0,7.848,7.848,7.8414,7.8414,31400.0
2005-01-12 12:25:00,11.82,11.82,11.81,11.82,86600.0,7.848,7.848,7.8414,7.848,86600.0
2005-01-12 12:30:00,11.83,11.83,11.82,11.82,21200.0,7.8547,7.8547,7.848,7.848,21200.0
2005-01-12 12:35:00,11.82,11.83,11.81,11.81,12800.0,7.848,7.8547,7.8414,7.8414,12800.0
2005-01-12 12:40:00,11.81,11.81,11.75,11.75,44900.0,7.8414,7.8414,7.8016,7.8016,44900.0
2005-01-12 12:45:00,11.76,11.78,11.76,11.77,43800.0,7.8082,7.8215,7.8082,7.8148,43800.0
2005-01-12 12:50:00,11.77,11.77,11.76,11.76,16800.0,7.8148,7.8148,7.8082,7.8082,16800.0
2005-01-12 12:55:00,11.75,11.75,11.72,11.73,44400.0,7.8016,7.8016,7.7816,7.7883,44400.0
2005-01-12 13:00:00,11.72,11.78,11.72,11.78,271300.0,7.7816,7.8215,7.7816,7.8215,271300.0
2005-01-12 13:05:00,11.78,11.81,11.77,11.8,63000.0,7.8215,7.8414,7.8148,7.8348,63000.0
2005-01-12 13:10:00,11.79,11.8,11.78,11.78,5300.0,7.8281,7.8348,7.8215,7.8215,5300.0
2005-01-12 13:15:00,11.77,11.79,11.76,11.79,83200.0,7.8148,7.8281,7.8082,7.8281,83200.0
2005-01-12 13:20:00,11.78,11.79,11.76,11.79,157200.0,7.8215,7.8281,7.8082,7.8281,157200.0
2005-01-12 13:25:00,11.78,11.78,11.76,11.76,15600.0,7.8215,7.8215,7.8082,7.8082,15600.0
2005-01-12 13:30:00,11.76,11.81,11.75,11.78,109100.0,7.8082,7.8414,7.8016,7.8215,109100.0
2005-01-12 13:35:00,11.77,11.78,11.76,11.77,64400.0,7.8148,7.8215,7.8082,7.8148,64400.0
2005-01-12 13:40:00,11.77,11.79,11.77,11.79,79200.0,7.8148,7.8281,7.8148,7.8281,79200.0
2005-01-12 13:45:00,11.8,11.8,11.68,11.78,52900.0,7.8348,7.8348,7.7551,7.8215,52900.0
2005-01-12 13:50:00,11.79,11.8,11.77,11.78,68300.0,7.8281,7.8348,7.8148,7.8215,68300.0
2005-01-12 13:55:00,11.78,11.79,11.77,11.77,76700.0,7.8215,7.8281,7.8148,7.8148,76700.0
2005-01-12 14:00:00,11.78,11.78,11.76,11.76,69600.0,7.8215,7.8215,7.8082,7.8082,69600.0
2005-01-12 14:05:00,11.76,11.77,11.75,11.76,152100.0,7.8082,7.8148,7.8016,7.8082,152100.0
2005-01-12 14:10:00,11.77,11.77,11.75,11.75,26000.0,7.8148,7.8148,7.8016,7.8016,26000.0
2005-01-12 14:15:00,11.75,11.79,11.74,11.78,73700.0,7.8016,7.8281,7.7949,7.8215,73700.0
2005-01-12 14:20:00,11.78,11.79,11.76,11.76,80300.0,7.8215,7.8281,7.8082,7.8082,80300.0
2005-01-12 14:25:00,11.76,11.79,11.76,11.76,57100.0,7.8082,7.8281,7.8082,7.8082,57100.0
2005-01-12 14:30:00,11.76,11.76,11.74,11.75,55400.0,7.8082,7.8082,7.7949,7.8016,55400.0
2005-01-12 14:35:00,11.74,11.75,11.74,11.74,36200.0,7.7949,7.8016,7.7949,7.7949,36200.0
2005-01-12 14:40:00,11.73,11.75,11.73,11.73,51900.0,7.7883,7.8016,7.7883,7.7883,51900.0
2005-01-12 14:45:00,11.73,11.74,11.72,11.73,70100.0,7.7883,7.7949,7.7816,7.7883,70100.0
2005-01-12 14:50:00,11.72,11.73,11.72,11.72,1244800.0,7.7816,7.7883,7.7816,7.7816,1244800.0
2005-01-12 14:55:00,11.72,11.72,11.71,11.71,36500.0,7.7816,7.7816,7.775,7.775,36500.0
2005-01-12 15:00:00,11.71,11.73,11.71,11.72,27600.0,7.775,7.7883,7.775,7.7816,27600.0
2005-01-12 15:05:00,11.73,11.73,11.71,11.72,62800.0,7.7883,7.7883,7.775,7.7816,62800.0
2005-01-12 15:10:00,11.71,11.72,11.69,11.72,100500.0,7.775,7.7816,7.7617,7.7816,100500.0
2005-01-12 15:15:00,11.71,11.72,11.71,11.71,133600.0,7.775,7.7816,7.775,7.775,133600.0
2005-01-12 15:20:00,11.72,11.72,11.71,11.71,137300.0,7.7816,7.7816,7.775,7.775,137300.0
2005-01-12 15:25:00,11.71,11.73,11.71,11.72,25900.0,7.775,7.7883,7.775,7.7816,25900.0
2005-01-12 15:30:00,11.73,11.76,11.72,11.76,121000.0,7.7883,7.8082,7.7816,7.8082,121000.0
2005-01-12 15:35:00,11.76,11.8,11.75,11.78,83400.0,7.8082,7.8348,7.8016,7.8215,83400.0
2005-01-12 15:40:00,11.79,11.8,11.77,11.8,111900.0,7.8281,7.8348,7.8148,7.8348,111900.0
2005-01-12 15:45:00,11.8,11.8,11.77,11.78,706400.0,7.8348,7.8348,7.8148,7.8215,706400.0
2005-01-12 15:50:00,11.78,11.79,11.77,11.78,161800.0,7.8215,7.8281,7.8148,7.8215,161800.0
2005-01-12 15:55:00,11.79,11.83,11.78,11.81,138000.0,7.8281,7.8547,7.8215,7.8414,138000.0
2005-01-13 09:30:00,11.82,11.86,11.82,11.83,442800.0,7.848,7.8746,7.848,7.8547,442800.0
2005-01-13 09:35:00,11.84,11.85,11.83,11.85,94900.0,7.8613,7.868,7.8547,7.868,94900.0
2005-01-13 09:40:00,11.85,11.87,11.84,11.87,86500.0,7.868,7.8812,7.8613,7.8812,86500.0
2005-01-13 09:45:00,11.87,11.87,11.83,11.85,87100.0,7.8812,7.8812,7.8547,7.868,87100.0
2005-01-13 09:50:00,11.85,11.89,11.84,11.88,190000.0,7.868,7.8945,7.8613,7.8879,190000.0
2005-01-13 09:55:00,11.88,11.89,11.86,11.87,86400.0,7.8879,7.8945,7.8746,7.8812,86400.0
2005-01-13 10:00:00,11.86,11.87,11.84,11.85,117300.0,7.8746,7.8812,7.8613,7.868,117300.0
2005-01-13 10:05:00,11.86,11.87,11.85,11.86,58100.0,7.8746,7.8812,7.868,7.8746,58100.0
2005-01-13 10:10:00,11.86,11.91,11.86,11.91,145200.0,7.8746,7.9078,7.8746,7.9078,145200.0
2005-01-13 10:15:00,11.91,11.92,11.9,11.92,56700.0,7.9078,7.9144,7.9012,7.9144,56700.0
2005-01-13 10:20:00,11.92,11.92,11.9,11.9,103500.0,7.9144,7.9144,7.9012,7.9012,103500.0
2005-01-13 10:25:00,11.91,11.92,11.88,11.9,52300.0,7.9078,7.9144,7.8879,7.9012,52300.0
2005-01-13 10:30:00,11.9,11.93,11.89,11.93,53700.0,7.9012,7.9211,7.8945,7.9211,53700.0
2005-01-13 10:35:00,11.93,11.93,11.88,11.89,40900.0,7.9211,7.9211,7.8879,7.8945,40900.0
2005-01-13 10:40:00,11.89,11.89,11.86,11.87,61700.0,7.8945,7.8945,7.8746,7.8812,61700.0
2005-01-13 10:45:00,11.86,11.86,11.85,11.86,103500.0,7.8746,7.8746,7.868,7.8746,103500.0
2005-01-13 10:50:00,11.86,11.87,11.85,11.86,61700.0,7.8746,7.8812,7.868,7.8746,61700.0
2005-01-13 10:55:00,11.87,11.89,11.86,11.87,239800.0,7.8812,7.8945,7.8746,7.8812,239800.0
2005-01-13 11:00:00,11.87,11.87,11.85,11.87,67000.0,7.8812,7.8812,7.868,7.8812,67000.0
2005-01-13 11:05:00,11.87,11.88,11.85,11.88,82000.0,7.8812,7.8879,7.868,7.8879,82000.0
2005-01-13 11:10:00,11.87,11.89,11.87,11.88,77300.0,7.8812,7.8945,7.8812,7.8879,77300.0
2005-01-13 11:15:00,11.88,11.88,11.86,11.87,19500.0,7.8879,7.8879,7.8746,7.8812,19500.0
2005-01-13 11:20:00,11.88,11.91,11.87,11.88,188800.0,7.8879,7.9078,7.8812,7.8879,188800.0
2005-01-13 11:25:00,11.9,11.91,11.88,11.89,228000.0,7.9012,7.9078,7.8879,7.8945,228000.0
2005-01-13 11:30:00,11.89,11.9,11.86,11.89,133300.0,7.8945,7.9012,7.8746,7.8945,133300.0
2005-01-13 11:35:00,11.88,11.89,11.88,11.88,23700.0,7.8879,7.8945,7.8879,7.8879,23700.0
2005-01-13 11:40:00,11.88,11.88,11.87,11.88,62000.0,7.8879,7.8879,7.8812,7.8879,62000.0
2005-01-13 11:45:00,11.88,11.9,11.87,11.89,190400.0,7.8879,7.9012,7.8812,7.8945,190400.0
2005-01-13 11:50:00,11.89,11.9,11.87,11.9,166300.0,7.8945,7.9012,7.8812,7.9012,166300.0
2005-01-13 11:55:00,11.89,11.91,11.89,11.9,266700.0,7.8945,7.9078,7.8945,7.9012,266700.0
2005-01-13 12:00:00,11.9,11.91,11.9,11.91,40300.0,7.9012,7.9078,7.9012,7.9078,40300.0
2005-01-13 12:05:00,11.91,11.91,11.89,11.9,19700.0,7.9078,7.9078,7.8945,7.9012,19700.0
2005-01-13 12:10:00,11.89,11.91,11.87,11.87,114100.0,7.8945,7.9078,7.8812,7.8812,114100.0
2005-01-13 12:15:00,11.87,11.9,11.87,11.9,68900.0,7.8812,7.9012,7.8812,7.9012,68900.0
2005-01-13 12:20:00,11.89,11.9,11.88,11.89,68100.0,7.8945,7.9012,7.8879,7.8945,68100.0
2005-01-13 12:25:00,11.9,11.91,11.89,11.89,262800.0,7.9012,7.9078,7.8945,7.8945,262800.0
2005-01-13 12:30:00,11.9,11.9,11.89,11.9,70000.0,7.9012,7.9012,7.8945,7.9012,70000.0
2005-01-13 12:35:00,11.91,11.91,11.8,11.91,24600.0,7.9078,7.9078,7.8348,7.9078,24600.0
2005-01-13 12:40:00,11.9,11.91,11.89,11.9,49900.0,7.9012,7.9078,7.8945,7.9012,49900.0
2005-01-13 12:45:00,11.9,11.91,11.89,11.9,118900.0,7.9012,7.9078,7.8945,7.9012,118900.0
2005-01-13 12:50:00,11.9,11.92,11.9,11.92,196600.0,7.9012,7.9144,7.9012,7.9144,196600.0
2005-01-13 12:55:00,11.92,11.92,11.9,11.92,36300.0,7.9144,7.9144,7.9012,7.9144,36300.0
2005-01-13 13:00:00,11.92,11.92,11.9,11.92,181500.0,7.9144,7.9144,7.9012,7.9144,181500.0
2005-01-13 13:05:00,11.92,11.93,11.87,11.9,132300.0,7.9144,7.9211,7.8812,7.9012,132300.0
2005-01-13 13:10:00,11.91,11.91,11.89,11.91,26800.0,7.9078,7.9078,7.8945,7.9078,26800.0
2005-01-13 13:15:00,11.9,11.91,11.88,11.9,172300.0,7.9012,7.9078,7.8879,7.9012,172300.0
2005-01-13 13:20:00,11.89,11.9,11.89,11.9,70300.0,7.8945,7.9012,7.8945,7.9012,70300.0
2005-01-13 13:25:00,11.9,11.91,11.89,11.89,114100.0,7.9012,7.9078,7.8945,7.8945,114100.0
2005-01-13 13:30:00,11.89,11.91,11.89,11.9,52300.0,7.8945,7.9078,7.8945,7.9012,52300.0
2005-01-13 13:35:00,11.9,11.91,11.89,11.9,36900.0,7.9012,7.9078,7.8945,7.9012,36900.0
2005-01-13 13:40:00,11.89,11.91,11.89,11.9,135000.0,7.8945,7.9078,7.8945,7.9012,135000.0
2005-01-13 13:45:00,11.91,11.92,11.9,11.9,49000.0,7.9078,7.9144,7.9012,7.9012,49000.0
2005-01-13 13:50:00,11.9,11.91,11.9,11.9,70500.0,7.9012,7.9078,7.9012,7.9012,70500.0
2005-01-13 13:55:00,11.9,11.91,11.9,11.9,51200.0,7.9012,7.9078,7.9012,7.9012,51200.0
2005-01-13 14:00:00,11.9,11.91,11.9,11.91,61300.0,7.9012,7.9078,7.9012,7.9078,61300.0
2005-01-13 14:05:00,11.9,11.92,11.9,11.91,93600.0,7.9012,7.9144,7.9012,7.9078,93600.0
2005-01-13 14:10:00,11.91,11.92,11.91,11.92,45600.0,7.9078,7.9144,7.9078,7.9144,45600.0
2005-01-13 14:15:00,11.92,11.93,11.91,11.91,250000.0,7.9144,7.9211,7.9078,7.9078,250000.0
2005-01-13 14:20:00,11.91,11.92,11.91,11.91,82700.0,7.9078,7.9144,7.9078,7.9078,82700.0
2005-01-13 14:25:00,11.91,11.93,11.91,11.92,130000.0,7.9078,7.9211,7.9078,7.9144,130000.0
2005-01-13 14:30:00,11.92,11.96,11.92,11.94,340300.0,7.9144,7.941,7.9144,7.9277,340300.0
2005-01-13 14:35:00,11.95,11.95,11.92,11.93,47100.0,7.9343,7.9343,7.9144,7.9211,47100.0
2005-01-13 14:40:00,11.93,11.93,11.91,11.92,29000.0,7.9211,7.9211,7.9078,7.9144,29000.0
2005-01-13 14:45:00,11.91,11.92,11.91,11.92,63300.0,7.9078,7.9144,7.9078,7.9144,63300.0
2005-01-13 14:50:00,11.92,11.92,11.9,11.92,101500.0,7.9144,7.9144,7.9012,7.9144,101500.0
2005-01-13 14:55:00,11.91,11.91,11.9,11.9,913100.0,7.9078,7.9078,7.9012,7.9012,913100.0
2005-01-13 15:00:00,11.91,11.92,11.91,11.92,159100.0,7.9078,7.9144,7.9078,7.9144,159100.0
2005-01-13 15:05:00,11.92,11.92,11.9,11.91,126100.0,7.9144,7.9144,7.9012,7.9078,126100.0
2005-01-13 15:10:00,11.9,11.92,11.9,11.91,158600.0,7.9012,7.9144,7.9012,7.9078,158600.0
2005-01-13 15:15:00,11.91,11.92,11.9,11.91,112200.0,7.9078,7.9144,7.9012,7.9078,112200.0
2005-01-13 15:20:00,11.92,11.92,11.88,11.88,288000.0,7.9144,7.9144,7.8879,7.8879,288000.0
2005-01-13 15:25:00,11.88,11.91,11.85,11.85,146400.0,7.8879,7.9078,7.868,7.868,146400.0
2005-01-13 15:30:00,11.85,11.87,11.85,11.86,267400.0,7.868,7.8812,7.868,7.8746,267400.0
2005-01-13 15:35:00,11.85,11.88,11.85,11.87,109400.0,7.868,7.8879,7.868,7.8812,109400.0
2005-01-13 15:40:00,11.87,11.87,11.85,11.86,113900.0,7.8812,7.8812,7.868,7.8746,113900.0
2005-01-13 15:45:00,11.86,11.87,11.85,11.86,245000.0,7.8746,7.8812,7.868,7.8746,245000.0
2005-01-13 15:50:00,11.87,11.88,11.86,11.87,194300.0,7.8812,7.8879,7.8746,7.8812,194300.0
2005-01-13 15:55:00,11.87,11.88,11.86,11.87,161300.0,7.8812,7.8879,7.8746,7.8812,161300.0
2005-01-14 09:30:00,11.91,11.91,11.91,11.91,300.0,7.9078,7.9078,7.9078,7.9078,300.0
2005-01-14 09:35:00,11.99,11.99,11.88,11.91,509300.0,7.9609,7.9609,7.8879,7.9078,509300.0
2005-01-14 09:40:00,11.91,11.95,11.91,11.91,130700.0,7.9078,7.9343,7.9078,7.9078,130700.0
2005-01-14 09:45:00,11.93,11.93,11.83,11.85,133100.0,7.9211,7.9211,7.8547,7.868,133100.0
2005-01-14 09:50:00,11.86,11.93,11.86,11.93,85600.0,7.8746,7.9211,7.8746,7.9211,85600.0
2005-01-14 09:55:00,11.93,11.95,11.9,11.94,83600.0,7.9211,7.9343,7.9012,7.9277,83600.0
2005-01-14 10:00:00,11.92,11.94,11.9,11.91,65900.0,7.9144,7.9277,7.9012,7.9078,65900.0
2005-01-14 10:05:00,11.94,11.95,11.88,11.89,55900.0,7.9277,7.9343,7.8879,7.8945,55900.0
2005-01-14 10:10:00,11.9,11.95,11.89,11.91,62300.0,7.9012,7.9343,7.8945,7.9078,62300.0
2005-01-14 10:15:00,11.91,11.92,11.9,11.9,64300.0,7.9078,7.9144,7.9012,7.9012,64300.0
2005-01-14 10:20:00,11.9,11.91,11.86,11.87,136300.0,7.9012,7.9078,7.8746,7.8812,136300.0
2005-01-14 10:25:00,11.87,11.92,11.87,11.91,76700.0,7.8812,7.9144,7.8812,7.9078,76700.0
2005-01-14 10:30:00,11.92,11.93,11.9,11.91,100500.0,7.9144,7.9211,7.9012,7.9078,100500.0
2005-01-14 10:35:00,11.91,11.94,11.91,11.93,66100.0,7.9078,7.9277,7.9078,7.9211,66100.0
2005-01-14 10:40:00,11.94,11.94,11.91,11.91,18600.0,7.9277,7.9277,7.9078,7.9078,18600.0
2005-01-14 10:45:00,11.91,11.92,11.9,11.9,30600.0,7.9078,7.9144,7.9012,7.9012,30600.0
2005-01-14 10:50:00,11.91,11.91,11.88,11.88,83700.0,7.9078,7.9078,7.8879,7.8879,83700.0
2005-01-14 10:55:00,11.89,11.9,11.88,11.89,35700.0,7.8945,7.9012,7.8879,7.8945,35700.0
2005-01-14 11:00:00,11.88,11.89,11.88,11.89,24100.0,7.8879,7.8945,7.8879,7.8945,24100.0
2005-01-14 11:05:00,11.88,11.89,11.88,11.88,46900.0,7.8879,7.8945,7.8879,7.8879,46900.0
2005-01-14 11:10:00,11.88,11.9,11.88,11.88,61100.0,7.8879,7.9012,7.8879,7.8879,61100.0
2005-01-14 11:15:00,11.88,11.9,11.86,11.89,117800.0,7.8879,7.9012,7.8746,7.8945,117800.0
2005-01-14 11:20:00,11.89,11.89,11.87,11.88,72200.0,7.8945,7.8945,7.8812,7.8879,72200.0
2005-01-14 11:25:00,11.88,11.89,11.86,11.88,60400.0,7.8879,7.8945,7.8746,7.8879,60400.0
2005-01-14 11:30:00,11.88,11.88,11.87,11.88,33000.0,7.8879,7.8879,7.8812,7.8879,33000.0
2005-01-14 11:35:00,11.87,11.87,11.86,11.87,34900.0,7.8812,7.8812,7.8746,7.8812,34900.0
2005-01-14 11:40:00,11.86,11.87,11.84,11.86,128000.0,7.8746,7.8812,7.8613,7.8746,128000.0
2005-01-14 11:45:00,11.86,11.87,11.84,11.86,110300.0,7.8746,7.8812,7.8613,7.8746,110300.0
2005-01-14 11:50:00,11.86,11.86,11.83,11.83,85600.0,7.8746,7.8746,7.8547,7.8547,85600.0
2005-01-14 11:55:00,11.84,11.84,11.79,11.79,200400.0,7.8613,7.8613,7.8281,7.8281,200400.0
2005-01-14 12:00:00,11.79,11.82,11.79,11.82,42900.0,7.8281,7.848,7.8281,7.848,42900.0
2005-01-14 12:05:00,11.81,11.82,11.78,11.78,60100.0,7.8414,7.848,7.8215,7.8215,60100.0
2005-01-14 12:10:00,11.78,11.8,11.78,11.8,63600.0,7.8215,7.8348,7.8215,7.8348,63600.0
2005-01-14 12:15:00,11.8,11.83,11.8,11.82,154000.0,7.8348,7.8547,7.8348,7.848,154000.0
2005-01-14 12:20:00,11.83,11.85,11.82,11.82,54400.0,7.8547,7.868,7.848,7.848,54400.0
2005-01-14 12:25:00,11.83,11.83,11.81,11.81,51300.0,7.8547,7.8547,7.8414,7.8414,51300.0
2005-01-14 12:30:00,11.82,11.85,11.82,11.84,66000.0,7.848,7.868,7.848,7.8613,66000.0
2005-01-14 12:35:00,11.84,11.85,11.82,11.84,56400.0,7.8613,7.868,7.848,7.8613,56400.0
2005-01-14 12:40:00,11.84,11.84,11.83,11.83,29800.0,7.8613,7.8613,7.8547,7.8547,29800.0
2005-01-14 12:45:00,11.83,11.85,11.83,11.83,131300.0,7.8547,7.868,7.8547,7.8547,131300.0
2005-01-14 12:50:00,11.82,11.83,11.81,11.82,17300.0,7.848,7.8547,7.8414,7.848,17300.0
2005-01-14 12:55:00,11.81,11.83,11.81,11.83,41300.0,7.8414,7.8547,7.8414,7.8547,41300.0
2005-01-14 13:00:00,11.82,11.82,11.79,11.79,81700.0,7.848,7.848,7.8281,7.8281,81700.0
2005-01-14 13:05:00,11.8,11.82,11.79,11.82,130200.0,7.8348,7.848,7.8281,7.848,130200.0
2005-01-14 13:10:00,11.81,11.83,11.81,11.82,25000.0,7.8414,7.8547,7.8414,7.848,25000.0
2005-01-14 13:15:00,11.82,11.82,11.81,11.82,124600.0,7.848,7.848,7.8414,7.848,124600.0
2005-01-14 13:20:00,11.82,11.83,11.81,11.82,42200.0,7.848,7.8547,7.8414,7.848,42200.0
2005-01-14 13:25:00,11.83,11.83,11.81,11.82,36200.0,7.8547,7.8547,7.8414,7.848,36200.0
2005-01-14 13:30:00,11.81,11.83,11.81,11.82,90700.0,7.8414,7.8547,7.8414,7.848,90700.0
2005-01-14 13:35:00,11.81,11.82,11.79,11.79,58300.0,7.8414,7.848,7.8281,7.8281,58300.0
2005-01-14 13:40:00,11.8,11.8,11.77,11.78,68300.0,7.8348,7.8348,7.8148,7.8215,68300.0
2005-01-14 13:45:00,11.78,11.78,11.76,11.77,73200.0,7.8215,7.8215,7.8082,7.8148,73200.0
2005-01-14 13:50:00,11.77,11.78,11.77,11.78,22100.0,7.8148,7.8215,7.8148,7.8215,22100.0
2005-01-14 13:55:00,11.78,11.79,11.77,11.79,16100.0,7.8215,7.8281,7.8148,7.8281,16100.0
2005-01-14 14:00:00,11.79,11.79,11.76,11.77,72600.0,7.8281,7.8281,7.8082,7.8148,72600.0
2005-01-14 14:05:00,11.77,11.8,11.76,11.79,94400.0,7.8148,7.8348,7.8082,7.8281,94400.0
2005-01-14 14:10:00,11.8,11.8,11.77,11.79,221700.0,7.8348,7.8348,7.8148,7.8281,221700.0
2005-01-14 14:15:00,11.79,11.8,11.76,11.76,42400.0,7.8281,7.8348,7.8082,7.8082,42400.0
2005-01-14 14:20:00,11.75,11.76,11.73,11.73,97100.0,7.8016,7.8082,7.7883,7.7883,97100.0
2005-01-14 14:25:00,11.73,11.79,11.73,11.78,107400.0,7.7883,7.8281,7.7883,7.8215,107400.0
2005-01-14 14:30:00,11.77,11.78,11.75,11.77,113500.0,7.8148,7.8215,7.8016,7.8148,113500.0
2005-01-14 14:35:00,11.78,11.79,11.77,11.77,62300.0,7.8215,7.8281,7.8148,7.8148,62300.0
2005-01-14 14:40:00,11.77,11.78,11.76,11.78,145900.0,7.8148,7.8215,7.8082,7.8215,145900.0
2005-01-14 14:45:00,11.79,11.81,11.79,11.81,183500.0,7.8281,7.8414,7.8281,7.8414,183500.0
2005-01-14 14:50:00,11.79,11.81,11.78,11.81,165200.0,7.8281,7.8414,7.8215,7.8414,165200.0
2005-01-14 14:55:00,11.8,11.8,11.79,11.8,275500.0,7.8348,7.8348,7.8281,7.8348,275500.0
2005-01-14 15:00:00,11.8,11.8,11.77,11.78,194500.0,7.8348,7.8348,7.8148,7.8215,194500.0
2005-01-14 15:05:00,11.77,11.77,11.75,11.76,105600.0,7.8148,7.8148,7.8016,7.8082,105600.0
2005-01-14 15:10:00,11.77,11.77,11.71,11.75,417700.0,7.8148,7.8148,7.775,7.8016,417700.0
2005-01-14 15:15:00,11.75,11.75,11.73,11.74,327400.0,7.8016,7.8016,7.7883,7.7949,327400.0
2005-01-14 15:20:00,11.73,11.78,11.73,11.78,103900.0,7.7883,7.8215,7.7883,7.8215,103900.0
2005-01-14 15:25:00,11.78,11.79,11.77,11.77,69300.0,7.8215,7.8281,7.8148,7.8148,69300.0
2005-01-14 15:30:00,11.77,11.78,11.76,11.77,154000.0,7.8148,7.8215,7.8082,7.8148,154000.0
2005-01-14 15:35:00,11.76,11.77,11.73,11.75,78800.0,7.8082,7.8148,7.7883,7.8016,78800.0
2005-01-14 15:40:00,11.75,11.8,11.75,11.79,220600.0,7.8016,7.8348,7.8016,7.8281,220600.0
2005-01-14 15:45:00,11.8,11.8,11.76,11.78,222500.0,7.8348,7.8348,7.8082,7.8215,222500.0
2005-01-14 15:50:00,11.78,11.8,11.77,11.8,200900.0,7.8215,7.8348,7.8148,7.8348,200900.0
2005-01-14 15:55:00,11.8,11.8,11.75,11.78,286600.0,7.8348,7.8348,7.8016,7.8215,286600.0
2005-01-18 09:30:00,11.8,11.82,11.78,11.8,466900.0,7.8348,7.848,7.8215,7.8348,466900.0
2005-01-18 09:35:00,11.79,11.8,11.78,11.79,63200.0,7.8281,7.8348,7.8215,7.8281,63200.0
2005-01-18 09:40:00,11.78,11.78,11.74,11.75,177900.0,7.8215,7.8215,7.7949,7.8016,177900.0
2005-01-18 09:45:00,11.75,11.75,11.68,11.69,144200.0,7.8016,7.8016,7.7551,7.7617,144200.0
2005-01-18 09:50:00,11.68,11.75,11.68,11.74,147700.0,7.7551,7.8016,7.7551,7.7949,147700.0
2005-01-18 09:55:00,11.74,11.79,11.73,11.77,132500.0,7.7949,7.8281,7.7883,7.8148,132500.0
2005-01-18 10:00:00,11.79,11.8,11.77,11.78,140600.0,7.8281,7.8348,7.8148,7.8215,140600.0
2005-01-18 10:05:00,11.78,11.79,11.75,11.76,277600.0,7.8215,7.8281,7.8016,7.8082,277600.0
2005-01-18 10:10:00,11.75,11.77,11.74,11.75,251600.0,7.8016,7.8148,7.7949,7.8016,251600.0
2005-01-18 10:15:00,11.74,11.76,11.74,11.74,117900.0,7.7949,7.8082,7.7949,7.7949,117900.0
2005-01-18 10:20:00,11.74,11.77,11.72,11.77,38800.0,7.7949,7.8148,7.7816,7.8148,38800.0
2005-01-18 10:25:00,11.77,11.8,11.77,11.8,93800.0,7.8148,7.8348,7.8148,7.8348,93800.0
2005-01-18 10:30:00,11.81,11.85,11.8,11.85,93200.0,7.8414,7.868,7.8348,7.868,93200.0
2005-01-18 10:35:00,11.84,11.9,11.84,11.9,167400.0,7.8613,7.9012,7.8613,7.9012,167400.0
2005-01-18 10:40:00,11.91,11.91,11.89,11.9,508100.0,7.9078,7.9078,7.8945,7.9012,508100.0
2005-01-18 10:45:00,11.9,11.9,11.89,11.9,245200.0,7.9012,7.9012,7.8945,7.9012,245200.0
2005-01-18 10:50:00,11.9,11.91,11.89,11.89,181900.0,7.9012,7.9078,7.8945,7.8945,181900.0
2005-01-18 10:55:00,11.9,11.9,11.86,11.9,64900.0,7.9012,7.9012,7.8746,7.9012,64900.0
2005-01-18 11:00:00,11.9,11.91,11.89,11.91,238800.0,7.9012,7.9078,7.8945,7.9078,238800.0
2005-01-18 11:05:00,11.9,11.91,11.9,11.91,43100.0,7.9012,7.9078,7.9012,7.9078,43100.0
2005-01-18 11:10:00,11.9,11.91,11.89,11.89,26000.0,7.9012,7.9078,7.8945,7.8945,26000.0
2005-01-18 11:15:00,11.9,11.92,11.89,11.92,186000.0,7.9012,7.9144,7.8945,7.9144,186000.0
2005-01-18 11:20:00,11.92,11.95,11.91,11.95,194400.0,7.9144,7.9343,7.9078,7.9343,194400.0
2005-01-18 11:25:00,11.95,11.96,11.93,11.95,258200.0,7.9343,7.941,7.9211,7.9343,258200.0
2005-01-18 11:30:00,11.96,11.99,11.96,11.98,153000.0,7.941,7.9609,7.941,7.9543,153000.0
2005-01-18 11:35:00,11.98,12.0,11.98,12.0,610900.0,7.9543,7.9675,7.9543,7.9675,610900.0
2005-01-18 11:40:00,12.0,12.03,11.99,12.02,251200.0,7.9675,7.9875,7.9609,7.9808,251200.0
2005-01-18 11:45:00,12.01,12.01,11.99,12.0,311300.0,7.9742,7.9742,7.9609,7.9675,311300.0
2005-01-18 11:50:00,12.0,12.04,12.0,12.04,201200.0,7.9675,7.9941,7.9675,7.9941,201200.0
2005-01-18 11:55:00,12.04,12.05,12.03,12.03,141000.0,7.9941,8.0007,7.9875,7.9875,141000.0
2005-01-18 12:00:00,12.04,12.05,12.03,12.04,185100.0,7.9941,8.0007,7.9875,7.9941,185100.0
2005-01-18 12:05:00,12.05,12.05,12.03,12.05,105000.0,8.0007,8.0007,7.9875,8.0007,105000.0
2005-01-18 12:10:00,12.05,12.09,12.04,12.09,292600.0,8.0007,8.0273,7.9941,8.0273,292600.0
2005-01-18 12:15:00,12.09,12.12,12.08,12.1,191400.0,8.0273,8.0472,8.0207,8.0339,191400.0
2005-01-18 12:20:00,12.12,12.13,12.11,12.13,423700.0,8.0472,8.0539,8.0406,8.0539,423700.0
2005-01-18 12:25:00,12.13,12.14,12.12,12.14,68400.0,8.0539,8.0605,8.0472,8.0605,68400.0
2005-01-18 12:30:00,12.13,12.14,12.11,12.12,100000.0,8.0539,8.0605,8.0406,8.0472,100000.0
2005-01-18 12:35:00,12.12,12.13,12.11,12.11,151800.0,8.0472,8.0539,8.0406,8.0406,151800.0
2005-01-18 12:40:00,12.12,12.13,12.11,12.12,51500.0,8.0472,8.0539,8.0406,8.0472,51500.0
2005-01-18 12:45:00,12.13,12.13,12.11,12.13,61100.0,8.0539,8.0539,8.0406,8.0539,61100.0
2005-01-18 12:50:00,12.13,12.13,12.11,12.12,76500.0,8.0539,8.0539,8.0406,8.0472,76500.0
2005-01-18 12:55:00,12.12,12.13,12.11,12.11,66400.0,8.0472,8.0539,8.0406,8.0406,66400.0
2005-01-18 13:00:00,12.12,12.13,12.1,12.12,93400.0,8.0472,8.0539,8.0339,8.0472,93400.0
2005-01-18 13:05:00,12.12,12.13,12.11,12.11,59600.0,8.0472,8.0539,8.0406,8.0406,59600.0
2005-01-18 13:10:00,12.11,12.12,12.1,12.1,77100.0,8.0406,8.0472,8.0339,8.0339,77100.0
2005-01-18 13:15:00,12.11,12.11,12.08,12.09,123800.0,8.0406,8.0406,8.0207,8.0273,123800.0
2005-01-18 13:20:00,12.08,12.1,12.08,12.09,45900.0,8.0207,8.0339,8.0207,8.0273,45900.0
2005-01-18 13:25:00,12.09,12.1,12.09,12.1,60600.0,8.0273,8.0339,8.0273,8.0339,60600.0
2005-01-18 13:30:00,12.1,12.13,12.09,12.11,89400.0,8.0339,8.0539,8.0273,8.0406,89400.0
2005-01-18 13:35:00,12.12,12.12,12.1,12.11,52900.0,8.0472,8.0472,8.0339,8.0406,52900.0
2005-01-18 13:40:00,12.12,12.13,12.11,12.13,80700.0,8.0472,8.0539,8.0406,8.0539,80700.0
2005-01-18 13:45:00,12.12,12.14,12.12,12.13,71600.0,8.0472,8.0605,8.0472,8.0539,71600.0
2005-01-18 13:50:00,12.14,12.14,12.12,12.13,117600.0,8.0605,8.0605,8.0472,8.0539,117600.0
2005-01-18 13:55:00,12.14,12.14,12.13,12.14,120400.0,8.0605,8.0605,8.0539,8.0605,120400.0
2005-01-18 14:00:00,12.14,12.17,12.13,12.16,145600.0,8.0605,8.0804,8.0539,8.0738,145600.0
2005-01-18 14:05:00,12.15,12.17,12.15,12.16,55300.0,8.0671,8.0804,8.0671,8.0738,55300.0
2005-01-18 14:10:00,12.15,12.17,12.15,12.15,39900.0,8.0671,8.0804,8.0671,8.0671,39900.0
2005-01-18 14:15:00,12.15,12.16,12.15,12.15,98600.0,8.0671,8.0738,8.0671,8.0671,98600.0
2005-01-18 14:20:00,12.16,12.17,12.14,12.17,69200.0,8.0738,8.0804,8.0605,8.0804,69200.0
2005-01-18 14:25:00,12.17,12.18,12.16,12.17,148500.0,8.0804,8.0871,8.0738,8.0804,148500.0
2005-01-18 14:30:00,12.18,12.18,12.17,12.18,48000.0,8.0871,8.0871,8.0804,8.0871,48000.0
2005-01-18 14:35:00,12.17,12.19,12.17,12.18,153800.0,8.0804,8.0937,8.0804,8.0871,153800.0
2005-01-18 14:40:00,12.18,12.21,12.18,12.19,176600.0,8.0871,8.107,8.0871,8.0937,176600.0
2005-01-18 14:45:00,12.19,12.19,12.16,12.17,181600.0,8.0937,8.0937,8.0738,8.0804,181600.0
2005-01-18 14:50:00,12.17,12.17,12.16,12.16,78200.0,8.0804,8.0804,8.0738,8.0738,78200.0
2005-01-18 14:55:00,12.17,12.18,12.15,12.15,130400.0,8.0804,8.0871,8.0671,8.0671,130400.0
2005-01-18 15:00:00,12.15,12.16,12.14,12.14,84100.0,8.0671,8.0738,8.0605,8.0605,84100.0
2005-01-18 15:05:00,12.15,12.15,12.12,12.13,134000.0,8.0671,8.0671,8.0472,8.0539,134000.0
2005-01-18 15:10:00,12.13,12.15,12.13,12.14,198100.0,8.0539,8.0671,8.0539,8.0605,198100.0
2005-01-18 15:15:00,12.14,12.17,12.14,12.16,126900.0,8.0605,8.0804,8.0605,8.0738,126900.0
2005-01-18 15:20:00,12.17,12.2,12.16,12.2,182600.0,8.0804,8.1003,8.0738,8.1003,182600.0
2005-01-18 15:25:00,12.19,12.2,12.17,12.18,210200.0,8.0937,8.1003,8.0804,8.0871,210200.0
2005-01-18 15:30:00,12.17,12.21,12.17,12.19,219800.0,8.0804,8.107,8.0804,8.0937,219800.0
2005-01-18 15:35:00,12.19,12.2,12.18,12.19,127100.0,8.0937,8.1003,8.0871,8.0937,127100.0
2005-01-18 15:40:00,12.2,12.23,12.19,12.22,332400.0,8.1003,8.1203,8.0937,8.1136,332400.0
2005-01-18 15:45:00,12.22,12.24,12.17,12.24,193800.0,8.1136,8.1269,8.0804,8.1269,193800.0
2005-01-18 15:50:00,12.23,12.24,12.2,12.2,195000.0,8.1203,8.1269,8.1003,8.1003,195000.0
2005-01-18 15:55:00,12.21,12.22,12.19,12.22,327000.0,8.107,8.1136,8.0937,8.1136,327000.0
2005-01-19 09:30:00,12.4,12.4,12.26,12.31,475100.0,8.2331,8.2331,8.1402,8.1734,475100.0
2005-01-19 09:35:00,12.31,12.34,12.29,12.3,139200.0,8.1734,8.1933,8.1601,8.1667,139200.0
2005-01-19 09:40:00,12.31,12.31,12.26,12.28,131700.0,8.1734,8.1734,8.1402,8.1535,131700.0
2005-01-19 09:45:00,12.27,12.28,12.19,12.19,127000.0,8.1468,8.1535,8.0937,8.0937,127000.0
2005-01-19 09:50:00,12.19,12.19,12.1,12.14,182500.0,8.0937,8.0937,8.0339,8.0605,182500.0
2005-01-19 09:55:00,12.15,12.23,12.14,12.23,130300.0,8.0671,8.1203,8.0605,8.1203,130300.0
2005-01-19 10:00:00,12.23,12.23,12.18,12.19,127300.0,8.1203,8.1203,8.0871,8.0937,127300.0
2005-01-19 10:05:00,12.18,12.19,12.14,12.15,93900.0,8.0871,8.0937,8.0605,8.0671,93900.0
2005-01-19 10:10:00,12.15,12.18,12.13,12.17,66100.0,8.0671,8.0871,8.0539,8.0804,66100.0
2005-01-19 10:15:00,12.17,12.18,12.15,12.16,33100.0,8.0804,8.0871,8.0671,8.0738,33100.0
2005-01-19 10:20:00,12.15,12.16,12.14,12.15,20200.0,8.0671,8.0738,8.0605,8.0671,20200.0
2005-01-19 10:25:00,12.15,12.15,12.09,12.1,90500.0,8.0671,8.0671,8.0273,8.0339,90500.0
2005-01-19 10:30:00,12.1,12.1,12.07,12.07,64200.0,8.0339,8.0339,8.014,8.014,64200.0
2005-01-19 10:35:00,12.07,12.07,12.04,12.04,75500.0,8.014,8.014,7.9941,7.9941,75500.0
2005-01-19 10:40:00,12.04,12.08,12.03,12.07,99100.0,7.9941,8.0207,7.9875,8.014,99100.0
2005-01-19 10:45:00,12.08,12.08,12.02,12.03,80400.0,8.0207,8.0207,7.9808,7.9875,80400.0
2005-01-19 10:50:00,12.02,12.03,11.93,11.95,172400.0,7.9808,7.9875,7.9211,7.9343,172400.0
2005-01-19 10:55:00,11.95,12.0,11.94,11.97,126700.0,7.9343,7.9675,7.9277,7.9476,126700.0
2005-01-19 11:00:00,11.97,11.98,11.95,11.95,104100.0,7.9476,7.9543,7.9343,7.9343,104100.0
2005-01-19 11:05:00,11.95,12.0,11.94,11.97,282900.0,7.9343,7.9675,7.9277,7.9476,282900.0
2005-01-19 11:10:00,11.97,11.99,11.94,11.95,51200.0,7.9476,7.9609,7.9277,7.9343,51200.0
2005-01-19 11:15:00,11.95,12.0,11.92,11.95,185000.0,7.9343,7.9675,7.9144,7.9343,185000.0
2005-01-19 11:20:00,11.95,11.95,11.9,11.94,180900.0,7.9343,7.9343,7.9012,7.9277,180900.0
2005-01-19 11:25:00,11.94,11.97,11.93,11.96,62500.0,7.9277,7.9476,7.9211,7.941,62500.0
2005-01-19 11:30:00,11.97,12.0,11.96,11.98,131800.0,7.9476,7.9675,7.941,7.9543,131800.0
2005-01-19 11:35:00,11.98,11.98,11.96,11.97,84700.0,7.9543,7.9543,7.941,7.9476,84700.0
2005-01-19 11:40:00,11.96,11.98,11.93,11.95,113100.0,7.941,7.9543,7.9211,7.9343,113100.0
2005-01-19 11:45:00,11.95,11.96,11.94,11.95,30900.0,7.9343,7.941,7.9277,7.9343,30900.0
2005-01-19 11:50:00,11.94,11.95,11.92,11.94,105800.0,7.9277,7.9343,7.9144,7.9277,105800.0
2005-01-19 11:55:00,11.94,11.95,11.93,11.95,35600.0,7.9277,7.9343,7.9211,7.9343,35600.0
2005-01-19 12:00:00,11.95,11.99,11.94,11.98,92100.0,7.9343,7.9609,7.9277,7.9543,92100.0
2005-01-19 12:05:00,11.98,11.98,11.96,11.96,53900.0,7.9543,7.9543,7.941,7.941,53900.0
2005-01-19 12:10:00,11.96,11.97,11.95,11.96,70300.0,7.941,7.9476,7.9343,7.941,70300.0
2005-01-19 12:15:00,11.96,11.96,11.93,11.93,31900.0,7.941,7.941,7.9211,7.9211,31900.0
2005-01-19 12:20:00,11.93,11.94,11.9,11.91,110800.0,7.9211,7.9277,7.9012,7.9078,110800.0
2005-01-19 12:25:00,11.91,11.93,11.9,11.91,51600.0,7.9078,7.9211,7.9012,7.9078,51600.0
2005-01-19 12:30:00,11.92,11.92,11.9,11.91,42200.0,7.9144,7.9144,7.9012,7.9078,42200.0
2005-01-19 12:35:00,11.91,11.95,11.9,11.94,66800.0,7.9078,7.9343,7.9012,7.9277,66800.0
2005-01-19 12:40:00,11.94,11.94,11.93,11.93,18900.0,7.9277,7.9277,7.9211,7.9211,18900.0
2005-01-19 12:45:00,11.93,11.95,11.93,11.95,70600.0,7.9211,7.9343,7.9211,7.9343,70600.0
2005-01-19 12:50:00,11.95,11.95,11.93,11.94,39300.0,7.9343,7.9343,7.9211,7.9277,39300.0
2005-01-19 12:55:00,11.94,11.95,11.94,11.95,27900.0,7.9277,7.9343,7.9277,7.9343,27900.0
2005-01-19 13:00:00,11.95,11.95,11.94,11.94,36000.0,7.9343,7.9343,7.9277,7.9277,36000.0
2005-01-19 13:05:00,11.95,11.95,11.94,11.95,28000.0,7.9343,7.9343,7.9277,7.9343,28000.0
2005-01-19 13:10:00,11.95,11.95,11.94,11.94,27700.0,7.9343,7.9343,7.9277,7.9277,27700.0
2005-01-19 13:15:00,11.95,11.97,11.94,11.97,66600.0,7.9343,7.9476,7.9277,7.9476,66600.0
2005-01-19 13:20:00,11.97,11.97,11.94,11.97,123500.0,7.9476,7.9476,7.9277,7.9476,123500.0
2005-01-19 13:25:00,11.95,11.97,11.95,11.95,57900.0,7.9343,7.9476,7.9343,7.9343,57900.0
2005-01-19 13:30:00,11.95,11.96,11.94,11.94,66500.0,7.9343,7.941,7.9277,7.9277,66500.0
2005-01-19 13:35:00,11.94,11.95,11.94,11.94,41400.0,7.9277,7.9343,7.9277,7.9277,41400.0
2005-01-19 13:40:00,11.95,11.95,11.94,11.95,32900.0,7.9343,7.9343,7.9277,7.9343,32900.0
2005-01-19 13:45:00,11.95,11.97,11.94,11.97,54400.0,7.9343,7.9476,7.9277,7.9476,54400.0
2005-01-19 13:50:00,11.97,11.99,11.95,11.97,159500.0,7.9476,7.9609,7.9343,7.9476,159500.0
2005-01-19 13:55:00,11.96,11.97,11.95,11.97,58400.0,7.941,7.9476,7.9343,7.9476,58400.0
2005-01-19 14:00:00,11.96,11.98,11.96,11.96,48200.0,7.941,7.9543,7.941,7.941,48200.0
2005-01-19 14:05:00,11.97,11.97,11.96,11.97,53000.0,7.9476,7.9476,7.941,7.9476,53000.0
2005-01-19 14:10:00,11.96,11.98,11.94,11.95,118000.0,7.941,7.9543,7.9277,7.9343,118000.0
2005-01-19 14:15:00,11.96,11.96,11.94,11.95,84100.0,7.941,7.941,7.9277,7.9343,84100.0
2005-01-19 14:20:00,11.96,11.98,11.95,11.96,67800.0,7.941,7.9543,7.9343,7.941,67800.0
2005-01-19 14:25:00,11.97,11.98,11.96,11.98,50000.0,7.9476,7.9543,7.941,7.9543,50000.0
2005-01-19 14:30:00,11.97,12.0,11.97,11.98,62000.0,7.9476,7.9675,7.9476,7.9543,62000.0
2005-01-19 14:35:00,11.98,11.98,11.96,11.97,59100.0,7.9543,7.9543,7.941,7.9476,59100.0
2005-01-19 14:40:00,11.96,11.97,11.96,11.97,53300.0,7.941,7.9476,7.941,7.9476,53300.0
2005-01-19 14:45:00,11.97,11.98,11.96,11.98,29800.0,7.9476,7.9543,7.941,7.9543,29800.0
2005-01-19 14:50:00,11.98,11.98,11.96,11.96,71000.0,7.9543,7.9543,7.941,7.941,71000.0
2005-01-19 14:55:00,11.96,11.97,11.96,11.97,47600.0,7.941,7.9476,7.941,7.9476,47600.0
2005-01-19 15:00:00,11.97,11.98,11.96,11.98,46000.0,7.9476,7.9543,7.941,7.9543,46000.0
2005-01-19 15:05:00,11.97,11.98,11.96,11.97,56500.0,7.9476,7.9543,7.941,7.9476,56500.0
2005-01-19 15:10:00,11.96,11.97,11.93,11.94,98600.0,7.941,7.9476,7.9211,7.9277,98600.0
2005-01-19 15:15:00,11.94,11.95,11.93,11.95,61200.0,7.9277,7.9343,7.9211,7.9343,61200.0
2005-01-19 15:20:00,11.95,11.95,11.93,11.94,54400.0,7.9343,7.9343,7.9211,7.9277,54400.0
2005-01-19 15:25:00,11.94,11.94,11.92,11.92,98200.0,7.9277,7.9277,7.9144,7.9144,98200.0
2005-01-19 15:30:00,11.91,11.93,11.91,11.91,81400.0,7.9078,7.9211,7.9078,7.9078,81400.0
2005-01-19 15:35:00,11.92,11.92,11.91,11.92,114200.0,7.9144,7.9144,7.9078,7.9144,114200.0
2005-01-19 15:40:00,11.92,11.93,11.91,11.92,114200.0,7.9144,7.9211,7.9078,7.9144,114200.0
2005-01-19 15:45:00,11.93,11.93,11.91,11.92,167800.0,7.9211,7.9211,7.9078,7.9144,167800.0
2005-01-19 15:50:00,11.92,11.94,11.91,11.91,177100.0,7.9144,7.9277,7.9078,7.9078,177100.0
2005-01-19 15:55:00,11.92,11.92,11.9,11.92,254600.0,7.9144,7.9144,7.9012,7.9144,254600.0
2005-01-20 09:30:00,11.9,11.9,11.85,11.86,184400.0,7.9012,7.9012,7.868,7.8746,184400.0
2005-01-20 09:35:00,11.88,11.9,11.86,11.9,91900.0,7.8879,7.9012,7.8746,7.9012,91900.0
2005-01-20 09:40:00,11.9,11.91,11.87,11.88,182800.0,7.9012,7.9078,7.8812,7.8879,182800.0
2005-01-20 09:45:00,11.87,11.9,11.84,11.84,78400.0,7.8812,7.9012,7.8613,7.8613,78400.0
2005-01-20 09:50:00,11.86,11.86,11.81,11.82,64400.0,7.8746,7.8746,7.8414,7.848,64400.0
2005-01-20 09:55:00,11.82,11.84,11.82,11.84,58700.0,7.848,7.8613,7.848,7.8613,58700.0
2005-01-20 10:00:00,11.84,11.86,11.83,11.86,95800.0,7.8613,7.8746,7.8547,7.8746,95800.0
2005-01-20 10:05:00,11.85,11.85,11.82,11.83,47400.0,7.868,7.868,7.848,7.8547,47400.0
2005-01-20 10:10:00,11.83,11.85,11.81,11.85,79500.0,7.8547,7.868,7.8414,7.868,79500.0
2005-01-20 10:15:00,11.85,11.85,11.83,11.84,94600.0,7.868,7.868,7.8547,7.8613,94600.0
2005-01-20 10:20:00,11.83,11.84,11.8,11.83,279900.0,7.8547,7.8613,7.8348,7.8547,279900.0
2005-01-20 10:25:00,11.83,11.83,11.79,11.79,109100.0,7.8547,7.8547,7.8281,7.8281,109100.0
2005-01-20 10:30:00,11.8,11.8,11.75,11.75,51600.0,7.8348,7.8348,7.8016,7.8016,51600.0
2005-01-20 10:35:00,11.76,11.76,11.72,11.75,112600.0,7.8082,7.8082,7.7816,7.8016,112600.0
2005-01-20 10:40:00,11.75,11.77,11.74,11.77,96100.0,7.8016,7.8148,7.7949,7.8148,96100.0
2005-01-20 10:45:00,11.77,11.8,11.76,11.77,45300.0,7.8148,7.8348,7.8082,7.8148,45300.0
2005-01-20 10:50:00,11.77,11.79,11.76,11.79,53200.0,7.8148,7.8281,7.8082,7.8281,53200.0
2005-01-20 10:55:00,11.78,11.79,11.73,11.75,85800.0,7.8215,7.8281,7.7883,7.8016,85800.0
2005-01-20 11:00:00,11.75,11.77,11.74,11.74,92300.0,7.8016,7.8148,7.7949,7.7949,92300.0
2005-01-20 11:05:00,11.74,11.74,11.72,11.74,135600.0,7.7949,7.7949,7.7816,7.7949,135600.0
2005-01-20 11:10:00,11.74,11.74,11.71,11.73,241400.0,7.7949,7.7949,7.775,7.7883,241400.0
2005-01-20 11:15:00,11.73,11.79,11.73,11.79,53900.0,7.7883,7.8281,7.7883,7.8281,53900.0
2005-01-20 11:20:00,11.8,11.8,11.77,11.79,67500.0,7.8348,7.8348,7.8148,7.8281,67500.0
2005-01-20 11:25:00,11.79,11.82,11.77,11.82,70000.0,7.8281,7.848,7.8148,7.848,70000.0
2005-01-20 11:30:00,11.8,11.82,11.8,11.82,36700.0,7.8348,7.848,7.8348,7.848,36700.0
2005-01-20 11:35:00,11.82,11.85,11.82,11.84,44100.0,7.848,7.868,7.848,7.8613,44100.0
2005-01-20 11:40:00,11.85,11.87,11.85,11.85,46700.0,7.868,7.8812,7.868,7.868,46700.0
2005-01-20 11:45:00,11.86,11.88,11.83,11.88,56500.0,7.8746,7.8879,7.8547,7.8879,56500.0
2005-01-20 11:50:00,11.87,11.89,11.83,11.84,30100.0,7.8812,7.8945,7.8547,7.8613,30100.0
2005-01-20 11:55:00,11.84,11.88,11.84,11.84,100100.0,7.8613,7.8879,7.8613,7.8613,100100.0
2005-01-20 12:00:00,11.84,11.85,11.82,11.85,130500.0,7.8613,7.868,7.848,7.868,130500.0
2005-01-20 12:05:00,11.84,11.85,11.83,11.83,28300.0,7.8613,7.868,7.8547,7.8547,28300.0
2005-01-20 12:10:00,11.84,11.86,11.82,11.84,38900.0,7.8613,7.8746,7.848,7.8613,38900.0
2005-01-20 12:15:00,11.86,11.86,11.82,11.83,24300.0,7.8746,7.8746,7.848,7.8547,24300.0
2005-01-20 12:20:00,11.83,11.85,11.81,11.82,18500.0,7.8547,7.868,7.8414,7.848,18500.0
2005-01-20 12:25:00,11.83,11.83,11.81,11.82,12200.0,7.8547,7.8547,7.8414,7.848,12200.0
2005-01-20 12:30:00,11.82,11.84,11.82,11.84,12700.0,7.848,7.8613,7.848,7.8613,12700.0
2005-01-20 12:35:00,11.84,11.84,11.82,11.83,15300.0,7.8613,7.8613,7.848,7.8547,15300.0
2005-01-20 12:40:00,11.83,11.83,11.79,11.79,152100.0,7.8547,7.8547,7.8281,7.8281,152100.0
2005-01-20 12:45:00,11.79,11.8,11.76,11.76,21300.0,7.8281,7.8348,7.8082,7.8082,21300.0
2005-01-20 12:50:00,11.75,11.76,11.72,11.73,173000.0,7.8016,7.8082,7.7816,7.7883,173000.0
2005-01-20 12:55:00,11.74,11.74,11.73,11.73,53400.0,7.7949,7.7949,7.7883,7.7883,53400.0
2005-01-20 13:00:00,11.73,11.74,11.72,11.74,46400.0,7.7883,7.7949,7.7816,7.7949,46400.0
2005-01-20 13:05:00,11.73,11.73,11.71,11.72,80400.0,7.7883,7.7883,7.775,7.7816,80400.0
2005-01-20 13:10:00,11.72,11.73,11.7,11.7,94800.0,7.7816,7.7883,7.7684,7.7684,94800.0
2005-01-20 13:15:00,11.7,11.71,11.63,11.63,209500.0,7.7684,7.775,7.7219,7.7219,209500.0
2005-01-20 13:20:00,11.64,11.67,11.63,11.65,74200.0,7.7285,7.7484,7.7219,7.7352,74200.0
2005-01-20 13:25:00,11.66,11.69,11.65,11.69,63300.0,7.7418,7.7617,7.7352,7.7617,63300.0
2005-01-20 13:30:00,11.69,11.71,11.69,11.7,59000.0,7.7617,7.775,7.7617,7.7684,59000.0
2005-01-20 13:35:00,11.7,11.71,11.68,11.71,40400.0,7.7684,7.775,7.7551,7.775,40400.0
2005-01-20 13:40:00,11.71,11.72,11.7,11.71,73100.0,7.775,7.7816,7.7684,7.775,73100.0
2005-01-20 13:45:00,11.7,11.72,11.69,11.71,38800.0,7.7684,7.7816,7.7617,7.775,38800.0
2005-01-20 13:50:00,11.72,11.72,11.69,11.71,58000.0,7.7816,7.7816,7.7617,7.775,58000.0
2005-01-20 13:55:00,11.71,11.71,11.69,11.7,25500.0,7.775,7.775,7.7617,7.7684,25500.0
2005-01-20 14:00:00,11.69,11.71,11.69,11.71,61000.0,7.7617,7.775,7.7617,7.775,61000.0
2005-01-20 14:05:00,11.72,11.75,11.7,11.74,48400.0,7.7816,7.8016,7.7684,7.7949,48400.0
2005-01-20 14:10:00,11.74,11.76,11.73,11.75,160200.0,7.7949,7.8082,7.7883,7.8016,160200.0
2005-01-20 14:15:00,11.74,11.76,11.73,11.76,157900.0,7.7949,7.8082,7.7883,7.8082,157900.0
2005-01-20 14:20:00,11.76,11.76,11.74,11.75,124900.0,7.8082,7.8082,7.7949,7.8016,124900.0
2005-01-20 14:25:00,11.74,11.74,11.7,11.72,67200.0,7.7949,7.7949,7.7684,7.7816,67200.0
2005-01-20 14:30:00,11.72,11.79,11.72,11.78,157800.0,7.7816,7.8281,7.7816,7.8215,157800.0
2005-01-20 14:35:00,11.77,11.77,11.7,11.71,46300.0,7.8148,7.8148,7.7684,7.775,46300.0
2005-01-20 14:40:00,11.71,11.71,11.66,11.71,157000.0,7.775,7.775,7.7418,7.775,157000.0
2005-01-20 14:45:00,11.71,11.71,11.66,11.67,84400.0,7.775,7.775,7.7418,7.7484,84400.0
2005-01-20 14:50:00,11.66,11.7,11.66,11.7,28500.0,7.7418,7.7684,7.7418,7.7684,28500.0
2005-01-20 14:55:00,11.69,11.7,11.69,11.7,39400.0,7.7617,7.7684,7.7617,7.7684,39400.0
2005-01-20 15:00:00,11.69,11.72,11.69,11.7,110700.0,7.7617,7.7816,7.7617,7.7684,110700.0
2005-01-20 15:05:00,11.69,11.72,11.69,11.72,32100.0,7.7617,7.7816,7.7617,7.7816,32100.0
2005-01-20 15:10:00,11.73,11.74,11.71,11.74,65300.0,7.7883,7.7949,7.775,7.7949,65300.0
2005-01-20 15:15:00,11.75,11.75,11.72,11.73,31700.0,7.8016,7.8016,7.7816,7.7883,31700.0
2005-01-20 15:20:00,11.73,11.76,11.73,11.74,58300.0,7.7883,7.8082,7.7883,7.7949,58300.0
2005-01-20 15:25:00,11.74,11.8,11.7,11.7,111700.0,7.7949,7.8348,7.7684,7.7684,111700.0
2005-01-20 15:30:00,11.69,11.7,11.66,11.67,123300.0,7.7617,7.7684,7.7418,7.7484,123300.0
2005-01-20 15:35:00,11.66,11.68,11.66,11.67,105400.0,7.7418,7.7551,7.7418,7.7484,105400.0
2005-01-20 15:40:00,11.67,11.67,11.64,11.65,150200.0,7.7484,7.7484,7.7285,7.7352,150200.0
2005-01-20 15:45:00,11.65,11.68,11.61,11.67,94500.0,7.7352,7.7551,7.7086,7.7484,94500.0
2005-01-20 15:50:00,11.68,11.68,11.65,11.67,115700.0,7.7551,7.7551,7.7352,7.7484,115700.0
2005-01-20 15:55:00,11.66,11.69,11.6,11.68,193500.0,7.7418,7.7617,7.702,7.7551,193500.0
2005-01-21 09:30:00,11.67,11.75,11.66,11.72,322100.0,7.7484,7.8016,7.7418,7.7816,322100.0
2005-01-21 09:35:00,11.72,11.76,11.7,11.72,86600.0,7.7816,7.8082,7.7684,7.7816,86600.0
2005-01-21 09:40:00,11.73,11.74,11.69,11.7,104300.0,7.7883,7.7949,7.7617,7.7684,104300.0
2005-01-21 09:45:00,11.7,11.76,11.7,11.75,80900.0,7.7684,7.8082,7.7684,7.8016,80900.0
2005-01-21 09:50:00,11.76,11.76,11.71,11.71,110900.0,7.8082,7.8082,7.775,7.775,110900.0
2005-01-21 09:55:00,11.71,11.72,11.7,11.72,103000.0,7.775,7.7816,7.7684,7.7816,103000.0
2005-01-21 10:00:00,11.72,11.76,11.72,11.75,91100.0,7.7816,7.8082,7.7816,7.8016,91100.0
2005-01-21 10:05:00,11.75,11.79,11.74,11.78,77700.0,7.8016,7.8281,7.7949,7.8215,77700.0
2005-01-21 10:10:00,11.77,11.77,11.73,11.73,203100.0,7.8148,7.8148,7.7883,7.7883,203100.0
2005-01-21 10:15:00,11.74,11.75,11.69,11.7,101100.0,7.7949,7.8016,7.7617,7.7684,101100.0
2005-01-21 10:20:00,11.7,11.75,11.69,11.75,95800.0,7.7684,7.8016,7.7617,7.8016,95800.0
2005-01-21 10:25:00,11.74,11.79,11.74,11.77,49000.0,7.7949,7.8281,7.7949,7.8148,49000.0
2005-01-21 10:30:00,11.78,11.79,11.74,11.78,85700.0,7.8215,7.8281,7.7949,7.8215,85700.0
2005-01-21 10:35:00,11.78,11.79,11.75,11.77,47800.0,7.8215,7.8281,7.8016,7.8148,47800.0
2005-01-21 10:40:00,11.76,11.78,11.76,11.77,37600.0,7.8082,7.8215,7.8082,7.8148,37600.0
2005-01-21 10:45:00,11.77,11.77,11.74,11.75,62700.0,7.8148,7.8148,7.7949,7.8016,62700.0
2005-01-21 10:50:00,11.75,11.75,11.72,11.72,82500.0,7.8016,7.8016,7.7816,7.7816,82500.0
2005-01-21 10:55:00,11.73,11.73,11.7,11.7,77100.0,7.7883,7.7883,7.7684,7.7684,77100.0
2005-01-21 11:00:00,11.7,11.73,11.7,11.7,59900.0,7.7684,7.7883,7.7684,7.7684,59900.0
2005-01-21 11:05:00,11.71,11.71,11.7,11.71,91100.0,7.775,7.775,7.7684,7.775,91100.0
2005-01-21 11:10:00,11.7,11.72,11.7,11.71,79600.0,7.7684,7.7816,7.7684,7.775,79600.0
2005-01-21 11:15:00,11.71,11.77,11.7,11.76,95300.0,7.775,7.8148,7.7684,7.8082,95300.0
2005-01-21 11:20:00,11.75,11.78,11.74,11.77,55400.0,7.8016,7.8215,7.7949,7.8148,55400.0
2005-01-21 11:25:00,11.77,11.77,11.75,11.75,44200.0,7.8148,7.8148,7.8016,7.8016,44200.0
2005-01-21 11:30:00,11.74,11.76,11.73,11.73,22700.0,7.7949,7.8082,7.7883,7.7883,22700.0
2005-01-21 11:35:00,11.74,11.76,11.73,11.74,41500.0,7.7949,7.8082,7.7883,7.7949,41500.0
2005-01-21 11:40:00,11.75,11.77,11.73,11.77,55500.0,7.8016,7.8148,7.7883,7.8148,55500.0
2005-01-21 11:45:00,11.77,11.78,11.73,11.74,90800.0,7.8148,7.8215,7.7883,7.7949,90800.0
2005-01-21 11:50:00,11.73,11.76,11.73,11.74,37000.0,7.7883,7.8082,7.7883,7.7949,37000.0
2005-01-21 11:55:00,11.75,11.75,11.72,11.72,29800.0,7.8016,7.8016,7.7816,7.7816,29800.0
2005-01-21 12:00:00,11.72,11.73,11.69,11.72,34200.0,7.7816,7.7883,7.7617,7.7816,34200.0
2005-01-21 12:05:00,11.71,11.72,11.69,11.71,54700.0,7.775,7.7816,7.7617,7.775,54700.0
2005-01-21 12:10:00,11.71,11.71,11.68,11.68,48300.0,7.775,7.775,7.7551,7.7551,48300.0
2005-01-21 12:15:00,11.68,11.7,11.68,11.7,37300.0,7.7551,7.7684,7.7551,7.7684,37300.0
2005-01-21 12:20:00,11.7,11.7,11.67,11.68,150900.0,7.7684,7.7684,7.7484,7.7551,150900.0
2005-01-21 12:25:00,11.68,11.69,11.67,11.67,38100.0,7.7551,7.7617,7.7484,7.7484,38100.0
2005-01-21 12:30:00,11.67,11.69,11.67,11.68,37200.0,7.7484,7.7617,7.7484,7.7551,37200.0
2005-01-21 12:35:00,11.67,11.7,11.66,11.69,45000.0,7.7484,7.7684,7.7418,7.7617,45000.0
2005-01-21 12:40:00,11.69,11.71,11.68,11.71,51700.0,7.7617,7.775,7.7551,7.775,51700.0
2005-01-21 12:45:00,11.71,11.72,11.7,11.71,31100.0,7.775,7.7816,7.7684,7.775,31100.0
2005-01-21 12:50:00,11.7,11.71,11.68,11.69,18600.0,7.7684,7.775,7.7551,7.7617,18600.0
2005-01-21 12:55:00,11.7,11.7,11.67,11.69,42700.0,7.7684,7.7684,7.7484,7.7617,42700.0
2005-01-21 13:00:00,11.69,11.7,11.67,11.67,32600.0,7.7617,7.7684,7.7484,7.7484,32600.0
2005-01-21 13:05:00,11.68,11.7,11.66,11.67,81300.0,7.7551,7.7684,7.7418,7.7484,81300.0
2005-01-21 13:10:00,11.69,11.7,11.67,11.68,47500.0,7.7617,7.7684,7.7484,7.7551,47500.0
2005-01-21 13:15:00,11.69,11.69,11.65,11.65,90900.0,7.7617,7.7617,7.7352,7.7352,90900.0
2005-01-21 13:20:00,11.64,11.65,11.63,11.64,40700.0,7.7285,7.7352,7.7219,7.7285,40700.0
2005-01-21 13:25:00,11.64,11.64,11.61,11.63,86700.0,7.7285,7.7285,7.7086,7.7219,86700.0
2005-01-21 13:30:00,11.62,11.63,11.6,11.61,57000.0,7.7152,7.7219,7.702,7.7086,57000.0
2005-01-21 13:35:00,11.6,11.61,11.57,11.58,87700.0,7.702,7.7086,7.682,7.6887,87700.0
2005-01-21 13:40:00,11.58,11.6,11.56,11.57,131900.0,7.6887,7.702,7.6754,7.682,131900.0
2005-01-21 13:45:00,11.57,11.6,11.57,11.59,64500.0,7.682,7.702,7.682,7.6953,64500.0
2005-01-21 13:50:00,11.58,11.59,11.57,11.58,73500.0,7.6887,7.6953,7.682,7.6887,73500.0
2005-01-21 13:55:00,11.59,11.6,11.58,11.6,54300.0,7.6953,7.702,7.6887,7.702,54300.0
2005-01-21 14:00:00,11.6,11.61,11.59,11.59,122800.0,7.702,7.7086,7.6953,7.6953,122800.0
2005-01-21 14:05:00,11.6,11.61,11.59,11.61,66000.0,7.702,7.7086,7.6953,7.7086,66000.0
2005-01-21 14:10:00,11.61,11.61,11.59,11.6,65300.0,7.7086,7.7086,7.6953,7.702,65300.0
2005-01-21 14:15:00,11.6,11.61,11.59,11.61,54200.0,7.702,7.7086,7.6953,7.7086,54200.0
2005-01-21 14:20:00,11.6,11.61,11.6,11.61,43600.0,7.702,7.7086,7.702,7.7086,43600.0
2005-01-21 14:25:00,11.61,11.63,11.6,11.62,71100.0,7.7086,7.7219,7.702,7.7152,71100.0
2005-01-21 14:30:00,11.62,11.64,11.61,11.61,58300.0,7.7152,7.7285,7.7086,7.7086,58300.0
2005-01-21 14:35:00,11.61,11.62,11.6,11.6,50400.0,7.7086,7.7152,7.702,7.702,50400.0
2005-01-21 14:40:00,11.6,11.61,11.6,11.6,24500.0,7.702,7.7086,7.702,7.702,24500.0
2005-01-21 14:45:00,11.6,11.61,11.56,11.57,121500.0,7.702,7.7086,7.6754,7.682,121500.0
2005-01-21 14:50:00,11.58,11.59,11.57,11.58,100300.0,7.6887,7.6953,7.682,7.6887,100300.0
2005-01-21 14:55:00,11.58,11.62,11.58,11.62,229600.0,7.6887,7.7152,7.6887,7.7152,229600.0
2005-01-21 15:00:00,11.62,11.65,11.6,11.64,406900.0,7.7152,7.7352,7.702,7.7285,406900.0
2005-01-21 15:05:00,11.64,11.64,11.62,11.62,158600.0,7.7285,7.7285,7.7152,7.7152,158600.0
2005-01-21 15:10:00,11.62,11.62,11.58,11.58,144900.0,7.7152,7.7152,7.6887,7.6887,144900.0
2005-01-21 15:15:00,11.58,11.59,11.57,11.57,66200.0,7.6887,7.6953,7.682,7.682,66200.0
2005-01-21 15:20:00,11.58,11.6,11.57,11.6,117600.0,7.6887,7.702,7.682,7.702,117600.0
2005-01-21 15:25:00,11.6,11.6,11.58,11.59,54500.0,7.702,7.702,7.6887,7.6953,54500.0
2005-01-21 15:30:00,11.59,11.6,11.58,11.59,85600.0,7.6953,7.702,7.6887,7.6953,85600.0
2005-01-21 15:35:00,11.58,11.6,11.58,11.59,88800.0,7.6887,7.702,7.6887,7.6953,88800.0
2005-01-21 15:40:00,11.59,11.6,11.57,11.57,96800.0,7.6953,7.702,7.682,7.682,96800.0
2005-01-21 15:45:00,11.59,11.61,11.56,11.58,127800.0,7.6953,7.7086,7.6754,7.6887,127800.0
2005-01-21 15:50:00,11.58,11.6,11.56,11.56,89200.0,7.6887,7.702,7.6754,7.6754,89200.0
2005-01-21 15:55:00,11.57,11.57,11.53,11.53,164500.0,7.682,7.682,7.6555,7.6555,164500.0
2005-01-24 09:30:00,11.46,11.5,11.28,11.29,602600.0,7.609,7.6356,7.4895,7.4961,602600.0
2005-01-24 09:35:00,11.28,11.38,11.28,11.32,166600.0,7.4895,7.5559,7.4895,7.5161,166600.0
2005-01-24 09:40:00,11.32,11.34,11.31,11.34,134300.0,7.5161,7.5293,7.5094,7.5293,134300.0
2005-01-24 09:45:00,11.34,11.39,11.33,11.38,130900.0,7.5293,7.5625,7.5227,7.5559,130900.0
2005-01-24 09:50:00,11.38,11.4,11.38,11.4,72300.0,7.5559,7.5692,7.5559,7.5692,72300.0
2005-01-24 09:55:00,11.39,11.42,11.39,11.4,81500.0,7.5625,7.5824,7.5625,7.5692,81500.0
2005-01-24 10:00:00,11.4,11.43,11.37,11.39,108100.0,7.5692,7.5891,7.5493,7.5625,108100.0
2005-01-24 10:05:00,11.39,11.39,11.37,11.38,91100.0,7.5625,7.5625,7.5493,7.5559,91100.0
2005-01-24 10:10:00,11.39,11.39,11.38,11.38,80100.0,7.5625,7.5625,7.5559,7.5559,80100.0
2005-01-24 10:15:00,11.38,11.48,11.38,11.45,104600.0,7.5559,7.6223,7.5559,7.6024,104600.0
2005-01-24 10:20:00,11.45,11.45,11.39,11.39,73000.0,7.6024,7.6024,7.5625,7.5625,73000.0
2005-01-24 10:25:00,11.4,11.4,11.38,11.4,96300.0,7.5692,7.5692,7.5559,7.5692,96300.0
2005-01-24 10:30:00,11.4,11.49,11.39,11.47,56400.0,7.5692,7.6289,7.5625,7.6156,56400.0
2005-01-24 10:35:00,11.45,11.46,11.41,11.42,37000.0,7.6024,7.609,7.5758,7.5824,37000.0
2005-01-24 10:40:00,11.42,11.44,11.4,11.4,27300.0,7.5824,7.5957,7.5692,7.5692,27300.0
2005-01-24 10:45:00,11.4,11.41,11.39,11.39,35300.0,7.5692,7.5758,7.5625,7.5625,35300.0
2005-01-24 10:50:00,11.4,11.4,11.39,11.39,33700.0,7.5692,7.5692,7.5625,7.5625,33700.0
2005-01-24 10:55:00,11.39,11.4,11.38,11.39,90300.0,7.5625,7.5692,7.5559,7.5625,90300.0
2005-01-24 11:00:00,11.38,11.4,11.38,11.38,65600.0,7.5559,7.5692,7.5559,7.5559,65600.0
2005-01-24 11:05:00,11.39,11.39,11.38,11.38,29100.0,7.5625,7.5625,7.5559,7.5559,29100.0
2005-01-24 11:10:00,11.39,11.39,11.38,11.38,26800.0,7.5625,7.5625,7.5559,7.5559,26800.0
2005-01-24 11:15:00,11.38,11.38,11.36,11.37,132300.0,7.5559,7.5559,7.5426,7.5493,132300.0
2005-01-24 11:20:00,11.38,11.4,11.37,11.38,97400.0,7.5559,7.5692,7.5493,7.5559,97400.0
2005-01-24 11:25:00,11.38,11.39,11.37,11.37,49400.0,7.5559,7.5625,7.5493,7.5493,49400.0
2005-01-24 11:30:00,11.37,11.38,11.35,11.36,106400.0,7.5493,7.5559,7.536,7.5426,106400.0
2005-01-24 11:35:00,11.36,11.37,11.35,11.37,89200.0,7.5426,7.5493,7.536,7.5493,89200.0
2005-01-24 11:40:00,11.37,11.38,11.36,11.37,145400.0,7.5493,7.5559,7.5426,7.5493,145400.0
2005-01-24 11:45:00,11.38,11.4,11.37,11.37,56300.0,7.5559,7.5692,7.5493,7.5493,56300.0
2005-01-24 11:50:00,11.37,11.38,11.37,11.38,27700.0,7.5493,7.5559,7.5493,7.5559,27700.0
2005-01-24 11:55:00,11.38,11.38,11.37,11.37,33700.0,7.5559,7.5559,7.5493,7.5493,33700.0
2005-01-24 12:00:00,11.37,11.39,11.36,11.37,72200.0,7.5493,7.5625,7.5426,7.5493,72200.0
2005-01-24 12:05:00,11.38,11.39,11.36,11.37,39700.0,7.5559,7.5625,7.5426,7.5493,39700.0
2005-01-24 12:10:00,11.38,11.4,11.37,11.39,51600.0,7.5559,7.5692,7.5493,7.5625,51600.0
2005-01-24 12:15:00,11.38,11.38,11.37,11.38,18800.0,7.5559,7.5559,7.5493,7.5559,18800.0
2005-01-24 12:20:00,11.38,11.38,11.36,11.37,51400.0,7.5559,7.5559,7.5426,7.5493,51400.0
2005-01-24 12:25:00,11.37,11.38,11.37,11.37,4900.0,7.5493,7.5559,7.5493,7.5493,4900.0
2005-01-24 12:30:00,11.37,11.38,11.36,11.38,58600.0,7.5493,7.5559,7.5426,7.5559,58600.0
2005-01-24 12:35:00,11.36,11.37,11.36,11.36,24300.0,7.5426,7.5493,7.5426,7.5426,24300.0
2005-01-24 12:40:00,11.37,11.37,11.32,11.33,89500.0,7.5493,7.5493,7.5161,7.5227,89500.0
2005-01-24 12:45:00,11.33,11.35,11.32,11.35,37000.0,7.5227,7.536,7.5161,7.536,37000.0
2005-01-24 12:50:00,11.35,11.35,11.34,11.34,16700.0,7.536,7.536,7.5293,7.5293,16700.0
2005-01-24 12:55:00,11.34,11.35,11.33,11.33,28000.0,7.5293,7.536,7.5227,7.5227,28000.0
2005-01-24 13:00:00,11.33,11.35,11.33,11.35,55000.0,7.5227,7.536,7.5227,7.536,55000.0
2005-01-24 13:05:00,11.34,11.35,11.33,11.34,14600.0,7.5293,7.536,7.5227,7.5293,14600.0
2005-01-24 13:10:00,11.33,11.34,11.32,11.34,69300.0,7.5227,7.5293,7.5161,7.5293,69300.0
2005-01-24 13:15:00,11.33,11.35,11.32,11.33,64300.0,7.5227,7.536,7.5161,7.5227,64300.0
2005-01-24 13:20:00,11.33,11.34,11.32,11.34,142300.0,7.5227,7.5293,7.5161,7.5293,142300.0
2005-01-24 13:25:00,11.33,11.34,11.33,11.33,22400.0,7.5227,7.5293,7.5227,7.5227,22400.0
2005-01-24 13:30:00,11.32,11.33,11.31,11.31,35200.0,7.5161,7.5227,7.5094,7.5094,35200.0
2005-01-24 13:35:00,11.31,11.32,11.31,11.31,35200.0,7.5094,7.5161,7.5094,7.5094,35200.0
2005-01-24 13:40:00,11.31,11.32,11.29,11.29,97700.0,7.5094,7.5161,7.4961,7.4961,97700.0
2005-01-24 13:45:00,11.29,11.3,11.29,11.3,34300.0,7.4961,7.5028,7.4961,7.5028,34300.0
2005-01-24 13:50:00,11.29,11.3,11.28,11.29,25800.0,7.4961,7.5028,7.4895,7.4961,25800.0
2005-01-24 13:55:00,11.29,11.29,11.24,11.24,146600.0,7.4961,7.4961,7.4629,7.4629,146600.0
2005-01-24 14:00:00,11.25,11.26,11.24,11.26,94800.0,7.4696,7.4762,7.4629,7.4762,94800.0
2005-01-24 14:05:00,11.26,11.26,11.25,11.25,49200.0,7.4762,7.4762,7.4696,7.4696,49200.0
2005-01-24 14:10:00,11.27,11.27,11.25,11.26,61800.0,7.4829,7.4829,7.4696,7.4762,61800.0
2005-01-24 14:15:00,11.26,11.27,11.24,11.25,79500.0,7.4762,7.4829,7.4629,7.4696,79500.0
2005-01-24 14:20:00,11.25,11.25,11.24,11.25,59000.0,7.4696,7.4696,7.4629,7.4696,59000.0
2005-01-24 14:25:00,11.24,11.25,11.24,11.25,49900.0,7.4629,7.4696,7.4629,7.4696,49900.0
2005-01-24 14:30:00,11.24,11.25,11.2,11.2,121000.0,7.4629,7.4696,7.4364,7.4364,121000.0
2005-01-24 14:35:00,11.19,11.19,11.16,11.19,147900.0,7.4297,7.4297,7.4098,7.4297,147900.0
2005-01-24 14:40:00,11.19,11.19,11.16,11.17,76800.0,7.4297,7.4297,7.4098,7.4165,76800.0
2005-01-24 14:45:00,11.17,11.18,11.16,11.18,77200.0,7.4165,7.4231,7.4098,7.4231,77200.0
2005-01-24 14:50:00,11.18,11.18,11.15,11.16,93000.0,7.4231,7.4231,7.4032,7.4098,93000.0
2005-01-24 14:55:00,11.15,11.15,11.12,11.13,100400.0,7.4032,7.4032,7.3833,7.3899,100400.0
2005-01-24 15:00:00,11.14,11.14,11.11,11.14,99600.0,7.3965,7.3965,7.3766,7.3965,99600.0
2005-01-24 15:05:00,11.13,11.16,11.12,11.15,138400.0,7.3899,7.4098,7.3833,7.4032,138400.0
2005-01-24 15:10:00,11.16,11.2,11.15,11.19,92600.0,7.4098,7.4364,7.4032,7.4297,92600.0
2005-01-24 15:15:00,11.2,11.25,11.2,11.24,133900.0,7.4364,7.4696,7.4364,7.4629,133900.0
2005-01-24 15:20:00,11.23,11.24,11.18,11.18,88100.0,7.4563,7.4629,7.4231,7.4231,88100.0
2005-01-24 15:25:00,11.18,11.2,11.16,11.2,133600.0,7.4231,7.4364,7.4098,7.4364,133600.0
2005-01-24 15:30:00,11.2,11.22,11.18,11.18,138600.0,7.4364,7.4497,7.4231,7.4231,138600.0
2005-01-24 15:35:00,11.18,11.19,11.18,11.19,114400.0,7.4231,7.4297,7.4231,7.4297,114400.0
2005-01-24 15:40:00,11.19,11.2,11.16,11.17,144000.0,7.4297,7.4364,7.4098,7.4165,144000.0
2005-01-24 15:45:00,11.16,11.17,11.13,11.15,253300.0,7.4098,7.4165,7.3899,7.4032,253300.0
2005-01-24 15:50:00,11.15,11.18,11.15,11.17,189200.0,7.4032,7.4231,7.4032,7.4165,189200.0
2005-01-24 15:55:00,11.17,11.2,11.17,11.2,461500.0,7.4165,7.4364,7.4165,7.4364,461500.0
2005-01-25 09:30:00,11.33,11.41,11.33,11.4,190300.0,7.5227,7.5758,7.5227,7.5692,190300.0
2005-01-25 09:35:00,11.4,11.47,11.37,11.44,71400.0,7.5692,7.6156,7.5493,7.5957,71400.0
2005-01-25 09:40:00,11.44,11.47,11.44,11.46,119200.0,7.5957,7.6156,7.5957,7.609,119200.0
2005-01-25 09:45:00,11.46,11.47,11.45,11.47,96900.0,7.609,7.6156,7.6024,7.6156,96900.0
2005-01-25 09:50:00,11.46,11.5,11.45,11.49,162000.0,7.609,7.6356,7.6024,7.6289,162000.0
2005-01-25 09:55:00,11.49,11.5,11.46,11.48,130800.0,7.6289,7.6356,7.609,7.6223,130800.0
2005-01-25 10:00:00,11.48,11.48,11.45,11.48,108700.0,7.6223,7.6223,7.6024,7.6223,108700.0
2005-01-25 10:05:00,11.48,11.48,11.44,11.44,74400.0,7.6223,7.6223,7.5957,7.5957,74400.0
2005-01-25 10:10:00,11.44,11.49,11.44,11.46,79600.0,7.5957,7.6289,7.5957,7.609,79600.0
2005-01-25 10:15:00,11.46,11.48,11.42,11.48,112700.0,7.609,7.6223,7.5824,7.6223,112700.0
2005-01-25 10:20:00,11.48,11.48,11.43,11.46,48200.0,7.6223,7.6223,7.5891,7.609,48200.0
2005-01-25 10:25:00,11.45,11.54,11.45,11.51,175400.0,7.6024,7.6621,7.6024,7.6422,175400.0
2005-01-25 10:30:00,11.5,11.55,11.5,11.52,216300.0,7.6356,7.6688,7.6356,7.6488,216300.0
2005-01-25 10:35:00,11.52,11.53,11.51,11.52,41400.0,7.6488,7.6555,7.6422,7.6488,41400.0
2005-01-25 10:40:00,11.53,11.56,11.52,11.55,59300.0,7.6555,7.6754,7.6488,7.6688,59300.0
2005-01-25 10:45:00,11.55,11.56,11.54,11.54,69100.0,7.6688,7.6754,7.6621,7.6621,69100.0
2005-01-25 10:50:00,11.54,11.55,11.53,11.53,65900.0,7.6621,7.6688,7.6555,7.6555,65900.0
2005-01-25 10:55:00,11.54,11.57,11.53,11.57,74100.0,7.6621,7.682,7.6555,7.682,74100.0
2005-01-25 11:00:00,11.57,11.58,11.52,11.52,70900.0,7.682,7.6887,7.6488,7.6488,70900.0
2005-01-25 11:05:00,11.51,11.57,11.51,11.55,51800.0,7.6422,7.682,7.6422,7.6688,51800.0
2005-01-25 11:10:00,11.55,11.56,11.52,11.55,49000.0,7.6688,7.6754,7.6488,7.6688,49000.0
2005-01-25 11:15:00,11.54,11.56,11.53,11.54,27300.0,7.6621,7.6754,7.6555,7.6621,27300.0
2005-01-25 11:20:00,11.55,11.57,11.53,11.55,68600.0,7.6688,7.682,7.6555,7.6688,68600.0
2005-01-25 11:25:00,11.55,11.59,11.54,11.56,45500.0,7.6688,7.6953,7.6621,7.6754,45500.0
2005-01-25 11:30:00,11.56,11.57,11.55,11.56,30300.0,7.6754,7.682,7.6688,7.6754,30300.0
2005-01-25 11:35:00,11.55,11.59,11.55,11.56,52000.0,7.6688,7.6953,7.6688,7.6754,52000.0
2005-01-25 11:40:00,11.55,11.58,11.54,11.56,55500.0,7.6688,7.6887,7.6621,7.6754,55500.0
2005-01-25 11:45:00,11.55,11.57,11.54,11.55,45000.0,7.6688,7.682,7.6621,7.6688,45000.0
2005-01-25 11:50:00,11.55,11.6,11.54,11.58,49600.0,7.6688,7.702,7.6621,7.6887,49600.0
2005-01-25 11:55:00,11.57,11.59,11.56,11.56,49600.0,7.682,7.6953,7.6754,7.6754,49600.0
2005-01-25 12:00:00,11.56,11.57,11.55,11.55,29700.0,7.6754,7.682,7.6688,7.6688,29700.0
2005-01-25 12:05:00,11.56,11.56,11.54,11.54,47100.0,7.6754,7.6754,7.6621,7.6621,47100.0
2005-01-25 12:10:00,11.54,11.55,11.54,11.54,40100.0,7.6621,7.6688,7.6621,7.6621,40100.0
2005-01-25 12:15:00,11.54,11.55,11.54,11.54,23300.0,7.6621,7.6688,7.6621,7.6621,23300.0
2005-01-25 12:20:00,11.55,11.55,11.53,11.54,23700.0,7.6688,7.6688,7.6555,7.6621,23700.0
2005-01-25 12:25:00,11.55,11.55,11.53,11.54,46300.0,7.6688,7.6688,7.6555,7.6621,46300.0
2005-01-25 12:30:00,11.54,11.55,11.53,11.54,43200.0,7.6621,7.6688,7.6555,7.6621,43200.0
2005-01-25 12:35:00,11.54,11.55,11.53,11.55,26000.0,7.6621,7.6688,7.6555,7.6688,26000.0
2005-01-25 12:40:00,11.55,11.55,11.53,11.54,56500.0,7.6688,7.6688,7.6555,7.6621,56500.0
2005-01-25 12:45:00,11.54,11.55,11.54,11.54,29700.0,7.6621,7.6688,7.6621,7.6621,29700.0
2005-01-25 12:50:00,11.54,11.55,11.53,11.53,37000.0,7.6621,7.6688,7.6555,7.6555,37000.0
2005-01-25 12:55:00,11.53,11.55,11.53,11.54,41900.0,7.6555,7.6688,7.6555,7.6621,41900.0
2005-01-25 13:00:00,11.54,11.55,11.53,11.55,54800.0,7.6621,7.6688,7.6555,7.6688,54800.0
2005-01-25 13:05:00,11.55,11.57,11.54,11.57,50200.0,7.6688,7.682,7.6621,7.682,50200.0
2005-01-25 13:10:00,11.56,11.57,11.55,11.57,28000.0,7.6754,7.682,7.6688,7.682,28000.0
2005-01-25 13:15:00,11.56,11.6,11.56,11.6,65000.0,7.6754,7.702,7.6754,7.702,65000.0
2005-01-25 13:20:00,11.6,11.6,11.56,11.58,75000.0,7.702,7.702,7.6754,7.6887,75000.0
2005-01-25 13:25:00,11.57,11.58,11.55,11.55,57900.0,7.682,7.6887,7.6688,7.6688,57900.0
2005-01-25 13:30:00,11.56,11.56,11.55,11.55,26400.0,7.6754,7.6754,7.6688,7.6688,26400.0
2005-01-25 13:35:00,11.55,11.56,11.52,11.52,31800.0,7.6688,7.6754,7.6488,7.6488,31800.0
2005-01-25 13:40:00,11.52,11.52,11.49,11.5,58700.0,7.6488,7.6488,7.6289,7.6356,58700.0
2005-01-25 13:45:00,11.51,11.53,11.5,11.53,36200.0,7.6422,7.6555,7.6356,7.6555,36200.0
2005-01-25 13:50:00,11.53,11.53,11.52,11.53,36600.0,7.6555,7.6555,7.6488,7.6555,36600.0
2005-01-25 13:55:00,11.53,11.53,11.51,11.52,68300.0,7.6555,7.6555,7.6422,7.6488,68300.0
2005-01-25 14:00:00,11.51,11.51,11.49,11.49,80700.0,7.6422,7.6422,7.6289,7.6289,80700.0
2005-01-25 14:05:00,11.49,11.49,11.42,11.46,70100.0,7.6289,7.6289,7.5824,7.609,70100.0
2005-01-25 14:10:00,11.47,11.47,11.41,11.41,41600.0,7.6156,7.6156,7.5758,7.5758,41600.0
2005-01-25 14:15:00,11.42,11.45,11.4,11.44,84700.0,7.5824,7.6024,7.5692,7.5957,84700.0
2005-01-25 14:20:00,11.46,11.5,11.46,11.5,115900.0,7.609,7.6356,7.609,7.6356,115900.0
2005-01-25 14:25:00,11.47,11.51,11.47,11.51,110000.0,7.6156,7.6422,7.6156,7.6422,110000.0
2005-01-25 14:30:00,11.52,11.53,11.5,11.52,109600.0,7.6488,7.6555,7.6356,7.6488,109600.0
2005-01-25 14:35:00,11.53,11.53,11.49,11.5,119500.0,7.6555,7.6555,7.6289,7.6356,119500.0
2005-01-25 14:40:00,11.5,11.53,11.5,11.52,120900.0,7.6356,7.6555,7.6356,7.6488,120900.0
2005-01-25 14:45:00,11.52,11.55,11.51,11.55,125900.0,7.6488,7.6688,7.6422,7.6688,125900.0
2005-01-25 14:50:00,11.55,11.58,11.54,11.55,254900.0,7.6688,7.6887,7.6621,7.6688,254900.0
2005-01-25 14:55:00,11.56,11.56,11.51,11.53,97900.0,7.6754,7.6754,7.6422,7.6555,97900.0
2005-01-25 15:00:00,11.53,11.58,11.52,11.58,75600.0,7.6555,7.6887,7.6488,7.6887,75600.0
2005-01-25 15:05:00,11.58,11.61,11.57,11.61,116900.0,7.6887,7.7086,7.682,7.7086,116900.0
2005-01-25 15:10:00,11.61,11.66,11.6,11.64,271900.0,7.7086,7.7418,7.702,7.7285,271900.0
2005-01-25 15:15:00,11.64,11.65,11.6,11.6,139600.0,7.7285,7.7352,7.702,7.702,139600.0
2005-01-25 15:20:00,11.6,11.61,11.55,11.56,353200.0,7.702,7.7086,7.6688,7.6754,353200.0
2005-01-25 15:25:00,11.56,11.56,11.52,11.53,192000.0,7.6754,7.6754,7.6488,7.6555,192000.0
2005-01-25 15:30:00,11.53,11.54,11.5,11.51,220500.0,7.6555,7.6621,7.6356,7.6422,220500.0
2005-01-25 15:35:00,11.51,11.51,11.48,11.49,241200.0,7.6422,7.6422,7.6223,7.6289,241200.0
2005-01-25 15:40:00,11.48,11.49,11.45,11.46,206500.0,7.6223,7.6289,7.6024,7.609,206500.0
2005-01-25 15:45:00,11.45,11.54,11.45,11.48,146100.0,7.6024,7.6621,7.6024,7.6223,146100.0
2005-01-25 15:50:00,11.47,11.5,11.46,11.46,297100.0,7.6156,7.6356,7.609,7.609,297100.0
2005-01-25 15:55:00,11.47,11.5,11.45,11.5,291100.0,7.6156,7.6356,7.6024,7.6356,291100.0
2005-01-26 09:30:00,11.51,11.51,11.4,11.4,372800.0,7.6422,7.6422,7.5692,7.5692,372800.0
2005-01-26 09:35:00,11.4,11.4,11.3,11.31,208700.0,7.5692,7.5692,7.5028,7.5094,208700.0
2005-01-26 09:40:00,11.3,11.31,11.24,11.26,375600.0,7.5028,7.5094,7.4629,7.4762,375600.0
2005-01-26 09:45:00,11.26,11.26,11.25,11.25,260100.0,7.4762,7.4762,7.4696,7.4696,260100.0
2005-01-26 09:50:00,11.26,11.26,11.21,11.21,294100.0,7.4762,7.4762,7.443,7.443,294100.0
2005-01-26 09:55:00,11.22,11.22,11.16,11.17,184600.0,7.4497,7.4497,7.4098,7.4165,184600.0
2005-01-26 10:00:00,11.17,11.26,11.16,11.25,494900.0,7.4165,7.4762,7.4098,7.4696,494900.0
2005-01-26 10:05:00,11.23,11.25,11.2,11.2,261600.0,7.4563,7.4696,7.4364,7.4364,261600.0
2005-01-26 10:10:00,11.2,11.21,11.16,11.18,232600.0,7.4364,7.443,7.4098,7.4231,232600.0
2005-01-26 10:15:00,11.17,11.2,11.17,11.19,176600.0,7.4165,7.4364,7.4165,7.4297,176600.0
2005-01-26 10:20:00,11.17,11.19,11.12,11.16,270700.0,7.4165,7.4297,7.3833,7.4098,270700.0
2005-01-26 10:25:00,11.16,11.17,11.12,11.15,126800.0,7.4098,7.4165,7.3833,7.4032,126800.0
2005-01-26 10:30:00,11.15,11.16,11.1,11.12,148400.0,7.4032,7.4098,7.37,7.3833,148400.0
2005-01-26 10:35:00,11.11,11.11,11.02,11.06,464500.0,7.3766,7.3766,7.3169,7.3434,464500.0
2005-01-26 10:40:00,11.05,11.06,10.99,11.0,404200.0,7.3368,7.3434,7.2969,7.3036,404200.0
2005-01-26 10:45:00,11.0,11.9,10.77,10.8,901000.0,7.3036,7.9012,7.1509,7.1708,901000.0
2005-01-26 10:50:00,10.8,10.85,10.7,10.7,859000.0,7.1708,7.204,7.1044,7.1044,859000.0
2005-01-26 10:55:00,10.7,10.81,10.7,10.8,1131800.0,7.1044,7.1774,7.1044,7.1708,1131800.0
2005-01-26 11:00:00,10.79,10.83,10.75,10.82,917900.0,7.1642,7.1907,7.1376,7.1841,917900.0
2005-01-26 11:05:00,10.83,10.87,10.8,10.81,474300.0,7.1907,7.2173,7.1708,7.1774,474300.0
2005-01-26 11:10:00,10.8,10.82,10.76,10.79,789000.0,7.1708,7.1841,7.1442,7.1642,789000.0
2005-01-26 11:15:00,10.79,10.79,10.76,10.78,1088900.0,7.1642,7.1642,7.1442,7.1575,1088900.0
2005-01-26 11:20:00,10.79,10.86,10.77,10.83,567100.0,7.1642,7.2106,7.1509,7.1907,567100.0
2005-01-26 11:25:00,10.82,10.83,10.78,10.79,410100.0,7.1841,7.1907,7.1575,7.1642,410100.0
2005-01-26 11:30:00,10.79,10.82,10.79,10.8,923900.0,7.1642,7.1841,7.1642,7.1708,923900.0
2005-01-26 11:35:00,10.8,10.85,10.76,10.83,807600.0,7.1708,7.204,7.1442,7.1907,807600.0
2005-01-26 11:40:00,10.82,10.88,10.82,10.84,349200.0,7.1841,7.2239,7.1841,7.1974,349200.0
2005-01-26 11:45:00,10.84,10.87,10.84,10.86,158100.0,7.1974,7.2173,7.1974,7.2106,158100.0
2005-01-26 11:50:00,10.84,10.85,10.83,10.85,223500.0,7.1974,7.204,7.1907,7.204,223500.0
2005-01-26 11:55:00,10.85,10.86,10.83,10.85,316300.0,7.204,7.2106,7.1907,7.204,316300.0
2005-01-26 12:00:00,10.85,10.9,10.84,10.85,473100.0,7.204,7.2372,7.1974,7.204,473100.0
2005-01-26 12:05:00,10.84,10.86,10.84,10.86,155000.0,7.1974,7.2106,7.1974,7.2106,155000.0
2005-01-26 12:10:00,10.86,10.89,10.86,10.89,314900.0,7.2106,7.2305,7.2106,7.2305,314900.0
2005-01-26 12:15:00,10.89,10.94,10.88,10.92,223100.0,7.2305,7.2637,7.2239,7.2505,223100.0
2005-01-26 12:20:00,10.93,10.93,10.86,10.87,180600.0,7.2571,7.2571,7.2106,7.2173,180600.0
2005-01-26 12:25:00,10.88,10.89,10.87,10.89,46800.0,7.2239,7.2305,7.2173,7.2305,46800.0
2005-01-26 12:30:00,10.88,10.9,10.87,10.9,192700.0,7.2239,7.2372,7.2173,7.2372,192700.0
2005-01-26 12:35:00,10.91,10.94,10.88,10.88,211900.0,7.2438,7.2637,7.2239,7.2239,211900.0
2005-01-26 12:40:00,10.89,11.2,10.88,10.9,312200.0,7.2305,7.4364,7.2239,7.2372,312200.0
2005-01-26 12:45:00,10.88,10.91,10.88,10.89,429100.0,7.2239,7.2438,7.2239,7.2305,429100.0
2005-01-26 12:50:00,10.89,10.9,10.88,10.9,508500.0,7.2305,7.2372,7.2239,7.2372,508500.0
2005-01-26 12:55:00,10.9,10.91,10.89,10.9,476900.0,7.2372,7.2438,7.2305,7.2372,476900.0
2005-01-26 13:00:00,10.9,10.9,10.87,10.87,100200.0,7.2372,7.2372,7.2173,7.2173,100200.0
2005-01-26 13:05:00,10.87,10.9,10.86,10.89,191600.0,7.2173,7.2372,7.2106,7.2305,191600.0
2005-01-26 13:10:00,10.9,10.93,10.9,10.92,205000.0,7.2372,7.2571,7.2372,7.2505,205000.0
2005-01-26 13:15:00,10.93,10.94,10.92,10.93,403600.0,7.2571,7.2637,7.2505,7.2571,403600.0
2005-01-26 13:20:00,10.94,10.97,10.94,10.94,276300.0,7.2637,7.2837,7.2637,7.2637,276300.0
2005-01-26 13:25:00,10.95,10.95,10.93,10.93,65700.0,7.2704,7.2704,7.2571,7.2571,65700.0
2005-01-26 13:30:00,10.94,11.0,10.93,11.0,353400.0,7.2637,7.3036,7.2571,7.3036,353400.0
2005-01-26 13:35:00,11.0,11.09,10.96,11.08,522500.0,7.3036,7.3633,7.277,7.3567,522500.0
2005-01-26 13:40:00,11.06,11.18,11.05,11.1,738000.0,7.3434,7.4231,7.3368,7.37,738000.0
2005-01-26 13:45:00,11.1,11.14,11.08,11.1,615000.0,7.37,7.3965,7.3567,7.37,615000.0
2005-01-26 13:50:00,11.1,11.11,11.04,11.06,243200.0,7.37,7.3766,7.3301,7.3434,243200.0
2005-01-26 13:55:00,11.07,11.07,11.03,11.06,149500.0,7.3501,7.3501,7.3235,7.3434,149500.0
2005-01-26 14:00:00,11.06,11.07,11.05,11.06,267500.0,7.3434,7.3501,7.3368,7.3434,267500.0
2005-01-26 14:05:00,11.06,11.08,11.05,11.06,277200.0,7.3434,7.3567,7.3368,7.3434,277200.0
2005-01-26 14:10:00,11.06,11.08,11.05,11.06,379000.0,7.3434,7.3567,7.3368,7.3434,379000.0
2005-01-26 14:15:00,11.06,11.06,11.01,11.01,443900.0,7.3434,7.3434,7.3102,7.3102,443900.0
2005-01-26 14:20:00,11.02,11.02,10.95,11.0,219300.0,7.3169,7.3169,7.2704,7.3036,219300.0
2005-01-26 14:25:00,10.99,11.02,10.99,11.01,420500.0,7.2969,7.3169,7.2969,7.3102,420500.0
2005-01-26 14:30:00,11.01,11.01,10.96,10.97,70000.0,7.3102,7.3102,7.277,7.2837,70000.0
2005-01-26 14:35:00,10.97,10.97,10.95,10.96,333600.0,7.2837,7.2837,7.2704,7.277,333600.0
2005-01-26 14:40:00,10.96,10.98,10.95,10.97,89100.0,7.277,7.2903,7.2704,7.2837,89100.0
2005-01-26 14:45:00,10.97,10.97,10.95,10.96,56600.0,7.2837,7.2837,7.2704,7.277,56600.0
2005-01-26 14:50:00,10.96,10.96,10.9,10.91,258000.0,7.277,7.277,7.2372,7.2438,258000.0
2005-01-26 14:55:00,10.9,10.91,10.89,10.9,121900.0,7.2372,7.2438,7.2305,7.2372,121900.0
2005-01-26 15:00:00,10.9,10.91,10.89,10.89,384900.0,7.2372,7.2438,7.2305,7.2305,384900.0
2005-01-26 15:05:00,10.9,10.91,10.88,10.89,412700.0,7.2372,7.2438,7.2239,7.2305,412700.0
2005-01-26 15:10:00,10.89,10.89,10.87,10.87,96600.0,7.2305,7.2305,7.2173,7.2173,96600.0
2005-01-26 15:15:00,10.87,10.88,10.85,10.85,144700.0,7.2173,7.2239,7.204,7.204,144700.0
2005-01-26 15:20:00,10.85,10.88,10.84,10.88,363900.0,7.204,7.2239,7.1974,7.2239,363900.0
2005-01-26 15:25:00,10.88,10.9,10.87,10.89,315900.0,7.2239,7.2372,7.2173,7.2305,315900.0
2005-01-26 15:30:00,10.89,10.9,10.87,10.87,334200.0,7.2305,7.2372,7.2173,7.2173,334200.0
2005-01-26 15:35:00,10.86,10.91,10.86,10.91,298000.0,7.2106,7.2438,7.2106,7.2438,298000.0
2005-01-26 15:40:00,10.9,10.93,10.89,10.93,307000.0,7.2372,7.2571,7.2305,7.2571,307000.0
2005-01-26 15:45:00,10.93,10.96,10.93,10.94,398800.0,7.2571,7.277,7.2571,7.2637,398800.0
2005-01-26 15:50:00,10.95,10.97,10.94,10.95,380900.0,7.2704,7.2837,7.2637,7.2704,380900.0
2005-01-26 15:55:00,10.95,10.97,10.93,10.95,987300.0,7.2704,7.2837,7.2571,7.2704,987300.0
2005-01-27 09:30:00,11.13,11.14,11.09,11.09,518800.0,7.3899,7.3965,7.3633,7.3633,518800.0
2005-01-27 09:35:00,11.07,11.12,11.01,11.06,201700.0,7.3501,7.3833,7.3102,7.3434,201700.0
2005-01-27 09:40:00,11.07,11.07,11.01,11.04,309100.0,7.3501,7.3501,7.3102,7.3301,309100.0
2005-01-27 09:45:00,11.03,11.04,11.0,11.04,101700.0,7.3235,7.3301,7.3036,7.3301,101700.0
2005-01-27 09:50:00,11.03,11.03,11.0,11.02,147800.0,7.3235,7.3235,7.3036,7.3169,147800.0
2005-01-27 09:55:00,11.01,11.05,11.01,11.05,80500.0,7.3102,7.3368,7.3102,7.3368,80500.0
2005-01-27 10:00:00,11.05,11.05,11.02,11.04,127200.0,7.3368,7.3368,7.3169,7.3301,127200.0
2005-01-27 10:05:00,11.04,11.05,11.04,11.04,1038600.0,7.3301,7.3368,7.3301,7.3301,1038600.0
2005-01-27 10:10:00,11.05,11.05,11.03,11.04,206100.0,7.3368,7.3368,7.3235,7.3301,206100.0
2005-01-27 10:15:00,11.04,11.05,11.03,11.04,148900.0,7.3301,7.3368,7.3235,7.3301,148900.0
2005-01-27 10:20:00,11.03,11.04,11.01,11.02,91100.0,7.3235,7.3301,7.3102,7.3169,91100.0
2005-01-27 10:25:00,11.01,11.02,11.0,11.0,208400.0,7.3102,7.3169,7.3036,7.3036,208400.0
2005-01-27 10:30:00,11.0,11.0,10.99,11.0,240300.0,7.3036,7.3036,7.2969,7.3036,240300.0
2005-01-27 10:35:00,11.0,11.0,10.98,10.99,258000.0,7.3036,7.3036,7.2903,7.2969,258000.0
2005-01-27 10:40:00,10.99,11.01,10.98,11.01,339000.0,7.2969,7.3102,7.2903,7.3102,339000.0
2005-01-27 10:45:00,11.01,11.01,10.99,10.99,226900.0,7.3102,7.3102,7.2969,7.2969,226900.0
2005-01-27 10:50:00,10.99,11.0,10.98,10.99,264700.0,7.2969,7.3036,7.2903,7.2969,264700.0
2005-01-27 10:55:00,10.98,10.99,10.98,10.99,83400.0,7.2903,7.2969,7.2903,7.2969,83400.0
2005-01-27 11:00:00,10.99,11.0,10.98,10.98,72400.0,7.2969,7.3036,7.2903,7.2903,72400.0
2005-01-27 11:05:00,10.99,10.99,10.98,10.99,418400.0,7.2969,7.2969,7.2903,7.2969,418400.0
2005-01-27 11:10:00,10.99,10.99,10.98,10.99,147800.0,7.2969,7.2969,7.2903,7.2969,147800.0
2005-01-27 11:15:00,10.99,11.01,10.98,10.99,416900.0,7.2969,7.3102,7.2903,7.2969,416900.0
2005-01-27 11:20:00,11.0,11.0,10.97,10.97,90100.0,7.3036,7.3036,7.2837,7.2837,90100.0
2005-01-27 11:25:00,10.98,10.98,10.95,10.96,180600.0,7.2903,7.2903,7.2704,7.277,180600.0
2005-01-27 11:30:00,10.95,10.96,10.91,10.95,190100.0,7.2704,7.277,7.2438,7.2704,190100.0
2005-01-27 11:35:00,10.95,10.95,10.93,10.94,63900.0,7.2704,7.2704,7.2571,7.2637,63900.0
2005-01-27 11:40:00,10.93,10.94,10.88,10.9,182700.0,7.2571,7.2637,7.2239,7.2372,182700.0
2005-01-27 11:45:00,10.89,10.9,10.84,10.85,135700.0,7.2305,7.2372,7.1974,7.204,135700.0
2005-01-27 11:50:00,10.84,10.88,10.82,10.88,158300.0,7.1974,7.2239,7.1841,7.2239,158300.0
2005-01-27 11:55:00,10.87,10.88,10.86,10.87,59800.0,7.2173,7.2239,7.2106,7.2173,59800.0
2005-01-27 12:00:00,10.87,10.87,10.8,10.8,183000.0,7.2173,7.2173,7.1708,7.1708,183000.0
2005-01-27 12:05:00,10.8,10.83,10.78,10.83,234200.0,7.1708,7.1907,7.1575,7.1907,234200.0
2005-01-27 12:10:00,10.82,10.83,10.8,10.81,90000.0,7.1841,7.1907,7.1708,7.1774,90000.0
2005-01-27 12:15:00,10.82,10.82,10.8,10.81,147500.0,7.1841,7.1841,7.1708,7.1774,147500.0
2005-01-27 12:20:00,10.81,10.82,10.81,10.81,31200.0,7.1774,7.1841,7.1774,7.1774,31200.0
2005-01-27 12:25:00,10.82,10.82,10.79,10.8,93700.0,7.1841,7.1841,7.1642,7.1708,93700.0
2005-01-27 12:30:00,10.8,10.8,10.79,10.79,67300.0,7.1708,7.1708,7.1642,7.1642,67300.0
2005-01-27 12:35:00,10.8,10.82,10.79,10.81,141900.0,7.1708,7.1841,7.1642,7.1774,141900.0
2005-01-27 12:40:00,10.82,10.82,10.8,10.8,55900.0,7.1841,7.1841,7.1708,7.1708,55900.0
2005-01-27 12:45:00,10.81,10.81,10.79,10.8,77600.0,7.1774,7.1774,7.1642,7.1708,77600.0
2005-01-27 12:50:00,10.79,10.8,10.78,10.79,56100.0,7.1642,7.1708,7.1575,7.1642,56100.0
2005-01-27 12:55:00,10.79,10.8,10.79,10.79,37600.0,7.1642,7.1708,7.1642,7.1642,37600.0
2005-01-27 13:00:00,10.8,10.8,10.78,10.8,100700.0,7.1708,7.1708,7.1575,7.1708,100700.0
2005-01-27 13:05:00,10.79,10.79,10.77,10.77,73000.0,7.1642,7.1642,7.1509,7.1509,73000.0
2005-01-27 13:10:00,10.78,10.79,10.77,10.79,84400.0,7.1575,7.1642,7.1509,7.1642,84400.0
2005-01-27 13:15:00,10.79,10.79,10.78,10.78,98300.0,7.1642,7.1642,7.1575,7.1575,98300.0
2005-01-27 13:20:00,10.79,10.79,10.78,10.79,122500.0,7.1642,7.1642,7.1575,7.1642,122500.0
2005-01-27 13:25:00,10.79,10.79,10.77,10.77,141000.0,7.1642,7.1642,7.1509,7.1509,141000.0
2005-01-27 13:30:00,10.77,10.78,10.75,10.77,225100.0,7.1509,7.1575,7.1376,7.1509,225100.0
2005-01-27 13:35:00,10.77,10.81,10.76,10.81,119900.0,7.1509,7.1774,7.1442,7.1774,119900.0
2005-01-27 13:40:00,10.8,10.82,10.8,10.8,110300.0,7.1708,7.1841,7.1708,7.1708,110300.0
2005-01-27 13:45:00,10.81,10.81,10.75,10.78,259300.0,7.1774,7.1774,7.1376,7.1575,259300.0
2005-01-27 13:50:00,10.79,10.79,10.78,10.78,52300.0,7.1642,7.1642,7.1575,7.1575,52300.0
2005-01-27 13:55:00,10.78,10.79,10.78,10.78,147500.0,7.1575,7.1642,7.1575,7.1575,147500.0
2005-01-27 14:00:00,10.79,10.79,10.78,10.79,82300.0,7.1642,7.1642,7.1575,7.1642,82300.0
2005-01-27 14:05:00,10.79,10.8,10.78,10.8,51800.0,7.1642,7.1708,7.1575,7.1708,51800.0
2005-01-27 14:10:00,10.8,10.8,10.78,10.78,94700.0,7.1708,7.1708,7.1575,7.1575,94700.0
2005-01-27 14:15:00,10.78,10.79,10.76,10.76,491700.0,7.1575,7.1642,7.1442,7.1442,491700.0
2005-01-27 14:20:00,10.76,10.77,10.75,10.75,453700.0,7.1442,7.1509,7.1376,7.1376,453700.0
2005-01-27 14:25:00,10.75,10.76,10.73,10.73,204600.0,7.1376,7.1442,7.1243,7.1243,204600.0
2005-01-27 14:30:00,10.74,10.75,10.71,10.75,157700.0,7.131,7.1376,7.111,7.1376,157700.0
2005-01-27 14:35:00,10.75,10.75,10.73,10.74,168300.0,7.1376,7.1376,7.1243,7.131,168300.0
2005-01-27 14:40:00,10.74,10.74,10.71,10.71,121800.0,7.131,7.131,7.111,7.111,121800.0
2005-01-27 14:45:00,10.71,10.73,10.7,10.73,209700.0,7.111,7.1243,7.1044,7.1243,209700.0
2005-01-27 14:50:00,10.73,10.74,10.72,10.74,180300.0,7.1243,7.131,7.1177,7.131,180300.0
2005-01-27 14:55:00,10.75,10.76,10.73,10.74,375400.0,7.1376,7.1442,7.1243,7.131,375400.0
2005-01-27 15:00:00,10.73,10.75,10.73,10.74,225400.0,7.1243,7.1376,7.1243,7.131,225400.0
2005-01-27 15:05:00,10.75,10.75,10.72,10.73,196700.0,7.1376,7.1376,7.1177,7.1243,196700.0
2005-01-27 15:10:00,10.73,10.73,10.71,10.72,145300.0,7.1243,7.1243,7.111,7.1177,145300.0
2005-01-27 15:15:00,10.74,10.77,10.73,10.77,259800.0,7.131,7.1509,7.1243,7.1509,259800.0
2005-01-27 15:20:00,10.76,10.78,10.76,10.76,153800.0,7.1442,7.1575,7.1442,7.1442,153800.0
2005-01-27 15:25:00,10.76,10.77,10.75,10.76,225800.0,7.1442,7.1509,7.1376,7.1442,225800.0
2005-01-27 15:30:00,10.77,10.78,10.76,10.77,290000.0,7.1509,7.1575,7.1442,7.1509,290000.0
2005-01-27 15:35:00,10.77,10.78,10.75,10.76,208300.0,7.1509,7.1575,7.1376,7.1442,208300.0
2005-01-27 15:40:00,10.76,10.76,10.72,10.73,482000.0,7.1442,7.1442,7.1177,7.1243,482000.0
2005-01-27 15:45:00,10.74,10.76,10.73,10.76,175100.0,7.131,7.1442,7.1243,7.1442,175100.0
2005-01-27 15:50:00,10.76,10.77,10.75,10.76,282400.0,7.1442,7.1509,7.1376,7.1442,282400.0
2005-01-27 15:55:00,10.75,10.77,10.74,10.76,382700.0,7.1376,7.1509,7.131,7.1442,382700.0
2005-01-28 09:30:00,10.75,10.81,10.74,10.76,249400.0,7.1376,7.1774,7.131,7.1442,249400.0
2005-01-28 09:35:00,10.76,10.78,10.72,10.72,612000.0,7.1442,7.1575,7.1177,7.1177,612000.0
2005-01-28 09:40:00,10.74,10.74,10.71,10.74,206000.0,7.131,7.131,7.111,7.131,206000.0
2005-01-28 09:45:00,10.74,10.75,10.72,10.72,402900.0,7.131,7.1376,7.1177,7.1177,402900.0
2005-01-28 09:50:00,10.73,10.73,10.71,10.73,84800.0,7.1243,7.1243,7.111,7.1243,84800.0
2005-01-28 09:55:00,10.73,10.76,10.72,10.76,931700.0,7.1243,7.1442,7.1177,7.1442,931700.0
2005-01-28 10:00:00,10.77,10.78,10.73,10.76,171100.0,7.1509,7.1575,7.1243,7.1442,171100.0
2005-01-28 10:05:00,10.76,10.76,10.73,10.75,92800.0,7.1442,7.1442,7.1243,7.1376,92800.0
2005-01-28 10:10:00,10.75,10.75,10.73,10.73,110400.0,7.1376,7.1376,7.1243,7.1243,110400.0
2005-01-28 10:15:00,10.74,10.75,10.72,10.74,206600.0,7.131,7.1376,7.1177,7.131,206600.0
2005-01-28 10:20:00,10.74,10.75,10.73,10.74,112200.0,7.131,7.1376,7.1243,7.131,112200.0
2005-01-28 10:25:00,10.74,10.77,10.73,10.76,808600.0,7.131,7.1509,7.1243,7.1442,808600.0
2005-01-28 10:30:00,10.76,10.77,10.73,10.76,1895300.0,7.1442,7.1509,7.1243,7.1442,1895300.0
2005-01-28 10:35:00,10.75,10.8,10.75,10.8,140000.0,7.1376,7.1708,7.1376,7.1708,140000.0
2005-01-28 10:40:00,10.8,10.83,10.79,10.82,105200.0,7.1708,7.1907,7.1642,7.1841,105200.0
2005-01-28 10:45:00,10.81,10.82,10.79,10.79,93500.0,7.1774,7.1841,7.1642,7.1642,93500.0
2005-01-28 10:50:00,10.79,10.8,10.75,10.76,139100.0,7.1642,7.1708,7.1376,7.1442,139100.0
2005-01-28 10:55:00,10.76,10.79,10.76,10.77,100500.0,7.1442,7.1642,7.1442,7.1509,100500.0
2005-01-28 11:00:00,10.78,10.78,10.77,10.78,31000.0,7.1575,7.1575,7.1509,7.1575,31000.0
2005-01-28 11:05:00,10.77,10.78,10.75,10.77,171200.0,7.1509,7.1575,7.1376,7.1509,171200.0
2005-01-28 11:10:00,10.77,10.78,10.74,10.74,124500.0,7.1509,7.1575,7.131,7.131,124500.0
2005-01-28 11:15:00,10.74,10.75,10.72,10.72,189400.0,7.131,7.1376,7.1177,7.1177,189400.0
2005-01-28 11:20:00,10.72,10.75,10.71,10.74,89900.0,7.1177,7.1376,7.111,7.131,89900.0
2005-01-28 11:25:00,10.73,10.74,10.71,10.74,62800.0,7.1243,7.131,7.111,7.131,62800.0
2005-01-28 11:30:00,10.73,10.75,10.73,10.74,149500.0,7.1243,7.1376,7.1243,7.131,149500.0
2005-01-28 11:35:00,10.73,10.74,10.71,10.72,33600.0,7.1243,7.131,7.111,7.1177,33600.0
2005-01-28 11:40:00,10.73,10.75,10.72,10.73,85600.0,7.1243,7.1376,7.1177,7.1243,85600.0
2005-01-28 11:45:00,10.74,10.75,10.73,10.74,26600.0,7.131,7.1376,7.1243,7.131,26600.0
2005-01-28 11:50:00,10.74,10.74,10.73,10.74,21100.0,7.131,7.131,7.1243,7.131,21100.0
2005-01-28 11:55:00,10.74,10.74,10.73,10.74,28800.0,7.131,7.131,7.1243,7.131,28800.0
2005-01-28 12:00:00,10.74,10.74,10.72,10.73,49100.0,7.131,7.131,7.1177,7.1243,49100.0
2005-01-28 12:05:00,10.72,10.74,10.72,10.73,23100.0,7.1177,7.131,7.1177,7.1243,23100.0
2005-01-28 12:10:00,10.73,10.74,10.71,10.72,43100.0,7.1243,7.131,7.111,7.1177,43100.0
2005-01-28 12:15:00,10.72,10.72,10.71,10.71,15300.0,7.1177,7.1177,7.111,7.111,15300.0
2005-01-28 12:20:00,10.72,10.72,10.67,10.68,131300.0,7.1177,7.1177,7.0845,7.0911,131300.0
2005-01-28 12:25:00,10.68,10.68,10.66,10.67,22400.0,7.0911,7.0911,7.0778,7.0845,22400.0
2005-01-28 12:30:00,10.66,10.67,10.63,10.66,120400.0,7.0778,7.0845,7.0579,7.0778,120400.0
2005-01-28 12:35:00,10.66,10.68,10.65,10.66,60300.0,7.0778,7.0911,7.0712,7.0778,60300.0
2005-01-28 12:40:00,10.66,10.67,10.65,10.65,27000.0,7.0778,7.0845,7.0712,7.0712,27000.0
2005-01-28 12:45:00,10.66,10.67,10.66,10.66,24200.0,7.0778,7.0845,7.0778,7.0778,24200.0
2005-01-28 12:50:00,10.66,10.67,10.66,10.67,58600.0,7.0778,7.0845,7.0778,7.0845,58600.0
2005-01-28 12:55:00,10.66,10.7,10.65,10.7,106300.0,7.0778,7.1044,7.0712,7.1044,106300.0
2005-01-28 13:00:00,10.7,10.7,10.67,10.67,71400.0,7.1044,7.1044,7.0845,7.0845,71400.0
2005-01-28 13:05:00,10.67,10.68,10.66,10.66,60500.0,7.0845,7.0911,7.0778,7.0778,60500.0
2005-01-28 13:10:00,10.67,10.67,10.65,10.66,49700.0,7.0845,7.0845,7.0712,7.0778,49700.0
2005-01-28 13:15:00,10.66,10.66,10.64,10.66,23500.0,7.0778,7.0778,7.0646,7.0778,23500.0
2005-01-28 13:20:00,10.65,10.66,10.65,10.66,26300.0,7.0712,7.0778,7.0712,7.0778,26300.0
2005-01-28 13:25:00,10.66,10.66,10.65,10.66,16200.0,7.0778,7.0778,7.0712,7.0778,16200.0
2005-01-28 13:30:00,10.66,10.66,10.64,10.66,33400.0,7.0778,7.0778,7.0646,7.0778,33400.0
2005-01-28 13:35:00,10.65,10.66,10.64,10.65,51400.0,7.0712,7.0778,7.0646,7.0712,51400.0
2005-01-28 13:40:00,10.64,10.68,10.63,10.66,133900.0,7.0646,7.0911,7.0579,7.0778,133900.0
2005-01-28 13:45:00,10.65,10.68,10.65,10.68,26300.0,7.0712,7.0911,7.0712,7.0911,26300.0
2005-01-28 13:50:00,10.68,10.68,10.67,10.67,12500.0,7.0911,7.0911,7.0845,7.0845,12500.0
2005-01-28 13:55:00,10.68,10.7,10.66,10.68,74700.0,7.0911,7.1044,7.0778,7.0911,74700.0
2005-01-28 14:00:00,10.67,10.78,10.67,10.67,20300.0,7.0845,7.1575,7.0845,7.0845,20300.0
2005-01-28 14:05:00,10.67,10.68,10.66,10.66,28100.0,7.0845,7.0911,7.0778,7.0778,28100.0
2005-01-28 14:10:00,10.66,10.7,10.66,10.68,95500.0,7.0778,7.1044,7.0778,7.0911,95500.0
2005-01-28 14:15:00,10.68,10.7,10.68,10.69,29200.0,7.0911,7.1044,7.0911,7.0978,29200.0
2005-01-28 14:20:00,10.69,10.71,10.69,10.71,44500.0,7.0978,7.111,7.0978,7.111,44500.0
2005-01-28 14:25:00,10.71,10.74,10.71,10.72,63600.0,7.111,7.131,7.111,7.1177,63600.0
2005-01-28 14:30:00,10.72,10.78,10.71,10.75,234600.0,7.1177,7.1575,7.111,7.1376,234600.0
2005-01-28 14:35:00,10.76,10.76,10.74,10.75,54500.0,7.1442,7.1442,7.131,7.1376,54500.0
2005-01-28 14:40:00,10.76,10.76,10.74,10.75,41200.0,7.1442,7.1442,7.131,7.1376,41200.0
2005-01-28 14:45:00,10.75,10.75,10.7,10.71,72400.0,7.1376,7.1376,7.1044,7.111,72400.0
2005-01-28 14:50:00,10.71,10.71,10.68,10.69,96300.0,7.111,7.111,7.0911,7.0978,96300.0
2005-01-28 14:55:00,10.68,10.7,10.68,10.69,80600.0,7.0911,7.1044,7.0911,7.0978,80600.0
2005-01-28 15:00:00,10.69,10.69,10.65,10.68,147100.0,7.0978,7.0978,7.0712,7.0911,147100.0
2005-01-28 15:05:00,10.67,10.67,10.64,10.65,94000.0,7.0845,7.0845,7.0646,7.0712,94000.0
2005-01-28 15:10:00,10.65,10.67,10.65,10.66,159100.0,7.0712,7.0845,7.0712,7.0778,159100.0
2005-01-28 15:15:00,10.66,10.68,10.66,10.67,82800.0,7.0778,7.0911,7.0778,7.0845,82800.0
2005-01-28 15:20:00,10.67,10.69,10.65,10.65,98900.0,7.0845,7.0978,7.0712,7.0712,98900.0
2005-01-28 15:25:00,10.65,10.65,10.61,10.63,108300.0,7.0712,7.0712,7.0446,7.0579,108300.0
2005-01-28 15:30:00,10.62,10.63,10.61,10.63,86100.0,7.0513,7.0579,7.0446,7.0579,86100.0
2005-01-28 15:35:00,10.63,10.66,10.63,10.65,95600.0,7.0579,7.0778,7.0579,7.0712,95600.0
2005-01-28 15:40:00,10.65,10.68,10.64,10.68,223600.0,7.0712,7.0911,7.0646,7.0911,223600.0
2005-01-28 15:45:00,10.68,10.71,10.67,10.7,276700.0,7.0911,7.111,7.0845,7.1044,276700.0
2005-01-28 15:50:00,10.71,10.73,10.69,10.71,133800.0,7.111,7.1243,7.0978,7.111,133800.0
2005-01-28 15:55:00,10.71,10.75,10.7,10.74,479000.0,7.111,7.1376,7.1044,7.131,479000.0
2005-01-31 09:30:00,11.0,11.0,10.83,10.89,252300.0,7.3036,7.3036,7.1907,7.2305,252300.0
2005-01-31 09:35:00,10.89,10.91,10.85,10.85,92400.0,7.2305,7.2438,7.204,7.204,92400.0
2005-01-31 09:40:00,10.86,10.87,10.8,10.82,98700.0,7.2106,7.2173,7.1708,7.1841,98700.0
2005-01-31 09:45:00,10.81,10.81,10.72,10.74,94600.0,7.1774,7.1774,7.1177,7.131,94600.0
2005-01-31 09:50:00,10.74,10.76,10.72,10.73,145300.0,7.131,7.1442,7.1177,7.1243,145300.0
2005-01-31 09:55:00,10.74,10.79,10.73,10.79,231800.0,7.131,7.1642,7.1243,7.1642,231800.0
2005-01-31 10:00:00,10.79,10.83,10.78,10.81,96800.0,7.1642,7.1907,7.1575,7.1774,96800.0
2005-01-31 10:05:00,10.81,10.87,10.77,10.86,149900.0,7.1774,7.2173,7.1509,7.2106,149900.0
2005-01-31 10:10:00,10.85,10.86,10.8,10.82,171800.0,7.204,7.2106,7.1708,7.1841,171800.0
2005-01-31 10:15:00,10.83,10.83,10.81,10.82,72400.0,7.1907,7.1907,7.1774,7.1841,72400.0
2005-01-31 10:20:00,10.81,10.82,10.81,10.81,85100.0,7.1774,7.1841,7.1774,7.1774,85100.0
2005-01-31 10:25:00,10.81,10.82,10.8,10.81,51600.0,7.1774,7.1841,7.1708,7.1774,51600.0
2005-01-31 10:30:00,10.82,10.84,10.82,10.84,65800.0,7.1841,7.1974,7.1841,7.1974,65800.0
2005-01-31 10:35:00,10.84,10.86,10.84,10.86,40800.0,7.1974,7.2106,7.1974,7.2106,40800.0
2005-01-31 10:40:00,10.86,10.92,10.85,10.92,143500.0,7.2106,7.2505,7.204,7.2505,143500.0
2005-01-31 10:45:00,10.92,10.92,10.89,10.89,107500.0,7.2505,7.2505,7.2305,7.2305,107500.0
2005-01-31 10:50:00,10.89,10.9,10.87,10.88,71100.0,7.2305,7.2372,7.2173,7.2239,71100.0
2005-01-31 10:55:00,10.88,10.89,10.86,10.88,114000.0,7.2239,7.2305,7.2106,7.2239,114000.0
2005-01-31 11:00:00,10.88,10.89,10.88,10.88,40500.0,7.2239,7.2305,7.2239,7.2239,40500.0
2005-01-31 11:05:00,10.88,10.89,10.87,10.89,114900.0,7.2239,7.2305,7.2173,7.2305,114900.0
2005-01-31 11:10:00,10.89,10.91,10.88,10.9,89800.0,7.2305,7.2438,7.2239,7.2372,89800.0
2005-01-31 11:15:00,10.9,10.91,10.89,10.9,47700.0,7.2372,7.2438,7.2305,7.2372,47700.0
2005-01-31 11:20:00,10.9,10.94,10.89,10.94,82200.0,7.2372,7.2637,7.2305,7.2637,82200.0
2005-01-31 11:25:00,10.94,10.94,10.9,10.9,494100.0,7.2637,7.2637,7.2372,7.2372,494100.0
2005-01-31 11:30:00,10.89,10.9,10.88,10.89,47800.0,7.2305,7.2372,7.2239,7.2305,47800.0
2005-01-31 11:35:00,10.89,10.89,10.88,10.88,37600.0,7.2305,7.2305,7.2239,7.2239,37600.0
2005-01-31 11:40:00,10.88,10.89,10.88,10.89,27900.0,7.2239,7.2305,7.2239,7.2305,27900.0
2005-01-31 11:45:00,10.88,10.9,10.88,10.89,101700.0,7.2239,7.2372,7.2239,7.2305,101700.0
2005-01-31 11:50:00,10.89,10.9,10.88,10.89,67500.0,7.2305,7.2372,7.2239,7.2305,67500.0
2005-01-31 11:55:00,10.88,10.89,10.88,10.89,20200.0,7.2239,7.2305,7.2239,7.2305,20200.0
2005-01-31 12:00:00,10.89,10.89,10.86,10.87,35700.0,7.2305,7.2305,7.2106,7.2173,35700.0
2005-01-31 12:05:00,10.86,10.87,10.86,10.86,21100.0,7.2106,7.2173,7.2106,7.2106,21100.0
2005-01-31 12:10:00,10.87,10.89,10.86,10.87,51100.0,7.2173,7.2305,7.2106,7.2173,51100.0
2005-01-31 12:15:00,10.87,10.88,10.85,10.86,46200.0,7.2173,7.2239,7.204,7.2106,46200.0
2005-01-31 12:20:00,10.85,10.86,10.85,10.85,79500.0,7.204,7.2106,7.204,7.204,79500.0
2005-01-31 12:25:00,10.85,10.88,10.84,10.86,99800.0,7.204,7.2239,7.1974,7.2106,99800.0
2005-01-31 12:30:00,10.86,10.87,10.85,10.87,51400.0,7.2106,7.2173,7.204,7.2173,51400.0
2005-01-31 12:35:00,10.88,10.89,10.86,10.88,59100.0,7.2239,7.2305,7.2106,7.2239,59100.0
2005-01-31 12:40:00,10.89,10.9,10.87,10.88,57700.0,7.2305,7.2372,7.2173,7.2239,57700.0
2005-01-31 12:45:00,10.89,10.9,10.82,10.83,75900.0,7.2305,7.2372,7.1841,7.1907,75900.0
2005-01-31 12:50:00,10.83,10.86,10.83,10.85,123300.0,7.1907,7.2106,7.1907,7.204,123300.0
2005-01-31 12:55:00,10.85,10.89,10.85,10.88,74500.0,7.204,7.2305,7.204,7.2239,74500.0
2005-01-31 13:00:00,10.87,10.88,10.86,10.87,27500.0,7.2173,7.2239,7.2106,7.2173,27500.0
2005-01-31 13:05:00,10.87,10.89,10.87,10.88,28700.0,7.2173,7.2305,7.2173,7.2239,28700.0
2005-01-31 13:10:00,10.89,10.89,10.88,10.89,39300.0,7.2305,7.2305,7.2239,7.2305,39300.0
2005-01-31 13:15:00,10.88,10.89,10.87,10.88,19300.0,7.2239,7.2305,7.2173,7.2239,19300.0
2005-01-31 13:20:00,10.88,10.89,10.88,10.88,56600.0,7.2239,7.2305,7.2239,7.2239,56600.0
2005-01-31 13:25:00,10.88,10.9,10.88,10.89,56900.0,7.2239,7.2372,7.2239,7.2305,56900.0
2005-01-31 13:30:00,10.89,10.9,10.88,10.88,23800.0,7.2305,7.2372,7.2239,7.2239,23800.0
2005-01-31 13:35:00,10.89,10.9,10.89,10.89,30200.0,7.2305,7.2372,7.2305,7.2305,30200.0
2005-01-31 13:40:00,10.89,10.9,10.88,10.89,24900.0,7.2305,7.2372,7.2239,7.2305,24900.0
2005-01-31 13:45:00,10.89,10.89,10.88,10.89,79500.0,7.2305,7.2305,7.2239,7.2305,79500.0
2005-01-31 13:50:00,10.88,10.89,10.87,10.88,53900.0,7.2239,7.2305,7.2173,7.2239,53900.0
2005-01-31 13:55:00,10.87,10.89,10.87,10.87,45400.0,7.2173,7.2305,7.2173,7.2173,45400.0
2005-01-31 14:00:00,10.87,10.9,10.87,10.9,83900.0,7.2173,7.2372,7.2173,7.2372,83900.0
2005-01-31 14:05:00,10.9,10.91,10.89,10.9,69300.0,7.2372,7.2438,7.2305,7.2372,69300.0
2005-01-31 14:10:00,10.9,10.9,10.88,10.89,67100.0,7.2372,7.2372,7.2239,7.2305,67100.0
2005-01-31 14:15:00,10.89,10.9,10.89,10.89,49400.0,7.2305,7.2372,7.2305,7.2305,49400.0
2005-01-31 14:20:00,10.88,10.9,10.88,10.89,44000.0,7.2239,7.2372,7.2239,7.2305,44000.0
2005-01-31 14:25:00,10.88,10.93,10.88,10.92,198000.0,7.2239,7.2571,7.2239,7.2505,198000.0
2005-01-31 14:30:00,10.91,10.92,10.9,10.91,78000.0,7.2438,7.2505,7.2372,7.2438,78000.0
2005-01-31 14:35:00,10.91,10.92,10.9,10.9,38700.0,7.2438,7.2505,7.2372,7.2372,38700.0
2005-01-31 14:40:00,10.91,10.92,10.91,10.92,86700.0,7.2438,7.2505,7.2438,7.2505,86700.0
2005-01-31 14:45:00,10.92,10.93,10.91,10.91,107700.0,7.2505,7.2571,7.2438,7.2438,107700.0
2005-01-31 14:50:00,10.92,10.95,10.91,10.94,55200.0,7.2505,7.2704,7.2438,7.2637,55200.0
2005-01-31 14:55:00,10.94,10.97,10.93,10.95,322800.0,7.2637,7.2837,7.2571,7.2704,322800.0
2005-01-31 15:00:00,10.95,10.96,10.92,10.94,99500.0,7.2704,7.277,7.2505,7.2637,99500.0
2005-01-31 15:05:00,10.94,10.95,10.91,10.93,123200.0,7.2637,7.2704,7.2438,7.2571,123200.0
2005-01-31 15:10:00,10.92,10.93,10.9,10.91,77400.0,7.2505,7.2571,7.2372,7.2438,77400.0
2005-01-31 15:15:00,10.92,10.94,10.91,10.91,75200.0,7.2505,7.2637,7.2438,7.2438,75200.0
2005-01-31 15:20:00,10.92,10.92,10.89,10.9,114300.0,7.2505,7.2505,7.2305,7.2372,114300.0
2005-01-31 15:25:00,10.9,10.91,10.89,10.91,111500.0,7.2372,7.2438,7.2305,7.2438,111500.0
2005-01-31 15:30:00,10.91,10.93,10.89,10.92,93500.0,7.2438,7.2571,7.2305,7.2505,93500.0
2005-01-31 15:35:00,10.93,10.97,10.93,10.97,198500.0,7.2571,7.2837,7.2571,7.2837,198500.0
2005-01-31 15:40:00,10.97,11.01,10.96,10.99,381600.0,7.2837,7.3102,7.277,7.2969,381600.0
2005-01-31 15:45:00,10.99,10.99,10.96,10.96,242100.0,7.2969,7.2969,7.277,7.277,242100.0
2005-01-31 15:50:00,10.96,10.97,10.95,10.96,455400.0,7.277,7.2837,7.2704,7.277,455400.0
2005-01-31 15:55:00,10.96,10.99,10.92,10.93,294400.0,7.277,7.2969,7.2505,7.2571,294400.0
2005-02-01 09:30:00,11.02,11.06,11.02,11.06,298800.0,7.3169,7.3434,7.3169,7.3434,298800.0
2005-02-01 09:35:00,11.05,11.07,11.02,11.06,96400.0,7.3368,7.3501,7.3169,7.3434,96400.0
2005-02-01 09:40:00,11.07,11.08,11.06,11.07,76400.0,7.3501,7.3567,7.3434,7.3501,76400.0
2005-02-01 09:45:00,11.07,11.08,11.05,11.05,115600.0,7.3501,7.3567,7.3368,7.3368,115600.0
2005-02-01 09:50:00,11.04,11.05,11.02,11.02,225300.0,7.3301,7.3368,7.3169,7.3169,225300.0
2005-02-01 09:55:00,11.03,11.03,10.98,11.0,126000.0,7.3235,7.3235,7.2903,7.3036,126000.0
2005-02-01 10:00:00,11.0,11.05,10.95,11.0,233900.0,7.3036,7.3368,7.2704,7.3036,233900.0
2005-02-01 10:05:00,11.01,11.01,11.0,11.01,24400.0,7.3102,7.3102,7.3036,7.3102,24400.0
2005-02-01 10:10:00,11.0,11.01,11.0,11.0,43300.0,7.3036,7.3102,7.3036,7.3036,43300.0
2005-02-01 10:15:00,11.01,11.01,11.0,11.0,26900.0,7.3102,7.3102,7.3036,7.3036,26900.0
2005-02-01 10:20:00,11.01,11.01,11.0,11.0,48400.0,7.3102,7.3102,7.3036,7.3036,48400.0
2005-02-01 10:25:00,11.0,11.01,10.98,10.98,90100.0,7.3036,7.3102,7.2903,7.2903,90100.0
2005-02-01 10:30:00,10.98,10.99,10.95,10.96,68500.0,7.2903,7.2969,7.2704,7.277,68500.0
2005-02-01 10:35:00,10.96,10.97,10.92,10.94,109800.0,7.277,7.2837,7.2505,7.2637,109800.0
2005-02-01 10:40:00,10.94,10.97,10.94,10.96,136800.0,7.2637,7.2837,7.2637,7.277,136800.0
2005-02-01 10:45:00,10.96,10.97,10.95,10.95,59800.0,7.277,7.2837,7.2704,7.2704,59800.0
2005-02-01 10:50:00,10.96,10.98,10.95,10.98,58600.0,7.277,7.2903,7.2704,7.2903,58600.0
2005-02-01 10:55:00,10.98,10.98,10.95,10.96,28100.0,7.2903,7.2903,7.2704,7.277,28100.0
2005-02-01 11:00:00,10.95,10.96,10.95,10.96,126900.0,7.2704,7.277,7.2704,7.277,126900.0
2005-02-01 11:05:00,10.96,10.97,10.93,10.94,98300.0,7.277,7.2837,7.2571,7.2637,98300.0
2005-02-01 11:10:00,10.95,10.95,10.94,10.95,70400.0,7.2704,7.2704,7.2637,7.2704,70400.0
2005-02-01 11:15:00,10.95,10.99,10.94,10.98,60900.0,7.2704,7.2969,7.2637,7.2903,60900.0
2005-02-01 11:20:00,10.98,11.0,10.98,11.0,67200.0,7.2903,7.3036,7.2903,7.3036,67200.0
2005-02-01 11:25:00,11.0,11.0,10.98,10.98,16400.0,7.3036,7.3036,7.2903,7.2903,16400.0
2005-02-01 11:30:00,10.98,10.99,10.96,10.97,56400.0,7.2903,7.2969,7.277,7.2837,56400.0
2005-02-01 11:35:00,10.97,10.97,10.96,10.96,37500.0,7.2837,7.2837,7.277,7.277,37500.0
2005-02-01 11:40:00,10.96,10.97,10.95,10.97,46600.0,7.277,7.2837,7.2704,7.2837,46600.0
2005-02-01 11:45:00,10.97,10.97,10.96,10.97,30500.0,7.2837,7.2837,7.277,7.2837,30500.0
2005-02-01 11:50:00,10.96,10.97,10.96,10.96,17300.0,7.277,7.2837,7.277,7.277,17300.0
2005-02-01 11:55:00,10.97,10.97,10.96,10.97,82700.0,7.2837,7.2837,7.277,7.2837,82700.0
2005-02-01 12:00:00,10.96,10.97,10.96,10.97,13900.0,7.277,7.2837,7.277,7.2837,13900.0
2005-02-01 12:05:00,10.97,10.97,10.95,10.96,79900.0,7.2837,7.2837,7.2704,7.277,79900.0
2005-02-01 12:10:00,10.96,10.99,10.95,10.95,162400.0,7.277,7.2969,7.2704,7.2704,162400.0
2005-02-01 12:15:00,10.96,10.96,10.93,10.94,40300.0,7.277,7.277,7.2571,7.2637,40300.0
2005-02-01 12:20:00,10.94,10.96,10.93,10.96,34400.0,7.2637,7.277,7.2571,7.277,34400.0
2005-02-01 12:25:00,10.96,10.96,10.95,10.95,16400.0,7.277,7.277,7.2704,7.2704,16400.0
2005-02-01 12:30:00,10.96,10.96,10.95,10.95,41600.0,7.277,7.277,7.2704,7.2704,41600.0
2005-02-01 12:35:00,10.96,10.97,10.93,10.95,53600.0,7.277,7.2837,7.2571,7.2704,53600.0
2005-02-01 12:40:00,10.95,10.97,10.94,10.96,51800.0,7.2704,7.2837,7.2637,7.277,51800.0
2005-02-01 12:45:00,10.96,10.97,10.95,10.96,52200.0,7.277,7.2837,7.2704,7.277,52200.0
2005-02-01 12:50:00,10.96,10.96,10.94,10.94,52000.0,7.277,7.277,7.2637,7.2637,52000.0
2005-02-01 12:55:00,10.95,10.95,10.94,10.95,104500.0,7.2704,7.2704,7.2637,7.2704,104500.0
2005-02-01 13:00:00,10.95,10.95,10.94,10.95,45800.0,7.2704,7.2704,7.2637,7.2704,45800.0
2005-02-01 13:05:00,10.95,10.96,10.94,10.96,133200.0,7.2704,7.277,7.2637,7.277,133200.0
2005-02-01 13:10:00,10.96,10.96,10.95,10.95,34200.0,7.277,7.277,7.2704,7.2704,34200.0
2005-02-01 13:15:00,10.96,10.96,10.95,10.96,37700.0,7.277,7.277,7.2704,7.277,37700.0
2005-02-01 13:20:00,10.96,10.96,10.95,10.96,38900.0,7.277,7.277,7.2704,7.277,38900.0
2005-02-01 13:25:00,10.96,10.98,10.95,10.96,58500.0,7.277,7.2903,7.2704,7.277,58500.0
2005-02-01 13:30:00,10.96,10.98,10.96,10.97,37100.0,7.277,7.2903,7.277,7.2837,37100.0
2005-02-01 13:35:00,10.97,10.98,10.96,10.97,45100.0,7.2837,7.2903,7.277,7.2837,45100.0
2005-02-01 13:40:00,10.97,10.98,10.97,10.97,29500.0,7.2837,7.2903,7.2837,7.2837,29500.0
2005-02-01 13:45:00,10.98,10.99,10.97,10.98,173200.0,7.2903,7.2969,7.2837,7.2903,173200.0
2005-02-01 13:50:00,10.98,10.99,10.97,10.98,41200.0,7.2903,7.2969,7.2837,7.2903,41200.0
2005-02-01 13:55:00,10.99,10.99,10.98,10.98,33900.0,7.2969,7.2969,7.2903,7.2903,33900.0
2005-02-01 14:00:00,10.99,10.99,10.97,10.97,44500.0,7.2969,7.2969,7.2837,7.2837,44500.0
2005-02-01 14:05:00,10.98,10.99,10.97,10.99,35900.0,7.2903,7.2969,7.2837,7.2969,35900.0
2005-02-01 14:10:00,10.99,11.0,10.98,10.99,52900.0,7.2969,7.3036,7.2903,7.2969,52900.0
2005-02-01 14:15:00,11.0,11.02,10.99,11.02,623500.0,7.3036,7.3169,7.2969,7.3169,623500.0
2005-02-01 14:20:00,11.01,11.01,10.99,11.0,116400.0,7.3102,7.3102,7.2969,7.3036,116400.0
2005-02-01 14:25:00,11.01,11.01,10.98,10.99,55600.0,7.3102,7.3102,7.2903,7.2969,55600.0
2005-02-01 14:30:00,10.99,11.0,10.99,11.0,32100.0,7.2969,7.3036,7.2969,7.3036,32100.0
2005-02-01 14:35:00,11.0,11.0,10.99,10.99,34600.0,7.3036,7.3036,7.2969,7.2969,34600.0
2005-02-01 14:40:00,11.0,11.0,10.99,10.99,44900.0,7.3036,7.3036,7.2969,7.2969,44900.0
2005-02-01 14:45:00,11.0,11.0,10.97,10.97,33600.0,7.3036,7.3036,7.2837,7.2837,33600.0
2005-02-01 14:50:00,10.97,10.97,10.94,10.95,72000.0,7.2837,7.2837,7.2637,7.2704,72000.0
2005-02-01 14:55:00,10.94,10.95,10.92,10.94,35900.0,7.2637,7.2704,7.2505,7.2637,35900.0
2005-02-01 15:00:00,10.94,10.95,10.93,10.94,40600.0,7.2637,7.2704,7.2571,7.2637,40600.0
2005-02-01 15:05:00,10.93,10.94,10.91,10.91,25000.0,7.2571,7.2637,7.2438,7.2438,25000.0
2005-02-01 15:10:00,10.91,10.92,10.89,10.89,74000.0,7.2438,7.2505,7.2305,7.2305,74000.0
2005-02-01 15:15:00,10.9,10.9,10.88,10.9,46600.0,7.2372,7.2372,7.2239,7.2372,46600.0
2005-02-01 15:20:00,10.89,10.91,10.87,10.88,72700.0,7.2305,7.2438,7.2173,7.2239,72700.0
2005-02-01 15:25:00,10.88,10.89,10.87,10.89,58800.0,7.2239,7.2305,7.2173,7.2305,58800.0
2005-02-01 15:30:00,10.88,10.89,10.87,10.89,39600.0,7.2239,7.2305,7.2173,7.2305,39600.0
2005-02-01 15:35:00,10.89,10.91,10.89,10.91,142300.0,7.2305,7.2438,7.2305,7.2438,142300.0
2005-02-01 15:40:00,10.92,10.95,10.91,10.93,69200.0,7.2505,7.2704,7.2438,7.2571,69200.0
2005-02-01 15:45:00,10.92,10.95,10.92,10.95,64600.0,7.2505,7.2704,7.2505,7.2704,64600.0
2005-02-01 15:50:00,10.93,10.99,10.93,10.98,130200.0,7.2571,7.2969,7.2571,7.2903,130200.0
2005-02-01 15:55:00,10.97,11.0,10.91,10.93,160000.0,7.2837,7.3036,7.2438,7.2571,160000.0
2005-02-02 09:30:00,10.99,11.07,10.98,11.02,308700.0,7.2969,7.3501,7.2903,7.3169,308700.0
2005-02-02 09:35:00,11.03,11.05,11.0,11.01,37900.0,7.3235,7.3368,7.3036,7.3102,37900.0
2005-02-02 09:40:00,11.02,11.02,11.0,11.0,93100.0,7.3169,7.3169,7.3036,7.3036,93100.0
2005-02-02 09:45:00,11.0,11.01,10.98,10.99,44800.0,7.3036,7.3102,7.2903,7.2969,44800.0
2005-02-02 09:50:00,11.0,11.01,10.98,11.01,51800.0,7.3036,7.3102,7.2903,7.3102,51800.0
2005-02-02 09:55:00,11.02,11.03,11.0,11.02,189600.0,7.3169,7.3235,7.3036,7.3169,189600.0
2005-02-02 10:00:00,11.02,11.1,11.02,11.1,250400.0,7.3169,7.37,7.3169,7.37,250400.0
2005-02-02 10:05:00,11.1,11.11,11.06,11.08,125800.0,7.37,7.3766,7.3434,7.3567,125800.0
2005-02-02 10:10:00,11.08,11.09,11.06,11.07,56400.0,7.3567,7.3633,7.3434,7.3501,56400.0
2005-02-02 10:15:00,11.07,11.07,11.05,11.06,41400.0,7.3501,7.3501,7.3368,7.3434,41400.0
2005-02-02 10:20:00,11.06,11.08,11.05,11.07,143500.0,7.3434,7.3567,7.3368,7.3501,143500.0
2005-02-02 10:25:00,11.07,11.09,11.05,11.09,65800.0,7.3501,7.3633,7.3368,7.3633,65800.0
2005-02-02 10:30:00,11.09,11.09,11.04,11.06,59200.0,7.3633,7.3633,7.3301,7.3434,59200.0
2005-02-02 10:35:00,11.06,11.07,11.04,11.06,53900.0,7.3434,7.3501,7.3301,7.3434,53900.0
2005-02-02 10:40:00,11.05,11.07,11.02,11.07,78700.0,7.3368,7.3501,7.3169,7.3501,78700.0
2005-02-02 10:45:00,11.07,11.09,11.05,11.07,120800.0,7.3501,7.3633,7.3368,7.3501,120800.0
2005-02-02 10:50:00,11.06,11.08,11.04,11.06,325200.0,7.3434,7.3567,7.3301,7.3434,325200.0
2005-02-02 10:55:00,11.07,11.08,11.06,11.07,113500.0,7.3501,7.3567,7.3434,7.3501,113500.0
2005-02-02 11:00:00,11.06,11.08,11.06,11.06,57100.0,7.3434,7.3567,7.3434,7.3434,57100.0
2005-02-02 11:05:00,11.06,11.07,11.05,11.05,89900.0,7.3434,7.3501,7.3368,7.3368,89900.0
2005-02-02 11:10:00,11.04,11.06,11.02,11.05,58500.0,7.3301,7.3434,7.3169,7.3368,58500.0
2005-02-02 11:15:00,11.05,11.07,11.04,11.06,55300.0,7.3368,7.3501,7.3301,7.3434,55300.0
2005-02-02 11:20:00,11.06,11.06,11.04,11.06,67200.0,7.3434,7.3434,7.3301,7.3434,67200.0
2005-02-02 11:25:00,11.03,11.06,11.03,11.05,119300.0,7.3235,7.3434,7.3235,7.3368,119300.0
2005-02-02 11:30:00,11.05,11.08,11.05,11.07,22000.0,7.3368,7.3567,7.3368,7.3501,22000.0
2005-02-02 11:35:00,11.08,11.08,11.06,11.07,43800.0,7.3567,7.3567,7.3434,7.3501,43800.0
2005-02-02 11:40:00,11.07,11.07,11.05,11.06,63900.0,7.3501,7.3501,7.3368,7.3434,63900.0
2005-02-02 11:45:00,11.06,11.08,11.06,11.06,20400.0,7.3434,7.3567,7.3434,7.3434,20400.0
2005-02-02 11:50:00,11.07,11.09,11.07,11.08,29100.0,7.3501,7.3633,7.3501,7.3567,29100.0
2005-02-02 11:55:00,11.08,11.1,11.08,11.1,82400.0,7.3567,7.37,7.3567,7.37,82400.0
2005-02-02 12:00:00,11.1,11.1,11.08,11.09,17600.0,7.37,7.37,7.3567,7.3633,17600.0
2005-02-02 12:05:00,11.1,11.1,11.08,11.09,71100.0,7.37,7.37,7.3567,7.3633,71100.0
2005-02-02 12:10:00,11.09,11.1,11.08,11.1,142800.0,7.3633,7.37,7.3567,7.37,142800.0
2005-02-02 12:15:00,11.1,11.1,11.09,11.1,76500.0,7.37,7.37,7.3633,7.37,76500.0
2005-02-02 12:20:00,11.1,11.11,11.09,11.1,99800.0,7.37,7.3766,7.3633,7.37,99800.0
2005-02-02 12:25:00,11.09,11.1,11.09,11.09,22700.0,7.3633,7.37,7.3633,7.3633,22700.0
2005-02-02 12:30:00,11.09,11.1,11.08,11.08,25400.0,7.3633,7.37,7.3567,7.3567,25400.0
2005-02-02 12:35:00,11.09,11.09,11.08,11.09,50700.0,7.3633,7.3633,7.3567,7.3633,50700.0
2005-02-02 12:40:00,11.08,11.09,11.08,11.08,57800.0,7.3567,7.3633,7.3567,7.3567,57800.0
2005-02-02 12:45:00,11.08,11.09,11.08,11.09,19600.0,7.3567,7.3633,7.3567,7.3633,19600.0
2005-02-02 12:50:00,11.08,11.09,11.08,11.09,14500.0,7.3567,7.3633,7.3567,7.3633,14500.0
2005-02-02 12:55:00,11.09,11.09,11.07,11.07,13600.0,7.3633,7.3633,7.3501,7.3501,13600.0
2005-02-02 13:00:00,11.08,11.09,11.07,11.09,16700.0,7.3567,7.3633,7.3501,7.3633,16700.0
2005-02-02 13:05:00,11.08,11.09,11.08,11.08,19100.0,7.3567,7.3633,7.3567,7.3567,19100.0
2005-02-02 13:10:00,11.08,11.09,11.07,11.08,13600.0,7.3567,7.3633,7.3501,7.3567,13600.0
2005-02-02 13:15:00,11.08,11.09,11.07,11.07,11700.0,7.3567,7.3633,7.3501,7.3501,11700.0
2005-02-02 13:20:00,11.08,11.09,11.07,11.08,33100.0,7.3567,7.3633,7.3501,7.3567,33100.0
2005-02-02 13:25:00,11.09,11.11,11.08,11.1,97900.0,7.3633,7.3766,7.3567,7.37,97900.0
2005-02-02 13:30:00,11.09,11.12,11.09,11.09,88300.0,7.3633,7.3833,7.3633,7.3633,88300.0
2005-02-02 13:35:00,11.09,11.1,11.08,11.09,26900.0,7.3633,7.37,7.3567,7.3633,26900.0
2005-02-02 13:40:00,11.09,11.1,11.08,11.09,14300.0,7.3633,7.37,7.3567,7.3633,14300.0
2005-02-02 13:45:00,11.1,11.1,11.09,11.09,35400.0,7.37,7.37,7.3633,7.3633,35400.0
2005-02-02 13:50:00,11.1,11.1,11.08,11.08,35000.0,7.37,7.37,7.3567,7.3567,35000.0
2005-02-02 13:55:00,11.08,11.09,11.08,11.08,15800.0,7.3567,7.3633,7.3567,7.3567,15800.0
2005-02-02 14:00:00,11.08,11.1,11.08,11.09,26100.0,7.3567,7.37,7.3567,7.3633,26100.0
2005-02-02 14:05:00,11.09,11.11,11.09,11.11,53800.0,7.3633,7.3766,7.3633,7.3766,53800.0
2005-02-02 14:10:00,11.11,11.12,11.09,11.09,99100.0,7.3766,7.3833,7.3633,7.3633,99100.0
2005-02-02 14:15:00,11.09,11.11,11.09,11.1,22700.0,7.3633,7.3766,7.3633,7.37,22700.0
2005-02-02 14:20:00,11.09,11.12,11.09,11.12,93100.0,7.3633,7.3833,7.3633,7.3833,93100.0
2005-02-02 14:25:00,11.12,11.13,11.11,11.13,96100.0,7.3833,7.3899,7.3766,7.3899,96100.0
2005-02-02 14:30:00,11.13,11.14,11.09,11.1,103300.0,7.3899,7.3965,7.3633,7.37,103300.0
2005-02-02 14:35:00,11.1,11.11,11.05,11.08,123400.0,7.37,7.3766,7.3368,7.3567,123400.0
2005-02-02 14:40:00,11.08,11.1,11.05,11.06,68400.0,7.3567,7.37,7.3368,7.3434,68400.0
2005-02-02 14:45:00,11.07,11.09,11.06,11.08,42000.0,7.3501,7.3633,7.3434,7.3567,42000.0
2005-02-02 14:50:00,11.08,11.1,11.07,11.1,59800.0,7.3567,7.37,7.3501,7.37,59800.0
2005-02-02 14:55:00,11.1,11.11,11.09,11.09,56200.0,7.37,7.3766,7.3633,7.3633,56200.0
2005-02-02 15:00:00,11.1,11.1,11.08,11.08,69000.0,7.37,7.37,7.3567,7.3567,69000.0
2005-02-02 15:05:00,11.08,11.09,11.06,11.08,75700.0,7.3567,7.3633,7.3434,7.3567,75700.0
2005-02-02 15:10:00,11.07,11.09,11.06,11.06,85300.0,7.3501,7.3633,7.3434,7.3434,85300.0
2005-02-02 15:15:00,11.07,11.08,11.02,11.03,95500.0,7.3501,7.3567,7.3169,7.3235,95500.0
2005-02-02 15:20:00,11.04,11.08,11.03,11.07,83400.0,7.3301,7.3567,7.3235,7.3501,83400.0
2005-02-02 15:25:00,11.08,11.08,11.05,11.06,89900.0,7.3567,7.3567,7.3368,7.3434,89900.0
2005-02-02 15:30:00,11.06,11.06,11.01,11.05,221700.0,7.3434,7.3434,7.3102,7.3368,221700.0
2005-02-02 15:35:00,11.04,11.08,11.03,11.07,83600.0,7.3301,7.3567,7.3235,7.3501,83600.0
2005-02-02 15:40:00,11.06,11.08,11.06,11.08,83100.0,7.3434,7.3567,7.3434,7.3567,83100.0
2005-02-02 15:45:00,11.07,11.1,11.06,11.09,1034300.0,7.3501,7.37,7.3434,7.3633,1034300.0
2005-02-02 15:50:00,11.08,11.12,11.08,11.11,198100.0,7.3567,7.3833,7.3567,7.3766,198100.0
2005-02-02 15:55:00,11.11,11.14,11.1,11.11,124400.0,7.3766,7.3965,7.37,7.3766,124400.0
2005-02-03 09:30:00,11.12,11.14,11.11,11.12,219200.0,7.3833,7.3965,7.3766,7.3833,219200.0
2005-02-03 09:35:00,11.12,11.12,11.05,11.06,74400.0,7.3833,7.3833,7.3368,7.3434,74400.0
2005-02-03 09:40:00,11.08,11.09,11.05,11.09,95400.0,7.3567,7.3633,7.3368,7.3633,95400.0
2005-02-03 09:45:00,11.09,11.1,11.09,11.09,31500.0,7.3633,7.37,7.3633,7.3633,31500.0
2005-02-03 09:50:00,11.09,11.1,11.06,11.09,54300.0,7.3633,7.37,7.3434,7.3633,54300.0
2005-02-03 09:55:00,11.09,11.1,11.07,11.1,74700.0,7.3633,7.37,7.3501,7.37,74700.0
2005-02-03 10:00:00,11.09,11.09,11.07,11.09,54700.0,7.3633,7.3633,7.3501,7.3633,54700.0
2005-02-03 10:05:00,11.09,11.09,11.08,11.08,48000.0,7.3633,7.3633,7.3567,7.3567,48000.0
2005-02-03 10:10:00,11.08,11.1,11.07,11.09,97800.0,7.3567,7.37,7.3501,7.3633,97800.0
2005-02-03 10:15:00,11.09,11.09,11.07,11.08,45800.0,7.3633,7.3633,7.3501,7.3567,45800.0
2005-02-03 10:20:00,11.08,11.08,11.05,11.05,46500.0,7.3567,7.3567,7.3368,7.3368,46500.0
2005-02-03 10:25:00,11.06,11.06,11.05,11.05,51200.0,7.3434,7.3434,7.3368,7.3368,51200.0
2005-02-03 10:30:00,11.05,11.06,11.05,11.05,20200.0,7.3368,7.3434,7.3368,7.3368,20200.0
2005-02-03 10:35:00,11.06,11.06,11.05,11.05,15200.0,7.3434,7.3434,7.3368,7.3368,15200.0
2005-02-03 10:40:00,11.05,11.06,11.03,11.04,122000.0,7.3368,7.3434,7.3235,7.3301,122000.0
2005-02-03 10:45:00,11.04,11.04,11.02,11.02,85500.0,7.3301,7.3301,7.3169,7.3169,85500.0
2005-02-03 10:50:00,11.02,11.04,11.02,11.03,35600.0,7.3169,7.3301,7.3169,7.3235,35600.0
2005-02-03 10:55:00,11.03,11.06,11.03,11.05,180600.0,7.3235,7.3434,7.3235,7.3368,180600.0
2005-02-03 11:00:00,11.05,11.05,11.04,11.05,92100.0,7.3368,7.3368,7.3301,7.3368,92100.0
2005-02-03 11:05:00,11.04,11.05,11.04,11.04,11100.0,7.3301,7.3368,7.3301,7.3301,11100.0
2005-02-03 11:10:00,11.04,11.05,11.03,11.03,40900.0,7.3301,7.3368,7.3235,7.3235,40900.0
2005-02-03 11:15:00,11.03,11.05,11.03,11.04,62000.0,7.3235,7.3368,7.3235,7.3301,62000.0
2005-02-03 11:20:00,11.04,11.05,11.03,11.03,15100.0,7.3301,7.3368,7.3235,7.3235,15100.0
2005-02-03 11:25:00,11.03,11.04,11.03,11.04,55800.0,7.3235,7.3301,7.3235,7.3301,55800.0
2005-02-03 11:30:00,11.04,11.04,11.03,11.03,41000.0,7.3301,7.3301,7.3235,7.3235,41000.0
2005-02-03 11:35:00,11.03,11.04,11.01,11.03,94500.0,7.3235,7.3301,7.3102,7.3235,94500.0
2005-02-03 11:40:00,11.02,11.03,11.02,11.03,28800.0,7.3169,7.3235,7.3169,7.3235,28800.0
2005-02-03 11:45:00,11.02,11.04,11.02,11.02,68500.0,7.3169,7.3301,7.3169,7.3169,68500.0
2005-02-03 11:50:00,11.01,11.02,11.0,11.0,48700.0,7.3102,7.3169,7.3036,7.3036,48700.0
2005-02-03 11:55:00,11.01,11.01,10.99,11.0,97100.0,7.3102,7.3102,7.2969,7.3036,97100.0
2005-02-03 12:00:00,10.99,11.0,10.98,11.0,64400.0,7.2969,7.3036,7.2903,7.3036,64400.0
2005-02-03 12:05:00,11.0,11.01,11.0,11.01,15700.0,7.3036,7.3102,7.3036,7.3102,15700.0
2005-02-03 12:10:00,11.0,11.02,11.0,11.01,34000.0,7.3036,7.3169,7.3036,7.3102,34000.0
2005-02-03 12:15:00,11.02,11.04,11.01,11.03,50300.0,7.3169,7.3301,7.3102,7.3235,50300.0
2005-02-03 12:20:00,11.03,11.04,11.03,11.03,13900.0,7.3235,7.3301,7.3235,7.3235,13900.0
2005-02-03 12:25:00,11.03,11.04,11.03,11.03,69100.0,7.3235,7.3301,7.3235,7.3235,69100.0
2005-02-03 12:30:00,11.04,11.04,11.01,11.01,59600.0,7.3301,7.3301,7.3102,7.3102,59600.0
2005-02-03 12:35:00,11.01,11.02,11.01,11.01,3000.0,7.3102,7.3169,7.3102,7.3102,3000.0
2005-02-03 12:40:00,11.01,11.02,11.01,11.02,37400.0,7.3102,7.3169,7.3102,7.3169,37400.0
2005-02-03 12:45:00,11.02,11.03,11.02,11.02,22300.0,7.3169,7.3235,7.3169,7.3169,22300.0
2005-02-03 12:50:00,11.02,11.02,10.99,11.0,64100.0,7.3169,7.3169,7.2969,7.3036,64100.0
2005-02-03 12:55:00,10.99,11.0,10.99,10.99,15900.0,7.2969,7.3036,7.2969,7.2969,15900.0
2005-02-03 13:00:00,11.0,11.0,10.98,10.99,40900.0,7.3036,7.3036,7.2903,7.2969,40900.0
2005-02-03 13:05:00,10.98,10.99,10.98,10.98,27500.0,7.2903,7.2969,7.2903,7.2903,27500.0
2005-02-03 13:10:00,10.98,11.02,10.98,11.02,43700.0,7.2903,7.3169,7.2903,7.3169,43700.0
2005-02-03 13:15:00,11.02,11.04,11.02,11.04,22900.0,7.3169,7.3301,7.3169,7.3301,22900.0
2005-02-03 13:20:00,11.03,11.04,11.01,11.04,39600.0,7.3235,7.3301,7.3102,7.3301,39600.0
2005-02-03 13:25:00,11.04,11.04,11.03,11.04,29300.0,7.3301,7.3301,7.3235,7.3301,29300.0
2005-02-03 13:30:00,11.04,11.04,11.03,11.04,30200.0,7.3301,7.3301,7.3235,7.3301,30200.0
2005-02-03 13:35:00,11.03,11.05,11.03,11.04,37400.0,7.3235,7.3368,7.3235,7.3301,37400.0
2005-02-03 13:40:00,11.04,11.05,11.04,11.04,34500.0,7.3301,7.3368,7.3301,7.3301,34500.0
2005-02-03 13:45:00,11.04,11.05,11.04,11.04,38500.0,7.3301,7.3368,7.3301,7.3301,38500.0
2005-02-03 13:50:00,11.05,11.06,11.04,11.05,59500.0,7.3368,7.3434,7.3301,7.3368,59500.0
2005-02-03 13:55:00,11.06,11.06,11.05,11.05,23400.0,7.3434,7.3434,7.3368,7.3368,23400.0
2005-02-03 14:00:00,11.06,11.08,11.05,11.05,38600.0,7.3434,7.3567,7.3368,7.3368,38600.0
2005-02-03 14:05:00,11.05,11.06,11.04,11.05,8600.0,7.3368,7.3434,7.3301,7.3368,8600.0
2005-02-03 14:10:00,11.06,11.07,11.05,11.05,15100.0,7.3434,7.3501,7.3368,7.3368,15100.0
2005-02-03 14:15:00,11.06,11.06,11.05,11.05,19100.0,7.3434,7.3434,7.3368,7.3368,19100.0
2005-02-03 14:20:00,11.05,11.07,11.05,11.06,31400.0,7.3368,7.3501,7.3368,7.3434,31400.0
2005-02-03 14:25:00,11.06,11.06,11.05,11.05,13800.0,7.3434,7.3434,7.3368,7.3368,13800.0
2005-02-03 14:30:00,11.05,11.06,11.05,11.05,19500.0,7.3368,7.3434,7.3368,7.3368,19500.0
2005-02-03 14:35:00,11.06,11.06,11.03,11.04,87100.0,7.3434,7.3434,7.3235,7.3301,87100.0
2005-02-03 14:40:00,11.04,11.05,11.03,11.03,1000900.0,7.3301,7.3368,7.3235,7.3235,1000900.0
2005-02-03 14:45:00,11.03,11.05,11.03,11.05,64500.0,7.3235,7.3368,7.3235,7.3368,64500.0
2005-02-03 14:50:00,11.05,11.05,11.04,11.04,55700.0,7.3368,7.3368,7.3301,7.3301,55700.0
2005-02-03 14:55:00,11.04,11.05,11.03,11.04,29800.0,7.3301,7.3368,7.3235,7.3301,29800.0
2005-02-03 15:00:00,11.04,11.04,11.03,11.03,19400.0,7.3301,7.3301,7.3235,7.3235,19400.0
2005-02-03 15:05:00,11.03,11.04,11.03,11.03,12600.0,7.3235,7.3301,7.3235,7.3235,12600.0
2005-02-03 15:10:00,11.04,11.04,11.03,11.03,35900.0,7.3301,7.3301,7.3235,7.3235,35900.0
2005-02-03 15:15:00,11.04,11.04,11.02,11.03,42900.0,7.3301,7.3301,7.3169,7.3235,42900.0
2005-02-03 15:20:00,11.02,11.03,11.02,11.03,60800.0,7.3169,7.3235,7.3169,7.3235,60800.0
2005-02-03 15:25:00,11.03,11.03,11.02,11.02,18400.0,7.3235,7.3235,7.3169,7.3169,18400.0
2005-02-03 15:30:00,11.02,11.06,11.02,11.05,78300.0,7.3169,7.3434,7.3169,7.3368,78300.0
2005-02-03 15:35:00,11.05,11.07,11.05,11.05,136300.0,7.3368,7.3501,7.3368,7.3368,136300.0
2005-02-03 15:40:00,11.04,11.05,11.04,11.04,104300.0,7.3301,7.3368,7.3301,7.3301,104300.0
2005-02-03 15:45:00,11.04,11.05,11.03,11.04,41400.0,7.3301,7.3368,7.3235,7.3301,41400.0
2005-02-03 15:50:00,11.04,11.05,11.03,11.04,94600.0,7.3301,7.3368,7.3235,7.3301,94600.0
2005-02-03 15:55:00,11.04,11.05,11.03,11.04,63800.0,7.3301,7.3368,7.3235,7.3301,63800.0
2005-02-04 09:30:00,11.05,11.19,11.05,11.11,318900.0,7.3368,7.4297,7.3368,7.3766,318900.0
2005-02-04 09:35:00,11.11,11.12,11.09,11.12,79400.0,7.3766,7.3833,7.3633,7.3833,79400.0
2005-02-04 09:40:00,11.12,11.12,11.09,11.09,33300.0,7.3833,7.3833,7.3633,7.3633,33300.0
2005-02-04 09:45:00,11.09,11.1,11.01,11.02,165000.0,7.3633,7.37,7.3102,7.3169,165000.0
2005-02-04 09:50:00,11.03,11.14,11.02,11.14,233400.0,7.3235,7.3965,7.3169,7.3965,233400.0
2005-02-04 09:55:00,11.12,11.16,11.1,11.11,121200.0,7.3833,7.4098,7.37,7.3766,121200.0
2005-02-04 10:00:00,11.11,11.15,11.1,11.12,163600.0,7.3766,7.4032,7.37,7.3833,163600.0
2005-02-04 10:05:00,11.12,11.12,11.1,11.11,200300.0,7.3833,7.3833,7.37,7.3766,200300.0
2005-02-04 10:10:00,11.12,11.12,11.1,11.1,143800.0,7.3833,7.3833,7.37,7.37,143800.0
2005-02-04 10:15:00,11.1,11.11,11.1,11.1,49400.0,7.37,7.3766,7.37,7.37,49400.0
2005-02-04 10:20:00,11.09,11.11,11.09,11.1,118400.0,7.3633,7.3766,7.3633,7.37,118400.0
2005-02-04 10:25:00,11.1,11.11,11.09,11.11,166000.0,7.37,7.3766,7.3633,7.3766,166000.0
2005-02-04 10:30:00,11.11,11.14,11.1,11.14,169300.0,7.3766,7.3965,7.37,7.3965,169300.0
2005-02-04 10:35:00,11.14,11.15,11.11,11.12,61500.0,7.3965,7.4032,7.3766,7.3833,61500.0
2005-02-04 10:40:00,11.11,11.13,11.1,11.12,37000.0,7.3766,7.3899,7.37,7.3833,37000.0
2005-02-04 10:45:00,11.11,11.11,11.1,11.1,46100.0,7.3766,7.3766,7.37,7.37,46100.0
2005-02-04 10:50:00,11.11,11.13,11.1,11.13,129900.0,7.3766,7.3899,7.37,7.3899,129900.0
2005-02-04 10:55:00,11.13,11.14,11.12,11.12,44500.0,7.3899,7.3965,7.3833,7.3833,44500.0
2005-02-04 11:00:00,11.13,11.13,11.11,11.12,47400.0,7.3899,7.3899,7.3766,7.3833,47400.0
2005-02-04 11:05:00,11.13,11.14,11.12,11.14,58100.0,7.3899,7.3965,7.3833,7.3965,58100.0
2005-02-04 11:10:00,11.13,11.15,11.13,11.15,74300.0,7.3899,7.4032,7.3899,7.4032,74300.0
2005-02-04 11:15:00,11.14,11.15,11.13,11.14,66100.0,7.3965,7.4032,7.3899,7.3965,66100.0
2005-02-04 11:20:00,11.14,11.15,11.13,11.14,80400.0,7.3965,7.4032,7.3899,7.3965,80400.0
2005-02-04 11:25:00,11.15,11.15,11.13,11.13,85400.0,7.4032,7.4032,7.3899,7.3899,85400.0
2005-02-04 11:30:00,11.13,11.14,11.11,11.11,47100.0,7.3899,7.3965,7.3766,7.3766,47100.0
2005-02-04 11:35:00,11.11,11.12,11.09,11.1,119900.0,7.3766,7.3833,7.3633,7.37,119900.0
2005-02-04 11:40:00,11.1,11.1,11.08,11.09,27700.0,7.37,7.37,7.3567,7.3633,27700.0
2005-02-04 11:45:00,11.09,11.15,11.09,11.13,228800.0,7.3633,7.4032,7.3633,7.3899,228800.0
2005-02-04 11:50:00,11.15,11.17,11.13,11.15,100000.0,7.4032,7.4165,7.3899,7.4032,100000.0
2005-02-04 11:55:00,11.15,11.16,11.14,11.15,89500.0,7.4032,7.4098,7.3965,7.4032,89500.0
2005-02-04 12:00:00,11.14,11.16,11.12,11.12,83500.0,7.3965,7.4098,7.3833,7.3833,83500.0
2005-02-04 12:05:00,11.13,11.14,11.12,11.13,115700.0,7.3899,7.3965,7.3833,7.3899,115700.0
2005-02-04 12:10:00,11.12,11.15,11.11,11.14,69900.0,7.3833,7.4032,7.3766,7.3965,69900.0
2005-02-04 12:15:00,11.15,11.16,11.14,11.16,19600.0,7.4032,7.4098,7.3965,7.4098,19600.0
2005-02-04 12:20:00,11.16,11.17,11.15,11.16,57800.0,7.4098,7.4165,7.4032,7.4098,57800.0
2005-02-04 12:25:00,11.17,11.19,11.16,11.18,62000.0,7.4165,7.4297,7.4098,7.4231,62000.0
2005-02-04 12:30:00,11.17,11.18,11.15,11.15,25900.0,7.4165,7.4231,7.4032,7.4032,25900.0
2005-02-04 12:35:00,11.16,11.16,11.15,11.16,14500.0,7.4098,7.4098,7.4032,7.4098,14500.0
2005-02-04 12:40:00,11.16,11.16,11.14,11.14,230600.0,7.4098,7.4098,7.3965,7.3965,230600.0
2005-02-04 12:45:00,11.14,11.17,11.14,11.17,27800.0,7.3965,7.4165,7.3965,7.4165,27800.0
2005-02-04 12:50:00,11.17,11.19,11.16,11.19,175500.0,7.4165,7.4297,7.4098,7.4297,175500.0
2005-02-04 12:55:00,11.2,11.21,11.18,11.2,547900.0,7.4364,7.443,7.4231,7.4364,547900.0
2005-02-04 13:00:00,11.21,11.21,11.17,11.17,81600.0,7.443,7.443,7.4165,7.4165,81600.0
2005-02-04 13:05:00,11.17,11.19,11.17,11.19,14400.0,7.4165,7.4297,7.4165,7.4297,14400.0
2005-02-04 13:10:00,11.19,11.19,11.16,11.17,41800.0,7.4297,7.4297,7.4098,7.4165,41800.0
2005-02-04 13:15:00,11.17,11.18,11.16,11.17,65200.0,7.4165,7.4231,7.4098,7.4165,65200.0
2005-02-04 13:20:00,11.17,11.19,11.17,11.19,39300.0,7.4165,7.4297,7.4165,7.4297,39300.0
2005-02-04 13:25:00,11.19,11.21,11.19,11.21,65200.0,7.4297,7.443,7.4297,7.443,65200.0
2005-02-04 13:30:00,11.2,11.23,11.2,11.23,186800.0,7.4364,7.4563,7.4364,7.4563,186800.0
2005-02-04 13:35:00,11.23,11.25,11.22,11.24,718300.0,7.4563,7.4696,7.4497,7.4629,718300.0
2005-02-04 13:40:00,11.24,11.28,11.24,11.28,213600.0,7.4629,7.4895,7.4629,7.4895,213600.0
2005-02-04 13:45:00,11.28,11.28,11.25,11.26,51700.0,7.4895,7.4895,7.4696,7.4762,51700.0
2005-02-04 13:50:00,11.25,11.26,11.24,11.25,25600.0,7.4696,7.4762,7.4629,7.4696,25600.0
2005-02-04 13:55:00,11.24,11.25,11.24,11.24,15700.0,7.4629,7.4696,7.4629,7.4629,15700.0
2005-02-04 14:00:00,11.24,11.25,11.23,11.24,47700.0,7.4629,7.4696,7.4563,7.4629,47700.0
2005-02-04 14:05:00,11.23,11.24,11.23,11.24,34400.0,7.4563,7.4629,7.4563,7.4629,34400.0
2005-02-04 14:10:00,11.23,11.25,11.22,11.22,54200.0,7.4563,7.4696,7.4497,7.4497,54200.0
2005-02-04 14:15:00,11.22,11.23,11.21,11.22,51800.0,7.4497,7.4563,7.443,7.4497,51800.0
2005-02-04 14:20:00,11.22,11.22,11.21,11.22,37100.0,7.4497,7.4497,7.443,7.4497,37100.0
2005-02-04 14:25:00,11.21,11.22,11.2,11.21,88300.0,7.443,7.4497,7.4364,7.443,88300.0
2005-02-04 14:30:00,11.22,11.23,11.21,11.21,81000.0,7.4497,7.4563,7.443,7.443,81000.0
2005-02-04 14:35:00,11.22,11.22,11.19,11.21,71600.0,7.4497,7.4497,7.4297,7.443,71600.0
2005-02-04 14:40:00,11.21,11.22,11.2,11.21,28400.0,7.443,7.4497,7.4364,7.443,28400.0
2005-02-04 14:45:00,11.2,11.21,11.19,11.2,51000.0,7.4364,7.443,7.4297,7.4364,51000.0
2005-02-04 14:50:00,11.2,11.21,11.19,11.21,48000.0,7.4364,7.443,7.4297,7.443,48000.0
2005-02-04 14:55:00,11.21,11.22,11.2,11.21,56300.0,7.443,7.4497,7.4364,7.443,56300.0
2005-02-04 15:00:00,11.2,11.22,11.2,11.22,73800.0,7.4364,7.4497,7.4364,7.4497,73800.0
2005-02-04 15:05:00,11.22,11.22,11.21,11.22,40000.0,7.4497,7.4497,7.443,7.4497,40000.0
2005-02-04 15:10:00,11.22,11.23,11.21,11.22,61900.0,7.4497,7.4563,7.443,7.4497,61900.0
2005-02-04 15:15:00,11.22,11.24,11.22,11.23,70900.0,7.4497,7.4629,7.4497,7.4563,70900.0
2005-02-04 15:20:00,11.23,11.24,11.23,11.23,94000.0,7.4563,7.4629,7.4563,7.4563,94000.0
2005-02-04 15:25:00,11.24,11.25,11.23,11.24,146000.0,7.4629,7.4696,7.4563,7.4629,146000.0
2005-02-04 15:30:00,11.25,11.28,11.23,11.28,194300.0,7.4696,7.4895,7.4563,7.4895,194300.0
2005-02-04 15:35:00,11.28,11.29,11.28,11.28,95600.0,7.4895,7.4961,7.4895,7.4895,95600.0
2005-02-04 15:40:00,11.28,11.31,11.28,11.31,226300.0,7.4895,7.5094,7.4895,7.5094,226300.0
2005-02-04 15:45:00,11.3,11.32,11.3,11.31,175100.0,7.5028,7.5161,7.5028,7.5094,175100.0
2005-02-04 15:50:00,11.31,11.32,11.27,11.27,146400.0,7.5094,7.5161,7.4829,7.4829,146400.0
2005-02-04 15:55:00,11.27,11.31,11.27,11.29,116400.0,7.4829,7.5094,7.4829,7.4961,116400.0
2005-02-07 09:30:00,11.48,11.59,11.48,11.48,765400.0,7.6223,7.6953,7.6223,7.6223,765400.0
2005-02-07 09:35:00,11.48,11.59,11.46,11.58,305700.0,7.6223,7.6953,7.609,7.6887,305700.0
2005-02-07 09:40:00,11.58,11.7,11.57,11.7,385900.0,7.6887,7.7684,7.682,7.7684,385900.0
2005-02-07 09:45:00,11.69,11.74,11.66,11.7,317100.0,7.7617,7.7949,7.7418,7.7684,317100.0
2005-02-07 09:50:00,11.69,11.75,11.66,11.72,194000.0,7.7617,7.8016,7.7418,7.7816,194000.0
2005-02-07 09:55:00,11.71,11.75,11.7,11.73,199100.0,7.775,7.8016,7.7684,7.7883,199100.0
2005-02-07 10:00:00,11.74,11.74,11.7,11.74,125600.0,7.7949,7.7949,7.7684,7.7949,125600.0
2005-02-07 10:05:00,11.74,11.75,11.72,11.75,147800.0,7.7949,7.8016,7.7816,7.8016,147800.0
2005-02-07 10:10:00,11.75,11.79,11.72,11.75,350300.0,7.8016,7.8281,7.7816,7.8016,350300.0
2005-02-07 10:15:00,11.76,11.77,11.71,11.73,149600.0,7.8082,7.8148,7.775,7.7883,149600.0
2005-02-07 10:20:00,11.73,11.73,11.64,11.65,248100.0,7.7883,7.7883,7.7285,7.7352,248100.0
2005-02-07 10:25:00,11.66,11.7,11.66,11.69,318200.0,7.7418,7.7684,7.7418,7.7617,318200.0
2005-02-07 10:30:00,11.68,11.68,11.66,11.66,51300.0,7.7551,7.7551,7.7418,7.7418,51300.0
2005-02-07 10:35:00,11.66,11.67,11.64,11.66,109900.0,7.7418,7.7484,7.7285,7.7418,109900.0
2005-02-07 10:40:00,11.66,11.66,11.64,11.65,69600.0,7.7418,7.7418,7.7285,7.7352,69600.0
2005-02-07 10:45:00,11.66,11.68,11.65,11.67,112800.0,7.7418,7.7551,7.7352,7.7484,112800.0
2005-02-07 10:50:00,11.67,11.71,11.67,11.7,104200.0,7.7484,7.775,7.7484,7.7684,104200.0
2005-02-07 10:55:00,11.7,11.77,11.7,11.76,169900.0,7.7684,7.8148,7.7684,7.8082,169900.0
2005-02-07 11:00:00,11.76,11.81,11.76,11.8,256800.0,7.8082,7.8414,7.8082,7.8348,256800.0
2005-02-07 11:05:00,11.81,11.81,11.78,11.8,133100.0,7.8414,7.8414,7.8215,7.8348,133100.0
2005-02-07 11:10:00,11.8,11.84,11.78,11.82,207100.0,7.8348,7.8613,7.8215,7.848,207100.0
2005-02-07 11:15:00,11.82,11.84,11.75,11.83,169800.0,7.848,7.8613,7.8016,7.8547,169800.0
2005-02-07 11:20:00,11.83,11.85,11.82,11.85,277000.0,7.8547,7.868,7.848,7.868,277000.0
2005-02-07 11:25:00,11.85,11.86,11.84,11.86,171100.0,7.868,7.8746,7.8613,7.8746,171100.0
2005-02-07 11:30:00,11.86,11.87,11.85,11.86,97800.0,7.8746,7.8812,7.868,7.8746,97800.0
2005-02-07 11:35:00,11.86,11.89,11.86,11.88,165900.0,7.8746,7.8945,7.8746,7.8879,165900.0
2005-02-07 11:40:00,11.88,11.91,11.87,11.91,220900.0,7.8879,7.9078,7.8812,7.9078,220900.0
2005-02-07 11:45:00,11.92,11.92,11.87,11.87,162200.0,7.9144,7.9144,7.8812,7.8812,162200.0
2005-02-07 11:50:00,11.87,11.88,11.85,11.88,70700.0,7.8812,7.8879,7.868,7.8879,70700.0
2005-02-07 11:55:00,11.87,11.9,11.87,11.88,233400.0,7.8812,7.9012,7.8812,7.8879,233400.0
2005-02-07 12:00:00,11.87,11.88,11.82,11.82,97800.0,7.8812,7.8879,7.848,7.848,97800.0
2005-02-07 12:05:00,11.82,11.85,11.82,11.84,117500.0,7.848,7.868,7.848,7.8613,117500.0
2005-02-07 12:10:00,11.83,11.85,11.8,11.8,176700.0,7.8547,7.868,7.8348,7.8348,176700.0
2005-02-07 12:15:00,11.81,11.81,11.79,11.8,104500.0,7.8414,7.8414,7.8281,7.8348,104500.0
2005-02-07 12:20:00,11.79,11.81,11.78,11.8,105900.0,7.8281,7.8414,7.8215,7.8348,105900.0
2005-02-07 12:25:00,11.81,11.81,11.8,11.81,273900.0,7.8414,7.8414,7.8348,7.8414,273900.0
2005-02-07 12:30:00,11.8,11.81,11.79,11.8,79500.0,7.8348,7.8414,7.8281,7.8348,79500.0
2005-02-07 12:35:00,11.8,11.81,11.79,11.8,81100.0,7.8348,7.8414,7.8281,7.8348,81100.0
2005-02-07 12:40:00,11.8,11.8,11.79,11.79,58400.0,7.8348,7.8348,7.8281,7.8281,58400.0
2005-02-07 12:45:00,11.79,11.8,11.76,11.77,81700.0,7.8281,7.8348,7.8082,7.8148,81700.0
2005-02-07 12:50:00,11.76,11.76,11.75,11.76,75900.0,7.8082,7.8082,7.8016,7.8082,75900.0
2005-02-07 12:55:00,11.77,11.78,11.76,11.78,67900.0,7.8148,7.8215,7.8082,7.8215,67900.0
2005-02-07 13:00:00,11.77,11.78,11.77,11.77,59400.0,7.8148,7.8215,7.8148,7.8148,59400.0
2005-02-07 13:05:00,11.78,11.79,11.77,11.79,53300.0,7.8215,7.8281,7.8148,7.8281,53300.0
2005-02-07 13:10:00,11.79,11.79,11.77,11.79,60100.0,7.8281,7.8281,7.8148,7.8281,60100.0
2005-02-07 13:15:00,11.78,11.78,11.75,11.75,61300.0,7.8215,7.8215,7.8016,7.8016,61300.0
2005-02-07 13:20:00,11.76,11.76,11.74,11.75,131200.0,7.8082,7.8082,7.7949,7.8016,131200.0
2005-02-07 13:25:00,11.75,11.75,11.72,11.73,54800.0,7.8016,7.8016,7.7816,7.7883,54800.0
2005-02-07 13:30:00,11.73,11.78,11.72,11.78,93300.0,7.7883,7.8215,7.7816,7.8215,93300.0
2005-02-07 13:35:00,11.78,11.8,11.78,11.79,500500.0,7.8215,7.8348,7.8215,7.8281,500500.0
2005-02-07 13:40:00,11.79,11.79,11.77,11.77,44400.0,7.8281,7.8281,7.8148,7.8148,44400.0
2005-02-07 13:45:00,11.77,11.78,11.76,11.77,48800.0,7.8148,7.8215,7.8082,7.8148,48800.0
2005-02-07 13:50:00,11.77,11.77,11.76,11.76,11600.0,7.8148,7.8148,7.8082,7.8082,11600.0
2005-02-07 13:55:00,11.77,11.77,11.74,11.75,51000.0,7.8148,7.8148,7.7949,7.8016,51000.0
2005-02-07 14:00:00,11.75,11.79,11.75,11.76,60800.0,7.8016,7.8281,7.8016,7.8082,60800.0
2005-02-07 14:05:00,11.76,11.8,11.76,11.8,143000.0,7.8082,7.8348,7.8082,7.8348,143000.0
2005-02-07 14:10:00,11.79,11.8,11.77,11.79,35800.0,7.8281,7.8348,7.8148,7.8281,35800.0
2005-02-07 14:15:00,11.78,11.79,11.77,11.78,34500.0,7.8215,7.8281,7.8148,7.8215,34500.0
2005-02-07 14:20:00,11.78,11.83,11.78,11.82,122200.0,7.8215,7.8547,7.8215,7.848,122200.0
2005-02-07 14:25:00,11.82,11.84,11.81,11.83,88200.0,7.848,7.8613,7.8414,7.8547,88200.0
2005-02-07 14:30:00,11.82,11.83,11.81,11.83,56200.0,7.848,7.8547,7.8414,7.8547,56200.0
2005-02-07 14:35:00,11.83,11.83,11.81,11.82,45500.0,7.8547,7.8547,7.8414,7.848,45500.0
2005-02-07 14:40:00,11.81,11.82,11.78,11.79,83300.0,7.8414,7.848,7.8215,7.8281,83300.0
2005-02-07 14:45:00,11.78,11.79,11.77,11.78,43100.0,7.8215,7.8281,7.8148,7.8215,43100.0
2005-02-07 14:50:00,11.78,11.85,11.78,11.84,67600.0,7.8215,7.868,7.8215,7.8613,67600.0
2005-02-07 14:55:00,11.84,11.85,11.81,11.81,64800.0,7.8613,7.868,7.8414,7.8414,64800.0
2005-02-07 15:00:00,11.81,11.84,11.81,11.83,77400.0,7.8414,7.8613,7.8414,7.8547,77400.0
2005-02-07 15:05:00,11.84,11.84,11.8,11.81,70200.0,7.8613,7.8613,7.8348,7.8414,70200.0
2005-02-07 15:10:00,11.81,11.81,11.79,11.8,59900.0,7.8414,7.8414,7.8281,7.8348,59900.0
2005-02-07 15:15:00,11.8,11.8,11.78,11.78,62500.0,7.8348,7.8348,7.8215,7.8215,62500.0
2005-02-07 15:20:00,11.78,11.79,11.75,11.77,49100.0,7.8215,7.8281,7.8016,7.8148,49100.0
2005-02-07 15:25:00,11.76,11.78,11.76,11.78,93400.0,7.8082,7.8215,7.8082,7.8215,93400.0
2005-02-07 15:30:00,11.78,11.8,11.77,11.79,195200.0,7.8215,7.8348,7.8148,7.8281,195200.0
2005-02-07 15:35:00,11.79,11.8,11.76,11.76,133600.0,7.8281,7.8348,7.8082,7.8082,133600.0
2005-02-07 15:40:00,11.76,11.77,11.75,11.76,152300.0,7.8082,7.8148,7.8016,7.8082,152300.0
2005-02-07 15:45:00,11.75,11.76,11.75,11.76,142100.0,7.8016,7.8082,7.8016,7.8082,142100.0
2005-02-07 15:50:00,11.76,11.76,11.72,11.74,170500.0,7.8082,7.8082,7.7816,7.7949,170500.0
2005-02-07 15:55:00,11.73,11.76,11.73,11.76,238400.0,7.7883,7.8082,7.7883,7.8082,238400.0
2005-02-08 09:30:00,11.86,11.9,11.85,11.86,338800.0,7.8746,7.9012,7.868,7.8746,338800.0
2005-02-08 09:35:00,11.87,11.89,11.86,11.87,84700.0,7.8812,7.8945,7.8746,7.8812,84700.0
2005-02-08 09:40:00,11.87,11.9,11.87,11.89,120200.0,7.8812,7.9012,7.8812,7.8945,120200.0
2005-02-08 09:45:00,11.89,11.89,11.87,11.88,142500.0,7.8945,7.8945,7.8812,7.8879,142500.0
2005-02-08 09:50:00,11.88,11.91,11.87,11.91,124300.0,7.8879,7.9078,7.8812,7.9078,124300.0
2005-02-08 09:55:00,11.9,11.93,11.89,11.93,140400.0,7.9012,7.9211,7.8945,7.9211,140400.0
2005-02-08 10:00:00,11.93,11.97,11.92,11.92,161500.0,7.9211,7.9476,7.9144,7.9144,161500.0
2005-02-08 10:05:00,11.92,11.93,11.89,11.9,130900.0,7.9144,7.9211,7.8945,7.9012,130900.0
2005-02-08 10:10:00,11.91,11.93,11.9,11.92,101400.0,7.9078,7.9211,7.9012,7.9144,101400.0
2005-02-08 10:15:00,11.92,11.93,11.89,11.9,108800.0,7.9144,7.9211,7.8945,7.9012,108800.0
2005-02-08 10:20:00,11.89,11.93,11.89,11.93,149700.0,7.8945,7.9211,7.8945,7.9211,149700.0
2005-02-08 10:25:00,11.92,11.93,11.91,11.91,113200.0,7.9144,7.9211,7.9078,7.9078,113200.0
2005-02-08 10:30:00,11.91,11.94,11.91,11.93,73900.0,7.9078,7.9277,7.9078,7.9211,73900.0
2005-02-08 10:35:00,11.93,11.96,11.93,11.94,121700.0,7.9211,7.941,7.9211,7.9277,121700.0
2005-02-08 10:40:00,11.94,11.95,11.92,11.93,82200.0,7.9277,7.9343,7.9144,7.9211,82200.0
2005-02-08 10:45:00,11.94,11.97,11.94,11.97,211800.0,7.9277,7.9476,7.9277,7.9476,211800.0
2005-02-08 10:50:00,11.96,11.97,11.95,11.96,229700.0,7.941,7.9476,7.9343,7.941,229700.0
2005-02-08 10:55:00,11.96,11.99,11.96,11.99,237000.0,7.941,7.9609,7.941,7.9609,237000.0
2005-02-08 11:00:00,11.98,11.99,11.97,11.98,173000.0,7.9543,7.9609,7.9476,7.9543,173000.0
2005-02-08 11:05:00,11.99,11.99,11.96,11.97,157200.0,7.9609,7.9609,7.941,7.9476,157200.0
2005-02-08 11:10:00,11.97,11.98,11.96,11.97,134500.0,7.9476,7.9543,7.941,7.9476,134500.0
2005-02-08 11:15:00,11.98,12.01,11.97,12.0,418500.0,7.9543,7.9742,7.9476,7.9675,418500.0
2005-02-08 11:20:00,12.01,12.04,12.0,12.03,261800.0,7.9742,7.9941,7.9675,7.9875,261800.0
2005-02-08 11:25:00,12.04,12.05,12.03,12.05,308700.0,7.9941,8.0007,7.9875,8.0007,308700.0
2005-02-08 11:30:00,12.05,12.05,12.03,12.04,92000.0,8.0007,8.0007,7.9875,7.9941,92000.0
2005-02-08 11:35:00,12.04,12.05,12.03,12.05,95600.0,7.9941,8.0007,7.9875,8.0007,95600.0
2005-02-08 11:40:00,12.05,12.05,12.03,12.04,138400.0,8.0007,8.0007,7.9875,7.9941,138400.0
2005-02-08 11:45:00,12.04,12.04,12.01,12.02,110500.0,7.9941,7.9941,7.9742,7.9808,110500.0
2005-02-08 11:50:00,12.01,12.03,12.01,12.02,163100.0,7.9742,7.9875,7.9742,7.9808,163100.0
2005-02-08 11:55:00,12.03,12.03,12.02,12.03,155600.0,7.9875,7.9875,7.9808,7.9875,155600.0
2005-02-08 12:00:00,12.02,12.03,12.0,12.0,78500.0,7.9808,7.9875,7.9675,7.9675,78500.0
2005-02-08 12:05:00,12.0,12.0,11.98,11.98,182700.0,7.9675,7.9675,7.9543,7.9543,182700.0
2005-02-08 12:10:00,11.98,11.99,11.96,11.96,146500.0,7.9543,7.9609,7.941,7.941,146500.0
2005-02-08 12:15:00,11.96,11.99,11.96,11.99,120400.0,7.941,7.9609,7.941,7.9609,120400.0
2005-02-08 12:20:00,11.98,12.0,11.98,11.99,75400.0,7.9543,7.9675,7.9543,7.9609,75400.0
2005-02-08 12:25:00,11.99,12.0,11.98,11.98,99900.0,7.9609,7.9675,7.9543,7.9543,99900.0
2005-02-08 12:30:00,11.98,12.02,11.98,12.0,276400.0,7.9543,7.9808,7.9543,7.9675,276400.0
2005-02-08 12:35:00,12.01,12.01,12.0,12.0,30900.0,7.9742,7.9742,7.9675,7.9675,30900.0
2005-02-08 12:40:00,12.01,12.01,12.0,12.01,45200.0,7.9742,7.9742,7.9675,7.9742,45200.0
2005-02-08 12:45:00,12.01,12.01,12.0,12.01,57500.0,7.9742,7.9742,7.9675,7.9742,57500.0
2005-02-08 12:50:00,12.0,12.01,11.99,12.0,188300.0,7.9675,7.9742,7.9609,7.9675,188300.0
2005-02-08 12:55:00,12.0,12.01,12.0,12.0,94400.0,7.9675,7.9742,7.9675,7.9675,94400.0
2005-02-08 13:00:00,12.0,12.01,11.99,11.99,128700.0,7.9675,7.9742,7.9609,7.9609,128700.0
2005-02-08 13:05:00,11.99,11.99,11.98,11.99,37000.0,7.9609,7.9609,7.9543,7.9609,37000.0
2005-02-08 13:10:00,11.99,12.0,11.99,12.0,120000.0,7.9609,7.9675,7.9609,7.9675,120000.0
2005-02-08 13:15:00,11.99,11.99,11.98,11.99,54000.0,7.9609,7.9609,7.9543,7.9609,54000.0
2005-02-08 13:20:00,11.98,12.0,11.98,11.99,32500.0,7.9543,7.9675,7.9543,7.9609,32500.0
2005-02-08 13:25:00,12.0,12.0,11.99,11.99,9900.0,7.9675,7.9675,7.9609,7.9609,9900.0
2005-02-08 13:30:00,12.0,12.0,11.89,12.0,218100.0,7.9675,7.9675,7.8945,7.9675,218100.0
2005-02-08 13:35:00,11.99,12.01,11.99,12.01,143500.0,7.9609,7.9742,7.9609,7.9742,143500.0
2005-02-08 13:40:00,12.01,12.02,12.0,12.0,86900.0,7.9742,7.9808,7.9675,7.9675,86900.0
2005-02-08 13:45:00,12.0,12.02,12.0,12.01,221300.0,7.9675,7.9808,7.9675,7.9742,221300.0
2005-02-08 13:50:00,12.02,12.03,12.01,12.02,95700.0,7.9808,7.9875,7.9742,7.9808,95700.0
2005-02-08 13:55:00,12.03,12.04,12.02,12.04,87700.0,7.9875,7.9941,7.9808,7.9941,87700.0
2005-02-08 14:00:00,12.03,12.04,12.02,12.03,72700.0,7.9875,7.9941,7.9808,7.9875,72700.0
2005-02-08 14:05:00,12.03,12.04,12.03,12.04,54600.0,7.9875,7.9941,7.9875,7.9941,54600.0
2005-02-08 14:10:00,12.04,12.05,12.03,12.04,393400.0,7.9941,8.0007,7.9875,7.9941,393400.0
2005-02-08 14:15:00,12.04,12.05,12.04,12.05,63400.0,7.9941,8.0007,7.9941,8.0007,63400.0
2005-02-08 14:20:00,12.05,12.05,12.04,12.05,38500.0,8.0007,8.0007,7.9941,8.0007,38500.0
2005-02-08 14:25:00,12.05,12.05,12.04,12.04,84100.0,8.0007,8.0007,7.9941,7.9941,84100.0
2005-02-08 14:30:00,12.05,12.05,12.01,12.01,113700.0,8.0007,8.0007,7.9742,7.9742,113700.0
2005-02-08 14:35:00,12.02,12.02,12.01,12.02,21200.0,7.9808,7.9808,7.9742,7.9808,21200.0
2005-02-08 14:40:00,12.01,12.02,12.0,12.0,46500.0,7.9742,7.9808,7.9675,7.9675,46500.0
2005-02-08 14:45:00,12.0,12.02,12.0,12.02,78600.0,7.9675,7.9808,7.9675,7.9808,78600.0
2005-02-08 14:50:00,12.02,12.03,12.01,12.03,37900.0,7.9808,7.9875,7.9742,7.9875,37900.0
2005-02-08 14:55:00,12.02,12.03,12.02,12.02,53500.0,7.9808,7.9875,7.9808,7.9808,53500.0
2005-02-08 15:00:00,12.02,12.04,12.01,12.03,69100.0,7.9808,7.9941,7.9742,7.9875,69100.0
2005-02-08 15:05:00,12.02,12.04,12.02,12.03,63100.0,7.9808,7.9941,7.9808,7.9875,63100.0
2005-02-08 15:10:00,12.03,12.06,12.02,12.05,145100.0,7.9875,8.0074,7.9808,8.0007,145100.0
2005-02-08 15:15:00,12.05,12.07,12.04,12.06,163100.0,8.0007,8.014,7.9941,8.0074,163100.0
2005-02-08 15:20:00,12.06,12.09,12.06,12.08,202300.0,8.0074,8.0273,8.0074,8.0207,202300.0
2005-02-08 15:25:00,12.08,12.1,12.07,12.07,121100.0,8.0207,8.0339,8.014,8.014,121100.0
2005-02-08 15:30:00,12.07,12.08,12.06,12.07,99100.0,8.014,8.0207,8.0074,8.014,99100.0
2005-02-08 15:35:00,12.08,12.08,12.06,12.07,130700.0,8.0207,8.0207,8.0074,8.014,130700.0
2005-02-08 15:40:00,12.07,12.08,12.06,12.07,120100.0,8.014,8.0207,8.0074,8.014,120100.0
2005-02-08 15:45:00,12.07,12.08,12.06,12.07,250800.0,8.014,8.0207,8.0074,8.014,250800.0
2005-02-08 15:50:00,12.06,12.09,12.06,12.08,170900.0,8.0074,8.0273,8.0074,8.0207,170900.0
2005-02-08 15:55:00,12.08,12.09,12.06,12.08,257600.0,8.0207,8.0273,8.0074,8.0207,257600.0
2005-02-09 09:30:00,12.03,12.09,12.01,12.07,242200.0,7.9875,8.0273,7.9742,8.014,242200.0
2005-02-09 09:35:00,12.08,12.11,12.07,12.11,130200.0,8.0207,8.0406,8.014,8.0406,130200.0
2005-02-09 09:40:00,12.11,12.18,12.1,12.18,227500.0,8.0406,8.0871,8.0339,8.0871,227500.0
2005-02-09 09:45:00,12.18,12.19,12.12,12.13,101400.0,8.0871,8.0937,8.0472,8.0539,101400.0
2005-02-09 09:50:00,12.13,12.17,12.12,12.13,59300.0,8.0539,8.0804,8.0472,8.0539,59300.0
2005-02-09 09:55:00,12.12,12.12,12.08,12.09,69000.0,8.0472,8.0472,8.0207,8.0273,69000.0
2005-02-09 10:00:00,12.08,12.09,12.07,12.08,80800.0,8.0207,8.0273,8.014,8.0207,80800.0
2005-02-09 10:05:00,12.08,12.08,11.95,11.95,316800.0,8.0207,8.0207,7.9343,7.9343,316800.0
2005-02-09 10:10:00,11.95,12.0,11.94,11.96,229700.0,7.9343,7.9675,7.9277,7.941,229700.0
2005-02-09 10:15:00,11.98,12.0,11.96,11.97,120900.0,7.9543,7.9675,7.941,7.9476,120900.0
2005-02-09 10:20:00,11.99,11.99,11.95,11.95,123100.0,7.9609,7.9609,7.9343,7.9343,123100.0
2005-02-09 10:25:00,11.95,11.96,11.93,11.95,126600.0,7.9343,7.941,7.9211,7.9343,126600.0
2005-02-09 10:30:00,11.94,11.95,11.86,11.89,128200.0,7.9277,7.9343,7.8746,7.8945,128200.0
2005-02-09 10:35:00,11.89,11.9,11.87,11.88,89300.0,7.8945,7.9012,7.8812,7.8879,89300.0
2005-02-09 10:40:00,11.87,11.88,11.85,11.85,80300.0,7.8812,7.8879,7.868,7.868,80300.0
2005-02-09 10:45:00,11.85,11.86,11.83,11.86,108100.0,7.868,7.8746,7.8547,7.8746,108100.0
2005-02-09 10:50:00,11.85,11.87,11.85,11.86,58400.0,7.868,7.8812,7.868,7.8746,58400.0
2005-02-09 10:55:00,11.87,11.89,11.86,11.87,67600.0,7.8812,7.8945,7.8746,7.8812,67600.0
2005-02-09 11:00:00,11.88,11.88,11.86,11.86,64700.0,7.8879,7.8879,7.8746,7.8746,64700.0
2005-02-09 11:05:00,11.86,11.87,11.85,11.87,115900.0,7.8746,7.8812,7.868,7.8812,115900.0
2005-02-09 11:10:00,11.87,11.87,11.86,11.86,56000.0,7.8812,7.8812,7.8746,7.8746,56000.0
2005-02-09 11:15:00,11.86,11.87,11.86,11.86,45200.0,7.8746,7.8812,7.8746,7.8746,45200.0
2005-02-09 11:20:00,11.86,11.86,11.84,11.86,140400.0,7.8746,7.8746,7.8613,7.8746,140400.0
2005-02-09 11:25:00,11.86,11.86,11.84,11.86,163700.0,7.8746,7.8746,7.8613,7.8746,163700.0
2005-02-09 11:30:00,11.85,11.85,11.83,11.85,52400.0,7.868,7.868,7.8547,7.868,52400.0
2005-02-09 11:35:00,11.84,11.85,11.84,11.85,17400.0,7.8613,7.868,7.8613,7.868,17400.0
2005-02-09 11:40:00,11.85,11.85,11.83,11.84,57600.0,7.868,7.868,7.8547,7.8613,57600.0
2005-02-09 11:45:00,11.84,11.84,11.82,11.83,98900.0,7.8613,7.8613,7.848,7.8547,98900.0
2005-02-09 11:50:00,11.82,11.83,11.81,11.83,21200.0,7.848,7.8547,7.8414,7.8547,21200.0
2005-02-09 11:55:00,11.82,11.83,11.82,11.82,19400.0,7.848,7.8547,7.848,7.848,19400.0
2005-02-09 12:00:00,11.83,11.83,11.82,11.83,34300.0,7.8547,7.8547,7.848,7.8547,34300.0
2005-02-09 12:05:00,11.83,11.83,11.82,11.83,270700.0,7.8547,7.8547,7.848,7.8547,270700.0
2005-02-09 12:10:00,11.83,11.83,11.82,11.82,39700.0,7.8547,7.8547,7.848,7.848,39700.0
2005-02-09 12:15:00,11.83,11.83,11.82,11.83,57800.0,7.8547,7.8547,7.848,7.8547,57800.0
2005-02-09 12:20:00,11.82,11.83,11.8,11.81,101800.0,7.848,7.8547,7.8348,7.8414,101800.0
2005-02-09 12:25:00,11.8,11.81,11.77,11.78,74000.0,7.8348,7.8414,7.8148,7.8215,74000.0
2005-02-09 12:30:00,11.77,11.78,11.73,11.75,142600.0,7.8148,7.8215,7.7883,7.8016,142600.0
2005-02-09 12:35:00,11.75,11.75,11.72,11.73,105300.0,7.8016,7.8016,7.7816,7.7883,105300.0
2005-02-09 12:40:00,11.73,11.74,11.72,11.74,134900.0,7.7883,7.7949,7.7816,7.7949,134900.0
2005-02-09 12:45:00,11.74,11.76,11.73,11.75,81800.0,7.7949,7.8082,7.7883,7.8016,81800.0
2005-02-09 12:50:00,11.75,11.76,11.73,11.74,88700.0,7.8016,7.8082,7.7883,7.7949,88700.0
2005-02-09 12:55:00,11.75,11.75,11.74,11.74,48300.0,7.8016,7.8016,7.7949,7.7949,48300.0
2005-02-09 13:00:00,11.74,11.75,11.71,11.72,97700.0,7.7949,7.8016,7.775,7.7816,97700.0
2005-02-09 13:05:00,11.72,11.72,11.7,11.72,230800.0,7.7816,7.7816,7.7684,7.7816,230800.0
2005-02-09 13:10:00,11.72,11.74,11.71,11.73,126600.0,7.7816,7.7949,7.775,7.7883,126600.0
2005-02-09 13:15:00,11.73,11.76,11.73,11.74,71900.0,7.7883,7.8082,7.7883,7.7949,71900.0
2005-02-09 13:20:00,11.74,11.74,11.73,11.73,25600.0,7.7949,7.7949,7.7883,7.7883,25600.0
2005-02-09 13:25:00,11.74,11.77,11.73,11.75,75400.0,7.7949,7.8148,7.7883,7.8016,75400.0
2005-02-09 13:30:00,11.75,11.77,11.75,11.75,87400.0,7.8016,7.8148,7.8016,7.8016,87400.0
2005-02-09 13:35:00,11.74,11.8,11.74,11.78,81300.0,7.7949,7.8348,7.7949,7.8215,81300.0
2005-02-09 13:40:00,11.79,11.79,11.76,11.77,13600.0,7.8281,7.8281,7.8082,7.8148,13600.0
2005-02-09 13:45:00,11.76,11.77,11.74,11.76,44000.0,7.8082,7.8148,7.7949,7.8082,44000.0
2005-02-09 13:50:00,11.76,11.77,11.74,11.76,35900.0,7.8082,7.8148,7.7949,7.8082,35900.0
2005-02-09 13:55:00,11.75,11.77,11.74,11.74,24300.0,7.8016,7.8148,7.7949,7.7949,24300.0
2005-02-09 14:00:00,11.74,11.75,11.73,11.75,41500.0,7.7949,7.8016,7.7883,7.8016,41500.0
2005-02-09 14:05:00,11.74,11.77,11.72,11.74,110900.0,7.7949,7.8148,7.7816,7.7949,110900.0
2005-02-09 14:10:00,11.74,11.74,11.72,11.72,45300.0,7.7949,7.7949,7.7816,7.7816,45300.0
2005-02-09 14:15:00,11.72,11.72,11.7,11.72,76100.0,7.7816,7.7816,7.7684,7.7816,76100.0
2005-02-09 14:20:00,11.71,11.73,11.7,11.7,29700.0,7.775,7.7883,7.7684,7.7684,29700.0
2005-02-09 14:25:00,11.7,11.71,11.7,11.7,89300.0,7.7684,7.775,7.7684,7.7684,89300.0
2005-02-09 14:30:00,11.7,11.72,11.7,11.71,41100.0,7.7684,7.7816,7.7684,7.775,41100.0
2005-02-09 14:35:00,11.71,11.72,11.69,11.72,134000.0,7.775,7.7816,7.7617,7.7816,134000.0
2005-02-09 14:40:00,11.72,11.73,11.69,11.69,68500.0,7.7816,7.7883,7.7617,7.7617,68500.0
2005-02-09 14:45:00,11.69,11.7,11.67,11.69,43900.0,7.7617,7.7684,7.7484,7.7617,43900.0
2005-02-09 14:50:00,11.67,12.05,11.66,11.66,52800.0,7.7484,8.0007,7.7418,7.7418,52800.0
2005-02-09 14:55:00,11.66,11.67,11.65,11.66,66500.0,7.7418,7.7484,7.7352,7.7418,66500.0
2005-02-09 15:00:00,11.66,11.66,11.62,11.65,82600.0,7.7418,7.7418,7.7152,7.7352,82600.0
2005-02-09 15:05:00,11.65,11.66,11.63,11.64,74800.0,7.7352,7.7418,7.7219,7.7285,74800.0
2005-02-09 15:10:00,11.64,11.64,11.62,11.64,53600.0,7.7285,7.7285,7.7152,7.7285,53600.0
2005-02-09 15:15:00,11.64,11.66,11.63,11.64,79100.0,7.7285,7.7418,7.7219,7.7285,79100.0
2005-02-09 15:20:00,11.65,11.67,11.64,11.67,138100.0,7.7352,7.7484,7.7285,7.7484,138100.0
2005-02-09 15:25:00,11.67,11.71,11.66,11.7,110800.0,7.7484,7.775,7.7418,7.7684,110800.0
2005-02-09 15:30:00,11.7,11.71,11.68,11.68,125700.0,7.7684,7.775,7.7551,7.7551,125700.0
2005-02-09 15:35:00,11.68,11.69,11.67,11.68,40500.0,7.7551,7.7617,7.7484,7.7551,40500.0
2005-02-09 15:40:00,11.68,11.71,11.67,11.7,134700.0,7.7551,7.775,7.7484,7.7684,134700.0
2005-02-09 15:45:00,11.7,11.71,11.68,11.69,103400.0,7.7684,7.775,7.7551,7.7617,103400.0
2005-02-09 15:50:00,11.68,11.7,11.67,11.68,110800.0,7.7551,7.7684,7.7484,7.7551,110800.0
2005-02-09 15:55:00,11.68,11.68,11.65,11.67,197700.0,7.7551,7.7551,7.7352,7.7484,197700.0
2005-02-10 09:30:00,11.76,11.81,11.73,11.8,115200.0,7.8082,7.8414,7.7883,7.8348,115200.0
2005-02-10 09:35:00,11.8,11.8,11.69,11.7,154800.0,7.8348,7.8348,7.7617,7.7684,154800.0
2005-02-10 09:40:00,11.71,11.74,11.69,11.74,131200.0,7.775,7.7949,7.7617,7.7949,131200.0
2005-02-10 09:45:00,11.74,11.82,11.73,11.81,63700.0,7.7949,7.848,7.7883,7.8414,63700.0
2005-02-10 09:50:00,11.81,11.82,11.81,11.81,28500.0,7.8414,7.848,7.8414,7.8414,28500.0
2005-02-10 09:55:00,11.81,11.81,11.75,11.78,42900.0,7.8414,7.8414,7.8016,7.8215,42900.0
2005-02-10 10:00:00,11.77,11.83,11.77,11.81,153700.0,7.8148,7.8547,7.8148,7.8414,153700.0
2005-02-10 10:05:00,11.81,11.83,11.79,11.8,86700.0,7.8414,7.8547,7.8281,7.8348,86700.0
2005-02-10 10:10:00,11.8,11.8,11.76,11.76,28900.0,7.8348,7.8348,7.8082,7.8082,28900.0
2005-02-10 10:15:00,11.76,11.79,11.75,11.79,23200.0,7.8082,7.8281,7.8016,7.8281,23200.0
2005-02-10 10:20:00,11.79,11.79,11.77,11.78,13300.0,7.8281,7.8281,7.8148,7.8215,13300.0
2005-02-10 10:25:00,11.78,11.78,11.72,11.74,24500.0,7.8215,7.8215,7.7816,7.7949,24500.0
2005-02-10 10:30:00,11.73,11.74,11.71,11.72,32300.0,7.7883,7.7949,7.775,7.7816,32300.0
2005-02-10 10:35:00,11.72,11.73,11.7,11.72,35400.0,7.7816,7.7883,7.7684,7.7816,35400.0
2005-02-10 10:40:00,11.72,11.72,11.64,11.64,156100.0,7.7816,7.7816,7.7285,7.7285,156100.0
2005-02-10 10:45:00,11.65,11.65,11.59,11.59,63200.0,7.7352,7.7352,7.6953,7.6953,63200.0
2005-02-10 10:50:00,11.6,11.61,11.56,11.57,55500.0,7.702,7.7086,7.6754,7.682,55500.0
2005-02-10 10:55:00,11.58,11.62,11.58,11.6,85600.0,7.6887,7.7152,7.6887,7.702,85600.0
2005-02-10 11:00:00,11.6,11.6,11.56,11.56,61700.0,7.702,7.702,7.6754,7.6754,61700.0
2005-02-10 11:05:00,11.56,11.56,11.42,11.44,212000.0,7.6754,7.6754,7.5824,7.5957,212000.0
2005-02-10 11:10:00,11.42,11.49,11.42,11.47,100000.0,7.5824,7.6289,7.5824,7.6156,100000.0
2005-02-10 11:15:00,11.47,11.49,11.44,11.47,84200.0,7.6156,7.6289,7.5957,7.6156,84200.0
2005-02-10 11:20:00,11.47,11.47,11.44,11.44,69700.0,7.6156,7.6156,7.5957,7.5957,69700.0
2005-02-10 11:25:00,11.43,11.49,11.42,11.48,79100.0,7.5891,7.6289,7.5824,7.6223,79100.0
2005-02-10 11:30:00,11.47,11.51,11.47,11.48,33500.0,7.6156,7.6422,7.6156,7.6223,33500.0
2005-02-10 11:35:00,11.48,11.49,11.45,11.46,48000.0,7.6223,7.6289,7.6024,7.609,48000.0
2005-02-10 11:40:00,11.46,11.48,11.42,11.45,80000.0,7.609,7.6223,7.5824,7.6024,80000.0
2005-02-10 11:45:00,11.46,11.51,11.45,11.49,68800.0,7.609,7.6422,7.6024,7.6289,68800.0
2005-02-10 11:50:00,11.5,11.51,11.49,11.5,49800.0,7.6356,7.6422,7.6289,7.6356,49800.0
2005-02-10 11:55:00,11.5,11.52,11.5,11.5,37500.0,7.6356,7.6488,7.6356,7.6356,37500.0
2005-02-10 12:00:00,11.5,11.52,11.5,11.52,71100.0,7.6356,7.6488,7.6356,7.6488,71100.0
2005-02-10 12:05:00,11.51,11.52,11.49,11.52,55700.0,7.6422,7.6488,7.6289,7.6488,55700.0
2005-02-10 12:10:00,11.52,11.53,11.5,11.53,21500.0,7.6488,7.6555,7.6356,7.6555,21500.0
2005-02-10 12:15:00,11.53,11.54,11.52,11.53,11500.0,7.6555,7.6621,7.6488,7.6555,11500.0
2005-02-10 12:20:00,11.53,11.56,11.53,11.56,31400.0,7.6555,7.6754,7.6555,7.6754,31400.0
2005-02-10 12:25:00,11.56,11.61,11.56,11.58,52100.0,7.6754,7.7086,7.6754,7.6887,52100.0
2005-02-10 12:30:00,11.59,11.59,11.58,11.58,20800.0,7.6953,7.6953,7.6887,7.6887,20800.0
2005-02-10 12:35:00,11.58,11.59,11.57,11.58,11000.0,7.6887,7.6953,7.682,7.6887,11000.0
2005-02-10 12:40:00,11.59,11.59,11.58,11.59,11100.0,7.6953,7.6953,7.6887,7.6953,11100.0
2005-02-10 12:45:00,11.59,11.6,11.58,11.58,24500.0,7.6953,7.702,7.6887,7.6887,24500.0
2005-02-10 12:50:00,11.59,11.59,11.58,11.58,30500.0,7.6953,7.6953,7.6887,7.6887,30500.0
2005-02-10 12:55:00,11.58,11.6,11.58,11.59,25500.0,7.6887,7.702,7.6887,7.6953,25500.0
2005-02-10 13:00:00,11.58,11.6,11.58,11.6,23500.0,7.6887,7.702,7.6887,7.702,23500.0
2005-02-10 13:05:00,11.6,11.62,11.56,11.56,50100.0,7.702,7.7152,7.6754,7.6754,50100.0
2005-02-10 13:10:00,11.56,11.57,11.55,11.55,37900.0,7.6754,7.682,7.6688,7.6688,37900.0
2005-02-10 13:15:00,11.55,11.59,11.55,11.59,54700.0,7.6688,7.6953,7.6688,7.6953,54700.0
2005-02-10 13:20:00,11.59,11.61,11.59,11.6,54600.0,7.6953,7.7086,7.6953,7.702,54600.0
2005-02-10 13:25:00,11.6,11.66,11.6,11.65,42900.0,7.702,7.7418,7.702,7.7352,42900.0
2005-02-10 13:30:00,11.65,11.68,11.63,11.65,62500.0,7.7352,7.7551,7.7219,7.7352,62500.0
2005-02-10 13:35:00,11.64,11.67,11.63,11.66,37400.0,7.7285,7.7484,7.7219,7.7418,37400.0
2005-02-10 13:40:00,11.67,11.67,11.63,11.63,16100.0,7.7484,7.7484,7.7219,7.7219,16100.0
2005-02-10 13:45:00,11.63,11.65,11.62,11.62,12900.0,7.7219,7.7352,7.7152,7.7152,12900.0
2005-02-10 13:50:00,11.63,11.65,11.63,11.64,35900.0,7.7219,7.7352,7.7219,7.7285,35900.0
2005-02-10 13:55:00,11.64,11.67,11.64,11.66,53600.0,7.7285,7.7484,7.7285,7.7418,53600.0
2005-02-10 14:00:00,11.66,11.67,11.65,11.67,55500.0,7.7418,7.7484,7.7352,7.7484,55500.0
2005-02-10 14:05:00,11.67,11.67,11.64,11.65,52100.0,7.7484,7.7484,7.7285,7.7352,52100.0
2005-02-10 14:10:00,11.65,11.66,11.63,11.63,26900.0,7.7352,7.7418,7.7219,7.7219,26900.0
2005-02-10 14:15:00,11.64,11.64,11.61,11.62,21700.0,7.7285,7.7285,7.7086,7.7152,21700.0
2005-02-10 14:20:00,11.62,11.62,11.6,11.62,20800.0,7.7152,7.7152,7.702,7.7152,20800.0
2005-02-10 14:25:00,11.62,11.63,11.61,11.63,16400.0,7.7152,7.7219,7.7086,7.7219,16400.0
2005-02-10 14:30:00,11.62,11.63,11.62,11.62,24700.0,7.7152,7.7219,7.7152,7.7152,24700.0
2005-02-10 14:35:00,11.62,11.63,11.61,11.63,68400.0,7.7152,7.7219,7.7086,7.7219,68400.0
2005-02-10 14:40:00,11.62,11.63,11.61,11.62,23600.0,7.7152,7.7219,7.7086,7.7152,23600.0
2005-02-10 14:45:00,11.61,11.65,11.6,11.64,99200.0,7.7086,7.7352,7.702,7.7285,99200.0
2005-02-10 14:50:00,11.64,11.67,11.63,11.66,67200.0,7.7285,7.7484,7.7219,7.7418,67200.0
2005-02-10 14:55:00,11.66,11.67,11.65,11.66,36600.0,7.7418,7.7484,7.7352,7.7418,36600.0
2005-02-10 15:00:00,11.66,11.67,11.65,11.67,76700.0,7.7418,7.7484,7.7352,7.7484,76700.0
2005-02-10 15:05:00,11.67,11.69,11.67,11.69,80000.0,7.7484,7.7617,7.7484,7.7617,80000.0
2005-02-10 15:10:00,11.68,11.72,11.68,11.71,189100.0,7.7551,7.7816,7.7551,7.775,189100.0
2005-02-10 15:15:00,11.7,11.71,11.68,11.7,30000.0,7.7684,7.775,7.7551,7.7684,30000.0
2005-02-10 15:20:00,11.71,11.72,11.7,11.72,97100.0,7.775,7.7816,7.7684,7.7816,97100.0
2005-02-10 15:25:00,11.72,11.75,11.71,11.75,83400.0,7.7816,7.8016,7.775,7.8016,83400.0
2005-02-10 15:30:00,11.74,11.76,11.73,11.76,93400.0,7.7949,7.8082,7.7883,7.8082,93400.0
2005-02-10 15:35:00,11.76,11.78,11.75,11.76,105100.0,7.8082,7.8215,7.8016,7.8082,105100.0
2005-02-10 15:40:00,11.76,11.77,11.74,11.76,73200.0,7.8082,7.8148,7.7949,7.8082,73200.0
2005-02-10 15:45:00,11.76,11.78,11.75,11.76,134600.0,7.8082,7.8215,7.8016,7.8082,134600.0
2005-02-10 15:50:00,11.75,11.75,11.74,11.75,51800.0,7.8016,7.8016,7.7949,7.8016,51800.0
2005-02-10 15:55:00,11.74,11.75,11.73,11.73,107800.0,7.7949,7.8016,7.7883,7.7883,107800.0
2005-02-11 09:30:00,11.78,11.8,11.76,11.76,154500.0,7.8215,7.8348,7.8082,7.8082,154500.0
2005-02-11 09:35:00,11.78,11.8,11.77,11.78,41300.0,7.8215,7.8348,7.8148,7.8215,41300.0
2005-02-11 09:40:00,11.79,11.79,11.71,11.73,61900.0,7.8281,7.8281,7.775,7.7883,61900.0
2005-02-11 09:45:00,11.72,11.72,11.6,11.66,149800.0,7.7816,7.7816,7.702,7.7418,149800.0
2005-02-11 09:50:00,11.67,11.72,11.66,11.69,83300.0,7.7484,7.7816,7.7418,7.7617,83300.0
2005-02-11 09:55:00,11.69,11.75,11.69,11.75,83200.0,7.7617,7.8016,7.7617,7.8016,83200.0
2005-02-11 10:00:00,11.76,11.76,11.68,11.69,102900.0,7.8082,7.8082,7.7551,7.7617,102900.0
2005-02-11 10:05:00,11.69,11.7,11.66,11.68,37800.0,7.7617,7.7684,7.7418,7.7551,37800.0
2005-02-11 10:10:00,11.67,11.67,11.63,11.64,44900.0,7.7484,7.7484,7.7219,7.7285,44900.0
2005-02-11 10:15:00,11.64,11.72,11.64,11.72,65000.0,7.7285,7.7816,7.7285,7.7816,65000.0
2005-02-11 10:20:00,11.73,11.75,11.71,11.72,149400.0,7.7883,7.8016,7.775,7.7816,149400.0
2005-02-11 10:25:00,11.72,11.75,11.71,11.74,57000.0,7.7816,7.8016,7.775,7.7949,57000.0
2005-02-11 10:30:00,11.73,11.74,11.72,11.73,42200.0,7.7883,7.7949,7.7816,7.7883,42200.0
2005-02-11 10:35:00,11.73,11.75,11.72,11.74,50000.0,7.7883,7.8016,7.7816,7.7949,50000.0
2005-02-11 10:40:00,11.75,11.75,11.74,11.74,24300.0,7.8016,7.8016,7.7949,7.7949,24300.0
2005-02-11 10:45:00,11.75,11.75,11.73,11.75,29400.0,7.8016,7.8016,7.7883,7.8016,29400.0
2005-02-11 10:50:00,11.75,11.78,11.74,11.78,77500.0,7.8016,7.8215,7.7949,7.8215,77500.0
2005-02-11 10:55:00,11.78,11.78,11.75,11.76,17900.0,7.8215,7.8215,7.8016,7.8082,17900.0
2005-02-11 11:00:00,11.76,11.78,11.74,11.77,41100.0,7.8082,7.8215,7.7949,7.8148,41100.0
2005-02-11 11:05:00,11.77,11.8,11.77,11.79,46400.0,7.8148,7.8348,7.8148,7.8281,46400.0
2005-02-11 11:10:00,11.78,11.8,11.77,11.8,99500.0,7.8215,7.8348,7.8148,7.8348,99500.0
2005-02-11 11:15:00,11.82,11.84,11.8,11.81,44500.0,7.848,7.8613,7.8348,7.8414,44500.0
2005-02-11 11:20:00,11.82,11.82,11.77,11.79,57700.0,7.848,7.848,7.8148,7.8281,57700.0
2005-02-11 11:25:00,11.8,11.85,11.77,11.84,150200.0,7.8348,7.868,7.8148,7.8613,150200.0
2005-02-11 11:30:00,11.84,11.86,11.83,11.86,102800.0,7.8613,7.8746,7.8547,7.8746,102800.0
2005-02-11 11:35:00,11.85,11.87,11.84,11.86,54200.0,7.868,7.8812,7.8613,7.8746,54200.0
2005-02-11 11:40:00,11.86,11.9,11.86,11.88,149400.0,7.8746,7.9012,7.8746,7.8879,149400.0
2005-02-11 11:45:00,11.89,11.92,11.88,11.91,110000.0,7.8945,7.9144,7.8879,7.9078,110000.0
2005-02-11 11:50:00,11.92,11.94,11.9,11.91,96800.0,7.9144,7.9277,7.9012,7.9078,96800.0
2005-02-11 11:55:00,11.92,11.97,11.91,11.97,129000.0,7.9144,7.9476,7.9078,7.9476,129000.0
2005-02-11 12:00:00,11.97,12.0,11.96,11.99,220600.0,7.9476,7.9675,7.941,7.9609,220600.0
2005-02-11 12:05:00,11.98,11.99,11.98,11.98,49200.0,7.9543,7.9609,7.9543,7.9543,49200.0
2005-02-11 12:10:00,11.98,11.99,11.95,11.97,112500.0,7.9543,7.9609,7.9343,7.9476,112500.0
2005-02-11 12:15:00,11.96,11.96,11.91,11.92,86600.0,7.941,7.941,7.9078,7.9144,86600.0
2005-02-11 12:20:00,11.91,11.95,11.91,11.95,54500.0,7.9078,7.9343,7.9078,7.9343,54500.0
2005-02-11 12:25:00,11.94,11.95,11.93,11.93,72800.0,7.9277,7.9343,7.9211,7.9211,72800.0
2005-02-11 12:30:00,11.94,11.94,11.92,11.93,14900.0,7.9277,7.9277,7.9144,7.9211,14900.0
2005-02-11 12:35:00,11.93,11.94,11.92,11.94,28900.0,7.9211,7.9277,7.9144,7.9277,28900.0
2005-02-11 12:40:00,11.93,11.94,11.92,11.93,24600.0,7.9211,7.9277,7.9144,7.9211,24600.0
2005-02-11 12:45:00,11.94,11.97,11.93,11.96,116100.0,7.9277,7.9476,7.9211,7.941,116100.0
2005-02-11 12:50:00,11.96,11.98,11.96,11.98,67100.0,7.941,7.9543,7.941,7.9543,67100.0
2005-02-11 12:55:00,11.98,11.99,11.97,11.99,62300.0,7.9543,7.9609,7.9476,7.9609,62300.0
2005-02-11 13:00:00,11.99,12.0,11.96,11.96,184600.0,7.9609,7.9675,7.941,7.941,184600.0
2005-02-11 13:05:00,11.97,11.98,11.93,11.97,119800.0,7.9476,7.9543,7.9211,7.9476,119800.0
2005-02-11 13:10:00,11.97,11.97,11.94,11.94,66000.0,7.9476,7.9476,7.9277,7.9277,66000.0
2005-02-11 13:15:00,11.93,11.95,11.93,11.93,60900.0,7.9211,7.9343,7.9211,7.9211,60900.0
2005-02-11 13:20:00,11.93,11.95,11.93,11.95,20500.0,7.9211,7.9343,7.9211,7.9343,20500.0
2005-02-11 13:25:00,11.95,11.98,11.95,11.97,102300.0,7.9343,7.9543,7.9343,7.9476,102300.0
2005-02-11 13:30:00,11.97,11.98,11.97,11.97,29800.0,7.9476,7.9543,7.9476,7.9476,29800.0
2005-02-11 13:35:00,11.98,11.99,11.96,11.98,57500.0,7.9543,7.9609,7.941,7.9543,57500.0
2005-02-11 13:40:00,11.98,12.0,11.98,11.98,74500.0,7.9543,7.9675,7.9543,7.9543,74500.0
2005-02-11 13:45:00,11.98,11.99,11.97,11.98,29900.0,7.9543,7.9609,7.9476,7.9543,29900.0
2005-02-11 13:50:00,11.98,11.99,11.97,11.97,35700.0,7.9543,7.9609,7.9476,7.9476,35700.0
2005-02-11 13:55:00,11.98,11.99,11.97,11.98,20800.0,7.9543,7.9609,7.9476,7.9543,20800.0
2005-02-11 14:00:00,11.98,11.99,11.96,11.98,30900.0,7.9543,7.9609,7.941,7.9543,30900.0
2005-02-11 14:05:00,11.98,11.98,11.96,11.98,16600.0,7.9543,7.9543,7.941,7.9543,16600.0
2005-02-11 14:10:00,11.98,11.98,11.94,11.95,73700.0,7.9543,7.9543,7.9277,7.9343,73700.0
2005-02-11 14:15:00,11.95,11.97,11.95,11.96,25200.0,7.9343,7.9476,7.9343,7.941,25200.0
2005-02-11 14:20:00,11.96,11.99,11.95,11.97,61900.0,7.941,7.9609,7.9343,7.9476,61900.0
2005-02-11 14:25:00,11.97,11.98,11.96,11.97,32300.0,7.9476,7.9543,7.941,7.9476,32300.0
2005-02-11 14:30:00,11.97,11.98,11.96,11.97,34200.0,7.9476,7.9543,7.941,7.9476,34200.0
2005-02-11 14:35:00,11.97,11.97,11.95,11.96,12500.0,7.9476,7.9476,7.9343,7.941,12500.0
2005-02-11 14:40:00,11.96,11.98,11.96,11.97,21900.0,7.941,7.9543,7.941,7.9476,21900.0
2005-02-11 14:45:00,11.98,11.98,11.96,11.97,28400.0,7.9543,7.9543,7.941,7.9476,28400.0
2005-02-11 14:50:00,11.97,11.99,11.97,11.98,39500.0,7.9476,7.9609,7.9476,7.9543,39500.0
2005-02-11 14:55:00,11.98,11.99,11.96,11.96,32600.0,7.9543,7.9609,7.941,7.941,32600.0
2005-02-11 15:00:00,11.97,11.98,11.97,11.97,35900.0,7.9476,7.9543,7.9476,7.9476,35900.0
2005-02-11 15:05:00,11.97,11.98,11.96,11.97,44500.0,7.9476,7.9543,7.941,7.9476,44500.0
2005-02-11 15:10:00,11.97,11.98,11.96,11.96,42300.0,7.9476,7.9543,7.941,7.941,42300.0
2005-02-11 15:15:00,11.97,11.97,11.95,11.96,43900.0,7.9476,7.9476,7.9343,7.941,43900.0
2005-02-11 15:20:00,11.95,11.96,11.94,11.95,48600.0,7.9343,7.941,7.9277,7.9343,48600.0
2005-02-11 15:25:00,11.95,11.96,11.93,11.95,77200.0,7.9343,7.941,7.9211,7.9343,77200.0
2005-02-11 15:30:00,11.94,11.95,11.92,11.92,100800.0,7.9277,7.9343,7.9144,7.9144,100800.0
2005-02-11 15:35:00,11.92,11.93,11.9,11.91,121100.0,7.9144,7.9211,7.9012,7.9078,121100.0
2005-02-11 15:40:00,11.92,11.93,11.91,11.93,58900.0,7.9144,7.9211,7.9078,7.9211,58900.0
2005-02-11 15:45:00,11.92,11.93,11.91,11.91,65100.0,7.9144,7.9211,7.9078,7.9078,65100.0
2005-02-11 15:50:00,11.92,11.93,11.89,11.89,104600.0,7.9144,7.9211,7.8945,7.8945,104600.0
2005-02-11 15:55:00,11.9,11.91,11.88,11.91,211300.0,7.9012,7.9078,7.8879,7.9078,211300.0
2005-02-14 09:30:00,11.9,11.9,11.81,11.84,144300.0,7.9012,7.9012,7.8414,7.8613,144300.0
2005-02-14 09:35:00,11.84,11.87,11.83,11.87,49900.0,7.8613,7.8812,7.8547,7.8812,49900.0
2005-02-14 09:40:00,11.9,11.92,11.86,11.88,83100.0,7.9012,7.9144,7.8746,7.8879,83100.0
2005-02-14 09:45:00,11.88,11.9,11.85,11.87,46100.0,7.8879,7.9012,7.868,7.8812,46100.0
2005-02-14 09:50:00,11.9,11.91,11.85,11.86,48100.0,7.9012,7.9078,7.868,7.8746,48100.0
2005-02-14 09:55:00,11.87,11.91,11.87,11.9,32000.0,7.8812,7.9078,7.8812,7.9012,32000.0
2005-02-14 10:00:00,11.91,11.93,11.89,11.93,65200.0,7.9078,7.9211,7.8945,7.9211,65200.0
2005-02-14 10:05:00,11.92,11.93,11.9,11.91,22400.0,7.9144,7.9211,7.9012,7.9078,22400.0
2005-02-14 10:10:00,11.91,11.94,11.9,11.94,38800.0,7.9078,7.9277,7.9012,7.9277,38800.0
2005-02-14 10:15:00,11.93,11.94,11.9,11.92,41700.0,7.9211,7.9277,7.9012,7.9144,41700.0
2005-02-14 10:20:00,11.91,11.91,11.86,11.86,32400.0,7.9078,7.9078,7.8746,7.8746,32400.0
2005-02-14 10:25:00,11.86,11.87,11.83,11.86,40700.0,7.8746,7.8812,7.8547,7.8746,40700.0
2005-02-14 10:30:00,11.86,11.88,11.85,11.88,32000.0,7.8746,7.8879,7.868,7.8879,32000.0
2005-02-14 10:35:00,11.87,11.9,11.87,11.9,17600.0,7.8812,7.9012,7.8812,7.9012,17600.0
2005-02-14 10:40:00,11.9,11.92,11.89,11.91,46400.0,7.9012,7.9144,7.8945,7.9078,46400.0
2005-02-14 10:45:00,11.92,11.93,11.91,11.92,35700.0,7.9144,7.9211,7.9078,7.9144,35700.0
2005-02-14 10:50:00,11.91,11.92,11.9,11.9,56900.0,7.9078,7.9144,7.9012,7.9012,56900.0
2005-02-14 10:55:00,11.9,11.9,11.88,11.9,33800.0,7.9012,7.9012,7.8879,7.9012,33800.0
2005-02-14 11:00:00,11.9,11.93,11.9,11.92,73800.0,7.9012,7.9211,7.9012,7.9144,73800.0
2005-02-14 11:05:00,11.92,11.94,11.91,11.94,86200.0,7.9144,7.9277,7.9078,7.9277,86200.0
2005-02-14 11:10:00,11.93,11.94,11.92,11.93,63600.0,7.9211,7.9277,7.9144,7.9211,63600.0
2005-02-14 11:15:00,11.92,11.93,11.91,11.91,29900.0,7.9144,7.9211,7.9078,7.9078,29900.0
2005-02-14 11:20:00,11.92,11.92,11.91,11.92,32400.0,7.9144,7.9144,7.9078,7.9144,32400.0
2005-02-14 11:25:00,11.91,11.92,11.91,11.92,9300.0,7.9078,7.9144,7.9078,7.9144,9300.0
2005-02-14 11:30:00,11.92,11.92,11.9,11.91,37100.0,7.9144,7.9144,7.9012,7.9078,37100.0
2005-02-14 11:35:00,11.91,11.91,11.89,11.9,29900.0,7.9078,7.9078,7.8945,7.9012,29900.0
2005-02-14 11:40:00,11.9,11.93,11.9,11.93,44700.0,7.9012,7.9211,7.9012,7.9211,44700.0
2005-02-14 11:45:00,11.93,11.93,11.89,11.9,13600.0,7.9211,7.9211,7.8945,7.9012,13600.0
2005-02-14 11:50:00,11.9,11.92,11.89,11.9,25200.0,7.9012,7.9144,7.8945,7.9012,25200.0
2005-02-14 11:55:00,11.9,11.91,11.87,11.89,30000.0,7.9012,7.9078,7.8812,7.8945,30000.0
2005-02-14 12:00:00,11.89,11.89,11.88,11.89,30500.0,7.8945,7.8945,7.8879,7.8945,30500.0
2005-02-14 12:05:00,11.88,11.89,11.87,11.88,30200.0,7.8879,7.8945,7.8812,7.8879,30200.0
2005-02-14 12:10:00,11.88,11.88,11.86,11.87,43200.0,7.8879,7.8879,7.8746,7.8812,43200.0
2005-02-14 12:15:00,11.87,11.88,11.86,11.87,31500.0,7.8812,7.8879,7.8746,7.8812,31500.0
2005-02-14 12:20:00,11.87,11.88,11.87,11.87,22600.0,7.8812,7.8879,7.8812,7.8812,22600.0
2005-02-14 12:25:00,11.87,11.88,11.87,11.87,13500.0,7.8812,7.8879,7.8812,7.8812,13500.0
2005-02-14 12:30:00,11.87,11.88,11.85,11.87,36400.0,7.8812,7.8879,7.868,7.8812,36400.0
2005-02-14 12:35:00,11.86,11.87,11.86,11.86,13000.0,7.8746,7.8812,7.8746,7.8746,13000.0
2005-02-14 12:40:00,11.86,11.87,11.84,11.85,23000.0,7.8746,7.8812,7.8613,7.868,23000.0
2005-02-14 12:45:00,11.84,11.85,11.83,11.85,22900.0,7.8613,7.868,7.8547,7.868,22900.0
2005-02-14 12:50:00,11.84,11.85,11.83,11.83,12400.0,7.8613,7.868,7.8547,7.8547,12400.0
2005-02-14 12:55:00,11.83,11.84,11.83,11.83,18900.0,7.8547,7.8613,7.8547,7.8547,18900.0
2005-02-14 13:00:00,11.83,11.84,11.82,11.83,54400.0,7.8547,7.8613,7.848,7.8547,54400.0
2005-02-14 13:05:00,11.82,11.83,11.82,11.82,40900.0,7.848,7.8547,7.848,7.848,40900.0
2005-02-14 13:10:00,11.82,11.83,11.81,11.81,52400.0,7.848,7.8547,7.8414,7.8414,52400.0
2005-02-14 13:15:00,11.82,11.82,11.8,11.8,35200.0,7.848,7.848,7.8348,7.8348,35200.0
2005-02-14 13:20:00,11.8,11.82,11.78,11.81,32000.0,7.8348,7.848,7.8215,7.8414,32000.0
2005-02-14 13:25:00,11.81,11.82,11.78,11.79,31500.0,7.8414,7.848,7.8215,7.8281,31500.0
2005-02-14 13:30:00,11.78,11.79,11.78,11.78,16700.0,7.8215,7.8281,7.8215,7.8215,16700.0
2005-02-14 13:35:00,11.78,11.79,11.77,11.78,47400.0,7.8215,7.8281,7.8148,7.8215,47400.0
2005-02-14 13:40:00,11.77,11.8,11.77,11.78,29300.0,7.8148,7.8348,7.8148,7.8215,29300.0
2005-02-14 13:45:00,11.79,11.79,11.77,11.79,27600.0,7.8281,7.8281,7.8148,7.8281,27600.0
2005-02-14 13:50:00,11.79,11.8,11.78,11.8,37200.0,7.8281,7.8348,7.8215,7.8348,37200.0
2005-02-14 13:55:00,11.8,11.8,11.77,11.77,26200.0,7.8348,7.8348,7.8148,7.8148,26200.0
2005-02-14 14:00:00,11.77,11.78,11.77,11.78,26400.0,7.8148,7.8215,7.8148,7.8215,26400.0
2005-02-14 14:05:00,11.77,11.78,11.75,11.76,46600.0,7.8148,7.8215,7.8016,7.8082,46600.0
2005-02-14 14:10:00,11.76,11.77,11.75,11.75,27200.0,7.8082,7.8148,7.8016,7.8016,27200.0
2005-02-14 14:15:00,11.76,11.77,11.75,11.76,27500.0,7.8082,7.8148,7.8016,7.8082,27500.0
2005-02-14 14:20:00,11.75,11.79,11.75,11.78,41700.0,7.8016,7.8281,7.8016,7.8215,41700.0
2005-02-14 14:25:00,11.79,11.81,11.78,11.8,27600.0,7.8281,7.8414,7.8215,7.8348,27600.0
2005-02-14 14:30:00,11.81,11.81,11.79,11.8,24700.0,7.8414,7.8414,7.8281,7.8348,24700.0
2005-02-14 14:35:00,11.81,11.81,11.79,11.8,33800.0,7.8414,7.8414,7.8281,7.8348,33800.0
2005-02-14 14:40:00,11.81,11.81,11.79,11.81,52800.0,7.8414,7.8414,7.8281,7.8414,52800.0
2005-02-14 14:45:00,11.81,11.81,11.8,11.8,25300.0,7.8414,7.8414,7.8348,7.8348,25300.0
2005-02-14 14:50:00,11.81,11.81,11.8,11.8,15800.0,7.8414,7.8414,7.8348,7.8348,15800.0
2005-02-14 14:55:00,11.81,11.84,11.81,11.82,25500.0,7.8414,7.8613,7.8414,7.848,25500.0
2005-02-14 15:00:00,11.83,11.84,11.8,11.81,41000.0,7.8547,7.8613,7.8348,7.8414,41000.0
2005-02-14 15:05:00,11.82,11.85,11.82,11.85,46900.0,7.848,7.868,7.848,7.868,46900.0
2005-02-14 15:10:00,11.84,11.85,11.84,11.85,51300.0,7.8613,7.868,7.8613,7.868,51300.0
2005-02-14 15:15:00,11.85,11.85,11.83,11.84,28800.0,7.868,7.868,7.8547,7.8613,28800.0
2005-02-14 15:20:00,11.84,11.88,11.84,11.88,33200.0,7.8613,7.8879,7.8613,7.8879,33200.0
2005-02-14 15:25:00,11.87,11.87,11.84,11.86,69700.0,7.8812,7.8812,7.8613,7.8746,69700.0
2005-02-14 15:30:00,11.86,11.87,11.85,11.85,38200.0,7.8746,7.8812,7.868,7.868,38200.0
2005-02-14 15:35:00,11.85,11.87,11.84,11.86,53000.0,7.868,7.8812,7.8613,7.8746,53000.0
2005-02-14 15:40:00,11.86,11.88,11.85,11.88,41500.0,7.8746,7.8879,7.868,7.8879,41500.0
2005-02-14 15:45:00,11.88,11.89,11.85,11.85,42800.0,7.8879,7.8945,7.868,7.868,42800.0
2005-02-14 15:50:00,11.87,11.88,11.85,11.85,57100.0,7.8812,7.8879,7.868,7.868,57100.0
2005-02-14 15:55:00,11.85,11.86,11.84,11.84,81700.0,7.868,7.8746,7.8613,7.8613,81700.0
2005-02-15 09:30:00,11.84,11.92,11.84,11.91,181000.0,7.8613,7.9144,7.8613,7.9078,181000.0
2005-02-15 09:35:00,11.86,11.91,11.86,11.9,33400.0,7.8746,7.9078,7.8746,7.9012,33400.0
2005-02-15 09:40:00,11.9,11.91,11.87,11.9,39000.0,7.9012,7.9078,7.8812,7.9012,39000.0
2005-02-15 09:45:00,11.9,11.91,11.87,11.89,63800.0,7.9012,7.9078,7.8812,7.8945,63800.0
2005-02-15 09:50:00,11.89,11.91,11.89,11.91,44100.0,7.8945,7.9078,7.8945,7.9078,44100.0
2005-02-15 09:55:00,11.9,11.92,11.9,11.91,48400.0,7.9012,7.9144,7.9012,7.9078,48400.0
2005-02-15 10:00:00,11.91,11.92,11.9,11.92,27500.0,7.9078,7.9144,7.9012,7.9144,27500.0
2005-02-15 10:05:00,11.92,11.93,11.91,11.92,53900.0,7.9144,7.9211,7.9078,7.9144,53900.0
2005-02-15 10:10:00,11.91,11.94,11.91,11.94,41700.0,7.9078,7.9277,7.9078,7.9277,41700.0
2005-02-15 10:15:00,11.93,11.94,11.93,11.94,23400.0,7.9211,7.9277,7.9211,7.9277,23400.0
2005-02-15 10:20:00,11.94,11.97,11.94,11.95,93400.0,7.9277,7.9476,7.9277,7.9343,93400.0
2005-02-15 10:25:00,11.96,11.96,11.95,11.95,41800.0,7.941,7.941,7.9343,7.9343,41800.0
2005-02-15 10:30:00,11.95,11.98,11.94,11.97,105700.0,7.9343,7.9543,7.9277,7.9476,105700.0
2005-02-15 10:35:00,11.96,11.99,11.96,11.97,73400.0,7.941,7.9609,7.941,7.9476,73400.0
2005-02-15 10:40:00,11.97,11.97,11.96,11.97,41100.0,7.9476,7.9476,7.941,7.9476,41100.0
2005-02-15 10:45:00,11.96,11.98,11.94,11.97,55100.0,7.941,7.9543,7.9277,7.9476,55100.0
2005-02-15 10:50:00,11.98,11.98,11.96,11.96,39200.0,7.9543,7.9543,7.941,7.941,39200.0
2005-02-15 10:55:00,11.97,11.97,11.93,11.95,37000.0,7.9476,7.9476,7.9211,7.9343,37000.0
2005-02-15 11:00:00,11.95,11.95,11.93,11.94,33700.0,7.9343,7.9343,7.9211,7.9277,33700.0
2005-02-15 11:05:00,11.94,11.96,11.93,11.95,66800.0,7.9277,7.941,7.9211,7.9343,66800.0
2005-02-15 11:10:00,11.95,11.98,11.94,11.96,34600.0,7.9343,7.9543,7.9277,7.941,34600.0
2005-02-15 11:15:00,11.96,11.98,11.96,11.98,63500.0,7.941,7.9543,7.941,7.9543,63500.0
2005-02-15 11:20:00,11.98,11.99,11.98,11.98,67100.0,7.9543,7.9609,7.9543,7.9543,67100.0
2005-02-15 11:25:00,11.98,11.99,11.97,11.97,29200.0,7.9543,7.9609,7.9476,7.9476,29200.0
2005-02-15 11:30:00,11.97,11.98,11.95,11.95,69500.0,7.9476,7.9543,7.9343,7.9343,69500.0
2005-02-15 11:35:00,11.96,11.96,11.95,11.96,37100.0,7.941,7.941,7.9343,7.941,37100.0
2005-02-15 11:40:00,11.96,11.96,11.94,11.95,40400.0,7.941,7.941,7.9277,7.9343,40400.0
2005-02-15 11:45:00,11.95,11.96,11.93,11.93,29400.0,7.9343,7.941,7.9211,7.9211,29400.0
2005-02-15 11:50:00,11.93,11.94,11.91,11.93,88900.0,7.9211,7.9277,7.9078,7.9211,88900.0
2005-02-15 11:55:00,11.93,11.93,11.9,11.91,66800.0,7.9211,7.9211,7.9012,7.9078,66800.0
2005-02-15 12:00:00,11.92,11.95,11.91,11.95,88200.0,7.9144,7.9343,7.9078,7.9343,88200.0
2005-02-15 12:05:00,11.95,11.96,11.94,11.95,19100.0,7.9343,7.941,7.9277,7.9343,19100.0
2005-02-15 12:10:00,11.95,11.95,11.92,11.92,39100.0,7.9343,7.9343,7.9144,7.9144,39100.0
2005-02-15 12:15:00,11.93,11.95,11.91,11.94,58500.0,7.9211,7.9343,7.9078,7.9277,58500.0
2005-02-15 12:20:00,11.95,11.95,11.94,11.94,13800.0,7.9343,7.9343,7.9277,7.9277,13800.0
2005-02-15 12:25:00,11.95,11.95,11.94,11.95,38400.0,7.9343,7.9343,7.9277,7.9343,38400.0
2005-02-15 12:30:00,11.95,11.95,11.91,11.91,57000.0,7.9343,7.9343,7.9078,7.9078,57000.0
2005-02-15 12:35:00,11.92,11.92,11.89,11.89,39000.0,7.9144,7.9144,7.8945,7.8945,39000.0
2005-02-15 12:40:00,11.9,11.91,11.88,11.9,26500.0,7.9012,7.9078,7.8879,7.9012,26500.0
2005-02-15 12:45:00,11.89,11.92,11.89,11.92,65700.0,7.8945,7.9144,7.8945,7.9144,65700.0
2005-02-15 12:50:00,11.92,11.92,11.91,11.92,6100.0,7.9144,7.9144,7.9078,7.9144,6100.0
2005-02-15 12:55:00,11.92,11.92,11.91,11.92,31400.0,7.9144,7.9144,7.9078,7.9144,31400.0
2005-02-15 13:00:00,11.92,11.93,11.91,11.93,53600.0,7.9144,7.9211,7.9078,7.9211,53600.0
2005-02-15 13:05:00,11.93,11.93,11.89,11.9,60200.0,7.9211,7.9211,7.8945,7.9012,60200.0
2005-02-15 13:10:00,11.9,11.9,11.89,11.89,53200.0,7.9012,7.9012,7.8945,7.8945,53200.0
2005-02-15 13:15:00,11.9,11.9,11.88,11.88,30800.0,7.9012,7.9012,7.8879,7.8879,30800.0
2005-02-15 13:20:00,11.88,11.89,11.85,11.86,92500.0,7.8879,7.8945,7.868,7.8746,92500.0
2005-02-15 13:25:00,11.87,11.91,11.86,11.86,82900.0,7.8812,7.9078,7.8746,7.8746,82900.0
2005-02-15 13:30:00,11.86,11.87,11.84,11.86,73600.0,7.8746,7.8812,7.8613,7.8746,73600.0
2005-02-15 13:35:00,11.87,11.87,11.84,11.84,102000.0,7.8812,7.8812,7.8613,7.8613,102000.0
2005-02-15 13:40:00,11.84,11.85,11.82,11.82,66000.0,7.8613,7.868,7.848,7.848,66000.0
2005-02-15 13:45:00,11.83,11.83,11.79,11.79,88600.0,7.8547,7.8547,7.8281,7.8281,88600.0
2005-02-15 13:50:00,11.79,11.8,11.78,11.78,37800.0,7.8281,7.8348,7.8215,7.8215,37800.0
2005-02-15 13:55:00,11.79,11.82,11.78,11.81,55700.0,7.8281,7.848,7.8215,7.8414,55700.0
2005-02-15 14:00:00,11.8,11.82,11.79,11.8,37100.0,7.8348,7.848,7.8281,7.8348,37100.0
2005-02-15 14:05:00,11.79,11.79,11.75,11.77,70300.0,7.8281,7.8281,7.8016,7.8148,70300.0
2005-02-15 14:10:00,11.76,11.77,11.75,11.75,34800.0,7.8082,7.8148,7.8016,7.8016,34800.0
2005-02-15 14:15:00,11.76,11.79,11.75,11.77,59500.0,7.8082,7.8281,7.8016,7.8148,59500.0
2005-02-15 14:20:00,11.77,11.79,11.76,11.76,58000.0,7.8148,7.8281,7.8082,7.8082,58000.0
2005-02-15 14:25:00,11.77,11.79,11.75,11.77,45200.0,7.8148,7.8281,7.8016,7.8148,45200.0
2005-02-15 14:30:00,11.77,11.78,11.76,11.76,41100.0,7.8148,7.8215,7.8082,7.8082,41100.0
2005-02-15 14:35:00,11.76,11.77,11.75,11.76,53000.0,7.8082,7.8148,7.8016,7.8082,53000.0
2005-02-15 14:40:00,11.75,11.76,11.74,11.74,59300.0,7.8016,7.8082,7.7949,7.7949,59300.0
2005-02-15 14:45:00,11.74,11.75,11.72,11.72,80400.0,7.7949,7.8016,7.7816,7.7816,80400.0
2005-02-15 14:50:00,11.72,11.74,11.71,11.71,54200.0,7.7816,7.7949,7.775,7.775,54200.0
2005-02-15 14:55:00,11.71,11.79,11.71,11.76,56100.0,7.775,7.8281,7.775,7.8082,56100.0
2005-02-15 15:00:00,11.76,11.77,11.76,11.77,38100.0,7.8082,7.8148,7.8082,7.8148,38100.0
2005-02-15 15:05:00,11.76,11.77,11.72,11.73,51900.0,7.8082,7.8148,7.7816,7.7883,51900.0
2005-02-15 15:10:00,11.73,11.77,11.73,11.74,57300.0,7.7883,7.8148,7.7883,7.7949,57300.0
2005-02-15 15:15:00,11.74,11.75,11.73,11.75,51300.0,7.7949,7.8016,7.7883,7.8016,51300.0
2005-02-15 15:20:00,11.75,11.78,11.73,11.77,45800.0,7.8016,7.8215,7.7883,7.8148,45800.0
2005-02-15 15:25:00,11.77,11.8,11.76,11.77,39000.0,7.8148,7.8348,7.8082,7.8148,39000.0
2005-02-15 15:30:00,11.77,11.79,11.76,11.78,63200.0,7.8148,7.8281,7.8082,7.8215,63200.0
2005-02-15 15:35:00,11.77,11.8,11.77,11.79,39000.0,7.8148,7.8348,7.8148,7.8281,39000.0
2005-02-15 15:40:00,11.8,11.8,11.76,11.77,66800.0,7.8348,7.8348,7.8082,7.8148,66800.0
2005-02-15 15:45:00,11.76,11.8,11.76,11.8,82000.0,7.8082,7.8348,7.8082,7.8348,82000.0
2005-02-15 15:50:00,11.8,11.8,11.77,11.78,58200.0,7.8348,7.8348,7.8148,7.8215,58200.0
2005-02-15 15:55:00,11.78,11.81,11.77,11.8,85400.0,7.8215,7.8414,7.8148,7.8348,85400.0
2005-02-16 09:30:00,11.78,11.78,11.67,11.71,152600.0,7.8215,7.8215,7.7484,7.775,152600.0
2005-02-16 09:35:00,11.66,11.7,11.65,11.68,63500.0,7.7418,7.7684,7.7352,7.7551,63500.0
2005-02-16 09:40:00,11.67,11.7,11.66,11.7,69900.0,7.7484,7.7684,7.7418,7.7684,69900.0
2005-02-16 09:45:00,11.7,11.75,11.68,11.72,2078700.0,7.7684,7.8016,7.7551,7.7816,2078700.0
2005-02-16 09:50:00,11.73,11.74,11.71,11.73,33100.0,7.7883,7.7949,7.775,7.7883,33100.0
2005-02-16 09:55:00,11.73,11.74,11.69,11.69,73000.0,7.7883,7.7949,7.7617,7.7617,73000.0
2005-02-16 10:00:00,11.69,11.74,11.68,11.73,61600.0,7.7617,7.7949,7.7551,7.7883,61600.0
2005-02-16 10:05:00,11.73,11.73,11.69,11.71,25900.0,7.7883,7.7883,7.7617,7.775,25900.0
2005-02-16 10:10:00,11.72,11.74,11.71,11.73,25600.0,7.7816,7.7949,7.775,7.7883,25600.0
2005-02-16 10:15:00,11.73,11.77,11.71,11.77,47400.0,7.7883,7.8148,7.775,7.8148,47400.0
2005-02-16 10:20:00,11.77,11.79,11.74,11.76,41100.0,7.8148,7.8281,7.7949,7.8082,41100.0
2005-02-16 10:25:00,11.76,11.77,11.74,11.76,44300.0,7.8082,7.8148,7.7949,7.8082,44300.0
2005-02-16 10:30:00,11.76,11.77,11.74,11.74,37600.0,7.8082,7.8148,7.7949,7.7949,37600.0
2005-02-16 10:35:00,11.74,11.75,11.73,11.74,26400.0,7.7949,7.8016,7.7883,7.7949,26400.0
2005-02-16 10:40:00,11.74,11.76,11.74,11.76,572600.0,7.7949,7.8082,7.7949,7.8082,572600.0
2005-02-16 10:45:00,11.75,11.76,11.75,11.75,19400.0,7.8016,7.8082,7.8016,7.8016,19400.0
2005-02-16 10:50:00,11.76,11.76,11.73,11.73,20400.0,7.8082,7.8082,7.7883,7.7883,20400.0
2005-02-16 10:55:00,11.73,11.75,11.73,11.74,42800.0,7.7883,7.8016,7.7883,7.7949,42800.0
2005-02-16 11:00:00,11.74,11.74,11.72,11.73,30200.0,7.7949,7.7949,7.7816,7.7883,30200.0
2005-02-16 11:05:00,11.72,11.75,11.71,11.75,99900.0,7.7816,7.8016,7.775,7.8016,99900.0
2005-02-16 11:10:00,11.74,11.75,11.72,11.75,98600.0,7.7949,7.8016,7.7816,7.8016,98600.0
2005-02-16 11:15:00,11.75,11.79,11.75,11.79,38800.0,7.8016,7.8281,7.8016,7.8281,38800.0
2005-02-16 11:20:00,11.79,11.83,11.79,11.79,37300.0,7.8281,7.8547,7.8281,7.8281,37300.0
2005-02-16 11:25:00,11.8,11.8,11.78,11.79,19600.0,7.8348,7.8348,7.8215,7.8281,19600.0
2005-02-16 11:30:00,11.78,11.81,11.77,11.81,19800.0,7.8215,7.8414,7.8148,7.8414,19800.0
2005-02-16 11:35:00,11.8,11.8,11.78,11.8,17800.0,7.8348,7.8348,7.8215,7.8348,17800.0
2005-02-16 11:40:00,11.79,11.8,11.77,11.77,42500.0,7.8281,7.8348,7.8148,7.8148,42500.0
2005-02-16 11:45:00,11.77,11.8,11.77,11.79,46300.0,7.8148,7.8348,7.8148,7.8281,46300.0
2005-02-16 11:50:00,11.78,11.8,11.77,11.77,15200.0,7.8215,7.8348,7.8148,7.8148,15200.0
2005-02-16 11:55:00,11.77,11.8,11.77,11.77,16500.0,7.8148,7.8348,7.8148,7.8148,16500.0
2005-02-16 12:00:00,11.77,11.78,11.75,11.75,23100.0,7.8148,7.8215,7.8016,7.8016,23100.0
2005-02-16 12:05:00,11.75,11.77,11.74,11.75,23000.0,7.8016,7.8148,7.7949,7.8016,23000.0
2005-02-16 12:10:00,11.74,11.76,11.73,11.74,30000.0,7.7949,7.8082,7.7883,7.7949,30000.0
2005-02-16 12:15:00,11.75,11.76,11.73,11.75,51400.0,7.8016,7.8082,7.7883,7.8016,51400.0
2005-02-16 12:20:00,11.75,11.77,11.75,11.77,26500.0,7.8016,7.8148,7.8016,7.8148,26500.0
2005-02-16 12:25:00,11.77,11.78,11.76,11.78,34100.0,7.8148,7.8215,7.8082,7.8215,34100.0
2005-02-16 12:30:00,11.77,11.79,11.77,11.77,47100.0,7.8148,7.8281,7.8148,7.8148,47100.0
2005-02-16 12:35:00,11.76,11.78,11.76,11.78,23200.0,7.8082,7.8215,7.8082,7.8215,23200.0
2005-02-16 12:40:00,11.77,11.78,11.76,11.76,21000.0,7.8148,7.8215,7.8082,7.8082,21000.0
2005-02-16 12:45:00,11.76,11.78,11.76,11.76,31300.0,7.8082,7.8215,7.8082,7.8082,31300.0
2005-02-16 12:50:00,11.76,11.77,11.76,11.77,6100.0,7.8082,7.8148,7.8082,7.8148,6100.0
2005-02-16 12:55:00,11.77,11.8,11.77,11.79,79500.0,7.8148,7.8348,7.8148,7.8281,79500.0
2005-02-16 13:00:00,11.79,11.79,11.77,11.77,15700.0,7.8281,7.8281,7.8148,7.8148,15700.0
2005-02-16 13:05:00,11.78,11.78,11.76,11.76,9700.0,7.8215,7.8215,7.8082,7.8082,9700.0
2005-02-16 13:10:00,11.77,11.78,11.75,11.75,26000.0,7.8148,7.8215,7.8016,7.8016,26000.0
2005-02-16 13:15:00,11.75,11.76,11.74,11.76,21900.0,7.8016,7.8082,7.7949,7.8082,21900.0
2005-02-16 13:20:00,11.75,11.78,11.74,11.77,57000.0,7.8016,7.8215,7.7949,7.8148,57000.0
2005-02-16 13:25:00,11.77,11.79,11.77,11.79,58800.0,7.8148,7.8281,7.8148,7.8281,58800.0
2005-02-16 13:30:00,11.79,11.8,11.78,11.79,45300.0,7.8281,7.8348,7.8215,7.8281,45300.0
2005-02-16 13:35:00,11.8,11.8,11.77,11.77,18300.0,7.8348,7.8348,7.8148,7.8148,18300.0
2005-02-16 13:40:00,11.78,11.79,11.77,11.78,16000.0,7.8215,7.8281,7.8148,7.8215,16000.0
2005-02-16 13:45:00,11.79,11.8,11.78,11.79,92300.0,7.8281,7.8348,7.8215,7.8281,92300.0
2005-02-16 13:50:00,11.8,11.8,11.79,11.8,12100.0,7.8348,7.8348,7.8281,7.8348,12100.0
2005-02-16 13:55:00,11.79,11.82,11.79,11.8,33500.0,7.8281,7.848,7.8281,7.8348,33500.0
2005-02-16 14:00:00,11.8,11.83,11.8,11.83,56200.0,7.8348,7.8547,7.8348,7.8547,56200.0
2005-02-16 14:05:00,11.83,11.84,11.82,11.82,26500.0,7.8547,7.8613,7.848,7.848,26500.0
2005-02-16 14:10:00,11.83,11.85,11.83,11.85,55400.0,7.8547,7.868,7.8547,7.868,55400.0
2005-02-16 14:15:00,11.85,11.87,11.85,11.86,32200.0,7.868,7.8812,7.868,7.8746,32200.0
2005-02-16 14:20:00,11.86,11.87,11.85,11.87,104900.0,7.8746,7.8812,7.868,7.8812,104900.0
2005-02-16 14:25:00,11.85,11.87,11.85,11.86,19400.0,7.868,7.8812,7.868,7.8746,19400.0
2005-02-16 14:30:00,11.87,11.92,11.86,11.91,113300.0,7.8812,7.9144,7.8746,7.9078,113300.0
2005-02-16 14:35:00,11.91,11.93,11.9,11.9,97300.0,7.9078,7.9211,7.9012,7.9012,97300.0
2005-02-16 14:40:00,11.91,11.93,11.9,11.92,70600.0,7.9078,7.9211,7.9012,7.9144,70600.0
2005-02-16 14:45:00,11.92,11.93,11.9,11.9,34900.0,7.9144,7.9211,7.9012,7.9012,34900.0
2005-02-16 14:50:00,11.91,11.93,11.9,11.92,36100.0,7.9078,7.9211,7.9012,7.9144,36100.0
2005-02-16 14:55:00,11.93,11.93,11.91,11.93,66200.0,7.9211,7.9211,7.9078,7.9211,66200.0
2005-02-16 15:00:00,11.93,11.94,11.92,11.93,42700.0,7.9211,7.9277,7.9144,7.9211,42700.0
2005-02-16 15:05:00,11.93,11.94,11.92,11.94,54200.0,7.9211,7.9277,7.9144,7.9277,54200.0
2005-02-16 15:10:00,11.94,11.94,11.93,11.94,32200.0,7.9277,7.9277,7.9211,7.9277,32200.0
2005-02-16 15:15:00,11.94,11.94,11.9,11.9,86000.0,7.9277,7.9277,7.9012,7.9012,86000.0
2005-02-16 15:20:00,11.9,11.9,11.86,11.87,69400.0,7.9012,7.9012,7.8746,7.8812,69400.0
2005-02-16 15:25:00,11.87,11.89,11.85,11.88,49600.0,7.8812,7.8945,7.868,7.8879,49600.0
2005-02-16 15:30:00,11.87,11.88,11.85,11.85,27600.0,7.8812,7.8879,7.868,7.868,27600.0
2005-02-16 15:35:00,11.84,11.86,11.84,11.84,43100.0,7.8613,7.8746,7.8613,7.8613,43100.0
2005-02-16 15:40:00,11.85,11.85,11.82,11.83,67800.0,7.868,7.868,7.848,7.8547,67800.0
2005-02-16 15:45:00,11.83,11.86,11.83,11.86,116600.0,7.8547,7.8746,7.8547,7.8746,116600.0
2005-02-16 15:50:00,11.85,11.86,11.85,11.85,73000.0,7.868,7.8746,7.868,7.868,73000.0
2005-02-16 15:55:00,11.85,11.87,11.84,11.85,98700.0,7.868,7.8812,7.8613,7.868,98700.0
2005-02-17 09:30:00,11.85,11.85,11.77,11.78,185300.0,7.868,7.868,7.8148,7.8215,185300.0
2005-02-17 09:35:00,11.79,11.83,11.77,11.82,33500.0,7.8281,7.8547,7.8148,7.848,33500.0
2005-02-17 09:40:00,11.82,11.85,11.82,11.85,32500.0,7.848,7.868,7.848,7.868,32500.0
2005-02-17 09:45:00,11.85,11.9,11.85,11.9,51700.0,7.868,7.9012,7.868,7.9012,51700.0
2005-02-17 09:50:00,11.9,11.92,11.85,11.86,40500.0,7.9012,7.9144,7.868,7.8746,40500.0
2005-02-17 09:55:00,11.86,11.88,11.85,11.87,33700.0,7.8746,7.8879,7.868,7.8812,33700.0
2005-02-17 10:00:00,11.87,11.9,11.87,11.89,52200.0,7.8812,7.9012,7.8812,7.8945,52200.0
2005-02-17 10:05:00,11.89,11.89,11.86,11.88,55300.0,7.8945,7.8945,7.8746,7.8879,55300.0
2005-02-17 10:10:00,11.87,11.87,11.82,11.84,96100.0,7.8812,7.8812,7.848,7.8613,96100.0
2005-02-17 10:15:00,11.83,11.83,11.8,11.82,76400.0,7.8547,7.8547,7.8348,7.848,76400.0
2005-02-17 10:20:00,11.82,11.82,11.77,11.77,57300.0,7.848,7.848,7.8148,7.8148,57300.0
2005-02-17 10:25:00,11.77,11.79,11.75,11.78,70700.0,7.8148,7.8281,7.8016,7.8215,70700.0
2005-02-17 10:30:00,11.78,11.78,11.75,11.75,55900.0,7.8215,7.8215,7.8016,7.8016,55900.0
2005-02-17 10:35:00,11.76,11.76,11.74,11.74,149100.0,7.8082,7.8082,7.7949,7.7949,149100.0
2005-02-17 10:40:00,11.75,11.75,11.73,11.73,45900.0,7.8016,7.8016,7.7883,7.7883,45900.0
2005-02-17 10:45:00,11.74,11.75,11.72,11.75,45200.0,7.7949,7.8016,7.7816,7.8016,45200.0
2005-02-17 10:50:00,11.74,11.75,11.71,11.72,78300.0,7.7949,7.8016,7.775,7.7816,78300.0
2005-02-17 10:55:00,11.72,11.73,11.7,11.72,62600.0,7.7816,7.7883,7.7684,7.7816,62600.0
2005-02-17 11:00:00,11.72,11.73,11.69,11.72,164400.0,7.7816,7.7883,7.7617,7.7816,164400.0
2005-02-17 11:05:00,11.73,11.76,11.73,11.76,32100.0,7.7883,7.8082,7.7883,7.8082,32100.0
2005-02-17 11:10:00,11.76,11.76,11.72,11.74,43000.0,7.8082,7.8082,7.7816,7.7949,43000.0
2005-02-17 11:15:00,11.73,11.74,11.7,11.71,26300.0,7.7883,7.7949,7.7684,7.775,26300.0
2005-02-17 11:20:00,11.7,11.75,11.69,11.73,53500.0,7.7684,7.8016,7.7617,7.7883,53500.0
2005-02-17 11:25:00,11.73,11.76,11.71,11.76,82900.0,7.7883,7.8082,7.775,7.8082,82900.0
2005-02-17 11:30:00,11.75,11.83,11.75,11.8,66100.0,7.8016,7.8547,7.8016,7.8348,66100.0
2005-02-17 11:35:00,11.83,11.86,11.82,11.84,125700.0,7.8547,7.8746,7.848,7.8613,125700.0
2005-02-17 11:40:00,11.84,11.85,11.81,11.82,41100.0,7.8613,7.868,7.8414,7.848,41100.0
2005-02-17 11:45:00,11.82,11.84,11.81,11.84,38100.0,7.848,7.8613,7.8414,7.8613,38100.0
2005-02-17 11:50:00,11.83,11.83,11.81,11.82,302400.0,7.8547,7.8547,7.8414,7.848,302400.0
2005-02-17 11:55:00,11.82,11.85,11.82,11.85,62600.0,7.848,7.868,7.848,7.868,62600.0
2005-02-17 12:00:00,11.84,11.9,11.84,11.84,194700.0,7.8613,7.9012,7.8613,7.8613,194700.0
2005-02-17 12:05:00,11.85,11.85,11.8,11.8,27100.0,7.868,7.868,7.8348,7.8348,27100.0
2005-02-17 12:10:00,11.8,11.81,11.78,11.8,39900.0,7.8348,7.8414,7.8215,7.8348,39900.0
2005-02-17 12:15:00,11.8,11.81,11.79,11.81,22200.0,7.8348,7.8414,7.8281,7.8414,22200.0
2005-02-17 12:20:00,11.81,11.82,11.79,11.82,29100.0,7.8414,7.848,7.8281,7.848,29100.0
2005-02-17 12:25:00,11.81,11.81,11.76,11.76,52000.0,7.8414,7.8414,7.8082,7.8082,52000.0
2005-02-17 12:30:00,11.76,11.77,11.75,11.76,26900.0,7.8082,7.8148,7.8016,7.8082,26900.0
2005-02-17 12:35:00,11.76,11.78,11.74,11.77,122300.0,7.8082,7.8215,7.7949,7.8148,122300.0
2005-02-17 12:40:00,11.77,11.78,11.76,11.76,120100.0,7.8148,7.8215,7.8082,7.8082,120100.0
2005-02-17 12:45:00,11.77,11.8,11.77,11.8,36900.0,7.8148,7.8348,7.8148,7.8348,36900.0
2005-02-17 12:50:00,11.8,11.8,11.76,11.77,16200.0,7.8348,7.8348,7.8082,7.8148,16200.0
2005-02-17 12:55:00,11.77,11.85,11.76,11.85,203300.0,7.8148,7.868,7.8082,7.868,203300.0
2005-02-17 13:00:00,11.84,11.85,11.82,11.82,78600.0,7.8613,7.868,7.848,7.848,78600.0
2005-02-17 13:05:00,11.81,11.83,11.8,11.81,47200.0,7.8414,7.8547,7.8348,7.8414,47200.0
2005-02-17 13:10:00,11.81,11.83,11.8,11.8,52000.0,7.8414,7.8547,7.8348,7.8348,52000.0
2005-02-17 13:15:00,11.8,11.83,11.8,11.82,43800.0,7.8348,7.8547,7.8348,7.848,43800.0
2005-02-17 13:20:00,11.82,11.82,11.8,11.81,38200.0,7.848,7.848,7.8348,7.8414,38200.0
2005-02-17 13:25:00,11.81,11.81,11.79,11.81,32400.0,7.8414,7.8414,7.8281,7.8414,32400.0
2005-02-17 13:30:00,11.8,11.82,11.8,11.8,44100.0,7.8348,7.848,7.8348,7.8348,44100.0
2005-02-17 13:35:00,11.8,11.81,11.79,11.8,49700.0,7.8348,7.8414,7.8281,7.8348,49700.0
2005-02-17 13:40:00,11.8,11.83,11.8,11.83,58100.0,7.8348,7.8547,7.8348,7.8547,58100.0
2005-02-17 13:45:00,11.82,11.83,11.79,11.79,33900.0,7.848,7.8547,7.8281,7.8281,33900.0
2005-02-17 13:50:00,11.79,11.8,11.77,11.79,21400.0,7.8281,7.8348,7.8148,7.8281,21400.0
2005-02-17 13:55:00,11.78,11.8,11.77,11.78,44700.0,7.8215,7.8348,7.8148,7.8215,44700.0
2005-02-17 14:00:00,11.78,11.78,11.7,11.77,41000.0,7.8215,7.8215,7.7684,7.8148,41000.0
2005-02-17 14:05:00,11.76,11.78,11.75,11.75,70300.0,7.8082,7.8215,7.8016,7.8016,70300.0
2005-02-17 14:10:00,11.75,11.76,11.75,11.76,53300.0,7.8016,7.8082,7.8016,7.8082,53300.0
2005-02-17 14:15:00,11.76,11.78,11.75,11.77,103300.0,7.8082,7.8215,7.8016,7.8148,103300.0
2005-02-17 14:20:00,11.77,11.78,11.77,11.78,42500.0,7.8148,7.8215,7.8148,7.8215,42500.0
2005-02-17 14:25:00,11.78,11.79,11.76,11.78,24700.0,7.8215,7.8281,7.8082,7.8215,24700.0
2005-02-17 14:30:00,11.78,11.79,11.77,11.77,17200.0,7.8215,7.8281,7.8148,7.8148,17200.0
2005-02-17 14:35:00,11.77,11.78,11.74,11.77,29300.0,7.8148,7.8215,7.7949,7.8148,29300.0
2005-02-17 14:40:00,11.77,11.78,11.76,11.76,21000.0,7.8148,7.8215,7.8082,7.8082,21000.0
2005-02-17 14:45:00,11.76,11.78,11.75,11.76,67100.0,7.8082,7.8215,7.8016,7.8082,67100.0
2005-02-17 14:50:00,11.76,11.77,11.76,11.76,23100.0,7.8082,7.8148,7.8082,7.8082,23100.0
2005-02-17 14:55:00,11.76,11.77,11.74,11.76,234300.0,7.8082,7.8148,7.7949,7.8082,234300.0
2005-02-17 15:00:00,11.76,11.77,11.75,11.76,37300.0,7.8082,7.8148,7.8016,7.8082,37300.0
2005-02-17 15:05:00,11.76,11.76,11.75,11.75,28900.0,7.8082,7.8082,7.8016,7.8016,28900.0
2005-02-17 15:10:00,11.76,11.77,11.75,11.76,63400.0,7.8082,7.8148,7.8016,7.8082,63400.0
2005-02-17 15:15:00,11.76,11.79,11.75,11.79,74000.0,7.8082,7.8281,7.8016,7.8281,74000.0
2005-02-17 15:20:00,11.79,11.79,11.77,11.78,68000.0,7.8281,7.8281,7.8148,7.8215,68000.0
2005-02-17 15:25:00,11.78,11.8,11.77,11.8,64900.0,7.8215,7.8348,7.8148,7.8348,64900.0
2005-02-17 15:30:00,11.8,11.8,11.77,11.8,50100.0,7.8348,7.8348,7.8148,7.8348,50100.0
2005-02-17 15:35:00,11.79,11.8,11.79,11.79,81700.0,7.8281,7.8348,7.8281,7.8281,81700.0
2005-02-17 15:40:00,11.8,11.8,11.78,11.79,85400.0,7.8348,7.8348,7.8215,7.8281,85400.0
2005-02-17 15:45:00,11.78,11.79,11.76,11.77,87300.0,7.8215,7.8281,7.8082,7.8148,87300.0
2005-02-17 15:50:00,11.77,11.77,11.75,11.75,53400.0,7.8148,7.8148,7.8016,7.8016,53400.0
2005-02-17 15:55:00,11.76,11.77,11.73,11.74,142200.0,7.8082,7.8148,7.7883,7.7949,142200.0
2005-02-18 09:30:00,11.86,11.86,11.77,11.82,472600.0,7.8746,7.8746,7.8148,7.848,472600.0
2005-02-18 09:35:00,11.84,11.85,11.74,11.74,71300.0,7.8613,7.868,7.7949,7.7949,71300.0
2005-02-18 09:40:00,11.74,11.78,11.74,11.78,61500.0,7.7949,7.8215,7.7949,7.8215,61500.0
2005-02-18 09:45:00,11.78,11.8,11.75,11.75,124600.0,7.8215,7.8348,7.8016,7.8016,124600.0
2005-02-18 09:50:00,11.75,11.8,11.75,11.79,32400.0,7.8016,7.8348,7.8016,7.8281,32400.0
2005-02-18 09:55:00,11.79,11.8,11.76,11.76,22200.0,7.8281,7.8348,7.8082,7.8082,22200.0
2005-02-18 10:00:00,11.77,11.79,11.77,11.78,36900.0,7.8148,7.8281,7.8148,7.8215,36900.0
2005-02-18 10:05:00,11.78,11.8,11.76,11.78,44900.0,7.8215,7.8348,7.8082,7.8215,44900.0
2005-02-18 10:10:00,11.78,11.8,11.77,11.8,71200.0,7.8215,7.8348,7.8148,7.8348,71200.0
2005-02-18 10:15:00,11.8,11.8,11.78,11.78,24500.0,7.8348,7.8348,7.8215,7.8215,24500.0
2005-02-18 10:20:00,11.78,11.79,11.76,11.78,27700.0,7.8215,7.8281,7.8082,7.8215,27700.0
2005-02-18 10:25:00,11.78,11.79,11.78,11.78,15000.0,7.8215,7.8281,7.8215,7.8215,15000.0
2005-02-18 10:30:00,11.78,11.79,11.76,11.77,58100.0,7.8215,7.8281,7.8082,7.8148,58100.0
2005-02-18 10:35:00,11.78,11.78,11.75,11.76,142200.0,7.8215,7.8215,7.8016,7.8082,142200.0
2005-02-18 10:40:00,11.76,11.78,11.75,11.75,45000.0,7.8082,7.8215,7.8016,7.8016,45000.0
2005-02-18 10:45:00,11.75,11.77,11.75,11.76,21200.0,7.8016,7.8148,7.8016,7.8082,21200.0
2005-02-18 10:50:00,11.76,11.79,11.76,11.79,185500.0,7.8082,7.8281,7.8082,7.8281,185500.0
2005-02-18 10:55:00,11.78,11.8,11.78,11.78,32100.0,7.8215,7.8348,7.8215,7.8215,32100.0
2005-02-18 11:00:00,11.79,11.79,11.76,11.77,188300.0,7.8281,7.8281,7.8082,7.8148,188300.0
2005-02-18 11:05:00,11.77,11.78,11.76,11.77,42800.0,7.8148,7.8215,7.8082,7.8148,42800.0
2005-02-18 11:10:00,11.77,11.78,11.76,11.78,60000.0,7.8148,7.8215,7.8082,7.8215,60000.0
2005-02-18 11:15:00,11.78,11.78,11.77,11.77,38300.0,7.8215,7.8215,7.8148,7.8148,38300.0
2005-02-18 11:20:00,11.77,11.78,11.76,11.77,31900.0,7.8148,7.8215,7.8082,7.8148,31900.0
2005-02-18 11:25:00,11.78,11.78,11.73,11.74,96100.0,7.8215,7.8215,7.7883,7.7949,96100.0
2005-02-18 11:30:00,11.74,11.75,11.72,11.72,114000.0,7.7949,7.8016,7.7816,7.7816,114000.0
2005-02-18 11:35:00,11.73,11.74,11.72,11.72,143100.0,7.7883,7.7949,7.7816,7.7816,143100.0
2005-02-18 11:40:00,11.73,11.73,11.71,11.71,19700.0,7.7883,7.7883,7.775,7.775,19700.0
2005-02-18 11:45:00,11.7,11.71,11.69,11.7,47200.0,7.7684,7.775,7.7617,7.7684,47200.0
2005-02-18 11:50:00,11.69,11.72,11.69,11.71,33500.0,7.7617,7.7816,7.7617,7.775,33500.0
2005-02-18 11:55:00,11.71,11.74,11.71,11.74,22100.0,7.775,7.7949,7.775,7.7949,22100.0
2005-02-18 12:00:00,11.74,11.74,11.69,11.69,127500.0,7.7949,7.7949,7.7617,7.7617,127500.0
2005-02-18 12:05:00,11.69,11.72,11.69,11.69,45600.0,7.7617,7.7816,7.7617,7.7617,45600.0
2005-02-18 12:10:00,11.69,11.72,11.69,11.71,24100.0,7.7617,7.7816,7.7617,7.775,24100.0
2005-02-18 12:15:00,11.71,11.71,11.69,11.7,241100.0,7.775,7.775,7.7617,7.7684,241100.0
2005-02-18 12:20:00,11.7,11.72,11.69,11.7,54300.0,7.7684,7.7816,7.7617,7.7684,54300.0
2005-02-18 12:25:00,11.7,11.71,11.69,11.71,82500.0,7.7684,7.775,7.7617,7.775,82500.0
2005-02-18 12:30:00,11.7,11.71,11.69,11.71,4700.0,7.7684,7.775,7.7617,7.775,4700.0
2005-02-18 12:35:00,11.71,11.71,11.69,11.69,95600.0,7.775,7.775,7.7617,7.7617,95600.0
2005-02-18 12:40:00,11.7,11.71,11.69,11.7,21000.0,7.7684,7.775,7.7617,7.7684,21000.0
2005-02-18 12:45:00,11.7,11.71,11.69,11.7,17200.0,7.7684,7.775,7.7617,7.7684,17200.0
2005-02-18 12:50:00,11.7,11.71,11.69,11.7,56300.0,7.7684,7.775,7.7617,7.7684,56300.0
2005-02-18 12:55:00,11.7,11.72,11.7,11.72,66000.0,7.7684,7.7816,7.7684,7.7816,66000.0
2005-02-18 13:00:00,11.71,11.73,11.7,11.7,97900.0,7.775,7.7883,7.7684,7.7684,97900.0
2005-02-18 13:05:00,11.7,11.7,11.69,11.69,121000.0,7.7684,7.7684,7.7617,7.7617,121000.0
2005-02-18 13:10:00,11.69,11.7,11.68,11.69,18400.0,7.7617,7.7684,7.7551,7.7617,18400.0
2005-02-18 13:15:00,11.69,11.7,11.68,11.69,12900.0,7.7617,7.7684,7.7551,7.7617,12900.0
2005-02-18 13:20:00,11.7,11.7,11.69,11.69,25000.0,7.7684,7.7684,7.7617,7.7617,25000.0
2005-02-18 13:25:00,11.7,11.71,11.69,11.69,16800.0,7.7684,7.775,7.7617,7.7617,16800.0
2005-02-18 13:30:00,11.69,11.7,11.68,11.7,32500.0,7.7617,7.7684,7.7551,7.7684,32500.0
2005-02-18 13:35:00,11.7,11.71,11.69,11.7,48500.0,7.7684,7.775,7.7617,7.7684,48500.0
2005-02-18 13:40:00,11.7,11.7,11.69,11.69,18600.0,7.7684,7.7684,7.7617,7.7617,18600.0
2005-02-18 13:45:00,11.69,11.71,11.69,11.7,32700.0,7.7617,7.775,7.7617,7.7684,32700.0
2005-02-18 13:50:00,11.69,11.7,11.68,11.68,45000.0,7.7617,7.7684,7.7551,7.7551,45000.0
2005-02-18 13:55:00,11.68,11.69,11.68,11.69,43300.0,7.7551,7.7617,7.7551,7.7617,43300.0
2005-02-18 14:00:00,11.7,11.7,11.68,11.68,91500.0,7.7684,7.7684,7.7551,7.7551,91500.0
2005-02-18 14:05:00,11.67,11.68,11.67,11.68,67500.0,7.7484,7.7551,7.7484,7.7551,67500.0
2005-02-18 14:10:00,11.68,11.69,11.67,11.69,31900.0,7.7551,7.7617,7.7484,7.7617,31900.0
2005-02-18 14:15:00,11.68,11.71,11.68,11.69,27900.0,7.7551,7.775,7.7551,7.7617,27900.0
2005-02-18 14:20:00,11.7,11.7,11.68,11.69,21600.0,7.7684,7.7684,7.7551,7.7617,21600.0
2005-02-18 14:25:00,11.69,11.71,11.69,11.7,37300.0,7.7617,7.775,7.7617,7.7684,37300.0
2005-02-18 14:30:00,11.69,11.7,11.69,11.7,23300.0,7.7617,7.7684,7.7617,7.7684,23300.0
2005-02-18 14:35:00,11.7,11.71,11.69,11.7,88300.0,7.7684,7.775,7.7617,7.7684,88300.0
2005-02-18 14:40:00,11.7,11.7,11.69,11.69,76200.0,7.7684,7.7684,7.7617,7.7617,76200.0
2005-02-18 14:45:00,11.69,11.7,11.69,11.69,18500.0,7.7617,7.7684,7.7617,7.7617,18500.0
2005-02-18 14:50:00,11.7,11.7,11.69,11.69,17700.0,7.7684,7.7684,7.7617,7.7617,17700.0
2005-02-18 14:55:00,11.69,11.71,11.69,11.7,35800.0,7.7617,7.775,7.7617,7.7684,35800.0
2005-02-18 15:00:00,11.7,11.71,11.69,11.71,45000.0,7.7684,7.775,7.7617,7.775,45000.0
2005-02-18 15:05:00,11.7,11.71,11.7,11.71,32800.0,7.7684,7.775,7.7684,7.775,32800.0
2005-02-18 15:10:00,11.7,11.71,11.69,11.7,37700.0,7.7684,7.775,7.7617,7.7684,37700.0
2005-02-18 15:15:00,11.71,11.71,11.69,11.69,51700.0,7.775,7.775,7.7617,7.7617,51700.0
2005-02-18 15:20:00,11.69,11.71,11.69,11.71,83300.0,7.7617,7.775,7.7617,7.775,83300.0
2005-02-18 15:25:00,11.71,11.71,11.7,11.71,45700.0,7.775,7.775,7.7684,7.775,45700.0
2005-02-18 15:30:00,11.71,11.71,11.69,11.7,105100.0,7.775,7.775,7.7617,7.7684,105100.0
2005-02-18 15:35:00,11.7,11.7,11.67,11.68,59600.0,7.7684,7.7684,7.7484,7.7551,59600.0
2005-02-18 15:40:00,11.67,11.7,11.66,11.66,137300.0,7.7484,7.7684,7.7418,7.7418,137300.0
2005-02-18 15:45:00,11.65,11.68,11.65,11.67,171500.0,7.7352,7.7551,7.7352,7.7484,171500.0
2005-02-18 15:50:00,11.67,11.67,11.65,11.66,152600.0,7.7484,7.7484,7.7352,7.7418,152600.0
2005-02-18 15:55:00,11.66,11.68,11.65,11.67,144800.0,7.7418,7.7551,7.7352,7.7484,144800.0
2005-02-22 09:30:00,11.57,11.58,11.53,11.55,215400.0,7.682,7.6887,7.6555,7.6688,215400.0
2005-02-22 09:35:00,11.54,11.55,11.52,11.52,72700.0,7.6621,7.6688,7.6488,7.6488,72700.0
2005-02-22 09:40:00,11.53,11.53,11.45,11.45,95600.0,7.6555,7.6555,7.6024,7.6024,95600.0
2005-02-22 09:45:00,11.45,11.49,11.45,11.49,63300.0,7.6024,7.6289,7.6024,7.6289,63300.0
2005-02-22 09:50:00,11.49,11.54,11.48,11.53,180400.0,7.6289,7.6621,7.6223,7.6555,180400.0
2005-02-22 09:55:00,11.54,11.54,11.46,11.49,184400.0,7.6621,7.6621,7.609,7.6289,184400.0
2005-02-22 10:00:00,11.5,11.52,11.49,11.51,165400.0,7.6356,7.6488,7.6289,7.6422,165400.0
2005-02-22 10:05:00,11.51,11.52,11.48,11.5,49800.0,7.6422,7.6488,7.6223,7.6356,49800.0
2005-02-22 10:10:00,11.49,11.54,11.49,11.53,120400.0,7.6289,7.6621,7.6289,7.6555,120400.0
2005-02-22 10:15:00,11.55,11.55,11.51,11.53,89300.0,7.6688,7.6688,7.6422,7.6555,89300.0
2005-02-22 10:20:00,11.53,11.54,11.52,11.52,105200.0,7.6555,7.6621,7.6488,7.6488,105200.0
2005-02-22 10:25:00,11.53,11.56,11.52,11.55,109900.0,7.6555,7.6754,7.6488,7.6688,109900.0
2005-02-22 10:30:00,11.54,11.55,11.51,11.53,111900.0,7.6621,7.6688,7.6422,7.6555,111900.0
2005-02-22 10:35:00,11.53,11.62,11.53,11.62,218300.0,7.6555,7.7152,7.6555,7.7152,218300.0
2005-02-22 10:40:00,11.62,11.62,11.59,11.61,92100.0,7.7152,7.7152,7.6953,7.7086,92100.0
2005-02-22 10:45:00,11.62,11.66,11.62,11.66,112100.0,7.7152,7.7418,7.7152,7.7418,112100.0
2005-02-22 10:50:00,11.66,11.69,11.66,11.68,112400.0,7.7418,7.7617,7.7418,7.7551,112400.0
2005-02-22 10:55:00,11.67,11.68,11.63,11.64,79400.0,7.7484,7.7551,7.7219,7.7285,79400.0
2005-02-22 11:00:00,11.64,11.65,11.58,11.58,114500.0,7.7285,7.7352,7.6887,7.6887,114500.0
2005-02-22 11:05:00,11.58,11.59,11.58,11.59,76000.0,7.6887,7.6953,7.6887,7.6953,76000.0
2005-02-22 11:10:00,11.59,11.6,11.57,11.58,87600.0,7.6953,7.702,7.682,7.6887,87600.0
2005-02-22 11:15:00,11.57,11.6,11.57,11.59,68700.0,7.682,7.702,7.682,7.6953,68700.0
2005-02-22 11:20:00,11.59,11.6,11.58,11.59,25000.0,7.6953,7.702,7.6887,7.6953,25000.0
2005-02-22 11:25:00,11.59,11.6,11.58,11.59,37200.0,7.6953,7.702,7.6887,7.6953,37200.0
2005-02-22 11:30:00,11.6,11.61,11.59,11.61,44900.0,7.702,7.7086,7.6953,7.7086,44900.0
2005-02-22 11:35:00,11.6,11.61,11.59,11.6,53600.0,7.702,7.7086,7.6953,7.702,53600.0
2005-02-22 11:40:00,11.6,11.63,11.59,11.62,41900.0,7.702,7.7219,7.6953,7.7152,41900.0
2005-02-22 11:45:00,11.62,11.64,11.62,11.64,28600.0,7.7152,7.7285,7.7152,7.7285,28600.0
2005-02-22 11:50:00,11.63,11.63,11.6,11.61,31400.0,7.7219,7.7219,7.702,7.7086,31400.0
2005-02-22 11:55:00,11.61,11.62,11.6,11.61,53000.0,7.7086,7.7152,7.702,7.7086,53000.0
2005-02-22 12:00:00,11.6,11.62,11.6,11.61,26400.0,7.702,7.7152,7.702,7.7086,26400.0
2005-02-22 12:05:00,11.61,11.64,11.61,11.63,47900.0,7.7086,7.7285,7.7086,7.7219,47900.0
2005-02-22 12:10:00,11.63,11.65,11.59,11.59,118600.0,7.7219,7.7352,7.6953,7.6953,118600.0
2005-02-22 12:15:00,11.59,11.6,11.54,11.54,64800.0,7.6953,7.702,7.6621,7.6621,64800.0
2005-02-22 12:20:00,11.53,11.56,11.5,11.53,70900.0,7.6555,7.6754,7.6356,7.6555,70900.0
2005-02-22 12:25:00,11.52,11.53,11.5,11.51,99600.0,7.6488,7.6555,7.6356,7.6422,99600.0
2005-02-22 12:30:00,11.5,11.51,11.49,11.5,34500.0,7.6356,7.6422,7.6289,7.6356,34500.0
2005-02-22 12:35:00,11.5,11.51,11.5,11.51,38200.0,7.6356,7.6422,7.6356,7.6422,38200.0
2005-02-22 12:40:00,11.52,11.54,11.51,11.51,61300.0,7.6488,7.6621,7.6422,7.6422,61300.0
2005-02-22 12:45:00,11.52,11.52,11.51,11.52,37500.0,7.6488,7.6488,7.6422,7.6488,37500.0
2005-02-22 12:50:00,11.52,11.53,11.51,11.51,84000.0,7.6488,7.6555,7.6422,7.6422,84000.0
2005-02-22 12:55:00,11.51,11.54,11.51,11.53,34900.0,7.6422,7.6621,7.6422,7.6555,34900.0
2005-02-22 13:00:00,11.53,11.54,11.52,11.52,33800.0,7.6555,7.6621,7.6488,7.6488,33800.0
2005-02-22 13:05:00,11.52,11.56,11.52,11.56,77400.0,7.6488,7.6754,7.6488,7.6754,77400.0
2005-02-22 13:10:00,11.56,11.56,11.54,11.56,22400.0,7.6754,7.6754,7.6621,7.6754,22400.0
2005-02-22 13:15:00,11.56,11.57,11.54,11.55,76900.0,7.6754,7.682,7.6621,7.6688,76900.0
2005-02-22 13:20:00,11.55,11.56,11.53,11.55,70600.0,7.6688,7.6754,7.6555,7.6688,70600.0
2005-02-22 13:25:00,11.54,11.56,11.54,11.55,20700.0,7.6621,7.6754,7.6621,7.6688,20700.0
2005-02-22 13:30:00,11.55,11.57,11.55,11.57,33600.0,7.6688,7.682,7.6688,7.682,33600.0
2005-02-22 13:35:00,11.57,11.57,11.55,11.56,41600.0,7.682,7.682,7.6688,7.6754,41600.0
2005-02-22 13:40:00,11.56,11.57,11.55,11.56,55500.0,7.6754,7.682,7.6688,7.6754,55500.0
2005-02-22 13:45:00,11.56,11.56,11.55,11.55,49800.0,7.6754,7.6754,7.6688,7.6688,49800.0
2005-02-22 13:50:00,11.56,11.57,11.55,11.56,43100.0,7.6754,7.682,7.6688,7.6754,43100.0
2005-02-22 13:55:00,11.56,11.56,11.53,11.55,59200.0,7.6754,7.6754,7.6555,7.6688,59200.0
2005-02-22 14:00:00,11.55,11.56,11.54,11.55,122000.0,7.6688,7.6754,7.6621,7.6688,122000.0
2005-02-22 14:05:00,11.56,11.56,11.5,11.5,48500.0,7.6754,7.6754,7.6356,7.6356,48500.0
2005-02-22 14:10:00,11.5,11.52,11.5,11.52,37300.0,7.6356,7.6488,7.6356,7.6488,37300.0
2005-02-22 14:15:00,11.52,11.53,11.51,11.53,66900.0,7.6488,7.6555,7.6422,7.6555,66900.0
2005-02-22 14:20:00,11.53,11.54,11.52,11.53,73100.0,7.6555,7.6621,7.6488,7.6555,73100.0
2005-02-22 14:25:00,11.53,11.55,11.53,11.54,41100.0,7.6555,7.6688,7.6555,7.6621,41100.0
2005-02-22 14:30:00,11.54,11.55,11.52,11.52,54100.0,7.6621,7.6688,7.6488,7.6488,54100.0
2005-02-22 14:35:00,11.52,11.54,11.52,11.53,48100.0,7.6488,7.6621,7.6488,7.6555,48100.0
2005-02-22 14:40:00,11.53,11.55,11.53,11.55,29800.0,7.6555,7.6688,7.6555,7.6688,29800.0
2005-02-22 14:45:00,11.54,11.57,11.54,11.55,153900.0,7.6621,7.682,7.6621,7.6688,153900.0
2005-02-22 14:50:00,11.55,11.56,11.54,11.55,21200.0,7.6688,7.6754,7.6621,7.6688,21200.0
2005-02-22 14:55:00,11.55,11.57,11.55,11.56,61200.0,7.6688,7.682,7.6688,7.6754,61200.0
2005-02-22 15:00:00,11.56,11.57,11.54,11.55,24600.0,7.6754,7.682,7.6621,7.6688,24600.0
2005-02-22 15:05:00,11.54,11.55,11.53,11.53,47700.0,7.6621,7.6688,7.6555,7.6555,47700.0
2005-02-22 15:10:00,11.53,11.54,11.52,11.53,66800.0,7.6555,7.6621,7.6488,7.6555,66800.0
2005-02-22 15:15:00,11.53,11.54,11.52,11.52,43800.0,7.6555,7.6621,7.6488,7.6488,43800.0
2005-02-22 15:20:00,11.52,11.54,11.51,11.53,84400.0,7.6488,7.6621,7.6422,7.6555,84400.0
2005-02-22 15:25:00,11.52,11.53,11.51,11.53,41000.0,7.6488,7.6555,7.6422,7.6555,41000.0
2005-02-22 15:30:00,11.52,11.54,11.52,11.54,95800.0,7.6488,7.6621,7.6488,7.6621,95800.0
2005-02-22 15:35:00,11.54,11.56,11.54,11.55,96100.0,7.6621,7.6754,7.6621,7.6688,96100.0
2005-02-22 15:40:00,11.54,11.55,11.54,11.54,105700.0,7.6621,7.6688,7.6621,7.6621,105700.0
2005-02-22 15:45:00,11.55,11.55,11.53,11.54,112600.0,7.6688,7.6688,7.6555,7.6621,112600.0
2005-02-22 15:50:00,11.53,11.55,11.53,11.53,73700.0,7.6555,7.6688,7.6555,7.6555,73700.0
2005-02-22 15:55:00,11.54,11.54,11.52,11.53,121900.0,7.6621,7.6621,7.6488,7.6555,121900.0
2005-02-23 09:30:00,11.5,11.58,11.5,11.55,181000.0,7.6356,7.6887,7.6356,7.6688,181000.0
2005-02-23 09:35:00,11.56,11.56,11.51,11.54,145100.0,7.6754,7.6754,7.6422,7.6621,145100.0
2005-02-23 09:40:00,11.54,11.55,11.53,11.53,60800.0,7.6621,7.6688,7.6555,7.6555,60800.0
2005-02-23 09:45:00,11.54,11.54,11.52,11.53,61200.0,7.6621,7.6621,7.6488,7.6555,61200.0
2005-02-23 09:50:00,11.54,11.56,11.53,11.55,36700.0,7.6621,7.6754,7.6555,7.6688,36700.0
2005-02-23 09:55:00,11.55,11.55,11.46,11.47,124200.0,7.6688,7.6688,7.609,7.6156,124200.0
2005-02-23 10:00:00,11.47,11.48,11.47,11.47,54300.0,7.6156,7.6223,7.6156,7.6156,54300.0
2005-02-23 10:05:00,11.46,11.47,11.46,11.47,14800.0,7.609,7.6156,7.609,7.6156,14800.0
2005-02-23 10:10:00,11.47,11.47,11.4,11.42,139600.0,7.6156,7.6156,7.5692,7.5824,139600.0
2005-02-23 10:15:00,11.43,11.43,11.42,11.43,28700.0,7.5891,7.5891,7.5824,7.5891,28700.0
2005-02-23 10:20:00,11.42,11.46,11.42,11.42,110700.0,7.5824,7.609,7.5824,7.5824,110700.0
2005-02-23 10:25:00,11.42,11.43,11.41,11.42,46800.0,7.5824,7.5891,7.5758,7.5824,46800.0
2005-02-23 10:30:00,11.42,11.43,11.42,11.42,59800.0,7.5824,7.5891,7.5824,7.5824,59800.0
2005-02-23 10:35:00,11.42,11.45,11.41,11.41,86600.0,7.5824,7.6024,7.5758,7.5758,86600.0
2005-02-23 10:40:00,11.42,11.42,11.39,11.39,99100.0,7.5824,7.5824,7.5625,7.5625,99100.0
2005-02-23 10:45:00,11.39,11.39,11.32,11.33,149200.0,7.5625,7.5625,7.5161,7.5227,149200.0
2005-02-23 10:50:00,11.35,11.37,11.33,11.36,58100.0,7.536,7.5493,7.5227,7.5426,58100.0
2005-02-23 10:55:00,11.36,11.38,11.34,11.34,60000.0,7.5426,7.5559,7.5293,7.5293,60000.0
2005-02-23 11:00:00,11.35,11.36,11.33,11.35,97600.0,7.536,7.5426,7.5227,7.536,97600.0
2005-02-23 11:05:00,11.35,11.35,11.32,11.34,57900.0,7.536,7.536,7.5161,7.5293,57900.0
2005-02-23 11:10:00,11.33,11.34,11.32,11.33,58900.0,7.5227,7.5293,7.5161,7.5227,58900.0
2005-02-23 11:15:00,11.33,11.34,11.32,11.33,38200.0,7.5227,7.5293,7.5161,7.5227,38200.0
2005-02-23 11:20:00,11.33,11.33,11.3,11.32,117800.0,7.5227,7.5227,7.5028,7.5161,117800.0
2005-02-23 11:25:00,11.31,11.34,11.3,11.33,111900.0,7.5094,7.5293,7.5028,7.5227,111900.0
2005-02-23 11:30:00,11.33,11.37,11.33,11.37,63200.0,7.5227,7.5493,7.5227,7.5493,63200.0
2005-02-23 11:35:00,11.37,11.37,11.34,11.35,32800.0,7.5493,7.5493,7.5293,7.536,32800.0
2005-02-23 11:40:00,11.34,11.35,11.34,11.34,31300.0,7.5293,7.536,7.5293,7.5293,31300.0
2005-02-23 11:45:00,11.35,11.36,11.32,11.33,45400.0,7.536,7.5426,7.5161,7.5227,45400.0
2005-02-23 11:50:00,11.32,11.32,11.3,11.3,422900.0,7.5161,7.5161,7.5028,7.5028,422900.0
2005-02-23 11:55:00,11.31,11.31,11.3,11.31,86600.0,7.5094,7.5094,7.5028,7.5094,86600.0
2005-02-23 12:00:00,11.31,11.32,11.3,11.31,66300.0,7.5094,7.5161,7.5028,7.5094,66300.0
2005-02-23 12:05:00,11.32,11.34,11.31,11.33,63900.0,7.5161,7.5293,7.5094,7.5227,63900.0
2005-02-23 12:10:00,11.33,11.33,11.32,11.33,29800.0,7.5227,7.5227,7.5161,7.5227,29800.0
2005-02-23 12:15:00,11.32,11.33,11.32,11.32,32400.0,7.5161,7.5227,7.5161,7.5161,32400.0
2005-02-23 12:20:00,11.32,11.33,11.31,11.31,27800.0,7.5161,7.5227,7.5094,7.5094,27800.0
2005-02-23 12:25:00,11.31,11.32,11.3,11.3,59800.0,7.5094,7.5161,7.5028,7.5028,59800.0
2005-02-23 12:30:00,11.31,11.31,11.3,11.3,24200.0,7.5094,7.5094,7.5028,7.5028,24200.0
2005-02-23 12:35:00,11.31,11.31,11.3,11.3,138400.0,7.5094,7.5094,7.5028,7.5028,138400.0
2005-02-23 12:40:00,11.3,11.31,11.29,11.29,83000.0,7.5028,7.5094,7.4961,7.4961,83000.0
2005-02-23 12:45:00,11.29,11.3,11.28,11.3,54700.0,7.4961,7.5028,7.4895,7.5028,54700.0
2005-02-23 12:50:00,11.3,11.3,11.28,11.29,72300.0,7.5028,7.5028,7.4895,7.4961,72300.0
2005-02-23 12:55:00,11.28,11.29,11.28,11.28,21500.0,7.4895,7.4961,7.4895,7.4895,21500.0
2005-02-23 13:00:00,11.28,11.34,11.28,11.33,28200.0,7.4895,7.5293,7.4895,7.5227,28200.0
2005-02-23 13:05:00,11.33,11.33,11.3,11.3,67200.0,7.5227,7.5227,7.5028,7.5028,67200.0
2005-02-23 13:10:00,11.3,11.31,11.29,11.3,37700.0,7.5028,7.5094,7.4961,7.5028,37700.0
2005-02-23 13:15:00,11.29,11.32,11.29,11.32,26200.0,7.4961,7.5161,7.4961,7.5161,26200.0
2005-02-23 13:20:00,11.32,11.33,11.31,11.33,24500.0,7.5161,7.5227,7.5094,7.5227,24500.0
2005-02-23 13:25:00,11.33,11.34,11.32,11.32,69500.0,7.5227,7.5293,7.5161,7.5161,69500.0
2005-02-23 13:30:00,11.32,11.32,11.29,11.3,44300.0,7.5161,7.5161,7.4961,7.5028,44300.0
2005-02-23 13:35:00,11.29,11.29,11.27,11.28,68800.0,7.4961,7.4961,7.4829,7.4895,68800.0
2005-02-23 13:40:00,11.27,11.3,11.25,11.26,169900.0,7.4829,7.5028,7.4696,7.4762,169900.0
2005-02-23 13:45:00,11.26,11.27,11.23,11.27,146400.0,7.4762,7.4829,7.4563,7.4829,146400.0
2005-02-23 13:50:00,11.27,11.3,11.27,11.29,56100.0,7.4829,7.5028,7.4829,7.4961,56100.0
2005-02-23 13:55:00,11.29,11.3,11.28,11.29,28400.0,7.4961,7.5028,7.4895,7.4961,28400.0
2005-02-23 14:00:00,11.3,11.31,11.26,11.31,65500.0,7.5028,7.5094,7.4762,7.5094,65500.0
2005-02-23 14:05:00,11.3,11.32,11.3,11.32,43800.0,7.5028,7.5161,7.5028,7.5161,43800.0
2005-02-23 14:10:00,11.32,11.32,11.29,11.29,53200.0,7.5161,7.5161,7.4961,7.4961,53200.0
2005-02-23 14:15:00,11.29,11.3,11.25,11.25,85000.0,7.4961,7.5028,7.4696,7.4696,85000.0
2005-02-23 14:20:00,11.28,11.3,11.27,11.29,105800.0,7.4895,7.5028,7.4829,7.4961,105800.0
2005-02-23 14:25:00,11.29,11.3,11.27,11.29,90900.0,7.4961,7.5028,7.4829,7.4961,90900.0
2005-02-23 14:30:00,11.28,11.34,11.28,11.34,117600.0,7.4895,7.5293,7.4895,7.5293,117600.0
2005-02-23 14:35:00,11.34,11.35,11.32,11.33,28900.0,7.5293,7.536,7.5161,7.5227,28900.0
2005-02-23 14:40:00,11.33,11.33,11.3,11.31,95600.0,7.5227,7.5227,7.5028,7.5094,95600.0
2005-02-23 14:45:00,11.31,11.33,11.3,11.3,47300.0,7.5094,7.5227,7.5028,7.5028,47300.0
2005-02-23 14:50:00,11.31,11.32,11.3,11.32,18800.0,7.5094,7.5161,7.5028,7.5161,18800.0
2005-02-23 14:55:00,11.31,11.32,11.3,11.31,100600.0,7.5094,7.5161,7.5028,7.5094,100600.0
2005-02-23 15:00:00,11.31,11.33,11.31,11.32,63800.0,7.5094,7.5227,7.5094,7.5161,63800.0
2005-02-23 15:05:00,11.3,11.31,11.29,11.3,150000.0,7.5028,7.5094,7.4961,7.5028,150000.0
2005-02-23 15:10:00,11.3,11.32,11.29,11.29,96900.0,7.5028,7.5161,7.4961,7.4961,96900.0
2005-02-23 15:15:00,11.3,11.34,11.29,11.33,107900.0,7.5028,7.5293,7.4961,7.5227,107900.0
2005-02-23 15:20:00,11.33,11.35,11.33,11.35,110400.0,7.5227,7.536,7.5227,7.536,110400.0
2005-02-23 15:25:00,11.33,11.35,11.32,11.32,49500.0,7.5227,7.536,7.5161,7.5161,49500.0
2005-02-23 15:30:00,11.32,11.34,11.29,11.32,121000.0,7.5161,7.5293,7.4961,7.5161,121000.0
2005-02-23 15:35:00,11.33,11.34,11.31,11.31,113900.0,7.5227,7.5293,7.5094,7.5094,113900.0
2005-02-23 15:40:00,11.31,11.33,11.31,11.32,64800.0,7.5094,7.5227,7.5094,7.5161,64800.0
2005-02-23 15:45:00,11.32,11.33,11.3,11.32,179800.0,7.5161,7.5227,7.5028,7.5161,179800.0
2005-02-23 15:50:00,11.33,11.34,11.3,11.32,119600.0,7.5227,7.5293,7.5028,7.5161,119600.0
2005-02-23 15:55:00,11.32,11.33,11.28,11.3,117400.0,7.5161,7.5227,7.4895,7.5028,117400.0
2005-02-24 09:30:00,11.15,11.22,11.13,11.21,313900.0,7.4032,7.4497,7.3899,7.443,313900.0
2005-02-24 09:35:00,11.21,11.3,11.2,11.25,150400.0,7.443,7.5028,7.4364,7.4696,150400.0
2005-02-24 09:40:00,11.25,11.26,11.21,11.21,90400.0,7.4696,7.4762,7.443,7.443,90400.0
2005-02-24 09:45:00,11.21,11.22,11.16,11.16,105500.0,7.443,7.4497,7.4098,7.4098,105500.0
2005-02-24 09:50:00,11.16,11.19,11.15,11.19,229500.0,7.4098,7.4297,7.4032,7.4297,229500.0
2005-02-24 09:55:00,11.19,11.2,11.13,11.13,95300.0,7.4297,7.4364,7.3899,7.3899,95300.0
2005-02-24 10:00:00,11.13,11.15,11.11,11.15,116900.0,7.3899,7.4032,7.3766,7.4032,116900.0
2005-02-24 10:05:00,11.15,11.19,11.14,11.18,121900.0,7.4032,7.4297,7.3965,7.4231,121900.0
2005-02-24 10:10:00,11.19,11.27,11.18,11.26,170500.0,7.4297,7.4829,7.4231,7.4762,170500.0
2005-02-24 10:15:00,11.26,11.27,11.24,11.27,110700.0,7.4762,7.4829,7.4629,7.4829,110700.0
2005-02-24 10:20:00,11.27,11.27,11.21,11.23,39400.0,7.4829,7.4829,7.443,7.4563,39400.0
2005-02-24 10:25:00,11.22,11.22,11.16,11.17,102200.0,7.4497,7.4497,7.4098,7.4165,102200.0
2005-02-24 10:30:00,11.17,11.29,11.16,11.25,121700.0,7.4165,7.4961,7.4098,7.4696,121700.0
2005-02-24 10:35:00,11.25,11.25,11.22,11.23,86100.0,7.4696,7.4696,7.4497,7.4563,86100.0
2005-02-24 10:40:00,11.22,11.26,11.21,11.24,47400.0,7.4497,7.4762,7.443,7.4629,47400.0
2005-02-24 10:45:00,11.25,11.25,11.22,11.23,65400.0,7.4696,7.4696,7.4497,7.4563,65400.0
2005-02-24 10:50:00,11.22,11.23,11.2,11.2,32500.0,7.4497,7.4563,7.4364,7.4364,32500.0
2005-02-24 10:55:00,11.21,11.21,11.14,11.14,51200.0,7.443,7.443,7.3965,7.3965,51200.0
2005-02-24 11:00:00,11.15,11.19,11.14,11.19,70000.0,7.4032,7.4297,7.3965,7.4297,70000.0
2005-02-24 11:05:00,11.2,11.2,11.19,11.19,19400.0,7.4364,7.4364,7.4297,7.4297,19400.0
2005-02-24 11:10:00,11.2,11.2,11.17,11.17,40100.0,7.4364,7.4364,7.4165,7.4165,40100.0
2005-02-24 11:15:00,11.17,11.18,11.16,11.18,83900.0,7.4165,7.4231,7.4098,7.4231,83900.0
2005-02-24 11:20:00,11.18,11.25,11.18,11.23,170100.0,7.4231,7.4696,7.4231,7.4563,170100.0
2005-02-24 11:25:00,11.24,11.29,11.23,11.28,183800.0,7.4629,7.4961,7.4563,7.4895,183800.0
2005-02-24 11:30:00,11.27,11.29,11.27,11.27,55100.0,7.4829,7.4961,7.4829,7.4829,55100.0
2005-02-24 11:35:00,11.28,11.29,11.25,11.25,35700.0,7.4895,7.4961,7.4696,7.4696,35700.0
2005-02-24 11:40:00,11.25,11.26,11.25,11.26,31200.0,7.4696,7.4762,7.4696,7.4762,31200.0
2005-02-24 11:45:00,11.26,11.29,11.26,11.28,20000.0,7.4762,7.4961,7.4762,7.4895,20000.0
2005-02-24 11:50:00,11.27,11.29,11.27,11.28,76100.0,7.4829,7.4961,7.4829,7.4895,76100.0
2005-02-24 11:55:00,11.27,11.28,11.25,11.26,99400.0,7.4829,7.4895,7.4696,7.4762,99400.0
2005-02-24 12:00:00,11.27,11.27,11.23,11.23,67700.0,7.4829,7.4829,7.4563,7.4563,67700.0
2005-02-24 12:05:00,11.23,11.24,11.22,11.22,17600.0,7.4563,7.4629,7.4497,7.4497,17600.0
2005-02-24 12:10:00,11.22,11.23,11.22,11.23,13700.0,7.4497,7.4563,7.4497,7.4563,13700.0
2005-02-24 12:15:00,11.22,11.22,11.21,11.21,36100.0,7.4497,7.4497,7.443,7.443,36100.0
2005-02-24 12:20:00,11.23,11.23,11.2,11.23,73000.0,7.4563,7.4563,7.4364,7.4563,73000.0
2005-02-24 12:25:00,11.22,11.25,11.22,11.24,39100.0,7.4497,7.4696,7.4497,7.4629,39100.0
2005-02-24 12:30:00,11.24,11.25,11.22,11.24,50000.0,7.4629,7.4696,7.4497,7.4629,50000.0
2005-02-24 12:35:00,11.23,11.28,11.2,11.24,116500.0,7.4563,7.4895,7.4364,7.4629,116500.0
2005-02-24 12:40:00,11.24,11.24,11.22,11.22,36400.0,7.4629,7.4629,7.4497,7.4497,36400.0
2005-02-24 12:45:00,11.23,11.24,11.22,11.24,14900.0,7.4563,7.4629,7.4497,7.4629,14900.0
2005-02-24 12:50:00,11.24,11.24,11.23,11.23,15900.0,7.4629,7.4629,7.4563,7.4563,15900.0
2005-02-24 12:55:00,11.23,11.23,11.22,11.23,24900.0,7.4563,7.4563,7.4497,7.4563,24900.0
2005-02-24 13:00:00,11.23,11.24,11.21,11.22,52300.0,7.4563,7.4629,7.443,7.4497,52300.0
2005-02-24 13:05:00,11.23,11.23,11.2,11.2,69800.0,7.4563,7.4563,7.4364,7.4364,69800.0
2005-02-24 13:10:00,11.21,11.22,11.19,11.2,54900.0,7.443,7.4497,7.4297,7.4364,54900.0
2005-02-24 13:15:00,11.21,11.22,11.2,11.21,27200.0,7.443,7.4497,7.4364,7.443,27200.0
2005-02-24 13:20:00,11.21,11.21,11.19,11.21,19500.0,7.443,7.443,7.4297,7.443,19500.0
2005-02-24 13:25:00,11.21,11.23,11.2,11.23,29100.0,7.443,7.4563,7.4364,7.4563,29100.0
2005-02-24 13:30:00,11.23,11.23,11.22,11.23,21400.0,7.4563,7.4563,7.4497,7.4563,21400.0
2005-02-24 13:35:00,11.22,11.25,11.22,11.25,86100.0,7.4497,7.4696,7.4497,7.4696,86100.0
2005-02-24 13:40:00,11.25,11.25,11.24,11.25,19500.0,7.4696,7.4696,7.4629,7.4696,19500.0
2005-02-24 13:45:00,11.25,11.25,11.24,11.25,17600.0,7.4696,7.4696,7.4629,7.4696,17600.0
2005-02-24 13:50:00,11.25,11.26,11.24,11.25,110100.0,7.4696,7.4762,7.4629,7.4696,110100.0
2005-02-24 13:55:00,11.25,11.27,11.24,11.26,53100.0,7.4696,7.4829,7.4629,7.4762,53100.0
2005-02-24 14:00:00,11.25,11.27,11.25,11.27,65300.0,7.4696,7.4829,7.4696,7.4829,65300.0
2005-02-24 14:05:00,11.26,11.27,11.26,11.27,28300.0,7.4762,7.4829,7.4762,7.4829,28300.0
2005-02-24 14:10:00,11.27,11.3,11.27,11.28,87400.0,7.4829,7.5028,7.4829,7.4895,87400.0
2005-02-24 14:15:00,11.29,11.31,11.29,11.31,40100.0,7.4961,7.5094,7.4961,7.5094,40100.0
2005-02-24 14:20:00,11.3,11.33,11.29,11.33,58900.0,7.5028,7.5227,7.4961,7.5227,58900.0
2005-02-24 14:25:00,11.32,11.37,11.32,11.36,60300.0,7.5161,7.5493,7.5161,7.5426,60300.0
2005-02-24 14:30:00,11.35,11.37,11.32,11.36,87600.0,7.536,7.5493,7.5161,7.5426,87600.0
2005-02-24 14:35:00,11.35,11.37,11.35,11.36,28400.0,7.536,7.5493,7.536,7.5426,28400.0
2005-02-24 14:40:00,11.36,11.37,11.35,11.35,30500.0,7.5426,7.5493,7.536,7.536,30500.0
2005-02-24 14:45:00,11.35,11.36,11.34,11.35,17000.0,7.536,7.5426,7.5293,7.536,17000.0
2005-02-24 14:50:00,11.34,11.36,11.34,11.36,30200.0,7.5293,7.5426,7.5293,7.5426,30200.0
2005-02-24 14:55:00,11.36,11.37,11.34,11.37,54500.0,7.5426,7.5493,7.5293,7.5493,54500.0
2005-02-24 15:00:00,11.36,11.38,11.33,11.37,63500.0,7.5426,7.5559,7.5227,7.5493,63500.0
2005-02-24 15:05:00,11.36,11.38,11.35,11.37,56400.0,7.5426,7.5559,7.536,7.5493,56400.0
2005-02-24 15:10:00,11.38,11.43,11.37,11.42,50100.0,7.5559,7.5891,7.5493,7.5824,50100.0
2005-02-24 15:15:00,11.42,11.43,11.39,11.39,38000.0,7.5824,7.5891,7.5625,7.5625,38000.0
2005-02-24 15:20:00,11.39,11.44,11.38,11.44,112300.0,7.5625,7.5957,7.5559,7.5957,112300.0
2005-02-24 15:25:00,11.43,11.48,11.42,11.47,113500.0,7.5891,7.6223,7.5824,7.6156,113500.0
2005-02-24 15:30:00,11.47,11.48,11.43,11.44,56000.0,7.6156,7.6223,7.5891,7.5957,56000.0
2005-02-24 15:35:00,11.43,11.46,11.43,11.46,93200.0,7.5891,7.609,7.5891,7.609,93200.0
2005-02-24 15:40:00,11.47,11.5,11.46,11.5,135700.0,7.6156,7.6356,7.609,7.6356,135700.0
2005-02-24 15:45:00,11.51,11.51,11.47,11.48,137200.0,7.6422,7.6422,7.6156,7.6223,137200.0
2005-02-24 15:50:00,11.49,11.51,11.48,11.49,109800.0,7.6289,7.6422,7.6223,7.6289,109800.0
2005-02-24 15:55:00,11.49,11.5,11.48,11.5,142400.0,7.6289,7.6356,7.6223,7.6356,142400.0
2005-02-25 09:30:00,11.53,11.54,11.51,11.54,159400.0,7.6555,7.6621,7.6422,7.6621,159400.0
2005-02-25 09:35:00,11.55,11.57,11.52,11.55,45100.0,7.6688,7.682,7.6488,7.6688,45100.0
2005-02-25 09:40:00,11.55,11.56,11.53,11.56,47900.0,7.6688,7.6754,7.6555,7.6754,47900.0
2005-02-25 09:45:00,11.55,11.55,11.52,11.52,33400.0,7.6688,7.6688,7.6488,7.6488,33400.0
2005-02-25 09:50:00,11.53,11.54,11.52,11.53,54200.0,7.6555,7.6621,7.6488,7.6555,54200.0
2005-02-25 09:55:00,11.54,11.56,11.53,11.56,53800.0,7.6621,7.6754,7.6555,7.6754,53800.0
2005-02-25 10:00:00,11.56,11.56,11.54,11.55,84000.0,7.6754,7.6754,7.6621,7.6688,84000.0
2005-02-25 10:05:00,11.56,11.61,11.55,11.61,105300.0,7.6754,7.7086,7.6688,7.7086,105300.0
2005-02-25 10:10:00,11.6,11.65,11.6,11.6,185800.0,7.702,7.7352,7.702,7.702,185800.0
2005-02-25 10:15:00,11.61,11.62,11.6,11.62,59400.0,7.7086,7.7152,7.702,7.7152,59400.0
2005-02-25 10:20:00,11.62,11.64,11.6,11.6,124700.0,7.7152,7.7285,7.702,7.702,124700.0
2005-02-25 10:25:00,11.6,11.6,11.58,11.59,43600.0,7.702,7.702,7.6887,7.6953,43600.0
2005-02-25 10:30:00,11.59,11.6,11.56,11.56,58100.0,7.6953,7.702,7.6754,7.6754,58100.0
2005-02-25 10:35:00,11.56,11.58,11.56,11.56,49600.0,7.6754,7.6887,7.6754,7.6754,49600.0
2005-02-25 10:40:00,11.58,11.58,11.55,11.56,37700.0,7.6887,7.6887,7.6688,7.6754,37700.0
2005-02-25 10:45:00,11.56,11.6,11.56,11.59,82400.0,7.6754,7.702,7.6754,7.6953,82400.0
2005-02-25 10:50:00,11.58,11.6,11.58,11.58,161000.0,7.6887,7.702,7.6887,7.6887,161000.0
2005-02-25 10:55:00,11.58,11.62,11.58,11.6,47800.0,7.6887,7.7152,7.6887,7.702,47800.0
2005-02-25 11:00:00,11.61,11.63,11.59,11.6,78700.0,7.7086,7.7219,7.6953,7.702,78700.0
2005-02-25 11:05:00,11.61,11.62,11.6,11.6,32700.0,7.7086,7.7152,7.702,7.702,32700.0
2005-02-25 11:10:00,11.61,11.63,11.6,11.61,42200.0,7.7086,7.7219,7.702,7.7086,42200.0
2005-02-25 11:15:00,11.6,11.61,11.6,11.61,21300.0,7.702,7.7086,7.702,7.7086,21300.0
2005-02-25 11:20:00,11.61,11.62,11.6,11.6,36400.0,7.7086,7.7152,7.702,7.702,36400.0
2005-02-25 11:25:00,11.6,11.61,11.6,11.6,20500.0,7.702,7.7086,7.702,7.702,20500.0
2005-02-25 11:30:00,11.61,11.61,11.59,11.59,34500.0,7.7086,7.7086,7.6953,7.6953,34500.0
2005-02-25 11:35:00,11.59,11.6,11.58,11.58,45800.0,7.6953,7.702,7.6887,7.6887,45800.0
2005-02-25 11:40:00,11.59,11.61,11.59,11.59,39500.0,7.6953,7.7086,7.6953,7.6953,39500.0
2005-02-25 11:45:00,11.59,11.61,11.59,11.61,19200.0,7.6953,7.7086,7.6953,7.7086,19200.0
2005-02-25 11:50:00,11.61,11.64,11.61,11.62,41600.0,7.7086,7.7285,7.7086,7.7152,41600.0
2005-02-25 11:55:00,11.62,11.65,11.61,11.61,26700.0,7.7152,7.7352,7.7086,7.7086,26700.0
2005-02-25 12:00:00,11.62,11.62,11.6,11.61,32500.0,7.7152,7.7152,7.702,7.7086,32500.0
2005-02-25 12:05:00,11.61,11.62,11.61,11.61,95700.0,7.7086,7.7152,7.7086,7.7086,95700.0
2005-02-25 12:10:00,11.61,11.61,11.6,11.6,27600.0,7.7086,7.7086,7.702,7.702,27600.0
2005-02-25 12:15:00,11.61,11.62,11.6,11.61,60500.0,7.7086,7.7152,7.702,7.7086,60500.0
2005-02-25 12:20:00,11.62,11.63,11.61,11.62,51500.0,7.7152,7.7219,7.7086,7.7152,51500.0
2005-02-25 12:25:00,11.61,11.63,11.61,11.63,92700.0,7.7086,7.7219,7.7086,7.7219,92700.0
2005-02-25 12:30:00,11.61,11.63,11.61,11.62,22900.0,7.7086,7.7219,7.7086,7.7152,22900.0
2005-02-25 12:35:00,11.63,11.63,11.62,11.63,18200.0,7.7219,7.7219,7.7152,7.7219,18200.0
2005-02-25 12:40:00,11.63,11.63,11.61,11.63,25900.0,7.7219,7.7219,7.7086,7.7219,25900.0
2005-02-25 12:45:00,11.63,11.64,11.63,11.63,45000.0,7.7219,7.7285,7.7219,7.7219,45000.0
2005-02-25 12:50:00,11.63,11.64,11.63,11.63,19100.0,7.7219,7.7285,7.7219,7.7219,19100.0
2005-02-25 12:55:00,11.63,11.64,11.63,11.64,17500.0,7.7219,7.7285,7.7219,7.7285,17500.0
2005-02-25 13:00:00,11.63,11.65,11.63,11.65,91500.0,7.7219,7.7352,7.7219,7.7352,91500.0
2005-02-25 13:05:00,11.64,11.67,11.63,11.66,64500.0,7.7285,7.7484,7.7219,7.7418,64500.0
2005-02-25 13:10:00,11.65,11.66,11.62,11.62,28200.0,7.7352,7.7418,7.7152,7.7152,28200.0
2005-02-25 13:15:00,11.62,11.63,11.61,11.61,26200.0,7.7152,7.7219,7.7086,7.7086,26200.0
2005-02-25 13:20:00,11.62,11.63,11.61,11.62,35100.0,7.7152,7.7219,7.7086,7.7152,35100.0
2005-02-25 13:25:00,11.61,11.63,11.61,11.62,23500.0,7.7086,7.7219,7.7086,7.7152,23500.0
2005-02-25 13:30:00,11.62,11.63,11.62,11.62,20700.0,7.7152,7.7219,7.7152,7.7152,20700.0
2005-02-25 13:35:00,11.63,11.63,11.62,11.62,16600.0,7.7219,7.7219,7.7152,7.7152,16600.0
2005-02-25 13:40:00,11.62,11.63,11.62,11.62,22300.0,7.7152,7.7219,7.7152,7.7152,22300.0
2005-02-25 13:45:00,11.63,11.65,11.62,11.63,67200.0,7.7219,7.7352,7.7152,7.7219,67200.0
2005-02-25 13:50:00,11.64,11.65,11.63,11.63,17700.0,7.7285,7.7352,7.7219,7.7219,17700.0
2005-02-25 13:55:00,11.63,11.63,11.62,11.62,8600.0,7.7219,7.7219,7.7152,7.7152,8600.0
2005-02-25 14:00:00,11.63,11.63,11.62,11.63,557500.0,7.7219,7.7219,7.7152,7.7219,557500.0
2005-02-25 14:05:00,11.62,11.63,11.62,11.62,11800.0,7.7152,7.7219,7.7152,7.7152,11800.0
2005-02-25 14:10:00,11.62,11.64,11.62,11.64,20000.0,7.7152,7.7285,7.7152,7.7285,20000.0
2005-02-25 14:15:00,11.64,11.65,11.63,11.64,25100.0,7.7285,7.7352,7.7219,7.7285,25100.0
2005-02-25 14:20:00,11.65,11.65,11.63,11.63,20500.0,7.7352,7.7352,7.7219,7.7219,20500.0
2005-02-25 14:25:00,11.63,11.64,11.62,11.63,12000.0,7.7219,7.7285,7.7152,7.7219,12000.0
2005-02-25 14:30:00,11.62,11.63,11.61,11.62,28000.0,7.7152,7.7219,7.7086,7.7152,28000.0
2005-02-25 14:35:00,11.63,11.64,11.62,11.63,22000.0,7.7219,7.7285,7.7152,7.7219,22000.0
2005-02-25 14:40:00,11.63,11.65,11.62,11.62,24400.0,7.7219,7.7352,7.7152,7.7152,24400.0
2005-02-25 14:45:00,11.64,11.66,11.62,11.66,82900.0,7.7285,7.7418,7.7152,7.7418,82900.0
2005-02-25 14:50:00,11.65,11.66,11.65,11.65,18500.0,7.7352,7.7418,7.7352,7.7352,18500.0
2005-02-25 14:55:00,11.65,11.66,11.65,11.65,20200.0,7.7352,7.7418,7.7352,7.7352,20200.0
2005-02-25 15:00:00,11.65,11.66,11.65,11.66,36900.0,7.7352,7.7418,7.7352,7.7418,36900.0
2005-02-25 15:05:00,11.66,11.66,11.65,11.65,36700.0,7.7418,7.7418,7.7352,7.7352,36700.0
2005-02-25 15:10:00,11.66,11.67,11.65,11.67,35800.0,7.7418,7.7484,7.7352,7.7484,35800.0
2005-02-25 15:15:00,11.66,11.67,11.65,11.66,21800.0,7.7418,7.7484,7.7352,7.7418,21800.0
2005-02-25 15:20:00,11.67,11.67,11.65,11.67,43400.0,7.7484,7.7484,7.7352,7.7484,43400.0
2005-02-25 15:25:00,11.67,11.67,11.65,11.66,54100.0,7.7484,7.7484,7.7352,7.7418,54100.0
2005-02-25 15:30:00,11.66,11.68,11.65,11.67,70300.0,7.7418,7.7551,7.7352,7.7484,70300.0
2005-02-25 15:35:00,11.67,11.68,11.67,11.67,23600.0,7.7484,7.7551,7.7484,7.7484,23600.0
2005-02-25 15:40:00,11.68,11.68,11.67,11.68,62100.0,7.7551,7.7551,7.7484,7.7551,62100.0
2005-02-25 15:45:00,11.67,11.68,11.65,11.66,128200.0,7.7484,7.7551,7.7352,7.7418,128200.0
2005-02-25 15:50:00,11.66,11.69,11.65,11.67,112500.0,7.7418,7.7617,7.7352,7.7484,112500.0
2005-02-25 15:55:00,11.67,11.69,11.66,11.69,133100.0,7.7484,7.7617,7.7418,7.7617,133100.0
2005-02-28 09:30:00,11.52,11.55,11.4,11.54,185100.0,7.6488,7.6688,7.5692,7.6621,185100.0
2005-02-28 09:35:00,11.55,11.61,11.54,11.61,67200.0,7.6688,7.7086,7.6621,7.7086,67200.0
2005-02-28 09:40:00,11.59,11.64,11.59,11.63,80000.0,7.6953,7.7285,7.6953,7.7219,80000.0
2005-02-28 09:45:00,11.63,11.64,11.6,11.64,56300.0,7.7219,7.7285,7.702,7.7285,56300.0
2005-02-28 09:50:00,11.62,11.62,11.58,11.58,82900.0,7.7152,7.7152,7.6887,7.6887,82900.0
2005-02-28 09:55:00,11.59,11.59,11.56,11.58,93700.0,7.6953,7.6953,7.6754,7.6887,93700.0
2005-02-28 10:00:00,11.58,11.59,11.56,11.58,112400.0,7.6887,7.6953,7.6754,7.6887,112400.0
2005-02-28 10:05:00,11.58,11.59,11.57,11.57,75700.0,7.6887,7.6953,7.682,7.682,75700.0
2005-02-28 10:10:00,11.58,11.59,11.57,11.59,38900.0,7.6887,7.6953,7.682,7.6953,38900.0
2005-02-28 10:15:00,11.58,11.59,11.54,11.54,60000.0,7.6887,7.6953,7.6621,7.6621,60000.0
2005-02-28 10:20:00,11.54,11.57,11.53,11.56,56600.0,7.6621,7.682,7.6555,7.6754,56600.0
2005-02-28 10:25:00,11.57,11.57,11.55,11.56,40000.0,7.682,7.682,7.6688,7.6754,40000.0
2005-02-28 10:30:00,11.56,11.58,11.56,11.57,74300.0,7.6754,7.6887,7.6754,7.682,74300.0
2005-02-28 10:35:00,11.57,11.58,11.57,11.58,34000.0,7.682,7.6887,7.682,7.6887,34000.0
2005-02-28 10:40:00,11.57,11.59,11.57,11.57,83300.0,7.682,7.6953,7.682,7.682,83300.0
2005-02-28 10:45:00,11.57,11.58,11.56,11.57,107100.0,7.682,7.6887,7.6754,7.682,107100.0
2005-02-28 10:50:00,11.56,11.56,11.54,11.54,39400.0,7.6754,7.6754,7.6621,7.6621,39400.0
2005-02-28 10:55:00,11.55,11.55,11.52,11.52,44000.0,7.6688,7.6688,7.6488,7.6488,44000.0
2005-02-28 11:00:00,11.53,11.56,11.52,11.55,100100.0,7.6555,7.6754,7.6488,7.6688,100100.0
2005-02-28 11:05:00,11.55,11.56,11.53,11.55,45800.0,7.6688,7.6754,7.6555,7.6688,45800.0
2005-02-28 11:10:00,11.55,11.55,11.52,11.52,45500.0,7.6688,7.6688,7.6488,7.6488,45500.0
2005-02-28 11:15:00,11.52,11.55,11.52,11.54,28300.0,7.6488,7.6688,7.6488,7.6621,28300.0
2005-02-28 11:20:00,11.55,11.55,11.52,11.52,20400.0,7.6688,7.6688,7.6488,7.6488,20400.0
2005-02-28 11:25:00,11.53,11.54,11.52,11.52,13600.0,7.6555,7.6621,7.6488,7.6488,13600.0
2005-02-28 11:30:00,11.52,11.53,11.51,11.53,41500.0,7.6488,7.6555,7.6422,7.6555,41500.0
2005-02-28 11:35:00,11.52,11.54,11.51,11.54,36600.0,7.6488,7.6621,7.6422,7.6621,36600.0
2005-02-28 11:40:00,11.54,11.54,11.52,11.53,31600.0,7.6621,7.6621,7.6488,7.6555,31600.0
2005-02-28 11:45:00,11.54,11.54,11.51,11.52,27100.0,7.6621,7.6621,7.6422,7.6488,27100.0
2005-02-28 11:50:00,11.51,11.51,11.5,11.51,32900.0,7.6422,7.6422,7.6356,7.6422,32900.0
2005-02-28 11:55:00,11.5,11.52,11.5,11.51,25700.0,7.6356,7.6488,7.6356,7.6422,25700.0
2005-02-28 12:00:00,11.51,11.51,11.5,11.51,37500.0,7.6422,7.6422,7.6356,7.6422,37500.0
2005-02-28 12:05:00,11.5,11.52,11.48,11.49,78800.0,7.6356,7.6488,7.6223,7.6289,78800.0
2005-02-28 12:10:00,11.48,11.49,11.47,11.47,48400.0,7.6223,7.6289,7.6156,7.6156,48400.0
2005-02-28 12:15:00,11.47,11.47,11.33,11.44,117700.0,7.6156,7.6156,7.5227,7.5957,117700.0
2005-02-28 12:20:00,11.45,11.47,11.42,11.44,40400.0,7.6024,7.6156,7.5824,7.5957,40400.0
2005-02-28 12:25:00,11.44,11.44,11.42,11.42,53800.0,7.5957,7.5957,7.5824,7.5824,53800.0
2005-02-28 12:30:00,11.42,11.43,11.42,11.43,39800.0,7.5824,7.5891,7.5824,7.5891,39800.0
2005-02-28 12:35:00,11.43,11.44,11.42,11.44,30100.0,7.5891,7.5957,7.5824,7.5957,30100.0
2005-02-28 12:40:00,11.43,11.45,11.43,11.43,42200.0,7.5891,7.6024,7.5891,7.5891,42200.0
2005-02-28 12:45:00,11.43,11.44,11.43,11.43,13300.0,7.5891,7.5957,7.5891,7.5891,13300.0
2005-02-28 12:50:00,11.43,11.44,11.41,11.42,92400.0,7.5891,7.5957,7.5758,7.5824,92400.0
2005-02-28 12:55:00,11.41,11.44,11.41,11.43,65000.0,7.5758,7.5957,7.5758,7.5891,65000.0
2005-02-28 13:00:00,11.43,11.45,11.43,11.44,15600.0,7.5891,7.6024,7.5891,7.5957,15600.0
2005-02-28 13:05:00,11.45,11.45,11.44,11.45,18600.0,7.6024,7.6024,7.5957,7.6024,18600.0
2005-02-28 13:10:00,11.44,11.45,11.43,11.43,21000.0,7.5957,7.6024,7.5891,7.5891,21000.0
2005-02-28 13:15:00,11.43,11.43,11.41,11.42,47600.0,7.5891,7.5891,7.5758,7.5824,47600.0
2005-02-28 13:20:00,11.42,11.43,11.41,11.42,34900.0,7.5824,7.5891,7.5758,7.5824,34900.0
2005-02-28 13:25:00,11.42,11.43,11.41,11.43,30100.0,7.5824,7.5891,7.5758,7.5891,30100.0
2005-02-28 13:30:00,11.43,11.43,11.42,11.42,12700.0,7.5891,7.5891,7.5824,7.5824,12700.0
2005-02-28 13:35:00,11.42,11.43,11.41,11.41,31300.0,7.5824,7.5891,7.5758,7.5758,31300.0
2005-02-28 13:40:00,11.41,11.42,11.41,11.41,22200.0,7.5758,7.5824,7.5758,7.5758,22200.0
2005-02-28 13:45:00,11.41,11.42,11.4,11.4,37100.0,7.5758,7.5824,7.5692,7.5692,37100.0
2005-02-28 13:50:00,11.4,11.41,11.39,11.4,20700.0,7.5692,7.5758,7.5625,7.5692,20700.0
2005-02-28 13:55:00,11.39,11.4,11.37,11.38,29600.0,7.5625,7.5692,7.5493,7.5559,29600.0
2005-02-28 14:00:00,11.37,11.37,11.35,11.36,47300.0,7.5493,7.5493,7.536,7.5426,47300.0
2005-02-28 14:05:00,11.35,11.36,11.35,11.35,84000.0,7.536,7.5426,7.536,7.536,84000.0
2005-02-28 14:10:00,11.36,11.37,11.35,11.36,69600.0,7.5426,7.5493,7.536,7.5426,69600.0
2005-02-28 14:15:00,11.36,11.37,11.36,11.37,46600.0,7.5426,7.5493,7.5426,7.5493,46600.0
2005-02-28 14:20:00,11.37,11.37,11.36,11.36,37100.0,7.5493,7.5493,7.5426,7.5426,37100.0
2005-02-28 14:25:00,11.37,11.37,11.36,11.37,43100.0,7.5493,7.5493,7.5426,7.5493,43100.0
2005-02-28 14:30:00,11.36,11.37,11.36,11.36,26900.0,7.5426,7.5493,7.5426,7.5426,26900.0
2005-02-28 14:35:00,11.36,11.37,11.36,11.37,26900.0,7.5426,7.5493,7.5426,7.5493,26900.0
2005-02-28 14:40:00,11.36,11.37,11.35,11.36,42700.0,7.5426,7.5493,7.536,7.5426,42700.0
2005-02-28 14:45:00,11.36,11.37,11.35,11.36,49900.0,7.5426,7.5493,7.536,7.5426,49900.0
2005-02-28 14:50:00,11.36,11.37,11.35,11.35,35800.0,7.5426,7.5493,7.536,7.536,35800.0
2005-02-28 14:55:00,11.36,11.37,11.35,11.36,35200.0,7.5426,7.5493,7.536,7.5426,35200.0
2005-02-28 15:00:00,11.37,11.39,11.36,11.38,26800.0,7.5493,7.5625,7.5426,7.5559,26800.0
2005-02-28 15:05:00,11.39,11.43,11.38,11.42,66900.0,7.5625,7.5891,7.5559,7.5824,66900.0
2005-02-28 15:10:00,11.42,11.43,11.42,11.43,27000.0,7.5824,7.5891,7.5824,7.5891,27000.0
2005-02-28 15:15:00,11.43,11.46,11.42,11.46,64700.0,7.5891,7.609,7.5824,7.609,64700.0
2005-02-28 15:20:00,11.46,11.48,11.45,11.46,57000.0,7.609,7.6223,7.6024,7.609,57000.0
2005-02-28 15:25:00,11.46,11.47,11.45,11.45,38500.0,7.609,7.6156,7.6024,7.6024,38500.0
2005-02-28 15:30:00,11.45,11.5,11.45,11.48,95400.0,7.6024,7.6356,7.6024,7.6223,95400.0
2005-02-28 15:35:00,11.49,11.5,11.48,11.49,56000.0,7.6289,7.6356,7.6223,7.6289,56000.0
2005-02-28 15:40:00,11.49,11.49,11.46,11.46,64500.0,7.6289,7.6289,7.609,7.609,64500.0
2005-02-28 15:45:00,11.46,11.46,11.42,11.42,108100.0,7.609,7.609,7.5824,7.5824,108100.0
2005-02-28 15:50:00,11.42,11.44,11.41,11.42,74600.0,7.5824,7.5957,7.5758,7.5824,74600.0
2005-02-28 15:55:00,11.42,11.47,11.4,11.45,160800.0,7.5824,7.6156,7.5692,7.6024,160800.0
2005-03-01 09:30:00,11.45,11.52,11.45,11.51,165400.0,7.6024,7.6488,7.6024,7.6422,165400.0
2005-03-01 09:35:00,11.52,11.54,11.5,11.51,103000.0,7.6488,7.6621,7.6356,7.6422,103000.0
2005-03-01 09:40:00,11.51,11.54,11.51,11.54,32100.0,7.6422,7.6621,7.6422,7.6621,32100.0
2005-03-01 09:45:00,11.54,11.59,11.53,11.58,58100.0,7.6621,7.6953,7.6555,7.6887,58100.0
2005-03-01 09:50:00,11.57,11.6,11.57,11.59,52800.0,7.682,7.702,7.682,7.6953,52800.0
2005-03-01 09:55:00,11.59,11.6,11.59,11.59,43500.0,7.6953,7.702,7.6953,7.6953,43500.0
2005-03-01 10:00:00,11.59,11.6,11.57,11.6,134400.0,7.6953,7.702,7.682,7.702,134400.0
2005-03-01 10:05:00,11.6,11.62,11.59,11.62,45300.0,7.702,7.7152,7.6953,7.7152,45300.0
2005-03-01 10:10:00,11.61,11.63,11.6,11.62,41300.0,7.7086,7.7219,7.702,7.7152,41300.0
2005-03-01 10:15:00,11.63,11.63,11.62,11.63,31100.0,7.7219,7.7219,7.7152,7.7219,31100.0
2005-03-01 10:20:00,11.63,11.64,11.6,11.61,31900.0,7.7219,7.7285,7.702,7.7086,31900.0
2005-03-01 10:25:00,11.61,11.62,11.6,11.6,128300.0,7.7086,7.7152,7.702,7.702,128300.0
2005-03-01 10:30:00,11.61,11.62,11.6,11.62,22900.0,7.7086,7.7152,7.702,7.7152,22900.0
2005-03-01 10:35:00,11.62,11.63,11.61,11.63,13300.0,7.7152,7.7219,7.7086,7.7219,13300.0
2005-03-01 10:40:00,11.63,11.65,11.63,11.65,227500.0,7.7219,7.7352,7.7219,7.7352,227500.0
2005-03-01 10:45:00,11.65,11.66,11.64,11.65,55700.0,7.7352,7.7418,7.7285,7.7352,55700.0
2005-03-01 10:50:00,11.66,11.66,11.62,11.63,59800.0,7.7418,7.7418,7.7152,7.7219,59800.0
2005-03-01 10:55:00,11.63,11.65,11.63,11.65,41500.0,7.7219,7.7352,7.7219,7.7352,41500.0
2005-03-01 11:00:00,11.65,11.65,11.62,11.62,38300.0,7.7352,7.7352,7.7152,7.7152,38300.0
2005-03-01 11:05:00,11.62,11.63,11.57,11.57,30200.0,7.7152,7.7219,7.682,7.682,30200.0
2005-03-01 11:10:00,11.59,11.6,11.57,11.57,71100.0,7.6953,7.702,7.682,7.682,71100.0
2005-03-01 11:15:00,11.57,11.61,11.56,11.6,30800.0,7.682,7.7086,7.6754,7.702,30800.0
2005-03-01 11:20:00,11.61,11.62,11.6,11.62,25800.0,7.7086,7.7152,7.702,7.7152,25800.0
2005-03-01 11:25:00,11.61,11.62,11.6,11.61,82400.0,7.7086,7.7152,7.702,7.7086,82400.0
2005-03-01 11:30:00,11.62,11.63,11.61,11.62,69300.0,7.7152,7.7219,7.7086,7.7152,69300.0
2005-03-01 11:35:00,11.61,11.63,11.61,11.62,24900.0,7.7086,7.7219,7.7086,7.7152,24900.0
2005-03-01 11:40:00,11.62,11.63,11.62,11.62,19300.0,7.7152,7.7219,7.7152,7.7152,19300.0
2005-03-01 11:45:00,11.62,11.65,11.62,11.64,47700.0,7.7152,7.7352,7.7152,7.7285,47700.0
2005-03-01 11:50:00,11.64,11.65,11.63,11.64,35900.0,7.7285,7.7352,7.7219,7.7285,35900.0
2005-03-01 11:55:00,11.63,11.65,11.63,11.64,33000.0,7.7219,7.7352,7.7219,7.7285,33000.0
2005-03-01 12:00:00,11.65,11.65,11.63,11.64,31700.0,7.7352,7.7352,7.7219,7.7285,31700.0
2005-03-01 12:05:00,11.64,11.65,11.62,11.62,32700.0,7.7285,7.7352,7.7152,7.7152,32700.0
2005-03-01 12:10:00,11.62,11.65,11.62,11.63,125000.0,7.7152,7.7352,7.7152,7.7219,125000.0
2005-03-01 12:15:00,11.63,11.65,11.63,11.63,35800.0,7.7219,7.7352,7.7219,7.7219,35800.0
2005-03-01 12:20:00,11.63,11.63,11.63,11.63,8400.0,7.7219,7.7219,7.7219,7.7219,8400.0
2005-03-01 12:25:00,11.64,11.64,11.63,11.63,7200.0,7.7285,7.7285,7.7219,7.7219,7200.0
2005-03-01 12:30:00,11.63,11.64,11.62,11.62,12600.0,7.7219,7.7285,7.7152,7.7152,12600.0
2005-03-01 12:35:00,11.62,11.63,11.61,11.63,29500.0,7.7152,7.7219,7.7086,7.7219,29500.0
2005-03-01 12:40:00,11.62,11.64,11.6,11.61,24500.0,7.7152,7.7285,7.702,7.7086,24500.0
2005-03-01 12:45:00,11.6,11.61,11.59,11.6,21000.0,7.702,7.7086,7.6953,7.702,21000.0
2005-03-01 12:50:00,11.6,11.63,11.58,11.62,30900.0,7.702,7.7219,7.6887,7.7152,30900.0
2005-03-01 12:55:00,11.62,11.63,11.6,11.61,33900.0,7.7152,7.7219,7.702,7.7086,33900.0
2005-03-01 13:00:00,11.61,11.61,11.59,11.6,20500.0,7.7086,7.7086,7.6953,7.702,20500.0
2005-03-01 13:05:00,11.6,11.63,11.59,11.6,23300.0,7.702,7.7219,7.6953,7.702,23300.0
2005-03-01 13:10:00,11.6,11.62,11.59,11.61,21000.0,7.702,7.7152,7.6953,7.7086,21000.0
2005-03-01 13:15:00,11.61,11.62,11.6,11.6,27300.0,7.7086,7.7152,7.702,7.702,27300.0
2005-03-01 13:20:00,11.59,11.59,11.56,11.56,38500.0,7.6953,7.6953,7.6754,7.6754,38500.0
2005-03-01 13:25:00,11.56,11.58,11.55,11.55,31600.0,7.6754,7.6887,7.6688,7.6688,31600.0
2005-03-01 13:30:00,11.55,11.55,11.52,11.54,48900.0,7.6688,7.6688,7.6488,7.6621,48900.0
2005-03-01 13:35:00,11.54,11.56,11.54,11.56,16800.0,7.6621,7.6754,7.6621,7.6754,16800.0
2005-03-01 13:40:00,11.55,11.56,11.54,11.55,12900.0,7.6688,7.6754,7.6621,7.6688,12900.0
2005-03-01 13:45:00,11.55,11.59,11.55,11.56,35400.0,7.6688,7.6953,7.6688,7.6754,35400.0
2005-03-01 13:50:00,11.56,11.58,11.55,11.57,15200.0,7.6754,7.6887,7.6688,7.682,15200.0
2005-03-01 13:55:00,11.57,11.57,11.56,11.56,12300.0,7.682,7.682,7.6754,7.6754,12300.0
2005-03-01 14:00:00,11.56,11.59,11.56,11.57,16800.0,7.6754,7.6953,7.6754,7.682,16800.0
2005-03-01 14:05:00,11.56,11.58,11.56,11.57,26500.0,7.6754,7.6887,7.6754,7.682,26500.0
2005-03-01 14:10:00,11.57,11.58,11.56,11.56,9300.0,7.682,7.6887,7.6754,7.6754,9300.0
2005-03-01 14:15:00,11.57,11.57,11.54,11.55,28200.0,7.682,7.682,7.6621,7.6688,28200.0
2005-03-01 14:20:00,11.55,11.58,11.54,11.57,17600.0,7.6688,7.6887,7.6621,7.682,17600.0
2005-03-01 14:25:00,11.58,11.58,11.54,11.54,38700.0,7.6887,7.6887,7.6621,7.6621,38700.0
2005-03-01 14:30:00,11.54,11.55,11.52,11.52,53700.0,7.6621,7.6688,7.6488,7.6488,53700.0
2005-03-01 14:35:00,11.52,11.54,11.52,11.53,31400.0,7.6488,7.6621,7.6488,7.6555,31400.0
2005-03-01 14:40:00,11.53,11.54,11.51,11.51,43700.0,7.6555,7.6621,7.6422,7.6422,43700.0
2005-03-01 14:45:00,11.53,11.53,11.49,11.5,57300.0,7.6555,7.6555,7.6289,7.6356,57300.0
2005-03-01 14:50:00,11.5,11.52,11.48,11.49,52600.0,7.6356,7.6488,7.6223,7.6289,52600.0
2005-03-01 14:55:00,11.49,11.49,11.48,11.49,66300.0,7.6289,7.6289,7.6223,7.6289,66300.0
2005-03-01 15:00:00,11.49,11.51,11.48,11.49,51800.0,7.6289,7.6422,7.6223,7.6289,51800.0
2005-03-01 15:05:00,11.49,11.51,11.48,11.51,58800.0,7.6289,7.6422,7.6223,7.6422,58800.0
2005-03-01 15:10:00,11.51,11.55,11.5,11.54,74000.0,7.6422,7.6688,7.6356,7.6621,74000.0
2005-03-01 15:15:00,11.54,11.55,11.52,11.54,82500.0,7.6621,7.6688,7.6488,7.6621,82500.0
2005-03-01 15:20:00,11.54,11.57,11.53,11.55,125400.0,7.6621,7.682,7.6555,7.6688,125400.0
2005-03-01 15:25:00,11.56,11.58,11.53,11.58,102200.0,7.6754,7.6887,7.6555,7.6887,102200.0
2005-03-01 15:30:00,11.57,11.59,11.55,11.56,131500.0,7.682,7.6953,7.6688,7.6754,131500.0
2005-03-01 15:35:00,11.57,11.57,11.54,11.57,65700.0,7.682,7.682,7.6621,7.682,65700.0
2005-03-01 15:40:00,11.56,11.57,11.54,11.55,64100.0,7.6754,7.682,7.6621,7.6688,64100.0
2005-03-01 15:45:00,11.54,11.57,11.53,11.55,83500.0,7.6621,7.682,7.6555,7.6688,83500.0
2005-03-01 15:50:00,11.55,11.59,11.55,11.58,60200.0,7.6688,7.6953,7.6688,7.6887,60200.0
2005-03-01 15:55:00,11.59,11.61,11.59,11.6,134100.0,7.6953,7.7086,7.6953,7.702,134100.0
2005-03-02 09:30:00,11.56,11.56,11.55,11.55,148600.0,7.6754,7.6754,7.6688,7.6688,148600.0
2005-03-02 09:35:00,11.55,11.55,11.5,11.55,78400.0,7.6688,7.6688,7.6356,7.6688,78400.0
2005-03-02 09:40:00,11.55,11.58,11.54,11.57,70600.0,7.6688,7.6887,7.6621,7.682,70600.0
2005-03-02 09:45:00,11.58,11.59,11.56,11.59,66300.0,7.6887,7.6953,7.6754,7.6953,66300.0
2005-03-02 09:50:00,11.59,11.6,11.55,11.55,30000.0,7.6953,7.702,7.6688,7.6688,30000.0
2005-03-02 09:55:00,11.55,11.57,11.54,11.57,18800.0,7.6688,7.682,7.6621,7.682,18800.0
2005-03-02 10:00:00,11.57,11.57,11.55,11.56,35200.0,7.682,7.682,7.6688,7.6754,35200.0
2005-03-02 10:05:00,11.55,11.56,11.55,11.55,39100.0,7.6688,7.6754,7.6688,7.6688,39100.0
2005-03-02 10:10:00,11.55,11.57,11.55,11.56,29000.0,7.6688,7.682,7.6688,7.6754,29000.0
2005-03-02 10:15:00,11.56,11.57,11.56,11.56,43800.0,7.6754,7.682,7.6754,7.6754,43800.0
2005-03-02 10:20:00,11.57,11.58,11.55,11.56,23300.0,7.682,7.6887,7.6688,7.6754,23300.0
2005-03-02 10:25:00,11.56,11.57,11.55,11.56,24900.0,7.6754,7.682,7.6688,7.6754,24900.0
2005-03-02 10:30:00,11.56,11.62,11.56,11.58,41600.0,7.6754,7.7152,7.6754,7.6887,41600.0
2005-03-02 10:35:00,11.58,11.58,11.56,11.57,20100.0,7.6887,7.6887,7.6754,7.682,20100.0
2005-03-02 10:40:00,11.56,11.57,11.55,11.56,40800.0,7.6754,7.682,7.6688,7.6754,40800.0
2005-03-02 10:45:00,11.55,11.57,11.51,11.57,43500.0,7.6688,7.682,7.6422,7.682,43500.0
2005-03-02 10:50:00,11.56,11.58,11.56,11.58,31200.0,7.6754,7.6887,7.6754,7.6887,31200.0
2005-03-02 10:55:00,11.58,11.62,11.57,11.62,32300.0,7.6887,7.7152,7.682,7.7152,32300.0
2005-03-02 11:00:00,11.63,11.65,11.62,11.64,57000.0,7.7219,7.7352,7.7152,7.7285,57000.0
2005-03-02 11:05:00,11.64,11.64,11.63,11.64,35500.0,7.7285,7.7285,7.7219,7.7285,35500.0
2005-03-02 11:10:00,11.64,11.68,11.64,11.67,59600.0,7.7285,7.7551,7.7285,7.7484,59600.0
2005-03-02 11:15:00,11.68,11.72,11.67,11.71,121300.0,7.7551,7.7816,7.7484,7.775,121300.0
2005-03-02 11:20:00,11.7,11.72,11.69,11.69,39600.0,7.7684,7.7816,7.7617,7.7617,39600.0
2005-03-02 11:25:00,11.69,11.7,11.67,11.69,22000.0,7.7617,7.7684,7.7484,7.7617,22000.0
2005-03-02 11:30:00,11.69,11.7,11.69,11.69,23300.0,7.7617,7.7684,7.7617,7.7617,23300.0
2005-03-02 11:35:00,11.69,11.69,11.65,11.66,26300.0,7.7617,7.7617,7.7352,7.7418,26300.0
2005-03-02 11:40:00,11.66,11.67,11.65,11.66,24300.0,7.7418,7.7484,7.7352,7.7418,24300.0
2005-03-02 11:45:00,11.65,11.66,11.65,11.65,12200.0,7.7352,7.7418,7.7352,7.7352,12200.0
2005-03-02 11:50:00,11.66,11.66,11.64,11.65,15100.0,7.7418,7.7418,7.7285,7.7352,15100.0
2005-03-02 11:55:00,11.66,11.66,11.64,11.64,15900.0,7.7418,7.7418,7.7285,7.7285,15900.0
2005-03-02 12:00:00,11.64,11.65,11.64,11.64,11700.0,7.7285,7.7352,7.7285,7.7285,11700.0
2005-03-02 12:05:00,11.64,11.65,11.64,11.64,15600.0,7.7285,7.7352,7.7285,7.7285,15600.0
2005-03-02 12:10:00,11.64,11.64,11.62,11.62,12000.0,7.7285,7.7285,7.7152,7.7152,12000.0
2005-03-02 12:15:00,11.62,11.63,11.62,11.63,16500.0,7.7152,7.7219,7.7152,7.7219,16500.0
2005-03-02 12:20:00,11.64,11.65,11.63,11.64,12700.0,7.7285,7.7352,7.7219,7.7285,12700.0
2005-03-02 12:25:00,11.63,11.63,11.62,11.62,21200.0,7.7219,7.7219,7.7152,7.7152,21200.0
2005-03-02 12:30:00,11.63,11.63,11.62,11.62,17000.0,7.7219,7.7219,7.7152,7.7152,17000.0
2005-03-02 12:35:00,11.62,11.63,11.61,11.62,14700.0,7.7152,7.7219,7.7086,7.7152,14700.0
2005-03-02 12:40:00,11.62,11.63,11.61,11.61,8500.0,7.7152,7.7219,7.7086,7.7086,8500.0
2005-03-02 12:45:00,11.61,11.62,11.6,11.62,19900.0,7.7086,7.7152,7.702,7.7152,19900.0
2005-03-02 12:50:00,11.62,11.63,11.6,11.6,12600.0,7.7152,7.7219,7.702,7.702,12600.0
2005-03-02 12:55:00,11.61,11.62,11.6,11.61,30400.0,7.7086,7.7152,7.702,7.7086,30400.0
2005-03-02 13:00:00,11.61,11.61,11.6,11.6,13300.0,7.7086,7.7086,7.702,7.702,13300.0
2005-03-02 13:05:00,11.59,11.6,11.58,11.6,25000.0,7.6953,7.702,7.6887,7.702,25000.0
2005-03-02 13:10:00,11.6,11.63,11.6,11.63,51300.0,7.702,7.7219,7.702,7.7219,51300.0
2005-03-02 13:15:00,11.63,11.63,11.6,11.62,19900.0,7.7219,7.7219,7.702,7.7152,19900.0
2005-03-02 13:20:00,11.61,11.63,11.61,11.61,20500.0,7.7086,7.7219,7.7086,7.7086,20500.0
2005-03-02 13:25:00,11.61,11.63,11.61,11.62,15700.0,7.7086,7.7219,7.7086,7.7152,15700.0
2005-03-02 13:30:00,11.63,11.65,11.62,11.65,49900.0,7.7219,7.7352,7.7152,7.7352,49900.0
2005-03-02 13:35:00,11.65,11.65,11.63,11.64,20600.0,7.7352,7.7352,7.7219,7.7285,20600.0
2005-03-02 13:40:00,11.64,11.64,11.6,11.6,22500.0,7.7285,7.7285,7.702,7.702,22500.0
2005-03-02 13:45:00,11.6,11.61,11.59,11.59,24300.0,7.702,7.7086,7.6953,7.6953,24300.0
2005-03-02 13:50:00,11.59,11.6,11.55,11.56,60700.0,7.6953,7.702,7.6688,7.6754,60700.0
2005-03-02 13:55:00,11.56,11.58,11.55,11.57,33500.0,7.6754,7.6887,7.6688,7.682,33500.0
2005-03-02 14:00:00,11.57,11.62,11.56,11.61,29100.0,7.682,7.7152,7.6754,7.7086,29100.0
2005-03-02 14:05:00,11.61,11.62,11.59,11.59,22000.0,7.7086,7.7152,7.6953,7.6953,22000.0
2005-03-02 14:10:00,11.59,11.61,11.56,11.6,25900.0,7.6953,7.7086,7.6754,7.702,25900.0
2005-03-02 14:15:00,11.59,11.6,11.58,11.58,16800.0,7.6953,7.702,7.6887,7.6887,16800.0
2005-03-02 14:20:00,11.58,11.61,11.58,11.6,36300.0,7.6887,7.7086,7.6887,7.702,36300.0
2005-03-02 14:25:00,11.6,11.6,11.57,11.58,20300.0,7.702,7.702,7.682,7.6887,20300.0
2005-03-02 14:30:00,11.59,11.6,11.56,11.56,36500.0,7.6953,7.702,7.6754,7.6754,36500.0
2005-03-02 14:35:00,11.56,11.57,11.5,11.51,68600.0,7.6754,7.682,7.6356,7.6422,68600.0
2005-03-02 14:40:00,11.51,11.53,11.51,11.51,45600.0,7.6422,7.6555,7.6422,7.6422,45600.0
2005-03-02 14:45:00,11.51,11.52,11.5,11.51,76800.0,7.6422,7.6488,7.6356,7.6422,76800.0
2005-03-02 14:50:00,11.5,11.52,11.49,11.52,41200.0,7.6356,7.6488,7.6289,7.6488,41200.0
2005-03-02 14:55:00,11.51,11.55,11.51,11.55,35400.0,7.6422,7.6688,7.6422,7.6688,35400.0
2005-03-02 15:00:00,11.54,11.56,11.52,11.53,46400.0,7.6621,7.6754,7.6488,7.6555,46400.0
2005-03-02 15:05:00,11.53,11.54,11.51,11.54,35500.0,7.6555,7.6621,7.6422,7.6621,35500.0
2005-03-02 15:10:00,11.54,11.54,11.53,11.53,34500.0,7.6621,7.6621,7.6555,7.6555,34500.0
2005-03-02 15:15:00,11.53,11.54,11.52,11.53,30800.0,7.6555,7.6621,7.6488,7.6555,30800.0
2005-03-02 15:20:00,11.53,11.53,11.51,11.52,50000.0,7.6555,7.6555,7.6422,7.6488,50000.0
2005-03-02 15:25:00,11.52,11.55,11.51,11.54,70000.0,7.6488,7.6688,7.6422,7.6621,70000.0
2005-03-02 15:30:00,11.54,11.57,11.53,11.54,72600.0,7.6621,7.682,7.6555,7.6621,72600.0
2005-03-02 15:35:00,11.52,11.56,11.52,11.54,146500.0,7.6488,7.6754,7.6488,7.6621,146500.0
2005-03-02 15:40:00,11.55,11.56,11.5,11.52,51900.0,7.6688,7.6754,7.6356,7.6488,51900.0
2005-03-02 15:45:00,11.51,11.53,11.51,11.51,36600.0,7.6422,7.6555,7.6422,7.6422,36600.0
2005-03-02 15:50:00,11.51,11.52,11.45,11.45,128500.0,7.6422,7.6488,7.6024,7.6024,128500.0
2005-03-02 15:55:00,11.45,11.51,11.45,11.5,125900.0,7.6024,7.6422,7.6024,7.6356,125900.0
2005-03-03 09:30:00,11.64,11.64,11.55,11.55,236800.0,7.7285,7.7285,7.6688,7.6688,236800.0
2005-03-03 09:35:00,11.55,11.62,11.52,11.61,86000.0,7.6688,7.7152,7.6488,7.7086,86000.0
2005-03-03 09:40:00,11.61,11.64,11.58,11.62,90700.0,7.7086,7.7285,7.6887,7.7152,90700.0
2005-03-03 09:45:00,11.63,11.64,11.59,11.61,66100.0,7.7219,7.7285,7.6953,7.7086,66100.0
2005-03-03 09:50:00,11.61,11.61,11.57,11.6,71600.0,7.7086,7.7086,7.682,7.702,71600.0
2005-03-03 09:55:00,11.61,11.63,11.6,11.62,64400.0,7.7086,7.7219,7.702,7.7152,64400.0
2005-03-03 10:00:00,11.62,11.66,11.62,11.65,114600.0,7.7152,7.7418,7.7152,7.7352,114600.0
2005-03-03 10:05:00,11.65,11.69,11.64,11.68,96000.0,7.7352,7.7617,7.7285,7.7551,96000.0
2005-03-03 10:10:00,11.68,11.74,11.67,11.73,130300.0,7.7551,7.7949,7.7484,7.7883,130300.0
2005-03-03 10:15:00,11.72,11.73,11.66,11.68,55300.0,7.7816,7.7883,7.7418,7.7551,55300.0
2005-03-03 10:20:00,11.68,11.69,11.65,11.67,83400.0,7.7551,7.7617,7.7352,7.7484,83400.0
2005-03-03 10:25:00,11.66,11.67,11.55,11.59,130400.0,7.7418,7.7484,7.6688,7.6953,130400.0
2005-03-03 10:30:00,11.59,11.63,11.58,11.63,57800.0,7.6953,7.7219,7.6887,7.7219,57800.0
2005-03-03 10:35:00,11.63,11.65,11.62,11.63,46200.0,7.7219,7.7352,7.7152,7.7219,46200.0
2005-03-03 10:40:00,11.64,11.65,11.62,11.63,35300.0,7.7285,7.7352,7.7152,7.7219,35300.0
2005-03-03 10:45:00,11.62,11.66,11.62,11.65,34800.0,7.7152,7.7418,7.7152,7.7352,34800.0
2005-03-03 10:50:00,11.65,11.67,11.61,11.67,39800.0,7.7352,7.7484,7.7086,7.7484,39800.0
2005-03-03 10:55:00,11.67,11.71,11.67,11.71,106600.0,7.7484,7.775,7.7484,7.775,106600.0
2005-03-03 11:00:00,11.71,11.74,11.71,11.72,145700.0,7.775,7.7949,7.775,7.7816,145700.0
2005-03-03 11:05:00,11.72,11.72,11.67,11.68,88600.0,7.7816,7.7816,7.7484,7.7551,88600.0
2005-03-03 11:10:00,11.67,11.69,11.67,11.68,45600.0,7.7484,7.7617,7.7484,7.7551,45600.0
2005-03-03 11:15:00,11.69,11.69,11.66,11.66,49600.0,7.7617,7.7617,7.7418,7.7418,49600.0
2005-03-03 11:20:00,11.66,11.67,11.66,11.67,36200.0,7.7418,7.7484,7.7418,7.7484,36200.0
2005-03-03 11:25:00,11.67,11.68,11.65,11.67,57300.0,7.7484,7.7551,7.7352,7.7484,57300.0
2005-03-03 11:30:00,11.67,11.69,11.67,11.68,64500.0,7.7484,7.7617,7.7484,7.7551,64500.0
2005-03-03 11:35:00,11.67,11.71,11.67,11.71,88100.0,7.7484,7.775,7.7484,7.775,88100.0
2005-03-03 11:40:00,11.7,11.71,11.67,11.67,77600.0,7.7684,7.775,7.7484,7.7484,77600.0
2005-03-03 11:45:00,11.68,11.68,11.63,11.63,61300.0,7.7551,7.7551,7.7219,7.7219,61300.0
2005-03-03 11:50:00,11.63,11.67,11.63,11.67,55200.0,7.7219,7.7484,7.7219,7.7484,55200.0
2005-03-03 11:55:00,11.67,11.67,11.61,11.65,89800.0,7.7484,7.7484,7.7086,7.7352,89800.0
2005-03-03 12:00:00,11.65,11.67,11.64,11.66,60000.0,7.7352,7.7484,7.7285,7.7418,60000.0
2005-03-03 12:05:00,11.67,11.68,11.65,11.67,47600.0,7.7484,7.7551,7.7352,7.7484,47600.0
2005-03-03 12:10:00,11.66,11.68,11.65,11.66,80200.0,7.7418,7.7551,7.7352,7.7418,80200.0
2005-03-03 12:15:00,11.67,11.68,11.66,11.68,63700.0,7.7484,7.7551,7.7418,7.7551,63700.0
2005-03-03 12:20:00,11.68,11.69,11.65,11.66,58500.0,7.7551,7.7617,7.7352,7.7418,58500.0
2005-03-03 12:25:00,11.67,11.68,11.65,11.66,53900.0,7.7484,7.7551,7.7352,7.7418,53900.0
2005-03-03 12:30:00,11.66,11.67,11.65,11.67,68700.0,7.7418,7.7484,7.7352,7.7484,68700.0
2005-03-03 12:35:00,11.67,11.67,11.65,11.65,25300.0,7.7484,7.7484,7.7352,7.7352,25300.0
2005-03-03 12:40:00,11.66,11.69,11.66,11.69,63600.0,7.7418,7.7617,7.7418,7.7617,63600.0
2005-03-03 12:45:00,11.69,11.71,11.68,11.7,42300.0,7.7617,7.775,7.7551,7.7684,42300.0
2005-03-03 12:50:00,11.69,11.71,11.69,11.7,83100.0,7.7617,7.775,7.7617,7.7684,83100.0
2005-03-03 12:55:00,11.7,11.71,11.7,11.7,14200.0,7.7684,7.775,7.7684,7.7684,14200.0
2005-03-03 13:00:00,11.71,11.72,11.7,11.72,51500.0,7.775,7.7816,7.7684,7.7816,51500.0
2005-03-03 13:05:00,11.72,11.73,11.7,11.72,64500.0,7.7816,7.7883,7.7684,7.7816,64500.0
2005-03-03 13:10:00,11.72,11.73,11.7,11.73,77300.0,7.7816,7.7883,7.7684,7.7883,77300.0
2005-03-03 13:15:00,11.72,11.73,11.69,11.7,38600.0,7.7816,7.7883,7.7617,7.7684,38600.0
2005-03-03 13:20:00,11.69,11.7,11.68,11.69,35100.0,7.7617,7.7684,7.7551,7.7617,35100.0
2005-03-03 13:25:00,11.69,11.69,11.66,11.69,136700.0,7.7617,7.7617,7.7418,7.7617,136700.0
2005-03-03 13:30:00,11.7,11.72,11.68,11.72,55000.0,7.7684,7.7816,7.7551,7.7816,55000.0
2005-03-03 13:35:00,11.71,11.73,11.7,11.72,32400.0,7.775,7.7883,7.7684,7.7816,32400.0
2005-03-03 13:40:00,11.72,11.72,11.71,11.71,118500.0,7.7816,7.7816,7.775,7.775,118500.0
2005-03-03 13:45:00,11.71,11.73,11.71,11.72,115700.0,7.775,7.7883,7.775,7.7816,115700.0
2005-03-03 13:50:00,11.72,11.74,11.72,11.74,67800.0,7.7816,7.7949,7.7816,7.7949,67800.0
2005-03-03 13:55:00,11.73,11.74,11.71,11.73,43000.0,7.7883,7.7949,7.775,7.7883,43000.0
2005-03-03 14:00:00,11.72,11.73,11.71,11.72,41300.0,7.7816,7.7883,7.775,7.7816,41300.0
2005-03-03 14:05:00,11.71,11.74,11.71,11.74,74800.0,7.775,7.7949,7.775,7.7949,74800.0
2005-03-03 14:10:00,11.73,11.74,11.72,11.73,73500.0,7.7883,7.7949,7.7816,7.7883,73500.0
2005-03-03 14:15:00,11.74,11.76,11.73,11.75,151400.0,7.7949,7.8082,7.7883,7.8016,151400.0
2005-03-03 14:20:00,11.75,11.77,11.75,11.76,53400.0,7.8016,7.8148,7.8016,7.8082,53400.0
2005-03-03 14:25:00,11.76,11.78,11.76,11.78,57400.0,7.8082,7.8215,7.8082,7.8215,57400.0
2005-03-03 14:30:00,11.78,11.78,11.76,11.78,71700.0,7.8215,7.8215,7.8082,7.8215,71700.0
2005-03-03 14:35:00,11.77,11.78,11.76,11.77,20900.0,7.8148,7.8215,7.8082,7.8148,20900.0
2005-03-03 14:40:00,11.77,11.78,11.76,11.76,19700.0,7.8148,7.8215,7.8082,7.8082,19700.0
2005-03-03 14:45:00,11.76,11.77,11.74,11.77,87300.0,7.8082,7.8148,7.7949,7.8148,87300.0
2005-03-03 14:50:00,11.76,11.77,11.74,11.74,42200.0,7.8082,7.8148,7.7949,7.7949,42200.0
2005-03-03 14:55:00,11.75,11.77,11.74,11.76,32000.0,7.8016,7.8148,7.7949,7.8082,32000.0
2005-03-03 15:00:00,11.76,11.78,11.76,11.77,46200.0,7.8082,7.8215,7.8082,7.8148,46200.0
2005-03-03 15:05:00,11.76,11.77,11.75,11.77,83800.0,7.8082,7.8148,7.8016,7.8148,83800.0
2005-03-03 15:10:00,11.75,11.78,11.75,11.76,81900.0,7.8016,7.8215,7.8016,7.8082,81900.0
2005-03-03 15:15:00,11.76,11.77,11.76,11.77,36600.0,7.8082,7.8148,7.8082,7.8148,36600.0
2005-03-03 15:20:00,11.77,11.78,11.75,11.76,105300.0,7.8148,7.8215,7.8016,7.8082,105300.0
2005-03-03 15:25:00,11.76,11.78,11.75,11.78,60900.0,7.8082,7.8215,7.8016,7.8215,60900.0
2005-03-03 15:30:00,11.78,11.78,11.73,11.73,160400.0,7.8215,7.8215,7.7883,7.7883,160400.0
2005-03-03 15:35:00,11.73,11.75,11.72,11.74,83100.0,7.7883,7.8016,7.7816,7.7949,83100.0
2005-03-03 15:40:00,11.75,11.75,11.71,11.71,131900.0,7.8016,7.8016,7.775,7.775,131900.0
2005-03-03 15:45:00,11.72,11.75,11.71,11.74,105300.0,7.7816,7.8016,7.775,7.7949,105300.0
2005-03-03 15:50:00,11.74,11.75,11.72,11.75,180100.0,7.7949,7.8016,7.7816,7.8016,180100.0
2005-03-03 15:55:00,11.74,11.75,11.72,11.72,167900.0,7.7949,7.8016,7.7816,7.7816,167900.0
2005-03-04 09:30:00,11.78,11.79,11.73,11.73,150700.0,7.8215,7.8281,7.7883,7.7883,150700.0
2005-03-04 09:35:00,11.73,11.74,11.71,11.71,189600.0,7.7883,7.7949,7.775,7.775,189600.0
2005-03-04 09:40:00,11.71,11.72,11.66,11.67,134400.0,7.775,7.7816,7.7418,7.7484,134400.0
2005-03-04 09:45:00,11.66,11.69,11.62,11.64,50000.0,7.7418,7.7617,7.7152,7.7285,50000.0
2005-03-04 09:50:00,11.66,11.66,11.6,11.63,58800.0,7.7418,7.7418,7.702,7.7219,58800.0
2005-03-04 09:55:00,11.68,11.72,11.63,11.71,139100.0,7.7551,7.7816,7.7219,7.775,139100.0
2005-03-04 10:00:00,11.71,11.74,11.7,11.72,61000.0,7.775,7.7949,7.7684,7.7816,61000.0
2005-03-04 10:05:00,11.72,11.75,11.7,11.71,187300.0,7.7816,7.8016,7.7684,7.775,187300.0
2005-03-04 10:10:00,11.7,11.74,11.7,11.71,47200.0,7.7684,7.7949,7.7684,7.775,47200.0
2005-03-04 10:15:00,11.71,11.73,11.71,11.72,53600.0,7.775,7.7883,7.775,7.7816,53600.0
2005-03-04 10:20:00,11.72,11.77,11.71,11.73,590900.0,7.7816,7.8148,7.775,7.7883,590900.0
2005-03-04 10:25:00,11.73,11.73,11.7,11.7,90300.0,7.7883,7.7883,7.7684,7.7684,90300.0
2005-03-04 10:30:00,11.7,11.71,11.69,11.7,156300.0,7.7684,7.775,7.7617,7.7684,156300.0
2005-03-04 10:35:00,11.69,11.7,11.67,11.69,38100.0,7.7617,7.7684,7.7484,7.7617,38100.0
2005-03-04 10:40:00,11.69,11.7,11.69,11.7,121300.0,7.7617,7.7684,7.7617,7.7684,121300.0
2005-03-04 10:45:00,11.69,11.7,11.69,11.7,21400.0,7.7617,7.7684,7.7617,7.7684,21400.0
2005-03-04 10:50:00,11.7,11.7,11.66,11.68,37700.0,7.7684,7.7684,7.7418,7.7551,37700.0
2005-03-04 10:55:00,11.66,11.69,11.66,11.67,69300.0,7.7418,7.7617,7.7418,7.7484,69300.0
2005-03-04 11:00:00,11.67,11.68,11.66,11.66,119100.0,7.7484,7.7551,7.7418,7.7418,119100.0
2005-03-04 11:05:00,11.67,11.68,11.65,11.65,41900.0,7.7484,7.7551,7.7352,7.7352,41900.0
2005-03-04 11:10:00,11.66,11.66,11.62,11.62,667200.0,7.7418,7.7418,7.7152,7.7152,667200.0
2005-03-04 11:15:00,11.62,11.66,11.62,11.65,162300.0,7.7152,7.7418,7.7152,7.7352,162300.0
2005-03-04 11:20:00,11.64,11.65,11.62,11.62,58000.0,7.7285,7.7352,7.7152,7.7152,58000.0
2005-03-04 11:25:00,11.63,11.67,11.62,11.67,55400.0,7.7219,7.7484,7.7152,7.7484,55400.0
2005-03-04 11:30:00,11.66,11.67,11.64,11.66,44600.0,7.7418,7.7484,7.7285,7.7418,44600.0
2005-03-04 11:35:00,11.65,11.66,11.64,11.64,23200.0,7.7352,7.7418,7.7285,7.7285,23200.0
2005-03-04 11:40:00,11.63,11.64,11.62,11.62,44100.0,7.7219,7.7285,7.7152,7.7152,44100.0
2005-03-04 11:45:00,11.62,11.63,11.61,11.61,26800.0,7.7152,7.7219,7.7086,7.7086,26800.0
2005-03-04 11:50:00,11.62,11.62,11.6,11.6,120500.0,7.7152,7.7152,7.702,7.702,120500.0
2005-03-04 11:55:00,11.6,11.6,11.59,11.59,56400.0,7.702,7.702,7.6953,7.6953,56400.0
2005-03-04 12:00:00,11.58,11.6,11.58,11.59,77500.0,7.6887,7.702,7.6887,7.6953,77500.0
2005-03-04 12:05:00,11.59,11.6,11.58,11.59,30400.0,7.6953,7.702,7.6887,7.6953,30400.0
2005-03-04 12:10:00,11.59,11.6,11.58,11.59,58200.0,7.6953,7.702,7.6887,7.6953,58200.0
2005-03-04 12:15:00,11.59,11.62,11.59,11.62,123300.0,7.6953,7.7152,7.6953,7.7152,123300.0
2005-03-04 12:20:00,11.62,11.63,11.61,11.63,19400.0,7.7152,7.7219,7.7086,7.7219,19400.0
2005-03-04 12:25:00,11.62,11.64,11.62,11.62,42600.0,7.7152,7.7285,7.7152,7.7152,42600.0
2005-03-04 12:30:00,11.62,11.64,11.62,11.63,34000.0,7.7152,7.7285,7.7152,7.7219,34000.0
2005-03-04 12:35:00,11.62,11.63,11.6,11.61,22000.0,7.7152,7.7219,7.702,7.7086,22000.0
2005-03-04 12:40:00,11.62,11.62,11.61,11.62,33700.0,7.7152,7.7152,7.7086,7.7152,33700.0
2005-03-04 12:45:00,11.62,11.63,11.61,11.62,20900.0,7.7152,7.7219,7.7086,7.7152,20900.0
2005-03-04 12:50:00,11.62,11.63,11.61,11.62,76000.0,7.7152,7.7219,7.7086,7.7152,76000.0
2005-03-04 12:55:00,11.61,11.62,11.59,11.6,64300.0,7.7086,7.7152,7.6953,7.702,64300.0
2005-03-04 13:00:00,11.6,11.62,11.59,11.61,105200.0,7.702,7.7152,7.6953,7.7086,105200.0
2005-03-04 13:05:00,11.61,11.62,11.6,11.6,37900.0,7.7086,7.7152,7.702,7.702,37900.0
2005-03-04 13:10:00,11.59,11.61,11.59,11.59,25600.0,7.6953,7.7086,7.6953,7.6953,25600.0
2005-03-04 13:15:00,11.59,11.6,11.58,11.58,89000.0,7.6953,7.702,7.6887,7.6887,89000.0
2005-03-04 13:20:00,11.58,11.58,11.55,11.56,205600.0,7.6887,7.6887,7.6688,7.6754,205600.0
2005-03-04 13:25:00,11.56,11.57,11.55,11.55,76700.0,7.6754,7.682,7.6688,7.6688,76700.0
2005-03-04 13:30:00,11.56,11.56,11.53,11.54,69100.0,7.6754,7.6754,7.6555,7.6621,69100.0
2005-03-04 13:35:00,11.53,11.55,11.53,11.54,67000.0,7.6555,7.6688,7.6555,7.6621,67000.0
2005-03-04 13:40:00,11.54,11.54,11.53,11.53,27800.0,7.6621,7.6621,7.6555,7.6555,27800.0
2005-03-04 13:45:00,11.53,11.56,11.53,11.55,74300.0,7.6555,7.6754,7.6555,7.6688,74300.0
2005-03-04 13:50:00,11.55,11.56,11.54,11.56,37500.0,7.6688,7.6754,7.6621,7.6754,37500.0
2005-03-04 13:55:00,11.55,11.56,11.55,11.56,29800.0,7.6688,7.6754,7.6688,7.6754,29800.0
2005-03-04 14:00:00,11.56,11.56,11.55,11.55,127900.0,7.6754,7.6754,7.6688,7.6688,127900.0
2005-03-04 14:05:00,11.55,11.56,11.54,11.56,34800.0,7.6688,7.6754,7.6621,7.6754,34800.0
2005-03-04 14:10:00,11.56,11.56,11.53,11.53,75100.0,7.6754,7.6754,7.6555,7.6555,75100.0
2005-03-04 14:15:00,11.54,11.54,11.5,11.5,204500.0,7.6621,7.6621,7.6356,7.6356,204500.0
2005-03-04 14:20:00,11.51,11.51,11.48,11.48,53600.0,7.6422,7.6422,7.6223,7.6223,53600.0
2005-03-04 14:25:00,11.48,11.49,11.47,11.47,43100.0,7.6223,7.6289,7.6156,7.6156,43100.0
2005-03-04 14:30:00,11.47,11.48,11.44,11.46,114000.0,7.6156,7.6223,7.5957,7.609,114000.0
2005-03-04 14:35:00,11.45,11.47,11.44,11.44,101800.0,7.6024,7.6156,7.5957,7.5957,101800.0
2005-03-04 14:40:00,11.44,11.45,11.41,11.41,73000.0,7.5957,7.6024,7.5758,7.5758,73000.0
2005-03-04 14:45:00,11.42,11.42,11.37,11.39,165900.0,7.5824,7.5824,7.5493,7.5625,165900.0
2005-03-04 14:50:00,11.39,11.41,11.39,11.41,59000.0,7.5625,7.5758,7.5625,7.5758,59000.0
2005-03-04 14:55:00,11.4,11.41,11.36,11.36,106900.0,7.5692,7.5758,7.5426,7.5426,106900.0
2005-03-04 15:00:00,11.35,11.37,11.29,11.3,137600.0,7.536,7.5493,7.4961,7.5028,137600.0
2005-03-04 15:05:00,11.3,11.35,11.29,11.33,1191100.0,7.5028,7.536,7.4961,7.5227,1191100.0
2005-03-04 15:10:00,11.33,11.37,11.33,11.36,173800.0,7.5227,7.5493,7.5227,7.5426,173800.0
2005-03-04 15:15:00,11.37,11.4,11.36,11.4,1258700.0,7.5493,7.5692,7.5426,7.5692,1258700.0
2005-03-04 15:20:00,11.4,11.45,11.39,11.4,624200.0,7.5692,7.6024,7.5625,7.5692,624200.0
2005-03-04 15:25:00,11.4,11.42,11.39,11.42,91100.0,7.5692,7.5824,7.5625,7.5824,91100.0
2005-03-04 15:30:00,11.42,11.43,11.41,11.42,93600.0,7.5824,7.5891,7.5758,7.5824,93600.0
2005-03-04 15:35:00,11.42,11.43,11.4,11.41,191100.0,7.5824,7.5891,7.5692,7.5758,191100.0
2005-03-04 15:40:00,11.41,11.42,11.36,11.37,128800.0,7.5758,7.5824,7.5426,7.5493,128800.0
2005-03-04 15:45:00,11.37,11.37,11.34,11.35,316700.0,7.5493,7.5493,7.5293,7.536,316700.0
2005-03-04 15:50:00,11.35,11.37,11.29,11.3,339900.0,7.536,7.5493,7.4961,7.5028,339900.0
2005-03-04 15:55:00,11.3,11.3,11.25,11.29,585200.0,7.5028,7.5028,7.4696,7.4961,585200.0
2005-03-07 09:30:00,11.38,11.4,11.36,11.37,202900.0,7.5559,7.5692,7.5426,7.5493,202900.0
2005-03-07 09:35:00,11.38,11.48,11.38,11.47,92000.0,7.5559,7.6223,7.5559,7.6156,92000.0
2005-03-07 09:40:00,11.47,11.49,11.46,11.47,61300.0,7.6156,7.6289,7.609,7.6156,61300.0
2005-03-07 09:45:00,11.47,11.49,11.47,11.47,62300.0,7.6156,7.6289,7.6156,7.6156,62300.0
2005-03-07 09:50:00,11.47,11.5,11.47,11.49,94300.0,7.6156,7.6356,7.6156,7.6289,94300.0
2005-03-07 09:55:00,11.49,11.53,11.49,11.53,66400.0,7.6289,7.6555,7.6289,7.6555,66400.0
2005-03-07 10:00:00,11.52,11.6,11.52,11.6,143100.0,7.6488,7.702,7.6488,7.702,143100.0
2005-03-07 10:05:00,11.6,11.62,11.6,11.61,93400.0,7.702,7.7152,7.702,7.7086,93400.0
2005-03-07 10:10:00,11.61,11.62,11.56,11.57,73700.0,7.7086,7.7152,7.6754,7.682,73700.0
2005-03-07 10:15:00,11.58,11.6,11.56,11.57,57100.0,7.6887,7.702,7.6754,7.682,57100.0
2005-03-07 10:20:00,11.57,11.57,11.55,11.57,59700.0,7.682,7.682,7.6688,7.682,59700.0
2005-03-07 10:25:00,11.57,11.62,11.56,11.6,111300.0,7.682,7.7152,7.6754,7.702,111300.0
2005-03-07 10:30:00,11.6,11.62,11.58,11.6,41800.0,7.702,7.7152,7.6887,7.702,41800.0
2005-03-07 10:35:00,11.59,11.6,11.57,11.58,44500.0,7.6953,7.702,7.682,7.6887,44500.0
2005-03-07 10:40:00,11.58,11.58,11.57,11.58,58700.0,7.6887,7.6887,7.682,7.6887,58700.0
2005-03-07 10:45:00,11.58,11.59,11.55,11.57,632800.0,7.6887,7.6953,7.6688,7.682,632800.0
2005-03-07 10:50:00,11.56,11.58,11.54,11.54,43200.0,7.6754,7.6887,7.6621,7.6621,43200.0
2005-03-07 10:55:00,11.55,11.55,11.51,11.53,60700.0,7.6688,7.6688,7.6422,7.6555,60700.0
2005-03-07 11:00:00,11.53,11.53,11.52,11.53,25100.0,7.6555,7.6555,7.6488,7.6555,25100.0
2005-03-07 11:05:00,11.53,11.55,11.52,11.54,50700.0,7.6555,7.6688,7.6488,7.6621,50700.0
2005-03-07 11:10:00,11.53,11.54,11.52,11.54,58400.0,7.6555,7.6621,7.6488,7.6621,58400.0
2005-03-07 11:15:00,11.54,11.55,11.53,11.55,25800.0,7.6621,7.6688,7.6555,7.6688,25800.0
2005-03-07 11:20:00,11.55,11.55,11.54,11.55,45600.0,7.6688,7.6688,7.6621,7.6688,45600.0
2005-03-07 11:25:00,11.55,11.55,11.54,11.55,53500.0,7.6688,7.6688,7.6621,7.6688,53500.0
2005-03-07 11:30:00,11.55,11.58,11.55,11.58,34800.0,7.6688,7.6887,7.6688,7.6887,34800.0
2005-03-07 11:35:00,11.58,11.59,11.56,11.58,49200.0,7.6887,7.6953,7.6754,7.6887,49200.0
2005-03-07 11:40:00,11.58,11.58,11.57,11.58,31100.0,7.6887,7.6887,7.682,7.6887,31100.0
2005-03-07 11:45:00,11.58,11.59,11.56,11.57,44100.0,7.6887,7.6953,7.6754,7.682,44100.0
2005-03-07 11:50:00,11.57,11.58,11.55,11.55,34800.0,7.682,7.6887,7.6688,7.6688,34800.0
2005-03-07 11:55:00,11.56,11.56,11.52,11.53,54800.0,7.6754,7.6754,7.6488,7.6555,54800.0
2005-03-07 12:00:00,11.54,11.55,11.52,11.54,50100.0,7.6621,7.6688,7.6488,7.6621,50100.0
2005-03-07 12:05:00,11.54,11.55,11.53,11.53,39300.0,7.6621,7.6688,7.6555,7.6555,39300.0
2005-03-07 12:10:00,11.54,11.55,11.52,11.54,38900.0,7.6621,7.6688,7.6488,7.6621,38900.0
2005-03-07 12:15:00,11.54,11.56,11.53,11.56,54400.0,7.6621,7.6754,7.6555,7.6754,54400.0
2005-03-07 12:20:00,11.56,11.59,11.55,11.59,25100.0,7.6754,7.6953,7.6688,7.6953,25100.0
2005-03-07 12:25:00,11.59,11.59,11.58,11.58,46900.0,7.6953,7.6953,7.6887,7.6887,46900.0
2005-03-07 12:30:00,11.58,11.62,11.58,11.6,117200.0,7.6887,7.7152,7.6887,7.702,117200.0
2005-03-07 12:35:00,11.6,11.6,11.55,11.55,55000.0,7.702,7.702,7.6688,7.6688,55000.0
2005-03-07 12:40:00,11.56,11.57,11.53,11.57,52500.0,7.6754,7.682,7.6555,7.682,52500.0
2005-03-07 12:45:00,11.57,11.57,11.54,11.55,66000.0,7.682,7.682,7.6621,7.6688,66000.0
2005-03-07 12:50:00,11.54,11.56,11.54,11.55,317700.0,7.6621,7.6754,7.6621,7.6688,317700.0
2005-03-07 12:55:00,11.54,11.56,11.54,11.56,14000.0,7.6621,7.6754,7.6621,7.6754,14000.0
2005-03-07 13:00:00,11.56,11.57,11.55,11.57,23600.0,7.6754,7.682,7.6688,7.682,23600.0
2005-03-07 13:05:00,11.57,11.57,11.56,11.56,15000.0,7.682,7.682,7.6754,7.6754,15000.0
2005-03-07 13:10:00,11.57,11.57,11.56,11.56,14600.0,7.682,7.682,7.6754,7.6754,14600.0
2005-03-07 13:15:00,11.57,11.57,11.53,11.55,40600.0,7.682,7.682,7.6555,7.6688,40600.0
2005-03-07 13:20:00,11.55,11.55,11.53,11.55,30200.0,7.6688,7.6688,7.6555,7.6688,30200.0
2005-03-07 13:25:00,11.54,11.55,11.53,11.55,21400.0,7.6621,7.6688,7.6555,7.6688,21400.0
2005-03-07 13:30:00,11.55,11.55,11.54,11.55,15000.0,7.6688,7.6688,7.6621,7.6688,15000.0
2005-03-07 13:35:00,11.55,11.55,11.52,11.54,32000.0,7.6688,7.6688,7.6488,7.6621,32000.0
2005-03-07 13:40:00,11.53,11.55,11.53,11.54,6400.0,7.6555,7.6688,7.6555,7.6621,6400.0
2005-03-07 13:45:00,11.55,11.55,11.53,11.53,12600.0,7.6688,7.6688,7.6555,7.6555,12600.0
2005-03-07 13:50:00,11.54,11.54,11.53,11.54,44200.0,7.6621,7.6621,7.6555,7.6621,44200.0
2005-03-07 13:55:00,11.54,11.54,11.53,11.54,51700.0,7.6621,7.6621,7.6555,7.6621,51700.0
2005-03-07 14:00:00,11.54,11.55,11.53,11.54,55200.0,7.6621,7.6688,7.6555,7.6621,55200.0
2005-03-07 14:05:00,11.55,11.55,11.53,11.54,29400.0,7.6688,7.6688,7.6555,7.6621,29400.0
2005-03-07 14:10:00,11.54,11.54,11.52,11.52,56800.0,7.6621,7.6621,7.6488,7.6488,56800.0
2005-03-07 14:15:00,11.53,11.54,11.52,11.52,57000.0,7.6555,7.6621,7.6488,7.6488,57000.0
2005-03-07 14:20:00,11.52,11.53,11.49,11.49,67500.0,7.6488,7.6555,7.6289,7.6289,67500.0
2005-03-07 14:25:00,11.5,11.5,11.45,11.48,74700.0,7.6356,7.6356,7.6024,7.6223,74700.0
2005-03-07 14:30:00,11.49,11.5,11.48,11.49,41300.0,7.6289,7.6356,7.6223,7.6289,41300.0
2005-03-07 14:35:00,11.5,11.5,11.48,11.49,20800.0,7.6356,7.6356,7.6223,7.6289,20800.0
2005-03-07 14:40:00,11.49,11.51,11.49,11.51,57200.0,7.6289,7.6422,7.6289,7.6422,57200.0
2005-03-07 14:45:00,11.51,11.52,11.5,11.51,150200.0,7.6422,7.6488,7.6356,7.6422,150200.0
2005-03-07 14:50:00,11.5,11.5,11.45,11.45,225700.0,7.6356,7.6356,7.6024,7.6024,225700.0
2005-03-07 14:55:00,11.44,11.45,11.43,11.43,49500.0,7.5957,7.6024,7.5891,7.5891,49500.0
2005-03-07 15:00:00,11.43,11.45,11.42,11.45,74200.0,7.5891,7.6024,7.5824,7.6024,74200.0
2005-03-07 15:05:00,11.44,11.45,11.43,11.45,96400.0,7.5957,7.6024,7.5891,7.6024,96400.0
2005-03-07 15:10:00,11.44,11.45,11.44,11.44,29500.0,7.5957,7.6024,7.5957,7.5957,29500.0
2005-03-07 15:15:00,11.44,11.44,11.42,11.44,427900.0,7.5957,7.5957,7.5824,7.5957,427900.0
2005-03-07 15:20:00,11.44,11.47,11.44,11.45,67700.0,7.5957,7.6156,7.5957,7.6024,67700.0
2005-03-07 15:25:00,11.46,11.47,11.43,11.43,91700.0,7.609,7.6156,7.5891,7.5891,91700.0
2005-03-07 15:30:00,11.43,11.43,11.4,11.41,190300.0,7.5891,7.5891,7.5692,7.5758,190300.0
2005-03-07 15:35:00,11.41,11.45,11.41,11.44,74300.0,7.5758,7.6024,7.5758,7.5957,74300.0
2005-03-07 15:40:00,11.44,11.45,11.42,11.43,227200.0,7.5957,7.6024,7.5824,7.5891,227200.0
2005-03-07 15:45:00,11.43,11.44,11.41,11.42,105300.0,7.5891,7.5957,7.5758,7.5824,105300.0
2005-03-07 15:50:00,11.42,11.43,11.42,11.42,108200.0,7.5824,7.5891,7.5824,7.5824,108200.0
2005-03-07 15:55:00,11.42,11.44,11.41,11.42,168500.0,7.5824,7.5957,7.5758,7.5824,168500.0
2005-03-08 09:30:00,11.43,11.48,11.36,11.36,161700.0,7.5891,7.6223,7.5426,7.5426,161700.0
2005-03-08 09:35:00,11.36,11.5,11.35,11.44,78000.0,7.5426,7.6356,7.536,7.5957,78000.0
2005-03-08 09:40:00,11.45,11.49,11.42,11.42,113400.0,7.6024,7.6289,7.5824,7.5824,113400.0
2005-03-08 09:45:00,11.44,11.44,11.4,11.42,105700.0,7.5957,7.5957,7.5692,7.5824,105700.0
2005-03-08 09:50:00,11.42,11.46,11.38,11.46,65700.0,7.5824,7.609,7.5559,7.609,65700.0
2005-03-08 09:55:00,11.46,11.46,11.41,11.45,55500.0,7.609,7.609,7.5758,7.6024,55500.0
2005-03-08 10:00:00,11.45,11.45,11.43,11.44,100600.0,7.6024,7.6024,7.5891,7.5957,100600.0
2005-03-08 10:05:00,11.46,11.46,11.38,11.4,75200.0,7.609,7.609,7.5559,7.5692,75200.0
2005-03-08 10:10:00,11.4,11.4,11.36,11.38,152000.0,7.5692,7.5692,7.5426,7.5559,152000.0
2005-03-08 10:15:00,11.37,11.38,11.35,11.35,37500.0,7.5493,7.5559,7.536,7.536,37500.0
2005-03-08 10:20:00,11.35,11.36,11.32,11.32,33500.0,7.536,7.5426,7.5161,7.5161,33500.0
2005-03-08 10:25:00,11.32,11.33,11.32,11.32,40200.0,7.5161,7.5227,7.5161,7.5161,40200.0
2005-03-08 10:30:00,11.32,11.35,11.32,11.34,67500.0,7.5161,7.536,7.5161,7.5293,67500.0
2005-03-08 10:35:00,11.34,11.35,11.34,11.34,22100.0,7.5293,7.536,7.5293,7.5293,22100.0
2005-03-08 10:40:00,11.35,11.35,11.34,11.34,36600.0,7.536,7.536,7.5293,7.5293,36600.0
2005-03-08 10:45:00,11.35,11.35,11.34,11.34,24400.0,7.536,7.536,7.5293,7.5293,24400.0
2005-03-08 10:50:00,11.34,11.35,11.33,11.33,105700.0,7.5293,7.536,7.5227,7.5227,105700.0
2005-03-08 10:55:00,11.33,11.34,11.32,11.33,25300.0,7.5227,7.5293,7.5161,7.5227,25300.0
2005-03-08 11:00:00,11.33,11.33,11.31,11.32,47800.0,7.5227,7.5227,7.5094,7.5161,47800.0
2005-03-08 11:05:00,11.31,11.33,11.31,11.32,19100.0,7.5094,7.5227,7.5094,7.5161,19100.0
2005-03-08 11:10:00,11.32,11.33,11.31,11.32,47800.0,7.5161,7.5227,7.5094,7.5161,47800.0
2005-03-08 11:15:00,11.33,11.33,11.32,11.33,28300.0,7.5227,7.5227,7.5161,7.5227,28300.0
2005-03-08 11:20:00,11.32,11.33,11.32,11.33,9400.0,7.5161,7.5227,7.5161,7.5227,9400.0
2005-03-08 11:25:00,11.32,11.33,11.32,11.32,6300.0,7.5161,7.5227,7.5161,7.5161,6300.0
2005-03-08 11:30:00,11.32,11.33,11.32,11.33,35600.0,7.5161,7.5227,7.5161,7.5227,35600.0
2005-03-08 11:35:00,11.32,11.34,11.32,11.34,42800.0,7.5161,7.5293,7.5161,7.5293,42800.0
2005-03-08 11:40:00,11.35,11.36,11.34,11.35,27100.0,7.536,7.5426,7.5293,7.536,27100.0
2005-03-08 11:45:00,11.35,11.35,11.32,11.32,51600.0,7.536,7.536,7.5161,7.5161,51600.0
2005-03-08 11:50:00,11.32,11.33,11.32,11.32,18700.0,7.5161,7.5227,7.5161,7.5161,18700.0
2005-03-08 11:55:00,11.33,11.34,11.31,11.32,24500.0,7.5227,7.5293,7.5094,7.5161,24500.0
2005-03-08 12:00:00,11.32,11.33,11.31,11.31,33000.0,7.5161,7.5227,7.5094,7.5094,33000.0
2005-03-08 12:05:00,11.32,11.33,11.31,11.33,38800.0,7.5161,7.5227,7.5094,7.5227,38800.0
2005-03-08 12:10:00,11.32,11.34,11.32,11.34,31800.0,7.5161,7.5293,7.5161,7.5293,31800.0
2005-03-08 12:15:00,11.33,11.35,11.33,11.35,23500.0,7.5227,7.536,7.5227,7.536,23500.0
2005-03-08 12:20:00,11.34,11.35,11.32,11.33,189300.0,7.5293,7.536,7.5161,7.5227,189300.0
2005-03-08 12:25:00,11.32,11.34,11.32,11.34,11500.0,7.5161,7.5293,7.5161,7.5293,11500.0
2005-03-08 12:30:00,11.34,11.35,11.32,11.33,26000.0,7.5293,7.536,7.5161,7.5227,26000.0
2005-03-08 12:35:00,11.33,11.33,11.32,11.33,18700.0,7.5227,7.5227,7.5161,7.5227,18700.0
2005-03-08 12:40:00,11.33,11.35,11.33,11.33,30400.0,7.5227,7.536,7.5227,7.5227,30400.0
2005-03-08 12:45:00,11.33,11.34,11.32,11.32,12000.0,7.5227,7.5293,7.5161,7.5161,12000.0
2005-03-08 12:50:00,11.32,11.35,11.32,11.32,47800.0,7.5161,7.536,7.5161,7.5161,47800.0
2005-03-08 12:55:00,11.33,11.33,11.32,11.33,12700.0,7.5227,7.5227,7.5161,7.5227,12700.0
2005-03-08 13:00:00,11.33,11.33,11.32,11.33,13600.0,7.5227,7.5227,7.5161,7.5227,13600.0
2005-03-08 13:05:00,11.32,11.34,11.32,11.32,60700.0,7.5161,7.5293,7.5161,7.5161,60700.0
2005-03-08 13:10:00,11.32,11.33,11.32,11.33,31000.0,7.5161,7.5227,7.5161,7.5227,31000.0
2005-03-08 13:15:00,11.33,11.34,11.32,11.33,22800.0,7.5227,7.5293,7.5161,7.5227,22800.0
2005-03-08 13:20:00,11.33,11.33,11.32,11.33,14600.0,7.5227,7.5227,7.5161,7.5227,14600.0
2005-03-08 13:25:00,11.32,11.33,11.32,11.32,20200.0,7.5161,7.5227,7.5161,7.5161,20200.0
2005-03-08 13:30:00,11.33,11.33,11.32,11.32,9600.0,7.5227,7.5227,7.5161,7.5161,9600.0
2005-03-08 13:35:00,11.32,11.33,11.32,11.32,12800.0,7.5161,7.5227,7.5161,7.5161,12800.0
2005-03-08 13:40:00,11.32,11.33,11.31,11.31,35200.0,7.5161,7.5227,7.5094,7.5094,35200.0
2005-03-08 13:45:00,11.31,11.32,11.3,11.32,31200.0,7.5094,7.5161,7.5028,7.5161,31200.0
2005-03-08 13:50:00,11.31,11.31,11.26,11.27,84800.0,7.5094,7.5094,7.4762,7.4829,84800.0
2005-03-08 13:55:00,11.27,11.29,11.26,11.28,26400.0,7.4829,7.4961,7.4762,7.4895,26400.0
2005-03-08 14:00:00,11.27,11.29,11.26,11.29,26400.0,7.4829,7.4961,7.4762,7.4961,26400.0
2005-03-08 14:05:00,11.29,11.31,11.29,11.31,45100.0,7.4961,7.5094,7.4961,7.5094,45100.0
2005-03-08 14:10:00,11.3,11.32,11.29,11.3,57800.0,7.5028,7.5161,7.4961,7.5028,57800.0
2005-03-08 14:15:00,11.29,11.31,11.28,11.29,58900.0,7.4961,7.5094,7.4895,7.4961,58900.0
2005-03-08 14:20:00,11.3,11.32,11.3,11.3,35600.0,7.5028,7.5161,7.5028,7.5028,35600.0
2005-03-08 14:25:00,11.31,11.32,11.3,11.3,34700.0,7.5094,7.5161,7.5028,7.5028,34700.0
2005-03-08 14:30:00,11.31,11.32,11.3,11.31,42700.0,7.5094,7.5161,7.5028,7.5094,42700.0
2005-03-08 14:35:00,11.31,11.32,11.3,11.31,15400.0,7.5094,7.5161,7.5028,7.5094,15400.0
2005-03-08 14:40:00,11.32,11.34,11.31,11.33,60500.0,7.5161,7.5293,7.5094,7.5227,60500.0
2005-03-08 14:45:00,11.33,11.34,11.32,11.33,34200.0,7.5227,7.5293,7.5161,7.5227,34200.0
2005-03-08 14:50:00,11.33,11.34,11.32,11.32,34500.0,7.5227,7.5293,7.5161,7.5161,34500.0
2005-03-08 14:55:00,11.33,11.34,11.32,11.34,31300.0,7.5227,7.5293,7.5161,7.5293,31300.0
2005-03-08 15:00:00,11.34,11.34,11.33,11.33,39100.0,7.5293,7.5293,7.5227,7.5227,39100.0
2005-03-08 15:05:00,11.34,11.35,11.32,11.32,79200.0,7.5293,7.536,7.5161,7.5161,79200.0
2005-03-08 15:10:00,11.32,11.34,11.32,11.32,20600.0,7.5161,7.5293,7.5161,7.5161,20600.0
2005-03-08 15:15:00,11.32,11.34,11.32,11.33,40700.0,7.5161,7.5293,7.5161,7.5227,40700.0
2005-03-08 15:20:00,11.34,11.34,11.33,11.33,26700.0,7.5293,7.5293,7.5227,7.5227,26700.0
2005-03-08 15:25:00,11.34,11.34,11.33,11.33,26700.0,7.5293,7.5293,7.5227,7.5227,26700.0
2005-03-08 15:30:00,11.34,11.34,11.32,11.33,62300.0,7.5293,7.5293,7.5161,7.5227,62300.0
2005-03-08 15:35:00,11.33,11.33,11.27,11.28,81500.0,7.5227,7.5227,7.4829,7.4895,81500.0
2005-03-08 15:40:00,11.28,11.31,11.28,11.3,109800.0,7.4895,7.5094,7.4895,7.5028,109800.0
2005-03-08 15:45:00,11.3,11.32,11.3,11.32,89800.0,7.5028,7.5161,7.5028,7.5161,89800.0
2005-03-08 15:50:00,11.32,11.32,11.31,11.31,63900.0,7.5161,7.5161,7.5094,7.5094,63900.0
2005-03-08 15:55:00,11.31,11.35,11.3,11.31,154300.0,7.5094,7.536,7.5028,7.5094,154300.0
2005-03-09 09:30:00,11.3,11.31,11.23,11.24,166100.0,7.5028,7.5094,7.4563,7.4629,166100.0
2005-03-09 09:35:00,11.24,11.28,11.21,11.25,64400.0,7.4629,7.4895,7.443,7.4696,64400.0
2005-03-09 09:40:00,11.23,11.29,11.23,11.24,70300.0,7.4563,7.4961,7.4563,7.4629,70300.0
2005-03-09 09:45:00,11.24,11.27,11.21,11.27,68900.0,7.4629,7.4829,7.443,7.4829,68900.0
2005-03-09 09:50:00,11.28,11.3,11.22,11.25,157300.0,7.4895,7.5028,7.4497,7.4696,157300.0
2005-03-09 09:55:00,11.25,11.27,11.24,11.25,61500.0,7.4696,7.4829,7.4629,7.4696,61500.0
2005-03-09 10:00:00,11.24,11.26,11.22,11.26,58000.0,7.4629,7.4762,7.4497,7.4762,58000.0
2005-03-09 10:05:00,11.25,11.26,11.23,11.23,105600.0,7.4696,7.4762,7.4563,7.4563,105600.0
2005-03-09 10:10:00,11.23,11.24,11.22,11.24,54900.0,7.4563,7.4629,7.4497,7.4629,54900.0
2005-03-09 10:15:00,11.24,11.25,11.23,11.25,37900.0,7.4629,7.4696,7.4563,7.4696,37900.0
2005-03-09 10:20:00,11.25,11.26,11.24,11.24,42900.0,7.4696,7.4762,7.4629,7.4629,42900.0
2005-03-09 10:25:00,11.25,11.25,11.22,11.25,81500.0,7.4696,7.4696,7.4497,7.4696,81500.0
2005-03-09 10:30:00,11.24,11.26,11.23,11.24,90700.0,7.4629,7.4762,7.4563,7.4629,90700.0
2005-03-09 10:35:00,11.24,11.25,11.23,11.23,52200.0,7.4629,7.4696,7.4563,7.4563,52200.0
2005-03-09 10:40:00,11.23,11.28,11.23,11.27,74500.0,7.4563,7.4895,7.4563,7.4829,74500.0
2005-03-09 10:45:00,11.27,11.36,11.27,11.35,179300.0,7.4829,7.5426,7.4829,7.536,179300.0
2005-03-09 10:50:00,11.35,11.38,11.32,11.32,65900.0,7.536,7.5559,7.5161,7.5161,65900.0
2005-03-09 10:55:00,11.33,11.33,11.3,11.32,38400.0,7.5227,7.5227,7.5028,7.5161,38400.0
2005-03-09 11:00:00,11.32,11.34,11.32,11.34,31000.0,7.5161,7.5293,7.5161,7.5293,31000.0
2005-03-09 11:05:00,11.34,11.39,11.34,11.38,87800.0,7.5293,7.5625,7.5293,7.5559,87800.0
2005-03-09 11:10:00,11.38,11.43,11.38,11.43,107600.0,7.5559,7.5891,7.5559,7.5891,107600.0
2005-03-09 11:15:00,11.43,11.43,11.41,11.42,79500.0,7.5891,7.5891,7.5758,7.5824,79500.0
2005-03-09 11:20:00,11.41,11.42,11.39,11.42,67600.0,7.5758,7.5824,7.5625,7.5824,67600.0
2005-03-09 11:25:00,11.42,11.44,11.41,11.43,67600.0,7.5824,7.5957,7.5758,7.5891,67600.0
2005-03-09 11:30:00,11.42,11.46,11.42,11.45,84800.0,7.5824,7.609,7.5824,7.6024,84800.0
2005-03-09 11:35:00,11.46,11.47,11.45,11.46,62100.0,7.609,7.6156,7.6024,7.609,62100.0
2005-03-09 11:40:00,11.47,11.47,11.45,11.47,46700.0,7.6156,7.6156,7.6024,7.6156,46700.0
2005-03-09 11:45:00,11.48,11.52,11.47,11.48,139200.0,7.6223,7.6488,7.6156,7.6223,139200.0
2005-03-09 11:50:00,11.49,11.5,11.48,11.49,73800.0,7.6289,7.6356,7.6223,7.6289,73800.0
2005-03-09 11:55:00,11.49,11.5,11.48,11.48,25800.0,7.6289,7.6356,7.6223,7.6223,25800.0
2005-03-09 12:00:00,11.48,11.49,11.42,11.42,57400.0,7.6223,7.6289,7.5824,7.5824,57400.0
2005-03-09 12:05:00,11.42,11.43,11.4,11.4,59700.0,7.5824,7.5891,7.5692,7.5692,59700.0
2005-03-09 12:10:00,11.41,11.42,11.4,11.41,20800.0,7.5758,7.5824,7.5692,7.5758,20800.0
2005-03-09 12:15:00,11.42,11.42,11.36,11.39,115500.0,7.5824,7.5824,7.5426,7.5625,115500.0
2005-03-09 12:20:00,11.38,11.41,11.36,11.41,96600.0,7.5559,7.5758,7.5426,7.5758,96600.0
2005-03-09 12:25:00,11.41,11.43,11.41,11.43,22300.0,7.5758,7.5891,7.5758,7.5891,22300.0
2005-03-09 12:30:00,11.43,11.44,11.4,11.42,35700.0,7.5891,7.5957,7.5692,7.5824,35700.0
2005-03-09 12:35:00,11.42,11.44,11.41,11.44,31000.0,7.5824,7.5957,7.5758,7.5957,31000.0
2005-03-09 12:40:00,11.44,11.45,11.42,11.43,35200.0,7.5957,7.6024,7.5824,7.5891,35200.0
2005-03-09 12:45:00,11.43,11.45,11.42,11.44,15100.0,7.5891,7.6024,7.5824,7.5957,15100.0
2005-03-09 12:50:00,11.44,11.44,11.38,11.42,87000.0,7.5957,7.5957,7.5559,7.5824,87000.0
2005-03-09 12:55:00,11.41,11.41,11.37,11.39,101500.0,7.5758,7.5758,7.5493,7.5625,101500.0
2005-03-09 13:00:00,11.39,11.44,11.37,11.43,114000.0,7.5625,7.5957,7.5493,7.5891,114000.0
2005-03-09 13:05:00,11.43,11.44,11.41,11.44,17200.0,7.5891,7.5957,7.5758,7.5957,17200.0
2005-03-09 13:10:00,11.44,11.47,11.44,11.45,50200.0,7.5957,7.6156,7.5957,7.6024,50200.0
2005-03-09 13:15:00,11.45,11.47,11.43,11.43,31700.0,7.6024,7.6156,7.5891,7.5891,31700.0
2005-03-09 13:20:00,11.44,11.45,11.43,11.44,33900.0,7.5957,7.6024,7.5891,7.5957,33900.0
2005-03-09 13:25:00,11.44,11.44,11.4,11.4,51900.0,7.5957,7.5957,7.5692,7.5692,51900.0
2005-03-09 13:30:00,11.4,11.41,11.4,11.4,33400.0,7.5692,7.5758,7.5692,7.5692,33400.0
2005-03-09 13:35:00,11.41,11.41,11.4,11.4,14500.0,7.5758,7.5758,7.5692,7.5692,14500.0
2005-03-09 13:40:00,11.41,11.41,11.39,11.39,23700.0,7.5758,7.5758,7.5625,7.5625,23700.0
2005-03-09 13:45:00,11.39,11.42,11.39,11.42,27000.0,7.5625,7.5824,7.5625,7.5824,27000.0
2005-03-09 13:50:00,11.42,11.42,11.4,11.42,16400.0,7.5824,7.5824,7.5692,7.5824,16400.0
2005-03-09 13:55:00,11.41,11.42,11.41,11.42,31300.0,7.5758,7.5824,7.5758,7.5824,31300.0
2005-03-09 14:00:00,11.42,11.44,11.41,11.43,61900.0,7.5824,7.5957,7.5758,7.5891,61900.0
2005-03-09 14:05:00,11.43,11.43,11.42,11.43,20600.0,7.5891,7.5891,7.5824,7.5891,20600.0
2005-03-09 14:10:00,11.42,11.43,11.4,11.41,20800.0,7.5824,7.5891,7.5692,7.5758,20800.0
2005-03-09 14:15:00,11.4,11.41,11.4,11.4,35700.0,7.5692,7.5758,7.5692,7.5692,35700.0
2005-03-09 14:20:00,11.41,11.43,11.4,11.41,47900.0,7.5758,7.5891,7.5692,7.5758,47900.0
2005-03-09 14:25:00,11.4,11.41,11.37,11.4,89200.0,7.5692,7.5758,7.5493,7.5692,89200.0
2005-03-09 14:30:00,11.41,11.43,11.41,11.43,27500.0,7.5758,7.5891,7.5758,7.5891,27500.0
2005-03-09 14:35:00,11.42,11.43,11.38,11.4,45200.0,7.5824,7.5891,7.5559,7.5692,45200.0
2005-03-09 14:40:00,11.4,11.46,11.4,11.46,34500.0,7.5692,7.609,7.5692,7.609,34500.0
2005-03-09 14:45:00,11.46,11.47,11.43,11.45,63000.0,7.609,7.6156,7.5891,7.6024,63000.0
2005-03-09 14:50:00,11.44,11.46,11.44,11.45,66600.0,7.5957,7.609,7.5957,7.6024,66600.0
2005-03-09 14:55:00,11.44,11.46,11.44,11.46,32400.0,7.5957,7.609,7.5957,7.609,32400.0
2005-03-09 15:00:00,11.46,11.46,11.41,11.42,63800.0,7.609,7.609,7.5758,7.5824,63800.0
2005-03-09 15:05:00,11.42,11.43,11.42,11.43,28100.0,7.5824,7.5891,7.5824,7.5891,28100.0
2005-03-09 15:10:00,11.43,11.44,11.38,11.4,47700.0,7.5891,7.5957,7.5559,7.5692,47700.0
2005-03-09 15:15:00,11.4,11.41,11.38,11.38,47400.0,7.5692,7.5758,7.5559,7.5559,47400.0
2005-03-09 15:20:00,11.39,11.4,11.38,11.4,36100.0,7.5625,7.5692,7.5559,7.5692,36100.0
2005-03-09 15:25:00,11.4,11.41,11.39,11.41,49900.0,7.5692,7.5758,7.5625,7.5758,49900.0
2005-03-09 15:30:00,11.4,11.41,11.38,11.38,37700.0,7.5692,7.5758,7.5559,7.5559,37700.0
2005-03-09 15:35:00,11.38,11.38,11.36,11.38,51200.0,7.5559,7.5559,7.5426,7.5559,51200.0
2005-03-09 15:40:00,11.39,11.39,11.36,11.37,49500.0,7.5625,7.5625,7.5426,7.5493,49500.0
2005-03-09 15:45:00,11.38,11.38,11.34,11.34,62900.0,7.5559,7.5559,7.5293,7.5293,62900.0
2005-03-09 15:50:00,11.34,11.35,11.32,11.34,101300.0,7.5293,7.536,7.5161,7.5293,101300.0
2005-03-09 15:55:00,11.33,11.4,11.33,11.36,186000.0,7.5227,7.5692,7.5227,7.5426,186000.0
2005-03-10 09:30:00,11.33,11.42,11.32,11.42,137100.0,7.5227,7.5824,7.5161,7.5824,137100.0
2005-03-10 09:35:00,11.42,11.42,11.35,11.36,32500.0,7.5824,7.5824,7.536,7.5426,32500.0
2005-03-10 09:40:00,11.37,11.38,11.35,11.37,36200.0,7.5493,7.5559,7.536,7.5493,36200.0
2005-03-10 09:45:00,11.38,11.38,11.36,11.36,76000.0,7.5559,7.5559,7.5426,7.5426,76000.0
2005-03-10 09:50:00,11.36,11.39,11.35,11.39,38600.0,7.5426,7.5625,7.536,7.5625,38600.0
2005-03-10 09:55:00,11.38,11.4,11.36,11.39,49800.0,7.5559,7.5692,7.5426,7.5625,49800.0
2005-03-10 10:00:00,11.4,11.45,11.38,11.41,44600.0,7.5692,7.6024,7.5559,7.5758,44600.0
2005-03-10 10:05:00,11.41,11.42,11.39,11.4,27800.0,7.5758,7.5824,7.5625,7.5692,27800.0
2005-03-10 10:10:00,11.39,11.4,11.35,11.35,20900.0,7.5625,7.5692,7.536,7.536,20900.0
2005-03-10 10:15:00,11.35,11.37,11.35,11.36,12000.0,7.536,7.5493,7.536,7.5426,12000.0
2005-03-10 10:20:00,11.37,11.41,11.36,11.38,31600.0,7.5493,7.5758,7.5426,7.5559,31600.0
2005-03-10 10:25:00,11.37,11.38,11.36,11.37,19500.0,7.5493,7.5559,7.5426,7.5493,19500.0
2005-03-10 10:30:00,11.37,11.37,11.34,11.35,17000.0,7.5493,7.5493,7.5293,7.536,17000.0
2005-03-10 10:35:00,11.36,11.36,11.33,11.34,34100.0,7.5426,7.5426,7.5227,7.5293,34100.0
2005-03-10 10:40:00,11.34,11.34,11.33,11.33,54700.0,7.5293,7.5293,7.5227,7.5227,54700.0
2005-03-10 10:45:00,11.34,11.34,11.33,11.34,105000.0,7.5293,7.5293,7.5227,7.5293,105000.0
2005-03-10 10:50:00,11.33,11.34,11.3,11.3,16900.0,7.5227,7.5293,7.5028,7.5028,16900.0
2005-03-10 10:55:00,11.3,11.31,11.29,11.31,57800.0,7.5028,7.5094,7.4961,7.5094,57800.0
2005-03-10 11:00:00,11.31,11.33,11.31,11.32,47400.0,7.5094,7.5227,7.5094,7.5161,47400.0
2005-03-10 11:05:00,11.32,11.33,11.3,11.32,49500.0,7.5161,7.5227,7.5028,7.5161,49500.0
2005-03-10 11:10:00,11.31,11.32,11.31,11.31,32400.0,7.5094,7.5161,7.5094,7.5094,32400.0
2005-03-10 11:15:00,11.31,11.32,11.3,11.31,40500.0,7.5094,7.5161,7.5028,7.5094,40500.0
2005-03-10 11:20:00,11.31,11.32,11.31,11.31,21900.0,7.5094,7.5161,7.5094,7.5094,21900.0
2005-03-10 11:25:00,11.31,11.32,11.31,11.31,7400.0,7.5094,7.5161,7.5094,7.5094,7400.0
2005-03-10 11:30:00,11.31,11.32,11.31,11.32,24400.0,7.5094,7.5161,7.5094,7.5161,24400.0
2005-03-10 11:35:00,11.31,11.32,11.31,11.31,28300.0,7.5094,7.5161,7.5094,7.5094,28300.0
2005-03-10 11:40:00,11.31,11.32,11.31,11.31,28600.0,7.5094,7.5161,7.5094,7.5094,28600.0
2005-03-10 11:45:00,11.31,11.33,11.31,11.32,31400.0,7.5094,7.5227,7.5094,7.5161,31400.0
2005-03-10 11:50:00,11.33,11.33,11.31,11.32,28300.0,7.5227,7.5227,7.5094,7.5161,28300.0
2005-03-10 11:55:00,11.32,11.33,11.32,11.32,26500.0,7.5161,7.5227,7.5161,7.5161,26500.0
2005-03-10 12:00:00,11.32,11.34,11.32,11.32,211200.0,7.5161,7.5293,7.5161,7.5161,211200.0
2005-03-10 12:05:00,11.32,11.33,11.32,11.32,13100.0,7.5161,7.5227,7.5161,7.5161,13100.0
2005-03-10 12:10:00,11.33,11.33,11.32,11.33,30300.0,7.5227,7.5227,7.5161,7.5227,30300.0
2005-03-10 12:15:00,11.33,11.33,11.32,11.33,8800.0,7.5227,7.5227,7.5161,7.5227,8800.0
2005-03-10 12:20:00,11.32,11.33,11.31,11.31,30900.0,7.5161,7.5227,7.5094,7.5094,30900.0
2005-03-10 12:25:00,11.31,11.34,11.31,11.34,57800.0,7.5094,7.5293,7.5094,7.5293,57800.0
2005-03-10 12:30:00,11.33,11.34,11.33,11.34,14500.0,7.5227,7.5293,7.5227,7.5293,14500.0
2005-03-10 12:35:00,11.34,11.36,11.34,11.34,53600.0,7.5293,7.5426,7.5293,7.5293,53600.0
2005-03-10 12:40:00,11.35,11.35,11.34,11.35,11100.0,7.536,7.536,7.5293,7.536,11100.0
2005-03-10 12:45:00,11.35,11.36,11.34,11.35,39000.0,7.536,7.5426,7.5293,7.536,39000.0
2005-03-10 12:50:00,11.35,11.36,11.35,11.36,24600.0,7.536,7.5426,7.536,7.5426,24600.0
2005-03-10 12:55:00,11.36,11.38,11.35,11.38,61000.0,7.5426,7.5559,7.536,7.5559,61000.0
2005-03-10 13:00:00,11.38,11.4,11.37,11.38,18500.0,7.5559,7.5692,7.5493,7.5559,18500.0
2005-03-10 13:05:00,11.38,11.4,11.37,11.37,99800.0,7.5559,7.5692,7.5493,7.5493,99800.0
2005-03-10 13:10:00,11.37,11.38,11.36,11.37,26300.0,7.5493,7.5559,7.5426,7.5493,26300.0
2005-03-10 13:15:00,11.37,11.38,11.37,11.37,11700.0,7.5493,7.5559,7.5493,7.5493,11700.0
2005-03-10 13:20:00,11.37,11.39,11.37,11.39,60200.0,7.5493,7.5625,7.5493,7.5625,60200.0
2005-03-10 13:25:00,11.39,11.41,11.38,11.41,32700.0,7.5625,7.5758,7.5559,7.5758,32700.0
2005-03-10 13:30:00,11.41,11.41,11.39,11.39,26300.0,7.5758,7.5758,7.5625,7.5625,26300.0
2005-03-10 13:35:00,11.39,11.42,11.39,11.42,35300.0,7.5625,7.5824,7.5625,7.5824,35300.0
2005-03-10 13:40:00,11.42,11.43,11.39,11.42,20900.0,7.5824,7.5891,7.5625,7.5824,20900.0
2005-03-10 13:45:00,11.42,11.44,11.4,11.44,25600.0,7.5824,7.5957,7.5692,7.5957,25600.0
2005-03-10 13:50:00,11.44,11.46,11.42,11.42,86900.0,7.5957,7.609,7.5824,7.5824,86900.0
2005-03-10 13:55:00,11.44,11.46,11.44,11.45,36200.0,7.5957,7.609,7.5957,7.6024,36200.0
2005-03-10 14:00:00,11.45,11.46,11.44,11.45,74200.0,7.6024,7.609,7.5957,7.6024,74200.0
2005-03-10 14:05:00,11.44,11.44,11.41,11.42,24800.0,7.5957,7.5957,7.5758,7.5824,24800.0
2005-03-10 14:10:00,11.42,11.42,11.4,11.41,14900.0,7.5824,7.5824,7.5692,7.5758,14900.0
2005-03-10 14:15:00,11.42,11.42,11.38,11.39,38400.0,7.5824,7.5824,7.5559,7.5625,38400.0
2005-03-10 14:20:00,11.38,11.39,11.38,11.39,27000.0,7.5559,7.5625,7.5559,7.5625,27000.0
2005-03-10 14:25:00,11.39,11.4,11.38,11.38,14400.0,7.5625,7.5692,7.5559,7.5559,14400.0
2005-03-10 14:30:00,11.38,11.38,11.37,11.37,32400.0,7.5559,7.5559,7.5493,7.5493,32400.0
2005-03-10 14:35:00,11.37,11.39,11.37,11.38,29000.0,7.5493,7.5625,7.5493,7.5559,29000.0
2005-03-10 14:40:00,11.38,11.4,11.37,11.39,13900.0,7.5559,7.5692,7.5493,7.5625,13900.0
2005-03-10 14:45:00,11.4,11.41,11.38,11.41,86300.0,7.5692,7.5758,7.5559,7.5758,86300.0
2005-03-10 14:50:00,11.41,11.41,11.38,11.38,10900.0,7.5758,7.5758,7.5559,7.5559,10900.0
2005-03-10 14:55:00,11.38,11.39,11.37,11.38,37300.0,7.5559,7.5625,7.5493,7.5559,37300.0
2005-03-10 15:00:00,11.38,11.38,11.37,11.38,9000.0,7.5559,7.5559,7.5493,7.5559,9000.0
2005-03-10 15:05:00,11.37,11.38,11.36,11.36,28700.0,7.5493,7.5559,7.5426,7.5426,28700.0
2005-03-10 15:10:00,11.36,11.36,11.34,11.36,57000.0,7.5426,7.5426,7.5293,7.5426,57000.0
2005-03-10 15:15:00,11.36,11.36,11.34,11.34,26700.0,7.5426,7.5426,7.5293,7.5293,26700.0
2005-03-10 15:20:00,11.34,11.36,11.33,11.35,44900.0,7.5293,7.5426,7.5227,7.536,44900.0
2005-03-10 15:25:00,11.36,11.39,11.36,11.38,38200.0,7.5426,7.5625,7.5426,7.5559,38200.0
2005-03-10 15:30:00,11.38,11.39,11.37,11.37,21100.0,7.5559,7.5625,7.5493,7.5493,21100.0
2005-03-10 15:35:00,11.38,11.38,11.36,11.36,73400.0,7.5559,7.5559,7.5426,7.5426,73400.0
2005-03-10 15:40:00,11.36,11.38,11.36,11.37,45500.0,7.5426,7.5559,7.5426,7.5493,45500.0
2005-03-10 15:45:00,11.37,11.39,11.37,11.38,47100.0,7.5493,7.5625,7.5493,7.5559,47100.0
2005-03-10 15:50:00,11.38,11.39,11.36,11.36,74600.0,7.5559,7.5625,7.5426,7.5426,74600.0
2005-03-10 15:55:00,11.36,11.38,11.36,11.37,91800.0,7.5426,7.5559,7.5426,7.5493,91800.0
2005-03-11 09:30:00,11.4,11.44,11.4,11.43,157200.0,7.5692,7.5957,7.5692,7.5891,157200.0
2005-03-11 09:35:00,11.44,11.44,11.4,11.4,41500.0,7.5957,7.5957,7.5692,7.5692,41500.0
2005-03-11 09:40:00,11.41,11.5,11.41,11.48,66600.0,7.5758,7.6356,7.5758,7.6223,66600.0
2005-03-11 09:45:00,11.47,11.5,11.47,11.48,99100.0,7.6156,7.6356,7.6156,7.6223,99100.0
2005-03-11 09:50:00,11.49,11.5,11.48,11.48,82700.0,7.6289,7.6356,7.6223,7.6223,82700.0
2005-03-11 09:55:00,11.48,11.51,11.48,11.5,49100.0,7.6223,7.6422,7.6223,7.6356,49100.0
2005-03-11 10:00:00,11.5,11.51,11.47,11.48,80500.0,7.6356,7.6422,7.6156,7.6223,80500.0
2005-03-11 10:05:00,11.47,11.5,11.45,11.46,138300.0,7.6156,7.6356,7.6024,7.609,138300.0
2005-03-11 10:10:00,11.46,11.47,11.45,11.45,32800.0,7.609,7.6156,7.6024,7.6024,32800.0
2005-03-11 10:15:00,11.45,11.46,11.42,11.45,58900.0,7.6024,7.609,7.5824,7.6024,58900.0
2005-03-11 10:20:00,11.45,11.45,11.4,11.42,26800.0,7.6024,7.6024,7.5692,7.5824,26800.0
2005-03-11 10:25:00,11.43,11.44,11.42,11.43,28000.0,7.5891,7.5957,7.5824,7.5891,28000.0
2005-03-11 10:30:00,11.43,11.44,11.41,11.42,23500.0,7.5891,7.5957,7.5758,7.5824,23500.0
2005-03-11 10:35:00,11.43,11.43,11.39,11.4,59200.0,7.5891,7.5891,7.5625,7.5692,59200.0
2005-03-11 10:40:00,11.4,11.4,11.38,11.38,15800.0,7.5692,7.5692,7.5559,7.5559,15800.0
2005-03-11 10:45:00,11.38,11.41,11.37,11.4,29200.0,7.5559,7.5758,7.5493,7.5692,29200.0
2005-03-11 10:50:00,11.4,11.41,11.38,11.38,34200.0,7.5692,7.5758,7.5559,7.5559,34200.0
2005-03-11 10:55:00,11.38,11.39,11.35,11.36,25500.0,7.5559,7.5625,7.536,7.5426,25500.0
2005-03-11 11:00:00,11.35,11.36,11.35,11.35,32100.0,7.536,7.5426,7.536,7.536,32100.0
2005-03-11 11:05:00,11.35,11.36,11.35,11.35,26200.0,7.536,7.5426,7.536,7.536,26200.0
2005-03-11 11:10:00,11.36,11.38,11.36,11.36,46800.0,7.5426,7.5559,7.5426,7.5426,46800.0
2005-03-11 11:15:00,11.36,11.39,11.36,11.39,32500.0,7.5426,7.5625,7.5426,7.5625,32500.0
2005-03-11 11:20:00,11.38,11.38,11.36,11.37,8100.0,7.5559,7.5559,7.5426,7.5493,8100.0
2005-03-11 11:25:00,11.37,11.39,11.36,11.36,16900.0,7.5493,7.5625,7.5426,7.5426,16900.0
2005-03-11 11:30:00,11.37,11.39,11.36,11.36,10200.0,7.5493,7.5625,7.5426,7.5426,10200.0
2005-03-11 11:35:00,11.36,11.37,11.36,11.36,28100.0,7.5426,7.5493,7.5426,7.5426,28100.0
2005-03-11 11:40:00,11.35,11.36,11.35,11.35,75500.0,7.536,7.5426,7.536,7.536,75500.0
2005-03-11 11:45:00,11.35,11.35,11.34,11.35,80600.0,7.536,7.536,7.5293,7.536,80600.0
2005-03-11 11:50:00,11.34,11.35,11.34,11.34,43600.0,7.5293,7.536,7.5293,7.5293,43600.0
2005-03-11 11:55:00,11.34,11.34,11.33,11.34,15700.0,7.5293,7.5293,7.5227,7.5293,15700.0
2005-03-11 12:00:00,11.35,11.36,11.34,11.35,56300.0,7.536,7.5426,7.5293,7.536,56300.0
2005-03-11 12:05:00,11.35,11.39,11.35,11.37,55600.0,7.536,7.5625,7.536,7.5493,55600.0
2005-03-11 12:10:00,11.39,11.39,11.36,11.36,100100.0,7.5625,7.5625,7.5426,7.5426,100100.0
2005-03-11 12:15:00,11.36,11.37,11.35,11.35,56300.0,7.5426,7.5493,7.536,7.536,56300.0
2005-03-11 12:20:00,11.36,11.36,11.34,11.35,30500.0,7.5426,7.5426,7.5293,7.536,30500.0
2005-03-11 12:25:00,11.35,11.39,11.35,11.38,30600.0,7.536,7.5625,7.536,7.5559,30600.0
2005-03-11 12:30:00,11.38,11.4,11.38,11.4,42800.0,7.5559,7.5692,7.5559,7.5692,42800.0
2005-03-11 12:35:00,11.4,11.4,11.37,11.38,18300.0,7.5692,7.5692,7.5493,7.5559,18300.0
2005-03-11 12:40:00,11.39,11.39,11.37,11.38,31500.0,7.5625,7.5625,7.5493,7.5559,31500.0
2005-03-11 12:45:00,11.38,11.4,11.38,11.4,12900.0,7.5559,7.5692,7.5559,7.5692,12900.0
2005-03-11 12:50:00,11.39,11.4,11.39,11.39,19500.0,7.5625,7.5692,7.5625,7.5625,19500.0
2005-03-11 12:55:00,11.39,11.4,11.36,11.36,27500.0,7.5625,7.5692,7.5426,7.5426,27500.0
2005-03-11 13:00:00,11.36,11.37,11.36,11.37,17000.0,7.5426,7.5493,7.5426,7.5493,17000.0
2005-03-11 13:05:00,11.37,11.38,11.37,11.38,22800.0,7.5493,7.5559,7.5493,7.5559,22800.0
2005-03-11 13:10:00,11.38,11.38,11.37,11.37,20200.0,7.5559,7.5559,7.5493,7.5493,20200.0
2005-03-11 13:15:00,11.37,11.38,11.37,11.37,19400.0,7.5493,7.5559,7.5493,7.5493,19400.0
2005-03-11 13:20:00,11.37,11.38,11.37,11.37,5500.0,7.5493,7.5559,7.5493,7.5493,5500.0
2005-03-11 13:25:00,11.37,11.37,11.36,11.37,77400.0,7.5493,7.5493,7.5426,7.5493,77400.0
2005-03-11 13:30:00,11.37,11.39,11.37,11.37,14000.0,7.5493,7.5625,7.5493,7.5493,14000.0
2005-03-11 13:35:00,11.37,11.38,11.37,11.38,17100.0,7.5493,7.5559,7.5493,7.5559,17100.0
2005-03-11 13:40:00,11.38,11.38,11.37,11.37,17700.0,7.5559,7.5559,7.5493,7.5493,17700.0
2005-03-11 13:45:00,11.37,11.4,11.36,11.36,97600.0,7.5493,7.5692,7.5426,7.5426,97600.0
2005-03-11 13:50:00,11.36,11.37,11.36,11.37,23000.0,7.5426,7.5493,7.5426,7.5493,23000.0
2005-03-11 13:55:00,11.36,11.38,11.36,11.36,46700.0,7.5426,7.5559,7.5426,7.5426,46700.0
2005-03-11 14:00:00,11.36,11.37,11.36,11.37,20600.0,7.5426,7.5493,7.5426,7.5493,20600.0
2005-03-11 14:05:00,11.37,11.42,11.36,11.42,96300.0,7.5493,7.5824,7.5426,7.5824,96300.0
2005-03-11 14:10:00,11.42,11.43,11.39,11.39,34900.0,7.5824,7.5891,7.5625,7.5625,34900.0
2005-03-11 14:15:00,11.4,11.4,11.38,11.38,50500.0,7.5692,7.5692,7.5559,7.5559,50500.0
2005-03-11 14:20:00,11.38,11.39,11.36,11.38,26300.0,7.5559,7.5625,7.5426,7.5559,26300.0
2005-03-11 14:25:00,11.38,11.39,11.38,11.38,13400.0,7.5559,7.5625,7.5559,7.5559,13400.0
2005-03-11 14:30:00,11.38,11.39,11.37,11.38,17300.0,7.5559,7.5625,7.5493,7.5559,17300.0
2005-03-11 14:35:00,11.39,11.39,11.38,11.38,15800.0,7.5625,7.5625,7.5559,7.5559,15800.0
2005-03-11 14:40:00,11.39,11.39,11.37,11.37,21900.0,7.5625,7.5625,7.5493,7.5493,21900.0
2005-03-11 14:45:00,11.37,11.38,11.37,11.37,24900.0,7.5493,7.5559,7.5493,7.5493,24900.0
2005-03-11 14:50:00,11.37,11.38,11.33,11.33,45300.0,7.5493,7.5559,7.5227,7.5227,45300.0
2005-03-11 14:55:00,11.32,11.37,11.31,11.37,64000.0,7.5161,7.5493,7.5094,7.5493,64000.0
2005-03-11 15:00:00,11.37,11.38,11.29,11.3,59600.0,7.5493,7.5559,7.4961,7.5028,59600.0
2005-03-11 15:05:00,11.3,11.33,11.29,11.31,38900.0,7.5028,7.5227,7.4961,7.5094,38900.0
2005-03-11 15:10:00,11.3,11.31,11.28,11.31,60700.0,7.5028,7.5094,7.4895,7.5094,60700.0
2005-03-11 15:15:00,11.3,11.34,11.3,11.31,46400.0,7.5028,7.5293,7.5028,7.5094,46400.0
2005-03-11 15:20:00,11.3,11.31,11.28,11.29,34100.0,7.5028,7.5094,7.4895,7.4961,34100.0
2005-03-11 15:25:00,11.28,11.29,11.27,11.28,46700.0,7.4895,7.4961,7.4829,7.4895,46700.0
2005-03-11 15:30:00,11.28,11.3,11.27,11.29,45200.0,7.4895,7.5028,7.4829,7.4961,45200.0
2005-03-11 15:35:00,11.29,11.31,11.29,11.3,36400.0,7.4961,7.5094,7.4961,7.5028,36400.0
2005-03-11 15:40:00,11.3,11.31,11.29,11.3,42900.0,7.5028,7.5094,7.4961,7.5028,42900.0
2005-03-11 15:45:00,11.3,11.32,11.3,11.31,62700.0,7.5028,7.5161,7.5028,7.5094,62700.0
2005-03-11 15:50:00,11.31,11.33,11.31,11.32,24100.0,7.5094,7.5227,7.5094,7.5161,24100.0
2005-03-11 15:55:00,11.32,11.35,11.29,11.32,79200.0,7.5161,7.536,7.4961,7.5161,79200.0
2005-03-14 09:30:00,11.33,11.4,11.32,11.33,131200.0,7.5227,7.5692,7.5161,7.5227,131200.0
2005-03-14 09:35:00,11.33,11.4,11.33,11.38,26300.0,7.5227,7.5692,7.5227,7.5559,26300.0
2005-03-14 09:40:00,11.38,11.4,11.36,11.36,24400.0,7.5559,7.5692,7.5426,7.5426,24400.0
2005-03-14 09:45:00,11.36,11.41,11.33,11.41,74700.0,7.5426,7.5758,7.5227,7.5758,74700.0
2005-03-14 09:50:00,11.41,11.41,11.35,11.36,55900.0,7.5758,7.5758,7.536,7.5426,55900.0
2005-03-14 09:55:00,11.36,11.41,11.35,11.38,32800.0,7.5426,7.5758,7.536,7.5559,32800.0
2005-03-14 10:00:00,11.37,11.37,11.34,11.35,30600.0,7.5493,7.5493,7.5293,7.536,30600.0
2005-03-14 10:05:00,11.36,11.39,11.33,11.39,284400.0,7.5426,7.5625,7.5227,7.5625,284400.0
2005-03-14 10:10:00,11.37,11.39,11.35,11.36,16500.0,7.5493,7.5625,7.536,7.5426,16500.0
2005-03-14 10:15:00,11.37,11.38,11.36,11.38,24500.0,7.5493,7.5559,7.5426,7.5559,24500.0
2005-03-14 10:20:00,11.37,11.38,11.35,11.36,61600.0,7.5493,7.5559,7.536,7.5426,61600.0
2005-03-14 10:25:00,11.37,11.41,11.36,11.39,174100.0,7.5493,7.5758,7.5426,7.5625,174100.0
2005-03-14 10:30:00,11.4,11.43,11.4,11.41,82700.0,7.5692,7.5891,7.5692,7.5758,82700.0
2005-03-14 10:35:00,11.41,11.42,11.39,11.42,21100.0,7.5758,7.5824,7.5625,7.5824,21100.0
2005-03-14 10:40:00,11.42,11.42,11.38,11.38,23600.0,7.5824,7.5824,7.5559,7.5559,23600.0
2005-03-14 10:45:00,11.38,11.39,11.37,11.38,19700.0,7.5559,7.5625,7.5493,7.5559,19700.0
2005-03-14 10:50:00,11.37,11.38,11.36,11.36,21600.0,7.5493,7.5559,7.5426,7.5426,21600.0
2005-03-14 10:55:00,11.36,11.39,11.36,11.37,16000.0,7.5426,7.5625,7.5426,7.5493,16000.0
2005-03-14 11:00:00,11.39,11.42,11.36,11.36,28900.0,7.5625,7.5824,7.5426,7.5426,28900.0
2005-03-14 11:05:00,11.36,11.38,11.35,11.37,41800.0,7.5426,7.5559,7.536,7.5493,41800.0
2005-03-14 11:10:00,11.37,11.39,11.37,11.39,25700.0,7.5493,7.5625,7.5493,7.5625,25700.0
2005-03-14 11:15:00,11.39,11.4,11.38,11.4,31800.0,7.5625,7.5692,7.5559,7.5692,31800.0
2005-03-14 11:20:00,11.39,11.4,11.37,11.37,62000.0,7.5625,7.5692,7.5493,7.5493,62000.0
2005-03-14 11:25:00,11.38,11.39,11.36,11.36,40300.0,7.5559,7.5625,7.5426,7.5426,40300.0
2005-03-14 11:30:00,11.36,11.38,11.35,11.37,68600.0,7.5426,7.5559,7.536,7.5493,68600.0
2005-03-14 11:35:00,11.38,11.38,11.35,11.36,92200.0,7.5559,7.5559,7.536,7.5426,92200.0
2005-03-14 11:40:00,11.36,11.37,11.33,11.34,49000.0,7.5426,7.5493,7.5227,7.5293,49000.0
2005-03-14 11:45:00,11.35,11.37,11.34,11.37,55900.0,7.536,7.5493,7.5293,7.5493,55900.0
2005-03-14 11:50:00,11.36,11.38,11.36,11.37,53400.0,7.5426,7.5559,7.5426,7.5493,53400.0
2005-03-14 11:55:00,11.37,11.39,11.34,11.34,26700.0,7.5493,7.5625,7.5293,7.5293,26700.0
2005-03-14 12:00:00,11.34,11.37,11.34,11.36,29700.0,7.5293,7.5493,7.5293,7.5426,29700.0
2005-03-14 12:05:00,11.37,11.4,11.37,11.38,186900.0,7.5493,7.5692,7.5493,7.5559,186900.0
2005-03-14 12:10:00,11.38,11.41,11.37,11.4,53600.0,7.5559,7.5758,7.5493,7.5692,53600.0
2005-03-14 12:15:00,11.4,11.43,11.39,11.43,155900.0,7.5692,7.5891,7.5625,7.5891,155900.0
2005-03-14 12:20:00,11.43,11.44,11.41,11.41,119800.0,7.5891,7.5957,7.5758,7.5758,119800.0
2005-03-14 12:25:00,11.42,11.44,11.41,11.42,49600.0,7.5824,7.5957,7.5758,7.5824,49600.0
2005-03-14 12:30:00,11.43,11.48,11.42,11.47,186200.0,7.5891,7.6223,7.5824,7.6156,186200.0
2005-03-14 12:35:00,11.47,11.48,11.45,11.46,67800.0,7.6156,7.6223,7.6024,7.609,67800.0
2005-03-14 12:40:00,11.45,11.47,11.45,11.46,41000.0,7.6024,7.6156,7.6024,7.609,41000.0
2005-03-14 12:45:00,11.46,11.46,11.44,11.45,6600.0,7.609,7.609,7.5957,7.6024,6600.0
2005-03-14 12:50:00,11.45,11.49,11.44,11.48,54500.0,7.6024,7.6289,7.5957,7.6223,54500.0
2005-03-14 12:55:00,11.48,11.5,11.48,11.49,147000.0,7.6223,7.6356,7.6223,7.6289,147000.0
2005-03-14 13:00:00,11.48,11.49,11.45,11.45,78300.0,7.6223,7.6289,7.6024,7.6024,78300.0
2005-03-14 13:05:00,11.46,11.49,11.45,11.48,63000.0,7.609,7.6289,7.6024,7.6223,63000.0
2005-03-14 13:10:00,11.48,11.49,11.47,11.48,55800.0,7.6223,7.6289,7.6156,7.6223,55800.0
2005-03-14 13:15:00,11.48,11.51,11.47,11.47,31700.0,7.6223,7.6422,7.6156,7.6156,31700.0
2005-03-14 13:20:00,11.48,11.48,11.43,11.44,33300.0,7.6223,7.6223,7.5891,7.5957,33300.0
2005-03-14 13:25:00,11.44,11.46,11.42,11.45,63700.0,7.5957,7.609,7.5824,7.6024,63700.0
2005-03-14 13:30:00,11.45,11.52,11.43,11.47,193900.0,7.6024,7.6488,7.5891,7.6156,193900.0
2005-03-14 13:35:00,11.47,11.5,11.45,11.48,44900.0,7.6156,7.6356,7.6024,7.6223,44900.0
2005-03-14 13:40:00,11.48,11.49,11.47,11.48,21900.0,7.6223,7.6289,7.6156,7.6223,21900.0
2005-03-14 13:45:00,11.49,11.49,11.45,11.46,30700.0,7.6289,7.6289,7.6024,7.609,30700.0
2005-03-14 13:50:00,11.46,11.47,11.45,11.45,36600.0,7.609,7.6156,7.6024,7.6024,36600.0
2005-03-14 13:55:00,11.46,11.47,11.44,11.46,37200.0,7.609,7.6156,7.5957,7.609,37200.0
2005-03-14 14:00:00,11.46,11.48,11.45,11.47,35700.0,7.609,7.6223,7.6024,7.6156,35700.0
2005-03-14 14:05:00,11.47,11.48,11.46,11.47,25700.0,7.6156,7.6223,7.609,7.6156,25700.0
2005-03-14 14:10:00,11.46,11.47,11.45,11.46,30000.0,7.609,7.6156,7.6024,7.609,30000.0
2005-03-14 14:15:00,11.46,11.46,11.43,11.44,15400.0,7.609,7.609,7.5891,7.5957,15400.0
2005-03-14 14:20:00,11.45,11.45,11.42,11.42,19300.0,7.6024,7.6024,7.5824,7.5824,19300.0
2005-03-14 14:25:00,11.42,11.45,11.42,11.45,46300.0,7.5824,7.6024,7.5824,7.6024,46300.0
2005-03-14 14:30:00,11.45,11.45,11.44,11.44,19800.0,7.6024,7.6024,7.5957,7.5957,19800.0
2005-03-14 14:35:00,11.44,11.45,11.44,11.44,25400.0,7.5957,7.6024,7.5957,7.5957,25400.0
2005-03-14 14:40:00,11.44,11.45,11.43,11.43,39500.0,7.5957,7.6024,7.5891,7.5891,39500.0
2005-03-14 14:45:00,11.42,11.44,11.41,11.41,34400.0,7.5824,7.5957,7.5758,7.5758,34400.0
2005-03-14 14:50:00,11.41,11.44,11.41,11.44,41400.0,7.5758,7.5957,7.5758,7.5957,41400.0
2005-03-14 14:55:00,11.43,11.47,11.43,11.46,81000.0,7.5891,7.6156,7.5891,7.609,81000.0
2005-03-14 15:00:00,11.46,11.47,11.45,11.47,34200.0,7.609,7.6156,7.6024,7.6156,34200.0
2005-03-14 15:05:00,11.47,11.48,11.46,11.47,17400.0,7.6156,7.6223,7.609,7.6156,17400.0
2005-03-14 15:10:00,11.47,11.47,11.45,11.47,70800.0,7.6156,7.6156,7.6024,7.6156,70800.0
2005-03-14 15:15:00,11.48,11.48,11.46,11.47,33300.0,7.6223,7.6223,7.609,7.6156,33300.0
2005-03-14 15:20:00,11.46,11.47,11.44,11.46,66000.0,7.609,7.6156,7.5957,7.609,66000.0
2005-03-14 15:25:00,11.46,11.48,11.45,11.46,76600.0,7.609,7.6223,7.6024,7.609,76600.0
2005-03-14 15:30:00,11.47,11.5,11.46,11.48,97300.0,7.6156,7.6356,7.609,7.6223,97300.0
2005-03-14 15:35:00,11.48,11.48,11.43,11.43,72300.0,7.6223,7.6223,7.5891,7.5891,72300.0
2005-03-14 15:40:00,11.43,11.44,11.42,11.43,63600.0,7.5891,7.5957,7.5824,7.5891,63600.0
2005-03-14 15:45:00,11.43,11.44,11.42,11.42,61700.0,7.5891,7.5957,7.5824,7.5824,61700.0
2005-03-14 15:50:00,11.43,11.44,11.42,11.43,53500.0,7.5891,7.5957,7.5824,7.5891,53500.0
2005-03-14 15:55:00,11.44,11.49,11.43,11.48,192700.0,7.5957,7.6289,7.5891,7.6223,192700.0
2005-03-15 09:30:00,11.49,11.5,11.41,11.45,137200.0,7.6289,7.6356,7.5758,7.6024,137200.0
2005-03-15 09:35:00,11.44,11.59,11.44,11.59,128700.0,7.5957,7.6953,7.5957,7.6953,128700.0
2005-03-15 09:40:00,11.58,11.61,11.57,11.59,88900.0,7.6887,7.7086,7.682,7.6953,88900.0
2005-03-15 09:45:00,11.58,11.58,11.52,11.54,23500.0,7.6887,7.6887,7.6488,7.6621,23500.0
2005-03-15 09:50:00,11.55,11.55,11.5,11.52,34100.0,7.6688,7.6688,7.6356,7.6488,34100.0
2005-03-15 09:55:00,11.53,11.55,11.53,11.53,21100.0,7.6555,7.6688,7.6555,7.6555,21100.0
2005-03-15 10:00:00,11.53,11.58,11.51,11.51,47900.0,7.6555,7.6887,7.6422,7.6422,47900.0
2005-03-15 10:05:00,11.51,11.52,11.5,11.5,14100.0,7.6422,7.6488,7.6356,7.6356,14100.0
2005-03-15 10:10:00,11.5,11.52,11.49,11.49,87900.0,7.6356,7.6488,7.6289,7.6289,87900.0
2005-03-15 10:15:00,11.5,11.51,11.49,11.5,28400.0,7.6356,7.6422,7.6289,7.6356,28400.0
2005-03-15 10:20:00,11.5,11.52,11.5,11.51,32000.0,7.6356,7.6488,7.6356,7.6422,32000.0
2005-03-15 10:25:00,11.5,11.52,11.5,11.51,34800.0,7.6356,7.6488,7.6356,7.6422,34800.0
2005-03-15 10:30:00,11.52,11.52,11.46,11.46,66900.0,7.6488,7.6488,7.609,7.609,66900.0
2005-03-15 10:35:00,11.46,11.46,11.45,11.45,26200.0,7.609,7.609,7.6024,7.6024,26200.0
2005-03-15 10:40:00,11.45,11.48,11.44,11.48,34800.0,7.6024,7.6223,7.5957,7.6223,34800.0
2005-03-15 10:45:00,11.47,11.52,11.47,11.5,39300.0,7.6156,7.6488,7.6156,7.6356,39300.0
2005-03-15 10:50:00,11.49,11.52,11.47,11.49,32800.0,7.6289,7.6488,7.6156,7.6289,32800.0
2005-03-15 10:55:00,11.48,11.52,11.48,11.51,74200.0,7.6223,7.6488,7.6223,7.6422,74200.0
2005-03-15 11:00:00,11.5,11.54,11.49,11.51,65500.0,7.6356,7.6621,7.6289,7.6422,65500.0
2005-03-15 11:05:00,11.5,11.51,11.49,11.49,30100.0,7.6356,7.6422,7.6289,7.6289,30100.0
2005-03-15 11:10:00,11.49,11.5,11.47,11.48,29400.0,7.6289,7.6356,7.6156,7.6223,29400.0
2005-03-15 11:15:00,11.47,11.49,11.46,11.49,56200.0,7.6156,7.6289,7.609,7.6289,56200.0
2005-03-15 11:20:00,11.49,11.5,11.46,11.47,38300.0,7.6289,7.6356,7.609,7.6156,38300.0
2005-03-15 11:25:00,11.47,11.47,11.45,11.46,37700.0,7.6156,7.6156,7.6024,7.609,37700.0
2005-03-15 11:30:00,11.45,11.47,11.45,11.45,44900.0,7.6024,7.6156,7.6024,7.6024,44900.0
2005-03-15 11:35:00,11.46,11.46,11.42,11.44,21100.0,7.609,7.609,7.5824,7.5957,21100.0
2005-03-15 11:40:00,11.43,11.44,11.42,11.43,37400.0,7.5891,7.5957,7.5824,7.5891,37400.0
2005-03-15 11:45:00,11.44,11.49,11.43,11.47,78700.0,7.5957,7.6289,7.5891,7.6156,78700.0
2005-03-15 11:50:00,11.47,11.48,11.46,11.47,50300.0,7.6156,7.6223,7.609,7.6156,50300.0
2005-03-15 11:55:00,11.47,11.47,11.44,11.44,44000.0,7.6156,7.6156,7.5957,7.5957,44000.0
2005-03-15 12:00:00,11.44,11.44,11.42,11.43,48100.0,7.5957,7.5957,7.5824,7.5891,48100.0
2005-03-15 12:05:00,11.43,11.44,11.42,11.44,29000.0,7.5891,7.5957,7.5824,7.5957,29000.0
2005-03-15 12:10:00,11.44,11.45,11.42,11.42,48000.0,7.5957,7.6024,7.5824,7.5824,48000.0
2005-03-15 12:15:00,11.44,11.45,11.42,11.44,22000.0,7.5957,7.6024,7.5824,7.5957,22000.0
2005-03-15 12:20:00,11.44,11.45,11.43,11.44,24800.0,7.5957,7.6024,7.5891,7.5957,24800.0
2005-03-15 12:25:00,11.44,11.44,11.43,11.43,20200.0,7.5957,7.5957,7.5891,7.5891,20200.0
2005-03-15 12:30:00,11.43,11.45,11.43,11.43,61200.0,7.5891,7.6024,7.5891,7.5891,61200.0
2005-03-15 12:35:00,11.43,11.44,11.43,11.44,36800.0,7.5891,7.5957,7.5891,7.5957,36800.0
2005-03-15 12:40:00,11.43,11.44,11.42,11.44,15000.0,7.5891,7.5957,7.5824,7.5957,15000.0
2005-03-15 12:45:00,11.43,11.47,11.43,11.46,38400.0,7.5891,7.6156,7.5891,7.609,38400.0
2005-03-15 12:50:00,11.46,11.46,11.43,11.44,30000.0,7.609,7.609,7.5891,7.5957,30000.0
2005-03-15 12:55:00,11.43,11.44,11.42,11.44,31100.0,7.5891,7.5957,7.5824,7.5957,31100.0
2005-03-15 13:00:00,11.44,11.45,11.43,11.44,63600.0,7.5957,7.6024,7.5891,7.5957,63600.0
2005-03-15 13:05:00,11.43,11.45,11.43,11.43,10500.0,7.5891,7.6024,7.5891,7.5891,10500.0
2005-03-15 13:10:00,11.43,11.44,11.41,11.43,35300.0,7.5891,7.5957,7.5758,7.5891,35300.0
2005-03-15 13:15:00,11.44,11.44,11.41,11.41,29000.0,7.5957,7.5957,7.5758,7.5758,29000.0
2005-03-15 13:20:00,11.42,11.42,11.37,11.37,68500.0,7.5824,7.5824,7.5493,7.5493,68500.0
2005-03-15 13:25:00,11.38,11.42,11.37,11.42,38000.0,7.5559,7.5824,7.5493,7.5824,38000.0
2005-03-15 13:30:00,11.41,11.42,11.38,11.38,52500.0,7.5758,7.5824,7.5559,7.5559,52500.0
2005-03-15 13:35:00,11.38,11.38,11.36,11.36,86700.0,7.5559,7.5559,7.5426,7.5426,86700.0
2005-03-15 13:40:00,11.36,11.39,11.35,11.39,28600.0,7.5426,7.5625,7.536,7.5625,28600.0
2005-03-15 13:45:00,11.38,11.39,11.37,11.38,24300.0,7.5559,7.5625,7.5493,7.5559,24300.0
2005-03-15 13:50:00,11.38,11.39,11.38,11.38,29100.0,7.5559,7.5625,7.5559,7.5559,29100.0
2005-03-15 13:55:00,11.37,11.37,11.35,11.35,20300.0,7.5493,7.5493,7.536,7.536,20300.0
2005-03-15 14:00:00,11.35,11.37,11.35,11.37,41400.0,7.536,7.5493,7.536,7.5493,41400.0
2005-03-15 14:05:00,11.37,11.37,11.36,11.36,10500.0,7.5493,7.5493,7.5426,7.5426,10500.0
2005-03-15 14:10:00,11.35,11.36,11.34,11.35,24700.0,7.536,7.5426,7.5293,7.536,24700.0
2005-03-15 14:15:00,11.35,11.35,11.33,11.34,51200.0,7.536,7.536,7.5227,7.5293,51200.0
2005-03-15 14:20:00,11.34,11.34,11.33,11.33,21600.0,7.5293,7.5293,7.5227,7.5227,21600.0
2005-03-15 14:25:00,11.33,11.35,11.33,11.34,49300.0,7.5227,7.536,7.5227,7.5293,49300.0
2005-03-15 14:30:00,11.34,11.35,11.33,11.34,91800.0,7.5293,7.536,7.5227,7.5293,91800.0
2005-03-15 14:35:00,11.33,11.34,11.32,11.33,126400.0,7.5227,7.5293,7.5161,7.5227,126400.0
2005-03-15 14:40:00,11.33,11.34,11.33,11.33,28900.0,7.5227,7.5293,7.5227,7.5227,28900.0
2005-03-15 14:45:00,11.33,11.34,11.32,11.34,77500.0,7.5227,7.5293,7.5161,7.5293,77500.0
2005-03-15 14:50:00,11.34,11.36,11.33,11.36,59700.0,7.5293,7.5426,7.5227,7.5426,59700.0
2005-03-15 14:55:00,11.35,11.36,11.34,11.34,32100.0,7.536,7.5426,7.5293,7.5293,32100.0
2005-03-15 15:00:00,11.35,11.35,11.34,11.35,8200.0,7.536,7.536,7.5293,7.536,8200.0
2005-03-15 15:05:00,11.34,11.35,11.34,11.35,785700.0,7.5293,7.536,7.5293,7.536,785700.0
2005-03-15 15:10:00,11.35,11.35,11.33,11.33,39200.0,7.536,7.536,7.5227,7.5227,39200.0
2005-03-15 15:15:00,11.34,11.34,11.33,11.34,42900.0,7.5293,7.5293,7.5227,7.5293,42900.0
2005-03-15 15:20:00,11.34,11.34,11.33,11.33,14700.0,7.5293,7.5293,7.5227,7.5227,14700.0
2005-03-15 15:25:00,11.33,11.33,11.32,11.32,79400.0,7.5227,7.5227,7.5161,7.5161,79400.0
2005-03-15 15:30:00,11.33,11.34,11.32,11.34,35400.0,7.5227,7.5293,7.5161,7.5293,35400.0
2005-03-15 15:35:00,11.34,11.35,11.32,11.34,85400.0,7.5293,7.536,7.5161,7.5293,85400.0
2005-03-15 15:40:00,11.35,11.35,11.33,11.34,30100.0,7.536,7.536,7.5227,7.5293,30100.0
2005-03-15 15:45:00,11.34,11.35,11.32,11.34,117400.0,7.5293,7.536,7.5161,7.5293,117400.0
2005-03-15 15:50:00,11.33,11.34,11.33,11.34,32900.0,7.5227,7.5293,7.5227,7.5293,32900.0
2005-03-15 15:55:00,11.33,11.34,11.31,11.33,188500.0,7.5227,7.5293,7.5094,7.5227,188500.0
2005-03-16 09:30:00,11.28,11.38,11.26,11.26,178700.0,7.4895,7.5559,7.4762,7.4762,178700.0
2005-03-16 09:35:00,11.27,11.37,11.24,11.35,52800.0,7.4829,7.5493,7.4629,7.536,52800.0
2005-03-16 09:40:00,11.35,11.36,11.34,11.35,57400.0,7.536,7.5426,7.5293,7.536,57400.0
2005-03-16 09:45:00,11.35,11.36,11.32,11.35,50100.0,7.536,7.5426,7.5161,7.536,50100.0
2005-03-16 09:50:00,11.35,11.4,11.34,11.38,34900.0,7.536,7.5692,7.5293,7.5559,34900.0
2005-03-16 09:55:00,11.39,11.4,11.34,11.35,43600.0,7.5625,7.5692,7.5293,7.536,43600.0
2005-03-16 10:00:00,11.35,11.36,11.32,11.33,58100.0,7.536,7.5426,7.5161,7.5227,58100.0
2005-03-16 10:05:00,11.34,11.36,11.32,11.35,129500.0,7.5293,7.5426,7.5161,7.536,129500.0
2005-03-16 10:10:00,11.35,11.37,11.34,11.35,111800.0,7.536,7.5493,7.5293,7.536,111800.0
2005-03-16 10:15:00,11.34,11.37,11.33,11.36,194600.0,7.5293,7.5493,7.5227,7.5426,194600.0
2005-03-16 10:20:00,11.36,11.36,11.32,11.33,50000.0,7.5426,7.5426,7.5161,7.5227,50000.0
2005-03-16 10:25:00,11.33,11.34,11.32,11.34,37000.0,7.5227,7.5293,7.5161,7.5293,37000.0
2005-03-16 10:30:00,11.34,11.34,11.31,11.31,68100.0,7.5293,7.5293,7.5094,7.5094,68100.0
2005-03-16 10:35:00,11.31,11.32,11.28,11.29,71400.0,7.5094,7.5161,7.4895,7.4961,71400.0
2005-03-16 10:40:00,11.29,11.29,11.22,11.22,171900.0,7.4961,7.4961,7.4497,7.4497,171900.0
2005-03-16 10:45:00,11.23,11.25,11.21,11.22,85100.0,7.4563,7.4696,7.443,7.4497,85100.0
2005-03-16 10:50:00,11.23,11.23,11.21,11.22,33000.0,7.4563,7.4563,7.443,7.4497,33000.0
2005-03-16 10:55:00,11.23,11.23,11.17,11.19,123200.0,7.4563,7.4563,7.4165,7.4297,123200.0
2005-03-16 11:00:00,11.19,11.24,11.18,11.22,67900.0,7.4297,7.4629,7.4231,7.4497,67900.0
2005-03-16 11:05:00,11.22,11.24,11.21,11.23,91800.0,7.4497,7.4629,7.443,7.4563,91800.0
2005-03-16 11:10:00,11.23,11.24,11.21,11.22,58100.0,7.4563,7.4629,7.443,7.4497,58100.0
2005-03-16 11:15:00,11.23,11.23,11.2,11.21,87000.0,7.4563,7.4563,7.4364,7.443,87000.0
2005-03-16 11:20:00,11.21,11.23,11.2,11.21,56400.0,7.443,7.4563,7.4364,7.443,56400.0
2005-03-16 11:25:00,11.21,11.25,11.21,11.25,66600.0,7.443,7.4696,7.443,7.4696,66600.0
2005-03-16 11:30:00,11.25,11.25,11.22,11.23,25100.0,7.4696,7.4696,7.4497,7.4563,25100.0
2005-03-16 11:35:00,11.22,11.23,11.22,11.22,26500.0,7.4497,7.4563,7.4497,7.4497,26500.0
2005-03-16 11:40:00,11.22,11.24,11.22,11.23,78500.0,7.4497,7.4629,7.4497,7.4563,78500.0
2005-03-16 11:45:00,11.23,11.24,11.21,11.22,53500.0,7.4563,7.4629,7.443,7.4497,53500.0
2005-03-16 11:50:00,11.22,11.23,11.21,11.21,29800.0,7.4497,7.4563,7.443,7.443,29800.0
2005-03-16 11:55:00,11.22,11.22,11.2,11.2,21300.0,7.4497,7.4497,7.4364,7.4364,21300.0
2005-03-16 12:00:00,11.2,11.2,11.19,11.2,25100.0,7.4364,7.4364,7.4297,7.4364,25100.0
2005-03-16 12:05:00,11.19,11.2,11.18,11.18,27300.0,7.4297,7.4364,7.4231,7.4231,27300.0
2005-03-16 12:10:00,11.19,11.19,11.18,11.18,36900.0,7.4297,7.4297,7.4231,7.4231,36900.0
2005-03-16 12:15:00,11.19,11.21,11.18,11.19,41500.0,7.4297,7.443,7.4231,7.4297,41500.0
2005-03-16 12:20:00,11.2,11.2,11.17,11.19,68300.0,7.4364,7.4364,7.4165,7.4297,68300.0
2005-03-16 12:25:00,11.19,11.19,11.17,11.18,19900.0,7.4297,7.4297,7.4165,7.4231,19900.0
2005-03-16 12:30:00,11.17,11.18,11.16,11.18,30700.0,7.4165,7.4231,7.4098,7.4231,30700.0
2005-03-16 12:35:00,11.17,11.19,11.17,11.18,23000.0,7.4165,7.4297,7.4165,7.4231,23000.0
2005-03-16 12:40:00,11.18,11.19,11.18,11.19,15100.0,7.4231,7.4297,7.4231,7.4297,15100.0
2005-03-16 12:45:00,11.19,11.19,11.18,11.18,27900.0,7.4297,7.4297,7.4231,7.4231,27900.0
2005-03-16 12:50:00,11.18,11.19,11.18,11.19,18000.0,7.4231,7.4297,7.4231,7.4297,18000.0
2005-03-16 12:55:00,11.18,11.21,11.18,11.2,25500.0,7.4231,7.443,7.4231,7.4364,25500.0
2005-03-16 13:00:00,11.21,11.23,11.2,11.23,36800.0,7.443,7.4563,7.4364,7.4563,36800.0
2005-03-16 13:05:00,11.22,11.23,11.2,11.2,75700.0,7.4497,7.4563,7.4364,7.4364,75700.0
2005-03-16 13:10:00,11.21,11.23,11.21,11.22,29400.0,7.443,7.4563,7.443,7.4497,29400.0
2005-03-16 13:15:00,11.21,11.22,11.2,11.21,68600.0,7.443,7.4497,7.4364,7.443,68600.0
2005-03-16 13:20:00,11.22,11.23,11.21,11.23,36400.0,7.4497,7.4563,7.443,7.4563,36400.0
2005-03-16 13:25:00,11.23,11.23,11.21,11.21,42900.0,7.4563,7.4563,7.443,7.443,42900.0
2005-03-16 13:30:00,11.21,11.21,11.2,11.2,76100.0,7.443,7.443,7.4364,7.4364,76100.0
2005-03-16 13:35:00,11.2,11.21,11.19,11.19,42600.0,7.4364,7.443,7.4297,7.4297,42600.0
2005-03-16 13:40:00,11.19,11.2,11.19,11.2,47600.0,7.4297,7.4364,7.4297,7.4364,47600.0
2005-03-16 13:45:00,11.2,11.21,11.19,11.2,31900.0,7.4364,7.443,7.4297,7.4364,31900.0
2005-03-16 13:50:00,11.2,11.21,11.18,11.19,37800.0,7.4364,7.443,7.4231,7.4297,37800.0
2005-03-16 13:55:00,11.18,11.19,11.18,11.18,38700.0,7.4231,7.4297,7.4231,7.4231,38700.0
2005-03-16 14:00:00,11.18,11.19,11.15,11.16,50800.0,7.4231,7.4297,7.4032,7.4098,50800.0
2005-03-16 14:05:00,11.17,11.2,11.16,11.2,41200.0,7.4165,7.4364,7.4098,7.4364,41200.0
2005-03-16 14:10:00,11.2,11.21,11.18,11.18,36900.0,7.4364,7.443,7.4231,7.4231,36900.0
2005-03-16 14:15:00,11.19,11.19,11.16,11.18,25200.0,7.4297,7.4297,7.4098,7.4231,25200.0
2005-03-16 14:20:00,11.18,11.18,11.16,11.17,24900.0,7.4231,7.4231,7.4098,7.4165,24900.0
2005-03-16 14:25:00,11.17,11.17,11.15,11.16,37900.0,7.4165,7.4165,7.4032,7.4098,37900.0
2005-03-16 14:30:00,11.17,11.19,11.14,11.19,71300.0,7.4165,7.4297,7.3965,7.4297,71300.0
2005-03-16 14:35:00,11.19,11.19,11.18,11.18,27900.0,7.4297,7.4297,7.4231,7.4231,27900.0
2005-03-16 14:40:00,11.18,11.18,11.12,11.12,51700.0,7.4231,7.4231,7.3833,7.3833,51700.0
2005-03-16 14:45:00,11.14,11.14,11.12,11.13,71100.0,7.3965,7.3965,7.3833,7.3899,71100.0
2005-03-16 14:50:00,11.14,11.16,11.13,11.16,39200.0,7.3965,7.4098,7.3899,7.4098,39200.0
2005-03-16 14:55:00,11.16,11.16,11.14,11.14,59900.0,7.4098,7.4098,7.3965,7.3965,59900.0
2005-03-16 15:00:00,11.15,11.15,11.12,11.12,87100.0,7.4032,7.4032,7.3833,7.3833,87100.0
2005-03-16 15:05:00,11.11,11.16,11.11,11.16,58700.0,7.3766,7.4098,7.3766,7.4098,58700.0
2005-03-16 15:10:00,11.16,11.18,11.14,11.17,77500.0,7.4098,7.4231,7.3965,7.4165,77500.0
2005-03-16 15:15:00,11.17,11.19,11.17,11.18,109700.0,7.4165,7.4297,7.4165,7.4231,109700.0
2005-03-16 15:20:00,11.19,11.19,11.15,11.16,82500.0,7.4297,7.4297,7.4032,7.4098,82500.0
2005-03-16 15:25:00,11.15,11.18,11.15,11.18,123500.0,7.4032,7.4231,7.4032,7.4231,123500.0
2005-03-16 15:30:00,11.18,11.19,11.16,11.19,109100.0,7.4231,7.4297,7.4098,7.4297,109100.0
2005-03-16 15:35:00,11.19,11.21,11.18,11.21,101400.0,7.4297,7.443,7.4231,7.443,101400.0
2005-03-16 15:40:00,11.2,11.21,11.19,11.19,145800.0,7.4364,7.443,7.4297,7.4297,145800.0
2005-03-16 15:45:00,11.19,11.2,11.19,11.2,61300.0,7.4297,7.4364,7.4297,7.4364,61300.0
2005-03-16 15:50:00,11.2,11.2,11.15,11.15,125600.0,7.4364,7.4364,7.4032,7.4032,125600.0
2005-03-16 15:55:00,11.15,11.17,11.14,11.16,134900.0,7.4032,7.4165,7.3965,7.4098,134900.0
2005-03-17 09:30:00,11.11,11.15,11.11,11.14,134400.0,7.3766,7.4032,7.3766,7.3965,134400.0
2005-03-17 09:35:00,11.14,11.14,11.08,11.1,88500.0,7.3965,7.3965,7.3567,7.37,88500.0
2005-03-17 09:40:00,11.09,11.13,11.08,11.09,76800.0,7.3633,7.3899,7.3567,7.3633,76800.0
2005-03-17 09:45:00,11.08,11.1,11.07,11.1,62200.0,7.3567,7.37,7.3501,7.37,62200.0
2005-03-17 09:50:00,11.09,11.11,11.08,11.11,547600.0,7.3633,7.3766,7.3567,7.3766,547600.0
2005-03-17 09:55:00,11.1,11.11,11.07,11.09,36200.0,7.37,7.3766,7.3501,7.3633,36200.0
2005-03-17 10:00:00,11.08,11.17,11.08,11.17,585700.0,7.3567,7.4165,7.3567,7.4165,585700.0
2005-03-17 10:05:00,11.17,11.21,11.16,11.21,112000.0,7.4165,7.443,7.4098,7.443,112000.0
2005-03-17 10:10:00,11.21,11.26,11.21,11.25,92500.0,7.443,7.4762,7.443,7.4696,92500.0
2005-03-17 10:15:00,11.25,11.28,11.25,11.28,49200.0,7.4696,7.4895,7.4696,7.4895,49200.0
2005-03-17 10:20:00,11.26,11.31,11.26,11.31,91800.0,7.4762,7.5094,7.4762,7.5094,91800.0
2005-03-17 10:25:00,11.31,11.32,11.31,11.31,41900.0,7.5094,7.5161,7.5094,7.5094,41900.0
2005-03-17 10:30:00,11.31,11.34,11.31,11.31,45500.0,7.5094,7.5293,7.5094,7.5094,45500.0
2005-03-17 10:35:00,11.32,11.34,11.3,11.34,48200.0,7.5161,7.5293,7.5028,7.5293,48200.0
2005-03-17 10:40:00,11.33,11.33,11.29,11.3,68200.0,7.5227,7.5227,7.4961,7.5028,68200.0
2005-03-17 10:45:00,11.3,11.31,11.28,11.3,43800.0,7.5028,7.5094,7.4895,7.5028,43800.0
2005-03-17 10:50:00,11.3,11.31,11.28,11.3,32800.0,7.5028,7.5094,7.4895,7.5028,32800.0
2005-03-17 10:55:00,11.3,11.34,11.3,11.34,86100.0,7.5028,7.5293,7.5028,7.5293,86100.0
2005-03-17 11:00:00,11.34,11.34,11.32,11.33,17100.0,7.5293,7.5293,7.5161,7.5227,17100.0
2005-03-17 11:05:00,11.33,11.37,11.32,11.36,123300.0,7.5227,7.5493,7.5161,7.5426,123300.0
2005-03-17 11:10:00,11.37,11.38,11.35,11.36,44900.0,7.5493,7.5559,7.536,7.5426,44900.0
2005-03-17 11:15:00,11.35,11.38,11.35,11.36,91300.0,7.536,7.5559,7.536,7.5426,91300.0
2005-03-17 11:20:00,11.37,11.37,11.35,11.36,50700.0,7.5493,7.5493,7.536,7.5426,50700.0
2005-03-17 11:25:00,11.36,11.36,11.31,11.31,46200.0,7.5426,7.5426,7.5094,7.5094,46200.0
2005-03-17 11:30:00,11.3,11.31,11.27,11.29,45000.0,7.5028,7.5094,7.4829,7.4961,45000.0
2005-03-17 11:35:00,11.29,11.29,11.26,11.26,14300.0,7.4961,7.4961,7.4762,7.4762,14300.0
2005-03-17 11:40:00,11.26,11.27,11.23,11.24,37500.0,7.4762,7.4829,7.4563,7.4629,37500.0
2005-03-17 11:45:00,11.24,11.24,11.21,11.22,63800.0,7.4629,7.4629,7.443,7.4497,63800.0
2005-03-17 11:50:00,11.21,11.23,11.19,11.21,141600.0,7.443,7.4563,7.4297,7.443,141600.0
2005-03-17 11:55:00,11.21,11.22,11.21,11.21,16500.0,7.443,7.4497,7.443,7.443,16500.0
2005-03-17 12:00:00,11.21,11.28,11.2,11.27,161900.0,7.443,7.4895,7.4364,7.4829,161900.0
2005-03-17 12:05:00,11.27,11.27,11.24,11.26,23400.0,7.4829,7.4829,7.4629,7.4762,23400.0
2005-03-17 12:10:00,11.26,11.29,11.26,11.29,56200.0,7.4762,7.4961,7.4762,7.4961,56200.0
2005-03-17 12:15:00,11.29,11.29,11.21,11.28,49300.0,7.4961,7.4961,7.443,7.4895,49300.0
2005-03-17 12:20:00,11.29,11.29,11.28,11.29,11800.0,7.4961,7.4961,7.4895,7.4961,11800.0
2005-03-17 12:25:00,11.29,11.31,11.29,11.3,31800.0,7.4961,7.5094,7.4961,7.5028,31800.0
2005-03-17 12:30:00,11.3,11.34,11.3,11.32,34700.0,7.5028,7.5293,7.5028,7.5161,34700.0
2005-03-17 12:35:00,11.33,11.33,11.32,11.32,89200.0,7.5227,7.5227,7.5161,7.5161,89200.0
2005-03-17 12:40:00,11.33,11.33,11.31,11.32,19900.0,7.5227,7.5227,7.5094,7.5161,19900.0
2005-03-17 12:45:00,11.31,11.31,11.29,11.29,23900.0,7.5094,7.5094,7.4961,7.4961,23900.0
2005-03-17 12:50:00,11.29,11.3,11.29,11.29,5600.0,7.4961,7.5028,7.4961,7.4961,5600.0
2005-03-17 12:55:00,11.29,11.3,11.27,11.29,123500.0,7.4961,7.5028,7.4829,7.4961,123500.0
2005-03-17 13:00:00,11.29,11.3,11.28,11.29,20100.0,7.4961,7.5028,7.4895,7.4961,20100.0
2005-03-17 13:05:00,11.29,11.3,11.29,11.3,9000.0,7.4961,7.5028,7.4961,7.5028,9000.0
2005-03-17 13:10:00,11.3,11.3,11.28,11.28,56200.0,7.5028,7.5028,7.4895,7.4895,56200.0
2005-03-17 13:15:00,11.28,11.29,11.25,11.25,17000.0,7.4895,7.4961,7.4696,7.4696,17000.0
2005-03-17 13:20:00,11.26,11.26,11.25,11.26,15700.0,7.4762,7.4762,7.4696,7.4762,15700.0
2005-03-17 13:25:00,11.26,11.26,11.25,11.25,8700.0,7.4762,7.4762,7.4696,7.4696,8700.0
2005-03-17 13:30:00,11.26,11.26,11.25,11.26,13500.0,7.4762,7.4762,7.4696,7.4762,13500.0
2005-03-17 13:35:00,11.26,11.28,11.25,11.27,47600.0,7.4762,7.4895,7.4696,7.4829,47600.0
2005-03-17 13:40:00,11.27,11.27,11.25,11.27,33300.0,7.4829,7.4829,7.4696,7.4829,33300.0
2005-03-17 13:45:00,11.27,11.3,11.26,11.26,27800.0,7.4829,7.5028,7.4762,7.4762,27800.0
2005-03-17 13:50:00,11.26,11.28,11.25,11.26,44000.0,7.4762,7.4895,7.4696,7.4762,44000.0
2005-03-17 13:55:00,11.26,11.27,11.25,11.25,27000.0,7.4762,7.4829,7.4696,7.4696,27000.0
2005-03-17 14:00:00,11.26,11.26,11.22,11.24,31400.0,7.4762,7.4762,7.4497,7.4629,31400.0
2005-03-17 14:05:00,11.24,11.26,11.22,11.25,284400.0,7.4629,7.4762,7.4497,7.4696,284400.0
2005-03-17 14:10:00,11.26,11.26,11.25,11.26,36300.0,7.4762,7.4762,7.4696,7.4762,36300.0
2005-03-17 14:15:00,11.26,11.27,11.25,11.26,38000.0,7.4762,7.4829,7.4696,7.4762,38000.0
2005-03-17 14:20:00,11.25,11.28,11.25,11.26,60400.0,7.4696,7.4895,7.4696,7.4762,60400.0
2005-03-17 14:25:00,11.26,11.3,11.26,11.29,209500.0,7.4762,7.5028,7.4762,7.4961,209500.0
2005-03-17 14:30:00,11.28,11.3,11.27,11.29,69000.0,7.4895,7.5028,7.4829,7.4961,69000.0
2005-03-17 14:35:00,11.29,11.29,11.27,11.27,21700.0,7.4961,7.4961,7.4829,7.4829,21700.0
2005-03-17 14:40:00,11.26,11.27,11.25,11.26,104100.0,7.4762,7.4829,7.4696,7.4762,104100.0
2005-03-17 14:45:00,11.25,11.27,11.25,11.25,32600.0,7.4696,7.4829,7.4696,7.4696,32600.0
2005-03-17 14:50:00,11.26,11.27,11.25,11.27,18600.0,7.4762,7.4829,7.4696,7.4829,18600.0
2005-03-17 14:55:00,11.27,11.31,11.26,11.31,39900.0,7.4829,7.5094,7.4762,7.5094,39900.0
2005-03-17 15:00:00,11.31,11.31,11.3,11.3,27600.0,7.5094,7.5094,7.5028,7.5028,27600.0
2005-03-17 15:05:00,11.3,11.33,11.3,11.33,40800.0,7.5028,7.5227,7.5028,7.5227,40800.0
2005-03-17 15:10:00,11.31,11.32,11.29,11.31,64600.0,7.5094,7.5161,7.4961,7.5094,64600.0
2005-03-17 15:15:00,11.3,11.32,11.29,11.29,72100.0,7.5028,7.5161,7.4961,7.4961,72100.0
2005-03-17 15:20:00,11.28,11.3,11.28,11.29,24800.0,7.4895,7.5028,7.4895,7.4961,24800.0
2005-03-17 15:25:00,11.3,11.31,11.29,11.29,28400.0,7.5028,7.5094,7.4961,7.4961,28400.0
2005-03-17 15:30:00,11.29,11.31,11.28,11.31,66100.0,7.4961,7.5094,7.4895,7.5094,66100.0
2005-03-17 15:35:00,11.31,11.32,11.3,11.3,38200.0,7.5094,7.5161,7.5028,7.5028,38200.0
2005-03-17 15:40:00,11.31,11.32,11.29,11.3,112000.0,7.5094,7.5161,7.4961,7.5028,112000.0
2005-03-17 15:45:00,11.3,11.3,11.25,11.25,135800.0,7.5028,7.5028,7.4696,7.4696,135800.0
2005-03-17 15:50:00,11.25,11.32,11.24,11.31,1259500.0,7.4696,7.5161,7.4629,7.5094,1259500.0
2005-03-17 15:55:00,11.31,11.32,11.31,11.32,292200.0,7.5094,7.5161,7.5094,7.5161,292200.0
2005-03-18 09:30:00,11.32,11.38,11.28,11.29,1092400.0,7.5161,7.5559,7.4895,7.4961,1092400.0
2005-03-18 09:35:00,11.28,11.35,11.27,11.33,33000.0,7.4895,7.536,7.4829,7.5227,33000.0
2005-03-18 09:40:00,11.33,11.33,11.29,11.3,22000.0,7.5227,7.5227,7.4961,7.5028,22000.0
2005-03-18 09:45:00,11.29,11.32,11.28,11.29,170200.0,7.4961,7.5161,7.4895,7.4961,170200.0
2005-03-18 09:50:00,11.3,11.33,11.27,11.27,160900.0,7.5028,7.5227,7.4829,7.4829,160900.0
2005-03-18 09:55:00,11.29,11.3,11.22,11.23,48300.0,7.4961,7.5028,7.4497,7.4563,48300.0
2005-03-18 10:00:00,11.22,11.23,11.2,11.23,57300.0,7.4497,7.4563,7.4364,7.4563,57300.0
2005-03-18 10:05:00,11.23,11.28,11.23,11.27,32000.0,7.4563,7.4895,7.4563,7.4829,32000.0
2005-03-18 10:10:00,11.28,11.29,11.26,11.28,30800.0,7.4895,7.4961,7.4762,7.4895,30800.0
2005-03-18 10:15:00,11.29,11.3,11.28,11.29,38000.0,7.4961,7.5028,7.4895,7.4961,38000.0
2005-03-18 10:20:00,11.3,11.3,11.28,11.28,24900.0,7.5028,7.5028,7.4895,7.4895,24900.0
2005-03-18 10:25:00,11.29,11.29,11.27,11.28,16300.0,7.4961,7.4961,7.4829,7.4895,16300.0
2005-03-18 10:30:00,11.27,11.28,11.25,11.26,22100.0,7.4829,7.4895,7.4696,7.4762,22100.0
2005-03-18 10:35:00,11.26,11.26,11.25,11.26,21100.0,7.4762,7.4762,7.4696,7.4762,21100.0
2005-03-18 10:40:00,11.26,11.26,11.25,11.25,33300.0,7.4762,7.4762,7.4696,7.4696,33300.0
2005-03-18 10:45:00,11.25,11.25,11.22,11.23,132800.0,7.4696,7.4696,7.4497,7.4563,132800.0
2005-03-18 10:50:00,11.22,11.23,11.19,11.2,64900.0,7.4497,7.4563,7.4297,7.4364,64900.0
2005-03-18 10:55:00,11.2,11.2,11.19,11.19,34200.0,7.4364,7.4364,7.4297,7.4297,34200.0
2005-03-18 11:00:00,11.19,11.19,11.17,11.18,64400.0,7.4297,7.4297,7.4165,7.4231,64400.0
2005-03-18 11:05:00,11.18,11.21,11.17,11.18,74900.0,7.4231,7.443,7.4165,7.4231,74900.0
2005-03-18 11:10:00,11.19,11.21,11.19,11.19,38900.0,7.4297,7.443,7.4297,7.4297,38900.0
2005-03-18 11:15:00,11.2,11.2,11.19,11.2,13600.0,7.4364,7.4364,7.4297,7.4364,13600.0
2005-03-18 11:20:00,11.19,11.24,11.19,11.23,41400.0,7.4297,7.4629,7.4297,7.4563,41400.0
2005-03-18 11:25:00,11.24,11.26,11.23,11.26,28600.0,7.4629,7.4762,7.4563,7.4762,28600.0
2005-03-18 11:30:00,11.27,11.27,11.25,11.26,68000.0,7.4829,7.4829,7.4696,7.4762,68000.0
2005-03-18 11:35:00,11.25,11.26,11.25,11.25,23300.0,7.4696,7.4762,7.4696,7.4696,23300.0
2005-03-18 11:40:00,11.25,11.26,11.23,11.23,96000.0,7.4696,7.4762,7.4563,7.4563,96000.0
2005-03-18 11:45:00,11.24,11.24,11.17,11.19,47700.0,7.4629,7.4629,7.4165,7.4297,47700.0
2005-03-18 11:50:00,11.19,11.2,11.19,11.19,52600.0,7.4297,7.4364,7.4297,7.4297,52600.0
2005-03-18 11:55:00,11.2,11.23,11.2,11.2,62600.0,7.4364,7.4563,7.4364,7.4364,62600.0
2005-03-18 12:00:00,11.2,11.22,11.2,11.2,25500.0,7.4364,7.4497,7.4364,7.4364,25500.0
2005-03-18 12:05:00,11.19,11.2,11.17,11.18,43700.0,7.4297,7.4364,7.4165,7.4231,43700.0
2005-03-18 12:10:00,11.19,11.2,11.19,11.19,15600.0,7.4297,7.4364,7.4297,7.4297,15600.0
2005-03-18 12:15:00,11.19,11.2,11.18,11.19,40800.0,7.4297,7.4364,7.4231,7.4297,40800.0
2005-03-18 12:20:00,11.19,11.2,11.18,11.19,123200.0,7.4297,7.4364,7.4231,7.4297,123200.0
2005-03-18 12:25:00,11.18,11.19,11.18,11.18,16900.0,7.4231,7.4297,7.4231,7.4231,16900.0
2005-03-18 12:30:00,11.18,11.19,11.18,11.18,20500.0,7.4231,7.4297,7.4231,7.4231,20500.0
2005-03-18 12:35:00,11.18,11.19,11.17,11.18,23000.0,7.4231,7.4297,7.4165,7.4231,23000.0
2005-03-18 12:40:00,11.18,11.18,11.17,11.17,22300.0,7.4231,7.4231,7.4165,7.4165,22300.0
2005-03-18 12:45:00,11.17,11.18,11.16,11.18,16800.0,7.4165,7.4231,7.4098,7.4231,16800.0
2005-03-18 12:50:00,11.17,11.21,11.17,11.19,61500.0,7.4165,7.443,7.4165,7.4297,61500.0
2005-03-18 12:55:00,11.19,11.2,11.15,11.15,80900.0,7.4297,7.4364,7.4032,7.4032,80900.0
2005-03-18 13:00:00,11.15,11.15,11.12,11.14,105400.0,7.4032,7.4032,7.3833,7.3965,105400.0
2005-03-18 13:05:00,11.14,11.16,11.12,11.12,60000.0,7.3965,7.4098,7.3833,7.3833,60000.0
2005-03-18 13:10:00,11.12,11.13,11.11,11.11,31800.0,7.3833,7.3899,7.3766,7.3766,31800.0
2005-03-18 13:15:00,11.11,11.12,11.11,11.12,19400.0,7.3766,7.3833,7.3766,7.3833,19400.0
2005-03-18 13:20:00,11.11,11.13,11.11,11.11,87700.0,7.3766,7.3899,7.3766,7.3766,87700.0
2005-03-18 13:25:00,11.12,11.12,11.1,11.11,12600.0,7.3833,7.3833,7.37,7.3766,12600.0
2005-03-18 13:30:00,11.1,11.13,11.1,11.12,32700.0,7.37,7.3899,7.37,7.3833,32700.0
2005-03-18 13:35:00,11.11,11.12,11.11,11.12,57400.0,7.3766,7.3833,7.3766,7.3833,57400.0
2005-03-18 13:40:00,11.12,11.12,11.09,11.09,60200.0,7.3833,7.3833,7.3633,7.3633,60200.0
2005-03-18 13:45:00,11.09,11.09,11.06,11.06,83400.0,7.3633,7.3633,7.3434,7.3434,83400.0
2005-03-18 13:50:00,11.05,11.1,11.05,11.09,88600.0,7.3368,7.37,7.3368,7.3633,88600.0
2005-03-18 13:55:00,11.09,11.09,11.07,11.08,43600.0,7.3633,7.3633,7.3501,7.3567,43600.0
2005-03-18 14:00:00,11.07,11.08,11.07,11.08,99000.0,7.3501,7.3567,7.3501,7.3567,99000.0
2005-03-18 14:05:00,11.08,11.08,11.07,11.07,48200.0,7.3567,7.3567,7.3501,7.3501,48200.0
2005-03-18 14:10:00,11.08,11.08,11.07,11.07,37700.0,7.3567,7.3567,7.3501,7.3501,37700.0
2005-03-18 14:15:00,11.08,11.08,11.03,11.03,140300.0,7.3567,7.3567,7.3235,7.3235,140300.0
2005-03-18 14:20:00,11.04,11.07,11.03,11.05,235200.0,7.3301,7.3501,7.3235,7.3368,235200.0
2005-03-18 14:25:00,11.05,11.06,11.04,11.05,75000.0,7.3368,7.3434,7.3301,7.3368,75000.0
2005-03-18 14:30:00,11.05,11.05,11.0,11.02,337800.0,7.3368,7.3368,7.3036,7.3169,337800.0
2005-03-18 14:35:00,11.02,11.05,11.02,11.04,146400.0,7.3169,7.3368,7.3169,7.3301,146400.0
2005-03-18 14:40:00,11.04,11.06,11.04,11.05,90600.0,7.3301,7.3434,7.3301,7.3368,90600.0
2005-03-18 14:45:00,11.06,11.07,11.05,11.05,119100.0,7.3434,7.3501,7.3368,7.3368,119100.0
2005-03-18 14:50:00,11.06,11.06,11.04,11.05,125800.0,7.3434,7.3434,7.3301,7.3368,125800.0
2005-03-18 14:55:00,11.05,11.05,11.04,11.04,31200.0,7.3368,7.3368,7.3301,7.3301,31200.0
2005-03-18 15:00:00,11.04,11.05,11.04,11.04,42300.0,7.3301,7.3368,7.3301,7.3301,42300.0
2005-03-18 15:05:00,11.04,11.05,11.01,11.01,59900.0,7.3301,7.3368,7.3102,7.3102,59900.0
2005-03-18 15:10:00,11.01,11.02,11.01,11.02,36000.0,7.3102,7.3169,7.3102,7.3169,36000.0
2005-03-18 15:15:00,11.02,11.02,11.01,11.01,60900.0,7.3169,7.3169,7.3102,7.3102,60900.0
2005-03-18 15:20:00,11.02,11.02,11.01,11.02,89000.0,7.3169,7.3169,7.3102,7.3169,89000.0
2005-03-18 15:25:00,11.02,11.02,11.0,11.0,118000.0,7.3169,7.3169,7.3036,7.3036,118000.0
2005-03-18 15:30:00,11.01,11.02,11.0,11.0,345700.0,7.3102,7.3169,7.3036,7.3036,345700.0
2005-03-18 15:35:00,11.0,11.04,11.0,11.03,187200.0,7.3036,7.3301,7.3036,7.3235,187200.0
2005-03-18 15:40:00,11.03,11.05,11.02,11.04,159200.0,7.3235,7.3368,7.3169,7.3301,159200.0
2005-03-18 15:45:00,11.03,11.08,11.03,11.08,199400.0,7.3235,7.3567,7.3235,7.3567,199400.0
2005-03-18 15:50:00,11.08,11.11,11.08,11.1,162100.0,7.3567,7.3766,7.3567,7.37,162100.0
2005-03-18 15:55:00,11.1,11.11,11.02,11.04,152700.0,7.37,7.3766,7.3169,7.3301,152700.0
2005-03-21 09:30:00,11.1,11.14,11.09,11.1,145700.0,7.37,7.3965,7.3633,7.37,145700.0
2005-03-21 09:35:00,11.1,11.11,11.04,11.1,84000.0,7.37,7.3766,7.3301,7.37,84000.0
2005-03-21 09:40:00,11.1,11.1,11.04,11.04,61900.0,7.37,7.37,7.3301,7.3301,61900.0
2005-03-21 09:45:00,11.04,11.09,11.04,11.07,59900.0,7.3301,7.3633,7.3301,7.3501,59900.0
2005-03-21 09:50:00,11.08,11.11,11.08,11.1,37400.0,7.3567,7.3766,7.3567,7.37,37400.0
2005-03-21 09:55:00,11.11,11.11,11.09,11.1,55800.0,7.3766,7.3766,7.3633,7.37,55800.0
2005-03-21 10:00:00,11.1,11.1,11.08,11.09,139900.0,7.37,7.37,7.3567,7.3633,139900.0
2005-03-21 10:05:00,11.09,11.09,11.04,11.06,64500.0,7.3633,7.3633,7.3301,7.3434,64500.0
2005-03-21 10:10:00,11.08,11.1,11.06,11.08,43100.0,7.3567,7.37,7.3434,7.3567,43100.0
2005-03-21 10:15:00,11.08,11.09,11.06,11.07,41800.0,7.3567,7.3633,7.3434,7.3501,41800.0
2005-03-21 10:20:00,11.08,11.1,11.07,11.08,59600.0,7.3567,7.37,7.3501,7.3567,59600.0
2005-03-21 10:25:00,11.07,11.08,11.06,11.07,52700.0,7.3501,7.3567,7.3434,7.3501,52700.0
2005-03-21 10:30:00,11.07,11.08,11.02,11.03,79100.0,7.3501,7.3567,7.3169,7.3235,79100.0
2005-03-21 10:35:00,11.03,11.04,11.02,11.02,52200.0,7.3235,7.3301,7.3169,7.3169,52200.0
2005-03-21 10:40:00,11.02,11.02,10.95,10.95,98000.0,7.3169,7.3169,7.2704,7.2704,98000.0
2005-03-21 10:45:00,10.95,10.96,10.95,10.95,73100.0,7.2704,7.277,7.2704,7.2704,73100.0
2005-03-21 10:50:00,10.95,10.96,10.92,10.94,107400.0,7.2704,7.277,7.2505,7.2637,107400.0
2005-03-21 10:55:00,10.94,10.95,10.92,10.94,93500.0,7.2637,7.2704,7.2505,7.2637,93500.0
2005-03-21 11:00:00,10.94,10.95,10.93,10.95,212000.0,7.2637,7.2704,7.2571,7.2704,212000.0
2005-03-21 11:05:00,10.95,10.98,10.95,10.95,577400.0,7.2704,7.2903,7.2704,7.2704,577400.0
2005-03-21 11:10:00,10.95,10.96,10.93,10.94,151500.0,7.2704,7.277,7.2571,7.2637,151500.0
2005-03-21 11:15:00,10.94,10.95,10.93,10.95,57300.0,7.2637,7.2704,7.2571,7.2704,57300.0
2005-03-21 11:20:00,10.95,10.96,10.94,10.96,76400.0,7.2704,7.277,7.2637,7.277,76400.0
2005-03-21 11:25:00,10.96,10.97,10.94,10.94,34100.0,7.277,7.2837,7.2637,7.2637,34100.0
2005-03-21 11:30:00,10.94,10.95,10.93,10.93,33100.0,7.2637,7.2704,7.2571,7.2571,33100.0
2005-03-21 11:35:00,10.94,10.96,10.93,10.93,52100.0,7.2637,7.277,7.2571,7.2571,52100.0
2005-03-21 11:40:00,10.93,10.93,10.91,10.93,61300.0,7.2571,7.2571,7.2438,7.2571,61300.0
2005-03-21 11:45:00,10.93,10.96,10.92,10.94,64200.0,7.2571,7.277,7.2505,7.2637,64200.0
2005-03-21 11:50:00,10.95,10.95,10.94,10.95,26500.0,7.2704,7.2704,7.2637,7.2704,26500.0
2005-03-21 11:55:00,10.95,10.95,10.92,10.92,38700.0,7.2704,7.2704,7.2505,7.2505,38700.0
2005-03-21 12:00:00,10.93,10.98,10.92,10.98,57500.0,7.2571,7.2903,7.2505,7.2903,57500.0
2005-03-21 12:05:00,10.98,10.98,10.95,10.95,30300.0,7.2903,7.2903,7.2704,7.2704,30300.0
2005-03-21 12:10:00,10.95,11.0,10.95,10.99,107100.0,7.2704,7.3036,7.2704,7.2969,107100.0
2005-03-21 12:15:00,11.0,11.02,10.99,11.01,99800.0,7.3036,7.3169,7.2969,7.3102,99800.0
2005-03-21 12:20:00,11.01,11.01,11.0,11.0,23700.0,7.3102,7.3102,7.3036,7.3036,23700.0
2005-03-21 12:25:00,11.01,11.01,11.0,11.0,31100.0,7.3102,7.3102,7.3036,7.3036,31100.0
2005-03-21 12:30:00,11.01,11.01,10.97,10.99,65200.0,7.3102,7.3102,7.2837,7.2969,65200.0
2005-03-21 12:35:00,10.99,10.99,10.97,10.98,13800.0,7.2969,7.2969,7.2837,7.2903,13800.0
2005-03-21 12:40:00,10.99,10.99,10.98,10.98,8900.0,7.2969,7.2969,7.2903,7.2903,8900.0
2005-03-21 12:45:00,10.99,10.99,10.98,10.99,22100.0,7.2969,7.2969,7.2903,7.2969,22100.0
2005-03-21 12:50:00,10.98,10.99,10.97,10.97,157900.0,7.2903,7.2969,7.2837,7.2837,157900.0
2005-03-21 12:55:00,10.97,10.97,10.95,10.95,40900.0,7.2837,7.2837,7.2704,7.2704,40900.0
2005-03-21 13:00:00,10.95,10.95,10.91,10.91,59900.0,7.2704,7.2704,7.2438,7.2438,59900.0
2005-03-21 13:05:00,10.91,10.95,10.91,10.95,138700.0,7.2438,7.2704,7.2438,7.2704,138700.0
2005-03-21 13:10:00,10.95,10.95,10.94,10.94,33400.0,7.2704,7.2704,7.2637,7.2637,33400.0
2005-03-21 13:15:00,10.94,10.95,10.93,10.93,46100.0,7.2637,7.2704,7.2571,7.2571,46100.0
2005-03-21 13:20:00,10.94,10.94,10.91,10.92,40200.0,7.2637,7.2637,7.2438,7.2505,40200.0
2005-03-21 13:25:00,10.93,10.94,10.92,10.94,29300.0,7.2571,7.2637,7.2505,7.2637,29300.0
2005-03-21 13:30:00,10.94,10.94,10.93,10.93,314200.0,7.2637,7.2637,7.2571,7.2571,314200.0
2005-03-21 13:35:00,10.93,10.94,10.92,10.93,168000.0,7.2571,7.2637,7.2505,7.2571,168000.0
2005-03-21 13:40:00,10.93,10.95,10.92,10.94,121300.0,7.2571,7.2704,7.2505,7.2637,121300.0
2005-03-21 13:45:00,10.94,10.94,10.93,10.93,23300.0,7.2637,7.2637,7.2571,7.2571,23300.0
2005-03-21 13:50:00,10.94,10.94,10.92,10.92,19300.0,7.2637,7.2637,7.2505,7.2505,19300.0
2005-03-21 13:55:00,10.92,10.93,10.91,10.92,34300.0,7.2505,7.2571,7.2438,7.2505,34300.0
2005-03-21 14:00:00,10.92,10.93,10.9,10.91,49800.0,7.2505,7.2571,7.2372,7.2438,49800.0
2005-03-21 14:05:00,10.91,10.92,10.89,10.89,78100.0,7.2438,7.2505,7.2305,7.2305,78100.0
2005-03-21 14:10:00,10.89,10.9,10.82,10.82,117800.0,7.2305,7.2372,7.1841,7.1841,117800.0
2005-03-21 14:15:00,10.82,10.87,10.82,10.85,238500.0,7.1841,7.2173,7.1841,7.204,238500.0
2005-03-21 14:20:00,10.84,10.85,10.83,10.83,61500.0,7.1974,7.204,7.1907,7.1907,61500.0
2005-03-21 14:25:00,10.84,10.86,10.83,10.84,88500.0,7.1974,7.2106,7.1907,7.1974,88500.0
2005-03-21 14:30:00,10.84,10.88,10.83,10.88,147100.0,7.1974,7.2239,7.1907,7.2239,147100.0
2005-03-21 14:35:00,10.88,10.91,10.87,10.91,178100.0,7.2239,7.2438,7.2173,7.2438,178100.0
2005-03-21 14:40:00,10.91,10.92,10.89,10.9,38700.0,7.2438,7.2505,7.2305,7.2372,38700.0
2005-03-21 14:45:00,10.9,10.9,10.86,10.86,116400.0,7.2372,7.2372,7.2106,7.2106,116400.0
2005-03-21 14:50:00,10.86,10.87,10.84,10.85,101500.0,7.2106,7.2173,7.1974,7.204,101500.0
2005-03-21 14:55:00,10.85,10.87,10.84,10.86,37300.0,7.204,7.2173,7.1974,7.2106,37300.0
2005-03-21 15:00:00,10.86,10.89,10.86,10.86,75900.0,7.2106,7.2305,7.2106,7.2106,75900.0
2005-03-21 15:05:00,10.86,10.9,10.86,10.89,71100.0,7.2106,7.2372,7.2106,7.2305,71100.0
2005-03-21 15:10:00,10.89,10.9,10.86,10.87,76900.0,7.2305,7.2372,7.2106,7.2173,76900.0
2005-03-21 15:15:00,10.88,10.9,10.87,10.88,168800.0,7.2239,7.2372,7.2173,7.2239,168800.0
2005-03-21 15:20:00,10.88,10.89,10.87,10.89,160200.0,7.2239,7.2305,7.2173,7.2305,160200.0
2005-03-21 15:25:00,10.89,10.92,10.88,10.92,142600.0,7.2305,7.2505,7.2239,7.2505,142600.0
2005-03-21 15:30:00,10.92,10.92,10.9,10.91,175900.0,7.2505,7.2505,7.2372,7.2438,175900.0
2005-03-21 15:35:00,10.91,10.92,10.9,10.92,73900.0,7.2438,7.2505,7.2372,7.2505,73900.0
2005-03-21 15:40:00,10.91,10.94,10.89,10.89,125400.0,7.2438,7.2637,7.2305,7.2305,125400.0
2005-03-21 15:45:00,10.89,10.89,10.86,10.86,137200.0,7.2305,7.2305,7.2106,7.2106,137200.0
2005-03-21 15:50:00,10.86,10.86,10.85,10.85,169800.0,7.2106,7.2106,7.204,7.204,169800.0
2005-03-21 15:55:00,10.86,10.86,10.81,10.83,320900.0,7.2106,7.2106,7.1774,7.1907,320900.0
2005-03-22 09:30:00,10.8,10.88,10.8,10.83,382400.0,7.1708,7.2239,7.1708,7.1907,382400.0
2005-03-22 09:35:00,10.83,10.92,10.82,10.9,124900.0,7.1907,7.2505,7.1841,7.2372,124900.0
2005-03-22 09:40:00,10.93,10.94,10.9,10.93,121400.0,7.2571,7.2637,7.2372,7.2571,121400.0
2005-03-22 09:45:00,10.91,10.93,10.86,10.89,106800.0,7.2438,7.2571,7.2106,7.2305,106800.0
2005-03-22 09:50:00,10.88,10.93,10.87,10.93,48100.0,7.2239,7.2571,7.2173,7.2571,48100.0
2005-03-22 09:55:00,10.93,10.95,10.92,10.95,108000.0,7.2571,7.2704,7.2505,7.2704,108000.0
2005-03-22 10:00:00,10.95,10.98,10.93,10.96,150900.0,7.2704,7.2903,7.2571,7.277,150900.0
2005-03-22 10:05:00,10.96,10.96,10.93,10.95,135000.0,7.277,7.277,7.2571,7.2704,135000.0
2005-03-22 10:10:00,10.95,10.98,10.95,10.97,64500.0,7.2704,7.2903,7.2704,7.2837,64500.0
2005-03-22 10:15:00,10.97,10.98,10.97,10.98,72800.0,7.2837,7.2903,7.2837,7.2903,72800.0
2005-03-22 10:20:00,10.98,11.03,10.97,11.03,176100.0,7.2903,7.3235,7.2837,7.3235,176100.0
2005-03-22 10:25:00,11.04,11.04,11.01,11.03,87800.0,7.3301,7.3301,7.3102,7.3235,87800.0
2005-03-22 10:30:00,11.02,11.03,11.0,11.01,93200.0,7.3169,7.3235,7.3036,7.3102,93200.0
2005-03-22 10:35:00,11.01,11.01,10.99,10.99,45100.0,7.3102,7.3102,7.2969,7.2969,45100.0
2005-03-22 10:40:00,10.99,10.99,10.98,10.99,22300.0,7.2969,7.2969,7.2903,7.2969,22300.0
2005-03-22 10:45:00,10.98,11.0,10.98,10.99,66000.0,7.2903,7.3036,7.2903,7.2969,66000.0
2005-03-22 10:50:00,10.99,11.0,10.99,11.0,18200.0,7.2969,7.3036,7.2969,7.3036,18200.0
2005-03-22 10:55:00,10.99,11.0,10.99,10.99,134100.0,7.2969,7.3036,7.2969,7.2969,134100.0
2005-03-22 11:00:00,10.99,11.0,10.97,10.99,85300.0,7.2969,7.3036,7.2837,7.2969,85300.0
2005-03-22 11:05:00,10.99,11.0,10.98,10.99,65200.0,7.2969,7.3036,7.2903,7.2969,65200.0
2005-03-22 11:10:00,10.99,11.01,10.99,11.0,60100.0,7.2969,7.3102,7.2969,7.3036,60100.0
2005-03-22 11:15:00,10.99,11.01,10.97,11.0,46700.0,7.2969,7.3102,7.2837,7.3036,46700.0
2005-03-22 11:20:00,11.01,11.01,10.99,11.0,30200.0,7.3102,7.3102,7.2969,7.3036,30200.0
2005-03-22 11:25:00,11.0,11.0,10.97,10.98,81200.0,7.3036,7.3036,7.2837,7.2903,81200.0
2005-03-22 11:30:00,10.99,10.99,10.95,10.97,60800.0,7.2969,7.2969,7.2704,7.2837,60800.0
2005-03-22 11:35:00,10.97,10.97,10.95,10.97,28400.0,7.2837,7.2837,7.2704,7.2837,28400.0
2005-03-22 11:40:00,10.97,11.0,10.96,11.0,57800.0,7.2837,7.3036,7.277,7.3036,57800.0
2005-03-22 11:45:00,11.0,11.04,10.99,11.03,62800.0,7.3036,7.3301,7.2969,7.3235,62800.0
2005-03-22 11:50:00,11.04,11.04,11.03,11.04,28600.0,7.3301,7.3301,7.3235,7.3301,28600.0
2005-03-22 11:55:00,11.04,11.04,11.02,11.03,33800.0,7.3301,7.3301,7.3169,7.3235,33800.0
2005-03-22 12:00:00,11.02,11.03,11.01,11.01,22400.0,7.3169,7.3235,7.3102,7.3102,22400.0
2005-03-22 12:05:00,11.01,11.01,11.0,11.0,28100.0,7.3102,7.3102,7.3036,7.3036,28100.0
2005-03-22 12:10:00,11.0,11.0,10.99,10.99,19600.0,7.3036,7.3036,7.2969,7.2969,19600.0
2005-03-22 12:15:00,10.99,11.0,10.99,10.99,83000.0,7.2969,7.3036,7.2969,7.2969,83000.0
2005-03-22 12:20:00,11.0,11.0,10.99,10.99,33900.0,7.3036,7.3036,7.2969,7.2969,33900.0
2005-03-22 12:25:00,10.99,11.0,10.99,10.99,14600.0,7.2969,7.3036,7.2969,7.2969,14600.0
2005-03-22 12:30:00,10.99,11.02,10.99,11.02,178400.0,7.2969,7.3169,7.2969,7.3169,178400.0
2005-03-22 12:35:00,11.02,11.03,11.01,11.01,24900.0,7.3169,7.3235,7.3102,7.3102,24900.0
2005-03-22 12:40:00,11.02,11.02,11.01,11.02,64700.0,7.3169,7.3169,7.3102,7.3169,64700.0
2005-03-22 12:45:00,11.01,11.04,10.99,11.04,83100.0,7.3102,7.3301,7.2969,7.3301,83100.0
2005-03-22 12:50:00,11.03,11.04,11.03,11.04,15900.0,7.3235,7.3301,7.3235,7.3301,15900.0
2005-03-22 12:55:00,11.04,11.05,11.03,11.05,33500.0,7.3301,7.3368,7.3235,7.3368,33500.0
2005-03-22 13:00:00,11.05,11.06,11.05,11.05,23300.0,7.3368,7.3434,7.3368,7.3368,23300.0
2005-03-22 13:05:00,11.05,11.06,11.04,11.05,64500.0,7.3368,7.3434,7.3301,7.3368,64500.0
2005-03-22 13:10:00,11.04,11.06,11.04,11.05,85800.0,7.3301,7.3434,7.3301,7.3368,85800.0
2005-03-22 13:15:00,11.06,11.06,11.04,11.06,81800.0,7.3434,7.3434,7.3301,7.3434,81800.0
2005-03-22 13:20:00,11.06,11.09,11.06,11.08,90100.0,7.3434,7.3633,7.3434,7.3567,90100.0
2005-03-22 13:25:00,11.08,11.12,11.07,11.11,230000.0,7.3567,7.3833,7.3501,7.3766,230000.0
2005-03-22 13:30:00,11.11,11.12,11.08,11.08,63600.0,7.3766,7.3833,7.3567,7.3567,63600.0
2005-03-22 13:35:00,11.09,11.11,11.09,11.1,21600.0,7.3633,7.3766,7.3633,7.37,21600.0
2005-03-22 13:40:00,11.09,11.1,11.09,11.1,22700.0,7.3633,7.37,7.3633,7.37,22700.0
2005-03-22 13:45:00,11.11,11.12,11.1,11.12,31000.0,7.3766,7.3833,7.37,7.3833,31000.0
2005-03-22 13:50:00,11.11,11.13,11.11,11.12,28200.0,7.3766,7.3899,7.3766,7.3833,28200.0
2005-03-22 13:55:00,11.12,11.13,11.07,11.07,94100.0,7.3833,7.3899,7.3501,7.3501,94100.0
2005-03-22 14:00:00,11.08,11.12,11.08,11.12,45700.0,7.3567,7.3833,7.3567,7.3833,45700.0
2005-03-22 14:05:00,11.12,11.15,11.04,11.15,111200.0,7.3833,7.4032,7.3301,7.4032,111200.0
2005-03-22 14:10:00,11.14,11.17,11.12,11.14,99600.0,7.3965,7.4165,7.3833,7.3965,99600.0
2005-03-22 14:15:00,11.14,11.17,11.12,11.14,92000.0,7.3965,7.4165,7.3833,7.3965,92000.0
2005-03-22 14:20:00,11.15,11.15,11.05,11.07,175100.0,7.4032,7.4032,7.3368,7.3501,175100.0
2005-03-22 14:25:00,11.09,11.09,11.04,11.07,133600.0,7.3633,7.3633,7.3301,7.3501,133600.0
2005-03-22 14:30:00,11.08,11.12,11.08,11.11,541200.0,7.3567,7.3833,7.3567,7.3766,541200.0
2005-03-22 14:35:00,11.12,11.12,11.05,11.06,149100.0,7.3833,7.3833,7.3368,7.3434,149100.0
2005-03-22 14:40:00,11.07,11.08,11.03,11.04,96800.0,7.3501,7.3567,7.3235,7.3301,96800.0
2005-03-22 14:45:00,11.05,11.08,11.03,11.07,113100.0,7.3368,7.3567,7.3235,7.3501,113100.0
2005-03-22 14:50:00,11.07,11.08,11.05,11.07,95500.0,7.3501,7.3567,7.3368,7.3501,95500.0
2005-03-22 14:55:00,11.06,11.09,11.06,11.09,37600.0,7.3434,7.3633,7.3434,7.3633,37600.0
2005-03-22 15:00:00,11.08,11.1,11.07,11.1,110500.0,7.3567,7.37,7.3501,7.37,110500.0
2005-03-22 15:05:00,11.09,11.11,11.09,11.1,336500.0,7.3633,7.3766,7.3633,7.37,336500.0
2005-03-22 15:10:00,11.1,11.11,11.08,11.09,256600.0,7.37,7.3766,7.3567,7.3633,256600.0
2005-03-22 15:15:00,11.09,11.11,11.08,11.11,179500.0,7.3633,7.3766,7.3567,7.3766,179500.0
2005-03-22 15:20:00,11.1,11.11,11.08,11.08,112800.0,7.37,7.3766,7.3567,7.3567,112800.0
2005-03-22 15:25:00,11.08,11.09,11.06,11.09,79600.0,7.3567,7.3633,7.3434,7.3633,79600.0
2005-03-22 15:30:00,11.09,11.09,11.06,11.06,63000.0,7.3633,7.3633,7.3434,7.3434,63000.0
2005-03-22 15:35:00,11.07,11.07,11.01,11.01,78400.0,7.3501,7.3501,7.3102,7.3102,78400.0
2005-03-22 15:40:00,11.01,11.03,11.01,11.02,76800.0,7.3102,7.3235,7.3102,7.3169,76800.0
2005-03-22 15:45:00,11.01,11.02,10.96,10.97,216700.0,7.3102,7.3169,7.277,7.2837,216700.0
2005-03-22 15:50:00,10.97,11.01,10.97,10.98,190600.0,7.2837,7.3102,7.2837,7.2903,190600.0
2005-03-22 15:55:00,10.97,10.98,10.95,10.96,147400.0,7.2837,7.2903,7.2704,7.277,147400.0
2005-03-23 09:30:00,11.07,11.07,10.98,11.01,238200.0,7.3501,7.3501,7.2903,7.3102,238200.0
2005-03-23 09:35:00,11.01,11.01,10.98,10.99,62700.0,7.3102,7.3102,7.2903,7.2969,62700.0
2005-03-23 09:40:00,10.99,11.05,10.98,11.0,80200.0,7.2969,7.3368,7.2903,7.3036,80200.0
2005-03-23 09:45:00,11.0,11.04,11.0,11.02,39900.0,7.3036,7.3301,7.3036,7.3169,39900.0
2005-03-23 09:50:00,11.03,11.05,11.02,11.04,28900.0,7.3235,7.3368,7.3169,7.3301,28900.0
2005-03-23 09:55:00,11.03,11.05,11.0,11.0,21700.0,7.3235,7.3368,7.3036,7.3036,21700.0
2005-03-23 10:00:00,11.0,11.02,10.99,11.01,774100.0,7.3036,7.3169,7.2969,7.3102,774100.0
2005-03-23 10:05:00,11.01,11.05,11.01,11.05,54000.0,7.3102,7.3368,7.3102,7.3368,54000.0
2005-03-23 10:10:00,11.04,11.05,11.01,11.02,124700.0,7.3301,7.3368,7.3102,7.3169,124700.0
2005-03-23 10:15:00,11.01,11.03,11.01,11.02,26300.0,7.3102,7.3235,7.3102,7.3169,26300.0
2005-03-23 10:20:00,11.01,11.02,10.98,10.98,43000.0,7.3102,7.3169,7.2903,7.2903,43000.0
2005-03-23 10:25:00,10.98,10.99,10.94,10.99,87300.0,7.2903,7.2969,7.2637,7.2969,87300.0
2005-03-23 10:30:00,10.99,11.01,10.95,10.96,61900.0,7.2969,7.3102,7.2704,7.277,61900.0
2005-03-23 10:35:00,10.95,10.98,10.95,10.97,30400.0,7.2704,7.2903,7.2704,7.2837,30400.0
2005-03-23 10:40:00,10.97,10.97,10.95,10.97,25800.0,7.2837,7.2837,7.2704,7.2837,25800.0
2005-03-23 10:45:00,10.97,10.97,10.92,10.96,89300.0,7.2837,7.2837,7.2505,7.277,89300.0
2005-03-23 10:50:00,10.95,10.99,10.91,10.99,89600.0,7.2704,7.2969,7.2438,7.2969,89600.0
2005-03-23 10:55:00,10.99,11.01,10.97,11.0,49000.0,7.2969,7.3102,7.2837,7.3036,49000.0
2005-03-23 11:00:00,11.0,11.03,10.99,11.03,45500.0,7.3036,7.3235,7.2969,7.3235,45500.0
2005-03-23 11:05:00,11.02,11.03,11.01,11.02,56800.0,7.3169,7.3235,7.3102,7.3169,56800.0
2005-03-23 11:10:00,11.03,11.05,11.0,11.02,150400.0,7.3235,7.3368,7.3036,7.3169,150400.0
2005-03-23 11:15:00,11.01,11.04,11.01,11.04,23400.0,7.3102,7.3301,7.3102,7.3301,23400.0
2005-03-23 11:20:00,11.04,11.05,11.01,11.01,21400.0,7.3301,7.3368,7.3102,7.3102,21400.0
2005-03-23 11:25:00,11.02,11.02,10.94,10.97,102200.0,7.3169,7.3169,7.2637,7.2837,102200.0
2005-03-23 11:30:00,10.97,10.98,10.94,10.95,38900.0,7.2837,7.2903,7.2637,7.2704,38900.0
2005-03-23 11:35:00,10.95,10.97,10.93,10.93,49100.0,7.2704,7.2837,7.2571,7.2571,49100.0
2005-03-23 11:40:00,10.92,10.94,10.92,10.93,49600.0,7.2505,7.2637,7.2505,7.2571,49600.0
2005-03-23 11:45:00,10.93,10.94,10.93,10.94,16500.0,7.2571,7.2637,7.2571,7.2637,16500.0
2005-03-23 11:50:00,10.94,10.95,10.91,10.91,53400.0,7.2637,7.2704,7.2438,7.2438,53400.0
2005-03-23 11:55:00,10.92,10.92,10.89,10.91,57600.0,7.2505,7.2505,7.2305,7.2438,57600.0
2005-03-23 12:00:00,10.9,10.93,10.9,10.91,146300.0,7.2372,7.2571,7.2372,7.2438,146300.0
2005-03-23 12:05:00,10.92,10.94,10.91,10.94,35100.0,7.2505,7.2637,7.2438,7.2637,35100.0
2005-03-23 12:10:00,10.94,11.0,10.94,10.99,104100.0,7.2637,7.3036,7.2637,7.2969,104100.0
2005-03-23 12:15:00,10.99,11.01,10.98,10.99,71600.0,7.2969,7.3102,7.2903,7.2969,71600.0
2005-03-23 12:20:00,11.0,11.0,10.99,11.0,13400.0,7.3036,7.3036,7.2969,7.3036,13400.0
2005-03-23 12:25:00,11.0,11.0,10.96,10.97,23000.0,7.3036,7.3036,7.277,7.2837,23000.0
2005-03-23 12:30:00,10.96,10.97,10.95,10.96,12500.0,7.277,7.2837,7.2704,7.277,12500.0
2005-03-23 12:35:00,10.95,10.96,10.92,10.94,38700.0,7.2704,7.277,7.2505,7.2637,38700.0
2005-03-23 12:40:00,10.95,10.96,10.94,10.94,30600.0,7.2704,7.277,7.2637,7.2637,30600.0
2005-03-23 12:45:00,10.94,10.95,10.93,10.95,14000.0,7.2637,7.2704,7.2571,7.2704,14000.0
2005-03-23 12:50:00,10.95,10.96,10.94,10.95,37900.0,7.2704,7.277,7.2637,7.2704,37900.0
2005-03-23 12:55:00,10.96,10.96,10.95,10.96,10600.0,7.277,7.277,7.2704,7.277,10600.0
2005-03-23 13:00:00,10.96,10.97,10.95,10.97,24400.0,7.277,7.2837,7.2704,7.2837,24400.0
2005-03-23 13:05:00,10.96,10.96,10.95,10.96,16600.0,7.277,7.277,7.2704,7.277,16600.0
2005-03-23 13:10:00,10.96,10.96,10.94,10.95,25300.0,7.277,7.277,7.2637,7.2704,25300.0
2005-03-23 13:15:00,10.94,10.95,10.94,10.94,15500.0,7.2637,7.2704,7.2637,7.2637,15500.0
2005-03-23 13:20:00,10.95,10.95,10.94,10.94,41200.0,7.2704,7.2704,7.2637,7.2637,41200.0
2005-03-23 13:25:00,10.95,10.95,10.92,10.92,36600.0,7.2704,7.2704,7.2505,7.2505,36600.0
2005-03-23 13:30:00,10.93,10.93,10.91,10.92,14900.0,7.2571,7.2571,7.2438,7.2505,14900.0
2005-03-23 13:35:00,10.92,10.93,10.92,10.93,5900.0,7.2505,7.2571,7.2505,7.2571,5900.0
2005-03-23 13:40:00,10.93,10.94,10.92,10.93,11000.0,7.2571,7.2637,7.2505,7.2571,11000.0
2005-03-23 13:45:00,10.94,10.96,10.93,10.93,63400.0,7.2637,7.277,7.2571,7.2571,63400.0
2005-03-23 13:50:00,10.94,10.94,10.93,10.93,19500.0,7.2637,7.2637,7.2571,7.2571,19500.0
2005-03-23 13:55:00,10.94,10.95,10.93,10.94,15700.0,7.2637,7.2704,7.2571,7.2637,15700.0
2005-03-23 14:00:00,10.93,10.95,10.93,10.94,25100.0,7.2571,7.2704,7.2571,7.2637,25100.0
2005-03-23 14:05:00,10.95,10.97,10.94,10.96,67200.0,7.2704,7.2837,7.2637,7.277,67200.0
2005-03-23 14:10:00,10.96,10.96,10.94,10.95,19400.0,7.277,7.277,7.2637,7.2704,19400.0
2005-03-23 14:15:00,10.95,10.96,10.93,10.95,66900.0,7.2704,7.277,7.2571,7.2704,66900.0
2005-03-23 14:20:00,10.94,10.95,10.93,10.93,22800.0,7.2637,7.2704,7.2571,7.2571,22800.0
2005-03-23 14:25:00,10.93,10.94,10.93,10.93,20900.0,7.2571,7.2637,7.2571,7.2571,20900.0
2005-03-23 14:30:00,10.94,10.95,10.93,10.95,47900.0,7.2637,7.2704,7.2571,7.2704,47900.0
2005-03-23 14:35:00,10.95,10.95,10.92,10.92,98800.0,7.2704,7.2704,7.2505,7.2505,98800.0
2005-03-23 14:40:00,10.93,10.94,10.92,10.92,33400.0,7.2571,7.2637,7.2505,7.2505,33400.0
2005-03-23 14:45:00,10.92,10.94,10.91,10.93,25600.0,7.2505,7.2637,7.2438,7.2571,25600.0
2005-03-23 14:50:00,10.94,10.94,10.92,10.93,18300.0,7.2637,7.2637,7.2505,7.2571,18300.0
2005-03-23 14:55:00,10.93,10.93,10.9,10.9,48500.0,7.2571,7.2571,7.2372,7.2372,48500.0
2005-03-23 15:00:00,10.9,10.91,10.89,10.9,49000.0,7.2372,7.2438,7.2305,7.2372,49000.0
2005-03-23 15:05:00,10.89,10.9,10.87,10.88,72300.0,7.2305,7.2372,7.2173,7.2239,72300.0
2005-03-23 15:10:00,10.88,10.89,10.86,10.87,91400.0,7.2239,7.2305,7.2106,7.2173,91400.0
2005-03-23 15:15:00,10.87,10.88,10.83,10.84,102500.0,7.2173,7.2239,7.1907,7.1974,102500.0
2005-03-23 15:20:00,10.84,10.85,10.82,10.84,118600.0,7.1974,7.204,7.1841,7.1974,118600.0
2005-03-23 15:25:00,10.83,10.9,10.83,10.89,117400.0,7.1907,7.2372,7.1907,7.2305,117400.0
2005-03-23 15:30:00,10.89,10.89,10.84,10.84,178300.0,7.2305,7.2305,7.1974,7.1974,178300.0
2005-03-23 15:35:00,10.84,10.85,10.8,10.82,214300.0,7.1974,7.204,7.1708,7.1841,214300.0
2005-03-23 15:40:00,10.83,10.87,10.83,10.85,83700.0,7.1907,7.2173,7.1907,7.204,83700.0
2005-03-23 15:45:00,10.85,10.85,10.8,10.81,178700.0,7.204,7.204,7.1708,7.1774,178700.0
2005-03-23 15:50:00,10.81,10.82,10.8,10.8,110200.0,7.1774,7.1841,7.1708,7.1708,110200.0
2005-03-23 15:55:00,10.81,10.84,10.78,10.79,250200.0,7.1774,7.1974,7.1575,7.1642,250200.0
2005-03-24 09:30:00,10.86,11.0,10.83,10.98,189200.0,7.2106,7.3036,7.1907,7.2903,189200.0
2005-03-24 09:35:00,10.99,11.03,10.97,11.0,142700.0,7.2969,7.3235,7.2837,7.3036,142700.0
2005-03-24 09:40:00,11.0,11.02,11.0,11.0,59600.0,7.3036,7.3169,7.3036,7.3036,59600.0
2005-03-24 09:45:00,11.01,11.02,10.99,11.0,80900.0,7.3102,7.3169,7.2969,7.3036,80900.0
2005-03-24 09:50:00,11.0,11.05,10.99,11.04,75200.0,7.3036,7.3368,7.2969,7.3301,75200.0
2005-03-24 09:55:00,11.03,11.05,11.0,11.0,104800.0,7.3235,7.3368,7.3036,7.3036,104800.0
2005-03-24 10:00:00,11.0,11.03,11.0,11.01,281300.0,7.3036,7.3235,7.3036,7.3102,281300.0
2005-03-24 10:05:00,11.01,11.03,11.01,11.01,58700.0,7.3102,7.3235,7.3102,7.3102,58700.0
2005-03-24 10:10:00,11.02,11.04,11.01,11.02,52800.0,7.3169,7.3301,7.3102,7.3169,52800.0
2005-03-24 10:15:00,11.0,11.03,11.0,11.02,260800.0,7.3036,7.3235,7.3036,7.3169,260800.0
2005-03-24 10:20:00,11.02,11.03,11.0,11.03,63700.0,7.3169,7.3235,7.3036,7.3235,63700.0
2005-03-24 10:25:00,11.02,11.05,11.02,11.04,57000.0,7.3169,7.3368,7.3169,7.3301,57000.0
2005-03-24 10:30:00,11.04,11.08,11.04,11.05,83200.0,7.3301,7.3567,7.3301,7.3368,83200.0
2005-03-24 10:35:00,11.05,11.05,11.03,11.05,37600.0,7.3368,7.3368,7.3235,7.3368,37600.0
2005-03-24 10:40:00,11.04,11.05,11.02,11.04,55100.0,7.3301,7.3368,7.3169,7.3301,55100.0
2005-03-24 10:45:00,11.03,11.04,11.02,11.02,29700.0,7.3235,7.3301,7.3169,7.3169,29700.0
2005-03-24 10:50:00,11.01,11.03,11.01,11.02,45000.0,7.3102,7.3235,7.3102,7.3169,45000.0
2005-03-24 10:55:00,11.01,11.02,11.0,11.01,79500.0,7.3102,7.3169,7.3036,7.3102,79500.0
2005-03-24 11:00:00,11.02,11.03,11.01,11.02,51700.0,7.3169,7.3235,7.3102,7.3169,51700.0
2005-03-24 11:05:00,11.02,11.03,11.0,11.02,66800.0,7.3169,7.3235,7.3036,7.3169,66800.0
2005-03-24 11:10:00,11.01,11.03,11.0,11.02,21300.0,7.3102,7.3235,7.3036,7.3169,21300.0
2005-03-24 11:15:00,11.02,11.02,10.99,10.99,156100.0,7.3169,7.3169,7.2969,7.2969,156100.0
2005-03-24 11:20:00,11.0,11.0,10.95,10.96,53200.0,7.3036,7.3036,7.2704,7.277,53200.0
2005-03-24 11:25:00,10.95,10.96,10.93,10.95,85100.0,7.2704,7.277,7.2571,7.2704,85100.0
2005-03-24 11:30:00,10.95,10.97,10.95,10.97,73400.0,7.2704,7.2837,7.2704,7.2837,73400.0
2005-03-24 11:35:00,10.97,10.97,10.96,10.96,32300.0,7.2837,7.2837,7.277,7.277,32300.0
2005-03-24 11:40:00,10.96,10.96,10.95,10.96,38100.0,7.277,7.277,7.2704,7.277,38100.0
2005-03-24 11:45:00,10.96,10.96,10.91,10.91,58700.0,7.277,7.277,7.2438,7.2438,58700.0
2005-03-24 11:50:00,10.91,10.92,10.9,10.91,83200.0,7.2438,7.2505,7.2372,7.2438,83200.0
2005-03-24 11:55:00,10.9,10.91,10.9,10.9,66600.0,7.2372,7.2438,7.2372,7.2372,66600.0
2005-03-24 12:00:00,10.9,10.91,10.9,10.9,45600.0,7.2372,7.2438,7.2372,7.2372,45600.0
2005-03-24 12:05:00,10.9,10.95,10.9,10.93,113800.0,7.2372,7.2704,7.2372,7.2571,113800.0
2005-03-24 12:10:00,10.93,10.93,10.92,10.92,26500.0,7.2571,7.2571,7.2505,7.2505,26500.0
2005-03-24 12:15:00,10.92,10.93,10.89,10.91,116400.0,7.2505,7.2571,7.2305,7.2438,116400.0
2005-03-24 12:20:00,10.91,10.92,10.9,10.91,58200.0,7.2438,7.2505,7.2372,7.2438,58200.0
2005-03-24 12:25:00,10.91,10.95,10.9,10.95,43400.0,7.2438,7.2704,7.2372,7.2704,43400.0
2005-03-24 12:30:00,10.93,10.94,10.92,10.92,18900.0,7.2571,7.2637,7.2505,7.2505,18900.0
2005-03-24 12:35:00,10.92,10.96,10.91,10.96,31000.0,7.2505,7.277,7.2438,7.277,31000.0
2005-03-24 12:40:00,10.96,10.96,10.94,10.94,17300.0,7.277,7.277,7.2637,7.2637,17300.0
2005-03-24 12:45:00,10.95,10.95,10.93,10.94,33900.0,7.2704,7.2704,7.2571,7.2637,33900.0
2005-03-24 12:50:00,10.94,10.95,10.94,10.94,26700.0,7.2637,7.2704,7.2637,7.2637,26700.0
2005-03-24 12:55:00,10.95,10.95,10.94,10.94,25300.0,7.2704,7.2704,7.2637,7.2637,25300.0
2005-03-24 13:00:00,10.95,10.95,10.94,10.94,17800.0,7.2704,7.2704,7.2637,7.2637,17800.0
2005-03-24 13:05:00,10.94,10.95,10.94,10.95,10400.0,7.2637,7.2704,7.2637,7.2704,10400.0
2005-03-24 13:10:00,10.95,10.96,10.94,10.94,81700.0,7.2704,7.277,7.2637,7.2637,81700.0
2005-03-24 13:15:00,10.94,10.97,10.94,10.95,25700.0,7.2637,7.2837,7.2637,7.2704,25700.0
2005-03-24 13:20:00,10.95,10.96,10.94,10.96,20300.0,7.2704,7.277,7.2637,7.277,20300.0
2005-03-24 13:25:00,10.96,10.96,10.95,10.95,38700.0,7.277,7.277,7.2704,7.2704,38700.0
2005-03-24 13:30:00,10.95,10.95,10.94,10.94,99300.0,7.2704,7.2704,7.2637,7.2637,99300.0
2005-03-24 13:35:00,10.94,10.95,10.94,10.95,18200.0,7.2637,7.2704,7.2637,7.2704,18200.0
2005-03-24 13:40:00,10.96,10.98,10.95,10.96,66700.0,7.277,7.2903,7.2704,7.277,66700.0
2005-03-24 13:45:00,10.96,10.96,10.94,10.95,69400.0,7.277,7.277,7.2637,7.2704,69400.0
2005-03-24 13:50:00,10.95,10.95,10.92,10.93,21000.0,7.2704,7.2704,7.2505,7.2571,21000.0
2005-03-24 13:55:00,10.94,10.94,10.91,10.92,44300.0,7.2637,7.2637,7.2438,7.2505,44300.0
2005-03-24 14:00:00,10.93,10.95,10.93,10.94,20300.0,7.2571,7.2704,7.2571,7.2637,20300.0
2005-03-24 14:05:00,10.94,10.94,10.92,10.93,24800.0,7.2637,7.2637,7.2505,7.2571,24800.0
2005-03-24 14:10:00,10.93,10.95,10.92,10.95,32100.0,7.2571,7.2704,7.2505,7.2704,32100.0
2005-03-24 14:15:00,10.95,10.95,10.89,10.93,130300.0,7.2704,7.2704,7.2305,7.2571,130300.0
2005-03-24 14:20:00,10.93,10.93,10.91,10.92,14900.0,7.2571,7.2571,7.2438,7.2505,14900.0
2005-03-24 14:25:00,10.93,10.94,10.92,10.93,17000.0,7.2571,7.2637,7.2505,7.2571,17000.0
2005-03-24 14:30:00,10.93,10.93,10.92,10.93,34500.0,7.2571,7.2571,7.2505,7.2571,34500.0
2005-03-24 14:35:00,10.92,10.93,10.91,10.92,29100.0,7.2505,7.2571,7.2438,7.2505,29100.0
2005-03-24 14:40:00,10.93,10.95,10.92,10.92,21700.0,7.2571,7.2704,7.2505,7.2505,21700.0
2005-03-24 14:45:00,10.93,10.94,10.92,10.92,29800.0,7.2571,7.2637,7.2505,7.2505,29800.0
2005-03-24 14:50:00,10.92,10.93,10.91,10.92,29700.0,7.2505,7.2571,7.2438,7.2505,29700.0
2005-03-24 14:55:00,10.91,10.94,10.91,10.94,31100.0,7.2438,7.2637,7.2438,7.2637,31100.0
2005-03-24 15:00:00,10.95,10.96,10.94,10.95,75700.0,7.2704,7.277,7.2637,7.2704,75700.0
2005-03-24 15:05:00,10.96,10.96,10.91,10.92,57600.0,7.277,7.277,7.2438,7.2505,57600.0
2005-03-24 15:10:00,10.92,10.93,10.89,10.89,85700.0,7.2505,7.2571,7.2305,7.2305,85700.0
2005-03-24 15:15:00,10.9,10.91,10.9,10.91,68800.0,7.2372,7.2438,7.2372,7.2438,68800.0
2005-03-24 15:20:00,10.91,10.94,10.9,10.94,42400.0,7.2438,7.2637,7.2372,7.2637,42400.0
2005-03-24 15:25:00,10.94,10.96,10.94,10.94,53400.0,7.2637,7.277,7.2637,7.2637,53400.0
2005-03-24 15:30:00,10.94,10.95,10.94,10.94,60500.0,7.2637,7.2704,7.2637,7.2637,60500.0
2005-03-24 15:35:00,10.94,10.95,10.94,10.94,58700.0,7.2637,7.2704,7.2637,7.2637,58700.0
2005-03-24 15:40:00,10.94,10.95,10.93,10.95,99500.0,7.2637,7.2704,7.2571,7.2704,99500.0
2005-03-24 15:45:00,10.95,10.95,10.93,10.93,85000.0,7.2704,7.2704,7.2571,7.2571,85000.0
2005-03-24 15:50:00,10.93,10.94,10.9,10.92,219100.0,7.2571,7.2637,7.2372,7.2505,219100.0
2005-03-24 15:55:00,10.91,10.92,10.86,10.88,199400.0,7.2438,7.2505,7.2106,7.2239,199400.0
2005-03-28 09:30:00,10.87,11.0,10.87,10.91,144700.0,7.2173,7.3036,7.2173,7.2438,144700.0
2005-03-28 09:35:00,10.91,11.0,10.91,10.98,40900.0,7.2438,7.3036,7.2438,7.2903,40900.0
2005-03-28 09:40:00,10.99,11.02,10.98,11.01,64700.0,7.2969,7.3169,7.2903,7.3102,64700.0
2005-03-28 09:45:00,11.02,11.02,10.95,11.0,44900.0,7.3169,7.3169,7.2704,7.3036,44900.0
2005-03-28 09:50:00,10.99,11.03,10.99,11.0,137300.0,7.2969,7.3235,7.2969,7.3036,137300.0
2005-03-28 09:55:00,11.0,11.03,10.96,11.02,43100.0,7.3036,7.3235,7.277,7.3169,43100.0
2005-03-28 10:00:00,11.02,11.02,10.98,11.01,23600.0,7.3169,7.3169,7.2903,7.3102,23600.0
2005-03-28 10:05:00,11.0,11.03,11.0,11.02,25300.0,7.3036,7.3235,7.3036,7.3169,25300.0
2005-03-28 10:10:00,11.02,11.03,11.0,11.01,52300.0,7.3169,7.3235,7.3036,7.3102,52300.0
2005-03-28 10:15:00,11.02,11.03,11.01,11.02,46200.0,7.3169,7.3235,7.3102,7.3169,46200.0
2005-03-28 10:20:00,11.02,11.03,11.0,11.02,34700.0,7.3169,7.3235,7.3036,7.3169,34700.0
2005-03-28 10:25:00,11.03,11.03,11.02,11.03,17800.0,7.3235,7.3235,7.3169,7.3235,17800.0
2005-03-28 10:30:00,11.03,11.05,11.02,11.04,32600.0,7.3235,7.3368,7.3169,7.3301,32600.0
2005-03-28 10:35:00,11.04,11.05,11.03,11.03,22400.0,7.3301,7.3368,7.3235,7.3235,22400.0
2005-03-28 10:40:00,11.03,11.05,11.02,11.04,54700.0,7.3235,7.3368,7.3169,7.3301,54700.0
2005-03-28 10:45:00,11.03,11.04,11.0,11.02,31300.0,7.3235,7.3301,7.3036,7.3169,31300.0
2005-03-28 10:50:00,11.04,11.04,11.02,11.02,28700.0,7.3301,7.3301,7.3169,7.3169,28700.0
2005-03-28 10:55:00,11.02,11.03,11.0,11.02,24500.0,7.3169,7.3235,7.3036,7.3169,24500.0
2005-03-28 11:00:00,11.0,11.02,10.99,10.99,84900.0,7.3036,7.3169,7.2969,7.2969,84900.0
2005-03-28 11:05:00,10.99,11.0,10.99,11.0,41900.0,7.2969,7.3036,7.2969,7.3036,41900.0
2005-03-28 11:10:00,11.0,11.01,10.99,10.99,54000.0,7.3036,7.3102,7.2969,7.2969,54000.0
2005-03-28 11:15:00,10.99,11.01,10.98,11.01,20900.0,7.2969,7.3102,7.2903,7.3102,20900.0
2005-03-28 11:20:00,11.01,11.02,11.0,11.0,49800.0,7.3102,7.3169,7.3036,7.3036,49800.0
2005-03-28 11:25:00,11.0,11.01,10.99,11.0,39400.0,7.3036,7.3102,7.2969,7.3036,39400.0
2005-03-28 11:30:00,11.01,11.01,11.0,11.01,24200.0,7.3102,7.3102,7.3036,7.3102,24200.0
2005-03-28 11:35:00,11.0,11.01,10.99,11.01,24900.0,7.3036,7.3102,7.2969,7.3102,24900.0
2005-03-28 11:40:00,11.01,11.02,11.0,11.0,13000.0,7.3102,7.3169,7.3036,7.3036,13000.0
2005-03-28 11:45:00,11.0,11.01,10.98,10.98,33100.0,7.3036,7.3102,7.2903,7.2903,33100.0
2005-03-28 11:50:00,10.98,10.99,10.96,10.98,28900.0,7.2903,7.2969,7.277,7.2903,28900.0
2005-03-28 11:55:00,10.97,10.99,10.95,10.95,18000.0,7.2837,7.2969,7.2704,7.2704,18000.0
2005-03-28 12:00:00,10.95,10.98,10.95,10.95,14400.0,7.2704,7.2903,7.2704,7.2704,14400.0
2005-03-28 12:05:00,10.95,10.96,10.94,10.96,24800.0,7.2704,7.277,7.2637,7.277,24800.0
2005-03-28 12:10:00,10.96,10.96,10.93,10.94,125600.0,7.277,7.277,7.2571,7.2637,125600.0
2005-03-28 12:15:00,10.95,10.97,10.95,10.96,13400.0,7.2704,7.2837,7.2704,7.277,13400.0
2005-03-28 12:20:00,10.96,10.97,10.96,10.97,11800.0,7.277,7.2837,7.277,7.2837,11800.0
2005-03-28 12:25:00,10.97,11.0,10.97,10.98,9800.0,7.2837,7.3036,7.2837,7.2903,9800.0
2005-03-28 12:30:00,10.99,11.0,10.97,10.98,40300.0,7.2969,7.3036,7.2837,7.2903,40300.0
2005-03-28 12:35:00,10.97,10.98,10.96,10.97,11600.0,7.2837,7.2903,7.277,7.2837,11600.0
2005-03-28 12:40:00,10.97,10.98,10.96,10.97,11400.0,7.2837,7.2903,7.277,7.2837,11400.0
2005-03-28 12:45:00,10.97,10.98,10.96,10.97,9400.0,7.2837,7.2903,7.277,7.2837,9400.0
2005-03-28 12:50:00,10.97,10.97,10.95,10.97,26700.0,7.2837,7.2837,7.2704,7.2837,26700.0
2005-03-28 12:55:00,10.96,10.97,10.95,10.95,8500.0,7.277,7.2837,7.2704,7.2704,8500.0
2005-03-28 13:00:00,10.96,10.98,10.96,10.97,18600.0,7.277,7.2903,7.277,7.2837,18600.0
2005-03-28 13:05:00,10.96,10.97,10.96,10.96,12600.0,7.277,7.2837,7.277,7.277,12600.0
2005-03-28 13:10:00,10.96,11.0,10.95,10.98,45100.0,7.277,7.3036,7.2704,7.2903,45100.0
2005-03-28 13:15:00,10.98,10.99,10.96,10.97,5400.0,7.2903,7.2969,7.277,7.2837,5400.0
2005-03-28 13:20:00,10.98,10.98,10.96,10.98,9200.0,7.2903,7.2903,7.277,7.2903,9200.0
2005-03-28 13:25:00,10.97,11.0,10.97,10.99,47100.0,7.2837,7.3036,7.2837,7.2969,47100.0
2005-03-28 13:30:00,10.99,11.01,10.99,10.99,13300.0,7.2969,7.3102,7.2969,7.2969,13300.0
2005-03-28 13:35:00,10.99,11.0,10.98,10.99,34700.0,7.2969,7.3036,7.2903,7.2969,34700.0
2005-03-28 13:40:00,11.0,11.0,10.98,10.99,23000.0,7.3036,7.3036,7.2903,7.2969,23000.0
2005-03-28 13:45:00,10.99,11.01,10.99,10.99,17300.0,7.2969,7.3102,7.2969,7.2969,17300.0
2005-03-28 13:50:00,11.0,11.01,10.99,11.01,32300.0,7.3036,7.3102,7.2969,7.3102,32300.0
2005-03-28 13:55:00,11.0,11.01,10.99,11.01,32000.0,7.3036,7.3102,7.2969,7.3102,32000.0
2005-03-28 14:00:00,11.0,11.01,10.96,10.97,39600.0,7.3036,7.3102,7.277,7.2837,39600.0
2005-03-28 14:05:00,10.96,11.0,10.96,11.0,45400.0,7.277,7.3036,7.277,7.3036,45400.0
2005-03-28 14:10:00,11.01,11.02,11.0,11.01,29700.0,7.3102,7.3169,7.3036,7.3102,29700.0
2005-03-28 14:15:00,11.0,11.01,10.98,11.0,311900.0,7.3036,7.3102,7.2903,7.3036,311900.0
2005-03-28 14:20:00,11.0,11.01,11.0,11.0,24100.0,7.3036,7.3102,7.3036,7.3036,24100.0
2005-03-28 14:25:00,11.0,11.03,10.99,11.03,35800.0,7.3036,7.3235,7.2969,7.3235,35800.0
2005-03-28 14:30:00,11.02,11.04,11.01,11.03,45800.0,7.3169,7.3301,7.3102,7.3235,45800.0
2005-03-28 14:35:00,11.03,11.04,11.01,11.01,15300.0,7.3235,7.3301,7.3102,7.3102,15300.0
2005-03-28 14:40:00,11.01,11.04,11.0,11.01,38800.0,7.3102,7.3301,7.3036,7.3102,38800.0
2005-03-28 14:45:00,11.02,11.04,11.01,11.03,29100.0,7.3169,7.3301,7.3102,7.3235,29100.0
2005-03-28 14:50:00,11.02,11.04,11.01,11.04,34200.0,7.3169,7.3301,7.3102,7.3301,34200.0
2005-03-28 14:55:00,11.04,11.05,11.03,11.03,33500.0,7.3301,7.3368,7.3235,7.3235,33500.0
2005-03-28 15:00:00,11.03,11.04,11.02,11.02,21200.0,7.3235,7.3301,7.3169,7.3169,21200.0
2005-03-28 15:05:00,11.02,11.03,11.01,11.02,28500.0,7.3169,7.3235,7.3102,7.3169,28500.0
2005-03-28 15:10:00,11.01,11.02,11.0,11.0,50000.0,7.3102,7.3169,7.3036,7.3036,50000.0
2005-03-28 15:15:00,11.0,11.03,11.0,11.02,49700.0,7.3036,7.3235,7.3036,7.3169,49700.0
2005-03-28 15:20:00,11.02,11.03,10.99,11.01,33500.0,7.3169,7.3235,7.2969,7.3102,33500.0
2005-03-28 15:25:00,11.02,11.02,11.01,11.01,23600.0,7.3169,7.3169,7.3102,7.3102,23600.0
2005-03-28 15:30:00,11.01,11.01,11.0,11.0,38700.0,7.3102,7.3102,7.3036,7.3036,38700.0
2005-03-28 15:35:00,11.01,11.02,11.0,11.0,37300.0,7.3102,7.3169,7.3036,7.3036,37300.0
2005-03-28 15:40:00,11.0,11.02,10.97,11.01,111000.0,7.3036,7.3169,7.2837,7.3102,111000.0
2005-03-28 15:45:00,11.01,11.02,11.0,11.01,63500.0,7.3102,7.3169,7.3036,7.3102,63500.0
2005-03-28 15:50:00,11.02,11.02,11.0,11.01,73400.0,7.3169,7.3169,7.3036,7.3102,73400.0
2005-03-28 15:55:00,11.0,11.02,10.99,11.0,273900.0,7.3036,7.3169,7.2969,7.3036,273900.0
2005-03-29 09:30:00,10.97,10.98,10.92,10.94,135500.0,7.2837,7.2903,7.2505,7.2637,135500.0
2005-03-29 09:35:00,10.94,11.0,10.94,10.99,35300.0,7.2637,7.3036,7.2637,7.2969,35300.0
2005-03-29 09:40:00,11.0,11.02,10.99,11.02,85700.0,7.3036,7.3169,7.2969,7.3169,85700.0
2005-03-29 09:45:00,11.01,11.02,11.0,11.0,32000.0,7.3102,7.3169,7.3036,7.3036,32000.0
2005-03-29 09:50:00,11.0,11.01,10.96,10.96,108100.0,7.3036,7.3102,7.277,7.277,108100.0
2005-03-29 09:55:00,10.96,10.99,10.92,10.99,31400.0,7.277,7.2969,7.2505,7.2969,31400.0
2005-03-29 10:00:00,10.99,11.03,10.99,11.0,68100.0,7.2969,7.3235,7.2969,7.3036,68100.0
2005-03-29 10:05:00,11.0,11.02,10.99,11.01,29700.0,7.3036,7.3169,7.2969,7.3102,29700.0
2005-03-29 10:10:00,11.0,11.07,11.0,11.04,60000.0,7.3036,7.3501,7.3036,7.3301,60000.0
2005-03-29 10:15:00,11.05,11.09,11.05,11.08,69200.0,7.3368,7.3633,7.3368,7.3567,69200.0
2005-03-29 10:20:00,11.09,11.09,11.06,11.07,41600.0,7.3633,7.3633,7.3434,7.3501,41600.0
2005-03-29 10:25:00,11.06,11.08,11.06,11.06,59800.0,7.3434,7.3567,7.3434,7.3434,59800.0
2005-03-29 10:30:00,11.07,11.07,11.04,11.04,15200.0,7.3501,7.3501,7.3301,7.3301,15200.0
2005-03-29 10:35:00,11.05,11.09,11.04,11.08,40800.0,7.3368,7.3633,7.3301,7.3567,40800.0
2005-03-29 10:40:00,11.09,11.09,11.07,11.08,26000.0,7.3633,7.3633,7.3501,7.3567,26000.0
2005-03-29 10:45:00,11.08,11.08,11.02,11.02,36700.0,7.3567,7.3567,7.3169,7.3169,36700.0
2005-03-29 10:50:00,11.02,11.06,11.02,11.06,78200.0,7.3169,7.3434,7.3169,7.3434,78200.0
2005-03-29 10:55:00,11.07,11.08,11.05,11.05,43500.0,7.3501,7.3567,7.3368,7.3368,43500.0
2005-03-29 11:00:00,11.06,11.06,11.02,11.02,15900.0,7.3434,7.3434,7.3169,7.3169,15900.0
2005-03-29 11:05:00,11.03,11.04,11.01,11.04,41200.0,7.3235,7.3301,7.3102,7.3301,41200.0
2005-03-29 11:10:00,11.03,11.05,11.03,11.04,18600.0,7.3235,7.3368,7.3235,7.3301,18600.0
2005-03-29 11:15:00,11.04,11.04,11.01,11.01,36500.0,7.3301,7.3301,7.3102,7.3102,36500.0
2005-03-29 11:20:00,11.01,11.01,11.0,11.0,32000.0,7.3102,7.3102,7.3036,7.3036,32000.0
2005-03-29 11:25:00,11.0,11.01,11.0,11.0,47800.0,7.3036,7.3102,7.3036,7.3036,47800.0
2005-03-29 11:30:00,11.0,11.01,11.0,11.01,35400.0,7.3036,7.3102,7.3036,7.3102,35400.0
2005-03-29 11:35:00,11.01,11.01,11.0,11.01,19200.0,7.3102,7.3102,7.3036,7.3102,19200.0
2005-03-29 11:40:00,11.01,11.01,11.0,11.01,5500.0,7.3102,7.3102,7.3036,7.3102,5500.0
2005-03-29 11:45:00,11.01,11.01,10.96,10.96,47300.0,7.3102,7.3102,7.277,7.277,47300.0
2005-03-29 11:50:00,10.96,10.97,10.94,10.94,40600.0,7.277,7.2837,7.2637,7.2637,40600.0
2005-03-29 11:55:00,10.94,10.95,10.94,10.95,33400.0,7.2637,7.2704,7.2637,7.2704,33400.0
2005-03-29 12:00:00,10.95,10.96,10.92,10.93,42900.0,7.2704,7.277,7.2505,7.2571,42900.0
2005-03-29 12:05:00,10.94,10.94,10.92,10.93,23300.0,7.2637,7.2637,7.2505,7.2571,23300.0
2005-03-29 12:10:00,10.93,10.94,10.92,10.93,28600.0,7.2571,7.2637,7.2505,7.2571,28600.0
2005-03-29 12:15:00,10.92,10.93,10.91,10.92,34600.0,7.2505,7.2571,7.2438,7.2505,34600.0
2005-03-29 12:20:00,10.92,10.92,10.91,10.92,13400.0,7.2505,7.2505,7.2438,7.2505,13400.0
2005-03-29 12:25:00,10.91,10.94,10.91,10.94,20800.0,7.2438,7.2637,7.2438,7.2637,20800.0
2005-03-29 12:30:00,10.94,10.95,10.93,10.93,12700.0,7.2637,7.2704,7.2571,7.2571,12700.0
2005-03-29 12:35:00,10.94,10.94,10.91,10.93,18300.0,7.2637,7.2637,7.2438,7.2571,18300.0
2005-03-29 12:40:00,10.93,10.94,10.92,10.92,11200.0,7.2571,7.2637,7.2505,7.2505,11200.0
2005-03-29 12:45:00,10.92,10.95,10.92,10.95,36200.0,7.2505,7.2704,7.2505,7.2704,36200.0
2005-03-29 12:50:00,10.97,10.97,10.94,10.95,36800.0,7.2837,7.2837,7.2637,7.2704,36800.0
2005-03-29 12:55:00,10.95,10.97,10.94,10.97,15500.0,7.2704,7.2837,7.2637,7.2837,15500.0
2005-03-29 13:00:00,10.96,10.98,10.96,10.96,42800.0,7.277,7.2903,7.277,7.277,42800.0
2005-03-29 13:05:00,10.97,10.97,10.94,10.94,30400.0,7.2837,7.2837,7.2637,7.2637,30400.0
2005-03-29 13:10:00,10.95,10.95,10.92,10.93,36600.0,7.2704,7.2704,7.2505,7.2571,36600.0
2005-03-29 13:15:00,10.94,10.95,10.92,10.94,78900.0,7.2637,7.2704,7.2505,7.2637,78900.0
2005-03-29 13:20:00,10.93,10.94,10.92,10.93,33800.0,7.2571,7.2637,7.2505,7.2571,33800.0
2005-03-29 13:25:00,10.92,10.93,10.92,10.93,20900.0,7.2505,7.2571,7.2505,7.2571,20900.0
2005-03-29 13:30:00,10.93,10.94,10.92,10.93,35100.0,7.2571,7.2637,7.2505,7.2571,35100.0
2005-03-29 13:35:00,10.93,10.94,10.93,10.93,27000.0,7.2571,7.2637,7.2571,7.2571,27000.0
2005-03-29 13:40:00,10.93,10.94,10.93,10.94,13600.0,7.2571,7.2637,7.2571,7.2637,13600.0
2005-03-29 13:45:00,10.93,10.94,10.91,10.92,38400.0,7.2571,7.2637,7.2438,7.2505,38400.0
2005-03-29 13:50:00,10.92,10.95,10.9,10.94,37000.0,7.2505,7.2704,7.2372,7.2637,37000.0
2005-03-29 13:55:00,10.94,10.95,10.92,10.93,33100.0,7.2637,7.2704,7.2505,7.2571,33100.0
2005-03-29 14:00:00,10.93,10.94,10.89,10.89,108700.0,7.2571,7.2637,7.2305,7.2305,108700.0
2005-03-29 14:05:00,10.91,10.91,10.87,10.88,70500.0,7.2438,7.2438,7.2173,7.2239,70500.0
2005-03-29 14:10:00,10.88,10.9,10.88,10.89,49200.0,7.2239,7.2372,7.2239,7.2305,49200.0
2005-03-29 14:15:00,10.89,10.89,10.87,10.87,69300.0,7.2305,7.2305,7.2173,7.2173,69300.0
2005-03-29 14:20:00,10.87,10.88,10.86,10.86,33300.0,7.2173,7.2239,7.2106,7.2106,33300.0
2005-03-29 14:25:00,10.87,10.88,10.86,10.88,44300.0,7.2173,7.2239,7.2106,7.2239,44300.0
2005-03-29 14:30:00,10.88,10.88,10.87,10.87,98300.0,7.2239,7.2239,7.2173,7.2173,98300.0
2005-03-29 14:35:00,10.86,10.87,10.86,10.86,21800.0,7.2106,7.2173,7.2106,7.2106,21800.0
2005-03-29 14:40:00,10.87,10.87,10.84,10.84,31200.0,7.2173,7.2173,7.1974,7.1974,31200.0
2005-03-29 14:45:00,10.84,10.87,10.83,10.87,47700.0,7.1974,7.2173,7.1907,7.2173,47700.0
2005-03-29 14:50:00,10.87,10.89,10.87,10.88,38100.0,7.2173,7.2305,7.2173,7.2239,38100.0
2005-03-29 14:55:00,10.89,10.9,10.87,10.9,40200.0,7.2305,7.2372,7.2173,7.2372,40200.0
2005-03-29 15:00:00,10.89,10.9,10.86,10.87,85200.0,7.2305,7.2372,7.2106,7.2173,85200.0
2005-03-29 15:05:00,10.87,10.88,10.84,10.87,58500.0,7.2173,7.2239,7.1974,7.2173,58500.0
2005-03-29 15:10:00,10.88,10.91,10.87,10.89,104400.0,7.2239,7.2438,7.2173,7.2305,104400.0
2005-03-29 15:15:00,10.88,10.88,10.85,10.86,139400.0,7.2239,7.2239,7.204,7.2106,139400.0
2005-03-29 15:20:00,10.86,10.88,10.85,10.87,44100.0,7.2106,7.2239,7.204,7.2173,44100.0
2005-03-29 15:25:00,10.87,10.87,10.82,10.86,57200.0,7.2173,7.2173,7.1841,7.2106,57200.0
2005-03-29 15:30:00,10.85,10.86,10.82,10.85,85500.0,7.204,7.2106,7.1841,7.204,85500.0
2005-03-29 15:35:00,10.84,10.85,10.82,10.84,67200.0,7.1974,7.204,7.1841,7.1974,67200.0
2005-03-29 15:40:00,10.85,10.88,10.84,10.86,72600.0,7.204,7.2239,7.1974,7.2106,72600.0
2005-03-29 15:45:00,10.87,10.88,10.84,10.87,131400.0,7.2173,7.2239,7.1974,7.2173,131400.0
2005-03-29 15:50:00,10.87,10.88,10.86,10.87,164500.0,7.2173,7.2239,7.2106,7.2173,164500.0
2005-03-29 15:55:00,10.87,10.89,10.85,10.85,167200.0,7.2173,7.2305,7.204,7.204,167200.0
2005-03-30 09:30:00,10.83,10.95,10.83,10.95,186200.0,7.1907,7.2704,7.1907,7.2704,186200.0
2005-03-30 09:35:00,10.94,11.0,10.93,10.97,96000.0,7.2637,7.3036,7.2571,7.2837,96000.0
2005-03-30 09:40:00,10.98,10.98,10.93,10.95,159600.0,7.2903,7.2903,7.2571,7.2704,159600.0
2005-03-30 09:45:00,10.94,10.94,10.9,10.91,60000.0,7.2637,7.2637,7.2372,7.2438,60000.0
2005-03-30 09:50:00,10.91,10.92,10.88,10.88,65400.0,7.2438,7.2505,7.2239,7.2239,65400.0
2005-03-30 09:55:00,10.9,10.9,10.88,10.88,152100.0,7.2372,7.2372,7.2239,7.2239,152100.0
2005-03-30 10:00:00,10.87,10.87,10.82,10.85,60100.0,7.2173,7.2173,7.1841,7.204,60100.0
2005-03-30 10:05:00,10.86,10.87,10.84,10.86,64500.0,7.2106,7.2173,7.1974,7.2106,64500.0
2005-03-30 10:10:00,10.85,10.85,10.81,10.83,59000.0,7.204,7.204,7.1774,7.1907,59000.0
2005-03-30 10:15:00,10.83,10.85,10.83,10.84,30200.0,7.1907,7.204,7.1907,7.1974,30200.0
2005-03-30 10:20:00,10.84,10.85,10.83,10.84,43400.0,7.1974,7.204,7.1907,7.1974,43400.0
2005-03-30 10:25:00,10.83,10.84,10.81,10.83,111000.0,7.1907,7.1974,7.1774,7.1907,111000.0
2005-03-30 10:30:00,10.82,10.87,10.82,10.83,79900.0,7.1841,7.2173,7.1841,7.1907,79900.0
2005-03-30 10:35:00,10.83,10.86,10.82,10.84,33800.0,7.1907,7.2106,7.1841,7.1974,33800.0
2005-03-30 10:40:00,10.85,10.88,10.81,10.88,73700.0,7.204,7.2239,7.1774,7.2239,73700.0
2005-03-30 10:45:00,10.88,10.9,10.87,10.88,283100.0,7.2239,7.2372,7.2173,7.2239,283100.0
2005-03-30 10:50:00,10.87,10.9,10.85,10.85,80100.0,7.2173,7.2372,7.204,7.204,80100.0
2005-03-30 10:55:00,10.85,10.86,10.84,10.84,101200.0,7.204,7.2106,7.1974,7.1974,101200.0
2005-03-30 11:00:00,10.84,10.86,10.84,10.85,32200.0,7.1974,7.2106,7.1974,7.204,32200.0
2005-03-30 11:05:00,10.85,10.85,10.83,10.83,46600.0,7.204,7.204,7.1907,7.1907,46600.0
2005-03-30 11:10:00,10.84,10.84,10.82,10.83,43900.0,7.1974,7.1974,7.1841,7.1907,43900.0
2005-03-30 11:15:00,10.82,10.84,10.8,10.82,62500.0,7.1841,7.1974,7.1708,7.1841,62500.0
2005-03-30 11:20:00,10.83,10.83,10.8,10.8,31900.0,7.1907,7.1907,7.1708,7.1708,31900.0
2005-03-30 11:25:00,10.8,10.82,10.8,10.82,40500.0,7.1708,7.1841,7.1708,7.1841,40500.0
2005-03-30 11:30:00,10.82,10.83,10.79,10.82,138200.0,7.1841,7.1907,7.1642,7.1841,138200.0
2005-03-30 11:35:00,10.83,10.83,10.79,10.82,31000.0,7.1907,7.1907,7.1642,7.1841,31000.0
2005-03-30 11:40:00,10.82,10.85,10.81,10.83,43900.0,7.1841,7.204,7.1774,7.1907,43900.0
2005-03-30 11:45:00,10.83,10.85,10.82,10.83,46100.0,7.1907,7.204,7.1841,7.1907,46100.0
2005-03-30 11:50:00,10.83,10.83,10.81,10.83,38200.0,7.1907,7.1907,7.1774,7.1907,38200.0
2005-03-30 11:55:00,10.83,10.84,10.81,10.84,87700.0,7.1907,7.1974,7.1774,7.1974,87700.0
2005-03-30 12:00:00,10.84,10.85,10.82,10.83,50500.0,7.1974,7.204,7.1841,7.1907,50500.0
2005-03-30 12:05:00,10.83,10.84,10.82,10.83,32100.0,7.1907,7.1974,7.1841,7.1907,32100.0
2005-03-30 12:10:00,10.83,10.85,10.82,10.83,30300.0,7.1907,7.204,7.1841,7.1907,30300.0
2005-03-30 12:15:00,10.82,10.84,10.82,10.84,64000.0,7.1841,7.1974,7.1841,7.1974,64000.0
2005-03-30 12:20:00,10.84,10.85,10.82,10.85,33900.0,7.1974,7.204,7.1841,7.204,33900.0
2005-03-30 12:25:00,10.85,10.86,10.83,10.85,425800.0,7.204,7.2106,7.1907,7.204,425800.0
2005-03-30 12:30:00,10.85,10.86,10.85,10.86,117500.0,7.204,7.2106,7.204,7.2106,117500.0
2005-03-30 12:35:00,10.86,10.87,10.85,10.86,20600.0,7.2106,7.2173,7.204,7.2106,20600.0
2005-03-30 12:40:00,10.86,10.87,10.85,10.87,14900.0,7.2106,7.2173,7.204,7.2173,14900.0
2005-03-30 12:45:00,10.86,10.88,10.85,10.85,44000.0,7.2106,7.2239,7.204,7.204,44000.0
2005-03-30 12:50:00,10.85,10.86,10.84,10.85,17400.0,7.204,7.2106,7.1974,7.204,17400.0
2005-03-30 12:55:00,10.85,10.86,10.83,10.83,41400.0,7.204,7.2106,7.1907,7.1907,41400.0
2005-03-30 13:00:00,10.83,10.85,10.83,10.85,54400.0,7.1907,7.204,7.1907,7.204,54400.0
2005-03-30 13:05:00,10.85,10.88,10.85,10.87,39500.0,7.204,7.2239,7.204,7.2173,39500.0
2005-03-30 13:10:00,10.87,10.88,10.86,10.86,48500.0,7.2173,7.2239,7.2106,7.2106,48500.0
2005-03-30 13:15:00,10.87,10.87,10.86,10.86,32100.0,7.2173,7.2173,7.2106,7.2106,32100.0
2005-03-30 13:20:00,10.86,10.86,10.84,10.86,24400.0,7.2106,7.2106,7.1974,7.2106,24400.0
2005-03-30 13:25:00,10.85,10.86,10.83,10.84,40900.0,7.204,7.2106,7.1907,7.1974,40900.0
2005-03-30 13:30:00,10.85,10.87,10.84,10.86,78300.0,7.204,7.2173,7.1974,7.2106,78300.0
2005-03-30 13:35:00,10.85,10.86,10.82,10.82,20800.0,7.204,7.2106,7.1841,7.1841,20800.0
2005-03-30 13:40:00,10.82,10.86,10.82,10.84,40800.0,7.1841,7.2106,7.1841,7.1974,40800.0
2005-03-30 13:45:00,10.83,10.85,10.82,10.85,63600.0,7.1907,7.204,7.1841,7.204,63600.0
2005-03-30 13:50:00,10.85,10.86,10.84,10.86,42100.0,7.204,7.2106,7.1974,7.2106,42100.0
2005-03-30 13:55:00,10.85,10.86,10.83,10.85,38600.0,7.204,7.2106,7.1907,7.204,38600.0
2005-03-30 14:00:00,10.85,10.87,10.85,10.85,93300.0,7.204,7.2173,7.204,7.204,93300.0
2005-03-30 14:05:00,10.86,10.86,10.84,10.86,29100.0,7.2106,7.2106,7.1974,7.2106,29100.0
2005-03-30 14:10:00,10.86,10.88,10.85,10.88,17600.0,7.2106,7.2239,7.204,7.2239,17600.0
2005-03-30 14:15:00,10.88,10.89,10.83,10.84,55100.0,7.2239,7.2305,7.1907,7.1974,55100.0
2005-03-30 14:20:00,10.84,10.84,10.81,10.81,46400.0,7.1974,7.1974,7.1774,7.1774,46400.0
2005-03-30 14:25:00,10.82,10.83,10.8,10.81,51800.0,7.1841,7.1907,7.1708,7.1774,51800.0
2005-03-30 14:30:00,10.81,10.83,10.8,10.81,36000.0,7.1774,7.1907,7.1708,7.1774,36000.0
2005-03-30 14:35:00,10.82,10.82,10.79,10.81,37700.0,7.1841,7.1841,7.1642,7.1774,37700.0
2005-03-30 14:40:00,10.8,10.81,10.78,10.79,40700.0,7.1708,7.1774,7.1575,7.1642,40700.0
2005-03-30 14:45:00,10.79,10.81,10.79,10.81,56000.0,7.1642,7.1774,7.1642,7.1774,56000.0
2005-03-30 14:50:00,10.8,10.81,10.77,10.78,55900.0,7.1708,7.1774,7.1509,7.1575,55900.0
2005-03-30 14:55:00,10.78,10.8,10.77,10.78,48400.0,7.1575,7.1708,7.1509,7.1575,48400.0
2005-03-30 15:00:00,10.78,10.81,10.78,10.81,117200.0,7.1575,7.1774,7.1575,7.1774,117200.0
2005-03-30 15:05:00,10.8,10.82,10.79,10.8,59500.0,7.1708,7.1841,7.1642,7.1708,59500.0
2005-03-30 15:10:00,10.8,10.81,10.77,10.79,43800.0,7.1708,7.1774,7.1509,7.1642,43800.0
2005-03-30 15:15:00,10.8,10.83,10.79,10.8,51400.0,7.1708,7.1907,7.1642,7.1708,51400.0
2005-03-30 15:20:00,10.8,10.81,10.79,10.8,72600.0,7.1708,7.1774,7.1642,7.1708,72600.0
2005-03-30 15:25:00,10.8,10.83,10.79,10.82,49600.0,7.1708,7.1907,7.1642,7.1841,49600.0
2005-03-30 15:30:00,10.81,10.83,10.81,10.81,59700.0,7.1774,7.1907,7.1774,7.1774,59700.0
2005-03-30 15:35:00,10.82,10.85,10.81,10.84,91800.0,7.1841,7.204,7.1774,7.1974,91800.0
2005-03-30 15:40:00,10.84,10.85,10.81,10.81,123600.0,7.1974,7.204,7.1774,7.1774,123600.0
2005-03-30 15:45:00,10.81,10.83,10.8,10.82,135400.0,7.1774,7.1907,7.1708,7.1841,135400.0
2005-03-30 15:50:00,10.84,10.84,10.8,10.83,136800.0,7.1974,7.1974,7.1708,7.1907,136800.0
2005-03-30 15:55:00,10.82,10.82,10.78,10.8,273800.0,7.1841,7.1841,7.1575,7.1708,273800.0
2005-03-31 09:30:00,10.85,10.94,10.85,10.94,11000.0,7.204,7.2637,7.204,7.2637,11000.0
2005-03-31 09:35:00,11.0,11.01,10.94,11.01,487000.0,7.3036,7.3102,7.2637,7.3102,487000.0
2005-03-31 09:40:00,11.01,11.07,11.0,11.05,229900.0,7.3102,7.3501,7.3036,7.3368,229900.0
2005-03-31 09:45:00,11.06,11.15,11.06,11.13,306500.0,7.3434,7.4032,7.3434,7.3899,306500.0
2005-03-31 09:50:00,11.14,11.14,11.02,11.05,122500.0,7.3965,7.3965,7.3169,7.3368,122500.0
2005-03-31 09:55:00,11.04,11.1,11.03,11.08,325600.0,7.3301,7.37,7.3235,7.3567,325600.0
2005-03-31 10:00:00,11.07,11.09,11.06,11.09,158000.0,7.3501,7.3633,7.3434,7.3633,158000.0
2005-03-31 10:05:00,11.08,11.09,11.05,11.08,62400.0,7.3567,7.3633,7.3368,7.3567,62400.0
2005-03-31 10:10:00,11.08,11.08,11.04,11.05,52700.0,7.3567,7.3567,7.3301,7.3368,52700.0
2005-03-31 10:15:00,11.05,11.05,11.03,11.05,26900.0,7.3368,7.3368,7.3235,7.3368,26900.0
2005-03-31 10:20:00,11.05,11.07,11.04,11.06,61000.0,7.3368,7.3501,7.3301,7.3434,61000.0
2005-03-31 10:25:00,11.06,11.07,11.02,11.05,104900.0,7.3434,7.3501,7.3169,7.3368,104900.0
2005-03-31 10:30:00,11.05,11.07,11.04,11.06,67300.0,7.3368,7.3501,7.3301,7.3434,67300.0
2005-03-31 10:35:00,11.04,11.07,11.04,11.04,26200.0,7.3301,7.3501,7.3301,7.3301,26200.0
2005-03-31 10:40:00,11.05,11.05,11.03,11.03,60200.0,7.3368,7.3368,7.3235,7.3235,60200.0
2005-03-31 10:45:00,11.03,11.06,11.03,11.04,92400.0,7.3235,7.3434,7.3235,7.3301,92400.0
2005-03-31 10:50:00,11.05,11.08,11.04,11.08,111900.0,7.3368,7.3567,7.3301,7.3567,111900.0
2005-03-31 10:55:00,11.07,11.07,11.05,11.06,45000.0,7.3501,7.3501,7.3368,7.3434,45000.0
2005-03-31 11:00:00,11.07,11.08,11.05,11.06,36300.0,7.3501,7.3567,7.3368,7.3434,36300.0
2005-03-31 11:05:00,11.07,11.08,11.07,11.07,54300.0,7.3501,7.3567,7.3501,7.3501,54300.0
2005-03-31 11:10:00,11.06,11.08,11.05,11.07,29800.0,7.3434,7.3567,7.3368,7.3501,29800.0
2005-03-31 11:15:00,11.08,11.08,11.05,11.07,43400.0,7.3567,7.3567,7.3368,7.3501,43400.0
2005-03-31 11:20:00,11.07,11.08,11.04,11.05,56300.0,7.3501,7.3567,7.3301,7.3368,56300.0
2005-03-31 11:25:00,11.06,11.06,11.05,11.06,11100.0,7.3434,7.3434,7.3368,7.3434,11100.0
2005-03-31 11:30:00,11.06,11.07,11.04,11.05,71300.0,7.3434,7.3501,7.3301,7.3368,71300.0
2005-03-31 11:35:00,11.05,11.07,11.05,11.06,17000.0,7.3368,7.3501,7.3368,7.3434,17000.0
2005-03-31 11:40:00,11.05,11.06,11.05,11.05,37200.0,7.3368,7.3434,7.3368,7.3368,37200.0
2005-03-31 11:45:00,11.06,11.06,11.04,11.05,17500.0,7.3434,7.3434,7.3301,7.3368,17500.0
2005-03-31 11:50:00,11.04,11.05,11.03,11.04,44500.0,7.3301,7.3368,7.3235,7.3301,44500.0
2005-03-31 11:55:00,11.05,11.05,11.04,11.05,13700.0,7.3368,7.3368,7.3301,7.3368,13700.0
2005-03-31 12:00:00,11.04,11.07,11.04,11.06,47600.0,7.3301,7.3501,7.3301,7.3434,47600.0
2005-03-31 12:05:00,11.06,11.09,11.06,11.08,30700.0,7.3434,7.3633,7.3434,7.3567,30700.0
2005-03-31 12:10:00,11.09,11.09,11.08,11.08,40700.0,7.3633,7.3633,7.3567,7.3567,40700.0
2005-03-31 12:15:00,11.08,11.09,11.07,11.08,30200.0,7.3567,7.3633,7.3501,7.3567,30200.0
2005-03-31 12:20:00,11.08,11.1,11.08,11.08,216100.0,7.3567,7.37,7.3567,7.3567,216100.0
2005-03-31 12:25:00,11.09,11.09,11.08,11.08,8900.0,7.3633,7.3633,7.3567,7.3567,8900.0
2005-03-31 12:30:00,11.08,11.09,11.05,11.07,21400.0,7.3567,7.3633,7.3368,7.3501,21400.0
2005-03-31 12:35:00,11.07,11.08,11.06,11.07,8000.0,7.3501,7.3567,7.3434,7.3501,8000.0
2005-03-31 12:40:00,11.08,11.09,11.07,11.08,67800.0,7.3567,7.3633,7.3501,7.3567,67800.0
2005-03-31 12:45:00,11.08,11.09,11.07,11.07,9700.0,7.3567,7.3633,7.3501,7.3501,9700.0
2005-03-31 12:50:00,11.08,11.09,11.08,11.09,11000.0,7.3567,7.3633,7.3567,7.3633,11000.0
2005-03-31 12:55:00,11.08,11.1,11.08,11.09,16600.0,7.3567,7.37,7.3567,7.3633,16600.0
2005-03-31 13:00:00,11.1,11.1,11.09,11.09,8000.0,7.37,7.37,7.3633,7.3633,8000.0
2005-03-31 13:05:00,11.09,11.1,11.09,11.09,9300.0,7.3633,7.37,7.3633,7.3633,9300.0
2005-03-31 13:10:00,11.09,11.09,11.08,11.08,4400.0,7.3633,7.3633,7.3567,7.3567,4400.0
2005-03-31 13:15:00,11.09,11.09,11.07,11.08,11200.0,7.3633,7.3633,7.3501,7.3567,11200.0
2005-03-31 13:20:00,11.09,11.09,11.08,11.08,5700.0,7.3633,7.3633,7.3567,7.3567,5700.0
2005-03-31 13:25:00,11.09,11.09,11.08,11.08,14100.0,7.3633,7.3633,7.3567,7.3567,14100.0
2005-03-31 13:30:00,11.09,11.11,11.08,11.1,70700.0,7.3633,7.3766,7.3567,7.37,70700.0
2005-03-31 13:35:00,11.11,11.11,11.1,11.1,18500.0,7.3766,7.3766,7.37,7.37,18500.0
2005-03-31 13:40:00,11.1,11.11,11.09,11.09,31300.0,7.37,7.3766,7.3633,7.3633,31300.0
2005-03-31 13:45:00,11.1,11.1,11.08,11.1,25300.0,7.37,7.37,7.3567,7.37,25300.0
2005-03-31 13:50:00,11.1,11.1,11.08,11.08,14800.0,7.37,7.37,7.3567,7.3567,14800.0
2005-03-31 13:55:00,11.09,11.11,11.08,11.11,29300.0,7.3633,7.3766,7.3567,7.3766,29300.0
2005-03-31 14:00:00,11.1,11.11,11.1,11.1,25900.0,7.37,7.3766,7.37,7.37,25900.0
2005-03-31 14:05:00,11.1,11.11,11.1,11.1,26800.0,7.37,7.3766,7.37,7.37,26800.0
2005-03-31 14:10:00,11.11,11.11,11.09,11.1,46800.0,7.3766,7.3766,7.3633,7.37,46800.0
2005-03-31 14:15:00,11.09,11.12,11.09,11.11,74800.0,7.3633,7.3833,7.3633,7.3766,74800.0
2005-03-31 14:20:00,11.1,11.11,11.09,11.11,23800.0,7.37,7.3766,7.3633,7.3766,23800.0
2005-03-31 14:25:00,11.11,11.14,11.1,11.12,76200.0,7.3766,7.3965,7.37,7.3833,76200.0
2005-03-31 14:30:00,11.13,11.16,11.13,11.15,135300.0,7.3899,7.4098,7.3899,7.4032,135300.0
2005-03-31 14:35:00,11.14,11.15,11.12,11.14,47400.0,7.3965,7.4032,7.3833,7.3965,47400.0
2005-03-31 14:40:00,11.15,11.16,11.13,11.14,27500.0,7.4032,7.4098,7.3899,7.3965,27500.0
2005-03-31 14:45:00,11.14,11.16,11.14,11.14,46700.0,7.3965,7.4098,7.3965,7.3965,46700.0
2005-03-31 14:50:00,11.14,11.16,11.13,11.16,83900.0,7.3965,7.4098,7.3899,7.4098,83900.0
2005-03-31 14:55:00,11.16,11.16,11.14,11.14,25200.0,7.4098,7.4098,7.3965,7.3965,25200.0
2005-03-31 15:00:00,11.14,11.15,11.13,11.14,44200.0,7.3965,7.4032,7.3899,7.3965,44200.0
2005-03-31 15:05:00,11.14,11.15,11.14,11.15,32300.0,7.3965,7.4032,7.3965,7.4032,32300.0
2005-03-31 15:10:00,11.16,11.16,11.15,11.16,32000.0,7.4098,7.4098,7.4032,7.4098,32000.0
2005-03-31 15:15:00,11.16,11.16,11.14,11.16,51300.0,7.4098,7.4098,7.3965,7.4098,51300.0
2005-03-31 15:20:00,11.15,11.17,11.15,11.17,31300.0,7.4032,7.4165,7.4032,7.4165,31300.0
2005-03-31 15:25:00,11.16,11.18,11.15,11.17,105500.0,7.4098,7.4231,7.4032,7.4165,105500.0
2005-03-31 15:30:00,11.17,11.2,11.16,11.19,113400.0,7.4165,7.4364,7.4098,7.4297,113400.0
2005-03-31 15:35:00,11.18,11.18,11.14,11.14,91900.0,7.4231,7.4231,7.3965,7.3965,91900.0
2005-03-31 15:40:00,11.15,11.18,11.14,11.16,127700.0,7.4032,7.4231,7.3965,7.4098,127700.0
2005-03-31 15:45:00,11.17,11.17,11.13,11.13,108700.0,7.4165,7.4165,7.3899,7.3899,108700.0
2005-03-31 15:50:00,11.14,11.14,11.12,11.12,113600.0,7.3965,7.3965,7.3833,7.3833,113600.0
2005-03-31 15:55:00,11.12,11.15,11.11,11.12,179600.0,7.3833,7.4032,7.3766,7.3833,179600.0
2005-04-01 09:30:00,11.21,11.3,11.21,11.29,189500.0,7.443,7.5028,7.443,7.4961,189500.0
2005-04-01 09:35:00,11.29,11.29,11.21,11.24,109400.0,7.4961,7.4961,7.443,7.4629,109400.0
2005-04-01 09:40:00,11.24,11.28,11.24,11.27,339600.0,7.4629,7.4895,7.4629,7.4829,339600.0
2005-04-01 09:45:00,11.28,11.3,11.28,11.28,40500.0,7.4895,7.5028,7.4895,7.4895,40500.0
2005-04-01 09:50:00,11.29,11.3,11.26,11.29,61900.0,7.4961,7.5028,7.4762,7.4961,61900.0
2005-04-01 09:55:00,11.29,11.3,11.26,11.29,71900.0,7.4961,7.5028,7.4762,7.4961,71900.0
2005-04-01 10:00:00,11.29,11.29,11.25,11.27,82800.0,7.4961,7.4961,7.4696,7.4829,82800.0
2005-04-01 10:05:00,11.28,11.28,11.25,11.25,65700.0,7.4895,7.4895,7.4696,7.4696,65700.0
2005-04-01 10:10:00,11.26,11.28,11.25,11.26,62900.0,7.4762,7.4895,7.4696,7.4762,62900.0
2005-04-01 10:15:00,11.27,11.27,11.25,11.26,50200.0,7.4829,7.4829,7.4696,7.4762,50200.0
2005-04-01 10:20:00,11.26,11.28,11.25,11.25,89500.0,7.4762,7.4895,7.4696,7.4696,89500.0
2005-04-01 10:25:00,11.25,11.26,11.24,11.25,68300.0,7.4696,7.4762,7.4629,7.4696,68300.0
2005-04-01 10:30:00,11.25,11.25,11.21,11.22,140200.0,7.4696,7.4696,7.443,7.4497,140200.0
2005-04-01 10:35:00,11.22,11.25,11.22,11.24,218000.0,7.4497,7.4696,7.4497,7.4629,218000.0
2005-04-01 10:40:00,11.24,11.26,11.22,11.26,75600.0,7.4629,7.4762,7.4497,7.4762,75600.0
2005-04-01 10:45:00,11.25,11.26,11.22,11.23,120300.0,7.4696,7.4762,7.4497,7.4563,120300.0
2005-04-01 10:50:00,11.23,11.26,11.23,11.25,100200.0,7.4563,7.4762,7.4563,7.4696,100200.0
2005-04-01 10:55:00,11.25,11.26,11.21,11.21,141800.0,7.4696,7.4762,7.443,7.443,141800.0
2005-04-01 11:00:00,11.21,11.22,11.2,11.21,94700.0,7.443,7.4497,7.4364,7.443,94700.0
2005-04-01 11:05:00,11.21,11.24,11.2,11.24,76000.0,7.443,7.4629,7.4364,7.4629,76000.0
2005-04-01 11:10:00,11.24,11.26,11.23,11.25,59100.0,7.4629,7.4762,7.4563,7.4696,59100.0
2005-04-01 11:15:00,11.24,11.26,11.24,11.25,54200.0,7.4629,7.4762,7.4629,7.4696,54200.0
2005-04-01 11:20:00,11.25,11.27,11.25,11.26,31200.0,7.4696,7.4829,7.4696,7.4762,31200.0
2005-04-01 11:25:00,11.26,11.27,11.26,11.26,23900.0,7.4762,7.4829,7.4762,7.4762,23900.0
2005-04-01 11:30:00,11.27,11.27,11.26,11.26,27300.0,7.4829,7.4829,7.4762,7.4762,27300.0
2005-04-01 11:35:00,11.26,11.27,11.26,11.26,21500.0,7.4762,7.4829,7.4762,7.4762,21500.0
2005-04-01 11:40:00,11.26,11.27,11.26,11.26,24900.0,7.4762,7.4829,7.4762,7.4762,24900.0
2005-04-01 11:45:00,11.26,11.28,11.26,11.27,58400.0,7.4762,7.4895,7.4762,7.4829,58400.0
2005-04-01 11:50:00,11.27,11.28,11.27,11.27,20400.0,7.4829,7.4895,7.4829,7.4829,20400.0
2005-04-01 11:55:00,11.27,11.28,11.26,11.26,26200.0,7.4829,7.4895,7.4762,7.4762,26200.0
2005-04-01 12:00:00,11.26,11.27,11.26,11.26,17200.0,7.4762,7.4829,7.4762,7.4762,17200.0
2005-04-01 12:05:00,11.27,11.27,11.25,11.25,25600.0,7.4829,7.4829,7.4696,7.4696,25600.0
2005-04-01 12:10:00,11.25,11.26,11.25,11.26,15900.0,7.4696,7.4762,7.4696,7.4762,15900.0
2005-04-01 12:15:00,11.25,11.26,11.25,11.26,30900.0,7.4696,7.4762,7.4696,7.4762,30900.0
2005-04-01 12:20:00,11.26,11.26,11.24,11.24,202300.0,7.4762,7.4762,7.4629,7.4629,202300.0
2005-04-01 12:25:00,11.24,11.24,11.23,11.24,28600.0,7.4629,7.4629,7.4563,7.4629,28600.0
2005-04-01 12:30:00,11.23,11.23,11.21,11.22,73000.0,7.4563,7.4563,7.443,7.4497,73000.0
2005-04-01 12:35:00,11.22,11.22,11.21,11.22,18100.0,7.4497,7.4497,7.443,7.4497,18100.0
2005-04-01 12:40:00,11.21,11.23,11.21,11.23,28200.0,7.443,7.4563,7.443,7.4563,28200.0
2005-04-01 12:45:00,11.23,11.24,11.22,11.24,44000.0,7.4563,7.4629,7.4497,7.4629,44000.0
2005-04-01 12:50:00,11.24,11.24,11.23,11.23,88200.0,7.4629,7.4629,7.4563,7.4563,88200.0
2005-04-01 12:55:00,11.23,11.24,11.22,11.23,40300.0,7.4563,7.4629,7.4497,7.4563,40300.0
2005-04-01 13:00:00,11.22,11.24,11.22,11.24,51900.0,7.4497,7.4629,7.4497,7.4629,51900.0
2005-04-01 13:05:00,11.24,11.24,11.22,11.24,47800.0,7.4629,7.4629,7.4497,7.4629,47800.0
2005-04-01 13:10:00,11.23,11.25,11.23,11.23,26800.0,7.4563,7.4696,7.4563,7.4563,26800.0
2005-04-01 13:15:00,11.23,11.25,11.23,11.24,26000.0,7.4563,7.4696,7.4563,7.4629,26000.0
2005-04-01 13:20:00,11.24,11.25,11.23,11.23,21500.0,7.4629,7.4696,7.4563,7.4563,21500.0
2005-04-01 13:25:00,11.23,11.23,11.22,11.22,56800.0,7.4563,7.4563,7.4497,7.4497,56800.0
2005-04-01 13:30:00,11.23,11.23,11.21,11.21,43900.0,7.4563,7.4563,7.443,7.443,43900.0
2005-04-01 13:35:00,11.21,11.23,11.2,11.23,50300.0,7.443,7.4563,7.4364,7.4563,50300.0
2005-04-01 13:40:00,11.22,11.23,11.21,11.22,27800.0,7.4497,7.4563,7.443,7.4497,27800.0
2005-04-01 13:45:00,11.22,11.22,11.2,11.21,41600.0,7.4497,7.4497,7.4364,7.443,41600.0
2005-04-01 13:50:00,11.21,11.24,11.21,11.24,102500.0,7.443,7.4629,7.443,7.4629,102500.0
2005-04-01 13:55:00,11.25,11.25,11.22,11.23,106400.0,7.4696,7.4696,7.4497,7.4563,106400.0
2005-04-01 14:00:00,11.24,11.24,11.21,11.21,95100.0,7.4629,7.4629,7.443,7.443,95100.0
2005-04-01 14:05:00,11.22,11.22,11.21,11.22,49000.0,7.4497,7.4497,7.443,7.4497,49000.0
2005-04-01 14:10:00,11.21,11.23,11.21,11.23,27300.0,7.443,7.4563,7.443,7.4563,27300.0
2005-04-01 14:15:00,11.22,11.24,11.22,11.23,59300.0,7.4497,7.4629,7.4497,7.4563,59300.0
2005-04-01 14:20:00,11.22,11.23,11.2,11.22,67600.0,7.4497,7.4563,7.4364,7.4497,67600.0
2005-04-01 14:25:00,11.22,11.22,11.2,11.22,41500.0,7.4497,7.4497,7.4364,7.4497,41500.0
2005-04-01 14:30:00,11.22,11.23,11.21,11.22,53700.0,7.4497,7.4563,7.443,7.4497,53700.0
2005-04-01 14:35:00,11.23,11.23,11.22,11.23,57900.0,7.4563,7.4563,7.4497,7.4563,57900.0
2005-04-01 14:40:00,11.22,11.24,11.22,11.23,62400.0,7.4497,7.4629,7.4497,7.4563,62400.0
2005-04-01 14:45:00,11.23,11.23,11.22,11.22,91200.0,7.4563,7.4563,7.4497,7.4497,91200.0
2005-04-01 14:50:00,11.22,11.22,11.21,11.22,108900.0,7.4497,7.4497,7.443,7.4497,108900.0
2005-04-01 14:55:00,11.21,11.22,11.21,11.21,63200.0,7.443,7.4497,7.443,7.443,63200.0
2005-04-01 15:00:00,11.22,11.22,11.19,11.22,110800.0,7.4497,7.4497,7.4297,7.4497,110800.0
2005-04-01 15:05:00,11.22,11.25,11.22,11.22,86400.0,7.4497,7.4696,7.4497,7.4497,86400.0
2005-04-01 15:10:00,11.23,11.26,11.21,11.24,117200.0,7.4563,7.4762,7.443,7.4629,117200.0
2005-04-01 15:15:00,11.23,11.25,11.22,11.22,124600.0,7.4563,7.4696,7.4497,7.4497,124600.0
2005-04-01 15:20:00,11.22,11.23,11.15,11.15,61400.0,7.4497,7.4563,7.4032,7.4032,61400.0
2005-04-01 15:25:00,11.16,11.16,11.11,11.12,101500.0,7.4098,7.4098,7.3766,7.3833,101500.0
2005-04-01 15:30:00,11.11,11.19,11.11,11.16,202600.0,7.3766,7.4297,7.3766,7.4098,202600.0
2005-04-01 15:35:00,11.16,11.16,11.13,11.13,45500.0,7.4098,7.4098,7.3899,7.3899,45500.0
2005-04-01 15:40:00,11.13,11.14,11.11,11.13,83500.0,7.3899,7.3965,7.3766,7.3899,83500.0
2005-04-01 15:45:00,11.14,11.17,11.13,11.15,62000.0,7.3965,7.4165,7.3899,7.4032,62000.0
2005-04-01 15:50:00,11.16,11.16,11.14,11.15,72400.0,7.4098,7.4098,7.3965,7.4032,72400.0
2005-04-01 15:55:00,11.15,11.15,11.13,11.13,100600.0,7.4032,7.4032,7.3899,7.3899,100600.0
2005-04-04 09:30:00,11.09,11.11,11.08,11.08,107800.0,7.3633,7.3766,7.3567,7.3567,107800.0
2005-04-04 09:35:00,11.08,11.12,11.07,11.09,32000.0,7.3567,7.3833,7.3501,7.3633,32000.0
2005-04-04 09:40:00,11.09,11.12,11.05,11.1,65400.0,7.3633,7.3833,7.3368,7.37,65400.0
2005-04-04 09:45:00,11.1,11.11,11.1,11.1,13000.0,7.37,7.3766,7.37,7.37,13000.0
2005-04-04 09:50:00,11.1,11.1,11.06,11.07,24000.0,7.37,7.37,7.3434,7.3501,24000.0
2005-04-04 09:55:00,11.08,11.08,11.05,11.07,37800.0,7.3567,7.3567,7.3368,7.3501,37800.0
2005-04-04 10:00:00,11.06,11.07,11.06,11.07,11700.0,7.3434,7.3501,7.3434,7.3501,11700.0
2005-04-04 10:05:00,11.06,11.06,11.03,11.03,47500.0,7.3434,7.3434,7.3235,7.3235,47500.0
2005-04-04 10:10:00,11.03,11.04,11.01,11.02,98600.0,7.3235,7.3301,7.3102,7.3169,98600.0
2005-04-04 10:15:00,11.01,11.02,11.01,11.02,26600.0,7.3102,7.3169,7.3102,7.3169,26600.0
2005-04-04 10:20:00,11.02,11.02,10.99,11.0,53000.0,7.3169,7.3169,7.2969,7.3036,53000.0
2005-04-04 10:25:00,10.99,11.0,10.99,11.0,47600.0,7.2969,7.3036,7.2969,7.3036,47600.0
2005-04-04 10:30:00,11.0,11.0,10.98,10.99,55500.0,7.3036,7.3036,7.2903,7.2969,55500.0
2005-04-04 10:35:00,10.99,11.0,10.97,10.98,88700.0,7.2969,7.3036,7.2837,7.2903,88700.0
2005-04-04 10:40:00,11.0,11.05,10.99,11.05,51600.0,7.3036,7.3368,7.2969,7.3368,51600.0
2005-04-04 10:45:00,11.05,11.06,11.01,11.03,65700.0,7.3368,7.3434,7.3102,7.3235,65700.0
2005-04-04 10:50:00,11.04,11.08,11.03,11.07,66400.0,7.3301,7.3567,7.3235,7.3501,66400.0
2005-04-04 10:55:00,11.08,11.11,11.07,11.1,57500.0,7.3567,7.3766,7.3501,7.37,57500.0
2005-04-04 11:00:00,11.11,11.14,11.11,11.13,74900.0,7.3766,7.3965,7.3766,7.3899,74900.0
2005-04-04 11:05:00,11.13,11.13,11.09,11.09,42000.0,7.3899,7.3899,7.3633,7.3633,42000.0
2005-04-04 11:10:00,11.09,11.09,11.05,11.06,24200.0,7.3633,7.3633,7.3368,7.3434,24200.0
2005-04-04 11:15:00,11.06,11.09,11.03,11.04,118800.0,7.3434,7.3633,7.3235,7.3301,118800.0
2005-04-04 11:20:00,11.05,11.07,11.03,11.06,35400.0,7.3368,7.3501,7.3235,7.3434,35400.0
2005-04-04 11:25:00,11.06,11.07,11.05,11.07,22100.0,7.3434,7.3501,7.3368,7.3501,22100.0
2005-04-04 11:30:00,11.06,11.08,11.06,11.07,68800.0,7.3434,7.3567,7.3434,7.3501,68800.0
2005-04-04 11:35:00,11.06,11.07,11.05,11.06,84700.0,7.3434,7.3501,7.3368,7.3434,84700.0
2005-04-04 11:40:00,11.06,11.08,11.06,11.07,20000.0,7.3434,7.3567,7.3434,7.3501,20000.0
2005-04-04 11:45:00,11.07,11.1,11.07,11.09,35000.0,7.3501,7.37,7.3501,7.3633,35000.0
2005-04-04 11:50:00,11.09,11.1,11.07,11.1,60100.0,7.3633,7.37,7.3501,7.37,60100.0
2005-04-04 11:55:00,11.1,11.11,11.1,11.11,13600.0,7.37,7.3766,7.37,7.3766,13600.0
2005-04-04 12:00:00,11.1,11.12,11.1,11.1,54600.0,7.37,7.3833,7.37,7.37,54600.0
2005-04-04 12:05:00,11.1,11.11,11.09,11.1,24100.0,7.37,7.3766,7.3633,7.37,24100.0
2005-04-04 12:10:00,11.11,11.11,11.06,11.06,83800.0,7.3766,7.3766,7.3434,7.3434,83800.0
2005-04-04 12:15:00,11.07,11.09,11.06,11.07,34900.0,7.3501,7.3633,7.3434,7.3501,34900.0
2005-04-04 12:20:00,11.07,11.08,11.06,11.06,44800.0,7.3501,7.3567,7.3434,7.3434,44800.0
2005-04-04 12:25:00,11.06,11.06,11.05,11.05,44700.0,7.3434,7.3434,7.3368,7.3368,44700.0
2005-04-04 12:30:00,11.06,11.08,11.05,11.07,25900.0,7.3434,7.3567,7.3368,7.3501,25900.0
2005-04-04 12:35:00,11.07,11.1,11.06,11.08,42900.0,7.3501,7.37,7.3434,7.3567,42900.0
2005-04-04 12:40:00,11.09,11.09,11.07,11.09,34800.0,7.3633,7.3633,7.3501,7.3633,34800.0
2005-04-04 12:45:00,11.09,11.1,11.08,11.08,35500.0,7.3633,7.37,7.3567,7.3567,35500.0
2005-04-04 12:50:00,11.08,11.1,11.07,11.09,51500.0,7.3567,7.37,7.3501,7.3633,51500.0
2005-04-04 12:55:00,11.1,11.13,11.1,11.11,58000.0,7.37,7.3899,7.37,7.3766,58000.0
2005-04-04 13:00:00,11.12,11.12,11.1,11.1,38200.0,7.3833,7.3833,7.37,7.37,38200.0
2005-04-04 13:05:00,11.1,11.11,11.09,11.09,31700.0,7.37,7.3766,7.3633,7.3633,31700.0
2005-04-04 13:10:00,11.09,11.11,11.07,11.07,45900.0,7.3633,7.3766,7.3501,7.3501,45900.0
2005-04-04 13:15:00,11.07,11.08,11.04,11.05,61800.0,7.3501,7.3567,7.3301,7.3368,61800.0
2005-04-04 13:20:00,11.05,11.07,11.05,11.05,83900.0,7.3368,7.3501,7.3368,7.3368,83900.0
2005-04-04 13:25:00,11.06,11.08,11.05,11.08,21600.0,7.3434,7.3567,7.3368,7.3567,21600.0
2005-04-04 13:30:00,11.07,11.08,11.05,11.07,26400.0,7.3501,7.3567,7.3368,7.3501,26400.0
2005-04-04 13:35:00,11.06,11.08,11.06,11.06,23000.0,7.3434,7.3567,7.3434,7.3434,23000.0
2005-04-04 13:40:00,11.06,11.09,11.05,11.09,38000.0,7.3434,7.3633,7.3368,7.3633,38000.0
2005-04-04 13:45:00,11.08,11.09,11.06,11.06,20700.0,7.3567,7.3633,7.3434,7.3434,20700.0
2005-04-04 13:50:00,11.07,11.09,11.06,11.07,22800.0,7.3501,7.3633,7.3434,7.3501,22800.0
2005-04-04 13:55:00,11.07,11.09,11.07,11.08,24200.0,7.3501,7.3633,7.3501,7.3567,24200.0
2005-04-04 14:00:00,11.08,11.1,11.07,11.1,29900.0,7.3567,7.37,7.3501,7.37,29900.0
2005-04-04 14:05:00,11.1,11.1,11.08,11.08,26400.0,7.37,7.37,7.3567,7.3567,26400.0
2005-04-04 14:10:00,11.08,11.1,11.07,11.08,25200.0,7.3567,7.37,7.3501,7.3567,25200.0
2005-04-04 14:15:00,11.08,11.1,11.08,11.09,49700.0,7.3567,7.37,7.3567,7.3633,49700.0
2005-04-04 14:20:00,11.1,11.13,11.09,11.12,52100.0,7.37,7.3899,7.3633,7.3833,52100.0
2005-04-04 14:25:00,11.12,11.13,11.1,11.12,133900.0,7.3833,7.3899,7.37,7.3833,133900.0
2005-04-04 14:30:00,11.12,11.13,11.1,11.12,32400.0,7.3833,7.3899,7.37,7.3833,32400.0
2005-04-04 14:35:00,11.12,11.14,11.11,11.13,44700.0,7.3833,7.3965,7.3766,7.3899,44700.0
2005-04-04 14:40:00,11.14,11.16,11.13,11.16,35800.0,7.3965,7.4098,7.3899,7.4098,35800.0
2005-04-04 14:45:00,11.15,11.18,11.15,11.17,67700.0,7.4032,7.4231,7.4032,7.4165,67700.0
2005-04-04 14:50:00,11.17,11.2,11.17,11.2,131000.0,7.4165,7.4364,7.4165,7.4364,131000.0
2005-04-04 14:55:00,11.18,11.23,11.18,11.22,47000.0,7.4231,7.4563,7.4231,7.4497,47000.0
2005-04-04 15:00:00,11.21,11.27,11.21,11.26,137000.0,7.443,7.4829,7.443,7.4762,137000.0
2005-04-04 15:05:00,11.27,11.27,11.24,11.25,126900.0,7.4829,7.4829,7.4629,7.4696,126900.0
2005-04-04 15:10:00,11.25,11.25,11.23,11.24,91300.0,7.4696,7.4696,7.4563,7.4629,91300.0
2005-04-04 15:15:00,11.23,11.25,11.22,11.23,54200.0,7.4563,7.4696,7.4497,7.4563,54200.0
2005-04-04 15:20:00,11.23,11.25,11.22,11.23,61800.0,7.4563,7.4696,7.4497,7.4563,61800.0
2005-04-04 15:25:00,11.23,11.26,11.23,11.25,66200.0,7.4563,7.4762,7.4563,7.4696,66200.0
2005-04-04 15:30:00,11.25,11.26,11.23,11.23,88400.0,7.4696,7.4762,7.4563,7.4563,88400.0
2005-04-04 15:35:00,11.23,11.25,11.21,11.24,113000.0,7.4563,7.4696,7.443,7.4629,113000.0
2005-04-04 15:40:00,11.25,11.27,11.24,11.26,86700.0,7.4696,7.4829,7.4629,7.4762,86700.0
2005-04-04 15:45:00,11.26,11.27,11.25,11.25,83800.0,7.4762,7.4829,7.4696,7.4696,83800.0
2005-04-04 15:50:00,11.25,11.27,11.23,11.25,197100.0,7.4696,7.4829,7.4563,7.4696,197100.0
2005-04-04 15:55:00,11.25,11.26,11.24,11.25,201500.0,7.4696,7.4762,7.4629,7.4696,201500.0
2005-04-05 09:30:00,11.19,11.24,11.16,11.24,86600.0,7.4297,7.4629,7.4098,7.4629,86600.0
2005-04-05 09:35:00,11.24,11.31,11.23,11.31,229800.0,7.4629,7.5094,7.4563,7.5094,229800.0
2005-04-05 09:40:00,11.3,11.31,11.29,11.3,207500.0,7.5028,7.5094,7.4961,7.5028,207500.0
2005-04-05 09:45:00,11.29,11.3,11.24,11.25,120700.0,7.4961,7.5028,7.4629,7.4696,120700.0
2005-04-05 09:50:00,11.24,11.29,11.22,11.27,69000.0,7.4629,7.4961,7.4497,7.4829,69000.0
2005-04-05 09:55:00,11.28,11.32,11.28,11.32,99700.0,7.4895,7.5161,7.4895,7.5161,99700.0
2005-04-05 10:00:00,11.32,11.32,11.29,11.3,138400.0,7.5161,7.5161,7.4961,7.5028,138400.0
2005-04-05 10:05:00,11.29,11.3,11.28,11.3,159200.0,7.4961,7.5028,7.4895,7.5028,159200.0
2005-04-05 10:10:00,11.3,11.31,11.29,11.3,73500.0,7.5028,7.5094,7.4961,7.5028,73500.0
2005-04-05 10:15:00,11.31,11.31,11.28,11.29,86900.0,7.5094,7.5094,7.4895,7.4961,86900.0
2005-04-05 10:20:00,11.28,11.29,11.27,11.28,49400.0,7.4895,7.4961,7.4829,7.4895,49400.0
2005-04-05 10:25:00,11.28,11.29,11.27,11.27,20100.0,7.4895,7.4961,7.4829,7.4829,20100.0
2005-04-05 10:30:00,11.27,11.29,11.26,11.27,325600.0,7.4829,7.4961,7.4762,7.4829,325600.0
2005-04-05 10:35:00,11.28,11.28,11.26,11.28,45400.0,7.4895,7.4895,7.4762,7.4895,45400.0
2005-04-05 10:40:00,11.28,11.28,11.25,11.28,39000.0,7.4895,7.4895,7.4696,7.4895,39000.0
2005-04-05 10:45:00,11.27,11.28,11.27,11.27,54200.0,7.4829,7.4895,7.4829,7.4829,54200.0
2005-04-05 10:50:00,11.28,11.3,11.28,11.29,53600.0,7.4895,7.5028,7.4895,7.4961,53600.0
2005-04-05 10:55:00,11.29,11.31,11.28,11.29,34800.0,7.4961,7.5094,7.4895,7.4961,34800.0
2005-04-05 11:00:00,11.29,11.29,11.25,11.25,87200.0,7.4961,7.4961,7.4696,7.4696,87200.0
2005-04-05 11:05:00,11.25,11.26,11.24,11.25,28700.0,7.4696,7.4762,7.4629,7.4696,28700.0
2005-04-05 11:10:00,11.25,11.25,11.23,11.23,58900.0,7.4696,7.4696,7.4563,7.4563,58900.0
2005-04-05 11:15:00,11.24,11.26,11.23,11.26,74200.0,7.4629,7.4762,7.4563,7.4762,74200.0
2005-04-05 11:20:00,11.25,11.27,11.25,11.26,38200.0,7.4696,7.4829,7.4696,7.4762,38200.0
2005-04-05 11:25:00,11.26,11.27,11.24,11.25,73900.0,7.4762,7.4829,7.4629,7.4696,73900.0
2005-04-05 11:30:00,11.25,11.26,11.24,11.24,31200.0,7.4696,7.4762,7.4629,7.4629,31200.0
2005-04-05 11:35:00,11.24,11.25,11.24,11.24,31000.0,7.4629,7.4696,7.4629,7.4629,31000.0
2005-04-05 11:40:00,11.25,11.27,11.24,11.26,54900.0,7.4696,7.4829,7.4629,7.4762,54900.0
2005-04-05 11:45:00,11.26,11.27,11.26,11.27,20200.0,7.4762,7.4829,7.4762,7.4829,20200.0
2005-04-05 11:50:00,11.26,11.28,11.26,11.27,88100.0,7.4762,7.4895,7.4762,7.4829,88100.0
2005-04-05 11:55:00,11.28,11.28,11.26,11.26,44000.0,7.4895,7.4895,7.4762,7.4762,44000.0
2005-04-05 12:00:00,11.26,11.27,11.25,11.25,19200.0,7.4762,7.4829,7.4696,7.4696,19200.0
2005-04-05 12:05:00,11.25,11.26,11.24,11.24,10200.0,7.4696,7.4762,7.4629,7.4629,10200.0
2005-04-05 12:10:00,11.24,11.25,11.22,11.24,13900.0,7.4629,7.4696,7.4497,7.4629,13900.0
2005-04-05 12:15:00,11.23,11.25,11.23,11.24,93400.0,7.4563,7.4696,7.4563,7.4629,93400.0
2005-04-05 12:20:00,11.24,11.25,11.24,11.25,16300.0,7.4629,7.4696,7.4629,7.4696,16300.0
2005-04-05 12:25:00,11.25,11.26,11.25,11.25,22900.0,7.4696,7.4762,7.4696,7.4696,22900.0
2005-04-05 12:30:00,11.25,11.28,11.23,11.26,48900.0,7.4696,7.4895,7.4563,7.4762,48900.0
2005-04-05 12:35:00,11.26,11.26,11.25,11.25,5300.0,7.4762,7.4762,7.4696,7.4696,5300.0
2005-04-05 12:40:00,11.25,11.26,11.24,11.24,14800.0,7.4696,7.4762,7.4629,7.4629,14800.0
2005-04-05 12:45:00,11.24,11.25,11.23,11.24,208900.0,7.4629,7.4696,7.4563,7.4629,208900.0
2005-04-05 12:50:00,11.24,11.25,11.23,11.24,26900.0,7.4629,7.4696,7.4563,7.4629,26900.0
2005-04-05 12:55:00,11.23,11.25,11.23,11.24,18900.0,7.4563,7.4696,7.4563,7.4629,18900.0
2005-04-05 13:00:00,11.25,11.28,11.24,11.27,58300.0,7.4696,7.4895,7.4629,7.4829,58300.0
2005-04-05 13:05:00,11.27,11.27,11.25,11.25,42100.0,7.4829,7.4829,7.4696,7.4696,42100.0
2005-04-05 13:10:00,11.25,11.26,11.25,11.25,23600.0,7.4696,7.4762,7.4696,7.4696,23600.0
2005-04-05 13:15:00,11.26,11.26,11.24,11.25,923200.0,7.4762,7.4762,7.4629,7.4696,923200.0
2005-04-05 13:20:00,11.25,11.25,11.23,11.24,318100.0,7.4696,7.4696,7.4563,7.4629,318100.0
2005-04-05 13:25:00,11.24,11.25,11.24,11.25,10100.0,7.4629,7.4696,7.4629,7.4696,10100.0
2005-04-05 13:30:00,11.26,11.27,11.25,11.25,125900.0,7.4762,7.4829,7.4696,7.4696,125900.0
2005-04-05 13:35:00,11.25,11.26,11.24,11.24,109500.0,7.4696,7.4762,7.4629,7.4629,109500.0
2005-04-05 13:40:00,11.24,11.24,11.23,11.23,16600.0,7.4629,7.4629,7.4563,7.4563,16600.0
2005-04-05 13:45:00,11.23,11.24,11.23,11.24,11600.0,7.4563,7.4629,7.4563,7.4629,11600.0
2005-04-05 13:50:00,11.24,11.24,11.22,11.22,10100.0,7.4629,7.4629,7.4497,7.4497,10100.0
2005-04-05 13:55:00,11.23,11.26,11.23,11.26,23000.0,7.4563,7.4762,7.4563,7.4762,23000.0
2005-04-05 14:00:00,11.26,11.26,11.23,11.24,28800.0,7.4762,7.4762,7.4563,7.4629,28800.0
2005-04-05 14:05:00,11.24,11.24,11.23,11.23,15100.0,7.4629,7.4629,7.4563,7.4563,15100.0
2005-04-05 14:10:00,11.23,11.24,11.23,11.23,28800.0,7.4563,7.4629,7.4563,7.4563,28800.0
2005-04-05 14:15:00,11.24,11.24,11.18,11.21,79000.0,7.4629,7.4629,7.4231,7.443,79000.0
2005-04-05 14:20:00,11.21,11.22,11.2,11.2,26600.0,7.443,7.4497,7.4364,7.4364,26600.0
2005-04-05 14:25:00,11.21,11.23,11.21,11.23,22100.0,7.443,7.4563,7.443,7.4563,22100.0
2005-04-05 14:30:00,11.22,11.23,11.21,11.21,30800.0,7.4497,7.4563,7.443,7.443,30800.0
2005-04-05 14:35:00,11.21,11.23,11.21,11.23,20800.0,7.443,7.4563,7.443,7.4563,20800.0
2005-04-05 14:40:00,11.22,11.23,11.2,11.21,29000.0,7.4497,7.4563,7.4364,7.443,29000.0
2005-04-05 14:45:00,11.2,11.25,11.2,11.23,57600.0,7.4364,7.4696,7.4364,7.4563,57600.0
2005-04-05 14:50:00,11.24,11.25,11.23,11.24,55300.0,7.4629,7.4696,7.4563,7.4629,55300.0
2005-04-05 14:55:00,11.24,11.25,11.22,11.23,30100.0,7.4629,7.4696,7.4497,7.4563,30100.0
2005-04-05 15:00:00,11.24,11.24,11.22,11.23,34900.0,7.4629,7.4629,7.4497,7.4563,34900.0
2005-04-05 15:05:00,11.24,11.24,11.22,11.23,30500.0,7.4629,7.4629,7.4497,7.4563,30500.0
2005-04-05 15:10:00,11.22,11.24,11.21,11.24,98700.0,7.4497,7.4629,7.443,7.4629,98700.0
2005-04-05 15:15:00,11.24,11.27,11.23,11.27,129400.0,7.4629,7.4829,7.4563,7.4829,129400.0
2005-04-05 15:20:00,11.25,11.26,11.24,11.26,74300.0,7.4696,7.4762,7.4629,7.4762,74300.0
2005-04-05 15:25:00,11.26,11.26,11.23,11.25,54300.0,7.4762,7.4762,7.4563,7.4696,54300.0
2005-04-05 15:30:00,11.25,11.27,11.25,11.27,56400.0,7.4696,7.4829,7.4696,7.4829,56400.0
2005-04-05 15:35:00,11.26,11.27,11.26,11.26,30900.0,7.4762,7.4829,7.4762,7.4762,30900.0
2005-04-05 15:40:00,11.27,11.27,11.25,11.26,97100.0,7.4829,7.4829,7.4696,7.4762,97100.0
2005-04-05 15:45:00,11.25,11.27,11.25,11.27,48200.0,7.4696,7.4829,7.4696,7.4829,48200.0
2005-04-05 15:50:00,11.27,11.27,11.25,11.27,67800.0,7.4829,7.4829,7.4696,7.4829,67800.0
2005-04-05 15:55:00,11.27,11.29,11.26,11.27,169200.0,7.4829,7.4961,7.4762,7.4829,169200.0
2005-04-06 09:30:00,11.28,11.37,11.28,11.35,198900.0,7.4895,7.5493,7.4895,7.536,198900.0
2005-04-06 09:35:00,11.35,11.37,11.35,11.37,57500.0,7.536,7.5493,7.536,7.5493,57500.0
2005-04-06 09:40:00,11.37,11.38,11.36,11.38,119200.0,7.5493,7.5559,7.5426,7.5559,119200.0
2005-04-06 09:45:00,11.37,11.4,11.37,11.38,65400.0,7.5493,7.5692,7.5493,7.5559,65400.0
2005-04-06 09:50:00,11.38,11.39,11.36,11.36,48900.0,7.5559,7.5625,7.5426,7.5426,48900.0
2005-04-06 09:55:00,11.37,11.38,11.36,11.37,45300.0,7.5493,7.5559,7.5426,7.5493,45300.0
2005-04-06 10:00:00,11.38,11.39,11.36,11.38,60200.0,7.5559,7.5625,7.5426,7.5559,60200.0
2005-04-06 10:05:00,11.38,11.39,11.38,11.39,49100.0,7.5559,7.5625,7.5559,7.5625,49100.0
2005-04-06 10:10:00,11.39,11.42,11.38,11.38,134600.0,7.5625,7.5824,7.5559,7.5559,134600.0
2005-04-06 10:15:00,11.36,11.41,11.36,11.41,99700.0,7.5426,7.5758,7.5426,7.5758,99700.0
2005-04-06 10:20:00,11.4,11.42,11.39,11.41,42400.0,7.5692,7.5824,7.5625,7.5758,42400.0
2005-04-06 10:25:00,11.41,11.48,11.41,11.46,317500.0,7.5758,7.6223,7.5758,7.609,317500.0
2005-04-06 10:30:00,11.46,11.5,11.36,11.46,212300.0,7.609,7.6356,7.5426,7.609,212300.0
2005-04-06 10:35:00,11.46,11.47,11.45,11.46,50300.0,7.609,7.6156,7.6024,7.609,50300.0
2005-04-06 10:40:00,11.45,11.46,11.44,11.46,36700.0,7.6024,7.609,7.5957,7.609,36700.0
2005-04-06 10:45:00,11.45,11.47,11.44,11.45,38700.0,7.6024,7.6156,7.5957,7.6024,38700.0
2005-04-06 10:50:00,11.45,11.45,11.43,11.44,33200.0,7.6024,7.6024,7.5891,7.5957,33200.0
2005-04-06 10:55:00,11.45,11.47,11.44,11.45,44700.0,7.6024,7.6156,7.5957,7.6024,44700.0
2005-04-06 11:00:00,11.45,11.48,11.44,11.46,37300.0,7.6024,7.6223,7.5957,7.609,37300.0
2005-04-06 11:05:00,11.46,11.48,11.45,11.47,118300.0,7.609,7.6223,7.6024,7.6156,118300.0
2005-04-06 11:10:00,11.47,11.49,11.47,11.48,304700.0,7.6156,7.6289,7.6156,7.6223,304700.0
2005-04-06 11:15:00,11.49,11.5,11.47,11.5,173100.0,7.6289,7.6356,7.6156,7.6356,173100.0
2005-04-06 11:20:00,11.49,11.5,11.48,11.5,289900.0,7.6289,7.6356,7.6223,7.6356,289900.0
2005-04-06 11:25:00,11.5,11.57,11.49,11.57,196500.0,7.6356,7.682,7.6289,7.682,196500.0
2005-04-06 11:30:00,11.58,11.6,11.56,11.57,146500.0,7.6887,7.702,7.6754,7.682,146500.0
2005-04-06 11:35:00,11.57,11.59,11.55,11.57,91900.0,7.682,7.6953,7.6688,7.682,91900.0
2005-04-06 11:40:00,11.57,11.57,11.55,11.55,105500.0,7.682,7.682,7.6688,7.6688,105500.0
2005-04-06 11:45:00,11.55,11.56,11.53,11.55,73700.0,7.6688,7.6754,7.6555,7.6688,73700.0
2005-04-06 11:50:00,11.55,11.57,11.54,11.56,39000.0,7.6688,7.682,7.6621,7.6754,39000.0
2005-04-06 11:55:00,11.56,11.58,11.56,11.58,74300.0,7.6754,7.6887,7.6754,7.6887,74300.0
2005-04-06 12:00:00,11.58,11.59,11.54,11.56,50200.0,7.6887,7.6953,7.6621,7.6754,50200.0
2005-04-06 12:05:00,11.55,11.59,11.55,11.58,63800.0,7.6688,7.6953,7.6688,7.6887,63800.0
2005-04-06 12:10:00,11.58,11.59,11.57,11.58,39300.0,7.6887,7.6953,7.682,7.6887,39300.0
2005-04-06 12:15:00,11.58,11.59,11.57,11.58,47800.0,7.6887,7.6953,7.682,7.6887,47800.0
2005-04-06 12:20:00,11.58,11.59,11.57,11.57,48700.0,7.6887,7.6953,7.682,7.682,48700.0
2005-04-06 12:25:00,11.58,11.61,11.57,11.6,154700.0,7.6887,7.7086,7.682,7.702,154700.0
2005-04-06 12:30:00,11.6,11.62,11.59,11.61,80400.0,7.702,7.7152,7.6953,7.7086,80400.0
2005-04-06 12:35:00,11.61,11.63,11.6,11.62,91600.0,7.7086,7.7219,7.702,7.7152,91600.0
2005-04-06 12:40:00,11.62,11.65,11.61,11.65,60900.0,7.7152,7.7352,7.7086,7.7352,60900.0
2005-04-06 12:45:00,11.64,11.68,11.64,11.65,175700.0,7.7285,7.7551,7.7285,7.7352,175700.0
2005-04-06 12:50:00,11.65,11.66,11.63,11.64,94300.0,7.7352,7.7418,7.7219,7.7285,94300.0
2005-04-06 12:55:00,11.64,11.65,11.62,11.63,87700.0,7.7285,7.7352,7.7152,7.7219,87700.0
2005-04-06 13:00:00,11.64,11.65,11.63,11.64,66000.0,7.7285,7.7352,7.7219,7.7285,66000.0
2005-04-06 13:05:00,11.65,11.65,11.59,11.61,133200.0,7.7352,7.7352,7.6953,7.7086,133200.0
2005-04-06 13:10:00,11.63,11.66,11.6,11.66,207900.0,7.7219,7.7418,7.702,7.7418,207900.0
2005-04-06 13:15:00,11.65,11.66,11.64,11.66,42100.0,7.7352,7.7418,7.7285,7.7418,42100.0
2005-04-06 13:20:00,11.65,11.7,11.65,11.69,176700.0,7.7352,7.7684,7.7352,7.7617,176700.0
2005-04-06 13:25:00,11.69,11.7,11.68,11.69,101300.0,7.7617,7.7684,7.7551,7.7617,101300.0
2005-04-06 13:30:00,11.69,11.69,11.66,11.68,30300.0,7.7617,7.7617,7.7418,7.7551,30300.0
2005-04-06 13:35:00,11.68,11.69,11.67,11.68,60900.0,7.7551,7.7617,7.7484,7.7551,60900.0
2005-04-06 13:40:00,11.68,11.7,11.67,11.7,115500.0,7.7551,7.7684,7.7484,7.7684,115500.0
2005-04-06 13:45:00,11.7,11.71,11.66,11.66,155200.0,7.7684,7.775,7.7418,7.7418,155200.0
2005-04-06 13:50:00,11.66,11.66,11.63,11.64,108700.0,7.7418,7.7418,7.7219,7.7285,108700.0
2005-04-06 13:55:00,11.65,11.67,11.64,11.66,63300.0,7.7352,7.7484,7.7285,7.7418,63300.0
2005-04-06 14:00:00,11.67,11.67,11.64,11.64,71800.0,7.7484,7.7484,7.7285,7.7285,71800.0
2005-04-06 14:05:00,11.65,11.67,11.64,11.65,136100.0,7.7352,7.7484,7.7285,7.7352,136100.0
2005-04-06 14:10:00,11.65,11.67,11.65,11.66,55400.0,7.7352,7.7484,7.7352,7.7418,55400.0
2005-04-06 14:15:00,11.66,11.68,11.66,11.68,119200.0,7.7418,7.7551,7.7418,7.7551,119200.0
2005-04-06 14:20:00,11.68,11.7,11.67,11.69,309000.0,7.7551,7.7684,7.7484,7.7617,309000.0
2005-04-06 14:25:00,11.7,11.74,11.7,11.74,175700.0,7.7684,7.7949,7.7684,7.7949,175700.0
2005-04-06 14:30:00,11.74,11.76,11.73,11.73,251000.0,7.7949,7.8082,7.7883,7.7883,251000.0
2005-04-06 14:35:00,11.73,11.77,11.73,11.76,149700.0,7.7883,7.8148,7.7883,7.8082,149700.0
2005-04-06 14:40:00,11.76,11.79,11.75,11.75,222900.0,7.8082,7.8281,7.8016,7.8016,222900.0
2005-04-06 14:45:00,11.75,11.78,11.74,11.77,208400.0,7.8016,7.8215,7.7949,7.8148,208400.0
2005-04-06 14:50:00,11.77,11.78,11.74,11.75,94000.0,7.8148,7.8215,7.7949,7.8016,94000.0
2005-04-06 14:55:00,11.74,11.79,11.74,11.79,121900.0,7.7949,7.8281,7.7949,7.8281,121900.0
2005-04-06 15:00:00,11.78,11.79,11.74,11.74,96000.0,7.8215,7.8281,7.7949,7.7949,96000.0
2005-04-06 15:05:00,11.75,11.76,11.72,11.75,181000.0,7.8016,7.8082,7.7816,7.8016,181000.0
2005-04-06 15:10:00,11.75,11.79,11.74,11.79,170400.0,7.8016,7.8281,7.7949,7.8281,170400.0
2005-04-06 15:15:00,11.79,11.79,11.77,11.79,119400.0,7.8281,7.8281,7.8148,7.8281,119400.0
2005-04-06 15:20:00,11.78,11.8,11.77,11.78,242000.0,7.8215,7.8348,7.8148,7.8215,242000.0
2005-04-06 15:25:00,11.78,11.81,11.75,11.81,325400.0,7.8215,7.8414,7.8016,7.8414,325400.0
2005-04-06 15:30:00,11.81,11.84,11.81,11.82,286900.0,7.8414,7.8613,7.8414,7.848,286900.0
2005-04-06 15:35:00,11.83,11.83,11.79,11.79,130900.0,7.8547,7.8547,7.8281,7.8281,130900.0
2005-04-06 15:40:00,11.8,11.82,11.78,11.78,336700.0,7.8348,7.848,7.8215,7.8215,336700.0
2005-04-06 15:45:00,11.78,11.79,11.75,11.75,318500.0,7.8215,7.8281,7.8016,7.8016,318500.0
2005-04-06 15:50:00,11.75,11.76,11.73,11.76,280900.0,7.8016,7.8082,7.7883,7.8082,280900.0
2005-04-06 15:55:00,11.76,11.78,11.75,11.77,764600.0,7.8082,7.8215,7.8016,7.8148,764600.0
2005-04-07 09:30:00,11.79,11.81,11.76,11.77,296300.0,7.8281,7.8414,7.8082,7.8148,296300.0
2005-04-07 09:35:00,11.79,11.8,11.76,11.78,100400.0,7.8281,7.8348,7.8082,7.8215,100400.0
2005-04-07 09:40:00,11.79,11.81,11.72,11.72,184300.0,7.8281,7.8414,7.7816,7.7816,184300.0
2005-04-07 09:45:00,11.72,11.74,11.67,11.72,111000.0,7.7816,7.7949,7.7484,7.7816,111000.0
2005-04-07 09:50:00,11.72,11.75,11.71,11.75,33200.0,7.7816,7.8016,7.775,7.8016,33200.0
2005-04-07 09:55:00,11.75,11.77,11.74,11.76,73500.0,7.8016,7.8148,7.7949,7.8082,73500.0
2005-04-07 10:00:00,11.75,11.84,11.73,11.82,92100.0,7.8016,7.8613,7.7883,7.848,92100.0
2005-04-07 10:05:00,11.82,11.84,11.82,11.83,95300.0,7.848,7.8613,7.848,7.8547,95300.0
2005-04-07 10:10:00,11.84,11.85,11.82,11.84,40900.0,7.8613,7.868,7.848,7.8613,40900.0
2005-04-07 10:15:00,11.85,11.87,11.83,11.85,51500.0,7.868,7.8812,7.8547,7.868,51500.0
2005-04-07 10:20:00,11.86,11.91,11.85,11.9,204300.0,7.8746,7.9078,7.868,7.9012,204300.0
2005-04-07 10:25:00,11.9,11.9,11.87,11.87,68600.0,7.9012,7.9012,7.8812,7.8812,68600.0
2005-04-07 10:30:00,11.87,11.9,11.87,11.87,69100.0,7.8812,7.9012,7.8812,7.8812,69100.0
2005-04-07 10:35:00,11.87,11.89,11.87,11.87,58200.0,7.8812,7.8945,7.8812,7.8812,58200.0
2005-04-07 10:40:00,11.87,11.91,11.87,11.91,81800.0,7.8812,7.9078,7.8812,7.9078,81800.0
2005-04-07 10:45:00,11.91,11.95,11.9,11.94,346400.0,7.9078,7.9343,7.9012,7.9277,346400.0
2005-04-07 10:50:00,11.95,11.97,11.93,11.96,156000.0,7.9343,7.9476,7.9211,7.941,156000.0
2005-04-07 10:55:00,11.95,11.97,11.95,11.96,129700.0,7.9343,7.9476,7.9343,7.941,129700.0
2005-04-07 11:00:00,11.96,11.96,11.94,11.94,559700.0,7.941,7.941,7.9277,7.9277,559700.0
2005-04-07 11:05:00,11.94,11.96,11.94,11.96,85900.0,7.9277,7.941,7.9277,7.941,85900.0
2005-04-07 11:10:00,11.96,11.97,11.96,11.96,100600.0,7.941,7.9476,7.941,7.941,100600.0
2005-04-07 11:15:00,11.97,11.97,11.93,11.96,154900.0,7.9476,7.9476,7.9211,7.941,154900.0
2005-04-07 11:20:00,11.96,11.97,11.95,11.97,190000.0,7.941,7.9476,7.9343,7.9476,190000.0
2005-04-07 11:25:00,11.97,11.98,11.96,11.97,109400.0,7.9476,7.9543,7.941,7.9476,109400.0
2005-04-07 11:30:00,11.98,11.98,11.97,11.97,185900.0,7.9543,7.9543,7.9476,7.9476,185900.0
2005-04-07 11:35:00,11.97,11.99,11.97,11.99,178000.0,7.9476,7.9609,7.9476,7.9609,178000.0
2005-04-07 11:40:00,11.98,11.98,11.96,11.96,56800.0,7.9543,7.9543,7.941,7.941,56800.0
2005-04-07 11:45:00,11.97,11.98,11.94,11.94,244700.0,7.9476,7.9543,7.9277,7.9277,244700.0
2005-04-07 11:50:00,11.94,11.98,11.94,11.96,77500.0,7.9277,7.9543,7.9277,7.941,77500.0
2005-04-07 11:55:00,11.96,11.97,11.94,11.94,52600.0,7.941,7.9476,7.9277,7.9277,52600.0
2005-04-07 12:00:00,11.94,11.95,11.89,11.89,208800.0,7.9277,7.9343,7.8945,7.8945,208800.0
2005-04-07 12:05:00,11.9,11.94,11.9,11.93,67500.0,7.9012,7.9277,7.9012,7.9211,67500.0
2005-04-07 12:10:00,11.92,11.95,11.92,11.93,61700.0,7.9144,7.9343,7.9144,7.9211,61700.0
2005-04-07 12:15:00,11.94,11.95,11.92,11.93,123800.0,7.9277,7.9343,7.9144,7.9211,123800.0
2005-04-07 12:20:00,11.93,11.93,11.9,11.9,36900.0,7.9211,7.9211,7.9012,7.9012,36900.0
2005-04-07 12:25:00,11.9,11.91,11.89,11.9,170400.0,7.9012,7.9078,7.8945,7.9012,170400.0
2005-04-07 12:30:00,11.91,11.93,11.91,11.92,57300.0,7.9078,7.9211,7.9078,7.9144,57300.0
2005-04-07 12:35:00,11.92,11.95,11.91,11.94,67000.0,7.9144,7.9343,7.9078,7.9277,67000.0
2005-04-07 12:40:00,11.95,11.96,11.95,11.96,69600.0,7.9343,7.941,7.9343,7.941,69600.0
2005-04-07 12:45:00,11.96,11.98,11.95,11.97,996600.0,7.941,7.9543,7.9343,7.9476,996600.0
2005-04-07 12:50:00,11.96,11.98,11.96,11.97,85800.0,7.941,7.9543,7.941,7.9476,85800.0
2005-04-07 12:55:00,11.97,11.98,11.97,11.97,78800.0,7.9476,7.9543,7.9476,7.9476,78800.0
2005-04-07 13:00:00,11.98,11.98,11.95,11.97,109900.0,7.9543,7.9543,7.9343,7.9476,109900.0
2005-04-07 13:05:00,11.98,11.98,11.96,11.97,68100.0,7.9543,7.9543,7.941,7.9476,68100.0
2005-04-07 13:10:00,11.97,11.98,11.96,11.97,63900.0,7.9476,7.9543,7.941,7.9476,63900.0
2005-04-07 13:15:00,11.98,11.98,11.96,11.96,114700.0,7.9543,7.9543,7.941,7.941,114700.0
2005-04-07 13:20:00,11.97,12.0,11.96,12.0,476700.0,7.9476,7.9675,7.941,7.9675,476700.0
2005-04-07 13:25:00,12.0,12.02,11.97,12.01,326600.0,7.9675,7.9808,7.9476,7.9742,326600.0
2005-04-07 13:30:00,12.01,12.03,11.99,12.02,148000.0,7.9742,7.9875,7.9609,7.9808,148000.0
2005-04-07 13:35:00,12.02,12.03,12.0,12.0,72400.0,7.9808,7.9875,7.9675,7.9675,72400.0
2005-04-07 13:40:00,12.0,12.01,11.97,11.98,277700.0,7.9675,7.9742,7.9476,7.9543,277700.0
2005-04-07 13:45:00,11.98,11.99,11.97,11.98,61600.0,7.9543,7.9609,7.9476,7.9543,61600.0
2005-04-07 13:50:00,11.98,11.98,11.96,11.97,60900.0,7.9543,7.9543,7.941,7.9476,60900.0
2005-04-07 13:55:00,11.98,11.99,11.97,11.98,72800.0,7.9543,7.9609,7.9476,7.9543,72800.0
2005-04-07 14:00:00,11.98,11.99,11.98,11.98,35900.0,7.9543,7.9609,7.9543,7.9543,35900.0
2005-04-07 14:05:00,11.98,11.99,11.98,11.98,42100.0,7.9543,7.9609,7.9543,7.9543,42100.0
2005-04-07 14:10:00,11.98,12.0,11.98,11.99,113400.0,7.9543,7.9675,7.9543,7.9609,113400.0
2005-04-07 14:15:00,12.0,12.0,11.99,12.0,71900.0,7.9675,7.9675,7.9609,7.9675,71900.0
2005-04-07 14:20:00,11.99,12.0,11.99,11.99,43100.0,7.9609,7.9675,7.9609,7.9609,43100.0
2005-04-07 14:25:00,11.99,12.0,11.98,11.99,62600.0,7.9609,7.9675,7.9543,7.9609,62600.0
2005-04-07 14:30:00,11.99,12.0,11.99,12.0,12100.0,7.9609,7.9675,7.9609,7.9675,12100.0
2005-04-07 14:35:00,12.0,12.0,11.99,12.0,103900.0,7.9675,7.9675,7.9609,7.9675,103900.0
2005-04-07 14:40:00,12.0,12.0,11.99,12.0,97200.0,7.9675,7.9675,7.9609,7.9675,97200.0
2005-04-07 14:45:00,12.01,12.02,12.0,12.0,68000.0,7.9742,7.9808,7.9675,7.9675,68000.0
2005-04-07 14:50:00,12.0,12.03,12.0,12.02,197400.0,7.9675,7.9875,7.9675,7.9808,197400.0
2005-04-07 14:55:00,12.02,12.04,12.02,12.02,111600.0,7.9808,7.9941,7.9808,7.9808,111600.0
2005-04-07 15:00:00,12.02,12.06,12.01,12.05,190000.0,7.9808,8.0074,7.9742,8.0007,190000.0
2005-04-07 15:05:00,12.06,12.06,12.04,12.05,245600.0,8.0074,8.0074,7.9941,8.0007,245600.0
2005-04-07 15:10:00,12.05,12.08,12.05,12.08,175500.0,8.0007,8.0207,8.0007,8.0207,175500.0
2005-04-07 15:15:00,12.07,12.1,12.07,12.07,283100.0,8.014,8.0339,8.014,8.014,283100.0
2005-04-07 15:20:00,12.07,12.07,12.04,12.06,151100.0,8.014,8.014,7.9941,8.0074,151100.0
2005-04-07 15:25:00,12.06,12.07,12.04,12.06,176700.0,8.0074,8.014,7.9941,8.0074,176700.0
2005-04-07 15:30:00,12.05,12.06,12.04,12.06,154100.0,8.0007,8.0074,7.9941,8.0074,154100.0
2005-04-07 15:35:00,12.04,12.07,12.04,12.06,157600.0,7.9941,8.014,7.9941,8.0074,157600.0
2005-04-07 15:40:00,12.06,12.08,12.06,12.07,202000.0,8.0074,8.0207,8.0074,8.014,202000.0
2005-04-07 15:45:00,12.08,12.08,12.05,12.07,196400.0,8.0207,8.0207,8.0007,8.014,196400.0
2005-04-07 15:50:00,12.07,12.07,12.03,12.06,808800.0,8.014,8.014,7.9875,8.0074,808800.0
2005-04-07 15:55:00,12.06,12.07,12.04,12.07,353700.0,8.0074,8.014,7.9941,8.014,353700.0
2005-04-08 09:30:00,12.04,12.05,12.02,12.03,175400.0,7.9941,8.0007,7.9808,7.9875,175400.0
2005-04-08 09:35:00,12.04,12.04,12.03,12.04,61600.0,7.9941,7.9941,7.9875,7.9941,61600.0
2005-04-08 09:40:00,12.04,12.14,12.03,12.14,168600.0,7.9941,8.0605,7.9875,8.0605,168600.0
2005-04-08 09:45:00,12.14,12.16,12.1,12.15,132100.0,8.0605,8.0738,8.0339,8.0671,132100.0
2005-04-08 09:50:00,12.15,12.19,12.15,12.18,358700.0,8.0671,8.0937,8.0671,8.0871,358700.0
2005-04-08 09:55:00,12.17,12.19,12.16,12.18,140800.0,8.0804,8.0937,8.0738,8.0871,140800.0
2005-04-08 10:00:00,12.18,12.19,12.15,12.16,117400.0,8.0871,8.0937,8.0671,8.0738,117400.0
2005-04-08 10:05:00,12.17,12.18,12.16,12.18,188900.0,8.0804,8.0871,8.0738,8.0871,188900.0
2005-04-08 10:10:00,12.18,12.22,12.18,12.22,174800.0,8.0871,8.1136,8.0871,8.1136,174800.0
2005-04-08 10:15:00,12.22,12.22,12.2,12.2,54000.0,8.1136,8.1136,8.1003,8.1003,54000.0
2005-04-08 10:20:00,12.2,12.22,12.17,12.17,170400.0,8.1003,8.1136,8.0804,8.0804,170400.0
2005-04-08 10:25:00,12.18,12.19,12.13,12.15,153000.0,8.0871,8.0937,8.0539,8.0671,153000.0
2005-04-08 10:30:00,12.15,12.16,12.11,12.13,112900.0,8.0671,8.0738,8.0406,8.0539,112900.0
2005-04-08 10:35:00,12.13,12.15,12.12,12.13,75100.0,8.0539,8.0671,8.0472,8.0539,75100.0
2005-04-08 10:40:00,12.13,12.15,12.12,12.13,91000.0,8.0539,8.0671,8.0472,8.0539,91000.0
2005-04-08 10:45:00,12.12,12.12,12.07,12.07,88800.0,8.0472,8.0472,8.014,8.014,88800.0
2005-04-08 10:50:00,12.07,12.11,12.06,12.09,79900.0,8.014,8.0406,8.0074,8.0273,79900.0
2005-04-08 10:55:00,12.09,12.1,12.08,12.08,106800.0,8.0273,8.0339,8.0207,8.0207,106800.0
2005-04-08 11:00:00,12.09,12.09,12.07,12.08,26000.0,8.0273,8.0273,8.014,8.0207,26000.0
2005-04-08 11:05:00,12.09,12.09,12.06,12.07,20700.0,8.0273,8.0273,8.0074,8.014,20700.0
2005-04-08 11:10:00,12.06,12.06,12.02,12.02,103600.0,8.0074,8.0074,7.9808,7.9808,103600.0
2005-04-08 11:15:00,12.03,12.04,12.02,12.04,100400.0,7.9875,7.9941,7.9808,7.9941,100400.0
2005-04-08 11:20:00,12.04,12.08,12.03,12.08,118600.0,7.9941,8.0207,7.9875,8.0207,118600.0
2005-04-08 11:25:00,12.08,12.08,12.05,12.05,43200.0,8.0207,8.0207,8.0007,8.0007,43200.0
2005-04-08 11:30:00,12.05,12.06,12.03,12.05,30600.0,8.0007,8.0074,7.9875,8.0007,30600.0
2005-04-08 11:35:00,12.05,12.05,12.03,12.04,75800.0,8.0007,8.0007,7.9875,7.9941,75800.0
2005-04-08 11:40:00,12.04,12.05,12.03,12.03,90300.0,7.9941,8.0007,7.9875,7.9875,90300.0
2005-04-08 11:45:00,12.03,12.04,12.01,12.04,84500.0,7.9875,7.9941,7.9742,7.9941,84500.0
2005-04-08 11:50:00,12.04,12.04,12.01,12.03,25400.0,7.9941,7.9941,7.9742,7.9875,25400.0
2005-04-08 11:55:00,12.03,12.05,12.02,12.03,20000.0,7.9875,8.0007,7.9808,7.9875,20000.0
2005-04-08 12:00:00,12.02,12.03,12.01,12.02,16900.0,7.9808,7.9875,7.9742,7.9808,16900.0
2005-04-08 12:05:00,12.02,12.02,12.0,12.01,92000.0,7.9808,7.9808,7.9675,7.9742,92000.0
2005-04-08 12:10:00,12.01,12.03,12.0,12.03,112500.0,7.9742,7.9875,7.9675,7.9875,112500.0
2005-04-08 12:15:00,12.03,12.03,12.02,12.03,21600.0,7.9875,7.9875,7.9808,7.9875,21600.0
2005-04-08 12:20:00,12.03,12.03,12.01,12.03,21900.0,7.9875,7.9875,7.9742,7.9875,21900.0
2005-04-08 12:25:00,12.02,12.04,12.01,12.03,29600.0,7.9808,7.9941,7.9742,7.9875,29600.0
2005-04-08 12:30:00,12.04,12.05,12.02,12.04,30600.0,7.9941,8.0007,7.9808,7.9941,30600.0
2005-04-08 12:35:00,12.04,12.05,12.04,12.05,28700.0,7.9941,8.0007,7.9941,8.0007,28700.0
2005-04-08 12:40:00,12.05,12.09,12.04,12.08,42200.0,8.0007,8.0273,7.9941,8.0207,42200.0
2005-04-08 12:45:00,12.08,12.1,12.08,12.09,81300.0,8.0207,8.0339,8.0207,8.0273,81300.0
2005-04-08 12:50:00,12.1,12.1,12.07,12.08,50700.0,8.0339,8.0339,8.014,8.0207,50700.0
2005-04-08 12:55:00,12.08,12.09,12.07,12.08,22800.0,8.0207,8.0273,8.014,8.0207,22800.0
2005-04-08 13:00:00,12.08,12.09,12.07,12.08,40700.0,8.0207,8.0273,8.014,8.0207,40700.0
2005-04-08 13:05:00,12.08,12.09,12.06,12.06,48000.0,8.0207,8.0273,8.0074,8.0074,48000.0
2005-04-08 13:10:00,12.06,12.08,12.06,12.07,62900.0,8.0074,8.0207,8.0074,8.014,62900.0
2005-04-08 13:15:00,12.07,12.08,12.07,12.07,15800.0,8.014,8.0207,8.014,8.014,15800.0
2005-04-08 13:20:00,12.08,12.08,12.01,12.08,87300.0,8.0207,8.0207,7.9742,8.0207,87300.0
2005-04-08 13:25:00,12.08,12.09,12.07,12.08,45700.0,8.0207,8.0273,8.014,8.0207,45700.0
2005-04-08 13:30:00,12.09,12.09,12.07,12.07,24100.0,8.0273,8.0273,8.014,8.014,24100.0
2005-04-08 13:35:00,12.08,12.08,12.04,12.05,67800.0,8.0207,8.0207,7.9941,8.0007,67800.0
2005-04-08 13:40:00,12.05,12.06,12.04,12.05,68900.0,8.0007,8.0074,7.9941,8.0007,68900.0
2005-04-08 13:45:00,12.06,12.07,12.05,12.06,94000.0,8.0074,8.014,8.0007,8.0074,94000.0
2005-04-08 13:50:00,12.05,12.06,12.03,12.04,23600.0,8.0007,8.0074,7.9875,7.9941,23600.0
2005-04-08 13:55:00,12.04,12.05,12.03,12.05,16500.0,7.9941,8.0007,7.9875,8.0007,16500.0
2005-04-08 14:00:00,12.05,12.05,12.03,12.03,18500.0,8.0007,8.0007,7.9875,7.9875,18500.0
2005-04-08 14:05:00,12.03,12.05,12.03,12.04,39000.0,7.9875,8.0007,7.9875,7.9941,39000.0
2005-04-08 14:10:00,12.05,12.05,12.04,12.05,24100.0,8.0007,8.0007,7.9941,8.0007,24100.0
2005-04-08 14:15:00,12.05,12.07,12.03,12.03,49300.0,8.0007,8.014,7.9875,7.9875,49300.0
2005-04-08 14:20:00,12.04,12.04,12.03,12.04,14400.0,7.9941,7.9941,7.9875,7.9941,14400.0
2005-04-08 14:25:00,12.04,12.04,12.01,12.01,41400.0,7.9941,7.9941,7.9742,7.9742,41400.0
2005-04-08 14:30:00,12.01,12.04,12.0,12.02,40500.0,7.9742,7.9941,7.9675,7.9808,40500.0
2005-04-08 14:35:00,12.02,12.04,12.02,12.03,26100.0,7.9808,7.9941,7.9808,7.9875,26100.0
2005-04-08 14:40:00,12.03,12.04,12.03,12.03,16000.0,7.9875,7.9941,7.9875,7.9875,16000.0
2005-04-08 14:45:00,12.03,12.04,12.02,12.03,40200.0,7.9875,7.9941,7.9808,7.9875,40200.0
2005-04-08 14:50:00,12.02,12.05,12.02,12.04,40100.0,7.9808,8.0007,7.9808,7.9941,40100.0
2005-04-08 14:55:00,12.04,12.07,12.04,12.05,80900.0,7.9941,8.014,7.9941,8.0007,80900.0
2005-04-08 15:00:00,12.05,12.06,12.04,12.06,53800.0,8.0007,8.0074,7.9941,8.0074,53800.0
2005-04-08 15:05:00,12.06,12.06,12.05,12.06,31300.0,8.0074,8.0074,8.0007,8.0074,31300.0
2005-04-08 15:10:00,12.06,12.07,12.04,12.05,102800.0,8.0074,8.014,7.9941,8.0007,102800.0
2005-04-08 15:15:00,12.05,12.05,12.04,12.04,110900.0,8.0007,8.0007,7.9941,7.9941,110900.0
2005-04-08 15:20:00,12.04,12.04,12.03,12.04,37500.0,7.9941,7.9941,7.9875,7.9941,37500.0
2005-04-08 15:25:00,12.03,12.05,12.03,12.04,53400.0,7.9875,8.0007,7.9875,7.9941,53400.0
2005-04-08 15:30:00,12.04,12.05,12.02,12.02,67900.0,7.9941,8.0007,7.9808,7.9808,67900.0
2005-04-08 15:35:00,12.03,12.03,12.02,12.02,73700.0,7.9875,7.9875,7.9808,7.9808,73700.0
2005-04-08 15:40:00,12.03,12.03,12.0,12.0,84200.0,7.9875,7.9875,7.9675,7.9675,84200.0
2005-04-08 15:45:00,12.0,12.02,11.99,12.0,123000.0,7.9675,7.9808,7.9609,7.9675,123000.0
2005-04-08 15:50:00,12.01,12.01,12.0,12.0,85300.0,7.9742,7.9742,7.9675,7.9675,85300.0
2005-04-08 15:55:00,12.0,12.01,11.98,11.99,199900.0,7.9675,7.9742,7.9543,7.9609,199900.0
2005-04-11 09:30:00,11.95,12.0,11.93,11.94,207900.0,7.9343,7.9675,7.9211,7.9277,207900.0
2005-04-11 09:35:00,11.95,11.97,11.93,11.96,95200.0,7.9343,7.9476,7.9211,7.941,95200.0
2005-04-11 09:40:00,11.96,11.99,11.96,11.96,43100.0,7.941,7.9609,7.941,7.941,43100.0
2005-04-11 09:45:00,11.96,11.98,11.95,11.95,61900.0,7.941,7.9543,7.9343,7.9343,61900.0
2005-04-11 09:50:00,11.96,11.96,11.9,11.94,123500.0,7.941,7.941,7.9012,7.9277,123500.0
2005-04-11 09:55:00,11.94,11.94,11.9,11.9,81300.0,7.9277,7.9277,7.9012,7.9012,81300.0
2005-04-11 10:00:00,11.91,11.91,11.85,11.85,129400.0,7.9078,7.9078,7.868,7.868,129400.0
2005-04-11 10:05:00,11.83,11.89,11.83,11.88,83000.0,7.8547,7.8945,7.8547,7.8879,83000.0
2005-04-11 10:10:00,11.88,11.89,11.83,11.83,72700.0,7.8879,7.8945,7.8547,7.8547,72700.0
2005-04-11 10:15:00,11.84,11.84,11.8,11.82,130000.0,7.8613,7.8613,7.8348,7.848,130000.0
2005-04-11 10:20:00,11.83,11.83,11.77,11.81,77100.0,7.8547,7.8547,7.8148,7.8414,77100.0
2005-04-11 10:25:00,11.82,11.84,11.81,11.84,34500.0,7.848,7.8613,7.8414,7.8613,34500.0
2005-04-11 10:30:00,11.84,11.88,11.83,11.88,61200.0,7.8613,7.8879,7.8547,7.8879,61200.0
2005-04-11 10:35:00,11.88,11.88,11.85,11.85,65500.0,7.8879,7.8879,7.868,7.868,65500.0
2005-04-11 10:40:00,11.85,11.85,11.83,11.83,54000.0,7.868,7.868,7.8547,7.8547,54000.0
2005-04-11 10:45:00,11.83,11.85,11.81,11.81,89500.0,7.8547,7.868,7.8414,7.8414,89500.0
2005-04-11 10:50:00,11.81,11.84,11.8,11.82,106000.0,7.8414,7.8613,7.8348,7.848,106000.0
2005-04-11 10:55:00,11.83,11.83,11.81,11.81,43500.0,7.8547,7.8547,7.8414,7.8414,43500.0
2005-04-11 11:00:00,11.82,11.84,11.81,11.83,42000.0,7.848,7.8613,7.8414,7.8547,42000.0
2005-04-11 11:05:00,11.83,11.83,11.79,11.79,97700.0,7.8547,7.8547,7.8281,7.8281,97700.0
2005-04-11 11:10:00,11.79,11.79,11.77,11.77,127000.0,7.8281,7.8281,7.8148,7.8148,127000.0
2005-04-11 11:15:00,11.78,11.79,11.76,11.77,54000.0,7.8215,7.8281,7.8082,7.8148,54000.0
2005-04-11 11:20:00,11.77,11.77,11.74,11.76,132300.0,7.8148,7.8148,7.7949,7.8082,132300.0
2005-04-11 11:25:00,11.76,11.76,11.74,11.75,58800.0,7.8082,7.8082,7.7949,7.8016,58800.0
2005-04-11 11:30:00,11.75,11.75,11.72,11.72,54200.0,7.8016,7.8016,7.7816,7.7816,54200.0
2005-04-11 11:35:00,11.72,11.74,11.72,11.74,34300.0,7.7816,7.7949,7.7816,7.7949,34300.0
2005-04-11 11:40:00,11.73,11.74,11.71,11.74,70600.0,7.7883,7.7949,7.775,7.7949,70600.0
2005-04-11 11:45:00,11.73,11.75,11.73,11.74,37100.0,7.7883,7.8016,7.7883,7.7949,37100.0
2005-04-11 11:50:00,11.74,11.8,11.74,11.8,69900.0,7.7949,7.8348,7.7949,7.8348,69900.0
2005-04-11 11:55:00,11.79,11.81,11.77,11.77,57600.0,7.8281,7.8414,7.8148,7.8148,57600.0
2005-04-11 12:00:00,11.77,11.78,11.74,11.78,90800.0,7.8148,7.8215,7.7949,7.8215,90800.0
2005-04-11 12:05:00,11.78,11.78,11.76,11.77,17000.0,7.8215,7.8215,7.8082,7.8148,17000.0
2005-04-11 12:10:00,11.76,11.77,11.74,11.74,26000.0,7.8082,7.8148,7.7949,7.7949,26000.0
2005-04-11 12:15:00,11.75,11.75,11.73,11.74,42000.0,7.8016,7.8016,7.7883,7.7949,42000.0
2005-04-11 12:20:00,11.74,11.74,11.73,11.74,15100.0,7.7949,7.7949,7.7883,7.7949,15100.0
2005-04-11 12:25:00,11.73,11.78,11.73,11.77,66000.0,7.7883,7.8215,7.7883,7.8148,66000.0
2005-04-11 12:30:00,11.77,11.81,11.77,11.79,51800.0,7.8148,7.8414,7.8148,7.8281,51800.0
2005-04-11 12:35:00,11.78,11.78,11.73,11.75,31300.0,7.8215,7.8215,7.7883,7.8016,31300.0
2005-04-11 12:40:00,11.75,11.77,11.75,11.76,54700.0,7.8016,7.8148,7.8016,7.8082,54700.0
2005-04-11 12:45:00,11.76,11.76,11.73,11.76,41300.0,7.8082,7.8082,7.7883,7.8082,41300.0
2005-04-11 12:50:00,11.76,11.76,11.75,11.75,21600.0,7.8082,7.8082,7.8016,7.8016,21600.0
2005-04-11 12:55:00,11.75,11.76,11.75,11.75,11900.0,7.8016,7.8082,7.8016,7.8016,11900.0
2005-04-11 13:00:00,11.75,11.77,11.75,11.77,38800.0,7.8016,7.8148,7.8016,7.8148,38800.0
2005-04-11 13:05:00,11.76,11.79,11.76,11.76,48000.0,7.8082,7.8281,7.8082,7.8082,48000.0
2005-04-11 13:10:00,11.76,11.78,11.75,11.77,42900.0,7.8082,7.8215,7.8016,7.8148,42900.0
2005-04-11 13:15:00,11.77,11.77,11.75,11.76,26300.0,7.8148,7.8148,7.8016,7.8082,26300.0
2005-04-11 13:20:00,11.76,11.77,11.75,11.77,19600.0,7.8082,7.8148,7.8016,7.8148,19600.0
2005-04-11 13:25:00,11.76,11.77,11.76,11.76,8800.0,7.8082,7.8148,7.8082,7.8082,8800.0
2005-04-11 13:30:00,11.77,11.77,11.76,11.77,15500.0,7.8148,7.8148,7.8082,7.8148,15500.0
2005-04-11 13:35:00,11.78,11.78,11.76,11.76,24200.0,7.8215,7.8215,7.8082,7.8082,24200.0
2005-04-11 13:40:00,11.76,11.77,11.76,11.77,25500.0,7.8082,7.8148,7.8082,7.8148,25500.0
2005-04-11 13:45:00,11.77,11.78,11.76,11.77,26900.0,7.8148,7.8215,7.8082,7.8148,26900.0
2005-04-11 13:50:00,11.76,11.78,11.76,11.77,20900.0,7.8082,7.8215,7.8082,7.8148,20900.0
2005-04-11 13:55:00,11.77,11.79,11.76,11.77,26400.0,7.8148,7.8281,7.8082,7.8148,26400.0
2005-04-11 14:00:00,11.78,11.81,11.77,11.8,50300.0,7.8215,7.8414,7.8148,7.8348,50300.0
2005-04-11 14:05:00,11.8,11.81,11.78,11.79,35400.0,7.8348,7.8414,7.8215,7.8281,35400.0
2005-04-11 14:10:00,11.8,11.8,11.77,11.78,50300.0,7.8348,7.8348,7.8148,7.8215,50300.0
2005-04-11 14:15:00,11.78,11.79,11.78,11.78,7500.0,7.8215,7.8281,7.8215,7.8215,7500.0
2005-04-11 14:20:00,11.78,11.81,11.78,11.8,52400.0,7.8215,7.8414,7.8215,7.8348,52400.0
2005-04-11 14:25:00,11.8,11.8,11.79,11.79,14000.0,7.8348,7.8348,7.8281,7.8281,14000.0
2005-04-11 14:30:00,11.79,11.8,11.78,11.78,39200.0,7.8281,7.8348,7.8215,7.8215,39200.0
2005-04-11 14:35:00,11.78,11.79,11.78,11.79,17700.0,7.8215,7.8281,7.8215,7.8281,17700.0
2005-04-11 14:40:00,11.79,11.82,11.78,11.8,62100.0,7.8281,7.848,7.8215,7.8348,62100.0
2005-04-11 14:45:00,11.8,11.81,11.79,11.79,80000.0,7.8348,7.8414,7.8281,7.8281,80000.0
2005-04-11 14:50:00,11.79,11.82,11.79,11.81,44000.0,7.8281,7.848,7.8281,7.8414,44000.0
2005-04-11 14:55:00,11.81,11.82,11.78,11.8,67000.0,7.8414,7.848,7.8215,7.8348,67000.0
2005-04-11 15:00:00,11.8,11.81,11.79,11.79,29900.0,7.8348,7.8414,7.8281,7.8281,29900.0
2005-04-11 15:05:00,11.8,11.83,11.79,11.83,22700.0,7.8348,7.8547,7.8281,7.8547,22700.0
2005-04-11 15:10:00,11.81,11.82,11.81,11.81,31800.0,7.8414,7.848,7.8414,7.8414,31800.0
2005-04-11 15:15:00,11.82,11.82,11.81,11.81,22700.0,7.848,7.848,7.8414,7.8414,22700.0
2005-04-11 15:20:00,11.82,11.82,11.8,11.82,28400.0,7.848,7.848,7.8348,7.848,28400.0
2005-04-11 15:25:00,11.81,11.82,11.79,11.79,30600.0,7.8414,7.848,7.8281,7.8281,30600.0
2005-04-11 15:30:00,11.78,11.82,11.78,11.8,44800.0,7.8215,7.848,7.8215,7.8348,44800.0
2005-04-11 15:35:00,11.8,11.82,11.8,11.81,31800.0,7.8348,7.848,7.8348,7.8414,31800.0
2005-04-11 15:40:00,11.8,11.83,11.8,11.83,111100.0,7.8348,7.8547,7.8348,7.8547,111100.0
2005-04-11 15:45:00,11.84,11.85,11.83,11.83,77500.0,7.8613,7.868,7.8547,7.8547,77500.0
2005-04-11 15:50:00,11.83,11.87,11.83,11.87,107700.0,7.8547,7.8812,7.8547,7.8812,107700.0
2005-04-11 15:55:00,11.87,11.87,11.85,11.85,86700.0,7.8812,7.8812,7.868,7.868,86700.0
2005-04-12 09:30:00,11.68,11.75,11.67,11.71,177600.0,7.7551,7.8016,7.7484,7.775,177600.0
2005-04-12 09:35:00,11.72,11.72,11.68,11.69,75200.0,7.7816,7.7816,7.7551,7.7617,75200.0
2005-04-12 09:40:00,11.69,11.7,11.64,11.66,95600.0,7.7617,7.7684,7.7285,7.7418,95600.0
2005-04-12 09:45:00,11.65,11.66,11.6,11.64,48100.0,7.7352,7.7418,7.702,7.7285,48100.0
2005-04-12 09:50:00,11.63,11.68,11.63,11.67,53300.0,7.7219,7.7551,7.7219,7.7484,53300.0
2005-04-12 09:55:00,11.68,11.71,11.68,11.7,144700.0,7.7551,7.775,7.7551,7.7684,144700.0
2005-04-12 10:00:00,11.7,11.7,11.69,11.69,24800.0,7.7684,7.7684,7.7617,7.7617,24800.0
2005-04-12 10:05:00,11.69,11.71,11.69,11.7,82600.0,7.7617,7.775,7.7617,7.7684,82600.0
2005-04-12 10:10:00,11.7,11.74,11.7,11.73,85900.0,7.7684,7.7949,7.7684,7.7883,85900.0
2005-04-12 10:15:00,11.74,11.75,11.72,11.73,54000.0,7.7949,7.8016,7.7816,7.7883,54000.0
2005-04-12 10:20:00,11.72,11.74,11.72,11.74,22200.0,7.7816,7.7949,7.7816,7.7949,22200.0
2005-04-12 10:25:00,11.74,11.75,11.73,11.74,34700.0,7.7949,7.8016,7.7883,7.7949,34700.0
2005-04-12 10:30:00,11.73,11.74,11.73,11.73,16800.0,7.7883,7.7949,7.7883,7.7883,16800.0
2005-04-12 10:35:00,11.73,11.74,11.73,11.73,28000.0,7.7883,7.7949,7.7883,7.7883,28000.0
2005-04-12 10:40:00,11.73,11.73,11.7,11.7,38100.0,7.7883,7.7883,7.7684,7.7684,38100.0
2005-04-12 10:45:00,11.7,11.71,11.68,11.68,40700.0,7.7684,7.775,7.7551,7.7551,40700.0
2005-04-12 10:50:00,11.66,11.7,11.65,11.68,52000.0,7.7418,7.7684,7.7352,7.7551,52000.0
2005-04-12 10:55:00,11.69,11.7,11.67,11.7,13500.0,7.7617,7.7684,7.7484,7.7684,13500.0
2005-04-12 11:00:00,11.69,11.74,11.68,11.74,69600.0,7.7617,7.7949,7.7551,7.7949,69600.0
2005-04-12 11:05:00,11.75,11.75,11.68,11.69,65100.0,7.8016,7.8016,7.7551,7.7617,65100.0
2005-04-12 11:10:00,11.68,11.69,11.66,11.68,36000.0,7.7551,7.7617,7.7418,7.7551,36000.0
2005-04-12 11:15:00,11.68,11.7,11.67,11.69,25000.0,7.7551,7.7684,7.7484,7.7617,25000.0
2005-04-12 11:20:00,11.69,11.72,11.69,11.71,25200.0,7.7617,7.7816,7.7617,7.775,25200.0
2005-04-12 11:25:00,11.7,11.71,11.67,11.71,24500.0,7.7684,7.775,7.7484,7.775,24500.0
2005-04-12 11:30:00,11.7,11.71,11.68,11.68,38300.0,7.7684,7.775,7.7551,7.7551,38300.0
2005-04-12 11:35:00,11.67,11.69,11.67,11.69,25700.0,7.7484,7.7617,7.7484,7.7617,25700.0
2005-04-12 11:40:00,11.69,11.7,11.69,11.7,17600.0,7.7617,7.7684,7.7617,7.7684,17600.0
2005-04-12 11:45:00,11.7,11.7,11.69,11.69,22400.0,7.7684,7.7684,7.7617,7.7617,22400.0
2005-04-12 11:50:00,11.69,11.71,11.69,11.69,17200.0,7.7617,7.775,7.7617,7.7617,17200.0
2005-04-12 11:55:00,11.7,11.7,11.68,11.69,18800.0,7.7684,7.7684,7.7551,7.7617,18800.0
2005-04-12 12:00:00,11.68,11.69,11.67,11.68,24300.0,7.7551,7.7617,7.7484,7.7551,24300.0
2005-04-12 12:05:00,11.68,11.68,11.67,11.68,12200.0,7.7551,7.7551,7.7484,7.7551,12200.0
2005-04-12 12:10:00,11.67,11.68,11.67,11.67,7400.0,7.7484,7.7551,7.7484,7.7484,7400.0
2005-04-12 12:15:00,11.68,11.69,11.67,11.68,68300.0,7.7551,7.7617,7.7484,7.7551,68300.0
2005-04-12 12:20:00,11.68,11.69,11.68,11.68,21000.0,7.7551,7.7617,7.7551,7.7551,21000.0
2005-04-12 12:25:00,11.68,11.69,11.66,11.67,18500.0,7.7551,7.7617,7.7418,7.7484,18500.0
2005-04-12 12:30:00,11.67,11.68,11.67,11.68,26100.0,7.7484,7.7551,7.7484,7.7551,26100.0
2005-04-12 12:35:00,11.68,11.68,11.67,11.67,22500.0,7.7551,7.7551,7.7484,7.7484,22500.0
2005-04-12 12:40:00,11.67,11.68,11.67,11.68,4600.0,7.7484,7.7551,7.7484,7.7551,4600.0
2005-04-12 12:45:00,11.67,11.68,11.67,11.67,75400.0,7.7484,7.7551,7.7484,7.7484,75400.0
2005-04-12 12:50:00,11.68,11.68,11.67,11.68,26100.0,7.7551,7.7551,7.7484,7.7551,26100.0
2005-04-12 12:55:00,11.67,11.68,11.67,11.68,11300.0,7.7484,7.7551,7.7484,7.7551,11300.0
2005-04-12 13:00:00,11.67,11.68,11.66,11.66,42700.0,7.7484,7.7551,7.7418,7.7418,42700.0
2005-04-12 13:05:00,11.66,11.67,11.65,11.66,56900.0,7.7418,7.7484,7.7352,7.7418,56900.0
2005-04-12 13:10:00,11.66,11.67,11.65,11.65,17100.0,7.7418,7.7484,7.7352,7.7352,17100.0
2005-04-12 13:15:00,11.66,11.66,11.64,11.64,149500.0,7.7418,7.7418,7.7285,7.7285,149500.0
2005-04-12 13:20:00,11.64,11.66,11.64,11.65,15100.0,7.7285,7.7418,7.7285,7.7352,15100.0
2005-04-12 13:25:00,11.66,11.67,11.66,11.66,17900.0,7.7418,7.7484,7.7418,7.7418,17900.0
2005-04-12 13:30:00,11.67,11.68,11.67,11.67,26200.0,7.7484,7.7551,7.7484,7.7484,26200.0
2005-04-12 13:35:00,11.68,11.68,11.66,11.67,38600.0,7.7551,7.7551,7.7418,7.7484,38600.0
2005-04-12 13:40:00,11.67,11.67,11.65,11.65,16600.0,7.7484,7.7484,7.7352,7.7352,16600.0
2005-04-12 13:45:00,11.65,11.66,11.65,11.66,18300.0,7.7352,7.7418,7.7352,7.7418,18300.0
2005-04-12 13:50:00,11.65,11.65,11.62,11.63,73000.0,7.7352,7.7352,7.7152,7.7219,73000.0
2005-04-12 13:55:00,11.63,11.63,11.61,11.61,73100.0,7.7219,7.7219,7.7086,7.7086,73100.0
2005-04-12 14:00:00,11.62,11.65,11.58,11.65,143300.0,7.7152,7.7352,7.6887,7.7352,143300.0
2005-04-12 14:05:00,11.65,11.69,11.64,11.69,76400.0,7.7352,7.7617,7.7285,7.7617,76400.0
2005-04-12 14:10:00,11.69,11.72,11.68,11.69,88100.0,7.7617,7.7816,7.7551,7.7617,88100.0
2005-04-12 14:15:00,11.69,11.74,11.68,11.74,79400.0,7.7617,7.7949,7.7551,7.7949,79400.0
2005-04-12 14:20:00,11.74,11.8,11.73,11.79,134600.0,7.7949,7.8348,7.7883,7.8281,134600.0
2005-04-12 14:25:00,11.78,11.82,11.78,11.8,67300.0,7.8215,7.848,7.8215,7.8348,67300.0
2005-04-12 14:30:00,11.78,11.82,11.78,11.82,57800.0,7.8215,7.848,7.8215,7.848,57800.0
2005-04-12 14:35:00,11.82,11.84,11.81,11.84,42600.0,7.848,7.8613,7.8414,7.8613,42600.0
2005-04-12 14:40:00,11.84,11.88,11.84,11.87,84800.0,7.8613,7.8879,7.8613,7.8812,84800.0
2005-04-12 14:45:00,11.87,11.87,11.86,11.87,66100.0,7.8812,7.8812,7.8746,7.8812,66100.0
2005-04-12 14:50:00,11.87,11.87,11.83,11.87,36200.0,7.8812,7.8812,7.8547,7.8812,36200.0
2005-04-12 14:55:00,11.87,11.88,11.84,11.84,102000.0,7.8812,7.8879,7.8613,7.8613,102000.0
2005-04-12 15:00:00,11.85,11.88,11.84,11.87,44300.0,7.868,7.8879,7.8613,7.8812,44300.0
2005-04-12 15:05:00,11.88,11.88,11.84,11.87,58600.0,7.8879,7.8879,7.8613,7.8812,58600.0
2005-04-12 15:10:00,11.87,11.87,11.85,11.85,27900.0,7.8812,7.8812,7.868,7.868,27900.0
2005-04-12 15:15:00,11.86,11.88,11.68,11.88,75300.0,7.8746,7.8879,7.7551,7.8879,75300.0
2005-04-12 15:20:00,11.88,11.88,11.87,11.87,27600.0,7.8879,7.8879,7.8812,7.8812,27600.0
2005-04-12 15:25:00,11.88,11.9,11.87,11.9,64200.0,7.8879,7.9012,7.8812,7.9012,64200.0
2005-04-12 15:30:00,11.9,11.93,11.9,11.92,63900.0,7.9012,7.9211,7.9012,7.9144,63900.0
2005-04-12 15:35:00,11.91,11.94,11.91,11.93,65900.0,7.9078,7.9277,7.9078,7.9211,65900.0
2005-04-12 15:40:00,11.93,11.94,11.93,11.93,53000.0,7.9211,7.9277,7.9211,7.9211,53000.0
2005-04-12 15:45:00,11.93,11.94,11.92,11.92,140000.0,7.9211,7.9277,7.9144,7.9144,140000.0
2005-04-12 15:50:00,11.92,11.93,11.92,11.92,156200.0,7.9144,7.9211,7.9144,7.9144,156200.0
2005-04-12 15:55:00,11.93,11.94,11.9,11.92,133800.0,7.9211,7.9277,7.9012,7.9144,133800.0
2005-04-13 09:30:00,11.85,11.85,11.71,11.72,116500.0,7.868,7.868,7.775,7.7816,116500.0
2005-04-13 09:35:00,11.73,11.84,11.73,11.74,51700.0,7.7883,7.8613,7.7883,7.7949,51700.0
2005-04-13 09:40:00,11.74,11.78,11.74,11.78,51900.0,7.7949,7.8215,7.7949,7.8215,51900.0
2005-04-13 09:45:00,11.77,11.77,11.7,11.71,93500.0,7.8148,7.8148,7.7684,7.775,93500.0
2005-04-13 09:50:00,11.7,11.73,11.68,11.71,147600.0,7.7684,7.7883,7.7551,7.775,147600.0
2005-04-13 09:55:00,11.7,11.71,11.67,11.67,76900.0,7.7684,7.775,7.7484,7.7484,76900.0
2005-04-13 10:00:00,11.67,11.72,11.67,11.71,82500.0,7.7484,7.7816,7.7484,7.775,82500.0
2005-04-13 10:05:00,11.7,11.71,11.67,11.68,69100.0,7.7684,7.775,7.7484,7.7551,69100.0
2005-04-13 10:10:00,11.69,11.7,11.66,11.68,49900.0,7.7617,7.7684,7.7418,7.7551,49900.0
2005-04-13 10:15:00,11.68,11.69,11.67,11.68,42300.0,7.7551,7.7617,7.7484,7.7551,42300.0
2005-04-13 10:20:00,11.68,11.73,11.68,11.73,105900.0,7.7551,7.7883,7.7551,7.7883,105900.0
2005-04-13 10:25:00,11.73,11.75,11.73,11.73,118100.0,7.7883,7.8016,7.7883,7.7883,118100.0
2005-04-13 10:30:00,11.74,11.83,11.74,11.82,97200.0,7.7949,7.8547,7.7949,7.848,97200.0
2005-04-13 10:35:00,11.82,11.82,11.78,11.78,31000.0,7.848,7.848,7.8215,7.8215,31000.0
2005-04-13 10:40:00,11.78,11.79,11.77,11.79,39300.0,7.8215,7.8281,7.8148,7.8281,39300.0
2005-04-13 10:45:00,11.78,11.78,11.75,11.75,54800.0,7.8215,7.8215,7.8016,7.8016,54800.0
2005-04-13 10:50:00,11.75,11.76,11.73,11.74,59300.0,7.8016,7.8082,7.7883,7.7949,59300.0
2005-04-13 10:55:00,11.75,11.76,11.75,11.75,16000.0,7.8016,7.8082,7.8016,7.8016,16000.0
2005-04-13 11:00:00,11.75,11.78,11.72,11.72,76700.0,7.8016,7.8215,7.7816,7.7816,76700.0
2005-04-13 11:05:00,11.73,11.73,11.71,11.72,20100.0,7.7883,7.7883,7.775,7.7816,20100.0
2005-04-13 11:10:00,11.72,11.74,11.72,11.74,20700.0,7.7816,7.7949,7.7816,7.7949,20700.0
2005-04-13 11:15:00,11.74,11.75,11.72,11.72,50400.0,7.7949,7.8016,7.7816,7.7816,50400.0
2005-04-13 11:20:00,11.72,11.73,11.71,11.71,17200.0,7.7816,7.7883,7.775,7.775,17200.0
2005-04-13 11:25:00,11.71,11.72,11.71,11.72,12300.0,7.775,7.7816,7.775,7.7816,12300.0
2005-04-13 11:30:00,11.72,11.73,11.71,11.72,21600.0,7.7816,7.7883,7.775,7.7816,21600.0
2005-04-13 11:35:00,11.72,11.75,11.72,11.74,20400.0,7.7816,7.8016,7.7816,7.7949,20400.0
2005-04-13 11:40:00,11.74,11.74,11.72,11.73,2302700.0,7.7949,7.7949,7.7816,7.7883,2302700.0
2005-04-13 11:45:00,11.73,11.74,11.73,11.74,22400.0,7.7883,7.7949,7.7883,7.7949,22400.0
2005-04-13 11:50:00,11.74,11.74,11.72,11.72,25700.0,7.7949,7.7949,7.7816,7.7816,25700.0
2005-04-13 11:55:00,11.72,11.73,11.7,11.7,54800.0,7.7816,7.7883,7.7684,7.7684,54800.0
2005-04-13 12:00:00,11.71,11.71,11.67,11.68,46700.0,7.775,7.775,7.7484,7.7551,46700.0
2005-04-13 12:05:00,11.68,11.7,11.66,11.7,87000.0,7.7551,7.7684,7.7418,7.7684,87000.0
2005-04-13 12:10:00,11.69,11.7,11.69,11.69,141500.0,7.7617,7.7684,7.7617,7.7617,141500.0
2005-04-13 12:15:00,11.69,11.69,11.65,11.66,59500.0,7.7617,7.7617,7.7352,7.7418,59500.0
2005-04-13 12:20:00,11.67,11.69,11.65,11.68,50200.0,7.7484,7.7617,7.7352,7.7551,50200.0
2005-04-13 12:25:00,11.67,11.67,11.66,11.67,22600.0,7.7484,7.7484,7.7418,7.7484,22600.0
2005-04-13 12:30:00,11.66,11.68,11.66,11.68,26300.0,7.7418,7.7551,7.7418,7.7551,26300.0
2005-04-13 12:35:00,11.68,11.7,11.68,11.7,48300.0,7.7551,7.7684,7.7551,7.7684,48300.0
2005-04-13 12:40:00,11.71,11.71,11.7,11.7,10200.0,7.775,7.775,7.7684,7.7684,10200.0
2005-04-13 12:45:00,11.71,11.71,11.7,11.71,12200.0,7.775,7.775,7.7684,7.775,12200.0
2005-04-13 12:50:00,11.7,11.71,11.68,11.69,38100.0,7.7684,7.775,7.7551,7.7617,38100.0
2005-04-13 12:55:00,11.69,11.69,11.68,11.69,14100.0,7.7617,7.7617,7.7551,7.7617,14100.0
2005-04-13 13:00:00,11.69,11.7,11.67,11.67,28400.0,7.7617,7.7684,7.7484,7.7484,28400.0
2005-04-13 13:05:00,11.67,11.7,11.67,11.7,29500.0,7.7484,7.7684,7.7484,7.7684,29500.0
2005-04-13 13:10:00,11.7,11.7,11.68,11.68,13700.0,7.7684,7.7684,7.7551,7.7551,13700.0
2005-04-13 13:15:00,11.68,11.68,11.66,11.67,28000.0,7.7551,7.7551,7.7418,7.7484,28000.0
2005-04-13 13:20:00,11.68,11.68,11.65,11.65,51700.0,7.7551,7.7551,7.7352,7.7352,51700.0
2005-04-13 13:25:00,11.65,11.66,11.63,11.64,55900.0,7.7352,7.7418,7.7219,7.7285,55900.0
2005-04-13 13:30:00,11.65,11.65,11.64,11.65,58600.0,7.7352,7.7352,7.7285,7.7352,58600.0
2005-04-13 13:35:00,11.65,11.65,11.63,11.64,14900.0,7.7352,7.7352,7.7219,7.7285,14900.0
2005-04-13 13:40:00,11.64,11.64,11.6,11.6,54000.0,7.7285,7.7285,7.702,7.702,54000.0
2005-04-13 13:45:00,11.6,11.6,11.57,11.57,50600.0,7.702,7.702,7.682,7.682,50600.0
2005-04-13 13:50:00,11.58,11.61,11.56,11.59,51300.0,7.6887,7.7086,7.6754,7.6953,51300.0
2005-04-13 13:55:00,11.61,11.61,11.59,11.59,19800.0,7.7086,7.7086,7.6953,7.6953,19800.0
2005-04-13 14:00:00,11.59,11.6,11.58,11.58,34700.0,7.6953,7.702,7.6887,7.6887,34700.0
2005-04-13 14:05:00,11.58,11.6,11.57,11.57,25600.0,7.6887,7.702,7.682,7.682,25600.0
2005-04-13 14:10:00,11.58,11.59,11.55,11.56,63400.0,7.6887,7.6953,7.6688,7.6754,63400.0
2005-04-13 14:15:00,11.56,11.6,11.56,11.6,60700.0,7.6754,7.702,7.6754,7.702,60700.0
2005-04-13 14:20:00,11.6,11.62,11.6,11.62,63300.0,7.702,7.7152,7.702,7.7152,63300.0
2005-04-13 14:25:00,11.62,11.64,11.62,11.62,28000.0,7.7152,7.7285,7.7152,7.7152,28000.0
2005-04-13 14:30:00,11.62,11.63,11.6,11.6,61400.0,7.7152,7.7219,7.702,7.702,61400.0
2005-04-13 14:35:00,11.61,11.61,11.6,11.61,19400.0,7.7086,7.7086,7.702,7.7086,19400.0
2005-04-13 14:40:00,11.6,11.61,11.6,11.61,15900.0,7.702,7.7086,7.702,7.7086,15900.0
2005-04-13 14:45:00,11.6,11.61,11.59,11.59,40300.0,7.702,7.7086,7.6953,7.6953,40300.0
2005-04-13 14:50:00,11.59,11.59,11.56,11.57,55500.0,7.6953,7.6953,7.6754,7.682,55500.0
2005-04-13 14:55:00,11.57,11.59,11.57,11.59,37200.0,7.682,7.6953,7.682,7.6953,37200.0
2005-04-13 15:00:00,11.58,11.59,11.55,11.55,47400.0,7.6887,7.6953,7.6688,7.6688,47400.0
2005-04-13 15:05:00,11.55,11.56,11.53,11.54,28200.0,7.6688,7.6754,7.6555,7.6621,28200.0
2005-04-13 15:10:00,11.53,11.55,11.53,11.54,43800.0,7.6555,7.6688,7.6555,7.6621,43800.0
2005-04-13 15:15:00,11.54,11.58,11.53,11.57,69900.0,7.6621,7.6887,7.6555,7.682,69900.0
2005-04-13 15:20:00,11.57,11.58,11.57,11.57,39100.0,7.682,7.6887,7.682,7.682,39100.0
2005-04-13 15:25:00,11.58,11.58,11.57,11.58,37700.0,7.6887,7.6887,7.682,7.6887,37700.0
2005-04-13 15:30:00,11.58,11.59,11.58,11.58,113900.0,7.6887,7.6953,7.6887,7.6887,113900.0
2005-04-13 15:35:00,11.6,11.6,11.59,11.59,76100.0,7.702,7.702,7.6953,7.6953,76100.0
2005-04-13 15:40:00,11.59,11.6,11.59,11.6,95500.0,7.6953,7.702,7.6953,7.702,95500.0
2005-04-13 15:45:00,11.6,11.6,11.58,11.59,127100.0,7.702,7.702,7.6887,7.6953,127100.0
2005-04-13 15:50:00,11.59,11.59,11.56,11.56,125000.0,7.6953,7.6953,7.6754,7.6754,125000.0
2005-04-13 15:55:00,11.57,11.6,11.56,11.6,242100.0,7.682,7.702,7.6754,7.702,242100.0
2005-04-14 09:30:00,11.6,11.65,11.6,11.64,114800.0,7.702,7.7352,7.702,7.7285,114800.0
2005-04-14 09:35:00,11.63,11.64,11.56,11.56,41700.0,7.7219,7.7285,7.6754,7.6754,41700.0
2005-04-14 09:40:00,11.55,11.58,11.52,11.58,56200.0,7.6688,7.6887,7.6488,7.6887,56200.0
2005-04-14 09:45:00,11.57,11.66,11.57,11.66,68800.0,7.682,7.7418,7.682,7.7418,68800.0
2005-04-14 09:50:00,11.66,11.67,11.65,11.66,51700.0,7.7418,7.7484,7.7352,7.7418,51700.0
2005-04-14 09:55:00,11.66,11.67,11.65,11.65,53100.0,7.7418,7.7484,7.7352,7.7352,53100.0
2005-04-14 10:00:00,11.64,11.64,11.6,11.61,50300.0,7.7285,7.7285,7.702,7.7086,50300.0
2005-04-14 10:05:00,11.62,11.63,11.59,11.6,43800.0,7.7152,7.7219,7.6953,7.702,43800.0
2005-04-14 10:10:00,11.59,11.59,11.55,11.56,46600.0,7.6953,7.6953,7.6688,7.6754,46600.0
2005-04-14 10:15:00,11.56,11.58,11.56,11.56,42500.0,7.6754,7.6887,7.6754,7.6754,42500.0
2005-04-14 10:20:00,11.56,11.57,11.54,11.54,47600.0,7.6754,7.682,7.6621,7.6621,47600.0
2005-04-14 10:25:00,11.54,11.55,11.52,11.52,41800.0,7.6621,7.6688,7.6488,7.6488,41800.0
2005-04-14 10:30:00,11.53,11.53,11.51,11.52,95500.0,7.6555,7.6555,7.6422,7.6488,95500.0
2005-04-14 10:35:00,11.52,11.54,11.52,11.53,69300.0,7.6488,7.6621,7.6488,7.6555,69300.0
2005-04-14 10:40:00,11.53,11.54,11.52,11.52,70600.0,7.6555,7.6621,7.6488,7.6488,70600.0
2005-04-14 10:45:00,11.53,11.54,11.52,11.54,52400.0,7.6555,7.6621,7.6488,7.6621,52400.0
2005-04-14 10:50:00,11.53,11.53,11.51,11.52,62700.0,7.6555,7.6555,7.6422,7.6488,62700.0
2005-04-14 10:55:00,11.52,11.52,11.49,11.49,199300.0,7.6488,7.6488,7.6289,7.6289,199300.0
2005-04-14 11:00:00,11.49,11.53,11.49,11.52,85100.0,7.6289,7.6555,7.6289,7.6488,85100.0
2005-04-14 11:05:00,11.51,11.53,11.47,11.53,117600.0,7.6422,7.6555,7.6156,7.6555,117600.0
2005-04-14 11:10:00,11.52,11.55,11.52,11.54,658900.0,7.6488,7.6688,7.6488,7.6621,658900.0
2005-04-14 11:15:00,11.54,11.56,11.54,11.56,84400.0,7.6621,7.6754,7.6621,7.6754,84400.0
2005-04-14 11:20:00,11.56,11.56,11.55,11.56,63100.0,7.6754,7.6754,7.6688,7.6754,63100.0
2005-04-14 11:25:00,11.55,11.56,11.55,11.55,41400.0,7.6688,7.6754,7.6688,7.6688,41400.0
2005-04-14 11:30:00,11.55,11.56,11.55,11.55,17200.0,7.6688,7.6754,7.6688,7.6688,17200.0
2005-04-14 11:35:00,11.56,11.56,11.55,11.55,56300.0,7.6754,7.6754,7.6688,7.6688,56300.0
2005-04-14 11:40:00,11.55,11.56,11.53,11.53,76100.0,7.6688,7.6754,7.6555,7.6555,76100.0
2005-04-14 11:45:00,11.53,11.54,11.52,11.53,29300.0,7.6555,7.6621,7.6488,7.6555,29300.0
2005-04-14 11:50:00,11.53,11.53,11.51,11.52,62700.0,7.6555,7.6555,7.6422,7.6488,62700.0
2005-04-14 11:55:00,11.52,11.53,11.52,11.53,56400.0,7.6488,7.6555,7.6488,7.6555,56400.0
2005-04-14 12:00:00,11.53,11.54,11.52,11.54,36100.0,7.6555,7.6621,7.6488,7.6621,36100.0
2005-04-14 12:05:00,11.53,11.54,11.51,11.52,149700.0,7.6555,7.6621,7.6422,7.6488,149700.0
2005-04-14 12:10:00,11.51,11.52,11.45,11.47,82700.0,7.6422,7.6488,7.6024,7.6156,82700.0
2005-04-14 12:15:00,11.47,11.48,11.45,11.46,45800.0,7.6156,7.6223,7.6024,7.609,45800.0
2005-04-14 12:20:00,11.45,11.46,11.41,11.43,68500.0,7.6024,7.609,7.5758,7.5891,68500.0
2005-04-14 12:25:00,11.42,11.46,11.42,11.46,67400.0,7.5824,7.609,7.5824,7.609,67400.0
2005-04-14 12:30:00,11.46,11.47,11.45,11.46,38600.0,7.609,7.6156,7.6024,7.609,38600.0
2005-04-14 12:35:00,11.46,11.46,11.45,11.45,46900.0,7.609,7.609,7.6024,7.6024,46900.0
2005-04-14 12:40:00,11.45,11.46,11.43,11.44,84200.0,7.6024,7.609,7.5891,7.5957,84200.0
2005-04-14 12:45:00,11.43,11.44,11.42,11.44,39500.0,7.5891,7.5957,7.5824,7.5957,39500.0
2005-04-14 12:50:00,11.43,11.55,11.4,11.4,63500.0,7.5891,7.6688,7.5692,7.5692,63500.0
2005-04-14 12:55:00,11.4,11.4,11.39,11.39,63500.0,7.5692,7.5692,7.5625,7.5625,63500.0
2005-04-14 13:00:00,11.4,11.4,11.38,11.4,83800.0,7.5692,7.5692,7.5559,7.5692,83800.0
2005-04-14 13:05:00,11.4,11.4,11.39,11.39,56300.0,7.5692,7.5692,7.5625,7.5625,56300.0
2005-04-14 13:10:00,11.39,11.39,11.37,11.38,34400.0,7.5625,7.5625,7.5493,7.5559,34400.0
2005-04-14 13:15:00,11.38,11.38,11.32,11.32,92600.0,7.5559,7.5559,7.5161,7.5161,92600.0
2005-04-14 13:20:00,11.33,11.37,11.32,11.36,26400.0,7.5227,7.5493,7.5161,7.5426,26400.0
2005-04-14 13:25:00,11.35,11.36,11.35,11.35,18700.0,7.536,7.5426,7.536,7.536,18700.0
2005-04-14 13:30:00,11.35,11.41,11.35,11.36,91900.0,7.536,7.5758,7.536,7.5426,91900.0
2005-04-14 13:35:00,11.36,11.4,11.33,11.39,61200.0,7.5426,7.5692,7.5227,7.5625,61200.0
2005-04-14 13:40:00,11.38,11.39,11.37,11.38,15500.0,7.5559,7.5625,7.5493,7.5559,15500.0
2005-04-14 13:45:00,11.37,11.37,11.37,11.37,10900.0,7.5493,7.5493,7.5493,7.5493,10900.0
2005-04-14 13:50:00,11.37,11.38,11.37,11.37,36400.0,7.5493,7.5559,7.5493,7.5493,36400.0
2005-04-14 13:55:00,11.37,11.38,11.36,11.38,40200.0,7.5493,7.5559,7.5426,7.5559,40200.0
2005-04-14 14:00:00,11.37,11.38,11.37,11.37,27000.0,7.5493,7.5559,7.5493,7.5493,27000.0
2005-04-14 14:05:00,11.38,11.38,11.36,11.37,68400.0,7.5559,7.5559,7.5426,7.5493,68400.0
2005-04-14 14:10:00,11.36,11.43,11.36,11.43,91800.0,7.5426,7.5891,7.5426,7.5891,91800.0
2005-04-14 14:15:00,11.43,11.47,11.42,11.46,89200.0,7.5891,7.6156,7.5824,7.609,89200.0
2005-04-14 14:20:00,11.46,11.46,11.41,11.41,31500.0,7.609,7.609,7.5758,7.5758,31500.0
2005-04-14 14:25:00,11.41,11.42,11.38,11.39,29200.0,7.5758,7.5824,7.5559,7.5625,29200.0
2005-04-14 14:30:00,11.38,11.41,11.37,11.4,61200.0,7.5559,7.5758,7.5493,7.5692,61200.0
2005-04-14 14:35:00,11.4,11.44,11.39,11.44,70300.0,7.5692,7.5957,7.5625,7.5957,70300.0
2005-04-14 14:40:00,11.43,11.44,11.39,11.4,32600.0,7.5891,7.5957,7.5625,7.5692,32600.0
2005-04-14 14:45:00,11.39,11.41,11.38,11.41,33300.0,7.5625,7.5758,7.5559,7.5758,33300.0
2005-04-14 14:50:00,11.41,11.42,11.4,11.4,22600.0,7.5758,7.5824,7.5692,7.5692,22600.0
2005-04-14 14:55:00,11.41,11.42,11.38,11.39,82500.0,7.5758,7.5824,7.5559,7.5625,82500.0
2005-04-14 15:00:00,11.37,11.39,11.37,11.38,73800.0,7.5493,7.5625,7.5493,7.5559,73800.0
2005-04-14 15:05:00,11.38,11.38,11.35,11.35,50400.0,7.5559,7.5559,7.536,7.536,50400.0
2005-04-14 15:10:00,11.36,11.41,11.34,11.41,90200.0,7.5426,7.5758,7.5293,7.5758,90200.0
2005-04-14 15:15:00,11.4,11.46,11.4,11.45,121200.0,7.5692,7.609,7.5692,7.6024,121200.0
2005-04-14 15:20:00,11.45,11.46,11.44,11.46,98800.0,7.6024,7.609,7.5957,7.609,98800.0
2005-04-14 15:25:00,11.46,11.48,11.45,11.46,71400.0,7.609,7.6223,7.6024,7.609,71400.0
2005-04-14 15:30:00,11.46,11.46,11.43,11.44,95200.0,7.609,7.609,7.5891,7.5957,95200.0
2005-04-14 15:35:00,11.44,11.45,11.41,11.42,107300.0,7.5957,7.6024,7.5758,7.5824,107300.0
2005-04-14 15:40:00,11.41,11.42,11.34,11.36,120800.0,7.5758,7.5824,7.5293,7.5426,120800.0
2005-04-14 15:45:00,11.35,11.41,11.35,11.38,123800.0,7.536,7.5758,7.536,7.5559,123800.0
2005-04-14 15:50:00,11.38,11.39,11.35,11.35,151700.0,7.5559,7.5625,7.536,7.536,151700.0
2005-04-14 15:55:00,11.36,11.39,11.35,11.36,200200.0,7.5426,7.5625,7.536,7.5426,200200.0
2005-04-15 09:30:00,11.41,11.42,11.37,11.37,314500.0,7.5758,7.5824,7.5493,7.5493,314500.0
2005-04-15 09:35:00,11.36,11.37,11.31,11.32,83900.0,7.5426,7.5493,7.5094,7.5161,83900.0
2005-04-15 09:40:00,11.31,11.32,11.31,11.32,30800.0,7.5094,7.5161,7.5094,7.5161,30800.0
2005-04-15 09:45:00,11.31,11.32,11.27,11.29,96700.0,7.5094,7.5161,7.4829,7.4961,96700.0
2005-04-15 09:50:00,11.27,11.33,11.27,11.33,131100.0,7.4829,7.5227,7.4829,7.5227,131100.0
2005-04-15 09:55:00,11.32,11.39,11.32,11.38,139600.0,7.5161,7.5625,7.5161,7.5559,139600.0
2005-04-15 10:00:00,11.38,11.38,11.33,11.34,60700.0,7.5559,7.5559,7.5227,7.5293,60700.0
2005-04-15 10:05:00,11.34,11.35,11.31,11.31,83400.0,7.5293,7.536,7.5094,7.5094,83400.0
2005-04-15 10:10:00,11.31,11.32,11.29,11.29,45600.0,7.5094,7.5161,7.4961,7.4961,45600.0
2005-04-15 10:15:00,11.3,11.3,11.29,11.3,60300.0,7.5028,7.5028,7.4961,7.5028,60300.0
2005-04-15 10:20:00,11.3,11.3,11.29,11.29,40500.0,7.5028,7.5028,7.4961,7.4961,40500.0
2005-04-15 10:25:00,11.3,11.34,11.29,11.31,41700.0,7.5028,7.5293,7.4961,7.5094,41700.0
2005-04-15 10:30:00,11.32,11.35,11.31,11.32,34200.0,7.5161,7.536,7.5094,7.5161,34200.0
2005-04-15 10:35:00,11.32,11.33,11.3,11.3,30700.0,7.5161,7.5227,7.5028,7.5028,30700.0
2005-04-15 10:40:00,11.3,11.31,11.28,11.3,60900.0,7.5028,7.5094,7.4895,7.5028,60900.0
2005-04-15 10:45:00,11.29,11.3,11.27,11.27,65300.0,7.4961,7.5028,7.4829,7.4829,65300.0
2005-04-15 10:50:00,11.27,11.29,11.27,11.29,29000.0,7.4829,7.4961,7.4829,7.4961,29000.0
2005-04-15 10:55:00,11.28,11.31,11.28,11.28,49500.0,7.4895,7.5094,7.4895,7.4895,49500.0
2005-04-15 11:00:00,11.29,11.29,11.25,11.25,46100.0,7.4961,7.4961,7.4696,7.4696,46100.0
2005-04-15 11:05:00,11.25,11.26,11.22,11.23,60100.0,7.4696,7.4762,7.4497,7.4563,60100.0
2005-04-15 11:10:00,11.22,11.23,11.21,11.21,66900.0,7.4497,7.4563,7.443,7.443,66900.0
2005-04-15 11:15:00,11.21,11.21,11.19,11.19,53300.0,7.443,7.443,7.4297,7.4297,53300.0
2005-04-15 11:20:00,11.19,11.2,11.17,11.17,74900.0,7.4297,7.4364,7.4165,7.4165,74900.0
2005-04-15 11:25:00,11.17,11.19,11.15,11.16,71400.0,7.4165,7.4297,7.4032,7.4098,71400.0
2005-04-15 11:30:00,11.15,11.17,11.15,11.16,32700.0,7.4032,7.4165,7.4032,7.4098,32700.0
2005-04-15 11:35:00,11.16,11.16,11.13,11.15,58300.0,7.4098,7.4098,7.3899,7.4032,58300.0
2005-04-15 11:40:00,11.16,11.19,11.15,11.18,26000.0,7.4098,7.4297,7.4032,7.4231,26000.0
2005-04-15 11:45:00,11.18,11.18,11.16,11.16,37200.0,7.4231,7.4231,7.4098,7.4098,37200.0
2005-04-15 11:50:00,11.17,11.17,11.14,11.14,22100.0,7.4165,7.4165,7.3965,7.3965,22100.0
2005-04-15 11:55:00,11.15,11.15,11.12,11.13,60300.0,7.4032,7.4032,7.3833,7.3899,60300.0
2005-04-15 12:00:00,11.13,11.15,11.11,11.15,58200.0,7.3899,7.4032,7.3766,7.4032,58200.0
2005-04-15 12:05:00,11.14,11.16,11.13,11.15,39700.0,7.3965,7.4098,7.3899,7.4032,39700.0
2005-04-15 12:10:00,11.16,11.16,11.12,11.14,43800.0,7.4098,7.4098,7.3833,7.3965,43800.0
2005-04-15 12:15:00,11.14,11.15,11.1,11.1,96300.0,7.3965,7.4032,7.37,7.37,96300.0
2005-04-15 12:20:00,11.1,11.11,11.08,11.09,45500.0,7.37,7.3766,7.3567,7.3633,45500.0
2005-04-15 12:25:00,11.09,11.1,11.07,11.08,28400.0,7.3633,7.37,7.3501,7.3567,28400.0
2005-04-15 12:30:00,11.09,11.1,11.08,11.1,36600.0,7.3633,7.37,7.3567,7.37,36600.0
2005-04-15 12:35:00,11.09,11.12,11.09,11.12,74200.0,7.3633,7.3833,7.3633,7.3833,74200.0
2005-04-15 12:40:00,11.11,11.12,11.1,11.1,47100.0,7.3766,7.3833,7.37,7.37,47100.0
2005-04-15 12:45:00,11.1,11.12,11.09,11.12,53600.0,7.37,7.3833,7.3633,7.3833,53600.0
2005-04-15 12:50:00,11.11,11.12,11.08,11.08,83900.0,7.3766,7.3833,7.3567,7.3567,83900.0
2005-04-15 12:55:00,11.08,11.1,11.07,11.09,54700.0,7.3567,7.37,7.3501,7.3633,54700.0
2005-04-15 13:00:00,11.1,11.1,11.08,11.09,39800.0,7.37,7.37,7.3567,7.3633,39800.0
2005-04-15 13:05:00,11.08,11.1,11.08,11.1,120500.0,7.3567,7.37,7.3567,7.37,120500.0
2005-04-15 13:10:00,11.1,11.1,11.09,11.09,64000.0,7.37,7.37,7.3633,7.3633,64000.0
2005-04-15 13:15:00,11.09,11.11,11.08,11.08,67900.0,7.3633,7.3766,7.3567,7.3567,67900.0
2005-04-15 13:20:00,11.08,11.11,11.08,11.1,540500.0,7.3567,7.3766,7.3567,7.37,540500.0
2005-04-15 13:25:00,11.1,11.14,11.09,11.11,105100.0,7.37,7.3965,7.3633,7.3766,105100.0
2005-04-15 13:30:00,11.11,11.14,11.11,11.14,46200.0,7.3766,7.3965,7.3766,7.3965,46200.0
2005-04-15 13:35:00,11.13,11.15,11.13,11.14,91800.0,7.3899,7.4032,7.3899,7.3965,91800.0
2005-04-15 13:40:00,11.14,11.15,11.13,11.13,12000.0,7.3965,7.4032,7.3899,7.3899,12000.0
2005-04-15 13:45:00,11.14,11.15,11.13,11.13,90400.0,7.3965,7.4032,7.3899,7.3899,90400.0
2005-04-15 13:50:00,11.14,11.14,11.11,11.11,60900.0,7.3965,7.3965,7.3766,7.3766,60900.0
2005-04-15 13:55:00,11.11,11.13,11.11,11.13,50800.0,7.3766,7.3899,7.3766,7.3899,50800.0
2005-04-15 14:00:00,11.13,11.14,11.11,11.11,29500.0,7.3899,7.3965,7.3766,7.3766,29500.0
2005-04-15 14:05:00,11.11,11.12,11.11,11.11,20100.0,7.3766,7.3833,7.3766,7.3766,20100.0
2005-04-15 14:10:00,11.11,11.12,11.11,11.12,450900.0,7.3766,7.3833,7.3766,7.3833,450900.0
2005-04-15 14:15:00,11.12,11.16,11.12,11.14,52800.0,7.3833,7.4098,7.3833,7.3965,52800.0
2005-04-15 14:20:00,11.16,11.19,11.15,11.18,104700.0,7.4098,7.4297,7.4032,7.4231,104700.0
2005-04-15 14:25:00,11.18,11.19,11.16,11.16,42100.0,7.4231,7.4297,7.4098,7.4098,42100.0
2005-04-15 14:30:00,11.15,11.17,11.14,11.16,33200.0,7.4032,7.4165,7.3965,7.4098,33200.0
2005-04-15 14:35:00,11.16,11.16,11.14,11.15,99300.0,7.4098,7.4098,7.3965,7.4032,99300.0
2005-04-15 14:40:00,11.15,11.17,11.15,11.15,55200.0,7.4032,7.4165,7.4032,7.4032,55200.0
2005-04-15 14:45:00,11.15,11.16,11.15,11.15,48900.0,7.4032,7.4098,7.4032,7.4032,48900.0
2005-04-15 14:50:00,11.15,11.16,11.13,11.14,96700.0,7.4032,7.4098,7.3899,7.3965,96700.0
2005-04-15 14:55:00,11.13,11.16,11.13,11.16,97100.0,7.3899,7.4098,7.3899,7.4098,97100.0
2005-04-15 15:00:00,11.16,11.17,11.15,11.16,60600.0,7.4098,7.4165,7.4032,7.4098,60600.0
2005-04-15 15:05:00,11.15,11.16,11.12,11.13,126100.0,7.4032,7.4098,7.3833,7.3899,126100.0
2005-04-15 15:10:00,11.13,11.14,11.12,11.14,44600.0,7.3899,7.3965,7.3833,7.3965,44600.0
2005-04-15 15:15:00,11.13,11.14,11.12,11.12,75400.0,7.3899,7.3965,7.3833,7.3833,75400.0
2005-04-15 15:20:00,11.12,11.13,11.09,11.1,130900.0,7.3833,7.3899,7.3633,7.37,130900.0
2005-04-15 15:25:00,11.1,11.11,11.09,11.1,95800.0,7.37,7.3766,7.3633,7.37,95800.0
2005-04-15 15:30:00,11.11,11.16,11.1,11.15,101300.0,7.3766,7.4098,7.37,7.4032,101300.0
2005-04-15 15:35:00,11.15,11.17,11.14,11.14,113700.0,7.4032,7.4165,7.3965,7.3965,113700.0
2005-04-15 15:40:00,11.14,11.18,11.14,11.18,127500.0,7.3965,7.4231,7.3965,7.4231,127500.0
2005-04-15 15:45:00,11.17,11.19,11.1,11.11,177200.0,7.4165,7.4297,7.37,7.3766,177200.0
2005-04-15 15:50:00,11.11,11.13,11.1,11.13,170900.0,7.3766,7.3899,7.37,7.3899,170900.0
2005-04-15 15:55:00,11.13,11.15,11.07,11.1,205800.0,7.3899,7.4032,7.3501,7.37,205800.0
2005-04-18 09:30:00,11.54,11.64,11.53,11.57,505600.0,7.6621,7.7285,7.6555,7.682,505600.0
2005-04-18 09:35:00,11.57,11.74,11.56,11.64,327900.0,7.682,7.7949,7.6754,7.7285,327900.0
2005-04-18 09:40:00,11.65,11.65,11.51,11.59,289900.0,7.7352,7.7352,7.6422,7.6953,289900.0
2005-04-18 09:45:00,11.59,11.9,11.55,11.59,329900.0,7.6953,7.9012,7.6688,7.6953,329900.0
2005-04-18 09:50:00,11.6,11.74,11.59,11.72,227900.0,7.702,7.7949,7.6953,7.7816,227900.0
2005-04-18 09:55:00,11.73,11.83,11.7,11.78,332700.0,7.7883,7.8547,7.7684,7.8215,332700.0
2005-04-18 10:00:00,11.75,11.78,11.7,11.71,163500.0,7.8016,7.8215,7.7684,7.775,163500.0
2005-04-18 10:05:00,11.71,11.8,11.7,11.78,273100.0,7.775,7.8348,7.7684,7.8215,273100.0
2005-04-18 10:10:00,11.76,11.77,11.72,11.72,629100.0,7.8082,7.8148,7.7816,7.7816,629100.0
2005-04-18 10:15:00,11.74,11.76,11.63,11.7,160200.0,7.7949,7.8082,7.7219,7.7684,160200.0
2005-04-18 10:20:00,11.7,11.7,11.65,11.67,181000.0,7.7684,7.7684,7.7352,7.7484,181000.0
2005-04-18 10:25:00,11.67,11.68,11.63,11.67,227300.0,7.7484,7.7551,7.7219,7.7484,227300.0
2005-04-18 10:30:00,11.68,11.71,11.67,11.71,154600.0,7.7551,7.775,7.7484,7.775,154600.0
2005-04-18 10:35:00,11.7,11.75,11.7,11.71,162300.0,7.7684,7.8016,7.7684,7.775,162300.0
2005-04-18 10:40:00,11.71,11.73,11.67,11.67,328800.0,7.775,7.7883,7.7484,7.7484,328800.0
2005-04-18 10:45:00,11.67,11.7,11.65,11.7,174200.0,7.7484,7.7684,7.7352,7.7684,174200.0
2005-04-18 10:50:00,11.69,11.7,11.68,11.7,101600.0,7.7617,7.7684,7.7551,7.7684,101600.0
2005-04-18 10:55:00,11.69,11.7,11.66,11.69,170500.0,7.7617,7.7684,7.7418,7.7617,170500.0
2005-04-18 11:00:00,11.69,11.71,11.68,11.7,164000.0,7.7617,7.775,7.7551,7.7684,164000.0
2005-04-18 11:05:00,11.7,11.73,11.68,11.73,152900.0,7.7684,7.7883,7.7551,7.7883,152900.0
2005-04-18 11:10:00,11.73,11.74,11.68,11.69,124300.0,7.7883,7.7949,7.7551,7.7617,124300.0
2005-04-18 11:15:00,11.69,11.7,11.68,11.7,66700.0,7.7617,7.7684,7.7551,7.7684,66700.0
2005-04-18 11:20:00,11.69,11.7,11.68,11.69,156700.0,7.7617,7.7684,7.7551,7.7617,156700.0
2005-04-18 11:25:00,11.69,11.7,11.68,11.69,119000.0,7.7617,7.7684,7.7551,7.7617,119000.0
2005-04-18 11:30:00,11.69,11.69,11.63,11.63,107500.0,7.7617,7.7617,7.7219,7.7219,107500.0
2005-04-18 11:35:00,11.63,11.64,11.55,11.55,152200.0,7.7219,7.7285,7.6688,7.6688,152200.0
2005-04-18 11:40:00,11.58,11.58,11.44,11.45,172400.0,7.6887,7.6887,7.5957,7.6024,172400.0
2005-04-18 11:45:00,11.45,11.58,11.44,11.54,100700.0,7.6024,7.6887,7.5957,7.6621,100700.0
2005-04-18 11:50:00,11.55,11.56,11.54,11.55,86400.0,7.6688,7.6754,7.6621,7.6688,86400.0
2005-04-18 11:55:00,11.55,11.55,11.53,11.54,43200.0,7.6688,7.6688,7.6555,7.6621,43200.0
2005-04-18 12:00:00,11.54,11.55,11.53,11.54,72700.0,7.6621,7.6688,7.6555,7.6621,72700.0
2005-04-18 12:05:00,11.54,11.55,11.53,11.55,60500.0,7.6621,7.6688,7.6555,7.6688,60500.0
2005-04-18 12:10:00,11.55,11.56,11.54,11.56,44700.0,7.6688,7.6754,7.6621,7.6754,44700.0
2005-04-18 12:15:00,11.56,11.56,11.52,11.52,137000.0,7.6754,7.6754,7.6488,7.6488,137000.0
2005-04-18 12:20:00,11.52,11.52,11.46,11.51,112100.0,7.6488,7.6488,7.609,7.6422,112100.0
2005-04-18 12:25:00,11.5,11.51,11.49,11.5,44300.0,7.6356,7.6422,7.6289,7.6356,44300.0
2005-04-18 12:30:00,11.5,11.5,11.47,11.47,48800.0,7.6356,7.6356,7.6156,7.6156,48800.0
2005-04-18 12:35:00,11.48,11.51,11.47,11.5,216900.0,7.6223,7.6422,7.6156,7.6356,216900.0
2005-04-18 12:40:00,11.49,11.55,11.49,11.54,78000.0,7.6289,7.6688,7.6289,7.6621,78000.0
2005-04-18 12:45:00,11.55,11.57,11.54,11.54,52800.0,7.6688,7.682,7.6621,7.6621,52800.0
2005-04-18 12:50:00,11.55,11.56,11.54,11.56,45700.0,7.6688,7.6754,7.6621,7.6754,45700.0
2005-04-18 12:55:00,11.55,11.58,11.55,11.56,45500.0,7.6688,7.6887,7.6688,7.6754,45500.0
2005-04-18 13:00:00,11.55,11.58,11.55,11.58,45700.0,7.6688,7.6887,7.6688,7.6887,45700.0
2005-04-18 13:05:00,11.58,11.59,11.58,11.59,69000.0,7.6887,7.6953,7.6887,7.6953,69000.0
2005-04-18 13:10:00,11.58,11.59,11.56,11.57,65300.0,7.6887,7.6953,7.6754,7.682,65300.0
2005-04-18 13:15:00,11.57,11.59,11.55,11.56,75600.0,7.682,7.6953,7.6688,7.6754,75600.0
2005-04-18 13:20:00,11.56,11.58,11.55,11.58,51800.0,7.6754,7.6887,7.6688,7.6887,51800.0
2005-04-18 13:25:00,11.58,11.58,11.56,11.56,67400.0,7.6887,7.6887,7.6754,7.6754,67400.0
2005-04-18 13:30:00,11.56,11.58,11.55,11.57,69300.0,7.6754,7.6887,7.6688,7.682,69300.0
2005-04-18 13:35:00,11.57,11.58,11.56,11.58,47100.0,7.682,7.6887,7.6754,7.6887,47100.0
2005-04-18 13:40:00,11.58,11.58,11.55,11.57,69600.0,7.6887,7.6887,7.6688,7.682,69600.0
2005-04-18 13:45:00,11.57,11.59,11.57,11.59,31300.0,7.682,7.6953,7.682,7.6953,31300.0
2005-04-18 13:50:00,11.59,11.62,11.58,11.6,160000.0,7.6953,7.7152,7.6887,7.702,160000.0
2005-04-18 13:55:00,11.6,11.6,11.58,11.58,92200.0,7.702,7.702,7.6887,7.6887,92200.0
2005-04-18 14:00:00,11.59,11.6,11.58,11.6,44700.0,7.6953,7.702,7.6887,7.702,44700.0
2005-04-18 14:05:00,11.6,11.61,11.59,11.6,196100.0,7.702,7.7086,7.6953,7.702,196100.0
2005-04-18 14:10:00,11.61,11.62,11.59,11.61,95100.0,7.7086,7.7152,7.6953,7.7086,95100.0
2005-04-18 14:15:00,11.61,11.63,11.6,11.61,48400.0,7.7086,7.7219,7.702,7.7086,48400.0
2005-04-18 14:20:00,11.61,11.63,11.6,11.63,72900.0,7.7086,7.7219,7.702,7.7219,72900.0
2005-04-18 14:25:00,11.63,11.64,11.6,11.61,567900.0,7.7219,7.7285,7.702,7.7086,567900.0
2005-04-18 14:30:00,11.6,11.62,11.56,11.57,138600.0,7.702,7.7152,7.6754,7.682,138600.0
2005-04-18 14:35:00,11.57,11.6,11.55,11.6,178000.0,7.682,7.702,7.6688,7.702,178000.0
2005-04-18 14:40:00,11.6,11.6,11.57,11.59,134000.0,7.702,7.702,7.682,7.6953,134000.0
2005-04-18 14:45:00,11.6,11.6,11.57,11.59,129500.0,7.702,7.702,7.682,7.6953,129500.0
2005-04-18 14:50:00,11.59,11.6,11.58,11.59,108200.0,7.6953,7.702,7.6887,7.6953,108200.0
2005-04-18 14:55:00,11.6,11.6,11.59,11.59,40200.0,7.702,7.702,7.6953,7.6953,40200.0
2005-04-18 15:00:00,11.6,11.6,11.58,11.58,75600.0,7.702,7.702,7.6887,7.6887,75600.0
2005-04-18 15:05:00,11.59,11.59,11.58,11.58,37100.0,7.6953,7.6953,7.6887,7.6887,37100.0
2005-04-18 15:10:00,11.59,11.6,11.58,11.59,55100.0,7.6953,7.702,7.6887,7.6953,55100.0
2005-04-18 15:15:00,11.6,11.61,11.59,11.6,229000.0,7.702,7.7086,7.6953,7.702,229000.0
2005-04-18 15:20:00,11.6,11.61,11.59,11.6,85600.0,7.702,7.7086,7.6953,7.702,85600.0
2005-04-18 15:25:00,11.59,11.6,11.58,11.6,211700.0,7.6953,7.702,7.6887,7.702,211700.0
2005-04-18 15:30:00,11.6,11.62,11.59,11.6,314900.0,7.702,7.7152,7.6953,7.702,314900.0
2005-04-18 15:35:00,11.59,11.6,11.58,11.58,130200.0,7.6953,7.702,7.6887,7.6887,130200.0
2005-04-18 15:40:00,11.58,11.59,11.56,11.58,209900.0,7.6887,7.6953,7.6754,7.6887,209900.0
2005-04-18 15:45:00,11.59,11.59,11.54,11.55,199100.0,7.6953,7.6953,7.6621,7.6688,199100.0
2005-04-18 15:50:00,11.55,11.6,11.54,11.59,312200.0,7.6688,7.702,7.6621,7.6953,312200.0
2005-04-18 15:55:00,11.59,11.6,11.58,11.6,173300.0,7.6953,7.702,7.6887,7.702,173300.0
2005-04-19 09:30:00,11.71,11.71,11.65,11.68,377100.0,7.775,7.775,7.7352,7.7551,377100.0
2005-04-19 09:35:00,11.66,11.75,11.66,11.71,200200.0,7.7418,7.8016,7.7418,7.775,200200.0
2005-04-19 09:40:00,11.71,11.76,11.7,11.75,159600.0,7.775,7.8082,7.7684,7.8016,159600.0
2005-04-19 09:45:00,11.75,11.76,11.73,11.75,139900.0,7.8016,7.8082,7.7883,7.8016,139900.0
2005-04-19 09:50:00,11.74,11.76,11.69,11.71,165100.0,7.7949,7.8082,7.7617,7.775,165100.0
2005-04-19 09:55:00,11.71,11.71,11.66,11.7,124500.0,7.775,7.775,7.7418,7.7684,124500.0
2005-04-19 10:00:00,11.7,11.72,11.66,11.71,73300.0,7.7684,7.7816,7.7418,7.775,73300.0
2005-04-19 10:05:00,11.71,11.75,11.69,11.7,154300.0,7.775,7.8016,7.7617,7.7684,154300.0
2005-04-19 10:10:00,11.7,11.71,11.7,11.71,56500.0,7.7684,7.775,7.7684,7.775,56500.0
2005-04-19 10:15:00,11.71,11.71,11.69,11.7,62300.0,7.775,7.775,7.7617,7.7684,62300.0
2005-04-19 10:20:00,11.71,11.75,11.7,11.75,110600.0,7.775,7.8016,7.7684,7.8016,110600.0
2005-04-19 10:25:00,11.75,11.76,11.74,11.75,70400.0,7.8016,7.8082,7.7949,7.8016,70400.0
2005-04-19 10:30:00,11.75,11.75,11.73,11.74,56900.0,7.8016,7.8016,7.7883,7.7949,56900.0
2005-04-19 10:35:00,11.73,11.76,11.72,11.76,95700.0,7.7883,7.8082,7.7816,7.8082,95700.0
2005-04-19 10:40:00,11.76,11.79,11.75,11.77,126800.0,7.8082,7.8281,7.8016,7.8148,126800.0
2005-04-19 10:45:00,11.77,11.77,11.71,11.77,80400.0,7.8148,7.8148,7.775,7.8148,80400.0
2005-04-19 10:50:00,11.77,11.77,11.72,11.73,67700.0,7.8148,7.8148,7.7816,7.7883,67700.0
2005-04-19 10:55:00,11.72,11.76,11.72,11.74,51000.0,7.7816,7.8082,7.7816,7.7949,51000.0
2005-04-19 11:00:00,11.74,11.75,11.72,11.74,59800.0,7.7949,7.8016,7.7816,7.7949,59800.0
2005-04-19 11:05:00,11.75,11.79,11.74,11.77,120400.0,7.8016,7.8281,7.7949,7.8148,120400.0
2005-04-19 11:10:00,11.77,11.77,11.73,11.75,50200.0,7.8148,7.8148,7.7883,7.8016,50200.0
2005-04-19 11:15:00,11.75,11.76,11.73,11.75,74400.0,7.8016,7.8082,7.7883,7.8016,74400.0
2005-04-19 11:20:00,11.75,11.75,11.74,11.75,79100.0,7.8016,7.8016,7.7949,7.8016,79100.0
2005-04-19 11:25:00,11.75,11.77,11.74,11.77,51300.0,7.8016,7.8148,7.7949,7.8148,51300.0
2005-04-19 11:30:00,11.77,11.78,11.76,11.77,42800.0,7.8148,7.8215,7.8082,7.8148,42800.0
2005-04-19 11:35:00,11.77,11.78,11.73,11.74,57800.0,7.8148,7.8215,7.7883,7.7949,57800.0
2005-04-19 11:40:00,11.74,11.74,11.72,11.73,51100.0,7.7949,7.7949,7.7816,7.7883,51100.0
2005-04-19 11:45:00,11.73,11.74,11.7,11.7,80100.0,7.7883,7.7949,7.7684,7.7684,80100.0
2005-04-19 11:50:00,11.7,11.71,11.69,11.69,52200.0,7.7684,7.775,7.7617,7.7617,52200.0
2005-04-19 11:55:00,11.7,11.74,11.69,11.72,113600.0,7.7684,7.7949,7.7617,7.7816,113600.0
2005-04-19 12:00:00,11.73,11.73,11.71,11.72,68800.0,7.7883,7.7883,7.775,7.7816,68800.0
2005-04-19 12:05:00,11.71,11.74,11.71,11.73,33700.0,7.775,7.7949,7.775,7.7883,33700.0
2005-04-19 12:10:00,11.73,11.74,11.71,11.73,37800.0,7.7883,7.7949,7.775,7.7883,37800.0
2005-04-19 12:15:00,11.73,11.74,11.7,11.72,49500.0,7.7883,7.7949,7.7684,7.7816,49500.0
2005-04-19 12:20:00,11.71,11.73,11.71,11.72,45400.0,7.775,7.7883,7.775,7.7816,45400.0
2005-04-19 12:25:00,11.72,11.72,11.7,11.7,33200.0,7.7816,7.7816,7.7684,7.7684,33200.0
2005-04-19 12:30:00,11.7,11.72,11.7,11.7,64000.0,7.7684,7.7816,7.7684,7.7684,64000.0
2005-04-19 12:35:00,11.7,11.7,11.69,11.69,26400.0,7.7684,7.7684,7.7617,7.7617,26400.0
2005-04-19 12:40:00,11.7,11.7,11.69,11.69,20600.0,7.7684,7.7684,7.7617,7.7617,20600.0
2005-04-19 12:45:00,11.69,11.7,11.68,11.7,95300.0,7.7617,7.7684,7.7551,7.7684,95300.0
2005-04-19 12:50:00,11.7,11.7,11.68,11.69,60600.0,7.7684,7.7684,7.7551,7.7617,60600.0
2005-04-19 12:55:00,11.69,11.73,11.68,11.73,42100.0,7.7617,7.7883,7.7551,7.7883,42100.0
2005-04-19 13:00:00,11.72,11.74,11.71,11.74,50500.0,7.7816,7.7949,7.775,7.7949,50500.0
2005-04-19 13:05:00,11.73,11.74,11.72,11.74,56600.0,7.7883,7.7949,7.7816,7.7949,56600.0
2005-04-19 13:10:00,11.74,11.75,11.73,11.74,18700.0,7.7949,7.8016,7.7883,7.7949,18700.0
2005-04-19 13:15:00,11.73,11.74,11.71,11.72,42900.0,7.7883,7.7949,7.775,7.7816,42900.0
2005-04-19 13:20:00,11.72,11.73,11.7,11.7,22000.0,7.7816,7.7883,7.7684,7.7684,22000.0
2005-04-19 13:25:00,11.7,11.74,11.7,11.74,48600.0,7.7684,7.7949,7.7684,7.7949,48600.0
2005-04-19 13:30:00,11.74,11.74,11.71,11.73,52400.0,7.7949,7.7949,7.775,7.7883,52400.0
2005-04-19 13:35:00,11.73,11.74,11.72,11.73,35100.0,7.7883,7.7949,7.7816,7.7883,35100.0
2005-04-19 13:40:00,11.73,11.75,11.73,11.74,33500.0,7.7883,7.8016,7.7883,7.7949,33500.0
2005-04-19 13:45:00,11.73,11.75,11.72,11.75,108900.0,7.7883,7.8016,7.7816,7.8016,108900.0
2005-04-19 13:50:00,11.75,11.77,11.74,11.75,105200.0,7.8016,7.8148,7.7949,7.8016,105200.0
2005-04-19 13:55:00,11.75,11.77,11.75,11.76,306100.0,7.8016,7.8148,7.8016,7.8082,306100.0
2005-04-19 14:00:00,11.75,11.75,11.73,11.73,142400.0,7.8016,7.8016,7.7883,7.7883,142400.0
2005-04-19 14:05:00,11.73,11.74,11.72,11.73,47800.0,7.7883,7.7949,7.7816,7.7883,47800.0
2005-04-19 14:10:00,11.72,11.74,11.72,11.72,70700.0,7.7816,7.7949,7.7816,7.7816,70700.0
2005-04-19 14:15:00,11.72,11.74,11.72,11.74,90500.0,7.7816,7.7949,7.7816,7.7949,90500.0
2005-04-19 14:20:00,11.74,11.75,11.72,11.73,50900.0,7.7949,7.8016,7.7816,7.7883,50900.0
2005-04-19 14:25:00,11.73,11.76,11.73,11.75,117800.0,7.7883,7.8082,7.7883,7.8016,117800.0
2005-04-19 14:30:00,11.75,11.77,11.74,11.75,105900.0,7.8016,7.8148,7.7949,7.8016,105900.0
2005-04-19 14:35:00,11.74,11.76,11.73,11.73,82400.0,7.7949,7.8082,7.7883,7.7883,82400.0
2005-04-19 14:40:00,11.73,11.75,11.72,11.73,43200.0,7.7883,7.8016,7.7816,7.7883,43200.0
2005-04-19 14:45:00,11.73,11.74,11.72,11.73,52700.0,7.7883,7.7949,7.7816,7.7883,52700.0
2005-04-19 14:50:00,11.73,11.73,11.71,11.72,58500.0,7.7883,7.7883,7.775,7.7816,58500.0
2005-04-19 14:55:00,11.72,11.73,11.71,11.73,50000.0,7.7816,7.7883,7.775,7.7883,50000.0
2005-04-19 15:00:00,11.72,11.75,11.72,11.74,53100.0,7.7816,7.8016,7.7816,7.7949,53100.0
2005-04-19 15:05:00,11.75,11.76,11.72,11.72,74800.0,7.8016,7.8082,7.7816,7.7816,74800.0
2005-04-19 15:10:00,11.72,11.74,11.71,11.74,35400.0,7.7816,7.7949,7.775,7.7949,35400.0
2005-04-19 15:15:00,11.75,11.76,11.73,11.74,62800.0,7.8016,7.8082,7.7883,7.7949,62800.0
2005-04-19 15:20:00,11.74,11.74,11.71,11.72,72500.0,7.7949,7.7949,7.775,7.7816,72500.0
2005-04-19 15:25:00,11.72,11.72,11.65,11.68,180600.0,7.7816,7.7816,7.7352,7.7551,180600.0
2005-04-19 15:30:00,11.68,11.72,11.68,11.69,406500.0,7.7551,7.7816,7.7551,7.7617,406500.0
2005-04-19 15:35:00,11.69,11.72,11.68,11.7,187900.0,7.7617,7.7816,7.7551,7.7684,187900.0
2005-04-19 15:40:00,11.69,11.7,11.69,11.7,179000.0,7.7617,7.7684,7.7617,7.7684,179000.0
2005-04-19 15:45:00,11.7,11.72,11.68,11.72,186700.0,7.7684,7.7816,7.7551,7.7816,186700.0
2005-04-19 15:50:00,11.71,11.74,11.71,11.72,259300.0,7.775,7.7949,7.775,7.7816,259300.0
2005-04-19 15:55:00,11.73,11.73,11.69,11.69,174800.0,7.7883,7.7883,7.7617,7.7617,174800.0
2005-04-20 09:30:00,11.94,11.94,11.84,11.94,453800.0,7.9277,7.9277,7.8613,7.9277,453800.0
2005-04-20 09:35:00,11.94,12.0,11.92,11.98,410400.0,7.9277,7.9675,7.9144,7.9543,410400.0
2005-04-20 09:40:00,11.99,11.99,11.95,11.96,96100.0,7.9609,7.9609,7.9343,7.941,96100.0
2005-04-20 09:45:00,11.95,11.96,11.88,11.94,167000.0,7.9343,7.941,7.8879,7.9277,167000.0
2005-04-20 09:50:00,11.94,11.96,11.93,11.95,87200.0,7.9277,7.941,7.9211,7.9343,87200.0
2005-04-20 09:55:00,11.95,11.96,11.9,11.93,116100.0,7.9343,7.941,7.9012,7.9211,116100.0
2005-04-20 10:00:00,11.93,11.95,11.93,11.94,130100.0,7.9211,7.9343,7.9211,7.9277,130100.0
2005-04-20 10:05:00,11.95,12.0,11.94,12.0,196400.0,7.9343,7.9675,7.9277,7.9675,196400.0
2005-04-20 10:10:00,12.0,12.06,12.0,12.06,134400.0,7.9675,8.0074,7.9675,8.0074,134400.0
2005-04-20 10:15:00,12.06,12.15,12.05,12.15,283200.0,8.0074,8.0671,8.0007,8.0671,283200.0
2005-04-20 10:20:00,12.15,12.21,12.14,12.2,289500.0,8.0671,8.107,8.0605,8.1003,289500.0
2005-04-20 10:25:00,12.2,12.24,12.19,12.22,369100.0,8.1003,8.1269,8.0937,8.1136,369100.0
2005-04-20 10:30:00,12.24,12.25,12.22,12.24,338300.0,8.1269,8.1335,8.1136,8.1269,338300.0
2005-04-20 10:35:00,12.25,12.27,12.24,12.27,303900.0,8.1335,8.1468,8.1269,8.1468,303900.0
2005-04-20 10:40:00,12.27,12.27,12.24,12.25,123200.0,8.1468,8.1468,8.1269,8.1335,123200.0
2005-04-20 10:45:00,12.25,12.25,12.22,12.23,144200.0,8.1335,8.1335,8.1136,8.1203,144200.0
2005-04-20 10:50:00,12.24,12.29,12.23,12.28,211100.0,8.1269,8.1601,8.1203,8.1535,211100.0
2005-04-20 10:55:00,12.28,12.3,12.27,12.29,270300.0,8.1535,8.1667,8.1468,8.1601,270300.0
2005-04-20 11:00:00,12.29,12.29,12.23,12.27,375200.0,8.1601,8.1601,8.1203,8.1468,375200.0
2005-04-20 11:05:00,12.27,12.28,12.25,12.28,175800.0,8.1468,8.1535,8.1335,8.1535,175800.0
2005-04-20 11:10:00,12.26,12.28,12.25,12.28,159800.0,8.1402,8.1535,8.1335,8.1535,159800.0
2005-04-20 11:15:00,12.28,12.28,12.24,12.26,325900.0,8.1535,8.1535,8.1269,8.1402,325900.0
2005-04-20 11:20:00,12.25,12.28,12.25,12.28,666400.0,8.1335,8.1535,8.1335,8.1535,666400.0
2005-04-20 11:25:00,12.28,12.29,12.26,12.28,971700.0,8.1535,8.1601,8.1402,8.1535,971700.0
2005-04-20 11:30:00,12.3,12.32,12.28,12.29,1003900.0,8.1667,8.18,8.1535,8.1601,1003900.0
2005-04-20 11:35:00,12.29,12.31,12.28,12.3,472100.0,8.1601,8.1734,8.1535,8.1667,472100.0
2005-04-20 11:40:00,12.3,12.35,12.29,12.34,215200.0,8.1667,8.1999,8.1601,8.1933,215200.0
2005-04-20 11:45:00,12.35,12.4,12.34,12.39,269200.0,8.1999,8.2331,8.1933,8.2265,269200.0
2005-04-20 11:50:00,12.39,12.39,12.37,12.39,92500.0,8.2265,8.2265,8.2132,8.2265,92500.0
2005-04-20 11:55:00,12.39,12.47,12.25,12.47,366500.0,8.2265,8.2796,8.1335,8.2796,366500.0
2005-04-20 12:00:00,12.46,12.51,12.46,12.48,664300.0,8.273,8.3062,8.273,8.2862,664300.0
2005-04-20 12:05:00,12.48,12.48,12.42,12.44,170300.0,8.2862,8.2862,8.2464,8.2597,170300.0
2005-04-20 12:10:00,12.44,12.47,12.41,12.46,110300.0,8.2597,8.2796,8.2398,8.273,110300.0
2005-04-20 12:15:00,12.46,12.49,12.46,12.47,136500.0,8.273,8.2929,8.273,8.2796,136500.0
2005-04-20 12:20:00,12.47,12.47,12.44,12.46,82700.0,8.2796,8.2796,8.2597,8.273,82700.0
2005-04-20 12:25:00,12.45,12.47,12.45,12.46,98100.0,8.2663,8.2796,8.2663,8.273,98100.0
2005-04-20 12:30:00,12.46,12.47,12.45,12.45,141900.0,8.273,8.2796,8.2663,8.2663,141900.0
2005-04-20 12:35:00,12.46,12.46,12.44,12.46,120600.0,8.273,8.273,8.2597,8.273,120600.0
2005-04-20 12:40:00,12.45,12.46,12.41,12.41,141600.0,8.2663,8.273,8.2398,8.2398,141600.0
2005-04-20 12:45:00,12.41,12.45,12.4,12.43,75600.0,8.2398,8.2663,8.2331,8.2531,75600.0
2005-04-20 12:50:00,12.44,12.44,12.41,12.43,177900.0,8.2597,8.2597,8.2398,8.2531,177900.0
2005-04-20 12:55:00,12.43,12.46,12.43,12.44,166700.0,8.2531,8.273,8.2531,8.2597,166700.0
2005-04-20 13:00:00,12.43,12.45,12.42,12.43,159700.0,8.2531,8.2663,8.2464,8.2531,159700.0
2005-04-20 13:05:00,12.43,12.46,12.42,12.45,160000.0,8.2531,8.273,8.2464,8.2663,160000.0
2005-04-20 13:10:00,12.46,12.48,12.44,12.47,137000.0,8.273,8.2862,8.2597,8.2796,137000.0
2005-04-20 13:15:00,12.47,12.47,12.45,12.46,73500.0,8.2796,8.2796,8.2663,8.273,73500.0
2005-04-20 13:20:00,12.47,12.47,12.43,12.45,277200.0,8.2796,8.2796,8.2531,8.2663,277200.0
2005-04-20 13:25:00,12.44,12.46,12.43,12.46,111300.0,8.2597,8.273,8.2531,8.273,111300.0
2005-04-20 13:30:00,12.45,12.46,12.4,12.41,208700.0,8.2663,8.273,8.2331,8.2398,208700.0
2005-04-20 13:35:00,12.4,12.44,12.4,12.4,363600.0,8.2331,8.2597,8.2331,8.2331,363600.0
2005-04-20 13:40:00,12.4,12.43,12.39,12.41,858100.0,8.2331,8.2531,8.2265,8.2398,858100.0
2005-04-20 13:45:00,12.41,12.46,12.4,12.41,1047900.0,8.2398,8.273,8.2331,8.2398,1047900.0
2005-04-20 13:50:00,12.41,12.48,12.41,12.44,357700.0,8.2398,8.2862,8.2398,8.2597,357700.0
2005-04-20 13:55:00,12.45,12.47,12.43,12.46,155100.0,8.2663,8.2796,8.2531,8.273,155100.0
2005-04-20 14:00:00,12.45,12.48,12.43,12.46,142900.0,8.2663,8.2862,8.2531,8.273,142900.0
2005-04-20 14:05:00,12.46,12.46,12.44,12.45,640400.0,8.273,8.273,8.2597,8.2663,640400.0
2005-04-20 14:10:00,12.45,12.46,12.43,12.46,141800.0,8.2663,8.273,8.2531,8.273,141800.0
2005-04-20 14:15:00,12.46,12.47,12.44,12.46,92600.0,8.273,8.2796,8.2597,8.273,92600.0
2005-04-20 14:20:00,12.46,12.47,12.45,12.46,75500.0,8.273,8.2796,8.2663,8.273,75500.0
2005-04-20 14:25:00,12.45,12.47,12.45,12.45,289000.0,8.2663,8.2796,8.2663,8.2663,289000.0
2005-04-20 14:30:00,12.44,12.45,12.39,12.4,143500.0,8.2597,8.2663,8.2265,8.2331,143500.0
2005-04-20 14:35:00,12.4,12.46,12.4,12.45,193400.0,8.2331,8.273,8.2331,8.2663,193400.0
2005-04-20 14:40:00,12.45,12.46,12.42,12.45,261000.0,8.2663,8.273,8.2464,8.2663,261000.0
2005-04-20 14:45:00,12.45,12.46,12.44,12.45,279900.0,8.2663,8.273,8.2597,8.2663,279900.0
2005-04-20 14:50:00,12.45,12.46,12.44,12.44,371300.0,8.2663,8.273,8.2597,8.2597,371300.0
2005-04-20 14:55:00,12.45,12.46,12.42,12.46,284000.0,8.2663,8.273,8.2464,8.273,284000.0
2005-04-20 15:00:00,12.46,12.47,12.45,12.47,317300.0,8.273,8.2796,8.2663,8.2796,317300.0
2005-04-20 15:05:00,12.46,12.48,12.44,12.45,198800.0,8.273,8.2862,8.2597,8.2663,198800.0
2005-04-20 15:10:00,12.46,12.49,12.46,12.46,254400.0,8.273,8.2929,8.273,8.273,254400.0
2005-04-20 15:15:00,12.42,12.47,12.42,12.46,544300.0,8.2464,8.2796,8.2464,8.273,544300.0
2005-04-20 15:20:00,12.45,12.46,12.45,12.45,161800.0,8.2663,8.273,8.2663,8.2663,161800.0
2005-04-20 15:25:00,12.46,12.46,12.41,12.42,470200.0,8.273,8.273,8.2398,8.2464,470200.0
2005-04-20 15:30:00,12.42,12.43,12.41,12.42,186800.0,8.2464,8.2531,8.2398,8.2464,186800.0
2005-04-20 15:35:00,12.41,12.42,12.32,12.34,404300.0,8.2398,8.2464,8.18,8.1933,404300.0
2005-04-20 15:40:00,12.32,12.4,12.29,12.3,334100.0,8.18,8.2331,8.1601,8.1667,334100.0
2005-04-20 15:45:00,12.3,12.4,12.3,12.39,749000.0,8.1667,8.2331,8.1667,8.2265,749000.0
2005-04-20 15:50:00,12.38,12.41,12.37,12.39,497700.0,8.2199,8.2398,8.2132,8.2265,497700.0
2005-04-20 15:55:00,12.39,12.4,12.33,12.33,481600.0,8.2265,8.2331,8.1867,8.1867,481600.0
2005-04-21 09:30:00,12.43,12.46,12.35,12.35,385900.0,8.2531,8.273,8.1999,8.1999,385900.0
2005-04-21 09:35:00,12.35,12.36,12.21,12.3,292600.0,8.1999,8.2066,8.107,8.1667,292600.0
2005-04-21 09:40:00,12.31,12.45,12.31,12.42,160100.0,8.1734,8.2663,8.1734,8.2464,160100.0
2005-04-21 09:45:00,12.42,12.45,12.4,12.43,189900.0,8.2464,8.2663,8.2331,8.2531,189900.0
2005-04-21 09:50:00,12.44,12.51,12.43,12.51,249600.0,8.2597,8.3062,8.2531,8.3062,249600.0
2005-04-21 09:55:00,12.52,12.6,12.5,12.56,240600.0,8.3128,8.3659,8.2995,8.3394,240600.0
2005-04-21 10:00:00,12.56,12.57,12.43,12.5,174000.0,8.3394,8.346,8.2531,8.2995,174000.0
2005-04-21 10:05:00,12.5,12.5,12.35,12.38,129400.0,8.2995,8.2995,8.1999,8.2199,129400.0
2005-04-21 10:10:00,12.39,12.47,12.38,12.47,166500.0,8.2265,8.2796,8.2199,8.2796,166500.0
2005-04-21 10:15:00,12.47,12.47,12.35,12.36,101600.0,8.2796,8.2796,8.1999,8.2066,101600.0
2005-04-21 10:20:00,12.37,12.39,12.36,12.38,82200.0,8.2132,8.2265,8.2066,8.2199,82200.0
2005-04-21 10:25:00,12.38,12.38,12.25,12.3,346000.0,8.2199,8.2199,8.1335,8.1667,346000.0
2005-04-21 10:30:00,12.29,12.36,12.28,12.33,169000.0,8.1601,8.2066,8.1535,8.1867,169000.0
2005-04-21 10:35:00,12.31,12.32,12.24,12.28,162600.0,8.1734,8.18,8.1269,8.1535,162600.0
2005-04-21 10:40:00,12.28,12.29,12.25,12.26,70500.0,8.1535,8.1601,8.1335,8.1402,70500.0
2005-04-21 10:45:00,12.26,12.26,12.16,12.16,178900.0,8.1402,8.1402,8.0738,8.0738,178900.0
2005-04-21 10:50:00,12.16,12.23,12.13,12.17,178800.0,8.0738,8.1203,8.0539,8.0804,178800.0
2005-04-21 10:55:00,12.16,12.17,12.11,12.14,180700.0,8.0738,8.0804,8.0406,8.0605,180700.0
2005-04-21 11:00:00,12.14,12.2,12.14,12.19,118500.0,8.0605,8.1003,8.0605,8.0937,118500.0
2005-04-21 11:05:00,12.19,12.21,12.18,12.18,131500.0,8.0937,8.107,8.0871,8.0871,131500.0
2005-04-21 11:10:00,12.18,12.19,12.13,12.17,144200.0,8.0871,8.0937,8.0539,8.0804,144200.0
2005-04-21 11:15:00,12.16,12.17,12.13,12.13,85200.0,8.0738,8.0804,8.0539,8.0539,85200.0
2005-04-21 11:20:00,12.14,12.15,12.11,12.11,1159900.0,8.0605,8.0671,8.0406,8.0406,1159900.0
2005-04-21 11:25:00,12.12,12.13,12.06,12.07,174200.0,8.0472,8.0539,8.0074,8.014,174200.0
2005-04-21 11:30:00,12.07,12.07,11.95,11.97,424500.0,8.014,8.014,7.9343,7.9476,424500.0
2005-04-21 11:35:00,11.99,12.09,11.93,12.06,1187100.0,7.9609,8.0273,7.9211,8.0074,1187100.0
2005-04-21 11:40:00,12.05,12.06,11.96,12.02,116300.0,8.0007,8.0074,7.941,7.9808,116300.0
2005-04-21 11:45:00,12.02,12.07,12.02,12.04,160800.0,7.9808,8.014,7.9808,7.9941,160800.0
2005-04-21 11:50:00,12.05,12.08,12.04,12.08,64000.0,8.0007,8.0207,7.9941,8.0207,64000.0
2005-04-21 11:55:00,12.08,12.09,12.04,12.07,191800.0,8.0207,8.0273,7.9941,8.014,191800.0
2005-04-21 12:00:00,12.07,12.14,12.07,12.12,177800.0,8.014,8.0605,8.014,8.0472,177800.0
2005-04-21 12:05:00,12.12,12.12,12.08,12.12,139100.0,8.0472,8.0472,8.0207,8.0472,139100.0
2005-04-21 12:10:00,12.11,12.12,12.08,12.12,144100.0,8.0406,8.0472,8.0207,8.0472,144100.0
2005-04-21 12:15:00,12.12,12.13,12.04,12.04,111800.0,8.0472,8.0539,7.9941,7.9941,111800.0
2005-04-21 12:20:00,12.05,12.12,12.03,12.1,76000.0,8.0007,8.0472,7.9875,8.0339,76000.0
2005-04-21 12:25:00,12.1,12.12,12.1,12.1,32500.0,8.0339,8.0472,8.0339,8.0339,32500.0
2005-04-21 12:30:00,12.1,12.11,12.08,12.08,34900.0,8.0339,8.0406,8.0207,8.0207,34900.0
2005-04-21 12:35:00,12.07,12.08,12.02,12.02,95600.0,8.014,8.0207,7.9808,7.9808,95600.0
2005-04-21 12:40:00,12.02,12.05,12.01,12.03,81200.0,7.9808,8.0007,7.9742,7.9875,81200.0
2005-04-21 12:45:00,12.04,12.06,12.03,12.06,84800.0,7.9941,8.0074,7.9875,8.0074,84800.0
2005-04-21 12:50:00,12.05,12.07,12.05,12.06,60900.0,8.0007,8.014,8.0007,8.0074,60900.0
2005-04-21 12:55:00,12.07,12.07,12.05,12.06,50000.0,8.014,8.014,8.0007,8.0074,50000.0
2005-04-21 13:00:00,12.06,12.12,12.05,12.12,153300.0,8.0074,8.0472,8.0007,8.0472,153300.0
2005-04-21 13:05:00,12.12,12.19,12.11,12.19,111100.0,8.0472,8.0937,8.0406,8.0937,111100.0
2005-04-21 13:10:00,12.19,12.2,12.18,12.18,41900.0,8.0937,8.1003,8.0871,8.0871,41900.0
2005-04-21 13:15:00,12.18,12.19,12.15,12.18,150400.0,8.0871,8.0937,8.0671,8.0871,150400.0
2005-04-21 13:20:00,12.18,12.18,12.16,12.17,35600.0,8.0871,8.0871,8.0738,8.0804,35600.0
2005-04-21 13:25:00,12.18,12.19,12.17,12.19,13200.0,8.0871,8.0937,8.0804,8.0937,13200.0
2005-04-21 13:30:00,12.18,12.19,12.16,12.17,45900.0,8.0871,8.0937,8.0738,8.0804,45900.0
2005-04-21 13:35:00,12.17,12.17,12.15,12.16,65700.0,8.0804,8.0804,8.0671,8.0738,65700.0
2005-04-21 13:40:00,12.16,12.22,12.15,12.21,152900.0,8.0738,8.1136,8.0671,8.107,152900.0
2005-04-21 13:45:00,12.22,12.27,12.21,12.22,313800.0,8.1136,8.1468,8.107,8.1136,313800.0
2005-04-21 13:50:00,12.21,12.22,12.19,12.2,46400.0,8.107,8.1136,8.0937,8.1003,46400.0
2005-04-21 13:55:00,12.2,12.21,12.19,12.2,84000.0,8.1003,8.107,8.0937,8.1003,84000.0
2005-04-21 14:00:00,12.2,12.21,12.19,12.2,67800.0,8.1003,8.107,8.0937,8.1003,67800.0
2005-04-21 14:05:00,12.2,12.21,12.19,12.21,123700.0,8.1003,8.107,8.0937,8.107,123700.0
2005-04-21 14:10:00,12.21,12.23,12.19,12.21,96800.0,8.107,8.1203,8.0937,8.107,96800.0
2005-04-21 14:15:00,12.2,12.25,12.2,12.24,122900.0,8.1003,8.1335,8.1003,8.1269,122900.0
2005-04-21 14:20:00,12.25,12.28,12.23,12.27,66700.0,8.1335,8.1535,8.1203,8.1468,66700.0
2005-04-21 14:25:00,12.28,12.31,12.27,12.3,132800.0,8.1535,8.1734,8.1468,8.1667,132800.0
2005-04-21 14:30:00,12.3,12.31,12.29,12.29,133200.0,8.1667,8.1734,8.1601,8.1601,133200.0
2005-04-21 14:35:00,12.3,12.3,12.27,12.28,107800.0,8.1667,8.1667,8.1468,8.1535,107800.0
2005-04-21 14:40:00,12.27,12.27,12.24,12.25,215200.0,8.1468,8.1468,8.1269,8.1335,215200.0
2005-04-21 14:45:00,12.25,12.26,12.23,12.25,95800.0,8.1335,8.1402,8.1203,8.1335,95800.0
2005-04-21 14:50:00,12.25,12.31,12.24,12.3,113800.0,8.1335,8.1734,8.1269,8.1667,113800.0
2005-04-21 14:55:00,12.31,12.31,12.29,12.31,90700.0,8.1734,8.1734,8.1601,8.1734,90700.0
2005-04-21 15:00:00,12.32,12.34,12.3,12.34,84700.0,8.18,8.1933,8.1667,8.1933,84700.0
2005-04-21 15:05:00,12.34,12.4,12.33,12.33,372600.0,8.1933,8.2331,8.1867,8.1867,372600.0
2005-04-21 15:10:00,12.33,12.36,12.3,12.31,247700.0,8.1867,8.2066,8.1667,8.1734,247700.0
2005-04-21 15:15:00,12.31,12.31,12.25,12.28,75300.0,8.1734,8.1734,8.1335,8.1535,75300.0
2005-04-21 15:20:00,12.27,12.3,12.25,12.29,112800.0,8.1468,8.1667,8.1335,8.1601,112800.0
2005-04-21 15:25:00,12.29,12.35,12.29,12.35,295000.0,8.1601,8.1999,8.1601,8.1999,295000.0
2005-04-21 15:30:00,12.36,12.4,12.3,12.39,320900.0,8.2066,8.2331,8.1667,8.2265,320900.0
2005-04-21 15:35:00,12.4,12.4,12.33,12.34,256200.0,8.2331,8.2331,8.1867,8.1933,256200.0
2005-04-21 15:40:00,12.32,12.36,12.28,12.3,432700.0,8.18,8.2066,8.1535,8.1667,432700.0
2005-04-21 15:45:00,12.31,12.37,12.3,12.34,397500.0,8.1734,8.2132,8.1667,8.1933,397500.0
2005-04-21 15:50:00,12.34,12.36,12.29,12.35,182600.0,8.1933,8.2066,8.1601,8.1999,182600.0
2005-04-21 15:55:00,12.35,12.35,12.32,12.33,317900.0,8.1999,8.1999,8.18,8.1867,317900.0
2005-04-22 09:30:00,12.31,12.31,12.11,12.14,309300.0,8.1734,8.1734,8.0406,8.0605,309300.0
2005-04-22 09:35:00,12.15,12.32,12.14,12.3,148700.0,8.0671,8.18,8.0605,8.1667,148700.0
2005-04-22 09:40:00,12.29,12.31,12.22,12.24,60500.0,8.1601,8.1734,8.1136,8.1269,60500.0
2005-04-22 09:45:00,12.23,12.27,12.16,12.19,163900.0,8.1203,8.1468,8.0738,8.0937,163900.0
2005-04-22 09:50:00,12.18,12.24,12.17,12.19,99700.0,8.0871,8.1269,8.0804,8.0937,99700.0
2005-04-22 09:55:00,12.2,12.23,12.17,12.2,78400.0,8.1003,8.1203,8.0804,8.1003,78400.0
2005-04-22 10:00:00,12.2,12.2,12.17,12.19,95300.0,8.1003,8.1003,8.0804,8.0937,95300.0
2005-04-22 10:05:00,12.18,12.28,12.18,12.25,106100.0,8.0871,8.1535,8.0871,8.1335,106100.0
2005-04-22 10:10:00,12.25,12.28,12.25,12.27,74100.0,8.1335,8.1535,8.1335,8.1468,74100.0
2005-04-22 10:15:00,12.28,12.34,12.22,12.33,112700.0,8.1535,8.1933,8.1136,8.1867,112700.0
2005-04-22 10:20:00,12.34,12.38,12.34,12.37,171600.0,8.1933,8.2199,8.1933,8.2132,171600.0
2005-04-22 10:25:00,12.37,12.4,12.37,12.39,53700.0,8.2132,8.2331,8.2132,8.2265,53700.0
2005-04-22 10:30:00,12.38,12.39,12.36,12.37,58000.0,8.2199,8.2265,8.2066,8.2132,58000.0
2005-04-22 10:35:00,12.37,12.42,12.37,12.42,185300.0,8.2132,8.2464,8.2132,8.2464,185300.0
2005-04-22 10:40:00,12.4,12.41,12.37,12.4,79900.0,8.2331,8.2398,8.2132,8.2331,79900.0
2005-04-22 10:45:00,12.39,12.45,12.39,12.44,76200.0,8.2265,8.2663,8.2265,8.2597,76200.0
2005-04-22 10:50:00,12.44,12.46,12.42,12.45,59500.0,8.2597,8.273,8.2464,8.2663,59500.0
2005-04-22 10:55:00,12.45,12.46,12.41,12.44,72900.0,8.2663,8.273,8.2398,8.2597,72900.0
2005-04-22 11:00:00,12.44,12.47,12.43,12.44,72600.0,8.2597,8.2796,8.2531,8.2597,72600.0
2005-04-22 11:05:00,12.44,12.45,12.36,12.4,67200.0,8.2597,8.2663,8.2066,8.2331,67200.0
2005-04-22 11:10:00,12.4,12.4,12.33,12.36,57400.0,8.2331,8.2331,8.1867,8.2066,57400.0
2005-04-22 11:15:00,12.36,12.36,12.33,12.34,46200.0,8.2066,8.2066,8.1867,8.1933,46200.0
2005-04-22 11:20:00,12.34,12.36,12.33,12.36,101600.0,8.1933,8.2066,8.1867,8.2066,101600.0
2005-04-22 11:25:00,12.35,12.37,12.34,12.34,71000.0,8.1999,8.2132,8.1933,8.1933,71000.0
2005-04-22 11:30:00,12.35,12.35,12.34,12.34,75700.0,8.1999,8.1999,8.1933,8.1933,75700.0
2005-04-22 11:35:00,12.34,12.35,12.28,12.28,110900.0,8.1933,8.1999,8.1535,8.1535,110900.0
2005-04-22 11:40:00,12.29,12.32,12.28,12.31,50100.0,8.1601,8.18,8.1535,8.1734,50100.0
2005-04-22 11:45:00,12.31,12.36,12.31,12.36,80800.0,8.1734,8.2066,8.1734,8.2066,80800.0
2005-04-22 11:50:00,12.36,12.37,12.35,12.36,84900.0,8.2066,8.2132,8.1999,8.2066,84900.0
2005-04-22 11:55:00,12.37,12.37,12.31,12.32,80500.0,8.2132,8.2132,8.1734,8.18,80500.0
2005-04-22 12:00:00,12.32,12.34,12.3,12.3,75100.0,8.18,8.1933,8.1667,8.1667,75100.0
2005-04-22 12:05:00,12.3,12.3,12.26,12.28,55500.0,8.1667,8.1667,8.1402,8.1535,55500.0
2005-04-22 12:10:00,12.29,12.29,12.27,12.28,17500.0,8.1601,8.1601,8.1468,8.1535,17500.0
2005-04-22 12:15:00,12.29,12.29,12.28,12.29,27200.0,8.1601,8.1601,8.1535,8.1601,27200.0
2005-04-22 12:20:00,12.29,12.35,12.29,12.35,44200.0,8.1601,8.1999,8.1601,8.1999,44200.0
2005-04-22 12:25:00,12.35,12.35,12.31,12.32,43300.0,8.1999,8.1999,8.1734,8.18,43300.0
2005-04-22 12:30:00,12.31,12.32,12.31,12.31,32000.0,8.1734,8.18,8.1734,8.1734,32000.0
2005-04-22 12:35:00,12.32,12.34,12.31,12.33,33100.0,8.18,8.1933,8.1734,8.1867,33100.0
2005-04-22 12:40:00,12.34,12.4,12.34,12.39,186100.0,8.1933,8.2331,8.1933,8.2265,186100.0
2005-04-22 12:45:00,12.4,12.41,12.4,12.41,33700.0,8.2331,8.2398,8.2331,8.2398,33700.0
2005-04-22 12:50:00,12.42,12.44,12.38,12.38,83100.0,8.2464,8.2597,8.2199,8.2199,83100.0
2005-04-22 12:55:00,12.38,12.39,12.38,12.38,41700.0,8.2199,8.2265,8.2199,8.2199,41700.0
2005-04-22 13:00:00,12.39,12.42,12.39,12.4,41200.0,8.2265,8.2464,8.2265,8.2331,41200.0
2005-04-22 13:05:00,12.4,12.44,12.4,12.44,68600.0,8.2331,8.2597,8.2331,8.2597,68600.0
2005-04-22 13:10:00,12.44,12.49,12.44,12.47,290500.0,8.2597,8.2929,8.2597,8.2796,290500.0
2005-04-22 13:15:00,12.47,12.49,12.46,12.49,151200.0,8.2796,8.2929,8.273,8.2929,151200.0
2005-04-22 13:20:00,12.49,12.5,12.49,12.49,314600.0,8.2929,8.2995,8.2929,8.2929,314600.0
2005-04-22 13:25:00,12.5,12.5,12.48,12.5,169300.0,8.2995,8.2995,8.2862,8.2995,169300.0
2005-04-22 13:30:00,12.51,12.51,12.47,12.48,180000.0,8.3062,8.3062,8.2796,8.2862,180000.0
2005-04-22 13:35:00,12.47,12.47,12.4,12.4,99600.0,8.2796,8.2796,8.2331,8.2331,99600.0
2005-04-22 13:40:00,12.41,12.46,12.4,12.4,66800.0,8.2398,8.273,8.2331,8.2331,66800.0
2005-04-22 13:45:00,12.41,12.43,12.4,12.41,54100.0,8.2398,8.2531,8.2331,8.2398,54100.0
2005-04-22 13:50:00,12.41,12.42,12.41,12.42,46600.0,8.2398,8.2464,8.2398,8.2464,46600.0
2005-04-22 13:55:00,12.41,12.43,12.41,12.42,30900.0,8.2398,8.2531,8.2398,8.2464,30900.0
2005-04-22 14:00:00,12.41,12.42,12.35,12.36,98700.0,8.2398,8.2464,8.1999,8.2066,98700.0
2005-04-22 14:05:00,12.36,12.38,12.35,12.36,26400.0,8.2066,8.2199,8.1999,8.2066,26400.0
2005-04-22 14:10:00,12.37,12.38,12.35,12.36,44100.0,8.2132,8.2199,8.1999,8.2066,44100.0
2005-04-22 14:15:00,12.36,12.36,12.31,12.31,50700.0,8.2066,8.2066,8.1734,8.1734,50700.0
2005-04-22 14:20:00,12.31,12.34,12.27,12.28,102500.0,8.1734,8.1933,8.1468,8.1535,102500.0
2005-04-22 14:25:00,12.29,12.32,12.26,12.3,108800.0,8.1601,8.18,8.1402,8.1667,108800.0
2005-04-22 14:30:00,12.29,12.35,12.29,12.33,85400.0,8.1601,8.1999,8.1601,8.1867,85400.0
2005-04-22 14:35:00,12.32,12.32,12.24,12.26,110300.0,8.18,8.18,8.1269,8.1402,110300.0
2005-04-22 14:40:00,12.26,12.31,12.25,12.29,88100.0,8.1402,8.1734,8.1335,8.1601,88100.0
2005-04-22 14:45:00,12.3,12.3,12.21,12.21,88200.0,8.1667,8.1667,8.107,8.107,88200.0
2005-04-22 14:50:00,12.21,12.26,12.21,12.24,42500.0,8.107,8.1402,8.107,8.1269,42500.0
2005-04-22 14:55:00,12.25,12.3,12.24,12.3,84000.0,8.1335,8.1667,8.1269,8.1667,84000.0
2005-04-22 15:00:00,12.29,12.38,12.29,12.38,191600.0,8.1601,8.2199,8.1601,8.2199,191600.0
2005-04-22 15:05:00,12.38,12.4,12.34,12.38,129000.0,8.2199,8.2331,8.1933,8.2199,129000.0
2005-04-22 15:10:00,12.39,12.42,12.35,12.35,193800.0,8.2265,8.2464,8.1999,8.1999,193800.0
2005-04-22 15:15:00,12.37,12.4,12.35,12.35,242900.0,8.2132,8.2331,8.1999,8.1999,242900.0
2005-04-22 15:20:00,12.35,12.37,12.31,12.32,111100.0,8.1999,8.2132,8.1734,8.18,111100.0
2005-04-22 15:25:00,12.32,12.32,12.21,12.21,144900.0,8.18,8.18,8.107,8.107,144900.0
2005-04-22 15:30:00,12.22,12.24,12.2,12.24,273400.0,8.1136,8.1269,8.1003,8.1269,273400.0
2005-04-22 15:35:00,12.24,12.31,12.23,12.3,280400.0,8.1269,8.1734,8.1203,8.1667,280400.0
2005-04-22 15:40:00,12.3,12.32,12.28,12.32,125100.0,8.1667,8.18,8.1535,8.18,125100.0
2005-04-22 15:45:00,12.35,12.35,12.23,12.26,240000.0,8.1999,8.1999,8.1203,8.1402,240000.0
2005-04-22 15:50:00,12.26,12.34,12.21,12.32,159700.0,8.1402,8.1933,8.107,8.18,159700.0
2005-04-22 15:55:00,12.32,12.35,12.27,12.33,196400.0,8.18,8.1999,8.1468,8.1867,196400.0
2005-04-25 09:30:00,12.55,12.55,12.55,12.55,0.0,8.3327,8.3327,8.3327,8.3327,0.0
2005-04-25 09:35:00,12.45,12.49,12.45,12.49,12500.0,8.2663,8.2929,8.2663,8.2929,12500.0
2005-04-25 09:40:00,12.49,12.54,12.49,12.52,58700.0,8.2929,8.3261,8.2929,8.3128,58700.0
2005-04-25 09:45:00,12.52,12.52,12.49,12.51,151300.0,8.3128,8.3128,8.2929,8.3062,151300.0
2005-04-25 09:50:00,12.52,12.53,12.46,12.5,46900.0,8.3128,8.3194,8.273,8.2995,46900.0
2005-04-25 09:55:00,12.5,12.51,12.44,12.45,47900.0,8.2995,8.3062,8.2597,8.2663,47900.0
2005-04-25 10:00:00,12.45,12.49,12.41,12.41,51600.0,8.2663,8.2929,8.2398,8.2398,51600.0
2005-04-25 10:05:00,12.42,12.51,12.41,12.5,107700.0,8.2464,8.3062,8.2398,8.2995,107700.0
2005-04-25 10:10:00,12.51,12.53,12.49,12.51,100000.0,8.3062,8.3194,8.2929,8.3062,100000.0
2005-04-25 10:15:00,12.51,12.53,12.5,12.51,80400.0,8.3062,8.3194,8.2995,8.3062,80400.0
2005-04-25 10:20:00,12.51,12.52,12.5,12.51,72200.0,8.3062,8.3128,8.2995,8.3062,72200.0
2005-04-25 10:25:00,12.5,12.52,12.49,12.49,60300.0,8.2995,8.3128,8.2929,8.2929,60300.0
2005-04-25 10:30:00,12.5,12.52,12.47,12.47,73200.0,8.2995,8.3128,8.2796,8.2796,73200.0
2005-04-25 10:35:00,12.47,12.49,12.42,12.45,78500.0,8.2796,8.2929,8.2464,8.2663,78500.0
2005-04-25 10:40:00,12.45,12.49,12.45,12.49,46800.0,8.2663,8.2929,8.2663,8.2929,46800.0
2005-04-25 10:45:00,12.49,12.5,12.46,12.48,91600.0,8.2929,8.2995,8.273,8.2862,91600.0
2005-04-25 10:50:00,12.47,12.48,12.44,12.46,44600.0,8.2796,8.2862,8.2597,8.273,44600.0
2005-04-25 10:55:00,12.46,12.48,12.45,12.46,19100.0,8.273,8.2862,8.2663,8.273,19100.0
2005-04-25 11:00:00,12.46,12.48,12.45,12.45,36800.0,8.273,8.2862,8.2663,8.2663,36800.0
2005-04-25 11:05:00,12.46,12.48,12.45,12.45,41500.0,8.273,8.2862,8.2663,8.2663,41500.0
2005-04-25 11:10:00,12.45,12.46,12.41,12.42,84400.0,8.2663,8.273,8.2398,8.2464,84400.0
2005-04-25 11:15:00,12.42,12.42,12.37,12.38,96600.0,8.2464,8.2464,8.2132,8.2199,96600.0
2005-04-25 11:20:00,12.39,12.41,12.35,12.41,138800.0,8.2265,8.2398,8.1999,8.2398,138800.0
2005-04-25 11:25:00,12.41,12.42,12.36,12.37,51600.0,8.2398,8.2464,8.2066,8.2132,51600.0
2005-04-25 11:30:00,12.36,12.4,12.36,12.39,48100.0,8.2066,8.2331,8.2066,8.2265,48100.0
2005-04-25 11:35:00,12.39,12.4,12.39,12.39,28800.0,8.2265,8.2331,8.2265,8.2265,28800.0
2005-04-25 11:40:00,12.39,12.4,12.39,12.39,45600.0,8.2265,8.2331,8.2265,8.2265,45600.0
2005-04-25 11:45:00,12.39,12.41,12.39,12.41,51200.0,8.2265,8.2398,8.2265,8.2398,51200.0
2005-04-25 11:50:00,12.42,12.43,12.39,12.4,61600.0,8.2464,8.2531,8.2265,8.2331,61600.0
2005-04-25 11:55:00,12.4,12.43,12.4,12.43,63000.0,8.2331,8.2531,8.2331,8.2531,63000.0
2005-04-25 12:00:00,12.43,12.43,12.41,12.41,31800.0,8.2531,8.2531,8.2398,8.2398,31800.0
2005-04-25 12:05:00,12.41,12.42,12.41,12.41,47900.0,8.2398,8.2464,8.2398,8.2398,47900.0
2005-04-25 12:10:00,12.41,12.42,12.41,12.41,23300.0,8.2398,8.2464,8.2398,8.2398,23300.0
2005-04-25 12:15:00,12.41,12.43,12.4,12.41,82200.0,8.2398,8.2531,8.2331,8.2398,82200.0
2005-04-25 12:20:00,12.4,12.42,12.4,12.41,22900.0,8.2331,8.2464,8.2331,8.2398,22900.0
2005-04-25 12:25:00,12.41,12.42,12.41,12.41,21300.0,8.2398,8.2464,8.2398,8.2398,21300.0
2005-04-25 12:30:00,12.41,12.44,12.41,12.43,46700.0,8.2398,8.2597,8.2398,8.2531,46700.0
2005-04-25 12:35:00,12.42,12.42,12.4,12.41,39600.0,8.2464,8.2464,8.2331,8.2398,39600.0
2005-04-25 12:40:00,12.41,12.43,12.41,12.42,27700.0,8.2398,8.2531,8.2398,8.2464,27700.0
2005-04-25 12:45:00,12.42,12.43,12.4,12.41,24400.0,8.2464,8.2531,8.2331,8.2398,24400.0
2005-04-25 12:50:00,12.4,12.45,12.4,12.45,50400.0,8.2331,8.2663,8.2331,8.2663,50400.0
2005-04-25 12:55:00,12.44,12.47,12.44,12.47,71700.0,8.2597,8.2796,8.2597,8.2796,71700.0
2005-04-25 13:00:00,12.45,12.46,12.42,12.43,28400.0,8.2663,8.273,8.2464,8.2531,28400.0
2005-04-25 13:05:00,12.43,12.44,12.42,12.44,15300.0,8.2531,8.2597,8.2464,8.2597,15300.0
2005-04-25 13:10:00,12.44,12.44,12.43,12.43,16000.0,8.2597,8.2597,8.2531,8.2531,16000.0
2005-04-25 13:15:00,12.44,12.45,12.43,12.43,21200.0,8.2597,8.2663,8.2531,8.2531,21200.0
2005-04-25 13:20:00,12.43,12.44,12.43,12.43,49400.0,8.2531,8.2597,8.2531,8.2531,49400.0
2005-04-25 13:25:00,12.43,12.44,12.42,12.42,26600.0,8.2531,8.2597,8.2464,8.2464,26600.0
2005-04-25 13:30:00,12.42,12.48,12.42,12.46,45700.0,8.2464,8.2862,8.2464,8.273,45700.0
2005-04-25 13:35:00,12.47,12.47,12.45,12.45,18700.0,8.2796,8.2796,8.2663,8.2663,18700.0
2005-04-25 13:40:00,12.46,12.46,12.44,12.44,35900.0,8.273,8.273,8.2597,8.2597,35900.0
2005-04-25 13:45:00,12.44,12.46,12.44,12.45,28500.0,8.2597,8.273,8.2597,8.2663,28500.0
2005-04-25 13:50:00,12.45,12.45,12.44,12.44,32000.0,8.2663,8.2663,8.2597,8.2597,32000.0
2005-04-25 13:55:00,12.45,12.46,12.44,12.45,34300.0,8.2663,8.273,8.2597,8.2663,34300.0
2005-04-25 14:00:00,12.46,12.46,12.43,12.44,34800.0,8.273,8.273,8.2531,8.2597,34800.0
2005-04-25 14:05:00,12.44,12.46,12.43,12.46,51000.0,8.2597,8.273,8.2531,8.273,51000.0
2005-04-25 14:10:00,12.46,12.47,12.45,12.46,37200.0,8.273,8.2796,8.2663,8.273,37200.0
2005-04-25 14:15:00,12.46,12.46,12.45,12.45,23300.0,8.273,8.273,8.2663,8.2663,23300.0
2005-04-25 14:20:00,12.45,12.47,12.45,12.47,55000.0,8.2663,8.2796,8.2663,8.2796,55000.0
2005-04-25 14:25:00,12.46,12.51,12.46,12.5,345500.0,8.273,8.3062,8.273,8.2995,345500.0
2005-04-25 14:30:00,12.51,12.51,12.5,12.51,74700.0,8.3062,8.3062,8.2995,8.3062,74700.0
2005-04-25 14:35:00,12.5,12.51,12.5,12.5,46800.0,8.2995,8.3062,8.2995,8.2995,46800.0
2005-04-25 14:40:00,12.51,12.51,12.5,12.51,23600.0,8.3062,8.3062,8.2995,8.3062,23600.0
2005-04-25 14:45:00,12.5,12.51,12.47,12.48,73200.0,8.2995,8.3062,8.2796,8.2862,73200.0
2005-04-25 14:50:00,12.48,12.49,12.48,12.49,52000.0,8.2862,8.2929,8.2862,8.2929,52000.0
2005-04-25 14:55:00,12.49,12.51,12.49,12.5,59700.0,8.2929,8.3062,8.2929,8.2995,59700.0
2005-04-25 15:00:00,12.5,12.52,12.49,12.49,174300.0,8.2995,8.3128,8.2929,8.2929,174300.0
2005-04-25 15:05:00,12.5,12.51,12.49,12.5,54800.0,8.2995,8.3062,8.2929,8.2995,54800.0
2005-04-25 15:10:00,12.5,12.52,12.49,12.51,162700.0,8.2995,8.3128,8.2929,8.3062,162700.0
2005-04-25 15:15:00,12.52,12.53,12.51,12.52,161200.0,8.3128,8.3194,8.3062,8.3128,161200.0
2005-04-25 15:20:00,12.52,12.53,12.52,12.53,148000.0,8.3128,8.3194,8.3128,8.3194,148000.0
2005-04-25 15:25:00,12.52,12.53,12.5,12.52,102700.0,8.3128,8.3194,8.2995,8.3128,102700.0
2005-04-25 15:30:00,12.52,12.56,12.51,12.55,168600.0,8.3128,8.3394,8.3062,8.3327,168600.0
2005-04-25 15:35:00,12.55,12.56,12.53,12.53,115000.0,8.3327,8.3394,8.3194,8.3194,115000.0
2005-04-25 15:40:00,12.53,12.54,12.53,12.53,146900.0,8.3194,8.3261,8.3194,8.3194,146900.0
2005-04-25 15:45:00,12.53,12.56,12.53,12.56,261900.0,8.3194,8.3394,8.3194,8.3394,261900.0
2005-04-25 15:50:00,12.55,12.6,12.55,12.57,240000.0,8.3327,8.3659,8.3327,8.346,240000.0
2005-04-25 15:55:00,12.57,12.6,12.56,12.58,185900.0,8.346,8.3659,8.3394,8.3526,185900.0
2005-04-26 09:30:00,12.45,12.51,12.44,12.48,193100.0,8.2663,8.3062,8.2597,8.2862,193100.0
2005-04-26 09:35:00,12.47,12.48,12.43,12.48,122900.0,8.2796,8.2862,8.2531,8.2862,122900.0
2005-04-26 09:40:00,12.49,12.55,12.47,12.52,107000.0,8.2929,8.3327,8.2796,8.3128,107000.0
2005-04-26 09:45:00,12.53,12.53,12.5,12.52,197900.0,8.3194,8.3194,8.2995,8.3128,197900.0
2005-04-26 09:50:00,12.51,12.53,12.48,12.51,62000.0,8.3062,8.3194,8.2862,8.3062,62000.0
2005-04-26 09:55:00,12.51,12.54,12.51,12.51,41700.0,8.3062,8.3261,8.3062,8.3062,41700.0
2005-04-26 10:00:00,12.51,12.55,12.48,12.48,90600.0,8.3062,8.3327,8.2862,8.2862,90600.0
2005-04-26 10:05:00,12.51,12.51,12.48,12.5,68600.0,8.3062,8.3062,8.2862,8.2995,68600.0
2005-04-26 10:10:00,12.5,12.5,12.46,12.47,60000.0,8.2995,8.2995,8.273,8.2796,60000.0
2005-04-26 10:15:00,12.47,12.5,12.46,12.49,358900.0,8.2796,8.2995,8.273,8.2929,358900.0
2005-04-26 10:20:00,12.49,12.49,12.47,12.49,38100.0,8.2929,8.2929,8.2796,8.2929,38100.0
2005-04-26 10:25:00,12.48,12.49,12.47,12.48,58400.0,8.2862,8.2929,8.2796,8.2862,58400.0
2005-04-26 10:30:00,12.47,12.49,12.47,12.48,44700.0,8.2796,8.2929,8.2796,8.2862,44700.0
2005-04-26 10:35:00,12.49,12.53,12.48,12.53,97700.0,8.2929,8.3194,8.2862,8.3194,97700.0
2005-04-26 10:40:00,12.53,12.57,12.53,12.57,75600.0,8.3194,8.346,8.3194,8.346,75600.0
2005-04-26 10:45:00,12.56,12.63,12.56,12.63,269400.0,8.3394,8.3858,8.3394,8.3858,269400.0
2005-04-26 10:50:00,12.62,12.73,12.61,12.72,172400.0,8.3792,8.4522,8.3726,8.4456,172400.0
2005-04-26 10:55:00,12.72,12.74,12.69,12.7,134800.0,8.4456,8.4589,8.4257,8.4323,134800.0
2005-04-26 11:00:00,12.7,12.71,12.68,12.71,76800.0,8.4323,8.439,8.419,8.439,76800.0
2005-04-26 11:05:00,12.71,12.74,12.69,12.73,116300.0,8.439,8.4589,8.4257,8.4522,116300.0
2005-04-26 11:10:00,12.73,12.76,12.73,12.75,213300.0,8.4522,8.4722,8.4522,8.4655,213300.0
2005-04-26 11:15:00,12.76,12.76,12.73,12.74,164800.0,8.4722,8.4722,8.4522,8.4589,164800.0
2005-04-26 11:20:00,12.74,12.75,12.71,12.73,210500.0,8.4589,8.4655,8.439,8.4522,210500.0
2005-04-26 11:25:00,12.75,12.76,12.72,12.73,127800.0,8.4655,8.4722,8.4456,8.4522,127800.0
2005-04-26 11:30:00,12.73,12.74,12.72,12.73,47400.0,8.4522,8.4589,8.4456,8.4522,47400.0
2005-04-26 11:35:00,12.72,12.73,12.68,12.68,191700.0,8.4456,8.4522,8.419,8.419,191700.0
2005-04-26 11:40:00,12.7,12.72,12.7,12.72,60900.0,8.4323,8.4456,8.4323,8.4456,60900.0
2005-04-26 11:45:00,12.72,12.72,12.7,12.7,26600.0,8.4456,8.4456,8.4323,8.4323,26600.0
2005-04-26 11:50:00,12.7,12.72,12.7,12.72,81200.0,8.4323,8.4456,8.4323,8.4456,81200.0
2005-04-26 11:55:00,12.73,12.73,12.72,12.73,46800.0,8.4522,8.4522,8.4456,8.4522,46800.0
2005-04-26 12:00:00,12.73,12.74,12.73,12.74,108800.0,8.4522,8.4589,8.4522,8.4589,108800.0
2005-04-26 12:05:00,12.74,12.74,12.7,12.73,66800.0,8.4589,8.4589,8.4323,8.4522,66800.0
2005-04-26 12:10:00,12.73,12.75,12.73,12.74,53000.0,8.4522,8.4655,8.4522,8.4589,53000.0
2005-04-26 12:15:00,12.74,12.75,12.73,12.74,69600.0,8.4589,8.4655,8.4522,8.4589,69600.0
2005-04-26 12:20:00,12.73,12.74,12.73,12.74,61000.0,8.4522,8.4589,8.4522,8.4589,61000.0
2005-04-26 12:25:00,12.74,12.75,12.73,12.74,55700.0,8.4589,8.4655,8.4522,8.4589,55700.0
2005-04-26 12:30:00,12.74,12.75,12.73,12.74,60000.0,8.4589,8.4655,8.4522,8.4589,60000.0
2005-04-26 12:35:00,12.74,12.75,12.74,12.75,45200.0,8.4589,8.4655,8.4589,8.4655,45200.0
2005-04-26 12:40:00,12.74,12.77,12.73,12.77,636000.0,8.4589,8.4788,8.4522,8.4788,636000.0
2005-04-26 12:45:00,12.76,12.77,12.71,12.73,121000.0,8.4722,8.4788,8.439,8.4522,121000.0
2005-04-26 12:50:00,12.73,12.75,12.71,12.73,132100.0,8.4522,8.4655,8.439,8.4522,132100.0
2005-04-26 12:55:00,12.73,12.75,12.72,12.73,84800.0,8.4522,8.4655,8.4456,8.4522,84800.0
2005-04-26 13:00:00,12.73,12.75,12.72,12.73,66000.0,8.4522,8.4655,8.4456,8.4522,66000.0
2005-04-26 13:05:00,12.73,12.74,12.71,12.73,151900.0,8.4522,8.4589,8.439,8.4522,151900.0
2005-04-26 13:10:00,12.73,12.74,12.72,12.74,47100.0,8.4522,8.4589,8.4456,8.4589,47100.0
2005-04-26 13:15:00,12.73,12.74,12.73,12.74,21600.0,8.4522,8.4589,8.4522,8.4589,21600.0
2005-04-26 13:20:00,12.73,12.74,12.72,12.72,100300.0,8.4522,8.4589,8.4456,8.4456,100300.0
2005-04-26 13:25:00,12.72,12.72,12.68,12.68,102800.0,8.4456,8.4456,8.419,8.419,102800.0
2005-04-26 13:30:00,12.68,12.71,12.68,12.71,79100.0,8.419,8.439,8.419,8.439,79100.0
2005-04-26 13:35:00,12.72,12.72,12.7,12.71,34800.0,8.4456,8.4456,8.4323,8.439,34800.0
2005-04-26 13:40:00,12.7,12.71,12.7,12.71,28800.0,8.4323,8.439,8.4323,8.439,28800.0
2005-04-26 13:45:00,12.71,12.72,12.7,12.71,60400.0,8.439,8.4456,8.4323,8.439,60400.0
2005-04-26 13:50:00,12.71,12.72,12.68,12.69,60500.0,8.439,8.4456,8.419,8.4257,60500.0
2005-04-26 13:55:00,12.7,12.72,12.69,12.71,64100.0,8.4323,8.4456,8.4257,8.439,64100.0
2005-04-26 14:00:00,12.7,12.71,12.69,12.69,61100.0,8.4323,8.439,8.4257,8.4257,61100.0
2005-04-26 14:05:00,12.69,12.7,12.66,12.66,50700.0,8.4257,8.4323,8.4058,8.4058,50700.0
2005-04-26 14:10:00,12.66,12.67,12.65,12.66,100800.0,8.4058,8.4124,8.3991,8.4058,100800.0
2005-04-26 14:15:00,12.67,12.67,12.63,12.63,65800.0,8.4124,8.4124,8.3858,8.3858,65800.0
2005-04-26 14:20:00,12.62,12.64,12.59,12.6,82500.0,8.3792,8.3925,8.3593,8.3659,82500.0
2005-04-26 14:25:00,12.6,12.64,12.6,12.63,83200.0,8.3659,8.3925,8.3659,8.3858,83200.0
2005-04-26 14:30:00,12.63,12.64,12.6,12.61,36500.0,8.3858,8.3925,8.3659,8.3726,36500.0
2005-04-26 14:35:00,12.61,12.62,12.6,12.61,28200.0,8.3726,8.3792,8.3659,8.3726,28200.0
2005-04-26 14:40:00,12.61,12.62,12.61,12.61,65200.0,8.3726,8.3792,8.3726,8.3726,65200.0
2005-04-26 14:45:00,12.6,12.62,12.6,12.62,50500.0,8.3659,8.3792,8.3659,8.3792,50500.0
2005-04-26 14:50:00,12.62,12.62,12.61,12.62,126100.0,8.3792,8.3792,8.3726,8.3792,126100.0
2005-04-26 14:55:00,12.61,12.65,12.61,12.63,157200.0,8.3726,8.3991,8.3726,8.3858,157200.0
2005-04-26 15:00:00,12.62,12.66,12.62,12.65,158100.0,8.3792,8.4058,8.3792,8.3991,158100.0
2005-04-26 15:05:00,12.65,12.68,12.6,12.62,96700.0,8.3991,8.419,8.3659,8.3792,96700.0
2005-04-26 15:10:00,12.62,12.64,12.61,12.61,57700.0,8.3792,8.3925,8.3726,8.3726,57700.0
2005-04-26 15:15:00,12.61,12.62,12.59,12.6,62900.0,8.3726,8.3792,8.3593,8.3659,62900.0
2005-04-26 15:20:00,12.6,12.6,12.58,12.58,129100.0,8.3659,8.3659,8.3526,8.3526,129100.0
2005-04-26 15:25:00,12.59,12.6,12.58,12.59,179900.0,8.3593,8.3659,8.3526,8.3593,179900.0
2005-04-26 15:30:00,12.59,12.6,12.58,12.58,118600.0,8.3593,8.3659,8.3526,8.3526,118600.0
2005-04-26 15:35:00,12.57,12.6,12.57,12.58,160700.0,8.346,8.3659,8.346,8.3526,160700.0
2005-04-26 15:40:00,12.57,12.58,12.5,12.51,199200.0,8.346,8.3526,8.2995,8.3062,199200.0
2005-04-26 15:45:00,12.51,12.56,12.5,12.56,138700.0,8.3062,8.3394,8.2995,8.3394,138700.0
2005-04-26 15:50:00,12.55,12.58,12.55,12.57,245400.0,8.3327,8.3526,8.3327,8.346,245400.0
2005-04-26 15:55:00,12.56,12.63,12.56,12.63,373200.0,8.3394,8.3858,8.3394,8.3858,373200.0
2005-04-27 09:30:00,12.8,13.0,12.75,12.78,716800.0,8.4987,8.6315,8.4655,8.4854,716800.0
2005-04-27 09:35:00,12.75,12.81,12.74,12.75,502000.0,8.4655,8.5054,8.4589,8.4655,502000.0
2005-04-27 09:40:00,12.75,12.85,12.74,12.85,938400.0,8.4655,8.5319,8.4589,8.5319,938400.0
2005-04-27 09:45:00,12.84,12.9,12.81,12.84,408800.0,8.5253,8.5651,8.5054,8.5253,408800.0
2005-04-27 09:50:00,12.84,12.88,12.82,12.82,286300.0,8.5253,8.5518,8.512,8.512,286300.0
2005-04-27 09:55:00,12.8,12.83,12.76,12.82,424000.0,8.4987,8.5186,8.4722,8.512,424000.0
2005-04-27 10:00:00,12.82,12.86,12.79,12.84,225600.0,8.512,8.5386,8.4921,8.5253,225600.0
2005-04-27 10:05:00,12.85,12.87,12.82,12.82,323800.0,8.5319,8.5452,8.512,8.512,323800.0
2005-04-27 10:10:00,12.82,12.85,12.81,12.83,467100.0,8.512,8.5319,8.5054,8.5186,467100.0
2005-04-27 10:15:00,12.84,12.87,12.82,12.85,169100.0,8.5253,8.5452,8.512,8.5319,169100.0
2005-04-27 10:20:00,12.86,12.87,12.84,12.86,215000.0,8.5386,8.5452,8.5253,8.5386,215000.0
2005-04-27 10:25:00,12.87,12.94,12.85,12.91,501900.0,8.5452,8.5917,8.5319,8.5718,501900.0
2005-04-27 10:30:00,12.92,12.98,12.91,12.98,679300.0,8.5784,8.6182,8.5718,8.6182,679300.0
2005-04-27 10:35:00,12.95,12.99,12.95,12.98,504900.0,8.5983,8.6249,8.5983,8.6182,504900.0
2005-04-27 10:40:00,12.99,13.04,12.97,13.03,1097700.0,8.6249,8.6581,8.6116,8.6514,1097700.0
2005-04-27 10:45:00,13.04,13.06,12.98,13.04,519700.0,8.6581,8.6713,8.6182,8.6581,519700.0
2005-04-27 10:50:00,13.05,13.09,13.04,13.09,380800.0,8.6647,8.6913,8.6581,8.6913,380800.0
2005-04-27 10:55:00,13.08,13.17,13.08,13.16,551600.0,8.6846,8.7444,8.6846,8.7377,551600.0
2005-04-27 11:00:00,13.16,13.2,13.15,13.18,404000.0,8.7377,8.7643,8.7311,8.751,404000.0
2005-04-27 11:05:00,13.18,13.24,13.15,13.23,787700.0,8.751,8.7909,8.7311,8.7842,787700.0
2005-04-27 11:10:00,13.23,13.3,13.21,13.26,612800.0,8.7842,8.8307,8.7709,8.8041,612800.0
2005-04-27 11:15:00,13.27,13.3,13.25,13.26,283100.0,8.8108,8.8307,8.7975,8.8041,283100.0
2005-04-27 11:20:00,13.27,13.35,13.23,13.34,575300.0,8.8108,8.8639,8.7842,8.8573,575300.0
2005-04-27 11:25:00,13.35,13.38,13.29,13.31,659900.0,8.8639,8.8838,8.8241,8.8373,659900.0
2005-04-27 11:30:00,13.31,13.39,13.3,13.36,653000.0,8.8373,8.8905,8.8307,8.8705,653000.0
2005-04-27 11:35:00,13.36,13.38,13.33,13.37,284400.0,8.8705,8.8838,8.8506,8.8772,284400.0
2005-04-27 11:40:00,13.37,13.45,13.31,13.43,451000.0,8.8772,8.9303,8.8373,8.917,451000.0
2005-04-27 11:45:00,13.42,13.48,13.42,13.43,411600.0,8.9104,8.9502,8.9104,8.917,411600.0
2005-04-27 11:50:00,13.42,13.45,13.36,13.38,378400.0,8.9104,8.9303,8.8705,8.8838,378400.0
2005-04-27 11:55:00,13.38,13.38,13.32,13.38,435900.0,8.8838,8.8838,8.844,8.8838,435900.0
2005-04-27 12:00:00,13.38,13.39,13.34,13.36,954900.0,8.8838,8.8905,8.8573,8.8705,954900.0
2005-04-27 12:05:00,13.34,13.4,13.34,13.38,403800.0,8.8573,8.8971,8.8573,8.8838,403800.0
2005-04-27 12:10:00,13.37,13.39,13.26,13.36,355400.0,8.8772,8.8905,8.8041,8.8705,355400.0
2005-04-27 12:15:00,13.35,13.4,13.35,13.36,341700.0,8.8639,8.8971,8.8639,8.8705,341700.0
2005-04-27 12:20:00,13.35,13.45,13.35,13.4,645900.0,8.8639,8.9303,8.8639,8.8971,645900.0
2005-04-27 12:25:00,13.4,13.42,13.39,13.41,179000.0,8.8971,8.9104,8.8905,8.9037,179000.0
2005-04-27 12:30:00,13.41,13.43,13.35,13.41,309500.0,8.9037,8.917,8.8639,8.9037,309500.0
2005-04-27 12:35:00,13.39,13.42,13.36,13.41,345100.0,8.8905,8.9104,8.8705,8.9037,345100.0
2005-04-27 12:40:00,13.4,13.42,13.38,13.4,270900.0,8.8971,8.9104,8.8838,8.8971,270900.0
2005-04-27 12:45:00,13.4,13.42,13.38,13.42,310300.0,8.8971,8.9104,8.8838,8.9104,310300.0
2005-04-27 12:50:00,13.41,13.48,13.4,13.47,377600.0,8.9037,8.9502,8.8971,8.9436,377600.0
2005-04-27 12:55:00,13.47,13.49,13.44,13.48,426400.0,8.9436,8.9569,8.9237,8.9502,426400.0
2005-04-27 13:00:00,13.48,13.52,13.47,13.5,1851600.0,8.9502,8.9768,8.9436,8.9635,1851600.0
2005-04-27 13:05:00,13.5,13.52,13.48,13.49,663800.0,8.9635,8.9768,8.9502,8.9569,663800.0
2005-04-27 13:10:00,13.5,13.52,13.49,13.51,240300.0,8.9635,8.9768,8.9569,8.9701,240300.0
2005-04-27 13:15:00,13.5,13.51,13.45,13.49,202500.0,8.9635,8.9701,8.9303,8.9569,202500.0
2005-04-27 13:20:00,13.48,13.52,13.47,13.5,235100.0,8.9502,8.9768,8.9436,8.9635,235100.0
2005-04-27 13:25:00,13.49,13.52,13.48,13.5,310900.0,8.9569,8.9768,8.9502,8.9635,310900.0
2005-04-27 13:30:00,13.5,13.54,13.5,13.52,255300.0,8.9635,8.99,8.9635,8.9768,255300.0
2005-04-27 13:35:00,13.53,13.6,13.52,13.59,485300.0,8.9834,9.0299,8.9768,9.0232,485300.0
2005-04-27 13:40:00,13.59,13.64,13.58,13.61,595600.0,9.0232,9.0564,9.0166,9.0365,595600.0
2005-04-27 13:45:00,13.61,13.65,13.57,13.64,489800.0,9.0365,9.0631,9.01,9.0564,489800.0
2005-04-27 13:50:00,13.64,13.68,13.63,13.64,240500.0,9.0564,9.083,9.0498,9.0564,240500.0
2005-04-27 13:55:00,13.64,13.73,13.64,13.72,485800.0,9.0564,9.1162,9.0564,9.1096,485800.0
2005-04-27 14:00:00,13.71,13.72,13.61,13.72,483900.0,9.1029,9.1096,9.0365,9.1096,483900.0
2005-04-27 14:05:00,13.72,13.72,13.63,13.65,527600.0,9.1096,9.1096,9.0498,9.0631,527600.0
2005-04-27 14:10:00,13.65,13.7,13.63,13.66,448500.0,9.0631,9.0963,9.0498,9.0697,448500.0
2005-04-27 14:15:00,13.66,13.66,13.58,13.64,492900.0,9.0697,9.0697,9.0166,9.0564,492900.0
2005-04-27 14:20:00,13.63,13.63,13.56,13.59,281900.0,9.0498,9.0498,9.0033,9.0232,281900.0
2005-04-27 14:25:00,13.59,13.62,13.57,13.58,228000.0,9.0232,9.0432,9.01,9.0166,228000.0
2005-04-27 14:30:00,13.59,13.6,13.55,13.56,161900.0,9.0232,9.0299,8.9967,9.0033,161900.0
2005-04-27 14:35:00,13.56,13.57,13.45,13.5,496400.0,9.0033,9.01,8.9303,8.9635,496400.0
2005-04-27 14:40:00,13.5,13.53,13.4,13.41,282800.0,8.9635,8.9834,8.8971,8.9037,282800.0
2005-04-27 14:45:00,13.4,13.43,13.35,13.36,334000.0,8.8971,8.917,8.8639,8.8705,334000.0
2005-04-27 14:50:00,13.36,13.49,13.35,13.46,275900.0,8.8705,8.9569,8.8639,8.9369,275900.0
2005-04-27 14:55:00,13.45,13.52,13.44,13.49,263100.0,8.9303,8.9768,8.9237,8.9569,263100.0
2005-04-27 15:00:00,13.5,13.53,13.48,13.52,211900.0,8.9635,8.9834,8.9502,8.9768,211900.0
2005-04-27 15:05:00,13.53,13.54,13.5,13.51,227500.0,8.9834,8.99,8.9635,8.9701,227500.0
2005-04-27 15:10:00,13.51,13.52,13.4,13.41,263800.0,8.9701,8.9768,8.8971,8.9037,263800.0
2005-04-27 15:15:00,13.42,13.49,13.41,13.46,483200.0,8.9104,8.9569,8.9037,8.9369,483200.0
2005-04-27 15:20:00,13.43,13.48,13.43,13.48,174800.0,8.917,8.9502,8.917,8.9502,174800.0
2005-04-27 15:25:00,13.49,13.51,13.47,13.49,347200.0,8.9569,8.9701,8.9436,8.9569,347200.0
2005-04-27 15:30:00,13.49,13.52,13.46,13.51,700500.0,8.9569,8.9768,8.9369,8.9701,700500.0
2005-04-27 15:35:00,13.5,13.51,13.48,13.5,515400.0,8.9635,8.9701,8.9502,8.9635,515400.0
2005-04-27 15:40:00,13.5,13.53,13.46,13.47,924600.0,8.9635,8.9834,8.9369,8.9436,924600.0
2005-04-27 15:45:00,13.5,13.58,13.48,13.58,448700.0,8.9635,9.0166,8.9502,9.0166,448700.0
2005-04-27 15:50:00,13.57,13.6,12.58,13.58,264900.0,9.01,9.0299,8.3526,9.0166,264900.0
2005-04-27 15:55:00,13.58,13.6,12.75,13.57,735100.0,9.0166,9.0299,8.4655,9.01,735100.0
2005-04-28 09:30:00,13.48,13.53,13.46,13.53,729900.0,8.9502,8.9834,8.9369,8.9834,729900.0
2005-04-28 09:35:00,13.53,13.63,13.48,13.61,522100.0,8.9834,9.0498,8.9502,9.0365,522100.0
2005-04-28 09:40:00,13.61,13.72,13.61,13.69,585800.0,9.0365,9.1096,9.0365,9.0896,585800.0
2005-04-28 09:45:00,13.7,13.7,13.67,13.7,450100.0,9.0963,9.0963,9.0764,9.0963,450100.0
2005-04-28 09:50:00,13.7,13.8,13.7,13.8,627100.0,9.0963,9.1627,9.0963,9.1627,627100.0
2005-04-28 09:55:00,13.8,13.87,13.78,13.79,667100.0,9.1627,9.2092,9.1494,9.156,667100.0
2005-04-28 10:00:00,13.79,13.8,13.61,13.7,579700.0,9.156,9.1627,9.0365,9.0963,579700.0
2005-04-28 10:05:00,13.69,13.72,13.69,13.7,428900.0,9.0896,9.1096,9.0896,9.0963,428900.0
2005-04-28 10:10:00,13.7,13.74,13.68,13.73,422900.0,9.0963,9.1228,9.083,9.1162,422900.0
2005-04-28 10:15:00,13.73,13.76,13.67,13.68,240300.0,9.1162,9.1361,9.0764,9.083,240300.0
2005-04-28 10:20:00,13.67,13.74,13.67,13.7,252500.0,9.0764,9.1228,9.0764,9.0963,252500.0
2005-04-28 10:25:00,13.71,13.73,13.7,13.72,335500.0,9.1029,9.1162,9.0963,9.1096,335500.0
2005-04-28 10:30:00,13.71,13.78,13.7,13.76,461300.0,9.1029,9.1494,9.0963,9.1361,461300.0
2005-04-28 10:35:00,13.77,13.77,13.74,13.74,115400.0,9.1428,9.1428,9.1228,9.1228,115400.0
2005-04-28 10:40:00,13.75,13.75,13.71,13.72,123800.0,9.1295,9.1295,9.1029,9.1096,123800.0
2005-04-28 10:45:00,13.73,13.73,13.71,13.72,62600.0,9.1162,9.1162,9.1029,9.1096,62600.0
2005-04-28 10:50:00,13.72,13.75,13.72,13.73,179400.0,9.1096,9.1295,9.1096,9.1162,179400.0
2005-04-28 10:55:00,13.73,13.74,13.72,13.73,95400.0,9.1162,9.1228,9.1096,9.1162,95400.0
2005-04-28 11:00:00,13.74,13.74,13.73,13.73,84200.0,9.1228,9.1228,9.1162,9.1162,84200.0
2005-04-28 11:05:00,13.74,13.78,13.73,13.76,216700.0,9.1228,9.1494,9.1162,9.1361,216700.0
2005-04-28 11:10:00,13.76,13.77,13.73,13.73,110300.0,9.1361,9.1428,9.1162,9.1162,110300.0
2005-04-28 11:15:00,13.73,13.75,13.72,13.74,408300.0,9.1162,9.1295,9.1096,9.1228,408300.0
2005-04-28 11:20:00,13.74,13.75,13.73,13.73,272200.0,9.1228,9.1295,9.1162,9.1162,272200.0
2005-04-28 11:25:00,13.74,13.76,13.73,13.75,251600.0,9.1228,9.1361,9.1162,9.1295,251600.0
2005-04-28 11:30:00,13.74,13.75,13.7,13.71,249600.0,9.1228,9.1295,9.0963,9.1029,249600.0
2005-04-28 11:35:00,13.71,13.72,13.67,13.67,218000.0,9.1029,9.1096,9.0764,9.0764,218000.0
2005-04-28 11:40:00,13.67,13.68,13.65,13.66,333100.0,9.0764,9.083,9.0631,9.0697,333100.0
2005-04-28 11:45:00,13.66,13.68,13.65,13.66,429800.0,9.0697,9.083,9.0631,9.0697,429800.0
2005-04-28 11:50:00,13.65,13.66,13.64,13.64,62800.0,9.0631,9.0697,9.0564,9.0564,62800.0
2005-04-28 11:55:00,13.65,13.66,13.64,13.66,89700.0,9.0631,9.0697,9.0564,9.0697,89700.0
2005-04-28 12:00:00,13.65,13.7,13.65,13.7,108200.0,9.0631,9.0963,9.0631,9.0963,108200.0
2005-04-28 12:05:00,13.69,13.7,13.68,13.68,102500.0,9.0896,9.0963,9.083,9.083,102500.0
2005-04-28 12:10:00,13.68,13.69,13.67,13.67,56800.0,9.083,9.0896,9.0764,9.0764,56800.0
2005-04-28 12:15:00,13.67,13.68,13.67,13.67,113600.0,9.0764,9.083,9.0764,9.0764,113600.0
2005-04-28 12:20:00,13.67,13.68,13.66,13.66,90700.0,9.0764,9.083,9.0697,9.0697,90700.0
2005-04-28 12:25:00,13.66,13.67,13.63,13.63,164300.0,9.0697,9.0764,9.0498,9.0498,164300.0
2005-04-28 12:30:00,13.63,13.64,13.62,13.63,183500.0,9.0498,9.0564,9.0432,9.0498,183500.0
2005-04-28 12:35:00,13.62,13.63,13.61,13.63,294300.0,9.0432,9.0498,9.0365,9.0498,294300.0
2005-04-28 12:40:00,13.62,13.66,13.62,13.66,355100.0,9.0432,9.0697,9.0432,9.0697,355100.0
2005-04-28 12:45:00,13.66,13.68,13.66,13.67,112800.0,9.0697,9.083,9.0697,9.0764,112800.0
2005-04-28 12:50:00,13.67,13.68,13.66,13.67,43900.0,9.0764,9.083,9.0697,9.0764,43900.0
2005-04-28 12:55:00,13.68,13.68,13.67,13.67,30100.0,9.083,9.083,9.0764,9.0764,30100.0
2005-04-28 13:00:00,13.68,13.69,13.67,13.68,73500.0,9.083,9.0896,9.0764,9.083,73500.0
2005-04-28 13:05:00,13.68,13.68,13.66,13.68,119200.0,9.083,9.083,9.0697,9.083,119200.0
2005-04-28 13:10:00,13.68,13.68,13.67,13.68,100900.0,9.083,9.083,9.0764,9.083,100900.0
2005-04-28 13:15:00,13.67,13.71,13.67,13.71,129000.0,9.0764,9.1029,9.0764,9.1029,129000.0
2005-04-28 13:20:00,13.71,13.72,13.7,13.71,90900.0,9.1029,9.1096,9.0963,9.1029,90900.0
2005-04-28 13:25:00,13.71,13.72,13.71,13.71,123000.0,9.1029,9.1096,9.1029,9.1029,123000.0
2005-04-28 13:30:00,13.72,13.72,13.71,13.71,143700.0,9.1096,9.1096,9.1029,9.1029,143700.0
2005-04-28 13:35:00,13.71,13.73,13.71,13.72,77100.0,9.1029,9.1162,9.1029,9.1096,77100.0
2005-04-28 13:40:00,13.73,13.75,13.73,13.75,100700.0,9.1162,9.1295,9.1162,9.1295,100700.0
2005-04-28 13:45:00,13.74,13.76,13.74,13.76,244100.0,9.1228,9.1361,9.1228,9.1361,244100.0
2005-04-28 13:50:00,13.75,13.76,13.69,13.71,174200.0,9.1295,9.1361,9.0896,9.1029,174200.0
2005-04-28 13:55:00,13.72,13.76,13.71,13.76,112900.0,9.1096,9.1361,9.1029,9.1361,112900.0
2005-04-28 14:00:00,13.76,13.76,13.71,13.71,81300.0,9.1361,9.1361,9.1029,9.1029,81300.0
2005-04-28 14:05:00,13.73,13.74,13.71,13.73,178400.0,9.1162,9.1228,9.1029,9.1162,178400.0
2005-04-28 14:10:00,13.73,13.75,13.73,13.73,67300.0,9.1162,9.1295,9.1162,9.1162,67300.0
2005-04-28 14:15:00,13.74,13.74,13.73,13.73,69700.0,9.1228,9.1228,9.1162,9.1162,69700.0
2005-04-28 14:20:00,13.73,13.74,13.7,13.71,301400.0,9.1162,9.1228,9.0963,9.1029,301400.0
2005-04-28 14:25:00,13.71,13.71,13.67,13.69,179900.0,9.1029,9.1029,9.0764,9.0896,179900.0
2005-04-28 14:30:00,13.67,13.69,13.66,13.67,132100.0,9.0764,9.0896,9.0697,9.0764,132100.0
2005-04-28 14:35:00,13.68,13.75,13.67,13.75,335700.0,9.083,9.1295,9.0764,9.1295,335700.0
2005-04-28 14:40:00,13.74,13.75,13.7,13.71,178100.0,9.1228,9.1295,9.0963,9.1029,178100.0
2005-04-28 14:45:00,13.72,13.73,13.7,13.7,253000.0,9.1096,9.1162,9.0963,9.0963,253000.0
2005-04-28 14:50:00,13.7,13.71,13.69,13.7,226900.0,9.0963,9.1029,9.0896,9.0963,226900.0
2005-04-28 14:55:00,13.71,13.74,13.7,13.73,128100.0,9.1029,9.1228,9.0963,9.1162,128100.0
2005-04-28 15:00:00,13.74,13.74,13.73,13.73,289400.0,9.1228,9.1228,9.1162,9.1162,289400.0
2005-04-28 15:05:00,13.73,13.74,13.73,13.73,171800.0,9.1162,9.1228,9.1162,9.1162,171800.0
2005-04-28 15:10:00,13.73,13.76,13.72,13.72,284200.0,9.1162,9.1361,9.1096,9.1096,284200.0
2005-04-28 15:15:00,13.72,13.75,13.71,13.75,320500.0,9.1096,9.1295,9.1029,9.1295,320500.0
2005-04-28 15:20:00,13.76,13.84,13.74,13.81,311500.0,9.1361,9.1892,9.1228,9.1693,311500.0
2005-04-28 15:25:00,13.82,13.84,13.81,13.84,215300.0,9.176,9.1892,9.1693,9.1892,215300.0
2005-04-28 15:30:00,13.84,13.88,13.83,13.87,346500.0,9.1892,9.2158,9.1826,9.2092,346500.0
2005-04-28 15:35:00,13.88,13.9,13.78,13.79,427900.0,9.2158,9.2291,9.1494,9.156,427900.0
2005-04-28 15:40:00,13.79,13.82,13.76,13.8,341600.0,9.156,9.176,9.1361,9.1627,341600.0
2005-04-28 15:45:00,13.79,13.8,13.76,13.77,384500.0,9.156,9.1627,9.1361,9.1428,384500.0
2005-04-28 15:50:00,13.77,13.8,13.76,13.78,364100.0,9.1428,9.1627,9.1361,9.1494,364100.0
2005-04-28 15:55:00,13.79,13.8,13.78,13.78,398700.0,9.156,9.1627,9.1494,9.1494,398700.0
2005-04-29 09:30:00,14.05,14.05,13.8,13.9,671000.0,9.3287,9.3287,9.1627,9.2291,671000.0
2005-04-29 09:35:00,13.9,13.9,13.76,13.76,355200.0,9.2291,9.2291,9.1361,9.1361,355200.0
2005-04-29 09:40:00,13.76,13.77,13.7,13.7,222300.0,9.1361,9.1428,9.0963,9.0963,222300.0
2005-04-29 09:45:00,13.7,13.7,13.42,13.51,574600.0,9.0963,9.0963,8.9104,8.9701,574600.0
2005-04-29 09:50:00,13.55,13.56,13.42,13.44,259800.0,8.9967,9.0033,8.9104,8.9237,259800.0
2005-04-29 09:55:00,13.44,13.44,13.15,13.32,537300.0,8.9237,8.9237,8.7311,8.844,537300.0
2005-04-29 10:00:00,13.33,13.43,13.28,13.34,445000.0,8.8506,8.917,8.8174,8.8573,445000.0
2005-04-29 10:05:00,13.32,13.37,13.29,13.36,202200.0,8.844,8.8772,8.8241,8.8705,202200.0
2005-04-29 10:10:00,13.36,13.38,13.31,13.31,139900.0,8.8705,8.8838,8.8373,8.8373,139900.0
2005-04-29 10:15:00,13.32,13.45,13.15,13.4,176400.0,8.844,8.9303,8.7311,8.8971,176400.0
2005-04-29 10:20:00,13.41,13.41,13.29,13.3,261300.0,8.9037,8.9037,8.8241,8.8307,261300.0
2005-04-29 10:25:00,13.31,13.32,13.25,13.31,158300.0,8.8373,8.844,8.7975,8.8373,158300.0
2005-04-29 10:30:00,13.32,13.42,13.3,13.42,314300.0,8.844,8.9104,8.8307,8.9104,314300.0
2005-04-29 10:35:00,13.4,13.42,13.37,13.42,229000.0,8.8971,8.9104,8.8772,8.9104,229000.0
2005-04-29 10:40:00,13.4,13.43,13.4,13.41,193600.0,8.8971,8.917,8.8971,8.9037,193600.0
2005-04-29 10:45:00,13.41,13.43,13.39,13.4,182200.0,8.9037,8.917,8.8905,8.8971,182200.0
2005-04-29 10:50:00,13.38,13.41,13.37,13.4,122600.0,8.8838,8.9037,8.8772,8.8971,122600.0
2005-04-29 10:55:00,13.4,13.49,13.4,13.49,174800.0,8.8971,8.9569,8.8971,8.9569,174800.0
2005-04-29 11:00:00,13.5,13.53,13.49,13.52,152700.0,8.9635,8.9834,8.9569,8.9768,152700.0
2005-04-29 11:05:00,13.51,13.58,13.49,13.58,159300.0,8.9701,9.0166,8.9569,9.0166,159300.0
2005-04-29 11:10:00,13.58,13.59,13.47,13.47,149400.0,9.0166,9.0232,8.9436,8.9436,149400.0
2005-04-29 11:15:00,13.47,13.52,13.44,13.51,104800.0,8.9436,8.9768,8.9237,8.9701,104800.0
2005-04-29 11:20:00,13.52,13.52,13.45,13.47,135700.0,8.9768,8.9768,8.9303,8.9436,135700.0
2005-04-29 11:25:00,13.47,13.5,13.46,13.46,80400.0,8.9436,8.9635,8.9369,8.9369,80400.0
2005-04-29 11:30:00,13.47,13.48,13.44,13.47,222200.0,8.9436,8.9502,8.9237,8.9436,222200.0
2005-04-29 11:35:00,13.47,13.48,13.44,13.44,42900.0,8.9436,8.9502,8.9237,8.9237,42900.0
2005-04-29 11:40:00,13.44,13.46,13.41,13.42,112800.0,8.9237,8.9369,8.9037,8.9104,112800.0
2005-04-29 11:45:00,13.41,13.48,13.41,13.46,74500.0,8.9037,8.9502,8.9037,8.9369,74500.0
2005-04-29 11:50:00,13.45,13.5,13.45,13.47,93700.0,8.9303,8.9635,8.9303,8.9436,93700.0
2005-04-29 11:55:00,13.48,13.52,13.46,13.48,66500.0,8.9502,8.9768,8.9369,8.9502,66500.0
2005-04-29 12:00:00,13.48,13.51,13.46,13.49,95900.0,8.9502,8.9701,8.9369,8.9569,95900.0
2005-04-29 12:05:00,13.49,13.5,13.46,13.47,79200.0,8.9569,8.9635,8.9369,8.9436,79200.0
2005-04-29 12:10:00,13.47,13.48,13.47,13.48,49600.0,8.9436,8.9502,8.9436,8.9502,49600.0
2005-04-29 12:15:00,13.47,13.49,13.44,13.46,152000.0,8.9436,8.9569,8.9237,8.9369,152000.0
2005-04-29 12:20:00,13.46,13.46,13.43,13.44,86300.0,8.9369,8.9369,8.917,8.9237,86300.0
2005-04-29 12:25:00,13.43,13.44,13.41,13.43,47300.0,8.917,8.9237,8.9037,8.917,47300.0
2005-04-29 12:30:00,13.42,13.43,13.4,13.42,72800.0,8.9104,8.917,8.8971,8.9104,72800.0
2005-04-29 12:35:00,13.42,13.47,13.41,13.47,65400.0,8.9104,8.9436,8.9037,8.9436,65400.0
2005-04-29 12:40:00,13.46,13.5,13.46,13.49,35000.0,8.9369,8.9635,8.9369,8.9569,35000.0
2005-04-29 12:45:00,13.49,13.5,13.46,13.46,63300.0,8.9569,8.9635,8.9369,8.9369,63300.0
2005-04-29 12:50:00,13.46,13.5,13.45,13.5,42700.0,8.9369,8.9635,8.9303,8.9635,42700.0
2005-04-29 12:55:00,13.5,13.51,13.48,13.49,114700.0,8.9635,8.9701,8.9502,8.9569,114700.0
2005-04-29 13:00:00,13.49,13.51,13.46,13.46,45200.0,8.9569,8.9701,8.9369,8.9369,45200.0
2005-04-29 13:05:00,13.47,13.5,13.46,13.5,262800.0,8.9436,8.9635,8.9369,8.9635,262800.0
2005-04-29 13:10:00,13.49,13.53,13.49,13.51,74500.0,8.9569,8.9834,8.9569,8.9701,74500.0
2005-04-29 13:15:00,13.51,13.52,13.5,13.51,28400.0,8.9701,8.9768,8.9635,8.9701,28400.0
2005-04-29 13:20:00,13.51,13.54,13.5,13.5,83000.0,8.9701,8.99,8.9635,8.9635,83000.0
2005-04-29 13:25:00,13.51,13.51,13.46,13.47,88000.0,8.9701,8.9701,8.9369,8.9436,88000.0
2005-04-29 13:30:00,13.47,13.5,13.46,13.49,82400.0,8.9436,8.9635,8.9369,8.9569,82400.0
2005-04-29 13:35:00,13.5,13.5,13.45,13.45,41800.0,8.9635,8.9635,8.9303,8.9303,41800.0
2005-04-29 13:40:00,13.45,13.48,13.45,13.47,47300.0,8.9303,8.9502,8.9303,8.9436,47300.0
2005-04-29 13:45:00,13.48,13.52,13.47,13.51,63700.0,8.9502,8.9768,8.9436,8.9701,63700.0
2005-04-29 13:50:00,13.52,13.53,13.49,13.5,61100.0,8.9768,8.9834,8.9569,8.9635,61100.0
2005-04-29 13:55:00,13.51,13.53,13.5,13.52,43700.0,8.9701,8.9834,8.9635,8.9768,43700.0
2005-04-29 14:00:00,13.51,13.53,13.49,13.51,66200.0,8.9701,8.9834,8.9569,8.9701,66200.0
2005-04-29 14:05:00,13.51,13.51,13.49,13.51,63800.0,8.9701,8.9701,8.9569,8.9701,63800.0
2005-04-29 14:10:00,13.51,13.55,13.5,13.53,39200.0,8.9701,8.9967,8.9635,8.9834,39200.0
2005-04-29 14:15:00,13.54,13.58,13.52,13.54,74000.0,8.99,9.0166,8.9768,8.99,74000.0
2005-04-29 14:20:00,13.54,13.56,13.53,13.56,47200.0,8.99,9.0033,8.9834,9.0033,47200.0
2005-04-29 14:25:00,13.56,13.57,13.53,13.56,81400.0,9.0033,9.01,8.9834,9.0033,81400.0
2005-04-29 14:30:00,13.56,13.65,13.56,13.64,242300.0,9.0033,9.0631,9.0033,9.0564,242300.0
2005-04-29 14:35:00,13.64,13.69,13.62,13.65,148500.0,9.0564,9.0896,9.0432,9.0631,148500.0
2005-04-29 14:40:00,13.65,13.66,13.58,13.6,153300.0,9.0631,9.0697,9.0166,9.0299,153300.0
2005-04-29 14:45:00,13.6,13.64,13.6,13.63,120900.0,9.0299,9.0564,9.0299,9.0498,120900.0
2005-04-29 14:50:00,13.63,13.65,13.61,13.65,186800.0,9.0498,9.0631,9.0365,9.0631,186800.0
2005-04-29 14:55:00,13.65,13.66,13.59,13.6,60500.0,9.0631,9.0697,9.0232,9.0299,60500.0
2005-04-29 15:00:00,13.6,13.61,13.57,13.6,107800.0,9.0299,9.0365,9.01,9.0299,107800.0
2005-04-29 15:05:00,13.59,13.66,13.59,13.65,73300.0,9.0232,9.0697,9.0232,9.0631,73300.0
2005-04-29 15:10:00,13.66,13.7,13.65,13.7,106500.0,9.0697,9.0963,9.0631,9.0963,106500.0
2005-04-29 15:15:00,13.69,13.71,13.68,13.68,89200.0,9.0896,9.1029,9.083,9.083,89200.0
2005-04-29 15:20:00,13.67,13.69,13.66,13.67,158700.0,9.0764,9.0896,9.0697,9.0764,158700.0
2005-04-29 15:25:00,13.66,13.7,13.66,13.67,147300.0,9.0697,9.0963,9.0697,9.0764,147300.0
2005-04-29 15:30:00,13.66,13.7,13.66,13.7,111800.0,9.0697,9.0963,9.0697,9.0963,111800.0
2005-04-29 15:35:00,13.7,13.73,13.7,13.72,145300.0,9.0963,9.1162,9.0963,9.1096,145300.0
2005-04-29 15:40:00,13.73,13.8,13.72,13.78,421100.0,9.1162,9.1627,9.1096,9.1494,421100.0
2005-04-29 15:45:00,13.78,13.84,13.78,13.82,266100.0,9.1494,9.1892,9.1494,9.176,266100.0
2005-04-29 15:50:00,13.82,13.82,13.7,13.75,244500.0,9.176,9.176,9.0963,9.1295,244500.0
2005-04-29 15:55:00,13.73,13.73,13.65,13.68,611600.0,9.1162,9.1162,9.0631,9.083,611600.0
2005-05-02 09:30:00,13.65,13.82,13.65,13.81,376500.0,9.0631,9.176,9.0631,9.1693,376500.0
2005-05-02 09:35:00,13.84,13.85,13.73,13.78,172500.0,9.1892,9.1959,9.1162,9.1494,172500.0
2005-05-02 09:40:00,13.79,13.84,13.77,13.83,133900.0,9.156,9.1892,9.1428,9.1826,133900.0
2005-05-02 09:45:00,13.83,13.88,13.81,13.83,214600.0,9.1826,9.2158,9.1693,9.1826,214600.0
2005-05-02 09:50:00,13.82,13.85,13.79,13.84,162700.0,9.176,9.1959,9.156,9.1892,162700.0
2005-05-02 09:55:00,13.85,13.87,13.83,13.87,175200.0,9.1959,9.2092,9.1826,9.2092,175200.0
2005-05-02 10:00:00,13.86,13.86,13.76,13.79,81800.0,9.2025,9.2025,9.1361,9.156,81800.0
2005-05-02 10:05:00,13.8,13.82,13.77,13.79,173800.0,9.1627,9.176,9.1428,9.156,173800.0
2005-05-02 10:10:00,13.8,13.8,13.77,13.79,129300.0,9.1627,9.1627,9.1428,9.156,129300.0
2005-05-02 10:15:00,13.79,13.81,13.77,13.78,542900.0,9.156,9.1693,9.1428,9.1494,542900.0
2005-05-02 10:20:00,13.78,13.8,13.77,13.77,290300.0,9.1494,9.1627,9.1428,9.1428,290300.0
2005-05-02 10:25:00,13.78,13.8,13.75,13.79,198400.0,9.1494,9.1627,9.1295,9.156,198400.0
2005-05-02 10:30:00,13.8,13.8,13.76,13.78,110800.0,9.1627,9.1627,9.1361,9.1494,110800.0
2005-05-02 10:35:00,13.79,13.79,13.75,13.78,126300.0,9.156,9.156,9.1295,9.1494,126300.0
2005-05-02 10:40:00,13.78,13.82,13.77,13.82,126400.0,9.1494,9.176,9.1428,9.176,126400.0
2005-05-02 10:45:00,13.82,13.83,13.8,13.83,411300.0,9.176,9.1826,9.1627,9.1826,411300.0
2005-05-02 10:50:00,13.83,13.83,13.8,13.82,90800.0,9.1826,9.1826,9.1627,9.176,90800.0
2005-05-02 10:55:00,13.82,13.86,13.81,13.85,151200.0,9.176,9.2025,9.1693,9.1959,151200.0
2005-05-02 11:00:00,13.85,13.87,13.84,13.84,109300.0,9.1959,9.2092,9.1892,9.1892,109300.0
2005-05-02 11:05:00,13.84,13.85,13.83,13.85,91000.0,9.1892,9.1959,9.1826,9.1959,91000.0
2005-05-02 11:10:00,13.84,13.86,13.83,13.86,72000.0,9.1892,9.2025,9.1826,9.2025,72000.0
2005-05-02 11:15:00,13.85,13.87,13.84,13.85,159100.0,9.1959,9.2092,9.1892,9.1959,159100.0
2005-05-02 11:20:00,13.85,13.87,13.84,13.85,54100.0,9.1959,9.2092,9.1892,9.1959,54100.0
2005-05-02 11:25:00,13.86,13.87,13.85,13.87,72300.0,9.2025,9.2092,9.1959,9.2092,72300.0
2005-05-02 11:30:00,13.87,13.88,13.85,13.85,128000.0,9.2092,9.2158,9.1959,9.1959,128000.0
2005-05-02 11:35:00,13.85,13.89,13.84,13.89,171600.0,9.1959,9.2224,9.1892,9.2224,171600.0
2005-05-02 11:40:00,13.88,13.89,13.88,13.88,89500.0,9.2158,9.2224,9.2158,9.2158,89500.0
2005-05-02 11:45:00,13.88,13.9,13.88,13.89,109000.0,9.2158,9.2291,9.2158,9.2224,109000.0
2005-05-02 11:50:00,13.88,13.92,13.88,13.91,188200.0,9.2158,9.2424,9.2158,9.2357,188200.0
2005-05-02 11:55:00,13.91,13.91,13.88,13.88,69800.0,9.2357,9.2357,9.2158,9.2158,69800.0
2005-05-02 12:00:00,13.88,13.88,13.84,13.84,185900.0,9.2158,9.2158,9.1892,9.1892,185900.0
2005-05-02 12:05:00,13.84,13.85,13.83,13.84,118300.0,9.1892,9.1959,9.1826,9.1892,118300.0
2005-05-02 12:10:00,13.84,13.88,13.84,13.85,139900.0,9.1892,9.2158,9.1892,9.1959,139900.0
2005-05-02 12:15:00,13.85,13.86,13.85,13.86,28900.0,9.1959,9.2025,9.1959,9.2025,28900.0
2005-05-02 12:20:00,13.85,13.87,13.85,13.85,45000.0,9.1959,9.2092,9.1959,9.1959,45000.0
2005-05-02 12:25:00,13.86,13.88,13.85,13.85,44900.0,9.2025,9.2158,9.1959,9.1959,44900.0
2005-05-02 12:30:00,13.85,13.87,13.84,13.84,33900.0,9.1959,9.2092,9.1892,9.1892,33900.0
2005-05-02 12:35:00,13.84,13.85,13.82,13.83,44800.0,9.1892,9.1959,9.176,9.1826,44800.0
2005-05-02 12:40:00,13.83,13.84,13.8,13.81,181200.0,9.1826,9.1892,9.1627,9.1693,181200.0
2005-05-02 12:45:00,13.81,13.81,13.78,13.81,133700.0,9.1693,9.1693,9.1494,9.1693,133700.0
2005-05-02 12:50:00,13.82,13.85,13.8,13.83,182700.0,9.176,9.1959,9.1627,9.1826,182700.0
2005-05-02 12:55:00,13.83,13.83,13.81,13.83,68000.0,9.1826,9.1826,9.1693,9.1826,68000.0
2005-05-02 13:00:00,13.82,13.83,13.8,13.8,161900.0,9.176,9.1826,9.1627,9.1627,161900.0
2005-05-02 13:05:00,13.8,13.82,13.8,13.81,63100.0,9.1627,9.176,9.1627,9.1693,63100.0
2005-05-02 13:10:00,13.81,13.84,13.81,13.82,70400.0,9.1693,9.1892,9.1693,9.176,70400.0
2005-05-02 13:15:00,13.83,13.83,13.82,13.83,77800.0,9.1826,9.1826,9.176,9.1826,77800.0
2005-05-02 13:20:00,13.83,13.83,13.82,13.83,64300.0,9.1826,9.1826,9.176,9.1826,64300.0
2005-05-02 13:25:00,13.83,13.84,13.8,13.81,52300.0,9.1826,9.1892,9.1627,9.1693,52300.0
2005-05-02 13:30:00,13.81,13.83,13.8,13.82,72200.0,9.1693,9.1826,9.1627,9.176,72200.0
2005-05-02 13:35:00,13.82,13.83,13.82,13.83,48500.0,9.176,9.1826,9.176,9.1826,48500.0
2005-05-02 13:40:00,13.82,13.83,13.81,13.82,122000.0,9.176,9.1826,9.1693,9.176,122000.0
2005-05-02 13:45:00,13.81,13.82,13.81,13.81,41800.0,9.1693,9.176,9.1693,9.1693,41800.0
2005-05-02 13:50:00,13.81,13.83,13.81,13.83,56200.0,9.1693,9.1826,9.1693,9.1826,56200.0
2005-05-02 13:55:00,13.83,13.83,13.81,13.82,79500.0,9.1826,9.1826,9.1693,9.176,79500.0
2005-05-02 14:00:00,13.83,13.83,13.8,13.8,106100.0,9.1826,9.1826,9.1627,9.1627,106100.0
2005-05-02 14:05:00,13.81,13.81,13.78,13.79,122100.0,9.1693,9.1693,9.1494,9.156,122100.0
2005-05-02 14:10:00,13.8,13.81,13.79,13.81,146300.0,9.1627,9.1693,9.156,9.1693,146300.0
2005-05-02 14:15:00,13.8,13.81,13.79,13.8,100800.0,9.1627,9.1693,9.156,9.1627,100800.0
2005-05-02 14:20:00,13.8,13.81,13.8,13.81,56800.0,9.1627,9.1693,9.1627,9.1693,56800.0
2005-05-02 14:25:00,13.81,13.82,13.8,13.81,95700.0,9.1693,9.176,9.1627,9.1693,95700.0
2005-05-02 14:30:00,13.8,13.82,13.8,13.8,56900.0,9.1627,9.176,9.1627,9.1627,56900.0
2005-05-02 14:35:00,13.8,13.82,13.79,13.81,51600.0,9.1627,9.176,9.156,9.1693,51600.0
2005-05-02 14:40:00,13.82,13.82,13.79,13.82,96200.0,9.176,9.176,9.156,9.176,96200.0
2005-05-02 14:45:00,13.82,13.85,13.82,13.85,160100.0,9.176,9.1959,9.176,9.1959,160100.0
2005-05-02 14:50:00,13.84,13.85,13.8,13.8,87900.0,9.1892,9.1959,9.1627,9.1627,87900.0
2005-05-02 14:55:00,13.8,13.81,13.79,13.8,69400.0,9.1627,9.1693,9.156,9.1627,69400.0
2005-05-02 15:00:00,13.81,13.81,13.8,13.81,35400.0,9.1693,9.1693,9.1627,9.1693,35400.0
2005-05-02 15:05:00,13.81,13.81,13.8,13.81,32300.0,9.1693,9.1693,9.1627,9.1693,32300.0
2005-05-02 15:10:00,13.81,13.83,13.79,13.83,59000.0,9.1693,9.1826,9.156,9.1826,59000.0
2005-05-02 15:15:00,13.83,13.83,13.77,13.77,75100.0,9.1826,9.1826,9.1428,9.1428,75100.0
2005-05-02 15:20:00,13.78,13.8,13.76,13.79,92900.0,9.1494,9.1627,9.1361,9.156,92900.0
2005-05-02 15:25:00,13.8,13.82,13.79,13.8,168400.0,9.1627,9.176,9.156,9.1627,168400.0
2005-05-02 15:30:00,13.8,13.85,13.8,13.8,205900.0,9.1627,9.1959,9.1627,9.1627,205900.0
2005-05-02 15:35:00,13.8,13.83,13.79,13.82,135200.0,9.1627,9.1826,9.156,9.176,135200.0
2005-05-02 15:40:00,13.82,13.83,13.8,13.81,114100.0,9.176,9.1826,9.1627,9.1693,114100.0
2005-05-02 15:45:00,13.81,13.83,13.8,13.83,101900.0,9.1693,9.1826,9.1627,9.1826,101900.0
2005-05-02 15:50:00,13.83,13.83,13.8,13.81,126200.0,9.1826,9.1826,9.1627,9.1693,126200.0
2005-05-02 15:55:00,13.8,13.82,13.79,13.8,219600.0,9.1627,9.176,9.156,9.1627,219600.0
2005-05-03 09:30:00,13.64,13.69,13.55,13.68,213100.0,9.0564,9.0896,8.9967,9.083,213100.0
2005-05-03 09:35:00,13.65,13.74,13.58,13.7,171300.0,9.0631,9.1228,9.0166,9.0963,171300.0
2005-05-03 09:40:00,13.7,13.71,13.68,13.68,141500.0,9.0963,9.1029,9.083,9.083,141500.0
2005-05-03 09:45:00,13.68,13.71,13.68,13.7,280500.0,9.083,9.1029,9.083,9.0963,280500.0
2005-05-03 09:50:00,13.69,13.71,13.67,13.7,145500.0,9.0896,9.1029,9.0764,9.0963,145500.0
2005-05-03 09:55:00,13.7,13.8,13.69,13.8,188400.0,9.0963,9.1627,9.0896,9.1627,188400.0
2005-05-03 10:00:00,13.81,13.87,13.8,13.81,122100.0,9.1693,9.2092,9.1627,9.1693,122100.0
2005-05-03 10:05:00,13.81,13.81,13.75,13.75,100700.0,9.1693,9.1693,9.1295,9.1295,100700.0
2005-05-03 10:10:00,13.76,13.79,13.75,13.78,52600.0,9.1361,9.156,9.1295,9.1494,52600.0
2005-05-03 10:15:00,13.79,13.8,13.75,13.77,93000.0,9.156,9.1627,9.1295,9.1428,93000.0
2005-05-03 10:20:00,13.76,13.77,13.74,13.75,72100.0,9.1361,9.1428,9.1228,9.1295,72100.0
2005-05-03 10:25:00,13.75,13.78,13.74,13.77,67500.0,9.1295,9.1494,9.1228,9.1428,67500.0
2005-05-03 10:30:00,13.77,13.8,13.76,13.8,55000.0,9.1428,9.1627,9.1361,9.1627,55000.0
2005-05-03 10:35:00,13.8,13.82,13.79,13.82,137100.0,9.1627,9.176,9.156,9.176,137100.0
2005-05-03 10:40:00,13.82,13.84,13.81,13.84,70100.0,9.176,9.1892,9.1693,9.1892,70100.0
2005-05-03 10:45:00,13.83,13.89,13.83,13.87,181500.0,9.1826,9.2224,9.1826,9.2092,181500.0
2005-05-03 10:50:00,13.87,13.88,13.75,13.84,41900.0,9.2092,9.2158,9.1295,9.1892,41900.0
2005-05-03 10:55:00,13.85,13.86,13.83,13.85,55400.0,9.1959,9.2025,9.1826,9.1959,55400.0
2005-05-03 11:00:00,13.86,13.87,13.83,13.84,81400.0,9.2025,9.2092,9.1826,9.1892,81400.0
2005-05-03 11:05:00,13.84,13.84,13.81,13.82,67600.0,9.1892,9.1892,9.1693,9.176,67600.0
2005-05-03 11:10:00,13.82,13.84,13.82,13.84,55500.0,9.176,9.1892,9.176,9.1892,55500.0
2005-05-03 11:15:00,13.83,13.89,13.83,13.88,174300.0,9.1826,9.2224,9.1826,9.2158,174300.0
2005-05-03 11:20:00,13.88,13.89,13.86,13.88,34100.0,9.2158,9.2224,9.2025,9.2158,34100.0
2005-05-03 11:25:00,13.88,13.88,13.85,13.87,42200.0,9.2158,9.2158,9.1959,9.2092,42200.0
2005-05-03 11:30:00,13.86,13.88,13.84,13.88,46500.0,9.2025,9.2158,9.1892,9.2158,46500.0
2005-05-03 11:35:00,13.88,13.89,13.87,13.88,52100.0,9.2158,9.2224,9.2092,9.2158,52100.0
2005-05-03 11:40:00,13.88,13.89,13.87,13.87,50900.0,9.2158,9.2224,9.2092,9.2092,50900.0
2005-05-03 11:45:00,13.88,13.89,13.87,13.87,50300.0,9.2158,9.2224,9.2092,9.2092,50300.0
2005-05-03 11:50:00,13.87,13.88,13.85,13.86,50200.0,9.2092,9.2158,9.1959,9.2025,50200.0
2005-05-03 11:55:00,13.87,13.87,13.86,13.87,11700.0,9.2092,9.2092,9.2025,9.2092,11700.0
2005-05-03 12:00:00,13.87,13.87,13.85,13.86,138800.0,9.2092,9.2092,9.1959,9.2025,138800.0
2005-05-03 12:05:00,13.86,13.87,13.86,13.86,49400.0,9.2025,9.2092,9.2025,9.2025,49400.0
2005-05-03 12:10:00,13.87,13.87,13.85,13.86,35200.0,9.2092,9.2092,9.1959,9.2025,35200.0
2005-05-03 12:15:00,13.86,13.86,13.82,13.85,66500.0,9.2025,9.2025,9.176,9.1959,66500.0
2005-05-03 12:20:00,13.85,13.86,13.85,13.85,15000.0,9.1959,9.2025,9.1959,9.1959,15000.0
2005-05-03 12:25:00,13.85,13.86,13.82,13.83,60800.0,9.1959,9.2025,9.176,9.1826,60800.0
2005-05-03 12:30:00,13.82,13.83,13.8,13.81,123900.0,9.176,9.1826,9.1627,9.1693,123900.0
2005-05-03 12:35:00,13.82,13.82,13.8,13.8,71900.0,9.176,9.176,9.1627,9.1627,71900.0
2005-05-03 12:40:00,13.81,13.82,13.8,13.82,30400.0,9.1693,9.176,9.1627,9.176,30400.0
2005-05-03 12:45:00,13.82,13.85,13.81,13.82,56500.0,9.176,9.1959,9.1693,9.176,56500.0
2005-05-03 12:50:00,13.82,13.85,13.82,13.84,64200.0,9.176,9.1959,9.176,9.1892,64200.0
2005-05-03 12:55:00,13.84,13.84,13.83,13.83,14500.0,9.1892,9.1892,9.1826,9.1826,14500.0
2005-05-03 13:00:00,13.83,13.84,13.8,13.81,87200.0,9.1826,9.1892,9.1627,9.1693,87200.0
2005-05-03 13:05:00,13.81,13.83,13.8,13.82,105700.0,9.1693,9.1826,9.1627,9.176,105700.0
2005-05-03 13:10:00,13.81,13.82,13.8,13.81,56200.0,9.1693,9.176,9.1627,9.1693,56200.0
2005-05-03 13:15:00,13.8,13.82,13.8,13.82,55200.0,9.1627,9.176,9.1627,9.176,55200.0
2005-05-03 13:20:00,13.82,13.82,13.81,13.81,30300.0,9.176,9.176,9.1693,9.1693,30300.0
2005-05-03 13:25:00,13.81,13.82,13.79,13.8,149000.0,9.1693,9.176,9.156,9.1627,149000.0
2005-05-03 13:30:00,13.8,13.81,13.8,13.8,65100.0,9.1627,9.1693,9.1627,9.1627,65100.0
2005-05-03 13:35:00,13.81,13.82,13.79,13.82,125100.0,9.1693,9.176,9.156,9.176,125100.0
2005-05-03 13:40:00,13.82,13.84,13.81,13.84,62400.0,9.176,9.1892,9.1693,9.1892,62400.0
2005-05-03 13:45:00,13.83,13.84,13.82,13.82,54400.0,9.1826,9.1892,9.176,9.176,54400.0
2005-05-03 13:50:00,13.83,13.84,13.81,13.84,113600.0,9.1826,9.1892,9.1693,9.1892,113600.0
2005-05-03 13:55:00,13.84,13.85,13.82,13.82,40700.0,9.1892,9.1959,9.176,9.176,40700.0
2005-05-03 14:00:00,13.82,13.84,13.8,13.83,80700.0,9.176,9.1892,9.1627,9.1826,80700.0
2005-05-03 14:05:00,13.82,13.82,13.8,13.8,47200.0,9.176,9.176,9.1627,9.1627,47200.0
2005-05-03 14:10:00,13.81,13.83,13.8,13.83,117800.0,9.1693,9.1826,9.1627,9.1826,117800.0
2005-05-03 14:15:00,13.83,13.84,13.79,13.79,124400.0,9.1826,9.1892,9.156,9.156,124400.0
2005-05-03 14:20:00,13.79,13.84,13.77,13.84,129100.0,9.156,9.1892,9.1428,9.1892,129100.0
2005-05-03 14:25:00,13.84,13.86,13.8,13.8,67900.0,9.1892,9.2025,9.1627,9.1627,67900.0
2005-05-03 14:30:00,13.8,13.88,13.8,13.87,176200.0,9.1627,9.2158,9.1627,9.2092,176200.0
2005-05-03 14:35:00,13.88,13.89,13.85,13.87,93600.0,9.2158,9.2224,9.1959,9.2092,93600.0
2005-05-03 14:40:00,13.86,13.89,13.85,13.86,58600.0,9.2025,9.2224,9.1959,9.2025,58600.0
2005-05-03 14:45:00,13.86,13.87,13.85,13.86,54900.0,9.2025,9.2092,9.1959,9.2025,54900.0
2005-05-03 14:50:00,13.86,13.87,13.84,13.87,27100.0,9.2025,9.2092,9.1892,9.2092,27100.0
2005-05-03 14:55:00,13.87,13.88,13.86,13.88,82600.0,9.2092,9.2158,9.2025,9.2158,82600.0
2005-05-03 15:00:00,13.88,13.88,13.81,13.82,41400.0,9.2158,9.2158,9.1693,9.176,41400.0
2005-05-03 15:05:00,13.83,13.83,13.77,13.78,118200.0,9.1826,9.1826,9.1428,9.1494,118200.0
2005-05-03 15:10:00,13.79,13.82,13.78,13.81,70800.0,9.156,9.176,9.1494,9.1693,70800.0
2005-05-03 15:15:00,13.81,13.82,13.79,13.8,55300.0,9.1693,9.176,9.156,9.1627,55300.0
2005-05-03 15:20:00,13.8,13.84,13.8,13.84,105200.0,9.1627,9.1892,9.1627,9.1892,105200.0
2005-05-03 15:25:00,13.83,13.84,13.81,13.82,44600.0,9.1826,9.1892,9.1693,9.176,44600.0
2005-05-03 15:30:00,13.82,13.82,13.8,13.8,119900.0,9.176,9.176,9.1627,9.1627,119900.0
2005-05-03 15:35:00,13.8,13.81,13.79,13.81,53900.0,9.1627,9.1693,9.156,9.1693,53900.0
2005-05-03 15:40:00,13.8,13.82,13.79,13.81,90300.0,9.1627,9.176,9.156,9.1693,90300.0
2005-05-03 15:45:00,13.81,13.85,13.79,13.85,127300.0,9.1693,9.1959,9.156,9.1959,127300.0
2005-05-03 15:50:00,13.84,13.86,13.82,13.82,292000.0,9.1892,9.2025,9.176,9.176,292000.0
2005-05-03 15:55:00,13.82,13.88,13.81,13.87,218400.0,9.176,9.2158,9.1693,9.2092,218400.0
2005-05-04 09:30:00,13.8,13.81,13.72,13.81,371400.0,9.1627,9.1693,9.1096,9.1693,371400.0
2005-05-04 09:35:00,13.8,13.85,13.8,13.85,122200.0,9.1627,9.1959,9.1627,9.1959,122200.0
2005-05-04 09:40:00,13.85,13.86,13.83,13.85,104700.0,9.1959,9.2025,9.1826,9.1959,104700.0
2005-05-04 09:45:00,13.84,13.85,13.75,13.8,145100.0,9.1892,9.1959,9.1295,9.1627,145100.0
2005-05-04 09:50:00,13.8,13.8,13.76,13.79,92000.0,9.1627,9.1627,9.1361,9.156,92000.0
2005-05-04 09:55:00,13.79,13.84,13.77,13.84,112300.0,9.156,9.1892,9.1428,9.1892,112300.0
2005-05-04 10:00:00,13.83,13.85,13.8,13.8,108800.0,9.1826,9.1959,9.1627,9.1627,108800.0
2005-05-04 10:05:00,13.79,13.83,13.79,13.8,90000.0,9.156,9.1826,9.156,9.1627,90000.0
2005-05-04 10:10:00,13.8,13.81,13.76,13.76,119900.0,9.1627,9.1693,9.1361,9.1361,119900.0
2005-05-04 10:15:00,13.76,13.8,13.75,13.79,99700.0,9.1361,9.1627,9.1295,9.156,99700.0
2005-05-04 10:20:00,13.79,13.8,13.77,13.77,88500.0,9.156,9.1627,9.1428,9.1428,88500.0
2005-05-04 10:25:00,13.77,13.79,13.74,13.78,120900.0,9.1428,9.156,9.1228,9.1494,120900.0
2005-05-04 10:30:00,13.78,13.84,13.77,13.81,218000.0,9.1494,9.1892,9.1428,9.1693,218000.0
2005-05-04 10:35:00,13.81,13.82,13.8,13.81,138900.0,9.1693,9.176,9.1627,9.1693,138900.0
2005-05-04 10:40:00,13.81,13.81,13.76,13.77,89900.0,9.1693,9.1693,9.1361,9.1428,89900.0
2005-05-04 10:45:00,13.77,13.78,13.76,13.78,67000.0,9.1428,9.1494,9.1361,9.1494,67000.0
2005-05-04 10:50:00,13.78,13.79,13.73,13.73,126000.0,9.1494,9.156,9.1162,9.1162,126000.0
2005-05-04 10:55:00,13.73,13.76,13.71,13.74,244200.0,9.1162,9.1361,9.1029,9.1228,244200.0
2005-05-04 11:00:00,13.74,13.75,13.72,13.73,192600.0,9.1228,9.1295,9.1096,9.1162,192600.0
2005-05-04 11:05:00,13.72,13.75,13.72,13.72,225100.0,9.1096,9.1295,9.1096,9.1096,225100.0
2005-05-04 11:10:00,13.72,13.74,13.72,13.73,67300.0,9.1096,9.1228,9.1096,9.1162,67300.0
2005-05-04 11:15:00,13.74,13.75,13.73,13.75,122500.0,9.1228,9.1295,9.1162,9.1295,122500.0
2005-05-04 11:20:00,13.76,13.77,13.73,13.77,147200.0,9.1361,9.1428,9.1162,9.1428,147200.0
2005-05-04 11:25:00,13.75,13.76,13.74,13.75,51600.0,9.1295,9.1361,9.1228,9.1295,51600.0
2005-05-04 11:30:00,13.74,13.76,13.74,13.76,65900.0,9.1228,9.1361,9.1228,9.1361,65900.0
2005-05-04 11:35:00,13.76,13.78,13.75,13.77,165500.0,9.1361,9.1494,9.1295,9.1428,165500.0
2005-05-04 11:40:00,13.77,13.78,13.74,13.74,134400.0,9.1428,9.1494,9.1228,9.1228,134400.0
2005-05-04 11:45:00,13.75,13.77,13.74,13.76,92400.0,9.1295,9.1428,9.1228,9.1361,92400.0
2005-05-04 11:50:00,13.76,13.77,13.75,13.75,131300.0,9.1361,9.1428,9.1295,9.1295,131300.0
2005-05-04 11:55:00,13.76,13.76,13.69,13.7,326600.0,9.1361,9.1361,9.0896,9.0963,326600.0
2005-05-04 12:00:00,13.72,13.74,13.67,13.68,174700.0,9.1096,9.1228,9.0764,9.083,174700.0
2005-05-04 12:05:00,13.69,13.73,13.68,13.72,111900.0,9.0896,9.1162,9.083,9.1096,111900.0
2005-05-04 12:10:00,13.72,13.73,13.67,13.67,64400.0,9.1096,9.1162,9.0764,9.0764,64400.0
2005-05-04 12:15:00,13.67,13.7,13.66,13.69,87000.0,9.0764,9.0963,9.0697,9.0896,87000.0
2005-05-04 12:20:00,13.69,13.7,13.66,13.68,64300.0,9.0896,9.0963,9.0697,9.083,64300.0
2005-05-04 12:25:00,13.69,13.7,13.68,13.7,53100.0,9.0896,9.0963,9.083,9.0963,53100.0
2005-05-04 12:30:00,13.71,13.74,13.7,13.73,38600.0,9.1029,9.1228,9.0963,9.1162,38600.0
2005-05-04 12:35:00,13.74,13.75,13.7,13.71,79700.0,9.1228,9.1295,9.0963,9.1029,79700.0
2005-05-04 12:40:00,13.71,13.73,13.69,13.7,356300.0,9.1029,9.1162,9.0896,9.0963,356300.0
2005-05-04 12:45:00,13.7,13.71,13.68,13.68,89700.0,9.0963,9.1029,9.083,9.083,89700.0
2005-05-04 12:50:00,13.7,13.7,13.65,13.67,202500.0,9.0963,9.0963,9.0631,9.0764,202500.0
2005-05-04 12:55:00,13.68,13.68,13.66,13.67,140400.0,9.083,9.083,9.0697,9.0764,140400.0
2005-05-04 13:00:00,13.67,13.68,13.64,13.65,192500.0,9.0764,9.083,9.0564,9.0631,192500.0
2005-05-04 13:05:00,13.65,13.72,13.64,13.72,525600.0,9.0631,9.1096,9.0564,9.1096,525600.0
2005-05-04 13:10:00,13.71,13.71,13.67,13.67,53200.0,9.1029,9.1029,9.0764,9.0764,53200.0
2005-05-04 13:15:00,13.67,13.69,13.67,13.68,139600.0,9.0764,9.0896,9.0764,9.083,139600.0
2005-05-04 13:20:00,13.68,13.69,13.64,13.65,76400.0,9.083,9.0896,9.0564,9.0631,76400.0
2005-05-04 13:25:00,13.66,13.66,13.64,13.64,120200.0,9.0697,9.0697,9.0564,9.0564,120200.0
2005-05-04 13:30:00,13.65,13.65,13.61,13.61,311500.0,9.0631,9.0631,9.0365,9.0365,311500.0
2005-05-04 13:35:00,13.61,13.63,13.59,13.6,333100.0,9.0365,9.0498,9.0232,9.0299,333100.0
2005-05-04 13:40:00,13.61,13.61,13.54,13.59,167900.0,9.0365,9.0365,8.99,9.0232,167900.0
2005-05-04 13:45:00,13.59,13.61,13.58,13.6,118100.0,9.0232,9.0365,9.0166,9.0299,118100.0
2005-05-04 13:50:00,13.6,13.62,13.59,13.62,127000.0,9.0299,9.0432,9.0232,9.0432,127000.0
2005-05-04 13:55:00,13.61,13.63,13.6,13.61,267900.0,9.0365,9.0498,9.0299,9.0365,267900.0
2005-05-04 14:00:00,13.62,13.62,13.58,13.59,132400.0,9.0432,9.0432,9.0166,9.0232,132400.0
2005-05-04 14:05:00,13.59,13.6,13.59,13.59,97200.0,9.0232,9.0299,9.0232,9.0232,97200.0
2005-05-04 14:10:00,13.59,13.6,13.58,13.59,85800.0,9.0232,9.0299,9.0166,9.0232,85800.0
2005-05-04 14:15:00,13.59,13.6,13.56,13.56,112100.0,9.0232,9.0299,9.0033,9.0033,112100.0
2005-05-04 14:20:00,13.57,13.58,13.54,13.58,199100.0,9.01,9.0166,8.99,9.0166,199100.0
2005-05-04 14:25:00,13.58,13.6,13.57,13.59,90400.0,9.0166,9.0299,9.01,9.0232,90400.0
2005-05-04 14:30:00,13.58,13.59,13.57,13.59,49800.0,9.0166,9.0232,9.01,9.0232,49800.0
2005-05-04 14:35:00,13.58,13.62,13.58,13.6,198200.0,9.0166,9.0432,9.0166,9.0299,198200.0
2005-05-04 14:40:00,13.6,13.63,13.59,13.6,187600.0,9.0299,9.0498,9.0232,9.0299,187600.0
2005-05-04 14:45:00,13.61,13.63,13.6,13.62,94300.0,9.0365,9.0498,9.0299,9.0432,94300.0
2005-05-04 14:50:00,13.62,13.63,13.61,13.61,110300.0,9.0432,9.0498,9.0365,9.0365,110300.0
2005-05-04 14:55:00,13.61,13.64,13.61,13.64,143100.0,9.0365,9.0564,9.0365,9.0564,143100.0
2005-05-04 15:00:00,13.65,13.65,13.64,13.64,68900.0,9.0631,9.0631,9.0564,9.0564,68900.0
2005-05-04 15:05:00,13.65,13.66,13.64,13.64,201200.0,9.0631,9.0697,9.0564,9.0564,201200.0
2005-05-04 15:10:00,13.65,13.66,13.64,13.65,104300.0,9.0631,9.0697,9.0564,9.0631,104300.0
2005-05-04 15:15:00,13.65,13.65,13.61,13.64,144300.0,9.0631,9.0631,9.0365,9.0564,144300.0
2005-05-04 15:20:00,13.64,13.67,13.64,13.66,72500.0,9.0564,9.0764,9.0564,9.0697,72500.0
2005-05-04 15:25:00,13.66,13.69,13.65,13.69,111500.0,9.0697,9.0896,9.0631,9.0896,111500.0
2005-05-04 15:30:00,13.68,13.69,13.66,13.67,200100.0,9.083,9.0896,9.0697,9.0764,200100.0
2005-05-04 15:35:00,13.67,13.69,13.67,13.69,136300.0,9.0764,9.0896,9.0764,9.0896,136300.0
2005-05-04 15:40:00,13.68,13.7,13.68,13.69,253300.0,9.083,9.0963,9.083,9.0896,253300.0
2005-05-04 15:45:00,13.69,13.69,13.66,13.67,294000.0,9.0896,9.0896,9.0697,9.0764,294000.0
2005-05-04 15:50:00,13.67,13.69,13.65,13.69,189500.0,9.0764,9.0896,9.0631,9.0896,189500.0
2005-05-04 15:55:00,13.68,13.7,13.67,13.69,403200.0,9.083,9.0963,9.0764,9.0896,403200.0
2005-05-05 09:30:00,13.66,13.69,13.66,13.69,177700.0,9.0697,9.0896,9.0697,9.0896,177700.0
2005-05-05 09:35:00,13.68,13.7,13.67,13.7,89300.0,9.083,9.0963,9.0764,9.0963,89300.0
2005-05-05 09:40:00,13.7,13.84,13.69,13.84,174900.0,9.0963,9.1892,9.0896,9.1892,174900.0
2005-05-05 09:45:00,13.84,13.92,13.81,13.91,438900.0,9.1892,9.2424,9.1693,9.2357,438900.0
2005-05-05 09:50:00,13.93,13.95,13.9,13.94,201200.0,9.249,9.2623,9.2291,9.2556,201200.0
2005-05-05 09:55:00,13.93,14.0,13.92,13.95,614200.0,9.249,9.2955,9.2424,9.2623,614200.0
2005-05-05 10:00:00,13.94,13.98,13.9,13.95,159900.0,9.2556,9.2822,9.2291,9.2623,159900.0
2005-05-05 10:05:00,13.95,13.96,13.87,13.9,301800.0,9.2623,9.2689,9.2092,9.2291,301800.0
2005-05-05 10:10:00,13.9,13.92,13.87,13.91,115600.0,9.2291,9.2424,9.2092,9.2357,115600.0
2005-05-05 10:15:00,13.91,13.95,13.85,13.87,122700.0,9.2357,9.2623,9.1959,9.2092,122700.0
2005-05-05 10:20:00,13.87,13.9,13.85,13.85,72900.0,9.2092,9.2291,9.1959,9.1959,72900.0
2005-05-05 10:25:00,13.86,13.86,13.83,13.84,108700.0,9.2025,9.2025,9.1826,9.1892,108700.0
2005-05-05 10:30:00,13.85,13.85,13.82,13.83,208400.0,9.1959,9.1959,9.176,9.1826,208400.0
2005-05-05 10:35:00,13.83,13.84,13.82,13.82,63500.0,9.1826,9.1892,9.176,9.176,63500.0
2005-05-05 10:40:00,13.83,13.84,13.81,13.82,134700.0,9.1826,9.1892,9.1693,9.176,134700.0
2005-05-05 10:45:00,13.83,13.84,13.82,13.82,89000.0,9.1826,9.1892,9.176,9.176,89000.0
2005-05-05 10:50:00,13.82,13.83,13.8,13.83,128600.0,9.176,9.1826,9.1627,9.1826,128600.0
2005-05-05 10:55:00,13.82,13.89,13.82,13.89,262500.0,9.176,9.2224,9.176,9.2224,262500.0
2005-05-05 11:00:00,13.89,13.9,13.84,13.88,132300.0,9.2224,9.2291,9.1892,9.2158,132300.0
2005-05-05 11:05:00,13.87,13.91,13.86,13.87,134400.0,9.2092,9.2357,9.2025,9.2092,134400.0
2005-05-05 11:10:00,13.89,13.93,13.87,13.93,278500.0,9.2224,9.249,9.2092,9.249,278500.0
2005-05-05 11:15:00,13.93,13.93,13.87,13.87,172600.0,9.249,9.249,9.2092,9.2092,172600.0
2005-05-05 11:20:00,13.87,13.88,13.86,13.86,36900.0,9.2092,9.2158,9.2025,9.2025,36900.0
2005-05-05 11:25:00,13.87,13.88,13.86,13.87,86700.0,9.2092,9.2158,9.2025,9.2092,86700.0
2005-05-05 11:30:00,13.86,13.88,13.86,13.88,46000.0,9.2025,9.2158,9.2025,9.2158,46000.0
2005-05-05 11:35:00,13.87,13.87,13.86,13.87,31500.0,9.2092,9.2092,9.2025,9.2092,31500.0
2005-05-05 11:40:00,13.88,13.88,13.85,13.86,49200.0,9.2158,9.2158,9.1959,9.2025,49200.0
2005-05-05 11:45:00,13.87,13.88,13.86,13.88,53200.0,9.2092,9.2158,9.2025,9.2158,53200.0
2005-05-05 11:50:00,13.87,13.9,13.87,13.88,85000.0,9.2092,9.2291,9.2092,9.2158,85000.0
2005-05-05 11:55:00,13.88,13.9,13.87,13.89,43200.0,9.2158,9.2291,9.2092,9.2224,43200.0
2005-05-05 12:00:00,13.88,13.92,13.88,13.92,46500.0,9.2158,9.2424,9.2158,9.2424,46500.0
2005-05-05 12:05:00,13.92,13.95,13.92,13.94,61500.0,9.2424,9.2623,9.2424,9.2556,61500.0
2005-05-05 12:10:00,13.94,13.95,13.91,13.95,53700.0,9.2556,9.2623,9.2357,9.2623,53700.0
2005-05-05 12:15:00,13.94,13.96,13.94,13.95,65800.0,9.2556,9.2689,9.2556,9.2623,65800.0
2005-05-05 12:20:00,13.95,13.99,13.94,13.99,129300.0,9.2623,9.2888,9.2556,9.2888,129300.0
2005-05-05 12:25:00,13.98,14.0,13.96,13.96,72500.0,9.2822,9.2955,9.2689,9.2689,72500.0
2005-05-05 12:30:00,13.96,13.98,13.96,13.96,28700.0,9.2689,9.2822,9.2689,9.2689,28700.0
2005-05-05 12:35:00,13.98,13.98,13.89,13.9,79000.0,9.2822,9.2822,9.2224,9.2291,79000.0
2005-05-05 12:40:00,13.9,13.94,13.9,13.93,95800.0,9.2291,9.2556,9.2291,9.249,95800.0
2005-05-05 12:45:00,13.93,13.93,13.86,13.87,118700.0,9.249,9.249,9.2025,9.2092,118700.0
2005-05-05 12:50:00,13.87,13.93,13.86,13.92,118800.0,9.2092,9.249,9.2025,9.2424,118800.0
2005-05-05 12:55:00,13.94,13.94,13.86,13.86,48900.0,9.2556,9.2556,9.2025,9.2025,48900.0
2005-05-05 13:00:00,13.85,13.9,13.85,13.88,76300.0,9.1959,9.2291,9.1959,9.2158,76300.0
2005-05-05 13:05:00,13.89,13.9,13.86,13.88,52700.0,9.2224,9.2291,9.2025,9.2158,52700.0
2005-05-05 13:10:00,13.9,13.9,13.87,13.87,42800.0,9.2291,9.2291,9.2092,9.2092,42800.0
2005-05-05 13:15:00,13.87,13.88,13.86,13.86,88200.0,9.2092,9.2158,9.2025,9.2025,88200.0
2005-05-05 13:20:00,13.87,13.87,13.85,13.86,49400.0,9.2092,9.2092,9.1959,9.2025,49400.0
2005-05-05 13:25:00,13.86,13.87,13.86,13.86,44200.0,9.2025,9.2092,9.2025,9.2025,44200.0
2005-05-05 13:30:00,13.86,13.89,13.85,13.89,41300.0,9.2025,9.2224,9.1959,9.2224,41300.0
2005-05-05 13:35:00,13.89,13.9,13.88,13.88,54900.0,9.2224,9.2291,9.2158,9.2158,54900.0
2005-05-05 13:40:00,13.89,13.9,13.88,13.88,34200.0,9.2224,9.2291,9.2158,9.2158,34200.0
2005-05-05 13:45:00,13.88,13.9,13.86,13.89,38200.0,9.2158,9.2291,9.2025,9.2224,38200.0
2005-05-05 13:50:00,13.89,13.89,13.86,13.88,45200.0,9.2224,9.2224,9.2025,9.2158,45200.0
2005-05-05 13:55:00,13.87,13.89,13.86,13.86,25500.0,9.2092,9.2224,9.2025,9.2025,25500.0
2005-05-05 14:00:00,13.86,13.88,13.86,13.87,38800.0,9.2025,9.2158,9.2025,9.2092,38800.0
2005-05-05 14:05:00,13.87,13.88,13.87,13.87,15900.0,9.2092,9.2158,9.2092,9.2092,15900.0
2005-05-05 14:10:00,13.86,13.88,13.86,13.87,27200.0,9.2025,9.2158,9.2025,9.2092,27200.0
2005-05-05 14:15:00,13.87,13.88,13.86,13.86,33700.0,9.2092,9.2158,9.2025,9.2025,33700.0
2005-05-05 14:20:00,13.87,13.88,13.86,13.88,56600.0,9.2092,9.2158,9.2025,9.2158,56600.0
2005-05-05 14:25:00,13.87,13.88,13.86,13.87,29200.0,9.2092,9.2158,9.2025,9.2092,29200.0
2005-05-05 14:30:00,13.87,13.88,13.87,13.87,30000.0,9.2092,9.2158,9.2092,9.2092,30000.0
2005-05-05 14:35:00,13.87,13.88,13.85,13.85,52600.0,9.2092,9.2158,9.1959,9.1959,52600.0
2005-05-05 14:40:00,13.85,13.87,13.83,13.83,42200.0,9.1959,9.2092,9.1826,9.1826,42200.0
2005-05-05 14:45:00,13.83,13.83,13.8,13.82,34200.0,9.1826,9.1826,9.1627,9.176,34200.0
2005-05-05 14:50:00,13.82,13.82,13.79,13.8,71000.0,9.176,9.176,9.156,9.1627,71000.0
2005-05-05 14:55:00,13.8,13.81,13.77,13.77,60000.0,9.1627,9.1693,9.1428,9.1428,60000.0
2005-05-05 15:00:00,13.77,13.82,13.72,13.81,140100.0,9.1428,9.176,9.1096,9.1693,140100.0
2005-05-05 15:05:00,13.81,13.82,13.78,13.81,46400.0,9.1693,9.176,9.1494,9.1693,46400.0
2005-05-05 15:10:00,13.81,13.84,13.79,13.81,69100.0,9.1693,9.1892,9.156,9.1693,69100.0
2005-05-05 15:15:00,13.81,13.82,13.78,13.78,44400.0,9.1693,9.176,9.1494,9.1494,44400.0
2005-05-05 15:20:00,13.78,13.78,13.75,13.78,74500.0,9.1494,9.1494,9.1295,9.1494,74500.0
2005-05-05 15:25:00,13.77,13.78,13.76,13.76,49900.0,9.1428,9.1494,9.1361,9.1361,49900.0
2005-05-05 15:30:00,13.76,13.83,13.75,13.83,74700.0,9.1361,9.1826,9.1295,9.1826,74700.0
2005-05-05 15:35:00,13.83,13.87,13.83,13.85,109600.0,9.1826,9.2092,9.1826,9.1959,109600.0
2005-05-05 15:40:00,13.85,13.87,13.83,13.84,62700.0,9.1959,9.2092,9.1826,9.1892,62700.0
2005-05-05 15:45:00,13.84,13.85,13.81,13.81,61800.0,9.1892,9.1959,9.1693,9.1693,61800.0
2005-05-05 15:50:00,13.81,13.83,13.78,13.82,122200.0,9.1693,9.1826,9.1494,9.176,122200.0
2005-05-05 15:55:00,13.82,13.83,13.8,13.81,109100.0,9.176,9.1826,9.1627,9.1693,109100.0
2005-05-06 09:30:00,13.9,13.98,13.9,13.94,849000.0,9.2291,9.2822,9.2291,9.2556,849000.0
2005-05-06 09:35:00,13.94,13.98,13.92,13.98,187900.0,9.2556,9.2822,9.2424,9.2822,187900.0
2005-05-06 09:40:00,13.97,14.02,13.96,14.0,505900.0,9.2756,9.3088,9.2689,9.2955,505900.0
2005-05-06 09:45:00,14.0,14.1,14.0,14.1,387300.0,9.2955,9.3619,9.2955,9.3619,387300.0
2005-05-06 09:50:00,14.1,14.16,14.09,14.15,419600.0,9.3619,9.4017,9.3552,9.3951,419600.0
2005-05-06 09:55:00,14.13,14.22,14.13,14.22,301700.0,9.3818,9.4415,9.3818,9.4415,301700.0
2005-05-06 10:00:00,14.22,14.23,14.14,14.18,302700.0,9.4415,9.4482,9.3884,9.415,302700.0
2005-05-06 10:05:00,14.19,14.21,14.16,14.18,188600.0,9.4216,9.4349,9.4017,9.415,188600.0
2005-05-06 10:10:00,14.18,14.18,14.12,14.12,446100.0,9.415,9.415,9.3751,9.3751,446100.0
2005-05-06 10:15:00,14.12,14.21,14.12,14.19,468800.0,9.3751,9.4349,9.3751,9.4216,468800.0
2005-05-06 10:20:00,14.2,14.2,14.14,14.18,241400.0,9.4283,9.4283,9.3884,9.415,241400.0
2005-05-06 10:25:00,14.16,14.19,14.16,14.17,164600.0,9.4017,9.4216,9.4017,9.4083,164600.0
2005-05-06 10:30:00,14.17,14.19,14.11,14.19,184100.0,9.4083,9.4216,9.3685,9.4216,184100.0
2005-05-06 10:35:00,14.19,14.19,14.17,14.18,92200.0,9.4216,9.4216,9.4083,9.415,92200.0
2005-05-06 10:40:00,14.18,14.18,14.15,14.15,362900.0,9.415,9.415,9.3951,9.3951,362900.0
2005-05-06 10:45:00,14.15,14.17,14.15,14.15,264200.0,9.3951,9.4083,9.3951,9.3951,264200.0
2005-05-06 10:50:00,14.16,14.17,14.12,14.14,283600.0,9.4017,9.4083,9.3751,9.3884,283600.0
2005-05-06 10:55:00,14.13,14.17,14.13,14.16,202600.0,9.3818,9.4083,9.3818,9.4017,202600.0
2005-05-06 11:00:00,14.15,14.17,14.15,14.16,84500.0,9.3951,9.4083,9.3951,9.4017,84500.0
2005-05-06 11:05:00,14.16,14.17,14.14,14.16,488000.0,9.4017,9.4083,9.3884,9.4017,488000.0
2005-05-06 11:10:00,14.17,14.24,14.16,14.22,526600.0,9.4083,9.4548,9.4017,9.4415,526600.0
2005-05-06 11:15:00,14.22,14.24,14.21,14.24,193700.0,9.4415,9.4548,9.4349,9.4548,193700.0
2005-05-06 11:20:00,14.23,14.25,14.22,14.23,305400.0,9.4482,9.4615,9.4415,9.4482,305400.0
2005-05-06 11:25:00,14.24,14.29,14.23,14.29,578500.0,9.4548,9.488,9.4482,9.488,578500.0
2005-05-06 11:30:00,14.28,14.3,14.23,14.27,316700.0,9.4814,9.4947,9.4482,9.4747,316700.0
2005-05-06 11:35:00,14.28,14.32,14.26,14.29,222400.0,9.4814,9.5079,9.4681,9.488,222400.0
2005-05-06 11:40:00,14.29,14.38,14.29,14.35,227700.0,9.488,9.5478,9.488,9.5279,227700.0
2005-05-06 11:45:00,14.35,14.36,14.28,14.29,154800.0,9.5279,9.5345,9.4814,9.488,154800.0
2005-05-06 11:50:00,14.28,14.3,14.26,14.26,387600.0,9.4814,9.4947,9.4681,9.4681,387600.0
2005-05-06 11:55:00,14.27,14.31,14.26,14.31,205500.0,9.4747,9.5013,9.4681,9.5013,205500.0
2005-05-06 12:00:00,14.32,14.34,14.28,14.33,195100.0,9.5079,9.5212,9.4814,9.5146,195100.0
2005-05-06 12:05:00,14.31,14.33,14.28,14.32,193100.0,9.5013,9.5146,9.4814,9.5079,193100.0
2005-05-06 12:10:00,14.32,14.34,14.29,14.3,287900.0,9.5079,9.5212,9.488,9.4947,287900.0
2005-05-06 12:15:00,14.3,14.32,14.29,14.31,218900.0,9.4947,9.5079,9.488,9.5013,218900.0
2005-05-06 12:20:00,14.31,14.32,14.28,14.3,166200.0,9.5013,9.5079,9.4814,9.4947,166200.0
2005-05-06 12:25:00,14.3,14.34,14.3,14.33,106100.0,9.4947,9.5212,9.4947,9.5146,106100.0
2005-05-06 12:30:00,14.33,14.33,14.31,14.31,47200.0,9.5146,9.5146,9.5013,9.5013,47200.0
2005-05-06 12:35:00,14.31,14.31,14.27,14.28,128900.0,9.5013,9.5013,9.4747,9.4814,128900.0
2005-05-06 12:40:00,14.28,14.31,14.27,14.29,105700.0,9.4814,9.5013,9.4747,9.488,105700.0
2005-05-06 12:45:00,14.29,14.29,14.27,14.27,84100.0,9.488,9.488,9.4747,9.4747,84100.0
2005-05-06 12:50:00,14.28,14.28,14.27,14.28,59200.0,9.4814,9.4814,9.4747,9.4814,59200.0
2005-05-06 12:55:00,14.27,14.3,14.27,14.29,230400.0,9.4747,9.4947,9.4747,9.488,230400.0
2005-05-06 13:00:00,14.3,14.3,14.29,14.3,58700.0,9.4947,9.4947,9.488,9.4947,58700.0
2005-05-06 13:05:00,14.3,14.31,14.27,14.28,90900.0,9.4947,9.5013,9.4747,9.4814,90900.0
2005-05-06 13:10:00,14.27,14.28,14.27,14.28,47400.0,9.4747,9.4814,9.4747,9.4814,47400.0
2005-05-06 13:15:00,14.28,14.29,14.26,14.29,53400.0,9.4814,9.488,9.4681,9.488,53400.0
2005-05-06 13:20:00,14.29,14.3,14.28,14.3,52200.0,9.488,9.4947,9.4814,9.4947,52200.0
2005-05-06 13:25:00,14.3,14.34,14.3,14.33,112400.0,9.4947,9.5212,9.4947,9.5146,112400.0
2005-05-06 13:30:00,14.34,14.34,14.32,14.33,72700.0,9.5212,9.5212,9.5079,9.5146,72700.0
2005-05-06 13:35:00,14.33,14.36,14.31,14.36,142300.0,9.5146,9.5345,9.5013,9.5345,142300.0
2005-05-06 13:40:00,14.37,14.47,14.36,14.45,263900.0,9.5411,9.6075,9.5345,9.5943,263900.0
2005-05-06 13:45:00,14.45,14.5,14.43,14.5,577100.0,9.5943,9.6275,9.581,9.6275,577100.0
2005-05-06 13:50:00,14.5,14.62,14.49,14.57,446900.0,9.6275,9.7071,9.6208,9.6739,446900.0
2005-05-06 13:55:00,14.56,14.73,14.55,14.73,348600.0,9.6673,9.7802,9.6607,9.7802,348600.0
2005-05-06 14:00:00,14.74,14.75,14.66,14.74,465900.0,9.7868,9.7934,9.7337,9.7868,465900.0
2005-05-06 14:05:00,14.75,14.9,14.72,14.9,429800.0,9.7934,9.893,9.7735,9.893,429800.0
2005-05-06 14:10:00,14.87,14.97,14.8,14.92,1609000.0,9.8731,9.9395,9.8266,9.9063,1609000.0
2005-05-06 14:15:00,14.92,14.96,14.85,14.87,449000.0,9.9063,9.9329,9.8598,9.8731,449000.0
2005-05-06 14:20:00,14.86,14.89,14.62,14.75,605800.0,9.8665,9.8864,9.7071,9.7934,605800.0
2005-05-06 14:25:00,14.7,14.8,14.68,14.7,1460200.0,9.7602,9.8266,9.747,9.7602,1460200.0
2005-05-06 14:30:00,14.7,14.71,14.62,14.65,396500.0,9.7602,9.7669,9.7071,9.727,396500.0
2005-05-06 14:35:00,14.65,14.69,14.55,14.63,627900.0,9.727,9.7536,9.6607,9.7138,627900.0
2005-05-06 14:40:00,14.61,14.77,14.61,14.77,391900.0,9.7005,9.8067,9.7005,9.8067,391900.0
2005-05-06 14:45:00,14.76,14.8,14.69,14.8,335400.0,9.8001,9.8266,9.7536,9.8266,335400.0
2005-05-06 14:50:00,14.8,14.84,14.6,14.69,1232100.0,9.8266,9.8532,9.6938,9.7536,1232100.0
2005-05-06 14:55:00,14.68,14.75,14.65,14.67,417300.0,9.747,9.7934,9.727,9.7403,417300.0
2005-05-06 15:00:00,14.69,14.72,14.66,14.7,405000.0,9.7536,9.7735,9.7337,9.7602,405000.0
2005-05-06 15:05:00,14.7,14.73,14.69,14.72,149000.0,9.7602,9.7802,9.7536,9.7735,149000.0
2005-05-06 15:10:00,14.72,14.8,14.7,14.79,648400.0,9.7735,9.8266,9.7602,9.82,648400.0
2005-05-06 15:15:00,14.79,14.85,14.77,14.85,404100.0,9.82,9.8598,9.8067,9.8598,404100.0
2005-05-06 15:20:00,14.83,14.85,14.8,14.82,690400.0,9.8466,9.8598,9.8266,9.8399,690400.0
2005-05-06 15:25:00,14.82,14.84,14.74,14.74,569800.0,9.8399,9.8532,9.7868,9.7868,569800.0
2005-05-06 15:30:00,14.74,14.79,14.71,14.78,401500.0,9.7868,9.82,9.7669,9.8134,401500.0
2005-05-06 15:35:00,14.79,14.81,14.71,14.72,460000.0,9.82,9.8333,9.7669,9.7735,460000.0
2005-05-06 15:40:00,14.72,14.81,14.71,14.78,427100.0,9.7735,9.8333,9.7669,9.8134,427100.0
2005-05-06 15:45:00,14.8,14.84,14.77,14.83,605400.0,9.8266,9.8532,9.8067,9.8466,605400.0
2005-05-06 15:50:00,14.84,14.87,14.81,14.83,535700.0,9.8532,9.8731,9.8333,9.8466,535700.0
2005-05-06 15:55:00,14.82,14.83,14.73,14.76,714300.0,9.8399,9.8466,9.7802,9.8001,714300.0
2005-05-09 09:30:00,14.72,14.85,14.61,14.67,727000.0,9.7735,9.8598,9.7005,9.7403,727000.0
2005-05-09 09:35:00,14.69,14.88,14.67,14.86,298000.0,9.7536,9.8798,9.7403,9.8665,298000.0
2005-05-09 09:40:00,14.86,14.97,14.84,14.86,335200.0,9.8665,9.9395,9.8532,9.8665,335200.0
2005-05-09 09:45:00,14.87,14.87,14.78,14.79,298500.0,9.8731,9.8731,9.8134,9.82,298500.0
2005-05-09 09:50:00,14.81,14.88,14.79,14.82,175400.0,9.8333,9.8798,9.82,9.8399,175400.0
2005-05-09 09:55:00,14.82,14.85,14.75,14.85,225300.0,9.8399,9.8598,9.7934,9.8598,225300.0
2005-05-09 10:00:00,14.85,14.97,14.84,14.92,294400.0,9.8598,9.9395,9.8532,9.9063,294400.0
2005-05-09 10:05:00,14.93,14.94,14.89,14.93,374600.0,9.913,9.9196,9.8864,9.913,374600.0
2005-05-09 10:10:00,14.93,14.96,14.91,14.94,301300.0,9.913,9.9329,9.8997,9.9196,301300.0
2005-05-09 10:15:00,14.94,14.97,14.93,14.95,286500.0,9.9196,9.9395,9.913,9.9262,286500.0
2005-05-09 10:20:00,14.94,14.97,14.9,14.96,247800.0,9.9196,9.9395,9.893,9.9329,247800.0
2005-05-09 10:25:00,14.97,14.99,14.94,14.94,567100.0,9.9395,9.9528,9.9196,9.9196,567100.0
2005-05-09 10:30:00,14.94,14.98,14.93,14.97,325000.0,9.9196,9.9462,9.913,9.9395,325000.0
2005-05-09 10:35:00,14.98,14.98,14.94,14.95,249200.0,9.9462,9.9462,9.9196,9.9262,249200.0
2005-05-09 10:40:00,14.95,14.99,14.94,14.98,273600.0,9.9262,9.9528,9.9196,9.9462,273600.0
2005-05-09 10:45:00,14.96,15.08,14.96,15.05,1087600.0,9.9329,10.0126,9.9329,9.9926,1087600.0
2005-05-09 10:50:00,15.05,15.19,15.02,15.18,468300.0,9.9926,10.0856,9.9727,10.0789,468300.0
2005-05-09 10:55:00,15.2,15.29,15.14,15.24,691700.0,10.0922,10.152,10.0524,10.1188,691700.0
2005-05-09 11:00:00,15.26,15.27,15.12,15.19,1030500.0,10.1321,10.1387,10.0391,10.0856,1030500.0
2005-05-09 11:05:00,15.19,15.2,15.04,15.12,653700.0,10.0856,10.0922,9.986,10.0391,653700.0
2005-05-09 11:10:00,15.11,15.12,15.08,15.11,375700.0,10.0325,10.0391,10.0126,10.0325,375700.0
2005-05-09 11:15:00,15.12,15.15,15.08,15.14,389600.0,10.0391,10.059,10.0126,10.0524,389600.0
2005-05-09 11:20:00,15.15,15.22,15.14,15.22,542700.0,10.059,10.1055,10.0524,10.1055,542700.0
2005-05-09 11:25:00,15.21,15.29,15.21,15.28,459100.0,10.0989,10.152,10.0989,10.1453,459100.0
2005-05-09 11:30:00,15.27,15.36,15.26,15.34,572600.0,10.1387,10.1985,10.1321,10.1852,572600.0
2005-05-09 11:35:00,15.33,15.33,15.21,15.22,534200.0,10.1785,10.1785,10.0989,10.1055,534200.0
2005-05-09 11:40:00,15.22,15.27,15.19,15.25,474000.0,10.1055,10.1387,10.0856,10.1254,474000.0
2005-05-09 11:45:00,15.25,15.25,15.16,15.17,368300.0,10.1254,10.1254,10.0657,10.0723,368300.0
2005-05-09 11:50:00,15.2,15.22,15.14,15.14,326100.0,10.0922,10.1055,10.0524,10.0524,326100.0
2005-05-09 11:55:00,15.14,15.16,15.13,15.14,157100.0,10.0524,10.0657,10.0457,10.0524,157100.0
2005-05-09 12:00:00,15.13,15.23,15.13,15.2,250800.0,10.0457,10.1121,10.0457,10.0922,250800.0
2005-05-09 12:05:00,15.2,15.22,15.15,15.16,161500.0,10.0922,10.1055,10.059,10.0657,161500.0
2005-05-09 12:10:00,15.15,15.2,15.15,15.19,81600.0,10.059,10.0922,10.059,10.0856,81600.0
2005-05-09 12:15:00,15.19,15.23,15.18,15.21,156500.0,10.0856,10.1121,10.0789,10.0989,156500.0
2005-05-09 12:20:00,15.21,15.23,15.19,15.21,90700.0,10.0989,10.1121,10.0856,10.0989,90700.0
2005-05-09 12:25:00,15.22,15.22,15.19,15.2,130700.0,10.1055,10.1055,10.0856,10.0922,130700.0
2005-05-09 12:30:00,15.2,15.22,15.2,15.22,323400.0,10.0922,10.1055,10.0922,10.1055,323400.0
2005-05-09 12:35:00,15.22,15.25,15.21,15.23,143100.0,10.1055,10.1254,10.0989,10.1121,143100.0
2005-05-09 12:40:00,15.22,15.25,15.21,15.24,115200.0,10.1055,10.1254,10.0989,10.1188,115200.0
2005-05-09 12:45:00,15.23,15.24,15.21,15.24,144400.0,10.1121,10.1188,10.0989,10.1188,144400.0
2005-05-09 12:50:00,15.23,15.24,15.19,15.23,234700.0,10.1121,10.1188,10.0856,10.1121,234700.0
2005-05-09 12:55:00,15.22,15.23,15.21,15.22,121800.0,10.1055,10.1121,10.0989,10.1055,121800.0
2005-05-09 13:00:00,15.22,15.25,15.21,15.24,178400.0,10.1055,10.1254,10.0989,10.1188,178400.0
2005-05-09 13:05:00,15.23,15.28,15.23,15.27,415900.0,10.1121,10.1453,10.1121,10.1387,415900.0
2005-05-09 13:10:00,15.27,15.27,15.23,15.23,233500.0,10.1387,10.1387,10.1121,10.1121,233500.0
2005-05-09 13:15:00,15.24,15.27,15.23,15.27,168000.0,10.1188,10.1387,10.1121,10.1387,168000.0
2005-05-09 13:20:00,15.26,15.27,15.25,15.25,80200.0,10.1321,10.1387,10.1254,10.1254,80200.0
2005-05-09 13:25:00,15.25,15.26,15.24,15.25,89200.0,10.1254,10.1321,10.1188,10.1254,89200.0
2005-05-09 13:30:00,15.26,15.27,15.25,15.25,96900.0,10.1321,10.1387,10.1254,10.1254,96900.0
2005-05-09 13:35:00,15.25,15.26,15.18,15.2,261100.0,10.1254,10.1321,10.0789,10.0922,261100.0
2005-05-09 13:40:00,15.18,15.25,15.18,15.23,128100.0,10.0789,10.1254,10.0789,10.1121,128100.0
2005-05-09 13:45:00,15.23,15.25,15.22,15.24,88400.0,10.1121,10.1254,10.1055,10.1188,88400.0
2005-05-09 13:50:00,15.23,15.25,15.21,15.24,161400.0,10.1121,10.1254,10.0989,10.1188,161400.0
2005-05-09 13:55:00,15.23,15.24,15.21,15.24,227000.0,10.1121,10.1188,10.0989,10.1188,227000.0
2005-05-09 14:00:00,15.24,15.24,15.19,15.2,244500.0,10.1188,10.1188,10.0856,10.0922,244500.0
2005-05-09 14:05:00,15.21,15.21,15.19,15.21,94000.0,10.0989,10.0989,10.0856,10.0989,94000.0
2005-05-09 14:10:00,15.2,15.22,15.19,15.21,170800.0,10.0922,10.1055,10.0856,10.0989,170800.0
2005-05-09 14:15:00,15.2,15.22,15.19,15.21,155200.0,10.0922,10.1055,10.0856,10.0989,155200.0
2005-05-09 14:20:00,15.21,15.23,15.19,15.21,121000.0,10.0989,10.1121,10.0856,10.0989,121000.0
2005-05-09 14:25:00,15.21,15.22,15.19,15.21,99600.0,10.0989,10.1055,10.0856,10.0989,99600.0
2005-05-09 14:30:00,15.21,15.21,15.16,15.17,157500.0,10.0989,10.0989,10.0657,10.0723,157500.0
2005-05-09 14:35:00,15.17,15.19,15.16,15.19,144400.0,10.0723,10.0856,10.0657,10.0856,144400.0
2005-05-09 14:40:00,15.19,15.19,15.15,15.18,176300.0,10.0856,10.0856,10.059,10.0789,176300.0
2005-05-09 14:45:00,15.19,15.21,15.16,15.2,109600.0,10.0856,10.0989,10.0657,10.0922,109600.0
2005-05-09 14:50:00,15.2,15.2,15.15,15.18,179000.0,10.0922,10.0922,10.059,10.0789,179000.0
2005-05-09 14:55:00,15.18,15.22,15.17,15.22,168800.0,10.0789,10.1055,10.0723,10.1055,168800.0
2005-05-09 15:00:00,15.21,15.22,15.19,15.2,163500.0,10.0989,10.1055,10.0856,10.0922,163500.0
2005-05-09 15:05:00,15.21,15.23,15.19,15.21,331500.0,10.0989,10.1121,10.0856,10.0989,331500.0
2005-05-09 15:10:00,15.22,15.24,15.19,15.24,165000.0,10.1055,10.1188,10.0856,10.1188,165000.0
2005-05-09 15:15:00,15.23,15.24,15.2,15.21,115600.0,10.1121,10.1188,10.0922,10.0989,115600.0
2005-05-09 15:20:00,15.19,15.22,15.19,15.22,176500.0,10.0856,10.1055,10.0856,10.1055,176500.0
2005-05-09 15:25:00,15.21,15.23,15.21,15.22,186000.0,10.0989,10.1121,10.0989,10.1055,186000.0
2005-05-09 15:30:00,15.23,15.23,15.21,15.22,256500.0,10.1121,10.1121,10.0989,10.1055,256500.0
2005-05-09 15:35:00,15.22,15.23,15.21,15.22,263600.0,10.1055,10.1121,10.0989,10.1055,263600.0
2005-05-09 15:40:00,15.22,15.23,15.13,15.14,344300.0,10.1055,10.1121,10.0457,10.0524,344300.0
2005-05-09 15:45:00,15.15,15.19,15.1,15.17,609100.0,10.059,10.0856,10.0258,10.0723,609100.0
2005-05-09 15:50:00,15.17,15.2,15.15,15.18,631900.0,10.0723,10.0922,10.059,10.0789,631900.0
2005-05-09 15:55:00,15.19,15.25,15.17,15.23,431700.0,10.0856,10.1254,10.0723,10.1121,431700.0
2005-05-10 09:30:00,14.91,15.1,14.85,14.98,885400.0,9.8997,10.0258,9.8598,9.9462,885400.0
2005-05-10 09:35:00,14.98,15.11,14.91,15.1,232500.0,9.9462,10.0325,9.8997,10.0258,232500.0
2005-05-10 09:40:00,15.1,15.15,15.08,15.09,197500.0,10.0258,10.059,10.0126,10.0192,197500.0
2005-05-10 09:45:00,15.14,15.14,15.03,15.05,249700.0,10.0524,10.0524,9.9794,9.9926,249700.0
2005-05-10 09:50:00,15.03,15.11,14.99,15.11,222400.0,9.9794,10.0325,9.9528,10.0325,222400.0
2005-05-10 09:55:00,15.09,15.12,15.05,15.05,241900.0,10.0192,10.0391,9.9926,9.9926,241900.0
2005-05-10 10:00:00,15.05,15.07,15.02,15.06,155700.0,9.9926,10.0059,9.9727,9.9993,155700.0
2005-05-10 10:05:00,15.05,15.06,14.99,15.03,357200.0,9.9926,9.9993,9.9528,9.9794,357200.0
2005-05-10 10:10:00,15.03,15.06,15.0,15.01,255800.0,9.9794,9.9993,9.9594,9.9661,255800.0
2005-05-10 10:15:00,14.99,15.04,14.94,14.97,489900.0,9.9528,9.986,9.9196,9.9395,489900.0
2005-05-10 10:20:00,14.97,14.99,14.95,14.95,132500.0,9.9395,9.9528,9.9262,9.9262,132500.0
2005-05-10 10:25:00,14.95,14.99,14.94,14.96,81900.0,9.9262,9.9528,9.9196,9.9329,81900.0
2005-05-10 10:30:00,14.96,15.0,14.92,14.98,230100.0,9.9329,9.9594,9.9063,9.9462,230100.0
2005-05-10 10:35:00,14.98,14.98,14.92,14.93,97900.0,9.9462,9.9462,9.9063,9.913,97900.0
2005-05-10 10:40:00,14.92,14.95,14.9,14.91,115800.0,9.9063,9.9262,9.893,9.8997,115800.0
2005-05-10 10:45:00,14.93,14.97,14.91,14.95,210200.0,9.913,9.9395,9.8997,9.9262,210200.0
2005-05-10 10:50:00,14.95,15.0,14.95,15.0,610200.0,9.9262,9.9594,9.9262,9.9594,610200.0
2005-05-10 10:55:00,14.99,15.04,14.99,15.02,233700.0,9.9528,9.986,9.9528,9.9727,233700.0
2005-05-10 11:00:00,15.01,15.05,15.0,15.05,107200.0,9.9661,9.9926,9.9594,9.9926,107200.0
2005-05-10 11:05:00,15.04,15.09,15.04,15.07,99700.0,9.986,10.0192,9.986,10.0059,99700.0
2005-05-10 11:10:00,15.06,15.1,15.06,15.09,256100.0,9.9993,10.0258,9.9993,10.0192,256100.0
2005-05-10 11:15:00,15.1,15.14,15.09,15.13,116000.0,10.0258,10.0524,10.0192,10.0457,116000.0
2005-05-10 11:20:00,15.12,15.14,15.09,15.09,94500.0,10.0391,10.0524,10.0192,10.0192,94500.0
2005-05-10 11:25:00,15.1,15.11,15.09,15.11,260000.0,10.0258,10.0325,10.0192,10.0325,260000.0
2005-05-10 11:30:00,15.11,15.12,15.08,15.09,145700.0,10.0325,10.0391,10.0126,10.0192,145700.0
2005-05-10 11:35:00,15.1,15.1,15.07,15.09,64300.0,10.0258,10.0258,10.0059,10.0192,64300.0
2005-05-10 11:40:00,15.08,15.12,15.08,15.1,49600.0,10.0126,10.0391,10.0126,10.0258,49600.0
2005-05-10 11:45:00,15.1,15.11,15.07,15.1,130300.0,10.0258,10.0325,10.0059,10.0258,130300.0
2005-05-10 11:50:00,15.1,15.11,15.05,15.08,80600.0,10.0258,10.0325,9.9926,10.0126,80600.0
2005-05-10 11:55:00,15.09,15.11,15.07,15.09,75600.0,10.0192,10.0325,10.0059,10.0192,75600.0
2005-05-10 12:00:00,15.1,15.1,15.04,15.09,90600.0,10.0258,10.0258,9.986,10.0192,90600.0
2005-05-10 12:05:00,15.09,15.11,15.07,15.09,105400.0,10.0192,10.0325,10.0059,10.0192,105400.0
2005-05-10 12:10:00,15.08,15.11,15.08,15.1,53800.0,10.0126,10.0325,10.0126,10.0258,53800.0
2005-05-10 12:15:00,15.1,15.11,15.08,15.11,36700.0,10.0258,10.0325,10.0126,10.0325,36700.0
2005-05-10 12:20:00,15.1,15.13,15.09,15.12,72600.0,10.0258,10.0457,10.0192,10.0391,72600.0
2005-05-10 12:25:00,15.11,15.11,15.08,15.09,102700.0,10.0325,10.0325,10.0126,10.0192,102700.0
2005-05-10 12:30:00,15.1,15.11,15.08,15.11,150300.0,10.0258,10.0325,10.0126,10.0325,150300.0
2005-05-10 12:35:00,15.11,15.12,15.09,15.1,79700.0,10.0325,10.0391,10.0192,10.0258,79700.0
2005-05-10 12:40:00,15.11,15.12,15.09,15.1,227100.0,10.0325,10.0391,10.0192,10.0258,227100.0
2005-05-10 12:45:00,15.1,15.17,15.1,15.17,139700.0,10.0258,10.0723,10.0258,10.0723,139700.0
2005-05-10 12:50:00,15.17,15.17,15.15,15.15,428900.0,10.0723,10.0723,10.059,10.059,428900.0
2005-05-10 12:55:00,15.15,15.17,15.13,15.14,269400.0,10.059,10.0723,10.0457,10.0524,269400.0
2005-05-10 13:00:00,15.13,15.15,15.1,15.1,65200.0,10.0457,10.059,10.0258,10.0258,65200.0
2005-05-10 13:05:00,15.11,15.11,15.08,15.08,76400.0,10.0325,10.0325,10.0126,10.0126,76400.0
2005-05-10 13:10:00,15.08,15.09,15.06,15.08,91300.0,10.0126,10.0192,9.9993,10.0126,91300.0
2005-05-10 13:15:00,15.09,15.09,15.04,15.04,70500.0,10.0192,10.0192,9.986,9.986,70500.0
2005-05-10 13:20:00,15.05,15.05,15.02,15.05,42000.0,9.9926,9.9926,9.9727,9.9926,42000.0
2005-05-10 13:25:00,15.04,15.09,15.03,15.09,105900.0,9.986,10.0192,9.9794,10.0192,105900.0
2005-05-10 13:30:00,15.08,15.09,15.04,15.07,93800.0,10.0126,10.0192,9.986,10.0059,93800.0
2005-05-10 13:35:00,15.07,15.07,15.02,15.06,126400.0,10.0059,10.0059,9.9727,9.9993,126400.0
2005-05-10 13:40:00,15.06,15.06,14.96,14.97,115500.0,9.9993,9.9993,9.9329,9.9395,115500.0
2005-05-10 13:45:00,14.97,15.95,14.94,14.99,132100.0,9.9395,10.5902,9.9196,9.9528,132100.0
2005-05-10 13:50:00,14.99,14.99,14.93,14.95,136200.0,9.9528,9.9528,9.913,9.9262,136200.0
2005-05-10 13:55:00,14.95,14.96,14.85,14.93,274500.0,9.9262,9.9329,9.8598,9.913,274500.0
2005-05-10 14:00:00,14.94,14.95,14.9,14.91,122600.0,9.9196,9.9262,9.893,9.8997,122600.0
2005-05-10 14:05:00,14.9,14.94,14.9,14.92,55100.0,9.893,9.9196,9.893,9.9063,55100.0
2005-05-10 14:10:00,14.92,14.93,14.85,14.88,159200.0,9.9063,9.913,9.8598,9.8798,159200.0
2005-05-10 14:15:00,14.89,14.89,14.8,14.88,274000.0,9.8864,9.8864,9.8266,9.8798,274000.0
2005-05-10 14:20:00,14.88,14.9,14.85,14.86,82500.0,9.8798,9.893,9.8598,9.8665,82500.0
2005-05-10 14:25:00,14.86,14.88,14.82,14.83,119400.0,9.8665,9.8798,9.8399,9.8466,119400.0
2005-05-10 14:30:00,14.84,14.87,14.84,14.84,149200.0,9.8532,9.8731,9.8532,9.8532,149200.0
2005-05-10 14:35:00,14.85,14.86,14.71,14.74,308200.0,9.8598,9.8665,9.7669,9.7868,308200.0
2005-05-10 14:40:00,14.76,14.8,14.67,14.73,525200.0,9.8001,9.8266,9.7403,9.7802,525200.0
2005-05-10 14:45:00,14.72,14.75,14.66,14.68,399400.0,9.7735,9.7934,9.7337,9.747,399400.0
2005-05-10 14:50:00,14.69,14.69,14.5,14.53,630400.0,9.7536,9.7536,9.6275,9.6474,630400.0
2005-05-10 14:55:00,14.53,14.67,14.5,14.63,432400.0,9.6474,9.7403,9.6275,9.7138,432400.0
2005-05-10 15:00:00,14.63,14.63,14.55,14.56,191500.0,9.7138,9.7138,9.6607,9.6673,191500.0
2005-05-10 15:05:00,14.58,14.6,14.52,14.6,204500.0,9.6806,9.6938,9.6407,9.6938,204500.0
2005-05-10 15:10:00,14.59,14.69,14.59,14.68,178100.0,9.6872,9.7536,9.6872,9.747,178100.0
2005-05-10 15:15:00,14.67,14.73,14.66,14.68,317600.0,9.7403,9.7802,9.7337,9.747,317600.0
2005-05-10 15:20:00,14.68,14.72,14.68,14.7,124700.0,9.747,9.7735,9.747,9.7602,124700.0
2005-05-10 15:25:00,14.7,14.82,14.69,14.82,446600.0,9.7602,9.8399,9.7536,9.8399,446600.0
2005-05-10 15:30:00,14.81,14.82,14.72,14.8,207400.0,9.8333,9.8399,9.7735,9.8266,207400.0
2005-05-10 15:35:00,14.8,14.87,14.77,14.86,462900.0,9.8266,9.8731,9.8067,9.8665,462900.0
2005-05-10 15:40:00,14.85,14.9,14.83,14.84,289200.0,9.8598,9.893,9.8466,9.8532,289200.0
2005-05-10 15:45:00,14.84,14.86,14.81,14.86,199600.0,9.8532,9.8665,9.8333,9.8665,199600.0
2005-05-10 15:50:00,14.86,14.86,14.79,14.82,247500.0,9.8665,9.8665,9.82,9.8399,247500.0
2005-05-10 15:55:00,14.82,14.87,14.8,14.85,605600.0,9.8399,9.8731,9.8266,9.8598,605600.0
2005-05-11 09:30:00,14.81,14.9,14.81,14.9,426900.0,9.8333,9.893,9.8333,9.893,426900.0
2005-05-11 09:35:00,14.89,14.92,14.88,14.88,215300.0,9.8864,9.9063,9.8798,9.8798,215300.0
2005-05-11 09:40:00,14.88,14.9,14.83,14.87,206500.0,9.8798,9.893,9.8466,9.8731,206500.0
2005-05-11 09:45:00,14.87,14.9,14.87,14.88,59000.0,9.8731,9.893,9.8731,9.8798,59000.0
2005-05-11 09:50:00,14.88,14.9,14.85,14.87,125500.0,9.8798,9.893,9.8598,9.8731,125500.0
2005-05-11 09:55:00,14.87,15.04,14.86,15.04,230800.0,9.8731,9.986,9.8665,9.986,230800.0
2005-05-11 10:00:00,15.04,15.05,14.95,14.99,165900.0,9.986,9.9926,9.9262,9.9528,165900.0
2005-05-11 10:05:00,14.98,14.99,14.91,14.91,164500.0,9.9462,9.9528,9.8997,9.8997,164500.0
2005-05-11 10:10:00,14.93,14.94,14.86,14.94,125000.0,9.913,9.9196,9.8665,9.9196,125000.0
2005-05-11 10:15:00,14.93,14.96,14.92,14.94,109800.0,9.913,9.9329,9.9063,9.9196,109800.0
2005-05-11 10:20:00,14.95,15.01,14.94,15.0,262000.0,9.9262,9.9661,9.9196,9.9594,262000.0
2005-05-11 10:25:00,15.01,15.08,15.0,15.07,116400.0,9.9661,10.0126,9.9594,10.0059,116400.0
2005-05-11 10:30:00,15.08,15.14,15.07,15.08,371500.0,10.0126,10.0524,10.0059,10.0126,371500.0
2005-05-11 10:35:00,15.08,15.1,15.06,15.08,257200.0,10.0126,10.0258,9.9993,10.0126,257200.0
2005-05-11 10:40:00,15.1,15.1,15.04,15.1,323300.0,10.0258,10.0258,9.986,10.0258,323300.0
2005-05-11 10:45:00,15.1,15.15,15.09,15.15,370500.0,10.0258,10.059,10.0192,10.059,370500.0
2005-05-11 10:50:00,15.15,15.18,15.05,15.05,281100.0,10.059,10.0789,9.9926,9.9926,281100.0
2005-05-11 10:55:00,15.05,15.11,15.03,15.1,96800.0,9.9926,10.0325,9.9794,10.0258,96800.0
2005-05-11 11:00:00,15.09,15.1,15.05,15.06,72100.0,10.0192,10.0258,9.9926,9.9993,72100.0
2005-05-11 11:05:00,15.05,15.07,15.0,15.06,54900.0,9.9926,10.0059,9.9594,9.9993,54900.0
2005-05-11 11:10:00,15.05,15.06,15.03,15.04,109300.0,9.9926,9.9993,9.9794,9.986,109300.0
2005-05-11 11:15:00,15.03,15.06,15.02,15.03,233600.0,9.9794,9.9993,9.9727,9.9794,233600.0
2005-05-11 11:20:00,15.02,15.04,15.02,15.04,195800.0,9.9727,9.986,9.9727,9.986,195800.0
2005-05-11 11:25:00,15.04,15.04,14.99,15.03,128500.0,9.986,9.986,9.9528,9.9794,128500.0
2005-05-11 11:30:00,15.03,15.07,15.03,15.07,92600.0,9.9794,10.0059,9.9794,10.0059,92600.0
2005-05-11 11:35:00,15.07,15.09,15.06,15.08,90600.0,10.0059,10.0192,9.9993,10.0126,90600.0
2005-05-11 11:40:00,15.07,15.08,15.05,15.08,105500.0,10.0059,10.0126,9.9926,10.0126,105500.0
2005-05-11 11:45:00,15.08,15.1,15.07,15.09,105200.0,10.0126,10.0258,10.0059,10.0192,105200.0
2005-05-11 11:50:00,15.09,15.09,15.07,15.07,76600.0,10.0192,10.0192,10.0059,10.0059,76600.0
2005-05-11 11:55:00,15.06,15.06,15.04,15.06,132600.0,9.9993,9.9993,9.986,9.9993,132600.0
2005-05-11 12:00:00,15.05,15.08,15.05,15.08,42100.0,9.9926,10.0126,9.9926,10.0126,42100.0
2005-05-11 12:05:00,15.09,15.09,15.01,15.07,154000.0,10.0192,10.0192,9.9661,10.0059,154000.0
2005-05-11 12:10:00,15.06,15.07,15.02,15.04,153300.0,9.9993,10.0059,9.9727,9.986,153300.0
2005-05-11 12:15:00,15.04,15.08,15.03,15.05,51200.0,9.986,10.0126,9.9794,9.9926,51200.0
2005-05-11 12:20:00,15.04,15.09,15.04,15.07,48000.0,9.986,10.0192,9.986,10.0059,48000.0
2005-05-11 12:25:00,15.06,15.08,15.05,15.06,35300.0,9.9993,10.0126,9.9926,9.9993,35300.0
2005-05-11 12:30:00,15.06,15.08,15.05,15.06,35900.0,9.9993,10.0126,9.9926,9.9993,35900.0
2005-05-11 12:35:00,15.05,15.08,15.05,15.07,66300.0,9.9926,10.0126,9.9926,10.0059,66300.0
2005-05-11 12:40:00,15.06,15.12,15.06,15.11,90200.0,9.9993,10.0391,9.9993,10.0325,90200.0
2005-05-11 12:45:00,15.11,15.11,15.07,15.08,58400.0,10.0325,10.0325,10.0059,10.0126,58400.0
2005-05-11 12:50:00,15.08,15.1,15.07,15.07,23000.0,10.0126,10.0258,10.0059,10.0059,23000.0
2005-05-11 12:55:00,15.08,15.1,15.07,15.1,20800.0,10.0126,10.0258,10.0059,10.0258,20800.0
2005-05-11 13:00:00,15.09,15.13,15.08,15.13,190500.0,10.0192,10.0457,10.0126,10.0457,190500.0
2005-05-11 13:05:00,15.12,15.13,15.09,15.12,156800.0,10.0391,10.0457,10.0192,10.0391,156800.0
2005-05-11 13:10:00,15.11,15.14,15.1,15.13,139900.0,10.0325,10.0524,10.0258,10.0457,139900.0
2005-05-11 13:15:00,15.14,15.14,15.1,15.11,169300.0,10.0524,10.0524,10.0258,10.0325,169300.0
2005-05-11 13:20:00,15.11,15.12,15.08,15.09,119000.0,10.0325,10.0391,10.0126,10.0192,119000.0
2005-05-11 13:25:00,15.09,15.11,15.08,15.1,45600.0,10.0192,10.0325,10.0126,10.0258,45600.0
2005-05-11 13:30:00,15.09,15.11,15.09,15.09,61400.0,10.0192,10.0325,10.0192,10.0192,61400.0
2005-05-11 13:35:00,15.09,15.11,15.08,15.1,83500.0,10.0192,10.0325,10.0126,10.0258,83500.0
2005-05-11 13:40:00,15.1,15.11,15.08,15.09,49600.0,10.0258,10.0325,10.0126,10.0192,49600.0
2005-05-11 13:45:00,15.08,15.09,15.06,15.08,50900.0,10.0126,10.0192,9.9993,10.0126,50900.0
2005-05-11 13:50:00,15.08,15.1,15.07,15.1,27400.0,10.0126,10.0258,10.0059,10.0258,27400.0
2005-05-11 13:55:00,15.1,15.11,15.09,15.11,73800.0,10.0258,10.0325,10.0192,10.0325,73800.0
2005-05-11 14:00:00,15.1,15.13,15.1,15.12,62100.0,10.0258,10.0457,10.0258,10.0391,62100.0
2005-05-11 14:05:00,15.11,15.14,15.11,15.13,94900.0,10.0325,10.0524,10.0325,10.0457,94900.0
2005-05-11 14:10:00,15.13,15.18,15.12,15.16,185400.0,10.0457,10.0789,10.0391,10.0657,185400.0
2005-05-11 14:15:00,15.17,15.24,15.17,15.24,191800.0,10.0723,10.1188,10.0723,10.1188,191800.0
2005-05-11 14:20:00,15.24,15.25,15.21,15.25,293700.0,10.1188,10.1254,10.0989,10.1254,293700.0
2005-05-11 14:25:00,15.25,15.26,15.23,15.25,250400.0,10.1254,10.1321,10.1121,10.1254,250400.0
2005-05-11 14:30:00,15.24,15.32,15.24,15.32,166100.0,10.1188,10.1719,10.1188,10.1719,166100.0
2005-05-11 14:35:00,15.32,15.33,15.27,15.28,237000.0,10.1719,10.1785,10.1387,10.1453,237000.0
2005-05-11 14:40:00,15.28,15.41,15.28,15.39,374600.0,10.1453,10.2317,10.1453,10.2184,374600.0
2005-05-11 14:45:00,15.38,15.4,15.33,15.36,212200.0,10.2117,10.225,10.1785,10.1985,212200.0
2005-05-11 14:50:00,15.35,15.41,15.34,15.41,269000.0,10.1918,10.2317,10.1852,10.2317,269000.0
2005-05-11 14:55:00,15.4,15.42,15.38,15.4,285400.0,10.225,10.2383,10.2117,10.225,285400.0
2005-05-11 15:00:00,15.41,15.42,15.37,15.4,204500.0,10.2317,10.2383,10.2051,10.225,204500.0
2005-05-11 15:05:00,15.4,15.43,15.36,15.41,324000.0,10.225,10.2449,10.1985,10.2317,324000.0
2005-05-11 15:10:00,15.41,15.48,15.4,15.45,199400.0,10.2317,10.2781,10.225,10.2582,199400.0
2005-05-11 15:15:00,15.44,15.47,15.4,15.46,195700.0,10.2516,10.2715,10.225,10.2649,195700.0
2005-05-11 15:20:00,15.47,15.53,15.46,15.5,418800.0,10.2715,10.3113,10.2649,10.2914,418800.0
2005-05-11 15:25:00,15.5,15.58,15.48,15.56,361500.0,10.2914,10.3445,10.2781,10.3313,361500.0
2005-05-11 15:30:00,15.57,15.65,15.55,15.62,407700.0,10.3379,10.391,10.3246,10.3711,407700.0
2005-05-11 15:35:00,15.62,15.67,15.6,15.64,702500.0,10.3711,10.4043,10.3578,10.3844,702500.0
2005-05-11 15:40:00,15.64,15.66,15.5,15.52,968200.0,10.3844,10.3976,10.2914,10.3047,968200.0
2005-05-11 15:45:00,15.53,15.56,15.39,15.47,614300.0,10.3113,10.3313,10.2184,10.2715,614300.0
2005-05-11 15:50:00,15.46,15.48,15.42,15.43,335400.0,10.2649,10.2781,10.2383,10.2449,335400.0
2005-05-11 15:55:00,15.43,15.59,15.42,15.49,596000.0,10.2449,10.3512,10.2383,10.2848,596000.0
2005-05-12 09:30:00,15.62,15.7,15.52,15.69,579600.0,10.3711,10.4242,10.3047,10.4176,579600.0
2005-05-12 09:35:00,15.7,15.7,15.57,15.57,345100.0,10.4242,10.4242,10.3379,10.3379,345100.0
2005-05-12 09:40:00,15.57,15.69,15.55,15.58,310800.0,10.3379,10.4176,10.3246,10.3445,310800.0
2005-05-12 09:45:00,15.59,15.6,15.49,15.52,244100.0,10.3512,10.3578,10.2848,10.3047,244100.0
2005-05-12 09:50:00,15.52,15.65,15.51,15.65,323000.0,10.3047,10.391,10.2981,10.391,323000.0
2005-05-12 09:55:00,15.65,15.72,15.63,15.68,466100.0,10.391,10.4375,10.3777,10.4109,466100.0
2005-05-12 10:00:00,15.69,15.74,15.62,15.72,392200.0,10.4176,10.4508,10.3711,10.4375,392200.0
2005-05-12 10:05:00,15.71,15.75,15.67,15.72,487300.0,10.4308,10.4574,10.4043,10.4375,487300.0
2005-05-12 10:10:00,15.73,15.75,15.67,15.71,390100.0,10.4441,10.4574,10.4043,10.4308,390100.0
2005-05-12 10:15:00,15.72,15.72,15.68,15.69,205700.0,10.4375,10.4375,10.4109,10.4176,205700.0
2005-05-12 10:20:00,15.68,15.73,15.68,15.73,290500.0,10.4109,10.4441,10.4109,10.4441,290500.0
2005-05-12 10:25:00,15.72,15.72,15.68,15.7,153500.0,10.4375,10.4375,10.4109,10.4242,153500.0
2005-05-12 10:30:00,15.7,15.74,15.69,15.71,180800.0,10.4242,10.4508,10.4176,10.4308,180800.0
2005-05-12 10:35:00,15.72,15.74,15.71,15.71,185800.0,10.4375,10.4508,10.4308,10.4308,185800.0
2005-05-12 10:40:00,15.71,15.72,15.63,15.65,575500.0,10.4308,10.4375,10.3777,10.391,575500.0
2005-05-12 10:45:00,15.65,15.67,15.6,15.61,205500.0,10.391,10.4043,10.3578,10.3645,205500.0
2005-05-12 10:50:00,15.63,15.63,15.53,15.53,222100.0,10.3777,10.3777,10.3113,10.3113,222100.0
2005-05-12 10:55:00,15.53,15.55,15.45,15.49,396100.0,10.3113,10.3246,10.2582,10.2848,396100.0
2005-05-12 11:00:00,15.49,15.53,15.49,15.5,291400.0,10.2848,10.3113,10.2848,10.2914,291400.0
2005-05-12 11:05:00,15.51,15.55,15.49,15.55,277400.0,10.2981,10.3246,10.2848,10.3246,277400.0
2005-05-12 11:10:00,15.55,15.57,15.53,15.53,207600.0,10.3246,10.3379,10.3113,10.3113,207600.0
2005-05-12 11:15:00,15.53,15.56,15.51,15.53,121900.0,10.3113,10.3313,10.2981,10.3113,121900.0
2005-05-12 11:20:00,15.56,15.6,15.51,15.52,172500.0,10.3313,10.3578,10.2981,10.3047,172500.0
2005-05-12 11:25:00,15.53,15.55,15.51,15.51,73800.0,10.3113,10.3246,10.2981,10.2981,73800.0
2005-05-12 11:30:00,15.51,15.52,15.45,15.51,179500.0,10.2981,10.3047,10.2582,10.2981,179500.0
2005-05-12 11:35:00,15.51,15.57,15.49,15.54,110700.0,10.2981,10.3379,10.2848,10.318,110700.0
2005-05-12 11:40:00,15.53,15.56,15.52,15.55,28700.0,10.3113,10.3313,10.3047,10.3246,28700.0
2005-05-12 11:45:00,15.56,15.56,15.51,15.52,90600.0,10.3313,10.3313,10.2981,10.3047,90600.0
2005-05-12 11:50:00,15.51,15.52,15.48,15.5,102600.0,10.2981,10.3047,10.2781,10.2914,102600.0
2005-05-12 11:55:00,15.5,15.54,15.45,15.5,160500.0,10.2914,10.318,10.2582,10.2914,160500.0
2005-05-12 12:00:00,15.51,15.54,15.49,15.51,182700.0,10.2981,10.318,10.2848,10.2981,182700.0
2005-05-12 12:05:00,15.51,15.53,15.48,15.51,143600.0,10.2981,10.3113,10.2781,10.2981,143600.0
2005-05-12 12:10:00,15.51,15.57,15.5,15.57,216300.0,10.2981,10.3379,10.2914,10.3379,216300.0
2005-05-12 12:15:00,15.56,15.58,15.52,15.52,159800.0,10.3313,10.3445,10.3047,10.3047,159800.0
2005-05-12 12:20:00,15.53,15.53,15.47,15.5,115400.0,10.3113,10.3113,10.2715,10.2914,115400.0
2005-05-12 12:25:00,15.5,15.53,15.45,15.48,242800.0,10.2914,10.3113,10.2582,10.2781,242800.0
2005-05-12 12:30:00,15.47,15.48,15.37,15.43,230000.0,10.2715,10.2781,10.2051,10.2449,230000.0
2005-05-12 12:35:00,15.43,15.48,15.38,15.48,146100.0,10.2449,10.2781,10.2117,10.2781,146100.0
2005-05-12 12:40:00,15.47,15.48,15.43,15.45,86900.0,10.2715,10.2781,10.2449,10.2582,86900.0
2005-05-12 12:45:00,15.48,15.48,15.42,15.44,106100.0,10.2781,10.2781,10.2383,10.2516,106100.0
2005-05-12 12:50:00,15.43,15.49,15.41,15.45,83600.0,10.2449,10.2848,10.2317,10.2582,83600.0
2005-05-12 12:55:00,15.46,15.5,15.45,15.47,64900.0,10.2649,10.2914,10.2582,10.2715,64900.0
2005-05-12 13:00:00,15.47,15.52,15.46,15.48,159700.0,10.2715,10.3047,10.2649,10.2781,159700.0
2005-05-12 13:05:00,15.48,15.5,15.47,15.48,67900.0,10.2781,10.2914,10.2715,10.2781,67900.0
2005-05-12 13:10:00,15.48,15.49,15.47,15.47,85000.0,10.2781,10.2848,10.2715,10.2715,85000.0
2005-05-12 13:15:00,15.47,15.48,15.45,15.48,77700.0,10.2715,10.2781,10.2582,10.2781,77700.0
2005-05-12 13:20:00,15.48,15.48,15.43,15.45,61100.0,10.2781,10.2781,10.2449,10.2582,61100.0
2005-05-12 13:25:00,15.47,15.49,15.45,15.48,149300.0,10.2715,10.2848,10.2582,10.2781,149300.0
2005-05-12 13:30:00,15.49,15.5,15.43,15.43,67800.0,10.2848,10.2914,10.2449,10.2449,67800.0
2005-05-12 13:35:00,15.44,15.45,15.41,15.41,80700.0,10.2516,10.2582,10.2317,10.2317,80700.0
2005-05-12 13:40:00,15.4,15.4,15.32,15.36,216500.0,10.225,10.225,10.1719,10.1985,216500.0
2005-05-12 13:45:00,15.36,15.4,15.35,15.38,122000.0,10.1985,10.225,10.1918,10.2117,122000.0
2005-05-12 13:50:00,15.37,15.41,15.35,15.37,89700.0,10.2051,10.2317,10.1918,10.2051,89700.0
2005-05-12 13:55:00,15.36,15.37,15.27,15.28,131200.0,10.1985,10.2051,10.1387,10.1453,131200.0
2005-05-12 14:00:00,15.28,15.3,15.26,15.28,152900.0,10.1453,10.1586,10.1321,10.1453,152900.0
2005-05-12 14:05:00,15.28,15.31,15.27,15.28,92100.0,10.1453,10.1653,10.1387,10.1453,92100.0
2005-05-12 14:10:00,15.28,15.28,15.19,15.21,200900.0,10.1453,10.1453,10.0856,10.0989,200900.0
2005-05-12 14:15:00,15.22,15.22,15.07,15.14,308900.0,10.1055,10.1055,10.0059,10.0524,308900.0
2005-05-12 14:20:00,15.13,15.21,15.1,15.16,286600.0,10.0457,10.0989,10.0258,10.0657,286600.0
2005-05-12 14:25:00,15.15,15.16,15.03,15.07,169500.0,10.059,10.0657,9.9794,10.0059,169500.0
2005-05-12 14:30:00,15.06,15.14,15.03,15.1,155300.0,9.9993,10.0524,9.9794,10.0258,155300.0
2005-05-12 14:35:00,15.1,15.14,15.08,15.14,265400.0,10.0258,10.0524,10.0126,10.0524,265400.0
2005-05-12 14:40:00,15.13,15.14,15.1,15.11,165400.0,10.0457,10.0524,10.0258,10.0325,165400.0
2005-05-12 14:45:00,15.11,15.12,15.08,15.11,189700.0,10.0325,10.0391,10.0126,10.0325,189700.0
2005-05-12 14:50:00,15.11,15.18,15.11,15.18,154800.0,10.0325,10.0789,10.0325,10.0789,154800.0
2005-05-12 14:55:00,15.18,15.2,15.16,15.2,157800.0,10.0789,10.0922,10.0657,10.0922,157800.0
2005-05-12 15:00:00,15.2,15.21,15.14,15.15,191800.0,10.0922,10.0989,10.0524,10.059,191800.0
2005-05-12 15:05:00,15.14,15.15,15.12,15.14,161700.0,10.0524,10.059,10.0391,10.0524,161700.0
2005-05-12 15:10:00,15.14,15.17,15.12,15.14,128600.0,10.0524,10.0723,10.0391,10.0524,128600.0
2005-05-12 15:15:00,15.14,15.17,15.12,15.15,177800.0,10.0524,10.0723,10.0391,10.059,177800.0
2005-05-12 15:20:00,15.13,15.14,15.12,15.13,114700.0,10.0457,10.0524,10.0391,10.0457,114700.0
2005-05-12 15:25:00,15.13,15.2,15.13,15.15,289100.0,10.0457,10.0922,10.0457,10.059,289100.0
2005-05-12 15:30:00,15.15,15.16,15.11,15.15,123500.0,10.059,10.0657,10.0325,10.059,123500.0
2005-05-12 15:35:00,15.15,15.22,15.13,15.22,160600.0,10.059,10.1055,10.0457,10.1055,160600.0
2005-05-12 15:40:00,15.21,15.27,15.21,15.25,389900.0,10.0989,10.1387,10.0989,10.1254,389900.0
2005-05-12 15:45:00,15.25,15.26,15.2,15.21,240100.0,10.1254,10.1321,10.0922,10.0989,240100.0
2005-05-12 15:50:00,15.22,15.22,15.15,15.17,259300.0,10.1055,10.1055,10.059,10.0723,259300.0
2005-05-12 15:55:00,15.11,15.19,15.1,15.16,360300.0,10.0325,10.0856,10.0258,10.0657,360300.0
2005-05-13 09:30:00,15.3,15.35,15.24,15.26,638000.0,10.1586,10.1918,10.1188,10.1321,638000.0
2005-05-13 09:35:00,15.26,15.3,15.22,15.24,259800.0,10.1321,10.1586,10.1055,10.1188,259800.0
2005-05-13 09:40:00,15.24,15.25,15.06,15.15,219100.0,10.1188,10.1254,9.9993,10.059,219100.0
2005-05-13 09:45:00,15.15,15.19,15.06,15.08,183500.0,10.059,10.0856,9.9993,10.0126,183500.0
2005-05-13 09:50:00,15.06,15.08,14.85,14.92,484300.0,9.9993,10.0126,9.8598,9.9063,484300.0
2005-05-13 09:55:00,14.92,14.98,14.88,14.92,262000.0,9.9063,9.9462,9.8798,9.9063,262000.0
2005-05-13 10:00:00,14.92,14.97,14.87,14.89,192200.0,9.9063,9.9395,9.8731,9.8864,192200.0
2005-05-13 10:05:00,14.91,15.13,14.91,15.13,205900.0,9.8997,10.0457,9.8997,10.0457,205900.0
2005-05-13 10:10:00,15.13,15.18,15.05,15.18,169700.0,10.0457,10.0789,9.9926,10.0789,169700.0
2005-05-13 10:15:00,15.18,15.2,15.1,15.18,131200.0,10.0789,10.0922,10.0258,10.0789,131200.0
2005-05-13 10:20:00,15.17,15.17,15.05,15.06,65500.0,10.0723,10.0723,9.9926,9.9993,65500.0
2005-05-13 10:25:00,15.05,15.07,15.0,15.06,239100.0,9.9926,10.0059,9.9594,9.9993,239100.0
2005-05-13 10:30:00,15.07,15.07,15.02,15.02,175800.0,10.0059,10.0059,9.9727,9.9727,175800.0
2005-05-13 10:35:00,15.02,15.06,15.0,15.01,121000.0,9.9727,9.9993,9.9594,9.9661,121000.0
2005-05-13 10:40:00,15.03,15.13,14.99,15.1,221300.0,9.9794,10.0457,9.9528,10.0258,221300.0
2005-05-13 10:45:00,15.09,15.1,15.04,15.08,96100.0,10.0192,10.0258,9.986,10.0126,96100.0
2005-05-13 10:50:00,15.07,15.1,15.07,15.09,141000.0,10.0059,10.0258,10.0059,10.0192,141000.0
2005-05-13 10:55:00,15.09,15.15,15.06,15.15,115300.0,10.0192,10.059,9.9993,10.059,115300.0
2005-05-13 11:00:00,15.16,15.19,15.15,15.18,94900.0,10.0657,10.0856,10.059,10.0789,94900.0
2005-05-13 11:05:00,15.18,15.2,15.14,15.19,64900.0,10.0789,10.0922,10.0524,10.0856,64900.0
2005-05-13 11:10:00,15.2,15.2,15.15,15.16,76800.0,10.0922,10.0922,10.059,10.0657,76800.0
2005-05-13 11:15:00,15.16,15.17,15.13,15.15,178600.0,10.0657,10.0723,10.0457,10.059,178600.0
2005-05-13 11:20:00,15.15,15.17,15.13,15.14,60200.0,10.059,10.0723,10.0457,10.0524,60200.0
2005-05-13 11:25:00,15.14,15.23,15.14,15.23,238700.0,10.0524,10.1121,10.0524,10.1121,238700.0
2005-05-13 11:30:00,15.22,15.23,15.18,15.21,122300.0,10.1055,10.1121,10.0789,10.0989,122300.0
2005-05-13 11:35:00,15.21,15.22,15.19,15.2,106700.0,10.0989,10.1055,10.0856,10.0922,106700.0
2005-05-13 11:40:00,15.2,15.2,15.14,15.15,134000.0,10.0922,10.0922,10.0524,10.059,134000.0
2005-05-13 11:45:00,15.15,15.16,15.12,15.15,132600.0,10.059,10.0657,10.0391,10.059,132600.0
2005-05-13 11:50:00,15.15,15.16,15.13,15.15,60100.0,10.059,10.0657,10.0457,10.059,60100.0
2005-05-13 11:55:00,15.16,15.2,15.16,15.18,94200.0,10.0657,10.0922,10.0657,10.0789,94200.0
2005-05-13 12:00:00,15.19,15.19,15.15,15.16,45500.0,10.0856,10.0856,10.059,10.0657,45500.0
2005-05-13 12:05:00,15.16,15.18,15.14,15.14,94800.0,10.0657,10.0789,10.0524,10.0524,94800.0
2005-05-13 12:10:00,15.15,15.16,15.14,15.15,37900.0,10.059,10.0657,10.0524,10.059,37900.0
2005-05-13 12:15:00,15.15,15.16,15.14,15.15,63700.0,10.059,10.0657,10.0524,10.059,63700.0
2005-05-13 12:20:00,15.16,15.17,15.15,15.17,70600.0,10.0657,10.0723,10.059,10.0723,70600.0
2005-05-13 12:25:00,15.17,15.18,15.14,15.14,84700.0,10.0723,10.0789,10.0524,10.0524,84700.0
2005-05-13 12:30:00,15.15,15.16,15.13,15.13,38900.0,10.059,10.0657,10.0457,10.0457,38900.0
2005-05-13 12:35:00,15.13,15.14,15.1,15.11,73000.0,10.0457,10.0524,10.0258,10.0325,73000.0
2005-05-13 12:40:00,15.11,15.11,15.07,15.08,84100.0,10.0325,10.0325,10.0059,10.0126,84100.0
2005-05-13 12:45:00,15.08,15.1,15.0,15.08,36900.0,10.0126,10.0258,9.9594,10.0126,36900.0
2005-05-13 12:50:00,15.08,15.09,15.05,15.08,118500.0,10.0126,10.0192,9.9926,10.0126,118500.0
2005-05-13 12:55:00,15.08,15.09,15.07,15.08,37100.0,10.0126,10.0192,10.0059,10.0126,37100.0
2005-05-13 13:00:00,15.07,15.08,15.04,15.04,118100.0,10.0059,10.0126,9.986,9.986,118100.0
2005-05-13 13:05:00,15.04,15.07,15.04,15.06,109900.0,9.986,10.0059,9.986,9.9993,109900.0
2005-05-13 13:10:00,15.07,15.09,15.06,15.08,34200.0,10.0059,10.0192,9.9993,10.0126,34200.0
2005-05-13 13:15:00,15.09,15.09,15.05,15.07,45900.0,10.0192,10.0192,9.9926,10.0059,45900.0
2005-05-13 13:20:00,15.06,15.08,15.05,15.05,53700.0,9.9993,10.0126,9.9926,9.9926,53700.0
2005-05-13 13:25:00,15.06,15.06,15.0,15.0,189500.0,9.9993,9.9993,9.9594,9.9594,189500.0
2005-05-13 13:30:00,15.0,15.01,14.97,14.99,141500.0,9.9594,9.9661,9.9395,9.9528,141500.0
2005-05-13 13:35:00,14.98,15.0,14.98,14.98,150200.0,9.9462,9.9594,9.9462,9.9462,150200.0
2005-05-13 13:40:00,14.97,15.0,14.97,14.97,98700.0,9.9395,9.9594,9.9395,9.9395,98700.0
2005-05-13 13:45:00,14.97,15.0,14.96,14.99,93600.0,9.9395,9.9594,9.9329,9.9528,93600.0
2005-05-13 13:50:00,14.98,14.99,14.94,14.95,210000.0,9.9462,9.9528,9.9196,9.9262,210000.0
2005-05-13 13:55:00,14.95,14.99,14.95,14.98,95800.0,9.9262,9.9528,9.9262,9.9462,95800.0
2005-05-13 14:00:00,14.98,15.01,14.98,15.0,93800.0,9.9462,9.9661,9.9462,9.9594,93800.0
2005-05-13 14:05:00,15.0,15.01,14.95,14.97,197900.0,9.9594,9.9661,9.9262,9.9395,197900.0
2005-05-13 14:10:00,14.99,14.99,14.97,14.98,89900.0,9.9528,9.9528,9.9395,9.9462,89900.0
2005-05-13 14:15:00,14.97,14.99,14.92,14.92,138500.0,9.9395,9.9528,9.9063,9.9063,138500.0
2005-05-13 14:20:00,14.92,14.98,14.92,14.97,159100.0,9.9063,9.9462,9.9063,9.9395,159100.0
2005-05-13 14:25:00,14.98,15.05,14.97,15.05,122400.0,9.9462,9.9926,9.9395,9.9926,122400.0
2005-05-13 14:30:00,15.04,15.04,14.94,14.94,100300.0,9.986,9.986,9.9196,9.9196,100300.0
2005-05-13 14:35:00,14.95,14.95,14.85,14.92,143100.0,9.9262,9.9262,9.8598,9.9063,143100.0
2005-05-13 14:40:00,14.92,14.92,14.86,14.86,102600.0,9.9063,9.9063,9.8665,9.8665,102600.0
2005-05-13 14:45:00,14.86,14.89,14.82,14.85,168300.0,9.8665,9.8864,9.8399,9.8598,168300.0
2005-05-13 14:50:00,14.85,14.88,14.84,14.87,107400.0,9.8598,9.8798,9.8532,9.8731,107400.0
2005-05-13 14:55:00,14.87,14.95,14.86,14.93,160800.0,9.8731,9.9262,9.8665,9.913,160800.0
2005-05-13 15:00:00,14.93,14.94,14.89,14.9,74100.0,9.913,9.9196,9.8864,9.893,74100.0
2005-05-13 15:05:00,14.91,14.95,14.89,14.94,84300.0,9.8997,9.9262,9.8864,9.9196,84300.0
2005-05-13 15:10:00,14.94,15.05,14.94,15.04,105900.0,9.9196,9.9926,9.9196,9.986,105900.0
2005-05-13 15:15:00,15.04,15.05,14.99,15.03,82000.0,9.986,9.9926,9.9528,9.9794,82000.0
2005-05-13 15:20:00,15.03,15.13,15.03,15.09,244300.0,9.9794,10.0457,9.9794,10.0192,244300.0
2005-05-13 15:25:00,15.08,15.1,15.05,15.1,61300.0,10.0126,10.0258,9.9926,10.0258,61300.0
2005-05-13 15:30:00,15.09,15.1,15.07,15.07,106100.0,10.0192,10.0258,10.0059,10.0059,106100.0
2005-05-13 15:35:00,15.07,15.08,15.04,15.06,137300.0,10.0059,10.0126,9.986,9.9993,137300.0
2005-05-13 15:40:00,15.07,15.09,15.06,15.06,149700.0,10.0059,10.0192,9.9993,9.9993,149700.0
2005-05-13 15:45:00,15.06,15.09,15.04,15.08,164100.0,9.9993,10.0192,9.986,10.0126,164100.0
2005-05-13 15:50:00,15.09,15.13,15.08,15.1,186900.0,10.0192,10.0457,10.0126,10.0258,186900.0
2005-05-13 15:55:00,15.1,15.11,15.04,15.08,225700.0,10.0258,10.0325,9.986,10.0126,225700.0
2005-05-16 09:30:00,15.07,15.1,15.0,15.01,228900.0,10.0059,10.0258,9.9594,9.9661,228900.0
2005-05-16 09:35:00,15.02,15.02,14.91,14.98,158500.0,9.9727,9.9727,9.8997,9.9462,158500.0
2005-05-16 09:40:00,14.97,14.98,14.92,14.93,196900.0,9.9395,9.9462,9.9063,9.913,196900.0
2005-05-16 09:45:00,14.94,14.98,14.93,14.96,103100.0,9.9196,9.9462,9.913,9.9329,103100.0
2005-05-16 09:50:00,14.96,14.97,14.9,14.95,118900.0,9.9329,9.9395,9.893,9.9262,118900.0
2005-05-16 09:55:00,14.94,14.96,14.82,14.83,198200.0,9.9196,9.9329,9.8399,9.8466,198200.0
2005-05-16 10:00:00,14.84,14.9,14.82,14.82,208200.0,9.8532,9.893,9.8399,9.8399,208200.0
2005-05-16 10:05:00,14.83,14.85,14.76,14.76,267400.0,9.8466,9.8598,9.8001,9.8001,267400.0
2005-05-16 10:10:00,14.76,14.8,14.65,14.71,414400.0,9.8001,9.8266,9.727,9.7669,414400.0
2005-05-16 10:15:00,14.73,14.75,14.7,14.72,214800.0,9.7802,9.7934,9.7602,9.7735,214800.0
2005-05-16 10:20:00,14.72,14.74,14.62,14.68,229700.0,9.7735,9.7868,9.7071,9.747,229700.0
2005-05-16 10:25:00,14.66,14.71,14.66,14.68,234900.0,9.7337,9.7669,9.7337,9.747,234900.0
2005-05-16 10:30:00,14.68,14.7,14.65,14.65,145400.0,9.747,9.7602,9.727,9.727,145400.0
2005-05-16 10:35:00,14.66,14.69,14.66,14.69,92400.0,9.7337,9.7536,9.7337,9.7536,92400.0
2005-05-16 10:40:00,14.69,14.71,14.67,14.69,228600.0,9.7536,9.7669,9.7403,9.7536,228600.0
2005-05-16 10:45:00,14.69,14.71,14.67,14.69,186200.0,9.7536,9.7669,9.7403,9.7536,186200.0
2005-05-16 10:50:00,14.69,14.76,14.69,14.73,235300.0,9.7536,9.8001,9.7536,9.7802,235300.0
2005-05-16 10:55:00,14.74,14.81,14.74,14.81,224900.0,9.7868,9.8333,9.7868,9.8333,224900.0
2005-05-16 11:00:00,14.81,14.84,14.81,14.82,235500.0,9.8333,9.8532,9.8333,9.8399,235500.0
2005-05-16 11:05:00,14.82,14.83,14.73,14.75,241900.0,9.8399,9.8466,9.7802,9.7934,241900.0
2005-05-16 11:10:00,14.75,14.79,14.75,14.77,74900.0,9.7934,9.82,9.7934,9.8067,74900.0
2005-05-16 11:15:00,14.77,14.8,14.74,14.8,239600.0,9.8067,9.8266,9.7868,9.8266,239600.0
2005-05-16 11:20:00,14.8,14.83,14.8,14.83,151500.0,9.8266,9.8466,9.8266,9.8466,151500.0
2005-05-16 11:25:00,14.82,14.82,14.81,14.81,141700.0,9.8399,9.8399,9.8333,9.8333,141700.0
2005-05-16 11:30:00,14.81,15.84,14.81,14.83,140700.0,9.8333,10.5172,9.8333,9.8466,140700.0
2005-05-16 11:35:00,14.82,14.84,14.79,14.79,103100.0,9.8399,9.8532,9.82,9.82,103100.0
2005-05-16 11:40:00,14.8,14.83,14.79,14.83,64100.0,9.8266,9.8466,9.82,9.8466,64100.0
2005-05-16 11:45:00,14.82,14.84,14.82,14.83,44400.0,9.8399,9.8532,9.8399,9.8466,44400.0
2005-05-16 11:50:00,14.83,14.85,14.83,14.85,76200.0,9.8466,9.8598,9.8466,9.8598,76200.0
2005-05-16 11:55:00,14.85,14.88,14.84,14.85,90400.0,9.8598,9.8798,9.8532,9.8598,90400.0
2005-05-16 12:00:00,14.86,14.91,14.86,14.88,73500.0,9.8665,9.8997,9.8665,9.8798,73500.0
2005-05-16 12:05:00,14.89,14.91,14.88,14.89,80000.0,9.8864,9.8997,9.8798,9.8864,80000.0
2005-05-16 12:10:00,14.89,14.93,14.88,14.92,98800.0,9.8864,9.913,9.8798,9.9063,98800.0
2005-05-16 12:15:00,14.92,14.93,14.87,14.88,56300.0,9.9063,9.913,9.8731,9.8798,56300.0
2005-05-16 12:20:00,14.88,14.93,14.87,14.92,79200.0,9.8798,9.913,9.8731,9.9063,79200.0
2005-05-16 12:25:00,14.92,14.97,14.92,14.94,119500.0,9.9063,9.9395,9.9063,9.9196,119500.0
2005-05-16 12:30:00,14.95,14.95,14.9,14.91,102800.0,9.9262,9.9262,9.893,9.8997,102800.0
2005-05-16 12:35:00,14.91,14.93,14.9,14.92,96200.0,9.8997,9.913,9.893,9.9063,96200.0
2005-05-16 12:40:00,14.92,14.93,14.91,14.92,61400.0,9.9063,9.913,9.8997,9.9063,61400.0
2005-05-16 12:45:00,14.92,14.93,14.9,14.93,97600.0,9.9063,9.913,9.893,9.913,97600.0
2005-05-16 12:50:00,14.93,14.96,14.92,14.94,63500.0,9.913,9.9329,9.9063,9.9196,63500.0
2005-05-16 12:55:00,14.95,14.96,14.93,14.94,32800.0,9.9262,9.9329,9.913,9.9196,32800.0
2005-05-16 13:00:00,14.95,14.96,14.93,14.95,56100.0,9.9262,9.9329,9.913,9.9262,56100.0
2005-05-16 13:05:00,14.95,14.96,14.93,14.95,34600.0,9.9262,9.9329,9.913,9.9262,34600.0
2005-05-16 13:10:00,14.95,14.97,14.92,14.92,64600.0,9.9262,9.9395,9.9063,9.9063,64600.0
2005-05-16 13:15:00,14.93,14.95,14.92,14.94,75900.0,9.913,9.9262,9.9063,9.9196,75900.0
2005-05-16 13:20:00,14.95,14.97,14.94,14.96,62300.0,9.9262,9.9395,9.9196,9.9329,62300.0
2005-05-16 13:25:00,14.96,14.96,14.93,14.96,75100.0,9.9329,9.9329,9.913,9.9329,75100.0
2005-05-16 13:30:00,14.95,14.97,14.95,14.96,84900.0,9.9262,9.9395,9.9262,9.9329,84900.0
2005-05-16 13:35:00,14.96,14.99,14.96,14.98,84700.0,9.9329,9.9528,9.9329,9.9462,84700.0
2005-05-16 13:40:00,14.98,15.0,14.98,15.0,101200.0,9.9462,9.9594,9.9462,9.9594,101200.0
2005-05-16 13:45:00,15.0,15.04,14.99,15.04,117500.0,9.9594,9.986,9.9528,9.986,117500.0
2005-05-16 13:50:00,15.04,15.06,15.03,15.05,147500.0,9.986,9.9993,9.9794,9.9926,147500.0
2005-05-16 13:55:00,15.05,15.08,15.04,15.04,121500.0,9.9926,10.0126,9.986,9.986,121500.0
2005-05-16 14:00:00,15.04,15.09,15.04,15.07,105500.0,9.986,10.0192,9.986,10.0059,105500.0
2005-05-16 14:05:00,15.07,15.09,15.0,15.0,159600.0,10.0059,10.0192,9.9594,9.9594,159600.0
2005-05-16 14:10:00,15.0,15.06,14.99,15.0,109200.0,9.9594,9.9993,9.9528,9.9594,109200.0
2005-05-16 14:15:00,15.0,15.03,15.0,15.01,115300.0,9.9594,9.9794,9.9594,9.9661,115300.0
2005-05-16 14:20:00,15.01,15.03,14.98,15.0,69300.0,9.9661,9.9794,9.9462,9.9594,69300.0
2005-05-16 14:25:00,15.0,15.03,15.0,15.01,101700.0,9.9594,9.9794,9.9594,9.9661,101700.0
2005-05-16 14:30:00,15.01,15.04,15.01,15.02,56300.0,9.9661,9.986,9.9661,9.9727,56300.0
2005-05-16 14:35:00,15.01,15.02,15.0,15.01,68200.0,9.9661,9.9727,9.9594,9.9661,68200.0
2005-05-16 14:40:00,15.01,15.01,14.99,15.01,282200.0,9.9661,9.9661,9.9528,9.9661,282200.0
2005-05-16 14:45:00,15.0,15.02,14.99,15.0,90700.0,9.9594,9.9727,9.9528,9.9594,90700.0
2005-05-16 14:50:00,15.0,15.0,14.96,14.97,75400.0,9.9594,9.9594,9.9329,9.9395,75400.0
2005-05-16 14:55:00,14.97,14.99,14.94,14.94,96400.0,9.9395,9.9528,9.9196,9.9196,96400.0
2005-05-16 15:00:00,14.94,14.95,14.91,14.93,98900.0,9.9196,9.9262,9.8997,9.913,98900.0
2005-05-16 15:05:00,14.94,14.97,14.92,14.96,106600.0,9.9196,9.9395,9.9063,9.9329,106600.0
2005-05-16 15:10:00,14.96,15.0,14.96,14.99,94200.0,9.9329,9.9594,9.9329,9.9528,94200.0
2005-05-16 15:15:00,14.99,15.01,14.98,14.98,126600.0,9.9528,9.9661,9.9462,9.9462,126600.0
2005-05-16 15:20:00,14.98,15.04,14.98,15.04,292600.0,9.9462,9.986,9.9462,9.986,292600.0
2005-05-16 15:25:00,15.03,15.04,15.0,15.02,144600.0,9.9794,9.986,9.9594,9.9727,144600.0
2005-05-16 15:30:00,15.02,15.03,15.01,15.01,78100.0,9.9727,9.9794,9.9661,9.9661,78100.0
2005-05-16 15:35:00,15.01,15.05,15.01,15.04,96600.0,9.9661,9.9926,9.9661,9.986,96600.0
2005-05-16 15:40:00,15.05,15.05,15.01,15.02,197700.0,9.9926,9.9926,9.9661,9.9727,197700.0
2005-05-16 15:45:00,15.01,15.05,15.01,15.01,155100.0,9.9661,9.9926,9.9661,9.9661,155100.0
2005-05-16 15:50:00,15.01,15.04,15.01,15.02,123200.0,9.9661,9.986,9.9661,9.9727,123200.0
2005-05-16 15:55:00,15.02,15.03,14.99,15.02,208000.0,9.9727,9.9794,9.9528,9.9727,208000.0
2005-05-17 09:30:00,14.7,14.7,14.5,14.55,732800.0,9.7602,9.7602,9.6275,9.6607,732800.0
2005-05-17 09:35:00,14.6,14.6,14.45,14.58,794300.0,9.6938,9.6938,9.5943,9.6806,794300.0
2005-05-17 09:40:00,14.58,14.68,14.58,14.65,358900.0,9.6806,9.747,9.6806,9.727,358900.0
2005-05-17 09:45:00,14.65,14.74,14.61,14.69,390000.0,9.727,9.7868,9.7005,9.7536,390000.0
2005-05-17 09:50:00,14.68,14.69,14.61,14.63,174900.0,9.747,9.7536,9.7005,9.7138,174900.0
2005-05-17 09:55:00,14.63,14.65,14.54,14.55,310300.0,9.7138,9.727,9.654,9.6607,310300.0
2005-05-17 10:00:00,14.54,14.66,14.53,14.57,236100.0,9.654,9.7337,9.6474,9.6739,236100.0
2005-05-17 10:05:00,14.56,14.61,14.56,14.57,186500.0,9.6673,9.7005,9.6673,9.6739,186500.0
2005-05-17 10:10:00,14.56,14.59,14.54,14.54,221900.0,9.6673,9.6872,9.654,9.654,221900.0
2005-05-17 10:15:00,14.55,14.56,14.53,14.53,126500.0,9.6607,9.6673,9.6474,9.6474,126500.0
2005-05-17 10:20:00,14.53,14.54,14.52,14.53,133100.0,9.6474,9.654,9.6407,9.6474,133100.0
2005-05-17 10:25:00,14.53,14.63,14.53,14.59,228400.0,9.6474,9.7138,9.6474,9.6872,228400.0
2005-05-17 10:30:00,14.6,14.65,14.56,14.61,123000.0,9.6938,9.727,9.6673,9.7005,123000.0
2005-05-17 10:35:00,14.6,14.65,14.59,14.6,243200.0,9.6938,9.727,9.6872,9.6938,243200.0
2005-05-17 10:40:00,14.59,14.6,14.54,14.54,129900.0,9.6872,9.6938,9.654,9.654,129900.0
2005-05-17 10:45:00,14.55,14.56,14.53,14.54,204900.0,9.6607,9.6673,9.6474,9.654,204900.0
2005-05-17 10:50:00,14.55,14.59,14.53,14.57,171300.0,9.6607,9.6872,9.6474,9.6739,171300.0
2005-05-17 10:55:00,14.57,14.58,14.55,14.55,110100.0,9.6739,9.6806,9.6607,9.6607,110100.0
2005-05-17 11:00:00,14.56,14.58,14.55,14.57,109800.0,9.6673,9.6806,9.6607,9.6739,109800.0
2005-05-17 11:05:00,14.57,14.59,14.57,14.59,152000.0,9.6739,9.6872,9.6739,9.6872,152000.0
2005-05-17 11:10:00,14.59,14.6,14.58,14.58,108300.0,9.6872,9.6938,9.6806,9.6806,108300.0
2005-05-17 11:15:00,14.58,14.59,14.53,14.55,151800.0,9.6806,9.6872,9.6474,9.6607,151800.0
2005-05-17 11:20:00,14.54,14.56,14.51,14.51,169000.0,9.654,9.6673,9.6341,9.6341,169000.0
2005-05-17 11:25:00,14.5,14.52,14.49,14.5,323600.0,9.6275,9.6407,9.6208,9.6275,323600.0
2005-05-17 11:30:00,14.5,14.52,14.46,14.47,213600.0,9.6275,9.6407,9.6009,9.6075,213600.0
2005-05-17 11:35:00,14.47,14.51,14.46,14.47,205700.0,9.6075,9.6341,9.6009,9.6075,205700.0
2005-05-17 11:40:00,14.48,14.51,14.47,14.5,182700.0,9.6142,9.6341,9.6075,9.6275,182700.0
2005-05-17 11:45:00,14.5,14.52,14.49,14.5,100900.0,9.6275,9.6407,9.6208,9.6275,100900.0
2005-05-17 11:50:00,14.49,14.51,14.48,14.5,126400.0,9.6208,9.6341,9.6142,9.6275,126400.0
2005-05-17 11:55:00,14.5,14.5,14.47,14.48,165900.0,9.6275,9.6275,9.6075,9.6142,165900.0
2005-05-17 12:00:00,14.49,14.49,14.45,14.47,305300.0,9.6208,9.6208,9.5943,9.6075,305300.0
2005-05-17 12:05:00,14.48,14.5,14.45,14.46,259000.0,9.6142,9.6275,9.5943,9.6009,259000.0
2005-05-17 12:10:00,14.46,14.47,14.41,14.44,236100.0,9.6009,9.6075,9.5677,9.5876,236100.0
2005-05-17 12:15:00,14.44,14.44,14.41,14.44,100400.0,9.5876,9.5876,9.5677,9.5876,100400.0
2005-05-17 12:20:00,14.44,14.45,14.42,14.43,291800.0,9.5876,9.5943,9.5743,9.581,291800.0
2005-05-17 12:25:00,14.42,14.43,14.39,14.4,203600.0,9.5743,9.581,9.5544,9.5611,203600.0
2005-05-17 12:30:00,14.4,14.41,14.38,14.41,183600.0,9.5611,9.5677,9.5478,9.5677,183600.0
2005-05-17 12:35:00,14.39,14.41,14.37,14.39,119500.0,9.5544,9.5677,9.5411,9.5544,119500.0
2005-05-17 12:40:00,14.39,14.39,14.35,14.36,137300.0,9.5544,9.5544,9.5279,9.5345,137300.0
2005-05-17 12:45:00,14.36,14.37,14.32,14.34,195900.0,9.5345,9.5411,9.5079,9.5212,195900.0
2005-05-17 12:50:00,14.35,14.35,14.0,14.2,920800.0,9.5279,9.5279,9.2955,9.4283,920800.0
2005-05-17 12:55:00,14.11,14.28,14.0,14.19,1163600.0,9.3685,9.4814,9.2955,9.4216,1163600.0
2005-05-17 13:00:00,14.18,14.21,14.15,14.2,655000.0,9.415,9.4349,9.3951,9.4283,655000.0
2005-05-17 13:05:00,14.21,14.23,14.17,14.17,357300.0,9.4349,9.4482,9.4083,9.4083,357300.0
2005-05-17 13:10:00,14.17,14.2,14.16,14.2,137400.0,9.4083,9.4283,9.4017,9.4283,137400.0
2005-05-17 13:15:00,14.2,14.29,14.19,14.28,435800.0,9.4283,9.488,9.4216,9.4814,435800.0
2005-05-17 13:20:00,14.28,14.31,14.24,14.25,209300.0,9.4814,9.5013,9.4548,9.4615,209300.0
2005-05-17 13:25:00,14.25,14.25,14.19,14.22,217800.0,9.4615,9.4615,9.4216,9.4415,217800.0
2005-05-17 13:30:00,14.23,14.28,14.21,14.28,108800.0,9.4482,9.4814,9.4349,9.4814,108800.0
2005-05-17 13:35:00,14.29,14.29,14.24,14.25,132000.0,9.488,9.488,9.4548,9.4615,132000.0
2005-05-17 13:40:00,14.24,14.26,14.18,14.23,193100.0,9.4548,9.4681,9.415,9.4482,193100.0
2005-05-17 13:45:00,14.25,14.26,14.19,14.21,131200.0,9.4615,9.4681,9.4216,9.4349,131200.0
2005-05-17 13:50:00,14.21,14.25,14.17,14.24,135800.0,9.4349,9.4615,9.4083,9.4548,135800.0
2005-05-17 13:55:00,14.25,14.25,14.22,14.22,122900.0,9.4615,9.4615,9.4415,9.4415,122900.0
2005-05-17 14:00:00,14.22,14.27,14.2,14.25,157600.0,9.4415,9.4747,9.4283,9.4615,157600.0
2005-05-17 14:05:00,14.26,14.31,14.26,14.27,245500.0,9.4681,9.5013,9.4681,9.4747,245500.0
2005-05-17 14:10:00,14.27,14.3,14.25,14.3,172500.0,9.4747,9.4947,9.4615,9.4947,172500.0
2005-05-17 14:15:00,14.3,14.38,14.29,14.37,239300.0,9.4947,9.5478,9.488,9.5411,239300.0
2005-05-17 14:20:00,14.37,14.38,14.33,14.34,164000.0,9.5411,9.5478,9.5146,9.5212,164000.0
2005-05-17 14:25:00,14.34,14.39,14.31,14.36,170000.0,9.5212,9.5544,9.5013,9.5345,170000.0
2005-05-17 14:30:00,14.36,14.45,14.35,14.41,280400.0,9.5345,9.5943,9.5279,9.5677,280400.0
2005-05-17 14:35:00,14.41,14.48,14.37,14.47,184100.0,9.5677,9.6142,9.5411,9.6075,184100.0
2005-05-17 14:40:00,14.47,14.48,14.25,14.46,252200.0,9.6075,9.6142,9.4615,9.6009,252200.0
2005-05-17 14:45:00,14.46,14.46,14.37,14.37,197600.0,9.6009,9.6009,9.5411,9.5411,197600.0
2005-05-17 14:50:00,14.37,14.41,14.3,14.38,211300.0,9.5411,9.5677,9.4947,9.5478,211300.0
2005-05-17 14:55:00,14.37,14.43,14.37,14.41,124300.0,9.5411,9.581,9.5411,9.5677,124300.0
2005-05-17 15:00:00,14.41,14.43,14.4,14.42,149200.0,9.5677,9.581,9.5611,9.5743,149200.0
2005-05-17 15:05:00,14.41,14.42,14.36,14.39,195300.0,9.5677,9.5743,9.5345,9.5544,195300.0
2005-05-17 15:10:00,14.39,14.42,14.37,14.41,284800.0,9.5544,9.5743,9.5411,9.5677,284800.0
2005-05-17 15:15:00,14.4,14.44,14.4,14.43,258400.0,9.5611,9.5876,9.5611,9.581,258400.0
2005-05-17 15:20:00,14.43,14.52,14.43,14.51,291900.0,9.581,9.6407,9.581,9.6341,291900.0
2005-05-17 15:25:00,14.52,14.58,14.51,14.55,373100.0,9.6407,9.6806,9.6341,9.6607,373100.0
2005-05-17 15:30:00,14.57,14.65,14.55,14.61,428600.0,9.6739,9.727,9.6607,9.7005,428600.0
2005-05-17 15:35:00,14.61,14.71,14.56,14.66,426200.0,9.7005,9.7669,9.6673,9.7337,426200.0
2005-05-17 15:40:00,14.67,14.7,14.65,14.69,246500.0,9.7403,9.7602,9.727,9.7536,246500.0
2005-05-17 15:45:00,14.69,14.8,14.69,14.77,580400.0,9.7536,9.8266,9.7536,9.8067,580400.0
2005-05-17 15:50:00,14.77,14.8,14.72,14.8,381600.0,9.8067,9.8266,9.7735,9.8266,381600.0
2005-05-17 15:55:00,14.75,14.75,14.69,14.73,452600.0,9.7934,9.7934,9.7536,9.7802,452600.0
2005-05-18 09:30:00,14.73,14.77,14.67,14.76,458500.0,9.7802,9.8067,9.7403,9.8001,458500.0
2005-05-18 09:35:00,14.76,14.78,14.55,14.59,187000.0,9.8001,9.8134,9.6607,9.6872,187000.0
2005-05-18 09:40:00,14.59,14.65,14.55,14.6,223400.0,9.6872,9.727,9.6607,9.6938,223400.0
2005-05-18 09:45:00,14.59,14.63,14.59,14.61,173700.0,9.6872,9.7138,9.6872,9.7005,173700.0
2005-05-18 09:50:00,14.61,14.62,14.55,14.57,210500.0,9.7005,9.7071,9.6607,9.6739,210500.0
2005-05-18 09:55:00,14.57,14.58,14.45,14.46,323200.0,9.6739,9.6806,9.5943,9.6009,323200.0
2005-05-18 10:00:00,14.46,14.56,14.45,14.55,362800.0,9.6009,9.6673,9.5943,9.6607,362800.0
2005-05-18 10:05:00,14.55,14.6,14.55,14.57,328500.0,9.6607,9.6938,9.6607,9.6739,328500.0
2005-05-18 10:10:00,14.58,14.58,14.51,14.54,165500.0,9.6806,9.6806,9.6341,9.654,165500.0
2005-05-18 10:15:00,14.54,14.55,14.48,14.49,154900.0,9.654,9.6607,9.6142,9.6208,154900.0
2005-05-18 10:20:00,14.48,14.52,14.48,14.52,176000.0,9.6142,9.6407,9.6142,9.6407,176000.0
2005-05-18 10:25:00,14.52,14.53,14.49,14.51,204300.0,9.6407,9.6474,9.6208,9.6341,204300.0
2005-05-18 10:30:00,14.52,14.6,14.5,14.59,179000.0,9.6407,9.6938,9.6275,9.6872,179000.0
2005-05-18 10:35:00,14.59,14.59,14.52,14.52,122000.0,9.6872,9.6872,9.6407,9.6407,122000.0
2005-05-18 10:40:00,14.53,14.55,14.51,14.54,122600.0,9.6474,9.6607,9.6341,9.654,122600.0
2005-05-18 10:45:00,14.53,14.54,14.48,14.51,163400.0,9.6474,9.654,9.6142,9.6341,163400.0
2005-05-18 10:50:00,14.51,14.54,14.48,14.49,220900.0,9.6341,9.654,9.6142,9.6208,220900.0
2005-05-18 10:55:00,14.49,14.55,14.48,14.55,208000.0,9.6208,9.6607,9.6142,9.6607,208000.0
2005-05-18 11:00:00,14.55,14.56,14.52,14.52,228300.0,9.6607,9.6673,9.6407,9.6407,228300.0
2005-05-18 11:05:00,14.52,14.55,14.51,14.53,108300.0,9.6407,9.6607,9.6341,9.6474,108300.0
2005-05-18 11:10:00,14.54,14.57,14.53,14.57,310300.0,9.654,9.6739,9.6474,9.6739,310300.0
2005-05-18 11:15:00,14.58,14.6,14.57,14.58,277600.0,9.6806,9.6938,9.6739,9.6806,277600.0
2005-05-18 11:20:00,14.59,14.6,14.54,14.55,232100.0,9.6872,9.6938,9.654,9.6607,232100.0
2005-05-18 11:25:00,14.54,14.55,14.51,14.55,153100.0,9.654,9.6607,9.6341,9.6607,153100.0
2005-05-18 11:30:00,14.54,14.56,14.54,14.55,227400.0,9.654,9.6673,9.654,9.6607,227400.0
2005-05-18 11:35:00,14.55,14.6,14.54,14.57,185800.0,9.6607,9.6938,9.654,9.6739,185800.0
2005-05-18 11:40:00,14.56,14.58,14.56,14.58,222600.0,9.6673,9.6806,9.6673,9.6806,222600.0
2005-05-18 11:45:00,14.58,14.59,14.55,14.57,457200.0,9.6806,9.6872,9.6607,9.6739,457200.0
2005-05-18 11:50:00,14.56,14.77,14.54,14.56,221200.0,9.6673,9.8067,9.654,9.6673,221200.0
2005-05-18 11:55:00,14.56,14.58,14.55,14.57,180300.0,9.6673,9.6806,9.6607,9.6739,180300.0
2005-05-18 12:00:00,14.56,14.58,14.55,14.58,142000.0,9.6673,9.6806,9.6607,9.6806,142000.0
2005-05-18 12:05:00,14.57,14.59,14.55,14.58,113600.0,9.6739,9.6872,9.6607,9.6806,113600.0
2005-05-18 12:10:00,14.58,14.6,14.57,14.57,133600.0,9.6806,9.6938,9.6739,9.6739,133600.0
2005-05-18 12:15:00,14.57,14.6,14.57,14.59,165500.0,9.6739,9.6938,9.6739,9.6872,165500.0
2005-05-18 12:20:00,14.59,14.6,14.55,14.57,560500.0,9.6872,9.6938,9.6607,9.6739,560500.0
2005-05-18 12:25:00,14.57,14.59,14.57,14.57,170500.0,9.6739,9.6872,9.6739,9.6739,170500.0
2005-05-18 12:30:00,14.57,14.58,14.56,14.57,86400.0,9.6739,9.6806,9.6673,9.6739,86400.0
2005-05-18 12:35:00,14.58,14.59,14.56,14.59,83600.0,9.6806,9.6872,9.6673,9.6872,83600.0
2005-05-18 12:40:00,14.59,14.59,14.58,14.58,108300.0,9.6872,9.6872,9.6806,9.6806,108300.0
2005-05-18 12:45:00,14.58,14.58,14.55,14.56,310900.0,9.6806,9.6806,9.6607,9.6673,310900.0
2005-05-18 12:50:00,14.56,14.58,14.55,14.56,377700.0,9.6673,9.6806,9.6607,9.6673,377700.0
2005-05-18 12:55:00,14.56,14.58,14.55,14.56,263500.0,9.6673,9.6806,9.6607,9.6673,263500.0
2005-05-18 13:00:00,14.57,14.57,14.55,14.56,263700.0,9.6739,9.6739,9.6607,9.6673,263700.0
2005-05-18 13:05:00,14.56,14.57,14.55,14.55,64400.0,9.6673,9.6739,9.6607,9.6607,64400.0
2005-05-18 13:10:00,14.56,14.56,14.52,14.55,89400.0,9.6673,9.6673,9.6407,9.6607,89400.0
2005-05-18 13:15:00,14.55,14.56,14.53,14.55,121800.0,9.6607,9.6673,9.6474,9.6607,121800.0
2005-05-18 13:20:00,14.54,14.55,14.52,14.53,69100.0,9.654,9.6607,9.6407,9.6474,69100.0
2005-05-18 13:25:00,14.53,14.55,14.5,14.5,167900.0,9.6474,9.6607,9.6275,9.6275,167900.0
2005-05-18 13:30:00,14.5,14.54,14.5,14.53,120300.0,9.6275,9.654,9.6275,9.6474,120300.0
2005-05-18 13:35:00,14.53,14.55,14.53,14.55,40500.0,9.6474,9.6607,9.6474,9.6607,40500.0
2005-05-18 13:40:00,14.55,14.56,14.54,14.54,88000.0,9.6607,9.6673,9.654,9.654,88000.0
2005-05-18 13:45:00,14.53,14.55,14.52,14.52,68400.0,9.6474,9.6607,9.6407,9.6407,68400.0
2005-05-18 13:50:00,14.52,14.55,14.52,14.53,44500.0,9.6407,9.6607,9.6407,9.6474,44500.0
2005-05-18 13:55:00,14.53,14.54,14.52,14.53,37300.0,9.6474,9.654,9.6407,9.6474,37300.0
2005-05-18 14:00:00,14.53,14.55,14.52,14.55,114500.0,9.6474,9.6607,9.6407,9.6607,114500.0
2005-05-18 14:05:00,14.55,14.56,14.54,14.55,177200.0,9.6607,9.6673,9.654,9.6607,177200.0
2005-05-18 14:10:00,14.55,14.57,14.54,14.55,96900.0,9.6607,9.6739,9.654,9.6607,96900.0
2005-05-18 14:15:00,14.55,14.59,14.55,14.58,324600.0,9.6607,9.6872,9.6607,9.6806,324600.0
2005-05-18 14:20:00,14.57,14.58,14.56,14.58,53500.0,9.6739,9.6806,9.6673,9.6806,53500.0
2005-05-18 14:25:00,14.58,14.59,14.56,14.58,222200.0,9.6806,9.6872,9.6673,9.6806,222200.0
2005-05-18 14:30:00,14.58,14.59,14.57,14.58,99200.0,9.6806,9.6872,9.6739,9.6806,99200.0
2005-05-18 14:35:00,14.58,14.6,14.58,14.58,161100.0,9.6806,9.6938,9.6806,9.6806,161100.0
2005-05-18 14:40:00,14.58,14.6,14.58,14.6,181400.0,9.6806,9.6938,9.6806,9.6938,181400.0
2005-05-18 14:45:00,14.6,14.61,14.58,14.6,233200.0,9.6938,9.7005,9.6806,9.6938,233200.0
2005-05-18 14:50:00,14.6,14.65,14.6,14.63,620300.0,9.6938,9.727,9.6938,9.7138,620300.0
2005-05-18 14:55:00,14.63,14.71,14.62,14.7,210200.0,9.7138,9.7669,9.7071,9.7602,210200.0
2005-05-18 15:00:00,14.71,14.75,14.69,14.73,441700.0,9.7669,9.7934,9.7536,9.7802,441700.0
2005-05-18 15:05:00,14.73,14.74,14.69,14.7,149900.0,9.7802,9.7868,9.7536,9.7602,149900.0
2005-05-18 15:10:00,14.69,14.72,14.69,14.72,135600.0,9.7536,9.7735,9.7536,9.7735,135600.0
2005-05-18 15:15:00,14.71,14.78,14.71,14.78,279700.0,9.7669,9.8134,9.7669,9.8134,279700.0
2005-05-18 15:20:00,14.78,14.84,14.76,14.84,291100.0,9.8134,9.8532,9.8001,9.8532,291100.0
2005-05-18 15:25:00,14.85,14.87,14.75,14.76,315900.0,9.8598,9.8731,9.7934,9.8001,315900.0
2005-05-18 15:30:00,14.75,14.8,14.72,14.75,216000.0,9.7934,9.8266,9.7735,9.7934,216000.0
2005-05-18 15:35:00,14.75,14.75,14.71,14.74,232900.0,9.7934,9.7934,9.7669,9.7868,232900.0
2005-05-18 15:40:00,14.75,14.75,14.73,14.74,200000.0,9.7934,9.7934,9.7802,9.7868,200000.0
2005-05-18 15:45:00,14.73,14.73,14.7,14.71,186100.0,9.7802,9.7802,9.7602,9.7669,186100.0
2005-05-18 15:50:00,14.7,14.71,14.67,14.67,234500.0,9.7602,9.7669,9.7403,9.7403,234500.0
2005-05-18 15:55:00,14.67,14.67,14.49,14.58,783500.0,9.7403,9.7403,9.6208,9.6806,783500.0
2005-05-19 09:30:00,14.6,14.65,14.6,14.61,409800.0,9.6938,9.727,9.6938,9.7005,409800.0
2005-05-19 09:35:00,14.62,14.62,14.57,14.6,172800.0,9.7071,9.7071,9.6739,9.6938,172800.0
2005-05-19 09:40:00,14.6,14.69,14.6,14.66,288900.0,9.6938,9.7536,9.6938,9.7337,288900.0
2005-05-19 09:45:00,14.66,14.72,14.66,14.72,216200.0,9.7337,9.7735,9.7337,9.7735,216200.0
2005-05-19 09:50:00,14.7,14.71,14.65,14.66,91700.0,9.7602,9.7669,9.727,9.7337,91700.0
2005-05-19 09:55:00,14.67,14.73,14.66,14.72,630900.0,9.7403,9.7802,9.7337,9.7735,630900.0
2005-05-19 10:00:00,14.71,14.74,14.7,14.71,686000.0,9.7669,9.7868,9.7602,9.7669,686000.0
2005-05-19 10:05:00,14.73,14.82,14.72,14.82,117700.0,9.7802,9.8399,9.7735,9.8399,117700.0
2005-05-19 10:10:00,14.79,14.82,14.78,14.78,222500.0,9.82,9.8399,9.8134,9.8134,222500.0
2005-05-19 10:15:00,14.78,14.8,14.78,14.78,177200.0,9.8134,9.8266,9.8134,9.8134,177200.0
2005-05-19 10:20:00,14.8,14.8,14.75,14.78,130000.0,9.8266,9.8266,9.7934,9.8134,130000.0
2005-05-19 10:25:00,14.78,14.8,14.76,14.77,152000.0,9.8134,9.8266,9.8001,9.8067,152000.0
2005-05-19 10:30:00,14.78,14.78,14.74,14.74,63100.0,9.8134,9.8134,9.7868,9.7868,63100.0
2005-05-19 10:35:00,14.75,14.75,14.71,14.72,66600.0,9.7934,9.7934,9.7669,9.7735,66600.0
2005-05-19 10:40:00,14.71,14.75,14.68,14.72,89600.0,9.7669,9.7934,9.747,9.7735,89600.0
2005-05-19 10:45:00,14.72,14.74,14.72,14.74,170900.0,9.7735,9.7868,9.7735,9.7868,170900.0
2005-05-19 10:50:00,14.73,14.73,14.71,14.73,32600.0,9.7802,9.7802,9.7669,9.7802,32600.0
2005-05-19 10:55:00,14.73,14.79,14.72,14.78,139700.0,9.7802,9.82,9.7735,9.8134,139700.0
2005-05-19 11:00:00,14.79,14.8,14.78,14.79,86400.0,9.82,9.8266,9.8134,9.82,86400.0
2005-05-19 11:05:00,14.79,14.8,14.78,14.79,32200.0,9.82,9.8266,9.8134,9.82,32200.0
2005-05-19 11:10:00,14.79,14.82,14.79,14.8,179900.0,9.82,9.8399,9.82,9.8266,179900.0
2005-05-19 11:15:00,14.81,14.81,14.77,14.8,126800.0,9.8333,9.8333,9.8067,9.8266,126800.0
2005-05-19 11:20:00,14.81,14.81,14.79,14.8,61500.0,9.8333,9.8333,9.82,9.8266,61500.0
2005-05-19 11:25:00,14.8,14.81,14.78,14.8,81900.0,9.8266,9.8333,9.8134,9.8266,81900.0
2005-05-19 11:30:00,14.79,14.8,14.78,14.8,147200.0,9.82,9.8266,9.8134,9.8266,147200.0
2005-05-19 11:35:00,14.79,14.82,14.79,14.82,120800.0,9.82,9.8399,9.82,9.8399,120800.0
2005-05-19 11:40:00,14.82,14.83,14.8,14.83,123000.0,9.8399,9.8466,9.8266,9.8466,123000.0
2005-05-19 11:45:00,14.83,14.85,14.83,14.84,144800.0,9.8466,9.8598,9.8466,9.8532,144800.0
2005-05-19 11:50:00,14.85,14.86,14.82,14.85,219700.0,9.8598,9.8665,9.8399,9.8598,219700.0
2005-05-19 11:55:00,14.85,14.85,14.81,14.82,47000.0,9.8598,9.8598,9.8333,9.8399,47000.0
2005-05-19 12:00:00,14.82,14.82,14.78,14.81,111200.0,9.8399,9.8399,9.8134,9.8333,111200.0
2005-05-19 12:05:00,14.82,14.82,14.78,14.79,49700.0,9.8399,9.8399,9.8134,9.82,49700.0
2005-05-19 12:10:00,14.79,14.81,14.79,14.8,79200.0,9.82,9.8333,9.82,9.8266,79200.0
2005-05-19 12:15:00,14.81,14.81,14.8,14.8,99700.0,9.8333,9.8333,9.8266,9.8266,99700.0
2005-05-19 12:20:00,14.8,14.8,14.79,14.8,70000.0,9.8266,9.8266,9.82,9.8266,70000.0
2005-05-19 12:25:00,14.8,14.82,14.8,14.8,99500.0,9.8266,9.8399,9.8266,9.8266,99500.0
2005-05-19 12:30:00,14.8,14.83,14.8,14.82,31400.0,9.8266,9.8466,9.8266,9.8399,31400.0
2005-05-19 12:35:00,14.83,14.83,14.81,14.82,36400.0,9.8466,9.8466,9.8333,9.8399,36400.0
2005-05-19 12:40:00,14.82,14.83,14.81,14.81,61300.0,9.8399,9.8466,9.8333,9.8333,61300.0
2005-05-19 12:45:00,14.81,14.81,14.8,14.8,82800.0,9.8333,9.8333,9.8266,9.8266,82800.0
2005-05-19 12:50:00,14.81,14.81,14.8,14.81,50800.0,9.8333,9.8333,9.8266,9.8333,50800.0
2005-05-19 12:55:00,14.81,14.84,14.81,14.82,96900.0,9.8333,9.8532,9.8333,9.8399,96900.0
2005-05-19 13:00:00,14.83,14.85,14.82,14.84,88400.0,9.8466,9.8598,9.8399,9.8532,88400.0
2005-05-19 13:05:00,14.84,14.84,14.82,14.83,107900.0,9.8532,9.8532,9.8399,9.8466,107900.0
2005-05-19 13:10:00,14.84,14.84,14.82,14.83,35800.0,9.8532,9.8532,9.8399,9.8466,35800.0
2005-05-19 13:15:00,14.83,14.83,14.8,14.81,58900.0,9.8466,9.8466,9.8266,9.8333,58900.0
2005-05-19 13:20:00,14.8,14.81,14.8,14.8,16000.0,9.8266,9.8333,9.8266,9.8266,16000.0
2005-05-19 13:25:00,14.8,14.82,14.79,14.79,53600.0,9.8266,9.8399,9.82,9.82,53600.0
2005-05-19 13:30:00,14.8,14.81,14.79,14.79,31600.0,9.8266,9.8333,9.82,9.82,31600.0
2005-05-19 13:35:00,14.8,14.8,14.79,14.79,22600.0,9.8266,9.8266,9.82,9.82,22600.0
2005-05-19 13:40:00,14.8,14.8,14.79,14.79,27100.0,9.8266,9.8266,9.82,9.82,27100.0
2005-05-19 13:45:00,14.8,14.8,14.79,14.79,24700.0,9.8266,9.8266,9.82,9.82,24700.0
2005-05-19 13:50:00,14.79,14.8,14.74,14.77,69100.0,9.82,9.8266,9.7868,9.8067,69100.0
2005-05-19 13:55:00,14.77,14.79,14.76,14.78,34200.0,9.8067,9.82,9.8001,9.8134,34200.0
2005-05-19 14:00:00,14.78,14.78,14.75,14.75,44300.0,9.8134,9.8134,9.7934,9.7934,44300.0
2005-05-19 14:05:00,14.75,14.8,14.75,14.76,74300.0,9.7934,9.8266,9.7934,9.8001,74300.0
2005-05-19 14:10:00,14.75,14.79,14.75,14.76,76300.0,9.7934,9.82,9.7934,9.8001,76300.0
2005-05-19 14:15:00,14.75,14.8,14.75,14.8,69400.0,9.7934,9.8266,9.7934,9.8266,69400.0
2005-05-19 14:20:00,14.8,14.8,14.76,14.79,77200.0,9.8266,9.8266,9.8001,9.82,77200.0
2005-05-19 14:25:00,14.79,14.8,14.79,14.8,68000.0,9.82,9.8266,9.82,9.8266,68000.0
2005-05-19 14:30:00,14.79,14.8,14.79,14.8,36500.0,9.82,9.8266,9.82,9.8266,36500.0
2005-05-19 14:35:00,14.79,14.8,14.78,14.78,21000.0,9.82,9.8266,9.8134,9.8134,21000.0
2005-05-19 14:40:00,14.78,14.79,14.75,14.77,35000.0,9.8134,9.82,9.7934,9.8067,35000.0
2005-05-19 14:45:00,14.76,14.79,14.74,14.77,64600.0,9.8001,9.82,9.7868,9.8067,64600.0
2005-05-19 14:50:00,14.79,14.8,14.77,14.8,33200.0,9.82,9.8266,9.8067,9.8266,33200.0
2005-05-19 14:55:00,14.8,14.8,14.79,14.79,139200.0,9.8266,9.8266,9.82,9.82,139200.0
2005-05-19 15:00:00,14.79,14.8,14.79,14.8,36600.0,9.82,9.8266,9.82,9.8266,36600.0
2005-05-19 15:05:00,14.79,14.83,14.79,14.83,150800.0,9.82,9.8466,9.82,9.8466,150800.0
2005-05-19 15:10:00,14.83,14.83,14.8,14.82,439900.0,9.8466,9.8466,9.8266,9.8399,439900.0
2005-05-19 15:15:00,14.82,14.82,14.81,14.82,74500.0,9.8399,9.8399,9.8333,9.8399,74500.0
2005-05-19 15:20:00,14.82,14.84,14.81,14.84,80300.0,9.8399,9.8532,9.8333,9.8532,80300.0
2005-05-19 15:25:00,14.84,14.84,14.82,14.82,56100.0,9.8532,9.8532,9.8399,9.8399,56100.0
2005-05-19 15:30:00,14.83,14.88,14.83,14.88,197500.0,9.8466,9.8798,9.8466,9.8798,197500.0
2005-05-19 15:35:00,14.88,14.9,14.87,14.88,114800.0,9.8798,9.893,9.8731,9.8798,114800.0
2005-05-19 15:40:00,14.88,14.88,14.84,14.85,83200.0,9.8798,9.8798,9.8532,9.8598,83200.0
2005-05-19 15:45:00,14.85,14.85,14.83,14.83,72300.0,9.8598,9.8598,9.8466,9.8466,72300.0
2005-05-19 15:50:00,14.84,14.84,14.83,14.84,111800.0,9.8532,9.8532,9.8466,9.8532,111800.0
2005-05-19 15:55:00,14.85,14.85,14.82,14.83,329200.0,9.8598,9.8598,9.8399,9.8466,329200.0
2005-05-20 09:30:00,14.82,14.85,14.8,14.83,699200.0,9.8399,9.8598,9.8266,9.8466,699200.0
2005-05-20 09:35:00,14.82,14.82,14.71,14.73,127200.0,9.8399,9.8399,9.7669,9.7802,127200.0
2005-05-20 09:40:00,14.72,14.73,14.65,14.7,150500.0,9.7735,9.7802,9.727,9.7602,150500.0
2005-05-20 09:45:00,14.7,14.74,14.68,14.73,178700.0,9.7602,9.7868,9.747,9.7802,178700.0
2005-05-20 09:50:00,14.71,14.73,14.67,14.69,166600.0,9.7669,9.7802,9.7403,9.7536,166600.0
2005-05-20 09:55:00,14.69,14.75,14.68,14.74,162500.0,9.7536,9.7934,9.747,9.7868,162500.0
2005-05-20 10:00:00,14.73,14.75,14.7,14.74,82200.0,9.7802,9.7934,9.7602,9.7868,82200.0
2005-05-20 10:05:00,14.73,14.82,14.73,14.79,335000.0,9.7802,9.8399,9.7802,9.82,335000.0
2005-05-20 10:10:00,14.81,14.84,14.77,14.83,218200.0,9.8333,9.8532,9.8067,9.8466,218200.0
2005-05-20 10:15:00,14.84,14.85,14.8,14.81,194600.0,9.8532,9.8598,9.8266,9.8333,194600.0
2005-05-20 10:20:00,14.8,14.83,14.79,14.82,157700.0,9.8266,9.8466,9.82,9.8399,157700.0
2005-05-20 10:25:00,14.82,14.87,14.82,14.86,209700.0,9.8399,9.8731,9.8399,9.8665,209700.0
2005-05-20 10:30:00,14.87,14.87,14.84,14.84,144000.0,9.8731,9.8731,9.8532,9.8532,144000.0
2005-05-20 10:35:00,14.84,14.86,14.79,14.82,121900.0,9.8532,9.8665,9.82,9.8399,121900.0
2005-05-20 10:40:00,14.83,14.83,14.79,14.81,96600.0,9.8466,9.8466,9.82,9.8333,96600.0
2005-05-20 10:45:00,14.8,14.83,14.78,14.83,166800.0,9.8266,9.8466,9.8134,9.8466,166800.0
2005-05-20 10:50:00,14.82,14.88,14.82,14.85,202800.0,9.8399,9.8798,9.8399,9.8598,202800.0
2005-05-20 10:55:00,14.84,14.85,14.82,14.83,74400.0,9.8532,9.8598,9.8399,9.8466,74400.0
2005-05-20 11:00:00,14.83,14.83,14.75,14.77,78100.0,9.8466,9.8466,9.7934,9.8067,78100.0
2005-05-20 11:05:00,14.77,14.83,14.77,14.83,40600.0,9.8067,9.8466,9.8067,9.8466,40600.0
2005-05-20 11:10:00,14.83,14.85,14.8,14.81,95300.0,9.8466,9.8598,9.8266,9.8333,95300.0
2005-05-20 11:15:00,14.8,14.81,14.79,14.81,39200.0,9.8266,9.8333,9.82,9.8333,39200.0
2005-05-20 11:20:00,14.8,14.8,14.77,14.77,49200.0,9.8266,9.8266,9.8067,9.8067,49200.0
2005-05-20 11:25:00,14.77,14.8,14.76,14.8,59900.0,9.8067,9.8266,9.8001,9.8266,59900.0
2005-05-20 11:30:00,14.79,14.79,14.76,14.76,47600.0,9.82,9.82,9.8001,9.8001,47600.0
2005-05-20 11:35:00,14.76,14.78,14.75,14.76,54800.0,9.8001,9.8134,9.7934,9.8001,54800.0
2005-05-20 11:40:00,14.76,14.77,14.73,14.75,50400.0,9.8001,9.8067,9.7802,9.7934,50400.0
2005-05-20 11:45:00,14.75,14.77,14.74,14.76,18600.0,9.7934,9.8067,9.7868,9.8001,18600.0
2005-05-20 11:50:00,14.76,14.78,14.76,14.76,54900.0,9.8001,9.8134,9.8001,9.8001,54900.0
2005-05-20 11:55:00,14.76,14.78,14.75,14.77,36100.0,9.8001,9.8134,9.7934,9.8067,36100.0
2005-05-20 12:00:00,14.77,14.78,14.75,14.76,23900.0,9.8067,9.8134,9.7934,9.8001,23900.0
2005-05-20 12:05:00,14.76,14.79,14.76,14.78,34100.0,9.8001,9.82,9.8001,9.8134,34100.0
2005-05-20 12:10:00,14.78,14.79,14.76,14.76,27300.0,9.8134,9.82,9.8001,9.8001,27300.0
2005-05-20 12:15:00,14.76,14.77,14.75,14.75,32600.0,9.8001,9.8067,9.7934,9.7934,32600.0
2005-05-20 12:20:00,14.75,14.79,14.75,14.79,62200.0,9.7934,9.82,9.7934,9.82,62200.0
2005-05-20 12:25:00,14.78,14.79,14.77,14.78,21400.0,9.8134,9.82,9.8067,9.8134,21400.0
2005-05-20 12:30:00,14.78,14.79,14.76,14.77,25300.0,9.8134,9.82,9.8001,9.8067,25300.0
2005-05-20 12:35:00,14.77,14.78,14.77,14.78,13300.0,9.8067,9.8134,9.8067,9.8134,13300.0
2005-05-20 12:40:00,14.78,14.78,14.76,14.78,15800.0,9.8134,9.8134,9.8001,9.8134,15800.0
2005-05-20 12:45:00,14.78,14.79,14.77,14.79,8200.0,9.8134,9.82,9.8067,9.82,8200.0
2005-05-20 12:50:00,14.78,14.79,14.77,14.79,32100.0,9.8134,9.82,9.8067,9.82,32100.0
2005-05-20 12:55:00,14.78,14.79,14.77,14.77,32900.0,9.8134,9.82,9.8067,9.8067,32900.0
2005-05-20 13:00:00,14.78,14.8,14.77,14.8,73000.0,9.8134,9.8266,9.8067,9.8266,73000.0
2005-05-20 13:05:00,14.8,14.8,14.78,14.79,20300.0,9.8266,9.8266,9.8134,9.82,20300.0
2005-05-20 13:10:00,14.79,14.79,14.77,14.78,40000.0,9.82,9.82,9.8067,9.8134,40000.0
2005-05-20 13:15:00,14.77,14.79,14.77,14.79,34200.0,9.8067,9.82,9.8067,9.82,34200.0
2005-05-20 13:20:00,14.79,14.79,14.77,14.78,22500.0,9.82,9.82,9.8067,9.8134,22500.0
2005-05-20 13:25:00,14.78,14.79,14.77,14.78,36600.0,9.8134,9.82,9.8067,9.8134,36600.0
2005-05-20 13:30:00,14.78,14.8,14.77,14.77,67600.0,9.8134,9.8266,9.8067,9.8067,67600.0
2005-05-20 13:35:00,14.77,14.77,14.71,14.74,113300.0,9.8067,9.8067,9.7669,9.7868,113300.0
2005-05-20 13:40:00,14.74,14.75,14.72,14.74,44800.0,9.7868,9.7934,9.7735,9.7868,44800.0
2005-05-20 13:45:00,14.74,14.75,14.72,14.75,32400.0,9.7868,9.7934,9.7735,9.7934,32400.0
2005-05-20 13:50:00,14.75,14.76,14.71,14.73,166500.0,9.7934,9.8001,9.7669,9.7802,166500.0
2005-05-20 13:55:00,14.73,14.74,14.71,14.72,57800.0,9.7802,9.7868,9.7669,9.7735,57800.0
2005-05-20 14:00:00,14.71,14.75,14.71,14.74,37500.0,9.7669,9.7934,9.7669,9.7868,37500.0
2005-05-20 14:05:00,14.74,14.75,14.72,14.75,27000.0,9.7868,9.7934,9.7735,9.7934,27000.0
2005-05-20 14:10:00,14.74,14.78,14.73,14.76,104100.0,9.7868,9.8134,9.7802,9.8001,104100.0
2005-05-20 14:15:00,14.76,14.77,14.74,14.76,100700.0,9.8001,9.8067,9.7868,9.8001,100700.0
2005-05-20 14:20:00,14.77,14.79,14.77,14.78,28100.0,9.8067,9.82,9.8067,9.8134,28100.0
2005-05-20 14:25:00,14.77,14.78,14.76,14.77,37500.0,9.8067,9.8134,9.8001,9.8067,37500.0
2005-05-20 14:30:00,14.77,14.77,14.74,14.75,103300.0,9.8067,9.8067,9.7868,9.7934,103300.0
2005-05-20 14:35:00,14.75,14.75,14.74,14.75,83100.0,9.7934,9.7934,9.7868,9.7934,83100.0
2005-05-20 14:40:00,14.75,14.75,14.74,14.75,85300.0,9.7934,9.7934,9.7868,9.7934,85300.0
2005-05-20 14:45:00,14.75,14.77,14.75,14.77,86300.0,9.7934,9.8067,9.7934,9.8067,86300.0
2005-05-20 14:50:00,14.77,14.77,14.74,14.75,58000.0,9.8067,9.8067,9.7868,9.7934,58000.0
2005-05-20 14:55:00,14.75,14.76,14.74,14.75,56500.0,9.7934,9.8001,9.7868,9.7934,56500.0
2005-05-20 15:00:00,14.75,14.76,14.74,14.75,44100.0,9.7934,9.8001,9.7868,9.7934,44100.0
2005-05-20 15:05:00,14.76,14.76,14.75,14.75,52400.0,9.8001,9.8001,9.7934,9.7934,52400.0
2005-05-20 15:10:00,14.75,14.75,14.74,14.75,33300.0,9.7934,9.7934,9.7868,9.7934,33300.0
2005-05-20 15:15:00,14.74,14.74,14.72,14.73,103500.0,9.7868,9.7868,9.7735,9.7802,103500.0
2005-05-20 15:20:00,14.72,14.74,14.72,14.73,115700.0,9.7735,9.7868,9.7735,9.7802,115700.0
2005-05-20 15:25:00,14.74,14.75,14.71,14.72,184600.0,9.7868,9.7934,9.7669,9.7735,184600.0
2005-05-20 15:30:00,14.72,14.74,14.71,14.72,151000.0,9.7735,9.7868,9.7669,9.7735,151000.0
2005-05-20 15:35:00,14.71,14.74,14.69,14.7,241600.0,9.7669,9.7868,9.7536,9.7602,241600.0
2005-05-20 15:40:00,14.68,14.71,14.68,14.69,221400.0,9.747,9.7669,9.747,9.7536,221400.0
2005-05-20 15:45:00,14.7,14.71,14.69,14.7,153900.0,9.7602,9.7669,9.7536,9.7602,153900.0
2005-05-20 15:50:00,14.7,14.74,14.69,14.73,217400.0,9.7602,9.7868,9.7536,9.7802,217400.0
2005-05-20 15:55:00,14.73,14.74,14.68,14.68,175900.0,9.7802,9.7868,9.747,9.747,175900.0
2005-05-23 09:30:00,14.75,14.75,14.7,14.73,305700.0,9.7934,9.7934,9.7602,9.7802,305700.0
2005-05-23 09:35:00,14.72,14.72,14.61,14.62,125700.0,9.7735,9.7735,9.7005,9.7071,125700.0
2005-05-23 09:40:00,14.61,14.64,14.52,14.63,178800.0,9.7005,9.7204,9.6407,9.7138,178800.0
2005-05-23 09:45:00,14.63,14.7,14.63,14.69,95400.0,9.7138,9.7602,9.7138,9.7536,95400.0
2005-05-23 09:50:00,14.69,14.7,14.61,14.65,443400.0,9.7536,9.7602,9.7005,9.727,443400.0
2005-05-23 09:55:00,14.64,14.66,14.62,14.66,177900.0,9.7204,9.7337,9.7071,9.7337,177900.0
2005-05-23 10:00:00,14.65,14.7,14.64,14.67,152100.0,9.727,9.7602,9.7204,9.7403,152100.0
2005-05-23 10:05:00,14.67,14.7,14.67,14.68,145600.0,9.7403,9.7602,9.7403,9.747,145600.0
2005-05-23 10:10:00,14.67,14.69,14.65,14.67,124500.0,9.7403,9.7536,9.727,9.7403,124500.0
2005-05-23 10:15:00,14.67,14.68,14.62,14.63,173200.0,9.7403,9.747,9.7071,9.7138,173200.0
2005-05-23 10:20:00,14.63,14.65,14.62,14.63,78500.0,9.7138,9.727,9.7071,9.7138,78500.0
2005-05-23 10:25:00,14.62,14.63,14.61,14.61,58600.0,9.7071,9.7138,9.7005,9.7005,58600.0
2005-05-23 10:30:00,14.62,14.65,14.6,14.63,130400.0,9.7071,9.727,9.6938,9.7138,130400.0
2005-05-23 10:35:00,14.63,14.63,14.57,14.57,85900.0,9.7138,9.7138,9.6739,9.6739,85900.0
2005-05-23 10:40:00,14.57,14.6,14.56,14.57,123400.0,9.6739,9.6938,9.6673,9.6739,123400.0
2005-05-23 10:45:00,14.57,14.58,14.55,14.57,60300.0,9.6739,9.6806,9.6607,9.6739,60300.0
2005-05-23 10:50:00,14.57,14.59,14.55,14.57,196800.0,9.6739,9.6872,9.6607,9.6739,196800.0
2005-05-23 10:55:00,14.55,14.59,14.55,14.59,68500.0,9.6607,9.6872,9.6607,9.6872,68500.0
2005-05-23 11:00:00,14.58,14.59,14.55,14.55,103000.0,9.6806,9.6872,9.6607,9.6607,103000.0
2005-05-23 11:05:00,14.55,14.58,14.54,14.55,330800.0,9.6607,9.6806,9.654,9.6607,330800.0
2005-05-23 11:10:00,14.56,14.57,14.52,14.53,152200.0,9.6673,9.6739,9.6407,9.6474,152200.0
2005-05-23 11:15:00,14.53,14.53,14.5,14.53,192200.0,9.6474,9.6474,9.6275,9.6474,192200.0
2005-05-23 11:20:00,14.52,14.56,14.52,14.53,115700.0,9.6407,9.6673,9.6407,9.6474,115700.0
2005-05-23 11:25:00,14.52,14.55,14.52,14.54,46800.0,9.6407,9.6607,9.6407,9.654,46800.0
2005-05-23 11:30:00,14.54,14.54,14.49,14.51,105500.0,9.654,9.654,9.6208,9.6341,105500.0
2005-05-23 11:35:00,14.51,14.52,14.5,14.5,45400.0,9.6341,9.6407,9.6275,9.6275,45400.0
2005-05-23 11:40:00,14.5,14.52,14.5,14.51,68400.0,9.6275,9.6407,9.6275,9.6341,68400.0
2005-05-23 11:45:00,14.52,14.52,14.5,14.51,127800.0,9.6407,9.6407,9.6275,9.6341,127800.0
2005-05-23 11:50:00,14.51,14.52,14.5,14.5,112000.0,9.6341,9.6407,9.6275,9.6275,112000.0
2005-05-23 11:55:00,14.5,14.51,14.47,14.5,418500.0,9.6275,9.6341,9.6075,9.6275,418500.0
2005-05-23 12:00:00,14.49,14.5,14.46,14.49,168900.0,9.6208,9.6275,9.6009,9.6208,168900.0
2005-05-23 12:05:00,14.48,14.49,14.48,14.48,43200.0,9.6142,9.6208,9.6142,9.6142,43200.0
2005-05-23 12:10:00,14.49,14.5,14.46,14.48,92900.0,9.6208,9.6275,9.6009,9.6142,92900.0
2005-05-23 12:15:00,14.49,14.5,14.48,14.49,63300.0,9.6208,9.6275,9.6142,9.6208,63300.0
2005-05-23 12:20:00,14.48,14.49,14.47,14.48,44700.0,9.6142,9.6208,9.6075,9.6142,44700.0
2005-05-23 12:25:00,14.48,14.49,14.46,14.46,47900.0,9.6142,9.6208,9.6009,9.6009,47900.0
2005-05-23 12:30:00,14.46,14.49,14.46,14.48,66300.0,9.6009,9.6208,9.6009,9.6142,66300.0
2005-05-23 12:35:00,14.48,14.5,14.48,14.48,183200.0,9.6142,9.6275,9.6142,9.6142,183200.0
2005-05-23 12:40:00,14.48,14.49,14.46,14.47,65800.0,9.6142,9.6208,9.6009,9.6075,65800.0
2005-05-23 12:45:00,14.47,14.47,14.43,14.44,73400.0,9.6075,9.6075,9.581,9.5876,73400.0
2005-05-23 12:50:00,14.44,14.46,14.43,14.46,63600.0,9.5876,9.6009,9.581,9.6009,63600.0
2005-05-23 12:55:00,14.46,14.47,14.46,14.47,6900.0,9.6009,9.6075,9.6009,9.6075,6900.0
2005-05-23 13:00:00,14.46,14.47,14.44,14.44,105700.0,9.6009,9.6075,9.5876,9.5876,105700.0
2005-05-23 13:05:00,14.45,14.45,14.43,14.43,50400.0,9.5943,9.5943,9.581,9.581,50400.0
2005-05-23 13:10:00,14.43,14.44,14.42,14.44,81400.0,9.581,9.5876,9.5743,9.5876,81400.0
2005-05-23 13:15:00,14.43,14.46,14.43,14.45,45600.0,9.581,9.6009,9.581,9.5943,45600.0
2005-05-23 13:20:00,14.45,14.46,14.44,14.45,71800.0,9.5943,9.6009,9.5876,9.5943,71800.0
2005-05-23 13:25:00,14.45,14.46,14.44,14.44,46900.0,9.5943,9.6009,9.5876,9.5876,46900.0
2005-05-23 13:30:00,14.44,14.44,14.42,14.42,111200.0,9.5876,9.5876,9.5743,9.5743,111200.0
2005-05-23 13:35:00,14.43,14.43,14.42,14.43,69300.0,9.581,9.581,9.5743,9.581,69300.0
2005-05-23 13:40:00,14.42,14.43,14.4,14.4,87800.0,9.5743,9.581,9.5611,9.5611,87800.0
2005-05-23 13:45:00,14.41,14.41,14.36,14.38,206300.0,9.5677,9.5677,9.5345,9.5478,206300.0
2005-05-23 13:50:00,14.37,14.41,14.37,14.4,116900.0,9.5411,9.5677,9.5411,9.5611,116900.0
2005-05-23 13:55:00,14.41,14.41,14.36,14.36,97700.0,9.5677,9.5677,9.5345,9.5345,97700.0
2005-05-23 14:00:00,14.36,14.42,14.35,14.41,186500.0,9.5345,9.5743,9.5279,9.5677,186500.0
2005-05-23 14:05:00,14.42,14.48,14.41,14.46,169900.0,9.5743,9.6142,9.5677,9.6009,169900.0
2005-05-23 14:10:00,14.46,14.69,14.43,14.47,231900.0,9.6009,9.7536,9.581,9.6075,231900.0
2005-05-23 14:15:00,14.48,14.5,14.48,14.5,164200.0,9.6142,9.6275,9.6142,9.6275,164200.0
2005-05-23 14:20:00,14.49,14.5,14.48,14.49,274100.0,9.6208,9.6275,9.6142,9.6208,274100.0
2005-05-23 14:25:00,14.49,14.53,14.48,14.51,174500.0,9.6208,9.6474,9.6142,9.6341,174500.0
2005-05-23 14:30:00,14.51,14.51,14.49,14.51,224400.0,9.6341,9.6341,9.6208,9.6341,224400.0
2005-05-23 14:35:00,14.52,14.53,14.51,14.51,169200.0,9.6407,9.6474,9.6341,9.6341,169200.0
2005-05-23 14:40:00,14.51,14.53,14.51,14.53,110800.0,9.6341,9.6474,9.6341,9.6474,110800.0
2005-05-23 14:45:00,14.52,14.55,14.51,14.55,205700.0,9.6407,9.6607,9.6341,9.6607,205700.0
2005-05-23 14:50:00,14.55,14.59,14.54,14.56,276200.0,9.6607,9.6872,9.654,9.6673,276200.0
2005-05-23 14:55:00,14.56,14.58,14.54,14.56,216600.0,9.6673,9.6806,9.654,9.6673,216600.0
2005-05-23 15:00:00,14.55,14.57,14.55,14.55,92300.0,9.6607,9.6739,9.6607,9.6607,92300.0
2005-05-23 15:05:00,14.56,14.57,14.55,14.55,216800.0,9.6673,9.6739,9.6607,9.6607,216800.0
2005-05-23 15:10:00,14.56,14.62,14.55,14.59,144000.0,9.6673,9.7071,9.6607,9.6872,144000.0
2005-05-23 15:15:00,14.6,14.63,14.59,14.6,198100.0,9.6938,9.7138,9.6872,9.6938,198100.0
2005-05-23 15:20:00,14.6,14.61,14.57,14.57,188800.0,9.6938,9.7005,9.6739,9.6739,188800.0
2005-05-23 15:25:00,14.58,14.59,14.57,14.58,131600.0,9.6806,9.6872,9.6739,9.6806,131600.0
2005-05-23 15:30:00,14.58,14.59,14.57,14.58,237100.0,9.6806,9.6872,9.6739,9.6806,237100.0
2005-05-23 15:35:00,14.58,14.59,14.57,14.59,196700.0,9.6806,9.6872,9.6739,9.6872,196700.0
2005-05-23 15:40:00,14.59,14.59,14.56,14.58,119600.0,9.6872,9.6872,9.6673,9.6806,119600.0
2005-05-23 15:45:00,14.56,14.56,14.54,14.54,214300.0,9.6673,9.6673,9.654,9.654,214300.0
2005-05-23 15:50:00,14.54,14.54,14.45,14.51,402300.0,9.654,9.654,9.5943,9.6341,402300.0
2005-05-23 15:55:00,14.51,14.57,14.51,14.54,342900.0,9.6341,9.6739,9.6341,9.654,342900.0
2005-05-24 09:30:00,14.48,14.48,14.35,14.37,275200.0,9.6142,9.6142,9.5279,9.5411,275200.0
2005-05-24 09:35:00,14.34,14.38,14.25,14.35,270500.0,9.5212,9.5478,9.4615,9.5279,270500.0
2005-05-24 09:40:00,14.35,14.39,14.35,14.39,152800.0,9.5279,9.5544,9.5279,9.5544,152800.0
2005-05-24 09:45:00,14.39,14.4,14.34,14.4,134700.0,9.5544,9.5611,9.5212,9.5611,134700.0
2005-05-24 09:50:00,14.4,14.49,14.4,14.49,233100.0,9.5611,9.6208,9.5611,9.6208,233100.0
2005-05-24 09:55:00,14.49,14.55,14.49,14.54,307000.0,9.6208,9.6607,9.6208,9.654,307000.0
2005-05-24 10:00:00,14.54,14.57,14.47,14.48,285900.0,9.654,9.6739,9.6075,9.6142,285900.0
2005-05-24 10:05:00,14.47,14.51,14.46,14.47,175500.0,9.6075,9.6341,9.6009,9.6075,175500.0
2005-05-24 10:10:00,14.45,14.46,14.4,14.4,156800.0,9.5943,9.6009,9.5611,9.5611,156800.0
2005-05-24 10:15:00,14.4,14.45,14.38,14.43,77600.0,9.5611,9.5943,9.5478,9.581,77600.0
2005-05-24 10:20:00,14.43,14.44,14.41,14.43,64100.0,9.581,9.5876,9.5677,9.581,64100.0
2005-05-24 10:25:00,14.43,14.44,14.4,14.4,116800.0,9.581,9.5876,9.5611,9.5611,116800.0
2005-05-24 10:30:00,14.4,14.4,14.38,14.39,159700.0,9.5611,9.5611,9.5478,9.5544,159700.0
2005-05-24 10:35:00,14.38,14.41,14.37,14.38,176700.0,9.5478,9.5677,9.5411,9.5478,176700.0
2005-05-24 10:40:00,14.37,14.41,14.37,14.4,243500.0,9.5411,9.5677,9.5411,9.5611,243500.0
2005-05-24 10:45:00,14.41,14.47,14.41,14.46,59300.0,9.5677,9.6075,9.5677,9.6009,59300.0
2005-05-24 10:50:00,14.45,14.47,14.43,14.44,66500.0,9.5943,9.6075,9.581,9.5876,66500.0
2005-05-24 10:55:00,14.43,14.44,14.42,14.43,25900.0,9.581,9.5876,9.5743,9.581,25900.0
2005-05-24 11:00:00,14.42,14.44,14.42,14.42,129100.0,9.5743,9.5876,9.5743,9.5743,129100.0
2005-05-24 11:05:00,14.42,14.44,14.42,14.43,51700.0,9.5743,9.5876,9.5743,9.581,51700.0
2005-05-24 11:10:00,14.44,14.45,14.43,14.44,118500.0,9.5876,9.5943,9.581,9.5876,118500.0
2005-05-24 11:15:00,14.44,14.45,14.43,14.44,134200.0,9.5876,9.5943,9.581,9.5876,134200.0
2005-05-24 11:20:00,14.45,14.47,14.44,14.47,96400.0,9.5943,9.6075,9.5876,9.6075,96400.0
2005-05-24 11:25:00,14.47,14.47,14.43,14.43,109400.0,9.6075,9.6075,9.581,9.581,109400.0
2005-05-24 11:30:00,14.43,14.44,14.42,14.42,47200.0,9.581,9.5876,9.5743,9.5743,47200.0
2005-05-24 11:35:00,14.43,14.43,14.41,14.42,51400.0,9.581,9.581,9.5677,9.5743,51400.0
2005-05-24 11:40:00,14.41,14.43,14.41,14.42,26400.0,9.5677,9.581,9.5677,9.5743,26400.0
2005-05-24 11:45:00,14.42,14.45,14.4,14.42,115300.0,9.5743,9.5943,9.5611,9.5743,115300.0
2005-05-24 11:50:00,14.43,14.43,14.4,14.4,93300.0,9.581,9.581,9.5611,9.5611,93300.0
2005-05-24 11:55:00,14.41,14.41,14.4,14.4,42700.0,9.5677,9.5677,9.5611,9.5611,42700.0
2005-05-24 12:00:00,14.4,14.43,14.39,14.43,43300.0,9.5611,9.581,9.5544,9.581,43300.0
2005-05-24 12:05:00,14.43,14.44,14.41,14.44,121300.0,9.581,9.5876,9.5677,9.5876,121300.0
2005-05-24 12:10:00,14.43,14.44,14.42,14.42,34400.0,9.581,9.5876,9.5743,9.5743,34400.0
2005-05-24 12:15:00,14.43,14.43,14.41,14.41,33400.0,9.581,9.581,9.5677,9.5677,33400.0
2005-05-24 12:20:00,14.42,14.42,14.4,14.4,28500.0,9.5743,9.5743,9.5611,9.5611,28500.0
2005-05-24 12:25:00,14.4,14.43,14.39,14.42,96500.0,9.5611,9.581,9.5544,9.5743,96500.0
2005-05-24 12:30:00,14.43,14.44,14.42,14.43,16900.0,9.581,9.5876,9.5743,9.581,16900.0
2005-05-24 12:35:00,14.43,14.44,14.43,14.44,28700.0,9.581,9.5876,9.581,9.5876,28700.0
2005-05-24 12:40:00,14.44,14.45,14.42,14.44,47100.0,9.5876,9.5943,9.5743,9.5876,47100.0
2005-05-24 12:45:00,14.43,14.44,14.42,14.44,20800.0,9.581,9.5876,9.5743,9.5876,20800.0
2005-05-24 12:50:00,14.45,14.45,14.43,14.43,26100.0,9.5943,9.5943,9.581,9.581,26100.0
2005-05-24 12:55:00,14.44,14.44,14.43,14.44,49900.0,9.5876,9.5876,9.581,9.5876,49900.0
2005-05-24 13:00:00,14.44,14.44,14.41,14.42,40300.0,9.5876,9.5876,9.5677,9.5743,40300.0
2005-05-24 13:05:00,14.43,14.43,14.42,14.42,285600.0,9.581,9.581,9.5743,9.5743,285600.0
2005-05-24 13:10:00,14.43,14.44,14.42,14.44,51200.0,9.581,9.5876,9.5743,9.5876,51200.0
2005-05-24 13:15:00,14.44,14.45,14.43,14.44,106700.0,9.5876,9.5943,9.581,9.5876,106700.0
2005-05-24 13:20:00,14.44,14.44,14.42,14.43,33100.0,9.5876,9.5876,9.5743,9.581,33100.0
2005-05-24 13:25:00,14.42,14.42,14.39,14.39,69500.0,9.5743,9.5743,9.5544,9.5544,69500.0
2005-05-24 13:30:00,14.39,14.4,14.39,14.39,47200.0,9.5544,9.5611,9.5544,9.5544,47200.0
2005-05-24 13:35:00,14.39,14.4,14.39,14.4,19000.0,9.5544,9.5611,9.5544,9.5611,19000.0
2005-05-24 13:40:00,14.39,14.43,14.39,14.41,324300.0,9.5544,9.581,9.5544,9.5677,324300.0
2005-05-24 13:45:00,14.41,14.43,14.4,14.42,27900.0,9.5677,9.581,9.5611,9.5743,27900.0
2005-05-24 13:50:00,14.42,14.43,14.41,14.41,45300.0,9.5743,9.581,9.5677,9.5677,45300.0
2005-05-24 13:55:00,14.42,14.43,14.41,14.42,31000.0,9.5743,9.581,9.5677,9.5743,31000.0
2005-05-24 14:00:00,14.42,14.45,14.41,14.41,83400.0,9.5743,9.5943,9.5677,9.5677,83400.0
2005-05-24 14:05:00,14.42,14.46,14.4,14.45,61200.0,9.5743,9.6009,9.5611,9.5943,61200.0
2005-05-24 14:10:00,14.46,14.46,14.43,14.44,62400.0,9.6009,9.6009,9.581,9.5876,62400.0
2005-05-24 14:15:00,14.45,14.47,14.43,14.46,46400.0,9.5943,9.6075,9.581,9.6009,46400.0
2005-05-24 14:20:00,14.46,14.48,14.45,14.48,47400.0,9.6009,9.6142,9.5943,9.6142,47400.0
2005-05-24 14:25:00,14.47,14.49,14.47,14.48,38800.0,9.6075,9.6208,9.6075,9.6142,38800.0
2005-05-24 14:30:00,14.48,14.48,14.45,14.47,270600.0,9.6142,9.6142,9.5943,9.6075,270600.0
2005-05-24 14:35:00,14.46,14.48,14.46,14.46,103400.0,9.6009,9.6142,9.6009,9.6009,103400.0
2005-05-24 14:40:00,14.46,14.47,14.45,14.46,95300.0,9.6009,9.6075,9.5943,9.6009,95300.0
2005-05-24 14:45:00,14.47,14.47,14.44,14.45,71500.0,9.6075,9.6075,9.5876,9.5943,71500.0
2005-05-24 14:50:00,14.46,14.49,14.45,14.49,56700.0,9.6009,9.6208,9.5943,9.6208,56700.0
2005-05-24 14:55:00,14.48,14.49,14.47,14.48,37400.0,9.6142,9.6208,9.6075,9.6142,37400.0
2005-05-24 15:00:00,14.48,14.48,14.46,14.48,47500.0,9.6142,9.6142,9.6009,9.6142,47500.0
2005-05-24 15:05:00,14.48,14.48,14.47,14.48,82300.0,9.6142,9.6142,9.6075,9.6142,82300.0
2005-05-24 15:10:00,14.48,14.49,14.46,14.47,94000.0,9.6142,9.6208,9.6009,9.6075,94000.0
2005-05-24 15:15:00,14.47,14.49,14.47,14.49,135200.0,9.6075,9.6208,9.6075,9.6208,135200.0
2005-05-24 15:20:00,14.49,14.5,14.48,14.5,135900.0,9.6208,9.6275,9.6142,9.6275,135900.0
2005-05-24 15:25:00,14.5,14.57,14.5,14.54,700500.0,9.6275,9.6739,9.6275,9.654,700500.0
2005-05-24 15:30:00,14.54,14.55,14.52,14.52,201000.0,9.654,9.6607,9.6407,9.6407,201000.0
2005-05-24 15:35:00,14.53,14.57,14.52,14.56,163000.0,9.6474,9.6739,9.6407,9.6673,163000.0
2005-05-24 15:40:00,14.57,14.58,14.53,14.54,117900.0,9.6739,9.6806,9.6474,9.654,117900.0
2005-05-24 15:45:00,14.53,14.54,14.51,14.51,139000.0,9.6474,9.654,9.6341,9.6341,139000.0
2005-05-24 15:50:00,14.51,14.52,14.49,14.51,604300.0,9.6341,9.6407,9.6208,9.6341,604300.0
2005-05-24 15:55:00,14.51,14.57,14.51,14.54,263100.0,9.6341,9.6739,9.6341,9.654,263100.0
2005-05-25 09:30:00,14.61,14.69,14.55,14.69,2100.0,9.7005,9.7536,9.6607,9.7536,2100.0
2005-05-25 09:35:00,14.72,14.73,14.68,14.68,344700.0,9.7735,9.7802,9.747,9.747,344700.0
2005-05-25 09:40:00,14.69,14.8,14.68,14.77,444500.0,9.7536,9.8266,9.747,9.8067,444500.0
2005-05-25 09:45:00,14.8,14.83,14.75,14.8,608000.0,9.8266,9.8466,9.7934,9.8266,608000.0
2005-05-25 09:50:00,14.8,14.84,14.78,14.84,414900.0,9.8266,9.8532,9.8134,9.8532,414900.0
2005-05-25 09:55:00,14.84,14.85,14.78,14.82,268100.0,9.8532,9.8598,9.8134,9.8399,268100.0
2005-05-25 10:00:00,14.81,14.83,14.78,14.79,214600.0,9.8333,9.8466,9.8134,9.82,214600.0
2005-05-25 10:05:00,14.79,14.8,14.76,14.77,100700.0,9.82,9.8266,9.8001,9.8067,100700.0
2005-05-25 10:10:00,14.76,14.79,14.71,14.77,185000.0,9.8001,9.82,9.7669,9.8067,185000.0
2005-05-25 10:15:00,14.77,14.78,14.72,14.74,108500.0,9.8067,9.8134,9.7735,9.7868,108500.0
2005-05-25 10:20:00,14.75,14.78,14.72,14.73,222700.0,9.7934,9.8134,9.7735,9.7802,222700.0
2005-05-25 10:25:00,14.74,14.76,14.73,14.74,201600.0,9.7868,9.8001,9.7802,9.7868,201600.0
2005-05-25 10:30:00,14.74,14.74,14.71,14.72,123200.0,9.7868,9.7868,9.7669,9.7735,123200.0
2005-05-25 10:35:00,14.72,14.76,14.7,14.76,80200.0,9.7735,9.8001,9.7602,9.8001,80200.0
2005-05-25 10:40:00,14.75,14.76,14.7,14.7,504100.0,9.7934,9.8001,9.7602,9.7602,504100.0
2005-05-25 10:45:00,14.7,14.71,14.68,14.68,76400.0,9.7602,9.7669,9.747,9.747,76400.0
2005-05-25 10:50:00,14.68,14.7,14.68,14.7,85900.0,9.747,9.7602,9.747,9.7602,85900.0
2005-05-25 10:55:00,14.69,14.71,14.69,14.69,137100.0,9.7536,9.7669,9.7536,9.7536,137100.0
2005-05-25 11:00:00,14.68,14.75,14.68,14.73,274200.0,9.747,9.7934,9.747,9.7802,274200.0
2005-05-25 11:05:00,14.73,14.74,14.67,14.68,170900.0,9.7802,9.7868,9.7403,9.747,170900.0
2005-05-25 11:10:00,14.67,14.67,14.63,14.66,94200.0,9.7403,9.7403,9.7138,9.7337,94200.0
2005-05-25 11:15:00,14.66,14.67,14.63,14.65,61800.0,9.7337,9.7403,9.7138,9.727,61800.0
2005-05-25 11:20:00,14.66,14.67,14.65,14.67,67600.0,9.7337,9.7403,9.727,9.7403,67600.0
2005-05-25 11:25:00,14.67,14.68,14.65,14.67,91700.0,9.7403,9.747,9.727,9.7403,91700.0
2005-05-25 11:30:00,14.66,14.68,14.65,14.65,230600.0,9.7337,9.747,9.727,9.727,230600.0
2005-05-25 11:35:00,14.65,14.65,14.63,14.65,101900.0,9.727,9.727,9.7138,9.727,101900.0
2005-05-25 11:40:00,14.65,14.67,14.64,14.65,168800.0,9.727,9.7403,9.7204,9.727,168800.0
2005-05-25 11:45:00,14.64,14.66,14.64,14.64,91300.0,9.7204,9.7337,9.7204,9.7204,91300.0
2005-05-25 11:50:00,14.65,14.65,14.62,14.62,164900.0,9.727,9.727,9.7071,9.7071,164900.0
2005-05-25 11:55:00,14.63,14.64,14.62,14.64,42300.0,9.7138,9.7204,9.7071,9.7204,42300.0
2005-05-25 12:00:00,14.63,14.65,14.61,14.61,50800.0,9.7138,9.727,9.7005,9.7005,50800.0
2005-05-25 12:05:00,14.61,14.63,14.61,14.62,73200.0,9.7005,9.7138,9.7005,9.7071,73200.0
2005-05-25 12:10:00,14.62,14.63,14.6,14.61,70000.0,9.7071,9.7138,9.6938,9.7005,70000.0
2005-05-25 12:15:00,14.62,14.63,14.61,14.62,51400.0,9.7071,9.7138,9.7005,9.7071,51400.0
2005-05-25 12:20:00,14.61,14.62,14.61,14.61,43600.0,9.7005,9.7071,9.7005,9.7005,43600.0
2005-05-25 12:25:00,14.62,14.65,14.62,14.63,172700.0,9.7071,9.727,9.7071,9.7138,172700.0
2005-05-25 12:30:00,14.63,14.64,14.62,14.63,56400.0,9.7138,9.7204,9.7071,9.7138,56400.0
2005-05-25 12:35:00,14.64,14.64,14.63,14.63,60600.0,9.7204,9.7204,9.7138,9.7138,60600.0
2005-05-25 12:40:00,14.63,14.64,14.62,14.63,59700.0,9.7138,9.7204,9.7071,9.7138,59700.0
2005-05-25 12:45:00,14.63,14.65,14.62,14.63,49900.0,9.7138,9.727,9.7071,9.7138,49900.0
2005-05-25 12:50:00,14.63,14.64,14.61,14.61,65900.0,9.7138,9.7204,9.7005,9.7005,65900.0
2005-05-25 12:55:00,14.61,14.63,14.6,14.62,58300.0,9.7005,9.7138,9.6938,9.7071,58300.0
2005-05-25 13:00:00,14.62,14.63,14.6,14.6,237000.0,9.7071,9.7138,9.6938,9.6938,237000.0
2005-05-25 13:05:00,14.61,14.61,14.59,14.59,57000.0,9.7005,9.7005,9.6872,9.6872,57000.0
2005-05-25 13:10:00,14.59,14.6,14.58,14.58,77400.0,9.6872,9.6938,9.6806,9.6806,77400.0
2005-05-25 13:15:00,14.58,14.59,14.58,14.58,95200.0,9.6806,9.6872,9.6806,9.6806,95200.0
2005-05-25 13:20:00,14.58,14.59,14.55,14.57,54500.0,9.6806,9.6872,9.6607,9.6739,54500.0
2005-05-25 13:25:00,14.57,14.57,14.51,14.52,83500.0,9.6739,9.6739,9.6341,9.6407,83500.0
2005-05-25 13:30:00,14.52,14.55,14.51,14.53,68100.0,9.6407,9.6607,9.6341,9.6474,68100.0
2005-05-25 13:35:00,14.53,14.57,14.53,14.57,44300.0,9.6474,9.6739,9.6474,9.6739,44300.0
2005-05-25 13:40:00,14.57,14.61,14.57,14.58,160300.0,9.6739,9.7005,9.6739,9.6806,160300.0
2005-05-25 13:45:00,14.58,14.6,14.58,14.59,43300.0,9.6806,9.6938,9.6806,9.6872,43300.0
2005-05-25 13:50:00,14.58,14.61,14.58,14.59,41500.0,9.6806,9.7005,9.6806,9.6872,41500.0
2005-05-25 13:55:00,14.6,14.6,14.58,14.6,90800.0,9.6938,9.6938,9.6806,9.6938,90800.0
2005-05-25 14:00:00,14.6,14.6,14.57,14.59,45500.0,9.6938,9.6938,9.6739,9.6872,45500.0
2005-05-25 14:05:00,14.59,14.62,14.58,14.62,226900.0,9.6872,9.7071,9.6806,9.7071,226900.0
2005-05-25 14:10:00,14.62,14.62,14.58,14.59,137200.0,9.7071,9.7071,9.6806,9.6872,137200.0
2005-05-25 14:15:00,14.58,14.6,14.57,14.59,57200.0,9.6806,9.6938,9.6739,9.6872,57200.0
2005-05-25 14:20:00,14.59,14.61,14.57,14.6,46500.0,9.6872,9.7005,9.6739,9.6938,46500.0
2005-05-25 14:25:00,14.61,14.61,14.59,14.61,32200.0,9.7005,9.7005,9.6872,9.7005,32200.0
2005-05-25 14:30:00,14.6,14.66,14.6,14.61,224400.0,9.6938,9.7337,9.6938,9.7005,224400.0
2005-05-25 14:35:00,14.61,14.62,14.59,14.6,74200.0,9.7005,9.7071,9.6872,9.6938,74200.0
2005-05-25 14:40:00,14.59,14.62,14.59,14.6,94900.0,9.6872,9.7071,9.6872,9.6938,94900.0
2005-05-25 14:45:00,14.6,14.6,14.58,14.58,58300.0,9.6938,9.6938,9.6806,9.6806,58300.0
2005-05-25 14:50:00,14.58,14.59,14.56,14.57,86200.0,9.6806,9.6872,9.6673,9.6739,86200.0
2005-05-25 14:55:00,14.57,14.57,14.54,14.57,158300.0,9.6739,9.6739,9.654,9.6739,158300.0
2005-05-25 15:00:00,14.57,14.65,14.57,14.63,104800.0,9.6739,9.727,9.6739,9.7138,104800.0
2005-05-25 15:05:00,14.62,14.63,14.6,14.6,58600.0,9.7071,9.7138,9.6938,9.6938,58600.0
2005-05-25 15:10:00,14.61,14.67,14.6,14.67,113200.0,9.7005,9.7403,9.6938,9.7403,113200.0
2005-05-25 15:15:00,14.67,14.69,14.65,14.67,165100.0,9.7403,9.7536,9.727,9.7403,165100.0
2005-05-25 15:20:00,14.67,14.68,14.66,14.67,101600.0,9.7403,9.747,9.7337,9.7403,101600.0
2005-05-25 15:25:00,14.68,14.72,14.68,14.72,355900.0,9.747,9.7735,9.747,9.7735,355900.0
2005-05-25 15:30:00,14.71,14.73,14.71,14.73,319600.0,9.7669,9.7802,9.7669,9.7802,319600.0
2005-05-25 15:35:00,14.73,14.78,14.71,14.78,516100.0,9.7802,9.8134,9.7669,9.8134,516100.0
2005-05-25 15:40:00,14.78,14.8,14.76,14.77,390500.0,9.8134,9.8266,9.8001,9.8067,390500.0
2005-05-25 15:45:00,14.76,14.8,14.75,14.8,509900.0,9.8001,9.8266,9.7934,9.8266,509900.0
2005-05-25 15:50:00,14.78,14.81,14.66,14.8,795800.0,9.8134,9.8333,9.7337,9.8266,795800.0
2005-05-25 15:55:00,14.8,14.87,14.78,14.81,897000.0,9.8266,9.8731,9.8134,9.8333,897000.0
2005-05-26 09:30:00,15.0,15.1,14.99,15.1,1428700.0,9.9594,10.0258,9.9528,10.0258,1428700.0
2005-05-26 09:35:00,15.1,15.11,15.04,15.09,771300.0,10.0258,10.0325,9.986,10.0192,771300.0
2005-05-26 09:40:00,15.1,15.19,15.09,15.14,868400.0,10.0258,10.0856,10.0192,10.0524,868400.0
2005-05-26 09:45:00,15.13,15.25,15.13,15.21,972100.0,10.0457,10.1254,10.0457,10.0989,972100.0
2005-05-26 09:50:00,15.21,15.3,15.17,15.3,633200.0,10.0989,10.1586,10.0723,10.1586,633200.0
2005-05-26 09:55:00,15.29,15.3,15.24,15.26,862100.0,10.152,10.1586,10.1188,10.1321,862100.0
2005-05-26 10:00:00,15.26,15.3,15.21,15.3,379400.0,10.1321,10.1586,10.0989,10.1586,379400.0
2005-05-26 10:05:00,15.3,15.38,15.27,15.37,1185200.0,10.1586,10.2117,10.1387,10.2051,1185200.0
2005-05-26 10:10:00,15.37,15.39,15.33,15.38,374900.0,10.2051,10.2184,10.1785,10.2117,374900.0
2005-05-26 10:15:00,15.39,15.43,15.38,15.43,608700.0,10.2184,10.2449,10.2117,10.2449,608700.0
2005-05-26 10:20:00,15.42,15.43,15.38,15.4,368800.0,10.2383,10.2449,10.2117,10.225,368800.0
2005-05-26 10:25:00,15.4,15.41,15.35,15.37,242600.0,10.225,10.2317,10.1918,10.2051,242600.0
2005-05-26 10:30:00,15.38,15.39,15.37,15.37,239200.0,10.2117,10.2184,10.2051,10.2051,239200.0
2005-05-26 10:35:00,15.37,15.37,15.28,15.32,368200.0,10.2051,10.2051,10.1453,10.1719,368200.0
2005-05-26 10:40:00,15.32,15.32,15.28,15.29,445600.0,10.1719,10.1719,10.1453,10.152,445600.0
2005-05-26 10:45:00,15.29,15.32,15.28,15.3,1002700.0,10.152,10.1719,10.1453,10.1586,1002700.0
2005-05-26 10:50:00,15.3,15.31,15.29,15.3,128100.0,10.1586,10.1653,10.152,10.1586,128100.0
2005-05-26 10:55:00,15.31,15.32,15.29,15.31,215400.0,10.1653,10.1719,10.152,10.1653,215400.0
2005-05-26 11:00:00,15.3,15.32,15.28,15.31,242900.0,10.1586,10.1719,10.1453,10.1653,242900.0
2005-05-26 11:05:00,15.31,15.32,15.28,15.3,248800.0,10.1653,10.1719,10.1453,10.1586,248800.0
2005-05-26 11:10:00,15.3,15.31,15.28,15.31,290900.0,10.1586,10.1653,10.1453,10.1653,290900.0
2005-05-26 11:15:00,15.31,15.31,15.29,15.3,306700.0,10.1653,10.1653,10.152,10.1586,306700.0
2005-05-26 11:20:00,15.31,15.31,15.3,15.3,285400.0,10.1653,10.1653,10.1586,10.1586,285400.0
2005-05-26 11:25:00,15.31,15.35,15.3,15.34,361200.0,10.1653,10.1918,10.1586,10.1852,361200.0
2005-05-26 11:30:00,15.35,15.35,15.3,15.33,245400.0,10.1918,10.1918,10.1586,10.1785,245400.0
2005-05-26 11:35:00,15.32,15.35,15.32,15.34,127200.0,10.1719,10.1918,10.1719,10.1852,127200.0
2005-05-26 11:40:00,15.34,15.35,15.32,15.34,131600.0,10.1852,10.1918,10.1719,10.1852,131600.0
2005-05-26 11:45:00,15.34,15.35,15.33,15.34,197800.0,10.1852,10.1918,10.1785,10.1852,197800.0
2005-05-26 11:50:00,15.34,15.37,15.33,15.36,262600.0,10.1852,10.2051,10.1785,10.1985,262600.0
2005-05-26 11:55:00,15.37,15.42,15.35,15.42,488200.0,10.2051,10.2383,10.1918,10.2383,488200.0
2005-05-26 12:00:00,15.42,15.48,15.39,15.47,295400.0,10.2383,10.2781,10.2184,10.2715,295400.0
2005-05-26 12:05:00,15.47,15.48,15.45,15.47,134800.0,10.2715,10.2781,10.2582,10.2715,134800.0
2005-05-26 12:10:00,15.48,15.5,15.45,15.5,1159200.0,10.2781,10.2914,10.2582,10.2914,1159200.0
2005-05-26 12:15:00,15.48,15.5,15.43,15.46,341900.0,10.2781,10.2914,10.2449,10.2649,341900.0
2005-05-26 12:20:00,15.47,15.48,15.45,15.46,135100.0,10.2715,10.2781,10.2582,10.2649,135100.0
2005-05-26 12:25:00,15.47,15.47,15.38,15.4,712200.0,10.2715,10.2715,10.2117,10.225,712200.0
2005-05-26 12:30:00,15.39,15.44,15.37,15.38,394200.0,10.2184,10.2516,10.2051,10.2117,394200.0
2005-05-26 12:35:00,15.38,15.39,15.36,15.36,200100.0,10.2117,10.2184,10.1985,10.1985,200100.0
2005-05-26 12:40:00,15.35,15.39,15.35,15.38,389900.0,10.1918,10.2184,10.1918,10.2117,389900.0
2005-05-26 12:45:00,15.38,15.38,15.33,15.36,285000.0,10.2117,10.2117,10.1785,10.1985,285000.0
2005-05-26 12:50:00,15.36,15.37,15.35,15.36,125600.0,10.1985,10.2051,10.1918,10.1985,125600.0
2005-05-26 12:55:00,15.37,15.39,15.35,15.37,122500.0,10.2051,10.2184,10.1918,10.2051,122500.0
2005-05-26 13:00:00,15.37,15.39,15.36,15.38,112900.0,10.2051,10.2184,10.1985,10.2117,112900.0
2005-05-26 13:05:00,15.39,15.39,15.36,15.37,59000.0,10.2184,10.2184,10.1985,10.2051,59000.0
2005-05-26 13:10:00,15.37,15.37,15.33,15.34,366400.0,10.2051,10.2051,10.1785,10.1852,366400.0
2005-05-26 13:15:00,15.35,15.35,15.27,15.27,148600.0,10.1918,10.1918,10.1387,10.1387,148600.0
2005-05-26 13:20:00,15.27,15.35,15.24,15.35,347300.0,10.1387,10.1918,10.1188,10.1918,347300.0
2005-05-26 13:25:00,15.35,15.36,15.32,15.33,122400.0,10.1918,10.1985,10.1719,10.1785,122400.0
2005-05-26 13:30:00,15.33,15.36,15.28,15.28,127300.0,10.1785,10.1985,10.1453,10.1453,127300.0
2005-05-26 13:35:00,15.29,15.3,15.27,15.29,111400.0,10.152,10.1586,10.1387,10.152,111400.0
2005-05-26 13:40:00,15.3,15.32,15.29,15.3,197800.0,10.1586,10.1719,10.152,10.1586,197800.0
2005-05-26 13:45:00,15.3,15.31,15.28,15.29,111200.0,10.1586,10.1653,10.1453,10.152,111200.0
2005-05-26 13:50:00,15.29,15.31,15.28,15.31,214300.0,10.152,10.1653,10.1453,10.1653,214300.0
2005-05-26 13:55:00,15.31,15.35,15.3,15.35,200400.0,10.1653,10.1918,10.1586,10.1918,200400.0
2005-05-26 14:00:00,15.35,15.36,15.32,15.35,743600.0,10.1918,10.1985,10.1719,10.1918,743600.0
2005-05-26 14:05:00,15.35,15.38,15.34,15.36,255400.0,10.1918,10.2117,10.1852,10.1985,255400.0
2005-05-26 14:10:00,15.36,15.37,15.35,15.37,221700.0,10.1985,10.2051,10.1918,10.2051,221700.0
2005-05-26 14:15:00,15.37,15.38,15.35,15.37,110100.0,10.2051,10.2117,10.1918,10.2051,110100.0
2005-05-26 14:20:00,15.38,15.38,15.36,15.37,90700.0,10.2117,10.2117,10.1985,10.2051,90700.0
2005-05-26 14:25:00,15.37,15.39,15.36,15.38,185900.0,10.2051,10.2184,10.1985,10.2117,185900.0
2005-05-26 14:30:00,15.38,15.39,15.36,15.37,188000.0,10.2117,10.2184,10.1985,10.2051,188000.0
2005-05-26 14:35:00,15.37,15.39,15.37,15.37,576600.0,10.2051,10.2184,10.2051,10.2051,576600.0
2005-05-26 14:40:00,15.37,15.4,15.36,15.38,459900.0,10.2051,10.225,10.1985,10.2117,459900.0
2005-05-26 14:45:00,15.38,15.44,15.37,15.44,508100.0,10.2117,10.2516,10.2051,10.2516,508100.0
2005-05-26 14:50:00,15.44,15.44,15.4,15.4,176200.0,10.2516,10.2516,10.225,10.225,176200.0
2005-05-26 14:55:00,15.41,15.44,15.4,15.43,374200.0,10.2317,10.2516,10.225,10.2449,374200.0
2005-05-26 15:00:00,15.44,15.47,15.42,15.43,193200.0,10.2516,10.2715,10.2383,10.2449,193200.0
2005-05-26 15:05:00,15.43,15.44,15.41,15.42,204900.0,10.2449,10.2516,10.2317,10.2383,204900.0
2005-05-26 15:10:00,15.42,15.42,15.36,15.38,171500.0,10.2383,10.2383,10.1985,10.2117,171500.0
2005-05-26 15:15:00,15.37,15.38,15.35,15.37,136800.0,10.2051,10.2117,10.1918,10.2051,136800.0
2005-05-26 15:20:00,15.37,15.39,15.36,15.38,158300.0,10.2051,10.2184,10.1985,10.2117,158300.0
2005-05-26 15:25:00,15.38,15.39,15.35,15.35,141300.0,10.2117,10.2184,10.1918,10.1918,141300.0
2005-05-26 15:30:00,15.36,15.37,15.35,15.36,170700.0,10.1985,10.2051,10.1918,10.1985,170700.0
2005-05-26 15:35:00,15.36,15.39,15.33,15.38,514500.0,10.1985,10.2184,10.1785,10.2117,514500.0
2005-05-26 15:40:00,15.37,15.4,15.34,15.34,176200.0,10.2051,10.225,10.1852,10.1852,176200.0
2005-05-26 15:45:00,15.34,15.36,15.32,15.35,382900.0,10.1852,10.1985,10.1719,10.1918,382900.0
2005-05-26 15:50:00,15.34,15.36,15.28,15.29,330900.0,10.1852,10.1985,10.1453,10.152,330900.0
2005-05-26 15:55:00,15.29,15.32,15.25,15.29,587800.0,10.152,10.1719,10.1254,10.152,587800.0
2005-05-27 09:30:00,15.42,15.42,15.3,15.34,361100.0,10.2383,10.2383,10.1586,10.1852,361100.0
2005-05-27 09:35:00,15.34,15.39,15.33,15.39,115900.0,10.1852,10.2184,10.1785,10.2184,115900.0
2005-05-27 09:40:00,15.4,15.4,15.36,15.37,174100.0,10.225,10.225,10.1985,10.2051,174100.0
2005-05-27 09:45:00,15.37,15.39,15.36,15.36,117900.0,10.2051,10.2184,10.1985,10.1985,117900.0
2005-05-27 09:50:00,15.36,15.39,15.33,15.37,579200.0,10.1985,10.2184,10.1785,10.2051,579200.0
2005-05-27 09:55:00,15.37,15.39,15.35,15.36,113300.0,10.2051,10.2184,10.1918,10.1985,113300.0
2005-05-27 10:00:00,15.37,15.38,15.35,15.37,133900.0,10.2051,10.2117,10.1918,10.2051,133900.0
2005-05-27 10:05:00,15.37,15.39,15.37,15.38,154400.0,10.2051,10.2184,10.2051,10.2117,154400.0
2005-05-27 10:10:00,15.38,15.39,15.38,15.38,193600.0,10.2117,10.2184,10.2117,10.2117,193600.0
2005-05-27 10:15:00,15.39,15.39,15.36,15.36,133100.0,10.2184,10.2184,10.1985,10.1985,133100.0
2005-05-27 10:20:00,15.38,15.38,15.35,15.37,127800.0,10.2117,10.2117,10.1918,10.2051,127800.0
2005-05-27 10:25:00,15.36,15.39,15.36,15.37,145100.0,10.1985,10.2184,10.1985,10.2051,145100.0
2005-05-27 10:30:00,15.37,15.39,15.36,15.39,129000.0,10.2051,10.2184,10.1985,10.2184,129000.0
2005-05-27 10:35:00,15.39,15.39,15.37,15.37,93400.0,10.2184,10.2184,10.2051,10.2051,93400.0
2005-05-27 10:40:00,15.37,15.38,15.35,15.35,93200.0,10.2051,10.2117,10.1918,10.1918,93200.0
2005-05-27 10:45:00,15.36,15.38,15.35,15.36,151200.0,10.1985,10.2117,10.1918,10.1985,151200.0
2005-05-27 10:50:00,15.36,15.42,15.36,15.4,290400.0,10.1985,10.2383,10.1985,10.225,290400.0
2005-05-27 10:55:00,15.41,15.45,15.4,15.43,117700.0,10.2317,10.2582,10.225,10.2449,117700.0
2005-05-27 11:00:00,15.44,15.44,15.4,15.41,62700.0,10.2516,10.2516,10.225,10.2317,62700.0
2005-05-27 11:05:00,15.41,15.44,15.4,15.41,124300.0,10.2317,10.2516,10.225,10.2317,124300.0
2005-05-27 11:10:00,15.4,15.41,15.38,15.41,131400.0,10.225,10.2317,10.2117,10.2317,131400.0
2005-05-27 11:15:00,15.4,15.41,15.4,15.4,167500.0,10.225,10.2317,10.225,10.225,167500.0
2005-05-27 11:20:00,15.4,15.41,15.38,15.4,137600.0,10.225,10.2317,10.2117,10.225,137600.0
2005-05-27 11:25:00,15.4,15.42,15.4,15.41,132600.0,10.225,10.2383,10.225,10.2317,132600.0
2005-05-27 11:30:00,15.4,15.42,15.4,15.41,125300.0,10.225,10.2383,10.225,10.2317,125300.0
2005-05-27 11:35:00,15.42,15.42,15.41,15.42,123700.0,10.2383,10.2383,10.2317,10.2383,123700.0
2005-05-27 11:40:00,15.41,15.43,15.41,15.41,62500.0,10.2317,10.2449,10.2317,10.2317,62500.0
2005-05-27 11:45:00,15.41,15.46,15.41,15.46,142800.0,10.2317,10.2649,10.2317,10.2649,142800.0
2005-05-27 11:50:00,15.45,15.48,15.45,15.47,174000.0,10.2582,10.2781,10.2582,10.2715,174000.0
2005-05-27 11:55:00,15.47,15.48,15.46,15.47,99100.0,10.2715,10.2781,10.2649,10.2715,99100.0
2005-05-27 12:00:00,15.48,15.48,15.47,15.47,73800.0,10.2781,10.2781,10.2715,10.2715,73800.0
2005-05-27 12:05:00,15.46,15.47,15.45,15.47,45600.0,10.2649,10.2715,10.2582,10.2715,45600.0
2005-05-27 12:10:00,15.47,15.49,15.45,15.49,169400.0,10.2715,10.2848,10.2582,10.2848,169400.0
2005-05-27 12:15:00,15.48,15.53,15.48,15.52,379600.0,10.2781,10.3113,10.2781,10.3047,379600.0
2005-05-27 12:20:00,15.52,15.53,15.48,15.49,81300.0,10.3047,10.3113,10.2781,10.2848,81300.0
2005-05-27 12:25:00,15.5,15.54,15.48,15.5,141300.0,10.2914,10.318,10.2781,10.2914,141300.0
2005-05-27 12:30:00,15.5,15.51,15.48,15.51,117100.0,10.2914,10.2981,10.2781,10.2981,117100.0
2005-05-27 12:35:00,15.5,15.52,15.48,15.5,1123200.0,10.2914,10.3047,10.2781,10.2914,1123200.0
2005-05-27 12:40:00,15.51,15.51,15.49,15.51,28000.0,10.2981,10.2981,10.2848,10.2981,28000.0
2005-05-27 12:45:00,15.5,15.51,15.49,15.51,92700.0,10.2914,10.2981,10.2848,10.2981,92700.0
2005-05-27 12:50:00,15.5,15.52,15.48,15.51,39200.0,10.2914,10.3047,10.2781,10.2981,39200.0
2005-05-27 12:55:00,15.51,15.52,15.49,15.51,36700.0,10.2981,10.3047,10.2848,10.2981,36700.0
2005-05-27 13:00:00,15.51,15.51,15.5,15.5,61000.0,10.2981,10.2981,10.2914,10.2914,61000.0
2005-05-27 13:05:00,15.51,15.51,15.48,15.5,50800.0,10.2981,10.2981,10.2781,10.2914,50800.0
2005-05-27 13:10:00,15.5,15.52,15.49,15.51,91100.0,10.2914,10.3047,10.2848,10.2981,91100.0
2005-05-27 13:15:00,15.52,15.52,15.51,15.51,28800.0,10.3047,10.3047,10.2981,10.2981,28800.0
2005-05-27 13:20:00,15.52,15.52,15.5,15.51,78400.0,10.3047,10.3047,10.2914,10.2981,78400.0
2005-05-27 13:25:00,15.52,15.53,15.51,15.53,64100.0,10.3047,10.3113,10.2981,10.3113,64100.0
2005-05-27 13:30:00,15.52,15.53,15.5,15.5,45200.0,10.3047,10.3113,10.2914,10.2914,45200.0
2005-05-27 13:35:00,15.5,15.51,15.5,15.5,57600.0,10.2914,10.2981,10.2914,10.2914,57600.0
2005-05-27 13:40:00,15.51,15.51,15.5,15.51,36500.0,10.2981,10.2981,10.2914,10.2981,36500.0
2005-05-27 13:45:00,15.5,15.51,15.49,15.5,17600.0,10.2914,10.2981,10.2848,10.2914,17600.0
2005-05-27 13:50:00,15.5,15.51,15.49,15.51,82600.0,10.2914,10.2981,10.2848,10.2981,82600.0
2005-05-27 13:55:00,15.51,15.51,15.5,15.51,32400.0,10.2981,10.2981,10.2914,10.2981,32400.0
2005-05-27 14:00:00,15.51,15.51,15.48,15.5,47400.0,10.2981,10.2981,10.2781,10.2914,47400.0
2005-05-27 14:05:00,15.5,15.52,15.49,15.52,61800.0,10.2914,10.3047,10.2848,10.3047,61800.0
2005-05-27 14:10:00,15.51,15.52,15.5,15.51,74700.0,10.2981,10.3047,10.2914,10.2981,74700.0
2005-05-27 14:15:00,15.51,15.55,15.51,15.55,132000.0,10.2981,10.3246,10.2981,10.3246,132000.0
2005-05-27 14:20:00,15.55,15.56,15.54,15.55,139000.0,10.3246,10.3313,10.318,10.3246,139000.0
2005-05-27 14:25:00,15.55,15.56,15.54,15.55,168800.0,10.3246,10.3313,10.318,10.3246,168800.0
2005-05-27 14:30:00,15.55,15.56,15.54,15.55,47100.0,10.3246,10.3313,10.318,10.3246,47100.0
2005-05-27 14:35:00,15.55,15.56,15.52,15.55,75400.0,10.3246,10.3313,10.3047,10.3246,75400.0
2005-05-27 14:40:00,15.56,15.56,15.55,15.56,27300.0,10.3313,10.3313,10.3246,10.3313,27300.0
2005-05-27 14:45:00,15.56,15.57,15.55,15.55,106500.0,10.3313,10.3379,10.3246,10.3246,106500.0
2005-05-27 14:50:00,15.55,15.57,15.54,15.55,79100.0,10.3246,10.3379,10.318,10.3246,79100.0
2005-05-27 14:55:00,15.55,15.56,15.51,15.54,60400.0,10.3246,10.3313,10.2981,10.318,60400.0
2005-05-27 15:00:00,15.53,15.56,15.53,15.54,65600.0,10.3113,10.3313,10.3113,10.318,65600.0
2005-05-27 15:05:00,15.55,15.55,15.51,15.52,78700.0,10.3246,10.3246,10.2981,10.3047,78700.0
2005-05-27 15:10:00,15.52,15.54,15.51,15.52,87900.0,10.3047,10.318,10.2981,10.3047,87900.0
2005-05-27 15:15:00,15.53,15.56,15.52,15.55,128400.0,10.3113,10.3313,10.3047,10.3246,128400.0
2005-05-27 15:20:00,15.55,15.56,15.52,15.53,57400.0,10.3246,10.3313,10.3047,10.3113,57400.0
2005-05-27 15:25:00,15.52,15.55,15.52,15.54,74600.0,10.3047,10.3246,10.3047,10.318,74600.0
2005-05-27 15:30:00,15.55,15.55,15.52,15.53,641800.0,10.3246,10.3246,10.3047,10.3113,641800.0
2005-05-27 15:35:00,15.53,15.55,15.52,15.53,145600.0,10.3113,10.3246,10.3047,10.3113,145600.0
2005-05-27 15:40:00,15.54,15.54,15.5,15.52,114100.0,10.318,10.318,10.2914,10.3047,114100.0
2005-05-27 15:45:00,15.53,15.54,15.51,15.53,263400.0,10.3113,10.318,10.2981,10.3113,263400.0
2005-05-27 15:50:00,15.52,15.52,15.5,15.5,111900.0,10.3047,10.3047,10.2914,10.2914,111900.0
2005-05-27 15:55:00,15.51,15.54,15.49,15.52,275500.0,10.2981,10.318,10.2848,10.3047,275500.0
2005-05-31 09:30:00,15.57,15.57,15.51,15.52,416300.0,10.3379,10.3379,10.2981,10.3047,416300.0
2005-05-31 09:35:00,15.52,15.68,15.51,15.67,191800.0,10.3047,10.4109,10.2981,10.4043,191800.0
2005-05-31 09:40:00,15.67,15.68,15.59,15.63,227900.0,10.4043,10.4109,10.3512,10.3777,227900.0
2005-05-31 09:45:00,15.63,15.63,15.45,15.46,197800.0,10.3777,10.3777,10.2582,10.2649,197800.0
2005-05-31 09:50:00,15.45,15.53,15.44,15.51,161900.0,10.2582,10.3113,10.2516,10.2981,161900.0
2005-05-31 09:55:00,15.52,15.53,15.41,15.46,101700.0,10.3047,10.3113,10.2317,10.2649,101700.0
2005-05-31 10:00:00,15.44,15.5,15.42,15.46,768800.0,10.2516,10.2914,10.2383,10.2649,768800.0
2005-05-31 10:05:00,15.45,15.51,15.45,15.47,84500.0,10.2582,10.2981,10.2582,10.2715,84500.0
2005-05-31 10:10:00,15.46,15.5,15.45,15.5,162600.0,10.2649,10.2914,10.2582,10.2914,162600.0
2005-05-31 10:15:00,15.49,15.57,15.49,15.51,111500.0,10.2848,10.3379,10.2848,10.2981,111500.0
2005-05-31 10:20:00,15.52,15.53,15.48,15.5,70700.0,10.3047,10.3113,10.2781,10.2914,70700.0
2005-05-31 10:25:00,15.49,15.55,15.49,15.54,84600.0,10.2848,10.3246,10.2848,10.318,84600.0
2005-05-31 10:30:00,15.56,15.56,15.51,15.53,86500.0,10.3313,10.3313,10.2981,10.3113,86500.0
2005-05-31 10:35:00,15.53,15.56,15.53,15.54,109800.0,10.3113,10.3313,10.3113,10.318,109800.0
2005-05-31 10:40:00,15.54,15.55,15.52,15.54,83300.0,10.318,10.3246,10.3047,10.318,83300.0
2005-05-31 10:45:00,15.54,15.58,15.53,15.55,158300.0,10.318,10.3445,10.3113,10.3246,158300.0
2005-05-31 10:50:00,15.54,15.57,15.53,15.53,45100.0,10.318,10.3379,10.3113,10.3113,45100.0
2005-05-31 10:55:00,15.54,15.55,15.53,15.54,66800.0,10.318,10.3246,10.3113,10.318,66800.0
2005-05-31 11:00:00,15.53,15.54,15.5,15.5,217100.0,10.3113,10.318,10.2914,10.2914,217100.0
2005-05-31 11:05:00,15.5,15.52,15.49,15.49,127300.0,10.2914,10.3047,10.2848,10.2848,127300.0
2005-05-31 11:10:00,15.49,15.53,15.48,15.52,105700.0,10.2848,10.3113,10.2781,10.3047,105700.0
2005-05-31 11:15:00,15.53,15.53,15.52,15.53,88900.0,10.3113,10.3113,10.3047,10.3113,88900.0
2005-05-31 11:20:00,15.52,15.53,15.51,15.52,76300.0,10.3047,10.3113,10.2981,10.3047,76300.0
2005-05-31 11:25:00,15.52,15.53,15.51,15.51,144200.0,10.3047,10.3113,10.2981,10.2981,144200.0
2005-05-31 11:30:00,15.51,15.53,15.51,15.52,31700.0,10.2981,10.3113,10.2981,10.3047,31700.0
2005-05-31 11:35:00,15.52,15.57,15.52,15.56,92400.0,10.3047,10.3379,10.3047,10.3313,92400.0
2005-05-31 11:40:00,15.56,15.57,15.53,15.53,72900.0,10.3313,10.3379,10.3113,10.3113,72900.0
2005-05-31 11:45:00,15.53,15.57,15.53,15.57,51300.0,10.3113,10.3379,10.3113,10.3379,51300.0
2005-05-31 11:50:00,15.57,15.59,15.56,15.58,68400.0,10.3379,10.3512,10.3313,10.3445,68400.0
2005-05-31 11:55:00,15.57,15.59,15.57,15.58,57800.0,10.3379,10.3512,10.3379,10.3445,57800.0
2005-05-31 12:00:00,15.58,15.62,15.58,15.59,95800.0,10.3445,10.3711,10.3445,10.3512,95800.0
2005-05-31 12:05:00,15.59,15.61,15.56,15.58,96600.0,10.3512,10.3645,10.3313,10.3445,96600.0
2005-05-31 12:10:00,15.58,15.58,15.55,15.55,168300.0,10.3445,10.3445,10.3246,10.3246,168300.0
2005-05-31 12:15:00,15.55,15.57,15.54,15.56,137800.0,10.3246,10.3379,10.318,10.3313,137800.0
2005-05-31 12:20:00,15.56,15.58,15.55,15.57,52200.0,10.3313,10.3445,10.3246,10.3379,52200.0
2005-05-31 12:25:00,15.57,15.58,15.55,15.56,75400.0,10.3379,10.3445,10.3246,10.3313,75400.0
2005-05-31 12:30:00,15.56,15.57,15.55,15.56,33200.0,10.3313,10.3379,10.3246,10.3313,33200.0
2005-05-31 12:35:00,15.56,15.57,15.55,15.56,36500.0,10.3313,10.3379,10.3246,10.3313,36500.0
2005-05-31 12:40:00,15.55,15.57,15.55,15.56,55800.0,10.3246,10.3379,10.3246,10.3313,55800.0
2005-05-31 12:45:00,15.56,15.57,15.55,15.55,65800.0,10.3313,10.3379,10.3246,10.3246,65800.0
2005-05-31 12:50:00,15.55,15.57,15.55,15.55,44900.0,10.3246,10.3379,10.3246,10.3246,44900.0
2005-05-31 12:55:00,15.56,15.56,15.55,15.56,44500.0,10.3313,10.3313,10.3246,10.3313,44500.0
2005-05-31 13:00:00,15.56,15.56,15.55,15.55,27800.0,10.3313,10.3313,10.3246,10.3246,27800.0
2005-05-31 13:05:00,15.55,15.57,15.55,15.56,129200.0,10.3246,10.3379,10.3246,10.3313,129200.0
2005-05-31 13:10:00,15.56,15.56,15.55,15.55,99900.0,10.3313,10.3313,10.3246,10.3246,99900.0
2005-05-31 13:15:00,15.55,15.57,15.55,15.57,222100.0,10.3246,10.3379,10.3246,10.3379,222100.0
2005-05-31 13:20:00,15.57,15.57,15.55,15.55,32500.0,10.3379,10.3379,10.3246,10.3246,32500.0
2005-05-31 13:25:00,15.56,15.57,15.55,15.56,39700.0,10.3313,10.3379,10.3246,10.3313,39700.0
2005-05-31 13:30:00,15.56,15.57,15.55,15.56,253900.0,10.3313,10.3379,10.3246,10.3313,253900.0
2005-05-31 13:35:00,15.57,15.58,15.56,15.58,110800.0,10.3379,10.3445,10.3313,10.3445,110800.0
2005-05-31 13:40:00,15.57,15.6,15.57,15.6,123900.0,10.3379,10.3578,10.3379,10.3578,123900.0
2005-05-31 13:45:00,15.6,15.6,15.59,15.6,32600.0,10.3578,10.3578,10.3512,10.3578,32600.0
2005-05-31 13:50:00,15.6,15.63,15.59,15.61,94700.0,10.3578,10.3777,10.3512,10.3645,94700.0
2005-05-31 13:55:00,15.6,15.62,15.6,15.61,111800.0,10.3578,10.3711,10.3578,10.3645,111800.0
2005-05-31 14:00:00,15.62,15.63,15.6,15.61,109100.0,10.3711,10.3777,10.3578,10.3645,109100.0
2005-05-31 14:05:00,15.6,15.61,15.6,15.61,120100.0,10.3578,10.3645,10.3578,10.3645,120100.0
2005-05-31 14:10:00,15.61,15.61,15.58,15.6,122600.0,10.3645,10.3645,10.3445,10.3578,122600.0
2005-05-31 14:15:00,15.6,15.61,15.59,15.6,56300.0,10.3578,10.3645,10.3512,10.3578,56300.0
2005-05-31 14:20:00,15.59,15.61,15.59,15.6,87700.0,10.3512,10.3645,10.3512,10.3578,87700.0
2005-05-31 14:25:00,15.6,15.64,15.59,15.62,80200.0,10.3578,10.3844,10.3512,10.3711,80200.0
2005-05-31 14:30:00,15.63,15.66,15.62,15.66,152300.0,10.3777,10.3976,10.3711,10.3976,152300.0
2005-05-31 14:35:00,15.66,15.68,15.63,15.68,93800.0,10.3976,10.4109,10.3777,10.4109,93800.0
2005-05-31 14:40:00,15.68,15.69,15.6,15.61,469600.0,10.4109,10.4176,10.3578,10.3645,469600.0
2005-05-31 14:45:00,15.62,15.62,15.57,15.59,94300.0,10.3711,10.3711,10.3379,10.3512,94300.0
2005-05-31 14:50:00,15.59,15.64,15.59,15.63,151900.0,10.3512,10.3844,10.3512,10.3777,151900.0
2005-05-31 14:55:00,15.63,15.69,15.63,15.69,206600.0,10.3777,10.4176,10.3777,10.4176,206600.0
2005-05-31 15:00:00,15.68,15.69,15.67,15.68,217500.0,10.4109,10.4176,10.4043,10.4109,217500.0
2005-05-31 15:05:00,15.68,15.73,15.68,15.68,204000.0,10.4109,10.4441,10.4109,10.4109,204000.0
2005-05-31 15:10:00,15.68,15.73,15.66,15.7,191900.0,10.4109,10.4441,10.3976,10.4242,191900.0
2005-05-31 15:15:00,15.7,15.73,15.69,15.71,124500.0,10.4242,10.4441,10.4176,10.4308,124500.0
2005-05-31 15:20:00,15.72,15.72,15.7,15.72,103200.0,10.4375,10.4375,10.4242,10.4375,103200.0
2005-05-31 15:25:00,15.72,15.73,15.7,15.71,140600.0,10.4375,10.4441,10.4242,10.4308,140600.0
2005-05-31 15:30:00,15.71,15.72,15.68,15.69,170600.0,10.4308,10.4375,10.4109,10.4176,170600.0
2005-05-31 15:35:00,15.69,15.69,15.65,15.68,108400.0,10.4176,10.4176,10.391,10.4109,108400.0
2005-05-31 15:40:00,15.67,15.68,15.6,15.61,135300.0,10.4043,10.4109,10.3578,10.3645,135300.0
2005-05-31 15:45:00,15.61,15.64,15.59,15.63,125500.0,10.3645,10.3844,10.3512,10.3777,125500.0
2005-05-31 15:50:00,15.62,15.64,15.59,15.64,167000.0,10.3711,10.3844,10.3512,10.3844,167000.0
2005-05-31 15:55:00,15.63,15.72,15.61,15.65,305500.0,10.3777,10.4375,10.3645,10.391,305500.0
2005-06-01 09:30:00,15.81,17.4,15.79,15.79,406000.0,10.4972,11.5529,10.484,10.484,406000.0
2005-06-01 09:35:00,15.81,15.85,15.79,15.83,204400.0,10.4972,10.5238,10.484,10.5105,204400.0
2005-06-01 09:40:00,15.85,15.89,15.84,15.87,325500.0,10.5238,10.5504,10.5172,10.5371,325500.0
2005-06-01 09:45:00,15.87,15.93,15.87,15.92,295400.0,10.5371,10.5769,10.5371,10.5703,295400.0
2005-06-01 09:50:00,15.92,15.93,15.86,15.87,115100.0,10.5703,10.5769,10.5304,10.5371,115100.0
2005-06-01 09:55:00,15.87,15.94,15.85,15.93,225500.0,10.5371,10.5836,10.5238,10.5769,225500.0
2005-06-01 10:00:00,15.93,15.98,15.9,15.97,802200.0,10.5769,10.6101,10.557,10.6035,802200.0
2005-06-01 10:05:00,15.98,16.0,15.96,16.0,543900.0,10.6101,10.6234,10.5968,10.6234,543900.0
2005-06-01 10:10:00,16.0,16.08,15.99,16.06,498300.0,10.6234,10.6765,10.6168,10.6632,498300.0
2005-06-01 10:15:00,16.06,16.14,16.04,16.05,212100.0,10.6632,10.7164,10.65,10.6566,212100.0
2005-06-01 10:20:00,16.04,16.09,16.03,16.07,195100.0,10.65,10.6832,10.6433,10.6699,195100.0
2005-06-01 10:25:00,16.09,16.11,16.05,16.06,186500.0,10.6832,10.6964,10.6566,10.6632,186500.0
2005-06-01 10:30:00,16.06,16.08,16.04,16.06,195400.0,10.6632,10.6765,10.65,10.6632,195400.0
2005-06-01 10:35:00,16.06,16.07,16.04,16.05,107700.0,10.6632,10.6699,10.65,10.6566,107700.0
2005-06-01 10:40:00,16.05,16.07,16.04,16.06,214400.0,10.6566,10.6699,10.65,10.6632,214400.0
2005-06-01 10:45:00,16.06,16.07,16.04,16.07,182800.0,10.6632,10.6699,10.65,10.6699,182800.0
2005-06-01 10:50:00,16.07,16.17,16.07,16.16,173700.0,10.6699,10.7363,10.6699,10.7296,173700.0
2005-06-01 10:55:00,16.19,16.22,16.15,16.2,315100.0,10.7495,10.7695,10.723,10.7562,315100.0
2005-06-01 11:00:00,16.21,16.28,16.18,16.25,360900.0,10.7628,10.8093,10.7429,10.7894,360900.0
2005-06-01 11:05:00,16.26,16.26,16.19,16.2,168900.0,10.796,10.796,10.7495,10.7562,168900.0
2005-06-01 11:10:00,16.2,16.24,16.19,16.21,211800.0,10.7562,10.7827,10.7495,10.7628,211800.0
2005-06-01 11:15:00,16.21,16.24,16.19,16.23,136700.0,10.7628,10.7827,10.7495,10.7761,136700.0
2005-06-01 11:20:00,16.24,16.26,16.22,16.26,221000.0,10.7827,10.796,10.7695,10.796,221000.0
2005-06-01 11:25:00,16.26,16.3,16.24,16.3,209800.0,10.796,10.8226,10.7827,10.8226,209800.0
2005-06-01 11:30:00,16.3,16.31,16.25,16.25,126000.0,10.8226,10.8292,10.7894,10.7894,126000.0
2005-06-01 11:35:00,16.26,16.27,16.25,16.25,144200.0,10.796,10.8027,10.7894,10.7894,144200.0
2005-06-01 11:40:00,16.25,16.26,16.21,16.24,172500.0,10.7894,10.796,10.7628,10.7827,172500.0
2005-06-01 11:45:00,16.23,16.25,16.22,16.22,84200.0,10.7761,10.7894,10.7695,10.7695,84200.0
2005-06-01 11:50:00,16.22,16.24,16.17,16.22,167900.0,10.7695,10.7827,10.7363,10.7695,167900.0
2005-06-01 11:55:00,16.23,16.23,16.2,16.21,310600.0,10.7761,10.7761,10.7562,10.7628,310600.0
2005-06-01 12:00:00,16.22,16.24,16.21,16.23,99500.0,10.7695,10.7827,10.7628,10.7761,99500.0
2005-06-01 12:05:00,16.22,16.28,16.22,16.27,122800.0,10.7695,10.8093,10.7695,10.8027,122800.0
2005-06-01 12:10:00,16.27,16.28,16.25,16.28,117600.0,10.8027,10.8093,10.7894,10.8093,117600.0
2005-06-01 12:15:00,16.27,16.29,16.22,16.23,133100.0,10.8027,10.8159,10.7695,10.7761,133100.0
2005-06-01 12:20:00,16.23,16.29,16.22,16.28,171000.0,10.7761,10.8159,10.7695,10.8093,171000.0
2005-06-01 12:25:00,16.28,16.29,16.26,16.28,98200.0,10.8093,10.8159,10.796,10.8093,98200.0
2005-06-01 12:30:00,16.28,16.3,16.27,16.3,166800.0,10.8093,10.8226,10.8027,10.8226,166800.0
2005-06-01 12:35:00,16.3,16.34,16.29,16.33,171700.0,10.8226,10.8491,10.8159,10.8425,171700.0
2005-06-01 12:40:00,16.34,16.36,16.33,16.35,252300.0,10.8491,10.8624,10.8425,10.8558,252300.0
2005-06-01 12:45:00,16.35,16.37,16.33,16.36,135500.0,10.8558,10.8691,10.8425,10.8624,135500.0
2005-06-01 12:50:00,16.36,16.37,16.32,16.34,127700.0,10.8624,10.8691,10.8359,10.8491,127700.0
2005-06-01 12:55:00,16.35,16.4,16.34,16.39,181000.0,10.8558,10.889,10.8491,10.8823,181000.0
2005-06-01 13:00:00,16.4,16.45,16.4,16.42,274800.0,10.889,10.9222,10.889,10.9023,274800.0
2005-06-01 13:05:00,16.43,16.46,16.42,16.45,279800.0,10.9089,10.9288,10.9023,10.9222,279800.0
2005-06-01 13:10:00,16.45,16.47,16.44,16.46,107100.0,10.9222,10.9355,10.9155,10.9288,107100.0
2005-06-01 13:15:00,16.46,16.47,16.42,16.42,156600.0,10.9288,10.9355,10.9023,10.9023,156600.0
2005-06-01 13:20:00,16.42,16.44,16.37,16.38,170000.0,10.9023,10.9155,10.8691,10.8757,170000.0
2005-06-01 13:25:00,16.37,16.39,16.36,16.38,119800.0,10.8691,10.8823,10.8624,10.8757,119800.0
2005-06-01 13:30:00,16.38,16.42,16.38,16.41,140700.0,10.8757,10.9023,10.8757,10.8956,140700.0
2005-06-01 13:35:00,16.4,16.44,16.39,16.44,122200.0,10.889,10.9155,10.8823,10.9155,122200.0
2005-06-01 13:40:00,16.44,16.46,16.41,16.46,150200.0,10.9155,10.9288,10.8956,10.9288,150200.0
2005-06-01 13:45:00,16.45,16.51,16.45,16.49,548700.0,10.9222,10.962,10.9222,10.9487,548700.0
2005-06-01 13:50:00,16.51,16.56,16.49,16.53,247400.0,10.962,10.9952,10.9487,10.9753,247400.0
2005-06-01 13:55:00,16.52,16.55,16.51,16.55,205200.0,10.9687,10.9886,10.962,10.9886,205200.0
2005-06-01 14:00:00,16.55,16.57,16.5,16.52,260400.0,10.9886,11.0019,10.9554,10.9687,260400.0
2005-06-01 14:05:00,16.52,16.53,16.48,16.48,276700.0,10.9687,10.9753,10.9421,10.9421,276700.0
2005-06-01 14:10:00,16.49,16.52,16.47,16.52,206500.0,10.9487,10.9687,10.9355,10.9687,206500.0
2005-06-01 14:15:00,16.51,16.55,16.47,16.48,266500.0,10.962,10.9886,10.9355,10.9421,266500.0
2005-06-01 14:20:00,16.47,16.49,16.45,16.48,174700.0,10.9355,10.9487,10.9222,10.9421,174700.0
2005-06-01 14:25:00,16.48,16.48,16.45,16.47,292000.0,10.9421,10.9421,10.9222,10.9355,292000.0
2005-06-01 14:30:00,16.47,16.47,16.42,16.43,161100.0,10.9355,10.9355,10.9023,10.9089,161100.0
2005-06-01 14:35:00,16.43,16.45,16.39,16.42,258700.0,10.9089,10.9222,10.8823,10.9023,258700.0
2005-06-01 14:40:00,16.43,16.44,16.34,16.35,238700.0,10.9089,10.9155,10.8491,10.8558,238700.0
2005-06-01 14:45:00,16.35,16.36,16.26,16.27,271400.0,10.8558,10.8624,10.796,10.8027,271400.0
2005-06-01 14:50:00,16.28,16.28,16.19,16.2,422200.0,10.8093,10.8093,10.7495,10.7562,422200.0
2005-06-01 14:55:00,16.2,16.25,16.19,16.23,301900.0,10.7562,10.7894,10.7495,10.7761,301900.0
2005-06-01 15:00:00,16.25,16.29,16.23,16.26,226200.0,10.7894,10.8159,10.7761,10.796,226200.0
2005-06-01 15:05:00,16.26,16.29,16.25,16.26,163100.0,10.796,10.8159,10.7894,10.796,163100.0
2005-06-01 15:10:00,16.26,16.3,16.26,16.27,189200.0,10.796,10.8226,10.796,10.8027,189200.0
2005-06-01 15:15:00,16.26,16.27,16.23,16.24,186900.0,10.796,10.8027,10.7761,10.7827,186900.0
2005-06-01 15:20:00,16.25,16.26,16.23,16.24,145200.0,10.7894,10.796,10.7761,10.7827,145200.0
2005-06-01 15:25:00,16.25,16.32,16.24,16.32,220700.0,10.7894,10.8359,10.7827,10.8359,220700.0
2005-06-01 15:30:00,16.31,16.37,16.31,16.35,313500.0,10.8292,10.8691,10.8292,10.8558,313500.0
2005-06-01 15:35:00,16.36,16.36,16.25,16.26,224300.0,10.8624,10.8624,10.7894,10.796,224300.0
2005-06-01 15:40:00,16.26,16.28,16.25,16.26,168000.0,10.796,10.8093,10.7894,10.796,168000.0
2005-06-01 15:45:00,16.26,16.3,16.26,16.3,128200.0,10.796,10.8226,10.796,10.8226,128200.0
2005-06-01 15:50:00,16.3,16.3,16.3,16.3,0.0,10.8226,10.8226,10.8226,10.8226,0.0
2005-06-01 15:55:00,16.3,16.3,16.3,16.3,0.0,10.8226,10.8226,10.8226,10.8226,0.0
2005-06-02 09:30:00,16.0,16.07,16.0,16.07,571300.0,10.6234,10.6699,10.6234,10.6699,571300.0
2005-06-02 09:35:00,16.07,16.13,16.0,16.13,536800.0,10.6699,10.7097,10.6234,10.7097,536800.0
2005-06-02 09:40:00,16.13,16.2,16.12,16.18,636400.0,10.7097,10.7562,10.7031,10.7429,636400.0
2005-06-02 09:45:00,16.18,16.24,16.17,16.21,1163900.0,10.7429,10.7827,10.7363,10.7628,1163900.0
2005-06-02 09:50:00,16.2,16.24,16.17,16.24,373500.0,10.7562,10.7827,10.7363,10.7827,373500.0
2005-06-02 09:55:00,16.23,16.28,16.19,16.22,371500.0,10.7761,10.8093,10.7495,10.7695,371500.0
2005-06-02 10:00:00,16.23,16.29,16.22,16.28,164000.0,10.7761,10.8159,10.7695,10.8093,164000.0
2005-06-02 10:05:00,16.28,16.38,16.27,16.36,511300.0,10.8093,10.8757,10.8027,10.8624,511300.0
2005-06-02 10:10:00,16.37,16.38,16.28,16.3,255200.0,10.8691,10.8757,10.8093,10.8226,255200.0
2005-06-02 10:15:00,16.3,16.32,16.22,16.24,213600.0,10.8226,10.8359,10.7695,10.7827,213600.0
2005-06-02 10:20:00,16.23,16.25,16.22,16.23,103300.0,10.7761,10.7894,10.7695,10.7761,103300.0
2005-06-02 10:25:00,16.24,16.28,16.23,16.26,231400.0,10.7827,10.8093,10.7761,10.796,231400.0
2005-06-02 10:30:00,16.25,16.35,16.25,16.34,229200.0,10.7894,10.8558,10.7894,10.8491,229200.0
2005-06-02 10:35:00,16.33,16.35,16.3,16.32,209900.0,10.8425,10.8558,10.8226,10.8359,209900.0
2005-06-02 10:40:00,16.32,16.38,16.3,16.36,215600.0,10.8359,10.8757,10.8226,10.8624,215600.0
2005-06-02 10:45:00,16.36,16.36,16.33,16.33,143000.0,10.8624,10.8624,10.8425,10.8425,143000.0
2005-06-02 10:50:00,16.33,16.42,16.32,16.41,313000.0,10.8425,10.9023,10.8359,10.8956,313000.0
2005-06-02 10:55:00,16.41,16.42,16.38,16.38,241600.0,10.8956,10.9023,10.8757,10.8757,241600.0
2005-06-02 11:00:00,16.39,16.41,16.37,16.4,166500.0,10.8823,10.8956,10.8691,10.889,166500.0
2005-06-02 11:05:00,16.41,16.43,16.38,16.41,149400.0,10.8956,10.9089,10.8757,10.8956,149400.0
2005-06-02 11:10:00,16.41,16.42,16.39,16.42,214400.0,10.8956,10.9023,10.8823,10.9023,214400.0
2005-06-02 11:15:00,16.43,16.44,16.4,16.42,201800.0,10.9089,10.9155,10.889,10.9023,201800.0
2005-06-02 11:20:00,16.41,16.42,16.35,16.37,300600.0,10.8956,10.9023,10.8558,10.8691,300600.0
2005-06-02 11:25:00,16.35,16.38,16.34,16.38,380000.0,10.8558,10.8757,10.8491,10.8757,380000.0
2005-06-02 11:30:00,16.36,16.38,16.34,16.37,184900.0,10.8624,10.8757,10.8491,10.8691,184900.0
2005-06-02 11:35:00,16.36,16.37,16.34,16.36,126900.0,10.8624,10.8691,10.8491,10.8624,126900.0
2005-06-02 11:40:00,16.36,16.37,16.3,16.3,124200.0,10.8624,10.8691,10.8226,10.8226,124200.0
2005-06-02 11:45:00,16.3,16.33,16.25,16.25,228900.0,10.8226,10.8425,10.7894,10.7894,228900.0
2005-06-02 11:50:00,16.26,16.3,16.23,16.28,193600.0,10.796,10.8226,10.7761,10.8093,193600.0
2005-06-02 11:55:00,16.28,16.29,16.26,16.27,167600.0,10.8093,10.8159,10.796,10.8027,167600.0
2005-06-02 12:00:00,16.28,16.29,16.27,16.29,209300.0,10.8093,10.8159,10.8027,10.8159,209300.0
2005-06-02 12:05:00,16.3,16.3,16.25,16.25,102900.0,10.8226,10.8226,10.7894,10.7894,102900.0
2005-06-02 12:10:00,16.25,16.26,16.2,16.22,305400.0,10.7894,10.796,10.7562,10.7695,305400.0
2005-06-02 12:15:00,16.2,16.26,16.2,16.24,85900.0,10.7562,10.796,10.7562,10.7827,85900.0
2005-06-02 12:20:00,16.24,16.26,16.23,16.26,60600.0,10.7827,10.796,10.7761,10.796,60600.0
2005-06-02 12:25:00,16.25,16.28,16.25,16.28,137300.0,10.7894,10.8093,10.7894,10.8093,137300.0
2005-06-02 12:30:00,16.27,16.28,16.25,16.26,60700.0,10.8027,10.8093,10.7894,10.796,60700.0
2005-06-02 12:35:00,16.26,16.27,16.24,16.25,248700.0,10.796,10.8027,10.7827,10.7894,248700.0
2005-06-02 12:40:00,16.25,16.29,16.25,16.28,81100.0,10.7894,10.8159,10.7894,10.8093,81100.0
2005-06-02 12:45:00,16.29,16.29,16.25,16.26,53400.0,10.8159,10.8159,10.7894,10.796,53400.0
2005-06-02 12:50:00,16.26,16.28,16.25,16.28,73700.0,10.796,10.8093,10.7894,10.8093,73700.0
2005-06-02 12:55:00,16.28,16.29,16.26,16.27,65700.0,10.8093,10.8159,10.796,10.8027,65700.0
2005-06-02 13:00:00,16.28,16.29,16.27,16.29,213200.0,10.8093,10.8159,10.8027,10.8159,213200.0
2005-06-02 13:05:00,16.29,16.29,16.26,16.27,119400.0,10.8159,10.8159,10.796,10.8027,119400.0
2005-06-02 13:10:00,16.27,16.28,16.26,16.27,37300.0,10.8027,10.8093,10.796,10.8027,37300.0
2005-06-02 13:15:00,16.27,16.29,16.27,16.29,98200.0,10.8027,10.8159,10.8027,10.8159,98200.0
2005-06-02 13:20:00,16.29,16.29,16.27,16.28,53900.0,10.8159,10.8159,10.8027,10.8093,53900.0
2005-06-02 13:25:00,16.27,16.28,16.21,16.22,226600.0,10.8027,10.8093,10.7628,10.7695,226600.0
2005-06-02 13:30:00,16.21,16.23,16.18,16.23,260500.0,10.7628,10.7761,10.7429,10.7761,260500.0
2005-06-02 13:35:00,16.23,16.23,16.2,16.22,304000.0,10.7761,10.7761,10.7562,10.7695,304000.0
2005-06-02 13:40:00,16.22,16.22,16.19,16.2,128100.0,10.7695,10.7695,10.7495,10.7562,128100.0
2005-06-02 13:45:00,16.2,16.2,16.13,16.13,191200.0,10.7562,10.7562,10.7097,10.7097,191200.0
2005-06-02 13:50:00,16.13,16.15,16.1,16.11,193500.0,10.7097,10.723,10.6898,10.6964,193500.0
2005-06-02 13:55:00,16.1,16.1,16.02,16.04,273500.0,10.6898,10.6898,10.6367,10.65,273500.0
2005-06-02 14:00:00,16.03,16.11,16.03,16.08,233300.0,10.6433,10.6964,10.6433,10.6765,233300.0
2005-06-02 14:05:00,16.09,16.14,16.09,16.1,165700.0,10.6832,10.7164,10.6832,10.6898,165700.0
2005-06-02 14:10:00,16.1,16.11,16.03,16.04,112300.0,10.6898,10.6964,10.6433,10.65,112300.0
2005-06-02 14:15:00,16.03,16.1,16.03,16.09,153000.0,10.6433,10.6898,10.6433,10.6832,153000.0
2005-06-02 14:20:00,16.08,16.1,16.06,16.07,120200.0,10.6765,10.6898,10.6632,10.6699,120200.0
2005-06-02 14:25:00,16.07,16.09,16.05,16.05,154200.0,10.6699,10.6832,10.6566,10.6566,154200.0
2005-06-02 14:30:00,16.05,16.06,15.98,16.0,500800.0,10.6566,10.6632,10.6101,10.6234,500800.0
2005-06-02 14:35:00,15.99,16.05,15.99,16.0,545800.0,10.6168,10.6566,10.6168,10.6234,545800.0
2005-06-02 14:40:00,16.0,16.03,15.98,15.98,240900.0,10.6234,10.6433,10.6101,10.6101,240900.0
2005-06-02 14:45:00,15.98,16.0,15.96,15.99,126200.0,10.6101,10.6234,10.5968,10.6168,126200.0
2005-06-02 14:50:00,15.98,16.03,15.98,15.99,302400.0,10.6101,10.6433,10.6101,10.6168,302400.0
2005-06-02 14:55:00,16.0,16.01,15.97,15.99,223600.0,10.6234,10.63,10.6035,10.6168,223600.0
2005-06-02 15:00:00,16.0,16.0,15.98,15.98,197400.0,10.6234,10.6234,10.6101,10.6101,197400.0
2005-06-02 15:05:00,15.98,15.99,15.92,15.92,280000.0,10.6101,10.6168,10.5703,10.5703,280000.0
2005-06-02 15:10:00,15.92,15.97,15.91,15.96,109900.0,10.5703,10.6035,10.5636,10.5968,109900.0
2005-06-02 15:15:00,15.96,15.96,15.91,15.92,100500.0,10.5968,10.5968,10.5636,10.5703,100500.0
2005-06-02 15:20:00,15.93,15.98,15.92,15.97,227900.0,10.5769,10.6101,10.5703,10.6035,227900.0
2005-06-02 15:25:00,15.98,15.98,15.96,15.97,174400.0,10.6101,10.6101,10.5968,10.6035,174400.0
2005-06-02 15:30:00,15.97,15.98,15.93,15.98,220500.0,10.6035,10.6101,10.5769,10.6101,220500.0
2005-06-02 15:35:00,15.98,16.0,15.97,15.99,192100.0,10.6101,10.6234,10.6035,10.6168,192100.0
2005-06-02 15:40:00,16.0,16.03,15.99,16.0,306300.0,10.6234,10.6433,10.6168,10.6234,306300.0
2005-06-02 15:45:00,16.0,16.02,15.99,16.02,349400.0,10.6234,10.6367,10.6168,10.6367,349400.0
2005-06-02 15:50:00,16.01,16.01,15.99,16.0,360100.0,10.63,10.63,10.6168,10.6234,360100.0
2005-06-02 15:55:00,16.0,16.0,15.97,16.0,328400.0,10.6234,10.6234,10.6035,10.6234,328400.0
2005-06-03 09:30:00,16.05,16.1,16.03,16.05,370000.0,10.6566,10.6898,10.6433,10.6566,370000.0
2005-06-03 09:35:00,16.06,16.06,15.9,15.94,303100.0,10.6632,10.6632,10.557,10.5836,303100.0
2005-06-03 09:40:00,15.95,16.0,15.93,15.99,191200.0,10.5902,10.6234,10.5769,10.6168,191200.0
2005-06-03 09:45:00,15.99,16.09,15.98,16.06,172900.0,10.6168,10.6832,10.6101,10.6632,172900.0
2005-06-03 09:50:00,16.05,16.06,15.96,16.01,233700.0,10.6566,10.6632,10.5968,10.63,233700.0
2005-06-03 09:55:00,16.01,16.04,15.97,16.0,131700.0,10.63,10.65,10.6035,10.6234,131700.0
2005-06-03 10:00:00,16.0,16.0,15.91,15.95,283400.0,10.6234,10.6234,10.5636,10.5902,283400.0
2005-06-03 10:05:00,15.96,16.02,15.95,16.0,159400.0,10.5968,10.6367,10.5902,10.6234,159400.0
2005-06-03 10:10:00,16.0,16.01,15.96,15.99,122600.0,10.6234,10.63,10.5968,10.6168,122600.0
2005-06-03 10:15:00,15.99,16.01,15.98,15.99,55900.0,10.6168,10.63,10.6101,10.6168,55900.0
2005-06-03 10:20:00,15.98,16.0,15.97,15.97,101100.0,10.6101,10.6234,10.6035,10.6035,101100.0
2005-06-03 10:25:00,15.97,16.0,15.97,15.98,86100.0,10.6035,10.6234,10.6035,10.6101,86100.0
2005-06-03 10:30:00,15.99,16.02,15.98,16.01,185600.0,10.6168,10.6367,10.6101,10.63,185600.0
2005-06-03 10:35:00,16.03,16.08,15.99,16.07,257500.0,10.6433,10.6765,10.6168,10.6699,257500.0
2005-06-03 10:40:00,16.07,16.08,16.05,16.07,405700.0,10.6699,10.6765,10.6566,10.6699,405700.0
2005-06-03 10:45:00,16.06,16.07,16.05,16.07,74900.0,10.6632,10.6699,10.6566,10.6699,74900.0
2005-06-03 10:50:00,16.06,16.07,16.02,16.03,181200.0,10.6632,10.6699,10.6367,10.6433,181200.0
2005-06-03 10:55:00,16.03,16.06,16.02,16.05,71400.0,10.6433,10.6632,10.6367,10.6566,71400.0
2005-06-03 11:00:00,16.05,16.07,16.05,16.06,87700.0,10.6566,10.6699,10.6566,10.6632,87700.0
2005-06-03 11:05:00,16.06,16.08,16.05,16.06,95200.0,10.6632,10.6765,10.6566,10.6632,95200.0
2005-06-03 11:10:00,16.07,16.07,16.04,16.04,131300.0,10.6699,10.6699,10.65,10.65,131300.0
2005-06-03 11:15:00,16.05,16.07,16.02,16.03,126300.0,10.6566,10.6699,10.6367,10.6433,126300.0
2005-06-03 11:20:00,16.03,16.05,16.02,16.04,54700.0,10.6433,10.6566,10.6367,10.65,54700.0
2005-06-03 11:25:00,16.04,16.07,16.04,16.06,153900.0,10.65,10.6699,10.65,10.6632,153900.0
2005-06-03 11:30:00,16.06,16.07,16.03,16.04,67500.0,10.6632,10.6699,10.6433,10.65,67500.0
2005-06-03 11:35:00,16.05,16.05,16.01,16.01,47900.0,10.6566,10.6566,10.63,10.63,47900.0
2005-06-03 11:40:00,16.01,16.03,16.0,16.02,67000.0,10.63,10.6433,10.6234,10.6367,67000.0
2005-06-03 11:45:00,16.01,16.04,15.98,16.0,101300.0,10.63,10.65,10.6101,10.6234,101300.0
2005-06-03 11:50:00,16.01,16.01,15.98,15.99,123900.0,10.63,10.63,10.6101,10.6168,123900.0
2005-06-03 11:55:00,15.99,16.03,15.97,16.02,89200.0,10.6168,10.6433,10.6035,10.6367,89200.0
2005-06-03 12:00:00,16.02,16.03,16.01,16.03,44900.0,10.6367,10.6433,10.63,10.6433,44900.0
2005-06-03 12:05:00,16.04,16.05,16.02,16.03,91000.0,10.65,10.6566,10.6367,10.6433,91000.0
2005-06-03 12:10:00,16.04,16.04,16.01,16.02,91100.0,10.65,10.65,10.63,10.6367,91100.0
2005-06-03 12:15:00,16.02,16.03,15.99,15.99,124300.0,10.6367,10.6433,10.6168,10.6168,124300.0
2005-06-03 12:20:00,15.99,16.01,15.98,16.01,207700.0,10.6168,10.63,10.6101,10.63,207700.0
2005-06-03 12:25:00,16.01,16.02,15.99,16.0,107600.0,10.63,10.6367,10.6168,10.6234,107600.0
2005-06-03 12:30:00,16.0,16.0,15.97,15.97,63300.0,10.6234,10.6234,10.6035,10.6035,63300.0
2005-06-03 12:35:00,15.96,16.01,15.94,16.0,62100.0,10.5968,10.63,10.5836,10.6234,62100.0
2005-06-03 12:40:00,16.01,16.02,15.99,16.01,112000.0,10.63,10.6367,10.6168,10.63,112000.0
2005-06-03 12:45:00,16.02,16.03,15.98,16.03,78900.0,10.6367,10.6433,10.6101,10.6433,78900.0
2005-06-03 12:50:00,16.03,16.04,16.02,16.04,61400.0,10.6433,10.65,10.6367,10.65,61400.0
2005-06-03 12:55:00,16.02,16.04,16.02,16.04,50300.0,10.6367,10.65,10.6367,10.65,50300.0
2005-06-03 13:00:00,16.04,16.04,15.99,16.02,21400.0,10.65,10.65,10.6168,10.6367,21400.0
2005-06-03 13:05:00,16.02,16.04,16.01,16.04,43300.0,10.6367,10.65,10.63,10.65,43300.0
2005-06-03 13:10:00,16.04,16.04,16.02,16.02,39500.0,10.65,10.65,10.6367,10.6367,39500.0
2005-06-03 13:15:00,16.03,16.03,16.01,16.02,74300.0,10.6433,10.6433,10.63,10.6367,74300.0
2005-06-03 13:20:00,16.02,16.02,16.0,16.02,53100.0,10.6367,10.6367,10.6234,10.6367,53100.0
2005-06-03 13:25:00,16.01,16.03,16.0,16.02,37000.0,10.63,10.6433,10.6234,10.6367,37000.0
2005-06-03 13:30:00,16.03,16.03,16.0,16.01,142100.0,10.6433,10.6433,10.6234,10.63,142100.0
2005-06-03 13:35:00,16.02,16.02,16.01,16.01,73600.0,10.6367,10.6367,10.63,10.63,73600.0
2005-06-03 13:40:00,16.02,16.02,16.0,16.0,68000.0,10.6367,10.6367,10.6234,10.6234,68000.0
2005-06-03 13:45:00,16.0,16.0,15.98,15.99,42300.0,10.6234,10.6234,10.6101,10.6168,42300.0
2005-06-03 13:50:00,16.0,16.0,15.97,15.98,48000.0,10.6234,10.6234,10.6035,10.6101,48000.0
2005-06-03 13:55:00,15.99,15.99,15.98,15.99,42800.0,10.6168,10.6168,10.6101,10.6168,42800.0
2005-06-03 14:00:00,15.99,16.0,15.98,15.99,46400.0,10.6168,10.6234,10.6101,10.6168,46400.0
2005-06-03 14:05:00,16.0,16.02,15.99,16.02,50500.0,10.6234,10.6367,10.6168,10.6367,50500.0
2005-06-03 14:10:00,16.02,16.04,16.0,16.03,94900.0,10.6367,10.65,10.6234,10.6433,94900.0
2005-06-03 14:15:00,16.04,16.04,16.02,16.03,62000.0,10.65,10.65,10.6367,10.6433,62000.0
2005-06-03 14:20:00,16.03,16.04,16.0,16.01,104600.0,10.6433,10.65,10.6234,10.63,104600.0
2005-06-03 14:25:00,16.01,16.03,16.0,16.02,30700.0,10.63,10.6433,10.6234,10.6367,30700.0
2005-06-03 14:30:00,16.02,16.03,16.0,16.01,33600.0,10.6367,10.6433,10.6234,10.63,33600.0
2005-06-03 14:35:00,16.01,16.03,16.01,16.02,31100.0,10.63,10.6433,10.63,10.6367,31100.0
2005-06-03 14:40:00,16.03,16.04,16.02,16.03,105800.0,10.6433,10.65,10.6367,10.6433,105800.0
2005-06-03 14:45:00,16.03,16.04,16.01,16.02,76100.0,10.6433,10.65,10.63,10.6367,76100.0
2005-06-03 14:50:00,16.02,16.03,15.99,16.0,48400.0,10.6367,10.6433,10.6168,10.6234,48400.0
2005-06-03 14:55:00,16.0,16.03,16.0,16.02,80500.0,10.6234,10.6433,10.6234,10.6367,80500.0
2005-06-03 15:00:00,16.02,16.04,16.01,16.04,72500.0,10.6367,10.65,10.63,10.65,72500.0
2005-06-03 15:05:00,16.04,16.05,16.03,16.04,116400.0,10.65,10.6566,10.6433,10.65,116400.0
2005-06-03 15:10:00,16.05,16.05,16.03,16.03,51100.0,10.6566,10.6566,10.6433,10.6433,51100.0
2005-06-03 15:15:00,16.04,16.04,16.01,16.04,87700.0,10.65,10.65,10.63,10.65,87700.0
2005-06-03 15:20:00,16.04,16.04,16.02,16.04,98200.0,10.65,10.65,10.6367,10.65,98200.0
2005-06-03 15:25:00,16.03,16.05,16.02,16.05,255100.0,10.6433,10.6566,10.6367,10.6566,255100.0
2005-06-03 15:30:00,16.05,16.08,16.04,16.08,170900.0,10.6566,10.6765,10.65,10.6765,170900.0
2005-06-03 15:35:00,16.08,16.08,16.05,16.06,138900.0,10.6765,10.6765,10.6566,10.6632,138900.0
2005-06-03 15:40:00,16.06,16.07,16.04,16.04,115300.0,10.6632,10.6699,10.65,10.65,115300.0
2005-06-03 15:45:00,16.05,16.06,16.01,16.05,112900.0,10.6566,10.6632,10.63,10.6566,112900.0
2005-06-03 15:50:00,16.05,16.06,16.01,16.06,71600.0,10.6566,10.6632,10.63,10.6632,71600.0
2005-06-03 15:55:00,16.05,16.06,16.02,16.05,134900.0,10.6566,10.6632,10.6367,10.6566,134900.0
2005-06-06 09:30:00,16.07,16.15,16.05,16.08,280700.0,10.6699,10.723,10.6566,10.6765,280700.0
2005-06-06 09:35:00,16.09,16.09,15.93,15.95,153600.0,10.6832,10.6832,10.5769,10.5902,153600.0
2005-06-06 09:40:00,15.95,16.0,15.94,15.98,79600.0,10.5902,10.6234,10.5836,10.6101,79600.0
2005-06-06 09:45:00,15.98,15.99,15.94,15.95,107100.0,10.6101,10.6168,10.5836,10.5902,107100.0
2005-06-06 09:50:00,15.96,16.0,15.94,15.99,69000.0,10.5968,10.6234,10.5836,10.6168,69000.0
2005-06-06 09:55:00,16.01,16.02,15.96,15.99,590800.0,10.63,10.6367,10.5968,10.6168,590800.0
2005-06-06 10:00:00,15.98,16.02,15.98,16.01,173500.0,10.6101,10.6367,10.6101,10.63,173500.0
2005-06-06 10:05:00,16.0,16.01,15.97,15.97,78600.0,10.6234,10.63,10.6035,10.6035,78600.0
2005-06-06 10:10:00,15.98,16.0,15.97,15.99,61000.0,10.6101,10.6234,10.6035,10.6168,61000.0
2005-06-06 10:15:00,15.99,16.01,15.98,16.0,97200.0,10.6168,10.63,10.6101,10.6234,97200.0
2005-06-06 10:20:00,16.0,16.01,15.99,15.99,104300.0,10.6234,10.63,10.6168,10.6168,104300.0
2005-06-06 10:25:00,16.0,16.0,15.96,15.96,97600.0,10.6234,10.6234,10.5968,10.5968,97600.0
2005-06-06 10:30:00,15.97,15.97,15.95,15.95,78000.0,10.6035,10.6035,10.5902,10.5902,78000.0
2005-06-06 10:35:00,15.95,15.96,15.92,15.92,160900.0,10.5902,10.5968,10.5703,10.5703,160900.0
2005-06-06 10:40:00,15.92,15.95,15.91,15.94,38200.0,10.5703,10.5902,10.5636,10.5836,38200.0
2005-06-06 10:45:00,15.94,15.96,15.91,15.95,70100.0,10.5836,10.5968,10.5636,10.5902,70100.0
2005-06-06 10:50:00,15.96,15.98,15.95,15.98,55900.0,10.5968,10.6101,10.5902,10.6101,55900.0
2005-06-06 10:55:00,15.97,15.98,15.94,15.95,98000.0,10.6035,10.6101,10.5836,10.5902,98000.0
2005-06-06 11:00:00,15.94,15.97,15.94,15.96,39100.0,10.5836,10.6035,10.5836,10.5968,39100.0
2005-06-06 11:05:00,15.96,15.99,15.94,15.98,36400.0,10.5968,10.6168,10.5836,10.6101,36400.0
2005-06-06 11:10:00,15.98,16.0,15.98,15.99,41800.0,10.6101,10.6234,10.6101,10.6168,41800.0
2005-06-06 11:15:00,15.99,16.0,15.99,15.99,189600.0,10.6168,10.6234,10.6168,10.6168,189600.0
2005-06-06 11:20:00,16.0,16.0,15.97,15.97,35600.0,10.6234,10.6234,10.6035,10.6035,35600.0
2005-06-06 11:25:00,15.97,15.99,15.96,15.96,40200.0,10.6035,10.6168,10.5968,10.5968,40200.0
2005-06-06 11:30:00,15.96,15.99,15.96,15.99,35400.0,10.5968,10.6168,10.5968,10.6168,35400.0
2005-06-06 11:35:00,15.99,16.0,15.99,15.99,48600.0,10.6168,10.6234,10.6168,10.6168,48600.0
2005-06-06 11:40:00,15.99,16.0,15.98,16.0,51500.0,10.6168,10.6234,10.6101,10.6234,51500.0
2005-06-06 11:45:00,16.0,16.03,16.0,16.01,127700.0,10.6234,10.6433,10.6234,10.63,127700.0
2005-06-06 11:50:00,16.02,16.02,16.0,16.0,22400.0,10.6367,10.6367,10.6234,10.6234,22400.0
2005-06-06 11:55:00,16.0,16.01,15.95,15.95,191800.0,10.6234,10.63,10.5902,10.5902,191800.0
2005-06-06 12:00:00,15.96,15.99,15.94,15.98,84300.0,10.5968,10.6168,10.5836,10.6101,84300.0
2005-06-06 12:05:00,15.99,15.99,15.98,15.99,22500.0,10.6168,10.6168,10.6101,10.6168,22500.0
2005-06-06 12:10:00,15.98,15.99,15.97,15.99,14600.0,10.6101,10.6168,10.6035,10.6168,14600.0
2005-06-06 12:15:00,15.99,16.0,15.98,16.0,31100.0,10.6168,10.6234,10.6101,10.6234,31100.0
2005-06-06 12:20:00,15.99,16.0,15.98,15.99,132600.0,10.6168,10.6234,10.6101,10.6168,132600.0
2005-06-06 12:25:00,15.98,16.0,15.98,16.0,21200.0,10.6101,10.6234,10.6101,10.6234,21200.0
2005-06-06 12:30:00,16.0,16.0,15.99,15.99,41700.0,10.6234,10.6234,10.6168,10.6168,41700.0
2005-06-06 12:35:00,16.0,16.0,15.99,16.0,27900.0,10.6234,10.6234,10.6168,10.6234,27900.0
2005-06-06 12:40:00,15.99,16.0,15.98,16.0,20100.0,10.6168,10.6234,10.6101,10.6234,20100.0
2005-06-06 12:45:00,15.99,16.0,15.99,15.99,37600.0,10.6168,10.6234,10.6168,10.6168,37600.0
2005-06-06 12:50:00,16.0,16.0,15.99,16.0,23100.0,10.6234,10.6234,10.6168,10.6234,23100.0
2005-06-06 12:55:00,16.0,16.0,15.98,15.99,43800.0,10.6234,10.6234,10.6101,10.6168,43800.0
2005-06-06 13:00:00,15.99,16.0,15.98,15.99,16400.0,10.6168,10.6234,10.6101,10.6168,16400.0
2005-06-06 13:05:00,15.99,16.0,15.98,15.99,17700.0,10.6168,10.6234,10.6101,10.6168,17700.0
2005-06-06 13:10:00,15.98,16.0,15.98,15.99,33700.0,10.6101,10.6234,10.6101,10.6168,33700.0
2005-06-06 13:15:00,15.99,16.01,15.99,16.01,256200.0,10.6168,10.63,10.6168,10.63,256200.0
2005-06-06 13:20:00,16.02,16.02,15.99,16.01,65300.0,10.6367,10.6367,10.6168,10.63,65300.0
2005-06-06 13:25:00,16.01,16.01,16.0,16.0,43300.0,10.63,10.63,10.6234,10.6234,43300.0
2005-06-06 13:30:00,16.0,16.01,15.98,15.98,24900.0,10.6234,10.63,10.6101,10.6101,24900.0
2005-06-06 13:35:00,15.99,15.99,15.97,15.98,19000.0,10.6168,10.6168,10.6035,10.6101,19000.0
2005-06-06 13:40:00,15.99,16.0,15.99,16.0,74400.0,10.6168,10.6234,10.6168,10.6234,74400.0
2005-06-06 13:45:00,15.99,16.0,15.98,16.0,23100.0,10.6168,10.6234,10.6101,10.6234,23100.0
2005-06-06 13:50:00,16.0,16.0,15.98,15.98,34100.0,10.6234,10.6234,10.6101,10.6101,34100.0
2005-06-06 13:55:00,15.98,16.02,15.98,16.01,125300.0,10.6101,10.6367,10.6101,10.63,125300.0
2005-06-06 14:00:00,16.0,16.02,15.99,15.99,37000.0,10.6234,10.6367,10.6168,10.6168,37000.0
2005-06-06 14:05:00,16.0,16.02,16.0,16.0,556100.0,10.6234,10.6367,10.6234,10.6234,556100.0
2005-06-06 14:10:00,16.01,16.02,16.0,16.0,34100.0,10.63,10.6367,10.6234,10.6234,34100.0
2005-06-06 14:15:00,16.0,16.01,15.98,15.99,74900.0,10.6234,10.63,10.6101,10.6168,74900.0
2005-06-06 14:20:00,15.99,16.0,15.98,15.98,13000.0,10.6168,10.6234,10.6101,10.6101,13000.0
2005-06-06 14:25:00,15.98,16.0,15.98,15.99,42600.0,10.6101,10.6234,10.6101,10.6168,42600.0
2005-06-06 14:30:00,15.99,15.99,15.98,15.98,28700.0,10.6168,10.6168,10.6101,10.6101,28700.0
2005-06-06 14:35:00,15.99,16.0,15.98,15.98,21200.0,10.6168,10.6234,10.6101,10.6101,21200.0
2005-06-06 14:40:00,15.99,15.99,15.97,15.98,41200.0,10.6168,10.6168,10.6035,10.6101,41200.0
2005-06-06 14:45:00,15.99,15.99,15.97,15.98,25700.0,10.6168,10.6168,10.6035,10.6101,25700.0
2005-06-06 14:50:00,15.97,15.99,15.96,15.99,19600.0,10.6035,10.6168,10.5968,10.6168,19600.0
2005-06-06 14:55:00,15.98,15.98,15.96,15.97,28000.0,10.6101,10.6101,10.5968,10.6035,28000.0
2005-06-06 15:00:00,15.96,15.99,15.96,15.97,52700.0,10.5968,10.6168,10.5968,10.6035,52700.0
2005-06-06 15:05:00,15.97,16.0,15.96,15.98,77400.0,10.6035,10.6234,10.5968,10.6101,77400.0
2005-06-06 15:10:00,15.98,15.99,15.96,15.96,34300.0,10.6101,10.6168,10.5968,10.5968,34300.0
2005-06-06 15:15:00,15.97,15.98,15.96,15.97,42200.0,10.6035,10.6101,10.5968,10.6035,42200.0
2005-06-06 15:20:00,15.97,16.0,15.97,15.98,39500.0,10.6035,10.6234,10.6035,10.6101,39500.0
2005-06-06 15:25:00,15.99,16.0,15.98,15.99,103600.0,10.6168,10.6234,10.6101,10.6168,103600.0
2005-06-06 15:30:00,15.99,16.0,15.98,15.99,67800.0,10.6168,10.6234,10.6101,10.6168,67800.0
2005-06-06 15:35:00,15.99,16.0,15.98,15.98,76800.0,10.6168,10.6234,10.6101,10.6101,76800.0
2005-06-06 15:40:00,15.98,15.98,15.97,15.98,59600.0,10.6101,10.6101,10.6035,10.6101,59600.0
2005-06-06 15:45:00,15.98,15.99,15.97,15.98,146400.0,10.6101,10.6168,10.6035,10.6101,146400.0
2005-06-06 15:50:00,15.99,16.0,15.97,15.99,139600.0,10.6168,10.6234,10.6035,10.6168,139600.0
2005-06-06 15:55:00,15.98,16.0,15.96,15.97,139800.0,10.6101,10.6234,10.5968,10.6035,139800.0
2005-06-07 09:30:00,15.95,16.01,15.95,15.99,268800.0,10.5902,10.63,10.5902,10.6168,268800.0
2005-06-07 09:35:00,15.99,16.06,15.98,16.04,309400.0,10.6168,10.6632,10.6101,10.65,309400.0
2005-06-07 09:40:00,16.04,16.08,16.04,16.05,252200.0,10.65,10.6765,10.65,10.6566,252200.0
2005-06-07 09:45:00,16.06,16.08,16.01,16.01,136600.0,10.6632,10.6765,10.63,10.63,136600.0
2005-06-07 09:50:00,16.01,16.05,16.0,16.04,216000.0,10.63,10.6566,10.6234,10.65,216000.0
2005-06-07 09:55:00,16.05,16.09,16.05,16.09,152900.0,10.6566,10.6832,10.6566,10.6832,152900.0
2005-06-07 10:00:00,16.09,16.1,16.05,16.06,71300.0,10.6832,10.6898,10.6566,10.6632,71300.0
2005-06-07 10:05:00,16.06,16.07,15.99,16.02,156600.0,10.6632,10.6699,10.6168,10.6367,156600.0
2005-06-07 10:10:00,16.02,16.05,16.01,16.04,180400.0,10.6367,10.6566,10.63,10.65,180400.0
2005-06-07 10:15:00,16.05,16.05,16.03,16.04,83300.0,10.6566,10.6566,10.6433,10.65,83300.0
2005-06-07 10:20:00,16.04,16.05,16.02,16.04,101700.0,10.65,10.6566,10.6367,10.65,101700.0
2005-06-07 10:25:00,16.05,16.09,16.04,16.08,250300.0,10.6566,10.6832,10.65,10.6765,250300.0
2005-06-07 10:30:00,16.08,16.09,16.06,16.08,89400.0,10.6765,10.6832,10.6632,10.6765,89400.0
2005-06-07 10:35:00,16.07,16.08,16.06,16.08,98200.0,10.6699,10.6765,10.6632,10.6765,98200.0
2005-06-07 10:40:00,16.07,16.08,16.03,16.04,99100.0,10.6699,10.6765,10.6433,10.65,99100.0
2005-06-07 10:45:00,16.05,16.06,16.0,16.0,94100.0,10.6566,10.6632,10.6234,10.6234,94100.0
2005-06-07 10:50:00,16.01,16.05,16.0,16.04,109300.0,10.63,10.6566,10.6234,10.65,109300.0
2005-06-07 10:55:00,16.04,16.04,16.02,16.03,88300.0,10.65,10.65,10.6367,10.6433,88300.0
2005-06-07 11:00:00,16.03,16.04,16.01,16.01,70300.0,10.6433,10.65,10.63,10.63,70300.0
2005-06-07 11:05:00,16.01,16.02,15.98,15.99,121700.0,10.63,10.6367,10.6101,10.6168,121700.0
2005-06-07 11:10:00,15.99,16.0,15.98,15.99,47700.0,10.6168,10.6234,10.6101,10.6168,47700.0
2005-06-07 11:15:00,15.99,15.99,15.97,15.98,63900.0,10.6168,10.6168,10.6035,10.6101,63900.0
2005-06-07 11:20:00,15.97,15.98,15.96,15.97,42000.0,10.6035,10.6101,10.5968,10.6035,42000.0
2005-06-07 11:25:00,15.98,15.98,15.95,15.95,76400.0,10.6101,10.6101,10.5902,10.5902,76400.0
2005-06-07 11:30:00,15.95,15.98,15.95,15.98,51400.0,10.5902,10.6101,10.5902,10.6101,51400.0
2005-06-07 11:35:00,15.98,15.98,15.95,15.96,50200.0,10.6101,10.6101,10.5902,10.5968,50200.0
2005-06-07 11:40:00,15.97,15.97,15.94,15.95,47000.0,10.6035,10.6035,10.5836,10.5902,47000.0
2005-06-07 11:45:00,15.94,15.96,15.93,15.94,66800.0,10.5836,10.5968,10.5769,10.5836,66800.0
2005-06-07 11:50:00,15.94,15.96,15.94,15.95,51200.0,10.5836,10.5968,10.5836,10.5902,51200.0
2005-06-07 11:55:00,15.95,15.97,15.95,15.95,37400.0,10.5902,10.6035,10.5902,10.5902,37400.0
2005-06-07 12:00:00,15.95,15.96,15.94,15.95,58700.0,10.5902,10.5968,10.5836,10.5902,58700.0
2005-06-07 12:05:00,15.95,15.97,15.95,15.95,19000.0,10.5902,10.6035,10.5902,10.5902,19000.0
2005-06-07 12:10:00,15.95,15.96,15.95,15.96,27500.0,10.5902,10.5968,10.5902,10.5968,27500.0
2005-06-07 12:15:00,15.95,15.97,15.95,15.96,101100.0,10.5902,10.6035,10.5902,10.5968,101100.0
2005-06-07 12:20:00,15.97,15.97,15.94,15.94,53500.0,10.6035,10.6035,10.5836,10.5836,53500.0
2005-06-07 12:25:00,15.95,15.96,15.94,15.94,95000.0,10.5902,10.5968,10.5836,10.5836,95000.0
2005-06-07 12:30:00,15.95,15.95,15.93,15.93,50900.0,10.5902,10.5902,10.5769,10.5769,50900.0
2005-06-07 12:35:00,15.93,15.93,15.91,15.91,94100.0,10.5769,10.5769,10.5636,10.5636,94100.0
2005-06-07 12:40:00,15.91,15.93,15.91,15.92,29300.0,10.5636,10.5769,10.5636,10.5703,29300.0
2005-06-07 12:45:00,15.92,15.94,15.92,15.94,34200.0,10.5703,10.5836,10.5703,10.5836,34200.0
2005-06-07 12:50:00,15.93,15.94,15.93,15.93,64100.0,10.5769,10.5836,10.5769,10.5769,64100.0
2005-06-07 12:55:00,15.92,15.95,15.92,15.94,44000.0,10.5703,10.5902,10.5703,10.5836,44000.0
2005-06-07 13:00:00,15.93,15.94,15.93,15.94,46300.0,10.5769,10.5836,10.5769,10.5836,46300.0
2005-06-07 13:05:00,15.94,15.94,15.91,15.92,66000.0,10.5836,10.5836,10.5636,10.5703,66000.0
2005-06-07 13:10:00,15.93,15.94,15.92,15.92,45200.0,10.5769,10.5836,10.5703,10.5703,45200.0
2005-06-07 13:15:00,15.92,15.93,15.9,15.9,148400.0,10.5703,10.5769,10.557,10.557,148400.0
2005-06-07 13:20:00,15.9,15.93,15.9,15.9,128200.0,10.557,10.5769,10.557,10.557,128200.0
2005-06-07 13:25:00,15.89,15.89,15.81,15.84,158800.0,10.5504,10.5504,10.4972,10.5172,158800.0
2005-06-07 13:30:00,15.87,15.88,15.85,15.88,71000.0,10.5371,10.5437,10.5238,10.5437,71000.0
2005-06-07 13:35:00,15.88,15.89,15.86,15.89,55700.0,10.5437,10.5504,10.5304,10.5504,55700.0
2005-06-07 13:40:00,15.88,15.89,15.83,15.87,66600.0,10.5437,10.5504,10.5105,10.5371,66600.0
2005-06-07 13:45:00,15.87,15.88,15.85,15.85,32600.0,10.5371,10.5437,10.5238,10.5238,32600.0
2005-06-07 13:50:00,15.85,15.86,15.81,15.81,63800.0,10.5238,10.5304,10.4972,10.4972,63800.0
2005-06-07 13:55:00,15.82,15.82,15.78,15.79,61900.0,10.5039,10.5039,10.4773,10.484,61900.0
2005-06-07 14:00:00,15.78,15.79,15.75,15.79,200200.0,10.4773,10.484,10.4574,10.484,200200.0
2005-06-07 14:05:00,15.79,15.8,15.77,15.77,56600.0,10.484,10.4906,10.4707,10.4707,56600.0
2005-06-07 14:10:00,15.76,15.78,15.65,15.69,219300.0,10.464,10.4773,10.391,10.4176,219300.0
2005-06-07 14:15:00,15.69,15.73,15.66,15.68,212800.0,10.4176,10.4441,10.3976,10.4109,212800.0
2005-06-07 14:20:00,15.68,15.7,15.6,15.64,607100.0,10.4109,10.4242,10.3578,10.3844,607100.0
2005-06-07 14:25:00,15.64,15.67,15.6,15.62,80900.0,10.3844,10.4043,10.3578,10.3711,80900.0
2005-06-07 14:30:00,15.62,15.66,15.62,15.66,71900.0,10.3711,10.3976,10.3711,10.3976,71900.0
2005-06-07 14:35:00,15.65,15.69,15.65,15.67,140600.0,10.391,10.4176,10.391,10.4043,140600.0
2005-06-07 14:40:00,15.68,15.69,15.65,15.67,107600.0,10.4109,10.4176,10.391,10.4043,107600.0
2005-06-07 14:45:00,15.66,15.69,15.65,15.68,46100.0,10.3976,10.4176,10.391,10.4109,46100.0
2005-06-07 14:50:00,15.67,15.74,15.67,15.74,76200.0,10.4043,10.4508,10.4043,10.4508,76200.0
2005-06-07 14:55:00,15.75,15.75,15.7,15.71,66400.0,10.4574,10.4574,10.4242,10.4308,66400.0
2005-06-07 15:00:00,15.71,15.73,15.69,15.7,124700.0,10.4308,10.4441,10.4176,10.4242,124700.0
2005-06-07 15:05:00,15.72,15.73,15.69,15.69,81700.0,10.4375,10.4441,10.4176,10.4176,81700.0
2005-06-07 15:10:00,15.7,15.7,15.65,15.68,57300.0,10.4242,10.4242,10.391,10.4109,57300.0
2005-06-07 15:15:00,15.68,15.7,15.67,15.69,56400.0,10.4109,10.4242,10.4043,10.4176,56400.0
2005-06-07 15:20:00,15.69,15.7,15.68,15.7,70300.0,10.4176,10.4242,10.4109,10.4242,70300.0
2005-06-07 15:25:00,15.69,15.72,15.69,15.71,54300.0,10.4176,10.4375,10.4176,10.4308,54300.0
2005-06-07 15:30:00,15.71,15.71,15.64,15.67,125800.0,10.4308,10.4308,10.3844,10.4043,125800.0
2005-06-07 15:35:00,15.66,15.69,15.65,15.65,141600.0,10.3976,10.4176,10.391,10.391,141600.0
2005-06-07 15:40:00,15.65,15.66,15.62,15.63,168700.0,10.391,10.3976,10.3711,10.3777,168700.0
2005-06-07 15:45:00,15.63,15.63,15.58,15.58,143200.0,10.3777,10.3777,10.3445,10.3445,143200.0
2005-06-07 15:50:00,15.6,15.61,15.56,15.6,272100.0,10.3578,10.3645,10.3313,10.3578,272100.0
2005-06-07 15:55:00,15.6,15.6,15.56,15.58,369700.0,10.3578,10.3578,10.3313,10.3445,369700.0
2005-06-08 09:30:00,15.9,15.9,15.78,15.84,339000.0,10.557,10.557,10.4773,10.5172,339000.0
2005-06-08 09:35:00,15.83,15.86,15.76,15.82,183100.0,10.5105,10.5304,10.464,10.5039,183100.0
2005-06-08 09:40:00,15.83,15.83,15.72,15.82,111300.0,10.5105,10.5105,10.4375,10.5039,111300.0
2005-06-08 09:45:00,15.81,15.86,15.78,15.83,114600.0,10.4972,10.5304,10.4773,10.5105,114600.0
2005-06-08 09:50:00,15.83,15.88,15.82,15.86,107700.0,10.5105,10.5437,10.5039,10.5304,107700.0
2005-06-08 09:55:00,15.86,15.87,15.75,15.79,123900.0,10.5304,10.5371,10.4574,10.484,123900.0
2005-06-08 10:00:00,15.79,15.8,15.76,15.78,126700.0,10.484,10.4906,10.464,10.4773,126700.0
2005-06-08 10:05:00,15.78,15.81,15.76,15.8,101400.0,10.4773,10.4972,10.464,10.4906,101400.0
2005-06-08 10:10:00,15.81,15.83,15.76,15.76,107000.0,10.4972,10.5105,10.464,10.464,107000.0
2005-06-08 10:15:00,15.76,15.79,15.72,15.76,292800.0,10.464,10.484,10.4375,10.464,292800.0
2005-06-08 10:20:00,15.76,15.76,15.7,15.74,84900.0,10.464,10.464,10.4242,10.4508,84900.0
2005-06-08 10:25:00,15.74,15.74,15.69,15.7,90200.0,10.4508,10.4508,10.4176,10.4242,90200.0
2005-06-08 10:30:00,15.69,15.72,15.64,15.71,152500.0,10.4176,10.4375,10.3844,10.4308,152500.0
2005-06-08 10:35:00,15.71,15.73,15.71,15.73,51400.0,10.4308,10.4441,10.4308,10.4441,51400.0
2005-06-08 10:40:00,15.72,15.8,15.72,15.77,73500.0,10.4375,10.4906,10.4375,10.4707,73500.0
2005-06-08 10:45:00,15.77,15.79,15.76,15.77,79700.0,10.4707,10.484,10.464,10.4707,79700.0
2005-06-08 10:50:00,15.78,15.79,15.77,15.78,86000.0,10.4773,10.484,10.4707,10.4773,86000.0
2005-06-08 10:55:00,15.78,15.81,15.77,15.81,78700.0,10.4773,10.4972,10.4707,10.4972,78700.0
2005-06-08 11:00:00,15.81,15.81,15.77,15.77,57500.0,10.4972,10.4972,10.4707,10.4707,57500.0
2005-06-08 11:05:00,15.76,15.78,15.76,15.76,50300.0,10.464,10.4773,10.464,10.464,50300.0
2005-06-08 11:10:00,15.75,15.76,15.75,15.76,24000.0,10.4574,10.464,10.4574,10.464,24000.0
2005-06-08 11:15:00,15.76,15.78,15.75,15.77,28400.0,10.464,10.4773,10.4574,10.4707,28400.0
2005-06-08 11:20:00,15.78,15.79,15.77,15.78,25500.0,10.4773,10.484,10.4707,10.4773,25500.0
2005-06-08 11:25:00,15.77,15.79,15.77,15.78,44600.0,10.4707,10.484,10.4707,10.4773,44600.0
2005-06-08 11:30:00,15.78,15.79,15.77,15.78,26900.0,10.4773,10.484,10.4707,10.4773,26900.0
2005-06-08 11:35:00,15.78,15.8,15.77,15.78,85800.0,10.4773,10.4906,10.4707,10.4773,85800.0
2005-06-08 11:40:00,15.77,15.78,15.77,15.77,32800.0,10.4707,10.4773,10.4707,10.4707,32800.0
2005-06-08 11:45:00,15.76,15.78,15.76,15.78,41800.0,10.464,10.4773,10.464,10.4773,41800.0
2005-06-08 11:50:00,15.77,15.78,15.75,15.76,32500.0,10.4707,10.4773,10.4574,10.464,32500.0
2005-06-08 11:55:00,15.75,15.78,15.75,15.78,45500.0,10.4574,10.4773,10.4574,10.4773,45500.0
2005-06-08 12:00:00,15.78,15.79,15.77,15.78,28800.0,10.4773,10.484,10.4707,10.4773,28800.0
2005-06-08 12:05:00,15.78,15.79,15.78,15.78,14700.0,10.4773,10.484,10.4773,10.4773,14700.0
2005-06-08 12:10:00,15.78,15.84,15.78,15.84,119200.0,10.4773,10.5172,10.4773,10.5172,119200.0
2005-06-08 12:15:00,15.84,15.86,15.84,15.84,47000.0,10.5172,10.5304,10.5172,10.5172,47000.0
2005-06-08 12:20:00,15.84,15.87,15.84,15.86,65900.0,10.5172,10.5371,10.5172,10.5304,65900.0
2005-06-08 12:25:00,15.85,15.86,15.83,15.84,39100.0,10.5238,10.5304,10.5105,10.5172,39100.0
2005-06-08 12:30:00,15.83,15.85,15.83,15.85,22400.0,10.5105,10.5238,10.5105,10.5238,22400.0
2005-06-08 12:35:00,15.85,15.87,15.84,15.87,25300.0,10.5238,10.5371,10.5172,10.5371,25300.0
2005-06-08 12:40:00,15.87,15.89,15.86,15.88,52700.0,10.5371,10.5504,10.5304,10.5437,52700.0
2005-06-08 12:45:00,15.89,15.9,15.87,15.9,100800.0,10.5504,10.557,10.5371,10.557,100800.0
2005-06-08 12:50:00,15.9,15.91,15.89,15.9,116900.0,10.557,10.5636,10.5504,10.557,116900.0
2005-06-08 12:55:00,15.9,15.92,15.89,15.91,100000.0,10.557,10.5703,10.5504,10.5636,100000.0
2005-06-08 13:00:00,15.9,15.9,15.88,15.9,56700.0,10.557,10.557,10.5437,10.557,56700.0
2005-06-08 13:05:00,15.9,15.9,15.88,15.89,39000.0,10.557,10.557,10.5437,10.5504,39000.0
2005-06-08 13:10:00,15.9,15.9,15.86,15.87,29800.0,10.557,10.557,10.5304,10.5371,29800.0
2005-06-08 13:15:00,15.86,15.88,15.86,15.87,28600.0,10.5304,10.5437,10.5304,10.5371,28600.0
2005-06-08 13:20:00,15.87,15.88,15.86,15.87,31100.0,10.5371,10.5437,10.5304,10.5371,31100.0
2005-06-08 13:25:00,15.88,15.88,15.85,15.86,16700.0,10.5437,10.5437,10.5238,10.5304,16700.0
2005-06-08 13:30:00,15.86,15.88,15.85,15.87,41000.0,10.5304,10.5437,10.5238,10.5371,41000.0
2005-06-08 13:35:00,15.88,15.88,15.85,15.86,26000.0,10.5437,10.5437,10.5238,10.5304,26000.0
2005-06-08 13:40:00,15.85,15.87,15.84,15.85,76000.0,10.5238,10.5371,10.5172,10.5238,76000.0
2005-06-08 13:45:00,15.84,15.86,15.81,15.84,75800.0,10.5172,10.5304,10.4972,10.5172,75800.0
2005-06-08 13:50:00,15.83,15.84,15.78,15.78,49200.0,10.5105,10.5172,10.4773,10.4773,49200.0
2005-06-08 13:55:00,15.78,15.81,15.78,15.81,48500.0,10.4773,10.4972,10.4773,10.4972,48500.0
2005-06-08 14:00:00,15.8,15.81,15.77,15.78,44800.0,10.4906,10.4972,10.4707,10.4773,44800.0
2005-06-08 14:05:00,15.78,15.79,15.76,15.79,67100.0,10.4773,10.484,10.464,10.484,67100.0
2005-06-08 14:10:00,15.78,15.79,15.75,15.76,85900.0,10.4773,10.484,10.4574,10.464,85900.0
2005-06-08 14:15:00,15.77,15.79,15.76,15.77,43800.0,10.4707,10.484,10.464,10.4707,43800.0
2005-06-08 14:20:00,15.77,15.81,15.76,15.8,53800.0,10.4707,10.4972,10.464,10.4906,53800.0
2005-06-08 14:25:00,15.79,15.81,15.79,15.81,52100.0,10.484,10.4972,10.484,10.4972,52100.0
2005-06-08 14:30:00,15.81,15.81,15.79,15.8,50500.0,10.4972,10.4972,10.484,10.4906,50500.0
2005-06-08 14:35:00,15.8,15.81,15.8,15.81,51900.0,10.4906,10.4972,10.4906,10.4972,51900.0
2005-06-08 14:40:00,15.81,15.85,15.81,15.84,59700.0,10.4972,10.5238,10.4972,10.5172,59700.0
2005-06-08 14:45:00,15.84,15.85,15.83,15.84,55300.0,10.5172,10.5238,10.5105,10.5172,55300.0
2005-06-08 14:50:00,15.84,15.84,15.81,15.81,99400.0,10.5172,10.5172,10.4972,10.4972,99400.0
2005-06-08 14:55:00,15.81,15.83,15.8,15.81,69800.0,10.4972,10.5105,10.4906,10.4972,69800.0
2005-06-08 15:00:00,15.8,15.82,15.78,15.78,62100.0,10.4906,10.5039,10.4773,10.4773,62100.0
2005-06-08 15:05:00,15.78,15.8,15.77,15.78,26500.0,10.4773,10.4906,10.4707,10.4773,26500.0
2005-06-08 15:10:00,15.78,15.79,15.77,15.78,82800.0,10.4773,10.484,10.4707,10.4773,82800.0
2005-06-08 15:15:00,15.78,15.79,15.77,15.78,36300.0,10.4773,10.484,10.4707,10.4773,36300.0
2005-06-08 15:20:00,15.78,15.79,15.77,15.78,47600.0,10.4773,10.484,10.4707,10.4773,47600.0
2005-06-08 15:25:00,15.78,15.82,15.77,15.8,85600.0,10.4773,10.5039,10.4707,10.4906,85600.0
2005-06-08 15:30:00,15.81,15.84,15.8,15.82,54800.0,10.4972,10.5172,10.4906,10.5039,54800.0
2005-06-08 15:35:00,15.83,15.86,15.83,15.85,161700.0,10.5105,10.5304,10.5105,10.5238,161700.0
2005-06-08 15:40:00,15.85,15.88,15.83,15.87,142700.0,10.5238,10.5437,10.5105,10.5371,142700.0
2005-06-08 15:45:00,15.86,15.87,15.85,15.87,96100.0,10.5304,10.5371,10.5238,10.5371,96100.0
2005-06-08 15:50:00,15.87,15.87,15.85,15.85,109800.0,10.5371,10.5371,10.5238,10.5238,109800.0
2005-06-08 15:55:00,15.85,15.85,15.82,15.84,193700.0,10.5238,10.5238,10.5039,10.5172,193700.0
2005-06-09 09:30:00,15.88,15.89,15.81,15.85,136100.0,10.5437,10.5504,10.4972,10.5238,136100.0
2005-06-09 09:35:00,15.85,15.85,15.75,15.75,41400.0,10.5238,10.5238,10.4574,10.4574,41400.0
2005-06-09 09:40:00,15.75,15.79,15.75,15.79,51100.0,10.4574,10.484,10.4574,10.484,51100.0
2005-06-09 09:45:00,15.79,15.8,15.78,15.79,44000.0,10.484,10.4906,10.4773,10.484,44000.0
2005-06-09 09:50:00,15.8,15.83,15.79,15.81,48600.0,10.4906,10.5105,10.484,10.4972,48600.0
2005-06-09 09:55:00,15.82,15.87,15.81,15.84,55000.0,10.5039,10.5371,10.4972,10.5172,55000.0
2005-06-09 10:00:00,15.85,15.88,15.8,15.8,80600.0,10.5238,10.5437,10.4906,10.4906,80600.0
2005-06-09 10:05:00,15.8,15.88,15.8,15.86,55800.0,10.4906,10.5437,10.4906,10.5304,55800.0
2005-06-09 10:10:00,15.86,15.87,15.82,15.86,63200.0,10.5304,10.5371,10.5039,10.5304,63200.0
2005-06-09 10:15:00,15.86,15.89,15.82,15.83,67900.0,10.5304,10.5504,10.5039,10.5105,67900.0
2005-06-09 10:20:00,15.83,15.85,15.79,15.81,52300.0,10.5105,10.5238,10.484,10.4972,52300.0
2005-06-09 10:25:00,15.82,15.84,15.81,15.83,41900.0,10.5039,10.5172,10.4972,10.5105,41900.0
2005-06-09 10:30:00,15.84,15.85,15.83,15.85,39300.0,10.5172,10.5238,10.5105,10.5238,39300.0
2005-06-09 10:35:00,15.85,15.85,15.84,15.84,37800.0,10.5238,10.5238,10.5172,10.5172,37800.0
2005-06-09 10:40:00,15.85,15.88,15.84,15.88,30700.0,10.5238,10.5437,10.5172,10.5437,30700.0
2005-06-09 10:45:00,15.88,15.89,15.85,15.87,70900.0,10.5437,10.5504,10.5238,10.5371,70900.0
2005-06-09 10:50:00,15.87,15.9,15.85,15.86,48800.0,10.5371,10.557,10.5238,10.5304,48800.0
2005-06-09 10:55:00,15.87,15.88,15.85,15.88,35000.0,10.5371,10.5437,10.5238,10.5437,35000.0
2005-06-09 11:00:00,15.89,15.89,15.86,15.87,50400.0,10.5504,10.5504,10.5304,10.5371,50400.0
2005-06-09 11:05:00,15.88,15.9,15.87,15.9,113900.0,10.5437,10.557,10.5371,10.557,113900.0
2005-06-09 11:10:00,15.9,15.92,15.89,15.91,114800.0,10.557,10.5703,10.5504,10.5636,114800.0
2005-06-09 11:15:00,15.91,15.91,15.87,15.87,42400.0,10.5636,10.5636,10.5371,10.5371,42400.0
2005-06-09 11:20:00,15.88,15.88,15.85,15.86,40600.0,10.5437,10.5437,10.5238,10.5304,40600.0
2005-06-09 11:25:00,15.87,15.88,15.85,15.86,30800.0,10.5371,10.5437,10.5238,10.5304,30800.0
2005-06-09 11:30:00,15.86,15.87,15.85,15.87,20200.0,10.5304,10.5371,10.5238,10.5371,20200.0
2005-06-09 11:35:00,15.87,15.89,15.85,15.89,39500.0,10.5371,10.5504,10.5238,10.5504,39500.0
2005-06-09 11:40:00,15.88,15.94,15.88,15.94,95500.0,10.5437,10.5836,10.5437,10.5836,95500.0
2005-06-09 11:45:00,15.94,15.94,15.88,15.88,90800.0,10.5836,10.5836,10.5437,10.5437,90800.0
2005-06-09 11:50:00,15.89,15.9,15.88,15.89,23300.0,10.5504,10.557,10.5437,10.5504,23300.0
2005-06-09 11:55:00,15.89,15.89,15.87,15.88,22500.0,10.5504,10.5504,10.5371,10.5437,22500.0
2005-06-09 12:00:00,15.89,15.91,15.88,15.89,68900.0,10.5504,10.5636,10.5437,10.5504,68900.0
2005-06-09 12:05:00,15.89,15.9,15.88,15.9,17400.0,10.5504,10.557,10.5437,10.557,17400.0
2005-06-09 12:10:00,15.9,15.91,15.89,15.9,39400.0,10.557,10.5636,10.5504,10.557,39400.0
2005-06-09 12:15:00,15.9,15.91,15.88,15.89,58400.0,10.557,10.5636,10.5437,10.5504,58400.0
2005-06-09 12:20:00,15.88,15.9,15.88,15.89,69600.0,10.5437,10.557,10.5437,10.5504,69600.0
2005-06-09 12:25:00,15.89,15.93,15.89,15.92,54600.0,10.5504,10.5769,10.5504,10.5703,54600.0
2005-06-09 12:30:00,15.92,15.93,15.9,15.91,81700.0,10.5703,10.5769,10.557,10.5636,81700.0
2005-06-09 12:35:00,15.91,15.92,15.9,15.91,71100.0,10.5636,10.5703,10.557,10.5636,71100.0
2005-06-09 12:40:00,15.91,15.92,15.89,15.89,59600.0,10.5636,10.5703,10.5504,10.5504,59600.0
2005-06-09 12:45:00,15.89,15.9,15.86,15.88,40200.0,10.5504,10.557,10.5304,10.5437,40200.0
2005-06-09 12:50:00,15.88,15.91,15.88,15.9,20500.0,10.5437,10.5636,10.5437,10.557,20500.0
2005-06-09 12:55:00,15.89,15.91,15.85,15.87,63400.0,10.5504,10.5636,10.5238,10.5371,63400.0
2005-06-09 13:00:00,15.87,15.89,15.86,15.89,15500.0,10.5371,10.5504,10.5304,10.5504,15500.0
2005-06-09 13:05:00,15.89,15.92,15.88,15.91,28100.0,10.5504,10.5703,10.5437,10.5636,28100.0
2005-06-09 13:10:00,15.91,15.91,15.89,15.9,52600.0,10.5636,10.5636,10.5504,10.557,52600.0
2005-06-09 13:15:00,15.89,15.9,15.87,15.88,34500.0,10.5504,10.557,10.5371,10.5437,34500.0
2005-06-09 13:20:00,15.88,15.88,15.85,15.87,30600.0,10.5437,10.5437,10.5238,10.5371,30600.0
2005-06-09 13:25:00,15.87,15.87,15.85,15.86,31800.0,10.5371,10.5371,10.5238,10.5304,31800.0
2005-06-09 13:30:00,15.84,15.88,15.84,15.88,47100.0,10.5172,10.5437,10.5172,10.5437,47100.0
2005-06-09 13:35:00,15.88,15.9,15.88,15.89,22500.0,10.5437,10.557,10.5437,10.5504,22500.0
2005-06-09 13:40:00,15.89,15.89,15.87,15.87,24100.0,10.5504,10.5504,10.5371,10.5371,24100.0
2005-06-09 13:45:00,15.87,15.88,15.86,15.87,33100.0,10.5371,10.5437,10.5304,10.5371,33100.0
2005-06-09 13:50:00,15.87,15.88,15.86,15.86,14400.0,10.5371,10.5437,10.5304,10.5304,14400.0
2005-06-09 13:55:00,15.86,15.9,15.86,15.88,14600.0,10.5304,10.557,10.5304,10.5437,14600.0
2005-06-09 14:00:00,15.88,15.89,15.86,15.88,27000.0,10.5437,10.5504,10.5304,10.5437,27000.0
2005-06-09 14:05:00,15.88,15.9,15.87,15.9,35600.0,10.5437,10.557,10.5371,10.557,35600.0
2005-06-09 14:10:00,15.9,15.9,15.87,15.88,32000.0,10.557,10.557,10.5371,10.5437,32000.0
2005-06-09 14:15:00,15.89,15.9,15.87,15.9,23200.0,10.5504,10.557,10.5371,10.557,23200.0
2005-06-09 14:20:00,15.89,15.9,15.86,15.87,40900.0,10.5504,10.557,10.5304,10.5371,40900.0
2005-06-09 14:25:00,15.86,15.88,15.85,15.88,17900.0,10.5304,10.5437,10.5238,10.5437,17900.0
2005-06-09 14:30:00,15.87,15.89,15.85,15.87,40300.0,10.5371,10.5504,10.5238,10.5371,40300.0
2005-06-09 14:35:00,15.87,15.88,15.86,15.86,24900.0,10.5371,10.5437,10.5304,10.5304,24900.0
2005-06-09 14:40:00,15.86,15.88,15.85,15.88,25000.0,10.5304,10.5437,10.5238,10.5437,25000.0
2005-06-09 14:45:00,15.87,15.89,15.87,15.88,43800.0,10.5371,10.5504,10.5371,10.5437,43800.0
2005-06-09 14:50:00,15.87,15.89,15.87,15.89,16700.0,10.5371,10.5504,10.5371,10.5504,16700.0
2005-06-09 14:55:00,15.88,15.89,15.87,15.89,19400.0,10.5437,10.5504,10.5371,10.5504,19400.0
2005-06-09 15:00:00,15.89,15.92,15.88,15.91,98200.0,10.5504,10.5703,10.5437,10.5636,98200.0
2005-06-09 15:05:00,15.92,15.93,15.9,15.92,39500.0,10.5703,10.5769,10.557,10.5703,39500.0
2005-06-09 15:10:00,15.91,15.94,15.91,15.93,82400.0,10.5636,10.5836,10.5636,10.5769,82400.0
2005-06-09 15:15:00,15.92,15.94,15.92,15.94,46200.0,10.5703,10.5836,10.5703,10.5836,46200.0
2005-06-09 15:20:00,15.94,15.94,15.9,15.9,72800.0,10.5836,10.5836,10.557,10.557,72800.0
2005-06-09 15:25:00,15.91,15.92,15.9,15.9,57300.0,10.5636,10.5703,10.557,10.557,57300.0
2005-06-09 15:30:00,15.9,15.91,15.89,15.9,36700.0,10.557,10.5636,10.5504,10.557,36700.0
2005-06-09 15:35:00,15.89,15.91,15.89,15.9,53700.0,10.5504,10.5636,10.5504,10.557,53700.0
2005-06-09 15:40:00,15.9,15.93,15.89,15.93,71400.0,10.557,10.5769,10.5504,10.5769,71400.0
2005-06-09 15:45:00,15.92,15.93,15.9,15.92,66600.0,10.5703,10.5769,10.557,10.5703,66600.0
2005-06-09 15:50:00,15.91,15.95,15.9,15.94,77900.0,10.5636,10.5902,10.557,10.5836,77900.0
2005-06-09 15:55:00,15.94,15.97,15.94,15.96,127700.0,10.5836,10.6035,10.5836,10.5968,127700.0
2005-06-10 09:30:00,16.0,16.02,15.97,16.02,238700.0,10.6234,10.6367,10.6035,10.6367,238700.0
2005-06-10 09:35:00,16.02,16.08,16.02,16.08,192200.0,10.6367,10.6765,10.6367,10.6765,192200.0
2005-06-10 09:40:00,16.08,16.14,16.07,16.14,179600.0,10.6765,10.7164,10.6699,10.7164,179600.0
2005-06-10 09:45:00,16.14,16.2,16.14,16.14,213700.0,10.7164,10.7562,10.7164,10.7164,213700.0
2005-06-10 09:50:00,16.15,16.16,16.07,16.1,112000.0,10.723,10.7296,10.6699,10.6898,112000.0
2005-06-10 09:55:00,16.1,16.11,16.09,16.09,80100.0,10.6898,10.6964,10.6832,10.6832,80100.0
2005-06-10 10:00:00,16.09,16.1,16.07,16.08,72700.0,10.6832,10.6898,10.6699,10.6765,72700.0
2005-06-10 10:05:00,16.07,16.09,16.05,16.05,80100.0,10.6699,10.6832,10.6566,10.6566,80100.0
2005-06-10 10:10:00,16.06,16.08,16.05,16.06,57200.0,10.6632,10.6765,10.6566,10.6632,57200.0
2005-06-10 10:15:00,16.05,16.07,16.02,16.03,60400.0,10.6566,10.6699,10.6367,10.6433,60400.0
2005-06-10 10:20:00,16.02,16.03,16.0,16.01,66700.0,10.6367,10.6433,10.6234,10.63,66700.0
2005-06-10 10:25:00,16.02,16.03,16.0,16.01,84900.0,10.6367,10.6433,10.6234,10.63,84900.0
2005-06-10 10:30:00,16.02,16.02,15.97,15.98,97700.0,10.6367,10.6367,10.6035,10.6101,97700.0
2005-06-10 10:35:00,15.98,16.0,15.93,16.0,169700.0,10.6101,10.6234,10.5769,10.6234,169700.0
2005-06-10 10:40:00,16.0,16.0,15.97,15.97,65800.0,10.6234,10.6234,10.6035,10.6035,65800.0
2005-06-10 10:45:00,15.98,16.0,15.95,15.98,22800.0,10.6101,10.6234,10.5902,10.6101,22800.0
2005-06-10 10:50:00,15.99,16.0,15.98,15.99,46100.0,10.6168,10.6234,10.6101,10.6168,46100.0
2005-06-10 10:55:00,15.99,15.99,15.97,15.98,41900.0,10.6168,10.6168,10.6035,10.6101,41900.0
2005-06-10 11:00:00,15.97,15.98,15.97,15.97,30000.0,10.6035,10.6101,10.6035,10.6035,30000.0
2005-06-10 11:05:00,15.97,15.99,15.97,15.99,34100.0,10.6035,10.6168,10.6035,10.6168,34100.0
2005-06-10 11:10:00,15.99,16.0,15.98,15.99,57700.0,10.6168,10.6234,10.6101,10.6168,57700.0
2005-06-10 11:15:00,16.0,16.0,15.99,16.0,44600.0,10.6234,10.6234,10.6168,10.6234,44600.0
2005-06-10 11:20:00,16.0,16.0,15.98,16.0,37100.0,10.6234,10.6234,10.6101,10.6234,37100.0
2005-06-10 11:25:00,16.0,16.0,15.98,15.99,41600.0,10.6234,10.6234,10.6101,10.6168,41600.0
2005-06-10 11:30:00,15.99,16.0,15.98,16.0,59600.0,10.6168,10.6234,10.6101,10.6234,59600.0
2005-06-10 11:35:00,16.0,16.0,15.99,15.99,33000.0,10.6234,10.6234,10.6168,10.6168,33000.0
2005-06-10 11:40:00,15.99,16.02,15.98,15.99,82800.0,10.6168,10.6367,10.6101,10.6168,82800.0
2005-06-10 11:45:00,16.0,16.0,15.99,16.0,65600.0,10.6234,10.6234,10.6168,10.6234,65600.0
2005-06-10 11:50:00,15.99,16.0,15.99,15.99,62800.0,10.6168,10.6234,10.6168,10.6168,62800.0
2005-06-10 11:55:00,15.99,16.0,15.94,15.96,44300.0,10.6168,10.6234,10.5836,10.5968,44300.0
2005-06-10 12:00:00,15.97,15.98,15.96,15.97,39700.0,10.6035,10.6101,10.5968,10.6035,39700.0
2005-06-10 12:05:00,15.97,15.99,15.97,15.98,41500.0,10.6035,10.6168,10.6035,10.6101,41500.0
2005-06-10 12:10:00,15.97,15.98,15.92,15.94,32000.0,10.6035,10.6101,10.5703,10.5836,32000.0
2005-06-10 12:15:00,15.94,15.95,15.9,15.9,82200.0,10.5836,10.5902,10.557,10.557,82200.0
2005-06-10 12:20:00,15.9,15.9,15.85,15.89,73600.0,10.557,10.557,10.5238,10.5504,73600.0
2005-06-10 12:25:00,15.89,15.89,15.8,15.82,81700.0,10.5504,10.5504,10.4906,10.5039,81700.0
2005-06-10 12:30:00,15.81,15.83,15.78,15.82,102600.0,10.4972,10.5105,10.4773,10.5039,102600.0
2005-06-10 12:35:00,15.81,15.82,15.79,15.8,58400.0,10.4972,10.5039,10.484,10.4906,58400.0
2005-06-10 12:40:00,15.8,15.81,15.78,15.81,33300.0,10.4906,10.4972,10.4773,10.4972,33300.0
2005-06-10 12:45:00,15.8,15.82,15.79,15.82,68900.0,10.4906,10.5039,10.484,10.5039,68900.0
2005-06-10 12:50:00,15.82,15.82,15.8,15.81,25700.0,10.5039,10.5039,10.4906,10.4972,25700.0
2005-06-10 12:55:00,15.81,15.82,15.79,15.79,30200.0,10.4972,10.5039,10.484,10.484,30200.0
2005-06-10 13:00:00,15.79,15.81,15.79,15.8,98300.0,10.484,10.4972,10.484,10.4906,98300.0
2005-06-10 13:05:00,15.81,15.86,15.8,15.85,30200.0,10.4972,10.5304,10.4906,10.5238,30200.0
2005-06-10 13:10:00,15.86,15.86,15.83,15.85,19100.0,10.5304,10.5304,10.5105,10.5238,19100.0
2005-06-10 13:15:00,15.85,15.86,15.84,15.84,18000.0,10.5238,10.5304,10.5172,10.5172,18000.0
2005-06-10 13:20:00,15.85,15.86,15.84,15.85,35400.0,10.5238,10.5304,10.5172,10.5238,35400.0
2005-06-10 13:25:00,15.86,15.87,15.83,15.84,23200.0,10.5304,10.5371,10.5105,10.5172,23200.0
2005-06-10 13:30:00,15.83,15.86,15.83,15.83,188900.0,10.5105,10.5304,10.5105,10.5105,188900.0
2005-06-10 13:35:00,15.84,15.85,15.82,15.84,40800.0,10.5172,10.5238,10.5039,10.5172,40800.0
2005-06-10 13:40:00,15.84,15.85,15.82,15.83,28000.0,10.5172,10.5238,10.5039,10.5105,28000.0
2005-06-10 13:45:00,15.84,15.85,15.83,15.83,17000.0,10.5172,10.5238,10.5105,10.5105,17000.0
2005-06-10 13:50:00,15.84,15.85,15.83,15.83,34000.0,10.5172,10.5238,10.5105,10.5105,34000.0
2005-06-10 13:55:00,15.83,15.84,15.82,15.83,22900.0,10.5105,10.5172,10.5039,10.5105,22900.0
2005-06-10 14:00:00,15.84,15.86,15.82,15.86,145700.0,10.5172,10.5304,10.5039,10.5304,145700.0
2005-06-10 14:05:00,15.86,15.89,15.82,15.88,51600.0,10.5304,10.5504,10.5039,10.5437,51600.0
2005-06-10 14:10:00,15.89,15.96,15.88,15.95,68900.0,10.5504,10.5968,10.5437,10.5902,68900.0
2005-06-10 14:15:00,15.95,15.97,15.93,15.95,119300.0,10.5902,10.6035,10.5769,10.5902,119300.0
2005-06-10 14:20:00,15.95,15.99,15.93,15.97,60600.0,10.5902,10.6168,10.5769,10.6035,60600.0
2005-06-10 14:25:00,15.98,15.99,15.94,15.96,55200.0,10.6101,10.6168,10.5836,10.5968,55200.0
2005-06-10 14:30:00,15.97,15.98,15.95,15.97,67200.0,10.6035,10.6101,10.5902,10.6035,67200.0
2005-06-10 14:35:00,15.97,15.99,15.95,15.98,127300.0,10.6035,10.6168,10.5902,10.6101,127300.0
2005-06-10 14:40:00,15.99,16.01,15.97,16.0,133200.0,10.6168,10.63,10.6035,10.6234,133200.0
2005-06-10 14:45:00,15.99,16.02,15.99,16.0,170200.0,10.6168,10.6367,10.6168,10.6234,170200.0
2005-06-10 14:50:00,16.0,16.01,15.92,15.93,296700.0,10.6234,10.63,10.5703,10.5769,296700.0
2005-06-10 14:55:00,15.92,15.95,15.92,15.95,51800.0,10.5703,10.5902,10.5703,10.5902,51800.0
2005-06-10 15:00:00,15.94,16.02,15.94,16.0,48900.0,10.5836,10.6367,10.5836,10.6234,48900.0
2005-06-10 15:05:00,16.0,16.0,15.98,16.0,58300.0,10.6234,10.6234,10.6101,10.6234,58300.0
2005-06-10 15:10:00,16.0,16.08,15.99,16.07,210200.0,10.6234,10.6765,10.6168,10.6699,210200.0
2005-06-10 15:15:00,16.08,16.1,16.04,16.04,168600.0,10.6765,10.6898,10.65,10.65,168600.0
2005-06-10 15:20:00,16.04,16.06,16.03,16.03,176400.0,10.65,10.6632,10.6433,10.6433,176400.0
2005-06-10 15:25:00,16.04,16.07,16.04,16.05,73300.0,10.65,10.6699,10.65,10.6566,73300.0
2005-06-10 15:30:00,16.05,16.06,16.04,16.04,41600.0,10.6566,10.6632,10.65,10.65,41600.0
2005-06-10 15:35:00,16.04,16.05,16.03,16.04,64800.0,10.65,10.6566,10.6433,10.65,64800.0
2005-06-10 15:40:00,16.04,16.04,15.99,16.0,75900.0,10.65,10.65,10.6168,10.6234,75900.0
2005-06-10 15:45:00,15.99,16.0,15.99,15.99,57500.0,10.6168,10.6234,10.6168,10.6168,57500.0
2005-06-10 15:50:00,15.99,16.0,15.97,15.97,83500.0,10.6168,10.6234,10.6035,10.6035,83500.0
2005-06-10 15:55:00,15.98,15.98,15.94,15.96,240900.0,10.6101,10.6101,10.5836,10.5968,240900.0
2005-06-13 09:30:00,15.9,15.93,15.88,15.9,215400.0,10.557,10.5769,10.5437,10.557,215400.0
2005-06-13 09:35:00,15.92,15.92,15.86,15.88,54000.0,10.5703,10.5703,10.5304,10.5437,54000.0
2005-06-13 09:40:00,15.88,15.9,15.87,15.9,57200.0,10.5437,10.557,10.5371,10.557,57200.0
2005-06-13 09:45:00,15.89,15.9,15.86,15.86,59100.0,10.5504,10.557,10.5304,10.5304,59100.0
2005-06-13 09:50:00,15.86,15.89,15.81,15.88,53900.0,10.5304,10.5504,10.4972,10.5437,53900.0
2005-06-13 09:55:00,15.89,15.89,15.85,15.88,82400.0,10.5504,10.5504,10.5238,10.5437,82400.0
2005-06-13 10:00:00,15.89,15.89,15.85,15.85,40900.0,10.5504,10.5504,10.5238,10.5238,40900.0
2005-06-13 10:05:00,15.86,15.86,15.81,15.82,102300.0,10.5304,10.5304,10.4972,10.5039,102300.0
2005-06-13 10:10:00,15.83,15.83,15.77,15.77,122200.0,10.5105,10.5105,10.4707,10.4707,122200.0
2005-06-13 10:15:00,15.77,15.81,15.77,15.79,69900.0,10.4707,10.4972,10.4707,10.484,69900.0
2005-06-13 10:20:00,15.79,15.79,15.74,15.78,106400.0,10.484,10.484,10.4508,10.4773,106400.0
2005-06-13 10:25:00,15.77,15.78,15.72,15.74,67500.0,10.4707,10.4773,10.4375,10.4508,67500.0
2005-06-13 10:30:00,15.73,15.85,15.73,15.81,118700.0,10.4441,10.5238,10.4441,10.4972,118700.0
2005-06-13 10:35:00,15.81,15.9,15.8,15.88,140300.0,10.4972,10.557,10.4906,10.5437,140300.0
2005-06-13 10:40:00,15.88,15.96,15.87,15.96,149700.0,10.5437,10.5968,10.5371,10.5968,149700.0
2005-06-13 10:45:00,15.95,15.96,15.88,15.93,153300.0,10.5902,10.5968,10.5437,10.5769,153300.0
2005-06-13 10:50:00,15.92,15.92,15.9,15.91,79700.0,10.5703,10.5703,10.557,10.5636,79700.0
2005-06-13 10:55:00,15.91,15.95,15.91,15.94,89900.0,10.5636,10.5902,10.5636,10.5836,89900.0
2005-06-13 11:00:00,15.95,15.98,15.92,15.93,102800.0,10.5902,10.6101,10.5703,10.5769,102800.0
2005-06-13 11:05:00,15.94,16.0,15.93,15.97,73500.0,10.5836,10.6234,10.5769,10.6035,73500.0
2005-06-13 11:10:00,15.97,15.97,15.92,15.95,64200.0,10.6035,10.6035,10.5703,10.5902,64200.0
2005-06-13 11:15:00,15.96,15.97,15.94,15.96,40100.0,10.5968,10.6035,10.5836,10.5968,40100.0
2005-06-13 11:20:00,15.97,15.98,15.95,15.96,55100.0,10.6035,10.6101,10.5902,10.5968,55100.0
2005-06-13 11:25:00,15.97,15.98,15.95,15.96,20600.0,10.6035,10.6101,10.5902,10.5968,20600.0
2005-06-13 11:30:00,15.97,15.99,15.97,15.97,62300.0,10.6035,10.6168,10.6035,10.6035,62300.0
2005-06-13 11:35:00,15.97,15.99,15.96,15.97,48500.0,10.6035,10.6168,10.5968,10.6035,48500.0
2005-06-13 11:40:00,15.97,15.99,15.94,15.99,39400.0,10.6035,10.6168,10.5836,10.6168,39400.0
2005-06-13 11:45:00,15.98,16.0,15.97,15.99,37800.0,10.6101,10.6234,10.6035,10.6168,37800.0
2005-06-13 11:50:00,15.99,16.0,15.98,16.0,75600.0,10.6168,10.6234,10.6101,10.6234,75600.0
2005-06-13 11:55:00,16.0,16.0,15.99,16.0,50700.0,10.6234,10.6234,10.6168,10.6234,50700.0
2005-06-13 12:00:00,16.0,16.0,15.99,16.0,19200.0,10.6234,10.6234,10.6168,10.6234,19200.0
2005-06-13 12:05:00,15.99,16.0,15.97,15.99,32000.0,10.6168,10.6234,10.6035,10.6168,32000.0
2005-06-13 12:10:00,15.98,15.99,15.94,15.96,34700.0,10.6101,10.6168,10.5836,10.5968,34700.0
2005-06-13 12:15:00,15.97,15.98,15.95,15.97,30500.0,10.6035,10.6101,10.5902,10.6035,30500.0
2005-06-13 12:20:00,15.97,15.99,15.96,15.99,42200.0,10.6035,10.6168,10.5968,10.6168,42200.0
2005-06-13 12:25:00,15.99,16.0,15.98,15.99,41700.0,10.6168,10.6234,10.6101,10.6168,41700.0
2005-06-13 12:30:00,15.99,16.0,15.98,15.98,50900.0,10.6168,10.6234,10.6101,10.6101,50900.0
2005-06-13 12:35:00,15.99,15.99,15.97,15.97,91200.0,10.6168,10.6168,10.6035,10.6035,91200.0
2005-06-13 12:40:00,15.97,15.97,15.94,15.97,173300.0,10.6035,10.6035,10.5836,10.6035,173300.0
2005-06-13 12:45:00,15.97,16.0,15.97,15.99,85500.0,10.6035,10.6234,10.6035,10.6168,85500.0
2005-06-13 12:50:00,16.0,16.01,15.98,16.01,62900.0,10.6234,10.63,10.6101,10.63,62900.0
2005-06-13 12:55:00,16.01,16.01,15.98,15.98,59400.0,10.63,10.63,10.6101,10.6101,59400.0
2005-06-13 13:00:00,15.98,15.98,15.92,15.93,213700.0,10.6101,10.6101,10.5703,10.5769,213700.0
2005-06-13 13:05:00,15.95,15.97,15.94,15.95,145700.0,10.5902,10.6035,10.5836,10.5902,145700.0
2005-06-13 13:10:00,15.96,15.96,15.93,15.94,38800.0,10.5968,10.5968,10.5769,10.5836,38800.0
2005-06-13 13:15:00,15.95,15.95,15.94,15.94,22100.0,10.5902,10.5902,10.5836,10.5836,22100.0
2005-06-13 13:20:00,15.94,15.96,15.94,15.95,59200.0,10.5836,10.5968,10.5836,10.5902,59200.0
2005-06-13 13:25:00,15.96,15.99,15.96,15.98,60800.0,10.5968,10.6168,10.5968,10.6101,60800.0
2005-06-13 13:30:00,15.98,15.99,15.96,15.96,34000.0,10.6101,10.6168,10.5968,10.5968,34000.0
2005-06-13 13:35:00,15.96,15.97,15.96,15.96,21200.0,10.5968,10.6035,10.5968,10.5968,21200.0
2005-06-13 13:40:00,15.95,15.96,15.95,15.95,18200.0,10.5902,10.5968,10.5902,10.5902,18200.0
2005-06-13 13:45:00,15.95,15.97,15.95,15.96,41200.0,10.5902,10.6035,10.5902,10.5968,41200.0
2005-06-13 13:50:00,15.97,15.97,15.95,15.96,19000.0,10.6035,10.6035,10.5902,10.5968,19000.0
2005-06-13 13:55:00,15.95,15.96,15.9,15.9,125000.0,10.5902,10.5968,10.557,10.557,125000.0
2005-06-13 14:00:00,15.91,15.96,15.88,15.9,75800.0,10.5636,10.5968,10.5437,10.557,75800.0
2005-06-13 14:05:00,15.9,15.91,15.85,15.9,175100.0,10.557,10.5636,10.5238,10.557,175100.0
2005-06-13 14:10:00,15.91,15.91,15.88,15.89,66000.0,10.5636,10.5636,10.5437,10.5504,66000.0
2005-06-13 14:15:00,15.89,15.89,15.84,15.84,136000.0,10.5504,10.5504,10.5172,10.5172,136000.0
2005-06-13 14:20:00,15.84,15.88,15.84,15.86,52200.0,10.5172,10.5437,10.5172,10.5304,52200.0
2005-06-13 14:25:00,15.86,15.87,15.85,15.85,22300.0,10.5304,10.5371,10.5238,10.5238,22300.0
2005-06-13 14:30:00,15.85,15.86,15.83,15.85,31400.0,10.5238,10.5304,10.5105,10.5238,31400.0
2005-06-13 14:35:00,15.85,15.86,15.84,15.84,37600.0,10.5238,10.5304,10.5172,10.5172,37600.0
2005-06-13 14:40:00,15.84,15.85,15.83,15.85,31400.0,10.5172,10.5238,10.5105,10.5238,31400.0
2005-06-13 14:45:00,15.85,15.96,15.84,15.88,141400.0,10.5238,10.5968,10.5172,10.5437,141400.0
2005-06-13 14:50:00,15.87,15.89,15.87,15.88,33700.0,10.5371,10.5504,10.5371,10.5437,33700.0
2005-06-13 14:55:00,15.88,15.9,15.87,15.9,40100.0,10.5437,10.557,10.5371,10.557,40100.0
2005-06-13 15:00:00,15.89,15.89,15.86,15.87,154500.0,10.5504,10.5504,10.5304,10.5371,154500.0
2005-06-13 15:05:00,15.86,15.87,15.85,15.87,99700.0,10.5304,10.5371,10.5238,10.5371,99700.0
2005-06-13 15:10:00,15.87,15.88,15.86,15.87,80600.0,10.5371,10.5437,10.5304,10.5371,80600.0
2005-06-13 15:15:00,15.87,15.88,15.84,15.86,132100.0,10.5371,10.5437,10.5172,10.5304,132100.0
2005-06-13 15:20:00,15.87,15.88,15.85,15.88,59500.0,10.5371,10.5437,10.5238,10.5437,59500.0
2005-06-13 15:25:00,15.88,15.92,15.88,15.92,69200.0,10.5437,10.5703,10.5437,10.5703,69200.0
2005-06-13 15:30:00,15.92,15.92,15.89,15.9,56200.0,10.5703,10.5703,10.5504,10.557,56200.0
2005-06-13 15:35:00,15.9,15.9,15.89,15.9,32400.0,10.557,10.557,10.5504,10.557,32400.0
2005-06-13 15:40:00,15.9,15.9,15.88,15.89,245600.0,10.557,10.557,10.5437,10.5504,245600.0
2005-06-13 15:45:00,15.89,15.93,15.89,15.92,199200.0,10.5504,10.5769,10.5504,10.5703,199200.0
2005-06-13 15:50:00,15.93,15.94,15.9,15.92,135600.0,10.5769,10.5836,10.557,10.5703,135600.0
2005-06-13 15:55:00,15.91,15.99,15.91,15.99,316600.0,10.5636,10.6168,10.5636,10.6168,316600.0
2005-06-14 09:30:00,15.9,15.92,15.8,15.84,355400.0,10.557,10.5703,10.4906,10.5172,355400.0
2005-06-14 09:35:00,15.84,15.84,15.7,15.76,308200.0,10.5172,10.5172,10.4242,10.464,308200.0
2005-06-14 09:40:00,15.77,15.84,15.75,15.83,177700.0,10.4707,10.5172,10.4574,10.5105,177700.0
2005-06-14 09:45:00,15.83,15.94,15.83,15.89,231700.0,10.5105,10.5836,10.5105,10.5504,231700.0
2005-06-14 09:50:00,15.89,15.9,15.86,15.86,105200.0,10.5504,10.557,10.5304,10.5304,105200.0
2005-06-14 09:55:00,15.86,15.9,15.84,15.88,165100.0,10.5304,10.557,10.5172,10.5437,165100.0
2005-06-14 10:00:00,15.89,15.89,15.86,15.86,56500.0,10.5504,10.5504,10.5304,10.5304,56500.0
2005-06-14 10:05:00,15.86,15.87,15.82,15.86,113600.0,10.5304,10.5371,10.5039,10.5304,113600.0
2005-06-14 10:10:00,15.85,15.89,15.85,15.88,50100.0,10.5238,10.5504,10.5238,10.5437,50100.0
2005-06-14 10:15:00,15.89,15.93,15.88,15.91,145100.0,10.5504,10.5769,10.5437,10.5636,145100.0
2005-06-14 10:20:00,15.91,15.91,15.88,15.89,82100.0,10.5636,10.5636,10.5437,10.5504,82100.0
2005-06-14 10:25:00,15.89,15.92,15.89,15.9,245100.0,10.5504,10.5703,10.5504,10.557,245100.0
2005-06-14 10:30:00,15.91,15.93,15.9,15.9,121200.0,10.5636,10.5769,10.557,10.557,121200.0
2005-06-14 10:35:00,15.9,15.94,15.9,15.92,59200.0,10.557,10.5836,10.557,10.5703,59200.0
2005-06-14 10:40:00,15.92,15.95,15.91,15.94,60000.0,10.5703,10.5902,10.5636,10.5836,60000.0
2005-06-14 10:45:00,15.94,15.97,15.93,15.96,85900.0,10.5836,10.6035,10.5769,10.5968,85900.0
2005-06-14 10:50:00,15.94,15.95,15.93,15.95,50500.0,10.5836,10.5902,10.5769,10.5902,50500.0
2005-06-14 10:55:00,15.95,15.97,15.94,15.95,39100.0,10.5902,10.6035,10.5836,10.5902,39100.0
2005-06-14 11:00:00,15.94,15.95,15.91,15.92,99200.0,10.5836,10.5902,10.5636,10.5703,99200.0
2005-06-14 11:05:00,15.91,15.94,15.91,15.93,46300.0,10.5636,10.5836,10.5636,10.5769,46300.0
2005-06-14 11:10:00,15.93,15.95,15.92,15.93,44800.0,10.5769,10.5902,10.5703,10.5769,44800.0
2005-06-14 11:15:00,15.93,15.94,15.92,15.93,39500.0,10.5769,10.5836,10.5703,10.5769,39500.0
2005-06-14 11:20:00,15.93,15.93,15.92,15.92,26700.0,10.5769,10.5769,10.5703,10.5703,26700.0
2005-06-14 11:25:00,15.92,15.94,15.92,15.94,118000.0,10.5703,10.5836,10.5703,10.5836,118000.0
2005-06-14 11:30:00,15.93,15.94,15.91,15.92,45200.0,10.5769,10.5836,10.5636,10.5703,45200.0
2005-06-14 11:35:00,15.92,15.93,15.88,15.88,46900.0,10.5703,10.5769,10.5437,10.5437,46900.0
2005-06-14 11:40:00,15.92,15.93,15.91,15.92,59200.0,10.5703,10.5769,10.5636,10.5703,59200.0
2005-06-14 11:45:00,15.92,15.93,15.91,15.93,99400.0,10.5703,10.5769,10.5636,10.5769,99400.0
2005-06-14 11:50:00,15.93,15.96,15.93,15.96,39200.0,10.5769,10.5968,10.5769,10.5968,39200.0
2005-06-14 11:55:00,15.96,15.97,15.95,15.95,39400.0,10.5968,10.6035,10.5902,10.5902,39400.0
2005-06-14 12:00:00,15.95,15.96,15.95,15.95,13200.0,10.5902,10.5968,10.5902,10.5902,13200.0
2005-06-14 12:05:00,15.95,15.96,15.95,15.95,43200.0,10.5902,10.5968,10.5902,10.5902,43200.0
2005-06-14 12:10:00,15.95,15.96,15.95,15.95,12000.0,10.5902,10.5968,10.5902,10.5902,12000.0
2005-06-14 12:15:00,15.95,15.98,15.95,15.96,83000.0,10.5902,10.6101,10.5902,10.5968,83000.0
2005-06-14 12:20:00,15.96,15.96,15.94,15.94,26600.0,10.5968,10.5968,10.5836,10.5836,26600.0
2005-06-14 12:25:00,15.93,15.96,15.93,15.95,31800.0,10.5769,10.5968,10.5769,10.5902,31800.0
2005-06-14 12:30:00,15.96,15.96,15.95,15.95,26100.0,10.5968,10.5968,10.5902,10.5902,26100.0
2005-06-14 12:35:00,15.95,15.96,15.95,15.95,21900.0,10.5902,10.5968,10.5902,10.5902,21900.0
2005-06-14 12:40:00,15.95,15.96,15.95,15.95,37000.0,10.5902,10.5968,10.5902,10.5902,37000.0
2005-06-14 12:45:00,15.95,15.97,15.95,15.97,21300.0,10.5902,10.6035,10.5902,10.6035,21300.0
2005-06-14 12:50:00,15.96,15.96,15.95,15.96,10400.0,10.5968,10.5968,10.5902,10.5968,10400.0
2005-06-14 12:55:00,15.95,15.96,15.95,15.96,65200.0,10.5902,10.5968,10.5902,10.5968,65200.0
2005-06-14 13:00:00,15.96,15.97,15.95,15.96,58700.0,10.5968,10.6035,10.5902,10.5968,58700.0
2005-06-14 13:05:00,15.96,15.98,15.95,15.96,87800.0,10.5968,10.6101,10.5902,10.5968,87800.0
2005-06-14 13:10:00,15.95,15.95,15.93,15.94,58800.0,10.5902,10.5902,10.5769,10.5836,58800.0
2005-06-14 13:15:00,15.94,15.95,15.93,15.94,51500.0,10.5836,10.5902,10.5769,10.5836,51500.0
2005-06-14 13:20:00,15.94,15.95,15.93,15.94,24800.0,10.5836,10.5902,10.5769,10.5836,24800.0
2005-06-14 13:25:00,15.95,15.98,15.95,15.98,106200.0,10.5902,10.6101,10.5902,10.6101,106200.0
2005-06-14 13:30:00,15.98,16.02,15.98,16.02,197800.0,10.6101,10.6367,10.6101,10.6367,197800.0
2005-06-14 13:35:00,16.02,16.03,16.0,16.01,71800.0,10.6367,10.6433,10.6234,10.63,71800.0
2005-06-14 13:40:00,16.02,16.05,15.95,16.04,88200.0,10.6367,10.6566,10.5902,10.65,88200.0
2005-06-14 13:45:00,16.05,16.18,16.05,16.13,318700.0,10.6566,10.7429,10.6566,10.7097,318700.0
2005-06-14 13:50:00,16.13,16.13,16.1,16.12,60200.0,10.7097,10.7097,10.6898,10.7031,60200.0
2005-06-14 13:55:00,16.13,16.16,16.12,16.14,102000.0,10.7097,10.7296,10.7031,10.7164,102000.0
2005-06-14 14:00:00,16.16,16.2,16.15,16.17,223500.0,10.7296,10.7562,10.723,10.7363,223500.0
2005-06-14 14:05:00,16.16,16.17,16.16,16.16,59000.0,10.7296,10.7363,10.7296,10.7296,59000.0
2005-06-14 14:10:00,16.16,16.2,16.15,16.2,115500.0,10.7296,10.7562,10.723,10.7562,115500.0
2005-06-14 14:15:00,16.2,16.23,16.19,16.21,163100.0,10.7562,10.7761,10.7495,10.7628,163100.0
2005-06-14 14:20:00,16.22,16.24,16.21,16.23,177500.0,10.7695,10.7827,10.7628,10.7761,177500.0
2005-06-14 14:25:00,16.23,16.28,16.23,16.24,338400.0,10.7761,10.8093,10.7761,10.7827,338400.0
2005-06-14 14:30:00,16.24,16.26,16.23,16.24,254900.0,10.7827,10.796,10.7761,10.7827,254900.0
2005-06-14 14:35:00,16.24,16.27,16.23,16.27,240900.0,10.7827,10.8027,10.7761,10.8027,240900.0
2005-06-14 14:40:00,16.26,16.26,16.25,16.25,89900.0,10.796,10.796,10.7894,10.7894,89900.0
2005-06-14 14:45:00,16.25,16.26,16.22,16.23,183100.0,10.7894,10.796,10.7695,10.7761,183100.0
2005-06-14 14:50:00,16.24,16.25,16.22,16.23,117800.0,10.7827,10.7894,10.7695,10.7761,117800.0
2005-06-14 14:55:00,16.23,16.25,16.23,16.24,87600.0,10.7761,10.7894,10.7761,10.7827,87600.0
2005-06-14 15:00:00,16.25,16.31,16.24,16.3,277600.0,10.7894,10.8292,10.7827,10.8226,277600.0
2005-06-14 15:05:00,16.3,16.36,16.29,16.35,247400.0,10.8226,10.8624,10.8159,10.8558,247400.0
2005-06-14 15:10:00,16.35,16.35,16.28,16.29,262100.0,10.8558,10.8558,10.8093,10.8159,262100.0
2005-06-14 15:15:00,16.3,16.35,16.28,16.33,227000.0,10.8226,10.8558,10.8093,10.8425,227000.0
2005-06-14 15:20:00,16.33,16.35,16.32,16.32,376200.0,10.8425,10.8558,10.8359,10.8359,376200.0
2005-06-14 15:25:00,16.32,16.35,16.3,16.3,715300.0,10.8359,10.8558,10.8226,10.8226,715300.0
2005-06-14 15:30:00,16.31,16.31,16.25,16.27,256800.0,10.8292,10.8292,10.7894,10.8027,256800.0
2005-06-14 15:35:00,16.27,16.32,16.26,16.31,153400.0,10.8027,10.8359,10.796,10.8292,153400.0
2005-06-14 15:40:00,16.3,16.32,16.27,16.31,319900.0,10.8226,10.8359,10.8027,10.8292,319900.0
2005-06-14 15:45:00,16.3,16.34,16.3,16.34,557400.0,10.8226,10.8491,10.8226,10.8491,557400.0
2005-06-14 15:50:00,16.34,16.35,16.3,16.35,271800.0,10.8491,10.8558,10.8226,10.8558,271800.0
2005-06-14 15:55:00,16.35,16.36,16.34,16.35,623700.0,10.8558,10.8624,10.8491,10.8558,623700.0
2005-06-15 09:30:00,16.44,16.48,16.41,16.46,493400.0,10.9155,10.9421,10.8956,10.9288,493400.0
2005-06-15 09:35:00,16.48,16.49,16.39,16.4,337100.0,10.9421,10.9487,10.8823,10.889,337100.0
2005-06-15 09:40:00,16.39,16.39,16.25,16.26,273000.0,10.8823,10.8823,10.7894,10.796,273000.0
2005-06-15 09:45:00,16.25,16.35,16.25,16.33,85400.0,10.7894,10.8558,10.7894,10.8425,85400.0
2005-06-15 09:50:00,16.32,16.39,16.28,16.38,132100.0,10.8359,10.8823,10.8093,10.8757,132100.0
2005-06-15 09:55:00,16.38,16.44,16.33,16.41,125300.0,10.8757,10.9155,10.8425,10.8956,125300.0
2005-06-15 10:00:00,16.43,16.45,16.41,16.44,107600.0,10.9089,10.9222,10.8956,10.9155,107600.0
2005-06-15 10:05:00,16.44,16.45,16.43,16.44,71100.0,10.9155,10.9222,10.9089,10.9155,71100.0
2005-06-15 10:10:00,16.44,16.44,16.33,16.34,228000.0,10.9155,10.9155,10.8425,10.8491,228000.0
2005-06-15 10:15:00,16.33,16.33,16.28,16.31,141000.0,10.8425,10.8425,10.8093,10.8292,141000.0
2005-06-15 10:20:00,16.3,16.38,16.26,16.27,130900.0,10.8226,10.8757,10.796,10.8027,130900.0
2005-06-15 10:25:00,16.28,16.37,16.26,16.37,86600.0,10.8093,10.8691,10.796,10.8691,86600.0
2005-06-15 10:30:00,16.26,16.27,16.22,16.23,169800.0,10.796,10.8027,10.7695,10.7761,169800.0
2005-06-15 10:35:00,16.22,16.25,16.2,16.21,132900.0,10.7695,10.7894,10.7562,10.7628,132900.0
2005-06-15 10:40:00,16.2,16.23,16.2,16.2,73900.0,10.7562,10.7761,10.7562,10.7562,73900.0
2005-06-15 10:45:00,16.2,16.25,16.2,16.24,116100.0,10.7562,10.7894,10.7562,10.7827,116100.0
2005-06-15 10:50:00,16.24,16.26,16.21,16.21,138500.0,10.7827,10.796,10.7628,10.7628,138500.0
2005-06-15 10:55:00,16.21,16.23,16.15,16.18,130100.0,10.7628,10.7761,10.723,10.7429,130100.0
2005-06-15 11:00:00,16.19,16.19,16.17,16.18,56400.0,10.7495,10.7495,10.7363,10.7429,56400.0
2005-06-15 11:05:00,16.18,16.26,16.18,16.26,99700.0,10.7429,10.796,10.7429,10.796,99700.0
2005-06-15 11:10:00,16.27,16.28,16.25,16.26,74100.0,10.8027,10.8093,10.7894,10.796,74100.0
2005-06-15 11:15:00,16.26,16.27,16.19,16.22,105300.0,10.796,10.8027,10.7495,10.7695,105300.0
2005-06-15 11:20:00,16.2,16.22,16.18,16.22,44800.0,10.7562,10.7695,10.7429,10.7695,44800.0
2005-06-15 11:25:00,16.2,16.23,16.2,16.22,30700.0,10.7562,10.7761,10.7562,10.7695,30700.0
2005-06-15 11:30:00,16.22,16.23,16.19,16.2,45000.0,10.7695,10.7761,10.7495,10.7562,45000.0
2005-06-15 11:35:00,16.2,16.21,16.19,16.2,109200.0,10.7562,10.7628,10.7495,10.7562,109200.0
2005-06-15 11:40:00,16.2,16.22,16.2,16.2,82200.0,10.7562,10.7695,10.7562,10.7562,82200.0
2005-06-15 11:45:00,16.21,16.22,16.2,16.2,56800.0,10.7628,10.7695,10.7562,10.7562,56800.0
2005-06-15 11:50:00,16.2,16.21,16.2,16.21,58800.0,10.7562,10.7628,10.7562,10.7628,58800.0
2005-06-15 11:55:00,16.2,16.2,16.18,16.19,33700.0,10.7562,10.7562,10.7429,10.7495,33700.0
2005-06-15 12:00:00,16.2,16.2,16.16,16.17,64900.0,10.7562,10.7562,10.7296,10.7363,64900.0
2005-06-15 12:05:00,16.16,16.17,16.15,16.17,27300.0,10.7296,10.7363,10.723,10.7363,27300.0
2005-06-15 12:10:00,16.17,16.18,16.16,16.17,17700.0,10.7363,10.7429,10.7296,10.7363,17700.0
2005-06-15 12:15:00,16.16,16.17,16.16,16.17,17300.0,10.7296,10.7363,10.7296,10.7363,17300.0
2005-06-15 12:20:00,16.17,16.19,16.16,16.18,39000.0,10.7363,10.7495,10.7296,10.7429,39000.0
2005-06-15 12:25:00,16.18,16.19,16.17,16.18,24100.0,10.7429,10.7495,10.7363,10.7429,24100.0
2005-06-15 12:30:00,16.18,16.22,16.18,16.2,38700.0,10.7429,10.7695,10.7429,10.7562,38700.0
2005-06-15 12:35:00,16.2,16.21,16.19,16.2,36100.0,10.7562,10.7628,10.7495,10.7562,36100.0
2005-06-15 12:40:00,16.2,16.22,16.19,16.22,27700.0,10.7562,10.7695,10.7495,10.7695,27700.0
2005-06-15 12:45:00,16.21,16.27,16.21,16.26,56500.0,10.7628,10.8027,10.7628,10.796,56500.0
2005-06-15 12:50:00,16.27,16.27,16.19,16.2,141900.0,10.8027,10.8027,10.7495,10.7562,141900.0
2005-06-15 12:55:00,16.2,16.22,16.19,16.21,48100.0,10.7562,10.7695,10.7495,10.7628,48100.0
2005-06-15 13:00:00,16.21,16.21,16.17,16.19,78800.0,10.7628,10.7628,10.7363,10.7495,78800.0
2005-06-15 13:05:00,16.19,16.22,16.19,16.22,42700.0,10.7495,10.7695,10.7495,10.7695,42700.0
2005-06-15 13:10:00,16.22,16.22,16.2,16.22,46400.0,10.7695,10.7695,10.7562,10.7695,46400.0
2005-06-15 13:15:00,16.22,16.25,16.2,16.23,47400.0,10.7695,10.7894,10.7562,10.7761,47400.0
2005-06-15 13:20:00,16.22,16.23,16.22,16.23,76900.0,10.7695,10.7761,10.7695,10.7761,76900.0
2005-06-15 13:25:00,16.23,16.23,16.18,16.2,132400.0,10.7761,10.7761,10.7429,10.7562,132400.0
2005-06-15 13:30:00,16.21,16.21,16.2,16.2,40800.0,10.7628,10.7628,10.7562,10.7562,40800.0
2005-06-15 13:35:00,16.2,16.21,16.19,16.19,104600.0,10.7562,10.7628,10.7495,10.7495,104600.0
2005-06-15 13:40:00,16.19,16.19,16.16,16.17,79800.0,10.7495,10.7495,10.7296,10.7363,79800.0
2005-06-15 13:45:00,16.17,16.21,16.17,16.18,79300.0,10.7363,10.7628,10.7363,10.7429,79300.0
2005-06-15 13:50:00,16.18,16.2,16.18,16.2,18100.0,10.7429,10.7562,10.7429,10.7562,18100.0
2005-06-15 13:55:00,16.21,16.25,16.2,16.22,101300.0,10.7628,10.7894,10.7562,10.7695,101300.0
2005-06-15 14:00:00,16.22,16.28,16.22,16.27,131700.0,10.7695,10.8093,10.7695,10.8027,131700.0
2005-06-15 14:05:00,16.28,16.28,16.25,16.25,78900.0,10.8093,10.8093,10.7894,10.7894,78900.0
2005-06-15 14:10:00,16.25,16.27,16.25,16.25,184500.0,10.7894,10.8027,10.7894,10.7894,184500.0
2005-06-15 14:15:00,16.26,16.3,16.25,16.29,148200.0,10.796,10.8226,10.7894,10.8159,148200.0
2005-06-15 14:20:00,16.29,16.32,16.28,16.3,186400.0,10.8159,10.8359,10.8093,10.8226,186400.0
2005-06-15 14:25:00,16.3,16.31,16.28,16.3,146600.0,10.8226,10.8292,10.8093,10.8226,146600.0
2005-06-15 14:30:00,16.3,16.32,16.29,16.32,151500.0,10.8226,10.8359,10.8159,10.8359,151500.0
2005-06-15 14:35:00,16.31,16.37,16.31,16.36,71900.0,10.8292,10.8691,10.8292,10.8624,71900.0
2005-06-15 14:40:00,16.37,16.37,16.33,16.33,65100.0,10.8691,10.8691,10.8425,10.8425,65100.0
2005-06-15 14:45:00,16.33,16.37,16.33,16.35,137600.0,10.8425,10.8691,10.8425,10.8558,137600.0
2005-06-15 14:50:00,16.35,16.35,16.3,16.3,91700.0,10.8558,10.8558,10.8226,10.8226,91700.0
2005-06-15 14:55:00,16.32,16.33,16.31,16.32,80300.0,10.8359,10.8425,10.8292,10.8359,80300.0
2005-06-15 15:00:00,16.32,16.33,16.32,16.32,74100.0,10.8359,10.8425,10.8359,10.8359,74100.0
2005-06-15 15:05:00,16.31,16.34,16.3,16.32,54900.0,10.8292,10.8491,10.8226,10.8359,54900.0
2005-06-15 15:10:00,16.32,16.37,16.32,16.37,56800.0,10.8359,10.8691,10.8359,10.8691,56800.0
2005-06-15 15:15:00,16.37,16.41,16.36,16.4,234500.0,10.8691,10.8956,10.8624,10.889,234500.0
2005-06-15 15:20:00,16.4,16.41,16.4,16.4,38000.0,10.889,10.8956,10.889,10.889,38000.0
2005-06-15 15:25:00,16.41,16.44,16.4,16.43,76400.0,10.8956,10.9155,10.889,10.9089,76400.0
2005-06-15 15:30:00,16.43,16.49,16.43,16.48,302400.0,10.9089,10.9487,10.9089,10.9421,302400.0
2005-06-15 15:35:00,16.47,16.5,16.47,16.49,185500.0,10.9355,10.9554,10.9355,10.9487,185500.0
2005-06-15 15:40:00,16.5,16.5,16.47,16.5,563700.0,10.9554,10.9554,10.9355,10.9554,563700.0
2005-06-15 15:45:00,16.5,16.56,16.49,16.49,365800.0,10.9554,10.9952,10.9487,10.9487,365800.0
2005-06-15 15:50:00,16.49,16.5,16.46,16.48,141500.0,10.9487,10.9554,10.9288,10.9421,141500.0
2005-06-15 15:55:00,16.47,16.56,16.47,16.49,161700.0,10.9355,10.9952,10.9355,10.9487,161700.0
2005-06-16 09:30:00,16.48,16.67,16.48,16.63,344100.0,10.9421,11.0683,10.9421,11.0417,344100.0
2005-06-16 09:35:00,16.64,16.73,16.61,16.72,418600.0,11.0483,11.1081,11.0284,11.1014,418600.0
2005-06-16 09:40:00,16.7,16.85,16.7,16.84,335900.0,11.0882,11.1878,11.0882,11.1811,335900.0
2005-06-16 09:45:00,16.83,16.9,16.8,16.88,569200.0,11.1745,11.221,11.1546,11.2077,569200.0
2005-06-16 09:50:00,16.86,16.9,16.8,16.81,294800.0,11.1944,11.221,11.1546,11.1612,294800.0
2005-06-16 09:55:00,16.8,16.85,16.8,16.83,192600.0,11.1546,11.1878,11.1546,11.1745,192600.0
2005-06-16 10:00:00,16.84,16.9,16.83,16.9,275900.0,11.1811,11.221,11.1745,11.221,275900.0
2005-06-16 10:05:00,16.91,16.93,16.87,16.9,320200.0,11.2276,11.2409,11.201,11.221,320200.0
2005-06-16 10:10:00,16.88,16.89,16.81,16.87,450100.0,11.2077,11.2143,11.1612,11.201,450100.0
2005-06-16 10:15:00,16.87,16.89,16.85,16.89,107100.0,11.201,11.2143,11.1878,11.2143,107100.0
2005-06-16 10:20:00,16.88,16.94,16.88,16.93,191600.0,11.2077,11.2475,11.2077,11.2409,191600.0
2005-06-16 10:25:00,16.93,16.95,16.92,16.94,187900.0,11.2409,11.2542,11.2342,11.2475,187900.0
2005-06-16 10:30:00,16.94,16.95,16.92,16.93,128900.0,11.2475,11.2542,11.2342,11.2409,128900.0
2005-06-16 10:35:00,16.93,16.94,16.92,16.93,153200.0,11.2409,11.2475,11.2342,11.2409,153200.0
2005-06-16 10:40:00,16.93,16.95,16.92,16.92,209700.0,11.2409,11.2542,11.2342,11.2342,209700.0
2005-06-16 10:45:00,16.92,16.93,16.87,16.88,454100.0,11.2342,11.2409,11.201,11.2077,454100.0
2005-06-16 10:50:00,16.88,16.89,16.87,16.88,131900.0,11.2077,11.2143,11.201,11.2077,131900.0
2005-06-16 10:55:00,16.89,16.89,16.82,16.82,140600.0,11.2143,11.2143,11.1678,11.1678,140600.0
2005-06-16 11:00:00,16.83,16.87,16.83,16.87,137400.0,11.1745,11.201,11.1745,11.201,137400.0
2005-06-16 11:05:00,16.88,16.89,16.86,16.89,134800.0,11.2077,11.2143,11.1944,11.2143,134800.0
2005-06-16 11:10:00,16.88,16.89,16.85,16.87,114600.0,11.2077,11.2143,11.1878,11.201,114600.0
2005-06-16 11:15:00,16.88,16.89,16.86,16.89,61500.0,11.2077,11.2143,11.1944,11.2143,61500.0
2005-06-16 11:20:00,16.89,16.9,16.88,16.89,67900.0,11.2143,11.221,11.2077,11.2143,67900.0
2005-06-16 11:25:00,16.89,16.89,16.87,16.87,83000.0,11.2143,11.2143,11.201,11.201,83000.0
2005-06-16 11:30:00,16.88,16.89,16.87,16.87,116300.0,11.2077,11.2143,11.201,11.201,116300.0
2005-06-16 11:35:00,16.88,16.9,16.88,16.89,411000.0,11.2077,11.221,11.2077,11.2143,411000.0
2005-06-16 11:40:00,16.89,16.9,16.87,16.88,66100.0,11.2143,11.221,11.201,11.2077,66100.0
2005-06-16 11:45:00,16.87,16.88,16.85,16.85,206300.0,11.201,11.2077,11.1878,11.1878,206300.0
2005-06-16 11:50:00,16.86,16.87,16.84,16.85,58400.0,11.1944,11.201,11.1811,11.1878,58400.0
2005-06-16 11:55:00,16.84,16.86,16.84,16.84,92800.0,11.1811,11.1944,11.1811,11.1811,92800.0
2005-06-16 12:00:00,16.85,16.85,16.82,16.83,121500.0,11.1878,11.1878,11.1678,11.1745,121500.0
2005-06-16 12:05:00,16.83,16.86,16.83,16.85,36900.0,11.1745,11.1944,11.1745,11.1878,36900.0
2005-06-16 12:10:00,16.85,16.85,16.82,16.83,128900.0,11.1878,11.1878,11.1678,11.1745,128900.0
2005-06-16 12:15:00,16.82,16.85,16.82,16.84,154000.0,11.1678,11.1878,11.1678,11.1811,154000.0
2005-06-16 12:20:00,16.84,16.84,16.83,16.84,73700.0,11.1811,11.1811,11.1745,11.1811,73700.0
2005-06-16 12:25:00,16.84,16.84,16.83,16.83,33300.0,11.1811,11.1811,11.1745,11.1745,33300.0
2005-06-16 12:30:00,16.84,16.84,16.78,16.78,394200.0,11.1811,11.1811,11.1413,11.1413,394200.0
2005-06-16 12:35:00,16.8,16.81,16.76,16.79,138900.0,11.1546,11.1612,11.128,11.1479,138900.0
2005-06-16 12:40:00,16.8,16.82,16.8,16.8,138200.0,11.1546,11.1678,11.1546,11.1546,138200.0
2005-06-16 12:45:00,16.8,16.88,16.79,16.86,101700.0,11.1546,11.2077,11.1479,11.1944,101700.0
2005-06-16 12:50:00,16.88,16.88,16.84,16.85,98600.0,11.2077,11.2077,11.1811,11.1878,98600.0
2005-06-16 12:55:00,16.84,16.86,16.83,16.83,135600.0,11.1811,11.1944,11.1745,11.1745,135600.0
2005-06-16 13:00:00,16.84,16.84,16.82,16.84,87600.0,11.1811,11.1811,11.1678,11.1811,87600.0
2005-06-16 13:05:00,16.84,16.85,16.83,16.84,28100.0,11.1811,11.1878,11.1745,11.1811,28100.0
2005-06-16 13:10:00,16.84,16.85,16.83,16.83,26400.0,11.1811,11.1878,11.1745,11.1745,26400.0
2005-06-16 13:15:00,16.84,16.85,16.83,16.85,26400.0,11.1811,11.1878,11.1745,11.1878,26400.0
2005-06-16 13:20:00,16.84,16.85,16.83,16.83,88300.0,11.1811,11.1878,11.1745,11.1745,88300.0
2005-06-16 13:25:00,16.83,16.84,16.83,16.83,16600.0,11.1745,11.1811,11.1745,11.1745,16600.0
2005-06-16 13:30:00,16.84,16.85,16.83,16.84,65000.0,11.1811,11.1878,11.1745,11.1811,65000.0
2005-06-16 13:35:00,16.85,16.86,16.84,16.85,74800.0,11.1878,11.1944,11.1811,11.1878,74800.0
2005-06-16 13:40:00,16.85,16.86,16.85,16.86,26700.0,11.1878,11.1944,11.1878,11.1944,26700.0
2005-06-16 13:45:00,16.86,16.86,16.85,16.86,44100.0,11.1944,11.1944,11.1878,11.1944,44100.0
2005-06-16 13:50:00,16.85,16.85,16.8,16.8,105000.0,11.1878,11.1878,11.1546,11.1546,105000.0
2005-06-16 13:55:00,16.81,16.81,16.77,16.78,144300.0,11.1612,11.1612,11.1346,11.1413,144300.0
2005-06-16 14:00:00,16.78,16.88,16.78,16.84,125700.0,11.1413,11.2077,11.1413,11.1811,125700.0
2005-06-16 14:05:00,16.83,16.85,16.82,16.83,35000.0,11.1745,11.1878,11.1678,11.1745,35000.0
2005-06-16 14:10:00,16.83,16.84,16.81,16.82,32100.0,11.1745,11.1811,11.1612,11.1678,32100.0
2005-06-16 14:15:00,16.82,16.83,16.8,16.82,77300.0,11.1678,11.1745,11.1546,11.1678,77300.0
2005-06-16 14:20:00,16.81,16.82,16.8,16.81,43800.0,11.1612,11.1678,11.1546,11.1612,43800.0
2005-06-16 14:25:00,16.81,16.84,16.81,16.82,36900.0,11.1612,11.1811,11.1612,11.1678,36900.0
2005-06-16 14:30:00,16.81,16.85,16.81,16.83,57100.0,11.1612,11.1878,11.1612,11.1745,57100.0
2005-06-16 14:35:00,16.83,16.83,16.8,16.81,48400.0,11.1745,11.1745,11.1546,11.1612,48400.0
2005-06-16 14:40:00,16.81,16.84,16.81,16.84,53200.0,11.1612,11.1811,11.1612,11.1811,53200.0
2005-06-16 14:45:00,16.83,16.85,16.82,16.84,42600.0,11.1745,11.1878,11.1678,11.1811,42600.0
2005-06-16 14:50:00,16.84,16.85,16.83,16.83,44300.0,11.1811,11.1878,11.1745,11.1745,44300.0
2005-06-16 14:55:00,16.82,16.84,16.81,16.84,63300.0,11.1678,11.1811,11.1612,11.1811,63300.0
2005-06-16 15:00:00,16.83,16.85,16.82,16.85,54200.0,11.1745,11.1878,11.1678,11.1878,54200.0
2005-06-16 15:05:00,16.84,16.85,16.81,16.85,73900.0,11.1811,11.1878,11.1612,11.1878,73900.0
2005-06-16 15:10:00,16.84,16.85,16.81,16.82,46700.0,11.1811,11.1878,11.1612,11.1678,46700.0
2005-06-16 15:15:00,16.82,16.83,16.81,16.82,61600.0,11.1678,11.1745,11.1612,11.1678,61600.0
2005-06-16 15:20:00,16.81,16.84,16.81,16.82,58800.0,11.1612,11.1811,11.1612,11.1678,58800.0
2005-06-16 15:25:00,16.83,16.85,16.82,16.84,80200.0,11.1745,11.1878,11.1678,11.1811,80200.0
2005-06-16 15:30:00,16.83,16.85,16.82,16.85,91700.0,11.1745,11.1878,11.1678,11.1878,91700.0
2005-06-16 15:35:00,16.84,16.85,16.83,16.83,79100.0,11.1811,11.1878,11.1745,11.1745,79100.0
2005-06-16 15:40:00,16.84,16.84,16.81,16.81,150300.0,11.1811,11.1811,11.1612,11.1612,150300.0
2005-06-16 15:45:00,16.81,16.82,16.8,16.81,85500.0,11.1612,11.1678,11.1546,11.1612,85500.0
2005-06-16 15:50:00,16.8,16.83,16.8,16.81,145100.0,11.1546,11.1745,11.1546,11.1612,145100.0
2005-06-16 15:55:00,16.81,16.81,16.76,16.77,240700.0,11.1612,11.1612,11.128,11.1346,240700.0
2005-06-17 09:30:00,16.75,16.75,16.5,16.57,1926300.0,11.1214,11.1214,10.9554,11.0019,1926300.0
2005-06-17 09:35:00,16.59,16.77,16.56,16.69,403400.0,11.0151,11.1346,10.9952,11.0815,403400.0
2005-06-17 09:40:00,16.69,16.7,16.56,16.67,248500.0,11.0815,11.0882,10.9952,11.0683,248500.0
2005-06-17 09:45:00,16.67,16.73,16.65,16.69,192600.0,11.0683,11.1081,11.055,11.0815,192600.0
2005-06-17 09:50:00,16.69,16.75,16.68,16.69,92200.0,11.0815,11.1214,11.0749,11.0815,92200.0
2005-06-17 09:55:00,16.68,16.74,16.64,16.72,293300.0,11.0749,11.1147,11.0483,11.1014,293300.0
2005-06-17 10:00:00,16.72,16.77,16.65,16.7,266500.0,11.1014,11.1346,11.055,11.0882,266500.0
2005-06-17 10:05:00,16.7,16.72,16.65,16.67,144600.0,11.0882,11.1014,11.055,11.0683,144600.0
2005-06-17 10:10:00,16.66,16.7,16.61,16.62,66100.0,11.0616,11.0882,11.0284,11.0351,66100.0
2005-06-17 10:15:00,16.62,16.62,16.53,16.58,223500.0,11.0351,11.0351,10.9753,11.0085,223500.0
2005-06-17 10:20:00,16.58,16.62,16.56,16.58,141600.0,11.0085,11.0351,10.9952,11.0085,141600.0
2005-06-17 10:25:00,16.59,16.6,16.57,16.59,53100.0,11.0151,11.0218,11.0019,11.0151,53100.0
2005-06-17 10:30:00,16.58,16.6,16.58,16.6,65100.0,11.0085,11.0218,11.0085,11.0218,65100.0
2005-06-17 10:35:00,16.6,16.63,16.59,16.61,75800.0,11.0218,11.0417,11.0151,11.0284,75800.0
2005-06-17 10:40:00,16.61,16.63,16.61,16.63,35000.0,11.0284,11.0417,11.0284,11.0417,35000.0
2005-06-17 10:45:00,16.64,16.64,16.61,16.62,126400.0,11.0483,11.0483,11.0284,11.0351,126400.0
2005-06-17 10:50:00,16.62,16.62,16.58,16.59,135400.0,11.0351,11.0351,11.0085,11.0151,135400.0
2005-06-17 10:55:00,16.6,16.61,16.59,16.61,42500.0,11.0218,11.0284,11.0151,11.0284,42500.0
2005-06-17 11:00:00,16.6,16.62,16.58,16.59,77700.0,11.0218,11.0351,11.0085,11.0151,77700.0
2005-06-17 11:05:00,16.59,16.6,16.58,16.58,61500.0,11.0151,11.0218,11.0085,11.0085,61500.0
2005-06-17 11:10:00,16.58,16.61,16.58,16.58,135100.0,11.0085,11.0284,11.0085,11.0085,135100.0
2005-06-17 11:15:00,16.58,16.59,16.56,16.58,84800.0,11.0085,11.0151,10.9952,11.0085,84800.0
2005-06-17 11:20:00,16.58,16.58,16.52,16.53,162000.0,11.0085,11.0085,10.9687,10.9753,162000.0
2005-06-17 11:25:00,16.54,16.54,16.5,16.53,193100.0,10.9819,10.9819,10.9554,10.9753,193100.0
2005-06-17 11:30:00,16.54,16.54,16.5,16.52,71400.0,10.9819,10.9819,10.9554,10.9687,71400.0
2005-06-17 11:35:00,16.51,16.53,16.45,16.47,152800.0,10.962,10.9753,10.9222,10.9355,152800.0
2005-06-17 11:40:00,16.47,16.49,16.46,16.47,70800.0,10.9355,10.9487,10.9288,10.9355,70800.0
2005-06-17 11:45:00,16.47,16.49,16.46,16.47,40300.0,10.9355,10.9487,10.9288,10.9355,40300.0
2005-06-17 11:50:00,16.48,16.48,16.45,16.47,180900.0,10.9421,10.9421,10.9222,10.9355,180900.0
2005-06-17 11:55:00,16.47,16.5,16.46,16.49,138000.0,10.9355,10.9554,10.9288,10.9487,138000.0
2005-06-17 12:00:00,16.49,16.53,16.48,16.51,60100.0,10.9487,10.9753,10.9421,10.962,60100.0
2005-06-17 12:05:00,16.52,16.54,16.51,16.52,60000.0,10.9687,10.9819,10.962,10.9687,60000.0
2005-06-17 12:10:00,16.52,16.54,16.51,16.54,24200.0,10.9687,10.9819,10.962,10.9819,24200.0
2005-06-17 12:15:00,16.54,16.54,16.51,16.52,34600.0,10.9819,10.9819,10.962,10.9687,34600.0
2005-06-17 12:20:00,16.51,16.53,16.51,16.53,29400.0,10.962,10.9753,10.962,10.9753,29400.0
2005-06-17 12:25:00,16.52,16.53,16.51,16.52,43100.0,10.9687,10.9753,10.962,10.9687,43100.0
2005-06-17 12:30:00,16.52,16.52,16.5,16.51,66200.0,10.9687,10.9687,10.9554,10.962,66200.0
2005-06-17 12:35:00,16.52,16.52,16.51,16.52,35500.0,10.9687,10.9687,10.962,10.9687,35500.0
2005-06-17 12:40:00,16.52,16.52,16.51,16.52,61200.0,10.9687,10.9687,10.962,10.9687,61200.0
2005-06-17 12:45:00,16.52,16.52,16.49,16.49,43200.0,10.9687,10.9687,10.9487,10.9487,43200.0
2005-06-17 12:50:00,16.49,16.5,16.49,16.49,21900.0,10.9487,10.9554,10.9487,10.9487,21900.0
2005-06-17 12:55:00,16.5,16.5,16.47,16.49,53100.0,10.9554,10.9554,10.9355,10.9487,53100.0
2005-06-17 13:00:00,16.49,16.51,16.48,16.51,94300.0,10.9487,10.962,10.9421,10.962,94300.0
2005-06-17 13:05:00,16.51,16.51,16.49,16.5,55300.0,10.962,10.962,10.9487,10.9554,55300.0
2005-06-17 13:10:00,16.49,16.51,16.47,16.49,110400.0,10.9487,10.962,10.9355,10.9487,110400.0
2005-06-17 13:15:00,16.49,16.51,16.49,16.51,36000.0,10.9487,10.962,10.9487,10.962,36000.0
2005-06-17 13:20:00,16.51,16.52,16.5,16.52,42900.0,10.962,10.9687,10.9554,10.9687,42900.0
2005-06-17 13:25:00,16.53,16.53,16.51,16.51,59200.0,10.9753,10.9753,10.962,10.962,59200.0
2005-06-17 13:30:00,16.52,16.53,16.5,16.52,37400.0,10.9687,10.9753,10.9554,10.9687,37400.0
2005-06-17 13:35:00,16.52,16.52,16.49,16.5,65100.0,10.9687,10.9687,10.9487,10.9554,65100.0
2005-06-17 13:40:00,16.5,16.5,16.48,16.48,66400.0,10.9554,10.9554,10.9421,10.9421,66400.0
2005-06-17 13:45:00,16.49,16.52,16.48,16.52,51300.0,10.9487,10.9687,10.9421,10.9687,51300.0
2005-06-17 13:50:00,16.51,16.52,16.51,16.52,40000.0,10.962,10.9687,10.962,10.9687,40000.0
2005-06-17 13:55:00,16.52,16.53,16.49,16.51,31100.0,10.9687,10.9753,10.9487,10.962,31100.0
2005-06-17 14:00:00,16.51,16.53,16.5,16.52,63100.0,10.962,10.9753,10.9554,10.9687,63100.0
2005-06-17 14:05:00,16.52,16.59,16.52,16.57,142400.0,10.9687,11.0151,10.9687,11.0019,142400.0
2005-06-17 14:10:00,16.57,16.59,16.56,16.58,52200.0,11.0019,11.0151,10.9952,11.0085,52200.0
2005-06-17 14:15:00,16.57,16.59,16.55,16.56,95200.0,11.0019,11.0151,10.9886,10.9952,95200.0
2005-06-17 14:20:00,16.55,16.56,16.53,16.54,76600.0,10.9886,10.9952,10.9753,10.9819,76600.0
2005-06-17 14:25:00,16.54,16.54,16.51,16.52,45500.0,10.9819,10.9819,10.962,10.9687,45500.0
2005-06-17 14:30:00,16.52,16.54,16.51,16.52,39500.0,10.9687,10.9819,10.962,10.9687,39500.0
2005-06-17 14:35:00,16.51,16.54,16.51,16.54,42300.0,10.962,10.9819,10.962,10.9819,42300.0
2005-06-17 14:40:00,16.53,16.54,16.52,16.52,23200.0,10.9753,10.9819,10.9687,10.9687,23200.0
2005-06-17 14:45:00,16.52,16.53,16.51,16.52,27200.0,10.9687,10.9753,10.962,10.9687,27200.0
2005-06-17 14:50:00,16.52,16.53,16.5,16.5,32100.0,10.9687,10.9753,10.9554,10.9554,32100.0
2005-06-17 14:55:00,16.5,16.52,16.5,16.52,104100.0,10.9554,10.9687,10.9554,10.9687,104100.0
2005-06-17 15:00:00,16.51,16.55,16.5,16.54,86500.0,10.962,10.9886,10.9554,10.9819,86500.0
2005-06-17 15:05:00,16.54,16.56,16.53,16.56,46900.0,10.9819,10.9952,10.9753,10.9952,46900.0
2005-06-17 15:10:00,16.56,16.58,16.53,16.55,85900.0,10.9952,11.0085,10.9753,10.9886,85900.0
2005-06-17 15:15:00,16.55,16.58,16.55,16.58,47800.0,10.9886,11.0085,10.9886,11.0085,47800.0
2005-06-17 15:20:00,16.58,16.59,16.53,16.56,90200.0,11.0085,11.0151,10.9753,10.9952,90200.0
2005-06-17 15:25:00,16.55,16.58,16.52,16.53,66400.0,10.9886,11.0085,10.9687,10.9753,66400.0
2005-06-17 15:30:00,16.53,16.59,16.52,16.58,70900.0,10.9753,11.0151,10.9687,11.0085,70900.0
2005-06-17 15:35:00,16.59,16.59,16.57,16.59,83800.0,11.0151,11.0151,11.0019,11.0151,83800.0
2005-06-17 15:40:00,16.58,16.61,16.58,16.58,188700.0,11.0085,11.0284,11.0085,11.0085,188700.0
2005-06-17 15:45:00,16.59,16.6,16.57,16.59,96700.0,11.0151,11.0218,11.0019,11.0151,96700.0
2005-06-17 15:50:00,16.58,16.59,16.57,16.58,125100.0,11.0085,11.0151,11.0019,11.0085,125100.0
2005-06-17 15:55:00,16.58,16.6,16.57,16.6,214200.0,11.0085,11.0218,11.0019,11.0218,214200.0
2005-06-20 09:30:00,16.44,16.5,16.43,16.48,248800.0,10.9155,10.9554,10.9089,10.9421,248800.0
2005-06-20 09:35:00,16.48,16.54,16.47,16.51,162100.0,10.9421,10.9819,10.9355,10.962,162100.0
2005-06-20 09:40:00,16.53,16.54,16.51,16.52,174800.0,10.9753,10.9819,10.962,10.9687,174800.0
2005-06-20 09:45:00,16.52,16.58,16.51,16.57,167000.0,10.9687,11.0085,10.962,11.0019,167000.0
2005-06-20 09:50:00,16.57,16.63,16.56,16.61,119100.0,11.0019,11.0417,10.9952,11.0284,119100.0
2005-06-20 09:55:00,16.61,16.7,16.61,16.68,258600.0,11.0284,11.0882,11.0284,11.0749,258600.0
2005-06-20 10:00:00,16.69,16.69,16.59,16.62,128800.0,11.0815,11.0815,11.0151,11.0351,128800.0
2005-06-20 10:05:00,16.62,16.63,16.57,16.6,181600.0,11.0351,11.0417,11.0019,11.0218,181600.0
2005-06-20 10:10:00,16.59,16.6,16.56,16.57,64000.0,11.0151,11.0218,10.9952,11.0019,64000.0
2005-06-20 10:15:00,16.58,16.59,16.56,16.59,53200.0,11.0085,11.0151,10.9952,11.0151,53200.0
2005-06-20 10:20:00,16.58,16.6,16.57,16.59,76000.0,11.0085,11.0218,11.0019,11.0151,76000.0
2005-06-20 10:25:00,16.59,16.59,16.56,16.56,82300.0,11.0151,11.0151,10.9952,10.9952,82300.0
2005-06-20 10:30:00,16.56,16.57,16.55,16.55,40600.0,10.9952,11.0019,10.9886,10.9886,40600.0
2005-06-20 10:35:00,16.56,16.6,16.55,16.6,64000.0,10.9952,11.0218,10.9886,11.0218,64000.0
2005-06-20 10:40:00,16.6,16.61,16.58,16.59,100500.0,11.0218,11.0284,11.0085,11.0151,100500.0
2005-06-20 10:45:00,16.59,16.59,16.57,16.58,49700.0,11.0151,11.0151,11.0019,11.0085,49700.0
2005-06-20 10:50:00,16.57,16.58,16.56,16.57,30200.0,11.0019,11.0085,10.9952,11.0019,30200.0
2005-06-20 10:55:00,16.58,16.62,16.57,16.61,39200.0,11.0085,11.0351,11.0019,11.0284,39200.0
2005-06-20 11:00:00,16.6,16.65,16.6,16.65,49500.0,11.0218,11.055,11.0218,11.055,49500.0
2005-06-20 11:05:00,16.64,16.67,16.63,16.63,45200.0,11.0483,11.0683,11.0417,11.0417,45200.0
2005-06-20 11:10:00,16.63,16.64,16.61,16.64,24500.0,11.0417,11.0483,11.0284,11.0483,24500.0
2005-06-20 11:15:00,16.63,16.64,16.62,16.62,21700.0,11.0417,11.0483,11.0351,11.0351,21700.0
2005-06-20 11:20:00,16.62,16.64,16.61,16.61,38500.0,11.0351,11.0483,11.0284,11.0284,38500.0
2005-06-20 11:25:00,16.61,16.62,16.57,16.59,51100.0,11.0284,11.0351,11.0019,11.0151,51100.0
2005-06-20 11:30:00,16.58,16.59,16.58,16.58,26200.0,11.0085,11.0151,11.0085,11.0085,26200.0
2005-06-20 11:35:00,16.58,16.58,16.56,16.57,25600.0,11.0085,11.0085,10.9952,11.0019,25600.0
2005-06-20 11:40:00,16.56,16.59,16.56,16.58,48700.0,10.9952,11.0151,10.9952,11.0085,48700.0
2005-06-20 11:45:00,16.58,16.59,16.56,16.57,35200.0,11.0085,11.0151,10.9952,11.0019,35200.0
2005-06-20 11:50:00,16.56,16.59,16.56,16.59,37300.0,10.9952,11.0151,10.9952,11.0151,37300.0
2005-06-20 11:55:00,16.58,16.58,16.56,16.57,52800.0,11.0085,11.0085,10.9952,11.0019,52800.0
2005-06-20 12:00:00,16.58,16.6,16.58,16.6,40800.0,11.0085,11.0218,11.0085,11.0218,40800.0
2005-06-20 12:05:00,16.59,16.6,16.59,16.59,50000.0,11.0151,11.0218,11.0151,11.0151,50000.0
2005-06-20 12:10:00,16.59,16.6,16.59,16.59,18000.0,11.0151,11.0218,11.0151,11.0151,18000.0
2005-06-20 12:15:00,16.6,16.6,16.59,16.6,85100.0,11.0218,11.0218,11.0151,11.0218,85100.0
2005-06-20 12:20:00,16.6,16.6,16.59,16.6,18500.0,11.0218,11.0218,11.0151,11.0218,18500.0
2005-06-20 12:25:00,16.6,16.6,16.58,16.59,28800.0,11.0218,11.0218,11.0085,11.0151,28800.0
2005-06-20 12:30:00,16.59,16.6,16.59,16.59,59900.0,11.0151,11.0218,11.0151,11.0151,59900.0
2005-06-20 12:35:00,16.59,16.6,16.59,16.6,80700.0,11.0151,11.0218,11.0151,11.0218,80700.0
2005-06-20 12:40:00,16.6,16.61,16.59,16.6,71000.0,11.0218,11.0284,11.0151,11.0218,71000.0
2005-06-20 12:45:00,16.61,16.61,16.57,16.57,54100.0,11.0284,11.0284,11.0019,11.0019,54100.0
2005-06-20 12:50:00,16.57,16.57,16.53,16.56,45500.0,11.0019,11.0019,10.9753,10.9952,45500.0
2005-06-20 12:55:00,16.56,16.56,16.53,16.55,87100.0,10.9952,10.9952,10.9753,10.9886,87100.0
2005-06-20 13:00:00,16.55,16.56,16.54,16.56,14100.0,10.9886,10.9952,10.9819,10.9952,14100.0
2005-06-20 13:05:00,16.55,16.6,16.54,16.55,112100.0,10.9886,11.0218,10.9819,10.9886,112100.0
2005-06-20 13:10:00,16.55,16.57,16.55,16.56,16000.0,10.9886,11.0019,10.9886,10.9952,16000.0
2005-06-20 13:15:00,16.56,16.58,16.56,16.58,27200.0,10.9952,11.0085,10.9952,11.0085,27200.0
2005-06-20 13:20:00,16.57,16.6,16.56,16.59,30100.0,11.0019,11.0218,10.9952,11.0151,30100.0
2005-06-20 13:25:00,16.58,16.59,16.56,16.58,27100.0,11.0085,11.0151,10.9952,11.0085,27100.0
2005-06-20 13:30:00,16.58,16.59,16.57,16.59,19100.0,11.0085,11.0151,11.0019,11.0151,19100.0
2005-06-20 13:35:00,16.58,16.6,16.58,16.59,15900.0,11.0085,11.0218,11.0085,11.0151,15900.0
2005-06-20 13:40:00,16.59,16.6,16.55,16.56,50900.0,11.0151,11.0218,10.9886,10.9952,50900.0
2005-06-20 13:45:00,16.56,16.57,16.55,16.56,18200.0,10.9952,11.0019,10.9886,10.9952,18200.0
2005-06-20 13:50:00,16.56,16.58,16.56,16.58,14100.0,10.9952,11.0085,10.9952,11.0085,14100.0
2005-06-20 13:55:00,16.57,16.58,16.55,16.56,18300.0,11.0019,11.0085,10.9886,10.9952,18300.0
2005-06-20 14:00:00,16.56,16.58,16.55,16.58,130800.0,10.9952,11.0085,10.9886,11.0085,130800.0
2005-06-20 14:05:00,16.58,16.59,16.57,16.58,62500.0,11.0085,11.0151,11.0019,11.0085,62500.0
2005-06-20 14:10:00,16.58,16.58,16.57,16.58,13700.0,11.0085,11.0085,11.0019,11.0085,13700.0
2005-06-20 14:15:00,16.57,16.58,16.56,16.58,25600.0,11.0019,11.0085,10.9952,11.0085,25600.0
2005-06-20 14:20:00,16.58,16.59,16.58,16.59,38100.0,11.0085,11.0151,11.0085,11.0151,38100.0
2005-06-20 14:25:00,16.58,16.59,16.57,16.58,25600.0,11.0085,11.0151,11.0019,11.0085,25600.0
2005-06-20 14:30:00,16.58,16.58,16.57,16.58,16700.0,11.0085,11.0085,11.0019,11.0085,16700.0
2005-06-20 14:35:00,16.57,16.59,16.57,16.59,94400.0,11.0019,11.0151,11.0019,11.0151,94400.0
2005-06-20 14:40:00,16.58,16.59,16.57,16.59,68900.0,11.0085,11.0151,11.0019,11.0151,68900.0
2005-06-20 14:45:00,16.59,16.63,16.59,16.62,37800.0,11.0151,11.0417,11.0151,11.0351,37800.0
2005-06-20 14:50:00,16.62,16.62,16.59,16.6,25000.0,11.0351,11.0351,11.0151,11.0218,25000.0
2005-06-20 14:55:00,16.6,16.63,16.59,16.62,75200.0,11.0218,11.0417,11.0151,11.0351,75200.0
2005-06-20 15:00:00,16.62,16.66,16.6,16.66,48100.0,11.0351,11.0616,11.0218,11.0616,48100.0
2005-06-20 15:05:00,16.66,16.68,16.62,16.67,90600.0,11.0616,11.0749,11.0351,11.0683,90600.0
2005-06-20 15:10:00,16.67,16.68,16.65,16.66,94300.0,11.0683,11.0749,11.055,11.0616,94300.0
2005-06-20 15:15:00,16.65,16.67,16.6,16.66,135200.0,11.055,11.0683,11.0218,11.0616,135200.0
2005-06-20 15:20:00,16.66,16.68,16.62,16.62,56500.0,11.0616,11.0749,11.0351,11.0351,56500.0
2005-06-20 15:25:00,16.63,16.63,16.58,16.59,105700.0,11.0417,11.0417,11.0085,11.0151,105700.0
2005-06-20 15:30:00,16.6,16.61,16.59,16.61,55800.0,11.0218,11.0284,11.0151,11.0284,55800.0
2005-06-20 15:35:00,16.61,16.62,16.6,16.62,135900.0,11.0284,11.0351,11.0218,11.0351,135900.0
2005-06-20 15:40:00,16.62,16.65,16.6,16.63,73100.0,11.0351,11.055,11.0218,11.0417,73100.0
2005-06-20 15:45:00,16.64,16.65,16.62,16.64,132500.0,11.0483,11.055,11.0351,11.0483,132500.0
2005-06-20 15:50:00,16.64,16.65,16.61,16.63,103900.0,11.0483,11.055,11.0284,11.0417,103900.0
2005-06-20 15:55:00,16.63,16.7,16.62,16.66,584600.0,11.0417,11.0882,11.0351,11.0616,584600.0
2005-06-21 09:30:00,16.7,16.73,16.64,16.73,201900.0,11.0882,11.1081,11.0483,11.1081,201900.0
2005-06-21 09:35:00,16.73,16.74,16.7,16.74,60600.0,11.1081,11.1147,11.0882,11.1147,60600.0
2005-06-21 09:40:00,16.74,16.76,16.69,16.7,93700.0,11.1147,11.128,11.0815,11.0882,93700.0
2005-06-21 09:45:00,16.68,16.7,16.65,16.65,78900.0,11.0749,11.0882,11.055,11.055,78900.0
2005-06-21 09:50:00,16.65,16.67,16.61,16.63,93400.0,11.055,11.0683,11.0284,11.0417,93400.0
2005-06-21 09:55:00,16.62,16.63,16.56,16.56,142400.0,11.0351,11.0417,10.9952,10.9952,142400.0
2005-06-21 10:00:00,16.56,16.58,16.5,16.56,139900.0,10.9952,11.0085,10.9554,10.9952,139900.0
2005-06-21 10:05:00,16.56,16.57,16.52,16.52,32000.0,10.9952,11.0019,10.9687,10.9687,32000.0
2005-06-21 10:10:00,16.52,16.59,16.51,16.59,63200.0,10.9687,11.0151,10.962,11.0151,63200.0
2005-06-21 10:15:00,16.58,16.61,16.57,16.61,34600.0,11.0085,11.0284,11.0019,11.0284,34600.0
2005-06-21 10:20:00,16.61,16.62,16.59,16.62,36200.0,11.0284,11.0351,11.0151,11.0351,36200.0
2005-06-21 10:25:00,16.62,16.69,16.61,16.68,67000.0,11.0351,11.0815,11.0284,11.0749,67000.0
2005-06-21 10:30:00,16.67,16.69,16.63,16.63,69400.0,11.0683,11.0815,11.0417,11.0417,69400.0
2005-06-21 10:35:00,16.64,16.64,16.62,16.63,188800.0,11.0483,11.0483,11.0351,11.0417,188800.0
2005-06-21 10:40:00,16.63,16.64,16.6,16.61,122600.0,11.0417,11.0483,11.0218,11.0284,122600.0
2005-06-21 10:45:00,16.61,16.63,16.61,16.62,74700.0,11.0284,11.0417,11.0284,11.0351,74700.0
2005-06-21 10:50:00,16.62,16.62,16.6,16.6,44100.0,11.0351,11.0351,11.0218,11.0218,44100.0
2005-06-21 10:55:00,16.6,16.61,16.58,16.61,67400.0,11.0218,11.0284,11.0085,11.0284,67400.0
2005-06-21 11:00:00,16.61,16.63,16.59,16.6,46900.0,11.0284,11.0417,11.0151,11.0218,46900.0
2005-06-21 11:05:00,16.59,16.6,16.58,16.59,40300.0,11.0151,11.0218,11.0085,11.0151,40300.0
2005-06-21 11:10:00,16.59,16.61,16.59,16.59,42300.0,11.0151,11.0284,11.0151,11.0151,42300.0
2005-06-21 11:15:00,16.6,16.61,16.59,16.6,34800.0,11.0218,11.0284,11.0151,11.0218,34800.0
2005-06-21 11:20:00,16.6,16.6,16.53,16.53,84400.0,11.0218,11.0218,10.9753,10.9753,84400.0
2005-06-21 11:25:00,16.54,16.58,16.53,16.58,76800.0,10.9819,11.0085,10.9753,11.0085,76800.0
2005-06-21 11:30:00,16.57,16.59,16.55,16.56,54900.0,11.0019,11.0151,10.9886,10.9952,54900.0
2005-06-21 11:35:00,16.56,16.57,16.55,16.56,63600.0,10.9952,11.0019,10.9886,10.9952,63600.0
2005-06-21 11:40:00,16.55,16.56,16.54,16.54,33700.0,10.9886,10.9952,10.9819,10.9819,33700.0
2005-06-21 11:45:00,16.54,16.56,16.53,16.56,58500.0,10.9819,10.9952,10.9753,10.9952,58500.0
2005-06-21 11:50:00,16.56,16.56,16.54,16.55,15800.0,10.9952,10.9952,10.9819,10.9886,15800.0
2005-06-21 11:55:00,16.55,16.55,16.54,16.54,21800.0,10.9886,10.9886,10.9819,10.9819,21800.0
2005-06-21 12:00:00,16.54,16.55,16.52,16.55,37800.0,10.9819,10.9886,10.9687,10.9886,37800.0
2005-06-21 12:05:00,16.55,16.55,16.51,16.52,58800.0,10.9886,10.9886,10.962,10.9687,58800.0
2005-06-21 12:10:00,16.52,16.54,16.5,16.52,46800.0,10.9687,10.9819,10.9554,10.9687,46800.0
2005-06-21 12:15:00,16.53,16.54,16.52,16.53,18400.0,10.9753,10.9819,10.9687,10.9753,18400.0
2005-06-21 12:20:00,16.54,16.54,16.51,16.51,57400.0,10.9819,10.9819,10.962,10.962,57400.0
2005-06-21 12:25:00,16.51,16.53,16.5,16.51,51200.0,10.962,10.9753,10.9554,10.962,51200.0
2005-06-21 12:30:00,16.51,16.51,16.48,16.49,57300.0,10.962,10.962,10.9421,10.9487,57300.0
2005-06-21 12:35:00,16.49,16.5,16.48,16.49,31200.0,10.9487,10.9554,10.9421,10.9487,31200.0
2005-06-21 12:40:00,16.49,16.51,16.48,16.49,54100.0,10.9487,10.962,10.9421,10.9487,54100.0
2005-06-21 12:45:00,16.49,16.49,16.47,16.47,48900.0,10.9487,10.9487,10.9355,10.9355,48900.0
2005-06-21 12:50:00,16.47,16.49,16.47,16.49,79900.0,10.9355,10.9487,10.9355,10.9487,79900.0
2005-06-21 12:55:00,16.49,16.49,16.46,16.47,44800.0,10.9487,10.9487,10.9288,10.9355,44800.0
2005-06-21 13:00:00,16.47,16.49,16.45,16.48,57400.0,10.9355,10.9487,10.9222,10.9421,57400.0
2005-06-21 13:05:00,16.48,16.5,16.48,16.5,28700.0,10.9421,10.9554,10.9421,10.9554,28700.0
2005-06-21 13:10:00,16.49,16.53,16.49,16.53,47700.0,10.9487,10.9753,10.9487,10.9753,47700.0
2005-06-21 13:15:00,16.53,16.53,16.5,16.52,29500.0,10.9753,10.9753,10.9554,10.9687,29500.0
2005-06-21 13:20:00,16.51,16.52,16.46,16.48,43200.0,10.962,10.9687,10.9288,10.9421,43200.0
2005-06-21 13:25:00,16.48,16.49,16.47,16.49,18800.0,10.9421,10.9487,10.9355,10.9487,18800.0
2005-06-21 13:30:00,16.48,16.49,16.48,16.49,11200.0,10.9421,10.9487,10.9421,10.9487,11200.0
2005-06-21 13:35:00,16.49,16.49,16.48,16.49,18800.0,10.9487,10.9487,10.9421,10.9487,18800.0
2005-06-21 13:40:00,16.48,16.49,16.47,16.49,67900.0,10.9421,10.9487,10.9355,10.9487,67900.0
2005-06-21 13:45:00,16.49,16.49,16.46,16.48,33100.0,10.9487,10.9487,10.9288,10.9421,33100.0
2005-06-21 13:50:00,16.48,16.49,16.44,16.46,102900.0,10.9421,10.9487,10.9155,10.9288,102900.0
2005-06-21 13:55:00,16.47,16.47,16.45,16.47,32700.0,10.9355,10.9355,10.9222,10.9355,32700.0
2005-06-21 14:00:00,16.46,16.49,16.46,16.49,18500.0,10.9288,10.9487,10.9288,10.9487,18500.0
2005-06-21 14:05:00,16.49,16.49,16.47,16.48,55800.0,10.9487,10.9487,10.9355,10.9421,55800.0
2005-06-21 14:10:00,16.48,16.49,16.46,16.48,34400.0,10.9421,10.9487,10.9288,10.9421,34400.0
2005-06-21 14:15:00,16.48,16.48,16.47,16.48,83300.0,10.9421,10.9421,10.9355,10.9421,83300.0
2005-06-21 14:20:00,16.48,16.48,16.47,16.47,43400.0,10.9421,10.9421,10.9355,10.9355,43400.0
2005-06-21 14:25:00,16.48,16.49,16.47,16.48,24500.0,10.9421,10.9487,10.9355,10.9421,24500.0
2005-06-21 14:30:00,16.47,16.49,16.46,16.48,96400.0,10.9355,10.9487,10.9288,10.9421,96400.0
2005-06-21 14:35:00,16.48,16.5,16.47,16.49,51500.0,10.9421,10.9554,10.9355,10.9487,51500.0
2005-06-21 14:40:00,16.49,16.5,16.49,16.5,31700.0,10.9487,10.9554,10.9487,10.9554,31700.0
2005-06-21 14:45:00,16.49,16.5,16.47,16.49,72300.0,10.9487,10.9554,10.9355,10.9487,72300.0
2005-06-21 14:50:00,16.49,16.49,16.47,16.48,59000.0,10.9487,10.9487,10.9355,10.9421,59000.0
2005-06-21 14:55:00,16.48,16.49,16.47,16.49,116600.0,10.9421,10.9487,10.9355,10.9487,116600.0
2005-06-21 15:00:00,16.49,16.51,16.48,16.49,69900.0,10.9487,10.962,10.9421,10.9487,69900.0
2005-06-21 15:05:00,16.49,16.49,16.47,16.49,65400.0,10.9487,10.9487,10.9355,10.9487,65400.0
2005-06-21 15:10:00,16.49,16.52,16.49,16.5,54900.0,10.9487,10.9687,10.9487,10.9554,54900.0
2005-06-21 15:15:00,16.49,16.5,16.48,16.48,59400.0,10.9487,10.9554,10.9421,10.9421,59400.0
2005-06-21 15:20:00,16.49,16.49,16.46,16.46,114300.0,10.9487,10.9487,10.9288,10.9288,114300.0
2005-06-21 15:25:00,16.47,16.48,16.46,16.47,70300.0,10.9355,10.9421,10.9288,10.9355,70300.0
2005-06-21 15:30:00,16.47,16.47,16.46,16.46,46500.0,10.9355,10.9355,10.9288,10.9288,46500.0
2005-06-21 15:35:00,16.47,16.51,16.47,16.5,126700.0,10.9355,10.962,10.9355,10.9554,126700.0
2005-06-21 15:40:00,16.51,16.51,16.49,16.5,69400.0,10.962,10.962,10.9487,10.9554,69400.0
2005-06-21 15:45:00,16.5,16.5,16.48,16.5,52200.0,10.9554,10.9554,10.9421,10.9554,52200.0
2005-06-21 15:50:00,16.49,16.5,16.48,16.49,65000.0,10.9487,10.9554,10.9421,10.9487,65000.0
2005-06-21 15:55:00,16.49,16.5,16.47,16.49,107800.0,10.9487,10.9554,10.9355,10.9487,107800.0
2005-06-22 09:30:00,16.6,16.69,16.6,16.69,239300.0,11.0218,11.0815,11.0218,11.0815,239300.0
2005-06-22 09:35:00,16.68,16.72,16.65,16.7,223200.0,11.0749,11.1014,11.055,11.0882,223200.0
2005-06-22 09:40:00,16.68,16.73,16.64,16.73,173700.0,11.0749,11.1081,11.0483,11.1081,173700.0
2005-06-22 09:45:00,16.73,16.87,16.73,16.81,240600.0,11.1081,11.201,11.1081,11.1612,240600.0
2005-06-22 09:50:00,16.8,16.81,16.74,16.75,225800.0,11.1546,11.1612,11.1147,11.1214,225800.0
2005-06-22 09:55:00,16.75,16.77,16.71,16.71,79100.0,11.1214,11.1346,11.0948,11.0948,79100.0
2005-06-22 10:00:00,16.71,16.72,16.66,16.67,126100.0,11.0948,11.1014,11.0616,11.0683,126100.0
2005-06-22 10:05:00,16.68,16.71,16.67,16.7,81200.0,11.0749,11.0948,11.0683,11.0882,81200.0
2005-06-22 10:10:00,16.69,16.76,16.69,16.74,123100.0,11.0815,11.128,11.0815,11.1147,123100.0
2005-06-22 10:15:00,16.73,16.74,16.7,16.72,104400.0,11.1081,11.1147,11.0882,11.1014,104400.0
2005-06-22 10:20:00,16.71,16.74,16.71,16.73,68100.0,11.0948,11.1147,11.0948,11.1081,68100.0
2005-06-22 10:25:00,16.72,16.73,16.7,16.73,75800.0,11.1014,11.1081,11.0882,11.1081,75800.0
2005-06-22 10:30:00,16.71,16.76,16.71,16.75,82800.0,11.0948,11.128,11.0948,11.1214,82800.0
2005-06-22 10:35:00,16.76,16.77,16.71,16.76,158600.0,11.128,11.1346,11.0948,11.128,158600.0
2005-06-22 10:40:00,16.75,16.78,16.74,16.76,58600.0,11.1214,11.1413,11.1147,11.128,58600.0
2005-06-22 10:45:00,16.76,16.76,16.72,16.72,87000.0,11.128,11.128,11.1014,11.1014,87000.0
2005-06-22 10:50:00,16.73,16.74,16.7,16.73,56900.0,11.1081,11.1147,11.0882,11.1081,56900.0
2005-06-22 10:55:00,16.73,16.74,16.7,16.72,54000.0,11.1081,11.1147,11.0882,11.1014,54000.0
2005-06-22 11:00:00,16.71,16.73,16.7,16.71,31100.0,11.0948,11.1081,11.0882,11.0948,31100.0
2005-06-22 11:05:00,16.71,16.72,16.68,16.71,77400.0,11.0948,11.1014,11.0749,11.0948,77400.0
2005-06-22 11:10:00,16.71,16.72,16.7,16.72,55400.0,11.0948,11.1014,11.0882,11.1014,55400.0
2005-06-22 11:15:00,16.71,16.77,16.71,16.76,94600.0,11.0948,11.1346,11.0948,11.128,94600.0
2005-06-22 11:20:00,16.75,16.76,16.73,16.74,41700.0,11.1214,11.128,11.1081,11.1147,41700.0
2005-06-22 11:25:00,16.75,16.77,16.74,16.77,98600.0,11.1214,11.1346,11.1147,11.1346,98600.0
2005-06-22 11:30:00,16.77,16.79,16.75,16.78,151700.0,11.1346,11.1479,11.1214,11.1413,151700.0
2005-06-22 11:35:00,16.78,16.81,16.76,16.8,177000.0,11.1413,11.1612,11.128,11.1546,177000.0
2005-06-22 11:40:00,16.79,16.8,16.77,16.78,126700.0,11.1479,11.1546,11.1346,11.1413,126700.0
2005-06-22 11:45:00,16.78,16.79,16.77,16.78,32600.0,11.1413,11.1479,11.1346,11.1413,32600.0
2005-06-22 11:50:00,16.79,16.79,16.78,16.79,36400.0,11.1479,11.1479,11.1413,11.1479,36400.0
2005-06-22 11:55:00,16.79,16.81,16.79,16.8,59300.0,11.1479,11.1612,11.1479,11.1546,59300.0
2005-06-22 12:00:00,16.81,16.82,16.78,16.81,137100.0,11.1612,11.1678,11.1413,11.1612,137100.0
2005-06-22 12:05:00,16.81,16.82,16.78,16.79,36300.0,11.1612,11.1678,11.1413,11.1479,36300.0
2005-06-22 12:10:00,16.78,16.85,16.77,16.84,105300.0,11.1413,11.1878,11.1346,11.1811,105300.0
2005-06-22 12:15:00,16.84,16.85,16.82,16.82,28800.0,11.1811,11.1878,11.1678,11.1678,28800.0
2005-06-22 12:20:00,16.83,16.87,16.83,16.85,79600.0,11.1745,11.201,11.1745,11.1878,79600.0
2005-06-22 12:25:00,16.85,16.89,16.85,16.87,62000.0,11.1878,11.2143,11.1878,11.201,62000.0
2005-06-22 12:30:00,16.87,16.87,16.85,16.86,40200.0,11.201,11.201,11.1878,11.1944,40200.0
2005-06-22 12:35:00,16.85,16.87,16.84,16.87,131900.0,11.1878,11.201,11.1811,11.201,131900.0
2005-06-22 12:40:00,16.86,16.87,16.84,16.85,31300.0,11.1944,11.201,11.1811,11.1878,31300.0
2005-06-22 12:45:00,16.85,16.88,16.84,16.88,26600.0,11.1878,11.2077,11.1811,11.2077,26600.0
2005-06-22 12:50:00,16.87,16.9,16.87,16.89,99000.0,11.201,11.221,11.201,11.2143,99000.0
2005-06-22 12:55:00,16.89,16.9,16.88,16.89,47400.0,11.2143,11.221,11.2077,11.2143,47400.0
2005-06-22 13:00:00,16.89,16.94,16.88,16.94,121600.0,11.2143,11.2475,11.2077,11.2475,121600.0
2005-06-22 13:05:00,16.94,16.95,16.9,16.91,69100.0,11.2475,11.2542,11.221,11.2276,69100.0
2005-06-22 13:10:00,16.92,16.93,16.91,16.93,49000.0,11.2342,11.2409,11.2276,11.2409,49000.0
2005-06-22 13:15:00,16.92,16.94,16.91,16.93,45300.0,11.2342,11.2475,11.2276,11.2409,45300.0
2005-06-22 13:20:00,16.92,16.93,16.91,16.92,35600.0,11.2342,11.2409,11.2276,11.2342,35600.0
2005-06-22 13:25:00,16.92,16.93,16.88,16.9,47200.0,11.2342,11.2409,11.2077,11.221,47200.0
2005-06-22 13:30:00,16.89,16.9,16.85,16.87,42500.0,11.2143,11.221,11.1878,11.201,42500.0
2005-06-22 13:35:00,16.86,16.87,16.82,16.83,1064800.0,11.1944,11.201,11.1678,11.1745,1064800.0
2005-06-22 13:40:00,16.82,16.86,16.82,16.86,141800.0,11.1678,11.1944,11.1678,11.1944,141800.0
2005-06-22 13:45:00,16.86,16.87,16.85,16.85,71000.0,11.1944,11.201,11.1878,11.1878,71000.0
2005-06-22 13:50:00,16.86,16.86,16.84,16.86,71900.0,11.1944,11.1944,11.1811,11.1944,71900.0
2005-06-22 13:55:00,16.85,16.87,16.84,16.86,78700.0,11.1878,11.201,11.1811,11.1944,78700.0
2005-06-22 14:00:00,16.85,16.86,16.83,16.85,59100.0,11.1878,11.1944,11.1745,11.1878,59100.0
2005-06-22 14:05:00,16.85,16.85,16.83,16.84,42800.0,11.1878,11.1878,11.1745,11.1811,42800.0
2005-06-22 14:10:00,16.84,16.88,16.83,16.86,51000.0,11.1811,11.2077,11.1745,11.1944,51000.0
2005-06-22 14:15:00,16.87,16.87,16.84,16.84,142400.0,11.201,11.201,11.1811,11.1811,142400.0
2005-06-22 14:20:00,16.85,16.88,16.84,16.88,130600.0,11.1878,11.2077,11.1811,11.2077,130600.0
2005-06-22 14:25:00,16.88,16.9,16.85,16.86,55600.0,11.2077,11.221,11.1878,11.1944,55600.0
2005-06-22 14:30:00,16.86,16.87,16.85,16.87,68700.0,11.1944,11.201,11.1878,11.201,68700.0
2005-06-22 14:35:00,16.86,16.86,16.83,16.84,101500.0,11.1944,11.1944,11.1745,11.1811,101500.0
2005-06-22 14:40:00,16.85,16.85,16.83,16.84,52100.0,11.1878,11.1878,11.1745,11.1811,52100.0
2005-06-22 14:45:00,16.85,16.85,16.83,16.83,48200.0,11.1878,11.1878,11.1745,11.1745,48200.0
2005-06-22 14:50:00,16.83,16.84,16.77,16.82,145000.0,11.1745,11.1811,11.1346,11.1678,145000.0
2005-06-22 14:55:00,16.82,16.83,16.79,16.8,137800.0,11.1678,11.1745,11.1479,11.1546,137800.0
2005-06-22 15:00:00,16.8,16.84,16.78,16.83,93000.0,11.1546,11.1811,11.1413,11.1745,93000.0
2005-06-22 15:05:00,16.83,16.84,16.8,16.8,148100.0,11.1745,11.1811,11.1546,11.1546,148100.0
2005-06-22 15:10:00,16.8,16.83,16.8,16.81,89000.0,11.1546,11.1745,11.1546,11.1612,89000.0
2005-06-22 15:15:00,16.82,16.83,16.81,16.83,71300.0,11.1678,11.1745,11.1612,11.1745,71300.0
2005-06-22 15:20:00,16.82,16.85,16.82,16.83,119900.0,11.1678,11.1878,11.1678,11.1745,119900.0
2005-06-22 15:25:00,16.83,16.84,16.8,16.8,167800.0,11.1745,11.1811,11.1546,11.1546,167800.0
2005-06-22 15:30:00,16.8,16.82,16.77,16.8,165300.0,11.1546,11.1678,11.1346,11.1546,165300.0
2005-06-22 15:35:00,16.79,16.84,16.79,16.8,77100.0,11.1479,11.1811,11.1479,11.1546,77100.0
2005-06-22 15:40:00,16.81,16.82,16.8,16.82,125400.0,11.1612,11.1678,11.1546,11.1678,125400.0
2005-06-22 15:45:00,16.82,16.83,16.81,16.82,71200.0,11.1678,11.1745,11.1612,11.1678,71200.0
2005-06-22 15:50:00,16.81,16.83,16.8,16.81,225700.0,11.1612,11.1745,11.1546,11.1612,225700.0
2005-06-22 15:55:00,16.81,16.81,16.77,16.8,200900.0,11.1612,11.1612,11.1346,11.1546,200900.0
2005-06-23 09:30:00,16.85,16.86,16.8,16.83,314100.0,11.1878,11.1944,11.1546,11.1745,314100.0
2005-06-23 09:35:00,16.83,16.85,16.82,16.85,63400.0,11.1745,11.1878,11.1678,11.1878,63400.0
2005-06-23 09:40:00,16.85,16.86,16.82,16.84,189200.0,11.1878,11.1944,11.1678,11.1811,189200.0
2005-06-23 09:45:00,16.83,16.86,16.82,16.85,109800.0,11.1745,11.1944,11.1678,11.1878,109800.0
2005-06-23 09:50:00,16.84,16.87,16.82,16.82,139100.0,11.1811,11.201,11.1678,11.1678,139100.0
2005-06-23 09:55:00,16.82,16.84,16.79,16.8,158800.0,11.1678,11.1811,11.1479,11.1546,158800.0
2005-06-23 10:00:00,16.81,16.81,16.75,16.77,285500.0,11.1612,11.1612,11.1214,11.1346,285500.0
2005-06-23 10:05:00,16.77,16.79,16.76,16.77,86600.0,11.1346,11.1479,11.128,11.1346,86600.0
2005-06-23 10:10:00,16.76,16.77,16.71,16.75,159100.0,11.128,11.1346,11.0948,11.1214,159100.0
2005-06-23 10:15:00,16.75,16.77,16.74,16.74,62000.0,11.1214,11.1346,11.1147,11.1147,62000.0
2005-06-23 10:20:00,16.74,16.75,16.71,16.73,86600.0,11.1147,11.1214,11.0948,11.1081,86600.0
2005-06-23 10:25:00,16.72,16.73,16.7,16.72,90500.0,11.1014,11.1081,11.0882,11.1014,90500.0
2005-06-23 10:30:00,16.71,16.72,16.7,16.72,98000.0,11.0948,11.1014,11.0882,11.1014,98000.0
2005-06-23 10:35:00,16.72,16.74,16.7,16.74,70000.0,11.1014,11.1147,11.0882,11.1147,70000.0
2005-06-23 10:40:00,16.74,16.75,16.73,16.74,94200.0,11.1147,11.1214,11.1081,11.1147,94200.0
2005-06-23 10:45:00,16.74,16.75,16.74,16.74,31600.0,11.1147,11.1214,11.1147,11.1147,31600.0
2005-06-23 10:50:00,16.75,16.75,16.72,16.74,79700.0,11.1214,11.1214,11.1014,11.1147,79700.0
2005-06-23 10:55:00,16.74,16.78,16.73,16.77,155800.0,11.1147,11.1413,11.1081,11.1346,155800.0
2005-06-23 11:00:00,16.77,16.79,16.74,16.74,79300.0,11.1346,11.1479,11.1147,11.1147,79300.0
2005-06-23 11:05:00,16.74,16.75,16.74,16.75,107000.0,11.1147,11.1214,11.1147,11.1214,107000.0
2005-06-23 11:10:00,16.74,16.75,16.74,16.74,105900.0,11.1147,11.1214,11.1147,11.1147,105900.0
2005-06-23 11:15:00,16.75,16.75,16.74,16.75,44400.0,11.1214,11.1214,11.1147,11.1214,44400.0
2005-06-23 11:20:00,16.75,16.79,16.74,16.78,87700.0,11.1214,11.1479,11.1147,11.1413,87700.0
2005-06-23 11:25:00,16.78,16.79,16.74,16.75,82700.0,11.1413,11.1479,11.1147,11.1214,82700.0
2005-06-23 11:30:00,16.74,16.77,16.73,16.76,205600.0,11.1147,11.1346,11.1081,11.128,205600.0
2005-06-23 11:35:00,16.75,16.76,16.74,16.75,49800.0,11.1214,11.128,11.1147,11.1214,49800.0
2005-06-23 11:40:00,16.76,16.76,16.73,16.74,118500.0,11.128,11.128,11.1081,11.1147,118500.0
2005-06-23 11:45:00,16.74,16.75,16.73,16.73,104900.0,11.1147,11.1214,11.1081,11.1081,104900.0
2005-06-23 11:50:00,16.73,16.74,16.71,16.71,119900.0,11.1081,11.1147,11.0948,11.0948,119900.0
2005-06-23 11:55:00,16.71,16.73,16.7,16.72,365100.0,11.0948,11.1081,11.0882,11.1014,365100.0
2005-06-23 12:00:00,16.71,16.72,16.7,16.7,48600.0,11.0948,11.1014,11.0882,11.0882,48600.0
2005-06-23 12:05:00,16.71,16.71,16.69,16.69,114600.0,11.0948,11.0948,11.0815,11.0815,114600.0
2005-06-23 12:10:00,16.7,16.71,16.69,16.71,98200.0,11.0882,11.0948,11.0815,11.0948,98200.0
2005-06-23 12:15:00,16.71,16.71,16.69,16.7,51000.0,11.0948,11.0948,11.0815,11.0882,51000.0
2005-06-23 12:20:00,16.7,16.7,16.69,16.69,49000.0,11.0882,11.0882,11.0815,11.0815,49000.0
2005-06-23 12:25:00,16.69,16.7,16.68,16.68,63900.0,11.0815,11.0882,11.0749,11.0749,63900.0
2005-06-23 12:30:00,16.69,16.7,16.67,16.69,43900.0,11.0815,11.0882,11.0683,11.0815,43900.0
2005-06-23 12:35:00,16.68,16.71,16.67,16.69,113200.0,11.0749,11.0948,11.0683,11.0815,113200.0
2005-06-23 12:40:00,16.69,16.71,16.67,16.68,102000.0,11.0815,11.0948,11.0683,11.0749,102000.0
2005-06-23 12:45:00,16.68,16.69,16.67,16.69,50000.0,11.0749,11.0815,11.0683,11.0815,50000.0
2005-06-23 12:50:00,16.68,16.7,16.68,16.69,51500.0,11.0749,11.0882,11.0749,11.0815,51500.0
2005-06-23 12:55:00,16.68,16.7,16.68,16.68,33400.0,11.0749,11.0882,11.0749,11.0749,33400.0
2005-06-23 13:00:00,16.68,16.73,16.67,16.69,95500.0,11.0749,11.1081,11.0683,11.0815,95500.0
2005-06-23 13:05:00,16.69,16.7,16.67,16.68,33000.0,11.0815,11.0882,11.0683,11.0749,33000.0
2005-06-23 13:10:00,16.68,16.68,16.66,16.66,27300.0,11.0749,11.0749,11.0616,11.0616,27300.0
2005-06-23 13:15:00,16.66,16.67,16.6,16.62,147900.0,11.0616,11.0683,11.0218,11.0351,147900.0
2005-06-23 13:20:00,16.61,16.61,16.58,16.59,134800.0,11.0284,11.0284,11.0085,11.0151,134800.0
2005-06-23 13:25:00,16.59,16.61,16.57,16.59,56600.0,11.0151,11.0284,11.0019,11.0151,56600.0
2005-06-23 13:30:00,16.59,16.59,16.56,16.58,50500.0,11.0151,11.0151,10.9952,11.0085,50500.0
2005-06-23 13:35:00,16.58,16.58,16.53,16.54,176200.0,11.0085,11.0085,10.9753,10.9819,176200.0
2005-06-23 13:40:00,16.55,16.58,16.54,16.57,107800.0,10.9886,11.0085,10.9819,11.0019,107800.0
2005-06-23 13:45:00,16.58,16.62,16.56,16.6,260800.0,11.0085,11.0351,10.9952,11.0218,260800.0
2005-06-23 13:50:00,16.6,16.62,16.6,16.61,409200.0,11.0218,11.0351,11.0218,11.0284,409200.0
2005-06-23 13:55:00,16.6,16.6,16.58,16.59,72100.0,11.0218,11.0218,11.0085,11.0151,72100.0
2005-06-23 14:00:00,16.59,16.61,16.58,16.6,184500.0,11.0151,11.0284,11.0085,11.0218,184500.0
2005-06-23 14:05:00,16.59,16.61,16.58,16.58,38300.0,11.0151,11.0284,11.0085,11.0085,38300.0
2005-06-23 14:10:00,16.59,16.59,16.53,16.55,51800.0,11.0151,11.0151,10.9753,10.9886,51800.0
2005-06-23 14:15:00,16.54,16.64,16.54,16.63,98400.0,10.9819,11.0483,10.9819,11.0417,98400.0
2005-06-23 14:20:00,16.63,16.66,16.61,16.61,146000.0,11.0417,11.0616,11.0284,11.0284,146000.0
2005-06-23 14:25:00,16.61,16.64,16.61,16.62,85000.0,11.0284,11.0483,11.0284,11.0351,85000.0
2005-06-23 14:30:00,16.62,16.64,16.6,16.62,89000.0,11.0351,11.0483,11.0218,11.0351,89000.0
2005-06-23 14:35:00,16.62,16.7,16.62,16.69,90500.0,11.0351,11.0882,11.0351,11.0815,90500.0
2005-06-23 14:40:00,16.7,16.72,16.68,16.7,110100.0,11.0882,11.1014,11.0749,11.0882,110100.0
2005-06-23 14:45:00,16.7,16.71,16.67,16.68,69700.0,11.0882,11.0948,11.0683,11.0749,69700.0
2005-06-23 14:50:00,16.68,16.74,16.61,16.63,183000.0,11.0749,11.1147,11.0284,11.0417,183000.0
2005-06-23 14:55:00,16.65,16.65,16.61,16.62,39300.0,11.055,11.055,11.0284,11.0351,39300.0
2005-06-23 15:00:00,16.61,16.63,16.6,16.6,32300.0,11.0284,11.0417,11.0218,11.0218,32300.0
2005-06-23 15:05:00,16.6,16.6,16.56,16.57,75100.0,11.0218,11.0218,10.9952,11.0019,75100.0
2005-06-23 15:10:00,16.57,16.6,16.55,16.6,106300.0,11.0019,11.0218,10.9886,11.0218,106300.0
2005-06-23 15:15:00,16.6,16.62,16.58,16.6,61300.0,11.0218,11.0351,11.0085,11.0218,61300.0
2005-06-23 15:20:00,16.6,16.6,16.56,16.58,46200.0,11.0218,11.0218,10.9952,11.0085,46200.0
2005-06-23 15:25:00,16.58,16.58,16.52,16.53,74100.0,11.0085,11.0085,10.9687,10.9753,74100.0
2005-06-23 15:30:00,16.53,16.58,16.52,16.57,90300.0,10.9753,11.0085,10.9687,11.0019,90300.0
2005-06-23 15:35:00,16.57,16.59,16.5,16.5,280300.0,11.0019,11.0151,10.9554,10.9554,280300.0
2005-06-23 15:40:00,16.5,16.7,16.5,16.54,74800.0,10.9554,11.0882,10.9554,10.9819,74800.0
2005-06-23 15:45:00,16.54,16.6,16.53,16.55,138500.0,10.9819,11.0218,10.9753,10.9886,138500.0
2005-06-23 15:50:00,16.56,16.56,16.5,16.5,100000.0,10.9952,10.9952,10.9554,10.9554,100000.0
2005-06-23 15:55:00,16.5,16.52,16.5,16.5,179500.0,10.9554,10.9687,10.9554,10.9554,179500.0
2005-06-24 09:30:00,16.5,16.66,16.5,16.65,287700.0,10.9554,11.0616,10.9554,11.055,287700.0
2005-06-24 09:35:00,16.65,16.7,16.64,16.69,229500.0,11.055,11.0882,11.0483,11.0815,229500.0
2005-06-24 09:40:00,16.69,16.72,16.64,16.71,295200.0,11.0815,11.1014,11.0483,11.0948,295200.0
2005-06-24 09:45:00,16.71,16.72,16.69,16.71,192400.0,11.0948,11.1014,11.0815,11.0948,192400.0
2005-06-24 09:50:00,16.71,16.72,16.65,16.66,202100.0,11.0948,11.1014,11.055,11.0616,202100.0
2005-06-24 09:55:00,16.66,16.69,16.61,16.68,113800.0,11.0616,11.0815,11.0284,11.0749,113800.0
2005-06-24 10:00:00,16.67,16.69,16.65,16.69,97700.0,11.0683,11.0815,11.055,11.0815,97700.0
2005-06-24 10:05:00,16.69,16.71,16.67,16.67,161200.0,11.0815,11.0948,11.0683,11.0683,161200.0
2005-06-24 10:10:00,16.68,16.7,16.67,16.7,78800.0,11.0749,11.0882,11.0683,11.0882,78800.0
2005-06-24 10:15:00,16.71,16.71,16.66,16.68,68600.0,11.0948,11.0948,11.0616,11.0749,68600.0
2005-06-24 10:20:00,16.68,16.69,16.65,16.67,53500.0,11.0749,11.0815,11.055,11.0683,53500.0
2005-06-24 10:25:00,16.67,16.69,16.66,16.67,80200.0,11.0683,11.0815,11.0616,11.0683,80200.0
2005-06-24 10:30:00,16.66,16.69,16.62,16.64,180300.0,11.0616,11.0815,11.0351,11.0483,180300.0
2005-06-24 10:35:00,16.63,16.64,16.61,16.64,172200.0,11.0417,11.0483,11.0284,11.0483,172200.0
2005-06-24 10:40:00,16.64,16.64,16.61,16.62,477000.0,11.0483,11.0483,11.0284,11.0351,477000.0
2005-06-24 10:45:00,16.61,16.63,16.61,16.61,128800.0,11.0284,11.0417,11.0284,11.0284,128800.0
2005-06-24 10:50:00,16.61,16.62,16.57,16.57,207700.0,11.0284,11.0351,11.0019,11.0019,207700.0
2005-06-24 10:55:00,16.55,16.6,16.55,16.58,91000.0,10.9886,11.0218,10.9886,11.0085,91000.0
2005-06-24 11:00:00,16.57,16.58,16.55,16.56,177200.0,11.0019,11.0085,10.9886,10.9952,177200.0
2005-06-24 11:05:00,16.56,16.58,16.55,16.56,82900.0,10.9952,11.0085,10.9886,10.9952,82900.0
2005-06-24 11:10:00,16.56,16.57,16.55,16.56,69700.0,10.9952,11.0019,10.9886,10.9952,69700.0
2005-06-24 11:15:00,16.57,16.58,16.55,16.56,119800.0,11.0019,11.0085,10.9886,10.9952,119800.0
2005-06-24 11:20:00,16.55,16.56,16.54,16.54,225000.0,10.9886,10.9952,10.9819,10.9819,225000.0
2005-06-24 11:25:00,16.55,16.55,16.53,16.53,47900.0,10.9886,10.9886,10.9753,10.9753,47900.0
2005-06-24 11:30:00,16.53,16.53,16.5,16.51,183000.0,10.9753,10.9753,10.9554,10.962,183000.0
2005-06-24 11:35:00,16.52,16.52,16.5,16.51,112100.0,10.9687,10.9687,10.9554,10.962,112100.0
2005-06-24 11:40:00,16.51,16.52,16.5,16.52,154700.0,10.962,10.9687,10.9554,10.9687,154700.0
2005-06-24 11:45:00,16.52,16.56,16.52,16.56,56100.0,10.9687,10.9952,10.9687,10.9952,56100.0
2005-06-24 11:50:00,16.55,16.56,16.52,16.53,109200.0,10.9886,10.9952,10.9687,10.9753,109200.0
2005-06-24 11:55:00,16.52,16.53,16.51,16.52,100900.0,10.9687,10.9753,10.962,10.9687,100900.0
2005-06-24 12:00:00,16.53,16.54,16.52,16.53,62900.0,10.9753,10.9819,10.9687,10.9753,62900.0
2005-06-24 12:05:00,16.53,16.53,16.52,16.53,33400.0,10.9753,10.9753,10.9687,10.9753,33400.0
2005-06-24 12:10:00,16.53,16.54,16.51,16.52,363700.0,10.9753,10.9819,10.962,10.9687,363700.0
2005-06-24 12:15:00,16.52,16.54,16.52,16.53,92800.0,10.9687,10.9819,10.9687,10.9753,92800.0
2005-06-24 12:20:00,16.53,16.54,16.53,16.54,92300.0,10.9753,10.9819,10.9753,10.9819,92300.0
2005-06-24 12:25:00,16.54,16.54,16.53,16.53,56300.0,10.9819,10.9819,10.9753,10.9753,56300.0
2005-06-24 12:30:00,16.53,16.55,16.53,16.54,27400.0,10.9753,10.9886,10.9753,10.9819,27400.0
2005-06-24 12:35:00,16.54,16.54,16.53,16.53,47900.0,10.9819,10.9819,10.9753,10.9753,47900.0
2005-06-24 12:40:00,16.53,16.54,16.5,16.52,46900.0,10.9753,10.9819,10.9554,10.9687,46900.0
2005-06-24 12:45:00,16.52,16.53,16.51,16.52,15300.0,10.9687,10.9753,10.962,10.9687,15300.0
2005-06-24 12:50:00,16.52,16.54,16.52,16.54,24500.0,10.9687,10.9819,10.9687,10.9819,24500.0
2005-06-24 12:55:00,16.53,16.54,16.52,16.53,102600.0,10.9753,10.9819,10.9687,10.9753,102600.0
2005-06-24 13:00:00,16.52,16.62,16.52,16.53,142400.0,10.9687,11.0351,10.9687,10.9753,142400.0
2005-06-24 13:05:00,16.54,16.55,16.53,16.53,148400.0,10.9819,10.9886,10.9753,10.9753,148400.0
2005-06-24 13:10:00,16.54,16.54,16.53,16.54,118900.0,10.9819,10.9819,10.9753,10.9819,118900.0
2005-06-24 13:15:00,16.54,16.54,16.53,16.53,29800.0,10.9819,10.9819,10.9753,10.9753,29800.0
2005-06-24 13:20:00,16.53,16.54,16.53,16.53,161800.0,10.9753,10.9819,10.9753,10.9753,161800.0
2005-06-24 13:25:00,16.54,16.54,16.53,16.53,40700.0,10.9819,10.9819,10.9753,10.9753,40700.0
2005-06-24 13:30:00,16.54,16.54,16.51,16.51,35100.0,10.9819,10.9819,10.962,10.962,35100.0
2005-06-24 13:35:00,16.51,16.52,16.5,16.5,139000.0,10.962,10.9687,10.9554,10.9554,139000.0
2005-06-24 13:40:00,16.51,16.51,16.47,16.48,59400.0,10.962,10.962,10.9355,10.9421,59400.0
2005-06-24 13:45:00,16.48,16.51,16.47,16.49,133000.0,10.9421,10.962,10.9355,10.9487,133000.0
2005-06-24 13:50:00,16.49,16.52,16.49,16.49,68100.0,10.9487,10.9687,10.9487,10.9487,68100.0
2005-06-24 13:55:00,16.49,16.5,16.48,16.5,37500.0,10.9487,10.9554,10.9421,10.9554,37500.0
2005-06-24 14:00:00,16.5,16.5,16.48,16.48,31100.0,10.9554,10.9554,10.9421,10.9421,31100.0
2005-06-24 14:05:00,16.49,16.53,16.48,16.5,150000.0,10.9487,10.9753,10.9421,10.9554,150000.0
2005-06-24 14:10:00,16.51,16.52,16.48,16.51,127400.0,10.962,10.9687,10.9421,10.962,127400.0
2005-06-24 14:15:00,16.5,16.5,16.45,16.46,76600.0,10.9554,10.9554,10.9222,10.9288,76600.0
2005-06-24 14:20:00,16.45,16.48,16.45,16.48,54700.0,10.9222,10.9421,10.9222,10.9421,54700.0
2005-06-24 14:25:00,16.48,16.5,16.47,16.49,94200.0,10.9421,10.9554,10.9355,10.9487,94200.0
2005-06-24 14:30:00,16.49,16.5,16.48,16.48,40200.0,10.9487,10.9554,10.9421,10.9421,40200.0
2005-06-24 14:35:00,16.49,16.52,16.49,16.5,52600.0,10.9487,10.9687,10.9487,10.9554,52600.0
2005-06-24 14:40:00,16.5,16.51,16.5,16.5,123100.0,10.9554,10.962,10.9554,10.9554,123100.0
2005-06-24 14:45:00,16.5,16.5,16.49,16.5,72300.0,10.9554,10.9554,10.9487,10.9554,72300.0
2005-06-24 14:50:00,16.49,16.5,16.47,16.49,90200.0,10.9487,10.9554,10.9355,10.9487,90200.0
2005-06-24 14:55:00,16.48,16.49,16.47,16.48,57400.0,10.9421,10.9487,10.9355,10.9421,57400.0
2005-06-24 15:00:00,16.47,16.49,16.45,16.49,37900.0,10.9355,10.9487,10.9222,10.9487,37900.0
2005-06-24 15:05:00,16.48,16.5,16.47,16.49,128400.0,10.9421,10.9554,10.9355,10.9487,128400.0
2005-06-24 15:10:00,16.48,16.49,16.48,16.49,119300.0,10.9421,10.9487,10.9421,10.9487,119300.0
2005-06-24 15:15:00,16.49,16.5,16.48,16.5,135600.0,10.9487,10.9554,10.9421,10.9554,135600.0
2005-06-24 15:20:00,16.5,16.54,16.5,16.54,440700.0,10.9554,10.9819,10.9554,10.9819,440700.0
2005-06-24 15:25:00,16.54,16.55,16.53,16.55,97600.0,10.9819,10.9886,10.9753,10.9886,97600.0
2005-06-24 15:30:00,16.55,16.6,16.55,16.57,445600.0,10.9886,11.0218,10.9886,11.0019,445600.0
2005-06-24 15:35:00,16.56,16.57,16.53,16.55,675200.0,10.9952,11.0019,10.9753,10.9886,675200.0
2005-06-24 15:40:00,16.55,16.6,16.55,16.59,139400.0,10.9886,11.0218,10.9886,11.0151,139400.0
2005-06-24 15:45:00,16.59,16.6,16.57,16.6,256800.0,11.0151,11.0218,11.0019,11.0218,256800.0
2005-06-24 15:50:00,16.6,16.6,16.58,16.58,229600.0,11.0218,11.0218,11.0085,11.0085,229600.0
2005-06-24 15:55:00,16.59,16.6,16.57,16.59,228400.0,11.0151,11.0218,11.0019,11.0151,228400.0
2005-06-27 09:30:00,16.66,16.74,16.59,16.72,173200.0,11.0616,11.1147,11.0151,11.1014,173200.0
2005-06-27 09:35:00,16.72,16.75,16.67,16.75,340600.0,11.1014,11.1214,11.0683,11.1214,340600.0
2005-06-27 09:40:00,16.75,16.8,16.74,16.79,282100.0,11.1214,11.1546,11.1147,11.1479,282100.0
2005-06-27 09:45:00,16.79,16.82,16.75,16.78,295000.0,11.1479,11.1678,11.1214,11.1413,295000.0
2005-06-27 09:50:00,16.78,16.81,16.78,16.79,177300.0,11.1413,11.1612,11.1413,11.1479,177300.0
2005-06-27 09:55:00,16.79,16.79,16.7,16.7,108100.0,11.1479,11.1479,11.0882,11.0882,108100.0
2005-06-27 10:00:00,16.71,16.71,16.65,16.68,76000.0,11.0948,11.0948,11.055,11.0749,76000.0
2005-06-27 10:05:00,16.68,16.68,16.53,16.55,139600.0,11.0749,11.0749,10.9753,10.9886,139600.0
2005-06-27 10:10:00,16.54,16.54,16.48,16.5,137800.0,10.9819,10.9819,10.9421,10.9554,137800.0
2005-06-27 10:15:00,16.5,16.58,16.49,16.58,70900.0,10.9554,11.0085,10.9487,11.0085,70900.0
2005-06-27 10:20:00,16.58,16.6,16.56,16.57,47000.0,11.0085,11.0218,10.9952,11.0019,47000.0
2005-06-27 10:25:00,16.56,16.65,16.54,16.61,92900.0,10.9952,11.055,10.9819,11.0284,92900.0
2005-06-27 10:30:00,16.61,16.62,16.59,16.6,53700.0,11.0284,11.0351,11.0151,11.0218,53700.0
2005-06-27 10:35:00,16.6,16.61,16.59,16.61,97100.0,11.0218,11.0284,11.0151,11.0284,97100.0
2005-06-27 10:40:00,16.59,16.59,16.56,16.57,30300.0,11.0151,11.0151,10.9952,11.0019,30300.0
2005-06-27 10:45:00,16.56,16.57,16.53,16.54,58800.0,10.9952,11.0019,10.9753,10.9819,58800.0
2005-06-27 10:50:00,16.54,16.56,16.53,16.55,46200.0,10.9819,10.9952,10.9753,10.9886,46200.0
2005-06-27 10:55:00,16.55,16.55,16.52,16.52,70300.0,10.9886,10.9886,10.9687,10.9687,70300.0
2005-06-27 11:00:00,16.53,16.55,16.53,16.53,65500.0,10.9753,10.9886,10.9753,10.9753,65500.0
2005-06-27 11:05:00,16.53,16.54,16.47,16.47,186100.0,10.9753,10.9819,10.9355,10.9355,186100.0
2005-06-27 11:10:00,16.48,16.48,16.45,16.46,71800.0,10.9421,10.9421,10.9222,10.9288,71800.0
2005-06-27 11:15:00,16.46,16.5,16.46,16.49,49700.0,10.9288,10.9554,10.9288,10.9487,49700.0
2005-06-27 11:20:00,16.5,16.52,16.49,16.5,66300.0,10.9554,10.9687,10.9487,10.9554,66300.0
2005-06-27 11:25:00,16.5,16.5,16.48,16.49,36200.0,10.9554,10.9554,10.9421,10.9487,36200.0
2005-06-27 11:30:00,16.49,16.5,16.48,16.49,41800.0,10.9487,10.9554,10.9421,10.9487,41800.0
2005-06-27 11:35:00,16.49,16.5,16.46,16.47,69900.0,10.9487,10.9554,10.9288,10.9355,69900.0
2005-06-27 11:40:00,16.47,16.5,16.46,16.49,31300.0,10.9355,10.9554,10.9288,10.9487,31300.0
2005-06-27 11:45:00,16.48,16.54,16.48,16.52,86300.0,10.9421,10.9819,10.9421,10.9687,86300.0
2005-06-27 11:50:00,16.53,16.57,16.53,16.55,63200.0,10.9753,11.0019,10.9753,10.9886,63200.0
2005-06-27 11:55:00,16.56,16.59,16.56,16.57,62600.0,10.9952,11.0151,10.9952,11.0019,62600.0
2005-06-27 12:00:00,16.56,16.59,16.56,16.58,23600.0,10.9952,11.0151,10.9952,11.0085,23600.0
2005-06-27 12:05:00,16.59,16.59,16.51,16.55,56300.0,11.0151,11.0151,10.962,10.9886,56300.0
2005-06-27 12:10:00,16.55,16.57,16.53,16.54,64400.0,10.9886,11.0019,10.9753,10.9819,64400.0
2005-06-27 12:15:00,16.55,16.57,16.51,16.52,44000.0,10.9886,11.0019,10.962,10.9687,44000.0
2005-06-27 12:20:00,16.52,16.53,16.48,16.48,41700.0,10.9687,10.9753,10.9421,10.9421,41700.0
2005-06-27 12:25:00,16.47,16.49,16.47,16.48,13100.0,10.9355,10.9487,10.9355,10.9421,13100.0
2005-06-27 12:30:00,16.49,16.5,16.48,16.48,40600.0,10.9487,10.9554,10.9421,10.9421,40600.0
2005-06-27 12:35:00,16.49,16.49,16.48,16.48,24800.0,10.9487,10.9487,10.9421,10.9421,24800.0
2005-06-27 12:40:00,16.49,16.5,16.48,16.49,35700.0,10.9487,10.9554,10.9421,10.9487,35700.0
2005-06-27 12:45:00,16.48,16.5,16.47,16.48,45200.0,10.9421,10.9554,10.9355,10.9421,45200.0
2005-06-27 12:50:00,16.48,16.49,16.47,16.47,35000.0,10.9421,10.9487,10.9355,10.9355,35000.0
2005-06-27 12:55:00,16.47,16.49,16.46,16.49,22800.0,10.9355,10.9487,10.9288,10.9487,22800.0
2005-06-27 13:00:00,16.48,16.48,16.45,16.46,33600.0,10.9421,10.9421,10.9222,10.9288,33600.0
2005-06-27 13:05:00,16.45,16.46,16.43,16.43,60400.0,10.9222,10.9288,10.9089,10.9089,60400.0
2005-06-27 13:10:00,16.43,16.45,16.43,16.44,20000.0,10.9089,10.9222,10.9089,10.9155,20000.0
2005-06-27 13:15:00,16.45,16.45,16.43,16.43,34200.0,10.9222,10.9222,10.9089,10.9089,34200.0
2005-06-27 13:20:00,16.44,16.45,16.43,16.45,42000.0,10.9155,10.9222,10.9089,10.9222,42000.0
2005-06-27 13:25:00,16.45,16.45,16.43,16.43,23200.0,10.9222,10.9222,10.9089,10.9089,23200.0
2005-06-27 13:30:00,16.43,16.44,16.42,16.42,59800.0,10.9089,10.9155,10.9023,10.9023,59800.0
2005-06-27 13:35:00,16.42,16.42,16.4,16.42,46900.0,10.9023,10.9023,10.889,10.9023,46900.0
2005-06-27 13:40:00,16.41,16.41,16.34,16.34,156500.0,10.8956,10.8956,10.8491,10.8491,156500.0
2005-06-27 13:45:00,16.35,16.4,16.3,16.32,68200.0,10.8558,10.889,10.8226,10.8359,68200.0
2005-06-27 13:50:00,16.32,16.32,16.21,16.22,206100.0,10.8359,10.8359,10.7628,10.7695,206100.0
2005-06-27 13:55:00,16.21,16.23,16.12,16.15,216800.0,10.7628,10.7761,10.7031,10.723,216800.0
2005-06-27 14:00:00,16.16,16.21,16.15,16.19,112000.0,10.7296,10.7628,10.723,10.7495,112000.0
2005-06-27 14:05:00,16.2,16.25,16.19,16.24,171200.0,10.7562,10.7894,10.7495,10.7827,171200.0
2005-06-27 14:10:00,16.24,16.32,16.24,16.25,123700.0,10.7827,10.8359,10.7827,10.7894,123700.0
2005-06-27 14:15:00,16.26,16.28,16.08,16.23,84800.0,10.796,10.8093,10.6765,10.7761,84800.0
2005-06-27 14:20:00,16.23,16.25,16.22,16.24,63300.0,10.7761,10.7894,10.7695,10.7827,63300.0
2005-06-27 14:25:00,16.25,16.28,16.24,16.26,72600.0,10.7894,10.8093,10.7827,10.796,72600.0
2005-06-27 14:30:00,16.25,16.29,16.23,16.28,33900.0,10.7894,10.8159,10.7761,10.8093,33900.0
2005-06-27 14:35:00,16.28,16.29,16.26,16.27,49200.0,10.8093,10.8159,10.796,10.8027,49200.0
2005-06-27 14:40:00,16.26,16.27,16.25,16.25,47900.0,10.796,10.8027,10.7894,10.7894,47900.0
2005-06-27 14:45:00,16.25,16.25,16.23,16.23,41200.0,10.7894,10.7894,10.7761,10.7761,41200.0
2005-06-27 14:50:00,16.23,16.25,16.23,16.25,37900.0,10.7761,10.7894,10.7761,10.7894,37900.0
2005-06-27 14:55:00,16.26,16.28,16.25,16.26,52700.0,10.796,10.8093,10.7894,10.796,52700.0
2005-06-27 15:00:00,16.26,16.26,16.23,16.24,71500.0,10.796,10.796,10.7761,10.7827,71500.0
2005-06-27 15:05:00,16.25,16.3,16.24,16.29,43900.0,10.7894,10.8226,10.7827,10.8159,43900.0
2005-06-27 15:10:00,16.29,16.3,16.26,16.26,114100.0,10.8159,10.8226,10.796,10.796,114100.0
2005-06-27 15:15:00,16.27,16.32,16.27,16.31,82000.0,10.8027,10.8359,10.8027,10.8292,82000.0
2005-06-27 15:20:00,16.31,16.32,16.25,16.27,58600.0,10.8292,10.8359,10.7894,10.8027,58600.0
2005-06-27 15:25:00,16.26,16.3,16.25,16.3,91200.0,10.796,10.8226,10.7894,10.8226,91200.0
2005-06-27 15:30:00,16.29,16.3,16.25,16.26,108400.0,10.8159,10.8226,10.7894,10.796,108400.0
2005-06-27 15:35:00,16.26,16.29,16.24,16.28,62500.0,10.796,10.8159,10.7827,10.8093,62500.0
2005-06-27 15:40:00,16.28,16.3,16.28,16.3,83500.0,10.8093,10.8226,10.8093,10.8226,83500.0
2005-06-27 15:45:00,16.29,16.29,16.24,16.24,109600.0,10.8159,10.8159,10.7827,10.7827,109600.0
2005-06-27 15:50:00,16.25,16.28,16.24,16.26,131900.0,10.7894,10.8093,10.7827,10.796,131900.0
2005-06-27 15:55:00,16.26,16.27,16.2,16.22,279900.0,10.796,10.8027,10.7562,10.7695,279900.0
2005-06-28 09:30:00,16.52,16.65,16.52,16.58,478400.0,10.9687,11.055,10.9687,11.0085,478400.0
2005-06-28 09:35:00,16.58,16.68,16.56,16.63,177000.0,11.0085,11.0749,10.9952,11.0417,177000.0
2005-06-28 09:40:00,16.63,16.69,16.63,16.64,254400.0,11.0417,11.0815,11.0417,11.0483,254400.0
2005-06-28 09:45:00,16.64,16.68,16.63,16.65,303400.0,11.0483,11.0749,11.0417,11.055,303400.0
2005-06-28 09:50:00,16.65,16.7,16.65,16.68,503700.0,11.055,11.0882,11.055,11.0749,503700.0
2005-06-28 09:55:00,16.69,16.7,16.65,16.7,176400.0,11.0815,11.0882,11.055,11.0882,176400.0
2005-06-28 10:00:00,16.69,16.72,16.68,16.7,144600.0,11.0815,11.1014,11.0749,11.0882,144600.0
2005-06-28 10:05:00,16.7,16.78,16.7,16.74,190500.0,11.0882,11.1413,11.0882,11.1147,190500.0
2005-06-28 10:10:00,16.74,16.77,16.74,16.74,230400.0,11.1147,11.1346,11.1147,11.1147,230400.0
2005-06-28 10:15:00,16.75,16.76,16.73,16.74,128400.0,11.1214,11.128,11.1081,11.1147,128400.0
2005-06-28 10:20:00,16.74,16.74,16.71,16.72,52300.0,11.1147,11.1147,11.0948,11.1014,52300.0
2005-06-28 10:25:00,16.72,16.73,16.67,16.68,91200.0,11.1014,11.1081,11.0683,11.0749,91200.0
2005-06-28 10:30:00,16.68,16.72,16.67,16.72,82500.0,11.0749,11.1014,11.0683,11.1014,82500.0
2005-06-28 10:35:00,16.72,16.75,16.71,16.74,198100.0,11.1014,11.1214,11.0948,11.1147,198100.0
2005-06-28 10:40:00,16.75,16.75,16.72,16.73,71700.0,11.1214,11.1214,11.1014,11.1081,71700.0
2005-06-28 10:45:00,16.73,16.77,16.72,16.77,155700.0,11.1081,11.1346,11.1014,11.1346,155700.0
2005-06-28 10:50:00,16.77,16.78,16.75,16.77,108900.0,11.1346,11.1413,11.1214,11.1346,108900.0
2005-06-28 10:55:00,16.76,16.78,16.75,16.78,156500.0,11.128,11.1413,11.1214,11.1413,156500.0
2005-06-28 11:00:00,16.78,16.8,16.78,16.8,85300.0,11.1413,11.1546,11.1413,11.1546,85300.0
2005-06-28 11:05:00,16.8,16.83,16.79,16.83,172300.0,11.1546,11.1745,11.1479,11.1745,172300.0
2005-06-28 11:10:00,16.82,16.85,16.8,16.82,146500.0,11.1678,11.1878,11.1546,11.1678,146500.0
2005-06-28 11:15:00,16.82,16.82,16.78,16.78,64300.0,11.1678,11.1678,11.1413,11.1413,64300.0
2005-06-28 11:20:00,16.78,16.79,16.74,16.79,83200.0,11.1413,11.1479,11.1147,11.1479,83200.0
2005-06-28 11:25:00,16.78,16.8,16.76,16.77,40400.0,11.1413,11.1546,11.128,11.1346,40400.0
2005-06-28 11:30:00,16.77,16.83,16.77,16.8,228100.0,11.1346,11.1745,11.1346,11.1546,228100.0
2005-06-28 11:35:00,16.8,16.81,16.79,16.8,59400.0,11.1546,11.1612,11.1479,11.1546,59400.0
2005-06-28 11:40:00,16.8,16.8,16.77,16.8,77300.0,11.1546,11.1546,11.1346,11.1546,77300.0
2005-06-28 11:45:00,16.79,16.8,16.76,16.78,59100.0,11.1479,11.1546,11.128,11.1413,59100.0
2005-06-28 11:50:00,16.78,16.79,16.76,16.76,59100.0,11.1413,11.1479,11.128,11.128,59100.0
2005-06-28 11:55:00,16.76,16.77,16.74,16.76,31900.0,11.128,11.1346,11.1147,11.128,31900.0
2005-06-28 12:00:00,16.75,16.76,16.72,16.74,101600.0,11.1214,11.128,11.1014,11.1147,101600.0
2005-06-28 12:05:00,16.74,16.75,16.72,16.73,61500.0,11.1147,11.1214,11.1014,11.1081,61500.0
2005-06-28 12:10:00,16.73,16.75,16.71,16.74,33200.0,11.1081,11.1214,11.0948,11.1147,33200.0
2005-06-28 12:15:00,16.73,16.74,16.71,16.71,31100.0,11.1081,11.1147,11.0948,11.0948,31100.0
2005-06-28 12:20:00,16.73,16.74,16.72,16.72,36100.0,11.1081,11.1147,11.1014,11.1014,36100.0
2005-06-28 12:25:00,16.73,16.73,16.7,16.7,53400.0,11.1081,11.1081,11.0882,11.0882,53400.0
2005-06-28 12:30:00,16.71,16.71,16.68,16.69,39500.0,11.0948,11.0948,11.0749,11.0815,39500.0
2005-06-28 12:35:00,16.7,16.7,16.66,16.69,69900.0,11.0882,11.0882,11.0616,11.0815,69900.0
2005-06-28 12:40:00,16.68,16.69,16.68,16.68,17200.0,11.0749,11.0815,11.0749,11.0749,17200.0
2005-06-28 12:45:00,16.68,16.73,16.68,16.73,43600.0,11.0749,11.1081,11.0749,11.1081,43600.0
2005-06-28 12:50:00,16.72,16.73,16.69,16.7,62200.0,11.1014,11.1081,11.0815,11.0882,62200.0
2005-06-28 12:55:00,16.71,16.72,16.7,16.7,93500.0,11.0948,11.1014,11.0882,11.0882,93500.0
2005-06-28 13:00:00,16.7,16.71,16.68,16.69,65600.0,11.0882,11.0948,11.0749,11.0815,65600.0
2005-06-28 13:05:00,16.7,16.7,16.68,16.69,93100.0,11.0882,11.0882,11.0749,11.0815,93100.0
2005-06-28 13:10:00,16.7,16.72,16.69,16.7,110700.0,11.0882,11.1014,11.0815,11.0882,110700.0
2005-06-28 13:15:00,16.71,16.73,16.7,16.72,52500.0,11.0948,11.1081,11.0882,11.1014,52500.0
2005-06-28 13:20:00,16.72,16.73,16.7,16.71,33300.0,11.1014,11.1081,11.0882,11.0948,33300.0
2005-06-28 13:25:00,16.7,16.71,16.7,16.71,45700.0,11.0882,11.0948,11.0882,11.0948,45700.0
2005-06-28 13:30:00,16.7,16.71,16.69,16.7,68200.0,11.0882,11.0948,11.0815,11.0882,68200.0
2005-06-28 13:35:00,16.7,16.7,16.64,16.64,81200.0,11.0882,11.0882,11.0483,11.0483,81200.0
2005-06-28 13:40:00,16.65,16.69,16.64,16.68,54400.0,11.055,11.0815,11.0483,11.0749,54400.0
2005-06-28 13:45:00,16.67,16.69,16.66,16.67,54600.0,11.0683,11.0815,11.0616,11.0683,54600.0
2005-06-28 13:50:00,16.67,16.7,16.66,16.67,359200.0,11.0683,11.0882,11.0616,11.0683,359200.0
2005-06-28 13:55:00,16.67,16.69,16.66,16.68,80300.0,11.0683,11.0815,11.0616,11.0749,80300.0
2005-06-28 14:00:00,16.68,16.7,16.66,16.69,179700.0,11.0749,11.0882,11.0616,11.0815,179700.0
2005-06-28 14:05:00,16.7,16.73,16.68,16.72,124100.0,11.0882,11.1081,11.0749,11.1014,124100.0
2005-06-28 14:10:00,16.72,16.73,16.7,16.71,54200.0,11.1014,11.1081,11.0882,11.0948,54200.0
2005-06-28 14:15:00,16.71,16.71,16.65,16.7,109500.0,11.0948,11.0948,11.055,11.0882,109500.0
2005-06-28 14:20:00,16.7,16.73,16.68,16.71,66600.0,11.0882,11.1081,11.0749,11.0948,66600.0
2005-06-28 14:25:00,16.72,16.72,16.68,16.71,148600.0,11.1014,11.1014,11.0749,11.0948,148600.0
2005-06-28 14:30:00,16.72,16.73,16.69,16.7,33100.0,11.1014,11.1081,11.0815,11.0882,33100.0
2005-06-28 14:35:00,16.7,16.72,16.7,16.72,38300.0,11.0882,11.1014,11.0882,11.1014,38300.0
2005-06-28 14:40:00,16.72,16.78,16.71,16.77,110400.0,11.1014,11.1413,11.0948,11.1346,110400.0
2005-06-28 14:45:00,16.77,16.77,16.74,16.75,50100.0,11.1346,11.1346,11.1147,11.1214,50100.0
2005-06-28 14:50:00,16.74,16.75,16.72,16.75,55900.0,11.1147,11.1214,11.1014,11.1214,55900.0
2005-06-28 14:55:00,16.75,16.76,16.74,16.74,28200.0,11.1214,11.128,11.1147,11.1147,28200.0
2005-06-28 15:00:00,16.75,16.76,16.72,16.72,50700.0,11.1214,11.128,11.1014,11.1014,50700.0
2005-06-28 15:05:00,16.72,16.73,16.71,16.73,43500.0,11.1014,11.1081,11.0948,11.1081,43500.0
2005-06-28 15:10:00,16.73,16.73,16.7,16.72,77600.0,11.1081,11.1081,11.0882,11.1014,77600.0
2005-06-28 15:15:00,16.72,16.72,16.68,16.69,92300.0,11.1014,11.1014,11.0749,11.0815,92300.0
2005-06-28 15:20:00,16.68,16.69,16.67,16.68,69200.0,11.0749,11.0815,11.0683,11.0749,69200.0
2005-06-28 15:25:00,16.69,16.69,16.67,16.69,77100.0,11.0815,11.0815,11.0683,11.0815,77100.0
2005-06-28 15:30:00,16.69,16.74,16.67,16.72,109600.0,11.0815,11.1147,11.0683,11.1014,109600.0
2005-06-28 15:35:00,16.72,16.72,16.69,16.69,75200.0,11.1014,11.1014,11.0815,11.0815,75200.0
2005-06-28 15:40:00,16.7,16.72,16.69,16.71,93300.0,11.0882,11.1014,11.0815,11.0948,93300.0
2005-06-28 15:45:00,16.71,16.72,16.68,16.7,96500.0,11.0948,11.1014,11.0749,11.0882,96500.0
2005-06-28 15:50:00,16.69,16.7,16.68,16.69,107100.0,11.0815,11.0882,11.0749,11.0815,107100.0
2005-06-28 15:55:00,16.7,16.7,16.62,16.63,264100.0,11.0882,11.0882,11.0351,11.0417,264100.0
2005-06-29 09:30:00,16.8,16.8,16.72,16.72,218400.0,11.1546,11.1546,11.1014,11.1014,218400.0
2005-06-29 09:35:00,16.73,16.8,16.66,16.78,120900.0,11.1081,11.1546,11.0616,11.1413,120900.0
2005-06-29 09:40:00,16.78,16.8,16.77,16.8,119600.0,11.1413,11.1546,11.1346,11.1546,119600.0
2005-06-29 09:45:00,16.8,16.83,16.8,16.8,176000.0,11.1546,11.1745,11.1546,11.1546,176000.0
2005-06-29 09:50:00,16.8,16.8,16.74,16.76,85700.0,11.1546,11.1546,11.1147,11.128,85700.0
2005-06-29 09:55:00,16.75,16.75,16.7,16.75,151900.0,11.1214,11.1214,11.0882,11.1214,151900.0
2005-06-29 10:00:00,16.75,16.76,16.69,16.7,251000.0,11.1214,11.128,11.0815,11.0882,251000.0
2005-06-29 10:05:00,16.69,16.7,16.68,16.7,112100.0,11.0815,11.0882,11.0749,11.0882,112100.0
2005-06-29 10:10:00,16.7,16.72,16.7,16.71,64500.0,11.0882,11.1014,11.0882,11.0948,64500.0
2005-06-29 10:15:00,16.71,16.74,16.7,16.73,55700.0,11.0948,11.1147,11.0882,11.1081,55700.0
2005-06-29 10:20:00,16.74,16.74,16.7,16.72,46300.0,11.1147,11.1147,11.0882,11.1014,46300.0
2005-06-29 10:25:00,16.72,16.76,16.71,16.76,51800.0,11.1014,11.128,11.0948,11.128,51800.0
2005-06-29 10:30:00,16.76,16.8,16.75,16.78,136100.0,11.128,11.1546,11.1214,11.1413,136100.0
2005-06-29 10:35:00,16.78,16.8,16.77,16.78,74900.0,11.1413,11.1546,11.1346,11.1413,74900.0
2005-06-29 10:40:00,16.78,16.79,16.76,16.77,24300.0,11.1413,11.1479,11.128,11.1346,24300.0
2005-06-29 10:45:00,16.77,16.79,16.77,16.78,35500.0,11.1346,11.1479,11.1346,11.1413,35500.0
2005-06-29 10:50:00,16.77,16.82,16.77,16.81,150800.0,11.1346,11.1678,11.1346,11.1612,150800.0
2005-06-29 10:55:00,16.82,16.88,16.81,16.88,160600.0,11.1678,11.2077,11.1612,11.2077,160600.0
2005-06-29 11:00:00,16.87,16.87,16.83,16.84,35800.0,11.201,11.201,11.1745,11.1811,35800.0
2005-06-29 11:05:00,16.84,16.85,16.83,16.84,58200.0,11.1811,11.1878,11.1745,11.1811,58200.0
2005-06-29 11:10:00,16.84,16.85,16.82,16.82,56000.0,11.1811,11.1878,11.1678,11.1678,56000.0
2005-06-29 11:15:00,16.83,16.87,16.82,16.86,76900.0,11.1745,11.201,11.1678,11.1944,76900.0
2005-06-29 11:20:00,16.86,16.9,16.86,16.88,105300.0,11.1944,11.221,11.1944,11.2077,105300.0
2005-06-29 11:25:00,16.88,16.89,16.86,16.88,66700.0,11.2077,11.2143,11.1944,11.2077,66700.0
2005-06-29 11:30:00,16.89,16.89,16.87,16.89,65800.0,11.2143,11.2143,11.201,11.2143,65800.0
2005-06-29 11:35:00,16.89,16.9,16.88,16.9,100000.0,11.2143,11.221,11.2077,11.221,100000.0
2005-06-29 11:40:00,16.9,16.98,16.9,16.97,291100.0,11.221,11.2741,11.221,11.2674,291100.0
2005-06-29 11:45:00,16.97,17.0,16.96,16.99,189000.0,11.2674,11.2874,11.2608,11.2807,189000.0
2005-06-29 11:50:00,16.99,17.04,16.98,17.01,624700.0,11.2807,11.3139,11.2741,11.294,624700.0
2005-06-29 11:55:00,17.02,17.08,17.01,17.06,165000.0,11.3006,11.3405,11.294,11.3272,165000.0
2005-06-29 12:00:00,17.05,17.06,16.98,16.98,150800.0,11.3206,11.3272,11.2741,11.2741,150800.0
2005-06-29 12:05:00,16.98,17.01,16.97,17.0,143100.0,11.2741,11.294,11.2674,11.2874,143100.0
2005-06-29 12:10:00,17.0,17.01,16.98,17.01,110300.0,11.2874,11.294,11.2741,11.294,110300.0
2005-06-29 12:15:00,17.01,17.01,16.96,16.99,54200.0,11.294,11.294,11.2608,11.2807,54200.0
2005-06-29 12:20:00,17.0,17.0,16.98,17.0,39900.0,11.2874,11.2874,11.2741,11.2874,39900.0
2005-06-29 12:25:00,16.99,17.05,16.99,17.03,73300.0,11.2807,11.3206,11.2807,11.3073,73300.0
2005-06-29 12:30:00,17.03,17.04,16.97,16.98,91100.0,11.3073,11.3139,11.2674,11.2741,91100.0
2005-06-29 12:35:00,16.99,17.01,16.96,17.0,49800.0,11.2807,11.294,11.2608,11.2874,49800.0
2005-06-29 12:40:00,17.0,17.01,16.99,17.0,28300.0,11.2874,11.294,11.2807,11.2874,28300.0
2005-06-29 12:45:00,16.99,17.0,16.98,17.0,31200.0,11.2807,11.2874,11.2741,11.2874,31200.0
2005-06-29 12:50:00,16.99,17.01,16.99,17.0,47100.0,11.2807,11.294,11.2807,11.2874,47100.0
2005-06-29 12:55:00,17.0,17.01,16.98,16.98,46900.0,11.2874,11.294,11.2741,11.2741,46900.0
2005-06-29 13:00:00,16.98,16.99,16.92,16.93,119900.0,11.2741,11.2807,11.2342,11.2409,119900.0
2005-06-29 13:05:00,16.94,16.95,16.91,16.93,66200.0,11.2475,11.2542,11.2276,11.2409,66200.0
2005-06-29 13:10:00,16.94,16.94,16.92,16.93,54400.0,11.2475,11.2475,11.2342,11.2409,54400.0
2005-06-29 13:15:00,16.93,16.93,16.9,16.91,128000.0,11.2409,11.2409,11.221,11.2276,128000.0
2005-06-29 13:20:00,16.91,16.93,16.9,16.93,62100.0,11.2276,11.2409,11.221,11.2409,62100.0
2005-06-29 13:25:00,16.93,16.93,16.87,16.89,184300.0,11.2409,11.2409,11.201,11.2143,184300.0
2005-06-29 13:30:00,16.88,16.9,16.83,16.85,81300.0,11.2077,11.221,11.1745,11.1878,81300.0
2005-06-29 13:35:00,16.86,16.9,16.85,16.87,313800.0,11.1944,11.221,11.1878,11.201,313800.0
2005-06-29 13:40:00,16.86,16.87,16.85,16.87,48700.0,11.1944,11.201,11.1878,11.201,48700.0
2005-06-29 13:45:00,16.86,16.87,16.79,16.79,94400.0,11.1944,11.201,11.1479,11.1479,94400.0
2005-06-29 13:50:00,16.8,16.82,16.8,16.81,86100.0,11.1546,11.1678,11.1546,11.1612,86100.0
2005-06-29 13:55:00,16.81,16.83,16.8,16.82,69700.0,11.1612,11.1745,11.1546,11.1678,69700.0
2005-06-29 14:00:00,16.81,16.84,16.8,16.84,41300.0,11.1612,11.1811,11.1546,11.1811,41300.0
2005-06-29 14:05:00,16.84,16.85,16.83,16.85,54700.0,11.1811,11.1878,11.1745,11.1878,54700.0
2005-06-29 14:10:00,16.84,16.88,16.83,16.87,87900.0,11.1811,11.2077,11.1745,11.201,87900.0
2005-06-29 14:15:00,16.87,16.89,16.86,16.87,79100.0,11.201,11.2143,11.1944,11.201,79100.0
2005-06-29 14:20:00,16.86,16.9,16.86,16.89,88800.0,11.1944,11.221,11.1944,11.2143,88800.0
2005-06-29 14:25:00,16.89,16.89,16.85,16.85,74500.0,11.2143,11.2143,11.1878,11.1878,74500.0
2005-06-29 14:30:00,16.86,16.88,16.84,16.87,53600.0,11.1944,11.2077,11.1811,11.201,53600.0
2005-06-29 14:35:00,16.86,16.89,16.85,16.87,113600.0,11.1944,11.2143,11.1878,11.201,113600.0
2005-06-29 14:40:00,16.87,16.87,16.84,16.84,92300.0,11.201,11.201,11.1811,11.1811,92300.0
2005-06-29 14:45:00,16.84,16.85,16.81,16.82,172400.0,11.1811,11.1878,11.1612,11.1678,172400.0
2005-06-29 14:50:00,16.82,16.86,16.82,16.83,78200.0,11.1678,11.1944,11.1678,11.1745,78200.0
2005-06-29 14:55:00,16.83,16.85,16.8,16.83,121500.0,11.1745,11.1878,11.1546,11.1745,121500.0
2005-06-29 15:00:00,16.82,16.83,16.78,16.82,100500.0,11.1678,11.1745,11.1413,11.1678,100500.0
2005-06-29 15:05:00,16.82,16.85,16.82,16.84,28700.0,11.1678,11.1878,11.1678,11.1811,28700.0
2005-06-29 15:10:00,16.85,16.85,16.81,16.82,92700.0,11.1878,11.1878,11.1612,11.1678,92700.0
2005-06-29 15:15:00,16.82,16.82,16.77,16.78,113600.0,11.1678,11.1678,11.1346,11.1413,113600.0
2005-06-29 15:20:00,16.77,16.78,16.73,16.73,105700.0,11.1346,11.1413,11.1081,11.1081,105700.0
2005-06-29 15:25:00,16.74,16.79,16.7,16.77,204600.0,11.1147,11.1479,11.0882,11.1346,204600.0
2005-06-29 15:30:00,16.77,16.83,16.77,16.79,77800.0,11.1346,11.1745,11.1346,11.1479,77800.0
2005-06-29 15:35:00,16.8,16.81,16.77,16.78,132200.0,11.1546,11.1612,11.1346,11.1413,132200.0
2005-06-29 15:40:00,16.79,16.86,16.78,16.81,82600.0,11.1479,11.1944,11.1413,11.1612,82600.0
2005-06-29 15:45:00,16.81,16.83,16.79,16.83,112100.0,11.1612,11.1745,11.1479,11.1745,112100.0
2005-06-29 15:50:00,16.83,16.84,16.81,16.83,104300.0,11.1745,11.1811,11.1612,11.1745,104300.0
2005-06-29 15:55:00,16.83,16.85,16.8,16.84,266400.0,11.1745,11.1878,11.1546,11.1811,266400.0
2005-06-30 09:30:00,16.98,16.98,16.92,16.93,251400.0,11.2741,11.2741,11.2342,11.2409,251400.0
2005-06-30 09:35:00,16.92,16.93,16.87,16.88,83700.0,11.2342,11.2409,11.201,11.2077,83700.0
2005-06-30 09:40:00,16.87,16.94,16.87,16.91,98100.0,11.201,11.2475,11.201,11.2276,98100.0
2005-06-30 09:45:00,16.9,16.93,16.86,16.93,195900.0,11.221,11.2409,11.1944,11.2409,195900.0
2005-06-30 09:50:00,16.93,16.94,16.9,16.94,50100.0,11.2409,11.2475,11.221,11.2475,50100.0
2005-06-30 09:55:00,16.94,16.98,16.92,16.95,312400.0,11.2475,11.2741,11.2342,11.2542,312400.0
2005-06-30 10:00:00,16.95,16.98,16.94,16.98,318600.0,11.2542,11.2741,11.2475,11.2741,318600.0
2005-06-30 10:05:00,16.97,17.02,16.96,17.02,185900.0,11.2674,11.3006,11.2608,11.3006,185900.0
2005-06-30 10:10:00,17.02,17.05,17.01,17.04,121600.0,11.3006,11.3206,11.294,11.3139,121600.0
2005-06-30 10:15:00,17.05,17.07,17.04,17.06,174000.0,11.3206,11.3338,11.3139,11.3272,174000.0
2005-06-30 10:20:00,17.06,17.07,17.01,17.05,341100.0,11.3272,11.3338,11.294,11.3206,341100.0
2005-06-30 10:25:00,17.05,17.06,17.03,17.06,266500.0,11.3206,11.3272,11.3073,11.3272,266500.0
2005-06-30 10:30:00,17.06,17.07,17.05,17.05,109600.0,11.3272,11.3338,11.3206,11.3206,109600.0
2005-06-30 10:35:00,17.06,17.06,17.03,17.04,88800.0,11.3272,11.3272,11.3073,11.3139,88800.0
2005-06-30 10:40:00,17.03,17.04,16.98,16.99,116600.0,11.3073,11.3139,11.2741,11.2807,116600.0
2005-06-30 10:45:00,17.0,17.04,16.99,17.03,65900.0,11.2874,11.3139,11.2807,11.3073,65900.0
2005-06-30 10:50:00,17.03,17.05,17.02,17.03,669100.0,11.3073,11.3206,11.3006,11.3073,669100.0
2005-06-30 10:55:00,17.04,17.04,17.01,17.01,48600.0,11.3139,11.3139,11.294,11.294,48600.0
2005-06-30 11:00:00,17.0,17.01,16.94,16.94,122300.0,11.2874,11.294,11.2475,11.2475,122300.0
2005-06-30 11:05:00,16.94,16.95,16.91,16.92,51300.0,11.2475,11.2542,11.2276,11.2342,51300.0
2005-06-30 11:10:00,16.92,16.93,16.9,16.9,38000.0,11.2342,11.2409,11.221,11.221,38000.0
2005-06-30 11:15:00,16.91,16.91,16.89,16.89,38100.0,11.2276,11.2276,11.2143,11.2143,38100.0
2005-06-30 11:20:00,16.9,16.9,16.87,16.87,56300.0,11.221,11.221,11.201,11.201,56300.0
2005-06-30 11:25:00,16.88,16.92,16.85,16.9,57400.0,11.2077,11.2342,11.1878,11.221,57400.0
2005-06-30 11:30:00,16.9,16.92,16.87,16.88,68600.0,11.221,11.2342,11.201,11.2077,68600.0
2005-06-30 11:35:00,16.88,16.89,16.87,16.88,30400.0,11.2077,11.2143,11.201,11.2077,30400.0
2005-06-30 11:40:00,16.89,16.89,16.87,16.87,45100.0,11.2143,11.2143,11.201,11.201,45100.0
2005-06-30 11:45:00,16.87,16.88,16.85,16.86,39500.0,11.201,11.2077,11.1878,11.1944,39500.0
2005-06-30 11:50:00,16.86,16.87,16.85,16.86,60200.0,11.1944,11.201,11.1878,11.1944,60200.0
2005-06-30 11:55:00,16.87,16.87,16.84,16.84,38500.0,11.201,11.201,11.1811,11.1811,38500.0
2005-06-30 12:00:00,16.84,16.85,16.8,16.85,82800.0,11.1811,11.1878,11.1546,11.1878,82800.0
2005-06-30 12:05:00,16.85,16.85,16.8,16.81,56200.0,11.1878,11.1878,11.1546,11.1612,56200.0
2005-06-30 12:10:00,16.81,16.82,16.8,16.81,37700.0,11.1612,11.1678,11.1546,11.1612,37700.0
2005-06-30 12:15:00,16.8,16.81,16.79,16.79,36700.0,11.1546,11.1612,11.1479,11.1479,36700.0
2005-06-30 12:20:00,16.8,16.8,16.77,16.77,15200.0,11.1546,11.1546,11.1346,11.1346,15200.0
2005-06-30 12:25:00,16.77,16.8,16.77,16.8,22800.0,11.1346,11.1546,11.1346,11.1546,22800.0
2005-06-30 12:30:00,16.8,16.8,16.79,16.79,17200.0,11.1546,11.1546,11.1479,11.1479,17200.0
2005-06-30 12:35:00,16.8,16.83,16.79,16.81,36000.0,11.1546,11.1745,11.1479,11.1612,36000.0
2005-06-30 12:40:00,16.81,16.86,16.8,16.86,42300.0,11.1612,11.1944,11.1546,11.1944,42300.0
2005-06-30 12:45:00,16.85,16.91,16.85,16.9,84900.0,11.1878,11.2276,11.1878,11.221,84900.0
2005-06-30 12:50:00,16.9,16.9,16.87,16.88,35900.0,11.221,11.221,11.201,11.2077,35900.0
2005-06-30 12:55:00,16.87,16.88,16.85,16.87,31800.0,11.201,11.2077,11.1878,11.201,31800.0
2005-06-30 13:00:00,16.87,16.87,16.86,16.86,9700.0,11.201,11.201,11.1944,11.1944,9700.0
2005-06-30 13:05:00,16.86,16.9,16.86,16.88,4900.0,11.1944,11.221,11.1944,11.2077,4900.0
2005-06-30 13:10:00,16.88,16.9,16.87,16.88,97700.0,11.2077,11.221,11.201,11.2077,97700.0
2005-06-30 13:15:00,16.88,16.91,16.88,16.9,214900.0,11.2077,11.2276,11.2077,11.221,214900.0
2005-06-30 13:20:00,16.89,16.9,16.86,16.86,31400.0,11.2143,11.221,11.1944,11.1944,31400.0
2005-06-30 13:25:00,16.86,16.89,16.85,16.88,88400.0,11.1944,11.2143,11.1878,11.2077,88400.0
2005-06-30 13:30:00,16.88,16.89,16.81,16.87,93300.0,11.2077,11.2143,11.1612,11.201,93300.0
2005-06-30 13:35:00,16.88,16.88,16.84,16.85,58100.0,11.2077,11.2077,11.1811,11.1878,58100.0
2005-06-30 13:40:00,16.85,16.85,16.82,16.82,141900.0,11.1878,11.1878,11.1678,11.1678,141900.0
2005-06-30 13:45:00,16.82,16.86,16.82,16.85,89800.0,11.1678,11.1944,11.1678,11.1878,89800.0
2005-06-30 13:50:00,16.85,16.95,16.85,16.93,137900.0,11.1878,11.2542,11.1878,11.2409,137900.0
2005-06-30 13:55:00,16.95,16.96,16.94,16.96,34800.0,11.2542,11.2608,11.2475,11.2608,34800.0
2005-06-30 14:00:00,16.96,16.96,16.93,16.93,36400.0,11.2608,11.2608,11.2409,11.2409,36400.0
2005-06-30 14:05:00,16.93,16.95,16.93,16.94,27300.0,11.2409,11.2542,11.2409,11.2475,27300.0
2005-06-30 14:10:00,16.95,16.95,16.92,16.92,29400.0,11.2542,11.2542,11.2342,11.2342,29400.0
2005-06-30 14:15:00,16.91,16.96,16.86,16.96,53400.0,11.2276,11.2608,11.1944,11.2608,53400.0
2005-06-30 14:20:00,16.95,16.96,16.81,16.88,118100.0,11.2542,11.2608,11.1612,11.2077,118100.0
2005-06-30 14:25:00,16.89,16.91,16.88,16.89,64700.0,11.2143,11.2276,11.2077,11.2143,64700.0
2005-06-30 14:30:00,16.88,16.94,16.88,16.88,182500.0,11.2077,11.2475,11.2077,11.2077,182500.0
2005-06-30 14:35:00,16.89,16.91,16.88,16.9,72300.0,11.2143,11.2276,11.2077,11.221,72300.0
2005-06-30 14:40:00,16.9,16.91,16.89,16.9,64400.0,11.221,11.2276,11.2143,11.221,64400.0
2005-06-30 14:45:00,16.9,16.92,16.89,16.9,33400.0,11.221,11.2342,11.2143,11.221,33400.0
2005-06-30 14:50:00,16.91,16.92,16.88,16.89,33400.0,11.2276,11.2342,11.2077,11.2143,33400.0
2005-06-30 14:55:00,16.9,16.94,16.9,16.91,63700.0,11.221,11.2475,11.221,11.2276,63700.0
2005-06-30 15:00:00,16.91,16.92,16.88,16.89,52700.0,11.2276,11.2342,11.2077,11.2143,52700.0
2005-06-30 15:05:00,16.89,16.9,16.85,16.86,68500.0,11.2143,11.221,11.1878,11.1944,68500.0
2005-06-30 15:10:00,16.86,16.87,16.81,16.83,54300.0,11.1944,11.201,11.1612,11.1745,54300.0
2005-06-30 15:15:00,16.83,16.83,16.8,16.83,76000.0,11.1745,11.1745,11.1546,11.1745,76000.0
2005-06-30 15:20:00,16.84,16.84,16.78,16.78,115100.0,11.1811,11.1811,11.1413,11.1413,115100.0
2005-06-30 15:25:00,16.78,16.79,16.74,16.76,150600.0,11.1413,11.1479,11.1147,11.128,150600.0
2005-06-30 15:30:00,16.76,16.78,16.74,16.74,87200.0,11.128,11.1413,11.1147,11.1147,87200.0
2005-06-30 15:35:00,16.74,16.76,16.71,16.71,137200.0,11.1147,11.128,11.0948,11.0948,137200.0
2005-06-30 15:40:00,16.7,16.72,16.65,16.66,188100.0,11.0882,11.1014,11.055,11.0616,188100.0
2005-06-30 15:45:00,16.66,16.66,16.59,16.64,267000.0,11.0616,11.0616,11.0151,11.0483,267000.0
2005-06-30 15:50:00,16.64,16.64,16.53,16.53,317900.0,11.0483,11.0483,10.9753,10.9753,317900.0
2005-06-30 15:55:00,16.55,16.62,16.52,16.62,287900.0,10.9886,11.0351,10.9687,11.0351,287900.0
2005-07-01 09:30:00,16.82,16.89,16.79,16.84,304800.0,11.1678,11.2143,11.1479,11.1811,304800.0
2005-07-01 09:35:00,16.84,16.84,16.77,16.77,81400.0,11.1811,11.1811,11.1346,11.1346,81400.0
2005-07-01 09:40:00,16.77,16.8,16.77,16.8,91900.0,11.1346,11.1546,11.1346,11.1546,91900.0
2005-07-01 09:45:00,16.8,16.82,16.79,16.82,66800.0,11.1546,11.1678,11.1479,11.1678,66800.0
2005-07-01 09:50:00,16.82,16.82,16.79,16.81,66100.0,11.1678,11.1678,11.1479,11.1612,66100.0
2005-07-01 09:55:00,16.81,16.87,16.8,16.85,131000.0,11.1612,11.201,11.1546,11.1878,131000.0
2005-07-01 10:00:00,16.86,16.9,16.85,16.88,81500.0,11.1944,11.221,11.1878,11.2077,81500.0
2005-07-01 10:05:00,16.89,16.89,16.85,16.85,78800.0,11.2143,11.2143,11.1878,11.1878,78800.0
2005-07-01 10:10:00,16.86,16.86,16.81,16.82,194800.0,11.1944,11.1944,11.1612,11.1678,194800.0
2005-07-01 10:15:00,16.82,16.83,16.8,16.82,37900.0,11.1678,11.1745,11.1546,11.1678,37900.0
2005-07-01 10:20:00,16.82,16.85,16.78,16.78,45400.0,11.1678,11.1878,11.1413,11.1413,45400.0
2005-07-01 10:25:00,16.77,16.84,16.76,16.83,75700.0,11.1346,11.1811,11.128,11.1745,75700.0
2005-07-01 10:30:00,16.83,16.92,16.82,16.92,87500.0,11.1745,11.2342,11.1678,11.2342,87500.0
2005-07-01 10:35:00,16.91,16.94,16.91,16.92,80600.0,11.2276,11.2475,11.2276,11.2342,80600.0
2005-07-01 10:40:00,16.92,16.93,16.87,16.87,121400.0,11.2342,11.2409,11.201,11.201,121400.0
2005-07-01 10:45:00,16.87,16.88,16.84,16.88,79500.0,11.201,11.2077,11.1811,11.2077,79500.0
2005-07-01 10:50:00,16.88,16.91,16.86,16.89,66300.0,11.2077,11.2276,11.1944,11.2143,66300.0
2005-07-01 10:55:00,16.85,16.93,16.85,16.91,157500.0,11.1878,11.2409,11.1878,11.2276,157500.0
2005-07-01 11:00:00,16.92,16.92,16.82,16.83,63700.0,11.2342,11.2342,11.1678,11.1745,63700.0
2005-07-01 11:05:00,16.84,16.86,16.82,16.83,68400.0,11.1811,11.1944,11.1678,11.1745,68400.0
2005-07-01 11:10:00,16.82,16.85,16.82,16.83,42300.0,11.1678,11.1878,11.1678,11.1745,42300.0
2005-07-01 11:15:00,16.84,16.9,16.83,16.9,173900.0,11.1811,11.221,11.1745,11.221,173900.0
2005-07-01 11:20:00,16.9,16.92,16.89,16.91,58900.0,11.221,11.2342,11.2143,11.2276,58900.0
2005-07-01 11:25:00,16.91,16.95,16.9,16.92,266200.0,11.2276,11.2542,11.221,11.2342,266200.0
2005-07-01 11:30:00,16.92,16.94,16.92,16.92,37600.0,11.2342,11.2475,11.2342,11.2342,37600.0
2005-07-01 11:35:00,16.91,16.93,16.91,16.91,83300.0,11.2276,11.2409,11.2276,11.2276,83300.0
2005-07-01 11:40:00,16.9,16.93,16.9,16.91,184700.0,11.221,11.2409,11.221,11.2276,184700.0
2005-07-01 11:45:00,16.92,16.93,16.92,16.93,55000.0,11.2342,11.2409,11.2342,11.2409,55000.0
2005-07-01 11:50:00,16.93,16.95,16.92,16.93,271900.0,11.2409,11.2542,11.2342,11.2409,271900.0
2005-07-01 11:55:00,16.93,16.96,16.92,16.92,134400.0,11.2409,11.2608,11.2342,11.2342,134400.0
2005-07-01 12:00:00,16.93,16.93,16.9,16.92,60400.0,11.2409,11.2409,11.221,11.2342,60400.0
2005-07-01 12:05:00,16.91,16.91,16.88,16.89,53300.0,11.2276,11.2276,11.2077,11.2143,53300.0
2005-07-01 12:10:00,16.9,16.9,16.88,16.89,23600.0,11.221,11.221,11.2077,11.2143,23600.0
2005-07-01 12:15:00,16.89,16.91,16.87,16.9,68700.0,11.2143,11.2276,11.201,11.221,68700.0
2005-07-01 12:20:00,16.91,16.93,16.91,16.91,44400.0,11.2276,11.2409,11.2276,11.2276,44400.0
2005-07-01 12:25:00,16.91,16.92,16.91,16.91,25800.0,11.2276,11.2342,11.2276,11.2276,25800.0
2005-07-01 12:30:00,16.92,16.92,16.91,16.91,17800.0,11.2342,11.2342,11.2276,11.2276,17800.0
2005-07-01 12:35:00,16.91,16.92,16.91,16.91,18700.0,11.2276,11.2342,11.2276,11.2276,18700.0
2005-07-01 12:40:00,16.91,16.92,16.9,16.9,28800.0,11.2276,11.2342,11.221,11.221,28800.0
2005-07-01 12:45:00,16.9,16.92,16.9,16.92,13900.0,11.221,11.2342,11.221,11.2342,13900.0
2005-07-01 12:50:00,16.91,16.92,16.91,16.91,10100.0,11.2276,11.2342,11.2276,11.2276,10100.0
2005-07-01 12:55:00,16.92,16.92,16.9,16.91,31800.0,11.2342,11.2342,11.221,11.2276,31800.0
2005-07-01 13:00:00,16.91,16.92,16.9,16.9,62300.0,11.2276,11.2342,11.221,11.221,62300.0
2005-07-01 13:05:00,16.91,16.91,16.9,16.9,28500.0,11.2276,11.2276,11.221,11.221,28500.0
2005-07-01 13:10:00,16.9,16.91,16.9,16.91,18900.0,11.221,11.2276,11.221,11.2276,18900.0
2005-07-01 13:15:00,16.91,16.91,16.89,16.9,30800.0,11.2276,11.2276,11.2143,11.221,30800.0
2005-07-01 13:20:00,16.9,16.91,16.89,16.89,33200.0,11.221,11.2276,11.2143,11.2143,33200.0
2005-07-01 13:25:00,16.9,16.92,16.88,16.92,52600.0,11.221,11.2342,11.2077,11.2342,52600.0
2005-07-01 13:30:00,16.92,16.92,16.91,16.91,37500.0,11.2342,11.2342,11.2276,11.2276,37500.0
2005-07-01 13:35:00,16.92,16.94,16.92,16.93,22000.0,11.2342,11.2475,11.2342,11.2409,22000.0
2005-07-01 13:40:00,16.94,16.94,16.91,16.92,15200.0,11.2475,11.2475,11.2276,11.2342,15200.0
2005-07-01 13:45:00,16.92,16.94,16.92,16.93,27700.0,11.2342,11.2475,11.2342,11.2409,27700.0
2005-07-01 13:50:00,16.92,16.94,16.92,16.94,42000.0,11.2342,11.2475,11.2342,11.2475,42000.0
2005-07-01 13:55:00,16.94,16.95,16.93,16.93,23400.0,11.2475,11.2542,11.2409,11.2409,23400.0
2005-07-01 14:00:00,16.93,16.94,16.93,16.94,20300.0,11.2409,11.2475,11.2409,11.2475,20300.0
2005-07-01 14:05:00,16.94,16.94,16.92,16.93,34500.0,11.2475,11.2475,11.2342,11.2409,34500.0
2005-07-01 14:10:00,16.92,16.93,16.91,16.92,42400.0,11.2342,11.2409,11.2276,11.2342,42400.0
2005-07-01 14:15:00,16.92,16.93,16.91,16.91,32800.0,11.2342,11.2409,11.2276,11.2276,32800.0
2005-07-01 14:20:00,16.91,16.92,16.9,16.92,15200.0,11.2276,11.2342,11.221,11.2342,15200.0
2005-07-01 14:25:00,16.92,16.92,16.91,16.91,11600.0,11.2342,11.2342,11.2276,11.2276,11600.0
2005-07-01 14:30:00,16.91,16.92,16.89,16.89,33700.0,11.2276,11.2342,11.2143,11.2143,33700.0
2005-07-01 14:35:00,16.88,16.92,16.88,16.92,76400.0,11.2077,11.2342,11.2077,11.2342,76400.0
2005-07-01 14:40:00,16.91,16.92,16.91,16.91,16100.0,11.2276,11.2342,11.2276,11.2276,16100.0
2005-07-01 14:45:00,16.91,16.92,16.88,16.9,36100.0,11.2276,11.2342,11.2077,11.221,36100.0
2005-07-01 14:50:00,16.89,16.9,16.89,16.89,29500.0,11.2143,11.221,11.2143,11.2143,29500.0
2005-07-01 14:55:00,16.89,16.9,16.87,16.89,29800.0,11.2143,11.221,11.201,11.2143,29800.0
2005-07-01 15:00:00,16.89,16.9,16.86,16.87,43500.0,11.2143,11.221,11.1944,11.201,43500.0
2005-07-01 15:05:00,16.87,16.89,16.86,16.88,79100.0,11.201,11.2143,11.1944,11.2077,79100.0
2005-07-01 15:10:00,16.88,16.91,16.87,16.87,46200.0,11.2077,11.2276,11.201,11.201,46200.0
2005-07-01 15:15:00,16.87,16.9,16.86,16.89,47000.0,11.201,11.221,11.1944,11.2143,47000.0
2005-07-01 15:20:00,16.89,16.9,16.88,16.89,35800.0,11.2143,11.221,11.2077,11.2143,35800.0
2005-07-01 15:25:00,16.89,16.9,16.87,16.88,46900.0,11.2143,11.221,11.201,11.2077,46900.0
2005-07-01 15:30:00,16.88,16.89,16.87,16.89,39200.0,11.2077,11.2143,11.201,11.2143,39200.0
2005-07-01 15:35:00,16.88,16.9,16.88,16.89,72700.0,11.2077,11.221,11.2077,11.2143,72700.0
2005-07-01 15:40:00,16.9,16.9,16.88,16.88,30200.0,11.221,11.221,11.2077,11.2077,30200.0
2005-07-01 15:45:00,16.88,16.89,16.87,16.89,81100.0,11.2077,11.2143,11.201,11.2143,81100.0
2005-07-01 15:50:00,16.88,16.89,16.85,16.86,86700.0,11.2077,11.2143,11.1878,11.1944,86700.0
2005-07-01 15:55:00,16.85,16.9,16.85,16.9,135300.0,11.1878,11.221,11.1878,11.221,135300.0
2005-07-05 09:30:00,16.78,16.8,16.77,16.8,231100.0,11.1413,11.1546,11.1346,11.1546,231100.0
2005-07-05 09:35:00,16.79,16.82,16.78,16.78,86300.0,11.1479,11.1678,11.1413,11.1413,86300.0
2005-07-05 09:40:00,16.78,16.8,16.76,16.77,63600.0,11.1413,11.1546,11.128,11.1346,63600.0
2005-07-05 09:45:00,16.77,16.8,16.76,16.8,68800.0,11.1346,11.1546,11.128,11.1546,68800.0
2005-07-05 09:50:00,16.8,16.83,16.8,16.83,63400.0,11.1546,11.1745,11.1546,11.1745,63400.0
2005-07-05 09:55:00,16.83,16.84,16.81,16.83,38500.0,11.1745,11.1811,11.1612,11.1745,38500.0
2005-07-05 10:00:00,16.82,16.83,16.81,16.82,90700.0,11.1678,11.1745,11.1612,11.1678,90700.0
2005-07-05 10:05:00,16.82,16.84,16.82,16.84,45100.0,11.1678,11.1811,11.1678,11.1811,45100.0
2005-07-05 10:10:00,16.83,16.88,16.83,16.87,54600.0,11.1745,11.2077,11.1745,11.201,54600.0
2005-07-05 10:15:00,16.87,16.88,16.85,16.87,72600.0,11.201,11.2077,11.1878,11.201,72600.0
2005-07-05 10:20:00,16.87,16.88,16.86,16.87,60500.0,11.201,11.2077,11.1944,11.201,60500.0
2005-07-05 10:25:00,16.88,16.92,16.87,16.92,50600.0,11.2077,11.2342,11.201,11.2342,50600.0
2005-07-05 10:30:00,16.92,16.99,16.92,16.93,98700.0,11.2342,11.2807,11.2342,11.2409,98700.0
2005-07-05 10:35:00,16.93,16.94,16.89,16.92,59700.0,11.2409,11.2475,11.2143,11.2342,59700.0
2005-07-05 10:40:00,16.91,16.94,16.9,16.9,38300.0,11.2276,11.2475,11.221,11.221,38300.0
2005-07-05 10:45:00,16.92,16.97,16.92,16.96,34600.0,11.2342,11.2674,11.2342,11.2608,34600.0
2005-07-05 10:50:00,16.97,16.97,16.93,16.93,44900.0,11.2674,11.2674,11.2409,11.2409,44900.0
2005-07-05 10:55:00,16.93,16.98,16.93,16.95,42900.0,11.2409,11.2741,11.2409,11.2542,42900.0
2005-07-05 11:00:00,16.96,16.96,16.93,16.95,71500.0,11.2608,11.2608,11.2409,11.2542,71500.0
2005-07-05 11:05:00,16.94,16.95,16.93,16.93,45200.0,11.2475,11.2542,11.2409,11.2409,45200.0
2005-07-05 11:10:00,16.94,16.95,16.93,16.95,291400.0,11.2475,11.2542,11.2409,11.2542,291400.0
2005-07-05 11:15:00,16.94,16.97,16.93,16.97,119400.0,11.2475,11.2674,11.2409,11.2674,119400.0
2005-07-05 11:20:00,16.95,16.98,16.95,16.98,34200.0,11.2542,11.2741,11.2542,11.2741,34200.0
2005-07-05 11:25:00,16.98,16.98,16.97,16.98,60200.0,11.2741,11.2741,11.2674,11.2741,60200.0
2005-07-05 11:30:00,16.98,16.98,16.97,16.97,89400.0,11.2741,11.2741,11.2674,11.2674,89400.0
2005-07-05 11:35:00,16.97,16.98,16.96,16.96,17000.0,11.2674,11.2741,11.2608,11.2608,17000.0
2005-07-05 11:40:00,16.97,16.98,16.95,16.96,46500.0,11.2674,11.2741,11.2542,11.2608,46500.0
2005-07-05 11:45:00,16.96,16.96,16.94,16.95,22300.0,11.2608,11.2608,11.2475,11.2542,22300.0
2005-07-05 11:50:00,16.95,16.95,16.94,16.95,24400.0,11.2542,11.2542,11.2475,11.2542,24400.0
2005-07-05 11:55:00,16.95,16.95,16.93,16.94,47500.0,11.2542,11.2542,11.2409,11.2475,47500.0
2005-07-05 12:00:00,16.93,16.95,16.93,16.94,22400.0,11.2409,11.2542,11.2409,11.2475,22400.0
2005-07-05 12:05:00,16.93,16.94,16.93,16.93,8900.0,11.2409,11.2475,11.2409,11.2409,8900.0
2005-07-05 12:10:00,16.94,16.95,16.93,16.94,18100.0,11.2475,11.2542,11.2409,11.2475,18100.0
2005-07-05 12:15:00,16.94,16.95,16.93,16.94,23000.0,11.2475,11.2542,11.2409,11.2475,23000.0
2005-07-05 12:20:00,16.93,16.97,16.93,16.95,51500.0,11.2409,11.2674,11.2409,11.2542,51500.0
2005-07-05 12:25:00,16.95,16.97,16.94,16.97,94600.0,11.2542,11.2674,11.2475,11.2674,94600.0
2005-07-05 12:30:00,16.97,17.0,16.97,16.99,325200.0,11.2674,11.2874,11.2674,11.2807,325200.0
2005-07-05 12:35:00,16.99,17.0,16.96,16.98,220700.0,11.2807,11.2874,11.2608,11.2741,220700.0
2005-07-05 12:40:00,16.97,16.97,16.94,16.95,95800.0,11.2674,11.2674,11.2475,11.2542,95800.0
2005-07-05 12:45:00,16.95,16.96,16.94,16.95,49000.0,11.2542,11.2608,11.2475,11.2542,49000.0
2005-07-05 12:50:00,16.95,16.97,16.94,16.95,112700.0,11.2542,11.2674,11.2475,11.2542,112700.0
2005-07-05 12:55:00,16.96,16.98,16.96,16.96,77000.0,11.2608,11.2741,11.2608,11.2608,77000.0
2005-07-05 13:00:00,16.96,16.98,16.96,16.96,68500.0,11.2608,11.2741,11.2608,11.2608,68500.0
2005-07-05 13:05:00,16.96,16.97,16.95,16.95,87200.0,11.2608,11.2674,11.2542,11.2542,87200.0
2005-07-05 13:10:00,16.95,16.98,16.94,16.94,160900.0,11.2542,11.2741,11.2475,11.2475,160900.0
2005-07-05 13:15:00,16.94,16.95,16.94,16.94,15500.0,11.2475,11.2542,11.2475,11.2475,15500.0
2005-07-05 13:20:00,16.95,16.96,16.93,16.93,53000.0,11.2542,11.2608,11.2409,11.2409,53000.0
2005-07-05 13:25:00,16.93,16.94,16.92,16.93,32400.0,11.2409,11.2475,11.2342,11.2409,32400.0
2005-07-05 13:30:00,16.93,16.94,16.91,16.91,34600.0,11.2409,11.2475,11.2276,11.2276,34600.0
2005-07-05 13:35:00,16.91,16.95,16.91,16.95,58500.0,11.2276,11.2542,11.2276,11.2542,58500.0
2005-07-05 13:40:00,16.94,16.95,16.93,16.93,58900.0,11.2475,11.2542,11.2409,11.2409,58900.0
2005-07-05 13:45:00,16.93,16.95,16.91,16.93,45900.0,11.2409,11.2542,11.2276,11.2409,45900.0
2005-07-05 13:50:00,16.95,16.95,16.88,16.89,75500.0,11.2542,11.2542,11.2077,11.2143,75500.0
2005-07-05 13:55:00,16.9,16.9,16.86,16.87,50200.0,11.221,11.221,11.1944,11.201,50200.0
2005-07-05 14:00:00,16.88,16.9,16.87,16.88,42300.0,11.2077,11.221,11.201,11.2077,42300.0
2005-07-05 14:05:00,16.89,16.91,16.88,16.9,123800.0,11.2143,11.2276,11.2077,11.221,123800.0
2005-07-05 14:10:00,16.89,16.91,16.89,16.9,89400.0,11.2143,11.2276,11.2143,11.221,89400.0
2005-07-05 14:15:00,16.9,16.91,16.88,16.89,95300.0,11.221,11.2276,11.2077,11.2143,95300.0
2005-07-05 14:20:00,16.89,16.91,16.88,16.89,88800.0,11.2143,11.2276,11.2077,11.2143,88800.0
2005-07-05 14:25:00,16.89,16.9,16.88,16.89,54100.0,11.2143,11.221,11.2077,11.2143,54100.0
2005-07-05 14:30:00,16.88,16.9,16.87,16.89,74600.0,11.2077,11.221,11.201,11.2143,74600.0
2005-07-05 14:35:00,16.89,16.9,16.89,16.9,36100.0,11.2143,11.221,11.2143,11.221,36100.0
2005-07-05 14:40:00,16.89,16.9,16.89,16.89,23800.0,11.2143,11.221,11.2143,11.2143,23800.0
2005-07-05 14:45:00,16.89,16.91,16.89,16.9,63300.0,11.2143,11.2276,11.2143,11.221,63300.0
2005-07-05 14:50:00,16.89,16.9,16.89,16.9,35400.0,11.2143,11.221,11.2143,11.221,35400.0
2005-07-05 14:55:00,16.9,16.91,16.89,16.91,40300.0,11.221,11.2276,11.2143,11.2276,40300.0
2005-07-05 15:00:00,16.91,16.91,16.87,16.88,48800.0,11.2276,11.2276,11.201,11.2077,48800.0
2005-07-05 15:05:00,16.89,16.89,16.85,16.85,43600.0,11.2143,11.2143,11.1878,11.1878,43600.0
2005-07-05 15:10:00,16.85,16.86,16.83,16.84,96100.0,11.1878,11.1944,11.1745,11.1811,96100.0
2005-07-05 15:15:00,16.84,16.85,16.81,16.83,52600.0,11.1811,11.1878,11.1612,11.1745,52600.0
2005-07-05 15:20:00,16.83,16.87,16.83,16.87,41800.0,11.1745,11.201,11.1745,11.201,41800.0
2005-07-05 15:25:00,16.87,16.89,16.86,16.88,47300.0,11.201,11.2143,11.1944,11.2077,47300.0
2005-07-05 15:30:00,16.88,16.89,16.86,16.88,66800.0,11.2077,11.2143,11.1944,11.2077,66800.0
2005-07-05 15:35:00,16.88,16.88,16.84,16.84,50100.0,11.2077,11.2077,11.1811,11.1811,50100.0
2005-07-05 15:40:00,16.85,16.86,16.83,16.86,41000.0,11.1878,11.1944,11.1745,11.1944,41000.0
2005-07-05 15:45:00,16.86,16.87,16.82,16.83,145400.0,11.1944,11.201,11.1678,11.1745,145400.0
2005-07-05 15:50:00,16.83,16.85,16.81,16.81,182600.0,11.1745,11.1878,11.1612,11.1612,182600.0
2005-07-05 15:55:00,16.8,16.86,16.8,16.86,133300.0,11.1546,11.1944,11.1546,11.1944,133300.0
2005-07-06 09:30:00,16.81,16.84,16.78,16.81,172600.0,11.1612,11.1811,11.1413,11.1612,172600.0
2005-07-06 09:35:00,16.79,16.82,16.79,16.81,164200.0,11.1479,11.1678,11.1479,11.1612,164200.0
2005-07-06 09:40:00,16.81,16.89,16.8,16.87,148200.0,11.1612,11.2143,11.1546,11.201,148200.0
2005-07-06 09:45:00,16.88,16.94,16.87,16.88,136700.0,11.2077,11.2475,11.201,11.2077,136700.0
2005-07-06 09:50:00,16.89,16.9,16.86,16.88,157600.0,11.2143,11.221,11.1944,11.2077,157600.0
2005-07-06 09:55:00,16.88,16.9,16.86,16.88,84300.0,11.2077,11.221,11.1944,11.2077,84300.0
2005-07-06 10:00:00,16.88,16.91,16.83,16.84,96900.0,11.2077,11.2276,11.1745,11.1811,96900.0
2005-07-06 10:05:00,16.83,16.84,16.79,16.81,84700.0,11.1745,11.1811,11.1479,11.1612,84700.0
2005-07-06 10:10:00,16.8,16.81,16.77,16.78,83300.0,11.1546,11.1612,11.1346,11.1413,83300.0
2005-07-06 10:15:00,16.78,16.81,16.78,16.78,89400.0,11.1413,11.1612,11.1413,11.1413,89400.0
2005-07-06 10:20:00,16.78,16.79,16.77,16.77,94900.0,11.1413,11.1479,11.1346,11.1346,94900.0
2005-07-06 10:25:00,16.77,16.78,16.75,16.75,90800.0,11.1346,11.1413,11.1214,11.1214,90800.0
2005-07-06 10:30:00,16.75,16.77,16.73,16.73,166900.0,11.1214,11.1346,11.1081,11.1081,166900.0
2005-07-06 10:35:00,16.73,16.74,16.72,16.73,61900.0,11.1081,11.1147,11.1014,11.1081,61900.0
2005-07-06 10:40:00,16.74,16.77,16.73,16.77,75200.0,11.1147,11.1346,11.1081,11.1346,75200.0
2005-07-06 10:45:00,16.76,16.77,16.73,16.74,120300.0,11.128,11.1346,11.1081,11.1147,120300.0
2005-07-06 10:50:00,16.74,16.76,16.73,16.75,66800.0,11.1147,11.128,11.1081,11.1214,66800.0
2005-07-06 10:55:00,16.76,16.76,16.73,16.74,87200.0,11.128,11.128,11.1081,11.1147,87200.0
2005-07-06 11:00:00,16.74,16.75,16.68,16.69,265400.0,11.1147,11.1214,11.0749,11.0815,265400.0
2005-07-06 11:05:00,16.69,16.71,16.69,16.69,63300.0,11.0815,11.0948,11.0815,11.0815,63300.0
2005-07-06 11:10:00,16.7,16.71,16.69,16.7,58000.0,11.0882,11.0948,11.0815,11.0882,58000.0
2005-07-06 11:15:00,16.69,16.72,16.69,16.71,68300.0,11.0815,11.1014,11.0815,11.0948,68300.0
2005-07-06 11:20:00,16.71,16.75,16.7,16.75,53800.0,11.0948,11.1214,11.0882,11.1214,53800.0
2005-07-06 11:25:00,16.75,16.76,16.72,16.74,37800.0,11.1214,11.128,11.1014,11.1147,37800.0
2005-07-06 11:30:00,16.73,16.76,16.73,16.75,52300.0,11.1081,11.128,11.1081,11.1214,52300.0
2005-07-06 11:35:00,16.75,16.79,16.74,16.78,117100.0,11.1214,11.1479,11.1147,11.1413,117100.0
2005-07-06 11:40:00,16.78,16.79,16.74,16.75,87100.0,11.1413,11.1479,11.1147,11.1214,87100.0
2005-07-06 11:45:00,16.74,16.75,16.73,16.74,56200.0,11.1147,11.1214,11.1081,11.1147,56200.0
2005-07-06 11:50:00,16.74,16.79,16.73,16.78,38000.0,11.1147,11.1479,11.1081,11.1413,38000.0
2005-07-06 11:55:00,16.77,16.78,16.76,16.76,35100.0,11.1346,11.1413,11.128,11.128,35100.0
2005-07-06 12:00:00,16.77,16.77,16.74,16.75,103800.0,11.1346,11.1346,11.1147,11.1214,103800.0
2005-07-06 12:05:00,16.75,16.78,16.75,16.77,33200.0,11.1214,11.1413,11.1214,11.1346,33200.0
2005-07-06 12:10:00,16.77,16.78,16.75,16.77,64100.0,11.1346,11.1413,11.1214,11.1346,64100.0
2005-07-06 12:15:00,16.77,16.77,16.76,16.77,24900.0,11.1346,11.1346,11.128,11.1346,24900.0
2005-07-06 12:20:00,16.77,16.77,16.74,16.74,11600.0,11.1346,11.1346,11.1147,11.1147,11600.0
2005-07-06 12:25:00,16.74,16.75,16.71,16.71,43400.0,11.1147,11.1214,11.0948,11.0948,43400.0
2005-07-06 12:30:00,16.71,16.72,16.69,16.69,38000.0,11.0948,11.1014,11.0815,11.0815,38000.0
2005-07-06 12:35:00,16.7,16.7,16.67,16.68,55800.0,11.0882,11.0882,11.0683,11.0749,55800.0
2005-07-06 12:40:00,16.68,16.68,16.66,16.67,29700.0,11.0749,11.0749,11.0616,11.0683,29700.0
2005-07-06 12:45:00,16.67,16.68,16.65,16.67,62900.0,11.0683,11.0749,11.055,11.0683,62900.0
2005-07-06 12:50:00,16.68,16.68,16.66,16.68,21800.0,11.0749,11.0749,11.0616,11.0749,21800.0
2005-07-06 12:55:00,16.68,16.68,16.66,16.66,23900.0,11.0749,11.0749,11.0616,11.0616,23900.0
2005-07-06 13:00:00,16.67,16.68,16.65,16.68,39600.0,11.0683,11.0749,11.055,11.0749,39600.0
2005-07-06 13:05:00,16.69,16.69,16.67,16.68,31300.0,11.0815,11.0815,11.0683,11.0749,31300.0
2005-07-06 13:10:00,16.69,16.69,16.67,16.68,20300.0,11.0815,11.0815,11.0683,11.0749,20300.0
2005-07-06 13:15:00,16.68,16.7,16.67,16.69,29800.0,11.0749,11.0882,11.0683,11.0815,29800.0
2005-07-06 13:20:00,16.69,16.69,16.68,16.69,31100.0,11.0815,11.0815,11.0749,11.0815,31100.0
2005-07-06 13:25:00,16.68,16.69,16.68,16.68,21100.0,11.0749,11.0815,11.0749,11.0749,21100.0
2005-07-06 13:30:00,16.69,16.7,16.68,16.68,138300.0,11.0815,11.0882,11.0749,11.0749,138300.0
2005-07-06 13:35:00,16.69,16.69,16.68,16.68,41100.0,11.0815,11.0815,11.0749,11.0749,41100.0
2005-07-06 13:40:00,16.68,16.69,16.67,16.68,15200.0,11.0749,11.0815,11.0683,11.0749,15200.0
2005-07-06 13:45:00,16.68,16.69,16.67,16.68,31800.0,11.0749,11.0815,11.0683,11.0749,31800.0
2005-07-06 13:50:00,16.68,16.69,16.67,16.69,24200.0,11.0749,11.0815,11.0683,11.0815,24200.0
2005-07-06 13:55:00,16.69,16.69,16.68,16.69,30200.0,11.0815,11.0815,11.0749,11.0815,30200.0
2005-07-06 14:00:00,16.69,16.69,16.67,16.67,96300.0,11.0815,11.0815,11.0683,11.0683,96300.0
2005-07-06 14:05:00,16.66,16.67,16.65,16.66,49900.0,11.0616,11.0683,11.055,11.0616,49900.0
2005-07-06 14:10:00,16.66,16.67,16.65,16.66,25700.0,11.0616,11.0683,11.055,11.0616,25700.0
2005-07-06 14:15:00,16.67,16.69,16.66,16.69,20200.0,11.0683,11.0815,11.0616,11.0815,20200.0
2005-07-06 14:20:00,16.68,16.69,16.61,16.63,97200.0,11.0749,11.0815,11.0284,11.0417,97200.0
2005-07-06 14:25:00,16.62,16.63,16.6,16.6,129500.0,11.0351,11.0417,11.0218,11.0218,129500.0
2005-07-06 14:30:00,16.6,16.61,16.56,16.57,159700.0,11.0218,11.0284,10.9952,11.0019,159700.0
2005-07-06 14:35:00,16.57,16.6,16.55,16.59,186100.0,11.0019,11.0218,10.9886,11.0151,186100.0
2005-07-06 14:40:00,16.59,16.59,16.55,16.56,53000.0,11.0151,11.0151,10.9886,10.9952,53000.0
2005-07-06 14:45:00,16.56,16.58,16.55,16.57,31200.0,10.9952,11.0085,10.9886,11.0019,31200.0
2005-07-06 14:50:00,16.58,16.63,16.57,16.59,171300.0,11.0085,11.0417,11.0019,11.0151,171300.0
2005-07-06 14:55:00,16.58,16.6,16.57,16.59,42300.0,11.0085,11.0218,11.0019,11.0151,42300.0
2005-07-06 15:00:00,16.59,16.63,16.58,16.62,68800.0,11.0151,11.0417,11.0085,11.0351,68800.0
2005-07-06 15:05:00,16.61,16.62,16.59,16.62,46500.0,11.0284,11.0351,11.0151,11.0351,46500.0
2005-07-06 15:10:00,16.62,16.63,16.57,16.58,76900.0,11.0351,11.0417,11.0019,11.0085,76900.0
2005-07-06 15:15:00,16.58,16.62,16.58,16.59,109500.0,11.0085,11.0351,11.0085,11.0151,109500.0
2005-07-06 15:20:00,16.58,16.59,16.56,16.57,99700.0,11.0085,11.0151,10.9952,11.0019,99700.0
2005-07-06 15:25:00,16.56,16.61,16.55,16.59,130900.0,10.9952,11.0284,10.9886,11.0151,130900.0
2005-07-06 15:30:00,16.59,16.6,16.58,16.59,54600.0,11.0151,11.0218,11.0085,11.0151,54600.0
2005-07-06 15:35:00,16.58,16.6,16.58,16.58,94200.0,11.0085,11.0218,11.0085,11.0085,94200.0
2005-07-06 15:40:00,16.59,16.59,16.53,16.54,109300.0,11.0151,11.0151,10.9753,10.9819,109300.0
2005-07-06 15:45:00,16.54,16.57,16.53,16.55,143700.0,10.9819,11.0019,10.9753,10.9886,143700.0
2005-07-06 15:50:00,16.55,16.55,16.51,16.54,188900.0,10.9886,10.9886,10.962,10.9819,188900.0
2005-07-06 15:55:00,16.54,16.54,16.5,16.51,394900.0,10.9819,10.9819,10.9554,10.962,394900.0
2005-07-07 09:30:00,16.04,16.28,16.04,16.05,503900.0,10.65,10.8093,10.65,10.6566,503900.0
2005-07-07 09:35:00,16.03,16.24,16.03,16.24,311100.0,10.6433,10.7827,10.6433,10.7827,311100.0
2005-07-07 09:40:00,16.23,16.4,16.22,16.36,283000.0,10.7761,10.889,10.7695,10.8624,283000.0
2005-07-07 09:45:00,16.37,16.5,16.27,16.28,205900.0,10.8691,10.9554,10.8027,10.8093,205900.0
2005-07-07 09:50:00,16.3,16.32,16.23,16.25,175100.0,10.8226,10.8359,10.7761,10.7894,175100.0
2005-07-07 09:55:00,16.23,16.25,16.18,16.22,215400.0,10.7761,10.7894,10.7429,10.7695,215400.0
2005-07-07 10:00:00,16.22,16.28,16.2,16.28,123200.0,10.7695,10.8093,10.7562,10.8093,123200.0
2005-07-07 10:05:00,16.29,16.35,16.27,16.33,160400.0,10.8159,10.8558,10.8027,10.8425,160400.0
2005-07-07 10:10:00,16.33,16.34,16.28,16.3,102400.0,10.8425,10.8491,10.8093,10.8226,102400.0
2005-07-07 10:15:00,16.31,16.33,16.29,16.31,111600.0,10.8292,10.8425,10.8159,10.8292,111600.0
2005-07-07 10:20:00,16.32,16.32,16.27,16.29,101800.0,10.8359,10.8359,10.8027,10.8159,101800.0
2005-07-07 10:25:00,16.29,16.33,16.26,16.29,90600.0,10.8159,10.8425,10.796,10.8159,90600.0
2005-07-07 10:30:00,16.29,16.33,16.26,16.32,130300.0,10.8159,10.8425,10.796,10.8359,130300.0
2005-07-07 10:35:00,16.32,16.36,16.32,16.34,140700.0,10.8359,10.8624,10.8359,10.8491,140700.0
2005-07-07 10:40:00,16.33,16.34,16.27,16.28,109200.0,10.8425,10.8491,10.8027,10.8093,109200.0
2005-07-07 10:45:00,16.26,16.29,16.26,16.28,47500.0,10.796,10.8159,10.796,10.8093,47500.0
2005-07-07 10:50:00,16.27,16.28,16.23,16.26,92500.0,10.8027,10.8093,10.7761,10.796,92500.0
2005-07-07 10:55:00,16.27,16.27,16.24,16.26,66500.0,10.8027,10.8027,10.7827,10.796,66500.0
2005-07-07 11:00:00,16.26,16.26,16.21,16.25,111500.0,10.796,10.796,10.7628,10.7894,111500.0
2005-07-07 11:05:00,16.24,16.25,16.21,16.22,119700.0,10.7827,10.7894,10.7628,10.7695,119700.0
2005-07-07 11:10:00,16.22,16.27,16.2,16.25,136400.0,10.7695,10.8027,10.7562,10.7894,136400.0
2005-07-07 11:15:00,16.25,16.25,16.23,16.24,39900.0,10.7894,10.7894,10.7761,10.7827,39900.0
2005-07-07 11:20:00,16.24,16.25,16.22,16.22,61500.0,10.7827,10.7894,10.7695,10.7695,61500.0
2005-07-07 11:25:00,16.22,16.23,16.2,16.2,115200.0,10.7695,10.7761,10.7562,10.7562,115200.0
2005-07-07 11:30:00,16.2,16.22,16.2,16.22,82400.0,10.7562,10.7695,10.7562,10.7695,82400.0
2005-07-07 11:35:00,16.2,16.25,16.2,16.24,79100.0,10.7562,10.7894,10.7562,10.7827,79100.0
2005-07-07 11:40:00,16.23,16.25,16.23,16.24,27100.0,10.7761,10.7894,10.7761,10.7827,27100.0
2005-07-07 11:45:00,16.23,16.28,16.23,16.27,56000.0,10.7761,10.8093,10.7761,10.8027,56000.0
2005-07-07 11:50:00,16.26,16.28,16.23,16.26,137500.0,10.796,10.8093,10.7761,10.796,137500.0
2005-07-07 11:55:00,16.26,16.34,16.24,16.33,86700.0,10.796,10.8491,10.7827,10.8425,86700.0
2005-07-07 12:00:00,16.33,16.33,16.27,16.28,39000.0,10.8425,10.8425,10.8027,10.8093,39000.0
2005-07-07 12:05:00,16.28,16.32,16.28,16.32,40000.0,10.8093,10.8359,10.8093,10.8359,40000.0
2005-07-07 12:10:00,16.32,16.36,16.32,16.35,62400.0,10.8359,10.8624,10.8359,10.8558,62400.0
2005-07-07 12:15:00,16.35,16.35,16.34,16.35,69700.0,10.8558,10.8558,10.8491,10.8558,69700.0
2005-07-07 12:20:00,16.34,16.35,16.33,16.35,95400.0,10.8491,10.8558,10.8425,10.8558,95400.0
2005-07-07 12:25:00,16.33,16.35,16.32,16.33,86500.0,10.8425,10.8558,10.8359,10.8425,86500.0
2005-07-07 12:30:00,16.33,16.34,16.3,16.32,37500.0,10.8425,10.8491,10.8226,10.8359,37500.0
2005-07-07 12:35:00,16.32,16.35,16.31,16.34,33900.0,10.8359,10.8558,10.8292,10.8491,33900.0
2005-07-07 12:40:00,16.34,16.37,16.34,16.35,48700.0,10.8491,10.8691,10.8491,10.8558,48700.0
2005-07-07 12:45:00,16.34,16.35,16.33,16.34,36200.0,10.8491,10.8558,10.8425,10.8491,36200.0
2005-07-07 12:50:00,16.34,16.34,16.32,16.34,47100.0,10.8491,10.8491,10.8359,10.8491,47100.0
2005-07-07 12:55:00,16.33,16.35,16.33,16.34,40900.0,10.8425,10.8558,10.8425,10.8491,40900.0
2005-07-07 13:00:00,16.33,16.35,16.33,16.34,84900.0,10.8425,10.8558,10.8425,10.8491,84900.0
2005-07-07 13:05:00,16.33,16.34,16.33,16.34,47700.0,10.8425,10.8491,10.8425,10.8491,47700.0
2005-07-07 13:10:00,16.33,16.34,16.33,16.33,11800.0,10.8425,10.8491,10.8425,10.8425,11800.0
2005-07-07 13:15:00,16.33,16.34,16.32,16.32,20100.0,10.8425,10.8491,10.8359,10.8359,20100.0
2005-07-07 13:20:00,16.33,16.34,16.32,16.33,38100.0,10.8425,10.8491,10.8359,10.8425,38100.0
2005-07-07 13:25:00,16.33,16.34,16.32,16.33,39000.0,10.8425,10.8491,10.8359,10.8425,39000.0
2005-07-07 13:30:00,16.33,16.35,16.32,16.34,35000.0,10.8425,10.8558,10.8359,10.8491,35000.0
2005-07-07 13:35:00,16.34,16.35,16.33,16.33,32100.0,10.8491,10.8558,10.8425,10.8425,32100.0
2005-07-07 13:40:00,16.34,16.35,16.33,16.35,74800.0,10.8491,10.8558,10.8425,10.8558,74800.0
2005-07-07 13:45:00,16.34,16.36,16.33,16.35,79100.0,10.8491,10.8624,10.8425,10.8558,79100.0
2005-07-07 13:50:00,16.34,16.35,16.34,16.34,34000.0,10.8491,10.8558,10.8491,10.8491,34000.0
2005-07-07 13:55:00,16.35,16.38,16.34,16.38,262800.0,10.8558,10.8757,10.8491,10.8757,262800.0
2005-07-07 14:00:00,16.38,16.38,16.35,16.36,153500.0,10.8757,10.8757,10.8558,10.8624,153500.0
2005-07-07 14:05:00,16.37,16.37,16.34,16.35,70400.0,10.8691,10.8691,10.8491,10.8558,70400.0
2005-07-07 14:10:00,16.36,16.36,16.33,16.35,46900.0,10.8624,10.8624,10.8425,10.8558,46900.0
2005-07-07 14:15:00,16.35,16.39,16.34,16.39,113300.0,10.8558,10.8823,10.8491,10.8823,113300.0
2005-07-07 14:20:00,16.39,16.43,16.38,16.42,47000.0,10.8823,10.9089,10.8757,10.9023,47000.0
2005-07-07 14:25:00,16.41,16.43,16.4,16.4,17800.0,10.8956,10.9089,10.889,10.889,17800.0
2005-07-07 14:30:00,16.4,16.46,16.39,16.46,144300.0,10.889,10.9288,10.8823,10.9288,144300.0
2005-07-07 14:35:00,16.45,16.51,16.45,16.48,141300.0,10.9222,10.962,10.9222,10.9421,141300.0
2005-07-07 14:40:00,16.48,16.5,16.47,16.48,74000.0,10.9421,10.9554,10.9355,10.9421,74000.0
2005-07-07 14:45:00,16.48,16.48,16.45,16.46,137300.0,10.9421,10.9421,10.9222,10.9288,137300.0
2005-07-07 14:50:00,16.48,16.49,16.45,16.48,88600.0,10.9421,10.9487,10.9222,10.9421,88600.0
2005-07-07 14:55:00,16.49,16.52,16.47,16.52,65700.0,10.9487,10.9687,10.9355,10.9687,65700.0
2005-07-07 15:00:00,16.52,16.58,16.52,16.58,107200.0,10.9687,11.0085,10.9687,11.0085,107200.0
2005-07-07 15:05:00,16.58,16.7,16.58,16.69,215800.0,11.0085,11.0882,11.0085,11.0815,215800.0
2005-07-07 15:10:00,16.68,16.7,16.67,16.67,109300.0,11.0749,11.0882,11.0683,11.0683,109300.0
2005-07-07 15:15:00,16.67,16.7,16.34,16.67,151800.0,11.0683,11.0882,10.8491,11.0683,151800.0
2005-07-07 15:20:00,16.67,16.67,16.6,16.62,115000.0,11.0683,11.0683,11.0218,11.0351,115000.0
2005-07-07 15:25:00,16.62,16.63,16.56,16.6,115300.0,11.0351,11.0417,10.9952,11.0218,115300.0
2005-07-07 15:30:00,16.6,16.7,16.59,16.67,171200.0,11.0218,11.0882,11.0151,11.0683,171200.0
2005-07-07 15:35:00,16.66,16.68,16.59,16.63,68300.0,11.0616,11.0749,11.0151,11.0417,68300.0
2005-07-07 15:40:00,16.62,16.64,16.57,16.58,81700.0,11.0351,11.0483,11.0019,11.0085,81700.0
2005-07-07 15:45:00,16.58,16.64,16.57,16.6,128800.0,11.0085,11.0483,11.0019,11.0218,128800.0
2005-07-07 15:50:00,16.61,16.63,16.56,16.59,121700.0,11.0284,11.0417,10.9952,11.0151,121700.0
2005-07-07 15:55:00,16.59,16.6,16.56,16.59,181700.0,11.0151,11.0218,10.9952,11.0151,181700.0
2005-07-08 09:30:00,16.61,16.66,16.54,16.58,184300.0,11.0284,11.0616,10.9819,11.0085,184300.0
2005-07-08 09:35:00,16.58,16.65,16.57,16.64,60700.0,11.0085,11.055,11.0019,11.0483,60700.0
2005-07-08 09:40:00,16.64,16.69,16.63,16.66,63200.0,11.0483,11.0815,11.0417,11.0616,63200.0
2005-07-08 09:45:00,16.66,16.75,16.66,16.71,127300.0,11.0616,11.1214,11.0616,11.0948,127300.0
2005-07-08 09:50:00,16.71,16.74,16.69,16.69,103100.0,11.0948,11.1147,11.0815,11.0815,103100.0
2005-07-08 09:55:00,16.69,16.74,16.69,16.7,72400.0,11.0815,11.1147,11.0815,11.0882,72400.0
2005-07-08 10:00:00,16.7,16.72,16.65,16.65,50100.0,11.0882,11.1014,11.055,11.055,50100.0
2005-07-08 10:05:00,16.66,16.7,16.66,16.69,149400.0,11.0616,11.0882,11.0616,11.0815,149400.0
2005-07-08 10:10:00,16.69,16.73,16.68,16.73,131500.0,11.0815,11.1081,11.0749,11.1081,131500.0
2005-07-08 10:15:00,16.72,16.74,16.71,16.72,174500.0,11.1014,11.1147,11.0948,11.1014,174500.0
2005-07-08 10:20:00,16.73,16.74,16.72,16.74,104700.0,11.1081,11.1147,11.1014,11.1147,104700.0
2005-07-08 10:25:00,16.74,16.77,16.71,16.73,105400.0,11.1147,11.1346,11.0948,11.1081,105400.0
2005-07-08 10:30:00,16.73,16.78,16.73,16.74,85600.0,11.1081,11.1413,11.1081,11.1147,85600.0
2005-07-08 10:35:00,16.74,16.77,16.73,16.75,36800.0,11.1147,11.1346,11.1081,11.1214,36800.0
2005-07-08 10:40:00,16.76,16.78,16.75,16.78,42300.0,11.128,11.1413,11.1214,11.1413,42300.0
2005-07-08 10:45:00,16.78,16.79,16.76,16.79,46200.0,11.1413,11.1479,11.128,11.1479,46200.0
2005-07-08 10:50:00,16.79,16.82,16.78,16.78,130300.0,11.1479,11.1678,11.1413,11.1413,130300.0
2005-07-08 10:55:00,16.78,16.8,16.75,16.76,41300.0,11.1413,11.1546,11.1214,11.128,41300.0
2005-07-08 11:00:00,16.76,16.8,16.76,16.79,124500.0,11.128,11.1546,11.128,11.1479,124500.0
2005-07-08 11:05:00,16.79,16.8,16.78,16.79,57800.0,11.1479,11.1546,11.1413,11.1479,57800.0
2005-07-08 11:10:00,16.79,16.8,16.76,16.79,67400.0,11.1479,11.1546,11.128,11.1479,67400.0
2005-07-08 11:15:00,16.79,16.81,16.78,16.8,76600.0,11.1479,11.1612,11.1413,11.1546,76600.0
2005-07-08 11:20:00,16.81,16.81,16.76,16.79,46700.0,11.1612,11.1612,11.128,11.1479,46700.0
2005-07-08 11:25:00,16.79,16.82,16.78,16.81,62900.0,11.1479,11.1678,11.1413,11.1612,62900.0
2005-07-08 11:30:00,16.82,16.82,16.8,16.81,71100.0,11.1678,11.1678,11.1546,11.1612,71100.0
2005-07-08 11:35:00,16.81,16.81,16.76,16.77,85500.0,11.1612,11.1612,11.128,11.1346,85500.0
2005-07-08 11:40:00,16.77,16.79,16.76,16.79,133100.0,11.1346,11.1479,11.128,11.1479,133100.0
2005-07-08 11:45:00,16.79,16.81,16.76,16.81,106200.0,11.1479,11.1612,11.128,11.1612,106200.0
2005-07-08 11:50:00,16.8,16.81,16.8,16.8,57400.0,11.1546,11.1612,11.1546,11.1546,57400.0
2005-07-08 11:55:00,16.81,16.81,16.79,16.81,35800.0,11.1612,11.1612,11.1479,11.1612,35800.0
2005-07-08 12:00:00,16.81,16.86,16.8,16.82,175500.0,11.1612,11.1944,11.1546,11.1678,175500.0
2005-07-08 12:05:00,16.83,16.86,16.83,16.84,57500.0,11.1745,11.1944,11.1745,11.1811,57500.0
2005-07-08 12:10:00,16.84,16.85,16.81,16.85,62100.0,11.1811,11.1878,11.1612,11.1878,62100.0
2005-07-08 12:15:00,16.85,16.86,16.82,16.84,132300.0,11.1878,11.1944,11.1678,11.1811,132300.0
2005-07-08 12:20:00,16.84,16.88,16.84,16.88,123000.0,11.1811,11.2077,11.1811,11.2077,123000.0
2005-07-08 12:25:00,16.88,16.91,16.88,16.9,149700.0,11.2077,11.2276,11.2077,11.221,149700.0
2005-07-08 12:30:00,16.91,16.95,16.9,16.92,136900.0,11.2276,11.2542,11.221,11.2342,136900.0
2005-07-08 12:35:00,16.93,16.96,16.92,16.95,111900.0,11.2409,11.2608,11.2342,11.2542,111900.0
2005-07-08 12:40:00,16.95,16.95,16.93,16.94,76400.0,11.2542,11.2542,11.2409,11.2475,76400.0
2005-07-08 12:45:00,16.94,16.97,16.94,16.97,77600.0,11.2475,11.2674,11.2475,11.2674,77600.0
2005-07-08 12:50:00,16.97,16.98,16.95,16.97,130000.0,11.2674,11.2741,11.2542,11.2674,130000.0
2005-07-08 12:55:00,16.97,16.97,16.93,16.93,51300.0,11.2674,11.2674,11.2409,11.2409,51300.0
2005-07-08 13:00:00,16.93,16.93,16.91,16.93,18300.0,11.2409,11.2409,11.2276,11.2409,18300.0
2005-07-08 13:05:00,16.92,16.95,16.91,16.95,57200.0,11.2342,11.2542,11.2276,11.2542,57200.0
2005-07-08 13:10:00,16.95,16.96,16.93,16.94,111100.0,11.2542,11.2608,11.2409,11.2475,111100.0
2005-07-08 13:15:00,16.95,16.96,16.93,16.95,52800.0,11.2542,11.2608,11.2409,11.2542,52800.0
2005-07-08 13:20:00,16.95,16.96,16.93,16.94,97000.0,11.2542,11.2608,11.2409,11.2475,97000.0
2005-07-08 13:25:00,16.94,16.95,16.93,16.93,127700.0,11.2475,11.2542,11.2409,11.2409,127700.0
2005-07-08 13:30:00,16.94,16.94,16.92,16.92,23800.0,11.2475,11.2475,11.2342,11.2342,23800.0
2005-07-08 13:35:00,16.93,16.93,16.9,16.92,94900.0,11.2409,11.2409,11.221,11.2342,94900.0
2005-07-08 13:40:00,16.92,16.92,16.88,16.89,76300.0,11.2342,11.2342,11.2077,11.2143,76300.0
2005-07-08 13:45:00,16.89,16.93,16.89,16.91,64500.0,11.2143,11.2409,11.2143,11.2276,64500.0
2005-07-08 13:50:00,16.91,16.92,16.91,16.91,40500.0,11.2276,11.2342,11.2276,11.2276,40500.0
2005-07-08 13:55:00,16.9,16.92,16.89,16.92,128200.0,11.221,11.2342,11.2143,11.2342,128200.0
2005-07-08 14:00:00,16.92,16.92,16.91,16.92,48400.0,11.2342,11.2342,11.2276,11.2342,48400.0
2005-07-08 14:05:00,16.92,16.92,16.91,16.91,83700.0,11.2342,11.2342,11.2276,11.2276,83700.0
2005-07-08 14:10:00,16.92,16.92,16.9,16.91,76500.0,11.2342,11.2342,11.221,11.2276,76500.0
2005-07-08 14:15:00,16.9,16.92,16.9,16.91,198500.0,11.221,11.2342,11.221,11.2276,198500.0
2005-07-08 14:20:00,16.91,16.91,16.89,16.9,73500.0,11.2276,11.2276,11.2143,11.221,73500.0
2005-07-08 14:25:00,16.9,16.94,16.89,16.93,102400.0,11.221,11.2475,11.2143,11.2409,102400.0
2005-07-08 14:30:00,16.94,16.95,16.93,16.94,29100.0,11.2475,11.2542,11.2409,11.2475,29100.0
2005-07-08 14:35:00,16.94,16.94,16.92,16.92,23300.0,11.2475,11.2475,11.2342,11.2342,23300.0
2005-07-08 14:40:00,16.93,16.93,16.9,16.91,40500.0,11.2409,11.2409,11.221,11.2276,40500.0
2005-07-08 14:45:00,16.9,16.92,16.89,16.91,82700.0,11.221,11.2342,11.2143,11.2276,82700.0
2005-07-08 14:50:00,16.92,16.92,16.88,16.88,25800.0,11.2342,11.2342,11.2077,11.2077,25800.0
2005-07-08 14:55:00,16.88,16.92,16.87,16.91,53800.0,11.2077,11.2342,11.201,11.2276,53800.0
2005-07-08 15:00:00,16.91,16.92,16.9,16.91,33200.0,11.2276,11.2342,11.221,11.2276,33200.0
2005-07-08 15:05:00,16.9,16.94,16.9,16.93,61800.0,11.221,11.2475,11.221,11.2409,61800.0
2005-07-08 15:10:00,16.93,16.93,16.9,16.91,25800.0,11.2409,11.2409,11.221,11.2276,25800.0
2005-07-08 15:15:00,16.91,16.92,16.9,16.92,34300.0,11.2276,11.2342,11.221,11.2342,34300.0
2005-07-08 15:20:00,16.91,16.94,16.89,16.92,59900.0,11.2276,11.2475,11.2143,11.2342,59900.0
2005-07-08 15:25:00,16.91,16.95,16.9,16.94,70600.0,11.2276,11.2542,11.221,11.2475,70600.0
2005-07-08 15:30:00,16.94,16.95,16.92,16.92,66400.0,11.2475,11.2542,11.2342,11.2342,66400.0
2005-07-08 15:35:00,16.92,16.95,16.92,16.94,56400.0,11.2342,11.2542,11.2342,11.2475,56400.0
2005-07-08 15:40:00,16.94,16.96,16.93,16.95,138100.0,11.2475,11.2608,11.2409,11.2542,138100.0
2005-07-08 15:45:00,16.95,16.95,16.9,16.91,96400.0,11.2542,11.2542,11.221,11.2276,96400.0
2005-07-08 15:50:00,16.91,16.95,16.91,16.95,180900.0,11.2276,11.2542,11.2276,11.2542,180900.0
2005-07-08 15:55:00,16.95,16.95,16.93,16.94,123700.0,11.2542,11.2542,11.2409,11.2475,123700.0
2005-07-11 09:30:00,17.0,17.25,17.0,17.23,614300.0,11.2874,11.4533,11.2874,11.4401,614300.0
2005-07-11 09:35:00,17.22,17.28,17.19,17.2,405800.0,11.4334,11.4733,11.4135,11.4202,405800.0
2005-07-11 09:40:00,17.19,17.26,17.19,17.25,545600.0,11.4135,11.46,11.4135,11.4533,545600.0
2005-07-11 09:45:00,17.25,17.27,17.24,17.25,314700.0,11.4533,11.4666,11.4467,11.4533,314700.0
2005-07-11 09:50:00,17.26,17.28,17.16,17.16,109700.0,11.46,11.4733,11.3936,11.3936,109700.0
2005-07-11 09:55:00,17.16,17.25,17.15,17.22,426800.0,11.3936,11.4533,11.387,11.4334,426800.0
2005-07-11 10:00:00,17.21,17.21,17.12,17.16,119900.0,11.4268,11.4268,11.367,11.3936,119900.0
2005-07-11 10:05:00,17.16,17.22,17.16,17.21,307000.0,11.3936,11.4334,11.3936,11.4268,307000.0
2005-07-11 10:10:00,17.2,17.25,17.2,17.22,341400.0,11.4202,11.4533,11.4202,11.4334,341400.0
2005-07-11 10:15:00,17.23,17.25,17.21,17.24,105800.0,11.4401,11.4533,11.4268,11.4467,105800.0
2005-07-11 10:20:00,17.25,17.3,17.22,17.3,142100.0,11.4533,11.4865,11.4334,11.4865,142100.0
2005-07-11 10:25:00,17.29,17.38,17.28,17.36,327000.0,11.4799,11.5397,11.4733,11.5264,327000.0
2005-07-11 10:30:00,17.35,17.36,17.29,17.31,157600.0,11.5197,11.5264,11.4799,11.4932,157600.0
2005-07-11 10:35:00,17.3,17.32,17.27,17.28,83200.0,11.4865,11.4998,11.4666,11.4733,83200.0
2005-07-11 10:40:00,17.28,17.29,17.26,17.27,90500.0,11.4733,11.4799,11.46,11.4666,90500.0
2005-07-11 10:45:00,17.28,17.32,17.27,17.31,106600.0,11.4733,11.4998,11.4666,11.4932,106600.0
2005-07-11 10:50:00,17.31,17.33,17.26,17.26,84100.0,11.4932,11.5065,11.46,11.46,84100.0
2005-07-11 10:55:00,17.26,17.28,17.21,17.21,103800.0,11.46,11.4733,11.4268,11.4268,103800.0
2005-07-11 11:00:00,17.22,17.25,17.21,17.23,110500.0,11.4334,11.4533,11.4268,11.4401,110500.0
2005-07-11 11:05:00,17.23,17.28,17.16,17.26,122600.0,11.4401,11.4733,11.3936,11.46,122600.0
2005-07-11 11:10:00,17.28,17.3,17.26,17.3,75700.0,11.4733,11.4865,11.46,11.4865,75700.0
2005-07-11 11:15:00,17.32,17.33,17.28,17.3,68700.0,11.4998,11.5065,11.4733,11.4865,68700.0
2005-07-11 11:20:00,17.3,17.32,17.29,17.29,49900.0,11.4865,11.4998,11.4799,11.4799,49900.0
2005-07-11 11:25:00,17.29,17.31,17.29,17.3,59900.0,11.4799,11.4932,11.4799,11.4865,59900.0
2005-07-11 11:30:00,17.29,17.31,17.29,17.3,66900.0,11.4799,11.4932,11.4799,11.4865,66900.0
2005-07-11 11:35:00,17.31,17.31,17.27,17.29,61800.0,11.4932,11.4932,11.4666,11.4799,61800.0
2005-07-11 11:40:00,17.28,17.3,17.27,17.29,78200.0,11.4733,11.4865,11.4666,11.4799,78200.0
2005-07-11 11:45:00,17.29,17.29,17.25,17.27,40900.0,11.4799,11.4799,11.4533,11.4666,40900.0
2005-07-11 11:50:00,17.27,17.28,17.26,17.28,28700.0,11.4666,11.4733,11.46,11.4733,28700.0
2005-07-11 11:55:00,17.29,17.3,17.25,17.25,215000.0,11.4799,11.4865,11.4533,11.4533,215000.0
2005-07-11 12:00:00,17.25,17.26,17.22,17.23,63800.0,11.4533,11.46,11.4334,11.4401,63800.0
2005-07-11 12:05:00,17.23,17.24,17.21,17.23,111400.0,11.4401,11.4467,11.4268,11.4401,111400.0
2005-07-11 12:10:00,17.24,17.24,17.22,17.23,45500.0,11.4467,11.4467,11.4334,11.4401,45500.0
2005-07-11 12:15:00,17.23,17.25,17.2,17.22,101800.0,11.4401,11.4533,11.4202,11.4334,101800.0
2005-07-11 12:20:00,17.23,17.26,17.22,17.25,77900.0,11.4401,11.46,11.4334,11.4533,77900.0
2005-07-11 12:25:00,17.26,17.29,17.24,17.26,67600.0,11.46,11.4799,11.4467,11.46,67600.0
2005-07-11 12:30:00,17.26,17.28,17.25,17.27,40800.0,11.46,11.4733,11.4533,11.4666,40800.0
2005-07-11 12:35:00,17.27,17.27,17.25,17.25,24200.0,11.4666,11.4666,11.4533,11.4533,24200.0
2005-07-11 12:40:00,17.25,17.26,17.22,17.23,54500.0,11.4533,11.46,11.4334,11.4401,54500.0
2005-07-11 12:45:00,17.23,17.26,17.22,17.26,136200.0,11.4401,11.46,11.4334,11.46,136200.0
2005-07-11 12:50:00,17.26,17.27,17.22,17.22,116900.0,11.46,11.4666,11.4334,11.4334,116900.0
2005-07-11 12:55:00,17.22,17.24,17.2,17.22,143200.0,11.4334,11.4467,11.4202,11.4334,143200.0
2005-07-11 13:00:00,17.22,17.23,17.2,17.21,175300.0,11.4334,11.4401,11.4202,11.4268,175300.0
2005-07-11 13:05:00,17.22,17.22,17.2,17.21,53800.0,11.4334,11.4334,11.4202,11.4268,53800.0
2005-07-11 13:10:00,17.21,17.23,17.21,17.23,54600.0,11.4268,11.4401,11.4268,11.4401,54600.0
2005-07-11 13:15:00,17.23,17.23,17.17,17.17,160300.0,11.4401,11.4401,11.4002,11.4002,160300.0
2005-07-11 13:20:00,17.17,17.2,17.17,17.19,37700.0,11.4002,11.4202,11.4002,11.4135,37700.0
2005-07-11 13:25:00,17.2,17.24,17.19,17.22,67000.0,11.4202,11.4467,11.4135,11.4334,67000.0
2005-07-11 13:30:00,17.22,17.25,17.2,17.23,98900.0,11.4334,11.4533,11.4202,11.4401,98900.0
2005-07-11 13:35:00,17.24,17.25,17.21,17.22,37700.0,11.4467,11.4533,11.4268,11.4334,37700.0
2005-07-11 13:40:00,17.22,17.23,17.21,17.21,100200.0,11.4334,11.4401,11.4268,11.4268,100200.0
2005-07-11 13:45:00,17.22,17.22,17.18,17.2,52100.0,11.4334,11.4334,11.4069,11.4202,52100.0
2005-07-11 13:50:00,17.2,17.2,17.17,17.19,75000.0,11.4202,11.4202,11.4002,11.4135,75000.0
2005-07-11 13:55:00,17.2,17.21,17.19,17.2,54100.0,11.4202,11.4268,11.4135,11.4202,54100.0
2005-07-11 14:00:00,17.19,17.21,17.19,17.19,52800.0,11.4135,11.4268,11.4135,11.4135,52800.0
2005-07-11 14:05:00,17.2,17.22,17.2,17.21,25700.0,11.4202,11.4334,11.4202,11.4268,25700.0
2005-07-11 14:10:00,17.22,17.23,17.19,17.2,65400.0,11.4334,11.4401,11.4135,11.4202,65400.0
2005-07-11 14:15:00,17.19,17.22,17.19,17.21,44900.0,11.4135,11.4334,11.4135,11.4268,44900.0
2005-07-11 14:20:00,17.2,17.21,17.2,17.2,69300.0,11.4202,11.4268,11.4202,11.4202,69300.0
2005-07-11 14:25:00,17.21,17.21,17.18,17.21,82300.0,11.4268,11.4268,11.4069,11.4268,82300.0
2005-07-11 14:30:00,17.21,17.22,17.18,17.19,69200.0,11.4268,11.4334,11.4069,11.4135,69200.0
2005-07-11 14:35:00,17.19,17.21,17.18,17.21,57900.0,11.4135,11.4268,11.4069,11.4268,57900.0
2005-07-11 14:40:00,17.21,17.22,17.2,17.21,148000.0,11.4268,11.4334,11.4202,11.4268,148000.0
2005-07-11 14:45:00,17.22,17.23,17.21,17.22,70200.0,11.4334,11.4401,11.4268,11.4334,70200.0
2005-07-11 14:50:00,17.21,17.22,17.2,17.21,32900.0,11.4268,11.4334,11.4202,11.4268,32900.0
2005-07-11 14:55:00,17.21,17.23,17.2,17.22,95100.0,11.4268,11.4401,11.4202,11.4334,95100.0
2005-07-11 15:00:00,17.22,17.24,17.22,17.23,43500.0,11.4334,11.4467,11.4334,11.4401,43500.0
2005-07-11 15:05:00,17.23,17.25,17.22,17.24,168400.0,11.4401,11.4533,11.4334,11.4467,168400.0
2005-07-11 15:10:00,17.24,17.26,17.24,17.25,161800.0,11.4467,11.46,11.4467,11.4533,161800.0
2005-07-11 15:15:00,17.26,17.26,17.22,17.23,97300.0,11.46,11.46,11.4334,11.4401,97300.0
2005-07-11 15:20:00,17.23,17.24,17.2,17.21,174200.0,11.4401,11.4467,11.4202,11.4268,174200.0
2005-07-11 15:25:00,17.21,17.23,17.2,17.23,45000.0,11.4268,11.4401,11.4202,11.4401,45000.0
2005-07-11 15:30:00,17.22,17.24,17.21,17.23,60300.0,11.4334,11.4467,11.4268,11.4401,60300.0
2005-07-11 15:35:00,17.23,17.23,17.2,17.2,673000.0,11.4401,11.4401,11.4202,11.4202,673000.0
2005-07-11 15:40:00,17.2,17.23,17.2,17.22,99800.0,11.4202,11.4401,11.4202,11.4334,99800.0
2005-07-11 15:45:00,17.22,17.23,17.19,17.2,113100.0,11.4334,11.4401,11.4135,11.4202,113100.0
2005-07-11 15:50:00,17.2,17.2,17.18,17.2,158900.0,11.4202,11.4202,11.4069,11.4202,158900.0
2005-07-11 15:55:00,17.2,17.21,17.19,17.2,306800.0,11.4202,11.4268,11.4135,11.4202,306800.0
2005-07-12 09:30:00,17.2,17.26,17.2,17.21,411700.0,11.4202,11.46,11.4202,11.4268,411700.0
2005-07-12 09:35:00,17.2,17.25,17.2,17.23,122700.0,11.4202,11.4533,11.4202,11.4401,122700.0
2005-07-12 09:40:00,17.22,17.25,17.2,17.25,344000.0,11.4334,11.4533,11.4202,11.4533,344000.0
2005-07-12 09:45:00,17.25,17.25,17.22,17.24,236900.0,11.4533,11.4533,11.4334,11.4467,236900.0
2005-07-12 09:50:00,17.24,17.27,17.23,17.27,538600.0,11.4467,11.4666,11.4401,11.4666,538600.0
2005-07-12 09:55:00,17.27,17.31,17.27,17.29,244600.0,11.4666,11.4932,11.4666,11.4799,244600.0
2005-07-12 10:00:00,17.29,17.3,17.24,17.27,192300.0,11.4799,11.4865,11.4467,11.4666,192300.0
2005-07-12 10:05:00,17.28,17.28,17.24,17.25,125600.0,11.4733,11.4733,11.4467,11.4533,125600.0
2005-07-12 10:10:00,17.24,17.25,17.23,17.25,143400.0,11.4467,11.4533,11.4401,11.4533,143400.0
2005-07-12 10:15:00,17.25,17.26,17.23,17.25,363300.0,11.4533,11.46,11.4401,11.4533,363300.0
2005-07-12 10:20:00,17.25,17.25,17.24,17.25,123300.0,11.4533,11.4533,11.4467,11.4533,123300.0
2005-07-12 10:25:00,17.25,17.25,17.24,17.25,76100.0,11.4533,11.4533,11.4467,11.4533,76100.0
2005-07-12 10:30:00,17.25,17.25,17.24,17.25,76400.0,11.4533,11.4533,11.4467,11.4533,76400.0
2005-07-12 10:35:00,17.25,17.25,17.24,17.24,91900.0,11.4533,11.4533,11.4467,11.4467,91900.0
2005-07-12 10:40:00,17.25,17.26,17.24,17.25,165200.0,11.4533,11.46,11.4467,11.4533,165200.0
2005-07-12 10:45:00,17.26,17.3,17.25,17.28,118200.0,11.46,11.4865,11.4533,11.4733,118200.0
2005-07-12 10:50:00,17.29,17.34,17.29,17.32,306000.0,11.4799,11.5131,11.4799,11.4998,306000.0
2005-07-12 10:55:00,17.33,17.33,17.3,17.32,70400.0,11.5065,11.5065,11.4865,11.4998,70400.0
2005-07-12 11:00:00,17.32,17.32,17.28,17.28,90300.0,11.4998,11.4998,11.4733,11.4733,90300.0
2005-07-12 11:05:00,17.29,17.3,17.28,17.3,72600.0,11.4799,11.4865,11.4733,11.4865,72600.0
2005-07-12 11:10:00,17.3,17.32,17.28,17.32,128000.0,11.4865,11.4998,11.4733,11.4998,128000.0
2005-07-12 11:15:00,17.32,17.35,17.29,17.29,133000.0,11.4998,11.5197,11.4799,11.4799,133000.0
2005-07-12 11:20:00,17.28,17.29,17.25,17.25,192200.0,11.4733,11.4799,11.4533,11.4533,192200.0
2005-07-12 11:25:00,17.25,17.32,17.25,17.32,68000.0,11.4533,11.4998,11.4533,11.4998,68000.0
2005-07-12 11:30:00,17.32,17.33,17.28,17.3,143100.0,11.4998,11.5065,11.4733,11.4865,143100.0
2005-07-12 11:35:00,17.3,17.31,17.3,17.3,33200.0,11.4865,11.4932,11.4865,11.4865,33200.0
2005-07-12 11:40:00,17.31,17.33,17.3,17.33,66000.0,11.4932,11.5065,11.4865,11.5065,66000.0
2005-07-12 11:45:00,17.32,17.33,17.3,17.3,111200.0,11.4998,11.5065,11.4865,11.4865,111200.0
2005-07-12 11:50:00,17.3,17.3,17.28,17.29,29300.0,11.4865,11.4865,11.4733,11.4799,29300.0
2005-07-12 11:55:00,17.29,17.3,17.28,17.28,25600.0,11.4799,11.4865,11.4733,11.4733,25600.0
2005-07-12 12:00:00,17.28,17.29,17.26,17.27,43400.0,11.4733,11.4799,11.46,11.4666,43400.0
2005-07-12 12:05:00,17.28,17.31,17.27,17.3,44600.0,11.4733,11.4932,11.4666,11.4865,44600.0
2005-07-12 12:10:00,17.3,17.31,17.28,17.3,82200.0,11.4865,11.4932,11.4733,11.4865,82200.0
2005-07-12 12:15:00,17.3,17.31,17.29,17.3,75600.0,11.4865,11.4932,11.4799,11.4865,75600.0
2005-07-12 12:20:00,17.31,17.32,17.3,17.31,39000.0,11.4932,11.4998,11.4865,11.4932,39000.0
2005-07-12 12:25:00,17.32,17.33,17.29,17.3,43800.0,11.4998,11.5065,11.4799,11.4865,43800.0
2005-07-12 12:30:00,17.3,17.3,17.29,17.3,31600.0,11.4865,11.4865,11.4799,11.4865,31600.0
2005-07-12 12:35:00,17.3,17.3,17.29,17.29,26700.0,11.4865,11.4865,11.4799,11.4799,26700.0
2005-07-12 12:40:00,17.3,17.3,17.29,17.29,39500.0,11.4865,11.4865,11.4799,11.4799,39500.0
2005-07-12 12:45:00,17.3,17.3,17.28,17.29,38100.0,11.4865,11.4865,11.4733,11.4799,38100.0
2005-07-12 12:50:00,17.28,17.3,17.28,17.29,23400.0,11.4733,11.4865,11.4733,11.4799,23400.0
2005-07-12 12:55:00,17.29,17.3,17.28,17.3,39900.0,11.4799,11.4865,11.4733,11.4865,39900.0
2005-07-12 13:00:00,17.3,17.3,17.28,17.29,40600.0,11.4865,11.4865,11.4733,11.4799,40600.0
2005-07-12 13:05:00,17.29,17.29,17.28,17.29,34300.0,11.4799,11.4799,11.4733,11.4799,34300.0
2005-07-12 13:10:00,17.28,17.3,17.28,17.29,23700.0,11.4733,11.4865,11.4733,11.4799,23700.0
2005-07-12 13:15:00,17.28,17.29,17.26,17.29,72600.0,11.4733,11.4799,11.46,11.4799,72600.0
2005-07-12 13:20:00,17.29,17.29,17.27,17.28,46700.0,11.4799,11.4799,11.4666,11.4733,46700.0
2005-07-12 13:25:00,17.28,17.28,17.26,17.28,59500.0,11.4733,11.4733,11.46,11.4733,59500.0
2005-07-12 13:30:00,17.28,17.29,17.27,17.29,43500.0,11.4733,11.4799,11.4666,11.4799,43500.0
2005-07-12 13:35:00,17.3,17.3,17.28,17.29,74300.0,11.4865,11.4865,11.4733,11.4799,74300.0
2005-07-12 13:40:00,17.29,17.3,17.28,17.28,64300.0,11.4799,11.4865,11.4733,11.4733,64300.0
2005-07-12 13:45:00,17.28,17.29,17.28,17.28,39600.0,11.4733,11.4799,11.4733,11.4733,39600.0
2005-07-12 13:50:00,17.3,17.3,17.28,17.3,165800.0,11.4865,11.4865,11.4733,11.4865,165800.0
2005-07-12 13:55:00,17.3,17.35,17.3,17.34,176200.0,11.4865,11.5197,11.4865,11.5131,176200.0
2005-07-12 14:00:00,17.34,17.35,17.33,17.34,45600.0,11.5131,11.5197,11.5065,11.5131,45600.0
2005-07-12 14:05:00,17.34,17.35,17.32,17.32,70500.0,11.5131,11.5197,11.4998,11.4998,70500.0
2005-07-12 14:10:00,17.33,17.37,17.32,17.37,131500.0,11.5065,11.533,11.4998,11.533,131500.0
2005-07-12 14:15:00,17.36,17.44,17.36,17.43,208400.0,11.5264,11.5795,11.5264,11.5729,208400.0
2005-07-12 14:20:00,17.42,17.47,17.42,17.47,179300.0,11.5662,11.5994,11.5662,11.5994,179300.0
2005-07-12 14:25:00,17.47,17.47,17.43,17.45,55700.0,11.5994,11.5994,11.5729,11.5861,55700.0
2005-07-12 14:30:00,17.43,17.47,17.43,17.47,60100.0,11.5729,11.5994,11.5729,11.5994,60100.0
2005-07-12 14:35:00,17.45,17.47,17.44,17.46,178300.0,11.5861,11.5994,11.5795,11.5928,178300.0
2005-07-12 14:40:00,17.45,17.5,17.45,17.49,657000.0,11.5861,11.6193,11.5861,11.6127,657000.0
2005-07-12 14:45:00,17.49,17.5,17.46,17.47,85600.0,11.6127,11.6193,11.5928,11.5994,85600.0
2005-07-12 14:50:00,17.47,17.48,17.45,17.45,60600.0,11.5994,11.6061,11.5861,11.5861,60600.0
2005-07-12 14:55:00,17.45,17.46,17.43,17.45,42600.0,11.5861,11.5928,11.5729,11.5861,42600.0
2005-07-12 15:00:00,17.45,17.47,17.44,17.47,40700.0,11.5861,11.5994,11.5795,11.5994,40700.0
2005-07-12 15:05:00,17.47,17.48,17.46,17.48,34700.0,11.5994,11.6061,11.5928,11.6061,34700.0
2005-07-12 15:10:00,17.48,17.5,17.47,17.49,77100.0,11.6061,11.6193,11.5994,11.6127,77100.0
2005-07-12 15:15:00,17.49,17.54,17.48,17.52,371100.0,11.6127,11.6459,11.6061,11.6326,371100.0
2005-07-12 15:20:00,17.53,17.53,17.49,17.49,335200.0,11.6393,11.6393,11.6127,11.6127,335200.0
2005-07-12 15:25:00,17.5,17.51,17.48,17.5,78400.0,11.6193,11.626,11.6061,11.6193,78400.0
2005-07-12 15:30:00,17.49,17.5,17.47,17.47,122500.0,11.6127,11.6193,11.5994,11.5994,122500.0
2005-07-12 15:35:00,17.47,17.47,17.45,17.46,168100.0,11.5994,11.5994,11.5861,11.5928,168100.0
2005-07-12 15:40:00,17.45,17.46,17.4,17.4,161100.0,11.5861,11.5928,11.5529,11.5529,161100.0
2005-07-12 15:45:00,17.41,17.43,17.4,17.41,153000.0,11.5596,11.5729,11.5529,11.5596,153000.0
2005-07-12 15:50:00,17.41,17.42,17.4,17.4,76700.0,11.5596,11.5662,11.5529,11.5529,76700.0
2005-07-12 15:55:00,17.41,17.44,17.4,17.43,160000.0,11.5596,11.5795,11.5529,11.5729,160000.0
2005-07-13 09:30:00,17.49,17.55,17.44,17.45,331800.0,11.6127,11.6525,11.5795,11.5861,331800.0
2005-07-13 09:35:00,17.45,17.49,17.43,17.49,110200.0,11.5861,11.6127,11.5729,11.6127,110200.0
2005-07-13 09:40:00,17.48,17.5,17.48,17.48,115000.0,11.6061,11.6193,11.6061,11.6061,115000.0
2005-07-13 09:45:00,17.49,17.52,17.45,17.52,380700.0,11.6127,11.6326,11.5861,11.6326,380700.0
2005-07-13 09:50:00,17.53,17.56,17.5,17.51,433500.0,11.6393,11.6592,11.6193,11.626,433500.0
2005-07-13 09:55:00,17.51,17.54,17.49,17.51,412800.0,11.626,11.6459,11.6127,11.626,412800.0
2005-07-13 10:00:00,17.5,17.53,17.5,17.5,80300.0,11.6193,11.6393,11.6193,11.6193,80300.0
2005-07-13 10:05:00,17.5,17.52,17.5,17.51,197000.0,11.6193,11.6326,11.6193,11.626,197000.0
2005-07-13 10:10:00,17.51,17.52,17.47,17.5,213700.0,11.626,11.6326,11.5994,11.6193,213700.0
2005-07-13 10:15:00,17.5,17.51,17.47,17.49,184500.0,11.6193,11.626,11.5994,11.6127,184500.0
2005-07-13 10:20:00,17.48,17.5,17.48,17.49,108800.0,11.6061,11.6193,11.6061,11.6127,108800.0
2005-07-13 10:25:00,17.49,17.5,17.47,17.49,147600.0,11.6127,11.6193,11.5994,11.6127,147600.0
2005-07-13 10:30:00,17.49,17.51,17.49,17.5,152700.0,11.6127,11.626,11.6127,11.6193,152700.0
2005-07-13 10:35:00,17.5,17.5,17.48,17.49,260700.0,11.6193,11.6193,11.6061,11.6127,260700.0
2005-07-13 10:40:00,17.5,17.52,17.46,17.47,264700.0,11.6193,11.6326,11.5928,11.5994,264700.0
2005-07-13 10:45:00,17.47,17.48,17.46,17.46,89600.0,11.5994,11.6061,11.5928,11.5928,89600.0
2005-07-13 10:50:00,17.47,17.47,17.44,17.44,113500.0,11.5994,11.5994,11.5795,11.5795,113500.0
2005-07-13 10:55:00,17.44,17.46,17.44,17.45,94900.0,11.5795,11.5928,11.5795,11.5861,94900.0
2005-07-13 11:00:00,17.44,17.44,17.4,17.4,107900.0,11.5795,11.5795,11.5529,11.5529,107900.0
2005-07-13 11:05:00,17.4,17.45,17.39,17.45,303200.0,11.5529,11.5861,11.5463,11.5861,303200.0
2005-07-13 11:10:00,17.45,17.46,17.43,17.44,55800.0,11.5861,11.5928,11.5729,11.5795,55800.0
2005-07-13 11:15:00,17.44,17.44,17.42,17.43,51400.0,11.5795,11.5795,11.5662,11.5729,51400.0
2005-07-13 11:20:00,17.44,17.44,17.43,17.44,52500.0,11.5795,11.5795,11.5729,11.5795,52500.0
2005-07-13 11:25:00,17.44,17.44,17.43,17.44,110300.0,11.5795,11.5795,11.5729,11.5795,110300.0
2005-07-13 11:30:00,17.44,17.44,17.38,17.39,127400.0,11.5795,11.5795,11.5397,11.5463,127400.0
2005-07-13 11:35:00,17.39,17.4,17.38,17.4,40300.0,11.5463,11.5529,11.5397,11.5529,40300.0
2005-07-13 11:40:00,17.39,17.41,17.39,17.4,47700.0,11.5463,11.5596,11.5463,11.5529,47700.0
2005-07-13 11:45:00,17.41,17.42,17.4,17.41,28200.0,11.5596,11.5662,11.5529,11.5596,28200.0
2005-07-13 11:50:00,17.41,17.42,17.38,17.4,43600.0,11.5596,11.5662,11.5397,11.5529,43600.0
2005-07-13 11:55:00,17.39,17.4,17.35,17.35,80400.0,11.5463,11.5529,11.5197,11.5197,80400.0
2005-07-13 12:00:00,17.35,17.38,17.35,17.37,76800.0,11.5197,11.5397,11.5197,11.533,76800.0
2005-07-13 12:05:00,17.37,17.42,17.37,17.41,75900.0,11.533,11.5662,11.533,11.5596,75900.0
2005-07-13 12:10:00,17.4,17.43,17.4,17.42,81200.0,11.5529,11.5729,11.5529,11.5662,81200.0
2005-07-13 12:15:00,17.41,17.42,17.38,17.4,39900.0,11.5596,11.5662,11.5397,11.5529,39900.0
2005-07-13 12:20:00,17.4,17.41,17.39,17.4,25200.0,11.5529,11.5596,11.5463,11.5529,25200.0
2005-07-13 12:25:00,17.4,17.41,17.39,17.41,27000.0,11.5529,11.5596,11.5463,11.5596,27000.0
2005-07-13 12:30:00,17.41,17.42,17.4,17.42,90200.0,11.5596,11.5662,11.5529,11.5662,90200.0
2005-07-13 12:35:00,17.42,17.43,17.41,17.41,30500.0,11.5662,11.5729,11.5596,11.5596,30500.0
2005-07-13 12:40:00,17.41,17.41,17.4,17.41,23500.0,11.5596,11.5596,11.5529,11.5596,23500.0
2005-07-13 12:45:00,17.4,17.41,17.38,17.39,50800.0,11.5529,11.5596,11.5397,11.5463,50800.0
2005-07-13 12:50:00,17.39,17.4,17.36,17.37,44200.0,11.5463,11.5529,11.5264,11.533,44200.0
2005-07-13 12:55:00,17.36,17.38,17.36,17.37,28400.0,11.5264,11.5397,11.5264,11.533,28400.0
2005-07-13 13:00:00,17.37,17.38,17.36,17.38,23800.0,11.533,11.5397,11.5264,11.5397,23800.0
2005-07-13 13:05:00,17.37,17.4,17.37,17.38,44600.0,11.533,11.5529,11.533,11.5397,44600.0
2005-07-13 13:10:00,17.38,17.39,17.37,17.37,26500.0,11.5397,11.5463,11.533,11.533,26500.0
2005-07-13 13:15:00,17.37,17.38,17.37,17.38,28500.0,11.533,11.5397,11.533,11.5397,28500.0
2005-07-13 13:20:00,17.39,17.4,17.38,17.39,26300.0,11.5463,11.5529,11.5397,11.5463,26300.0
2005-07-13 13:25:00,17.38,17.39,17.37,17.38,12700.0,11.5397,11.5463,11.533,11.5397,12700.0
2005-07-13 13:30:00,17.38,17.39,17.38,17.38,15400.0,11.5397,11.5463,11.5397,11.5397,15400.0
2005-07-13 13:35:00,17.38,17.38,17.36,17.36,35700.0,11.5397,11.5397,11.5264,11.5264,35700.0
2005-07-13 13:40:00,17.36,17.37,17.34,17.35,59900.0,11.5264,11.533,11.5131,11.5197,59900.0
2005-07-13 13:45:00,17.35,17.35,17.3,17.32,59600.0,11.5197,11.5197,11.4865,11.4998,59600.0
2005-07-13 13:50:00,17.32,17.38,17.32,17.37,88800.0,11.4998,11.5397,11.4998,11.533,88800.0
2005-07-13 13:55:00,17.37,17.38,17.36,17.37,31100.0,11.533,11.5397,11.5264,11.533,31100.0
2005-07-13 14:00:00,17.38,17.39,17.36,17.37,35100.0,11.5397,11.5463,11.5264,11.533,35100.0
2005-07-13 14:05:00,17.38,17.39,17.37,17.39,110100.0,11.5397,11.5463,11.533,11.5463,110100.0
2005-07-13 14:10:00,17.39,17.4,17.38,17.39,53300.0,11.5463,11.5529,11.5397,11.5463,53300.0
2005-07-13 14:15:00,17.39,17.42,17.38,17.42,67500.0,11.5463,11.5662,11.5397,11.5662,67500.0
2005-07-13 14:20:00,17.42,17.43,17.41,17.41,38000.0,11.5662,11.5729,11.5596,11.5596,38000.0
2005-07-13 14:25:00,17.41,17.42,17.41,17.42,38900.0,11.5596,11.5662,11.5596,11.5662,38900.0
2005-07-13 14:30:00,17.41,17.42,17.4,17.41,33800.0,11.5596,11.5662,11.5529,11.5596,33800.0
2005-07-13 14:35:00,17.41,17.42,17.4,17.41,22200.0,11.5596,11.5662,11.5529,11.5596,22200.0
2005-07-13 14:40:00,17.41,17.43,17.41,17.43,60100.0,11.5596,11.5729,11.5596,11.5729,60100.0
2005-07-13 14:45:00,17.43,17.46,17.42,17.45,119800.0,11.5729,11.5928,11.5662,11.5861,119800.0
2005-07-13 14:50:00,17.45,17.47,17.44,17.45,114600.0,11.5861,11.5994,11.5795,11.5861,114600.0
2005-07-13 14:55:00,17.45,17.46,17.41,17.43,102600.0,11.5861,11.5928,11.5596,11.5729,102600.0
2005-07-13 15:00:00,17.42,17.43,17.41,17.42,29700.0,11.5662,11.5729,11.5596,11.5662,29700.0
2005-07-13 15:05:00,17.41,17.44,17.41,17.44,27700.0,11.5596,11.5795,11.5596,11.5795,27700.0
2005-07-13 15:10:00,17.43,17.44,17.42,17.43,44000.0,11.5729,11.5795,11.5662,11.5729,44000.0
2005-07-13 15:15:00,17.43,17.45,17.42,17.45,156200.0,11.5729,11.5861,11.5662,11.5861,156200.0
2005-07-13 15:20:00,17.45,17.46,17.43,17.44,57400.0,11.5861,11.5928,11.5729,11.5795,57400.0
2005-07-13 15:25:00,17.45,17.45,17.41,17.43,44600.0,11.5861,11.5861,11.5596,11.5729,44600.0
2005-07-13 15:30:00,17.42,17.43,17.42,17.43,136000.0,11.5662,11.5729,11.5662,11.5729,136000.0
2005-07-13 15:35:00,17.43,17.44,17.42,17.43,144700.0,11.5729,11.5795,11.5662,11.5729,144700.0
2005-07-13 15:40:00,17.43,17.45,17.42,17.43,34900.0,11.5729,11.5861,11.5662,11.5729,34900.0
2005-07-13 15:45:00,17.43,17.44,17.39,17.4,113600.0,11.5729,11.5795,11.5463,11.5529,113600.0
2005-07-13 15:50:00,17.39,17.4,17.39,17.39,61800.0,11.5463,11.5529,11.5463,11.5463,61800.0
2005-07-13 15:55:00,17.4,17.42,17.37,17.41,173600.0,11.5529,11.5662,11.533,11.5596,173600.0
2005-07-14 09:30:00,17.51,17.51,17.33,17.45,395000.0,11.626,11.626,11.5065,11.5861,395000.0
2005-07-14 09:35:00,17.45,17.5,17.45,17.49,210400.0,11.5861,11.6193,11.5861,11.6127,210400.0
2005-07-14 09:40:00,17.49,17.5,17.44,17.45,143200.0,11.6127,11.6193,11.5795,11.5861,143200.0
2005-07-14 09:45:00,17.44,17.48,17.43,17.45,181100.0,11.5795,11.6061,11.5729,11.5861,181100.0
2005-07-14 09:50:00,17.45,17.5,17.41,17.5,127000.0,11.5861,11.6193,11.5596,11.6193,127000.0
2005-07-14 09:55:00,17.5,17.5,17.44,17.47,346000.0,11.6193,11.6193,11.5795,11.5994,346000.0
2005-07-14 10:00:00,17.47,17.49,17.47,17.48,186800.0,11.5994,11.6127,11.5994,11.6061,186800.0
2005-07-14 10:05:00,17.47,17.48,17.43,17.46,162500.0,11.5994,11.6061,11.5729,11.5928,162500.0
2005-07-14 10:10:00,17.42,17.44,17.37,17.4,95600.0,11.5662,11.5795,11.533,11.5529,95600.0
2005-07-14 10:15:00,17.4,17.4,17.36,17.37,149200.0,11.5529,11.5529,11.5264,11.533,149200.0
2005-07-14 10:20:00,17.36,17.47,17.36,17.42,105400.0,11.5264,11.5994,11.5264,11.5662,105400.0
2005-07-14 10:25:00,17.43,17.43,17.4,17.41,59100.0,11.5729,11.5729,11.5529,11.5596,59100.0
2005-07-14 10:30:00,17.41,17.45,17.41,17.45,56800.0,11.5596,11.5861,11.5596,11.5861,56800.0
2005-07-14 10:35:00,17.45,17.45,17.4,17.42,47600.0,11.5861,11.5861,11.5529,11.5662,47600.0
2005-07-14 10:40:00,17.42,17.42,17.4,17.42,30000.0,11.5662,11.5662,11.5529,11.5662,30000.0
2005-07-14 10:45:00,17.42,17.42,17.4,17.4,39300.0,11.5662,11.5662,11.5529,11.5529,39300.0
2005-07-14 10:50:00,17.41,17.42,17.39,17.42,37200.0,11.5596,11.5662,11.5463,11.5662,37200.0
2005-07-14 10:55:00,17.41,17.42,17.38,17.39,38600.0,11.5596,11.5662,11.5397,11.5463,38600.0
2005-07-14 11:00:00,17.39,17.4,17.37,17.4,29400.0,11.5463,11.5529,11.533,11.5529,29400.0
2005-07-14 11:05:00,17.4,17.4,17.38,17.38,23500.0,11.5529,11.5529,11.5397,11.5397,23500.0
2005-07-14 11:10:00,17.39,17.4,17.38,17.4,75600.0,11.5463,11.5529,11.5397,11.5529,75600.0
2005-07-14 11:15:00,17.4,17.41,17.36,17.37,45000.0,11.5529,11.5596,11.5264,11.533,45000.0
2005-07-14 11:20:00,17.38,17.38,17.34,17.37,90400.0,11.5397,11.5397,11.5131,11.533,90400.0
2005-07-14 11:25:00,17.37,17.37,17.31,17.34,69900.0,11.533,11.533,11.4932,11.5131,69900.0
2005-07-14 11:30:00,17.33,17.36,17.32,17.33,43600.0,11.5065,11.5264,11.4998,11.5065,43600.0
2005-07-14 11:35:00,17.33,17.34,17.32,17.32,22400.0,11.5065,11.5131,11.4998,11.4998,22400.0
2005-07-14 11:40:00,17.32,17.36,17.32,17.35,56400.0,11.4998,11.5264,11.4998,11.5197,56400.0
2005-07-14 11:45:00,17.35,17.37,17.34,17.36,39700.0,11.5197,11.533,11.5131,11.5264,39700.0
2005-07-14 11:50:00,17.36,17.4,17.36,17.37,23200.0,11.5264,11.5529,11.5264,11.533,23200.0
2005-07-14 11:55:00,17.36,17.37,17.33,17.36,47500.0,11.5264,11.533,11.5065,11.5264,47500.0
2005-07-14 12:00:00,17.35,17.37,17.34,17.35,23700.0,11.5197,11.533,11.5131,11.5197,23700.0
2005-07-14 12:05:00,17.35,17.37,17.34,17.37,22200.0,11.5197,11.533,11.5131,11.533,22200.0
2005-07-14 12:10:00,17.36,17.36,17.34,17.34,65000.0,11.5264,11.5264,11.5131,11.5131,65000.0
2005-07-14 12:15:00,17.34,17.35,17.33,17.35,24200.0,11.5131,11.5197,11.5065,11.5197,24200.0
2005-07-14 12:20:00,17.35,17.35,17.33,17.33,25300.0,11.5197,11.5197,11.5065,11.5065,25300.0
2005-07-14 12:25:00,17.33,17.34,17.33,17.34,24600.0,11.5065,11.5131,11.5065,11.5131,24600.0
2005-07-14 12:30:00,17.34,17.35,17.33,17.34,44700.0,11.5131,11.5197,11.5065,11.5131,44700.0
2005-07-14 12:35:00,17.33,17.35,17.31,17.31,47300.0,11.5065,11.5197,11.4932,11.4932,47300.0
2005-07-14 12:40:00,17.32,17.34,17.3,17.31,39500.0,11.4998,11.5131,11.4865,11.4932,39500.0
2005-07-14 12:45:00,17.32,17.32,17.29,17.29,68400.0,11.4998,11.4998,11.4799,11.4799,68400.0
2005-07-14 12:50:00,17.29,17.32,17.29,17.3,42300.0,11.4799,11.4998,11.4799,11.4865,42300.0
2005-07-14 12:55:00,17.31,17.31,17.29,17.3,34300.0,11.4932,11.4932,11.4799,11.4865,34300.0
2005-07-14 13:00:00,17.3,17.32,17.3,17.32,38500.0,11.4865,11.4998,11.4865,11.4998,38500.0
2005-07-14 13:05:00,17.32,17.34,17.31,17.34,22300.0,11.4998,11.5131,11.4932,11.5131,22300.0
2005-07-14 13:10:00,17.33,17.38,17.32,17.37,95000.0,11.5065,11.5397,11.4998,11.533,95000.0
2005-07-14 13:15:00,17.37,17.37,17.34,17.34,29200.0,11.533,11.533,11.5131,11.5131,29200.0
2005-07-14 13:20:00,17.35,17.35,17.31,17.32,23900.0,11.5197,11.5197,11.4932,11.4998,23900.0
2005-07-14 13:25:00,17.31,17.32,17.29,17.3,54600.0,11.4932,11.4998,11.4799,11.4865,54600.0
2005-07-14 13:30:00,17.29,17.3,17.29,17.29,104200.0,11.4799,11.4865,11.4799,11.4799,104200.0
2005-07-14 13:35:00,17.29,17.3,17.28,17.29,90400.0,11.4799,11.4865,11.4733,11.4799,90400.0
2005-07-14 13:40:00,17.28,17.28,17.25,17.28,65800.0,11.4733,11.4733,11.4533,11.4733,65800.0
2005-07-14 13:45:00,17.27,17.27,17.22,17.22,118700.0,11.4666,11.4666,11.4334,11.4334,118700.0
2005-07-14 13:50:00,17.22,17.24,17.21,17.23,80200.0,11.4334,11.4467,11.4268,11.4401,80200.0
2005-07-14 13:55:00,17.23,17.25,17.2,17.2,90400.0,11.4401,11.4533,11.4202,11.4202,90400.0
2005-07-14 14:00:00,17.21,17.24,17.2,17.23,52700.0,11.4268,11.4467,11.4202,11.4401,52700.0
2005-07-14 14:05:00,17.23,17.24,17.21,17.22,88000.0,11.4401,11.4467,11.4268,11.4334,88000.0
2005-07-14 14:10:00,17.22,17.23,17.2,17.2,59200.0,11.4334,11.4401,11.4202,11.4202,59200.0
2005-07-14 14:15:00,17.2,17.2,17.17,17.18,93200.0,11.4202,11.4202,11.4002,11.4069,93200.0
2005-07-14 14:20:00,17.18,17.19,17.17,17.18,28800.0,11.4069,11.4135,11.4002,11.4069,28800.0
2005-07-14 14:25:00,17.18,17.18,17.13,17.14,49300.0,11.4069,11.4069,11.3737,11.3803,49300.0
2005-07-14 14:30:00,17.15,17.16,17.12,17.14,83500.0,11.387,11.3936,11.367,11.3803,83500.0
2005-07-14 14:35:00,17.14,17.15,17.12,17.14,72400.0,11.3803,11.387,11.367,11.3803,72400.0
2005-07-14 14:40:00,17.14,17.19,17.14,17.18,59500.0,11.3803,11.4135,11.3803,11.4069,59500.0
2005-07-14 14:45:00,17.17,17.19,17.16,17.16,123400.0,11.4002,11.4135,11.3936,11.3936,123400.0
2005-07-14 14:50:00,17.17,17.18,17.12,17.12,223000.0,11.4002,11.4069,11.367,11.367,223000.0
2005-07-14 14:55:00,17.12,17.15,17.1,17.14,145200.0,11.367,11.387,11.3538,11.3803,145200.0
2005-07-14 15:00:00,17.14,17.17,17.14,17.17,65500.0,11.3803,11.4002,11.3803,11.4002,65500.0
2005-07-14 15:05:00,17.17,17.2,17.16,17.2,86900.0,11.4002,11.4202,11.3936,11.4202,86900.0
2005-07-14 15:10:00,17.2,17.22,17.2,17.22,57000.0,11.4202,11.4334,11.4202,11.4334,57000.0
2005-07-14 15:15:00,17.22,17.23,17.2,17.21,43400.0,11.4334,11.4401,11.4202,11.4268,43400.0
2005-07-14 15:20:00,17.21,17.22,17.19,17.2,115300.0,11.4268,11.4334,11.4135,11.4202,115300.0
2005-07-14 15:25:00,17.19,17.2,17.17,17.18,85400.0,11.4135,11.4202,11.4002,11.4069,85400.0
2005-07-14 15:30:00,17.18,17.18,17.16,17.16,62100.0,11.4069,11.4069,11.3936,11.3936,62100.0
2005-07-14 15:35:00,17.17,17.18,17.15,17.16,62700.0,11.4002,11.4069,11.387,11.3936,62700.0
2005-07-14 15:40:00,17.15,17.19,17.14,17.15,89700.0,11.387,11.4135,11.3803,11.387,89700.0
2005-07-14 15:45:00,17.15,17.16,17.13,17.13,149800.0,11.387,11.3936,11.3737,11.3737,149800.0
2005-07-14 15:50:00,17.14,17.19,17.13,17.16,241000.0,11.3803,11.4135,11.3737,11.3936,241000.0
2005-07-14 15:55:00,17.17,17.17,17.11,17.11,212400.0,11.4002,11.4002,11.3604,11.3604,212400.0
2005-07-15 09:30:00,16.95,17.16,16.95,17.04,1008200.0,11.2542,11.3936,11.2542,11.3139,1008200.0
2005-07-15 09:35:00,17.05,17.17,17.02,17.16,160300.0,11.3206,11.4002,11.3006,11.3936,160300.0
2005-07-15 09:40:00,17.16,17.17,17.1,17.13,122200.0,11.3936,11.4002,11.3538,11.3737,122200.0
2005-07-15 09:45:00,17.11,17.13,17.09,17.1,100600.0,11.3604,11.3737,11.3471,11.3538,100600.0
2005-07-15 09:50:00,17.09,17.14,17.09,17.1,258000.0,11.3471,11.3803,11.3471,11.3538,258000.0
2005-07-15 09:55:00,17.1,17.19,17.1,17.19,82100.0,11.3538,11.4135,11.3538,11.4135,82100.0
2005-07-15 10:00:00,17.18,17.27,17.18,17.24,151800.0,11.4069,11.4666,11.4069,11.4467,151800.0
2005-07-15 10:05:00,17.24,17.34,17.22,17.32,118000.0,11.4467,11.5131,11.4334,11.4998,118000.0
2005-07-15 10:10:00,17.31,17.32,17.26,17.28,69700.0,11.4932,11.4998,11.46,11.4733,69700.0
2005-07-15 10:15:00,17.28,17.35,17.27,17.33,71400.0,11.4733,11.5197,11.4666,11.5065,71400.0
2005-07-15 10:20:00,17.34,17.36,17.32,17.32,85600.0,11.5131,11.5264,11.4998,11.4998,85600.0
2005-07-15 10:25:00,17.32,17.32,17.28,17.31,71100.0,11.4998,11.4998,11.4733,11.4932,71100.0
2005-07-15 10:30:00,17.31,17.33,17.28,17.3,60000.0,11.4932,11.5065,11.4733,11.4865,60000.0
2005-07-15 10:35:00,17.3,17.33,17.3,17.31,97100.0,11.4865,11.5065,11.4865,11.4932,97100.0
2005-07-15 10:40:00,17.3,17.32,17.28,17.29,39600.0,11.4865,11.4998,11.4733,11.4799,39600.0
2005-07-15 10:45:00,17.29,17.31,17.27,17.27,80700.0,11.4799,11.4932,11.4666,11.4666,80700.0
2005-07-15 10:50:00,17.28,17.31,17.26,17.3,45400.0,11.4733,11.4932,11.46,11.4865,45400.0
2005-07-15 10:55:00,17.29,17.31,17.27,17.3,54300.0,11.4799,11.4932,11.4666,11.4865,54300.0
2005-07-15 11:00:00,17.3,17.38,17.3,17.36,101700.0,11.4865,11.5397,11.4865,11.5264,101700.0
2005-07-15 11:05:00,17.36,17.36,17.3,17.32,45400.0,11.5264,11.5264,11.4865,11.4998,45400.0
2005-07-15 11:10:00,17.33,17.33,17.27,17.29,32500.0,11.5065,11.5065,11.4666,11.4799,32500.0
2005-07-15 11:15:00,17.29,17.32,17.29,17.32,45100.0,11.4799,11.4998,11.4799,11.4998,45100.0
2005-07-15 11:20:00,17.31,17.32,17.29,17.3,16800.0,11.4932,11.4998,11.4799,11.4865,16800.0
2005-07-15 11:25:00,17.29,17.32,17.29,17.31,36600.0,11.4799,11.4998,11.4799,11.4932,36600.0
2005-07-15 11:30:00,17.32,17.32,17.3,17.3,39600.0,11.4998,11.4998,11.4865,11.4865,39600.0
2005-07-15 11:35:00,17.3,17.31,17.29,17.31,12200.0,11.4865,11.4932,11.4799,11.4932,12200.0
2005-07-15 11:40:00,17.3,17.31,17.29,17.3,21200.0,11.4865,11.4932,11.4799,11.4865,21200.0
2005-07-15 11:45:00,17.29,17.3,17.29,17.29,28200.0,11.4799,11.4865,11.4799,11.4799,28200.0
2005-07-15 11:50:00,17.3,17.3,17.27,17.29,36000.0,11.4865,11.4865,11.4666,11.4799,36000.0
2005-07-15 11:55:00,17.29,17.3,17.28,17.28,20400.0,11.4799,11.4865,11.4733,11.4733,20400.0
2005-07-15 12:00:00,17.28,17.3,17.28,17.29,49700.0,11.4733,11.4865,11.4733,11.4799,49700.0
2005-07-15 12:05:00,17.29,17.29,17.26,17.27,28400.0,11.4799,11.4799,11.46,11.4666,28400.0
2005-07-15 12:10:00,17.27,17.3,17.26,17.3,47700.0,11.4666,11.4865,11.46,11.4865,47700.0
2005-07-15 12:15:00,17.29,17.31,17.29,17.31,58400.0,11.4799,11.4932,11.4799,11.4932,58400.0
2005-07-15 12:20:00,17.32,17.32,17.28,17.28,41000.0,11.4998,11.4998,11.4733,11.4733,41000.0
2005-07-15 12:25:00,17.28,17.32,17.28,17.31,13200.0,11.4733,11.4998,11.4733,11.4932,13200.0
2005-07-15 12:30:00,17.32,17.35,17.31,17.35,40900.0,11.4998,11.5197,11.4932,11.5197,40900.0
2005-07-15 12:35:00,17.34,17.37,17.33,17.34,79400.0,11.5131,11.533,11.5065,11.5131,79400.0
2005-07-15 12:40:00,17.34,17.36,17.31,17.31,59500.0,11.5131,11.5264,11.4932,11.4932,59500.0
2005-07-15 12:45:00,17.31,17.32,17.31,17.32,37800.0,11.4932,11.4998,11.4932,11.4998,37800.0
2005-07-15 12:50:00,17.32,17.32,17.3,17.31,41600.0,11.4998,11.4998,11.4865,11.4932,41600.0
2005-07-15 12:55:00,17.3,17.31,17.28,17.3,37100.0,11.4865,11.4932,11.4733,11.4865,37100.0
2005-07-15 13:00:00,17.3,17.3,17.29,17.3,19300.0,11.4865,11.4865,11.4799,11.4865,19300.0
2005-07-15 13:05:00,17.3,17.3,17.29,17.29,16300.0,11.4865,11.4865,11.4799,11.4799,16300.0
2005-07-15 13:10:00,17.3,17.3,17.28,17.28,76300.0,11.4865,11.4865,11.4733,11.4733,76300.0
2005-07-15 13:15:00,17.28,17.29,17.24,17.29,77400.0,11.4733,11.4799,11.4467,11.4799,77400.0
2005-07-15 13:20:00,17.29,17.29,17.27,17.28,13800.0,11.4799,11.4799,11.4666,11.4733,13800.0
2005-07-15 13:25:00,17.28,17.28,17.23,17.23,56400.0,11.4733,11.4733,11.4401,11.4401,56400.0
2005-07-15 13:30:00,17.24,17.24,17.17,17.2,109300.0,11.4467,11.4467,11.4002,11.4202,109300.0
2005-07-15 13:35:00,17.2,17.27,17.2,17.27,50700.0,11.4202,11.4666,11.4202,11.4666,50700.0
2005-07-15 13:40:00,17.27,17.28,17.24,17.25,26100.0,11.4666,11.4733,11.4467,11.4533,26100.0
2005-07-15 13:45:00,17.25,17.27,17.25,17.26,20500.0,11.4533,11.4666,11.4533,11.46,20500.0
2005-07-15 13:50:00,17.25,17.28,17.25,17.27,28800.0,11.4533,11.4733,11.4533,11.4666,28800.0
2005-07-15 13:55:00,17.27,17.31,17.26,17.29,37900.0,11.4666,11.4932,11.46,11.4799,37900.0
2005-07-15 14:00:00,17.29,17.3,17.26,17.29,35400.0,11.4799,11.4865,11.46,11.4799,35400.0
2005-07-15 14:05:00,17.29,17.3,17.28,17.28,36100.0,11.4799,11.4865,11.4733,11.4733,36100.0
2005-07-15 14:10:00,17.29,17.29,17.28,17.28,33800.0,11.4799,11.4799,11.4733,11.4733,33800.0
2005-07-15 14:15:00,17.28,17.29,17.27,17.29,50200.0,11.4733,11.4799,11.4666,11.4799,50200.0
2005-07-15 14:20:00,17.29,17.31,17.28,17.3,64400.0,11.4799,11.4932,11.4733,11.4865,64400.0
2005-07-15 14:25:00,17.3,17.32,17.29,17.31,77500.0,11.4865,11.4998,11.4799,11.4932,77500.0
2005-07-15 14:30:00,17.31,17.31,17.28,17.3,50900.0,11.4932,11.4932,11.4733,11.4865,50900.0
2005-07-15 14:35:00,17.3,17.34,17.3,17.34,24100.0,11.4865,11.5131,11.4865,11.5131,24100.0
2005-07-15 14:40:00,17.34,17.34,17.3,17.3,104600.0,11.5131,11.5131,11.4865,11.4865,104600.0
2005-07-15 14:45:00,17.31,17.34,17.31,17.33,80700.0,11.4932,11.5131,11.4932,11.5065,80700.0
2005-07-15 14:50:00,17.33,17.35,17.33,17.34,57700.0,11.5065,11.5197,11.5065,11.5131,57700.0
2005-07-15 14:55:00,17.33,17.36,17.33,17.35,97600.0,11.5065,11.5264,11.5065,11.5197,97600.0
2005-07-15 15:00:00,17.36,17.37,17.34,17.35,90400.0,11.5264,11.533,11.5131,11.5197,90400.0
2005-07-15 15:05:00,17.35,17.41,17.34,17.41,88800.0,11.5197,11.5596,11.5131,11.5596,88800.0
2005-07-15 15:10:00,17.41,17.43,17.38,17.38,174600.0,11.5596,11.5729,11.5397,11.5397,174600.0
2005-07-15 15:15:00,17.39,17.4,17.32,17.34,101100.0,11.5463,11.5529,11.4998,11.5131,101100.0
2005-07-15 15:20:00,17.34,17.36,17.31,17.35,59500.0,11.5131,11.5264,11.4932,11.5197,59500.0
2005-07-15 15:25:00,17.34,17.35,17.34,17.34,52200.0,11.5131,11.5197,11.5131,11.5131,52200.0
2005-07-15 15:30:00,17.34,17.34,17.29,17.3,64800.0,11.5131,11.5131,11.4799,11.4865,64800.0
2005-07-15 15:35:00,17.3,17.31,17.29,17.3,113800.0,11.4865,11.4932,11.4799,11.4865,113800.0
2005-07-15 15:40:00,17.3,17.3,17.28,17.28,71100.0,11.4865,11.4865,11.4733,11.4733,71100.0
2005-07-15 15:45:00,17.28,17.29,17.25,17.26,61900.0,11.4733,11.4799,11.4533,11.46,61900.0
2005-07-15 15:50:00,17.26,17.28,17.23,17.27,156100.0,11.46,11.4733,11.4401,11.4666,156100.0
2005-07-15 15:55:00,17.26,17.29,17.26,17.27,101700.0,11.46,11.4799,11.46,11.4666,101700.0
2005-07-18 09:30:00,17.29,17.39,17.28,17.36,253400.0,11.4799,11.5463,11.4733,11.5264,253400.0
2005-07-18 09:35:00,17.37,17.39,17.29,17.3,165900.0,11.533,11.5463,11.4799,11.4865,165900.0
2005-07-18 09:40:00,17.3,17.32,17.28,17.3,65000.0,11.4865,11.4998,11.4733,11.4865,65000.0
2005-07-18 09:45:00,17.29,17.3,17.2,17.2,142700.0,11.4799,11.4865,11.4202,11.4202,142700.0
2005-07-18 09:50:00,17.2,17.24,17.19,17.21,79100.0,11.4202,11.4467,11.4135,11.4268,79100.0
2005-07-18 09:55:00,17.2,17.21,17.16,17.19,124500.0,11.4202,11.4268,11.3936,11.4135,124500.0
2005-07-18 10:00:00,17.19,17.19,17.17,17.18,54400.0,11.4135,11.4135,11.4002,11.4069,54400.0
2005-07-18 10:05:00,17.18,17.18,17.16,17.16,83600.0,11.4069,11.4069,11.3936,11.3936,83600.0
2005-07-18 10:10:00,17.16,17.2,17.14,17.2,122600.0,11.3936,11.4202,11.3803,11.4202,122600.0
2005-07-18 10:15:00,17.19,17.21,17.18,17.2,114500.0,11.4135,11.4268,11.4069,11.4202,114500.0
2005-07-18 10:20:00,17.19,17.25,17.18,17.23,91400.0,11.4135,11.4533,11.4069,11.4401,91400.0
2005-07-18 10:25:00,17.22,17.27,17.22,17.26,92800.0,11.4334,11.4666,11.4334,11.46,92800.0
2005-07-18 10:30:00,17.27,17.32,17.27,17.28,93400.0,11.4666,11.4998,11.4666,11.4733,93400.0
2005-07-18 10:35:00,17.27,17.27,17.24,17.26,330100.0,11.4666,11.4666,11.4467,11.46,330100.0
2005-07-18 10:40:00,17.26,17.3,17.26,17.3,39000.0,11.46,11.4865,11.46,11.4865,39000.0
2005-07-18 10:45:00,17.3,17.31,17.29,17.3,42300.0,11.4865,11.4932,11.4799,11.4865,42300.0
2005-07-18 10:50:00,17.3,17.3,17.27,17.27,49300.0,11.4865,11.4865,11.4666,11.4666,49300.0
2005-07-18 10:55:00,17.28,17.28,17.27,17.28,22400.0,11.4733,11.4733,11.4666,11.4733,22400.0
2005-07-18 11:00:00,17.28,17.28,17.27,17.28,24300.0,11.4733,11.4733,11.4666,11.4733,24300.0
2005-07-18 11:05:00,17.27,17.29,17.27,17.28,55000.0,11.4666,11.4799,11.4666,11.4733,55000.0
2005-07-18 11:10:00,17.28,17.3,17.27,17.3,24000.0,11.4733,11.4865,11.4666,11.4865,24000.0
2005-07-18 11:15:00,17.3,17.35,17.3,17.32,76900.0,11.4865,11.5197,11.4865,11.4998,76900.0
2005-07-18 11:20:00,17.32,17.32,17.27,17.29,28400.0,11.4998,11.4998,11.4666,11.4799,28400.0
2005-07-18 11:25:00,17.29,17.32,17.28,17.29,49600.0,11.4799,11.4998,11.4733,11.4799,49600.0
2005-07-18 11:30:00,17.28,17.31,17.28,17.31,35300.0,11.4733,11.4932,11.4733,11.4932,35300.0
2005-07-18 11:35:00,17.32,17.32,17.29,17.31,33400.0,11.4998,11.4998,11.4799,11.4932,33400.0
2005-07-18 11:40:00,17.31,17.31,17.29,17.3,58200.0,11.4932,11.4932,11.4799,11.4865,58200.0
2005-07-18 11:45:00,17.3,17.3,17.29,17.29,16000.0,11.4865,11.4865,11.4799,11.4799,16000.0
2005-07-18 11:50:00,17.29,17.32,17.29,17.3,21300.0,11.4799,11.4998,11.4799,11.4865,21300.0
2005-07-18 11:55:00,17.3,17.31,17.29,17.29,37300.0,11.4865,11.4932,11.4799,11.4799,37300.0
2005-07-18 12:00:00,17.29,17.29,17.23,17.25,73000.0,11.4799,11.4799,11.4401,11.4533,73000.0
2005-07-18 12:05:00,17.24,17.24,17.22,17.23,36000.0,11.4467,11.4467,11.4334,11.4401,36000.0
2005-07-18 12:10:00,17.24,17.25,17.23,17.24,16700.0,11.4467,11.4533,11.4401,11.4467,16700.0
2005-07-18 12:15:00,17.25,17.25,17.23,17.24,26900.0,11.4533,11.4533,11.4401,11.4467,26900.0
2005-07-18 12:20:00,17.24,17.28,17.24,17.28,15500.0,11.4467,11.4733,11.4467,11.4733,15500.0
2005-07-18 12:25:00,17.28,17.29,17.25,17.27,47100.0,11.4733,11.4799,11.4533,11.4666,47100.0
2005-07-18 12:30:00,17.27,17.3,17.27,17.3,21100.0,11.4666,11.4865,11.4666,11.4865,21100.0
2005-07-18 12:35:00,17.3,17.31,17.27,17.31,44000.0,11.4865,11.4932,11.4666,11.4932,44000.0
2005-07-18 12:40:00,17.31,17.31,17.3,17.31,8600.0,11.4932,11.4932,11.4865,11.4932,8600.0
2005-07-18 12:45:00,17.31,17.32,17.3,17.31,35000.0,11.4932,11.4998,11.4865,11.4932,35000.0
2005-07-18 12:50:00,17.31,17.31,17.29,17.31,27700.0,11.4932,11.4932,11.4799,11.4932,27700.0
2005-07-18 12:55:00,17.31,17.32,17.31,17.32,12100.0,11.4932,11.4998,11.4932,11.4998,12100.0
2005-07-18 13:00:00,17.31,17.32,17.29,17.32,45500.0,11.4932,11.4998,11.4799,11.4998,45500.0
2005-07-18 13:05:00,17.31,17.32,17.26,17.27,51100.0,11.4932,11.4998,11.46,11.4666,51100.0
2005-07-18 13:10:00,17.28,17.29,17.26,17.29,27000.0,11.4733,11.4799,11.46,11.4799,27000.0
2005-07-18 13:15:00,17.29,17.29,17.28,17.28,21900.0,11.4799,11.4799,11.4733,11.4733,21900.0
2005-07-18 13:20:00,17.28,17.3,17.28,17.29,32300.0,11.4733,11.4865,11.4733,11.4799,32300.0
2005-07-18 13:25:00,17.29,17.3,17.28,17.29,23900.0,11.4799,11.4865,11.4733,11.4799,23900.0
2005-07-18 13:30:00,17.28,17.3,17.28,17.3,13300.0,11.4733,11.4865,11.4733,11.4865,13300.0
2005-07-18 13:35:00,17.3,17.31,17.29,17.31,32000.0,11.4865,11.4932,11.4799,11.4932,32000.0
2005-07-18 13:40:00,17.31,17.33,17.31,17.33,28200.0,11.4932,11.5065,11.4932,11.5065,28200.0
2005-07-18 13:45:00,17.33,17.33,17.32,17.33,24100.0,11.5065,11.5065,11.4998,11.5065,24100.0
2005-07-18 13:50:00,17.33,17.33,17.29,17.32,43000.0,11.5065,11.5065,11.4799,11.4998,43000.0
2005-07-18 13:55:00,17.32,17.32,17.31,17.32,7200.0,11.4998,11.4998,11.4932,11.4998,7200.0
2005-07-18 14:00:00,17.32,17.37,17.31,17.37,39700.0,11.4998,11.533,11.4932,11.533,39700.0
2005-07-18 14:05:00,17.36,17.39,17.29,17.35,851200.0,11.5264,11.5463,11.4799,11.5197,851200.0
2005-07-18 14:10:00,17.37,17.38,17.37,17.38,49600.0,11.533,11.5397,11.533,11.5397,49600.0
2005-07-18 14:15:00,17.38,17.39,17.37,17.38,52700.0,11.5397,11.5463,11.533,11.5397,52700.0
2005-07-18 14:20:00,17.39,17.41,17.38,17.4,61900.0,11.5463,11.5596,11.5397,11.5529,61900.0
2005-07-18 14:25:00,17.4,17.42,17.4,17.42,38600.0,11.5529,11.5662,11.5529,11.5662,38600.0
2005-07-18 14:30:00,17.42,17.43,17.41,17.41,73800.0,11.5662,11.5729,11.5596,11.5596,73800.0
2005-07-18 14:35:00,17.42,17.42,17.4,17.41,119200.0,11.5662,11.5662,11.5529,11.5596,119200.0
2005-07-18 14:40:00,17.42,17.43,17.4,17.4,29200.0,11.5662,11.5729,11.5529,11.5529,29200.0
2005-07-18 14:45:00,17.41,17.41,17.4,17.4,44900.0,11.5596,11.5596,11.5529,11.5529,44900.0
2005-07-18 14:50:00,17.39,17.4,17.38,17.4,55500.0,11.5463,11.5529,11.5397,11.5529,55500.0
2005-07-18 14:55:00,17.39,17.4,17.37,17.39,69600.0,11.5463,11.5529,11.533,11.5463,69600.0
2005-07-18 15:00:00,17.39,17.4,17.36,17.36,31200.0,11.5463,11.5529,11.5264,11.5264,31200.0
2005-07-18 15:05:00,17.37,17.42,17.36,17.41,46600.0,11.533,11.5662,11.5264,11.5596,46600.0
2005-07-18 15:10:00,17.41,17.42,17.39,17.4,30500.0,11.5596,11.5662,11.5463,11.5529,30500.0
2005-07-18 15:15:00,17.41,17.44,17.39,17.44,77300.0,11.5596,11.5795,11.5463,11.5795,77300.0
2005-07-18 15:20:00,17.43,17.47,17.42,17.47,87700.0,11.5729,11.5994,11.5662,11.5994,87700.0
2005-07-18 15:25:00,17.47,17.48,17.46,17.47,77600.0,11.5994,11.6061,11.5928,11.5994,77600.0
2005-07-18 15:30:00,17.47,17.48,17.45,17.45,132600.0,11.5994,11.6061,11.5861,11.5861,132600.0
2005-07-18 15:35:00,17.46,17.49,17.45,17.47,275600.0,11.5928,11.6127,11.5861,11.5994,275600.0
2005-07-18 15:40:00,17.47,17.5,17.44,17.45,142100.0,11.5994,11.6193,11.5795,11.5861,142100.0
2005-07-18 15:45:00,17.44,17.46,17.42,17.46,184300.0,11.5795,11.5928,11.5662,11.5928,184300.0
2005-07-18 15:50:00,17.46,17.5,17.45,17.49,259200.0,11.5928,11.6193,11.5861,11.6127,259200.0
2005-07-18 15:55:00,17.49,17.5,17.48,17.48,392200.0,11.6127,11.6193,11.6061,11.6061,392200.0
2005-07-19 09:30:00,17.69,17.74,17.51,17.74,524500.0,11.7455,11.7787,11.626,11.7787,524500.0
2005-07-19 09:35:00,17.72,17.89,17.72,17.84,358300.0,11.7654,11.8783,11.7654,11.8451,358300.0
2005-07-19 09:40:00,17.85,17.87,17.8,17.8,301800.0,11.8517,11.865,11.8185,11.8185,301800.0
2005-07-19 09:45:00,17.77,17.78,17.73,17.78,367600.0,11.7986,11.8052,11.7721,11.8052,367600.0
2005-07-19 09:50:00,17.78,17.87,17.77,17.87,184400.0,11.8052,11.865,11.7986,11.865,184400.0
2005-07-19 09:55:00,17.87,17.95,17.86,17.92,357500.0,11.865,11.9181,11.8584,11.8982,357500.0
2005-07-19 10:00:00,17.93,17.95,17.91,17.91,244600.0,11.9048,11.9181,11.8916,11.8916,244600.0
2005-07-19 10:05:00,17.91,17.94,17.89,17.94,132500.0,11.8916,11.9115,11.8783,11.9115,132500.0
2005-07-19 10:10:00,17.93,17.96,17.92,17.96,154000.0,11.9048,11.9248,11.8982,11.9248,154000.0
2005-07-19 10:15:00,17.98,18.0,17.95,18.0,454900.0,11.938,11.9513,11.9181,11.9513,454900.0
2005-07-19 10:20:00,18.0,18.07,17.99,18.07,294600.0,11.9513,11.9978,11.9447,11.9978,294600.0
2005-07-19 10:25:00,18.07,18.16,18.05,18.09,338300.0,11.9978,12.0576,11.9845,12.0111,338300.0
2005-07-19 10:30:00,18.1,18.13,18.09,18.13,209200.0,12.0177,12.0376,12.0111,12.0376,209200.0
2005-07-19 10:35:00,18.13,18.17,18.12,18.14,267500.0,12.0376,12.0642,12.031,12.0443,267500.0
2005-07-19 10:40:00,18.14,18.21,18.13,18.18,226400.0,12.0443,12.0908,12.0376,12.0708,226400.0
2005-07-19 10:45:00,18.2,18.24,18.16,18.24,438000.0,12.0841,12.1107,12.0576,12.1107,438000.0
2005-07-19 10:50:00,18.23,18.26,18.21,18.25,215800.0,12.104,12.124,12.0908,12.1173,215800.0
2005-07-19 10:55:00,18.25,18.4,18.25,18.39,273600.0,12.1173,12.2169,12.1173,12.2103,273600.0
2005-07-19 11:00:00,18.38,18.46,18.36,18.44,414300.0,12.2036,12.2567,12.1903,12.2435,414300.0
2005-07-19 11:05:00,18.45,18.45,18.37,18.39,295800.0,12.2501,12.2501,12.197,12.2103,295800.0
2005-07-19 11:10:00,18.4,18.41,18.31,18.31,240300.0,12.2169,12.2235,12.1571,12.1571,240300.0
2005-07-19 11:15:00,18.3,18.31,18.2,18.24,379800.0,12.1505,12.1571,12.0841,12.1107,379800.0
2005-07-19 11:20:00,18.26,18.26,18.17,18.2,173200.0,12.124,12.124,12.0642,12.0841,173200.0
2005-07-19 11:25:00,18.19,18.27,18.19,18.27,181700.0,12.0775,12.1306,12.0775,12.1306,181700.0
2005-07-19 11:30:00,18.28,18.3,18.23,18.23,161300.0,12.1372,12.1505,12.104,12.104,161300.0
2005-07-19 11:35:00,18.24,18.24,18.18,18.2,82800.0,12.1107,12.1107,12.0708,12.0841,82800.0
2005-07-19 11:40:00,18.19,18.29,18.16,18.28,199900.0,12.0775,12.1439,12.0576,12.1372,199900.0
2005-07-19 11:45:00,18.27,18.3,18.27,18.3,149200.0,12.1306,12.1505,12.1306,12.1505,149200.0
2005-07-19 11:50:00,18.3,18.33,18.29,18.32,75900.0,12.1505,12.1704,12.1439,12.1638,75900.0
2005-07-19 11:55:00,18.33,18.33,18.3,18.33,75800.0,12.1704,12.1704,12.1505,12.1704,75800.0
2005-07-19 12:00:00,18.33,18.33,18.28,18.29,92200.0,12.1704,12.1704,12.1372,12.1439,92200.0
2005-07-19 12:05:00,18.29,18.3,18.28,18.29,75500.0,12.1439,12.1505,12.1372,12.1439,75500.0
2005-07-19 12:10:00,18.3,18.31,18.29,18.3,67700.0,12.1505,12.1571,12.1439,12.1505,67700.0
2005-07-19 12:15:00,18.31,18.32,18.3,18.31,36300.0,12.1571,12.1638,12.1505,12.1571,36300.0
2005-07-19 12:20:00,18.3,18.3,18.27,18.29,71500.0,12.1505,12.1505,12.1306,12.1439,71500.0
2005-07-19 12:25:00,18.29,18.3,18.28,18.28,49000.0,12.1439,12.1505,12.1372,12.1372,49000.0
2005-07-19 12:30:00,18.29,18.29,18.25,18.27,153500.0,12.1439,12.1439,12.1173,12.1306,153500.0
2005-07-19 12:35:00,18.27,18.28,18.22,18.22,94600.0,12.1306,12.1372,12.0974,12.0974,94600.0
2005-07-19 12:40:00,18.23,18.26,18.22,18.24,74400.0,12.104,12.124,12.0974,12.1107,74400.0
2005-07-19 12:45:00,18.25,18.28,18.24,18.28,84000.0,12.1173,12.1372,12.1107,12.1372,84000.0
2005-07-19 12:50:00,18.28,18.28,18.25,18.25,99200.0,12.1372,12.1372,12.1173,12.1173,99200.0
2005-07-19 12:55:00,18.25,18.28,18.24,18.28,95000.0,12.1173,12.1372,12.1107,12.1372,95000.0
2005-07-19 13:00:00,18.28,18.3,18.27,18.28,118300.0,12.1372,12.1505,12.1306,12.1372,118300.0
2005-07-19 13:05:00,18.28,18.28,18.26,18.28,55700.0,12.1372,12.1372,12.124,12.1372,55700.0
2005-07-19 13:10:00,18.27,18.3,18.27,18.3,138200.0,12.1306,12.1505,12.1306,12.1505,138200.0
2005-07-19 13:15:00,18.29,18.31,18.29,18.3,105700.0,12.1439,12.1571,12.1439,12.1505,105700.0
2005-07-19 13:20:00,18.3,18.3,18.29,18.29,86700.0,12.1505,12.1505,12.1439,12.1439,86700.0
2005-07-19 13:25:00,18.29,18.3,18.28,18.29,170300.0,12.1439,12.1505,12.1372,12.1439,170300.0
2005-07-19 13:30:00,18.29,18.31,18.28,18.28,112600.0,12.1439,12.1571,12.1372,12.1372,112600.0
2005-07-19 13:35:00,18.28,18.29,18.27,18.28,64200.0,12.1372,12.1439,12.1306,12.1372,64200.0
2005-07-19 13:40:00,18.28,18.29,18.24,18.24,71100.0,12.1372,12.1439,12.1107,12.1107,71100.0
2005-07-19 13:45:00,18.24,18.25,18.22,18.23,83100.0,12.1107,12.1173,12.0974,12.104,83100.0
2005-07-19 13:50:00,18.24,18.25,18.2,18.21,79900.0,12.1107,12.1173,12.0841,12.0908,79900.0
2005-07-19 13:55:00,18.22,18.23,18.21,18.21,54900.0,12.0974,12.104,12.0908,12.0908,54900.0
2005-07-19 14:00:00,18.2,18.21,18.15,18.17,148300.0,12.0841,12.0908,12.0509,12.0642,148300.0
2005-07-19 14:05:00,18.18,18.21,18.17,18.18,84800.0,12.0708,12.0908,12.0642,12.0708,84800.0
2005-07-19 14:10:00,18.19,18.2,18.17,18.19,89300.0,12.0775,12.0841,12.0642,12.0775,89300.0
2005-07-19 14:15:00,18.19,18.22,18.18,18.22,104000.0,12.0775,12.0974,12.0708,12.0974,104000.0
2005-07-19 14:20:00,18.22,18.22,18.19,18.2,51600.0,12.0974,12.0974,12.0775,12.0841,51600.0
2005-07-19 14:25:00,18.2,18.21,18.17,18.19,102500.0,12.0841,12.0908,12.0642,12.0775,102500.0
2005-07-19 14:30:00,18.19,18.2,18.17,18.2,93500.0,12.0775,12.0841,12.0642,12.0841,93500.0
2005-07-19 14:35:00,18.19,18.21,18.17,18.18,240600.0,12.0775,12.0908,12.0642,12.0708,240600.0
2005-07-19 14:40:00,18.17,18.2,18.17,18.19,75300.0,12.0642,12.0841,12.0642,12.0775,75300.0
2005-07-19 14:45:00,18.19,18.21,18.18,18.19,140900.0,12.0775,12.0908,12.0708,12.0775,140900.0
2005-07-19 14:50:00,18.2,18.21,18.17,18.18,129700.0,12.0841,12.0908,12.0642,12.0708,129700.0
2005-07-19 14:55:00,18.19,18.19,18.17,18.18,66600.0,12.0775,12.0775,12.0642,12.0708,66600.0
2005-07-19 15:00:00,18.19,18.19,18.17,18.17,59900.0,12.0775,12.0775,12.0642,12.0642,59900.0
2005-07-19 15:05:00,18.18,18.19,18.16,18.17,49900.0,12.0708,12.0775,12.0576,12.0642,49900.0
2005-07-19 15:10:00,18.18,18.2,18.17,18.2,92900.0,12.0708,12.0841,12.0642,12.0841,92900.0
2005-07-19 15:15:00,18.2,18.23,18.19,18.21,191900.0,12.0841,12.104,12.0775,12.0908,191900.0
2005-07-19 15:20:00,18.22,18.23,18.17,18.19,72000.0,12.0974,12.104,12.0642,12.0775,72000.0
2005-07-19 15:25:00,18.18,18.19,18.17,18.18,88700.0,12.0708,12.0775,12.0642,12.0708,88700.0
2005-07-19 15:30:00,18.18,18.22,18.17,18.22,245200.0,12.0708,12.0974,12.0642,12.0974,245200.0
2005-07-19 15:35:00,18.21,18.29,18.21,18.29,190200.0,12.0908,12.1439,12.0908,12.1439,190200.0
2005-07-19 15:40:00,18.29,18.35,18.28,18.32,303600.0,12.1439,12.1837,12.1372,12.1638,303600.0
2005-07-19 15:45:00,18.33,18.33,18.23,18.24,106500.0,12.1704,12.1704,12.104,12.1107,106500.0
2005-07-19 15:50:00,18.23,18.24,18.2,18.2,200300.0,12.104,12.1107,12.0841,12.0841,200300.0
2005-07-19 15:55:00,18.2,18.2,18.15,18.2,205200.0,12.0841,12.0841,12.0509,12.0841,205200.0
2005-07-20 09:30:00,18.08,18.08,17.91,17.97,372200.0,12.0044,12.0044,11.8916,11.9314,372200.0
2005-07-20 09:35:00,17.97,18.08,17.96,18.07,311100.0,11.9314,12.0044,11.9248,11.9978,311100.0
2005-07-20 09:40:00,18.07,18.17,18.06,18.17,362100.0,11.9978,12.0642,11.9912,12.0642,362100.0
2005-07-20 09:45:00,18.17,18.17,18.07,18.12,207100.0,12.0642,12.0642,11.9978,12.031,207100.0
2005-07-20 09:50:00,18.12,18.14,18.06,18.06,91800.0,12.031,12.0443,11.9912,11.9912,91800.0
2005-07-20 09:55:00,18.07,18.15,18.06,18.14,111800.0,11.9978,12.0509,11.9912,12.0443,111800.0
2005-07-20 10:00:00,18.15,18.15,18.1,18.15,82200.0,12.0509,12.0509,12.0177,12.0509,82200.0
2005-07-20 10:05:00,18.15,18.15,18.09,18.11,55500.0,12.0509,12.0509,12.0111,12.0244,55500.0
2005-07-20 10:10:00,18.11,18.12,18.06,18.06,96600.0,12.0244,12.031,11.9912,11.9912,96600.0
2005-07-20 10:15:00,18.06,18.07,18.02,18.06,93900.0,11.9912,11.9978,11.9646,11.9912,93900.0
2005-07-20 10:20:00,18.06,18.07,18.04,18.06,49600.0,11.9912,11.9978,11.9779,11.9912,49600.0
2005-07-20 10:25:00,18.06,18.07,18.05,18.05,52800.0,11.9912,11.9978,11.9845,11.9845,52800.0
2005-07-20 10:30:00,18.06,18.06,18.02,18.04,180100.0,11.9912,11.9912,11.9646,11.9779,180100.0
2005-07-20 10:35:00,18.04,18.07,18.02,18.03,154900.0,11.9779,11.9978,11.9646,11.9712,154900.0
2005-07-20 10:40:00,18.03,18.09,18.02,18.07,167500.0,11.9712,12.0111,11.9646,11.9978,167500.0
2005-07-20 10:45:00,18.07,18.07,18.05,18.06,37800.0,11.9978,11.9978,11.9845,11.9912,37800.0
2005-07-20 10:50:00,18.06,18.06,18.04,18.05,56400.0,11.9912,11.9912,11.9779,11.9845,56400.0
2005-07-20 10:55:00,18.04,18.05,18.02,18.02,88100.0,11.9779,11.9845,11.9646,11.9646,88100.0
2005-07-20 11:00:00,18.03,18.04,18.02,18.03,36800.0,11.9712,11.9779,11.9646,11.9712,36800.0
2005-07-20 11:05:00,18.02,18.03,17.99,18.0,91200.0,11.9646,11.9712,11.9447,11.9513,91200.0
2005-07-20 11:10:00,18.0,18.0,17.97,17.99,85600.0,11.9513,11.9513,11.9314,11.9447,85600.0
2005-07-20 11:15:00,18.0,18.05,17.99,18.04,82300.0,11.9513,11.9845,11.9447,11.9779,82300.0
2005-07-20 11:20:00,18.04,18.04,18.01,18.02,44100.0,11.9779,11.9779,11.958,11.9646,44100.0
2005-07-20 11:25:00,18.01,18.04,18.01,18.04,37300.0,11.958,11.9779,11.958,11.9779,37300.0
2005-07-20 11:30:00,18.02,18.06,18.02,18.04,65600.0,11.9646,11.9912,11.9646,11.9779,65600.0
2005-07-20 11:35:00,18.03,18.06,18.02,18.04,72000.0,11.9712,11.9912,11.9646,11.9779,72000.0
2005-07-20 11:40:00,18.04,18.04,18.02,18.03,49600.0,11.9779,11.9779,11.9646,11.9712,49600.0
2005-07-20 11:45:00,18.03,18.03,18.0,18.03,44700.0,11.9712,11.9712,11.9513,11.9712,44700.0
2005-07-20 11:50:00,18.03,18.03,18.02,18.02,23900.0,11.9712,11.9712,11.9646,11.9646,23900.0
2005-07-20 11:55:00,18.02,18.03,18.01,18.01,52600.0,11.9646,11.9712,11.958,11.958,52600.0
2005-07-20 12:00:00,18.01,18.02,18.0,18.01,44000.0,11.958,11.9646,11.9513,11.958,44000.0
2005-07-20 12:05:00,18.0,18.01,18.0,18.01,44300.0,11.9513,11.958,11.9513,11.958,44300.0
2005-07-20 12:10:00,18.01,18.01,17.99,18.0,66300.0,11.958,11.958,11.9447,11.9513,66300.0
2005-07-20 12:15:00,18.0,18.0,17.97,17.98,32900.0,11.9513,11.9513,11.9314,11.938,32900.0
2005-07-20 12:20:00,17.97,17.98,17.96,17.97,32200.0,11.9314,11.938,11.9248,11.9314,32200.0
2005-07-20 12:25:00,17.97,17.97,17.95,17.96,26400.0,11.9314,11.9314,11.9181,11.9248,26400.0
2005-07-20 12:30:00,17.96,17.98,17.95,17.96,47900.0,11.9248,11.938,11.9181,11.9248,47900.0
2005-07-20 12:35:00,17.95,17.96,17.95,17.96,25400.0,11.9181,11.9248,11.9181,11.9248,25400.0
2005-07-20 12:40:00,17.96,17.96,17.94,17.95,68200.0,11.9248,11.9248,11.9115,11.9181,68200.0
2005-07-20 12:45:00,17.94,17.95,17.9,17.9,90100.0,11.9115,11.9181,11.8849,11.8849,90100.0
2005-07-20 12:50:00,17.9,17.93,17.9,17.93,58100.0,11.8849,11.9048,11.8849,11.9048,58100.0
2005-07-20 12:55:00,17.91,17.94,17.9,17.93,116700.0,11.8916,11.9115,11.8849,11.9048,116700.0
2005-07-20 13:00:00,17.93,17.98,17.92,17.97,64100.0,11.9048,11.938,11.8982,11.9314,64100.0
2005-07-20 13:05:00,17.97,17.97,17.95,17.95,34300.0,11.9314,11.9314,11.9181,11.9181,34300.0
2005-07-20 13:10:00,17.94,17.97,17.93,17.96,30500.0,11.9115,11.9314,11.9048,11.9248,30500.0
2005-07-20 13:15:00,17.96,18.05,17.95,18.05,162500.0,11.9248,11.9845,11.9181,11.9845,162500.0
2005-07-20 13:20:00,18.04,18.08,18.03,18.05,117600.0,11.9779,12.0044,11.9712,11.9845,117600.0
2005-07-20 13:25:00,18.05,18.09,18.04,18.08,61600.0,11.9845,12.0111,11.9779,12.0044,61600.0
2005-07-20 13:30:00,18.08,18.15,18.07,18.11,190600.0,12.0044,12.0509,11.9978,12.0244,190600.0
2005-07-20 13:35:00,18.11,18.16,18.09,18.15,137200.0,12.0244,12.0576,12.0111,12.0509,137200.0
2005-07-20 13:40:00,18.15,18.16,18.11,18.15,62500.0,12.0509,12.0576,12.0244,12.0509,62500.0
2005-07-20 13:45:00,18.15,18.16,18.13,18.13,42300.0,12.0509,12.0576,12.0376,12.0376,42300.0
2005-07-20 13:50:00,18.14,18.16,18.11,18.15,83400.0,12.0443,12.0576,12.0244,12.0509,83400.0
2005-07-20 13:55:00,18.15,18.16,18.11,18.14,49000.0,12.0509,12.0576,12.0244,12.0443,49000.0
2005-07-20 14:00:00,18.15,18.16,18.14,18.14,50700.0,12.0509,12.0576,12.0443,12.0443,50700.0
2005-07-20 14:05:00,18.15,18.18,18.13,18.17,81000.0,12.0509,12.0708,12.0376,12.0642,81000.0
2005-07-20 14:10:00,18.17,18.2,18.17,18.18,125800.0,12.0642,12.0841,12.0642,12.0708,125800.0
2005-07-20 14:15:00,18.19,18.21,18.18,18.2,96800.0,12.0775,12.0908,12.0708,12.0841,96800.0
2005-07-20 14:20:00,18.2,18.22,18.19,18.22,63400.0,12.0841,12.0974,12.0775,12.0974,63400.0
2005-07-20 14:25:00,18.21,18.25,18.21,18.25,71900.0,12.0908,12.1173,12.0908,12.1173,71900.0
2005-07-20 14:30:00,18.25,18.31,18.23,18.31,167900.0,12.1173,12.1571,12.104,12.1571,167900.0
2005-07-20 14:35:00,18.29,18.32,18.29,18.29,106700.0,12.1439,12.1638,12.1439,12.1439,106700.0
2005-07-20 14:40:00,18.3,18.3,18.22,18.23,101000.0,12.1505,12.1505,12.0974,12.104,101000.0
2005-07-20 14:45:00,18.24,18.25,18.23,18.25,122800.0,12.1107,12.1173,12.104,12.1173,122800.0
2005-07-20 14:50:00,18.25,18.25,18.17,18.17,81900.0,12.1173,12.1173,12.0642,12.0642,81900.0
2005-07-20 14:55:00,18.18,18.2,18.17,18.19,91300.0,12.0708,12.0841,12.0642,12.0775,91300.0
2005-07-20 15:00:00,18.19,18.21,18.18,18.19,58500.0,12.0775,12.0908,12.0708,12.0775,58500.0
2005-07-20 15:05:00,18.2,18.23,18.19,18.22,46700.0,12.0841,12.104,12.0775,12.0974,46700.0
2005-07-20 15:10:00,18.22,18.24,18.21,18.22,97200.0,12.0974,12.1107,12.0908,12.0974,97200.0
2005-07-20 15:15:00,18.23,18.24,18.21,18.24,71500.0,12.104,12.1107,12.0908,12.1107,71500.0
2005-07-20 15:20:00,18.24,18.24,18.19,18.2,56600.0,12.1107,12.1107,12.0775,12.0841,56600.0
2005-07-20 15:25:00,18.19,18.21,18.18,18.2,72900.0,12.0775,12.0908,12.0708,12.0841,72900.0
2005-07-20 15:30:00,18.2,18.23,18.19,18.2,98700.0,12.0841,12.104,12.0775,12.0841,98700.0
2005-07-20 15:35:00,18.2,18.21,18.19,18.2,93700.0,12.0841,12.0908,12.0775,12.0841,93700.0
2005-07-20 15:40:00,18.21,18.25,18.2,18.21,88300.0,12.0908,12.1173,12.0841,12.0908,88300.0
2005-07-20 15:45:00,18.21,18.21,18.17,18.18,97500.0,12.0908,12.0908,12.0642,12.0708,97500.0
2005-07-20 15:50:00,18.17,18.19,18.17,18.18,102100.0,12.0642,12.0775,12.0642,12.0708,102100.0
2005-07-20 15:55:00,18.17,18.19,18.15,18.19,176000.0,12.0642,12.0775,12.0509,12.0775,176000.0
2005-07-21 09:30:00,18.4,18.42,18.35,18.42,339700.0,12.2169,12.2302,12.1837,12.2302,339700.0
2005-07-21 09:35:00,18.42,18.43,18.37,18.41,100600.0,12.2302,12.2368,12.197,12.2235,100600.0
2005-07-21 09:40:00,18.41,18.45,18.4,18.4,159400.0,12.2235,12.2501,12.2169,12.2169,159400.0
2005-07-21 09:45:00,18.41,18.46,18.41,18.44,150100.0,12.2235,12.2567,12.2235,12.2435,150100.0
2005-07-21 09:50:00,18.44,18.48,18.43,18.48,142700.0,12.2435,12.27,12.2368,12.27,142700.0
2005-07-21 09:55:00,18.47,18.48,18.45,18.46,136900.0,12.2634,12.27,12.2501,12.2567,136900.0
2005-07-21 10:00:00,18.47,18.48,18.43,18.44,98000.0,12.2634,12.27,12.2368,12.2435,98000.0
2005-07-21 10:05:00,18.44,18.47,18.44,18.45,143600.0,12.2435,12.2634,12.2435,12.2501,143600.0
2005-07-21 10:10:00,18.46,18.46,18.4,18.41,79200.0,12.2567,12.2567,12.2169,12.2235,79200.0
2005-07-21 10:15:00,18.41,18.41,18.32,18.36,274800.0,12.2235,12.2235,12.1638,12.1903,274800.0
2005-07-21 10:20:00,18.35,18.39,18.3,18.33,132500.0,12.1837,12.2103,12.1505,12.1704,132500.0
2005-07-21 10:25:00,18.33,18.37,18.28,18.35,88300.0,12.1704,12.197,12.1372,12.1837,88300.0
2005-07-21 10:30:00,18.35,18.35,18.3,18.31,171500.0,12.1837,12.1837,12.1505,12.1571,171500.0
2005-07-21 10:35:00,18.31,18.33,18.25,18.27,70400.0,12.1571,12.1704,12.1173,12.1306,70400.0
2005-07-21 10:40:00,18.27,18.29,18.25,18.25,86800.0,12.1306,12.1439,12.1173,12.1173,86800.0
2005-07-21 10:45:00,18.25,18.26,18.19,18.2,210700.0,12.1173,12.124,12.0775,12.0841,210700.0
2005-07-21 10:50:00,18.19,18.2,18.06,18.09,152200.0,12.0775,12.0841,11.9912,12.0111,152200.0
2005-07-21 10:55:00,18.09,18.12,18.05,18.12,362200.0,12.0111,12.031,11.9845,12.031,362200.0
2005-07-21 11:00:00,18.12,18.15,18.1,18.11,170400.0,12.031,12.0509,12.0177,12.0244,170400.0
2005-07-21 11:05:00,18.11,18.13,18.09,18.09,91900.0,12.0244,12.0376,12.0111,12.0111,91900.0
2005-07-21 11:10:00,18.09,18.13,18.08,18.12,315200.0,12.0111,12.0376,12.0044,12.031,315200.0
2005-07-21 11:15:00,18.12,18.17,18.12,18.15,99500.0,12.031,12.0642,12.031,12.0509,99500.0
2005-07-21 11:20:00,18.15,18.16,18.14,18.14,44500.0,12.0509,12.0576,12.0443,12.0443,44500.0
2005-07-21 11:25:00,18.15,18.17,18.14,18.15,53600.0,12.0509,12.0642,12.0443,12.0509,53600.0
2005-07-21 11:30:00,18.15,18.15,18.1,18.14,76900.0,12.0509,12.0509,12.0177,12.0443,76900.0
2005-07-21 11:35:00,18.14,18.16,18.14,18.15,75500.0,12.0443,12.0576,12.0443,12.0509,75500.0
2005-07-21 11:40:00,18.14,18.17,18.13,18.15,37900.0,12.0443,12.0642,12.0376,12.0509,37900.0
2005-07-21 11:45:00,18.15,18.17,18.13,18.16,35000.0,12.0509,12.0642,12.0376,12.0576,35000.0
2005-07-21 11:50:00,18.16,18.19,18.15,18.16,129800.0,12.0576,12.0775,12.0509,12.0576,129800.0
2005-07-21 11:55:00,18.16,18.18,18.15,18.18,31100.0,12.0576,12.0708,12.0509,12.0708,31100.0
2005-07-21 12:00:00,18.17,18.2,18.16,18.16,55900.0,12.0642,12.0841,12.0576,12.0576,55900.0
2005-07-21 12:05:00,18.16,18.18,18.16,18.18,27900.0,12.0576,12.0708,12.0576,12.0708,27900.0
2005-07-21 12:10:00,18.17,18.22,18.17,18.21,242600.0,12.0642,12.0974,12.0642,12.0908,242600.0
2005-07-21 12:15:00,18.22,18.28,18.21,18.27,47800.0,12.0974,12.1372,12.0908,12.1306,47800.0
2005-07-21 12:20:00,18.28,18.28,18.23,18.24,29700.0,12.1372,12.1372,12.104,12.1107,29700.0
2005-07-21 12:25:00,18.25,18.28,18.24,18.26,60700.0,12.1173,12.1372,12.1107,12.124,60700.0
2005-07-21 12:30:00,18.26,18.33,18.26,18.33,53800.0,12.124,12.1704,12.124,12.1704,53800.0
2005-07-21 12:35:00,18.3,18.34,18.3,18.31,39300.0,12.1505,12.1771,12.1505,12.1571,39300.0
2005-07-21 12:40:00,18.31,18.31,18.26,18.26,51000.0,12.1571,12.1571,12.124,12.124,51000.0
2005-07-21 12:45:00,18.27,18.31,18.26,18.28,35700.0,12.1306,12.1571,12.124,12.1372,35700.0
2005-07-21 12:50:00,18.28,18.35,18.27,18.33,63100.0,12.1372,12.1837,12.1306,12.1704,63100.0
2005-07-21 12:55:00,18.33,18.33,18.28,18.31,39700.0,12.1704,12.1704,12.1372,12.1571,39700.0
2005-07-21 13:00:00,18.32,18.41,18.31,18.37,90100.0,12.1638,12.2235,12.1571,12.197,90100.0
2005-07-21 13:05:00,18.39,18.39,18.35,18.36,77100.0,12.2103,12.2103,12.1837,12.1903,77100.0
2005-07-21 13:10:00,18.36,18.38,18.33,18.33,112900.0,12.1903,12.2036,12.1704,12.1704,112900.0
2005-07-21 13:15:00,18.33,18.36,18.3,18.34,91700.0,12.1704,12.1903,12.1505,12.1771,91700.0
2005-07-21 13:20:00,18.34,18.34,18.32,18.32,21700.0,12.1771,12.1771,12.1638,12.1638,21700.0
2005-07-21 13:25:00,18.34,18.39,18.32,18.35,69600.0,12.1771,12.2103,12.1638,12.1837,69600.0
2005-07-21 13:30:00,18.35,18.4,18.35,18.39,109700.0,12.1837,12.2169,12.1837,12.2103,109700.0
2005-07-21 13:35:00,18.39,18.39,18.33,18.33,51100.0,12.2103,12.2103,12.1704,12.1704,51100.0
2005-07-21 13:40:00,18.33,18.33,18.28,18.3,73700.0,12.1704,12.1704,12.1372,12.1505,73700.0
2005-07-21 13:45:00,18.3,18.33,18.27,18.28,50600.0,12.1505,12.1704,12.1306,12.1372,50600.0
2005-07-21 13:50:00,18.27,18.28,18.23,18.23,109800.0,12.1306,12.1372,12.104,12.104,109800.0
2005-07-21 13:55:00,18.23,18.24,18.21,18.23,71900.0,12.104,12.1107,12.0908,12.104,71900.0
2005-07-21 14:00:00,18.23,18.26,18.22,18.23,104200.0,12.104,12.124,12.0974,12.104,104200.0
2005-07-21 14:05:00,18.23,18.25,18.21,18.21,101100.0,12.104,12.1173,12.0908,12.0908,101100.0
2005-07-21 14:10:00,18.21,18.23,18.19,18.22,106500.0,12.0908,12.104,12.0775,12.0974,106500.0
2005-07-21 14:15:00,18.21,18.24,18.2,18.24,136900.0,12.0908,12.1107,12.0841,12.1107,136900.0
2005-07-21 14:20:00,18.23,18.25,18.23,18.24,51500.0,12.104,12.1173,12.104,12.1107,51500.0
2005-07-21 14:25:00,18.24,18.25,18.2,18.21,77100.0,12.1107,12.1173,12.0841,12.0908,77100.0
2005-07-21 14:30:00,18.2,18.22,18.15,18.17,63500.0,12.0841,12.0974,12.0509,12.0642,63500.0
2005-07-21 14:35:00,18.17,18.18,18.15,18.17,45000.0,12.0642,12.0708,12.0509,12.0642,45000.0
2005-07-21 14:40:00,18.17,18.2,18.16,18.19,44100.0,12.0642,12.0841,12.0576,12.0775,44100.0
2005-07-21 14:45:00,18.19,18.22,18.16,18.21,70200.0,12.0775,12.0974,12.0576,12.0908,70200.0
2005-07-21 14:50:00,18.2,18.2,18.15,18.15,95600.0,12.0841,12.0841,12.0509,12.0509,95600.0
2005-07-21 14:55:00,18.15,18.18,18.12,18.14,54500.0,12.0509,12.0708,12.031,12.0443,54500.0
2005-07-21 15:00:00,18.15,18.17,18.13,18.17,70800.0,12.0509,12.0642,12.0376,12.0642,70800.0
2005-07-21 15:05:00,18.17,18.18,18.12,18.13,59700.0,12.0642,12.0708,12.031,12.0376,59700.0
2005-07-21 15:10:00,18.12,18.19,18.12,18.18,55900.0,12.031,12.0775,12.031,12.0708,55900.0
2005-07-21 15:15:00,18.17,18.18,18.16,18.18,49700.0,12.0642,12.0708,12.0576,12.0708,49700.0
2005-07-21 15:20:00,18.17,18.2,18.17,18.19,41500.0,12.0642,12.0841,12.0642,12.0775,41500.0
2005-07-21 15:25:00,18.2,18.24,18.19,18.24,77100.0,12.0841,12.1107,12.0775,12.1107,77100.0
2005-07-21 15:30:00,18.23,18.26,18.23,18.24,101700.0,12.104,12.124,12.104,12.1107,101700.0
2005-07-21 15:35:00,18.23,18.27,18.23,18.26,166400.0,12.104,12.1306,12.104,12.124,166400.0
2005-07-21 15:40:00,18.26,18.27,18.21,18.23,97800.0,12.124,12.1306,12.0908,12.104,97800.0
2005-07-21 15:45:00,18.22,18.23,18.2,18.21,100200.0,12.0974,12.104,12.0841,12.0908,100200.0
2005-07-21 15:50:00,18.21,18.24,18.2,18.22,218400.0,12.0908,12.1107,12.0841,12.0974,218400.0
2005-07-21 15:55:00,18.23,18.23,18.16,18.17,351900.0,12.104,12.104,12.0576,12.0642,351900.0
2005-07-22 09:30:00,18.1,18.15,18.1,18.12,321800.0,12.0177,12.0509,12.0177,12.031,321800.0
2005-07-22 09:35:00,18.12,18.2,18.1,18.11,64800.0,12.031,12.0841,12.0177,12.0244,64800.0
2005-07-22 09:40:00,18.1,18.15,18.1,18.15,230400.0,12.0177,12.0509,12.0177,12.0509,230400.0
2005-07-22 09:45:00,18.15,18.23,18.15,18.19,201900.0,12.0509,12.104,12.0509,12.0775,201900.0
2005-07-22 09:50:00,18.18,18.23,18.18,18.21,192400.0,12.0708,12.104,12.0708,12.0908,192400.0
2005-07-22 09:55:00,18.2,18.21,18.19,18.21,56600.0,12.0841,12.0908,12.0775,12.0908,56600.0
2005-07-22 10:00:00,18.21,18.22,18.2,18.2,433100.0,12.0908,12.0974,12.0841,12.0841,433100.0
2005-07-22 10:05:00,18.2,18.22,18.18,18.19,311500.0,12.0841,12.0974,12.0708,12.0775,311500.0
2005-07-22 10:10:00,18.2,18.2,18.1,18.11,81100.0,12.0841,12.0841,12.0177,12.0244,81100.0
2005-07-22 10:15:00,18.11,18.15,18.07,18.07,80000.0,12.0244,12.0509,11.9978,11.9978,80000.0
2005-07-22 10:20:00,18.11,18.11,17.93,17.94,252000.0,12.0244,12.0244,11.9048,11.9115,252000.0
2005-07-22 10:25:00,17.94,18.0,17.92,17.98,230400.0,11.9115,11.9513,11.8982,11.938,230400.0
2005-07-22 10:30:00,17.98,17.99,17.93,17.93,158200.0,11.938,11.9447,11.9048,11.9048,158200.0
2005-07-22 10:35:00,17.93,17.95,17.92,17.95,133200.0,11.9048,11.9181,11.8982,11.9181,133200.0
2005-07-22 10:40:00,17.95,17.97,17.93,17.94,108600.0,11.9181,11.9314,11.9048,11.9115,108600.0
2005-07-22 10:45:00,17.93,17.93,17.85,17.86,190900.0,11.9048,11.9048,11.8517,11.8584,190900.0
2005-07-22 10:50:00,17.86,17.87,17.82,17.83,123600.0,11.8584,11.865,11.8318,11.8384,123600.0
2005-07-22 10:55:00,17.83,17.88,17.82,17.86,131700.0,11.8384,11.8716,11.8318,11.8584,131700.0
2005-07-22 11:00:00,17.87,17.89,17.87,17.89,97100.0,11.865,11.8783,11.865,11.8783,97100.0
2005-07-22 11:05:00,17.89,17.94,17.89,17.94,93000.0,11.8783,11.9115,11.8783,11.9115,93000.0
2005-07-22 11:10:00,17.95,17.97,17.94,17.96,70000.0,11.9181,11.9314,11.9115,11.9248,70000.0
2005-07-22 11:15:00,17.96,17.99,17.95,17.96,55900.0,11.9248,11.9447,11.9181,11.9248,55900.0
2005-07-22 11:20:00,17.96,17.96,17.91,17.93,87100.0,11.9248,11.9248,11.8916,11.9048,87100.0
2005-07-22 11:25:00,17.92,17.93,17.88,17.9,98800.0,11.8982,11.9048,11.8716,11.8849,98800.0
2005-07-22 11:30:00,17.91,17.91,17.88,17.88,62500.0,11.8916,11.8916,11.8716,11.8716,62500.0
2005-07-22 11:35:00,17.89,17.89,17.86,17.87,39000.0,11.8783,11.8783,11.8584,11.865,39000.0
2005-07-22 11:40:00,17.86,17.86,17.83,17.84,87600.0,11.8584,11.8584,11.8384,11.8451,87600.0
2005-07-22 11:45:00,17.84,17.84,17.76,17.76,163500.0,11.8451,11.8451,11.792,11.792,163500.0
2005-07-22 11:50:00,17.77,17.77,17.76,17.77,115500.0,11.7986,11.7986,11.792,11.7986,115500.0
2005-07-22 11:55:00,17.77,17.8,17.76,17.8,129000.0,11.7986,11.8185,11.792,11.8185,129000.0
2005-07-22 12:00:00,17.79,17.8,17.77,17.78,158200.0,11.8119,11.8185,11.7986,11.8052,158200.0
2005-07-22 12:05:00,17.78,17.8,17.77,17.78,106100.0,11.8052,11.8185,11.7986,11.8052,106100.0
2005-07-22 12:10:00,17.78,17.82,17.78,17.79,39500.0,11.8052,11.8318,11.8052,11.8119,39500.0
2005-07-22 12:15:00,17.79,17.8,17.79,17.8,37000.0,11.8119,11.8185,11.8119,11.8185,37000.0
2005-07-22 12:20:00,17.79,17.8,17.78,17.78,26000.0,11.8119,11.8185,11.8052,11.8052,26000.0
2005-07-22 12:25:00,17.78,17.79,17.73,17.75,145400.0,11.8052,11.8119,11.7721,11.7853,145400.0
2005-07-22 12:30:00,17.75,17.75,17.74,17.74,115000.0,11.7853,11.7853,11.7787,11.7787,115000.0
2005-07-22 12:35:00,17.75,17.76,17.74,17.74,112900.0,11.7853,11.792,11.7787,11.7787,112900.0
2005-07-22 12:40:00,17.73,17.76,17.72,17.74,55800.0,11.7721,11.792,11.7654,11.7787,55800.0
2005-07-22 12:45:00,17.75,17.75,17.66,17.68,94300.0,11.7853,11.7853,11.7256,11.7389,94300.0
2005-07-22 12:50:00,17.67,17.73,17.67,17.71,56500.0,11.7322,11.7721,11.7322,11.7588,56500.0
2005-07-22 12:55:00,17.72,17.73,17.61,17.61,84700.0,11.7654,11.7721,11.6924,11.6924,84700.0
2005-07-22 13:00:00,17.61,17.67,17.6,17.67,95500.0,11.6924,11.7322,11.6857,11.7322,95500.0
2005-07-22 13:05:00,17.67,17.71,17.67,17.7,46900.0,11.7322,11.7588,11.7322,11.7521,46900.0
2005-07-22 13:10:00,17.7,17.73,17.7,17.71,48200.0,11.7521,11.7721,11.7521,11.7588,48200.0
2005-07-22 13:15:00,17.71,17.75,17.7,17.75,42000.0,11.7588,11.7853,11.7521,11.7853,42000.0
2005-07-22 13:20:00,17.75,17.81,17.75,17.8,72200.0,11.7853,11.8252,11.7853,11.8185,72200.0
2005-07-22 13:25:00,17.81,17.85,17.8,17.82,52900.0,11.8252,11.8517,11.8185,11.8318,52900.0
2005-07-22 13:30:00,17.83,17.87,17.81,17.86,53600.0,11.8384,11.865,11.8252,11.8584,53600.0
2005-07-22 13:35:00,17.86,17.87,17.84,17.85,28400.0,11.8584,11.865,11.8451,11.8517,28400.0
2005-07-22 13:40:00,17.85,17.86,17.83,17.86,60600.0,11.8517,11.8584,11.8384,11.8584,60600.0
2005-07-22 13:45:00,17.86,17.92,17.85,17.91,47800.0,11.8584,11.8982,11.8517,11.8916,47800.0
2005-07-22 13:50:00,17.91,17.97,17.91,17.92,148400.0,11.8916,11.9314,11.8916,11.8982,148400.0
2005-07-22 13:55:00,17.91,17.93,17.83,17.86,85700.0,11.8916,11.9048,11.8384,11.8584,85700.0
2005-07-22 14:00:00,17.85,17.87,17.85,17.86,129700.0,11.8517,11.865,11.8517,11.8584,129700.0
2005-07-22 14:05:00,17.86,17.87,17.85,17.86,111200.0,11.8584,11.865,11.8517,11.8584,111200.0
2005-07-22 14:10:00,17.87,17.88,17.86,17.87,68700.0,11.865,11.8716,11.8584,11.865,68700.0
2005-07-22 14:15:00,17.86,17.89,17.86,17.88,124000.0,11.8584,11.8783,11.8584,11.8716,124000.0
2005-07-22 14:20:00,17.89,17.89,17.87,17.88,45900.0,11.8783,11.8783,11.865,11.8716,45900.0
2005-07-22 14:25:00,17.88,17.88,17.84,17.84,35500.0,11.8716,11.8716,11.8451,11.8451,35500.0
2005-07-22 14:30:00,17.84,17.84,17.79,17.82,90900.0,11.8451,11.8451,11.8119,11.8318,90900.0
2005-07-22 14:35:00,17.81,17.84,17.8,17.84,41300.0,11.8252,11.8451,11.8185,11.8451,41300.0
2005-07-22 14:40:00,17.86,17.87,17.75,17.75,124800.0,11.8584,11.865,11.7853,11.7853,124800.0
2005-07-22 14:45:00,17.75,17.77,17.73,17.77,137600.0,11.7853,11.7986,11.7721,11.7986,137600.0
2005-07-22 14:50:00,17.77,17.79,17.74,17.77,68600.0,11.7986,11.8119,11.7787,11.7986,68600.0
2005-07-22 14:55:00,17.78,17.85,17.78,17.83,822400.0,11.8052,11.8517,11.8052,11.8384,822400.0
2005-07-22 15:00:00,17.83,17.83,17.78,17.79,159200.0,11.8384,11.8384,11.8052,11.8119,159200.0
2005-07-22 15:05:00,17.79,17.79,17.76,17.78,142300.0,11.8119,11.8119,11.792,11.8052,142300.0
2005-07-22 15:10:00,17.78,17.79,17.77,17.77,69500.0,11.8052,11.8119,11.7986,11.7986,69500.0
2005-07-22 15:15:00,17.77,17.78,17.74,17.75,136700.0,11.7986,11.8052,11.7787,11.7853,136700.0
2005-07-22 15:20:00,17.74,17.75,17.69,17.69,164800.0,11.7787,11.7853,11.7455,11.7455,164800.0
2005-07-22 15:25:00,17.7,17.7,17.66,17.7,226700.0,11.7521,11.7521,11.7256,11.7521,226700.0
2005-07-22 15:30:00,17.72,17.75,17.7,17.73,146200.0,11.7654,11.7853,11.7521,11.7721,146200.0
2005-07-22 15:35:00,17.73,17.74,17.69,17.7,185400.0,11.7721,11.7787,11.7455,11.7521,185400.0
2005-07-22 15:40:00,17.71,17.74,17.7,17.73,233000.0,11.7588,11.7787,11.7521,11.7721,233000.0
2005-07-22 15:45:00,17.72,17.75,17.72,17.73,174500.0,11.7654,11.7853,11.7654,11.7721,174500.0
2005-07-22 15:50:00,17.73,17.73,17.69,17.7,234700.0,11.7721,11.7721,11.7455,11.7521,234700.0
2005-07-22 15:55:00,17.69,17.7,17.61,17.68,688500.0,11.7455,11.7521,11.6924,11.7389,688500.0
2005-07-25 09:30:00,17.7,17.8,17.7,17.79,331100.0,11.7521,11.8185,11.7521,11.8119,331100.0
2005-07-25 09:35:00,17.78,17.79,17.76,17.79,253300.0,11.8052,11.8119,11.792,11.8119,253300.0
2005-07-25 09:40:00,17.78,17.83,17.78,17.82,304000.0,11.8052,11.8384,11.8052,11.8318,304000.0
2005-07-25 09:45:00,17.81,17.9,17.81,17.89,176800.0,11.8252,11.8849,11.8252,11.8783,176800.0
2005-07-25 09:50:00,17.89,17.89,17.83,17.83,122200.0,11.8783,11.8783,11.8384,11.8384,122200.0
2005-07-25 09:55:00,17.85,17.86,17.82,17.82,183200.0,11.8517,11.8584,11.8318,11.8318,183200.0
2005-07-25 10:00:00,17.83,17.83,17.73,17.73,192900.0,11.8384,11.8384,11.7721,11.7721,192900.0
2005-07-25 10:05:00,17.72,17.73,17.64,17.71,144800.0,11.7654,11.7721,11.7123,11.7588,144800.0
2005-07-25 10:10:00,17.71,17.74,17.68,17.72,79700.0,11.7588,11.7787,11.7389,11.7654,79700.0
2005-07-25 10:15:00,17.73,17.74,17.72,17.73,63600.0,11.7721,11.7787,11.7654,11.7721,63600.0
2005-07-25 10:20:00,17.73,17.75,17.72,17.73,91500.0,11.7721,11.7853,11.7654,11.7721,91500.0
2005-07-25 10:25:00,17.73,17.74,17.71,17.74,133800.0,11.7721,11.7787,11.7588,11.7787,133800.0
2005-07-25 10:30:00,17.73,17.77,17.73,17.77,191300.0,11.7721,11.7986,11.7721,11.7986,191300.0
2005-07-25 10:35:00,17.77,17.8,17.76,17.79,55500.0,11.7986,11.8185,11.792,11.8119,55500.0
2005-07-25 10:40:00,17.79,17.84,17.78,17.84,79300.0,11.8119,11.8451,11.8052,11.8451,79300.0
2005-07-25 10:45:00,17.84,17.86,17.82,17.84,610600.0,11.8451,11.8584,11.8318,11.8451,610600.0
2005-07-25 10:50:00,17.84,17.85,17.82,17.82,118600.0,11.8451,11.8517,11.8318,11.8318,118600.0
2005-07-25 10:55:00,17.82,17.82,17.79,17.8,89200.0,11.8318,11.8318,11.8119,11.8185,89200.0
2005-07-25 11:00:00,17.8,17.81,17.78,17.78,54100.0,11.8185,11.8252,11.8052,11.8052,54100.0
2005-07-25 11:05:00,17.78,17.8,17.75,17.8,71900.0,11.8052,11.8185,11.7853,11.8185,71900.0
2005-07-25 11:10:00,17.8,17.84,17.79,17.84,66500.0,11.8185,11.8451,11.8119,11.8451,66500.0
2005-07-25 11:15:00,17.85,17.85,17.83,17.84,35900.0,11.8517,11.8517,11.8384,11.8451,35900.0
2005-07-25 11:20:00,17.85,17.87,17.84,17.85,90600.0,11.8517,11.865,11.8451,11.8517,90600.0
2005-07-25 11:25:00,17.84,17.87,17.83,17.86,75900.0,11.8451,11.865,11.8384,11.8584,75900.0
2005-07-25 11:30:00,17.86,17.86,17.85,17.85,139700.0,11.8584,11.8584,11.8517,11.8517,139700.0
2005-07-25 11:35:00,17.85,17.86,17.81,17.81,68200.0,11.8517,11.8584,11.8252,11.8252,68200.0
2005-07-25 11:40:00,17.82,17.84,17.81,17.84,31000.0,11.8318,11.8451,11.8252,11.8451,31000.0
2005-07-25 11:45:00,17.85,17.87,17.85,17.86,37500.0,11.8517,11.865,11.8517,11.8584,37500.0
2005-07-25 11:50:00,17.86,17.86,17.85,17.85,44200.0,11.8584,11.8584,11.8517,11.8517,44200.0
2005-07-25 11:55:00,17.86,17.87,17.85,17.87,57300.0,11.8584,11.865,11.8517,11.865,57300.0
2005-07-25 12:00:00,17.87,17.87,17.85,17.86,20600.0,11.865,11.865,11.8517,11.8584,20600.0
2005-07-25 12:05:00,17.86,17.86,17.85,17.86,43400.0,11.8584,11.8584,11.8517,11.8584,43400.0
2005-07-25 12:10:00,17.86,17.87,17.85,17.87,67900.0,11.8584,11.865,11.8517,11.865,67900.0
2005-07-25 12:15:00,17.87,17.87,17.85,17.86,46100.0,11.865,11.865,11.8517,11.8584,46100.0
2005-07-25 12:20:00,17.87,17.87,17.85,17.85,25600.0,11.865,11.865,11.8517,11.8517,25600.0
2005-07-25 12:25:00,17.86,17.86,17.85,17.86,48500.0,11.8584,11.8584,11.8517,11.8584,48500.0
2005-07-25 12:30:00,17.86,17.86,17.85,17.86,33600.0,11.8584,11.8584,11.8517,11.8584,33600.0
2005-07-25 12:35:00,17.86,17.86,17.84,17.84,52800.0,11.8584,11.8584,11.8451,11.8451,52800.0
2005-07-25 12:40:00,17.85,17.85,17.81,17.83,92800.0,11.8517,11.8517,11.8252,11.8384,92800.0
2005-07-25 12:45:00,17.82,17.84,17.81,17.83,29800.0,11.8318,11.8451,11.8252,11.8384,29800.0
2005-07-25 12:50:00,17.83,17.84,17.8,17.82,54900.0,11.8384,11.8451,11.8185,11.8318,54900.0
2005-07-25 12:55:00,17.82,17.83,17.81,17.82,31600.0,11.8318,11.8384,11.8252,11.8318,31600.0
2005-07-25 13:00:00,17.82,17.83,17.8,17.8,42200.0,11.8318,11.8384,11.8185,11.8185,42200.0
2005-07-25 13:05:00,17.8,17.81,17.8,17.8,31200.0,11.8185,11.8252,11.8185,11.8185,31200.0
2005-07-25 13:10:00,17.81,17.83,17.8,17.83,28300.0,11.8252,11.8384,11.8185,11.8384,28300.0
2005-07-25 13:15:00,17.83,17.84,17.82,17.84,22500.0,11.8384,11.8451,11.8318,11.8451,22500.0
2005-07-25 13:20:00,17.84,17.85,17.82,17.85,62900.0,11.8451,11.8517,11.8318,11.8517,62900.0
2005-07-25 13:25:00,17.85,17.85,17.8,17.8,113700.0,11.8517,11.8517,11.8185,11.8185,113700.0
2005-07-25 13:30:00,17.8,17.8,17.77,17.77,35400.0,11.8185,11.8185,11.7986,11.7986,35400.0
2005-07-25 13:35:00,17.76,17.77,17.71,17.74,106500.0,11.792,11.7986,11.7588,11.7787,106500.0
2005-07-25 13:40:00,17.73,17.74,17.72,17.72,139800.0,11.7721,11.7787,11.7654,11.7654,139800.0
2005-07-25 13:45:00,17.73,17.74,17.72,17.72,18400.0,11.7721,11.7787,11.7654,11.7654,18400.0
2005-07-25 13:50:00,17.73,17.73,17.71,17.72,34700.0,11.7721,11.7721,11.7588,11.7654,34700.0
2005-07-25 13:55:00,17.72,17.72,17.66,17.67,64600.0,11.7654,11.7654,11.7256,11.7322,64600.0
2005-07-25 14:00:00,17.68,17.7,17.65,17.7,78100.0,11.7389,11.7521,11.7189,11.7521,78100.0
2005-07-25 14:05:00,17.7,17.73,17.7,17.71,71500.0,11.7521,11.7721,11.7521,11.7588,71500.0
2005-07-25 14:10:00,17.71,17.83,17.7,17.72,32800.0,11.7588,11.8384,11.7521,11.7654,32800.0
2005-07-25 14:15:00,17.72,17.75,17.7,17.74,29600.0,11.7654,11.7853,11.7521,11.7787,29600.0
2005-07-25 14:20:00,17.74,17.74,17.72,17.74,36800.0,11.7787,11.7787,11.7654,11.7787,36800.0
2005-07-25 14:25:00,17.73,17.74,17.72,17.73,45000.0,11.7721,11.7787,11.7654,11.7721,45000.0
2005-07-25 14:30:00,17.73,17.73,17.65,17.68,68900.0,11.7721,11.7721,11.7189,11.7389,68900.0
2005-07-25 14:35:00,17.69,17.69,17.66,17.67,43000.0,11.7455,11.7455,11.7256,11.7322,43000.0
2005-07-25 14:40:00,17.68,17.73,17.68,17.73,45400.0,11.7389,11.7721,11.7389,11.7721,45400.0
2005-07-25 14:45:00,17.72,17.75,17.72,17.74,53400.0,11.7654,11.7853,11.7654,11.7787,53400.0
2005-07-25 14:50:00,17.75,17.77,17.73,17.73,39000.0,11.7853,11.7986,11.7721,11.7721,39000.0
2005-07-25 14:55:00,17.73,17.74,17.66,17.68,76600.0,11.7721,11.7787,11.7256,11.7389,76600.0
2005-07-25 15:00:00,17.68,17.68,17.67,17.68,39700.0,11.7389,11.7389,11.7322,11.7389,39700.0
2005-07-25 15:05:00,17.68,17.71,17.67,17.71,81900.0,11.7389,11.7588,11.7322,11.7588,81900.0
2005-07-25 15:10:00,17.71,17.72,17.7,17.7,71300.0,11.7588,11.7654,11.7521,11.7521,71300.0
2005-07-25 15:15:00,17.71,17.73,17.71,17.71,36800.0,11.7588,11.7721,11.7588,11.7588,36800.0
2005-07-25 15:20:00,17.72,17.74,17.71,17.74,66600.0,11.7654,11.7787,11.7588,11.7787,66600.0
2005-07-25 15:25:00,17.73,17.75,17.72,17.74,91300.0,11.7721,11.7853,11.7654,11.7787,91300.0
2005-07-25 15:30:00,17.75,17.77,17.74,17.75,93300.0,11.7853,11.7986,11.7787,11.7853,93300.0
2005-07-25 15:35:00,17.74,17.76,17.74,17.76,78900.0,11.7787,11.792,11.7787,11.792,78900.0
2005-07-25 15:40:00,17.75,17.8,17.75,17.79,119300.0,11.7853,11.8185,11.7853,11.8119,119300.0
2005-07-25 15:45:00,17.79,17.81,17.78,17.8,107100.0,11.8119,11.8252,11.8052,11.8185,107100.0
2005-07-25 15:50:00,17.81,17.82,17.78,17.79,177400.0,11.8252,11.8318,11.8052,11.8119,177400.0
2005-07-25 15:55:00,17.79,17.8,17.75,17.79,462400.0,11.8119,11.8185,11.7853,11.8119,462400.0
2005-07-26 09:30:00,18.07,18.07,17.9,17.93,272000.0,11.9978,11.9978,11.8849,11.9048,272000.0
2005-07-26 09:35:00,17.93,17.94,17.9,17.91,126900.0,11.9048,11.9115,11.8849,11.8916,126900.0
2005-07-26 09:40:00,17.91,17.95,17.91,17.94,120800.0,11.8916,11.9181,11.8916,11.9115,120800.0
2005-07-26 09:45:00,17.94,18.0,17.93,17.98,3139700.0,11.9115,11.9513,11.9048,11.938,3139700.0
2005-07-26 09:50:00,17.98,17.98,17.91,17.94,183200.0,11.938,11.938,11.8916,11.9115,183200.0
2005-07-26 09:55:00,17.94,17.94,17.91,17.91,159900.0,11.9115,11.9115,11.8916,11.8916,159900.0
2005-07-26 10:00:00,17.91,17.91,17.85,17.88,336600.0,11.8916,11.8916,11.8517,11.8716,336600.0
2005-07-26 10:05:00,17.89,17.96,17.87,17.93,388500.0,11.8783,11.9248,11.865,11.9048,388500.0
2005-07-26 10:10:00,17.92,18.0,17.92,17.98,155200.0,11.8982,11.9513,11.8982,11.938,155200.0
2005-07-26 10:15:00,17.97,17.98,17.93,17.94,107400.0,11.9314,11.938,11.9048,11.9115,107400.0
2005-07-26 10:20:00,17.94,17.94,17.9,17.91,159000.0,11.9115,11.9115,11.8849,11.8916,159000.0
2005-07-26 10:25:00,17.9,17.93,17.87,17.91,220600.0,11.8849,11.9048,11.865,11.8916,220600.0
2005-07-26 10:30:00,17.91,17.95,17.91,17.94,134800.0,11.8916,11.9181,11.8916,11.9115,134800.0
2005-07-26 10:35:00,17.94,17.94,17.92,17.94,73300.0,11.9115,11.9115,11.8982,11.9115,73300.0
2005-07-26 10:40:00,17.93,17.94,17.92,17.92,62800.0,11.9048,11.9115,11.8982,11.8982,62800.0
2005-07-26 10:45:00,17.92,17.95,17.91,17.91,124100.0,11.8982,11.9181,11.8916,11.8916,124100.0
2005-07-26 10:50:00,17.92,17.93,17.91,17.92,74600.0,11.8982,11.9048,11.8916,11.8982,74600.0
2005-07-26 10:55:00,17.92,17.92,17.86,17.91,85100.0,11.8982,11.8982,11.8584,11.8916,85100.0
2005-07-26 11:00:00,17.87,17.93,17.87,17.9,52900.0,11.865,11.9048,11.865,11.8849,52900.0
2005-07-26 11:05:00,17.92,17.95,17.89,17.95,59400.0,11.8982,11.9181,11.8783,11.9181,59400.0
2005-07-26 11:10:00,17.95,17.95,17.93,17.95,45000.0,11.9181,11.9181,11.9048,11.9181,45000.0
2005-07-26 11:15:00,17.94,17.97,17.93,17.94,63000.0,11.9115,11.9314,11.9048,11.9115,63000.0
2005-07-26 11:20:00,17.93,17.97,17.93,17.97,46200.0,11.9048,11.9314,11.9048,11.9314,46200.0
2005-07-26 11:25:00,17.96,18.0,17.94,17.98,74400.0,11.9248,11.9513,11.9115,11.938,74400.0
2005-07-26 11:30:00,17.98,18.0,17.98,17.98,90400.0,11.938,11.9513,11.938,11.938,90400.0
2005-07-26 11:35:00,17.97,18.0,17.96,18.0,46400.0,11.9314,11.9513,11.9248,11.9513,46400.0
2005-07-26 11:40:00,17.99,18.01,17.98,17.99,63000.0,11.9447,11.958,11.938,11.9447,63000.0
2005-07-26 11:45:00,17.99,18.0,17.98,17.99,101700.0,11.9447,11.9513,11.938,11.9447,101700.0
2005-07-26 11:50:00,17.98,17.98,17.94,17.94,23900.0,11.938,11.938,11.9115,11.9115,23900.0
2005-07-26 11:55:00,17.94,17.96,17.93,17.96,59600.0,11.9115,11.9248,11.9048,11.9248,59600.0
2005-07-26 12:00:00,17.95,17.98,17.95,17.97,56200.0,11.9181,11.938,11.9181,11.9314,56200.0
2005-07-26 12:05:00,17.96,17.98,17.96,17.98,27100.0,11.9248,11.938,11.9248,11.938,27100.0
2005-07-26 12:10:00,17.98,17.98,17.96,17.97,52600.0,11.938,11.938,11.9248,11.9314,52600.0
2005-07-26 12:15:00,17.97,17.97,17.96,17.96,54800.0,11.9314,11.9314,11.9248,11.9248,54800.0
2005-07-26 12:20:00,17.96,17.98,17.96,17.98,49600.0,11.9248,11.938,11.9248,11.938,49600.0
2005-07-26 12:25:00,17.97,17.97,17.94,17.94,94300.0,11.9314,11.9314,11.9115,11.9115,94300.0
2005-07-26 12:30:00,17.94,17.96,17.94,17.95,41700.0,11.9115,11.9248,11.9115,11.9181,41700.0
2005-07-26 12:35:00,17.96,17.97,17.94,17.97,30700.0,11.9248,11.9314,11.9115,11.9314,30700.0
2005-07-26 12:40:00,17.97,18.0,17.96,17.99,135000.0,11.9314,11.9513,11.9248,11.9447,135000.0
2005-07-26 12:45:00,17.99,18.0,17.98,17.99,88700.0,11.9447,11.9513,11.938,11.9447,88700.0
2005-07-26 12:50:00,17.99,18.0,17.97,18.0,82500.0,11.9447,11.9513,11.9314,11.9513,82500.0
2005-07-26 12:55:00,18.0,18.0,17.97,17.98,23000.0,11.9513,11.9513,11.9314,11.938,23000.0
2005-07-26 13:00:00,17.99,17.99,17.97,17.98,134800.0,11.9447,11.9447,11.9314,11.938,134800.0
2005-07-26 13:05:00,17.98,17.98,17.95,17.97,38300.0,11.938,11.938,11.9181,11.9314,38300.0
2005-07-26 13:10:00,17.97,17.99,17.96,17.97,102500.0,11.9314,11.9447,11.9248,11.9314,102500.0
2005-07-26 13:15:00,17.97,17.99,17.94,17.95,120300.0,11.9314,11.9447,11.9115,11.9181,120300.0
2005-07-26 13:20:00,17.96,17.97,17.94,17.97,62300.0,11.9248,11.9314,11.9115,11.9314,62300.0
2005-07-26 13:25:00,17.96,17.97,17.94,17.96,87300.0,11.9248,11.9314,11.9115,11.9248,87300.0
2005-07-26 13:30:00,17.97,17.97,17.94,17.97,46100.0,11.9314,11.9314,11.9115,11.9314,46100.0
2005-07-26 13:35:00,17.97,17.97,17.95,17.96,60100.0,11.9314,11.9314,11.9181,11.9248,60100.0
2005-07-26 13:40:00,17.95,17.95,17.9,17.91,99500.0,11.9181,11.9181,11.8849,11.8916,99500.0
2005-07-26 13:45:00,17.91,17.95,17.88,17.89,171400.0,11.8916,11.9181,11.8716,11.8783,171400.0
2005-07-26 13:50:00,17.88,17.94,17.88,17.93,132300.0,11.8716,11.9115,11.8716,11.9048,132300.0
2005-07-26 13:55:00,17.92,17.96,17.91,17.95,95200.0,11.8982,11.9248,11.8916,11.9181,95200.0
2005-07-26 14:00:00,17.95,17.98,17.95,17.95,117900.0,11.9181,11.938,11.9181,11.9181,117900.0
2005-07-26 14:05:00,17.95,17.98,17.94,17.98,31800.0,11.9181,11.938,11.9115,11.938,31800.0
2005-07-26 14:10:00,17.98,17.99,17.96,17.99,70400.0,11.938,11.9447,11.9248,11.9447,70400.0
2005-07-26 14:15:00,17.99,18.0,17.97,18.0,79900.0,11.9447,11.9513,11.9314,11.9513,79900.0
2005-07-26 14:20:00,17.99,18.0,17.99,17.99,43600.0,11.9447,11.9513,11.9447,11.9447,43600.0
2005-07-26 14:25:00,18.0,18.0,17.98,17.99,102500.0,11.9513,11.9513,11.938,11.9447,102500.0
2005-07-26 14:30:00,18.0,18.0,17.98,18.0,59700.0,11.9513,11.9513,11.938,11.9513,59700.0
2005-07-26 14:35:00,18.0,18.05,17.99,18.05,184800.0,11.9513,11.9845,11.9447,11.9845,184800.0
2005-07-26 14:40:00,18.05,18.19,18.05,18.18,304400.0,11.9845,12.0775,11.9845,12.0708,304400.0
2005-07-26 14:45:00,18.19,18.22,18.14,18.22,192900.0,12.0775,12.0974,12.0443,12.0974,192900.0
2005-07-26 14:50:00,18.21,18.23,18.14,18.15,132800.0,12.0908,12.104,12.0443,12.0509,132800.0
2005-07-26 14:55:00,18.14,18.17,18.1,18.16,149600.0,12.0443,12.0642,12.0177,12.0576,149600.0
2005-07-26 15:00:00,18.16,18.19,18.09,18.17,158500.0,12.0576,12.0775,12.0111,12.0642,158500.0
2005-07-26 15:05:00,18.17,18.17,18.09,18.1,179200.0,12.0642,12.0642,12.0111,12.0177,179200.0
2005-07-26 15:10:00,18.09,18.13,18.05,18.07,278100.0,12.0111,12.0376,11.9845,11.9978,278100.0
2005-07-26 15:15:00,18.07,18.15,18.07,18.11,142200.0,11.9978,12.0509,11.9978,12.0244,142200.0
2005-07-26 15:20:00,18.1,18.12,18.07,18.11,205500.0,12.0177,12.031,11.9978,12.0244,205500.0
2005-07-26 15:25:00,18.11,18.2,18.09,18.19,298900.0,12.0244,12.0841,12.0111,12.0775,298900.0
2005-07-26 15:30:00,18.19,18.25,18.16,18.25,459600.0,12.0775,12.1173,12.0576,12.1173,459600.0
2005-07-26 15:35:00,18.25,18.33,18.24,18.3,398400.0,12.1173,12.1704,12.1107,12.1505,398400.0
2005-07-26 15:40:00,18.3,18.3,18.24,18.28,306000.0,12.1505,12.1505,12.1107,12.1372,306000.0
2005-07-26 15:45:00,18.29,18.29,18.26,18.27,282000.0,12.1439,12.1439,12.124,12.1306,282000.0
2005-07-26 15:50:00,18.27,18.27,18.21,18.25,326500.0,12.1306,12.1306,12.0908,12.1173,326500.0
2005-07-26 15:55:00,18.25,18.25,18.22,18.23,516000.0,12.1173,12.1173,12.0974,12.104,516000.0
2005-07-27 09:30:00,18.8,18.9,18.65,18.89,1697100.0,12.4825,12.5489,12.3829,12.5422,1697100.0
2005-07-27 09:35:00,18.9,19.11,18.89,19.11,1178200.0,12.5489,12.6883,12.5422,12.6883,1178200.0
2005-07-27 09:40:00,19.1,19.3,19.0,19.26,1148700.0,12.6817,12.8145,12.6153,12.7879,1148700.0
2005-07-27 09:45:00,19.23,19.26,19.0,19.05,732400.0,12.768,12.7879,12.6153,12.6485,732400.0
2005-07-27 09:50:00,19.04,19.06,18.98,19.02,927300.0,12.6418,12.6551,12.602,12.6286,927300.0
2005-07-27 09:55:00,19.02,19.06,18.99,19.01,801500.0,12.6286,12.6551,12.6086,12.6219,801500.0
2005-07-27 10:00:00,19.0,19.03,18.9,18.92,487300.0,12.6153,12.6352,12.5489,12.5622,487300.0
2005-07-27 10:05:00,18.93,19.04,18.89,19.01,903600.0,12.5688,12.6418,12.5422,12.6219,903600.0
2005-07-27 10:10:00,19.0,19.08,18.99,19.05,499200.0,12.6153,12.6684,12.6086,12.6485,499200.0
2005-07-27 10:15:00,19.04,19.1,19.04,19.09,658600.0,12.6418,12.6817,12.6418,12.675,658600.0
2005-07-27 10:20:00,19.09,19.15,19.05,19.09,803700.0,12.675,12.7149,12.6485,12.675,803700.0
2005-07-27 10:25:00,19.09,19.1,19.02,19.05,791000.0,12.675,12.6817,12.6286,12.6485,791000.0
2005-07-27 10:30:00,19.06,19.14,19.05,19.14,437000.0,12.6551,12.7082,12.6485,12.7082,437000.0
2005-07-27 10:35:00,19.13,19.25,19.11,19.18,439600.0,12.7016,12.7813,12.6883,12.7348,439600.0
2005-07-27 10:40:00,19.18,19.19,19.05,19.12,290000.0,12.7348,12.7414,12.6485,12.695,290000.0
2005-07-27 10:45:00,19.12,19.18,19.12,19.13,266700.0,12.695,12.7348,12.695,12.7016,266700.0
2005-07-27 10:50:00,19.14,19.15,19.11,19.12,161500.0,12.7082,12.7149,12.6883,12.695,161500.0
2005-07-27 10:55:00,19.12,19.14,19.11,19.14,350200.0,12.695,12.7082,12.6883,12.7082,350200.0
2005-07-27 11:00:00,19.14,19.17,19.13,19.17,145300.0,12.7082,12.7282,12.7016,12.7282,145300.0
2005-07-27 11:05:00,19.17,19.26,19.17,19.22,528000.0,12.7282,12.7879,12.7282,12.7614,528000.0
2005-07-27 11:10:00,19.22,19.28,19.22,19.28,339300.0,12.7614,12.8012,12.7614,12.8012,339300.0
2005-07-27 11:15:00,19.28,19.3,19.23,19.27,530400.0,12.8012,12.8145,12.768,12.7946,530400.0
2005-07-27 11:20:00,19.28,19.31,19.24,19.27,382400.0,12.8012,12.8211,12.7746,12.7946,382400.0
2005-07-27 11:25:00,19.28,19.28,19.24,19.26,261900.0,12.8012,12.8012,12.7746,12.7879,261900.0
2005-07-27 11:30:00,19.26,19.28,19.25,19.27,209700.0,12.7879,12.8012,12.7813,12.7946,209700.0
2005-07-27 11:35:00,19.27,19.27,19.24,19.27,264100.0,12.7946,12.7946,12.7746,12.7946,264100.0
2005-07-27 11:40:00,19.26,19.29,19.25,19.28,147400.0,12.7879,12.8078,12.7813,12.8012,147400.0
2005-07-27 11:45:00,19.28,19.29,19.21,19.23,232500.0,12.8012,12.8078,12.7547,12.768,232500.0
2005-07-27 11:50:00,19.25,19.25,19.23,19.24,390000.0,12.7813,12.7813,12.768,12.7746,390000.0
2005-07-27 11:55:00,19.24,19.25,19.22,19.25,745200.0,12.7746,12.7813,12.7614,12.7813,745200.0
2005-07-27 12:00:00,19.25,19.26,19.2,19.2,440700.0,12.7813,12.7879,12.7481,12.7481,440700.0
2005-07-27 12:05:00,19.2,19.25,19.2,19.25,222300.0,12.7481,12.7813,12.7481,12.7813,222300.0
2005-07-27 12:10:00,19.24,19.27,19.23,19.26,119700.0,12.7746,12.7946,12.768,12.7879,119700.0
2005-07-27 12:15:00,19.25,19.26,19.24,19.24,148100.0,12.7813,12.7879,12.7746,12.7746,148100.0
2005-07-27 12:20:00,19.25,19.25,19.2,19.2,104800.0,12.7813,12.7813,12.7481,12.7481,104800.0
2005-07-27 12:25:00,19.2,19.21,19.16,19.19,178900.0,12.7481,12.7547,12.7215,12.7414,178900.0
2005-07-27 12:30:00,19.19,19.2,19.17,19.2,241600.0,12.7414,12.7481,12.7282,12.7481,241600.0
2005-07-27 12:35:00,19.19,19.22,19.19,19.2,109500.0,12.7414,12.7614,12.7414,12.7481,109500.0
2005-07-27 12:40:00,19.2,19.23,19.2,19.21,93700.0,12.7481,12.768,12.7481,12.7547,93700.0
2005-07-27 12:45:00,19.21,19.23,19.2,19.22,108000.0,12.7547,12.768,12.7481,12.7614,108000.0
2005-07-27 12:50:00,19.21,19.22,19.2,19.2,80700.0,12.7547,12.7614,12.7481,12.7481,80700.0
2005-07-27 12:55:00,19.2,19.23,19.19,19.23,261400.0,12.7481,12.768,12.7414,12.768,261400.0
2005-07-27 13:00:00,19.21,19.22,19.2,19.22,67000.0,12.7547,12.7614,12.7481,12.7614,67000.0
2005-07-27 13:05:00,19.22,19.24,19.21,19.21,180400.0,12.7614,12.7746,12.7547,12.7547,180400.0
2005-07-27 13:10:00,19.21,19.22,19.2,19.21,325300.0,12.7547,12.7614,12.7481,12.7547,325300.0
2005-07-27 13:15:00,19.21,19.22,19.2,19.21,115200.0,12.7547,12.7614,12.7481,12.7547,115200.0
2005-07-27 13:20:00,19.21,19.21,19.19,19.2,137100.0,12.7547,12.7547,12.7414,12.7481,137100.0
2005-07-27 13:25:00,19.2,19.21,19.2,19.21,79300.0,12.7481,12.7547,12.7481,12.7547,79300.0
2005-07-27 13:30:00,19.21,19.22,19.2,19.21,264500.0,12.7547,12.7614,12.7481,12.7547,264500.0
2005-07-27 13:35:00,19.22,19.24,19.2,19.23,138200.0,12.7614,12.7746,12.7481,12.768,138200.0
2005-07-27 13:40:00,19.22,19.26,19.22,19.26,160300.0,12.7614,12.7879,12.7614,12.7879,160300.0
2005-07-27 13:45:00,19.25,19.29,19.25,19.29,197500.0,12.7813,12.8078,12.7813,12.8078,197500.0
2005-07-27 13:50:00,19.29,19.31,19.27,19.27,344700.0,12.8078,12.8211,12.7946,12.7946,344700.0
2005-07-27 13:55:00,19.27,19.28,19.25,19.26,210800.0,12.7946,12.8012,12.7813,12.7879,210800.0
2005-07-27 14:00:00,19.26,19.31,19.25,19.31,242200.0,12.7879,12.8211,12.7813,12.8211,242200.0
2005-07-27 14:05:00,19.29,19.34,19.28,19.29,342500.0,12.8078,12.841,12.8012,12.8078,342500.0
2005-07-27 14:10:00,19.29,19.32,19.28,19.3,454800.0,12.8078,12.8278,12.8012,12.8145,454800.0
2005-07-27 14:15:00,19.3,19.33,19.29,19.32,334000.0,12.8145,12.8344,12.8078,12.8278,334000.0
2005-07-27 14:20:00,19.33,19.33,19.3,19.31,249300.0,12.8344,12.8344,12.8145,12.8211,249300.0
2005-07-27 14:25:00,19.31,19.37,19.31,19.35,355700.0,12.8211,12.8609,12.8211,12.8477,355700.0
2005-07-27 14:30:00,19.35,19.35,19.33,19.34,129400.0,12.8477,12.8477,12.8344,12.841,129400.0
2005-07-27 14:35:00,19.34,19.37,19.34,19.37,242000.0,12.841,12.8609,12.841,12.8609,242000.0
2005-07-27 14:40:00,19.36,19.37,19.28,19.28,313800.0,12.8543,12.8609,12.8012,12.8012,313800.0
2005-07-27 14:45:00,19.29,19.31,19.23,19.29,188300.0,12.8078,12.8211,12.768,12.8078,188300.0
2005-07-27 14:50:00,19.28,19.3,19.25,19.29,105500.0,12.8012,12.8145,12.7813,12.8078,105500.0
2005-07-27 14:55:00,19.3,19.3,19.2,19.24,211100.0,12.8145,12.8145,12.7481,12.7746,211100.0
2005-07-27 15:00:00,19.25,19.25,19.22,19.25,162900.0,12.7813,12.7813,12.7614,12.7813,162900.0
2005-07-27 15:05:00,19.24,19.25,19.2,19.2,232100.0,12.7746,12.7813,12.7481,12.7481,232100.0
2005-07-27 15:10:00,19.2,19.21,19.14,19.15,346300.0,12.7481,12.7547,12.7082,12.7149,346300.0
2005-07-27 15:15:00,19.15,19.15,19.11,19.13,151200.0,12.7149,12.7149,12.6883,12.7016,151200.0
2005-07-27 15:20:00,19.14,19.18,19.12,19.17,186000.0,12.7082,12.7348,12.695,12.7282,186000.0
2005-07-27 15:25:00,19.17,19.18,19.16,19.17,115900.0,12.7282,12.7348,12.7215,12.7282,115900.0
2005-07-27 15:30:00,19.17,19.18,19.15,19.18,147600.0,12.7282,12.7348,12.7149,12.7348,147600.0
2005-07-27 15:35:00,19.17,19.19,19.15,19.17,223600.0,12.7282,12.7414,12.7149,12.7282,223600.0
2005-07-27 15:40:00,19.17,19.21,19.17,19.21,349600.0,12.7282,12.7547,12.7282,12.7547,349600.0
2005-07-27 15:45:00,19.2,19.21,19.18,19.2,209800.0,12.7481,12.7547,12.7348,12.7481,209800.0
2005-07-27 15:50:00,19.19,19.2,19.16,19.18,300300.0,12.7414,12.7481,12.7215,12.7348,300300.0
2005-07-27 15:55:00,19.18,19.18,19.05,19.14,407900.0,12.7348,12.7348,12.6485,12.7082,407900.0
2005-07-28 09:30:00,19.0,19.04,18.94,18.96,687600.0,12.6153,12.6418,12.5754,12.5887,687600.0
2005-07-28 09:35:00,18.96,18.96,18.79,18.79,333900.0,12.5887,12.5887,12.4759,12.4759,333900.0
2005-07-28 09:40:00,18.79,18.95,18.76,18.95,254300.0,12.4759,12.5821,12.4559,12.5821,254300.0
2005-07-28 09:45:00,18.94,19.0,18.91,18.98,266000.0,12.5754,12.6153,12.5555,12.602,266000.0
2005-07-28 09:50:00,18.97,18.99,18.9,18.95,135600.0,12.5954,12.6086,12.5489,12.5821,135600.0
2005-07-28 09:55:00,18.95,19.08,18.95,19.02,186900.0,12.5821,12.6684,12.5821,12.6286,186900.0
2005-07-28 10:00:00,19.02,19.04,18.95,19.0,116900.0,12.6286,12.6418,12.5821,12.6153,116900.0
2005-07-28 10:05:00,19.0,19.01,18.94,18.98,136600.0,12.6153,12.6219,12.5754,12.602,136600.0
2005-07-28 10:10:00,18.96,19.03,18.96,19.03,94300.0,12.5887,12.6352,12.5887,12.6352,94300.0
2005-07-28 10:15:00,19.03,19.05,18.95,18.95,153400.0,12.6352,12.6485,12.5821,12.5821,153400.0
2005-07-28 10:20:00,18.95,18.99,18.9,18.91,131300.0,12.5821,12.6086,12.5489,12.5555,131300.0
2005-07-28 10:25:00,18.91,18.94,18.9,18.93,187500.0,12.5555,12.5754,12.5489,12.5688,187500.0
2005-07-28 10:30:00,18.93,18.95,18.85,18.85,327600.0,12.5688,12.5821,12.5157,12.5157,327600.0
2005-07-28 10:35:00,18.85,18.86,18.78,18.78,189200.0,12.5157,12.5223,12.4692,12.4692,189200.0
2005-07-28 10:40:00,18.78,18.82,18.78,18.81,235500.0,12.4692,12.4958,12.4692,12.4891,235500.0
2005-07-28 10:45:00,18.82,18.86,18.81,18.86,136900.0,12.4958,12.5223,12.4891,12.5223,136900.0
2005-07-28 10:50:00,18.85,18.87,18.78,18.78,157700.0,12.5157,12.529,12.4692,12.4692,157700.0
2005-07-28 10:55:00,18.79,18.8,18.7,18.75,236200.0,12.4759,12.4825,12.4161,12.4493,236200.0
2005-07-28 11:00:00,18.72,18.73,18.66,18.73,628500.0,12.4294,12.436,12.3895,12.436,628500.0
2005-07-28 11:05:00,18.74,18.75,18.7,18.75,107800.0,12.4427,12.4493,12.4161,12.4493,107800.0
2005-07-28 11:10:00,18.75,18.79,18.74,18.76,133400.0,12.4493,12.4759,12.4427,12.4559,133400.0
2005-07-28 11:15:00,18.76,18.78,18.73,18.74,113900.0,12.4559,12.4692,12.436,12.4427,113900.0
2005-07-28 11:20:00,18.74,18.95,18.72,18.76,91500.0,12.4427,12.5821,12.4294,12.4559,91500.0
2005-07-28 11:25:00,18.76,18.79,18.75,18.78,109800.0,12.4559,12.4759,12.4493,12.4692,109800.0
2005-07-28 11:30:00,18.77,18.77,18.73,18.75,286400.0,12.4626,12.4626,12.436,12.4493,286400.0
2005-07-28 11:35:00,18.74,18.75,18.7,18.72,153000.0,12.4427,12.4493,12.4161,12.4294,153000.0
2005-07-28 11:40:00,18.71,18.77,18.71,18.74,111600.0,12.4227,12.4626,12.4227,12.4427,111600.0
2005-07-28 11:45:00,18.74,18.75,18.73,18.75,82200.0,12.4427,12.4493,12.436,12.4493,82200.0
2005-07-28 11:50:00,18.74,18.75,18.73,18.73,110900.0,12.4427,12.4493,12.436,12.436,110900.0
2005-07-28 11:55:00,18.73,18.74,18.68,18.69,117700.0,12.436,12.4427,12.4028,12.4095,117700.0
2005-07-28 12:00:00,18.69,18.73,18.69,18.7,197700.0,12.4095,12.436,12.4095,12.4161,197700.0
2005-07-28 12:05:00,18.71,18.71,18.68,18.68,123000.0,12.4227,12.4227,12.4028,12.4028,123000.0
2005-07-28 12:10:00,18.68,18.7,18.68,18.7,67700.0,12.4028,12.4161,12.4028,12.4161,67700.0
2005-07-28 12:15:00,18.7,18.7,18.68,18.69,75700.0,12.4161,12.4161,12.4028,12.4095,75700.0
2005-07-28 12:20:00,18.68,18.68,18.65,18.65,94400.0,12.4028,12.4028,12.3829,12.3829,94400.0
2005-07-28 12:25:00,18.65,18.66,18.61,18.66,119400.0,12.3829,12.3895,12.3563,12.3895,119400.0
2005-07-28 12:30:00,18.65,18.7,18.65,18.69,139200.0,12.3829,12.4161,12.3829,12.4095,139200.0
2005-07-28 12:35:00,18.7,18.71,18.69,18.7,148000.0,12.4161,12.4227,12.4095,12.4161,148000.0
2005-07-28 12:40:00,18.7,18.71,18.69,18.69,75000.0,12.4161,12.4227,12.4095,12.4095,75000.0
2005-07-28 12:45:00,18.7,18.71,18.67,18.68,171200.0,12.4161,12.4227,12.3962,12.4028,171200.0
2005-07-28 12:50:00,18.68,18.69,18.67,18.69,43700.0,12.4028,12.4095,12.3962,12.4095,43700.0
2005-07-28 12:55:00,18.69,18.7,18.64,18.64,103900.0,12.4095,12.4161,12.3763,12.3763,103900.0
2005-07-28 13:00:00,18.64,18.68,18.63,18.68,109300.0,12.3763,12.4028,12.3696,12.4028,109300.0
2005-07-28 13:05:00,18.67,18.73,18.67,18.72,213700.0,12.3962,12.436,12.3962,12.4294,213700.0
2005-07-28 13:10:00,18.73,18.74,18.71,18.72,97000.0,12.436,12.4427,12.4227,12.4294,97000.0
2005-07-28 13:15:00,18.72,18.77,18.72,18.76,61500.0,12.4294,12.4626,12.4294,12.4559,61500.0
2005-07-28 13:20:00,18.76,18.84,18.75,18.8,276100.0,12.4559,12.509,12.4493,12.4825,276100.0
2005-07-28 13:25:00,18.81,18.85,18.8,18.83,168900.0,12.4891,12.5157,12.4825,12.5024,168900.0
2005-07-28 13:30:00,18.83,18.85,18.79,18.79,165200.0,12.5024,12.5157,12.4759,12.4759,165200.0
2005-07-28 13:35:00,18.8,18.8,18.69,18.72,274200.0,12.4825,12.4825,12.4095,12.4294,274200.0
2005-07-28 13:40:00,18.72,18.75,18.71,18.73,75500.0,12.4294,12.4493,12.4227,12.436,75500.0
2005-07-28 13:45:00,18.73,18.74,18.71,18.72,95400.0,12.436,12.4427,12.4227,12.4294,95400.0
2005-07-28 13:50:00,18.72,18.72,18.67,18.69,163700.0,12.4294,12.4294,12.3962,12.4095,163700.0
2005-07-28 13:55:00,18.69,18.7,18.67,18.68,101000.0,12.4095,12.4161,12.3962,12.4028,101000.0
2005-07-28 14:00:00,18.68,18.71,18.67,18.7,81200.0,12.4028,12.4227,12.3962,12.4161,81200.0
2005-07-28 14:05:00,18.7,18.74,18.7,18.71,72700.0,12.4161,12.4427,12.4161,12.4227,72700.0
2005-07-28 14:10:00,18.71,18.74,18.7,18.74,78900.0,12.4227,12.4427,12.4161,12.4427,78900.0
2005-07-28 14:15:00,18.73,18.74,18.69,18.7,114000.0,12.436,12.4427,12.4095,12.4161,114000.0
2005-07-28 14:20:00,18.7,18.71,18.63,18.64,80300.0,12.4161,12.4227,12.3696,12.3763,80300.0
2005-07-28 14:25:00,18.65,18.67,18.64,18.66,49600.0,12.3829,12.3962,12.3763,12.3895,49600.0
2005-07-28 14:30:00,18.66,18.69,18.65,18.67,74700.0,12.3895,12.4095,12.3829,12.3962,74700.0
2005-07-28 14:35:00,18.68,18.69,18.66,18.69,49800.0,12.4028,12.4095,12.3895,12.4095,49800.0
2005-07-28 14:40:00,18.69,18.69,18.66,18.67,89800.0,12.4095,12.4095,12.3895,12.3962,89800.0
2005-07-28 14:45:00,18.67,18.7,18.67,18.69,65200.0,12.3962,12.4161,12.3962,12.4095,65200.0
2005-07-28 14:50:00,18.69,18.7,18.68,18.7,72100.0,12.4095,12.4161,12.4028,12.4161,72100.0
2005-07-28 14:55:00,18.7,18.7,18.67,18.69,183000.0,12.4161,12.4161,12.3962,12.4095,183000.0
2005-07-28 15:00:00,18.68,18.7,18.67,18.69,58400.0,12.4028,12.4161,12.3962,12.4095,58400.0
2005-07-28 15:05:00,18.69,18.69,18.67,18.68,72700.0,12.4095,12.4095,12.3962,12.4028,72700.0
2005-07-28 15:10:00,18.68,18.69,18.66,18.67,101500.0,12.4028,12.4095,12.3895,12.3962,101500.0
2005-07-28 15:15:00,18.68,18.69,18.66,18.68,136700.0,12.4028,12.4095,12.3895,12.4028,136700.0
2005-07-28 15:20:00,18.68,18.7,18.67,18.7,197500.0,12.4028,12.4161,12.3962,12.4161,197500.0
2005-07-28 15:25:00,18.69,18.73,18.69,18.7,422600.0,12.4095,12.436,12.4095,12.4161,422600.0
2005-07-28 15:30:00,18.7,18.73,18.67,18.72,568000.0,12.4161,12.436,12.3962,12.4294,568000.0
2005-07-28 15:35:00,18.72,18.75,18.7,18.71,279100.0,12.4294,12.4493,12.4161,12.4227,279100.0
2005-07-28 15:40:00,18.72,18.8,18.71,18.78,223900.0,12.4294,12.4825,12.4227,12.4692,223900.0
2005-07-28 15:45:00,18.8,18.8,18.74,18.75,236200.0,12.4825,12.4825,12.4427,12.4493,236200.0
2005-07-28 15:50:00,18.75,18.78,18.75,18.78,238800.0,12.4493,12.4692,12.4493,12.4692,238800.0
2005-07-28 15:55:00,18.78,18.81,18.75,18.77,302700.0,12.4692,12.4891,12.4493,12.4626,302700.0
2005-07-29 09:30:00,18.7,18.75,18.69,18.71,311400.0,12.4161,12.4493,12.4095,12.4227,311400.0
2005-07-29 09:35:00,18.72,18.72,18.69,18.72,88900.0,12.4294,12.4294,12.4095,12.4294,88900.0
2005-07-29 09:40:00,18.72,18.75,18.71,18.72,98600.0,12.4294,12.4493,12.4227,12.4294,98600.0
2005-07-29 09:45:00,18.72,18.74,18.71,18.73,56300.0,12.4294,12.4427,12.4227,12.436,56300.0
2005-07-29 09:50:00,18.73,18.74,18.71,18.72,46200.0,12.436,12.4427,12.4227,12.4294,46200.0
2005-07-29 09:55:00,18.71,18.72,18.63,18.65,424800.0,12.4227,12.4294,12.3696,12.3829,424800.0
2005-07-29 10:00:00,18.67,18.74,18.65,18.72,120000.0,12.3962,12.4427,12.3829,12.4294,120000.0
2005-07-29 10:05:00,18.72,18.8,18.71,18.77,284400.0,12.4294,12.4825,12.4227,12.4626,284400.0
2005-07-29 10:10:00,18.77,18.77,18.74,18.74,72600.0,12.4626,12.4626,12.4427,12.4427,72600.0
2005-07-29 10:15:00,18.74,18.74,18.7,18.72,65300.0,12.4427,12.4427,12.4161,12.4294,65300.0
2005-07-29 10:20:00,18.72,18.77,18.71,18.76,56900.0,12.4294,12.4626,12.4227,12.4559,56900.0
2005-07-29 10:25:00,18.77,18.77,18.73,18.73,52400.0,12.4626,12.4626,12.436,12.436,52400.0
2005-07-29 10:30:00,18.73,18.76,18.73,18.75,49100.0,12.436,12.4559,12.436,12.4493,49100.0
2005-07-29 10:35:00,18.75,18.76,18.73,18.73,49500.0,12.4493,12.4559,12.436,12.436,49500.0
2005-07-29 10:40:00,18.73,18.75,18.71,18.73,41900.0,12.436,12.4493,12.4227,12.436,41900.0
2005-07-29 10:45:00,18.74,18.77,18.73,18.76,42100.0,12.4427,12.4626,12.436,12.4559,42100.0
2005-07-29 10:50:00,18.76,18.77,18.75,18.76,53700.0,12.4559,12.4626,12.4493,12.4559,53700.0
2005-07-29 10:55:00,18.76,18.81,18.75,18.8,102500.0,12.4559,12.4891,12.4493,12.4825,102500.0
2005-07-29 11:00:00,18.81,18.83,18.8,18.81,121400.0,12.4891,12.5024,12.4825,12.4891,121400.0
2005-07-29 11:05:00,18.81,18.81,18.76,18.77,115300.0,12.4891,12.4891,12.4559,12.4626,115300.0
2005-07-29 11:10:00,18.78,18.79,18.76,18.78,58700.0,12.4692,12.4759,12.4559,12.4692,58700.0
2005-07-29 11:15:00,18.78,18.79,18.76,18.77,41000.0,12.4692,12.4759,12.4559,12.4626,41000.0
2005-07-29 11:20:00,18.77,18.78,18.76,18.77,65700.0,12.4626,12.4692,12.4559,12.4626,65700.0
2005-07-29 11:25:00,18.77,18.78,18.76,18.78,61700.0,12.4626,12.4692,12.4559,12.4692,61700.0
2005-07-29 11:30:00,18.77,18.78,18.76,18.77,69300.0,12.4626,12.4692,12.4559,12.4626,69300.0
2005-07-29 11:35:00,18.78,18.78,18.75,18.76,143200.0,12.4692,12.4692,12.4493,12.4559,143200.0
2005-07-29 11:40:00,18.76,18.77,18.75,18.76,59800.0,12.4559,12.4626,12.4493,12.4559,59800.0
2005-07-29 11:45:00,18.76,18.77,18.75,18.77,54200.0,12.4559,12.4626,12.4493,12.4626,54200.0
2005-07-29 11:50:00,18.76,18.77,18.75,18.76,77800.0,12.4559,12.4626,12.4493,12.4559,77800.0
2005-07-29 11:55:00,18.76,18.78,18.75,18.77,170700.0,12.4559,12.4692,12.4493,12.4626,170700.0
2005-07-29 12:00:00,18.76,18.78,18.76,18.77,40200.0,12.4559,12.4692,12.4559,12.4626,40200.0
2005-07-29 12:05:00,18.77,18.78,18.75,18.76,37900.0,12.4626,12.4692,12.4493,12.4559,37900.0
2005-07-29 12:10:00,18.76,18.78,18.75,18.76,115900.0,12.4559,12.4692,12.4493,12.4559,115900.0
2005-07-29 12:15:00,18.76,18.78,18.76,18.77,33500.0,12.4559,12.4692,12.4559,12.4626,33500.0
2005-07-29 12:20:00,18.77,18.78,18.76,18.76,52800.0,12.4626,12.4692,12.4559,12.4559,52800.0
2005-07-29 12:25:00,18.76,18.77,18.76,18.76,38000.0,12.4559,12.4626,12.4559,12.4559,38000.0
2005-07-29 12:30:00,18.76,18.78,18.76,18.77,69600.0,12.4559,12.4692,12.4559,12.4626,69600.0
2005-07-29 12:35:00,18.76,18.78,18.76,18.78,39000.0,12.4559,12.4692,12.4559,12.4692,39000.0
2005-07-29 12:40:00,18.78,18.8,18.76,18.77,56600.0,12.4692,12.4825,12.4559,12.4626,56600.0
2005-07-29 12:45:00,18.77,18.8,18.77,18.79,97000.0,12.4626,12.4825,12.4626,12.4759,97000.0
2005-07-29 12:50:00,18.79,18.8,18.77,18.79,26800.0,12.4759,12.4825,12.4626,12.4759,26800.0
2005-07-29 12:55:00,18.79,18.79,18.77,18.77,29800.0,12.4759,12.4759,12.4626,12.4626,29800.0
2005-07-29 13:00:00,18.77,18.79,18.77,18.78,40600.0,12.4626,12.4759,12.4626,12.4692,40600.0
2005-07-29 13:05:00,18.78,18.79,18.77,18.77,90700.0,12.4692,12.4759,12.4626,12.4626,90700.0
2005-07-29 13:10:00,18.78,18.79,18.76,18.78,42200.0,12.4692,12.4759,12.4559,12.4692,42200.0
2005-07-29 13:15:00,18.79,18.8,18.77,18.79,46000.0,12.4759,12.4825,12.4626,12.4759,46000.0
2005-07-29 13:20:00,18.79,18.81,18.78,18.8,75800.0,12.4759,12.4891,12.4692,12.4825,75800.0
2005-07-29 13:25:00,18.8,18.8,18.77,18.78,135300.0,12.4825,12.4825,12.4626,12.4692,135300.0
2005-07-29 13:30:00,18.78,18.83,18.78,18.8,101000.0,12.4692,12.5024,12.4692,12.4825,101000.0
2005-07-29 13:35:00,18.8,18.86,18.8,18.85,99800.0,12.4825,12.5223,12.4825,12.5157,99800.0
2005-07-29 13:40:00,18.85,18.86,18.82,18.85,68500.0,12.5157,12.5223,12.4958,12.5157,68500.0
2005-07-29 13:45:00,18.87,18.91,18.85,18.89,139000.0,12.529,12.5555,12.5157,12.5422,139000.0
2005-07-29 13:50:00,18.89,18.98,18.89,18.97,270800.0,12.5422,12.602,12.5422,12.5954,270800.0
2005-07-29 13:55:00,18.97,19.01,18.96,19.0,417400.0,12.5954,12.6219,12.5887,12.6153,417400.0
2005-07-29 14:00:00,19.0,19.01,19.0,19.0,90900.0,12.6153,12.6219,12.6153,12.6153,90900.0
2005-07-29 14:05:00,19.01,19.02,18.96,19.01,149400.0,12.6219,12.6286,12.5887,12.6219,149400.0
2005-07-29 14:10:00,19.0,19.01,18.95,18.98,125400.0,12.6153,12.6219,12.5821,12.602,125400.0
2005-07-29 14:15:00,18.96,18.97,18.94,18.95,50400.0,12.5887,12.5954,12.5754,12.5821,50400.0
2005-07-29 14:20:00,18.94,18.97,18.93,18.95,96800.0,12.5754,12.5954,12.5688,12.5821,96800.0
2005-07-29 14:25:00,18.93,18.98,18.93,18.96,62200.0,12.5688,12.602,12.5688,12.5887,62200.0
2005-07-29 14:30:00,18.97,18.97,18.91,18.92,90700.0,12.5954,12.5954,12.5555,12.5622,90700.0
2005-07-29 14:35:00,18.92,18.95,18.92,18.92,67300.0,12.5622,12.5821,12.5622,12.5622,67300.0
2005-07-29 14:40:00,18.92,18.93,18.91,18.91,47800.0,12.5622,12.5688,12.5555,12.5555,47800.0
2005-07-29 14:45:00,18.91,18.92,18.89,18.9,76100.0,12.5555,12.5622,12.5422,12.5489,76100.0
2005-07-29 14:50:00,18.89,18.9,18.87,18.9,71600.0,12.5422,12.5489,12.529,12.5489,71600.0
2005-07-29 14:55:00,18.9,18.9,18.87,18.89,48600.0,12.5489,12.5489,12.529,12.5422,48600.0
2005-07-29 15:00:00,18.88,18.95,18.87,18.95,379900.0,12.5356,12.5821,12.529,12.5821,379900.0
2005-07-29 15:05:00,18.95,18.97,18.88,18.89,179800.0,12.5821,12.5954,12.5356,12.5422,179800.0
2005-07-29 15:10:00,18.89,18.94,18.89,18.93,70300.0,12.5422,12.5754,12.5422,12.5688,70300.0
2005-07-29 15:15:00,18.93,18.97,18.92,18.96,240100.0,12.5688,12.5954,12.5622,12.5887,240100.0
2005-07-29 15:20:00,18.96,19.01,18.96,19.0,227400.0,12.5887,12.6219,12.5887,12.6153,227400.0
2005-07-29 15:25:00,19.0,19.02,18.98,19.02,309200.0,12.6153,12.6286,12.602,12.6286,309200.0
2005-07-29 15:30:00,19.01,19.02,18.97,19.02,203500.0,12.6219,12.6286,12.5954,12.6286,203500.0
2005-07-29 15:35:00,19.02,19.1,19.01,19.1,234700.0,12.6286,12.6817,12.6219,12.6817,234700.0
2005-07-29 15:40:00,19.1,19.12,19.02,19.03,343900.0,12.6817,12.695,12.6286,12.6352,343900.0
2005-07-29 15:45:00,19.03,19.04,19.0,19.04,241400.0,12.6352,12.6418,12.6153,12.6418,241400.0
2005-07-29 15:50:00,19.04,19.08,19.03,19.07,318000.0,12.6418,12.6684,12.6352,12.6618,318000.0
2005-07-29 15:55:00,19.06,19.08,19.03,19.04,350500.0,12.6551,12.6684,12.6352,12.6418,350500.0
2005-08-01 09:30:00,19.05,19.1,19.04,19.09,347100.0,12.6485,12.6817,12.6418,12.675,347100.0
2005-08-01 09:35:00,19.1,19.15,19.09,19.11,139500.0,12.6817,12.7149,12.675,12.6883,139500.0
2005-08-01 09:40:00,19.12,19.12,19.05,19.05,104900.0,12.695,12.695,12.6485,12.6485,104900.0
2005-08-01 09:45:00,19.05,19.08,19.05,19.08,83600.0,12.6485,12.6684,12.6485,12.6684,83600.0
2005-08-01 09:50:00,19.07,19.1,19.07,19.09,61200.0,12.6618,12.6817,12.6618,12.675,61200.0
2005-08-01 09:55:00,19.08,19.09,19.01,19.01,95300.0,12.6684,12.675,12.6219,12.6219,95300.0
2005-08-01 10:00:00,19.01,19.04,18.98,18.98,145500.0,12.6219,12.6418,12.602,12.602,145500.0
2005-08-01 10:05:00,18.97,18.98,18.9,18.97,165600.0,12.5954,12.602,12.5489,12.5954,165600.0
2005-08-01 10:10:00,18.95,19.05,18.95,19.03,127500.0,12.5821,12.6485,12.5821,12.6352,127500.0
2005-08-01 10:15:00,19.04,19.08,18.97,19.06,468800.0,12.6418,12.6684,12.5954,12.6551,468800.0
2005-08-01 10:20:00,19.05,19.1,19.05,19.1,126400.0,12.6485,12.6817,12.6485,12.6817,126400.0
2005-08-01 10:25:00,19.09,19.14,19.07,19.07,163700.0,12.675,12.7082,12.6618,12.6618,163700.0
2005-08-01 10:30:00,19.07,19.09,19.06,19.08,56200.0,12.6618,12.675,12.6551,12.6684,56200.0
2005-08-01 10:35:00,19.08,19.09,19.01,19.02,226400.0,12.6684,12.675,12.6219,12.6286,226400.0
2005-08-01 10:40:00,19.02,19.05,19.01,19.02,49700.0,12.6286,12.6485,12.6219,12.6286,49700.0
2005-08-01 10:45:00,19.02,19.04,19.01,19.02,58400.0,12.6286,12.6418,12.6219,12.6286,58400.0
2005-08-01 10:50:00,19.02,19.05,19.02,19.05,76600.0,12.6286,12.6485,12.6286,12.6485,76600.0
2005-08-01 10:55:00,19.04,19.08,19.03,19.08,265200.0,12.6418,12.6684,12.6352,12.6684,265200.0
2005-08-01 11:00:00,19.08,19.12,19.08,19.11,116700.0,12.6684,12.695,12.6684,12.6883,116700.0
2005-08-01 11:05:00,19.1,19.11,19.06,19.09,73900.0,12.6817,12.6883,12.6551,12.675,73900.0
2005-08-01 11:10:00,19.09,19.09,19.05,19.07,64000.0,12.675,12.675,12.6485,12.6618,64000.0
2005-08-01 11:15:00,19.06,19.11,19.05,19.09,67100.0,12.6551,12.6883,12.6485,12.675,67100.0
2005-08-01 11:20:00,19.09,19.14,19.09,19.13,132900.0,12.675,12.7082,12.675,12.7016,132900.0
2005-08-01 11:25:00,19.14,19.14,19.12,19.14,66900.0,12.7082,12.7082,12.695,12.7082,66900.0
2005-08-01 11:30:00,19.14,19.14,19.12,19.13,117400.0,12.7082,12.7082,12.695,12.7016,117400.0
2005-08-01 11:35:00,19.13,19.13,19.08,19.08,70100.0,12.7016,12.7016,12.6684,12.6684,70100.0
2005-08-01 11:40:00,19.08,19.1,19.07,19.09,47100.0,12.6684,12.6817,12.6618,12.675,47100.0
2005-08-01 11:45:00,19.08,19.1,19.08,19.1,32700.0,12.6684,12.6817,12.6684,12.6817,32700.0
2005-08-01 11:50:00,19.1,19.12,19.08,19.12,49500.0,12.6817,12.695,12.6684,12.695,49500.0
2005-08-01 11:55:00,19.12,19.13,19.11,19.12,40900.0,12.695,12.7016,12.6883,12.695,40900.0
2005-08-01 12:00:00,19.12,19.14,19.11,19.13,109400.0,12.695,12.7082,12.6883,12.7016,109400.0
2005-08-01 12:05:00,19.13,19.15,19.12,19.15,58100.0,12.7016,12.7149,12.695,12.7149,58100.0
2005-08-01 12:10:00,19.15,19.19,19.15,19.18,110000.0,12.7149,12.7414,12.7149,12.7348,110000.0
2005-08-01 12:15:00,19.18,19.25,19.17,19.25,212500.0,12.7348,12.7813,12.7282,12.7813,212500.0
2005-08-01 12:20:00,19.23,19.26,19.18,19.18,148900.0,12.768,12.7879,12.7348,12.7348,148900.0
2005-08-01 12:25:00,19.19,19.19,19.15,19.19,90000.0,12.7414,12.7414,12.7149,12.7414,90000.0
2005-08-01 12:30:00,19.18,19.19,19.16,19.16,92200.0,12.7348,12.7414,12.7215,12.7215,92200.0
2005-08-01 12:35:00,19.16,19.17,19.14,19.15,75200.0,12.7215,12.7282,12.7082,12.7149,75200.0
2005-08-01 12:40:00,19.14,19.16,19.1,19.14,142800.0,12.7082,12.7215,12.6817,12.7082,142800.0
2005-08-01 12:45:00,19.14,19.15,19.12,19.15,92300.0,12.7082,12.7149,12.695,12.7149,92300.0
2005-08-01 12:50:00,19.14,19.16,19.13,19.15,57800.0,12.7082,12.7215,12.7016,12.7149,57800.0
2005-08-01 12:55:00,19.16,19.18,19.15,19.16,85000.0,12.7215,12.7348,12.7149,12.7215,85000.0
2005-08-01 13:00:00,19.17,19.19,19.16,19.18,30800.0,12.7282,12.7414,12.7215,12.7348,30800.0
2005-08-01 13:05:00,19.17,19.18,19.1,19.12,58600.0,12.7282,12.7348,12.6817,12.695,58600.0
2005-08-01 13:10:00,19.13,19.14,19.1,19.1,33500.0,12.7016,12.7082,12.6817,12.6817,33500.0
2005-08-01 13:15:00,19.11,19.16,19.1,19.15,42600.0,12.6883,12.7215,12.6817,12.7149,42600.0
2005-08-01 13:20:00,19.16,19.16,19.14,19.14,21000.0,12.7215,12.7215,12.7082,12.7082,21000.0
2005-08-01 13:25:00,19.14,19.16,19.14,19.16,363100.0,12.7082,12.7215,12.7082,12.7215,363100.0
2005-08-01 13:30:00,19.15,19.16,19.13,19.14,50000.0,12.7149,12.7215,12.7016,12.7082,50000.0
2005-08-01 13:35:00,19.14,19.16,19.13,19.16,26300.0,12.7082,12.7215,12.7016,12.7215,26300.0
2005-08-01 13:40:00,19.16,19.2,19.16,19.18,68200.0,12.7215,12.7481,12.7215,12.7348,68200.0
2005-08-01 13:45:00,19.2,19.21,19.19,19.2,76500.0,12.7481,12.7547,12.7414,12.7481,76500.0
2005-08-01 13:50:00,19.2,19.21,19.19,19.19,42000.0,12.7481,12.7547,12.7414,12.7414,42000.0
2005-08-01 13:55:00,19.19,19.21,19.19,19.21,27800.0,12.7414,12.7547,12.7414,12.7547,27800.0
2005-08-01 14:00:00,19.21,19.25,19.2,19.24,95700.0,12.7547,12.7813,12.7481,12.7746,95700.0
2005-08-01 14:05:00,19.23,19.24,19.21,19.22,98700.0,12.768,12.7746,12.7547,12.7614,98700.0
2005-08-01 14:10:00,19.22,19.25,19.22,19.24,238100.0,12.7614,12.7813,12.7614,12.7746,238100.0
2005-08-01 14:15:00,19.24,19.25,19.23,19.23,59600.0,12.7746,12.7813,12.768,12.768,59600.0
2005-08-01 14:20:00,19.24,19.25,19.21,19.22,234000.0,12.7746,12.7813,12.7547,12.7614,234000.0
2005-08-01 14:25:00,19.24,19.25,19.23,19.23,116300.0,12.7746,12.7813,12.768,12.768,116300.0
2005-08-01 14:30:00,19.24,19.28,19.23,19.28,531400.0,12.7746,12.8012,12.768,12.8012,531400.0
2005-08-01 14:35:00,19.29,19.3,19.25,19.28,377300.0,12.8078,12.8145,12.7813,12.8012,377300.0
2005-08-01 14:40:00,19.28,19.28,19.25,19.27,88000.0,12.8012,12.8012,12.7813,12.7946,88000.0
2005-08-01 14:45:00,19.27,19.27,19.25,19.26,53000.0,12.7946,12.7946,12.7813,12.7879,53000.0
2005-08-01 14:50:00,19.26,19.28,19.24,19.27,118200.0,12.7879,12.8012,12.7746,12.7946,118200.0
2005-08-01 14:55:00,19.27,19.28,19.21,19.22,72200.0,12.7946,12.8012,12.7547,12.7614,72200.0
2005-08-01 15:00:00,19.21,19.23,19.2,19.2,70200.0,12.7547,12.768,12.7481,12.7481,70200.0
2005-08-01 15:05:00,19.2,19.27,19.19,19.27,202700.0,12.7481,12.7946,12.7414,12.7946,202700.0
2005-08-01 15:10:00,19.27,19.28,19.25,19.25,70100.0,12.7946,12.8012,12.7813,12.7813,70100.0
2005-08-01 15:15:00,19.25,19.28,19.24,19.27,75500.0,12.7813,12.8012,12.7746,12.7946,75500.0
2005-08-01 15:20:00,19.27,19.29,19.26,19.29,123200.0,12.7946,12.8078,12.7879,12.8078,123200.0
2005-08-01 15:25:00,19.28,19.29,19.27,19.29,99100.0,12.8012,12.8078,12.7946,12.8078,99100.0
2005-08-01 15:30:00,19.28,19.3,19.27,19.29,121000.0,12.8012,12.8145,12.7946,12.8078,121000.0
2005-08-01 15:35:00,19.29,19.33,19.28,19.28,308600.0,12.8078,12.8344,12.8012,12.8012,308600.0
2005-08-01 15:40:00,19.29,19.32,19.26,19.29,201800.0,12.8078,12.8278,12.7879,12.8078,201800.0
2005-08-01 15:45:00,19.3,19.35,19.29,19.35,184400.0,12.8145,12.8477,12.8078,12.8477,184400.0
2005-08-01 15:50:00,19.34,19.39,19.33,19.36,397300.0,12.841,12.8742,12.8344,12.8543,397300.0
2005-08-01 15:55:00,19.36,19.38,19.3,19.33,374100.0,12.8543,12.8676,12.8145,12.8344,374100.0
2005-08-02 09:30:00,19.25,19.35,19.25,19.34,642200.0,12.7813,12.8477,12.7813,12.841,642200.0
2005-08-02 09:35:00,19.34,19.35,19.29,19.3,151900.0,12.841,12.8477,12.8078,12.8145,151900.0
2005-08-02 09:40:00,19.31,19.34,19.3,19.33,195400.0,12.8211,12.841,12.8145,12.8344,195400.0
2005-08-02 09:45:00,19.33,19.38,19.32,19.37,430300.0,12.8344,12.8676,12.8278,12.8609,430300.0
2005-08-02 09:50:00,19.37,19.4,19.36,19.37,140000.0,12.8609,12.8809,12.8543,12.8609,140000.0
2005-08-02 09:55:00,19.38,19.4,19.36,19.4,473300.0,12.8676,12.8809,12.8543,12.8809,473300.0
2005-08-02 10:00:00,19.4,19.48,19.4,19.47,858200.0,12.8809,12.934,12.8809,12.9273,858200.0
2005-08-02 10:05:00,19.48,19.48,19.46,19.47,320100.0,12.934,12.934,12.9207,12.9273,320100.0
2005-08-02 10:10:00,19.48,19.59,19.48,19.57,796100.0,12.934,13.007,12.934,12.9937,796100.0
2005-08-02 10:15:00,19.57,19.66,19.55,19.64,383300.0,12.9937,13.0535,12.9805,13.0402,383300.0
2005-08-02 10:20:00,19.64,19.64,19.58,19.59,170700.0,13.0402,13.0402,13.0004,13.007,170700.0
2005-08-02 10:25:00,19.59,19.62,19.55,19.55,281700.0,13.007,13.0269,12.9805,12.9805,281700.0
2005-08-02 10:30:00,19.56,19.63,19.53,19.62,190100.0,12.9871,13.0336,12.9672,13.0269,190100.0
2005-08-02 10:35:00,19.61,19.62,19.58,19.61,330300.0,13.0203,13.0269,13.0004,13.0203,330300.0
2005-08-02 10:40:00,19.61,19.61,19.59,19.59,106700.0,13.0203,13.0203,13.007,13.007,106700.0
2005-08-02 10:45:00,19.6,19.62,19.59,19.62,96000.0,13.0137,13.0269,13.007,13.0269,96000.0
2005-08-02 10:50:00,19.61,19.66,19.59,19.59,257200.0,13.0203,13.0535,13.007,13.007,257200.0
2005-08-02 10:55:00,19.59,19.6,19.48,19.5,117200.0,13.007,13.0137,12.934,12.9473,117200.0
2005-08-02 11:00:00,19.5,19.52,19.47,19.49,310200.0,12.9473,12.9605,12.9273,12.9406,310200.0
2005-08-02 11:05:00,19.49,19.49,19.45,19.47,125100.0,12.9406,12.9406,12.9141,12.9273,125100.0
2005-08-02 11:10:00,19.46,19.47,19.43,19.46,114800.0,12.9207,12.9273,12.9008,12.9207,114800.0
2005-08-02 11:15:00,19.47,19.49,19.45,19.49,196200.0,12.9273,12.9406,12.9141,12.9406,196200.0
2005-08-02 11:20:00,19.48,19.55,19.47,19.55,351700.0,12.934,12.9805,12.9273,12.9805,351700.0
2005-08-02 11:25:00,19.55,19.58,19.51,19.54,93800.0,12.9805,13.0004,12.9539,12.9738,93800.0
2005-08-02 11:30:00,19.55,19.56,19.52,19.55,133400.0,12.9805,12.9871,12.9605,12.9805,133400.0
2005-08-02 11:35:00,19.55,19.58,19.53,19.58,131100.0,12.9805,13.0004,12.9672,13.0004,131100.0
2005-08-02 11:40:00,19.58,19.61,19.57,19.6,143000.0,13.0004,13.0203,12.9937,13.0137,143000.0
2005-08-02 11:45:00,19.6,19.61,19.58,19.6,436700.0,13.0137,13.0203,13.0004,13.0137,436700.0
2005-08-02 11:50:00,19.61,19.61,19.58,19.6,165800.0,13.0203,13.0203,13.0004,13.0137,165800.0
2005-08-02 11:55:00,19.6,19.6,19.58,19.58,50200.0,13.0137,13.0137,13.0004,13.0004,50200.0
2005-08-02 12:00:00,19.58,19.61,19.58,19.58,125300.0,13.0004,13.0203,13.0004,13.0004,125300.0
2005-08-02 12:05:00,19.58,19.6,19.58,19.58,275000.0,13.0004,13.0137,13.0004,13.0004,275000.0
2005-08-02 12:10:00,19.58,19.59,19.57,19.58,174400.0,13.0004,13.007,12.9937,13.0004,174400.0
2005-08-02 12:15:00,19.58,19.63,19.58,19.61,301800.0,13.0004,13.0336,13.0004,13.0203,301800.0
2005-08-02 12:20:00,19.61,19.63,19.57,19.58,140600.0,13.0203,13.0336,12.9937,13.0004,140600.0
2005-08-02 12:25:00,19.58,19.59,19.57,19.59,21800.0,13.0004,13.007,12.9937,13.007,21800.0
2005-08-02 12:30:00,19.59,19.61,19.57,19.61,60900.0,13.007,13.0203,12.9937,13.0203,60900.0
2005-08-02 12:35:00,19.6,19.63,19.6,19.6,75200.0,13.0137,13.0336,13.0137,13.0137,75200.0
2005-08-02 12:40:00,19.61,19.62,19.6,19.61,117900.0,13.0203,13.0269,13.0137,13.0203,117900.0
2005-08-02 12:45:00,19.61,19.64,19.6,19.62,256500.0,13.0203,13.0402,13.0137,13.0269,256500.0
2005-08-02 12:50:00,19.62,19.64,19.6,19.6,202900.0,13.0269,13.0402,13.0137,13.0137,202900.0
2005-08-02 12:55:00,19.6,19.61,19.6,19.61,16300.0,13.0137,13.0203,13.0137,13.0203,16300.0
2005-08-02 13:00:00,19.6,19.61,19.56,19.58,186700.0,13.0137,13.0203,12.9871,13.0004,186700.0
2005-08-02 13:05:00,19.57,19.59,19.55,19.58,61600.0,12.9937,13.007,12.9805,13.0004,61600.0
2005-08-02 13:10:00,19.57,19.59,19.56,19.58,191800.0,12.9937,13.007,12.9871,13.0004,191800.0
2005-08-02 13:15:00,19.59,19.61,19.57,19.6,157000.0,13.007,13.0203,12.9937,13.0137,157000.0
2005-08-02 13:20:00,19.6,19.61,19.57,19.59,80300.0,13.0137,13.0203,12.9937,13.007,80300.0
2005-08-02 13:25:00,19.59,19.6,19.58,19.59,26200.0,13.007,13.0137,13.0004,13.007,26200.0
2005-08-02 13:30:00,19.59,19.6,19.58,19.58,44900.0,13.007,13.0137,13.0004,13.0004,44900.0
2005-08-02 13:35:00,19.59,19.61,19.58,19.61,93100.0,13.007,13.0203,13.0004,13.0203,93100.0
2005-08-02 13:40:00,19.6,19.62,19.6,19.6,161400.0,13.0137,13.0269,13.0137,13.0137,161400.0
2005-08-02 13:45:00,19.59,19.6,19.57,19.58,46300.0,13.007,13.0137,12.9937,13.0004,46300.0
2005-08-02 13:50:00,19.59,19.59,19.54,19.55,95900.0,13.007,13.007,12.9738,12.9805,95900.0
2005-08-02 13:55:00,19.55,19.56,19.52,19.52,58300.0,12.9805,12.9871,12.9605,12.9605,58300.0
2005-08-02 14:00:00,19.53,19.58,19.52,19.57,48700.0,12.9672,13.0004,12.9605,12.9937,48700.0
2005-08-02 14:05:00,19.58,19.58,19.55,19.57,78000.0,13.0004,13.0004,12.9805,12.9937,78000.0
2005-08-02 14:10:00,19.57,19.59,19.55,19.56,55700.0,12.9937,13.007,12.9805,12.9871,55700.0
2005-08-02 14:15:00,19.56,19.58,19.56,19.58,28000.0,12.9871,13.0004,12.9871,13.0004,28000.0
2005-08-02 14:20:00,19.58,19.59,19.57,19.57,32200.0,13.0004,13.007,12.9937,12.9937,32200.0
2005-08-02 14:25:00,19.58,19.59,19.57,19.58,34300.0,13.0004,13.007,12.9937,13.0004,34300.0
2005-08-02 14:30:00,19.58,19.6,19.58,19.59,293200.0,13.0004,13.0137,13.0004,13.007,293200.0
2005-08-02 14:35:00,19.58,19.6,19.57,19.59,51900.0,13.0004,13.0137,12.9937,13.007,51900.0
2005-08-02 14:40:00,19.58,19.61,19.57,19.6,65400.0,13.0004,13.0203,12.9937,13.0137,65400.0
2005-08-02 14:45:00,19.6,19.62,19.6,19.62,172500.0,13.0137,13.0269,13.0137,13.0269,172500.0
2005-08-02 14:50:00,19.62,19.63,19.6,19.61,377000.0,13.0269,13.0336,13.0137,13.0203,377000.0
2005-08-02 14:55:00,19.61,19.62,19.59,19.6,116400.0,13.0203,13.0269,13.007,13.0137,116400.0
2005-08-02 15:00:00,19.6,19.6,19.58,19.59,98000.0,13.0137,13.0137,13.0004,13.007,98000.0
2005-08-02 15:05:00,19.6,19.61,19.58,19.59,176400.0,13.0137,13.0203,13.0004,13.007,176400.0
2005-08-02 15:10:00,19.59,19.61,19.59,19.6,302500.0,13.007,13.0203,13.007,13.0137,302500.0
2005-08-02 15:15:00,19.59,19.6,19.59,19.59,185300.0,13.007,13.0137,13.007,13.007,185300.0
2005-08-02 15:20:00,19.6,19.6,19.58,19.59,130900.0,13.0137,13.0137,13.0004,13.007,130900.0
2005-08-02 15:25:00,19.58,19.6,19.58,19.59,122000.0,13.0004,13.0137,13.0004,13.007,122000.0
2005-08-02 15:30:00,19.59,19.61,19.58,19.6,85200.0,13.007,13.0203,13.0004,13.0137,85200.0
2005-08-02 15:35:00,19.61,19.61,19.59,19.59,82300.0,13.0203,13.0203,13.007,13.007,82300.0
2005-08-02 15:40:00,19.59,19.61,19.59,19.6,89800.0,13.007,13.0203,13.007,13.0137,89800.0
2005-08-02 15:45:00,19.6,19.64,19.59,19.64,125900.0,13.0137,13.0402,13.007,13.0402,125900.0
2005-08-02 15:50:00,19.64,19.66,19.6,19.66,211600.0,13.0402,13.0535,13.0137,13.0535,211600.0
2005-08-02 15:55:00,19.66,19.69,19.65,19.66,281600.0,13.0535,13.0734,13.0469,13.0535,281600.0
2005-08-03 09:30:00,19.69,19.7,19.62,19.69,568300.0,13.0734,13.0801,13.0269,13.0734,568300.0
2005-08-03 09:35:00,19.7,19.7,19.65,19.69,175500.0,13.0801,13.0801,13.0469,13.0734,175500.0
2005-08-03 09:40:00,19.69,19.7,19.67,19.69,278900.0,13.0734,13.0801,13.0601,13.0734,278900.0
2005-08-03 09:45:00,19.69,19.76,19.69,19.74,297700.0,13.0734,13.1199,13.0734,13.1066,297700.0
2005-08-03 09:50:00,19.74,19.82,19.73,19.81,339800.0,13.1066,13.1597,13.1,13.1531,339800.0
2005-08-03 09:55:00,19.8,19.82,19.79,19.79,240300.0,13.1465,13.1597,13.1398,13.1398,240300.0
2005-08-03 10:00:00,19.79,19.82,19.77,19.79,181200.0,13.1398,13.1597,13.1265,13.1398,181200.0
2005-08-03 10:05:00,19.79,19.81,19.77,19.81,378100.0,13.1398,13.1531,13.1265,13.1531,378100.0
2005-08-03 10:10:00,19.81,19.93,19.81,19.86,554500.0,13.1531,13.2328,13.1531,13.1863,554500.0
2005-08-03 10:15:00,19.86,19.9,19.85,19.87,129700.0,13.1863,13.2128,13.1797,13.1929,129700.0
2005-08-03 10:20:00,19.88,19.9,19.86,19.89,126300.0,13.1996,13.2128,13.1863,13.2062,126300.0
2005-08-03 10:25:00,19.89,19.93,19.87,19.92,209500.0,13.2062,13.2328,13.1929,13.2261,209500.0
2005-08-03 10:30:00,19.92,19.94,19.89,19.92,292200.0,13.2261,13.2394,13.2062,13.2261,292200.0
2005-08-03 10:35:00,19.91,19.95,19.91,19.93,478200.0,13.2195,13.246,13.2195,13.2328,478200.0
2005-08-03 10:40:00,19.93,20.03,19.93,19.98,1107700.0,13.2328,13.2992,13.2328,13.266,1107700.0
2005-08-03 10:45:00,19.98,20.12,19.97,20.12,385100.0,13.266,13.3589,13.2593,13.3589,385100.0
2005-08-03 10:50:00,20.11,20.18,20.09,20.09,506700.0,13.3523,13.3988,13.339,13.339,506700.0
2005-08-03 10:55:00,20.11,20.13,20.08,20.12,311600.0,13.3523,13.3656,13.3324,13.3589,311600.0
2005-08-03 11:00:00,20.12,20.16,20.09,20.13,186900.0,13.3589,13.3855,13.339,13.3656,186900.0
2005-08-03 11:05:00,20.14,20.14,20.08,20.09,250400.0,13.3722,13.3722,13.3324,13.339,250400.0
2005-08-03 11:10:00,20.09,20.1,20.04,20.05,321600.0,13.339,13.3456,13.3058,13.3124,321600.0
2005-08-03 11:15:00,20.05,20.11,20.03,20.11,269700.0,13.3124,13.3523,13.2992,13.3523,269700.0
2005-08-03 11:20:00,20.11,20.15,20.1,20.12,174400.0,13.3523,13.3788,13.3456,13.3589,174400.0
2005-08-03 11:25:00,20.12,20.17,20.12,20.15,153200.0,13.3589,13.3921,13.3589,13.3788,153200.0
2005-08-03 11:30:00,20.15,20.17,20.11,20.13,108700.0,13.3788,13.3921,13.3523,13.3656,108700.0
2005-08-03 11:35:00,20.14,20.17,20.13,20.16,100000.0,13.3722,13.3921,13.3656,13.3855,100000.0
2005-08-03 11:40:00,20.16,20.22,20.13,20.22,243200.0,13.3855,13.4253,13.3656,13.4253,243200.0
2005-08-03 11:45:00,20.21,20.3,20.2,20.28,277500.0,13.4187,13.4784,13.412,13.4652,277500.0
2005-08-03 11:50:00,20.28,20.3,20.24,20.3,186600.0,13.4652,13.4784,13.4386,13.4784,186600.0
2005-08-03 11:55:00,20.29,20.33,20.26,20.31,291300.0,13.4718,13.4984,13.4519,13.4851,291300.0
2005-08-03 12:00:00,20.32,20.38,20.31,20.35,363200.0,13.4917,13.5316,13.4851,13.5116,363200.0
2005-08-03 12:05:00,20.35,20.38,20.34,20.37,340100.0,13.5116,13.5316,13.505,13.5249,340100.0
2005-08-03 12:10:00,20.36,20.38,20.32,20.32,186500.0,13.5183,13.5316,13.4917,13.4917,186500.0
2005-08-03 12:15:00,20.32,20.33,20.2,20.22,187400.0,13.4917,13.4984,13.412,13.4253,187400.0
2005-08-03 12:20:00,20.22,20.32,20.22,20.32,193800.0,13.4253,13.4917,13.4253,13.4917,193800.0
2005-08-03 12:25:00,20.31,20.33,20.27,20.28,127100.0,13.4851,13.4984,13.4585,13.4652,127100.0
2005-08-03 12:30:00,20.28,20.3,20.25,20.26,114700.0,13.4652,13.4784,13.4452,13.4519,114700.0
2005-08-03 12:35:00,20.26,20.28,20.22,20.27,62600.0,13.4519,13.4652,13.4253,13.4585,62600.0
2005-08-03 12:40:00,20.27,20.27,20.23,20.26,72700.0,13.4585,13.4585,13.432,13.4519,72700.0
2005-08-03 12:45:00,20.27,20.35,20.26,20.34,150300.0,13.4585,13.5116,13.4519,13.505,150300.0
2005-08-03 12:50:00,20.35,20.35,20.25,20.28,127700.0,13.5116,13.5116,13.4452,13.4652,127700.0
2005-08-03 12:55:00,20.29,20.29,20.19,20.24,319400.0,13.4718,13.4718,13.4054,13.4386,319400.0
2005-08-03 13:00:00,20.25,20.25,20.21,20.22,102600.0,13.4452,13.4452,13.4187,13.4253,102600.0
2005-08-03 13:05:00,20.23,20.25,20.23,20.25,86900.0,13.432,13.4452,13.432,13.4452,86900.0
2005-08-03 13:10:00,20.25,20.28,20.24,20.27,121500.0,13.4452,13.4652,13.4386,13.4585,121500.0
2005-08-03 13:15:00,20.27,20.29,20.25,20.28,61600.0,13.4585,13.4718,13.4452,13.4652,61600.0
2005-08-03 13:20:00,20.28,20.3,20.26,20.26,78500.0,13.4652,13.4784,13.4519,13.4519,78500.0
2005-08-03 13:25:00,20.27,20.3,20.26,20.27,81800.0,13.4585,13.4784,13.4519,13.4585,81800.0
2005-08-03 13:30:00,20.28,20.28,20.25,20.25,314300.0,13.4652,13.4652,13.4452,13.4452,314300.0
2005-08-03 13:35:00,20.25,20.27,20.25,20.25,140600.0,13.4452,13.4585,13.4452,13.4452,140600.0
2005-08-03 13:40:00,20.25,20.28,20.25,20.28,75400.0,13.4452,13.4652,13.4452,13.4652,75400.0
2005-08-03 13:45:00,20.27,20.29,20.24,20.25,88000.0,13.4585,13.4718,13.4386,13.4452,88000.0
2005-08-03 13:50:00,20.25,20.28,20.24,20.27,103300.0,13.4452,13.4652,13.4386,13.4585,103300.0
2005-08-03 13:55:00,20.26,20.28,20.25,20.27,60200.0,13.4519,13.4652,13.4452,13.4585,60200.0
2005-08-03 14:00:00,20.27,20.3,20.27,20.29,74800.0,13.4585,13.4784,13.4585,13.4718,74800.0
2005-08-03 14:05:00,20.3,20.3,20.27,20.29,72900.0,13.4784,13.4784,13.4585,13.4718,72900.0
2005-08-03 14:10:00,20.28,20.28,20.25,20.26,88000.0,13.4652,13.4652,13.4452,13.4519,88000.0
2005-08-03 14:15:00,20.26,20.28,20.25,20.27,183400.0,13.4519,13.4652,13.4452,13.4585,183400.0
2005-08-03 14:20:00,20.26,20.28,20.24,20.26,1379100.0,13.4519,13.4652,13.4386,13.4519,1379100.0
2005-08-03 14:25:00,20.26,20.27,20.19,20.21,231400.0,13.4519,13.4585,13.4054,13.4187,231400.0
2005-08-03 14:30:00,20.19,20.2,20.1,20.12,290700.0,13.4054,13.412,13.3456,13.3589,290700.0
2005-08-03 14:35:00,20.1,20.12,20.06,20.09,228200.0,13.3456,13.3589,13.3191,13.339,228200.0
2005-08-03 14:40:00,20.08,20.1,20.05,20.1,131100.0,13.3324,13.3456,13.3124,13.3456,131100.0
2005-08-03 14:45:00,20.1,20.13,20.1,20.12,138400.0,13.3456,13.3656,13.3456,13.3589,138400.0
2005-08-03 14:50:00,20.12,20.13,20.07,20.09,116200.0,13.3589,13.3656,13.3257,13.339,116200.0
2005-08-03 14:55:00,20.09,20.09,20.06,20.09,132600.0,13.339,13.339,13.3191,13.339,132600.0
2005-08-03 15:00:00,20.08,20.09,20.07,20.09,98300.0,13.3324,13.339,13.3257,13.339,98300.0
2005-08-03 15:05:00,20.08,20.1,20.06,20.09,93900.0,13.3324,13.3456,13.3191,13.339,93900.0
2005-08-03 15:10:00,20.1,20.1,20.05,20.07,218100.0,13.3456,13.3456,13.3124,13.3257,218100.0
2005-08-03 15:15:00,20.07,20.09,20.05,20.09,216000.0,13.3257,13.339,13.3124,13.339,216000.0
2005-08-03 15:20:00,20.09,20.13,20.07,20.08,401500.0,13.339,13.3656,13.3257,13.3324,401500.0
2005-08-03 15:25:00,20.07,20.08,20.01,20.05,206800.0,13.3257,13.3324,13.2859,13.3124,206800.0
2005-08-03 15:30:00,20.05,20.07,20.04,20.06,228500.0,13.3124,13.3257,13.3058,13.3191,228500.0
2005-08-03 15:35:00,20.07,20.07,20.03,20.04,165500.0,13.3257,13.3257,13.2992,13.3058,165500.0
2005-08-03 15:40:00,20.04,20.06,20.02,20.04,224600.0,13.3058,13.3191,13.2925,13.3058,224600.0
2005-08-03 15:45:00,20.05,20.07,20.04,20.06,229500.0,13.3124,13.3257,13.3058,13.3191,229500.0
2005-08-03 15:50:00,20.06,20.06,20.03,20.06,271700.0,13.3191,13.3191,13.2992,13.3191,271700.0
2005-08-03 15:55:00,20.06,20.16,20.05,20.11,447800.0,13.3191,13.3855,13.3124,13.3523,447800.0
2005-08-04 09:30:00,19.96,19.98,19.9,19.97,532200.0,13.2527,13.266,13.2128,13.2593,532200.0
2005-08-04 09:35:00,19.98,20.18,19.96,20.18,417900.0,13.266,13.3988,13.2527,13.3988,417900.0
2005-08-04 09:40:00,20.19,20.2,20.09,20.14,191200.0,13.4054,13.412,13.339,13.3722,191200.0
2005-08-04 09:45:00,20.14,20.14,19.98,20.03,201500.0,13.3722,13.3722,13.266,13.2992,201500.0
2005-08-04 09:50:00,20.03,20.14,20.03,20.13,121700.0,13.2992,13.3722,13.2992,13.3656,121700.0
2005-08-04 09:55:00,20.12,20.13,20.04,20.05,128700.0,13.3589,13.3656,13.3058,13.3124,128700.0
2005-08-04 10:00:00,20.05,20.08,20.01,20.05,107300.0,13.3124,13.3324,13.2859,13.3124,107300.0
2005-08-04 10:05:00,20.05,20.06,20.03,20.05,92600.0,13.3124,13.3191,13.2992,13.3124,92600.0
2005-08-04 10:10:00,20.06,20.07,20.04,20.06,74600.0,13.3191,13.3257,13.3058,13.3191,74600.0
2005-08-04 10:15:00,20.07,20.09,20.04,20.09,226100.0,13.3257,13.339,13.3058,13.339,226100.0
2005-08-04 10:20:00,20.09,20.12,20.08,20.1,147400.0,13.339,13.3589,13.3324,13.3456,147400.0
2005-08-04 10:25:00,20.09,20.1,20.05,20.07,104200.0,13.339,13.3456,13.3124,13.3257,104200.0
2005-08-04 10:30:00,20.07,20.08,19.97,19.98,172300.0,13.3257,13.3324,13.2593,13.266,172300.0
2005-08-04 10:35:00,19.98,20.03,19.98,20.02,95900.0,13.266,13.2992,13.266,13.2925,95900.0
2005-08-04 10:40:00,20.03,20.04,20.01,20.03,116200.0,13.2992,13.3058,13.2859,13.2992,116200.0
2005-08-04 10:45:00,20.04,20.06,20.03,20.04,126600.0,13.3058,13.3191,13.2992,13.3058,126600.0
2005-08-04 10:50:00,20.05,20.06,20.01,20.03,264100.0,13.3124,13.3191,13.2859,13.2992,264100.0
2005-08-04 10:55:00,20.04,20.04,20.01,20.03,125200.0,13.3058,13.3058,13.2859,13.2992,125200.0
2005-08-04 11:00:00,20.03,20.04,20.0,20.01,64200.0,13.2992,13.3058,13.2792,13.2859,64200.0
2005-08-04 11:05:00,20.01,20.04,19.97,19.97,321300.0,13.2859,13.3058,13.2593,13.2593,321300.0
2005-08-04 11:10:00,19.97,19.98,19.95,19.95,79500.0,13.2593,13.266,13.246,13.246,79500.0
2005-08-04 11:15:00,19.96,19.96,19.91,19.93,94000.0,13.2527,13.2527,13.2195,13.2328,94000.0
2005-08-04 11:20:00,19.94,19.94,19.86,19.86,150900.0,13.2394,13.2394,13.1863,13.1863,150900.0
2005-08-04 11:25:00,19.86,19.88,19.82,19.83,193400.0,13.1863,13.1996,13.1597,13.1664,193400.0
2005-08-04 11:30:00,19.83,19.83,19.74,19.75,254000.0,13.1664,13.1664,13.1066,13.1133,254000.0
2005-08-04 11:35:00,19.75,19.75,19.66,19.7,250700.0,13.1133,13.1133,13.0535,13.0801,250700.0
2005-08-04 11:40:00,19.7,19.76,19.69,19.75,161900.0,13.0801,13.1199,13.0734,13.1133,161900.0
2005-08-04 11:45:00,19.75,19.76,19.68,19.68,158600.0,13.1133,13.1199,13.0668,13.0668,158600.0
2005-08-04 11:50:00,19.69,19.69,19.62,19.65,209100.0,13.0734,13.0734,13.0269,13.0469,209100.0
2005-08-04 11:55:00,19.65,19.66,19.6,19.6,187500.0,13.0469,13.0535,13.0137,13.0137,187500.0
2005-08-04 12:00:00,19.6,19.68,19.6,19.63,257700.0,13.0137,13.0668,13.0137,13.0336,257700.0
2005-08-04 12:05:00,19.64,19.65,19.57,19.58,270800.0,13.0402,13.0469,12.9937,13.0004,270800.0
2005-08-04 12:10:00,19.58,19.6,19.45,19.49,358600.0,13.0004,13.0137,12.9141,12.9406,358600.0
2005-08-04 12:15:00,19.5,19.61,19.49,19.6,250300.0,12.9473,13.0203,12.9406,13.0137,250300.0
2005-08-04 12:20:00,19.6,19.62,19.59,19.6,118500.0,13.0137,13.0269,13.007,13.0137,118500.0
2005-08-04 12:25:00,19.6,19.62,19.58,19.59,125500.0,13.0137,13.0269,13.0004,13.007,125500.0
2005-08-04 12:30:00,19.61,19.63,19.59,19.62,109100.0,13.0203,13.0336,13.007,13.0269,109100.0
2005-08-04 12:35:00,19.62,19.68,19.61,19.67,146800.0,13.0269,13.0668,13.0203,13.0601,146800.0
2005-08-04 12:40:00,19.69,19.72,19.65,19.67,176200.0,13.0734,13.0933,13.0469,13.0601,176200.0
2005-08-04 12:45:00,19.66,19.67,19.64,19.64,104400.0,13.0535,13.0601,13.0402,13.0402,104400.0
2005-08-04 12:50:00,19.64,19.66,19.62,19.64,95900.0,13.0402,13.0535,13.0269,13.0402,95900.0
2005-08-04 12:55:00,19.65,19.69,19.64,19.65,55300.0,13.0469,13.0734,13.0402,13.0469,55300.0
2005-08-04 13:00:00,19.65,19.72,19.65,19.72,51200.0,13.0469,13.0933,13.0469,13.0933,51200.0
2005-08-04 13:05:00,19.7,19.72,19.69,19.7,51600.0,13.0801,13.0933,13.0734,13.0801,51600.0
2005-08-04 13:10:00,19.71,19.72,19.69,19.7,105800.0,13.0867,13.0933,13.0734,13.0801,105800.0
2005-08-04 13:15:00,19.7,19.71,19.65,19.66,109200.0,13.0801,13.0867,13.0469,13.0535,109200.0
2005-08-04 13:20:00,19.67,19.67,19.63,19.64,115100.0,13.0601,13.0601,13.0336,13.0402,115100.0
2005-08-04 13:25:00,19.64,19.65,19.61,19.63,122300.0,13.0402,13.0469,13.0203,13.0336,122300.0
2005-08-04 13:30:00,19.63,19.64,19.6,19.64,70200.0,13.0336,13.0402,13.0137,13.0402,70200.0
2005-08-04 13:35:00,19.63,19.65,19.63,19.63,47600.0,13.0336,13.0469,13.0336,13.0336,47600.0
2005-08-04 13:40:00,19.63,19.67,19.63,19.67,98500.0,13.0336,13.0601,13.0336,13.0601,98500.0
2005-08-04 13:45:00,19.67,19.69,19.66,19.67,73400.0,13.0601,13.0734,13.0535,13.0601,73400.0
2005-08-04 13:50:00,19.67,19.67,19.63,19.65,65000.0,13.0601,13.0601,13.0336,13.0469,65000.0
2005-08-04 13:55:00,19.65,19.66,19.64,19.65,38300.0,13.0469,13.0535,13.0402,13.0469,38300.0
2005-08-04 14:00:00,19.66,19.69,19.65,19.67,53700.0,13.0535,13.0734,13.0469,13.0601,53700.0
2005-08-04 14:05:00,19.68,19.69,19.66,19.66,52100.0,13.0668,13.0734,13.0535,13.0535,52100.0
2005-08-04 14:10:00,19.67,19.68,19.65,19.67,55000.0,13.0601,13.0668,13.0469,13.0601,55000.0
2005-08-04 14:15:00,19.66,19.69,19.66,19.68,79500.0,13.0535,13.0734,13.0535,13.0668,79500.0
2005-08-04 14:20:00,19.69,19.69,19.66,19.68,47200.0,13.0734,13.0734,13.0535,13.0668,47200.0
2005-08-04 14:25:00,19.68,19.7,19.67,19.68,378100.0,13.0668,13.0801,13.0601,13.0668,378100.0
2005-08-04 14:30:00,19.68,19.7,19.67,19.7,99600.0,13.0668,13.0801,13.0601,13.0801,99600.0
2005-08-04 14:35:00,19.71,19.75,19.71,19.72,95200.0,13.0867,13.1133,13.0867,13.0933,95200.0
2005-08-04 14:40:00,19.73,19.75,19.72,19.74,56700.0,13.1,13.1133,13.0933,13.1066,56700.0
2005-08-04 14:45:00,19.74,19.77,19.73,19.76,85200.0,13.1066,13.1265,13.1,13.1199,85200.0
2005-08-04 14:50:00,19.76,19.8,19.76,19.77,127300.0,13.1199,13.1465,13.1199,13.1265,127300.0
2005-08-04 14:55:00,19.76,19.77,19.74,19.76,48300.0,13.1199,13.1265,13.1066,13.1199,48300.0
2005-08-04 15:00:00,19.76,19.78,19.75,19.77,89000.0,13.1199,13.1332,13.1133,13.1265,89000.0
2005-08-04 15:05:00,19.77,19.81,19.76,19.77,113900.0,13.1265,13.1531,13.1199,13.1265,113900.0
2005-08-04 15:10:00,19.77,19.8,19.75,19.75,121700.0,13.1265,13.1465,13.1133,13.1133,121700.0
2005-08-04 15:15:00,19.76,19.76,19.74,19.75,52100.0,13.1199,13.1199,13.1066,13.1133,52100.0
2005-08-04 15:20:00,19.74,19.78,19.72,19.76,77200.0,13.1066,13.1332,13.0933,13.1199,77200.0
2005-08-04 15:25:00,19.76,19.81,19.75,19.8,81500.0,13.1199,13.1531,13.1133,13.1465,81500.0
2005-08-04 15:30:00,19.8,19.82,19.79,19.81,93400.0,13.1465,13.1597,13.1398,13.1531,93400.0
2005-08-04 15:35:00,19.8,19.81,19.76,19.78,93600.0,13.1465,13.1531,13.1199,13.1332,93600.0
2005-08-04 15:40:00,19.78,19.86,19.77,19.85,203500.0,13.1332,13.1863,13.1265,13.1797,203500.0
2005-08-04 15:45:00,19.84,19.89,19.84,19.84,216100.0,13.173,13.2062,13.173,13.173,216100.0
2005-08-04 15:50:00,19.84,19.85,19.77,19.77,227200.0,13.173,13.1797,13.1265,13.1265,227200.0
2005-08-04 15:55:00,19.78,19.83,19.76,19.82,208200.0,13.1332,13.1664,13.1199,13.1597,208200.0
2005-08-05 09:30:00,19.65,19.75,19.6,19.75,334100.0,13.0469,13.1133,13.0137,13.1133,334100.0
2005-08-05 09:35:00,19.76,19.82,19.74,19.82,237900.0,13.1199,13.1597,13.1066,13.1597,237900.0
2005-08-05 09:40:00,19.81,19.87,19.8,19.84,304400.0,13.1531,13.1929,13.1465,13.173,304400.0
2005-08-05 09:45:00,19.83,19.88,19.67,19.75,175800.0,13.1664,13.1996,13.0601,13.1133,175800.0
2005-08-05 09:50:00,19.77,19.9,19.76,19.87,207700.0,13.1265,13.2128,13.1199,13.1929,207700.0
2005-08-05 09:55:00,19.88,19.91,19.85,19.89,160800.0,13.1996,13.2195,13.1797,13.2062,160800.0
2005-08-05 10:00:00,19.87,19.9,19.81,19.81,207800.0,13.1929,13.2128,13.1531,13.1531,207800.0
2005-08-05 10:05:00,19.83,19.87,19.77,19.78,180400.0,13.1664,13.1929,13.1265,13.1332,180400.0
2005-08-05 10:10:00,19.78,19.9,19.78,19.89,202600.0,13.1332,13.2128,13.1332,13.2062,202600.0
2005-08-05 10:15:00,19.88,19.89,19.83,19.84,98600.0,13.1996,13.2062,13.1664,13.173,98600.0
2005-08-05 10:20:00,19.85,19.87,19.76,19.81,122600.0,13.1797,13.1929,13.1199,13.1531,122600.0
2005-08-05 10:25:00,19.83,19.86,19.76,19.78,60000.0,13.1664,13.1863,13.1199,13.1332,60000.0
2005-08-05 10:30:00,19.77,19.86,19.75,19.85,164800.0,13.1265,13.1863,13.1133,13.1797,164800.0
2005-08-05 10:35:00,19.83,19.84,19.76,19.82,69600.0,13.1664,13.173,13.1199,13.1597,69600.0
2005-08-05 10:40:00,19.83,19.83,19.8,19.8,52200.0,13.1664,13.1664,13.1465,13.1465,52200.0
2005-08-05 10:45:00,19.79,19.84,19.78,19.83,57900.0,13.1398,13.173,13.1332,13.1664,57900.0
2005-08-05 10:50:00,19.83,19.84,19.81,19.83,35500.0,13.1664,13.173,13.1531,13.1664,35500.0
2005-08-05 10:55:00,19.82,19.84,19.79,19.8,37400.0,13.1597,13.173,13.1398,13.1465,37400.0
2005-08-05 11:00:00,19.8,19.82,19.79,19.8,46900.0,13.1465,13.1597,13.1398,13.1465,46900.0
2005-08-05 11:05:00,19.8,19.83,19.78,19.81,48000.0,13.1465,13.1664,13.1332,13.1531,48000.0
2005-08-05 11:10:00,19.82,19.82,19.8,19.8,94500.0,13.1597,13.1597,13.1465,13.1465,94500.0
2005-08-05 11:15:00,19.81,19.81,19.8,19.8,145800.0,13.1531,13.1531,13.1465,13.1465,145800.0
2005-08-05 11:20:00,19.8,19.82,19.77,19.8,94200.0,13.1465,13.1597,13.1265,13.1465,94200.0
2005-08-05 11:25:00,19.8,19.8,19.77,19.78,68100.0,13.1465,13.1465,13.1265,13.1332,68100.0
2005-08-05 11:30:00,19.78,19.8,19.76,19.76,49800.0,13.1332,13.1465,13.1199,13.1199,49800.0
2005-08-05 11:35:00,19.75,19.77,19.74,19.74,88300.0,13.1133,13.1265,13.1066,13.1066,88300.0
2005-08-05 11:40:00,19.75,19.78,19.73,19.74,95800.0,13.1133,13.1332,13.1,13.1066,95800.0
2005-08-05 11:45:00,19.75,19.77,19.73,19.73,63400.0,13.1133,13.1265,13.1,13.1,63400.0
2005-08-05 11:50:00,19.73,19.73,19.68,19.69,67200.0,13.1,13.1,13.0668,13.0734,67200.0
2005-08-05 11:55:00,19.67,19.73,19.66,19.68,111100.0,13.0601,13.1,13.0535,13.0668,111100.0
2005-08-05 12:00:00,19.68,19.69,19.67,19.68,38300.0,13.0668,13.0734,13.0601,13.0668,38300.0
2005-08-05 12:05:00,19.68,19.72,19.66,19.7,50600.0,13.0668,13.0933,13.0535,13.0801,50600.0
2005-08-05 12:10:00,19.7,19.71,19.68,19.68,53600.0,13.0801,13.0867,13.0668,13.0668,53600.0
2005-08-05 12:15:00,19.68,19.69,19.66,19.69,41300.0,13.0668,13.0734,13.0535,13.0734,41300.0
2005-08-05 12:20:00,19.7,19.71,19.68,19.71,65300.0,13.0801,13.0867,13.0668,13.0867,65300.0
2005-08-05 12:25:00,19.69,19.7,19.67,19.7,32400.0,13.0734,13.0801,13.0601,13.0801,32400.0
2005-08-05 12:30:00,19.7,19.71,19.69,19.7,34600.0,13.0801,13.0867,13.0734,13.0801,34600.0
2005-08-05 12:35:00,19.71,19.77,19.7,19.72,64100.0,13.0867,13.1265,13.0801,13.0933,64100.0
2005-08-05 12:40:00,19.72,19.72,19.71,19.71,16700.0,13.0933,13.0933,13.0867,13.0867,16700.0
2005-08-05 12:45:00,19.7,19.71,19.67,19.69,45300.0,13.0801,13.0867,13.0601,13.0734,45300.0
2005-08-05 12:50:00,19.67,19.69,19.66,19.67,35700.0,13.0601,13.0734,13.0535,13.0601,35700.0
2005-08-05 12:55:00,19.66,19.68,19.65,19.67,30400.0,13.0535,13.0668,13.0469,13.0601,30400.0
2005-08-05 13:00:00,19.68,19.69,19.66,19.68,24800.0,13.0668,13.0734,13.0535,13.0668,24800.0
2005-08-05 13:05:00,19.69,19.77,19.68,19.74,89300.0,13.0734,13.1265,13.0668,13.1066,89300.0
2005-08-05 13:10:00,19.74,19.8,19.73,19.78,56900.0,13.1066,13.1465,13.1,13.1332,56900.0
2005-08-05 13:15:00,19.77,19.77,19.74,19.75,54600.0,13.1265,13.1265,13.1066,13.1133,54600.0
2005-08-05 13:20:00,19.74,19.76,19.74,19.76,63700.0,13.1066,13.1199,13.1066,13.1199,63700.0
2005-08-05 13:25:00,19.75,19.75,19.68,19.69,190200.0,13.1133,13.1133,13.0668,13.0734,190200.0
2005-08-05 13:30:00,19.7,19.72,19.69,19.7,50700.0,13.0801,13.0933,13.0734,13.0801,50700.0
2005-08-05 13:35:00,19.71,19.72,19.7,19.72,20200.0,13.0867,13.0933,13.0801,13.0933,20200.0
2005-08-05 13:40:00,19.71,19.72,19.7,19.71,66300.0,13.0867,13.0933,13.0801,13.0867,66300.0
2005-08-05 13:45:00,19.7,19.71,19.7,19.7,46400.0,13.0801,13.0867,13.0801,13.0801,46400.0
2005-08-05 13:50:00,19.7,19.72,19.7,19.72,30300.0,13.0801,13.0933,13.0801,13.0933,30300.0
2005-08-05 13:55:00,19.71,19.72,19.68,19.7,25800.0,13.0867,13.0933,13.0668,13.0801,25800.0
2005-08-05 14:00:00,19.7,19.72,19.68,19.71,126900.0,13.0801,13.0933,13.0668,13.0867,126900.0
2005-08-05 14:05:00,19.71,19.73,19.7,19.73,53100.0,13.0867,13.1,13.0801,13.1,53100.0
2005-08-05 14:10:00,19.71,19.72,19.68,19.69,38100.0,13.0867,13.0933,13.0668,13.0734,38100.0
2005-08-05 14:15:00,19.69,19.71,19.69,19.71,28600.0,13.0734,13.0867,13.0734,13.0867,28600.0
2005-08-05 14:20:00,19.71,19.71,19.68,19.69,26100.0,13.0867,13.0867,13.0668,13.0734,26100.0
2005-08-05 14:25:00,19.69,19.69,19.66,19.67,47700.0,13.0734,13.0734,13.0535,13.0601,47700.0
2005-08-05 14:30:00,19.67,19.71,19.66,19.7,34400.0,13.0601,13.0867,13.0535,13.0801,34400.0
2005-08-05 14:35:00,19.71,19.72,19.67,19.67,48100.0,13.0867,13.0933,13.0601,13.0601,48100.0
2005-08-05 14:40:00,19.67,19.67,19.65,19.66,31000.0,13.0601,13.0601,13.0469,13.0535,31000.0
2005-08-05 14:45:00,19.66,19.67,19.63,19.65,59500.0,13.0535,13.0601,13.0336,13.0469,59500.0
2005-08-05 14:50:00,19.65,19.69,19.65,19.67,28800.0,13.0469,13.0734,13.0469,13.0601,28800.0
2005-08-05 14:55:00,19.67,19.67,19.63,19.65,32500.0,13.0601,13.0601,13.0336,13.0469,32500.0
2005-08-05 15:00:00,19.65,19.68,19.62,19.67,102900.0,13.0469,13.0668,13.0269,13.0601,102900.0
2005-08-05 15:05:00,19.67,19.72,19.67,19.69,143400.0,13.0601,13.0933,13.0601,13.0734,143400.0
2005-08-05 15:10:00,19.68,19.69,19.63,19.65,53400.0,13.0668,13.0734,13.0336,13.0469,53400.0
2005-08-05 15:15:00,19.65,19.66,19.63,19.63,59800.0,13.0469,13.0535,13.0336,13.0336,59800.0
2005-08-05 15:20:00,19.64,19.65,19.63,19.63,46100.0,13.0402,13.0469,13.0336,13.0336,46100.0
2005-08-05 15:25:00,19.64,19.65,19.61,19.63,59800.0,13.0402,13.0469,13.0203,13.0336,59800.0
2005-08-05 15:30:00,19.64,19.67,19.61,19.62,74800.0,13.0402,13.0601,13.0203,13.0269,74800.0
2005-08-05 15:35:00,19.61,19.65,19.61,19.63,71300.0,13.0203,13.0469,13.0203,13.0336,71300.0
2005-08-05 15:40:00,19.62,19.62,19.6,19.61,120900.0,13.0269,13.0269,13.0137,13.0203,120900.0
2005-08-05 15:45:00,19.62,19.63,19.6,19.62,127700.0,13.0269,13.0336,13.0137,13.0269,127700.0
2005-08-05 15:50:00,19.62,19.67,19.6,19.62,177800.0,13.0269,13.0601,13.0137,13.0269,177800.0
2005-08-05 15:55:00,19.63,19.65,19.6,19.63,315500.0,13.0336,13.0469,13.0137,13.0336,315500.0
2005-08-08 09:30:00,19.65,19.8,19.63,19.78,249200.0,13.0469,13.1465,13.0336,13.1332,249200.0
2005-08-08 09:35:00,19.77,19.82,19.72,19.74,153700.0,13.1265,13.1597,13.0933,13.1066,153700.0
2005-08-08 09:40:00,19.74,19.77,19.72,19.73,71800.0,13.1066,13.1265,13.0933,13.1,71800.0
2005-08-08 09:45:00,19.74,19.74,19.66,19.68,84900.0,13.1066,13.1066,13.0535,13.0668,84900.0
2005-08-08 09:50:00,19.69,19.73,19.68,19.73,93500.0,13.0734,13.1,13.0668,13.1,93500.0
2005-08-08 09:55:00,19.73,19.77,19.73,19.76,81000.0,13.1,13.1265,13.1,13.1199,81000.0
2005-08-08 10:00:00,19.75,19.86,19.75,19.86,146500.0,13.1133,13.1863,13.1133,13.1863,146500.0
2005-08-08 10:05:00,19.87,19.89,19.77,19.81,106400.0,13.1929,13.2062,13.1265,13.1531,106400.0
2005-08-08 10:10:00,19.81,19.83,19.7,19.71,111900.0,13.1531,13.1664,13.0801,13.0867,111900.0
2005-08-08 10:15:00,19.7,19.73,19.68,19.72,184800.0,13.0801,13.1,13.0668,13.0933,184800.0
2005-08-08 10:20:00,19.72,19.74,19.7,19.71,52800.0,13.0933,13.1066,13.0801,13.0867,52800.0
2005-08-08 10:25:00,19.71,19.73,19.69,19.73,69900.0,13.0867,13.1,13.0734,13.1,69900.0
2005-08-08 10:30:00,19.73,19.73,19.67,19.67,141900.0,13.1,13.1,13.0601,13.0601,141900.0
2005-08-08 10:35:00,19.67,19.68,19.57,19.57,177600.0,13.0601,13.0668,12.9937,12.9937,177600.0
2005-08-08 10:40:00,19.57,19.61,19.53,19.54,97500.0,12.9937,13.0203,12.9672,12.9738,97500.0
2005-08-08 10:45:00,19.53,19.53,19.5,19.51,167800.0,12.9672,12.9672,12.9473,12.9539,167800.0
2005-08-08 10:50:00,19.51,19.52,19.25,19.32,332900.0,12.9539,12.9605,12.7813,12.8278,332900.0
2005-08-08 10:55:00,19.31,19.34,19.28,19.33,229200.0,12.8211,12.841,12.8012,12.8344,229200.0
2005-08-08 11:00:00,19.32,19.38,19.3,19.36,210900.0,12.8278,12.8676,12.8145,12.8543,210900.0
2005-08-08 11:05:00,19.35,19.36,19.31,19.35,222000.0,12.8477,12.8543,12.8211,12.8477,222000.0
2005-08-08 11:10:00,19.35,19.38,19.34,19.38,80100.0,12.8477,12.8676,12.841,12.8676,80100.0
2005-08-08 11:15:00,19.38,19.39,19.31,19.39,201800.0,12.8676,12.8742,12.8211,12.8742,201800.0
2005-08-08 11:20:00,19.39,19.46,19.39,19.41,147100.0,12.8742,12.9207,12.8742,12.8875,147100.0
2005-08-08 11:25:00,19.4,19.44,19.36,19.41,99200.0,12.8809,12.9074,12.8543,12.8875,99200.0
2005-08-08 11:30:00,19.41,19.47,19.41,19.46,123600.0,12.8875,12.9273,12.8875,12.9207,123600.0
2005-08-08 11:35:00,19.47,19.48,19.44,19.45,93000.0,12.9273,12.934,12.9074,12.9141,93000.0
2005-08-08 11:40:00,19.44,19.45,19.41,19.43,45900.0,12.9074,12.9141,12.8875,12.9008,45900.0
2005-08-08 11:45:00,19.43,19.46,19.41,19.44,62500.0,12.9008,12.9207,12.8875,12.9074,62500.0
2005-08-08 11:50:00,19.45,19.45,19.38,19.4,44700.0,12.9141,12.9141,12.8676,12.8809,44700.0
2005-08-08 11:55:00,19.39,19.41,19.35,19.39,100200.0,12.8742,12.8875,12.8477,12.8742,100200.0
2005-08-08 12:00:00,19.38,19.4,19.35,19.38,74600.0,12.8676,12.8809,12.8477,12.8676,74600.0
2005-08-08 12:05:00,19.38,19.44,19.38,19.44,79900.0,12.8676,12.9074,12.8676,12.9074,79900.0
2005-08-08 12:10:00,19.44,19.5,19.43,19.49,77700.0,12.9074,12.9473,12.9008,12.9406,77700.0
2005-08-08 12:15:00,19.48,19.53,19.48,19.52,62000.0,12.934,12.9672,12.934,12.9605,62000.0
2005-08-08 12:20:00,19.53,19.53,19.48,19.49,92200.0,12.9672,12.9672,12.934,12.9406,92200.0
2005-08-08 12:25:00,19.49,19.5,19.48,19.5,30900.0,12.9406,12.9473,12.934,12.9473,30900.0
2005-08-08 12:30:00,19.49,19.5,19.45,19.47,40100.0,12.9406,12.9473,12.9141,12.9273,40100.0
2005-08-08 12:35:00,19.46,19.47,19.44,19.47,23300.0,12.9207,12.9273,12.9074,12.9273,23300.0
2005-08-08 12:40:00,19.47,19.47,19.4,19.42,61700.0,12.9273,12.9273,12.8809,12.8941,61700.0
2005-08-08 12:45:00,19.42,19.46,19.42,19.45,24200.0,12.8941,12.9207,12.8941,12.9141,24200.0
2005-08-08 12:50:00,19.45,19.46,19.4,19.45,39200.0,12.9141,12.9207,12.8809,12.9141,39200.0
2005-08-08 12:55:00,19.45,19.47,19.44,19.47,17800.0,12.9141,12.9273,12.9074,12.9273,17800.0
2005-08-08 13:00:00,19.47,19.48,19.44,19.46,39700.0,12.9273,12.934,12.9074,12.9207,39700.0
2005-08-08 13:05:00,19.47,19.48,19.42,19.43,87700.0,12.9273,12.934,12.8941,12.9008,87700.0
2005-08-08 13:10:00,19.43,19.45,19.4,19.4,55800.0,12.9008,12.9141,12.8809,12.8809,55800.0
2005-08-08 13:15:00,19.4,19.42,19.37,19.42,87300.0,12.8809,12.8941,12.8609,12.8941,87300.0
2005-08-08 13:20:00,19.42,19.44,19.38,19.39,52700.0,12.8941,12.9074,12.8676,12.8742,52700.0
2005-08-08 13:25:00,19.39,19.41,19.37,19.39,103600.0,12.8742,12.8875,12.8609,12.8742,103600.0
2005-08-08 13:30:00,19.39,19.4,19.36,19.37,79200.0,12.8742,12.8809,12.8543,12.8609,79200.0
2005-08-08 13:35:00,19.37,19.37,19.35,19.36,47400.0,12.8609,12.8609,12.8477,12.8543,47400.0
2005-08-08 13:40:00,19.35,19.37,19.33,19.35,73700.0,12.8477,12.8609,12.8344,12.8477,73700.0
2005-08-08 13:45:00,19.34,19.35,19.3,19.33,130800.0,12.841,12.8477,12.8145,12.8344,130800.0
2005-08-08 13:50:00,19.33,19.37,19.3,19.31,100000.0,12.8344,12.8609,12.8145,12.8211,100000.0
2005-08-08 13:55:00,19.31,19.35,19.3,19.35,38500.0,12.8211,12.8477,12.8145,12.8477,38500.0
2005-08-08 14:00:00,19.35,19.39,19.34,19.34,56700.0,12.8477,12.8742,12.841,12.841,56700.0
2005-08-08 14:05:00,19.34,19.35,19.3,19.31,87400.0,12.841,12.8477,12.8145,12.8211,87400.0
2005-08-08 14:10:00,19.31,19.32,19.25,19.25,164600.0,12.8211,12.8278,12.7813,12.7813,164600.0
2005-08-08 14:15:00,19.25,19.3,19.23,19.27,151200.0,12.7813,12.8145,12.768,12.7946,151200.0
2005-08-08 14:20:00,19.25,19.32,19.25,19.32,147600.0,12.7813,12.8278,12.7813,12.8278,147600.0
2005-08-08 14:25:00,19.31,19.32,19.25,19.25,88200.0,12.8211,12.8278,12.7813,12.7813,88200.0
2005-08-08 14:30:00,19.25,19.28,19.23,19.27,130700.0,12.7813,12.8012,12.768,12.7946,130700.0
2005-08-08 14:35:00,19.27,19.29,19.26,19.28,52200.0,12.7946,12.8078,12.7879,12.8012,52200.0
2005-08-08 14:40:00,19.29,19.29,19.25,19.27,39700.0,12.8078,12.8078,12.7813,12.7946,39700.0
2005-08-08 14:45:00,19.27,19.32,19.27,19.32,43700.0,12.7946,12.8278,12.7946,12.8278,43700.0
2005-08-08 14:50:00,19.31,19.35,19.31,19.34,49800.0,12.8211,12.8477,12.8211,12.841,49800.0
2005-08-08 14:55:00,19.34,19.37,19.33,19.37,60000.0,12.841,12.8609,12.8344,12.8609,60000.0
2005-08-08 15:00:00,19.37,19.37,19.34,19.36,148700.0,12.8609,12.8609,12.841,12.8543,148700.0
2005-08-08 15:05:00,19.35,19.39,19.35,19.39,140100.0,12.8477,12.8742,12.8477,12.8742,140100.0
2005-08-08 15:10:00,19.39,19.44,19.38,19.44,87700.0,12.8742,12.9074,12.8676,12.9074,87700.0
2005-08-08 15:15:00,19.45,19.46,19.41,19.41,114600.0,12.9141,12.9207,12.8875,12.8875,114600.0
2005-08-08 15:20:00,19.4,19.41,19.35,19.35,283300.0,12.8809,12.8875,12.8477,12.8477,283300.0
2005-08-08 15:25:00,19.34,19.38,19.33,19.38,65300.0,12.841,12.8676,12.8344,12.8676,65300.0
2005-08-08 15:30:00,19.38,19.42,19.37,19.4,73300.0,12.8676,12.8941,12.8609,12.8809,73300.0
2005-08-08 15:35:00,19.4,19.46,19.4,19.4,147800.0,12.8809,12.9207,12.8809,12.8809,147800.0
2005-08-08 15:40:00,19.41,19.43,19.33,19.39,84500.0,12.8875,12.9008,12.8344,12.8742,84500.0
2005-08-08 15:45:00,19.38,19.42,19.38,19.4,126100.0,12.8676,12.8941,12.8676,12.8809,126100.0
2005-08-08 15:50:00,19.4,19.41,19.37,19.38,114500.0,12.8809,12.8875,12.8609,12.8676,114500.0
2005-08-08 15:55:00,19.37,19.44,19.36,19.42,234900.0,12.8609,12.9074,12.8543,12.8941,234900.0
2005-08-09 09:30:00,19.55,19.57,19.51,19.56,230600.0,12.9805,12.9937,12.9539,12.9871,230600.0
2005-08-09 09:35:00,19.57,19.7,19.56,19.65,154100.0,12.9937,13.0801,12.9871,13.0469,154100.0
2005-08-09 09:40:00,19.64,19.71,19.64,19.69,215400.0,13.0402,13.0867,13.0402,13.0734,215400.0
2005-08-09 09:45:00,19.68,19.72,19.64,19.7,134000.0,13.0668,13.0933,13.0402,13.0801,134000.0
2005-08-09 09:50:00,19.69,19.75,19.69,19.73,115400.0,13.0734,13.1133,13.0734,13.1,115400.0
2005-08-09 09:55:00,19.73,19.76,19.73,19.74,97100.0,13.1,13.1199,13.1,13.1066,97100.0
2005-08-09 10:00:00,19.75,19.8,19.75,19.77,393700.0,13.1133,13.1465,13.1133,13.1265,393700.0
2005-08-09 10:05:00,19.77,19.8,19.7,19.72,159000.0,13.1265,13.1465,13.0801,13.0933,159000.0
2005-08-09 10:10:00,19.73,19.75,19.71,19.73,99100.0,13.1,13.1133,13.0867,13.1,99100.0
2005-08-09 10:15:00,19.73,19.75,19.72,19.74,81300.0,13.1,13.1133,13.0933,13.1066,81300.0
2005-08-09 10:20:00,19.73,19.76,19.72,19.76,107700.0,13.1,13.1199,13.0933,13.1199,107700.0
2005-08-09 10:25:00,19.75,19.81,19.75,19.81,105200.0,13.1133,13.1531,13.1133,13.1531,105200.0
2005-08-09 10:30:00,19.8,19.85,19.22,19.83,133200.0,13.1465,13.1797,12.7614,13.1664,133200.0
2005-08-09 10:35:00,19.83,19.86,19.83,19.84,135300.0,13.1664,13.1863,13.1664,13.173,135300.0
2005-08-09 10:40:00,19.84,19.89,19.84,19.86,102500.0,13.173,13.2062,13.173,13.1863,102500.0
2005-08-09 10:45:00,19.86,19.87,19.84,19.84,125300.0,13.1863,13.1929,13.173,13.173,125300.0
2005-08-09 10:50:00,19.85,19.87,19.83,19.84,61200.0,13.1797,13.1929,13.1664,13.173,61200.0
2005-08-09 10:55:00,19.84,19.85,19.82,19.82,49800.0,13.173,13.1797,13.1597,13.1597,49800.0
2005-08-09 11:00:00,19.82,19.86,19.82,19.85,141500.0,13.1597,13.1863,13.1597,13.1797,141500.0
2005-08-09 11:05:00,19.86,19.86,19.78,19.81,62900.0,13.1863,13.1863,13.1332,13.1531,62900.0
2005-08-09 11:10:00,19.81,19.81,19.76,19.76,62400.0,13.1531,13.1531,13.1199,13.1199,62400.0
2005-08-09 11:15:00,19.77,19.78,19.75,19.77,54400.0,13.1265,13.1332,13.1133,13.1265,54400.0
2005-08-09 11:20:00,19.78,19.81,19.77,19.78,36500.0,13.1332,13.1531,13.1265,13.1332,36500.0
2005-08-09 11:25:00,19.77,19.82,19.76,19.81,86300.0,13.1265,13.1597,13.1199,13.1531,86300.0
2005-08-09 11:30:00,19.81,19.82,19.79,19.79,94700.0,13.1531,13.1597,13.1398,13.1398,94700.0
2005-08-09 11:35:00,19.79,19.82,19.79,19.82,22800.0,13.1398,13.1597,13.1398,13.1597,22800.0
2005-08-09 11:40:00,19.81,19.86,19.8,19.85,128000.0,13.1531,13.1863,13.1465,13.1797,128000.0
2005-08-09 11:45:00,19.85,19.86,19.81,19.83,76400.0,13.1797,13.1863,13.1531,13.1664,76400.0
2005-08-09 11:50:00,19.82,19.83,19.8,19.8,72800.0,13.1597,13.1664,13.1465,13.1465,72800.0
2005-08-09 11:55:00,19.8,19.86,19.79,19.84,119700.0,13.1465,13.1863,13.1398,13.173,119700.0
2005-08-09 12:00:00,19.83,19.84,19.79,19.81,120300.0,13.1664,13.173,13.1398,13.1531,120300.0
2005-08-09 12:05:00,19.81,19.83,19.8,19.83,61400.0,13.1531,13.1664,13.1465,13.1664,61400.0
2005-08-09 12:10:00,19.82,19.86,19.82,19.83,133000.0,13.1597,13.1863,13.1597,13.1664,133000.0
2005-08-09 12:15:00,19.84,19.88,19.82,19.88,104200.0,13.173,13.1996,13.1597,13.1996,104200.0
2005-08-09 12:20:00,19.88,19.88,19.84,19.87,69200.0,13.1996,13.1996,13.173,13.1929,69200.0
2005-08-09 12:25:00,19.87,19.87,19.85,19.85,38000.0,13.1929,13.1929,13.1797,13.1797,38000.0
2005-08-09 12:30:00,19.85,19.87,19.85,19.86,49200.0,13.1797,13.1929,13.1797,13.1863,49200.0
2005-08-09 12:35:00,19.85,19.87,19.85,19.86,23100.0,13.1797,13.1929,13.1797,13.1863,23100.0
2005-08-09 12:40:00,19.86,19.86,19.82,19.82,80800.0,13.1863,13.1863,13.1597,13.1597,80800.0
2005-08-09 12:45:00,19.82,19.84,19.8,19.82,41200.0,13.1597,13.173,13.1465,13.1597,41200.0
2005-08-09 12:50:00,19.82,19.85,19.82,19.85,51600.0,13.1597,13.1797,13.1597,13.1797,51600.0
2005-08-09 12:55:00,19.84,19.86,19.83,19.84,53000.0,13.173,13.1863,13.1664,13.173,53000.0
2005-08-09 13:00:00,19.84,19.84,19.82,19.83,18900.0,13.173,13.173,13.1597,13.1664,18900.0
2005-08-09 13:05:00,19.84,19.85,19.83,19.83,25100.0,13.173,13.1797,13.1664,13.1664,25100.0
2005-08-09 13:10:00,19.83,19.84,19.8,19.81,131000.0,13.1664,13.173,13.1465,13.1531,131000.0
2005-08-09 13:15:00,19.82,19.86,19.82,19.83,102000.0,13.1597,13.1863,13.1597,13.1664,102000.0
2005-08-09 13:20:00,19.83,19.83,19.81,19.83,30400.0,13.1664,13.1664,13.1531,13.1664,30400.0
2005-08-09 13:25:00,19.84,19.84,19.82,19.83,33200.0,13.173,13.173,13.1597,13.1664,33200.0
2005-08-09 13:30:00,19.82,19.85,19.82,19.85,33300.0,13.1597,13.1797,13.1597,13.1797,33300.0
2005-08-09 13:35:00,19.85,19.85,19.84,19.85,38200.0,13.1797,13.1797,13.173,13.1797,38200.0
2005-08-09 13:40:00,19.85,19.86,19.83,19.83,34400.0,13.1797,13.1863,13.1664,13.1664,34400.0
2005-08-09 13:45:00,19.84,19.85,19.83,19.85,59100.0,13.173,13.1797,13.1664,13.1797,59100.0
2005-08-09 13:50:00,19.84,19.87,19.84,19.85,72800.0,13.173,13.1929,13.173,13.1797,72800.0
2005-08-09 13:55:00,19.84,19.86,19.83,19.84,116400.0,13.173,13.1863,13.1664,13.173,116400.0
2005-08-09 14:00:00,19.85,19.85,19.83,19.85,43000.0,13.1797,13.1797,13.1664,13.1797,43000.0
2005-08-09 14:05:00,19.84,19.86,19.84,19.85,69200.0,13.173,13.1863,13.173,13.1797,69200.0
2005-08-09 14:10:00,19.85,19.86,19.84,19.85,79100.0,13.1797,13.1863,13.173,13.1797,79100.0
2005-08-09 14:15:00,19.84,19.87,19.83,19.86,52000.0,13.173,13.1929,13.1664,13.1863,52000.0
2005-08-09 14:20:00,19.86,19.87,19.84,19.86,43100.0,13.1863,13.1929,13.173,13.1863,43100.0
2005-08-09 14:25:00,19.87,19.95,19.86,19.95,189900.0,13.1929,13.246,13.1863,13.246,189900.0
2005-08-09 14:30:00,19.95,19.95,19.89,19.9,151600.0,13.246,13.246,13.2062,13.2128,151600.0
2005-08-09 14:35:00,19.91,19.94,19.89,19.9,93700.0,13.2195,13.2394,13.2062,13.2128,93700.0
2005-08-09 14:40:00,19.9,19.9,19.85,19.85,53700.0,13.2128,13.2128,13.1797,13.1797,53700.0
2005-08-09 14:45:00,19.86,19.89,19.86,19.87,46400.0,13.1863,13.2062,13.1863,13.1929,46400.0
2005-08-09 14:50:00,19.88,19.9,19.86,19.9,45200.0,13.1996,13.2128,13.1863,13.2128,45200.0
2005-08-09 14:55:00,19.9,19.92,19.89,19.89,64400.0,13.2128,13.2261,13.2062,13.2062,64400.0
2005-08-09 15:00:00,19.89,19.89,19.82,19.83,91300.0,13.2062,13.2062,13.1597,13.1664,91300.0
2005-08-09 15:05:00,19.83,19.86,19.83,19.85,43400.0,13.1664,13.1863,13.1664,13.1797,43400.0
2005-08-09 15:10:00,19.85,19.85,19.82,19.83,64500.0,13.1797,13.1797,13.1597,13.1664,64500.0
2005-08-09 15:15:00,19.83,19.84,19.82,19.83,44800.0,13.1664,13.173,13.1597,13.1664,44800.0
2005-08-09 15:20:00,19.83,19.86,19.83,19.86,49400.0,13.1664,13.1863,13.1664,13.1863,49400.0
2005-08-09 15:25:00,19.85,19.87,19.85,19.87,97200.0,13.1797,13.1929,13.1797,13.1929,97200.0
2005-08-09 15:30:00,19.88,19.96,19.87,19.93,233900.0,13.1996,13.2527,13.1929,13.2328,233900.0
2005-08-09 15:35:00,19.94,19.94,19.88,19.89,113300.0,13.2394,13.2394,13.1996,13.2062,113300.0
2005-08-09 15:40:00,19.89,19.9,19.86,19.87,89700.0,13.2062,13.2128,13.1863,13.1929,89700.0
2005-08-09 15:45:00,19.87,19.89,19.86,19.86,129900.0,13.1929,13.2062,13.1863,13.1863,129900.0
2005-08-09 15:50:00,19.88,19.96,19.87,19.94,184600.0,13.1996,13.2527,13.1929,13.2394,184600.0
2005-08-09 15:55:00,19.95,19.98,19.93,19.97,335200.0,13.246,13.266,13.2328,13.2593,335200.0
2005-08-10 09:30:00,20.0,20.15,19.95,20.14,657000.0,13.2792,13.3788,13.246,13.3722,657000.0
2005-08-10 09:35:00,20.14,20.15,20.1,20.12,136600.0,13.3722,13.3788,13.3456,13.3589,136600.0
2005-08-10 09:40:00,20.12,20.14,20.04,20.04,94300.0,13.3589,13.3722,13.3058,13.3058,94300.0
2005-08-10 09:45:00,20.0,20.03,19.88,19.9,148900.0,13.2792,13.2992,13.1996,13.2128,148900.0
2005-08-10 09:50:00,19.9,20.06,19.9,20.0,152900.0,13.2128,13.3191,13.2128,13.2792,152900.0
2005-08-10 09:55:00,19.99,20.05,19.98,20.04,341700.0,13.2726,13.3124,13.266,13.3058,341700.0
2005-08-10 10:00:00,20.03,20.06,19.99,19.99,97300.0,13.2992,13.3191,13.2726,13.2726,97300.0
2005-08-10 10:05:00,19.99,20.03,19.99,20.02,86400.0,13.2726,13.2992,13.2726,13.2925,86400.0
2005-08-10 10:10:00,20.02,20.02,19.99,20.0,91000.0,13.2925,13.2925,13.2726,13.2792,91000.0
2005-08-10 10:15:00,20.0,20.01,19.97,19.99,133400.0,13.2792,13.2859,13.2593,13.2726,133400.0
2005-08-10 10:20:00,19.99,20.0,19.96,19.96,168000.0,13.2726,13.2792,13.2527,13.2527,168000.0
2005-08-10 10:25:00,19.97,19.99,19.96,19.98,132200.0,13.2593,13.2726,13.2527,13.266,132200.0
2005-08-10 10:30:00,19.98,20.0,19.97,19.99,153600.0,13.266,13.2792,13.2593,13.2726,153600.0
2005-08-10 10:35:00,19.99,20.0,19.97,19.97,134600.0,13.2726,13.2792,13.2593,13.2593,134600.0
2005-08-10 10:40:00,19.98,19.98,19.8,19.82,263200.0,13.266,13.266,13.1465,13.1597,263200.0
2005-08-10 10:45:00,19.81,19.92,19.81,19.91,169400.0,13.1531,13.2261,13.1531,13.2195,169400.0
2005-08-10 10:50:00,19.91,19.92,19.85,19.88,76800.0,13.2195,13.2261,13.1797,13.1996,76800.0
2005-08-10 10:55:00,19.88,19.89,19.86,19.88,78900.0,13.1996,13.2062,13.1863,13.1996,78900.0
2005-08-10 11:00:00,19.88,19.89,19.85,19.85,101500.0,13.1996,13.2062,13.1797,13.1797,101500.0
2005-08-10 11:05:00,19.84,19.85,19.78,19.83,141300.0,13.173,13.1797,13.1332,13.1664,141300.0
2005-08-10 11:10:00,19.83,19.84,19.79,19.83,104100.0,13.1664,13.173,13.1398,13.1664,104100.0
2005-08-10 11:15:00,19.83,19.86,19.82,19.86,73000.0,13.1664,13.1863,13.1597,13.1863,73000.0
2005-08-10 11:20:00,19.85,19.89,19.83,19.88,65900.0,13.1797,13.2062,13.1664,13.1996,65900.0
2005-08-10 11:25:00,19.88,19.9,19.84,19.85,100500.0,13.1996,13.2128,13.173,13.1797,100500.0
2005-08-10 11:30:00,19.86,19.86,19.8,19.8,122200.0,13.1863,13.1863,13.1465,13.1465,122200.0
2005-08-10 11:35:00,19.8,19.8,19.71,19.76,215000.0,13.1465,13.1465,13.0867,13.1199,215000.0
2005-08-10 11:40:00,19.76,19.78,19.63,19.65,193200.0,13.1199,13.1332,13.0336,13.0469,193200.0
2005-08-10 11:45:00,19.64,19.75,19.64,19.68,127300.0,13.0402,13.1133,13.0402,13.0668,127300.0
2005-08-10 11:50:00,19.67,19.7,19.64,19.7,142800.0,13.0601,13.0801,13.0402,13.0801,142800.0
2005-08-10 11:55:00,19.7,19.7,19.68,19.69,51500.0,13.0801,13.0801,13.0668,13.0734,51500.0
2005-08-10 12:00:00,19.68,19.69,19.68,19.68,59600.0,13.0668,13.0734,13.0668,13.0668,59600.0
2005-08-10 12:05:00,19.69,19.7,19.68,19.68,84900.0,13.0734,13.0801,13.0668,13.0668,84900.0
2005-08-10 12:10:00,19.68,19.69,19.66,19.67,77900.0,13.0668,13.0734,13.0535,13.0601,77900.0
2005-08-10 12:15:00,19.68,19.69,19.65,19.65,83600.0,13.0668,13.0734,13.0469,13.0469,83600.0
2005-08-10 12:20:00,19.65,19.66,19.61,19.63,93100.0,13.0469,13.0535,13.0203,13.0336,93100.0
2005-08-10 12:25:00,19.63,19.7,19.62,19.7,77300.0,13.0336,13.0801,13.0269,13.0801,77300.0
2005-08-10 12:30:00,19.7,19.71,19.66,19.7,81200.0,13.0801,13.0867,13.0535,13.0801,81200.0
2005-08-10 12:35:00,19.71,19.72,19.63,19.69,56900.0,13.0867,13.0933,13.0336,13.0734,56900.0
2005-08-10 12:40:00,19.69,19.71,19.68,19.69,33900.0,13.0734,13.0867,13.0668,13.0734,33900.0
2005-08-10 12:45:00,19.68,19.69,19.64,19.67,69000.0,13.0668,13.0734,13.0402,13.0601,69000.0
2005-08-10 12:50:00,19.66,19.78,19.66,19.75,88000.0,13.0535,13.1332,13.0535,13.1133,88000.0
2005-08-10 12:55:00,19.75,19.75,19.69,19.73,48900.0,13.1133,13.1133,13.0734,13.1,48900.0
2005-08-10 13:00:00,19.74,19.74,19.69,19.7,31900.0,13.1066,13.1066,13.0734,13.0801,31900.0
2005-08-10 13:05:00,19.71,19.75,19.71,19.73,29700.0,13.0867,13.1133,13.0867,13.1,29700.0
2005-08-10 13:10:00,19.73,19.75,19.71,19.73,22300.0,13.1,13.1133,13.0867,13.1,22300.0
2005-08-10 13:15:00,19.73,19.75,19.72,19.74,27300.0,13.1,13.1133,13.0933,13.1066,27300.0
2005-08-10 13:20:00,19.74,19.75,19.68,19.74,63700.0,13.1066,13.1133,13.0668,13.1066,63700.0
2005-08-10 13:25:00,19.73,19.75,19.67,19.68,93500.0,13.1,13.1133,13.0601,13.0668,93500.0
2005-08-10 13:30:00,19.67,19.7,19.65,19.66,85800.0,13.0601,13.0801,13.0469,13.0535,85800.0
2005-08-10 13:35:00,19.66,19.7,19.66,19.68,28300.0,13.0535,13.0801,13.0535,13.0668,28300.0
2005-08-10 13:40:00,19.69,19.69,19.65,19.67,74600.0,13.0734,13.0734,13.0469,13.0601,74600.0
2005-08-10 13:45:00,19.67,19.67,19.62,19.62,103400.0,13.0601,13.0601,13.0269,13.0269,103400.0
2005-08-10 13:50:00,19.62,19.64,19.57,19.61,187300.0,13.0269,13.0402,12.9937,13.0203,187300.0
2005-08-10 13:55:00,19.64,19.64,19.54,19.54,93000.0,13.0402,13.0402,12.9738,12.9738,93000.0
2005-08-10 14:00:00,19.55,19.58,19.51,19.57,173600.0,12.9805,13.0004,12.9539,12.9937,173600.0
2005-08-10 14:05:00,19.57,19.58,19.55,19.55,62900.0,12.9937,13.0004,12.9805,12.9805,62900.0
2005-08-10 14:10:00,19.55,19.56,19.5,19.54,113400.0,12.9805,12.9871,12.9473,12.9738,113400.0
2005-08-10 14:15:00,19.54,19.57,19.53,19.56,57500.0,12.9738,12.9937,12.9672,12.9871,57500.0
2005-08-10 14:20:00,19.56,19.58,19.55,19.55,38800.0,12.9871,13.0004,12.9805,12.9805,38800.0
2005-08-10 14:25:00,19.54,19.55,19.5,19.52,96400.0,12.9738,12.9805,12.9473,12.9605,96400.0
2005-08-10 14:30:00,19.52,19.52,19.47,19.47,97200.0,12.9605,12.9605,12.9273,12.9273,97200.0
2005-08-10 14:35:00,19.47,19.49,19.46,19.46,83500.0,12.9273,12.9406,12.9207,12.9207,83500.0
2005-08-10 14:40:00,19.46,19.51,19.44,19.51,207900.0,12.9207,12.9539,12.9074,12.9539,207900.0
2005-08-10 14:45:00,19.51,19.56,19.5,19.54,100800.0,12.9539,12.9871,12.9473,12.9738,100800.0
2005-08-10 14:50:00,19.54,19.55,19.49,19.49,66800.0,12.9738,12.9805,12.9406,12.9406,66800.0
2005-08-10 14:55:00,19.49,19.49,19.46,19.47,74800.0,12.9406,12.9406,12.9207,12.9273,74800.0
2005-08-10 15:00:00,19.48,19.48,19.39,19.4,114100.0,12.934,12.934,12.8742,12.8809,114100.0
2005-08-10 15:05:00,19.4,19.44,19.35,19.42,121300.0,12.8809,12.9074,12.8477,12.8941,121300.0
2005-08-10 15:10:00,19.43,19.45,19.38,19.38,58100.0,12.9008,12.9141,12.8676,12.8676,58100.0
2005-08-10 15:15:00,19.38,19.42,19.37,19.42,121800.0,12.8676,12.8941,12.8609,12.8941,121800.0
2005-08-10 15:20:00,19.41,19.44,19.37,19.43,111800.0,12.8875,12.9074,12.8609,12.9008,111800.0
2005-08-10 15:25:00,19.43,19.49,19.43,19.46,104200.0,12.9008,12.9406,12.9008,12.9207,104200.0
2005-08-10 15:30:00,19.45,19.53,19.45,19.53,79700.0,12.9141,12.9672,12.9141,12.9672,79700.0
2005-08-10 15:35:00,19.52,19.56,19.5,19.51,98700.0,12.9605,12.9871,12.9473,12.9539,98700.0
2005-08-10 15:40:00,19.51,19.52,19.42,19.48,176800.0,12.9539,12.9605,12.8941,12.934,176800.0
2005-08-10 15:45:00,19.49,19.55,19.48,19.54,91100.0,12.9406,12.9805,12.934,12.9738,91100.0
2005-08-10 15:50:00,19.54,19.57,19.54,19.57,94500.0,12.9738,12.9937,12.9738,12.9937,94500.0
2005-08-10 15:55:00,19.57,19.59,19.53,19.59,285400.0,12.9937,13.007,12.9672,13.007,285400.0
2005-08-11 09:30:00,19.55,19.59,19.53,19.55,294900.0,12.9805,13.007,12.9672,12.9805,294900.0
2005-08-11 09:35:00,19.55,19.55,19.49,19.55,193000.0,12.9805,12.9805,12.9406,12.9805,193000.0
2005-08-11 09:40:00,19.55,19.55,19.5,19.52,168400.0,12.9805,12.9805,12.9473,12.9605,168400.0
2005-08-11 09:45:00,19.53,19.55,19.41,19.42,208700.0,12.9672,12.9805,12.8875,12.8941,208700.0
2005-08-11 09:50:00,19.42,19.48,19.4,19.43,190800.0,12.8941,12.934,12.8809,12.9008,190800.0
2005-08-11 09:55:00,19.43,19.54,19.43,19.54,112800.0,12.9008,12.9738,12.9008,12.9738,112800.0
2005-08-11 10:00:00,19.53,19.57,19.53,19.57,155300.0,12.9672,12.9937,12.9672,12.9937,155300.0
2005-08-11 10:05:00,19.57,19.66,19.57,19.65,133400.0,12.9937,13.0535,12.9937,13.0469,133400.0
2005-08-11 10:10:00,19.66,19.78,19.66,19.78,212300.0,13.0535,13.1332,13.0535,13.1332,212300.0
2005-08-11 10:15:00,19.79,19.82,19.71,19.74,171600.0,13.1398,13.1597,13.0867,13.1066,171600.0
2005-08-11 10:20:00,19.73,19.8,19.72,19.79,140000.0,13.1,13.1465,13.0933,13.1398,140000.0
2005-08-11 10:25:00,19.8,19.8,19.74,19.76,98400.0,13.1465,13.1465,13.1066,13.1199,98400.0
2005-08-11 10:30:00,19.77,19.84,19.75,19.8,244800.0,13.1265,13.173,13.1133,13.1465,244800.0
2005-08-11 10:35:00,19.8,19.82,19.77,19.77,133700.0,13.1465,13.1597,13.1265,13.1265,133700.0
2005-08-11 10:40:00,19.76,19.83,19.75,19.79,237700.0,13.1199,13.1664,13.1133,13.1398,237700.0
2005-08-11 10:45:00,19.79,19.82,19.78,19.81,132700.0,13.1398,13.1597,13.1332,13.1531,132700.0
2005-08-11 10:50:00,19.82,19.82,19.77,19.8,129100.0,13.1597,13.1597,13.1265,13.1465,129100.0
2005-08-11 10:55:00,19.81,19.81,19.76,19.77,92900.0,13.1531,13.1531,13.1199,13.1265,92900.0
2005-08-11 11:00:00,19.77,19.79,19.75,19.79,97200.0,13.1265,13.1398,13.1133,13.1398,97200.0
2005-08-11 11:05:00,19.79,19.8,19.77,19.78,159000.0,13.1398,13.1465,13.1265,13.1332,159000.0
2005-08-11 11:10:00,19.79,19.79,19.76,19.76,93200.0,13.1398,13.1398,13.1199,13.1199,93200.0
2005-08-11 11:15:00,19.74,19.76,19.7,19.71,118200.0,13.1066,13.1199,13.0801,13.0867,118200.0
2005-08-11 11:20:00,19.71,19.72,19.65,19.65,178000.0,13.0867,13.0933,13.0469,13.0469,178000.0
2005-08-11 11:25:00,19.67,19.72,19.64,19.72,69000.0,13.0601,13.0933,13.0402,13.0933,69000.0
2005-08-11 11:30:00,19.7,19.71,19.63,19.64,56100.0,13.0801,13.0867,13.0336,13.0402,56100.0
2005-08-11 11:35:00,19.64,19.65,19.6,19.61,127800.0,13.0402,13.0469,13.0137,13.0203,127800.0
2005-08-11 11:40:00,19.61,19.62,19.58,19.6,106800.0,13.0203,13.0269,13.0004,13.0137,106800.0
2005-08-11 11:45:00,19.59,19.68,19.59,19.68,137700.0,13.007,13.0668,13.007,13.0668,137700.0
2005-08-11 11:50:00,19.68,19.74,19.67,19.72,97300.0,13.0668,13.1066,13.0601,13.0933,97300.0
2005-08-11 11:55:00,19.71,19.71,19.66,19.7,70700.0,13.0867,13.0867,13.0535,13.0801,70700.0
2005-08-11 12:00:00,19.69,19.71,19.67,19.7,46500.0,13.0734,13.0867,13.0601,13.0801,46500.0
2005-08-11 12:05:00,19.7,19.71,19.68,19.7,28100.0,13.0801,13.0867,13.0668,13.0801,28100.0
2005-08-11 12:10:00,19.7,19.7,19.66,19.67,60600.0,13.0801,13.0801,13.0535,13.0601,60600.0
2005-08-11 12:15:00,19.66,19.66,19.61,19.61,109700.0,13.0535,13.0535,13.0203,13.0203,109700.0
2005-08-11 12:20:00,19.62,19.66,19.61,19.65,61400.0,13.0269,13.0535,13.0203,13.0469,61400.0
2005-08-11 12:25:00,19.64,19.64,19.6,19.62,111600.0,13.0402,13.0402,13.0137,13.0269,111600.0
2005-08-11 12:30:00,19.61,19.63,19.57,19.57,59600.0,13.0203,13.0336,12.9937,12.9937,59600.0
2005-08-11 12:35:00,19.58,19.62,19.58,19.62,90100.0,13.0004,13.0269,13.0004,13.0269,90100.0
2005-08-11 12:40:00,19.62,19.63,19.58,19.58,42100.0,13.0269,13.0336,13.0004,13.0004,42100.0
2005-08-11 12:45:00,19.59,19.62,19.59,19.61,69700.0,13.007,13.0269,13.007,13.0203,69700.0
2005-08-11 12:50:00,19.61,19.65,19.6,19.64,64200.0,13.0203,13.0469,13.0137,13.0402,64200.0
2005-08-11 12:55:00,19.65,19.66,19.58,19.58,201000.0,13.0469,13.0535,13.0004,13.0004,201000.0
2005-08-11 13:00:00,19.57,19.61,19.53,19.58,144800.0,12.9937,13.0203,12.9672,13.0004,144800.0
2005-08-11 13:05:00,19.58,19.58,19.56,19.57,63800.0,13.0004,13.0004,12.9871,12.9937,63800.0
2005-08-11 13:10:00,19.57,19.58,19.56,19.58,37600.0,12.9937,13.0004,12.9871,13.0004,37600.0
2005-08-11 13:15:00,19.58,19.58,19.56,19.57,34300.0,13.0004,13.0004,12.9871,12.9937,34300.0
2005-08-11 13:20:00,19.58,19.58,19.54,19.57,111100.0,13.0004,13.0004,12.9738,12.9937,111100.0
2005-08-11 13:25:00,19.57,19.58,19.56,19.56,36900.0,12.9937,13.0004,12.9871,12.9871,36900.0
2005-08-11 13:30:00,19.55,19.57,19.53,19.57,111600.0,12.9805,12.9937,12.9672,12.9937,111600.0
2005-08-11 13:35:00,19.57,19.58,19.55,19.56,37800.0,12.9937,13.0004,12.9805,12.9871,37800.0
2005-08-11 13:40:00,19.56,19.58,19.55,19.55,39600.0,12.9871,13.0004,12.9805,12.9805,39600.0
2005-08-11 13:45:00,19.55,19.6,19.55,19.56,86700.0,12.9805,13.0137,12.9805,12.9871,86700.0
2005-08-11 13:50:00,19.57,19.62,19.56,19.62,50500.0,12.9937,13.0269,12.9871,13.0269,50500.0
2005-08-11 13:55:00,19.61,19.63,19.54,19.55,115500.0,13.0203,13.0336,12.9738,12.9805,115500.0
2005-08-11 14:00:00,19.55,19.57,19.53,19.54,62900.0,12.9805,12.9937,12.9672,12.9738,62900.0
2005-08-11 14:05:00,19.54,19.57,19.52,19.56,29300.0,12.9738,12.9937,12.9605,12.9871,29300.0
2005-08-11 14:10:00,19.55,19.57,19.46,19.46,131200.0,12.9805,12.9937,12.9207,12.9207,131200.0
2005-08-11 14:15:00,19.49,19.5,19.46,19.5,94600.0,12.9406,12.9473,12.9207,12.9473,94600.0
2005-08-11 14:20:00,19.51,19.53,19.5,19.51,63500.0,12.9539,12.9672,12.9473,12.9539,63500.0
2005-08-11 14:25:00,19.51,19.52,19.42,19.42,158200.0,12.9539,12.9605,12.8941,12.8941,158200.0
2005-08-11 14:30:00,19.43,19.47,19.42,19.47,185500.0,12.9008,12.9273,12.8941,12.9273,185500.0
2005-08-11 14:35:00,19.48,19.48,19.43,19.45,167900.0,12.934,12.934,12.9008,12.9141,167900.0
2005-08-11 14:40:00,19.45,19.45,19.42,19.43,84900.0,12.9141,12.9141,12.8941,12.9008,84900.0
2005-08-11 14:45:00,19.43,19.44,19.4,19.42,244500.0,12.9008,12.9074,12.8809,12.8941,244500.0
2005-08-11 14:50:00,19.42,19.45,19.42,19.42,63700.0,12.8941,12.9141,12.8941,12.8941,63700.0
2005-08-11 14:55:00,19.43,19.43,19.35,19.38,145100.0,12.9008,12.9008,12.8477,12.8676,145100.0
2005-08-11 15:00:00,19.37,19.45,19.31,19.32,211700.0,12.8609,12.9141,12.8211,12.8278,211700.0
2005-08-11 15:05:00,19.31,19.43,19.31,19.41,102100.0,12.8211,12.9008,12.8211,12.8875,102100.0
2005-08-11 15:10:00,19.4,19.4,19.35,19.39,123800.0,12.8809,12.8809,12.8477,12.8742,123800.0
2005-08-11 15:15:00,19.4,19.5,19.4,19.49,193600.0,12.8809,12.9473,12.8809,12.9406,193600.0
2005-08-11 15:20:00,19.49,19.49,19.46,19.46,100900.0,12.9406,12.9406,12.9207,12.9207,100900.0
2005-08-11 15:25:00,19.47,19.5,19.43,19.44,131400.0,12.9273,12.9473,12.9008,12.9074,131400.0
2005-08-11 15:30:00,19.44,19.47,19.44,19.46,135200.0,12.9074,12.9273,12.9074,12.9207,135200.0
2005-08-11 15:35:00,19.46,19.49,19.45,19.47,114200.0,12.9207,12.9406,12.9141,12.9273,114200.0
2005-08-11 15:40:00,19.48,19.5,19.47,19.5,137700.0,12.934,12.9473,12.9273,12.9473,137700.0
2005-08-11 15:45:00,19.49,19.5,19.48,19.49,175900.0,12.9406,12.9473,12.934,12.9406,175900.0
2005-08-11 15:50:00,19.48,19.51,19.48,19.51,126000.0,12.934,12.9539,12.934,12.9539,126000.0
2005-08-11 15:55:00,19.51,19.53,19.49,19.52,228400.0,12.9539,12.9672,12.9406,12.9605,228400.0
2005-08-12 09:30:00,19.3,19.4,19.28,19.39,195300.0,12.8145,12.8809,12.8012,12.8742,195300.0
2005-08-12 09:35:00,19.39,19.4,19.28,19.28,108100.0,12.8742,12.8809,12.8012,12.8012,108100.0
2005-08-12 09:40:00,19.28,19.36,19.28,19.35,100800.0,12.8012,12.8543,12.8012,12.8477,100800.0
2005-08-12 09:45:00,19.35,19.37,19.31,19.32,72700.0,12.8477,12.8609,12.8211,12.8278,72700.0
2005-08-12 09:50:00,19.33,19.36,19.32,19.35,63100.0,12.8344,12.8543,12.8278,12.8477,63100.0
2005-08-12 09:55:00,19.35,19.39,19.3,19.3,62300.0,12.8477,12.8742,12.8145,12.8145,62300.0
2005-08-12 10:00:00,19.31,19.37,19.3,19.36,65000.0,12.8211,12.8609,12.8145,12.8543,65000.0
2005-08-12 10:05:00,19.36,19.43,19.36,19.42,134400.0,12.8543,12.9008,12.8543,12.8941,134400.0
2005-08-12 10:10:00,19.44,19.44,19.38,19.39,86900.0,12.9074,12.9074,12.8676,12.8742,86900.0
2005-08-12 10:15:00,19.39,19.4,19.35,19.36,38600.0,12.8742,12.8809,12.8477,12.8543,38600.0
2005-08-12 10:20:00,19.36,19.4,19.3,19.31,132100.0,12.8543,12.8809,12.8145,12.8211,132100.0
2005-08-12 10:25:00,19.3,19.34,19.3,19.32,96000.0,12.8145,12.841,12.8145,12.8278,96000.0
2005-08-12 10:30:00,19.32,19.32,19.26,19.26,88800.0,12.8278,12.8278,12.7879,12.7879,88800.0
2005-08-12 10:35:00,19.26,19.26,19.15,19.15,314700.0,12.7879,12.7879,12.7149,12.7149,314700.0
2005-08-12 10:40:00,19.15,19.2,19.14,19.18,163800.0,12.7149,12.7481,12.7082,12.7348,163800.0
2005-08-12 10:45:00,19.17,19.2,19.16,19.19,61100.0,12.7282,12.7481,12.7215,12.7414,61100.0
2005-08-12 10:50:00,19.19,19.21,19.16,19.21,167100.0,12.7414,12.7547,12.7215,12.7547,167100.0
2005-08-12 10:55:00,19.21,19.22,19.19,19.22,192700.0,12.7547,12.7614,12.7414,12.7614,192700.0
2005-08-12 11:00:00,19.23,19.28,19.22,19.27,130800.0,12.768,12.8012,12.7614,12.7946,130800.0
2005-08-12 11:05:00,19.28,19.28,19.23,19.24,79100.0,12.8012,12.8012,12.768,12.7746,79100.0
2005-08-12 11:10:00,19.25,19.29,19.24,19.27,42000.0,12.7813,12.8078,12.7746,12.7946,42000.0
2005-08-12 11:15:00,19.27,19.29,19.23,19.23,81700.0,12.7946,12.8078,12.768,12.768,81700.0
2005-08-12 11:20:00,19.23,19.26,19.23,19.25,38400.0,12.768,12.7879,12.768,12.7813,38400.0
2005-08-12 11:25:00,19.24,19.28,19.23,19.25,76800.0,12.7746,12.8012,12.768,12.7813,76800.0
2005-08-12 11:30:00,19.24,19.28,19.24,19.28,37700.0,12.7746,12.8012,12.7746,12.8012,37700.0
2005-08-12 11:35:00,19.28,19.33,19.28,19.31,70200.0,12.8012,12.8344,12.8012,12.8211,70200.0
2005-08-12 11:40:00,19.3,19.32,19.24,19.26,39100.0,12.8145,12.8278,12.7746,12.7879,39100.0
2005-08-12 11:45:00,19.25,19.29,19.25,19.26,85900.0,12.7813,12.8078,12.7813,12.7879,85900.0
2005-08-12 11:50:00,19.26,19.26,19.2,19.2,73500.0,12.7879,12.7879,12.7481,12.7481,73500.0
2005-08-12 11:55:00,19.21,19.23,19.19,19.21,60000.0,12.7547,12.768,12.7414,12.7547,60000.0
2005-08-12 12:00:00,19.21,19.23,19.19,19.2,52200.0,12.7547,12.768,12.7414,12.7481,52200.0
2005-08-12 12:05:00,19.2,19.22,19.19,19.22,35700.0,12.7481,12.7614,12.7414,12.7614,35700.0
2005-08-12 12:10:00,19.22,19.23,19.2,19.21,56800.0,12.7614,12.768,12.7481,12.7547,56800.0
2005-08-12 12:15:00,19.21,19.21,19.18,19.19,74100.0,12.7547,12.7547,12.7348,12.7414,74100.0
2005-08-12 12:20:00,19.2,19.2,19.18,19.18,43300.0,12.7481,12.7481,12.7348,12.7348,43300.0
2005-08-12 12:25:00,19.18,19.18,19.16,19.16,54300.0,12.7348,12.7348,12.7215,12.7215,54300.0
2005-08-12 12:30:00,19.17,19.21,19.16,19.2,55600.0,12.7282,12.7547,12.7215,12.7481,55600.0
2005-08-12 12:35:00,19.19,19.2,19.17,19.17,46900.0,12.7414,12.7481,12.7282,12.7282,46900.0
2005-08-12 12:40:00,19.17,19.19,19.16,19.17,76100.0,12.7282,12.7414,12.7215,12.7282,76100.0
2005-08-12 12:45:00,19.18,19.19,19.16,19.16,53900.0,12.7348,12.7414,12.7215,12.7215,53900.0
2005-08-12 12:50:00,19.17,19.19,19.15,19.19,61200.0,12.7282,12.7414,12.7149,12.7414,61200.0
2005-08-12 12:55:00,19.19,19.21,19.19,19.21,112600.0,12.7414,12.7547,12.7414,12.7547,112600.0
2005-08-12 13:00:00,19.2,19.23,19.19,19.2,38300.0,12.7481,12.768,12.7414,12.7481,38300.0
2005-08-12 13:05:00,19.2,19.21,19.19,19.21,17000.0,12.7481,12.7547,12.7414,12.7547,17000.0
2005-08-12 13:10:00,19.21,19.22,19.2,19.21,21400.0,12.7547,12.7614,12.7481,12.7547,21400.0
2005-08-12 13:15:00,19.21,19.22,19.19,19.22,28800.0,12.7547,12.7614,12.7414,12.7614,28800.0
2005-08-12 13:20:00,19.22,19.23,19.2,19.21,50100.0,12.7614,12.768,12.7481,12.7547,50100.0
2005-08-12 13:25:00,19.2,19.24,19.19,19.23,78900.0,12.7481,12.7746,12.7414,12.768,78900.0
2005-08-12 13:30:00,19.24,19.24,19.19,19.21,51200.0,12.7746,12.7746,12.7414,12.7547,51200.0
2005-08-12 13:35:00,19.22,19.23,19.21,19.21,34300.0,12.7614,12.768,12.7547,12.7547,34300.0
2005-08-12 13:40:00,19.22,19.22,19.2,19.2,22000.0,12.7614,12.7614,12.7481,12.7481,22000.0
2005-08-12 13:45:00,19.21,19.24,19.21,19.22,54800.0,12.7547,12.7746,12.7547,12.7614,54800.0
2005-08-12 13:50:00,19.21,19.26,19.2,19.25,90300.0,12.7547,12.7879,12.7481,12.7813,90300.0
2005-08-12 13:55:00,19.25,19.25,19.23,19.24,24800.0,12.7813,12.7813,12.768,12.7746,24800.0
2005-08-12 14:00:00,19.24,19.25,19.23,19.25,27500.0,12.7746,12.7813,12.768,12.7813,27500.0
2005-08-12 14:05:00,19.24,19.25,19.23,19.24,37500.0,12.7746,12.7813,12.768,12.7746,37500.0
2005-08-12 14:10:00,19.25,19.25,19.22,19.25,73300.0,12.7813,12.7813,12.7614,12.7813,73300.0
2005-08-12 14:15:00,19.25,19.25,19.24,19.25,36700.0,12.7813,12.7813,12.7746,12.7813,36700.0
2005-08-12 14:20:00,19.25,19.35,19.25,19.3,180000.0,12.7813,12.8477,12.7813,12.8145,180000.0
2005-08-12 14:25:00,19.29,19.34,19.29,19.3,61900.0,12.8078,12.841,12.8078,12.8145,61900.0
2005-08-12 14:30:00,19.3,19.32,19.28,19.3,38500.0,12.8145,12.8278,12.8012,12.8145,38500.0
2005-08-12 14:35:00,19.3,19.31,19.29,19.29,29700.0,12.8145,12.8211,12.8078,12.8078,29700.0
2005-08-12 14:40:00,19.29,19.3,19.27,19.29,25200.0,12.8078,12.8145,12.7946,12.8078,25200.0
2005-08-12 14:45:00,19.29,19.3,19.28,19.29,67100.0,12.8078,12.8145,12.8012,12.8078,67100.0
2005-08-12 14:50:00,19.29,19.33,19.29,19.31,42400.0,12.8078,12.8344,12.8078,12.8211,42400.0
2005-08-12 14:55:00,19.31,19.33,19.3,19.31,40100.0,12.8211,12.8344,12.8145,12.8211,40100.0
2005-08-12 15:00:00,19.31,19.32,19.3,19.3,62800.0,12.8211,12.8278,12.8145,12.8145,62800.0
2005-08-12 15:05:00,19.3,19.32,19.29,19.32,42400.0,12.8145,12.8278,12.8078,12.8278,42400.0
2005-08-12 15:10:00,19.32,19.35,19.31,19.35,39500.0,12.8278,12.8477,12.8211,12.8477,39500.0
2005-08-12 15:15:00,19.34,19.34,19.32,19.34,32800.0,12.841,12.841,12.8278,12.841,32800.0
2005-08-12 15:20:00,19.34,19.42,19.33,19.4,54700.0,12.841,12.8941,12.8344,12.8809,54700.0
2005-08-12 15:25:00,19.39,19.4,19.38,19.39,67200.0,12.8742,12.8809,12.8676,12.8742,67200.0
2005-08-12 15:30:00,19.39,19.42,19.37,19.38,121900.0,12.8742,12.8941,12.8609,12.8676,121900.0
2005-08-12 15:35:00,19.37,19.4,19.36,19.39,75100.0,12.8609,12.8809,12.8543,12.8742,75100.0
2005-08-12 15:40:00,19.39,19.39,19.35,19.35,50600.0,12.8742,12.8742,12.8477,12.8477,50600.0
2005-08-12 15:45:00,19.35,19.36,19.32,19.33,63200.0,12.8477,12.8543,12.8278,12.8344,63200.0
2005-08-12 15:50:00,19.33,19.38,19.32,19.37,117000.0,12.8344,12.8676,12.8278,12.8609,117000.0
2005-08-12 15:55:00,19.36,19.38,19.31,19.35,161700.0,12.8543,12.8676,12.8211,12.8477,161700.0
2005-08-15 09:30:00,19.3,19.5,19.28,19.38,247200.0,12.8145,12.9473,12.8012,12.8676,247200.0
2005-08-15 09:35:00,19.4,19.45,19.3,19.37,57200.0,12.8809,12.9141,12.8145,12.8609,57200.0
2005-08-15 09:40:00,19.37,19.39,19.27,19.27,59400.0,12.8609,12.8742,12.7946,12.7946,59400.0
2005-08-15 09:45:00,19.27,19.29,19.25,19.29,39100.0,12.7946,12.8078,12.7813,12.8078,39100.0
2005-08-15 09:50:00,19.28,19.3,19.27,19.27,177400.0,12.8012,12.8145,12.7946,12.7946,177400.0
2005-08-15 09:55:00,19.28,19.3,19.26,19.29,65100.0,12.8012,12.8145,12.7879,12.8078,65100.0
2005-08-15 10:00:00,19.3,19.3,19.26,19.27,63700.0,12.8145,12.8145,12.7879,12.7946,63700.0
2005-08-15 10:05:00,19.26,19.29,19.26,19.27,24800.0,12.7879,12.8078,12.7879,12.7946,24800.0
2005-08-15 10:10:00,19.28,19.28,19.21,19.23,49500.0,12.8012,12.8012,12.7547,12.768,49500.0
2005-08-15 10:15:00,19.24,19.24,19.17,19.22,295400.0,12.7746,12.7746,12.7282,12.7614,295400.0
2005-08-15 10:20:00,19.24,19.24,19.17,19.17,49200.0,12.7746,12.7746,12.7282,12.7282,49200.0
2005-08-15 10:25:00,19.18,19.2,19.16,19.19,167900.0,12.7348,12.7481,12.7215,12.7414,167900.0
2005-08-15 10:30:00,19.18,19.19,19.17,19.19,54100.0,12.7348,12.7414,12.7282,12.7414,54100.0
2005-08-15 10:35:00,19.19,19.22,19.18,19.22,97700.0,12.7414,12.7614,12.7348,12.7614,97700.0
2005-08-15 10:40:00,19.21,19.27,19.21,19.27,59600.0,12.7547,12.7946,12.7547,12.7946,59600.0
2005-08-15 10:45:00,19.26,19.28,19.23,19.24,83800.0,12.7879,12.8012,12.768,12.7746,83800.0
2005-08-15 10:50:00,19.23,19.24,19.22,19.22,54800.0,12.768,12.7746,12.7614,12.7614,54800.0
2005-08-15 10:55:00,19.2,19.25,19.18,19.19,147700.0,12.7481,12.7813,12.7348,12.7414,147700.0
2005-08-15 11:00:00,19.2,19.25,19.19,19.22,155200.0,12.7481,12.7813,12.7414,12.7614,155200.0
2005-08-15 11:05:00,19.22,19.24,19.22,19.24,13000.0,12.7614,12.7746,12.7614,12.7746,13000.0
2005-08-15 11:10:00,19.23,19.24,19.23,19.24,33800.0,12.768,12.7746,12.768,12.7746,33800.0
2005-08-15 11:15:00,19.23,19.23,19.18,19.19,77300.0,12.768,12.768,12.7348,12.7414,77300.0
2005-08-15 11:20:00,19.2,19.21,19.19,19.19,39000.0,12.7481,12.7547,12.7414,12.7414,39000.0
2005-08-15 11:25:00,19.2,19.21,19.17,19.18,57100.0,12.7481,12.7547,12.7282,12.7348,57100.0
2005-08-15 11:30:00,19.17,19.25,19.17,19.17,131500.0,12.7282,12.7813,12.7282,12.7282,131500.0
2005-08-15 11:35:00,19.17,19.19,19.16,19.18,30000.0,12.7282,12.7414,12.7215,12.7348,30000.0
2005-08-15 11:40:00,19.17,19.17,19.14,19.14,91600.0,12.7282,12.7282,12.7082,12.7082,91600.0
2005-08-15 11:45:00,19.14,19.16,19.14,19.16,79700.0,12.7082,12.7215,12.7082,12.7215,79700.0
2005-08-15 11:50:00,19.16,19.18,19.16,19.18,47500.0,12.7215,12.7348,12.7215,12.7348,47500.0
2005-08-15 11:55:00,19.18,19.19,19.17,19.19,48500.0,12.7348,12.7414,12.7282,12.7414,48500.0
2005-08-15 12:00:00,19.19,19.2,19.18,19.18,47700.0,12.7414,12.7481,12.7348,12.7348,47700.0
2005-08-15 12:05:00,19.18,19.2,19.17,19.17,30700.0,12.7348,12.7481,12.7282,12.7282,30700.0
2005-08-15 12:10:00,19.17,19.18,19.16,19.17,47500.0,12.7282,12.7348,12.7215,12.7282,47500.0
2005-08-15 12:15:00,19.18,19.19,19.18,19.19,85400.0,12.7348,12.7414,12.7348,12.7414,85400.0
2005-08-15 12:20:00,19.18,19.22,19.18,19.22,98300.0,12.7348,12.7614,12.7348,12.7614,98300.0
2005-08-15 12:25:00,19.22,19.25,19.21,19.25,66600.0,12.7614,12.7813,12.7547,12.7813,66600.0
2005-08-15 12:30:00,19.25,19.28,19.24,19.26,80600.0,12.7813,12.8012,12.7746,12.7879,80600.0
2005-08-15 12:35:00,19.25,19.27,19.23,19.25,88500.0,12.7813,12.7946,12.768,12.7813,88500.0
2005-08-15 12:40:00,19.25,19.27,19.25,19.25,64600.0,12.7813,12.7946,12.7813,12.7813,64600.0
2005-08-15 12:45:00,19.25,19.27,19.24,19.24,37000.0,12.7813,12.7946,12.7746,12.7746,37000.0
2005-08-15 12:50:00,19.24,19.24,19.22,19.23,30700.0,12.7746,12.7746,12.7614,12.768,30700.0
2005-08-15 12:55:00,19.23,19.24,19.21,19.23,60900.0,12.768,12.7746,12.7547,12.768,60900.0
2005-08-15 13:00:00,19.23,19.25,19.21,19.24,54000.0,12.768,12.7813,12.7547,12.7746,54000.0
2005-08-15 13:05:00,19.24,19.24,19.22,19.22,33800.0,12.7746,12.7746,12.7614,12.7614,33800.0
2005-08-15 13:10:00,19.23,19.24,19.22,19.22,95800.0,12.768,12.7746,12.7614,12.7614,95800.0
2005-08-15 13:15:00,19.23,19.24,19.22,19.23,45800.0,12.768,12.7746,12.7614,12.768,45800.0
2005-08-15 13:20:00,19.24,19.28,19.23,19.26,76800.0,12.7746,12.8012,12.768,12.7879,76800.0
2005-08-15 13:25:00,19.26,19.27,19.24,19.25,67800.0,12.7879,12.7946,12.7746,12.7813,67800.0
2005-08-15 13:30:00,19.24,19.27,19.24,19.27,67800.0,12.7746,12.7946,12.7746,12.7946,67800.0
2005-08-15 13:35:00,19.26,19.28,19.26,19.28,60900.0,12.7879,12.8012,12.7879,12.8012,60900.0
2005-08-15 13:40:00,19.28,19.3,19.27,19.29,67400.0,12.8012,12.8145,12.7946,12.8078,67400.0
2005-08-15 13:45:00,19.29,19.33,19.29,19.32,128200.0,12.8078,12.8344,12.8078,12.8278,128200.0
2005-08-15 13:50:00,19.31,19.32,19.29,19.31,80100.0,12.8211,12.8278,12.8078,12.8211,80100.0
2005-08-15 13:55:00,19.3,19.31,19.27,19.29,52900.0,12.8145,12.8211,12.7946,12.8078,52900.0
2005-08-15 14:00:00,19.29,19.3,19.26,19.28,43600.0,12.8078,12.8145,12.7879,12.8012,43600.0
2005-08-15 14:05:00,19.28,19.28,19.27,19.28,45600.0,12.8012,12.8012,12.7946,12.8012,45600.0
2005-08-15 14:10:00,19.29,19.29,19.26,19.27,66500.0,12.8078,12.8078,12.7879,12.7946,66500.0
2005-08-15 14:15:00,19.27,19.28,19.27,19.27,30900.0,12.7946,12.8012,12.7946,12.7946,30900.0
2005-08-15 14:20:00,19.28,19.29,19.27,19.28,39600.0,12.8012,12.8078,12.7946,12.8012,39600.0
2005-08-15 14:25:00,19.28,19.3,19.27,19.3,47700.0,12.8012,12.8145,12.7946,12.8145,47700.0
2005-08-15 14:30:00,19.3,19.3,19.29,19.3,15600.0,12.8145,12.8145,12.8078,12.8145,15600.0
2005-08-15 14:35:00,19.3,19.31,19.28,19.28,74000.0,12.8145,12.8211,12.8012,12.8012,74000.0
2005-08-15 14:40:00,19.29,19.35,19.28,19.33,146800.0,12.8078,12.8477,12.8012,12.8344,146800.0
2005-08-15 14:45:00,19.34,19.34,19.31,19.32,84100.0,12.841,12.841,12.8211,12.8278,84100.0
2005-08-15 14:50:00,19.32,19.38,19.32,19.36,98100.0,12.8278,12.8676,12.8278,12.8543,98100.0
2005-08-15 14:55:00,19.37,19.38,19.36,19.36,83500.0,12.8609,12.8676,12.8543,12.8543,83500.0
2005-08-15 15:00:00,19.36,19.42,19.36,19.41,94200.0,12.8543,12.8941,12.8543,12.8875,94200.0
2005-08-15 15:05:00,19.41,19.43,19.4,19.43,89200.0,12.8875,12.9008,12.8809,12.9008,89200.0
2005-08-15 15:10:00,19.43,19.43,19.41,19.41,64700.0,12.9008,12.9008,12.8875,12.8875,64700.0
2005-08-15 15:15:00,19.42,19.44,19.4,19.44,73500.0,12.8941,12.9074,12.8809,12.9074,73500.0
2005-08-15 15:20:00,19.44,19.47,19.43,19.47,51700.0,12.9074,12.9273,12.9008,12.9273,51700.0
2005-08-15 15:25:00,19.47,19.48,19.46,19.47,30000.0,12.9273,12.934,12.9207,12.9273,30000.0
2005-08-15 15:30:00,19.48,19.48,19.41,19.42,86200.0,12.934,12.934,12.8875,12.8941,86200.0
2005-08-15 15:35:00,19.42,19.43,19.39,19.39,67700.0,12.8941,12.9008,12.8742,12.8742,67700.0
2005-08-15 15:40:00,19.39,19.4,19.37,19.39,79800.0,12.8742,12.8809,12.8609,12.8742,79800.0
2005-08-15 15:45:00,19.38,19.4,19.36,19.36,89800.0,12.8676,12.8809,12.8543,12.8543,89800.0
2005-08-15 15:50:00,19.36,19.39,19.35,19.36,90700.0,12.8543,12.8742,12.8477,12.8543,90700.0
2005-08-15 15:55:00,19.37,19.38,19.34,19.36,128700.0,12.8609,12.8676,12.841,12.8543,128700.0
2005-08-16 09:30:00,19.21,19.27,19.2,19.27,225300.0,12.7547,12.7946,12.7481,12.7946,225300.0
2005-08-16 09:35:00,19.27,19.28,19.2,19.24,77400.0,12.7946,12.8012,12.7481,12.7746,77400.0
2005-08-16 09:40:00,19.24,19.27,19.21,19.21,62200.0,12.7746,12.7946,12.7547,12.7547,62200.0
2005-08-16 09:45:00,19.22,19.26,19.2,19.26,97800.0,12.7614,12.7879,12.7481,12.7879,97800.0
2005-08-16 09:50:00,19.26,19.27,19.16,19.22,134600.0,12.7879,12.7946,12.7215,12.7614,134600.0
2005-08-16 09:55:00,19.22,19.22,19.17,19.17,101000.0,12.7614,12.7614,12.7282,12.7282,101000.0
2005-08-16 10:00:00,19.18,19.19,19.11,19.16,235000.0,12.7348,12.7414,12.6883,12.7215,235000.0
2005-08-16 10:05:00,19.15,19.17,19.14,19.17,101800.0,12.7149,12.7282,12.7082,12.7282,101800.0
2005-08-16 10:10:00,19.17,19.18,19.15,19.17,79700.0,12.7282,12.7348,12.7149,12.7282,79700.0
2005-08-16 10:15:00,19.17,19.18,19.16,19.17,174800.0,12.7282,12.7348,12.7215,12.7282,174800.0
2005-08-16 10:20:00,19.18,19.2,19.14,19.16,118200.0,12.7348,12.7481,12.7082,12.7215,118200.0
2005-08-16 10:25:00,19.16,19.18,19.16,19.18,79400.0,12.7215,12.7348,12.7215,12.7348,79400.0
2005-08-16 10:30:00,19.18,19.18,19.15,19.16,81700.0,12.7348,12.7348,12.7149,12.7215,81700.0
2005-08-16 10:35:00,19.17,19.18,19.15,19.18,122900.0,12.7282,12.7348,12.7149,12.7348,122900.0
2005-08-16 10:40:00,19.17,19.17,19.14,19.15,79200.0,12.7282,12.7282,12.7082,12.7149,79200.0
2005-08-16 10:45:00,19.16,19.18,19.16,19.16,76400.0,12.7215,12.7348,12.7215,12.7215,76400.0
2005-08-16 10:50:00,19.16,19.18,19.16,19.17,83500.0,12.7215,12.7348,12.7215,12.7282,83500.0
2005-08-16 10:55:00,19.17,19.17,19.13,19.14,90700.0,12.7282,12.7282,12.7016,12.7082,90700.0
2005-08-16 11:00:00,19.15,19.15,19.12,19.13,100500.0,12.7149,12.7149,12.695,12.7016,100500.0
2005-08-16 11:05:00,19.13,19.16,19.13,19.15,77100.0,12.7016,12.7215,12.7016,12.7149,77100.0
2005-08-16 11:10:00,19.15,19.16,19.13,19.15,92200.0,12.7149,12.7215,12.7016,12.7149,92200.0
2005-08-16 11:15:00,19.15,19.16,19.13,19.14,131600.0,12.7149,12.7215,12.7016,12.7082,131600.0
2005-08-16 11:20:00,19.13,19.16,19.13,19.16,52900.0,12.7016,12.7215,12.7016,12.7215,52900.0
2005-08-16 11:25:00,19.16,19.16,19.11,19.13,82000.0,12.7215,12.7215,12.6883,12.7016,82000.0
2005-08-16 11:30:00,19.13,19.16,19.13,19.15,40200.0,12.7016,12.7215,12.7016,12.7149,40200.0
2005-08-16 11:35:00,19.16,19.18,19.15,19.16,48700.0,12.7215,12.7348,12.7149,12.7215,48700.0
2005-08-16 11:40:00,19.16,19.17,19.16,19.17,33400.0,12.7215,12.7282,12.7215,12.7282,33400.0
2005-08-16 11:45:00,19.17,19.18,19.14,19.15,74800.0,12.7282,12.7348,12.7082,12.7149,74800.0
2005-08-16 11:50:00,19.14,19.15,19.13,19.13,52700.0,12.7082,12.7149,12.7016,12.7016,52700.0
2005-08-16 11:55:00,19.13,19.15,19.12,19.13,57900.0,12.7016,12.7149,12.695,12.7016,57900.0
2005-08-16 12:00:00,19.14,19.14,19.01,19.01,274000.0,12.7082,12.7082,12.6219,12.6219,274000.0
2005-08-16 12:05:00,19.01,19.02,18.9,18.96,559400.0,12.6219,12.6286,12.5489,12.5887,559400.0
2005-08-16 12:10:00,18.97,18.98,18.95,18.98,111600.0,12.5954,12.602,12.5821,12.602,111600.0
2005-08-16 12:15:00,18.97,19.0,18.97,19.0,176300.0,12.5954,12.6153,12.5954,12.6153,176300.0
2005-08-16 12:20:00,19.0,19.02,18.99,19.0,147800.0,12.6153,12.6286,12.6086,12.6153,147800.0
2005-08-16 12:25:00,18.99,19.0,18.95,18.97,145200.0,12.6086,12.6153,12.5821,12.5954,145200.0
2005-08-16 12:30:00,18.97,19.04,18.97,19.02,143200.0,12.5954,12.6418,12.5954,12.6286,143200.0
2005-08-16 12:35:00,19.01,19.02,19.0,19.01,56200.0,12.6219,12.6286,12.6153,12.6219,56200.0
2005-08-16 12:40:00,19.0,19.02,19.0,19.01,37900.0,12.6153,12.6286,12.6153,12.6219,37900.0
2005-08-16 12:45:00,19.01,19.02,19.01,19.02,39800.0,12.6219,12.6286,12.6219,12.6286,39800.0
2005-08-16 12:50:00,19.01,19.03,19.01,19.02,27100.0,12.6219,12.6352,12.6219,12.6286,27100.0
2005-08-16 12:55:00,19.02,19.04,19.02,19.03,25100.0,12.6286,12.6418,12.6286,12.6352,25100.0
2005-08-16 13:00:00,19.03,19.04,19.03,19.03,15400.0,12.6352,12.6418,12.6352,12.6352,15400.0
2005-08-16 13:05:00,19.04,19.04,19.03,19.03,32800.0,12.6418,12.6418,12.6352,12.6352,32800.0
2005-08-16 13:10:00,19.04,19.05,19.03,19.05,36000.0,12.6418,12.6485,12.6352,12.6485,36000.0
2005-08-16 13:15:00,19.05,19.06,19.04,19.05,21500.0,12.6485,12.6551,12.6418,12.6485,21500.0
2005-08-16 13:20:00,19.05,19.06,19.05,19.05,69200.0,12.6485,12.6551,12.6485,12.6485,69200.0
2005-08-16 13:25:00,19.05,19.06,19.0,19.01,65200.0,12.6485,12.6551,12.6153,12.6219,65200.0
2005-08-16 13:30:00,19.01,19.02,19.0,19.01,74300.0,12.6219,12.6286,12.6153,12.6219,74300.0
2005-08-16 13:35:00,19.01,19.01,19.0,19.0,78100.0,12.6219,12.6219,12.6153,12.6153,78100.0
2005-08-16 13:40:00,19.0,19.01,18.97,18.98,122200.0,12.6153,12.6219,12.5954,12.602,122200.0
2005-08-16 13:45:00,18.98,18.99,18.96,18.96,48700.0,12.602,12.6086,12.5887,12.5887,48700.0
2005-08-16 13:50:00,18.96,18.96,18.93,18.93,105400.0,12.5887,12.5887,12.5688,12.5688,105400.0
2005-08-16 13:55:00,18.94,18.94,18.9,18.91,110000.0,12.5754,12.5754,12.5489,12.5555,110000.0
2005-08-16 14:00:00,18.9,18.95,18.89,18.93,236400.0,12.5489,12.5821,12.5422,12.5688,236400.0
2005-08-16 14:05:00,18.92,18.96,18.91,18.94,101000.0,12.5622,12.5887,12.5555,12.5754,101000.0
2005-08-16 14:10:00,18.94,18.97,18.94,18.96,105500.0,12.5754,12.5954,12.5754,12.5887,105500.0
2005-08-16 14:15:00,18.96,18.97,18.95,18.95,41000.0,12.5887,12.5954,12.5821,12.5821,41000.0
2005-08-16 14:20:00,18.95,18.96,18.92,18.93,221200.0,12.5821,12.5887,12.5622,12.5688,221200.0
2005-08-16 14:25:00,18.92,18.95,18.92,18.93,58400.0,12.5622,12.5821,12.5622,12.5688,58400.0
2005-08-16 14:30:00,18.93,18.96,18.91,18.95,115700.0,12.5688,12.5887,12.5555,12.5821,115700.0
2005-08-16 14:35:00,18.94,18.99,18.94,18.98,113500.0,12.5754,12.6086,12.5754,12.602,113500.0
2005-08-16 14:40:00,18.99,19.0,18.97,18.97,90900.0,12.6086,12.6153,12.5954,12.5954,90900.0
2005-08-16 14:45:00,18.97,18.98,18.94,18.95,121500.0,12.5954,12.602,12.5754,12.5821,121500.0
2005-08-16 14:50:00,18.95,18.96,18.93,18.94,77100.0,12.5821,12.5887,12.5688,12.5754,77100.0
2005-08-16 14:55:00,18.94,18.97,18.92,18.96,66200.0,12.5754,12.5954,12.5622,12.5887,66200.0
2005-08-16 15:00:00,18.96,18.97,18.94,18.97,124700.0,12.5887,12.5954,12.5754,12.5954,124700.0
2005-08-16 15:05:00,18.96,18.99,18.95,18.96,89500.0,12.5887,12.6086,12.5821,12.5887,89500.0
2005-08-16 15:10:00,18.96,18.97,18.95,18.97,63700.0,12.5887,12.5954,12.5821,12.5954,63700.0
2005-08-16 15:15:00,18.96,18.99,18.95,18.96,120300.0,12.5887,12.6086,12.5821,12.5887,120300.0
2005-08-16 15:20:00,18.96,18.97,18.9,18.9,173000.0,12.5887,12.5954,12.5489,12.5489,173000.0
2005-08-16 15:25:00,18.91,18.91,18.86,18.9,219800.0,12.5555,12.5555,12.5223,12.5489,219800.0
2005-08-16 15:30:00,18.9,18.9,18.8,18.83,261900.0,12.5489,12.5489,12.4825,12.5024,261900.0
2005-08-16 15:35:00,18.83,18.89,18.79,18.79,174100.0,12.5024,12.5422,12.4759,12.4759,174100.0
2005-08-16 15:40:00,18.81,18.88,18.77,18.87,277200.0,12.4891,12.5356,12.4626,12.529,277200.0
2005-08-16 15:45:00,18.88,18.88,18.84,18.85,136200.0,12.5356,12.5356,12.509,12.5157,136200.0
2005-08-16 15:50:00,18.85,18.87,18.85,18.86,160700.0,12.5157,12.529,12.5157,12.5223,160700.0
2005-08-16 15:55:00,18.86,18.87,18.81,18.84,255800.0,12.5223,12.529,12.4891,12.509,255800.0
2005-08-17 09:30:00,18.75,18.78,18.63,18.64,625400.0,12.4493,12.4692,12.3696,12.3763,625400.0
2005-08-17 09:35:00,18.69,18.72,18.63,18.68,199900.0,12.4095,12.4294,12.3696,12.4028,199900.0
2005-08-17 09:40:00,18.68,18.69,18.61,18.67,175000.0,12.4028,12.4095,12.3563,12.3962,175000.0
2005-08-17 09:45:00,18.67,18.73,18.65,18.71,261100.0,12.3962,12.436,12.3829,12.4227,261100.0
2005-08-17 09:50:00,18.71,18.73,18.68,18.68,165300.0,12.4227,12.436,12.4028,12.4028,165300.0
2005-08-17 09:55:00,18.68,18.73,18.63,18.66,722000.0,12.4028,12.436,12.3696,12.3895,722000.0
2005-08-17 10:00:00,18.66,18.73,18.66,18.7,211000.0,12.3895,12.436,12.3895,12.4161,211000.0
2005-08-17 10:05:00,18.69,18.73,18.68,18.72,166700.0,12.4095,12.436,12.4028,12.4294,166700.0
2005-08-17 10:10:00,18.73,18.78,18.71,18.71,122100.0,12.436,12.4692,12.4227,12.4227,122100.0
2005-08-17 10:15:00,18.71,18.75,18.69,18.72,176900.0,12.4227,12.4493,12.4095,12.4294,176900.0
2005-08-17 10:20:00,18.71,18.74,18.71,18.73,93700.0,12.4227,12.4427,12.4227,12.436,93700.0
2005-08-17 10:25:00,18.73,18.76,18.73,18.74,153900.0,12.436,12.4559,12.436,12.4427,153900.0
2005-08-17 10:30:00,18.74,18.75,18.68,18.7,305500.0,12.4427,12.4493,12.4028,12.4161,305500.0
2005-08-17 10:35:00,18.71,18.76,18.7,18.72,208600.0,12.4227,12.4559,12.4161,12.4294,208600.0
2005-08-17 10:40:00,18.73,18.74,18.71,18.71,141600.0,12.436,12.4427,12.4227,12.4227,141600.0
2005-08-17 10:45:00,18.72,18.74,18.71,18.73,176600.0,12.4294,12.4427,12.4227,12.436,176600.0
2005-08-17 10:50:00,18.74,18.77,18.73,18.76,129400.0,12.4427,12.4626,12.436,12.4559,129400.0
2005-08-17 10:55:00,18.77,18.79,18.75,18.77,183400.0,12.4626,12.4759,12.4493,12.4626,183400.0
2005-08-17 11:00:00,18.76,18.85,18.76,18.84,229400.0,12.4559,12.5157,12.4559,12.509,229400.0
2005-08-17 11:05:00,18.84,18.85,18.81,18.83,118000.0,12.509,12.5157,12.4891,12.5024,118000.0
2005-08-17 11:10:00,18.83,18.9,18.82,18.9,165400.0,12.5024,12.5489,12.4958,12.5489,165400.0
2005-08-17 11:15:00,18.88,18.93,18.88,18.92,140300.0,12.5356,12.5688,12.5356,12.5622,140300.0
2005-08-17 11:20:00,18.91,18.94,18.91,18.92,153200.0,12.5555,12.5754,12.5555,12.5622,153200.0
2005-08-17 11:25:00,18.93,18.93,18.78,18.9,245800.0,12.5688,12.5688,12.4692,12.5489,245800.0
2005-08-17 11:30:00,18.9,18.95,18.9,18.95,158800.0,12.5489,12.5821,12.5489,12.5821,158800.0
2005-08-17 11:35:00,18.95,18.96,18.93,18.96,139800.0,12.5821,12.5887,12.5688,12.5887,139800.0
2005-08-17 11:40:00,18.95,18.96,18.91,18.92,52700.0,12.5821,12.5887,12.5555,12.5622,52700.0
2005-08-17 11:45:00,18.93,18.94,18.92,18.94,39000.0,12.5688,12.5754,12.5622,12.5754,39000.0
2005-08-17 11:50:00,18.94,18.94,18.93,18.94,72600.0,12.5754,12.5754,12.5688,12.5754,72600.0
2005-08-17 11:55:00,18.93,18.98,18.93,18.98,125800.0,12.5688,12.602,12.5688,12.602,125800.0
2005-08-17 12:00:00,18.98,19.05,18.97,19.03,179400.0,12.602,12.6485,12.5954,12.6352,179400.0
2005-08-17 12:05:00,19.03,19.03,19.0,19.02,128200.0,12.6352,12.6352,12.6153,12.6286,128200.0
2005-08-17 12:10:00,19.01,19.04,18.99,19.0,169800.0,12.6219,12.6418,12.6086,12.6153,169800.0
2005-08-17 12:15:00,18.99,19.02,18.99,19.01,124100.0,12.6086,12.6286,12.6086,12.6219,124100.0
2005-08-17 12:20:00,19.02,19.05,19.02,19.05,168500.0,12.6286,12.6485,12.6286,12.6485,168500.0
2005-08-17 12:25:00,19.05,19.06,19.01,19.02,63400.0,12.6485,12.6551,12.6219,12.6286,63400.0
2005-08-17 12:30:00,19.01,19.06,19.01,19.04,38400.0,12.6219,12.6551,12.6219,12.6418,38400.0
2005-08-17 12:35:00,19.04,19.05,19.03,19.03,48400.0,12.6418,12.6485,12.6352,12.6352,48400.0
2005-08-17 12:40:00,19.03,19.05,19.02,19.04,44400.0,12.6352,12.6485,12.6286,12.6418,44400.0
2005-08-17 12:45:00,19.04,19.05,19.03,19.04,34300.0,12.6418,12.6485,12.6352,12.6418,34300.0
2005-08-17 12:50:00,19.04,19.05,19.03,19.05,31700.0,12.6418,12.6485,12.6352,12.6485,31700.0
2005-08-17 12:55:00,19.04,19.07,19.04,19.07,83900.0,12.6418,12.6618,12.6418,12.6618,83900.0
2005-08-17 13:00:00,19.07,19.09,19.06,19.08,88400.0,12.6618,12.675,12.6551,12.6684,88400.0
2005-08-17 13:05:00,19.08,19.09,19.07,19.08,54300.0,12.6684,12.675,12.6618,12.6684,54300.0
2005-08-17 13:10:00,19.09,19.09,19.07,19.08,71200.0,12.675,12.675,12.6618,12.6684,71200.0
2005-08-17 13:15:00,19.07,19.07,19.04,19.06,50600.0,12.6618,12.6618,12.6418,12.6551,50600.0
2005-08-17 13:20:00,19.06,19.09,19.06,19.08,99400.0,12.6551,12.675,12.6551,12.6684,99400.0
2005-08-17 13:25:00,19.08,19.09,19.03,19.06,57700.0,12.6684,12.675,12.6352,12.6551,57700.0
2005-08-17 13:30:00,19.05,19.07,19.03,19.03,101700.0,12.6485,12.6618,12.6352,12.6352,101700.0
2005-08-17 13:35:00,19.04,19.05,19.03,19.04,28500.0,12.6418,12.6485,12.6352,12.6418,28500.0
2005-08-17 13:40:00,19.04,19.05,19.02,19.04,76500.0,12.6418,12.6485,12.6286,12.6418,76500.0
2005-08-17 13:45:00,19.04,19.06,19.02,19.02,75700.0,12.6418,12.6551,12.6286,12.6286,75700.0
2005-08-17 13:50:00,19.03,19.04,18.98,18.99,120400.0,12.6352,12.6418,12.602,12.6086,120400.0
2005-08-17 13:55:00,18.99,18.99,18.96,18.96,42700.0,12.6086,12.6086,12.5887,12.5887,42700.0
2005-08-17 14:00:00,18.96,18.97,18.93,18.95,116500.0,12.5887,12.5954,12.5688,12.5821,116500.0
2005-08-17 14:05:00,18.95,18.95,18.9,18.91,74400.0,12.5821,12.5821,12.5489,12.5555,74400.0
2005-08-17 14:10:00,18.91,18.93,18.9,18.91,32900.0,12.5555,12.5688,12.5489,12.5555,32900.0
2005-08-17 14:15:00,18.9,18.95,18.89,18.94,101600.0,12.5489,12.5821,12.5422,12.5754,101600.0
2005-08-17 14:20:00,18.94,18.98,18.93,18.98,76600.0,12.5754,12.602,12.5688,12.602,76600.0
2005-08-17 14:25:00,18.98,19.02,18.98,19.0,56700.0,12.602,12.6286,12.602,12.6153,56700.0
2005-08-17 14:30:00,19.0,19.01,18.97,18.99,27000.0,12.6153,12.6219,12.5954,12.6086,27000.0
2005-08-17 14:35:00,18.99,18.99,18.97,18.99,29400.0,12.6086,12.6086,12.5954,12.6086,29400.0
2005-08-17 14:40:00,18.99,18.99,18.92,18.93,40800.0,12.6086,12.6086,12.5622,12.5688,40800.0
2005-08-17 14:45:00,18.92,18.94,18.92,18.94,40700.0,12.5622,12.5754,12.5622,12.5754,40700.0
2005-08-17 14:50:00,18.95,18.95,18.92,18.93,35200.0,12.5821,12.5821,12.5622,12.5688,35200.0
2005-08-17 14:55:00,18.93,18.93,18.87,18.89,82500.0,12.5688,12.5688,12.529,12.5422,82500.0
2005-08-17 15:00:00,18.89,18.94,18.87,18.93,227900.0,12.5422,12.5754,12.529,12.5688,227900.0
2005-08-17 15:05:00,18.93,18.95,18.92,18.94,43800.0,12.5688,12.5821,12.5622,12.5754,43800.0
2005-08-17 15:10:00,18.95,18.95,18.93,18.94,57600.0,12.5821,12.5821,12.5688,12.5754,57600.0
2005-08-17 15:15:00,18.95,19.0,18.93,19.0,122700.0,12.5821,12.6153,12.5688,12.6153,122700.0
2005-08-17 15:20:00,19.0,19.01,18.99,19.0,110900.0,12.6153,12.6219,12.6086,12.6153,110900.0
2005-08-17 15:25:00,18.99,19.0,18.96,18.97,90100.0,12.6086,12.6153,12.5887,12.5954,90100.0
2005-08-17 15:30:00,18.97,19.0,18.96,19.0,129000.0,12.5954,12.6153,12.5887,12.6153,129000.0
2005-08-17 15:35:00,18.99,19.0,18.99,18.99,105400.0,12.6086,12.6153,12.6086,12.6086,105400.0
2005-08-17 15:40:00,18.99,19.0,18.95,18.95,146200.0,12.6086,12.6153,12.5821,12.5821,146200.0
2005-08-17 15:45:00,18.96,19.0,18.96,18.97,78800.0,12.5887,12.6153,12.5887,12.5954,78800.0
2005-08-17 15:50:00,18.98,19.0,18.97,18.99,78700.0,12.602,12.6153,12.5954,12.6086,78700.0
2005-08-17 15:55:00,18.99,19.03,18.96,18.98,284300.0,12.6086,12.6352,12.5887,12.602,284300.0
2005-08-18 09:30:00,18.78,18.85,18.7,18.75,229100.0,12.4692,12.5157,12.4161,12.4493,229100.0
2005-08-18 09:35:00,18.75,18.83,18.74,18.74,77500.0,12.4493,12.5024,12.4427,12.4427,77500.0
2005-08-18 09:40:00,18.74,18.76,18.68,18.75,110600.0,12.4427,12.4559,12.4028,12.4493,110600.0
2005-08-18 09:45:00,18.76,18.8,18.74,18.77,112500.0,12.4559,12.4825,12.4427,12.4626,112500.0
2005-08-18 09:50:00,18.77,18.82,18.76,18.78,194500.0,12.4626,12.4958,12.4559,12.4692,194500.0
2005-08-18 09:55:00,18.79,18.79,18.75,18.77,162800.0,12.4759,12.4759,12.4493,12.4626,162800.0
2005-08-18 10:00:00,18.76,18.84,18.76,18.79,184600.0,12.4559,12.509,12.4559,12.4759,184600.0
2005-08-18 10:05:00,18.78,18.81,18.75,18.8,198900.0,12.4692,12.4891,12.4493,12.4825,198900.0
2005-08-18 10:10:00,18.79,18.8,18.77,18.77,35800.0,12.4759,12.4825,12.4626,12.4626,35800.0
2005-08-18 10:15:00,18.77,18.77,18.72,18.74,77600.0,12.4626,12.4626,12.4294,12.4427,77600.0
2005-08-18 10:20:00,18.74,18.79,18.73,18.76,119700.0,12.4427,12.4759,12.436,12.4559,119700.0
2005-08-18 10:25:00,18.77,18.77,18.73,18.76,38200.0,12.4626,12.4626,12.436,12.4559,38200.0
2005-08-18 10:30:00,18.76,18.83,18.75,18.83,86200.0,12.4559,12.5024,12.4493,12.5024,86200.0
2005-08-18 10:35:00,18.83,18.84,18.79,18.8,62900.0,12.5024,12.509,12.4759,12.4825,62900.0
2005-08-18 10:40:00,18.8,18.82,18.79,18.8,52000.0,12.4825,12.4958,12.4759,12.4825,52000.0
2005-08-18 10:45:00,18.8,18.8,18.73,18.73,48000.0,12.4825,12.4825,12.436,12.436,48000.0
2005-08-18 10:50:00,18.73,18.76,18.7,18.75,76600.0,12.436,12.4559,12.4161,12.4493,76600.0
2005-08-18 10:55:00,18.74,18.75,18.72,18.75,39100.0,12.4427,12.4493,12.4294,12.4493,39100.0
2005-08-18 11:00:00,18.74,18.75,18.71,18.73,51500.0,12.4427,12.4493,12.4227,12.436,51500.0
2005-08-18 11:05:00,18.73,18.75,18.7,18.7,90800.0,12.436,12.4493,12.4161,12.4161,90800.0
2005-08-18 11:10:00,18.7,18.7,18.66,18.68,89500.0,12.4161,12.4161,12.3895,12.4028,89500.0
2005-08-18 11:15:00,18.69,18.7,18.63,18.68,106100.0,12.4095,12.4161,12.3696,12.4028,106100.0
2005-08-18 11:20:00,18.68,18.72,18.66,18.7,83900.0,12.4028,12.4294,12.3895,12.4161,83900.0
2005-08-18 11:25:00,18.71,18.71,18.66,18.66,88000.0,12.4227,12.4227,12.3895,12.3895,88000.0
2005-08-18 11:30:00,18.66,18.67,18.64,18.65,91300.0,12.3895,12.3962,12.3763,12.3829,91300.0
2005-08-18 11:35:00,18.66,18.68,18.65,18.66,114800.0,12.3895,12.4028,12.3829,12.3895,114800.0
2005-08-18 11:40:00,18.66,18.68,18.65,18.65,27900.0,12.3895,12.4028,12.3829,12.3829,27900.0
2005-08-18 11:45:00,18.65,18.66,18.65,18.65,99300.0,12.3829,12.3895,12.3829,12.3829,99300.0
2005-08-18 11:50:00,18.65,18.7,18.65,18.67,61700.0,12.3829,12.4161,12.3829,12.3962,61700.0
2005-08-18 11:55:00,18.67,18.67,18.64,18.64,53500.0,12.3962,12.3962,12.3763,12.3763,53500.0
2005-08-18 12:00:00,18.64,18.67,18.64,18.65,43300.0,12.3763,12.3962,12.3763,12.3829,43300.0
2005-08-18 12:05:00,18.64,18.66,18.63,18.64,143000.0,12.3763,12.3895,12.3696,12.3763,143000.0
2005-08-18 12:10:00,18.63,18.66,18.63,18.63,80700.0,12.3696,12.3895,12.3696,12.3696,80700.0
2005-08-18 12:15:00,18.63,18.65,18.57,18.58,157500.0,12.3696,12.3829,12.3298,12.3364,157500.0
2005-08-18 12:20:00,18.57,18.59,18.5,18.52,114800.0,12.3298,12.3431,12.2833,12.2966,114800.0
2005-08-18 12:25:00,18.52,18.6,18.51,18.59,139800.0,12.2966,12.3497,12.2899,12.3431,139800.0
2005-08-18 12:30:00,18.59,18.61,18.58,18.6,154200.0,12.3431,12.3563,12.3364,12.3497,154200.0
2005-08-18 12:35:00,18.6,18.6,18.58,18.59,37400.0,12.3497,12.3497,12.3364,12.3431,37400.0
2005-08-18 12:40:00,18.59,18.6,18.59,18.6,35100.0,12.3431,12.3497,12.3431,12.3497,35100.0
2005-08-18 12:45:00,18.59,18.6,18.58,18.6,41800.0,12.3431,12.3497,12.3364,12.3497,41800.0
2005-08-18 12:50:00,18.6,18.6,18.55,18.56,75300.0,12.3497,12.3497,12.3165,12.3231,75300.0
2005-08-18 12:55:00,18.55,18.58,18.55,18.58,57400.0,12.3165,12.3364,12.3165,12.3364,57400.0
2005-08-18 13:00:00,18.57,18.58,18.57,18.58,30700.0,12.3298,12.3364,12.3298,12.3364,30700.0
2005-08-18 13:05:00,18.57,18.6,18.57,18.6,163900.0,12.3298,12.3497,12.3298,12.3497,163900.0
2005-08-18 13:10:00,18.59,18.62,18.58,18.61,85300.0,12.3431,12.363,12.3364,12.3563,85300.0
2005-08-18 13:15:00,18.61,18.63,18.61,18.62,48500.0,12.3563,12.3696,12.3563,12.363,48500.0
2005-08-18 13:20:00,18.62,18.65,18.61,18.65,80700.0,12.363,12.3829,12.3563,12.3829,80700.0
2005-08-18 13:25:00,18.64,18.64,18.61,18.62,67200.0,12.3763,12.3763,12.3563,12.363,67200.0
2005-08-18 13:30:00,18.63,18.64,18.62,18.63,66500.0,12.3696,12.3763,12.363,12.3696,66500.0
2005-08-18 13:35:00,18.63,18.64,18.62,18.62,51300.0,12.3696,12.3763,12.363,12.363,51300.0
2005-08-18 13:40:00,18.62,18.63,18.6,18.61,56600.0,12.363,12.3696,12.3497,12.3563,56600.0
2005-08-18 13:45:00,18.61,18.63,18.61,18.61,59300.0,12.3563,12.3696,12.3563,12.3563,59300.0
2005-08-18 13:50:00,18.62,18.62,18.58,18.6,42100.0,12.363,12.363,12.3364,12.3497,42100.0
2005-08-18 13:55:00,18.58,18.6,18.58,18.58,29000.0,12.3364,12.3497,12.3364,12.3364,29000.0
2005-08-18 14:00:00,18.59,18.59,18.54,18.57,67800.0,12.3431,12.3431,12.3099,12.3298,67800.0
2005-08-18 14:05:00,18.56,18.59,18.54,18.59,49700.0,12.3231,12.3431,12.3099,12.3431,49700.0
2005-08-18 14:10:00,18.58,18.6,18.55,18.57,63400.0,12.3364,12.3497,12.3165,12.3298,63400.0
2005-08-18 14:15:00,18.56,18.59,18.53,18.54,39600.0,12.3231,12.3431,12.3032,12.3099,39600.0
2005-08-18 14:20:00,18.54,18.55,18.46,18.46,181900.0,12.3099,12.3165,12.2567,12.2567,181900.0
2005-08-18 14:25:00,18.45,18.5,18.33,18.36,551000.0,12.2501,12.2833,12.1704,12.1903,551000.0
2005-08-18 14:30:00,18.36,18.36,18.3,18.35,269300.0,12.1903,12.1903,12.1505,12.1837,269300.0
2005-08-18 14:35:00,18.36,18.39,18.32,18.38,169900.0,12.1903,12.2103,12.1638,12.2036,169900.0
2005-08-18 14:40:00,18.38,18.4,18.34,18.35,193900.0,12.2036,12.2169,12.1771,12.1837,193900.0
2005-08-18 14:45:00,18.36,18.4,18.36,18.39,100500.0,12.1903,12.2169,12.1903,12.2103,100500.0
2005-08-18 14:50:00,18.38,18.4,18.37,18.38,82200.0,12.2036,12.2169,12.197,12.2036,82200.0
2005-08-18 14:55:00,18.39,18.39,18.37,18.38,50800.0,12.2103,12.2103,12.197,12.2036,50800.0
2005-08-18 15:00:00,18.38,18.41,18.37,18.39,144300.0,12.2036,12.2235,12.197,12.2103,144300.0
2005-08-18 15:05:00,18.4,18.43,18.4,18.41,78800.0,12.2169,12.2368,12.2169,12.2235,78800.0
2005-08-18 15:10:00,18.42,18.45,18.41,18.42,80800.0,12.2302,12.2501,12.2235,12.2302,80800.0
2005-08-18 15:15:00,18.42,18.43,18.4,18.43,64800.0,12.2302,12.2368,12.2169,12.2368,64800.0
2005-08-18 15:20:00,18.43,18.44,18.39,18.4,77500.0,12.2368,12.2435,12.2103,12.2169,77500.0
2005-08-18 15:25:00,18.41,18.44,18.4,18.43,52200.0,12.2235,12.2435,12.2169,12.2368,52200.0
2005-08-18 15:30:00,18.43,18.45,18.43,18.45,65200.0,12.2368,12.2501,12.2368,12.2501,65200.0
2005-08-18 15:35:00,18.44,18.48,18.42,18.47,120900.0,12.2435,12.27,12.2302,12.2634,120900.0
2005-08-18 15:40:00,18.46,18.49,18.44,18.47,120400.0,12.2567,12.2767,12.2435,12.2634,120400.0
2005-08-18 15:45:00,18.47,18.55,18.47,18.53,192400.0,12.2634,12.3165,12.2634,12.3032,192400.0
2005-08-18 15:50:00,18.54,18.55,18.5,18.51,191300.0,12.3099,12.3165,12.2833,12.2899,191300.0
2005-08-18 15:55:00,18.53,18.53,18.46,18.48,215300.0,12.3032,12.3032,12.2567,12.27,215300.0
2005-08-19 09:30:00,18.79,18.81,18.74,18.78,696700.0,12.4759,12.4891,12.4427,12.4692,696700.0
2005-08-19 09:35:00,18.78,18.86,18.78,18.85,290400.0,12.4692,12.5223,12.4692,12.5157,290400.0
2005-08-19 09:40:00,18.84,18.97,18.84,18.91,275000.0,12.509,12.5954,12.509,12.5555,275000.0
2005-08-19 09:45:00,18.93,18.93,18.85,18.93,162500.0,12.5688,12.5688,12.5157,12.5688,162500.0
2005-08-19 09:50:00,18.93,19.0,18.91,19.0,329300.0,12.5688,12.6153,12.5555,12.6153,329300.0
2005-08-19 09:55:00,19.0,19.03,18.79,19.02,377400.0,12.6153,12.6352,12.4759,12.6286,377400.0
2005-08-19 10:00:00,19.03,19.11,19.01,19.09,321500.0,12.6352,12.6883,12.6219,12.675,321500.0
2005-08-19 10:05:00,19.09,19.18,19.07,19.13,309600.0,12.675,12.7348,12.6618,12.7016,309600.0
2005-08-19 10:10:00,19.13,19.16,19.09,19.09,174300.0,12.7016,12.7215,12.675,12.675,174300.0
2005-08-19 10:15:00,19.09,19.09,19.01,19.03,221100.0,12.675,12.675,12.6219,12.6352,221100.0
2005-08-19 10:20:00,19.04,19.12,19.03,19.1,225600.0,12.6418,12.695,12.6352,12.6817,225600.0
2005-08-19 10:25:00,19.1,19.13,19.08,19.1,311200.0,12.6817,12.7016,12.6684,12.6817,311200.0
2005-08-19 10:30:00,19.09,19.15,19.09,19.1,148100.0,12.675,12.7149,12.675,12.6817,148100.0
2005-08-19 10:35:00,19.1,19.14,19.1,19.14,132000.0,12.6817,12.7082,12.6817,12.7082,132000.0
2005-08-19 10:40:00,19.14,19.15,19.09,19.09,201600.0,12.7082,12.7149,12.675,12.675,201600.0
2005-08-19 10:45:00,19.09,19.13,19.05,19.06,138000.0,12.675,12.7016,12.6485,12.6551,138000.0
2005-08-19 10:50:00,19.06,19.08,19.05,19.07,109500.0,12.6551,12.6684,12.6485,12.6618,109500.0
2005-08-19 10:55:00,19.07,19.14,19.06,19.1,76000.0,12.6618,12.7082,12.6551,12.6817,76000.0
2005-08-19 11:00:00,19.11,19.13,19.09,19.1,105700.0,12.6883,12.7016,12.675,12.6817,105700.0
2005-08-19 11:05:00,19.09,19.12,19.09,19.1,254300.0,12.675,12.695,12.675,12.6817,254300.0
2005-08-19 11:10:00,19.09,19.11,19.09,19.1,123700.0,12.675,12.6883,12.675,12.6817,123700.0
2005-08-19 11:15:00,19.09,19.09,19.02,19.04,127100.0,12.675,12.675,12.6286,12.6418,127100.0
2005-08-19 11:20:00,19.04,19.06,19.03,19.06,75300.0,12.6418,12.6551,12.6352,12.6551,75300.0
2005-08-19 11:25:00,19.06,19.06,19.04,19.04,65200.0,12.6551,12.6551,12.6418,12.6418,65200.0
2005-08-19 11:30:00,19.05,19.05,19.01,19.02,66600.0,12.6485,12.6485,12.6219,12.6286,66600.0
2005-08-19 11:35:00,19.01,19.04,19.01,19.03,135200.0,12.6219,12.6418,12.6219,12.6352,135200.0
2005-08-19 11:40:00,19.04,19.06,19.04,19.05,38800.0,12.6418,12.6551,12.6418,12.6485,38800.0
2005-08-19 11:45:00,19.06,19.08,19.04,19.05,76000.0,12.6551,12.6684,12.6418,12.6485,76000.0
2005-08-19 11:50:00,19.04,19.05,19.03,19.04,98000.0,12.6418,12.6485,12.6352,12.6418,98000.0
2005-08-19 11:55:00,19.04,19.05,19.03,19.04,47600.0,12.6418,12.6485,12.6352,12.6418,47600.0
2005-08-19 12:00:00,19.03,19.05,19.03,19.04,35800.0,12.6352,12.6485,12.6352,12.6418,35800.0
2005-08-19 12:05:00,19.03,19.04,19.02,19.02,40800.0,12.6352,12.6418,12.6286,12.6286,40800.0
2005-08-19 12:10:00,19.02,19.03,19.02,19.03,53000.0,12.6286,12.6352,12.6286,12.6352,53000.0
2005-08-19 12:15:00,19.03,19.04,19.03,19.03,16800.0,12.6352,12.6418,12.6352,12.6352,16800.0
2005-08-19 12:20:00,19.04,19.05,19.03,19.04,142900.0,12.6418,12.6485,12.6352,12.6418,142900.0
2005-08-19 12:25:00,19.04,19.05,19.04,19.04,33600.0,12.6418,12.6485,12.6418,12.6418,33600.0
2005-08-19 12:30:00,19.04,19.05,19.02,19.02,56900.0,12.6418,12.6485,12.6286,12.6286,56900.0
2005-08-19 12:35:00,19.03,19.03,19.01,19.01,34900.0,12.6352,12.6352,12.6219,12.6219,34900.0
2005-08-19 12:40:00,19.01,19.02,19.0,19.01,58600.0,12.6219,12.6286,12.6153,12.6219,58600.0
2005-08-19 12:45:00,19.0,19.01,18.98,18.99,199800.0,12.6153,12.6219,12.602,12.6086,199800.0
2005-08-19 12:50:00,18.99,18.99,18.96,18.97,69100.0,12.6086,12.6086,12.5887,12.5954,69100.0
2005-08-19 12:55:00,18.98,18.98,18.96,18.98,32900.0,12.602,12.602,12.5887,12.602,32900.0
2005-08-19 13:00:00,18.97,18.99,18.97,18.98,34400.0,12.5954,12.6086,12.5954,12.602,34400.0
2005-08-19 13:05:00,18.98,18.99,18.98,18.99,23600.0,12.602,12.6086,12.602,12.6086,23600.0
2005-08-19 13:10:00,18.99,18.99,18.98,18.99,23800.0,12.6086,12.6086,12.602,12.6086,23800.0
2005-08-19 13:15:00,18.98,18.99,18.96,18.97,67500.0,12.602,12.6086,12.5887,12.5954,67500.0
2005-08-19 13:20:00,18.98,18.99,18.97,18.99,53400.0,12.602,12.6086,12.5954,12.6086,53400.0
2005-08-19 13:25:00,18.98,18.99,18.97,18.97,50900.0,12.602,12.6086,12.5954,12.5954,50900.0
2005-08-19 13:30:00,18.97,18.99,18.97,18.99,13500.0,12.5954,12.6086,12.5954,12.6086,13500.0
2005-08-19 13:35:00,18.98,18.99,18.98,18.98,19300.0,12.602,12.6086,12.602,12.602,19300.0
2005-08-19 13:40:00,18.99,18.99,18.98,18.98,38200.0,12.6086,12.6086,12.602,12.602,38200.0
2005-08-19 13:45:00,18.99,19.0,18.97,19.0,26400.0,12.6086,12.6153,12.5954,12.6153,26400.0
2005-08-19 13:50:00,19.0,19.0,18.99,18.99,49500.0,12.6153,12.6153,12.6086,12.6086,49500.0
2005-08-19 13:55:00,18.99,19.0,18.99,18.99,14600.0,12.6086,12.6153,12.6086,12.6086,14600.0
2005-08-19 14:00:00,19.0,19.0,18.99,18.99,42100.0,12.6153,12.6153,12.6086,12.6086,42100.0
2005-08-19 14:05:00,18.99,19.0,18.99,18.99,20700.0,12.6086,12.6153,12.6086,12.6086,20700.0
2005-08-19 14:10:00,18.99,19.0,18.99,18.99,35800.0,12.6086,12.6153,12.6086,12.6086,35800.0
2005-08-19 14:15:00,18.99,19.0,18.96,18.96,86100.0,12.6086,12.6153,12.5887,12.5887,86100.0
2005-08-19 14:20:00,18.96,18.99,18.96,18.98,46000.0,12.5887,12.6086,12.5887,12.602,46000.0
2005-08-19 14:25:00,18.98,19.0,18.97,18.97,37800.0,12.602,12.6153,12.5954,12.5954,37800.0
2005-08-19 14:30:00,18.97,18.97,18.94,18.95,67400.0,12.5954,12.5954,12.5754,12.5821,67400.0
2005-08-19 14:35:00,18.95,18.96,18.93,18.94,29200.0,12.5821,12.5887,12.5688,12.5754,29200.0
2005-08-19 14:40:00,18.93,18.94,18.93,18.93,52300.0,12.5688,12.5754,12.5688,12.5688,52300.0
2005-08-19 14:45:00,18.93,18.94,18.91,18.91,74100.0,12.5688,12.5754,12.5555,12.5555,74100.0
2005-08-19 14:50:00,18.91,18.94,18.91,18.94,34100.0,12.5555,12.5754,12.5555,12.5754,34100.0
2005-08-19 14:55:00,18.94,18.95,18.93,18.94,57100.0,12.5754,12.5821,12.5688,12.5754,57100.0
2005-08-19 15:00:00,18.94,18.97,18.93,18.97,89400.0,12.5754,12.5954,12.5688,12.5954,89400.0
2005-08-19 15:05:00,18.96,18.97,18.95,18.95,85900.0,12.5887,12.5954,12.5821,12.5821,85900.0
2005-08-19 15:10:00,18.95,18.95,18.94,18.95,25200.0,12.5821,12.5821,12.5754,12.5821,25200.0
2005-08-19 15:15:00,18.95,18.95,18.93,18.93,63500.0,12.5821,12.5821,12.5688,12.5688,63500.0
2005-08-19 15:20:00,18.95,18.95,18.94,18.95,74900.0,12.5821,12.5821,12.5754,12.5821,74900.0
2005-08-19 15:25:00,18.94,18.95,18.93,18.94,32300.0,12.5754,12.5821,12.5688,12.5754,32300.0
2005-08-19 15:30:00,18.94,18.98,18.94,18.96,123900.0,12.5754,12.602,12.5754,12.5887,123900.0
2005-08-19 15:35:00,18.96,18.97,18.96,18.96,60000.0,12.5887,12.5954,12.5887,12.5887,60000.0
2005-08-19 15:40:00,18.96,18.97,18.94,18.94,91100.0,12.5887,12.5954,12.5754,12.5754,91100.0
2005-08-19 15:45:00,18.95,18.95,18.93,18.94,115900.0,12.5821,12.5821,12.5688,12.5754,115900.0
2005-08-19 15:50:00,18.93,18.94,18.92,18.93,114900.0,12.5688,12.5754,12.5622,12.5688,114900.0
2005-08-19 15:55:00,18.92,18.94,18.9,18.92,278000.0,12.5622,12.5754,12.5489,12.5622,278000.0
2005-08-22 09:30:00,19.0,19.03,18.99,19.03,461000.0,12.6153,12.6352,12.6086,12.6352,461000.0
2005-08-22 09:35:00,19.03,19.1,19.03,19.1,159800.0,12.6352,12.6817,12.6352,12.6817,159800.0
2005-08-22 09:40:00,19.08,19.1,19.06,19.09,139600.0,12.6684,12.6817,12.6551,12.675,139600.0
2005-08-22 09:45:00,19.09,19.1,19.07,19.09,71000.0,12.675,12.6817,12.6618,12.675,71000.0
2005-08-22 09:50:00,19.09,19.1,19.08,19.09,95000.0,12.675,12.6817,12.6684,12.675,95000.0
2005-08-22 09:55:00,19.09,19.12,19.08,19.11,136300.0,12.675,12.695,12.6684,12.6883,136300.0
2005-08-22 10:00:00,19.12,19.16,19.12,19.12,155500.0,12.695,12.7215,12.695,12.695,155500.0
2005-08-22 10:05:00,19.12,19.13,19.1,19.12,69700.0,12.695,12.7016,12.6817,12.695,69700.0
2005-08-22 10:10:00,19.13,19.14,19.09,19.11,68300.0,12.7016,12.7082,12.675,12.6883,68300.0
2005-08-22 10:15:00,19.11,19.12,19.08,19.1,80400.0,12.6883,12.695,12.6684,12.6817,80400.0
2005-08-22 10:20:00,19.09,19.11,19.04,19.05,84900.0,12.675,12.6883,12.6418,12.6485,84900.0
2005-08-22 10:25:00,19.05,19.06,19.05,19.06,57300.0,12.6485,12.6551,12.6485,12.6551,57300.0
2005-08-22 10:30:00,19.05,19.06,19.03,19.05,50700.0,12.6485,12.6551,12.6352,12.6485,50700.0
2005-08-22 10:35:00,19.05,19.08,19.04,19.08,152300.0,12.6485,12.6684,12.6418,12.6684,152300.0
2005-08-22 10:40:00,19.09,19.11,19.05,19.07,43800.0,12.675,12.6883,12.6485,12.6618,43800.0
2005-08-22 10:45:00,19.06,19.07,19.05,19.07,26800.0,12.6551,12.6618,12.6485,12.6618,26800.0
2005-08-22 10:50:00,19.07,19.08,19.05,19.06,321400.0,12.6618,12.6684,12.6485,12.6551,321400.0
2005-08-22 10:55:00,19.07,19.09,19.03,19.05,135800.0,12.6618,12.675,12.6352,12.6485,135800.0
2005-08-22 11:00:00,19.04,19.05,18.93,18.95,170900.0,12.6418,12.6485,12.5688,12.5821,170900.0
2005-08-22 11:05:00,18.95,18.96,18.94,18.95,90900.0,12.5821,12.5887,12.5754,12.5821,90900.0
2005-08-22 11:10:00,18.95,18.98,18.95,18.96,78900.0,12.5821,12.602,12.5821,12.5887,78900.0
2005-08-22 11:15:00,18.96,18.98,18.94,18.95,74600.0,12.5887,12.602,12.5754,12.5821,74600.0
2005-08-22 11:20:00,18.95,18.95,18.9,18.93,92700.0,12.5821,12.5821,12.5489,12.5688,92700.0
2005-08-22 11:25:00,18.93,18.95,18.88,18.89,141100.0,12.5688,12.5821,12.5356,12.5422,141100.0
2005-08-22 11:30:00,18.88,18.89,18.85,18.85,66000.0,12.5356,12.5422,12.5157,12.5157,66000.0
2005-08-22 11:35:00,18.86,18.89,18.85,18.86,26700.0,12.5223,12.5422,12.5157,12.5223,26700.0
2005-08-22 11:40:00,18.87,18.88,18.86,18.88,21400.0,12.529,12.5356,12.5223,12.5356,21400.0
2005-08-22 11:45:00,18.88,18.89,18.86,18.87,36400.0,12.5356,12.5422,12.5223,12.529,36400.0
2005-08-22 11:50:00,18.87,18.89,18.86,18.86,147800.0,12.529,12.5422,12.5223,12.5223,147800.0
2005-08-22 11:55:00,18.86,18.87,18.82,18.82,65900.0,12.5223,12.529,12.4958,12.4958,65900.0
2005-08-22 12:00:00,18.82,18.82,18.76,18.76,77000.0,12.4958,12.4958,12.4559,12.4559,77000.0
2005-08-22 12:05:00,18.77,18.82,18.76,18.81,77400.0,12.4626,12.4958,12.4559,12.4891,77400.0
2005-08-22 12:10:00,18.82,18.82,18.78,18.78,59400.0,12.4958,12.4958,12.4692,12.4692,59400.0
2005-08-22 12:15:00,18.78,18.83,18.78,18.82,366500.0,12.4692,12.5024,12.4692,12.4958,366500.0
2005-08-22 12:20:00,18.82,18.83,18.8,18.81,53700.0,12.4958,12.5024,12.4825,12.4891,53700.0
2005-08-22 12:25:00,18.81,18.84,18.79,18.82,55400.0,12.4891,12.509,12.4759,12.4958,55400.0
2005-08-22 12:30:00,18.82,18.85,18.81,18.81,43900.0,12.4958,12.5157,12.4891,12.4891,43900.0
2005-08-22 12:35:00,18.81,18.82,18.8,18.82,104000.0,12.4891,12.4958,12.4825,12.4958,104000.0
2005-08-22 12:40:00,18.82,18.82,18.79,18.81,39100.0,12.4958,12.4958,12.4759,12.4891,39100.0
2005-08-22 12:45:00,18.82,18.82,18.77,18.79,27500.0,12.4958,12.4958,12.4626,12.4759,27500.0
2005-08-22 12:50:00,18.79,18.85,18.78,18.84,31000.0,12.4759,12.5157,12.4692,12.509,31000.0
2005-08-22 12:55:00,18.84,18.85,18.84,18.85,23500.0,12.509,12.5157,12.509,12.5157,23500.0
2005-08-22 13:00:00,18.84,18.85,18.82,18.82,108100.0,12.509,12.5157,12.4958,12.4958,108100.0
2005-08-22 13:05:00,18.82,18.83,18.8,18.81,19500.0,12.4958,12.5024,12.4825,12.4891,19500.0
2005-08-22 13:10:00,18.81,18.82,18.79,18.81,78300.0,12.4891,12.4958,12.4759,12.4891,78300.0
2005-08-22 13:15:00,18.81,18.83,18.8,18.81,87800.0,12.4891,12.5024,12.4825,12.4891,87800.0
2005-08-22 13:20:00,18.82,18.87,18.81,18.87,43300.0,12.4958,12.529,12.4891,12.529,43300.0
2005-08-22 13:25:00,18.87,18.9,18.84,18.9,83000.0,12.529,12.5489,12.509,12.5489,83000.0
2005-08-22 13:30:00,18.9,18.91,18.86,18.87,28300.0,12.5489,12.5555,12.5223,12.529,28300.0
2005-08-22 13:35:00,18.86,18.92,18.86,18.92,32800.0,12.5223,12.5622,12.5223,12.5622,32800.0
2005-08-22 13:40:00,18.91,18.93,18.91,18.92,20100.0,12.5555,12.5688,12.5555,12.5622,20100.0
2005-08-22 13:45:00,18.92,18.96,18.92,18.94,31600.0,12.5622,12.5887,12.5622,12.5754,31600.0
2005-08-22 13:50:00,18.94,18.95,18.92,18.95,38300.0,12.5754,12.5821,12.5622,12.5821,38300.0
2005-08-22 13:55:00,18.94,18.96,18.93,18.94,22700.0,12.5754,12.5887,12.5688,12.5754,22700.0
2005-08-22 14:00:00,18.93,18.94,18.92,18.93,24000.0,12.5688,12.5754,12.5622,12.5688,24000.0
2005-08-22 14:05:00,18.93,18.94,18.91,18.92,21300.0,12.5688,12.5754,12.5555,12.5622,21300.0
2005-08-22 14:10:00,18.91,18.93,18.9,18.91,46800.0,12.5555,12.5688,12.5489,12.5555,46800.0
2005-08-22 14:15:00,18.91,18.92,18.9,18.9,33800.0,12.5555,12.5622,12.5489,12.5489,33800.0
2005-08-22 14:20:00,18.9,18.93,18.9,18.9,33500.0,12.5489,12.5688,12.5489,12.5489,33500.0
2005-08-22 14:25:00,18.9,18.92,18.9,18.92,31800.0,12.5489,12.5622,12.5489,12.5622,31800.0
2005-08-22 14:30:00,18.91,18.92,18.9,18.9,31700.0,12.5555,12.5622,12.5489,12.5489,31700.0
2005-08-22 14:35:00,18.91,18.94,18.9,18.91,30500.0,12.5555,12.5754,12.5489,12.5555,30500.0
2005-08-22 14:40:00,18.92,18.93,18.91,18.91,25100.0,12.5622,12.5688,12.5555,12.5555,25100.0
2005-08-22 14:45:00,18.91,18.95,18.91,18.94,27800.0,12.5555,12.5821,12.5555,12.5754,27800.0
2005-08-22 14:50:00,18.93,18.94,18.92,18.93,17300.0,12.5688,12.5754,12.5622,12.5688,17300.0
2005-08-22 14:55:00,18.94,18.94,18.9,18.91,66600.0,12.5754,12.5754,12.5489,12.5555,66600.0
2005-08-22 15:00:00,18.9,18.94,18.9,18.94,73700.0,12.5489,12.5754,12.5489,12.5754,73700.0
2005-08-22 15:05:00,18.94,18.96,18.93,18.96,48900.0,12.5754,12.5887,12.5688,12.5887,48900.0
2005-08-22 15:10:00,18.95,18.98,18.95,18.96,46300.0,12.5821,12.602,12.5821,12.5887,46300.0
2005-08-22 15:15:00,18.96,18.96,18.94,18.95,54600.0,12.5887,12.5887,12.5754,12.5821,54600.0
2005-08-22 15:20:00,18.95,18.96,18.92,18.93,35800.0,12.5821,12.5887,12.5622,12.5688,35800.0
2005-08-22 15:25:00,18.93,18.97,18.92,18.94,62800.0,12.5688,12.5954,12.5622,12.5754,62800.0
2005-08-22 15:30:00,18.95,18.97,18.94,18.95,48700.0,12.5821,12.5954,12.5754,12.5821,48700.0
2005-08-22 15:35:00,18.95,18.97,18.95,18.95,45800.0,12.5821,12.5954,12.5821,12.5821,45800.0
2005-08-22 15:40:00,18.95,18.99,18.95,18.96,76300.0,12.5821,12.6086,12.5821,12.5887,76300.0
2005-08-22 15:45:00,18.96,19.0,18.96,19.0,102000.0,12.5887,12.6153,12.5887,12.6153,102000.0
2005-08-22 15:50:00,19.0,19.05,18.99,19.04,134500.0,12.6153,12.6485,12.6086,12.6418,134500.0
2005-08-22 15:55:00,19.03,19.1,19.03,19.04,251900.0,12.6352,12.6817,12.6352,12.6418,251900.0
2005-08-23 09:30:00,18.98,19.02,18.98,19.02,134000.0,12.602,12.6286,12.602,12.6286,134000.0
2005-08-23 09:35:00,19.01,19.08,19.01,19.05,54000.0,12.6219,12.6684,12.6219,12.6485,54000.0
2005-08-23 09:40:00,19.05,19.06,19.03,19.03,342300.0,12.6485,12.6551,12.6352,12.6352,342300.0
2005-08-23 09:45:00,19.03,19.04,19.0,19.02,358800.0,12.6352,12.6418,12.6153,12.6286,358800.0
2005-08-23 09:50:00,19.02,19.02,18.92,18.98,69900.0,12.6286,12.6286,12.5622,12.602,69900.0
2005-08-23 09:55:00,18.98,18.98,18.95,18.97,26000.0,12.602,12.602,12.5821,12.5954,26000.0
2005-08-23 10:00:00,18.97,18.99,18.94,18.98,35800.0,12.5954,12.6086,12.5754,12.602,35800.0
2005-08-23 10:05:00,18.98,19.01,18.98,19.01,128500.0,12.602,12.6219,12.602,12.6219,128500.0
2005-08-23 10:10:00,19.0,19.03,18.98,19.0,88800.0,12.6153,12.6352,12.602,12.6153,88800.0
2005-08-23 10:15:00,19.0,19.0,18.96,18.97,49300.0,12.6153,12.6153,12.5887,12.5954,49300.0
2005-08-23 10:20:00,18.97,18.98,18.94,18.95,88300.0,12.5954,12.602,12.5754,12.5821,88300.0
2005-08-23 10:25:00,18.95,18.98,18.94,18.97,65300.0,12.5821,12.602,12.5754,12.5954,65300.0
2005-08-23 10:30:00,18.96,18.98,18.96,18.98,35600.0,12.5887,12.602,12.5887,12.602,35600.0
2005-08-23 10:35:00,18.98,18.98,18.96,18.97,37500.0,12.602,12.602,12.5887,12.5954,37500.0
2005-08-23 10:40:00,18.97,18.97,18.94,18.97,45000.0,12.5954,12.5954,12.5754,12.5954,45000.0
2005-08-23 10:45:00,18.96,18.97,18.94,18.95,41500.0,12.5887,12.5954,12.5754,12.5821,41500.0
2005-08-23 10:50:00,18.95,18.96,18.92,18.93,65000.0,12.5821,12.5887,12.5622,12.5688,65000.0
2005-08-23 10:55:00,18.93,18.96,18.92,18.95,157100.0,12.5688,12.5887,12.5622,12.5821,157100.0
2005-08-23 11:00:00,18.96,18.98,18.95,18.96,32800.0,12.5887,12.602,12.5821,12.5887,32800.0
2005-08-23 11:05:00,18.96,18.98,18.94,18.96,450100.0,12.5887,12.602,12.5754,12.5887,450100.0
2005-08-23 11:10:00,18.96,18.98,18.96,18.97,16200.0,12.5887,12.602,12.5887,12.5954,16200.0
2005-08-23 11:15:00,18.96,18.98,18.96,18.97,18100.0,12.5887,12.602,12.5887,12.5954,18100.0
2005-08-23 11:20:00,18.98,19.02,18.97,19.02,190100.0,12.602,12.6286,12.5954,12.6286,190100.0
2005-08-23 11:25:00,19.01,19.03,19.01,19.02,28900.0,12.6219,12.6352,12.6219,12.6286,28900.0
2005-08-23 11:30:00,19.03,19.03,19.0,19.0,23800.0,12.6352,12.6352,12.6153,12.6153,23800.0
2005-08-23 11:35:00,18.99,19.01,18.98,19.01,68800.0,12.6086,12.6219,12.602,12.6219,68800.0
2005-08-23 11:40:00,19.0,19.02,19.0,19.01,26800.0,12.6153,12.6286,12.6153,12.6219,26800.0
2005-08-23 11:45:00,19.01,19.02,19.0,19.0,47000.0,12.6219,12.6286,12.6153,12.6153,47000.0
2005-08-23 11:50:00,19.01,19.01,18.98,18.99,33300.0,12.6219,12.6219,12.602,12.6086,33300.0
2005-08-23 11:55:00,18.99,19.0,18.99,19.0,18600.0,12.6086,12.6153,12.6086,12.6153,18600.0
2005-08-23 12:00:00,18.99,19.0,18.98,18.99,107400.0,12.6086,12.6153,12.602,12.6086,107400.0
2005-08-23 12:05:00,18.99,19.0,18.99,18.99,50700.0,12.6086,12.6153,12.6086,12.6086,50700.0
2005-08-23 12:10:00,19.0,19.0,18.97,18.98,10400.0,12.6153,12.6153,12.5954,12.602,10400.0
2005-08-23 12:15:00,18.98,19.0,18.97,18.99,29500.0,12.602,12.6153,12.5954,12.6086,29500.0
2005-08-23 12:20:00,19.0,19.02,19.0,19.01,22400.0,12.6153,12.6286,12.6153,12.6219,22400.0
2005-08-23 12:25:00,19.01,19.01,19.0,19.01,8300.0,12.6219,12.6219,12.6153,12.6219,8300.0
2005-08-23 12:30:00,19.0,19.01,18.98,18.99,21700.0,12.6153,12.6219,12.602,12.6086,21700.0
2005-08-23 12:35:00,18.98,19.01,18.98,18.99,24800.0,12.602,12.6219,12.602,12.6086,24800.0
2005-08-23 12:40:00,18.99,19.0,18.99,18.99,16400.0,12.6086,12.6153,12.6086,12.6086,16400.0
2005-08-23 12:45:00,19.0,19.01,18.99,19.01,42000.0,12.6153,12.6219,12.6086,12.6219,42000.0
2005-08-23 12:50:00,19.01,19.01,19.0,19.0,9400.0,12.6219,12.6219,12.6153,12.6153,9400.0
2005-08-23 12:55:00,19.0,19.01,18.99,19.0,16400.0,12.6153,12.6219,12.6086,12.6153,16400.0
2005-08-23 13:00:00,19.01,19.01,18.99,19.0,173700.0,12.6219,12.6219,12.6086,12.6153,173700.0
2005-08-23 13:05:00,19.01,19.01,19.0,19.01,29100.0,12.6219,12.6219,12.6153,12.6219,29100.0
2005-08-23 13:10:00,19.01,19.02,19.0,19.02,13200.0,12.6219,12.6286,12.6153,12.6286,13200.0
2005-08-23 13:15:00,19.02,19.02,19.0,19.01,21300.0,12.6286,12.6286,12.6153,12.6219,21300.0
2005-08-23 13:20:00,19.01,19.02,19.0,19.0,30200.0,12.6219,12.6286,12.6153,12.6153,30200.0
2005-08-23 13:25:00,19.0,19.03,18.99,19.02,81300.0,12.6153,12.6352,12.6086,12.6286,81300.0
2005-08-23 13:30:00,19.02,19.02,19.01,19.02,15500.0,12.6286,12.6286,12.6219,12.6286,15500.0
2005-08-23 13:35:00,19.02,19.03,19.01,19.01,8400.0,12.6286,12.6352,12.6219,12.6219,8400.0
2005-08-23 13:40:00,19.01,19.06,19.01,19.06,52200.0,12.6219,12.6551,12.6219,12.6551,52200.0
2005-08-23 13:45:00,19.06,19.08,19.05,19.07,28100.0,12.6551,12.6684,12.6485,12.6618,28100.0
2005-08-23 13:50:00,19.06,19.07,19.04,19.05,21400.0,12.6551,12.6618,12.6418,12.6485,21400.0
2005-08-23 13:55:00,19.06,19.07,19.06,19.06,12300.0,12.6551,12.6618,12.6551,12.6551,12300.0
2005-08-23 14:00:00,19.07,19.07,19.05,19.06,42900.0,12.6618,12.6618,12.6485,12.6551,42900.0
2005-08-23 14:05:00,19.06,19.09,19.05,19.09,59100.0,12.6551,12.675,12.6485,12.675,59100.0
2005-08-23 14:10:00,19.09,19.46,19.08,19.16,377100.0,12.675,12.9207,12.6684,12.7215,377100.0
2005-08-23 14:15:00,19.17,19.19,19.16,19.16,181800.0,12.7282,12.7414,12.7215,12.7215,181800.0
2005-08-23 14:20:00,19.16,19.18,19.13,19.15,113200.0,12.7215,12.7348,12.7016,12.7149,113200.0
2005-08-23 14:25:00,19.16,19.18,19.15,19.16,105700.0,12.7215,12.7348,12.7149,12.7215,105700.0
2005-08-23 14:30:00,19.17,19.17,19.15,19.15,46800.0,12.7282,12.7282,12.7149,12.7149,46800.0
2005-08-23 14:35:00,19.16,19.18,19.14,19.18,119900.0,12.7215,12.7348,12.7082,12.7348,119900.0
2005-08-23 14:40:00,19.17,19.2,19.17,19.19,115500.0,12.7282,12.7481,12.7282,12.7414,115500.0
2005-08-23 14:45:00,19.19,19.2,19.18,19.18,28800.0,12.7414,12.7481,12.7348,12.7348,28800.0
2005-08-23 14:50:00,19.18,19.19,19.16,19.16,53100.0,12.7348,12.7414,12.7215,12.7215,53100.0
2005-08-23 14:55:00,19.16,19.2,19.16,19.19,27500.0,12.7215,12.7481,12.7215,12.7414,27500.0
2005-08-23 15:00:00,19.19,19.21,19.18,19.19,37300.0,12.7414,12.7547,12.7348,12.7414,37300.0
2005-08-23 15:05:00,19.21,19.21,19.18,19.18,89300.0,12.7547,12.7547,12.7348,12.7348,89300.0
2005-08-23 15:10:00,19.18,19.21,19.17,19.21,98900.0,12.7348,12.7547,12.7282,12.7547,98900.0
2005-08-23 15:15:00,19.21,19.24,19.17,19.18,95300.0,12.7547,12.7746,12.7282,12.7348,95300.0
2005-08-23 15:20:00,19.17,19.21,19.17,19.19,54000.0,12.7282,12.7547,12.7282,12.7414,54000.0
2005-08-23 15:25:00,19.19,19.23,19.18,19.21,278100.0,12.7414,12.768,12.7348,12.7547,278100.0
2005-08-23 15:30:00,19.21,19.22,19.19,19.21,54200.0,12.7547,12.7614,12.7414,12.7547,54200.0
2005-08-23 15:35:00,19.2,19.21,19.19,19.2,80700.0,12.7481,12.7547,12.7414,12.7481,80700.0
2005-08-23 15:40:00,19.2,19.21,19.19,19.21,123300.0,12.7481,12.7547,12.7414,12.7547,123300.0
2005-08-23 15:45:00,19.2,19.24,19.2,19.23,86600.0,12.7481,12.7746,12.7481,12.768,86600.0
2005-08-23 15:50:00,19.23,19.24,19.21,19.24,88600.0,12.768,12.7746,12.7547,12.7746,88600.0
2005-08-23 15:55:00,19.24,19.25,19.21,19.24,173300.0,12.7746,12.7813,12.7547,12.7746,173300.0
2005-08-24 09:30:00,19.25,19.35,19.25,19.28,475100.0,12.7813,12.8477,12.7813,12.8012,475100.0
2005-08-24 09:35:00,19.27,19.29,19.19,19.19,204100.0,12.7946,12.8078,12.7414,12.7414,204100.0
2005-08-24 09:40:00,19.19,19.21,19.14,19.2,171700.0,12.7414,12.7547,12.7082,12.7481,171700.0
2005-08-24 09:45:00,19.19,19.24,19.17,19.24,80700.0,12.7414,12.7746,12.7282,12.7746,80700.0
2005-08-24 09:50:00,19.25,19.29,19.23,19.29,206400.0,12.7813,12.8078,12.768,12.8078,206400.0
2005-08-24 09:55:00,19.29,19.3,19.26,19.29,134300.0,12.8078,12.8145,12.7879,12.8078,134300.0
2005-08-24 10:00:00,19.29,19.33,19.28,19.32,163400.0,12.8078,12.8344,12.8012,12.8278,163400.0
2005-08-24 10:05:00,19.31,19.35,19.3,19.3,174800.0,12.8211,12.8477,12.8145,12.8145,174800.0
2005-08-24 10:10:00,19.29,19.31,19.28,19.3,165800.0,12.8078,12.8211,12.8012,12.8145,165800.0
2005-08-24 10:15:00,19.3,19.34,19.29,19.34,118400.0,12.8145,12.841,12.8078,12.841,118400.0
2005-08-24 10:20:00,19.34,19.34,19.33,19.33,134200.0,12.841,12.841,12.8344,12.8344,134200.0
2005-08-24 10:25:00,19.34,19.34,19.3,19.32,67100.0,12.841,12.841,12.8145,12.8278,67100.0
2005-08-24 10:30:00,19.32,19.35,19.31,19.35,87400.0,12.8278,12.8477,12.8211,12.8477,87400.0
2005-08-24 10:35:00,19.35,19.43,19.35,19.43,119500.0,12.8477,12.9008,12.8477,12.9008,119500.0
2005-08-24 10:40:00,19.43,19.43,19.39,19.4,113700.0,12.9008,12.9008,12.8742,12.8809,113700.0
2005-08-24 10:45:00,19.41,19.48,19.4,19.47,132100.0,12.8875,12.934,12.8809,12.9273,132100.0
2005-08-24 10:50:00,19.46,19.49,19.45,19.49,119100.0,12.9207,12.9406,12.9141,12.9406,119100.0
2005-08-24 10:55:00,19.48,19.48,19.43,19.45,105200.0,12.934,12.934,12.9008,12.9141,105200.0
2005-08-24 11:00:00,19.45,19.49,19.45,19.48,107800.0,12.9141,12.9406,12.9141,12.934,107800.0
2005-08-24 11:05:00,19.48,19.48,19.39,19.4,166800.0,12.934,12.934,12.8742,12.8809,166800.0
2005-08-24 11:10:00,19.4,19.45,19.4,19.45,157700.0,12.8809,12.9141,12.8809,12.9141,157700.0
2005-08-24 11:15:00,19.45,19.48,19.44,19.46,102100.0,12.9141,12.934,12.9074,12.9207,102100.0
2005-08-24 11:20:00,19.47,19.48,19.45,19.48,83600.0,12.9273,12.934,12.9141,12.934,83600.0
2005-08-24 11:25:00,19.47,19.49,19.47,19.49,74900.0,12.9273,12.9406,12.9273,12.9406,74900.0
2005-08-24 11:30:00,19.47,19.55,19.47,19.52,227100.0,12.9273,12.9805,12.9273,12.9605,227100.0
2005-08-24 11:35:00,19.52,19.53,19.5,19.51,72600.0,12.9605,12.9672,12.9473,12.9539,72600.0
2005-08-24 11:40:00,19.51,19.54,19.48,19.53,71000.0,12.9539,12.9738,12.934,12.9672,71000.0
2005-08-24 11:45:00,19.53,19.6,19.53,19.6,142900.0,12.9672,13.0137,12.9672,13.0137,142900.0
2005-08-24 11:50:00,19.6,19.62,19.59,19.59,103800.0,13.0137,13.0269,13.007,13.007,103800.0
2005-08-24 11:55:00,19.6,19.62,19.59,19.6,95800.0,13.0137,13.0269,13.007,13.0137,95800.0
2005-08-24 12:00:00,19.61,19.61,19.54,19.54,56500.0,13.0203,13.0203,12.9738,12.9738,56500.0
2005-08-24 12:05:00,19.55,19.56,19.54,19.56,60400.0,12.9805,12.9871,12.9738,12.9871,60400.0
2005-08-24 12:10:00,19.57,19.62,19.57,19.6,95400.0,12.9937,13.0269,12.9937,13.0137,95400.0
2005-08-24 12:15:00,19.61,19.65,19.6,19.63,81700.0,13.0203,13.0469,13.0137,13.0336,81700.0
2005-08-24 12:20:00,19.64,19.69,19.63,19.68,115500.0,13.0402,13.0734,13.0336,13.0668,115500.0
2005-08-24 12:25:00,19.67,19.7,19.65,19.69,102600.0,13.0601,13.0801,13.0469,13.0734,102600.0
2005-08-24 12:30:00,19.68,19.69,19.66,19.66,94400.0,13.0668,13.0734,13.0535,13.0535,94400.0
2005-08-24 12:35:00,19.67,19.67,19.62,19.63,76200.0,13.0601,13.0601,13.0269,13.0336,76200.0
2005-08-24 12:40:00,19.63,19.63,19.59,19.6,198400.0,13.0336,13.0336,13.007,13.0137,198400.0
2005-08-24 12:45:00,19.6,19.61,19.59,19.61,62100.0,13.0137,13.0203,13.007,13.0203,62100.0
2005-08-24 12:50:00,19.61,19.61,19.58,19.59,125800.0,13.0203,13.0203,13.0004,13.007,125800.0
2005-08-24 12:55:00,19.6,19.61,19.58,19.58,64800.0,13.0137,13.0203,13.0004,13.0004,64800.0
2005-08-24 13:00:00,19.58,19.59,19.55,19.56,105400.0,13.0004,13.007,12.9805,12.9871,105400.0
2005-08-24 13:05:00,19.55,19.56,19.55,19.56,53900.0,12.9805,12.9871,12.9805,12.9871,53900.0
2005-08-24 13:10:00,19.56,19.56,19.53,19.55,87900.0,12.9871,12.9871,12.9672,12.9805,87900.0
2005-08-24 13:15:00,19.55,19.56,19.52,19.52,89100.0,12.9805,12.9871,12.9605,12.9605,89100.0
2005-08-24 13:20:00,19.53,19.54,19.5,19.5,81600.0,12.9672,12.9738,12.9473,12.9473,81600.0
2005-08-24 13:25:00,19.5,19.51,19.49,19.49,68700.0,12.9473,12.9539,12.9406,12.9406,68700.0
2005-08-24 13:30:00,19.5,19.51,19.49,19.5,46400.0,12.9473,12.9539,12.9406,12.9473,46400.0
2005-08-24 13:35:00,19.5,19.5,19.49,19.5,128000.0,12.9473,12.9473,12.9406,12.9473,128000.0
2005-08-24 13:40:00,19.5,19.5,19.4,19.4,121100.0,12.9473,12.9473,12.8809,12.8809,121100.0
2005-08-24 13:45:00,19.42,19.45,19.41,19.42,93400.0,12.8941,12.9141,12.8875,12.8941,93400.0
2005-08-24 13:50:00,19.42,19.45,19.41,19.42,109600.0,12.8941,12.9141,12.8875,12.8941,109600.0
2005-08-24 13:55:00,19.42,19.47,19.41,19.47,63800.0,12.8941,12.9273,12.8875,12.9273,63800.0
2005-08-24 14:00:00,19.47,19.47,19.45,19.47,41500.0,12.9273,12.9273,12.9141,12.9273,41500.0
2005-08-24 14:05:00,19.48,19.51,19.48,19.51,82300.0,12.934,12.9539,12.934,12.9539,82300.0
2005-08-24 14:10:00,19.5,19.51,19.47,19.47,78600.0,12.9473,12.9539,12.9273,12.9273,78600.0
2005-08-24 14:15:00,19.47,19.47,19.45,19.45,39500.0,12.9273,12.9273,12.9141,12.9141,39500.0
2005-08-24 14:20:00,19.46,19.46,19.38,19.38,157300.0,12.9207,12.9207,12.8676,12.8676,157300.0
2005-08-24 14:25:00,19.37,19.38,19.35,19.37,97400.0,12.8609,12.8676,12.8477,12.8609,97400.0
2005-08-24 14:30:00,19.37,19.41,19.3,19.32,123300.0,12.8609,12.8875,12.8145,12.8278,123300.0
2005-08-24 14:35:00,19.32,19.34,19.28,19.33,279300.0,12.8278,12.841,12.8012,12.8344,279300.0
2005-08-24 14:40:00,19.33,19.36,19.31,19.34,99800.0,12.8344,12.8543,12.8211,12.841,99800.0
2005-08-24 14:45:00,19.33,19.33,19.28,19.32,90700.0,12.8344,12.8344,12.8012,12.8278,90700.0
2005-08-24 14:50:00,19.31,19.36,19.31,19.34,61400.0,12.8211,12.8543,12.8211,12.841,61400.0
2005-08-24 14:55:00,19.34,19.38,19.33,19.34,99400.0,12.841,12.8676,12.8344,12.841,99400.0
2005-08-24 15:00:00,19.34,19.36,19.26,19.28,117500.0,12.841,12.8543,12.7879,12.8012,117500.0
2005-08-24 15:05:00,19.28,19.33,19.27,19.27,76300.0,12.8012,12.8344,12.7946,12.7946,76300.0
2005-08-24 15:10:00,19.27,19.28,19.2,19.2,272900.0,12.7946,12.8012,12.7481,12.7481,272900.0
2005-08-24 15:15:00,19.2,19.25,19.15,19.24,137200.0,12.7481,12.7813,12.7149,12.7746,137200.0
2005-08-24 15:20:00,19.23,19.31,19.23,19.27,107800.0,12.768,12.8211,12.768,12.7946,107800.0
2005-08-24 15:25:00,19.27,19.29,19.25,19.27,104300.0,12.7946,12.8078,12.7813,12.7946,104300.0
2005-08-24 15:30:00,19.27,19.27,19.24,19.25,105100.0,12.7946,12.7946,12.7746,12.7813,105100.0
2005-08-24 15:35:00,19.24,19.33,19.24,19.32,136300.0,12.7746,12.8344,12.7746,12.8278,136300.0
2005-08-24 15:40:00,19.33,19.33,19.25,19.28,94800.0,12.8344,12.8344,12.7813,12.8012,94800.0
2005-08-24 15:45:00,19.27,19.28,19.24,19.25,115400.0,12.7946,12.8012,12.7746,12.7813,115400.0
2005-08-24 15:50:00,19.26,19.26,19.23,19.25,237100.0,12.7879,12.7879,12.768,12.7813,237100.0
2005-08-24 15:55:00,19.25,19.29,19.25,19.28,211500.0,12.7813,12.8078,12.7813,12.8012,211500.0
2005-08-25 09:30:00,19.24,19.38,19.2,19.2,300300.0,12.7746,12.8676,12.7481,12.7481,300300.0
2005-08-25 09:35:00,19.2,19.24,19.15,19.16,117800.0,12.7481,12.7746,12.7149,12.7215,117800.0
2005-08-25 09:40:00,19.16,19.21,19.16,19.18,172700.0,12.7215,12.7547,12.7215,12.7348,172700.0
2005-08-25 09:45:00,19.18,19.2,19.16,19.17,78000.0,12.7348,12.7481,12.7215,12.7282,78000.0
2005-08-25 09:50:00,19.18,19.19,19.12,19.13,120500.0,12.7348,12.7414,12.695,12.7016,120500.0
2005-08-25 09:55:00,19.14,19.2,19.12,19.15,155000.0,12.7082,12.7481,12.695,12.7149,155000.0
2005-08-25 10:00:00,19.15,19.19,19.15,19.19,151800.0,12.7149,12.7414,12.7149,12.7414,151800.0
2005-08-25 10:05:00,19.19,19.23,19.19,19.23,179400.0,12.7414,12.768,12.7414,12.768,179400.0
2005-08-25 10:10:00,19.23,19.24,19.2,19.23,146800.0,12.768,12.7746,12.7481,12.768,146800.0
2005-08-25 10:15:00,19.23,19.23,19.18,19.19,118500.0,12.768,12.768,12.7348,12.7414,118500.0
2005-08-25 10:20:00,19.2,19.2,19.18,19.2,120600.0,12.7481,12.7481,12.7348,12.7481,120600.0
2005-08-25 10:25:00,19.2,19.2,19.18,19.19,82800.0,12.7481,12.7481,12.7348,12.7414,82800.0
2005-08-25 10:30:00,19.18,19.23,19.18,19.22,134500.0,12.7348,12.768,12.7348,12.7614,134500.0
2005-08-25 10:35:00,19.22,19.22,19.19,19.19,79400.0,12.7614,12.7614,12.7414,12.7414,79400.0
2005-08-25 10:40:00,19.2,19.23,19.2,19.21,233800.0,12.7481,12.768,12.7481,12.7547,233800.0
2005-08-25 10:45:00,19.21,19.21,19.19,19.2,48800.0,12.7547,12.7547,12.7414,12.7481,48800.0
2005-08-25 10:50:00,19.2,19.21,19.19,19.2,89200.0,12.7481,12.7547,12.7414,12.7481,89200.0
2005-08-25 10:55:00,19.2,19.2,19.17,19.17,106700.0,12.7481,12.7481,12.7282,12.7282,106700.0
2005-08-25 11:00:00,19.18,19.18,19.15,19.16,79400.0,12.7348,12.7348,12.7149,12.7215,79400.0
2005-08-25 11:05:00,19.16,19.16,19.11,19.11,161500.0,12.7215,12.7215,12.6883,12.6883,161500.0
2005-08-25 11:10:00,19.11,19.12,19.08,19.11,117200.0,12.6883,12.695,12.6684,12.6883,117200.0
2005-08-25 11:15:00,19.12,19.14,19.11,19.13,81400.0,12.695,12.7082,12.6883,12.7016,81400.0
2005-08-25 11:20:00,19.13,19.14,19.12,19.14,80100.0,12.7016,12.7082,12.695,12.7082,80100.0
2005-08-25 11:25:00,19.14,19.18,19.13,19.18,210400.0,12.7082,12.7348,12.7016,12.7348,210400.0
2005-08-25 11:30:00,19.17,19.2,19.16,19.18,165600.0,12.7282,12.7481,12.7215,12.7348,165600.0
2005-08-25 11:35:00,19.18,19.19,19.11,19.11,99700.0,12.7348,12.7414,12.6883,12.6883,99700.0
2005-08-25 11:40:00,19.12,19.16,19.1,19.16,97100.0,12.695,12.7215,12.6817,12.7215,97100.0
2005-08-25 11:45:00,19.16,19.18,19.15,19.18,38400.0,12.7215,12.7348,12.7149,12.7348,38400.0
2005-08-25 11:50:00,19.18,19.21,19.15,19.15,89900.0,12.7348,12.7547,12.7149,12.7149,89900.0
2005-08-25 11:55:00,19.15,19.18,19.15,19.18,35500.0,12.7149,12.7348,12.7149,12.7348,35500.0
2005-08-25 12:00:00,19.18,19.21,19.18,19.2,83600.0,12.7348,12.7547,12.7348,12.7481,83600.0
2005-08-25 12:05:00,19.2,19.23,19.19,19.22,197900.0,12.7481,12.768,12.7414,12.7614,197900.0
2005-08-25 12:10:00,19.22,19.23,19.21,19.22,65200.0,12.7614,12.768,12.7547,12.7614,65200.0
2005-08-25 12:15:00,19.23,19.26,19.23,19.25,102000.0,12.768,12.7879,12.768,12.7813,102000.0
2005-08-25 12:20:00,19.25,19.26,19.24,19.25,75300.0,12.7813,12.7879,12.7746,12.7813,75300.0
2005-08-25 12:25:00,19.25,19.26,19.22,19.23,80300.0,12.7813,12.7879,12.7614,12.768,80300.0
2005-08-25 12:30:00,19.22,19.25,19.22,19.23,109400.0,12.7614,12.7813,12.7614,12.768,109400.0
2005-08-25 12:35:00,19.23,19.23,19.22,19.22,68400.0,12.768,12.768,12.7614,12.7614,68400.0
2005-08-25 12:40:00,19.22,19.25,19.22,19.24,56500.0,12.7614,12.7813,12.7614,12.7746,56500.0
2005-08-25 12:45:00,19.24,19.27,19.24,19.26,46300.0,12.7746,12.7946,12.7746,12.7879,46300.0
2005-08-25 12:50:00,19.26,19.28,19.25,19.27,40600.0,12.7879,12.8012,12.7813,12.7946,40600.0
2005-08-25 12:55:00,19.26,19.28,19.25,19.27,590400.0,12.7879,12.8012,12.7813,12.7946,590400.0
2005-08-25 13:00:00,19.28,19.31,19.27,19.29,88200.0,12.8012,12.8211,12.7946,12.8078,88200.0
2005-08-25 13:05:00,19.29,19.31,19.28,19.29,60900.0,12.8078,12.8211,12.8012,12.8078,60900.0
2005-08-25 13:10:00,19.28,19.29,19.24,19.28,90100.0,12.8012,12.8078,12.7746,12.8012,90100.0
2005-08-25 13:15:00,19.28,19.29,19.25,19.28,73900.0,12.8012,12.8078,12.7813,12.8012,73900.0
2005-08-25 13:20:00,19.29,19.29,19.27,19.27,58500.0,12.8078,12.8078,12.7946,12.7946,58500.0
2005-08-25 13:25:00,19.27,19.33,19.27,19.29,66600.0,12.7946,12.8344,12.7946,12.8078,66600.0
2005-08-25 13:30:00,19.29,19.31,19.29,19.31,25700.0,12.8078,12.8211,12.8078,12.8211,25700.0
2005-08-25 13:35:00,19.3,19.31,19.28,19.29,53300.0,12.8145,12.8211,12.8012,12.8078,53300.0
2005-08-25 13:40:00,19.29,19.33,19.28,19.31,55900.0,12.8078,12.8344,12.8012,12.8211,55900.0
2005-08-25 13:45:00,19.31,19.35,19.31,19.34,52100.0,12.8211,12.8477,12.8211,12.841,52100.0
2005-08-25 13:50:00,19.34,19.37,19.33,19.34,86700.0,12.841,12.8609,12.8344,12.841,86700.0
2005-08-25 13:55:00,19.33,19.34,19.31,19.34,60200.0,12.8344,12.841,12.8211,12.841,60200.0
2005-08-25 14:00:00,19.33,19.34,19.3,19.31,75500.0,12.8344,12.841,12.8145,12.8211,75500.0
2005-08-25 14:05:00,19.31,19.34,19.31,19.33,70200.0,12.8211,12.841,12.8211,12.8344,70200.0
2005-08-25 14:10:00,19.33,19.35,19.32,19.35,87800.0,12.8344,12.8477,12.8278,12.8477,87800.0
2005-08-25 14:15:00,19.35,19.35,19.32,19.33,57300.0,12.8477,12.8477,12.8278,12.8344,57300.0
2005-08-25 14:20:00,19.33,19.4,19.33,19.39,189100.0,12.8344,12.8809,12.8344,12.8742,189100.0
2005-08-25 14:25:00,19.39,19.4,19.36,19.4,73900.0,12.8742,12.8809,12.8543,12.8809,73900.0
2005-08-25 14:30:00,19.4,19.42,19.39,19.4,194500.0,12.8809,12.8941,12.8742,12.8809,194500.0
2005-08-25 14:35:00,19.4,19.41,19.37,19.41,75800.0,12.8809,12.8875,12.8609,12.8875,75800.0
2005-08-25 14:40:00,19.4,19.44,19.4,19.43,107600.0,12.8809,12.9074,12.8809,12.9008,107600.0
2005-08-25 14:45:00,19.42,19.43,19.37,19.38,190600.0,12.8941,12.9008,12.8609,12.8676,190600.0
2005-08-25 14:50:00,19.38,19.41,19.37,19.41,137700.0,12.8676,12.8875,12.8609,12.8875,137700.0
2005-08-25 14:55:00,19.41,19.42,19.38,19.4,74100.0,12.8875,12.8941,12.8676,12.8809,74100.0
2005-08-25 15:00:00,19.4,19.4,19.38,19.39,81700.0,12.8809,12.8809,12.8676,12.8742,81700.0
2005-08-25 15:05:00,19.39,19.39,19.33,19.34,98100.0,12.8742,12.8742,12.8344,12.841,98100.0
2005-08-25 15:10:00,19.34,19.36,19.33,19.35,95700.0,12.841,12.8543,12.8344,12.8477,95700.0
2005-08-25 15:15:00,19.35,19.37,19.35,19.36,94800.0,12.8477,12.8609,12.8477,12.8543,94800.0
2005-08-25 15:20:00,19.36,19.38,19.36,19.37,141700.0,12.8543,12.8676,12.8543,12.8609,141700.0
2005-08-25 15:25:00,19.37,19.37,19.26,19.29,147600.0,12.8609,12.8609,12.7879,12.8078,147600.0
2005-08-25 15:30:00,19.28,19.32,19.27,19.31,124600.0,12.8012,12.8278,12.7946,12.8211,124600.0
2005-08-25 15:35:00,19.3,19.31,19.26,19.28,79600.0,12.8145,12.8211,12.7879,12.8012,79600.0
2005-08-25 15:40:00,19.28,19.28,19.23,19.25,161300.0,12.8012,12.8012,12.768,12.7813,161300.0
2005-08-25 15:45:00,19.25,19.3,19.24,19.28,112300.0,12.7813,12.8145,12.7746,12.8012,112300.0
2005-08-25 15:50:00,19.28,19.28,19.23,19.25,92400.0,12.8012,12.8012,12.768,12.7813,92400.0
2005-08-25 15:55:00,19.24,19.29,19.23,19.26,246500.0,12.7746,12.8078,12.768,12.7879,246500.0
2005-08-26 09:30:00,19.35,19.35,19.26,19.3,496500.0,12.8477,12.8477,12.7879,12.8145,496500.0
2005-08-26 09:35:00,19.3,19.33,19.29,19.3,439300.0,12.8145,12.8344,12.8078,12.8145,439300.0
2005-08-26 09:40:00,19.31,19.35,19.29,19.33,333000.0,12.8211,12.8477,12.8078,12.8344,333000.0
2005-08-26 09:45:00,19.32,19.34,19.3,19.3,169000.0,12.8278,12.841,12.8145,12.8145,169000.0
2005-08-26 09:50:00,19.3,19.31,19.27,19.3,158700.0,12.8145,12.8211,12.7946,12.8145,158700.0
2005-08-26 09:55:00,19.29,19.31,19.28,19.3,33900.0,12.8078,12.8211,12.8012,12.8145,33900.0
2005-08-26 10:00:00,19.31,19.31,19.27,19.29,131100.0,12.8211,12.8211,12.7946,12.8078,131100.0
2005-08-26 10:05:00,19.3,19.33,19.29,19.32,71200.0,12.8145,12.8344,12.8078,12.8278,71200.0
2005-08-26 10:10:00,19.31,19.33,19.3,19.32,93500.0,12.8211,12.8344,12.8145,12.8278,93500.0
2005-08-26 10:15:00,19.32,19.36,19.32,19.34,130000.0,12.8278,12.8543,12.8278,12.841,130000.0
2005-08-26 10:20:00,19.33,19.37,19.33,19.36,83700.0,12.8344,12.8609,12.8344,12.8543,83700.0
2005-08-26 10:25:00,19.36,19.39,19.35,19.36,63500.0,12.8543,12.8742,12.8477,12.8543,63500.0
2005-08-26 10:30:00,19.37,19.38,19.35,19.36,62100.0,12.8609,12.8676,12.8477,12.8543,62100.0
2005-08-26 10:35:00,19.37,19.38,19.35,19.35,52400.0,12.8609,12.8676,12.8477,12.8477,52400.0
2005-08-26 10:40:00,19.35,19.36,19.3,19.33,144200.0,12.8477,12.8543,12.8145,12.8344,144200.0
2005-08-26 10:45:00,19.33,19.34,19.31,19.32,49400.0,12.8344,12.841,12.8211,12.8278,49400.0
2005-08-26 10:50:00,19.33,19.34,19.28,19.29,60000.0,12.8344,12.841,12.8012,12.8078,60000.0
2005-08-26 10:55:00,19.28,19.33,19.28,19.33,60100.0,12.8012,12.8344,12.8012,12.8344,60100.0
2005-08-26 11:00:00,19.33,19.34,19.32,19.33,23300.0,12.8344,12.841,12.8278,12.8344,23300.0
2005-08-26 11:05:00,19.33,19.36,19.32,19.36,89900.0,12.8344,12.8543,12.8278,12.8543,89900.0
2005-08-26 11:10:00,19.35,19.36,19.34,19.34,138100.0,12.8477,12.8543,12.841,12.841,138100.0
2005-08-26 11:15:00,19.35,19.36,19.31,19.32,265300.0,12.8477,12.8543,12.8211,12.8278,265300.0
2005-08-26 11:20:00,19.32,19.35,19.32,19.33,52400.0,12.8278,12.8477,12.8278,12.8344,52400.0
2005-08-26 11:25:00,19.34,19.34,19.3,19.3,65200.0,12.841,12.841,12.8145,12.8145,65200.0
2005-08-26 11:30:00,19.3,19.33,19.3,19.32,52000.0,12.8145,12.8344,12.8145,12.8278,52000.0
2005-08-26 11:35:00,19.32,19.33,19.31,19.32,84300.0,12.8278,12.8344,12.8211,12.8278,84300.0
2005-08-26 11:40:00,19.32,19.32,19.29,19.3,111600.0,12.8278,12.8278,12.8078,12.8145,111600.0
2005-08-26 11:45:00,19.3,19.3,19.27,19.27,40400.0,12.8145,12.8145,12.7946,12.7946,40400.0
2005-08-26 11:50:00,19.27,19.28,19.19,19.19,106000.0,12.7946,12.8012,12.7414,12.7414,106000.0
2005-08-26 11:55:00,19.19,19.23,19.18,19.23,74400.0,12.7414,12.768,12.7348,12.768,74400.0
2005-08-26 12:00:00,19.24,19.27,19.22,19.25,143700.0,12.7746,12.7946,12.7614,12.7813,143700.0
2005-08-26 12:05:00,19.25,19.28,19.25,19.27,60700.0,12.7813,12.8012,12.7813,12.7946,60700.0
2005-08-26 12:10:00,19.26,19.27,19.22,19.23,64300.0,12.7879,12.7946,12.7614,12.768,64300.0
2005-08-26 12:15:00,19.23,19.25,19.22,19.23,41800.0,12.768,12.7813,12.7614,12.768,41800.0
2005-08-26 12:20:00,19.23,19.23,19.19,19.2,39300.0,12.768,12.768,12.7414,12.7481,39300.0
2005-08-26 12:25:00,19.19,19.23,19.18,19.21,97700.0,12.7414,12.768,12.7348,12.7547,97700.0
2005-08-26 12:30:00,19.21,19.23,19.2,19.21,63900.0,12.7547,12.768,12.7481,12.7547,63900.0
2005-08-26 12:35:00,19.2,19.22,19.19,19.2,40800.0,12.7481,12.7614,12.7414,12.7481,40800.0
2005-08-26 12:40:00,19.21,19.22,19.16,19.18,83300.0,12.7547,12.7614,12.7215,12.7348,83300.0
2005-08-26 12:45:00,19.17,19.21,19.17,19.19,33000.0,12.7282,12.7547,12.7282,12.7414,33000.0
2005-08-26 12:50:00,19.19,19.21,19.18,19.2,29200.0,12.7414,12.7547,12.7348,12.7481,29200.0
2005-08-26 12:55:00,19.2,19.22,19.2,19.21,40100.0,12.7481,12.7614,12.7481,12.7547,40100.0
2005-08-26 13:00:00,19.2,19.22,19.19,19.21,39200.0,12.7481,12.7614,12.7414,12.7547,39200.0
2005-08-26 13:05:00,19.22,19.24,19.21,19.21,31800.0,12.7614,12.7746,12.7547,12.7547,31800.0
2005-08-26 13:10:00,19.22,19.24,19.2,19.21,80600.0,12.7614,12.7746,12.7481,12.7547,80600.0
2005-08-26 13:15:00,19.2,19.21,19.19,19.19,21700.0,12.7481,12.7547,12.7414,12.7414,21700.0
2005-08-26 13:20:00,19.2,19.25,19.2,19.24,103100.0,12.7481,12.7813,12.7481,12.7746,103100.0
2005-08-26 13:25:00,19.23,19.24,19.19,19.21,53500.0,12.768,12.7746,12.7414,12.7547,53500.0
2005-08-26 13:30:00,19.21,19.22,19.18,19.2,30300.0,12.7547,12.7614,12.7348,12.7481,30300.0
2005-08-26 13:35:00,19.2,19.21,19.18,19.21,23200.0,12.7481,12.7547,12.7348,12.7547,23200.0
2005-08-26 13:40:00,19.21,19.22,19.19,19.22,37100.0,12.7547,12.7614,12.7414,12.7614,37100.0
2005-08-26 13:45:00,19.22,19.25,19.21,19.22,29500.0,12.7614,12.7813,12.7547,12.7614,29500.0
2005-08-26 13:50:00,19.23,19.25,19.21,19.23,33600.0,12.768,12.7813,12.7547,12.768,33600.0
2005-08-26 13:55:00,19.23,19.24,19.22,19.24,87400.0,12.768,12.7746,12.7614,12.7746,87400.0
2005-08-26 14:00:00,19.24,19.24,19.19,19.2,60000.0,12.7746,12.7746,12.7414,12.7481,60000.0
2005-08-26 14:05:00,19.19,19.22,19.18,19.22,36800.0,12.7414,12.7614,12.7348,12.7614,36800.0
2005-08-26 14:10:00,19.22,19.24,19.22,19.23,54100.0,12.7614,12.7746,12.7614,12.768,54100.0
2005-08-26 14:15:00,19.23,19.24,19.2,19.21,23200.0,12.768,12.7746,12.7481,12.7547,23200.0
2005-08-26 14:20:00,19.22,19.28,19.21,19.25,42700.0,12.7614,12.8012,12.7547,12.7813,42700.0
2005-08-26 14:25:00,19.25,19.3,19.25,19.28,211500.0,12.7813,12.8145,12.7813,12.8012,211500.0
2005-08-26 14:30:00,19.27,19.3,19.26,19.27,34900.0,12.7946,12.8145,12.7879,12.7946,34900.0
2005-08-26 14:35:00,19.28,19.3,19.27,19.27,33500.0,12.8012,12.8145,12.7946,12.7946,33500.0
2005-08-26 14:40:00,19.27,19.29,19.27,19.28,64500.0,12.7946,12.8078,12.7946,12.8012,64500.0
2005-08-26 14:45:00,19.27,19.28,19.23,19.23,55000.0,12.7946,12.8012,12.768,12.768,55000.0
2005-08-26 14:50:00,19.23,19.24,19.21,19.24,33700.0,12.768,12.7746,12.7547,12.7746,33700.0
2005-08-26 14:55:00,19.24,19.27,19.24,19.26,19800.0,12.7746,12.7946,12.7746,12.7879,19800.0
2005-08-26 15:00:00,19.26,19.3,19.26,19.27,83400.0,12.7879,12.8145,12.7879,12.7946,83400.0
2005-08-26 15:05:00,19.27,19.3,19.26,19.3,41900.0,12.7946,12.8145,12.7879,12.8145,41900.0
2005-08-26 15:10:00,19.3,19.3,19.25,19.26,31000.0,12.8145,12.8145,12.7813,12.7879,31000.0
2005-08-26 15:15:00,19.26,19.26,19.24,19.26,121000.0,12.7879,12.7879,12.7746,12.7879,121000.0
2005-08-26 15:20:00,19.26,19.26,19.23,19.25,33600.0,12.7879,12.7879,12.768,12.7813,33600.0
2005-08-26 15:25:00,19.25,19.27,19.24,19.26,46400.0,12.7813,12.7946,12.7746,12.7879,46400.0
2005-08-26 15:30:00,19.26,19.26,19.25,19.25,36900.0,12.7879,12.7879,12.7813,12.7813,36900.0
2005-08-26 15:35:00,19.25,19.26,19.24,19.24,38600.0,12.7813,12.7879,12.7746,12.7746,38600.0
2005-08-26 15:40:00,19.25,19.25,19.23,19.23,64500.0,12.7813,12.7813,12.768,12.768,64500.0
2005-08-26 15:45:00,19.23,19.23,19.18,19.18,142600.0,12.768,12.768,12.7348,12.7348,142600.0
2005-08-26 15:50:00,19.18,19.2,19.17,19.2,91900.0,12.7348,12.7481,12.7282,12.7481,91900.0
2005-08-26 15:55:00,19.2,19.2,19.19,19.2,119400.0,12.7481,12.7481,12.7414,12.7481,119400.0
2005-08-29 09:30:00,18.93,19.14,18.83,18.99,394400.0,12.5688,12.7082,12.5024,12.6086,394400.0
2005-08-29 09:35:00,18.99,19.0,18.92,18.97,150900.0,12.6086,12.6153,12.5622,12.5954,150900.0
2005-08-29 09:40:00,18.97,18.99,18.94,18.95,120300.0,12.5954,12.6086,12.5754,12.5821,120300.0
2005-08-29 09:45:00,18.95,18.98,18.88,18.88,549200.0,12.5821,12.602,12.5356,12.5356,549200.0
2005-08-29 09:50:00,18.89,18.9,18.84,18.88,175500.0,12.5422,12.5489,12.509,12.5356,175500.0
2005-08-29 09:55:00,18.86,18.92,18.84,18.91,256700.0,12.5223,12.5622,12.509,12.5555,256700.0
2005-08-29 10:00:00,18.91,18.92,18.85,18.87,135500.0,12.5555,12.5622,12.5157,12.529,135500.0
2005-08-29 10:05:00,18.88,18.88,18.76,18.79,180100.0,12.5356,12.5356,12.4559,12.4759,180100.0
2005-08-29 10:10:00,18.77,18.92,18.77,18.88,194100.0,12.4626,12.5622,12.4626,12.5356,194100.0
2005-08-29 10:15:00,18.86,18.9,18.84,18.87,91800.0,12.5223,12.5489,12.509,12.529,91800.0
2005-08-29 10:20:00,18.87,18.88,18.85,18.86,74300.0,12.529,12.5356,12.5157,12.5223,74300.0
2005-08-29 10:25:00,18.85,18.87,18.81,18.87,98100.0,12.5157,12.529,12.4891,12.529,98100.0
2005-08-29 10:30:00,18.87,18.88,18.85,18.87,61000.0,12.529,12.5356,12.5157,12.529,61000.0
2005-08-29 10:35:00,18.86,18.93,18.83,18.84,242800.0,12.5223,12.5688,12.5024,12.509,242800.0
2005-08-29 10:40:00,18.83,18.84,18.76,18.78,101200.0,12.5024,12.509,12.4559,12.4692,101200.0
2005-08-29 10:45:00,18.8,18.87,18.78,18.86,128700.0,12.4825,12.529,12.4692,12.5223,128700.0
2005-08-29 10:50:00,18.85,18.86,18.81,18.81,89200.0,12.5157,12.5223,12.4891,12.4891,89200.0
2005-08-29 10:55:00,18.81,18.83,18.79,18.82,75300.0,12.4891,12.5024,12.4759,12.4958,75300.0
2005-08-29 11:00:00,18.82,18.88,18.81,18.87,152500.0,12.4958,12.5356,12.4891,12.529,152500.0
2005-08-29 11:05:00,18.87,18.95,18.87,18.93,98500.0,12.529,12.5821,12.529,12.5688,98500.0
2005-08-29 11:10:00,18.92,18.95,18.92,18.93,136600.0,12.5622,12.5821,12.5622,12.5688,136600.0
2005-08-29 11:15:00,18.92,18.94,18.91,18.92,75300.0,12.5622,12.5754,12.5555,12.5622,75300.0
2005-08-29 11:20:00,18.93,18.93,18.91,18.91,50300.0,12.5688,12.5688,12.5555,12.5555,50300.0
2005-08-29 11:25:00,18.91,18.92,18.88,18.88,165100.0,12.5555,12.5622,12.5356,12.5356,165100.0
2005-08-29 11:30:00,18.88,18.89,18.88,18.88,58200.0,12.5356,12.5422,12.5356,12.5356,58200.0
2005-08-29 11:35:00,18.88,18.9,18.87,18.89,49800.0,12.5356,12.5489,12.529,12.5422,49800.0
2005-08-29 11:40:00,18.89,18.89,18.87,18.87,16400.0,12.5422,12.5422,12.529,12.529,16400.0
2005-08-29 11:45:00,18.87,18.88,18.84,18.84,57900.0,12.529,12.5356,12.509,12.509,57900.0
2005-08-29 11:50:00,18.85,18.87,18.84,18.86,195600.0,12.5157,12.529,12.509,12.5223,195600.0
2005-08-29 11:55:00,18.85,18.87,18.85,18.86,52100.0,12.5157,12.529,12.5157,12.5223,52100.0
2005-08-29 12:00:00,18.86,18.87,18.83,18.85,64300.0,12.5223,12.529,12.5024,12.5157,64300.0
2005-08-29 12:05:00,18.85,18.87,18.84,18.87,87000.0,12.5157,12.529,12.509,12.529,87000.0
2005-08-29 12:10:00,18.86,18.88,18.83,18.87,49100.0,12.5223,12.5356,12.5024,12.529,49100.0
2005-08-29 12:15:00,18.87,18.88,18.84,18.84,38800.0,12.529,12.5356,12.509,12.509,38800.0
2005-08-29 12:20:00,18.84,18.91,18.82,18.9,187100.0,12.509,12.5555,12.4958,12.5489,187100.0
2005-08-29 12:25:00,18.91,18.94,18.89,18.9,47300.0,12.5555,12.5754,12.5422,12.5489,47300.0
2005-08-29 12:30:00,18.9,18.92,18.89,18.91,55900.0,12.5489,12.5622,12.5422,12.5555,55900.0
2005-08-29 12:35:00,18.91,18.97,18.9,18.97,104100.0,12.5555,12.5954,12.5489,12.5954,104100.0
2005-08-29 12:40:00,18.97,18.97,18.93,18.93,77400.0,12.5954,12.5954,12.5688,12.5688,77400.0
2005-08-29 12:45:00,18.94,18.97,18.93,18.94,59400.0,12.5754,12.5954,12.5688,12.5754,59400.0
2005-08-29 12:50:00,18.94,18.98,18.94,18.97,87100.0,12.5754,12.602,12.5754,12.5954,87100.0
2005-08-29 12:55:00,18.97,18.98,18.96,18.96,56800.0,12.5954,12.602,12.5887,12.5887,56800.0
2005-08-29 13:00:00,18.98,19.03,18.97,19.03,84800.0,12.602,12.6352,12.5954,12.6352,84800.0
2005-08-29 13:05:00,19.03,19.05,19.03,19.04,92500.0,12.6352,12.6485,12.6352,12.6418,92500.0
2005-08-29 13:10:00,19.04,19.05,19.03,19.05,74300.0,12.6418,12.6485,12.6352,12.6485,74300.0
2005-08-29 13:15:00,19.04,19.05,19.01,19.01,122600.0,12.6418,12.6485,12.6219,12.6219,122600.0
2005-08-29 13:20:00,19.01,19.01,18.98,18.99,95500.0,12.6219,12.6219,12.602,12.6086,95500.0
2005-08-29 13:25:00,18.98,19.01,18.98,19.01,334600.0,12.602,12.6219,12.602,12.6219,334600.0
2005-08-29 13:30:00,19.0,19.01,18.98,19.0,29600.0,12.6153,12.6219,12.602,12.6153,29600.0
2005-08-29 13:35:00,19.0,19.0,18.98,19.0,31700.0,12.6153,12.6153,12.602,12.6153,31700.0
2005-08-29 13:40:00,19.01,19.05,19.0,19.04,40000.0,12.6219,12.6485,12.6153,12.6418,40000.0
2005-08-29 13:45:00,19.04,19.13,19.04,19.1,126700.0,12.6418,12.7016,12.6418,12.6817,126700.0
2005-08-29 13:50:00,19.1,19.15,19.09,19.1,128400.0,12.6817,12.7149,12.675,12.6817,128400.0
2005-08-29 13:55:00,19.11,19.19,19.11,19.18,379600.0,12.6883,12.7414,12.6883,12.7348,379600.0
2005-08-29 14:00:00,19.18,19.19,19.15,19.17,97000.0,12.7348,12.7414,12.7149,12.7282,97000.0
2005-08-29 14:05:00,19.17,19.25,19.16,19.16,297700.0,12.7282,12.7813,12.7215,12.7215,297700.0
2005-08-29 14:10:00,19.16,19.19,19.14,19.16,106600.0,12.7215,12.7414,12.7082,12.7215,106600.0
2005-08-29 14:15:00,19.16,19.17,19.13,19.17,216400.0,12.7215,12.7282,12.7016,12.7282,216400.0
2005-08-29 14:20:00,19.17,19.19,19.16,19.16,33900.0,12.7282,12.7414,12.7215,12.7215,33900.0
2005-08-29 14:25:00,19.16,19.18,19.16,19.17,42500.0,12.7215,12.7348,12.7215,12.7282,42500.0
2005-08-29 14:30:00,19.17,19.18,19.16,19.17,53600.0,12.7282,12.7348,12.7215,12.7282,53600.0
2005-08-29 14:35:00,19.16,19.2,19.16,19.19,56500.0,12.7215,12.7481,12.7215,12.7414,56500.0
2005-08-29 14:40:00,19.19,19.22,19.17,19.19,164700.0,12.7414,12.7614,12.7282,12.7414,164700.0
2005-08-29 14:45:00,19.19,19.2,19.18,19.18,34700.0,12.7414,12.7481,12.7348,12.7348,34700.0
2005-08-29 14:50:00,19.18,19.22,19.18,19.22,99000.0,12.7348,12.7614,12.7348,12.7614,99000.0
2005-08-29 14:55:00,19.22,19.23,19.19,19.21,108400.0,12.7614,12.768,12.7414,12.7547,108400.0
2005-08-29 15:00:00,19.21,19.23,19.2,19.22,78500.0,12.7547,12.768,12.7481,12.7614,78500.0
2005-08-29 15:05:00,19.23,19.26,19.22,19.23,98700.0,12.768,12.7879,12.7614,12.768,98700.0
2005-08-29 15:10:00,19.23,19.24,19.21,19.21,126700.0,12.768,12.7746,12.7547,12.7547,126700.0
2005-08-29 15:15:00,19.21,19.22,19.18,19.2,137900.0,12.7547,12.7614,12.7348,12.7481,137900.0
2005-08-29 15:20:00,19.21,19.23,19.21,19.22,59200.0,12.7547,12.768,12.7547,12.7614,59200.0
2005-08-29 15:25:00,19.22,19.26,19.18,19.21,284900.0,12.7614,12.7879,12.7348,12.7547,284900.0
2005-08-29 15:30:00,19.22,19.22,19.2,19.21,68100.0,12.7614,12.7614,12.7481,12.7547,68100.0
2005-08-29 15:35:00,19.22,19.23,19.21,19.21,75200.0,12.7614,12.768,12.7547,12.7547,75200.0
2005-08-29 15:40:00,19.21,19.22,19.19,19.19,92300.0,12.7547,12.7614,12.7414,12.7414,92300.0
2005-08-29 15:45:00,19.2,19.21,19.18,19.19,121500.0,12.7481,12.7547,12.7348,12.7414,121500.0
2005-08-29 15:50:00,19.19,19.19,19.15,19.18,149900.0,12.7414,12.7414,12.7149,12.7348,149900.0
2005-08-29 15:55:00,19.17,19.2,19.16,19.18,214700.0,12.7282,12.7481,12.7215,12.7348,214700.0
2005-08-30 09:30:00,19.14,19.19,19.1,19.18,330500.0,12.7082,12.7414,12.6817,12.7348,330500.0
2005-08-30 09:35:00,19.16,19.19,19.15,19.15,78300.0,12.7215,12.7414,12.7149,12.7149,78300.0
2005-08-30 09:40:00,19.15,19.28,19.15,19.23,407800.0,12.7149,12.8012,12.7149,12.768,407800.0
2005-08-30 09:45:00,19.25,19.27,19.21,19.27,219200.0,12.7813,12.7946,12.7547,12.7946,219200.0
2005-08-30 09:50:00,19.26,19.29,19.23,19.23,154200.0,12.7879,12.8078,12.768,12.768,154200.0
2005-08-30 09:55:00,19.23,19.25,19.17,19.17,500300.0,12.768,12.7813,12.7282,12.7282,500300.0
2005-08-30 10:00:00,19.18,19.2,19.17,19.2,123800.0,12.7348,12.7481,12.7282,12.7481,123800.0
2005-08-30 10:05:00,19.2,19.2,19.17,19.17,127700.0,12.7481,12.7481,12.7282,12.7282,127700.0
2005-08-30 10:10:00,19.17,19.19,19.16,19.19,81900.0,12.7282,12.7414,12.7215,12.7414,81900.0
2005-08-30 10:15:00,19.19,19.19,19.15,19.16,54300.0,12.7414,12.7414,12.7149,12.7215,54300.0
2005-08-30 10:20:00,19.17,19.19,19.16,19.17,69700.0,12.7282,12.7414,12.7215,12.7282,69700.0
2005-08-30 10:25:00,19.18,19.2,19.15,19.16,135500.0,12.7348,12.7481,12.7149,12.7215,135500.0
2005-08-30 10:30:00,19.16,19.18,19.15,19.16,95700.0,12.7215,12.7348,12.7149,12.7215,95700.0
2005-08-30 10:35:00,19.17,19.17,19.15,19.15,99200.0,12.7282,12.7282,12.7149,12.7149,99200.0
2005-08-30 10:40:00,19.15,19.16,19.11,19.11,89200.0,12.7149,12.7215,12.6883,12.6883,89200.0
2005-08-30 10:45:00,19.12,19.14,19.11,19.13,49600.0,12.695,12.7082,12.6883,12.7016,49600.0
2005-08-30 10:50:00,19.13,19.18,19.11,19.18,170600.0,12.7016,12.7348,12.6883,12.7348,170600.0
2005-08-30 10:55:00,19.18,19.21,19.15,19.2,174900.0,12.7348,12.7547,12.7149,12.7481,174900.0
2005-08-30 11:00:00,19.2,19.21,19.19,19.2,184900.0,12.7481,12.7547,12.7414,12.7481,184900.0
2005-08-30 11:05:00,19.2,19.21,19.2,19.21,313200.0,12.7481,12.7547,12.7481,12.7547,313200.0
2005-08-30 11:10:00,19.2,19.22,19.18,19.2,162000.0,12.7481,12.7614,12.7348,12.7481,162000.0
2005-08-30 11:15:00,19.2,19.21,19.15,19.19,118800.0,12.7481,12.7547,12.7149,12.7414,118800.0
2005-08-30 11:20:00,19.19,19.21,19.16,19.21,68100.0,12.7414,12.7547,12.7215,12.7547,68100.0
2005-08-30 11:25:00,19.21,19.22,19.19,19.21,117400.0,12.7547,12.7614,12.7414,12.7547,117400.0
2005-08-30 11:30:00,19.21,19.21,19.18,19.18,57400.0,12.7547,12.7547,12.7348,12.7348,57400.0
2005-08-30 11:35:00,19.19,19.2,19.16,19.19,79200.0,12.7414,12.7481,12.7215,12.7414,79200.0
2005-08-30 11:40:00,19.19,19.24,19.18,19.24,281700.0,12.7414,12.7746,12.7348,12.7746,281700.0
2005-08-30 11:45:00,19.2,19.21,19.19,19.19,478200.0,12.7481,12.7547,12.7414,12.7414,478200.0
2005-08-30 11:50:00,19.19,19.2,19.18,19.18,200800.0,12.7414,12.7481,12.7348,12.7348,200800.0
2005-08-30 11:55:00,19.19,19.2,19.18,19.19,76000.0,12.7414,12.7481,12.7348,12.7414,76000.0
2005-08-30 12:00:00,19.19,19.22,19.18,19.21,186600.0,12.7414,12.7614,12.7348,12.7547,186600.0
2005-08-30 12:05:00,19.22,19.24,19.21,19.22,425000.0,12.7614,12.7746,12.7547,12.7614,425000.0
2005-08-30 12:10:00,19.22,19.27,19.22,19.26,252000.0,12.7614,12.7946,12.7614,12.7879,252000.0
2005-08-30 12:15:00,19.26,19.27,19.25,19.27,185100.0,12.7879,12.7946,12.7813,12.7946,185100.0
2005-08-30 12:20:00,19.27,19.33,19.23,19.32,120200.0,12.7946,12.8344,12.768,12.8278,120200.0
2005-08-30 12:25:00,19.32,19.35,19.32,19.33,114100.0,12.8278,12.8477,12.8278,12.8344,114100.0
2005-08-30 12:30:00,19.34,19.37,19.32,19.37,127300.0,12.841,12.8609,12.8278,12.8609,127300.0
2005-08-30 12:35:00,19.37,19.38,19.35,19.37,72400.0,12.8609,12.8676,12.8477,12.8609,72400.0
2005-08-30 12:40:00,19.37,19.39,19.35,19.39,147200.0,12.8609,12.8742,12.8477,12.8742,147200.0
2005-08-30 12:45:00,19.38,19.49,19.38,19.45,193200.0,12.8676,12.9406,12.8676,12.9141,193200.0
2005-08-30 12:50:00,19.45,19.58,19.45,19.57,313400.0,12.9141,13.0004,12.9141,12.9937,313400.0
2005-08-30 12:55:00,19.57,19.62,19.55,19.62,164600.0,12.9937,13.0269,12.9805,13.0269,164600.0
2005-08-30 13:00:00,19.63,19.63,19.58,19.59,433100.0,13.0336,13.0336,13.0004,13.007,433100.0
2005-08-30 13:05:00,19.58,19.65,19.57,19.59,211400.0,13.0004,13.0469,12.9937,13.007,211400.0
2005-08-30 13:10:00,19.58,19.59,19.52,19.54,278500.0,13.0004,13.007,12.9605,12.9738,278500.0
2005-08-30 13:15:00,19.54,19.61,19.54,19.6,173800.0,12.9738,13.0203,12.9738,13.0137,173800.0
2005-08-30 13:20:00,19.6,19.61,19.58,19.6,128500.0,13.0137,13.0203,13.0004,13.0137,128500.0
2005-08-30 13:25:00,19.59,19.72,19.59,19.72,166900.0,13.007,13.0933,13.007,13.0933,166900.0
2005-08-30 13:30:00,19.73,19.8,19.72,19.77,386300.0,13.1,13.1465,13.0933,13.1265,386300.0
2005-08-30 13:35:00,19.76,19.8,19.75,19.76,127000.0,13.1199,13.1465,13.1133,13.1199,127000.0
2005-08-30 13:40:00,19.77,19.82,19.76,19.82,268100.0,13.1265,13.1597,13.1199,13.1597,268100.0
2005-08-30 13:45:00,19.82,19.84,19.74,19.79,484800.0,13.1597,13.173,13.1066,13.1398,484800.0
2005-08-30 13:50:00,19.79,19.82,19.78,19.82,182400.0,13.1398,13.1597,13.1332,13.1597,182400.0
2005-08-30 13:55:00,19.83,19.85,19.81,19.83,284200.0,13.1664,13.1797,13.1531,13.1664,284200.0
2005-08-30 14:00:00,19.84,19.91,19.83,19.84,431700.0,13.173,13.2195,13.1664,13.173,431700.0
2005-08-30 14:05:00,19.84,19.89,19.77,19.89,224500.0,13.173,13.2062,13.1265,13.2062,224500.0
2005-08-30 14:10:00,19.89,19.89,19.85,19.88,170900.0,13.2062,13.2062,13.1797,13.1996,170900.0
2005-08-30 14:15:00,19.89,19.91,19.85,19.91,211600.0,13.2062,13.2195,13.1797,13.2195,211600.0
2005-08-30 14:20:00,19.92,19.98,19.91,19.96,293800.0,13.2261,13.266,13.2195,13.2527,293800.0
2005-08-30 14:25:00,19.96,19.97,19.92,19.95,344600.0,13.2527,13.2593,13.2261,13.246,344600.0
2005-08-30 14:30:00,19.95,19.97,19.93,19.95,170500.0,13.246,13.2593,13.2328,13.246,170500.0
2005-08-30 14:35:00,19.95,19.98,19.95,19.97,149300.0,13.246,13.266,13.246,13.2593,149300.0
2005-08-30 14:40:00,19.98,20.0,19.97,19.99,376300.0,13.266,13.2792,13.2593,13.2726,376300.0
2005-08-30 14:45:00,20.0,20.0,19.94,19.99,487100.0,13.2792,13.2792,13.2394,13.2726,487100.0
2005-08-30 14:50:00,19.98,19.98,19.87,19.94,163200.0,13.266,13.266,13.1929,13.2394,163200.0
2005-08-30 14:55:00,19.93,19.95,19.87,19.87,128000.0,13.2328,13.246,13.1929,13.1929,128000.0
2005-08-30 15:00:00,19.88,19.89,19.85,19.86,241800.0,13.1996,13.2062,13.1797,13.1863,241800.0
2005-08-30 15:05:00,19.85,19.86,19.83,19.86,290800.0,13.1797,13.1863,13.1664,13.1863,290800.0
2005-08-30 15:10:00,19.85,19.87,19.8,19.81,138400.0,13.1797,13.1929,13.1465,13.1531,138400.0
2005-08-30 15:15:00,19.81,19.9,19.78,19.9,203200.0,13.1531,13.2128,13.1332,13.2128,203200.0
2005-08-30 15:20:00,19.89,19.93,19.88,19.92,137200.0,13.2062,13.2328,13.1996,13.2261,137200.0
2005-08-30 15:25:00,19.91,19.92,19.86,19.87,113600.0,13.2195,13.2261,13.1863,13.1929,113600.0
2005-08-30 15:30:00,19.87,19.92,19.87,19.91,154000.0,13.1929,13.2261,13.1929,13.2195,154000.0
2005-08-30 15:35:00,19.91,19.95,19.89,19.94,221100.0,13.2195,13.246,13.2062,13.2394,221100.0
2005-08-30 15:40:00,19.95,19.97,19.9,19.94,302700.0,13.246,13.2593,13.2128,13.2394,302700.0
2005-08-30 15:45:00,19.95,19.95,19.92,19.94,200800.0,13.246,13.246,13.2261,13.2394,200800.0
2005-08-30 15:50:00,19.93,19.95,19.92,19.94,199300.0,13.2328,13.246,13.2261,13.2394,199300.0
2005-08-30 15:55:00,19.94,20.0,19.91,19.94,459200.0,13.2394,13.2792,13.2195,13.2394,459200.0
2005-08-31 09:30:00,19.75,19.89,19.6,19.77,659900.0,13.1133,13.2062,13.0137,13.1265,659900.0
2005-08-31 09:35:00,19.77,19.93,19.77,19.92,412800.0,13.1265,13.2328,13.1265,13.2261,412800.0
2005-08-31 09:40:00,19.91,19.97,19.85,19.85,357600.0,13.2195,13.2593,13.1797,13.1797,357600.0
2005-08-31 09:45:00,19.85,19.97,19.8,19.97,692200.0,13.1797,13.2593,13.1465,13.2593,692200.0
2005-08-31 09:50:00,19.97,20.02,19.95,20.01,498800.0,13.2593,13.2925,13.246,13.2859,498800.0
2005-08-31 09:55:00,20.0,20.08,20.0,20.07,541300.0,13.2792,13.3324,13.2792,13.3257,541300.0
2005-08-31 10:00:00,20.06,20.11,20.01,20.1,360100.0,13.3191,13.3523,13.2859,13.3456,360100.0
2005-08-31 10:05:00,20.1,20.13,20.05,20.05,437800.0,13.3456,13.3656,13.3124,13.3124,437800.0
2005-08-31 10:10:00,20.06,20.09,20.05,20.06,326800.0,13.3191,13.339,13.3124,13.3191,326800.0
2005-08-31 10:15:00,20.06,20.1,19.75,20.03,294100.0,13.3191,13.3456,13.1133,13.2992,294100.0
2005-08-31 10:20:00,20.02,20.07,19.97,20.03,644800.0,13.2925,13.3257,13.2593,13.2992,644800.0
2005-08-31 10:25:00,20.03,20.05,19.85,19.9,283400.0,13.2992,13.3124,13.1797,13.2128,283400.0
2005-08-31 10:30:00,19.9,19.9,19.81,19.85,248900.0,13.2128,13.2128,13.1531,13.1797,248900.0
2005-08-31 10:35:00,19.84,19.92,19.82,19.85,240300.0,13.173,13.2261,13.1597,13.1797,240300.0
2005-08-31 10:40:00,19.86,19.9,19.82,19.86,141500.0,13.1863,13.2128,13.1597,13.1863,141500.0
2005-08-31 10:45:00,19.85,19.89,19.84,19.89,112800.0,13.1797,13.2062,13.173,13.2062,112800.0
2005-08-31 10:50:00,19.88,19.91,19.86,19.89,60000.0,13.1996,13.2195,13.1863,13.2062,60000.0
2005-08-31 10:55:00,19.89,19.9,19.82,19.83,165700.0,13.2062,13.2128,13.1597,13.1664,165700.0
2005-08-31 11:00:00,19.82,19.84,19.79,19.81,179900.0,13.1597,13.173,13.1398,13.1531,179900.0
2005-08-31 11:05:00,19.81,19.88,19.81,19.81,252400.0,13.1531,13.1996,13.1531,13.1531,252400.0
2005-08-31 11:10:00,19.81,19.84,19.8,19.82,181200.0,13.1531,13.173,13.1465,13.1597,181200.0
2005-08-31 11:15:00,19.81,19.89,19.81,19.86,97200.0,13.1531,13.2062,13.1531,13.1863,97200.0
2005-08-31 11:20:00,19.87,19.94,19.87,19.92,152300.0,13.1929,13.2394,13.1929,13.2261,152300.0
2005-08-31 11:25:00,19.92,19.98,19.91,19.95,151200.0,13.2261,13.266,13.2195,13.246,151200.0
2005-08-31 11:30:00,19.94,19.96,19.89,19.91,78500.0,13.2394,13.2527,13.2062,13.2195,78500.0
2005-08-31 11:35:00,19.9,19.97,19.9,19.96,70200.0,13.2128,13.2593,13.2128,13.2527,70200.0
2005-08-31 11:40:00,19.97,19.98,19.9,19.94,123800.0,13.2593,13.266,13.2128,13.2394,123800.0
2005-08-31 11:45:00,19.94,19.96,19.92,19.95,157000.0,13.2394,13.2527,13.2261,13.246,157000.0
2005-08-31 11:50:00,19.95,19.96,19.87,19.89,123500.0,13.246,13.2527,13.1929,13.2062,123500.0
2005-08-31 11:55:00,19.89,19.91,19.86,19.87,108300.0,13.2062,13.2195,13.1863,13.1929,108300.0
2005-08-31 12:00:00,19.88,19.91,19.87,19.88,111600.0,13.1996,13.2195,13.1929,13.1996,111600.0
2005-08-31 12:05:00,19.88,19.89,19.85,19.88,68800.0,13.1996,13.2062,13.1797,13.1996,68800.0
2005-08-31 12:10:00,19.89,19.89,19.81,19.82,95600.0,13.2062,13.2062,13.1531,13.1597,95600.0
2005-08-31 12:15:00,19.82,19.85,19.8,19.85,90400.0,13.1597,13.1797,13.1465,13.1797,90400.0
2005-08-31 12:20:00,19.84,19.87,19.83,19.86,63700.0,13.173,13.1929,13.1664,13.1863,63700.0
2005-08-31 12:25:00,19.85,19.87,19.84,19.84,50400.0,13.1797,13.1929,13.173,13.173,50400.0
2005-08-31 12:30:00,19.84,19.89,19.84,19.89,51400.0,13.173,13.2062,13.173,13.2062,51400.0
2005-08-31 12:35:00,19.9,19.9,19.84,19.85,112300.0,13.2128,13.2128,13.173,13.1797,112300.0
2005-08-31 12:40:00,19.84,19.88,19.82,19.84,136800.0,13.173,13.1996,13.1597,13.173,136800.0
2005-08-31 12:45:00,19.83,19.85,19.83,19.84,72800.0,13.1664,13.1797,13.1664,13.173,72800.0
2005-08-31 12:50:00,19.84,19.89,19.83,19.89,65400.0,13.173,13.2062,13.1664,13.2062,65400.0
2005-08-31 12:55:00,19.89,19.9,19.84,19.85,79700.0,13.2062,13.2128,13.173,13.1797,79700.0
2005-08-31 13:00:00,19.85,19.88,19.84,19.87,36600.0,13.1797,13.1996,13.173,13.1929,36600.0
2005-08-31 13:05:00,19.87,19.87,19.85,19.86,55900.0,13.1929,13.1929,13.1797,13.1863,55900.0
2005-08-31 13:10:00,19.87,19.92,19.86,19.91,101300.0,13.1929,13.2261,13.1863,13.2195,101300.0
2005-08-31 13:15:00,19.91,19.92,19.86,19.9,113700.0,13.2195,13.2261,13.1863,13.2128,113700.0
2005-08-31 13:20:00,19.91,19.91,19.87,19.9,77000.0,13.2195,13.2195,13.1929,13.2128,77000.0
2005-08-31 13:25:00,19.9,19.92,19.88,19.88,72400.0,13.2128,13.2261,13.1996,13.1996,72400.0
2005-08-31 13:30:00,19.88,19.92,19.88,19.9,70800.0,13.1996,13.2261,13.1996,13.2128,70800.0
2005-08-31 13:35:00,19.9,19.9,19.86,19.87,38500.0,13.2128,13.2128,13.1863,13.1929,38500.0
2005-08-31 13:40:00,19.86,19.89,19.85,19.88,51600.0,13.1863,13.2062,13.1797,13.1996,51600.0
2005-08-31 13:45:00,19.88,19.88,19.84,19.86,65300.0,13.1996,13.1996,13.173,13.1863,65300.0
2005-08-31 13:50:00,19.86,19.9,19.85,19.9,44000.0,13.1863,13.2128,13.1797,13.2128,44000.0
2005-08-31 13:55:00,19.9,19.97,19.9,19.96,121400.0,13.2128,13.2593,13.2128,13.2527,121400.0
2005-08-31 14:00:00,19.96,19.97,19.89,19.89,66800.0,13.2527,13.2593,13.2062,13.2062,66800.0
2005-08-31 14:05:00,19.89,19.91,19.85,19.88,216300.0,13.2062,13.2195,13.1797,13.1996,216300.0
2005-08-31 14:10:00,19.87,19.93,19.87,19.93,143300.0,13.1929,13.2328,13.1929,13.2328,143300.0
2005-08-31 14:15:00,19.93,19.93,19.89,19.91,76000.0,13.2328,13.2328,13.2062,13.2195,76000.0
2005-08-31 14:20:00,19.91,19.91,19.83,19.88,109300.0,13.2195,13.2195,13.1664,13.1996,109300.0
2005-08-31 14:25:00,19.88,19.89,19.85,19.86,113400.0,13.1996,13.2062,13.1797,13.1863,113400.0
2005-08-31 14:30:00,19.86,19.89,19.86,19.88,73200.0,13.1863,13.2062,13.1863,13.1996,73200.0
2005-08-31 14:35:00,19.88,19.88,19.85,19.86,128600.0,13.1996,13.1996,13.1797,13.1863,128600.0
2005-08-31 14:40:00,19.87,19.87,19.86,19.86,21900.0,13.1929,13.1929,13.1863,13.1863,21900.0
2005-08-31 14:45:00,19.86,19.86,19.83,19.84,119800.0,13.1863,13.1863,13.1664,13.173,119800.0
2005-08-31 14:50:00,19.84,19.85,19.82,19.83,152100.0,13.173,13.1797,13.1597,13.1664,152100.0
2005-08-31 14:55:00,19.83,19.9,19.83,19.89,149100.0,13.1664,13.2128,13.1664,13.2062,149100.0
2005-08-31 15:00:00,19.88,19.88,19.84,19.85,64200.0,13.1996,13.1996,13.173,13.1797,64200.0
2005-08-31 15:05:00,19.85,19.86,19.84,19.85,71500.0,13.1797,13.1863,13.173,13.1797,71500.0
2005-08-31 15:10:00,19.85,19.87,19.83,19.83,223400.0,13.1797,13.1929,13.1664,13.1664,223400.0
2005-08-31 15:15:00,19.83,19.84,19.8,19.82,315500.0,13.1664,13.173,13.1465,13.1597,315500.0
2005-08-31 15:20:00,19.81,19.82,19.76,19.77,128800.0,13.1531,13.1597,13.1199,13.1265,128800.0
2005-08-31 15:25:00,19.77,19.82,19.77,19.81,110100.0,13.1265,13.1597,13.1265,13.1531,110100.0
2005-08-31 15:30:00,19.81,19.87,19.81,19.85,155000.0,13.1531,13.1929,13.1531,13.1797,155000.0
2005-08-31 15:35:00,19.86,19.87,19.84,19.84,121100.0,13.1863,13.1929,13.173,13.173,121100.0
2005-08-31 15:40:00,19.85,19.88,19.84,19.86,208800.0,13.1797,13.1996,13.173,13.1863,208800.0
2005-08-31 15:45:00,19.85,19.93,19.85,19.93,143600.0,13.1797,13.2328,13.1797,13.2328,143600.0
2005-08-31 15:50:00,19.94,19.98,19.93,19.94,247200.0,13.2394,13.266,13.2328,13.2394,247200.0
2005-08-31 15:55:00,19.95,20.0,19.91,19.96,384700.0,13.246,13.2792,13.2195,13.2527,384700.0
2005-09-01 09:30:00,19.84,19.9,19.82,19.85,219500.0,13.173,13.2128,13.1597,13.1797,219500.0
2005-09-01 09:35:00,19.85,19.94,19.84,19.94,79500.0,13.1797,13.2394,13.173,13.2394,79500.0
2005-09-01 09:40:00,19.94,19.95,19.89,19.92,56800.0,13.2394,13.246,13.2062,13.2261,56800.0
2005-09-01 09:45:00,19.92,19.95,19.85,19.91,107400.0,13.2261,13.246,13.1797,13.2195,107400.0
2005-09-01 09:50:00,19.91,19.97,19.91,19.95,71000.0,13.2195,13.2593,13.2195,13.246,71000.0
2005-09-01 09:55:00,19.95,19.95,19.9,19.95,88400.0,13.246,13.246,13.2128,13.246,88400.0
2005-09-01 10:00:00,19.93,19.95,19.85,19.87,131200.0,13.2328,13.246,13.1797,13.1929,131200.0
2005-09-01 10:05:00,19.87,19.88,19.83,19.86,92000.0,13.1929,13.1996,13.1664,13.1863,92000.0
2005-09-01 10:10:00,19.86,19.92,19.85,19.86,91200.0,13.1863,13.2261,13.1797,13.1863,91200.0
2005-09-01 10:15:00,19.85,19.86,19.72,19.76,161400.0,13.1797,13.1863,13.0933,13.1199,161400.0
2005-09-01 10:20:00,19.76,19.83,19.73,19.77,85800.0,13.1199,13.1664,13.1,13.1265,85800.0
2005-09-01 10:25:00,19.77,19.83,19.74,19.82,96800.0,13.1265,13.1664,13.1066,13.1597,96800.0
2005-09-01 10:30:00,19.8,19.81,19.74,19.76,73700.0,13.1465,13.1531,13.1066,13.1199,73700.0
2005-09-01 10:35:00,19.76,19.81,19.75,19.78,86200.0,13.1199,13.1531,13.1133,13.1332,86200.0
2005-09-01 10:40:00,19.76,19.79,19.76,19.78,125800.0,13.1199,13.1398,13.1199,13.1332,125800.0
2005-09-01 10:45:00,19.79,19.79,19.65,19.65,167800.0,13.1398,13.1398,13.0469,13.0469,167800.0
2005-09-01 10:50:00,19.65,19.66,19.6,19.62,238200.0,13.0469,13.0535,13.0137,13.0269,238200.0
2005-09-01 10:55:00,19.62,19.65,19.58,19.65,200200.0,13.0269,13.0469,13.0004,13.0469,200200.0
2005-09-01 11:00:00,19.67,19.71,19.64,19.71,73500.0,13.0601,13.0867,13.0402,13.0867,73500.0
2005-09-01 11:05:00,19.71,19.72,19.66,19.69,79500.0,13.0867,13.0933,13.0535,13.0734,79500.0
2005-09-01 11:10:00,19.69,19.81,19.69,19.72,140500.0,13.0734,13.1531,13.0734,13.0933,140500.0
2005-09-01 11:15:00,19.72,19.78,19.7,19.75,264700.0,13.0933,13.1332,13.0801,13.1133,264700.0
2005-09-01 11:20:00,19.76,19.8,19.75,19.77,159300.0,13.1199,13.1465,13.1133,13.1265,159300.0
2005-09-01 11:25:00,19.77,19.77,19.7,19.7,156600.0,13.1265,13.1265,13.0801,13.0801,156600.0
2005-09-01 11:30:00,19.7,19.75,19.66,19.73,100300.0,13.0801,13.1133,13.0535,13.1,100300.0
2005-09-01 11:35:00,19.73,19.8,19.71,19.8,135000.0,13.1,13.1465,13.0867,13.1465,135000.0
2005-09-01 11:40:00,19.8,19.84,19.77,19.77,125500.0,13.1465,13.173,13.1265,13.1265,125500.0
2005-09-01 11:45:00,19.77,19.83,19.77,19.82,95400.0,13.1265,13.1664,13.1265,13.1597,95400.0
2005-09-01 11:50:00,19.83,19.86,19.8,19.85,94800.0,13.1664,13.1863,13.1465,13.1797,94800.0
2005-09-01 11:55:00,19.85,19.86,19.81,19.85,121600.0,13.1797,13.1863,13.1531,13.1797,121600.0
2005-09-01 12:00:00,19.86,19.87,19.8,19.87,66600.0,13.1863,13.1929,13.1465,13.1929,66600.0
2005-09-01 12:05:00,19.87,19.91,19.86,19.9,145800.0,13.1929,13.2195,13.1863,13.2128,145800.0
2005-09-01 12:10:00,19.9,19.9,19.81,19.85,77500.0,13.2128,13.2128,13.1531,13.1797,77500.0
2005-09-01 12:15:00,19.86,19.87,19.82,19.83,41500.0,13.1863,13.1929,13.1597,13.1664,41500.0
2005-09-01 12:20:00,19.84,19.84,19.75,19.77,69300.0,13.173,13.173,13.1133,13.1265,69300.0
2005-09-01 12:25:00,19.77,19.78,19.76,19.77,28200.0,13.1265,13.1332,13.1199,13.1265,28200.0
2005-09-01 12:30:00,19.77,19.77,19.7,19.71,101500.0,13.1265,13.1265,13.0801,13.0867,101500.0
2005-09-01 12:35:00,19.71,19.73,19.65,19.69,109800.0,13.0867,13.1,13.0469,13.0734,109800.0
2005-09-01 12:40:00,19.69,19.74,19.68,19.73,66200.0,13.0734,13.1066,13.0668,13.1,66200.0
2005-09-01 12:45:00,19.73,19.81,19.71,19.71,25400.0,13.1,13.1531,13.0867,13.0867,25400.0
2005-09-01 12:50:00,19.72,19.72,19.68,19.68,57200.0,13.0933,13.0933,13.0668,13.0668,57200.0
2005-09-01 12:55:00,19.68,19.69,19.64,19.66,78500.0,13.0668,13.0734,13.0402,13.0535,78500.0
2005-09-01 13:00:00,19.65,19.7,19.65,19.7,39700.0,13.0469,13.0801,13.0469,13.0801,39700.0
2005-09-01 13:05:00,19.71,19.72,19.7,19.71,32300.0,13.0867,13.0933,13.0801,13.0867,32300.0
2005-09-01 13:10:00,19.71,19.74,19.7,19.7,47700.0,13.0867,13.1066,13.0801,13.0801,47700.0
2005-09-01 13:15:00,19.7,19.72,19.69,19.71,21800.0,13.0801,13.0933,13.0734,13.0867,21800.0
2005-09-01 13:20:00,19.72,19.72,19.7,19.7,20800.0,13.0933,13.0933,13.0801,13.0801,20800.0
2005-09-01 13:25:00,19.7,19.74,19.7,19.71,30000.0,13.0801,13.1066,13.0801,13.0867,30000.0
2005-09-01 13:30:00,19.7,19.74,19.7,19.7,55700.0,13.0801,13.1066,13.0801,13.0801,55700.0
2005-09-01 13:35:00,19.7,19.74,19.7,19.74,49000.0,13.0801,13.1066,13.0801,13.1066,49000.0
2005-09-01 13:40:00,19.73,19.75,19.71,19.72,64000.0,13.1,13.1133,13.0867,13.0933,64000.0
2005-09-01 13:45:00,19.71,19.72,19.66,19.67,49700.0,13.0867,13.0933,13.0535,13.0601,49700.0
2005-09-01 13:50:00,19.66,19.67,19.63,19.65,58400.0,13.0535,13.0601,13.0336,13.0469,58400.0
2005-09-01 13:55:00,19.65,19.67,19.62,19.62,50700.0,13.0469,13.0601,13.0269,13.0269,50700.0
2005-09-01 14:00:00,19.61,19.62,19.53,19.56,211400.0,13.0203,13.0269,12.9672,12.9871,211400.0
2005-09-01 14:05:00,19.56,19.63,19.54,19.62,126500.0,12.9871,13.0336,12.9738,13.0269,126500.0
2005-09-01 14:10:00,19.62,19.66,19.58,19.6,89500.0,13.0269,13.0535,13.0004,13.0137,89500.0
2005-09-01 14:15:00,19.6,19.62,19.58,19.59,58500.0,13.0137,13.0269,13.0004,13.007,58500.0
2005-09-01 14:20:00,19.6,19.69,19.59,19.66,50200.0,13.0137,13.0734,13.007,13.0535,50200.0
2005-09-01 14:25:00,19.64,19.65,19.61,19.62,46200.0,13.0402,13.0469,13.0203,13.0269,46200.0
2005-09-01 14:30:00,19.62,19.72,19.61,19.71,88200.0,13.0269,13.0933,13.0203,13.0867,88200.0
2005-09-01 14:35:00,19.72,19.72,19.63,19.67,55800.0,13.0933,13.0933,13.0336,13.0601,55800.0
2005-09-01 14:40:00,19.68,19.73,19.64,19.66,52100.0,13.0668,13.1,13.0402,13.0535,52100.0
2005-09-01 14:45:00,19.65,19.65,19.62,19.64,49800.0,13.0469,13.0469,13.0269,13.0402,49800.0
2005-09-01 14:50:00,19.65,19.71,19.63,19.71,45400.0,13.0469,13.0867,13.0336,13.0867,45400.0
2005-09-01 14:55:00,19.72,19.73,19.61,19.64,153700.0,13.0933,13.1,13.0203,13.0402,153700.0
2005-09-01 15:00:00,19.64,19.67,19.58,19.6,130800.0,13.0402,13.0601,13.0004,13.0137,130800.0
2005-09-01 15:05:00,19.61,19.63,19.58,19.62,63500.0,13.0203,13.0336,13.0004,13.0269,63500.0
2005-09-01 15:10:00,19.62,19.63,19.57,19.59,75800.0,13.0269,13.0336,12.9937,13.007,75800.0
2005-09-01 15:15:00,19.59,19.63,19.57,19.62,445200.0,13.007,13.0336,12.9937,13.0269,445200.0
2005-09-01 15:20:00,19.62,19.65,19.62,19.64,56900.0,13.0269,13.0469,13.0269,13.0402,56900.0
2005-09-01 15:25:00,19.64,19.67,19.62,19.65,88900.0,13.0402,13.0601,13.0269,13.0469,88900.0
2005-09-01 15:30:00,19.65,19.67,19.64,19.66,61100.0,13.0469,13.0601,13.0402,13.0535,61100.0
2005-09-01 15:35:00,19.66,19.68,19.65,19.68,55400.0,13.0535,13.0668,13.0469,13.0668,55400.0
2005-09-01 15:40:00,19.68,19.72,19.65,19.7,163400.0,13.0668,13.0933,13.0469,13.0801,163400.0
2005-09-01 15:45:00,19.71,19.79,19.7,19.79,207000.0,13.0867,13.1398,13.0801,13.1398,207000.0
2005-09-01 15:50:00,19.77,19.8,19.75,19.75,211800.0,13.1265,13.1465,13.1133,13.1133,211800.0
2005-09-01 15:55:00,19.75,19.81,19.75,19.77,417800.0,13.1133,13.1531,13.1133,13.1265,417800.0
2005-09-02 09:30:00,19.8,19.91,19.8,19.89,211700.0,13.1465,13.2195,13.1465,13.2062,211700.0
2005-09-02 09:35:00,19.89,19.92,19.71,19.75,105900.0,13.2062,13.2261,13.0867,13.1133,105900.0
2005-09-02 09:40:00,19.76,19.94,19.75,19.9,118400.0,13.1199,13.2394,13.1133,13.2128,118400.0
2005-09-02 09:45:00,19.9,19.94,19.88,19.94,102700.0,13.2128,13.2394,13.1996,13.2394,102700.0
2005-09-02 09:50:00,19.94,19.97,19.9,19.92,153300.0,13.2394,13.2593,13.2128,13.2261,153300.0
2005-09-02 09:55:00,19.94,20.03,19.91,20.02,407800.0,13.2394,13.2992,13.2195,13.2925,407800.0
2005-09-02 10:00:00,20.02,20.08,19.98,20.03,242500.0,13.2925,13.3324,13.266,13.2992,242500.0
2005-09-02 10:05:00,20.04,20.11,20.02,20.09,217500.0,13.3058,13.3523,13.2925,13.339,217500.0
2005-09-02 10:10:00,20.08,20.1,19.99,20.0,337200.0,13.3324,13.3456,13.2726,13.2792,337200.0
2005-09-02 10:15:00,19.99,20.06,19.99,20.05,197600.0,13.2726,13.3191,13.2726,13.3124,197600.0
2005-09-02 10:20:00,20.06,20.08,20.01,20.02,122700.0,13.3191,13.3324,13.2859,13.2925,122700.0
2005-09-02 10:25:00,20.02,20.03,19.97,19.99,209100.0,13.2925,13.2992,13.2593,13.2726,209100.0
2005-09-02 10:30:00,19.99,20.0,19.93,19.95,117300.0,13.2726,13.2792,13.2328,13.246,117300.0
2005-09-02 10:35:00,19.96,19.99,19.92,19.92,97000.0,13.2527,13.2726,13.2261,13.2261,97000.0
2005-09-02 10:40:00,19.93,19.97,19.87,19.95,209200.0,13.2328,13.2593,13.1929,13.246,209200.0
2005-09-02 10:45:00,19.96,20.0,19.93,19.97,90800.0,13.2527,13.2792,13.2328,13.2593,90800.0
2005-09-02 10:50:00,19.98,19.99,19.94,19.97,93000.0,13.266,13.2726,13.2394,13.2593,93000.0
2005-09-02 10:55:00,19.97,20.0,19.95,19.99,112400.0,13.2593,13.2792,13.246,13.2726,112400.0
2005-09-02 11:00:00,19.99,20.04,19.97,19.97,187900.0,13.2726,13.3058,13.2593,13.2593,187900.0
2005-09-02 11:05:00,19.97,19.99,19.94,19.97,54500.0,13.2593,13.2726,13.2394,13.2593,54500.0
2005-09-02 11:10:00,19.96,19.99,19.95,19.99,59200.0,13.2527,13.2726,13.246,13.2726,59200.0
2005-09-02 11:15:00,19.98,19.99,19.97,19.97,50500.0,13.266,13.2726,13.2593,13.2593,50500.0
2005-09-02 11:20:00,19.97,19.98,19.91,19.93,65100.0,13.2593,13.266,13.2195,13.2328,65100.0
2005-09-02 11:25:00,19.94,19.95,19.91,19.93,47700.0,13.2394,13.246,13.2195,13.2328,47700.0
2005-09-02 11:30:00,19.92,19.93,19.9,19.91,51800.0,13.2261,13.2328,13.2128,13.2195,51800.0
2005-09-02 11:35:00,19.9,19.9,19.82,19.84,78800.0,13.2128,13.2128,13.1597,13.173,78800.0
2005-09-02 11:40:00,19.84,19.91,19.83,19.86,84400.0,13.173,13.2195,13.1664,13.1863,84400.0
2005-09-02 11:45:00,19.86,19.89,19.86,19.89,43000.0,13.1863,13.2062,13.1863,13.2062,43000.0
2005-09-02 11:50:00,19.89,19.91,19.88,19.89,32700.0,13.2062,13.2195,13.1996,13.2062,32700.0
2005-09-02 11:55:00,19.89,19.89,19.84,19.86,30000.0,13.2062,13.2062,13.173,13.1863,30000.0
2005-09-02 12:00:00,19.86,19.89,19.86,19.88,26500.0,13.1863,13.2062,13.1863,13.1996,26500.0
2005-09-02 12:05:00,19.87,19.9,19.86,19.89,23800.0,13.1929,13.2128,13.1863,13.2062,23800.0
2005-09-02 12:10:00,19.89,19.91,19.84,19.86,87300.0,13.2062,13.2195,13.173,13.1863,87300.0
2005-09-02 12:15:00,19.86,19.87,19.83,19.85,62400.0,13.1863,13.1929,13.1664,13.1797,62400.0
2005-09-02 12:20:00,19.86,19.87,19.83,19.85,41100.0,13.1863,13.1929,13.1664,13.1797,41100.0
2005-09-02 12:25:00,19.85,19.87,19.84,19.87,46400.0,13.1797,13.1929,13.173,13.1929,46400.0
2005-09-02 12:30:00,19.87,19.92,19.87,19.91,68000.0,13.1929,13.2261,13.1929,13.2195,68000.0
2005-09-02 12:35:00,19.91,20.06,19.89,19.89,67300.0,13.2195,13.3191,13.2062,13.2062,67300.0
2005-09-02 12:40:00,19.89,19.92,19.87,19.91,38800.0,13.2062,13.2261,13.1929,13.2195,38800.0
2005-09-02 12:45:00,19.91,19.98,19.91,19.98,72500.0,13.2195,13.266,13.2195,13.266,72500.0
2005-09-02 12:50:00,19.97,19.98,19.95,19.96,53900.0,13.2593,13.266,13.246,13.2527,53900.0
2005-09-02 12:55:00,19.97,19.99,19.96,19.96,77800.0,13.2593,13.2726,13.2527,13.2527,77800.0
2005-09-02 13:00:00,19.97,19.97,19.95,19.96,30700.0,13.2593,13.2593,13.246,13.2527,30700.0
2005-09-02 13:05:00,19.96,19.97,19.95,19.95,12500.0,13.2527,13.2593,13.246,13.246,12500.0
2005-09-02 13:10:00,19.95,19.96,19.92,19.95,51000.0,13.246,13.2527,13.2261,13.246,51000.0
2005-09-02 13:15:00,19.94,19.96,19.93,19.94,27000.0,13.2394,13.2527,13.2328,13.2394,27000.0
2005-09-02 13:20:00,19.95,19.96,19.92,19.94,64000.0,13.246,13.2527,13.2261,13.2394,64000.0
2005-09-02 13:25:00,19.94,19.95,19.93,19.95,61100.0,13.2394,13.246,13.2328,13.246,61100.0
2005-09-02 13:30:00,19.95,19.96,19.94,19.95,47500.0,13.246,13.2527,13.2394,13.246,47500.0
2005-09-02 13:35:00,19.95,19.96,19.94,19.95,45200.0,13.246,13.2527,13.2394,13.246,45200.0
2005-09-02 13:40:00,19.95,19.96,19.92,19.93,26200.0,13.246,13.2527,13.2261,13.2328,26200.0
2005-09-02 13:45:00,19.93,19.93,19.89,19.9,43500.0,13.2328,13.2328,13.2062,13.2128,43500.0
2005-09-02 13:50:00,19.91,19.94,19.9,19.93,46300.0,13.2195,13.2394,13.2128,13.2328,46300.0
2005-09-02 13:55:00,19.93,19.93,19.9,19.92,45900.0,13.2328,13.2328,13.2128,13.2261,45900.0
2005-09-02 14:00:00,19.91,19.93,19.9,19.91,29600.0,13.2195,13.2328,13.2128,13.2195,29600.0
2005-09-02 14:05:00,19.91,19.93,19.9,19.91,66100.0,13.2195,13.2328,13.2128,13.2195,66100.0
2005-09-02 14:10:00,19.91,19.94,19.9,19.92,51500.0,13.2195,13.2394,13.2128,13.2261,51500.0
2005-09-02 14:15:00,19.92,19.93,19.9,19.92,34000.0,13.2261,13.2328,13.2128,13.2261,34000.0
2005-09-02 14:20:00,19.92,19.94,19.91,19.93,52100.0,13.2261,13.2394,13.2195,13.2328,52100.0
2005-09-02 14:25:00,19.92,19.94,19.9,19.92,45500.0,13.2261,13.2394,13.2128,13.2261,45500.0
2005-09-02 14:30:00,19.93,19.94,19.91,19.92,19100.0,13.2328,13.2394,13.2195,13.2261,19100.0
2005-09-02 14:35:00,19.93,19.93,19.89,19.89,27100.0,13.2328,13.2328,13.2062,13.2062,27100.0
2005-09-02 14:40:00,19.89,19.91,19.88,19.9,42000.0,13.2062,13.2195,13.1996,13.2128,42000.0
2005-09-02 14:45:00,19.91,19.91,19.87,19.88,46500.0,13.2195,13.2195,13.1929,13.1996,46500.0
2005-09-02 14:50:00,19.89,19.89,19.88,19.88,19800.0,13.2062,13.2062,13.1996,13.1996,19800.0
2005-09-02 14:55:00,19.89,19.92,19.87,19.92,38100.0,13.2062,13.2261,13.1929,13.2261,38100.0
2005-09-02 15:00:00,19.92,19.93,19.89,19.91,41800.0,13.2261,13.2328,13.2062,13.2195,41800.0
2005-09-02 15:05:00,19.91,19.91,19.89,19.89,37200.0,13.2195,13.2195,13.2062,13.2062,37200.0
2005-09-02 15:10:00,19.89,19.9,19.87,19.88,41200.0,13.2062,13.2128,13.1929,13.1996,41200.0
2005-09-02 15:15:00,19.88,19.9,19.87,19.88,48000.0,13.1996,13.2128,13.1929,13.1996,48000.0
2005-09-02 15:20:00,19.88,19.89,19.86,19.87,31900.0,13.1996,13.2062,13.1863,13.1929,31900.0
2005-09-02 15:25:00,19.88,19.89,19.86,19.88,52800.0,13.1996,13.2062,13.1863,13.1996,52800.0
2005-09-02 15:30:00,19.88,19.89,19.87,19.88,24000.0,13.1996,13.2062,13.1929,13.1996,24000.0
2005-09-02 15:35:00,19.88,19.88,19.82,19.83,107800.0,13.1996,13.1996,13.1597,13.1664,107800.0
2005-09-02 15:40:00,19.84,19.85,19.82,19.85,46300.0,13.173,13.1797,13.1597,13.1797,46300.0
2005-09-02 15:45:00,19.85,19.88,19.85,19.87,65700.0,13.1797,13.1996,13.1797,13.1929,65700.0
2005-09-02 15:50:00,19.86,19.87,19.83,19.86,66700.0,13.1863,13.1929,13.1664,13.1863,66700.0
2005-09-02 15:55:00,19.86,19.86,19.82,19.83,143000.0,13.1863,13.1863,13.1597,13.1664,143000.0
2005-09-06 09:30:00,19.87,20.0,19.87,20.0,238600.0,13.1929,13.2792,13.1929,13.2792,238600.0
2005-09-06 09:35:00,20.0,20.0,19.96,19.97,71800.0,13.2792,13.2792,13.2527,13.2593,71800.0
2005-09-06 09:40:00,19.96,19.98,19.95,19.96,50100.0,13.2527,13.266,13.246,13.2527,50100.0
2005-09-06 09:45:00,19.96,19.98,19.93,19.97,299100.0,13.2527,13.266,13.2328,13.2593,299100.0
2005-09-06 09:50:00,19.97,19.97,19.87,19.91,125900.0,13.2593,13.2593,13.1929,13.2195,125900.0
2005-09-06 09:55:00,19.92,19.93,19.87,19.92,116000.0,13.2261,13.2328,13.1929,13.2261,116000.0
2005-09-06 10:00:00,19.92,19.98,19.88,19.96,126100.0,13.2261,13.266,13.1996,13.2527,126100.0
2005-09-06 10:05:00,19.96,19.97,19.9,19.94,75500.0,13.2527,13.2593,13.2128,13.2394,75500.0
2005-09-06 10:10:00,19.94,19.96,19.88,19.88,140100.0,13.2394,13.2527,13.1996,13.1996,140100.0
2005-09-06 10:15:00,19.89,19.92,19.84,19.89,292400.0,13.2062,13.2261,13.173,13.2062,292400.0
2005-09-06 10:20:00,19.89,19.96,19.89,19.95,73300.0,13.2062,13.2527,13.2062,13.246,73300.0
2005-09-06 10:25:00,19.95,19.97,19.93,19.94,69100.0,13.246,13.2593,13.2328,13.2394,69100.0
2005-09-06 10:30:00,19.93,19.99,19.93,19.98,100000.0,13.2328,13.2726,13.2328,13.266,100000.0
2005-09-06 10:35:00,19.98,20.0,19.97,19.99,146900.0,13.266,13.2792,13.2593,13.2726,146900.0
2005-09-06 10:40:00,19.99,20.09,19.99,20.08,316500.0,13.2726,13.339,13.2726,13.3324,316500.0
2005-09-06 10:45:00,20.08,20.09,20.02,20.03,98500.0,13.3324,13.339,13.2925,13.2992,98500.0
2005-09-06 10:50:00,20.04,20.06,20.0,20.06,127800.0,13.3058,13.3191,13.2792,13.3191,127800.0
2005-09-06 10:55:00,20.05,20.06,19.97,19.99,84500.0,13.3124,13.3191,13.2593,13.2726,84500.0
2005-09-06 11:00:00,19.99,20.02,19.98,19.99,44700.0,13.2726,13.2925,13.266,13.2726,44700.0
2005-09-06 11:05:00,20.0,20.03,19.98,20.02,76100.0,13.2792,13.2992,13.266,13.2925,76100.0
2005-09-06 11:10:00,20.02,20.02,19.95,19.97,106900.0,13.2925,13.2925,13.246,13.2593,106900.0
2005-09-06 11:15:00,19.97,20.0,19.92,19.98,75300.0,13.2593,13.2792,13.2261,13.266,75300.0
2005-09-06 11:20:00,19.98,20.01,19.97,20.01,105700.0,13.266,13.2859,13.2593,13.2859,105700.0
2005-09-06 11:25:00,20.01,20.02,19.99,20.02,46100.0,13.2859,13.2925,13.2726,13.2925,46100.0
2005-09-06 11:30:00,20.01,20.03,19.99,20.0,86200.0,13.2859,13.2992,13.2726,13.2792,86200.0
2005-09-06 11:35:00,19.99,20.0,19.98,19.99,54200.0,13.2726,13.2792,13.266,13.2726,54200.0
2005-09-06 11:40:00,19.99,20.01,19.98,19.99,70100.0,13.2726,13.2859,13.266,13.2726,70100.0
2005-09-06 11:45:00,20.0,20.02,19.99,20.01,31800.0,13.2792,13.2925,13.2726,13.2859,31800.0
2005-09-06 11:50:00,20.01,20.03,20.01,20.02,50300.0,13.2859,13.2992,13.2859,13.2925,50300.0
2005-09-06 11:55:00,20.02,20.05,20.01,20.04,87500.0,13.2925,13.3124,13.2859,13.3058,87500.0
2005-09-06 12:00:00,20.04,20.05,20.01,20.02,65000.0,13.3058,13.3124,13.2859,13.2925,65000.0
2005-09-06 12:05:00,20.01,20.04,20.01,20.04,27000.0,13.2859,13.3058,13.2859,13.3058,27000.0
2005-09-06 12:10:00,20.04,20.05,20.02,20.02,47800.0,13.3058,13.3124,13.2925,13.2925,47800.0
2005-09-06 12:15:00,20.02,20.06,20.01,20.06,197900.0,13.2925,13.3191,13.2859,13.3191,197900.0
2005-09-06 12:20:00,20.06,20.07,20.05,20.05,124200.0,13.3191,13.3257,13.3124,13.3124,124200.0
2005-09-06 12:25:00,20.06,20.08,20.05,20.07,57000.0,13.3191,13.3324,13.3124,13.3257,57000.0
2005-09-06 12:30:00,20.07,20.09,20.06,20.08,81000.0,13.3257,13.339,13.3191,13.3324,81000.0
2005-09-06 12:35:00,20.08,20.09,20.06,20.07,66500.0,13.3324,13.339,13.3191,13.3257,66500.0
2005-09-06 12:40:00,20.07,20.09,20.06,20.09,40100.0,13.3257,13.339,13.3191,13.339,40100.0
2005-09-06 12:45:00,20.09,20.09,20.06,20.07,58700.0,13.339,13.339,13.3191,13.3257,58700.0
2005-09-06 12:50:00,20.07,20.1,20.07,20.09,105900.0,13.3257,13.3456,13.3257,13.339,105900.0
2005-09-06 12:55:00,20.1,20.1,20.07,20.09,122600.0,13.3456,13.3456,13.3257,13.339,122600.0
2005-09-06 13:00:00,20.09,20.12,20.07,20.07,176400.0,13.339,13.3589,13.3257,13.3257,176400.0
2005-09-06 13:05:00,20.08,20.08,20.06,20.07,53900.0,13.3324,13.3324,13.3191,13.3257,53900.0
2005-09-06 13:10:00,20.06,20.07,20.05,20.05,52600.0,13.3191,13.3257,13.3124,13.3124,52600.0
2005-09-06 13:15:00,20.05,20.06,20.03,20.06,45200.0,13.3124,13.3191,13.2992,13.3191,45200.0
2005-09-06 13:20:00,20.06,20.07,20.05,20.05,58200.0,13.3191,13.3257,13.3124,13.3124,58200.0
2005-09-06 13:25:00,20.05,20.07,20.05,20.07,68400.0,13.3124,13.3257,13.3124,13.3257,68400.0
2005-09-06 13:30:00,20.06,20.07,20.04,20.04,55300.0,13.3191,13.3257,13.3058,13.3058,55300.0
2005-09-06 13:35:00,20.04,20.07,20.01,20.01,112300.0,13.3058,13.3257,13.2859,13.2859,112300.0
2005-09-06 13:40:00,20.01,20.03,20.0,20.01,118600.0,13.2859,13.2992,13.2792,13.2859,118600.0
2005-09-06 13:45:00,20.01,20.01,19.98,20.0,110300.0,13.2859,13.2859,13.266,13.2792,110300.0
2005-09-06 13:50:00,20.0,20.04,20.0,20.02,59100.0,13.2792,13.3058,13.2792,13.2925,59100.0
2005-09-06 13:55:00,20.01,20.03,20.0,20.01,39200.0,13.2859,13.2992,13.2792,13.2859,39200.0
2005-09-06 14:00:00,20.01,20.03,19.99,20.03,251000.0,13.2859,13.2992,13.2726,13.2992,251000.0
2005-09-06 14:05:00,20.03,20.03,20.01,20.01,34000.0,13.2992,13.2992,13.2859,13.2859,34000.0
2005-09-06 14:10:00,20.01,20.03,20.01,20.03,27000.0,13.2859,13.2992,13.2859,13.2992,27000.0
2005-09-06 14:15:00,20.03,20.05,20.02,20.03,53800.0,13.2992,13.3124,13.2925,13.2992,53800.0
2005-09-06 14:20:00,20.02,20.03,20.0,20.0,55000.0,13.2925,13.2992,13.2792,13.2792,55000.0
2005-09-06 14:25:00,20.0,20.03,19.99,20.03,120000.0,13.2792,13.2992,13.2726,13.2992,120000.0
2005-09-06 14:30:00,20.03,20.05,20.02,20.04,66800.0,13.2992,13.3124,13.2925,13.3058,66800.0
2005-09-06 14:35:00,20.04,20.05,20.0,20.03,86300.0,13.3058,13.3124,13.2792,13.2992,86300.0
2005-09-06 14:40:00,20.03,20.03,20.02,20.03,18700.0,13.2992,13.2992,13.2925,13.2992,18700.0
2005-09-06 14:45:00,20.03,20.05,20.02,20.03,64200.0,13.2992,13.3124,13.2925,13.2992,64200.0
2005-09-06 14:50:00,20.03,20.05,20.03,20.04,49800.0,13.2992,13.3124,13.2992,13.3058,49800.0
2005-09-06 14:55:00,20.05,20.08,20.03,20.07,233600.0,13.3124,13.3324,13.2992,13.3257,233600.0
2005-09-06 15:00:00,20.07,20.07,20.02,20.02,50600.0,13.3257,13.3257,13.2925,13.2925,50600.0
2005-09-06 15:05:00,20.02,20.03,20.0,20.02,108500.0,13.2925,13.2992,13.2792,13.2925,108500.0
2005-09-06 15:10:00,20.03,20.05,20.01,20.01,89800.0,13.2992,13.3124,13.2859,13.2859,89800.0
2005-09-06 15:15:00,20.01,20.08,20.01,20.05,84000.0,13.2859,13.3324,13.2859,13.3124,84000.0
2005-09-06 15:20:00,20.06,20.07,20.02,20.02,85500.0,13.3191,13.3257,13.2925,13.2925,85500.0
2005-09-06 15:25:00,20.03,20.06,20.02,20.05,47200.0,13.2992,13.3191,13.2925,13.3124,47200.0
2005-09-06 15:30:00,20.05,20.06,20.02,20.04,59300.0,13.3124,13.3191,13.2925,13.3058,59300.0
2005-09-06 15:35:00,20.04,20.07,20.04,20.04,86800.0,13.3058,13.3257,13.3058,13.3058,86800.0
2005-09-06 15:40:00,20.04,20.05,20.01,20.01,114700.0,13.3058,13.3124,13.2859,13.2859,114700.0
2005-09-06 15:45:00,20.01,20.03,20.0,20.03,151000.0,13.2859,13.2992,13.2792,13.2992,151000.0
2005-09-06 15:50:00,20.01,20.03,20.0,20.02,166400.0,13.2859,13.2992,13.2792,13.2925,166400.0
2005-09-06 15:55:00,20.02,20.09,20.0,20.07,302900.0,13.2925,13.339,13.2792,13.3257,302900.0
2005-09-07 09:30:00,19.97,20.03,19.9,19.92,409400.0,13.2593,13.2992,13.2128,13.2261,409400.0
2005-09-07 09:35:00,19.93,20.0,19.92,19.95,131500.0,13.2328,13.2792,13.2261,13.246,131500.0
2005-09-07 09:40:00,19.95,19.95,19.81,19.92,227500.0,13.246,13.246,13.1531,13.2261,227500.0
2005-09-07 09:45:00,19.92,19.93,19.8,19.82,203100.0,13.2261,13.2328,13.1465,13.1597,203100.0
2005-09-07 09:50:00,19.83,19.84,19.72,19.76,211700.0,13.1664,13.173,13.0933,13.1199,211700.0
2005-09-07 09:55:00,19.77,19.81,19.75,19.81,223100.0,13.1265,13.1531,13.1133,13.1531,223100.0
2005-09-07 10:00:00,19.79,19.85,19.78,19.79,110100.0,13.1398,13.1797,13.1332,13.1398,110100.0
2005-09-07 10:05:00,19.79,19.8,19.75,19.76,96200.0,13.1398,13.1465,13.1133,13.1199,96200.0
2005-09-07 10:10:00,19.76,19.84,19.75,19.81,160200.0,13.1199,13.173,13.1133,13.1531,160200.0
2005-09-07 10:15:00,19.81,19.82,19.75,19.78,115900.0,13.1531,13.1597,13.1133,13.1332,115900.0
2005-09-07 10:20:00,19.78,19.8,19.76,19.76,106000.0,13.1332,13.1465,13.1199,13.1199,106000.0
2005-09-07 10:25:00,19.76,19.79,19.75,19.78,127300.0,13.1199,13.1398,13.1133,13.1332,127300.0
2005-09-07 10:30:00,19.79,19.79,19.76,19.77,112500.0,13.1398,13.1398,13.1199,13.1265,112500.0
2005-09-07 10:35:00,19.77,19.81,19.76,19.77,175200.0,13.1265,13.1531,13.1199,13.1265,175200.0
2005-09-07 10:40:00,19.76,19.81,19.76,19.81,126000.0,13.1199,13.1531,13.1199,13.1531,126000.0
2005-09-07 10:45:00,19.8,19.81,19.78,19.79,69500.0,13.1465,13.1531,13.1332,13.1398,69500.0
2005-09-07 10:50:00,19.79,19.79,19.77,19.79,66000.0,13.1398,13.1398,13.1265,13.1398,66000.0
2005-09-07 10:55:00,19.79,19.85,19.78,19.85,87800.0,13.1398,13.1797,13.1332,13.1797,87800.0
2005-09-07 11:00:00,19.84,19.9,19.81,19.86,146700.0,13.173,13.2128,13.1531,13.1863,146700.0
2005-09-07 11:05:00,19.87,19.91,19.85,19.86,119200.0,13.1929,13.2195,13.1797,13.1863,119200.0
2005-09-07 11:10:00,19.87,19.87,19.78,19.81,99500.0,13.1929,13.1929,13.1332,13.1531,99500.0
2005-09-07 11:15:00,19.81,19.83,19.78,19.8,77900.0,13.1531,13.1664,13.1332,13.1465,77900.0
2005-09-07 11:20:00,19.8,19.88,19.79,19.87,77300.0,13.1465,13.1996,13.1398,13.1929,77300.0
2005-09-07 11:25:00,19.87,19.87,19.85,19.87,40900.0,13.1929,13.1929,13.1797,13.1929,40900.0
2005-09-07 11:30:00,19.87,19.87,19.83,19.85,53400.0,13.1929,13.1929,13.1664,13.1797,53400.0
2005-09-07 11:35:00,19.85,19.87,19.84,19.87,21100.0,13.1797,13.1929,13.173,13.1929,21100.0
2005-09-07 11:40:00,19.87,19.87,19.85,19.87,32900.0,13.1929,13.1929,13.1797,13.1929,32900.0
2005-09-07 11:45:00,19.87,19.87,19.84,19.84,49300.0,13.1929,13.1929,13.173,13.173,49300.0
2005-09-07 11:50:00,19.85,19.87,19.83,19.87,27500.0,13.1797,13.1929,13.1664,13.1929,27500.0
2005-09-07 11:55:00,19.87,19.89,19.86,19.87,26800.0,13.1929,13.2062,13.1863,13.1929,26800.0
2005-09-07 12:00:00,19.87,19.89,19.87,19.88,43700.0,13.1929,13.2062,13.1929,13.1996,43700.0
2005-09-07 12:05:00,19.88,19.9,19.86,19.89,48700.0,13.1996,13.2128,13.1863,13.2062,48700.0
2005-09-07 12:10:00,19.88,19.92,19.88,19.91,70000.0,13.1996,13.2261,13.1996,13.2195,70000.0
2005-09-07 12:15:00,19.92,19.97,19.91,19.96,64500.0,13.2261,13.2593,13.2195,13.2527,64500.0
2005-09-07 12:20:00,19.96,19.97,19.92,19.93,89900.0,13.2527,13.2593,13.2261,13.2328,89900.0
2005-09-07 12:25:00,19.93,19.94,19.88,19.89,47900.0,13.2328,13.2394,13.1996,13.2062,47900.0
2005-09-07 12:30:00,19.9,19.96,19.9,19.95,108300.0,13.2128,13.2527,13.2128,13.246,108300.0
2005-09-07 12:35:00,19.93,19.95,19.91,19.93,36500.0,13.2328,13.246,13.2195,13.2328,36500.0
2005-09-07 12:40:00,19.93,19.93,19.87,19.9,56300.0,13.2328,13.2328,13.1929,13.2128,56300.0
2005-09-07 12:45:00,19.89,19.93,19.89,19.91,17200.0,13.2062,13.2328,13.2062,13.2195,17200.0
2005-09-07 12:50:00,19.91,19.95,19.91,19.94,61200.0,13.2195,13.246,13.2195,13.2394,61200.0
2005-09-07 12:55:00,19.93,19.95,19.93,19.95,29000.0,13.2328,13.246,13.2328,13.246,29000.0
2005-09-07 13:00:00,19.94,19.95,19.91,19.95,43600.0,13.2394,13.246,13.2195,13.246,43600.0
2005-09-07 13:05:00,19.95,19.96,19.94,19.96,80000.0,13.246,13.2527,13.2394,13.2527,80000.0
2005-09-07 13:10:00,19.96,19.98,19.94,19.97,58500.0,13.2527,13.266,13.2394,13.2593,58500.0
2005-09-07 13:15:00,19.96,19.98,19.95,19.95,39200.0,13.2527,13.266,13.246,13.246,39200.0
2005-09-07 13:20:00,19.96,19.98,19.94,19.94,52600.0,13.2527,13.266,13.2394,13.2394,52600.0
2005-09-07 13:25:00,19.95,19.98,19.94,19.96,54900.0,13.246,13.266,13.2394,13.2527,54900.0
2005-09-07 13:30:00,19.96,19.96,19.91,19.91,47600.0,13.2527,13.2527,13.2195,13.2195,47600.0
2005-09-07 13:35:00,19.91,19.95,19.91,19.93,26700.0,13.2195,13.246,13.2195,13.2328,26700.0
2005-09-07 13:40:00,19.93,19.97,19.93,19.96,51600.0,13.2328,13.2593,13.2328,13.2527,51600.0
2005-09-07 13:45:00,19.96,19.98,19.95,19.96,31400.0,13.2527,13.266,13.246,13.2527,31400.0
2005-09-07 13:50:00,19.97,19.98,19.95,19.97,45400.0,13.2593,13.266,13.246,13.2593,45400.0
2005-09-07 13:55:00,19.98,20.0,19.97,19.99,69100.0,13.266,13.2792,13.2593,13.2726,69100.0
2005-09-07 14:00:00,20.0,20.01,19.94,19.97,70200.0,13.2792,13.2859,13.2394,13.2593,70200.0
2005-09-07 14:05:00,19.98,20.04,19.97,19.99,87600.0,13.266,13.3058,13.2593,13.2726,87600.0
2005-09-07 14:10:00,19.99,20.01,19.97,19.98,84400.0,13.2726,13.2859,13.2593,13.266,84400.0
2005-09-07 14:15:00,19.98,19.99,19.97,19.98,57700.0,13.266,13.2726,13.2593,13.266,57700.0
2005-09-07 14:20:00,19.98,19.99,19.96,19.98,76600.0,13.266,13.2726,13.2527,13.266,76600.0
2005-09-07 14:25:00,19.99,19.99,19.95,19.95,48700.0,13.2726,13.2726,13.246,13.246,48700.0
2005-09-07 14:30:00,19.96,20.03,19.95,20.02,80300.0,13.2527,13.2992,13.246,13.2925,80300.0
2005-09-07 14:35:00,20.03,20.03,20.0,20.01,49400.0,13.2992,13.2992,13.2792,13.2859,49400.0
2005-09-07 14:40:00,20.02,20.03,19.98,20.02,55800.0,13.2925,13.2992,13.266,13.2925,55800.0
2005-09-07 14:45:00,20.02,20.04,20.02,20.04,40400.0,13.2925,13.3058,13.2925,13.3058,40400.0
2005-09-07 14:50:00,20.03,20.04,20.02,20.03,59400.0,13.2992,13.3058,13.2925,13.2992,59400.0
2005-09-07 14:55:00,20.02,20.07,20.02,20.07,167100.0,13.2925,13.3257,13.2925,13.3257,167100.0
2005-09-07 15:00:00,20.07,20.09,20.05,20.06,71000.0,13.3257,13.339,13.3124,13.3191,71000.0
2005-09-07 15:05:00,20.05,20.07,20.02,20.07,95900.0,13.3124,13.3257,13.2925,13.3257,95900.0
2005-09-07 15:10:00,20.07,20.07,20.04,20.05,102600.0,13.3257,13.3257,13.3058,13.3124,102600.0
2005-09-07 15:15:00,20.04,20.06,20.01,20.02,116200.0,13.3058,13.3191,13.2859,13.2925,116200.0
2005-09-07 15:20:00,20.02,20.04,20.01,20.04,59600.0,13.2925,13.3058,13.2859,13.3058,59600.0
2005-09-07 15:25:00,20.04,20.06,20.02,20.04,66600.0,13.3058,13.3191,13.2925,13.3058,66600.0
2005-09-07 15:30:00,20.05,20.07,20.03,20.03,104300.0,13.3124,13.3257,13.2992,13.2992,104300.0
2005-09-07 15:35:00,20.03,20.05,20.02,20.02,67900.0,13.2992,13.3124,13.2925,13.2925,67900.0
2005-09-07 15:40:00,20.02,20.05,20.02,20.02,70500.0,13.2925,13.3124,13.2925,13.2925,70500.0
2005-09-07 15:45:00,20.03,20.04,20.0,20.01,132400.0,13.2992,13.3058,13.2792,13.2859,132400.0
2005-09-07 15:50:00,20.0,20.01,19.96,20.0,157800.0,13.2792,13.2859,13.2527,13.2792,157800.0
2005-09-07 15:55:00,20.01,20.05,19.99,20.02,136600.0,13.2859,13.3124,13.2726,13.2925,136600.0
2005-09-08 09:30:00,19.92,20.0,19.92,19.99,307200.0,13.2261,13.2792,13.2261,13.2726,307200.0
2005-09-08 09:35:00,19.95,19.99,19.95,19.96,59300.0,13.246,13.2726,13.246,13.2527,59300.0
2005-09-08 09:40:00,19.97,19.99,19.96,19.98,341700.0,13.2593,13.2726,13.2527,13.266,341700.0
2005-09-08 09:45:00,19.97,20.1,19.97,20.07,244100.0,13.2593,13.3456,13.2593,13.3257,244100.0
2005-09-08 09:50:00,20.06,20.08,20.03,20.06,117600.0,13.3191,13.3324,13.2992,13.3191,117600.0
2005-09-08 09:55:00,20.06,20.31,20.06,20.3,807100.0,13.3191,13.4851,13.3191,13.4784,807100.0
2005-09-08 10:00:00,20.31,20.39,20.31,20.38,408600.0,13.4851,13.5382,13.4851,13.5316,408600.0
2005-09-08 10:05:00,20.38,20.5,20.36,20.48,604800.0,13.5316,13.6112,13.5183,13.5979,604800.0
2005-09-08 10:10:00,20.48,20.6,20.46,20.47,590900.0,13.5979,13.6776,13.5847,13.5913,590900.0
2005-09-08 10:15:00,20.47,20.62,20.41,20.61,374300.0,13.5913,13.6909,13.5515,13.6843,374300.0
2005-09-08 10:20:00,20.61,20.71,20.57,20.69,350500.0,13.6843,13.7507,13.6577,13.7374,350500.0
2005-09-08 10:25:00,20.7,20.72,20.61,20.72,434400.0,13.744,13.7573,13.6843,13.7573,434400.0
2005-09-08 10:30:00,20.7,20.77,20.67,20.68,373700.0,13.744,13.7905,13.7241,13.7307,373700.0
2005-09-08 10:35:00,20.67,20.88,20.66,20.85,337400.0,13.7241,13.8635,13.7175,13.8436,337400.0
2005-09-08 10:40:00,20.86,20.93,20.83,20.84,322400.0,13.8503,13.8967,13.8303,13.837,322400.0
2005-09-08 10:45:00,20.84,20.93,20.83,20.93,318800.0,13.837,13.8967,13.8303,13.8967,318800.0
2005-09-08 10:50:00,20.92,20.93,20.78,20.84,310600.0,13.8901,13.8967,13.7971,13.837,310600.0
2005-09-08 10:55:00,20.85,20.86,20.76,20.81,346700.0,13.8436,13.8503,13.7839,13.8171,346700.0
2005-09-08 11:00:00,20.79,20.82,20.76,20.78,255600.0,13.8038,13.8237,13.7839,13.7971,255600.0
2005-09-08 11:05:00,20.78,20.85,20.73,20.85,283700.0,13.7971,13.8436,13.7639,13.8436,283700.0
2005-09-08 11:10:00,20.85,21.0,20.78,20.79,352800.0,13.8436,13.9432,13.7971,13.8038,352800.0
2005-09-08 11:15:00,20.78,20.85,20.78,20.8,168900.0,13.7971,13.8436,13.7971,13.8104,168900.0
2005-09-08 11:20:00,20.79,20.82,20.78,20.78,124800.0,13.8038,13.8237,13.7971,13.7971,124800.0
2005-09-08 11:25:00,20.78,20.87,20.78,20.87,112600.0,13.7971,13.8569,13.7971,13.8569,112600.0
2005-09-08 11:30:00,20.87,20.93,20.85,20.93,338400.0,13.8569,13.8967,13.8436,13.8967,338400.0
2005-09-08 11:35:00,20.92,20.92,20.85,20.86,240300.0,13.8901,13.8901,13.8436,13.8503,240300.0
2005-09-08 11:40:00,20.85,20.89,20.84,20.87,149700.0,13.8436,13.8702,13.837,13.8569,149700.0
2005-09-08 11:45:00,20.87,20.88,20.83,20.87,162700.0,13.8569,13.8635,13.8303,13.8569,162700.0
2005-09-08 11:50:00,20.87,20.89,20.83,20.88,103300.0,13.8569,13.8702,13.8303,13.8635,103300.0
2005-09-08 11:55:00,20.88,20.91,20.84,20.84,194900.0,13.8635,13.8835,13.837,13.837,194900.0
2005-09-08 12:00:00,20.85,20.86,20.83,20.86,118200.0,13.8436,13.8503,13.8303,13.8503,118200.0
2005-09-08 12:05:00,20.84,20.87,20.83,20.86,89500.0,13.837,13.8569,13.8303,13.8503,89500.0
2005-09-08 12:10:00,20.86,20.86,20.83,20.85,103300.0,13.8503,13.8503,13.8303,13.8436,103300.0
2005-09-08 12:15:00,20.85,20.87,20.84,20.86,71000.0,13.8436,13.8569,13.837,13.8503,71000.0
2005-09-08 12:20:00,20.85,20.88,20.85,20.87,81400.0,13.8436,13.8635,13.8436,13.8569,81400.0
2005-09-08 12:25:00,20.87,20.95,20.87,20.94,182200.0,13.8569,13.91,13.8569,13.9034,182200.0
2005-09-08 12:30:00,20.94,20.94,20.9,20.91,131900.0,13.9034,13.9034,13.8768,13.8835,131900.0
2005-09-08 12:35:00,20.91,20.92,20.88,20.9,86700.0,13.8835,13.8901,13.8635,13.8768,86700.0
2005-09-08 12:40:00,20.89,20.9,20.87,20.88,79000.0,13.8702,13.8768,13.8569,13.8635,79000.0
2005-09-08 12:45:00,20.88,20.9,20.86,20.9,168400.0,13.8635,13.8768,13.8503,13.8768,168400.0
2005-09-08 12:50:00,20.9,20.91,20.88,20.9,102400.0,13.8768,13.8835,13.8635,13.8768,102400.0
2005-09-08 12:55:00,20.9,20.92,20.89,20.91,112000.0,13.8768,13.8901,13.8702,13.8835,112000.0
2005-09-08 13:00:00,20.91,20.92,20.89,20.9,115300.0,13.8835,13.8901,13.8702,13.8768,115300.0
2005-09-08 13:05:00,20.91,20.93,20.88,20.9,156400.0,13.8835,13.8967,13.8635,13.8768,156400.0
2005-09-08 13:10:00,20.9,20.9,20.88,20.89,71000.0,13.8768,13.8768,13.8635,13.8702,71000.0
2005-09-08 13:15:00,20.88,20.9,20.88,20.89,195200.0,13.8635,13.8768,13.8635,13.8702,195200.0
2005-09-08 13:20:00,20.89,20.9,20.87,20.87,80500.0,13.8702,13.8768,13.8569,13.8569,80500.0
2005-09-08 13:25:00,20.87,20.89,20.85,20.87,67600.0,13.8569,13.8702,13.8436,13.8569,67600.0
2005-09-08 13:30:00,20.87,20.87,20.83,20.85,102400.0,13.8569,13.8569,13.8303,13.8436,102400.0
2005-09-08 13:35:00,20.84,20.86,20.82,20.85,74000.0,13.837,13.8503,13.8237,13.8436,74000.0
2005-09-08 13:40:00,20.84,20.87,20.83,20.86,58000.0,13.837,13.8569,13.8303,13.8503,58000.0
2005-09-08 13:45:00,20.86,20.88,20.84,20.85,82900.0,13.8503,13.8635,13.837,13.8436,82900.0
2005-09-08 13:50:00,20.85,20.85,20.81,20.83,82300.0,13.8436,13.8436,13.8171,13.8303,82300.0
2005-09-08 13:55:00,20.83,20.89,20.82,20.88,83600.0,13.8303,13.8702,13.8237,13.8635,83600.0
2005-09-08 14:00:00,20.88,20.88,20.85,20.86,114300.0,13.8635,13.8635,13.8436,13.8503,114300.0
2005-09-08 14:05:00,20.86,20.89,20.85,20.86,84600.0,13.8503,13.8702,13.8436,13.8503,84600.0
2005-09-08 14:10:00,20.86,20.88,20.86,20.87,110200.0,13.8503,13.8635,13.8503,13.8569,110200.0
2005-09-08 14:15:00,20.88,20.88,20.85,20.87,66800.0,13.8635,13.8635,13.8436,13.8569,66800.0
2005-09-08 14:20:00,20.87,20.87,20.85,20.87,86500.0,13.8569,13.8569,13.8436,13.8569,86500.0
2005-09-08 14:25:00,20.86,20.9,20.86,20.88,102200.0,13.8503,13.8768,13.8503,13.8635,102200.0
2005-09-08 14:30:00,20.89,20.9,20.88,20.89,47900.0,13.8702,13.8768,13.8635,13.8702,47900.0
2005-09-08 14:35:00,20.89,20.9,20.87,20.89,77900.0,13.8702,13.8768,13.8569,13.8702,77900.0
2005-09-08 14:40:00,20.89,20.91,20.87,20.9,84200.0,13.8702,13.8835,13.8569,13.8768,84200.0
2005-09-08 14:45:00,20.89,20.94,20.89,20.94,199200.0,13.8702,13.9034,13.8702,13.9034,199200.0
2005-09-08 14:50:00,20.93,20.94,20.89,20.9,199700.0,13.8967,13.9034,13.8702,13.8768,199700.0
2005-09-08 14:55:00,20.9,20.93,20.89,20.93,177200.0,13.8768,13.8967,13.8702,13.8967,177200.0
2005-09-08 15:00:00,20.92,20.93,20.84,20.84,164700.0,13.8901,13.8967,13.837,13.837,164700.0
2005-09-08 15:05:00,20.84,20.85,20.78,20.79,99400.0,13.837,13.8436,13.7971,13.8038,99400.0
2005-09-08 15:10:00,20.79,20.86,20.78,20.84,121100.0,13.8038,13.8503,13.7971,13.837,121100.0
2005-09-08 15:15:00,20.85,20.85,20.81,20.83,159900.0,13.8436,13.8436,13.8171,13.8303,159900.0
2005-09-08 15:20:00,20.83,20.85,20.81,20.83,122200.0,13.8303,13.8436,13.8171,13.8303,122200.0
2005-09-08 15:25:00,20.83,20.86,20.82,20.83,122000.0,13.8303,13.8503,13.8237,13.8303,122000.0
2005-09-08 15:30:00,20.82,20.85,20.8,20.82,135300.0,13.8237,13.8436,13.8104,13.8237,135300.0
2005-09-08 15:35:00,20.83,20.84,20.8,20.84,105300.0,13.8303,13.837,13.8104,13.837,105300.0
2005-09-08 15:40:00,20.84,20.84,20.79,20.8,271400.0,13.837,13.837,13.8038,13.8104,271400.0
2005-09-08 15:45:00,20.79,20.8,20.71,20.79,245700.0,13.8038,13.8104,13.7507,13.8038,245700.0
2005-09-08 15:50:00,20.8,20.8,20.73,20.76,273400.0,13.8104,13.8104,13.7639,13.7839,273400.0
2005-09-08 15:55:00,20.76,20.82,20.75,20.81,301300.0,13.7839,13.8237,13.7772,13.8171,301300.0
2005-09-09 09:30:00,20.84,20.85,20.8,20.8,365700.0,13.837,13.8436,13.8104,13.8104,365700.0
2005-09-09 09:35:00,20.8,20.81,20.73,20.76,151100.0,13.8104,13.8171,13.7639,13.7839,151100.0
2005-09-09 09:40:00,20.76,20.79,20.75,20.79,124100.0,13.7839,13.8038,13.7772,13.8038,124100.0
2005-09-09 09:45:00,20.79,20.8,20.71,20.73,384000.0,13.8038,13.8104,13.7507,13.7639,384000.0
2005-09-09 09:50:00,20.72,20.72,20.51,20.51,215200.0,13.7573,13.7573,13.6179,13.6179,215200.0
2005-09-09 09:55:00,20.51,20.6,20.51,20.51,192100.0,13.6179,13.6776,13.6179,13.6179,192100.0
2005-09-09 10:00:00,20.51,20.6,20.51,20.56,155800.0,13.6179,13.6776,13.6179,13.6511,155800.0
2005-09-09 10:05:00,20.56,20.58,20.47,20.48,325900.0,13.6511,13.6643,13.5913,13.5979,325900.0
2005-09-09 10:10:00,20.49,20.5,20.4,20.43,348500.0,13.6046,13.6112,13.5448,13.5647,348500.0
2005-09-09 10:15:00,20.42,20.5,20.42,20.46,247000.0,13.5581,13.6112,13.5581,13.5847,247000.0
2005-09-09 10:20:00,20.47,20.48,20.34,20.39,288900.0,13.5913,13.5979,13.505,13.5382,288900.0
2005-09-09 10:25:00,20.38,20.43,20.33,20.34,243300.0,13.5316,13.5647,13.4984,13.505,243300.0
2005-09-09 10:30:00,20.34,20.43,20.34,20.42,153600.0,13.505,13.5647,13.505,13.5581,153600.0
2005-09-09 10:35:00,20.42,20.48,20.41,20.48,203200.0,13.5581,13.5979,13.5515,13.5979,203200.0
2005-09-09 10:40:00,20.48,20.49,20.43,20.47,93000.0,13.5979,13.6046,13.5647,13.5913,93000.0
2005-09-09 10:45:00,20.47,20.49,20.45,20.45,53600.0,13.5913,13.6046,13.578,13.578,53600.0
2005-09-09 10:50:00,20.45,20.53,20.45,20.49,238200.0,13.578,13.6311,13.578,13.6046,238200.0
2005-09-09 10:55:00,20.5,20.5,20.45,20.47,88300.0,13.6112,13.6112,13.578,13.5913,88300.0
2005-09-09 11:00:00,20.47,20.52,20.47,20.51,104000.0,13.5913,13.6245,13.5913,13.6179,104000.0
2005-09-09 11:05:00,20.5,20.55,20.5,20.51,125900.0,13.6112,13.6444,13.6112,13.6179,125900.0
2005-09-09 11:10:00,20.51,20.61,20.51,20.57,223900.0,13.6179,13.6843,13.6179,13.6577,223900.0
2005-09-09 11:15:00,20.58,20.59,20.54,20.56,131800.0,13.6643,13.671,13.6378,13.6511,131800.0
2005-09-09 11:20:00,20.56,20.66,20.56,20.65,129800.0,13.6511,13.7175,13.6511,13.7108,129800.0
2005-09-09 11:25:00,20.65,20.7,20.63,20.69,208900.0,13.7108,13.744,13.6975,13.7374,208900.0
2005-09-09 11:30:00,20.68,20.73,20.67,20.72,122800.0,13.7307,13.7639,13.7241,13.7573,122800.0
2005-09-09 11:35:00,20.71,20.73,20.68,20.72,130400.0,13.7507,13.7639,13.7307,13.7573,130400.0
2005-09-09 11:40:00,20.72,20.82,20.72,20.81,147900.0,13.7573,13.8237,13.7573,13.8171,147900.0
2005-09-09 11:45:00,20.8,20.83,20.75,20.75,131600.0,13.8104,13.8303,13.7772,13.7772,131600.0
2005-09-09 11:50:00,20.76,20.8,20.75,20.78,100900.0,13.7839,13.8104,13.7772,13.7971,100900.0
2005-09-09 11:55:00,20.79,20.79,20.74,20.77,97100.0,13.8038,13.8038,13.7706,13.7905,97100.0
2005-09-09 12:00:00,20.77,20.82,20.77,20.81,106000.0,13.7905,13.8237,13.7905,13.8171,106000.0
2005-09-09 12:05:00,20.81,20.81,20.77,20.77,84500.0,13.8171,13.8171,13.7905,13.7905,84500.0
2005-09-09 12:10:00,20.76,20.77,20.74,20.75,123500.0,13.7839,13.7905,13.7706,13.7772,123500.0
2005-09-09 12:15:00,20.75,20.77,20.73,20.76,93000.0,13.7772,13.7905,13.7639,13.7839,93000.0
2005-09-09 12:20:00,20.76,20.84,20.75,20.83,170900.0,13.7839,13.837,13.7772,13.8303,170900.0
2005-09-09 12:25:00,20.83,20.83,20.78,20.82,60700.0,13.8303,13.8303,13.7971,13.8237,60700.0
2005-09-09 12:30:00,20.82,20.83,20.79,20.8,118900.0,13.8237,13.8303,13.8038,13.8104,118900.0
2005-09-09 12:35:00,20.8,20.82,20.79,20.8,74600.0,13.8104,13.8237,13.8038,13.8104,74600.0
2005-09-09 12:40:00,20.81,20.82,20.79,20.81,43300.0,13.8171,13.8237,13.8038,13.8171,43300.0
2005-09-09 12:45:00,20.8,20.8,20.76,20.76,66500.0,13.8104,13.8104,13.7839,13.7839,66500.0
2005-09-09 12:50:00,20.76,20.76,20.68,20.68,129000.0,13.7839,13.7839,13.7307,13.7307,129000.0
2005-09-09 12:55:00,20.69,20.69,20.62,20.64,108200.0,13.7374,13.7374,13.6909,13.7042,108200.0
2005-09-09 13:00:00,20.64,20.73,20.64,20.73,103000.0,13.7042,13.7639,13.7042,13.7639,103000.0
2005-09-09 13:05:00,20.72,20.73,20.67,20.68,80000.0,13.7573,13.7639,13.7241,13.7307,80000.0
2005-09-09 13:10:00,20.68,20.72,20.68,20.72,94200.0,13.7307,13.7573,13.7307,13.7573,94200.0
2005-09-09 13:15:00,20.71,20.78,20.71,20.77,84500.0,13.7507,13.7971,13.7507,13.7905,84500.0
2005-09-09 13:20:00,20.77,20.83,20.77,20.81,99100.0,13.7905,13.8303,13.7905,13.8171,99100.0
2005-09-09 13:25:00,20.82,20.82,20.75,20.76,147600.0,13.8237,13.8237,13.7772,13.7839,147600.0
2005-09-09 13:30:00,20.76,20.81,20.76,20.8,99300.0,13.7839,13.8171,13.7839,13.8104,99300.0
2005-09-09 13:35:00,20.79,20.8,20.77,20.8,119800.0,13.8038,13.8104,13.7905,13.8104,119800.0
2005-09-09 13:40:00,20.81,20.82,20.8,20.8,46500.0,13.8171,13.8237,13.8104,13.8104,46500.0
2005-09-09 13:45:00,20.81,20.84,20.8,20.82,119300.0,13.8171,13.837,13.8104,13.8237,119300.0
2005-09-09 13:50:00,20.82,20.82,20.76,20.79,77700.0,13.8237,13.8237,13.7839,13.8038,77700.0
2005-09-09 13:55:00,20.79,20.79,20.76,20.77,54100.0,13.8038,13.8038,13.7839,13.7905,54100.0
2005-09-09 14:00:00,20.76,20.77,20.76,20.77,39400.0,13.7839,13.7905,13.7839,13.7905,39400.0
2005-09-09 14:05:00,20.77,20.77,20.73,20.73,55700.0,13.7905,13.7905,13.7639,13.7639,55700.0
2005-09-09 14:10:00,20.73,20.78,20.73,20.77,65200.0,13.7639,13.7971,13.7639,13.7905,65200.0
2005-09-09 14:15:00,20.78,20.81,20.77,20.8,68700.0,13.7971,13.8171,13.7905,13.8104,68700.0
2005-09-09 14:20:00,20.8,20.81,20.79,20.8,51900.0,13.8104,13.8171,13.8038,13.8104,51900.0
2005-09-09 14:25:00,20.81,20.81,20.78,20.78,36500.0,13.8171,13.8171,13.7971,13.7971,36500.0
2005-09-09 14:30:00,20.78,20.8,20.77,20.8,62600.0,13.7971,13.8104,13.7905,13.8104,62600.0
2005-09-09 14:35:00,20.79,20.81,20.79,20.81,56600.0,13.8038,13.8171,13.8038,13.8171,56600.0
2005-09-09 14:40:00,20.8,20.81,20.79,20.79,59900.0,13.8104,13.8171,13.8038,13.8038,59900.0
2005-09-09 14:45:00,20.79,20.82,20.79,20.82,63900.0,13.8038,13.8237,13.8038,13.8237,63900.0
2005-09-09 14:50:00,20.82,20.83,20.8,20.81,61000.0,13.8237,13.8303,13.8104,13.8171,61000.0
2005-09-09 14:55:00,20.82,20.83,20.81,20.83,72700.0,13.8237,13.8303,13.8171,13.8303,72700.0
2005-09-09 15:00:00,20.83,20.84,20.81,20.83,77600.0,13.8303,13.837,13.8171,13.8303,77600.0
2005-09-09 15:05:00,20.82,20.88,20.82,20.87,116900.0,13.8237,13.8635,13.8237,13.8569,116900.0
2005-09-09 15:10:00,20.88,20.88,20.86,20.88,59200.0,13.8635,13.8635,13.8503,13.8635,59200.0
2005-09-09 15:15:00,20.87,20.88,20.86,20.86,63200.0,13.8569,13.8635,13.8503,13.8503,63200.0
2005-09-09 15:20:00,20.86,20.87,20.84,20.85,76700.0,13.8503,13.8569,13.837,13.8436,76700.0
2005-09-09 15:25:00,20.85,20.86,20.84,20.85,62800.0,13.8436,13.8503,13.837,13.8436,62800.0
2005-09-09 15:30:00,20.84,20.85,20.77,20.78,69600.0,13.837,13.8436,13.7905,13.7971,69600.0
2005-09-09 15:35:00,20.77,20.79,20.73,20.74,130500.0,13.7905,13.8038,13.7639,13.7706,130500.0
2005-09-09 15:40:00,20.75,20.79,20.74,20.78,128700.0,13.7772,13.8038,13.7706,13.7971,128700.0
2005-09-09 15:45:00,20.78,20.78,20.75,20.75,144300.0,13.7971,13.7971,13.7772,13.7772,144300.0
2005-09-09 15:50:00,20.75,20.79,20.75,20.76,144100.0,13.7772,13.8038,13.7772,13.7839,144100.0
2005-09-09 15:55:00,20.77,20.79,20.75,20.79,83000.0,13.7905,13.8038,13.7772,13.8038,83000.0
2005-09-12 09:30:00,20.9,20.94,20.81,20.85,213400.0,13.8768,13.9034,13.8171,13.8436,213400.0
2005-09-12 09:35:00,20.88,20.93,20.8,20.93,110900.0,13.8635,13.8967,13.8104,13.8967,110900.0
2005-09-12 09:40:00,20.92,21.0,20.9,20.99,234700.0,13.8901,13.9432,13.8768,13.9366,234700.0
2005-09-12 09:45:00,20.98,21.2,20.98,21.18,633700.0,13.9299,14.076,13.9299,14.0627,633700.0
2005-09-12 09:50:00,21.19,21.29,21.16,21.26,375800.0,14.0694,14.1358,14.0494,14.1158,375800.0
2005-09-12 09:55:00,21.25,21.26,21.14,21.22,379800.0,14.1092,14.1158,14.0362,14.0893,379800.0
2005-09-12 10:00:00,21.2,21.25,21.14,21.19,199600.0,14.076,14.1092,14.0362,14.0694,199600.0
2005-09-12 10:05:00,21.18,21.25,21.17,21.24,139300.0,14.0627,14.1092,14.0561,14.1026,139300.0
2005-09-12 10:10:00,21.25,21.27,21.19,21.24,188600.0,14.1092,14.1225,14.0694,14.1026,188600.0
2005-09-12 10:15:00,21.24,21.26,21.21,21.22,143200.0,14.1026,14.1158,14.0826,14.0893,143200.0
2005-09-12 10:20:00,21.21,21.27,21.21,21.23,118800.0,14.0826,14.1225,14.0826,14.0959,118800.0
2005-09-12 10:25:00,21.24,21.25,21.21,21.23,68300.0,14.1026,14.1092,14.0826,14.0959,68300.0
2005-09-12 10:30:00,21.23,21.24,21.2,21.22,68100.0,14.0959,14.1026,14.076,14.0893,68100.0
2005-09-12 10:35:00,21.21,21.23,21.17,21.18,155100.0,14.0826,14.0959,14.0561,14.0627,155100.0
2005-09-12 10:40:00,21.19,21.28,21.18,21.27,129400.0,14.0694,14.1291,14.0627,14.1225,129400.0
2005-09-12 10:45:00,21.27,21.37,21.22,21.32,259300.0,14.1225,14.1889,14.0893,14.1557,259300.0
2005-09-12 10:50:00,21.33,21.39,21.29,21.35,152500.0,14.1623,14.2022,14.1358,14.1756,152500.0
2005-09-12 10:55:00,21.36,21.37,21.33,21.33,143500.0,14.1822,14.1889,14.1623,14.1623,143500.0
2005-09-12 11:00:00,21.34,21.34,21.28,21.31,298500.0,14.169,14.169,14.1291,14.149,298500.0
2005-09-12 11:05:00,21.31,21.35,21.3,21.34,84800.0,14.149,14.1756,14.1424,14.169,84800.0
2005-09-12 11:10:00,21.34,21.35,21.31,21.33,137400.0,14.169,14.1756,14.149,14.1623,137400.0
2005-09-12 11:15:00,21.32,21.34,21.3,21.31,82200.0,14.1557,14.169,14.1424,14.149,82200.0
2005-09-12 11:20:00,21.31,21.33,21.3,21.3,135000.0,14.149,14.1623,14.1424,14.1424,135000.0
2005-09-12 11:25:00,21.3,21.32,21.26,21.28,128000.0,14.1424,14.1557,14.1158,14.1291,128000.0
2005-09-12 11:30:00,21.29,21.3,21.27,21.3,118600.0,14.1358,14.1424,14.1225,14.1424,118600.0
2005-09-12 11:35:00,21.3,21.31,21.27,21.29,81400.0,14.1424,14.149,14.1225,14.1358,81400.0
2005-09-12 11:40:00,21.28,21.29,21.24,21.25,103900.0,14.1291,14.1358,14.1026,14.1092,103900.0
2005-09-12 11:45:00,21.25,21.27,21.24,21.24,62300.0,14.1092,14.1225,14.1026,14.1026,62300.0
2005-09-12 11:50:00,21.24,21.25,21.2,21.23,118000.0,14.1026,14.1092,14.076,14.0959,118000.0
2005-09-12 11:55:00,21.22,21.25,21.22,21.25,90600.0,14.0893,14.1092,14.0893,14.1092,90600.0
2005-09-12 12:00:00,21.25,21.25,21.22,21.23,100000.0,14.1092,14.1092,14.0893,14.0959,100000.0
2005-09-12 12:05:00,21.23,21.25,21.22,21.24,105500.0,14.0959,14.1092,14.0893,14.1026,105500.0
2005-09-12 12:10:00,21.23,21.25,21.22,21.25,175000.0,14.0959,14.1092,14.0893,14.1092,175000.0
2005-09-12 12:15:00,21.25,21.26,21.24,21.26,175600.0,14.1092,14.1158,14.1026,14.1158,175600.0
2005-09-12 12:20:00,21.26,21.27,21.24,21.26,123100.0,14.1158,14.1225,14.1026,14.1158,123100.0
2005-09-12 12:25:00,21.27,21.27,21.24,21.24,61200.0,14.1225,14.1225,14.1026,14.1026,61200.0
2005-09-12 12:30:00,21.25,21.25,21.22,21.23,69800.0,14.1092,14.1092,14.0893,14.0959,69800.0
2005-09-12 12:35:00,21.23,21.25,21.21,21.24,89300.0,14.0959,14.1092,14.0826,14.1026,89300.0
2005-09-12 12:40:00,21.25,21.25,21.22,21.22,66800.0,14.1092,14.1092,14.0893,14.0893,66800.0
2005-09-12 12:45:00,21.23,21.25,21.22,21.23,20900.0,14.0959,14.1092,14.0893,14.0959,20900.0
2005-09-12 12:50:00,21.24,21.24,21.23,21.23,48000.0,14.1026,14.1026,14.0959,14.0959,48000.0
2005-09-12 12:55:00,21.24,21.26,21.23,21.25,50200.0,14.1026,14.1158,14.0959,14.1092,50200.0
2005-09-12 13:00:00,21.25,21.26,21.23,21.25,82600.0,14.1092,14.1158,14.0959,14.1092,82600.0
2005-09-12 13:05:00,21.24,21.27,21.24,21.25,56300.0,14.1026,14.1225,14.1026,14.1092,56300.0
2005-09-12 13:10:00,21.26,21.29,21.25,21.28,62100.0,14.1158,14.1358,14.1092,14.1291,62100.0
2005-09-12 13:15:00,21.27,21.27,21.25,21.25,26500.0,14.1225,14.1225,14.1092,14.1092,26500.0
2005-09-12 13:20:00,21.25,21.26,21.21,21.24,119000.0,14.1092,14.1158,14.0826,14.1026,119000.0
2005-09-12 13:25:00,21.24,21.24,21.22,21.23,57900.0,14.1026,14.1026,14.0893,14.0959,57900.0
2005-09-12 13:30:00,21.22,21.23,21.21,21.23,69000.0,14.0893,14.0959,14.0826,14.0959,69000.0
2005-09-12 13:35:00,21.24,21.24,21.2,21.2,103300.0,14.1026,14.1026,14.076,14.076,103300.0
2005-09-12 13:40:00,21.2,21.21,21.1,21.11,169600.0,14.076,14.0826,14.0096,14.0162,169600.0
2005-09-12 13:45:00,21.13,21.13,21.1,21.11,122200.0,14.0295,14.0295,14.0096,14.0162,122200.0
2005-09-12 13:50:00,21.11,21.13,21.07,21.07,135300.0,14.0162,14.0295,13.9897,13.9897,135300.0
2005-09-12 13:55:00,21.08,21.08,21.04,21.04,101300.0,13.9963,13.9963,13.9698,13.9698,101300.0
2005-09-12 14:00:00,21.04,21.05,20.97,21.03,251100.0,13.9698,13.9764,13.9233,13.9631,251100.0
2005-09-12 14:05:00,21.03,21.03,20.98,21.02,131600.0,13.9631,13.9631,13.9299,13.9565,131600.0
2005-09-12 14:10:00,21.01,21.13,21.01,21.12,167300.0,13.9498,14.0295,13.9498,14.0229,167300.0
2005-09-12 14:15:00,21.13,21.15,21.11,21.12,53900.0,14.0295,14.0428,14.0162,14.0229,53900.0
2005-09-12 14:20:00,21.13,21.14,21.1,21.12,79700.0,14.0295,14.0362,14.0096,14.0229,79700.0
2005-09-12 14:25:00,21.13,21.13,21.1,21.11,48500.0,14.0295,14.0295,14.0096,14.0162,48500.0
2005-09-12 14:30:00,21.11,21.19,21.09,21.18,157000.0,14.0162,14.0694,14.003,14.0627,157000.0
2005-09-12 14:35:00,21.17,21.2,21.14,21.14,102200.0,14.0561,14.076,14.0362,14.0362,102200.0
2005-09-12 14:40:00,21.14,21.17,21.14,21.16,57300.0,14.0362,14.0561,14.0362,14.0494,57300.0
2005-09-12 14:45:00,21.16,21.17,21.12,21.12,64600.0,14.0494,14.0561,14.0229,14.0229,64600.0
2005-09-12 14:50:00,21.12,21.19,21.11,21.18,84400.0,14.0229,14.0694,14.0162,14.0627,84400.0
2005-09-12 14:55:00,21.19,21.22,21.17,21.21,71600.0,14.0694,14.0893,14.0561,14.0826,71600.0
2005-09-12 15:00:00,21.21,21.27,21.2,21.27,179300.0,14.0826,14.1225,14.076,14.1225,179300.0
2005-09-12 15:05:00,21.27,21.27,21.21,21.21,58900.0,14.1225,14.1225,14.0826,14.0826,58900.0
2005-09-12 15:10:00,21.21,21.29,21.19,21.27,201200.0,14.0826,14.1358,14.0694,14.1225,201200.0
2005-09-12 15:15:00,21.27,21.3,21.26,21.28,133900.0,14.1225,14.1424,14.1158,14.1291,133900.0
2005-09-12 15:20:00,21.29,21.29,21.26,21.27,114200.0,14.1358,14.1358,14.1158,14.1225,114200.0
2005-09-12 15:25:00,21.27,21.27,21.23,21.27,93600.0,14.1225,14.1225,14.0959,14.1225,93600.0
2005-09-12 15:30:00,21.27,21.27,21.23,21.26,143100.0,14.1225,14.1225,14.0959,14.1158,143100.0
2005-09-12 15:35:00,21.26,21.33,21.26,21.31,316200.0,14.1158,14.1623,14.1158,14.149,316200.0
2005-09-12 15:40:00,21.31,21.31,21.19,21.19,163900.0,14.149,14.149,14.0694,14.0694,163900.0
2005-09-12 15:45:00,21.19,21.23,21.14,21.14,164300.0,14.0694,14.0959,14.0362,14.0362,164300.0
2005-09-12 15:50:00,21.13,21.17,21.12,21.16,188800.0,14.0295,14.0561,14.0229,14.0494,188800.0
2005-09-12 15:55:00,21.16,21.2,21.15,21.2,203500.0,14.0494,14.076,14.0428,14.076,203500.0
2005-09-13 09:30:00,21.2,21.2,21.04,21.09,517200.0,14.076,14.076,13.9698,14.003,517200.0
2005-09-13 09:35:00,21.1,21.25,21.1,21.24,325900.0,14.0096,14.1092,14.0096,14.1026,325900.0
2005-09-13 09:40:00,21.23,21.4,21.22,21.39,363800.0,14.0959,14.2088,14.0893,14.2022,363800.0
2005-09-13 09:45:00,21.4,21.6,21.4,21.56,438500.0,14.2088,14.3416,14.2088,14.315,438500.0
2005-09-13 09:50:00,21.56,21.63,21.45,21.63,344700.0,14.315,14.3615,14.242,14.3615,344700.0
2005-09-13 09:55:00,21.63,21.68,21.6,21.66,325300.0,14.3615,14.3947,14.3416,14.3814,325300.0
2005-09-13 10:00:00,21.66,21.75,21.65,21.72,404400.0,14.3814,14.4412,14.3748,14.4213,404400.0
2005-09-13 10:05:00,21.7,21.73,21.62,21.71,417100.0,14.408,14.4279,14.3549,14.4146,417100.0
2005-09-13 10:10:00,21.71,21.79,21.66,21.76,286000.0,14.4146,14.4677,14.3814,14.4478,286000.0
2005-09-13 10:15:00,21.77,21.78,21.68,21.78,188700.0,14.4545,14.4611,14.3947,14.4611,188700.0
2005-09-13 10:20:00,21.78,21.83,21.73,21.73,184800.0,14.4611,14.4943,14.4279,14.4279,184800.0
2005-09-13 10:25:00,21.72,21.75,21.65,21.65,140100.0,14.4213,14.4412,14.3748,14.3748,140100.0
2005-09-13 10:30:00,21.66,21.67,21.52,21.55,178800.0,14.3814,14.3881,14.2885,14.3084,178800.0
2005-09-13 10:35:00,21.56,21.59,21.55,21.56,144200.0,14.315,14.3349,14.3084,14.315,144200.0
2005-09-13 10:40:00,21.56,21.59,21.53,21.59,120900.0,14.315,14.3349,14.2951,14.3349,120900.0
2005-09-13 10:45:00,21.59,21.61,21.55,21.56,81700.0,14.3349,14.3482,14.3084,14.315,81700.0
2005-09-13 10:50:00,21.56,21.56,21.4,21.4,294200.0,14.315,14.315,14.2088,14.2088,294200.0
2005-09-13 10:55:00,21.41,21.41,21.3,21.31,235400.0,14.2154,14.2154,14.1424,14.149,235400.0
2005-09-13 11:00:00,21.3,21.36,21.28,21.34,218700.0,14.1424,14.1822,14.1291,14.169,218700.0
2005-09-13 11:05:00,21.34,21.35,21.23,21.33,226800.0,14.169,14.1756,14.0959,14.1623,226800.0
2005-09-13 11:10:00,21.33,21.38,21.3,21.38,125800.0,14.1623,14.1955,14.1424,14.1955,125800.0
2005-09-13 11:15:00,21.38,21.48,21.37,21.46,180700.0,14.1955,14.2619,14.1889,14.2486,180700.0
2005-09-13 11:20:00,21.46,21.48,21.45,21.47,265900.0,14.2486,14.2619,14.242,14.2553,265900.0
2005-09-13 11:25:00,21.47,21.51,21.46,21.51,178900.0,14.2553,14.2818,14.2486,14.2818,178900.0
2005-09-13 11:30:00,21.51,21.52,21.47,21.5,182200.0,14.2818,14.2885,14.2553,14.2752,182200.0
2005-09-13 11:35:00,21.5,21.53,21.5,21.53,175300.0,14.2752,14.2951,14.2752,14.2951,175300.0
2005-09-13 11:40:00,21.51,21.54,21.5,21.52,115500.0,14.2818,14.3017,14.2752,14.2885,115500.0
2005-09-13 11:45:00,21.53,21.53,21.49,21.5,61600.0,14.2951,14.2951,14.2685,14.2752,61600.0
2005-09-13 11:50:00,21.5,21.54,21.5,21.53,76000.0,14.2752,14.3017,14.2752,14.2951,76000.0
2005-09-13 11:55:00,21.53,21.61,21.53,21.59,152200.0,14.2951,14.3482,14.2951,14.3349,152200.0
2005-09-13 12:00:00,21.59,21.6,21.53,21.53,110800.0,14.3349,14.3416,14.2951,14.2951,110800.0
2005-09-13 12:05:00,21.53,21.59,21.52,21.59,107000.0,14.2951,14.3349,14.2885,14.3349,107000.0
2005-09-13 12:10:00,21.59,21.68,21.59,21.63,121200.0,14.3349,14.3947,14.3349,14.3615,121200.0
2005-09-13 12:15:00,21.65,21.66,21.62,21.62,159900.0,14.3748,14.3814,14.3549,14.3549,159900.0
2005-09-13 12:20:00,21.62,21.67,21.61,21.66,105300.0,14.3549,14.3881,14.3482,14.3814,105300.0
2005-09-13 12:25:00,21.66,21.67,21.63,21.67,116800.0,14.3814,14.3881,14.3615,14.3881,116800.0
2005-09-13 12:30:00,21.66,21.68,21.65,21.67,81900.0,14.3814,14.3947,14.3748,14.3881,81900.0
2005-09-13 12:35:00,21.66,21.7,21.66,21.67,158800.0,14.3814,14.408,14.3814,14.3881,158800.0
2005-09-13 12:40:00,21.67,21.74,21.65,21.73,188400.0,14.3881,14.4345,14.3748,14.4279,188400.0
2005-09-13 12:45:00,21.72,21.75,21.68,21.7,147600.0,14.4213,14.4412,14.3947,14.408,147600.0
2005-09-13 12:50:00,21.69,21.72,21.69,21.71,84000.0,14.4013,14.4213,14.4013,14.4146,84000.0
2005-09-13 12:55:00,21.71,21.73,21.71,21.72,79100.0,14.4146,14.4279,14.4146,14.4213,79100.0
2005-09-13 13:00:00,21.72,21.74,21.71,21.71,146700.0,14.4213,14.4345,14.4146,14.4146,146700.0
2005-09-13 13:05:00,21.71,21.79,21.69,21.79,317400.0,14.4146,14.4677,14.4013,14.4677,317400.0
2005-09-13 13:10:00,21.78,21.83,21.75,21.76,212500.0,14.4611,14.4943,14.4412,14.4478,212500.0
2005-09-13 13:15:00,21.77,21.81,21.75,21.79,176600.0,14.4545,14.481,14.4412,14.4677,176600.0
2005-09-13 13:20:00,21.79,21.79,21.7,21.73,202900.0,14.4677,14.4677,14.408,14.4279,202900.0
2005-09-13 13:25:00,21.74,21.77,21.73,21.76,81600.0,14.4345,14.4545,14.4279,14.4478,81600.0
2005-09-13 13:30:00,21.75,21.76,21.69,21.72,129500.0,14.4412,14.4478,14.4013,14.4213,129500.0
2005-09-13 13:35:00,21.72,21.76,21.72,21.75,39200.0,14.4213,14.4478,14.4213,14.4412,39200.0
2005-09-13 13:40:00,21.76,21.78,21.71,21.72,87700.0,14.4478,14.4611,14.4146,14.4213,87700.0
2005-09-13 13:45:00,21.72,21.72,21.67,21.68,100300.0,14.4213,14.4213,14.3881,14.3947,100300.0
2005-09-13 13:50:00,21.68,21.75,21.66,21.73,110700.0,14.3947,14.4412,14.3814,14.4279,110700.0
2005-09-13 13:55:00,21.74,21.76,21.73,21.73,99300.0,14.4345,14.4478,14.4279,14.4279,99300.0
2005-09-13 14:00:00,21.73,21.74,21.71,21.73,41000.0,14.4279,14.4345,14.4146,14.4279,41000.0
2005-09-13 14:05:00,21.73,21.78,21.73,21.78,79700.0,14.4279,14.4611,14.4279,14.4611,79700.0
2005-09-13 14:10:00,21.78,21.8,21.73,21.73,61300.0,14.4611,14.4744,14.4279,14.4279,61300.0
2005-09-13 14:15:00,21.73,21.75,21.72,21.73,217800.0,14.4279,14.4412,14.4213,14.4279,217800.0
2005-09-13 14:20:00,21.73,21.76,21.72,21.73,182700.0,14.4279,14.4478,14.4213,14.4279,182700.0
2005-09-13 14:25:00,21.74,21.74,21.71,21.72,37000.0,14.4345,14.4345,14.4146,14.4213,37000.0
2005-09-13 14:30:00,21.71,21.73,21.71,21.73,33700.0,14.4146,14.4279,14.4146,14.4279,33700.0
2005-09-13 14:35:00,21.74,21.74,21.72,21.74,51100.0,14.4345,14.4345,14.4213,14.4345,51100.0
2005-09-13 14:40:00,21.74,21.78,21.73,21.75,96400.0,14.4345,14.4611,14.4279,14.4412,96400.0
2005-09-13 14:45:00,21.75,21.77,21.74,21.76,50600.0,14.4412,14.4545,14.4345,14.4478,50600.0
2005-09-13 14:50:00,21.76,21.78,21.75,21.76,184000.0,14.4478,14.4611,14.4412,14.4478,184000.0
2005-09-13 14:55:00,21.76,21.83,21.76,21.82,205500.0,14.4478,14.4943,14.4478,14.4877,205500.0
2005-09-13 15:00:00,21.82,21.87,21.81,21.81,315000.0,14.4877,14.5209,14.481,14.481,315000.0
2005-09-13 15:05:00,21.81,21.84,21.8,21.83,144600.0,14.481,14.5009,14.4744,14.4943,144600.0
2005-09-13 15:10:00,21.82,21.83,21.75,21.83,186200.0,14.4877,14.4943,14.4412,14.4943,186200.0
2005-09-13 15:15:00,21.83,21.87,21.81,21.87,171800.0,14.4943,14.5209,14.481,14.5209,171800.0
2005-09-13 15:20:00,21.87,21.89,21.85,21.88,207800.0,14.5209,14.5341,14.5076,14.5275,207800.0
2005-09-13 15:25:00,21.88,21.9,21.82,21.86,281300.0,14.5275,14.5408,14.4877,14.5142,281300.0
2005-09-13 15:30:00,21.87,21.93,21.85,21.93,429400.0,14.5209,14.5607,14.5076,14.5607,429400.0
2005-09-13 15:35:00,21.93,21.95,21.85,21.86,315900.0,14.5607,14.574,14.5076,14.5142,315900.0
2005-09-13 15:40:00,21.86,21.87,21.72,21.76,262900.0,14.5142,14.5209,14.4213,14.4478,262900.0
2005-09-13 15:45:00,21.77,21.8,21.76,21.76,204700.0,14.4545,14.4744,14.4478,14.4478,204700.0
2005-09-13 15:50:00,21.77,21.77,21.7,21.71,244100.0,14.4545,14.4545,14.408,14.4146,244100.0
2005-09-13 15:55:00,21.72,21.75,21.7,21.73,581800.0,14.4213,14.4412,14.408,14.4279,581800.0
2005-09-14 09:30:00,21.85,21.9,21.74,21.75,302400.0,14.5076,14.5408,14.4345,14.4412,302400.0
2005-09-14 09:35:00,21.75,21.8,21.74,21.76,234200.0,14.4412,14.4744,14.4345,14.4478,234200.0
2005-09-14 09:40:00,21.76,21.77,21.61,21.66,192800.0,14.4478,14.4545,14.3482,14.3814,192800.0
2005-09-14 09:45:00,21.65,21.67,21.4,21.42,540700.0,14.3748,14.3881,14.2088,14.2221,540700.0
2005-09-14 09:50:00,21.4,21.47,21.27,21.28,586500.0,14.2088,14.2553,14.1225,14.1291,586500.0
2005-09-14 09:55:00,21.28,21.3,21.0,21.01,486800.0,14.1291,14.1424,13.9432,13.9498,486800.0
2005-09-14 10:00:00,21.0,21.03,20.75,20.89,1257900.0,13.9432,13.9631,13.7772,13.8702,1257900.0
2005-09-14 10:05:00,20.9,21.07,20.86,20.86,810300.0,13.8768,13.9897,13.8503,13.8503,810300.0
2005-09-14 10:10:00,20.85,21.15,20.8,21.05,560700.0,13.8436,14.0428,13.8104,13.9764,560700.0
2005-09-14 10:15:00,21.04,21.15,20.93,20.98,544400.0,13.9698,14.0428,13.8967,13.9299,544400.0
2005-09-14 10:20:00,20.98,20.99,20.89,20.94,292400.0,13.9299,13.9366,13.8702,13.9034,292400.0
2005-09-14 10:25:00,20.94,20.94,20.85,20.94,282200.0,13.9034,13.9034,13.8436,13.9034,282200.0
2005-09-14 10:30:00,20.94,21.01,20.92,20.97,281600.0,13.9034,13.9498,13.8901,13.9233,281600.0
2005-09-14 10:35:00,20.96,20.99,20.95,20.96,227200.0,13.9166,13.9366,13.91,13.9166,227200.0
2005-09-14 10:40:00,20.97,20.98,20.95,20.98,161600.0,13.9233,13.9299,13.91,13.9299,161600.0
2005-09-14 10:45:00,20.98,21.0,20.97,20.99,291000.0,13.9299,13.9432,13.9233,13.9366,291000.0
2005-09-14 10:50:00,20.99,20.99,20.96,20.98,158300.0,13.9366,13.9366,13.9166,13.9299,158300.0
2005-09-14 10:55:00,20.98,20.98,20.88,20.88,216700.0,13.9299,13.9299,13.8635,13.8635,216700.0
2005-09-14 11:00:00,20.88,20.95,20.86,20.89,233900.0,13.8635,13.91,13.8503,13.8702,233900.0
2005-09-14 11:05:00,20.89,20.91,20.87,20.9,204900.0,13.8702,13.8835,13.8569,13.8768,204900.0
2005-09-14 11:10:00,20.9,20.95,20.89,20.94,181200.0,13.8768,13.91,13.8702,13.9034,181200.0
2005-09-14 11:15:00,20.94,20.96,20.9,20.94,172700.0,13.9034,13.9166,13.8768,13.9034,172700.0
2005-09-14 11:20:00,20.94,20.98,20.94,20.96,136100.0,13.9034,13.9299,13.9034,13.9166,136100.0
2005-09-14 11:25:00,20.95,21.05,20.95,20.99,162500.0,13.91,13.9764,13.91,13.9366,162500.0
2005-09-14 11:30:00,20.98,21.0,20.98,21.0,244900.0,13.9299,13.9432,13.9299,13.9432,244900.0
2005-09-14 11:35:00,21.0,21.01,20.95,20.98,277800.0,13.9432,13.9498,13.91,13.9299,277800.0
2005-09-14 11:40:00,20.99,20.99,20.9,20.91,197200.0,13.9366,13.9366,13.8768,13.8835,197200.0
2005-09-14 11:45:00,20.91,20.93,20.91,20.93,54600.0,13.8835,13.8967,13.8835,13.8967,54600.0
2005-09-14 11:50:00,20.93,20.94,20.91,20.91,100800.0,13.8967,13.9034,13.8835,13.8835,100800.0
2005-09-14 11:55:00,20.91,20.94,20.87,20.93,171300.0,13.8835,13.9034,13.8569,13.8967,171300.0
2005-09-14 12:00:00,20.92,20.94,20.91,20.92,112600.0,13.8901,13.9034,13.8835,13.8901,112600.0
2005-09-14 12:05:00,20.93,20.94,20.91,20.93,51500.0,13.8967,13.9034,13.8835,13.8967,51500.0
2005-09-14 12:10:00,20.94,20.95,20.91,20.93,98500.0,13.9034,13.91,13.8835,13.8967,98500.0
2005-09-14 12:15:00,20.94,20.97,20.92,20.92,104400.0,13.9034,13.9233,13.8901,13.8901,104400.0
2005-09-14 12:20:00,20.92,20.97,20.92,20.95,45200.0,13.8901,13.9233,13.8901,13.91,45200.0
2005-09-14 12:25:00,20.94,20.95,20.92,20.93,96700.0,13.9034,13.91,13.8901,13.8967,96700.0
2005-09-14 12:30:00,20.93,20.95,20.92,20.95,61700.0,13.8967,13.91,13.8901,13.91,61700.0
2005-09-14 12:35:00,20.95,20.97,20.94,20.97,88600.0,13.91,13.9233,13.9034,13.9233,88600.0
2005-09-14 12:40:00,20.96,20.97,20.94,20.96,249500.0,13.9166,13.9233,13.9034,13.9166,249500.0
2005-09-14 12:45:00,20.96,20.97,20.94,20.95,63200.0,13.9166,13.9233,13.9034,13.91,63200.0
2005-09-14 12:50:00,20.95,20.97,20.94,20.96,41000.0,13.91,13.9233,13.9034,13.9166,41000.0
2005-09-14 12:55:00,20.97,20.99,20.96,20.97,62300.0,13.9233,13.9366,13.9166,13.9233,62300.0
2005-09-14 13:00:00,20.97,20.99,20.96,20.98,77300.0,13.9233,13.9366,13.9166,13.9299,77300.0
2005-09-14 13:05:00,20.97,20.99,20.97,20.97,115500.0,13.9233,13.9366,13.9233,13.9233,115500.0
2005-09-14 13:10:00,20.98,20.99,20.96,20.97,102300.0,13.9299,13.9366,13.9166,13.9233,102300.0
2005-09-14 13:15:00,20.96,21.0,20.96,20.97,115000.0,13.9166,13.9432,13.9166,13.9233,115000.0
2005-09-14 13:20:00,20.98,20.98,20.95,20.96,50100.0,13.9299,13.9299,13.91,13.9166,50100.0
2005-09-14 13:25:00,20.96,20.97,20.95,20.95,82000.0,13.9166,13.9233,13.91,13.91,82000.0
2005-09-14 13:30:00,20.96,20.96,20.9,20.95,108500.0,13.9166,13.9166,13.8768,13.91,108500.0
2005-09-14 13:35:00,20.94,20.95,20.93,20.94,297700.0,13.9034,13.91,13.8967,13.9034,297700.0
2005-09-14 13:40:00,20.94,20.98,20.94,20.96,172100.0,13.9034,13.9299,13.9034,13.9166,172100.0
2005-09-14 13:45:00,20.96,20.97,20.92,20.93,108800.0,13.9166,13.9233,13.8901,13.8967,108800.0
2005-09-14 13:50:00,20.94,20.94,20.91,20.92,51600.0,13.9034,13.9034,13.8835,13.8901,51600.0
2005-09-14 13:55:00,20.92,20.94,20.88,20.89,139200.0,13.8901,13.9034,13.8635,13.8702,139200.0
2005-09-14 14:00:00,20.88,20.9,20.86,20.89,95700.0,13.8635,13.8768,13.8503,13.8702,95700.0
2005-09-14 14:05:00,20.89,20.89,20.81,20.83,217300.0,13.8702,13.8702,13.8171,13.8303,217300.0
2005-09-14 14:10:00,20.83,21.85,20.83,20.87,109800.0,13.8303,14.5076,13.8303,13.8569,109800.0
2005-09-14 14:15:00,20.86,20.87,20.81,20.82,139900.0,13.8503,13.8569,13.8171,13.8237,139900.0
2005-09-14 14:20:00,20.82,20.85,20.8,20.81,155500.0,13.8237,13.8436,13.8104,13.8171,155500.0
2005-09-14 14:25:00,20.81,20.82,20.8,20.82,141500.0,13.8171,13.8237,13.8104,13.8237,141500.0
2005-09-14 14:30:00,20.8,20.89,20.8,20.88,107300.0,13.8104,13.8702,13.8104,13.8635,107300.0
2005-09-14 14:35:00,20.87,20.89,20.84,20.85,123800.0,13.8569,13.8702,13.837,13.8436,123800.0
2005-09-14 14:40:00,20.85,20.87,20.82,20.83,89200.0,13.8436,13.8569,13.8237,13.8303,89200.0
2005-09-14 14:45:00,20.83,20.85,20.8,20.8,113200.0,13.8303,13.8436,13.8104,13.8104,113200.0
2005-09-14 14:50:00,20.8,20.85,20.79,20.81,96000.0,13.8104,13.8436,13.8038,13.8171,96000.0
2005-09-14 14:55:00,20.83,20.83,20.75,20.75,313900.0,13.8303,13.8303,13.7772,13.7772,313900.0
2005-09-14 15:00:00,20.76,20.79,20.7,20.73,278800.0,13.7839,13.8038,13.744,13.7639,278800.0
2005-09-14 15:05:00,20.72,20.8,20.72,20.77,177700.0,13.7573,13.8104,13.7573,13.7905,177700.0
2005-09-14 15:10:00,20.77,20.85,20.76,20.84,183100.0,13.7905,13.8436,13.7839,13.837,183100.0
2005-09-14 15:15:00,20.84,20.88,20.82,20.88,193400.0,13.837,13.8635,13.8237,13.8635,193400.0
2005-09-14 15:20:00,20.88,20.9,20.82,20.83,200900.0,13.8635,13.8768,13.8237,13.8303,200900.0
2005-09-14 15:25:00,20.82,20.87,20.81,20.87,173300.0,13.8237,13.8569,13.8171,13.8569,173300.0
2005-09-14 15:30:00,20.87,20.89,20.85,20.87,128100.0,13.8569,13.8702,13.8436,13.8569,128100.0
2005-09-14 15:35:00,20.88,20.91,20.85,20.91,199500.0,13.8635,13.8835,13.8436,13.8835,199500.0
2005-09-14 15:40:00,20.9,20.92,20.85,20.88,227900.0,13.8768,13.8901,13.8436,13.8635,227900.0
2005-09-14 15:45:00,20.88,20.89,20.85,20.86,271600.0,13.8635,13.8702,13.8436,13.8503,271600.0
2005-09-14 15:50:00,20.86,20.88,20.85,20.87,168900.0,13.8503,13.8635,13.8436,13.8569,168900.0
2005-09-14 15:55:00,20.87,20.88,20.79,20.82,624800.0,13.8569,13.8635,13.8038,13.8237,624800.0
2005-09-15 09:30:00,20.53,20.85,20.53,20.65,431700.0,13.6311,13.8436,13.6311,13.7108,431700.0
2005-09-15 09:35:00,20.63,20.75,20.59,20.72,696000.0,13.6975,13.7772,13.671,13.7573,696000.0
2005-09-15 09:40:00,20.72,20.73,20.61,20.63,410400.0,13.7573,13.7639,13.6843,13.6975,410400.0
2005-09-15 09:45:00,20.62,20.63,20.51,20.53,500500.0,13.6909,13.6975,13.6179,13.6311,500500.0
2005-09-15 09:50:00,20.54,20.54,20.37,20.4,524300.0,13.6378,13.6378,13.5249,13.5448,524300.0
2005-09-15 09:55:00,20.38,20.42,20.22,20.23,551800.0,13.5316,13.5581,13.4253,13.432,551800.0
2005-09-15 10:00:00,20.24,20.26,20.07,20.2,769100.0,13.4386,13.4519,13.3257,13.412,769100.0
2005-09-15 10:05:00,20.19,20.19,19.8,19.96,1207800.0,13.4054,13.4054,13.1465,13.2527,1207800.0
2005-09-15 10:10:00,19.94,20.05,19.88,20.04,966700.0,13.2394,13.3124,13.1996,13.3058,966700.0
2005-09-15 10:15:00,20.02,20.15,20.02,20.09,502600.0,13.2925,13.3788,13.2925,13.339,502600.0
2005-09-15 10:20:00,20.1,20.13,20.0,20.1,443600.0,13.3456,13.3656,13.2792,13.3456,443600.0
2005-09-15 10:25:00,20.11,20.17,20.02,20.04,401200.0,13.3523,13.3921,13.2925,13.3058,401200.0
2005-09-15 10:30:00,20.04,20.06,19.94,19.95,794500.0,13.3058,13.3191,13.2394,13.246,794500.0
2005-09-15 10:35:00,19.96,20.09,19.95,20.06,413100.0,13.2527,13.339,13.246,13.3191,413100.0
2005-09-15 10:40:00,20.07,20.08,19.97,19.97,310200.0,13.3257,13.3324,13.2593,13.2593,310200.0
2005-09-15 10:45:00,19.98,20.05,19.88,19.95,451300.0,13.266,13.3124,13.1996,13.246,451300.0
2005-09-15 10:50:00,19.95,20.01,19.89,20.0,414200.0,13.246,13.2859,13.2062,13.2792,414200.0
2005-09-15 10:55:00,20.0,20.06,20.0,20.01,347200.0,13.2792,13.3191,13.2792,13.2859,347200.0
2005-09-15 11:00:00,20.01,20.01,19.98,19.99,458200.0,13.2859,13.2859,13.266,13.2726,458200.0
2005-09-15 11:05:00,19.98,20.0,19.96,19.97,222200.0,13.266,13.2792,13.2527,13.2593,222200.0
2005-09-15 11:10:00,19.96,19.97,19.92,19.93,521600.0,13.2527,13.2593,13.2261,13.2328,521600.0
2005-09-15 11:15:00,19.93,19.95,19.9,19.94,691200.0,13.2328,13.246,13.2128,13.2394,691200.0
2005-09-15 11:20:00,19.94,19.99,19.93,19.98,531800.0,13.2394,13.2726,13.2328,13.266,531800.0
2005-09-15 11:25:00,19.99,20.03,19.9,20.02,937000.0,13.2726,13.2992,13.2128,13.2925,937000.0
2005-09-15 11:30:00,20.03,20.06,20.01,20.02,853300.0,13.2992,13.3191,13.2859,13.2925,853300.0
2005-09-15 11:35:00,20.02,20.08,20.0,20.06,399700.0,13.2925,13.3324,13.2792,13.3191,399700.0
2005-09-15 11:40:00,20.07,20.15,20.06,20.1,441600.0,13.3257,13.3788,13.3191,13.3456,441600.0
2005-09-15 11:45:00,20.13,20.13,20.06,20.11,375200.0,13.3656,13.3656,13.3191,13.3523,375200.0
2005-09-15 11:50:00,20.12,20.13,20.08,20.11,414300.0,13.3589,13.3656,13.3324,13.3523,414300.0
2005-09-15 11:55:00,20.11,20.13,20.05,20.09,244300.0,13.3523,13.3656,13.3124,13.339,244300.0
2005-09-15 12:00:00,20.1,20.1,20.01,20.05,359000.0,13.3456,13.3456,13.2859,13.3124,359000.0
2005-09-15 12:05:00,20.05,20.07,20.0,20.02,207800.0,13.3124,13.3257,13.2792,13.2925,207800.0
2005-09-15 12:10:00,20.01,20.02,19.96,19.97,324500.0,13.2859,13.2925,13.2527,13.2593,324500.0
2005-09-15 12:15:00,19.96,19.97,19.9,19.95,319400.0,13.2527,13.2593,13.2128,13.246,319400.0
2005-09-15 12:20:00,19.96,19.96,19.86,19.87,333200.0,13.2527,13.2527,13.1863,13.1929,333200.0
2005-09-15 12:25:00,19.87,19.88,19.8,19.85,491100.0,13.1929,13.1996,13.1465,13.1797,491100.0
2005-09-15 12:30:00,19.86,19.92,19.85,19.87,207100.0,13.1863,13.2261,13.1797,13.1929,207100.0
2005-09-15 12:35:00,19.88,19.88,19.84,19.86,199900.0,13.1996,13.1996,13.173,13.1863,199900.0
2005-09-15 12:40:00,19.87,19.91,19.86,19.9,207700.0,13.1929,13.2195,13.1863,13.2128,207700.0
2005-09-15 12:45:00,19.9,19.91,19.85,19.85,360600.0,13.2128,13.2195,13.1797,13.1797,360600.0
2005-09-15 12:50:00,19.85,19.91,19.84,19.9,425400.0,13.1797,13.2195,13.173,13.2128,425400.0
2005-09-15 12:55:00,19.9,19.9,19.88,19.88,109900.0,13.2128,13.2128,13.1996,13.1996,109900.0
2005-09-15 13:00:00,19.89,19.89,19.87,19.89,148900.0,13.2062,13.2062,13.1929,13.2062,148900.0
2005-09-15 13:05:00,19.88,19.9,19.87,19.89,154800.0,13.1996,13.2128,13.1929,13.2062,154800.0
2005-09-15 13:10:00,19.89,19.92,19.87,19.87,350500.0,13.2062,13.2261,13.1929,13.1929,350500.0
2005-09-15 13:15:00,19.87,19.91,19.86,19.89,241500.0,13.1929,13.2195,13.1863,13.2062,241500.0
2005-09-15 13:20:00,19.89,19.92,19.87,19.9,270100.0,13.2062,13.2261,13.1929,13.2128,270100.0
2005-09-15 13:25:00,19.9,19.91,19.88,19.89,52500.0,13.2128,13.2195,13.1996,13.2062,52500.0
2005-09-15 13:30:00,19.89,19.89,19.85,19.87,230200.0,13.2062,13.2062,13.1797,13.1929,230200.0
2005-09-15 13:35:00,19.88,19.89,19.86,19.89,89000.0,13.1996,13.2062,13.1863,13.2062,89000.0
2005-09-15 13:40:00,19.89,19.9,19.87,19.88,91900.0,13.2062,13.2128,13.1929,13.1996,91900.0
2005-09-15 13:45:00,19.88,19.89,19.86,19.86,107500.0,13.1996,13.2062,13.1863,13.1863,107500.0
2005-09-15 13:50:00,19.87,19.87,19.81,19.84,141900.0,13.1929,13.1929,13.1531,13.173,141900.0
2005-09-15 13:55:00,19.83,19.85,19.73,19.74,382000.0,13.1664,13.1797,13.1,13.1066,382000.0
2005-09-15 14:00:00,19.75,19.76,19.57,19.7,745700.0,13.1133,13.1199,12.9937,13.0801,745700.0
2005-09-15 14:05:00,19.7,19.71,19.6,19.62,322700.0,13.0801,13.0867,13.0137,13.0269,322700.0
2005-09-15 14:10:00,19.61,19.63,19.48,19.62,368600.0,13.0203,13.0336,12.934,13.0269,368600.0
2005-09-15 14:15:00,19.62,19.63,19.51,19.53,261300.0,13.0269,13.0336,12.9539,12.9672,261300.0
2005-09-15 14:20:00,19.53,19.61,19.53,19.59,304200.0,12.9672,13.0203,12.9672,13.007,304200.0
2005-09-15 14:25:00,19.57,19.61,19.56,19.59,257000.0,12.9937,13.0203,12.9871,13.007,257000.0
2005-09-15 14:30:00,19.59,19.7,19.56,19.69,418200.0,13.007,13.0801,12.9871,13.0734,418200.0
2005-09-15 14:35:00,19.7,19.7,19.62,19.62,222100.0,13.0801,13.0801,13.0269,13.0269,222100.0
2005-09-15 14:40:00,19.62,19.63,19.57,19.58,202400.0,13.0269,13.0336,12.9937,13.0004,202400.0
2005-09-15 14:45:00,19.59,19.59,19.43,19.44,482300.0,13.007,13.007,12.9008,12.9074,482300.0
2005-09-15 14:50:00,19.44,19.47,19.35,19.36,699700.0,12.9074,12.9273,12.8477,12.8543,699700.0
2005-09-15 14:55:00,19.36,19.42,19.25,19.35,605700.0,12.8543,12.8941,12.7813,12.8477,605700.0
2005-09-15 15:00:00,19.36,19.43,19.35,19.38,505600.0,12.8543,12.9008,12.8477,12.8676,505600.0
2005-09-15 15:05:00,19.37,19.47,19.37,19.44,435700.0,12.8609,12.9273,12.8609,12.9074,435700.0
2005-09-15 15:10:00,19.45,19.47,19.39,19.43,441600.0,12.9141,12.9273,12.8742,12.9008,441600.0
2005-09-15 15:15:00,19.42,19.5,19.41,19.5,558200.0,12.8941,12.9473,12.8875,12.9473,558200.0
2005-09-15 15:20:00,19.5,19.51,19.46,19.51,588500.0,12.9473,12.9539,12.9207,12.9539,588500.0
2005-09-15 15:25:00,19.5,19.51,19.46,19.47,413800.0,12.9473,12.9539,12.9207,12.9273,413800.0
2005-09-15 15:30:00,19.48,19.52,19.47,19.49,521200.0,12.934,12.9605,12.9273,12.9406,521200.0
2005-09-15 15:35:00,19.49,19.54,19.48,19.54,240000.0,12.9406,12.9738,12.934,12.9738,240000.0
2005-09-15 15:40:00,19.54,19.57,19.52,19.55,504000.0,12.9738,12.9937,12.9605,12.9805,504000.0
2005-09-15 15:45:00,19.54,19.63,19.54,19.62,675300.0,12.9738,13.0336,12.9738,13.0269,675300.0
2005-09-15 15:50:00,19.62,19.69,19.61,19.61,661000.0,13.0269,13.0734,13.0203,13.0203,661000.0
2005-09-15 15:55:00,19.61,19.62,19.56,19.58,553400.0,13.0203,13.0269,12.9871,13.0004,553400.0
2005-09-16 09:30:00,20.03,20.09,19.98,19.99,3003600.0,13.2992,13.339,13.266,13.2726,3003600.0
2005-09-16 09:35:00,20.0,20.09,19.98,20.02,1068300.0,13.2792,13.339,13.266,13.2925,1068300.0
2005-09-16 09:40:00,20.01,20.15,19.99,20.13,707400.0,13.2859,13.3788,13.2726,13.3656,707400.0
2005-09-16 09:45:00,20.13,20.15,20.06,20.12,375700.0,13.3656,13.3788,13.3191,13.3589,375700.0
2005-09-16 09:50:00,20.11,20.17,20.09,20.11,527900.0,13.3523,13.3921,13.339,13.3523,527900.0
2005-09-16 09:55:00,20.11,20.19,20.11,20.19,419600.0,13.3523,13.4054,13.3523,13.4054,419600.0
2005-09-16 10:00:00,20.18,20.29,20.17,20.24,635900.0,13.3988,13.4718,13.3921,13.4386,635900.0
2005-09-16 10:05:00,20.24,20.3,20.2,20.24,466800.0,13.4386,13.4784,13.412,13.4386,466800.0
2005-09-16 10:10:00,20.25,20.3,20.2,20.25,408600.0,13.4452,13.4784,13.412,13.4452,408600.0
2005-09-16 10:15:00,20.25,20.3,20.23,20.26,344300.0,13.4452,13.4784,13.432,13.4519,344300.0
2005-09-16 10:20:00,20.26,20.29,20.22,20.23,272200.0,13.4519,13.4718,13.4253,13.432,272200.0
2005-09-16 10:25:00,20.23,20.26,20.2,20.22,269500.0,13.432,13.4519,13.412,13.4253,269500.0
2005-09-16 10:30:00,20.21,20.24,20.2,20.21,261600.0,13.4187,13.4386,13.412,13.4187,261600.0
2005-09-16 10:35:00,20.22,20.24,20.21,20.23,185900.0,13.4253,13.4386,13.4187,13.432,185900.0
2005-09-16 10:40:00,20.22,20.24,20.21,20.22,115700.0,13.4253,13.4386,13.4187,13.4253,115700.0
2005-09-16 10:45:00,20.22,20.24,20.18,20.21,272400.0,13.4253,13.4386,13.3988,13.4187,272400.0
2005-09-16 10:50:00,20.21,20.25,20.2,20.25,180000.0,13.4187,13.4452,13.412,13.4452,180000.0
2005-09-16 10:55:00,20.25,20.26,20.2,20.22,198700.0,13.4452,13.4519,13.412,13.4253,198700.0
2005-09-16 11:00:00,20.23,20.24,20.19,20.19,144500.0,13.432,13.4386,13.4054,13.4054,144500.0
2005-09-16 11:05:00,20.2,20.2,20.1,20.13,485800.0,13.412,13.412,13.3456,13.3656,485800.0
2005-09-16 11:10:00,20.12,20.18,20.1,20.15,144900.0,13.3589,13.3988,13.3456,13.3788,144900.0
2005-09-16 11:15:00,20.15,20.2,20.13,20.2,140800.0,13.3788,13.412,13.3656,13.412,140800.0
2005-09-16 11:20:00,20.15,20.16,20.04,20.08,263800.0,13.3788,13.3855,13.3058,13.3324,263800.0
2005-09-16 11:25:00,20.07,20.09,20.02,20.02,248400.0,13.3257,13.339,13.2925,13.2925,248400.0
2005-09-16 11:30:00,20.01,20.07,20.0,20.04,274800.0,13.2859,13.3257,13.2792,13.3058,274800.0
2005-09-16 11:35:00,20.03,20.04,20.0,20.04,189800.0,13.2992,13.3058,13.2792,13.3058,189800.0
2005-09-16 11:40:00,20.04,20.11,20.03,20.1,106500.0,13.3058,13.3523,13.2992,13.3456,106500.0
2005-09-16 11:45:00,20.1,20.14,20.09,20.1,146500.0,13.3456,13.3722,13.339,13.3456,146500.0
2005-09-16 11:50:00,20.1,20.11,20.08,20.09,86000.0,13.3456,13.3523,13.3324,13.339,86000.0
2005-09-16 11:55:00,20.09,20.1,20.08,20.09,66400.0,13.339,13.3456,13.3324,13.339,66400.0
2005-09-16 12:00:00,20.09,20.11,20.08,20.11,84000.0,13.339,13.3523,13.3324,13.3523,84000.0
2005-09-16 12:05:00,20.11,20.11,20.08,20.09,91700.0,13.3523,13.3523,13.3324,13.339,91700.0
2005-09-16 12:10:00,20.1,20.14,20.09,20.13,68500.0,13.3456,13.3722,13.339,13.3656,68500.0
2005-09-16 12:15:00,20.13,20.13,20.09,20.09,68100.0,13.3656,13.3656,13.339,13.339,68100.0
2005-09-16 12:20:00,20.09,20.14,20.09,20.12,96400.0,13.339,13.3722,13.339,13.3589,96400.0
2005-09-16 12:25:00,20.12,20.18,20.11,20.17,256000.0,13.3589,13.3988,13.3523,13.3921,256000.0
2005-09-16 12:30:00,20.17,20.19,20.16,20.17,77600.0,13.3921,13.4054,13.3855,13.3921,77600.0
2005-09-16 12:35:00,20.17,20.2,20.16,20.19,171200.0,13.3921,13.412,13.3855,13.4054,171200.0
2005-09-16 12:40:00,20.2,20.23,20.19,20.23,131800.0,13.412,13.432,13.4054,13.432,131800.0
2005-09-16 12:45:00,20.23,20.24,20.2,20.23,77200.0,13.432,13.4386,13.412,13.432,77200.0
2005-09-16 12:50:00,20.22,20.22,20.2,20.21,32600.0,13.4253,13.4253,13.412,13.4187,32600.0
2005-09-16 12:55:00,20.2,20.23,20.17,20.18,139300.0,13.412,13.432,13.3921,13.3988,139300.0
2005-09-16 13:00:00,20.19,20.19,20.15,20.16,67400.0,13.4054,13.4054,13.3788,13.3855,67400.0
2005-09-16 13:05:00,20.15,20.19,20.15,20.19,53200.0,13.3788,13.4054,13.3788,13.4054,53200.0
2005-09-16 13:10:00,20.18,20.19,20.17,20.19,69500.0,13.3988,13.4054,13.3921,13.4054,69500.0
2005-09-16 13:15:00,20.18,20.19,20.17,20.19,106100.0,13.3988,13.4054,13.3921,13.4054,106100.0
2005-09-16 13:20:00,20.19,20.19,20.15,20.15,66100.0,13.4054,13.4054,13.3788,13.3788,66100.0
2005-09-16 13:25:00,20.16,20.16,20.12,20.14,86800.0,13.3855,13.3855,13.3589,13.3722,86800.0
2005-09-16 13:30:00,20.15,20.16,20.11,20.15,61100.0,13.3788,13.3855,13.3523,13.3788,61100.0
2005-09-16 13:35:00,20.15,20.16,20.14,20.15,40100.0,13.3788,13.3855,13.3722,13.3788,40100.0
2005-09-16 13:40:00,20.15,20.16,20.12,20.14,72900.0,13.3788,13.3855,13.3589,13.3722,72900.0
2005-09-16 13:45:00,20.14,20.14,20.12,20.14,63300.0,13.3722,13.3722,13.3589,13.3722,63300.0
2005-09-16 13:50:00,20.14,20.15,20.12,20.15,105900.0,13.3722,13.3788,13.3589,13.3788,105900.0
2005-09-16 13:55:00,20.14,20.23,20.12,20.16,247600.0,13.3722,13.432,13.3589,13.3855,247600.0
2005-09-16 14:00:00,20.16,20.2,20.16,20.19,96000.0,13.3855,13.412,13.3855,13.4054,96000.0
2005-09-16 14:05:00,20.19,20.2,20.14,20.16,130100.0,13.4054,13.412,13.3722,13.3855,130100.0
2005-09-16 14:10:00,20.16,20.19,20.15,20.19,86200.0,13.3855,13.4054,13.3788,13.4054,86200.0
2005-09-16 14:15:00,20.18,20.19,20.17,20.18,46600.0,13.3988,13.4054,13.3921,13.3988,46600.0
2005-09-16 14:20:00,20.18,20.19,20.16,20.18,84000.0,13.3988,13.4054,13.3855,13.3988,84000.0
2005-09-16 14:25:00,20.18,20.18,20.16,20.17,88000.0,13.3988,13.3988,13.3855,13.3921,88000.0
2005-09-16 14:30:00,20.17,20.18,20.16,20.17,69100.0,13.3921,13.3988,13.3855,13.3921,69100.0
2005-09-16 14:35:00,20.16,20.2,20.16,20.2,131100.0,13.3855,13.412,13.3855,13.412,131100.0
2005-09-16 14:40:00,20.19,20.2,20.16,20.16,65800.0,13.4054,13.412,13.3855,13.3855,65800.0
2005-09-16 14:45:00,20.17,20.18,20.16,20.18,95200.0,13.3921,13.3988,13.3855,13.3988,95200.0
2005-09-16 14:50:00,20.18,20.18,20.16,20.17,85300.0,13.3988,13.3988,13.3855,13.3921,85300.0
2005-09-16 14:55:00,20.17,20.2,20.14,20.2,135700.0,13.3921,13.412,13.3722,13.412,135700.0
2005-09-16 15:00:00,20.2,20.21,20.18,20.2,221300.0,13.412,13.4187,13.3988,13.412,221300.0
2005-09-16 15:05:00,20.19,20.24,20.18,20.19,204100.0,13.4054,13.4386,13.3988,13.4054,204100.0
2005-09-16 15:10:00,20.18,20.19,20.14,20.15,186200.0,13.3988,13.4054,13.3722,13.3788,186200.0
2005-09-16 15:15:00,20.15,20.18,20.12,20.14,135700.0,13.3788,13.3988,13.3589,13.3722,135700.0
2005-09-16 15:20:00,20.15,20.18,20.15,20.17,105400.0,13.3788,13.3988,13.3788,13.3921,105400.0
2005-09-16 15:25:00,20.16,20.18,20.16,20.17,116200.0,13.3855,13.3988,13.3855,13.3921,116200.0
2005-09-16 15:30:00,20.17,20.2,20.16,20.19,203500.0,13.3921,13.412,13.3855,13.4054,203500.0
2005-09-16 15:35:00,20.18,20.2,20.17,20.19,175100.0,13.3988,13.412,13.3921,13.4054,175100.0
2005-09-16 15:40:00,20.19,20.24,20.17,20.24,409500.0,13.4054,13.4386,13.3921,13.4386,409500.0
2005-09-16 15:45:00,20.24,20.26,20.22,20.26,378200.0,13.4386,13.4519,13.4253,13.4519,378200.0
2005-09-16 15:50:00,20.26,20.26,20.21,20.24,392200.0,13.4519,13.4519,13.4187,13.4386,392200.0
2005-09-16 15:55:00,20.25,20.29,20.24,20.28,582300.0,13.4452,13.4718,13.4386,13.4652,582300.0
2005-09-19 09:30:00,20.48,20.55,20.41,20.53,491200.0,13.5979,13.6444,13.5515,13.6311,491200.0
2005-09-19 09:35:00,20.55,20.7,20.52,20.53,443700.0,13.6444,13.744,13.6245,13.6311,443700.0
2005-09-19 09:40:00,20.54,20.64,20.53,20.64,178200.0,13.6378,13.7042,13.6311,13.7042,178200.0
2005-09-19 09:45:00,20.63,20.68,20.6,20.61,206700.0,13.6975,13.7307,13.6776,13.6843,206700.0
2005-09-19 09:50:00,20.62,20.63,20.55,20.56,115100.0,13.6909,13.6975,13.6444,13.6511,115100.0
2005-09-19 09:55:00,20.56,20.65,20.53,20.62,243500.0,13.6511,13.7108,13.6311,13.6909,243500.0
2005-09-19 10:00:00,20.64,20.75,20.62,20.71,365400.0,13.7042,13.7772,13.6909,13.7507,365400.0
2005-09-19 10:05:00,20.71,20.73,20.67,20.72,195900.0,13.7507,13.7639,13.7241,13.7573,195900.0
2005-09-19 10:10:00,20.73,20.79,20.72,20.73,360600.0,13.7639,13.8038,13.7573,13.7639,360600.0
2005-09-19 10:15:00,20.73,20.76,20.65,20.65,404700.0,13.7639,13.7839,13.7108,13.7108,404700.0
2005-09-19 10:20:00,20.64,20.65,20.55,20.57,637400.0,13.7042,13.7108,13.6444,13.6577,637400.0
2005-09-19 10:25:00,20.57,20.59,20.44,20.44,354100.0,13.6577,13.671,13.5714,13.5714,354100.0
2005-09-19 10:30:00,20.45,20.5,20.35,20.45,249000.0,13.578,13.6112,13.5116,13.578,249000.0
2005-09-19 10:35:00,20.45,20.56,20.45,20.53,333400.0,13.578,13.6511,13.578,13.6311,333400.0
2005-09-19 10:40:00,20.52,20.56,20.52,20.56,112800.0,13.6245,13.6511,13.6245,13.6511,112800.0
2005-09-19 10:45:00,20.55,20.56,20.48,20.49,84200.0,13.6444,13.6511,13.5979,13.6046,84200.0
2005-09-19 10:50:00,20.48,20.49,20.45,20.48,215900.0,13.5979,13.6046,13.578,13.5979,215900.0
2005-09-19 10:55:00,20.48,20.49,20.42,20.43,105600.0,13.5979,13.6046,13.5581,13.5647,105600.0
2005-09-19 11:00:00,20.44,20.45,20.35,20.36,294000.0,13.5714,13.578,13.5116,13.5183,294000.0
2005-09-19 11:05:00,20.35,20.36,20.3,20.34,286100.0,13.5116,13.5183,13.4784,13.505,286100.0
2005-09-19 11:10:00,20.33,20.37,20.33,20.36,147200.0,13.4984,13.5249,13.4984,13.5183,147200.0
2005-09-19 11:15:00,20.36,20.4,20.34,20.36,143900.0,13.5183,13.5448,13.505,13.5183,143900.0
2005-09-19 11:20:00,20.35,20.4,20.35,20.37,127200.0,13.5116,13.5448,13.5116,13.5249,127200.0
2005-09-19 11:25:00,20.38,20.61,20.33,20.36,60800.0,13.5316,13.6843,13.4984,13.5183,60800.0
2005-09-19 11:30:00,20.35,20.38,20.35,20.35,111200.0,13.5116,13.5316,13.5116,13.5116,111200.0
2005-09-19 11:35:00,20.36,20.36,20.3,20.32,105400.0,13.5183,13.5183,13.4784,13.4917,105400.0
2005-09-19 11:40:00,20.32,20.37,20.3,20.34,112100.0,13.4917,13.5249,13.4784,13.505,112100.0
2005-09-19 11:45:00,20.34,20.34,20.32,20.33,68500.0,13.505,13.505,13.4917,13.4984,68500.0
2005-09-19 11:50:00,20.33,20.34,20.32,20.33,190600.0,13.4984,13.505,13.4917,13.4984,190600.0
2005-09-19 11:55:00,20.32,20.35,20.31,20.33,80000.0,13.4917,13.5116,13.4851,13.4984,80000.0
2005-09-19 12:00:00,20.33,20.33,20.28,20.28,114300.0,13.4984,13.4984,13.4652,13.4652,114300.0
2005-09-19 12:05:00,20.27,20.3,20.27,20.27,396900.0,13.4585,13.4784,13.4585,13.4585,396900.0
2005-09-19 12:10:00,20.27,20.3,20.27,20.3,209900.0,13.4585,13.4784,13.4585,13.4784,209900.0
2005-09-19 12:15:00,20.3,20.32,20.28,20.3,116400.0,13.4784,13.4917,13.4652,13.4784,116400.0
2005-09-19 12:20:00,20.29,20.3,20.29,20.29,150700.0,13.4718,13.4784,13.4718,13.4718,150700.0
2005-09-19 12:25:00,20.28,20.28,20.19,20.23,224300.0,13.4652,13.4652,13.4054,13.432,224300.0
2005-09-19 12:30:00,20.24,20.29,20.23,20.28,157700.0,13.4386,13.4718,13.432,13.4652,157700.0
2005-09-19 12:35:00,20.28,20.28,20.23,20.25,264900.0,13.4652,13.4652,13.432,13.4452,264900.0
2005-09-19 12:40:00,20.27,20.27,20.2,20.23,110800.0,13.4585,13.4585,13.412,13.432,110800.0
2005-09-19 12:45:00,20.23,20.24,20.21,20.21,110700.0,13.432,13.4386,13.4187,13.4187,110700.0
2005-09-19 12:50:00,20.22,20.22,20.18,20.18,108300.0,13.4253,13.4253,13.3988,13.3988,108300.0
2005-09-19 12:55:00,20.16,20.19,20.13,20.18,180700.0,13.3855,13.4054,13.3656,13.3988,180700.0
2005-09-19 13:00:00,20.18,20.27,20.18,20.24,171800.0,13.3988,13.4585,13.3988,13.4386,171800.0
2005-09-19 13:05:00,20.25,20.29,20.24,20.27,104900.0,13.4452,13.4718,13.4386,13.4585,104900.0
2005-09-19 13:10:00,20.27,20.28,20.2,20.2,125300.0,13.4585,13.4652,13.412,13.412,125300.0
2005-09-19 13:15:00,20.2,20.26,20.2,20.26,55700.0,13.412,13.4519,13.412,13.4519,55700.0
2005-09-19 13:20:00,20.25,20.29,20.25,20.25,124100.0,13.4452,13.4718,13.4452,13.4452,124100.0
2005-09-19 13:25:00,20.25,20.29,20.25,20.27,80600.0,13.4452,13.4718,13.4452,13.4585,80600.0
2005-09-19 13:30:00,20.27,20.34,20.26,20.29,110000.0,13.4585,13.505,13.4519,13.4718,110000.0
2005-09-19 13:35:00,20.29,20.3,20.27,20.29,67200.0,13.4718,13.4784,13.4585,13.4718,67200.0
2005-09-19 13:40:00,20.29,20.31,20.27,20.29,55800.0,13.4718,13.4851,13.4585,13.4718,55800.0
2005-09-19 13:45:00,20.3,20.3,20.25,20.26,61900.0,13.4784,13.4784,13.4452,13.4519,61900.0
2005-09-19 13:50:00,20.26,20.27,20.24,20.25,51800.0,13.4519,13.4585,13.4386,13.4452,51800.0
2005-09-19 13:55:00,20.24,20.25,20.2,20.2,249600.0,13.4386,13.4452,13.412,13.412,249600.0
2005-09-19 14:00:00,20.2,20.21,20.19,20.2,91700.0,13.412,13.4187,13.4054,13.412,91700.0
2005-09-19 14:05:00,20.2,20.21,20.16,20.17,92900.0,13.412,13.4187,13.3855,13.3921,92900.0
2005-09-19 14:10:00,20.16,20.18,20.16,20.18,236500.0,13.3855,13.3988,13.3855,13.3988,236500.0
2005-09-19 14:15:00,20.17,20.19,20.13,20.13,213000.0,13.3921,13.4054,13.3656,13.3656,213000.0
2005-09-19 14:20:00,20.13,20.14,19.96,20.0,474600.0,13.3656,13.3722,13.2527,13.2792,474600.0
2005-09-19 14:25:00,20.01,20.09,19.95,20.04,240100.0,13.2859,13.339,13.246,13.3058,240100.0
2005-09-19 14:30:00,20.05,20.09,20.02,20.08,121200.0,13.3124,13.339,13.2925,13.3324,121200.0
2005-09-19 14:35:00,20.08,20.15,20.06,20.15,107800.0,13.3324,13.3788,13.3191,13.3788,107800.0
2005-09-19 14:40:00,20.15,20.19,20.11,20.12,202100.0,13.3788,13.4054,13.3523,13.3589,202100.0
2005-09-19 14:45:00,20.12,20.14,20.09,20.09,88800.0,13.3589,13.3722,13.339,13.339,88800.0
2005-09-19 14:50:00,20.1,20.12,20.06,20.11,143300.0,13.3456,13.3589,13.3191,13.3523,143300.0
2005-09-19 14:55:00,20.12,20.12,20.09,20.12,98900.0,13.3589,13.3589,13.339,13.3589,98900.0
2005-09-19 15:00:00,20.11,20.16,20.11,20.14,142000.0,13.3523,13.3855,13.3523,13.3722,142000.0
2005-09-19 15:05:00,20.13,20.14,20.1,20.11,58300.0,13.3656,13.3722,13.3456,13.3523,58300.0
2005-09-19 15:10:00,20.11,20.15,20.08,20.1,115400.0,13.3523,13.3788,13.3324,13.3456,115400.0
2005-09-19 15:15:00,20.09,20.12,20.07,20.11,176800.0,13.339,13.3589,13.3257,13.3523,176800.0
2005-09-19 15:20:00,20.11,20.12,20.07,20.09,111400.0,13.3523,13.3589,13.3257,13.339,111400.0
2005-09-19 15:25:00,20.09,20.15,20.09,20.14,158200.0,13.339,13.3788,13.339,13.3722,158200.0
2005-09-19 15:30:00,20.15,20.15,20.11,20.14,153200.0,13.3788,13.3788,13.3523,13.3722,153200.0
2005-09-19 15:35:00,20.13,20.14,20.08,20.13,193600.0,13.3656,13.3722,13.3324,13.3656,193600.0
2005-09-19 15:40:00,20.13,20.18,20.12,20.13,345600.0,13.3656,13.3988,13.3589,13.3656,345600.0
2005-09-19 15:45:00,20.14,20.21,20.13,20.2,175300.0,13.3722,13.4187,13.3656,13.412,175300.0
2005-09-19 15:50:00,20.19,20.2,20.12,20.13,249800.0,13.4054,13.412,13.3589,13.3656,249800.0
2005-09-19 15:55:00,20.14,20.17,20.12,20.13,299600.0,13.3722,13.3921,13.3589,13.3656,299600.0
2005-09-20 09:30:00,20.4,20.49,20.35,20.47,359200.0,13.5448,13.6046,13.5116,13.5913,359200.0
2005-09-20 09:35:00,20.47,20.56,20.47,20.53,370700.0,13.5913,13.6511,13.5913,13.6311,370700.0
2005-09-20 09:40:00,20.53,20.62,20.5,20.6,210800.0,13.6311,13.6909,13.6112,13.6776,210800.0
2005-09-20 09:45:00,20.6,20.62,20.54,20.56,192100.0,13.6776,13.6909,13.6378,13.6511,192100.0
2005-09-20 09:50:00,20.56,20.57,20.45,20.48,161700.0,13.6511,13.6577,13.578,13.5979,161700.0
2005-09-20 09:55:00,20.5,20.5,20.37,20.42,199000.0,13.6112,13.6112,13.5249,13.5581,199000.0
2005-09-20 10:00:00,20.41,20.44,20.4,20.4,82800.0,13.5515,13.5714,13.5448,13.5448,82800.0
2005-09-20 10:05:00,20.4,20.45,20.4,20.41,87000.0,13.5448,13.578,13.5448,13.5515,87000.0
2005-09-20 10:10:00,20.4,20.47,20.39,20.45,174500.0,13.5448,13.5913,13.5382,13.578,174500.0
2005-09-20 10:15:00,20.46,20.53,20.45,20.49,82000.0,13.5847,13.6311,13.578,13.6046,82000.0
2005-09-20 10:20:00,20.5,20.51,20.46,20.47,74000.0,13.6112,13.6179,13.5847,13.5913,74000.0
2005-09-20 10:25:00,20.48,20.6,20.47,20.59,227100.0,13.5979,13.6776,13.5913,13.671,227100.0
2005-09-20 10:30:00,20.59,20.59,20.56,20.57,310300.0,13.671,13.671,13.6511,13.6577,310300.0
2005-09-20 10:35:00,20.56,20.57,20.55,20.55,92800.0,13.6511,13.6577,13.6444,13.6444,92800.0
2005-09-20 10:40:00,20.55,20.57,20.55,20.56,70500.0,13.6444,13.6577,13.6444,13.6511,70500.0
2005-09-20 10:45:00,20.56,20.57,20.55,20.57,118400.0,13.6511,13.6577,13.6444,13.6577,118400.0
2005-09-20 10:50:00,20.57,20.57,20.49,20.5,190400.0,13.6577,13.6577,13.6046,13.6112,190400.0
2005-09-20 10:55:00,20.49,20.51,20.49,20.5,360100.0,13.6046,13.6179,13.6046,13.6112,360100.0
2005-09-20 11:00:00,20.5,20.51,20.42,20.44,62300.0,13.6112,13.6179,13.5581,13.5714,62300.0
2005-09-20 11:05:00,20.44,20.46,20.42,20.44,78700.0,13.5714,13.5847,13.5581,13.5714,78700.0
2005-09-20 11:10:00,20.44,20.44,20.38,20.43,162000.0,13.5714,13.5714,13.5316,13.5647,162000.0
2005-09-20 11:15:00,20.42,20.45,20.39,20.4,89300.0,13.5581,13.578,13.5382,13.5448,89300.0
2005-09-20 11:20:00,20.4,20.46,20.4,20.45,37300.0,13.5448,13.5847,13.5448,13.578,37300.0
2005-09-20 11:25:00,20.45,20.46,20.44,20.44,37500.0,13.578,13.5847,13.5714,13.5714,37500.0
2005-09-20 11:30:00,20.44,20.46,20.41,20.46,71600.0,13.5714,13.5847,13.5515,13.5847,71600.0
2005-09-20 11:35:00,20.46,20.46,20.42,20.42,59400.0,13.5847,13.5847,13.5581,13.5581,59400.0
2005-09-20 11:40:00,20.42,20.45,20.41,20.45,53400.0,13.5581,13.578,13.5515,13.578,53400.0
2005-09-20 11:45:00,20.44,20.44,20.4,20.41,43000.0,13.5714,13.5714,13.5448,13.5515,43000.0
2005-09-20 11:50:00,20.4,20.42,20.35,20.35,112700.0,13.5448,13.5581,13.5116,13.5116,112700.0
2005-09-20 11:55:00,20.35,20.38,20.34,20.38,894600.0,13.5116,13.5316,13.505,13.5316,894600.0
2005-09-20 12:00:00,20.37,20.38,20.33,20.34,107600.0,13.5249,13.5316,13.4984,13.505,107600.0
2005-09-20 12:05:00,20.34,20.36,20.33,20.36,127500.0,13.505,13.5183,13.4984,13.5183,127500.0
2005-09-20 12:10:00,20.35,20.37,20.32,20.33,114900.0,13.5116,13.5249,13.4917,13.4984,114900.0
2005-09-20 12:15:00,20.33,20.35,20.31,20.34,71100.0,13.4984,13.5116,13.4851,13.505,71100.0
2005-09-20 12:20:00,20.35,20.36,20.33,20.35,62100.0,13.5116,13.5183,13.4984,13.5116,62100.0
2005-09-20 12:25:00,20.35,20.37,20.35,20.35,101200.0,13.5116,13.5249,13.5116,13.5116,101200.0
2005-09-20 12:30:00,20.35,20.36,20.34,20.35,31800.0,13.5116,13.5183,13.505,13.5116,31800.0
2005-09-20 12:35:00,20.35,20.35,20.34,20.35,43400.0,13.5116,13.5116,13.505,13.5116,43400.0
2005-09-20 12:40:00,20.34,20.36,20.34,20.34,59100.0,13.505,13.5183,13.505,13.505,59100.0
2005-09-20 12:45:00,20.34,20.35,20.34,20.35,62800.0,13.505,13.5116,13.505,13.5116,62800.0
2005-09-20 12:50:00,20.35,20.36,20.34,20.35,77600.0,13.5116,13.5183,13.505,13.5116,77600.0
2005-09-20 12:55:00,20.36,20.38,20.34,20.35,103300.0,13.5183,13.5316,13.505,13.5116,103300.0
2005-09-20 13:00:00,20.35,20.37,20.33,20.37,34400.0,13.5116,13.5249,13.4984,13.5249,34400.0
2005-09-20 13:05:00,20.37,20.37,20.33,20.34,38100.0,13.5249,13.5249,13.4984,13.505,38100.0
2005-09-20 13:10:00,20.34,20.34,20.33,20.33,23700.0,13.505,13.505,13.4984,13.4984,23700.0
2005-09-20 13:15:00,20.33,20.35,20.33,20.33,50200.0,13.4984,13.5116,13.4984,13.4984,50200.0
2005-09-20 13:20:00,20.34,20.34,20.31,20.33,45300.0,13.505,13.505,13.4851,13.4984,45300.0
2005-09-20 13:25:00,20.33,20.36,20.33,20.35,31000.0,13.4984,13.5183,13.4984,13.5116,31000.0
2005-09-20 13:30:00,20.35,20.39,20.35,20.36,91400.0,13.5116,13.5382,13.5116,13.5183,91400.0
2005-09-20 13:35:00,20.37,20.39,20.36,20.38,36000.0,13.5249,13.5382,13.5183,13.5316,36000.0
2005-09-20 13:40:00,20.38,20.39,20.36,20.36,40500.0,13.5316,13.5382,13.5183,13.5183,40500.0
2005-09-20 13:45:00,20.37,20.37,20.32,20.34,128800.0,13.5249,13.5249,13.4917,13.505,128800.0
2005-09-20 13:50:00,20.35,20.35,20.34,20.35,38200.0,13.5116,13.5116,13.505,13.5116,38200.0
2005-09-20 13:55:00,20.35,20.36,20.34,20.34,49500.0,13.5116,13.5183,13.505,13.505,49500.0
2005-09-20 14:00:00,20.34,20.38,20.34,20.37,66600.0,13.505,13.5316,13.505,13.5249,66600.0
2005-09-20 14:05:00,20.38,20.39,20.37,20.38,33400.0,13.5316,13.5382,13.5249,13.5316,33400.0
2005-09-20 14:10:00,20.38,20.41,20.37,20.39,62600.0,13.5316,13.5515,13.5249,13.5382,62600.0
2005-09-20 14:15:00,20.39,20.41,20.3,20.39,99700.0,13.5382,13.5515,13.4784,13.5382,99700.0
2005-09-20 14:20:00,20.39,20.39,20.32,20.35,102800.0,13.5382,13.5382,13.4917,13.5116,102800.0
2005-09-20 14:25:00,20.35,20.36,20.3,20.33,93000.0,13.5116,13.5183,13.4784,13.4984,93000.0
2005-09-20 14:30:00,20.33,20.38,20.33,20.37,75000.0,13.4984,13.5316,13.4984,13.5249,75000.0
2005-09-20 14:35:00,20.37,20.4,20.33,20.33,113000.0,13.5249,13.5448,13.4984,13.4984,113000.0
2005-09-20 14:40:00,20.32,20.34,20.3,20.33,120700.0,13.4917,13.505,13.4784,13.4984,120700.0
2005-09-20 14:45:00,20.33,20.33,20.2,20.2,192200.0,13.4984,13.4984,13.412,13.412,192200.0
2005-09-20 14:50:00,20.2,20.25,20.17,20.17,146900.0,13.412,13.4452,13.3921,13.3921,146900.0
2005-09-20 14:55:00,20.18,20.21,20.11,20.17,144000.0,13.3988,13.4187,13.3523,13.3921,144000.0
2005-09-20 15:00:00,20.16,20.17,20.05,20.08,244600.0,13.3855,13.3921,13.3124,13.3324,244600.0
2005-09-20 15:05:00,20.07,20.1,20.02,20.1,234600.0,13.3257,13.3456,13.2925,13.3456,234600.0
2005-09-20 15:10:00,20.09,20.1,20.0,20.0,244600.0,13.339,13.3456,13.2792,13.2792,244600.0
2005-09-20 15:15:00,20.0,20.04,20.0,20.01,227900.0,13.2792,13.3058,13.2792,13.2859,227900.0
2005-09-20 15:20:00,20.01,20.04,19.98,20.04,296500.0,13.2859,13.3058,13.266,13.3058,296500.0
2005-09-20 15:25:00,20.04,20.12,20.02,20.12,162700.0,13.3058,13.3589,13.2925,13.3589,162700.0
2005-09-20 15:30:00,20.12,20.13,20.04,20.04,167000.0,13.3589,13.3656,13.3058,13.3058,167000.0
2005-09-20 15:35:00,20.03,20.08,20.0,20.05,162100.0,13.2992,13.3324,13.2792,13.3124,162100.0
2005-09-20 15:40:00,20.05,20.09,20.02,20.08,140100.0,13.3124,13.339,13.2925,13.3324,140100.0
2005-09-20 15:45:00,20.09,20.1,20.05,20.06,188300.0,13.339,13.3456,13.3124,13.3191,188300.0
2005-09-20 15:50:00,20.05,20.1,20.05,20.1,252500.0,13.3124,13.3456,13.3124,13.3456,252500.0
2005-09-20 15:55:00,20.09,20.12,20.08,20.08,407000.0,13.339,13.3589,13.3324,13.3324,407000.0
2005-09-21 09:30:00,20.09,20.09,19.99,20.0,259500.0,13.339,13.339,13.2726,13.2792,259500.0
2005-09-21 09:35:00,19.99,19.99,19.65,19.65,291000.0,13.2726,13.2726,13.0469,13.0469,291000.0
2005-09-21 09:40:00,19.67,19.85,19.66,19.7,304900.0,13.0601,13.1797,13.0535,13.0801,304900.0
2005-09-21 09:45:00,19.7,19.83,19.69,19.8,257400.0,13.0801,13.1664,13.0734,13.1465,257400.0
2005-09-21 09:50:00,19.79,19.98,19.73,19.97,278500.0,13.1398,13.266,13.1,13.2593,278500.0
2005-09-21 09:55:00,19.98,20.08,19.97,20.02,217900.0,13.266,13.3324,13.2593,13.2925,217900.0
2005-09-21 10:00:00,20.02,20.06,19.98,20.04,217600.0,13.2925,13.3191,13.266,13.3058,217600.0
2005-09-21 10:05:00,20.02,20.04,19.92,19.94,393700.0,13.2925,13.3058,13.2261,13.2394,393700.0
2005-09-21 10:10:00,19.94,19.94,19.89,19.92,191300.0,13.2394,13.2394,13.2062,13.2261,191300.0
2005-09-21 10:15:00,19.91,19.96,19.88,19.88,164900.0,13.2195,13.2527,13.1996,13.1996,164900.0
2005-09-21 10:20:00,19.88,19.92,19.85,19.88,153400.0,13.1996,13.2261,13.1797,13.1996,153400.0
2005-09-21 10:25:00,19.88,19.9,19.82,19.83,103400.0,13.1996,13.2128,13.1597,13.1664,103400.0
2005-09-21 10:30:00,19.83,19.9,19.8,19.9,109900.0,13.1664,13.2128,13.1465,13.2128,109900.0
2005-09-21 10:35:00,19.9,19.92,19.84,19.84,226100.0,13.2128,13.2261,13.173,13.173,226100.0
2005-09-21 10:40:00,19.85,19.91,18.98,19.9,167800.0,13.1797,13.2195,12.602,13.2128,167800.0
2005-09-21 10:45:00,19.9,19.96,19.89,19.92,150900.0,13.2128,13.2527,13.2062,13.2261,150900.0
2005-09-21 10:50:00,19.92,19.92,19.89,19.89,91500.0,13.2261,13.2261,13.2062,13.2062,91500.0
2005-09-21 10:55:00,19.9,19.94,19.88,19.93,171300.0,13.2128,13.2394,13.1996,13.2328,171300.0
2005-09-21 11:00:00,19.93,19.98,19.93,19.96,192800.0,13.2328,13.266,13.2328,13.2527,192800.0
2005-09-21 11:05:00,19.96,20.02,19.94,19.95,344700.0,13.2527,13.2925,13.2394,13.246,344700.0
2005-09-21 11:10:00,19.95,19.96,19.93,19.96,100200.0,13.246,13.2527,13.2328,13.2527,100200.0
2005-09-21 11:15:00,19.95,19.96,19.9,19.91,129700.0,13.246,13.2527,13.2128,13.2195,129700.0
2005-09-21 11:20:00,19.91,19.95,19.9,19.92,92200.0,13.2195,13.246,13.2128,13.2261,92200.0
2005-09-21 11:25:00,19.93,19.94,19.91,19.92,71900.0,13.2328,13.2394,13.2195,13.2261,71900.0
2005-09-21 11:30:00,19.93,19.93,19.91,19.92,316100.0,13.2328,13.2328,13.2195,13.2261,316100.0
2005-09-21 11:35:00,19.92,19.95,19.92,19.93,110500.0,13.2261,13.246,13.2261,13.2328,110500.0
2005-09-21 11:40:00,19.93,19.93,19.91,19.92,52300.0,13.2328,13.2328,13.2195,13.2261,52300.0
2005-09-21 11:45:00,19.91,19.92,19.89,19.91,172900.0,13.2195,13.2261,13.2062,13.2195,172900.0
2005-09-21 11:50:00,19.91,19.91,19.86,19.89,121800.0,13.2195,13.2195,13.1863,13.2062,121800.0
2005-09-21 11:55:00,19.88,19.9,19.87,19.87,284800.0,13.1996,13.2128,13.1929,13.1929,284800.0
2005-09-21 12:00:00,19.87,19.9,19.87,19.87,82300.0,13.1929,13.2128,13.1929,13.1929,82300.0
2005-09-21 12:05:00,19.87,19.89,19.86,19.89,60700.0,13.1929,13.2062,13.1863,13.2062,60700.0
2005-09-21 12:10:00,19.88,19.92,19.87,19.91,116900.0,13.1996,13.2261,13.1929,13.2195,116900.0
2005-09-21 12:15:00,19.9,19.9,19.88,19.9,81100.0,13.2128,13.2128,13.1996,13.2128,81100.0
2005-09-21 12:20:00,19.9,19.94,19.89,19.94,147800.0,13.2128,13.2394,13.2062,13.2394,147800.0
2005-09-21 12:25:00,19.93,19.95,19.93,19.94,35500.0,13.2328,13.246,13.2328,13.2394,35500.0
2005-09-21 12:30:00,19.93,19.94,19.93,19.94,29700.0,13.2328,13.2394,13.2328,13.2394,29700.0
2005-09-21 12:35:00,19.93,19.94,19.93,19.94,41400.0,13.2328,13.2394,13.2328,13.2394,41400.0
2005-09-21 12:40:00,19.93,19.94,19.9,19.92,147200.0,13.2328,13.2394,13.2128,13.2261,147200.0
2005-09-21 12:45:00,19.91,19.96,19.91,19.95,78100.0,13.2195,13.2527,13.2195,13.246,78100.0
2005-09-21 12:50:00,19.95,19.99,19.94,19.99,76000.0,13.246,13.2726,13.2394,13.2726,76000.0
2005-09-21 12:55:00,19.99,20.0,19.98,19.99,56100.0,13.2726,13.2792,13.266,13.2726,56100.0
2005-09-21 13:00:00,19.99,20.03,19.98,20.03,182100.0,13.2726,13.2992,13.266,13.2992,182100.0
2005-09-21 13:05:00,20.03,20.04,19.99,19.99,60500.0,13.2992,13.3058,13.2726,13.2726,60500.0
2005-09-21 13:10:00,19.99,20.01,19.98,20.0,59200.0,13.2726,13.2859,13.266,13.2792,59200.0
2005-09-21 13:15:00,20.0,20.01,19.99,20.0,27000.0,13.2792,13.2859,13.2726,13.2792,27000.0
2005-09-21 13:20:00,20.0,20.0,19.91,19.94,87600.0,13.2792,13.2792,13.2195,13.2394,87600.0
2005-09-21 13:25:00,19.93,19.95,19.93,19.94,30500.0,13.2328,13.246,13.2328,13.2394,30500.0
2005-09-21 13:30:00,19.95,19.97,19.92,19.92,70500.0,13.246,13.2593,13.2261,13.2261,70500.0
2005-09-21 13:35:00,19.92,19.93,19.87,19.87,122900.0,13.2261,13.2328,13.1929,13.1929,122900.0
2005-09-21 13:40:00,19.89,19.9,19.87,19.9,46500.0,13.2062,13.2128,13.1929,13.2128,46500.0
2005-09-21 13:45:00,19.89,19.93,19.89,19.93,101000.0,13.2062,13.2328,13.2062,13.2328,101000.0
2005-09-21 13:50:00,19.93,19.95,19.87,19.87,171300.0,13.2328,13.246,13.1929,13.1929,171300.0
2005-09-21 13:55:00,19.87,19.9,19.87,19.89,46400.0,13.1929,13.2128,13.1929,13.2062,46400.0
2005-09-21 14:00:00,19.89,19.9,19.86,19.88,67800.0,13.2062,13.2128,13.1863,13.1996,67800.0
2005-09-21 14:05:00,19.89,19.89,19.87,19.87,66900.0,13.2062,13.2062,13.1929,13.1929,66900.0
2005-09-21 14:10:00,19.88,19.91,19.88,19.91,40700.0,13.1996,13.2195,13.1996,13.2195,40700.0
2005-09-21 14:15:00,19.91,19.94,19.9,19.93,70300.0,13.2195,13.2394,13.2128,13.2328,70300.0
2005-09-21 14:20:00,19.93,19.97,19.93,19.97,75500.0,13.2328,13.2593,13.2328,13.2593,75500.0
2005-09-21 14:25:00,19.97,19.99,19.93,19.94,56300.0,13.2593,13.2726,13.2328,13.2394,56300.0
2005-09-21 14:30:00,19.94,19.95,19.92,19.95,32100.0,13.2394,13.246,13.2261,13.246,32100.0
2005-09-21 14:35:00,19.95,19.98,19.94,19.96,45200.0,13.246,13.266,13.2394,13.2527,45200.0
2005-09-21 14:40:00,19.96,19.98,19.96,19.96,58700.0,13.2527,13.266,13.2527,13.2527,58700.0
2005-09-21 14:45:00,19.96,19.96,19.92,19.95,66700.0,13.2527,13.2527,13.2261,13.246,66700.0
2005-09-21 14:50:00,19.95,19.98,19.94,19.95,127800.0,13.246,13.266,13.2394,13.246,127800.0
2005-09-21 14:55:00,19.95,20.01,19.95,19.99,100900.0,13.246,13.2859,13.246,13.2726,100900.0
2005-09-21 15:00:00,19.99,20.0,19.95,19.97,43200.0,13.2726,13.2792,13.246,13.2593,43200.0
2005-09-21 15:05:00,19.97,19.97,19.91,19.95,139600.0,13.2593,13.2593,13.2195,13.246,139600.0
2005-09-21 15:10:00,19.96,20.0,19.95,19.95,80500.0,13.2527,13.2792,13.246,13.246,80500.0
2005-09-21 15:15:00,19.95,19.95,19.88,19.88,260800.0,13.246,13.246,13.1996,13.1996,260800.0
2005-09-21 15:20:00,19.88,19.9,19.87,19.87,219700.0,13.1996,13.2128,13.1929,13.1929,219700.0
2005-09-21 15:25:00,19.88,19.89,19.85,19.87,74600.0,13.1996,13.2062,13.1797,13.1929,74600.0
2005-09-21 15:30:00,19.87,19.87,19.8,19.85,216500.0,13.1929,13.1929,13.1465,13.1797,216500.0
2005-09-21 15:35:00,19.85,19.89,19.85,19.86,199000.0,13.1797,13.2062,13.1797,13.1863,199000.0
2005-09-21 15:40:00,19.87,19.88,19.83,19.85,99500.0,13.1929,13.1996,13.1664,13.1797,99500.0
2005-09-21 15:45:00,19.85,19.86,19.77,19.77,204900.0,13.1797,13.1863,13.1265,13.1265,204900.0
2005-09-21 15:50:00,19.77,19.8,19.74,19.78,289300.0,13.1265,13.1465,13.1066,13.1332,289300.0
2005-09-21 15:55:00,19.78,19.8,19.76,19.77,308500.0,13.1332,13.1465,13.1199,13.1265,308500.0
2005-09-22 09:30:00,19.41,19.5,19.36,19.47,835300.0,12.8875,12.9473,12.8543,12.9273,835300.0
2005-09-22 09:35:00,19.46,19.47,19.09,19.14,694200.0,12.9207,12.9273,12.675,12.7082,694200.0
2005-09-22 09:40:00,19.14,19.19,18.88,18.9,681100.0,12.7082,12.7414,12.5356,12.5489,681100.0
2005-09-22 09:45:00,18.9,19.1,18.52,18.88,432700.0,12.5489,12.6817,12.2966,12.5356,432700.0
2005-09-22 09:50:00,18.88,19.0,18.55,18.71,1287600.0,12.5356,12.6153,12.3165,12.4227,1287600.0
2005-09-22 09:55:00,18.71,18.85,18.29,18.47,740600.0,12.4227,12.5157,12.1439,12.2634,740600.0
2005-09-22 10:00:00,18.44,18.69,18.3,18.68,1215200.0,12.2435,12.4095,12.1505,12.4028,1215200.0
2005-09-22 10:05:00,18.67,18.9,18.5,18.87,935700.0,12.3962,12.5489,12.2833,12.529,935700.0
2005-09-22 10:10:00,18.89,18.95,18.8,18.8,758200.0,12.5422,12.5821,12.4825,12.4825,758200.0
2005-09-22 10:15:00,18.8,18.83,18.63,18.65,333100.0,12.4825,12.5024,12.3696,12.3829,333100.0
2005-09-22 10:20:00,18.63,18.69,18.6,18.68,339200.0,12.3696,12.4095,12.3497,12.4028,339200.0
2005-09-22 10:25:00,18.68,18.85,18.61,18.8,559600.0,12.4028,12.5157,12.3563,12.4825,559600.0
2005-09-22 10:30:00,18.8,18.82,18.68,18.68,624500.0,12.4825,12.4958,12.4028,12.4028,624500.0
2005-09-22 10:35:00,18.72,18.82,18.68,18.71,238200.0,12.4294,12.4958,12.4028,12.4227,238200.0
2005-09-22 10:40:00,18.72,18.72,18.59,18.66,301900.0,12.4294,12.4294,12.3431,12.3895,301900.0
2005-09-22 10:45:00,18.66,18.67,18.5,18.52,289500.0,12.3895,12.3962,12.2833,12.2966,289500.0
2005-09-22 10:50:00,18.5,18.55,18.46,18.47,461100.0,12.2833,12.3165,12.2567,12.2634,461100.0
2005-09-22 10:55:00,18.47,18.55,18.46,18.55,764400.0,12.2634,12.3165,12.2567,12.3165,764400.0
2005-09-22 11:00:00,18.55,18.65,18.54,18.64,522500.0,12.3165,12.3829,12.3099,12.3763,522500.0
2005-09-22 11:05:00,18.64,18.68,16.6,18.61,319500.0,12.3763,12.4028,11.0218,12.3563,319500.0
2005-09-22 11:10:00,18.6,19.6,18.54,18.58,922500.0,12.3497,13.0137,12.3099,12.3364,922500.0
2005-09-22 11:15:00,18.57,18.6,18.55,18.56,137800.0,12.3298,12.3497,12.3165,12.3231,137800.0
2005-09-22 11:20:00,18.57,18.59,18.54,18.57,204300.0,12.3298,12.3431,12.3099,12.3298,204300.0
2005-09-22 11:25:00,18.56,18.58,18.43,18.5,378800.0,12.3231,12.3364,12.2368,12.2833,378800.0
2005-09-22 11:30:00,18.52,18.52,18.3,18.41,392700.0,12.2966,12.2966,12.1505,12.2235,392700.0
2005-09-22 11:35:00,18.41,18.42,18.29,18.32,675300.0,12.2235,12.2302,12.1439,12.1638,675300.0
2005-09-22 11:40:00,18.32,18.35,18.27,18.29,452300.0,12.1638,12.1837,12.1306,12.1439,452300.0
2005-09-22 11:45:00,18.29,18.43,18.27,18.43,353000.0,12.1439,12.2368,12.1306,12.2368,353000.0
2005-09-22 11:50:00,18.42,18.48,18.39,18.43,239200.0,12.2302,12.27,12.2103,12.2368,239200.0
2005-09-22 11:55:00,18.4,18.45,18.4,18.43,241200.0,12.2169,12.2501,12.2169,12.2368,241200.0
2005-09-22 12:00:00,18.44,18.45,18.39,18.41,163700.0,12.2435,12.2501,12.2103,12.2235,163700.0
2005-09-22 12:05:00,18.4,18.41,18.32,18.35,236300.0,12.2169,12.2235,12.1638,12.1837,236300.0
2005-09-22 12:10:00,18.39,18.44,18.36,18.42,232900.0,12.2103,12.2435,12.1903,12.2302,232900.0
2005-09-22 12:15:00,18.42,18.44,18.4,18.43,88700.0,12.2302,12.2435,12.2169,12.2368,88700.0
2005-09-22 12:20:00,18.44,18.53,18.42,18.53,362100.0,12.2435,12.3032,12.2302,12.3032,362100.0
2005-09-22 12:25:00,18.51,18.53,18.44,18.49,245000.0,12.2899,12.3032,12.2435,12.2767,245000.0
2005-09-22 12:30:00,18.49,18.56,18.48,18.56,252400.0,12.2767,12.3231,12.27,12.3231,252400.0
2005-09-22 12:35:00,18.56,18.68,18.51,18.56,204900.0,12.3231,12.4028,12.2899,12.3231,204900.0
2005-09-22 12:40:00,18.56,18.6,18.54,18.56,168600.0,12.3231,12.3497,12.3099,12.3231,168600.0
2005-09-22 12:45:00,18.56,18.63,18.55,18.62,148500.0,12.3231,12.3696,12.3165,12.363,148500.0
2005-09-22 12:50:00,18.61,18.68,18.6,18.67,181400.0,12.3563,12.4028,12.3497,12.3962,181400.0
2005-09-22 12:55:00,18.67,18.67,18.61,18.65,178800.0,12.3962,12.3962,12.3563,12.3829,178800.0
2005-09-22 13:00:00,18.65,18.67,18.61,18.61,227300.0,12.3829,12.3962,12.3563,12.3563,227300.0
2005-09-22 13:05:00,18.62,18.62,18.55,18.57,150700.0,12.363,12.363,12.3165,12.3298,150700.0
2005-09-22 13:10:00,18.58,18.72,18.57,18.72,180400.0,12.3364,12.4294,12.3298,12.4294,180400.0
2005-09-22 13:15:00,18.71,18.74,18.68,18.73,202000.0,12.4227,12.4427,12.4028,12.436,202000.0
2005-09-22 13:20:00,18.73,18.77,18.72,18.76,515100.0,12.436,12.4626,12.4294,12.4559,515100.0
2005-09-22 13:25:00,18.76,18.78,18.72,18.74,243500.0,12.4559,12.4692,12.4294,12.4427,243500.0
2005-09-22 13:30:00,18.75,18.8,18.72,18.79,125000.0,12.4493,12.4825,12.4294,12.4759,125000.0
2005-09-22 13:35:00,18.8,18.87,18.79,18.87,184500.0,12.4825,12.529,12.4759,12.529,184500.0
2005-09-22 13:40:00,18.87,19.03,18.85,18.91,342900.0,12.529,12.6352,12.5157,12.5555,342900.0
2005-09-22 13:45:00,18.9,18.92,18.83,18.83,145200.0,12.5489,12.5622,12.5024,12.5024,145200.0
2005-09-22 13:50:00,18.83,18.86,18.83,18.85,118600.0,12.5024,12.5223,12.5024,12.5157,118600.0
2005-09-22 13:55:00,18.84,18.92,18.84,18.9,107500.0,12.509,12.5622,12.509,12.5489,107500.0
2005-09-22 14:00:00,18.9,18.95,18.9,18.94,106900.0,12.5489,12.5821,12.5489,12.5754,106900.0
2005-09-22 14:05:00,18.94,18.95,18.86,18.87,89300.0,12.5754,12.5821,12.5223,12.529,89300.0
2005-09-22 14:10:00,18.89,18.9,18.86,18.87,144900.0,12.5422,12.5489,12.5223,12.529,144900.0
2005-09-22 14:15:00,18.87,18.9,18.86,18.89,82800.0,12.529,12.5489,12.5223,12.5422,82800.0
2005-09-22 14:20:00,18.89,18.89,18.82,18.85,150600.0,12.5422,12.5422,12.4958,12.5157,150600.0
2005-09-22 14:25:00,18.85,18.87,18.83,18.84,87300.0,12.5157,12.529,12.5024,12.509,87300.0
2005-09-22 14:30:00,18.85,18.86,18.83,18.85,128700.0,12.5157,12.5223,12.5024,12.5157,128700.0
2005-09-22 14:35:00,18.85,18.86,18.84,18.84,103200.0,12.5157,12.5223,12.509,12.509,103200.0
2005-09-22 14:40:00,18.85,18.91,18.84,18.89,291900.0,12.5157,12.5555,12.509,12.5422,291900.0
2005-09-22 14:45:00,18.88,18.9,18.86,18.9,144400.0,12.5356,12.5489,12.5223,12.5489,144400.0
2005-09-22 14:50:00,18.9,18.91,18.89,18.9,110600.0,12.5489,12.5555,12.5422,12.5489,110600.0
2005-09-22 14:55:00,18.91,18.91,18.88,18.9,81800.0,12.5555,12.5555,12.5356,12.5489,81800.0
2005-09-22 15:00:00,18.9,18.91,18.89,18.9,127800.0,12.5489,12.5555,12.5422,12.5489,127800.0
2005-09-22 15:05:00,18.91,18.93,18.88,18.9,203300.0,12.5555,12.5688,12.5356,12.5489,203300.0
2005-09-22 15:10:00,18.9,18.94,18.9,18.94,65300.0,12.5489,12.5754,12.5489,12.5754,65300.0
2005-09-22 15:15:00,18.94,18.95,18.89,18.9,208200.0,12.5754,12.5821,12.5422,12.5489,208200.0
2005-09-22 15:20:00,18.89,18.95,18.89,18.95,115200.0,12.5422,12.5821,12.5422,12.5821,115200.0
2005-09-22 15:25:00,18.95,18.99,18.94,18.97,265400.0,12.5821,12.6086,12.5754,12.5954,265400.0
2005-09-22 15:30:00,18.97,18.98,18.96,18.98,100700.0,12.5954,12.602,12.5887,12.602,100700.0
2005-09-22 15:35:00,18.98,18.98,18.88,18.91,297100.0,12.602,12.602,12.5356,12.5555,297100.0
2005-09-22 15:40:00,18.91,18.91,18.85,18.85,238200.0,12.5555,12.5555,12.5157,12.5157,238200.0
2005-09-22 15:45:00,18.87,18.87,18.75,18.8,527200.0,12.529,12.529,12.4493,12.4825,527200.0
2005-09-22 15:50:00,18.81,18.84,18.72,18.73,435600.0,12.4891,12.509,12.4294,12.436,435600.0
2005-09-22 15:55:00,18.73,18.8,18.72,18.74,607800.0,12.436,12.4825,12.4294,12.4427,607800.0
2005-09-23 09:30:00,18.65,18.96,18.56,18.91,655500.0,12.3829,12.5887,12.3231,12.5555,655500.0
2005-09-23 09:35:00,18.91,18.92,18.74,18.78,236000.0,12.5555,12.5622,12.4427,12.4692,236000.0
2005-09-23 09:40:00,18.79,18.84,18.75,18.77,169000.0,12.4759,12.509,12.4493,12.4626,169000.0
2005-09-23 09:45:00,18.77,18.86,18.77,18.81,110700.0,12.4626,12.5223,12.4626,12.4891,110700.0
2005-09-23 09:50:00,18.82,18.82,18.74,18.79,149600.0,12.4958,12.4958,12.4427,12.4759,149600.0
2005-09-23 09:55:00,18.79,18.88,18.79,18.83,88500.0,12.4759,12.5356,12.4759,12.5024,88500.0
2005-09-23 10:00:00,18.82,18.86,18.77,18.81,136100.0,12.4958,12.5223,12.4626,12.4891,136100.0
2005-09-23 10:05:00,18.81,18.84,18.75,18.8,126700.0,12.4891,12.509,12.4493,12.4825,126700.0
2005-09-23 10:10:00,18.81,18.87,18.8,18.84,127500.0,12.4891,12.529,12.4825,12.509,127500.0
2005-09-23 10:15:00,18.84,18.84,18.76,18.83,93100.0,12.509,12.509,12.4559,12.5024,93100.0
2005-09-23 10:20:00,18.83,18.92,18.82,18.91,140400.0,12.5024,12.5622,12.4958,12.5555,140400.0
2005-09-23 10:25:00,18.9,18.93,18.86,18.87,186500.0,12.5489,12.5688,12.5223,12.529,186500.0
2005-09-23 10:30:00,18.87,18.89,18.8,18.8,145700.0,12.529,12.5422,12.4825,12.4825,145700.0
2005-09-23 10:35:00,18.81,18.84,18.76,18.79,175600.0,12.4891,12.509,12.4559,12.4759,175600.0
2005-09-23 10:40:00,18.79,18.82,18.77,18.79,76400.0,12.4759,12.4958,12.4626,12.4759,76400.0
2005-09-23 10:45:00,18.78,18.82,18.74,18.8,230900.0,12.4692,12.4958,12.4427,12.4825,230900.0
2005-09-23 10:50:00,18.8,18.82,18.77,18.81,72700.0,12.4825,12.4958,12.4626,12.4891,72700.0
2005-09-23 10:55:00,18.81,18.87,18.8,18.86,106000.0,12.4891,12.529,12.4825,12.5223,106000.0
2005-09-23 11:00:00,18.86,18.9,18.84,18.86,150000.0,12.5223,12.5489,12.509,12.5223,150000.0
2005-09-23 11:05:00,18.87,18.9,18.84,18.86,84600.0,12.529,12.5489,12.509,12.5223,84600.0
2005-09-23 11:10:00,18.86,18.89,18.84,18.89,97000.0,12.5223,12.5422,12.509,12.5422,97000.0
2005-09-23 11:15:00,18.89,18.9,18.81,18.89,174300.0,12.5422,12.5489,12.4891,12.5422,174300.0
2005-09-23 11:20:00,18.9,18.9,18.88,18.9,97900.0,12.5489,12.5489,12.5356,12.5489,97900.0
2005-09-23 11:25:00,18.89,18.9,18.81,18.84,110400.0,12.5422,12.5489,12.4891,12.509,110400.0
2005-09-23 11:30:00,18.84,18.88,18.83,18.88,162900.0,12.509,12.5356,12.5024,12.5356,162900.0
2005-09-23 11:35:00,18.88,18.88,18.85,18.87,151300.0,12.5356,12.5356,12.5157,12.529,151300.0
2005-09-23 11:40:00,18.87,18.88,18.86,18.87,56400.0,12.529,12.5356,12.5223,12.529,56400.0
2005-09-23 11:45:00,18.87,18.88,18.84,18.86,80400.0,12.529,12.5356,12.509,12.5223,80400.0
2005-09-23 11:50:00,18.86,18.88,18.84,18.85,48700.0,12.5223,12.5356,12.509,12.5157,48700.0
2005-09-23 11:55:00,18.85,18.85,18.79,18.8,62800.0,12.5157,12.5157,12.4759,12.4825,62800.0
2005-09-23 12:00:00,18.81,18.82,18.78,18.78,56600.0,12.4891,12.4958,12.4692,12.4692,56600.0
2005-09-23 12:05:00,18.77,18.8,18.76,18.78,56100.0,12.4626,12.4825,12.4559,12.4692,56100.0
2005-09-23 12:10:00,18.78,18.8,18.78,18.8,71500.0,12.4692,12.4825,12.4692,12.4825,71500.0
2005-09-23 12:15:00,18.79,18.82,18.79,18.81,67900.0,12.4759,12.4958,12.4759,12.4891,67900.0
2005-09-23 12:20:00,18.81,18.81,18.8,18.81,35400.0,12.4891,12.4891,12.4825,12.4891,35400.0
2005-09-23 12:25:00,18.81,18.81,18.79,18.79,64700.0,12.4891,12.4891,12.4759,12.4759,64700.0
2005-09-23 12:30:00,18.8,18.82,18.79,18.81,38100.0,12.4825,12.4958,12.4759,12.4891,38100.0
2005-09-23 12:35:00,18.81,18.82,18.79,18.8,43700.0,12.4891,12.4958,12.4759,12.4825,43700.0
2005-09-23 12:40:00,18.8,18.81,18.77,18.78,56500.0,12.4825,12.4891,12.4626,12.4692,56500.0
2005-09-23 12:45:00,18.77,18.79,18.77,18.79,31900.0,12.4626,12.4759,12.4626,12.4759,31900.0
2005-09-23 12:50:00,18.78,18.79,18.75,18.75,105900.0,12.4692,12.4759,12.4493,12.4493,105900.0
2005-09-23 12:55:00,18.75,18.77,18.75,18.76,89500.0,12.4493,12.4626,12.4493,12.4559,89500.0
2005-09-23 13:00:00,18.77,18.81,18.76,18.79,49500.0,12.4626,12.4891,12.4559,12.4759,49500.0
2005-09-23 13:05:00,18.78,18.82,18.78,18.8,33100.0,12.4692,12.4958,12.4692,12.4825,33100.0
2005-09-23 13:10:00,18.8,18.85,18.8,18.83,43400.0,12.4825,12.5157,12.4825,12.5024,43400.0
2005-09-23 13:15:00,18.83,18.83,18.78,18.81,90700.0,12.5024,12.5024,12.4692,12.4891,90700.0
2005-09-23 13:20:00,18.8,18.83,18.8,18.81,61000.0,12.4825,12.5024,12.4825,12.4891,61000.0
2005-09-23 13:25:00,18.82,18.84,18.8,18.81,37000.0,12.4958,12.509,12.4825,12.4891,37000.0
2005-09-23 13:30:00,18.81,18.85,18.8,18.85,36000.0,12.4891,12.5157,12.4825,12.5157,36000.0
2005-09-23 13:35:00,18.85,18.85,18.81,18.83,43000.0,12.5157,12.5157,12.4891,12.5024,43000.0
2005-09-23 13:40:00,18.84,18.87,18.83,18.86,90100.0,12.509,12.529,12.5024,12.5223,90100.0
2005-09-23 13:45:00,18.85,18.88,18.82,18.86,69700.0,12.5157,12.5356,12.4958,12.5223,69700.0
2005-09-23 13:50:00,18.87,18.89,18.85,18.88,197600.0,12.529,12.5422,12.5157,12.5356,197600.0
2005-09-23 13:55:00,18.88,18.9,18.87,18.9,207500.0,12.5356,12.5489,12.529,12.5489,207500.0
2005-09-23 14:00:00,18.9,18.92,18.88,18.88,139700.0,12.5489,12.5622,12.5356,12.5356,139700.0
2005-09-23 14:05:00,18.89,18.9,18.88,18.89,73300.0,12.5422,12.5489,12.5356,12.5422,73300.0
2005-09-23 14:10:00,18.89,18.94,18.89,18.92,303300.0,12.5422,12.5754,12.5422,12.5622,303300.0
2005-09-23 14:15:00,18.92,18.93,18.88,18.9,96000.0,12.5622,12.5688,12.5356,12.5489,96000.0
2005-09-23 14:20:00,18.89,18.94,18.89,18.92,192300.0,12.5422,12.5754,12.5422,12.5622,192300.0
2005-09-23 14:25:00,18.92,18.99,18.92,18.98,114300.0,12.5622,12.6086,12.5622,12.602,114300.0
2005-09-23 14:30:00,18.99,18.99,18.95,18.96,106800.0,12.6086,12.6086,12.5821,12.5887,106800.0
2005-09-23 14:35:00,18.97,18.98,18.94,18.97,79500.0,12.5954,12.602,12.5754,12.5954,79500.0
2005-09-23 14:40:00,18.96,18.98,18.95,18.97,130400.0,12.5887,12.602,12.5821,12.5954,130400.0
2005-09-23 14:45:00,18.97,19.0,18.95,18.97,104700.0,12.5954,12.6153,12.5821,12.5954,104700.0
2005-09-23 14:50:00,18.96,18.99,18.93,18.99,150400.0,12.5887,12.6086,12.5688,12.6086,150400.0
2005-09-23 14:55:00,18.98,19.06,18.98,19.0,273300.0,12.602,12.6551,12.602,12.6153,273300.0
2005-09-23 15:00:00,19.01,19.01,18.95,18.95,129400.0,12.6219,12.6219,12.5821,12.5821,129400.0
2005-09-23 15:05:00,18.95,18.98,18.95,18.98,68200.0,12.5821,12.602,12.5821,12.602,68200.0
2005-09-23 15:10:00,18.98,19.01,18.95,18.95,93000.0,12.602,12.6219,12.5821,12.5821,93000.0
2005-09-23 15:15:00,18.95,18.99,18.91,18.98,162400.0,12.5821,12.6086,12.5555,12.602,162400.0
2005-09-23 15:20:00,18.98,18.99,18.95,18.95,128000.0,12.602,12.6086,12.5821,12.5821,128000.0
2005-09-23 15:25:00,18.95,19.05,18.95,19.02,167500.0,12.5821,12.6485,12.5821,12.6286,167500.0
2005-09-23 15:30:00,19.01,19.03,18.99,19.01,153300.0,12.6219,12.6352,12.6086,12.6219,153300.0
2005-09-23 15:35:00,19.0,19.01,18.97,19.0,148800.0,12.6153,12.6219,12.5954,12.6153,148800.0
2005-09-23 15:40:00,19.0,19.02,18.99,19.01,273400.0,12.6153,12.6286,12.6086,12.6219,273400.0
2005-09-23 15:45:00,19.0,19.01,18.97,19.0,243300.0,12.6153,12.6219,12.5954,12.6153,243300.0
2005-09-23 15:50:00,19.0,19.03,18.98,19.02,147900.0,12.6153,12.6352,12.602,12.6286,147900.0
2005-09-23 15:55:00,19.01,19.06,19.01,19.04,217800.0,12.6219,12.6551,12.6219,12.6418,217800.0
2005-09-26 09:30:00,19.3,19.39,19.26,19.39,426300.0,12.8145,12.8742,12.7879,12.8742,426300.0
2005-09-26 09:35:00,19.39,19.4,19.29,19.34,239800.0,12.8742,12.8809,12.8078,12.841,239800.0
2005-09-26 09:40:00,19.35,19.36,19.3,19.32,432000.0,12.8477,12.8543,12.8145,12.8278,432000.0
2005-09-26 09:45:00,19.32,19.32,19.2,19.2,261100.0,12.8278,12.8278,12.7481,12.7481,261100.0
2005-09-26 09:50:00,19.2,19.22,19.14,19.2,194900.0,12.7481,12.7614,12.7082,12.7481,194900.0
2005-09-26 09:55:00,19.2,19.24,19.17,19.19,85000.0,12.7481,12.7746,12.7282,12.7414,85000.0
2005-09-26 10:00:00,19.19,19.28,19.19,19.26,144200.0,12.7414,12.8012,12.7414,12.7879,144200.0
2005-09-26 10:05:00,19.26,19.34,19.23,19.33,247000.0,12.7879,12.841,12.768,12.8344,247000.0
2005-09-26 10:10:00,19.35,19.37,19.26,19.31,134800.0,12.8477,12.8609,12.7879,12.8211,134800.0
2005-09-26 10:15:00,19.31,19.38,19.3,19.34,133200.0,12.8211,12.8676,12.8145,12.841,133200.0
2005-09-26 10:20:00,19.34,19.39,19.3,19.37,86900.0,12.841,12.8742,12.8145,12.8609,86900.0
2005-09-26 10:25:00,19.38,19.39,19.28,19.3,124700.0,12.8676,12.8742,12.8012,12.8145,124700.0
2005-09-26 10:30:00,19.3,19.3,19.2,19.23,171100.0,12.8145,12.8145,12.7481,12.768,171100.0
2005-09-26 10:35:00,19.22,19.25,19.18,19.19,158900.0,12.7614,12.7813,12.7348,12.7414,158900.0
2005-09-26 10:40:00,19.2,19.28,19.19,19.26,114200.0,12.7481,12.8012,12.7414,12.7879,114200.0
2005-09-26 10:45:00,19.26,19.27,19.2,19.26,191900.0,12.7879,12.7946,12.7481,12.7879,191900.0
2005-09-26 10:50:00,19.27,19.28,19.24,19.26,208500.0,12.7946,12.8012,12.7746,12.7879,208500.0
2005-09-26 10:55:00,19.27,19.28,19.26,19.26,71000.0,12.7946,12.8012,12.7879,12.7879,71000.0
2005-09-26 11:00:00,19.26,19.28,19.25,19.27,108900.0,12.7879,12.8012,12.7813,12.7946,108900.0
2005-09-26 11:05:00,19.27,19.27,19.23,19.24,183200.0,12.7946,12.7946,12.768,12.7746,183200.0
2005-09-26 11:10:00,19.24,19.25,19.19,19.2,118800.0,12.7746,12.7813,12.7414,12.7481,118800.0
2005-09-26 11:15:00,19.2,19.21,19.17,19.21,103700.0,12.7481,12.7547,12.7282,12.7547,103700.0
2005-09-26 11:20:00,19.21,19.22,19.19,19.21,68000.0,12.7547,12.7614,12.7414,12.7547,68000.0
2005-09-26 11:25:00,19.21,19.22,19.2,19.21,147900.0,12.7547,12.7614,12.7481,12.7547,147900.0
2005-09-26 11:30:00,19.21,19.24,19.2,19.23,75000.0,12.7547,12.7746,12.7481,12.768,75000.0
2005-09-26 11:35:00,19.23,19.25,19.21,19.22,96200.0,12.768,12.7813,12.7547,12.7614,96200.0
2005-09-26 11:40:00,19.23,19.23,19.2,19.2,32800.0,12.768,12.768,12.7481,12.7481,32800.0
2005-09-26 11:45:00,19.2,19.22,19.18,19.21,141700.0,12.7481,12.7614,12.7348,12.7547,141700.0
2005-09-26 11:50:00,19.21,19.22,19.2,19.21,91600.0,12.7547,12.7614,12.7481,12.7547,91600.0
2005-09-26 11:55:00,19.21,19.22,19.17,19.17,165800.0,12.7547,12.7614,12.7282,12.7282,165800.0
2005-09-26 12:00:00,19.18,19.18,19.16,19.17,34900.0,12.7348,12.7348,12.7215,12.7282,34900.0
2005-09-26 12:05:00,19.16,19.17,19.14,19.14,286900.0,12.7215,12.7282,12.7082,12.7082,286900.0
2005-09-26 12:10:00,19.14,19.2,19.12,19.13,98200.0,12.7082,12.7481,12.695,12.7016,98200.0
2005-09-26 12:15:00,19.12,19.16,19.11,19.11,95400.0,12.695,12.7215,12.6883,12.6883,95400.0
2005-09-26 12:20:00,19.12,19.12,19.07,19.07,132900.0,12.695,12.695,12.6618,12.6618,132900.0
2005-09-26 12:25:00,19.07,19.09,19.05,19.05,127000.0,12.6618,12.675,12.6485,12.6485,127000.0
2005-09-26 12:30:00,19.06,19.11,19.04,19.06,124100.0,12.6551,12.6883,12.6418,12.6551,124100.0
2005-09-26 12:35:00,19.07,19.09,19.03,19.04,149000.0,12.6618,12.675,12.6352,12.6418,149000.0
2005-09-26 12:40:00,19.04,19.05,19.0,19.03,118000.0,12.6418,12.6485,12.6153,12.6352,118000.0
2005-09-26 12:45:00,19.02,19.04,18.97,18.97,260800.0,12.6286,12.6418,12.5954,12.5954,260800.0
2005-09-26 12:50:00,18.97,19.02,18.97,19.0,105500.0,12.5954,12.6286,12.5954,12.6153,105500.0
2005-09-26 12:55:00,19.0,19.0,18.96,18.96,67400.0,12.6153,12.6153,12.5887,12.5887,67400.0
2005-09-26 13:00:00,18.95,18.96,18.91,18.91,278800.0,12.5821,12.5887,12.5555,12.5555,278800.0
2005-09-26 13:05:00,18.91,18.95,18.9,18.92,159300.0,12.5555,12.5821,12.5489,12.5622,159300.0
2005-09-26 13:10:00,18.93,18.93,18.86,18.87,115500.0,12.5688,12.5688,12.5223,12.529,115500.0
2005-09-26 13:15:00,18.86,18.88,18.8,18.8,311700.0,12.5223,12.5356,12.4825,12.4825,311700.0
2005-09-26 13:20:00,18.81,18.82,18.73,18.73,309200.0,12.4891,12.4958,12.436,12.436,309200.0
2005-09-26 13:25:00,18.73,18.74,18.65,18.65,305600.0,12.436,12.4427,12.3829,12.3829,305600.0
2005-09-26 13:30:00,18.65,18.74,18.64,18.7,174700.0,12.3829,12.4427,12.3763,12.4161,174700.0
2005-09-26 13:35:00,18.69,18.71,18.64,18.7,286800.0,12.4095,12.4227,12.3763,12.4161,286800.0
2005-09-26 13:40:00,18.71,18.73,18.67,18.68,294500.0,12.4227,12.436,12.3962,12.4028,294500.0
2005-09-26 13:45:00,18.68,18.69,18.64,18.66,145400.0,12.4028,12.4095,12.3763,12.3895,145400.0
2005-09-26 13:50:00,18.66,18.7,18.65,18.66,115300.0,12.3895,12.4161,12.3829,12.3895,115300.0
2005-09-26 13:55:00,18.67,18.72,18.66,18.72,127800.0,12.3962,12.4294,12.3895,12.4294,127800.0
2005-09-26 14:00:00,18.72,18.73,18.69,18.71,207800.0,12.4294,12.436,12.4095,12.4227,207800.0
2005-09-26 14:05:00,18.71,18.74,18.71,18.72,73700.0,12.4227,12.4427,12.4227,12.4294,73700.0
2005-09-26 14:10:00,18.72,18.75,18.7,18.7,215500.0,12.4294,12.4493,12.4161,12.4161,215500.0
2005-09-26 14:15:00,18.71,18.74,18.68,18.7,139200.0,12.4227,12.4427,12.4028,12.4161,139200.0
2005-09-26 14:20:00,18.7,18.82,18.7,18.78,169800.0,12.4161,12.4958,12.4161,12.4692,169800.0
2005-09-26 14:25:00,18.77,18.81,18.73,18.78,77000.0,12.4626,12.4891,12.436,12.4692,77000.0
2005-09-26 14:30:00,18.79,18.79,18.75,18.78,60600.0,12.4759,12.4759,12.4493,12.4692,60600.0
2005-09-26 14:35:00,18.79,18.81,18.77,18.78,57800.0,12.4759,12.4891,12.4626,12.4692,57800.0
2005-09-26 14:40:00,18.78,18.79,18.72,18.72,127800.0,12.4692,12.4759,12.4294,12.4294,127800.0
2005-09-26 14:45:00,18.72,18.77,18.72,18.74,65400.0,12.4294,12.4626,12.4294,12.4427,65400.0
2005-09-26 14:50:00,18.74,18.75,18.72,18.73,83700.0,12.4427,12.4493,12.4294,12.436,83700.0
2005-09-26 14:55:00,18.73,18.74,18.71,18.73,51100.0,12.436,12.4427,12.4227,12.436,51100.0
2005-09-26 15:00:00,18.74,18.74,18.7,18.72,64800.0,12.4427,12.4427,12.4161,12.4294,64800.0
2005-09-26 15:05:00,18.71,18.72,18.69,18.71,323700.0,12.4227,12.4294,12.4095,12.4227,323700.0
2005-09-26 15:10:00,18.71,18.72,18.69,18.72,122600.0,12.4227,12.4294,12.4095,12.4294,122600.0
2005-09-26 15:15:00,18.72,18.74,18.71,18.74,74000.0,12.4294,12.4427,12.4227,12.4427,74000.0
2005-09-26 15:20:00,18.75,18.77,18.73,18.74,139000.0,12.4493,12.4626,12.436,12.4427,139000.0
2005-09-26 15:25:00,18.74,18.76,18.73,18.73,71200.0,12.4427,12.4559,12.436,12.436,71200.0
2005-09-26 15:30:00,18.75,18.75,18.73,18.75,106800.0,12.4493,12.4493,12.436,12.4493,106800.0
2005-09-26 15:35:00,18.76,18.8,18.73,18.73,90700.0,12.4559,12.4825,12.436,12.436,90700.0
2005-09-26 15:40:00,18.74,18.74,18.7,18.71,107500.0,12.4427,12.4427,12.4161,12.4227,107500.0
2005-09-26 15:45:00,18.72,18.8,18.71,18.76,177500.0,12.4294,12.4825,12.4227,12.4559,177500.0
2005-09-26 15:50:00,18.78,18.81,18.76,18.79,243200.0,12.4692,12.4891,12.4559,12.4759,243200.0
2005-09-26 15:55:00,18.79,18.82,18.78,18.82,331300.0,12.4759,12.4958,12.4692,12.4958,331300.0
2005-09-27 09:30:00,18.8,18.83,18.75,18.8,605300.0,12.4825,12.5024,12.4493,12.4825,605300.0
2005-09-27 09:35:00,18.8,18.82,18.75,18.77,408000.0,12.4825,12.4958,12.4493,12.4626,408000.0
2005-09-27 09:40:00,18.77,18.84,18.75,18.75,258500.0,12.4626,12.509,12.4493,12.4493,258500.0
2005-09-27 09:45:00,18.75,18.81,18.73,18.77,696400.0,12.4493,12.4891,12.436,12.4626,696400.0
2005-09-27 09:50:00,18.78,18.83,18.76,18.81,242500.0,12.4692,12.5024,12.4559,12.4891,242500.0
2005-09-27 09:55:00,18.81,18.85,18.81,18.84,164800.0,12.4891,12.5157,12.4891,12.509,164800.0
2005-09-27 10:00:00,18.85,18.85,18.76,18.76,347000.0,12.5157,12.5157,12.4559,12.4559,347000.0
2005-09-27 10:05:00,18.75,18.79,18.75,18.75,329100.0,12.4493,12.4759,12.4493,12.4493,329100.0
2005-09-27 10:10:00,18.75,18.77,18.72,18.74,620300.0,12.4493,12.4626,12.4294,12.4427,620300.0
2005-09-27 10:15:00,18.74,18.75,18.6,18.61,331800.0,12.4427,12.4493,12.3497,12.3563,331800.0
2005-09-27 10:20:00,18.61,18.64,18.51,18.52,419900.0,12.3563,12.3763,12.2899,12.2966,419900.0
2005-09-27 10:25:00,18.53,18.6,18.51,18.58,187900.0,12.3032,12.3497,12.2899,12.3364,187900.0
2005-09-27 10:30:00,18.57,18.64,18.55,18.58,155000.0,12.3298,12.3763,12.3165,12.3364,155000.0
2005-09-27 10:35:00,18.58,18.77,18.51,18.51,132000.0,12.3364,12.4626,12.2899,12.2899,132000.0
2005-09-27 10:40:00,18.51,18.53,18.45,18.49,423600.0,12.2899,12.3032,12.2501,12.2767,423600.0
2005-09-27 10:45:00,18.5,18.54,18.46,18.46,217600.0,12.2833,12.3099,12.2567,12.2567,217600.0
2005-09-27 10:50:00,18.46,18.55,18.43,18.46,333600.0,12.2567,12.3165,12.2368,12.2567,333600.0
2005-09-27 10:55:00,18.45,18.47,18.4,18.4,170900.0,12.2501,12.2634,12.2169,12.2169,170900.0
2005-09-27 11:00:00,18.4,18.41,18.35,18.41,394900.0,12.2169,12.2235,12.1837,12.2235,394900.0
2005-09-27 11:05:00,18.41,18.42,18.4,18.41,125900.0,12.2235,12.2302,12.2169,12.2235,125900.0
2005-09-27 11:10:00,18.41,18.42,18.38,18.38,231500.0,12.2235,12.2302,12.2036,12.2036,231500.0
2005-09-27 11:15:00,18.39,18.44,18.38,18.42,132400.0,12.2103,12.2435,12.2036,12.2302,132400.0
2005-09-27 11:20:00,18.42,18.43,18.4,18.42,129600.0,12.2302,12.2368,12.2169,12.2302,129600.0
2005-09-27 11:25:00,18.42,18.45,18.4,18.41,145000.0,12.2302,12.2501,12.2169,12.2235,145000.0
2005-09-27 11:30:00,18.41,18.42,18.36,18.39,187500.0,12.2235,12.2302,12.1903,12.2103,187500.0
2005-09-27 11:35:00,18.38,18.42,18.38,18.41,110500.0,12.2036,12.2302,12.2036,12.2235,110500.0
2005-09-27 11:40:00,18.41,18.41,18.38,18.38,105800.0,12.2235,12.2235,12.2036,12.2036,105800.0
2005-09-27 11:45:00,18.39,18.42,18.37,18.39,79200.0,12.2103,12.2302,12.197,12.2103,79200.0
2005-09-27 11:50:00,18.39,18.39,18.35,18.35,347900.0,12.2103,12.2103,12.1837,12.1837,347900.0
2005-09-27 11:55:00,18.35,18.38,18.33,18.36,167200.0,12.1837,12.2036,12.1704,12.1903,167200.0
2005-09-27 12:00:00,18.36,18.42,18.33,18.41,136300.0,12.1903,12.2302,12.1704,12.2235,136300.0
2005-09-27 12:05:00,18.41,18.44,18.39,18.39,224000.0,12.2235,12.2435,12.2103,12.2103,224000.0
2005-09-27 12:10:00,18.39,18.4,18.34,18.35,125200.0,12.2103,12.2169,12.1771,12.1837,125200.0
2005-09-27 12:15:00,18.36,18.37,18.34,18.36,112700.0,12.1903,12.197,12.1771,12.1903,112700.0
2005-09-27 12:20:00,18.36,18.38,18.35,18.37,77700.0,12.1903,12.2036,12.1837,12.197,77700.0
2005-09-27 12:25:00,18.36,18.4,18.36,18.37,133600.0,12.1903,12.2169,12.1903,12.197,133600.0
2005-09-27 12:30:00,18.37,18.37,18.34,18.34,198500.0,12.197,12.197,12.1771,12.1771,198500.0
2005-09-27 12:35:00,18.35,18.37,18.34,18.34,217300.0,12.1837,12.197,12.1771,12.1771,217300.0
2005-09-27 12:40:00,18.35,18.36,18.31,18.33,293600.0,12.1837,12.1903,12.1571,12.1704,293600.0
2005-09-27 12:45:00,18.33,18.39,18.32,18.38,153000.0,12.1704,12.2103,12.1638,12.2036,153000.0
2005-09-27 12:50:00,18.38,18.39,18.32,18.32,192800.0,12.2036,12.2103,12.1638,12.1638,192800.0
2005-09-27 12:55:00,18.32,18.34,18.28,18.33,205700.0,12.1638,12.1771,12.1372,12.1704,205700.0
2005-09-27 13:00:00,18.33,18.36,18.32,18.34,85700.0,12.1704,12.1903,12.1638,12.1771,85700.0
2005-09-27 13:05:00,18.35,18.37,18.34,18.35,60100.0,12.1837,12.197,12.1771,12.1837,60100.0
2005-09-27 13:10:00,18.36,18.37,18.35,18.37,86800.0,12.1903,12.197,12.1837,12.197,86800.0
2005-09-27 13:15:00,18.36,18.37,18.34,18.34,98200.0,12.1903,12.197,12.1771,12.1771,98200.0
2005-09-27 13:20:00,18.34,18.35,18.32,18.34,113900.0,12.1771,12.1837,12.1638,12.1771,113900.0
2005-09-27 13:25:00,18.34,18.39,18.33,18.39,93600.0,12.1771,12.2103,12.1704,12.2103,93600.0
2005-09-27 13:30:00,18.39,18.42,18.38,18.41,123800.0,12.2103,12.2302,12.2036,12.2235,123800.0
2005-09-27 13:35:00,18.41,18.46,18.39,18.46,160500.0,12.2235,12.2567,12.2103,12.2567,160500.0
2005-09-27 13:40:00,18.45,18.46,18.38,18.38,134900.0,12.2501,12.2567,12.2036,12.2036,134900.0
2005-09-27 13:45:00,18.38,18.41,18.38,18.4,89900.0,12.2036,12.2235,12.2036,12.2169,89900.0
2005-09-27 13:50:00,18.41,18.44,18.4,18.44,74700.0,12.2235,12.2435,12.2169,12.2435,74700.0
2005-09-27 13:55:00,18.43,18.45,18.42,18.44,91200.0,12.2368,12.2501,12.2302,12.2435,91200.0
2005-09-27 14:00:00,18.44,18.49,18.44,18.47,108900.0,12.2435,12.2767,12.2435,12.2634,108900.0
2005-09-27 14:05:00,18.48,18.48,18.39,18.39,187900.0,12.27,12.27,12.2103,12.2103,187900.0
2005-09-27 14:10:00,18.4,18.4,18.36,18.39,207700.0,12.2169,12.2169,12.1903,12.2103,207700.0
2005-09-27 14:15:00,18.38,18.39,18.33,18.33,236400.0,12.2036,12.2103,12.1704,12.1704,236400.0
2005-09-27 14:20:00,18.33,18.35,18.33,18.34,213000.0,12.1704,12.1837,12.1704,12.1771,213000.0
2005-09-27 14:25:00,18.34,18.34,18.3,18.31,270900.0,12.1771,12.1771,12.1505,12.1571,270900.0
2005-09-27 14:30:00,18.32,18.35,18.31,18.33,113600.0,12.1638,12.1837,12.1571,12.1704,113600.0
2005-09-27 14:35:00,18.33,18.33,18.29,18.32,289900.0,12.1704,12.1704,12.1439,12.1638,289900.0
2005-09-27 14:40:00,18.31,18.32,18.27,18.27,216200.0,12.1571,12.1638,12.1306,12.1306,216200.0
2005-09-27 14:45:00,18.27,18.32,18.26,18.3,406400.0,12.1306,12.1638,12.124,12.1505,406400.0
2005-09-27 14:50:00,18.3,18.31,18.29,18.31,136200.0,12.1505,12.1571,12.1439,12.1571,136200.0
2005-09-27 14:55:00,18.31,18.37,18.3,18.34,354000.0,12.1571,12.197,12.1505,12.1771,354000.0
2005-09-27 15:00:00,18.36,18.47,18.36,18.45,205200.0,12.1903,12.2634,12.1903,12.2501,205200.0
2005-09-27 15:05:00,18.45,18.47,18.41,18.41,695100.0,12.2501,12.2634,12.2235,12.2235,695100.0
2005-09-27 15:10:00,18.44,18.48,18.41,18.45,185500.0,12.2435,12.27,12.2235,12.2501,185500.0
2005-09-27 15:15:00,18.44,18.45,18.41,18.41,144300.0,12.2435,12.2501,12.2235,12.2235,144300.0
2005-09-27 15:20:00,18.4,18.43,18.38,18.39,137100.0,12.2169,12.2368,12.2036,12.2103,137100.0
2005-09-27 15:25:00,18.4,18.46,18.4,18.45,278300.0,12.2169,12.2567,12.2169,12.2501,278300.0
2005-09-27 15:30:00,18.45,18.48,18.44,18.48,187100.0,12.2501,12.27,12.2435,12.27,187100.0
2005-09-27 15:35:00,18.49,18.53,18.45,18.5,826700.0,12.2767,12.3032,12.2501,12.2833,826700.0
2005-09-27 15:40:00,18.52,18.52,18.45,18.47,166400.0,12.2966,12.2966,12.2501,12.2634,166400.0
2005-09-27 15:45:00,18.47,18.49,18.41,18.48,156400.0,12.2634,12.2767,12.2235,12.27,156400.0
2005-09-27 15:50:00,18.47,18.52,18.47,18.5,275800.0,12.2634,12.2966,12.2634,12.2833,275800.0
2005-09-27 15:55:00,18.5,18.52,18.5,18.51,435900.0,12.2833,12.2966,12.2833,12.2899,435900.0
2005-09-28 09:30:00,18.5,18.5,18.3,18.3,5500.0,12.2833,12.2833,12.1505,12.1505,5500.0
2005-09-28 09:35:00,18.25,18.25,17.9,17.9,1729900.0,12.1173,12.1173,11.8849,11.8849,1729900.0
2005-09-28 09:40:00,17.92,18.1,17.9,18.08,686600.0,11.8982,12.0177,11.8849,12.0044,686600.0
2005-09-28 09:45:00,18.07,18.07,18.01,18.01,467200.0,11.9978,11.9978,11.958,11.958,467200.0
2005-09-28 09:50:00,18.02,18.14,18.01,18.13,412000.0,11.9646,12.0443,11.958,12.0376,412000.0
2005-09-28 09:55:00,18.12,18.14,18.03,18.05,650500.0,12.031,12.0443,11.9712,11.9845,650500.0
2005-09-28 10:00:00,18.05,18.08,17.9,17.91,634600.0,11.9845,12.0044,11.8849,11.8916,634600.0
2005-09-28 10:05:00,17.92,17.93,17.8,17.86,613700.0,11.8982,11.9048,11.8185,11.8584,613700.0
2005-09-28 10:10:00,17.86,17.86,17.74,17.84,1011700.0,11.8584,11.8584,11.7787,11.8451,1011700.0
2005-09-28 10:15:00,17.83,17.87,17.7,17.7,677100.0,11.8384,11.865,11.7521,11.7521,677100.0
2005-09-28 10:20:00,17.7,17.74,17.53,17.55,885700.0,11.7521,11.7787,11.6393,11.6525,885700.0
2005-09-28 10:25:00,17.56,17.69,17.33,17.55,1361200.0,11.6592,11.7455,11.5065,11.6525,1361200.0
2005-09-28 10:30:00,17.54,17.66,17.53,17.6,784800.0,11.6459,11.7256,11.6393,11.6857,784800.0
2005-09-28 10:35:00,17.6,17.61,17.51,17.57,619100.0,11.6857,11.6924,11.626,11.6658,619100.0
2005-09-28 10:40:00,17.57,17.63,17.56,17.63,515800.0,11.6658,11.7057,11.6592,11.7057,515800.0
2005-09-28 10:45:00,17.63,17.71,17.61,17.7,669900.0,11.7057,11.7588,11.6924,11.7521,669900.0
2005-09-28 10:50:00,17.69,17.76,17.69,17.72,540500.0,11.7455,11.792,11.7455,11.7654,540500.0
2005-09-28 10:55:00,17.71,17.77,17.64,17.73,273900.0,11.7588,11.7986,11.7123,11.7721,273900.0
2005-09-28 11:00:00,17.73,17.76,17.65,17.67,245300.0,11.7721,11.792,11.7189,11.7322,245300.0
2005-09-28 11:05:00,17.67,17.69,17.64,17.67,175800.0,11.7322,11.7455,11.7123,11.7322,175800.0
2005-09-28 11:10:00,17.67,17.67,17.59,17.64,474200.0,11.7322,11.7322,11.6791,11.7123,474200.0
2005-09-28 11:15:00,17.65,17.68,17.62,17.67,164300.0,11.7189,11.7389,11.699,11.7322,164300.0
2005-09-28 11:20:00,17.65,17.84,17.65,17.83,420800.0,11.7189,11.8451,11.7189,11.8384,420800.0
2005-09-28 11:25:00,17.82,17.93,17.81,17.89,623300.0,11.8318,11.9048,11.8252,11.8783,623300.0
2005-09-28 11:30:00,17.9,17.93,17.79,17.8,319400.0,11.8849,11.9048,11.8119,11.8185,319400.0
2005-09-28 11:35:00,17.79,17.8,17.7,17.71,288000.0,11.8119,11.8185,11.7521,11.7588,288000.0
2005-09-28 11:40:00,17.72,17.75,17.65,17.68,240900.0,11.7654,11.7853,11.7189,11.7389,240900.0
2005-09-28 11:45:00,17.68,17.74,17.64,17.72,375700.0,11.7389,11.7787,11.7123,11.7654,375700.0
2005-09-28 11:50:00,17.73,17.75,17.71,17.73,280000.0,11.7721,11.7853,11.7588,11.7721,280000.0
2005-09-28 11:55:00,17.73,17.79,17.7,17.75,413600.0,11.7721,11.8119,11.7521,11.7853,413600.0
2005-09-28 12:00:00,17.74,17.77,17.71,17.73,90900.0,11.7787,11.7986,11.7588,11.7721,90900.0
2005-09-28 12:05:00,17.72,17.8,17.71,17.77,197100.0,11.7654,11.8185,11.7588,11.7986,197100.0
2005-09-28 12:10:00,17.77,17.77,17.7,17.74,253200.0,11.7986,11.7986,11.7521,11.7787,253200.0
2005-09-28 12:15:00,17.75,17.77,17.73,17.75,210100.0,11.7853,11.7986,11.7721,11.7853,210100.0
2005-09-28 12:20:00,17.75,17.79,17.75,17.78,155500.0,11.7853,11.8119,11.7853,11.8052,155500.0
2005-09-28 12:25:00,17.78,17.78,17.72,17.72,118300.0,11.8052,11.8052,11.7654,11.7654,118300.0
2005-09-28 12:30:00,17.73,17.76,17.72,17.74,186300.0,11.7721,11.792,11.7654,11.7787,186300.0
2005-09-28 12:35:00,17.73,17.78,17.72,17.77,301600.0,11.7721,11.8052,11.7654,11.7986,301600.0
2005-09-28 12:40:00,17.76,17.88,17.76,17.88,272100.0,11.792,11.8716,11.792,11.8716,272100.0
2005-09-28 12:45:00,17.88,17.91,17.86,17.88,262000.0,11.8716,11.8916,11.8584,11.8716,262000.0
2005-09-28 12:50:00,17.89,17.9,17.86,17.9,166800.0,11.8783,11.8849,11.8584,11.8849,166800.0
2005-09-28 12:55:00,17.9,17.9,17.86,17.87,92200.0,11.8849,11.8849,11.8584,11.865,92200.0
2005-09-28 13:00:00,17.87,17.9,17.84,17.9,180100.0,11.865,11.8849,11.8451,11.8849,180100.0
2005-09-28 13:05:00,17.89,17.97,17.88,17.96,301700.0,11.8783,11.9314,11.8716,11.9248,301700.0
2005-09-28 13:10:00,17.96,17.96,17.9,17.91,190900.0,11.9248,11.9248,11.8849,11.8916,190900.0
2005-09-28 13:15:00,17.91,17.93,17.89,17.92,276600.0,11.8916,11.9048,11.8783,11.8982,276600.0
2005-09-28 13:20:00,17.93,17.95,17.89,17.95,165400.0,11.9048,11.9181,11.8783,11.9181,165400.0
2005-09-28 13:25:00,17.93,17.97,17.93,17.95,131000.0,11.9048,11.9314,11.9048,11.9181,131000.0
2005-09-28 13:30:00,17.95,17.98,17.94,17.96,239700.0,11.9181,11.938,11.9115,11.9248,239700.0
2005-09-28 13:35:00,17.96,18.03,17.95,18.0,348900.0,11.9248,11.9712,11.9181,11.9513,348900.0
2005-09-28 13:40:00,18.0,18.13,17.99,18.07,338300.0,11.9513,12.0376,11.9447,11.9978,338300.0
2005-09-28 13:45:00,18.06,18.12,18.02,18.08,254500.0,11.9912,12.031,11.9646,12.0044,254500.0
2005-09-28 13:50:00,18.07,18.13,18.04,18.09,267700.0,11.9978,12.0376,11.9779,12.0111,267700.0
2005-09-28 13:55:00,18.1,18.18,18.09,18.15,441900.0,12.0177,12.0708,12.0111,12.0509,441900.0
2005-09-28 14:00:00,18.16,18.25,18.16,18.25,454400.0,12.0576,12.1173,12.0576,12.1173,454400.0
2005-09-28 14:05:00,18.23,18.26,18.19,18.24,342600.0,12.104,12.124,12.0775,12.1107,342600.0
2005-09-28 14:10:00,18.24,18.3,18.22,18.25,384200.0,12.1107,12.1505,12.0974,12.1173,384200.0
2005-09-28 14:15:00,18.25,18.28,18.16,18.19,270600.0,12.1173,12.1372,12.0576,12.0775,270600.0
2005-09-28 14:20:00,18.2,18.24,18.13,18.24,447600.0,12.0841,12.1107,12.0376,12.1107,447600.0
2005-09-28 14:25:00,18.23,18.29,18.22,18.27,270400.0,12.104,12.1439,12.0974,12.1306,270400.0
2005-09-28 14:30:00,18.28,18.28,18.22,18.25,231300.0,12.1372,12.1372,12.0974,12.1173,231300.0
2005-09-28 14:35:00,18.25,18.26,18.01,18.13,481700.0,12.1173,12.124,11.958,12.0376,481700.0
2005-09-28 14:40:00,18.13,18.2,18.09,18.15,188200.0,12.0376,12.0841,12.0111,12.0509,188200.0
2005-09-28 14:45:00,18.15,18.17,18.04,18.05,207900.0,12.0509,12.0642,11.9779,11.9845,207900.0
2005-09-28 14:50:00,18.05,18.14,18.04,18.1,324600.0,11.9845,12.0443,11.9779,12.0177,324600.0
2005-09-28 14:55:00,18.12,18.13,18.06,18.11,180900.0,12.031,12.0376,11.9912,12.0244,180900.0
2005-09-28 15:00:00,18.12,18.18,18.07,18.12,184700.0,12.031,12.0708,11.9978,12.031,184700.0
2005-09-28 15:05:00,18.12,18.17,18.1,18.14,255400.0,12.031,12.0642,12.0177,12.0443,255400.0
2005-09-28 15:10:00,18.14,18.16,18.08,18.1,127100.0,12.0443,12.0576,12.0044,12.0177,127100.0
2005-09-28 15:15:00,18.11,18.16,18.08,18.13,342900.0,12.0244,12.0576,12.0044,12.0376,342900.0
2005-09-28 15:20:00,18.13,18.14,18.07,18.11,279600.0,12.0376,12.0443,11.9978,12.0244,279600.0
2005-09-28 15:25:00,18.11,18.16,18.11,18.14,108600.0,12.0244,12.0576,12.0244,12.0443,108600.0
2005-09-28 15:30:00,18.14,18.18,18.1,18.13,283300.0,12.0443,12.0708,12.0177,12.0376,283300.0
2005-09-28 15:35:00,18.14,18.18,18.11,18.18,159300.0,12.0443,12.0708,12.0244,12.0708,159300.0
2005-09-28 15:40:00,18.18,18.21,18.13,18.2,231900.0,12.0708,12.0908,12.0376,12.0841,231900.0
2005-09-28 15:45:00,18.2,18.23,18.19,18.22,362500.0,12.0841,12.104,12.0775,12.0974,362500.0
2005-09-28 15:50:00,18.22,18.25,18.19,18.23,450400.0,12.0974,12.1173,12.0775,12.104,450400.0
2005-09-28 15:55:00,18.24,18.25,18.14,18.15,377400.0,12.1107,12.1173,12.0443,12.0509,377400.0
2005-09-29 09:30:00,18.19,18.33,18.16,18.28,443900.0,12.0775,12.1704,12.0576,12.1372,443900.0
2005-09-29 09:35:00,18.28,18.42,18.25,18.37,468700.0,12.1372,12.2302,12.1173,12.197,468700.0
2005-09-29 09:40:00,18.38,18.45,18.36,18.45,450800.0,12.2036,12.2501,12.1903,12.2501,450800.0
2005-09-29 09:45:00,18.44,18.46,18.22,18.25,471000.0,12.2435,12.2567,12.0974,12.1173,471000.0
2005-09-29 09:50:00,18.23,18.4,18.22,18.39,231300.0,12.104,12.2169,12.0974,12.2103,231300.0
2005-09-29 09:55:00,18.38,18.4,18.33,18.34,122100.0,12.2036,12.2169,12.1704,12.1771,122100.0
2005-09-29 10:00:00,18.35,18.38,18.24,18.25,325700.0,12.1837,12.2036,12.1107,12.1173,325700.0
2005-09-29 10:05:00,18.28,18.33,18.25,18.31,178600.0,12.1372,12.1704,12.1173,12.1571,178600.0
2005-09-29 10:10:00,18.32,18.37,18.29,18.36,275900.0,12.1638,12.197,12.1439,12.1903,275900.0
2005-09-29 10:15:00,18.36,18.37,18.3,18.36,69500.0,12.1903,12.197,12.1505,12.1903,69500.0
2005-09-29 10:20:00,18.37,18.44,18.34,18.42,167300.0,12.197,12.2435,12.1771,12.2302,167300.0
2005-09-29 10:25:00,18.41,18.45,18.41,18.42,137900.0,12.2235,12.2501,12.2235,12.2302,137900.0
2005-09-29 10:30:00,18.42,18.42,18.34,18.39,267800.0,12.2302,12.2302,12.1771,12.2103,267800.0
2005-09-29 10:35:00,18.4,18.47,18.39,18.4,259100.0,12.2169,12.2634,12.2103,12.2169,259100.0
2005-09-29 10:40:00,18.4,18.44,18.38,18.42,100300.0,12.2169,12.2435,12.2036,12.2302,100300.0
2005-09-29 10:45:00,18.42,18.42,18.36,18.38,133900.0,12.2302,12.2302,12.1903,12.2036,133900.0
2005-09-29 10:50:00,18.37,18.4,18.37,18.38,204300.0,12.197,12.2169,12.197,12.2036,204300.0
2005-09-29 10:55:00,18.39,18.39,18.37,18.38,122900.0,12.2103,12.2103,12.197,12.2036,122900.0
2005-09-29 11:00:00,18.39,18.48,18.39,18.47,186900.0,12.2103,12.27,12.2103,12.2634,186900.0
2005-09-29 11:05:00,18.47,18.48,18.46,18.47,215000.0,12.2634,12.27,12.2567,12.2634,215000.0
2005-09-29 11:10:00,18.48,18.58,18.47,18.54,335800.0,12.27,12.3364,12.2634,12.3099,335800.0
2005-09-29 11:15:00,18.54,18.54,18.46,18.54,153600.0,12.3099,12.3099,12.2567,12.3099,153600.0
2005-09-29 11:20:00,18.53,18.55,18.5,18.53,226100.0,12.3032,12.3165,12.2833,12.3032,226100.0
2005-09-29 11:25:00,18.53,18.56,18.48,18.49,194500.0,12.3032,12.3231,12.27,12.2767,194500.0
2005-09-29 11:30:00,18.49,18.55,18.45,18.54,183600.0,12.2767,12.3165,12.2501,12.3099,183600.0
2005-09-29 11:35:00,18.54,18.56,18.49,18.52,120500.0,12.3099,12.3231,12.2767,12.2966,120500.0
2005-09-29 11:40:00,18.51,18.55,18.51,18.54,169200.0,12.2899,12.3165,12.2899,12.3099,169200.0
2005-09-29 11:45:00,18.55,18.58,18.54,18.55,151200.0,12.3165,12.3364,12.3099,12.3165,151200.0
2005-09-29 11:50:00,18.55,18.59,18.52,18.53,189900.0,12.3165,12.3431,12.2966,12.3032,189900.0
2005-09-29 11:55:00,18.53,18.54,18.52,18.53,115200.0,12.3032,12.3099,12.2966,12.3032,115200.0
2005-09-29 12:00:00,18.54,18.58,18.51,18.57,151000.0,12.3099,12.3364,12.2899,12.3298,151000.0
2005-09-29 12:05:00,18.58,18.68,18.58,18.64,317900.0,12.3364,12.4028,12.3364,12.3763,317900.0
2005-09-29 12:10:00,18.64,18.65,18.61,18.62,131800.0,12.3763,12.3829,12.3563,12.363,131800.0
2005-09-29 12:15:00,18.62,18.62,18.58,18.61,73400.0,12.363,12.363,12.3364,12.3563,73400.0
2005-09-29 12:20:00,18.61,18.62,18.58,18.58,84600.0,12.3563,12.363,12.3364,12.3364,84600.0
2005-09-29 12:25:00,18.58,18.61,18.58,18.61,52700.0,12.3364,12.3563,12.3364,12.3563,52700.0
2005-09-29 12:30:00,18.61,18.62,18.58,18.61,62000.0,12.3563,12.363,12.3364,12.3563,62000.0
2005-09-29 12:35:00,18.61,18.62,18.6,18.61,92000.0,12.3563,12.363,12.3497,12.3563,92000.0
2005-09-29 12:40:00,18.62,18.63,18.61,18.62,42600.0,12.363,12.3696,12.3563,12.363,42600.0
2005-09-29 12:45:00,18.62,18.62,18.6,18.61,48200.0,12.363,12.363,12.3497,12.3563,48200.0
2005-09-29 12:50:00,18.61,18.63,18.61,18.61,89200.0,12.3563,12.3696,12.3563,12.3563,89200.0
2005-09-29 12:55:00,18.61,18.63,18.61,18.62,62800.0,12.3563,12.3696,12.3563,12.363,62800.0
2005-09-29 13:00:00,18.62,18.65,18.6,18.64,98900.0,12.363,12.3829,12.3497,12.3763,98900.0
2005-09-29 13:05:00,18.64,18.65,18.63,18.65,53900.0,12.3763,12.3829,12.3696,12.3829,53900.0
2005-09-29 13:10:00,18.64,18.7,18.64,18.7,104500.0,12.3763,12.4161,12.3763,12.4161,104500.0
2005-09-29 13:15:00,18.68,18.78,18.68,18.78,218000.0,12.4028,12.4692,12.4028,12.4692,218000.0
2005-09-29 13:20:00,18.78,18.87,18.76,18.87,219000.0,12.4692,12.529,12.4559,12.529,219000.0
2005-09-29 13:25:00,18.87,19.0,18.84,18.97,508500.0,12.529,12.6153,12.509,12.5954,508500.0
2005-09-29 13:30:00,18.97,19.06,18.94,18.95,256500.0,12.5954,12.6551,12.5754,12.5821,256500.0
2005-09-29 13:35:00,18.96,18.98,18.91,18.94,175500.0,12.5887,12.602,12.5555,12.5754,175500.0
2005-09-29 13:40:00,18.93,18.95,18.83,18.88,147000.0,12.5688,12.5821,12.5024,12.5356,147000.0
2005-09-29 13:45:00,18.87,18.9,18.85,18.9,69800.0,12.529,12.5489,12.5157,12.5489,69800.0
2005-09-29 13:50:00,18.9,18.92,18.84,18.85,83900.0,12.5489,12.5622,12.509,12.5157,83900.0
2005-09-29 13:55:00,18.86,18.86,18.77,18.8,85000.0,12.5223,12.5223,12.4626,12.4825,85000.0
2005-09-29 14:00:00,18.8,18.89,18.8,18.87,165800.0,12.4825,12.5422,12.4825,12.529,165800.0
2005-09-29 14:05:00,18.87,18.93,18.84,18.89,125400.0,12.529,12.5688,12.509,12.5422,125400.0
2005-09-29 14:10:00,18.89,18.92,18.88,18.89,172700.0,12.5422,12.5622,12.5356,12.5422,172700.0
2005-09-29 14:15:00,18.89,18.89,18.82,18.84,95100.0,12.5422,12.5422,12.4958,12.509,95100.0
2005-09-29 14:20:00,18.84,18.85,18.8,18.81,87300.0,12.509,12.5157,12.4825,12.4891,87300.0
2005-09-29 14:25:00,18.81,18.85,18.8,18.83,56300.0,12.4891,12.5157,12.4825,12.5024,56300.0
2005-09-29 14:30:00,18.82,18.83,18.76,18.79,90900.0,12.4958,12.5024,12.4559,12.4759,90900.0
2005-09-29 14:35:00,18.78,18.8,18.77,18.8,181000.0,12.4692,12.4825,12.4626,12.4825,181000.0
2005-09-29 14:40:00,18.79,18.87,18.79,18.81,130700.0,12.4759,12.529,12.4759,12.4891,130700.0
2005-09-29 14:45:00,18.81,18.84,18.76,18.77,166000.0,12.4891,12.509,12.4559,12.4626,166000.0
2005-09-29 14:50:00,18.76,18.83,18.75,18.8,78400.0,12.4559,12.5024,12.4493,12.4825,78400.0
2005-09-29 14:55:00,18.8,18.8,18.76,18.77,104900.0,12.4825,12.4825,12.4559,12.4626,104900.0
2005-09-29 15:00:00,18.77,18.78,18.74,18.75,213100.0,12.4626,12.4692,12.4427,12.4493,213100.0
2005-09-29 15:05:00,18.75,18.83,18.73,18.82,113500.0,12.4493,12.5024,12.436,12.4958,113500.0
2005-09-29 15:10:00,18.82,18.82,18.77,18.77,203800.0,12.4958,12.4958,12.4626,12.4626,203800.0
2005-09-29 15:15:00,18.77,18.8,18.75,18.79,135200.0,12.4626,12.4825,12.4493,12.4759,135200.0
2005-09-29 15:20:00,18.79,18.81,18.79,18.8,140400.0,12.4759,12.4891,12.4759,12.4825,140400.0
2005-09-29 15:25:00,18.81,18.84,18.79,18.82,100800.0,12.4891,12.509,12.4759,12.4958,100800.0
2005-09-29 15:30:00,18.82,18.82,18.79,18.79,207000.0,12.4958,12.4958,12.4759,12.4759,207000.0
2005-09-29 15:35:00,18.79,18.79,18.73,18.74,172200.0,12.4759,12.4759,12.436,12.4427,172200.0
2005-09-29 15:40:00,18.74,18.74,18.62,18.65,260300.0,12.4427,12.4427,12.363,12.3829,260300.0
2005-09-29 15:45:00,18.64,18.7,18.64,18.65,290400.0,12.3763,12.4161,12.3763,12.3829,290400.0
2005-09-29 15:50:00,18.66,18.73,18.63,18.73,327900.0,12.3895,12.436,12.3696,12.436,327900.0
2005-09-29 15:55:00,18.74,18.75,17.74,18.74,306200.0,12.4427,12.4493,11.7787,12.4427,306200.0
2005-09-30 09:30:00,18.84,18.96,18.8,18.94,271100.0,12.509,12.5887,12.4825,12.5754,271100.0
2005-09-30 09:35:00,18.94,18.97,18.85,18.86,220700.0,12.5754,12.5954,12.5157,12.5223,220700.0
2005-09-30 09:40:00,18.86,18.95,18.84,18.89,196200.0,12.5223,12.5821,12.509,12.5422,196200.0
2005-09-30 09:45:00,18.9,18.93,18.89,18.93,145700.0,12.5489,12.5688,12.5422,12.5688,145700.0
2005-09-30 09:50:00,18.92,18.93,18.88,18.91,233800.0,12.5622,12.5688,12.5356,12.5555,233800.0
2005-09-30 09:55:00,18.91,19.1,18.9,19.1,335400.0,12.5555,12.6817,12.5489,12.6817,335400.0
2005-09-30 10:00:00,19.09,19.15,19.02,19.13,591000.0,12.675,12.7149,12.6286,12.7016,591000.0
2005-09-30 10:05:00,19.13,19.22,19.12,19.17,259000.0,12.7016,12.7614,12.695,12.7282,259000.0
2005-09-30 10:10:00,19.15,19.28,19.15,19.25,401700.0,12.7149,12.8012,12.7149,12.7813,401700.0
2005-09-30 10:15:00,19.26,19.28,19.16,19.23,363900.0,12.7879,12.8012,12.7215,12.768,363900.0
2005-09-30 10:20:00,19.24,19.29,19.23,19.27,188200.0,12.7746,12.8078,12.768,12.7946,188200.0
2005-09-30 10:25:00,19.27,19.33,19.25,19.25,338300.0,12.7946,12.8344,12.7813,12.7813,338300.0
2005-09-30 10:30:00,19.27,19.3,19.25,19.3,227100.0,12.7946,12.8145,12.7813,12.8145,227100.0
2005-09-30 10:35:00,19.3,19.32,19.23,19.28,173600.0,12.8145,12.8278,12.768,12.8012,173600.0
2005-09-30 10:40:00,19.28,19.33,19.27,19.32,165600.0,12.8012,12.8344,12.7946,12.8278,165600.0
2005-09-30 10:45:00,19.32,19.35,19.31,19.34,179200.0,12.8278,12.8477,12.8211,12.841,179200.0
2005-09-30 10:50:00,19.34,19.36,19.29,19.32,219400.0,12.841,12.8543,12.8078,12.8278,219400.0
2005-09-30 10:55:00,19.33,19.37,19.28,19.3,157700.0,12.8344,12.8609,12.8012,12.8145,157700.0
2005-09-30 11:00:00,19.3,19.33,19.28,19.31,129700.0,12.8145,12.8344,12.8012,12.8211,129700.0
2005-09-30 11:05:00,19.32,19.32,19.22,19.25,172500.0,12.8278,12.8278,12.7614,12.7813,172500.0
2005-09-30 11:10:00,19.26,19.32,19.24,19.28,183000.0,12.7879,12.8278,12.7746,12.8012,183000.0
2005-09-30 11:15:00,19.27,19.33,19.25,19.3,153200.0,12.7946,12.8344,12.7813,12.8145,153200.0
2005-09-30 11:20:00,19.31,19.33,19.24,19.25,244800.0,12.8211,12.8344,12.7746,12.7813,244800.0
2005-09-30 11:25:00,19.25,19.27,19.22,19.22,115200.0,12.7813,12.7946,12.7614,12.7614,115200.0
2005-09-30 11:30:00,19.22,19.26,19.21,19.21,89100.0,12.7614,12.7879,12.7547,12.7547,89100.0
2005-09-30 11:35:00,19.21,19.25,19.2,19.25,324000.0,12.7547,12.7813,12.7481,12.7813,324000.0
2005-09-30 11:40:00,19.25,19.29,19.23,19.28,131500.0,12.7813,12.8078,12.768,12.8012,131500.0
2005-09-30 11:45:00,19.27,19.28,19.25,19.26,123200.0,12.7946,12.8012,12.7813,12.7879,123200.0
2005-09-30 11:50:00,19.26,19.28,19.22,19.28,145200.0,12.7879,12.8012,12.7614,12.8012,145200.0
2005-09-30 11:55:00,19.26,19.28,19.25,19.26,113100.0,12.7879,12.8012,12.7813,12.7879,113100.0
2005-09-30 12:00:00,19.26,19.29,19.26,19.28,121700.0,12.7879,12.8078,12.7879,12.8012,121700.0
2005-09-30 12:05:00,19.27,19.3,19.27,19.29,75400.0,12.7946,12.8145,12.7946,12.8078,75400.0
2005-09-30 12:10:00,19.3,19.32,19.29,19.3,73300.0,12.8145,12.8278,12.8078,12.8145,73300.0
2005-09-30 12:15:00,19.31,19.33,19.29,19.32,67000.0,12.8211,12.8344,12.8078,12.8278,67000.0
2005-09-30 12:20:00,19.31,19.35,19.31,19.35,180200.0,12.8211,12.8477,12.8211,12.8477,180200.0
2005-09-30 12:25:00,19.34,19.42,19.34,19.39,232400.0,12.841,12.8941,12.841,12.8742,232400.0
2005-09-30 12:30:00,19.35,19.45,19.35,19.42,266500.0,12.8477,12.9141,12.8477,12.8941,266500.0
2005-09-30 12:35:00,19.41,19.41,19.28,19.29,105500.0,12.8875,12.8875,12.8012,12.8078,105500.0
2005-09-30 12:40:00,19.29,19.3,19.25,19.26,48900.0,12.8078,12.8145,12.7813,12.7879,48900.0
2005-09-30 12:45:00,19.27,19.27,19.23,19.25,41500.0,12.7946,12.7946,12.768,12.7813,41500.0
2005-09-30 12:50:00,19.25,19.29,19.22,19.28,75700.0,12.7813,12.8078,12.7614,12.8012,75700.0
2005-09-30 12:55:00,19.27,19.29,19.26,19.26,68700.0,12.7946,12.8078,12.7879,12.7879,68700.0
2005-09-30 13:00:00,19.27,19.28,19.25,19.26,71000.0,12.7946,12.8012,12.7813,12.7879,71000.0
2005-09-30 13:05:00,19.26,19.27,19.25,19.25,70300.0,12.7879,12.7946,12.7813,12.7813,70300.0
2005-09-30 13:10:00,19.25,19.25,19.21,19.21,173900.0,12.7813,12.7813,12.7547,12.7547,173900.0
2005-09-30 13:15:00,19.22,19.23,19.16,19.17,92300.0,12.7614,12.768,12.7215,12.7282,92300.0
2005-09-30 13:20:00,19.18,19.2,19.16,19.2,62700.0,12.7348,12.7481,12.7215,12.7481,62700.0
2005-09-30 13:25:00,19.21,19.21,19.2,19.2,52600.0,12.7547,12.7547,12.7481,12.7481,52600.0
2005-09-30 13:30:00,19.21,19.23,19.19,19.22,40300.0,12.7547,12.768,12.7414,12.7614,40300.0
2005-09-30 13:35:00,19.21,19.21,19.19,19.2,37100.0,12.7547,12.7547,12.7414,12.7481,37100.0
2005-09-30 13:40:00,19.2,19.21,19.19,19.19,38900.0,12.7481,12.7547,12.7414,12.7414,38900.0
2005-09-30 13:45:00,19.2,19.21,19.19,19.2,65200.0,12.7481,12.7547,12.7414,12.7481,65200.0
2005-09-30 13:50:00,19.2,19.21,19.18,19.18,107600.0,12.7481,12.7547,12.7348,12.7348,107600.0
2005-09-30 13:55:00,19.18,19.19,19.15,19.16,84000.0,12.7348,12.7414,12.7149,12.7215,84000.0
2005-09-30 14:00:00,19.16,19.16,19.09,19.12,103200.0,12.7215,12.7215,12.675,12.695,103200.0
2005-09-30 14:05:00,19.12,19.25,19.09,19.25,126100.0,12.695,12.7813,12.675,12.7813,126100.0
2005-09-30 14:10:00,19.24,19.31,19.23,19.24,263300.0,12.7746,12.8211,12.768,12.7746,263300.0
2005-09-30 14:15:00,19.23,19.25,19.22,19.24,113800.0,12.768,12.7813,12.7614,12.7746,113800.0
2005-09-30 14:20:00,19.24,19.3,19.22,19.24,60100.0,12.7746,12.8145,12.7614,12.7746,60100.0
2005-09-30 14:25:00,19.24,19.27,19.24,19.24,90700.0,12.7746,12.7946,12.7746,12.7746,90700.0
2005-09-30 14:30:00,19.24,19.28,19.23,19.26,123100.0,12.7746,12.8012,12.768,12.7879,123100.0
2005-09-30 14:35:00,19.27,19.31,19.27,19.31,161600.0,12.7946,12.8211,12.7946,12.8211,161600.0
2005-09-30 14:40:00,19.31,19.32,19.29,19.3,198700.0,12.8211,12.8278,12.8078,12.8145,198700.0
2005-09-30 14:45:00,19.29,19.31,19.25,19.26,104900.0,12.8078,12.8211,12.7813,12.7879,104900.0
2005-09-30 14:50:00,19.26,19.27,19.22,19.23,176000.0,12.7879,12.7946,12.7614,12.768,176000.0
2005-09-30 14:55:00,19.22,19.31,19.22,19.26,201600.0,12.7614,12.8211,12.7614,12.7879,201600.0
2005-09-30 15:00:00,19.26,19.27,19.25,19.25,68200.0,12.7879,12.7946,12.7813,12.7813,68200.0
2005-09-30 15:05:00,19.25,19.31,19.24,19.25,132000.0,12.7813,12.8211,12.7746,12.7813,132000.0
2005-09-30 15:10:00,19.26,19.27,19.25,19.26,99500.0,12.7879,12.7946,12.7813,12.7879,99500.0
2005-09-30 15:15:00,19.26,19.28,19.26,19.27,99900.0,12.7879,12.8012,12.7879,12.7946,99900.0
2005-09-30 15:20:00,19.28,19.3,19.26,19.28,140300.0,12.8012,12.8145,12.7879,12.8012,140300.0
2005-09-30 15:25:00,19.28,19.3,19.26,19.28,195600.0,12.8012,12.8145,12.7879,12.8012,195600.0
2005-09-30 15:30:00,19.27,19.29,19.25,19.27,103500.0,12.7946,12.8078,12.7813,12.7946,103500.0
2005-09-30 15:35:00,19.27,19.31,19.25,19.26,226200.0,12.7946,12.8211,12.7813,12.7879,226200.0
2005-09-30 15:40:00,19.26,19.28,19.25,19.25,177900.0,12.7879,12.8012,12.7813,12.7813,177900.0
2005-09-30 15:45:00,19.25,19.29,19.25,19.25,223600.0,12.7813,12.8078,12.7813,12.7813,223600.0
2005-09-30 15:50:00,19.26,19.27,19.25,19.26,214700.0,12.7879,12.7946,12.7813,12.7879,214700.0
2005-09-30 15:55:00,19.26,19.32,19.25,19.3,341100.0,12.7879,12.8278,12.7813,12.8145,341100.0
2005-10-03 09:30:00,19.33,19.44,19.28,19.28,263100.0,12.8344,12.9074,12.8012,12.8012,263100.0
2005-10-03 09:35:00,19.27,19.32,19.22,19.22,119600.0,12.7946,12.8278,12.7614,12.7614,119600.0
2005-10-03 09:40:00,19.23,19.25,19.11,19.2,205100.0,12.768,12.7813,12.6883,12.7481,205100.0
2005-10-03 09:45:00,19.2,19.44,19.18,19.4,193000.0,12.7481,12.9074,12.7348,12.8809,193000.0
2005-10-03 09:50:00,19.4,19.41,19.33,19.4,155600.0,12.8809,12.8875,12.8344,12.8809,155600.0
2005-10-03 09:55:00,19.39,19.44,19.34,19.43,90900.0,12.8742,12.9074,12.841,12.9008,90900.0
2005-10-03 10:00:00,19.4,19.49,19.37,19.38,171200.0,12.8809,12.9406,12.8609,12.8676,171200.0
2005-10-03 10:05:00,19.38,19.43,19.32,19.37,165500.0,12.8676,12.9008,12.8278,12.8609,165500.0
2005-10-03 10:10:00,19.37,19.39,19.34,19.36,118000.0,12.8609,12.8742,12.841,12.8543,118000.0
2005-10-03 10:15:00,19.36,19.36,19.3,19.31,341600.0,12.8543,12.8543,12.8145,12.8211,341600.0
2005-10-03 10:20:00,19.32,19.33,19.28,19.28,85200.0,12.8278,12.8344,12.8012,12.8012,85200.0
2005-10-03 10:25:00,19.29,19.32,19.26,19.29,211500.0,12.8078,12.8278,12.7879,12.8078,211500.0
2005-10-03 10:30:00,19.27,19.36,19.27,19.34,184200.0,12.7946,12.8543,12.7946,12.841,184200.0
2005-10-03 10:35:00,19.34,19.35,19.28,19.33,81800.0,12.841,12.8477,12.8012,12.8344,81800.0
2005-10-03 10:40:00,19.32,19.33,19.28,19.3,60800.0,12.8278,12.8344,12.8012,12.8145,60800.0
2005-10-03 10:45:00,19.3,19.35,19.3,19.34,36300.0,12.8145,12.8477,12.8145,12.841,36300.0
2005-10-03 10:50:00,19.34,19.36,19.3,19.36,57200.0,12.841,12.8543,12.8145,12.8543,57200.0
2005-10-03 10:55:00,19.36,19.36,19.3,19.3,53000.0,12.8543,12.8543,12.8145,12.8145,53000.0
2005-10-03 11:00:00,19.29,19.31,19.29,19.31,45900.0,12.8078,12.8211,12.8078,12.8211,45900.0
2005-10-03 11:05:00,19.3,19.31,19.28,19.29,56200.0,12.8145,12.8211,12.8012,12.8078,56200.0
2005-10-03 11:10:00,19.29,19.31,19.29,19.3,38000.0,12.8078,12.8211,12.8078,12.8145,38000.0
2005-10-03 11:15:00,19.3,19.32,19.3,19.31,43800.0,12.8145,12.8278,12.8145,12.8211,43800.0
2005-10-03 11:20:00,19.32,19.32,19.28,19.29,96000.0,12.8278,12.8278,12.8012,12.8078,96000.0
2005-10-03 11:25:00,19.3,19.3,19.25,19.26,85700.0,12.8145,12.8145,12.7813,12.7879,85700.0
2005-10-03 11:30:00,19.26,19.27,19.23,19.26,89000.0,12.7879,12.7946,12.768,12.7879,89000.0
2005-10-03 11:35:00,19.26,19.3,19.25,19.29,44200.0,12.7879,12.8145,12.7813,12.8078,44200.0
2005-10-03 11:40:00,19.29,19.31,19.29,19.3,71900.0,12.8078,12.8211,12.8078,12.8145,71900.0
2005-10-03 11:45:00,19.3,19.35,19.29,19.35,90000.0,12.8145,12.8477,12.8078,12.8477,90000.0
2005-10-03 11:50:00,19.35,19.35,19.32,19.34,32000.0,12.8477,12.8477,12.8278,12.841,32000.0
2005-10-03 11:55:00,19.33,19.34,19.28,19.29,83800.0,12.8344,12.841,12.8012,12.8078,83800.0
2005-10-03 12:00:00,19.29,19.29,19.24,19.24,72400.0,12.8078,12.8078,12.7746,12.7746,72400.0
2005-10-03 12:05:00,19.25,19.26,19.24,19.25,335900.0,12.7813,12.7879,12.7746,12.7813,335900.0
2005-10-03 12:10:00,19.25,19.28,19.23,19.24,94900.0,12.7813,12.8012,12.768,12.7746,94900.0
2005-10-03 12:15:00,19.23,19.25,19.21,19.22,139800.0,12.768,12.7813,12.7547,12.7614,139800.0
2005-10-03 12:20:00,19.22,19.23,19.21,19.21,40200.0,12.7614,12.768,12.7547,12.7547,40200.0
2005-10-03 12:25:00,19.22,19.25,19.21,19.25,69300.0,12.7614,12.7813,12.7547,12.7813,69300.0
2005-10-03 12:30:00,19.25,19.25,19.22,19.23,35800.0,12.7813,12.7813,12.7614,12.768,35800.0
2005-10-03 12:35:00,19.23,19.24,19.2,19.22,31400.0,12.768,12.7746,12.7481,12.7614,31400.0
2005-10-03 12:40:00,19.21,19.21,19.18,19.2,65600.0,12.7547,12.7547,12.7348,12.7481,65600.0
2005-10-03 12:45:00,19.19,19.22,19.18,19.21,41200.0,12.7414,12.7614,12.7348,12.7547,41200.0
2005-10-03 12:50:00,19.22,19.25,19.21,19.24,55800.0,12.7614,12.7813,12.7547,12.7746,55800.0
2005-10-03 12:55:00,19.25,19.25,19.21,19.22,47400.0,12.7813,12.7813,12.7547,12.7614,47400.0
2005-10-03 13:00:00,19.22,19.26,19.22,19.25,57100.0,12.7614,12.7879,12.7614,12.7813,57100.0
2005-10-03 13:05:00,19.25,19.3,19.25,19.27,329600.0,12.7813,12.8145,12.7813,12.7946,329600.0
2005-10-03 13:10:00,19.26,19.28,19.24,19.24,56200.0,12.7879,12.8012,12.7746,12.7746,56200.0
2005-10-03 13:15:00,19.24,19.25,19.21,19.21,71900.0,12.7746,12.7813,12.7547,12.7547,71900.0
2005-10-03 13:20:00,19.2,19.23,19.19,19.23,113600.0,12.7481,12.768,12.7414,12.768,113600.0
2005-10-03 13:25:00,19.23,19.24,19.2,19.21,60300.0,12.768,12.7746,12.7481,12.7547,60300.0
2005-10-03 13:30:00,19.22,19.25,19.2,19.25,107500.0,12.7614,12.7813,12.7481,12.7813,107500.0
2005-10-03 13:35:00,19.25,19.26,19.24,19.26,57600.0,12.7813,12.7879,12.7746,12.7879,57600.0
2005-10-03 13:40:00,19.25,19.28,19.25,19.25,57800.0,12.7813,12.8012,12.7813,12.7813,57800.0
2005-10-03 13:45:00,19.25,19.27,19.25,19.26,24800.0,12.7813,12.7946,12.7813,12.7879,24800.0
2005-10-03 13:50:00,19.27,19.28,19.26,19.28,37500.0,12.7946,12.8012,12.7879,12.8012,37500.0
2005-10-03 13:55:00,19.29,19.3,19.25,19.26,94700.0,12.8078,12.8145,12.7813,12.7879,94700.0
2005-10-03 14:00:00,19.27,19.28,19.25,19.26,90400.0,12.7946,12.8012,12.7813,12.7879,90400.0
2005-10-03 14:05:00,19.26,19.29,19.25,19.29,90700.0,12.7879,12.8078,12.7813,12.8078,90700.0
2005-10-03 14:10:00,19.29,19.29,19.26,19.28,90800.0,12.8078,12.8078,12.7879,12.8012,90800.0
2005-10-03 14:15:00,19.27,19.28,19.25,19.26,55500.0,12.7946,12.8012,12.7813,12.7879,55500.0
2005-10-03 14:20:00,19.26,19.3,19.26,19.3,80900.0,12.7879,12.8145,12.7879,12.8145,80900.0
2005-10-03 14:25:00,19.3,19.33,19.29,19.33,149100.0,12.8145,12.8344,12.8078,12.8344,149100.0
2005-10-03 14:30:00,19.32,19.33,19.31,19.31,59200.0,12.8278,12.8344,12.8211,12.8211,59200.0
2005-10-03 14:35:00,19.31,19.33,19.3,19.32,76300.0,12.8211,12.8344,12.8145,12.8278,76300.0
2005-10-03 14:40:00,19.31,19.33,19.3,19.3,95400.0,12.8211,12.8344,12.8145,12.8145,95400.0
2005-10-03 14:45:00,19.3,19.33,19.3,19.32,164700.0,12.8145,12.8344,12.8145,12.8278,164700.0
2005-10-03 14:50:00,19.32,19.34,19.31,19.32,58800.0,12.8278,12.841,12.8211,12.8278,58800.0
2005-10-03 14:55:00,19.33,19.35,19.33,19.34,93700.0,12.8344,12.8477,12.8344,12.841,93700.0
2005-10-03 15:00:00,19.34,19.34,19.29,19.3,92400.0,12.841,12.841,12.8078,12.8145,92400.0
2005-10-03 15:05:00,19.31,19.35,19.3,19.32,138500.0,12.8211,12.8477,12.8145,12.8278,138500.0
2005-10-03 15:10:00,19.31,19.35,19.3,19.35,78100.0,12.8211,12.8477,12.8145,12.8477,78100.0
2005-10-03 15:15:00,19.35,19.37,19.33,19.37,132600.0,12.8477,12.8609,12.8344,12.8609,132600.0
2005-10-03 15:20:00,19.37,19.37,19.31,19.35,301400.0,12.8609,12.8609,12.8211,12.8477,301400.0
2005-10-03 15:25:00,19.36,19.38,19.35,19.38,130500.0,12.8543,12.8676,12.8477,12.8676,130500.0
2005-10-03 15:30:00,19.38,19.4,19.37,19.4,130800.0,12.8676,12.8809,12.8609,12.8809,130800.0
2005-10-03 15:35:00,19.39,19.43,19.39,19.4,174000.0,12.8742,12.9008,12.8742,12.8809,174000.0
2005-10-03 15:40:00,19.41,19.41,19.36,19.4,185500.0,12.8875,12.8875,12.8543,12.8809,185500.0
2005-10-03 15:45:00,19.39,19.4,19.37,19.39,233300.0,12.8742,12.8809,12.8609,12.8742,233300.0
2005-10-03 15:50:00,19.4,19.4,19.37,19.39,211100.0,12.8809,12.8809,12.8609,12.8742,211100.0
2005-10-03 15:55:00,19.39,19.41,19.37,19.41,285300.0,12.8742,12.8875,12.8609,12.8875,285300.0
2005-10-04 09:30:00,19.55,19.55,19.35,19.42,155900.0,12.9805,12.9805,12.8477,12.8941,155900.0
2005-10-04 09:35:00,19.42,19.42,19.35,19.35,68500.0,12.8941,12.8941,12.8477,12.8477,68500.0
2005-10-04 09:40:00,19.36,19.44,19.34,19.41,83100.0,12.8543,12.9074,12.841,12.8875,83100.0
2005-10-04 09:45:00,19.41,19.45,19.4,19.45,61600.0,12.8875,12.9141,12.8809,12.9141,61600.0
2005-10-04 09:50:00,19.45,19.48,19.45,19.45,103400.0,12.9141,12.934,12.9141,12.9141,103400.0
2005-10-04 09:55:00,19.46,19.47,19.39,19.41,91000.0,12.9207,12.9273,12.8742,12.8875,91000.0
2005-10-04 10:00:00,19.41,19.45,19.41,19.44,103500.0,12.8875,12.9141,12.8875,12.9074,103500.0
2005-10-04 10:05:00,19.43,19.45,19.42,19.44,119600.0,12.9008,12.9141,12.8941,12.9074,119600.0
2005-10-04 10:10:00,19.43,19.47,19.41,19.47,145500.0,12.9008,12.9273,12.8875,12.9273,145500.0
2005-10-04 10:15:00,19.46,19.48,19.44,19.44,104300.0,12.9207,12.934,12.9074,12.9074,104300.0
2005-10-04 10:20:00,19.45,19.48,19.44,19.46,90300.0,12.9141,12.934,12.9074,12.9207,90300.0
2005-10-04 10:25:00,19.46,19.48,19.45,19.48,48100.0,12.9207,12.934,12.9141,12.934,48100.0
2005-10-04 10:30:00,19.48,19.57,19.47,19.56,251200.0,12.934,12.9937,12.9273,12.9871,251200.0
2005-10-04 10:35:00,19.56,19.62,19.56,19.61,197900.0,12.9871,13.0269,12.9871,13.0203,197900.0
2005-10-04 10:40:00,19.61,19.68,19.6,19.68,130500.0,13.0203,13.0668,13.0137,13.0668,130500.0
2005-10-04 10:45:00,19.67,19.77,19.67,19.72,265200.0,13.0601,13.1265,13.0601,13.0933,265200.0
2005-10-04 10:50:00,19.72,19.73,19.67,19.73,216000.0,13.0933,13.1,13.0601,13.1,216000.0
2005-10-04 10:55:00,19.72,19.72,19.65,19.67,114100.0,13.0933,13.0933,13.0469,13.0601,114100.0
2005-10-04 11:00:00,19.68,19.7,19.66,19.66,96500.0,13.0668,13.0801,13.0535,13.0535,96500.0
2005-10-04 11:05:00,19.66,19.66,19.62,19.63,217900.0,13.0535,13.0535,13.0269,13.0336,217900.0
2005-10-04 11:10:00,19.63,19.66,19.63,19.65,39400.0,13.0336,13.0535,13.0336,13.0469,39400.0
2005-10-04 11:15:00,19.65,19.68,19.65,19.67,97700.0,13.0469,13.0668,13.0469,13.0601,97700.0
2005-10-04 11:20:00,19.66,19.69,19.65,19.69,118900.0,13.0535,13.0734,13.0469,13.0734,118900.0
2005-10-04 11:25:00,19.69,19.72,19.68,19.68,85900.0,13.0734,13.0933,13.0668,13.0668,85900.0
2005-10-04 11:30:00,19.69,19.72,19.68,19.71,47500.0,13.0734,13.0933,13.0668,13.0867,47500.0
2005-10-04 11:35:00,19.71,19.74,19.69,19.74,52600.0,13.0867,13.1066,13.0734,13.1066,52600.0
2005-10-04 11:40:00,19.74,19.75,19.73,19.75,96700.0,13.1066,13.1133,13.1,13.1133,96700.0
2005-10-04 11:45:00,19.75,19.77,19.72,19.76,131000.0,13.1133,13.1265,13.0933,13.1199,131000.0
2005-10-04 11:50:00,19.76,19.76,19.75,19.75,35300.0,13.1199,13.1199,13.1133,13.1133,35300.0
2005-10-04 11:55:00,19.75,19.79,19.75,19.79,77000.0,13.1133,13.1398,13.1133,13.1398,77000.0
2005-10-04 12:00:00,19.79,19.83,19.78,19.78,144700.0,13.1398,13.1664,13.1332,13.1332,144700.0
2005-10-04 12:05:00,19.78,19.8,19.75,19.78,148000.0,13.1332,13.1465,13.1133,13.1332,148000.0
2005-10-04 12:10:00,19.78,19.8,19.78,19.8,149400.0,13.1332,13.1465,13.1332,13.1465,149400.0
2005-10-04 12:15:00,19.79,19.83,19.79,19.81,65900.0,13.1398,13.1664,13.1398,13.1531,65900.0
2005-10-04 12:20:00,19.81,19.82,19.81,19.81,46200.0,13.1531,13.1597,13.1531,13.1531,46200.0
2005-10-04 12:25:00,19.82,19.85,19.81,19.85,72900.0,13.1597,13.1797,13.1531,13.1797,72900.0
2005-10-04 12:30:00,19.85,19.87,19.85,19.86,113200.0,13.1797,13.1929,13.1797,13.1863,113200.0
2005-10-04 12:35:00,19.85,19.86,19.81,19.82,129500.0,13.1797,13.1863,13.1531,13.1597,129500.0
2005-10-04 12:40:00,19.82,19.82,19.76,19.77,111000.0,13.1597,13.1597,13.1199,13.1265,111000.0
2005-10-04 12:45:00,19.77,19.8,19.75,19.75,95600.0,13.1265,13.1465,13.1133,13.1133,95600.0
2005-10-04 12:50:00,19.75,19.77,19.73,19.76,233500.0,13.1133,13.1265,13.1,13.1199,233500.0
2005-10-04 12:55:00,19.76,19.78,19.76,19.77,140100.0,13.1199,13.1332,13.1199,13.1265,140100.0
2005-10-04 13:00:00,19.76,19.82,19.75,19.81,121300.0,13.1199,13.1597,13.1133,13.1531,121300.0
2005-10-04 13:05:00,19.81,19.83,19.8,19.8,75700.0,13.1531,13.1664,13.1465,13.1465,75700.0
2005-10-04 13:10:00,19.8,19.8,19.78,19.78,74400.0,13.1465,13.1465,13.1332,13.1332,74400.0
2005-10-04 13:15:00,19.79,19.81,19.79,19.8,95300.0,13.1398,13.1531,13.1398,13.1465,95300.0
2005-10-04 13:20:00,19.81,19.82,19.8,19.81,51000.0,13.1531,13.1597,13.1465,13.1531,51000.0
2005-10-04 13:25:00,19.81,19.86,19.81,19.85,74100.0,13.1531,13.1863,13.1531,13.1797,74100.0
2005-10-04 13:30:00,19.86,19.89,19.84,19.88,273200.0,13.1863,13.2062,13.173,13.1996,273200.0
2005-10-04 13:35:00,19.86,19.88,19.84,19.88,259800.0,13.1863,13.1996,13.173,13.1996,259800.0
2005-10-04 13:40:00,19.88,19.89,19.78,19.79,98600.0,13.1996,13.2062,13.1332,13.1398,98600.0
2005-10-04 13:45:00,19.79,19.8,19.77,19.78,104300.0,13.1398,13.1465,13.1265,13.1332,104300.0
2005-10-04 13:50:00,19.78,19.78,19.65,19.69,389800.0,13.1332,13.1332,13.0469,13.0734,389800.0
2005-10-04 13:55:00,19.69,19.7,19.6,19.62,282400.0,13.0734,13.0801,13.0137,13.0269,282400.0
2005-10-04 14:00:00,19.62,19.64,19.6,19.63,139600.0,13.0269,13.0402,13.0137,13.0336,139600.0
2005-10-04 14:05:00,19.63,19.7,19.63,19.63,220700.0,13.0336,13.0801,13.0336,13.0336,220700.0
2005-10-04 14:10:00,19.63,19.67,19.63,19.66,449600.0,13.0336,13.0601,13.0336,13.0535,449600.0
2005-10-04 14:15:00,19.65,19.66,19.6,19.61,247400.0,13.0469,13.0535,13.0137,13.0203,247400.0
2005-10-04 14:20:00,19.61,19.68,19.61,19.66,46400.0,13.0203,13.0668,13.0203,13.0535,46400.0
2005-10-04 14:25:00,19.66,19.66,19.56,19.59,413200.0,13.0535,13.0535,12.9871,13.007,413200.0
2005-10-04 14:30:00,19.58,19.59,19.55,19.56,204400.0,13.0004,13.007,12.9805,12.9871,204400.0
2005-10-04 14:35:00,19.55,19.57,19.51,19.55,138900.0,12.9805,12.9937,12.9539,12.9805,138900.0
2005-10-04 14:40:00,19.54,19.56,19.53,19.56,216900.0,12.9738,12.9871,12.9672,12.9871,216900.0
2005-10-04 14:45:00,19.56,19.58,19.55,19.57,208700.0,12.9871,13.0004,12.9805,12.9937,208700.0
2005-10-04 14:50:00,19.57,19.58,19.55,19.55,122600.0,12.9937,13.0004,12.9805,12.9805,122600.0
2005-10-04 14:55:00,19.56,19.56,19.33,19.35,184500.0,12.9871,12.9871,12.8344,12.8477,184500.0
2005-10-04 15:00:00,19.33,19.46,19.32,19.4,247200.0,12.8344,12.9207,12.8278,12.8809,247200.0
2005-10-04 15:05:00,19.42,19.44,19.41,19.42,83600.0,12.8941,12.9074,12.8875,12.8941,83600.0
2005-10-04 15:10:00,19.42,19.42,19.37,19.37,149400.0,12.8941,12.8941,12.8609,12.8609,149400.0
2005-10-04 15:15:00,19.37,19.42,19.37,19.39,109700.0,12.8609,12.8941,12.8609,12.8742,109700.0
2005-10-04 15:20:00,19.39,19.39,19.32,19.35,225600.0,12.8742,12.8742,12.8278,12.8477,225600.0
2005-10-04 15:25:00,19.35,19.41,19.34,19.39,200300.0,12.8477,12.8875,12.841,12.8742,200300.0
2005-10-04 15:30:00,19.39,19.4,19.36,19.38,205500.0,12.8742,12.8809,12.8543,12.8676,205500.0
2005-10-04 15:35:00,19.37,19.38,19.36,19.37,95800.0,12.8609,12.8676,12.8543,12.8609,95800.0
2005-10-04 15:40:00,19.37,19.38,19.35,19.35,239300.0,12.8609,12.8676,12.8477,12.8477,239300.0
2005-10-04 15:45:00,19.34,19.36,19.33,19.35,228400.0,12.841,12.8543,12.8344,12.8477,228400.0
2005-10-04 15:50:00,19.35,19.35,19.28,19.31,395300.0,12.8477,12.8477,12.8012,12.8211,395300.0
2005-10-04 15:55:00,19.31,19.32,19.24,19.25,260100.0,12.8211,12.8278,12.7746,12.7813,260100.0
2005-10-05 09:30:00,19.02,19.15,19.0,19.05,327700.0,12.6286,12.7149,12.6153,12.6485,327700.0
2005-10-05 09:35:00,19.02,19.05,18.76,18.86,477900.0,12.6286,12.6485,12.4559,12.5223,477900.0
2005-10-05 09:40:00,18.86,18.9,18.62,18.7,289900.0,12.5223,12.5489,12.363,12.4161,289900.0
2005-10-05 09:45:00,18.62,18.76,18.6,18.74,232400.0,12.363,12.4559,12.3497,12.4427,232400.0
2005-10-05 09:50:00,18.73,18.86,18.71,18.8,147000.0,12.436,12.5223,12.4227,12.4825,147000.0
2005-10-05 09:55:00,18.79,18.82,18.72,18.75,123000.0,12.4759,12.4958,12.4294,12.4493,123000.0
2005-10-05 10:00:00,18.75,18.75,18.6,18.6,276900.0,12.4493,12.4493,12.3497,12.3497,276900.0
2005-10-05 10:05:00,18.6,18.61,18.42,18.54,365400.0,12.3497,12.3563,12.2302,12.3099,365400.0
2005-10-05 10:10:00,18.53,18.72,18.52,18.71,235700.0,12.3032,12.4294,12.2966,12.4227,235700.0
2005-10-05 10:15:00,18.72,18.78,18.55,18.67,169600.0,12.4294,12.4692,12.3165,12.3962,169600.0
2005-10-05 10:20:00,18.67,18.72,18.59,18.68,200500.0,12.3962,12.4294,12.3431,12.4028,200500.0
2005-10-05 10:25:00,18.68,18.75,18.63,18.69,241900.0,12.4028,12.4493,12.3696,12.4095,241900.0
2005-10-05 10:30:00,18.69,18.79,18.69,18.77,163100.0,12.4095,12.4759,12.4095,12.4626,163100.0
2005-10-05 10:35:00,18.79,18.82,18.78,18.8,332800.0,12.4759,12.4958,12.4692,12.4825,332800.0
2005-10-05 10:40:00,18.79,18.82,18.77,18.8,93200.0,12.4759,12.4958,12.4626,12.4825,93200.0
2005-10-05 10:45:00,18.8,18.86,18.8,18.85,185400.0,12.4825,12.5223,12.4825,12.5157,185400.0
2005-10-05 10:50:00,18.85,18.87,18.83,18.85,566600.0,12.5157,12.529,12.5024,12.5157,566600.0
2005-10-05 10:55:00,18.85,18.89,18.85,18.89,155500.0,12.5157,12.5422,12.5157,12.5422,155500.0
2005-10-05 11:00:00,18.88,18.88,18.78,18.79,108400.0,12.5356,12.5356,12.4692,12.4759,108400.0
2005-10-05 11:05:00,18.8,18.83,18.78,18.82,169100.0,12.4825,12.5024,12.4692,12.4958,169100.0
2005-10-05 11:10:00,18.81,18.84,18.8,18.82,81000.0,12.4891,12.509,12.4825,12.4958,81000.0
2005-10-05 11:15:00,18.82,18.85,18.81,18.84,110500.0,12.4958,12.5157,12.4891,12.509,110500.0
2005-10-05 11:20:00,18.84,18.85,18.82,18.85,84500.0,12.509,12.5157,12.4958,12.5157,84500.0
2005-10-05 11:25:00,18.85,18.85,18.74,18.74,177100.0,12.5157,12.5157,12.4427,12.4427,177100.0
2005-10-05 11:30:00,18.73,18.79,18.71,18.74,130000.0,12.436,12.4759,12.4227,12.4427,130000.0
2005-10-05 11:35:00,18.74,18.74,18.66,18.68,108900.0,12.4427,12.4427,12.3895,12.4028,108900.0
2005-10-05 11:40:00,18.67,18.68,18.63,18.63,135200.0,12.3962,12.4028,12.3696,12.3696,135200.0
2005-10-05 11:45:00,18.63,18.69,18.61,18.65,90200.0,12.3696,12.4095,12.3563,12.3829,90200.0
2005-10-05 11:50:00,18.64,18.65,18.56,18.57,103500.0,12.3763,12.3829,12.3231,12.3298,103500.0
2005-10-05 11:55:00,18.56,18.58,18.53,18.55,148300.0,12.3231,12.3364,12.3032,12.3165,148300.0
2005-10-05 12:00:00,18.57,18.58,18.52,18.56,100300.0,12.3298,12.3364,12.2966,12.3231,100300.0
2005-10-05 12:05:00,18.56,18.59,18.55,18.56,140900.0,12.3231,12.3431,12.3165,12.3231,140900.0
2005-10-05 12:10:00,18.57,18.58,18.56,18.56,37800.0,12.3298,12.3364,12.3231,12.3231,37800.0
2005-10-05 12:15:00,18.57,18.61,18.55,18.6,98000.0,12.3298,12.3563,12.3165,12.3497,98000.0
2005-10-05 12:20:00,18.59,18.64,18.58,18.64,61500.0,12.3431,12.3763,12.3364,12.3763,61500.0
2005-10-05 12:25:00,18.64,18.7,18.63,18.69,56900.0,12.3763,12.4161,12.3696,12.4095,56900.0
2005-10-05 12:30:00,18.68,18.74,18.68,18.72,122400.0,12.4028,12.4427,12.4028,12.4294,122400.0
2005-10-05 12:35:00,18.74,18.78,18.69,18.76,45100.0,12.4427,12.4692,12.4095,12.4559,45100.0
2005-10-05 12:40:00,18.78,18.78,18.75,18.76,51900.0,12.4692,12.4692,12.4493,12.4559,51900.0
2005-10-05 12:45:00,18.76,18.8,18.75,18.77,42800.0,12.4559,12.4825,12.4493,12.4626,42800.0
2005-10-05 12:50:00,18.77,18.78,18.7,18.71,39000.0,12.4626,12.4692,12.4161,12.4227,39000.0
2005-10-05 12:55:00,18.7,18.72,18.67,18.68,71300.0,12.4161,12.4294,12.3962,12.4028,71300.0
2005-10-05 13:00:00,18.68,18.7,18.6,18.6,182400.0,12.4028,12.4161,12.3497,12.3497,182400.0
2005-10-05 13:05:00,18.61,18.65,18.6,18.65,64200.0,12.3563,12.3829,12.3497,12.3829,64200.0
2005-10-05 13:10:00,18.64,18.64,18.59,18.59,51500.0,12.3763,12.3763,12.3431,12.3431,51500.0
2005-10-05 13:15:00,18.6,18.62,18.57,18.59,109300.0,12.3497,12.363,12.3298,12.3431,109300.0
2005-10-05 13:20:00,18.6,18.68,18.59,18.65,284600.0,12.3497,12.4028,12.3431,12.3829,284600.0
2005-10-05 13:25:00,18.65,18.68,18.65,18.65,136600.0,12.3829,12.4028,12.3829,12.3829,136600.0
2005-10-05 13:30:00,18.65,18.66,18.6,18.64,67200.0,12.3829,12.3895,12.3497,12.3763,67200.0
2005-10-05 13:35:00,18.63,18.66,18.62,18.63,59900.0,12.3696,12.3895,12.363,12.3696,59900.0
2005-10-05 13:40:00,18.63,18.65,18.62,18.65,46000.0,12.3696,12.3829,12.363,12.3829,46000.0
2005-10-05 13:45:00,18.64,18.66,18.64,18.65,79100.0,12.3763,12.3895,12.3763,12.3829,79100.0
2005-10-05 13:50:00,18.65,18.67,18.64,18.66,87700.0,12.3829,12.3962,12.3763,12.3895,87700.0
2005-10-05 13:55:00,18.64,18.67,18.63,18.66,106900.0,12.3763,12.3962,12.3696,12.3895,106900.0
2005-10-05 14:00:00,18.65,18.72,18.64,18.67,82500.0,12.3829,12.4294,12.3763,12.3962,82500.0
2005-10-05 14:05:00,18.66,18.67,18.63,18.66,65700.0,12.3895,12.3962,12.3696,12.3895,65700.0
2005-10-05 14:10:00,18.64,18.71,18.64,18.71,55100.0,12.3763,12.4227,12.3763,12.4227,55100.0
2005-10-05 14:15:00,18.71,18.73,18.64,18.65,108300.0,12.4227,12.436,12.3763,12.3829,108300.0
2005-10-05 14:20:00,18.64,18.75,18.64,18.73,88300.0,12.3763,12.4493,12.3763,12.436,88300.0
2005-10-05 14:25:00,18.73,18.73,18.69,18.7,74900.0,12.436,12.436,12.4095,12.4161,74900.0
2005-10-05 14:30:00,18.69,18.72,18.67,18.71,119900.0,12.4095,12.4294,12.3962,12.4227,119900.0
2005-10-05 14:35:00,18.71,18.74,18.7,18.73,116400.0,12.4227,12.4427,12.4161,12.436,116400.0
2005-10-05 14:40:00,18.73,18.79,18.72,18.78,81500.0,12.436,12.4759,12.4294,12.4692,81500.0
2005-10-05 14:45:00,18.8,18.8,18.72,18.74,105100.0,12.4825,12.4825,12.4294,12.4427,105100.0
2005-10-05 14:50:00,18.75,18.75,18.71,18.71,68300.0,12.4493,12.4493,12.4227,12.4227,68300.0
2005-10-05 14:55:00,18.72,18.77,18.71,18.76,78000.0,12.4294,12.4626,12.4227,12.4559,78000.0
2005-10-05 15:00:00,18.76,18.76,18.72,18.75,173500.0,12.4559,12.4559,12.4294,12.4493,173500.0
2005-10-05 15:05:00,18.75,18.79,18.73,18.76,96100.0,12.4493,12.4759,12.436,12.4559,96100.0
2005-10-05 15:10:00,18.76,18.77,18.74,18.75,122300.0,12.4559,12.4626,12.4427,12.4493,122300.0
2005-10-05 15:15:00,18.75,18.75,18.7,18.7,67700.0,12.4493,12.4493,12.4161,12.4161,67700.0
2005-10-05 15:20:00,18.7,18.71,18.67,18.69,212000.0,12.4161,12.4227,12.3962,12.4095,212000.0
2005-10-05 15:25:00,18.69,18.72,18.67,18.7,173700.0,12.4095,12.4294,12.3962,12.4161,173700.0
2005-10-05 15:30:00,18.7,18.73,18.68,18.72,156000.0,12.4161,12.436,12.4028,12.4294,156000.0
2005-10-05 15:35:00,18.72,18.73,18.64,18.64,295500.0,12.4294,12.436,12.3763,12.3763,295500.0
2005-10-05 15:40:00,18.64,18.68,18.59,18.59,181600.0,12.3763,12.4028,12.3431,12.3431,181600.0
2005-10-05 15:45:00,18.59,18.6,18.52,18.53,248200.0,12.3431,12.3497,12.2966,12.3032,248200.0
2005-10-05 15:50:00,18.53,18.57,18.52,18.55,247600.0,12.3032,12.3298,12.2966,12.3165,247600.0
2005-10-05 15:55:00,18.55,18.56,18.52,18.53,406500.0,12.3165,12.3231,12.2966,12.3032,406500.0
2005-10-06 09:30:00,18.86,19.2,18.85,19.2,335100.0,12.5223,12.7481,12.5157,12.7481,335100.0
2005-10-06 09:35:00,19.18,19.24,18.97,19.0,356900.0,12.7348,12.7746,12.5954,12.6153,356900.0
2005-10-06 09:40:00,19.0,19.05,18.99,19.03,436900.0,12.6153,12.6485,12.6086,12.6352,436900.0
2005-10-06 09:45:00,19.03,19.04,18.88,18.88,379900.0,12.6352,12.6418,12.5356,12.5356,379900.0
2005-10-06 09:50:00,18.86,18.94,18.85,18.89,184600.0,12.5223,12.5754,12.5157,12.5422,184600.0
2005-10-06 09:55:00,18.89,18.95,18.89,18.91,668100.0,12.5422,12.5821,12.5422,12.5555,668100.0
2005-10-06 10:00:00,18.92,18.92,18.72,18.72,296800.0,12.5622,12.5622,12.4294,12.4294,296800.0
2005-10-06 10:05:00,18.73,18.73,18.53,18.54,236300.0,12.436,12.436,12.3032,12.3099,236300.0
2005-10-06 10:10:00,18.53,18.82,18.53,18.65,287900.0,12.3032,12.4958,12.3032,12.3829,287900.0
2005-10-06 10:15:00,18.66,18.78,18.51,18.6,189900.0,12.3895,12.4692,12.2899,12.3497,189900.0
2005-10-06 10:20:00,18.61,18.63,18.57,18.58,128900.0,12.3563,12.3696,12.3298,12.3364,128900.0
2005-10-06 10:25:00,18.59,18.66,18.55,18.66,97600.0,12.3431,12.3895,12.3165,12.3895,97600.0
2005-10-06 10:30:00,18.66,18.74,18.64,18.7,500100.0,12.3895,12.4427,12.3763,12.4161,500100.0
2005-10-06 10:35:00,18.71,18.71,18.65,18.65,113800.0,12.4227,12.4227,12.3829,12.3829,113800.0
2005-10-06 10:40:00,18.65,18.71,18.63,18.71,196400.0,12.3829,12.4227,12.3696,12.4227,196400.0
2005-10-06 10:45:00,18.72,18.75,18.7,18.75,137800.0,12.4294,12.4493,12.4161,12.4493,137800.0
2005-10-06 10:50:00,18.75,18.76,18.68,18.75,72400.0,12.4493,12.4559,12.4028,12.4493,72400.0
2005-10-06 10:55:00,18.75,18.79,18.72,18.78,149000.0,12.4493,12.4759,12.4294,12.4692,149000.0
2005-10-06 11:00:00,18.79,18.79,18.76,18.77,134200.0,12.4759,12.4759,12.4559,12.4626,134200.0
2005-10-06 11:05:00,18.77,18.81,18.76,18.81,139000.0,12.4626,12.4891,12.4559,12.4891,139000.0
2005-10-06 11:10:00,18.8,18.88,18.8,18.82,156100.0,12.4825,12.5356,12.4825,12.4958,156100.0
2005-10-06 11:15:00,18.82,18.9,18.82,18.89,150800.0,12.4958,12.5489,12.4958,12.5422,150800.0
2005-10-06 11:20:00,18.89,18.89,18.82,18.82,67200.0,12.5422,12.5422,12.4958,12.4958,67200.0
2005-10-06 11:25:00,18.82,18.84,18.8,18.82,63700.0,12.4958,12.509,12.4825,12.4958,63700.0
2005-10-06 11:30:00,18.82,18.85,18.82,18.83,69800.0,12.4958,12.5157,12.4958,12.5024,69800.0
2005-10-06 11:35:00,18.82,18.85,18.81,18.84,52800.0,12.4958,12.5157,12.4891,12.509,52800.0
2005-10-06 11:40:00,18.83,18.84,18.8,18.84,66000.0,12.5024,12.509,12.4825,12.509,66000.0
2005-10-06 11:45:00,18.84,18.84,18.79,18.79,166500.0,12.509,12.509,12.4759,12.4759,166500.0
2005-10-06 11:50:00,18.79,18.8,18.72,18.73,62000.0,12.4759,12.4825,12.4294,12.436,62000.0
2005-10-06 11:55:00,18.73,18.77,18.72,18.77,36000.0,12.436,12.4626,12.4294,12.4626,36000.0
2005-10-06 12:00:00,18.77,18.82,18.76,18.82,50500.0,12.4626,12.4958,12.4559,12.4958,50500.0
2005-10-06 12:05:00,18.83,18.86,18.77,18.79,627900.0,12.5024,12.5223,12.4626,12.4759,627900.0
2005-10-06 12:10:00,18.79,18.85,18.77,18.77,83800.0,12.4759,12.5157,12.4626,12.4626,83800.0
2005-10-06 12:15:00,18.77,18.78,18.75,18.78,53900.0,12.4626,12.4692,12.4493,12.4692,53900.0
2005-10-06 12:20:00,18.78,18.82,18.78,18.81,36100.0,12.4692,12.4958,12.4692,12.4891,36100.0
2005-10-06 12:25:00,18.81,18.83,18.71,18.75,79900.0,12.4891,12.5024,12.4227,12.4493,79900.0
2005-10-06 12:30:00,18.76,18.8,18.67,18.76,75300.0,12.4559,12.4825,12.3962,12.4559,75300.0
2005-10-06 12:35:00,18.76,18.79,18.75,18.78,142200.0,12.4559,12.4759,12.4493,12.4692,142200.0
2005-10-06 12:40:00,18.78,18.79,18.73,18.78,61600.0,12.4692,12.4759,12.436,12.4692,61600.0
2005-10-06 12:45:00,18.76,18.79,18.75,18.77,40000.0,12.4559,12.4759,12.4493,12.4626,40000.0
2005-10-06 12:50:00,18.78,18.79,18.76,18.78,61200.0,12.4692,12.4759,12.4559,12.4692,61200.0
2005-10-06 12:55:00,18.78,18.89,18.78,18.84,286300.0,12.4692,12.5422,12.4692,12.509,286300.0
2005-10-06 13:00:00,18.84,18.86,18.82,18.82,96600.0,12.509,12.5223,12.4958,12.4958,96600.0
2005-10-06 13:05:00,18.82,18.84,18.78,18.79,179800.0,12.4958,12.509,12.4692,12.4759,179800.0
2005-10-06 13:10:00,18.81,18.81,18.77,18.79,47600.0,12.4891,12.4891,12.4626,12.4759,47600.0
2005-10-06 13:15:00,18.78,18.78,18.72,18.74,107900.0,12.4692,12.4692,12.4294,12.4427,107900.0
2005-10-06 13:20:00,18.75,18.77,18.74,18.76,77200.0,12.4493,12.4626,12.4427,12.4559,77200.0
2005-10-06 13:25:00,18.75,18.79,18.72,18.77,130800.0,12.4493,12.4759,12.4294,12.4626,130800.0
2005-10-06 13:30:00,18.79,18.79,18.76,18.78,42200.0,12.4759,12.4759,12.4559,12.4692,42200.0
2005-10-06 13:35:00,18.79,18.8,18.77,18.8,35000.0,12.4759,12.4825,12.4626,12.4825,35000.0
2005-10-06 13:40:00,18.8,18.82,18.78,18.78,88900.0,12.4825,12.4958,12.4692,12.4692,88900.0
2005-10-06 13:45:00,18.79,18.8,18.75,18.76,46100.0,12.4759,12.4825,12.4493,12.4559,46100.0
2005-10-06 13:50:00,18.77,18.77,18.66,18.69,70500.0,12.4626,12.4626,12.3895,12.4095,70500.0
2005-10-06 13:55:00,18.69,18.71,18.65,18.66,103000.0,12.4095,12.4227,12.3829,12.3895,103000.0
2005-10-06 14:00:00,18.67,18.67,18.55,18.59,117300.0,12.3962,12.3962,12.3165,12.3431,117300.0
2005-10-06 14:05:00,18.6,18.68,18.59,18.62,138300.0,12.3497,12.4028,12.3431,12.363,138300.0
2005-10-06 14:10:00,18.61,18.66,18.61,18.65,54600.0,12.3563,12.3895,12.3563,12.3829,54600.0
2005-10-06 14:15:00,18.64,18.7,18.63,18.7,118500.0,12.3763,12.4161,12.3696,12.4161,118500.0
2005-10-06 14:20:00,18.7,18.7,18.63,18.63,106300.0,12.4161,12.4161,12.3696,12.3696,106300.0
2005-10-06 14:25:00,18.63,18.69,18.63,18.65,96700.0,12.3696,12.4095,12.3696,12.3829,96700.0
2005-10-06 14:30:00,18.65,18.68,18.64,18.67,183700.0,12.3829,12.4028,12.3763,12.3962,183700.0
2005-10-06 14:35:00,18.66,18.68,18.61,18.65,73900.0,12.3895,12.4028,12.3563,12.3829,73900.0
2005-10-06 14:40:00,18.65,18.68,18.63,18.63,53400.0,12.3829,12.4028,12.3696,12.3696,53400.0
2005-10-06 14:45:00,18.65,18.68,18.65,18.65,44700.0,12.3829,12.4028,12.3829,12.3829,44700.0
2005-10-06 14:50:00,18.66,18.67,18.61,18.65,168900.0,12.3895,12.3962,12.3563,12.3829,168900.0
2005-10-06 14:55:00,18.63,18.66,18.62,18.64,55300.0,12.3696,12.3895,12.363,12.3763,55300.0
2005-10-06 15:00:00,18.64,18.65,18.62,18.64,146200.0,12.3763,12.3829,12.363,12.3763,146200.0
2005-10-06 15:05:00,18.63,18.64,18.51,18.53,170400.0,12.3696,12.3763,12.2899,12.3032,170400.0
2005-10-06 15:10:00,18.53,18.58,18.52,18.58,177100.0,12.3032,12.3364,12.2966,12.3364,177100.0
2005-10-06 15:15:00,18.58,18.63,18.58,18.63,184300.0,12.3364,12.3696,12.3364,12.3696,184300.0
2005-10-06 15:20:00,18.63,18.63,18.53,18.54,279000.0,12.3696,12.3696,12.3032,12.3099,279000.0
2005-10-06 15:25:00,18.54,18.58,18.53,18.55,188800.0,12.3099,12.3364,12.3032,12.3165,188800.0
2005-10-06 15:30:00,18.56,18.56,18.48,18.49,383200.0,12.3231,12.3231,12.27,12.2767,383200.0
2005-10-06 15:35:00,18.49,18.49,18.38,18.45,326800.0,12.2767,12.2767,12.2036,12.2501,326800.0
2005-10-06 15:40:00,18.45,18.59,18.45,18.59,179000.0,12.2501,12.3431,12.2501,12.3431,179000.0
2005-10-06 15:45:00,18.6,18.74,18.6,18.7,361300.0,12.3497,12.4427,12.3497,12.4161,361300.0
2005-10-06 15:50:00,18.7,18.74,18.6,18.61,318300.0,12.4161,12.4427,12.3497,12.3563,318300.0
2005-10-06 15:55:00,18.61,18.68,18.6,18.61,314800.0,12.3563,12.4028,12.3497,12.3563,314800.0
2005-10-07 09:30:00,18.57,18.78,18.5,18.67,262900.0,12.3298,12.4692,12.2833,12.3962,262900.0
2005-10-07 09:35:00,18.67,18.9,18.65,18.8,149700.0,12.3962,12.5489,12.3829,12.4825,149700.0
2005-10-07 09:40:00,18.8,18.85,18.69,18.81,119800.0,12.4825,12.5157,12.4095,12.4891,119800.0
2005-10-07 09:45:00,18.8,18.83,18.7,18.7,112800.0,12.4825,12.5024,12.4161,12.4161,112800.0
2005-10-07 09:50:00,18.71,18.74,18.54,18.57,134400.0,12.4227,12.4427,12.3099,12.3298,134400.0
2005-10-07 09:55:00,18.58,18.66,18.52,18.58,180700.0,12.3364,12.3895,12.2966,12.3364,180700.0
2005-10-07 10:00:00,18.58,18.7,18.55,18.68,117700.0,12.3364,12.4161,12.3165,12.4028,117700.0
2005-10-07 10:05:00,18.69,18.69,18.56,18.65,95400.0,12.4095,12.4095,12.3231,12.3829,95400.0
2005-10-07 10:10:00,18.65,18.71,18.62,18.63,103500.0,12.3829,12.4227,12.363,12.3696,103500.0
2005-10-07 10:15:00,18.63,18.7,18.62,18.67,79000.0,12.3696,12.4161,12.363,12.3962,79000.0
2005-10-07 10:20:00,18.67,18.67,18.54,18.61,177600.0,12.3962,12.3962,12.3099,12.3563,177600.0
2005-10-07 10:25:00,18.58,18.58,18.5,18.52,159200.0,12.3364,12.3364,12.2833,12.2966,159200.0
2005-10-07 10:30:00,18.52,18.59,18.52,18.58,125700.0,12.2966,12.3431,12.2966,12.3364,125700.0
2005-10-07 10:35:00,18.59,18.65,18.58,18.6,144400.0,12.3431,12.3829,12.3364,12.3497,144400.0
2005-10-07 10:40:00,18.6,18.61,18.56,18.57,60800.0,12.3497,12.3563,12.3231,12.3298,60800.0
2005-10-07 10:45:00,18.57,18.62,18.55,18.58,107700.0,12.3298,12.363,12.3165,12.3364,107700.0
2005-10-07 10:50:00,18.59,18.65,18.58,18.64,188800.0,12.3431,12.3829,12.3364,12.3763,188800.0
2005-10-07 10:55:00,18.64,18.65,18.62,18.64,68900.0,12.3763,12.3829,12.363,12.3763,68900.0
2005-10-07 11:00:00,18.64,18.65,18.61,18.65,50600.0,12.3763,12.3829,12.3563,12.3829,50600.0
2005-10-07 11:05:00,18.65,18.7,18.65,18.68,131600.0,12.3829,12.4161,12.3829,12.4028,131600.0
2005-10-07 11:10:00,18.68,18.69,18.65,18.65,71200.0,12.4028,12.4095,12.3829,12.3829,71200.0
2005-10-07 11:15:00,18.66,18.71,18.65,18.66,129100.0,12.3895,12.4227,12.3829,12.3895,129100.0
2005-10-07 11:20:00,18.65,18.67,18.61,18.65,66000.0,12.3829,12.3962,12.3563,12.3829,66000.0
2005-10-07 11:25:00,18.65,18.66,18.61,18.63,52900.0,12.3829,12.3895,12.3563,12.3696,52900.0
2005-10-07 11:30:00,18.64,18.68,18.63,18.68,74600.0,12.3763,12.4028,12.3696,12.4028,74600.0
2005-10-07 11:35:00,18.67,18.69,18.66,18.68,120400.0,12.3962,12.4095,12.3895,12.4028,120400.0
2005-10-07 11:40:00,18.69,18.73,18.68,18.73,46000.0,12.4095,12.436,12.4028,12.436,46000.0
2005-10-07 11:45:00,18.74,18.74,18.66,18.66,86300.0,12.4427,12.4427,12.3895,12.3895,86300.0
2005-10-07 11:50:00,18.67,18.72,18.66,18.71,79800.0,12.3962,12.4294,12.3895,12.4227,79800.0
2005-10-07 11:55:00,18.71,18.72,18.67,18.67,69000.0,12.4227,12.4294,12.3962,12.3962,69000.0
2005-10-07 12:00:00,18.67,18.7,18.66,18.7,52200.0,12.3962,12.4161,12.3895,12.4161,52200.0
2005-10-07 12:05:00,18.7,18.7,18.66,18.69,65700.0,12.4161,12.4161,12.3895,12.4095,65700.0
2005-10-07 12:10:00,18.69,18.71,18.69,18.69,43800.0,12.4095,12.4227,12.4095,12.4095,43800.0
2005-10-07 12:15:00,18.68,18.69,18.66,18.68,23500.0,12.4028,12.4095,12.3895,12.4028,23500.0
2005-10-07 12:20:00,18.68,18.7,18.66,18.66,88400.0,12.4028,12.4161,12.3895,12.3895,88400.0
2005-10-07 12:25:00,18.66,18.67,18.65,18.66,44300.0,12.3895,12.3962,12.3829,12.3895,44300.0
2005-10-07 12:30:00,18.66,18.68,18.66,18.68,20400.0,12.3895,12.4028,12.3895,12.4028,20400.0
2005-10-07 12:35:00,18.68,18.68,18.64,18.65,30000.0,12.4028,12.4028,12.3763,12.3829,30000.0
2005-10-07 12:40:00,18.65,18.66,18.64,18.66,27000.0,12.3829,12.3895,12.3763,12.3895,27000.0
2005-10-07 12:45:00,18.65,18.7,18.65,18.69,46300.0,12.3829,12.4161,12.3829,12.4095,46300.0
2005-10-07 12:50:00,18.7,18.7,18.65,18.65,26100.0,12.4161,12.4161,12.3829,12.3829,26100.0
2005-10-07 12:55:00,18.66,18.66,18.63,18.65,40700.0,12.3895,12.3895,12.3696,12.3829,40700.0
2005-10-07 13:00:00,18.65,18.66,18.64,18.64,95000.0,12.3829,12.3895,12.3763,12.3763,95000.0
2005-10-07 13:05:00,18.65,18.66,18.64,18.66,19200.0,12.3829,12.3895,12.3763,12.3895,19200.0
2005-10-07 13:10:00,18.66,18.68,18.65,18.66,78600.0,12.3895,12.4028,12.3829,12.3895,78600.0
2005-10-07 13:15:00,18.66,18.68,18.66,18.68,24600.0,12.3895,12.4028,12.3895,12.4028,24600.0
2005-10-07 13:20:00,18.68,18.69,18.67,18.69,14300.0,12.4028,12.4095,12.3962,12.4095,14300.0
2005-10-07 13:25:00,18.68,18.69,18.66,18.66,30500.0,12.4028,12.4095,12.3895,12.3895,30500.0
2005-10-07 13:30:00,18.67,18.68,18.66,18.67,32200.0,12.3962,12.4028,12.3895,12.3962,32200.0
2005-10-07 13:35:00,18.67,18.67,18.64,18.64,18100.0,12.3962,12.3962,12.3763,12.3763,18100.0
2005-10-07 13:40:00,18.65,18.66,18.63,18.64,95600.0,12.3829,12.3895,12.3696,12.3763,95600.0
2005-10-07 13:45:00,18.63,18.65,18.62,18.64,41600.0,12.3696,12.3829,12.363,12.3763,41600.0
2005-10-07 13:50:00,18.65,18.65,18.62,18.63,59000.0,12.3829,12.3829,12.363,12.3696,59000.0
2005-10-07 13:55:00,18.64,18.64,18.62,18.63,25600.0,12.3763,12.3763,12.363,12.3696,25600.0
2005-10-07 14:00:00,18.62,18.62,18.56,18.57,78000.0,12.363,12.363,12.3231,12.3298,78000.0
2005-10-07 14:05:00,18.56,18.58,18.53,18.57,86700.0,12.3231,12.3364,12.3032,12.3298,86700.0
2005-10-07 14:10:00,18.57,18.58,18.54,18.55,72800.0,12.3298,12.3364,12.3099,12.3165,72800.0
2005-10-07 14:15:00,18.55,18.56,18.54,18.55,44700.0,12.3165,12.3231,12.3099,12.3165,44700.0
2005-10-07 14:20:00,18.55,18.6,18.55,18.55,76600.0,12.3165,12.3497,12.3165,12.3165,76600.0
2005-10-07 14:25:00,18.56,18.59,18.53,18.56,98600.0,12.3231,12.3431,12.3032,12.3231,98600.0
2005-10-07 14:30:00,18.56,18.57,18.53,18.53,45400.0,12.3231,12.3298,12.3032,12.3032,45400.0
2005-10-07 14:35:00,18.53,18.57,18.52,18.57,45700.0,12.3032,12.3298,12.2966,12.3298,45700.0
2005-10-07 14:40:00,18.57,18.6,18.55,18.58,73700.0,12.3298,12.3497,12.3165,12.3364,73700.0
2005-10-07 14:45:00,18.58,18.58,18.55,18.58,54800.0,12.3364,12.3364,12.3165,12.3364,54800.0
2005-10-07 14:50:00,18.57,18.61,18.55,18.56,60700.0,12.3298,12.3563,12.3165,12.3231,60700.0
2005-10-07 14:55:00,18.56,18.57,18.55,18.56,54400.0,12.3231,12.3298,12.3165,12.3231,54400.0
2005-10-07 15:00:00,18.56,18.58,18.53,18.55,66800.0,12.3231,12.3364,12.3032,12.3165,66800.0
2005-10-07 15:05:00,18.55,18.56,18.54,18.56,38500.0,12.3165,12.3231,12.3099,12.3231,38500.0
2005-10-07 15:10:00,18.56,18.56,18.54,18.54,52700.0,12.3231,12.3231,12.3099,12.3099,52700.0
2005-10-07 15:15:00,18.55,18.59,18.54,18.55,74200.0,12.3165,12.3431,12.3099,12.3165,74200.0
2005-10-07 15:20:00,18.55,18.56,18.54,18.55,58800.0,12.3165,12.3231,12.3099,12.3165,58800.0
2005-10-07 15:25:00,18.55,18.56,18.53,18.54,57400.0,12.3165,12.3231,12.3032,12.3099,57400.0
2005-10-07 15:30:00,18.53,18.56,18.53,18.55,49400.0,12.3032,12.3231,12.3032,12.3165,49400.0
2005-10-07 15:35:00,18.54,18.56,18.54,18.55,41500.0,12.3099,12.3231,12.3099,12.3165,41500.0
2005-10-07 15:40:00,18.55,18.57,18.53,18.57,68300.0,12.3165,12.3298,12.3032,12.3298,68300.0
2005-10-07 15:45:00,18.56,18.58,18.55,18.57,123800.0,12.3231,12.3364,12.3165,12.3298,123800.0
2005-10-07 15:50:00,18.58,18.58,18.54,18.55,184100.0,12.3364,12.3364,12.3099,12.3165,184100.0
2005-10-07 15:55:00,18.53,18.61,18.5,18.5,533400.0,12.3032,12.3563,12.2833,12.2833,533400.0
2005-10-10 09:30:00,18.53,18.64,18.53,18.64,123400.0,12.3032,12.3763,12.3032,12.3763,123400.0
2005-10-10 09:35:00,18.64,18.65,18.6,18.65,84800.0,12.3763,12.3829,12.3497,12.3829,84800.0
2005-10-10 09:40:00,18.64,18.8,18.64,18.79,119300.0,12.3763,12.4825,12.3763,12.4759,119300.0
2005-10-10 09:45:00,18.79,18.79,18.69,18.71,57800.0,12.4759,12.4759,12.4095,12.4227,57800.0
2005-10-10 09:50:00,18.7,18.73,18.57,18.57,66700.0,12.4161,12.436,12.3298,12.3298,66700.0
2005-10-10 09:55:00,18.57,18.63,18.51,18.55,86500.0,12.3298,12.3696,12.2899,12.3165,86500.0
2005-10-10 10:00:00,18.55,18.55,18.3,18.37,135700.0,12.3165,12.3165,12.1505,12.197,135700.0
2005-10-10 10:05:00,18.37,18.45,18.36,18.41,95700.0,12.197,12.2501,12.1903,12.2235,95700.0
2005-10-10 10:10:00,18.41,18.41,18.34,18.37,55000.0,12.2235,12.2235,12.1771,12.197,55000.0
2005-10-10 10:15:00,18.37,18.38,18.34,18.36,53400.0,12.197,12.2036,12.1771,12.1903,53400.0
2005-10-10 10:20:00,18.36,18.45,18.34,18.44,88300.0,12.1903,12.2501,12.1771,12.2435,88300.0
2005-10-10 10:25:00,18.44,18.48,18.42,18.48,50400.0,12.2435,12.27,12.2302,12.27,50400.0
2005-10-10 10:30:00,18.48,18.5,18.46,18.47,48600.0,12.27,12.2833,12.2567,12.2634,48600.0
2005-10-10 10:35:00,18.48,18.48,18.38,18.38,53100.0,12.27,12.27,12.2036,12.2036,53100.0
2005-10-10 10:40:00,18.38,18.4,18.35,18.4,45100.0,12.2036,12.2169,12.1837,12.2169,45100.0
2005-10-10 10:45:00,18.39,18.4,18.32,18.33,63700.0,12.2103,12.2169,12.1638,12.1704,63700.0
2005-10-10 10:50:00,18.33,18.37,18.33,18.36,24000.0,12.1704,12.197,12.1704,12.1903,24000.0
2005-10-10 10:55:00,18.36,18.39,18.35,18.38,74500.0,12.1903,12.2103,12.1837,12.2036,74500.0
2005-10-10 11:00:00,18.38,18.4,18.38,18.4,73900.0,12.2036,12.2169,12.2036,12.2169,73900.0
2005-10-10 11:05:00,18.4,18.43,18.38,18.39,125400.0,12.2169,12.2368,12.2036,12.2103,125400.0
2005-10-10 11:10:00,18.39,18.41,18.38,18.41,58200.0,12.2103,12.2235,12.2036,12.2235,58200.0
2005-10-10 11:15:00,18.4,18.41,18.36,18.36,131000.0,12.2169,12.2235,12.1903,12.1903,131000.0
2005-10-10 11:20:00,18.37,18.38,18.36,18.37,23800.0,12.197,12.2036,12.1903,12.197,23800.0
2005-10-10 11:25:00,18.37,18.4,18.35,18.38,25100.0,12.197,12.2169,12.1837,12.2036,25100.0
2005-10-10 11:30:00,18.38,18.41,18.34,18.34,50100.0,12.2036,12.2235,12.1771,12.1771,50100.0
2005-10-10 11:35:00,18.34,18.38,18.34,18.35,80900.0,12.1771,12.2036,12.1771,12.1837,80900.0
2005-10-10 11:40:00,18.36,18.38,18.35,18.37,77500.0,12.1903,12.2036,12.1837,12.197,77500.0
2005-10-10 11:45:00,18.38,18.38,18.33,18.37,67600.0,12.2036,12.2036,12.1704,12.197,67600.0
2005-10-10 11:50:00,18.38,18.45,18.37,18.44,123300.0,12.2036,12.2501,12.197,12.2435,123300.0
2005-10-10 11:55:00,18.45,18.48,18.43,18.47,66700.0,12.2501,12.27,12.2368,12.2634,66700.0
2005-10-10 12:00:00,18.47,18.54,18.47,18.5,70600.0,12.2634,12.3099,12.2634,12.2833,70600.0
2005-10-10 12:05:00,18.5,18.57,18.5,18.55,67100.0,12.2833,12.3298,12.2833,12.3165,67100.0
2005-10-10 12:10:00,18.55,18.55,18.51,18.52,90300.0,12.3165,12.3165,12.2899,12.2966,90300.0
2005-10-10 12:15:00,18.52,18.52,18.48,18.48,208600.0,12.2966,12.2966,12.27,12.27,208600.0
2005-10-10 12:20:00,18.47,18.49,18.45,18.47,41100.0,12.2634,12.2767,12.2501,12.2634,41100.0
2005-10-10 12:25:00,18.47,18.47,18.39,18.4,28100.0,12.2634,12.2634,12.2103,12.2169,28100.0
2005-10-10 12:30:00,18.41,18.45,18.4,18.44,39300.0,12.2235,12.2501,12.2169,12.2435,39300.0
2005-10-10 12:35:00,18.43,18.43,18.41,18.41,26500.0,12.2368,12.2368,12.2235,12.2235,26500.0
2005-10-10 12:40:00,18.42,18.44,18.41,18.44,22200.0,12.2302,12.2435,12.2235,12.2435,22200.0
2005-10-10 12:45:00,18.43,18.45,18.42,18.44,20400.0,12.2368,12.2501,12.2302,12.2435,20400.0
2005-10-10 12:50:00,18.45,18.56,18.44,18.52,64300.0,12.2501,12.3231,12.2435,12.2966,64300.0
2005-10-10 12:55:00,18.51,18.53,18.47,18.47,40500.0,12.2899,12.3032,12.2634,12.2634,40500.0
2005-10-10 13:00:00,18.46,18.47,18.42,18.43,64500.0,12.2567,12.2634,12.2302,12.2368,64500.0
2005-10-10 13:05:00,18.44,18.46,18.42,18.45,28200.0,12.2435,12.2567,12.2302,12.2501,28200.0
2005-10-10 13:10:00,18.45,18.48,18.44,18.47,33700.0,12.2501,12.27,12.2435,12.2634,33700.0
2005-10-10 13:15:00,18.46,18.5,18.45,18.48,19500.0,12.2567,12.2833,12.2501,12.27,19500.0
2005-10-10 13:20:00,18.48,18.49,18.46,18.47,43300.0,12.27,12.2767,12.2567,12.2634,43300.0
2005-10-10 13:25:00,18.47,18.49,18.46,18.46,17500.0,12.2634,12.2767,12.2567,12.2567,17500.0
2005-10-10 13:30:00,18.46,18.51,18.46,18.5,37600.0,12.2567,12.2899,12.2567,12.2833,37600.0
2005-10-10 13:35:00,18.51,18.51,18.44,18.45,28900.0,12.2899,12.2899,12.2435,12.2501,28900.0
2005-10-10 13:40:00,18.45,18.45,18.42,18.44,25400.0,12.2501,12.2501,12.2302,12.2435,25400.0
2005-10-10 13:45:00,18.43,18.43,18.38,18.39,39700.0,12.2368,12.2368,12.2036,12.2103,39700.0
2005-10-10 13:50:00,18.4,18.4,18.36,18.37,40200.0,12.2169,12.2169,12.1903,12.197,40200.0
2005-10-10 13:55:00,18.37,18.39,18.36,18.39,25900.0,12.197,12.2103,12.1903,12.2103,25900.0
2005-10-10 14:00:00,18.4,18.41,18.38,18.38,52600.0,12.2169,12.2235,12.2036,12.2036,52600.0
2005-10-10 14:05:00,18.39,18.39,18.36,18.36,43600.0,12.2103,12.2103,12.1903,12.1903,43600.0
2005-10-10 14:10:00,18.36,18.37,18.33,18.35,114500.0,12.1903,12.197,12.1704,12.1837,114500.0
2005-10-10 14:15:00,18.34,18.36,18.34,18.35,55000.0,12.1771,12.1903,12.1771,12.1837,55000.0
2005-10-10 14:20:00,18.35,18.38,18.32,18.33,65300.0,12.1837,12.2036,12.1638,12.1704,65300.0
2005-10-10 14:25:00,18.33,18.34,18.32,18.32,37500.0,12.1704,12.1771,12.1638,12.1638,37500.0
2005-10-10 14:30:00,18.32,18.34,18.3,18.32,99000.0,12.1638,12.1771,12.1505,12.1638,99000.0
2005-10-10 14:35:00,18.31,18.32,18.25,18.25,142200.0,12.1571,12.1638,12.1173,12.1173,142200.0
2005-10-10 14:40:00,18.25,18.3,18.22,18.28,123200.0,12.1173,12.1505,12.0974,12.1372,123200.0
2005-10-10 14:45:00,18.29,18.29,18.2,18.2,142700.0,12.1439,12.1439,12.0841,12.0841,142700.0
2005-10-10 14:50:00,18.21,18.3,18.19,18.29,126200.0,12.0908,12.1505,12.0775,12.1439,126200.0
2005-10-10 14:55:00,18.28,18.31,18.26,18.3,105600.0,12.1372,12.1571,12.124,12.1505,105600.0
2005-10-10 15:00:00,18.3,18.35,18.3,18.35,50600.0,12.1505,12.1837,12.1505,12.1837,50600.0
2005-10-10 15:05:00,18.34,18.4,18.33,18.35,55700.0,12.1771,12.2169,12.1704,12.1837,55700.0
2005-10-10 15:10:00,18.35,18.36,18.29,18.3,95900.0,12.1837,12.1903,12.1439,12.1505,95900.0
2005-10-10 15:15:00,18.3,18.31,18.25,18.27,147900.0,12.1505,12.1571,12.1173,12.1306,147900.0
2005-10-10 15:20:00,18.25,18.33,18.25,18.32,176700.0,12.1173,12.1704,12.1173,12.1638,176700.0
2005-10-10 15:25:00,18.33,18.35,18.3,18.32,79500.0,12.1704,12.1837,12.1505,12.1638,79500.0
2005-10-10 15:30:00,18.31,18.32,18.25,18.26,196500.0,12.1571,12.1638,12.1173,12.124,196500.0
2005-10-10 15:35:00,18.26,18.33,18.22,18.29,254400.0,12.124,12.1704,12.0974,12.1439,254400.0
2005-10-10 15:40:00,18.28,18.29,18.25,18.26,202400.0,12.1372,12.1439,12.1173,12.124,202400.0
2005-10-10 15:45:00,18.26,18.29,18.23,18.25,244100.0,12.124,12.1439,12.104,12.1173,244100.0
2005-10-10 15:50:00,18.25,18.27,18.24,18.25,185300.0,12.1173,12.1306,12.1107,12.1173,185300.0
2005-10-10 15:55:00,18.25,18.27,18.23,18.23,164300.0,12.1173,12.1306,12.104,12.104,164300.0
2005-10-11 09:30:00,18.35,18.35,18.19,18.21,256100.0,12.1837,12.1837,12.0775,12.0908,256100.0
2005-10-11 09:35:00,18.21,18.24,18.02,18.05,246500.0,12.0908,12.1107,11.9646,11.9845,246500.0
2005-10-11 09:40:00,18.03,18.03,17.9,17.91,515400.0,11.9712,11.9712,11.8849,11.8916,515400.0
2005-10-11 09:45:00,17.91,18.0,17.9,17.9,343100.0,11.8916,11.9513,11.8849,11.8849,343100.0
2005-10-11 09:50:00,17.91,18.0,17.88,18.0,415000.0,11.8916,11.9513,11.8716,11.9513,415000.0
2005-10-11 09:55:00,18.0,18.01,17.9,17.96,285800.0,11.9513,11.958,11.8849,11.9248,285800.0
2005-10-11 10:00:00,17.95,17.98,17.89,17.89,294500.0,11.9181,11.938,11.8783,11.8783,294500.0
2005-10-11 10:05:00,17.9,17.9,17.64,17.7,479200.0,11.8849,11.8849,11.7123,11.7521,479200.0
2005-10-11 10:10:00,17.71,17.82,17.7,17.73,249200.0,11.7588,11.8318,11.7521,11.7721,249200.0
2005-10-11 10:15:00,17.73,17.73,17.47,17.6,625400.0,11.7721,11.7721,11.5994,11.6857,625400.0
2005-10-11 10:20:00,17.6,17.65,17.52,17.63,358700.0,11.6857,11.7189,11.6326,11.7057,358700.0
2005-10-11 10:25:00,17.63,17.71,17.59,17.69,268200.0,11.7057,11.7588,11.6791,11.7455,268200.0
2005-10-11 10:30:00,17.7,17.73,17.62,17.62,320900.0,11.7521,11.7721,11.699,11.699,320900.0
2005-10-11 10:35:00,17.62,17.64,17.53,17.53,302300.0,11.699,11.7123,11.6393,11.6393,302300.0
2005-10-11 10:40:00,17.53,17.55,17.38,17.48,705300.0,11.6393,11.6525,11.5397,11.6061,705300.0
2005-10-11 10:45:00,17.49,17.54,17.42,17.44,608300.0,11.6127,11.6459,11.5662,11.5795,608300.0
2005-10-11 10:50:00,17.44,17.47,17.28,17.36,956300.0,11.5795,11.5994,11.4733,11.5264,956300.0
2005-10-11 10:55:00,17.36,17.4,17.24,17.27,711000.0,11.5264,11.5529,11.4467,11.4666,711000.0
2005-10-11 11:00:00,17.27,17.3,16.89,16.89,961900.0,11.4666,11.4865,11.2143,11.2143,961900.0
2005-10-11 11:05:00,16.95,17.1,16.61,16.89,2116100.0,11.2542,11.3538,11.0284,11.2143,2116100.0
2005-10-11 11:10:00,16.88,17.05,16.79,16.86,1500400.0,11.2077,11.3206,11.1479,11.1944,1500400.0
2005-10-11 11:15:00,16.87,17.02,16.83,16.97,629300.0,11.201,11.3006,11.1745,11.2674,629300.0
2005-10-11 11:20:00,16.98,17.0,16.9,16.95,987700.0,11.2741,11.2874,11.221,11.2542,987700.0
2005-10-11 11:25:00,16.95,17.0,16.87,16.92,582100.0,11.2542,11.2874,11.201,11.2342,582100.0
2005-10-11 11:30:00,16.91,17.06,16.9,17.02,1045600.0,11.2276,11.3272,11.221,11.3006,1045600.0
2005-10-11 11:35:00,17.01,17.07,16.99,17.01,753100.0,11.294,11.3338,11.2807,11.294,753100.0
2005-10-11 11:40:00,17.0,17.23,16.99,17.2,879800.0,11.2874,11.4401,11.2807,11.4202,879800.0
2005-10-11 11:45:00,17.23,17.27,17.15,17.16,773100.0,11.4401,11.4666,11.387,11.3936,773100.0
2005-10-11 11:50:00,17.16,17.31,17.16,17.31,457200.0,11.3936,11.4932,11.3936,11.4932,457200.0
2005-10-11 11:55:00,17.32,17.33,17.09,17.09,435100.0,11.4998,11.5065,11.3471,11.3471,435100.0
2005-10-11 12:00:00,17.1,17.15,17.01,17.15,559500.0,11.3538,11.387,11.294,11.387,559500.0
2005-10-11 12:05:00,17.14,17.15,17.06,17.09,400700.0,11.3803,11.387,11.3272,11.3471,400700.0
2005-10-11 12:10:00,17.1,17.12,17.04,17.05,238000.0,11.3538,11.367,11.3139,11.3206,238000.0
2005-10-11 12:15:00,17.05,17.11,17.05,17.08,291500.0,11.3206,11.3604,11.3206,11.3405,291500.0
2005-10-11 12:20:00,17.08,17.1,17.02,17.02,299700.0,11.3405,11.3538,11.3006,11.3006,299700.0
2005-10-11 12:25:00,17.03,17.06,16.96,17.06,420500.0,11.3073,11.3272,11.2608,11.3272,420500.0
2005-10-11 12:30:00,17.06,17.09,17.02,17.02,310700.0,11.3272,11.3471,11.3006,11.3006,310700.0
2005-10-11 12:35:00,17.02,17.17,17.02,17.13,284600.0,11.3006,11.4002,11.3006,11.3737,284600.0
2005-10-11 12:40:00,17.15,17.2,17.13,17.17,294600.0,11.387,11.4202,11.3737,11.4002,294600.0
2005-10-11 12:45:00,17.18,17.2,17.13,17.17,252600.0,11.4069,11.4202,11.3737,11.4002,252600.0
2005-10-11 12:50:00,17.17,17.22,17.16,17.19,288900.0,11.4002,11.4334,11.3936,11.4135,288900.0
2005-10-11 12:55:00,17.2,17.25,17.19,17.25,256000.0,11.4202,11.4533,11.4135,11.4533,256000.0
2005-10-11 13:00:00,17.25,17.27,17.22,17.25,407400.0,11.4533,11.4666,11.4334,11.4533,407400.0
2005-10-11 13:05:00,17.27,17.27,17.23,17.24,123600.0,11.4666,11.4666,11.4401,11.4467,123600.0
2005-10-11 13:10:00,17.25,17.33,17.24,17.31,420900.0,11.4533,11.5065,11.4467,11.4932,420900.0
2005-10-11 13:15:00,17.31,17.34,17.3,17.33,121700.0,11.4932,11.5131,11.4865,11.5065,121700.0
2005-10-11 13:20:00,17.32,17.34,17.31,17.34,85900.0,11.4998,11.5131,11.4932,11.5131,85900.0
2005-10-11 13:25:00,17.35,17.38,17.33,17.35,221500.0,11.5197,11.5397,11.5065,11.5197,221500.0
2005-10-11 13:30:00,17.34,17.34,17.27,17.32,191200.0,11.5131,11.5131,11.4666,11.4998,191200.0
2005-10-11 13:35:00,17.34,17.4,17.32,17.39,152400.0,11.5131,11.5529,11.4998,11.5463,152400.0
2005-10-11 13:40:00,17.4,17.43,17.32,17.33,129100.0,11.5529,11.5729,11.4998,11.5065,129100.0
2005-10-11 13:45:00,17.33,17.36,17.31,17.33,152900.0,11.5065,11.5264,11.4932,11.5065,152900.0
2005-10-11 13:50:00,17.32,17.34,17.31,17.34,79700.0,11.4998,11.5131,11.4932,11.5131,79700.0
2005-10-11 13:55:00,17.34,17.37,17.32,17.37,270900.0,11.5131,11.533,11.4998,11.533,270900.0
2005-10-11 14:00:00,17.37,17.38,17.33,17.36,150500.0,11.533,11.5397,11.5065,11.5264,150500.0
2005-10-11 14:05:00,17.36,17.4,17.34,17.39,165100.0,11.5264,11.5529,11.5131,11.5463,165100.0
2005-10-11 14:10:00,17.38,17.56,17.38,17.5,344500.0,11.5397,11.6592,11.5397,11.6193,344500.0
2005-10-11 14:15:00,17.5,17.62,17.5,17.57,225500.0,11.6193,11.699,11.6193,11.6658,225500.0
2005-10-11 14:20:00,17.58,17.63,17.56,17.59,214600.0,11.6725,11.7057,11.6592,11.6791,214600.0
2005-10-11 14:25:00,17.59,17.63,17.56,17.57,185500.0,11.6791,11.7057,11.6592,11.6658,185500.0
2005-10-11 14:30:00,17.57,17.64,17.56,17.6,114400.0,11.6658,11.7123,11.6592,11.6857,114400.0
2005-10-11 14:35:00,17.61,17.61,17.56,17.58,120500.0,11.6924,11.6924,11.6592,11.6725,120500.0
2005-10-11 14:40:00,17.57,17.59,17.54,17.58,168600.0,11.6658,11.6791,11.6459,11.6725,168600.0
2005-10-11 14:45:00,17.58,17.64,17.57,17.61,177400.0,11.6725,11.7123,11.6658,11.6924,177400.0
2005-10-11 14:50:00,17.6,17.64,17.6,17.6,132300.0,11.6857,11.7123,11.6857,11.6857,132300.0
2005-10-11 14:55:00,17.6,17.64,17.6,17.62,197500.0,11.6857,11.7123,11.6857,11.699,197500.0
2005-10-11 15:00:00,17.62,17.63,17.6,17.61,522700.0,11.699,11.7057,11.6857,11.6924,522700.0
2005-10-11 15:05:00,17.62,17.69,17.62,17.68,225700.0,11.699,11.7455,11.699,11.7389,225700.0
2005-10-11 15:10:00,17.68,17.74,17.66,17.73,169000.0,11.7389,11.7787,11.7256,11.7721,169000.0
2005-10-11 15:15:00,17.74,17.78,17.57,17.76,344700.0,11.7787,11.8052,11.6658,11.792,344700.0
2005-10-11 15:20:00,17.77,17.78,17.64,17.68,363500.0,11.7986,11.8052,11.7123,11.7389,363500.0
2005-10-11 15:25:00,17.69,17.76,17.68,17.76,269700.0,11.7455,11.792,11.7389,11.792,269700.0
2005-10-11 15:30:00,17.75,17.77,17.68,17.68,641900.0,11.7853,11.7986,11.7389,11.7389,641900.0
2005-10-11 15:35:00,17.69,17.74,17.68,17.7,315400.0,11.7455,11.7787,11.7389,11.7521,315400.0
2005-10-11 15:40:00,17.69,17.71,17.67,17.68,551100.0,11.7455,11.7588,11.7322,11.7389,551100.0
2005-10-11 15:45:00,17.67,17.74,17.67,17.72,525000.0,11.7322,11.7787,11.7322,11.7654,525000.0
2005-10-11 15:50:00,17.72,17.78,17.72,17.77,464700.0,11.7654,11.8052,11.7654,11.7986,464700.0
2005-10-11 15:55:00,17.78,17.82,17.75,17.76,599900.0,11.8052,11.8318,11.7853,11.792,599900.0
2005-10-12 09:30:00,17.5,17.5,17.5,17.5,0.0,11.6193,11.6193,11.6193,11.6193,0.0
2005-10-12 09:35:00,17.27,17.45,17.07,17.35,858900.0,11.4666,11.5861,11.3338,11.5197,858900.0
2005-10-12 09:40:00,17.35,17.41,17.31,17.4,396600.0,11.5197,11.5596,11.4932,11.5529,396600.0
2005-10-12 09:45:00,17.4,17.68,17.4,17.57,267800.0,11.5529,11.7389,11.5529,11.6658,267800.0
2005-10-12 09:50:00,17.57,17.63,17.4,17.52,326000.0,11.6658,11.7057,11.5529,11.6326,326000.0
2005-10-12 09:55:00,17.62,17.62,17.45,17.6,475500.0,11.699,11.699,11.5861,11.6857,475500.0
2005-10-12 10:00:00,17.61,17.62,17.45,17.45,149200.0,11.6924,11.699,11.5861,11.5861,149200.0
2005-10-12 10:05:00,17.46,17.56,17.46,17.56,193800.0,11.5928,11.6592,11.5928,11.6592,193800.0
2005-10-12 10:10:00,17.56,17.61,17.5,17.56,122700.0,11.6592,11.6924,11.6193,11.6592,122700.0
2005-10-12 10:15:00,17.56,17.57,17.5,17.56,152300.0,11.6592,11.6658,11.6193,11.6592,152300.0
2005-10-12 10:20:00,17.56,17.56,17.44,17.44,371400.0,11.6592,11.6592,11.5795,11.5795,371400.0
2005-10-12 10:25:00,17.43,17.45,17.38,17.43,295300.0,11.5729,11.5861,11.5397,11.5729,295300.0
2005-10-12 10:30:00,17.43,17.49,17.41,17.46,98300.0,11.5729,11.6127,11.5596,11.5928,98300.0
2005-10-12 10:35:00,17.46,17.57,17.46,17.53,182600.0,11.5928,11.6658,11.5928,11.6393,182600.0
2005-10-12 10:40:00,17.55,17.64,17.52,17.56,205600.0,11.6525,11.7123,11.6326,11.6592,205600.0
2005-10-12 10:45:00,17.55,17.55,17.48,17.53,200300.0,11.6525,11.6525,11.6061,11.6393,200300.0
2005-10-12 10:50:00,17.54,17.54,17.45,17.45,132600.0,11.6459,11.6459,11.5861,11.5861,132600.0
2005-10-12 10:55:00,17.46,17.49,17.45,17.46,101900.0,11.5928,11.6127,11.5861,11.5928,101900.0
2005-10-12 11:00:00,17.46,17.49,17.44,17.44,219800.0,11.5928,11.6127,11.5795,11.5795,219800.0
2005-10-12 11:05:00,17.44,17.45,17.38,17.43,192600.0,11.5795,11.5861,11.5397,11.5729,192600.0
2005-10-12 11:10:00,17.44,17.5,17.44,17.48,164900.0,11.5795,11.6193,11.5795,11.6061,164900.0
2005-10-12 11:15:00,17.48,17.5,17.42,17.5,102500.0,11.6061,11.6193,11.5662,11.6193,102500.0
2005-10-12 11:20:00,17.5,17.52,17.48,17.49,95500.0,11.6193,11.6326,11.6061,11.6127,95500.0
2005-10-12 11:25:00,17.49,17.57,17.49,17.56,112200.0,11.6127,11.6658,11.6127,11.6592,112200.0
2005-10-12 11:30:00,17.56,17.59,17.54,17.59,62100.0,11.6592,11.6791,11.6459,11.6791,62100.0
2005-10-12 11:35:00,17.59,17.6,17.5,17.51,90600.0,11.6791,11.6857,11.6193,11.626,90600.0
2005-10-12 11:40:00,17.51,17.54,17.43,17.49,148700.0,11.626,11.6459,11.5729,11.6127,148700.0
2005-10-12 11:45:00,17.49,17.5,17.42,17.44,81800.0,11.6127,11.6193,11.5662,11.5795,81800.0
2005-10-12 11:50:00,17.44,17.47,17.41,17.42,58000.0,11.5795,11.5994,11.5596,11.5662,58000.0
2005-10-12 11:55:00,17.42,17.44,17.4,17.43,57500.0,11.5662,11.5795,11.5529,11.5729,57500.0
2005-10-12 12:00:00,17.43,17.47,17.39,17.43,129700.0,11.5729,11.5994,11.5463,11.5729,129700.0
2005-10-12 12:05:00,17.43,17.5,17.43,17.45,91500.0,11.5729,11.6193,11.5729,11.5861,91500.0
2005-10-12 12:10:00,17.45,17.5,17.45,17.46,203100.0,11.5861,11.6193,11.5861,11.5928,203100.0
2005-10-12 12:15:00,17.46,17.6,17.46,17.53,160200.0,11.5928,11.6857,11.5928,11.6393,160200.0
2005-10-12 12:20:00,17.53,17.53,17.47,17.5,78400.0,11.6393,11.6393,11.5994,11.6193,78400.0
2005-10-12 12:25:00,17.49,17.5,17.47,17.49,22200.0,11.6127,11.6193,11.5994,11.6127,22200.0
2005-10-12 12:30:00,17.5,17.53,17.47,17.5,65400.0,11.6193,11.6393,11.5994,11.6193,65400.0
2005-10-12 12:35:00,17.51,17.52,17.5,17.51,35600.0,11.626,11.6326,11.6193,11.626,35600.0
2005-10-12 12:40:00,17.51,17.57,17.5,17.55,36100.0,11.626,11.6658,11.6193,11.6525,36100.0
2005-10-12 12:45:00,17.56,17.56,17.5,17.51,47000.0,11.6592,11.6592,11.6193,11.626,47000.0
2005-10-12 12:50:00,17.51,17.55,17.5,17.55,58100.0,11.626,11.6525,11.6193,11.6525,58100.0
2005-10-12 12:55:00,17.55,17.56,17.51,17.52,41300.0,11.6525,11.6592,11.626,11.6326,41300.0
2005-10-12 13:00:00,17.52,17.52,17.5,17.5,89900.0,11.6326,11.6326,11.6193,11.6193,89900.0
2005-10-12 13:05:00,17.5,17.56,17.5,17.54,50000.0,11.6193,11.6592,11.6193,11.6459,50000.0
2005-10-12 13:10:00,17.56,17.57,17.5,17.53,52900.0,11.6592,11.6658,11.6193,11.6393,52900.0
2005-10-12 13:15:00,17.52,17.56,17.5,17.55,57100.0,11.6326,11.6592,11.6193,11.6525,57100.0
2005-10-12 13:20:00,17.54,17.58,17.54,17.57,58900.0,11.6459,11.6725,11.6459,11.6658,58900.0
2005-10-12 13:25:00,17.56,17.58,17.5,17.52,74800.0,11.6592,11.6725,11.6193,11.6326,74800.0
2005-10-12 13:30:00,17.52,17.52,17.5,17.5,52700.0,11.6326,11.6326,11.6193,11.6193,52700.0
2005-10-12 13:35:00,17.51,17.54,17.5,17.53,29000.0,11.626,11.6459,11.6193,11.6393,29000.0
2005-10-12 13:40:00,17.52,17.52,17.5,17.5,65700.0,11.6326,11.6326,11.6193,11.6193,65700.0
2005-10-12 13:45:00,17.5,17.53,17.49,17.52,181800.0,11.6193,11.6393,11.6127,11.6326,181800.0
2005-10-12 13:50:00,17.52,17.54,17.5,17.5,203500.0,11.6326,11.6459,11.6193,11.6193,203500.0
2005-10-12 13:55:00,17.49,17.5,17.45,17.46,193800.0,11.6127,11.6193,11.5861,11.5928,193800.0
2005-10-12 14:00:00,17.47,17.55,17.46,17.5,105800.0,11.5994,11.6525,11.5928,11.6193,105800.0
2005-10-12 14:05:00,17.5,17.51,17.46,17.49,81700.0,11.6193,11.626,11.5928,11.6127,81700.0
2005-10-12 14:10:00,17.49,17.5,17.45,17.47,145900.0,11.6127,11.6193,11.5861,11.5994,145900.0
2005-10-12 14:15:00,17.48,17.49,17.46,17.49,92600.0,11.6061,11.6127,11.5928,11.6127,92600.0
2005-10-12 14:20:00,17.48,17.49,17.43,17.46,133500.0,11.6061,11.6127,11.5729,11.5928,133500.0
2005-10-12 14:25:00,17.45,17.5,17.4,17.5,119400.0,11.5861,11.6193,11.5529,11.6193,119400.0
2005-10-12 14:30:00,17.5,17.5,17.4,17.41,95900.0,11.6193,11.6193,11.5529,11.5596,95900.0
2005-10-12 14:35:00,17.41,17.45,17.41,17.42,56200.0,11.5596,11.5861,11.5596,11.5662,56200.0
2005-10-12 14:40:00,17.41,17.47,17.4,17.46,79900.0,11.5596,11.5994,11.5529,11.5928,79900.0
2005-10-12 14:45:00,17.45,17.46,17.41,17.44,41300.0,11.5861,11.5928,11.5596,11.5795,41300.0
2005-10-12 14:50:00,17.43,17.47,17.42,17.43,97100.0,11.5729,11.5994,11.5662,11.5729,97100.0
2005-10-12 14:55:00,17.43,17.49,17.42,17.48,180000.0,11.5729,11.6127,11.5662,11.6061,180000.0
2005-10-12 15:00:00,17.48,17.48,17.43,17.46,137000.0,11.6061,11.6061,11.5729,11.5928,137000.0
2005-10-12 15:05:00,17.46,17.49,17.42,17.43,229700.0,11.5928,11.6127,11.5662,11.5729,229700.0
2005-10-12 15:10:00,17.44,17.45,17.42,17.42,266200.0,11.5795,11.5861,11.5662,11.5662,266200.0
2005-10-12 15:15:00,17.42,17.43,17.38,17.42,287100.0,11.5662,11.5729,11.5397,11.5662,287100.0
2005-10-12 15:20:00,17.42,17.47,17.4,17.45,154300.0,11.5662,11.5994,11.5529,11.5861,154300.0
2005-10-12 15:25:00,17.45,17.46,17.43,17.45,141300.0,11.5861,11.5928,11.5729,11.5861,141300.0
2005-10-12 15:30:00,17.45,17.46,17.43,17.45,138500.0,11.5861,11.5928,11.5729,11.5861,138500.0
2005-10-12 15:35:00,17.45,17.5,17.44,17.46,222900.0,11.5861,11.6193,11.5795,11.5928,222900.0
2005-10-12 15:40:00,17.46,17.55,17.46,17.54,113300.0,11.5928,11.6525,11.5928,11.6459,113300.0
2005-10-12 15:45:00,17.55,17.58,17.53,17.54,326900.0,11.6525,11.6725,11.6393,11.6459,326900.0
2005-10-12 15:50:00,17.56,17.7,17.54,17.65,278500.0,11.6592,11.7521,11.6459,11.7189,278500.0
2005-10-12 15:55:00,17.65,17.66,17.53,17.53,289100.0,11.7189,11.7256,11.6393,11.6393,289100.0
2005-10-13 09:30:00,17.36,17.52,17.3,17.49,273500.0,11.5264,11.6326,11.4865,11.6127,273500.0
2005-10-13 09:35:00,17.5,17.55,17.48,17.48,144400.0,11.6193,11.6525,11.6061,11.6061,144400.0
2005-10-13 09:40:00,17.46,17.48,17.41,17.44,148800.0,11.5928,11.6061,11.5596,11.5795,148800.0
2005-10-13 09:45:00,17.44,17.54,17.44,17.48,141000.0,11.5795,11.6459,11.5795,11.6061,141000.0
2005-10-13 09:50:00,17.49,17.52,17.47,17.49,87200.0,11.6127,11.6326,11.5994,11.6127,87200.0
2005-10-13 09:55:00,17.48,17.65,17.48,17.58,104800.0,11.6061,11.7189,11.6061,11.6725,104800.0
2005-10-13 10:00:00,17.58,17.66,17.5,17.65,127000.0,11.6725,11.7256,11.6193,11.7189,127000.0
2005-10-13 10:05:00,17.65,17.74,17.63,17.74,187600.0,11.7189,11.7787,11.7057,11.7787,187600.0
2005-10-13 10:10:00,17.73,17.93,17.7,17.87,132600.0,11.7721,11.9048,11.7521,11.865,132600.0
2005-10-13 10:15:00,17.86,17.87,17.72,17.75,149000.0,11.8584,11.865,11.7654,11.7853,149000.0
2005-10-13 10:20:00,17.76,17.79,17.71,17.74,90800.0,11.792,11.8119,11.7588,11.7787,90800.0
2005-10-13 10:25:00,17.74,17.76,17.64,17.65,95100.0,11.7787,11.792,11.7123,11.7189,95100.0
2005-10-13 10:30:00,17.65,17.69,17.58,17.6,90500.0,11.7189,11.7455,11.6725,11.6857,90500.0
2005-10-13 10:35:00,17.6,17.81,17.6,17.8,136300.0,11.6857,11.8252,11.6857,11.8185,136300.0
2005-10-13 10:40:00,17.8,17.87,17.76,17.8,160700.0,11.8185,11.865,11.792,11.8185,160700.0
2005-10-13 10:45:00,17.81,17.82,17.74,17.8,120400.0,11.8252,11.8318,11.7787,11.8185,120400.0
2005-10-13 10:50:00,17.79,17.8,17.72,17.73,37400.0,11.8119,11.8185,11.7654,11.7721,37400.0
2005-10-13 10:55:00,17.73,17.78,17.71,17.77,266500.0,11.7721,11.8052,11.7588,11.7986,266500.0
2005-10-13 11:00:00,17.78,17.82,17.73,17.8,287400.0,11.8052,11.8318,11.7721,11.8185,287400.0
2005-10-13 11:05:00,17.82,17.83,17.81,17.82,119000.0,11.8318,11.8384,11.8252,11.8318,119000.0
2005-10-13 11:10:00,17.83,17.84,17.78,17.84,162100.0,11.8384,11.8451,11.8052,11.8451,162100.0
2005-10-13 11:15:00,17.84,17.89,17.82,17.87,123500.0,11.8451,11.8783,11.8318,11.865,123500.0
2005-10-13 11:20:00,17.87,17.88,17.86,17.87,127300.0,11.865,11.8716,11.8584,11.865,127300.0
2005-10-13 11:25:00,17.87,17.9,17.85,17.88,156200.0,11.865,11.8849,11.8517,11.8716,156200.0
2005-10-13 11:30:00,17.88,17.89,17.83,17.85,175300.0,11.8716,11.8783,11.8384,11.8517,175300.0
2005-10-13 11:35:00,17.83,17.84,17.77,17.81,117100.0,11.8384,11.8451,11.7986,11.8252,117100.0
2005-10-13 11:40:00,17.81,17.82,17.78,17.78,51000.0,11.8252,11.8318,11.8052,11.8052,51000.0
2005-10-13 11:45:00,17.78,17.83,17.76,17.79,97700.0,11.8052,11.8384,11.792,11.8119,97700.0
2005-10-13 11:50:00,17.79,17.82,17.77,17.8,89900.0,11.8119,11.8318,11.7986,11.8185,89900.0
2005-10-13 11:55:00,17.79,17.79,17.75,17.77,144200.0,11.8119,11.8119,11.7853,11.7986,144200.0
2005-10-13 12:00:00,17.77,17.8,17.75,17.77,145900.0,11.7986,11.8185,11.7853,11.7986,145900.0
2005-10-13 12:05:00,17.77,17.78,17.76,17.77,80700.0,11.7986,11.8052,11.792,11.7986,80700.0
2005-10-13 12:10:00,17.77,17.78,17.76,17.76,94400.0,11.7986,11.8052,11.792,11.792,94400.0
2005-10-13 12:15:00,17.77,17.81,17.76,17.79,88100.0,11.7986,11.8252,11.792,11.8119,88100.0
2005-10-13 12:20:00,17.8,17.81,17.76,17.77,98800.0,11.8185,11.8252,11.792,11.7986,98800.0
2005-10-13 12:25:00,17.78,17.79,17.71,17.76,143700.0,11.8052,11.8119,11.7588,11.792,143700.0
2005-10-13 12:30:00,17.76,17.81,17.75,17.8,88400.0,11.792,11.8252,11.7853,11.8185,88400.0
2005-10-13 12:35:00,17.8,17.81,17.74,17.75,111900.0,11.8185,11.8252,11.7787,11.7853,111900.0
2005-10-13 12:40:00,17.75,17.81,17.74,17.81,230800.0,11.7853,11.8252,11.7787,11.8252,230800.0
2005-10-13 12:45:00,17.8,17.8,17.76,17.8,132400.0,11.8185,11.8185,11.792,11.8185,132400.0
2005-10-13 12:50:00,17.8,17.8,17.76,17.78,72600.0,11.8185,11.8185,11.792,11.8052,72600.0
2005-10-13 12:55:00,17.77,17.78,17.76,17.77,68200.0,11.7986,11.8052,11.792,11.7986,68200.0
2005-10-13 13:00:00,17.77,17.77,17.73,17.74,95000.0,11.7986,11.7986,11.7721,11.7787,95000.0
2005-10-13 13:05:00,17.73,17.76,17.73,17.75,73100.0,11.7721,11.792,11.7721,11.7853,73100.0
2005-10-13 13:10:00,17.75,17.76,17.72,17.76,95300.0,11.7853,11.792,11.7654,11.792,95300.0
2005-10-13 13:15:00,17.76,17.79,17.74,17.74,71100.0,11.792,11.8119,11.7787,11.7787,71100.0
2005-10-13 13:20:00,17.74,17.75,17.73,17.74,67400.0,11.7787,11.7853,11.7721,11.7787,67400.0
2005-10-13 13:25:00,17.74,17.77,17.74,17.75,38400.0,11.7787,11.7986,11.7787,11.7853,38400.0
2005-10-13 13:30:00,17.75,17.76,17.75,17.75,73800.0,11.7853,11.792,11.7853,11.7853,73800.0
2005-10-13 13:35:00,17.75,17.76,17.75,17.76,70200.0,11.7853,11.792,11.7853,11.792,70200.0
2005-10-13 13:40:00,17.75,17.76,17.6,17.61,124100.0,11.7853,11.792,11.6857,11.6924,124100.0
2005-10-13 13:45:00,17.61,17.65,17.57,17.64,92100.0,11.6924,11.7189,11.6658,11.7123,92100.0
2005-10-13 13:50:00,17.64,17.68,17.64,17.68,126900.0,11.7123,11.7389,11.7123,11.7389,126900.0
2005-10-13 13:55:00,17.67,17.68,17.64,17.65,110900.0,11.7322,11.7389,11.7123,11.7189,110900.0
2005-10-13 14:00:00,17.65,17.7,17.65,17.69,53200.0,11.7189,11.7521,11.7189,11.7455,53200.0
2005-10-13 14:05:00,17.69,17.73,17.67,17.69,86500.0,11.7455,11.7721,11.7322,11.7455,86500.0
2005-10-13 14:10:00,17.68,17.68,17.63,17.67,55900.0,11.7389,11.7389,11.7057,11.7322,55900.0
2005-10-13 14:15:00,17.66,17.69,17.64,17.66,40600.0,11.7256,11.7455,11.7123,11.7256,40600.0
2005-10-13 14:20:00,17.65,17.77,17.63,17.71,180700.0,11.7189,11.7986,11.7057,11.7588,180700.0
2005-10-13 14:25:00,17.71,17.72,17.67,17.67,108300.0,11.7588,11.7654,11.7322,11.7322,108300.0
2005-10-13 14:30:00,17.67,17.75,17.66,17.7,66500.0,11.7322,11.7853,11.7256,11.7521,66500.0
2005-10-13 14:35:00,17.7,17.73,17.66,17.73,105900.0,11.7521,11.7721,11.7256,11.7721,105900.0
2005-10-13 14:40:00,17.73,17.74,17.7,17.71,118300.0,11.7721,11.7787,11.7521,11.7588,118300.0
2005-10-13 14:45:00,17.71,17.75,17.7,17.71,112500.0,11.7588,11.7853,11.7521,11.7588,112500.0
2005-10-13 14:50:00,17.71,17.74,17.7,17.7,37300.0,11.7588,11.7787,11.7521,11.7521,37300.0
2005-10-13 14:55:00,17.7,17.74,17.69,17.71,73000.0,11.7521,11.7787,11.7455,11.7588,73000.0
2005-10-13 15:00:00,17.71,17.74,17.71,17.73,54100.0,11.7588,11.7787,11.7588,11.7721,54100.0
2005-10-13 15:05:00,17.74,17.74,17.69,17.7,103400.0,11.7787,11.7787,11.7455,11.7521,103400.0
2005-10-13 15:10:00,17.71,17.72,17.68,17.69,29200.0,11.7588,11.7654,11.7389,11.7455,29200.0
2005-10-13 15:15:00,17.69,17.7,17.69,17.7,93000.0,11.7455,11.7521,11.7455,11.7521,93000.0
2005-10-13 15:20:00,17.7,17.71,17.69,17.71,159400.0,11.7521,11.7588,11.7455,11.7588,159400.0
2005-10-13 15:25:00,17.7,17.71,17.67,17.69,146000.0,11.7521,11.7588,11.7322,11.7455,146000.0
2005-10-13 15:30:00,17.7,17.71,17.68,17.71,100200.0,11.7521,11.7588,11.7389,11.7588,100200.0
2005-10-13 15:35:00,17.7,17.73,17.7,17.7,75800.0,11.7521,11.7721,11.7521,11.7521,75800.0
2005-10-13 15:40:00,17.7,17.71,17.68,17.69,175600.0,11.7521,11.7588,11.7389,11.7455,175600.0
2005-10-13 15:45:00,17.69,17.72,17.68,17.7,145400.0,11.7455,11.7654,11.7389,11.7521,145400.0
2005-10-13 15:50:00,17.7,17.72,17.68,17.7,135600.0,11.7521,11.7654,11.7389,11.7521,135600.0
2005-10-13 15:55:00,17.68,17.71,17.61,17.68,244900.0,11.7389,11.7588,11.6924,11.7389,244900.0
2005-10-14 09:30:00,18.0,18.4,18.0,18.34,477300.0,11.9513,12.2169,11.9513,12.1771,477300.0
2005-10-14 09:35:00,18.35,18.39,18.23,18.38,322000.0,12.1837,12.2103,12.104,12.2036,322000.0
2005-10-14 09:40:00,18.39,18.71,18.38,18.47,451700.0,12.2103,12.4227,12.2036,12.2634,451700.0
2005-10-14 09:45:00,18.47,18.56,18.4,18.51,798800.0,12.2634,12.3231,12.2169,12.2899,798800.0
2005-10-14 09:50:00,18.51,18.52,18.25,18.51,902100.0,12.2899,12.2966,12.1173,12.2899,902100.0
2005-10-14 09:55:00,18.5,18.53,18.36,18.41,219700.0,12.2833,12.3032,12.1903,12.2235,219700.0
2005-10-14 10:00:00,18.4,18.48,18.37,18.45,258700.0,12.2169,12.27,12.197,12.2501,258700.0
2005-10-14 10:05:00,18.45,18.46,18.34,18.39,229300.0,12.2501,12.2567,12.1771,12.2103,229300.0
2005-10-14 10:10:00,18.39,18.4,18.29,18.3,285300.0,12.2103,12.2169,12.1439,12.1505,285300.0
2005-10-14 10:15:00,18.3,18.3,18.24,18.28,323500.0,12.1505,12.1505,12.1107,12.1372,323500.0
2005-10-14 10:20:00,18.27,18.31,18.25,18.31,151300.0,12.1306,12.1571,12.1173,12.1571,151300.0
2005-10-14 10:25:00,18.32,18.34,18.26,18.26,173000.0,12.1638,12.1771,12.124,12.124,173000.0
2005-10-14 10:30:00,18.25,18.32,18.25,18.3,137500.0,12.1173,12.1638,12.1173,12.1505,137500.0
2005-10-14 10:35:00,18.3,18.39,18.3,18.36,163300.0,12.1505,12.2103,12.1505,12.1903,163300.0
2005-10-14 10:40:00,18.37,18.46,18.34,18.42,204100.0,12.197,12.2567,12.1771,12.2302,204100.0
2005-10-14 10:45:00,18.43,18.46,18.39,18.44,89700.0,12.2368,12.2567,12.2103,12.2435,89700.0
2005-10-14 10:50:00,18.43,18.45,18.42,18.43,67700.0,12.2368,12.2501,12.2302,12.2368,67700.0
2005-10-14 10:55:00,18.43,18.46,18.38,18.38,94400.0,12.2368,12.2567,12.2036,12.2036,94400.0
2005-10-14 11:00:00,18.38,18.41,18.37,18.41,71700.0,12.2036,12.2235,12.197,12.2235,71700.0
2005-10-14 11:05:00,18.41,18.45,18.4,18.4,144900.0,12.2235,12.2501,12.2169,12.2169,144900.0
2005-10-14 11:10:00,18.4,18.4,18.37,18.37,64100.0,12.2169,12.2169,12.197,12.197,64100.0
2005-10-14 11:15:00,18.37,18.46,18.36,18.45,220300.0,12.197,12.2567,12.1903,12.2501,220300.0
2005-10-14 11:20:00,18.44,18.44,18.38,18.41,280400.0,12.2435,12.2435,12.2036,12.2235,280400.0
2005-10-14 11:25:00,18.41,18.48,18.4,18.47,143300.0,12.2235,12.27,12.2169,12.2634,143300.0
2005-10-14 11:30:00,18.48,18.5,18.46,18.48,161600.0,12.27,12.2833,12.2567,12.27,161600.0
2005-10-14 11:35:00,18.48,18.49,18.42,18.43,106400.0,12.27,12.2767,12.2302,12.2368,106400.0
2005-10-14 11:40:00,18.43,18.44,18.4,18.43,56000.0,12.2368,12.2435,12.2169,12.2368,56000.0
2005-10-14 11:45:00,18.43,18.47,18.42,18.46,69200.0,12.2368,12.2634,12.2302,12.2567,69200.0
2005-10-14 11:50:00,18.46,18.47,18.45,18.45,78200.0,12.2567,12.2634,12.2501,12.2501,78200.0
2005-10-14 11:55:00,18.45,18.49,18.45,18.47,118900.0,12.2501,12.2767,12.2501,12.2634,118900.0
2005-10-14 12:00:00,18.46,18.48,18.44,18.45,44800.0,12.2567,12.27,12.2435,12.2501,44800.0
2005-10-14 12:05:00,18.46,18.47,18.44,18.46,54500.0,12.2567,12.2634,12.2435,12.2567,54500.0
2005-10-14 12:10:00,18.46,18.47,18.45,18.46,52700.0,12.2567,12.2634,12.2501,12.2567,52700.0
2005-10-14 12:15:00,18.46,18.46,18.4,18.4,112500.0,12.2567,12.2567,12.2169,12.2169,112500.0
2005-10-14 12:20:00,18.4,18.41,18.38,18.38,252100.0,12.2169,12.2235,12.2036,12.2036,252100.0
2005-10-14 12:25:00,18.38,18.42,18.37,18.38,92300.0,12.2036,12.2302,12.197,12.2036,92300.0
2005-10-14 12:30:00,18.38,18.42,18.38,18.4,89500.0,12.2036,12.2302,12.2036,12.2169,89500.0
2005-10-14 12:35:00,18.4,18.4,18.38,18.38,135400.0,12.2169,12.2169,12.2036,12.2036,135400.0
2005-10-14 12:40:00,18.38,18.39,18.32,18.32,62700.0,12.2036,12.2103,12.1638,12.1638,62700.0
2005-10-14 12:45:00,18.32,18.35,18.27,18.33,213800.0,12.1638,12.1837,12.1306,12.1704,213800.0
2005-10-14 12:50:00,18.33,18.33,18.26,18.26,129000.0,12.1704,12.1704,12.124,12.124,129000.0
2005-10-14 12:55:00,18.25,18.3,18.25,18.26,124200.0,12.1173,12.1505,12.1173,12.124,124200.0
2005-10-14 13:00:00,18.26,18.29,18.25,18.28,71900.0,12.124,12.1439,12.1173,12.1372,71900.0
2005-10-14 13:05:00,18.28,18.29,18.23,18.28,96400.0,12.1372,12.1439,12.104,12.1372,96400.0
2005-10-14 13:10:00,18.28,18.34,18.27,18.32,107100.0,12.1372,12.1771,12.1306,12.1638,107100.0
2005-10-14 13:15:00,18.31,18.34,18.25,18.27,62800.0,12.1571,12.1771,12.1173,12.1306,62800.0
2005-10-14 13:20:00,18.27,18.3,18.26,18.28,48000.0,12.1306,12.1505,12.124,12.1372,48000.0
2005-10-14 13:25:00,18.27,18.31,18.26,18.31,270500.0,12.1306,12.1571,12.124,12.1571,270500.0
2005-10-14 13:30:00,18.28,18.32,18.23,18.24,378500.0,12.1372,12.1638,12.104,12.1107,378500.0
2005-10-14 13:35:00,18.25,18.27,18.24,18.25,87600.0,12.1173,12.1306,12.1107,12.1173,87600.0
2005-10-14 13:40:00,18.25,18.26,18.22,18.22,134900.0,12.1173,12.124,12.0974,12.0974,134900.0
2005-10-14 13:45:00,18.22,18.26,18.21,18.22,205600.0,12.0974,12.124,12.0908,12.0974,205600.0
2005-10-14 13:50:00,18.22,18.25,18.21,18.22,126100.0,12.0974,12.1173,12.0908,12.0974,126100.0
2005-10-14 13:55:00,18.23,18.24,18.21,18.21,46100.0,12.104,12.1107,12.0908,12.0908,46100.0
2005-10-14 14:00:00,18.21,18.22,18.14,18.14,89900.0,12.0908,12.0974,12.0443,12.0443,89900.0
2005-10-14 14:05:00,18.15,18.17,18.1,18.15,130600.0,12.0509,12.0642,12.0177,12.0509,130600.0
2005-10-14 14:10:00,18.16,18.18,18.14,18.17,101300.0,12.0576,12.0708,12.0443,12.0642,101300.0
2005-10-14 14:15:00,18.17,18.18,18.1,18.11,200800.0,12.0642,12.0708,12.0177,12.0244,200800.0
2005-10-14 14:20:00,18.11,18.12,18.03,18.06,203200.0,12.0244,12.031,11.9712,11.9912,203200.0
2005-10-14 14:25:00,18.05,18.09,18.05,18.09,113700.0,11.9845,12.0111,11.9845,12.0111,113700.0
2005-10-14 14:30:00,18.08,18.13,18.07,18.12,111000.0,12.0044,12.0376,11.9978,12.031,111000.0
2005-10-14 14:35:00,18.12,18.14,18.1,18.12,43400.0,12.031,12.0443,12.0177,12.031,43400.0
2005-10-14 14:40:00,18.13,18.23,18.12,18.23,94400.0,12.0376,12.104,12.031,12.104,94400.0
2005-10-14 14:45:00,18.22,18.25,18.19,18.21,79600.0,12.0974,12.1173,12.0775,12.0908,79600.0
2005-10-14 14:50:00,18.21,18.27,18.21,18.21,83700.0,12.0908,12.1306,12.0908,12.0908,83700.0
2005-10-14 14:55:00,18.21,18.23,18.2,18.22,91200.0,12.0908,12.104,12.0841,12.0974,91200.0
2005-10-14 15:00:00,18.21,18.24,18.15,18.16,97500.0,12.0908,12.1107,12.0509,12.0576,97500.0
2005-10-14 15:05:00,18.14,18.21,18.14,18.15,136100.0,12.0443,12.0908,12.0443,12.0509,136100.0
2005-10-14 15:10:00,18.15,18.16,18.09,18.1,145300.0,12.0509,12.0576,12.0111,12.0177,145300.0
2005-10-14 15:15:00,18.1,18.14,18.1,18.12,113400.0,12.0177,12.0443,12.0177,12.031,113400.0
2005-10-14 15:20:00,18.12,18.16,18.12,18.14,111500.0,12.031,12.0576,12.031,12.0443,111500.0
2005-10-14 15:25:00,18.15,18.22,18.14,18.22,201900.0,12.0509,12.0974,12.0443,12.0974,201900.0
2005-10-14 15:30:00,18.22,18.24,18.19,18.21,106600.0,12.0974,12.1107,12.0775,12.0908,106600.0
2005-10-14 15:35:00,18.21,18.23,18.19,18.19,184200.0,12.0908,12.104,12.0775,12.0775,184200.0
2005-10-14 15:40:00,18.19,18.22,18.17,18.19,500300.0,12.0775,12.0974,12.0642,12.0775,500300.0
2005-10-14 15:45:00,18.2,18.2,18.16,18.17,173900.0,12.0841,12.0841,12.0576,12.0642,173900.0
2005-10-14 15:50:00,18.18,18.22,18.18,18.19,211100.0,12.0708,12.0974,12.0708,12.0775,211100.0
2005-10-14 15:55:00,18.19,18.22,18.18,18.18,493800.0,12.0775,12.0974,12.0708,12.0708,493800.0
2005-10-17 09:30:00,18.1,18.1,18.04,18.05,228900.0,12.0177,12.0177,11.9779,11.9845,228900.0
2005-10-17 09:35:00,18.05,18.16,18.04,18.14,112600.0,11.9845,12.0576,11.9779,12.0443,112600.0
2005-10-17 09:40:00,18.13,18.19,18.12,18.17,136600.0,12.0376,12.0775,12.031,12.0642,136600.0
2005-10-17 09:45:00,18.18,18.21,18.14,18.2,359900.0,12.0708,12.0908,12.0443,12.0841,359900.0
2005-10-17 09:50:00,18.2,18.26,18.17,18.19,137500.0,12.0841,12.124,12.0642,12.0775,137500.0
2005-10-17 09:55:00,18.19,18.23,18.16,18.2,216700.0,12.0775,12.104,12.0576,12.0841,216700.0
2005-10-17 10:00:00,18.2,18.21,18.18,18.2,344800.0,12.0841,12.0908,12.0708,12.0841,344800.0
2005-10-17 10:05:00,18.2,18.2,18.13,18.14,89300.0,12.0841,12.0841,12.0376,12.0443,89300.0
2005-10-17 10:10:00,18.13,18.13,18.09,18.1,100400.0,12.0376,12.0376,12.0111,12.0177,100400.0
2005-10-17 10:15:00,18.1,18.13,18.06,18.08,137900.0,12.0177,12.0376,11.9912,12.0044,137900.0
2005-10-17 10:20:00,18.08,18.09,17.98,17.99,186400.0,12.0044,12.0111,11.938,11.9447,186400.0
2005-10-17 10:25:00,17.99,18.02,17.96,18.01,203800.0,11.9447,11.9646,11.9248,11.958,203800.0
2005-10-17 10:30:00,18.01,18.03,18.0,18.01,66500.0,11.958,11.9712,11.9513,11.958,66500.0
2005-10-17 10:35:00,18.01,18.02,18.0,18.02,53200.0,11.958,11.9646,11.9513,11.9646,53200.0
2005-10-17 10:40:00,18.01,18.03,18.0,18.02,40500.0,11.958,11.9712,11.9513,11.9646,40500.0
2005-10-17 10:45:00,18.02,18.02,17.99,18.01,68000.0,11.9646,11.9646,11.9447,11.958,68000.0
2005-10-17 10:50:00,18.01,18.02,18.0,18.01,38300.0,11.958,11.9646,11.9513,11.958,38300.0
2005-10-17 10:55:00,18.01,18.07,18.0,18.07,63400.0,11.958,11.9978,11.9513,11.9978,63400.0
2005-10-17 11:00:00,18.05,18.12,18.04,18.11,116000.0,11.9845,12.031,11.9779,12.0244,116000.0
2005-10-17 11:05:00,18.11,18.11,18.05,18.1,75500.0,12.0244,12.0244,11.9845,12.0177,75500.0
2005-10-17 11:10:00,18.09,18.1,18.07,18.09,53700.0,12.0111,12.0177,11.9978,12.0111,53700.0
2005-10-17 11:15:00,18.09,18.1,18.07,18.08,21100.0,12.0111,12.0177,11.9978,12.0044,21100.0
2005-10-17 11:20:00,18.07,18.1,18.06,18.06,38000.0,11.9978,12.0177,11.9912,11.9912,38000.0
2005-10-17 11:25:00,18.06,18.07,18.05,18.06,31100.0,11.9912,11.9978,11.9845,11.9912,31100.0
2005-10-17 11:30:00,18.06,18.07,18.05,18.07,40300.0,11.9912,11.9978,11.9845,11.9978,40300.0
2005-10-17 11:35:00,18.06,18.08,18.05,18.05,131500.0,11.9912,12.0044,11.9845,11.9845,131500.0
2005-10-17 11:40:00,18.05,18.06,18.0,18.02,151800.0,11.9845,11.9912,11.9513,11.9646,151800.0
2005-10-17 11:45:00,18.02,18.02,17.99,18.0,176200.0,11.9646,11.9646,11.9447,11.9513,176200.0
2005-10-17 11:50:00,18.01,18.01,17.98,17.98,113100.0,11.958,11.958,11.938,11.938,113100.0
2005-10-17 11:55:00,17.98,18.0,17.96,17.99,49800.0,11.938,11.9513,11.9248,11.9447,49800.0
2005-10-17 12:00:00,17.99,18.0,17.98,17.99,71900.0,11.9447,11.9513,11.938,11.9447,71900.0
2005-10-17 12:05:00,17.99,17.99,17.97,17.99,55200.0,11.9447,11.9447,11.9314,11.9447,55200.0
2005-10-17 12:10:00,17.99,18.0,17.96,17.98,67300.0,11.9447,11.9513,11.9248,11.938,67300.0
2005-10-17 12:15:00,17.98,18.0,17.95,17.97,51700.0,11.938,11.9513,11.9181,11.9314,51700.0
2005-10-17 12:20:00,17.96,17.97,17.92,17.94,70000.0,11.9248,11.9314,11.8982,11.9115,70000.0
2005-10-17 12:25:00,17.94,17.96,17.93,17.95,109000.0,11.9115,11.9248,11.9048,11.9181,109000.0
2005-10-17 12:30:00,17.95,17.95,17.92,17.93,40500.0,11.9181,11.9181,11.8982,11.9048,40500.0
2005-10-17 12:35:00,17.92,17.93,17.86,17.87,66800.0,11.8982,11.9048,11.8584,11.865,66800.0
2005-10-17 12:40:00,17.87,17.88,17.84,17.86,92500.0,11.865,11.8716,11.8451,11.8584,92500.0
2005-10-17 12:45:00,17.86,17.89,17.86,17.89,40500.0,11.8584,11.8783,11.8584,11.8783,40500.0
2005-10-17 12:50:00,17.88,17.91,17.87,17.9,41200.0,11.8716,11.8916,11.865,11.8849,41200.0
2005-10-17 12:55:00,17.9,17.92,17.9,17.91,56900.0,11.8849,11.8982,11.8849,11.8916,56900.0
2005-10-17 13:00:00,17.91,17.93,17.9,17.9,74200.0,11.8916,11.9048,11.8849,11.8849,74200.0
2005-10-17 13:05:00,17.9,17.92,17.9,17.91,28800.0,11.8849,11.8982,11.8849,11.8916,28800.0
2005-10-17 13:10:00,17.91,17.94,17.91,17.94,97900.0,11.8916,11.9115,11.8916,11.9115,97900.0
2005-10-17 13:15:00,17.94,17.96,17.93,17.95,55000.0,11.9115,11.9248,11.9048,11.9181,55000.0
2005-10-17 13:20:00,17.96,18.02,17.95,18.01,126700.0,11.9248,11.9646,11.9181,11.958,126700.0
2005-10-17 13:25:00,18.02,18.04,18.0,18.04,44700.0,11.9646,11.9779,11.9513,11.9779,44700.0
2005-10-17 13:30:00,18.03,18.05,18.02,18.02,43700.0,11.9712,11.9845,11.9646,11.9646,43700.0
2005-10-17 13:35:00,18.02,18.04,18.01,18.03,45800.0,11.9646,11.9779,11.958,11.9712,45800.0
2005-10-17 13:40:00,18.03,18.04,18.02,18.03,37400.0,11.9712,11.9779,11.9646,11.9712,37400.0
2005-10-17 13:45:00,18.03,18.09,18.03,18.09,52400.0,11.9712,12.0111,11.9712,12.0111,52400.0
2005-10-17 13:50:00,18.08,18.09,18.05,18.08,29000.0,12.0044,12.0111,11.9845,12.0044,29000.0
2005-10-17 13:55:00,18.08,18.08,18.02,18.03,55200.0,12.0044,12.0044,11.9646,11.9712,55200.0
2005-10-17 14:00:00,18.03,18.04,18.02,18.03,31200.0,11.9712,11.9779,11.9646,11.9712,31200.0
2005-10-17 14:05:00,18.03,18.07,18.03,18.05,42600.0,11.9712,11.9978,11.9712,11.9845,42600.0
2005-10-17 14:10:00,18.05,18.06,18.05,18.06,39100.0,11.9845,11.9912,11.9845,11.9912,39100.0
2005-10-17 14:15:00,18.05,18.06,18.05,18.06,39100.0,11.9845,11.9912,11.9845,11.9912,39100.0
2005-10-17 14:20:00,18.06,18.06,18.04,18.04,83800.0,11.9912,11.9912,11.9779,11.9779,83800.0
2005-10-17 14:25:00,18.04,18.05,18.03,18.04,65200.0,11.9779,11.9845,11.9712,11.9779,65200.0
2005-10-17 14:30:00,18.04,18.04,18.02,18.03,44200.0,11.9779,11.9779,11.9646,11.9712,44200.0
2005-10-17 14:35:00,18.03,18.06,18.03,18.06,68300.0,11.9712,11.9912,11.9712,11.9912,68300.0
2005-10-17 14:40:00,18.05,18.06,18.04,18.05,74300.0,11.9845,11.9912,11.9779,11.9845,74300.0
2005-10-17 14:45:00,18.05,18.06,18.03,18.03,93500.0,11.9845,11.9912,11.9712,11.9712,93500.0
2005-10-17 14:50:00,18.04,18.05,18.03,18.04,32700.0,11.9779,11.9845,11.9712,11.9779,32700.0
2005-10-17 14:55:00,18.04,18.06,18.04,18.05,40400.0,11.9779,11.9912,11.9779,11.9845,40400.0
2005-10-17 15:00:00,18.06,18.06,18.05,18.06,52100.0,11.9912,11.9912,11.9845,11.9912,52100.0
2005-10-17 15:05:00,18.06,18.06,18.04,18.05,69100.0,11.9912,11.9912,11.9779,11.9845,69100.0
2005-10-17 15:10:00,18.04,18.07,18.04,18.07,58400.0,11.9779,11.9978,11.9779,11.9978,58400.0
2005-10-17 15:15:00,18.07,18.08,18.03,18.04,57000.0,11.9978,12.0044,11.9712,11.9779,57000.0
2005-10-17 15:20:00,18.04,18.05,18.03,18.04,50400.0,11.9779,11.9845,11.9712,11.9779,50400.0
2005-10-17 15:25:00,18.04,18.05,18.03,18.04,33800.0,11.9779,11.9845,11.9712,11.9779,33800.0
2005-10-17 15:30:00,18.03,18.05,18.03,18.04,45200.0,11.9712,11.9845,11.9712,11.9779,45200.0
2005-10-17 15:35:00,18.05,18.07,18.04,18.06,134100.0,11.9845,11.9978,11.9779,11.9912,134100.0
2005-10-17 15:40:00,18.07,18.09,18.06,18.08,88600.0,11.9978,12.0111,11.9912,12.0044,88600.0
2005-10-17 15:45:00,18.08,18.12,18.07,18.12,187600.0,12.0044,12.031,11.9978,12.031,187600.0
2005-10-17 15:50:00,18.12,18.2,18.08,18.09,211000.0,12.031,12.0841,12.0044,12.0111,211000.0
2005-10-17 15:55:00,18.09,18.11,18.08,18.1,148500.0,12.0111,12.0244,12.0044,12.0177,148500.0
2005-10-18 09:30:00,18.13,18.3,18.12,18.2,339400.0,12.0376,12.1505,12.031,12.0841,339400.0
2005-10-18 09:35:00,18.17,18.38,18.17,18.26,128600.0,12.0642,12.2036,12.0642,12.124,128600.0
2005-10-18 09:40:00,18.27,18.27,18.14,18.14,89800.0,12.1306,12.1306,12.0443,12.0443,89800.0
2005-10-18 09:45:00,18.15,18.17,18.12,18.15,74200.0,12.0509,12.0642,12.031,12.0509,74200.0
2005-10-18 09:50:00,18.15,18.21,18.15,18.18,57000.0,12.0509,12.0908,12.0509,12.0708,57000.0
2005-10-18 09:55:00,18.17,18.25,18.17,18.18,74600.0,12.0642,12.1173,12.0642,12.0708,74600.0
2005-10-18 10:00:00,18.18,18.18,18.11,18.15,79300.0,12.0708,12.0708,12.0244,12.0509,79300.0
2005-10-18 10:05:00,18.16,18.16,18.03,18.09,106900.0,12.0576,12.0576,11.9712,12.0111,106900.0
2005-10-18 10:10:00,18.09,18.14,18.08,18.12,51300.0,12.0111,12.0443,12.0044,12.031,51300.0
2005-10-18 10:15:00,18.12,18.15,18.11,18.14,191600.0,12.031,12.0509,12.0244,12.0443,191600.0
2005-10-18 10:20:00,18.13,18.18,18.12,18.14,91400.0,12.0376,12.0708,12.031,12.0443,91400.0
2005-10-18 10:25:00,18.14,18.19,18.14,18.17,49500.0,12.0443,12.0775,12.0443,12.0642,49500.0
2005-10-18 10:30:00,18.16,18.18,18.13,18.14,81600.0,12.0576,12.0708,12.0376,12.0443,81600.0
2005-10-18 10:35:00,18.14,18.15,18.12,18.13,117400.0,12.0443,12.0509,12.031,12.0376,117400.0
2005-10-18 10:40:00,18.12,18.16,18.11,18.14,41100.0,12.031,12.0576,12.0244,12.0443,41100.0
2005-10-18 10:45:00,18.13,18.17,18.12,18.13,48700.0,12.0376,12.0642,12.031,12.0376,48700.0
2005-10-18 10:50:00,18.13,18.17,18.12,18.16,155800.0,12.0376,12.0642,12.031,12.0576,155800.0
2005-10-18 10:55:00,18.17,18.19,18.15,18.17,57500.0,12.0642,12.0775,12.0509,12.0642,57500.0
2005-10-18 11:00:00,18.17,18.2,18.15,18.16,499400.0,12.0642,12.0841,12.0509,12.0576,499400.0
2005-10-18 11:05:00,18.16,18.2,18.14,18.16,303300.0,12.0576,12.0841,12.0443,12.0576,303300.0
2005-10-18 11:10:00,18.16,18.17,18.16,18.16,37800.0,12.0576,12.0642,12.0576,12.0576,37800.0
2005-10-18 11:15:00,18.17,18.19,18.16,18.16,82600.0,12.0642,12.0775,12.0576,12.0576,82600.0
2005-10-18 11:20:00,18.17,18.2,18.16,18.18,172800.0,12.0642,12.0841,12.0576,12.0708,172800.0
2005-10-18 11:25:00,18.18,18.19,18.16,18.18,63300.0,12.0708,12.0775,12.0576,12.0708,63300.0
2005-10-18 11:30:00,18.18,18.24,18.17,18.23,95000.0,12.0708,12.1107,12.0642,12.104,95000.0
2005-10-18 11:35:00,18.24,18.24,18.2,18.24,126000.0,12.1107,12.1107,12.0841,12.1107,126000.0
2005-10-18 11:40:00,18.24,18.24,18.22,18.22,35200.0,12.1107,12.1107,12.0974,12.0974,35200.0
2005-10-18 11:45:00,18.22,18.23,18.2,18.22,67600.0,12.0974,12.104,12.0841,12.0974,67600.0
2005-10-18 11:50:00,18.22,18.23,18.21,18.22,29700.0,12.0974,12.104,12.0908,12.0974,29700.0
2005-10-18 11:55:00,18.22,18.22,18.2,18.21,73300.0,12.0974,12.0974,12.0841,12.0908,73300.0
2005-10-18 12:00:00,18.21,18.25,18.2,18.23,134500.0,12.0908,12.1173,12.0841,12.104,134500.0
2005-10-18 12:05:00,18.23,18.24,18.2,18.2,38700.0,12.104,12.1107,12.0841,12.0841,38700.0
2005-10-18 12:10:00,18.2,18.22,18.18,18.2,41500.0,12.0841,12.0974,12.0708,12.0841,41500.0
2005-10-18 12:15:00,18.19,18.19,18.16,18.17,33600.0,12.0775,12.0775,12.0576,12.0642,33600.0
2005-10-18 12:20:00,18.17,18.21,18.17,18.2,102600.0,12.0642,12.0908,12.0642,12.0841,102600.0
2005-10-18 12:25:00,18.19,18.2,18.18,18.18,54800.0,12.0775,12.0841,12.0708,12.0708,54800.0
2005-10-18 12:30:00,18.18,18.2,18.18,18.19,32500.0,12.0708,12.0841,12.0708,12.0775,32500.0
2005-10-18 12:35:00,18.18,18.2,18.18,18.18,80000.0,12.0708,12.0841,12.0708,12.0708,80000.0
2005-10-18 12:40:00,18.19,18.19,18.16,18.18,43700.0,12.0775,12.0775,12.0576,12.0708,43700.0
2005-10-18 12:45:00,18.18,18.19,18.14,18.15,65700.0,12.0708,12.0775,12.0443,12.0509,65700.0
2005-10-18 12:50:00,18.15,18.16,18.13,18.15,63200.0,12.0509,12.0576,12.0376,12.0509,63200.0
2005-10-18 12:55:00,18.16,18.16,18.14,18.15,50600.0,12.0576,12.0576,12.0443,12.0509,50600.0
2005-10-18 13:00:00,18.15,18.16,18.14,18.15,50700.0,12.0509,12.0576,12.0443,12.0509,50700.0
2005-10-18 13:05:00,18.15,18.16,18.14,18.16,45900.0,12.0509,12.0576,12.0443,12.0576,45900.0
2005-10-18 13:10:00,18.16,18.2,18.16,18.2,51800.0,12.0576,12.0841,12.0576,12.0841,51800.0
2005-10-18 13:15:00,18.2,18.21,18.17,18.18,115300.0,12.0841,12.0908,12.0642,12.0708,115300.0
2005-10-18 13:20:00,18.18,18.19,18.15,18.17,47300.0,12.0708,12.0775,12.0509,12.0642,47300.0
2005-10-18 13:25:00,18.17,18.2,18.15,18.19,48300.0,12.0642,12.0841,12.0509,12.0775,48300.0
2005-10-18 13:30:00,18.19,18.19,18.15,18.18,54500.0,12.0775,12.0775,12.0509,12.0708,54500.0
2005-10-18 13:35:00,18.18,18.19,18.15,18.16,59700.0,12.0708,12.0775,12.0509,12.0576,59700.0
2005-10-18 13:40:00,18.16,18.18,18.16,18.18,52900.0,12.0576,12.0708,12.0576,12.0708,52900.0
2005-10-18 13:45:00,18.18,18.19,18.17,18.17,63400.0,12.0708,12.0775,12.0642,12.0642,63400.0
2005-10-18 13:50:00,18.17,18.18,18.16,18.17,19000.0,12.0642,12.0708,12.0576,12.0642,19000.0
2005-10-18 13:55:00,18.18,18.19,18.17,18.18,67400.0,12.0708,12.0775,12.0642,12.0708,67400.0
2005-10-18 14:00:00,18.18,18.2,18.17,18.19,79900.0,12.0708,12.0841,12.0642,12.0775,79900.0
2005-10-18 14:05:00,18.19,18.21,18.18,18.21,152600.0,12.0775,12.0908,12.0708,12.0908,152600.0
2005-10-18 14:10:00,18.19,18.2,18.17,18.17,101700.0,12.0775,12.0841,12.0642,12.0642,101700.0
2005-10-18 14:15:00,18.18,18.19,18.17,18.18,70700.0,12.0708,12.0775,12.0642,12.0708,70700.0
2005-10-18 14:20:00,18.18,18.2,18.16,18.19,45700.0,12.0708,12.0841,12.0576,12.0775,45700.0
2005-10-18 14:25:00,18.19,18.19,18.17,18.19,45800.0,12.0775,12.0775,12.0642,12.0775,45800.0
2005-10-18 14:30:00,18.18,18.2,18.17,18.17,81300.0,12.0708,12.0841,12.0642,12.0642,81300.0
2005-10-18 14:35:00,18.18,18.19,18.16,18.17,27400.0,12.0708,12.0775,12.0576,12.0642,27400.0
2005-10-18 14:40:00,18.18,18.19,18.15,18.16,73200.0,12.0708,12.0775,12.0509,12.0576,73200.0
2005-10-18 14:45:00,18.16,18.18,18.15,18.16,39000.0,12.0576,12.0708,12.0509,12.0576,39000.0
2005-10-18 14:50:00,18.16,18.19,18.1,18.11,251400.0,12.0576,12.0775,12.0177,12.0244,251400.0
2005-10-18 14:55:00,18.12,18.13,18.08,18.1,71600.0,12.031,12.0376,12.0044,12.0177,71600.0
2005-10-18 15:00:00,18.1,18.12,18.08,18.11,106700.0,12.0177,12.031,12.0044,12.0244,106700.0
2005-10-18 15:05:00,18.1,18.14,18.1,18.14,157200.0,12.0177,12.0443,12.0177,12.0443,157200.0
2005-10-18 15:10:00,18.13,18.15,18.12,18.13,73200.0,12.0376,12.0509,12.031,12.0376,73200.0
2005-10-18 15:15:00,18.13,18.17,18.12,18.14,75600.0,12.0376,12.0642,12.031,12.0443,75600.0
2005-10-18 15:20:00,18.14,18.17,18.14,18.16,71700.0,12.0443,12.0642,12.0443,12.0576,71700.0
2005-10-18 15:25:00,18.16,18.17,18.14,18.16,98200.0,12.0576,12.0642,12.0443,12.0576,98200.0
2005-10-18 15:30:00,18.17,18.2,18.16,18.16,81000.0,12.0642,12.0841,12.0576,12.0576,81000.0
2005-10-18 15:35:00,18.16,18.18,18.15,18.16,69500.0,12.0576,12.0708,12.0509,12.0576,69500.0
2005-10-18 15:40:00,18.16,18.17,18.15,18.15,104400.0,12.0576,12.0642,12.0509,12.0509,104400.0
2005-10-18 15:45:00,18.15,18.17,18.14,18.15,153300.0,12.0509,12.0642,12.0443,12.0509,153300.0
2005-10-18 15:50:00,18.18,18.18,18.14,18.15,125600.0,12.0708,12.0708,12.0443,12.0509,125600.0
2005-10-18 15:55:00,18.14,18.16,18.11,18.12,209000.0,12.0443,12.0576,12.0244,12.031,209000.0
2005-10-19 09:30:00,17.85,17.98,17.79,17.96,202200.0,11.8517,11.938,11.8119,11.9248,202200.0
2005-10-19 09:35:00,17.95,17.98,17.86,17.91,143000.0,11.9181,11.938,11.8584,11.8916,143000.0
2005-10-19 09:40:00,17.91,17.97,17.9,17.97,89000.0,11.8916,11.9314,11.8849,11.9314,89000.0
2005-10-19 09:45:00,17.98,17.98,17.89,17.92,64400.0,11.938,11.938,11.8783,11.8982,64400.0
2005-10-19 09:50:00,17.91,17.95,17.88,17.93,80600.0,11.8916,11.9181,11.8716,11.9048,80600.0
2005-10-19 09:55:00,17.93,17.97,17.88,17.95,119100.0,11.9048,11.9314,11.8716,11.9181,119100.0
2005-10-19 10:00:00,17.96,18.03,17.96,18.0,92700.0,11.9248,11.9712,11.9248,11.9513,92700.0
2005-10-19 10:05:00,18.0,18.06,18.0,18.02,60700.0,11.9513,11.9912,11.9513,11.9646,60700.0
2005-10-19 10:10:00,18.02,18.04,17.98,18.0,121900.0,11.9646,11.9779,11.938,11.9513,121900.0
2005-10-19 10:15:00,18.0,18.04,17.99,18.02,46400.0,11.9513,11.9779,11.9447,11.9646,46400.0
2005-10-19 10:20:00,18.01,18.02,17.95,17.99,120100.0,11.958,11.9646,11.9181,11.9447,120100.0
2005-10-19 10:25:00,17.98,18.04,17.98,18.02,70600.0,11.938,11.9779,11.938,11.9646,70600.0
2005-10-19 10:30:00,18.02,18.06,18.02,18.04,119800.0,11.9646,11.9912,11.9646,11.9779,119800.0
2005-10-19 10:35:00,18.03,18.08,18.01,18.05,221100.0,11.9712,12.0044,11.958,11.9845,221100.0
2005-10-19 10:40:00,18.05,18.1,18.05,18.08,69800.0,11.9845,12.0177,11.9845,12.0044,69800.0
2005-10-19 10:45:00,18.08,18.08,18.04,18.05,83300.0,12.0044,12.0044,11.9779,11.9845,83300.0
2005-10-19 10:50:00,18.05,18.06,18.03,18.03,56000.0,11.9845,11.9912,11.9712,11.9712,56000.0
2005-10-19 10:55:00,18.03,18.07,18.02,18.05,114500.0,11.9712,11.9978,11.9646,11.9845,114500.0
2005-10-19 11:00:00,18.05,18.08,18.04,18.05,64800.0,11.9845,12.0044,11.9779,11.9845,64800.0
2005-10-19 11:05:00,18.05,18.06,18.03,18.05,85600.0,11.9845,11.9912,11.9712,11.9845,85600.0
2005-10-19 11:10:00,18.05,18.07,18.03,18.05,61400.0,11.9845,11.9978,11.9712,11.9845,61400.0
2005-10-19 11:15:00,18.05,18.07,18.04,18.05,60900.0,11.9845,11.9978,11.9779,11.9845,60900.0
2005-10-19 11:20:00,18.05,18.06,18.05,18.06,36600.0,11.9845,11.9912,11.9845,11.9912,36600.0
2005-10-19 11:25:00,18.06,18.06,18.04,18.05,54700.0,11.9912,11.9912,11.9779,11.9845,54700.0
2005-10-19 11:30:00,18.06,18.07,18.05,18.06,32000.0,11.9912,11.9978,11.9845,11.9912,32000.0
2005-10-19 11:35:00,18.05,18.07,18.05,18.07,45000.0,11.9845,11.9978,11.9845,11.9978,45000.0
2005-10-19 11:40:00,18.07,18.07,18.05,18.05,37200.0,11.9978,11.9978,11.9845,11.9845,37200.0
2005-10-19 11:45:00,18.06,18.06,18.04,18.05,49500.0,11.9912,11.9912,11.9779,11.9845,49500.0
2005-10-19 11:50:00,18.05,18.06,18.02,18.02,103900.0,11.9845,11.9912,11.9646,11.9646,103900.0
2005-10-19 11:55:00,18.02,18.06,18.02,18.05,53200.0,11.9646,11.9912,11.9646,11.9845,53200.0
2005-10-19 12:00:00,18.05,18.05,18.03,18.05,39900.0,11.9845,11.9845,11.9712,11.9845,39900.0
2005-10-19 12:05:00,18.04,18.07,18.03,18.06,75000.0,11.9779,11.9978,11.9712,11.9912,75000.0
2005-10-19 12:10:00,18.06,18.06,18.04,18.05,95300.0,11.9912,11.9912,11.9779,11.9845,95300.0
2005-10-19 12:15:00,18.05,18.08,18.04,18.05,72300.0,11.9845,12.0044,11.9779,11.9845,72300.0
2005-10-19 12:20:00,18.05,18.08,18.03,18.04,32600.0,11.9845,12.0044,11.9712,11.9779,32600.0
2005-10-19 12:25:00,18.03,18.07,18.03,18.05,44300.0,11.9712,11.9978,11.9712,11.9845,44300.0
2005-10-19 12:30:00,18.06,18.09,18.06,18.08,36400.0,11.9912,12.0111,11.9912,12.0044,36400.0
2005-10-19 12:35:00,18.09,18.12,18.08,18.12,55000.0,12.0111,12.031,12.0044,12.031,55000.0
2005-10-19 12:40:00,18.12,18.18,18.1,18.14,97400.0,12.031,12.0708,12.0177,12.0443,97400.0
2005-10-19 12:45:00,18.15,18.15,18.1,18.11,67400.0,12.0509,12.0509,12.0177,12.0244,67400.0
2005-10-19 12:50:00,18.11,18.14,18.1,18.1,53200.0,12.0244,12.0443,12.0177,12.0177,53200.0
2005-10-19 12:55:00,18.11,18.15,18.1,18.11,21500.0,12.0244,12.0509,12.0177,12.0244,21500.0
2005-10-19 13:00:00,18.11,18.11,18.05,18.06,43400.0,12.0244,12.0244,11.9845,11.9912,43400.0
2005-10-19 13:05:00,18.06,18.07,18.04,18.05,19600.0,11.9912,11.9978,11.9779,11.9845,19600.0
2005-10-19 13:10:00,18.05,18.06,18.04,18.06,35600.0,11.9845,11.9912,11.9779,11.9912,35600.0
2005-10-19 13:15:00,18.06,18.12,18.06,18.09,24100.0,11.9912,12.031,11.9912,12.0111,24100.0
2005-10-19 13:20:00,18.08,18.13,18.07,18.13,26700.0,12.0044,12.0376,11.9978,12.0376,26700.0
2005-10-19 13:25:00,18.12,18.12,18.04,18.11,30500.0,12.031,12.031,11.9779,12.0244,30500.0
2005-10-19 13:30:00,18.1,18.14,18.08,18.13,35600.0,12.0177,12.0443,12.0044,12.0376,35600.0
2005-10-19 13:35:00,18.13,18.15,18.13,18.13,50900.0,12.0376,12.0509,12.0376,12.0376,50900.0
2005-10-19 13:40:00,18.13,18.16,18.13,18.15,34100.0,12.0376,12.0576,12.0376,12.0509,34100.0
2005-10-19 13:45:00,18.15,18.16,18.12,18.15,58000.0,12.0509,12.0576,12.031,12.0509,58000.0
2005-10-19 13:50:00,18.15,18.16,18.15,18.15,17000.0,12.0509,12.0576,12.0509,12.0509,17000.0
2005-10-19 13:55:00,18.16,18.16,18.15,18.16,19000.0,12.0576,12.0576,12.0509,12.0576,19000.0
2005-10-19 14:00:00,18.15,18.2,18.12,18.18,103600.0,12.0509,12.0841,12.031,12.0708,103600.0
2005-10-19 14:05:00,18.18,18.19,18.16,18.17,45300.0,12.0708,12.0775,12.0576,12.0642,45300.0
2005-10-19 14:10:00,18.16,18.21,18.15,18.21,83800.0,12.0576,12.0908,12.0509,12.0908,83800.0
2005-10-19 14:15:00,18.2,18.24,18.2,18.23,68400.0,12.0841,12.1107,12.0841,12.104,68400.0
2005-10-19 14:20:00,18.24,18.24,18.21,18.23,57200.0,12.1107,12.1107,12.0908,12.104,57200.0
2005-10-19 14:25:00,18.24,18.3,18.22,18.3,88600.0,12.1107,12.1505,12.0974,12.1505,88600.0
2005-10-19 14:30:00,18.3,18.32,18.28,18.31,77300.0,12.1505,12.1638,12.1372,12.1571,77300.0
2005-10-19 14:35:00,18.3,18.32,18.29,18.31,67400.0,12.1505,12.1638,12.1439,12.1571,67400.0
2005-10-19 14:40:00,18.31,18.32,18.25,18.25,54900.0,12.1571,12.1638,12.1173,12.1173,54900.0
2005-10-19 14:45:00,18.26,18.26,18.24,18.25,46100.0,12.124,12.124,12.1107,12.1173,46100.0
2005-10-19 14:50:00,18.26,18.3,18.25,18.28,73000.0,12.124,12.1505,12.1173,12.1372,73000.0
2005-10-19 14:55:00,18.27,18.35,18.27,18.34,117800.0,12.1306,12.1837,12.1306,12.1771,117800.0
2005-10-19 15:00:00,18.34,18.34,18.31,18.33,101800.0,12.1771,12.1771,12.1571,12.1704,101800.0
2005-10-19 15:05:00,18.33,18.35,18.3,18.31,124900.0,12.1704,12.1837,12.1505,12.1571,124900.0
2005-10-19 15:10:00,18.31,18.31,18.28,18.29,110800.0,12.1571,12.1571,12.1372,12.1439,110800.0
2005-10-19 15:15:00,18.3,18.31,18.25,18.25,71000.0,12.1505,12.1571,12.1173,12.1173,71000.0
2005-10-19 15:20:00,18.26,18.3,18.25,18.28,260500.0,12.124,12.1505,12.1173,12.1372,260500.0
2005-10-19 15:25:00,18.28,18.29,18.25,18.27,84300.0,12.1372,12.1439,12.1173,12.1306,84300.0
2005-10-19 15:30:00,18.27,18.29,18.23,18.26,154000.0,12.1306,12.1439,12.104,12.124,154000.0
2005-10-19 15:35:00,18.26,18.28,18.23,18.27,97800.0,12.124,12.1372,12.104,12.1306,97800.0
2005-10-19 15:40:00,18.26,18.32,18.26,18.32,227200.0,12.124,12.1638,12.124,12.1638,227200.0
2005-10-19 15:45:00,18.32,18.37,18.3,18.31,435400.0,12.1638,12.197,12.1505,12.1571,435400.0
2005-10-19 15:50:00,18.33,18.38,18.3,18.37,576400.0,12.1704,12.2036,12.1505,12.197,576400.0
2005-10-19 15:55:00,18.37,18.38,18.3,18.36,249800.0,12.197,12.2036,12.1505,12.1903,249800.0
2005-10-20 09:30:00,18.45,18.5,18.42,18.49,198900.0,12.2501,12.2833,12.2302,12.2767,198900.0
2005-10-20 09:35:00,18.5,18.58,18.49,18.54,218900.0,12.2833,12.3364,12.2767,12.3099,218900.0
2005-10-20 09:40:00,18.54,18.61,18.53,18.61,113100.0,12.3099,12.3563,12.3032,12.3563,113100.0
2005-10-20 09:45:00,18.62,18.64,18.51,18.51,174400.0,12.363,12.3763,12.2899,12.2899,174400.0
2005-10-20 09:50:00,18.51,18.56,18.5,18.51,155800.0,12.2899,12.3231,12.2833,12.2899,155800.0
2005-10-20 09:55:00,18.51,18.51,18.46,18.48,189200.0,12.2899,12.2899,12.2567,12.27,189200.0
2005-10-20 10:00:00,18.48,18.56,18.47,18.5,83100.0,12.27,12.3231,12.2634,12.2833,83100.0
2005-10-20 10:05:00,18.51,18.55,18.5,18.54,158300.0,12.2899,12.3165,12.2833,12.3099,158300.0
2005-10-20 10:10:00,18.54,18.55,18.51,18.52,155300.0,12.3099,12.3165,12.2899,12.2966,155300.0
2005-10-20 10:15:00,18.52,18.61,18.51,18.61,129900.0,12.2966,12.3563,12.2899,12.3563,129900.0
2005-10-20 10:20:00,18.61,18.64,18.57,18.59,158800.0,12.3563,12.3763,12.3298,12.3431,158800.0
2005-10-20 10:25:00,18.6,18.62,18.59,18.6,167100.0,12.3497,12.363,12.3431,12.3497,167100.0
2005-10-20 10:30:00,18.6,18.67,18.59,18.63,114700.0,12.3497,12.3962,12.3431,12.3696,114700.0
2005-10-20 10:35:00,18.63,18.65,18.62,18.63,117700.0,12.3696,12.3829,12.363,12.3696,117700.0
2005-10-20 10:40:00,18.63,18.74,18.62,18.74,249300.0,12.3696,12.4427,12.363,12.4427,249300.0
2005-10-20 10:45:00,18.72,18.74,18.7,18.74,216000.0,12.4294,12.4427,12.4161,12.4427,216000.0
2005-10-20 10:50:00,18.74,18.79,18.72,18.77,112900.0,12.4427,12.4759,12.4294,12.4626,112900.0
2005-10-20 10:55:00,18.77,18.8,18.77,18.77,75400.0,12.4626,12.4825,12.4626,12.4626,75400.0
2005-10-20 11:00:00,18.77,18.8,18.69,18.72,179300.0,12.4626,12.4825,12.4095,12.4294,179300.0
2005-10-20 11:05:00,18.72,18.73,18.7,18.73,129000.0,12.4294,12.436,12.4161,12.436,129000.0
2005-10-20 11:10:00,18.73,18.73,18.7,18.7,78000.0,12.436,12.436,12.4161,12.4161,78000.0
2005-10-20 11:15:00,18.7,18.71,18.62,18.65,127700.0,12.4161,12.4227,12.363,12.3829,127700.0
2005-10-20 11:20:00,18.65,18.7,18.63,18.7,75900.0,12.3829,12.4161,12.3696,12.4161,75900.0
2005-10-20 11:25:00,18.69,18.74,18.69,18.7,76500.0,12.4095,12.4427,12.4095,12.4161,76500.0
2005-10-20 11:30:00,18.7,18.73,18.68,18.68,59900.0,12.4161,12.436,12.4028,12.4028,59900.0
2005-10-20 11:35:00,18.68,18.71,18.67,18.69,93400.0,12.4028,12.4227,12.3962,12.4095,93400.0
2005-10-20 11:40:00,18.7,18.7,18.65,18.65,112000.0,12.4161,12.4161,12.3829,12.3829,112000.0
2005-10-20 11:45:00,18.65,18.71,18.65,18.68,57000.0,12.3829,12.4227,12.3829,12.4028,57000.0
2005-10-20 11:50:00,18.69,18.73,18.69,18.7,71200.0,12.4095,12.436,12.4095,12.4161,71200.0
2005-10-20 11:55:00,18.69,18.75,18.67,18.73,126000.0,12.4095,12.4493,12.3962,12.436,126000.0
2005-10-20 12:00:00,18.74,18.75,18.69,18.72,94000.0,12.4427,12.4493,12.4095,12.4294,94000.0
2005-10-20 12:05:00,18.72,18.72,18.71,18.71,25200.0,12.4294,12.4294,12.4227,12.4227,25200.0
2005-10-20 12:10:00,18.71,18.72,18.68,18.68,54800.0,12.4227,12.4294,12.4028,12.4028,54800.0
2005-10-20 12:15:00,18.69,18.73,18.69,18.7,74700.0,12.4095,12.436,12.4095,12.4161,74700.0
2005-10-20 12:20:00,18.7,18.72,18.68,18.71,52100.0,12.4161,12.4294,12.4028,12.4227,52100.0
2005-10-20 12:25:00,18.72,18.75,18.71,18.74,86900.0,12.4294,12.4493,12.4227,12.4427,86900.0
2005-10-20 12:30:00,18.73,18.76,18.73,18.76,51600.0,12.436,12.4559,12.436,12.4559,51600.0
2005-10-20 12:35:00,18.76,18.82,18.75,18.82,171000.0,12.4559,12.4958,12.4493,12.4958,171000.0
2005-10-20 12:40:00,18.81,18.82,18.74,18.77,84300.0,12.4891,12.4958,12.4427,12.4626,84300.0
2005-10-20 12:45:00,18.76,18.78,18.73,18.76,88200.0,12.4559,12.4692,12.436,12.4559,88200.0
2005-10-20 12:50:00,18.75,18.8,18.69,18.76,141600.0,12.4493,12.4825,12.4095,12.4559,141600.0
2005-10-20 12:55:00,18.76,18.78,18.75,18.75,24300.0,12.4559,12.4692,12.4493,12.4493,24300.0
2005-10-20 13:00:00,18.76,18.77,18.75,18.77,96100.0,12.4559,12.4626,12.4493,12.4626,96100.0
2005-10-20 13:05:00,18.77,18.79,18.75,18.78,46600.0,12.4626,12.4759,12.4493,12.4692,46600.0
2005-10-20 13:10:00,18.78,18.78,18.75,18.75,39200.0,12.4692,12.4692,12.4493,12.4493,39200.0
2005-10-20 13:15:00,18.75,18.76,18.74,18.75,95900.0,12.4493,12.4559,12.4427,12.4493,95900.0
2005-10-20 13:20:00,18.75,18.78,18.75,18.76,43100.0,12.4493,12.4692,12.4493,12.4559,43100.0
2005-10-20 13:25:00,18.76,18.77,18.75,18.77,35000.0,12.4559,12.4626,12.4493,12.4626,35000.0
2005-10-20 13:30:00,18.77,18.77,18.75,18.75,36800.0,12.4626,12.4626,12.4493,12.4493,36800.0
2005-10-20 13:35:00,18.76,18.77,18.73,18.73,124400.0,12.4559,12.4626,12.436,12.436,124400.0
2005-10-20 13:40:00,18.74,18.75,18.7,18.71,26700.0,12.4427,12.4493,12.4161,12.4227,26700.0
2005-10-20 13:45:00,18.7,18.72,18.64,18.72,83300.0,12.4161,12.4294,12.3763,12.4294,83300.0
2005-10-20 13:50:00,18.71,18.75,18.7,18.75,48600.0,12.4227,12.4493,12.4161,12.4493,48600.0
2005-10-20 13:55:00,18.75,18.75,18.68,18.69,50900.0,12.4493,12.4493,12.4028,12.4095,50900.0
2005-10-20 14:00:00,18.68,18.69,18.65,18.68,49100.0,12.4028,12.4095,12.3829,12.4028,49100.0
2005-10-20 14:05:00,18.67,18.7,18.65,18.66,48900.0,12.3962,12.4161,12.3829,12.3895,48900.0
2005-10-20 14:10:00,18.65,18.66,18.61,18.63,25500.0,12.3829,12.3895,12.3563,12.3696,25500.0
2005-10-20 14:15:00,18.63,18.66,18.6,18.62,56700.0,12.3696,12.3895,12.3497,12.363,56700.0
2005-10-20 14:20:00,18.62,18.62,18.51,18.53,104600.0,12.363,12.363,12.2899,12.3032,104600.0
2005-10-20 14:25:00,18.52,18.57,18.52,18.56,59100.0,12.2966,12.3298,12.2966,12.3231,59100.0
2005-10-20 14:30:00,18.55,18.61,18.55,18.59,76500.0,12.3165,12.3563,12.3165,12.3431,76500.0
2005-10-20 14:35:00,18.59,18.61,18.51,18.51,56800.0,12.3431,12.3563,12.2899,12.2899,56800.0
2005-10-20 14:40:00,18.51,18.57,18.51,18.55,48000.0,12.2899,12.3298,12.2899,12.3165,48000.0
2005-10-20 14:45:00,18.56,18.6,18.53,18.55,56400.0,12.3231,12.3497,12.3032,12.3165,56400.0
2005-10-20 14:50:00,18.57,18.6,18.55,18.6,70800.0,12.3298,12.3497,12.3165,12.3497,70800.0
2005-10-20 14:55:00,18.6,18.61,18.52,18.52,61000.0,12.3497,12.3563,12.2966,12.2966,61000.0
2005-10-20 15:00:00,18.53,18.6,18.52,18.59,51400.0,12.3032,12.3497,12.2966,12.3431,51400.0
2005-10-20 15:05:00,18.58,18.61,18.57,18.6,57900.0,12.3364,12.3563,12.3298,12.3497,57900.0
2005-10-20 15:10:00,18.6,18.6,18.46,18.47,110000.0,12.3497,12.3497,12.2567,12.2634,110000.0
2005-10-20 15:15:00,18.47,18.51,18.45,18.45,125900.0,12.2634,12.2899,12.2501,12.2501,125900.0
2005-10-20 15:20:00,18.43,18.44,18.28,18.38,207000.0,12.2368,12.2435,12.1372,12.2036,207000.0
2005-10-20 15:25:00,18.38,18.41,18.27,18.31,332800.0,12.2036,12.2235,12.1306,12.1571,332800.0
2005-10-20 15:30:00,18.31,18.38,18.3,18.35,335300.0,12.1571,12.2036,12.1505,12.1837,335300.0
2005-10-20 15:35:00,18.36,18.4,18.35,18.35,225300.0,12.1903,12.2169,12.1837,12.1837,225300.0
2005-10-20 15:40:00,18.35,18.35,18.25,18.3,243100.0,12.1837,12.1837,12.1173,12.1505,243100.0
2005-10-20 15:45:00,18.29,18.3,18.11,18.2,292300.0,12.1439,12.1505,12.0244,12.0841,292300.0
2005-10-20 15:50:00,18.2,18.28,18.18,18.26,186300.0,12.0841,12.1372,12.0708,12.124,186300.0
2005-10-20 15:55:00,18.26,18.29,18.24,18.25,194900.0,12.124,12.1439,12.1107,12.1173,194900.0
2005-10-21 09:30:00,18.45,18.74,18.35,18.73,587800.0,12.2501,12.4427,12.1837,12.436,587800.0
2005-10-21 09:35:00,18.75,18.9,18.68,18.7,313200.0,12.4493,12.5489,12.4028,12.4161,313200.0
2005-10-21 09:40:00,18.67,18.74,18.62,18.66,125200.0,12.3962,12.4427,12.363,12.3895,125200.0
2005-10-21 09:45:00,18.66,18.67,18.55,18.64,79300.0,12.3895,12.3962,12.3165,12.3763,79300.0
2005-10-21 09:50:00,18.64,18.67,18.57,18.57,120000.0,12.3763,12.3962,12.3298,12.3298,120000.0
2005-10-21 09:55:00,18.58,18.6,18.51,18.55,121900.0,12.3364,12.3497,12.2899,12.3165,121900.0
2005-10-21 10:00:00,18.56,18.57,18.34,18.42,126400.0,12.3231,12.3298,12.1771,12.2302,126400.0
2005-10-21 10:05:00,18.42,18.63,18.42,18.61,87400.0,12.2302,12.3696,12.2302,12.3563,87400.0
2005-10-21 10:10:00,18.61,18.64,18.58,18.64,98100.0,12.3563,12.3763,12.3364,12.3763,98100.0
2005-10-21 10:15:00,18.65,18.75,18.63,18.75,142800.0,12.3829,12.4493,12.3696,12.4493,142800.0
2005-10-21 10:20:00,18.75,18.76,18.71,18.76,161900.0,12.4493,12.4559,12.4227,12.4559,161900.0
2005-10-21 10:25:00,18.76,18.82,18.75,18.76,217000.0,12.4559,12.4958,12.4493,12.4559,217000.0
2005-10-21 10:30:00,18.76,18.77,18.73,18.73,128000.0,12.4559,12.4626,12.436,12.436,128000.0
2005-10-21 10:35:00,18.72,18.73,18.64,18.65,97000.0,12.4294,12.436,12.3763,12.3829,97000.0
2005-10-21 10:40:00,18.66,18.67,18.59,18.59,99000.0,12.3895,12.3962,12.3431,12.3431,99000.0
2005-10-21 10:45:00,18.59,18.63,18.56,18.59,70100.0,12.3431,12.3696,12.3231,12.3431,70100.0
2005-10-21 10:50:00,18.59,18.68,18.58,18.66,122400.0,12.3431,12.4028,12.3364,12.3895,122400.0
2005-10-21 10:55:00,18.67,18.67,18.62,18.65,70900.0,12.3962,12.3962,12.363,12.3829,70900.0
2005-10-21 11:00:00,18.64,18.69,18.62,18.64,109500.0,12.3763,12.4095,12.363,12.3763,109500.0
2005-10-21 11:05:00,18.64,18.66,18.61,18.66,119500.0,12.3763,12.3895,12.3563,12.3895,119500.0
2005-10-21 11:10:00,18.66,18.67,18.59,18.61,79500.0,12.3895,12.3962,12.3431,12.3563,79500.0
2005-10-21 11:15:00,18.6,18.65,18.57,18.62,110600.0,12.3497,12.3829,12.3298,12.363,110600.0
2005-10-21 11:20:00,18.63,18.64,18.59,18.62,102100.0,12.3696,12.3763,12.3431,12.363,102100.0
2005-10-21 11:25:00,18.63,18.63,18.6,18.62,119800.0,12.3696,12.3696,12.3497,12.363,119800.0
2005-10-21 11:30:00,18.62,18.63,18.58,18.58,108400.0,12.363,12.3696,12.3364,12.3364,108400.0
2005-10-21 11:35:00,18.58,18.6,18.56,18.6,52400.0,12.3364,12.3497,12.3231,12.3497,52400.0
2005-10-21 11:40:00,18.6,18.61,18.59,18.6,102400.0,12.3497,12.3563,12.3431,12.3497,102400.0
2005-10-21 11:45:00,18.6,18.61,18.59,18.61,107900.0,12.3497,12.3563,12.3431,12.3563,107900.0
2005-10-21 11:50:00,18.6,18.61,18.59,18.59,90100.0,12.3497,12.3563,12.3431,12.3431,90100.0
2005-10-21 11:55:00,18.59,18.61,18.55,18.6,92500.0,12.3431,12.3563,12.3165,12.3497,92500.0
2005-10-21 12:00:00,18.59,18.59,18.54,18.58,122700.0,12.3431,12.3431,12.3099,12.3364,122700.0
2005-10-21 12:05:00,18.57,18.6,18.56,18.57,37800.0,12.3298,12.3497,12.3231,12.3298,37800.0
2005-10-21 12:10:00,18.57,18.62,18.57,18.59,35900.0,12.3298,12.363,12.3298,12.3431,35900.0
2005-10-21 12:15:00,18.58,18.6,18.56,18.6,29500.0,12.3364,12.3497,12.3231,12.3497,29500.0
2005-10-21 12:20:00,18.6,18.61,18.6,18.61,56400.0,12.3497,12.3563,12.3497,12.3563,56400.0
2005-10-21 12:25:00,18.61,18.64,18.6,18.64,64500.0,12.3563,12.3763,12.3497,12.3763,64500.0
2005-10-21 12:30:00,18.64,18.65,18.63,18.64,22600.0,12.3763,12.3829,12.3696,12.3763,22600.0
2005-10-21 12:35:00,18.64,18.65,18.61,18.64,42400.0,12.3763,12.3829,12.3563,12.3763,42400.0
2005-10-21 12:40:00,18.63,18.64,18.61,18.62,42300.0,12.3696,12.3763,12.3563,12.363,42300.0
2005-10-21 12:45:00,18.62,18.62,18.6,18.6,42000.0,12.363,12.363,12.3497,12.3497,42000.0
2005-10-21 12:50:00,18.6,18.71,18.6,18.71,83600.0,12.3497,12.4227,12.3497,12.4227,83600.0
2005-10-21 12:55:00,18.71,18.71,18.65,18.7,36200.0,12.4227,12.4227,12.3829,12.4161,36200.0
2005-10-21 13:00:00,18.7,18.74,18.68,18.7,70400.0,12.4161,12.4427,12.4028,12.4161,70400.0
2005-10-21 13:05:00,18.71,18.71,18.63,18.63,21000.0,12.4227,12.4227,12.3696,12.3696,21000.0
2005-10-21 13:10:00,18.63,18.65,18.62,18.62,53700.0,12.3696,12.3829,12.363,12.363,53700.0
2005-10-21 13:15:00,18.61,18.62,18.6,18.6,44400.0,12.3563,12.363,12.3497,12.3497,44400.0
2005-10-21 13:20:00,18.6,18.62,18.6,18.6,83900.0,12.3497,12.363,12.3497,12.3497,83900.0
2005-10-21 13:25:00,18.6,18.61,18.6,18.61,22500.0,12.3497,12.3563,12.3497,12.3563,22500.0
2005-10-21 13:30:00,18.61,18.65,18.61,18.63,70000.0,12.3563,12.3829,12.3563,12.3696,70000.0
2005-10-21 13:35:00,18.62,18.63,18.6,18.61,58200.0,12.363,12.3696,12.3497,12.3563,58200.0
2005-10-21 13:40:00,18.62,18.63,18.61,18.63,34500.0,12.363,12.3696,12.3563,12.3696,34500.0
2005-10-21 13:45:00,18.62,18.62,18.6,18.61,79200.0,12.363,12.363,12.3497,12.3563,79200.0
2005-10-21 13:50:00,18.62,18.62,18.58,18.6,120600.0,12.363,12.363,12.3364,12.3497,120600.0
2005-10-21 13:55:00,18.6,18.61,18.59,18.59,80200.0,12.3497,12.3563,12.3431,12.3431,80200.0
2005-10-21 14:00:00,18.58,18.62,18.55,18.6,76400.0,12.3364,12.363,12.3165,12.3497,76400.0
2005-10-21 14:05:00,18.6,18.6,18.49,18.5,139300.0,12.3497,12.3497,12.2767,12.2833,139300.0
2005-10-21 14:10:00,18.5,18.6,18.48,18.54,101000.0,12.2833,12.3497,12.27,12.3099,101000.0
2005-10-21 14:15:00,18.54,18.55,18.51,18.54,38400.0,12.3099,12.3165,12.2899,12.3099,38400.0
2005-10-21 14:20:00,18.54,18.55,18.53,18.55,18900.0,12.3099,12.3165,12.3032,12.3165,18900.0
2005-10-21 14:25:00,18.54,18.55,18.5,18.5,47800.0,12.3099,12.3165,12.2833,12.2833,47800.0
2005-10-21 14:30:00,18.5,18.55,18.49,18.5,33500.0,12.2833,12.3165,12.2767,12.2833,33500.0
2005-10-21 14:35:00,18.5,18.53,18.48,18.5,43500.0,12.2833,12.3032,12.27,12.2833,43500.0
2005-10-21 14:40:00,18.5,18.53,18.46,18.53,107700.0,12.2833,12.3032,12.2567,12.3032,107700.0
2005-10-21 14:45:00,18.53,18.63,18.53,18.56,92900.0,12.3032,12.3696,12.3032,12.3231,92900.0
2005-10-21 14:50:00,18.56,18.56,18.51,18.53,42200.0,12.3231,12.3231,12.2899,12.3032,42200.0
2005-10-21 14:55:00,18.53,18.54,18.51,18.52,21200.0,12.3032,12.3099,12.2899,12.2966,21200.0
2005-10-21 15:00:00,18.53,18.57,18.48,18.53,90700.0,12.3032,12.3298,12.27,12.3032,90700.0
2005-10-21 15:05:00,18.53,18.53,18.47,18.47,46400.0,12.3032,12.3032,12.2634,12.2634,46400.0
2005-10-21 15:10:00,18.47,18.5,18.46,18.47,34700.0,12.2634,12.2833,12.2567,12.2634,34700.0
2005-10-21 15:15:00,18.47,18.47,18.41,18.43,110800.0,12.2634,12.2634,12.2235,12.2368,110800.0
2005-10-21 15:20:00,18.43,18.46,18.42,18.46,75500.0,12.2368,12.2567,12.2302,12.2567,75500.0
2005-10-21 15:25:00,18.46,18.5,18.44,18.48,94800.0,12.2567,12.2833,12.2435,12.27,94800.0
2005-10-21 15:30:00,18.48,18.5,18.4,18.49,82700.0,12.27,12.2833,12.2169,12.2767,82700.0
2005-10-21 15:35:00,18.5,18.55,18.5,18.52,164900.0,12.2833,12.3165,12.2833,12.2966,164900.0
2005-10-21 15:40:00,18.52,18.56,18.51,18.55,161600.0,12.2966,12.3231,12.2899,12.3165,161600.0
2005-10-21 15:45:00,18.56,18.58,18.54,18.54,135400.0,12.3231,12.3364,12.3099,12.3099,135400.0
2005-10-21 15:50:00,18.53,18.55,18.51,18.52,125900.0,12.3032,12.3165,12.2899,12.2966,125900.0
2005-10-21 15:55:00,18.52,18.56,18.51,18.55,124300.0,12.2966,12.3231,12.2899,12.3165,124300.0
2005-10-24 09:30:00,18.85,18.85,18.68,18.8,162600.0,12.5157,12.5157,12.4028,12.4825,162600.0
2005-10-24 09:35:00,18.79,18.79,18.66,18.67,58700.0,12.4759,12.4759,12.3895,12.3962,58700.0
2005-10-24 09:40:00,18.66,18.76,18.66,18.73,76200.0,12.3895,12.4559,12.3895,12.436,76200.0
2005-10-24 09:45:00,18.73,18.75,18.61,18.68,95600.0,12.436,12.4493,12.3563,12.4028,95600.0
2005-10-24 09:50:00,18.65,18.74,18.65,18.67,60700.0,12.3829,12.4427,12.3829,12.3962,60700.0
2005-10-24 09:55:00,18.69,18.74,18.66,18.69,104600.0,12.4095,12.4427,12.3895,12.4095,104600.0
2005-10-24 10:00:00,18.69,18.73,18.67,18.69,73600.0,12.4095,12.436,12.3962,12.4095,73600.0
2005-10-24 10:05:00,18.69,18.7,18.62,18.67,66200.0,12.4095,12.4161,12.363,12.3962,66200.0
2005-10-24 10:10:00,18.67,18.7,18.63,18.68,62300.0,12.3962,12.4161,12.3696,12.4028,62300.0
2005-10-24 10:15:00,18.68,18.69,18.66,18.67,52200.0,12.4028,12.4095,12.3895,12.3962,52200.0
2005-10-24 10:20:00,18.69,18.69,18.67,18.67,20700.0,12.4095,12.4095,12.3962,12.3962,20700.0
2005-10-24 10:25:00,18.67,18.7,18.65,18.68,60200.0,12.3962,12.4161,12.3829,12.4028,60200.0
2005-10-24 10:30:00,18.68,18.71,18.67,18.69,75400.0,12.4028,12.4227,12.3962,12.4095,75400.0
2005-10-24 10:35:00,18.69,18.7,18.65,18.67,40700.0,12.4095,12.4161,12.3829,12.3962,40700.0
2005-10-24 10:40:00,18.66,18.7,18.65,18.69,41000.0,12.3895,12.4161,12.3829,12.4095,41000.0
2005-10-24 10:45:00,18.69,18.7,18.64,18.65,88000.0,12.4095,12.4161,12.3763,12.3829,88000.0
2005-10-24 10:50:00,18.65,18.69,18.63,18.65,71200.0,12.3829,12.4095,12.3696,12.3829,71200.0
2005-10-24 10:55:00,18.65,18.69,18.65,18.65,27800.0,12.3829,12.4095,12.3829,12.3829,27800.0
2005-10-24 11:00:00,18.65,18.68,18.64,18.68,87300.0,12.3829,12.4028,12.3763,12.4028,87300.0
2005-10-24 11:05:00,18.7,18.72,18.69,18.71,162000.0,12.4161,12.4294,12.4095,12.4227,162000.0
2005-10-24 11:10:00,18.72,18.72,18.68,18.7,105400.0,12.4294,12.4294,12.4028,12.4161,105400.0
2005-10-24 11:15:00,18.68,18.7,18.67,18.67,102300.0,12.4028,12.4161,12.3962,12.3962,102300.0
2005-10-24 11:20:00,18.67,18.71,18.67,18.7,181600.0,12.3962,12.4227,12.3962,12.4161,181600.0
2005-10-24 11:25:00,18.7,18.7,18.67,18.69,84000.0,12.4161,12.4161,12.3962,12.4095,84000.0
2005-10-24 11:30:00,18.7,18.7,18.68,18.68,152500.0,12.4161,12.4161,12.4028,12.4028,152500.0
2005-10-24 11:35:00,18.68,18.7,18.67,18.68,116800.0,12.4028,12.4161,12.3962,12.4028,116800.0
2005-10-24 11:40:00,18.69,18.7,18.67,18.69,89300.0,12.4095,12.4161,12.3962,12.4095,89300.0
2005-10-24 11:45:00,18.7,18.72,18.67,18.72,107000.0,12.4161,12.4294,12.3962,12.4294,107000.0
2005-10-24 11:50:00,18.73,18.74,18.69,18.7,81100.0,12.436,12.4427,12.4095,12.4161,81100.0
2005-10-24 11:55:00,18.7,18.74,18.7,18.72,119400.0,12.4161,12.4427,12.4161,12.4294,119400.0
2005-10-24 12:00:00,18.73,18.73,18.71,18.71,79500.0,12.436,12.436,12.4227,12.4227,79500.0
2005-10-24 12:05:00,18.71,18.75,18.7,18.73,174100.0,12.4227,12.4493,12.4161,12.436,174100.0
2005-10-24 12:10:00,18.72,18.73,18.67,18.71,108500.0,12.4294,12.436,12.3962,12.4227,108500.0
2005-10-24 12:15:00,18.7,18.73,18.7,18.72,89900.0,12.4161,12.436,12.4161,12.4294,89900.0
2005-10-24 12:20:00,18.72,18.77,18.72,18.77,95200.0,12.4294,12.4626,12.4294,12.4626,95200.0
2005-10-24 12:25:00,18.77,18.8,18.77,18.79,105300.0,12.4626,12.4825,12.4626,12.4759,105300.0
2005-10-24 12:30:00,18.8,18.81,18.79,18.8,99800.0,12.4825,12.4891,12.4759,12.4825,99800.0
2005-10-24 12:35:00,18.8,18.86,18.76,18.85,115300.0,12.4825,12.5223,12.4559,12.5157,115300.0
2005-10-24 12:40:00,18.85,18.86,18.83,18.83,70700.0,12.5157,12.5223,12.5024,12.5024,70700.0
2005-10-24 12:45:00,18.84,18.84,18.8,18.83,59100.0,12.509,12.509,12.4825,12.5024,59100.0
2005-10-24 12:50:00,18.82,18.86,18.82,18.86,69400.0,12.4958,12.5223,12.4958,12.5223,69400.0
2005-10-24 12:55:00,18.86,18.86,18.82,18.83,53800.0,12.5223,12.5223,12.4958,12.5024,53800.0
2005-10-24 13:00:00,18.83,18.84,18.78,18.79,75200.0,12.5024,12.509,12.4692,12.4759,75200.0
2005-10-24 13:05:00,18.78,18.84,18.76,18.83,82300.0,12.4692,12.509,12.4559,12.5024,82300.0
2005-10-24 13:10:00,18.83,18.85,18.79,18.82,49600.0,12.5024,12.5157,12.4759,12.4958,49600.0
2005-10-24 13:15:00,18.81,18.84,18.77,18.79,31500.0,12.4891,12.509,12.4626,12.4759,31500.0
2005-10-24 13:20:00,18.79,18.81,18.77,18.8,44600.0,12.4759,12.4891,12.4626,12.4825,44600.0
2005-10-24 13:25:00,18.8,18.81,18.79,18.8,22600.0,12.4825,12.4891,12.4759,12.4825,22600.0
2005-10-24 13:30:00,18.81,18.81,18.79,18.81,32000.0,12.4891,12.4891,12.4759,12.4891,32000.0
2005-10-24 13:35:00,18.81,18.81,18.79,18.8,40300.0,12.4891,12.4891,12.4759,12.4825,40300.0
2005-10-24 13:40:00,18.79,18.82,18.79,18.8,35100.0,12.4759,12.4958,12.4759,12.4825,35100.0
2005-10-24 13:45:00,18.79,18.8,18.78,18.8,54300.0,12.4759,12.4825,12.4692,12.4825,54300.0
2005-10-24 13:50:00,18.8,18.83,18.79,18.81,68900.0,12.4825,12.5024,12.4759,12.4891,68900.0
2005-10-24 13:55:00,18.81,18.83,18.78,18.79,152300.0,12.4891,12.5024,12.4692,12.4759,152300.0
2005-10-24 14:00:00,18.77,18.79,18.54,18.73,362100.0,12.4626,12.4759,12.3099,12.436,362100.0
2005-10-24 14:05:00,18.73,18.76,18.73,18.74,47700.0,12.436,12.4559,12.436,12.4427,47700.0
2005-10-24 14:10:00,18.74,18.77,18.73,18.74,37400.0,12.4427,12.4626,12.436,12.4427,37400.0
2005-10-24 14:15:00,18.74,18.76,18.73,18.75,39500.0,12.4427,12.4559,12.436,12.4493,39500.0
2005-10-24 14:20:00,18.75,18.77,18.75,18.76,57400.0,12.4493,12.4626,12.4493,12.4559,57400.0
2005-10-24 14:25:00,18.76,18.78,18.76,18.76,26300.0,12.4559,12.4692,12.4559,12.4559,26300.0
2005-10-24 14:30:00,18.77,18.78,18.75,18.76,39600.0,12.4626,12.4692,12.4493,12.4559,39600.0
2005-10-24 14:35:00,18.77,18.77,18.76,18.77,34400.0,12.4626,12.4626,12.4559,12.4626,34400.0
2005-10-24 14:40:00,18.76,18.77,18.76,18.77,20200.0,12.4559,12.4626,12.4559,12.4626,20200.0
2005-10-24 14:45:00,18.77,18.78,18.76,18.77,23700.0,12.4626,12.4692,12.4559,12.4626,23700.0
2005-10-24 14:50:00,18.77,18.77,18.76,18.77,24700.0,12.4626,12.4626,12.4559,12.4626,24700.0
2005-10-24 14:55:00,18.78,18.78,18.75,18.77,74900.0,12.4692,12.4692,12.4493,12.4626,74900.0
2005-10-24 15:00:00,18.77,18.78,18.75,18.78,98200.0,12.4626,12.4692,12.4493,12.4692,98200.0
2005-10-24 15:05:00,18.78,18.78,18.73,18.75,78700.0,12.4692,12.4692,12.436,12.4493,78700.0
2005-10-24 15:10:00,18.76,18.77,18.7,18.72,62400.0,12.4559,12.4626,12.4161,12.4294,62400.0
2005-10-24 15:15:00,18.72,18.73,18.7,18.73,31600.0,12.4294,12.436,12.4161,12.436,31600.0
2005-10-24 15:20:00,18.72,18.74,18.72,18.74,54700.0,12.4294,12.4427,12.4294,12.4427,54700.0
2005-10-24 15:25:00,18.73,18.75,18.72,18.75,57700.0,12.436,12.4493,12.4294,12.4493,57700.0
2005-10-24 15:30:00,18.76,18.77,18.74,18.75,47600.0,12.4559,12.4626,12.4427,12.4493,47600.0
2005-10-24 15:35:00,18.75,18.77,18.74,18.76,125300.0,12.4493,12.4626,12.4427,12.4559,125300.0
2005-10-24 15:40:00,18.76,18.77,18.72,18.73,179200.0,12.4559,12.4626,12.4294,12.436,179200.0
2005-10-24 15:45:00,18.74,18.75,18.73,18.74,145100.0,12.4427,12.4493,12.436,12.4427,145100.0
2005-10-24 15:50:00,18.74,18.76,18.72,18.74,262700.0,12.4427,12.4559,12.4294,12.4427,262700.0
2005-10-24 15:55:00,18.74,18.75,18.71,18.74,261500.0,12.4427,12.4493,12.4227,12.4427,261500.0
2005-10-25 09:30:00,18.71,18.71,18.4,18.52,243800.0,12.4227,12.4227,12.2169,12.2966,243800.0
2005-10-25 09:35:00,18.52,18.7,18.52,18.6,88300.0,12.2966,12.4161,12.2966,12.3497,88300.0
2005-10-25 09:40:00,18.63,18.85,18.63,18.73,108700.0,12.3696,12.5157,12.3696,12.436,108700.0
2005-10-25 09:45:00,18.72,18.73,18.69,18.69,109200.0,12.4294,12.436,12.4095,12.4095,109200.0
2005-10-25 09:50:00,18.71,18.8,18.71,18.76,165800.0,12.4227,12.4825,12.4227,12.4559,165800.0
2005-10-25 09:55:00,18.78,18.89,18.77,18.89,166500.0,12.4692,12.5422,12.4626,12.5422,166500.0
2005-10-25 10:00:00,18.89,18.89,18.83,18.85,159700.0,12.5422,12.5422,12.5024,12.5157,159700.0
2005-10-25 10:05:00,18.86,18.86,18.77,18.78,108800.0,12.5223,12.5223,12.4626,12.4692,108800.0
2005-10-25 10:10:00,18.77,18.8,18.76,18.77,73300.0,12.4626,12.4825,12.4559,12.4626,73300.0
2005-10-25 10:15:00,18.77,18.77,18.69,18.75,111100.0,12.4626,12.4626,12.4095,12.4493,111100.0
2005-10-25 10:20:00,18.75,18.75,18.7,18.75,112300.0,12.4493,12.4493,12.4161,12.4493,112300.0
2005-10-25 10:25:00,18.75,18.81,18.75,18.78,152800.0,12.4493,12.4891,12.4493,12.4692,152800.0
2005-10-25 10:30:00,18.77,18.79,18.71,18.75,91200.0,12.4626,12.4759,12.4227,12.4493,91200.0
2005-10-25 10:35:00,18.75,18.78,18.74,18.74,98000.0,12.4493,12.4692,12.4427,12.4427,98000.0
2005-10-25 10:40:00,18.73,18.74,18.72,18.73,68900.0,12.436,12.4427,12.4294,12.436,68900.0
2005-10-25 10:45:00,18.73,18.75,18.67,18.73,50800.0,12.436,12.4493,12.3962,12.436,50800.0
2005-10-25 10:50:00,18.73,18.76,18.71,18.76,86400.0,12.436,12.4559,12.4227,12.4559,86400.0
2005-10-25 10:55:00,18.75,18.76,18.64,18.7,59600.0,12.4493,12.4559,12.3763,12.4161,59600.0
2005-10-25 11:00:00,18.7,18.71,18.63,18.67,61000.0,12.4161,12.4227,12.3696,12.3962,61000.0
2005-10-25 11:05:00,18.66,18.67,18.62,18.62,54500.0,12.3895,12.3962,12.363,12.363,54500.0
2005-10-25 11:10:00,18.63,18.63,18.56,18.62,98400.0,12.3696,12.3696,12.3231,12.363,98400.0
2005-10-25 11:15:00,18.63,18.65,18.58,18.64,71600.0,12.3696,12.3829,12.3364,12.3763,71600.0
2005-10-25 11:20:00,18.62,18.69,18.61,18.68,94100.0,12.363,12.4095,12.3563,12.4028,94100.0
2005-10-25 11:25:00,18.68,18.71,18.66,18.69,84300.0,12.4028,12.4227,12.3895,12.4095,84300.0
2005-10-25 11:30:00,18.69,18.69,18.64,18.65,84700.0,12.4095,12.4095,12.3763,12.3829,84700.0
2005-10-25 11:35:00,18.66,18.67,18.65,18.66,22200.0,12.3895,12.3962,12.3829,12.3895,22200.0
2005-10-25 11:40:00,18.66,18.68,18.65,18.67,34100.0,12.3895,12.4028,12.3829,12.3962,34100.0
2005-10-25 11:45:00,18.66,18.67,18.65,18.66,30800.0,12.3895,12.3962,12.3829,12.3895,30800.0
2005-10-25 11:50:00,18.65,18.67,18.62,18.64,177300.0,12.3829,12.3962,12.363,12.3763,177300.0
2005-10-25 11:55:00,18.64,18.65,18.61,18.61,45200.0,12.3763,12.3829,12.3563,12.3563,45200.0
2005-10-25 12:00:00,18.61,18.62,18.6,18.6,93600.0,12.3563,12.363,12.3497,12.3497,93600.0
2005-10-25 12:05:00,18.6,18.61,18.57,18.6,52200.0,12.3497,12.3563,12.3298,12.3497,52200.0
2005-10-25 12:10:00,18.61,18.63,18.54,18.58,99500.0,12.3563,12.3696,12.3099,12.3364,99500.0
2005-10-25 12:15:00,18.59,18.59,18.52,18.57,73900.0,12.3431,12.3431,12.2966,12.3298,73900.0
2005-10-25 12:20:00,18.56,18.57,18.53,18.53,47800.0,12.3231,12.3298,12.3032,12.3032,47800.0
2005-10-25 12:25:00,18.53,18.55,18.5,18.51,75100.0,12.3032,12.3165,12.2833,12.2899,75100.0
2005-10-25 12:30:00,18.5,18.54,18.5,18.53,81500.0,12.2833,12.3099,12.2833,12.3032,81500.0
2005-10-25 12:35:00,18.53,18.6,18.43,18.43,96100.0,12.3032,12.3497,12.2368,12.2368,96100.0
2005-10-25 12:40:00,18.44,18.54,18.41,18.53,81900.0,12.2435,12.3099,12.2235,12.3032,81900.0
2005-10-25 12:45:00,18.53,18.58,18.51,18.51,63800.0,12.3032,12.3364,12.2899,12.2899,63800.0
2005-10-25 12:50:00,18.53,18.54,18.51,18.52,31800.0,12.3032,12.3099,12.2899,12.2966,31800.0
2005-10-25 12:55:00,18.53,18.54,18.51,18.52,78100.0,12.3032,12.3099,12.2899,12.2966,78100.0
2005-10-25 13:00:00,18.52,18.54,18.5,18.53,54500.0,12.2966,12.3099,12.2833,12.3032,54500.0
2005-10-25 13:05:00,18.53,18.54,18.5,18.51,60600.0,12.3032,12.3099,12.2833,12.2899,60600.0
2005-10-25 13:10:00,18.52,18.52,18.46,18.47,46500.0,12.2966,12.2966,12.2567,12.2634,46500.0
2005-10-25 13:15:00,18.47,18.52,18.47,18.52,49400.0,12.2634,12.2966,12.2634,12.2966,49400.0
2005-10-25 13:20:00,18.52,18.52,18.47,18.5,70700.0,12.2966,12.2966,12.2634,12.2833,70700.0
2005-10-25 13:25:00,18.5,18.52,18.49,18.49,139500.0,12.2833,12.2966,12.2767,12.2767,139500.0
2005-10-25 13:30:00,18.5,18.5,18.46,18.47,74600.0,12.2833,12.2833,12.2567,12.2634,74600.0
2005-10-25 13:35:00,18.47,18.49,18.45,18.47,73700.0,12.2634,12.2767,12.2501,12.2634,73700.0
2005-10-25 13:40:00,18.46,18.49,18.43,18.47,145900.0,12.2567,12.2767,12.2368,12.2634,145900.0
2005-10-25 13:45:00,18.46,18.48,18.4,18.46,132800.0,12.2567,12.27,12.2169,12.2567,132800.0
2005-10-25 13:50:00,18.47,18.48,18.45,18.47,69400.0,12.2634,12.27,12.2501,12.2634,69400.0
2005-10-25 13:55:00,18.47,18.49,18.45,18.47,133200.0,12.2634,12.2767,12.2501,12.2634,133200.0
2005-10-25 14:00:00,18.46,18.5,18.45,18.48,120900.0,12.2567,12.2833,12.2501,12.27,120900.0
2005-10-25 14:05:00,18.48,18.49,18.45,18.45,70600.0,12.27,12.2767,12.2501,12.2501,70600.0
2005-10-25 14:10:00,18.45,18.5,18.45,18.48,38200.0,12.2501,12.2833,12.2501,12.27,38200.0
2005-10-25 14:15:00,18.49,18.53,18.48,18.49,89500.0,12.2767,12.3032,12.27,12.2767,89500.0
2005-10-25 14:20:00,18.5,18.5,18.45,18.47,70900.0,12.2833,12.2833,12.2501,12.2634,70900.0
2005-10-25 14:25:00,18.48,18.49,18.45,18.47,156000.0,12.27,12.2767,12.2501,12.2634,156000.0
2005-10-25 14:30:00,18.46,18.49,18.46,18.49,32500.0,12.2567,12.2767,12.2567,12.2767,32500.0
2005-10-25 14:35:00,18.49,18.5,18.47,18.49,32400.0,12.2767,12.2833,12.2634,12.2767,32400.0
2005-10-25 14:40:00,18.5,18.5,18.47,18.48,54100.0,12.2833,12.2833,12.2634,12.27,54100.0
2005-10-25 14:45:00,18.48,18.5,18.48,18.48,70000.0,12.27,12.2833,12.27,12.27,70000.0
2005-10-25 14:50:00,18.48,18.5,18.46,18.49,95500.0,12.27,12.2833,12.2567,12.2767,95500.0
2005-10-25 14:55:00,18.48,18.5,18.47,18.49,90500.0,12.27,12.2833,12.2634,12.2767,90500.0
2005-10-25 15:00:00,18.48,18.5,18.45,18.48,77100.0,12.27,12.2833,12.2501,12.27,77100.0
2005-10-25 15:05:00,18.47,18.51,18.47,18.48,67100.0,12.2634,12.2899,12.2634,12.27,67100.0
2005-10-25 15:10:00,18.48,18.52,18.48,18.48,186700.0,12.27,12.2966,12.27,12.27,186700.0
2005-10-25 15:15:00,18.48,18.5,18.47,18.48,47300.0,12.27,12.2833,12.2634,12.27,47300.0
2005-10-25 15:20:00,18.48,18.52,18.48,18.5,115000.0,12.27,12.2966,12.27,12.2833,115000.0
2005-10-25 15:25:00,18.5,18.64,18.49,18.61,199600.0,12.2833,12.3763,12.2767,12.3563,199600.0
2005-10-25 15:30:00,18.62,18.68,18.6,18.62,183100.0,12.363,12.4028,12.3497,12.363,183100.0
2005-10-25 15:35:00,18.61,18.64,18.6,18.62,148000.0,12.3563,12.3763,12.3497,12.363,148000.0
2005-10-25 15:40:00,18.62,18.67,18.56,18.64,129900.0,12.363,12.3962,12.3231,12.3763,129900.0
2005-10-25 15:45:00,18.64,18.69,18.57,18.64,236500.0,12.3763,12.4095,12.3298,12.3763,236500.0
2005-10-25 15:50:00,18.65,18.65,18.53,18.58,183400.0,12.3829,12.3829,12.3032,12.3364,183400.0
2005-10-25 15:55:00,18.58,18.59,18.54,18.55,216600.0,12.3364,12.3431,12.3099,12.3165,216600.0
2005-10-26 09:30:00,18.64,18.64,18.49,18.49,117800.0,12.3763,12.3763,12.2767,12.2767,117800.0
2005-10-26 09:35:00,18.49,18.57,18.47,18.49,71500.0,12.2767,12.3298,12.2634,12.2767,71500.0
2005-10-26 09:40:00,18.5,18.6,18.49,18.57,120300.0,12.2833,12.3497,12.2767,12.3298,120300.0
2005-10-26 09:45:00,18.57,18.66,18.5,18.64,134100.0,12.3298,12.3895,12.2833,12.3763,134100.0
2005-10-26 09:50:00,18.64,18.65,18.51,18.52,59100.0,12.3763,12.3829,12.2899,12.2966,59100.0
2005-10-26 09:55:00,18.53,18.55,18.49,18.52,117900.0,12.3032,12.3165,12.2767,12.2966,117900.0
2005-10-26 10:00:00,18.52,18.52,18.48,18.48,126600.0,12.2966,12.2966,12.27,12.27,126600.0
2005-10-26 10:05:00,18.48,18.51,18.43,18.45,232800.0,12.27,12.2899,12.2368,12.2501,232800.0
2005-10-26 10:10:00,18.45,18.46,18.42,18.43,94200.0,12.2501,12.2567,12.2302,12.2368,94200.0
2005-10-26 10:15:00,18.44,18.44,18.3,18.41,205000.0,12.2435,12.2435,12.1505,12.2235,205000.0
2005-10-26 10:20:00,18.4,18.49,18.39,18.39,156100.0,12.2169,12.2767,12.2103,12.2103,156100.0
2005-10-26 10:25:00,18.39,18.42,18.36,18.41,90400.0,12.2103,12.2302,12.1903,12.2235,90400.0
2005-10-26 10:30:00,18.41,18.46,18.35,18.39,73500.0,12.2235,12.2567,12.1837,12.2103,73500.0
2005-10-26 10:35:00,18.39,18.47,18.31,18.36,123600.0,12.2103,12.2634,12.1571,12.1903,123600.0
2005-10-26 10:40:00,18.36,18.39,18.31,18.38,142600.0,12.1903,12.2103,12.1571,12.2036,142600.0
2005-10-26 10:45:00,18.38,18.41,18.35,18.36,71000.0,12.2036,12.2235,12.1837,12.1903,71000.0
2005-10-26 10:50:00,18.36,18.38,18.3,18.37,98500.0,12.1903,12.2036,12.1505,12.197,98500.0
2005-10-26 10:55:00,18.36,18.47,17.5,18.44,87700.0,12.1903,12.2634,11.6193,12.2435,87700.0
2005-10-26 11:00:00,18.44,18.44,18.35,18.37,67800.0,12.2435,12.2435,12.1837,12.197,67800.0
2005-10-26 11:05:00,18.37,18.41,18.37,18.41,62700.0,12.197,12.2235,12.197,12.2235,62700.0
2005-10-26 11:10:00,18.41,18.42,18.33,18.34,76000.0,12.2235,12.2302,12.1704,12.1771,76000.0
2005-10-26 11:15:00,18.34,18.37,18.3,18.33,101300.0,12.1771,12.197,12.1505,12.1704,101300.0
2005-10-26 11:20:00,18.32,18.37,18.32,18.34,64600.0,12.1638,12.197,12.1638,12.1771,64600.0
2005-10-26 11:25:00,18.35,18.35,18.31,18.32,450700.0,12.1837,12.1837,12.1571,12.1638,450700.0
2005-10-26 11:30:00,18.33,18.33,18.28,18.29,137100.0,12.1704,12.1704,12.1372,12.1439,137100.0
2005-10-26 11:35:00,18.3,18.32,18.23,18.3,119700.0,12.1505,12.1638,12.104,12.1505,119700.0
2005-10-26 11:40:00,18.3,18.32,18.26,18.27,57300.0,12.1505,12.1638,12.124,12.1306,57300.0
2005-10-26 11:45:00,18.27,18.28,18.23,18.25,66800.0,12.1306,12.1372,12.104,12.1173,66800.0
2005-10-26 11:50:00,18.26,18.27,18.18,18.2,64700.0,12.124,12.1306,12.0708,12.0841,64700.0
2005-10-26 11:55:00,18.18,18.2,18.08,18.1,112500.0,12.0708,12.0841,12.0044,12.0177,112500.0
2005-10-26 12:00:00,18.09,18.19,18.09,18.16,105000.0,12.0111,12.0775,12.0111,12.0576,105000.0
2005-10-26 12:05:00,18.17,18.24,18.13,18.13,90400.0,12.0642,12.1107,12.0376,12.0376,90400.0
2005-10-26 12:10:00,18.13,18.14,18.05,18.08,108000.0,12.0376,12.0443,11.9845,12.0044,108000.0
2005-10-26 12:15:00,18.07,18.15,18.07,18.12,105000.0,11.9978,12.0509,11.9978,12.031,105000.0
2005-10-26 12:20:00,18.11,18.14,18.09,18.09,112700.0,12.0244,12.0443,12.0111,12.0111,112700.0
2005-10-26 12:25:00,18.09,18.13,18.08,18.13,143600.0,12.0111,12.0376,12.0044,12.0376,143600.0
2005-10-26 12:30:00,18.14,18.15,18.12,18.12,125000.0,12.0443,12.0509,12.031,12.031,125000.0
2005-10-26 12:35:00,18.12,18.13,18.1,18.1,63400.0,12.031,12.0376,12.0177,12.0177,63400.0
2005-10-26 12:40:00,18.1,18.12,18.06,18.11,89200.0,12.0177,12.031,11.9912,12.0244,89200.0
2005-10-26 12:45:00,18.11,18.15,18.08,18.14,104500.0,12.0244,12.0509,12.0044,12.0443,104500.0
2005-10-26 12:50:00,18.14,18.14,18.07,18.1,88100.0,12.0443,12.0443,11.9978,12.0177,88100.0
2005-10-26 12:55:00,18.09,18.15,18.09,18.13,71100.0,12.0111,12.0509,12.0111,12.0376,71100.0
2005-10-26 13:00:00,18.13,18.14,18.1,18.13,141600.0,12.0376,12.0443,12.0177,12.0376,141600.0
2005-10-26 13:05:00,18.14,18.19,18.12,18.14,73200.0,12.0443,12.0775,12.031,12.0443,73200.0
2005-10-26 13:10:00,18.14,18.16,18.12,18.14,70000.0,12.0443,12.0576,12.031,12.0443,70000.0
2005-10-26 13:15:00,18.14,18.14,18.11,18.11,121900.0,12.0443,12.0443,12.0244,12.0244,121900.0
2005-10-26 13:20:00,18.11,18.14,18.09,18.14,167100.0,12.0244,12.0443,12.0111,12.0443,167100.0
2005-10-26 13:25:00,18.13,18.15,18.11,18.14,70000.0,12.0376,12.0509,12.0244,12.0443,70000.0
2005-10-26 13:30:00,18.14,18.16,18.09,18.12,97000.0,12.0443,12.0576,12.0111,12.031,97000.0
2005-10-26 13:35:00,18.12,18.13,18.11,18.11,92200.0,12.031,12.0376,12.0244,12.0244,92200.0
2005-10-26 13:40:00,18.11,18.14,18.09,18.12,174200.0,12.0244,12.0443,12.0111,12.031,174200.0
2005-10-26 13:45:00,18.12,18.13,18.08,18.08,61900.0,12.031,12.0376,12.0044,12.0044,61900.0
2005-10-26 13:50:00,18.08,18.13,18.08,18.13,42600.0,12.0044,12.0376,12.0044,12.0376,42600.0
2005-10-26 13:55:00,18.13,18.18,18.12,18.15,95700.0,12.0376,12.0708,12.031,12.0509,95700.0
2005-10-26 14:00:00,18.13,18.18,18.12,18.15,99200.0,12.0376,12.0708,12.031,12.0509,99200.0
2005-10-26 14:05:00,18.16,18.16,18.11,18.12,54900.0,12.0576,12.0576,12.0244,12.031,54900.0
2005-10-26 14:10:00,18.13,18.16,18.12,18.16,73500.0,12.0376,12.0576,12.031,12.0576,73500.0
2005-10-26 14:15:00,18.15,18.2,18.15,18.19,85500.0,12.0509,12.0841,12.0509,12.0775,85500.0
2005-10-26 14:20:00,18.19,18.27,18.18,18.23,109000.0,12.0775,12.1306,12.0708,12.104,109000.0
2005-10-26 14:25:00,18.24,18.24,18.16,18.19,103300.0,12.1107,12.1107,12.0576,12.0775,103300.0
2005-10-26 14:30:00,18.2,18.21,18.17,18.18,99000.0,12.0841,12.0908,12.0642,12.0708,99000.0
2005-10-26 14:35:00,18.18,18.19,18.15,18.18,81600.0,12.0708,12.0775,12.0509,12.0708,81600.0
2005-10-26 14:40:00,18.18,18.18,18.14,18.15,193600.0,12.0708,12.0708,12.0443,12.0509,193600.0
2005-10-26 14:45:00,18.15,18.17,18.1,18.15,130700.0,12.0509,12.0642,12.0177,12.0509,130700.0
2005-10-26 14:50:00,18.15,18.15,18.12,18.14,77800.0,12.0509,12.0509,12.031,12.0443,77800.0
2005-10-26 14:55:00,18.13,18.15,18.12,18.13,95900.0,12.0376,12.0509,12.031,12.0376,95900.0
2005-10-26 15:00:00,18.13,18.14,18.07,18.07,213000.0,12.0376,12.0443,11.9978,11.9978,213000.0
2005-10-26 15:05:00,18.07,18.08,17.95,17.99,415900.0,11.9978,12.0044,11.9181,11.9447,415900.0
2005-10-26 15:10:00,17.99,18.0,17.95,17.95,246500.0,11.9447,11.9513,11.9181,11.9181,246500.0
2005-10-26 15:15:00,17.95,17.99,17.93,17.95,324100.0,11.9181,11.9447,11.9048,11.9181,324100.0
2005-10-26 15:20:00,17.96,17.98,17.89,17.94,300800.0,11.9248,11.938,11.8783,11.9115,300800.0
2005-10-26 15:25:00,17.93,17.95,17.92,17.94,266000.0,11.9048,11.9181,11.8982,11.9115,266000.0
2005-10-26 15:30:00,17.93,17.93,17.82,17.83,347300.0,11.9048,11.9048,11.8318,11.8384,347300.0
2005-10-26 15:35:00,17.83,17.92,17.8,17.89,401500.0,11.8384,11.8982,11.8185,11.8783,401500.0
2005-10-26 15:40:00,17.89,17.9,17.78,17.84,355800.0,11.8783,11.8849,11.8052,11.8451,355800.0
2005-10-26 15:45:00,17.83,17.96,17.81,17.95,487200.0,11.8384,11.9248,11.8252,11.9181,487200.0
2005-10-26 15:50:00,17.95,18.0,17.86,18.0,377200.0,11.9181,11.9513,11.8584,11.9513,377200.0
2005-10-26 15:55:00,17.99,18.0,17.95,17.99,367400.0,11.9447,11.9513,11.9181,11.9447,367400.0
2005-10-27 09:30:00,18.5,18.6,18.31,18.6,738100.0,12.2833,12.3497,12.1571,12.3497,738100.0
2005-10-27 09:35:00,18.6,18.75,18.57,18.65,379500.0,12.3497,12.4493,12.3298,12.3829,379500.0
2005-10-27 09:40:00,18.65,18.75,18.6,18.69,594500.0,12.3829,12.4493,12.3497,12.4095,594500.0
2005-10-27 09:45:00,18.71,19.0,18.69,18.94,810000.0,12.4227,12.6153,12.4095,12.5754,810000.0
2005-10-27 09:50:00,18.95,18.99,18.8,18.87,1238100.0,12.5821,12.6086,12.4825,12.529,1238100.0
2005-10-27 09:55:00,18.86,18.94,18.85,18.91,644300.0,12.5223,12.5754,12.5157,12.5555,644300.0
2005-10-27 10:00:00,18.92,18.92,18.83,18.83,420000.0,12.5622,12.5622,12.5024,12.5024,420000.0
2005-10-27 10:05:00,18.85,18.95,18.83,18.93,444000.0,12.5157,12.5821,12.5024,12.5688,444000.0
2005-10-27 10:10:00,18.93,18.96,18.92,18.96,383200.0,12.5688,12.5887,12.5622,12.5887,383200.0
2005-10-27 10:15:00,18.95,18.95,18.79,18.86,406300.0,12.5821,12.5821,12.4759,12.5223,406300.0
2005-10-27 10:20:00,18.86,18.95,18.83,18.93,397700.0,12.5223,12.5821,12.5024,12.5688,397700.0
2005-10-27 10:25:00,18.93,18.95,18.86,18.95,275600.0,12.5688,12.5821,12.5223,12.5821,275600.0
2005-10-27 10:30:00,18.95,18.96,18.92,18.92,291900.0,12.5821,12.5887,12.5622,12.5622,291900.0
2005-10-27 10:35:00,18.92,18.95,18.91,18.94,294800.0,12.5622,12.5821,12.5555,12.5754,294800.0
2005-10-27 10:40:00,18.95,18.96,18.93,18.94,199000.0,12.5821,12.5887,12.5688,12.5754,199000.0
2005-10-27 10:45:00,18.94,18.98,18.93,18.97,478900.0,12.5754,12.602,12.5688,12.5954,478900.0
2005-10-27 10:50:00,18.98,19.06,18.95,19.04,702900.0,12.602,12.6551,12.5821,12.6418,702900.0
2005-10-27 10:55:00,19.03,19.07,19.01,19.01,169800.0,12.6352,12.6618,12.6219,12.6219,169800.0
2005-10-27 11:00:00,19.01,19.04,18.95,19.0,304900.0,12.6219,12.6418,12.5821,12.6153,304900.0
2005-10-27 11:05:00,19.0,19.04,18.99,19.04,239000.0,12.6153,12.6418,12.6086,12.6418,239000.0
2005-10-27 11:10:00,19.03,19.04,18.99,19.03,167700.0,12.6352,12.6418,12.6086,12.6352,167700.0
2005-10-27 11:15:00,19.02,19.04,18.99,19.03,130400.0,12.6286,12.6418,12.6086,12.6352,130400.0
2005-10-27 11:20:00,19.02,19.06,19.0,19.06,134100.0,12.6286,12.6551,12.6153,12.6551,134100.0
2005-10-27 11:25:00,19.06,19.08,19.05,19.08,112700.0,12.6551,12.6684,12.6485,12.6684,112700.0
2005-10-27 11:30:00,19.07,19.08,19.03,19.03,129500.0,12.6618,12.6684,12.6352,12.6352,129500.0
2005-10-27 11:35:00,19.04,19.04,18.99,18.99,222100.0,12.6418,12.6418,12.6086,12.6086,222100.0
2005-10-27 11:40:00,18.99,19.04,18.99,19.03,247300.0,12.6086,12.6418,12.6086,12.6352,247300.0
2005-10-27 11:45:00,19.03,19.03,18.99,19.02,196500.0,12.6352,12.6352,12.6086,12.6286,196500.0
2005-10-27 11:50:00,19.04,19.06,19.02,19.03,179400.0,12.6418,12.6551,12.6286,12.6352,179400.0
2005-10-27 11:55:00,19.04,19.05,19.02,19.05,75700.0,12.6418,12.6485,12.6286,12.6485,75700.0
2005-10-27 12:00:00,19.04,19.09,19.04,19.08,160700.0,12.6418,12.675,12.6418,12.6684,160700.0
2005-10-27 12:05:00,19.07,19.1,19.05,19.06,271900.0,12.6618,12.6817,12.6485,12.6551,271900.0
2005-10-27 12:10:00,19.06,19.07,19.03,19.05,229900.0,12.6551,12.6618,12.6352,12.6485,229900.0
2005-10-27 12:15:00,19.04,19.06,19.03,19.05,67600.0,12.6418,12.6551,12.6352,12.6485,67600.0
2005-10-27 12:20:00,19.06,19.09,19.05,19.09,85800.0,12.6551,12.675,12.6485,12.675,85800.0
2005-10-27 12:25:00,19.09,19.13,19.09,19.13,206400.0,12.675,12.7016,12.675,12.7016,206400.0
2005-10-27 12:30:00,19.12,19.14,19.11,19.12,230700.0,12.695,12.7082,12.6883,12.695,230700.0
2005-10-27 12:35:00,19.12,19.14,19.09,19.12,149500.0,12.695,12.7082,12.675,12.695,149500.0
2005-10-27 12:40:00,19.12,19.14,19.11,19.13,195600.0,12.695,12.7082,12.6883,12.7016,195600.0
2005-10-27 12:45:00,19.13,19.18,19.12,19.16,291700.0,12.7016,12.7348,12.695,12.7215,291700.0
2005-10-27 12:50:00,19.18,19.22,19.15,19.22,180200.0,12.7348,12.7614,12.7149,12.7614,180200.0
2005-10-27 12:55:00,19.22,19.24,19.19,19.23,196800.0,12.7614,12.7746,12.7414,12.768,196800.0
2005-10-27 13:00:00,19.23,19.24,19.18,19.21,142200.0,12.768,12.7746,12.7348,12.7547,142200.0
2005-10-27 13:05:00,19.2,19.22,19.19,19.2,177800.0,12.7481,12.7614,12.7414,12.7481,177800.0
2005-10-27 13:10:00,19.21,19.24,19.18,19.19,104800.0,12.7547,12.7746,12.7348,12.7414,104800.0
2005-10-27 13:15:00,19.19,19.2,19.07,19.08,130100.0,12.7414,12.7481,12.6618,12.6684,130100.0
2005-10-27 13:20:00,19.08,19.08,18.97,19.02,297300.0,12.6684,12.6684,12.5954,12.6286,297300.0
2005-10-27 13:25:00,19.02,19.08,18.98,19.04,217800.0,12.6286,12.6684,12.602,12.6418,217800.0
2005-10-27 13:30:00,19.02,19.02,18.98,19.0,150800.0,12.6286,12.6286,12.602,12.6153,150800.0
2005-10-27 13:35:00,19.0,19.07,18.99,19.05,113800.0,12.6153,12.6618,12.6086,12.6485,113800.0
2005-10-27 13:40:00,19.05,19.07,19.04,19.07,66200.0,12.6485,12.6618,12.6418,12.6618,66200.0
2005-10-27 13:45:00,19.07,19.12,19.05,19.05,113400.0,12.6618,12.695,12.6485,12.6485,113400.0
2005-10-27 13:50:00,19.06,19.08,19.02,19.03,91500.0,12.6551,12.6684,12.6286,12.6352,91500.0
2005-10-27 13:55:00,19.03,19.05,19.02,19.04,76200.0,12.6352,12.6485,12.6286,12.6418,76200.0
2005-10-27 14:00:00,19.05,19.05,19.01,19.01,45500.0,12.6485,12.6485,12.6219,12.6219,45500.0
2005-10-27 14:05:00,19.01,19.02,18.99,19.02,131600.0,12.6219,12.6286,12.6086,12.6286,131600.0
2005-10-27 14:10:00,19.02,19.12,19.02,19.1,80000.0,12.6286,12.695,12.6286,12.6817,80000.0
2005-10-27 14:15:00,19.1,19.14,19.07,19.14,77600.0,12.6817,12.7082,12.6618,12.7082,77600.0
2005-10-27 14:20:00,19.13,19.17,19.12,19.16,68400.0,12.7016,12.7282,12.695,12.7215,68400.0
2005-10-27 14:25:00,19.15,19.16,19.08,19.08,65200.0,12.7149,12.7215,12.6684,12.6684,65200.0
2005-10-27 14:30:00,19.09,19.1,19.05,19.09,101000.0,12.675,12.6817,12.6485,12.675,101000.0
2005-10-27 14:35:00,19.08,19.1,19.06,19.1,101700.0,12.6684,12.6817,12.6551,12.6817,101700.0
2005-10-27 14:40:00,19.1,19.13,19.08,19.12,114000.0,12.6817,12.7016,12.6684,12.695,114000.0
2005-10-27 14:45:00,19.11,19.18,19.11,19.17,126300.0,12.6883,12.7348,12.6883,12.7282,126300.0
2005-10-27 14:50:00,19.17,19.2,19.16,19.18,205600.0,12.7282,12.7481,12.7215,12.7348,205600.0
2005-10-27 14:55:00,19.19,19.19,19.12,19.12,118500.0,12.7414,12.7414,12.695,12.695,118500.0
2005-10-27 15:00:00,19.12,19.13,19.06,19.08,208500.0,12.695,12.7016,12.6551,12.6684,208500.0
2005-10-27 15:05:00,19.09,19.09,19.0,19.02,278200.0,12.675,12.675,12.6153,12.6286,278200.0
2005-10-27 15:10:00,19.03,19.05,18.98,19.02,287100.0,12.6352,12.6485,12.602,12.6286,287100.0
2005-10-27 15:15:00,19.01,19.03,19.0,19.02,141600.0,12.6219,12.6352,12.6153,12.6286,141600.0
2005-10-27 15:20:00,19.03,19.07,19.02,19.04,110800.0,12.6352,12.6618,12.6286,12.6418,110800.0
2005-10-27 15:25:00,19.05,19.1,19.03,19.09,155100.0,12.6485,12.6817,12.6352,12.675,155100.0
2005-10-27 15:30:00,19.09,19.1,19.06,19.08,197600.0,12.675,12.6817,12.6551,12.6684,197600.0
2005-10-27 15:35:00,19.08,19.13,19.06,19.09,255200.0,12.6684,12.7016,12.6551,12.675,255200.0
2005-10-27 15:40:00,19.08,19.19,19.08,19.19,259400.0,12.6684,12.7414,12.6684,12.7414,259400.0
2005-10-27 15:45:00,19.19,19.19,19.07,19.08,306200.0,12.7414,12.7414,12.6618,12.6684,306200.0
2005-10-27 15:50:00,19.09,19.09,19.02,19.03,225700.0,12.675,12.675,12.6286,12.6352,225700.0
2005-10-27 15:55:00,19.02,19.05,19.01,19.04,245400.0,12.6286,12.6485,12.6219,12.6418,245400.0
2005-10-28 09:30:00,19.0,19.12,19.0,19.02,424800.0,12.6153,12.695,12.6153,12.6286,424800.0
2005-10-28 09:35:00,19.02,19.08,19.0,19.02,164000.0,12.6286,12.6684,12.6153,12.6286,164000.0
2005-10-28 09:40:00,19.02,19.04,18.9,18.91,247100.0,12.6286,12.6418,12.5489,12.5555,247100.0
2005-10-28 09:45:00,18.91,19.0,18.9,18.98,202600.0,12.5555,12.6153,12.5489,12.602,202600.0
2005-10-28 09:50:00,18.98,19.0,18.9,18.9,194400.0,12.602,12.6153,12.5489,12.5489,194400.0
2005-10-28 09:55:00,18.96,18.96,18.91,18.93,123200.0,12.5887,12.5887,12.5555,12.5688,123200.0
2005-10-28 10:00:00,18.92,18.94,18.92,18.93,68000.0,12.5622,12.5754,12.5622,12.5688,68000.0
2005-10-28 10:05:00,18.93,18.95,18.91,18.91,130100.0,12.5688,12.5821,12.5555,12.5555,130100.0
2005-10-28 10:10:00,18.92,18.93,18.89,18.9,704500.0,12.5622,12.5688,12.5422,12.5489,704500.0
2005-10-28 10:15:00,18.89,18.94,18.89,18.93,223000.0,12.5422,12.5754,12.5422,12.5688,223000.0
2005-10-28 10:20:00,18.93,18.94,18.9,18.92,125500.0,12.5688,12.5754,12.5489,12.5622,125500.0
2005-10-28 10:25:00,18.92,18.95,18.9,18.93,84400.0,12.5622,12.5821,12.5489,12.5688,84400.0
2005-10-28 10:30:00,18.93,18.93,18.9,18.91,72400.0,12.5688,12.5688,12.5489,12.5555,72400.0
2005-10-28 10:35:00,18.91,18.92,18.87,18.9,329000.0,12.5555,12.5622,12.529,12.5489,329000.0
2005-10-28 10:40:00,18.9,18.91,18.89,18.9,167400.0,12.5489,12.5555,12.5422,12.5489,167400.0
2005-10-28 10:45:00,18.9,18.91,18.85,18.86,188200.0,12.5489,12.5555,12.5157,12.5223,188200.0
2005-10-28 10:50:00,18.86,18.91,18.85,18.91,108200.0,12.5223,12.5555,12.5157,12.5555,108200.0
2005-10-28 10:55:00,18.91,18.94,18.9,18.92,81500.0,12.5555,12.5754,12.5489,12.5622,81500.0
2005-10-28 11:00:00,18.91,18.92,18.9,18.91,72600.0,12.5555,12.5622,12.5489,12.5555,72600.0
2005-10-28 11:05:00,18.91,18.92,18.9,18.91,34600.0,12.5555,12.5622,12.5489,12.5555,34600.0
2005-10-28 11:10:00,18.91,18.99,18.9,18.96,100800.0,12.5555,12.6086,12.5489,12.5887,100800.0
2005-10-28 11:15:00,18.96,18.98,18.94,18.97,48600.0,12.5887,12.602,12.5754,12.5954,48600.0
2005-10-28 11:20:00,18.97,18.97,18.94,18.95,67300.0,12.5954,12.5954,12.5754,12.5821,67300.0
2005-10-28 11:25:00,18.96,18.98,18.93,18.94,52400.0,12.5887,12.602,12.5688,12.5754,52400.0
2005-10-28 11:30:00,18.94,18.95,18.9,18.91,112200.0,12.5754,12.5821,12.5489,12.5555,112200.0
2005-10-28 11:35:00,18.9,18.92,18.89,18.89,70400.0,12.5489,12.5622,12.5422,12.5422,70400.0
2005-10-28 11:40:00,18.89,18.91,18.85,18.85,132800.0,12.5422,12.5555,12.5157,12.5157,132800.0
2005-10-28 11:45:00,18.85,18.92,18.81,18.91,131100.0,12.5157,12.5622,12.4891,12.5555,131100.0
2005-10-28 11:50:00,18.91,18.91,18.85,18.87,44500.0,12.5555,12.5555,12.5157,12.529,44500.0
2005-10-28 11:55:00,18.88,18.95,18.86,18.93,81600.0,12.5356,12.5821,12.5223,12.5688,81600.0
2005-10-28 12:00:00,18.93,18.96,18.91,18.92,52100.0,12.5688,12.5887,12.5555,12.5622,52100.0
2005-10-28 12:05:00,18.92,18.94,18.91,18.93,27700.0,12.5622,12.5754,12.5555,12.5688,27700.0
2005-10-28 12:10:00,18.93,18.95,18.91,18.94,38000.0,12.5688,12.5821,12.5555,12.5754,38000.0
2005-10-28 12:15:00,18.95,18.96,18.94,18.95,25200.0,12.5821,12.5887,12.5754,12.5821,25200.0
2005-10-28 12:20:00,18.94,18.96,18.93,18.96,60400.0,12.5754,12.5887,12.5688,12.5887,60400.0
2005-10-28 12:25:00,18.96,18.97,18.94,18.96,102500.0,12.5887,12.5954,12.5754,12.5887,102500.0
2005-10-28 12:30:00,18.96,18.97,18.94,18.96,67200.0,12.5887,12.5954,12.5754,12.5887,67200.0
2005-10-28 12:35:00,18.97,18.98,18.95,18.97,57500.0,12.5954,12.602,12.5821,12.5954,57500.0
2005-10-28 12:40:00,18.97,18.98,18.93,18.93,73100.0,12.5954,12.602,12.5688,12.5688,73100.0
2005-10-28 12:45:00,18.93,18.96,18.93,18.96,68100.0,12.5688,12.5887,12.5688,12.5887,68100.0
2005-10-28 12:50:00,18.95,18.96,18.93,18.94,28700.0,12.5821,12.5887,12.5688,12.5754,28700.0
2005-10-28 12:55:00,18.94,18.95,18.91,18.93,22400.0,12.5754,12.5821,12.5555,12.5688,22400.0
2005-10-28 13:00:00,18.93,18.96,18.92,18.95,26200.0,12.5688,12.5887,12.5622,12.5821,26200.0
2005-10-28 13:05:00,18.96,18.98,18.95,18.97,62100.0,12.5887,12.602,12.5821,12.5954,62100.0
2005-10-28 13:10:00,18.98,19.0,18.97,18.97,53800.0,12.602,12.6153,12.5954,12.5954,53800.0
2005-10-28 13:15:00,18.97,18.98,18.96,18.97,41100.0,12.5954,12.602,12.5887,12.5954,41100.0
2005-10-28 13:20:00,18.96,18.97,18.94,18.96,43100.0,12.5887,12.5954,12.5754,12.5887,43100.0
2005-10-28 13:25:00,18.96,18.97,18.94,18.95,65100.0,12.5887,12.5954,12.5754,12.5821,65100.0
2005-10-28 13:30:00,18.95,19.04,18.94,18.96,54200.0,12.5821,12.6418,12.5754,12.5887,54200.0
2005-10-28 13:35:00,18.96,18.98,18.95,18.96,28500.0,12.5887,12.602,12.5821,12.5887,28500.0
2005-10-28 13:40:00,18.97,18.98,18.96,18.96,13600.0,12.5954,12.602,12.5887,12.5887,13600.0
2005-10-28 13:45:00,18.96,18.96,18.92,18.95,150500.0,12.5887,12.5887,12.5622,12.5821,150500.0
2005-10-28 13:50:00,18.94,18.94,18.93,18.93,15200.0,12.5754,12.5754,12.5688,12.5688,15200.0
2005-10-28 13:55:00,18.94,18.95,18.93,18.95,27100.0,12.5754,12.5821,12.5688,12.5821,27100.0
2005-10-28 14:00:00,18.94,18.99,18.92,18.97,118000.0,12.5754,12.6086,12.5622,12.5954,118000.0
2005-10-28 14:05:00,18.96,18.97,18.92,18.93,69100.0,12.5887,12.5954,12.5622,12.5688,69100.0
2005-10-28 14:10:00,18.92,18.96,18.92,18.95,139100.0,12.5622,12.5887,12.5622,12.5821,139100.0
2005-10-28 14:15:00,18.94,18.95,18.92,18.95,52300.0,12.5754,12.5821,12.5622,12.5821,52300.0
2005-10-28 14:20:00,18.95,18.96,18.94,18.94,44100.0,12.5821,12.5887,12.5754,12.5754,44100.0
2005-10-28 14:25:00,18.94,18.96,18.92,18.95,59900.0,12.5754,12.5887,12.5622,12.5821,59900.0
2005-10-28 14:30:00,18.94,18.95,18.92,18.93,47000.0,12.5754,12.5821,12.5622,12.5688,47000.0
2005-10-28 14:35:00,18.93,18.93,18.89,18.9,53600.0,12.5688,12.5688,12.5422,12.5489,53600.0
2005-10-28 14:40:00,18.9,18.93,18.89,18.93,86000.0,12.5489,12.5688,12.5422,12.5688,86000.0
2005-10-28 14:45:00,18.93,18.95,18.92,18.95,57300.0,12.5688,12.5821,12.5622,12.5821,57300.0
2005-10-28 14:50:00,18.95,18.96,18.93,18.94,46200.0,12.5821,12.5887,12.5688,12.5754,46200.0
2005-10-28 14:55:00,18.94,18.96,18.94,18.94,88900.0,12.5754,12.5887,12.5754,12.5754,88900.0
2005-10-28 15:00:00,18.94,19.0,18.94,18.98,90100.0,12.5754,12.6153,12.5754,12.602,90100.0
2005-10-28 15:05:00,18.98,19.0,18.96,18.97,59600.0,12.602,12.6153,12.5887,12.5954,59600.0
2005-10-28 15:10:00,18.97,18.98,18.95,18.96,89800.0,12.5954,12.602,12.5821,12.5887,89800.0
2005-10-28 15:15:00,18.95,18.97,18.93,18.94,99400.0,12.5821,12.5954,12.5688,12.5754,99400.0
2005-10-28 15:20:00,18.94,18.96,18.93,18.96,59100.0,12.5754,12.5887,12.5688,12.5887,59100.0
2005-10-28 15:25:00,18.96,18.97,18.94,18.94,70000.0,12.5887,12.5954,12.5754,12.5754,70000.0
2005-10-28 15:30:00,18.94,18.97,18.93,18.96,108400.0,12.5754,12.5954,12.5688,12.5887,108400.0
2005-10-28 15:35:00,18.95,18.98,18.95,18.97,70600.0,12.5821,12.602,12.5821,12.5954,70600.0
2005-10-28 15:40:00,18.98,19.0,18.96,18.99,156100.0,12.602,12.6153,12.5887,12.6086,156100.0
2005-10-28 15:45:00,18.99,18.99,18.93,18.97,179200.0,12.6086,12.6086,12.5688,12.5954,179200.0
2005-10-28 15:50:00,18.97,19.0,18.95,18.98,176500.0,12.5954,12.6153,12.5821,12.602,176500.0
2005-10-28 15:55:00,18.98,19.04,18.95,19.03,185900.0,12.602,12.6418,12.5821,12.6352,185900.0
2005-10-31 09:30:00,19.18,19.4,19.1,19.35,483900.0,12.7348,12.8809,12.6817,12.8477,483900.0
2005-10-31 09:35:00,19.36,19.39,19.31,19.35,107200.0,12.8543,12.8742,12.8211,12.8477,107200.0
2005-10-31 09:40:00,19.35,19.47,19.35,19.43,210400.0,12.8477,12.9273,12.8477,12.9008,210400.0
2005-10-31 09:45:00,19.43,19.45,19.36,19.39,245500.0,12.9008,12.9141,12.8543,12.8742,245500.0
2005-10-31 09:50:00,19.4,19.46,19.39,19.41,139500.0,12.8809,12.9207,12.8742,12.8875,139500.0
2005-10-31 09:55:00,19.42,19.43,19.36,19.4,183400.0,12.8941,12.9008,12.8543,12.8809,183400.0
2005-10-31 10:00:00,19.4,19.44,19.37,19.44,160000.0,12.8809,12.9074,12.8609,12.9074,160000.0
2005-10-31 10:05:00,19.43,19.46,19.4,19.45,294800.0,12.9008,12.9207,12.8809,12.9141,294800.0
2005-10-31 10:10:00,19.46,19.46,19.42,19.43,79700.0,12.9207,12.9207,12.8941,12.9008,79700.0
2005-10-31 10:15:00,19.43,19.49,19.43,19.49,177100.0,12.9008,12.9406,12.9008,12.9406,177100.0
2005-10-31 10:20:00,19.48,19.64,19.48,19.64,313100.0,12.934,13.0402,12.934,13.0402,313100.0
2005-10-31 10:25:00,19.64,19.76,19.62,19.7,190900.0,13.0402,13.1199,13.0269,13.0801,190900.0
2005-10-31 10:30:00,19.71,19.74,19.7,19.7,210400.0,13.0867,13.1066,13.0801,13.0801,210400.0
2005-10-31 10:35:00,19.7,19.74,19.67,19.72,104800.0,13.0801,13.1066,13.0601,13.0933,104800.0
2005-10-31 10:40:00,19.71,19.83,19.71,19.81,329800.0,13.0867,13.1664,13.0867,13.1531,329800.0
2005-10-31 10:45:00,19.8,19.83,19.42,19.83,255300.0,13.1465,13.1664,12.8941,13.1664,255300.0
2005-10-31 10:50:00,19.82,19.83,19.76,19.81,256200.0,13.1597,13.1664,13.1199,13.1531,256200.0
2005-10-31 10:55:00,19.81,19.87,19.79,19.81,210300.0,13.1531,13.1929,13.1398,13.1531,210300.0
2005-10-31 11:00:00,19.81,19.94,19.8,19.89,363100.0,13.1531,13.2394,13.1465,13.2062,363100.0
2005-10-31 11:05:00,19.89,19.9,19.87,19.88,148200.0,13.2062,13.2128,13.1929,13.1996,148200.0
2005-10-31 11:10:00,19.88,19.89,19.86,19.88,109200.0,13.1996,13.2062,13.1863,13.1996,109200.0
2005-10-31 11:15:00,19.88,19.93,19.87,19.9,150300.0,13.1996,13.2328,13.1929,13.2128,150300.0
2005-10-31 11:20:00,19.9,19.9,19.84,19.89,78100.0,13.2128,13.2128,13.173,13.2062,78100.0
2005-10-31 11:25:00,19.9,19.93,19.88,19.9,89100.0,13.2128,13.2328,13.1996,13.2128,89100.0
2005-10-31 11:30:00,19.91,19.93,19.9,19.9,60900.0,13.2195,13.2328,13.2128,13.2128,60900.0
2005-10-31 11:35:00,19.91,19.93,19.9,19.91,87700.0,13.2195,13.2328,13.2128,13.2195,87700.0
2005-10-31 11:40:00,19.91,19.94,19.9,19.93,125400.0,13.2195,13.2394,13.2128,13.2328,125400.0
2005-10-31 11:45:00,19.93,19.98,19.92,19.96,170200.0,13.2328,13.266,13.2261,13.2527,170200.0
2005-10-31 11:50:00,19.97,19.97,19.93,19.94,100600.0,13.2593,13.2593,13.2328,13.2394,100600.0
2005-10-31 11:55:00,19.94,19.97,19.94,19.94,140400.0,13.2394,13.2593,13.2394,13.2394,140400.0
2005-10-31 12:00:00,19.94,19.94,19.88,19.9,126600.0,13.2394,13.2394,13.1996,13.2128,126600.0
2005-10-31 12:05:00,19.9,19.97,19.89,19.97,112100.0,13.2128,13.2593,13.2062,13.2593,112100.0
2005-10-31 12:10:00,19.97,19.97,19.91,19.92,74900.0,13.2593,13.2593,13.2195,13.2261,74900.0
2005-10-31 12:15:00,19.91,19.93,19.84,19.85,133700.0,13.2195,13.2328,13.173,13.1797,133700.0
2005-10-31 12:20:00,19.84,19.87,19.76,19.87,115700.0,13.173,13.1929,13.1199,13.1929,115700.0
2005-10-31 12:25:00,19.87,19.93,19.86,19.92,76500.0,13.1929,13.2328,13.1863,13.2261,76500.0
2005-10-31 12:30:00,19.92,19.93,19.88,19.91,100300.0,13.2261,13.2328,13.1996,13.2195,100300.0
2005-10-31 12:35:00,19.9,19.9,19.87,19.87,41200.0,13.2128,13.2128,13.1929,13.1929,41200.0
2005-10-31 12:40:00,19.88,19.88,19.85,19.88,49600.0,13.1996,13.1996,13.1797,13.1996,49600.0
2005-10-31 12:45:00,19.88,19.88,19.84,19.85,84300.0,13.1996,13.1996,13.173,13.1797,84300.0
2005-10-31 12:50:00,19.86,19.89,19.85,19.86,65700.0,13.1863,13.2062,13.1797,13.1863,65700.0
2005-10-31 12:55:00,19.87,19.89,19.84,19.85,116700.0,13.1929,13.2062,13.173,13.1797,116700.0
2005-10-31 13:00:00,19.85,19.86,19.8,19.82,78300.0,13.1797,13.1863,13.1465,13.1597,78300.0
2005-10-31 13:05:00,19.81,19.83,19.77,19.78,96700.0,13.1531,13.1664,13.1265,13.1332,96700.0
2005-10-31 13:10:00,19.78,19.88,19.78,19.85,73500.0,13.1332,13.1996,13.1332,13.1797,73500.0
2005-10-31 13:15:00,19.84,19.87,19.84,19.86,49500.0,13.173,13.1929,13.173,13.1863,49500.0
2005-10-31 13:20:00,19.85,19.87,19.84,19.86,69200.0,13.1797,13.1929,13.173,13.1863,69200.0
2005-10-31 13:25:00,19.86,19.88,19.78,19.78,91800.0,13.1863,13.1996,13.1332,13.1332,91800.0
2005-10-31 13:30:00,19.79,19.8,19.74,19.79,72000.0,13.1398,13.1465,13.1066,13.1398,72000.0
2005-10-31 13:35:00,19.79,19.84,19.76,19.82,44500.0,13.1398,13.173,13.1199,13.1597,44500.0
2005-10-31 13:40:00,19.81,19.83,19.8,19.81,41300.0,13.1531,13.1664,13.1465,13.1531,41300.0
2005-10-31 13:45:00,19.81,19.82,19.76,19.82,183400.0,13.1531,13.1597,13.1199,13.1597,183400.0
2005-10-31 13:50:00,19.82,19.84,19.79,19.84,83600.0,13.1597,13.173,13.1398,13.173,83600.0
2005-10-31 13:55:00,19.84,19.9,19.83,19.89,120400.0,13.173,13.2128,13.1664,13.2062,120400.0
2005-10-31 14:00:00,19.88,19.92,19.85,19.9,138300.0,13.1996,13.2261,13.1797,13.2128,138300.0
2005-10-31 14:05:00,19.92,19.92,19.84,19.88,155300.0,13.2261,13.2261,13.173,13.1996,155300.0
2005-10-31 14:10:00,19.88,19.93,19.87,19.91,59600.0,13.1996,13.2328,13.1929,13.2195,59600.0
2005-10-31 14:15:00,19.91,19.94,19.89,19.9,65500.0,13.2195,13.2394,13.2062,13.2128,65500.0
2005-10-31 14:20:00,19.89,19.89,19.85,19.87,50900.0,13.2062,13.2062,13.1797,13.1929,50900.0
2005-10-31 14:25:00,19.88,19.89,19.85,19.89,41700.0,13.1996,13.2062,13.1797,13.2062,41700.0
2005-10-31 14:30:00,19.89,19.93,19.89,19.92,38500.0,13.2062,13.2328,13.2062,13.2261,38500.0
2005-10-31 14:35:00,19.91,19.94,19.9,19.93,86600.0,13.2195,13.2394,13.2128,13.2328,86600.0
2005-10-31 14:40:00,19.94,19.95,19.93,19.93,75600.0,13.2394,13.246,13.2328,13.2328,75600.0
2005-10-31 14:45:00,19.92,19.95,19.89,19.92,94400.0,13.2261,13.246,13.2062,13.2261,94400.0
2005-10-31 14:50:00,19.92,19.97,19.91,19.96,118500.0,13.2261,13.2593,13.2195,13.2527,118500.0
2005-10-31 14:55:00,19.96,19.98,19.95,19.97,114800.0,13.2527,13.266,13.246,13.2593,114800.0
2005-10-31 15:00:00,19.97,19.99,19.96,19.97,118600.0,13.2593,13.2726,13.2527,13.2593,118600.0
2005-10-31 15:05:00,19.97,20.0,19.96,19.97,122500.0,13.2593,13.2792,13.2527,13.2593,122500.0
2005-10-31 15:10:00,19.98,19.99,19.96,19.99,120100.0,13.266,13.2726,13.2527,13.2726,120100.0
2005-10-31 15:15:00,19.98,20.04,19.98,20.03,610300.0,13.266,13.3058,13.266,13.2992,610300.0
2005-10-31 15:20:00,20.03,20.09,20.02,20.05,233800.0,13.2992,13.339,13.2925,13.3124,233800.0
2005-10-31 15:25:00,20.05,20.12,20.05,20.09,222000.0,13.3124,13.3589,13.3124,13.339,222000.0
2005-10-31 15:30:00,20.09,20.14,20.08,20.12,252800.0,13.339,13.3722,13.3324,13.3589,252800.0
2005-10-31 15:35:00,20.12,20.17,20.11,20.15,210100.0,13.3589,13.3921,13.3523,13.3788,210100.0
2005-10-31 15:40:00,20.14,20.19,20.14,20.18,213400.0,13.3722,13.4054,13.3722,13.3988,213400.0
2005-10-31 15:45:00,20.17,20.18,20.06,20.1,450400.0,13.3921,13.3988,13.3191,13.3456,450400.0
2005-10-31 15:50:00,20.09,20.15,20.09,20.09,231900.0,13.339,13.3788,13.339,13.339,231900.0
2005-10-31 15:55:00,20.09,20.1,20.04,20.08,390400.0,13.339,13.3456,13.3058,13.3324,390400.0
2005-11-01 09:30:00,19.8,19.93,19.8,19.91,395000.0,13.1465,13.2328,13.1465,13.2195,395000.0
2005-11-01 09:35:00,19.91,20.11,19.91,20.07,291000.0,13.2195,13.3523,13.2195,13.3257,291000.0
2005-11-01 09:40:00,20.08,20.08,19.95,19.95,212100.0,13.3324,13.3324,13.246,13.246,212100.0
2005-11-01 09:45:00,19.95,20.03,19.94,20.02,128000.0,13.246,13.2992,13.2394,13.2925,128000.0
2005-11-01 09:50:00,20.03,20.04,19.95,19.96,181300.0,13.2992,13.3058,13.246,13.2527,181300.0
2005-11-01 09:55:00,19.97,19.99,19.94,19.96,98300.0,13.2593,13.2726,13.2394,13.2527,98300.0
2005-11-01 10:00:00,19.98,20.03,19.95,20.01,128300.0,13.266,13.2992,13.246,13.2859,128300.0
2005-11-01 10:05:00,20.01,20.05,20.0,20.05,112500.0,13.2859,13.3124,13.2792,13.3124,112500.0
2005-11-01 10:10:00,20.04,20.06,20.02,20.02,154100.0,13.3058,13.3191,13.2925,13.2925,154100.0
2005-11-01 10:15:00,20.01,20.03,19.98,19.99,191600.0,13.2859,13.2992,13.266,13.2726,191600.0
2005-11-01 10:20:00,19.99,20.0,19.96,19.98,89600.0,13.2726,13.2792,13.2527,13.266,89600.0
2005-11-01 10:25:00,19.98,19.99,19.96,19.99,76200.0,13.266,13.2726,13.2527,13.2726,76200.0
2005-11-01 10:30:00,20.0,20.0,19.97,19.97,172400.0,13.2792,13.2792,13.2593,13.2593,172400.0
2005-11-01 10:35:00,19.97,19.99,19.95,19.99,66800.0,13.2593,13.2726,13.246,13.2726,66800.0
2005-11-01 10:40:00,19.99,20.0,19.97,19.99,94600.0,13.2726,13.2792,13.2593,13.2726,94600.0
2005-11-01 10:45:00,19.98,20.0,19.96,19.99,99300.0,13.266,13.2792,13.2527,13.2726,99300.0
2005-11-01 10:50:00,19.98,20.0,19.96,19.99,77000.0,13.266,13.2792,13.2527,13.2726,77000.0
2005-11-01 10:55:00,19.99,20.01,19.98,19.98,139800.0,13.2726,13.2859,13.266,13.266,139800.0
2005-11-01 11:00:00,19.98,20.0,19.97,19.99,99900.0,13.266,13.2792,13.2593,13.2726,99900.0
2005-11-01 11:05:00,19.99,19.99,19.95,19.96,62000.0,13.2726,13.2726,13.246,13.2527,62000.0
2005-11-01 11:10:00,19.95,19.99,19.95,19.97,74600.0,13.246,13.2726,13.246,13.2593,74600.0
2005-11-01 11:15:00,19.97,19.98,19.96,19.98,28600.0,13.2593,13.266,13.2527,13.266,28600.0
2005-11-01 11:20:00,19.98,19.98,19.95,19.95,34200.0,13.266,13.266,13.246,13.246,34200.0
2005-11-01 11:25:00,19.96,19.97,19.92,19.92,60000.0,13.2527,13.2593,13.2261,13.2261,60000.0
2005-11-01 11:30:00,19.92,19.94,19.89,19.93,78600.0,13.2261,13.2394,13.2062,13.2328,78600.0
2005-11-01 11:35:00,19.93,19.97,19.92,19.95,58300.0,13.2328,13.2593,13.2261,13.246,58300.0
2005-11-01 11:40:00,19.96,19.97,19.94,19.94,62600.0,13.2527,13.2593,13.2394,13.2394,62600.0
2005-11-01 11:45:00,19.94,20.0,19.94,19.98,68800.0,13.2394,13.2792,13.2394,13.266,68800.0
2005-11-01 11:50:00,19.98,20.0,19.97,19.99,69300.0,13.266,13.2792,13.2593,13.2726,69300.0
2005-11-01 11:55:00,19.99,20.0,19.96,19.98,44800.0,13.2726,13.2792,13.2527,13.266,44800.0
2005-11-01 12:00:00,19.98,20.0,19.98,19.99,34600.0,13.266,13.2792,13.266,13.2726,34600.0
2005-11-01 12:05:00,19.99,20.01,19.98,19.99,27200.0,13.2726,13.2859,13.266,13.2726,27200.0
2005-11-01 12:10:00,19.99,20.0,19.96,19.96,354900.0,13.2726,13.2792,13.2527,13.2527,354900.0
2005-11-01 12:15:00,19.97,19.98,19.95,19.96,38400.0,13.2593,13.266,13.246,13.2527,38400.0
2005-11-01 12:20:00,19.96,19.97,19.91,19.92,55700.0,13.2527,13.2593,13.2195,13.2261,55700.0
2005-11-01 12:25:00,19.92,19.94,19.91,19.94,66200.0,13.2261,13.2394,13.2195,13.2394,66200.0
2005-11-01 12:30:00,19.94,19.94,19.92,19.94,89100.0,13.2394,13.2394,13.2261,13.2394,89100.0
2005-11-01 12:35:00,19.94,19.95,19.93,19.94,52200.0,13.2394,13.246,13.2328,13.2394,52200.0
2005-11-01 12:40:00,19.94,19.95,19.93,19.95,101700.0,13.2394,13.246,13.2328,13.246,101700.0
2005-11-01 12:45:00,19.95,19.95,19.94,19.94,35800.0,13.246,13.246,13.2394,13.2394,35800.0
2005-11-01 12:50:00,19.94,19.98,19.94,19.98,221300.0,13.2394,13.266,13.2394,13.266,221300.0
2005-11-01 12:55:00,19.98,19.98,19.96,19.97,15800.0,13.266,13.266,13.2527,13.2593,15800.0
2005-11-01 13:00:00,19.97,19.98,19.96,19.96,34700.0,13.2593,13.266,13.2527,13.2527,34700.0
2005-11-01 13:05:00,19.96,19.98,19.96,19.97,25000.0,13.2527,13.266,13.2527,13.2593,25000.0
2005-11-01 13:10:00,19.97,19.98,19.96,19.97,20600.0,13.2593,13.266,13.2527,13.2593,20600.0
2005-11-01 13:15:00,19.97,19.98,19.96,19.97,25200.0,13.2593,13.266,13.2527,13.2593,25200.0
2005-11-01 13:20:00,19.98,19.98,19.96,19.98,32700.0,13.266,13.266,13.2527,13.266,32700.0
2005-11-01 13:25:00,19.98,19.98,19.96,19.96,37100.0,13.266,13.266,13.2527,13.2527,37100.0
2005-11-01 13:30:00,19.97,19.98,19.96,19.97,23100.0,13.2593,13.266,13.2527,13.2593,23100.0
2005-11-01 13:35:00,19.98,19.98,19.95,19.96,135100.0,13.266,13.266,13.246,13.2527,135100.0
2005-11-01 13:40:00,19.95,19.96,19.94,19.95,90700.0,13.246,13.2527,13.2394,13.246,90700.0
2005-11-01 13:45:00,19.95,19.97,19.93,19.94,27100.0,13.246,13.2593,13.2328,13.2394,27100.0
2005-11-01 13:50:00,19.93,19.96,19.93,19.93,48000.0,13.2328,13.2527,13.2328,13.2328,48000.0
2005-11-01 13:55:00,19.93,19.93,19.87,19.88,58900.0,13.2328,13.2328,13.1929,13.1996,58900.0
2005-11-01 14:00:00,19.89,19.93,19.88,19.93,54200.0,13.2062,13.2328,13.1996,13.2328,54200.0
2005-11-01 14:05:00,19.92,19.96,19.92,19.94,57800.0,13.2261,13.2527,13.2261,13.2394,57800.0
2005-11-01 14:10:00,19.94,19.95,19.93,19.93,45900.0,13.2394,13.246,13.2328,13.2328,45900.0
2005-11-01 14:15:00,19.93,19.97,19.91,19.97,79000.0,13.2328,13.2593,13.2195,13.2593,79000.0
2005-11-01 14:20:00,19.97,19.99,19.94,19.98,115600.0,13.2593,13.2726,13.2394,13.266,115600.0
2005-11-01 14:25:00,19.98,19.99,19.94,19.98,68200.0,13.266,13.2726,13.2394,13.266,68200.0
2005-11-01 14:30:00,19.97,20.0,19.96,19.97,153600.0,13.2593,13.2792,13.2527,13.2593,153600.0
2005-11-01 14:35:00,19.98,19.99,19.95,19.96,56100.0,13.266,13.2726,13.246,13.2527,56100.0
2005-11-01 14:40:00,19.96,19.97,19.93,19.96,86000.0,13.2527,13.2593,13.2328,13.2527,86000.0
2005-11-01 14:45:00,19.96,19.96,19.92,19.92,56600.0,13.2527,13.2527,13.2261,13.2261,56600.0
2005-11-01 14:50:00,19.92,19.94,19.91,19.93,43400.0,13.2261,13.2394,13.2195,13.2328,43400.0
2005-11-01 14:55:00,19.93,19.95,19.89,19.9,71400.0,13.2328,13.246,13.2062,13.2128,71400.0
2005-11-01 15:00:00,19.9,19.92,19.87,19.92,91400.0,13.2128,13.2261,13.1929,13.2261,91400.0
2005-11-01 15:05:00,19.91,19.92,19.86,19.87,52100.0,13.2195,13.2261,13.1863,13.1929,52100.0
2005-11-01 15:10:00,19.87,19.92,19.85,19.91,112300.0,13.1929,13.2261,13.1797,13.2195,112300.0
2005-11-01 15:15:00,19.9,19.93,19.89,19.89,79600.0,13.2128,13.2328,13.2062,13.2062,79600.0
2005-11-01 15:20:00,19.9,19.94,19.85,19.93,107900.0,13.2128,13.2394,13.1797,13.2328,107900.0
2005-11-01 15:25:00,19.94,19.95,19.92,19.93,81800.0,13.2394,13.246,13.2261,13.2328,81800.0
2005-11-01 15:30:00,19.93,19.95,19.92,19.94,113400.0,13.2328,13.246,13.2261,13.2394,113400.0
2005-11-01 15:35:00,19.94,19.94,19.91,19.91,87400.0,13.2394,13.2394,13.2195,13.2195,87400.0
2005-11-01 15:40:00,19.92,19.93,19.89,19.92,88000.0,13.2261,13.2328,13.2062,13.2261,88000.0
2005-11-01 15:45:00,19.92,19.94,19.89,19.91,145700.0,13.2261,13.2394,13.2062,13.2195,145700.0
2005-11-01 15:50:00,19.92,19.94,19.85,19.94,153700.0,13.2261,13.2394,13.1797,13.2394,153700.0
2005-11-01 15:55:00,19.94,19.96,19.91,19.92,191000.0,13.2394,13.2527,13.2195,13.2261,191000.0
2005-11-02 09:30:00,19.75,19.85,19.7,19.85,246300.0,13.1133,13.1797,13.0801,13.1797,246300.0
2005-11-02 09:35:00,19.85,19.88,19.77,19.78,113000.0,13.1797,13.1996,13.1265,13.1332,113000.0
2005-11-02 09:40:00,19.78,19.91,19.78,19.9,88600.0,13.1332,13.2195,13.1332,13.2128,88600.0
2005-11-02 09:45:00,19.91,19.97,19.9,19.97,108800.0,13.2195,13.2593,13.2128,13.2593,108800.0
2005-11-02 09:50:00,19.97,19.99,19.95,19.99,91200.0,13.2593,13.2726,13.246,13.2726,91200.0
2005-11-02 09:55:00,19.98,19.99,19.96,19.98,76400.0,13.266,13.2726,13.2527,13.266,76400.0
2005-11-02 10:00:00,19.98,20.04,19.97,20.0,214100.0,13.266,13.3058,13.2593,13.2792,214100.0
2005-11-02 10:05:00,19.99,20.03,19.99,20.01,87800.0,13.2726,13.2992,13.2726,13.2859,87800.0
2005-11-02 10:10:00,20.0,20.0,19.88,19.99,152500.0,13.2792,13.2792,13.1996,13.2726,152500.0
2005-11-02 10:15:00,19.99,20.01,19.94,20.01,77200.0,13.2726,13.2859,13.2394,13.2859,77200.0
2005-11-02 10:20:00,20.02,20.08,20.0,20.06,64300.0,13.2925,13.3324,13.2792,13.3191,64300.0
2005-11-02 10:25:00,20.07,20.1,20.03,20.06,79200.0,13.3257,13.3456,13.2992,13.3191,79200.0
2005-11-02 10:30:00,20.06,20.2,20.05,20.19,166900.0,13.3191,13.412,13.3124,13.4054,166900.0
2005-11-02 10:35:00,20.17,20.22,20.17,20.2,165700.0,13.3921,13.4253,13.3921,13.412,165700.0
2005-11-02 10:40:00,20.19,20.21,20.16,20.2,90400.0,13.4054,13.4187,13.3855,13.412,90400.0
2005-11-02 10:45:00,20.19,20.21,20.19,20.2,59500.0,13.4054,13.4187,13.4054,13.412,59500.0
2005-11-02 10:50:00,20.19,20.2,20.16,20.17,70100.0,13.4054,13.412,13.3855,13.3921,70100.0
2005-11-02 10:55:00,20.17,20.18,20.08,20.1,81700.0,13.3921,13.3988,13.3324,13.3456,81700.0
2005-11-02 11:00:00,20.09,20.18,20.09,20.15,82600.0,13.339,13.3988,13.339,13.3788,82600.0
2005-11-02 11:05:00,20.16,20.24,20.16,20.23,119000.0,13.3855,13.4386,13.3855,13.432,119000.0
2005-11-02 11:10:00,20.23,20.24,20.21,20.22,98900.0,13.432,13.4386,13.4187,13.4253,98900.0
2005-11-02 11:15:00,20.22,20.24,20.21,20.23,74300.0,13.4253,13.4386,13.4187,13.432,74300.0
2005-11-02 11:20:00,20.24,20.24,20.21,20.24,58000.0,13.4386,13.4386,13.4187,13.4386,58000.0
2005-11-02 11:25:00,20.23,20.24,20.21,20.22,63200.0,13.432,13.4386,13.4187,13.4253,63200.0
2005-11-02 11:30:00,20.22,20.24,20.22,20.24,111300.0,13.4253,13.4386,13.4253,13.4386,111300.0
2005-11-02 11:35:00,20.24,20.28,20.22,20.27,205700.0,13.4386,13.4652,13.4253,13.4585,205700.0
2005-11-02 11:40:00,20.27,20.27,20.17,20.18,106600.0,13.4585,13.4585,13.3921,13.3988,106600.0
2005-11-02 11:45:00,20.17,20.25,20.15,20.22,67000.0,13.3921,13.4452,13.3788,13.4253,67000.0
2005-11-02 11:50:00,20.23,20.25,20.21,20.21,69900.0,13.432,13.4452,13.4187,13.4187,69900.0
2005-11-02 11:55:00,20.22,20.25,20.2,20.21,67700.0,13.4253,13.4452,13.412,13.4187,67700.0
2005-11-02 12:00:00,20.21,20.22,20.17,20.17,36600.0,13.4187,13.4253,13.3921,13.3921,36600.0
2005-11-02 12:05:00,20.17,20.19,20.15,20.18,31500.0,13.3921,13.4054,13.3788,13.3988,31500.0
2005-11-02 12:10:00,20.18,20.25,20.17,20.24,64100.0,13.3988,13.4452,13.3921,13.4386,64100.0
2005-11-02 12:15:00,20.24,20.24,20.19,20.19,152300.0,13.4386,13.4386,13.4054,13.4054,152300.0
2005-11-02 12:20:00,20.2,20.22,20.18,20.2,28900.0,13.412,13.4253,13.3988,13.412,28900.0
2005-11-02 12:25:00,20.21,20.22,20.16,20.2,39600.0,13.4187,13.4253,13.3855,13.412,39600.0
2005-11-02 12:30:00,20.2,20.21,20.18,20.19,50200.0,13.412,13.4187,13.3988,13.4054,50200.0
2005-11-02 12:35:00,20.18,20.2,20.16,20.2,72200.0,13.3988,13.412,13.3855,13.412,72200.0
2005-11-02 12:40:00,20.19,20.2,20.17,20.2,57300.0,13.4054,13.412,13.3921,13.412,57300.0
2005-11-02 12:45:00,20.2,20.24,20.19,20.23,65000.0,13.412,13.4386,13.4054,13.432,65000.0
2005-11-02 12:50:00,20.22,20.29,20.22,20.28,86200.0,13.4253,13.4718,13.4253,13.4652,86200.0
2005-11-02 12:55:00,20.28,20.3,20.25,20.3,94400.0,13.4652,13.4784,13.4452,13.4784,94400.0
2005-11-02 13:00:00,20.29,20.3,20.26,20.27,60000.0,13.4718,13.4784,13.4519,13.4585,60000.0
2005-11-02 13:05:00,20.28,20.3,20.28,20.29,47600.0,13.4652,13.4784,13.4652,13.4718,47600.0
2005-11-02 13:10:00,20.29,20.33,20.29,20.3,65800.0,13.4718,13.4984,13.4718,13.4784,65800.0
2005-11-02 13:15:00,20.29,20.32,20.28,20.32,73800.0,13.4718,13.4917,13.4652,13.4917,73800.0
2005-11-02 13:20:00,20.31,20.36,20.31,20.36,140600.0,13.4851,13.5183,13.4851,13.5183,140600.0
2005-11-02 13:25:00,20.35,20.37,20.35,20.35,88700.0,13.5116,13.5249,13.5116,13.5116,88700.0
2005-11-02 13:30:00,20.35,20.37,20.35,20.37,58000.0,13.5116,13.5249,13.5116,13.5249,58000.0
2005-11-02 13:35:00,20.37,20.38,20.35,20.36,50200.0,13.5249,13.5316,13.5116,13.5183,50200.0
2005-11-02 13:40:00,20.36,20.37,20.34,20.34,113900.0,13.5183,13.5249,13.505,13.505,113900.0
2005-11-02 13:45:00,20.33,20.36,20.31,20.32,77700.0,13.4984,13.5183,13.4851,13.4917,77700.0
2005-11-02 13:50:00,20.32,20.34,20.31,20.34,27900.0,13.4917,13.505,13.4851,13.505,27900.0
2005-11-02 13:55:00,20.34,20.35,20.31,20.32,64100.0,13.505,13.5116,13.4851,13.4917,64100.0
2005-11-02 14:00:00,20.33,20.38,20.31,20.38,113500.0,13.4984,13.5316,13.4851,13.5316,113500.0
2005-11-02 14:05:00,20.38,20.4,20.34,20.39,123200.0,13.5316,13.5448,13.505,13.5382,123200.0
2005-11-02 14:10:00,20.4,20.44,20.39,20.44,149400.0,13.5448,13.5714,13.5382,13.5714,149400.0
2005-11-02 14:15:00,20.43,20.48,20.43,20.46,183100.0,13.5647,13.5979,13.5647,13.5847,183100.0
2005-11-02 14:20:00,20.46,20.49,20.45,20.49,131400.0,13.5847,13.6046,13.578,13.6046,131400.0
2005-11-02 14:25:00,20.49,20.55,20.43,20.54,329100.0,13.6046,13.6444,13.5647,13.6378,329100.0
2005-11-02 14:30:00,20.54,20.56,20.51,20.55,112900.0,13.6378,13.6511,13.6179,13.6444,112900.0
2005-11-02 14:35:00,20.54,20.55,20.46,20.48,157400.0,13.6378,13.6444,13.5847,13.5979,157400.0
2005-11-02 14:40:00,20.47,20.52,20.47,20.48,74700.0,13.5913,13.6245,13.5913,13.5979,74700.0
2005-11-02 14:45:00,20.47,20.51,20.47,20.5,76800.0,13.5913,13.6179,13.5913,13.6112,76800.0
2005-11-02 14:50:00,20.5,20.52,20.47,20.49,71200.0,13.6112,13.6245,13.5913,13.6046,71200.0
2005-11-02 14:55:00,20.49,20.5,20.44,20.46,71400.0,13.6046,13.6112,13.5714,13.5847,71400.0
2005-11-02 15:00:00,20.46,20.49,20.44,20.48,94900.0,13.5847,13.6046,13.5714,13.5979,94900.0
2005-11-02 15:05:00,20.48,20.48,20.46,20.46,86100.0,13.5979,13.5979,13.5847,13.5847,86100.0
2005-11-02 15:10:00,20.47,20.51,20.47,20.49,137200.0,13.5913,13.6179,13.5913,13.6046,137200.0
2005-11-02 15:15:00,20.49,20.53,20.49,20.53,150800.0,13.6046,13.6311,13.6046,13.6311,150800.0
2005-11-02 15:20:00,20.54,20.58,20.52,20.57,168300.0,13.6378,13.6643,13.6245,13.6577,168300.0
2005-11-02 15:25:00,20.57,20.57,20.5,20.51,138100.0,13.6577,13.6577,13.6112,13.6179,138100.0
2005-11-02 15:30:00,20.5,20.52,20.46,20.5,95100.0,13.6112,13.6245,13.5847,13.6112,95100.0
2005-11-02 15:35:00,20.5,20.51,20.38,20.38,112600.0,13.6112,13.6179,13.5316,13.5316,112600.0
2005-11-02 15:40:00,20.38,20.4,20.36,20.4,349800.0,13.5316,13.5448,13.5183,13.5448,349800.0
2005-11-02 15:45:00,20.39,20.42,20.36,20.38,161500.0,13.5382,13.5581,13.5183,13.5316,161500.0
2005-11-02 15:50:00,20.39,20.45,20.37,20.42,151200.0,13.5382,13.578,13.5249,13.5581,151200.0
2005-11-02 15:55:00,20.42,20.43,20.34,20.39,268800.0,13.5581,13.5647,13.505,13.5382,268800.0
2005-11-03 09:30:00,20.38,20.65,20.38,20.65,517000.0,13.5316,13.7108,13.5316,13.7108,517000.0
2005-11-03 09:35:00,20.66,20.8,20.64,20.79,228600.0,13.7175,13.8104,13.7042,13.8038,228600.0
2005-11-03 09:40:00,20.8,20.87,20.71,20.87,214200.0,13.8104,13.8569,13.7507,13.8569,214200.0
2005-11-03 09:45:00,20.86,20.96,20.8,20.84,354000.0,13.8503,13.9166,13.8104,13.837,354000.0
2005-11-03 09:50:00,20.84,20.95,20.8,20.94,195600.0,13.837,13.91,13.8104,13.9034,195600.0
2005-11-03 09:55:00,20.95,20.96,20.8,20.83,216100.0,13.91,13.9166,13.8104,13.8303,216100.0
2005-11-03 10:00:00,20.83,20.94,20.83,20.92,218100.0,13.8303,13.9034,13.8303,13.8901,218100.0
2005-11-03 10:05:00,20.89,20.91,20.83,20.86,175200.0,13.8702,13.8835,13.8303,13.8503,175200.0
2005-11-03 10:10:00,20.86,20.88,20.75,20.83,160300.0,13.8503,13.8635,13.7772,13.8303,160300.0
2005-11-03 10:15:00,20.83,20.86,20.8,20.82,124000.0,13.8303,13.8503,13.8104,13.8237,124000.0
2005-11-03 10:20:00,20.82,20.89,20.81,20.87,68900.0,13.8237,13.8702,13.8171,13.8569,68900.0
2005-11-03 10:25:00,20.86,20.87,20.82,20.83,130800.0,13.8503,13.8569,13.8237,13.8303,130800.0
2005-11-03 10:30:00,20.83,20.96,20.77,20.96,207000.0,13.8303,13.9166,13.7905,13.9166,207000.0
2005-11-03 10:35:00,20.86,20.88,20.82,20.86,133700.0,13.8503,13.8635,13.8237,13.8503,133700.0
2005-11-03 10:40:00,20.86,20.89,20.85,20.86,131000.0,13.8503,13.8702,13.8436,13.8503,131000.0
2005-11-03 10:45:00,20.87,20.88,20.8,20.8,140300.0,13.8569,13.8635,13.8104,13.8104,140300.0
2005-11-03 10:50:00,20.83,20.86,20.8,20.81,98000.0,13.8303,13.8503,13.8104,13.8171,98000.0
2005-11-03 10:55:00,20.8,20.82,20.72,20.73,184600.0,13.8104,13.8237,13.7573,13.7639,184600.0
2005-11-03 11:00:00,20.72,20.77,20.68,20.75,255500.0,13.7573,13.7905,13.7307,13.7772,255500.0
2005-11-03 11:05:00,20.75,20.76,20.73,20.74,101500.0,13.7772,13.7839,13.7639,13.7706,101500.0
2005-11-03 11:10:00,20.74,20.78,20.74,20.76,81000.0,13.7706,13.7971,13.7706,13.7839,81000.0
2005-11-03 11:15:00,20.76,20.78,20.76,20.76,106600.0,13.7839,13.7971,13.7839,13.7839,106600.0
2005-11-03 11:20:00,20.75,20.75,20.71,20.74,95500.0,13.7772,13.7772,13.7507,13.7706,95500.0
2005-11-03 11:25:00,20.74,20.78,20.73,20.78,87500.0,13.7706,13.7971,13.7639,13.7971,87500.0
2005-11-03 11:30:00,20.78,20.78,20.7,20.72,133600.0,13.7971,13.7971,13.744,13.7573,133600.0
2005-11-03 11:35:00,20.72,20.75,20.72,20.74,81700.0,13.7573,13.7772,13.7573,13.7706,81700.0
2005-11-03 11:40:00,20.75,20.75,20.68,20.68,86400.0,13.7772,13.7772,13.7307,13.7307,86400.0
2005-11-03 11:45:00,20.67,20.7,20.61,20.61,46500.0,13.7241,13.744,13.6843,13.6843,46500.0
2005-11-03 11:50:00,20.62,20.65,20.55,20.63,101700.0,13.6909,13.7108,13.6444,13.6975,101700.0
2005-11-03 11:55:00,20.63,20.65,20.61,20.63,25800.0,13.6975,13.7108,13.6843,13.6975,25800.0
2005-11-03 12:00:00,20.62,20.7,20.61,20.69,50400.0,13.6909,13.744,13.6843,13.7374,50400.0
2005-11-03 12:05:00,20.69,20.7,20.66,20.68,53600.0,13.7374,13.744,13.7175,13.7307,53600.0
2005-11-03 12:10:00,20.68,20.73,20.68,20.71,68900.0,13.7307,13.7639,13.7307,13.7507,68900.0
2005-11-03 12:15:00,20.71,20.75,20.7,20.75,33600.0,13.7507,13.7772,13.744,13.7772,33600.0
2005-11-03 12:20:00,20.74,20.78,20.74,20.78,51400.0,13.7706,13.7971,13.7706,13.7971,51400.0
2005-11-03 12:25:00,20.77,20.79,20.77,20.78,24600.0,13.7905,13.8038,13.7905,13.7971,24600.0
2005-11-03 12:30:00,20.77,20.79,20.7,20.71,54400.0,13.7905,13.8038,13.744,13.7507,54400.0
2005-11-03 12:35:00,20.71,20.71,20.65,20.67,119700.0,13.7507,13.7507,13.7108,13.7241,119700.0
2005-11-03 12:40:00,20.68,20.71,20.67,20.71,20600.0,13.7307,13.7507,13.7241,13.7507,20600.0
2005-11-03 12:45:00,20.7,20.74,20.7,20.73,127200.0,13.744,13.7706,13.744,13.7639,127200.0
2005-11-03 12:50:00,20.74,20.75,20.71,20.71,36400.0,13.7706,13.7772,13.7507,13.7507,36400.0
2005-11-03 12:55:00,20.71,20.72,20.67,20.72,83100.0,13.7507,13.7573,13.7241,13.7573,83100.0
2005-11-03 13:00:00,20.72,20.73,20.71,20.72,38500.0,13.7573,13.7639,13.7507,13.7573,38500.0
2005-11-03 13:05:00,20.72,20.74,20.71,20.74,109200.0,13.7573,13.7706,13.7507,13.7706,109200.0
2005-11-03 13:10:00,20.73,20.75,20.71,20.75,98300.0,13.7639,13.7772,13.7507,13.7772,98300.0
2005-11-03 13:15:00,20.72,20.74,20.71,20.72,116300.0,13.7573,13.7706,13.7507,13.7573,116300.0
2005-11-03 13:20:00,20.72,20.72,20.65,20.65,178600.0,13.7573,13.7573,13.7108,13.7108,178600.0
2005-11-03 13:25:00,20.65,20.68,20.65,20.66,30900.0,13.7108,13.7307,13.7108,13.7175,30900.0
2005-11-03 13:30:00,20.66,20.67,20.63,20.65,63100.0,13.7175,13.7241,13.6975,13.7108,63100.0
2005-11-03 13:35:00,20.64,20.65,20.62,20.63,142800.0,13.7042,13.7108,13.6909,13.6975,142800.0
2005-11-03 13:40:00,20.63,20.7,20.63,20.68,81000.0,13.6975,13.744,13.6975,13.7307,81000.0
2005-11-03 13:45:00,20.68,20.69,20.66,20.68,25500.0,13.7307,13.7374,13.7175,13.7307,25500.0
2005-11-03 13:50:00,20.69,20.69,20.66,20.67,39500.0,13.7374,13.7374,13.7175,13.7241,39500.0
2005-11-03 13:55:00,20.67,20.67,20.65,20.67,59200.0,13.7241,13.7241,13.7108,13.7241,59200.0
2005-11-03 14:00:00,20.67,20.7,20.66,20.69,49000.0,13.7241,13.744,13.7175,13.7374,49000.0
2005-11-03 14:05:00,20.69,20.7,20.68,20.68,36700.0,13.7374,13.744,13.7307,13.7307,36700.0
2005-11-03 14:10:00,20.68,20.69,20.66,20.68,34400.0,13.7307,13.7374,13.7175,13.7307,34400.0
2005-11-03 14:15:00,20.68,20.69,20.68,20.69,58300.0,13.7307,13.7374,13.7307,13.7374,58300.0
2005-11-03 14:20:00,20.68,20.69,20.65,20.65,50600.0,13.7307,13.7374,13.7108,13.7108,50600.0
2005-11-03 14:25:00,20.66,20.67,20.65,20.66,56900.0,13.7175,13.7241,13.7108,13.7175,56900.0
2005-11-03 14:30:00,20.66,20.67,20.65,20.65,95100.0,13.7175,13.7241,13.7108,13.7108,95100.0
2005-11-03 14:35:00,20.65,20.66,20.65,20.66,70900.0,13.7108,13.7175,13.7108,13.7175,70900.0
2005-11-03 14:40:00,20.66,20.66,20.62,20.65,119400.0,13.7175,13.7175,13.6909,13.7108,119400.0
2005-11-03 14:45:00,20.64,20.69,20.64,20.68,81100.0,13.7042,13.7374,13.7042,13.7307,81100.0
2005-11-03 14:50:00,20.69,20.69,20.61,20.62,210600.0,13.7374,13.7374,13.6843,13.6909,210600.0
2005-11-03 14:55:00,20.62,20.67,20.52,20.54,186800.0,13.6909,13.7241,13.6245,13.6378,186800.0
2005-11-03 15:00:00,20.54,20.54,20.49,20.49,283500.0,13.6378,13.6378,13.6046,13.6046,283500.0
2005-11-03 15:05:00,20.5,20.5,20.45,20.46,98800.0,13.6112,13.6112,13.578,13.5847,98800.0
2005-11-03 15:10:00,20.46,20.49,20.4,20.4,108900.0,13.5847,13.6046,13.5448,13.5448,108900.0
2005-11-03 15:15:00,20.41,20.42,20.35,20.35,102400.0,13.5515,13.5581,13.5116,13.5116,102400.0
2005-11-03 15:20:00,20.35,20.39,20.35,20.38,132400.0,13.5116,13.5382,13.5116,13.5316,132400.0
2005-11-03 15:25:00,20.38,20.42,20.37,20.42,174000.0,13.5316,13.5581,13.5249,13.5581,174000.0
2005-11-03 15:30:00,20.42,20.44,20.38,20.39,126900.0,13.5581,13.5714,13.5316,13.5382,126900.0
2005-11-03 15:35:00,20.39,20.43,20.37,20.41,162100.0,13.5382,13.5647,13.5249,13.5515,162100.0
2005-11-03 15:40:00,20.41,20.42,20.37,20.39,142500.0,13.5515,13.5581,13.5249,13.5382,142500.0
2005-11-03 15:45:00,20.39,20.43,20.39,20.43,117300.0,13.5382,13.5647,13.5382,13.5647,117300.0
2005-11-03 15:50:00,20.43,20.44,20.4,20.41,221900.0,13.5647,13.5714,13.5448,13.5515,221900.0
2005-11-03 15:55:00,20.4,20.45,20.39,20.44,160800.0,13.5448,13.578,13.5382,13.5714,160800.0
2005-11-04 09:30:00,20.75,20.75,20.64,20.64,330500.0,13.7772,13.7772,13.7042,13.7042,330500.0
2005-11-04 09:35:00,20.65,20.65,20.55,20.55,126400.0,13.7108,13.7108,13.6444,13.6444,126400.0
2005-11-04 09:40:00,20.52,20.52,20.25,20.29,171400.0,13.6245,13.6245,13.4452,13.4718,171400.0
2005-11-04 09:45:00,20.31,20.39,20.26,20.39,179600.0,13.4851,13.5382,13.4519,13.5382,179600.0
2005-11-04 09:50:00,20.39,20.42,20.29,20.33,92400.0,13.5382,13.5581,13.4718,13.4984,92400.0
2005-11-04 09:55:00,20.34,20.38,20.33,20.38,92300.0,13.505,13.5316,13.4984,13.5316,92300.0
2005-11-04 10:00:00,20.36,20.39,20.35,20.39,89100.0,13.5183,13.5382,13.5116,13.5382,89100.0
2005-11-04 10:05:00,20.4,20.44,20.39,20.43,76400.0,13.5448,13.5714,13.5382,13.5647,76400.0
2005-11-04 10:10:00,20.42,20.42,20.37,20.41,121600.0,13.5581,13.5581,13.5249,13.5515,121600.0
2005-11-04 10:15:00,20.41,20.43,20.38,20.4,49900.0,13.5515,13.5647,13.5316,13.5448,49900.0
2005-11-04 10:20:00,20.39,20.47,20.39,20.45,91400.0,13.5382,13.5913,13.5382,13.578,91400.0
2005-11-04 10:25:00,20.45,20.5,20.42,20.5,142400.0,13.578,13.6112,13.5581,13.6112,142400.0
2005-11-04 10:30:00,20.5,20.51,20.45,20.45,83300.0,13.6112,13.6179,13.578,13.578,83300.0
2005-11-04 10:35:00,20.45,20.54,20.42,20.43,62600.0,13.578,13.6378,13.5581,13.5647,62600.0
2005-11-04 10:40:00,20.43,20.44,20.34,20.35,79700.0,13.5647,13.5714,13.505,13.5116,79700.0
2005-11-04 10:45:00,20.36,20.4,20.33,20.35,76700.0,13.5183,13.5448,13.4984,13.5116,76700.0
2005-11-04 10:50:00,20.36,20.41,20.35,20.39,42700.0,13.5183,13.5515,13.5116,13.5382,42700.0
2005-11-04 10:55:00,20.39,20.39,20.35,20.39,97700.0,13.5382,13.5382,13.5116,13.5382,97700.0
2005-11-04 11:00:00,20.38,20.4,20.37,20.38,107900.0,13.5316,13.5448,13.5249,13.5316,107900.0
2005-11-04 11:05:00,20.39,20.42,20.38,20.39,38200.0,13.5382,13.5581,13.5316,13.5382,38200.0
2005-11-04 11:10:00,20.39,20.41,20.38,20.39,43300.0,13.5382,13.5515,13.5316,13.5382,43300.0
2005-11-04 11:15:00,20.38,20.39,20.37,20.37,26800.0,13.5316,13.5382,13.5249,13.5249,26800.0
2005-11-04 11:20:00,20.37,20.37,20.3,20.31,62500.0,13.5249,13.5249,13.4784,13.4851,62500.0
2005-11-04 11:25:00,20.3,20.37,20.3,20.34,106900.0,13.4784,13.5249,13.4784,13.505,106900.0
2005-11-04 11:30:00,20.33,20.35,20.32,20.34,40900.0,13.4984,13.5116,13.4917,13.505,40900.0
2005-11-04 11:35:00,20.35,20.35,20.3,20.32,45900.0,13.5116,13.5116,13.4784,13.4917,45900.0
2005-11-04 11:40:00,20.33,20.33,20.29,20.32,51900.0,13.4984,13.4984,13.4718,13.4917,51900.0
2005-11-04 11:45:00,20.32,20.35,20.31,20.33,51900.0,13.4917,13.5116,13.4851,13.4984,51900.0
2005-11-04 11:50:00,20.33,20.35,20.31,20.31,40600.0,13.4984,13.5116,13.4851,13.4851,40600.0
2005-11-04 11:55:00,20.31,20.32,20.26,20.29,78800.0,13.4851,13.4917,13.4519,13.4718,78800.0
2005-11-04 12:00:00,20.29,20.29,20.27,20.29,21800.0,13.4718,13.4718,13.4585,13.4718,21800.0
2005-11-04 12:05:00,20.29,20.29,20.26,20.26,37200.0,13.4718,13.4718,13.4519,13.4519,37200.0
2005-11-04 12:10:00,20.26,20.28,20.25,20.25,89100.0,13.4519,13.4652,13.4452,13.4452,89100.0
2005-11-04 12:15:00,20.26,20.27,20.25,20.27,24000.0,13.4519,13.4585,13.4452,13.4585,24000.0
2005-11-04 12:20:00,20.27,20.29,20.26,20.28,30000.0,13.4585,13.4718,13.4519,13.4652,30000.0
2005-11-04 12:25:00,20.28,20.28,20.22,20.22,102900.0,13.4652,13.4652,13.4253,13.4253,102900.0
2005-11-04 12:30:00,20.22,20.23,20.21,20.21,29800.0,13.4253,13.432,13.4187,13.4187,29800.0
2005-11-04 12:35:00,20.22,20.23,20.21,20.22,41200.0,13.4253,13.432,13.4187,13.4253,41200.0
2005-11-04 12:40:00,20.23,20.28,20.23,20.26,67300.0,13.432,13.4652,13.432,13.4519,67300.0
2005-11-04 12:45:00,20.26,20.3,20.26,20.29,25000.0,13.4519,13.4784,13.4519,13.4718,25000.0
2005-11-04 12:50:00,20.29,20.32,20.29,20.3,122600.0,13.4718,13.4917,13.4718,13.4784,122600.0
2005-11-04 12:55:00,20.3,20.3,20.28,20.29,23300.0,13.4784,13.4784,13.4652,13.4718,23300.0
2005-11-04 13:00:00,20.29,20.3,20.28,20.29,97000.0,13.4718,13.4784,13.4652,13.4718,97000.0
2005-11-04 13:05:00,20.29,20.3,20.28,20.3,19600.0,13.4718,13.4784,13.4652,13.4784,19600.0
2005-11-04 13:10:00,20.29,20.29,20.27,20.27,41200.0,13.4718,13.4718,13.4585,13.4585,41200.0
2005-11-04 13:15:00,20.28,20.29,20.26,20.27,41000.0,13.4652,13.4718,13.4519,13.4585,41000.0
2005-11-04 13:20:00,20.28,20.29,20.26,20.29,21100.0,13.4652,13.4718,13.4519,13.4718,21100.0
2005-11-04 13:25:00,20.29,20.3,20.28,20.3,17600.0,13.4718,13.4784,13.4652,13.4784,17600.0
2005-11-04 13:30:00,20.3,20.3,20.28,20.29,44100.0,13.4784,13.4784,13.4652,13.4718,44100.0
2005-11-04 13:35:00,20.28,20.29,20.28,20.29,15700.0,13.4652,13.4718,13.4652,13.4718,15700.0
2005-11-04 13:40:00,20.29,20.29,20.25,20.26,45300.0,13.4718,13.4718,13.4452,13.4519,45300.0
2005-11-04 13:45:00,20.25,20.28,20.25,20.26,62900.0,13.4452,13.4652,13.4452,13.4519,62900.0
2005-11-04 13:50:00,20.25,20.27,20.25,20.27,18600.0,13.4452,13.4585,13.4452,13.4585,18600.0
2005-11-04 13:55:00,20.27,20.27,20.24,20.25,24100.0,13.4585,13.4585,13.4386,13.4452,24100.0
2005-11-04 14:00:00,20.25,20.25,20.2,20.22,28000.0,13.4452,13.4452,13.412,13.4253,28000.0
2005-11-04 14:05:00,20.23,20.27,20.23,20.27,32300.0,13.432,13.4585,13.432,13.4585,32300.0
2005-11-04 14:10:00,20.27,20.27,20.23,20.23,91700.0,13.4585,13.4585,13.432,13.432,91700.0
2005-11-04 14:15:00,20.23,20.26,20.21,20.23,59200.0,13.432,13.4519,13.4187,13.432,59200.0
2005-11-04 14:20:00,20.22,20.28,20.22,20.26,68800.0,13.4253,13.4652,13.4253,13.4519,68800.0
2005-11-04 14:25:00,20.25,20.28,20.23,20.24,64300.0,13.4452,13.4652,13.432,13.4386,64300.0
2005-11-04 14:30:00,20.24,20.25,20.22,20.24,62400.0,13.4386,13.4452,13.4253,13.4386,62400.0
2005-11-04 14:35:00,20.24,20.25,20.23,20.23,24500.0,13.4386,13.4452,13.432,13.432,24500.0
2005-11-04 14:40:00,20.24,20.25,20.22,20.23,86500.0,13.4386,13.4452,13.4253,13.432,86500.0
2005-11-04 14:45:00,20.23,20.23,20.17,20.17,123900.0,13.432,13.432,13.3921,13.3921,123900.0
2005-11-04 14:50:00,20.18,20.21,20.17,20.18,82800.0,13.3988,13.4187,13.3921,13.3988,82800.0
2005-11-04 14:55:00,20.17,20.19,20.16,20.19,90300.0,13.3921,13.4054,13.3855,13.4054,90300.0
2005-11-04 15:00:00,20.19,20.2,20.17,20.18,42200.0,13.4054,13.412,13.3921,13.3988,42200.0
2005-11-04 15:05:00,20.18,20.2,20.18,20.19,34400.0,13.3988,13.412,13.3988,13.4054,34400.0
2005-11-04 15:10:00,20.19,20.21,20.18,20.21,99600.0,13.4054,13.4187,13.3988,13.4187,99600.0
2005-11-04 15:15:00,20.21,20.23,20.21,20.23,20200.0,13.4187,13.432,13.4187,13.432,20200.0
2005-11-04 15:20:00,20.23,20.23,20.19,20.22,58200.0,13.432,13.432,13.4054,13.4253,58200.0
2005-11-04 15:25:00,20.21,20.22,20.19,20.2,115700.0,13.4187,13.4253,13.4054,13.412,115700.0
2005-11-04 15:30:00,20.2,20.22,20.19,20.22,73800.0,13.412,13.4253,13.4054,13.4253,73800.0
2005-11-04 15:35:00,20.21,20.22,20.18,20.2,86300.0,13.4187,13.4253,13.3988,13.412,86300.0
2005-11-04 15:40:00,20.19,20.25,20.19,20.23,151600.0,13.4054,13.4452,13.4054,13.432,151600.0
2005-11-04 15:45:00,20.24,20.35,20.23,20.25,283300.0,13.4386,13.5116,13.432,13.4452,283300.0
2005-11-04 15:50:00,20.25,20.3,20.24,20.28,161400.0,13.4452,13.4784,13.4386,13.4652,161400.0
2005-11-04 15:55:00,20.29,20.33,20.27,20.28,253200.0,13.4718,13.4984,13.4585,13.4652,253200.0
2005-11-07 09:30:00,20.42,20.43,20.3,20.36,197500.0,13.5581,13.5647,13.4784,13.5183,197500.0
2005-11-07 09:35:00,20.37,20.46,20.35,20.46,81700.0,13.5249,13.5847,13.5116,13.5847,81700.0
2005-11-07 09:40:00,20.46,20.46,20.32,20.33,127200.0,13.5847,13.5847,13.4917,13.4984,127200.0
2005-11-07 09:45:00,20.31,20.38,20.29,20.29,56800.0,13.4851,13.5316,13.4718,13.4718,56800.0
2005-11-07 09:50:00,20.29,20.34,20.25,20.28,46800.0,13.4718,13.505,13.4452,13.4652,46800.0
2005-11-07 09:55:00,20.28,20.29,20.25,20.26,29700.0,13.4652,13.4718,13.4452,13.4519,29700.0
2005-11-07 10:00:00,20.26,20.28,20.01,20.02,145900.0,13.4519,13.4652,13.2859,13.2925,145900.0
2005-11-07 10:05:00,20.02,20.1,19.96,20.04,204400.0,13.2925,13.3456,13.2527,13.3058,204400.0
2005-11-07 10:10:00,20.05,20.1,20.0,20.03,81400.0,13.3124,13.3456,13.2792,13.2992,81400.0
2005-11-07 10:15:00,20.02,20.09,20.01,20.05,75900.0,13.2925,13.339,13.2859,13.3124,75900.0
2005-11-07 10:20:00,20.04,20.04,19.85,19.92,156900.0,13.3058,13.3058,13.1797,13.2261,156900.0
2005-11-07 10:25:00,19.92,19.99,19.91,19.94,114900.0,13.2261,13.2726,13.2195,13.2394,114900.0
2005-11-07 10:30:00,19.95,19.99,19.94,19.98,59600.0,13.246,13.2726,13.2394,13.266,59600.0
2005-11-07 10:35:00,19.99,19.99,19.95,19.98,76100.0,13.2726,13.2726,13.246,13.266,76100.0
2005-11-07 10:40:00,19.98,20.01,19.97,20.01,97800.0,13.266,13.2859,13.2593,13.2859,97800.0
2005-11-07 10:45:00,20.01,20.07,20.0,20.05,112400.0,13.2859,13.3257,13.2792,13.3124,112400.0
2005-11-07 10:50:00,20.05,20.06,20.02,20.04,53300.0,13.3124,13.3191,13.2925,13.3058,53300.0
2005-11-07 10:55:00,20.03,20.04,20.03,20.04,48200.0,13.2992,13.3058,13.2992,13.3058,48200.0
2005-11-07 11:00:00,20.03,20.04,20.0,20.02,97200.0,13.2992,13.3058,13.2792,13.2925,97200.0
2005-11-07 11:05:00,20.02,20.04,20.01,20.03,38600.0,13.2925,13.3058,13.2859,13.2992,38600.0
2005-11-07 11:10:00,20.03,20.04,20.01,20.02,45000.0,13.2992,13.3058,13.2859,13.2925,45000.0
2005-11-07 11:15:00,20.04,20.04,20.0,20.0,57900.0,13.3058,13.3058,13.2792,13.2792,57900.0
2005-11-07 11:20:00,20.0,20.02,19.99,20.01,81500.0,13.2792,13.2925,13.2726,13.2859,81500.0
2005-11-07 11:25:00,20.02,20.04,19.98,19.99,52800.0,13.2925,13.3058,13.266,13.2726,52800.0
2005-11-07 11:30:00,20.0,20.05,19.98,20.04,78200.0,13.2792,13.3124,13.266,13.3058,78200.0
2005-11-07 11:35:00,20.05,20.06,20.02,20.04,58600.0,13.3124,13.3191,13.2925,13.3058,58600.0
2005-11-07 11:40:00,20.04,20.04,19.98,20.02,106600.0,13.3058,13.3058,13.266,13.2925,106600.0
2005-11-07 11:45:00,20.02,20.03,20.0,20.02,27200.0,13.2925,13.2992,13.2792,13.2925,27200.0
2005-11-07 11:50:00,20.02,20.03,20.01,20.01,21400.0,13.2925,13.2992,13.2859,13.2859,21400.0
2005-11-07 11:55:00,20.02,20.02,19.99,20.0,31000.0,13.2925,13.2925,13.2726,13.2792,31000.0
2005-11-07 12:00:00,20.01,20.02,20.0,20.01,48800.0,13.2859,13.2925,13.2792,13.2859,48800.0
2005-11-07 12:05:00,20.02,20.04,20.0,20.04,46100.0,13.2925,13.3058,13.2792,13.3058,46100.0
2005-11-07 12:10:00,20.04,20.08,20.03,20.07,53400.0,13.3058,13.3324,13.2992,13.3257,53400.0
2005-11-07 12:15:00,20.07,20.08,20.05,20.08,55300.0,13.3257,13.3324,13.3124,13.3324,55300.0
2005-11-07 12:20:00,20.07,20.08,20.07,20.07,62100.0,13.3257,13.3324,13.3257,13.3257,62100.0
2005-11-07 12:25:00,20.07,20.09,20.06,20.07,76000.0,13.3257,13.339,13.3191,13.3257,76000.0
2005-11-07 12:30:00,20.07,20.09,20.05,20.05,44900.0,13.3257,13.339,13.3124,13.3124,44900.0
2005-11-07 12:35:00,20.05,20.06,20.02,20.04,56100.0,13.3124,13.3191,13.2925,13.3058,56100.0
2005-11-07 12:40:00,20.04,20.05,19.98,20.02,78400.0,13.3058,13.3124,13.266,13.2925,78400.0
2005-11-07 12:45:00,20.02,20.07,20.01,20.04,64800.0,13.2925,13.3257,13.2859,13.3058,64800.0
2005-11-07 12:50:00,20.05,20.05,20.02,20.05,36800.0,13.3124,13.3124,13.2925,13.3124,36800.0
2005-11-07 12:55:00,20.05,20.08,20.04,20.07,34300.0,13.3124,13.3324,13.3058,13.3257,34300.0
2005-11-07 13:00:00,20.07,20.08,20.04,20.06,47300.0,13.3257,13.3324,13.3058,13.3191,47300.0
2005-11-07 13:05:00,20.07,20.08,20.04,20.06,56600.0,13.3257,13.3324,13.3058,13.3191,56600.0
2005-11-07 13:10:00,20.06,20.07,20.03,20.04,37700.0,13.3191,13.3257,13.2992,13.3058,37700.0
2005-11-07 13:15:00,20.04,20.04,20.0,20.02,125700.0,13.3058,13.3058,13.2792,13.2925,125700.0
2005-11-07 13:20:00,20.03,20.04,20.02,20.03,51900.0,13.2992,13.3058,13.2925,13.2992,51900.0
2005-11-07 13:25:00,20.02,20.03,20.0,20.01,22200.0,13.2925,13.2992,13.2792,13.2859,22200.0
2005-11-07 13:30:00,20.01,20.01,20.0,20.01,33400.0,13.2859,13.2859,13.2792,13.2859,33400.0
2005-11-07 13:35:00,20.01,20.02,20.0,20.01,43000.0,13.2859,13.2925,13.2792,13.2859,43000.0
2005-11-07 13:40:00,20.02,20.03,20.0,20.01,59600.0,13.2925,13.2992,13.2792,13.2859,59600.0
2005-11-07 13:45:00,20.01,20.01,19.99,19.99,69600.0,13.2859,13.2859,13.2726,13.2726,69600.0
2005-11-07 13:50:00,19.98,20.04,19.98,20.02,47900.0,13.266,13.3058,13.266,13.2925,47900.0
2005-11-07 13:55:00,20.02,20.02,20.0,20.0,25900.0,13.2925,13.2925,13.2792,13.2792,25900.0
2005-11-07 14:00:00,20.0,20.0,19.98,20.0,138200.0,13.2792,13.2792,13.266,13.2792,138200.0
2005-11-07 14:05:00,20.0,20.0,19.98,19.98,46100.0,13.2792,13.2792,13.266,13.266,46100.0
2005-11-07 14:10:00,19.99,20.0,19.98,19.99,75000.0,13.2726,13.2792,13.266,13.2726,75000.0
2005-11-07 14:15:00,19.99,20.0,19.98,19.99,72300.0,13.2726,13.2792,13.266,13.2726,72300.0
2005-11-07 14:20:00,19.99,20.0,19.98,19.99,56100.0,13.2726,13.2792,13.266,13.2726,56100.0
2005-11-07 14:25:00,19.99,20.0,19.98,19.98,84200.0,13.2726,13.2792,13.266,13.266,84200.0
2005-11-07 14:30:00,19.99,20.0,19.98,19.99,57400.0,13.2726,13.2792,13.266,13.2726,57400.0
2005-11-07 14:35:00,20.0,20.0,19.98,19.99,52400.0,13.2792,13.2792,13.266,13.2726,52400.0
2005-11-07 14:40:00,19.99,20.0,19.98,19.99,72200.0,13.2726,13.2792,13.266,13.2726,72200.0
2005-11-07 14:45:00,20.0,20.0,19.98,19.99,36100.0,13.2792,13.2792,13.266,13.2726,36100.0
2005-11-07 14:50:00,20.0,20.0,19.98,20.0,35400.0,13.2792,13.2792,13.266,13.2792,35400.0
2005-11-07 14:55:00,19.99,20.0,19.99,20.0,36900.0,13.2726,13.2792,13.2726,13.2792,36900.0
2005-11-07 15:00:00,20.0,20.04,19.99,20.03,185000.0,13.2792,13.3058,13.2726,13.2992,185000.0
2005-11-07 15:05:00,20.04,20.07,20.0,20.03,89400.0,13.3058,13.3257,13.2792,13.2992,89400.0
2005-11-07 15:10:00,20.02,20.05,19.98,19.98,143500.0,13.2925,13.3124,13.266,13.266,143500.0
2005-11-07 15:15:00,19.98,20.0,19.97,19.99,81900.0,13.266,13.2792,13.2593,13.2726,81900.0
2005-11-07 15:20:00,19.98,20.0,19.96,19.98,48600.0,13.266,13.2792,13.2527,13.266,48600.0
2005-11-07 15:25:00,19.98,19.99,19.96,19.98,46600.0,13.266,13.2726,13.2527,13.266,46600.0
2005-11-07 15:30:00,19.98,20.0,19.97,19.98,49400.0,13.266,13.2792,13.2593,13.266,49400.0
2005-11-07 15:35:00,19.98,19.99,19.98,19.99,32500.0,13.266,13.2726,13.266,13.2726,32500.0
2005-11-07 15:40:00,19.99,19.99,19.97,19.99,94800.0,13.2726,13.2726,13.2593,13.2726,94800.0
2005-11-07 15:45:00,19.99,20.0,19.97,19.97,92700.0,13.2726,13.2792,13.2593,13.2593,92700.0
2005-11-07 15:50:00,19.98,19.98,19.93,19.97,209400.0,13.266,13.266,13.2328,13.2593,209400.0
2005-11-07 15:55:00,19.97,20.01,19.97,19.98,160500.0,13.2593,13.2859,13.2593,13.266,160500.0
2005-11-08 09:30:00,19.75,19.76,19.67,19.72,380100.0,13.1133,13.1199,13.0601,13.0933,380100.0
2005-11-08 09:35:00,19.74,19.75,19.72,19.73,249000.0,13.1066,13.1133,13.0933,13.1,249000.0
2005-11-08 09:40:00,19.73,19.74,19.68,19.72,165500.0,13.1,13.1066,13.0668,13.0933,165500.0
2005-11-08 09:45:00,19.71,19.73,19.59,19.6,255700.0,13.0867,13.1,13.007,13.0137,255700.0
2005-11-08 09:50:00,19.62,19.63,19.4,19.46,312200.0,13.0269,13.0336,12.8809,12.9207,312200.0
2005-11-08 09:55:00,19.46,19.48,19.3,19.38,239500.0,12.9207,12.934,12.8145,12.8676,239500.0
2005-11-08 10:00:00,19.4,19.43,19.3,19.42,231300.0,12.8809,12.9008,12.8145,12.8941,231300.0
2005-11-08 10:05:00,19.42,19.45,19.41,19.43,447300.0,12.8941,12.9141,12.8875,12.9008,447300.0
2005-11-08 10:10:00,19.43,19.47,19.4,19.42,234900.0,12.9008,12.9273,12.8809,12.8941,234900.0
2005-11-08 10:15:00,19.42,19.46,19.4,19.41,208300.0,12.8941,12.9207,12.8809,12.8875,208300.0
2005-11-08 10:20:00,19.41,19.43,19.38,19.42,147800.0,12.8875,12.9008,12.8676,12.8941,147800.0
2005-11-08 10:25:00,19.41,19.45,19.41,19.45,296800.0,12.8875,12.9141,12.8875,12.9141,296800.0
2005-11-08 10:30:00,19.46,19.49,19.43,19.48,221500.0,12.9207,12.9406,12.9008,12.934,221500.0
2005-11-08 10:35:00,19.47,19.47,19.42,19.43,155700.0,12.9273,12.9273,12.8941,12.9008,155700.0
2005-11-08 10:40:00,19.42,19.46,19.41,19.42,94500.0,12.8941,12.9207,12.8875,12.8941,94500.0
2005-11-08 10:45:00,19.41,19.43,19.4,19.41,130100.0,12.8875,12.9008,12.8809,12.8875,130100.0
2005-11-08 10:50:00,19.41,19.41,19.37,19.4,106500.0,12.8875,12.8875,12.8609,12.8809,106500.0
2005-11-08 10:55:00,19.4,19.41,19.36,19.36,97000.0,12.8809,12.8875,12.8543,12.8543,97000.0
2005-11-08 11:00:00,19.35,19.39,19.32,19.37,148500.0,12.8477,12.8742,12.8278,12.8609,148500.0
2005-11-08 11:05:00,19.35,19.4,19.35,19.39,62500.0,12.8477,12.8809,12.8477,12.8742,62500.0
2005-11-08 11:10:00,19.4,19.4,19.37,19.39,73900.0,12.8809,12.8809,12.8609,12.8742,73900.0
2005-11-08 11:15:00,19.4,19.41,19.38,19.39,133000.0,12.8809,12.8875,12.8676,12.8742,133000.0
2005-11-08 11:20:00,19.39,19.4,19.38,19.39,148700.0,12.8742,12.8809,12.8676,12.8742,148700.0
2005-11-08 11:25:00,19.39,19.43,19.38,19.41,152900.0,12.8742,12.9008,12.8676,12.8875,152900.0
2005-11-08 11:30:00,19.41,19.43,19.39,19.4,201600.0,12.8875,12.9008,12.8742,12.8809,201600.0
2005-11-08 11:35:00,19.4,19.5,19.39,19.41,63800.0,12.8809,12.9473,12.8742,12.8875,63800.0
2005-11-08 11:40:00,19.42,19.43,19.41,19.43,68900.0,12.8941,12.9008,12.8875,12.9008,68900.0
2005-11-08 11:45:00,19.43,19.43,19.39,19.4,123300.0,12.9008,12.9008,12.8742,12.8809,123300.0
2005-11-08 11:50:00,19.4,19.47,19.4,19.46,224400.0,12.8809,12.9273,12.8809,12.9207,224400.0
2005-11-08 11:55:00,19.45,19.46,19.41,19.43,180200.0,12.9141,12.9207,12.8875,12.9008,180200.0
2005-11-08 12:00:00,19.43,19.44,19.42,19.44,82700.0,12.9008,12.9074,12.8941,12.9074,82700.0
2005-11-08 12:05:00,19.44,19.45,19.42,19.44,91300.0,12.9074,12.9141,12.8941,12.9074,91300.0
2005-11-08 12:10:00,19.44,19.45,19.43,19.44,46600.0,12.9074,12.9141,12.9008,12.9074,46600.0
2005-11-08 12:15:00,19.44,19.44,19.41,19.42,61500.0,12.9074,12.9074,12.8875,12.8941,61500.0
2005-11-08 12:20:00,19.43,19.45,19.42,19.44,192500.0,12.9008,12.9141,12.8941,12.9074,192500.0
2005-11-08 12:25:00,19.44,19.45,19.43,19.44,55300.0,12.9074,12.9141,12.9008,12.9074,55300.0
2005-11-08 12:30:00,19.44,19.45,19.44,19.45,83300.0,12.9074,12.9141,12.9074,12.9141,83300.0
2005-11-08 12:35:00,19.45,19.46,19.42,19.43,169200.0,12.9141,12.9207,12.8941,12.9008,169200.0
2005-11-08 12:40:00,19.43,19.46,19.41,19.45,60600.0,12.9008,12.9207,12.8875,12.9141,60600.0
2005-11-08 12:45:00,19.45,19.46,19.43,19.45,97900.0,12.9141,12.9207,12.9008,12.9141,97900.0
2005-11-08 12:50:00,19.44,19.46,19.42,19.44,70100.0,12.9074,12.9207,12.8941,12.9074,70100.0
2005-11-08 12:55:00,19.43,19.44,19.42,19.44,34500.0,12.9008,12.9074,12.8941,12.9074,34500.0
2005-11-08 13:00:00,19.43,19.45,19.43,19.44,70400.0,12.9008,12.9141,12.9008,12.9074,70400.0
2005-11-08 13:05:00,19.44,19.45,19.41,19.42,24200.0,12.9074,12.9141,12.8875,12.8941,24200.0
2005-11-08 13:10:00,19.43,19.44,19.42,19.44,24000.0,12.9008,12.9074,12.8941,12.9074,24000.0
2005-11-08 13:15:00,19.44,19.45,19.43,19.44,51400.0,12.9074,12.9141,12.9008,12.9074,51400.0
2005-11-08 13:20:00,19.44,19.44,19.39,19.4,110500.0,12.9074,12.9074,12.8742,12.8809,110500.0
2005-11-08 13:25:00,19.41,19.43,19.4,19.43,79100.0,12.8875,12.9008,12.8809,12.9008,79100.0
2005-11-08 13:30:00,19.43,19.44,19.4,19.43,37300.0,12.9008,12.9074,12.8809,12.9008,37300.0
2005-11-08 13:35:00,19.43,19.44,19.41,19.42,36200.0,12.9008,12.9074,12.8875,12.8941,36200.0
2005-11-08 13:40:00,19.43,19.43,19.38,19.38,60300.0,12.9008,12.9008,12.8676,12.8676,60300.0
2005-11-08 13:45:00,19.38,19.41,19.38,19.4,76400.0,12.8676,12.8875,12.8676,12.8809,76400.0
2005-11-08 13:50:00,19.39,19.41,19.38,19.39,68100.0,12.8742,12.8875,12.8676,12.8742,68100.0
2005-11-08 13:55:00,19.39,19.41,19.38,19.4,60600.0,12.8742,12.8875,12.8676,12.8809,60600.0
2005-11-08 14:00:00,19.4,19.41,19.37,19.39,63300.0,12.8809,12.8875,12.8609,12.8742,63300.0
2005-11-08 14:05:00,19.39,19.43,19.39,19.42,66500.0,12.8742,12.9008,12.8742,12.8941,66500.0
2005-11-08 14:10:00,19.42,19.42,19.38,19.4,68900.0,12.8941,12.8941,12.8676,12.8809,68900.0
2005-11-08 14:15:00,19.4,19.4,19.39,19.4,175000.0,12.8809,12.8809,12.8742,12.8809,175000.0
2005-11-08 14:20:00,19.4,19.4,19.39,19.39,36100.0,12.8809,12.8809,12.8742,12.8742,36100.0
2005-11-08 14:25:00,19.39,19.4,19.38,19.39,44400.0,12.8742,12.8809,12.8676,12.8742,44400.0
2005-11-08 14:30:00,19.39,19.39,19.37,19.38,59900.0,12.8742,12.8742,12.8609,12.8676,59900.0
2005-11-08 14:35:00,19.38,19.4,19.36,19.39,69600.0,12.8676,12.8809,12.8543,12.8742,69600.0
2005-11-08 14:40:00,19.39,19.4,19.38,19.39,24100.0,12.8742,12.8809,12.8676,12.8742,24100.0
2005-11-08 14:45:00,19.4,19.4,19.39,19.4,37100.0,12.8809,12.8809,12.8742,12.8809,37100.0
2005-11-08 14:50:00,19.4,19.4,19.39,19.39,37800.0,12.8809,12.8809,12.8742,12.8742,37800.0
2005-11-08 14:55:00,19.39,19.4,19.36,19.38,76900.0,12.8742,12.8809,12.8543,12.8676,76900.0
2005-11-08 15:00:00,19.38,19.4,19.38,19.4,58200.0,12.8676,12.8809,12.8676,12.8809,58200.0
2005-11-08 15:05:00,19.39,19.4,19.37,19.39,64900.0,12.8742,12.8809,12.8609,12.8742,64900.0
2005-11-08 15:10:00,19.39,19.39,19.3,19.35,245700.0,12.8742,12.8742,12.8145,12.8477,245700.0
2005-11-08 15:15:00,19.3,19.33,19.25,19.29,261400.0,12.8145,12.8344,12.7813,12.8078,261400.0
2005-11-08 15:20:00,19.29,19.35,19.29,19.33,118500.0,12.8078,12.8477,12.8078,12.8344,118500.0
2005-11-08 15:25:00,19.32,19.34,19.3,19.31,114300.0,12.8278,12.841,12.8145,12.8211,114300.0
2005-11-08 15:30:00,19.32,19.32,19.29,19.29,132900.0,12.8278,12.8278,12.8078,12.8078,132900.0
2005-11-08 15:35:00,19.29,19.3,19.28,19.28,370000.0,12.8078,12.8145,12.8012,12.8012,370000.0
2005-11-08 15:40:00,19.29,19.29,19.22,19.22,199900.0,12.8078,12.8078,12.7614,12.7614,199900.0
2005-11-08 15:45:00,19.22,19.25,19.18,19.18,299300.0,12.7614,12.7813,12.7348,12.7348,299300.0
2005-11-08 15:50:00,19.18,19.28,19.16,19.28,311600.0,12.7348,12.8012,12.7215,12.8012,311600.0
2005-11-08 15:55:00,19.27,19.29,19.24,19.27,266000.0,12.7946,12.8078,12.7746,12.7946,266000.0
2005-11-09 09:30:00,19.29,19.3,19.2,19.3,227800.0,12.8078,12.8145,12.7481,12.8145,227800.0
2005-11-09 09:35:00,19.29,19.35,19.29,19.3,147500.0,12.8078,12.8477,12.8078,12.8145,147500.0
2005-11-09 09:40:00,19.31,19.33,19.28,19.29,118800.0,12.8211,12.8344,12.8012,12.8078,118800.0
2005-11-09 09:45:00,19.29,19.3,19.26,19.29,71200.0,12.8078,12.8145,12.7879,12.8078,71200.0
2005-11-09 09:50:00,19.29,19.29,19.25,19.26,217600.0,12.8078,12.8078,12.7813,12.7879,217600.0
2005-11-09 09:55:00,19.27,19.28,19.25,19.27,528400.0,12.7946,12.8012,12.7813,12.7946,528400.0
2005-11-09 10:00:00,19.27,19.28,19.23,19.23,129400.0,12.7946,12.8012,12.768,12.768,129400.0
2005-11-09 10:05:00,19.23,19.26,19.22,19.23,47200.0,12.768,12.7879,12.7614,12.768,47200.0
2005-11-09 10:10:00,19.23,19.25,19.21,19.23,44700.0,12.768,12.7813,12.7547,12.768,44700.0
2005-11-09 10:15:00,19.24,19.24,19.18,19.19,178800.0,12.7746,12.7746,12.7348,12.7414,178800.0
2005-11-09 10:20:00,19.18,19.2,19.13,19.16,98100.0,12.7348,12.7481,12.7016,12.7215,98100.0
2005-11-09 10:25:00,19.15,19.22,19.15,19.2,89400.0,12.7149,12.7614,12.7149,12.7481,89400.0
2005-11-09 10:30:00,19.2,19.3,19.2,19.29,115700.0,12.7481,12.8145,12.7481,12.8078,115700.0
2005-11-09 10:35:00,19.29,19.31,19.25,19.26,158700.0,12.8078,12.8211,12.7813,12.7879,158700.0
2005-11-09 10:40:00,19.27,19.32,19.26,19.3,77300.0,12.7946,12.8278,12.7879,12.8145,77300.0
2005-11-09 10:45:00,19.3,19.38,19.3,19.38,80400.0,12.8145,12.8676,12.8145,12.8676,80400.0
2005-11-09 10:50:00,19.37,19.39,18.88,19.34,205200.0,12.8609,12.8742,12.5356,12.841,205200.0
2005-11-09 10:55:00,19.35,19.35,19.26,19.26,86500.0,12.8477,12.8477,12.7879,12.7879,86500.0
2005-11-09 11:00:00,19.26,19.26,19.2,19.2,88200.0,12.7879,12.7879,12.7481,12.7481,88200.0
2005-11-09 11:05:00,19.2,19.23,19.2,19.21,85700.0,12.7481,12.768,12.7481,12.7547,85700.0
2005-11-09 11:10:00,19.22,19.22,19.18,19.22,338900.0,12.7614,12.7614,12.7348,12.7614,338900.0
2005-11-09 11:15:00,19.23,19.24,19.21,19.23,214700.0,12.768,12.7746,12.7547,12.768,214700.0
2005-11-09 11:20:00,19.24,19.31,19.24,19.26,50700.0,12.7746,12.8211,12.7746,12.7879,50700.0
2005-11-09 11:25:00,19.28,19.33,19.27,19.28,46700.0,12.8012,12.8344,12.7946,12.8012,46700.0
2005-11-09 11:30:00,19.28,19.3,19.26,19.27,41700.0,12.8012,12.8145,12.7879,12.7946,41700.0
2005-11-09 11:35:00,19.27,19.31,19.27,19.31,34800.0,12.7946,12.8211,12.7946,12.8211,34800.0
2005-11-09 11:40:00,19.31,19.32,19.28,19.3,45000.0,12.8211,12.8278,12.8012,12.8145,45000.0
2005-11-09 11:45:00,19.3,19.31,19.29,19.31,52200.0,12.8145,12.8211,12.8078,12.8211,52200.0
2005-11-09 11:50:00,19.31,19.33,19.3,19.31,49600.0,12.8211,12.8344,12.8145,12.8211,49600.0
2005-11-09 11:55:00,19.31,19.32,19.28,19.31,61400.0,12.8211,12.8278,12.8012,12.8211,61400.0
2005-11-09 12:00:00,19.31,19.33,19.29,19.32,42900.0,12.8211,12.8344,12.8078,12.8278,42900.0
2005-11-09 12:05:00,19.32,19.38,19.32,19.37,521400.0,12.8278,12.8676,12.8278,12.8609,521400.0
2005-11-09 12:10:00,19.37,19.37,19.33,19.35,84100.0,12.8609,12.8609,12.8344,12.8477,84100.0
2005-11-09 12:15:00,19.34,19.38,19.33,19.38,114200.0,12.841,12.8676,12.8344,12.8676,114200.0
2005-11-09 12:20:00,19.37,19.4,19.37,19.4,225500.0,12.8609,12.8809,12.8609,12.8809,225500.0
2005-11-09 12:25:00,19.4,19.46,19.4,19.44,92700.0,12.8809,12.9207,12.8809,12.9074,92700.0
2005-11-09 12:30:00,19.44,19.45,19.38,19.44,59900.0,12.9074,12.9141,12.8676,12.9074,59900.0
2005-11-09 12:35:00,19.44,19.46,19.36,19.39,117200.0,12.9074,12.9207,12.8543,12.8742,117200.0
2005-11-09 12:40:00,19.39,19.43,19.36,19.41,96500.0,12.8742,12.9008,12.8543,12.8875,96500.0
2005-11-09 12:45:00,19.42,19.44,19.4,19.44,60500.0,12.8941,12.9074,12.8809,12.9074,60500.0
2005-11-09 12:50:00,19.44,19.48,19.44,19.48,150700.0,12.9074,12.934,12.9074,12.934,150700.0
2005-11-09 12:55:00,19.47,19.48,19.45,19.47,142000.0,12.9273,12.934,12.9141,12.9273,142000.0
2005-11-09 13:00:00,19.47,19.48,19.45,19.46,32000.0,12.9273,12.934,12.9141,12.9207,32000.0
2005-11-09 13:05:00,19.47,19.52,19.46,19.5,102900.0,12.9273,12.9605,12.9207,12.9473,102900.0
2005-11-09 13:10:00,19.5,19.53,19.5,19.51,78900.0,12.9473,12.9672,12.9473,12.9539,78900.0
2005-11-09 13:15:00,19.51,19.54,19.51,19.53,80000.0,12.9539,12.9738,12.9539,12.9672,80000.0
2005-11-09 13:20:00,19.53,19.54,19.49,19.51,91300.0,12.9672,12.9738,12.9406,12.9539,91300.0
2005-11-09 13:25:00,19.51,19.53,19.5,19.51,28500.0,12.9539,12.9672,12.9473,12.9539,28500.0
2005-11-09 13:30:00,19.5,19.51,19.48,19.48,56200.0,12.9473,12.9539,12.934,12.934,56200.0
2005-11-09 13:35:00,19.47,19.5,19.45,19.47,65400.0,12.9273,12.9473,12.9141,12.9273,65400.0
2005-11-09 13:40:00,19.47,19.5,19.47,19.5,48700.0,12.9273,12.9473,12.9273,12.9473,48700.0
2005-11-09 13:45:00,19.49,19.54,19.49,19.52,149000.0,12.9406,12.9738,12.9406,12.9605,149000.0
2005-11-09 13:50:00,19.52,19.53,19.47,19.49,62400.0,12.9605,12.9672,12.9273,12.9406,62400.0
2005-11-09 13:55:00,19.49,19.5,19.48,19.5,51000.0,12.9406,12.9473,12.934,12.9473,51000.0
2005-11-09 14:00:00,19.5,19.51,19.48,19.49,33100.0,12.9473,12.9539,12.934,12.9406,33100.0
2005-11-09 14:05:00,19.48,19.51,19.48,19.51,92200.0,12.934,12.9539,12.934,12.9539,92200.0
2005-11-09 14:10:00,19.51,19.52,19.5,19.51,23500.0,12.9539,12.9605,12.9473,12.9539,23500.0
2005-11-09 14:15:00,19.51,19.54,19.5,19.51,54500.0,12.9539,12.9738,12.9473,12.9539,54500.0
2005-11-09 14:20:00,19.51,19.51,19.5,19.51,30900.0,12.9539,12.9539,12.9473,12.9539,30900.0
2005-11-09 14:25:00,19.51,19.53,19.49,19.51,58100.0,12.9539,12.9672,12.9406,12.9539,58100.0
2005-11-09 14:30:00,19.51,19.53,19.5,19.52,52200.0,12.9539,12.9672,12.9473,12.9605,52200.0
2005-11-09 14:35:00,19.51,19.54,19.51,19.53,40000.0,12.9539,12.9738,12.9539,12.9672,40000.0
2005-11-09 14:40:00,19.53,19.53,19.49,19.49,28900.0,12.9672,12.9672,12.9406,12.9406,28900.0
2005-11-09 14:45:00,19.49,19.51,19.48,19.48,31900.0,12.9406,12.9539,12.934,12.934,31900.0
2005-11-09 14:50:00,19.48,19.49,19.44,19.49,107100.0,12.934,12.9406,12.9074,12.9406,107100.0
2005-11-09 14:55:00,19.49,19.5,19.48,19.49,137500.0,12.9406,12.9473,12.934,12.9406,137500.0
2005-11-09 15:00:00,19.49,19.51,19.48,19.51,108400.0,12.9406,12.9539,12.934,12.9539,108400.0
2005-11-09 15:05:00,19.51,19.54,19.5,19.51,103500.0,12.9539,12.9738,12.9473,12.9539,103500.0
2005-11-09 15:10:00,19.51,19.52,19.48,19.49,42500.0,12.9539,12.9605,12.934,12.9406,42500.0
2005-11-09 15:15:00,19.49,19.51,19.48,19.5,76100.0,12.9406,12.9539,12.934,12.9473,76100.0
2005-11-09 15:20:00,19.49,19.52,19.49,19.5,63300.0,12.9406,12.9605,12.9406,12.9473,63300.0
2005-11-09 15:25:00,19.5,19.53,19.5,19.52,72200.0,12.9473,12.9672,12.9473,12.9605,72200.0
2005-11-09 15:30:00,19.53,19.6,19.51,19.59,191800.0,12.9672,13.0137,12.9539,13.007,191800.0
2005-11-09 15:35:00,19.59,19.59,19.54,19.55,87900.0,13.007,13.007,12.9738,12.9805,87900.0
2005-11-09 15:40:00,19.56,19.6,19.55,19.58,112400.0,12.9871,13.0137,12.9805,13.0004,112400.0
2005-11-09 15:45:00,19.58,19.58,19.49,19.53,221400.0,13.0004,13.0004,12.9406,12.9672,221400.0
2005-11-09 15:50:00,19.53,19.57,19.51,19.56,125000.0,12.9672,12.9937,12.9539,12.9871,125000.0
2005-11-09 15:55:00,19.55,19.57,19.52,19.53,134300.0,12.9805,12.9937,12.9605,12.9672,134300.0
2005-11-10 09:30:00,19.4,19.43,19.33,19.4,269200.0,12.8809,12.9008,12.8344,12.8809,269200.0
2005-11-10 09:35:00,19.39,19.4,19.3,19.35,248400.0,12.8742,12.8809,12.8145,12.8477,248400.0
2005-11-10 09:40:00,19.33,19.37,19.3,19.3,103300.0,12.8344,12.8609,12.8145,12.8145,103300.0
2005-11-10 09:45:00,19.3,19.35,19.3,19.34,198100.0,12.8145,12.8477,12.8145,12.841,198100.0
2005-11-10 09:50:00,19.34,19.4,19.33,19.37,69000.0,12.841,12.8809,12.8344,12.8609,69000.0
2005-11-10 09:55:00,19.37,19.4,19.35,19.37,234500.0,12.8609,12.8809,12.8477,12.8609,234500.0
2005-11-10 10:00:00,19.36,19.38,19.35,19.35,30800.0,12.8543,12.8676,12.8477,12.8477,30800.0
2005-11-10 10:05:00,19.35,19.4,19.31,19.31,131500.0,12.8477,12.8809,12.8211,12.8211,131500.0
2005-11-10 10:10:00,19.31,19.36,19.3,19.34,67700.0,12.8211,12.8543,12.8145,12.841,67700.0
2005-11-10 10:15:00,19.34,19.35,19.21,19.29,173000.0,12.841,12.8477,12.7547,12.8078,173000.0
2005-11-10 10:20:00,19.3,19.33,19.26,19.26,80400.0,12.8145,12.8344,12.7879,12.7879,80400.0
2005-11-10 10:25:00,19.26,19.31,19.23,19.24,55500.0,12.7879,12.8211,12.768,12.7746,55500.0
2005-11-10 10:30:00,19.23,19.29,19.22,19.22,91900.0,12.768,12.8078,12.7614,12.7614,91900.0
2005-11-10 10:35:00,19.23,19.25,19.23,19.24,41500.0,12.768,12.7813,12.768,12.7746,41500.0
2005-11-10 10:40:00,19.23,19.27,19.22,19.24,71400.0,12.768,12.7946,12.7614,12.7746,71400.0
2005-11-10 10:45:00,19.23,19.26,19.23,19.26,56200.0,12.768,12.7879,12.768,12.7879,56200.0
2005-11-10 10:50:00,19.26,19.28,19.24,19.26,61200.0,12.7879,12.8012,12.7746,12.7879,61200.0
2005-11-10 10:55:00,19.25,19.26,19.19,19.22,161300.0,12.7813,12.7879,12.7414,12.7614,161300.0
2005-11-10 11:00:00,19.22,19.25,19.2,19.21,41900.0,12.7614,12.7813,12.7481,12.7547,41900.0
2005-11-10 11:05:00,19.21,19.24,19.2,19.22,86600.0,12.7547,12.7746,12.7481,12.7614,86600.0
2005-11-10 11:10:00,19.22,19.22,19.17,19.18,44100.0,12.7614,12.7614,12.7282,12.7348,44100.0
2005-11-10 11:15:00,19.17,19.2,19.17,19.19,21800.0,12.7282,12.7481,12.7282,12.7414,21800.0
2005-11-10 11:20:00,19.19,19.2,19.17,19.18,55500.0,12.7414,12.7481,12.7282,12.7348,55500.0
2005-11-10 11:25:00,19.17,19.19,19.12,19.17,172300.0,12.7282,12.7414,12.695,12.7282,172300.0
2005-11-10 11:30:00,19.17,19.3,19.1,19.12,141000.0,12.7282,12.8145,12.6817,12.695,141000.0
2005-11-10 11:35:00,19.11,19.15,19.1,19.1,134700.0,12.6883,12.7149,12.6817,12.6817,134700.0
2005-11-10 11:40:00,19.1,19.13,19.09,19.12,100800.0,12.6817,12.7016,12.675,12.695,100800.0
2005-11-10 11:45:00,19.12,19.14,19.12,19.14,61700.0,12.695,12.7082,12.695,12.7082,61700.0
2005-11-10 11:50:00,19.13,19.17,19.12,19.16,114500.0,12.7016,12.7282,12.695,12.7215,114500.0
2005-11-10 11:55:00,19.16,19.17,19.14,19.16,86400.0,12.7215,12.7282,12.7082,12.7215,86400.0
2005-11-10 12:00:00,19.17,19.2,19.17,19.2,43300.0,12.7282,12.7481,12.7282,12.7481,43300.0
2005-11-10 12:05:00,19.2,19.21,19.17,19.2,70600.0,12.7481,12.7547,12.7282,12.7481,70600.0
2005-11-10 12:10:00,19.2,19.2,19.18,19.2,41700.0,12.7481,12.7481,12.7348,12.7481,41700.0
2005-11-10 12:15:00,19.2,19.22,19.17,19.21,58700.0,12.7481,12.7614,12.7282,12.7547,58700.0
2005-11-10 12:20:00,19.21,19.24,19.2,19.23,60400.0,12.7547,12.7746,12.7481,12.768,60400.0
2005-11-10 12:25:00,19.23,19.27,19.22,19.25,103000.0,12.768,12.7946,12.7614,12.7813,103000.0
2005-11-10 12:30:00,19.27,19.27,19.23,19.23,64100.0,12.7946,12.7946,12.768,12.768,64100.0
2005-11-10 12:35:00,19.24,19.26,19.19,19.19,73100.0,12.7746,12.7879,12.7414,12.7414,73100.0
2005-11-10 12:40:00,19.19,19.2,19.18,19.19,31900.0,12.7414,12.7481,12.7348,12.7414,31900.0
2005-11-10 12:45:00,19.19,19.19,19.18,19.19,24500.0,12.7414,12.7414,12.7348,12.7414,24500.0
2005-11-10 12:50:00,19.19,19.19,19.14,19.16,101500.0,12.7414,12.7414,12.7082,12.7215,101500.0
2005-11-10 12:55:00,19.16,19.19,19.15,19.18,58900.0,12.7215,12.7414,12.7149,12.7348,58900.0
2005-11-10 13:00:00,19.18,19.28,19.17,19.27,81700.0,12.7348,12.8012,12.7282,12.7946,81700.0
2005-11-10 13:05:00,19.27,19.28,19.23,19.26,54300.0,12.7946,12.8012,12.768,12.7879,54300.0
2005-11-10 13:10:00,19.27,19.32,19.26,19.31,80800.0,12.7946,12.8278,12.7879,12.8211,80800.0
2005-11-10 13:15:00,19.31,19.31,19.26,19.26,28600.0,12.8211,12.8211,12.7879,12.7879,28600.0
2005-11-10 13:20:00,19.27,19.29,19.26,19.27,22600.0,12.7946,12.8078,12.7879,12.7946,22600.0
2005-11-10 13:25:00,19.26,19.34,19.26,19.32,63500.0,12.7879,12.841,12.7879,12.8278,63500.0
2005-11-10 13:30:00,19.32,19.35,19.28,19.29,62100.0,12.8278,12.8477,12.8012,12.8078,62100.0
2005-11-10 13:35:00,19.3,19.36,19.29,19.34,96400.0,12.8145,12.8543,12.8078,12.841,96400.0
2005-11-10 13:40:00,19.35,19.38,19.35,19.37,76000.0,12.8477,12.8676,12.8477,12.8609,76000.0
2005-11-10 13:45:00,19.37,19.4,19.37,19.38,63700.0,12.8609,12.8809,12.8609,12.8676,63700.0
2005-11-10 13:50:00,19.39,19.43,19.38,19.42,181600.0,12.8742,12.9008,12.8676,12.8941,181600.0
2005-11-10 13:55:00,19.42,19.48,19.4,19.44,95500.0,12.8941,12.934,12.8809,12.9074,95500.0
2005-11-10 14:00:00,19.43,19.48,19.43,19.48,53000.0,12.9008,12.934,12.9008,12.934,53000.0
2005-11-10 14:05:00,19.48,19.49,19.46,19.48,72200.0,12.934,12.9406,12.9207,12.934,72200.0
2005-11-10 14:10:00,19.49,19.5,19.47,19.49,77800.0,12.9406,12.9473,12.9273,12.9406,77800.0
2005-11-10 14:15:00,19.49,19.5,19.46,19.48,92700.0,12.9406,12.9473,12.9207,12.934,92700.0
2005-11-10 14:20:00,19.48,19.5,19.47,19.5,247600.0,12.934,12.9473,12.9273,12.9473,247600.0
2005-11-10 14:25:00,19.5,19.59,19.5,19.57,317500.0,12.9473,13.007,12.9473,12.9937,317500.0
2005-11-10 14:30:00,19.57,19.59,19.55,19.59,80800.0,12.9937,13.007,12.9805,13.007,80800.0
2005-11-10 14:35:00,19.59,19.62,19.58,19.61,212000.0,13.007,13.0269,13.0004,13.0203,212000.0
2005-11-10 14:40:00,19.62,19.64,19.61,19.63,100600.0,13.0269,13.0402,13.0203,13.0336,100600.0
2005-11-10 14:45:00,19.63,19.64,19.6,19.63,101400.0,13.0336,13.0402,13.0137,13.0336,101400.0
2005-11-10 14:50:00,19.63,19.66,19.62,19.65,134500.0,13.0336,13.0535,13.0269,13.0469,134500.0
2005-11-10 14:55:00,19.65,19.71,19.65,19.71,149700.0,13.0469,13.0867,13.0469,13.0867,149700.0
2005-11-10 15:00:00,19.72,19.73,19.63,19.67,147800.0,13.0933,13.1,13.0336,13.0601,147800.0
2005-11-10 15:05:00,19.65,19.7,19.64,19.65,94600.0,13.0469,13.0801,13.0402,13.0469,94600.0
2005-11-10 15:10:00,19.66,19.67,19.62,19.65,93400.0,13.0535,13.0601,13.0269,13.0469,93400.0
2005-11-10 15:15:00,19.65,19.7,19.63,19.69,95900.0,13.0469,13.0801,13.0336,13.0734,95900.0
2005-11-10 15:20:00,19.7,19.7,19.63,19.65,64800.0,13.0801,13.0801,13.0336,13.0469,64800.0
2005-11-10 15:25:00,19.64,19.65,19.61,19.62,42800.0,13.0402,13.0469,13.0203,13.0269,42800.0
2005-11-10 15:30:00,19.61,19.64,19.59,19.59,124400.0,13.0203,13.0402,13.007,13.007,124400.0
2005-11-10 15:35:00,19.59,19.61,19.58,19.59,121900.0,13.007,13.0203,13.0004,13.007,121900.0
2005-11-10 15:40:00,19.59,19.69,19.57,19.6,173900.0,13.007,13.0734,12.9937,13.0137,173900.0
2005-11-10 15:45:00,19.61,19.64,19.58,19.61,238600.0,13.0203,13.0402,13.0004,13.0203,238600.0
2005-11-10 15:50:00,19.62,19.66,19.6,19.66,210600.0,13.0269,13.0535,13.0137,13.0535,210600.0
2005-11-10 15:55:00,19.65,19.7,19.65,19.68,261500.0,13.0469,13.0801,13.0469,13.0668,261500.0
2005-11-11 09:30:00,20.01,20.01,19.6,19.64,186600.0,13.2859,13.2859,13.0137,13.0402,186600.0
2005-11-11 09:35:00,19.63,19.65,19.63,19.64,68700.0,13.0336,13.0469,13.0336,13.0402,68700.0
2005-11-11 09:40:00,19.66,19.75,19.66,19.69,531500.0,13.0535,13.1133,13.0535,13.0734,531500.0
2005-11-11 09:45:00,19.69,19.78,19.68,19.78,105800.0,13.0734,13.1332,13.0668,13.1332,105800.0
2005-11-11 09:50:00,19.77,19.95,19.77,19.93,203800.0,13.1265,13.246,13.1265,13.2328,203800.0
2005-11-11 09:55:00,19.92,19.96,19.91,19.95,207700.0,13.2261,13.2527,13.2195,13.246,207700.0
2005-11-11 10:00:00,19.95,19.96,19.94,19.95,138100.0,13.246,13.2527,13.2394,13.246,138100.0
2005-11-11 10:05:00,19.95,19.96,19.86,19.86,83400.0,13.246,13.2527,13.1863,13.1863,83400.0
2005-11-11 10:10:00,19.85,19.91,19.82,19.88,172800.0,13.1797,13.2195,13.1597,13.1996,172800.0
2005-11-11 10:15:00,19.88,19.98,19.87,19.97,204200.0,13.1996,13.266,13.1929,13.2593,204200.0
2005-11-11 10:20:00,19.97,19.98,19.92,19.95,70900.0,13.2593,13.266,13.2261,13.246,70900.0
2005-11-11 10:25:00,19.96,20.03,19.96,20.01,174200.0,13.2527,13.2992,13.2527,13.2859,174200.0
2005-11-11 10:30:00,20.01,20.07,20.01,20.01,212600.0,13.2859,13.3257,13.2859,13.2859,212600.0
2005-11-11 10:35:00,20.01,20.05,20.01,20.05,64900.0,13.2859,13.3124,13.2859,13.3124,64900.0
2005-11-11 10:40:00,20.05,20.07,20.02,20.06,97000.0,13.3124,13.3257,13.2925,13.3191,97000.0
2005-11-11 10:45:00,20.05,20.14,20.05,20.11,161200.0,13.3124,13.3722,13.3124,13.3523,161200.0
2005-11-11 10:50:00,20.12,20.13,20.09,20.12,93900.0,13.3589,13.3656,13.339,13.3589,93900.0
2005-11-11 10:55:00,20.12,20.14,20.1,20.12,115800.0,13.3589,13.3722,13.3456,13.3589,115800.0
2005-11-11 11:00:00,20.12,20.13,20.11,20.12,138100.0,13.3589,13.3656,13.3523,13.3589,138100.0
2005-11-11 11:05:00,20.13,20.13,20.03,20.06,161600.0,13.3656,13.3656,13.2992,13.3191,161600.0
2005-11-11 11:10:00,20.06,20.08,20.04,20.07,61400.0,13.3191,13.3324,13.3058,13.3257,61400.0
2005-11-11 11:15:00,20.07,20.09,20.04,20.04,40300.0,13.3257,13.339,13.3058,13.3058,40300.0
2005-11-11 11:20:00,20.04,20.04,19.99,20.02,145400.0,13.3058,13.3058,13.2726,13.2925,145400.0
2005-11-11 11:25:00,20.01,20.02,19.98,20.01,110200.0,13.2859,13.2925,13.266,13.2859,110200.0
2005-11-11 11:30:00,20.02,20.09,20.01,20.09,57500.0,13.2925,13.339,13.2859,13.339,57500.0
2005-11-11 11:35:00,20.08,20.09,20.05,20.05,68500.0,13.3324,13.339,13.3124,13.3124,68500.0
2005-11-11 11:40:00,20.06,20.08,20.04,20.06,67200.0,13.3191,13.3324,13.3058,13.3191,67200.0
2005-11-11 11:45:00,20.06,20.09,20.05,20.08,86100.0,13.3191,13.339,13.3124,13.3324,86100.0
2005-11-11 11:50:00,20.07,20.08,20.0,20.01,146100.0,13.3257,13.3324,13.2792,13.2859,146100.0
2005-11-11 11:55:00,20.01,20.04,20.0,20.02,107400.0,13.2859,13.3058,13.2792,13.2925,107400.0
2005-11-11 12:00:00,20.02,20.06,20.02,20.05,125500.0,13.2925,13.3191,13.2925,13.3124,125500.0
2005-11-11 12:05:00,20.05,20.07,20.04,20.07,59500.0,13.3124,13.3257,13.3058,13.3257,59500.0
2005-11-11 12:10:00,20.06,20.07,20.05,20.07,47700.0,13.3191,13.3257,13.3124,13.3257,47700.0
2005-11-11 12:15:00,20.07,20.07,20.05,20.05,48200.0,13.3257,13.3257,13.3124,13.3124,48200.0
2005-11-11 12:20:00,20.06,20.07,20.04,20.05,82900.0,13.3191,13.3257,13.3058,13.3124,82900.0
2005-11-11 12:25:00,20.05,20.06,20.05,20.05,59100.0,13.3124,13.3191,13.3124,13.3124,59100.0
2005-11-11 12:30:00,20.06,20.07,20.05,20.06,38300.0,13.3191,13.3257,13.3124,13.3191,38300.0
2005-11-11 12:35:00,20.07,20.07,20.05,20.06,16200.0,13.3257,13.3257,13.3124,13.3191,16200.0
2005-11-11 12:40:00,20.05,20.08,20.05,20.07,22700.0,13.3124,13.3324,13.3124,13.3257,22700.0
2005-11-11 12:45:00,20.07,20.13,20.07,20.12,88800.0,13.3257,13.3656,13.3257,13.3589,88800.0
2005-11-11 12:50:00,20.13,20.14,20.1,20.11,33300.0,13.3656,13.3722,13.3456,13.3523,33300.0
2005-11-11 12:55:00,20.11,20.11,20.07,20.08,29000.0,13.3523,13.3523,13.3257,13.3324,29000.0
2005-11-11 13:00:00,20.08,20.09,20.04,20.05,47700.0,13.3324,13.339,13.3058,13.3124,47700.0
2005-11-11 13:05:00,20.05,20.06,20.03,20.05,77500.0,13.3124,13.3191,13.2992,13.3124,77500.0
2005-11-11 13:10:00,20.04,20.07,20.04,20.05,28900.0,13.3058,13.3257,13.3058,13.3124,28900.0
2005-11-11 13:15:00,20.05,20.1,20.04,20.06,49100.0,13.3124,13.3456,13.3058,13.3191,49100.0
2005-11-11 13:20:00,20.06,20.08,20.05,20.08,27200.0,13.3191,13.3324,13.3124,13.3324,27200.0
2005-11-11 13:25:00,20.08,20.08,20.06,20.07,20900.0,13.3324,13.3324,13.3191,13.3257,20900.0
2005-11-11 13:30:00,20.07,20.08,20.05,20.05,25500.0,13.3257,13.3324,13.3124,13.3124,25500.0
2005-11-11 13:35:00,20.05,20.09,20.05,20.06,47600.0,13.3124,13.339,13.3124,13.3191,47600.0
2005-11-11 13:40:00,20.06,20.08,20.05,20.06,19900.0,13.3191,13.3324,13.3124,13.3191,19900.0
2005-11-11 13:45:00,20.06,20.07,20.05,20.05,20800.0,13.3191,13.3257,13.3124,13.3124,20800.0
2005-11-11 13:50:00,20.04,20.07,20.04,20.05,25100.0,13.3058,13.3257,13.3058,13.3124,25100.0
2005-11-11 13:55:00,20.06,20.06,20.04,20.06,19400.0,13.3191,13.3191,13.3058,13.3191,19400.0
2005-11-11 14:00:00,20.05,20.07,20.05,20.05,15600.0,13.3124,13.3257,13.3124,13.3124,15600.0
2005-11-11 14:05:00,20.05,20.06,20.03,20.05,142100.0,13.3124,13.3191,13.2992,13.3124,142100.0
2005-11-11 14:10:00,20.06,20.09,20.03,20.03,109400.0,13.3191,13.339,13.2992,13.2992,109400.0
2005-11-11 14:15:00,20.03,20.04,20.0,20.0,46500.0,13.2992,13.3058,13.2792,13.2792,46500.0
2005-11-11 14:20:00,20.0,20.01,19.96,19.99,65200.0,13.2792,13.2859,13.2527,13.2726,65200.0
2005-11-11 14:25:00,19.98,19.99,19.94,19.98,50900.0,13.266,13.2726,13.2394,13.266,50900.0
2005-11-11 14:30:00,19.98,20.0,19.98,19.99,23600.0,13.266,13.2792,13.266,13.2726,23600.0
2005-11-11 14:35:00,19.98,20.03,19.98,20.02,34200.0,13.266,13.2992,13.266,13.2925,34200.0
2005-11-11 14:40:00,20.03,20.05,20.0,20.01,47400.0,13.2992,13.3124,13.2792,13.2859,47400.0
2005-11-11 14:45:00,20.01,20.02,20.0,20.0,26000.0,13.2859,13.2925,13.2792,13.2792,26000.0
2005-11-11 14:50:00,20.0,20.02,20.0,20.01,17800.0,13.2792,13.2925,13.2792,13.2859,17800.0
2005-11-11 14:55:00,20.01,20.03,20.01,20.01,45700.0,13.2859,13.2992,13.2859,13.2859,45700.0
2005-11-11 15:00:00,20.01,20.02,20.0,20.01,33000.0,13.2859,13.2925,13.2792,13.2859,33000.0
2005-11-11 15:05:00,20.01,20.07,20.01,20.05,69000.0,13.2859,13.3257,13.2859,13.3124,69000.0
2005-11-11 15:10:00,20.04,20.07,20.04,20.06,67100.0,13.3058,13.3257,13.3058,13.3191,67100.0
2005-11-11 15:15:00,20.07,20.07,20.04,20.05,44200.0,13.3257,13.3257,13.3058,13.3124,44200.0
2005-11-11 15:20:00,20.05,20.06,20.02,20.03,85900.0,13.3124,13.3191,13.2925,13.2992,85900.0
2005-11-11 15:25:00,20.04,20.07,20.03,20.06,92600.0,13.3058,13.3257,13.2992,13.3191,92600.0
2005-11-11 15:30:00,20.05,20.07,20.04,20.05,65100.0,13.3124,13.3257,13.3058,13.3124,65100.0
2005-11-11 15:35:00,20.05,20.06,20.02,20.05,97300.0,13.3124,13.3191,13.2925,13.3124,97300.0
2005-11-11 15:40:00,20.06,20.09,20.05,20.09,89100.0,13.3191,13.339,13.3124,13.339,89100.0
2005-11-11 15:45:00,20.09,20.1,20.05,20.09,161400.0,13.339,13.3456,13.3124,13.339,161400.0
2005-11-11 15:50:00,20.1,20.12,20.08,20.12,173200.0,13.3456,13.3589,13.3324,13.3589,173200.0
2005-11-11 15:55:00,20.12,20.13,20.09,20.11,223700.0,13.3589,13.3656,13.339,13.3523,223700.0
2005-11-14 09:30:00,19.7,19.78,19.69,19.75,241500.0,13.0801,13.1332,13.0734,13.1133,241500.0
2005-11-14 09:35:00,19.75,19.91,19.75,19.9,214900.0,13.1133,13.2195,13.1133,13.2128,214900.0
2005-11-14 09:40:00,19.9,19.94,19.86,19.91,78200.0,13.2128,13.2394,13.1863,13.2195,78200.0
2005-11-14 09:45:00,19.91,19.98,19.91,19.96,158700.0,13.2195,13.266,13.2195,13.2527,158700.0
2005-11-14 09:50:00,19.96,20.05,19.96,20.05,178400.0,13.2527,13.3124,13.2527,13.3124,178400.0
2005-11-14 09:55:00,20.05,20.07,20.02,20.06,76400.0,13.3124,13.3257,13.2925,13.3191,76400.0
2005-11-14 10:00:00,20.07,20.1,20.05,20.06,97400.0,13.3257,13.3456,13.3124,13.3191,97400.0
2005-11-14 10:05:00,20.06,20.09,20.05,20.08,53700.0,13.3191,13.339,13.3124,13.3324,53700.0
2005-11-14 10:10:00,20.07,20.18,20.07,20.18,200100.0,13.3257,13.3988,13.3257,13.3988,200100.0
2005-11-14 10:15:00,20.18,20.18,20.03,20.08,87700.0,13.3988,13.3988,13.2992,13.3324,87700.0
2005-11-14 10:20:00,20.07,20.08,20.04,20.06,43600.0,13.3257,13.3324,13.3058,13.3191,43600.0
2005-11-14 10:25:00,20.06,20.15,19.97,19.97,101700.0,13.3191,13.3788,13.2593,13.2593,101700.0
2005-11-14 10:30:00,19.96,20.05,19.96,20.05,76300.0,13.2527,13.3124,13.2527,13.3124,76300.0
2005-11-14 10:35:00,20.04,20.1,20.04,20.08,40900.0,13.3058,13.3456,13.3058,13.3324,40900.0
2005-11-14 10:40:00,20.08,20.13,20.07,20.12,93500.0,13.3324,13.3656,13.3257,13.3589,93500.0
2005-11-14 10:45:00,20.12,20.13,20.09,20.11,64300.0,13.3589,13.3656,13.339,13.3523,64300.0
2005-11-14 10:50:00,20.1,20.11,20.08,20.08,38300.0,13.3456,13.3523,13.3324,13.3324,38300.0
2005-11-14 10:55:00,20.08,20.1,20.05,20.05,34000.0,13.3324,13.3456,13.3124,13.3124,34000.0
2005-11-14 11:00:00,20.05,20.06,20.02,20.02,52300.0,13.3124,13.3191,13.2925,13.2925,52300.0
2005-11-14 11:05:00,20.02,20.04,19.97,19.97,140800.0,13.2925,13.3058,13.2593,13.2593,140800.0
2005-11-14 11:10:00,19.98,20.01,19.97,19.99,95100.0,13.266,13.2859,13.2593,13.2726,95100.0
2005-11-14 11:15:00,19.98,20.03,19.96,20.02,54000.0,13.266,13.2992,13.2527,13.2925,54000.0
2005-11-14 11:20:00,20.0,20.02,19.97,19.98,80500.0,13.2792,13.2925,13.2593,13.266,80500.0
2005-11-14 11:25:00,19.97,19.99,19.95,19.98,86600.0,13.2593,13.2726,13.246,13.266,86600.0
2005-11-14 11:30:00,19.98,19.98,19.94,19.96,46600.0,13.266,13.266,13.2394,13.2527,46600.0
2005-11-14 11:35:00,19.96,19.96,19.94,19.95,44000.0,13.2527,13.2527,13.2394,13.246,44000.0
2005-11-14 11:40:00,19.95,19.96,19.93,19.94,60000.0,13.246,13.2527,13.2328,13.2394,60000.0
2005-11-14 11:45:00,19.93,19.96,19.91,19.93,88500.0,13.2328,13.2527,13.2195,13.2328,88500.0
2005-11-14 11:50:00,19.93,19.98,19.92,19.96,111900.0,13.2328,13.266,13.2261,13.2527,111900.0
2005-11-14 11:55:00,19.96,19.99,19.96,19.98,53800.0,13.2527,13.2726,13.2527,13.266,53800.0
2005-11-14 12:00:00,19.99,20.05,19.98,20.02,102300.0,13.2726,13.3124,13.266,13.2925,102300.0
2005-11-14 12:05:00,20.02,20.03,19.98,19.99,44800.0,13.2925,13.2992,13.266,13.2726,44800.0
2005-11-14 12:10:00,19.99,20.01,19.98,20.0,26400.0,13.2726,13.2859,13.266,13.2792,26400.0
2005-11-14 12:15:00,20.0,20.01,19.99,20.01,33500.0,13.2792,13.2859,13.2726,13.2859,33500.0
2005-11-14 12:20:00,20.01,20.01,19.98,19.99,43600.0,13.2859,13.2859,13.266,13.2726,43600.0
2005-11-14 12:25:00,19.98,20.01,19.97,20.0,108700.0,13.266,13.2859,13.2593,13.2792,108700.0
2005-11-14 12:30:00,20.0,20.0,19.97,19.97,43800.0,13.2792,13.2792,13.2593,13.2593,43800.0
2005-11-14 12:35:00,19.98,20.0,19.96,19.98,77200.0,13.266,13.2792,13.2527,13.266,77200.0
2005-11-14 12:40:00,19.98,19.98,19.96,19.96,24600.0,13.266,13.266,13.2527,13.2527,24600.0
2005-11-14 12:45:00,19.96,19.97,19.95,19.96,16400.0,13.2527,13.2593,13.246,13.2527,16400.0
2005-11-14 12:50:00,19.96,19.98,19.96,19.96,20400.0,13.2527,13.266,13.2527,13.2527,20400.0
2005-11-14 12:55:00,19.97,19.98,19.96,19.96,55900.0,13.2593,13.266,13.2527,13.2527,55900.0
2005-11-14 13:00:00,19.96,19.97,19.96,19.96,68000.0,13.2527,13.2593,13.2527,13.2527,68000.0
2005-11-14 13:05:00,19.96,19.97,19.95,19.95,35400.0,13.2527,13.2593,13.246,13.246,35400.0
2005-11-14 13:10:00,19.95,19.96,19.95,19.95,17000.0,13.246,13.2527,13.246,13.246,17000.0
2005-11-14 13:15:00,19.96,19.97,19.95,19.95,22600.0,13.2527,13.2593,13.246,13.246,22600.0
2005-11-14 13:20:00,19.96,19.97,19.95,19.96,76000.0,13.2527,13.2593,13.246,13.2527,76000.0
2005-11-14 13:25:00,19.96,19.97,19.95,19.95,24500.0,13.2527,13.2593,13.246,13.246,24500.0
2005-11-14 13:30:00,19.96,19.98,19.95,19.96,110800.0,13.2527,13.266,13.246,13.2527,110800.0
2005-11-14 13:35:00,19.96,19.97,19.95,19.96,62900.0,13.2527,13.2593,13.246,13.2527,62900.0
2005-11-14 13:40:00,19.95,20.0,19.95,20.0,75700.0,13.246,13.2792,13.246,13.2792,75700.0
2005-11-14 13:45:00,20.0,20.03,19.99,19.99,54300.0,13.2792,13.2992,13.2726,13.2726,54300.0
2005-11-14 13:50:00,20.0,20.01,19.97,19.98,25600.0,13.2792,13.2859,13.2593,13.266,25600.0
2005-11-14 13:55:00,19.97,20.02,19.97,20.01,27100.0,13.2593,13.2925,13.2593,13.2859,27100.0
2005-11-14 14:00:00,20.02,20.03,19.99,20.0,30300.0,13.2925,13.2992,13.2726,13.2792,30300.0
2005-11-14 14:05:00,20.0,20.02,20.0,20.02,40900.0,13.2792,13.2925,13.2792,13.2925,40900.0
2005-11-14 14:10:00,20.01,20.02,19.99,20.0,105800.0,13.2859,13.2925,13.2726,13.2792,105800.0
2005-11-14 14:15:00,19.99,20.0,19.97,19.98,81400.0,13.2726,13.2792,13.2593,13.266,81400.0
2005-11-14 14:20:00,19.98,19.99,19.97,19.99,30100.0,13.266,13.2726,13.2593,13.2726,30100.0
2005-11-14 14:25:00,19.98,19.99,19.96,19.98,64200.0,13.266,13.2726,13.2527,13.266,64200.0
2005-11-14 14:30:00,19.98,20.03,19.98,20.02,64100.0,13.266,13.2992,13.266,13.2925,64100.0
2005-11-14 14:35:00,20.01,20.05,20.01,20.03,120900.0,13.2859,13.3124,13.2859,13.2992,120900.0
2005-11-14 14:40:00,20.04,20.04,19.97,19.97,475700.0,13.3058,13.3058,13.2593,13.2593,475700.0
2005-11-14 14:45:00,19.97,20.02,19.97,20.01,55000.0,13.2593,13.2925,13.2593,13.2859,55000.0
2005-11-14 14:50:00,20.02,20.05,20.02,20.04,66000.0,13.2925,13.3124,13.2925,13.3058,66000.0
2005-11-14 14:55:00,20.04,20.06,20.04,20.05,61500.0,13.3058,13.3191,13.3058,13.3124,61500.0
2005-11-14 15:00:00,20.05,20.06,20.04,20.06,93100.0,13.3124,13.3191,13.3058,13.3191,93100.0
2005-11-14 15:05:00,20.06,20.1,20.04,20.08,119000.0,13.3191,13.3456,13.3058,13.3324,119000.0
2005-11-14 15:10:00,20.09,20.09,20.02,20.06,114000.0,13.339,13.339,13.2925,13.3191,114000.0
2005-11-14 15:15:00,20.06,20.07,20.01,20.05,78100.0,13.3191,13.3257,13.2859,13.3124,78100.0
2005-11-14 15:20:00,20.04,20.04,20.0,20.02,69200.0,13.3058,13.3058,13.2792,13.2925,69200.0
2005-11-14 15:25:00,20.03,20.03,20.0,20.02,93800.0,13.2992,13.2992,13.2792,13.2925,93800.0
2005-11-14 15:30:00,20.02,20.05,20.02,20.05,108300.0,13.2925,13.3124,13.2925,13.3124,108300.0
2005-11-14 15:35:00,20.05,20.07,20.04,20.05,152200.0,13.3124,13.3257,13.3058,13.3124,152200.0
2005-11-14 15:40:00,20.05,20.1,20.01,20.03,176500.0,13.3124,13.3456,13.2859,13.2992,176500.0
2005-11-14 15:45:00,20.03,20.04,20.02,20.04,104300.0,13.2992,13.3058,13.2925,13.3058,104300.0
2005-11-14 15:50:00,20.03,20.04,20.02,20.03,90200.0,13.2992,13.3058,13.2925,13.2992,90200.0
2005-11-14 15:55:00,20.02,20.06,20.0,20.02,153700.0,13.2925,13.3191,13.2792,13.2925,153700.0
2005-11-15 09:30:00,19.87,19.87,19.57,19.71,353200.0,13.1929,13.1929,12.9937,13.0867,353200.0
2005-11-15 09:35:00,19.7,19.84,19.7,19.82,161900.0,13.0801,13.173,13.0801,13.1597,161900.0
2005-11-15 09:40:00,19.81,19.88,19.8,19.88,66600.0,13.1531,13.1996,13.1465,13.1996,66600.0
2005-11-15 09:45:00,19.87,19.89,19.84,19.89,99100.0,13.1929,13.2062,13.173,13.2062,99100.0
2005-11-15 09:50:00,19.89,19.94,19.84,19.9,55500.0,13.2062,13.2394,13.173,13.2128,55500.0
2005-11-15 09:55:00,19.92,19.96,19.87,19.94,54600.0,13.2261,13.2527,13.1929,13.2394,54600.0
2005-11-15 10:00:00,19.94,19.98,19.93,19.96,144300.0,13.2394,13.266,13.2328,13.2527,144300.0
2005-11-15 10:05:00,19.96,19.99,19.95,19.95,127900.0,13.2527,13.2726,13.246,13.246,127900.0
2005-11-15 10:10:00,19.96,19.97,19.93,19.95,56300.0,13.2527,13.2593,13.2328,13.246,56300.0
2005-11-15 10:15:00,19.95,19.96,19.92,19.94,53400.0,13.246,13.2527,13.2261,13.2394,53400.0
2005-11-15 10:20:00,19.94,19.97,19.94,19.95,64100.0,13.2394,13.2593,13.2394,13.246,64100.0
2005-11-15 10:25:00,19.95,19.97,19.95,19.95,26000.0,13.246,13.2593,13.246,13.246,26000.0
2005-11-15 10:30:00,19.96,19.98,19.94,19.95,60600.0,13.2527,13.266,13.2394,13.246,60600.0
2005-11-15 10:35:00,19.95,19.96,19.93,19.95,53500.0,13.246,13.2527,13.2328,13.246,53500.0
2005-11-15 10:40:00,19.96,19.99,19.95,19.99,129800.0,13.2527,13.2726,13.246,13.2726,129800.0
2005-11-15 10:45:00,19.98,20.02,19.97,20.0,261600.0,13.266,13.2925,13.2593,13.2792,261600.0
2005-11-15 10:50:00,20.0,20.06,19.98,20.04,81800.0,13.2792,13.3191,13.266,13.3058,81800.0
2005-11-15 10:55:00,20.03,20.03,19.98,20.01,73800.0,13.2992,13.2992,13.266,13.2859,73800.0
2005-11-15 11:00:00,20.01,20.02,20.0,20.01,25100.0,13.2859,13.2925,13.2792,13.2859,25100.0
2005-11-15 11:05:00,20.02,20.02,20.0,20.01,22300.0,13.2925,13.2925,13.2792,13.2859,22300.0
2005-11-15 11:10:00,20.0,20.01,19.98,19.98,146100.0,13.2792,13.2859,13.266,13.266,146100.0
2005-11-15 11:15:00,19.98,20.01,19.98,20.0,60400.0,13.266,13.2859,13.266,13.2792,60400.0
2005-11-15 11:20:00,20.0,20.01,20.0,20.0,52000.0,13.2792,13.2859,13.2792,13.2792,52000.0
2005-11-15 11:25:00,20.0,20.01,19.99,19.99,79000.0,13.2792,13.2859,13.2726,13.2726,79000.0
2005-11-15 11:30:00,19.99,20.01,19.97,20.0,57500.0,13.2726,13.2859,13.2593,13.2792,57500.0
2005-11-15 11:35:00,20.0,20.01,19.99,20.0,59300.0,13.2792,13.2859,13.2726,13.2792,59300.0
2005-11-15 11:40:00,20.0,20.02,19.99,20.02,56700.0,13.2792,13.2925,13.2726,13.2925,56700.0
2005-11-15 11:45:00,20.02,20.04,20.0,20.03,106500.0,13.2925,13.3058,13.2792,13.2992,106500.0
2005-11-15 11:50:00,20.03,20.05,20.02,20.03,37200.0,13.2992,13.3124,13.2925,13.2992,37200.0
2005-11-15 11:55:00,20.03,20.05,20.0,20.01,135800.0,13.2992,13.3124,13.2792,13.2859,135800.0
2005-11-15 12:00:00,20.01,20.03,20.0,20.02,24200.0,13.2859,13.2992,13.2792,13.2925,24200.0
2005-11-15 12:05:00,20.03,20.03,20.01,20.02,28300.0,13.2992,13.2992,13.2859,13.2925,28300.0
2005-11-15 12:10:00,20.02,20.02,20.0,20.01,28800.0,13.2925,13.2925,13.2792,13.2859,28800.0
2005-11-15 12:15:00,20.01,20.03,20.0,20.03,63000.0,13.2859,13.2992,13.2792,13.2992,63000.0
2005-11-15 12:20:00,20.03,20.04,20.01,20.03,33400.0,13.2992,13.3058,13.2859,13.2992,33400.0
2005-11-15 12:25:00,20.04,20.05,20.02,20.04,49000.0,13.3058,13.3124,13.2925,13.3058,49000.0
2005-11-15 12:30:00,20.05,20.05,20.03,20.05,39300.0,13.3124,13.3124,13.2992,13.3124,39300.0
2005-11-15 12:35:00,20.05,20.09,20.04,20.09,44200.0,13.3124,13.339,13.3058,13.339,44200.0
2005-11-15 12:40:00,20.09,20.13,20.08,20.13,80000.0,13.339,13.3656,13.3324,13.3656,80000.0
2005-11-15 12:45:00,20.14,20.14,20.07,20.08,67700.0,13.3722,13.3722,13.3257,13.3324,67700.0
2005-11-15 12:50:00,20.08,20.1,20.07,20.1,30300.0,13.3324,13.3456,13.3257,13.3456,30300.0
2005-11-15 12:55:00,20.1,20.1,20.07,20.09,23400.0,13.3456,13.3456,13.3257,13.339,23400.0
2005-11-15 13:00:00,20.09,20.12,20.08,20.11,57600.0,13.339,13.3589,13.3324,13.3523,57600.0
2005-11-15 13:05:00,20.11,20.12,20.08,20.1,77200.0,13.3523,13.3589,13.3324,13.3456,77200.0
2005-11-15 13:10:00,20.1,20.1,20.08,20.09,26700.0,13.3456,13.3456,13.3324,13.339,26700.0
2005-11-15 13:15:00,20.09,20.11,20.08,20.1,23600.0,13.339,13.3523,13.3324,13.3456,23600.0
2005-11-15 13:20:00,20.1,20.14,20.1,20.12,122600.0,13.3456,13.3722,13.3456,13.3589,122600.0
2005-11-15 13:25:00,20.12,20.12,20.08,20.1,73800.0,13.3589,13.3589,13.3324,13.3456,73800.0
2005-11-15 13:30:00,20.1,20.12,20.09,20.09,47500.0,13.3456,13.3589,13.339,13.339,47500.0
2005-11-15 13:35:00,20.1,20.1,20.06,20.08,52400.0,13.3456,13.3456,13.3191,13.3324,52400.0
2005-11-15 13:40:00,20.08,20.08,20.0,20.03,90800.0,13.3324,13.3324,13.2792,13.2992,90800.0
2005-11-15 13:45:00,20.03,20.07,20.03,20.06,63100.0,13.2992,13.3257,13.2992,13.3191,63100.0
2005-11-15 13:50:00,20.05,20.1,20.05,20.09,90200.0,13.3124,13.3456,13.3124,13.339,90200.0
2005-11-15 13:55:00,20.09,20.09,19.99,20.02,75400.0,13.339,13.339,13.2726,13.2925,75400.0
2005-11-15 14:00:00,20.01,20.01,19.99,20.0,97900.0,13.2859,13.2859,13.2726,13.2792,97900.0
2005-11-15 14:05:00,20.0,20.01,19.98,19.98,75200.0,13.2792,13.2859,13.266,13.266,75200.0
2005-11-15 14:10:00,19.98,19.99,19.95,19.95,53700.0,13.266,13.2726,13.246,13.246,53700.0
2005-11-15 14:15:00,19.96,20.0,19.95,19.99,99200.0,13.2527,13.2792,13.246,13.2726,99200.0
2005-11-15 14:20:00,19.99,20.0,19.97,20.0,96900.0,13.2726,13.2792,13.2593,13.2792,96900.0
2005-11-15 14:25:00,20.0,20.03,19.99,20.02,33200.0,13.2792,13.2992,13.2726,13.2925,33200.0
2005-11-15 14:30:00,20.03,20.03,20.0,20.01,36900.0,13.2992,13.2992,13.2792,13.2859,36900.0
2005-11-15 14:35:00,20.01,20.03,20.0,20.01,31500.0,13.2859,13.2992,13.2792,13.2859,31500.0
2005-11-15 14:40:00,20.02,20.03,19.99,20.0,69800.0,13.2925,13.2992,13.2726,13.2792,69800.0
2005-11-15 14:45:00,20.0,20.03,19.99,20.02,71000.0,13.2792,13.2992,13.2726,13.2925,71000.0
2005-11-15 14:50:00,20.01,20.02,19.97,20.01,74100.0,13.2859,13.2925,13.2593,13.2859,74100.0
2005-11-15 14:55:00,20.02,20.02,20.0,20.0,72900.0,13.2925,13.2925,13.2792,13.2792,72900.0
2005-11-15 15:00:00,20.0,20.03,19.97,19.97,145800.0,13.2792,13.2992,13.2593,13.2593,145800.0
2005-11-15 15:05:00,19.98,20.02,19.97,20.0,71900.0,13.266,13.2925,13.2593,13.2792,71900.0
2005-11-15 15:10:00,20.01,20.01,20.0,20.0,44500.0,13.2859,13.2859,13.2792,13.2792,44500.0
2005-11-15 15:15:00,20.0,20.03,20.0,20.02,62700.0,13.2792,13.2992,13.2792,13.2925,62700.0
2005-11-15 15:20:00,20.02,20.06,20.01,20.06,54600.0,13.2925,13.3191,13.2859,13.3191,54600.0
2005-11-15 15:25:00,20.06,20.06,20.02,20.02,83900.0,13.3191,13.3191,13.2925,13.2925,83900.0
2005-11-15 15:30:00,20.02,20.05,20.01,20.04,93100.0,13.2925,13.3124,13.2859,13.3058,93100.0
2005-11-15 15:35:00,20.05,20.05,20.02,20.03,93700.0,13.3124,13.3124,13.2925,13.2992,93700.0
2005-11-15 15:40:00,20.03,20.07,20.01,20.03,104900.0,13.2992,13.3257,13.2859,13.2992,104900.0
2005-11-15 15:45:00,20.03,20.04,20.0,20.02,84700.0,13.2992,13.3058,13.2792,13.2925,84700.0
2005-11-15 15:50:00,20.02,20.05,20.0,20.03,114900.0,13.2925,13.3124,13.2792,13.2992,114900.0
2005-11-15 15:55:00,20.04,20.09,20.02,20.06,344500.0,13.3058,13.339,13.2925,13.3191,344500.0
2005-11-16 09:30:00,20.06,20.1,20.04,20.06,208300.0,13.3191,13.3456,13.3058,13.3191,208300.0
2005-11-16 09:35:00,20.05,20.07,20.04,20.06,113200.0,13.3124,13.3257,13.3058,13.3191,113200.0
2005-11-16 09:40:00,20.07,20.07,20.04,20.07,91600.0,13.3257,13.3257,13.3058,13.3257,91600.0
2005-11-16 09:45:00,20.06,20.07,20.05,20.06,92200.0,13.3191,13.3257,13.3124,13.3191,92200.0
2005-11-16 09:50:00,20.06,20.08,20.05,20.08,148400.0,13.3191,13.3324,13.3124,13.3324,148400.0
2005-11-16 09:55:00,20.08,20.24,20.07,20.22,147200.0,13.3324,13.4386,13.3257,13.4253,147200.0
2005-11-16 10:00:00,20.22,20.24,20.17,20.18,125400.0,13.4253,13.4386,13.3921,13.3988,125400.0
2005-11-16 10:05:00,20.17,20.21,20.14,20.21,79700.0,13.3921,13.4187,13.3722,13.4187,79700.0
2005-11-16 10:10:00,20.21,20.21,20.12,20.13,72200.0,13.4187,13.4187,13.3589,13.3656,72200.0
2005-11-16 10:15:00,20.13,20.21,20.13,20.21,78400.0,13.3656,13.4187,13.3656,13.4187,78400.0
2005-11-16 10:20:00,20.2,20.22,20.18,20.22,64100.0,13.412,13.4253,13.3988,13.4253,64100.0
2005-11-16 10:25:00,20.24,20.26,20.22,20.24,173900.0,13.4386,13.4519,13.4253,13.4386,173900.0
2005-11-16 10:30:00,20.25,20.3,20.24,20.27,205100.0,13.4452,13.4784,13.4386,13.4585,205100.0
2005-11-16 10:35:00,20.28,20.3,20.18,20.19,163200.0,13.4652,13.4784,13.3988,13.4054,163200.0
2005-11-16 10:40:00,20.19,20.21,20.15,20.16,42500.0,13.4054,13.4187,13.3788,13.3855,42500.0
2005-11-16 10:45:00,20.16,20.26,20.16,20.2,87000.0,13.3855,13.4519,13.3855,13.412,87000.0
2005-11-16 10:50:00,20.19,20.21,20.18,20.21,50200.0,13.4054,13.4187,13.3988,13.4187,50200.0
2005-11-16 10:55:00,20.21,20.28,20.2,20.26,43000.0,13.4187,13.4652,13.412,13.4519,43000.0
2005-11-16 11:00:00,20.26,20.26,20.2,20.2,61900.0,13.4519,13.4519,13.412,13.412,61900.0
2005-11-16 11:05:00,20.2,20.21,20.15,20.17,97000.0,13.412,13.4187,13.3788,13.3921,97000.0
2005-11-16 11:10:00,20.17,20.19,20.17,20.17,92700.0,13.3921,13.4054,13.3921,13.3921,92700.0
2005-11-16 11:15:00,20.17,20.2,20.16,20.18,90700.0,13.3921,13.412,13.3855,13.3988,90700.0
2005-11-16 11:20:00,20.19,20.25,20.17,20.25,88800.0,13.4054,13.4452,13.3921,13.4452,88800.0
2005-11-16 11:25:00,20.24,20.24,20.19,20.23,55500.0,13.4386,13.4386,13.4054,13.432,55500.0
2005-11-16 11:30:00,20.22,20.23,20.19,20.19,25700.0,13.4253,13.432,13.4054,13.4054,25700.0
2005-11-16 11:35:00,20.19,20.22,20.18,20.22,52300.0,13.4054,13.4253,13.3988,13.4253,52300.0
2005-11-16 11:40:00,20.21,20.23,20.19,20.22,54200.0,13.4187,13.432,13.4054,13.4253,54200.0
2005-11-16 11:45:00,20.22,20.25,20.21,20.24,34800.0,13.4253,13.4452,13.4187,13.4386,34800.0
2005-11-16 11:50:00,20.24,20.26,20.23,20.25,37100.0,13.4386,13.4519,13.432,13.4452,37100.0
2005-11-16 11:55:00,20.25,20.26,20.23,20.26,46100.0,13.4452,13.4519,13.432,13.4519,46100.0
2005-11-16 12:00:00,20.26,20.29,20.25,20.25,50400.0,13.4519,13.4718,13.4452,13.4452,50400.0
2005-11-16 12:05:00,20.26,20.26,20.25,20.25,31800.0,13.4519,13.4519,13.4452,13.4452,31800.0
2005-11-16 12:10:00,20.25,20.29,20.25,20.28,26400.0,13.4452,13.4718,13.4452,13.4652,26400.0
2005-11-16 12:15:00,20.27,20.28,20.26,20.27,38200.0,13.4585,13.4652,13.4519,13.4585,38200.0
2005-11-16 12:20:00,20.27,20.3,20.26,20.26,55900.0,13.4585,13.4784,13.4519,13.4519,55900.0
2005-11-16 12:25:00,20.27,20.28,20.25,20.26,54200.0,13.4585,13.4652,13.4452,13.4519,54200.0
2005-11-16 12:30:00,20.26,20.27,20.25,20.27,31000.0,13.4519,13.4585,13.4452,13.4585,31000.0
2005-11-16 12:35:00,20.27,20.33,20.27,20.3,155100.0,13.4585,13.4984,13.4585,13.4784,155100.0
2005-11-16 12:40:00,20.3,20.31,20.28,20.29,29900.0,13.4784,13.4851,13.4652,13.4718,29900.0
2005-11-16 12:45:00,20.29,20.35,20.29,20.31,71600.0,13.4718,13.5116,13.4718,13.4851,71600.0
2005-11-16 12:50:00,20.31,20.31,20.3,20.31,33200.0,13.4851,13.4851,13.4784,13.4851,33200.0
2005-11-16 12:55:00,20.32,20.33,20.3,20.3,36500.0,13.4917,13.4984,13.4784,13.4784,36500.0
2005-11-16 13:00:00,20.3,20.3,20.26,20.26,28300.0,13.4784,13.4784,13.4519,13.4519,28300.0
2005-11-16 13:05:00,20.26,20.27,20.25,20.25,22300.0,13.4519,13.4585,13.4452,13.4452,22300.0
2005-11-16 13:10:00,20.25,20.26,20.23,20.24,56700.0,13.4452,13.4519,13.432,13.4386,56700.0
2005-11-16 13:15:00,20.24,20.25,20.23,20.23,13800.0,13.4386,13.4452,13.432,13.432,13800.0
2005-11-16 13:20:00,20.23,20.25,20.22,20.24,41300.0,13.432,13.4452,13.4253,13.4386,41300.0
2005-11-16 13:25:00,20.24,20.25,20.22,20.24,27900.0,13.4386,13.4452,13.4253,13.4386,27900.0
2005-11-16 13:30:00,20.24,20.25,20.23,20.24,22500.0,13.4386,13.4452,13.432,13.4386,22500.0
2005-11-16 13:35:00,20.24,20.25,20.23,20.23,37500.0,13.4386,13.4452,13.432,13.432,37500.0
2005-11-16 13:40:00,20.24,20.25,20.18,20.2,33900.0,13.4386,13.4452,13.3988,13.412,33900.0
2005-11-16 13:45:00,20.18,20.21,20.18,20.2,14400.0,13.3988,13.4187,13.3988,13.412,14400.0
2005-11-16 13:50:00,20.19,20.23,20.19,20.21,29400.0,13.4054,13.432,13.4054,13.4187,29400.0
2005-11-16 13:55:00,20.21,20.22,20.2,20.2,11200.0,13.4187,13.4253,13.412,13.412,11200.0
2005-11-16 14:00:00,20.21,20.23,20.2,20.21,102000.0,13.4187,13.432,13.412,13.4187,102000.0
2005-11-16 14:05:00,20.22,20.22,20.19,20.2,107000.0,13.4253,13.4253,13.4054,13.412,107000.0
2005-11-16 14:10:00,20.19,20.2,20.18,20.19,28900.0,13.4054,13.412,13.3988,13.4054,28900.0
2005-11-16 14:15:00,20.2,20.2,20.18,20.2,39500.0,13.412,13.412,13.3988,13.412,39500.0
2005-11-16 14:20:00,20.19,20.2,20.18,20.19,69600.0,13.4054,13.412,13.3988,13.4054,69600.0
2005-11-16 14:25:00,20.18,20.19,20.17,20.19,64300.0,13.3988,13.4054,13.3921,13.4054,64300.0
2005-11-16 14:30:00,20.18,20.19,20.16,20.17,63100.0,13.3988,13.4054,13.3855,13.3921,63100.0
2005-11-16 14:35:00,20.18,20.19,20.16,20.19,38100.0,13.3988,13.4054,13.3855,13.4054,38100.0
2005-11-16 14:40:00,20.18,20.2,20.18,20.19,72900.0,13.3988,13.412,13.3988,13.4054,72900.0
2005-11-16 14:45:00,20.19,20.22,20.19,20.22,99800.0,13.4054,13.4253,13.4054,13.4253,99800.0
2005-11-16 14:50:00,20.22,20.22,20.2,20.22,38600.0,13.4253,13.4253,13.412,13.4253,38600.0
2005-11-16 14:55:00,20.21,20.27,20.21,20.23,88200.0,13.4187,13.4585,13.4187,13.432,88200.0
2005-11-16 15:00:00,20.23,20.26,20.22,20.24,146100.0,13.432,13.4519,13.4253,13.4386,146100.0
2005-11-16 15:05:00,20.24,20.24,20.2,20.22,64100.0,13.4386,13.4386,13.412,13.4253,64100.0
2005-11-16 15:10:00,20.23,20.23,20.19,20.22,139800.0,13.432,13.432,13.4054,13.4253,139800.0
2005-11-16 15:15:00,20.22,20.27,20.2,20.26,52200.0,13.4253,13.4585,13.412,13.4519,52200.0
2005-11-16 15:20:00,20.26,20.32,20.25,20.32,129700.0,13.4519,13.4917,13.4452,13.4917,129700.0
2005-11-16 15:25:00,20.3,20.39,20.3,20.33,178600.0,13.4784,13.5382,13.4784,13.4984,178600.0
2005-11-16 15:30:00,20.34,20.37,20.28,20.28,114300.0,13.505,13.5249,13.4652,13.4652,114300.0
2005-11-16 15:35:00,20.28,20.29,20.26,20.29,66800.0,13.4652,13.4718,13.4519,13.4718,66800.0
2005-11-16 15:40:00,20.29,20.36,20.29,20.31,139800.0,13.4718,13.5183,13.4718,13.4851,139800.0
2005-11-16 15:45:00,20.32,20.33,20.29,20.31,139500.0,13.4917,13.4984,13.4718,13.4851,139500.0
2005-11-16 15:50:00,20.31,20.38,20.3,20.36,237600.0,13.4851,13.5316,13.4784,13.5183,237600.0
2005-11-16 15:55:00,20.36,20.41,20.35,20.41,380200.0,13.5183,13.5515,13.5116,13.5515,380200.0
2005-11-17 09:30:00,20.5,20.53,20.47,20.53,303700.0,13.6112,13.6311,13.5913,13.6311,303700.0
2005-11-17 09:35:00,20.52,20.53,20.39,20.43,125200.0,13.6245,13.6311,13.5382,13.5647,125200.0
2005-11-17 09:40:00,20.42,20.47,20.38,20.45,73100.0,13.5581,13.5913,13.5316,13.578,73100.0
2005-11-17 09:45:00,20.46,20.53,20.45,20.51,157800.0,13.5847,13.6311,13.578,13.6179,157800.0
2005-11-17 09:50:00,20.52,20.53,20.51,20.52,97500.0,13.6245,13.6311,13.6179,13.6245,97500.0
2005-11-17 09:55:00,20.52,20.53,20.47,20.48,193800.0,13.6245,13.6311,13.5913,13.5979,193800.0
2005-11-17 10:00:00,20.47,20.49,20.41,20.46,80800.0,13.5913,13.6046,13.5515,13.5847,80800.0
2005-11-17 10:05:00,20.47,20.49,20.42,20.43,91200.0,13.5913,13.6046,13.5581,13.5647,91200.0
2005-11-17 10:10:00,20.43,20.46,20.42,20.45,56400.0,13.5647,13.5847,13.5581,13.578,56400.0
2005-11-17 10:15:00,20.45,20.51,20.44,20.51,87100.0,13.578,13.6179,13.5714,13.6179,87100.0
2005-11-17 10:20:00,20.51,20.52,20.45,20.45,69000.0,13.6179,13.6245,13.578,13.578,69000.0
2005-11-17 10:25:00,20.45,20.48,20.43,20.48,56700.0,13.578,13.5979,13.5647,13.5979,56700.0
2005-11-17 10:30:00,20.48,20.48,20.4,20.46,409800.0,13.5979,13.5979,13.5448,13.5847,409800.0
2005-11-17 10:35:00,20.45,20.49,20.44,20.49,238400.0,13.578,13.6046,13.5714,13.6046,238400.0
2005-11-17 10:40:00,20.49,20.51,20.48,20.5,119100.0,13.6046,13.6179,13.5979,13.6112,119100.0
2005-11-17 10:45:00,20.51,20.51,20.48,20.51,201500.0,13.6179,13.6179,13.5979,13.6179,201500.0
2005-11-17 10:50:00,20.51,20.55,20.51,20.52,126800.0,13.6179,13.6444,13.6179,13.6245,126800.0
2005-11-17 10:55:00,20.52,20.56,20.5,20.55,156200.0,13.6245,13.6511,13.6112,13.6444,156200.0
2005-11-17 11:00:00,20.55,20.57,20.52,20.56,169900.0,13.6444,13.6577,13.6245,13.6511,169900.0
2005-11-17 11:05:00,20.56,20.59,20.56,20.58,126200.0,13.6511,13.671,13.6511,13.6643,126200.0
2005-11-17 11:10:00,20.58,20.6,20.57,20.59,98800.0,13.6643,13.6776,13.6577,13.671,98800.0
2005-11-17 11:15:00,20.59,20.7,20.59,20.66,319600.0,13.671,13.744,13.671,13.7175,319600.0
2005-11-17 11:20:00,20.66,20.73,20.65,20.72,118800.0,13.7175,13.7639,13.7108,13.7573,118800.0
2005-11-17 11:25:00,20.72,20.72,20.61,20.67,139100.0,13.7573,13.7573,13.6843,13.7241,139100.0
2005-11-17 11:30:00,20.67,20.68,20.56,20.56,92700.0,13.7241,13.7307,13.6511,13.6511,92700.0
2005-11-17 11:35:00,20.57,20.62,20.56,20.59,91800.0,13.6577,13.6909,13.6511,13.671,91800.0
2005-11-17 11:40:00,20.59,20.6,20.57,20.57,34100.0,13.671,13.6776,13.6577,13.6577,34100.0
2005-11-17 11:45:00,20.57,20.58,20.54,20.55,70900.0,13.6577,13.6643,13.6378,13.6444,70900.0
2005-11-17 11:50:00,20.56,20.58,20.54,20.58,115500.0,13.6511,13.6643,13.6378,13.6643,115500.0
2005-11-17 11:55:00,20.57,20.59,20.55,20.55,82300.0,13.6577,13.671,13.6444,13.6444,82300.0
2005-11-17 12:00:00,20.55,20.57,20.55,20.57,112100.0,13.6444,13.6577,13.6444,13.6577,112100.0
2005-11-17 12:05:00,20.58,20.59,20.56,20.58,80500.0,13.6643,13.671,13.6511,13.6643,80500.0
2005-11-17 12:10:00,20.57,20.62,20.56,20.57,66700.0,13.6577,13.6909,13.6511,13.6577,66700.0
2005-11-17 12:15:00,20.58,20.6,20.56,20.57,66000.0,13.6643,13.6776,13.6511,13.6577,66000.0
2005-11-17 12:20:00,20.57,20.6,20.55,20.6,107700.0,13.6577,13.6776,13.6444,13.6776,107700.0
2005-11-17 12:25:00,20.6,20.61,20.56,20.6,90600.0,13.6776,13.6843,13.6511,13.6776,90600.0
2005-11-17 12:30:00,20.6,20.63,20.59,20.6,94400.0,13.6776,13.6975,13.671,13.6776,94400.0
2005-11-17 12:35:00,20.59,20.62,20.59,20.59,39200.0,13.671,13.6909,13.671,13.671,39200.0
2005-11-17 12:40:00,20.6,20.6,20.59,20.59,35800.0,13.6776,13.6776,13.671,13.671,35800.0
2005-11-17 12:45:00,20.59,20.63,20.59,20.62,31200.0,13.671,13.6975,13.671,13.6909,31200.0
2005-11-17 12:50:00,20.64,20.67,20.62,20.62,128000.0,13.7042,13.7241,13.6909,13.6909,128000.0
2005-11-17 12:55:00,20.63,20.69,20.6,20.67,316200.0,13.6975,13.7374,13.6776,13.7241,316200.0
2005-11-17 13:00:00,20.68,20.72,20.67,20.7,193300.0,13.7307,13.7573,13.7241,13.744,193300.0
2005-11-17 13:05:00,20.69,20.72,20.67,20.68,215800.0,13.7374,13.7573,13.7241,13.7307,215800.0
2005-11-17 13:10:00,20.68,20.69,20.64,20.65,75700.0,13.7307,13.7374,13.7042,13.7108,75700.0
2005-11-17 13:15:00,20.65,20.68,20.65,20.67,45300.0,13.7108,13.7307,13.7108,13.7241,45300.0
2005-11-17 13:20:00,20.68,20.68,20.65,20.66,69600.0,13.7307,13.7307,13.7108,13.7175,69600.0
2005-11-17 13:25:00,20.66,20.68,20.65,20.65,57400.0,13.7175,13.7307,13.7108,13.7108,57400.0
2005-11-17 13:30:00,20.65,20.68,20.65,20.66,160700.0,13.7108,13.7307,13.7108,13.7175,160700.0
2005-11-17 13:35:00,20.66,20.68,20.66,20.68,55400.0,13.7175,13.7307,13.7175,13.7307,55400.0
2005-11-17 13:40:00,20.69,20.73,20.69,20.73,144200.0,13.7374,13.7639,13.7374,13.7639,144200.0
2005-11-17 13:45:00,20.73,20.74,20.69,20.7,122000.0,13.7639,13.7706,13.7374,13.744,122000.0
2005-11-17 13:50:00,20.7,20.73,20.69,20.72,82400.0,13.744,13.7639,13.7374,13.7573,82400.0
2005-11-17 13:55:00,20.72,20.74,20.72,20.74,282400.0,13.7573,13.7706,13.7573,13.7706,282400.0
2005-11-17 14:00:00,20.74,20.74,20.72,20.74,90600.0,13.7706,13.7706,13.7573,13.7706,90600.0
2005-11-17 14:05:00,20.74,20.75,20.72,20.75,189200.0,13.7706,13.7772,13.7573,13.7772,189200.0
2005-11-17 14:10:00,20.75,20.77,20.74,20.76,218100.0,13.7772,13.7905,13.7706,13.7839,218100.0
2005-11-17 14:15:00,20.77,20.77,20.74,20.77,129000.0,13.7905,13.7905,13.7706,13.7905,129000.0
2005-11-17 14:20:00,20.77,20.81,20.77,20.81,135500.0,13.7905,13.8171,13.7905,13.8171,135500.0
2005-11-17 14:25:00,20.81,20.82,20.76,20.79,93500.0,13.8171,13.8237,13.7839,13.8038,93500.0
2005-11-17 14:30:00,20.79,20.85,20.78,20.82,136800.0,13.8038,13.8436,13.7971,13.8237,136800.0
2005-11-17 14:35:00,20.83,20.87,20.75,20.86,196000.0,13.8303,13.8569,13.7772,13.8503,196000.0
2005-11-17 14:40:00,20.86,20.86,20.77,20.77,174200.0,13.8503,13.8503,13.7905,13.7905,174200.0
2005-11-17 14:45:00,20.78,20.86,20.77,20.86,420100.0,13.7971,13.8503,13.7905,13.8503,420100.0
2005-11-17 14:50:00,20.85,20.87,20.82,20.85,123300.0,13.8436,13.8569,13.8237,13.8436,123300.0
2005-11-17 14:55:00,20.85,20.86,20.81,20.83,97700.0,13.8436,13.8503,13.8171,13.8303,97700.0
2005-11-17 15:00:00,20.82,20.85,20.82,20.84,80600.0,13.8237,13.8436,13.8237,13.837,80600.0
2005-11-17 15:05:00,20.84,20.86,20.8,20.85,131200.0,13.837,13.8503,13.8104,13.8436,131200.0
2005-11-17 15:10:00,20.85,20.86,20.82,20.85,155200.0,13.8436,13.8503,13.8237,13.8436,155200.0
2005-11-17 15:15:00,20.85,20.87,20.84,20.85,163000.0,13.8436,13.8569,13.837,13.8436,163000.0
2005-11-17 15:20:00,20.84,20.87,20.84,20.86,146200.0,13.837,13.8569,13.837,13.8503,146200.0
2005-11-17 15:25:00,20.85,20.87,20.82,20.85,176100.0,13.8436,13.8569,13.8237,13.8436,176100.0
2005-11-17 15:30:00,20.83,20.85,20.81,20.83,156200.0,13.8303,13.8436,13.8171,13.8303,156200.0
2005-11-17 15:35:00,20.83,20.84,20.76,20.77,197300.0,13.8303,13.837,13.7839,13.7905,197300.0
2005-11-17 15:40:00,20.76,20.82,20.76,20.81,306400.0,13.7839,13.8237,13.7839,13.8171,306400.0
2005-11-17 15:45:00,20.81,20.85,20.8,20.85,239200.0,13.8171,13.8436,13.8104,13.8436,239200.0
2005-11-17 15:50:00,20.84,20.85,20.82,20.85,319500.0,13.837,13.8436,13.8237,13.8436,319500.0
2005-11-17 15:55:00,20.85,20.87,20.83,20.86,195900.0,13.8436,13.8569,13.8303,13.8503,195900.0
2005-11-18 09:30:00,20.98,20.98,20.65,20.89,801900.0,13.9299,13.9299,13.7108,13.8702,801900.0
2005-11-18 09:35:00,20.87,20.98,20.86,20.97,292700.0,13.8569,13.9299,13.8503,13.9233,292700.0
2005-11-18 09:40:00,20.97,20.99,20.94,20.97,163000.0,13.9233,13.9366,13.9034,13.9233,163000.0
2005-11-18 09:45:00,20.97,20.98,20.93,20.94,273700.0,13.9233,13.9299,13.8967,13.9034,273700.0
2005-11-18 09:50:00,20.93,20.95,20.92,20.92,89300.0,13.8967,13.91,13.8901,13.8901,89300.0
2005-11-18 09:55:00,20.92,20.95,20.9,20.94,155900.0,13.8901,13.91,13.8768,13.9034,155900.0
2005-11-18 10:00:00,20.94,20.97,20.93,20.94,237200.0,13.9034,13.9233,13.8967,13.9034,237200.0
2005-11-18 10:05:00,20.94,20.98,20.94,20.97,168100.0,13.9034,13.9299,13.9034,13.9233,168100.0
2005-11-18 10:10:00,20.96,20.99,20.96,20.98,146600.0,13.9166,13.9366,13.9166,13.9299,146600.0
2005-11-18 10:15:00,20.97,20.98,20.95,20.95,222700.0,13.9233,13.9299,13.91,13.91,222700.0
2005-11-18 10:20:00,20.96,20.96,20.94,20.95,80100.0,13.9166,13.9166,13.9034,13.91,80100.0
2005-11-18 10:25:00,20.95,20.96,20.89,20.91,206900.0,13.91,13.9166,13.8702,13.8835,206900.0
2005-11-18 10:30:00,20.92,20.92,20.9,20.91,121000.0,13.8901,13.8901,13.8768,13.8835,121000.0
2005-11-18 10:35:00,20.91,20.91,20.81,20.89,224300.0,13.8835,13.8835,13.8171,13.8702,224300.0
2005-11-18 10:40:00,20.87,20.89,20.78,20.82,200000.0,13.8569,13.8702,13.7971,13.8237,200000.0
2005-11-18 10:45:00,20.82,20.9,20.78,20.81,372800.0,13.8237,13.8768,13.7971,13.8171,372800.0
2005-11-18 10:50:00,20.81,20.87,20.79,20.83,162700.0,13.8171,13.8569,13.8038,13.8303,162700.0
2005-11-18 10:55:00,20.83,20.83,20.8,20.81,130900.0,13.8303,13.8303,13.8104,13.8171,130900.0
2005-11-18 11:00:00,20.8,20.83,20.79,20.81,105900.0,13.8104,13.8303,13.8038,13.8171,105900.0
2005-11-18 11:05:00,20.81,20.84,20.8,20.83,102500.0,13.8171,13.837,13.8104,13.8303,102500.0
2005-11-18 11:10:00,20.83,20.87,20.82,20.87,126700.0,13.8303,13.8569,13.8237,13.8569,126700.0
2005-11-18 11:15:00,20.86,20.89,20.86,20.88,61000.0,13.8503,13.8702,13.8503,13.8635,61000.0
2005-11-18 11:20:00,20.88,20.88,20.85,20.85,84500.0,13.8635,13.8635,13.8436,13.8436,84500.0
2005-11-18 11:25:00,20.85,20.88,20.83,20.85,130100.0,13.8436,13.8635,13.8303,13.8436,130100.0
2005-11-18 11:30:00,20.84,20.87,20.83,20.84,98400.0,13.837,13.8569,13.8303,13.837,98400.0
2005-11-18 11:35:00,20.85,20.85,20.8,20.83,104400.0,13.8436,13.8436,13.8104,13.8303,104400.0
2005-11-18 11:40:00,20.83,20.86,20.82,20.86,101300.0,13.8303,13.8503,13.8237,13.8503,101300.0
2005-11-18 11:45:00,20.85,20.86,20.82,20.85,48900.0,13.8436,13.8503,13.8237,13.8436,48900.0
2005-11-18 11:50:00,20.85,20.86,20.84,20.85,18000.0,13.8436,13.8503,13.837,13.8436,18000.0
2005-11-18 11:55:00,20.84,20.86,20.84,20.85,40300.0,13.837,13.8503,13.837,13.8436,40300.0
2005-11-18 12:00:00,20.85,20.86,20.85,20.86,34700.0,13.8436,13.8503,13.8436,13.8503,34700.0
2005-11-18 12:05:00,20.85,20.89,20.85,20.88,44700.0,13.8436,13.8702,13.8436,13.8635,44700.0
2005-11-18 12:10:00,20.89,20.91,20.88,20.9,94700.0,13.8702,13.8835,13.8635,13.8768,94700.0
2005-11-18 12:15:00,20.9,20.91,20.89,20.9,48000.0,13.8768,13.8835,13.8702,13.8768,48000.0
2005-11-18 12:20:00,20.9,20.9,20.88,20.88,28200.0,13.8768,13.8768,13.8635,13.8635,28200.0
2005-11-18 12:25:00,20.88,20.9,20.88,20.88,59800.0,13.8635,13.8768,13.8635,13.8635,59800.0
2005-11-18 12:30:00,20.88,20.9,20.88,20.88,79400.0,13.8635,13.8768,13.8635,13.8635,79400.0
2005-11-18 12:35:00,20.89,20.9,20.85,20.85,106500.0,13.8702,13.8768,13.8436,13.8436,106500.0
2005-11-18 12:40:00,20.87,20.87,20.83,20.84,52300.0,13.8569,13.8569,13.8303,13.837,52300.0
2005-11-18 12:45:00,20.83,20.83,20.81,20.82,46400.0,13.8303,13.8303,13.8171,13.8237,46400.0
2005-11-18 12:50:00,20.83,20.83,20.79,20.81,57100.0,13.8303,13.8303,13.8038,13.8171,57100.0
2005-11-18 12:55:00,20.82,20.84,20.8,20.83,34700.0,13.8237,13.837,13.8104,13.8303,34700.0
2005-11-18 13:00:00,20.83,20.88,20.83,20.86,111000.0,13.8303,13.8635,13.8303,13.8503,111000.0
2005-11-18 13:05:00,20.86,20.88,20.85,20.85,40600.0,13.8503,13.8635,13.8436,13.8436,40600.0
2005-11-18 13:10:00,20.86,20.86,20.83,20.84,52800.0,13.8503,13.8503,13.8303,13.837,52800.0
2005-11-18 13:15:00,20.83,20.85,20.82,20.84,117200.0,13.8303,13.8436,13.8237,13.837,117200.0
2005-11-18 13:20:00,20.83,20.86,20.83,20.85,36300.0,13.8303,13.8503,13.8303,13.8436,36300.0
2005-11-18 13:25:00,20.84,20.86,20.84,20.85,48400.0,13.837,13.8503,13.837,13.8436,48400.0
2005-11-18 13:30:00,20.85,20.85,20.83,20.84,31400.0,13.8436,13.8436,13.8303,13.837,31400.0
2005-11-18 13:35:00,20.85,20.87,20.84,20.85,60000.0,13.8436,13.8569,13.837,13.8436,60000.0
2005-11-18 13:40:00,20.86,20.86,20.84,20.85,56700.0,13.8503,13.8503,13.837,13.8436,56700.0
2005-11-18 13:45:00,20.85,20.86,20.84,20.85,52400.0,13.8436,13.8503,13.837,13.8436,52400.0
2005-11-18 13:50:00,20.85,20.86,20.84,20.86,20500.0,13.8436,13.8503,13.837,13.8503,20500.0
2005-11-18 13:55:00,20.86,20.87,20.85,20.87,84200.0,13.8503,13.8569,13.8436,13.8569,84200.0
2005-11-18 14:00:00,20.87,20.89,20.86,20.88,99000.0,13.8569,13.8702,13.8503,13.8635,99000.0
2005-11-18 14:05:00,20.89,20.89,20.86,20.88,80100.0,13.8702,13.8702,13.8503,13.8635,80100.0
2005-11-18 14:10:00,20.88,20.92,20.87,20.91,82200.0,13.8635,13.8901,13.8569,13.8835,82200.0
2005-11-18 14:15:00,20.92,20.92,20.9,20.92,58100.0,13.8901,13.8901,13.8768,13.8901,58100.0
2005-11-18 14:20:00,20.91,20.92,20.89,20.91,91400.0,13.8835,13.8901,13.8702,13.8835,91400.0
2005-11-18 14:25:00,20.91,20.92,20.87,20.87,109100.0,13.8835,13.8901,13.8569,13.8569,109100.0
2005-11-18 14:30:00,20.87,20.89,20.85,20.89,47000.0,13.8569,13.8702,13.8436,13.8702,47000.0
2005-11-18 14:35:00,20.9,20.9,20.88,20.9,44900.0,13.8768,13.8768,13.8635,13.8768,44900.0
2005-11-18 14:40:00,20.9,20.91,20.89,20.9,38500.0,13.8768,13.8835,13.8702,13.8768,38500.0
2005-11-18 14:45:00,20.9,20.92,20.9,20.9,71000.0,13.8768,13.8901,13.8768,13.8768,71000.0
2005-11-18 14:50:00,20.9,20.92,20.9,20.91,65900.0,13.8768,13.8901,13.8768,13.8835,65900.0
2005-11-18 14:55:00,20.91,20.92,20.9,20.91,72500.0,13.8835,13.8901,13.8768,13.8835,72500.0
2005-11-18 15:00:00,20.91,20.92,20.9,20.91,33200.0,13.8835,13.8901,13.8768,13.8835,33200.0
2005-11-18 15:05:00,20.91,20.93,20.9,20.92,66700.0,13.8835,13.8967,13.8768,13.8901,66700.0
2005-11-18 15:10:00,20.93,20.95,20.91,20.95,124500.0,13.8967,13.91,13.8835,13.91,124500.0
2005-11-18 15:15:00,20.94,20.95,20.92,20.93,123000.0,13.9034,13.91,13.8901,13.8967,123000.0
2005-11-18 15:20:00,20.93,20.95,20.93,20.93,121900.0,13.8967,13.91,13.8967,13.8967,121900.0
2005-11-18 15:25:00,20.93,20.94,20.9,20.91,134900.0,13.8967,13.9034,13.8768,13.8835,134900.0
2005-11-18 15:30:00,20.91,20.93,20.89,20.9,201000.0,13.8835,13.8967,13.8702,13.8768,201000.0
2005-11-18 15:35:00,20.9,20.92,20.9,20.91,83700.0,13.8768,13.8901,13.8768,13.8835,83700.0
2005-11-18 15:40:00,20.91,20.96,20.91,20.95,138100.0,13.8835,13.9166,13.8835,13.91,138100.0
2005-11-18 15:45:00,20.95,20.95,20.91,20.92,120500.0,13.91,13.91,13.8835,13.8901,120500.0
2005-11-18 15:50:00,20.93,20.95,20.91,20.95,340300.0,13.8967,13.91,13.8835,13.91,340300.0
2005-11-18 15:55:00,20.96,20.97,20.92,20.95,303600.0,13.9166,13.9233,13.8901,13.91,303600.0
2005-11-21 09:30:00,20.5,20.74,20.26,20.71,452100.0,13.6112,13.7706,13.4519,13.7507,452100.0
2005-11-21 09:35:00,20.71,20.72,20.61,20.63,135800.0,13.7507,13.7573,13.6843,13.6975,135800.0
2005-11-21 09:40:00,20.63,20.63,20.5,20.5,157600.0,13.6975,13.6975,13.6112,13.6112,157600.0
2005-11-21 09:45:00,20.51,20.52,20.39,20.47,265600.0,13.6179,13.6245,13.5382,13.5913,265600.0
2005-11-21 09:50:00,20.47,20.5,20.43,20.46,151600.0,13.5913,13.6112,13.5647,13.5847,151600.0
2005-11-21 09:55:00,20.44,20.47,20.41,20.42,112900.0,13.5714,13.5913,13.5515,13.5581,112900.0
2005-11-21 10:00:00,20.42,20.49,20.42,20.45,146700.0,13.5581,13.6046,13.5581,13.578,146700.0
2005-11-21 10:05:00,20.45,20.48,20.43,20.44,146400.0,13.578,13.5979,13.5647,13.5714,146400.0
2005-11-21 10:10:00,20.44,20.53,20.42,20.46,78800.0,13.5714,13.6311,13.5581,13.5847,78800.0
2005-11-21 10:15:00,20.47,20.56,20.46,20.53,76300.0,13.5913,13.6511,13.5847,13.6311,76300.0
2005-11-21 10:20:00,20.53,20.56,20.52,20.56,33800.0,13.6311,13.6511,13.6245,13.6511,33800.0
2005-11-21 10:25:00,20.56,20.56,20.51,20.54,69900.0,13.6511,13.6511,13.6179,13.6378,69900.0
2005-11-21 10:30:00,20.55,20.57,20.54,20.56,45900.0,13.6444,13.6577,13.6378,13.6511,45900.0
2005-11-21 10:35:00,20.56,20.6,20.54,20.58,78800.0,13.6511,13.6776,13.6378,13.6643,78800.0
2005-11-21 10:40:00,20.59,20.59,20.56,20.56,41300.0,13.671,13.671,13.6511,13.6511,41300.0
2005-11-21 10:45:00,20.57,20.57,20.55,20.55,54500.0,13.6577,13.6577,13.6444,13.6444,54500.0
2005-11-21 10:50:00,20.55,20.57,20.53,20.55,123400.0,13.6444,13.6577,13.6311,13.6444,123400.0
2005-11-21 10:55:00,20.54,20.56,20.53,20.56,73200.0,13.6378,13.6511,13.6311,13.6511,73200.0
2005-11-21 11:00:00,20.57,20.57,20.54,20.54,58400.0,13.6577,13.6577,13.6378,13.6378,58400.0
2005-11-21 11:05:00,20.54,20.55,20.54,20.54,32800.0,13.6378,13.6444,13.6378,13.6378,32800.0
2005-11-21 11:10:00,20.55,20.55,20.49,20.51,158800.0,13.6444,13.6444,13.6046,13.6179,158800.0
2005-11-21 11:15:00,20.51,20.51,20.47,20.5,84900.0,13.6179,13.6179,13.5913,13.6112,84900.0
2005-11-21 11:20:00,20.5,20.53,20.5,20.52,47000.0,13.6112,13.6311,13.6112,13.6245,47000.0
2005-11-21 11:25:00,20.51,20.54,20.5,20.52,74400.0,13.6179,13.6378,13.6112,13.6245,74400.0
2005-11-21 11:30:00,20.52,20.53,20.48,20.48,124500.0,13.6245,13.6311,13.5979,13.5979,124500.0
2005-11-21 11:35:00,20.49,20.49,20.48,20.48,52700.0,13.6046,13.6046,13.5979,13.5979,52700.0
2005-11-21 11:40:00,20.48,20.52,20.48,20.52,101000.0,13.5979,13.6245,13.5979,13.6245,101000.0
2005-11-21 11:45:00,20.52,20.52,20.49,20.5,96400.0,13.6245,13.6245,13.6046,13.6112,96400.0
2005-11-21 11:50:00,20.5,20.52,20.48,20.5,50500.0,13.6112,13.6245,13.5979,13.6112,50500.0
2005-11-21 11:55:00,20.5,20.52,20.5,20.51,54700.0,13.6112,13.6245,13.6112,13.6179,54700.0
2005-11-21 12:00:00,20.52,20.53,20.51,20.52,76400.0,13.6245,13.6311,13.6179,13.6245,76400.0
2005-11-21 12:05:00,20.51,20.52,20.49,20.5,57000.0,13.6179,13.6245,13.6046,13.6112,57000.0
2005-11-21 12:10:00,20.5,20.51,20.49,20.51,27500.0,13.6112,13.6179,13.6046,13.6179,27500.0
2005-11-21 12:15:00,20.51,20.52,20.5,20.51,57000.0,13.6179,13.6245,13.6112,13.6179,57000.0
2005-11-21 12:20:00,20.52,20.59,20.51,20.57,59500.0,13.6245,13.671,13.6179,13.6577,59500.0
2005-11-21 12:25:00,20.57,20.61,20.53,20.56,145900.0,13.6577,13.6843,13.6311,13.6511,145900.0
2005-11-21 12:30:00,20.56,20.59,20.55,20.58,33900.0,13.6511,13.671,13.6444,13.6643,33900.0
2005-11-21 12:35:00,20.58,20.59,20.58,20.59,27900.0,13.6643,13.671,13.6643,13.671,27900.0
2005-11-21 12:40:00,20.6,20.63,20.59,20.61,49800.0,13.6776,13.6975,13.671,13.6843,49800.0
2005-11-21 12:45:00,20.61,20.62,20.58,20.61,24200.0,13.6843,13.6909,13.6643,13.6843,24200.0
2005-11-21 12:50:00,20.6,20.61,20.57,20.61,34600.0,13.6776,13.6843,13.6577,13.6843,34600.0
2005-11-21 12:55:00,20.61,20.65,20.59,20.6,54000.0,13.6843,13.7108,13.671,13.6776,54000.0
2005-11-21 13:00:00,20.61,20.61,20.58,20.59,14900.0,13.6843,13.6843,13.6643,13.671,14900.0
2005-11-21 13:05:00,20.59,20.63,20.58,20.61,28400.0,13.671,13.6975,13.6643,13.6843,28400.0
2005-11-21 13:10:00,20.61,20.62,20.6,20.62,8800.0,13.6843,13.6909,13.6776,13.6909,8800.0
2005-11-21 13:15:00,20.61,20.64,20.61,20.63,13500.0,13.6843,13.7042,13.6843,13.6975,13500.0
2005-11-21 13:20:00,20.63,20.64,20.62,20.63,22200.0,13.6975,13.7042,13.6909,13.6975,22200.0
2005-11-21 13:25:00,20.63,20.66,20.62,20.65,37400.0,13.6975,13.7175,13.6909,13.7108,37400.0
2005-11-21 13:30:00,20.64,20.66,20.63,20.66,48900.0,13.7042,13.7175,13.6975,13.7175,48900.0
2005-11-21 13:35:00,20.65,20.69,20.64,20.69,48000.0,13.7108,13.7374,13.7042,13.7374,48000.0
2005-11-21 13:40:00,20.69,20.7,20.68,20.68,24400.0,13.7374,13.744,13.7307,13.7307,24400.0
2005-11-21 13:45:00,20.68,20.7,20.66,20.68,56900.0,13.7307,13.744,13.7175,13.7307,56900.0
2005-11-21 13:50:00,20.68,20.69,20.6,20.61,63000.0,13.7307,13.7374,13.6776,13.6843,63000.0
2005-11-21 13:55:00,20.63,20.64,20.61,20.63,38000.0,13.6975,13.7042,13.6843,13.6975,38000.0
2005-11-21 14:00:00,20.64,20.66,20.64,20.65,52600.0,13.7042,13.7175,13.7042,13.7108,52600.0
2005-11-21 14:05:00,20.64,20.65,20.58,20.58,64300.0,13.7042,13.7108,13.6643,13.6643,64300.0
2005-11-21 14:10:00,20.58,20.59,20.56,20.59,47700.0,13.6643,13.671,13.6511,13.671,47700.0
2005-11-21 14:15:00,20.59,20.64,20.59,20.64,33800.0,13.671,13.7042,13.671,13.7042,33800.0
2005-11-21 14:20:00,20.64,20.67,20.64,20.65,53000.0,13.7042,13.7241,13.7042,13.7108,53000.0
2005-11-21 14:25:00,20.66,20.69,20.65,20.68,56000.0,13.7175,13.7374,13.7108,13.7307,56000.0
2005-11-21 14:30:00,20.69,20.69,20.65,20.67,35700.0,13.7374,13.7374,13.7108,13.7241,35700.0
2005-11-21 14:35:00,20.68,20.69,20.65,20.66,36500.0,13.7307,13.7374,13.7108,13.7175,36500.0
2005-11-21 14:40:00,20.65,20.69,20.65,20.69,42300.0,13.7108,13.7374,13.7108,13.7374,42300.0
2005-11-21 14:45:00,20.68,20.73,20.68,20.73,77700.0,13.7307,13.7639,13.7307,13.7639,77700.0
2005-11-21 14:50:00,20.72,20.72,20.66,20.67,57600.0,13.7573,13.7573,13.7175,13.7241,57600.0
2005-11-21 14:55:00,20.67,20.7,20.67,20.69,29600.0,13.7241,13.744,13.7241,13.7374,29600.0
2005-11-21 15:00:00,20.69,20.74,20.68,20.74,57300.0,13.7374,13.7706,13.7307,13.7706,57300.0
2005-11-21 15:05:00,20.73,20.78,20.72,20.78,95900.0,13.7639,13.7971,13.7573,13.7971,95900.0
2005-11-21 15:10:00,20.78,20.82,20.77,20.82,91300.0,13.7971,13.8237,13.7905,13.8237,91300.0
2005-11-21 15:15:00,20.81,20.84,20.81,20.84,120700.0,13.8171,13.837,13.8171,13.837,120700.0
2005-11-21 15:20:00,20.84,20.85,20.83,20.85,56700.0,13.837,13.8436,13.8303,13.8436,56700.0
2005-11-21 15:25:00,20.84,20.88,20.84,20.88,98300.0,13.837,13.8635,13.837,13.8635,98300.0
2005-11-21 15:30:00,20.88,20.89,20.85,20.88,114900.0,13.8635,13.8702,13.8436,13.8635,114900.0
2005-11-21 15:35:00,20.88,20.94,20.87,20.93,124200.0,13.8635,13.9034,13.8569,13.8967,124200.0
2005-11-21 15:40:00,20.94,20.95,20.93,20.95,139500.0,13.9034,13.91,13.8967,13.91,139500.0
2005-11-21 15:45:00,20.94,20.95,20.93,20.94,107100.0,13.9034,13.91,13.8967,13.9034,107100.0
2005-11-21 15:50:00,20.95,20.95,20.87,20.87,142500.0,13.91,13.91,13.8569,13.8569,142500.0
2005-11-21 15:55:00,20.88,20.9,20.84,20.88,182900.0,13.8635,13.8768,13.837,13.8635,182900.0
2005-11-22 09:30:00,20.87,20.88,20.8,20.82,177200.0,13.8569,13.8635,13.8104,13.8237,177200.0
2005-11-22 09:35:00,20.82,20.83,20.55,20.72,128800.0,13.8237,13.8303,13.6444,13.7573,128800.0
2005-11-22 09:40:00,20.74,20.82,20.67,20.78,51800.0,13.7706,13.8237,13.7241,13.7971,51800.0
2005-11-22 09:45:00,20.79,20.82,20.77,20.82,81100.0,13.8038,13.8237,13.7905,13.8237,81100.0
2005-11-22 09:50:00,20.8,20.83,20.79,20.82,233200.0,13.8104,13.8303,13.8038,13.8237,233200.0
2005-11-22 09:55:00,20.81,20.85,20.81,20.84,64100.0,13.8171,13.8436,13.8171,13.837,64100.0
2005-11-22 10:00:00,20.83,20.87,20.83,20.87,38600.0,13.8303,13.8569,13.8303,13.8569,38600.0
2005-11-22 10:05:00,20.86,20.87,20.83,20.86,41000.0,13.8503,13.8569,13.8303,13.8503,41000.0
2005-11-22 10:10:00,20.86,20.86,20.85,20.85,63200.0,13.8503,13.8503,13.8436,13.8436,63200.0
2005-11-22 10:15:00,20.85,20.85,20.83,20.84,90800.0,13.8436,13.8436,13.8303,13.837,90800.0
2005-11-22 10:20:00,20.84,20.85,20.82,20.84,50100.0,13.837,13.8436,13.8237,13.837,50100.0
2005-11-22 10:25:00,20.83,20.84,20.81,20.83,86300.0,13.8303,13.837,13.8171,13.8303,86300.0
2005-11-22 10:30:00,20.82,20.84,20.82,20.83,72600.0,13.8237,13.837,13.8237,13.8303,72600.0
2005-11-22 10:35:00,20.84,20.84,20.82,20.82,41800.0,13.837,13.837,13.8237,13.8237,41800.0
2005-11-22 10:40:00,20.83,20.84,20.81,20.82,95700.0,13.8303,13.837,13.8171,13.8237,95700.0
2005-11-22 10:45:00,20.81,20.82,20.79,20.81,82800.0,13.8171,13.8237,13.8038,13.8171,82800.0
2005-11-22 10:50:00,20.81,20.82,20.8,20.82,35000.0,13.8171,13.8237,13.8104,13.8237,35000.0
2005-11-22 10:55:00,20.81,20.82,20.81,20.82,37300.0,13.8171,13.8237,13.8171,13.8237,37300.0
2005-11-22 11:00:00,20.82,20.85,20.82,20.83,144000.0,13.8237,13.8436,13.8237,13.8303,144000.0
2005-11-22 11:05:00,20.83,20.84,20.81,20.83,120000.0,13.8303,13.837,13.8171,13.8303,120000.0
2005-11-22 11:10:00,20.84,20.85,20.83,20.84,43200.0,13.837,13.8436,13.8303,13.837,43200.0
2005-11-22 11:15:00,20.85,20.87,20.84,20.86,23000.0,13.8436,13.8569,13.837,13.8503,23000.0
2005-11-22 11:20:00,20.87,20.89,20.86,20.89,63000.0,13.8569,13.8702,13.8503,13.8702,63000.0
2005-11-22 11:25:00,20.9,20.93,20.89,20.92,59900.0,13.8768,13.8967,13.8702,13.8901,59900.0
2005-11-22 11:30:00,20.93,20.93,20.9,20.92,26900.0,13.8967,13.8967,13.8768,13.8901,26900.0
2005-11-22 11:35:00,20.91,20.92,20.9,20.91,24000.0,13.8835,13.8901,13.8768,13.8835,24000.0
2005-11-22 11:40:00,20.91,20.94,20.9,20.94,30500.0,13.8835,13.9034,13.8768,13.9034,30500.0
2005-11-22 11:45:00,20.93,20.94,20.93,20.93,13000.0,13.8967,13.9034,13.8967,13.8967,13000.0
2005-11-22 11:50:00,20.94,20.95,20.93,20.94,30400.0,13.9034,13.91,13.8967,13.9034,30400.0
2005-11-22 11:55:00,20.94,20.95,20.94,20.94,23900.0,13.9034,13.91,13.9034,13.9034,23900.0
2005-11-22 12:00:00,20.94,20.97,20.94,20.96,76600.0,13.9034,13.9233,13.9034,13.9166,76600.0
2005-11-22 12:05:00,20.96,20.96,20.91,20.94,77600.0,13.9166,13.9166,13.8835,13.9034,77600.0
2005-11-22 12:10:00,20.95,20.95,20.93,20.94,19800.0,13.91,13.91,13.8967,13.9034,19800.0
2005-11-22 12:15:00,20.94,20.95,20.91,20.93,42400.0,13.9034,13.91,13.8835,13.8967,42400.0
2005-11-22 12:20:00,20.95,20.95,20.88,20.9,102600.0,13.91,13.91,13.8635,13.8768,102600.0
2005-11-22 12:25:00,20.9,20.91,20.89,20.91,35000.0,13.8768,13.8835,13.8702,13.8835,35000.0
2005-11-22 12:30:00,20.91,20.93,20.9,20.93,23100.0,13.8835,13.8967,13.8768,13.8967,23100.0
2005-11-22 12:35:00,20.93,20.98,20.92,20.98,132900.0,13.8967,13.9299,13.8901,13.9299,132900.0
2005-11-22 12:40:00,20.98,20.98,20.96,20.97,49700.0,13.9299,13.9299,13.9166,13.9233,49700.0
2005-11-22 12:45:00,20.97,20.99,20.97,20.98,46200.0,13.9233,13.9366,13.9233,13.9299,46200.0
2005-11-22 12:50:00,20.97,20.98,20.97,20.98,27200.0,13.9233,13.9299,13.9233,13.9299,27200.0
2005-11-22 12:55:00,20.99,20.99,20.96,20.97,48800.0,13.9366,13.9366,13.9166,13.9233,48800.0
2005-11-22 13:00:00,20.96,20.99,20.95,20.98,86000.0,13.9166,13.9366,13.91,13.9299,86000.0
2005-11-22 13:05:00,20.98,20.98,20.96,20.97,59500.0,13.9299,13.9299,13.9166,13.9233,59500.0
2005-11-22 13:10:00,20.96,20.98,20.95,20.96,61600.0,13.9166,13.9299,13.91,13.9166,61600.0
2005-11-22 13:15:00,20.96,20.97,20.95,20.95,31000.0,13.9166,13.9233,13.91,13.91,31000.0
2005-11-22 13:20:00,20.96,20.97,20.95,20.96,30600.0,13.9166,13.9233,13.91,13.9166,30600.0
2005-11-22 13:25:00,20.96,20.98,20.96,20.98,49800.0,13.9166,13.9299,13.9166,13.9299,49800.0
2005-11-22 13:30:00,20.98,20.98,20.92,20.94,55100.0,13.9299,13.9299,13.8901,13.9034,55100.0
2005-11-22 13:35:00,20.94,20.96,20.93,20.96,26800.0,13.9034,13.9166,13.8967,13.9166,26800.0
2005-11-22 13:40:00,20.96,20.96,20.95,20.95,26100.0,13.9166,13.9166,13.91,13.91,26100.0
2005-11-22 13:45:00,20.94,20.95,20.92,20.94,37800.0,13.9034,13.91,13.8901,13.9034,37800.0
2005-11-22 13:50:00,20.95,20.95,20.94,20.94,27800.0,13.91,13.91,13.9034,13.9034,27800.0
2005-11-22 13:55:00,20.94,20.96,20.94,20.94,52800.0,13.9034,13.9166,13.9034,13.9034,52800.0
2005-11-22 14:00:00,20.94,20.97,20.94,20.96,84200.0,13.9034,13.9233,13.9034,13.9166,84200.0
2005-11-22 14:05:00,20.96,20.99,20.95,20.99,62900.0,13.9166,13.9366,13.91,13.9366,62900.0
2005-11-22 14:10:00,20.99,20.99,20.97,20.98,55900.0,13.9366,13.9366,13.9233,13.9299,55900.0
2005-11-22 14:15:00,20.97,20.98,20.95,20.97,59400.0,13.9233,13.9299,13.91,13.9233,59400.0
2005-11-22 14:20:00,20.97,20.97,20.96,20.97,26800.0,13.9233,13.9233,13.9166,13.9233,26800.0
2005-11-22 14:25:00,20.97,20.98,20.96,20.97,35300.0,13.9233,13.9299,13.9166,13.9233,35300.0
2005-11-22 14:30:00,20.97,20.98,20.95,20.97,126000.0,13.9233,13.9299,13.91,13.9233,126000.0
2005-11-22 14:35:00,20.96,20.97,20.96,20.96,21500.0,13.9166,13.9233,13.9166,13.9166,21500.0
2005-11-22 14:40:00,20.96,20.98,20.96,20.97,52900.0,13.9166,13.9299,13.9166,13.9233,52900.0
2005-11-22 14:45:00,20.98,20.99,20.97,20.99,98100.0,13.9299,13.9366,13.9233,13.9366,98100.0
2005-11-22 14:50:00,20.99,21.0,20.98,20.99,198900.0,13.9366,13.9432,13.9299,13.9366,198900.0
2005-11-22 14:55:00,21.0,21.0,20.99,21.0,79900.0,13.9432,13.9432,13.9366,13.9432,79900.0
2005-11-22 15:00:00,21.0,21.0,20.99,20.99,72800.0,13.9432,13.9432,13.9366,13.9366,72800.0
2005-11-22 15:05:00,21.0,21.0,20.99,21.0,87000.0,13.9432,13.9432,13.9366,13.9432,87000.0
2005-11-22 15:10:00,20.99,21.03,20.99,21.03,532300.0,13.9366,13.9631,13.9366,13.9631,532300.0
2005-11-22 15:15:00,21.03,21.05,20.99,21.0,210900.0,13.9631,13.9764,13.9366,13.9432,210900.0
2005-11-22 15:20:00,21.0,21.01,20.97,20.98,85000.0,13.9432,13.9498,13.9233,13.9299,85000.0
2005-11-22 15:25:00,20.98,21.0,20.97,20.99,58100.0,13.9299,13.9432,13.9233,13.9366,58100.0
2005-11-22 15:30:00,21.0,21.01,20.99,20.99,91400.0,13.9432,13.9498,13.9366,13.9366,91400.0
2005-11-22 15:35:00,21.0,21.0,20.98,21.0,92000.0,13.9432,13.9432,13.9299,13.9432,92000.0
2005-11-22 15:40:00,20.99,21.05,20.98,21.01,132300.0,13.9366,13.9764,13.9299,13.9498,132300.0
2005-11-22 15:45:00,21.01,21.02,20.99,21.01,96100.0,13.9498,13.9565,13.9366,13.9498,96100.0
2005-11-22 15:50:00,21.0,21.02,21.0,21.0,78100.0,13.9432,13.9565,13.9432,13.9432,78100.0
2005-11-22 15:55:00,21.0,21.01,20.98,21.0,126800.0,13.9432,13.9498,13.9299,13.9432,126800.0
2005-11-23 09:30:00,20.85,20.9,20.73,20.9,209300.0,13.8436,13.8768,13.7639,13.8768,209300.0
2005-11-23 09:35:00,20.9,20.98,20.88,20.92,120400.0,13.8768,13.9299,13.8635,13.8901,120400.0
2005-11-23 09:40:00,20.91,20.97,20.91,20.95,46900.0,13.8835,13.9233,13.8835,13.91,46900.0
2005-11-23 09:45:00,20.95,20.98,20.94,20.98,41700.0,13.91,13.9299,13.9034,13.9299,41700.0
2005-11-23 09:50:00,20.97,20.98,20.91,20.93,125400.0,13.9233,13.9299,13.8835,13.8967,125400.0
2005-11-23 09:55:00,20.93,20.96,20.92,20.94,65000.0,13.8967,13.9166,13.8901,13.9034,65000.0
2005-11-23 10:00:00,20.95,20.95,20.9,20.92,54100.0,13.91,13.91,13.8768,13.8901,54100.0
2005-11-23 10:05:00,20.92,20.95,20.9,20.91,46400.0,13.8901,13.91,13.8768,13.8835,46400.0
2005-11-23 10:10:00,20.91,20.91,20.85,20.87,206200.0,13.8835,13.8835,13.8436,13.8569,206200.0
2005-11-23 10:15:00,20.86,20.9,20.86,20.88,61800.0,13.8503,13.8768,13.8503,13.8635,61800.0
2005-11-23 10:20:00,20.88,20.88,20.85,20.87,97300.0,13.8635,13.8635,13.8436,13.8569,97300.0
2005-11-23 10:25:00,20.87,20.93,20.87,20.88,82900.0,13.8569,13.8967,13.8569,13.8635,82900.0
2005-11-23 10:30:00,20.88,20.93,20.88,20.91,107200.0,13.8635,13.8967,13.8635,13.8835,107200.0
2005-11-23 10:35:00,20.91,20.92,20.9,20.91,52400.0,13.8835,13.8901,13.8768,13.8835,52400.0
2005-11-23 10:40:00,20.9,20.92,20.9,20.91,53800.0,13.8768,13.8901,13.8768,13.8835,53800.0
2005-11-23 10:45:00,20.91,20.93,20.9,20.92,93600.0,13.8835,13.8967,13.8768,13.8901,93600.0
2005-11-23 10:50:00,20.92,20.92,20.9,20.9,92900.0,13.8901,13.8901,13.8768,13.8768,92900.0
2005-11-23 10:55:00,20.9,20.92,20.89,20.92,113500.0,13.8768,13.8901,13.8702,13.8901,113500.0
2005-11-23 11:00:00,20.91,20.93,20.89,20.93,115400.0,13.8835,13.8967,13.8702,13.8967,115400.0
2005-11-23 11:05:00,20.91,20.93,20.88,20.89,179400.0,13.8835,13.8967,13.8635,13.8702,179400.0
2005-11-23 11:10:00,20.89,20.93,20.89,20.92,52600.0,13.8702,13.8967,13.8702,13.8901,52600.0
2005-11-23 11:15:00,20.93,20.93,20.91,20.92,38000.0,13.8967,13.8967,13.8835,13.8901,38000.0
2005-11-23 11:20:00,20.93,20.93,20.9,20.91,87700.0,13.8967,13.8967,13.8768,13.8835,87700.0
2005-11-23 11:25:00,20.91,20.93,20.91,20.91,41800.0,13.8835,13.8967,13.8835,13.8835,41800.0
2005-11-23 11:30:00,20.9,20.91,20.88,20.9,166900.0,13.8768,13.8835,13.8635,13.8768,166900.0
2005-11-23 11:35:00,20.9,20.91,20.89,20.9,40700.0,13.8768,13.8835,13.8702,13.8768,40700.0
2005-11-23 11:40:00,20.9,20.92,20.9,20.9,42300.0,13.8768,13.8901,13.8768,13.8768,42300.0
2005-11-23 11:45:00,20.9,20.93,20.89,20.93,49500.0,13.8768,13.8967,13.8702,13.8967,49500.0
2005-11-23 11:50:00,20.92,20.94,20.91,20.93,73300.0,13.8901,13.9034,13.8835,13.8967,73300.0
2005-11-23 11:55:00,20.93,20.94,20.92,20.93,35800.0,13.8967,13.9034,13.8901,13.8967,35800.0
2005-11-23 12:00:00,20.93,20.96,20.93,20.94,41400.0,13.8967,13.9166,13.8967,13.9034,41400.0
2005-11-23 12:05:00,20.95,20.99,20.94,20.97,49100.0,13.91,13.9366,13.9034,13.9233,49100.0
2005-11-23 12:10:00,20.97,20.98,20.96,20.97,21400.0,13.9233,13.9299,13.9166,13.9233,21400.0
2005-11-23 12:15:00,20.96,21.02,20.96,21.0,141400.0,13.9166,13.9565,13.9166,13.9432,141400.0
2005-11-23 12:20:00,21.02,21.02,21.0,21.01,40700.0,13.9565,13.9565,13.9432,13.9498,40700.0
2005-11-23 12:25:00,21.0,21.01,20.95,20.96,85700.0,13.9432,13.9498,13.91,13.9166,85700.0
2005-11-23 12:30:00,20.96,21.03,20.96,21.03,89200.0,13.9166,13.9631,13.9166,13.9631,89200.0
2005-11-23 12:35:00,21.04,21.05,21.02,21.02,66400.0,13.9698,13.9764,13.9565,13.9565,66400.0
2005-11-23 12:40:00,21.02,21.05,21.02,21.05,15700.0,13.9565,13.9764,13.9565,13.9764,15700.0
2005-11-23 12:45:00,21.04,21.09,21.03,21.08,74600.0,13.9698,14.003,13.9631,13.9963,74600.0
2005-11-23 12:50:00,21.08,21.1,21.06,21.08,95200.0,13.9963,14.0096,13.983,13.9963,95200.0
2005-11-23 12:55:00,21.08,21.12,21.08,21.12,75900.0,13.9963,14.0229,13.9963,14.0229,75900.0
2005-11-23 13:00:00,21.11,21.12,21.1,21.11,53600.0,14.0162,14.0229,14.0096,14.0162,53600.0
2005-11-23 13:05:00,21.1,21.11,21.09,21.09,77300.0,14.0096,14.0162,14.003,14.003,77300.0
2005-11-23 13:10:00,21.1,21.1,21.07,21.07,52900.0,14.0096,14.0096,13.9897,13.9897,52900.0
2005-11-23 13:15:00,21.07,21.08,21.06,21.07,27500.0,13.9897,13.9963,13.983,13.9897,27500.0
2005-11-23 13:20:00,21.06,21.09,21.06,21.08,22800.0,13.983,14.003,13.983,13.9963,22800.0
2005-11-23 13:25:00,21.09,21.09,21.06,21.07,23400.0,14.003,14.003,13.983,13.9897,23400.0
2005-11-23 13:30:00,21.07,21.07,21.05,21.07,42700.0,13.9897,13.9897,13.9764,13.9897,42700.0
2005-11-23 13:35:00,21.06,21.09,21.04,21.08,93000.0,13.983,14.003,13.9698,13.9963,93000.0
2005-11-23 13:40:00,21.07,21.08,21.04,21.06,35600.0,13.9897,13.9963,13.9698,13.983,35600.0
2005-11-23 13:45:00,21.06,21.07,21.03,21.06,85600.0,13.983,13.9897,13.9631,13.983,85600.0
2005-11-23 13:50:00,21.06,21.08,21.05,21.07,46700.0,13.983,13.9963,13.9764,13.9897,46700.0
2005-11-23 13:55:00,21.07,21.08,21.07,21.07,42200.0,13.9897,13.9963,13.9897,13.9897,42200.0
2005-11-23 14:00:00,21.07,21.08,21.06,21.08,36700.0,13.9897,13.9963,13.983,13.9963,36700.0
2005-11-23 14:05:00,21.07,21.08,21.06,21.07,57000.0,13.9897,13.9963,13.983,13.9897,57000.0
2005-11-23 14:10:00,21.06,21.07,21.06,21.07,19500.0,13.983,13.9897,13.983,13.9897,19500.0
2005-11-23 14:15:00,21.07,21.07,21.06,21.06,45900.0,13.9897,13.9897,13.983,13.983,45900.0
2005-11-23 14:20:00,21.06,21.1,21.06,21.1,101200.0,13.983,14.0096,13.983,14.0096,101200.0
2005-11-23 14:25:00,21.1,21.11,21.08,21.09,92900.0,14.0096,14.0162,13.9963,14.003,92900.0
2005-11-23 14:30:00,21.09,21.1,21.07,21.08,99700.0,14.003,14.0096,13.9897,13.9963,99700.0
2005-11-23 14:35:00,21.08,21.1,21.07,21.1,39900.0,13.9963,14.0096,13.9897,14.0096,39900.0
2005-11-23 14:40:00,21.1,21.1,21.07,21.08,56800.0,14.0096,14.0096,13.9897,13.9963,56800.0
2005-11-23 14:45:00,21.07,21.08,21.07,21.07,76200.0,13.9897,13.9963,13.9897,13.9897,76200.0
2005-11-23 14:50:00,21.08,21.08,21.07,21.08,54400.0,13.9963,13.9963,13.9897,13.9963,54400.0
2005-11-23 14:55:00,21.08,21.09,21.06,21.06,50100.0,13.9963,14.003,13.983,13.983,50100.0
2005-11-23 15:00:00,21.06,21.07,21.0,21.01,322900.0,13.983,13.9897,13.9432,13.9498,322900.0
2005-11-23 15:05:00,21.0,21.05,20.97,21.0,137600.0,13.9432,13.9764,13.9233,13.9432,137600.0
2005-11-23 15:10:00,21.0,21.03,20.99,21.02,247700.0,13.9432,13.9631,13.9366,13.9565,247700.0
2005-11-23 15:15:00,21.02,21.07,21.01,21.02,89200.0,13.9565,13.9897,13.9498,13.9565,89200.0
2005-11-23 15:20:00,21.03,21.07,21.02,21.03,78800.0,13.9631,13.9897,13.9565,13.9631,78800.0
2005-11-23 15:25:00,21.03,21.04,21.02,21.03,29600.0,13.9631,13.9698,13.9565,13.9631,29600.0
2005-11-23 15:30:00,21.04,21.07,21.03,21.06,48800.0,13.9698,13.9897,13.9631,13.983,48800.0
2005-11-23 15:35:00,21.07,21.07,21.04,21.05,50700.0,13.9897,13.9897,13.9698,13.9764,50700.0
2005-11-23 15:40:00,21.04,21.07,21.03,21.06,59300.0,13.9698,13.9897,13.9631,13.983,59300.0
2005-11-23 15:45:00,21.07,21.07,21.04,21.07,63100.0,13.9897,13.9897,13.9698,13.9897,63100.0
2005-11-23 15:50:00,21.07,21.07,21.02,21.03,89600.0,13.9897,13.9897,13.9565,13.9631,89600.0
2005-11-23 15:55:00,21.03,21.06,21.03,21.06,92000.0,13.9631,13.983,13.9631,13.983,92000.0
2005-11-25 09:30:00,21.06,21.06,21.0,21.03,136400.0,13.983,13.983,13.9432,13.9631,136400.0
2005-11-25 09:35:00,21.02,21.06,20.93,20.98,103400.0,13.9565,13.983,13.8967,13.9299,103400.0
2005-11-25 09:40:00,21.02,21.02,20.9,21.0,60900.0,13.9565,13.9565,13.8768,13.9432,60900.0
2005-11-25 09:45:00,21.02,21.04,21.01,21.04,26500.0,13.9565,13.9698,13.9498,13.9698,26500.0
2005-11-25 09:50:00,21.04,21.04,20.97,21.01,85800.0,13.9698,13.9698,13.9233,13.9498,85800.0
2005-11-25 09:55:00,20.99,21.01,20.95,20.98,22300.0,13.9366,13.9498,13.91,13.9299,22300.0
2005-11-25 10:00:00,20.97,21.0,20.95,20.96,30100.0,13.9233,13.9432,13.91,13.9166,30100.0
2005-11-25 10:05:00,20.95,20.98,20.95,20.97,74700.0,13.91,13.9299,13.91,13.9233,74700.0
2005-11-25 10:10:00,20.97,20.98,20.96,20.98,10000.0,13.9233,13.9299,13.9166,13.9299,10000.0
2005-11-25 10:15:00,20.97,20.98,20.95,20.96,23300.0,13.9233,13.9299,13.91,13.9166,23300.0
2005-11-25 10:20:00,20.96,20.97,20.92,20.93,45300.0,13.9166,13.9233,13.8901,13.8967,45300.0
2005-11-25 10:25:00,20.93,20.94,20.9,20.92,40900.0,13.8967,13.9034,13.8768,13.8901,40900.0
2005-11-25 10:30:00,20.93,20.95,20.9,20.9,42200.0,13.8967,13.91,13.8768,13.8768,42200.0
2005-11-25 10:35:00,20.9,20.9,20.84,20.87,67500.0,13.8768,13.8768,13.837,13.8569,67500.0
2005-11-25 10:40:00,20.87,20.9,20.87,20.9,65200.0,13.8569,13.8768,13.8569,13.8768,65200.0
2005-11-25 10:45:00,20.89,20.96,20.89,20.95,58400.0,13.8702,13.9166,13.8702,13.91,58400.0
2005-11-25 10:50:00,20.95,20.98,20.94,20.95,56300.0,13.91,13.9299,13.9034,13.91,56300.0
2005-11-25 10:55:00,20.96,20.97,20.94,20.95,18100.0,13.9166,13.9233,13.9034,13.91,18100.0
2005-11-25 11:00:00,20.94,20.95,20.9,20.91,82600.0,13.9034,13.91,13.8768,13.8835,82600.0
2005-11-25 11:05:00,20.91,20.93,20.91,20.92,20400.0,13.8835,13.8967,13.8835,13.8901,20400.0
2005-11-25 11:10:00,20.92,20.95,20.91,20.95,31700.0,13.8901,13.91,13.8835,13.91,31700.0
2005-11-25 11:15:00,20.95,20.97,20.94,20.95,63100.0,13.91,13.9233,13.9034,13.91,63100.0
2005-11-25 11:20:00,20.94,20.95,20.93,20.93,31100.0,13.9034,13.91,13.8967,13.8967,31100.0
2005-11-25 11:25:00,20.93,20.93,20.92,20.92,18400.0,13.8967,13.8967,13.8901,13.8901,18400.0
2005-11-25 11:30:00,20.92,20.93,20.91,20.91,19200.0,13.8901,13.8967,13.8835,13.8835,19200.0
2005-11-25 11:35:00,20.91,20.94,20.9,20.92,25700.0,13.8835,13.9034,13.8768,13.8901,25700.0
2005-11-25 11:40:00,20.93,20.95,20.89,20.9,30800.0,13.8967,13.91,13.8702,13.8768,30800.0
2005-11-25 11:45:00,20.9,20.92,20.9,20.9,28200.0,13.8768,13.8901,13.8768,13.8768,28200.0
2005-11-25 11:50:00,20.9,20.92,20.9,20.92,27000.0,13.8768,13.8901,13.8768,13.8901,27000.0
2005-11-25 11:55:00,20.91,20.91,20.89,20.9,25000.0,13.8835,13.8835,13.8702,13.8768,25000.0
2005-11-25 12:00:00,20.91,20.91,20.89,20.9,29200.0,13.8835,13.8835,13.8702,13.8768,29200.0
2005-11-25 12:05:00,20.9,20.91,20.9,20.9,48100.0,13.8768,13.8835,13.8768,13.8768,48100.0
2005-11-25 12:10:00,20.91,20.91,20.88,20.89,34500.0,13.8835,13.8835,13.8635,13.8702,34500.0
2005-11-25 12:15:00,20.88,20.89,20.88,20.89,17200.0,13.8635,13.8702,13.8635,13.8702,17200.0
2005-11-25 12:20:00,20.89,20.91,20.88,20.91,16900.0,13.8702,13.8835,13.8635,13.8835,16900.0
2005-11-25 12:25:00,20.9,20.91,20.89,20.9,23300.0,13.8768,13.8835,13.8702,13.8768,23300.0
2005-11-25 12:30:00,20.9,20.97,20.89,20.97,70700.0,13.8768,13.9233,13.8702,13.9233,70700.0
2005-11-25 12:35:00,20.96,20.97,20.94,20.96,56900.0,13.9166,13.9233,13.9034,13.9166,56900.0
2005-11-25 12:40:00,20.95,20.96,20.94,20.95,16400.0,13.91,13.9166,13.9034,13.91,16400.0
2005-11-25 12:45:00,20.95,20.96,20.89,20.91,50700.0,13.91,13.9166,13.8702,13.8835,50700.0
2005-11-25 12:50:00,20.9,20.92,20.9,20.9,20100.0,13.8768,13.8901,13.8768,13.8768,20100.0
2005-11-25 12:55:00,20.9,20.93,20.89,20.89,41300.0,13.8768,13.8967,13.8702,13.8702,41300.0
2005-11-25 13:00:00,20.93,20.93,20.9,20.93,69900.0,13.8967,13.8967,13.8768,13.8967,69900.0
2005-11-25 13:05:00,20.93,20.93,20.93,20.93,100.0,13.8967,13.8967,13.8967,13.8967,100.0
2005-11-25 13:10:00,20.93,20.93,20.93,20.93,10600.0,13.8967,13.8967,13.8967,13.8967,10600.0
2005-11-25 13:15:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:20:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:25:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:30:00,20.93,20.93,20.93,20.93,400.0,13.8967,13.8967,13.8967,13.8967,400.0
2005-11-25 13:35:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:40:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:45:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:50:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 13:55:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:00:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:05:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:10:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:15:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:20:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:25:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:30:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:35:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:40:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:45:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:50:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 14:55:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:00:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:05:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:10:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:15:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:20:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:25:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:30:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:35:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:40:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:45:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:50:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-25 15:55:00,20.93,20.93,20.93,20.93,0.0,13.8967,13.8967,13.8967,13.8967,0.0
2005-11-28 09:30:00,20.88,20.95,20.88,20.88,147400.0,13.8635,13.91,13.8635,13.8635,147400.0
2005-11-28 09:35:00,20.87,20.88,20.7,20.74,128000.0,13.8569,13.8635,13.744,13.7706,128000.0
2005-11-28 09:40:00,20.74,20.85,20.61,20.85,124800.0,13.7706,13.8436,13.6843,13.8436,124800.0
2005-11-28 09:45:00,20.83,20.84,20.73,20.75,33100.0,13.8303,13.837,13.7639,13.7772,33100.0
2005-11-28 09:50:00,20.75,20.78,20.69,20.75,61100.0,13.7772,13.7971,13.7374,13.7772,61100.0
2005-11-28 09:55:00,20.75,20.75,20.67,20.69,37000.0,13.7772,13.7772,13.7241,13.7374,37000.0
2005-11-28 10:00:00,20.68,20.7,20.65,20.7,103400.0,13.7307,13.744,13.7108,13.744,103400.0
2005-11-28 10:05:00,20.7,20.72,20.69,20.72,57900.0,13.744,13.7573,13.7374,13.7573,57900.0
2005-11-28 10:10:00,20.71,20.74,20.71,20.72,39400.0,13.7507,13.7706,13.7507,13.7573,39400.0
2005-11-28 10:15:00,20.71,20.72,20.68,20.71,50900.0,13.7507,13.7573,13.7307,13.7507,50900.0
2005-11-28 10:20:00,20.71,20.82,20.71,20.8,101900.0,13.7507,13.8237,13.7507,13.8104,101900.0
2005-11-28 10:25:00,20.8,20.81,20.74,20.76,93900.0,13.8104,13.8171,13.7706,13.7839,93900.0
2005-11-28 10:30:00,20.76,20.8,20.75,20.78,61000.0,13.7839,13.8104,13.7772,13.7971,61000.0
2005-11-28 10:35:00,20.78,20.8,20.77,20.78,37900.0,13.7971,13.8104,13.7905,13.7971,37900.0
2005-11-28 10:40:00,20.78,20.8,20.77,20.8,49400.0,13.7971,13.8104,13.7905,13.8104,49400.0
2005-11-28 10:45:00,20.8,20.84,20.79,20.82,156700.0,13.8104,13.837,13.8038,13.8237,156700.0
2005-11-28 10:50:00,20.83,20.86,20.82,20.85,105300.0,13.8303,13.8503,13.8237,13.8436,105300.0
2005-11-28 10:55:00,20.84,20.86,20.82,20.84,49900.0,13.837,13.8503,13.8237,13.837,49900.0
2005-11-28 11:00:00,20.84,20.85,20.82,20.83,39500.0,13.837,13.8436,13.8237,13.8303,39500.0
2005-11-28 11:05:00,20.84,20.84,20.81,20.83,51700.0,13.837,13.837,13.8171,13.8303,51700.0
2005-11-28 11:10:00,20.82,20.85,20.82,20.85,35200.0,13.8237,13.8436,13.8237,13.8436,35200.0
2005-11-28 11:15:00,20.85,20.85,20.83,20.85,56100.0,13.8436,13.8436,13.8303,13.8436,56100.0
2005-11-28 11:20:00,20.84,20.85,20.8,20.83,39600.0,13.837,13.8436,13.8104,13.8303,39600.0
2005-11-28 11:25:00,20.83,20.83,20.79,20.79,57200.0,13.8303,13.8303,13.8038,13.8038,57200.0
2005-11-28 11:30:00,20.79,20.82,20.79,20.82,38600.0,13.8038,13.8237,13.8038,13.8237,38600.0
2005-11-28 11:35:00,20.81,20.82,20.79,20.8,16900.0,13.8171,13.8237,13.8038,13.8104,16900.0
2005-11-28 11:40:00,20.79,20.8,20.79,20.79,177300.0,13.8038,13.8104,13.8038,13.8038,177300.0
2005-11-28 11:45:00,20.79,20.81,20.78,20.8,169200.0,13.8038,13.8171,13.7971,13.8104,169200.0
2005-11-28 11:50:00,20.8,20.81,20.73,20.74,192000.0,13.8104,13.8171,13.7639,13.7706,192000.0
2005-11-28 11:55:00,20.73,20.73,20.63,20.65,77900.0,13.7639,13.7639,13.6975,13.7108,77900.0
2005-11-28 12:00:00,20.65,20.69,20.65,20.66,57200.0,13.7108,13.7374,13.7108,13.7175,57200.0
2005-11-28 12:05:00,20.66,20.68,20.62,20.67,129600.0,13.7175,13.7307,13.6909,13.7241,129600.0
2005-11-28 12:10:00,20.67,20.68,20.66,20.68,38900.0,13.7241,13.7307,13.7175,13.7307,38900.0
2005-11-28 12:15:00,20.66,20.68,20.66,20.67,25600.0,13.7175,13.7307,13.7175,13.7241,25600.0
2005-11-28 12:20:00,20.67,20.67,20.64,20.65,90700.0,13.7241,13.7241,13.7042,13.7108,90700.0
2005-11-28 12:25:00,20.65,20.65,20.58,20.58,68400.0,13.7108,13.7108,13.6643,13.6643,68400.0
2005-11-28 12:30:00,20.59,20.59,20.49,20.5,181500.0,13.671,13.671,13.6046,13.6112,181500.0
2005-11-28 12:35:00,20.5,20.54,20.49,20.52,130800.0,13.6112,13.6378,13.6046,13.6245,130800.0
2005-11-28 12:40:00,20.51,20.57,20.51,20.57,113100.0,13.6179,13.6577,13.6179,13.6577,113100.0
2005-11-28 12:45:00,20.57,20.58,20.53,20.54,36100.0,13.6577,13.6643,13.6311,13.6378,36100.0
2005-11-28 12:50:00,20.54,20.56,20.53,20.54,113500.0,13.6378,13.6511,13.6311,13.6378,113500.0
2005-11-28 12:55:00,20.54,20.56,20.52,20.55,33200.0,13.6378,13.6511,13.6245,13.6444,33200.0
2005-11-28 13:00:00,20.55,20.56,20.53,20.55,102300.0,13.6444,13.6511,13.6311,13.6444,102300.0
2005-11-28 13:05:00,20.55,20.58,20.54,20.56,37100.0,13.6444,13.6643,13.6378,13.6511,37100.0
2005-11-28 13:10:00,20.56,20.57,20.54,20.55,21300.0,13.6511,13.6577,13.6378,13.6444,21300.0
2005-11-28 13:15:00,20.54,20.57,20.54,20.57,61400.0,13.6378,13.6577,13.6378,13.6577,61400.0
2005-11-28 13:20:00,20.56,20.58,20.56,20.56,19100.0,13.6511,13.6643,13.6511,13.6511,19100.0
2005-11-28 13:25:00,20.57,20.58,20.54,20.55,91000.0,13.6577,13.6643,13.6378,13.6444,91000.0
2005-11-28 13:30:00,20.54,20.55,20.52,20.54,79500.0,13.6378,13.6444,13.6245,13.6378,79500.0
2005-11-28 13:35:00,20.54,20.54,20.48,20.48,76200.0,13.6378,13.6378,13.5979,13.5979,76200.0
2005-11-28 13:40:00,20.48,20.49,20.45,20.47,75600.0,13.5979,13.6046,13.578,13.5913,75600.0
2005-11-28 13:45:00,20.46,20.48,20.46,20.48,53200.0,13.5847,13.5979,13.5847,13.5979,53200.0
2005-11-28 13:50:00,20.47,20.5,20.47,20.5,38600.0,13.5913,13.6112,13.5913,13.6112,38600.0
2005-11-28 13:55:00,20.5,20.51,20.47,20.48,96100.0,13.6112,13.6179,13.5913,13.5979,96100.0
2005-11-28 14:00:00,20.47,20.49,20.45,20.46,144900.0,13.5913,13.6046,13.578,13.5847,144900.0
2005-11-28 14:05:00,20.45,20.48,20.44,20.48,84700.0,13.578,13.5979,13.5714,13.5979,84700.0
2005-11-28 14:10:00,20.47,20.48,20.45,20.46,38800.0,13.5913,13.5979,13.578,13.5847,38800.0
2005-11-28 14:15:00,20.47,20.47,20.41,20.42,54100.0,13.5913,13.5913,13.5515,13.5581,54100.0
2005-11-28 14:20:00,20.41,20.44,20.38,20.38,144200.0,13.5515,13.5714,13.5316,13.5316,144200.0
2005-11-28 14:25:00,20.38,20.4,20.32,20.39,134800.0,13.5316,13.5448,13.4917,13.5382,134800.0
2005-11-28 14:30:00,20.4,20.4,20.36,20.4,62000.0,13.5448,13.5448,13.5183,13.5448,62000.0
2005-11-28 14:35:00,20.4,20.45,20.4,20.44,61300.0,13.5448,13.578,13.5448,13.5714,61300.0
2005-11-28 14:40:00,20.44,20.45,20.41,20.41,64400.0,13.5714,13.578,13.5515,13.5515,64400.0
2005-11-28 14:45:00,20.42,20.45,20.41,20.45,95000.0,13.5581,13.578,13.5515,13.578,95000.0
2005-11-28 14:50:00,20.44,20.54,20.44,20.51,124600.0,13.5714,13.6378,13.5714,13.6179,124600.0
2005-11-28 14:55:00,20.51,20.53,20.47,20.47,72000.0,13.6179,13.6311,13.5913,13.5913,72000.0
2005-11-28 15:00:00,20.47,20.48,20.44,20.47,42800.0,13.5913,13.5979,13.5714,13.5913,42800.0
2005-11-28 15:05:00,20.48,20.5,20.47,20.49,55900.0,13.5979,13.6112,13.5913,13.6046,55900.0
2005-11-28 15:10:00,20.5,20.54,20.47,20.49,103600.0,13.6112,13.6378,13.5913,13.6046,103600.0
2005-11-28 15:15:00,20.49,20.49,20.47,20.49,62000.0,13.6046,13.6046,13.5913,13.6046,62000.0
2005-11-28 15:20:00,20.48,20.59,20.48,20.49,93600.0,13.5979,13.671,13.5979,13.6046,93600.0
2005-11-28 15:25:00,20.48,20.5,20.46,20.46,130800.0,13.5979,13.6112,13.5847,13.5847,130800.0
2005-11-28 15:30:00,20.46,20.47,20.39,20.45,129200.0,13.5847,13.5913,13.5382,13.578,129200.0
2005-11-28 15:35:00,20.45,20.54,20.42,20.44,156900.0,13.578,13.6378,13.5581,13.5714,156900.0
2005-11-28 15:40:00,20.44,20.45,20.38,20.39,94800.0,13.5714,13.578,13.5316,13.5382,94800.0
2005-11-28 15:45:00,20.37,20.39,20.28,20.28,212900.0,13.5249,13.5382,13.4652,13.4652,212900.0
2005-11-28 15:50:00,20.3,20.36,20.26,20.32,299500.0,13.4784,13.5183,13.4519,13.4917,299500.0
2005-11-28 15:55:00,20.32,20.37,20.31,20.37,186500.0,13.4917,13.5249,13.4851,13.5249,186500.0
2005-11-29 09:30:00,20.69,20.69,20.5,20.53,225000.0,13.7374,13.7374,13.6112,13.6311,225000.0
2005-11-29 09:35:00,20.54,20.69,20.54,20.57,142600.0,13.6378,13.7374,13.6378,13.6577,142600.0
2005-11-29 09:40:00,20.56,20.68,20.54,20.58,82000.0,13.6511,13.7307,13.6378,13.6643,82000.0
2005-11-29 09:45:00,20.59,20.61,20.58,20.6,296700.0,13.671,13.6843,13.6643,13.6776,296700.0
2005-11-29 09:50:00,20.6,20.61,20.58,20.61,110300.0,13.6776,13.6843,13.6643,13.6843,110300.0
2005-11-29 09:55:00,20.6,20.64,20.6,20.62,103000.0,13.6776,13.7042,13.6776,13.6909,103000.0
2005-11-29 10:00:00,20.63,20.67,20.62,20.67,110000.0,13.6975,13.7241,13.6909,13.7241,110000.0
2005-11-29 10:05:00,20.67,20.67,20.64,20.64,118700.0,13.7241,13.7241,13.7042,13.7042,118700.0
2005-11-29 10:10:00,20.64,20.65,20.6,20.65,58100.0,13.7042,13.7108,13.6776,13.7108,58100.0
2005-11-29 10:15:00,20.64,20.65,20.63,20.63,75200.0,13.7042,13.7108,13.6975,13.6975,75200.0
2005-11-29 10:20:00,20.65,20.65,20.62,20.62,159800.0,13.7108,13.7108,13.6909,13.6909,159800.0
2005-11-29 10:25:00,20.62,20.62,20.55,20.58,127000.0,13.6909,13.6909,13.6444,13.6643,127000.0
2005-11-29 10:30:00,20.59,20.62,20.54,20.56,73500.0,13.671,13.6909,13.6378,13.6511,73500.0
2005-11-29 10:35:00,20.56,20.6,20.55,20.6,167800.0,13.6511,13.6776,13.6444,13.6776,167800.0
2005-11-29 10:40:00,20.6,20.61,20.56,20.59,154800.0,13.6776,13.6843,13.6511,13.671,154800.0
2005-11-29 10:45:00,20.59,20.6,20.58,20.6,73000.0,13.671,13.6776,13.6643,13.6776,73000.0
2005-11-29 10:50:00,20.6,20.61,20.57,20.59,115600.0,13.6776,13.6843,13.6577,13.671,115600.0
2005-11-29 10:55:00,20.59,20.6,20.58,20.59,86800.0,13.671,13.6776,13.6643,13.671,86800.0
2005-11-29 11:00:00,20.6,20.6,20.57,20.58,74900.0,13.6776,13.6776,13.6577,13.6643,74900.0
2005-11-29 11:05:00,20.59,20.6,20.58,20.59,24700.0,13.671,13.6776,13.6643,13.671,24700.0
2005-11-29 11:10:00,20.59,20.6,20.56,20.57,93000.0,13.671,13.6776,13.6511,13.6577,93000.0
2005-11-29 11:15:00,20.58,20.6,20.58,20.6,62900.0,13.6643,13.6776,13.6643,13.6776,62900.0
2005-11-29 11:20:00,20.6,20.6,20.58,20.58,73000.0,13.6776,13.6776,13.6643,13.6643,73000.0
2005-11-29 11:25:00,20.59,20.6,20.57,20.6,68900.0,13.671,13.6776,13.6577,13.6776,68900.0
2005-11-29 11:30:00,20.6,20.6,20.58,20.6,82000.0,13.6776,13.6776,13.6643,13.6776,82000.0
2005-11-29 11:35:00,20.6,20.6,20.57,20.58,56400.0,13.6776,13.6776,13.6577,13.6643,56400.0
2005-11-29 11:40:00,20.59,20.6,20.56,20.58,63200.0,13.671,13.6776,13.6511,13.6643,63200.0
2005-11-29 11:45:00,20.59,20.6,20.58,20.6,51600.0,13.671,13.6776,13.6643,13.6776,51600.0
2005-11-29 11:50:00,20.6,20.6,20.58,20.58,65500.0,13.6776,13.6776,13.6643,13.6643,65500.0
2005-11-29 11:55:00,20.59,20.6,20.58,20.6,22900.0,13.671,13.6776,13.6643,13.6776,22900.0
2005-11-29 12:00:00,20.6,20.6,20.58,20.6,58100.0,13.6776,13.6776,13.6643,13.6776,58100.0
2005-11-29 12:05:00,20.6,20.61,20.59,20.61,171400.0,13.6776,13.6843,13.671,13.6843,171400.0
2005-11-29 12:10:00,20.61,20.61,20.6,20.6,62800.0,13.6843,13.6843,13.6776,13.6776,62800.0
2005-11-29 12:15:00,20.6,20.6,20.58,20.58,13400.0,13.6776,13.6776,13.6643,13.6643,13400.0
2005-11-29 12:20:00,20.58,20.6,20.57,20.59,216600.0,13.6643,13.6776,13.6577,13.671,216600.0
2005-11-29 12:25:00,20.57,20.58,20.5,20.5,99700.0,13.6577,13.6643,13.6112,13.6112,99700.0
2005-11-29 12:30:00,20.51,20.51,20.45,20.46,46400.0,13.6179,13.6179,13.578,13.5847,46400.0
2005-11-29 12:35:00,20.46,20.5,20.45,20.47,51400.0,13.5847,13.6112,13.578,13.5913,51400.0
2005-11-29 12:40:00,20.48,20.55,20.48,20.55,16700.0,13.5979,13.6444,13.5979,13.6444,16700.0
2005-11-29 12:45:00,20.55,20.56,20.53,20.55,77100.0,13.6444,13.6511,13.6311,13.6444,77100.0
2005-11-29 12:50:00,20.55,20.56,20.53,20.55,8300.0,13.6444,13.6511,13.6311,13.6444,8300.0
2005-11-29 12:55:00,20.56,20.56,20.5,20.52,54200.0,13.6511,13.6511,13.6112,13.6245,54200.0
2005-11-29 13:00:00,20.51,20.53,20.51,20.51,22100.0,13.6179,13.6311,13.6179,13.6179,22100.0
2005-11-29 13:05:00,20.51,20.55,20.48,20.5,42900.0,13.6179,13.6444,13.5979,13.6112,42900.0
2005-11-29 13:10:00,20.49,20.49,20.43,20.47,40500.0,13.6046,13.6046,13.5647,13.5913,40500.0
2005-11-29 13:15:00,20.42,20.45,20.4,20.43,94300.0,13.5581,13.578,13.5448,13.5647,94300.0
2005-11-29 13:20:00,20.44,20.45,20.31,20.35,101100.0,13.5714,13.578,13.4851,13.5116,101100.0
2005-11-29 13:25:00,20.34,20.4,20.31,20.4,43900.0,13.505,13.5448,13.4851,13.5448,43900.0
2005-11-29 13:30:00,20.4,20.41,20.33,20.39,70500.0,13.5448,13.5515,13.4984,13.5382,70500.0
2005-11-29 13:35:00,20.39,20.41,20.34,20.41,48900.0,13.5382,13.5515,13.505,13.5515,48900.0
2005-11-29 13:40:00,20.41,20.44,20.41,20.43,39000.0,13.5515,13.5714,13.5515,13.5647,39000.0
2005-11-29 13:45:00,20.43,20.46,20.41,20.46,60600.0,13.5647,13.5847,13.5515,13.5847,60600.0
2005-11-29 13:50:00,20.46,20.48,20.45,20.48,85700.0,13.5847,13.5979,13.578,13.5979,85700.0
2005-11-29 13:55:00,20.47,20.52,20.46,20.5,136300.0,13.5913,13.6245,13.5847,13.6112,136300.0
2005-11-29 14:00:00,20.51,20.52,20.4,20.42,182900.0,13.6179,13.6245,13.5448,13.5581,182900.0
2005-11-29 14:05:00,20.42,20.47,20.41,20.46,31700.0,13.5581,13.5913,13.5515,13.5847,31700.0
2005-11-29 14:10:00,20.46,20.46,20.4,20.41,97900.0,13.5847,13.5847,13.5448,13.5515,97900.0
2005-11-29 14:15:00,20.42,20.43,20.38,20.42,44900.0,13.5581,13.5647,13.5316,13.5581,44900.0
2005-11-29 14:20:00,20.43,20.43,20.39,20.41,31500.0,13.5647,13.5647,13.5382,13.5515,31500.0
2005-11-29 14:25:00,20.41,20.43,20.39,20.4,64200.0,13.5515,13.5647,13.5382,13.5448,64200.0
2005-11-29 14:30:00,20.4,20.41,20.38,20.4,30100.0,13.5448,13.5515,13.5316,13.5448,30100.0
2005-11-29 14:35:00,20.39,20.4,20.38,20.4,38200.0,13.5382,13.5448,13.5316,13.5448,38200.0
2005-11-29 14:40:00,20.39,20.41,20.38,20.4,47600.0,13.5382,13.5515,13.5316,13.5448,47600.0
2005-11-29 14:45:00,20.4,20.47,20.4,20.45,105800.0,13.5448,13.5913,13.5448,13.578,105800.0
2005-11-29 14:50:00,20.45,20.48,20.41,20.45,34800.0,13.578,13.5979,13.5515,13.578,34800.0
2005-11-29 14:55:00,20.46,20.47,20.44,20.46,18700.0,13.5847,13.5913,13.5714,13.5847,18700.0
2005-11-29 15:00:00,20.46,20.46,20.42,20.44,30800.0,13.5847,13.5847,13.5581,13.5714,30800.0
2005-11-29 15:05:00,20.44,20.45,20.38,20.39,38600.0,13.5714,13.578,13.5316,13.5382,38600.0
2005-11-29 15:10:00,20.4,20.4,20.35,20.37,46400.0,13.5448,13.5448,13.5116,13.5249,46400.0
2005-11-29 15:15:00,20.37,20.4,20.36,20.37,61900.0,13.5249,13.5448,13.5183,13.5249,61900.0
2005-11-29 15:20:00,20.37,20.37,20.3,20.32,64900.0,13.5249,13.5249,13.4784,13.4917,64900.0
2005-11-29 15:25:00,20.32,20.35,20.32,20.35,44500.0,13.4917,13.5116,13.4917,13.5116,44500.0
2005-11-29 15:30:00,20.35,20.35,20.33,20.35,50900.0,13.5116,13.5116,13.4984,13.5116,50900.0
2005-11-29 15:35:00,20.35,20.45,20.33,20.33,74500.0,13.5116,13.578,13.4984,13.4984,74500.0
2005-11-29 15:40:00,20.34,20.44,20.33,20.34,92500.0,13.505,13.5714,13.4984,13.505,92500.0
2005-11-29 15:45:00,20.34,20.35,20.31,20.33,61300.0,13.505,13.5116,13.4851,13.4984,61300.0
2005-11-29 15:50:00,20.34,20.35,20.33,20.35,162100.0,13.505,13.5116,13.4984,13.5116,162100.0
2005-11-29 15:55:00,20.34,20.35,20.31,20.34,140400.0,13.505,13.5116,13.4851,13.505,140400.0
2005-11-30 09:30:00,20.3,20.35,20.29,20.35,182700.0,13.4784,13.5116,13.4718,13.5116,182700.0
2005-11-30 09:35:00,20.35,20.44,20.35,20.37,100900.0,13.5116,13.5714,13.5116,13.5249,100900.0
2005-11-30 09:40:00,20.39,20.42,20.37,20.38,63900.0,13.5382,13.5581,13.5249,13.5316,63900.0
2005-11-30 09:45:00,20.38,20.41,20.38,20.41,90600.0,13.5316,13.5515,13.5316,13.5515,90600.0
2005-11-30 09:50:00,20.41,20.41,20.37,20.39,157300.0,13.5515,13.5515,13.5249,13.5382,157300.0
2005-11-30 09:55:00,20.39,20.41,20.32,20.34,85400.0,13.5382,13.5515,13.4917,13.505,85400.0
2005-11-30 10:00:00,20.34,20.35,20.17,20.26,173700.0,13.505,13.5116,13.3921,13.4519,173700.0
2005-11-30 10:05:00,20.25,20.29,20.23,20.24,170700.0,13.4452,13.4718,13.432,13.4386,170700.0
2005-11-30 10:10:00,20.25,20.37,20.24,20.37,77500.0,13.4452,13.5249,13.4386,13.5249,77500.0
2005-11-30 10:15:00,20.36,20.42,20.31,20.41,111000.0,13.5183,13.5581,13.4851,13.5515,111000.0
2005-11-30 10:20:00,20.42,20.5,20.42,20.47,178000.0,13.5581,13.6112,13.5581,13.5913,178000.0
2005-11-30 10:25:00,20.48,20.5,20.41,20.43,93100.0,13.5979,13.6112,13.5515,13.5647,93100.0
2005-11-30 10:30:00,20.42,20.47,20.35,20.46,106000.0,13.5581,13.5913,13.5116,13.5847,106000.0
2005-11-30 10:35:00,20.47,20.47,20.43,20.44,95800.0,13.5913,13.5913,13.5647,13.5714,95800.0
2005-11-30 10:40:00,20.44,20.45,20.38,20.39,99100.0,13.5714,13.578,13.5316,13.5382,99100.0
2005-11-30 10:45:00,20.4,20.45,20.37,20.38,118900.0,13.5448,13.578,13.5249,13.5316,118900.0
2005-11-30 10:50:00,20.37,20.4,20.36,20.38,42900.0,13.5249,13.5448,13.5183,13.5316,42900.0
2005-11-30 10:55:00,20.39,20.4,20.37,20.4,244600.0,13.5382,13.5448,13.5249,13.5448,244600.0
2005-11-30 11:00:00,20.4,20.4,20.39,20.4,41900.0,13.5448,13.5448,13.5382,13.5448,41900.0
2005-11-30 11:05:00,20.4,20.4,20.39,20.4,108500.0,13.5448,13.5448,13.5382,13.5448,108500.0
2005-11-30 11:10:00,20.4,20.43,20.39,20.43,94300.0,13.5448,13.5647,13.5382,13.5647,94300.0
2005-11-30 11:15:00,20.43,20.43,20.38,20.4,63200.0,13.5647,13.5647,13.5316,13.5448,63200.0
2005-11-30 11:20:00,20.39,20.4,20.39,20.4,37600.0,13.5382,13.5448,13.5382,13.5448,37600.0
2005-11-30 11:25:00,20.4,20.42,20.38,20.42,74100.0,13.5448,13.5581,13.5316,13.5581,74100.0
2005-11-30 11:30:00,20.42,20.43,20.4,20.4,31000.0,13.5581,13.5647,13.5448,13.5448,31000.0
2005-11-30 11:35:00,20.4,20.4,20.36,20.4,26200.0,13.5448,13.5448,13.5183,13.5448,26200.0
2005-11-30 11:40:00,20.4,20.4,20.34,20.36,23900.0,13.5448,13.5448,13.505,13.5183,23900.0
2005-11-30 11:45:00,20.37,20.37,20.3,20.32,81000.0,13.5249,13.5249,13.4784,13.4917,81000.0
2005-11-30 11:50:00,20.31,20.35,20.31,20.32,34800.0,13.4851,13.5116,13.4851,13.4917,34800.0
2005-11-30 11:55:00,20.32,20.34,20.31,20.33,33500.0,13.4917,13.505,13.4851,13.4984,33500.0
2005-11-30 12:00:00,20.34,20.45,20.32,20.39,186900.0,13.505,13.578,13.4917,13.5382,186900.0
2005-11-30 12:05:00,20.39,20.45,20.36,20.36,156400.0,13.5382,13.578,13.5183,13.5183,156400.0
2005-11-30 12:10:00,20.37,20.4,20.35,20.39,125000.0,13.5249,13.5448,13.5116,13.5382,125000.0
2005-11-30 12:15:00,20.38,20.39,20.31,20.36,53900.0,13.5316,13.5382,13.4851,13.5183,53900.0
2005-11-30 12:20:00,20.36,20.39,20.35,20.37,35700.0,13.5183,13.5382,13.5116,13.5249,35700.0
2005-11-30 12:25:00,20.37,20.38,20.35,20.35,78700.0,13.5249,13.5316,13.5116,13.5116,78700.0
2005-11-30 12:30:00,20.34,20.35,20.34,20.35,61800.0,13.505,13.5116,13.505,13.5116,61800.0
2005-11-30 12:35:00,20.35,20.36,20.34,20.34,70100.0,13.5116,13.5183,13.505,13.505,70100.0
2005-11-30 12:40:00,20.35,20.35,20.34,20.35,61900.0,13.5116,13.5116,13.505,13.5116,61900.0
2005-11-30 12:45:00,20.36,20.37,20.34,20.36,116200.0,13.5183,13.5249,13.505,13.5183,116200.0
2005-11-30 12:50:00,20.37,20.43,20.37,20.43,95500.0,13.5249,13.5647,13.5249,13.5647,95500.0
2005-11-30 12:55:00,20.42,20.43,20.39,20.39,76200.0,13.5581,13.5647,13.5382,13.5382,76200.0
2005-11-30 13:00:00,20.4,20.4,20.38,20.39,52800.0,13.5448,13.5448,13.5316,13.5382,52800.0
2005-11-30 13:05:00,20.39,20.41,20.35,20.37,105300.0,13.5382,13.5515,13.5116,13.5249,105300.0
2005-11-30 13:10:00,20.37,20.39,20.36,20.38,64900.0,13.5249,13.5382,13.5183,13.5316,64900.0
2005-11-30 13:15:00,20.39,20.39,20.35,20.36,74200.0,13.5382,13.5382,13.5116,13.5183,74200.0
2005-11-30 13:20:00,20.35,20.38,20.35,20.36,72700.0,13.5116,13.5316,13.5116,13.5183,72700.0
2005-11-30 13:25:00,20.35,20.36,20.35,20.36,101100.0,13.5116,13.5183,13.5116,13.5183,101100.0
2005-11-30 13:30:00,20.36,20.37,20.35,20.36,48000.0,13.5183,13.5249,13.5116,13.5183,48000.0
2005-11-30 13:35:00,20.36,20.38,20.36,20.37,157700.0,13.5183,13.5316,13.5183,13.5249,157700.0
2005-11-30 13:40:00,20.37,20.38,20.35,20.37,49000.0,13.5249,13.5316,13.5116,13.5249,49000.0
2005-11-30 13:45:00,20.37,20.39,20.35,20.37,74700.0,13.5249,13.5382,13.5116,13.5249,74700.0
2005-11-30 13:50:00,20.37,20.38,20.36,20.37,40500.0,13.5249,13.5316,13.5183,13.5249,40500.0
2005-11-30 13:55:00,20.36,20.38,20.36,20.37,52700.0,13.5183,13.5316,13.5183,13.5249,52700.0
2005-11-30 14:00:00,20.37,20.4,20.37,20.39,108900.0,13.5249,13.5448,13.5249,13.5382,108900.0
2005-11-30 14:05:00,20.39,20.5,20.38,20.38,294800.0,13.5382,13.6112,13.5316,13.5316,294800.0
2005-11-30 14:10:00,20.38,20.4,20.33,20.34,119700.0,13.5316,13.5448,13.4984,13.505,119700.0
2005-11-30 14:15:00,20.36,20.37,20.34,20.35,69500.0,13.5183,13.5249,13.505,13.5116,69500.0
2005-11-30 14:20:00,20.35,20.36,20.34,20.35,70900.0,13.5116,13.5183,13.505,13.5116,70900.0
2005-11-30 14:25:00,20.35,20.36,20.31,20.32,83400.0,13.5116,13.5183,13.4851,13.4917,83400.0
2005-11-30 14:30:00,20.32,20.33,20.26,20.3,148600.0,13.4917,13.4984,13.4519,13.4784,148600.0
2005-11-30 14:35:00,20.3,20.35,20.29,20.29,111700.0,13.4784,13.5116,13.4718,13.4718,111700.0
2005-11-30 14:40:00,20.3,20.31,20.28,20.29,85900.0,13.4784,13.4851,13.4652,13.4718,85900.0
2005-11-30 14:45:00,20.28,20.3,20.27,20.28,174600.0,13.4652,13.4784,13.4585,13.4652,174600.0
2005-11-30 14:50:00,20.29,20.3,20.28,20.29,73800.0,13.4718,13.4784,13.4652,13.4718,73800.0
2005-11-30 14:55:00,20.3,20.3,20.25,20.25,191200.0,13.4784,13.4784,13.4452,13.4452,191200.0
2005-11-30 15:00:00,20.25,20.29,20.23,20.27,222700.0,13.4452,13.4718,13.432,13.4585,222700.0
2005-11-30 15:05:00,20.27,20.28,20.25,20.27,138600.0,13.4585,13.4652,13.4452,13.4585,138600.0
2005-11-30 15:10:00,20.27,20.32,20.27,20.28,191100.0,13.4585,13.4917,13.4585,13.4652,191100.0
2005-11-30 15:15:00,20.28,20.3,20.28,20.3,158600.0,13.4652,13.4784,13.4652,13.4784,158600.0
2005-11-30 15:20:00,20.31,20.31,20.28,20.29,174000.0,13.4851,13.4851,13.4652,13.4718,174000.0
2005-11-30 15:25:00,20.29,20.3,20.29,20.3,63800.0,13.4718,13.4784,13.4718,13.4784,63800.0
2005-11-30 15:30:00,20.3,20.3,20.28,20.29,48500.0,13.4784,13.4784,13.4652,13.4718,48500.0
2005-11-30 15:35:00,20.29,20.3,20.27,20.28,54600.0,13.4718,13.4784,13.4585,13.4652,54600.0
2005-11-30 15:40:00,20.28,20.29,20.27,20.28,116100.0,13.4652,13.4718,13.4585,13.4652,116100.0
2005-11-30 15:45:00,20.28,20.3,20.26,20.26,137600.0,13.4652,13.4784,13.4519,13.4519,137600.0
2005-11-30 15:50:00,20.26,20.26,20.23,20.26,179200.0,13.4519,13.4519,13.432,13.4519,179200.0
2005-11-30 15:55:00,20.26,20.26,20.2,20.26,159600.0,13.4519,13.4519,13.412,13.4519,159600.0
2005-12-01 09:30:00,20.3,20.37,20.3,20.35,437600.0,13.4784,13.5249,13.4784,13.5116,437600.0
2005-12-01 09:35:00,20.36,20.42,20.35,20.4,279800.0,13.5183,13.5581,13.5116,13.5448,279800.0
2005-12-01 09:40:00,20.4,20.42,20.33,20.36,87300.0,13.5448,13.5581,13.4984,13.5183,87300.0
2005-12-01 09:45:00,20.37,20.4,20.35,20.39,175300.0,13.5249,13.5448,13.5116,13.5382,175300.0
2005-12-01 09:50:00,20.38,20.39,20.36,20.38,129400.0,13.5316,13.5382,13.5183,13.5316,129400.0
2005-12-01 09:55:00,20.37,20.4,20.37,20.4,252900.0,13.5249,13.5448,13.5249,13.5448,252900.0
2005-12-01 10:00:00,20.41,20.46,20.41,20.45,229500.0,13.5515,13.5847,13.5515,13.578,229500.0
2005-12-01 10:05:00,20.46,20.48,20.45,20.47,189600.0,13.5847,13.5979,13.578,13.5913,189600.0
2005-12-01 10:10:00,20.47,20.49,20.45,20.48,319000.0,13.5913,13.6046,13.578,13.5979,319000.0
2005-12-01 10:15:00,20.48,20.55,20.47,20.55,288100.0,13.5979,13.6444,13.5913,13.6444,288100.0
2005-12-01 10:20:00,20.54,20.55,20.48,20.48,152400.0,13.6378,13.6444,13.5979,13.5979,152400.0
2005-12-01 10:25:00,20.48,20.52,20.47,20.49,89000.0,13.5979,13.6245,13.5913,13.6046,89000.0
2005-12-01 10:30:00,20.48,20.55,20.44,20.44,91900.0,13.5979,13.6444,13.5714,13.5714,91900.0
2005-12-01 10:35:00,20.45,20.45,20.37,20.4,113500.0,13.578,13.578,13.5249,13.5448,113500.0
2005-12-01 10:40:00,20.4,20.43,20.38,20.42,73000.0,13.5448,13.5647,13.5316,13.5581,73000.0
2005-12-01 10:45:00,20.42,20.45,20.37,20.39,89000.0,13.5581,13.578,13.5249,13.5382,89000.0
2005-12-01 10:50:00,20.39,20.41,20.37,20.4,91500.0,13.5382,13.5515,13.5249,13.5448,91500.0
2005-12-01 10:55:00,20.4,20.55,20.38,20.41,131200.0,13.5448,13.6444,13.5316,13.5515,131200.0
2005-12-01 11:00:00,20.41,20.48,20.4,20.46,114100.0,13.5515,13.5979,13.5448,13.5847,114100.0
2005-12-01 11:05:00,20.46,20.47,20.41,20.47,75500.0,13.5847,13.5913,13.5515,13.5913,75500.0
2005-12-01 11:10:00,20.47,20.47,20.44,20.44,94800.0,13.5913,13.5913,13.5714,13.5714,94800.0
2005-12-01 11:15:00,20.44,20.45,20.42,20.43,42900.0,13.5714,13.578,13.5581,13.5647,42900.0
2005-12-01 11:20:00,20.43,20.44,20.4,20.42,86000.0,13.5647,13.5714,13.5448,13.5581,86000.0
2005-12-01 11:25:00,20.41,20.42,20.39,20.39,63000.0,13.5515,13.5581,13.5382,13.5382,63000.0
2005-12-01 11:30:00,20.4,20.42,20.39,20.42,45700.0,13.5448,13.5581,13.5382,13.5581,45700.0
2005-12-01 11:35:00,20.42,20.44,20.42,20.42,41700.0,13.5581,13.5714,13.5581,13.5581,41700.0
2005-12-01 11:40:00,20.42,20.45,20.41,20.44,98000.0,13.5581,13.578,13.5515,13.5714,98000.0
2005-12-01 11:45:00,20.44,20.45,20.43,20.45,45600.0,13.5714,13.578,13.5647,13.578,45600.0
2005-12-01 11:50:00,20.45,20.49,20.45,20.49,105500.0,13.578,13.6046,13.578,13.6046,105500.0
2005-12-01 11:55:00,20.49,20.49,20.46,20.48,139200.0,13.6046,13.6046,13.5847,13.5979,139200.0
2005-12-01 12:00:00,20.49,20.53,20.48,20.51,134700.0,13.6046,13.6311,13.5979,13.6179,134700.0
2005-12-01 12:05:00,20.51,20.53,20.5,20.5,77800.0,13.6179,13.6311,13.6112,13.6112,77800.0
2005-12-01 12:10:00,20.5,20.51,20.44,20.44,84500.0,13.6112,13.6179,13.5714,13.5714,84500.0
2005-12-01 12:15:00,20.44,20.48,20.44,20.46,70700.0,13.5714,13.5979,13.5714,13.5847,70700.0
2005-12-01 12:20:00,20.45,20.5,20.45,20.48,81900.0,13.578,13.6112,13.578,13.5979,81900.0
2005-12-01 12:25:00,20.48,20.48,20.47,20.48,23500.0,13.5979,13.5979,13.5913,13.5979,23500.0
2005-12-01 12:30:00,20.48,20.48,20.43,20.44,52500.0,13.5979,13.5979,13.5647,13.5714,52500.0
2005-12-01 12:35:00,20.44,20.48,20.44,20.47,79300.0,13.5714,13.5979,13.5714,13.5913,79300.0
2005-12-01 12:40:00,20.47,20.47,20.41,20.43,100400.0,13.5913,13.5913,13.5515,13.5647,100400.0
2005-12-01 12:45:00,20.44,20.44,20.42,20.43,72800.0,13.5714,13.5714,13.5581,13.5647,72800.0
2005-12-01 12:50:00,20.43,20.46,20.43,20.44,89400.0,13.5647,13.5847,13.5647,13.5714,89400.0
2005-12-01 12:55:00,20.45,20.46,20.41,20.41,68300.0,13.578,13.5847,13.5515,13.5515,68300.0
2005-12-01 13:00:00,20.42,20.45,20.42,20.45,80200.0,13.5581,13.578,13.5581,13.578,80200.0
2005-12-01 13:05:00,20.44,20.45,20.44,20.45,83000.0,13.5714,13.578,13.5714,13.578,83000.0
2005-12-01 13:10:00,20.44,20.46,20.44,20.46,101200.0,13.5714,13.5847,13.5714,13.5847,101200.0
2005-12-01 13:15:00,20.46,20.49,20.46,20.47,60100.0,13.5847,13.6046,13.5847,13.5913,60100.0
2005-12-01 13:20:00,20.47,20.47,20.44,20.46,105600.0,13.5913,13.5913,13.5714,13.5847,105600.0
2005-12-01 13:25:00,20.46,20.49,20.45,20.46,80600.0,13.5847,13.6046,13.578,13.5847,80600.0
2005-12-01 13:30:00,20.46,20.5,20.45,20.49,63100.0,13.5847,13.6112,13.578,13.6046,63100.0
2005-12-01 13:35:00,20.48,20.5,20.48,20.48,62100.0,13.5979,13.6112,13.5979,13.5979,62100.0
2005-12-01 13:40:00,20.49,20.49,20.46,20.48,45800.0,13.6046,13.6046,13.5847,13.5979,45800.0
2005-12-01 13:45:00,20.48,20.55,20.43,20.43,102900.0,13.5979,13.6444,13.5647,13.5647,102900.0
2005-12-01 13:50:00,20.43,20.44,20.4,20.41,98400.0,13.5647,13.5714,13.5448,13.5515,98400.0
2005-12-01 13:55:00,20.4,20.42,20.39,20.41,74600.0,13.5448,13.5581,13.5382,13.5515,74600.0
2005-12-01 14:00:00,20.41,20.43,20.39,20.41,96200.0,13.5515,13.5647,13.5382,13.5515,96200.0
2005-12-01 14:05:00,20.41,20.41,20.37,20.38,102600.0,13.5515,13.5515,13.5249,13.5316,102600.0
2005-12-01 14:10:00,20.38,20.4,20.36,20.39,99500.0,13.5316,13.5448,13.5183,13.5382,99500.0
2005-12-01 14:15:00,20.39,20.43,20.35,20.36,142300.0,13.5382,13.5647,13.5116,13.5183,142300.0
2005-12-01 14:20:00,20.36,20.42,20.35,20.39,239600.0,13.5183,13.5581,13.5116,13.5382,239600.0
2005-12-01 14:25:00,20.39,20.43,20.38,20.42,60400.0,13.5382,13.5647,13.5316,13.5581,60400.0
2005-12-01 14:30:00,20.41,20.45,20.41,20.45,648400.0,13.5515,13.578,13.5515,13.578,648400.0
2005-12-01 14:35:00,20.43,20.45,20.42,20.44,113600.0,13.5647,13.578,13.5581,13.5714,113600.0
2005-12-01 14:40:00,20.43,20.45,20.41,20.45,95700.0,13.5647,13.578,13.5515,13.578,95700.0
2005-12-01 14:45:00,20.44,20.45,20.42,20.45,85700.0,13.5714,13.578,13.5581,13.578,85700.0
2005-12-01 14:50:00,20.45,20.45,20.42,20.44,61600.0,13.578,13.578,13.5581,13.5714,61600.0
2005-12-01 14:55:00,20.44,20.45,20.43,20.44,172800.0,13.5714,13.578,13.5647,13.5714,172800.0
2005-12-01 15:00:00,20.45,20.45,20.43,20.45,111000.0,13.578,13.578,13.5647,13.578,111000.0
2005-12-01 15:05:00,20.44,20.45,20.42,20.44,94500.0,13.5714,13.578,13.5581,13.5714,94500.0
2005-12-01 15:10:00,20.45,20.45,20.43,20.44,147300.0,13.578,13.578,13.5647,13.5714,147300.0
2005-12-01 15:15:00,20.45,20.45,20.42,20.44,114800.0,13.578,13.578,13.5581,13.5714,114800.0
2005-12-01 15:20:00,20.44,20.45,20.41,20.41,84800.0,13.5714,13.578,13.5515,13.5515,84800.0
2005-12-01 15:25:00,20.41,20.44,20.41,20.42,131000.0,13.5515,13.5714,13.5515,13.5581,131000.0
2005-12-01 15:30:00,20.42,20.42,20.39,20.41,138500.0,13.5581,13.5581,13.5382,13.5515,138500.0
2005-12-01 15:35:00,20.42,20.44,20.38,20.41,210900.0,13.5581,13.5714,13.5316,13.5515,210900.0
2005-12-01 15:40:00,20.41,20.44,20.4,20.41,193600.0,13.5515,13.5714,13.5448,13.5515,193600.0
2005-12-01 15:45:00,20.41,20.43,20.4,20.4,169800.0,13.5515,13.5647,13.5448,13.5448,169800.0
2005-12-01 15:50:00,20.41,20.42,20.4,20.42,88500.0,13.5515,13.5581,13.5448,13.5581,88500.0
2005-12-01 15:55:00,20.42,20.45,20.4,20.4,323500.0,13.5581,13.578,13.5448,13.5448,323500.0
2005-12-02 09:30:00,20.45,20.49,20.45,20.47,205600.0,13.578,13.6046,13.578,13.5913,205600.0
2005-12-02 09:35:00,20.49,20.5,20.46,20.48,127600.0,13.6046,13.6112,13.5847,13.5979,127600.0
2005-12-02 09:40:00,20.49,20.52,20.47,20.51,176800.0,13.6046,13.6245,13.5913,13.6179,176800.0
2005-12-02 09:45:00,20.51,20.73,20.51,20.71,243400.0,13.6179,13.7639,13.6179,13.7507,243400.0
2005-12-02 09:50:00,20.71,20.84,20.7,20.79,272600.0,13.7507,13.837,13.744,13.8038,272600.0
2005-12-02 09:55:00,20.78,20.84,20.7,20.82,368700.0,13.7971,13.837,13.744,13.8237,368700.0
2005-12-02 10:00:00,20.82,20.92,20.82,20.85,228900.0,13.8237,13.8901,13.8237,13.8436,228900.0
2005-12-02 10:05:00,20.85,20.92,20.85,20.91,206600.0,13.8436,13.8901,13.8436,13.8835,206600.0
2005-12-02 10:10:00,20.91,20.92,20.86,20.88,273500.0,13.8835,13.8901,13.8503,13.8635,273500.0
2005-12-02 10:15:00,20.88,20.89,20.82,20.85,162400.0,13.8635,13.8702,13.8237,13.8436,162400.0
2005-12-02 10:20:00,20.86,20.86,20.83,20.86,58900.0,13.8503,13.8503,13.8303,13.8503,58900.0
2005-12-02 10:25:00,20.87,20.9,20.85,20.86,70600.0,13.8569,13.8768,13.8436,13.8503,70600.0
2005-12-02 10:30:00,20.86,20.89,20.83,20.88,537900.0,13.8503,13.8702,13.8303,13.8635,537900.0
2005-12-02 10:35:00,20.88,20.92,20.88,20.91,90100.0,13.8635,13.8901,13.8635,13.8835,90100.0
2005-12-02 10:40:00,20.91,20.98,20.9,20.98,220400.0,13.8835,13.9299,13.8768,13.9299,220400.0
2005-12-02 10:45:00,20.97,20.99,20.87,20.92,144100.0,13.9233,13.9366,13.8569,13.8901,144100.0
2005-12-02 10:50:00,20.92,20.94,20.9,20.9,67100.0,13.8901,13.9034,13.8768,13.8768,67100.0
2005-12-02 10:55:00,20.9,20.94,20.9,20.9,119200.0,13.8768,13.9034,13.8768,13.8768,119200.0
2005-12-02 11:00:00,20.9,20.91,20.82,20.84,97500.0,13.8768,13.8835,13.8237,13.837,97500.0
2005-12-02 11:05:00,20.84,20.85,20.78,20.79,56500.0,13.837,13.8436,13.7971,13.8038,56500.0
2005-12-02 11:10:00,20.8,20.84,20.79,20.83,52400.0,13.8104,13.837,13.8038,13.8303,52400.0
2005-12-02 11:15:00,20.82,20.86,20.8,20.86,60000.0,13.8237,13.8503,13.8104,13.8503,60000.0
2005-12-02 11:20:00,20.86,20.86,20.81,20.85,50600.0,13.8503,13.8503,13.8171,13.8436,50600.0
2005-12-02 11:25:00,20.85,20.88,20.84,20.84,37700.0,13.8436,13.8635,13.837,13.837,37700.0
2005-12-02 11:30:00,20.85,20.87,20.84,20.86,68300.0,13.8436,13.8569,13.837,13.8503,68300.0
2005-12-02 11:35:00,20.87,20.88,20.84,20.86,30900.0,13.8569,13.8635,13.837,13.8503,30900.0
2005-12-02 11:40:00,20.87,20.89,20.79,20.8,51400.0,13.8569,13.8702,13.8038,13.8104,51400.0
2005-12-02 11:45:00,20.8,20.84,20.78,20.84,39300.0,13.8104,13.837,13.7971,13.837,39300.0
2005-12-02 11:50:00,20.84,20.84,20.8,20.8,30300.0,13.837,13.837,13.8104,13.8104,30300.0
2005-12-02 11:55:00,20.8,20.8,20.77,20.79,21300.0,13.8104,13.8104,13.7905,13.8038,21300.0
2005-12-02 12:00:00,20.79,20.98,20.77,20.78,184300.0,13.8038,13.9299,13.7905,13.7971,184300.0
2005-12-02 12:05:00,20.78,20.82,20.78,20.79,35400.0,13.7971,13.8237,13.7971,13.8038,35400.0
2005-12-02 12:10:00,20.79,20.79,20.74,20.76,63500.0,13.8038,13.8038,13.7706,13.7839,63500.0
2005-12-02 12:15:00,20.75,20.76,20.71,20.75,42500.0,13.7772,13.7839,13.7507,13.7772,42500.0
2005-12-02 12:20:00,20.74,20.76,20.74,20.75,28300.0,13.7706,13.7839,13.7706,13.7772,28300.0
2005-12-02 12:25:00,20.75,20.82,20.75,20.82,47200.0,13.7772,13.8237,13.7772,13.8237,47200.0
2005-12-02 12:30:00,20.81,20.84,20.8,20.8,56100.0,13.8171,13.837,13.8104,13.8104,56100.0
2005-12-02 12:35:00,20.8,20.81,20.78,20.8,38400.0,13.8104,13.8171,13.7971,13.8104,38400.0
2005-12-02 12:40:00,20.79,20.8,20.76,20.76,52600.0,13.8038,13.8104,13.7839,13.7839,52600.0
2005-12-02 12:45:00,20.76,20.79,20.76,20.78,24500.0,13.7839,13.8038,13.7839,13.7971,24500.0
2005-12-02 12:50:00,20.77,20.77,20.72,20.72,45500.0,13.7905,13.7905,13.7573,13.7573,45500.0
2005-12-02 12:55:00,20.72,20.76,20.71,20.74,115000.0,13.7573,13.7839,13.7507,13.7706,115000.0
2005-12-02 13:00:00,20.75,20.76,20.73,20.74,81900.0,13.7772,13.7839,13.7639,13.7706,81900.0
2005-12-02 13:05:00,20.74,20.76,20.74,20.74,35900.0,13.7706,13.7839,13.7706,13.7706,35900.0
2005-12-02 13:10:00,20.75,20.78,20.74,20.78,77500.0,13.7772,13.7971,13.7706,13.7971,77500.0
2005-12-02 13:15:00,20.78,20.83,20.77,20.82,125300.0,13.7971,13.8303,13.7905,13.8237,125300.0
2005-12-02 13:20:00,20.83,20.85,20.82,20.82,41000.0,13.8303,13.8436,13.8237,13.8237,41000.0
2005-12-02 13:25:00,20.82,20.86,20.8,20.82,389800.0,13.8237,13.8503,13.8104,13.8237,389800.0
2005-12-02 13:30:00,20.82,20.83,20.8,20.81,38200.0,13.8237,13.8303,13.8104,13.8171,38200.0
2005-12-02 13:35:00,20.8,20.82,20.8,20.81,55400.0,13.8104,13.8237,13.8104,13.8171,55400.0
2005-12-02 13:40:00,20.8,20.8,20.78,20.79,24800.0,13.8104,13.8104,13.7971,13.8038,24800.0
2005-12-02 13:45:00,20.79,20.82,20.79,20.8,16800.0,13.8038,13.8237,13.8038,13.8104,16800.0
2005-12-02 13:50:00,20.8,20.8,20.76,20.78,25300.0,13.8104,13.8104,13.7839,13.7971,25300.0
2005-12-02 13:55:00,20.77,20.85,20.77,20.81,69700.0,13.7905,13.8436,13.7905,13.8171,69700.0
2005-12-02 14:00:00,20.8,20.81,20.78,20.8,37000.0,13.8104,13.8171,13.7971,13.8104,37000.0
2005-12-02 14:05:00,20.8,20.82,20.79,20.81,42400.0,13.8104,13.8237,13.8038,13.8171,42400.0
2005-12-02 14:10:00,20.81,20.81,20.75,20.78,53300.0,13.8171,13.8171,13.7772,13.7971,53300.0
2005-12-02 14:15:00,20.78,20.79,20.77,20.79,20300.0,13.7971,13.8038,13.7905,13.8038,20300.0
2005-12-02 14:20:00,20.79,20.81,20.79,20.79,35700.0,13.8038,13.8171,13.8038,13.8038,35700.0
2005-12-02 14:25:00,20.8,20.83,20.79,20.83,38000.0,13.8104,13.8303,13.8038,13.8303,38000.0
2005-12-02 14:30:00,20.83,20.84,20.82,20.82,53100.0,13.8303,13.837,13.8237,13.8237,53100.0
2005-12-02 14:35:00,20.82,20.84,20.78,20.78,30400.0,13.8237,13.837,13.7971,13.7971,30400.0
2005-12-02 14:40:00,20.78,20.79,20.76,20.79,38300.0,13.7971,13.8038,13.7839,13.8038,38300.0
2005-12-02 14:45:00,20.79,20.79,20.77,20.77,40300.0,13.8038,13.8038,13.7905,13.7905,40300.0
2005-12-02 14:50:00,20.77,20.77,20.74,20.75,44600.0,13.7905,13.7905,13.7706,13.7772,44600.0
2005-12-02 14:55:00,20.75,20.76,20.72,20.72,44900.0,13.7772,13.7839,13.7573,13.7573,44900.0
2005-12-02 15:00:00,20.72,20.82,20.7,20.7,125900.0,13.7573,13.8237,13.744,13.744,125900.0
2005-12-02 15:05:00,20.7,20.75,20.7,20.74,104400.0,13.744,13.7772,13.744,13.7706,104400.0
2005-12-02 15:10:00,20.74,20.76,20.72,20.76,60700.0,13.7706,13.7839,13.7573,13.7839,60700.0
2005-12-02 15:15:00,20.76,20.77,20.73,20.77,113800.0,13.7839,13.7905,13.7639,13.7905,113800.0
2005-12-02 15:20:00,20.77,20.83,20.77,20.83,100100.0,13.7905,13.8303,13.7905,13.8303,100100.0
2005-12-02 15:25:00,20.83,20.88,20.82,20.86,127800.0,13.8303,13.8635,13.8237,13.8503,127800.0
2005-12-02 15:30:00,20.87,20.89,20.85,20.88,89700.0,13.8569,13.8702,13.8436,13.8635,89700.0
2005-12-02 15:35:00,20.88,20.89,20.84,20.87,169500.0,13.8635,13.8702,13.837,13.8569,169500.0
2005-12-02 15:40:00,20.86,20.88,20.85,20.86,88900.0,13.8503,13.8635,13.8436,13.8503,88900.0
2005-12-02 15:45:00,20.86,20.9,20.86,20.9,183700.0,13.8503,13.8768,13.8503,13.8768,183700.0
2005-12-02 15:50:00,20.89,20.98,20.83,20.83,228300.0,13.8702,13.9299,13.8303,13.8303,228300.0
2005-12-02 15:55:00,20.83,20.85,20.81,20.84,210700.0,13.8303,13.8436,13.8171,13.837,210700.0
2005-12-05 09:30:00,20.75,20.85,20.72,20.79,201900.0,13.7772,13.8436,13.7573,13.8038,201900.0
2005-12-05 09:35:00,20.79,20.9,20.77,20.9,137800.0,13.8038,13.8768,13.7905,13.8768,137800.0
2005-12-05 09:40:00,20.9,20.97,20.88,20.95,156300.0,13.8768,13.9233,13.8635,13.91,156300.0
2005-12-05 09:45:00,20.94,21.18,20.94,21.13,443100.0,13.9034,14.0627,13.9034,14.0295,443100.0
2005-12-05 09:50:00,21.13,21.16,21.06,21.07,1206400.0,14.0295,14.0494,13.983,13.9897,1206400.0
2005-12-05 09:55:00,21.08,21.25,21.07,21.24,362300.0,13.9963,14.1092,13.9897,14.1026,362300.0
2005-12-05 10:00:00,21.22,21.27,21.16,21.19,478200.0,14.0893,14.1225,14.0494,14.0694,478200.0
2005-12-05 10:05:00,21.19,21.26,21.14,21.19,129600.0,14.0694,14.1158,14.0362,14.0694,129600.0
2005-12-05 10:10:00,21.18,21.21,21.15,21.17,152500.0,14.0627,14.0826,14.0428,14.0561,152500.0
2005-12-05 10:15:00,21.15,21.19,21.1,21.15,177400.0,14.0428,14.0694,14.0096,14.0428,177400.0
2005-12-05 10:20:00,21.15,21.23,21.14,21.22,124100.0,14.0428,14.0959,14.0362,14.0893,124100.0
2005-12-05 10:25:00,21.21,21.22,21.12,21.13,130100.0,14.0826,14.0893,14.0229,14.0295,130100.0
2005-12-05 10:30:00,21.12,21.18,21.08,21.17,391100.0,14.0229,14.0627,13.9963,14.0561,391100.0
2005-12-05 10:35:00,21.18,21.22,21.14,21.21,110500.0,14.0627,14.0893,14.0362,14.0826,110500.0
2005-12-05 10:40:00,21.21,21.23,21.14,21.15,98700.0,14.0826,14.0959,14.0362,14.0428,98700.0
2005-12-05 10:45:00,21.15,21.18,21.14,21.16,66400.0,14.0428,14.0627,14.0362,14.0494,66400.0
2005-12-05 10:50:00,21.16,21.16,21.03,21.04,94100.0,14.0494,14.0494,13.9631,13.9698,94100.0
2005-12-05 10:55:00,21.05,21.07,21.03,21.06,67700.0,13.9764,13.9897,13.9631,13.983,67700.0
2005-12-05 11:00:00,21.06,21.11,21.04,21.08,52200.0,13.983,14.0162,13.9698,13.9963,52200.0
2005-12-05 11:05:00,21.08,21.09,21.03,21.05,72400.0,13.9963,14.003,13.9631,13.9764,72400.0
2005-12-05 11:10:00,21.05,21.06,20.94,20.94,139500.0,13.9764,13.983,13.9034,13.9034,139500.0
2005-12-05 11:15:00,20.94,20.96,20.88,20.96,130800.0,13.9034,13.9166,13.8635,13.9166,130800.0
2005-12-05 11:20:00,20.96,20.98,20.89,20.98,104000.0,13.9166,13.9299,13.8702,13.9299,104000.0
2005-12-05 11:25:00,20.96,20.99,20.92,20.92,46300.0,13.9166,13.9366,13.8901,13.8901,46300.0
2005-12-05 11:30:00,20.92,20.98,20.92,20.92,49000.0,13.8901,13.9299,13.8901,13.8901,49000.0
2005-12-05 11:35:00,20.91,20.94,20.89,20.94,71000.0,13.8835,13.9034,13.8702,13.9034,71000.0
2005-12-05 11:40:00,20.95,20.95,20.93,20.94,22300.0,13.91,13.91,13.8967,13.9034,22300.0
2005-12-05 11:45:00,20.93,20.94,20.91,20.92,20000.0,13.8967,13.9034,13.8835,13.8901,20000.0
2005-12-05 11:50:00,20.91,20.92,20.9,20.9,35900.0,13.8835,13.8901,13.8768,13.8768,35900.0
2005-12-05 11:55:00,20.92,20.92,20.89,20.9,48800.0,13.8901,13.8901,13.8702,13.8768,48800.0
2005-12-05 12:00:00,20.89,20.91,20.89,20.9,59600.0,13.8702,13.8835,13.8702,13.8768,59600.0
2005-12-05 12:05:00,20.89,20.89,20.83,20.86,59200.0,13.8702,13.8702,13.8303,13.8503,59200.0
2005-12-05 12:10:00,20.86,20.89,20.85,20.86,42300.0,13.8503,13.8702,13.8436,13.8503,42300.0
2005-12-05 12:15:00,20.87,20.87,20.86,20.87,24600.0,13.8569,13.8569,13.8503,13.8569,24600.0
2005-12-05 12:20:00,20.86,20.87,20.81,20.85,48000.0,13.8503,13.8569,13.8171,13.8436,48000.0
2005-12-05 12:25:00,20.86,20.86,20.83,20.86,19000.0,13.8503,13.8503,13.8303,13.8503,19000.0
2005-12-05 12:30:00,20.85,20.89,20.85,20.88,36500.0,13.8436,13.8702,13.8436,13.8635,36500.0
2005-12-05 12:35:00,20.88,20.96,20.88,20.93,59100.0,13.8635,13.9166,13.8635,13.8967,59100.0
2005-12-05 12:40:00,20.93,20.98,20.91,20.98,54100.0,13.8967,13.9299,13.8835,13.9299,54100.0
2005-12-05 12:45:00,20.98,20.99,20.95,20.97,56500.0,13.9299,13.9366,13.91,13.9233,56500.0
2005-12-05 12:50:00,20.97,20.99,20.96,20.97,26700.0,13.9233,13.9366,13.9166,13.9233,26700.0
2005-12-05 12:55:00,20.97,20.98,20.94,20.98,64300.0,13.9233,13.9299,13.9034,13.9299,64300.0
2005-12-05 13:00:00,20.98,21.09,20.97,21.04,113700.0,13.9299,14.003,13.9233,13.9698,113700.0
2005-12-05 13:05:00,21.04,21.04,20.93,20.96,93800.0,13.9698,13.9698,13.8967,13.9166,93800.0
2005-12-05 13:10:00,20.97,21.03,20.96,21.03,70000.0,13.9233,13.9631,13.9166,13.9631,70000.0
2005-12-05 13:15:00,21.03,21.03,21.01,21.03,42300.0,13.9631,13.9631,13.9498,13.9631,42300.0
2005-12-05 13:20:00,21.02,21.03,21.01,21.01,49400.0,13.9565,13.9631,13.9498,13.9498,49400.0
2005-12-05 13:25:00,21.01,21.03,21.01,21.02,25900.0,13.9498,13.9631,13.9498,13.9565,25900.0
2005-12-05 13:30:00,21.03,21.04,21.02,21.04,37900.0,13.9631,13.9698,13.9565,13.9698,37900.0
2005-12-05 13:35:00,21.04,21.2,21.03,21.1,196300.0,13.9698,14.076,13.9631,14.0096,196300.0
2005-12-05 13:40:00,21.1,21.12,21.08,21.08,102500.0,14.0096,14.0229,13.9963,13.9963,102500.0
2005-12-05 13:45:00,21.08,21.11,21.07,21.08,54200.0,13.9963,14.0162,13.9897,13.9963,54200.0
2005-12-05 13:50:00,21.07,21.15,21.02,21.02,72800.0,13.9897,14.0428,13.9565,13.9565,72800.0
2005-12-05 13:55:00,21.02,21.03,21.0,21.02,51900.0,13.9565,13.9631,13.9432,13.9565,51900.0
2005-12-05 14:00:00,21.02,21.03,21.01,21.03,49900.0,13.9565,13.9631,13.9498,13.9631,49900.0
2005-12-05 14:05:00,21.03,21.07,21.01,21.07,80800.0,13.9631,13.9897,13.9498,13.9897,80800.0
2005-12-05 14:10:00,21.06,21.08,21.03,21.07,67500.0,13.983,13.9963,13.9631,13.9897,67500.0
2005-12-05 14:15:00,21.07,21.14,21.06,21.14,107000.0,13.9897,14.0362,13.983,14.0362,107000.0
2005-12-05 14:20:00,21.14,21.22,21.07,21.11,112200.0,14.0362,14.0893,13.9897,14.0162,112200.0
2005-12-05 14:25:00,21.11,21.17,21.09,21.16,70100.0,14.0162,14.0561,14.003,14.0494,70100.0
2005-12-05 14:30:00,21.17,21.2,21.16,21.17,125500.0,14.0561,14.076,14.0494,14.0561,125500.0
2005-12-05 14:35:00,21.17,21.18,21.15,21.17,105800.0,14.0561,14.0627,14.0428,14.0561,105800.0
2005-12-05 14:40:00,21.17,21.21,21.14,21.2,135700.0,14.0561,14.0826,14.0362,14.076,135700.0
2005-12-05 14:45:00,21.2,21.21,21.18,21.21,62100.0,14.076,14.0826,14.0627,14.0826,62100.0
2005-12-05 14:50:00,21.2,21.24,21.2,21.24,124600.0,14.076,14.1026,14.076,14.1026,124600.0
2005-12-05 14:55:00,21.24,21.25,21.21,21.25,167100.0,14.1026,14.1092,14.0826,14.1092,167100.0
2005-12-05 15:00:00,21.25,21.26,21.21,21.23,138600.0,14.1092,14.1158,14.0826,14.0959,138600.0
2005-12-05 15:05:00,21.23,21.27,21.05,21.1,140200.0,14.0959,14.1225,13.9764,14.0096,140200.0
2005-12-05 15:10:00,21.12,21.16,21.11,21.15,92000.0,14.0229,14.0494,14.0162,14.0428,92000.0
2005-12-05 15:15:00,21.16,21.18,21.09,21.12,171500.0,14.0494,14.0627,14.003,14.0229,171500.0
2005-12-05 15:20:00,21.12,21.18,21.12,21.18,146400.0,14.0229,14.0627,14.0229,14.0627,146400.0
2005-12-05 15:25:00,21.19,21.21,21.14,21.17,81900.0,14.0694,14.0826,14.0362,14.0561,81900.0
2005-12-05 15:30:00,21.16,21.26,21.16,21.26,168700.0,14.0494,14.1158,14.0494,14.1158,168700.0
2005-12-05 15:35:00,21.26,21.28,21.18,21.21,179800.0,14.1158,14.1291,14.0627,14.0826,179800.0
2005-12-05 15:40:00,21.21,21.3,21.18,21.3,221900.0,14.0826,14.1424,14.0627,14.1424,221900.0
2005-12-05 15:45:00,21.33,21.34,21.26,21.3,371500.0,14.1623,14.169,14.1158,14.1424,371500.0
2005-12-05 15:50:00,21.3,21.35,21.27,21.34,227000.0,14.1424,14.1756,14.1225,14.169,227000.0
2005-12-05 15:55:00,21.34,21.37,21.31,21.32,350400.0,14.169,14.1889,14.149,14.1557,350400.0
2005-12-06 09:30:00,21.29,21.32,21.18,21.18,361600.0,14.1358,14.1557,14.0627,14.0627,361600.0
2005-12-06 09:35:00,21.18,21.2,21.1,21.19,99400.0,14.0627,14.076,14.0096,14.0694,99400.0
2005-12-06 09:40:00,21.19,21.2,21.12,21.13,107800.0,14.0694,14.076,14.0229,14.0295,107800.0
2005-12-06 09:45:00,21.13,21.16,21.05,21.08,114600.0,14.0295,14.0494,13.9764,13.9963,114600.0
2005-12-06 09:50:00,21.08,21.14,21.07,21.13,80100.0,13.9963,14.0362,13.9897,14.0295,80100.0
2005-12-06 09:55:00,21.13,21.14,21.11,21.14,88400.0,14.0295,14.0362,14.0162,14.0362,88400.0
2005-12-06 10:00:00,21.15,21.25,21.14,21.23,156300.0,14.0428,14.1092,14.0362,14.0959,156300.0
2005-12-06 10:05:00,21.22,21.24,21.13,21.13,127000.0,14.0893,14.1026,14.0295,14.0295,127000.0
2005-12-06 10:10:00,21.13,21.25,21.12,21.2,145600.0,14.0295,14.1092,14.0229,14.076,145600.0
2005-12-06 10:15:00,21.2,21.28,21.18,21.27,117100.0,14.076,14.1291,14.0627,14.1225,117100.0
2005-12-06 10:20:00,21.27,21.35,21.27,21.33,133700.0,14.1225,14.1756,14.1225,14.1623,133700.0
2005-12-06 10:25:00,21.33,21.4,21.32,21.37,131800.0,14.1623,14.2088,14.1557,14.1889,131800.0
2005-12-06 10:30:00,21.37,21.37,21.32,21.37,376400.0,14.1889,14.1889,14.1557,14.1889,376400.0
2005-12-06 10:35:00,21.37,21.38,21.34,21.35,118100.0,14.1889,14.1955,14.169,14.1756,118100.0
2005-12-06 10:40:00,21.35,21.36,21.3,21.31,45700.0,14.1756,14.1822,14.1424,14.149,45700.0
2005-12-06 10:45:00,21.32,21.39,21.26,21.27,64400.0,14.1557,14.2022,14.1158,14.1225,64400.0
2005-12-06 10:50:00,21.26,21.32,21.26,21.31,37700.0,14.1158,14.1557,14.1158,14.149,37700.0
2005-12-06 10:55:00,21.32,21.33,21.15,21.33,51700.0,14.1557,14.1623,14.0428,14.1623,51700.0
2005-12-06 11:00:00,21.33,21.35,21.31,21.34,82400.0,14.1623,14.1756,14.149,14.169,82400.0
2005-12-06 11:05:00,21.34,21.37,21.34,21.34,59000.0,14.169,14.1889,14.169,14.169,59000.0
2005-12-06 11:10:00,21.32,21.33,21.28,21.28,53700.0,14.1557,14.1623,14.1291,14.1291,53700.0
2005-12-06 11:15:00,21.28,21.3,21.27,21.28,59000.0,14.1291,14.1424,14.1225,14.1291,59000.0
2005-12-06 11:20:00,21.28,21.29,21.24,21.25,89500.0,14.1291,14.1358,14.1026,14.1092,89500.0
2005-12-06 11:25:00,21.25,21.3,21.25,21.29,179600.0,14.1092,14.1424,14.1092,14.1358,179600.0
2005-12-06 11:30:00,21.29,21.35,21.28,21.35,121200.0,14.1358,14.1756,14.1291,14.1756,121200.0
2005-12-06 11:35:00,21.34,21.34,21.31,21.32,69600.0,14.169,14.169,14.149,14.1557,69600.0
2005-12-06 11:40:00,21.32,21.32,21.29,21.32,47500.0,14.1557,14.1557,14.1358,14.1557,47500.0
2005-12-06 11:45:00,21.31,21.33,21.31,21.32,45100.0,14.149,14.1623,14.149,14.1557,45100.0
2005-12-06 11:50:00,21.31,21.33,21.3,21.31,61400.0,14.149,14.1623,14.1424,14.149,61400.0
2005-12-06 11:55:00,21.31,21.33,21.3,21.31,43000.0,14.149,14.1623,14.1424,14.149,43000.0
2005-12-06 12:00:00,21.31,21.32,21.31,21.31,23400.0,14.149,14.1557,14.149,14.149,23400.0
2005-12-06 12:05:00,21.32,21.35,21.31,21.35,43300.0,14.1557,14.1756,14.149,14.1756,43300.0
2005-12-06 12:10:00,21.35,21.4,21.35,21.39,128100.0,14.1756,14.2088,14.1756,14.2022,128100.0
2005-12-06 12:15:00,21.4,21.42,21.39,21.42,95000.0,14.2088,14.2221,14.2022,14.2221,95000.0
2005-12-06 12:20:00,21.43,21.45,21.42,21.44,97400.0,14.2287,14.242,14.2221,14.2354,97400.0
2005-12-06 12:25:00,21.44,21.47,21.43,21.45,125200.0,14.2354,14.2553,14.2287,14.242,125200.0
2005-12-06 12:30:00,21.45,21.46,21.41,21.44,39300.0,14.242,14.2486,14.2154,14.2354,39300.0
2005-12-06 12:35:00,21.43,21.46,21.43,21.44,43600.0,14.2287,14.2486,14.2287,14.2354,43600.0
2005-12-06 12:40:00,21.44,21.46,21.43,21.44,37200.0,14.2354,14.2486,14.2287,14.2354,37200.0
2005-12-06 12:45:00,21.45,21.45,21.42,21.43,40800.0,14.242,14.242,14.2221,14.2287,40800.0
2005-12-06 12:50:00,21.44,21.47,21.39,21.4,118800.0,14.2354,14.2553,14.2022,14.2088,118800.0
2005-12-06 12:55:00,21.4,21.45,21.39,21.44,68500.0,14.2088,14.242,14.2022,14.2354,68500.0
2005-12-06 13:00:00,21.45,21.47,21.43,21.45,73800.0,14.242,14.2553,14.2287,14.242,73800.0
2005-12-06 13:05:00,21.45,21.48,21.45,21.48,51300.0,14.242,14.2619,14.242,14.2619,51300.0
2005-12-06 13:10:00,21.48,21.49,21.47,21.48,50500.0,14.2619,14.2685,14.2553,14.2619,50500.0
2005-12-06 13:15:00,21.48,21.5,21.48,21.49,87400.0,14.2619,14.2752,14.2619,14.2685,87400.0
2005-12-06 13:20:00,21.5,21.5,21.48,21.49,75000.0,14.2752,14.2752,14.2619,14.2685,75000.0
2005-12-06 13:25:00,21.5,21.5,21.48,21.49,41200.0,14.2752,14.2752,14.2619,14.2685,41200.0
2005-12-06 13:30:00,21.49,21.5,21.48,21.49,77800.0,14.2685,14.2752,14.2619,14.2685,77800.0
2005-12-06 13:35:00,21.49,21.5,21.49,21.49,82800.0,14.2685,14.2752,14.2685,14.2685,82800.0
2005-12-06 13:40:00,21.5,21.52,21.49,21.5,179600.0,14.2752,14.2885,14.2685,14.2752,179600.0
2005-12-06 13:45:00,21.5,21.51,21.49,21.5,88400.0,14.2752,14.2818,14.2685,14.2752,88400.0
2005-12-06 13:50:00,21.51,21.51,21.49,21.49,57500.0,14.2818,14.2818,14.2685,14.2685,57500.0
2005-12-06 13:55:00,21.49,21.49,21.45,21.48,58800.0,14.2685,14.2685,14.242,14.2619,58800.0
2005-12-06 14:00:00,21.47,21.49,21.47,21.48,42800.0,14.2553,14.2685,14.2553,14.2619,42800.0
2005-12-06 14:05:00,21.47,21.47,21.46,21.47,45100.0,14.2553,14.2553,14.2486,14.2553,45100.0
2005-12-06 14:10:00,21.46,21.46,21.44,21.45,52900.0,14.2486,14.2486,14.2354,14.242,52900.0
2005-12-06 14:15:00,21.45,21.49,21.45,21.49,76600.0,14.242,14.2685,14.242,14.2685,76600.0
2005-12-06 14:20:00,21.49,21.5,21.48,21.48,38000.0,14.2685,14.2752,14.2619,14.2619,38000.0
2005-12-06 14:25:00,21.49,21.5,21.49,21.5,57200.0,14.2685,14.2752,14.2685,14.2752,57200.0
2005-12-06 14:30:00,21.5,21.5,21.48,21.49,52200.0,14.2752,14.2752,14.2619,14.2685,52200.0
2005-12-06 14:35:00,21.49,21.51,21.48,21.51,45000.0,14.2685,14.2818,14.2619,14.2818,45000.0
2005-12-06 14:40:00,21.5,21.52,21.5,21.51,40400.0,14.2752,14.2885,14.2752,14.2818,40400.0
2005-12-06 14:45:00,21.51,21.52,21.49,21.5,39900.0,14.2818,14.2885,14.2685,14.2752,39900.0
2005-12-06 14:50:00,21.49,21.54,21.49,21.53,52900.0,14.2685,14.3017,14.2685,14.2951,52900.0
2005-12-06 14:55:00,21.53,21.54,21.51,21.52,60300.0,14.2951,14.3017,14.2818,14.2885,60300.0
2005-12-06 15:00:00,21.52,21.55,21.51,21.52,96600.0,14.2885,14.3084,14.2818,14.2885,96600.0
2005-12-06 15:05:00,21.51,21.53,21.5,21.51,128000.0,14.2818,14.2951,14.2752,14.2818,128000.0
2005-12-06 15:10:00,21.5,21.51,21.44,21.44,130400.0,14.2752,14.2818,14.2354,14.2354,130400.0
2005-12-06 15:15:00,21.44,21.44,21.39,21.41,97900.0,14.2354,14.2354,14.2022,14.2154,97900.0
2005-12-06 15:20:00,21.42,21.46,21.41,21.43,89800.0,14.2221,14.2486,14.2154,14.2287,89800.0
2005-12-06 15:25:00,21.44,21.44,21.41,21.42,40900.0,14.2354,14.2354,14.2154,14.2221,40900.0
2005-12-06 15:30:00,21.42,21.43,21.4,21.4,51800.0,14.2221,14.2287,14.2088,14.2088,51800.0
2005-12-06 15:35:00,21.4,21.42,21.33,21.33,100000.0,14.2088,14.2221,14.1623,14.1623,100000.0
2005-12-06 15:40:00,21.33,21.35,21.22,21.25,155300.0,14.1623,14.1756,14.0893,14.1092,155300.0
2005-12-06 15:45:00,21.25,21.26,21.2,21.23,124800.0,14.1092,14.1158,14.076,14.0959,124800.0
2005-12-06 15:50:00,21.23,21.24,21.2,21.22,168000.0,14.0959,14.1026,14.076,14.0893,168000.0
2005-12-06 15:55:00,21.23,21.25,21.2,21.25,189200.0,14.0959,14.1092,14.076,14.1092,189200.0
2005-12-07 09:30:00,21.14,21.23,21.13,21.22,206500.0,14.0362,14.0959,14.0295,14.0893,206500.0
2005-12-07 09:35:00,21.23,21.3,21.2,21.22,89200.0,14.0959,14.1424,14.076,14.0893,89200.0
2005-12-07 09:40:00,21.22,21.22,21.1,21.15,100200.0,14.0893,14.0893,14.0096,14.0428,100200.0
2005-12-07 09:45:00,21.14,21.15,21.07,21.09,123000.0,14.0362,14.0428,13.9897,14.003,123000.0
2005-12-07 09:50:00,21.06,21.25,21.0,21.11,165900.0,13.983,14.1092,13.9432,14.0162,165900.0
2005-12-07 09:55:00,21.11,21.12,21.09,21.11,78800.0,14.0162,14.0229,14.003,14.0162,78800.0
2005-12-07 10:00:00,21.11,21.16,21.11,21.14,189200.0,14.0162,14.0494,14.0162,14.0362,189200.0
2005-12-07 10:05:00,21.14,21.18,21.11,21.12,104100.0,14.0362,14.0627,14.0162,14.0229,104100.0
2005-12-07 10:10:00,21.12,21.14,21.11,21.14,60400.0,14.0229,14.0362,14.0162,14.0362,60400.0
2005-12-07 10:15:00,21.12,21.14,21.1,21.11,136800.0,14.0229,14.0362,14.0096,14.0162,136800.0
2005-12-07 10:20:00,21.1,21.12,21.08,21.1,75100.0,14.0096,14.0229,13.9963,14.0096,75100.0
2005-12-07 10:25:00,21.11,21.14,21.08,21.13,65400.0,14.0162,14.0362,13.9963,14.0295,65400.0
2005-12-07 10:30:00,21.14,21.17,21.13,21.13,126100.0,14.0362,14.0561,14.0295,14.0295,126100.0
2005-12-07 10:35:00,21.14,21.21,21.13,21.15,85300.0,14.0362,14.0826,14.0295,14.0428,85300.0
2005-12-07 10:40:00,21.15,21.17,21.15,21.15,41300.0,14.0428,14.0561,14.0428,14.0428,41300.0
2005-12-07 10:45:00,21.17,21.17,21.13,21.15,59800.0,14.0561,14.0561,14.0295,14.0428,59800.0
2005-12-07 10:50:00,21.15,21.18,21.12,21.13,76300.0,14.0428,14.0627,14.0229,14.0295,76300.0
2005-12-07 10:55:00,21.12,21.14,21.06,21.09,82500.0,14.0229,14.0362,13.983,14.003,82500.0
2005-12-07 11:00:00,21.09,21.13,21.07,21.08,113300.0,14.003,14.0295,13.9897,13.9963,113300.0
2005-12-07 11:05:00,21.08,21.12,21.07,21.1,64100.0,13.9963,14.0229,13.9897,14.0096,64100.0
2005-12-07 11:10:00,21.09,21.1,21.07,21.1,33800.0,14.003,14.0096,13.9897,14.0096,33800.0
2005-12-07 11:15:00,21.09,21.11,21.06,21.09,74200.0,14.003,14.0162,13.983,14.003,74200.0
2005-12-07 11:20:00,21.08,21.08,21.04,21.04,100100.0,13.9963,13.9963,13.9698,13.9698,100100.0
2005-12-07 11:25:00,21.05,21.05,21.03,21.04,170800.0,13.9764,13.9764,13.9631,13.9698,170800.0
2005-12-07 11:30:00,21.05,21.05,21.02,21.04,109000.0,13.9764,13.9764,13.9565,13.9698,109000.0
2005-12-07 11:35:00,21.05,21.06,21.03,21.05,92700.0,13.9764,13.983,13.9631,13.9764,92700.0
2005-12-07 11:40:00,21.05,21.06,21.02,21.03,62200.0,13.9764,13.983,13.9565,13.9631,62200.0
2005-12-07 11:45:00,21.02,21.03,21.0,21.0,105800.0,13.9565,13.9631,13.9432,13.9432,105800.0
2005-12-07 11:50:00,21.01,21.05,21.0,21.05,41000.0,13.9498,13.9764,13.9432,13.9764,41000.0
2005-12-07 11:55:00,21.05,21.05,21.03,21.03,39600.0,13.9764,13.9764,13.9631,13.9631,39600.0
2005-12-07 12:00:00,21.03,21.04,21.03,21.03,25900.0,13.9631,13.9698,13.9631,13.9631,25900.0
2005-12-07 12:05:00,21.03,21.04,21.02,21.04,57900.0,13.9631,13.9698,13.9565,13.9698,57900.0
2005-12-07 12:10:00,21.03,21.2,20.97,20.97,83600.0,13.9631,14.076,13.9233,13.9233,83600.0
2005-12-07 12:15:00,20.98,20.98,20.9,20.96,129800.0,13.9299,13.9299,13.8768,13.9166,129800.0
2005-12-07 12:20:00,20.96,21.0,20.95,20.99,37200.0,13.9166,13.9432,13.91,13.9366,37200.0
2005-12-07 12:25:00,21.0,21.02,20.98,21.02,54400.0,13.9432,13.9565,13.9299,13.9565,54400.0
2005-12-07 12:30:00,21.02,21.02,20.97,20.99,45600.0,13.9565,13.9565,13.9233,13.9366,45600.0
2005-12-07 12:35:00,20.98,21.0,20.98,20.99,56800.0,13.9299,13.9432,13.9299,13.9366,56800.0
2005-12-07 12:40:00,20.98,21.03,20.98,20.99,32900.0,13.9299,13.9631,13.9299,13.9366,32900.0
2005-12-07 12:45:00,20.99,21.01,20.98,21.01,45600.0,13.9366,13.9498,13.9299,13.9498,45600.0
2005-12-07 12:50:00,21.01,21.05,21.01,21.04,42400.0,13.9498,13.9764,13.9498,13.9698,42400.0
2005-12-07 12:55:00,21.04,21.05,21.02,21.02,46900.0,13.9698,13.9764,13.9565,13.9565,46900.0
2005-12-07 13:00:00,21.03,21.05,21.02,21.05,46600.0,13.9631,13.9764,13.9565,13.9764,46600.0
2005-12-07 13:05:00,21.04,21.05,21.03,21.05,48500.0,13.9698,13.9764,13.9631,13.9764,48500.0
2005-12-07 13:10:00,21.03,21.05,20.98,20.98,76700.0,13.9631,13.9764,13.9299,13.9299,76700.0
2005-12-07 13:15:00,20.99,21.01,20.96,21.01,59300.0,13.9366,13.9498,13.9166,13.9498,59300.0
2005-12-07 13:20:00,21.02,21.02,20.98,20.99,53400.0,13.9565,13.9565,13.9299,13.9366,53400.0
2005-12-07 13:25:00,20.99,20.99,20.88,20.93,122800.0,13.9366,13.9366,13.8635,13.8967,122800.0
2005-12-07 13:30:00,20.93,20.93,20.89,20.92,112800.0,13.8967,13.8967,13.8702,13.8901,112800.0
2005-12-07 13:35:00,20.92,20.93,20.91,20.92,45400.0,13.8901,13.8967,13.8835,13.8901,45400.0
2005-12-07 13:40:00,20.92,20.92,20.9,20.9,32300.0,13.8901,13.8901,13.8768,13.8768,32300.0
2005-12-07 13:45:00,20.9,20.93,20.9,20.92,36900.0,13.8768,13.8967,13.8768,13.8901,36900.0
2005-12-07 13:50:00,20.91,20.93,20.88,20.9,67900.0,13.8835,13.8967,13.8635,13.8768,67900.0
2005-12-07 13:55:00,20.9,20.95,20.89,20.94,111300.0,13.8768,13.91,13.8702,13.9034,111300.0
2005-12-07 14:00:00,20.94,20.95,20.88,20.9,110100.0,13.9034,13.91,13.8635,13.8768,110100.0
2005-12-07 14:05:00,20.89,20.96,20.89,20.95,87200.0,13.8702,13.9166,13.8702,13.91,87200.0
2005-12-07 14:10:00,20.96,20.98,20.92,20.92,54900.0,13.9166,13.9299,13.8901,13.8901,54900.0
2005-12-07 14:15:00,20.93,20.94,20.89,20.92,60000.0,13.8967,13.9034,13.8702,13.8901,60000.0
2005-12-07 14:20:00,20.93,20.94,20.92,20.92,46100.0,13.8967,13.9034,13.8901,13.8901,46100.0
2005-12-07 14:25:00,20.92,20.96,20.92,20.95,63900.0,13.8901,13.9166,13.8901,13.91,63900.0
2005-12-07 14:30:00,20.95,20.95,20.89,20.93,76600.0,13.91,13.91,13.8702,13.8967,76600.0
2005-12-07 14:35:00,20.93,20.94,20.92,20.93,38300.0,13.8967,13.9034,13.8901,13.8967,38300.0
2005-12-07 14:40:00,20.93,20.97,20.92,20.97,59900.0,13.8967,13.9233,13.8901,13.9233,59900.0
2005-12-07 14:45:00,20.97,20.97,20.95,20.95,63700.0,13.9233,13.9233,13.91,13.91,63700.0
2005-12-07 14:50:00,20.94,20.95,20.93,20.94,46600.0,13.9034,13.91,13.8967,13.9034,46600.0
2005-12-07 14:55:00,20.94,20.95,20.92,20.94,60300.0,13.9034,13.91,13.8901,13.9034,60300.0
2005-12-07 15:00:00,20.94,20.98,20.93,20.97,96000.0,13.9034,13.9299,13.8967,13.9233,96000.0
2005-12-07 15:05:00,20.97,20.98,20.95,20.97,64800.0,13.9233,13.9299,13.91,13.9233,64800.0
2005-12-07 15:10:00,20.97,20.97,20.93,20.94,106000.0,13.9233,13.9233,13.8967,13.9034,106000.0
2005-12-07 15:15:00,20.93,20.95,20.9,20.91,65300.0,13.8967,13.91,13.8768,13.8835,65300.0
2005-12-07 15:20:00,20.92,20.92,20.9,20.92,88400.0,13.8901,13.8901,13.8768,13.8901,88400.0
2005-12-07 15:25:00,20.93,20.94,20.9,20.9,53000.0,13.8967,13.9034,13.8768,13.8768,53000.0
2005-12-07 15:30:00,20.9,20.92,20.9,20.92,72000.0,13.8768,13.8901,13.8768,13.8901,72000.0
2005-12-07 15:35:00,20.91,20.92,20.86,20.87,85300.0,13.8835,13.8901,13.8503,13.8569,85300.0
2005-12-07 15:40:00,20.87,20.92,20.87,20.9,121900.0,13.8569,13.8901,13.8569,13.8768,121900.0
2005-12-07 15:45:00,20.9,20.91,20.05,20.9,123900.0,13.8768,13.8835,13.3124,13.8768,123900.0
2005-12-07 15:50:00,20.89,20.92,20.88,20.92,211400.0,13.8702,13.8901,13.8635,13.8901,211400.0
2005-12-07 15:55:00,20.92,20.99,20.91,20.92,156300.0,13.8901,13.9366,13.8835,13.8901,156300.0
2005-12-08 09:30:00,21.05,21.08,21.04,21.08,145200.0,13.9764,13.9963,13.9698,13.9963,145200.0
2005-12-08 09:35:00,21.08,21.1,21.07,21.09,85000.0,13.9963,14.0096,13.9897,14.003,85000.0
2005-12-08 09:40:00,21.09,21.17,21.08,21.17,68500.0,14.003,14.0561,13.9963,14.0561,68500.0
2005-12-08 09:45:00,21.16,21.19,21.13,21.18,79900.0,14.0494,14.0694,14.0295,14.0627,79900.0
2005-12-08 09:50:00,21.18,21.2,21.16,21.16,91000.0,14.0627,14.076,14.0494,14.0494,91000.0
2005-12-08 09:55:00,21.17,21.17,21.1,21.14,92000.0,14.0561,14.0561,14.0096,14.0362,92000.0
2005-12-08 10:00:00,21.14,21.18,21.14,21.14,139800.0,14.0362,14.0627,14.0362,14.0362,139800.0
2005-12-08 10:05:00,21.15,21.16,21.13,21.13,67000.0,14.0428,14.0494,14.0295,14.0295,67000.0
2005-12-08 10:10:00,21.12,21.14,21.04,21.05,137700.0,14.0229,14.0362,13.9698,13.9764,137700.0
2005-12-08 10:15:00,21.05,21.08,21.03,21.03,76800.0,13.9764,13.9963,13.9631,13.9631,76800.0
2005-12-08 10:20:00,21.03,21.08,21.03,21.07,80100.0,13.9631,13.9963,13.9631,13.9897,80100.0
2005-12-08 10:25:00,21.09,21.13,21.06,21.09,167600.0,14.003,14.0295,13.983,14.003,167600.0
2005-12-08 10:30:00,21.1,21.1,21.05,21.06,58600.0,14.0096,14.0096,13.9764,13.983,58600.0
2005-12-08 10:35:00,21.07,21.09,21.06,21.08,48800.0,13.9897,14.003,13.983,13.9963,48800.0
2005-12-08 10:40:00,21.08,21.17,21.08,21.17,70000.0,13.9963,14.0561,13.9963,14.0561,70000.0
2005-12-08 10:45:00,21.18,21.26,21.17,21.26,85700.0,14.0627,14.1158,14.0561,14.1158,85700.0
2005-12-08 10:50:00,21.26,21.29,21.25,21.25,64300.0,14.1158,14.1358,14.1092,14.1092,64300.0
2005-12-08 10:55:00,21.26,21.32,21.26,21.31,77500.0,14.1158,14.1557,14.1158,14.149,77500.0
2005-12-08 11:00:00,21.32,21.36,21.31,21.36,93900.0,14.1557,14.1822,14.149,14.1822,93900.0
2005-12-08 11:05:00,21.36,21.37,21.33,21.35,103700.0,14.1822,14.1889,14.1623,14.1756,103700.0
2005-12-08 11:10:00,21.35,21.39,21.35,21.39,65200.0,14.1756,14.2022,14.1756,14.2022,65200.0
2005-12-08 11:15:00,21.39,21.39,21.24,21.26,95100.0,14.2022,14.2022,14.1026,14.1158,95100.0
2005-12-08 11:20:00,21.25,21.31,21.23,21.3,67900.0,14.1092,14.149,14.0959,14.1424,67900.0
2005-12-08 11:25:00,21.31,21.35,21.3,21.33,62400.0,14.149,14.1756,14.1424,14.1623,62400.0
2005-12-08 11:30:00,21.34,21.35,21.31,21.32,28600.0,14.169,14.1756,14.149,14.1557,28600.0
2005-12-08 11:35:00,21.32,21.38,21.32,21.33,53600.0,14.1557,14.1955,14.1557,14.1623,53600.0
2005-12-08 11:40:00,21.34,21.39,21.34,21.37,46000.0,14.169,14.2022,14.169,14.1889,46000.0
2005-12-08 11:45:00,21.38,21.39,21.36,21.36,51400.0,14.1955,14.2022,14.1822,14.1822,51400.0
2005-12-08 11:50:00,21.37,21.37,21.32,21.33,48800.0,14.1889,14.1889,14.1557,14.1623,48800.0
2005-12-08 11:55:00,21.32,21.37,21.32,21.37,45900.0,14.1557,14.1889,14.1557,14.1889,45900.0
2005-12-08 12:00:00,21.37,21.37,21.35,21.36,51800.0,14.1889,14.1889,14.1756,14.1822,51800.0
2005-12-08 12:05:00,21.35,21.36,21.32,21.33,53000.0,14.1756,14.1822,14.1557,14.1623,53000.0
2005-12-08 12:10:00,21.34,21.35,21.3,21.3,50000.0,14.169,14.1756,14.1424,14.1424,50000.0
2005-12-08 12:15:00,21.29,21.3,21.27,21.29,90300.0,14.1358,14.1424,14.1225,14.1358,90300.0
2005-12-08 12:20:00,21.3,21.31,21.28,21.28,48200.0,14.1424,14.149,14.1291,14.1291,48200.0
2005-12-08 12:25:00,21.29,21.29,21.26,21.27,39600.0,14.1358,14.1358,14.1158,14.1225,39600.0
2005-12-08 12:30:00,21.27,21.27,21.2,21.21,67900.0,14.1225,14.1225,14.076,14.0826,67900.0
2005-12-08 12:35:00,21.22,21.25,21.2,21.23,108200.0,14.0893,14.1092,14.076,14.0959,108200.0
2005-12-08 12:40:00,21.23,21.3,21.19,21.23,47400.0,14.0959,14.1424,14.0694,14.0959,47400.0
2005-12-08 12:45:00,21.21,21.22,21.13,21.17,90200.0,14.0826,14.0893,14.0295,14.0561,90200.0
2005-12-08 12:50:00,21.17,21.2,21.17,21.2,15600.0,14.0561,14.076,14.0561,14.076,15600.0
2005-12-08 12:55:00,21.21,21.22,21.17,21.18,25200.0,14.0826,14.0893,14.0561,14.0627,25200.0
2005-12-08 13:00:00,21.17,21.17,21.15,21.15,35900.0,14.0561,14.0561,14.0428,14.0428,35900.0
2005-12-08 13:05:00,21.16,21.18,21.13,21.13,47200.0,14.0494,14.0627,14.0295,14.0295,47200.0
2005-12-08 13:10:00,21.13,21.13,21.04,21.08,74900.0,14.0295,14.0295,13.9698,13.9963,74900.0
2005-12-08 13:15:00,21.09,21.12,21.09,21.12,82100.0,14.003,14.0229,14.003,14.0229,82100.0
2005-12-08 13:20:00,21.12,21.15,21.11,21.15,48200.0,14.0229,14.0428,14.0162,14.0428,48200.0
2005-12-08 13:25:00,21.14,21.18,21.13,21.14,24400.0,14.0362,14.0627,14.0295,14.0362,24400.0
2005-12-08 13:30:00,21.14,21.21,21.13,21.2,67300.0,14.0362,14.0826,14.0295,14.076,67300.0
2005-12-08 13:35:00,21.2,21.2,21.15,21.17,45400.0,14.076,14.076,14.0428,14.0561,45400.0
2005-12-08 13:40:00,21.16,21.19,21.16,21.18,23500.0,14.0494,14.0694,14.0494,14.0627,23500.0
2005-12-08 13:45:00,21.19,21.19,21.14,21.15,53100.0,14.0694,14.0694,14.0362,14.0428,53100.0
2005-12-08 13:50:00,21.15,21.15,21.08,21.09,41100.0,14.0428,14.0428,13.9963,14.003,41100.0
2005-12-08 13:55:00,21.08,21.12,21.08,21.12,19800.0,13.9963,14.0229,13.9963,14.0229,19800.0
2005-12-08 14:00:00,21.12,21.13,21.11,21.12,52600.0,14.0229,14.0295,14.0162,14.0229,52600.0
2005-12-08 14:05:00,21.12,21.13,21.12,21.13,31100.0,14.0229,14.0295,14.0229,14.0295,31100.0
2005-12-08 14:10:00,21.14,21.14,21.02,21.03,74300.0,14.0362,14.0362,13.9565,13.9631,74300.0
2005-12-08 14:15:00,21.03,21.05,21.02,21.03,72000.0,13.9631,13.9764,13.9565,13.9631,72000.0
2005-12-08 14:20:00,21.04,21.05,20.98,21.04,87900.0,13.9698,13.9764,13.9299,13.9698,87900.0
2005-12-08 14:25:00,21.04,21.25,21.04,21.08,96200.0,13.9698,14.1092,13.9698,13.9963,96200.0
2005-12-08 14:30:00,21.08,21.09,20.95,21.03,89500.0,13.9963,14.003,13.91,13.9631,89500.0
2005-12-08 14:35:00,21.03,21.06,21.02,21.06,30700.0,13.9631,13.983,13.9565,13.983,30700.0
2005-12-08 14:40:00,21.07,21.09,21.07,21.07,28100.0,13.9897,14.003,13.9897,13.9897,28100.0
2005-12-08 14:45:00,21.08,21.09,21.07,21.07,36100.0,13.9963,14.003,13.9897,13.9897,36100.0
2005-12-08 14:50:00,21.07,21.07,21.0,21.0,88900.0,13.9897,13.9897,13.9432,13.9432,88900.0
2005-12-08 14:55:00,20.99,21.0,20.97,20.97,83400.0,13.9366,13.9432,13.9233,13.9233,83400.0
2005-12-08 15:00:00,20.97,21.0,20.95,20.98,101200.0,13.9233,13.9432,13.91,13.9299,101200.0
2005-12-08 15:05:00,20.99,20.99,20.95,20.96,56800.0,13.9366,13.9366,13.91,13.9166,56800.0
2005-12-08 15:10:00,20.97,20.97,20.95,20.97,45200.0,13.9233,13.9233,13.91,13.9233,45200.0
2005-12-08 15:15:00,20.97,20.98,20.94,20.95,67200.0,13.9233,13.9299,13.9034,13.91,67200.0
2005-12-08 15:20:00,20.95,20.95,20.92,20.93,49800.0,13.91,13.91,13.8901,13.8967,49800.0
2005-12-08 15:25:00,20.94,20.97,20.93,20.95,147500.0,13.9034,13.9233,13.8967,13.91,147500.0
2005-12-08 15:30:00,20.95,21.04,20.95,21.04,106300.0,13.91,13.9698,13.91,13.9698,106300.0
2005-12-08 15:35:00,21.04,21.05,21.03,21.05,77300.0,13.9698,13.9764,13.9631,13.9764,77300.0
2005-12-08 15:40:00,21.05,21.07,21.03,21.06,99200.0,13.9764,13.9897,13.9631,13.983,99200.0
2005-12-08 15:45:00,21.06,21.15,21.04,21.07,127500.0,13.983,14.0428,13.9698,13.9897,127500.0
2005-12-08 15:50:00,21.07,21.1,21.06,21.1,109000.0,13.9897,14.0096,13.983,14.0096,109000.0
2005-12-08 15:55:00,21.11,21.15,21.11,21.13,225000.0,14.0162,14.0428,14.0162,14.0295,225000.0
2005-12-09 09:30:00,21.1,21.16,21.03,21.13,156700.0,14.0096,14.0494,13.9631,14.0295,156700.0
2005-12-09 09:35:00,21.11,21.26,21.11,21.25,161200.0,14.0162,14.1158,14.0162,14.1092,161200.0
2005-12-09 09:40:00,21.25,21.26,21.2,21.25,129700.0,14.1092,14.1158,14.076,14.1092,129700.0
2005-12-09 09:45:00,21.25,21.3,21.22,21.3,79800.0,14.1092,14.1424,14.0893,14.1424,79800.0
2005-12-09 09:50:00,21.3,21.31,21.24,21.27,74400.0,14.1424,14.149,14.1026,14.1225,74400.0
2005-12-09 09:55:00,21.27,21.28,21.23,21.23,63000.0,14.1225,14.1291,14.0959,14.0959,63000.0
2005-12-09 10:00:00,21.22,21.26,21.11,21.12,85200.0,14.0893,14.1158,14.0162,14.0229,85200.0
2005-12-09 10:05:00,21.12,21.24,21.12,21.14,76600.0,14.0229,14.1026,14.0229,14.0362,76600.0
2005-12-09 10:10:00,21.19,21.22,21.18,21.22,66600.0,14.0694,14.0893,14.0627,14.0893,66600.0
2005-12-09 10:15:00,21.21,21.22,21.19,21.2,99600.0,14.0826,14.0893,14.0694,14.076,99600.0
2005-12-09 10:20:00,21.19,21.25,21.14,21.14,53500.0,14.0694,14.1092,14.0362,14.0362,53500.0
2005-12-09 10:25:00,21.13,21.14,21.1,21.11,63200.0,14.0295,14.0362,14.0096,14.0162,63200.0
2005-12-09 10:30:00,21.1,21.11,21.09,21.1,46500.0,14.0096,14.0162,14.003,14.0096,46500.0
2005-12-09 10:35:00,21.11,21.12,21.1,21.1,63900.0,14.0162,14.0229,14.0096,14.0096,63900.0
2005-12-09 10:40:00,21.09,21.1,21.09,21.1,16500.0,14.003,14.0096,14.003,14.0096,16500.0
2005-12-09 10:45:00,21.09,21.1,21.04,21.08,83100.0,14.003,14.0096,13.9698,13.9963,83100.0
2005-12-09 10:50:00,21.08,21.14,21.07,21.14,34200.0,13.9963,14.0362,13.9897,14.0362,34200.0
2005-12-09 10:55:00,21.14,21.19,21.13,21.19,33500.0,14.0362,14.0694,14.0295,14.0694,33500.0
2005-12-09 11:00:00,21.19,21.2,21.13,21.13,67400.0,14.0694,14.076,14.0295,14.0295,67400.0
2005-12-09 11:05:00,21.14,21.23,21.13,21.21,92400.0,14.0362,14.0959,14.0295,14.0826,92400.0
2005-12-09 11:10:00,21.21,21.31,21.21,21.21,74000.0,14.0826,14.149,14.0826,14.0826,74000.0
2005-12-09 11:15:00,21.21,21.22,21.16,21.17,25100.0,14.0826,14.0893,14.0494,14.0561,25100.0
2005-12-09 11:20:00,21.14,21.19,21.08,21.19,38300.0,14.0362,14.0694,13.9963,14.0694,38300.0
2005-12-09 11:25:00,21.19,21.19,21.11,21.14,27100.0,14.0694,14.0694,14.0162,14.0362,27100.0
2005-12-09 11:30:00,21.13,21.17,21.13,21.17,21500.0,14.0295,14.0561,14.0295,14.0561,21500.0
2005-12-09 11:35:00,21.17,21.2,21.17,21.2,38300.0,14.0561,14.076,14.0561,14.076,38300.0
2005-12-09 11:40:00,21.2,21.2,21.18,21.2,78900.0,14.076,14.076,14.0627,14.076,78900.0
2005-12-09 11:45:00,21.19,21.22,21.19,21.21,25700.0,14.0694,14.0893,14.0694,14.0826,25700.0
2005-12-09 11:50:00,21.22,21.22,21.16,21.16,19200.0,14.0893,14.0893,14.0494,14.0494,19200.0
2005-12-09 11:55:00,21.17,21.17,21.08,21.12,37100.0,14.0561,14.0561,13.9963,14.0229,37100.0
2005-12-09 12:00:00,21.11,21.12,21.1,21.1,23300.0,14.0162,14.0229,14.0096,14.0096,23300.0
2005-12-09 12:05:00,21.11,21.15,21.1,21.12,29900.0,14.0162,14.0428,14.0096,14.0229,29900.0
2005-12-09 12:10:00,21.13,21.19,21.12,21.16,37700.0,14.0295,14.0694,14.0229,14.0494,37700.0
2005-12-09 12:15:00,21.16,21.19,21.16,21.19,14100.0,14.0494,14.0694,14.0494,14.0694,14100.0
2005-12-09 12:20:00,21.19,21.19,21.18,21.18,19000.0,14.0694,14.0694,14.0627,14.0627,19000.0
2005-12-09 12:25:00,21.18,21.19,21.17,21.18,26900.0,14.0627,14.0694,14.0561,14.0627,26900.0
2005-12-09 12:30:00,21.17,21.19,21.17,21.18,18900.0,14.0561,14.0694,14.0561,14.0627,18900.0
2005-12-09 12:35:00,21.18,21.19,21.18,21.19,23200.0,14.0627,14.0694,14.0627,14.0694,23200.0
2005-12-09 12:40:00,21.19,21.2,21.18,21.19,21700.0,14.0694,14.076,14.0627,14.0694,21700.0
2005-12-09 12:45:00,21.19,21.2,21.18,21.19,26700.0,14.0694,14.076,14.0627,14.0694,26700.0
2005-12-09 12:50:00,21.19,21.2,21.18,21.19,29400.0,14.0694,14.076,14.0627,14.0694,29400.0
2005-12-09 12:55:00,21.19,21.24,21.19,21.24,55400.0,14.0694,14.1026,14.0694,14.1026,55400.0
2005-12-09 13:00:00,21.23,21.27,21.23,21.27,55100.0,14.0959,14.1225,14.0959,14.1225,55100.0
2005-12-09 13:05:00,21.28,21.29,21.27,21.28,60600.0,14.1291,14.1358,14.1225,14.1291,60600.0
2005-12-09 13:10:00,21.29,21.3,21.28,21.3,103800.0,14.1358,14.1424,14.1291,14.1424,103800.0
2005-12-09 13:15:00,21.29,21.32,21.29,21.29,71100.0,14.1358,14.1557,14.1358,14.1358,71100.0
2005-12-09 13:20:00,21.28,21.31,21.28,21.29,62700.0,14.1291,14.149,14.1291,14.1358,62700.0
2005-12-09 13:25:00,21.29,21.31,21.25,21.31,93100.0,14.1358,14.149,14.1092,14.149,93100.0
2005-12-09 13:30:00,21.31,21.33,21.29,21.32,62700.0,14.149,14.1623,14.1358,14.1557,62700.0
2005-12-09 13:35:00,21.33,21.33,21.3,21.31,82400.0,14.1623,14.1623,14.1424,14.149,82400.0
2005-12-09 13:40:00,21.3,21.34,21.3,21.31,46300.0,14.1424,14.169,14.1424,14.149,46300.0
2005-12-09 13:45:00,21.31,21.34,21.29,21.3,40000.0,14.149,14.169,14.1358,14.1424,40000.0
2005-12-09 13:50:00,21.29,21.32,21.28,21.29,22900.0,14.1358,14.1557,14.1291,14.1358,22900.0
2005-12-09 13:55:00,21.31,21.34,21.29,21.31,26500.0,14.149,14.169,14.1358,14.149,26500.0
2005-12-09 14:00:00,21.31,21.33,21.3,21.32,41700.0,14.149,14.1623,14.1424,14.1557,41700.0
2005-12-09 14:05:00,21.32,21.34,21.31,21.33,52100.0,14.1557,14.169,14.149,14.1623,52100.0
2005-12-09 14:10:00,21.32,21.33,21.29,21.3,60300.0,14.1557,14.1623,14.1358,14.1424,60300.0
2005-12-09 14:15:00,21.29,21.31,21.27,21.28,45700.0,14.1358,14.149,14.1225,14.1291,45700.0
2005-12-09 14:20:00,21.28,21.33,21.25,21.33,81500.0,14.1291,14.1623,14.1092,14.1623,81500.0
2005-12-09 14:25:00,21.33,21.35,21.31,21.35,70800.0,14.1623,14.1756,14.149,14.1756,70800.0
2005-12-09 14:30:00,21.35,21.35,21.32,21.34,66300.0,14.1756,14.1756,14.1557,14.169,66300.0
2005-12-09 14:35:00,21.33,21.34,21.3,21.33,183900.0,14.1623,14.169,14.1424,14.1623,183900.0
2005-12-09 14:40:00,21.33,21.33,21.27,21.29,73000.0,14.1623,14.1623,14.1225,14.1358,73000.0
2005-12-09 14:45:00,21.28,21.31,21.28,21.28,127900.0,14.1291,14.149,14.1291,14.1291,127900.0
2005-12-09 14:50:00,21.28,21.29,21.27,21.27,48300.0,14.1291,14.1358,14.1225,14.1225,48300.0
2005-12-09 14:55:00,21.28,21.28,21.26,21.26,44100.0,14.1291,14.1291,14.1158,14.1158,44100.0
2005-12-09 15:00:00,21.26,21.28,21.24,21.24,38900.0,14.1158,14.1291,14.1026,14.1026,38900.0
2005-12-09 15:05:00,21.24,21.26,21.23,21.23,46900.0,14.1026,14.1158,14.0959,14.0959,46900.0
2005-12-09 15:10:00,21.24,21.24,21.19,21.24,47400.0,14.1026,14.1026,14.0694,14.1026,47400.0
2005-12-09 15:15:00,21.23,21.26,21.23,21.25,36100.0,14.0959,14.1158,14.0959,14.1092,36100.0
2005-12-09 15:20:00,21.26,21.26,21.24,21.25,70300.0,14.1158,14.1158,14.1026,14.1092,70300.0
2005-12-09 15:25:00,21.26,21.32,21.25,21.29,90700.0,14.1158,14.1557,14.1092,14.1358,90700.0
2005-12-09 15:30:00,21.29,21.3,21.28,21.28,47800.0,14.1358,14.1424,14.1291,14.1291,47800.0
2005-12-09 15:35:00,21.29,21.29,21.25,21.25,48200.0,14.1358,14.1358,14.1092,14.1092,48200.0
2005-12-09 15:40:00,21.25,21.26,21.24,21.25,45700.0,14.1092,14.1158,14.1026,14.1092,45700.0
2005-12-09 15:45:00,21.25,21.27,21.24,21.25,76500.0,14.1092,14.1225,14.1026,14.1092,76500.0
2005-12-09 15:50:00,21.24,21.25,21.15,21.15,136900.0,14.1026,14.1092,14.0428,14.0428,136900.0
2005-12-09 15:55:00,21.16,21.18,21.13,21.18,215300.0,14.0494,14.0627,14.0295,14.0627,215300.0
2005-12-12 09:30:00,21.16,21.25,21.16,21.16,171700.0,14.0494,14.1092,14.0494,14.0494,171700.0
2005-12-12 09:35:00,21.17,21.4,21.15,21.36,94300.0,14.0561,14.2088,14.0428,14.1822,94300.0
2005-12-12 09:40:00,21.36,21.37,21.22,21.3,123100.0,14.1822,14.1889,14.0893,14.1424,123100.0
2005-12-12 09:45:00,21.29,21.33,21.29,21.31,52800.0,14.1358,14.1623,14.1358,14.149,52800.0
2005-12-12 09:50:00,21.32,21.32,21.29,21.3,33200.0,14.1557,14.1557,14.1358,14.1424,33200.0
2005-12-12 09:55:00,21.3,21.32,21.26,21.32,165300.0,14.1424,14.1557,14.1158,14.1557,165300.0
2005-12-12 10:00:00,21.31,21.32,21.28,21.29,36400.0,14.149,14.1557,14.1291,14.1358,36400.0
2005-12-12 10:05:00,21.28,21.31,21.27,21.28,47000.0,14.1291,14.149,14.1225,14.1291,47000.0
2005-12-12 10:10:00,21.27,21.27,21.2,21.2,52000.0,14.1225,14.1225,14.076,14.076,52000.0
2005-12-12 10:15:00,21.2,21.25,21.19,21.24,46200.0,14.076,14.1092,14.0694,14.1026,46200.0
2005-12-12 10:20:00,21.24,21.26,21.21,21.25,45200.0,14.1026,14.1158,14.0826,14.1092,45200.0
2005-12-12 10:25:00,21.25,21.3,21.24,21.28,82200.0,14.1092,14.1424,14.1026,14.1291,82200.0
2005-12-12 10:30:00,21.28,21.29,21.25,21.27,58600.0,14.1291,14.1358,14.1092,14.1225,58600.0
2005-12-12 10:35:00,21.26,21.26,21.21,21.22,41700.0,14.1158,14.1158,14.0826,14.0893,41700.0
2005-12-12 10:40:00,21.22,21.27,21.22,21.26,42200.0,14.0893,14.1225,14.0893,14.1158,42200.0
2005-12-12 10:45:00,21.26,21.28,21.25,21.27,95200.0,14.1158,14.1291,14.1092,14.1225,95200.0
2005-12-12 10:50:00,21.27,21.32,21.26,21.29,108000.0,14.1225,14.1557,14.1158,14.1358,108000.0
2005-12-12 10:55:00,21.29,21.31,21.29,21.3,52400.0,14.1358,14.149,14.1358,14.1424,52400.0
2005-12-12 11:00:00,21.3,21.32,21.3,21.31,37800.0,14.1424,14.1557,14.1424,14.149,37800.0
2005-12-12 11:05:00,21.31,21.32,21.3,21.31,45200.0,14.149,14.1557,14.1424,14.149,45200.0
2005-12-12 11:10:00,21.32,21.35,21.31,21.34,56600.0,14.1557,14.1756,14.149,14.169,56600.0
2005-12-12 11:15:00,21.33,21.35,21.33,21.35,70300.0,14.1623,14.1756,14.1623,14.1756,70300.0
2005-12-12 11:20:00,21.35,21.35,21.32,21.33,47200.0,14.1756,14.1756,14.1557,14.1623,47200.0
2005-12-12 11:25:00,21.33,21.33,21.32,21.32,17200.0,14.1623,14.1623,14.1557,14.1557,17200.0
2005-12-12 11:30:00,21.32,21.34,21.29,21.29,72100.0,14.1557,14.169,14.1358,14.1358,72100.0
2005-12-12 11:35:00,21.29,21.32,21.29,21.31,24800.0,14.1358,14.1557,14.1358,14.149,24800.0
2005-12-12 11:40:00,21.3,21.32,21.29,21.29,108300.0,14.1424,14.1557,14.1358,14.1358,108300.0
2005-12-12 11:45:00,21.29,21.32,21.29,21.32,73400.0,14.1358,14.1557,14.1358,14.1557,73400.0
2005-12-12 11:50:00,21.32,21.32,21.26,21.28,30800.0,14.1557,14.1557,14.1158,14.1291,30800.0
2005-12-12 11:55:00,21.27,21.28,21.25,21.25,23000.0,14.1225,14.1291,14.1092,14.1092,23000.0
2005-12-12 12:00:00,21.24,21.27,21.24,21.27,8700.0,14.1026,14.1225,14.1026,14.1225,8700.0
2005-12-12 12:05:00,21.26,21.27,21.25,21.25,23900.0,14.1158,14.1225,14.1092,14.1092,23900.0
2005-12-12 12:10:00,21.25,21.25,21.24,21.25,11700.0,14.1092,14.1092,14.1026,14.1092,11700.0
2005-12-12 12:15:00,21.24,21.25,21.23,21.25,25200.0,14.1026,14.1092,14.0959,14.1092,25200.0
2005-12-12 12:20:00,21.24,21.24,21.2,21.23,46600.0,14.1026,14.1026,14.076,14.0959,46600.0
2005-12-12 12:25:00,21.23,21.24,21.17,21.17,35200.0,14.0959,14.1026,14.0561,14.0561,35200.0
2005-12-12 12:30:00,21.16,21.2,21.15,21.19,44600.0,14.0494,14.076,14.0428,14.0694,44600.0
2005-12-12 12:35:00,21.19,21.2,21.17,21.18,24100.0,14.0694,14.076,14.0561,14.0627,24100.0
2005-12-12 12:40:00,21.19,21.21,21.16,21.18,35100.0,14.0694,14.0826,14.0494,14.0627,35100.0
2005-12-12 12:45:00,21.18,21.19,21.15,21.15,40700.0,14.0627,14.0694,14.0428,14.0428,40700.0
2005-12-12 12:50:00,21.15,21.17,21.15,21.16,20800.0,14.0428,14.0561,14.0428,14.0494,20800.0
2005-12-12 12:55:00,21.16,21.2,21.15,21.18,30000.0,14.0494,14.076,14.0428,14.0627,30000.0
2005-12-12 13:00:00,21.2,21.2,21.1,21.1,32400.0,14.076,14.076,14.0096,14.0096,32400.0
2005-12-12 13:05:00,21.11,21.14,21.09,21.1,40400.0,14.0162,14.0362,14.003,14.0096,40400.0
2005-12-12 13:10:00,21.09,21.1,21.05,21.06,23300.0,14.003,14.0096,13.9764,13.983,23300.0
2005-12-12 13:15:00,21.05,21.06,21.01,21.03,49300.0,13.9764,13.983,13.9498,13.9631,49300.0
2005-12-12 13:20:00,21.03,21.07,21.03,21.04,42000.0,13.9631,13.9897,13.9631,13.9698,42000.0
2005-12-12 13:25:00,21.04,21.06,21.03,21.05,14100.0,13.9698,13.983,13.9631,13.9764,14100.0
2005-12-12 13:30:00,21.04,21.08,21.04,21.07,35300.0,13.9698,13.9963,13.9698,13.9897,35300.0
2005-12-12 13:35:00,21.07,21.07,21.04,21.05,51400.0,13.9897,13.9897,13.9698,13.9764,51400.0
2005-12-12 13:40:00,21.05,21.1,21.05,21.09,39000.0,13.9764,14.0096,13.9764,14.003,39000.0
2005-12-12 13:45:00,21.09,21.1,21.08,21.08,22100.0,14.003,14.0096,13.9963,13.9963,22100.0
2005-12-12 13:50:00,21.09,21.09,21.07,21.08,18900.0,14.003,14.003,13.9897,13.9963,18900.0
2005-12-12 13:55:00,21.07,21.12,21.07,21.12,21400.0,13.9897,14.0229,13.9897,14.0229,21400.0
2005-12-12 14:00:00,21.12,21.17,21.11,21.16,50300.0,14.0229,14.0561,14.0162,14.0494,50300.0
2005-12-12 14:05:00,21.16,21.17,21.15,21.17,33900.0,14.0494,14.0561,14.0428,14.0561,33900.0
2005-12-12 14:10:00,21.18,21.2,21.17,21.19,15000.0,14.0627,14.076,14.0561,14.0694,15000.0
2005-12-12 14:15:00,21.18,21.19,21.15,21.16,26100.0,14.0627,14.0694,14.0428,14.0494,26100.0
2005-12-12 14:20:00,21.15,21.21,21.15,21.21,43900.0,14.0428,14.0826,14.0428,14.0826,43900.0
2005-12-12 14:25:00,21.2,21.21,21.18,21.19,27000.0,14.076,14.0826,14.0627,14.0694,27000.0
2005-12-12 14:30:00,21.19,21.21,21.19,21.21,15800.0,14.0694,14.0826,14.0694,14.0826,15800.0
2005-12-12 14:35:00,21.22,21.24,21.2,21.23,31500.0,14.0893,14.1026,14.076,14.0959,31500.0
2005-12-12 14:40:00,21.24,21.24,21.23,21.23,38000.0,14.1026,14.1026,14.0959,14.0959,38000.0
2005-12-12 14:45:00,21.24,21.31,21.23,21.31,89000.0,14.1026,14.149,14.0959,14.149,89000.0
2005-12-12 14:50:00,21.29,21.32,21.29,21.32,142700.0,14.1358,14.1557,14.1358,14.1557,142700.0
2005-12-12 14:55:00,21.33,21.35,21.32,21.33,56200.0,14.1623,14.1756,14.1557,14.1623,56200.0
2005-12-12 15:00:00,21.33,21.34,21.29,21.3,281300.0,14.1623,14.169,14.1358,14.1424,281300.0
2005-12-12 15:05:00,21.3,21.33,21.3,21.31,47500.0,14.1424,14.1623,14.1424,14.149,47500.0
2005-12-12 15:10:00,21.32,21.34,21.31,21.33,60700.0,14.1557,14.169,14.149,14.1623,60700.0
2005-12-12 15:15:00,21.34,21.36,21.33,21.33,106900.0,14.169,14.1822,14.1623,14.1623,106900.0
2005-12-12 15:20:00,21.34,21.35,21.33,21.34,111300.0,14.169,14.1756,14.1623,14.169,111300.0
2005-12-12 15:25:00,21.34,21.39,21.34,21.38,107000.0,14.169,14.2022,14.169,14.1955,107000.0
2005-12-12 15:30:00,21.38,21.4,21.38,21.39,133900.0,14.1955,14.2088,14.1955,14.2022,133900.0
2005-12-12 15:35:00,21.39,21.41,21.38,21.4,161600.0,14.2022,14.2154,14.1955,14.2088,161600.0
2005-12-12 15:40:00,21.41,21.43,21.37,21.4,337000.0,14.2154,14.2287,14.1889,14.2088,337000.0
2005-12-12 15:45:00,21.4,21.4,21.33,21.37,200500.0,14.2088,14.2088,14.1623,14.1889,200500.0
2005-12-12 15:50:00,21.38,21.4,21.36,21.4,178100.0,14.1955,14.2088,14.1822,14.2088,178100.0
2005-12-12 15:55:00,21.4,21.42,21.38,21.4,241900.0,14.2088,14.2221,14.1955,14.2088,241900.0
2005-12-13 09:30:00,21.35,21.35,20.6,21.17,274900.0,14.1756,14.1756,13.6776,14.0561,274900.0
2005-12-13 09:35:00,21.18,21.19,21.1,21.11,135300.0,14.0627,14.0694,14.0096,14.0162,135300.0
2005-12-13 09:40:00,21.1,21.22,21.1,21.15,142100.0,14.0096,14.0893,14.0096,14.0428,142100.0
2005-12-13 09:45:00,21.15,21.18,21.13,21.16,99900.0,14.0428,14.0627,14.0295,14.0494,99900.0
2005-12-13 09:50:00,21.16,21.24,21.16,21.22,41800.0,14.0494,14.1026,14.0494,14.0893,41800.0
2005-12-13 09:55:00,21.22,21.23,21.16,21.2,86700.0,14.0893,14.0959,14.0494,14.076,86700.0
2005-12-13 10:00:00,21.2,21.23,21.19,21.21,52200.0,14.076,14.0959,14.0694,14.0826,52200.0
2005-12-13 10:05:00,21.21,21.26,21.2,21.25,52800.0,14.0826,14.1158,14.076,14.1092,52800.0
2005-12-13 10:10:00,21.24,21.25,21.21,21.22,30000.0,14.1026,14.1092,14.0826,14.0893,30000.0
2005-12-13 10:15:00,21.21,21.27,21.2,21.27,58500.0,14.0826,14.1225,14.076,14.1225,58500.0
2005-12-13 10:20:00,21.27,21.29,21.26,21.27,45900.0,14.1225,14.1358,14.1158,14.1225,45900.0
2005-12-13 10:25:00,21.26,21.31,21.26,21.3,42300.0,14.1158,14.149,14.1158,14.1424,42300.0
2005-12-13 10:30:00,21.3,21.33,21.3,21.3,37200.0,14.1424,14.1623,14.1424,14.1424,37200.0
2005-12-13 10:35:00,21.31,21.34,21.29,21.34,65900.0,14.149,14.169,14.1358,14.169,65900.0
2005-12-13 10:40:00,21.34,21.36,21.33,21.35,65800.0,14.169,14.1822,14.1623,14.1756,65800.0
2005-12-13 10:45:00,21.34,21.37,21.34,21.36,53200.0,14.169,14.1889,14.169,14.1822,53200.0
2005-12-13 10:50:00,21.36,21.4,21.35,21.39,82100.0,14.1822,14.2088,14.1756,14.2022,82100.0
2005-12-13 10:55:00,21.39,21.43,21.39,21.43,93500.0,14.2022,14.2287,14.2022,14.2287,93500.0
2005-12-13 11:00:00,21.42,21.45,21.38,21.4,108900.0,14.2221,14.242,14.1955,14.2088,108900.0
2005-12-13 11:05:00,21.4,21.4,21.36,21.38,31200.0,14.2088,14.2088,14.1822,14.1955,31200.0
2005-12-13 11:10:00,21.39,21.4,21.37,21.38,135600.0,14.2022,14.2088,14.1889,14.1955,135600.0
2005-12-13 11:15:00,21.38,21.4,21.37,21.37,76200.0,14.1955,14.2088,14.1889,14.1889,76200.0
2005-12-13 11:20:00,21.37,21.39,21.32,21.32,44200.0,14.1889,14.2022,14.1557,14.1557,44200.0
2005-12-13 11:25:00,21.33,21.38,21.33,21.37,61500.0,14.1623,14.1955,14.1623,14.1889,61500.0
2005-12-13 11:30:00,21.38,21.39,21.36,21.39,24600.0,14.1955,14.2022,14.1822,14.2022,24600.0
2005-12-13 11:35:00,21.39,21.41,21.38,21.41,71700.0,14.2022,14.2154,14.1955,14.2154,71700.0
2005-12-13 11:40:00,21.4,21.44,21.39,21.39,80800.0,14.2088,14.2354,14.2022,14.2022,80800.0
2005-12-13 11:45:00,21.4,21.41,21.39,21.4,51600.0,14.2088,14.2154,14.2022,14.2088,51600.0
2005-12-13 11:50:00,21.4,21.43,21.39,21.43,48200.0,14.2088,14.2287,14.2022,14.2287,48200.0
2005-12-13 11:55:00,21.44,21.44,21.4,21.42,239900.0,14.2354,14.2354,14.2088,14.2221,239900.0
2005-12-13 12:00:00,21.42,21.42,21.4,21.41,117500.0,14.2221,14.2221,14.2088,14.2154,117500.0
2005-12-13 12:05:00,21.4,21.42,21.39,21.39,29800.0,14.2088,14.2221,14.2022,14.2022,29800.0
2005-12-13 12:10:00,21.39,21.4,21.38,21.4,19100.0,14.2022,14.2088,14.1955,14.2088,19100.0
2005-12-13 12:15:00,21.39,21.4,21.37,21.39,36500.0,14.2022,14.2088,14.1889,14.2022,36500.0
2005-12-13 12:20:00,21.39,21.41,21.39,21.41,24000.0,14.2022,14.2154,14.2022,14.2154,24000.0
2005-12-13 12:25:00,21.4,21.4,21.38,21.4,41100.0,14.2088,14.2088,14.1955,14.2088,41100.0
2005-12-13 12:30:00,21.39,21.4,21.32,21.35,61200.0,14.2022,14.2088,14.1557,14.1756,61200.0
2005-12-13 12:35:00,21.36,21.37,21.35,21.36,32800.0,14.1822,14.1889,14.1756,14.1822,32800.0
2005-12-13 12:40:00,21.36,21.37,21.36,21.37,28000.0,14.1822,14.1889,14.1822,14.1889,28000.0
2005-12-13 12:45:00,21.37,21.38,21.36,21.36,53200.0,14.1889,14.1955,14.1822,14.1822,53200.0
2005-12-13 12:50:00,21.36,21.37,21.35,21.36,31900.0,14.1822,14.1889,14.1756,14.1822,31900.0
2005-12-13 12:55:00,21.35,21.36,21.35,21.35,26900.0,14.1756,14.1822,14.1756,14.1756,26900.0
2005-12-13 13:00:00,21.36,21.36,21.35,21.35,37200.0,14.1822,14.1822,14.1756,14.1756,37200.0
2005-12-13 13:05:00,21.36,21.38,21.35,21.37,36400.0,14.1822,14.1955,14.1756,14.1889,36400.0
2005-12-13 13:10:00,21.38,21.39,21.36,21.38,22800.0,14.1955,14.2022,14.1822,14.1955,22800.0
2005-12-13 13:15:00,21.37,21.38,21.37,21.38,21300.0,14.1889,14.1955,14.1889,14.1955,21300.0
2005-12-13 13:20:00,21.38,21.39,21.37,21.39,35500.0,14.1955,14.2022,14.1889,14.2022,35500.0
2005-12-13 13:25:00,21.39,21.39,21.36,21.36,40800.0,14.2022,14.2022,14.1822,14.1822,40800.0
2005-12-13 13:30:00,21.37,21.38,21.36,21.37,15100.0,14.1889,14.1955,14.1822,14.1889,15100.0
2005-12-13 13:35:00,21.38,21.38,21.29,21.3,100800.0,14.1955,14.1955,14.1358,14.1424,100800.0
2005-12-13 13:40:00,21.3,21.32,21.29,21.3,72300.0,14.1424,14.1557,14.1358,14.1424,72300.0
2005-12-13 13:45:00,21.3,21.33,21.3,21.32,84700.0,14.1424,14.1623,14.1424,14.1557,84700.0
2005-12-13 13:50:00,21.31,21.33,21.29,21.29,130500.0,14.149,14.1623,14.1358,14.1358,130500.0
2005-12-13 13:55:00,21.29,21.29,21.26,21.26,34900.0,14.1358,14.1358,14.1158,14.1158,34900.0
2005-12-13 14:00:00,21.27,21.28,21.26,21.26,45200.0,14.1225,14.1291,14.1158,14.1158,45200.0
2005-12-13 14:05:00,21.27,21.32,21.26,21.3,157700.0,14.1225,14.1557,14.1158,14.1424,157700.0
2005-12-13 14:10:00,21.3,21.37,21.3,21.37,94800.0,14.1424,14.1889,14.1424,14.1889,94800.0
2005-12-13 14:15:00,21.36,21.36,21.28,21.35,91400.0,14.1822,14.1822,14.1291,14.1756,91400.0
2005-12-13 14:20:00,21.35,21.39,21.32,21.33,146500.0,14.1756,14.2022,14.1557,14.1623,146500.0
2005-12-13 14:25:00,21.32,21.34,21.26,21.3,579700.0,14.1557,14.169,14.1158,14.1424,579700.0
2005-12-13 14:30:00,21.3,21.31,21.22,21.25,108200.0,14.1424,14.149,14.0893,14.1092,108200.0
2005-12-13 14:35:00,21.21,21.31,21.17,21.31,160900.0,14.0826,14.149,14.0561,14.149,160900.0
2005-12-13 14:40:00,21.32,21.33,21.29,21.29,404500.0,14.1557,14.1623,14.1358,14.1358,404500.0
2005-12-13 14:45:00,21.29,21.3,21.25,21.25,64900.0,14.1358,14.1424,14.1092,14.1092,64900.0
2005-12-13 14:50:00,21.26,21.32,21.25,21.3,122400.0,14.1158,14.1557,14.1092,14.1424,122400.0
2005-12-13 14:55:00,21.3,21.31,21.26,21.26,108100.0,14.1424,14.149,14.1158,14.1158,108100.0
2005-12-13 15:00:00,21.27,21.28,21.23,21.24,67300.0,14.1225,14.1291,14.0959,14.1026,67300.0
2005-12-13 15:05:00,21.25,21.26,21.21,21.24,76300.0,14.1092,14.1158,14.0826,14.1026,76300.0
2005-12-13 15:10:00,21.24,21.26,21.23,21.25,155300.0,14.1026,14.1158,14.0959,14.1092,155300.0
2005-12-13 15:15:00,21.24,21.26,21.18,21.21,100300.0,14.1026,14.1158,14.0627,14.0826,100300.0
2005-12-13 15:20:00,21.2,21.22,21.18,21.19,96500.0,14.076,14.0893,14.0627,14.0694,96500.0
2005-12-13 15:25:00,21.19,21.2,21.16,21.17,74300.0,14.0694,14.076,14.0494,14.0561,74300.0
2005-12-13 15:30:00,21.17,21.18,21.14,21.18,107400.0,14.0561,14.0627,14.0362,14.0627,107400.0
2005-12-13 15:35:00,21.18,21.23,21.16,21.22,522800.0,14.0627,14.0959,14.0494,14.0893,522800.0
2005-12-13 15:40:00,21.22,21.3,21.22,21.24,114200.0,14.0893,14.1424,14.0893,14.1026,114200.0
2005-12-13 15:45:00,21.24,21.28,21.22,21.23,83700.0,14.1026,14.1291,14.0893,14.0959,83700.0
2005-12-13 15:50:00,21.23,21.24,21.19,21.22,99100.0,14.0959,14.1026,14.0694,14.0893,99100.0
2005-12-13 15:55:00,21.21,21.25,21.19,21.23,220400.0,14.0826,14.1092,14.0694,14.0959,220400.0
2005-12-14 09:30:00,21.62,21.62,21.43,21.43,1026900.0,14.3549,14.3549,14.2287,14.2287,1026900.0
2005-12-14 09:35:00,21.45,21.55,21.4,21.53,315800.0,14.242,14.3084,14.2088,14.2951,315800.0
2005-12-14 09:40:00,21.54,21.62,21.5,21.5,484400.0,14.3017,14.3549,14.2752,14.2752,484400.0
2005-12-14 09:45:00,21.5,21.55,21.46,21.47,281200.0,14.2752,14.3084,14.2486,14.2553,281200.0
2005-12-14 09:50:00,21.47,21.49,21.42,21.48,292000.0,14.2553,14.2685,14.2221,14.2619,292000.0
2005-12-14 09:55:00,21.47,21.48,21.42,21.45,183400.0,14.2553,14.2619,14.2221,14.242,183400.0
2005-12-14 10:00:00,21.45,21.45,21.41,21.45,260000.0,14.242,14.242,14.2154,14.242,260000.0
2005-12-14 10:05:00,21.44,21.45,21.42,21.44,392500.0,14.2354,14.242,14.2221,14.2354,392500.0
2005-12-14 10:10:00,21.43,21.48,21.41,21.42,223400.0,14.2287,14.2619,14.2154,14.2221,223400.0
2005-12-14 10:15:00,21.42,21.42,21.36,21.36,268300.0,14.2221,14.2221,14.1822,14.1822,268300.0
2005-12-14 10:20:00,21.36,21.39,21.33,21.33,188800.0,14.1822,14.2022,14.1623,14.1623,188800.0
2005-12-14 10:25:00,21.32,21.41,21.32,21.39,142200.0,14.1557,14.2154,14.1557,14.2022,142200.0
2005-12-14 10:30:00,21.37,21.45,21.37,21.41,245600.0,14.1889,14.242,14.1889,14.2154,245600.0
2005-12-14 10:35:00,21.4,21.45,21.4,21.43,129500.0,14.2088,14.242,14.2088,14.2287,129500.0
2005-12-14 10:40:00,21.43,21.44,21.42,21.44,67500.0,14.2287,14.2354,14.2221,14.2354,67500.0
2005-12-14 10:45:00,21.43,21.44,21.39,21.39,113800.0,14.2287,14.2354,14.2022,14.2022,113800.0
2005-12-14 10:50:00,21.4,21.41,21.35,21.39,107600.0,14.2088,14.2154,14.1756,14.2022,107600.0
2005-12-14 10:55:00,21.38,21.39,21.33,21.35,77700.0,14.1955,14.2022,14.1623,14.1756,77700.0
2005-12-14 11:00:00,21.34,21.38,21.32,21.37,135400.0,14.169,14.1955,14.1557,14.1889,135400.0
2005-12-14 11:05:00,21.37,21.38,21.33,21.35,101800.0,14.1889,14.1955,14.1623,14.1756,101800.0
2005-12-14 11:10:00,21.35,21.37,21.33,21.35,76000.0,14.1756,14.1889,14.1623,14.1756,76000.0
2005-12-14 11:15:00,21.34,21.35,21.28,21.32,160300.0,14.169,14.1756,14.1291,14.1557,160300.0
2005-12-14 11:20:00,21.32,21.34,21.29,21.31,103500.0,14.1557,14.169,14.1358,14.149,103500.0
2005-12-14 11:25:00,21.31,21.34,21.3,21.34,108900.0,14.149,14.169,14.1424,14.169,108900.0
2005-12-14 11:30:00,21.33,21.34,21.3,21.32,130800.0,14.1623,14.169,14.1424,14.1557,130800.0
2005-12-14 11:35:00,21.32,21.33,21.29,21.32,81300.0,14.1557,14.1623,14.1358,14.1557,81300.0
2005-12-14 11:40:00,21.33,21.35,21.31,21.35,103600.0,14.1623,14.1756,14.149,14.1756,103600.0
2005-12-14 11:45:00,21.35,21.4,21.35,21.39,90800.0,14.1756,14.2088,14.1756,14.2022,90800.0
2005-12-14 11:50:00,21.39,21.39,21.37,21.38,77300.0,14.2022,14.2022,14.1889,14.1955,77300.0
2005-12-14 11:55:00,21.38,21.38,21.27,21.29,190700.0,14.1955,14.1955,14.1225,14.1358,190700.0
2005-12-14 12:00:00,21.29,21.32,21.28,21.32,92400.0,14.1358,14.1557,14.1291,14.1557,92400.0
2005-12-14 12:05:00,21.32,21.36,21.31,21.35,51600.0,14.1557,14.1822,14.149,14.1756,51600.0
2005-12-14 12:10:00,21.35,21.38,21.35,21.36,38700.0,14.1756,14.1955,14.1756,14.1822,38700.0
2005-12-14 12:15:00,21.36,21.36,21.34,21.35,70400.0,14.1822,14.1822,14.169,14.1756,70400.0
2005-12-14 12:20:00,21.35,21.35,21.31,21.35,104500.0,14.1756,14.1756,14.149,14.1756,104500.0
2005-12-14 12:25:00,21.35,21.35,21.33,21.35,82400.0,14.1756,14.1756,14.1623,14.1756,82400.0
2005-12-14 12:30:00,21.34,21.35,21.32,21.34,133700.0,14.169,14.1756,14.1557,14.169,133700.0
2005-12-14 12:35:00,21.34,21.35,21.32,21.33,46700.0,14.169,14.1756,14.1557,14.1623,46700.0
2005-12-14 12:40:00,21.33,21.35,21.32,21.35,61500.0,14.1623,14.1756,14.1557,14.1756,61500.0
2005-12-14 12:45:00,21.35,21.35,21.32,21.33,45400.0,14.1756,14.1756,14.1557,14.1623,45400.0
2005-12-14 12:50:00,21.31,21.35,21.31,21.32,94500.0,14.149,14.1756,14.149,14.1557,94500.0
2005-12-14 12:55:00,21.33,21.37,21.33,21.37,60600.0,14.1623,14.1889,14.1623,14.1889,60600.0
2005-12-14 13:00:00,21.37,21.37,21.33,21.34,74300.0,14.1889,14.1889,14.1623,14.169,74300.0
2005-12-14 13:05:00,21.33,21.36,21.33,21.36,43500.0,14.1623,14.1822,14.1623,14.1822,43500.0
2005-12-14 13:10:00,21.36,21.37,21.34,21.35,39400.0,14.1822,14.1889,14.169,14.1756,39400.0
2005-12-14 13:15:00,21.34,21.36,21.34,21.35,64300.0,14.169,14.1822,14.169,14.1756,64300.0
2005-12-14 13:20:00,21.36,21.41,21.36,21.4,98300.0,14.1822,14.2154,14.1822,14.2088,98300.0
2005-12-14 13:25:00,21.4,21.41,21.37,21.38,61500.0,14.2088,14.2154,14.1889,14.1955,61500.0
2005-12-14 13:30:00,21.38,21.39,21.37,21.38,36400.0,14.1955,14.2022,14.1889,14.1955,36400.0
2005-12-14 13:35:00,21.38,21.39,21.36,21.39,38400.0,14.1955,14.2022,14.1822,14.2022,38400.0
2005-12-14 13:40:00,21.39,21.4,21.33,21.36,184500.0,14.2022,14.2088,14.1623,14.1822,184500.0
2005-12-14 13:45:00,21.36,21.4,21.36,21.4,59000.0,14.1822,14.2088,14.1822,14.2088,59000.0
2005-12-14 13:50:00,21.4,21.43,21.39,21.42,90900.0,14.2088,14.2287,14.2022,14.2221,90900.0
2005-12-14 13:55:00,21.42,21.43,21.36,21.38,87000.0,14.2221,14.2287,14.1822,14.1955,87000.0
2005-12-14 14:00:00,21.38,21.39,21.37,21.39,46200.0,14.1955,14.2022,14.1889,14.2022,46200.0
2005-12-14 14:05:00,21.38,21.39,21.38,21.39,64100.0,14.1955,14.2022,14.1955,14.2022,64100.0
2005-12-14 14:10:00,21.39,21.39,21.35,21.35,149600.0,14.2022,14.2022,14.1756,14.1756,149600.0
2005-12-14 14:15:00,21.35,21.38,21.35,21.38,194400.0,14.1756,14.1955,14.1756,14.1955,194400.0
2005-12-14 14:20:00,21.38,21.4,21.35,21.36,124600.0,14.1955,14.2088,14.1756,14.1822,124600.0
2005-12-14 14:25:00,21.35,21.38,21.33,21.37,50800.0,14.1756,14.1955,14.1623,14.1889,50800.0
2005-12-14 14:30:00,21.36,21.38,21.3,21.3,132500.0,14.1822,14.1955,14.1424,14.1424,132500.0
2005-12-14 14:35:00,21.31,21.38,21.3,21.37,58700.0,14.149,14.1955,14.1424,14.1889,58700.0
2005-12-14 14:40:00,21.36,21.37,21.35,21.36,28200.0,14.1822,14.1889,14.1756,14.1822,28200.0
2005-12-14 14:45:00,21.36,21.37,21.33,21.34,92700.0,14.1822,14.1889,14.1623,14.169,92700.0
2005-12-14 14:50:00,21.34,21.35,21.32,21.33,90900.0,14.169,14.1756,14.1557,14.1623,90900.0
2005-12-14 14:55:00,21.33,21.35,21.32,21.35,187100.0,14.1623,14.1756,14.1557,14.1756,187100.0
2005-12-14 15:00:00,21.34,21.35,21.32,21.32,117300.0,14.169,14.1756,14.1557,14.1557,117300.0
2005-12-14 15:05:00,21.32,21.34,21.28,21.29,179500.0,14.1557,14.169,14.1291,14.1358,179500.0
2005-12-14 15:10:00,21.3,21.32,21.28,21.3,405900.0,14.1424,14.1557,14.1291,14.1424,405900.0
2005-12-14 15:15:00,21.3,21.31,21.29,21.3,172300.0,14.1424,14.149,14.1358,14.1424,172300.0
2005-12-14 15:20:00,21.3,21.33,21.28,21.32,132200.0,14.1424,14.1623,14.1291,14.1557,132200.0
2005-12-14 15:25:00,21.32,21.34,21.32,21.33,73000.0,14.1557,14.169,14.1557,14.1623,73000.0
2005-12-14 15:30:00,21.34,21.34,21.31,21.32,127100.0,14.169,14.169,14.149,14.1557,127100.0
2005-12-14 15:35:00,21.32,21.34,21.31,21.33,125000.0,14.1557,14.169,14.149,14.1623,125000.0
2005-12-14 15:40:00,21.32,21.34,21.31,21.32,141600.0,14.1557,14.169,14.149,14.1557,141600.0
2005-12-14 15:45:00,21.32,21.33,21.3,21.32,208000.0,14.1557,14.1623,14.1424,14.1557,208000.0
2005-12-14 15:50:00,21.32,21.34,21.3,21.32,181100.0,14.1557,14.169,14.1424,14.1557,181100.0
2005-12-14 15:55:00,21.33,21.34,21.25,21.27,403300.0,14.1623,14.169,14.1092,14.1225,403300.0
2005-12-15 09:30:00,21.37,21.45,21.34,21.35,264600.0,14.1889,14.242,14.169,14.1756,264600.0
2005-12-15 09:35:00,21.35,21.38,21.3,21.33,66600.0,14.1756,14.1955,14.1424,14.1623,66600.0
2005-12-15 09:40:00,21.33,21.43,21.33,21.43,237700.0,14.1623,14.2287,14.1623,14.2287,237700.0
2005-12-15 09:45:00,21.43,21.43,21.38,21.41,74400.0,14.2287,14.2287,14.1955,14.2154,74400.0
2005-12-15 09:50:00,21.41,21.41,21.34,21.35,110900.0,14.2154,14.2154,14.169,14.1756,110900.0
2005-12-15 09:55:00,21.35,21.36,21.31,21.33,83300.0,14.1756,14.1822,14.149,14.1623,83300.0
2005-12-15 10:00:00,21.32,21.35,21.3,21.3,147300.0,14.1557,14.1756,14.1424,14.1424,147300.0
2005-12-15 10:05:00,21.29,21.3,21.23,21.25,149100.0,14.1358,14.1424,14.0959,14.1092,149100.0
2005-12-15 10:10:00,21.25,21.26,21.15,21.15,144900.0,14.1092,14.1158,14.0428,14.0428,144900.0
2005-12-15 10:15:00,21.15,21.17,21.12,21.15,117200.0,14.0428,14.0561,14.0229,14.0428,117200.0
2005-12-15 10:20:00,21.14,21.26,21.14,21.23,130500.0,14.0362,14.1158,14.0362,14.0959,130500.0
2005-12-15 10:25:00,21.23,21.25,21.19,21.2,77200.0,14.0959,14.1092,14.0694,14.076,77200.0
2005-12-15 10:30:00,21.2,21.2,21.15,21.19,99300.0,14.076,14.076,14.0428,14.0694,99300.0
2005-12-15 10:35:00,21.19,21.2,21.12,21.13,80400.0,14.0694,14.076,14.0229,14.0295,80400.0
2005-12-15 10:40:00,21.14,21.19,21.14,21.19,58200.0,14.0362,14.0694,14.0362,14.0694,58200.0
2005-12-15 10:45:00,21.18,21.2,21.16,21.16,59100.0,14.0627,14.076,14.0494,14.0494,59100.0
2005-12-15 10:50:00,21.17,21.17,21.11,21.12,135700.0,14.0561,14.0561,14.0162,14.0229,135700.0
2005-12-15 10:55:00,21.12,21.13,21.09,21.12,115800.0,14.0229,14.0295,14.003,14.0229,115800.0
2005-12-15 11:00:00,21.12,21.13,21.09,21.09,95400.0,14.0229,14.0295,14.003,14.003,95400.0
2005-12-15 11:05:00,21.09,21.14,21.06,21.12,78300.0,14.003,14.0362,13.983,14.0229,78300.0
2005-12-15 11:10:00,21.12,21.15,21.08,21.08,72300.0,14.0229,14.0428,13.9963,13.9963,72300.0
2005-12-15 11:15:00,21.08,21.1,21.07,21.09,73600.0,13.9963,14.0096,13.9897,14.003,73600.0
2005-12-15 11:20:00,21.1,21.14,21.08,21.09,129900.0,14.0096,14.0362,13.9963,14.003,129900.0
2005-12-15 11:25:00,21.09,21.14,21.08,21.11,82700.0,14.003,14.0362,13.9963,14.0162,82700.0
2005-12-15 11:30:00,21.11,21.12,21.04,21.04,132700.0,14.0162,14.0229,13.9698,13.9698,132700.0
2005-12-15 11:35:00,21.04,21.12,21.02,21.1,126100.0,13.9698,14.0229,13.9565,14.0096,126100.0
2005-12-15 11:40:00,21.1,21.11,21.09,21.1,42900.0,14.0096,14.0162,14.003,14.0096,42900.0
2005-12-15 11:45:00,21.1,21.11,21.06,21.07,64800.0,14.0096,14.0162,13.983,13.9897,64800.0
2005-12-15 11:50:00,21.07,21.11,21.07,21.09,33900.0,13.9897,14.0162,13.9897,14.003,33900.0
2005-12-15 11:55:00,21.1,21.13,21.09,21.13,73900.0,14.0096,14.0295,14.003,14.0295,73900.0
2005-12-15 12:00:00,21.13,21.18,21.13,21.15,79500.0,14.0295,14.0627,14.0295,14.0428,79500.0
2005-12-15 12:05:00,21.15,21.15,21.12,21.15,70200.0,14.0428,14.0428,14.0229,14.0428,70200.0
2005-12-15 12:10:00,21.14,21.15,21.12,21.13,60600.0,14.0362,14.0428,14.0229,14.0295,60600.0
2005-12-15 12:15:00,21.12,21.13,21.08,21.09,49800.0,14.0229,14.0295,13.9963,14.003,49800.0
2005-12-15 12:20:00,21.09,21.11,21.08,21.1,82900.0,14.003,14.0162,13.9963,14.0096,82900.0
2005-12-15 12:25:00,21.1,21.1,21.03,21.07,50600.0,14.0096,14.0096,13.9631,13.9897,50600.0
2005-12-15 12:30:00,21.06,21.11,21.06,21.11,89700.0,13.983,14.0162,13.983,14.0162,89700.0
2005-12-15 12:35:00,21.11,21.13,21.1,21.13,41600.0,14.0162,14.0295,14.0096,14.0295,41600.0
2005-12-15 12:40:00,21.12,21.17,21.12,21.17,70000.0,14.0229,14.0561,14.0229,14.0561,70000.0
2005-12-15 12:45:00,21.16,21.18,21.13,21.14,83100.0,14.0494,14.0627,14.0295,14.0362,83100.0
2005-12-15 12:50:00,21.14,21.15,21.07,21.08,56400.0,14.0362,14.0428,13.9897,13.9963,56400.0
2005-12-15 12:55:00,21.09,21.13,21.07,21.12,59400.0,14.003,14.0295,13.9897,14.0229,59400.0
2005-12-15 13:00:00,21.12,21.18,21.12,21.17,64700.0,14.0229,14.0627,14.0229,14.0561,64700.0
2005-12-15 13:05:00,21.17,21.17,21.09,21.12,224300.0,14.0561,14.0561,14.003,14.0229,224300.0
2005-12-15 13:10:00,21.12,21.12,21.09,21.11,64300.0,14.0229,14.0229,14.003,14.0162,64300.0
2005-12-15 13:15:00,21.11,21.13,21.1,21.11,42700.0,14.0162,14.0295,14.0096,14.0162,42700.0
2005-12-15 13:20:00,21.11,21.13,21.08,21.1,110600.0,14.0162,14.0295,13.9963,14.0096,110600.0
2005-12-15 13:25:00,21.09,21.1,21.07,21.08,66800.0,14.003,14.0096,13.9897,13.9963,66800.0
2005-12-15 13:30:00,21.07,21.11,21.07,21.09,130700.0,13.9897,14.0162,13.9897,14.003,130700.0
2005-12-15 13:35:00,21.08,21.14,21.08,21.12,174600.0,13.9963,14.0362,13.9963,14.0229,174600.0
2005-12-15 13:40:00,21.12,21.13,21.09,21.09,133700.0,14.0229,14.0295,14.003,14.003,133700.0
2005-12-15 13:45:00,21.1,21.1,21.09,21.1,60600.0,14.0096,14.0096,14.003,14.0096,60600.0
2005-12-15 13:50:00,21.1,21.14,21.09,21.12,145600.0,14.0096,14.0362,14.003,14.0229,145600.0
2005-12-15 13:55:00,21.13,21.16,21.12,21.16,171900.0,14.0295,14.0494,14.0229,14.0494,171900.0
2005-12-15 14:00:00,21.16,21.16,21.14,21.15,171500.0,14.0494,14.0494,14.0362,14.0428,171500.0
2005-12-15 14:05:00,21.15,21.16,21.14,21.15,161400.0,14.0428,14.0494,14.0362,14.0428,161400.0
2005-12-15 14:10:00,21.15,21.16,21.14,21.14,57900.0,14.0428,14.0494,14.0362,14.0362,57900.0
2005-12-15 14:15:00,21.15,21.15,21.14,21.15,54900.0,14.0428,14.0428,14.0362,14.0428,54900.0
2005-12-15 14:20:00,21.15,21.15,21.13,21.14,85700.0,14.0428,14.0428,14.0295,14.0362,85700.0
2005-12-15 14:25:00,21.14,21.15,21.1,21.12,120500.0,14.0362,14.0428,14.0096,14.0229,120500.0
2005-12-15 14:30:00,21.11,21.12,21.1,21.11,31600.0,14.0162,14.0229,14.0096,14.0162,31600.0
2005-12-15 14:35:00,21.1,21.11,21.07,21.09,93900.0,14.0096,14.0162,13.9897,14.003,93900.0
2005-12-15 14:40:00,21.09,21.11,21.07,21.07,60700.0,14.003,14.0162,13.9897,13.9897,60700.0
2005-12-15 14:45:00,21.07,21.07,21.01,21.01,184200.0,13.9897,13.9897,13.9498,13.9498,184200.0
2005-12-15 14:50:00,21.01,21.04,21.01,21.02,63400.0,13.9498,13.9698,13.9498,13.9565,63400.0
2005-12-15 14:55:00,21.03,21.06,21.03,21.06,47000.0,13.9631,13.983,13.9631,13.983,47000.0
2005-12-15 15:00:00,21.06,21.06,21.04,21.06,55800.0,13.983,13.983,13.9698,13.983,55800.0
2005-12-15 15:05:00,21.06,21.08,21.05,21.08,50000.0,13.983,13.9963,13.9764,13.9963,50000.0
2005-12-15 15:10:00,21.07,21.08,21.07,21.07,61900.0,13.9897,13.9963,13.9897,13.9897,61900.0
2005-12-15 15:15:00,21.07,21.08,21.03,21.03,196600.0,13.9897,13.9963,13.9631,13.9631,196600.0
2005-12-15 15:20:00,21.03,21.07,21.03,21.07,105600.0,13.9631,13.9897,13.9631,13.9897,105600.0
2005-12-15 15:25:00,21.06,21.1,21.06,21.09,125300.0,13.983,14.0096,13.983,14.003,125300.0
2005-12-15 15:30:00,21.09,21.09,21.07,21.08,72300.0,14.003,14.003,13.9897,13.9963,72300.0
2005-12-15 15:35:00,21.08,21.11,21.07,21.09,198600.0,13.9963,14.0162,13.9897,14.003,198600.0
2005-12-15 15:40:00,21.09,21.12,21.08,21.11,120200.0,14.003,14.0229,13.9963,14.0162,120200.0
2005-12-15 15:45:00,21.11,21.11,21.09,21.1,109600.0,14.0162,14.0162,14.003,14.0096,109600.0
2005-12-15 15:50:00,21.09,21.1,21.07,21.07,187200.0,14.003,14.0096,13.9897,13.9897,187200.0
2005-12-15 15:55:00,21.07,21.12,21.07,21.1,175800.0,13.9897,14.0229,13.9897,14.0096,175800.0
2005-12-16 09:30:00,21.25,21.25,21.16,21.18,1367700.0,14.1092,14.1092,14.0494,14.0627,1367700.0
2005-12-16 09:35:00,21.18,21.21,21.17,21.2,66000.0,14.0627,14.0826,14.0561,14.076,66000.0
2005-12-16 09:40:00,21.2,21.22,21.18,21.21,91400.0,14.076,14.0893,14.0627,14.0826,91400.0
2005-12-16 09:45:00,21.2,21.21,21.17,21.18,81000.0,14.076,14.0826,14.0561,14.0627,81000.0
2005-12-16 09:50:00,21.18,21.18,21.13,21.15,78900.0,14.0627,14.0627,14.0295,14.0428,78900.0
2005-12-16 09:55:00,21.16,21.19,21.14,21.18,74100.0,14.0494,14.0694,14.0362,14.0627,74100.0
2005-12-16 10:00:00,21.17,21.21,21.17,21.2,90200.0,14.0561,14.0826,14.0561,14.076,90200.0
2005-12-16 10:05:00,21.2,21.24,21.2,21.23,98600.0,14.076,14.1026,14.076,14.0959,98600.0
2005-12-16 10:10:00,21.22,21.26,21.22,21.26,98300.0,14.0893,14.1158,14.0893,14.1158,98300.0
2005-12-16 10:15:00,21.25,21.26,21.23,21.25,114500.0,14.1092,14.1158,14.0959,14.1092,114500.0
2005-12-16 10:20:00,21.25,21.29,21.24,21.29,80000.0,14.1092,14.1358,14.1026,14.1358,80000.0
2005-12-16 10:25:00,21.29,21.29,21.23,21.24,96400.0,14.1358,14.1358,14.0959,14.1026,96400.0
2005-12-16 10:30:00,21.24,21.24,21.21,21.21,67800.0,14.1026,14.1026,14.0826,14.0826,67800.0
2005-12-16 10:35:00,21.22,21.22,21.19,21.21,111200.0,14.0893,14.0893,14.0694,14.0826,111200.0
2005-12-16 10:40:00,21.2,21.25,21.18,21.24,60200.0,14.076,14.1092,14.0627,14.1026,60200.0
2005-12-16 10:45:00,21.25,21.28,21.24,21.25,71500.0,14.1092,14.1291,14.1026,14.1092,71500.0
2005-12-16 10:50:00,21.25,21.25,21.21,21.22,67900.0,14.1092,14.1092,14.0826,14.0893,67900.0
2005-12-16 10:55:00,21.22,21.23,21.21,21.21,51900.0,14.0893,14.0959,14.0826,14.0826,51900.0
2005-12-16 11:00:00,21.21,21.22,21.21,21.22,196600.0,14.0826,14.0893,14.0826,14.0893,196600.0
2005-12-16 11:05:00,21.22,21.22,21.21,21.22,41400.0,14.0893,14.0893,14.0826,14.0893,41400.0
2005-12-16 11:10:00,21.22,21.22,21.21,21.22,56200.0,14.0893,14.0893,14.0826,14.0893,56200.0
2005-12-16 11:15:00,21.22,21.23,21.2,21.22,88800.0,14.0893,14.0959,14.076,14.0893,88800.0
2005-12-16 11:20:00,21.23,21.23,21.21,21.21,42200.0,14.0959,14.0959,14.0826,14.0826,42200.0
2005-12-16 11:25:00,21.21,21.21,21.19,21.19,59600.0,14.0826,14.0826,14.0694,14.0694,59600.0
2005-12-16 11:30:00,21.2,21.2,21.18,21.2,75800.0,14.076,14.076,14.0627,14.076,75800.0
2005-12-16 11:35:00,21.19,21.19,21.18,21.19,63000.0,14.0694,14.0694,14.0627,14.0694,63000.0
2005-12-16 11:40:00,21.19,21.22,21.18,21.22,27600.0,14.0694,14.0893,14.0627,14.0893,27600.0
2005-12-16 11:45:00,21.22,21.22,21.2,21.21,42600.0,14.0893,14.0893,14.076,14.0826,42600.0
2005-12-16 11:50:00,21.2,21.23,21.2,21.21,30600.0,14.076,14.0959,14.076,14.0826,30600.0
2005-12-16 11:55:00,21.21,21.22,21.21,21.21,51300.0,14.0826,14.0893,14.0826,14.0826,51300.0
2005-12-16 12:00:00,21.2,21.22,21.18,21.21,51000.0,14.076,14.0893,14.0627,14.0826,51000.0
2005-12-16 12:05:00,21.2,21.23,21.18,21.22,137200.0,14.076,14.0959,14.0627,14.0893,137200.0
2005-12-16 12:10:00,21.23,21.24,21.18,21.22,207300.0,14.0959,14.1026,14.0627,14.0893,207300.0
2005-12-16 12:15:00,21.23,21.24,21.22,21.23,42000.0,14.0959,14.1026,14.0893,14.0959,42000.0
2005-12-16 12:20:00,21.24,21.24,21.2,21.22,148400.0,14.1026,14.1026,14.076,14.0893,148400.0
2005-12-16 12:25:00,21.22,21.22,21.21,21.21,30000.0,14.0893,14.0893,14.0826,14.0826,30000.0
2005-12-16 12:30:00,21.21,21.21,21.19,21.2,123300.0,14.0826,14.0826,14.0694,14.076,123300.0
2005-12-16 12:35:00,21.2,21.22,21.2,21.21,71500.0,14.076,14.0893,14.076,14.0826,71500.0
2005-12-16 12:40:00,21.21,21.22,21.2,21.21,175500.0,14.0826,14.0893,14.076,14.0826,175500.0
2005-12-16 12:45:00,21.2,21.22,21.19,21.19,175100.0,14.076,14.0893,14.0694,14.0694,175100.0
2005-12-16 12:50:00,21.19,21.2,21.18,21.2,27100.0,14.0694,14.076,14.0627,14.076,27100.0
2005-12-16 12:55:00,21.2,21.21,21.2,21.2,35100.0,14.076,14.0826,14.076,14.076,35100.0
2005-12-16 13:00:00,21.19,21.21,21.18,21.21,27600.0,14.0694,14.0826,14.0627,14.0826,27600.0
2005-12-16 13:05:00,21.21,21.21,21.18,21.18,42100.0,14.0826,14.0826,14.0627,14.0627,42100.0
2005-12-16 13:10:00,21.19,21.19,21.17,21.17,28600.0,14.0694,14.0694,14.0561,14.0561,28600.0
2005-12-16 13:15:00,21.18,21.19,21.16,21.18,151500.0,14.0627,14.0694,14.0494,14.0627,151500.0
2005-12-16 13:20:00,21.17,21.18,21.16,21.17,27300.0,14.0561,14.0627,14.0494,14.0561,27300.0
2005-12-16 13:25:00,21.17,21.17,21.16,21.16,43800.0,14.0561,14.0561,14.0494,14.0494,43800.0
2005-12-16 13:30:00,21.16,21.18,21.16,21.17,19500.0,14.0494,14.0627,14.0494,14.0561,19500.0
2005-12-16 13:35:00,21.17,21.19,21.16,21.18,54300.0,14.0561,14.0694,14.0494,14.0627,54300.0
2005-12-16 13:40:00,21.18,21.18,21.17,21.18,16400.0,14.0627,14.0627,14.0561,14.0627,16400.0
2005-12-16 13:45:00,21.18,21.18,21.16,21.16,46600.0,14.0627,14.0627,14.0494,14.0494,46600.0
2005-12-16 13:50:00,21.16,21.2,21.16,21.2,45900.0,14.0494,14.076,14.0494,14.076,45900.0
2005-12-16 13:55:00,21.2,21.2,21.18,21.18,136900.0,14.076,14.076,14.0627,14.0627,136900.0
2005-12-16 14:00:00,21.19,21.2,21.18,21.18,59000.0,14.0694,14.076,14.0627,14.0627,59000.0
2005-12-16 14:05:00,21.18,21.19,21.17,21.17,23600.0,14.0627,14.0694,14.0561,14.0561,23600.0
2005-12-16 14:10:00,21.16,21.17,21.16,21.16,37100.0,14.0494,14.0561,14.0494,14.0494,37100.0
2005-12-16 14:15:00,21.16,21.17,21.15,21.16,57300.0,14.0494,14.0561,14.0428,14.0494,57300.0
2005-12-16 14:20:00,21.15,21.17,21.15,21.15,48700.0,14.0428,14.0561,14.0428,14.0428,48700.0
2005-12-16 14:25:00,21.15,21.16,21.15,21.15,53400.0,14.0428,14.0494,14.0428,14.0428,53400.0
2005-12-16 14:30:00,21.15,21.18,21.15,21.17,67500.0,14.0428,14.0627,14.0428,14.0561,67500.0
2005-12-16 14:35:00,21.17,21.19,21.17,21.18,90700.0,14.0561,14.0694,14.0561,14.0627,90700.0
2005-12-16 14:40:00,21.18,21.19,21.17,21.17,72500.0,14.0627,14.0694,14.0561,14.0561,72500.0
2005-12-16 14:45:00,21.17,21.18,21.1,21.1,164700.0,14.0561,14.0627,14.0096,14.0096,164700.0
2005-12-16 14:50:00,21.1,21.11,21.1,21.1,67600.0,14.0096,14.0162,14.0096,14.0096,67600.0
2005-12-16 14:55:00,21.1,21.12,21.1,21.11,84800.0,14.0096,14.0229,14.0096,14.0162,84800.0
2005-12-16 15:00:00,21.11,21.12,21.04,21.09,151800.0,14.0162,14.0229,13.9698,14.003,151800.0
2005-12-16 15:05:00,21.09,21.1,21.08,21.1,70500.0,14.003,14.0096,13.9963,14.0096,70500.0
2005-12-16 15:10:00,21.1,21.1,21.08,21.08,98800.0,14.0096,14.0096,13.9963,13.9963,98800.0
2005-12-16 15:15:00,21.09,21.09,21.05,21.05,143700.0,14.003,14.003,13.9764,13.9764,143700.0
2005-12-16 15:20:00,21.05,21.07,21.04,21.07,79100.0,13.9764,13.9897,13.9698,13.9897,79100.0
2005-12-16 15:25:00,21.07,21.09,21.06,21.09,156200.0,13.9897,14.003,13.983,14.003,156200.0
2005-12-16 15:30:00,21.09,21.1,21.07,21.08,195300.0,14.003,14.0096,13.9897,13.9963,195300.0
2005-12-16 15:35:00,21.09,21.13,21.08,21.1,140200.0,14.003,14.0295,13.9963,14.0096,140200.0
2005-12-16 15:40:00,21.1,21.11,21.01,21.03,169600.0,14.0096,14.0162,13.9498,13.9631,169600.0
2005-12-16 15:45:00,21.03,21.09,21.01,21.05,249300.0,13.9631,14.003,13.9498,13.9764,249300.0
2005-12-16 15:50:00,21.05,21.05,21.02,21.02,191300.0,13.9764,13.9764,13.9565,13.9565,191300.0
2005-12-16 15:55:00,21.02,21.04,21.0,21.03,303600.0,13.9565,13.9698,13.9432,13.9631,303600.0
2005-12-19 09:30:00,20.96,20.99,20.75,20.76,777800.0,13.9166,13.9366,13.7772,13.7839,777800.0
2005-12-19 09:35:00,20.75,20.76,20.35,20.38,447900.0,13.7772,13.7839,13.5116,13.5316,447900.0
2005-12-19 09:40:00,20.4,20.6,20.38,20.56,291300.0,13.5448,13.6776,13.5316,13.6511,291300.0
2005-12-19 09:45:00,20.58,20.58,20.47,20.51,174600.0,13.6643,13.6643,13.5913,13.6179,174600.0
2005-12-19 09:50:00,20.51,20.52,20.43,20.45,163700.0,13.6179,13.6245,13.5647,13.578,163700.0
2005-12-19 09:55:00,20.45,20.49,20.3,20.32,125100.0,13.578,13.6046,13.4784,13.4917,125100.0
2005-12-19 10:00:00,20.32,20.45,20.31,20.42,132900.0,13.4917,13.578,13.4851,13.5581,132900.0
2005-12-19 10:05:00,20.4,20.43,20.36,20.37,86500.0,13.5448,13.5647,13.5183,13.5249,86500.0
2005-12-19 10:10:00,20.36,20.38,20.29,20.31,120000.0,13.5183,13.5316,13.4718,13.4851,120000.0
2005-12-19 10:15:00,20.31,20.33,20.3,20.31,193900.0,13.4851,13.4984,13.4784,13.4851,193900.0
2005-12-19 10:20:00,20.31,20.38,20.31,20.36,220900.0,13.4851,13.5316,13.4851,13.5183,220900.0
2005-12-19 10:25:00,20.36,20.44,20.34,20.42,257600.0,13.5183,13.5714,13.505,13.5581,257600.0
2005-12-19 10:30:00,20.43,20.48,20.42,20.47,124800.0,13.5647,13.5979,13.5581,13.5913,124800.0
2005-12-19 10:35:00,20.48,20.48,20.43,20.43,91600.0,13.5979,13.5979,13.5647,13.5647,91600.0
2005-12-19 10:40:00,20.43,20.44,20.38,20.39,85800.0,13.5647,13.5714,13.5316,13.5382,85800.0
2005-12-19 10:45:00,20.38,20.4,20.37,20.4,75200.0,13.5316,13.5448,13.5249,13.5448,75200.0
2005-12-19 10:50:00,20.39,20.4,20.35,20.39,144500.0,13.5382,13.5448,13.5116,13.5382,144500.0
2005-12-19 10:55:00,20.4,20.43,20.38,20.41,102200.0,13.5448,13.5647,13.5316,13.5515,102200.0
2005-12-19 11:00:00,20.42,20.42,20.39,20.39,77200.0,13.5581,13.5581,13.5382,13.5382,77200.0
2005-12-19 11:05:00,20.39,20.4,20.38,20.38,81300.0,13.5382,13.5448,13.5316,13.5316,81300.0
2005-12-19 11:10:00,20.38,20.4,20.38,20.38,48300.0,13.5316,13.5448,13.5316,13.5316,48300.0
2005-12-19 11:15:00,20.39,20.4,20.37,20.4,82100.0,13.5382,13.5448,13.5249,13.5448,82100.0
2005-12-19 11:20:00,20.39,20.42,20.37,20.4,139500.0,13.5382,13.5581,13.5249,13.5448,139500.0
2005-12-19 11:25:00,20.39,20.41,20.39,20.4,133900.0,13.5382,13.5515,13.5382,13.5448,133900.0
2005-12-19 11:30:00,20.4,20.44,20.39,20.43,109300.0,13.5448,13.5714,13.5382,13.5647,109300.0
2005-12-19 11:35:00,20.44,20.44,20.41,20.42,721200.0,13.5714,13.5714,13.5515,13.5581,721200.0
2005-12-19 11:40:00,20.42,20.44,20.4,20.42,114000.0,13.5581,13.5714,13.5448,13.5581,114000.0
2005-12-19 11:45:00,20.42,20.43,20.38,20.39,78100.0,13.5581,13.5647,13.5316,13.5382,78100.0
2005-12-19 11:50:00,20.38,20.43,20.37,20.42,76600.0,13.5316,13.5647,13.5249,13.5581,76600.0
2005-12-19 11:55:00,20.41,20.46,20.41,20.45,59200.0,13.5515,13.5847,13.5515,13.578,59200.0
2005-12-19 12:00:00,20.44,20.48,20.44,20.47,57600.0,13.5714,13.5979,13.5714,13.5913,57600.0
2005-12-19 12:05:00,20.48,20.49,20.47,20.48,45600.0,13.5979,13.6046,13.5913,13.5979,45600.0
2005-12-19 12:10:00,20.48,20.54,20.45,20.46,117200.0,13.5979,13.6378,13.578,13.5847,117200.0
2005-12-19 12:15:00,20.45,20.49,20.45,20.48,27700.0,13.578,13.6046,13.578,13.5979,27700.0
2005-12-19 12:20:00,20.49,20.5,20.46,20.48,38600.0,13.6046,13.6112,13.5847,13.5979,38600.0
2005-12-19 12:25:00,20.48,20.49,20.47,20.48,30400.0,13.5979,13.6046,13.5913,13.5979,30400.0
2005-12-19 12:30:00,20.49,20.49,20.46,20.46,34500.0,13.6046,13.6046,13.5847,13.5847,34500.0
2005-12-19 12:35:00,20.47,20.5,20.47,20.47,48300.0,13.5913,13.6112,13.5913,13.5913,48300.0
2005-12-19 12:40:00,20.48,20.49,20.47,20.48,34000.0,13.5979,13.6046,13.5913,13.5979,34000.0
2005-12-19 12:45:00,20.49,20.49,20.48,20.48,60900.0,13.6046,13.6046,13.5979,13.5979,60900.0
2005-12-19 12:50:00,20.49,20.49,20.47,20.47,54000.0,13.6046,13.6046,13.5913,13.5913,54000.0
2005-12-19 12:55:00,20.47,20.48,20.44,20.45,44300.0,13.5913,13.5979,13.5714,13.578,44300.0
2005-12-19 13:00:00,20.45,20.45,20.4,20.41,79500.0,13.578,13.578,13.5448,13.5515,79500.0
2005-12-19 13:05:00,20.42,20.42,20.38,20.38,62000.0,13.5581,13.5581,13.5316,13.5316,62000.0
2005-12-19 13:10:00,20.39,20.4,20.37,20.4,38300.0,13.5382,13.5448,13.5249,13.5448,38300.0
2005-12-19 13:15:00,20.4,20.4,20.35,20.38,79200.0,13.5448,13.5448,13.5116,13.5316,79200.0
2005-12-19 13:20:00,20.38,20.4,20.38,20.39,42600.0,13.5316,13.5448,13.5316,13.5382,42600.0
2005-12-19 13:25:00,20.4,20.4,20.36,20.37,37800.0,13.5448,13.5448,13.5183,13.5249,37800.0
2005-12-19 13:30:00,20.37,20.38,20.35,20.36,54200.0,13.5249,13.5316,13.5116,13.5183,54200.0
2005-12-19 13:35:00,20.35,20.4,20.35,20.39,34400.0,13.5116,13.5448,13.5116,13.5382,34400.0
2005-12-19 13:40:00,20.38,20.4,20.38,20.38,43900.0,13.5316,13.5448,13.5316,13.5316,43900.0
2005-12-19 13:45:00,20.4,20.4,20.36,20.36,65000.0,13.5448,13.5448,13.5183,13.5183,65000.0
2005-12-19 13:50:00,20.36,20.37,20.34,20.35,45900.0,13.5183,13.5249,13.505,13.5116,45900.0
2005-12-19 13:55:00,20.35,20.36,20.34,20.36,39000.0,13.5116,13.5183,13.505,13.5183,39000.0
2005-12-19 14:00:00,20.36,20.36,20.31,20.31,93000.0,13.5183,13.5183,13.4851,13.4851,93000.0
2005-12-19 14:05:00,20.31,20.32,20.23,20.23,268600.0,13.4851,13.4917,13.432,13.432,268600.0
2005-12-19 14:10:00,20.23,20.26,20.22,20.24,127800.0,13.432,13.4519,13.4253,13.4386,127800.0
2005-12-19 14:15:00,20.24,20.24,20.15,20.16,219000.0,13.4386,13.4386,13.3788,13.3855,219000.0
2005-12-19 14:20:00,20.16,20.19,20.12,20.18,207900.0,13.3855,13.4054,13.3589,13.3988,207900.0
2005-12-19 14:25:00,20.19,20.19,20.12,20.12,128200.0,13.4054,13.4054,13.3589,13.3589,128200.0
2005-12-19 14:30:00,20.12,20.14,20.11,20.12,160900.0,13.3589,13.3722,13.3523,13.3589,160900.0
2005-12-19 14:35:00,20.12,20.19,20.11,20.19,176000.0,13.3589,13.4054,13.3523,13.4054,176000.0
2005-12-19 14:40:00,20.18,20.24,20.18,20.19,100700.0,13.3988,13.4386,13.3988,13.4054,100700.0
2005-12-19 14:45:00,20.2,20.22,20.17,20.22,110300.0,13.412,13.4253,13.3921,13.4253,110300.0
2005-12-19 14:50:00,20.22,20.25,20.19,20.19,71800.0,13.4253,13.4452,13.4054,13.4054,71800.0
2005-12-19 14:55:00,20.2,20.21,20.19,20.2,44900.0,13.412,13.4187,13.4054,13.412,44900.0
2005-12-19 15:00:00,20.2,20.23,20.14,20.14,111100.0,13.412,13.432,13.3722,13.3722,111100.0
2005-12-19 15:05:00,20.13,20.15,20.1,20.1,153200.0,13.3656,13.3788,13.3456,13.3456,153200.0
2005-12-19 15:10:00,20.11,20.15,20.08,20.14,272700.0,13.3523,13.3788,13.3324,13.3722,272700.0
2005-12-19 15:15:00,20.13,20.17,20.13,20.13,251200.0,13.3656,13.3921,13.3656,13.3656,251200.0
2005-12-19 15:20:00,20.13,20.13,20.1,20.11,112600.0,13.3656,13.3656,13.3456,13.3523,112600.0
2005-12-19 15:25:00,20.12,20.12,20.08,20.08,250900.0,13.3589,13.3589,13.3324,13.3324,250900.0
2005-12-19 15:30:00,20.08,20.09,19.5,19.98,733800.0,13.3324,13.339,12.9473,13.266,733800.0
2005-12-19 15:35:00,19.98,20.08,19.9,20.08,614600.0,13.266,13.3324,13.2128,13.3324,614600.0
2005-12-19 15:40:00,20.07,20.08,20.05,20.08,355800.0,13.3257,13.3324,13.3124,13.3324,355800.0
2005-12-19 15:45:00,20.08,20.09,20.02,20.04,220300.0,13.3324,13.339,13.2925,13.3058,220300.0
2005-12-19 15:50:00,20.04,20.06,20.03,20.04,348100.0,13.3058,13.3191,13.2992,13.3058,348100.0
2005-12-19 15:55:00,20.05,20.05,20.02,20.03,360100.0,13.3124,13.3124,13.2925,13.2992,360100.0
2005-12-20 09:30:00,19.96,20.03,19.92,19.93,284300.0,13.2527,13.2992,13.2261,13.2328,284300.0
2005-12-20 09:35:00,19.9,19.92,19.79,19.81,177100.0,13.2128,13.2261,13.1398,13.1531,177100.0
2005-12-20 09:40:00,19.8,19.81,19.58,19.63,306200.0,13.1465,13.1531,13.0004,13.0336,306200.0
2005-12-20 09:45:00,19.64,19.66,19.6,19.63,285300.0,13.0402,13.0535,13.0137,13.0336,285300.0
2005-12-20 09:50:00,19.63,19.65,19.62,19.63,216300.0,13.0336,13.0469,13.0269,13.0336,216300.0
2005-12-20 09:55:00,19.63,19.74,19.63,19.74,267400.0,13.0336,13.1066,13.0336,13.1066,267400.0
2005-12-20 10:00:00,19.73,19.77,19.69,19.7,299500.0,13.1,13.1265,13.0734,13.0801,299500.0
2005-12-20 10:05:00,19.68,19.71,19.66,19.7,129800.0,13.0668,13.0867,13.0535,13.0801,129800.0
2005-12-20 10:10:00,19.69,19.71,19.68,19.68,517900.0,13.0734,13.0867,13.0668,13.0668,517900.0
2005-12-20 10:15:00,19.69,19.76,19.66,19.74,146400.0,13.0734,13.1199,13.0535,13.1066,146400.0
2005-12-20 10:20:00,19.73,19.77,19.73,19.74,168700.0,13.1,13.1265,13.1,13.1066,168700.0
2005-12-20 10:25:00,19.74,19.76,19.7,19.75,242600.0,13.1066,13.1199,13.0801,13.1133,242600.0
2005-12-20 10:30:00,19.75,19.89,19.74,19.89,133800.0,13.1133,13.2062,13.1066,13.2062,133800.0
2005-12-20 10:35:00,19.89,19.91,19.84,19.85,218000.0,13.2062,13.2195,13.173,13.1797,218000.0
2005-12-20 10:40:00,19.85,19.86,19.76,19.76,130300.0,13.1797,13.1863,13.1199,13.1199,130300.0
2005-12-20 10:45:00,19.76,19.8,19.76,19.8,107300.0,13.1199,13.1465,13.1199,13.1465,107300.0
2005-12-20 10:50:00,19.79,19.82,19.78,19.8,159600.0,13.1398,13.1597,13.1332,13.1465,159600.0
2005-12-20 10:55:00,19.8,19.86,19.79,19.84,143000.0,13.1465,13.1863,13.1398,13.173,143000.0
2005-12-20 11:00:00,19.85,19.94,19.84,19.94,126600.0,13.1797,13.2394,13.173,13.2394,126600.0
2005-12-20 11:05:00,19.92,19.99,19.92,19.97,120300.0,13.2261,13.2726,13.2261,13.2593,120300.0
2005-12-20 11:10:00,19.98,20.05,19.98,20.0,334100.0,13.266,13.3124,13.266,13.2792,334100.0
2005-12-20 11:15:00,19.99,20.03,19.99,20.01,128200.0,13.2726,13.2992,13.2726,13.2859,128200.0
2005-12-20 11:20:00,20.01,20.05,20.01,20.01,88700.0,13.2859,13.3124,13.2859,13.2859,88700.0
2005-12-20 11:25:00,20.02,20.03,19.97,19.98,140900.0,13.2925,13.2992,13.2593,13.266,140900.0
2005-12-20 11:30:00,19.98,20.03,19.97,20.01,221800.0,13.266,13.2992,13.2593,13.2859,221800.0
2005-12-20 11:35:00,20.01,20.02,19.97,19.97,300400.0,13.2859,13.2925,13.2593,13.2593,300400.0
2005-12-20 11:40:00,19.97,19.99,19.95,19.98,116700.0,13.2593,13.2726,13.246,13.266,116700.0
2005-12-20 11:45:00,19.98,20.01,19.94,19.96,62300.0,13.266,13.2859,13.2394,13.2527,62300.0
2005-12-20 11:50:00,19.96,19.96,19.93,19.95,143500.0,13.2527,13.2527,13.2328,13.246,143500.0
2005-12-20 11:55:00,19.94,19.94,19.88,19.89,132700.0,13.2394,13.2394,13.1996,13.2062,132700.0
2005-12-20 12:00:00,19.89,19.92,19.82,19.88,384500.0,13.2062,13.2261,13.1597,13.1996,384500.0
2005-12-20 12:05:00,19.88,19.95,19.87,19.93,124200.0,13.1996,13.246,13.1929,13.2328,124200.0
2005-12-20 12:10:00,19.92,19.93,19.92,19.93,18300.0,13.2261,13.2328,13.2261,13.2328,18300.0
2005-12-20 12:15:00,19.92,19.94,19.89,19.94,73700.0,13.2261,13.2394,13.2062,13.2394,73700.0
2005-12-20 12:20:00,19.93,19.98,19.93,19.96,89900.0,13.2328,13.266,13.2328,13.2527,89900.0
2005-12-20 12:25:00,19.96,19.97,19.95,19.95,58800.0,13.2527,13.2593,13.246,13.246,58800.0
2005-12-20 12:30:00,19.95,19.95,19.93,19.94,75200.0,13.246,13.246,13.2328,13.2394,75200.0
2005-12-20 12:35:00,19.94,19.95,19.93,19.94,120300.0,13.2394,13.246,13.2328,13.2394,120300.0
2005-12-20 12:40:00,19.93,19.95,19.93,19.95,27900.0,13.2328,13.246,13.2328,13.246,27900.0
2005-12-20 12:45:00,19.94,19.96,19.92,19.92,56900.0,13.2394,13.2527,13.2261,13.2261,56900.0
2005-12-20 12:50:00,19.93,19.93,19.91,19.92,45000.0,13.2328,13.2328,13.2195,13.2261,45000.0
2005-12-20 12:55:00,19.92,19.94,19.9,19.93,170100.0,13.2261,13.2394,13.2128,13.2328,170100.0
2005-12-20 13:00:00,19.91,19.95,19.91,19.95,439600.0,13.2195,13.246,13.2195,13.246,439600.0
2005-12-20 13:05:00,19.95,20.0,19.95,19.99,101900.0,13.246,13.2792,13.246,13.2726,101900.0
2005-12-20 13:10:00,19.99,19.99,19.96,19.97,148000.0,13.2726,13.2726,13.2527,13.2593,148000.0
2005-12-20 13:15:00,19.97,19.97,19.94,19.95,80100.0,13.2593,13.2593,13.2394,13.246,80100.0
2005-12-20 13:20:00,19.95,19.96,19.93,19.95,31900.0,13.246,13.2527,13.2328,13.246,31900.0
2005-12-20 13:25:00,19.95,19.97,19.95,19.97,79500.0,13.246,13.2593,13.246,13.2593,79500.0
2005-12-20 13:30:00,19.97,19.99,19.97,19.99,24700.0,13.2593,13.2726,13.2593,13.2726,24700.0
2005-12-20 13:35:00,19.98,19.99,19.97,19.97,26500.0,13.266,13.2726,13.2593,13.2593,26500.0
2005-12-20 13:40:00,19.97,19.97,19.95,19.96,33300.0,13.2593,13.2593,13.246,13.2527,33300.0
2005-12-20 13:45:00,19.96,19.96,19.95,19.96,29500.0,13.2527,13.2527,13.246,13.2527,29500.0
2005-12-20 13:50:00,19.96,19.97,19.95,19.96,38700.0,13.2527,13.2593,13.246,13.2527,38700.0
2005-12-20 13:55:00,19.96,19.96,19.91,19.94,94600.0,13.2527,13.2527,13.2195,13.2394,94600.0
2005-12-20 14:00:00,19.94,19.95,19.92,19.92,30800.0,13.2394,13.246,13.2261,13.2261,30800.0
2005-12-20 14:05:00,19.93,19.93,19.9,19.9,44900.0,13.2328,13.2328,13.2128,13.2128,44900.0
2005-12-20 14:10:00,19.9,19.94,19.9,19.94,63700.0,13.2128,13.2394,13.2128,13.2394,63700.0
2005-12-20 14:15:00,19.93,19.95,19.93,19.94,29800.0,13.2328,13.246,13.2328,13.2394,29800.0
2005-12-20 14:20:00,19.95,19.96,19.93,19.96,212200.0,13.246,13.2527,13.2328,13.2527,212200.0
2005-12-20 14:25:00,19.95,19.96,19.95,19.95,32900.0,13.246,13.2527,13.246,13.246,32900.0
2005-12-20 14:30:00,19.95,19.96,19.94,19.94,322100.0,13.246,13.2527,13.2394,13.2394,322100.0
2005-12-20 14:35:00,19.94,19.96,19.94,19.95,29600.0,13.2394,13.2527,13.2394,13.246,29600.0
2005-12-20 14:40:00,19.95,19.96,19.93,19.94,69900.0,13.246,13.2527,13.2328,13.2394,69900.0
2005-12-20 14:45:00,19.94,19.95,19.93,19.94,32700.0,13.2394,13.246,13.2328,13.2394,32700.0
2005-12-20 14:50:00,19.94,19.94,19.91,19.91,53300.0,13.2394,13.2394,13.2195,13.2195,53300.0
2005-12-20 14:55:00,19.91,19.93,19.91,19.93,56300.0,13.2195,13.2328,13.2195,13.2328,56300.0
2005-12-20 15:00:00,19.93,19.94,19.87,19.88,73600.0,13.2328,13.2394,13.1929,13.1996,73600.0
2005-12-20 15:05:00,19.88,19.88,19.82,19.82,62400.0,13.1996,13.1996,13.1597,13.1597,62400.0
2005-12-20 15:10:00,19.82,19.86,19.81,19.85,78600.0,13.1597,13.1863,13.1531,13.1797,78600.0
2005-12-20 15:15:00,19.84,19.86,19.8,19.83,266200.0,13.173,13.1863,13.1465,13.1664,266200.0
2005-12-20 15:20:00,19.83,19.9,19.83,19.9,102700.0,13.1664,13.2128,13.1664,13.2128,102700.0
2005-12-20 15:25:00,19.9,19.91,19.89,19.9,90200.0,13.2128,13.2195,13.2062,13.2128,90200.0
2005-12-20 15:30:00,19.9,19.9,19.81,19.89,82300.0,13.2128,13.2128,13.1531,13.2062,82300.0
2005-12-20 15:35:00,19.88,19.91,19.87,19.87,103400.0,13.1996,13.2195,13.1929,13.1929,103400.0
2005-12-20 15:40:00,19.87,19.88,19.86,19.87,96500.0,13.1929,13.1996,13.1863,13.1929,96500.0
2005-12-20 15:45:00,19.86,19.87,19.85,19.85,186000.0,13.1863,13.1929,13.1797,13.1797,186000.0
2005-12-20 15:50:00,19.85,19.87,19.84,19.85,291100.0,13.1797,13.1929,13.173,13.1797,291100.0
2005-12-20 15:55:00,19.85,19.86,19.84,19.85,235100.0,13.1797,13.1863,13.173,13.1797,235100.0
2005-12-21 09:30:00,19.81,19.84,19.72,19.77,298800.0,13.1531,13.173,13.0933,13.1265,298800.0
2005-12-21 09:35:00,19.8,19.8,19.69,19.7,113700.0,13.1465,13.1465,13.0734,13.0801,113700.0
2005-12-21 09:40:00,19.7,19.7,19.4,19.45,440400.0,13.0801,13.0801,12.8809,12.9141,440400.0
2005-12-21 09:45:00,19.48,19.59,19.47,19.54,231300.0,12.934,13.007,12.9273,12.9738,231300.0
2005-12-21 09:50:00,19.54,19.55,19.45,19.5,233300.0,12.9738,12.9805,12.9141,12.9473,233300.0
2005-12-21 09:55:00,19.51,19.59,19.5,19.57,216300.0,12.9539,13.007,12.9473,12.9937,216300.0
2005-12-21 10:00:00,19.57,19.62,19.5,19.61,248200.0,12.9937,13.0269,12.9473,13.0203,248200.0
2005-12-21 10:05:00,19.61,19.72,19.6,19.72,201500.0,13.0203,13.0933,13.0137,13.0933,201500.0
2005-12-21 10:10:00,19.7,19.72,19.65,19.67,183800.0,13.0801,13.0933,13.0469,13.0601,183800.0
2005-12-21 10:15:00,19.67,19.68,19.63,19.68,72400.0,13.0601,13.0668,13.0336,13.0668,72400.0
2005-12-21 10:20:00,19.67,19.69,19.63,19.63,105600.0,13.0601,13.0734,13.0336,13.0336,105600.0
2005-12-21 10:25:00,19.63,19.69,19.63,19.66,156400.0,13.0336,13.0734,13.0336,13.0535,156400.0
2005-12-21 10:30:00,19.66,19.67,19.54,19.56,155000.0,13.0535,13.0601,12.9738,12.9871,155000.0
2005-12-21 10:35:00,19.56,19.66,19.56,19.6,177600.0,12.9871,13.0535,12.9871,13.0137,177600.0
2005-12-21 10:40:00,19.6,19.6,19.52,19.54,113700.0,13.0137,13.0137,12.9605,12.9738,113700.0
2005-12-21 10:45:00,19.53,19.6,19.5,19.6,172500.0,12.9672,13.0137,12.9473,13.0137,172500.0
2005-12-21 10:50:00,19.59,19.67,19.59,19.67,79700.0,13.007,13.0601,13.007,13.0601,79700.0
2005-12-21 10:55:00,19.66,19.67,19.61,19.64,172800.0,13.0535,13.0601,13.0203,13.0402,172800.0
2005-12-21 11:00:00,19.63,19.64,19.56,19.58,141800.0,13.0336,13.0402,12.9871,13.0004,141800.0
2005-12-21 11:05:00,19.59,19.64,19.58,19.63,175300.0,13.007,13.0402,13.0004,13.0336,175300.0
2005-12-21 11:10:00,19.64,19.64,19.56,19.57,140600.0,13.0402,13.0402,12.9871,12.9937,140600.0
2005-12-21 11:15:00,19.58,19.6,19.56,19.6,133400.0,13.0004,13.0137,12.9871,13.0137,133400.0
2005-12-21 11:20:00,19.6,19.62,19.59,19.61,162300.0,13.0137,13.0269,13.007,13.0203,162300.0
2005-12-21 11:25:00,19.61,19.65,19.6,19.63,117900.0,13.0203,13.0469,13.0137,13.0336,117900.0
2005-12-21 11:30:00,19.64,19.67,19.63,19.65,96300.0,13.0402,13.0601,13.0336,13.0469,96300.0
2005-12-21 11:35:00,19.65,19.65,19.54,19.58,142200.0,13.0469,13.0469,12.9738,13.0004,142200.0
2005-12-21 11:40:00,19.59,19.59,19.56,19.57,102100.0,13.007,13.007,12.9871,12.9937,102100.0
2005-12-21 11:45:00,19.56,19.57,19.51,19.51,135200.0,12.9871,12.9937,12.9539,12.9539,135200.0
2005-12-21 11:50:00,19.51,19.53,19.49,19.51,206800.0,12.9539,12.9672,12.9406,12.9539,206800.0
2005-12-21 11:55:00,19.52,19.52,19.45,19.46,220500.0,12.9605,12.9605,12.9141,12.9207,220500.0
2005-12-21 12:00:00,19.47,19.48,19.46,19.47,89300.0,12.9273,12.934,12.9207,12.9273,89300.0
2005-12-21 12:05:00,19.46,19.49,19.46,19.48,251000.0,12.9207,12.9406,12.9207,12.934,251000.0
2005-12-21 12:10:00,19.49,19.54,19.49,19.52,75100.0,12.9406,12.9738,12.9406,12.9605,75100.0
2005-12-21 12:15:00,19.52,19.53,19.51,19.53,140700.0,12.9605,12.9672,12.9539,12.9672,140700.0
2005-12-21 12:20:00,19.53,19.54,19.52,19.53,114600.0,12.9672,12.9738,12.9605,12.9672,114600.0
2005-12-21 12:25:00,19.53,19.55,19.53,19.54,101100.0,12.9672,12.9805,12.9672,12.9738,101100.0
2005-12-21 12:30:00,19.54,19.55,19.52,19.54,176600.0,12.9738,12.9805,12.9605,12.9738,176600.0
2005-12-21 12:35:00,19.54,19.57,19.53,19.53,98000.0,12.9738,12.9937,12.9672,12.9672,98000.0
2005-12-21 12:40:00,19.55,19.6,19.54,19.6,91400.0,12.9805,13.0137,12.9738,13.0137,91400.0
2005-12-21 12:45:00,19.6,19.63,19.59,19.59,99400.0,13.0137,13.0336,13.007,13.007,99400.0
2005-12-21 12:50:00,19.59,19.61,19.59,19.6,73800.0,13.007,13.0203,13.007,13.0137,73800.0
2005-12-21 12:55:00,19.6,19.61,19.59,19.6,53500.0,13.0137,13.0203,13.007,13.0137,53500.0
2005-12-21 13:00:00,19.6,19.6,19.55,19.57,95300.0,13.0137,13.0137,12.9805,12.9937,95300.0
2005-12-21 13:05:00,19.57,19.58,19.55,19.58,46400.0,12.9937,13.0004,12.9805,13.0004,46400.0
2005-12-21 13:10:00,19.58,19.58,19.55,19.57,43100.0,13.0004,13.0004,12.9805,12.9937,43100.0
2005-12-21 13:15:00,19.57,19.6,19.57,19.6,51300.0,12.9937,13.0137,12.9937,13.0137,51300.0
2005-12-21 13:20:00,19.6,19.6,19.58,19.6,91300.0,13.0137,13.0137,13.0004,13.0137,91300.0
2005-12-21 13:25:00,19.6,19.61,19.59,19.6,83400.0,13.0137,13.0203,13.007,13.0137,83400.0
2005-12-21 13:30:00,19.6,19.6,19.52,19.54,83800.0,13.0137,13.0137,12.9605,12.9738,83800.0
2005-12-21 13:35:00,19.56,19.6,19.54,19.6,55900.0,12.9871,13.0137,12.9738,13.0137,55900.0
2005-12-21 13:40:00,19.59,19.6,19.59,19.6,62200.0,13.007,13.0137,13.007,13.0137,62200.0
2005-12-21 13:45:00,19.6,19.65,19.59,19.65,80900.0,13.0137,13.0469,13.007,13.0469,80900.0
2005-12-21 13:50:00,19.63,19.65,19.63,19.65,49000.0,13.0336,13.0469,13.0336,13.0469,49000.0
2005-12-21 13:55:00,19.65,19.67,19.64,19.67,90300.0,13.0469,13.0601,13.0402,13.0601,90300.0
2005-12-21 14:00:00,19.67,19.67,19.65,19.66,63700.0,13.0601,13.0601,13.0469,13.0535,63700.0
2005-12-21 14:05:00,19.66,19.68,19.65,19.67,51200.0,13.0535,13.0668,13.0469,13.0601,51200.0
2005-12-21 14:10:00,19.67,19.75,19.67,19.69,139200.0,13.0601,13.1133,13.0601,13.0734,139200.0
2005-12-21 14:15:00,19.69,19.7,19.6,19.7,57100.0,13.0734,13.0801,13.0137,13.0801,57100.0
2005-12-21 14:20:00,19.7,19.71,19.67,19.68,92600.0,13.0801,13.0867,13.0601,13.0668,92600.0
2005-12-21 14:25:00,19.69,19.69,19.67,19.67,44100.0,13.0734,13.0734,13.0601,13.0601,44100.0
2005-12-21 14:30:00,19.67,19.68,19.67,19.67,78900.0,13.0601,13.0668,13.0601,13.0601,78900.0
2005-12-21 14:35:00,19.67,19.68,19.64,19.65,64300.0,13.0601,13.0668,13.0402,13.0469,64300.0
2005-12-21 14:40:00,19.64,19.66,19.6,19.61,66300.0,13.0402,13.0535,13.0137,13.0203,66300.0
2005-12-21 14:45:00,19.6,19.61,19.59,19.59,66700.0,13.0137,13.0203,13.007,13.007,66700.0
2005-12-21 14:50:00,19.59,19.59,19.55,19.57,82700.0,13.007,13.007,12.9805,12.9937,82700.0
2005-12-21 14:55:00,19.58,19.61,19.57,19.59,101700.0,13.0004,13.0203,12.9937,13.007,101700.0
2005-12-21 15:00:00,19.6,19.6,19.55,19.55,106100.0,13.0137,13.0137,12.9805,12.9805,106100.0
2005-12-21 15:05:00,19.56,19.58,19.55,19.56,73400.0,12.9871,13.0004,12.9805,12.9871,73400.0
2005-12-21 15:10:00,19.57,19.59,19.55,19.59,62600.0,12.9937,13.007,12.9805,13.007,62600.0
2005-12-21 15:15:00,19.58,19.62,19.58,19.61,106200.0,13.0004,13.0269,13.0004,13.0203,106200.0
2005-12-21 15:20:00,19.61,19.66,19.6,19.66,139300.0,13.0203,13.0535,13.0137,13.0535,139300.0
2005-12-21 15:25:00,19.66,19.68,19.65,19.67,105400.0,13.0535,13.0668,13.0469,13.0601,105400.0
2005-12-21 15:30:00,19.67,19.68,19.64,19.66,82300.0,13.0601,13.0668,13.0402,13.0535,82300.0
2005-12-21 15:35:00,19.67,19.7,19.66,19.69,84900.0,13.0601,13.0801,13.0535,13.0734,84900.0
2005-12-21 15:40:00,19.69,19.69,19.63,19.65,108400.0,13.0734,13.0734,13.0336,13.0469,108400.0
2005-12-21 15:45:00,19.65,19.68,19.65,19.66,86700.0,13.0469,13.0668,13.0469,13.0535,86700.0
2005-12-21 15:50:00,19.67,19.71,19.66,19.7,244100.0,13.0601,13.0867,13.0535,13.0801,244100.0
2005-12-21 15:55:00,19.69,19.71,19.69,19.7,128700.0,13.0734,13.0867,13.0734,13.0801,128700.0
2005-12-22 09:30:00,19.85,19.86,19.81,19.84,261200.0,13.1797,13.1863,13.1531,13.173,261200.0
2005-12-22 09:35:00,19.84,19.87,19.73,19.75,72600.0,13.173,13.1929,13.1,13.1133,72600.0
2005-12-22 09:40:00,19.76,19.82,19.72,19.82,41900.0,13.1199,13.1597,13.0933,13.1597,41900.0
2005-12-22 09:45:00,19.82,19.94,19.8,19.92,72900.0,13.1597,13.2394,13.1465,13.2261,72900.0
2005-12-22 09:50:00,19.93,19.98,19.87,19.9,113500.0,13.2328,13.266,13.1929,13.2128,113500.0
2005-12-22 09:55:00,19.9,19.95,19.89,19.94,87900.0,13.2128,13.246,13.2062,13.2394,87900.0
2005-12-22 10:00:00,19.94,19.95,19.93,19.95,50800.0,13.2394,13.246,13.2328,13.246,50800.0
2005-12-22 10:05:00,19.95,19.95,19.9,19.91,64300.0,13.246,13.246,13.2128,13.2195,64300.0
2005-12-22 10:10:00,19.92,19.94,19.91,19.92,68400.0,13.2261,13.2394,13.2195,13.2261,68400.0
2005-12-22 10:15:00,19.91,19.94,19.91,19.94,66900.0,13.2195,13.2394,13.2195,13.2394,66900.0
2005-12-22 10:20:00,19.94,19.95,19.92,19.92,25800.0,13.2394,13.246,13.2261,13.2261,25800.0
2005-12-22 10:25:00,19.92,19.96,19.92,19.94,59700.0,13.2261,13.2527,13.2261,13.2394,59700.0
2005-12-22 10:30:00,19.94,19.95,19.91,19.91,59900.0,13.2394,13.246,13.2195,13.2195,59900.0
2005-12-22 10:35:00,19.91,19.94,19.9,19.93,99900.0,13.2195,13.2394,13.2128,13.2328,99900.0
2005-12-22 10:40:00,19.92,19.93,19.9,19.93,35100.0,13.2261,13.2328,13.2128,13.2328,35100.0
2005-12-22 10:45:00,19.93,19.96,19.92,19.96,67000.0,13.2328,13.2527,13.2261,13.2527,67000.0
2005-12-22 10:50:00,19.95,19.98,19.95,19.97,64900.0,13.246,13.266,13.246,13.2593,64900.0
2005-12-22 10:55:00,19.98,20.01,19.97,20.0,118100.0,13.266,13.2859,13.2593,13.2792,118100.0
2005-12-22 11:00:00,20.01,20.02,19.96,19.96,138500.0,13.2859,13.2925,13.2527,13.2527,138500.0
2005-12-22 11:05:00,19.95,19.99,19.92,19.97,61800.0,13.246,13.2726,13.2261,13.2593,61800.0
2005-12-22 11:10:00,19.97,19.98,19.95,19.95,41400.0,13.2593,13.266,13.246,13.246,41400.0
2005-12-22 11:15:00,19.95,19.99,19.93,19.97,30700.0,13.246,13.2726,13.2328,13.2593,30700.0
2005-12-22 11:20:00,19.97,20.0,19.96,19.99,41300.0,13.2593,13.2792,13.2527,13.2726,41300.0
2005-12-22 11:25:00,20.0,20.02,19.98,19.98,73500.0,13.2792,13.2925,13.266,13.266,73500.0
2005-12-22 11:30:00,19.98,20.0,19.97,19.98,33400.0,13.266,13.2792,13.2593,13.266,33400.0
2005-12-22 11:35:00,19.98,19.99,19.94,19.96,50000.0,13.266,13.2726,13.2394,13.2527,50000.0
2005-12-22 11:40:00,19.95,20.0,19.94,19.97,34300.0,13.246,13.2792,13.2394,13.2593,34300.0
2005-12-22 11:45:00,19.98,19.98,19.95,19.95,67300.0,13.266,13.266,13.246,13.246,67300.0
2005-12-22 11:50:00,19.95,19.97,19.95,19.95,19100.0,13.246,13.2593,13.246,13.246,19100.0
2005-12-22 11:55:00,19.95,19.98,19.95,19.98,35400.0,13.246,13.266,13.246,13.266,35400.0
2005-12-22 12:00:00,19.97,19.98,19.92,19.92,29600.0,13.2593,13.266,13.2261,13.2261,29600.0
2005-12-22 12:05:00,19.92,19.92,19.91,19.91,37700.0,13.2261,13.2261,13.2195,13.2195,37700.0
2005-12-22 12:10:00,19.91,19.93,19.87,19.88,91600.0,13.2195,13.2328,13.1929,13.1996,91600.0
2005-12-22 12:15:00,19.88,19.89,19.86,19.86,317600.0,13.1996,13.2062,13.1863,13.1863,317600.0
2005-12-22 12:20:00,19.87,19.87,19.86,19.86,26200.0,13.1929,13.1929,13.1863,13.1863,26200.0
2005-12-22 12:25:00,19.86,19.88,19.85,19.86,30400.0,13.1863,13.1996,13.1797,13.1863,30400.0
2005-12-22 12:30:00,19.86,19.87,19.85,19.86,35900.0,13.1863,13.1929,13.1797,13.1863,35900.0
2005-12-22 12:35:00,19.85,19.86,19.82,19.84,56600.0,13.1797,13.1863,13.1597,13.173,56600.0
2005-12-22 12:40:00,19.84,19.85,19.83,19.84,38500.0,13.173,13.1797,13.1664,13.173,38500.0
2005-12-22 12:45:00,19.85,19.85,19.82,19.84,35200.0,13.1797,13.1797,13.1597,13.173,35200.0
2005-12-22 12:50:00,19.84,19.86,19.84,19.84,33100.0,13.173,13.1863,13.173,13.173,33100.0
2005-12-22 12:55:00,19.85,19.85,19.83,19.83,20500.0,13.1797,13.1797,13.1664,13.1664,20500.0
2005-12-22 13:00:00,19.83,19.87,19.83,19.84,28500.0,13.1664,13.1929,13.1664,13.173,28500.0
2005-12-22 13:05:00,19.84,19.85,19.83,19.84,22100.0,13.173,13.1797,13.1664,13.173,22100.0
2005-12-22 13:10:00,19.85,19.85,19.82,19.83,27400.0,13.1797,13.1797,13.1597,13.1664,27400.0
2005-12-22 13:15:00,19.83,19.83,19.82,19.82,33000.0,13.1664,13.1664,13.1597,13.1597,33000.0
2005-12-22 13:20:00,19.82,19.85,19.81,19.81,49000.0,13.1597,13.1797,13.1531,13.1531,49000.0
2005-12-22 13:25:00,19.81,19.81,19.76,19.79,51700.0,13.1531,13.1531,13.1199,13.1398,51700.0
2005-12-22 13:30:00,19.79,19.83,19.78,19.8,43900.0,13.1398,13.1664,13.1332,13.1465,43900.0
2005-12-22 13:35:00,19.8,19.81,19.79,19.81,66900.0,13.1465,13.1531,13.1398,13.1531,66900.0
2005-12-22 13:40:00,19.8,19.81,19.8,19.81,28100.0,13.1465,13.1531,13.1465,13.1531,28100.0
2005-12-22 13:45:00,19.8,19.81,19.78,19.79,70800.0,13.1465,13.1531,13.1332,13.1398,70800.0
2005-12-22 13:50:00,19.79,19.8,19.78,19.79,20600.0,13.1398,13.1465,13.1332,13.1398,20600.0
2005-12-22 13:55:00,19.79,19.8,19.78,19.79,24700.0,13.1398,13.1465,13.1332,13.1398,24700.0
2005-12-22 14:00:00,19.79,19.79,19.78,19.79,21800.0,13.1398,13.1398,13.1332,13.1398,21800.0
2005-12-22 14:05:00,19.79,19.81,19.77,19.81,33600.0,13.1398,13.1531,13.1265,13.1531,33600.0
2005-12-22 14:10:00,19.81,19.81,19.78,19.8,37900.0,13.1531,13.1531,13.1332,13.1465,37900.0
2005-12-22 14:15:00,19.8,19.81,19.79,19.8,32600.0,13.1465,13.1531,13.1398,13.1465,32600.0
2005-12-22 14:20:00,19.79,19.81,19.79,19.79,44300.0,13.1398,13.1531,13.1398,13.1398,44300.0
2005-12-22 14:25:00,19.79,19.79,19.72,19.75,168000.0,13.1398,13.1398,13.0933,13.1133,168000.0
2005-12-22 14:30:00,19.75,19.79,19.74,19.78,40900.0,13.1133,13.1398,13.1066,13.1332,40900.0
2005-12-22 14:35:00,19.78,19.79,19.78,19.78,35500.0,13.1332,13.1398,13.1332,13.1332,35500.0
2005-12-22 14:40:00,19.78,19.79,19.78,19.79,17500.0,13.1332,13.1398,13.1332,13.1398,17500.0
2005-12-22 14:45:00,19.79,19.79,19.75,19.75,48100.0,13.1398,13.1398,13.1133,13.1133,48100.0
2005-12-22 14:50:00,19.75,19.86,19.73,19.75,54500.0,13.1133,13.1863,13.1,13.1133,54500.0
2005-12-22 14:55:00,19.75,19.76,19.74,19.76,40700.0,13.1133,13.1199,13.1066,13.1199,40700.0
2005-12-22 15:00:00,19.76,19.78,19.75,19.77,68600.0,13.1199,13.1332,13.1133,13.1265,68600.0
2005-12-22 15:05:00,19.77,19.78,19.76,19.78,46300.0,13.1265,13.1332,13.1199,13.1332,46300.0
2005-12-22 15:10:00,19.77,19.78,19.74,19.74,128700.0,13.1265,13.1332,13.1066,13.1066,128700.0
2005-12-22 15:15:00,19.73,19.76,19.73,19.74,55500.0,13.1,13.1199,13.1,13.1066,55500.0
2005-12-22 15:20:00,19.74,19.76,19.74,19.75,97500.0,13.1066,13.1199,13.1066,13.1133,97500.0
2005-12-22 15:25:00,19.75,19.76,19.74,19.75,107300.0,13.1133,13.1199,13.1066,13.1133,107300.0
2005-12-22 15:30:00,19.74,19.76,19.74,19.76,85100.0,13.1066,13.1199,13.1066,13.1199,85100.0
2005-12-22 15:35:00,19.76,19.78,19.73,19.77,91800.0,13.1199,13.1332,13.1,13.1265,91800.0
2005-12-22 15:40:00,19.77,19.78,19.74,19.78,106500.0,13.1265,13.1332,13.1066,13.1332,106500.0
2005-12-22 15:45:00,19.78,19.79,19.76,19.79,209900.0,13.1332,13.1398,13.1199,13.1398,209900.0
2005-12-22 15:50:00,19.79,19.82,19.78,19.81,206900.0,13.1398,13.1597,13.1332,13.1531,206900.0
2005-12-22 15:55:00,19.81,19.84,19.75,19.78,169900.0,13.1531,13.173,13.1133,13.1332,169900.0
2005-12-23 09:30:00,19.92,19.95,19.89,19.89,211900.0,13.2261,13.246,13.2062,13.2062,211900.0
2005-12-23 09:35:00,19.88,19.91,19.87,19.9,190300.0,13.1996,13.2195,13.1929,13.2128,190300.0
2005-12-23 09:40:00,19.9,19.91,19.88,19.9,102100.0,13.2128,13.2195,13.1996,13.2128,102100.0
2005-12-23 09:45:00,19.89,19.93,19.87,19.9,285600.0,13.2062,13.2328,13.1929,13.2128,285600.0
2005-12-23 09:50:00,19.91,19.95,19.89,19.95,80200.0,13.2195,13.246,13.2062,13.246,80200.0
2005-12-23 09:55:00,19.95,19.96,19.94,19.95,150100.0,13.246,13.2527,13.2394,13.246,150100.0
2005-12-23 10:00:00,19.95,19.95,19.93,19.94,53000.0,13.246,13.246,13.2328,13.2394,53000.0
2005-12-23 10:05:00,19.94,19.99,19.93,19.98,119600.0,13.2394,13.2726,13.2328,13.266,119600.0
2005-12-23 10:10:00,19.99,20.0,19.96,19.97,72600.0,13.2726,13.2792,13.2527,13.2593,72600.0
2005-12-23 10:15:00,19.97,19.98,19.96,19.98,87200.0,13.2593,13.266,13.2527,13.266,87200.0
2005-12-23 10:20:00,19.98,20.0,19.97,20.0,102200.0,13.266,13.2792,13.2593,13.2792,102200.0
2005-12-23 10:25:00,20.0,20.07,19.99,20.05,137500.0,13.2792,13.3257,13.2726,13.3124,137500.0
2005-12-23 10:30:00,20.05,20.05,20.0,20.01,55400.0,13.3124,13.3124,13.2792,13.2859,55400.0
2005-12-23 10:35:00,20.01,20.02,20.0,20.01,54200.0,13.2859,13.2925,13.2792,13.2859,54200.0
2005-12-23 10:40:00,20.02,20.02,19.97,19.99,74800.0,13.2925,13.2925,13.2593,13.2726,74800.0
2005-12-23 10:45:00,19.99,20.01,19.98,20.0,48100.0,13.2726,13.2859,13.266,13.2792,48100.0
2005-12-23 10:50:00,20.01,20.02,20.0,20.0,40600.0,13.2859,13.2925,13.2792,13.2792,40600.0
2005-12-23 10:55:00,20.0,20.0,19.96,19.99,90400.0,13.2792,13.2792,13.2527,13.2726,90400.0
2005-12-23 11:00:00,19.99,19.99,19.96,19.96,29500.0,13.2726,13.2726,13.2527,13.2527,29500.0
2005-12-23 11:05:00,19.95,19.99,19.95,19.98,127000.0,13.246,13.2726,13.246,13.266,127000.0
2005-12-23 11:10:00,19.98,19.99,19.97,19.99,27000.0,13.266,13.2726,13.2593,13.2726,27000.0
2005-12-23 11:15:00,19.99,19.99,19.97,19.97,32900.0,13.2726,13.2726,13.2593,13.2593,32900.0
2005-12-23 11:20:00,19.98,20.0,19.97,20.0,32900.0,13.266,13.2792,13.2593,13.2792,32900.0
2005-12-23 11:25:00,19.99,20.0,19.98,19.99,32500.0,13.2726,13.2792,13.266,13.2726,32500.0
2005-12-23 11:30:00,19.99,19.99,19.97,19.99,21800.0,13.2726,13.2726,13.2593,13.2726,21800.0
2005-12-23 11:35:00,19.98,19.99,19.97,19.98,22800.0,13.266,13.2726,13.2593,13.266,22800.0
2005-12-23 11:40:00,19.99,19.99,19.97,19.98,45600.0,13.2726,13.2726,13.2593,13.266,45600.0
2005-12-23 11:45:00,19.99,19.99,19.97,19.99,21400.0,13.2726,13.2726,13.2593,13.2726,21400.0
2005-12-23 11:50:00,20.0,20.0,19.98,20.0,33500.0,13.2792,13.2792,13.266,13.2792,33500.0
2005-12-23 11:55:00,20.0,20.0,19.99,20.0,28500.0,13.2792,13.2792,13.2726,13.2792,28500.0
2005-12-23 12:00:00,20.0,20.0,19.98,19.99,49600.0,13.2792,13.2792,13.266,13.2726,49600.0
2005-12-23 12:05:00,19.99,20.02,19.98,20.02,56800.0,13.2726,13.2925,13.266,13.2925,56800.0
2005-12-23 12:10:00,20.01,20.02,20.0,20.01,20300.0,13.2859,13.2925,13.2792,13.2859,20300.0
2005-12-23 12:15:00,20.01,20.02,20.0,20.01,32200.0,13.2859,13.2925,13.2792,13.2859,32200.0
2005-12-23 12:20:00,20.01,20.01,20.0,20.01,32800.0,13.2859,13.2859,13.2792,13.2859,32800.0
2005-12-23 12:25:00,20.01,20.01,20.0,20.01,21800.0,13.2859,13.2859,13.2792,13.2859,21800.0
2005-12-23 12:30:00,20.01,20.03,20.01,20.02,13600.0,13.2859,13.2992,13.2859,13.2925,13600.0
2005-12-23 12:35:00,20.02,20.04,20.01,20.04,22400.0,13.2925,13.3058,13.2859,13.3058,22400.0
2005-12-23 12:40:00,20.04,20.07,20.03,20.06,75300.0,13.3058,13.3257,13.2992,13.3191,75300.0
2005-12-23 12:45:00,20.06,20.07,20.05,20.07,25900.0,13.3191,13.3257,13.3124,13.3257,25900.0
2005-12-23 12:50:00,20.07,20.08,20.06,20.06,25300.0,13.3257,13.3324,13.3191,13.3191,25300.0
2005-12-23 12:55:00,20.06,20.09,20.06,20.09,23700.0,13.3191,13.339,13.3191,13.339,23700.0
2005-12-23 13:00:00,20.08,20.1,20.06,20.08,140900.0,13.3324,13.3456,13.3191,13.3324,140900.0
2005-12-23 13:05:00,20.07,20.09,20.07,20.08,21600.0,13.3257,13.339,13.3257,13.3324,21600.0
2005-12-23 13:10:00,20.08,20.08,20.07,20.08,34900.0,13.3324,13.3324,13.3257,13.3324,34900.0
2005-12-23 13:15:00,20.07,20.08,20.07,20.08,27800.0,13.3257,13.3324,13.3257,13.3324,27800.0
2005-12-23 13:20:00,20.07,20.09,20.07,20.09,45100.0,13.3257,13.339,13.3257,13.339,45100.0
2005-12-23 13:25:00,20.09,20.13,20.09,20.12,81800.0,13.339,13.3656,13.339,13.3589,81800.0
2005-12-23 13:30:00,20.12,20.12,20.09,20.1,126200.0,13.3589,13.3589,13.339,13.3456,126200.0
2005-12-23 13:35:00,20.1,20.11,20.08,20.11,117100.0,13.3456,13.3523,13.3324,13.3523,117100.0
2005-12-23 13:40:00,20.11,20.12,20.09,20.1,20400.0,13.3523,13.3589,13.339,13.3456,20400.0
2005-12-23 13:45:00,20.11,20.12,20.1,20.11,26700.0,13.3523,13.3589,13.3456,13.3523,26700.0
2005-12-23 13:50:00,20.11,20.14,20.1,20.13,58000.0,13.3523,13.3722,13.3456,13.3656,58000.0
2005-12-23 13:55:00,20.13,20.14,20.1,20.11,77000.0,13.3656,13.3722,13.3456,13.3523,77000.0
2005-12-23 14:00:00,20.1,20.12,20.1,20.12,26800.0,13.3456,13.3589,13.3456,13.3589,26800.0
2005-12-23 14:05:00,20.11,20.12,20.1,20.11,28000.0,13.3523,13.3589,13.3456,13.3523,28000.0
2005-12-23 14:10:00,20.1,20.12,20.1,20.11,34200.0,13.3456,13.3589,13.3456,13.3523,34200.0
2005-12-23 14:15:00,20.11,20.11,20.1,20.1,61400.0,13.3523,13.3523,13.3456,13.3456,61400.0
2005-12-23 14:20:00,20.1,20.11,20.1,20.11,26400.0,13.3456,13.3523,13.3456,13.3523,26400.0
2005-12-23 14:25:00,20.1,20.12,20.1,20.12,35100.0,13.3456,13.3589,13.3456,13.3589,35100.0
2005-12-23 14:30:00,20.12,20.14,20.11,20.12,48300.0,13.3589,13.3722,13.3523,13.3589,48300.0
2005-12-23 14:35:00,20.13,20.14,20.12,20.14,30600.0,13.3656,13.3722,13.3589,13.3722,30600.0
2005-12-23 14:40:00,20.14,20.16,20.14,20.16,46500.0,13.3722,13.3855,13.3722,13.3855,46500.0
2005-12-23 14:45:00,20.15,20.17,20.15,20.16,48400.0,13.3788,13.3921,13.3788,13.3855,48400.0
2005-12-23 14:50:00,20.16,20.17,20.15,20.16,23800.0,13.3855,13.3921,13.3788,13.3855,23800.0
2005-12-23 14:55:00,20.15,20.16,20.11,20.12,67200.0,13.3788,13.3855,13.3523,13.3589,67200.0
2005-12-23 15:00:00,20.13,20.14,20.12,20.14,28400.0,13.3656,13.3722,13.3589,13.3722,28400.0
2005-12-23 15:05:00,20.13,20.15,20.11,20.14,62900.0,13.3656,13.3788,13.3523,13.3722,62900.0
2005-12-23 15:10:00,20.15,20.15,20.13,20.14,17500.0,13.3788,13.3788,13.3656,13.3722,17500.0
2005-12-23 15:15:00,20.14,20.15,20.12,20.12,27200.0,13.3722,13.3788,13.3589,13.3589,27200.0
2005-12-23 15:20:00,20.12,20.13,20.12,20.13,24700.0,13.3589,13.3656,13.3589,13.3656,24700.0
2005-12-23 15:25:00,20.13,20.14,20.12,20.13,43100.0,13.3656,13.3722,13.3589,13.3656,43100.0
2005-12-23 15:30:00,20.13,20.15,20.13,20.14,61200.0,13.3656,13.3788,13.3656,13.3722,61200.0
2005-12-23 15:35:00,20.14,20.15,20.13,20.13,50600.0,13.3722,13.3788,13.3656,13.3656,50600.0
2005-12-23 15:40:00,20.13,20.13,20.11,20.12,63900.0,13.3656,13.3656,13.3523,13.3589,63900.0
2005-12-23 15:45:00,20.12,20.15,20.12,20.15,83400.0,13.3589,13.3788,13.3589,13.3788,83400.0
2005-12-23 15:50:00,20.15,20.15,20.14,20.15,89300.0,13.3788,13.3788,13.3722,13.3788,89300.0
2005-12-23 15:55:00,20.15,20.18,20.13,20.15,315900.0,13.3788,13.3988,13.3656,13.3788,315900.0
2005-12-27 09:30:00,20.16,20.4,20.13,20.39,262900.0,13.3855,13.5448,13.3656,13.5382,262900.0
2005-12-27 09:35:00,20.39,20.39,20.3,20.36,115400.0,13.5382,13.5382,13.4784,13.5183,115400.0
2005-12-27 09:40:00,20.36,20.42,20.36,20.42,109300.0,13.5183,13.5581,13.5183,13.5581,109300.0
2005-12-27 09:45:00,20.42,20.45,20.38,20.43,110200.0,13.5581,13.578,13.5316,13.5647,110200.0
2005-12-27 09:50:00,20.43,20.49,20.43,20.47,92000.0,13.5647,13.6046,13.5647,13.5913,92000.0
2005-12-27 09:55:00,20.47,20.53,20.45,20.51,153700.0,13.5913,13.6311,13.578,13.6179,153700.0
2005-12-27 10:00:00,20.51,20.52,20.48,20.52,106900.0,13.6179,13.6245,13.5979,13.6245,106900.0
2005-12-27 10:05:00,20.51,20.53,20.46,20.46,78300.0,13.6179,13.6311,13.5847,13.5847,78300.0
2005-12-27 10:10:00,20.45,20.46,20.4,20.44,97300.0,13.578,13.5847,13.5448,13.5714,97300.0
2005-12-27 10:15:00,20.44,20.45,20.4,20.42,53400.0,13.5714,13.578,13.5448,13.5581,53400.0
2005-12-27 10:20:00,20.42,20.43,20.29,20.3,77200.0,13.5581,13.5647,13.4718,13.4784,77200.0
2005-12-27 10:25:00,20.28,20.33,20.26,20.31,69500.0,13.4652,13.4984,13.4519,13.4851,69500.0
2005-12-27 10:30:00,20.3,20.32,20.3,20.32,68800.0,13.4784,13.4917,13.4784,13.4917,68800.0
2005-12-27 10:35:00,20.31,20.32,20.28,20.31,60100.0,13.4851,13.4917,13.4652,13.4851,60100.0
2005-12-27 10:40:00,20.31,20.33,20.3,20.31,47600.0,13.4851,13.4984,13.4784,13.4851,47600.0
2005-12-27 10:45:00,20.31,20.33,20.28,20.28,74200.0,13.4851,13.4984,13.4652,13.4652,74200.0
2005-12-27 10:50:00,20.27,20.32,20.27,20.32,96500.0,13.4585,13.4917,13.4585,13.4917,96500.0
2005-12-27 10:55:00,20.3,20.31,20.27,20.3,124500.0,13.4784,13.4851,13.4585,13.4784,124500.0
2005-12-27 11:00:00,20.31,20.33,20.27,20.28,50400.0,13.4851,13.4984,13.4585,13.4652,50400.0
2005-12-27 11:05:00,20.29,20.31,20.26,20.27,45800.0,13.4718,13.4851,13.4519,13.4585,45800.0
2005-12-27 11:10:00,20.26,20.31,20.26,20.3,69900.0,13.4519,13.4851,13.4519,13.4784,69900.0
2005-12-27 11:15:00,20.31,20.33,20.29,20.31,72900.0,13.4851,13.4984,13.4718,13.4851,72900.0
2005-12-27 11:20:00,20.3,20.31,20.25,20.26,70000.0,13.4784,13.4851,13.4452,13.4519,70000.0
2005-12-27 11:25:00,20.24,20.25,20.17,20.2,80100.0,13.4386,13.4452,13.3921,13.412,80100.0
2005-12-27 11:30:00,20.2,20.22,20.11,20.15,115200.0,13.412,13.4253,13.3523,13.3788,115200.0
2005-12-27 11:35:00,20.15,20.18,20.14,20.14,75000.0,13.3788,13.3988,13.3722,13.3722,75000.0
2005-12-27 11:40:00,20.14,20.14,20.1,20.1,60400.0,13.3722,13.3722,13.3456,13.3456,60400.0
2005-12-27 11:45:00,20.11,20.15,20.1,20.13,60400.0,13.3523,13.3788,13.3456,13.3656,60400.0
2005-12-27 11:50:00,20.13,20.15,20.12,20.13,44500.0,13.3656,13.3788,13.3589,13.3656,44500.0
2005-12-27 11:55:00,20.12,20.15,20.11,20.14,66700.0,13.3589,13.3788,13.3523,13.3722,66700.0
2005-12-27 12:00:00,20.14,20.17,20.13,20.14,94500.0,13.3722,13.3921,13.3656,13.3722,94500.0
2005-12-27 12:05:00,20.14,20.24,20.14,20.22,76300.0,13.3722,13.4386,13.3722,13.4253,76300.0
2005-12-27 12:10:00,20.22,20.22,20.16,20.17,79800.0,13.4253,13.4253,13.3855,13.3921,79800.0
2005-12-27 12:15:00,20.18,20.19,20.16,20.19,45200.0,13.3988,13.4054,13.3855,13.4054,45200.0
2005-12-27 12:20:00,20.19,20.22,20.19,20.22,50100.0,13.4054,13.4253,13.4054,13.4253,50100.0
2005-12-27 12:25:00,20.22,20.23,20.2,20.23,43900.0,13.4253,13.432,13.412,13.432,43900.0
2005-12-27 12:30:00,20.23,20.26,20.22,20.24,64700.0,13.432,13.4519,13.4253,13.4386,64700.0
2005-12-27 12:35:00,20.23,20.25,20.21,20.24,22900.0,13.432,13.4452,13.4187,13.4386,22900.0
2005-12-27 12:40:00,20.23,20.27,20.23,20.24,35100.0,13.432,13.4585,13.432,13.4386,35100.0
2005-12-27 12:45:00,20.24,20.24,20.19,20.21,42700.0,13.4386,13.4386,13.4054,13.4187,42700.0
2005-12-27 12:50:00,20.21,20.25,20.17,20.22,46200.0,13.4187,13.4452,13.3921,13.4253,46200.0
2005-12-27 12:55:00,20.24,20.24,20.16,20.17,39100.0,13.4386,13.4386,13.3855,13.3921,39100.0
2005-12-27 13:00:00,20.16,20.18,20.15,20.16,21900.0,13.3855,13.3988,13.3788,13.3855,21900.0
2005-12-27 13:05:00,20.16,20.18,20.15,20.18,47800.0,13.3855,13.3988,13.3788,13.3988,47800.0
2005-12-27 13:10:00,20.18,20.19,20.17,20.18,21800.0,13.3988,13.4054,13.3921,13.3988,21800.0
2005-12-27 13:15:00,20.18,20.19,20.16,20.18,22100.0,13.3988,13.4054,13.3855,13.3988,22100.0
2005-12-27 13:20:00,20.17,20.17,20.11,20.14,79600.0,13.3921,13.3921,13.3523,13.3722,79600.0
2005-12-27 13:25:00,20.12,20.14,20.11,20.14,44200.0,13.3589,13.3722,13.3523,13.3722,44200.0
2005-12-27 13:30:00,20.13,20.18,20.12,20.15,62700.0,13.3656,13.3988,13.3589,13.3788,62700.0
2005-12-27 13:35:00,20.14,20.15,20.11,20.14,50700.0,13.3722,13.3788,13.3523,13.3722,50700.0
2005-12-27 13:40:00,20.14,20.14,20.13,20.13,29200.0,13.3722,13.3722,13.3656,13.3656,29200.0
2005-12-27 13:45:00,20.13,20.14,20.12,20.14,24800.0,13.3656,13.3722,13.3589,13.3722,24800.0
2005-12-27 13:50:00,20.14,20.14,20.08,20.08,119500.0,13.3722,13.3722,13.3324,13.3324,119500.0
2005-12-27 13:55:00,20.08,20.12,20.08,20.12,69900.0,13.3324,13.3589,13.3324,13.3589,69900.0
2005-12-27 14:00:00,20.11,20.14,20.09,20.14,64000.0,13.3523,13.3722,13.339,13.3722,64000.0
2005-12-27 14:05:00,20.14,20.14,20.12,20.14,27900.0,13.3722,13.3722,13.3589,13.3722,27900.0
2005-12-27 14:10:00,20.13,20.17,20.13,20.16,64700.0,13.3656,13.3921,13.3656,13.3855,64700.0
2005-12-27 14:15:00,20.17,20.17,20.14,20.15,43400.0,13.3921,13.3921,13.3722,13.3788,43400.0
2005-12-27 14:20:00,20.15,20.16,20.12,20.15,37600.0,13.3788,13.3855,13.3589,13.3788,37600.0
2005-12-27 14:25:00,20.12,20.16,20.12,20.15,65000.0,13.3589,13.3855,13.3589,13.3788,65000.0
2005-12-27 14:30:00,20.15,20.16,20.14,20.15,66800.0,13.3788,13.3855,13.3722,13.3788,66800.0
2005-12-27 14:35:00,20.15,20.16,20.14,20.15,38300.0,13.3788,13.3855,13.3722,13.3788,38300.0
2005-12-27 14:40:00,20.15,20.15,20.11,20.12,46300.0,13.3788,13.3788,13.3523,13.3589,46300.0
2005-12-27 14:45:00,20.11,20.14,20.1,20.11,70900.0,13.3523,13.3722,13.3456,13.3523,70900.0
2005-12-27 14:50:00,20.11,20.12,20.1,20.11,30600.0,13.3523,13.3589,13.3456,13.3523,30600.0
2005-12-27 14:55:00,20.1,20.11,20.08,20.1,58700.0,13.3456,13.3523,13.3324,13.3456,58700.0
2005-12-27 15:00:00,20.1,20.13,20.07,20.11,96600.0,13.3456,13.3656,13.3257,13.3523,96600.0
2005-12-27 15:05:00,20.12,20.13,20.1,20.1,57100.0,13.3589,13.3656,13.3456,13.3456,57100.0
2005-12-27 15:10:00,20.1,20.1,20.07,20.1,49700.0,13.3456,13.3456,13.3257,13.3456,49700.0
2005-12-27 15:15:00,20.1,20.16,20.09,20.11,84900.0,13.3456,13.3855,13.339,13.3523,84900.0
2005-12-27 15:20:00,20.12,20.15,20.1,20.14,44800.0,13.3589,13.3788,13.3456,13.3722,44800.0
2005-12-27 15:25:00,20.14,20.14,20.08,20.11,59800.0,13.3722,13.3722,13.3324,13.3523,59800.0
2005-12-27 15:30:00,20.11,20.14,20.1,20.12,58800.0,13.3523,13.3722,13.3456,13.3589,58800.0
2005-12-27 15:35:00,20.12,20.12,20.08,20.08,96600.0,13.3589,13.3589,13.3324,13.3324,96600.0
2005-12-27 15:40:00,20.08,20.16,20.04,20.06,98300.0,13.3324,13.3855,13.3058,13.3191,98300.0
2005-12-27 15:45:00,20.06,20.07,19.95,19.96,217900.0,13.3191,13.3257,13.246,13.2527,217900.0
2005-12-27 15:50:00,19.96,20.1,19.95,20.0,204400.0,13.2527,13.3456,13.246,13.2792,204400.0
2005-12-27 15:55:00,19.99,20.04,19.98,20.01,159800.0,13.2726,13.3058,13.266,13.2859,159800.0
2005-12-28 09:30:00,20.2,20.3,20.0,20.29,316500.0,13.412,13.4784,13.2792,13.4718,316500.0
2005-12-28 09:35:00,20.29,20.29,20.2,20.21,152000.0,13.4718,13.4718,13.412,13.4187,152000.0
2005-12-28 09:40:00,20.21,20.23,20.15,20.15,112800.0,13.4187,13.432,13.3788,13.3788,112800.0
2005-12-28 09:45:00,20.15,20.15,20.05,20.05,64000.0,13.3788,13.3788,13.3124,13.3124,64000.0
2005-12-28 09:50:00,20.04,20.05,19.94,19.98,123500.0,13.3058,13.3124,13.2394,13.266,123500.0
2005-12-28 09:55:00,19.98,20.0,19.95,19.97,63200.0,13.266,13.2792,13.246,13.2593,63200.0
2005-12-28 10:00:00,19.97,20.05,19.96,20.0,128000.0,13.2593,13.3124,13.2527,13.2792,128000.0
2005-12-28 10:05:00,19.99,20.0,19.95,19.97,72500.0,13.2726,13.2792,13.246,13.2593,72500.0
2005-12-28 10:10:00,19.97,20.0,19.96,19.99,48000.0,13.2593,13.2792,13.2527,13.2726,48000.0
2005-12-28 10:15:00,20.0,20.02,19.98,19.98,60500.0,13.2792,13.2925,13.266,13.266,60500.0
2005-12-28 10:20:00,19.99,20.01,19.98,19.99,32200.0,13.2726,13.2859,13.266,13.2726,32200.0
2005-12-28 10:25:00,19.98,20.0,19.96,19.99,58500.0,13.266,13.2792,13.2527,13.2726,58500.0
2005-12-28 10:30:00,19.98,20.05,19.98,20.02,67600.0,13.266,13.3124,13.266,13.2925,67600.0
2005-12-28 10:35:00,20.02,20.03,19.96,19.96,43500.0,13.2925,13.2992,13.2527,13.2527,43500.0
2005-12-28 10:40:00,19.96,19.99,19.96,19.96,44400.0,13.2527,13.2726,13.2527,13.2527,44400.0
2005-12-28 10:45:00,19.96,19.97,19.91,19.91,129500.0,13.2527,13.2593,13.2195,13.2195,129500.0
2005-12-28 10:50:00,19.91,19.94,19.88,19.9,79900.0,13.2195,13.2394,13.1996,13.2128,79900.0
2005-12-28 10:55:00,19.89,19.9,19.87,19.88,62700.0,13.2062,13.2128,13.1929,13.1996,62700.0
2005-12-28 11:00:00,19.88,19.95,19.88,19.93,41300.0,13.1996,13.246,13.1996,13.2328,41300.0
2005-12-28 11:05:00,19.93,19.95,19.92,19.92,35700.0,13.2328,13.246,13.2261,13.2261,35700.0
2005-12-28 11:10:00,19.92,19.96,19.9,19.95,31900.0,13.2261,13.2527,13.2128,13.246,31900.0
2005-12-28 11:15:00,19.95,20.0,19.95,20.0,45500.0,13.246,13.2792,13.246,13.2792,45500.0
2005-12-28 11:20:00,20.0,20.03,19.98,20.02,73700.0,13.2792,13.2992,13.266,13.2925,73700.0
2005-12-28 11:25:00,20.03,20.05,20.02,20.04,55800.0,13.2992,13.3124,13.2925,13.3058,55800.0
2005-12-28 11:30:00,20.05,20.09,20.03,20.09,50800.0,13.3124,13.339,13.2992,13.339,50800.0
2005-12-28 11:35:00,20.09,20.1,20.07,20.07,53500.0,13.339,13.3456,13.3257,13.3257,53500.0
2005-12-28 11:40:00,20.06,20.07,20.03,20.06,31400.0,13.3191,13.3257,13.2992,13.3191,31400.0
2005-12-28 11:45:00,20.05,20.05,20.03,20.03,26400.0,13.3124,13.3124,13.2992,13.2992,26400.0
2005-12-28 11:50:00,20.03,20.08,20.0,20.07,45900.0,13.2992,13.3324,13.2792,13.3257,45900.0
2005-12-28 11:55:00,20.07,20.07,20.03,20.07,25200.0,13.3257,13.3257,13.2992,13.3257,25200.0
2005-12-28 12:00:00,20.06,20.06,20.02,20.04,13300.0,13.3191,13.3191,13.2925,13.3058,13300.0
2005-12-28 12:05:00,20.03,20.03,19.99,20.0,29200.0,13.2992,13.2992,13.2726,13.2792,29200.0
2005-12-28 12:10:00,20.0,20.02,19.97,20.02,28800.0,13.2792,13.2925,13.2593,13.2925,28800.0
2005-12-28 12:15:00,20.0,20.04,20.0,20.03,32500.0,13.2792,13.3058,13.2792,13.2992,32500.0
2005-12-28 12:20:00,20.04,20.04,20.02,20.04,19100.0,13.3058,13.3058,13.2925,13.3058,19100.0
2005-12-28 12:25:00,20.03,20.07,20.02,20.07,32000.0,13.2992,13.3257,13.2925,13.3257,32000.0
2005-12-28 12:30:00,20.06,20.08,20.05,20.06,29600.0,13.3191,13.3324,13.3124,13.3191,29600.0
2005-12-28 12:35:00,20.05,20.08,20.05,20.07,29800.0,13.3124,13.3324,13.3124,13.3257,29800.0
2005-12-28 12:40:00,20.07,20.07,20.04,20.04,28200.0,13.3257,13.3257,13.3058,13.3058,28200.0
2005-12-28 12:45:00,20.05,20.05,20.01,20.01,32500.0,13.3124,13.3124,13.2859,13.2859,32500.0
2005-12-28 12:50:00,20.01,20.03,20.0,20.03,23100.0,13.2859,13.2992,13.2792,13.2992,23100.0
2005-12-28 12:55:00,20.03,20.04,20.02,20.04,34000.0,13.2992,13.3058,13.2925,13.3058,34000.0
2005-12-28 13:00:00,20.05,20.05,20.03,20.04,18000.0,13.3124,13.3124,13.2992,13.3058,18000.0
2005-12-28 13:05:00,20.04,20.06,20.03,20.04,26000.0,13.3058,13.3191,13.2992,13.3058,26000.0
2005-12-28 13:10:00,20.04,20.05,20.03,20.05,28300.0,13.3058,13.3124,13.2992,13.3124,28300.0
2005-12-28 13:15:00,20.05,20.08,20.05,20.08,40600.0,13.3124,13.3324,13.3124,13.3324,40600.0
2005-12-28 13:20:00,20.08,20.09,20.06,20.09,60700.0,13.3324,13.339,13.3191,13.339,60700.0
2005-12-28 13:25:00,20.09,20.11,20.08,20.1,51100.0,13.339,13.3523,13.3324,13.3456,51100.0
2005-12-28 13:30:00,20.1,20.16,20.09,20.15,79500.0,13.3456,13.3855,13.339,13.3788,79500.0
2005-12-28 13:35:00,20.15,20.16,20.12,20.14,57900.0,13.3788,13.3855,13.3589,13.3722,57900.0
2005-12-28 13:40:00,20.13,20.16,20.13,20.16,31600.0,13.3656,13.3855,13.3656,13.3855,31600.0
2005-12-28 13:45:00,20.15,20.17,20.14,20.15,43100.0,13.3788,13.3921,13.3722,13.3788,43100.0
2005-12-28 13:50:00,20.15,20.17,20.13,20.16,40600.0,13.3788,13.3921,13.3656,13.3855,40600.0
2005-12-28 13:55:00,20.16,20.19,20.15,20.18,85800.0,13.3855,13.4054,13.3788,13.3988,85800.0
2005-12-28 14:00:00,20.18,20.19,20.15,20.16,25800.0,13.3988,13.4054,13.3788,13.3855,25800.0
2005-12-28 14:05:00,20.16,20.18,20.15,20.16,45300.0,13.3855,13.3988,13.3788,13.3855,45300.0
2005-12-28 14:10:00,20.16,20.16,20.13,20.15,28000.0,13.3855,13.3855,13.3656,13.3788,28000.0
2005-12-28 14:15:00,20.15,20.16,20.11,20.15,25300.0,13.3788,13.3855,13.3523,13.3788,25300.0
2005-12-28 14:20:00,20.15,20.16,20.13,20.16,38900.0,13.3788,13.3855,13.3656,13.3855,38900.0
2005-12-28 14:25:00,20.14,20.19,20.14,20.16,44300.0,13.3722,13.4054,13.3722,13.3855,44300.0
2005-12-28 14:30:00,20.17,20.19,20.16,20.16,46900.0,13.3921,13.4054,13.3855,13.3855,46900.0
2005-12-28 14:35:00,20.16,20.19,20.16,20.19,24000.0,13.3855,13.4054,13.3855,13.4054,24000.0
2005-12-28 14:40:00,20.18,20.19,20.15,20.16,49700.0,13.3988,13.4054,13.3788,13.3855,49700.0
2005-12-28 14:45:00,20.16,20.18,20.14,20.17,48300.0,13.3855,13.3988,13.3722,13.3921,48300.0
2005-12-28 14:50:00,20.17,20.19,20.16,20.17,35000.0,13.3921,13.4054,13.3855,13.3921,35000.0
2005-12-28 14:55:00,20.18,20.2,20.17,20.2,84100.0,13.3988,13.412,13.3921,13.412,84100.0
2005-12-28 15:00:00,20.19,20.2,20.16,20.16,58500.0,13.4054,13.412,13.3855,13.3855,58500.0
2005-12-28 15:05:00,20.17,20.19,20.16,20.17,40900.0,13.3921,13.4054,13.3855,13.3921,40900.0
2005-12-28 15:10:00,20.16,20.18,20.15,20.17,26600.0,13.3855,13.3988,13.3788,13.3921,26600.0
2005-12-28 15:15:00,20.17,20.18,20.15,20.16,32400.0,13.3921,13.3988,13.3788,13.3855,32400.0
2005-12-28 15:20:00,20.16,20.18,20.11,20.12,100800.0,13.3855,13.3988,13.3523,13.3589,100800.0
2005-12-28 15:25:00,20.12,20.15,20.11,20.13,76300.0,13.3589,13.3788,13.3523,13.3656,76300.0
2005-12-28 15:30:00,20.12,20.13,20.06,20.08,120500.0,13.3589,13.3656,13.3191,13.3324,120500.0
2005-12-28 15:35:00,20.08,20.11,20.08,20.11,56400.0,13.3324,13.3523,13.3324,13.3523,56400.0
2005-12-28 15:40:00,20.1,20.15,20.09,20.14,55600.0,13.3456,13.3788,13.339,13.3722,55600.0
2005-12-28 15:45:00,20.14,20.21,20.14,20.19,123900.0,13.3722,13.4187,13.3722,13.4054,123900.0
2005-12-28 15:50:00,20.2,20.21,20.12,20.17,162200.0,13.412,13.4187,13.3589,13.3921,162200.0
2005-12-28 15:55:00,20.17,20.18,20.09,20.11,159400.0,13.3921,13.3988,13.339,13.3523,159400.0
2005-12-29 09:30:00,20.16,20.25,20.15,20.22,152000.0,13.3855,13.4452,13.3788,13.4253,152000.0
2005-12-29 09:35:00,20.22,20.24,20.18,20.22,59800.0,13.4253,13.4386,13.3988,13.4253,59800.0
2005-12-29 09:40:00,20.22,20.25,20.22,20.25,85000.0,13.4253,13.4452,13.4253,13.4452,85000.0
2005-12-29 09:45:00,20.25,20.25,20.18,20.18,63200.0,13.4452,13.4452,13.3988,13.3988,63200.0
2005-12-29 09:50:00,20.18,20.2,20.15,20.19,61500.0,13.3988,13.412,13.3788,13.4054,61500.0
2005-12-29 09:55:00,20.19,20.22,20.13,20.18,67800.0,13.4054,13.4253,13.3656,13.3988,67800.0
2005-12-29 10:00:00,20.18,20.2,20.15,20.17,125100.0,13.3988,13.412,13.3788,13.3921,125100.0
2005-12-29 10:05:00,20.17,20.18,20.12,20.14,53400.0,13.3921,13.3988,13.3589,13.3722,53400.0
2005-12-29 10:10:00,20.13,20.13,20.02,20.05,127100.0,13.3656,13.3656,13.2925,13.3124,127100.0
2005-12-29 10:15:00,20.04,20.09,20.04,20.09,36900.0,13.3058,13.339,13.3058,13.339,36900.0
2005-12-29 10:20:00,20.08,20.09,20.05,20.05,29300.0,13.3324,13.339,13.3124,13.3124,29300.0
2005-12-29 10:25:00,20.05,20.05,20.01,20.03,28900.0,13.3124,13.3124,13.2859,13.2992,28900.0
2005-12-29 10:30:00,20.04,20.05,20.01,20.04,44700.0,13.3058,13.3124,13.2859,13.3058,44700.0
2005-12-29 10:35:00,20.05,20.07,20.03,20.07,37800.0,13.3124,13.3257,13.2992,13.3257,37800.0
2005-12-29 10:40:00,20.06,20.07,20.02,20.03,75100.0,13.3191,13.3257,13.2925,13.2992,75100.0
2005-12-29 10:45:00,20.03,20.05,20.03,20.05,16900.0,13.2992,13.3124,13.2992,13.3124,16900.0
2005-12-29 10:50:00,20.04,20.07,20.04,20.05,147000.0,13.3058,13.3257,13.3058,13.3124,147000.0
2005-12-29 10:55:00,20.05,20.06,20.04,20.05,108800.0,13.3124,13.3191,13.3058,13.3124,108800.0
2005-12-29 11:00:00,20.04,20.07,20.04,20.07,35300.0,13.3058,13.3257,13.3058,13.3257,35300.0
2005-12-29 11:05:00,20.06,20.07,20.05,20.06,40000.0,13.3191,13.3257,13.3124,13.3191,40000.0
2005-12-29 11:10:00,20.05,20.06,20.03,20.04,30700.0,13.3124,13.3191,13.2992,13.3058,30700.0
2005-12-29 11:15:00,20.04,20.05,20.03,20.05,25400.0,13.3058,13.3124,13.2992,13.3124,25400.0
2005-12-29 11:20:00,20.04,20.14,20.02,20.03,69000.0,13.3058,13.3722,13.2925,13.2992,69000.0
2005-12-29 11:25:00,20.03,20.05,20.02,20.05,58800.0,13.2992,13.3124,13.2925,13.3124,58800.0
2005-12-29 11:30:00,20.05,20.05,20.03,20.05,28900.0,13.3124,13.3124,13.2992,13.3124,28900.0
2005-12-29 11:35:00,20.04,20.06,20.03,20.04,79100.0,13.3058,13.3191,13.2992,13.3058,79100.0
2005-12-29 11:40:00,20.05,20.05,20.02,20.03,50600.0,13.3124,13.3124,13.2925,13.2992,50600.0
2005-12-29 11:45:00,20.02,20.04,20.02,20.02,43700.0,13.2925,13.3058,13.2925,13.2925,43700.0
2005-12-29 11:50:00,20.02,20.03,20.02,20.02,24200.0,13.2925,13.2992,13.2925,13.2925,24200.0
2005-12-29 11:55:00,20.01,20.01,19.95,19.95,88300.0,13.2859,13.2859,13.246,13.246,88300.0
2005-12-29 12:00:00,19.96,20.01,19.94,20.01,54600.0,13.2527,13.2859,13.2394,13.2859,54600.0
2005-12-29 12:05:00,20.0,20.01,19.98,19.98,24800.0,13.2792,13.2859,13.266,13.266,24800.0
2005-12-29 12:10:00,19.98,19.99,19.98,19.99,20600.0,13.266,13.2726,13.266,13.2726,20600.0
2005-12-29 12:15:00,19.98,19.99,19.97,19.98,22300.0,13.266,13.2726,13.2593,13.266,22300.0
2005-12-29 12:20:00,19.97,19.98,19.97,19.97,16600.0,13.2593,13.266,13.2593,13.2593,16600.0
2005-12-29 12:25:00,19.97,19.98,19.96,19.96,26100.0,13.2593,13.266,13.2527,13.2527,26100.0
2005-12-29 12:30:00,19.97,19.98,19.96,19.97,19100.0,13.2593,13.266,13.2527,13.2593,19100.0
2005-12-29 12:35:00,19.97,19.99,19.97,19.99,7700.0,13.2593,13.2726,13.2593,13.2726,7700.0
2005-12-29 12:40:00,19.98,19.99,19.98,19.98,16200.0,13.266,13.2726,13.266,13.266,16200.0
2005-12-29 12:45:00,19.99,19.99,19.98,19.99,12600.0,13.2726,13.2726,13.266,13.2726,12600.0
2005-12-29 12:50:00,19.98,20.0,19.98,20.0,19700.0,13.266,13.2792,13.266,13.2792,19700.0
2005-12-29 12:55:00,20.0,20.0,19.99,20.0,19100.0,13.2792,13.2792,13.2726,13.2792,19100.0
2005-12-29 13:00:00,20.0,20.03,19.99,20.03,56700.0,13.2792,13.2992,13.2726,13.2992,56700.0
2005-12-29 13:05:00,20.03,20.14,20.02,20.03,44300.0,13.2992,13.3722,13.2925,13.2992,44300.0
2005-12-29 13:10:00,20.02,20.04,20.02,20.03,19800.0,13.2925,13.3058,13.2925,13.2992,19800.0
2005-12-29 13:15:00,20.04,20.04,20.02,20.02,21800.0,13.3058,13.3058,13.2925,13.2925,21800.0
2005-12-29 13:20:00,20.03,20.05,20.02,20.02,28200.0,13.2992,13.3124,13.2925,13.2925,28200.0
2005-12-29 13:25:00,20.02,20.03,19.98,20.0,21000.0,13.2925,13.2992,13.266,13.2792,21000.0
2005-12-29 13:30:00,19.99,20.0,19.99,20.0,8200.0,13.2726,13.2792,13.2726,13.2792,8200.0
2005-12-29 13:35:00,20.0,20.0,19.98,19.99,14400.0,13.2792,13.2792,13.266,13.2726,14400.0
2005-12-29 13:40:00,19.99,20.0,19.99,19.99,16300.0,13.2726,13.2792,13.2726,13.2726,16300.0
2005-12-29 13:45:00,19.99,20.0,19.98,19.99,15900.0,13.2726,13.2792,13.266,13.2726,15900.0
2005-12-29 13:50:00,19.98,19.99,19.98,19.98,24000.0,13.266,13.2726,13.266,13.266,24000.0
2005-12-29 13:55:00,19.99,19.99,19.97,19.98,29500.0,13.2726,13.2726,13.2593,13.266,29500.0
2005-12-29 14:00:00,19.98,19.99,19.98,19.98,14200.0,13.266,13.2726,13.266,13.266,14200.0
2005-12-29 14:05:00,19.98,20.0,19.98,19.99,29000.0,13.266,13.2792,13.266,13.2726,29000.0
2005-12-29 14:10:00,19.99,20.03,19.99,20.03,58800.0,13.2726,13.2992,13.2726,13.2992,58800.0
2005-12-29 14:15:00,20.03,20.04,20.0,20.0,37200.0,13.2992,13.3058,13.2792,13.2792,37200.0
2005-12-29 14:20:00,20.01,20.02,20.0,20.0,21300.0,13.2859,13.2925,13.2792,13.2792,21300.0
2005-12-29 14:25:00,20.01,20.03,20.0,20.01,25700.0,13.2859,13.2992,13.2792,13.2859,25700.0
2005-12-29 14:30:00,20.02,20.05,20.01,20.05,24500.0,13.2925,13.3124,13.2859,13.3124,24500.0
2005-12-29 14:35:00,20.05,20.06,20.04,20.04,21600.0,13.3124,13.3191,13.3058,13.3058,21600.0
2005-12-29 14:40:00,20.04,20.05,20.03,20.04,25600.0,13.3058,13.3124,13.2992,13.3058,25600.0
2005-12-29 14:45:00,20.03,20.04,20.02,20.03,27800.0,13.2992,13.3058,13.2925,13.2992,27800.0
2005-12-29 14:50:00,20.02,20.03,20.02,20.03,17700.0,13.2925,13.2992,13.2925,13.2992,17700.0
2005-12-29 14:55:00,20.02,20.03,20.02,20.03,36100.0,13.2925,13.2992,13.2925,13.2992,36100.0
2005-12-29 15:00:00,20.02,20.03,20.02,20.03,48100.0,13.2925,13.2992,13.2925,13.2992,48100.0
2005-12-29 15:05:00,20.03,20.04,19.99,20.0,47000.0,13.2992,13.3058,13.2726,13.2792,47000.0
2005-12-29 15:10:00,19.99,20.0,19.96,19.97,40300.0,13.2726,13.2792,13.2527,13.2593,40300.0
2005-12-29 15:15:00,19.96,19.97,19.93,19.94,59300.0,13.2527,13.2593,13.2328,13.2394,59300.0
2005-12-29 15:20:00,19.93,19.93,19.9,19.91,63100.0,13.2328,13.2328,13.2128,13.2195,63100.0
2005-12-29 15:25:00,19.91,19.93,19.9,19.92,29600.0,13.2195,13.2328,13.2128,13.2261,29600.0
2005-12-29 15:30:00,19.93,19.93,19.9,19.91,53400.0,13.2328,13.2328,13.2128,13.2195,53400.0
2005-12-29 15:35:00,19.9,19.91,19.9,19.91,37900.0,13.2128,13.2195,13.2128,13.2195,37900.0
2005-12-29 15:40:00,19.91,19.92,19.9,19.92,65900.0,13.2195,13.2261,13.2128,13.2261,65900.0
2005-12-29 15:45:00,19.91,19.92,19.86,19.89,99900.0,13.2195,13.2261,13.1863,13.2062,99900.0
2005-12-29 15:50:00,19.89,19.9,19.85,19.86,128900.0,13.2062,13.2128,13.1797,13.1863,128900.0
2005-12-29 15:55:00,19.86,19.97,19.86,19.91,140600.0,13.1863,13.2593,13.1863,13.2195,140600.0
2005-12-30 09:30:00,19.73,19.83,19.73,19.77,133700.0,13.1,13.1664,13.1,13.1265,133700.0
2005-12-30 09:35:00,19.77,19.8,19.73,19.73,54300.0,13.1265,13.1465,13.1,13.1,54300.0
2005-12-30 09:40:00,19.74,19.75,19.66,19.67,54300.0,13.1066,13.1133,13.0535,13.0601,54300.0
2005-12-30 09:45:00,19.66,19.81,19.65,19.67,95200.0,13.0535,13.1531,13.0469,13.0601,95200.0
2005-12-30 09:50:00,19.67,19.7,19.64,19.65,82400.0,13.0601,13.0801,13.0402,13.0469,82400.0
2005-12-30 09:55:00,19.65,19.71,19.65,19.71,33200.0,13.0469,13.0867,13.0469,13.0867,33200.0
2005-12-30 10:00:00,19.7,19.71,19.64,19.64,67000.0,13.0801,13.0867,13.0402,13.0402,67000.0
2005-12-30 10:05:00,19.65,19.66,19.56,19.58,54300.0,13.0469,13.0535,12.9871,13.0004,54300.0
2005-12-30 10:10:00,19.58,19.6,19.55,19.57,52400.0,13.0004,13.0137,12.9805,12.9937,52400.0
2005-12-30 10:15:00,19.57,19.58,19.54,19.55,66000.0,12.9937,13.0004,12.9738,12.9805,66000.0
2005-12-30 10:20:00,19.55,19.57,19.53,19.57,91000.0,12.9805,12.9937,12.9672,12.9937,91000.0
2005-12-30 10:25:00,19.57,19.7,19.57,19.61,78300.0,12.9937,13.0801,12.9937,13.0203,78300.0
2005-12-30 10:30:00,19.6,19.63,19.58,19.58,49200.0,13.0137,13.0336,13.0004,13.0004,49200.0
2005-12-30 10:35:00,19.59,19.64,19.59,19.63,37500.0,13.007,13.0402,13.007,13.0336,37500.0
2005-12-30 10:40:00,19.64,19.65,19.62,19.62,30000.0,13.0402,13.0469,13.0269,13.0269,30000.0
2005-12-30 10:45:00,19.63,19.63,19.6,19.6,73700.0,13.0336,13.0336,13.0137,13.0137,73700.0
2005-12-30 10:50:00,19.61,19.7,19.59,19.66,72500.0,13.0203,13.0801,13.007,13.0535,72500.0
2005-12-30 10:55:00,19.66,19.67,19.62,19.62,58500.0,13.0535,13.0601,13.0269,13.0269,58500.0
2005-12-30 11:00:00,19.62,19.63,19.61,19.62,69100.0,13.0269,13.0336,13.0203,13.0269,69100.0
2005-12-30 11:05:00,19.63,19.63,19.59,19.6,67800.0,13.0336,13.0336,13.007,13.0137,67800.0
2005-12-30 11:10:00,19.6,19.61,19.59,19.59,103400.0,13.0137,13.0203,13.007,13.007,103400.0
2005-12-30 11:15:00,19.59,19.62,19.55,19.55,66300.0,13.007,13.0269,12.9805,12.9805,66300.0
2005-12-30 11:20:00,19.57,19.58,19.56,19.56,28400.0,12.9937,13.0004,12.9871,12.9871,28400.0
2005-12-30 11:25:00,19.57,19.59,19.56,19.57,24900.0,12.9937,13.007,12.9871,12.9937,24900.0
2005-12-30 11:30:00,19.57,19.6,19.57,19.6,20100.0,12.9937,13.0137,12.9937,13.0137,20100.0
2005-12-30 11:35:00,19.6,19.6,19.59,19.6,16500.0,13.0137,13.0137,13.007,13.0137,16500.0
2005-12-30 11:40:00,19.6,19.6,19.58,19.59,27100.0,13.0137,13.0137,13.0004,13.007,27100.0
2005-12-30 11:45:00,19.59,19.6,19.58,19.59,29600.0,13.007,13.0137,13.0004,13.007,29600.0
2005-12-30 11:50:00,19.59,19.59,19.56,19.56,29200.0,13.007,13.007,12.9871,12.9871,29200.0
2005-12-30 11:55:00,19.57,19.59,19.56,19.59,34200.0,12.9937,13.007,12.9871,13.007,34200.0
2005-12-30 12:00:00,19.58,19.59,19.57,19.57,32900.0,13.0004,13.007,12.9937,12.9937,32900.0
2005-12-30 12:05:00,19.58,19.58,19.54,19.58,101100.0,13.0004,13.0004,12.9738,13.0004,101100.0
2005-12-30 12:10:00,19.58,19.58,19.54,19.55,25800.0,13.0004,13.0004,12.9738,12.9805,25800.0
2005-12-30 12:15:00,19.55,19.57,19.54,19.56,33700.0,12.9805,12.9937,12.9738,12.9871,33700.0
2005-12-30 12:20:00,19.56,19.68,19.56,19.57,76100.0,12.9871,13.0668,12.9871,12.9937,76100.0
2005-12-30 12:25:00,19.57,19.57,19.55,19.55,42500.0,12.9937,12.9937,12.9805,12.9805,42500.0
2005-12-30 12:30:00,19.54,19.57,19.53,19.55,28900.0,12.9738,12.9937,12.9672,12.9805,28900.0
2005-12-30 12:35:00,19.55,19.58,19.55,19.58,61600.0,12.9805,13.0004,12.9805,13.0004,61600.0
2005-12-30 12:40:00,19.57,19.59,19.57,19.59,53900.0,12.9937,13.007,12.9937,13.007,53900.0
2005-12-30 12:45:00,19.58,19.58,19.56,19.57,30000.0,13.0004,13.0004,12.9871,12.9937,30000.0
2005-12-30 12:50:00,19.56,19.58,19.55,19.58,18400.0,12.9871,13.0004,12.9805,13.0004,18400.0
2005-12-30 12:55:00,19.58,19.58,19.55,19.56,17800.0,13.0004,13.0004,12.9805,12.9871,17800.0
2005-12-30 13:00:00,19.55,19.57,19.55,19.56,14500.0,12.9805,12.9937,12.9805,12.9871,14500.0
2005-12-30 13:05:00,19.56,19.58,19.56,19.57,21500.0,12.9871,13.0004,12.9871,12.9937,21500.0
2005-12-30 13:10:00,19.58,19.59,19.57,19.58,26900.0,13.0004,13.007,12.9937,13.0004,26900.0
2005-12-30 13:15:00,19.58,19.59,19.57,19.59,20500.0,13.0004,13.007,12.9937,13.007,20500.0
2005-12-30 13:20:00,19.57,19.59,19.57,19.59,55800.0,12.9937,13.007,12.9937,13.007,55800.0
2005-12-30 13:25:00,19.59,19.59,19.57,19.57,58700.0,13.007,13.007,12.9937,12.9937,58700.0
2005-12-30 13:30:00,19.58,19.58,19.57,19.58,9600.0,13.0004,13.0004,12.9937,13.0004,9600.0
2005-12-30 13:35:00,19.58,19.58,19.57,19.58,49500.0,13.0004,13.0004,12.9937,13.0004,49500.0
2005-12-30 13:40:00,19.58,19.59,19.57,19.58,41500.0,13.0004,13.007,12.9937,13.0004,41500.0
2005-12-30 13:45:00,19.59,19.6,19.58,19.6,15700.0,13.007,13.0137,13.0004,13.0137,15700.0
2005-12-30 13:50:00,19.6,19.6,19.57,19.58,36200.0,13.0137,13.0137,12.9937,13.0004,36200.0
2005-12-30 13:55:00,19.59,19.59,19.56,19.57,112500.0,13.007,13.007,12.9871,12.9937,112500.0
2005-12-30 14:00:00,19.56,19.62,19.56,19.58,54800.0,12.9871,13.0269,12.9871,13.0004,54800.0
2005-12-30 14:05:00,19.59,19.65,19.59,19.62,50000.0,13.007,13.0469,13.007,13.0269,50000.0
2005-12-30 14:10:00,19.63,19.73,19.61,19.62,25100.0,13.0336,13.1,13.0203,13.0269,25100.0
2005-12-30 14:15:00,19.62,19.63,19.6,19.62,39000.0,13.0269,13.0336,13.0137,13.0269,39000.0
2005-12-30 14:20:00,19.62,19.62,19.59,19.6,66300.0,13.0269,13.0269,13.007,13.0137,66300.0
2005-12-30 14:25:00,19.59,19.62,19.58,19.59,23600.0,13.007,13.0269,13.0004,13.007,23600.0
2005-12-30 14:30:00,19.6,19.61,19.58,19.58,18200.0,13.0137,13.0203,13.0004,13.0004,18200.0
2005-12-30 14:35:00,19.58,19.6,19.58,19.59,25800.0,13.0004,13.0137,13.0004,13.007,25800.0
2005-12-30 14:40:00,19.59,19.65,19.59,19.6,36000.0,13.007,13.0469,13.007,13.0137,36000.0
2005-12-30 14:45:00,19.59,19.6,19.59,19.6,34500.0,13.007,13.0137,13.007,13.0137,34500.0
2005-12-30 14:50:00,19.59,19.61,19.59,19.61,33600.0,13.007,13.0203,13.007,13.0203,33600.0
2005-12-30 14:55:00,19.61,19.62,19.59,19.61,49700.0,13.0203,13.0269,13.007,13.0203,49700.0
2005-12-30 15:00:00,19.6,19.62,19.6,19.61,23700.0,13.0137,13.0269,13.0137,13.0203,23700.0
2005-12-30 15:05:00,19.61,19.63,19.6,19.61,39100.0,13.0203,13.0336,13.0137,13.0203,39100.0
2005-12-30 15:10:00,19.62,19.62,19.6,19.61,44900.0,13.0269,13.0269,13.0137,13.0203,44900.0
2005-12-30 15:15:00,19.61,19.62,19.61,19.62,26500.0,13.0203,13.0269,13.0203,13.0269,26500.0
2005-12-30 15:20:00,19.62,19.7,19.61,19.69,91400.0,13.0269,13.0801,13.0203,13.0734,91400.0
2005-12-30 15:25:00,19.68,19.71,19.64,19.64,72900.0,13.0668,13.0867,13.0402,13.0402,72900.0
2005-12-30 15:30:00,19.64,19.81,19.64,19.73,146100.0,13.0402,13.1531,13.0402,13.1,146100.0
2005-12-30 15:35:00,19.73,19.73,19.72,19.73,61000.0,13.1,13.1,13.0933,13.1,61000.0
2005-12-30 15:40:00,19.73,19.76,19.7,19.76,128500.0,13.1,13.1199,13.0801,13.1199,128500.0
2005-12-30 15:45:00,19.76,19.78,19.72,19.76,138000.0,13.1199,13.1332,13.0933,13.1199,138000.0
2005-12-30 15:50:00,19.76,19.79,19.67,19.71,225100.0,13.1199,13.1398,13.0601,13.0867,225100.0
2005-12-30 15:55:00,19.71,19.75,19.65,19.67,276200.0,13.0867,13.1133,13.0469,13.0601,276200.0
2006-01-03 09:30:00,19.98,19.98,19.68,19.83,308500.0,13.266,13.266,13.0668,13.1664,308500.0
2006-01-03 09:35:00,19.83,19.85,19.68,19.84,247200.0,13.1664,13.1797,13.0668,13.173,247200.0
2006-01-03 09:40:00,19.87,19.96,19.86,19.94,149200.0,13.1929,13.2527,13.1863,13.2394,149200.0
2006-01-03 09:45:00,19.93,19.96,19.92,19.93,185600.0,13.2328,13.2527,13.2261,13.2328,185600.0
2006-01-03 09:50:00,19.93,19.98,19.82,19.82,520800.0,13.2328,13.266,13.1597,13.1597,520800.0
2006-01-03 09:55:00,19.83,19.84,19.79,19.83,100500.0,13.1664,13.173,13.1398,13.1664,100500.0
2006-01-03 10:00:00,19.84,19.86,19.83,19.84,117600.0,13.173,13.1863,13.1664,13.173,117600.0
2006-01-03 10:05:00,19.84,19.86,19.79,19.8,105400.0,13.173,13.1863,13.1398,13.1465,105400.0
2006-01-03 10:10:00,19.81,19.81,19.69,19.69,92300.0,13.1531,13.1531,13.0734,13.0734,92300.0
2006-01-03 10:15:00,19.69,19.69,19.61,19.61,106100.0,13.0734,13.0734,13.0203,13.0203,106100.0
2006-01-03 10:20:00,19.6,19.64,19.55,19.56,154500.0,13.0137,13.0402,12.9805,12.9871,154500.0
2006-01-03 10:25:00,19.55,19.56,19.43,19.43,244800.0,12.9805,12.9871,12.9008,12.9008,244800.0
2006-01-03 10:30:00,19.43,19.44,19.35,19.36,234900.0,12.9008,12.9074,12.8477,12.8543,234900.0
2006-01-03 10:35:00,19.36,19.46,19.35,19.42,151800.0,12.8543,12.9207,12.8477,12.8941,151800.0
2006-01-03 10:40:00,19.4,19.53,19.4,19.52,101200.0,12.8809,12.9672,12.8809,12.9605,101200.0
2006-01-03 10:45:00,19.5,19.59,19.5,19.57,44300.0,12.9473,13.007,12.9473,12.9937,44300.0
2006-01-03 10:50:00,19.57,19.73,19.56,19.71,209200.0,12.9937,13.1,12.9871,13.0867,209200.0
2006-01-03 10:55:00,19.72,19.75,19.69,19.7,205100.0,13.0933,13.1133,13.0734,13.0801,205100.0
2006-01-03 11:00:00,19.7,19.7,19.6,19.62,195200.0,13.0801,13.0801,13.0137,13.0269,195200.0
2006-01-03 11:05:00,19.61,19.67,19.6,19.63,124000.0,13.0203,13.0601,13.0137,13.0336,124000.0
2006-01-03 11:10:00,19.63,19.65,19.62,19.63,103100.0,13.0336,13.0469,13.0269,13.0336,103100.0
2006-01-03 11:15:00,19.62,19.64,19.61,19.62,97000.0,13.0269,13.0402,13.0203,13.0269,97000.0
2006-01-03 11:20:00,19.62,19.63,19.57,19.58,95600.0,13.0269,13.0336,12.9937,13.0004,95600.0
2006-01-03 11:25:00,19.57,19.6,19.53,19.55,97000.0,12.9937,13.0137,12.9672,12.9805,97000.0
2006-01-03 11:30:00,19.53,19.62,19.53,19.61,71600.0,12.9672,13.0269,12.9672,13.0203,71600.0
2006-01-03 11:35:00,19.61,19.64,19.59,19.59,60300.0,13.0203,13.0402,13.007,13.007,60300.0
2006-01-03 11:40:00,19.6,19.62,19.55,19.56,95100.0,13.0137,13.0269,12.9805,12.9871,95100.0
2006-01-03 11:45:00,19.56,19.6,19.5,19.5,95700.0,12.9871,13.0137,12.9473,12.9473,95700.0
2006-01-03 11:50:00,19.5,19.55,19.49,19.53,47900.0,12.9473,12.9805,12.9406,12.9672,47900.0
2006-01-03 11:55:00,19.54,19.54,19.47,19.51,88300.0,12.9738,12.9738,12.9273,12.9539,88300.0
2006-01-03 12:00:00,19.52,19.55,19.51,19.53,60600.0,12.9605,12.9805,12.9539,12.9672,60600.0
2006-01-03 12:05:00,19.54,19.64,19.54,19.64,77200.0,12.9738,13.0402,12.9738,13.0402,77200.0
2006-01-03 12:10:00,19.64,19.66,19.58,19.62,178000.0,13.0402,13.0535,13.0004,13.0269,178000.0
2006-01-03 12:15:00,19.61,19.62,19.6,19.62,151000.0,13.0203,13.0269,13.0137,13.0269,151000.0
2006-01-03 12:20:00,19.61,19.62,19.59,19.6,98400.0,13.0203,13.0269,13.007,13.0137,98400.0
2006-01-03 12:25:00,19.61,19.64,19.6,19.62,76200.0,13.0203,13.0402,13.0137,13.0269,76200.0
2006-01-03 12:30:00,19.62,19.62,19.57,19.6,83300.0,13.0269,13.0269,12.9937,13.0137,83300.0
2006-01-03 12:35:00,19.61,19.63,19.6,19.61,77000.0,13.0203,13.0336,13.0137,13.0203,77000.0
2006-01-03 12:40:00,19.6,19.6,19.55,19.57,46600.0,13.0137,13.0137,12.9805,12.9937,46600.0
2006-01-03 12:45:00,19.57,19.58,19.54,19.56,72200.0,12.9937,13.0004,12.9738,12.9871,72200.0
2006-01-03 12:50:00,19.56,19.57,19.52,19.54,68500.0,12.9871,12.9937,12.9605,12.9738,68500.0
2006-01-03 12:55:00,19.53,19.65,19.52,19.52,62600.0,12.9672,13.0469,12.9605,12.9605,62600.0
2006-01-03 13:00:00,19.52,19.53,19.49,19.49,107600.0,12.9605,12.9672,12.9406,12.9406,107600.0
2006-01-03 13:05:00,19.49,19.53,19.48,19.52,84100.0,12.9406,12.9672,12.934,12.9605,84100.0
2006-01-03 13:10:00,19.53,19.53,19.48,19.49,28500.0,12.9672,12.9672,12.934,12.9406,28500.0
2006-01-03 13:15:00,19.49,19.49,19.47,19.47,57500.0,12.9406,12.9406,12.9273,12.9273,57500.0
2006-01-03 13:20:00,19.46,19.48,19.4,19.43,102500.0,12.9207,12.934,12.8809,12.9008,102500.0
2006-01-03 13:25:00,19.42,19.44,19.38,19.42,60000.0,12.8941,12.9074,12.8676,12.8941,60000.0
2006-01-03 13:30:00,19.43,19.47,19.42,19.47,41000.0,12.9008,12.9273,12.8941,12.9273,41000.0
2006-01-03 13:35:00,19.47,19.51,19.43,19.5,49300.0,12.9273,12.9539,12.9008,12.9473,49300.0
2006-01-03 13:40:00,19.5,19.53,19.47,19.47,89300.0,12.9473,12.9672,12.9273,12.9273,89300.0
2006-01-03 13:45:00,19.48,19.52,19.48,19.5,46600.0,12.934,12.9605,12.934,12.9473,46600.0
2006-01-03 13:50:00,19.49,19.51,19.48,19.49,34500.0,12.9406,12.9539,12.934,12.9406,34500.0
2006-01-03 13:55:00,19.49,19.49,19.43,19.44,71800.0,12.9406,12.9406,12.9008,12.9074,71800.0
2006-01-03 14:00:00,19.44,19.54,19.44,19.54,150000.0,12.9074,12.9738,12.9074,12.9738,150000.0
2006-01-03 14:05:00,19.54,19.56,19.52,19.55,69000.0,12.9738,12.9871,12.9605,12.9805,69000.0
2006-01-03 14:10:00,19.55,19.64,19.55,19.6,97700.0,12.9805,13.0402,12.9805,13.0137,97700.0
2006-01-03 14:15:00,19.6,19.63,19.58,19.63,108600.0,13.0137,13.0336,13.0004,13.0336,108600.0
2006-01-03 14:20:00,19.62,19.65,19.57,19.58,184700.0,13.0269,13.0469,12.9937,13.0004,184700.0
2006-01-03 14:25:00,19.58,19.63,19.58,19.62,96400.0,13.0004,13.0336,13.0004,13.0269,96400.0
2006-01-03 14:30:00,19.63,19.68,19.63,19.67,134000.0,13.0336,13.0668,13.0336,13.0601,134000.0
2006-01-03 14:35:00,19.68,19.68,19.62,19.64,206000.0,13.0668,13.0668,13.0269,13.0402,206000.0
2006-01-03 14:40:00,19.64,19.76,19.64,19.76,200200.0,13.0402,13.1199,13.0402,13.1199,200200.0
2006-01-03 14:45:00,19.75,19.8,19.75,19.77,126700.0,13.1133,13.1465,13.1133,13.1265,126700.0
2006-01-03 14:50:00,19.78,19.8,19.77,19.78,95800.0,13.1332,13.1465,13.1265,13.1332,95800.0
2006-01-03 14:55:00,19.78,19.81,19.77,19.78,85000.0,13.1332,13.1531,13.1265,13.1332,85000.0
2006-01-03 15:00:00,19.79,19.89,19.78,19.88,103700.0,13.1398,13.2062,13.1332,13.1996,103700.0
2006-01-03 15:05:00,19.88,19.94,19.88,19.93,72700.0,13.1996,13.2394,13.1996,13.2328,72700.0
2006-01-03 15:10:00,19.92,19.93,19.88,19.89,69500.0,13.2261,13.2328,13.1996,13.2062,69500.0
2006-01-03 15:15:00,19.89,19.89,19.85,19.86,59400.0,13.2062,13.2062,13.1797,13.1863,59400.0
2006-01-03 15:20:00,19.85,19.91,19.85,19.91,63100.0,13.1797,13.2195,13.1797,13.2195,63100.0
2006-01-03 15:25:00,19.9,19.92,19.87,19.9,71900.0,13.2128,13.2261,13.1929,13.2128,71900.0
2006-01-03 15:30:00,19.89,19.98,19.89,19.98,129400.0,13.2062,13.266,13.2062,13.266,129400.0
2006-01-03 15:35:00,19.97,20.0,19.96,19.99,162600.0,13.2593,13.2792,13.2527,13.2726,162600.0
2006-01-03 15:40:00,19.99,20.05,19.99,20.05,209800.0,13.2726,13.3124,13.2726,13.3124,209800.0
2006-01-03 15:45:00,20.05,20.07,20.04,20.06,232700.0,13.3124,13.3257,13.3058,13.3191,232700.0
2006-01-03 15:50:00,20.07,20.1,20.05,20.07,263900.0,13.3257,13.3456,13.3124,13.3257,263900.0
2006-01-03 15:55:00,20.08,20.08,19.97,20.05,227000.0,13.3324,13.3324,13.2593,13.3124,227000.0
2006-01-04 09:30:00,20.11,20.2,20.05,20.15,278500.0,13.3523,13.412,13.3124,13.3788,278500.0
2006-01-04 09:35:00,20.15,20.2,20.11,20.18,827500.0,13.3788,13.412,13.3523,13.3988,827500.0
2006-01-04 09:40:00,20.18,20.22,20.16,20.2,211700.0,13.3988,13.4253,13.3855,13.412,211700.0
2006-01-04 09:45:00,20.2,20.26,20.2,20.25,424600.0,13.412,13.4519,13.412,13.4452,424600.0
2006-01-04 09:50:00,20.26,20.29,20.21,20.23,129400.0,13.4519,13.4718,13.4187,13.432,129400.0
2006-01-04 09:55:00,20.23,20.28,20.23,20.27,100000.0,13.432,13.4652,13.432,13.4585,100000.0
2006-01-04 10:00:00,20.27,20.36,20.24,20.35,244400.0,13.4585,13.5183,13.4386,13.5116,244400.0
2006-01-04 10:05:00,20.35,20.44,20.33,20.43,131000.0,13.5116,13.5714,13.4984,13.5647,131000.0
2006-01-04 10:10:00,20.44,20.47,20.38,20.38,120800.0,13.5714,13.5913,13.5316,13.5316,120800.0
2006-01-04 10:15:00,20.38,20.42,20.35,20.4,72100.0,13.5316,13.5581,13.5116,13.5448,72100.0
2006-01-04 10:20:00,20.4,20.49,20.4,20.49,123700.0,13.5448,13.6046,13.5448,13.6046,123700.0
2006-01-04 10:25:00,20.5,20.56,20.48,20.56,277200.0,13.6112,13.6511,13.5979,13.6511,277200.0
2006-01-04 10:30:00,20.55,20.56,20.5,20.51,166900.0,13.6444,13.6511,13.6112,13.6179,166900.0
2006-01-04 10:35:00,20.51,20.54,20.5,20.52,103200.0,13.6179,13.6378,13.6112,13.6245,103200.0
2006-01-04 10:40:00,20.53,20.59,20.5,20.5,247100.0,13.6311,13.671,13.6112,13.6112,247100.0
2006-01-04 10:45:00,20.5,20.5,20.46,20.47,77700.0,13.6112,13.6112,13.5847,13.5913,77700.0
2006-01-04 10:50:00,20.46,20.48,20.44,20.45,79400.0,13.5847,13.5979,13.5714,13.578,79400.0
2006-01-04 10:55:00,20.46,20.53,20.46,20.5,115300.0,13.5847,13.6311,13.5847,13.6112,115300.0
2006-01-04 11:00:00,20.49,20.52,20.48,20.48,47200.0,13.6046,13.6245,13.5979,13.5979,47200.0
2006-01-04 11:05:00,20.49,20.49,20.48,20.48,43200.0,13.6046,13.6046,13.5979,13.5979,43200.0
2006-01-04 11:10:00,20.49,20.49,20.42,20.43,67700.0,13.6046,13.6046,13.5581,13.5647,67700.0
2006-01-04 11:15:00,20.43,20.46,20.42,20.45,96500.0,13.5647,13.5847,13.5581,13.578,96500.0
2006-01-04 11:20:00,20.45,20.47,20.44,20.45,233100.0,13.578,13.5913,13.5714,13.578,233100.0
2006-01-04 11:25:00,20.45,20.47,20.45,20.46,144600.0,13.578,13.5913,13.578,13.5847,144600.0
2006-01-04 11:30:00,20.47,20.49,20.46,20.48,53400.0,13.5913,13.6046,13.5847,13.5979,53400.0
2006-01-04 11:35:00,20.49,20.51,20.48,20.51,52700.0,13.6046,13.6179,13.5979,13.6179,52700.0
2006-01-04 11:40:00,20.5,20.51,20.48,20.5,61300.0,13.6112,13.6179,13.5979,13.6112,61300.0
2006-01-04 11:45:00,20.5,20.52,20.49,20.52,95700.0,13.6112,13.6245,13.6046,13.6245,95700.0
2006-01-04 11:50:00,20.51,20.52,20.46,20.46,111000.0,13.6179,13.6245,13.5847,13.5847,111000.0
2006-01-04 11:55:00,20.46,20.48,20.43,20.46,161600.0,13.5847,13.5979,13.5647,13.5847,161600.0
2006-01-04 12:00:00,20.46,20.48,20.44,20.47,76500.0,13.5847,13.5979,13.5714,13.5913,76500.0
2006-01-04 12:05:00,20.47,20.47,20.38,20.46,80100.0,13.5913,13.5913,13.5316,13.5847,80100.0
2006-01-04 12:10:00,20.46,20.48,20.45,20.48,33300.0,13.5847,13.5979,13.578,13.5979,33300.0
2006-01-04 12:15:00,20.48,20.5,20.45,20.45,126500.0,13.5979,13.6112,13.578,13.578,126500.0
2006-01-04 12:20:00,20.44,20.46,20.42,20.43,65200.0,13.5714,13.5847,13.5581,13.5647,65200.0
2006-01-04 12:25:00,20.44,20.44,20.35,20.41,71700.0,13.5714,13.5714,13.5116,13.5515,71700.0
2006-01-04 12:30:00,20.41,20.42,20.35,20.36,86300.0,13.5515,13.5581,13.5116,13.5183,86300.0
2006-01-04 12:35:00,20.35,20.36,20.32,20.35,82700.0,13.5116,13.5183,13.4917,13.5116,82700.0
2006-01-04 12:40:00,20.35,20.37,20.34,20.37,31600.0,13.5116,13.5249,13.505,13.5249,31600.0
2006-01-04 12:45:00,20.37,20.38,20.35,20.36,63400.0,13.5249,13.5316,13.5116,13.5183,63400.0
2006-01-04 12:50:00,20.37,20.4,20.36,20.39,25400.0,13.5249,13.5448,13.5183,13.5382,25400.0
2006-01-04 12:55:00,20.39,20.43,20.39,20.41,58800.0,13.5382,13.5647,13.5382,13.5515,58800.0
2006-01-04 13:00:00,20.41,20.41,20.37,20.39,115700.0,13.5515,13.5515,13.5249,13.5382,115700.0
2006-01-04 13:05:00,20.38,20.4,20.36,20.37,61100.0,13.5316,13.5448,13.5183,13.5249,61100.0
2006-01-04 13:10:00,20.37,20.4,20.35,20.38,161900.0,13.5249,13.5448,13.5116,13.5316,161900.0
2006-01-04 13:15:00,20.38,20.42,20.37,20.4,82900.0,13.5316,13.5581,13.5249,13.5448,82900.0
2006-01-04 13:20:00,20.4,20.44,20.4,20.44,39800.0,13.5448,13.5714,13.5448,13.5714,39800.0
2006-01-04 13:25:00,20.44,20.45,20.42,20.43,51400.0,13.5714,13.578,13.5581,13.5647,51400.0
2006-01-04 13:30:00,20.44,20.46,20.41,20.41,58200.0,13.5714,13.5847,13.5515,13.5515,58200.0
2006-01-04 13:35:00,20.41,20.46,20.39,20.45,82000.0,13.5515,13.5847,13.5382,13.578,82000.0
2006-01-04 13:40:00,20.45,20.5,20.44,20.49,75100.0,13.578,13.6112,13.5714,13.6046,75100.0
2006-01-04 13:45:00,20.5,20.53,20.49,20.52,49500.0,13.6112,13.6311,13.6046,13.6245,49500.0
2006-01-04 13:50:00,20.53,20.55,20.5,20.54,87200.0,13.6311,13.6444,13.6112,13.6378,87200.0
2006-01-04 13:55:00,20.54,20.56,20.53,20.56,78100.0,13.6378,13.6511,13.6311,13.6511,78100.0
2006-01-04 14:00:00,20.56,20.6,20.55,20.59,144100.0,13.6511,13.6776,13.6444,13.671,144100.0
2006-01-04 14:05:00,20.59,20.63,20.58,20.61,149800.0,13.671,13.6975,13.6643,13.6843,149800.0
2006-01-04 14:10:00,20.61,20.63,20.57,20.58,200300.0,13.6843,13.6975,13.6577,13.6643,200300.0
2006-01-04 14:15:00,20.6,20.6,20.54,20.56,154900.0,13.6776,13.6776,13.6378,13.6511,154900.0
2006-01-04 14:20:00,20.57,20.63,20.56,20.61,66100.0,13.6577,13.6975,13.6511,13.6843,66100.0
2006-01-04 14:25:00,20.61,20.62,20.6,20.62,82000.0,13.6843,13.6909,13.6776,13.6909,82000.0
2006-01-04 14:30:00,20.62,20.63,20.61,20.63,31600.0,13.6909,13.6975,13.6843,13.6975,31600.0
2006-01-04 14:35:00,20.63,20.69,20.63,20.67,110500.0,13.6975,13.7374,13.6975,13.7241,110500.0
2006-01-04 14:40:00,20.67,20.68,20.62,20.67,69700.0,13.7241,13.7307,13.6909,13.7241,69700.0
2006-01-04 14:45:00,20.67,20.68,20.65,20.67,51600.0,13.7241,13.7307,13.7108,13.7241,51600.0
2006-01-04 14:50:00,20.68,20.69,20.65,20.69,113000.0,13.7307,13.7374,13.7108,13.7374,113000.0
2006-01-04 14:55:00,20.68,20.69,20.66,20.68,43900.0,13.7307,13.7374,13.7175,13.7307,43900.0
2006-01-04 15:00:00,20.68,20.75,20.67,20.72,185700.0,13.7307,13.7772,13.7241,13.7573,185700.0
2006-01-04 15:05:00,20.72,20.77,20.72,20.75,145200.0,13.7573,13.7905,13.7573,13.7772,145200.0
2006-01-04 15:10:00,20.75,20.76,20.72,20.72,88700.0,13.7772,13.7839,13.7573,13.7573,88700.0
2006-01-04 15:15:00,20.72,20.74,20.66,20.69,96600.0,13.7573,13.7706,13.7175,13.7374,96600.0
2006-01-04 15:20:00,20.7,20.78,20.7,20.78,151400.0,13.744,13.7971,13.744,13.7971,151400.0
2006-01-04 15:25:00,20.77,20.84,20.76,20.79,173700.0,13.7905,13.837,13.7839,13.8038,173700.0
2006-01-04 15:30:00,20.78,20.79,20.75,20.76,97200.0,13.7971,13.8038,13.7772,13.7839,97200.0
2006-01-04 15:35:00,20.77,20.8,20.76,20.79,148600.0,13.7905,13.8104,13.7839,13.8038,148600.0
2006-01-04 15:40:00,20.79,20.79,20.75,20.76,198800.0,13.8038,13.8038,13.7772,13.7839,198800.0
2006-01-04 15:45:00,20.75,20.82,20.72,20.81,386200.0,13.7772,13.8237,13.7573,13.8171,386200.0
2006-01-04 15:50:00,20.82,20.85,20.8,20.85,411200.0,13.8237,13.8436,13.8104,13.8436,411200.0
2006-01-04 15:55:00,20.84,20.85,20.8,20.83,361200.0,13.837,13.8436,13.8104,13.8303,361200.0
2006-01-05 09:30:00,20.83,20.84,20.77,20.8,291300.0,13.8303,13.837,13.7905,13.8104,291300.0
2006-01-05 09:35:00,20.8,20.8,20.67,20.77,138900.0,13.8104,13.8104,13.7241,13.7905,138900.0
2006-01-05 09:40:00,20.76,20.77,20.67,20.67,186200.0,13.7839,13.7905,13.7241,13.7241,186200.0
2006-01-05 09:45:00,20.66,20.73,20.64,20.72,297100.0,13.7175,13.7639,13.7042,13.7573,297100.0
2006-01-05 09:50:00,20.72,20.77,20.71,20.72,184200.0,13.7573,13.7905,13.7507,13.7573,184200.0
2006-01-05 09:55:00,20.71,20.71,20.63,20.67,95700.0,13.7507,13.7507,13.6975,13.7241,95700.0
2006-01-05 10:00:00,20.68,20.74,20.67,20.73,138200.0,13.7307,13.7706,13.7241,13.7639,138200.0
2006-01-05 10:05:00,20.73,20.77,20.73,20.74,120200.0,13.7639,13.7905,13.7639,13.7706,120200.0
2006-01-05 10:10:00,20.74,20.75,20.7,20.7,130900.0,13.7706,13.7772,13.744,13.744,130900.0
2006-01-05 10:15:00,20.7,20.73,20.68,20.7,110700.0,13.744,13.7639,13.7307,13.744,110700.0
2006-01-05 10:20:00,20.7,20.74,20.69,20.72,244700.0,13.744,13.7706,13.7374,13.7573,244700.0
2006-01-05 10:25:00,20.72,20.73,20.67,20.71,97700.0,13.7573,13.7639,13.7241,13.7507,97700.0
2006-01-05 10:30:00,20.71,20.73,20.68,20.73,109800.0,13.7507,13.7639,13.7307,13.7639,109800.0
2006-01-05 10:35:00,20.74,20.74,20.6,20.61,88700.0,13.7706,13.7706,13.6776,13.6843,88700.0
2006-01-05 10:40:00,20.6,20.61,20.54,20.56,123200.0,13.6776,13.6843,13.6378,13.6511,123200.0
2006-01-05 10:45:00,20.55,20.57,20.55,20.56,189300.0,13.6444,13.6577,13.6444,13.6511,189300.0
2006-01-05 10:50:00,20.56,20.59,20.54,20.55,114000.0,13.6511,13.671,13.6378,13.6444,114000.0
2006-01-05 10:55:00,20.55,20.56,20.51,20.52,81400.0,13.6444,13.6511,13.6179,13.6245,81400.0
2006-01-05 11:00:00,20.53,20.54,20.51,20.51,74200.0,13.6311,13.6378,13.6179,13.6179,74200.0
2006-01-05 11:05:00,20.52,20.56,20.51,20.54,75600.0,13.6245,13.6511,13.6179,13.6378,75600.0
2006-01-05 11:10:00,20.55,20.56,20.53,20.53,88400.0,13.6444,13.6511,13.6311,13.6311,88400.0
2006-01-05 11:15:00,20.53,20.55,20.5,20.51,164100.0,13.6311,13.6444,13.6112,13.6179,164100.0
2006-01-05 11:20:00,20.51,20.54,20.5,20.5,54900.0,13.6179,13.6378,13.6112,13.6112,54900.0
2006-01-05 11:25:00,20.51,20.59,20.45,20.46,145000.0,13.6179,13.671,13.578,13.5847,145000.0
2006-01-05 11:30:00,20.45,20.5,20.45,20.49,97800.0,13.578,13.6112,13.578,13.6046,97800.0
2006-01-05 11:35:00,20.48,20.51,20.46,20.48,105400.0,13.5979,13.6179,13.5847,13.5979,105400.0
2006-01-05 11:40:00,20.49,20.5,20.45,20.46,38600.0,13.6046,13.6112,13.578,13.5847,38600.0
2006-01-05 11:45:00,20.46,20.5,20.45,20.49,61200.0,13.5847,13.6112,13.578,13.6046,61200.0
2006-01-05 11:50:00,20.49,20.54,20.49,20.54,60900.0,13.6046,13.6378,13.6046,13.6378,60900.0
2006-01-05 11:55:00,20.54,20.56,20.52,20.55,162300.0,13.6378,13.6511,13.6245,13.6444,162300.0
2006-01-05 12:00:00,20.55,20.56,20.53,20.55,67500.0,13.6444,13.6511,13.6311,13.6444,67500.0
2006-01-05 12:05:00,20.55,20.55,20.53,20.54,63700.0,13.6444,13.6444,13.6311,13.6378,63700.0
2006-01-05 12:10:00,20.53,20.54,20.51,20.52,43400.0,13.6311,13.6378,13.6179,13.6245,43400.0
2006-01-05 12:15:00,20.52,20.54,20.5,20.52,75300.0,13.6245,13.6378,13.6112,13.6245,75300.0
2006-01-05 12:20:00,20.51,20.63,20.51,20.54,84600.0,13.6179,13.6975,13.6179,13.6378,84600.0
2006-01-05 12:25:00,20.54,20.54,20.51,20.51,39900.0,13.6378,13.6378,13.6179,13.6179,39900.0
2006-01-05 12:30:00,20.53,20.54,20.51,20.51,30800.0,13.6311,13.6378,13.6179,13.6179,30800.0
2006-01-05 12:35:00,20.51,20.53,20.49,20.49,150200.0,13.6179,13.6311,13.6046,13.6046,150200.0
2006-01-05 12:40:00,20.5,20.5,20.48,20.48,181200.0,13.6112,13.6112,13.5979,13.5979,181200.0
2006-01-05 12:45:00,20.49,20.49,20.43,20.47,102700.0,13.6046,13.6046,13.5647,13.5913,102700.0
2006-01-05 12:50:00,20.47,20.49,20.47,20.47,54700.0,13.5913,13.6046,13.5913,13.5913,54700.0
2006-01-05 12:55:00,20.47,20.57,20.46,20.48,81300.0,13.5913,13.6577,13.5847,13.5979,81300.0
2006-01-05 13:00:00,20.49,20.49,20.46,20.47,62200.0,13.6046,13.6046,13.5847,13.5913,62200.0
2006-01-05 13:05:00,20.47,20.53,20.47,20.53,159300.0,13.5913,13.6311,13.5913,13.6311,159300.0
2006-01-05 13:10:00,20.52,20.52,20.48,20.48,90400.0,13.6245,13.6245,13.5979,13.5979,90400.0
2006-01-05 13:15:00,20.48,20.49,20.47,20.48,106300.0,13.5979,13.6046,13.5913,13.5979,106300.0
2006-01-05 13:20:00,20.49,20.49,20.47,20.48,19800.0,13.6046,13.6046,13.5913,13.5979,19800.0
2006-01-05 13:25:00,20.48,20.5,20.48,20.49,36900.0,13.5979,13.6112,13.5979,13.6046,36900.0
2006-01-05 13:30:00,20.48,20.49,20.47,20.47,45000.0,13.5979,13.6046,13.5913,13.5913,45000.0
2006-01-05 13:35:00,20.48,20.48,20.45,20.45,56600.0,13.5979,13.5979,13.578,13.578,56600.0
2006-01-05 13:40:00,20.45,20.47,20.44,20.46,70900.0,13.578,13.5913,13.5714,13.5847,70900.0
2006-01-05 13:45:00,20.46,20.47,20.45,20.46,65600.0,13.5847,13.5913,13.578,13.5847,65600.0
2006-01-05 13:50:00,20.46,20.47,20.44,20.47,34500.0,13.5847,13.5913,13.5714,13.5913,34500.0
2006-01-05 13:55:00,20.47,20.49,20.46,20.47,73700.0,13.5913,13.6046,13.5847,13.5913,73700.0
2006-01-05 14:00:00,20.47,20.51,20.46,20.51,64600.0,13.5913,13.6179,13.5847,13.6179,64600.0
2006-01-05 14:05:00,20.51,20.52,20.47,20.47,61200.0,13.6179,13.6245,13.5913,13.5913,61200.0
2006-01-05 14:10:00,20.48,20.48,20.46,20.48,71700.0,13.5979,13.5979,13.5847,13.5979,71700.0
2006-01-05 14:15:00,20.48,20.48,20.47,20.47,41900.0,13.5979,13.5979,13.5913,13.5913,41900.0
2006-01-05 14:20:00,20.47,20.5,20.47,20.47,63000.0,13.5913,13.6112,13.5913,13.5913,63000.0
2006-01-05 14:25:00,20.47,20.48,20.42,20.42,59800.0,13.5913,13.5979,13.5581,13.5581,59800.0
2006-01-05 14:30:00,20.42,20.45,20.41,20.45,56400.0,13.5581,13.578,13.5515,13.578,56400.0
2006-01-05 14:35:00,20.44,20.48,20.44,20.45,57800.0,13.5714,13.5979,13.5714,13.578,57800.0
2006-01-05 14:40:00,20.45,20.46,20.43,20.44,48100.0,13.578,13.5847,13.5647,13.5714,48100.0
2006-01-05 14:45:00,20.43,20.49,20.4,20.47,73100.0,13.5647,13.6046,13.5448,13.5913,73100.0
2006-01-05 14:50:00,20.48,20.49,20.45,20.46,49100.0,13.5979,13.6046,13.578,13.5847,49100.0
2006-01-05 14:55:00,20.45,20.48,20.45,20.48,49900.0,13.578,13.5979,13.578,13.5979,49900.0
2006-01-05 15:00:00,20.48,20.5,20.47,20.5,100800.0,13.5979,13.6112,13.5913,13.6112,100800.0
2006-01-05 15:05:00,20.5,20.52,20.5,20.51,49500.0,13.6112,13.6245,13.6112,13.6179,49500.0
2006-01-05 15:10:00,20.5,20.51,20.49,20.5,59200.0,13.6112,13.6179,13.6046,13.6112,59200.0
2006-01-05 15:15:00,20.49,20.5,20.45,20.46,83000.0,13.6046,13.6112,13.578,13.5847,83000.0
2006-01-05 15:20:00,20.46,20.57,20.45,20.45,106700.0,13.5847,13.6577,13.578,13.578,106700.0
2006-01-05 15:25:00,20.46,20.48,20.46,20.48,48700.0,13.5847,13.5979,13.5847,13.5979,48700.0
2006-01-05 15:30:00,20.47,20.49,20.47,20.48,101200.0,13.5913,13.6046,13.5913,13.5979,101200.0
2006-01-05 15:35:00,20.48,20.61,20.48,20.49,210800.0,13.5979,13.6843,13.5979,13.6046,210800.0
2006-01-05 15:40:00,20.48,20.5,20.47,20.48,185300.0,13.5979,13.6112,13.5913,13.5979,185300.0
2006-01-05 15:45:00,20.48,20.5,20.47,20.47,142800.0,13.5979,13.6112,13.5913,13.5913,142800.0
2006-01-05 15:50:00,20.47,20.56,20.44,20.49,245400.0,13.5913,13.6511,13.5714,13.6046,245400.0
2006-01-05 15:55:00,20.5,20.51,20.49,20.5,154300.0,13.6112,13.6179,13.6046,13.6112,154300.0
2006-01-06 09:30:00,20.79,20.98,20.79,20.95,431600.0,13.8038,13.9299,13.8038,13.91,431600.0
2006-01-06 09:35:00,20.94,20.97,20.8,20.82,138700.0,13.9034,13.9233,13.8104,13.8237,138700.0
2006-01-06 09:40:00,20.83,20.95,20.82,20.87,143100.0,13.8303,13.91,13.8237,13.8569,143100.0
2006-01-06 09:45:00,20.87,20.9,20.77,20.87,190500.0,13.8569,13.8768,13.7905,13.8569,190500.0
2006-01-06 09:50:00,20.86,20.91,20.85,20.89,81100.0,13.8503,13.8835,13.8436,13.8702,81100.0
2006-01-06 09:55:00,20.89,20.89,20.85,20.89,65200.0,13.8702,13.8702,13.8436,13.8702,65200.0
2006-01-06 10:00:00,20.88,20.88,20.75,20.76,103300.0,13.8635,13.8635,13.7772,13.7839,103300.0
2006-01-06 10:05:00,20.78,20.88,20.76,20.85,110300.0,13.7971,13.8635,13.7839,13.8436,110300.0
2006-01-06 10:10:00,20.86,20.89,20.85,20.89,65500.0,13.8503,13.8702,13.8436,13.8702,65500.0
2006-01-06 10:15:00,20.89,20.89,20.81,20.82,106000.0,13.8702,13.8702,13.8171,13.8237,106000.0
2006-01-06 10:20:00,20.82,20.84,20.81,20.83,61500.0,13.8237,13.837,13.8171,13.8303,61500.0
2006-01-06 10:25:00,20.83,20.84,20.8,20.83,107100.0,13.8303,13.837,13.8104,13.8303,107100.0
2006-01-06 10:30:00,20.82,20.88,20.77,20.85,387900.0,13.8237,13.8635,13.7905,13.8436,387900.0
2006-01-06 10:35:00,20.84,20.85,20.82,20.84,64600.0,13.837,13.8436,13.8237,13.837,64600.0
2006-01-06 10:40:00,20.85,20.87,20.83,20.83,66400.0,13.8436,13.8569,13.8303,13.8303,66400.0
2006-01-06 10:45:00,20.83,20.86,20.81,20.86,140100.0,13.8303,13.8503,13.8171,13.8503,140100.0
2006-01-06 10:50:00,20.85,20.87,20.85,20.86,46400.0,13.8436,13.8569,13.8436,13.8503,46400.0
2006-01-06 10:55:00,20.86,20.87,20.81,20.86,92300.0,13.8503,13.8569,13.8171,13.8503,92300.0
2006-01-06 11:00:00,20.85,20.86,20.79,20.8,74000.0,13.8436,13.8503,13.8038,13.8104,74000.0
2006-01-06 11:05:00,20.81,20.85,20.81,20.83,51500.0,13.8171,13.8436,13.8171,13.8303,51500.0
2006-01-06 11:10:00,20.84,20.86,20.83,20.84,86000.0,13.837,13.8503,13.8303,13.837,86000.0
2006-01-06 11:15:00,20.84,20.87,20.84,20.86,106200.0,13.837,13.8569,13.837,13.8503,106200.0
2006-01-06 11:20:00,20.87,20.9,20.86,20.88,64700.0,13.8569,13.8768,13.8503,13.8635,64700.0
2006-01-06 11:25:00,20.87,20.9,20.87,20.88,46200.0,13.8569,13.8768,13.8569,13.8635,46200.0
2006-01-06 11:30:00,20.88,20.89,20.87,20.89,46600.0,13.8635,13.8702,13.8569,13.8702,46600.0
2006-01-06 11:35:00,20.89,20.92,20.8,20.91,130100.0,13.8702,13.8901,13.8104,13.8835,130100.0
2006-01-06 11:40:00,20.9,20.91,20.89,20.91,72600.0,13.8768,13.8835,13.8702,13.8835,72600.0
2006-01-06 11:45:00,20.91,20.95,20.9,20.93,101100.0,13.8835,13.91,13.8768,13.8967,101100.0
2006-01-06 11:50:00,20.93,20.95,20.93,20.94,62000.0,13.8967,13.91,13.8967,13.9034,62000.0
2006-01-06 11:55:00,20.94,20.94,20.91,20.94,84200.0,13.9034,13.9034,13.8835,13.9034,84200.0
2006-01-06 12:00:00,20.95,20.97,20.94,20.97,98900.0,13.91,13.9233,13.9034,13.9233,98900.0
2006-01-06 12:05:00,20.97,20.97,20.93,20.95,73200.0,13.9233,13.9233,13.8967,13.91,73200.0
2006-01-06 12:10:00,20.95,20.96,20.94,20.95,48400.0,13.91,13.9166,13.9034,13.91,48400.0
2006-01-06 12:15:00,20.95,20.95,20.92,20.92,45200.0,13.91,13.91,13.8901,13.8901,45200.0
2006-01-06 12:20:00,20.93,20.94,20.92,20.94,38100.0,13.8967,13.9034,13.8901,13.9034,38100.0
2006-01-06 12:25:00,20.94,20.94,20.92,20.93,48000.0,13.9034,13.9034,13.8901,13.8967,48000.0
2006-01-06 12:30:00,20.93,20.97,20.92,20.97,109800.0,13.8967,13.9233,13.8901,13.9233,109800.0
2006-01-06 12:35:00,20.97,20.99,20.86,20.99,140000.0,13.9233,13.9366,13.8503,13.9366,140000.0
2006-01-06 12:40:00,20.99,21.0,20.98,20.98,76600.0,13.9366,13.9432,13.9299,13.9299,76600.0
2006-01-06 12:45:00,20.98,21.0,20.97,21.0,107900.0,13.9299,13.9432,13.9233,13.9432,107900.0
2006-01-06 12:50:00,20.99,21.0,20.99,21.0,197300.0,13.9366,13.9432,13.9366,13.9432,197300.0
2006-01-06 12:55:00,21.0,21.0,20.92,20.95,98800.0,13.9432,13.9432,13.8901,13.91,98800.0
2006-01-06 13:00:00,20.96,20.97,20.95,20.97,48100.0,13.9166,13.9233,13.91,13.9233,48100.0
2006-01-06 13:05:00,20.96,20.97,20.93,20.95,64400.0,13.9166,13.9233,13.8967,13.91,64400.0
2006-01-06 13:10:00,20.95,20.95,20.87,20.92,63100.0,13.91,13.91,13.8569,13.8901,63100.0
2006-01-06 13:15:00,20.92,20.96,20.91,20.93,53900.0,13.8901,13.9166,13.8835,13.8967,53900.0
2006-01-06 13:20:00,20.93,20.96,20.89,20.95,62000.0,13.8967,13.9166,13.8702,13.91,62000.0
2006-01-06 13:25:00,20.95,20.96,20.93,20.93,51200.0,13.91,13.9166,13.8967,13.8967,51200.0
2006-01-06 13:30:00,20.93,20.95,20.92,20.95,39100.0,13.8967,13.91,13.8901,13.91,39100.0
2006-01-06 13:35:00,20.95,20.96,20.93,20.95,59200.0,13.91,13.9166,13.8967,13.91,59200.0
2006-01-06 13:40:00,20.95,20.95,20.92,20.92,39500.0,13.91,13.91,13.8901,13.8901,39500.0
2006-01-06 13:45:00,20.93,20.95,20.92,20.95,94200.0,13.8967,13.91,13.8901,13.91,94200.0
2006-01-06 13:50:00,20.95,20.95,20.94,20.95,61000.0,13.91,13.91,13.9034,13.91,61000.0
2006-01-06 13:55:00,20.95,20.95,20.94,20.95,368700.0,13.91,13.91,13.9034,13.91,368700.0
2006-01-06 14:00:00,20.95,21.0,20.94,20.99,230700.0,13.91,13.9432,13.9034,13.9366,230700.0
2006-01-06 14:05:00,20.99,21.0,20.98,20.99,68800.0,13.9366,13.9432,13.9299,13.9366,68800.0
2006-01-06 14:10:00,20.99,21.02,20.98,21.01,251000.0,13.9366,13.9565,13.9299,13.9498,251000.0
2006-01-06 14:15:00,21.01,21.05,21.0,21.03,107700.0,13.9498,13.9764,13.9432,13.9631,107700.0
2006-01-06 14:20:00,21.04,21.05,20.99,21.0,86000.0,13.9698,13.9764,13.9366,13.9432,86000.0
2006-01-06 14:25:00,21.0,21.02,20.99,21.0,97600.0,13.9432,13.9565,13.9366,13.9432,97600.0
2006-01-06 14:30:00,20.99,21.04,20.99,21.04,124000.0,13.9366,13.9698,13.9366,13.9698,124000.0
2006-01-06 14:35:00,21.03,21.04,21.01,21.01,60600.0,13.9631,13.9698,13.9498,13.9498,60600.0
2006-01-06 14:40:00,21.02,21.05,21.01,21.05,58600.0,13.9565,13.9764,13.9498,13.9764,58600.0
2006-01-06 14:45:00,21.05,21.08,21.04,21.08,86800.0,13.9764,13.9963,13.9698,13.9963,86800.0
2006-01-06 14:50:00,21.08,21.1,21.08,21.08,52400.0,13.9963,14.0096,13.9963,13.9963,52400.0
2006-01-06 14:55:00,21.08,21.12,21.08,21.12,104000.0,13.9963,14.0229,13.9963,14.0229,104000.0
2006-01-06 15:00:00,21.11,21.14,21.1,21.11,85100.0,14.0162,14.0362,14.0096,14.0162,85100.0
2006-01-06 15:05:00,21.11,21.18,21.11,21.16,128200.0,14.0162,14.0627,14.0162,14.0494,128200.0
2006-01-06 15:10:00,21.15,21.21,21.15,21.21,149100.0,14.0428,14.0826,14.0428,14.0826,149100.0
2006-01-06 15:15:00,21.21,21.24,21.2,21.2,231900.0,14.0826,14.1026,14.076,14.076,231900.0
2006-01-06 15:20:00,21.2,21.28,21.2,21.27,280900.0,14.076,14.1291,14.076,14.1225,280900.0
2006-01-06 15:25:00,21.27,21.29,21.24,21.29,203800.0,14.1225,14.1358,14.1026,14.1358,203800.0
2006-01-06 15:30:00,21.28,21.32,21.28,21.28,224600.0,14.1291,14.1557,14.1291,14.1291,224600.0
2006-01-06 15:35:00,21.28,21.34,21.25,21.26,230800.0,14.1291,14.169,14.1092,14.1158,230800.0
2006-01-06 15:40:00,21.25,21.31,21.25,21.3,253600.0,14.1092,14.149,14.1092,14.1424,253600.0
2006-01-06 15:45:00,21.3,21.3,21.25,21.25,161900.0,14.1424,14.1424,14.1092,14.1092,161900.0
2006-01-06 15:50:00,21.26,21.28,21.22,21.23,190100.0,14.1158,14.1291,14.0893,14.0959,190100.0
2006-01-06 15:55:00,21.23,21.26,21.2,21.21,418200.0,14.0959,14.1158,14.076,14.0826,418200.0
2006-01-09 09:30:00,21.21,21.28,21.21,21.27,281800.0,14.0826,14.1291,14.0826,14.1225,281800.0
2006-01-09 09:35:00,21.26,21.28,21.24,21.25,155000.0,14.1158,14.1291,14.1026,14.1092,155000.0
2006-01-09 09:40:00,21.27,21.35,21.25,21.3,171700.0,14.1225,14.1756,14.1092,14.1424,171700.0
2006-01-09 09:45:00,21.3,21.43,21.3,21.42,113500.0,14.1424,14.2287,14.1424,14.2221,113500.0
2006-01-09 09:50:00,21.43,21.48,21.42,21.46,169200.0,14.2287,14.2619,14.2221,14.2486,169200.0
2006-01-09 09:55:00,21.45,21.49,21.45,21.49,174200.0,14.242,14.2685,14.242,14.2685,174200.0
2006-01-09 10:00:00,21.48,21.53,21.46,21.53,703200.0,14.2619,14.2951,14.2486,14.2951,703200.0
2006-01-09 10:05:00,21.52,21.66,21.51,21.65,460800.0,14.2885,14.3814,14.2818,14.3748,460800.0
2006-01-09 10:10:00,21.66,21.84,21.6,21.75,699700.0,14.3814,14.5009,14.3416,14.4412,699700.0
2006-01-09 10:15:00,21.75,21.85,21.7,21.83,365700.0,14.4412,14.5076,14.408,14.4943,365700.0
2006-01-09 10:20:00,21.83,21.84,21.75,21.78,211400.0,14.4943,14.5009,14.4412,14.4611,211400.0
2006-01-09 10:25:00,21.79,21.86,21.78,21.84,626400.0,14.4677,14.5142,14.4611,14.5009,626400.0
2006-01-09 10:30:00,21.84,21.88,21.83,21.85,150500.0,14.5009,14.5275,14.4943,14.5076,150500.0
2006-01-09 10:35:00,21.84,21.95,21.84,21.93,319600.0,14.5009,14.574,14.5009,14.5607,319600.0
2006-01-09 10:40:00,21.93,21.99,21.93,21.99,306300.0,14.5607,14.6005,14.5607,14.6005,306300.0
2006-01-09 10:45:00,21.99,22.01,21.96,22.0,515400.0,14.6005,14.6138,14.5806,14.6072,515400.0
2006-01-09 10:50:00,22.0,22.04,21.97,22.01,884000.0,14.6072,14.6337,14.5873,14.6138,884000.0
2006-01-09 10:55:00,22.0,22.03,21.91,21.95,354400.0,14.6072,14.6271,14.5474,14.574,354400.0
2006-01-09 11:00:00,21.95,22.02,21.95,22.01,212500.0,14.574,14.6204,14.574,14.6138,212500.0
2006-01-09 11:05:00,22.01,22.02,21.98,21.98,138700.0,14.6138,14.6204,14.5939,14.5939,138700.0
2006-01-09 11:10:00,21.98,22.0,21.93,21.97,108100.0,14.5939,14.6072,14.5607,14.5873,108100.0
2006-01-09 11:15:00,21.97,21.98,21.95,21.96,130500.0,14.5873,14.5939,14.574,14.5806,130500.0
2006-01-09 11:20:00,21.96,22.15,21.96,22.13,389600.0,14.5806,14.7068,14.5806,14.6935,389600.0
2006-01-09 11:25:00,22.13,22.27,22.1,22.2,677900.0,14.6935,14.7864,14.6736,14.74,677900.0
2006-01-09 11:30:00,22.19,22.24,22.13,22.14,501700.0,14.7333,14.7665,14.6935,14.7001,501700.0
2006-01-09 11:35:00,22.14,22.2,22.08,22.1,253900.0,14.7001,14.74,14.6603,14.6736,253900.0
2006-01-09 11:40:00,22.11,22.16,22.09,22.14,251800.0,14.6802,14.7134,14.6669,14.7001,251800.0
2006-01-09 11:45:00,22.14,22.16,22.1,22.12,216500.0,14.7001,14.7134,14.6736,14.6868,216500.0
2006-01-09 11:50:00,22.1,22.18,22.1,22.15,213500.0,14.6736,14.7267,14.6736,14.7068,213500.0
2006-01-09 11:55:00,22.15,22.2,22.14,22.2,173500.0,14.7068,14.74,14.7001,14.74,173500.0
2006-01-09 12:00:00,22.2,22.21,22.14,22.17,169700.0,14.74,14.7466,14.7001,14.72,169700.0
2006-01-09 12:05:00,22.17,22.31,22.17,22.31,319400.0,14.72,14.813,14.72,14.813,319400.0
2006-01-09 12:10:00,22.3,22.61,22.25,22.59,811000.0,14.8064,15.0122,14.7732,14.9989,811000.0
2006-01-09 12:15:00,22.6,22.74,22.51,22.65,561500.0,15.0055,15.0985,14.9458,15.0387,561500.0
2006-01-09 12:20:00,22.62,22.71,22.6,22.68,755300.0,15.0188,15.0786,15.0055,15.0587,755300.0
2006-01-09 12:25:00,22.68,22.68,22.6,22.64,499000.0,15.0587,15.0587,15.0055,15.0321,499000.0
2006-01-09 12:30:00,22.65,22.69,22.52,22.57,270500.0,15.0387,15.0653,14.9524,14.9856,270500.0
2006-01-09 12:35:00,22.57,22.57,22.43,22.47,255100.0,14.9856,14.9856,14.8927,14.9192,255100.0
2006-01-09 12:40:00,22.47,22.54,22.46,22.54,191300.0,14.9192,14.9657,14.9126,14.9657,191300.0
2006-01-09 12:45:00,22.53,22.58,22.48,22.51,192400.0,14.9591,14.9923,14.9259,14.9458,192400.0
2006-01-09 12:50:00,22.51,22.52,22.44,22.45,245300.0,14.9458,14.9524,14.8993,14.906,245300.0
2006-01-09 12:55:00,22.45,22.47,22.4,22.42,182200.0,14.906,14.9192,14.8728,14.886,182200.0
2006-01-09 13:00:00,22.42,22.46,22.38,22.44,162600.0,14.886,14.9126,14.8595,14.8993,162600.0
2006-01-09 13:05:00,22.43,22.44,22.28,22.35,220100.0,14.8927,14.8993,14.7931,14.8396,220100.0
2006-01-09 13:10:00,22.35,22.35,22.3,22.31,628600.0,14.8396,14.8396,14.8064,14.813,628600.0
2006-01-09 13:15:00,22.3,22.32,22.21,22.23,177300.0,14.8064,14.8196,14.7466,14.7599,177300.0
2006-01-09 13:20:00,22.22,22.32,22.22,22.31,116400.0,14.7532,14.8196,14.7532,14.813,116400.0
2006-01-09 13:25:00,22.32,22.32,22.27,22.27,90400.0,14.8196,14.8196,14.7864,14.7864,90400.0
2006-01-09 13:30:00,22.27,22.31,22.27,22.3,90800.0,14.7864,14.813,14.7864,14.8064,90800.0
2006-01-09 13:35:00,22.29,22.4,22.29,22.4,146900.0,14.7997,14.8728,14.7997,14.8728,146900.0
2006-01-09 13:40:00,22.39,22.46,22.38,22.45,122700.0,14.8661,14.9126,14.8595,14.906,122700.0
2006-01-09 13:45:00,22.46,22.53,22.45,22.48,221200.0,14.9126,14.9591,14.906,14.9259,221200.0
2006-01-09 13:50:00,22.49,22.52,22.4,22.42,299700.0,14.9325,14.9524,14.8728,14.886,299700.0
2006-01-09 13:55:00,22.42,22.43,22.38,22.4,92400.0,14.886,14.8927,14.8595,14.8728,92400.0
2006-01-09 14:00:00,22.39,22.42,22.37,22.4,95000.0,14.8661,14.886,14.8528,14.8728,95000.0
2006-01-09 14:05:00,22.4,22.45,22.4,22.43,116700.0,14.8728,14.906,14.8728,14.8927,116700.0
2006-01-09 14:10:00,22.43,22.46,22.4,22.42,146900.0,14.8927,14.9126,14.8728,14.886,146900.0
2006-01-09 14:15:00,22.42,22.46,22.4,22.43,151300.0,14.886,14.9126,14.8728,14.8927,151300.0
2006-01-09 14:20:00,22.43,22.43,22.38,22.41,117300.0,14.8927,14.8927,14.8595,14.8794,117300.0
2006-01-09 14:25:00,22.4,22.41,22.31,22.32,102300.0,14.8728,14.8794,14.813,14.8196,102300.0
2006-01-09 14:30:00,22.31,22.31,22.22,22.24,137600.0,14.813,14.813,14.7532,14.7665,137600.0
2006-01-09 14:35:00,22.24,22.29,22.22,22.28,150900.0,14.7665,14.7997,14.7532,14.7931,150900.0
2006-01-09 14:40:00,22.27,22.28,22.23,22.24,117200.0,14.7864,14.7931,14.7599,14.7665,117200.0
2006-01-09 14:45:00,22.23,22.25,22.18,22.2,208100.0,14.7599,14.7732,14.7267,14.74,208100.0
2006-01-09 14:50:00,22.19,22.2,22.1,22.16,145300.0,14.7333,14.74,14.6736,14.7134,145300.0
2006-01-09 14:55:00,22.15,22.25,22.15,22.25,122100.0,14.7068,14.7732,14.7068,14.7732,122100.0
2006-01-09 15:00:00,22.25,22.27,22.24,22.26,145900.0,14.7732,14.7864,14.7665,14.7798,145900.0
2006-01-09 15:05:00,22.25,22.26,22.21,22.22,424300.0,14.7732,14.7798,14.7466,14.7532,424300.0
2006-01-09 15:10:00,22.22,22.28,22.21,22.25,115800.0,14.7532,14.7931,14.7466,14.7732,115800.0
2006-01-09 15:15:00,22.24,22.25,22.22,22.23,84600.0,14.7665,14.7732,14.7532,14.7599,84600.0
2006-01-09 15:20:00,22.24,22.29,22.23,22.26,187800.0,14.7665,14.7997,14.7599,14.7798,187800.0
2006-01-09 15:25:00,22.26,22.28,22.22,22.27,171800.0,14.7798,14.7931,14.7532,14.7864,171800.0
2006-01-09 15:30:00,22.26,22.32,22.24,22.31,134900.0,14.7798,14.8196,14.7665,14.813,134900.0
2006-01-09 15:35:00,22.31,22.44,22.2,22.41,244900.0,14.813,14.8993,14.74,14.8794,244900.0
2006-01-09 15:40:00,22.41,22.42,22.38,22.38,207600.0,14.8794,14.886,14.8595,14.8595,207600.0
2006-01-09 15:45:00,22.39,22.5,22.39,22.49,311000.0,14.8661,14.9392,14.8661,14.9325,311000.0
2006-01-09 15:50:00,22.49,22.54,22.48,22.52,453500.0,14.9325,14.9657,14.9259,14.9524,453500.0
2006-01-09 15:55:00,22.51,22.54,22.5,22.53,425000.0,14.9458,14.9657,14.9392,14.9591,425000.0
2006-01-10 09:30:00,22.5,22.56,22.35,22.55,921100.0,14.9392,14.979,14.8396,14.9723,921100.0
2006-01-10 09:35:00,22.6,22.65,22.54,22.62,266500.0,15.0055,15.0387,14.9657,15.0188,266500.0
2006-01-10 09:40:00,22.62,22.75,22.59,22.74,328800.0,15.0188,15.1051,14.9989,15.0985,328800.0
2006-01-10 09:45:00,22.75,22.9,22.73,22.9,482700.0,15.1051,15.2047,15.0919,15.2047,482700.0
2006-01-10 09:50:00,22.9,22.98,22.85,22.88,580900.0,15.2047,15.2579,15.1715,15.1915,580900.0
2006-01-10 09:55:00,22.91,22.98,22.89,22.95,352100.0,15.2114,15.2579,15.1981,15.2379,352100.0
2006-01-10 10:00:00,22.97,23.0,22.93,22.96,331500.0,15.2512,15.2711,15.2247,15.2446,331500.0
2006-01-10 10:05:00,22.96,22.96,22.84,22.9,595600.0,15.2446,15.2446,15.1649,15.2047,595600.0
2006-01-10 10:10:00,22.89,22.94,22.84,22.84,151600.0,15.1981,15.2313,15.1649,15.1649,151600.0
2006-01-10 10:15:00,22.84,22.91,22.78,22.88,315200.0,15.1649,15.2114,15.1251,15.1915,315200.0
2006-01-10 10:20:00,22.89,22.89,22.83,22.87,117100.0,15.1981,15.1981,15.1583,15.1848,117100.0
2006-01-10 10:25:00,22.86,22.99,22.86,22.98,224100.0,15.1782,15.2645,15.1782,15.2579,224100.0
2006-01-10 10:30:00,22.98,23.14,22.97,23.14,658100.0,15.2579,15.3641,15.2512,15.3641,658100.0
2006-01-10 10:35:00,23.14,23.38,23.11,23.36,706300.0,15.3641,15.5234,15.3442,15.5102,706300.0
2006-01-10 10:40:00,23.27,23.35,23.16,23.19,368000.0,15.4504,15.5035,15.3774,15.3973,368000.0
2006-01-10 10:45:00,23.19,23.21,23.07,23.12,250900.0,15.3973,15.4106,15.3176,15.3508,250900.0
2006-01-10 10:50:00,23.11,23.21,23.1,23.15,204900.0,15.3442,15.4106,15.3375,15.3707,204900.0
2006-01-10 10:55:00,23.11,23.16,23.07,23.13,143200.0,15.3442,15.3774,15.3176,15.3574,143200.0
2006-01-10 11:00:00,23.12,23.13,22.91,22.95,245300.0,15.3508,15.3574,15.2114,15.2379,245300.0
2006-01-10 11:05:00,22.94,23.03,22.93,22.95,249300.0,15.2313,15.2911,15.2247,15.2379,249300.0
2006-01-10 11:10:00,22.95,23.03,22.95,22.95,185400.0,15.2379,15.2911,15.2379,15.2379,185400.0
2006-01-10 11:15:00,22.96,22.97,22.9,22.92,226200.0,15.2446,15.2512,15.2047,15.218,226200.0
2006-01-10 11:20:00,22.93,22.99,22.91,22.98,173600.0,15.2247,15.2645,15.2114,15.2579,173600.0
2006-01-10 11:25:00,22.92,22.99,22.92,22.98,178300.0,15.218,15.2645,15.218,15.2579,178300.0
2006-01-10 11:30:00,22.97,23.02,22.97,23.01,186000.0,15.2512,15.2844,15.2512,15.2778,186000.0
2006-01-10 11:35:00,23.01,23.08,23.0,23.06,186700.0,15.2778,15.3242,15.2711,15.311,186700.0
2006-01-10 11:40:00,23.06,23.2,23.06,23.2,178700.0,15.311,15.4039,15.311,15.4039,178700.0
2006-01-10 11:45:00,23.2,23.25,23.13,23.13,154400.0,15.4039,15.4371,15.3574,15.3574,154400.0
2006-01-10 11:50:00,23.13,23.13,23.03,23.08,95500.0,15.3574,15.3574,15.2911,15.3242,95500.0
2006-01-10 11:55:00,23.06,23.13,23.06,23.13,107700.0,15.311,15.3574,15.311,15.3574,107700.0
2006-01-10 12:00:00,23.12,23.15,23.1,23.14,79200.0,15.3508,15.3707,15.3375,15.3641,79200.0
2006-01-10 12:05:00,23.13,23.14,23.1,23.1,92000.0,15.3574,15.3641,15.3375,15.3375,92000.0
2006-01-10 12:10:00,23.1,23.11,23.0,23.01,246000.0,15.3375,15.3442,15.2711,15.2778,246000.0
2006-01-10 12:15:00,23.01,23.05,22.96,23.04,180000.0,15.2778,15.3043,15.2446,15.2977,180000.0
2006-01-10 12:20:00,23.04,23.08,23.03,23.06,98500.0,15.2977,15.3242,15.2911,15.311,98500.0
2006-01-10 12:25:00,23.05,23.09,23.05,23.07,145700.0,15.3043,15.3309,15.3043,15.3176,145700.0
2006-01-10 12:30:00,23.06,23.07,23.05,23.05,119300.0,15.311,15.3176,15.3043,15.3043,119300.0
2006-01-10 12:35:00,23.04,23.05,23.01,23.03,68600.0,15.2977,15.3043,15.2778,15.2911,68600.0
2006-01-10 12:40:00,23.02,23.05,23.0,23.02,126800.0,15.2844,15.3043,15.2711,15.2844,126800.0
2006-01-10 12:45:00,23.02,23.02,22.97,22.98,98800.0,15.2844,15.2844,15.2512,15.2579,98800.0
2006-01-10 12:50:00,22.98,23.01,22.95,22.96,68900.0,15.2579,15.2778,15.2379,15.2446,68900.0
2006-01-10 12:55:00,22.97,22.98,22.95,22.97,70300.0,15.2512,15.2579,15.2379,15.2512,70300.0
2006-01-10 13:00:00,22.97,22.97,22.95,22.95,49100.0,15.2512,15.2512,15.2379,15.2379,49100.0
2006-01-10 13:05:00,22.95,23.02,22.95,22.98,111700.0,15.2379,15.2844,15.2379,15.2579,111700.0
2006-01-10 13:10:00,22.97,22.99,22.96,22.97,87100.0,15.2512,15.2645,15.2446,15.2512,87100.0
2006-01-10 13:15:00,22.97,22.99,22.96,22.98,76100.0,15.2512,15.2645,15.2446,15.2579,76100.0
2006-01-10 13:20:00,22.98,23.08,22.98,23.03,120400.0,15.2579,15.3242,15.2579,15.2911,120400.0
2006-01-10 13:25:00,23.02,23.05,23.0,23.01,77900.0,15.2844,15.3043,15.2711,15.2778,77900.0
2006-01-10 13:30:00,23.02,23.02,22.98,22.98,126300.0,15.2844,15.2844,15.2579,15.2579,126300.0
2006-01-10 13:35:00,22.98,23.02,22.97,23.01,159200.0,15.2579,15.2844,15.2512,15.2778,159200.0
2006-01-10 13:40:00,23.0,23.04,22.99,23.04,87200.0,15.2711,15.2977,15.2645,15.2977,87200.0
2006-01-10 13:45:00,23.04,23.09,23.02,23.03,93000.0,15.2977,15.3309,15.2844,15.2911,93000.0
2006-01-10 13:50:00,23.03,23.04,22.99,23.0,158100.0,15.2911,15.2977,15.2645,15.2711,158100.0
2006-01-10 13:55:00,22.99,23.01,22.96,22.98,87700.0,15.2645,15.2778,15.2446,15.2579,87700.0
2006-01-10 14:00:00,22.99,23.03,22.96,23.01,323400.0,15.2645,15.2911,15.2446,15.2778,323400.0
2006-01-10 14:05:00,23.01,23.03,23.0,23.01,127700.0,15.2778,15.2911,15.2711,15.2778,127700.0
2006-01-10 14:10:00,23.02,23.04,22.99,23.01,117600.0,15.2844,15.2977,15.2645,15.2778,117600.0
2006-01-10 14:15:00,23.02,23.09,23.0,23.09,100800.0,15.2844,15.3309,15.2711,15.3309,100800.0
2006-01-10 14:20:00,23.09,23.18,23.08,23.17,190300.0,15.3309,15.3906,15.3242,15.384,190300.0
2006-01-10 14:25:00,23.17,23.18,23.01,23.05,243100.0,15.384,15.3906,15.2778,15.3043,243100.0
2006-01-10 14:30:00,23.06,23.06,23.02,23.06,242700.0,15.311,15.311,15.2844,15.311,242700.0
2006-01-10 14:35:00,23.05,23.1,23.03,23.09,173200.0,15.3043,15.3375,15.2911,15.3309,173200.0
2006-01-10 14:40:00,23.09,23.13,23.08,23.11,106900.0,15.3309,15.3574,15.3242,15.3442,106900.0
2006-01-10 14:45:00,23.11,23.12,23.05,23.06,139500.0,15.3442,15.3508,15.3043,15.311,139500.0
2006-01-10 14:50:00,23.06,23.1,23.01,23.07,138500.0,15.311,15.3375,15.2778,15.3176,138500.0
2006-01-10 14:55:00,23.06,23.07,23.02,23.05,130900.0,15.311,15.3176,15.2844,15.3043,130900.0
2006-01-10 15:00:00,23.04,23.12,23.04,23.09,151700.0,15.2977,15.3508,15.2977,15.3309,151700.0
2006-01-10 15:05:00,23.09,23.16,23.08,23.16,153200.0,15.3309,15.3774,15.3242,15.3774,153200.0
2006-01-10 15:10:00,23.15,23.22,23.15,23.2,250400.0,15.3707,15.4172,15.3707,15.4039,250400.0
2006-01-10 15:15:00,23.2,23.21,23.1,23.16,177800.0,15.4039,15.4106,15.3375,15.3774,177800.0
2006-01-10 15:20:00,23.16,23.27,23.15,23.27,243900.0,15.3774,15.4504,15.3707,15.4504,243900.0
2006-01-10 15:25:00,23.26,23.26,23.21,23.23,188300.0,15.4438,15.4438,15.4106,15.4238,188300.0
2006-01-10 15:30:00,23.24,23.31,23.23,23.31,348500.0,15.4305,15.477,15.4238,15.477,348500.0
2006-01-10 15:35:00,23.31,23.31,23.25,23.27,215500.0,15.477,15.477,15.4371,15.4504,215500.0
2006-01-10 15:40:00,23.26,23.33,23.22,23.32,235800.0,15.4438,15.4902,15.4172,15.4836,235800.0
2006-01-10 15:45:00,23.32,23.35,23.27,23.3,271000.0,15.4836,15.5035,15.4504,15.4703,271000.0
2006-01-10 15:50:00,23.3,23.31,23.23,23.3,298900.0,15.4703,15.477,15.4238,15.4703,298900.0
2006-01-10 15:55:00,23.3,23.33,23.28,23.31,294800.0,15.4703,15.4902,15.457,15.477,294800.0
2006-01-11 09:30:00,23.46,23.65,23.45,23.65,1310600.0,15.5766,15.7027,15.5699,15.7027,1310600.0
2006-01-11 09:35:00,23.65,23.84,23.65,23.82,468100.0,15.7027,15.8289,15.7027,15.8156,468100.0
2006-01-11 09:40:00,23.83,23.91,23.72,23.76,579800.0,15.8222,15.8753,15.7492,15.7757,579800.0
2006-01-11 09:45:00,23.76,23.78,23.54,23.65,354200.0,15.7757,15.789,15.6297,15.7027,354200.0
2006-01-11 09:50:00,23.65,23.94,23.65,23.86,460700.0,15.7027,15.8953,15.7027,15.8421,460700.0
2006-01-11 09:55:00,23.84,23.98,23.8,23.98,481100.0,15.8289,15.9218,15.8023,15.9218,481100.0
2006-01-11 10:00:00,23.97,24.14,23.96,24.07,960500.0,15.9152,16.028,15.9085,15.9816,960500.0
2006-01-11 10:05:00,24.09,24.31,23.98,24.3,607700.0,15.9949,16.1409,15.9218,16.1343,607700.0
2006-01-11 10:10:00,24.3,24.61,24.22,24.56,761400.0,16.1343,16.3401,16.0812,16.3069,761400.0
2006-01-11 10:15:00,24.58,24.64,24.36,24.36,749800.0,16.3202,16.36,16.1741,16.1741,749800.0
2006-01-11 10:20:00,24.36,24.53,24.31,24.51,410400.0,16.1741,16.287,16.1409,16.2737,410400.0
2006-01-11 10:25:00,24.51,24.64,24.44,24.53,670800.0,16.2737,16.36,16.2272,16.287,670800.0
2006-01-11 10:30:00,24.55,24.58,24.33,24.37,500500.0,16.3003,16.3202,16.1542,16.1808,500500.0
2006-01-11 10:35:00,24.37,24.44,24.3,24.38,310900.0,16.1808,16.2272,16.1343,16.1874,310900.0
2006-01-11 10:40:00,24.38,24.39,24.25,24.35,255700.0,16.1874,16.194,16.1011,16.1675,255700.0
2006-01-11 10:45:00,24.35,24.39,24.27,24.28,315000.0,16.1675,16.194,16.1144,16.121,315000.0
2006-01-11 10:50:00,24.27,24.29,24.12,24.26,373400.0,16.1144,16.1276,16.0148,16.1077,373400.0
2006-01-11 10:55:00,24.25,24.27,24.15,24.16,208200.0,16.1011,16.1144,16.0347,16.0413,208200.0
2006-01-11 11:00:00,24.16,24.17,24.01,24.08,411400.0,16.0413,16.048,15.9417,15.9882,411400.0
2006-01-11 11:05:00,24.07,24.14,24.04,24.09,385000.0,15.9816,16.028,15.9617,15.9949,385000.0
2006-01-11 11:10:00,24.09,24.1,23.92,24.03,392400.0,15.9949,16.0015,15.882,15.955,392400.0
2006-01-11 11:15:00,24.04,24.1,23.98,24.03,367500.0,15.9617,16.0015,15.9218,15.955,367500.0
2006-01-11 11:20:00,24.03,24.05,23.97,24.02,260400.0,15.955,15.9683,15.9152,15.9484,260400.0
2006-01-11 11:25:00,24.0,24.08,23.99,24.08,287600.0,15.9351,15.9882,15.9285,15.9882,287600.0
2006-01-11 11:30:00,24.1,24.14,23.99,24.05,263400.0,16.0015,16.028,15.9285,15.9683,263400.0
2006-01-11 11:35:00,24.05,24.19,24.03,24.16,177600.0,15.9683,16.0612,15.955,16.0413,177600.0
2006-01-11 11:40:00,24.15,24.16,24.01,24.04,158800.0,16.0347,16.0413,15.9417,15.9617,158800.0
2006-01-11 11:45:00,24.04,24.15,24.03,24.15,141700.0,15.9617,16.0347,15.955,16.0347,141700.0
2006-01-11 11:50:00,24.15,24.19,24.13,24.16,267500.0,16.0347,16.0612,16.0214,16.0413,267500.0
2006-01-11 11:55:00,24.16,24.17,24.05,24.06,207900.0,16.0413,16.048,15.9683,15.9749,207900.0
2006-01-11 12:00:00,24.06,24.09,24.05,24.08,165400.0,15.9749,15.9949,15.9683,15.9882,165400.0
2006-01-11 12:05:00,24.08,24.17,24.06,24.13,256500.0,15.9882,16.048,15.9749,16.0214,256500.0
2006-01-11 12:10:00,24.14,24.18,24.11,24.15,544100.0,16.028,16.0546,16.0081,16.0347,544100.0
2006-01-11 12:15:00,24.15,24.16,24.07,24.07,129000.0,16.0347,16.0413,15.9816,15.9816,129000.0
2006-01-11 12:20:00,24.08,24.14,24.07,24.09,176100.0,15.9882,16.028,15.9816,15.9949,176100.0
2006-01-11 12:25:00,24.09,24.13,24.06,24.08,124600.0,15.9949,16.0214,15.9749,15.9882,124600.0
2006-01-11 12:30:00,24.08,24.12,24.05,24.11,118500.0,15.9882,16.0148,15.9683,16.0081,118500.0
2006-01-11 12:35:00,24.11,24.16,24.1,24.15,123300.0,16.0081,16.0413,16.0015,16.0347,123300.0
2006-01-11 12:40:00,24.15,24.25,24.15,24.25,324100.0,16.0347,16.1011,16.0347,16.1011,324100.0
2006-01-11 12:45:00,24.25,24.27,24.2,24.25,445700.0,16.1011,16.1144,16.0679,16.1011,445700.0
2006-01-11 12:50:00,24.25,24.37,24.22,24.37,277700.0,16.1011,16.1808,16.0812,16.1808,277700.0
2006-01-11 12:55:00,24.36,24.48,24.29,24.44,373200.0,16.1741,16.2538,16.1276,16.2272,373200.0
2006-01-11 13:00:00,24.44,24.44,24.37,24.43,162400.0,16.2272,16.2272,16.1808,16.2206,162400.0
2006-01-11 13:05:00,24.43,24.55,24.43,24.52,564400.0,16.2206,16.3003,16.2206,16.2804,564400.0
2006-01-11 13:10:00,24.53,24.6,24.39,24.39,270000.0,16.287,16.3335,16.194,16.194,270000.0
2006-01-11 13:15:00,24.39,24.59,24.39,24.53,197200.0,16.194,16.3268,16.194,16.287,197200.0
2006-01-11 13:20:00,24.53,24.63,24.47,24.56,279400.0,16.287,16.3534,16.2472,16.3069,279400.0
2006-01-11 13:25:00,24.55,24.57,24.44,24.49,451400.0,16.3003,16.3136,16.2272,16.2604,451400.0
2006-01-11 13:30:00,24.49,24.69,24.48,24.65,328700.0,16.2604,16.3932,16.2538,16.3667,328700.0
2006-01-11 13:35:00,24.65,24.83,24.64,24.75,436900.0,16.3667,16.4862,16.36,16.4331,436900.0
2006-01-11 13:40:00,24.75,24.76,24.55,24.69,370700.0,16.4331,16.4397,16.3003,16.3932,370700.0
2006-01-11 13:45:00,24.7,24.77,24.69,24.74,164000.0,16.3999,16.4463,16.3932,16.4264,164000.0
2006-01-11 13:50:00,24.75,24.77,24.7,24.75,386100.0,16.4331,16.4463,16.3999,16.4331,386100.0
2006-01-11 13:55:00,24.77,24.9,24.75,24.9,358400.0,16.4463,16.5327,16.4331,16.5327,358400.0
2006-01-11 14:00:00,24.89,24.9,24.71,24.72,358500.0,16.526,16.5327,16.4065,16.4131,358500.0
2006-01-11 14:05:00,24.72,24.84,24.71,24.82,305300.0,16.4131,16.4928,16.4065,16.4795,305300.0
2006-01-11 14:10:00,24.82,24.85,24.77,24.81,253600.0,16.4795,16.4995,16.4463,16.4729,253600.0
2006-01-11 14:15:00,24.8,24.9,24.78,24.88,227500.0,16.4663,16.5327,16.453,16.5194,227500.0
2006-01-11 14:20:00,24.9,24.94,24.89,24.9,297900.0,16.5327,16.5592,16.526,16.5327,297900.0
2006-01-11 14:25:00,24.9,24.95,24.86,24.87,313900.0,16.5327,16.5659,16.5061,16.5127,313900.0
2006-01-11 14:30:00,24.87,24.87,24.78,24.84,267700.0,16.5127,16.5127,16.453,16.4928,267700.0
2006-01-11 14:35:00,24.84,24.9,24.84,24.85,226200.0,16.4928,16.5327,16.4928,16.4995,226200.0
2006-01-11 14:40:00,24.86,24.95,24.85,24.9,232500.0,16.5061,16.5659,16.4995,16.5327,232500.0
2006-01-11 14:45:00,24.9,24.99,24.88,24.96,384400.0,16.5327,16.5924,16.5194,16.5725,384400.0
2006-01-11 14:50:00,24.96,25.0,24.93,24.97,445600.0,16.5725,16.5991,16.5526,16.5791,445600.0
2006-01-11 14:55:00,24.98,24.98,24.92,24.95,268700.0,16.5858,16.5858,16.5459,16.5659,268700.0
2006-01-11 15:00:00,24.95,24.99,24.93,24.94,368000.0,16.5659,16.5924,16.5526,16.5592,368000.0
2006-01-11 15:05:00,24.94,25.0,24.93,24.97,537200.0,16.5592,16.5991,16.5526,16.5791,537200.0
2006-01-11 15:10:00,24.96,24.99,24.94,24.97,279900.0,16.5725,16.5924,16.5592,16.5791,279900.0
2006-01-11 15:15:00,24.98,24.99,24.88,24.89,389500.0,16.5858,16.5924,16.5194,16.526,389500.0
2006-01-11 15:20:00,24.9,24.97,24.89,24.96,466200.0,16.5327,16.5791,16.526,16.5725,466200.0
2006-01-11 15:25:00,24.96,25.0,24.95,24.98,324200.0,16.5725,16.5991,16.5659,16.5858,324200.0
2006-01-11 15:30:00,24.99,25.0,24.93,24.94,445700.0,16.5924,16.5991,16.5526,16.5592,445700.0
2006-01-11 15:35:00,24.95,24.98,24.89,24.93,378800.0,16.5659,16.5858,16.526,16.5526,378800.0
2006-01-11 15:40:00,24.93,24.95,24.83,24.85,623600.0,16.5526,16.5659,16.4862,16.4995,623600.0
2006-01-11 15:45:00,24.85,24.89,24.78,24.79,594900.0,16.4995,16.526,16.453,16.4596,594900.0
2006-01-11 15:50:00,24.79,24.98,24.78,24.97,706700.0,16.4596,16.5858,16.453,16.5791,706700.0
2006-01-11 15:55:00,24.97,25.05,24.9,25.0,1164800.0,16.5791,16.6323,16.5327,16.5991,1164800.0
2006-01-12 09:30:00,24.71,24.78,24.7,24.7,17500.0,16.4065,16.453,16.3999,16.3999,17500.0
2006-01-12 09:35:00,24.5,24.65,24.4,24.59,1835700.0,16.2671,16.3667,16.2007,16.3268,1835700.0
2006-01-12 09:40:00,24.59,24.6,24.15,24.18,937900.0,16.3268,16.3335,16.0347,16.0546,937900.0
2006-01-12 09:45:00,24.19,24.2,23.78,23.89,1133900.0,16.0612,16.0679,15.789,15.8621,1133900.0
2006-01-12 09:50:00,23.9,24.2,23.82,23.98,785600.0,15.8687,16.0679,15.8156,15.9218,785600.0
2006-01-12 09:55:00,23.98,24.25,23.96,24.2,430700.0,15.9218,16.1011,15.9085,16.0679,430700.0
2006-01-12 10:00:00,24.23,24.36,24.13,24.26,397000.0,16.0878,16.1741,16.0214,16.1077,397000.0
2006-01-12 10:05:00,24.27,24.3,24.14,24.21,273900.0,16.1144,16.1343,16.028,16.0745,273900.0
2006-01-12 10:10:00,24.23,24.25,24.07,24.24,294600.0,16.0878,16.1011,15.9816,16.0944,294600.0
2006-01-12 10:15:00,24.23,24.26,24.2,24.22,318100.0,16.0878,16.1077,16.0679,16.0812,318100.0
2006-01-12 10:20:00,24.22,24.23,24.12,24.18,303500.0,16.0812,16.0878,16.0148,16.0546,303500.0
2006-01-12 10:25:00,24.18,24.21,24.14,24.16,331000.0,16.0546,16.0745,16.028,16.0413,331000.0
2006-01-12 10:30:00,24.18,24.18,24.1,24.13,257900.0,16.0546,16.0546,16.0015,16.0214,257900.0
2006-01-12 10:35:00,24.15,24.22,24.09,24.15,263200.0,16.0347,16.0812,15.9949,16.0347,263200.0
2006-01-12 10:40:00,24.15,24.18,24.13,24.17,289500.0,16.0347,16.0546,16.0214,16.048,289500.0
2006-01-12 10:45:00,24.17,24.44,24.15,24.42,319100.0,16.048,16.2272,16.0347,16.214,319100.0
2006-01-12 10:50:00,24.43,24.45,24.34,24.35,268000.0,16.2206,16.2339,16.1608,16.1675,268000.0
2006-01-12 10:55:00,24.36,24.41,24.26,24.27,210900.0,16.1741,16.2073,16.1077,16.1144,210900.0
2006-01-12 11:00:00,24.27,24.31,24.24,24.25,164000.0,16.1144,16.1409,16.0944,16.1011,164000.0
2006-01-12 11:05:00,24.25,24.26,24.19,24.22,509700.0,16.1011,16.1077,16.0612,16.0812,509700.0
2006-01-12 11:10:00,24.22,24.25,24.17,24.22,242400.0,16.0812,16.1011,16.048,16.0812,242400.0
2006-01-12 11:15:00,24.22,24.22,24.11,24.15,289300.0,16.0812,16.0812,16.0081,16.0347,289300.0
2006-01-12 11:20:00,24.17,24.19,24.13,24.15,187800.0,16.048,16.0612,16.0214,16.0347,187800.0
2006-01-12 11:25:00,24.15,24.18,24.12,24.18,257300.0,16.0347,16.0546,16.0148,16.0546,257300.0
2006-01-12 11:30:00,24.18,24.24,24.17,24.21,199700.0,16.0546,16.0944,16.048,16.0745,199700.0
2006-01-12 11:35:00,24.22,24.23,24.18,24.21,164300.0,16.0812,16.0878,16.0546,16.0745,164300.0
2006-01-12 11:40:00,24.21,24.25,24.19,24.25,109900.0,16.0745,16.1011,16.0612,16.1011,109900.0
2006-01-12 11:45:00,24.25,24.34,24.25,24.29,132900.0,16.1011,16.1608,16.1011,16.1276,132900.0
2006-01-12 11:50:00,24.29,24.33,24.17,24.21,207800.0,16.1276,16.1542,16.048,16.0745,207800.0
2006-01-12 11:55:00,24.22,24.29,24.17,24.21,163500.0,16.0812,16.1276,16.048,16.0745,163500.0
2006-01-12 12:00:00,24.2,24.25,24.19,24.21,200300.0,16.0679,16.1011,16.0612,16.0745,200300.0
2006-01-12 12:05:00,24.21,24.24,24.17,24.18,144600.0,16.0745,16.0944,16.048,16.0546,144600.0
2006-01-12 12:10:00,24.18,24.2,24.15,24.19,138100.0,16.0546,16.0679,16.0347,16.0612,138100.0
2006-01-12 12:15:00,24.2,24.21,24.19,24.2,78400.0,16.0679,16.0745,16.0612,16.0679,78400.0
2006-01-12 12:20:00,24.21,24.23,24.2,24.21,93700.0,16.0745,16.0878,16.0679,16.0745,93700.0
2006-01-12 12:25:00,24.21,24.22,24.18,24.2,91100.0,16.0745,16.0812,16.0546,16.0679,91100.0
2006-01-12 12:30:00,24.21,24.21,24.19,24.2,65000.0,16.0745,16.0745,16.0612,16.0679,65000.0
2006-01-12 12:35:00,24.2,24.22,24.19,24.22,75400.0,16.0679,16.0812,16.0612,16.0812,75400.0
2006-01-12 12:40:00,24.22,24.32,24.21,24.32,87200.0,16.0812,16.1476,16.0745,16.1476,87200.0
2006-01-12 12:45:00,24.32,24.32,24.3,24.31,92200.0,16.1476,16.1476,16.1343,16.1409,92200.0
2006-01-12 12:50:00,24.3,24.31,24.23,24.23,120700.0,16.1343,16.1409,16.0878,16.0878,120700.0
2006-01-12 12:55:00,24.23,24.26,24.2,24.22,142400.0,16.0878,16.1077,16.0679,16.0812,142400.0
2006-01-12 13:00:00,24.22,24.27,24.2,24.21,102400.0,16.0812,16.1144,16.0679,16.0745,102400.0
2006-01-12 13:05:00,24.2,24.22,24.19,24.19,104600.0,16.0679,16.0812,16.0612,16.0612,104600.0
2006-01-12 13:10:00,24.19,24.22,24.17,24.2,107700.0,16.0612,16.0812,16.048,16.0679,107700.0
2006-01-12 13:15:00,24.2,24.22,24.16,24.19,99400.0,16.0679,16.0812,16.0413,16.0612,99400.0
2006-01-12 13:20:00,24.2,24.22,24.18,24.2,85400.0,16.0679,16.0812,16.0546,16.0679,85400.0
2006-01-12 13:25:00,24.21,24.26,24.2,24.25,371700.0,16.0745,16.1077,16.0679,16.1011,371700.0
2006-01-12 13:30:00,24.25,24.34,24.25,24.27,120800.0,16.1011,16.1608,16.1011,16.1144,120800.0
2006-01-12 13:35:00,24.28,24.34,24.27,24.32,95200.0,16.121,16.1608,16.1144,16.1476,95200.0
2006-01-12 13:40:00,24.32,24.38,24.32,24.36,144400.0,16.1476,16.1874,16.1476,16.1741,144400.0
2006-01-12 13:45:00,24.37,24.37,24.24,24.24,149900.0,16.1808,16.1808,16.0944,16.0944,149900.0
2006-01-12 13:50:00,24.24,24.26,24.22,24.22,90600.0,16.0944,16.1077,16.0812,16.0812,90600.0
2006-01-12 13:55:00,24.23,24.27,24.16,24.25,194300.0,16.0878,16.1144,16.0413,16.1011,194300.0
2006-01-12 14:00:00,24.25,24.25,24.15,24.19,109100.0,16.1011,16.1011,16.0347,16.0612,109100.0
2006-01-12 14:05:00,24.18,24.21,24.13,24.15,113000.0,16.0546,16.0745,16.0214,16.0347,113000.0
2006-01-12 14:10:00,24.14,24.17,24.1,24.1,162900.0,16.028,16.048,16.0015,16.0015,162900.0
2006-01-12 14:15:00,24.1,24.15,24.05,24.1,145900.0,16.0015,16.0347,15.9683,16.0015,145900.0
2006-01-12 14:20:00,24.09,24.11,24.05,24.05,116400.0,15.9949,16.0081,15.9683,15.9683,116400.0
2006-01-12 14:25:00,24.06,24.1,24.04,24.04,131600.0,15.9749,16.0015,15.9617,15.9617,131600.0
2006-01-12 14:30:00,24.03,24.07,24.02,24.06,184400.0,15.955,15.9816,15.9484,15.9749,184400.0
2006-01-12 14:35:00,24.05,24.12,24.04,24.04,220300.0,15.9683,16.0148,15.9617,15.9617,220300.0
2006-01-12 14:40:00,24.04,24.06,24.04,24.06,140600.0,15.9617,15.9749,15.9617,15.9749,140600.0
2006-01-12 14:45:00,24.06,24.06,23.97,24.04,342700.0,15.9749,15.9749,15.9152,15.9617,342700.0
2006-01-12 14:50:00,24.04,24.06,24.01,24.05,104400.0,15.9617,15.9749,15.9417,15.9683,104400.0
2006-01-12 14:55:00,24.05,24.07,23.96,23.98,156500.0,15.9683,15.9816,15.9085,15.9218,156500.0
2006-01-12 15:00:00,23.98,24.06,23.96,23.99,222300.0,15.9218,15.9749,15.9085,15.9285,222300.0
2006-01-12 15:05:00,23.99,24.02,23.97,24.01,170900.0,15.9285,15.9484,15.9152,15.9417,170900.0
2006-01-12 15:10:00,24.01,24.02,23.96,23.96,117100.0,15.9417,15.9484,15.9085,15.9085,117100.0
2006-01-12 15:15:00,23.98,23.98,23.89,23.9,175900.0,15.9218,15.9218,15.8621,15.8687,175900.0
2006-01-12 15:20:00,23.89,23.93,23.8,23.8,245700.0,15.8621,15.8886,15.8023,15.8023,245700.0
2006-01-12 15:25:00,23.8,23.81,23.75,23.78,340900.0,15.8023,15.8089,15.7691,15.789,340900.0
2006-01-12 15:30:00,23.78,23.9,23.78,23.9,252800.0,15.789,15.8687,15.789,15.8687,252800.0
2006-01-12 15:35:00,23.9,23.94,23.82,23.93,210200.0,15.8687,15.8953,15.8156,15.8886,210200.0
2006-01-12 15:40:00,23.93,23.93,23.75,23.8,227800.0,15.8886,15.8886,15.7691,15.8023,227800.0
2006-01-12 15:45:00,23.81,23.85,23.79,23.85,255000.0,15.8089,15.8355,15.7957,15.8355,255000.0
2006-01-12 15:50:00,23.85,23.95,23.84,23.88,284000.0,15.8355,15.9019,15.8289,15.8554,284000.0
2006-01-12 15:55:00,23.88,23.94,23.86,23.86,266600.0,15.8554,15.8953,15.8421,15.8421,266600.0
2006-01-13 09:30:00,24.39,24.43,24.28,24.36,730500.0,16.194,16.2206,16.121,16.1741,730500.0
2006-01-13 09:35:00,24.37,24.37,24.27,24.29,300800.0,16.1808,16.1808,16.1144,16.1276,300800.0
2006-01-13 09:40:00,24.3,24.33,24.29,24.31,296000.0,16.1343,16.1542,16.1276,16.1409,296000.0
2006-01-13 09:45:00,24.31,24.33,24.3,24.31,155700.0,16.1409,16.1542,16.1343,16.1409,155700.0
2006-01-13 09:50:00,24.31,24.32,24.21,24.22,284500.0,16.1409,16.1476,16.0745,16.0812,284500.0
2006-01-13 09:55:00,24.24,24.24,24.1,24.14,177200.0,16.0944,16.0944,16.0015,16.028,177200.0
2006-01-13 10:00:00,24.11,24.19,24.11,24.17,127200.0,16.0081,16.0612,16.0081,16.048,127200.0
2006-01-13 10:05:00,24.17,24.19,24.1,24.1,213700.0,16.048,16.0612,16.0015,16.0015,213700.0
2006-01-13 10:10:00,24.1,24.15,24.06,24.07,405400.0,16.0015,16.0347,15.9749,15.9816,405400.0
2006-01-13 10:15:00,24.07,24.15,24.06,24.13,199400.0,15.9816,16.0347,15.9749,16.0214,199400.0
2006-01-13 10:20:00,24.13,24.16,24.07,24.07,168000.0,16.0214,16.0413,15.9816,15.9816,168000.0
2006-01-13 10:25:00,24.06,24.15,24.03,24.15,149200.0,15.9749,16.0347,15.955,16.0347,149200.0
2006-01-13 10:30:00,24.14,24.2,24.13,24.13,279000.0,16.028,16.0679,16.0214,16.0214,279000.0
2006-01-13 10:35:00,24.13,24.21,24.13,24.2,243300.0,16.0214,16.0745,16.0214,16.0679,243300.0
2006-01-13 10:40:00,24.21,24.22,24.17,24.17,126800.0,16.0745,16.0812,16.048,16.048,126800.0
2006-01-13 10:45:00,24.16,24.17,24.14,24.15,452000.0,16.0413,16.048,16.028,16.0347,452000.0
2006-01-13 10:50:00,24.15,24.24,24.14,24.24,195200.0,16.0347,16.0944,16.028,16.0944,195200.0
2006-01-13 10:55:00,24.24,24.24,24.2,24.22,162000.0,16.0944,16.0944,16.0679,16.0812,162000.0
2006-01-13 11:00:00,24.22,24.25,24.21,24.24,141300.0,16.0812,16.1011,16.0745,16.0944,141300.0
2006-01-13 11:05:00,24.23,24.25,24.22,24.25,152400.0,16.0878,16.1011,16.0812,16.1011,152400.0
2006-01-13 11:10:00,24.25,24.35,24.25,24.29,295900.0,16.1011,16.1675,16.1011,16.1276,295900.0
2006-01-13 11:15:00,24.3,24.47,24.3,24.47,302500.0,16.1343,16.2472,16.1343,16.2472,302500.0
2006-01-13 11:20:00,24.46,24.47,24.39,24.46,271500.0,16.2405,16.2472,16.194,16.2405,271500.0
2006-01-13 11:25:00,24.46,24.57,24.45,24.55,436400.0,16.2405,16.3136,16.2339,16.3003,436400.0
2006-01-13 11:30:00,24.54,24.67,24.53,24.63,325500.0,16.2936,16.3799,16.287,16.3534,325500.0
2006-01-13 11:35:00,24.62,24.79,24.6,24.72,331800.0,16.3468,16.4596,16.3335,16.4131,331800.0
2006-01-13 11:40:00,24.73,24.76,24.7,24.75,228200.0,16.4198,16.4397,16.3999,16.4331,228200.0
2006-01-13 11:45:00,24.75,24.77,24.63,24.74,242500.0,16.4331,16.4463,16.3534,16.4264,242500.0
2006-01-13 11:50:00,24.74,24.81,24.73,24.73,226200.0,16.4264,16.4729,16.4198,16.4198,226200.0
2006-01-13 11:55:00,24.74,24.74,24.63,24.67,196600.0,16.4264,16.4264,16.3534,16.3799,196600.0
2006-01-13 12:00:00,24.69,24.75,24.68,24.75,113900.0,16.3932,16.4331,16.3866,16.4331,113900.0
2006-01-13 12:05:00,24.76,24.76,24.69,24.7,144200.0,16.4397,16.4397,16.3932,16.3999,144200.0
2006-01-13 12:10:00,24.7,24.72,24.6,24.61,120800.0,16.3999,16.4131,16.3335,16.3401,120800.0
2006-01-13 12:15:00,24.6,24.62,24.57,24.59,110600.0,16.3335,16.3468,16.3136,16.3268,110600.0
2006-01-13 12:20:00,24.59,24.65,24.59,24.62,72400.0,16.3268,16.3667,16.3268,16.3468,72400.0
2006-01-13 12:25:00,24.63,24.75,24.63,24.72,127400.0,16.3534,16.4331,16.3534,16.4131,127400.0
2006-01-13 12:30:00,24.73,24.75,24.72,24.75,136600.0,16.4198,16.4331,16.4131,16.4331,136600.0
2006-01-13 12:35:00,24.74,24.86,24.74,24.81,267600.0,16.4264,16.5061,16.4264,16.4729,267600.0
2006-01-13 12:40:00,24.81,24.92,24.8,24.8,190700.0,16.4729,16.5459,16.4663,16.4663,190700.0
2006-01-13 12:45:00,24.79,24.8,24.68,24.68,276200.0,16.4596,16.4663,16.3866,16.3866,276200.0
2006-01-13 12:50:00,24.69,24.69,24.59,24.63,136300.0,16.3932,16.3932,16.3268,16.3534,136300.0
2006-01-13 12:55:00,24.65,24.75,24.65,24.71,198200.0,16.3667,16.4331,16.3667,16.4065,198200.0
2006-01-13 13:00:00,24.71,24.82,24.69,24.8,93400.0,16.4065,16.4795,16.3932,16.4663,93400.0
2006-01-13 13:05:00,24.8,24.81,24.73,24.76,64600.0,16.4663,16.4729,16.4198,16.4397,64600.0
2006-01-13 13:10:00,24.76,24.79,24.7,24.75,121500.0,16.4397,16.4596,16.3999,16.4331,121500.0
2006-01-13 13:15:00,24.75,24.88,24.71,24.84,148200.0,16.4331,16.5194,16.4065,16.4928,148200.0
2006-01-13 13:20:00,24.86,24.87,24.78,24.78,119700.0,16.5061,16.5127,16.453,16.453,119700.0
2006-01-13 13:25:00,24.78,24.89,24.77,24.86,118000.0,16.453,16.526,16.4463,16.5061,118000.0
2006-01-13 13:30:00,24.85,24.86,24.8,24.83,95400.0,16.4995,16.5061,16.4663,16.4862,95400.0
2006-01-13 13:35:00,24.83,24.83,24.67,24.68,170900.0,16.4862,16.4862,16.3799,16.3866,170900.0
2006-01-13 13:40:00,24.69,24.85,24.6,24.62,171700.0,16.3932,16.4995,16.3335,16.3468,171700.0
2006-01-13 13:45:00,24.62,24.66,24.55,24.56,189900.0,16.3468,16.3733,16.3003,16.3069,189900.0
2006-01-13 13:50:00,24.56,24.59,24.54,24.57,152500.0,16.3069,16.3268,16.2936,16.3136,152500.0
2006-01-13 13:55:00,24.57,24.78,24.57,24.77,152300.0,16.3136,16.453,16.3136,16.4463,152300.0
2006-01-13 14:00:00,24.77,24.79,24.71,24.78,141100.0,16.4463,16.4596,16.4065,16.453,141100.0
2006-01-13 14:05:00,24.79,24.79,24.74,24.75,86700.0,16.4596,16.4596,16.4264,16.4331,86700.0
2006-01-13 14:10:00,24.75,24.76,24.7,24.7,125100.0,16.4331,16.4397,16.3999,16.3999,125100.0
2006-01-13 14:15:00,24.7,24.75,24.69,24.71,63800.0,16.3999,16.4331,16.3932,16.4065,63800.0
2006-01-13 14:20:00,24.7,24.72,24.66,24.67,102700.0,16.3999,16.4131,16.3733,16.3799,102700.0
2006-01-13 14:25:00,24.67,24.7,24.65,24.66,58300.0,16.3799,16.3999,16.3667,16.3733,58300.0
2006-01-13 14:30:00,24.66,24.7,24.64,24.68,96200.0,16.3733,16.3999,16.36,16.3866,96200.0
2006-01-13 14:35:00,24.69,24.72,24.66,24.67,295100.0,16.3932,16.4131,16.3733,16.3799,295100.0
2006-01-13 14:40:00,24.67,24.7,24.65,24.66,123700.0,16.3799,16.3999,16.3667,16.3733,123700.0
2006-01-13 14:45:00,24.67,24.72,24.66,24.67,71300.0,16.3799,16.4131,16.3733,16.3799,71300.0
2006-01-13 14:50:00,24.67,24.77,24.65,24.76,113400.0,16.3799,16.4463,16.3667,16.4397,113400.0
2006-01-13 14:55:00,24.77,24.78,24.7,24.7,107000.0,16.4463,16.453,16.3999,16.3999,107000.0
2006-01-13 15:00:00,24.7,24.71,24.67,24.7,95300.0,16.3999,16.4065,16.3799,16.3999,95300.0
2006-01-13 15:05:00,24.69,24.71,24.68,24.69,120800.0,16.3932,16.4065,16.3866,16.3932,120800.0
2006-01-13 15:10:00,24.69,24.71,24.66,24.69,158400.0,16.3932,16.4065,16.3733,16.3932,158400.0
2006-01-13 15:15:00,24.7,24.76,24.69,24.74,245600.0,16.3999,16.4397,16.3932,16.4264,245600.0
2006-01-13 15:20:00,24.75,24.79,24.73,24.75,116100.0,16.4331,16.4596,16.4198,16.4331,116100.0
2006-01-13 15:25:00,24.76,24.89,24.75,24.87,196800.0,16.4397,16.526,16.4331,16.5127,196800.0
2006-01-13 15:30:00,24.87,24.92,24.86,24.89,292500.0,16.5127,16.5459,16.5061,16.526,292500.0
2006-01-13 15:35:00,24.89,24.92,24.88,24.89,226600.0,16.526,16.5459,16.5194,16.526,226600.0
2006-01-13 15:40:00,24.9,24.99,24.88,24.95,436400.0,16.5327,16.5924,16.5194,16.5659,436400.0
2006-01-13 15:45:00,24.95,24.96,24.87,24.89,285200.0,16.5659,16.5725,16.5127,16.526,285200.0
2006-01-13 15:50:00,24.88,24.9,24.73,24.73,414500.0,16.5194,16.5327,16.4198,16.4198,414500.0
2006-01-13 15:55:00,24.74,24.84,24.73,24.84,384400.0,16.4264,16.4928,16.4198,16.4928,384400.0
2006-01-17 09:30:00,24.25,24.45,24.22,24.37,711400.0,16.1011,16.2339,16.0812,16.1808,711400.0
2006-01-17 09:35:00,24.35,24.6,24.34,24.54,301100.0,16.1675,16.3335,16.1608,16.2936,301100.0
2006-01-17 09:40:00,24.54,24.55,24.41,24.42,228900.0,16.2936,16.3003,16.2073,16.214,228900.0
2006-01-17 09:45:00,24.42,24.45,24.39,24.41,229700.0,16.214,16.2339,16.194,16.2073,229700.0
2006-01-17 09:50:00,24.38,24.39,24.28,24.28,202500.0,16.1874,16.194,16.121,16.121,202500.0
2006-01-17 09:55:00,24.28,24.28,24.05,24.09,313200.0,16.121,16.121,15.9683,15.9949,313200.0
2006-01-17 10:00:00,24.09,24.28,24.09,24.22,239600.0,15.9949,16.121,15.9949,16.0812,239600.0
2006-01-17 10:05:00,24.23,24.43,24.22,24.38,155300.0,16.0878,16.2206,16.0812,16.1874,155300.0
2006-01-17 10:10:00,24.4,24.47,24.35,24.42,140300.0,16.2007,16.2472,16.1675,16.214,140300.0
2006-01-17 10:15:00,24.42,24.45,24.25,24.26,238700.0,16.214,16.2339,16.1011,16.1077,238700.0
2006-01-17 10:20:00,24.27,24.36,24.21,24.36,121800.0,16.1144,16.1741,16.0745,16.1741,121800.0
2006-01-17 10:25:00,24.35,24.38,24.26,24.27,141000.0,16.1675,16.1874,16.1077,16.1144,141000.0
2006-01-17 10:30:00,24.26,24.45,24.26,24.36,240000.0,16.1077,16.2339,16.1077,16.1741,240000.0
2006-01-17 10:35:00,24.36,24.4,24.3,24.3,114500.0,16.1741,16.2007,16.1343,16.1343,114500.0
2006-01-17 10:40:00,24.3,24.32,24.27,24.29,154100.0,16.1343,16.1476,16.1144,16.1276,154100.0
2006-01-17 10:45:00,24.29,24.3,24.23,24.25,122400.0,16.1276,16.1343,16.0878,16.1011,122400.0
2006-01-17 10:50:00,24.24,24.26,24.2,24.2,68800.0,16.0944,16.1077,16.0679,16.0679,68800.0
2006-01-17 10:55:00,24.2,24.27,24.16,24.26,93100.0,16.0679,16.1144,16.0413,16.1077,93100.0
2006-01-17 11:00:00,24.26,24.32,23.3,24.31,111600.0,16.1077,16.1476,15.4703,16.1409,111600.0
2006-01-17 11:05:00,24.31,24.39,24.31,24.38,129300.0,16.1409,16.194,16.1409,16.1874,129300.0
2006-01-17 11:10:00,24.38,24.48,24.38,24.47,173600.0,16.1874,16.2538,16.1874,16.2472,173600.0
2006-01-17 11:15:00,24.47,24.48,24.4,24.41,64700.0,16.2472,16.2538,16.2007,16.2073,64700.0
2006-01-17 11:20:00,24.42,24.42,24.36,24.38,61000.0,16.214,16.214,16.1741,16.1874,61000.0
2006-01-17 11:25:00,24.39,24.49,24.38,24.45,58400.0,16.194,16.2604,16.1874,16.2339,58400.0
2006-01-17 11:30:00,24.45,24.46,24.36,24.38,46800.0,16.2339,16.2405,16.1741,16.1874,46800.0
2006-01-17 11:35:00,24.39,24.41,24.37,24.39,60900.0,16.194,16.2073,16.1808,16.194,60900.0
2006-01-17 11:40:00,24.4,24.45,24.38,24.39,68800.0,16.2007,16.2339,16.1874,16.194,68800.0
2006-01-17 11:45:00,24.39,24.39,24.3,24.37,121100.0,16.194,16.194,16.1343,16.1808,121100.0
2006-01-17 11:50:00,24.37,24.39,24.36,24.39,67400.0,16.1808,16.194,16.1741,16.194,67400.0
2006-01-17 11:55:00,24.39,24.41,24.39,24.41,84700.0,16.194,16.2073,16.194,16.2073,84700.0
2006-01-17 12:00:00,24.41,24.45,24.4,24.41,48100.0,16.2073,16.2339,16.2007,16.2073,48100.0
2006-01-17 12:05:00,24.41,24.44,24.41,24.42,39500.0,16.2073,16.2272,16.2073,16.214,39500.0
2006-01-17 12:10:00,24.43,24.44,24.42,24.42,25100.0,16.2206,16.2272,16.214,16.214,25100.0
2006-01-17 12:15:00,24.44,24.46,24.39,24.41,77200.0,16.2272,16.2405,16.194,16.2073,77200.0
2006-01-17 12:20:00,24.4,24.45,24.39,24.43,207000.0,16.2007,16.2339,16.194,16.2206,207000.0
2006-01-17 12:25:00,24.43,24.44,24.4,24.4,61200.0,16.2206,16.2272,16.2007,16.2007,61200.0
2006-01-17 12:30:00,24.4,24.46,24.4,24.45,167700.0,16.2007,16.2405,16.2007,16.2339,167700.0
2006-01-17 12:35:00,24.46,24.46,24.41,24.42,56300.0,16.2405,16.2405,16.2073,16.214,56300.0
2006-01-17 12:40:00,24.41,24.45,24.4,24.4,85900.0,16.2073,16.2339,16.2007,16.2007,85900.0
2006-01-17 12:45:00,24.41,24.42,24.36,24.36,181300.0,16.2073,16.214,16.1741,16.1741,181300.0
2006-01-17 12:50:00,24.38,24.38,24.35,24.36,55400.0,16.1874,16.1874,16.1675,16.1741,55400.0
2006-01-17 12:55:00,24.35,24.36,24.3,24.3,53100.0,16.1675,16.1741,16.1343,16.1343,53100.0
2006-01-17 13:00:00,24.3,24.3,24.25,24.27,120400.0,16.1343,16.1343,16.1011,16.1144,120400.0
2006-01-17 13:05:00,24.27,24.33,24.26,24.31,61800.0,16.1144,16.1542,16.1077,16.1409,61800.0
2006-01-17 13:10:00,24.3,24.35,24.29,24.31,36300.0,16.1343,16.1675,16.1276,16.1409,36300.0
2006-01-17 13:15:00,24.3,24.3,24.23,24.23,66800.0,16.1343,16.1343,16.0878,16.0878,66800.0
2006-01-17 13:20:00,24.23,24.24,24.17,24.19,109200.0,16.0878,16.0944,16.048,16.0612,109200.0
2006-01-17 13:25:00,24.19,24.24,24.16,24.22,136000.0,16.0612,16.0944,16.0413,16.0812,136000.0
2006-01-17 13:30:00,24.22,24.29,24.19,24.23,98200.0,16.0812,16.1276,16.0612,16.0878,98200.0
2006-01-17 13:35:00,24.23,24.27,24.23,24.24,75700.0,16.0878,16.1144,16.0878,16.0944,75700.0
2006-01-17 13:40:00,24.24,24.25,24.21,24.25,69000.0,16.0944,16.1011,16.0745,16.1011,69000.0
2006-01-17 13:45:00,24.25,24.28,24.24,24.28,69200.0,16.1011,16.121,16.0944,16.121,69200.0
2006-01-17 13:50:00,24.28,24.32,24.25,24.27,98600.0,16.121,16.1476,16.1011,16.1144,98600.0
2006-01-17 13:55:00,24.27,24.44,24.27,24.43,109100.0,16.1144,16.2272,16.1144,16.2206,109100.0
2006-01-17 14:00:00,24.42,24.45,24.41,24.41,61800.0,16.214,16.2339,16.2073,16.2073,61800.0
2006-01-17 14:05:00,24.41,24.44,24.37,24.37,48000.0,16.2073,16.2272,16.1808,16.1808,48000.0
2006-01-17 14:10:00,24.37,24.41,24.34,24.4,103400.0,16.1808,16.2073,16.1608,16.2007,103400.0
2006-01-17 14:15:00,24.39,24.39,24.3,24.31,60300.0,16.194,16.194,16.1343,16.1409,60300.0
2006-01-17 14:20:00,24.32,24.34,24.29,24.34,59000.0,16.1476,16.1608,16.1276,16.1608,59000.0
2006-01-17 14:25:00,24.34,24.35,24.3,24.31,45800.0,16.1608,16.1675,16.1343,16.1409,45800.0
2006-01-17 14:30:00,24.31,24.32,24.3,24.31,59400.0,16.1409,16.1476,16.1343,16.1409,59400.0
2006-01-17 14:35:00,24.31,24.39,24.3,24.39,57600.0,16.1409,16.194,16.1343,16.194,57600.0
2006-01-17 14:40:00,24.39,24.4,24.31,24.32,42100.0,16.194,16.2007,16.1409,16.1476,42100.0
2006-01-17 14:45:00,24.31,24.34,24.3,24.33,68300.0,16.1409,16.1608,16.1343,16.1542,68300.0
2006-01-17 14:50:00,24.33,24.38,24.32,24.37,69400.0,16.1542,16.1874,16.1476,16.1808,69400.0
2006-01-17 14:55:00,24.37,24.39,24.34,24.37,107900.0,16.1808,16.194,16.1608,16.1808,107900.0
2006-01-17 15:00:00,24.37,24.42,24.37,24.38,52600.0,16.1808,16.214,16.1808,16.1874,52600.0
2006-01-17 15:05:00,24.38,24.41,24.34,24.4,57000.0,16.1874,16.2073,16.1608,16.2007,57000.0
2006-01-17 15:10:00,24.4,24.43,24.38,24.39,88700.0,16.2007,16.2206,16.1874,16.194,88700.0
2006-01-17 15:15:00,24.39,24.4,24.37,24.39,44100.0,16.194,16.2007,16.1808,16.194,44100.0
2006-01-17 15:20:00,24.39,24.43,24.37,24.42,65500.0,16.194,16.2206,16.1808,16.214,65500.0
2006-01-17 15:25:00,24.43,24.44,24.39,24.39,51500.0,16.2206,16.2272,16.194,16.194,51500.0
2006-01-17 15:30:00,24.38,24.39,24.34,24.37,86700.0,16.1874,16.194,16.1608,16.1808,86700.0
2006-01-17 15:35:00,24.38,24.38,24.35,24.36,75200.0,16.1874,16.1874,16.1675,16.1741,75200.0
2006-01-17 15:40:00,24.36,24.4,24.26,24.27,242100.0,16.1741,16.2007,16.1077,16.1144,242100.0
2006-01-17 15:45:00,24.28,24.43,24.25,24.4,208800.0,16.121,16.2206,16.1011,16.2007,208800.0
2006-01-17 15:50:00,24.41,24.41,24.33,24.35,233700.0,16.2073,16.2073,16.1542,16.1675,233700.0
2006-01-17 15:55:00,24.35,24.4,24.32,24.4,193300.0,16.1675,16.2007,16.1476,16.2007,193300.0
2006-01-18 09:30:00,23.32,24.2,23.32,24.04,443400.0,15.4836,16.0679,15.4836,15.9617,443400.0
2006-01-18 09:35:00,24.04,24.1,23.91,24.04,423700.0,15.9617,16.0015,15.8753,15.9617,423700.0
2006-01-18 09:40:00,24.02,24.16,24.01,24.16,211500.0,15.9484,16.0413,15.9417,16.0413,211500.0
2006-01-18 09:45:00,24.16,24.29,24.13,24.24,180400.0,16.0413,16.1276,16.0214,16.0944,180400.0
2006-01-18 09:50:00,24.25,24.27,24.0,24.13,310700.0,16.1011,16.1144,15.9351,16.0214,310700.0
2006-01-18 09:55:00,24.12,24.25,24.12,24.22,161300.0,16.0148,16.1011,16.0148,16.0812,161300.0
2006-01-18 10:00:00,24.21,24.25,24.17,24.18,163200.0,16.0745,16.1011,16.048,16.0546,163200.0
2006-01-18 10:05:00,24.18,24.2,24.15,24.2,185200.0,16.0546,16.0679,16.0347,16.0679,185200.0
2006-01-18 10:10:00,24.2,24.23,24.16,24.19,101100.0,16.0679,16.0878,16.0413,16.0612,101100.0
2006-01-18 10:15:00,24.21,24.26,24.15,24.24,180400.0,16.0745,16.1077,16.0347,16.0944,180400.0
2006-01-18 10:20:00,24.23,24.36,24.22,24.32,177400.0,16.0878,16.1741,16.0812,16.1476,177400.0
2006-01-18 10:25:00,24.32,24.38,24.31,24.33,144600.0,16.1476,16.1874,16.1409,16.1542,144600.0
2006-01-18 10:30:00,24.33,24.5,24.32,24.44,195400.0,16.1542,16.2671,16.1476,16.2272,195400.0
2006-01-18 10:35:00,24.44,24.45,24.35,24.35,185700.0,16.2272,16.2339,16.1675,16.1675,185700.0
2006-01-18 10:40:00,24.36,24.4,24.05,24.37,94400.0,16.1741,16.2007,15.9683,16.1808,94400.0
2006-01-18 10:45:00,24.37,24.41,24.36,24.38,120700.0,16.1808,16.2073,16.1741,16.1874,120700.0
2006-01-18 10:50:00,24.37,24.37,24.29,24.33,106600.0,16.1808,16.1808,16.1276,16.1542,106600.0
2006-01-18 10:55:00,24.33,24.33,24.26,24.31,89800.0,16.1542,16.1542,16.1077,16.1409,89800.0
2006-01-18 11:00:00,24.32,24.32,24.26,24.27,199400.0,16.1476,16.1476,16.1077,16.1144,199400.0
2006-01-18 11:05:00,24.26,24.28,24.25,24.26,57800.0,16.1077,16.121,16.1011,16.1077,57800.0
2006-01-18 11:10:00,24.26,24.32,24.25,24.31,92700.0,16.1077,16.1476,16.1011,16.1409,92700.0
2006-01-18 11:15:00,24.32,24.36,24.31,24.34,127500.0,16.1476,16.1741,16.1409,16.1608,127500.0
2006-01-18 11:20:00,24.34,24.42,24.33,24.36,96800.0,16.1608,16.214,16.1542,16.1741,96800.0
2006-01-18 11:25:00,24.37,24.42,24.36,24.4,81900.0,16.1808,16.214,16.1741,16.2007,81900.0
2006-01-18 11:30:00,24.4,24.44,24.35,24.38,152200.0,16.2007,16.2272,16.1675,16.1874,152200.0
2006-01-18 11:35:00,24.38,24.4,24.34,24.36,141200.0,16.1874,16.2007,16.1608,16.1741,141200.0
2006-01-18 11:40:00,24.4,24.6,24.4,24.59,281000.0,16.2007,16.3335,16.2007,16.3268,281000.0
2006-01-18 11:45:00,24.6,24.65,24.6,24.64,186400.0,16.3335,16.3667,16.3335,16.36,186400.0
2006-01-18 11:50:00,24.63,24.64,24.56,24.62,125300.0,16.3534,16.36,16.3069,16.3468,125300.0
2006-01-18 11:55:00,24.61,24.84,24.61,24.84,281400.0,16.3401,16.4928,16.3401,16.4928,281400.0
2006-01-18 12:00:00,24.84,24.9,24.73,24.75,236000.0,16.4928,16.5327,16.4198,16.4331,236000.0
2006-01-18 12:05:00,24.75,24.86,24.26,24.86,89500.0,16.4331,16.5061,16.1077,16.5061,89500.0
2006-01-18 12:10:00,24.85,24.95,24.85,24.9,323000.0,16.4995,16.5659,16.4995,16.5327,323000.0
2006-01-18 12:15:00,24.91,24.91,24.82,24.88,155500.0,16.5393,16.5393,16.4795,16.5194,155500.0
2006-01-18 12:20:00,24.88,24.96,24.87,24.91,361700.0,16.5194,16.5725,16.5127,16.5393,361700.0
2006-01-18 12:25:00,24.92,24.94,24.86,24.87,142200.0,16.5459,16.5592,16.5061,16.5127,142200.0
2006-01-18 12:30:00,24.87,24.89,24.8,24.8,110300.0,16.5127,16.526,16.4663,16.4663,110300.0
2006-01-18 12:35:00,24.81,24.89,24.81,24.86,69300.0,16.4729,16.526,16.4729,16.5061,69300.0
2006-01-18 12:40:00,24.86,24.92,24.85,24.92,108900.0,16.5061,16.5459,16.4995,16.5459,108900.0
2006-01-18 12:45:00,24.92,24.93,24.9,24.91,102800.0,16.5459,16.5526,16.5327,16.5393,102800.0
2006-01-18 12:50:00,24.9,24.93,24.89,24.91,95700.0,16.5327,16.5526,16.526,16.5393,95700.0
2006-01-18 12:55:00,24.91,24.93,24.89,24.91,50400.0,16.5393,16.5526,16.526,16.5393,50400.0
2006-01-18 13:00:00,24.9,24.92,24.9,24.91,53000.0,16.5327,16.5459,16.5327,16.5393,53000.0
2006-01-18 13:05:00,24.9,24.94,24.9,24.91,95500.0,16.5327,16.5592,16.5327,16.5393,95500.0
2006-01-18 13:10:00,24.91,24.92,24.87,24.9,144500.0,16.5393,16.5459,16.5127,16.5327,144500.0
2006-01-18 13:15:00,24.9,24.91,24.86,24.89,98500.0,16.5327,16.5393,16.5061,16.526,98500.0
2006-01-18 13:20:00,24.89,24.91,24.88,24.9,117400.0,16.526,16.5393,16.5194,16.5327,117400.0
2006-01-18 13:25:00,24.89,24.91,24.88,24.9,172600.0,16.526,16.5393,16.5194,16.5327,172600.0
2006-01-18 13:30:00,24.9,24.93,24.9,24.93,144400.0,16.5327,16.5526,16.5327,16.5526,144400.0
2006-01-18 13:35:00,24.92,24.95,24.91,24.95,98000.0,16.5459,16.5659,16.5393,16.5659,98000.0
2006-01-18 13:40:00,24.95,24.99,24.95,24.98,217000.0,16.5659,16.5924,16.5659,16.5858,217000.0
2006-01-18 13:45:00,24.98,25.03,24.95,24.96,588700.0,16.5858,16.619,16.5659,16.5725,588700.0
2006-01-18 13:50:00,24.96,25.0,24.91,24.95,105200.0,16.5725,16.5991,16.5393,16.5659,105200.0
2006-01-18 13:55:00,24.96,24.99,24.93,24.98,102300.0,16.5725,16.5924,16.5526,16.5858,102300.0
2006-01-18 14:00:00,24.98,25.07,24.98,25.03,290000.0,16.5858,16.6455,16.5858,16.619,290000.0
2006-01-18 14:05:00,25.03,25.08,25.01,25.08,177300.0,16.619,16.6522,16.6057,16.6522,177300.0
2006-01-18 14:10:00,25.08,25.22,25.08,25.13,477800.0,16.6522,16.7451,16.6522,16.6854,477800.0
2006-01-18 14:15:00,25.15,25.21,25.1,25.16,270900.0,16.6987,16.7385,16.6655,16.7053,270900.0
2006-01-18 14:20:00,25.14,25.15,25.06,25.12,207400.0,16.692,16.6987,16.6389,16.6787,207400.0
2006-01-18 14:25:00,25.11,25.18,25.1,25.14,123500.0,16.6721,16.7186,16.6655,16.692,123500.0
2006-01-18 14:30:00,25.13,25.23,25.12,25.21,247200.0,16.6854,16.7518,16.6787,16.7385,247200.0
2006-01-18 14:35:00,25.21,25.23,25.17,25.17,164000.0,16.7385,16.7518,16.7119,16.7119,164000.0
2006-01-18 14:40:00,25.18,25.18,25.14,25.14,161200.0,16.7186,16.7186,16.692,16.692,161200.0
2006-01-18 14:45:00,25.16,25.17,25.12,25.15,112900.0,16.7053,16.7119,16.6787,16.6987,112900.0
2006-01-18 14:50:00,25.15,25.19,25.13,25.18,171600.0,16.6987,16.7252,16.6854,16.7186,171600.0
2006-01-18 14:55:00,25.18,25.25,25.17,25.23,163100.0,16.7186,16.765,16.7119,16.7518,163100.0
2006-01-18 15:00:00,25.22,25.22,25.09,25.13,161300.0,16.7451,16.7451,16.6588,16.6854,161300.0
2006-01-18 15:05:00,25.12,25.19,25.1,25.17,113400.0,16.6787,16.7252,16.6655,16.7119,113400.0
2006-01-18 15:10:00,25.17,25.22,25.11,25.17,194800.0,16.7119,16.7451,16.6721,16.7119,194800.0
2006-01-18 15:15:00,25.17,25.2,25.17,25.2,110600.0,16.7119,16.7318,16.7119,16.7318,110600.0
2006-01-18 15:20:00,25.2,25.2,25.13,25.15,183700.0,16.7318,16.7318,16.6854,16.6987,183700.0
2006-01-18 15:25:00,25.16,25.29,25.15,25.23,222900.0,16.7053,16.7916,16.6987,16.7518,222900.0
2006-01-18 15:30:00,25.23,25.33,24.5,25.29,535000.0,16.7518,16.8182,16.2671,16.7916,535000.0
2006-01-18 15:35:00,25.3,25.3,25.2,25.22,182900.0,16.7982,16.7982,16.7318,16.7451,182900.0
2006-01-18 15:40:00,25.22,25.23,25.12,25.2,199800.0,16.7451,16.7518,16.6787,16.7318,199800.0
2006-01-18 15:45:00,25.21,25.23,25.19,25.22,165700.0,16.7385,16.7518,16.7252,16.7451,165700.0
2006-01-18 15:50:00,25.22,25.23,25.16,25.17,173800.0,16.7451,16.7518,16.7053,16.7119,173800.0
2006-01-18 15:55:00,25.15,25.23,25.14,25.23,258900.0,16.6987,16.7518,16.692,16.7518,258900.0
2006-01-19 09:30:00,25.25,25.43,25.24,25.33,459300.0,16.765,16.8846,16.7584,16.8182,459300.0
2006-01-19 09:35:00,25.33,25.5,25.32,25.5,420700.0,16.8182,16.931,16.8115,16.931,420700.0
2006-01-19 09:40:00,25.49,25.71,25.49,25.71,537100.0,16.9244,17.0705,16.9244,17.0705,537100.0
2006-01-19 09:45:00,25.7,25.73,25.45,25.51,324700.0,17.0638,17.0837,16.8978,16.9377,324700.0
2006-01-19 09:50:00,25.5,25.6,25.45,25.56,317100.0,16.931,16.9974,16.8978,16.9709,317100.0
2006-01-19 09:55:00,25.57,25.58,25.46,25.52,528600.0,16.9775,16.9842,16.9045,16.9443,528600.0
2006-01-19 10:00:00,25.52,25.57,25.49,25.5,399800.0,16.9443,16.9775,16.9244,16.931,399800.0
2006-01-19 10:05:00,25.5,25.51,24.48,25.44,368100.0,16.931,16.9377,16.2538,16.8912,368100.0
2006-01-19 10:10:00,25.44,25.55,25.43,25.53,180100.0,16.8912,16.9642,16.8846,16.951,180100.0
2006-01-19 10:15:00,25.53,25.6,25.49,25.56,211100.0,16.951,16.9974,16.9244,16.9709,211100.0
2006-01-19 10:20:00,25.56,25.59,25.5,25.54,190700.0,16.9709,16.9908,16.931,16.9576,190700.0
2006-01-19 10:25:00,25.54,25.7,25.54,25.7,184300.0,16.9576,17.0638,16.9576,17.0638,184300.0
2006-01-19 10:30:00,25.7,25.76,25.61,25.61,346300.0,17.0638,17.1037,17.0041,17.0041,346300.0
2006-01-19 10:35:00,25.61,25.76,25.6,25.69,204700.0,17.0041,17.1037,16.9974,17.0572,204700.0
2006-01-19 10:40:00,25.67,25.71,25.58,25.62,152500.0,17.0439,17.0705,16.9842,17.0107,152500.0
2006-01-19 10:45:00,25.63,25.69,25.61,25.66,307400.0,17.0174,17.0572,17.0041,17.0373,307400.0
2006-01-19 10:50:00,25.65,25.66,25.55,25.57,130100.0,17.0306,17.0373,16.9642,16.9775,130100.0
2006-01-19 10:55:00,25.57,25.6,25.53,25.56,186700.0,16.9775,16.9974,16.951,16.9709,186700.0
2006-01-19 11:00:00,25.56,25.58,25.51,25.51,197900.0,16.9709,16.9842,16.9377,16.9377,197900.0
2006-01-19 11:05:00,25.5,25.57,25.49,25.49,221500.0,16.931,16.9775,16.9244,16.9244,221500.0
2006-01-19 11:10:00,25.5,25.55,25.49,25.52,184400.0,16.931,16.9642,16.9244,16.9443,184400.0
2006-01-19 11:15:00,25.52,25.54,25.45,25.45,358200.0,16.9443,16.9576,16.8978,16.8978,358200.0
2006-01-19 11:20:00,25.45,25.48,25.33,25.4,269100.0,16.8978,16.9178,16.8182,16.8646,269100.0
2006-01-19 11:25:00,25.41,25.5,25.4,25.43,291000.0,16.8713,16.931,16.8646,16.8846,291000.0
2006-01-19 11:30:00,25.43,25.44,25.32,25.33,199200.0,16.8846,16.8912,16.8115,16.8182,199200.0
2006-01-19 11:35:00,25.32,25.36,25.13,25.15,282700.0,16.8115,16.8381,16.6854,16.6987,282700.0
2006-01-19 11:40:00,25.14,25.16,25.07,25.08,298600.0,16.692,16.7053,16.6455,16.6522,298600.0
2006-01-19 11:45:00,25.1,25.17,25.08,25.17,297400.0,16.6655,16.7119,16.6522,16.7119,297400.0
2006-01-19 11:50:00,25.17,25.18,25.03,25.04,149500.0,16.7119,16.7186,16.619,16.6256,149500.0
2006-01-19 11:55:00,25.04,25.04,24.9,25.0,348300.0,16.6256,16.6256,16.5327,16.5991,348300.0
2006-01-19 12:00:00,24.99,25.08,24.97,25.03,267000.0,16.5924,16.6522,16.5791,16.619,267000.0
2006-01-19 12:05:00,25.04,25.1,25.02,25.1,188300.0,16.6256,16.6655,16.6123,16.6655,188300.0
2006-01-19 12:10:00,25.1,25.16,25.09,25.15,100300.0,16.6655,16.7053,16.6588,16.6987,100300.0
2006-01-19 12:15:00,25.15,25.22,25.15,25.21,132100.0,16.6987,16.7451,16.6987,16.7385,132100.0
2006-01-19 12:20:00,25.21,25.22,25.14,25.2,99100.0,16.7385,16.7451,16.692,16.7318,99100.0
2006-01-19 12:25:00,25.2,25.28,25.2,25.27,191300.0,16.7318,16.785,16.7318,16.7783,191300.0
2006-01-19 12:30:00,25.3,25.35,25.17,25.17,281300.0,16.7982,16.8314,16.7119,16.7119,281300.0
2006-01-19 12:35:00,25.18,25.26,25.18,25.21,80200.0,16.7186,16.7717,16.7186,16.7385,80200.0
2006-01-19 12:40:00,25.21,25.24,25.1,25.1,79200.0,16.7385,16.7584,16.6655,16.6655,79200.0
2006-01-19 12:45:00,25.1,25.18,25.08,25.18,120400.0,16.6655,16.7186,16.6522,16.7186,120400.0
2006-01-19 12:50:00,25.2,25.22,25.17,25.19,126000.0,16.7318,16.7451,16.7119,16.7252,126000.0
2006-01-19 12:55:00,25.18,25.19,25.15,25.16,61200.0,16.7186,16.7252,16.6987,16.7053,61200.0
2006-01-19 13:00:00,25.16,25.2,25.15,25.16,186300.0,16.7053,16.7318,16.6987,16.7053,186300.0
2006-01-19 13:05:00,25.17,25.21,25.16,25.19,155200.0,16.7119,16.7385,16.7053,16.7252,155200.0
2006-01-19 13:10:00,25.18,25.21,25.17,25.19,202200.0,16.7186,16.7385,16.7119,16.7252,202200.0
2006-01-19 13:15:00,25.19,25.2,25.16,25.17,74200.0,16.7252,16.7318,16.7053,16.7119,74200.0
2006-01-19 13:20:00,25.19,25.19,25.11,25.12,97800.0,16.7252,16.7252,16.6721,16.6787,97800.0
2006-01-19 13:25:00,25.11,25.14,25.09,25.13,95800.0,16.6721,16.692,16.6588,16.6854,95800.0
2006-01-19 13:30:00,25.13,25.14,25.06,25.08,113400.0,16.6854,16.692,16.6389,16.6522,113400.0
2006-01-19 13:35:00,25.08,25.09,25.05,25.07,91000.0,16.6522,16.6588,16.6323,16.6455,91000.0
2006-01-19 13:40:00,25.07,25.15,25.04,25.14,108100.0,16.6455,16.6987,16.6256,16.692,108100.0
2006-01-19 13:45:00,25.14,25.14,25.1,25.11,124300.0,16.692,16.692,16.6655,16.6721,124300.0
2006-01-19 13:50:00,25.1,25.11,25.0,25.06,249400.0,16.6655,16.6721,16.5991,16.6389,249400.0
2006-01-19 13:55:00,25.06,25.09,25.06,25.07,74900.0,16.6389,16.6588,16.6389,16.6455,74900.0
2006-01-19 14:00:00,25.07,25.07,25.04,25.04,279600.0,16.6455,16.6455,16.6256,16.6256,279600.0
2006-01-19 14:05:00,25.04,25.05,25.0,25.0,273600.0,16.6256,16.6323,16.5991,16.5991,273600.0
2006-01-19 14:10:00,25.0,25.05,24.99,25.0,180600.0,16.5991,16.6323,16.5924,16.5991,180600.0
2006-01-19 14:15:00,25.0,25.05,24.99,25.04,212700.0,16.5991,16.6323,16.5924,16.6256,212700.0
2006-01-19 14:20:00,25.04,25.05,24.96,24.96,177700.0,16.6256,16.6323,16.5725,16.5725,177700.0
2006-01-19 14:25:00,24.96,24.98,24.94,24.94,132700.0,16.5725,16.5858,16.5592,16.5592,132700.0
2006-01-19 14:30:00,24.94,24.97,24.93,24.96,265600.0,16.5592,16.5791,16.5526,16.5725,265600.0
2006-01-19 14:35:00,24.96,24.97,24.86,24.87,500700.0,16.5725,16.5791,16.5061,16.5127,500700.0
2006-01-19 14:40:00,24.86,24.91,24.82,24.9,185500.0,16.5061,16.5393,16.4795,16.5327,185500.0
2006-01-19 14:45:00,24.89,24.92,24.86,24.9,96600.0,16.526,16.5459,16.5061,16.5327,96600.0
2006-01-19 14:50:00,24.9,24.9,24.82,24.82,139400.0,16.5327,16.5327,16.4795,16.4795,139400.0
2006-01-19 14:55:00,24.83,24.85,24.76,24.83,195200.0,16.4862,16.4995,16.4397,16.4862,195200.0
2006-01-19 15:00:00,24.83,24.88,24.8,24.85,254800.0,16.4862,16.5194,16.4663,16.4995,254800.0
2006-01-19 15:05:00,24.86,24.87,24.8,24.8,294900.0,16.5061,16.5127,16.4663,16.4663,294900.0
2006-01-19 15:10:00,24.81,24.83,24.76,24.8,361000.0,16.4729,16.4862,16.4397,16.4663,361000.0
2006-01-19 15:15:00,24.8,24.81,24.69,24.72,226700.0,16.4663,16.4729,16.3932,16.4131,226700.0
2006-01-19 15:20:00,24.71,24.72,24.61,24.69,238100.0,16.4065,16.4131,16.3401,16.3932,238100.0
2006-01-19 15:25:00,24.69,24.78,24.68,24.78,231600.0,16.3932,16.453,16.3866,16.453,231600.0
2006-01-19 15:30:00,24.77,24.8,24.75,24.78,253900.0,16.4463,16.4663,16.4331,16.453,253900.0
2006-01-19 15:35:00,24.78,24.83,24.76,24.83,222300.0,16.453,16.4862,16.4397,16.4862,222300.0
2006-01-19 15:40:00,24.83,24.87,24.83,24.86,187900.0,16.4862,16.5127,16.4862,16.5061,187900.0
2006-01-19 15:45:00,24.85,24.91,24.85,24.91,232200.0,16.4995,16.5393,16.4995,16.5393,232200.0
2006-01-19 15:50:00,24.9,24.95,24.86,24.87,262600.0,16.5327,16.5659,16.5061,16.5127,262600.0
2006-01-19 15:55:00,24.88,24.89,24.84,24.84,331600.0,16.5194,16.526,16.4928,16.4928,331600.0
2006-01-20 09:30:00,24.72,24.77,24.66,24.74,533700.0,16.4131,16.4463,16.3733,16.4264,533700.0
2006-01-20 09:35:00,24.75,24.75,24.68,24.72,133100.0,16.4331,16.4331,16.3866,16.4131,133100.0
2006-01-20 09:40:00,24.72,24.75,24.56,24.56,242400.0,16.4131,16.4331,16.3069,16.3069,242400.0
2006-01-20 09:45:00,24.56,24.77,24.51,24.77,203500.0,16.3069,16.4463,16.2737,16.4463,203500.0
2006-01-20 09:50:00,24.78,24.79,24.56,24.61,206900.0,16.453,16.4596,16.3069,16.3401,206900.0
2006-01-20 09:55:00,24.59,24.63,24.57,24.6,109800.0,16.3268,16.3534,16.3136,16.3335,109800.0
2006-01-20 10:00:00,24.61,24.61,24.43,24.43,314300.0,16.3401,16.3401,16.2206,16.2206,314300.0
2006-01-20 10:05:00,24.44,24.46,24.32,24.34,302000.0,16.2272,16.2405,16.1476,16.1608,302000.0
2006-01-20 10:10:00,24.35,24.55,24.34,24.48,342200.0,16.1675,16.3003,16.1608,16.2538,342200.0
2006-01-20 10:15:00,24.48,24.48,24.4,24.42,277300.0,16.2538,16.2538,16.2007,16.214,277300.0
2006-01-20 10:20:00,24.42,24.42,24.26,24.37,336800.0,16.214,16.214,16.1077,16.1808,336800.0
2006-01-20 10:25:00,24.37,24.43,24.25,24.27,624900.0,16.1808,16.2206,16.1011,16.1144,624900.0
2006-01-20 10:30:00,24.26,24.36,24.23,24.35,162000.0,16.1077,16.1741,16.0878,16.1675,162000.0
2006-01-20 10:35:00,24.35,24.4,24.32,24.38,137600.0,16.1675,16.2007,16.1476,16.1874,137600.0
2006-01-20 10:40:00,24.38,24.4,24.32,24.32,202600.0,16.1874,16.2007,16.1476,16.1476,202600.0
2006-01-20 10:45:00,24.32,24.34,24.25,24.27,94200.0,16.1476,16.1608,16.1011,16.1144,94200.0
2006-01-20 10:50:00,24.26,24.26,24.05,24.2,192900.0,16.1077,16.1077,15.9683,16.0679,192900.0
2006-01-20 10:55:00,24.2,24.23,24.05,24.16,158800.0,16.0679,16.0878,15.9683,16.0413,158800.0
2006-01-20 11:00:00,24.15,24.23,24.07,24.23,193900.0,16.0347,16.0878,15.9816,16.0878,193900.0
2006-01-20 11:05:00,24.23,24.28,24.17,24.2,99000.0,16.0878,16.121,16.048,16.0679,99000.0
2006-01-20 11:10:00,24.21,24.25,24.12,24.25,127000.0,16.0745,16.1011,16.0148,16.1011,127000.0
2006-01-20 11:15:00,24.25,24.25,24.15,24.16,98600.0,16.1011,16.1011,16.0347,16.0413,98600.0
2006-01-20 11:20:00,24.15,24.18,24.06,24.13,140000.0,16.0347,16.0546,15.9749,16.0214,140000.0
2006-01-20 11:25:00,24.14,24.23,24.11,24.11,81700.0,16.028,16.0878,16.0081,16.0081,81700.0
2006-01-20 11:30:00,24.12,24.25,24.06,24.24,154700.0,16.0148,16.1011,15.9749,16.0944,154700.0
2006-01-20 11:35:00,24.23,24.25,24.15,24.21,80000.0,16.0878,16.1011,16.0347,16.0745,80000.0
2006-01-20 11:40:00,24.21,24.21,24.13,24.18,59600.0,16.0745,16.0745,16.0214,16.0546,59600.0
2006-01-20 11:45:00,24.19,24.23,24.11,24.14,126400.0,16.0612,16.0878,16.0081,16.028,126400.0
2006-01-20 11:50:00,24.1,24.14,24.07,24.08,137800.0,16.0015,16.028,15.9816,15.9882,137800.0
2006-01-20 11:55:00,24.07,24.18,24.05,24.11,136000.0,15.9816,16.0546,15.9683,16.0081,136000.0
2006-01-20 12:00:00,24.11,24.21,24.11,24.19,117000.0,16.0081,16.0745,16.0081,16.0612,117000.0
2006-01-20 12:05:00,24.19,24.26,24.19,24.2,146300.0,16.0612,16.1077,16.0612,16.0679,146300.0
2006-01-20 12:10:00,24.2,24.21,24.13,24.17,144500.0,16.0679,16.0745,16.0214,16.048,144500.0
2006-01-20 12:15:00,24.17,24.19,24.11,24.14,66800.0,16.048,16.0612,16.0081,16.028,66800.0
2006-01-20 12:20:00,24.14,24.24,24.14,24.21,62000.0,16.028,16.0944,16.028,16.0745,62000.0
2006-01-20 12:25:00,24.21,24.23,24.17,24.2,53400.0,16.0745,16.0878,16.048,16.0679,53400.0
2006-01-20 12:30:00,24.19,24.25,24.16,24.25,45500.0,16.0612,16.1011,16.0413,16.1011,45500.0
2006-01-20 12:35:00,24.24,24.24,24.19,24.21,53900.0,16.0944,16.0944,16.0612,16.0745,53900.0
2006-01-20 12:40:00,24.21,24.26,24.17,24.18,105500.0,16.0745,16.1077,16.048,16.0546,105500.0
2006-01-20 12:45:00,24.17,24.17,24.09,24.13,84500.0,16.048,16.048,15.9949,16.0214,84500.0
2006-01-20 12:50:00,24.13,24.18,24.1,24.13,86400.0,16.0214,16.0546,16.0015,16.0214,86400.0
2006-01-20 12:55:00,24.13,24.16,24.11,24.16,30400.0,16.0214,16.0413,16.0081,16.0413,30400.0
2006-01-20 13:00:00,24.16,24.18,24.07,24.09,72100.0,16.0413,16.0546,15.9816,15.9949,72100.0
2006-01-20 13:05:00,24.09,24.11,24.06,24.11,51000.0,15.9949,16.0081,15.9749,16.0081,51000.0
2006-01-20 13:10:00,24.11,24.12,24.08,24.09,47900.0,16.0081,16.0148,15.9882,15.9949,47900.0
2006-01-20 13:15:00,24.09,24.14,24.09,24.09,49700.0,15.9949,16.028,15.9949,15.9949,49700.0
2006-01-20 13:20:00,24.09,24.13,24.07,24.13,59400.0,15.9949,16.0214,15.9816,16.0214,59400.0
2006-01-20 13:25:00,24.12,24.17,24.11,24.15,51800.0,16.0148,16.048,16.0081,16.0347,51800.0
2006-01-20 13:30:00,24.16,24.16,24.07,24.1,83700.0,16.0413,16.0413,15.9816,16.0015,83700.0
2006-01-20 13:35:00,24.1,24.12,24.09,24.12,77100.0,16.0015,16.0148,15.9949,16.0148,77100.0
2006-01-20 13:40:00,24.12,24.2,24.11,24.16,131400.0,16.0148,16.0679,16.0081,16.0413,131400.0
2006-01-20 13:45:00,24.15,24.2,24.12,24.14,92800.0,16.0347,16.0679,16.0148,16.028,92800.0
2006-01-20 13:50:00,24.14,24.16,24.13,24.13,74100.0,16.028,16.0413,16.0214,16.0214,74100.0
2006-01-20 13:55:00,24.14,24.14,24.07,24.09,82900.0,16.028,16.028,15.9816,15.9949,82900.0
2006-01-20 14:00:00,24.09,24.11,24.07,24.1,173000.0,15.9949,16.0081,15.9816,16.0015,173000.0
2006-01-20 14:05:00,24.09,24.12,24.08,24.1,128000.0,15.9949,16.0148,15.9882,16.0015,128000.0
2006-01-20 14:10:00,24.1,24.11,24.05,24.05,148500.0,16.0015,16.0081,15.9683,15.9683,148500.0
2006-01-20 14:15:00,24.06,24.09,24.05,24.06,157300.0,15.9749,15.9949,15.9683,15.9749,157300.0
2006-01-20 14:20:00,24.06,24.06,23.92,23.95,318800.0,15.9749,15.9749,15.882,15.9019,318800.0
2006-01-20 14:25:00,23.95,24.03,23.94,24.02,151700.0,15.9019,15.955,15.8953,15.9484,151700.0
2006-01-20 14:30:00,24.03,24.05,24.01,24.02,199500.0,15.955,15.9683,15.9417,15.9484,199500.0
2006-01-20 14:35:00,24.03,24.04,23.96,24.0,105700.0,15.955,15.9617,15.9085,15.9351,105700.0
2006-01-20 14:40:00,23.98,24.02,23.95,24.02,78300.0,15.9218,15.9484,15.9019,15.9484,78300.0
2006-01-20 14:45:00,24.02,24.06,24.01,24.03,94400.0,15.9484,15.9749,15.9417,15.955,94400.0
2006-01-20 14:50:00,24.04,24.04,23.98,24.01,104600.0,15.9617,15.9617,15.9218,15.9417,104600.0
2006-01-20 14:55:00,24.01,24.02,23.91,23.93,145900.0,15.9417,15.9484,15.8753,15.8886,145900.0
2006-01-20 15:00:00,23.94,23.95,23.91,23.92,130700.0,15.8953,15.9019,15.8753,15.882,130700.0
2006-01-20 15:05:00,23.93,23.99,23.91,23.99,118100.0,15.8886,15.9285,15.8753,15.9285,118100.0
2006-01-20 15:10:00,23.99,24.0,23.91,23.92,109000.0,15.9285,15.9351,15.8753,15.882,109000.0
2006-01-20 15:15:00,23.92,23.93,23.87,23.91,152900.0,15.882,15.8886,15.8488,15.8753,152900.0
2006-01-20 15:20:00,23.9,23.9,23.82,23.82,159000.0,15.8687,15.8687,15.8156,15.8156,159000.0
2006-01-20 15:25:00,23.82,23.85,23.78,23.85,142200.0,15.8156,15.8355,15.789,15.8355,142200.0
2006-01-20 15:30:00,23.83,23.96,23.83,23.92,186400.0,15.8222,15.9085,15.8222,15.882,186400.0
2006-01-20 15:35:00,23.92,24.0,23.92,23.98,169600.0,15.882,15.9351,15.882,15.9218,169600.0
2006-01-20 15:40:00,23.97,24.0,23.92,23.96,183500.0,15.9152,15.9351,15.882,15.9085,183500.0
2006-01-20 15:45:00,23.97,23.97,23.86,23.94,280700.0,15.9152,15.9152,15.8421,15.8953,280700.0
2006-01-20 15:50:00,23.95,23.98,23.9,23.92,168900.0,15.9019,15.9218,15.8687,15.882,168900.0
2006-01-20 15:55:00,23.92,23.95,23.85,23.85,273300.0,15.882,15.9019,15.8355,15.8355,273300.0
2006-01-23 09:30:00,24.2,24.3,24.1,24.2,450700.0,16.0679,16.1343,16.0015,16.0679,450700.0
2006-01-23 09:35:00,24.16,24.3,24.16,24.28,214300.0,16.0413,16.1343,16.0413,16.121,214300.0
2006-01-23 09:40:00,24.27,24.3,24.17,24.24,226900.0,16.1144,16.1343,16.048,16.0944,226900.0
2006-01-23 09:45:00,24.24,24.27,24.21,24.24,159000.0,16.0944,16.1144,16.0745,16.0944,159000.0
2006-01-23 09:50:00,24.25,24.25,24.2,24.21,154600.0,16.1011,16.1011,16.0679,16.0745,154600.0
2006-01-23 09:55:00,24.2,24.22,24.11,24.15,143200.0,16.0679,16.0812,16.0081,16.0347,143200.0
2006-01-23 10:00:00,24.15,24.15,24.07,24.09,193600.0,16.0347,16.0347,15.9816,15.9949,193600.0
2006-01-23 10:05:00,24.09,24.14,24.01,24.05,247100.0,15.9949,16.028,15.9417,15.9683,247100.0
2006-01-23 10:10:00,24.06,24.11,24.03,24.04,148800.0,15.9749,16.0081,15.955,15.9617,148800.0
2006-01-23 10:15:00,24.02,24.09,23.99,24.09,170000.0,15.9484,15.9949,15.9285,15.9949,170000.0
2006-01-23 10:20:00,24.07,24.16,24.07,24.13,90300.0,15.9816,16.0413,15.9816,16.0214,90300.0
2006-01-23 10:25:00,24.13,24.22,24.12,24.21,174800.0,16.0214,16.0812,16.0148,16.0745,174800.0
2006-01-23 10:30:00,24.2,24.46,24.2,24.35,307700.0,16.0679,16.2405,16.0679,16.1675,307700.0
2006-01-23 10:35:00,24.35,24.36,24.27,24.33,240200.0,16.1675,16.1741,16.1144,16.1542,240200.0
2006-01-23 10:40:00,24.33,24.34,24.25,24.3,140500.0,16.1542,16.1608,16.1011,16.1343,140500.0
2006-01-23 10:45:00,24.29,24.3,24.24,24.24,117600.0,16.1276,16.1343,16.0944,16.0944,117600.0
2006-01-23 10:50:00,24.24,24.27,24.22,24.26,100900.0,16.0944,16.1144,16.0812,16.1077,100900.0
2006-01-23 10:55:00,24.26,24.27,24.21,24.24,142100.0,16.1077,16.1144,16.0745,16.0944,142100.0
2006-01-23 11:00:00,24.25,24.26,24.2,24.2,58600.0,16.1011,16.1077,16.0679,16.0679,58600.0
2006-01-23 11:05:00,24.21,24.21,24.08,24.1,120500.0,16.0745,16.0745,15.9882,16.0015,120500.0
2006-01-23 11:10:00,24.09,24.15,24.09,24.1,142400.0,15.9949,16.0347,15.9949,16.0015,142400.0
2006-01-23 11:15:00,24.1,24.16,24.07,24.15,99600.0,16.0015,16.0413,15.9816,16.0347,99600.0
2006-01-23 11:20:00,24.15,24.18,24.08,24.15,96100.0,16.0347,16.0546,15.9882,16.0347,96100.0
2006-01-23 11:25:00,24.16,24.22,24.15,24.19,128200.0,16.0413,16.0812,16.0347,16.0612,128200.0
2006-01-23 11:30:00,24.19,24.25,24.18,24.22,96800.0,16.0612,16.1011,16.0546,16.0812,96800.0
2006-01-23 11:35:00,24.22,24.25,24.21,24.24,55900.0,16.0812,16.1011,16.0745,16.0944,55900.0
2006-01-23 11:40:00,24.24,24.3,24.19,24.27,143700.0,16.0944,16.1343,16.0612,16.1144,143700.0
2006-01-23 11:45:00,24.27,24.28,24.23,24.24,112000.0,16.1144,16.121,16.0878,16.0944,112000.0
2006-01-23 11:50:00,24.23,24.35,24.21,24.33,82000.0,16.0878,16.1675,16.0745,16.1542,82000.0
2006-01-23 11:55:00,24.32,24.33,24.25,24.29,58900.0,16.1476,16.1542,16.1011,16.1276,58900.0
2006-01-23 12:00:00,24.29,24.3,24.22,24.23,56000.0,16.1276,16.1343,16.0812,16.0878,56000.0
2006-01-23 12:05:00,24.22,24.24,24.19,24.23,70000.0,16.0812,16.0944,16.0612,16.0878,70000.0
2006-01-23 12:10:00,24.23,24.26,24.23,24.26,69800.0,16.0878,16.1077,16.0878,16.1077,69800.0
2006-01-23 12:15:00,24.26,24.29,24.25,24.26,80500.0,16.1077,16.1276,16.1011,16.1077,80500.0
2006-01-23 12:20:00,24.26,24.26,24.22,24.23,88300.0,16.1077,16.1077,16.0812,16.0878,88300.0
2006-01-23 12:25:00,24.23,24.23,24.2,24.2,45800.0,16.0878,16.0878,16.0679,16.0679,45800.0
2006-01-23 12:30:00,24.22,24.27,24.21,24.25,91100.0,16.0812,16.1144,16.0745,16.1011,91100.0
2006-01-23 12:35:00,24.24,24.28,24.24,24.27,90000.0,16.0944,16.121,16.0944,16.1144,90000.0
2006-01-23 12:40:00,24.26,24.28,24.21,24.25,137800.0,16.1077,16.121,16.0745,16.1011,137800.0
2006-01-23 12:45:00,24.26,24.26,24.21,24.22,95800.0,16.1077,16.1077,16.0745,16.0812,95800.0
2006-01-23 12:50:00,24.23,24.27,24.2,24.26,97800.0,16.0878,16.1144,16.0679,16.1077,97800.0
2006-01-23 12:55:00,24.25,24.27,24.21,24.21,44300.0,16.1011,16.1144,16.0745,16.0745,44300.0
2006-01-23 13:00:00,24.2,24.22,24.19,24.21,72200.0,16.0679,16.0812,16.0612,16.0745,72200.0
2006-01-23 13:05:00,24.21,24.21,24.16,24.16,50600.0,16.0745,16.0745,16.0413,16.0413,50600.0
2006-01-23 13:10:00,24.17,24.18,24.14,24.14,74800.0,16.048,16.0546,16.028,16.028,74800.0
2006-01-23 13:15:00,24.15,24.17,24.11,24.14,65600.0,16.0347,16.048,16.0081,16.028,65600.0
2006-01-23 13:20:00,24.14,24.16,24.13,24.14,78100.0,16.028,16.0413,16.0214,16.028,78100.0
2006-01-23 13:25:00,24.14,24.17,24.11,24.12,58900.0,16.028,16.048,16.0081,16.0148,58900.0
2006-01-23 13:30:00,24.12,24.15,24.12,24.12,63300.0,16.0148,16.0347,16.0148,16.0148,63300.0
2006-01-23 13:35:00,24.12,24.13,24.08,24.08,79500.0,16.0148,16.0214,15.9882,15.9882,79500.0
2006-01-23 13:40:00,24.08,24.1,24.03,24.05,161700.0,15.9882,16.0015,15.955,15.9683,161700.0
2006-01-23 13:45:00,24.05,24.1,24.03,24.06,60800.0,15.9683,16.0015,15.955,15.9749,60800.0
2006-01-23 13:50:00,24.06,24.07,24.01,24.01,80000.0,15.9749,15.9816,15.9417,15.9417,80000.0
2006-01-23 13:55:00,24.0,24.01,23.96,23.96,174800.0,15.9351,15.9417,15.9085,15.9085,174800.0
2006-01-23 14:00:00,23.96,23.96,23.91,23.93,129600.0,15.9085,15.9085,15.8753,15.8886,129600.0
2006-01-23 14:05:00,23.93,23.97,23.91,23.92,106600.0,15.8886,15.9152,15.8753,15.882,106600.0
2006-01-23 14:10:00,23.91,23.91,23.6,23.71,375100.0,15.8753,15.8753,15.6695,15.7425,375100.0
2006-01-23 14:15:00,23.71,23.81,23.66,23.75,182400.0,15.7425,15.8089,15.7093,15.7691,182400.0
2006-01-23 14:20:00,23.78,23.85,23.77,23.85,90800.0,15.789,15.8355,15.7824,15.8355,90800.0
2006-01-23 14:25:00,23.83,23.85,23.82,23.85,65400.0,15.8222,15.8355,15.8156,15.8355,65400.0
2006-01-23 14:30:00,23.86,23.97,23.85,23.89,135500.0,15.8421,15.9152,15.8355,15.8621,135500.0
2006-01-23 14:35:00,23.89,23.9,23.82,23.84,145500.0,15.8621,15.8687,15.8156,15.8289,145500.0
2006-01-23 14:40:00,23.84,23.94,23.81,23.82,99800.0,15.8289,15.8953,15.8089,15.8156,99800.0
2006-01-23 14:45:00,23.82,23.86,23.81,23.84,106300.0,15.8156,15.8421,15.8089,15.8289,106300.0
2006-01-23 14:50:00,23.83,23.9,23.81,23.81,143900.0,15.8222,15.8687,15.8089,15.8089,143900.0
2006-01-23 14:55:00,23.81,23.81,23.73,23.76,211600.0,15.8089,15.8089,15.7558,15.7757,211600.0
2006-01-23 15:00:00,23.78,23.79,23.76,23.77,154700.0,15.789,15.7957,15.7757,15.7824,154700.0
2006-01-23 15:05:00,23.77,23.81,23.74,23.77,131600.0,15.7824,15.8089,15.7625,15.7824,131600.0
2006-01-23 15:10:00,23.76,23.77,23.66,23.69,147400.0,15.7757,15.7824,15.7093,15.7293,147400.0
2006-01-23 15:15:00,23.69,23.7,23.66,23.7,228500.0,15.7293,15.7359,15.7093,15.7359,228500.0
2006-01-23 15:20:00,23.7,23.75,23.68,23.71,160500.0,15.7359,15.7691,15.7226,15.7425,160500.0
2006-01-23 15:25:00,23.71,23.72,23.66,23.69,107500.0,15.7425,15.7492,15.7093,15.7293,107500.0
2006-01-23 15:30:00,23.7,23.71,23.67,23.69,157800.0,15.7359,15.7425,15.716,15.7293,157800.0
2006-01-23 15:35:00,23.69,23.73,23.65,23.66,228400.0,15.7293,15.7558,15.7027,15.7093,228400.0
2006-01-23 15:40:00,23.65,23.67,23.59,23.6,251300.0,15.7027,15.716,15.6629,15.6695,251300.0
2006-01-23 15:45:00,23.59,23.6,23.54,23.58,227500.0,15.6629,15.6695,15.6297,15.6562,227500.0
2006-01-23 15:50:00,23.58,23.75,23.57,23.75,275900.0,15.6562,15.7691,15.6496,15.7691,275900.0
2006-01-23 15:55:00,23.75,23.82,23.73,23.75,252500.0,15.7691,15.8156,15.7558,15.7691,252500.0
2006-01-24 09:30:00,24.05,24.15,24.05,24.1,322300.0,15.9683,16.0347,15.9683,16.0015,322300.0
2006-01-24 09:35:00,24.09,24.1,23.92,23.93,207000.0,15.9949,16.0015,15.882,15.8886,207000.0
2006-01-24 09:40:00,23.96,24.0,23.81,23.99,209100.0,15.9085,15.9351,15.8089,15.9285,209100.0
2006-01-24 09:45:00,23.99,24.05,23.87,23.89,226700.0,15.9285,15.9683,15.8488,15.8621,226700.0
2006-01-24 09:50:00,23.9,23.99,23.89,23.96,269000.0,15.8687,15.9285,15.8621,15.9085,269000.0
2006-01-24 09:55:00,23.95,24.05,23.95,24.0,285100.0,15.9019,15.9683,15.9019,15.9351,285100.0
2006-01-24 10:00:00,24.0,24.02,23.97,23.99,437600.0,15.9351,15.9484,15.9152,15.9285,437600.0
2006-01-24 10:05:00,24.0,24.04,23.98,24.03,291700.0,15.9351,15.9617,15.9218,15.955,291700.0
2006-01-24 10:10:00,24.04,24.05,24.02,24.03,151100.0,15.9617,15.9683,15.9484,15.955,151100.0
2006-01-24 10:15:00,24.03,24.05,24.0,24.03,266200.0,15.955,15.9683,15.9351,15.955,266200.0
2006-01-24 10:20:00,24.04,24.06,23.95,23.96,291100.0,15.9617,15.9749,15.9019,15.9085,291100.0
2006-01-24 10:25:00,23.96,23.99,23.95,23.95,73200.0,15.9085,15.9285,15.9019,15.9019,73200.0
2006-01-24 10:30:00,23.94,23.95,23.85,23.88,219400.0,15.8953,15.9019,15.8355,15.8554,219400.0
2006-01-24 10:35:00,23.88,23.96,23.88,23.95,261300.0,15.8554,15.9085,15.8554,15.9019,261300.0
2006-01-24 10:40:00,23.95,23.95,23.91,23.94,101700.0,15.9019,15.9019,15.8753,15.8953,101700.0
2006-01-24 10:45:00,23.93,23.94,23.89,23.93,272500.0,15.8886,15.8953,15.8621,15.8886,272500.0
2006-01-24 10:50:00,23.93,23.93,23.86,23.86,116800.0,15.8886,15.8886,15.8421,15.8421,116800.0
2006-01-24 10:55:00,23.86,23.89,23.83,23.87,152700.0,15.8421,15.8621,15.8222,15.8488,152700.0
2006-01-24 11:00:00,23.88,23.95,23.86,23.93,127100.0,15.8554,15.9019,15.8421,15.8886,127100.0
2006-01-24 11:05:00,23.93,23.94,23.87,23.9,111100.0,15.8886,15.8953,15.8488,15.8687,111100.0
2006-01-24 11:10:00,23.9,23.9,23.87,23.89,66400.0,15.8687,15.8687,15.8488,15.8621,66400.0
2006-01-24 11:15:00,23.89,23.9,23.86,23.88,94100.0,15.8621,15.8687,15.8421,15.8554,94100.0
2006-01-24 11:20:00,23.89,23.96,23.88,23.92,191800.0,15.8621,15.9085,15.8554,15.882,191800.0
2006-01-24 11:25:00,23.92,23.95,23.9,23.92,128800.0,15.882,15.9019,15.8687,15.882,128800.0
2006-01-24 11:30:00,23.92,23.93,23.82,23.84,153600.0,15.882,15.8886,15.8156,15.8289,153600.0
2006-01-24 11:35:00,23.83,23.87,23.81,23.85,291500.0,15.8222,15.8488,15.8089,15.8355,291500.0
2006-01-24 11:40:00,23.84,23.91,23.83,23.91,159900.0,15.8289,15.8753,15.8222,15.8753,159900.0
2006-01-24 11:45:00,23.91,23.95,23.86,23.94,389800.0,15.8753,15.9019,15.8421,15.8953,389800.0
2006-01-24 11:50:00,23.95,23.95,23.9,23.93,412600.0,15.9019,15.9019,15.8687,15.8886,412600.0
2006-01-24 11:55:00,23.93,23.96,23.92,23.94,240900.0,15.8886,15.9085,15.882,15.8953,240900.0
2006-01-24 12:00:00,23.95,23.97,23.93,23.96,617400.0,15.9019,15.9152,15.8886,15.9085,617400.0
2006-01-24 12:05:00,23.96,23.98,23.93,23.94,293300.0,15.9085,15.9218,15.8886,15.8953,293300.0
2006-01-24 12:10:00,23.95,23.98,23.94,23.96,421400.0,15.9019,15.9218,15.8953,15.9085,421400.0
2006-01-24 12:15:00,23.96,23.98,23.93,23.94,69100.0,15.9085,15.9218,15.8886,15.8953,69100.0
2006-01-24 12:20:00,23.95,24.02,23.95,24.0,185800.0,15.9019,15.9484,15.9019,15.9351,185800.0
2006-01-24 12:25:00,24.01,24.06,24.0,24.03,176300.0,15.9417,15.9749,15.9351,15.955,176300.0
2006-01-24 12:30:00,24.04,24.12,24.04,24.07,424000.0,15.9617,16.0148,15.9617,15.9816,424000.0
2006-01-24 12:35:00,24.07,24.09,24.04,24.07,259600.0,15.9816,15.9949,15.9617,15.9816,259600.0
2006-01-24 12:40:00,24.07,24.07,24.01,24.05,68200.0,15.9816,15.9816,15.9417,15.9683,68200.0
2006-01-24 12:45:00,24.05,24.06,24.0,24.04,118300.0,15.9683,15.9749,15.9351,15.9617,118300.0
2006-01-24 12:50:00,24.04,24.08,24.03,24.08,111500.0,15.9617,15.9882,15.955,15.9882,111500.0
2006-01-24 12:55:00,24.07,24.09,24.06,24.08,74800.0,15.9816,15.9949,15.9749,15.9882,74800.0
2006-01-24 13:00:00,24.08,24.08,24.06,24.06,185900.0,15.9882,15.9882,15.9749,15.9749,185900.0
2006-01-24 13:05:00,24.06,24.09,24.04,24.06,120200.0,15.9749,15.9949,15.9617,15.9749,120200.0
2006-01-24 13:10:00,24.06,24.09,24.05,24.07,52400.0,15.9749,15.9949,15.9683,15.9816,52400.0
2006-01-24 13:15:00,24.08,24.09,24.07,24.08,56500.0,15.9882,15.9949,15.9816,15.9882,56500.0
2006-01-24 13:20:00,24.08,24.09,24.07,24.08,100900.0,15.9882,15.9949,15.9816,15.9882,100900.0
2006-01-24 13:25:00,24.08,24.15,24.08,24.15,357200.0,15.9882,16.0347,15.9882,16.0347,357200.0
2006-01-24 13:30:00,24.15,24.23,24.12,24.23,136200.0,16.0347,16.0878,16.0148,16.0878,136200.0
2006-01-24 13:35:00,24.23,24.35,24.22,24.34,266500.0,16.0878,16.1675,16.0812,16.1608,266500.0
2006-01-24 13:40:00,24.34,24.37,24.14,24.23,222400.0,16.1608,16.1808,16.028,16.0878,222400.0
2006-01-24 13:45:00,24.23,24.24,24.16,24.21,77800.0,16.0878,16.0944,16.0413,16.0745,77800.0
2006-01-24 13:50:00,24.22,24.33,24.2,24.27,299900.0,16.0812,16.1542,16.0679,16.1144,299900.0
2006-01-24 13:55:00,24.27,24.3,24.23,24.3,97100.0,16.1144,16.1343,16.0878,16.1343,97100.0
2006-01-24 14:00:00,24.29,24.48,24.24,24.44,176200.0,16.1276,16.2538,16.0944,16.2272,176200.0
2006-01-24 14:05:00,24.44,24.46,24.31,24.39,135500.0,16.2272,16.2405,16.1409,16.194,135500.0
2006-01-24 14:10:00,24.4,24.6,24.4,24.43,227300.0,16.2007,16.3335,16.2007,16.2206,227300.0
2006-01-24 14:15:00,24.44,24.62,24.44,24.52,159700.0,16.2272,16.3468,16.2272,16.2804,159700.0
2006-01-24 14:20:00,24.52,24.57,24.51,24.53,169500.0,16.2804,16.3136,16.2737,16.287,169500.0
2006-01-24 14:25:00,24.52,24.53,24.42,24.43,167300.0,16.2804,16.287,16.214,16.2206,167300.0
2006-01-24 14:30:00,24.42,24.49,24.4,24.47,154900.0,16.214,16.2604,16.2007,16.2472,154900.0
2006-01-24 14:35:00,24.46,24.46,24.38,24.39,215800.0,16.2405,16.2405,16.1874,16.194,215800.0
2006-01-24 14:40:00,24.39,24.41,24.3,24.35,111800.0,16.194,16.2073,16.1343,16.1675,111800.0
2006-01-24 14:45:00,24.35,24.39,24.31,24.34,95700.0,16.1675,16.194,16.1409,16.1608,95700.0
2006-01-24 14:50:00,24.33,24.42,24.32,24.34,104900.0,16.1542,16.214,16.1476,16.1608,104900.0
2006-01-24 14:55:00,24.34,24.39,24.27,24.3,128900.0,16.1608,16.194,16.1144,16.1343,128900.0
2006-01-24 15:00:00,24.29,24.42,24.27,24.41,108800.0,16.1276,16.214,16.1144,16.2073,108800.0
2006-01-24 15:05:00,24.41,24.41,24.36,24.37,138300.0,16.2073,16.2073,16.1741,16.1808,138300.0
2006-01-24 15:10:00,24.37,24.37,24.31,24.31,121100.0,16.1808,16.1808,16.1409,16.1409,121100.0
2006-01-24 15:15:00,24.31,24.31,24.23,24.26,183900.0,16.1409,16.1409,16.0878,16.1077,183900.0
2006-01-24 15:20:00,24.26,24.31,24.25,24.26,118700.0,16.1077,16.1409,16.1011,16.1077,118700.0
2006-01-24 15:25:00,24.25,24.26,24.17,24.2,202600.0,16.1011,16.1077,16.048,16.0679,202600.0
2006-01-24 15:30:00,24.2,24.25,24.17,24.22,247900.0,16.0679,16.1011,16.048,16.0812,247900.0
2006-01-24 15:35:00,24.22,24.24,24.15,24.22,107900.0,16.0812,16.0944,16.0347,16.0812,107900.0
2006-01-24 15:40:00,24.21,24.29,24.2,24.27,168700.0,16.0745,16.1276,16.0679,16.1144,168700.0
2006-01-24 15:45:00,24.27,24.29,24.05,24.19,295100.0,16.1144,16.1276,15.9683,16.0612,295100.0
2006-01-24 15:50:00,24.19,24.28,24.19,24.25,353600.0,16.0612,16.121,16.0612,16.1011,353600.0
2006-01-24 15:55:00,24.24,24.26,24.19,24.21,512300.0,16.0944,16.1077,16.0612,16.0745,512300.0
2006-01-25 09:30:00,22.98,23.1,22.81,22.99,8600.0,15.2579,15.3375,15.145,15.2645,8600.0
2006-01-25 09:35:00,22.99,23.9,22.98,23.6,202900.0,15.2645,15.8687,15.2579,15.6695,202900.0
2006-01-25 09:40:00,23.59,23.78,23.26,23.29,3088800.0,15.6629,15.789,15.4438,15.4637,3088800.0
2006-01-25 09:45:00,23.43,23.75,23.22,23.73,2202900.0,15.5566,15.7691,15.4172,15.7558,2202900.0
2006-01-25 09:50:00,23.75,24.03,23.35,24.02,2943600.0,15.7691,15.955,15.5035,15.9484,2943600.0
2006-01-25 09:55:00,24.02,24.25,23.1,23.92,1974100.0,15.9484,16.1011,15.3375,15.882,1974100.0
2006-01-25 10:00:00,23.92,24.17,22.75,24.08,820000.0,15.882,16.048,15.1051,15.9882,820000.0
2006-01-25 10:05:00,24.07,24.1,23.87,23.95,849600.0,15.9816,16.0015,15.8488,15.9019,849600.0
2006-01-25 10:10:00,23.94,23.97,23.79,23.86,910600.0,15.8953,15.9152,15.7957,15.8421,910600.0
2006-01-25 10:15:00,23.85,23.9,23.75,23.83,757800.0,15.8355,15.8687,15.7691,15.8222,757800.0
2006-01-25 10:20:00,23.82,24.05,23.57,23.67,1128100.0,15.8156,15.9683,15.6496,15.716,1128100.0
2006-01-25 10:25:00,23.67,23.74,23.65,23.72,547400.0,15.716,15.7625,15.7027,15.7492,547400.0
2006-01-25 10:30:00,23.71,23.73,23.55,23.6,812900.0,15.7425,15.7558,15.6363,15.6695,812900.0
2006-01-25 10:35:00,23.6,23.68,23.6,23.68,525100.0,15.6695,15.7226,15.6695,15.7226,525100.0
2006-01-25 10:40:00,23.67,23.75,23.63,23.7,375600.0,15.716,15.7691,15.6894,15.7359,375600.0
2006-01-25 10:45:00,23.7,23.89,23.69,23.77,312000.0,15.7359,15.8621,15.7293,15.7824,312000.0
2006-01-25 10:50:00,23.78,23.89,23.76,23.76,297900.0,15.789,15.8621,15.7757,15.7757,297900.0
2006-01-25 10:55:00,23.78,23.9,23.76,23.87,207900.0,15.789,15.8687,15.7757,15.8488,207900.0
2006-01-25 11:00:00,23.88,24.01,23.86,23.97,465600.0,15.8554,15.9417,15.8421,15.9152,465600.0
2006-01-25 11:05:00,23.97,24.09,23.85,24.0,495200.0,15.9152,15.9949,15.8355,15.9351,495200.0
2006-01-25 11:10:00,23.95,23.98,23.88,23.94,340500.0,15.9019,15.9218,15.8554,15.8953,340500.0
2006-01-25 11:15:00,23.92,24.05,23.91,24.03,339200.0,15.882,15.9683,15.8753,15.955,339200.0
2006-01-25 11:20:00,24.04,24.07,23.97,24.0,204700.0,15.9617,15.9816,15.9152,15.9351,204700.0
2006-01-25 11:25:00,24.01,24.03,23.94,24.0,341400.0,15.9417,15.955,15.8953,15.9351,341400.0
2006-01-25 11:30:00,24.01,24.02,23.95,23.98,444800.0,15.9417,15.9484,15.9019,15.9218,444800.0
2006-01-25 11:35:00,23.99,24.0,23.89,23.89,241100.0,15.9285,15.9351,15.8621,15.8621,241100.0
2006-01-25 11:40:00,23.89,23.9,23.83,23.88,207400.0,15.8621,15.8687,15.8222,15.8554,207400.0
2006-01-25 11:45:00,23.86,23.9,23.83,23.85,124900.0,15.8421,15.8687,15.8222,15.8355,124900.0
2006-01-25 11:50:00,23.85,24.0,23.85,23.97,397700.0,15.8355,15.9351,15.8355,15.9152,397700.0
2006-01-25 11:55:00,23.98,23.99,23.94,23.96,110800.0,15.9218,15.9285,15.8953,15.9085,110800.0
2006-01-25 12:00:00,23.96,24.01,23.94,23.99,201900.0,15.9085,15.9417,15.8953,15.9285,201900.0
2006-01-25 12:05:00,23.98,24.04,23.95,24.0,320500.0,15.9218,15.9617,15.9019,15.9351,320500.0
2006-01-25 12:10:00,24.0,24.0,23.93,23.93,101600.0,15.9351,15.9351,15.8886,15.8886,101600.0
2006-01-25 12:15:00,23.93,23.98,23.9,23.96,161900.0,15.8886,15.9218,15.8687,15.9085,161900.0
2006-01-25 12:20:00,23.96,24.04,23.96,23.98,417200.0,15.9085,15.9617,15.9085,15.9218,417200.0
2006-01-25 12:25:00,23.98,24.02,23.92,24.01,233000.0,15.9218,15.9484,15.882,15.9417,233000.0
2006-01-25 12:30:00,24.02,24.18,24.01,24.17,197500.0,15.9484,16.0546,15.9417,16.048,197500.0
2006-01-25 12:35:00,24.16,24.17,24.13,24.15,127500.0,16.0413,16.048,16.0214,16.0347,127500.0
2006-01-25 12:40:00,24.14,24.37,24.14,24.37,555500.0,16.028,16.1808,16.028,16.1808,555500.0
2006-01-25 12:45:00,24.37,24.5,23.35,24.26,401200.0,16.1808,16.2671,15.5035,16.1077,401200.0
2006-01-25 12:50:00,24.27,24.56,24.24,24.51,372200.0,16.1144,16.3069,16.0944,16.2737,372200.0
2006-01-25 12:55:00,24.5,24.67,24.48,24.56,653400.0,16.2671,16.3799,16.2538,16.3069,653400.0
2006-01-25 13:00:00,24.57,24.63,24.41,24.42,468100.0,16.3136,16.3534,16.2073,16.214,468100.0
2006-01-25 13:05:00,24.45,24.75,24.41,24.66,426000.0,16.2339,16.4331,16.2073,16.3733,426000.0
2006-01-25 13:10:00,24.65,24.72,24.6,24.63,254300.0,16.3667,16.4131,16.3335,16.3534,254300.0
2006-01-25 13:15:00,24.63,24.69,24.55,24.63,322700.0,16.3534,16.3932,16.3003,16.3534,322700.0
2006-01-25 13:20:00,24.61,24.63,24.55,24.6,369000.0,16.3401,16.3534,16.3003,16.3335,369000.0
2006-01-25 13:25:00,24.6,24.62,24.48,24.58,228300.0,16.3335,16.3468,16.2538,16.3202,228300.0
2006-01-25 13:30:00,24.58,24.65,24.54,24.61,243800.0,16.3202,16.3667,16.2936,16.3401,243800.0
2006-01-25 13:35:00,24.61,24.63,24.55,24.59,172700.0,16.3401,16.3534,16.3003,16.3268,172700.0
2006-01-25 13:40:00,24.6,24.71,24.58,24.71,131100.0,16.3335,16.4065,16.3202,16.4065,131100.0
2006-01-25 13:45:00,24.7,24.9,24.7,24.86,458400.0,16.3999,16.5327,16.3999,16.5061,458400.0
2006-01-25 13:50:00,24.85,24.94,24.75,24.78,401900.0,16.4995,16.5592,16.4331,16.453,401900.0
2006-01-25 13:55:00,24.78,24.89,24.75,24.89,203300.0,16.453,16.526,16.4331,16.526,203300.0
2006-01-25 14:00:00,24.87,24.87,24.7,24.76,212100.0,16.5127,16.5127,16.3999,16.4397,212100.0
2006-01-25 14:05:00,24.77,24.82,24.73,24.79,117600.0,16.4463,16.4795,16.4198,16.4596,117600.0
2006-01-25 14:10:00,24.78,24.8,24.7,24.72,153300.0,16.453,16.4663,16.3999,16.4131,153300.0
2006-01-25 14:15:00,24.73,24.73,24.64,24.68,321700.0,16.4198,16.4198,16.36,16.3866,321700.0
2006-01-25 14:20:00,24.67,24.79,24.67,24.7,188500.0,16.3799,16.4596,16.3799,16.3999,188500.0
2006-01-25 14:25:00,24.7,24.74,24.61,24.61,334600.0,16.3999,16.4264,16.3401,16.3401,334600.0
2006-01-25 14:30:00,24.63,24.67,24.61,24.62,270200.0,16.3534,16.3799,16.3401,16.3468,270200.0
2006-01-25 14:35:00,24.63,24.67,24.59,24.65,218400.0,16.3534,16.3799,16.3268,16.3667,218400.0
2006-01-25 14:40:00,24.66,24.8,24.65,24.79,330600.0,16.3733,16.4663,16.3667,16.4596,330600.0
2006-01-25 14:45:00,24.8,24.93,24.78,24.92,466400.0,16.4663,16.5526,16.453,16.5459,466400.0
2006-01-25 14:50:00,24.92,24.94,24.82,24.87,410700.0,16.5459,16.5592,16.4795,16.5127,410700.0
2006-01-25 14:55:00,24.87,24.95,24.84,24.94,371500.0,16.5127,16.5659,16.4928,16.5592,371500.0
2006-01-25 15:00:00,24.95,24.99,24.94,24.95,300000.0,16.5659,16.5924,16.5592,16.5659,300000.0
2006-01-25 15:05:00,24.94,24.99,24.9,24.98,248300.0,16.5592,16.5924,16.5327,16.5858,248300.0
2006-01-25 15:10:00,24.96,25.15,24.96,25.14,887100.0,16.5725,16.6987,16.5725,16.692,887100.0
2006-01-25 15:15:00,25.15,25.22,25.08,25.15,755000.0,16.6987,16.7451,16.6522,16.6987,755000.0
2006-01-25 15:20:00,25.14,25.17,25.08,25.15,395500.0,16.692,16.7119,16.6522,16.6987,395500.0
2006-01-25 15:25:00,25.14,25.27,25.1,25.26,462700.0,16.692,16.7783,16.6655,16.7717,462700.0
2006-01-25 15:30:00,25.24,25.45,25.21,25.4,950700.0,16.7584,16.8978,16.7385,16.8646,950700.0
2006-01-25 15:35:00,25.39,25.49,24.2,25.46,819800.0,16.858,16.9244,16.0679,16.9045,819800.0
2006-01-25 15:40:00,25.46,25.49,24.2,25.31,748300.0,16.9045,16.9244,16.0679,16.8049,748300.0
2006-01-25 15:45:00,25.31,25.4,25.28,25.32,764200.0,16.8049,16.8646,16.785,16.8115,764200.0
2006-01-25 15:50:00,25.31,25.36,25.29,25.3,676700.0,16.8049,16.8381,16.7916,16.7982,676700.0
2006-01-25 15:55:00,25.3,25.49,25.29,25.44,979900.0,16.7982,16.9244,16.7916,16.8912,979900.0
2006-01-26 09:30:00,25.05,25.14,24.85,24.87,997100.0,16.6323,16.692,16.4995,16.5127,997100.0
2006-01-26 09:35:00,24.88,24.95,24.72,24.75,396400.0,16.5194,16.5659,16.4131,16.4331,396400.0
2006-01-26 09:40:00,24.75,24.8,24.49,24.55,687400.0,16.4331,16.4663,16.2604,16.3003,687400.0
2006-01-26 09:45:00,24.55,24.69,24.44,24.47,591400.0,16.3003,16.3932,16.2272,16.2472,591400.0
2006-01-26 09:50:00,24.42,24.62,24.37,24.52,454300.0,16.214,16.3468,16.1808,16.2804,454300.0
2006-01-26 09:55:00,24.48,24.76,24.42,24.75,356000.0,16.2538,16.4397,16.214,16.4331,356000.0
2006-01-26 10:00:00,24.75,24.84,24.6,24.66,275100.0,16.4331,16.4928,16.3335,16.3733,275100.0
2006-01-26 10:05:00,24.63,24.72,24.6,24.62,249100.0,16.3534,16.4131,16.3335,16.3468,249100.0
2006-01-26 10:10:00,24.61,24.65,24.52,24.53,343300.0,16.3401,16.3667,16.2804,16.287,343300.0
2006-01-26 10:15:00,24.55,24.55,24.35,24.35,338300.0,16.3003,16.3003,16.1675,16.1675,338300.0
2006-01-26 10:20:00,24.34,24.39,24.25,24.3,298600.0,16.1608,16.194,16.1011,16.1343,298600.0
2006-01-26 10:25:00,24.3,24.31,24.08,24.1,359200.0,16.1343,16.1409,15.9882,16.0015,359200.0
2006-01-26 10:30:00,24.11,24.27,24.1,24.22,263400.0,16.0081,16.1144,16.0015,16.0812,263400.0
2006-01-26 10:35:00,24.21,24.21,24.0,24.01,288900.0,16.0745,16.0745,15.9351,15.9417,288900.0
2006-01-26 10:40:00,24.03,24.27,24.0,24.21,431300.0,15.955,16.1144,15.9351,16.0745,431300.0
2006-01-26 10:45:00,24.22,24.35,24.17,24.33,292100.0,16.0812,16.1675,16.048,16.1542,292100.0
2006-01-26 10:50:00,24.33,24.4,24.25,24.39,230000.0,16.1542,16.2007,16.1011,16.194,230000.0
2006-01-26 10:55:00,24.39,24.47,24.36,24.46,241400.0,16.194,16.2472,16.1741,16.2405,241400.0
2006-01-26 11:00:00,24.46,24.48,24.41,24.46,282100.0,16.2405,16.2538,16.2073,16.2405,282100.0
2006-01-26 11:05:00,24.45,24.5,24.3,24.39,355300.0,16.2339,16.2671,16.1343,16.194,355300.0
2006-01-26 11:10:00,24.39,24.41,24.3,24.36,179200.0,16.194,16.2073,16.1343,16.1741,179200.0
2006-01-26 11:15:00,24.37,24.37,24.17,24.21,152300.0,16.1808,16.1808,16.048,16.0745,152300.0
2006-01-26 11:20:00,24.18,24.27,24.15,24.2,176000.0,16.0546,16.1144,16.0347,16.0679,176000.0
2006-01-26 11:25:00,24.19,24.29,24.16,24.23,135500.0,16.0612,16.1276,16.0413,16.0878,135500.0
2006-01-26 11:30:00,24.23,24.39,24.23,24.37,136600.0,16.0878,16.194,16.0878,16.1808,136600.0
2006-01-26 11:35:00,24.34,24.36,24.25,24.32,160200.0,16.1608,16.1741,16.1011,16.1476,160200.0
2006-01-26 11:40:00,24.31,24.48,24.31,24.47,266500.0,16.1409,16.2538,16.1409,16.2472,266500.0
2006-01-26 11:45:00,24.47,24.49,24.33,24.4,179700.0,16.2472,16.2604,16.1542,16.2007,179700.0
2006-01-26 11:50:00,24.42,24.57,24.39,24.49,201000.0,16.214,16.3136,16.194,16.2604,201000.0
2006-01-26 11:55:00,24.49,24.63,24.47,24.6,429000.0,16.2604,16.3534,16.2472,16.3335,429000.0
2006-01-26 12:00:00,24.61,24.77,24.56,24.75,561200.0,16.3401,16.4463,16.3069,16.4331,561200.0
2006-01-26 12:05:00,24.75,24.78,24.69,24.75,228900.0,16.4331,16.453,16.3932,16.4331,228900.0
2006-01-26 12:10:00,24.74,24.84,24.74,24.75,219100.0,16.4264,16.4928,16.4264,16.4331,219100.0
2006-01-26 12:15:00,24.75,24.82,24.7,24.73,162500.0,16.4331,16.4795,16.3999,16.4198,162500.0
2006-01-26 12:20:00,24.73,24.74,24.63,24.64,211100.0,16.4198,16.4264,16.3534,16.36,211100.0
2006-01-26 12:25:00,24.64,24.73,24.61,24.71,159800.0,16.36,16.4198,16.3401,16.4065,159800.0
2006-01-26 12:30:00,24.71,24.73,24.66,24.72,384100.0,16.4065,16.4198,16.3733,16.4131,384100.0
2006-01-26 12:35:00,24.72,24.73,24.68,24.7,86800.0,16.4131,16.4198,16.3866,16.3999,86800.0
2006-01-26 12:40:00,24.7,24.74,24.35,24.73,141100.0,16.3999,16.4264,16.1675,16.4198,141100.0
2006-01-26 12:45:00,24.71,24.73,24.7,24.7,83300.0,16.4065,16.4198,16.3999,16.3999,83300.0
2006-01-26 12:50:00,24.7,24.71,24.62,24.68,85800.0,16.3999,16.4065,16.3468,16.3866,85800.0
2006-01-26 12:55:00,24.68,24.7,24.62,24.64,90100.0,16.3866,16.3999,16.3468,16.36,90100.0
2006-01-26 13:00:00,24.65,24.73,24.64,24.69,351200.0,16.3667,16.4198,16.36,16.3932,351200.0
2006-01-26 13:05:00,24.68,24.72,24.66,24.71,53700.0,16.3866,16.4131,16.3733,16.4065,53700.0
2006-01-26 13:10:00,24.71,24.8,24.71,24.8,112100.0,16.4065,16.4663,16.4065,16.4663,112100.0
2006-01-26 13:15:00,24.82,24.88,24.8,24.87,96600.0,16.4795,16.5194,16.4663,16.5127,96600.0
2006-01-26 13:20:00,24.87,24.94,24.85,24.94,110400.0,16.5127,16.5592,16.4995,16.5592,110400.0
2006-01-26 13:25:00,24.92,24.95,24.84,24.85,116300.0,16.5459,16.5659,16.4928,16.4995,116300.0
2006-01-26 13:30:00,24.84,24.91,24.8,24.87,174000.0,16.4928,16.5393,16.4663,16.5127,174000.0
2006-01-26 13:35:00,24.88,24.96,24.88,24.96,121300.0,16.5194,16.5725,16.5194,16.5725,121300.0
2006-01-26 13:40:00,24.97,24.97,24.86,24.91,118700.0,16.5791,16.5791,16.5061,16.5393,118700.0
2006-01-26 13:45:00,24.9,24.97,24.89,24.93,104300.0,16.5327,16.5791,16.526,16.5526,104300.0
2006-01-26 13:50:00,24.93,25.0,24.93,24.99,127200.0,16.5526,16.5991,16.5526,16.5924,127200.0
2006-01-26 13:55:00,24.99,25.02,24.95,24.95,304900.0,16.5924,16.6123,16.5659,16.5659,304900.0
2006-01-26 14:00:00,24.96,24.97,24.8,24.81,454900.0,16.5725,16.5791,16.4663,16.4729,454900.0
2006-01-26 14:05:00,24.81,24.94,24.81,24.92,190400.0,16.4729,16.5592,16.4729,16.5459,190400.0
2006-01-26 14:10:00,24.92,24.92,24.85,24.88,183500.0,16.5459,16.5459,16.4995,16.5194,183500.0
2006-01-26 14:15:00,24.88,24.89,24.84,24.86,154100.0,16.5194,16.526,16.4928,16.5061,154100.0
2006-01-26 14:20:00,24.85,24.87,24.77,24.86,194000.0,16.4995,16.5127,16.4463,16.5061,194000.0
2006-01-26 14:25:00,24.87,24.91,24.84,24.86,144100.0,16.5127,16.5393,16.4928,16.5061,144100.0
2006-01-26 14:30:00,24.87,24.93,24.85,24.91,172400.0,16.5127,16.5526,16.4995,16.5393,172400.0
2006-01-26 14:35:00,24.93,24.95,24.9,24.95,100200.0,16.5526,16.5659,16.5327,16.5659,100200.0
2006-01-26 14:40:00,24.95,24.99,24.95,24.97,151300.0,16.5659,16.5924,16.5659,16.5791,151300.0
2006-01-26 14:45:00,24.97,25.11,24.97,25.1,312200.0,16.5791,16.6721,16.5791,16.6655,312200.0
2006-01-26 14:50:00,25.09,25.15,24.87,25.11,193400.0,16.6588,16.6987,16.5127,16.6721,193400.0
2006-01-26 14:55:00,25.11,25.11,25.03,25.04,128600.0,16.6721,16.6721,16.619,16.6256,128600.0
2006-01-26 15:00:00,25.03,25.06,25.0,25.02,278900.0,16.619,16.6389,16.5991,16.6123,278900.0
2006-01-26 15:05:00,25.02,25.1,25.01,25.08,103800.0,16.6123,16.6655,16.6057,16.6522,103800.0
2006-01-26 15:10:00,25.07,25.12,25.05,25.06,78000.0,16.6455,16.6787,16.6323,16.6389,78000.0
2006-01-26 15:15:00,25.05,25.13,25.03,25.1,164700.0,16.6323,16.6854,16.619,16.6655,164700.0
2006-01-26 15:20:00,25.11,25.13,24.97,24.99,175000.0,16.6721,16.6854,16.5791,16.5924,175000.0
2006-01-26 15:25:00,25.0,25.05,24.98,24.98,186700.0,16.5991,16.6323,16.5858,16.5858,186700.0
2006-01-26 15:30:00,24.98,25.02,24.95,25.01,499800.0,16.5858,16.6123,16.5659,16.6057,499800.0
2006-01-26 15:35:00,25.01,25.15,25.0,25.13,215500.0,16.6057,16.6987,16.5991,16.6854,215500.0
2006-01-26 15:40:00,25.13,25.25,25.1,25.22,385500.0,16.6854,16.765,16.6655,16.7451,385500.0
2006-01-26 15:45:00,25.22,25.3,25.15,25.16,559200.0,16.7451,16.7982,16.6987,16.7053,559200.0
2006-01-26 15:50:00,25.17,25.22,25.11,25.16,344700.0,16.7119,16.7451,16.6721,16.7053,344700.0
2006-01-26 15:55:00,25.15,25.17,25.01,25.11,306400.0,16.6987,16.7119,16.6057,16.6721,306400.0
2006-01-27 09:30:00,25.25,25.25,24.9,24.94,290600.0,16.765,16.765,16.5327,16.5592,290600.0
2006-01-27 09:35:00,24.98,24.99,24.92,24.96,292200.0,16.5858,16.5924,16.5459,16.5725,292200.0
2006-01-27 09:40:00,24.94,25.01,24.91,25.01,238600.0,16.5592,16.6057,16.5393,16.6057,238600.0
2006-01-27 09:45:00,25.0,25.08,24.97,25.07,137000.0,16.5991,16.6522,16.5791,16.6455,137000.0
2006-01-27 09:50:00,25.07,25.12,25.01,25.06,142200.0,16.6455,16.6787,16.6057,16.6389,142200.0
2006-01-27 09:55:00,25.07,25.18,25.02,25.17,106400.0,16.6455,16.7186,16.6123,16.7119,106400.0
2006-01-27 10:00:00,25.16,25.25,25.15,25.23,143500.0,16.7053,16.765,16.6987,16.7518,143500.0
2006-01-27 10:05:00,25.23,25.25,25.13,25.15,170400.0,16.7518,16.765,16.6854,16.6987,170400.0
2006-01-27 10:10:00,25.15,25.27,25.15,25.24,93600.0,16.6987,16.7783,16.6987,16.7584,93600.0
2006-01-27 10:15:00,25.25,25.4,25.23,25.4,159900.0,16.765,16.8646,16.7518,16.8646,159900.0
2006-01-27 10:20:00,25.4,25.49,25.38,25.42,262200.0,16.8646,16.9244,16.8514,16.8779,262200.0
2006-01-27 10:25:00,25.41,25.48,25.33,25.33,175000.0,16.8713,16.9178,16.8182,16.8182,175000.0
2006-01-27 10:30:00,25.33,25.34,25.24,25.29,154600.0,16.8182,16.8248,16.7584,16.7916,154600.0
2006-01-27 10:35:00,25.28,25.3,25.23,25.28,195300.0,16.785,16.7982,16.7518,16.785,195300.0
2006-01-27 10:40:00,25.27,25.31,25.25,25.3,95400.0,16.7783,16.8049,16.765,16.7982,95400.0
2006-01-27 10:45:00,25.3,25.39,25.29,25.33,396000.0,16.7982,16.858,16.7916,16.8182,396000.0
2006-01-27 10:50:00,25.32,25.38,25.19,25.19,238400.0,16.8115,16.8514,16.7252,16.7252,238400.0
2006-01-27 10:55:00,25.19,25.21,25.0,25.04,170800.0,16.7252,16.7385,16.5991,16.6256,170800.0
2006-01-27 11:00:00,25.05,25.1,24.99,25.08,197800.0,16.6323,16.6655,16.5924,16.6522,197800.0
2006-01-27 11:05:00,25.08,25.18,25.08,25.15,101100.0,16.6522,16.7186,16.6522,16.6987,101100.0
2006-01-27 11:10:00,25.15,25.16,25.1,25.1,203300.0,16.6987,16.7053,16.6655,16.6655,203300.0
2006-01-27 11:15:00,25.12,25.12,25.06,25.08,141000.0,16.6787,16.6787,16.6389,16.6522,141000.0
2006-01-27 11:20:00,25.08,25.1,24.93,24.98,172300.0,16.6522,16.6655,16.5526,16.5858,172300.0
2006-01-27 11:25:00,24.97,25.0,24.92,24.94,150100.0,16.5791,16.5991,16.5459,16.5592,150100.0
2006-01-27 11:30:00,24.93,25.02,24.89,24.98,291600.0,16.5526,16.6123,16.526,16.5858,291600.0
2006-01-27 11:35:00,24.99,25.0,24.98,25.0,80300.0,16.5924,16.5991,16.5858,16.5991,80300.0
2006-01-27 11:40:00,25.0,25.0,24.95,24.98,109000.0,16.5991,16.5991,16.5659,16.5858,109000.0
2006-01-27 11:45:00,24.98,24.99,24.93,24.95,94100.0,16.5858,16.5924,16.5526,16.5659,94100.0
2006-01-27 11:50:00,24.96,25.03,24.94,24.97,93800.0,16.5725,16.619,16.5592,16.5791,93800.0
2006-01-27 11:55:00,24.96,25.0,24.94,25.0,49800.0,16.5725,16.5991,16.5592,16.5991,49800.0
2006-01-27 12:00:00,25.0,25.0,24.95,25.0,76600.0,16.5991,16.5991,16.5659,16.5991,76600.0
2006-01-27 12:05:00,25.0,25.0,24.97,25.0,49700.0,16.5991,16.5991,16.5791,16.5991,49700.0
2006-01-27 12:10:00,24.99,25.07,24.96,24.96,154400.0,16.5924,16.6455,16.5725,16.5725,154400.0
2006-01-27 12:15:00,24.97,25.06,24.96,25.05,164300.0,16.5791,16.6389,16.5725,16.6323,164300.0
2006-01-27 12:20:00,25.05,25.1,25.0,25.02,120800.0,16.6323,16.6655,16.5991,16.6123,120800.0
2006-01-27 12:25:00,25.02,25.05,25.0,25.05,59400.0,16.6123,16.6323,16.5991,16.6323,59400.0
2006-01-27 12:30:00,25.04,25.05,25.03,25.03,73300.0,16.6256,16.6323,16.619,16.619,73300.0
2006-01-27 12:35:00,25.03,25.04,25.0,25.03,68100.0,16.619,16.6256,16.5991,16.619,68100.0
2006-01-27 12:40:00,25.03,25.07,25.03,25.07,76100.0,16.619,16.6455,16.619,16.6455,76100.0
2006-01-27 12:45:00,25.07,25.08,25.06,25.06,37000.0,16.6455,16.6522,16.6389,16.6389,37000.0
2006-01-27 12:50:00,25.08,25.08,25.04,25.05,92000.0,16.6522,16.6522,16.6256,16.6323,92000.0
2006-01-27 12:55:00,25.05,25.08,25.05,25.06,53300.0,16.6323,16.6522,16.6323,16.6389,53300.0
2006-01-27 13:00:00,25.07,25.09,25.06,25.07,44500.0,16.6455,16.6588,16.6389,16.6455,44500.0
2006-01-27 13:05:00,25.08,25.08,25.06,25.08,124900.0,16.6522,16.6522,16.6389,16.6522,124900.0
2006-01-27 13:10:00,25.08,25.09,25.05,25.05,117200.0,16.6522,16.6588,16.6323,16.6323,117200.0
2006-01-27 13:15:00,25.05,25.06,25.03,25.04,182400.0,16.6323,16.6389,16.619,16.6256,182400.0
2006-01-27 13:20:00,25.05,25.05,25.04,25.05,42600.0,16.6323,16.6323,16.6256,16.6323,42600.0
2006-01-27 13:25:00,25.05,25.05,24.99,25.0,72000.0,16.6323,16.6323,16.5924,16.5991,72000.0
2006-01-27 13:30:00,25.01,25.02,25.0,25.02,145700.0,16.6057,16.6123,16.5991,16.6123,145700.0
2006-01-27 13:35:00,25.0,25.01,24.81,24.88,173200.0,16.5991,16.6057,16.4729,16.5194,173200.0
2006-01-27 13:40:00,24.88,25.02,24.85,24.9,130700.0,16.5194,16.6123,16.4995,16.5327,130700.0
2006-01-27 13:45:00,24.9,24.98,24.89,24.97,64200.0,16.5327,16.5858,16.526,16.5791,64200.0
2006-01-27 13:50:00,24.97,24.98,24.93,24.94,71300.0,16.5791,16.5858,16.5526,16.5592,71300.0
2006-01-27 13:55:00,24.93,24.95,24.87,24.93,92500.0,16.5526,16.5659,16.5127,16.5526,92500.0
2006-01-27 14:00:00,24.92,24.96,24.92,24.94,189600.0,16.5459,16.5725,16.5459,16.5592,189600.0
2006-01-27 14:05:00,24.94,24.95,24.94,24.95,154800.0,16.5592,16.5659,16.5592,16.5659,154800.0
2006-01-27 14:10:00,24.95,24.97,24.94,24.97,180500.0,16.5659,16.5791,16.5592,16.5791,180500.0
2006-01-27 14:15:00,24.97,24.98,24.95,24.97,152000.0,16.5791,16.5858,16.5659,16.5791,152000.0
2006-01-27 14:20:00,24.97,25.03,24.96,24.99,215300.0,16.5791,16.619,16.5725,16.5924,215300.0
2006-01-27 14:25:00,24.99,25.01,24.91,24.91,152300.0,16.5924,16.6057,16.5393,16.5393,152300.0
2006-01-27 14:30:00,24.9,24.94,24.89,24.93,60300.0,16.5327,16.5592,16.526,16.5526,60300.0
2006-01-27 14:35:00,24.92,24.94,24.88,24.91,94500.0,16.5459,16.5592,16.5194,16.5393,94500.0
2006-01-27 14:40:00,24.9,24.91,24.89,24.91,35400.0,16.5327,16.5393,16.526,16.5393,35400.0
2006-01-27 14:45:00,24.9,24.93,24.89,24.92,162900.0,16.5327,16.5526,16.526,16.5459,162900.0
2006-01-27 14:50:00,24.91,24.93,24.9,24.91,141400.0,16.5393,16.5526,16.5327,16.5393,141400.0
2006-01-27 14:55:00,24.9,24.92,24.89,24.91,129500.0,16.5327,16.5459,16.526,16.5393,129500.0
2006-01-27 15:00:00,24.9,24.94,24.9,24.9,72000.0,16.5327,16.5592,16.5327,16.5327,72000.0
2006-01-27 15:05:00,24.9,24.9,24.82,24.87,129700.0,16.5327,16.5327,16.4795,16.5127,129700.0
2006-01-27 15:10:00,24.87,24.9,24.86,24.89,34200.0,16.5127,16.5327,16.5061,16.526,34200.0
2006-01-27 15:15:00,24.88,24.94,24.88,24.92,84800.0,16.5194,16.5592,16.5194,16.5459,84800.0
2006-01-27 15:20:00,24.93,24.93,24.88,24.9,67700.0,16.5526,16.5526,16.5194,16.5327,67700.0
2006-01-27 15:25:00,24.9,24.91,24.84,24.86,94500.0,16.5327,16.5393,16.4928,16.5061,94500.0
2006-01-27 15:30:00,24.85,24.88,24.84,24.84,118100.0,16.4995,16.5194,16.4928,16.4928,118100.0
2006-01-27 15:35:00,24.84,24.87,24.79,24.83,192100.0,16.4928,16.5127,16.4596,16.4862,192100.0
2006-01-27 15:40:00,24.83,24.88,24.81,24.88,111500.0,16.4862,16.5194,16.4729,16.5194,111500.0
2006-01-27 15:45:00,24.88,24.99,24.88,24.99,159300.0,16.5194,16.5924,16.5194,16.5924,159300.0
2006-01-27 15:50:00,24.99,25.1,24.92,24.99,181800.0,16.5924,16.6655,16.5459,16.5924,181800.0
2006-01-27 15:55:00,24.99,25.0,24.89,24.89,245100.0,16.5924,16.5991,16.526,16.526,245100.0
2006-01-30 09:30:00,24.64,24.84,24.62,24.8,279600.0,16.36,16.4928,16.3468,16.4663,279600.0
2006-01-30 09:35:00,24.8,24.8,24.62,24.75,102100.0,16.4663,16.4663,16.3468,16.4331,102100.0
2006-01-30 09:40:00,24.76,24.81,24.67,24.77,94400.0,16.4397,16.4729,16.3799,16.4463,94400.0
2006-01-30 09:45:00,24.78,24.8,24.69,24.69,100500.0,16.453,16.4663,16.3932,16.3932,100500.0
2006-01-30 09:50:00,24.69,24.75,24.63,24.71,98400.0,16.3932,16.4331,16.3534,16.4065,98400.0
2006-01-30 09:55:00,24.73,24.76,24.68,24.68,87600.0,16.4198,16.4397,16.3866,16.3866,87600.0
2006-01-30 10:00:00,24.68,24.7,24.63,24.66,132600.0,16.3866,16.3999,16.3534,16.3733,132600.0
2006-01-30 10:05:00,24.65,24.73,24.64,24.65,103300.0,16.3667,16.4198,16.36,16.3667,103300.0
2006-01-30 10:10:00,24.65,24.65,24.6,24.63,184600.0,16.3667,16.3667,16.3335,16.3534,184600.0
2006-01-30 10:15:00,24.64,24.64,24.56,24.56,134000.0,16.36,16.36,16.3069,16.3069,134000.0
2006-01-30 10:20:00,24.57,24.59,24.53,24.54,126500.0,16.3136,16.3268,16.287,16.2936,126500.0
2006-01-30 10:25:00,24.55,24.61,24.55,24.59,100600.0,16.3003,16.3401,16.3003,16.3268,100600.0
2006-01-30 10:30:00,24.59,24.6,24.57,24.59,70300.0,16.3268,16.3335,16.3136,16.3268,70300.0
2006-01-30 10:35:00,24.59,24.6,24.56,24.58,49300.0,16.3268,16.3335,16.3069,16.3202,49300.0
2006-01-30 10:40:00,24.59,24.67,24.58,24.64,121900.0,16.3268,16.3799,16.3202,16.36,121900.0
2006-01-30 10:45:00,24.64,24.75,24.64,24.73,189900.0,16.36,16.4331,16.36,16.4198,189900.0
2006-01-30 10:50:00,24.72,24.76,24.65,24.73,109700.0,16.4131,16.4397,16.3667,16.4198,109700.0
2006-01-30 10:55:00,24.73,24.79,24.71,24.77,169200.0,16.4198,16.4596,16.4065,16.4463,169200.0
2006-01-30 11:00:00,24.77,24.83,24.75,24.83,257700.0,16.4463,16.4862,16.4331,16.4862,257700.0
2006-01-30 11:05:00,24.83,24.84,24.72,24.73,62200.0,16.4862,16.4928,16.4131,16.4198,62200.0
2006-01-30 11:10:00,24.74,24.75,24.7,24.72,44200.0,16.4264,16.4331,16.3999,16.4131,44200.0
2006-01-30 11:15:00,24.72,24.74,24.69,24.72,70600.0,16.4131,16.4264,16.3932,16.4131,70600.0
2006-01-30 11:20:00,24.71,24.72,24.69,24.71,35000.0,16.4065,16.4131,16.3932,16.4065,35000.0
2006-01-30 11:25:00,24.7,24.7,24.64,24.64,47000.0,16.3999,16.3999,16.36,16.36,47000.0
2006-01-30 11:30:00,24.65,24.66,24.61,24.66,68500.0,16.3667,16.3733,16.3401,16.3733,68500.0
2006-01-30 11:35:00,24.64,24.71,24.63,24.7,117900.0,16.36,16.4065,16.3534,16.3999,117900.0
2006-01-30 11:40:00,24.7,24.7,24.66,24.67,50000.0,16.3999,16.3999,16.3733,16.3799,50000.0
2006-01-30 11:45:00,24.67,24.68,24.64,24.65,53800.0,16.3799,16.3866,16.36,16.3667,53800.0
2006-01-30 11:50:00,24.66,24.68,24.64,24.67,71300.0,16.3733,16.3866,16.36,16.3799,71300.0
2006-01-30 11:55:00,24.66,24.67,24.62,24.63,55900.0,16.3733,16.3799,16.3468,16.3534,55900.0
2006-01-30 12:00:00,24.63,24.68,24.62,24.68,97400.0,16.3534,16.3866,16.3468,16.3866,97400.0
2006-01-30 12:05:00,24.69,24.69,24.65,24.67,76900.0,16.3932,16.3932,16.3667,16.3799,76900.0
2006-01-30 12:10:00,24.67,24.68,24.65,24.68,266900.0,16.3799,16.3866,16.3667,16.3866,266900.0
2006-01-30 12:15:00,24.69,24.7,24.68,24.7,39800.0,16.3932,16.3999,16.3866,16.3999,39800.0
2006-01-30 12:20:00,24.7,24.73,24.7,24.71,78700.0,16.3999,16.4198,16.3999,16.4065,78700.0
2006-01-30 12:25:00,24.72,24.75,24.71,24.75,98500.0,16.4131,16.4331,16.4065,16.4331,98500.0
2006-01-30 12:30:00,24.75,24.8,24.74,24.8,118000.0,16.4331,16.4663,16.4264,16.4663,118000.0
2006-01-30 12:35:00,24.79,24.84,24.79,24.82,72700.0,16.4596,16.4928,16.4596,16.4795,72700.0
2006-01-30 12:40:00,24.83,24.96,24.81,24.95,100900.0,16.4862,16.5725,16.4729,16.5659,100900.0
2006-01-30 12:45:00,24.94,24.95,24.83,24.89,70100.0,16.5592,16.5659,16.4862,16.526,70100.0
2006-01-30 12:50:00,24.9,24.92,24.86,24.88,34800.0,16.5327,16.5459,16.5061,16.5194,34800.0
2006-01-30 12:55:00,24.87,25.03,24.87,25.01,136800.0,16.5127,16.619,16.5127,16.6057,136800.0
2006-01-30 13:00:00,25.02,25.07,25.02,25.07,132100.0,16.6123,16.6455,16.6123,16.6455,132100.0
2006-01-30 13:05:00,25.07,25.17,25.05,25.1,260800.0,16.6455,16.7119,16.6323,16.6655,260800.0
2006-01-30 13:10:00,25.09,25.12,25.0,25.02,131300.0,16.6588,16.6787,16.5991,16.6123,131300.0
2006-01-30 13:15:00,25.02,25.05,25.02,25.02,75400.0,16.6123,16.6323,16.6123,16.6123,75400.0
2006-01-30 13:20:00,25.02,25.03,24.93,24.97,73700.0,16.6123,16.619,16.5526,16.5791,73700.0
2006-01-30 13:25:00,24.97,25.01,24.97,24.97,36800.0,16.5791,16.6057,16.5791,16.5791,36800.0
2006-01-30 13:30:00,24.98,25.0,24.98,24.98,24600.0,16.5858,16.5991,16.5858,16.5858,24600.0
2006-01-30 13:35:00,24.99,25.0,24.98,24.99,59900.0,16.5924,16.5991,16.5858,16.5924,59900.0
2006-01-30 13:40:00,24.99,25.04,24.98,25.02,38400.0,16.5924,16.6256,16.5858,16.6123,38400.0
2006-01-30 13:45:00,25.02,25.05,24.7,25.05,47200.0,16.6123,16.6323,16.3999,16.6323,47200.0
2006-01-30 13:50:00,25.05,25.05,25.01,25.03,60900.0,16.6323,16.6323,16.6057,16.619,60900.0
2006-01-30 13:55:00,25.03,25.04,25.0,25.03,40200.0,16.619,16.6256,16.5991,16.619,40200.0
2006-01-30 14:00:00,25.03,25.03,25.0,25.01,62500.0,16.619,16.619,16.5991,16.6057,62500.0
2006-01-30 14:05:00,25.01,25.02,24.97,24.98,45500.0,16.6057,16.6123,16.5791,16.5858,45500.0
2006-01-30 14:10:00,24.99,25.0,24.95,24.96,36200.0,16.5924,16.5991,16.5659,16.5725,36200.0
2006-01-30 14:15:00,24.96,24.99,24.95,24.95,77300.0,16.5725,16.5924,16.5659,16.5659,77300.0
2006-01-30 14:20:00,24.95,25.0,24.94,24.98,142800.0,16.5659,16.5991,16.5592,16.5858,142800.0
2006-01-30 14:25:00,24.99,25.02,24.98,25.02,79500.0,16.5924,16.6123,16.5858,16.6123,79500.0
2006-01-30 14:30:00,25.01,25.07,24.99,25.01,51100.0,16.6057,16.6455,16.5924,16.6057,51100.0
2006-01-30 14:35:00,25.01,25.04,25.0,25.03,25500.0,16.6057,16.6256,16.5991,16.619,25500.0
2006-01-30 14:40:00,25.01,25.06,25.01,25.04,46300.0,16.6057,16.6389,16.6057,16.6256,46300.0
2006-01-30 14:45:00,25.03,25.04,25.02,25.03,37100.0,16.619,16.6256,16.6123,16.619,37100.0
2006-01-30 14:50:00,25.03,25.05,25.01,25.05,35500.0,16.619,16.6323,16.6057,16.6323,35500.0
2006-01-30 14:55:00,25.04,25.05,25.02,25.04,21600.0,16.6256,16.6323,16.6123,16.6256,21600.0
2006-01-30 15:00:00,25.05,25.06,25.0,25.01,63700.0,16.6323,16.6389,16.5991,16.6057,63700.0
2006-01-30 15:05:00,25.01,25.02,25.0,25.0,134900.0,16.6057,16.6123,16.5991,16.5991,134900.0
2006-01-30 15:10:00,25.0,25.01,24.99,24.99,39200.0,16.5991,16.6057,16.5924,16.5924,39200.0
2006-01-30 15:15:00,24.99,25.0,24.96,24.98,38200.0,16.5924,16.5991,16.5725,16.5858,38200.0
2006-01-30 15:20:00,24.99,24.99,24.93,24.96,59600.0,16.5924,16.5924,16.5526,16.5725,59600.0
2006-01-30 15:25:00,24.95,25.0,24.94,24.97,64800.0,16.5659,16.5991,16.5592,16.5791,64800.0
2006-01-30 15:30:00,24.97,24.98,24.95,24.97,80300.0,16.5791,16.5858,16.5659,16.5791,80300.0
2006-01-30 15:35:00,24.97,24.98,24.94,24.94,96600.0,16.5791,16.5858,16.5592,16.5592,96600.0
2006-01-30 15:40:00,24.95,25.05,24.94,24.96,123900.0,16.5659,16.6323,16.5592,16.5725,123900.0
2006-01-30 15:45:00,24.97,24.99,24.95,24.97,95700.0,16.5791,16.5924,16.5659,16.5791,95700.0
2006-01-30 15:50:00,24.99,25.01,24.95,25.0,161700.0,16.5924,16.6057,16.5659,16.5991,161700.0
2006-01-30 15:55:00,25.0,25.01,24.92,24.94,335100.0,16.5991,16.6057,16.5459,16.5592,335100.0
2006-01-31 09:30:00,24.78,24.93,24.77,24.89,191300.0,16.453,16.5526,16.4463,16.526,191300.0
2006-01-31 09:35:00,24.87,24.97,24.86,24.97,64600.0,16.5127,16.5791,16.5061,16.5791,64600.0
2006-01-31 09:40:00,24.97,24.99,24.87,24.88,47800.0,16.5791,16.5924,16.5127,16.5194,47800.0
2006-01-31 09:45:00,24.88,24.99,24.86,24.88,84600.0,16.5194,16.5924,16.5061,16.5194,84600.0
2006-01-31 09:50:00,24.87,24.89,24.76,24.79,134900.0,16.5127,16.526,16.4397,16.4596,134900.0
2006-01-31 09:55:00,24.79,24.8,24.74,24.79,93000.0,16.4596,16.4663,16.4264,16.4596,93000.0
2006-01-31 10:00:00,24.79,24.8,24.75,24.79,82800.0,16.4596,16.4663,16.4331,16.4596,82800.0
2006-01-31 10:05:00,24.79,24.8,24.77,24.8,118300.0,16.4596,16.4663,16.4463,16.4663,118300.0
2006-01-31 10:10:00,24.79,24.82,24.78,24.8,62200.0,16.4596,16.4795,16.453,16.4663,62200.0
2006-01-31 10:15:00,24.81,24.81,24.74,24.76,140400.0,16.4729,16.4729,16.4264,16.4397,140400.0
2006-01-31 10:20:00,24.75,24.75,24.59,24.6,235300.0,16.4331,16.4331,16.3268,16.3335,235300.0
2006-01-31 10:25:00,24.59,24.62,24.58,24.58,136400.0,16.3268,16.3468,16.3202,16.3202,136400.0
2006-01-31 10:30:00,24.59,24.61,24.58,24.6,110900.0,16.3268,16.3401,16.3202,16.3335,110900.0
2006-01-31 10:35:00,24.6,24.67,24.6,24.61,175000.0,16.3335,16.3799,16.3335,16.3401,175000.0
2006-01-31 10:40:00,24.61,24.64,24.58,24.59,95000.0,16.3401,16.36,16.3202,16.3268,95000.0
2006-01-31 10:45:00,24.58,24.65,24.58,24.63,55400.0,16.3202,16.3667,16.3202,16.3534,55400.0
2006-01-31 10:50:00,24.62,24.68,24.62,24.67,74900.0,16.3468,16.3866,16.3468,16.3799,74900.0
2006-01-31 10:55:00,24.68,24.72,24.67,24.71,78300.0,16.3866,16.4131,16.3799,16.4065,78300.0
2006-01-31 11:00:00,24.7,24.71,24.65,24.65,46100.0,16.3999,16.4065,16.3667,16.3667,46100.0
2006-01-31 11:05:00,24.65,24.68,24.62,24.63,33300.0,16.3667,16.3866,16.3468,16.3534,33300.0
2006-01-31 11:10:00,24.64,24.7,24.62,24.69,53800.0,16.36,16.3999,16.3468,16.3932,53800.0
2006-01-31 11:15:00,24.69,24.7,24.65,24.68,34700.0,16.3932,16.3999,16.3667,16.3866,34700.0
2006-01-31 11:20:00,24.68,24.68,24.65,24.66,29900.0,16.3866,16.3866,16.3667,16.3733,29900.0
2006-01-31 11:25:00,24.66,24.68,24.66,24.67,45800.0,16.3733,16.3866,16.3733,16.3799,45800.0
2006-01-31 11:30:00,24.68,24.68,24.64,24.67,24200.0,16.3866,16.3866,16.36,16.3799,24200.0
2006-01-31 11:35:00,24.67,24.69,24.67,24.68,14100.0,16.3799,16.3932,16.3799,16.3866,14100.0
2006-01-31 11:40:00,24.68,24.69,24.66,24.67,26800.0,16.3866,16.3932,16.3733,16.3799,26800.0
2006-01-31 11:45:00,24.67,24.7,24.64,24.65,39200.0,16.3799,16.3999,16.36,16.3667,39200.0
2006-01-31 11:50:00,24.65,24.66,24.64,24.66,35800.0,16.3667,16.3733,16.36,16.3733,35800.0
2006-01-31 11:55:00,24.66,24.66,24.61,24.62,55300.0,16.3733,16.3733,16.3401,16.3468,55300.0
2006-01-31 12:00:00,24.62,24.63,24.6,24.6,39500.0,16.3468,16.3534,16.3335,16.3335,39500.0
2006-01-31 12:05:00,24.61,24.64,24.61,24.63,14600.0,16.3401,16.36,16.3401,16.3534,14600.0
2006-01-31 12:10:00,24.62,24.62,24.58,24.58,54200.0,16.3468,16.3468,16.3202,16.3202,54200.0
2006-01-31 12:15:00,24.58,24.6,24.57,24.57,25600.0,16.3202,16.3335,16.3136,16.3136,25600.0
2006-01-31 12:20:00,24.58,24.61,24.57,24.61,24500.0,16.3202,16.3401,16.3136,16.3401,24500.0
2006-01-31 12:25:00,24.6,24.62,24.59,24.6,34400.0,16.3335,16.3468,16.3268,16.3335,34400.0
2006-01-31 12:30:00,24.6,24.61,24.57,24.57,25200.0,16.3335,16.3401,16.3136,16.3136,25200.0
2006-01-31 12:35:00,24.57,24.58,24.55,24.57,38000.0,16.3136,16.3202,16.3003,16.3136,38000.0
2006-01-31 12:40:00,24.57,24.57,24.51,24.52,93200.0,16.3136,16.3136,16.2737,16.2804,93200.0
2006-01-31 12:45:00,24.53,24.55,24.52,24.54,39700.0,16.287,16.3003,16.2804,16.2936,39700.0
2006-01-31 12:50:00,24.54,24.55,24.53,24.55,86000.0,16.2936,16.3003,16.287,16.3003,86000.0
2006-01-31 12:55:00,24.54,24.55,24.49,24.49,142400.0,16.2936,16.3003,16.2604,16.2604,142400.0
2006-01-31 13:00:00,24.49,24.55,24.48,24.54,94800.0,16.2604,16.3003,16.2538,16.2936,94800.0
2006-01-31 13:05:00,24.54,24.54,24.49,24.53,59100.0,16.2936,16.2936,16.2604,16.287,59100.0
2006-01-31 13:10:00,24.53,24.56,24.52,24.55,128800.0,16.287,16.3069,16.2804,16.3003,128800.0
2006-01-31 13:15:00,24.56,24.58,24.52,24.56,70700.0,16.3069,16.3202,16.2804,16.3069,70700.0
2006-01-31 13:20:00,24.56,24.57,24.53,24.55,82100.0,16.3069,16.3136,16.287,16.3003,82100.0
2006-01-31 13:25:00,24.54,24.6,24.54,24.55,248700.0,16.2936,16.3335,16.2936,16.3003,248700.0
2006-01-31 13:30:00,24.55,24.56,24.53,24.56,87800.0,16.3003,16.3069,16.287,16.3069,87800.0
2006-01-31 13:35:00,24.56,24.59,24.46,24.46,869500.0,16.3069,16.3268,16.2405,16.2405,869500.0
2006-01-31 13:40:00,24.46,24.48,24.35,24.45,153300.0,16.2405,16.2538,16.1675,16.2339,153300.0
2006-01-31 13:45:00,24.44,24.5,24.43,24.5,105000.0,16.2272,16.2671,16.2206,16.2671,105000.0
2006-01-31 13:50:00,24.49,24.5,24.46,24.5,122900.0,16.2604,16.2671,16.2405,16.2671,122900.0
2006-01-31 13:55:00,24.5,24.53,24.49,24.51,187700.0,16.2671,16.287,16.2604,16.2737,187700.0
2006-01-31 14:00:00,24.5,24.53,24.49,24.51,117100.0,16.2671,16.287,16.2604,16.2737,117100.0
2006-01-31 14:05:00,24.51,24.51,24.47,24.49,104400.0,16.2737,16.2737,16.2472,16.2604,104400.0
2006-01-31 14:10:00,24.5,24.51,24.47,24.5,61500.0,16.2671,16.2737,16.2472,16.2671,61500.0
2006-01-31 14:15:00,24.5,24.52,24.42,24.44,125700.0,16.2671,16.2804,16.214,16.2272,125700.0
2006-01-31 14:20:00,24.43,24.44,24.26,24.26,216100.0,16.2206,16.2272,16.1077,16.1077,216100.0
2006-01-31 14:25:00,24.28,24.5,24.26,24.5,235100.0,16.121,16.2671,16.1077,16.2671,235100.0
2006-01-31 14:30:00,24.49,24.51,24.33,24.38,85600.0,16.2604,16.2737,16.1542,16.1874,85600.0
2006-01-31 14:35:00,24.43,24.5,24.36,24.5,72700.0,16.2206,16.2671,16.1741,16.2671,72700.0
2006-01-31 14:40:00,24.5,24.51,24.45,24.49,68700.0,16.2671,16.2737,16.2339,16.2604,68700.0
2006-01-31 14:45:00,24.49,24.5,24.47,24.47,97000.0,16.2604,16.2671,16.2472,16.2472,97000.0
2006-01-31 14:50:00,24.48,24.53,24.46,24.51,161100.0,16.2538,16.287,16.2405,16.2737,161100.0
2006-01-31 14:55:00,24.51,24.53,24.46,24.52,125300.0,16.2737,16.287,16.2405,16.2804,125300.0
2006-01-31 15:00:00,24.53,24.54,24.5,24.51,121900.0,16.287,16.2936,16.2671,16.2737,121900.0
2006-01-31 15:05:00,24.52,24.56,24.52,24.56,101100.0,16.2804,16.3069,16.2804,16.3069,101100.0
2006-01-31 15:10:00,24.55,24.6,24.53,24.54,77000.0,16.3003,16.3335,16.287,16.2936,77000.0
2006-01-31 15:15:00,24.54,24.55,24.49,24.49,152200.0,16.2936,16.3003,16.2604,16.2604,152200.0
2006-01-31 15:20:00,24.49,24.54,24.49,24.51,91000.0,16.2604,16.2936,16.2604,16.2737,91000.0
2006-01-31 15:25:00,24.51,24.53,24.49,24.53,90800.0,16.2737,16.287,16.2604,16.287,90800.0
2006-01-31 15:30:00,24.53,24.54,24.49,24.53,85000.0,16.287,16.2936,16.2604,16.287,85000.0
2006-01-31 15:35:00,24.53,24.53,24.47,24.48,94500.0,16.287,16.287,16.2472,16.2538,94500.0
2006-01-31 15:40:00,24.48,24.49,24.38,24.42,131100.0,16.2538,16.2604,16.1874,16.214,131100.0
2006-01-31 15:45:00,24.42,24.46,24.41,24.45,165400.0,16.214,16.2405,16.2073,16.2339,165400.0
2006-01-31 15:50:00,24.45,24.47,24.41,24.42,150400.0,16.2339,16.2472,16.2073,16.214,150400.0
2006-01-31 15:55:00,24.43,24.45,24.38,24.38,256800.0,16.2206,16.2339,16.1874,16.1874,256800.0
2006-02-01 09:30:00,24.43,24.49,24.28,24.45,251600.0,16.2206,16.2604,16.121,16.2339,251600.0
2006-02-01 09:35:00,24.49,24.49,24.36,24.45,176900.0,16.2604,16.2604,16.1741,16.2339,176900.0
2006-02-01 09:40:00,24.46,24.6,24.44,24.59,187400.0,16.2405,16.3335,16.2272,16.3268,187400.0
2006-02-01 09:45:00,24.59,24.59,24.48,24.52,178900.0,16.3268,16.3268,16.2538,16.2804,178900.0
2006-02-01 09:50:00,24.52,24.56,24.5,24.54,83800.0,16.2804,16.3069,16.2671,16.2936,83800.0
2006-02-01 09:55:00,24.53,24.55,24.48,24.5,153500.0,16.287,16.3003,16.2538,16.2671,153500.0
2006-02-01 10:00:00,24.5,24.52,24.47,24.49,237900.0,16.2671,16.2804,16.2472,16.2604,237900.0
2006-02-01 10:05:00,24.49,24.54,24.47,24.51,221900.0,16.2604,16.2936,16.2472,16.2737,221900.0
2006-02-01 10:10:00,24.51,24.59,24.5,24.57,175300.0,16.2737,16.3268,16.2671,16.3136,175300.0
2006-02-01 10:15:00,24.57,24.66,24.55,24.66,150000.0,16.3136,16.3733,16.3003,16.3733,150000.0
2006-02-01 10:20:00,24.66,24.8,24.63,24.8,188500.0,16.3733,16.4663,16.3534,16.4663,188500.0
2006-02-01 10:25:00,24.78,24.88,24.73,24.87,215600.0,16.453,16.5194,16.4198,16.5127,215600.0
2006-02-01 10:30:00,24.87,24.89,24.84,24.88,160900.0,16.5127,16.526,16.4928,16.5194,160900.0
2006-02-01 10:35:00,24.88,24.89,24.82,24.84,140200.0,16.5194,16.526,16.4795,16.4928,140200.0
2006-02-01 10:40:00,24.85,24.88,24.83,24.87,92700.0,16.4995,16.5194,16.4862,16.5127,92700.0
2006-02-01 10:45:00,24.87,24.88,24.77,24.82,109500.0,16.5127,16.5194,16.4463,16.4795,109500.0
2006-02-01 10:50:00,24.82,24.86,24.81,24.83,340000.0,16.4795,16.5061,16.4729,16.4862,340000.0
2006-02-01 10:55:00,24.84,24.86,24.76,24.76,105900.0,16.4928,16.5061,16.4397,16.4397,105900.0
2006-02-01 11:00:00,24.76,24.8,24.72,24.77,85500.0,16.4397,16.4663,16.4131,16.4463,85500.0
2006-02-01 11:05:00,24.79,24.81,24.73,24.76,49000.0,16.4596,16.4729,16.4198,16.4397,49000.0
2006-02-01 11:10:00,24.76,24.77,24.69,24.71,43200.0,16.4397,16.4463,16.3932,16.4065,43200.0
2006-02-01 11:15:00,24.71,24.71,24.68,24.7,88500.0,16.4065,16.4065,16.3866,16.3999,88500.0
2006-02-01 11:20:00,24.7,24.7,24.67,24.7,110500.0,16.3999,16.3999,16.3799,16.3999,110500.0
2006-02-01 11:25:00,24.7,24.7,24.67,24.7,53600.0,16.3999,16.3999,16.3799,16.3999,53600.0
2006-02-01 11:30:00,24.7,24.72,24.68,24.69,70100.0,16.3999,16.4131,16.3866,16.3932,70100.0
2006-02-01 11:35:00,24.7,24.76,24.69,24.75,90200.0,16.3999,16.4397,16.3932,16.4331,90200.0
2006-02-01 11:40:00,24.74,24.8,24.68,24.68,158800.0,16.4264,16.4663,16.3866,16.3866,158800.0
2006-02-01 11:45:00,24.69,24.72,24.68,24.71,46400.0,16.3932,16.4131,16.3866,16.4065,46400.0
2006-02-01 11:50:00,24.71,24.74,24.69,24.72,64400.0,16.4065,16.4264,16.3932,16.4131,64400.0
2006-02-01 11:55:00,24.74,24.76,24.63,24.66,74300.0,16.4264,16.4397,16.3534,16.3733,74300.0
2006-02-01 12:00:00,24.66,24.68,24.55,24.57,72000.0,16.3733,16.3866,16.3003,16.3136,72000.0
2006-02-01 12:05:00,24.58,24.58,24.51,24.52,97700.0,16.3202,16.3202,16.2737,16.2804,97700.0
2006-02-01 12:10:00,24.52,24.52,24.47,24.52,80100.0,16.2804,16.2804,16.2472,16.2804,80100.0
2006-02-01 12:15:00,24.51,24.53,24.47,24.53,46600.0,16.2737,16.287,16.2472,16.287,46600.0
2006-02-01 12:20:00,24.53,24.77,24.52,24.56,87600.0,16.287,16.4463,16.2804,16.3069,87600.0
2006-02-01 12:25:00,24.56,24.62,24.56,24.62,73500.0,16.3069,16.3468,16.3069,16.3468,73500.0
2006-02-01 12:30:00,24.62,24.68,24.61,24.63,88500.0,16.3468,16.3866,16.3401,16.3534,88500.0
2006-02-01 12:35:00,24.64,24.69,24.64,24.65,61600.0,16.36,16.3932,16.36,16.3667,61600.0
2006-02-01 12:40:00,24.64,24.64,24.6,24.61,28900.0,16.36,16.36,16.3335,16.3401,28900.0
2006-02-01 12:45:00,24.61,24.67,24.6,24.6,63600.0,16.3401,16.3799,16.3335,16.3335,63600.0
2006-02-01 12:50:00,24.61,24.64,24.58,24.6,57400.0,16.3401,16.36,16.3202,16.3335,57400.0
2006-02-01 12:55:00,24.6,24.66,24.6,24.61,289500.0,16.3335,16.3733,16.3335,16.3401,289500.0
2006-02-01 13:00:00,24.62,24.63,24.6,24.6,49300.0,16.3468,16.3534,16.3335,16.3335,49300.0
2006-02-01 13:05:00,24.6,24.6,24.58,24.6,48200.0,16.3335,16.3335,16.3202,16.3335,48200.0
2006-02-01 13:10:00,24.6,24.6,24.55,24.57,38000.0,16.3335,16.3335,16.3003,16.3136,38000.0
2006-02-01 13:15:00,24.56,24.56,24.48,24.56,145000.0,16.3069,16.3069,16.2538,16.3069,145000.0
2006-02-01 13:20:00,24.55,24.59,24.51,24.55,52800.0,16.3003,16.3268,16.2737,16.3003,52800.0
2006-02-01 13:25:00,24.55,24.56,24.49,24.53,214300.0,16.3003,16.3069,16.2604,16.287,214300.0
2006-02-01 13:30:00,24.53,24.54,24.45,24.5,119600.0,16.287,16.2936,16.2339,16.2671,119600.0
2006-02-01 13:35:00,24.48,24.52,24.47,24.51,59900.0,16.2538,16.2804,16.2472,16.2737,59900.0
2006-02-01 13:40:00,24.5,24.62,24.49,24.52,179400.0,16.2671,16.3468,16.2604,16.2804,179400.0
2006-02-01 13:45:00,24.51,24.52,24.49,24.51,67900.0,16.2737,16.2804,16.2604,16.2737,67900.0
2006-02-01 13:50:00,24.51,24.52,24.5,24.51,120600.0,16.2737,16.2804,16.2671,16.2737,120600.0
2006-02-01 13:55:00,24.51,24.54,24.5,24.51,63200.0,16.2737,16.2936,16.2671,16.2737,63200.0
2006-02-01 14:00:00,24.52,24.61,24.51,24.59,100200.0,16.2804,16.3401,16.2737,16.3268,100200.0
2006-02-01 14:05:00,24.59,24.6,24.56,24.59,46900.0,16.3268,16.3335,16.3069,16.3268,46900.0
2006-02-01 14:10:00,24.6,24.64,24.58,24.6,69800.0,16.3335,16.36,16.3202,16.3335,69800.0
2006-02-01 14:15:00,24.62,24.68,24.59,24.68,51700.0,16.3468,16.3866,16.3268,16.3866,51700.0
2006-02-01 14:20:00,24.68,24.68,24.62,24.63,82000.0,16.3866,16.3866,16.3468,16.3534,82000.0
2006-02-01 14:25:00,24.64,24.64,24.59,24.62,279700.0,16.36,16.36,16.3268,16.3468,279700.0
2006-02-01 14:30:00,24.62,24.73,24.61,24.72,151400.0,16.3468,16.4198,16.3401,16.4131,151400.0
2006-02-01 14:35:00,24.72,24.76,24.71,24.76,86600.0,16.4131,16.4397,16.4065,16.4397,86600.0
2006-02-01 14:40:00,24.74,24.76,24.68,24.73,92200.0,16.4264,16.4397,16.3866,16.4198,92200.0
2006-02-01 14:45:00,24.74,24.78,24.72,24.77,59200.0,16.4264,16.453,16.4131,16.4463,59200.0
2006-02-01 14:50:00,24.76,24.85,24.76,24.77,162300.0,16.4397,16.4995,16.4397,16.4463,162300.0
2006-02-01 14:55:00,24.77,24.83,24.76,24.79,56800.0,16.4463,16.4862,16.4397,16.4596,56800.0
2006-02-01 15:00:00,24.8,24.83,24.79,24.83,38200.0,16.4663,16.4862,16.4596,16.4862,38200.0
2006-02-01 15:05:00,24.83,24.87,24.82,24.85,118100.0,16.4862,16.5127,16.4795,16.4995,118100.0
2006-02-01 15:10:00,24.85,24.89,24.81,24.88,74700.0,16.4995,16.526,16.4729,16.5194,74700.0
2006-02-01 15:15:00,24.87,24.89,24.8,24.8,61500.0,16.5127,16.526,16.4663,16.4663,61500.0
2006-02-01 15:20:00,24.81,24.87,24.8,24.86,102400.0,16.4729,16.5127,16.4663,16.5061,102400.0
2006-02-01 15:25:00,24.86,24.93,24.83,24.92,243400.0,16.5061,16.5526,16.4862,16.5459,243400.0
2006-02-01 15:30:00,24.92,25.01,24.91,24.96,319200.0,16.5459,16.6057,16.5393,16.5725,319200.0
2006-02-01 15:35:00,24.96,25.02,24.96,25.0,276700.0,16.5725,16.6123,16.5725,16.5991,276700.0
2006-02-01 15:40:00,25.0,25.11,25.0,25.11,320500.0,16.5991,16.6721,16.5991,16.6721,320500.0
2006-02-01 15:45:00,25.1,25.16,25.07,25.08,293700.0,16.6655,16.7053,16.6455,16.6522,293700.0
2006-02-01 15:50:00,25.09,25.11,25.02,25.05,244500.0,16.6588,16.6721,16.6123,16.6323,244500.0
2006-02-01 15:55:00,25.05,25.16,25.03,25.05,334300.0,16.6323,16.7053,16.619,16.6323,334300.0
2006-02-02 09:30:00,25.0,25.1,24.97,25.03,199100.0,16.5991,16.6655,16.5791,16.619,199100.0
2006-02-02 09:35:00,25.04,25.16,25.03,25.16,109500.0,16.6256,16.7053,16.619,16.7053,109500.0
2006-02-02 09:40:00,25.17,25.33,25.09,25.3,255300.0,16.7119,16.8182,16.6588,16.7982,255300.0
2006-02-02 09:45:00,25.32,25.43,25.26,25.4,227100.0,16.8115,16.8846,16.7717,16.8646,227100.0
2006-02-02 09:50:00,25.39,25.45,25.3,25.32,204800.0,16.858,16.8978,16.7982,16.8115,204800.0
2006-02-02 09:55:00,25.32,25.35,25.2,25.2,181800.0,16.8115,16.8314,16.7318,16.7318,181800.0
2006-02-02 10:00:00,25.2,25.22,25.1,25.22,154100.0,16.7318,16.7451,16.6655,16.7451,154100.0
2006-02-02 10:05:00,25.21,25.29,25.18,25.24,187900.0,16.7385,16.7916,16.7186,16.7584,187900.0
2006-02-02 10:10:00,25.24,25.24,25.18,25.19,220100.0,16.7584,16.7584,16.7186,16.7252,220100.0
2006-02-02 10:15:00,25.18,25.2,25.07,25.1,241900.0,16.7186,16.7318,16.6455,16.6655,241900.0
2006-02-02 10:20:00,25.1,25.11,25.0,25.05,411200.0,16.6655,16.6721,16.5991,16.6323,411200.0
2006-02-02 10:25:00,25.04,25.06,24.97,24.97,135800.0,16.6256,16.6389,16.5791,16.5791,135800.0
2006-02-02 10:30:00,24.95,24.95,24.8,24.81,155800.0,16.5659,16.5659,16.4663,16.4729,155800.0
2006-02-02 10:35:00,24.82,24.85,24.76,24.76,181000.0,16.4795,16.4995,16.4397,16.4397,181000.0
2006-02-02 10:40:00,24.75,24.76,24.64,24.64,162900.0,16.4331,16.4397,16.36,16.36,162900.0
2006-02-02 10:45:00,24.64,24.7,24.62,24.68,103100.0,16.36,16.3999,16.3468,16.3866,103100.0
2006-02-02 10:50:00,24.69,24.78,24.64,24.67,121500.0,16.3932,16.453,16.36,16.3799,121500.0
2006-02-02 10:55:00,24.67,24.69,24.65,24.65,131200.0,16.3799,16.3932,16.3667,16.3667,131200.0
2006-02-02 11:00:00,24.66,24.67,24.56,24.58,183100.0,16.3733,16.3799,16.3069,16.3202,183100.0
2006-02-02 11:05:00,24.58,24.58,24.43,24.44,177200.0,16.3202,16.3202,16.2206,16.2272,177200.0
2006-02-02 11:10:00,24.43,24.49,24.42,24.45,117900.0,16.2206,16.2604,16.214,16.2339,117900.0
2006-02-02 11:15:00,24.47,24.47,24.35,24.42,155700.0,16.2472,16.2472,16.1675,16.214,155700.0
2006-02-02 11:20:00,24.41,24.45,24.39,24.43,100100.0,16.2073,16.2339,16.194,16.2206,100100.0
2006-02-02 11:25:00,24.43,24.43,24.34,24.38,244400.0,16.2206,16.2206,16.1608,16.1874,244400.0
2006-02-02 11:30:00,24.36,24.4,24.34,24.39,200800.0,16.1741,16.2007,16.1608,16.194,200800.0
2006-02-02 11:35:00,24.39,24.54,24.38,24.54,107300.0,16.194,16.2936,16.1874,16.2936,107300.0
2006-02-02 11:40:00,24.54,24.59,24.5,24.51,123600.0,16.2936,16.3268,16.2671,16.2737,123600.0
2006-02-02 11:45:00,24.5,24.55,24.47,24.55,130600.0,16.2671,16.3003,16.2472,16.3003,130600.0
2006-02-02 11:50:00,24.54,24.55,24.53,24.54,63800.0,16.2936,16.3003,16.287,16.2936,63800.0
2006-02-02 11:55:00,24.55,24.6,24.52,24.52,127700.0,16.3003,16.3335,16.2804,16.2804,127700.0
2006-02-02 12:00:00,24.52,24.54,24.5,24.53,225000.0,16.2804,16.2936,16.2671,16.287,225000.0
2006-02-02 12:05:00,24.53,24.54,24.49,24.5,150900.0,16.287,16.2936,16.2604,16.2671,150900.0
2006-02-02 12:10:00,24.5,24.52,24.46,24.47,304500.0,16.2671,16.2804,16.2405,16.2472,304500.0
2006-02-02 12:15:00,24.48,24.5,24.44,24.48,283100.0,16.2538,16.2671,16.2272,16.2538,283100.0
2006-02-02 12:20:00,24.49,24.49,24.44,24.45,36900.0,16.2604,16.2604,16.2272,16.2339,36900.0
2006-02-02 12:25:00,24.45,24.46,24.37,24.39,45700.0,16.2339,16.2405,16.1808,16.194,45700.0
2006-02-02 12:30:00,24.38,24.42,24.35,24.4,133200.0,16.1874,16.214,16.1675,16.2007,133200.0
2006-02-02 12:35:00,24.39,24.43,24.37,24.43,34000.0,16.194,16.2206,16.1808,16.2206,34000.0
2006-02-02 12:40:00,24.42,24.44,24.42,24.42,21100.0,16.214,16.2272,16.214,16.214,21100.0
2006-02-02 12:45:00,24.43,24.47,24.43,24.46,20500.0,16.2206,16.2472,16.2206,16.2405,20500.0
2006-02-02 12:50:00,24.46,24.54,24.45,24.51,103200.0,16.2405,16.2936,16.2339,16.2737,103200.0
2006-02-02 12:55:00,24.5,24.54,24.48,24.48,65000.0,16.2671,16.2936,16.2538,16.2538,65000.0
2006-02-02 13:00:00,24.49,24.5,24.42,24.42,114700.0,16.2604,16.2671,16.214,16.214,114700.0
2006-02-02 13:05:00,24.42,24.44,24.35,24.37,82000.0,16.214,16.2272,16.1675,16.1808,82000.0
2006-02-02 13:10:00,24.38,24.4,24.32,24.34,88400.0,16.1874,16.2007,16.1476,16.1608,88400.0
2006-02-02 13:15:00,24.35,24.39,24.33,24.36,68400.0,16.1675,16.194,16.1542,16.1741,68400.0
2006-02-02 13:20:00,24.36,24.37,24.25,24.3,251000.0,16.1741,16.1808,16.1011,16.1343,251000.0
2006-02-02 13:25:00,24.31,24.38,24.31,24.32,77000.0,16.1409,16.1874,16.1409,16.1476,77000.0
2006-02-02 13:30:00,24.32,24.34,24.3,24.34,70500.0,16.1476,16.1608,16.1343,16.1608,70500.0
2006-02-02 13:35:00,24.33,24.35,24.3,24.34,90300.0,16.1542,16.1675,16.1343,16.1608,90300.0
2006-02-02 13:40:00,24.33,24.35,24.3,24.31,142700.0,16.1542,16.1675,16.1343,16.1409,142700.0
2006-02-02 13:45:00,24.31,24.36,24.3,24.33,118600.0,16.1409,16.1741,16.1343,16.1542,118600.0
2006-02-02 13:50:00,24.32,24.39,24.32,24.36,152800.0,16.1476,16.194,16.1476,16.1741,152800.0
2006-02-02 13:55:00,24.36,24.36,24.3,24.34,60600.0,16.1741,16.1741,16.1343,16.1608,60600.0
2006-02-02 14:00:00,24.32,24.33,24.24,24.27,120500.0,16.1476,16.1542,16.0944,16.1144,120500.0
2006-02-02 14:05:00,24.26,24.31,24.25,24.31,46800.0,16.1077,16.1409,16.1011,16.1409,46800.0
2006-02-02 14:10:00,24.31,24.37,24.31,24.34,74200.0,16.1409,16.1808,16.1409,16.1608,74200.0
2006-02-02 14:15:00,24.33,24.36,24.31,24.35,87400.0,16.1542,16.1741,16.1409,16.1675,87400.0
2006-02-02 14:20:00,24.34,24.37,24.34,24.37,46700.0,16.1608,16.1808,16.1608,16.1808,46700.0
2006-02-02 14:25:00,24.37,24.38,24.34,24.35,49100.0,16.1808,16.1874,16.1608,16.1675,49100.0
2006-02-02 14:30:00,24.35,24.43,24.34,24.43,72100.0,16.1675,16.2206,16.1608,16.2206,72100.0
2006-02-02 14:35:00,24.42,24.42,24.37,24.4,52200.0,16.214,16.214,16.1808,16.2007,52200.0
2006-02-02 14:40:00,24.42,24.42,24.31,24.32,269500.0,16.214,16.214,16.1409,16.1476,269500.0
2006-02-02 14:45:00,24.31,24.34,24.25,24.29,73100.0,16.1409,16.1608,16.1011,16.1276,73100.0
2006-02-02 14:50:00,24.3,24.31,24.27,24.28,67800.0,16.1343,16.1409,16.1144,16.121,67800.0
2006-02-02 14:55:00,24.27,24.28,24.18,24.2,143700.0,16.1144,16.121,16.0546,16.0679,143700.0
2006-02-02 15:00:00,24.2,24.2,24.11,24.16,144900.0,16.0679,16.0679,16.0081,16.0413,144900.0
2006-02-02 15:05:00,24.16,24.29,24.15,24.27,135500.0,16.0413,16.1276,16.0347,16.1144,135500.0
2006-02-02 15:10:00,24.28,24.3,24.23,24.28,107500.0,16.121,16.1343,16.0878,16.121,107500.0
2006-02-02 15:15:00,24.26,24.32,24.24,24.32,133600.0,16.1077,16.1476,16.0944,16.1476,133600.0
2006-02-02 15:20:00,24.33,24.37,24.28,24.29,140100.0,16.1542,16.1808,16.121,16.1276,140100.0
2006-02-02 15:25:00,24.29,24.3,24.24,24.26,102000.0,16.1276,16.1343,16.0944,16.1077,102000.0
2006-02-02 15:30:00,24.27,24.28,24.21,24.24,156300.0,16.1144,16.121,16.0745,16.0944,156300.0
2006-02-02 15:35:00,24.23,24.24,24.17,24.2,222000.0,16.0878,16.0944,16.048,16.0679,222000.0
2006-02-02 15:40:00,24.2,24.21,24.15,24.18,201500.0,16.0679,16.0745,16.0347,16.0546,201500.0
2006-02-02 15:45:00,24.17,24.24,24.13,24.24,490900.0,16.048,16.0944,16.0214,16.0944,490900.0
2006-02-02 15:50:00,24.23,24.28,24.23,24.28,278800.0,16.0878,16.121,16.0878,16.121,278800.0
2006-02-02 15:55:00,24.28,24.35,24.23,24.24,432500.0,16.121,16.1675,16.0878,16.0944,432500.0
2006-02-03 09:30:00,24.23,24.51,24.23,24.51,522700.0,16.0878,16.2737,16.0878,16.2737,522700.0
2006-02-03 09:35:00,24.51,24.67,24.5,24.5,286900.0,16.2737,16.3799,16.2671,16.2671,286900.0
2006-02-03 09:40:00,24.5,24.5,24.32,24.44,190000.0,16.2671,16.2671,16.1476,16.2272,190000.0
2006-02-03 09:45:00,24.43,24.45,24.23,24.36,112200.0,16.2206,16.2339,16.0878,16.1741,112200.0
2006-02-03 09:50:00,24.36,24.41,24.2,24.2,149300.0,16.1741,16.2073,16.0679,16.0679,149300.0
2006-02-03 09:55:00,24.19,25.25,24.15,24.28,170100.0,16.0612,16.765,16.0347,16.121,170100.0
2006-02-03 10:00:00,24.28,24.36,24.27,24.28,154900.0,16.121,16.1741,16.1144,16.121,154900.0
2006-02-03 10:05:00,24.29,24.41,24.28,24.36,81300.0,16.1276,16.2073,16.121,16.1741,81300.0
2006-02-03 10:10:00,24.35,24.35,24.26,24.26,95800.0,16.1675,16.1675,16.1077,16.1077,95800.0
2006-02-03 10:15:00,24.26,24.33,24.24,24.29,113000.0,16.1077,16.1542,16.0944,16.1276,113000.0
2006-02-03 10:20:00,24.29,24.3,24.25,24.28,57400.0,16.1276,16.1343,16.1011,16.121,57400.0
2006-02-03 10:25:00,24.28,24.3,24.19,24.19,70500.0,16.121,16.1343,16.0612,16.0612,70500.0
2006-02-03 10:30:00,24.18,24.2,24.15,24.17,73300.0,16.0546,16.0679,16.0347,16.048,73300.0
2006-02-03 10:35:00,24.16,24.19,24.05,24.07,239100.0,16.0413,16.0612,15.9683,15.9816,239100.0
2006-02-03 10:40:00,24.07,24.16,24.06,24.07,112100.0,15.9816,16.0413,15.9749,15.9816,112100.0
2006-02-03 10:45:00,24.07,24.09,24.05,24.06,73800.0,15.9816,15.9949,15.9683,15.9749,73800.0
2006-02-03 10:50:00,24.05,24.11,24.02,24.1,107900.0,15.9683,16.0081,15.9484,16.0015,107900.0
2006-02-03 10:55:00,24.11,24.2,24.08,24.16,74400.0,16.0081,16.0679,15.9882,16.0413,74400.0
2006-02-03 11:00:00,24.16,24.19,24.13,24.16,89200.0,16.0413,16.0612,16.0214,16.0413,89200.0
2006-02-03 11:05:00,24.15,24.25,24.14,24.22,94700.0,16.0347,16.1011,16.028,16.0812,94700.0
2006-02-03 11:10:00,24.21,24.23,24.16,24.16,115600.0,16.0745,16.0878,16.0413,16.0413,115600.0
2006-02-03 11:15:00,24.15,24.21,24.12,24.21,42900.0,16.0347,16.0745,16.0148,16.0745,42900.0
2006-02-03 11:20:00,24.21,24.28,24.13,24.28,56200.0,16.0745,16.121,16.0214,16.121,56200.0
2006-02-03 11:25:00,24.27,24.3,24.24,24.26,74900.0,16.1144,16.1343,16.0944,16.1077,74900.0
2006-02-03 11:30:00,24.26,24.38,24.25,24.37,87800.0,16.1077,16.1874,16.1011,16.1808,87800.0
2006-02-03 11:35:00,24.37,24.49,24.37,24.48,119000.0,16.1808,16.2604,16.1808,16.2538,119000.0
2006-02-03 11:40:00,24.47,24.55,24.47,24.51,100600.0,16.2472,16.3003,16.2472,16.2737,100600.0
2006-02-03 11:45:00,24.52,24.6,24.51,24.57,147300.0,16.2804,16.3335,16.2737,16.3136,147300.0
2006-02-03 11:50:00,24.57,24.58,24.5,24.51,88200.0,16.3136,16.3202,16.2671,16.2737,88200.0
2006-02-03 11:55:00,24.5,24.53,24.5,24.51,59500.0,16.2671,16.287,16.2671,16.2737,59500.0
2006-02-03 12:00:00,24.52,24.56,24.5,24.5,52700.0,16.2804,16.3069,16.2671,16.2671,52700.0
2006-02-03 12:05:00,24.51,24.54,24.5,24.5,66400.0,16.2737,16.2936,16.2671,16.2671,66400.0
2006-02-03 12:10:00,24.5,24.51,24.42,24.48,124200.0,16.2671,16.2737,16.214,16.2538,124200.0
2006-02-03 12:15:00,24.48,24.52,24.47,24.49,44600.0,16.2538,16.2804,16.2472,16.2604,44600.0
2006-02-03 12:20:00,24.49,24.51,24.47,24.51,44500.0,16.2604,16.2737,16.2472,16.2737,44500.0
2006-02-03 12:25:00,24.5,24.52,24.48,24.5,91200.0,16.2671,16.2804,16.2538,16.2671,91200.0
2006-02-03 12:30:00,24.5,24.53,24.49,24.5,43600.0,16.2671,16.287,16.2604,16.2671,43600.0
2006-02-03 12:35:00,24.51,24.6,24.5,24.55,83800.0,16.2737,16.3335,16.2671,16.3003,83800.0
2006-02-03 12:40:00,24.55,24.58,24.55,24.56,60500.0,16.3003,16.3202,16.3003,16.3069,60500.0
2006-02-03 12:45:00,24.56,24.66,24.55,24.65,118100.0,16.3069,16.3733,16.3003,16.3667,118100.0
2006-02-03 12:50:00,24.64,24.69,24.63,24.68,99200.0,16.36,16.3932,16.3534,16.3866,99200.0
2006-02-03 12:55:00,24.68,24.74,24.67,24.7,105600.0,16.3866,16.4264,16.3799,16.3999,105600.0
2006-02-03 13:00:00,24.71,24.71,24.69,24.7,36200.0,16.4065,16.4065,16.3932,16.3999,36200.0
2006-02-03 13:05:00,24.7,24.73,24.65,24.72,68900.0,16.3999,16.4198,16.3667,16.4131,68900.0
2006-02-03 13:10:00,24.71,24.72,24.64,24.64,54900.0,16.4065,16.4131,16.36,16.36,54900.0
2006-02-03 13:15:00,24.64,24.76,24.64,24.68,109000.0,16.36,16.4397,16.36,16.3866,109000.0
2006-02-03 13:20:00,24.68,24.86,24.67,24.81,158200.0,16.3866,16.5061,16.3799,16.4729,158200.0
2006-02-03 13:25:00,24.82,24.86,24.7,24.76,120300.0,16.4795,16.5061,16.3999,16.4397,120300.0
2006-02-03 13:30:00,24.75,24.76,24.57,24.62,114800.0,16.4331,16.4397,16.3136,16.3468,114800.0
2006-02-03 13:35:00,24.61,24.7,24.51,24.69,179900.0,16.3401,16.3999,16.2737,16.3932,179900.0
2006-02-03 13:40:00,24.68,24.7,24.64,24.65,41200.0,16.3866,16.3999,16.36,16.3667,41200.0
2006-02-03 13:45:00,24.65,24.72,24.62,24.68,38900.0,16.3667,16.4131,16.3468,16.3866,38900.0
2006-02-03 13:50:00,24.69,24.69,24.62,24.63,39700.0,16.3932,16.3932,16.3468,16.3534,39700.0
2006-02-03 13:55:00,24.63,24.66,24.6,24.61,55300.0,16.3534,16.3733,16.3335,16.3401,55300.0
2006-02-03 14:00:00,24.62,24.67,24.6,24.64,51600.0,16.3468,16.3799,16.3335,16.36,51600.0
2006-02-03 14:05:00,24.64,24.68,24.62,24.68,37200.0,16.36,16.3866,16.3468,16.3866,37200.0
2006-02-03 14:10:00,24.68,24.7,24.55,24.56,80300.0,16.3866,16.3999,16.3003,16.3069,80300.0
2006-02-03 14:15:00,24.55,24.59,24.51,24.57,71400.0,16.3003,16.3268,16.2737,16.3136,71400.0
2006-02-03 14:20:00,24.57,24.61,24.53,24.55,64500.0,16.3136,16.3401,16.287,16.3003,64500.0
2006-02-03 14:25:00,24.56,24.56,24.5,24.56,149000.0,16.3069,16.3069,16.2671,16.3069,149000.0
2006-02-03 14:30:00,24.56,24.62,24.55,24.6,57200.0,16.3069,16.3468,16.3003,16.3335,57200.0
2006-02-03 14:35:00,24.59,24.62,24.58,24.62,82100.0,16.3268,16.3468,16.3202,16.3468,82100.0
2006-02-03 14:40:00,24.62,24.62,24.56,24.57,67000.0,16.3468,16.3468,16.3069,16.3136,67000.0
2006-02-03 14:45:00,24.58,24.6,24.54,24.56,42100.0,16.3202,16.3335,16.2936,16.3069,42100.0
2006-02-03 14:50:00,24.57,24.59,24.55,24.57,62500.0,16.3136,16.3268,16.3003,16.3136,62500.0
2006-02-03 14:55:00,24.57,24.58,24.55,24.56,43000.0,16.3136,16.3202,16.3003,16.3069,43000.0
2006-02-03 15:00:00,24.56,24.6,24.55,24.57,83400.0,16.3069,16.3335,16.3003,16.3136,83400.0
2006-02-03 15:05:00,24.56,24.68,24.56,24.65,98100.0,16.3069,16.3866,16.3069,16.3667,98100.0
2006-02-03 15:10:00,24.64,24.68,24.62,24.66,66700.0,16.36,16.3866,16.3468,16.3733,66700.0
2006-02-03 15:15:00,24.65,24.66,24.63,24.65,61900.0,16.3667,16.3733,16.3534,16.3667,61900.0
2006-02-03 15:20:00,24.64,24.66,24.61,24.61,105100.0,16.36,16.3733,16.3401,16.3401,105100.0
2006-02-03 15:25:00,24.62,24.63,24.56,24.56,81600.0,16.3468,16.3534,16.3069,16.3069,81600.0
2006-02-03 15:30:00,24.56,24.56,24.46,24.5,172500.0,16.3069,16.3069,16.2405,16.2671,172500.0
2006-02-03 15:35:00,24.49,24.51,24.47,24.49,96900.0,16.2604,16.2737,16.2472,16.2604,96900.0
2006-02-03 15:40:00,24.49,24.5,24.4,24.43,154600.0,16.2604,16.2671,16.2007,16.2206,154600.0
2006-02-03 15:45:00,24.43,24.49,24.42,24.45,160300.0,16.2206,16.2604,16.214,16.2339,160300.0
2006-02-03 15:50:00,24.46,24.5,24.42,24.46,178600.0,16.2405,16.2671,16.214,16.2405,178600.0
2006-02-03 15:55:00,24.46,24.65,24.45,24.53,190900.0,16.2405,16.3667,16.2339,16.287,190900.0
2006-02-06 09:30:00,24.48,24.48,24.28,24.38,394000.0,16.2538,16.2538,16.121,16.1874,394000.0
2006-02-06 09:35:00,24.39,24.4,24.35,24.35,236400.0,16.194,16.2007,16.1675,16.1675,236400.0
2006-02-06 09:40:00,24.37,24.38,24.07,24.14,222200.0,16.1808,16.1874,15.9816,16.028,222200.0
2006-02-06 09:45:00,24.15,24.16,24.06,24.07,174000.0,16.0347,16.0413,15.9749,15.9816,174000.0
2006-02-06 09:50:00,24.09,24.2,24.09,24.17,93700.0,15.9949,16.0679,15.9949,16.048,93700.0
2006-02-06 09:55:00,24.17,24.17,24.1,24.13,60900.0,16.048,16.048,16.0015,16.0214,60900.0
2006-02-06 10:00:00,24.13,24.17,24.11,24.15,82100.0,16.0214,16.048,16.0081,16.0347,82100.0
2006-02-06 10:05:00,24.16,24.16,24.03,24.03,128800.0,16.0413,16.0413,15.955,15.955,128800.0
2006-02-06 10:10:00,24.03,24.06,23.96,24.0,572000.0,15.955,15.9749,15.9085,15.9351,572000.0
2006-02-06 10:15:00,23.99,24.02,23.95,23.98,163800.0,15.9285,15.9484,15.9019,15.9218,163800.0
2006-02-06 10:20:00,23.98,24.03,23.95,24.02,136400.0,15.9218,15.955,15.9019,15.9484,136400.0
2006-02-06 10:25:00,24.02,24.05,23.96,23.98,101600.0,15.9484,15.9683,15.9085,15.9218,101600.0
2006-02-06 10:30:00,23.98,24.0,23.96,23.99,95600.0,15.9218,15.9351,15.9085,15.9285,95600.0
2006-02-06 10:35:00,23.99,24.05,23.99,24.05,84200.0,15.9285,15.9683,15.9285,15.9683,84200.0
2006-02-06 10:40:00,24.05,24.06,24.0,24.05,268200.0,15.9683,15.9749,15.9351,15.9683,268200.0
2006-02-06 10:45:00,24.05,24.08,24.04,24.06,113900.0,15.9683,15.9882,15.9617,15.9749,113900.0
2006-02-06 10:50:00,24.06,24.11,24.0,24.04,184500.0,15.9749,16.0081,15.9351,15.9617,184500.0
2006-02-06 10:55:00,24.04,24.04,23.94,23.99,107400.0,15.9617,15.9617,15.8953,15.9285,107400.0
2006-02-06 11:00:00,23.99,24.0,23.91,23.94,123600.0,15.9285,15.9351,15.8753,15.8953,123600.0
2006-02-06 11:05:00,23.93,24.05,23.93,24.03,180200.0,15.8886,15.9683,15.8886,15.955,180200.0
2006-02-06 11:10:00,24.04,24.05,24.0,24.04,103000.0,15.9617,15.9683,15.9351,15.9617,103000.0
2006-02-06 11:15:00,24.04,24.05,24.0,24.03,43800.0,15.9617,15.9683,15.9351,15.955,43800.0
2006-02-06 11:20:00,24.03,24.04,23.97,24.03,101900.0,15.955,15.9617,15.9152,15.955,101900.0
2006-02-06 11:25:00,24.03,24.03,23.98,23.98,89900.0,15.955,15.955,15.9218,15.9218,89900.0
2006-02-06 11:30:00,23.99,24.03,23.94,23.94,88500.0,15.9285,15.955,15.8953,15.8953,88500.0
2006-02-06 11:35:00,23.94,23.94,23.83,23.83,179700.0,15.8953,15.8953,15.8222,15.8222,179700.0
2006-02-06 11:40:00,23.83,23.88,23.83,23.85,65600.0,15.8222,15.8554,15.8222,15.8355,65600.0
2006-02-06 11:45:00,23.85,23.95,23.85,23.95,110100.0,15.8355,15.9019,15.8355,15.9019,110100.0
2006-02-06 11:50:00,23.95,23.96,23.91,23.91,100300.0,15.9019,15.9085,15.8753,15.8753,100300.0
2006-02-06 11:55:00,23.91,23.92,23.88,23.91,150100.0,15.8753,15.882,15.8554,15.8753,150100.0
2006-02-06 12:00:00,23.91,23.94,23.86,23.88,147100.0,15.8753,15.8953,15.8421,15.8554,147100.0
2006-02-06 12:05:00,23.88,23.97,23.88,23.9,65300.0,15.8554,15.9152,15.8554,15.8687,65300.0
2006-02-06 12:10:00,23.91,23.92,23.87,23.89,93700.0,15.8753,15.882,15.8488,15.8621,93700.0
2006-02-06 12:15:00,23.88,23.9,23.86,23.87,47400.0,15.8554,15.8687,15.8421,15.8488,47400.0
2006-02-06 12:20:00,23.87,23.88,23.82,23.86,112300.0,15.8488,15.8554,15.8156,15.8421,112300.0
2006-02-06 12:25:00,23.85,23.87,23.82,23.84,41800.0,15.8355,15.8488,15.8156,15.8289,41800.0
2006-02-06 12:30:00,23.84,23.84,23.81,23.82,55800.0,15.8289,15.8289,15.8089,15.8156,55800.0
2006-02-06 12:35:00,23.82,23.85,23.82,23.83,36200.0,15.8156,15.8355,15.8156,15.8222,36200.0
2006-02-06 12:40:00,23.83,23.84,23.8,23.84,111700.0,15.8222,15.8289,15.8023,15.8289,111700.0
2006-02-06 12:45:00,23.84,23.85,23.68,23.68,192200.0,15.8289,15.8355,15.7226,15.7226,192200.0
2006-02-06 12:50:00,23.7,23.71,23.52,23.56,180000.0,15.7359,15.7425,15.6164,15.643,180000.0
2006-02-06 12:55:00,23.57,23.68,23.56,23.59,253800.0,15.6496,15.7226,15.643,15.6629,253800.0
2006-02-06 13:00:00,23.59,23.69,23.58,23.67,79200.0,15.6629,15.7293,15.6562,15.716,79200.0
2006-02-06 13:05:00,23.68,23.79,23.68,23.78,92600.0,15.7226,15.7957,15.7226,15.789,92600.0
2006-02-06 13:10:00,23.77,23.8,23.69,23.7,66000.0,15.7824,15.8023,15.7293,15.7359,66000.0
2006-02-06 13:15:00,23.7,23.78,23.66,23.76,59400.0,15.7359,15.789,15.7093,15.7757,59400.0
2006-02-06 13:20:00,23.76,23.78,23.75,23.78,36900.0,15.7757,15.789,15.7691,15.789,36900.0
2006-02-06 13:25:00,23.78,23.85,23.77,23.82,56500.0,15.789,15.8355,15.7824,15.8156,56500.0
2006-02-06 13:30:00,23.84,23.91,23.84,23.89,77500.0,15.8289,15.8753,15.8289,15.8621,77500.0
2006-02-06 13:35:00,23.89,23.91,23.83,23.83,53700.0,15.8621,15.8753,15.8222,15.8222,53700.0
2006-02-06 13:40:00,23.84,23.84,23.8,23.81,31500.0,15.8289,15.8289,15.8023,15.8089,31500.0
2006-02-06 13:45:00,23.82,23.82,23.76,23.76,67300.0,15.8156,15.8156,15.7757,15.7757,67300.0
2006-02-06 13:50:00,23.76,23.79,23.61,23.67,111600.0,15.7757,15.7957,15.6761,15.716,111600.0
2006-02-06 13:55:00,23.67,23.78,23.67,23.78,60900.0,15.716,15.789,15.716,15.789,60900.0
2006-02-06 14:00:00,23.78,23.78,23.6,23.61,71700.0,15.789,15.789,15.6695,15.6761,71700.0
2006-02-06 14:05:00,23.61,23.62,23.52,23.57,115500.0,15.6761,15.6828,15.6164,15.6496,115500.0
2006-02-06 14:10:00,23.57,23.6,23.55,23.6,70900.0,15.6496,15.6695,15.6363,15.6695,70900.0
2006-02-06 14:15:00,23.6,23.68,23.58,23.61,72800.0,15.6695,15.7226,15.6562,15.6761,72800.0
2006-02-06 14:20:00,23.62,23.73,23.61,23.7,54500.0,15.6828,15.7558,15.6761,15.7359,54500.0
2006-02-06 14:25:00,23.7,23.7,23.66,23.68,22400.0,15.7359,15.7359,15.7093,15.7226,22400.0
2006-02-06 14:30:00,23.68,23.78,23.63,23.67,65200.0,15.7226,15.789,15.6894,15.716,65200.0
2006-02-06 14:35:00,23.68,23.74,23.66,23.66,38600.0,15.7226,15.7625,15.7093,15.7093,38600.0
2006-02-06 14:40:00,23.66,23.68,23.6,23.66,66100.0,15.7093,15.7226,15.6695,15.7093,66100.0
2006-02-06 14:45:00,23.67,23.7,23.65,23.66,54300.0,15.716,15.7359,15.7027,15.7093,54300.0
2006-02-06 14:50:00,23.66,23.7,23.62,23.63,42500.0,15.7093,15.7359,15.6828,15.6894,42500.0
2006-02-06 14:55:00,23.63,23.69,23.62,23.69,31300.0,15.6894,15.7293,15.6828,15.7293,31300.0
2006-02-06 15:00:00,23.65,23.69,23.65,23.66,59900.0,15.7027,15.7293,15.7027,15.7093,59900.0
2006-02-06 15:05:00,23.66,23.72,23.66,23.7,100600.0,15.7093,15.7492,15.7093,15.7359,100600.0
2006-02-06 15:10:00,23.71,23.84,23.7,23.83,54700.0,15.7425,15.8289,15.7359,15.8222,54700.0
2006-02-06 15:15:00,23.82,23.83,23.81,23.82,63000.0,15.8156,15.8222,15.8089,15.8156,63000.0
2006-02-06 15:20:00,23.83,23.85,23.8,23.85,75000.0,15.8222,15.8355,15.8023,15.8355,75000.0
2006-02-06 15:25:00,23.85,23.89,23.84,23.88,46700.0,15.8355,15.8621,15.8289,15.8554,46700.0
2006-02-06 15:30:00,23.88,23.94,23.82,23.86,85500.0,15.8554,15.8953,15.8156,15.8421,85500.0
2006-02-06 15:35:00,23.87,23.87,23.83,23.86,95500.0,15.8488,15.8488,15.8222,15.8421,95500.0
2006-02-06 15:40:00,23.86,23.96,23.86,23.95,97100.0,15.8421,15.9085,15.8421,15.9019,97100.0
2006-02-06 15:45:00,23.95,24.03,23.93,24.03,148600.0,15.9019,15.955,15.8886,15.955,148600.0
2006-02-06 15:50:00,24.03,24.06,23.99,24.02,161600.0,15.955,15.9749,15.9285,15.9484,161600.0
2006-02-06 15:55:00,24.02,24.02,23.96,23.99,144200.0,15.9484,15.9484,15.9085,15.9285,144200.0
2006-02-07 09:30:00,23.83,23.87,23.6,23.64,389400.0,15.8222,15.8488,15.6695,15.6961,389400.0
2006-02-07 09:35:00,23.64,23.7,23.02,23.38,477900.0,15.6961,15.7359,15.2844,15.5234,477900.0
2006-02-07 09:40:00,23.4,23.57,23.36,23.57,317400.0,15.5367,15.6496,15.5102,15.6496,317400.0
2006-02-07 09:45:00,23.57,23.68,23.55,23.65,243900.0,15.6496,15.7226,15.6363,15.7027,243900.0
2006-02-07 09:50:00,23.64,23.76,23.63,23.74,165100.0,15.6961,15.7757,15.6894,15.7625,165100.0
2006-02-07 09:55:00,23.74,23.74,23.59,23.64,161200.0,15.7625,15.7625,15.6629,15.6961,161200.0
2006-02-07 10:00:00,23.63,23.75,23.63,23.67,143500.0,15.6894,15.7691,15.6894,15.716,143500.0
2006-02-07 10:05:00,23.68,23.86,23.68,23.86,224100.0,15.7226,15.8421,15.7226,15.8421,224100.0
2006-02-07 10:10:00,23.84,23.97,23.84,23.89,146100.0,15.8289,15.9152,15.8289,15.8621,146100.0
2006-02-07 10:15:00,23.88,23.9,23.82,23.82,182100.0,15.8554,15.8687,15.8156,15.8156,182100.0
2006-02-07 10:20:00,23.82,23.82,23.66,23.69,204300.0,15.8156,15.8156,15.7093,15.7293,204300.0
2006-02-07 10:25:00,23.7,23.82,23.7,23.82,112600.0,15.7359,15.8156,15.7359,15.8156,112600.0
2006-02-07 10:30:00,23.81,23.87,23.79,23.86,146500.0,15.8089,15.8488,15.7957,15.8421,146500.0
2006-02-07 10:35:00,23.87,23.92,23.86,23.89,190200.0,15.8488,15.882,15.8421,15.8621,190200.0
2006-02-07 10:40:00,23.87,23.87,23.67,23.83,107800.0,15.8488,15.8488,15.716,15.8222,107800.0
2006-02-07 10:45:00,23.83,23.9,23.81,23.9,80300.0,15.8222,15.8687,15.8089,15.8687,80300.0
2006-02-07 10:50:00,23.9,24.0,23.88,24.0,276000.0,15.8687,15.9351,15.8554,15.9351,276000.0
2006-02-07 10:55:00,23.99,24.05,23.95,23.95,104400.0,15.9285,15.9683,15.9019,15.9019,104400.0
2006-02-07 11:00:00,23.95,23.97,23.86,23.94,177600.0,15.9019,15.9152,15.8421,15.8953,177600.0
2006-02-07 11:05:00,23.94,23.95,23.79,23.9,262500.0,15.8953,15.9019,15.7957,15.8687,262500.0
2006-02-07 11:10:00,23.91,23.99,23.9,23.94,99700.0,15.8753,15.9285,15.8687,15.8953,99700.0
2006-02-07 11:15:00,23.95,23.95,23.85,23.92,66500.0,15.9019,15.9019,15.8355,15.882,66500.0
2006-02-07 11:20:00,23.92,23.95,23.86,23.91,229700.0,15.882,15.9019,15.8421,15.8753,229700.0
2006-02-07 11:25:00,23.89,23.92,23.82,23.84,115900.0,15.8621,15.882,15.8156,15.8289,115900.0
2006-02-07 11:30:00,23.83,23.87,23.82,23.84,125700.0,15.8222,15.8488,15.8156,15.8289,125700.0
2006-02-07 11:35:00,23.81,23.85,23.79,23.85,73400.0,15.8089,15.8355,15.7957,15.8355,73400.0
2006-02-07 11:40:00,23.84,23.85,23.8,23.85,97900.0,15.8289,15.8355,15.8023,15.8355,97900.0
2006-02-07 11:45:00,23.83,23.9,23.82,23.82,40300.0,15.8222,15.8687,15.8156,15.8156,40300.0
2006-02-07 11:50:00,23.82,23.84,23.8,23.82,51900.0,15.8156,15.8289,15.8023,15.8156,51900.0
2006-02-07 11:55:00,23.82,23.9,23.81,23.86,48700.0,15.8156,15.8687,15.8089,15.8421,48700.0
2006-02-07 12:00:00,23.86,23.94,23.85,23.92,109100.0,15.8421,15.8953,15.8355,15.882,109100.0
2006-02-07 12:05:00,23.93,23.96,23.9,23.92,159200.0,15.8886,15.9085,15.8687,15.882,159200.0
2006-02-07 12:10:00,23.91,23.93,23.9,23.91,50000.0,15.8753,15.8886,15.8687,15.8753,50000.0
2006-02-07 12:15:00,23.91,23.92,23.9,23.91,107500.0,15.8753,15.882,15.8687,15.8753,107500.0
2006-02-07 12:20:00,23.91,23.91,23.86,23.86,61500.0,15.8753,15.8753,15.8421,15.8421,61500.0
2006-02-07 12:25:00,23.87,23.88,23.86,23.87,23600.0,15.8488,15.8554,15.8421,15.8488,23600.0
2006-02-07 12:30:00,23.87,23.87,23.83,23.85,356700.0,15.8488,15.8488,15.8222,15.8355,356700.0
2006-02-07 12:35:00,23.84,23.85,23.82,23.85,79900.0,15.8289,15.8355,15.8156,15.8355,79900.0
2006-02-07 12:40:00,23.85,23.88,23.84,23.84,29200.0,15.8355,15.8554,15.8289,15.8289,29200.0
2006-02-07 12:45:00,23.84,23.85,23.71,23.75,150100.0,15.8289,15.8355,15.7425,15.7691,150100.0
2006-02-07 12:50:00,23.76,23.84,23.75,23.79,67900.0,15.7757,15.8289,15.7691,15.7957,67900.0
2006-02-07 12:55:00,23.8,23.85,23.79,23.85,33600.0,15.8023,15.8355,15.7957,15.8355,33600.0
2006-02-07 13:00:00,23.84,23.86,23.7,23.72,89600.0,15.8289,15.8421,15.7359,15.7492,89600.0
2006-02-07 13:05:00,23.72,23.76,23.69,23.69,83500.0,15.7492,15.7757,15.7293,15.7293,83500.0
2006-02-07 13:10:00,23.7,23.7,23.65,23.65,119600.0,15.7359,15.7359,15.7027,15.7027,119600.0
2006-02-07 13:15:00,23.65,23.75,23.65,23.75,50900.0,15.7027,15.7691,15.7027,15.7691,50900.0
2006-02-07 13:20:00,23.75,23.84,23.75,23.82,79700.0,15.7691,15.8289,15.7691,15.8156,79700.0
2006-02-07 13:25:00,23.81,23.81,23.75,23.79,53700.0,15.8089,15.8089,15.7691,15.7957,53700.0
2006-02-07 13:30:00,23.8,23.83,23.78,23.82,70500.0,15.8023,15.8222,15.789,15.8156,70500.0
2006-02-07 13:35:00,23.82,23.82,23.77,23.78,42000.0,15.8156,15.8156,15.7824,15.789,42000.0
2006-02-07 13:40:00,23.78,23.8,23.75,23.76,43800.0,15.789,15.8023,15.7691,15.7757,43800.0
2006-02-07 13:45:00,23.77,23.79,23.75,23.75,30600.0,15.7824,15.7957,15.7691,15.7691,30600.0
2006-02-07 13:50:00,23.75,23.78,23.7,23.73,72300.0,15.7691,15.789,15.7359,15.7558,72300.0
2006-02-07 13:55:00,23.73,23.74,23.7,23.71,38800.0,15.7558,15.7625,15.7359,15.7425,38800.0
2006-02-07 14:00:00,23.72,23.74,23.7,23.72,43000.0,15.7492,15.7625,15.7359,15.7492,43000.0
2006-02-07 14:05:00,23.72,23.73,23.69,23.71,56100.0,15.7492,15.7558,15.7293,15.7425,56100.0
2006-02-07 14:10:00,23.72,23.78,23.72,23.78,93100.0,15.7492,15.789,15.7492,15.789,93100.0
2006-02-07 14:15:00,23.78,23.8,23.77,23.78,102600.0,15.789,15.8023,15.7824,15.789,102600.0
2006-02-07 14:20:00,23.78,23.84,23.78,23.83,48300.0,15.789,15.8289,15.789,15.8222,48300.0
2006-02-07 14:25:00,23.83,23.92,23.82,23.92,76700.0,15.8222,15.882,15.8156,15.882,76700.0
2006-02-07 14:30:00,23.91,23.93,23.86,23.87,92300.0,15.8753,15.8886,15.8421,15.8488,92300.0
2006-02-07 14:35:00,23.87,23.9,23.87,23.88,89100.0,15.8488,15.8687,15.8488,15.8554,89100.0
2006-02-07 14:40:00,23.88,23.88,23.85,23.86,108000.0,15.8554,15.8554,15.8355,15.8421,108000.0
2006-02-07 14:45:00,23.86,23.91,23.85,23.89,64100.0,15.8421,15.8753,15.8355,15.8621,64100.0
2006-02-07 14:50:00,23.9,23.9,23.86,23.87,88400.0,15.8687,15.8687,15.8421,15.8488,88400.0
2006-02-07 14:55:00,23.87,23.89,23.87,23.87,32200.0,15.8488,15.8621,15.8488,15.8488,32200.0
2006-02-07 15:00:00,23.87,23.9,23.87,23.89,49300.0,15.8488,15.8687,15.8488,15.8621,49300.0
2006-02-07 15:05:00,23.89,23.96,23.89,23.95,88900.0,15.8621,15.9085,15.8621,15.9019,88900.0
2006-02-07 15:10:00,23.95,23.95,23.9,23.93,77300.0,15.9019,15.9019,15.8687,15.8886,77300.0
2006-02-07 15:15:00,23.94,24.0,23.93,24.0,131100.0,15.8953,15.9351,15.8886,15.9351,131100.0
2006-02-07 15:20:00,24.0,24.02,23.94,23.96,94500.0,15.9351,15.9484,15.8953,15.9085,94500.0
2006-02-07 15:25:00,23.95,24.02,23.95,23.99,157300.0,15.9019,15.9484,15.9019,15.9285,157300.0
2006-02-07 15:30:00,23.99,24.01,23.97,24.0,127800.0,15.9285,15.9417,15.9152,15.9351,127800.0
2006-02-07 15:35:00,24.01,24.07,24.0,24.05,177700.0,15.9417,15.9816,15.9351,15.9683,177700.0
2006-02-07 15:40:00,24.04,24.06,24.02,24.05,107100.0,15.9617,15.9749,15.9484,15.9683,107100.0
2006-02-07 15:45:00,24.06,24.06,24.01,24.03,161600.0,15.9749,15.9749,15.9417,15.955,161600.0
2006-02-07 15:50:00,24.02,24.03,23.98,24.02,176400.0,15.9484,15.955,15.9218,15.9484,176400.0
2006-02-07 15:55:00,24.03,24.06,24.01,24.06,183500.0,15.955,15.9749,15.9417,15.9749,183500.0
2006-02-08 09:30:00,24.02,24.15,23.87,24.01,422700.0,15.9484,16.0347,15.8488,15.9417,422700.0
2006-02-08 09:35:00,24.01,24.04,23.99,24.03,120300.0,15.9417,15.9617,15.9285,15.955,120300.0
2006-02-08 09:40:00,24.03,24.06,24.01,24.03,162500.0,15.955,15.9749,15.9417,15.955,162500.0
2006-02-08 09:45:00,24.02,24.1,23.98,24.01,182200.0,15.9484,16.0015,15.9218,15.9417,182200.0
2006-02-08 09:50:00,24.01,24.02,23.93,23.93,135400.0,15.9417,15.9484,15.8886,15.8886,135400.0
2006-02-08 09:55:00,23.94,23.94,23.57,23.59,238900.0,15.8953,15.8953,15.6496,15.6629,238900.0
2006-02-08 10:00:00,23.58,23.69,23.52,23.64,263300.0,15.6562,15.7293,15.6164,15.6961,263300.0
2006-02-08 10:05:00,23.65,23.72,23.58,23.58,261400.0,15.7027,15.7492,15.6562,15.6562,261400.0
2006-02-08 10:10:00,23.58,23.6,23.53,23.56,179500.0,15.6562,15.6695,15.623,15.643,179500.0
2006-02-08 10:15:00,23.56,23.64,23.54,23.61,91400.0,15.643,15.6961,15.6297,15.6761,91400.0
2006-02-08 10:20:00,23.61,23.74,23.61,23.72,113800.0,15.6761,15.7625,15.6761,15.7492,113800.0
2006-02-08 10:25:00,23.73,23.73,23.65,23.72,104300.0,15.7558,15.7558,15.7027,15.7492,104300.0
2006-02-08 10:30:00,23.72,23.82,23.72,23.78,124100.0,15.7492,15.8156,15.7492,15.789,124100.0
2006-02-08 10:35:00,23.78,23.78,23.71,23.73,103000.0,15.789,15.789,15.7425,15.7558,103000.0
2006-02-08 10:40:00,23.72,23.75,23.71,23.74,90900.0,15.7492,15.7691,15.7425,15.7625,90900.0
2006-02-08 10:45:00,23.75,23.79,23.72,23.72,86400.0,15.7691,15.7957,15.7492,15.7492,86400.0
2006-02-08 10:50:00,23.72,23.74,23.7,23.73,92400.0,15.7492,15.7625,15.7359,15.7558,92400.0
2006-02-08 10:55:00,23.72,23.73,23.68,23.68,58500.0,15.7492,15.7558,15.7226,15.7226,58500.0
2006-02-08 11:00:00,23.69,23.77,23.67,23.76,100800.0,15.7293,15.7824,15.716,15.7757,100800.0
2006-02-08 11:05:00,23.76,23.76,23.7,23.72,47100.0,15.7757,15.7757,15.7359,15.7492,47100.0
2006-02-08 11:10:00,23.73,23.79,23.72,23.79,39100.0,15.7558,15.7957,15.7492,15.7957,39100.0
2006-02-08 11:15:00,23.79,23.8,23.74,23.75,62600.0,15.7957,15.8023,15.7625,15.7691,62600.0
2006-02-08 11:20:00,23.74,23.76,23.73,23.75,71500.0,15.7625,15.7757,15.7558,15.7691,71500.0
2006-02-08 11:25:00,23.75,23.78,23.71,23.72,43900.0,15.7691,15.789,15.7425,15.7492,43900.0
2006-02-08 11:30:00,23.72,23.78,23.72,23.78,32200.0,15.7492,15.789,15.7492,15.789,32200.0
2006-02-08 11:35:00,23.78,23.82,23.75,23.8,91700.0,15.789,15.8156,15.7691,15.8023,91700.0
2006-02-08 11:40:00,23.8,23.82,23.78,23.79,67000.0,15.8023,15.8156,15.789,15.7957,67000.0
2006-02-08 11:45:00,23.79,23.81,23.79,23.79,51200.0,15.7957,15.8089,15.7957,15.7957,51200.0
2006-02-08 11:50:00,23.79,23.8,23.75,23.78,42000.0,15.7957,15.8023,15.7691,15.789,42000.0
2006-02-08 11:55:00,23.78,23.81,23.78,23.79,61700.0,15.789,15.8089,15.789,15.7957,61700.0
2006-02-08 12:00:00,23.78,23.82,23.78,23.81,75800.0,15.789,15.8156,15.789,15.8089,75800.0
2006-02-08 12:05:00,23.82,23.89,23.81,23.88,87100.0,15.8156,15.8621,15.8089,15.8554,87100.0
2006-02-08 12:10:00,23.89,23.9,23.84,23.87,95500.0,15.8621,15.8687,15.8289,15.8488,95500.0
2006-02-08 12:15:00,23.87,23.88,23.84,23.84,50600.0,15.8488,15.8554,15.8289,15.8289,50600.0
2006-02-08 12:20:00,23.85,23.9,23.84,23.87,46500.0,15.8355,15.8687,15.8289,15.8488,46500.0
2006-02-08 12:25:00,23.86,23.89,23.86,23.86,141500.0,15.8421,15.8621,15.8421,15.8421,141500.0
2006-02-08 12:30:00,23.87,23.89,23.86,23.87,29900.0,15.8488,15.8621,15.8421,15.8488,29900.0
2006-02-08 12:35:00,23.87,23.9,23.87,23.89,102900.0,15.8488,15.8687,15.8488,15.8621,102900.0
2006-02-08 12:40:00,23.89,23.98,23.89,23.95,166100.0,15.8621,15.9218,15.8621,15.9019,166100.0
2006-02-08 12:45:00,23.95,24.04,23.95,24.01,271400.0,15.9019,15.9617,15.9019,15.9417,271400.0
2006-02-08 12:50:00,24.0,24.01,23.89,23.9,72700.0,15.9351,15.9417,15.8621,15.8687,72700.0
2006-02-08 12:55:00,23.9,23.92,23.87,23.92,62900.0,15.8687,15.882,15.8488,15.882,62900.0
2006-02-08 13:00:00,23.92,23.93,23.86,23.86,37200.0,15.882,15.8886,15.8421,15.8421,37200.0
2006-02-08 13:05:00,23.87,23.88,23.82,23.88,50700.0,15.8488,15.8554,15.8156,15.8554,50700.0
2006-02-08 13:10:00,23.87,23.89,23.79,23.87,107700.0,15.8488,15.8621,15.7957,15.8488,107700.0
2006-02-08 13:15:00,23.88,23.9,23.84,23.86,47800.0,15.8554,15.8687,15.8289,15.8421,47800.0
2006-02-08 13:20:00,23.86,23.88,23.82,23.86,51100.0,15.8421,15.8554,15.8156,15.8421,51100.0
2006-02-08 13:25:00,23.86,23.88,23.83,23.85,46900.0,15.8421,15.8554,15.8222,15.8355,46900.0
2006-02-08 13:30:00,23.87,23.89,23.84,23.85,63200.0,15.8488,15.8621,15.8289,15.8355,63200.0
2006-02-08 13:35:00,23.85,23.88,23.82,23.86,57700.0,15.8355,15.8554,15.8156,15.8421,57700.0
2006-02-08 13:40:00,23.88,23.9,23.86,23.88,41000.0,15.8554,15.8687,15.8421,15.8554,41000.0
2006-02-08 13:45:00,23.89,23.92,23.88,23.89,45900.0,15.8621,15.882,15.8554,15.8621,45900.0
2006-02-08 13:50:00,23.89,23.91,23.87,23.91,51100.0,15.8621,15.8753,15.8488,15.8753,51100.0
2006-02-08 13:55:00,23.9,23.93,23.89,23.9,109200.0,15.8687,15.8886,15.8621,15.8687,109200.0
2006-02-08 14:00:00,23.91,23.91,23.83,23.91,66600.0,15.8753,15.8753,15.8222,15.8753,66600.0
2006-02-08 14:05:00,23.91,23.92,23.87,23.87,62400.0,15.8753,15.882,15.8488,15.8488,62400.0
2006-02-08 14:10:00,23.87,23.89,23.83,23.84,54600.0,15.8488,15.8621,15.8222,15.8289,54600.0
2006-02-08 14:15:00,23.84,23.87,23.78,23.8,71600.0,15.8289,15.8488,15.789,15.8023,71600.0
2006-02-08 14:20:00,23.8,23.88,23.8,23.85,87200.0,15.8023,15.8554,15.8023,15.8355,87200.0
2006-02-08 14:25:00,23.86,23.86,23.81,23.81,47100.0,15.8421,15.8421,15.8089,15.8089,47100.0
2006-02-08 14:30:00,23.81,23.86,23.81,23.84,53800.0,15.8089,15.8421,15.8089,15.8289,53800.0
2006-02-08 14:35:00,23.84,23.84,23.81,23.81,33200.0,15.8289,15.8289,15.8089,15.8089,33200.0
2006-02-08 14:40:00,23.81,23.84,23.8,23.83,56600.0,15.8089,15.8289,15.8023,15.8222,56600.0
2006-02-08 14:45:00,23.82,23.83,23.8,23.8,53900.0,15.8156,15.8222,15.8023,15.8023,53900.0
2006-02-08 14:50:00,23.8,23.82,23.8,23.82,48900.0,15.8023,15.8156,15.8023,15.8156,48900.0
2006-02-08 14:55:00,23.81,23.85,23.81,23.84,56200.0,15.8089,15.8355,15.8089,15.8289,56200.0
2006-02-08 15:00:00,23.84,23.9,23.8,23.9,96700.0,15.8289,15.8687,15.8023,15.8687,96700.0
2006-02-08 15:05:00,23.9,23.98,23.89,23.98,100600.0,15.8687,15.9218,15.8621,15.9218,100600.0
2006-02-08 15:10:00,23.98,23.98,23.95,23.98,92100.0,15.9218,15.9218,15.9019,15.9218,92100.0
2006-02-08 15:15:00,23.98,24.03,23.96,23.98,87000.0,15.9218,15.955,15.9085,15.9218,87000.0
2006-02-08 15:20:00,23.98,24.04,23.97,24.02,103800.0,15.9218,15.9617,15.9152,15.9484,103800.0
2006-02-08 15:25:00,24.03,24.05,24.01,24.02,81500.0,15.955,15.9683,15.9417,15.9484,81500.0
2006-02-08 15:30:00,24.01,24.04,24.01,24.03,62900.0,15.9417,15.9617,15.9417,15.955,62900.0
2006-02-08 15:35:00,24.03,24.03,23.98,24.0,126400.0,15.955,15.955,15.9218,15.9351,126400.0
2006-02-08 15:40:00,24.0,24.04,24.0,24.02,110100.0,15.9351,15.9617,15.9351,15.9484,110100.0
2006-02-08 15:45:00,24.03,24.08,24.02,24.07,98100.0,15.955,15.9882,15.9484,15.9816,98100.0
2006-02-08 15:50:00,24.07,24.13,24.07,24.1,190900.0,15.9816,16.0214,15.9816,16.0015,190900.0
2006-02-08 15:55:00,24.1,24.12,24.06,24.1,223500.0,16.0015,16.0148,15.9749,16.0015,223500.0
2006-02-09 09:30:00,24.25,24.29,24.14,24.15,403800.0,16.1011,16.1276,16.028,16.0347,403800.0
2006-02-09 09:35:00,24.15,24.27,24.14,24.25,229700.0,16.0347,16.1144,16.028,16.1011,229700.0
2006-02-09 09:40:00,24.26,24.46,24.26,24.36,277800.0,16.1077,16.2405,16.1077,16.1741,277800.0
2006-02-09 09:45:00,24.38,24.48,24.3,24.32,281500.0,16.1874,16.2538,16.1343,16.1476,281500.0
2006-02-09 09:50:00,24.32,24.32,24.2,24.3,204700.0,16.1476,16.1476,16.0679,16.1343,204700.0
2006-02-09 09:55:00,24.3,24.42,24.3,24.36,201000.0,16.1343,16.214,16.1343,16.1741,201000.0
2006-02-09 10:00:00,24.36,24.47,24.36,24.41,119700.0,16.1741,16.2472,16.1741,16.2073,119700.0
2006-02-09 10:05:00,24.41,24.45,24.36,24.41,155000.0,16.2073,16.2339,16.1741,16.2073,155000.0
2006-02-09 10:10:00,24.4,24.46,24.38,24.39,161500.0,16.2007,16.2405,16.1874,16.194,161500.0
2006-02-09 10:15:00,24.41,24.43,24.32,24.38,180900.0,16.2073,16.2206,16.1476,16.1874,180900.0
2006-02-09 10:20:00,24.39,24.39,24.21,24.21,116600.0,16.194,16.194,16.0745,16.0745,116600.0
2006-02-09 10:25:00,24.22,24.26,24.21,24.23,174500.0,16.0812,16.1077,16.0745,16.0878,174500.0
2006-02-09 10:30:00,24.24,24.29,24.22,24.26,204900.0,16.0944,16.1276,16.0812,16.1077,204900.0
2006-02-09 10:35:00,24.26,24.33,24.25,24.26,200100.0,16.1077,16.1542,16.1011,16.1077,200100.0
2006-02-09 10:40:00,24.26,24.3,24.25,24.28,102900.0,16.1077,16.1343,16.1011,16.121,102900.0
2006-02-09 10:45:00,24.28,24.35,24.26,24.3,77400.0,16.121,16.1675,16.1077,16.1343,77400.0
2006-02-09 10:50:00,24.31,24.33,24.29,24.3,148900.0,16.1409,16.1542,16.1276,16.1343,148900.0
2006-02-09 10:55:00,24.3,24.31,24.29,24.3,48600.0,16.1343,16.1409,16.1276,16.1343,48600.0
2006-02-09 11:00:00,24.3,24.34,24.28,24.33,78700.0,16.1343,16.1608,16.121,16.1542,78700.0
2006-02-09 11:05:00,24.31,24.37,24.3,24.32,169200.0,16.1409,16.1808,16.1343,16.1476,169200.0
2006-02-09 11:10:00,24.31,24.32,24.28,24.3,342300.0,16.1409,16.1476,16.121,16.1343,342300.0
2006-02-09 11:15:00,24.31,24.31,24.29,24.29,56500.0,16.1409,16.1409,16.1276,16.1276,56500.0
2006-02-09 11:20:00,24.29,24.33,24.27,24.32,53300.0,16.1276,16.1542,16.1144,16.1476,53300.0
2006-02-09 11:25:00,24.32,24.33,24.3,24.32,33200.0,16.1476,16.1542,16.1343,16.1476,33200.0
2006-02-09 11:30:00,24.31,24.32,24.27,24.3,62200.0,16.1409,16.1476,16.1144,16.1343,62200.0
2006-02-09 11:35:00,24.29,24.3,24.27,24.3,42200.0,16.1276,16.1343,16.1144,16.1343,42200.0
2006-02-09 11:40:00,24.3,24.31,24.28,24.28,28400.0,16.1343,16.1409,16.121,16.121,28400.0
2006-02-09 11:45:00,24.28,24.3,24.27,24.27,162300.0,16.121,16.1343,16.1144,16.1144,162300.0
2006-02-09 11:50:00,24.26,24.29,24.17,24.19,67600.0,16.1077,16.1276,16.048,16.0612,67600.0
2006-02-09 11:55:00,24.19,24.24,24.17,24.23,131700.0,16.0612,16.0944,16.048,16.0878,131700.0
2006-02-09 12:00:00,24.22,24.23,24.2,24.2,60400.0,16.0812,16.0878,16.0679,16.0679,60400.0
2006-02-09 12:05:00,24.2,24.25,24.2,24.24,93600.0,16.0679,16.1011,16.0679,16.0944,93600.0
2006-02-09 12:10:00,24.24,24.26,24.22,24.23,143100.0,16.0944,16.1077,16.0812,16.0878,143100.0
2006-02-09 12:15:00,24.23,24.27,24.22,24.25,26100.0,16.0878,16.1144,16.0812,16.1011,26100.0
2006-02-09 12:20:00,24.25,24.3,24.24,24.29,36700.0,16.1011,16.1343,16.0944,16.1276,36700.0
2006-02-09 12:25:00,24.29,24.31,24.28,24.29,29500.0,16.1276,16.1409,16.121,16.1276,29500.0
2006-02-09 12:30:00,24.28,24.28,24.22,24.28,40400.0,16.121,16.121,16.0812,16.121,40400.0
2006-02-09 12:35:00,24.27,24.29,24.23,24.29,49000.0,16.1144,16.1276,16.0878,16.1276,49000.0
2006-02-09 12:40:00,24.3,24.3,24.27,24.28,17600.0,16.1343,16.1343,16.1144,16.121,17600.0
2006-02-09 12:45:00,24.29,24.29,24.22,24.27,26700.0,16.1276,16.1276,16.0812,16.1144,26700.0
2006-02-09 12:50:00,24.26,24.29,24.24,24.26,24200.0,16.1077,16.1276,16.0944,16.1077,24200.0
2006-02-09 12:55:00,24.24,24.26,24.22,24.23,25700.0,16.0944,16.1077,16.0812,16.0878,25700.0
2006-02-09 13:00:00,24.23,24.31,24.22,24.23,43200.0,16.0878,16.1409,16.0812,16.0878,43200.0
2006-02-09 13:05:00,24.22,24.25,24.2,24.2,64500.0,16.0812,16.1011,16.0679,16.0679,64500.0
2006-02-09 13:10:00,24.21,24.27,24.21,24.27,32000.0,16.0745,16.1144,16.0745,16.1144,32000.0
2006-02-09 13:15:00,24.26,24.27,24.21,24.26,39800.0,16.1077,16.1144,16.0745,16.1077,39800.0
2006-02-09 13:20:00,24.26,24.26,24.21,24.23,39300.0,16.1077,16.1077,16.0745,16.0878,39300.0
2006-02-09 13:25:00,24.24,24.25,24.21,24.22,44600.0,16.0944,16.1011,16.0745,16.0812,44600.0
2006-02-09 13:30:00,24.23,24.23,24.2,24.21,54000.0,16.0878,16.0878,16.0679,16.0745,54000.0
2006-02-09 13:35:00,24.21,24.25,24.2,24.21,37400.0,16.0745,16.1011,16.0679,16.0745,37400.0
2006-02-09 13:40:00,24.21,24.23,24.2,24.21,23800.0,16.0745,16.0878,16.0679,16.0745,23800.0
2006-02-09 13:45:00,24.22,24.24,24.2,24.23,45700.0,16.0812,16.0944,16.0679,16.0878,45700.0
2006-02-09 13:50:00,24.23,24.24,24.17,24.22,146700.0,16.0878,16.0944,16.048,16.0812,146700.0
2006-02-09 13:55:00,24.22,24.22,24.19,24.19,62300.0,16.0812,16.0812,16.0612,16.0612,62300.0
2006-02-09 14:00:00,24.19,24.2,24.12,24.16,50500.0,16.0612,16.0679,16.0148,16.0413,50500.0
2006-02-09 14:05:00,24.15,24.16,24.02,24.04,76800.0,16.0347,16.0413,15.9484,15.9617,76800.0
2006-02-09 14:10:00,24.04,24.05,23.95,23.99,148700.0,15.9617,15.9683,15.9019,15.9285,148700.0
2006-02-09 14:15:00,23.98,24.03,23.97,23.98,82600.0,15.9218,15.955,15.9152,15.9218,82600.0
2006-02-09 14:20:00,23.98,24.0,23.97,24.0,68200.0,15.9218,15.9351,15.9152,15.9351,68200.0
2006-02-09 14:25:00,24.0,24.05,24.0,24.01,33000.0,15.9351,15.9683,15.9351,15.9417,33000.0
2006-02-09 14:30:00,24.0,24.04,24.0,24.02,35800.0,15.9351,15.9617,15.9351,15.9484,35800.0
2006-02-09 14:35:00,24.01,24.02,24.0,24.02,68700.0,15.9417,15.9484,15.9351,15.9484,68700.0
2006-02-09 14:40:00,24.01,24.02,23.98,23.98,97300.0,15.9417,15.9484,15.9218,15.9218,97300.0
2006-02-09 14:45:00,23.98,24.02,23.98,24.01,35400.0,15.9218,15.9484,15.9218,15.9417,35400.0
2006-02-09 14:50:00,24.01,24.06,24.0,24.05,36100.0,15.9417,15.9749,15.9351,15.9683,36100.0
2006-02-09 14:55:00,24.05,24.06,24.02,24.02,31000.0,15.9683,15.9749,15.9484,15.9484,31000.0
2006-02-09 15:00:00,24.02,24.02,23.94,23.94,63400.0,15.9484,15.9484,15.8953,15.8953,63400.0
2006-02-09 15:05:00,23.94,23.94,23.81,23.86,98100.0,15.8953,15.8953,15.8089,15.8421,98100.0
2006-02-09 15:10:00,23.84,23.87,23.83,23.84,75600.0,15.8289,15.8488,15.8222,15.8289,75600.0
2006-02-09 15:15:00,23.84,23.92,23.82,23.83,98900.0,15.8289,15.882,15.8156,15.8222,98900.0
2006-02-09 15:20:00,23.83,23.87,23.82,23.86,61600.0,15.8222,15.8488,15.8156,15.8421,61600.0
2006-02-09 15:25:00,23.87,23.87,23.78,23.78,127500.0,15.8488,15.8488,15.789,15.789,127500.0
2006-02-09 15:30:00,23.78,23.82,23.71,23.71,149800.0,15.789,15.8156,15.7425,15.7425,149800.0
2006-02-09 15:35:00,23.72,23.72,23.65,23.7,114600.0,15.7492,15.7492,15.7027,15.7359,114600.0
2006-02-09 15:40:00,23.7,23.7,23.62,23.65,114700.0,15.7359,15.7359,15.6828,15.7027,114700.0
2006-02-09 15:45:00,23.65,23.76,23.65,23.73,172800.0,15.7027,15.7757,15.7027,15.7558,172800.0
2006-02-09 15:50:00,23.72,23.76,23.72,23.73,128100.0,15.7492,15.7757,15.7492,15.7558,128100.0
2006-02-09 15:55:00,23.72,23.74,23.7,23.71,139600.0,15.7492,15.7625,15.7359,15.7425,139600.0
2006-02-10 09:30:00,23.56,23.75,23.55,23.66,231100.0,15.643,15.7691,15.6363,15.7093,231100.0
2006-02-10 09:35:00,23.66,23.7,23.63,23.65,132200.0,15.7093,15.7359,15.6894,15.7027,132200.0
2006-02-10 09:40:00,23.66,23.67,23.62,23.64,77800.0,15.7093,15.716,15.6828,15.6961,77800.0
2006-02-10 09:45:00,23.64,23.64,23.56,23.57,147600.0,15.6961,15.6961,15.643,15.6496,147600.0
2006-02-10 09:50:00,23.57,23.58,23.56,23.56,41400.0,15.6496,15.6562,15.643,15.643,41400.0
2006-02-10 09:55:00,23.57,23.58,23.48,23.48,152700.0,15.6496,15.6562,15.5898,15.5898,152700.0
2006-02-10 10:00:00,23.5,23.5,23.35,23.4,107700.0,15.6031,15.6031,15.5035,15.5367,107700.0
2006-02-10 10:05:00,23.41,23.5,23.41,23.46,144500.0,15.5434,15.6031,15.5434,15.5766,144500.0
2006-02-10 10:10:00,23.46,23.48,23.43,23.44,122000.0,15.5766,15.5898,15.5566,15.5633,122000.0
2006-02-10 10:15:00,23.44,23.45,23.42,23.44,120400.0,15.5633,15.5699,15.55,15.5633,120400.0
2006-02-10 10:20:00,23.43,23.47,23.43,23.44,144500.0,15.5566,15.5832,15.5566,15.5633,144500.0
2006-02-10 10:25:00,23.44,23.45,23.41,23.43,60100.0,15.5633,15.5699,15.5434,15.5566,60100.0
2006-02-10 10:30:00,23.43,23.43,23.36,23.36,65800.0,15.5566,15.5566,15.5102,15.5102,65800.0
2006-02-10 10:35:00,23.36,23.36,23.11,23.2,300900.0,15.5102,15.5102,15.3442,15.4039,300900.0
2006-02-10 10:40:00,23.21,23.27,23.19,23.24,135800.0,15.4106,15.4504,15.3973,15.4305,135800.0
2006-02-10 10:45:00,23.23,23.3,23.15,23.15,266600.0,15.4238,15.4703,15.3707,15.3707,266600.0
2006-02-10 10:50:00,23.15,23.17,23.11,23.17,182300.0,15.3707,15.384,15.3442,15.384,182300.0
2006-02-10 10:55:00,23.17,23.18,23.1,23.12,127300.0,15.384,15.3906,15.3375,15.3508,127300.0
2006-02-10 11:00:00,23.11,23.15,23.07,23.15,146100.0,15.3442,15.3707,15.3176,15.3707,146100.0
2006-02-10 11:05:00,23.15,23.17,23.14,23.17,99100.0,15.3707,15.384,15.3641,15.384,99100.0
2006-02-10 11:10:00,23.17,23.18,23.1,23.15,117900.0,15.384,15.3906,15.3375,15.3707,117900.0
2006-02-10 11:15:00,23.15,23.15,23.12,23.14,180100.0,15.3707,15.3707,15.3508,15.3641,180100.0
2006-02-10 11:20:00,23.14,23.15,23.11,23.11,140700.0,15.3641,15.3707,15.3442,15.3442,140700.0
2006-02-10 11:25:00,23.12,23.15,23.11,23.11,121800.0,15.3508,15.3707,15.3442,15.3442,121800.0
2006-02-10 11:30:00,23.11,23.12,23.06,23.08,147100.0,15.3442,15.3508,15.311,15.3242,147100.0
2006-02-10 11:35:00,23.07,23.15,23.06,23.15,118400.0,15.3176,15.3707,15.311,15.3707,118400.0
2006-02-10 11:40:00,23.15,23.16,23.12,23.15,64600.0,15.3707,15.3774,15.3508,15.3707,64600.0
2006-02-10 11:45:00,23.15,23.23,23.15,23.17,87000.0,15.3707,15.4238,15.3707,15.384,87000.0
2006-02-10 11:50:00,23.17,23.21,23.16,23.2,36200.0,15.384,15.4106,15.3774,15.4039,36200.0
2006-02-10 11:55:00,23.21,23.26,23.19,23.25,45400.0,15.4106,15.4438,15.3973,15.4371,45400.0
2006-02-10 12:00:00,23.25,23.3,23.23,23.27,71300.0,15.4371,15.4703,15.4238,15.4504,71300.0
2006-02-10 12:05:00,23.27,23.44,23.27,23.44,105100.0,15.4504,15.5633,15.4504,15.5633,105100.0
2006-02-10 12:10:00,23.45,23.45,23.37,23.39,127800.0,15.5699,15.5699,15.5168,15.5301,127800.0
2006-02-10 12:15:00,23.39,23.44,23.33,23.42,37600.0,15.5301,15.5633,15.4902,15.55,37600.0
2006-02-10 12:20:00,23.42,23.47,23.41,23.42,46400.0,15.55,15.5832,15.5434,15.55,46400.0
2006-02-10 12:25:00,23.42,23.46,23.41,23.44,56400.0,15.55,15.5766,15.5434,15.5633,56400.0
2006-02-10 12:30:00,23.45,23.47,23.44,23.47,49800.0,15.5699,15.5832,15.5633,15.5832,49800.0
2006-02-10 12:35:00,23.48,23.54,23.47,23.53,139400.0,15.5898,15.6297,15.5832,15.623,139400.0
2006-02-10 12:40:00,23.51,23.53,23.45,23.48,65800.0,15.6098,15.623,15.5699,15.5898,65800.0
2006-02-10 12:45:00,23.48,23.5,23.36,23.38,44000.0,15.5898,15.6031,15.5102,15.5234,44000.0
2006-02-10 12:50:00,23.38,23.42,23.37,23.41,25700.0,15.5234,15.55,15.5168,15.5434,25700.0
2006-02-10 12:55:00,23.41,23.43,23.4,23.41,48700.0,15.5434,15.5566,15.5367,15.5434,48700.0
2006-02-10 13:00:00,23.41,23.41,23.35,23.36,859900.0,15.5434,15.5434,15.5035,15.5102,859900.0
2006-02-10 13:05:00,23.36,23.39,23.34,23.36,39900.0,15.5102,15.5301,15.4969,15.5102,39900.0
2006-02-10 13:10:00,23.37,23.37,23.32,23.32,75500.0,15.5168,15.5168,15.4836,15.4836,75500.0
2006-02-10 13:15:00,23.33,23.35,23.3,23.3,41400.0,15.4902,15.5035,15.4703,15.4703,41400.0
2006-02-10 13:20:00,23.3,23.33,23.26,23.28,35200.0,15.4703,15.4902,15.4438,15.457,35200.0
2006-02-10 13:25:00,23.28,23.3,23.23,23.24,59400.0,15.457,15.4703,15.4238,15.4305,59400.0
2006-02-10 13:30:00,23.25,23.35,23.24,23.35,45100.0,15.4371,15.5035,15.4305,15.5035,45100.0
2006-02-10 13:35:00,23.34,23.35,23.28,23.32,27300.0,15.4969,15.5035,15.457,15.4836,27300.0
2006-02-10 13:40:00,23.33,23.35,23.26,23.33,49700.0,15.4902,15.5035,15.4438,15.4902,49700.0
2006-02-10 13:45:00,23.33,23.34,23.27,23.28,28000.0,15.4902,15.4969,15.4504,15.457,28000.0
2006-02-10 13:50:00,23.27,23.31,23.22,23.26,45400.0,15.4504,15.477,15.4172,15.4438,45400.0
2006-02-10 13:55:00,23.26,23.36,23.26,23.34,55100.0,15.4438,15.5102,15.4438,15.4969,55100.0
2006-02-10 14:00:00,23.35,23.37,23.34,23.35,33400.0,15.5035,15.5168,15.4969,15.5035,33400.0
2006-02-10 14:05:00,23.35,23.47,23.35,23.43,67100.0,15.5035,15.5832,15.5035,15.5566,67100.0
2006-02-10 14:10:00,23.43,23.45,23.42,23.43,56400.0,15.5566,15.5699,15.55,15.5566,56400.0
2006-02-10 14:15:00,23.43,23.45,23.42,23.43,38200.0,15.5566,15.5699,15.55,15.5566,38200.0
2006-02-10 14:20:00,23.44,23.44,23.36,23.38,123500.0,15.5633,15.5633,15.5102,15.5234,123500.0
2006-02-10 14:25:00,23.39,23.49,23.38,23.42,75100.0,15.5301,15.5965,15.5234,15.55,75100.0
2006-02-10 14:30:00,23.41,23.45,23.41,23.44,31800.0,15.5434,15.5699,15.5434,15.5633,31800.0
2006-02-10 14:35:00,23.43,23.47,23.39,23.46,62100.0,15.5566,15.5832,15.5301,15.5766,62100.0
2006-02-10 14:40:00,23.48,23.52,23.46,23.49,94100.0,15.5898,15.6164,15.5766,15.5965,94100.0
2006-02-10 14:45:00,23.5,23.57,23.48,23.55,68500.0,15.6031,15.6496,15.5898,15.6363,68500.0
2006-02-10 14:50:00,23.56,23.58,23.5,23.57,91600.0,15.643,15.6562,15.6031,15.6496,91600.0
2006-02-10 14:55:00,23.56,23.64,23.53,23.54,112800.0,15.643,15.6961,15.623,15.6297,112800.0
2006-02-10 15:00:00,23.52,23.59,23.52,23.58,60300.0,15.6164,15.6629,15.6164,15.6562,60300.0
2006-02-10 15:05:00,23.59,23.59,23.52,23.53,80100.0,15.6629,15.6629,15.6164,15.623,80100.0
2006-02-10 15:10:00,23.53,23.62,23.51,23.62,321900.0,15.623,15.6828,15.6098,15.6828,321900.0
2006-02-10 15:15:00,23.62,23.63,23.56,23.59,179100.0,15.6828,15.6894,15.643,15.6629,179100.0
2006-02-10 15:20:00,23.59,23.65,23.58,23.61,87900.0,15.6629,15.7027,15.6562,15.6761,87900.0
2006-02-10 15:25:00,23.61,23.62,23.55,23.55,58600.0,15.6761,15.6828,15.6363,15.6363,58600.0
2006-02-10 15:30:00,23.56,23.58,23.53,23.56,74800.0,15.643,15.6562,15.623,15.643,74800.0
2006-02-10 15:35:00,23.55,23.56,23.51,23.52,115000.0,15.6363,15.643,15.6098,15.6164,115000.0
2006-02-10 15:40:00,23.52,23.55,23.5,23.55,125200.0,15.6164,15.6363,15.6031,15.6363,125200.0
2006-02-10 15:45:00,23.54,23.57,23.52,23.53,96100.0,15.6297,15.6496,15.6164,15.623,96100.0
2006-02-10 15:50:00,23.53,23.54,23.49,23.52,102200.0,15.623,15.6297,15.5965,15.6164,102200.0
2006-02-10 15:55:00,23.51,23.51,23.46,23.46,213900.0,15.6098,15.6098,15.5766,15.5766,213900.0
2006-02-13 09:30:00,23.53,23.53,23.25,23.25,262600.0,15.623,15.623,15.4371,15.4371,262600.0
2006-02-13 09:35:00,23.25,23.34,23.21,23.32,101600.0,15.4371,15.4969,15.4106,15.4836,101600.0
2006-02-13 09:40:00,23.33,23.4,23.25,23.37,69700.0,15.4902,15.5367,15.4371,15.5168,69700.0
2006-02-13 09:45:00,23.37,23.63,23.35,23.56,77800.0,15.5168,15.6894,15.5035,15.643,77800.0
2006-02-13 09:50:00,23.57,23.68,23.48,23.66,71400.0,15.6496,15.7226,15.5898,15.7093,71400.0
2006-02-13 09:55:00,23.67,23.73,23.66,23.72,148600.0,15.716,15.7558,15.7093,15.7492,148600.0
2006-02-13 10:00:00,23.71,23.72,23.6,23.68,134100.0,15.7425,15.7492,15.6695,15.7226,134100.0
2006-02-13 10:05:00,23.68,23.79,23.68,23.79,112600.0,15.7226,15.7957,15.7226,15.7957,112600.0
2006-02-13 10:10:00,23.79,23.85,23.76,23.83,66700.0,15.7957,15.8355,15.7757,15.8222,66700.0
2006-02-13 10:15:00,23.84,23.85,23.74,23.82,113900.0,15.8289,15.8355,15.7625,15.8156,113900.0
2006-02-13 10:20:00,23.82,23.88,23.75,23.87,136200.0,15.8156,15.8554,15.7691,15.8488,136200.0
2006-02-13 10:25:00,23.87,23.95,23.87,23.94,205900.0,15.8488,15.9019,15.8488,15.8953,205900.0
2006-02-13 10:30:00,23.95,23.98,23.94,23.95,247600.0,15.9019,15.9218,15.8953,15.9019,247600.0
2006-02-13 10:35:00,23.96,24.01,23.96,24.0,334300.0,15.9085,15.9417,15.9085,15.9351,334300.0
2006-02-13 10:40:00,23.99,24.0,23.91,23.95,193700.0,15.9285,15.9351,15.8753,15.9019,193700.0
2006-02-13 10:45:00,23.94,24.0,23.93,23.97,197800.0,15.8953,15.9351,15.8886,15.9152,197800.0
2006-02-13 10:50:00,23.97,24.03,23.95,23.95,272000.0,15.9152,15.955,15.9019,15.9019,272000.0
2006-02-13 10:55:00,23.93,23.93,23.87,23.92,115200.0,15.8886,15.8886,15.8488,15.882,115200.0
2006-02-13 11:00:00,23.92,23.92,23.82,23.83,137000.0,15.882,15.882,15.8156,15.8222,137000.0
2006-02-13 11:05:00,23.83,23.86,23.81,23.81,92100.0,15.8222,15.8421,15.8089,15.8089,92100.0
2006-02-13 11:10:00,23.81,23.86,23.81,23.85,31500.0,15.8089,15.8421,15.8089,15.8355,31500.0
2006-02-13 11:15:00,23.85,23.85,23.75,23.81,202500.0,15.8355,15.8355,15.7691,15.8089,202500.0
2006-02-13 11:20:00,23.81,23.98,23.8,23.97,178100.0,15.8089,15.9218,15.8023,15.9152,178100.0
2006-02-13 11:25:00,23.97,23.99,23.91,23.92,138800.0,15.9152,15.9285,15.8753,15.882,138800.0
2006-02-13 11:30:00,23.92,23.94,23.9,23.91,57300.0,15.882,15.8953,15.8687,15.8753,57300.0
2006-02-13 11:35:00,23.92,23.96,23.91,23.94,63700.0,15.882,15.9085,15.8753,15.8953,63700.0
2006-02-13 11:40:00,23.93,24.0,23.93,24.0,104200.0,15.8886,15.9351,15.8886,15.9351,104200.0
2006-02-13 11:45:00,23.99,24.0,23.97,23.99,90200.0,15.9285,15.9351,15.9152,15.9285,90200.0
2006-02-13 11:50:00,23.99,24.01,23.93,23.98,156800.0,15.9285,15.9417,15.8886,15.9218,156800.0
2006-02-13 11:55:00,23.99,23.99,23.94,23.96,50900.0,15.9285,15.9285,15.8953,15.9085,50900.0
2006-02-13 12:00:00,23.96,23.98,23.93,23.93,58800.0,15.9085,15.9218,15.8886,15.8886,58800.0
2006-02-13 12:05:00,23.93,23.96,23.93,23.94,49100.0,15.8886,15.9085,15.8886,15.8953,49100.0
2006-02-13 12:10:00,23.94,23.96,23.93,23.93,35400.0,15.8953,15.9085,15.8886,15.8886,35400.0
2006-02-13 12:15:00,23.94,23.95,23.91,23.93,66500.0,15.8953,15.9019,15.8753,15.8886,66500.0
2006-02-13 12:20:00,23.94,23.96,23.93,23.94,51900.0,15.8953,15.9085,15.8886,15.8953,51900.0
2006-02-13 12:25:00,23.94,23.94,23.93,23.93,24600.0,15.8953,15.8953,15.8886,15.8886,24600.0
2006-02-13 12:30:00,23.93,23.95,23.91,23.91,33800.0,15.8886,15.9019,15.8753,15.8753,33800.0
2006-02-13 12:35:00,23.91,23.94,23.91,23.92,23800.0,15.8753,15.8953,15.8753,15.882,23800.0
2006-02-13 12:40:00,23.92,23.92,23.84,23.85,75300.0,15.882,15.882,15.8289,15.8355,75300.0
2006-02-13 12:45:00,23.86,23.9,23.85,23.89,60100.0,15.8421,15.8687,15.8355,15.8621,60100.0
2006-02-13 12:50:00,23.88,23.93,23.88,23.93,49100.0,15.8554,15.8886,15.8554,15.8886,49100.0
2006-02-13 12:55:00,23.92,23.92,23.9,23.9,36700.0,15.882,15.882,15.8687,15.8687,36700.0
2006-02-13 13:00:00,23.92,23.93,23.9,23.93,20300.0,15.882,15.8886,15.8687,15.8886,20300.0
2006-02-13 13:05:00,23.93,23.94,23.9,23.9,27400.0,15.8886,15.8953,15.8687,15.8687,27400.0
2006-02-13 13:10:00,23.9,23.9,23.83,23.84,36400.0,15.8687,15.8687,15.8222,15.8289,36400.0
2006-02-13 13:15:00,23.84,23.86,23.79,23.8,65000.0,15.8289,15.8421,15.7957,15.8023,65000.0
2006-02-13 13:20:00,23.8,23.81,23.77,23.77,65500.0,15.8023,15.8089,15.7824,15.7824,65500.0
2006-02-13 13:25:00,23.77,23.79,23.76,23.77,42200.0,15.7824,15.7957,15.7757,15.7824,42200.0
2006-02-13 13:30:00,23.76,23.76,23.7,23.75,120000.0,15.7757,15.7757,15.7359,15.7691,120000.0
2006-02-13 13:35:00,23.75,23.76,23.7,23.75,88900.0,15.7691,15.7757,15.7359,15.7691,88900.0
2006-02-13 13:40:00,23.75,23.78,23.74,23.76,61600.0,15.7691,15.789,15.7625,15.7757,61600.0
2006-02-13 13:45:00,23.76,23.77,23.73,23.74,48900.0,15.7757,15.7824,15.7558,15.7625,48900.0
2006-02-13 13:50:00,23.74,23.76,23.73,23.73,36600.0,15.7625,15.7757,15.7558,15.7558,36600.0
2006-02-13 13:55:00,23.73,23.74,23.65,23.65,87700.0,15.7558,15.7625,15.7027,15.7027,87700.0
2006-02-13 14:00:00,23.65,23.73,23.65,23.72,35300.0,15.7027,15.7558,15.7027,15.7492,35300.0
2006-02-13 14:05:00,23.72,23.72,23.68,23.7,46400.0,15.7492,15.7492,15.7226,15.7359,46400.0
2006-02-13 14:10:00,23.71,23.78,23.7,23.74,58500.0,15.7425,15.789,15.7359,15.7625,58500.0
2006-02-13 14:15:00,23.75,23.84,23.73,23.81,91000.0,15.7691,15.8289,15.7558,15.8089,91000.0
2006-02-13 14:20:00,23.81,23.84,23.8,23.82,30200.0,15.8089,15.8289,15.8023,15.8156,30200.0
2006-02-13 14:25:00,23.82,23.83,23.75,23.77,22500.0,15.8156,15.8222,15.7691,15.7824,22500.0
2006-02-13 14:30:00,23.77,23.8,23.76,23.79,63400.0,15.7824,15.8023,15.7757,15.7957,63400.0
2006-02-13 14:35:00,23.79,23.85,23.79,23.82,41700.0,15.7957,15.8355,15.7957,15.8156,41700.0
2006-02-13 14:40:00,23.83,23.83,23.78,23.83,37400.0,15.8222,15.8222,15.789,15.8222,37400.0
2006-02-13 14:45:00,23.81,23.87,23.79,23.8,97900.0,15.8089,15.8488,15.7957,15.8023,97900.0
2006-02-13 14:50:00,23.81,23.82,23.75,23.77,41100.0,15.8089,15.8156,15.7691,15.7824,41100.0
2006-02-13 14:55:00,23.77,23.8,23.74,23.75,39500.0,15.7824,15.8023,15.7625,15.7691,39500.0
2006-02-13 15:00:00,23.75,23.83,23.75,23.81,41200.0,15.7691,15.8222,15.7691,15.8089,41200.0
2006-02-13 15:05:00,23.81,23.82,23.76,23.78,43100.0,15.8089,15.8156,15.7757,15.789,43100.0
2006-02-13 15:10:00,23.77,23.78,23.75,23.76,67500.0,15.7824,15.789,15.7691,15.7757,67500.0
2006-02-13 15:15:00,23.76,23.79,23.76,23.76,38500.0,15.7757,15.7957,15.7757,15.7757,38500.0
2006-02-13 15:20:00,23.76,23.77,23.73,23.76,62400.0,15.7757,15.7824,15.7558,15.7757,62400.0
2006-02-13 15:25:00,23.77,23.77,23.73,23.74,57600.0,15.7824,15.7824,15.7558,15.7625,57600.0
2006-02-13 15:30:00,23.74,23.82,23.74,23.76,76600.0,15.7625,15.8156,15.7625,15.7757,76600.0
2006-02-13 15:35:00,23.76,23.77,23.73,23.76,85400.0,15.7757,15.7824,15.7558,15.7757,85400.0
2006-02-13 15:40:00,23.78,23.8,23.75,23.75,111700.0,15.789,15.8023,15.7691,15.7691,111700.0
2006-02-13 15:45:00,23.76,23.78,23.72,23.73,139300.0,15.7757,15.789,15.7492,15.7558,139300.0
2006-02-13 15:50:00,23.73,23.75,23.6,23.66,242300.0,15.7558,15.7691,15.6695,15.7093,242300.0
2006-02-13 15:55:00,23.65,23.66,23.55,23.65,250700.0,15.7027,15.7093,15.6363,15.7027,250700.0
2006-02-14 09:30:00,23.89,23.95,23.78,23.78,236000.0,15.8621,15.9019,15.789,15.789,236000.0
2006-02-14 09:35:00,23.78,23.8,23.7,23.8,59400.0,15.789,15.8023,15.7359,15.8023,59400.0
2006-02-14 09:40:00,23.81,23.97,23.81,23.92,143100.0,15.8089,15.9152,15.8089,15.882,143100.0
2006-02-14 09:45:00,23.92,23.96,23.83,23.95,157400.0,15.882,15.9085,15.8222,15.9019,157400.0
2006-02-14 09:50:00,23.95,23.97,23.91,23.95,111400.0,15.9019,15.9152,15.8753,15.9019,111400.0
2006-02-14 09:55:00,23.96,24.0,23.95,24.0,83000.0,15.9085,15.9351,15.9019,15.9351,83000.0
2006-02-14 10:00:00,24.0,24.03,23.95,24.0,400700.0,15.9351,15.955,15.9019,15.9351,400700.0
2006-02-14 10:05:00,23.99,24.01,23.98,24.0,103600.0,15.9285,15.9417,15.9218,15.9351,103600.0
2006-02-14 10:10:00,24.01,24.01,23.94,23.98,108600.0,15.9417,15.9417,15.8953,15.9218,108600.0
2006-02-14 10:15:00,23.99,24.0,23.92,23.93,81500.0,15.9285,15.9351,15.882,15.8886,81500.0
2006-02-14 10:20:00,23.94,23.94,23.85,23.91,44600.0,15.8953,15.8953,15.8355,15.8753,44600.0
2006-02-14 10:25:00,23.92,23.92,23.88,23.9,26600.0,15.882,15.882,15.8554,15.8687,26600.0
2006-02-14 10:30:00,23.91,23.97,23.91,23.96,150700.0,15.8753,15.9152,15.8753,15.9085,150700.0
2006-02-14 10:35:00,23.96,23.97,23.93,23.93,165500.0,15.9085,15.9152,15.8886,15.8886,165500.0
2006-02-14 10:40:00,23.93,23.97,23.92,23.95,38200.0,15.8886,15.9152,15.882,15.9019,38200.0
2006-02-14 10:45:00,23.95,23.98,23.93,23.96,93800.0,15.9019,15.9218,15.8886,15.9085,93800.0
2006-02-14 10:50:00,23.96,23.99,23.95,23.97,85500.0,15.9085,15.9285,15.9019,15.9152,85500.0
2006-02-14 10:55:00,23.96,23.97,23.9,23.9,79800.0,15.9085,15.9152,15.8687,15.8687,79800.0
2006-02-14 11:00:00,23.9,23.92,23.82,23.91,154400.0,15.8687,15.882,15.8156,15.8753,154400.0
2006-02-14 11:05:00,23.91,23.97,23.91,23.93,53200.0,15.8753,15.9152,15.8753,15.8886,53200.0
2006-02-14 11:10:00,23.93,23.97,23.92,23.96,49600.0,15.8886,15.9152,15.882,15.9085,49600.0
2006-02-14 11:15:00,23.97,23.99,23.94,23.97,51500.0,15.9152,15.9285,15.8953,15.9152,51500.0
2006-02-14 11:20:00,23.97,23.99,23.95,23.99,61600.0,15.9152,15.9285,15.9019,15.9285,61600.0
2006-02-14 11:25:00,23.98,24.0,23.97,24.0,80400.0,15.9218,15.9351,15.9152,15.9351,80400.0
2006-02-14 11:30:00,24.0,24.01,23.98,24.01,152600.0,15.9351,15.9417,15.9218,15.9417,152600.0
2006-02-14 11:35:00,24.0,24.01,23.98,24.0,58100.0,15.9351,15.9417,15.9218,15.9351,58100.0
2006-02-14 11:40:00,23.99,24.0,23.98,24.0,71500.0,15.9285,15.9351,15.9218,15.9351,71500.0
2006-02-14 11:45:00,24.0,24.02,23.96,23.99,64600.0,15.9351,15.9484,15.9085,15.9285,64600.0
2006-02-14 11:50:00,23.99,24.0,23.98,24.0,76400.0,15.9285,15.9351,15.9218,15.9351,76400.0
2006-02-14 11:55:00,24.0,24.04,23.99,24.03,162800.0,15.9351,15.9617,15.9285,15.955,162800.0
2006-02-14 12:00:00,24.03,24.04,24.0,24.01,40300.0,15.955,15.9617,15.9351,15.9417,40300.0
2006-02-14 12:05:00,24.0,24.03,23.98,23.99,55400.0,15.9351,15.955,15.9218,15.9285,55400.0
2006-02-14 12:10:00,23.99,23.99,23.95,23.98,36600.0,15.9285,15.9285,15.9019,15.9218,36600.0
2006-02-14 12:15:00,23.97,23.99,23.96,23.97,44000.0,15.9152,15.9285,15.9085,15.9152,44000.0
2006-02-14 12:20:00,23.96,23.98,23.93,23.95,30500.0,15.9085,15.9218,15.8886,15.9019,30500.0
2006-02-14 12:25:00,23.95,23.95,23.92,23.93,40800.0,15.9019,15.9019,15.882,15.8886,40800.0
2006-02-14 12:30:00,23.93,23.95,23.93,23.94,19700.0,15.8886,15.9019,15.8886,15.8953,19700.0
2006-02-14 12:35:00,23.91,23.94,23.9,23.94,33100.0,15.8753,15.8953,15.8687,15.8953,33100.0
2006-02-14 12:40:00,23.93,23.97,23.93,23.96,33300.0,15.8886,15.9152,15.8886,15.9085,33300.0
2006-02-14 12:45:00,23.96,23.97,23.95,23.95,25600.0,15.9085,15.9152,15.9019,15.9019,25600.0
2006-02-14 12:50:00,23.96,23.97,23.94,23.94,15700.0,15.9085,15.9152,15.8953,15.8953,15700.0
2006-02-14 12:55:00,23.94,23.97,23.94,23.94,14300.0,15.8953,15.9152,15.8953,15.8953,14300.0
2006-02-14 13:00:00,23.95,23.96,23.94,23.95,25500.0,15.9019,15.9085,15.8953,15.9019,25500.0
2006-02-14 13:05:00,23.94,23.96,23.92,23.94,20200.0,15.8953,15.9085,15.882,15.8953,20200.0
2006-02-14 13:10:00,23.93,23.97,23.91,23.97,51100.0,15.8886,15.9152,15.8753,15.9152,51100.0
2006-02-14 13:15:00,23.97,24.0,23.96,23.98,43300.0,15.9152,15.9351,15.9085,15.9218,43300.0
2006-02-14 13:20:00,23.98,24.0,23.97,23.97,64200.0,15.9218,15.9351,15.9152,15.9152,64200.0
2006-02-14 13:25:00,23.98,24.0,23.97,23.99,39600.0,15.9218,15.9351,15.9152,15.9285,39600.0
2006-02-14 13:30:00,23.99,24.0,23.98,23.99,63900.0,15.9285,15.9351,15.9218,15.9285,63900.0
2006-02-14 13:35:00,23.99,24.0,23.98,23.99,40500.0,15.9285,15.9351,15.9218,15.9285,40500.0
2006-02-14 13:40:00,23.99,24.0,23.98,23.99,44600.0,15.9285,15.9351,15.9218,15.9285,44600.0
2006-02-14 13:45:00,24.0,24.0,23.99,24.0,75200.0,15.9351,15.9351,15.9285,15.9351,75200.0
2006-02-14 13:50:00,24.0,24.01,23.99,24.0,44800.0,15.9351,15.9417,15.9285,15.9351,44800.0
2006-02-14 13:55:00,24.0,24.0,23.99,23.99,45800.0,15.9351,15.9351,15.9285,15.9285,45800.0
2006-02-14 14:00:00,23.99,24.0,23.98,24.0,39100.0,15.9285,15.9351,15.9218,15.9351,39100.0
2006-02-14 14:05:00,23.99,24.03,23.99,24.02,123000.0,15.9285,15.955,15.9285,15.9484,123000.0
2006-02-14 14:10:00,24.01,24.03,24.0,24.03,79300.0,15.9417,15.955,15.9351,15.955,79300.0
2006-02-14 14:15:00,24.02,24.05,24.01,24.03,54200.0,15.9484,15.9683,15.9417,15.955,54200.0
2006-02-14 14:20:00,24.03,24.09,24.02,24.08,45600.0,15.955,15.9949,15.9484,15.9882,45600.0
2006-02-14 14:25:00,24.08,24.14,24.07,24.12,100100.0,15.9882,16.028,15.9816,16.0148,100100.0
2006-02-14 14:30:00,24.11,24.11,24.09,24.1,102300.0,16.0081,16.0081,15.9949,16.0015,102300.0
2006-02-14 14:35:00,24.1,24.13,24.09,24.1,155400.0,16.0015,16.0214,15.9949,16.0015,155400.0
2006-02-14 14:40:00,24.1,24.11,24.07,24.1,148500.0,16.0015,16.0081,15.9816,16.0015,148500.0
2006-02-14 14:45:00,24.1,24.14,24.05,24.13,216300.0,16.0015,16.028,15.9683,16.0214,216300.0
2006-02-14 14:50:00,24.13,24.14,24.09,24.12,99500.0,16.0214,16.028,15.9949,16.0148,99500.0
2006-02-14 14:55:00,24.13,24.15,24.1,24.14,59000.0,16.0214,16.0347,16.0015,16.028,59000.0
2006-02-14 15:00:00,24.15,24.18,24.12,24.14,149000.0,16.0347,16.0546,16.0148,16.028,149000.0
2006-02-14 15:05:00,24.14,24.15,24.1,24.1,140800.0,16.028,16.0347,16.0015,16.0015,140800.0
2006-02-14 15:10:00,24.1,24.13,24.08,24.12,71200.0,16.0015,16.0214,15.9882,16.0148,71200.0
2006-02-14 15:15:00,24.12,24.13,24.1,24.1,59600.0,16.0148,16.0214,16.0015,16.0015,59600.0
2006-02-14 15:20:00,24.1,24.13,24.1,24.1,88900.0,16.0015,16.0214,16.0015,16.0015,88900.0
2006-02-14 15:25:00,24.11,24.11,24.07,24.1,125100.0,16.0081,16.0081,15.9816,16.0015,125100.0
2006-02-14 15:30:00,24.1,24.14,24.07,24.13,113900.0,16.0015,16.028,15.9816,16.0214,113900.0
2006-02-14 15:35:00,24.13,24.16,24.12,24.12,128500.0,16.0214,16.0413,16.0148,16.0148,128500.0
2006-02-14 15:40:00,24.12,24.17,24.12,24.17,122300.0,16.0148,16.048,16.0148,16.048,122300.0
2006-02-14 15:45:00,24.17,24.19,24.15,24.17,213700.0,16.048,16.0612,16.0347,16.048,213700.0
2006-02-14 15:50:00,24.17,24.24,24.16,24.2,200800.0,16.048,16.0944,16.0413,16.0679,200800.0
2006-02-14 15:55:00,24.19,24.25,24.18,24.18,291900.0,16.0612,16.1011,16.0546,16.0546,291900.0
2006-02-15 09:30:00,24.25,24.4,24.23,24.3,214000.0,16.1011,16.2007,16.0878,16.1343,214000.0
2006-02-15 09:35:00,24.29,24.32,24.24,24.29,100500.0,16.1276,16.1476,16.0944,16.1276,100500.0
2006-02-15 09:40:00,24.29,24.32,24.28,24.3,145100.0,16.1276,16.1476,16.121,16.1343,145100.0
2006-02-15 09:45:00,24.3,24.33,24.06,24.09,177300.0,16.1343,16.1542,15.9749,15.9949,177300.0
2006-02-15 09:50:00,24.09,24.22,24.09,24.17,63000.0,15.9949,16.0812,15.9949,16.048,63000.0
2006-02-15 09:55:00,24.18,24.2,24.13,24.14,54300.0,16.0546,16.0679,16.0214,16.028,54300.0
2006-02-15 10:00:00,24.14,24.14,24.02,24.03,94100.0,16.028,16.028,15.9484,15.955,94100.0
2006-02-15 10:05:00,24.02,24.17,24.0,24.17,129000.0,15.9484,16.048,15.9351,16.048,129000.0
2006-02-15 10:10:00,24.15,24.2,24.1,24.13,169500.0,16.0347,16.0679,16.0015,16.0214,169500.0
2006-02-15 10:15:00,24.14,24.25,24.14,24.22,100200.0,16.028,16.1011,16.028,16.0812,100200.0
2006-02-15 10:20:00,24.22,24.29,24.17,24.2,84300.0,16.0812,16.1276,16.048,16.0679,84300.0
2006-02-15 10:25:00,24.16,24.23,24.14,24.21,96800.0,16.0413,16.0878,16.028,16.0745,96800.0
2006-02-15 10:30:00,24.21,24.31,24.21,24.26,112100.0,16.0745,16.1409,16.0745,16.1077,112100.0
2006-02-15 10:35:00,24.27,24.29,24.19,24.26,88600.0,16.1144,16.1276,16.0612,16.1077,88600.0
2006-02-15 10:40:00,24.26,24.28,24.23,24.25,35100.0,16.1077,16.121,16.0878,16.1011,35100.0
2006-02-15 10:45:00,24.25,24.3,24.25,24.29,36600.0,16.1011,16.1343,16.1011,16.1276,36600.0
2006-02-15 10:50:00,24.29,24.3,24.23,24.24,77600.0,16.1276,16.1343,16.0878,16.0944,77600.0
2006-02-15 10:55:00,24.24,24.26,24.21,24.22,33000.0,16.0944,16.1077,16.0745,16.0812,33000.0
2006-02-15 11:00:00,24.22,24.22,24.1,24.18,64200.0,16.0812,16.0812,16.0015,16.0546,64200.0
2006-02-15 11:05:00,24.19,24.23,24.16,24.2,62500.0,16.0612,16.0878,16.0413,16.0679,62500.0
2006-02-15 11:10:00,24.21,24.26,24.18,24.26,134800.0,16.0745,16.1077,16.0546,16.1077,134800.0
2006-02-15 11:15:00,24.26,24.26,24.22,24.23,59200.0,16.1077,16.1077,16.0812,16.0878,59200.0
2006-02-15 11:20:00,24.24,24.24,24.2,24.23,52300.0,16.0944,16.0944,16.0679,16.0878,52300.0
2006-02-15 11:25:00,24.22,24.27,24.22,24.25,76400.0,16.0812,16.1144,16.0812,16.1011,76400.0
2006-02-15 11:30:00,24.26,24.3,24.25,24.28,168800.0,16.1077,16.1343,16.1011,16.121,168800.0
2006-02-15 11:35:00,24.28,24.31,24.26,24.31,49900.0,16.121,16.1409,16.1077,16.1409,49900.0
2006-02-15 11:40:00,24.3,24.32,24.28,24.3,122500.0,16.1343,16.1476,16.121,16.1343,122500.0
2006-02-15 11:45:00,24.3,24.3,24.27,24.29,42400.0,16.1343,16.1343,16.1144,16.1276,42400.0
2006-02-15 11:50:00,24.29,24.34,24.29,24.3,25000.0,16.1276,16.1608,16.1276,16.1343,25000.0
2006-02-15 11:55:00,24.3,24.33,24.3,24.31,22700.0,16.1343,16.1542,16.1343,16.1409,22700.0
2006-02-15 12:00:00,24.31,24.31,24.28,24.29,17300.0,16.1409,16.1409,16.121,16.1276,17300.0
2006-02-15 12:05:00,24.29,24.3,24.29,24.29,21100.0,16.1276,16.1343,16.1276,16.1276,21100.0
2006-02-15 12:10:00,24.3,24.32,24.2,24.21,51000.0,16.1343,16.1476,16.0679,16.0745,51000.0
2006-02-15 12:15:00,24.21,24.24,24.2,24.23,34000.0,16.0745,16.0944,16.0679,16.0878,34000.0
2006-02-15 12:20:00,24.22,24.22,24.2,24.2,18900.0,16.0812,16.0812,16.0679,16.0679,18900.0
2006-02-15 12:25:00,24.2,24.22,24.2,24.21,144700.0,16.0679,16.0812,16.0679,16.0745,144700.0
2006-02-15 12:30:00,24.21,24.22,24.2,24.21,53900.0,16.0745,16.0812,16.0679,16.0745,53900.0
2006-02-15 12:35:00,24.21,24.21,24.19,24.2,83900.0,16.0745,16.0745,16.0612,16.0679,83900.0
2006-02-15 12:40:00,24.2,24.22,24.2,24.22,33400.0,16.0679,16.0812,16.0679,16.0812,33400.0
2006-02-15 12:45:00,24.22,24.23,24.2,24.2,34500.0,16.0812,16.0878,16.0679,16.0679,34500.0
2006-02-15 12:50:00,24.2,24.24,24.19,24.24,35900.0,16.0679,16.0944,16.0612,16.0944,35900.0
2006-02-15 12:55:00,24.22,24.23,24.19,24.21,41900.0,16.0812,16.0878,16.0612,16.0745,41900.0
2006-02-15 13:00:00,24.21,24.25,24.21,24.23,21200.0,16.0745,16.1011,16.0745,16.0878,21200.0
2006-02-15 13:05:00,24.24,24.24,24.19,24.2,44100.0,16.0944,16.0944,16.0612,16.0679,44100.0
2006-02-15 13:10:00,24.21,24.24,24.19,24.2,48300.0,16.0745,16.0944,16.0612,16.0679,48300.0
2006-02-15 13:15:00,24.19,24.21,24.13,24.21,53300.0,16.0612,16.0745,16.0214,16.0745,53300.0
2006-02-15 13:20:00,24.21,24.22,24.19,24.2,28200.0,16.0745,16.0812,16.0612,16.0679,28200.0
2006-02-15 13:25:00,24.2,24.22,24.2,24.21,35900.0,16.0679,16.0812,16.0679,16.0745,35900.0
2006-02-15 13:30:00,24.21,24.25,24.2,24.22,50100.0,16.0745,16.1011,16.0679,16.0812,50100.0
2006-02-15 13:35:00,24.21,24.24,24.2,24.24,19700.0,16.0745,16.0944,16.0679,16.0944,19700.0
2006-02-15 13:40:00,24.23,24.23,24.2,24.22,14900.0,16.0878,16.0878,16.0679,16.0812,14900.0
2006-02-15 13:45:00,24.22,24.23,24.19,24.21,60700.0,16.0812,16.0878,16.0612,16.0745,60700.0
2006-02-15 13:50:00,24.22,24.26,24.21,24.26,128300.0,16.0812,16.1077,16.0745,16.1077,128300.0
2006-02-15 13:55:00,24.25,24.29,24.25,24.27,47600.0,16.1011,16.1276,16.1011,16.1144,47600.0
2006-02-15 14:00:00,24.27,24.28,24.24,24.26,46500.0,16.1144,16.121,16.0944,16.1077,46500.0
2006-02-15 14:05:00,24.26,24.26,24.22,24.25,77400.0,16.1077,16.1077,16.0812,16.1011,77400.0
2006-02-15 14:10:00,24.25,24.26,24.23,24.25,38900.0,16.1011,16.1077,16.0878,16.1011,38900.0
2006-02-15 14:15:00,24.24,24.27,24.24,24.26,35600.0,16.0944,16.1144,16.0944,16.1077,35600.0
2006-02-15 14:20:00,24.27,24.28,24.23,24.24,50600.0,16.1144,16.121,16.0878,16.0944,50600.0
2006-02-15 14:25:00,24.25,24.28,24.23,24.26,54400.0,16.1011,16.121,16.0878,16.1077,54400.0
2006-02-15 14:30:00,24.25,24.3,24.25,24.28,46700.0,16.1011,16.1343,16.1011,16.121,46700.0
2006-02-15 14:35:00,24.28,24.28,24.25,24.28,27900.0,16.121,16.121,16.1011,16.121,27900.0
2006-02-15 14:40:00,24.28,24.3,24.26,24.27,59300.0,16.121,16.1343,16.1077,16.1144,59300.0
2006-02-15 14:45:00,24.29,24.3,24.26,24.26,54800.0,16.1276,16.1343,16.1077,16.1077,54800.0
2006-02-15 14:50:00,24.26,24.3,24.25,24.29,91500.0,16.1077,16.1343,16.1011,16.1276,91500.0
2006-02-15 14:55:00,24.28,24.32,24.27,24.31,80700.0,16.121,16.1476,16.1144,16.1409,80700.0
2006-02-15 15:00:00,24.31,24.31,24.25,24.27,47300.0,16.1409,16.1409,16.1011,16.1144,47300.0
2006-02-15 15:05:00,24.26,24.3,24.26,24.29,40900.0,16.1077,16.1343,16.1077,16.1276,40900.0
2006-02-15 15:10:00,24.29,24.29,24.25,24.27,40000.0,16.1276,16.1276,16.1011,16.1144,40000.0
2006-02-15 15:15:00,24.27,24.29,24.25,24.25,37100.0,16.1144,16.1276,16.1011,16.1011,37100.0
2006-02-15 15:20:00,24.24,24.28,24.23,24.28,37600.0,16.0944,16.121,16.0878,16.121,37600.0
2006-02-15 15:25:00,24.27,24.32,24.26,24.31,67400.0,16.1144,16.1476,16.1077,16.1409,67400.0
2006-02-15 15:30:00,24.32,24.38,24.31,24.37,182200.0,16.1476,16.1874,16.1409,16.1808,182200.0
2006-02-15 15:35:00,24.38,24.39,24.35,24.37,58700.0,16.1874,16.194,16.1675,16.1808,58700.0
2006-02-15 15:40:00,24.38,24.38,24.27,24.31,189300.0,16.1874,16.1874,16.1144,16.1409,189300.0
2006-02-15 15:45:00,24.28,24.36,24.28,24.35,113000.0,16.121,16.1741,16.121,16.1675,113000.0
2006-02-15 15:50:00,24.35,24.43,24.33,24.39,230000.0,16.1675,16.2206,16.1542,16.194,230000.0
2006-02-15 15:55:00,24.39,24.42,24.35,24.42,105800.0,16.194,16.214,16.1675,16.214,105800.0
2006-02-16 09:30:00,24.46,24.5,24.41,24.47,378000.0,16.2405,16.2671,16.2073,16.2472,378000.0
2006-02-16 09:35:00,24.47,24.66,24.46,24.63,268700.0,16.2472,16.3733,16.2405,16.3534,268700.0
2006-02-16 09:40:00,24.64,24.71,24.62,24.71,194600.0,16.36,16.4065,16.3468,16.4065,194600.0
2006-02-16 09:45:00,24.7,24.76,24.68,24.75,288200.0,16.3999,16.4397,16.3866,16.4331,288200.0
2006-02-16 09:50:00,24.75,24.79,24.7,24.79,177300.0,16.4331,16.4596,16.3999,16.4596,177300.0
2006-02-16 09:55:00,24.79,24.79,24.73,24.75,120600.0,16.4596,16.4596,16.4198,16.4331,120600.0
2006-02-16 10:00:00,24.75,24.78,24.7,24.75,142500.0,16.4331,16.453,16.3999,16.4331,142500.0
2006-02-16 10:05:00,24.75,24.8,24.73,24.8,170900.0,16.4331,16.4663,16.4198,16.4663,170900.0
2006-02-16 10:10:00,24.8,24.81,24.74,24.79,65100.0,16.4663,16.4729,16.4264,16.4596,65100.0
2006-02-16 10:15:00,24.79,24.95,24.77,24.88,176200.0,16.4596,16.5659,16.4463,16.5194,176200.0
2006-02-16 10:20:00,24.87,24.94,24.87,24.92,147700.0,16.5127,16.5592,16.5127,16.5459,147700.0
2006-02-16 10:25:00,24.92,24.92,24.77,24.8,152100.0,16.5459,16.5459,16.4463,16.4663,152100.0
2006-02-16 10:30:00,24.8,24.84,24.76,24.77,85400.0,16.4663,16.4928,16.4397,16.4463,85400.0
2006-02-16 10:35:00,24.78,24.83,24.74,24.8,223800.0,16.453,16.4862,16.4264,16.4663,223800.0
2006-02-16 10:40:00,24.79,24.85,24.74,24.84,85800.0,16.4596,16.4995,16.4264,16.4928,85800.0
2006-02-16 10:45:00,24.84,24.92,24.83,24.89,109500.0,16.4928,16.5459,16.4862,16.526,109500.0
2006-02-16 10:50:00,24.89,24.93,24.89,24.9,110400.0,16.526,16.5526,16.526,16.5327,110400.0
2006-02-16 10:55:00,24.9,24.92,24.88,24.89,66900.0,16.5327,16.5459,16.5194,16.526,66900.0
2006-02-16 11:00:00,24.88,24.94,24.88,24.93,61900.0,16.5194,16.5592,16.5194,16.5526,61900.0
2006-02-16 11:05:00,24.92,24.95,24.84,24.89,111800.0,16.5459,16.5659,16.4928,16.526,111800.0
2006-02-16 11:10:00,24.9,24.95,24.89,24.95,74600.0,16.5327,16.5659,16.526,16.5659,74600.0
2006-02-16 11:15:00,24.95,24.95,24.9,24.91,105900.0,16.5659,16.5659,16.5327,16.5393,105900.0
2006-02-16 11:20:00,24.91,24.95,24.9,24.93,60200.0,16.5393,16.5659,16.5327,16.5526,60200.0
2006-02-16 11:25:00,24.93,24.98,24.91,24.97,126400.0,16.5526,16.5858,16.5393,16.5791,126400.0
2006-02-16 11:30:00,24.97,24.99,24.96,24.99,106700.0,16.5791,16.5924,16.5725,16.5924,106700.0
2006-02-16 11:35:00,24.99,25.0,24.96,25.0,71900.0,16.5924,16.5991,16.5725,16.5991,71900.0
2006-02-16 11:40:00,24.99,25.0,24.97,24.97,90300.0,16.5924,16.5991,16.5791,16.5791,90300.0
2006-02-16 11:45:00,24.98,25.0,24.96,24.96,366600.0,16.5858,16.5991,16.5725,16.5725,366600.0
2006-02-16 11:50:00,24.97,24.97,24.92,24.93,83200.0,16.5791,16.5791,16.5459,16.5526,83200.0
2006-02-16 11:55:00,24.92,24.97,24.92,24.96,68500.0,16.5459,16.5791,16.5459,16.5725,68500.0
2006-02-16 12:00:00,24.96,24.98,24.93,24.95,52900.0,16.5725,16.5858,16.5526,16.5659,52900.0
2006-02-16 12:05:00,24.96,24.98,24.95,24.97,45400.0,16.5725,16.5858,16.5659,16.5791,45400.0
2006-02-16 12:10:00,24.97,25.0,24.96,24.99,107600.0,16.5791,16.5991,16.5725,16.5924,107600.0
2006-02-16 12:15:00,24.98,24.99,24.96,24.96,60500.0,16.5858,16.5924,16.5725,16.5725,60500.0
2006-02-16 12:20:00,24.96,24.99,24.95,24.98,50300.0,16.5725,16.5924,16.5659,16.5858,50300.0
2006-02-16 12:25:00,24.99,25.0,24.97,24.98,85900.0,16.5924,16.5991,16.5791,16.5858,85900.0
2006-02-16 12:30:00,24.98,25.01,24.97,25.0,324100.0,16.5858,16.6057,16.5791,16.5991,324100.0
2006-02-16 12:35:00,25.01,25.05,25.0,25.04,132600.0,16.6057,16.6323,16.5991,16.6256,132600.0
2006-02-16 12:40:00,25.04,25.06,25.02,25.04,95600.0,16.6256,16.6389,16.6123,16.6256,95600.0
2006-02-16 12:45:00,25.05,25.07,25.03,25.06,449700.0,16.6323,16.6455,16.619,16.6389,449700.0
2006-02-16 12:50:00,25.05,25.08,25.05,25.08,162300.0,16.6323,16.6522,16.6323,16.6522,162300.0
2006-02-16 12:55:00,25.09,25.09,25.04,25.06,60200.0,16.6588,16.6588,16.6256,16.6389,60200.0
2006-02-16 13:00:00,25.05,25.06,25.0,25.0,103600.0,16.6323,16.6389,16.5991,16.5991,103600.0
2006-02-16 13:05:00,25.01,25.03,25.0,25.01,31600.0,16.6057,16.619,16.5991,16.6057,31600.0
2006-02-16 13:10:00,25.01,25.02,24.93,24.93,339500.0,16.6057,16.6123,16.5526,16.5526,339500.0
2006-02-16 13:15:00,24.93,24.95,24.93,24.95,23800.0,16.5526,16.5659,16.5526,16.5659,23800.0
2006-02-16 13:20:00,24.93,24.95,24.93,24.94,28500.0,16.5526,16.5659,16.5526,16.5592,28500.0
2006-02-16 13:25:00,24.94,24.95,24.92,24.94,48000.0,16.5592,16.5659,16.5459,16.5592,48000.0
2006-02-16 13:30:00,24.94,24.98,24.92,24.98,111000.0,16.5592,16.5858,16.5459,16.5858,111000.0
2006-02-16 13:35:00,24.97,24.98,24.92,24.93,68900.0,16.5791,16.5858,16.5459,16.5526,68900.0
2006-02-16 13:40:00,24.93,24.97,24.89,24.89,68400.0,16.5526,16.5791,16.526,16.526,68400.0
2006-02-16 13:45:00,24.9,24.9,24.86,24.9,66800.0,16.5327,16.5327,16.5061,16.5327,66800.0
2006-02-16 13:50:00,24.9,24.92,24.86,24.87,73300.0,16.5327,16.5459,16.5061,16.5127,73300.0
2006-02-16 13:55:00,24.87,24.93,24.84,24.87,205800.0,16.5127,16.5526,16.4928,16.5127,205800.0
2006-02-16 14:00:00,24.87,24.9,24.86,24.89,100700.0,16.5127,16.5327,16.5061,16.526,100700.0
2006-02-16 14:05:00,24.9,24.97,24.89,24.94,140800.0,16.5327,16.5791,16.526,16.5592,140800.0
2006-02-16 14:10:00,24.95,25.0,24.92,24.98,135900.0,16.5659,16.5991,16.5459,16.5858,135900.0
2006-02-16 14:15:00,24.99,25.02,24.98,25.0,213900.0,16.5924,16.6123,16.5858,16.5991,213900.0
2006-02-16 14:20:00,25.0,25.01,24.99,25.0,61700.0,16.5991,16.6057,16.5924,16.5991,61700.0
2006-02-16 14:25:00,25.0,25.0,24.99,25.0,25500.0,16.5991,16.5991,16.5924,16.5991,25500.0
2006-02-16 14:30:00,24.99,25.0,24.91,24.93,71100.0,16.5924,16.5991,16.5393,16.5526,71100.0
2006-02-16 14:35:00,24.93,24.95,24.88,24.93,84000.0,16.5526,16.5659,16.5194,16.5526,84000.0
2006-02-16 14:40:00,24.93,24.97,24.91,24.97,73500.0,16.5526,16.5791,16.5393,16.5791,73500.0
2006-02-16 14:45:00,24.98,24.99,24.95,24.96,71200.0,16.5858,16.5924,16.5659,16.5725,71200.0
2006-02-16 14:50:00,24.97,25.0,24.96,24.99,76700.0,16.5791,16.5991,16.5725,16.5924,76700.0
2006-02-16 14:55:00,24.99,25.01,24.97,24.99,129000.0,16.5924,16.6057,16.5791,16.5924,129000.0
2006-02-16 15:00:00,24.99,25.02,24.98,25.01,155700.0,16.5924,16.6123,16.5858,16.6057,155700.0
2006-02-16 15:05:00,25.01,25.01,24.98,24.99,77700.0,16.6057,16.6057,16.5858,16.5924,77700.0
2006-02-16 15:10:00,24.99,25.02,24.98,25.0,105900.0,16.5924,16.6123,16.5858,16.5991,105900.0
2006-02-16 15:15:00,25.01,25.01,24.97,24.99,72300.0,16.6057,16.6057,16.5791,16.5924,72300.0
2006-02-16 15:20:00,24.99,25.0,24.96,24.99,60700.0,16.5924,16.5991,16.5725,16.5924,60700.0
2006-02-16 15:25:00,24.99,25.01,24.94,24.94,139400.0,16.5924,16.6057,16.5592,16.5592,139400.0
2006-02-16 15:30:00,24.94,25.0,24.93,24.94,73000.0,16.5592,16.5991,16.5526,16.5592,73000.0
2006-02-16 15:35:00,24.94,24.97,24.9,24.91,89900.0,16.5592,16.5791,16.5327,16.5393,89900.0
2006-02-16 15:40:00,24.9,24.97,24.89,24.89,159300.0,16.5327,16.5791,16.526,16.526,159300.0
2006-02-16 15:45:00,24.89,24.9,24.8,24.86,214700.0,16.526,16.5327,16.4663,16.5061,214700.0
2006-02-16 15:50:00,24.85,24.92,24.85,24.92,161400.0,16.4995,16.5459,16.4995,16.5459,161400.0
2006-02-16 15:55:00,24.92,24.96,24.88,24.96,210900.0,16.5459,16.5725,16.5194,16.5725,210900.0
2006-02-17 09:30:00,24.95,24.97,24.8,24.85,702900.0,16.5659,16.5791,16.4663,16.4995,702900.0
2006-02-17 09:35:00,24.84,24.84,24.7,24.71,85200.0,16.4928,16.4928,16.3999,16.4065,85200.0
2006-02-17 09:40:00,24.71,24.75,24.63,24.69,511700.0,16.4065,16.4331,16.3534,16.3932,511700.0
2006-02-17 09:45:00,24.7,24.7,24.57,24.58,178000.0,16.3999,16.3999,16.3136,16.3202,178000.0
2006-02-17 09:50:00,24.58,24.65,24.58,24.59,164100.0,16.3202,16.3667,16.3202,16.3268,164100.0
2006-02-17 09:55:00,24.58,24.68,24.58,24.64,83900.0,16.3202,16.3866,16.3202,16.36,83900.0
2006-02-17 10:00:00,24.64,24.66,24.59,24.59,65800.0,16.36,16.3733,16.3268,16.3268,65800.0
2006-02-17 10:05:00,24.6,24.62,24.53,24.58,119100.0,16.3335,16.3468,16.287,16.3202,119100.0
2006-02-17 10:10:00,24.58,24.62,24.55,24.6,101100.0,16.3202,16.3468,16.3003,16.3335,101100.0
2006-02-17 10:15:00,24.6,24.74,24.59,24.65,72000.0,16.3335,16.4264,16.3268,16.3667,72000.0
2006-02-17 10:20:00,24.64,24.68,24.61,24.67,40800.0,16.36,16.3866,16.3401,16.3799,40800.0
2006-02-17 10:25:00,24.66,24.71,24.65,24.7,69800.0,16.3733,16.4065,16.3667,16.3999,69800.0
2006-02-17 10:30:00,24.72,24.72,24.66,24.68,66500.0,16.4131,16.4131,16.3733,16.3866,66500.0
2006-02-17 10:35:00,24.67,24.84,24.67,24.81,152500.0,16.3799,16.4928,16.3799,16.4729,152500.0
2006-02-17 10:40:00,24.81,24.84,24.75,24.83,76700.0,16.4729,16.4928,16.4331,16.4862,76700.0
2006-02-17 10:45:00,24.85,25.02,24.85,24.97,227800.0,16.4995,16.6123,16.4995,16.5791,227800.0
2006-02-17 10:50:00,24.96,24.96,24.89,24.89,73200.0,16.5725,16.5725,16.526,16.526,73200.0
2006-02-17 10:55:00,24.91,24.95,24.9,24.91,52400.0,16.5393,16.5659,16.5327,16.5393,52400.0
2006-02-17 11:00:00,24.9,24.93,24.9,24.92,90100.0,16.5327,16.5526,16.5327,16.5459,90100.0
2006-02-17 11:05:00,24.91,25.0,24.91,24.99,105000.0,16.5393,16.5991,16.5393,16.5924,105000.0
2006-02-17 11:10:00,24.98,25.0,24.95,24.97,113000.0,16.5858,16.5991,16.5659,16.5791,113000.0
2006-02-17 11:15:00,24.98,24.99,24.92,24.94,106200.0,16.5858,16.5924,16.5459,16.5592,106200.0
2006-02-17 11:20:00,24.93,24.94,24.86,24.87,106400.0,16.5526,16.5592,16.5061,16.5127,106400.0
2006-02-17 11:25:00,24.87,24.88,24.75,24.79,100200.0,16.5127,16.5194,16.4331,16.4596,100200.0
2006-02-17 11:30:00,24.79,24.9,24.79,24.89,85700.0,16.4596,16.5327,16.4596,16.526,85700.0
2006-02-17 11:35:00,24.9,24.93,24.87,24.91,47900.0,16.5327,16.5526,16.5127,16.5393,47900.0
2006-02-17 11:40:00,24.91,24.91,24.88,24.89,42700.0,16.5393,16.5393,16.5194,16.526,42700.0
2006-02-17 11:45:00,24.89,24.93,24.89,24.93,49700.0,16.526,16.5526,16.526,16.5526,49700.0
2006-02-17 11:50:00,24.92,24.93,24.9,24.9,56400.0,16.5459,16.5526,16.5327,16.5327,56400.0
2006-02-17 11:55:00,24.9,24.92,24.88,24.9,56700.0,16.5327,16.5459,16.5194,16.5327,56700.0
2006-02-17 12:00:00,24.9,24.92,24.87,24.91,98700.0,16.5327,16.5459,16.5127,16.5393,98700.0
2006-02-17 12:05:00,24.89,24.95,24.89,24.95,84300.0,16.526,16.5659,16.526,16.5659,84300.0
2006-02-17 12:10:00,24.95,24.95,24.91,24.91,62900.0,16.5659,16.5659,16.5393,16.5393,62900.0
2006-02-17 12:15:00,24.91,24.95,24.91,24.94,36600.0,16.5393,16.5659,16.5393,16.5592,36600.0
2006-02-17 12:20:00,24.93,24.94,24.88,24.92,73700.0,16.5526,16.5592,16.5194,16.5459,73700.0
2006-02-17 12:25:00,24.93,24.93,24.89,24.89,71100.0,16.5526,16.5526,16.526,16.526,71100.0
2006-02-17 12:30:00,24.89,24.9,24.86,24.87,37200.0,16.526,16.5327,16.5061,16.5127,37200.0
2006-02-17 12:35:00,24.86,24.89,24.82,24.82,65900.0,16.5061,16.526,16.4795,16.4795,65900.0
2006-02-17 12:40:00,24.84,24.84,24.79,24.81,65400.0,16.4928,16.4928,16.4596,16.4729,65400.0
2006-02-17 12:45:00,24.8,24.8,24.76,24.79,61600.0,16.4663,16.4663,16.4397,16.4596,61600.0
2006-02-17 12:50:00,24.79,24.79,24.67,24.68,69400.0,16.4596,16.4596,16.3799,16.3866,69400.0
2006-02-17 12:55:00,24.69,24.69,24.65,24.66,56700.0,16.3932,16.3932,16.3667,16.3733,56700.0
2006-02-17 13:00:00,24.67,24.67,24.65,24.66,90000.0,16.3799,16.3799,16.3667,16.3733,90000.0
2006-02-17 13:05:00,24.66,24.67,24.65,24.66,255000.0,16.3733,16.3799,16.3667,16.3733,255000.0
2006-02-17 13:10:00,24.65,24.68,24.61,24.68,140100.0,16.3667,16.3866,16.3401,16.3866,140100.0
2006-02-17 13:15:00,24.68,24.68,24.63,24.63,41300.0,16.3866,16.3866,16.3534,16.3534,41300.0
2006-02-17 13:20:00,24.64,24.67,24.62,24.66,58600.0,16.36,16.3799,16.3468,16.3733,58600.0
2006-02-17 13:25:00,24.67,24.68,24.62,24.65,267400.0,16.3799,16.3866,16.3468,16.3667,267400.0
2006-02-17 13:30:00,24.65,24.67,24.64,24.66,48900.0,16.3667,16.3799,16.36,16.3733,48900.0
2006-02-17 13:35:00,24.67,24.68,24.65,24.67,73200.0,16.3799,16.3866,16.3667,16.3799,73200.0
2006-02-17 13:40:00,24.67,24.67,24.65,24.66,40100.0,16.3799,16.3799,16.3667,16.3733,40100.0
2006-02-17 13:45:00,24.67,24.67,24.63,24.65,44100.0,16.3799,16.3799,16.3534,16.3667,44100.0
2006-02-17 13:50:00,24.64,24.74,24.63,24.67,313700.0,16.36,16.4264,16.3534,16.3799,313700.0
2006-02-17 13:55:00,24.66,24.69,24.66,24.68,40200.0,16.3733,16.3932,16.3733,16.3866,40200.0
2006-02-17 14:00:00,24.69,24.73,24.68,24.72,57300.0,16.3932,16.4198,16.3866,16.4131,57300.0
2006-02-17 14:05:00,24.72,24.74,24.71,24.73,41000.0,16.4131,16.4264,16.4065,16.4198,41000.0
2006-02-17 14:10:00,24.72,24.73,24.71,24.71,28100.0,16.4131,16.4198,16.4065,16.4065,28100.0
2006-02-17 14:15:00,24.71,24.71,24.63,24.63,52400.0,16.4065,16.4065,16.3534,16.3534,52400.0
2006-02-17 14:20:00,24.63,24.65,24.63,24.64,49300.0,16.3534,16.3667,16.3534,16.36,49300.0
2006-02-17 14:25:00,24.63,24.65,24.63,24.64,250900.0,16.3534,16.3667,16.3534,16.36,250900.0
2006-02-17 14:30:00,24.64,24.65,24.58,24.59,131600.0,16.36,16.3667,16.3202,16.3268,131600.0
2006-02-17 14:35:00,24.6,24.61,24.58,24.58,43600.0,16.3335,16.3401,16.3202,16.3202,43600.0
2006-02-17 14:40:00,24.57,24.57,24.52,24.54,126600.0,16.3136,16.3136,16.2804,16.2936,126600.0
2006-02-17 14:45:00,24.53,24.55,24.5,24.53,103200.0,16.287,16.3003,16.2671,16.287,103200.0
2006-02-17 14:50:00,24.53,24.54,24.5,24.52,103400.0,16.287,16.2936,16.2671,16.2804,103400.0
2006-02-17 14:55:00,24.52,24.54,24.51,24.51,49100.0,16.2804,16.2936,16.2737,16.2737,49100.0
2006-02-17 15:00:00,24.51,24.52,24.42,24.47,126300.0,16.2737,16.2804,16.214,16.2472,126300.0
2006-02-17 15:05:00,24.46,24.49,24.43,24.47,49900.0,16.2405,16.2604,16.2206,16.2472,49900.0
2006-02-17 15:10:00,24.47,24.53,24.38,24.39,103100.0,16.2472,16.287,16.1874,16.194,103100.0
2006-02-17 15:15:00,24.39,24.43,24.32,24.42,135100.0,16.194,16.2206,16.1476,16.214,135100.0
2006-02-17 15:20:00,24.42,24.42,24.32,24.34,67500.0,16.214,16.214,16.1476,16.1608,67500.0
2006-02-17 15:25:00,24.35,24.42,24.34,24.36,114400.0,16.1675,16.214,16.1608,16.1741,114400.0
2006-02-17 15:30:00,24.37,24.38,24.33,24.35,120400.0,16.1808,16.1874,16.1542,16.1675,120400.0
2006-02-17 15:35:00,24.36,24.38,24.34,24.35,90600.0,16.1741,16.1874,16.1608,16.1675,90600.0
2006-02-17 15:40:00,24.35,24.4,24.33,24.33,116500.0,16.1675,16.2007,16.1542,16.1542,116500.0
2006-02-17 15:45:00,24.33,24.35,24.31,24.31,169300.0,16.1542,16.1675,16.1409,16.1409,169300.0
2006-02-17 15:50:00,24.31,24.32,24.28,24.29,190300.0,16.1409,16.1476,16.121,16.1276,190300.0
2006-02-17 15:55:00,24.29,24.32,24.26,24.27,445600.0,16.1276,16.1476,16.1077,16.1144,445600.0
2006-02-21 09:30:00,24.36,24.45,24.34,24.35,276200.0,16.1741,16.2339,16.1608,16.1675,276200.0
2006-02-21 09:35:00,24.35,24.36,24.3,24.31,112200.0,16.1675,16.1741,16.1343,16.1409,112200.0
2006-02-21 09:40:00,24.3,24.3,24.27,24.29,103600.0,16.1343,16.1343,16.1144,16.1276,103600.0
2006-02-21 09:45:00,24.3,24.33,24.27,24.29,197600.0,16.1343,16.1542,16.1144,16.1276,197600.0
2006-02-21 09:50:00,24.29,24.29,24.19,24.24,182300.0,16.1276,16.1276,16.0612,16.0944,182300.0
2006-02-21 09:55:00,24.23,24.3,24.23,24.27,78800.0,16.0878,16.1343,16.0878,16.1144,78800.0
2006-02-21 10:00:00,24.28,24.34,24.27,24.28,85300.0,16.121,16.1608,16.1144,16.121,85300.0
2006-02-21 10:05:00,24.28,24.28,24.18,24.25,193800.0,16.121,16.121,16.0546,16.1011,193800.0
2006-02-21 10:10:00,24.24,24.3,24.22,24.25,94500.0,16.0944,16.1343,16.0812,16.1011,94500.0
2006-02-21 10:15:00,24.25,24.25,24.19,24.2,101300.0,16.1011,16.1011,16.0612,16.0679,101300.0
2006-02-21 10:20:00,24.2,24.2,24.09,24.11,95900.0,16.0679,16.0679,15.9949,16.0081,95900.0
2006-02-21 10:25:00,24.12,24.16,24.08,24.09,99100.0,16.0148,16.0413,15.9882,15.9949,99100.0
2006-02-21 10:30:00,24.08,24.13,24.06,24.11,110500.0,15.9882,16.0214,15.9749,16.0081,110500.0
2006-02-21 10:35:00,24.12,24.12,24.08,24.11,92400.0,16.0148,16.0148,15.9882,16.0081,92400.0
2006-02-21 10:40:00,24.11,24.2,24.11,24.2,77300.0,16.0081,16.0679,16.0081,16.0679,77300.0
2006-02-21 10:45:00,24.2,24.2,24.14,24.15,84100.0,16.0679,16.0679,16.028,16.0347,84100.0
2006-02-21 10:50:00,24.15,24.19,24.13,24.14,87100.0,16.0347,16.0612,16.0214,16.028,87100.0
2006-02-21 10:55:00,24.15,24.15,24.08,24.08,58300.0,16.0347,16.0347,15.9882,15.9882,58300.0
2006-02-21 11:00:00,24.09,24.1,24.07,24.09,76700.0,15.9949,16.0015,15.9816,15.9949,76700.0
2006-02-21 11:05:00,24.1,24.1,24.07,24.08,65500.0,16.0015,16.0015,15.9816,15.9882,65500.0
2006-02-21 11:10:00,24.08,24.11,24.07,24.09,91100.0,15.9882,16.0081,15.9816,15.9949,91100.0
2006-02-21 11:15:00,24.08,24.09,24.05,24.05,54900.0,15.9882,15.9949,15.9683,15.9683,54900.0
2006-02-21 11:20:00,24.04,24.08,24.04,24.06,66100.0,15.9617,15.9882,15.9617,15.9749,66100.0
2006-02-21 11:25:00,24.06,24.08,24.05,24.07,75800.0,15.9749,15.9882,15.9683,15.9816,75800.0
2006-02-21 11:30:00,24.07,24.08,24.05,24.06,41300.0,15.9816,15.9882,15.9683,15.9749,41300.0
2006-02-21 11:35:00,24.06,24.07,24.02,24.02,42300.0,15.9749,15.9816,15.9484,15.9484,42300.0
2006-02-21 11:40:00,24.02,24.04,23.96,23.96,158200.0,15.9484,15.9617,15.9085,15.9085,158200.0
2006-02-21 11:45:00,23.96,23.98,23.87,23.89,88900.0,15.9085,15.9218,15.8488,15.8621,88900.0
2006-02-21 11:50:00,23.89,23.89,23.81,23.88,94900.0,15.8621,15.8621,15.8089,15.8554,94900.0
2006-02-21 11:55:00,23.87,23.89,23.84,23.88,111400.0,15.8488,15.8621,15.8289,15.8554,111400.0
2006-02-21 12:00:00,23.88,23.89,23.84,23.85,86100.0,15.8554,15.8621,15.8289,15.8355,86100.0
2006-02-21 12:05:00,23.86,23.89,23.84,23.89,76700.0,15.8421,15.8621,15.8289,15.8621,76700.0
2006-02-21 12:10:00,23.89,23.94,23.88,23.93,67400.0,15.8621,15.8953,15.8554,15.8886,67400.0
2006-02-21 12:15:00,23.93,23.94,23.86,23.88,44700.0,15.8886,15.8953,15.8421,15.8554,44700.0
2006-02-21 12:20:00,23.87,23.88,23.85,23.87,67100.0,15.8488,15.8554,15.8355,15.8488,67100.0
2006-02-21 12:25:00,23.87,23.87,23.82,23.83,47500.0,15.8488,15.8488,15.8156,15.8222,47500.0
2006-02-21 12:30:00,23.82,23.9,23.8,23.89,75900.0,15.8156,15.8687,15.8023,15.8621,75900.0
2006-02-21 12:35:00,23.9,23.93,23.88,23.88,60900.0,15.8687,15.8886,15.8554,15.8554,60900.0
2006-02-21 12:40:00,23.88,23.88,23.84,23.86,54400.0,15.8554,15.8554,15.8289,15.8421,54400.0
2006-02-21 12:45:00,23.87,23.88,23.85,23.86,61600.0,15.8488,15.8554,15.8355,15.8421,61600.0
2006-02-21 12:50:00,23.86,23.87,23.84,23.85,50900.0,15.8421,15.8488,15.8289,15.8355,50900.0
2006-02-21 12:55:00,23.85,23.86,23.84,23.84,30200.0,15.8355,15.8421,15.8289,15.8289,30200.0
2006-02-21 13:00:00,23.85,23.86,23.84,23.85,22900.0,15.8355,15.8421,15.8289,15.8355,22900.0
2006-02-21 13:05:00,23.86,23.93,23.85,23.87,61700.0,15.8421,15.8886,15.8355,15.8488,61700.0
2006-02-21 13:10:00,23.86,23.9,23.86,23.89,38300.0,15.8421,15.8687,15.8421,15.8621,38300.0
2006-02-21 13:15:00,23.9,23.9,23.86,23.87,14900.0,15.8687,15.8687,15.8421,15.8488,14900.0
2006-02-21 13:20:00,23.88,23.88,23.83,23.85,42200.0,15.8554,15.8554,15.8222,15.8355,42200.0
2006-02-21 13:25:00,23.84,23.85,23.82,23.84,41000.0,15.8289,15.8355,15.8156,15.8289,41000.0
2006-02-21 13:30:00,23.84,23.87,23.83,23.86,39500.0,15.8289,15.8488,15.8222,15.8421,39500.0
2006-02-21 13:35:00,23.86,23.87,23.82,23.85,57100.0,15.8421,15.8488,15.8156,15.8355,57100.0
2006-02-21 13:40:00,23.85,23.86,23.83,23.83,26000.0,15.8355,15.8421,15.8222,15.8222,26000.0
2006-02-21 13:45:00,23.83,23.84,23.83,23.84,26800.0,15.8222,15.8289,15.8222,15.8289,26800.0
2006-02-21 13:50:00,23.83,23.84,23.79,23.79,42600.0,15.8222,15.8289,15.7957,15.7957,42600.0
2006-02-21 13:55:00,23.79,23.81,23.77,23.78,52500.0,15.7957,15.8089,15.7824,15.789,52500.0
2006-02-21 14:00:00,23.78,23.88,23.75,23.87,108800.0,15.789,15.8554,15.7691,15.8488,108800.0
2006-02-21 14:05:00,23.86,23.86,23.77,23.77,51200.0,15.8421,15.8421,15.7824,15.7824,51200.0
2006-02-21 14:10:00,23.77,23.82,23.76,23.78,58100.0,15.7824,15.8156,15.7757,15.789,58100.0
2006-02-21 14:15:00,23.78,23.83,23.76,23.83,80600.0,15.789,15.8222,15.7757,15.8222,80600.0
2006-02-21 14:20:00,23.83,23.85,23.78,23.79,36400.0,15.8222,15.8355,15.789,15.7957,36400.0
2006-02-21 14:25:00,23.8,23.8,23.75,23.78,49900.0,15.8023,15.8023,15.7691,15.789,49900.0
2006-02-21 14:30:00,23.77,23.79,23.75,23.79,58800.0,15.7824,15.7957,15.7691,15.7957,58800.0
2006-02-21 14:35:00,23.78,23.8,23.76,23.8,35700.0,15.789,15.8023,15.7757,15.8023,35700.0
2006-02-21 14:40:00,23.79,23.85,23.76,23.8,47700.0,15.7957,15.8355,15.7757,15.8023,47700.0
2006-02-21 14:45:00,23.81,23.82,23.78,23.82,30700.0,15.8089,15.8156,15.789,15.8156,30700.0
2006-02-21 14:50:00,23.84,23.84,23.78,23.8,34000.0,15.8289,15.8289,15.789,15.8023,34000.0
2006-02-21 14:55:00,23.79,23.82,23.77,23.79,48900.0,15.7957,15.8156,15.7824,15.7957,48900.0
2006-02-21 15:00:00,23.79,23.8,23.76,23.77,42000.0,15.7957,15.8023,15.7757,15.7824,42000.0
2006-02-21 15:05:00,23.78,23.8,23.77,23.78,59100.0,15.789,15.8023,15.7824,15.789,59100.0
2006-02-21 15:10:00,23.78,23.79,23.77,23.78,34900.0,15.789,15.7957,15.7824,15.789,34900.0
2006-02-21 15:15:00,23.78,23.79,23.77,23.79,32000.0,15.789,15.7957,15.7824,15.7957,32000.0
2006-02-21 15:20:00,23.79,23.83,23.79,23.8,52400.0,15.7957,15.8222,15.7957,15.8023,52400.0
2006-02-21 15:25:00,23.8,23.85,23.79,23.82,47300.0,15.8023,15.8355,15.7957,15.8156,47300.0
2006-02-21 15:30:00,23.81,23.86,23.81,23.85,54800.0,15.8089,15.8421,15.8089,15.8355,54800.0
2006-02-21 15:35:00,23.85,23.86,23.82,23.84,81200.0,15.8355,15.8421,15.8156,15.8289,81200.0
2006-02-21 15:40:00,23.84,23.91,23.83,23.89,77500.0,15.8289,15.8753,15.8222,15.8621,77500.0
2006-02-21 15:45:00,23.9,23.9,23.83,23.86,93500.0,15.8687,15.8687,15.8222,15.8421,93500.0
2006-02-21 15:50:00,23.86,23.89,23.85,23.87,95000.0,15.8421,15.8621,15.8355,15.8488,95000.0
2006-02-21 15:55:00,23.88,23.88,23.82,23.83,132200.0,15.8554,15.8554,15.8156,15.8222,132200.0
2006-02-22 09:30:00,24.08,24.11,23.93,24.11,240700.0,15.9882,16.0081,15.8886,16.0081,240700.0
2006-02-22 09:35:00,24.11,24.14,24.03,24.03,111000.0,16.0081,16.028,15.955,15.955,111000.0
2006-02-22 09:40:00,24.04,24.13,24.02,24.12,135200.0,15.9617,16.0214,15.9484,16.0148,135200.0
2006-02-22 09:45:00,24.12,24.14,24.05,24.13,108600.0,16.0148,16.028,15.9683,16.0214,108600.0
2006-02-22 09:50:00,24.12,24.2,24.12,24.14,165200.0,16.0148,16.0679,16.0148,16.028,165200.0
2006-02-22 09:55:00,24.15,24.25,24.13,24.22,88800.0,16.0347,16.1011,16.0214,16.0812,88800.0
2006-02-22 10:00:00,24.21,24.23,24.15,24.18,107400.0,16.0745,16.0878,16.0347,16.0546,107400.0
2006-02-22 10:05:00,24.19,24.25,24.18,24.2,85800.0,16.0612,16.1011,16.0546,16.0679,85800.0
2006-02-22 10:10:00,24.21,24.27,24.2,24.27,84800.0,16.0745,16.1144,16.0679,16.1144,84800.0
2006-02-22 10:15:00,24.27,24.39,24.26,24.39,134200.0,16.1144,16.194,16.1077,16.194,134200.0
2006-02-22 10:20:00,24.39,24.41,24.36,24.37,175900.0,16.194,16.2073,16.1741,16.1808,175900.0
2006-02-22 10:25:00,24.37,24.38,24.3,24.3,86600.0,16.1808,16.1874,16.1343,16.1343,86600.0
2006-02-22 10:30:00,24.3,24.39,24.3,24.34,102000.0,16.1343,16.194,16.1343,16.1608,102000.0
2006-02-22 10:35:00,24.35,24.35,24.33,24.35,89000.0,16.1675,16.1675,16.1542,16.1675,89000.0
2006-02-22 10:40:00,24.35,24.4,24.35,24.37,147900.0,16.1675,16.2007,16.1675,16.1808,147900.0
2006-02-22 10:45:00,24.36,24.42,24.36,24.39,72200.0,16.1741,16.214,16.1741,16.194,72200.0
2006-02-22 10:50:00,24.39,24.45,24.39,24.4,109300.0,16.194,16.2339,16.194,16.2007,109300.0
2006-02-22 10:55:00,24.4,24.43,24.39,24.42,82400.0,16.2007,16.2206,16.194,16.214,82400.0
2006-02-22 11:00:00,24.41,24.44,24.38,24.39,49300.0,16.2073,16.2272,16.1874,16.194,49300.0
2006-02-22 11:05:00,24.4,24.41,24.38,24.4,96100.0,16.2007,16.2073,16.1874,16.2007,96100.0
2006-02-22 11:10:00,24.41,24.44,24.4,24.41,64800.0,16.2073,16.2272,16.2007,16.2073,64800.0
2006-02-22 11:15:00,24.42,24.43,24.38,24.38,35400.0,16.214,16.2206,16.1874,16.1874,35400.0
2006-02-22 11:20:00,24.38,24.46,24.38,24.44,79500.0,16.1874,16.2405,16.1874,16.2272,79500.0
2006-02-22 11:25:00,24.45,24.47,24.44,24.46,100300.0,16.2339,16.2472,16.2272,16.2405,100300.0
2006-02-22 11:30:00,24.45,24.48,24.44,24.46,76700.0,16.2339,16.2538,16.2272,16.2405,76700.0
2006-02-22 11:35:00,24.47,24.47,24.45,24.45,39000.0,16.2472,16.2472,16.2339,16.2339,39000.0
2006-02-22 11:40:00,24.45,24.45,24.41,24.42,51400.0,16.2339,16.2339,16.2073,16.214,51400.0
2006-02-22 11:45:00,24.41,24.43,24.38,24.4,41100.0,16.2073,16.2206,16.1874,16.2007,41100.0
2006-02-22 11:50:00,24.4,24.41,24.39,24.4,24400.0,16.2007,16.2073,16.194,16.2007,24400.0
2006-02-22 11:55:00,24.4,24.42,24.38,24.38,43100.0,16.2007,16.214,16.1874,16.1874,43100.0
2006-02-22 12:00:00,24.38,24.42,24.38,24.41,41100.0,16.1874,16.214,16.1874,16.2073,41100.0
2006-02-22 12:05:00,24.41,24.47,24.41,24.47,71700.0,16.2073,16.2472,16.2073,16.2472,71700.0
2006-02-22 12:10:00,24.46,24.51,24.46,24.49,129000.0,16.2405,16.2737,16.2405,16.2604,129000.0
2006-02-22 12:15:00,24.49,24.53,24.47,24.5,50900.0,16.2604,16.287,16.2472,16.2671,50900.0
2006-02-22 12:20:00,24.5,24.54,24.49,24.53,41100.0,16.2671,16.2936,16.2604,16.287,41100.0
2006-02-22 12:25:00,24.54,24.59,24.53,24.58,83200.0,16.2936,16.3268,16.287,16.3202,83200.0
2006-02-22 12:30:00,24.58,24.59,24.57,24.59,26900.0,16.3202,16.3268,16.3136,16.3268,26900.0
2006-02-22 12:35:00,24.58,24.59,24.57,24.58,41600.0,16.3202,16.3268,16.3136,16.3202,41600.0
2006-02-22 12:40:00,24.58,24.6,24.57,24.57,45500.0,16.3202,16.3335,16.3136,16.3136,45500.0
2006-02-22 12:45:00,24.58,24.63,24.58,24.63,89200.0,16.3202,16.3534,16.3202,16.3534,89200.0
2006-02-22 12:50:00,24.63,24.66,24.63,24.65,52600.0,16.3534,16.3733,16.3534,16.3667,52600.0
2006-02-22 12:55:00,24.65,24.72,24.65,24.72,75800.0,16.3667,16.4131,16.3667,16.4131,75800.0
2006-02-22 13:00:00,24.71,24.74,24.7,24.71,76700.0,16.4065,16.4264,16.3999,16.4065,76700.0
2006-02-22 13:05:00,24.71,24.75,24.7,24.71,67800.0,16.4065,16.4331,16.3999,16.4065,67800.0
2006-02-22 13:10:00,24.71,24.71,24.65,24.66,47800.0,16.4065,16.4065,16.3667,16.3733,47800.0
2006-02-22 13:15:00,24.66,24.67,24.64,24.67,33700.0,16.3733,16.3799,16.36,16.3799,33700.0
2006-02-22 13:20:00,24.67,24.69,24.66,24.69,55800.0,16.3799,16.3932,16.3733,16.3932,55800.0
2006-02-22 13:25:00,24.69,24.69,24.67,24.67,45200.0,16.3932,16.3932,16.3799,16.3799,45200.0
2006-02-22 13:30:00,24.67,24.68,24.64,24.64,45100.0,16.3799,16.3866,16.36,16.36,45100.0
2006-02-22 13:35:00,24.64,24.65,24.62,24.63,28800.0,16.36,16.3667,16.3468,16.3534,28800.0
2006-02-22 13:40:00,24.63,24.64,24.58,24.6,102100.0,16.3534,16.36,16.3202,16.3335,102100.0
2006-02-22 13:45:00,24.6,24.6,24.58,24.59,35700.0,16.3335,16.3335,16.3202,16.3268,35700.0
2006-02-22 13:50:00,24.59,24.62,24.58,24.61,64900.0,16.3268,16.3468,16.3202,16.3401,64900.0
2006-02-22 13:55:00,24.62,24.64,24.6,24.64,127000.0,16.3468,16.36,16.3335,16.36,127000.0
2006-02-22 14:00:00,24.64,24.68,24.64,24.67,83700.0,16.36,16.3866,16.36,16.3799,83700.0
2006-02-22 14:05:00,24.67,24.69,24.64,24.68,59800.0,16.3799,16.3932,16.36,16.3866,59800.0
2006-02-22 14:10:00,24.68,24.73,24.68,24.72,68900.0,16.3866,16.4198,16.3866,16.4131,68900.0
2006-02-22 14:15:00,24.72,24.75,24.72,24.74,82000.0,16.4131,16.4331,16.4131,16.4264,82000.0
2006-02-22 14:20:00,24.74,24.77,24.74,24.77,102700.0,16.4264,16.4463,16.4264,16.4463,102700.0
2006-02-22 14:25:00,24.77,24.81,24.76,24.79,109200.0,16.4463,16.4729,16.4397,16.4596,109200.0
2006-02-22 14:30:00,24.78,24.82,24.77,24.8,98600.0,16.453,16.4795,16.4463,16.4663,98600.0
2006-02-22 14:35:00,24.81,24.82,24.74,24.74,127100.0,16.4729,16.4795,16.4264,16.4264,127100.0
2006-02-22 14:40:00,24.74,24.74,24.69,24.71,146800.0,16.4264,16.4264,16.3932,16.4065,146800.0
2006-02-22 14:45:00,24.72,24.74,24.71,24.73,64600.0,16.4131,16.4264,16.4065,16.4198,64600.0
2006-02-22 14:50:00,24.74,24.77,24.73,24.74,82400.0,16.4264,16.4463,16.4198,16.4264,82400.0
2006-02-22 14:55:00,24.74,24.8,24.74,24.79,165600.0,16.4264,16.4663,16.4264,16.4596,165600.0
2006-02-22 15:00:00,24.8,24.82,24.79,24.79,81200.0,16.4663,16.4795,16.4596,16.4596,81200.0
2006-02-22 15:05:00,24.8,24.8,24.75,24.76,144400.0,16.4663,16.4663,16.4331,16.4397,144400.0
2006-02-22 15:10:00,24.76,24.77,24.74,24.76,94300.0,16.4397,16.4463,16.4264,16.4397,94300.0
2006-02-22 15:15:00,24.76,24.81,24.75,24.8,122400.0,16.4397,16.4729,16.4331,16.4663,122400.0
2006-02-22 15:20:00,24.8,24.82,24.79,24.81,102900.0,16.4663,16.4795,16.4596,16.4729,102900.0
2006-02-22 15:25:00,24.81,24.83,24.8,24.82,117800.0,16.4729,16.4862,16.4663,16.4795,117800.0
2006-02-22 15:30:00,24.82,24.82,24.78,24.81,122300.0,16.4795,16.4795,16.453,16.4729,122300.0
2006-02-22 15:35:00,24.81,24.87,24.81,24.86,214400.0,16.4729,16.5127,16.4729,16.5061,214400.0
2006-02-22 15:40:00,24.86,24.93,24.85,24.91,217700.0,16.5061,16.5526,16.4995,16.5393,217700.0
2006-02-22 15:45:00,24.91,24.97,24.9,24.96,349600.0,16.5393,16.5791,16.5327,16.5725,349600.0
2006-02-22 15:50:00,24.96,24.98,24.95,24.95,365100.0,16.5725,16.5858,16.5659,16.5659,365100.0
2006-02-22 15:55:00,24.95,24.99,24.94,24.96,462000.0,16.5659,16.5924,16.5592,16.5725,462000.0
2006-02-23 09:30:00,24.77,24.95,24.71,24.95,371600.0,16.4463,16.5659,16.4065,16.5659,371600.0
2006-02-23 09:35:00,24.9,25.0,24.88,24.99,494100.0,16.5327,16.5991,16.5194,16.5924,494100.0
2006-02-23 09:40:00,25.0,25.0,24.9,24.94,159300.0,16.5991,16.5991,16.5327,16.5592,159300.0
2006-02-23 09:45:00,24.95,24.95,24.81,24.82,140300.0,16.5659,16.5659,16.4729,16.4795,140300.0
2006-02-23 09:50:00,24.84,24.86,24.74,24.77,104200.0,16.4928,16.5061,16.4264,16.4463,104200.0
2006-02-23 09:55:00,24.79,24.82,24.62,24.65,107500.0,16.4596,16.4795,16.3468,16.3667,107500.0
2006-02-23 10:00:00,24.64,24.75,24.6,24.75,98700.0,16.36,16.4331,16.3335,16.4331,98700.0
2006-02-23 10:05:00,24.76,24.8,24.66,24.78,79000.0,16.4397,16.4663,16.3733,16.453,79000.0
2006-02-23 10:10:00,24.76,24.87,24.73,24.86,120400.0,16.4397,16.5127,16.4198,16.5061,120400.0
2006-02-23 10:15:00,24.86,24.99,24.85,24.98,189300.0,16.5061,16.5924,16.4995,16.5858,189300.0
2006-02-23 10:20:00,24.97,25.15,24.97,25.0,596400.0,16.5791,16.6987,16.5791,16.5991,596400.0
2006-02-23 10:25:00,25.0,25.05,24.85,24.97,162600.0,16.5991,16.6323,16.4995,16.5791,162600.0
2006-02-23 10:30:00,24.97,24.97,24.83,24.93,92300.0,16.5791,16.5791,16.4862,16.5526,92300.0
2006-02-23 10:35:00,24.93,25.01,24.86,24.95,153300.0,16.5526,16.6057,16.5061,16.5659,153300.0
2006-02-23 10:40:00,24.95,24.98,24.9,24.91,83300.0,16.5659,16.5858,16.5327,16.5393,83300.0
2006-02-23 10:45:00,24.91,24.91,24.8,24.86,66100.0,16.5393,16.5393,16.4663,16.5061,66100.0
2006-02-23 10:50:00,24.87,24.88,24.73,24.77,108000.0,16.5127,16.5194,16.4198,16.4463,108000.0
2006-02-23 10:55:00,24.77,24.83,24.75,24.83,66100.0,16.4463,16.4862,16.4331,16.4862,66100.0
2006-02-23 11:00:00,24.83,24.87,24.82,24.85,60400.0,16.4862,16.5127,16.4795,16.4995,60400.0
2006-02-23 11:05:00,24.85,24.85,24.78,24.84,36200.0,16.4995,16.4995,16.453,16.4928,36200.0
2006-02-23 11:10:00,24.83,24.86,24.81,24.86,38500.0,16.4862,16.5061,16.4729,16.5061,38500.0
2006-02-23 11:15:00,24.86,24.88,24.83,24.87,37000.0,16.5061,16.5194,16.4862,16.5127,37000.0
2006-02-23 11:20:00,24.87,24.87,24.79,24.83,64200.0,16.5127,16.5127,16.4596,16.4862,64200.0
2006-02-23 11:25:00,24.83,24.88,24.82,24.87,55100.0,16.4862,16.5194,16.4795,16.5127,55100.0
2006-02-23 11:30:00,24.88,24.88,24.83,24.84,29200.0,16.5194,16.5194,16.4862,16.4928,29200.0
2006-02-23 11:35:00,24.84,24.85,24.8,24.8,51100.0,16.4928,16.4995,16.4663,16.4663,51100.0
2006-02-23 11:40:00,24.8,24.84,24.8,24.82,34700.0,16.4663,16.4928,16.4663,16.4795,34700.0
2006-02-23 11:45:00,24.82,24.82,24.75,24.81,69000.0,16.4795,16.4795,16.4331,16.4729,69000.0
2006-02-23 11:50:00,24.81,24.82,24.76,24.78,46300.0,16.4729,16.4795,16.4397,16.453,46300.0
2006-02-23 11:55:00,24.78,24.79,24.75,24.75,36200.0,16.453,16.4596,16.4331,16.4331,36200.0
2006-02-23 12:00:00,24.75,24.8,24.7,24.8,59600.0,16.4331,16.4663,16.3999,16.4663,59600.0
2006-02-23 12:05:00,24.8,24.82,24.79,24.8,40300.0,16.4663,16.4795,16.4596,16.4663,40300.0
2006-02-23 12:10:00,24.8,24.8,24.78,24.8,29200.0,16.4663,16.4663,16.453,16.4663,29200.0
2006-02-23 12:15:00,24.8,24.85,24.78,24.84,34700.0,16.4663,16.4995,16.453,16.4928,34700.0
2006-02-23 12:20:00,24.85,24.89,24.84,24.88,38100.0,16.4995,16.526,16.4928,16.5194,38100.0
2006-02-23 12:25:00,24.89,24.97,24.89,24.96,54900.0,16.526,16.5791,16.526,16.5725,54900.0
2006-02-23 12:30:00,24.95,24.97,24.93,24.95,62400.0,16.5659,16.5791,16.5526,16.5659,62400.0
2006-02-23 12:35:00,24.94,24.98,24.94,24.98,51000.0,16.5592,16.5858,16.5592,16.5858,51000.0
2006-02-23 12:40:00,24.98,25.02,24.97,25.0,183000.0,16.5858,16.6123,16.5791,16.5991,183000.0
2006-02-23 12:45:00,25.0,25.0,24.97,24.99,50500.0,16.5991,16.5991,16.5791,16.5924,50500.0
2006-02-23 12:50:00,24.98,25.0,24.97,24.99,55700.0,16.5858,16.5991,16.5791,16.5924,55700.0
2006-02-23 12:55:00,24.99,25.01,24.98,24.98,146000.0,16.5924,16.6057,16.5858,16.5858,146000.0
2006-02-23 13:00:00,24.99,25.0,24.94,24.94,113700.0,16.5924,16.5991,16.5592,16.5592,113700.0
2006-02-23 13:05:00,24.95,25.01,24.93,25.0,130500.0,16.5659,16.6057,16.5526,16.5991,130500.0
2006-02-23 13:10:00,25.0,25.01,24.98,24.98,68900.0,16.5991,16.6057,16.5858,16.5858,68900.0
2006-02-23 13:15:00,24.98,24.99,24.95,24.95,71800.0,16.5858,16.5924,16.5659,16.5659,71800.0
2006-02-23 13:20:00,24.95,24.98,24.95,24.97,44400.0,16.5659,16.5858,16.5659,16.5791,44400.0
2006-02-23 13:25:00,24.96,24.96,24.94,24.94,35800.0,16.5725,16.5725,16.5592,16.5592,35800.0
2006-02-23 13:30:00,24.93,24.93,24.88,24.9,79300.0,16.5526,16.5526,16.5194,16.5327,79300.0
2006-02-23 13:35:00,24.9,24.91,24.84,24.85,89400.0,16.5327,16.5393,16.4928,16.4995,89400.0
2006-02-23 13:40:00,24.85,24.87,24.85,24.86,57700.0,16.4995,16.5127,16.4995,16.5061,57700.0
2006-02-23 13:45:00,24.87,24.88,24.86,24.87,23800.0,16.5127,16.5194,16.5061,16.5127,23800.0
2006-02-23 13:50:00,24.87,24.87,24.84,24.86,25000.0,16.5127,16.5127,16.4928,16.5061,25000.0
2006-02-23 13:55:00,24.86,24.9,24.85,24.9,72300.0,16.5061,16.5327,16.4995,16.5327,72300.0
2006-02-23 14:00:00,24.9,24.91,24.88,24.89,51700.0,16.5327,16.5393,16.5194,16.526,51700.0
2006-02-23 14:05:00,24.9,24.91,24.87,24.87,54100.0,16.5327,16.5393,16.5127,16.5127,54100.0
2006-02-23 14:10:00,24.88,24.89,24.86,24.86,75000.0,16.5194,16.526,16.5061,16.5061,75000.0
2006-02-23 14:15:00,24.86,24.86,24.77,24.79,109000.0,16.5061,16.5061,16.4463,16.4596,109000.0
2006-02-23 14:20:00,24.78,24.81,24.77,24.8,49900.0,16.453,16.4729,16.4463,16.4663,49900.0
2006-02-23 14:25:00,24.8,24.81,24.77,24.8,60100.0,16.4663,16.4729,16.4463,16.4663,60100.0
2006-02-23 14:30:00,24.81,24.81,24.77,24.77,25200.0,16.4729,16.4729,16.4463,16.4463,25200.0
2006-02-23 14:35:00,24.77,24.84,24.77,24.81,55300.0,16.4463,16.4928,16.4463,16.4729,55300.0
2006-02-23 14:40:00,24.81,24.81,24.78,24.78,25200.0,16.4729,16.4729,16.453,16.453,25200.0
2006-02-23 14:45:00,24.78,24.83,24.76,24.78,52000.0,16.453,16.4862,16.4397,16.453,52000.0
2006-02-23 14:50:00,24.77,24.92,24.74,24.74,86400.0,16.4463,16.5459,16.4264,16.4264,86400.0
2006-02-23 14:55:00,24.74,24.75,24.64,24.71,139700.0,16.4264,16.4331,16.36,16.4065,139700.0
2006-02-23 15:00:00,24.72,24.73,24.69,24.7,48700.0,16.4131,16.4198,16.3932,16.3999,48700.0
2006-02-23 15:05:00,24.71,24.75,24.67,24.69,106800.0,16.4065,16.4331,16.3799,16.3932,106800.0
2006-02-23 15:10:00,24.69,24.69,24.63,24.64,60300.0,16.3932,16.3932,16.3534,16.36,60300.0
2006-02-23 15:15:00,24.63,24.66,24.61,24.63,136100.0,16.3534,16.3733,16.3401,16.3534,136100.0
2006-02-23 15:20:00,24.64,24.83,24.62,24.82,94000.0,16.36,16.4862,16.3468,16.4795,94000.0
2006-02-23 15:25:00,24.83,24.92,24.73,24.76,81900.0,16.4862,16.5459,16.4198,16.4397,81900.0
2006-02-23 15:30:00,24.75,24.77,24.7,24.7,84000.0,16.4331,16.4463,16.3999,16.3999,84000.0
2006-02-23 15:35:00,24.7,24.72,24.59,24.7,214500.0,16.3999,16.4131,16.3268,16.3999,214500.0
2006-02-23 15:40:00,24.7,24.71,24.58,24.58,120200.0,16.3999,16.4065,16.3202,16.3202,120200.0
2006-02-23 15:45:00,24.58,24.62,24.54,24.62,121400.0,16.3202,16.3468,16.2936,16.3468,121400.0
2006-02-23 15:50:00,24.62,24.65,24.6,24.63,107200.0,16.3468,16.3667,16.3335,16.3534,107200.0
2006-02-23 15:55:00,24.62,24.63,24.58,24.59,207000.0,16.3468,16.3534,16.3202,16.3268,207000.0
2006-02-24 09:30:00,24.49,24.54,24.4,24.52,226200.0,16.2604,16.2936,16.2007,16.2804,226200.0
2006-02-24 09:35:00,24.53,24.6,24.36,24.42,118700.0,16.287,16.3335,16.1741,16.214,118700.0
2006-02-24 09:40:00,24.39,24.53,24.31,24.53,92300.0,16.194,16.287,16.1409,16.287,92300.0
2006-02-24 09:45:00,24.54,24.6,24.47,24.52,66200.0,16.2936,16.3335,16.2472,16.2804,66200.0
2006-02-24 09:50:00,24.51,24.66,24.45,24.6,79700.0,16.2737,16.3733,16.2339,16.3335,79700.0
2006-02-24 09:55:00,24.57,24.66,24.49,24.6,64100.0,16.3136,16.3733,16.2604,16.3335,64100.0
2006-02-24 10:00:00,24.6,24.64,24.58,24.64,45100.0,16.3335,16.36,16.3202,16.36,45100.0
2006-02-24 10:05:00,24.64,24.64,24.55,24.63,62200.0,16.36,16.36,16.3003,16.3534,62200.0
2006-02-24 10:10:00,24.63,24.73,24.61,24.62,90000.0,16.3534,16.4198,16.3401,16.3468,90000.0
2006-02-24 10:15:00,24.62,24.68,24.59,24.68,69000.0,16.3468,16.3866,16.3268,16.3866,69000.0
2006-02-24 10:20:00,24.67,24.68,24.58,24.63,63000.0,16.3799,16.3866,16.3202,16.3534,63000.0
2006-02-24 10:25:00,24.64,24.72,24.63,24.68,89900.0,16.36,16.4131,16.3534,16.3866,89900.0
2006-02-24 10:30:00,24.67,24.68,24.61,24.62,40200.0,16.3799,16.3866,16.3401,16.3468,40200.0
2006-02-24 10:35:00,24.63,24.63,24.58,24.61,63100.0,16.3534,16.3534,16.3202,16.3401,63100.0
2006-02-24 10:40:00,24.62,24.62,24.58,24.59,50300.0,16.3468,16.3468,16.3202,16.3268,50300.0
2006-02-24 10:45:00,24.6,24.6,24.52,24.55,57300.0,16.3335,16.3335,16.2804,16.3003,57300.0
2006-02-24 10:50:00,24.55,24.55,24.51,24.55,45200.0,16.3003,16.3003,16.2737,16.3003,45200.0
2006-02-24 10:55:00,24.56,24.56,24.5,24.53,46900.0,16.3069,16.3069,16.2671,16.287,46900.0
2006-02-24 11:00:00,24.53,24.57,24.53,24.57,27700.0,16.287,16.3136,16.287,16.3136,27700.0
2006-02-24 11:05:00,24.57,24.58,24.53,24.54,31200.0,16.3136,16.3202,16.287,16.2936,31200.0
2006-02-24 11:10:00,24.54,24.57,24.52,24.52,23500.0,16.2936,16.3136,16.2804,16.2804,23500.0
2006-02-24 11:15:00,24.51,24.52,24.48,24.5,49500.0,16.2737,16.2804,16.2538,16.2671,49500.0
2006-02-24 11:20:00,24.49,24.53,24.49,24.5,44400.0,16.2604,16.287,16.2604,16.2671,44400.0
2006-02-24 11:25:00,24.49,24.5,24.47,24.47,23400.0,16.2604,16.2671,16.2472,16.2472,23400.0
2006-02-24 11:30:00,24.47,24.5,24.46,24.48,26900.0,16.2472,16.2671,16.2405,16.2538,26900.0
2006-02-24 11:35:00,24.49,24.5,24.46,24.46,37300.0,16.2604,16.2671,16.2405,16.2405,37300.0
2006-02-24 11:40:00,24.46,24.47,24.45,24.46,22100.0,16.2405,16.2472,16.2339,16.2405,22100.0
2006-02-24 11:45:00,24.47,24.49,24.43,24.44,31100.0,16.2472,16.2604,16.2206,16.2272,31100.0
2006-02-24 11:50:00,24.45,24.45,24.39,24.4,84300.0,16.2339,16.2339,16.194,16.2007,84300.0
2006-02-24 11:55:00,24.4,24.49,24.4,24.48,44700.0,16.2007,16.2604,16.2007,16.2538,44700.0
2006-02-24 12:00:00,24.47,24.5,24.45,24.5,44400.0,16.2472,16.2671,16.2339,16.2671,44400.0
2006-02-24 12:05:00,24.5,24.5,24.47,24.47,21200.0,16.2671,16.2671,16.2472,16.2472,21200.0
2006-02-24 12:10:00,24.48,24.49,24.46,24.48,13100.0,16.2538,16.2604,16.2405,16.2538,13100.0
2006-02-24 12:15:00,24.48,24.5,24.48,24.49,22800.0,16.2538,16.2671,16.2538,16.2604,22800.0
2006-02-24 12:20:00,24.5,24.58,24.49,24.57,63800.0,16.2671,16.3202,16.2604,16.3136,63800.0
2006-02-24 12:25:00,24.59,24.59,24.56,24.57,18400.0,16.3268,16.3268,16.3069,16.3136,18400.0
2006-02-24 12:30:00,24.57,24.58,24.52,24.52,38000.0,16.3136,16.3202,16.2804,16.2804,38000.0
2006-02-24 12:35:00,24.52,24.61,24.52,24.61,54800.0,16.2804,16.3401,16.2804,16.3401,54800.0
2006-02-24 12:40:00,24.6,24.67,24.6,24.66,125900.0,16.3335,16.3799,16.3335,16.3733,125900.0
2006-02-24 12:45:00,24.67,24.68,24.65,24.67,41500.0,16.3799,16.3866,16.3667,16.3799,41500.0
2006-02-24 12:50:00,24.66,24.71,24.66,24.71,55300.0,16.3733,16.4065,16.3733,16.4065,55300.0
2006-02-24 12:55:00,24.71,24.8,24.7,24.76,116100.0,16.4065,16.4663,16.3999,16.4397,116100.0
2006-02-24 13:00:00,24.75,24.78,24.7,24.71,66500.0,16.4331,16.453,16.3999,16.4065,66500.0
2006-02-24 13:05:00,24.71,24.72,24.67,24.68,34100.0,16.4065,16.4131,16.3799,16.3866,34100.0
2006-02-24 13:10:00,24.68,24.68,24.63,24.63,56500.0,16.3866,16.3866,16.3534,16.3534,56500.0
2006-02-24 13:15:00,24.64,24.67,24.63,24.63,22200.0,16.36,16.3799,16.3534,16.3534,22200.0
2006-02-24 13:20:00,24.63,24.67,24.63,24.64,18100.0,16.3534,16.3799,16.3534,16.36,18100.0
2006-02-24 13:25:00,24.66,24.67,24.64,24.64,28000.0,16.3733,16.3799,16.36,16.36,28000.0
2006-02-24 13:30:00,24.65,24.65,24.6,24.61,40900.0,16.3667,16.3667,16.3335,16.3401,40900.0
2006-02-24 13:35:00,24.61,24.63,24.6,24.61,15100.0,16.3401,16.3534,16.3335,16.3401,15100.0
2006-02-24 13:40:00,24.62,24.63,24.54,24.56,25100.0,16.3468,16.3534,16.2936,16.3069,25100.0
2006-02-24 13:45:00,24.55,24.58,24.52,24.56,47100.0,16.3003,16.3202,16.2804,16.3069,47100.0
2006-02-24 13:50:00,24.55,24.56,24.54,24.55,22700.0,16.3003,16.3069,16.2936,16.3003,22700.0
2006-02-24 13:55:00,24.55,24.57,24.52,24.56,21700.0,16.3003,16.3136,16.2804,16.3069,21700.0
2006-02-24 14:00:00,24.56,24.62,24.56,24.62,17100.0,16.3069,16.3468,16.3069,16.3468,17100.0
2006-02-24 14:05:00,24.61,24.66,24.61,24.65,24900.0,16.3401,16.3733,16.3401,16.3667,24900.0
2006-02-24 14:10:00,24.65,24.67,24.64,24.67,26800.0,16.3667,16.3799,16.36,16.3799,26800.0
2006-02-24 14:15:00,24.67,24.67,24.66,24.66,21600.0,16.3799,16.3799,16.3733,16.3733,21600.0
2006-02-24 14:20:00,24.67,24.69,24.66,24.69,41800.0,16.3799,16.3932,16.3733,16.3932,41800.0
2006-02-24 14:25:00,24.69,24.73,24.68,24.72,45400.0,16.3932,16.4198,16.3866,16.4131,45400.0
2006-02-24 14:30:00,24.73,24.73,24.66,24.67,47500.0,16.4198,16.4198,16.3733,16.3799,47500.0
2006-02-24 14:35:00,24.67,24.72,24.67,24.72,82800.0,16.3799,16.4131,16.3799,16.4131,82800.0
2006-02-24 14:40:00,24.72,24.74,24.72,24.74,35300.0,16.4131,16.4264,16.4131,16.4264,35300.0
2006-02-24 14:45:00,24.74,24.75,24.68,24.69,55700.0,16.4264,16.4331,16.3866,16.3932,55700.0
2006-02-24 14:50:00,24.7,24.73,24.67,24.68,55700.0,16.3999,16.4198,16.3799,16.3866,55700.0
2006-02-24 14:55:00,24.69,24.71,24.68,24.71,37600.0,16.3932,16.4065,16.3866,16.4065,37600.0
2006-02-24 15:00:00,24.72,24.75,24.7,24.72,59600.0,16.4131,16.4331,16.3999,16.4131,59600.0
2006-02-24 15:05:00,24.72,24.74,24.71,24.73,53900.0,16.4131,16.4264,16.4065,16.4198,53900.0
2006-02-24 15:10:00,24.73,24.74,24.68,24.71,51900.0,16.4198,16.4264,16.3866,16.4065,51900.0
2006-02-24 15:15:00,24.71,24.74,24.68,24.68,30800.0,16.4065,16.4264,16.3866,16.3866,30800.0
2006-02-24 15:20:00,24.69,24.69,24.65,24.65,21700.0,16.3932,16.3932,16.3667,16.3667,21700.0
2006-02-24 15:25:00,24.66,24.69,24.66,24.69,28300.0,16.3733,16.3932,16.3733,16.3932,28300.0
2006-02-24 15:30:00,24.69,24.69,24.63,24.64,57400.0,16.3932,16.3932,16.3534,16.36,57400.0
2006-02-24 15:35:00,24.65,24.66,24.62,24.66,38900.0,16.3667,16.3733,16.3468,16.3733,38900.0
2006-02-24 15:40:00,24.65,24.7,24.64,24.69,79400.0,16.3667,16.3999,16.36,16.3932,79400.0
2006-02-24 15:45:00,24.7,24.7,24.66,24.69,86100.0,16.3999,16.3999,16.3733,16.3932,86100.0
2006-02-24 15:50:00,24.69,24.71,24.67,24.68,62300.0,16.3932,16.4065,16.3799,16.3866,62300.0
2006-02-24 15:55:00,24.69,24.7,24.65,24.69,96300.0,16.3932,16.3999,16.3667,16.3932,96300.0
2006-02-27 09:30:00,24.59,24.79,24.59,24.76,215800.0,16.3268,16.4596,16.3268,16.4397,215800.0
2006-02-27 09:35:00,24.75,24.8,24.71,24.77,80100.0,16.4331,16.4663,16.4065,16.4463,80100.0
2006-02-27 09:40:00,24.78,24.92,24.77,24.92,105200.0,16.453,16.5459,16.4463,16.5459,105200.0
2006-02-27 09:45:00,24.91,24.92,24.8,24.81,73000.0,16.5393,16.5459,16.4663,16.4729,73000.0
2006-02-27 09:50:00,24.81,24.92,24.79,24.82,72500.0,16.4729,16.5459,16.4596,16.4795,72500.0
2006-02-27 09:55:00,24.8,24.88,24.8,24.88,50200.0,16.4663,16.5194,16.4663,16.5194,50200.0
2006-02-27 10:00:00,24.87,24.94,24.86,24.9,111700.0,16.5127,16.5592,16.5061,16.5327,111700.0
2006-02-27 10:05:00,24.9,24.9,24.84,24.88,70100.0,16.5327,16.5327,16.4928,16.5194,70100.0
2006-02-27 10:10:00,24.85,24.88,24.83,24.87,56900.0,16.4995,16.5194,16.4862,16.5127,56900.0
2006-02-27 10:15:00,24.87,24.89,24.82,24.86,80000.0,16.5127,16.526,16.4795,16.5061,80000.0
2006-02-27 10:20:00,24.86,24.89,24.83,24.89,45300.0,16.5061,16.526,16.4862,16.526,45300.0
2006-02-27 10:25:00,24.87,24.9,24.85,24.89,45900.0,16.5127,16.5327,16.4995,16.526,45900.0
2006-02-27 10:30:00,24.89,24.93,24.88,24.88,60400.0,16.526,16.5526,16.5194,16.5194,60400.0
2006-02-27 10:35:00,24.89,24.94,24.88,24.94,79200.0,16.526,16.5592,16.5194,16.5592,79200.0
2006-02-27 10:40:00,24.94,24.94,24.92,24.94,59600.0,16.5592,16.5592,16.5459,16.5592,59600.0
2006-02-27 10:45:00,24.94,24.94,24.92,24.94,45100.0,16.5592,16.5592,16.5459,16.5592,45100.0
2006-02-27 10:50:00,24.93,24.94,24.88,24.92,39000.0,16.5526,16.5592,16.5194,16.5459,39000.0
2006-02-27 10:55:00,24.92,24.93,24.82,24.86,40400.0,16.5459,16.5526,16.4795,16.5061,40400.0
2006-02-27 11:00:00,24.87,24.9,24.84,24.9,28300.0,16.5127,16.5327,16.4928,16.5327,28300.0
2006-02-27 11:05:00,24.9,24.94,24.86,24.92,55800.0,16.5327,16.5592,16.5061,16.5459,55800.0
2006-02-27 11:10:00,24.91,24.98,24.91,24.98,121900.0,16.5393,16.5858,16.5393,16.5858,121900.0
2006-02-27 11:15:00,24.97,24.99,24.94,24.96,65400.0,16.5791,16.5924,16.5592,16.5725,65400.0
2006-02-27 11:20:00,24.98,24.98,24.93,24.93,66900.0,16.5858,16.5858,16.5526,16.5526,66900.0
2006-02-27 11:25:00,24.94,24.97,24.93,24.96,95200.0,16.5592,16.5791,16.5526,16.5725,95200.0
2006-02-27 11:30:00,24.98,25.0,24.96,24.97,55400.0,16.5858,16.5991,16.5725,16.5791,55400.0
2006-02-27 11:35:00,24.97,25.0,24.96,24.99,121700.0,16.5791,16.5991,16.5725,16.5924,121700.0
2006-02-27 11:40:00,24.99,24.99,24.97,24.98,80200.0,16.5924,16.5924,16.5791,16.5858,80200.0
2006-02-27 11:45:00,24.99,24.99,24.96,24.97,17000.0,16.5924,16.5924,16.5725,16.5791,17000.0
2006-02-27 11:50:00,24.98,24.99,24.97,24.99,30900.0,16.5858,16.5924,16.5791,16.5924,30900.0
2006-02-27 11:55:00,24.98,24.99,24.98,24.99,52200.0,16.5858,16.5924,16.5858,16.5924,52200.0
2006-02-27 12:00:00,24.99,25.0,24.98,24.99,69300.0,16.5924,16.5991,16.5858,16.5924,69300.0
2006-02-27 12:05:00,24.99,25.0,24.99,24.99,63500.0,16.5924,16.5991,16.5924,16.5924,63500.0
2006-02-27 12:10:00,24.99,25.0,24.98,24.98,43900.0,16.5924,16.5991,16.5858,16.5858,43900.0
2006-02-27 12:15:00,24.98,25.0,24.97,24.98,63000.0,16.5858,16.5991,16.5791,16.5858,63000.0
2006-02-27 12:20:00,24.99,25.0,24.98,24.99,64000.0,16.5924,16.5991,16.5858,16.5924,64000.0
2006-02-27 12:25:00,24.99,25.06,24.99,25.03,287600.0,16.5924,16.6389,16.5924,16.619,287600.0
2006-02-27 12:30:00,25.03,25.06,24.97,25.06,151500.0,16.619,16.6389,16.5791,16.6389,151500.0
2006-02-27 12:35:00,25.06,25.1,24.99,25.04,214900.0,16.6389,16.6655,16.5924,16.6256,214900.0
2006-02-27 12:40:00,25.02,25.05,25.02,25.05,59300.0,16.6123,16.6323,16.6123,16.6323,59300.0
2006-02-27 12:45:00,25.05,25.05,25.03,25.03,63300.0,16.6323,16.6323,16.619,16.619,63300.0
2006-02-27 12:50:00,25.04,25.05,25.03,25.04,64900.0,16.6256,16.6323,16.619,16.6256,64900.0
2006-02-27 12:55:00,25.04,25.06,25.03,25.05,88100.0,16.6256,16.6389,16.619,16.6323,88100.0
2006-02-27 13:00:00,25.05,25.06,25.03,25.05,79400.0,16.6323,16.6389,16.619,16.6323,79400.0
2006-02-27 13:05:00,25.05,25.08,25.04,25.04,123000.0,16.6323,16.6522,16.6256,16.6256,123000.0
2006-02-27 13:10:00,25.05,25.08,25.04,25.05,86400.0,16.6323,16.6522,16.6256,16.6323,86400.0
2006-02-27 13:15:00,25.04,25.05,25.0,25.0,55200.0,16.6256,16.6323,16.5991,16.5991,55200.0
2006-02-27 13:20:00,25.01,25.01,24.97,24.98,66800.0,16.6057,16.6057,16.5791,16.5858,66800.0
2006-02-27 13:25:00,24.98,24.98,24.81,24.81,133300.0,16.5858,16.5858,16.4729,16.4729,133300.0
2006-02-27 13:30:00,24.8,24.87,24.8,24.86,109700.0,16.4663,16.5127,16.4663,16.5061,109700.0
2006-02-27 13:35:00,24.85,24.88,24.84,24.84,61000.0,16.4995,16.5194,16.4928,16.4928,61000.0
2006-02-27 13:40:00,24.84,24.88,24.84,24.86,60300.0,16.4928,16.5194,16.4928,16.5061,60300.0
2006-02-27 13:45:00,24.86,24.88,24.85,24.87,65900.0,16.5061,16.5194,16.4995,16.5127,65900.0
2006-02-27 13:50:00,24.87,24.89,24.86,24.87,27500.0,16.5127,16.526,16.5061,16.5127,27500.0
2006-02-27 13:55:00,24.88,24.88,24.86,24.87,44800.0,16.5194,16.5194,16.5061,16.5127,44800.0
2006-02-27 14:00:00,24.87,24.9,24.86,24.88,116100.0,16.5127,16.5327,16.5061,16.5194,116100.0
2006-02-27 14:05:00,24.88,24.88,24.8,24.81,89400.0,16.5194,16.5194,16.4663,16.4729,89400.0
2006-02-27 14:10:00,24.8,24.85,24.77,24.85,114000.0,16.4663,16.4995,16.4463,16.4995,114000.0
2006-02-27 14:15:00,24.85,24.94,24.85,24.92,79700.0,16.4995,16.5592,16.4995,16.5459,79700.0
2006-02-27 14:20:00,24.92,24.95,24.89,24.94,36800.0,16.5459,16.5659,16.526,16.5592,36800.0
2006-02-27 14:25:00,24.94,25.13,24.89,24.96,79400.0,16.5592,16.6854,16.526,16.5725,79400.0
2006-02-27 14:30:00,24.97,25.0,24.96,24.99,93400.0,16.5791,16.5991,16.5725,16.5924,93400.0
2006-02-27 14:35:00,24.99,25.0,24.98,24.98,34600.0,16.5924,16.5991,16.5858,16.5858,34600.0
2006-02-27 14:40:00,24.97,24.98,24.96,24.96,29100.0,16.5791,16.5858,16.5725,16.5725,29100.0
2006-02-27 14:45:00,24.96,24.99,24.95,24.97,38600.0,16.5725,16.5924,16.5659,16.5791,38600.0
2006-02-27 14:50:00,24.97,24.98,24.96,24.98,57100.0,16.5791,16.5858,16.5725,16.5858,57100.0
2006-02-27 14:55:00,24.97,25.0,24.97,24.99,58100.0,16.5791,16.5991,16.5791,16.5924,58100.0
2006-02-27 15:00:00,24.99,25.0,24.98,24.99,195600.0,16.5924,16.5991,16.5858,16.5924,195600.0
2006-02-27 15:05:00,24.99,25.0,24.98,24.99,209800.0,16.5924,16.5991,16.5858,16.5924,209800.0
2006-02-27 15:10:00,24.99,25.02,24.99,25.0,365800.0,16.5924,16.6123,16.5924,16.5991,365800.0
2006-02-27 15:15:00,25.01,25.07,25.0,25.07,151600.0,16.6057,16.6455,16.5991,16.6455,151600.0
2006-02-27 15:20:00,25.06,25.19,25.06,25.19,362400.0,16.6389,16.7252,16.6389,16.7252,362400.0
2006-02-27 15:25:00,25.19,25.24,25.1,25.15,327500.0,16.7252,16.7584,16.6655,16.6987,327500.0
2006-02-27 15:30:00,25.16,25.2,25.07,25.1,215200.0,16.7053,16.7318,16.6455,16.6655,215200.0
2006-02-27 15:35:00,25.1,25.1,25.0,25.03,131100.0,16.6655,16.6655,16.5991,16.619,131100.0
2006-02-27 15:40:00,25.03,25.03,25.0,25.02,96300.0,16.619,16.619,16.5991,16.6123,96300.0
2006-02-27 15:45:00,25.02,25.02,24.9,24.97,169600.0,16.6123,16.6123,16.5327,16.5791,169600.0
2006-02-27 15:50:00,24.97,24.99,24.91,24.94,183200.0,16.5791,16.5924,16.5393,16.5592,183200.0
2006-02-27 15:55:00,24.95,24.98,24.92,24.92,174600.0,16.5659,16.5858,16.5459,16.5459,174600.0
2006-02-28 09:30:00,24.72,24.83,24.69,24.76,269300.0,16.4131,16.4862,16.3932,16.4397,269300.0
2006-02-28 09:35:00,24.78,24.83,24.7,24.83,161200.0,16.453,16.4862,16.3999,16.4862,161200.0
2006-02-28 09:40:00,24.83,24.83,24.76,24.76,67400.0,16.4862,16.4862,16.4397,16.4397,67400.0
2006-02-28 09:45:00,24.78,24.78,24.71,24.72,118400.0,16.453,16.453,16.4065,16.4131,118400.0
2006-02-28 09:50:00,24.74,24.74,24.65,24.65,94900.0,16.4264,16.4264,16.3667,16.3667,94900.0
2006-02-28 09:55:00,24.65,24.68,24.6,24.67,100800.0,16.3667,16.3866,16.3335,16.3799,100800.0
2006-02-28 10:00:00,24.67,24.67,24.6,24.62,83600.0,16.3799,16.3799,16.3335,16.3468,83600.0
2006-02-28 10:05:00,24.61,24.62,24.53,24.53,139200.0,16.3401,16.3468,16.287,16.287,139200.0
2006-02-28 10:10:00,24.53,24.68,24.51,24.54,104500.0,16.287,16.3866,16.2737,16.2936,104500.0
2006-02-28 10:15:00,24.54,24.63,24.53,24.62,119900.0,16.2936,16.3534,16.287,16.3468,119900.0
2006-02-28 10:20:00,24.62,24.66,24.6,24.61,64700.0,16.3468,16.3733,16.3335,16.3401,64700.0
2006-02-28 10:25:00,24.62,24.62,24.52,24.52,79600.0,16.3468,16.3468,16.2804,16.2804,79600.0
2006-02-28 10:30:00,24.51,24.51,24.35,24.36,194300.0,16.2737,16.2737,16.1675,16.1741,194300.0
2006-02-28 10:35:00,24.37,24.38,24.27,24.37,138700.0,16.1808,16.1874,16.1144,16.1808,138700.0
2006-02-28 10:40:00,24.37,24.6,24.33,24.34,130100.0,16.1808,16.3335,16.1542,16.1608,130100.0
2006-02-28 10:45:00,24.33,24.34,24.25,24.33,116300.0,16.1542,16.1608,16.1011,16.1542,116300.0
2006-02-28 10:50:00,24.34,24.42,24.33,24.39,107500.0,16.1608,16.214,16.1542,16.194,107500.0
2006-02-28 10:55:00,24.39,24.47,24.37,24.4,94200.0,16.194,16.2472,16.1808,16.2007,94200.0
2006-02-28 11:00:00,24.4,24.42,24.36,24.38,87800.0,16.2007,16.214,16.1741,16.1874,87800.0
2006-02-28 11:05:00,24.39,24.41,24.36,24.37,103600.0,16.194,16.2073,16.1741,16.1808,103600.0
2006-02-28 11:10:00,24.37,24.4,24.36,24.39,88900.0,16.1808,16.2007,16.1741,16.194,88900.0
2006-02-28 11:15:00,24.39,24.4,24.35,24.35,96500.0,16.194,16.2007,16.1675,16.1675,96500.0
2006-02-28 11:20:00,24.36,24.36,24.3,24.32,148200.0,16.1741,16.1741,16.1343,16.1476,148200.0
2006-02-28 11:25:00,24.32,24.32,24.26,24.26,62900.0,16.1476,16.1476,16.1077,16.1077,62900.0
2006-02-28 11:30:00,24.27,24.27,24.24,24.27,133600.0,16.1144,16.1144,16.0944,16.1144,133600.0
2006-02-28 11:35:00,24.27,24.27,24.2,24.2,109500.0,16.1144,16.1144,16.0679,16.0679,109500.0
2006-02-28 11:40:00,24.21,24.24,24.1,24.14,149800.0,16.0745,16.0944,16.0015,16.028,149800.0
2006-02-28 11:45:00,24.14,24.19,24.1,24.1,127200.0,16.028,16.0612,16.0015,16.0015,127200.0
2006-02-28 11:50:00,24.1,24.15,24.1,24.12,92100.0,16.0015,16.0347,16.0015,16.0148,92100.0
2006-02-28 11:55:00,24.13,24.13,24.07,24.1,133100.0,16.0214,16.0214,15.9816,16.0015,133100.0
2006-02-28 12:00:00,24.09,24.1,24.05,24.06,96000.0,15.9949,16.0015,15.9683,15.9749,96000.0
2006-02-28 12:05:00,24.06,24.07,24.01,24.05,146100.0,15.9749,15.9816,15.9417,15.9683,146100.0
2006-02-28 12:10:00,24.06,24.15,24.06,24.08,117000.0,15.9749,16.0347,15.9749,15.9882,117000.0
2006-02-28 12:15:00,24.08,24.12,24.06,24.08,74900.0,15.9882,16.0148,15.9749,15.9882,74900.0
2006-02-28 12:20:00,24.08,24.16,24.08,24.15,62900.0,15.9882,16.0413,15.9882,16.0347,62900.0
2006-02-28 12:25:00,24.16,24.17,24.1,24.13,73200.0,16.0413,16.048,16.0015,16.0214,73200.0
2006-02-28 12:30:00,24.13,24.15,24.09,24.09,63000.0,16.0214,16.0347,15.9949,15.9949,63000.0
2006-02-28 12:35:00,24.1,24.15,24.09,24.13,67100.0,16.0015,16.0347,15.9949,16.0214,67100.0
2006-02-28 12:40:00,24.13,24.25,24.12,24.23,47100.0,16.0214,16.1011,16.0148,16.0878,47100.0
2006-02-28 12:45:00,24.23,24.31,24.22,24.29,91800.0,16.0878,16.1409,16.0812,16.1276,91800.0
2006-02-28 12:50:00,24.29,24.33,24.23,24.23,63400.0,16.1276,16.1542,16.0878,16.0878,63400.0
2006-02-28 12:55:00,24.25,24.26,24.19,24.25,33900.0,16.1011,16.1077,16.0612,16.1011,33900.0
2006-02-28 13:00:00,24.25,24.27,24.2,24.22,57200.0,16.1011,16.1144,16.0679,16.0812,57200.0
2006-02-28 13:05:00,24.23,24.26,24.23,24.24,53100.0,16.0878,16.1077,16.0878,16.0944,53100.0
2006-02-28 13:10:00,24.23,24.24,24.16,24.18,68700.0,16.0878,16.0944,16.0413,16.0546,68700.0
2006-02-28 13:15:00,24.18,24.21,24.16,24.2,43200.0,16.0546,16.0745,16.0413,16.0679,43200.0
2006-02-28 13:20:00,24.19,24.22,24.18,24.22,42300.0,16.0612,16.0812,16.0546,16.0812,42300.0
2006-02-28 13:25:00,24.22,24.27,24.22,24.26,66900.0,16.0812,16.1144,16.0812,16.1077,66900.0
2006-02-28 13:30:00,24.26,24.34,24.25,24.31,87600.0,16.1077,16.1608,16.1011,16.1409,87600.0
2006-02-28 13:35:00,24.31,24.34,24.31,24.32,61200.0,16.1409,16.1608,16.1409,16.1476,61200.0
2006-02-28 13:40:00,24.31,24.32,24.24,24.26,76200.0,16.1409,16.1476,16.0944,16.1077,76200.0
2006-02-28 13:45:00,24.25,24.28,24.23,24.28,56400.0,16.1011,16.121,16.0878,16.121,56400.0
2006-02-28 13:50:00,24.28,24.3,24.27,24.3,38600.0,16.121,16.1343,16.1144,16.1343,38600.0
2006-02-28 13:55:00,24.3,24.3,24.25,24.29,42000.0,16.1343,16.1343,16.1011,16.1276,42000.0
2006-02-28 14:00:00,24.29,24.29,24.22,24.25,66400.0,16.1276,16.1276,16.0812,16.1011,66400.0
2006-02-28 14:05:00,24.25,24.27,24.21,24.21,35100.0,16.1011,16.1144,16.0745,16.0745,35100.0
2006-02-28 14:10:00,24.21,24.21,24.15,24.16,52300.0,16.0745,16.0745,16.0347,16.0413,52300.0
2006-02-28 14:15:00,24.16,24.21,24.15,24.2,34400.0,16.0413,16.0745,16.0347,16.0679,34400.0
2006-02-28 14:20:00,24.2,24.23,24.18,24.22,64300.0,16.0679,16.0878,16.0546,16.0812,64300.0
2006-02-28 14:25:00,24.22,24.28,24.21,24.28,44500.0,16.0812,16.121,16.0745,16.121,44500.0
2006-02-28 14:30:00,24.27,24.29,24.27,24.29,50100.0,16.1144,16.1276,16.1144,16.1276,50100.0
2006-02-28 14:35:00,24.29,24.33,24.28,24.32,122800.0,16.1276,16.1542,16.121,16.1476,122800.0
2006-02-28 14:40:00,24.32,24.36,24.31,24.34,69600.0,16.1476,16.1741,16.1409,16.1608,69600.0
2006-02-28 14:45:00,24.33,24.34,24.32,24.33,86300.0,16.1542,16.1608,16.1476,16.1542,86300.0
2006-02-28 14:50:00,24.33,24.33,24.29,24.31,90900.0,16.1542,16.1542,16.1276,16.1409,90900.0
2006-02-28 14:55:00,24.31,24.33,24.28,24.32,46600.0,16.1409,16.1542,16.121,16.1476,46600.0
2006-02-28 15:00:00,24.32,24.34,24.31,24.32,56900.0,16.1476,16.1608,16.1409,16.1476,56900.0
2006-02-28 15:05:00,24.32,24.32,24.23,24.23,70800.0,16.1476,16.1476,16.0878,16.0878,70800.0
2006-02-28 15:10:00,24.24,24.24,24.22,24.22,36700.0,16.0944,16.0944,16.0812,16.0812,36700.0
2006-02-28 15:15:00,24.23,24.31,24.23,24.27,80200.0,16.0878,16.1409,16.0878,16.1144,80200.0
2006-02-28 15:20:00,24.27,24.28,24.24,24.26,64800.0,16.1144,16.121,16.0944,16.1077,64800.0
2006-02-28 15:25:00,24.26,24.32,24.26,24.31,63800.0,16.1077,16.1476,16.1077,16.1409,63800.0
2006-02-28 15:30:00,24.32,24.34,24.31,24.33,98300.0,16.1476,16.1608,16.1409,16.1542,98300.0
2006-02-28 15:35:00,24.34,24.34,24.3,24.32,61700.0,16.1608,16.1608,16.1343,16.1476,61700.0
2006-02-28 15:40:00,24.32,24.4,24.31,24.39,157000.0,16.1476,16.2007,16.1409,16.194,157000.0
2006-02-28 15:45:00,24.4,24.43,24.36,24.42,163300.0,16.2007,16.2206,16.1741,16.214,163300.0
2006-02-28 15:50:00,24.41,24.44,24.4,24.41,163900.0,16.2073,16.2272,16.2007,16.2073,163900.0
2006-02-28 15:55:00,24.41,24.44,24.36,24.36,226800.0,16.2073,16.2272,16.1741,16.1741,226800.0
2006-03-01 09:30:00,24.6,24.67,24.53,24.6,179800.0,16.3335,16.3799,16.287,16.3335,179800.0
2006-03-01 09:35:00,24.6,24.65,24.54,24.6,106200.0,16.3335,16.3667,16.2936,16.3335,106200.0
2006-03-01 09:40:00,24.6,24.65,24.52,24.57,97700.0,16.3335,16.3667,16.2804,16.3136,97700.0
2006-03-01 09:45:00,24.59,24.65,24.56,24.61,356400.0,16.3268,16.3667,16.3069,16.3401,356400.0
2006-03-01 09:50:00,24.6,24.68,24.6,24.67,81800.0,16.3335,16.3866,16.3335,16.3799,81800.0
2006-03-01 09:55:00,24.66,24.75,24.64,24.74,125300.0,16.3733,16.4331,16.36,16.4264,125300.0
2006-03-01 10:00:00,24.74,24.76,24.68,24.7,65600.0,16.4264,16.4397,16.3866,16.3999,65600.0
2006-03-01 10:05:00,24.7,24.8,24.7,24.74,119400.0,16.3999,16.4663,16.3999,16.4264,119400.0
2006-03-01 10:10:00,24.73,24.75,24.69,24.74,97000.0,16.4198,16.4331,16.3932,16.4264,97000.0
2006-03-01 10:15:00,24.75,24.79,24.74,24.74,115200.0,16.4331,16.4596,16.4264,16.4264,115200.0
2006-03-01 10:20:00,24.75,24.86,24.74,24.86,84100.0,16.4331,16.5061,16.4264,16.5061,84100.0
2006-03-01 10:25:00,24.86,24.91,24.82,24.89,122200.0,16.5061,16.5393,16.4795,16.526,122200.0
2006-03-01 10:30:00,24.88,24.92,24.87,24.92,104800.0,16.5194,16.5459,16.5127,16.5459,104800.0
2006-03-01 10:35:00,24.92,24.92,24.87,24.89,89100.0,16.5459,16.5459,16.5127,16.526,89100.0
2006-03-01 10:40:00,24.9,24.93,24.9,24.93,72600.0,16.5327,16.5526,16.5327,16.5526,72600.0
2006-03-01 10:45:00,24.92,24.99,24.92,24.98,85800.0,16.5459,16.5924,16.5459,16.5858,85800.0
2006-03-01 10:50:00,24.98,25.09,24.97,25.08,277000.0,16.5858,16.6588,16.5791,16.6522,277000.0
2006-03-01 10:55:00,25.08,25.2,25.07,25.2,362600.0,16.6522,16.7318,16.6455,16.7318,362600.0
2006-03-01 11:00:00,25.2,25.23,25.14,25.16,210900.0,16.7318,16.7518,16.692,16.7053,210900.0
2006-03-01 11:05:00,25.16,25.19,25.14,25.18,137700.0,16.7053,16.7252,16.692,16.7186,137700.0
2006-03-01 11:10:00,25.19,25.33,25.19,25.33,375500.0,16.7252,16.8182,16.7252,16.8182,375500.0
2006-03-01 11:15:00,25.32,25.34,25.21,25.34,232300.0,16.8115,16.8248,16.7385,16.8248,232300.0
2006-03-01 11:20:00,25.34,25.43,25.33,25.43,228700.0,16.8248,16.8846,16.8182,16.8846,228700.0
2006-03-01 11:25:00,25.43,25.48,25.42,25.46,294900.0,16.8846,16.9178,16.8779,16.9045,294900.0
2006-03-01 11:30:00,25.47,25.56,25.44,25.56,641700.0,16.9111,16.9709,16.8912,16.9709,641700.0
2006-03-01 11:35:00,25.56,25.75,25.55,25.73,444100.0,16.9709,17.097,16.9642,17.0837,444100.0
2006-03-01 11:40:00,25.74,25.75,25.64,25.69,541500.0,17.0904,17.097,17.024,17.0572,541500.0
2006-03-01 11:45:00,25.72,25.74,25.65,25.68,259900.0,17.0771,17.0904,17.0306,17.0506,259900.0
2006-03-01 11:50:00,25.68,25.74,25.67,25.73,250700.0,17.0506,17.0904,17.0439,17.0837,250700.0
2006-03-01 11:55:00,25.72,25.9,25.5,25.89,584200.0,17.0771,17.1966,16.931,17.19,584200.0
2006-03-01 12:00:00,25.89,25.93,25.77,25.83,494300.0,17.19,17.2165,17.1103,17.1501,494300.0
2006-03-01 12:05:00,25.81,25.88,25.75,25.77,189700.0,17.1369,17.1833,17.097,17.1103,189700.0
2006-03-01 12:10:00,25.77,25.78,25.61,25.68,139300.0,17.1103,17.1169,17.0041,17.0506,139300.0
2006-03-01 12:15:00,25.67,25.74,25.66,25.67,112300.0,17.0439,17.0904,17.0373,17.0439,112300.0
2006-03-01 12:20:00,25.69,25.69,25.57,25.63,237800.0,17.0572,17.0572,16.9775,17.0174,237800.0
2006-03-01 12:25:00,25.64,25.75,25.59,25.7,133700.0,17.024,17.097,16.9908,17.0638,133700.0
2006-03-01 12:30:00,25.7,25.74,25.6,25.74,186900.0,17.0638,17.0904,16.9974,17.0904,186900.0
2006-03-01 12:35:00,25.73,25.85,25.73,25.84,208400.0,17.0837,17.1634,17.0837,17.1568,208400.0
2006-03-01 12:40:00,25.83,25.9,25.81,25.89,158900.0,17.1501,17.1966,17.1369,17.19,158900.0
2006-03-01 12:45:00,25.88,25.95,25.86,25.94,228000.0,17.1833,17.2298,17.1701,17.2232,228000.0
2006-03-01 12:50:00,25.95,25.97,25.92,25.94,279200.0,17.2298,17.2431,17.2099,17.2232,279200.0
2006-03-01 12:55:00,25.94,25.95,25.9,25.95,149700.0,17.2232,17.2298,17.1966,17.2298,149700.0
2006-03-01 13:00:00,25.95,26.0,25.93,25.98,269500.0,17.2298,17.263,17.2165,17.2497,269500.0
2006-03-01 13:05:00,25.99,26.0,25.93,25.95,227200.0,17.2564,17.263,17.2165,17.2298,227200.0
2006-03-01 13:10:00,25.95,26.09,25.95,26.08,778500.0,17.2298,17.3228,17.2298,17.3161,778500.0
2006-03-01 13:15:00,26.08,26.13,26.03,26.09,348900.0,17.3161,17.3493,17.2829,17.3228,348900.0
2006-03-01 13:20:00,26.1,26.12,25.68,26.08,192900.0,17.3294,17.3427,17.0506,17.3161,192900.0
2006-03-01 13:25:00,26.08,26.19,26.08,26.18,276500.0,17.3161,17.3892,17.3161,17.3825,276500.0
2006-03-01 13:30:00,26.18,26.27,26.17,26.22,606500.0,17.3825,17.4423,17.3759,17.4091,606500.0
2006-03-01 13:35:00,26.25,26.28,26.18,26.22,464100.0,17.429,17.4489,17.3825,17.4091,464100.0
2006-03-01 13:40:00,26.24,26.3,26.22,26.22,240800.0,17.4224,17.4622,17.4091,17.4091,240800.0
2006-03-01 13:45:00,26.22,26.24,26.13,26.15,268600.0,17.4091,17.4224,17.3493,17.3626,268600.0
2006-03-01 13:50:00,26.15,26.18,26.1,26.12,171700.0,17.3626,17.3825,17.3294,17.3427,171700.0
2006-03-01 13:55:00,26.12,26.14,26.09,26.11,115900.0,17.3427,17.356,17.3228,17.3361,115900.0
2006-03-01 14:00:00,26.12,26.14,26.01,26.1,296300.0,17.3427,17.356,17.2697,17.3294,296300.0
2006-03-01 14:05:00,26.09,26.22,26.08,26.22,211200.0,17.3228,17.4091,17.3161,17.4091,211200.0
2006-03-01 14:10:00,26.21,26.33,26.21,26.31,385000.0,17.4025,17.4821,17.4025,17.4688,385000.0
2006-03-01 14:15:00,26.32,26.36,26.24,26.35,307600.0,17.4755,17.502,17.4224,17.4954,307600.0
2006-03-01 14:20:00,26.35,26.41,26.27,26.3,281700.0,17.4954,17.5352,17.4423,17.4622,281700.0
2006-03-01 14:25:00,26.3,26.45,26.3,26.32,208500.0,17.4622,17.5618,17.4622,17.4755,208500.0
2006-03-01 14:30:00,26.33,26.42,26.25,26.36,300700.0,17.4821,17.5419,17.429,17.502,300700.0
2006-03-01 14:35:00,26.37,26.46,26.28,26.44,233200.0,17.5087,17.5684,17.4489,17.5552,233200.0
2006-03-01 14:40:00,26.44,26.59,26.42,26.5,337000.0,17.5552,17.6548,17.5419,17.595,337000.0
2006-03-01 14:45:00,26.5,26.53,26.41,26.44,380100.0,17.595,17.6149,17.5352,17.5552,380100.0
2006-03-01 14:50:00,26.45,26.53,26.37,26.52,409400.0,17.5618,17.6149,17.5087,17.6083,409400.0
2006-03-01 14:55:00,26.52,26.54,26.47,26.52,220600.0,17.6083,17.6216,17.5751,17.6083,220600.0
2006-03-01 15:00:00,26.52,26.66,26.52,26.54,346800.0,17.6083,17.7012,17.6083,17.6216,346800.0
2006-03-01 15:05:00,26.55,26.63,26.5,26.54,320700.0,17.6282,17.6813,17.595,17.6216,320700.0
2006-03-01 15:10:00,26.54,26.54,26.42,26.45,308800.0,17.6216,17.6216,17.5419,17.5618,308800.0
2006-03-01 15:15:00,26.44,26.46,26.4,26.42,226200.0,17.5552,17.5684,17.5286,17.5419,226200.0
2006-03-01 15:20:00,26.42,26.52,26.42,26.48,212500.0,17.5419,17.6083,17.5419,17.5817,212500.0
2006-03-01 15:25:00,26.48,26.57,26.47,26.48,199400.0,17.5817,17.6415,17.5751,17.5817,199400.0
2006-03-01 15:30:00,26.48,26.52,26.42,26.51,298000.0,17.5817,17.6083,17.5419,17.6016,298000.0
2006-03-01 15:35:00,26.53,26.62,26.44,26.45,364200.0,17.6149,17.6747,17.5552,17.5618,364200.0
2006-03-01 15:40:00,26.47,26.49,26.34,26.37,283800.0,17.5751,17.5884,17.4888,17.5087,283800.0
2006-03-01 15:45:00,26.37,26.41,26.35,26.38,448400.0,17.5087,17.5352,17.4954,17.5153,448400.0
2006-03-01 15:50:00,26.38,26.48,26.37,26.47,482300.0,17.5153,17.5817,17.5087,17.5751,482300.0
2006-03-01 15:55:00,26.47,26.52,26.45,26.45,493100.0,17.5751,17.6083,17.5618,17.5618,493100.0
2006-03-02 09:30:00,26.15,26.21,26.01,26.21,655200.0,17.3626,17.4025,17.2697,17.4025,655200.0
2006-03-02 09:35:00,26.21,26.33,26.13,26.14,265500.0,17.4025,17.4821,17.3493,17.356,265500.0
2006-03-02 09:40:00,26.16,26.29,26.14,26.2,270200.0,17.3693,17.4556,17.356,17.3958,270200.0
2006-03-02 09:45:00,26.21,26.4,26.21,26.4,244500.0,17.4025,17.5286,17.4025,17.5286,244500.0
2006-03-02 09:50:00,26.4,26.49,26.35,26.41,255000.0,17.5286,17.5884,17.4954,17.5352,255000.0
2006-03-02 09:55:00,26.42,26.43,26.16,26.19,223200.0,17.5419,17.5485,17.3693,17.3892,223200.0
2006-03-02 10:00:00,26.18,26.27,26.18,26.27,297500.0,17.3825,17.4423,17.3825,17.4423,297500.0
2006-03-02 10:05:00,26.26,26.29,26.13,26.14,402400.0,17.4356,17.4556,17.3493,17.356,402400.0
2006-03-02 10:10:00,26.14,26.2,26.12,26.15,310400.0,17.356,17.3958,17.3427,17.3626,310400.0
2006-03-02 10:15:00,26.15,26.15,26.01,26.06,337600.0,17.3626,17.3626,17.2697,17.3029,337600.0
2006-03-02 10:20:00,26.06,26.06,26.01,26.03,178400.0,17.3029,17.3029,17.2697,17.2829,178400.0
2006-03-02 10:25:00,26.03,26.2,26.02,26.17,224100.0,17.2829,17.3958,17.2763,17.3759,224100.0
2006-03-02 10:30:00,26.14,26.2,26.07,26.1,150200.0,17.356,17.3958,17.3095,17.3294,150200.0
2006-03-02 10:35:00,26.11,26.15,26.09,26.14,94500.0,17.3361,17.3626,17.3228,17.356,94500.0
2006-03-02 10:40:00,26.14,26.2,26.09,26.14,160600.0,17.356,17.3958,17.3228,17.356,160600.0
2006-03-02 10:45:00,26.14,26.24,26.13,26.22,117500.0,17.356,17.4224,17.3493,17.4091,117500.0
2006-03-02 10:50:00,26.21,26.3,26.19,26.3,163000.0,17.4025,17.4622,17.3892,17.4622,163000.0
2006-03-02 10:55:00,26.3,26.37,26.24,26.3,113800.0,17.4622,17.5087,17.4224,17.4622,113800.0
2006-03-02 11:00:00,26.3,26.41,26.3,26.4,124900.0,17.4622,17.5352,17.4622,17.5286,124900.0
2006-03-02 11:05:00,26.4,26.46,26.3,26.31,122200.0,17.5286,17.5684,17.4622,17.4688,122200.0
2006-03-02 11:10:00,26.32,26.43,26.31,26.43,171000.0,17.4755,17.5485,17.4688,17.5485,171000.0
2006-03-02 11:15:00,26.43,26.55,26.4,26.44,309000.0,17.5485,17.6282,17.5286,17.5552,309000.0
2006-03-02 11:20:00,26.45,26.5,26.34,26.36,128700.0,17.5618,17.595,17.4888,17.502,128700.0
2006-03-02 11:25:00,26.35,26.36,26.31,26.31,51100.0,17.4954,17.502,17.4688,17.4688,51100.0
2006-03-02 11:30:00,26.32,26.33,26.28,26.32,126900.0,17.4755,17.4821,17.4489,17.4755,126900.0
2006-03-02 11:35:00,26.31,26.34,26.23,26.23,186500.0,17.4688,17.4888,17.4157,17.4157,186500.0
2006-03-02 11:40:00,26.24,26.25,26.17,26.21,133300.0,17.4224,17.429,17.3759,17.4025,133300.0
2006-03-02 11:45:00,26.22,26.23,26.17,26.18,153200.0,17.4091,17.4157,17.3759,17.3825,153200.0
2006-03-02 11:50:00,26.18,26.23,26.15,26.2,126000.0,17.3825,17.4157,17.3626,17.3958,126000.0
2006-03-02 11:55:00,26.2,26.29,26.19,26.29,98200.0,17.3958,17.4556,17.3892,17.4556,98200.0
2006-03-02 12:00:00,26.29,26.34,26.24,26.25,68500.0,17.4556,17.4888,17.4224,17.429,68500.0
2006-03-02 12:05:00,26.25,26.26,26.21,26.22,57500.0,17.429,17.4356,17.4025,17.4091,57500.0
2006-03-02 12:10:00,26.23,26.26,26.18,26.26,43900.0,17.4157,17.4356,17.3825,17.4356,43900.0
2006-03-02 12:15:00,26.25,26.25,26.19,26.24,83400.0,17.429,17.429,17.3892,17.4224,83400.0
2006-03-02 12:20:00,26.24,26.25,26.21,26.22,54600.0,17.4224,17.429,17.4025,17.4091,54600.0
2006-03-02 12:25:00,26.21,26.21,26.15,26.16,157800.0,17.4025,17.4025,17.3626,17.3693,157800.0
2006-03-02 12:30:00,26.17,26.21,26.16,26.21,66700.0,17.3759,17.4025,17.3693,17.4025,66700.0
2006-03-02 12:35:00,26.21,26.25,26.18,26.19,107500.0,17.4025,17.429,17.3825,17.3892,107500.0
2006-03-02 12:40:00,26.2,26.23,26.17,26.21,60700.0,17.3958,17.4157,17.3759,17.4025,60700.0
2006-03-02 12:45:00,26.22,26.25,26.19,26.22,55700.0,17.4091,17.429,17.3892,17.4091,55700.0
2006-03-02 12:50:00,26.21,26.23,26.18,26.21,40500.0,17.4025,17.4157,17.3825,17.4025,40500.0
2006-03-02 12:55:00,26.21,26.24,26.19,26.23,62000.0,17.4025,17.4224,17.3892,17.4157,62000.0
2006-03-02 13:00:00,26.23,26.3,26.21,26.3,63300.0,17.4157,17.4622,17.4025,17.4622,63300.0
2006-03-02 13:05:00,26.29,26.31,26.25,26.29,59600.0,17.4556,17.4688,17.429,17.4556,59600.0
2006-03-02 13:10:00,26.28,26.35,26.28,26.34,65100.0,17.4489,17.4954,17.4489,17.4888,65100.0
2006-03-02 13:15:00,26.33,26.33,26.21,26.21,58900.0,17.4821,17.4821,17.4025,17.4025,58900.0
2006-03-02 13:20:00,26.21,26.25,26.18,26.18,61900.0,17.4025,17.429,17.3825,17.3825,61900.0
2006-03-02 13:25:00,26.19,26.21,26.15,26.17,56700.0,17.3892,17.4025,17.3626,17.3759,56700.0
2006-03-02 13:30:00,26.17,26.18,26.15,26.16,67600.0,17.3759,17.3825,17.3626,17.3693,67600.0
2006-03-02 13:35:00,26.16,26.18,26.15,26.18,51700.0,17.3693,17.3825,17.3626,17.3825,51700.0
2006-03-02 13:40:00,26.17,26.2,26.15,26.16,71900.0,17.3759,17.3958,17.3626,17.3693,71900.0
2006-03-02 13:45:00,26.15,26.2,26.15,26.19,112200.0,17.3626,17.3958,17.3626,17.3892,112200.0
2006-03-02 13:50:00,26.19,26.23,26.18,26.19,88500.0,17.3892,17.4157,17.3825,17.3892,88500.0
2006-03-02 13:55:00,26.18,26.2,26.15,26.15,67000.0,17.3825,17.3958,17.3626,17.3626,67000.0
2006-03-02 14:00:00,26.15,26.17,26.15,26.17,88000.0,17.3626,17.3759,17.3626,17.3759,88000.0
2006-03-02 14:05:00,26.16,26.17,26.09,26.09,142900.0,17.3693,17.3759,17.3228,17.3228,142900.0
2006-03-02 14:10:00,26.09,26.09,26.0,26.04,222900.0,17.3228,17.3228,17.263,17.2896,222900.0
2006-03-02 14:15:00,26.04,26.07,26.01,26.05,145400.0,17.2896,17.3095,17.2697,17.2962,145400.0
2006-03-02 14:20:00,26.04,26.05,25.96,26.0,137700.0,17.2896,17.2962,17.2365,17.263,137700.0
2006-03-02 14:25:00,26.01,26.05,25.97,25.99,155200.0,17.2697,17.2962,17.2431,17.2564,155200.0
2006-03-02 14:30:00,25.99,26.06,25.98,26.02,108700.0,17.2564,17.3029,17.2497,17.2763,108700.0
2006-03-02 14:35:00,26.03,26.08,26.0,26.05,68400.0,17.2829,17.3161,17.263,17.2962,68400.0
2006-03-02 14:40:00,26.05,26.05,26.02,26.03,36900.0,17.2962,17.2962,17.2763,17.2829,36900.0
2006-03-02 14:45:00,26.03,26.03,25.97,26.02,114200.0,17.2829,17.2829,17.2431,17.2763,114200.0
2006-03-02 14:50:00,26.02,26.02,26.0,26.01,54300.0,17.2763,17.2763,17.263,17.2697,54300.0
2006-03-02 14:55:00,26.0,26.01,25.98,25.98,132800.0,17.263,17.2697,17.2497,17.2497,132800.0
2006-03-02 15:00:00,25.98,26.05,25.95,26.04,213200.0,17.2497,17.2962,17.2298,17.2896,213200.0
2006-03-02 15:05:00,26.04,26.05,25.98,25.99,85200.0,17.2896,17.2962,17.2497,17.2564,85200.0
2006-03-02 15:10:00,25.99,26.06,25.99,26.03,225400.0,17.2564,17.3029,17.2564,17.2829,225400.0
2006-03-02 15:15:00,26.05,26.2,26.03,26.17,178100.0,17.2962,17.3958,17.2829,17.3759,178100.0
2006-03-02 15:20:00,26.17,26.19,26.11,26.13,83600.0,17.3759,17.3892,17.3361,17.3493,83600.0
2006-03-02 15:25:00,26.13,26.2,26.12,26.17,86400.0,17.3493,17.3958,17.3427,17.3759,86400.0
2006-03-02 15:30:00,26.16,26.22,26.15,26.18,166300.0,17.3693,17.4091,17.3626,17.3825,166300.0
2006-03-02 15:35:00,26.22,26.27,26.2,26.25,147800.0,17.4091,17.4423,17.3958,17.429,147800.0
2006-03-02 15:40:00,26.24,26.27,26.21,26.26,106300.0,17.4224,17.4423,17.4025,17.4356,106300.0
2006-03-02 15:45:00,26.27,26.27,26.21,26.25,138200.0,17.4423,17.4423,17.4025,17.429,138200.0
2006-03-02 15:50:00,26.25,26.28,26.22,26.28,172500.0,17.429,17.4489,17.4091,17.4489,172500.0
2006-03-02 15:55:00,26.28,26.35,26.27,26.28,279400.0,17.4489,17.4954,17.4423,17.4489,279400.0
2006-03-03 09:30:00,26.13,26.25,26.0,26.19,218600.0,17.3493,17.429,17.263,17.3892,218600.0
2006-03-03 09:35:00,26.16,26.2,26.01,26.07,145700.0,17.3693,17.3958,17.2697,17.3095,145700.0
2006-03-03 09:40:00,26.07,26.12,26.04,26.1,93700.0,17.3095,17.3427,17.2896,17.3294,93700.0
2006-03-03 09:45:00,26.08,26.18,26.06,26.18,80800.0,17.3161,17.3825,17.3029,17.3825,80800.0
2006-03-03 09:50:00,26.19,26.34,26.19,26.31,142600.0,17.3892,17.4888,17.3892,17.4688,142600.0
2006-03-03 09:55:00,26.32,26.53,26.3,26.52,166400.0,17.4755,17.6149,17.4622,17.6083,166400.0
2006-03-03 10:00:00,26.51,26.55,26.43,26.55,210800.0,17.6016,17.6282,17.5485,17.6282,210800.0
2006-03-03 10:05:00,26.53,26.9,26.5,26.81,652700.0,17.6149,17.8606,17.595,17.8008,652700.0
2006-03-03 10:10:00,26.82,26.93,26.8,26.87,277400.0,17.8075,17.8805,17.7942,17.8407,277400.0
2006-03-03 10:15:00,26.87,26.87,26.77,26.83,227100.0,17.8407,17.8407,17.7743,17.8141,227100.0
2006-03-03 10:20:00,26.84,26.99,26.83,26.98,310000.0,17.8207,17.9203,17.8141,17.9137,310000.0
2006-03-03 10:25:00,26.97,27.05,26.91,27.0,592700.0,17.9071,17.9602,17.8672,17.927,592700.0
2006-03-03 10:30:00,26.99,27.21,26.99,27.14,458200.0,17.9203,18.0664,17.9203,18.0199,458200.0
2006-03-03 10:35:00,27.13,27.19,27.09,27.1,327000.0,18.0133,18.0531,17.9867,17.9934,327000.0
2006-03-03 10:40:00,27.12,27.18,27.1,27.15,402900.0,18.0067,18.0465,17.9934,18.0266,402900.0
2006-03-03 10:45:00,27.16,27.16,27.06,27.15,312500.0,18.0332,18.0332,17.9668,18.0266,312500.0
2006-03-03 10:50:00,27.13,27.28,27.12,27.2,310800.0,18.0133,18.1129,18.0067,18.0598,310800.0
2006-03-03 10:55:00,27.2,27.23,27.11,27.12,263100.0,18.0598,18.0797,18.0,18.0067,263100.0
2006-03-03 11:00:00,27.11,27.2,27.09,27.19,176300.0,18.0,18.0598,17.9867,18.0531,176300.0
2006-03-03 11:05:00,27.18,27.28,27.18,27.25,171600.0,18.0465,18.1129,18.0465,18.093,171600.0
2006-03-03 11:10:00,27.25,27.34,27.23,27.28,276300.0,18.093,18.1527,18.0797,18.1129,276300.0
2006-03-03 11:15:00,27.28,27.35,27.25,27.32,213900.0,18.1129,18.1594,18.093,18.1394,213900.0
2006-03-03 11:20:00,27.32,27.33,27.13,27.19,159500.0,18.1394,18.1461,18.0133,18.0531,159500.0
2006-03-03 11:25:00,27.19,27.2,27.04,27.07,172300.0,18.0531,18.0598,17.9535,17.9735,172300.0
2006-03-03 11:30:00,27.05,27.14,27.02,27.13,188000.0,17.9602,18.0199,17.9403,18.0133,188000.0
2006-03-03 11:35:00,27.11,27.14,27.02,27.13,99800.0,18.0,18.0199,17.9403,18.0133,99800.0
2006-03-03 11:40:00,27.11,27.16,26.94,26.97,175700.0,18.0,18.0332,17.8871,17.9071,175700.0
2006-03-03 11:45:00,26.97,27.05,26.97,27.03,147500.0,17.9071,17.9602,17.9071,17.9469,147500.0
2006-03-03 11:50:00,27.02,27.05,27.02,27.04,62800.0,17.9403,17.9602,17.9403,17.9535,62800.0
2006-03-03 11:55:00,27.03,27.05,26.97,27.0,104200.0,17.9469,17.9602,17.9071,17.927,104200.0
2006-03-03 12:00:00,26.99,27.0,26.85,26.93,216900.0,17.9203,17.927,17.8274,17.8805,216900.0
2006-03-03 12:05:00,26.93,26.94,26.87,26.92,146300.0,17.8805,17.8871,17.8407,17.8739,146300.0
2006-03-03 12:10:00,26.91,27.04,26.88,27.03,164700.0,17.8672,17.9535,17.8473,17.9469,164700.0
2006-03-03 12:15:00,27.02,27.07,27.02,27.04,121100.0,17.9403,17.9735,17.9403,17.9535,121100.0
2006-03-03 12:20:00,27.04,27.14,27.04,27.11,176900.0,17.9535,18.0199,17.9535,18.0,176900.0
2006-03-03 12:25:00,27.1,27.19,27.1,27.17,135100.0,17.9934,18.0531,17.9934,18.0399,135100.0
2006-03-03 12:30:00,27.18,27.18,27.13,27.14,90900.0,18.0465,18.0465,18.0133,18.0199,90900.0
2006-03-03 12:35:00,27.14,27.15,27.07,27.09,140200.0,18.0199,18.0266,17.9735,17.9867,140200.0
2006-03-03 12:40:00,27.09,27.14,27.08,27.12,105100.0,17.9867,18.0199,17.9801,18.0067,105100.0
2006-03-03 12:45:00,27.13,27.14,27.09,27.11,59700.0,18.0133,18.0199,17.9867,18.0,59700.0
2006-03-03 12:50:00,27.11,27.11,26.98,26.99,102900.0,18.0,18.0,17.9137,17.9203,102900.0
2006-03-03 12:55:00,26.98,27.01,26.98,26.98,168700.0,17.9137,17.9336,17.9137,17.9137,168700.0
2006-03-03 13:00:00,26.99,27.02,26.98,26.99,129900.0,17.9203,17.9403,17.9137,17.9203,129900.0
2006-03-03 13:05:00,26.98,27.01,26.93,26.94,59100.0,17.9137,17.9336,17.8805,17.8871,59100.0
2006-03-03 13:10:00,26.93,26.96,26.87,26.94,126100.0,17.8805,17.9004,17.8407,17.8871,126100.0
2006-03-03 13:15:00,26.93,27.02,26.92,26.99,193200.0,17.8805,17.9403,17.8739,17.9203,193200.0
2006-03-03 13:20:00,26.99,26.99,26.95,26.99,99300.0,17.9203,17.9203,17.8938,17.9203,99300.0
2006-03-03 13:25:00,26.98,27.16,26.98,27.15,157600.0,17.9137,18.0332,17.9137,18.0266,157600.0
2006-03-03 13:30:00,27.14,27.18,27.04,27.05,171900.0,18.0199,18.0465,17.9535,17.9602,171900.0
2006-03-03 13:35:00,27.06,27.08,27.04,27.07,92200.0,17.9668,17.9801,17.9535,17.9735,92200.0
2006-03-03 13:40:00,27.07,27.11,27.06,27.08,88000.0,17.9735,18.0,17.9668,17.9801,88000.0
2006-03-03 13:45:00,27.07,27.12,27.04,27.08,110600.0,17.9735,18.0067,17.9535,17.9801,110600.0
2006-03-03 13:50:00,27.09,27.17,27.07,27.16,87100.0,17.9867,18.0399,17.9735,18.0332,87100.0
2006-03-03 13:55:00,27.16,27.17,27.06,27.07,112300.0,18.0332,18.0399,17.9668,17.9735,112300.0
2006-03-03 14:00:00,27.07,27.14,27.07,27.12,90800.0,17.9735,18.0199,17.9735,18.0067,90800.0
2006-03-03 14:05:00,27.12,27.13,27.05,27.05,128800.0,18.0067,18.0133,17.9602,17.9602,128800.0
2006-03-03 14:10:00,27.06,27.13,27.05,27.08,119300.0,17.9668,18.0133,17.9602,17.9801,119300.0
2006-03-03 14:15:00,27.09,27.09,27.04,27.05,125700.0,17.9867,17.9867,17.9535,17.9602,125700.0
2006-03-03 14:20:00,27.04,27.04,27.0,27.01,148900.0,17.9535,17.9535,17.927,17.9336,148900.0
2006-03-03 14:25:00,27.01,27.03,26.95,26.95,84100.0,17.9336,17.9469,17.8938,17.8938,84100.0
2006-03-03 14:30:00,26.95,26.97,26.92,26.95,129700.0,17.8938,17.9071,17.8739,17.8938,129700.0
2006-03-03 14:35:00,26.94,27.02,26.94,26.99,184000.0,17.8871,17.9403,17.8871,17.9203,184000.0
2006-03-03 14:40:00,27.0,27.03,26.98,27.02,109000.0,17.927,17.9469,17.9137,17.9403,109000.0
2006-03-03 14:45:00,27.01,27.01,26.97,26.98,74000.0,17.9336,17.9336,17.9071,17.9137,74000.0
2006-03-03 14:50:00,26.98,27.0,26.96,26.97,58200.0,17.9137,17.927,17.9004,17.9071,58200.0
2006-03-03 14:55:00,26.96,26.97,26.9,26.9,74500.0,17.9004,17.9071,17.8606,17.8606,74500.0
2006-03-03 15:00:00,26.91,26.91,26.79,26.79,226600.0,17.8672,17.8672,17.7875,17.7875,226600.0
2006-03-03 15:05:00,26.79,26.85,26.71,26.77,234400.0,17.7875,17.8274,17.7344,17.7743,234400.0
2006-03-03 15:10:00,26.77,26.86,26.76,26.84,157800.0,17.7743,17.834,17.7676,17.8207,157800.0
2006-03-03 15:15:00,26.85,26.88,26.68,26.74,144000.0,17.8274,17.8473,17.7145,17.7544,144000.0
2006-03-03 15:20:00,26.73,26.76,26.63,26.76,215100.0,17.7477,17.7676,17.6813,17.7676,215100.0
2006-03-03 15:25:00,26.75,26.88,26.74,26.86,228200.0,17.761,17.8473,17.7544,17.834,228200.0
2006-03-03 15:30:00,26.86,26.94,26.75,26.79,166700.0,17.834,17.8871,17.761,17.7875,166700.0
2006-03-03 15:35:00,26.79,26.81,26.77,26.8,278500.0,17.7875,17.8008,17.7743,17.7942,278500.0
2006-03-03 15:40:00,26.8,26.82,26.76,26.76,255600.0,17.7942,17.8075,17.7676,17.7676,255600.0
2006-03-03 15:45:00,26.77,26.78,26.67,26.7,283200.0,17.7743,17.7809,17.7079,17.7278,283200.0
2006-03-03 15:50:00,26.71,26.73,26.67,26.72,310300.0,17.7344,17.7477,17.7079,17.7411,310300.0
2006-03-03 15:55:00,26.72,26.77,26.66,26.66,340600.0,17.7411,17.7743,17.7012,17.7012,340600.0
2006-03-06 09:30:00,26.72,26.82,26.72,26.78,396000.0,17.7411,17.8075,17.7411,17.7809,396000.0
2006-03-06 09:35:00,26.78,26.79,26.67,26.71,307900.0,17.7809,17.7875,17.7079,17.7344,307900.0
2006-03-06 09:40:00,26.7,26.72,26.56,26.65,275300.0,17.7278,17.7411,17.6348,17.6946,275300.0
2006-03-06 09:45:00,26.67,26.81,26.65,26.81,272000.0,17.7079,17.8008,17.6946,17.8008,272000.0
2006-03-06 09:50:00,26.8,26.9,26.8,26.89,197500.0,17.7942,17.8606,17.7942,17.8539,197500.0
2006-03-06 09:55:00,26.89,26.93,26.83,26.9,286500.0,17.8539,17.8805,17.8141,17.8606,286500.0
2006-03-06 10:00:00,26.9,27.21,26.9,27.18,388300.0,17.8606,18.0664,17.8606,18.0465,388300.0
2006-03-06 10:05:00,27.19,27.27,27.13,27.13,458600.0,18.0531,18.1063,18.0133,18.0133,458600.0
2006-03-06 10:10:00,27.11,27.25,27.1,27.18,259300.0,18.0,18.093,17.9934,18.0465,259300.0
2006-03-06 10:15:00,27.18,27.19,27.08,27.08,147200.0,18.0465,18.0531,17.9801,17.9801,147200.0
2006-03-06 10:20:00,27.07,27.16,27.07,27.07,192300.0,17.9735,18.0332,17.9735,17.9735,192300.0
2006-03-06 10:25:00,27.08,27.09,27.03,27.05,121500.0,17.9801,17.9867,17.9469,17.9602,121500.0
2006-03-06 10:30:00,27.06,27.2,27.03,27.2,114600.0,17.9668,18.0598,17.9469,18.0598,114600.0
2006-03-06 10:35:00,27.19,27.2,27.12,27.13,66300.0,18.0531,18.0598,18.0067,18.0133,66300.0
2006-03-06 10:40:00,27.13,27.15,27.06,27.1,187700.0,18.0133,18.0266,17.9668,17.9934,187700.0
2006-03-06 10:45:00,27.1,27.21,27.06,27.21,206000.0,17.9934,18.0664,17.9668,18.0664,206000.0
2006-03-06 10:50:00,27.2,27.22,27.12,27.15,249500.0,18.0598,18.0731,18.0067,18.0266,249500.0
2006-03-06 10:55:00,27.15,27.17,27.11,27.16,100200.0,18.0266,18.0399,18.0,18.0332,100200.0
2006-03-06 11:00:00,27.17,27.22,27.17,27.2,105600.0,18.0399,18.0731,18.0399,18.0598,105600.0
2006-03-06 11:05:00,27.2,27.21,27.1,27.11,104300.0,18.0598,18.0664,17.9934,18.0,104300.0
2006-03-06 11:10:00,27.11,27.16,27.1,27.16,94300.0,18.0,18.0332,17.9934,18.0332,94300.0
2006-03-06 11:15:00,27.17,27.18,27.12,27.15,181000.0,18.0399,18.0465,18.0067,18.0266,181000.0
2006-03-06 11:20:00,27.13,27.17,27.09,27.1,77300.0,18.0133,18.0399,17.9867,17.9934,77300.0
2006-03-06 11:25:00,27.09,27.16,27.07,27.15,135700.0,17.9867,18.0332,17.9735,18.0266,135700.0
2006-03-06 11:30:00,27.15,27.17,27.13,27.14,139600.0,18.0266,18.0399,18.0133,18.0199,139600.0
2006-03-06 11:35:00,27.14,27.15,27.08,27.08,172300.0,18.0199,18.0266,17.9801,17.9801,172300.0
2006-03-06 11:40:00,27.09,27.12,26.91,26.98,256800.0,17.9867,18.0067,17.8672,17.9137,256800.0
2006-03-06 11:45:00,26.98,27.13,26.98,27.11,143700.0,17.9137,18.0133,17.9137,18.0,143700.0
2006-03-06 11:50:00,27.11,27.15,27.1,27.1,84300.0,18.0,18.0266,17.9934,17.9934,84300.0
2006-03-06 11:55:00,27.09,27.15,27.09,27.13,124700.0,17.9867,18.0266,17.9867,18.0133,124700.0
2006-03-06 12:00:00,27.13,27.15,27.11,27.14,111300.0,18.0133,18.0266,18.0,18.0199,111300.0
2006-03-06 12:05:00,27.14,27.14,26.95,27.04,63200.0,18.0199,18.0199,17.8938,17.9535,63200.0
2006-03-06 12:10:00,27.03,27.04,26.98,27.0,117200.0,17.9469,17.9535,17.9137,17.927,117200.0
2006-03-06 12:15:00,27.01,27.04,26.96,27.01,66600.0,17.9336,17.9535,17.9004,17.9336,66600.0
2006-03-06 12:20:00,27.01,27.04,26.96,27.03,173400.0,17.9336,17.9535,17.9004,17.9469,173400.0
2006-03-06 12:25:00,27.02,27.03,26.98,27.03,80500.0,17.9403,17.9469,17.9137,17.9469,80500.0
2006-03-06 12:30:00,27.03,27.04,26.99,26.99,105500.0,17.9469,17.9535,17.9203,17.9203,105500.0
2006-03-06 12:35:00,26.98,27.0,26.96,26.99,84400.0,17.9137,17.927,17.9004,17.9203,84400.0
2006-03-06 12:40:00,27.0,27.0,26.88,26.92,128500.0,17.927,17.927,17.8473,17.8739,128500.0
2006-03-06 12:45:00,26.93,26.98,26.92,26.96,141000.0,17.8805,17.9137,17.8739,17.9004,141000.0
2006-03-06 12:50:00,26.96,27.0,26.95,27.0,171300.0,17.9004,17.927,17.8938,17.927,171300.0
2006-03-06 12:55:00,27.0,27.07,26.97,26.97,228400.0,17.927,17.9735,17.9071,17.9071,228400.0
2006-03-06 13:00:00,26.97,26.99,26.96,26.99,103600.0,17.9071,17.9203,17.9004,17.9203,103600.0
2006-03-06 13:05:00,26.99,27.07,26.99,27.01,140300.0,17.9203,17.9735,17.9203,17.9336,140300.0
2006-03-06 13:10:00,27.02,27.05,26.99,26.99,199400.0,17.9403,17.9602,17.9203,17.9203,199400.0
2006-03-06 13:15:00,26.98,27.04,26.96,27.01,76500.0,17.9137,17.9535,17.9004,17.9336,76500.0
2006-03-06 13:20:00,27.01,27.02,26.98,27.01,54700.0,17.9336,17.9403,17.9137,17.9336,54700.0
2006-03-06 13:25:00,27.0,27.02,26.96,26.98,100300.0,17.927,17.9403,17.9004,17.9137,100300.0
2006-03-06 13:30:00,26.97,26.98,26.91,26.98,213100.0,17.9071,17.9137,17.8672,17.9137,213100.0
2006-03-06 13:35:00,26.98,27.0,26.87,26.9,199100.0,17.9137,17.927,17.8407,17.8606,199100.0
2006-03-06 13:40:00,26.9,26.91,26.82,26.85,189400.0,17.8606,17.8672,17.8075,17.8274,189400.0
2006-03-06 13:45:00,26.85,26.89,26.82,26.82,91000.0,17.8274,17.8539,17.8075,17.8075,91000.0
2006-03-06 13:50:00,26.82,26.83,26.72,26.72,111600.0,17.8075,17.8141,17.7411,17.7411,111600.0
2006-03-06 13:55:00,26.72,26.85,26.69,26.78,86100.0,17.7411,17.8274,17.7212,17.7809,86100.0
2006-03-06 14:00:00,26.79,26.8,26.69,26.77,593900.0,17.7875,17.7942,17.7212,17.7743,593900.0
2006-03-06 14:05:00,26.77,26.77,26.5,26.53,243300.0,17.7743,17.7743,17.595,17.6149,243300.0
2006-03-06 14:10:00,26.54,26.7,26.4,26.47,218800.0,17.6216,17.7278,17.5286,17.5751,218800.0
2006-03-06 14:15:00,26.47,26.54,26.38,26.49,112400.0,17.5751,17.6216,17.5153,17.5884,112400.0
2006-03-06 14:20:00,26.48,26.52,26.33,26.43,198300.0,17.5817,17.6083,17.4821,17.5485,198300.0
2006-03-06 14:25:00,26.42,26.55,26.41,26.54,122800.0,17.5419,17.6282,17.5352,17.6216,122800.0
2006-03-06 14:30:00,26.54,26.61,26.54,26.59,77900.0,17.6216,17.668,17.6216,17.6548,77900.0
2006-03-06 14:35:00,26.6,26.6,26.5,26.51,235600.0,17.6614,17.6614,17.595,17.6016,235600.0
2006-03-06 14:40:00,26.51,26.57,26.51,26.54,116200.0,17.6016,17.6415,17.6016,17.6216,116200.0
2006-03-06 14:45:00,26.55,26.57,26.5,26.5,102100.0,17.6282,17.6415,17.595,17.595,102100.0
2006-03-06 14:50:00,26.5,26.54,26.48,26.48,203600.0,17.595,17.6216,17.5817,17.5817,203600.0
2006-03-06 14:55:00,26.48,26.52,26.43,26.5,271800.0,17.5817,17.6083,17.5485,17.595,271800.0
2006-03-06 15:00:00,26.52,26.59,26.52,26.58,116500.0,17.6083,17.6548,17.6083,17.6481,116500.0
2006-03-06 15:05:00,26.58,26.64,26.57,26.6,169600.0,17.6481,17.688,17.6415,17.6614,169600.0
2006-03-06 15:10:00,26.61,26.67,26.59,26.67,108500.0,17.668,17.7079,17.6548,17.7079,108500.0
2006-03-06 15:15:00,26.67,26.72,26.66,26.67,229800.0,17.7079,17.7411,17.7012,17.7079,229800.0
2006-03-06 15:20:00,26.67,26.7,26.65,26.67,189500.0,17.7079,17.7278,17.6946,17.7079,189500.0
2006-03-06 15:25:00,26.67,26.69,26.66,26.67,112700.0,17.7079,17.7212,17.7012,17.7079,112700.0
2006-03-06 15:30:00,26.67,26.7,26.66,26.66,161500.0,17.7079,17.7278,17.7012,17.7012,161500.0
2006-03-06 15:35:00,26.66,26.68,26.57,26.61,165500.0,17.7012,17.7145,17.6415,17.668,165500.0
2006-03-06 15:40:00,26.61,26.66,26.59,26.61,98600.0,17.668,17.7012,17.6548,17.668,98600.0
2006-03-06 15:45:00,26.61,26.91,26.55,26.61,115600.0,17.668,17.8672,17.6282,17.668,115600.0
2006-03-06 15:50:00,26.6,26.75,26.6,26.7,313100.0,17.6614,17.761,17.6614,17.7278,313100.0
2006-03-06 15:55:00,26.7,26.71,26.67,26.71,300900.0,17.7278,17.7344,17.7079,17.7344,300900.0
2006-03-07 09:30:00,26.49,26.49,25.7,26.0,430700.0,17.5884,17.5884,17.0638,17.263,430700.0
2006-03-07 09:35:00,25.9,26.3,25.87,26.28,589100.0,17.1966,17.4622,17.1767,17.4489,589100.0
2006-03-07 09:40:00,26.27,26.27,26.17,26.22,464500.0,17.4423,17.4423,17.3759,17.4091,464500.0
2006-03-07 09:45:00,26.2,26.25,26.03,26.17,636400.0,17.3958,17.429,17.2829,17.3759,636400.0
2006-03-07 09:50:00,26.17,26.18,26.06,26.06,146200.0,17.3759,17.3825,17.3029,17.3029,146200.0
2006-03-07 09:55:00,26.05,26.09,26.0,26.08,249700.0,17.2962,17.3228,17.263,17.3161,249700.0
2006-03-07 10:00:00,26.08,26.09,26.01,26.03,508500.0,17.3161,17.3228,17.2697,17.2829,508500.0
2006-03-07 10:05:00,26.03,26.07,26.01,26.07,168800.0,17.2829,17.3095,17.2697,17.3095,168800.0
2006-03-07 10:10:00,26.06,26.07,26.02,26.07,122200.0,17.3029,17.3095,17.2763,17.3095,122200.0
2006-03-07 10:15:00,26.06,26.15,26.06,26.08,301500.0,17.3029,17.3626,17.3029,17.3161,301500.0
2006-03-07 10:20:00,26.09,26.13,26.08,26.12,227100.0,17.3228,17.3493,17.3161,17.3427,227100.0
2006-03-07 10:25:00,26.12,26.25,26.1,26.25,204000.0,17.3427,17.429,17.3294,17.429,204000.0
2006-03-07 10:30:00,26.25,26.25,26.08,26.1,158400.0,17.429,17.429,17.3161,17.3294,158400.0
2006-03-07 10:35:00,26.1,26.25,26.05,26.09,199800.0,17.3294,17.429,17.2962,17.3228,199800.0
2006-03-07 10:40:00,26.09,26.09,25.95,25.96,192800.0,17.3228,17.3228,17.2298,17.2365,192800.0
2006-03-07 10:45:00,25.95,25.97,25.83,25.85,196000.0,17.2298,17.2431,17.1501,17.1634,196000.0
2006-03-07 10:50:00,25.85,25.99,25.85,25.89,203300.0,17.1634,17.2564,17.1634,17.19,203300.0
2006-03-07 10:55:00,25.89,25.94,25.88,25.93,276800.0,17.19,17.2232,17.1833,17.2165,276800.0
2006-03-07 11:00:00,25.92,26.0,25.91,25.99,171200.0,17.2099,17.263,17.2033,17.2564,171200.0
2006-03-07 11:05:00,25.99,26.07,25.98,26.04,98800.0,17.2564,17.3095,17.2497,17.2896,98800.0
2006-03-07 11:10:00,26.04,26.1,26.03,26.06,122600.0,17.2896,17.3294,17.2829,17.3029,122600.0
2006-03-07 11:15:00,26.06,26.09,26.03,26.07,61200.0,17.3029,17.3228,17.2829,17.3095,61200.0
2006-03-07 11:20:00,26.07,26.17,26.06,26.11,220500.0,17.3095,17.3759,17.3029,17.3361,220500.0
2006-03-07 11:25:00,26.12,26.17,26.08,26.13,124200.0,17.3427,17.3759,17.3161,17.3493,124200.0
2006-03-07 11:30:00,26.13,26.17,26.09,26.11,165500.0,17.3493,17.3759,17.3228,17.3361,165500.0
2006-03-07 11:35:00,26.11,26.14,26.09,26.11,42100.0,17.3361,17.356,17.3228,17.3361,42100.0
2006-03-07 11:40:00,26.11,26.11,26.03,26.08,63700.0,17.3361,17.3361,17.2829,17.3161,63700.0
2006-03-07 11:45:00,26.06,26.1,26.06,26.09,83000.0,17.3029,17.3294,17.3029,17.3228,83000.0
2006-03-07 11:50:00,26.09,26.09,26.03,26.04,77500.0,17.3228,17.3228,17.2829,17.2896,77500.0
2006-03-07 11:55:00,26.03,26.1,26.03,26.07,171000.0,17.2829,17.3294,17.2829,17.3095,171000.0
2006-03-07 12:00:00,26.07,26.09,26.04,26.08,131400.0,17.3095,17.3228,17.2896,17.3161,131400.0
2006-03-07 12:05:00,26.08,26.1,26.06,26.06,99300.0,17.3161,17.3294,17.3029,17.3029,99300.0
2006-03-07 12:10:00,26.06,26.07,26.04,26.04,25900.0,17.3029,17.3095,17.2896,17.2896,25900.0
2006-03-07 12:15:00,26.05,26.05,26.0,26.04,206600.0,17.2962,17.2962,17.263,17.2896,206600.0
2006-03-07 12:20:00,26.04,26.05,26.02,26.03,46000.0,17.2896,17.2962,17.2763,17.2829,46000.0
2006-03-07 12:25:00,26.04,26.04,25.93,26.0,177200.0,17.2896,17.2896,17.2165,17.263,177200.0
2006-03-07 12:30:00,25.99,26.01,25.94,25.98,129900.0,17.2564,17.2697,17.2232,17.2497,129900.0
2006-03-07 12:35:00,25.97,25.98,25.91,25.92,155800.0,17.2431,17.2497,17.2033,17.2099,155800.0
2006-03-07 12:40:00,25.91,25.92,25.82,25.83,212500.0,17.2033,17.2099,17.1435,17.1501,212500.0
2006-03-07 12:45:00,25.83,25.84,25.7,25.8,497000.0,17.1501,17.1568,17.0638,17.1302,497000.0
2006-03-07 12:50:00,25.8,25.8,25.65,25.69,155000.0,17.1302,17.1302,17.0306,17.0572,155000.0
2006-03-07 12:55:00,25.67,25.7,25.55,25.64,276600.0,17.0439,17.0638,16.9642,17.024,276600.0
2006-03-07 13:00:00,25.64,25.68,25.58,25.58,134200.0,17.024,17.0506,16.9842,16.9842,134200.0
2006-03-07 13:05:00,25.59,25.63,25.52,25.53,206300.0,16.9908,17.0174,16.9443,16.951,206300.0
2006-03-07 13:10:00,25.53,25.58,25.47,25.56,264000.0,16.951,16.9842,16.9111,16.9709,264000.0
2006-03-07 13:15:00,25.56,25.59,25.56,25.56,107700.0,16.9709,16.9908,16.9709,16.9709,107700.0
2006-03-07 13:20:00,25.57,25.67,25.56,25.57,182700.0,16.9775,17.0439,16.9709,16.9775,182700.0
2006-03-07 13:25:00,25.56,25.6,25.56,25.58,146800.0,16.9709,16.9974,16.9709,16.9842,146800.0
2006-03-07 13:30:00,25.59,25.65,25.58,25.64,115000.0,16.9908,17.0306,16.9842,17.024,115000.0
2006-03-07 13:35:00,25.65,25.76,25.64,25.68,147500.0,17.0306,17.1037,17.024,17.0506,147500.0
2006-03-07 13:40:00,25.68,25.69,25.65,25.65,80300.0,17.0506,17.0572,17.0306,17.0306,80300.0
2006-03-07 13:45:00,25.65,25.7,25.61,25.69,111200.0,17.0306,17.0638,17.0041,17.0572,111200.0
2006-03-07 13:50:00,25.69,25.78,25.69,25.77,245900.0,17.0572,17.1169,17.0572,17.1103,245900.0
2006-03-07 13:55:00,25.77,25.87,25.77,25.87,190400.0,17.1103,17.1767,17.1103,17.1767,190400.0
2006-03-07 14:00:00,25.88,25.89,25.81,25.84,66400.0,17.1833,17.19,17.1369,17.1568,66400.0
2006-03-07 14:05:00,25.85,25.88,25.84,25.87,147100.0,17.1634,17.1833,17.1568,17.1767,147100.0
2006-03-07 14:10:00,25.87,25.88,25.83,25.88,195500.0,17.1767,17.1833,17.1501,17.1833,195500.0
2006-03-07 14:15:00,25.89,25.95,25.86,25.9,194100.0,17.19,17.2298,17.1701,17.1966,194100.0
2006-03-07 14:20:00,25.88,25.9,25.87,25.88,53400.0,17.1833,17.1966,17.1767,17.1833,53400.0
2006-03-07 14:25:00,25.88,25.91,25.86,25.86,113500.0,17.1833,17.2033,17.1701,17.1701,113500.0
2006-03-07 14:30:00,25.86,25.89,25.85,25.86,143200.0,17.1701,17.19,17.1634,17.1701,143200.0
2006-03-07 14:35:00,25.85,25.89,25.84,25.87,102700.0,17.1634,17.19,17.1568,17.1767,102700.0
2006-03-07 14:40:00,25.87,25.88,25.85,25.85,75300.0,17.1767,17.1833,17.1634,17.1634,75300.0
2006-03-07 14:45:00,25.85,25.87,25.82,25.85,150500.0,17.1634,17.1767,17.1435,17.1634,150500.0
2006-03-07 14:50:00,25.85,25.9,25.82,25.89,98600.0,17.1634,17.1966,17.1435,17.19,98600.0
2006-03-07 14:55:00,25.89,25.94,25.86,25.9,189000.0,17.19,17.2232,17.1701,17.1966,189000.0
2006-03-07 15:00:00,25.9,25.91,25.87,25.87,64700.0,17.1966,17.2033,17.1767,17.1767,64700.0
2006-03-07 15:05:00,25.88,25.9,25.87,25.87,52400.0,17.1833,17.1966,17.1767,17.1767,52400.0
2006-03-07 15:10:00,25.88,25.89,25.85,25.85,167500.0,17.1833,17.19,17.1634,17.1634,167500.0
2006-03-07 15:15:00,25.85,25.86,25.81,25.83,115700.0,17.1634,17.1701,17.1369,17.1501,115700.0
2006-03-07 15:20:00,25.82,25.88,25.81,25.85,72300.0,17.1435,17.1833,17.1369,17.1634,72300.0
2006-03-07 15:25:00,25.86,25.9,25.84,25.9,157200.0,17.1701,17.1966,17.1568,17.1966,157200.0
2006-03-07 15:30:00,25.9,25.9,25.83,25.88,88900.0,17.1966,17.1966,17.1501,17.1833,88900.0
2006-03-07 15:35:00,25.89,25.98,25.88,25.95,188700.0,17.19,17.2497,17.1833,17.2298,188700.0
2006-03-07 15:40:00,25.94,25.95,25.89,25.93,151800.0,17.2232,17.2298,17.19,17.2165,151800.0
2006-03-07 15:45:00,25.93,25.96,25.88,25.93,187100.0,17.2165,17.2365,17.1833,17.2165,187100.0
2006-03-07 15:50:00,25.94,26.02,25.94,26.0,267000.0,17.2232,17.2763,17.2232,17.263,267000.0
2006-03-07 15:55:00,25.99,26.0,25.97,25.99,125400.0,17.2564,17.263,17.2431,17.2564,125400.0
2006-03-08 09:30:00,25.8,25.91,25.46,25.85,284500.0,17.1302,17.2033,16.9045,17.1634,284500.0
2006-03-08 09:35:00,25.84,25.87,25.55,25.63,181400.0,17.1568,17.1767,16.9642,17.0174,181400.0
2006-03-08 09:40:00,25.64,25.73,25.56,25.66,105300.0,17.024,17.0837,16.9709,17.0373,105300.0
2006-03-08 09:45:00,25.66,25.78,25.63,25.75,131600.0,17.0373,17.1169,17.0174,17.097,131600.0
2006-03-08 09:50:00,25.75,25.81,25.64,25.77,179400.0,17.097,17.1369,17.024,17.1103,179400.0
2006-03-08 09:55:00,25.77,25.97,25.75,25.93,164500.0,17.1103,17.2431,17.097,17.2165,164500.0
2006-03-08 10:00:00,25.95,25.98,25.84,25.96,202800.0,17.2298,17.2497,17.1568,17.2365,202800.0
2006-03-08 10:05:00,25.93,25.94,25.89,25.89,125300.0,17.2165,17.2232,17.19,17.19,125300.0
2006-03-08 10:10:00,25.89,25.92,25.82,25.83,132400.0,17.19,17.2099,17.1435,17.1501,132400.0
2006-03-08 10:15:00,25.85,25.87,25.75,25.76,82700.0,17.1634,17.1767,17.097,17.1037,82700.0
2006-03-08 10:20:00,25.78,25.79,25.75,25.78,41400.0,17.1169,17.1236,17.097,17.1169,41400.0
2006-03-08 10:25:00,25.78,25.8,25.55,25.59,183200.0,17.1169,17.1302,16.9642,16.9908,183200.0
2006-03-08 10:30:00,25.59,25.6,25.52,25.55,349800.0,16.9908,16.9974,16.9443,16.9642,349800.0
2006-03-08 10:35:00,25.55,25.56,25.48,25.49,140600.0,16.9642,16.9709,16.9178,16.9244,140600.0
2006-03-08 10:40:00,25.49,25.52,25.45,25.48,337100.0,16.9244,16.9443,16.8978,16.9178,337100.0
2006-03-08 10:45:00,25.47,25.48,25.39,25.41,177500.0,16.9111,16.9178,16.858,16.8713,177500.0
2006-03-08 10:50:00,25.41,25.46,25.4,25.41,148100.0,16.8713,16.9045,16.8646,16.8713,148100.0
2006-03-08 10:55:00,25.4,25.41,25.25,25.36,258200.0,16.8646,16.8713,16.765,16.8381,258200.0
2006-03-08 11:00:00,25.37,25.37,25.31,25.33,129100.0,16.8447,16.8447,16.8049,16.8182,129100.0
2006-03-08 11:05:00,25.34,25.34,25.28,25.3,307400.0,16.8248,16.8248,16.785,16.7982,307400.0
2006-03-08 11:10:00,25.31,25.37,25.3,25.36,166100.0,16.8049,16.8447,16.7982,16.8381,166100.0
2006-03-08 11:15:00,25.37,25.37,25.35,25.36,122000.0,16.8447,16.8447,16.8314,16.8381,122000.0
2006-03-08 11:20:00,25.36,25.43,25.31,25.43,119100.0,16.8381,16.8846,16.8049,16.8846,119100.0
2006-03-08 11:25:00,25.43,25.48,25.35,25.42,123600.0,16.8846,16.9178,16.8314,16.8779,123600.0
2006-03-08 11:30:00,25.41,25.42,25.32,25.34,90900.0,16.8713,16.8779,16.8115,16.8248,90900.0
2006-03-08 11:35:00,25.34,25.37,25.31,25.33,69900.0,16.8248,16.8447,16.8049,16.8182,69900.0
2006-03-08 11:40:00,25.32,25.34,25.14,25.15,297400.0,16.8115,16.8248,16.692,16.6987,297400.0
2006-03-08 11:45:00,25.16,25.23,25.09,25.09,192900.0,16.7053,16.7518,16.6588,16.6588,192900.0
2006-03-08 11:50:00,25.09,25.1,24.92,25.07,430300.0,16.6588,16.6655,16.5459,16.6455,430300.0
2006-03-08 11:55:00,25.05,25.1,24.98,25.07,399200.0,16.6323,16.6655,16.5858,16.6455,399200.0
2006-03-08 12:00:00,25.07,25.17,25.05,25.15,112900.0,16.6455,16.7119,16.6323,16.6987,112900.0
2006-03-08 12:05:00,25.16,25.17,25.11,25.11,103400.0,16.7053,16.7119,16.6721,16.6721,103400.0
2006-03-08 12:10:00,25.11,25.17,25.11,25.14,52600.0,16.6721,16.7119,16.6721,16.692,52600.0
2006-03-08 12:15:00,25.14,25.18,24.11,25.11,225100.0,16.692,16.7186,16.0081,16.6721,225100.0
2006-03-08 12:20:00,25.1,25.13,25.08,25.12,67900.0,16.6655,16.6854,16.6522,16.6787,67900.0
2006-03-08 12:25:00,25.13,25.17,25.12,25.15,64300.0,16.6854,16.7119,16.6787,16.6987,64300.0
2006-03-08 12:30:00,25.14,25.25,25.14,25.22,130100.0,16.692,16.765,16.692,16.7451,130100.0
2006-03-08 12:35:00,25.21,25.23,25.15,25.2,87600.0,16.7385,16.7518,16.6987,16.7318,87600.0
2006-03-08 12:40:00,25.21,25.25,25.15,25.24,78600.0,16.7385,16.765,16.6987,16.7584,78600.0
2006-03-08 12:45:00,25.25,25.35,25.23,25.35,121000.0,16.765,16.8314,16.7518,16.8314,121000.0
2006-03-08 12:50:00,25.34,25.39,25.22,25.32,235100.0,16.8248,16.858,16.7451,16.8115,235100.0
2006-03-08 12:55:00,25.32,25.34,25.28,25.3,82900.0,16.8115,16.8248,16.785,16.7982,82900.0
2006-03-08 13:00:00,25.3,25.39,25.29,25.35,93400.0,16.7982,16.858,16.7916,16.8314,93400.0
2006-03-08 13:05:00,25.35,25.4,25.35,25.37,128200.0,16.8314,16.8646,16.8314,16.8447,128200.0
2006-03-08 13:10:00,25.37,25.39,25.31,25.32,79700.0,16.8447,16.858,16.8049,16.8115,79700.0
2006-03-08 13:15:00,25.32,25.32,25.23,25.24,98200.0,16.8115,16.8115,16.7518,16.7584,98200.0
2006-03-08 13:20:00,25.23,25.24,25.19,25.21,78400.0,16.7518,16.7584,16.7252,16.7385,78400.0
2006-03-08 13:25:00,25.21,25.26,25.2,25.26,111300.0,16.7385,16.7717,16.7318,16.7717,111300.0
2006-03-08 13:30:00,25.27,25.29,25.23,25.26,79200.0,16.7783,16.7916,16.7518,16.7717,79200.0
2006-03-08 13:35:00,25.26,25.29,25.25,25.28,54400.0,16.7717,16.7916,16.765,16.785,54400.0
2006-03-08 13:40:00,25.27,25.28,25.19,25.2,98500.0,16.7783,16.785,16.7252,16.7318,98500.0
2006-03-08 13:45:00,25.21,25.25,25.21,25.21,51000.0,16.7385,16.765,16.7385,16.7385,51000.0
2006-03-08 13:50:00,25.22,25.24,25.19,25.22,42900.0,16.7451,16.7584,16.7252,16.7451,42900.0
2006-03-08 13:55:00,25.21,25.23,25.19,25.2,63800.0,16.7385,16.7518,16.7252,16.7318,63800.0
2006-03-08 14:00:00,25.2,25.21,25.15,25.19,112400.0,16.7318,16.7385,16.6987,16.7252,112400.0
2006-03-08 14:05:00,25.18,25.26,25.15,25.24,138900.0,16.7186,16.7717,16.6987,16.7584,138900.0
2006-03-08 14:10:00,25.24,25.32,25.24,25.28,283900.0,16.7584,16.8115,16.7584,16.785,283900.0
2006-03-08 14:15:00,25.28,25.34,25.24,25.33,86200.0,16.785,16.8248,16.7584,16.8182,86200.0
2006-03-08 14:20:00,25.33,25.39,25.33,25.38,100800.0,16.8182,16.858,16.8182,16.8514,100800.0
2006-03-08 14:25:00,25.38,25.39,25.35,25.35,213700.0,16.8514,16.858,16.8314,16.8314,213700.0
2006-03-08 14:30:00,25.34,25.37,25.3,25.37,255400.0,16.8248,16.8447,16.7982,16.8447,255400.0
2006-03-08 14:35:00,25.37,25.37,25.27,25.29,178800.0,16.8447,16.8447,16.7783,16.7916,178800.0
2006-03-08 14:40:00,25.29,25.32,25.29,25.3,164400.0,16.7916,16.8115,16.7916,16.7982,164400.0
2006-03-08 14:45:00,25.29,25.33,25.29,25.31,176500.0,16.7916,16.8182,16.7916,16.8049,176500.0
2006-03-08 14:50:00,25.31,25.38,25.3,25.32,139700.0,16.8049,16.8514,16.7982,16.8115,139700.0
2006-03-08 14:55:00,25.32,25.33,25.25,25.27,231600.0,16.8115,16.8182,16.765,16.7783,231600.0
2006-03-08 15:00:00,25.27,25.3,25.27,25.3,109300.0,16.7783,16.7982,16.7783,16.7982,109300.0
2006-03-08 15:05:00,25.3,25.33,25.29,25.3,176200.0,16.7982,16.8182,16.7916,16.7982,176200.0
2006-03-08 15:10:00,25.3,25.34,25.29,25.29,303400.0,16.7982,16.8248,16.7916,16.7916,303400.0
2006-03-08 15:15:00,25.3,25.31,25.29,25.3,58400.0,16.7982,16.8049,16.7916,16.7982,58400.0
2006-03-08 15:20:00,25.3,25.3,25.22,25.22,137400.0,16.7982,16.7982,16.7451,16.7451,137400.0
2006-03-08 15:25:00,25.23,25.28,25.19,25.27,140800.0,16.7518,16.785,16.7252,16.7783,140800.0
2006-03-08 15:30:00,25.27,25.3,25.26,25.28,163500.0,16.7783,16.7982,16.7717,16.785,163500.0
2006-03-08 15:35:00,25.28,25.29,25.2,25.21,188100.0,16.785,16.7916,16.7318,16.7385,188100.0
2006-03-08 15:40:00,25.21,25.25,25.19,25.25,219800.0,16.7385,16.765,16.7252,16.765,219800.0
2006-03-08 15:45:00,25.25,25.29,25.25,25.27,176300.0,16.765,16.7916,16.765,16.7783,176300.0
2006-03-08 15:50:00,25.27,25.35,25.27,25.35,242200.0,16.7783,16.8314,16.7783,16.8314,242200.0
2006-03-08 15:55:00,25.35,25.37,25.28,25.28,289000.0,16.8314,16.8447,16.785,16.785,289000.0
2006-03-09 09:30:00,25.68,25.82,25.65,25.7,447400.0,17.0506,17.1435,17.0306,17.0638,447400.0
2006-03-09 09:35:00,25.7,25.7,25.65,25.65,120200.0,17.0638,17.0638,17.0306,17.0306,120200.0
2006-03-09 09:40:00,25.66,25.86,25.66,25.85,243200.0,17.0373,17.1701,17.0373,17.1634,243200.0
2006-03-09 09:45:00,25.85,25.88,25.79,25.8,251700.0,17.1634,17.1833,17.1236,17.1302,251700.0
2006-03-09 09:50:00,25.79,25.8,25.74,25.76,133400.0,17.1236,17.1302,17.0904,17.1037,133400.0
2006-03-09 09:55:00,25.76,25.76,25.61,25.65,168500.0,17.1037,17.1037,17.0041,17.0306,168500.0
2006-03-09 10:00:00,25.65,25.65,25.5,25.57,143800.0,17.0306,17.0306,16.931,16.9775,143800.0
2006-03-09 10:05:00,25.57,25.58,25.3,25.35,179900.0,16.9775,16.9842,16.7982,16.8314,179900.0
2006-03-09 10:10:00,25.34,25.41,25.3,25.36,136400.0,16.8248,16.8713,16.7982,16.8381,136400.0
2006-03-09 10:15:00,25.36,25.54,25.36,25.43,93300.0,16.8381,16.9576,16.8381,16.8846,93300.0
2006-03-09 10:20:00,25.42,25.49,25.36,25.48,228000.0,16.8779,16.9244,16.8381,16.9178,228000.0
2006-03-09 10:25:00,25.49,25.65,25.49,25.65,141400.0,16.9244,17.0306,16.9244,17.0306,141400.0
2006-03-09 10:30:00,25.65,25.74,25.64,25.68,169100.0,17.0306,17.0904,17.024,17.0506,169100.0
2006-03-09 10:35:00,25.67,25.71,25.63,25.67,101300.0,17.0439,17.0705,17.0174,17.0439,101300.0
2006-03-09 10:40:00,25.68,25.68,25.54,25.55,66400.0,17.0506,17.0506,16.9576,16.9642,66400.0
2006-03-09 10:45:00,25.55,25.65,25.53,25.65,140400.0,16.9642,17.0306,16.951,17.0306,140400.0
2006-03-09 10:50:00,25.65,25.66,25.58,25.6,129900.0,17.0306,17.0373,16.9842,16.9974,129900.0
2006-03-09 10:55:00,25.61,25.62,25.57,25.61,53600.0,17.0041,17.0107,16.9775,17.0041,53600.0
2006-03-09 11:00:00,25.61,25.61,25.51,25.56,83300.0,17.0041,17.0041,16.9377,16.9709,83300.0
2006-03-09 11:05:00,25.55,25.57,25.51,25.53,51700.0,16.9642,16.9775,16.9377,16.951,51700.0
2006-03-09 11:10:00,25.53,25.58,25.53,25.56,37000.0,16.951,16.9842,16.951,16.9709,37000.0
2006-03-09 11:15:00,25.57,25.6,25.57,25.59,44500.0,16.9775,16.9974,16.9775,16.9908,44500.0
2006-03-09 11:20:00,25.59,25.6,25.58,25.59,48100.0,16.9908,16.9974,16.9842,16.9908,48100.0
2006-03-09 11:25:00,25.6,25.62,25.59,25.62,77500.0,16.9974,17.0107,16.9908,17.0107,77500.0
2006-03-09 11:30:00,25.62,25.63,25.6,25.61,47200.0,17.0107,17.0174,16.9974,17.0041,47200.0
2006-03-09 11:35:00,25.61,25.63,25.6,25.6,72800.0,17.0041,17.0174,16.9974,16.9974,72800.0
2006-03-09 11:40:00,25.61,25.61,25.57,25.59,57300.0,17.0041,17.0041,16.9775,16.9908,57300.0
2006-03-09 11:45:00,25.59,25.62,25.58,25.58,47900.0,16.9908,17.0107,16.9842,16.9842,47900.0
2006-03-09 11:50:00,25.58,25.59,25.54,25.56,34000.0,16.9842,16.9908,16.9576,16.9709,34000.0
2006-03-09 11:55:00,25.56,25.56,25.48,25.48,38000.0,16.9709,16.9709,16.9178,16.9178,38000.0
2006-03-09 12:00:00,25.49,25.51,25.42,25.42,85500.0,16.9244,16.9377,16.8779,16.8779,85500.0
2006-03-09 12:05:00,25.42,25.42,25.34,25.38,77500.0,16.8779,16.8779,16.8248,16.8514,77500.0
2006-03-09 12:10:00,25.37,25.38,25.32,25.32,44100.0,16.8447,16.8514,16.8115,16.8115,44100.0
2006-03-09 12:15:00,25.32,25.37,25.29,25.32,89600.0,16.8115,16.8447,16.7916,16.8115,89600.0
2006-03-09 12:20:00,25.31,25.36,25.3,25.35,42300.0,16.8049,16.8381,16.7982,16.8314,42300.0
2006-03-09 12:25:00,25.36,25.46,25.36,25.43,80500.0,16.8381,16.9045,16.8381,16.8846,80500.0
2006-03-09 12:30:00,25.41,25.44,25.31,25.31,72000.0,16.8713,16.8912,16.8049,16.8049,72000.0
2006-03-09 12:35:00,25.32,25.32,25.25,25.29,85200.0,16.8115,16.8115,16.765,16.7916,85200.0
2006-03-09 12:40:00,25.29,25.29,25.25,25.26,115600.0,16.7916,16.7916,16.765,16.7717,115600.0
2006-03-09 12:45:00,25.26,25.3,25.26,25.28,37300.0,16.7717,16.7982,16.7717,16.785,37300.0
2006-03-09 12:50:00,25.28,25.32,25.27,25.32,34200.0,16.785,16.8115,16.7783,16.8115,34200.0
2006-03-09 12:55:00,25.31,25.32,25.29,25.3,31600.0,16.8049,16.8115,16.7916,16.7982,31600.0
2006-03-09 13:00:00,25.29,25.29,25.21,25.23,63600.0,16.7916,16.7916,16.7385,16.7518,63600.0
2006-03-09 13:05:00,25.23,25.31,25.21,25.28,53600.0,16.7518,16.8049,16.7385,16.785,53600.0
2006-03-09 13:10:00,25.28,25.28,25.18,25.2,71600.0,16.785,16.785,16.7186,16.7318,71600.0
2006-03-09 13:15:00,25.2,25.2,25.16,25.16,76100.0,16.7318,16.7318,16.7053,16.7053,76100.0
2006-03-09 13:20:00,25.16,25.19,25.09,25.17,116900.0,16.7053,16.7252,16.6588,16.7119,116900.0
2006-03-09 13:25:00,25.16,25.18,25.12,25.14,47300.0,16.7053,16.7186,16.6787,16.692,47300.0
2006-03-09 13:30:00,25.15,25.21,25.13,25.21,54900.0,16.6987,16.7385,16.6854,16.7385,54900.0
2006-03-09 13:35:00,25.2,25.27,25.2,25.24,96800.0,16.7318,16.7783,16.7318,16.7584,96800.0
2006-03-09 13:40:00,25.23,25.26,25.18,25.26,57600.0,16.7518,16.7717,16.7186,16.7717,57600.0
2006-03-09 13:45:00,25.26,25.26,25.11,25.12,40500.0,16.7717,16.7717,16.6721,16.6787,40500.0
2006-03-09 13:50:00,25.13,25.14,25.1,25.12,71500.0,16.6854,16.692,16.6655,16.6787,71500.0
2006-03-09 13:55:00,25.12,25.15,25.11,25.14,74600.0,16.6787,16.6987,16.6721,16.692,74600.0
2006-03-09 14:00:00,25.14,25.21,25.13,25.2,50800.0,16.692,16.7385,16.6854,16.7318,50800.0
2006-03-09 14:05:00,25.2,25.23,25.18,25.2,45400.0,16.7318,16.7518,16.7186,16.7318,45400.0
2006-03-09 14:10:00,25.19,25.21,25.18,25.19,48000.0,16.7252,16.7385,16.7186,16.7252,48000.0
2006-03-09 14:15:00,25.2,25.2,25.16,25.16,42300.0,16.7318,16.7318,16.7053,16.7053,42300.0
2006-03-09 14:20:00,25.16,25.2,25.14,25.2,73400.0,16.7053,16.7318,16.692,16.7318,73400.0
2006-03-09 14:25:00,25.2,25.21,25.17,25.17,59800.0,16.7318,16.7385,16.7119,16.7119,59800.0
2006-03-09 14:30:00,25.17,25.21,25.17,25.2,49000.0,16.7119,16.7385,16.7119,16.7318,49000.0
2006-03-09 14:35:00,25.21,25.21,25.1,25.1,61900.0,16.7385,16.7385,16.6655,16.6655,61900.0
2006-03-09 14:40:00,25.11,25.15,25.08,25.08,74400.0,16.6721,16.6987,16.6522,16.6522,74400.0
2006-03-09 14:45:00,25.1,25.2,25.1,25.18,118900.0,16.6655,16.7318,16.6655,16.7186,118900.0
2006-03-09 14:50:00,25.18,25.18,25.12,25.13,64300.0,16.7186,16.7186,16.6787,16.6854,64300.0
2006-03-09 14:55:00,25.14,25.17,25.12,25.17,51500.0,16.692,16.7119,16.6787,16.7119,51500.0
2006-03-09 15:00:00,25.17,25.23,25.17,25.21,96500.0,16.7119,16.7518,16.7119,16.7385,96500.0
2006-03-09 15:05:00,25.21,25.24,25.18,25.18,107900.0,16.7385,16.7584,16.7186,16.7186,107900.0
2006-03-09 15:10:00,25.17,25.18,25.11,25.14,105900.0,16.7119,16.7186,16.6721,16.692,105900.0
2006-03-09 15:15:00,25.13,25.15,25.09,25.1,68700.0,16.6854,16.6987,16.6588,16.6655,68700.0
2006-03-09 15:20:00,25.1,25.14,25.07,25.08,80700.0,16.6655,16.692,16.6455,16.6522,80700.0
2006-03-09 15:25:00,25.08,25.11,25.06,25.06,102900.0,16.6522,16.6721,16.6389,16.6389,102900.0
2006-03-09 15:30:00,25.06,25.07,25.0,25.05,122300.0,16.6389,16.6455,16.5991,16.6323,122300.0
2006-03-09 15:35:00,25.05,25.07,25.02,25.06,77600.0,16.6323,16.6455,16.6123,16.6389,77600.0
2006-03-09 15:40:00,25.06,25.06,24.82,24.82,289100.0,16.6389,16.6389,16.4795,16.4795,289100.0
2006-03-09 15:45:00,24.82,24.9,24.8,24.9,222900.0,16.4795,16.5327,16.4663,16.5327,222900.0
2006-03-09 15:50:00,24.9,24.96,24.87,24.89,268700.0,16.5327,16.5725,16.5127,16.526,268700.0
2006-03-09 15:55:00,24.89,24.97,24.88,24.92,165600.0,16.526,16.5791,16.5194,16.5459,165600.0
2006-03-10 09:30:00,25.3,25.3,25.07,25.1,280200.0,16.7982,16.7982,16.6455,16.6655,280200.0
2006-03-10 09:35:00,25.06,25.1,24.85,24.85,101800.0,16.6389,16.6655,16.4995,16.4995,101800.0
2006-03-10 09:40:00,24.85,24.86,24.56,24.8,232900.0,16.4995,16.5061,16.3069,16.4663,232900.0
2006-03-10 09:45:00,24.82,25.0,24.79,24.91,120400.0,16.4795,16.5991,16.4596,16.5393,120400.0
2006-03-10 09:50:00,24.9,25.0,24.85,24.94,103000.0,16.5327,16.5991,16.4995,16.5592,103000.0
2006-03-10 09:55:00,25.0,25.0,24.91,24.93,108700.0,16.5991,16.5991,16.5393,16.5526,108700.0
2006-03-10 10:00:00,24.93,24.95,24.88,24.88,50400.0,16.5526,16.5659,16.5194,16.5194,50400.0
2006-03-10 10:05:00,24.87,24.95,24.77,24.95,76900.0,16.5127,16.5659,16.4463,16.5659,76900.0
2006-03-10 10:10:00,24.94,25.02,24.91,24.95,117700.0,16.5592,16.6123,16.5393,16.5659,117700.0
2006-03-10 10:15:00,24.94,25.17,24.91,25.16,111500.0,16.5592,16.7119,16.5393,16.7053,111500.0
2006-03-10 10:20:00,25.16,25.18,25.09,25.16,96900.0,16.7053,16.7186,16.6588,16.7053,96900.0
2006-03-10 10:25:00,25.16,25.2,25.14,25.19,55100.0,16.7053,16.7318,16.692,16.7252,55100.0
2006-03-10 10:30:00,25.19,25.26,25.18,25.26,109000.0,16.7252,16.7717,16.7186,16.7717,109000.0
2006-03-10 10:35:00,25.27,25.29,25.23,25.25,84500.0,16.7783,16.7916,16.7518,16.765,84500.0
2006-03-10 10:40:00,25.24,25.38,25.24,25.38,194400.0,16.7584,16.8514,16.7584,16.8514,194400.0
2006-03-10 10:45:00,25.38,25.39,25.26,25.27,121400.0,16.8514,16.858,16.7717,16.7783,121400.0
2006-03-10 10:50:00,25.27,25.3,25.25,25.3,38800.0,16.7783,16.7982,16.765,16.7982,38800.0
2006-03-10 10:55:00,25.31,25.43,25.29,25.42,110200.0,16.8049,16.8846,16.7916,16.8779,110200.0
2006-03-10 11:00:00,25.42,25.43,25.34,25.34,113900.0,16.8779,16.8846,16.8248,16.8248,113900.0
2006-03-10 11:05:00,25.35,25.4,25.32,25.37,107800.0,16.8314,16.8646,16.8115,16.8447,107800.0
2006-03-10 11:10:00,25.36,25.4,25.36,25.37,88900.0,16.8381,16.8646,16.8381,16.8447,88900.0
2006-03-10 11:15:00,25.36,25.4,25.27,25.27,66400.0,16.8381,16.8646,16.7783,16.7783,66400.0
2006-03-10 11:20:00,25.27,25.28,25.18,25.18,111500.0,16.7783,16.785,16.7186,16.7186,111500.0
2006-03-10 11:25:00,25.19,25.2,25.15,25.2,61600.0,16.7252,16.7318,16.6987,16.7318,61600.0
2006-03-10 11:30:00,25.21,25.25,25.14,25.2,71800.0,16.7385,16.765,16.692,16.7318,71800.0
2006-03-10 11:35:00,25.2,25.23,25.1,25.15,41700.0,16.7318,16.7518,16.6655,16.6987,41700.0
2006-03-10 11:40:00,25.15,25.18,25.12,25.13,31600.0,16.6987,16.7186,16.6787,16.6854,31600.0
2006-03-10 11:45:00,25.12,25.18,25.1,25.15,110600.0,16.6787,16.7186,16.6655,16.6987,110600.0
2006-03-10 11:50:00,25.17,25.17,25.06,25.06,85500.0,16.7119,16.7119,16.6389,16.6389,85500.0
2006-03-10 11:55:00,25.07,25.18,25.02,25.16,99500.0,16.6455,16.7186,16.6123,16.7053,99500.0
2006-03-10 12:00:00,25.16,25.25,25.16,25.22,94800.0,16.7053,16.765,16.7053,16.7451,94800.0
2006-03-10 12:05:00,25.22,25.29,25.22,25.29,59500.0,16.7451,16.7916,16.7451,16.7916,59500.0
2006-03-10 12:10:00,25.29,25.29,25.19,25.2,67500.0,16.7916,16.7916,16.7252,16.7318,67500.0
2006-03-10 12:15:00,25.19,25.21,25.12,25.19,63700.0,16.7252,16.7385,16.6787,16.7252,63700.0
2006-03-10 12:20:00,25.19,25.21,25.1,25.1,43600.0,16.7252,16.7385,16.6655,16.6655,43600.0
2006-03-10 12:25:00,25.08,25.15,25.05,25.13,80400.0,16.6522,16.6987,16.6323,16.6854,80400.0
2006-03-10 12:30:00,25.12,25.15,25.1,25.14,57800.0,16.6787,16.6987,16.6655,16.692,57800.0
2006-03-10 12:35:00,25.14,25.2,25.14,25.18,52200.0,16.692,16.7318,16.692,16.7186,52200.0
2006-03-10 12:40:00,25.17,25.22,25.14,25.22,28100.0,16.7119,16.7451,16.692,16.7451,28100.0
2006-03-10 12:45:00,25.23,25.24,25.12,25.16,78800.0,16.7518,16.7584,16.6787,16.7053,78800.0
2006-03-10 12:50:00,25.16,25.16,25.11,25.14,53200.0,16.7053,16.7053,16.6721,16.692,53200.0
2006-03-10 12:55:00,25.14,25.14,25.1,25.11,40200.0,16.692,16.692,16.6655,16.6721,40200.0
2006-03-10 13:00:00,25.11,25.11,25.06,25.09,64800.0,16.6721,16.6721,16.6389,16.6588,64800.0
2006-03-10 13:05:00,25.08,25.14,25.08,25.13,49100.0,16.6522,16.692,16.6522,16.6854,49100.0
2006-03-10 13:10:00,25.12,25.12,25.05,25.06,108000.0,16.6787,16.6787,16.6323,16.6389,108000.0
2006-03-10 13:15:00,25.06,25.07,25.04,25.05,55900.0,16.6389,16.6455,16.6256,16.6323,55900.0
2006-03-10 13:20:00,25.04,25.07,25.04,25.05,44800.0,16.6256,16.6455,16.6256,16.6323,44800.0
2006-03-10 13:25:00,25.05,25.08,25.04,25.05,84500.0,16.6323,16.6522,16.6256,16.6323,84500.0
2006-03-10 13:30:00,25.06,25.09,25.02,25.04,53800.0,16.6389,16.6588,16.6123,16.6256,53800.0
2006-03-10 13:35:00,25.04,25.09,25.02,25.08,42900.0,16.6256,16.6588,16.6123,16.6522,42900.0
2006-03-10 13:40:00,25.08,25.09,25.06,25.08,41200.0,16.6522,16.6588,16.6389,16.6522,41200.0
2006-03-10 13:45:00,25.08,25.11,25.06,25.09,45800.0,16.6522,16.6721,16.6389,16.6588,45800.0
2006-03-10 13:50:00,25.1,25.11,25.08,25.11,30400.0,16.6655,16.6721,16.6522,16.6721,30400.0
2006-03-10 13:55:00,25.11,25.14,25.1,25.12,95900.0,16.6721,16.692,16.6655,16.6787,95900.0
2006-03-10 14:00:00,25.13,25.15,25.1,25.11,40600.0,16.6854,16.6987,16.6655,16.6721,40600.0
2006-03-10 14:05:00,25.11,25.15,25.1,25.11,41400.0,16.6721,16.6987,16.6655,16.6721,41400.0
2006-03-10 14:10:00,25.11,25.15,25.11,25.15,28100.0,16.6721,16.6987,16.6721,16.6987,28100.0
2006-03-10 14:15:00,25.15,25.21,25.15,25.2,57100.0,16.6987,16.7385,16.6987,16.7318,57100.0
2006-03-10 14:20:00,25.2,25.24,25.2,25.22,52500.0,16.7318,16.7584,16.7318,16.7451,52500.0
2006-03-10 14:25:00,25.22,25.23,25.1,25.1,62700.0,16.7451,16.7518,16.6655,16.6655,62700.0
2006-03-10 14:30:00,25.1,25.2,25.1,25.2,37600.0,16.6655,16.7318,16.6655,16.7318,37600.0
2006-03-10 14:35:00,25.2,25.22,25.17,25.2,31600.0,16.7318,16.7451,16.7119,16.7318,31600.0
2006-03-10 14:40:00,25.19,25.2,25.15,25.19,55200.0,16.7252,16.7318,16.6987,16.7252,55200.0
2006-03-10 14:45:00,25.19,25.2,25.11,25.11,61600.0,16.7252,16.7318,16.6721,16.6721,61600.0
2006-03-10 14:50:00,25.11,25.14,25.11,25.13,55600.0,16.6721,16.692,16.6721,16.6854,55600.0
2006-03-10 14:55:00,25.12,25.16,25.07,25.07,77500.0,16.6787,16.7053,16.6455,16.6455,77500.0
2006-03-10 15:00:00,25.07,25.12,25.05,25.11,61600.0,16.6455,16.6787,16.6323,16.6721,61600.0
2006-03-10 15:05:00,25.11,25.11,25.05,25.09,123900.0,16.6721,16.6721,16.6323,16.6588,123900.0
2006-03-10 15:10:00,25.1,25.11,25.03,25.03,72900.0,16.6655,16.6721,16.619,16.619,72900.0
2006-03-10 15:15:00,25.03,25.12,25.0,25.11,88600.0,16.619,16.6787,16.5991,16.6721,88600.0
2006-03-10 15:20:00,25.11,25.16,25.08,25.16,93100.0,16.6721,16.7053,16.6522,16.7053,93100.0
2006-03-10 15:25:00,25.17,25.21,25.17,25.21,83600.0,16.7119,16.7385,16.7119,16.7385,83600.0
2006-03-10 15:30:00,25.21,25.27,25.2,25.21,194900.0,16.7385,16.7783,16.7318,16.7385,194900.0
2006-03-10 15:35:00,25.21,25.29,25.2,25.25,139200.0,16.7385,16.7916,16.7318,16.765,139200.0
2006-03-10 15:40:00,25.25,25.26,25.21,25.22,103200.0,16.765,16.7717,16.7385,16.7451,103200.0
2006-03-10 15:45:00,25.22,25.24,25.18,25.23,105300.0,16.7451,16.7584,16.7186,16.7518,105300.0
2006-03-10 15:50:00,25.23,25.23,25.09,25.23,168500.0,16.7518,16.7518,16.6588,16.7518,168500.0
2006-03-10 15:55:00,25.24,25.27,25.23,25.25,206100.0,16.7584,16.7783,16.7518,16.765,206100.0
2006-03-13 09:30:00,25.96,26.14,25.85,26.12,701000.0,17.2365,17.356,17.1634,17.3427,701000.0
2006-03-13 09:35:00,26.13,26.5,26.1,26.25,546200.0,17.3493,17.595,17.3294,17.429,546200.0
2006-03-13 09:40:00,26.25,26.25,25.73,25.94,484800.0,17.429,17.429,17.0837,17.2232,484800.0
2006-03-13 09:45:00,25.92,26.15,25.9,26.09,304600.0,17.2099,17.3626,17.1966,17.3228,304600.0
2006-03-13 09:50:00,26.09,26.13,25.85,25.85,201900.0,17.3228,17.3493,17.1634,17.1634,201900.0
2006-03-13 09:55:00,25.85,26.0,25.8,25.87,205800.0,17.1634,17.263,17.1302,17.1767,205800.0
2006-03-13 10:00:00,25.88,25.88,25.67,25.73,214800.0,17.1833,17.1833,17.0439,17.0837,214800.0
2006-03-13 10:05:00,25.74,26.0,25.74,25.9,212900.0,17.0904,17.263,17.0904,17.1966,212900.0
2006-03-13 10:10:00,25.91,25.96,25.77,25.87,193100.0,17.2033,17.2365,17.1103,17.1767,193100.0
2006-03-13 10:15:00,25.9,26.0,25.87,25.94,122700.0,17.1966,17.263,17.1767,17.2232,122700.0
2006-03-13 10:20:00,25.96,26.0,25.94,25.99,128900.0,17.2365,17.263,17.2232,17.2564,128900.0
2006-03-13 10:25:00,25.99,26.1,25.99,26.04,194400.0,17.2564,17.3294,17.2564,17.2896,194400.0
2006-03-13 10:30:00,26.04,26.11,26.0,26.01,112100.0,17.2896,17.3361,17.263,17.2697,112100.0
2006-03-13 10:35:00,26.01,26.02,25.95,25.96,120000.0,17.2697,17.2763,17.2298,17.2365,120000.0
2006-03-13 10:40:00,25.95,25.99,25.95,25.96,107200.0,17.2298,17.2564,17.2298,17.2365,107200.0
2006-03-13 10:45:00,25.97,25.97,25.91,25.96,89600.0,17.2431,17.2431,17.2033,17.2365,89600.0
2006-03-13 10:50:00,25.96,26.0,25.92,25.93,79600.0,17.2365,17.263,17.2099,17.2165,79600.0
2006-03-13 10:55:00,25.94,25.95,25.9,25.94,63800.0,17.2232,17.2298,17.1966,17.2232,63800.0
2006-03-13 11:00:00,25.95,25.95,25.9,25.9,65100.0,17.2298,17.2298,17.1966,17.1966,65100.0
2006-03-13 11:05:00,25.9,25.9,25.81,25.81,80800.0,17.1966,17.1966,17.1369,17.1369,80800.0
2006-03-13 11:10:00,25.82,25.82,25.67,25.67,125300.0,17.1435,17.1435,17.0439,17.0439,125300.0
2006-03-13 11:15:00,25.7,25.71,25.6,25.7,218000.0,17.0638,17.0705,16.9974,17.0638,218000.0
2006-03-13 11:20:00,25.71,25.71,25.63,25.63,128200.0,17.0705,17.0705,17.0174,17.0174,128200.0
2006-03-13 11:25:00,25.63,25.63,25.56,25.59,117600.0,17.0174,17.0174,16.9709,16.9908,117600.0
2006-03-13 11:30:00,25.59,25.6,25.49,25.51,194000.0,16.9908,16.9974,16.9244,16.9377,194000.0
2006-03-13 11:35:00,25.51,25.6,25.5,25.6,95100.0,16.9377,16.9974,16.931,16.9974,95100.0
2006-03-13 11:40:00,25.6,25.6,25.54,25.58,64300.0,16.9974,16.9974,16.9576,16.9842,64300.0
2006-03-13 11:45:00,25.56,25.61,25.53,25.57,79800.0,16.9709,17.0041,16.951,16.9775,79800.0
2006-03-13 11:50:00,25.57,25.6,25.5,25.57,90300.0,16.9775,16.9974,16.931,16.9775,90300.0
2006-03-13 11:55:00,25.57,25.58,25.53,25.56,89300.0,16.9775,16.9842,16.951,16.9709,89300.0
2006-03-13 12:00:00,25.57,25.62,25.55,25.6,92500.0,16.9775,17.0107,16.9642,16.9974,92500.0
2006-03-13 12:05:00,25.6,25.75,25.6,25.71,115900.0,16.9974,17.097,16.9974,17.0705,115900.0
2006-03-13 12:10:00,25.7,25.7,25.58,25.61,78800.0,17.0638,17.0638,16.9842,17.0041,78800.0
2006-03-13 12:15:00,25.61,25.62,25.56,25.56,54400.0,17.0041,17.0107,16.9709,16.9709,54400.0
2006-03-13 12:20:00,25.57,25.58,25.5,25.51,97700.0,16.9775,16.9842,16.931,16.9377,97700.0
2006-03-13 12:25:00,25.51,25.51,25.46,25.47,62000.0,16.9377,16.9377,16.9045,16.9111,62000.0
2006-03-13 12:30:00,25.47,25.49,25.39,25.4,114400.0,16.9111,16.9244,16.858,16.8646,114400.0
2006-03-13 12:35:00,25.4,25.4,25.36,25.36,60700.0,16.8646,16.8646,16.8381,16.8381,60700.0
2006-03-13 12:40:00,25.36,25.38,25.31,25.32,85100.0,16.8381,16.8514,16.8049,16.8115,85100.0
2006-03-13 12:45:00,25.31,25.35,25.28,25.32,89200.0,16.8049,16.8314,16.785,16.8115,89200.0
2006-03-13 12:50:00,25.3,25.32,25.26,25.3,68900.0,16.7982,16.8115,16.7717,16.7982,68900.0
2006-03-13 12:55:00,25.3,25.45,25.27,25.44,95000.0,16.7982,16.8978,16.7783,16.8912,95000.0
2006-03-13 13:00:00,25.44,25.52,25.4,25.45,107000.0,16.8912,16.9443,16.8646,16.8978,107000.0
2006-03-13 13:05:00,25.46,25.47,25.37,25.39,73500.0,16.9045,16.9111,16.8447,16.858,73500.0
2006-03-13 13:10:00,25.4,25.48,25.38,25.4,108000.0,16.8646,16.9178,16.8514,16.8646,108000.0
2006-03-13 13:15:00,25.4,25.4,25.25,25.29,114500.0,16.8646,16.8646,16.765,16.7916,114500.0
2006-03-13 13:20:00,25.3,25.36,25.3,25.34,72900.0,16.7982,16.8381,16.7982,16.8248,72900.0
2006-03-13 13:25:00,25.33,25.39,25.31,25.39,71600.0,16.8182,16.858,16.8049,16.858,71600.0
2006-03-13 13:30:00,25.39,25.43,25.39,25.4,57100.0,16.858,16.8846,16.858,16.8646,57100.0
2006-03-13 13:35:00,25.41,25.44,25.4,25.41,59500.0,16.8713,16.8912,16.8646,16.8713,59500.0
2006-03-13 13:40:00,25.41,25.41,25.32,25.34,53900.0,16.8713,16.8713,16.8115,16.8248,53900.0
2006-03-13 13:45:00,25.35,25.4,25.29,25.39,68800.0,16.8314,16.8646,16.7916,16.858,68800.0
2006-03-13 13:50:00,25.4,25.45,25.37,25.45,108700.0,16.8646,16.8978,16.8447,16.8978,108700.0
2006-03-13 13:55:00,25.44,25.45,25.37,25.45,55400.0,16.8912,16.8978,16.8447,16.8978,55400.0
2006-03-13 14:00:00,25.45,25.59,25.44,25.56,154600.0,16.8978,16.9908,16.8912,16.9709,154600.0
2006-03-13 14:05:00,25.56,25.57,25.47,25.48,110000.0,16.9709,16.9775,16.9111,16.9178,110000.0
2006-03-13 14:10:00,25.48,25.55,25.48,25.52,81500.0,16.9178,16.9642,16.9178,16.9443,81500.0
2006-03-13 14:15:00,25.53,25.53,25.46,25.49,65500.0,16.951,16.951,16.9045,16.9244,65500.0
2006-03-13 14:20:00,25.49,25.49,25.44,25.49,62700.0,16.9244,16.9244,16.8912,16.9244,62700.0
2006-03-13 14:25:00,25.51,25.51,25.46,25.47,40700.0,16.9377,16.9377,16.9045,16.9111,40700.0
2006-03-13 14:30:00,25.47,25.54,25.45,25.52,66500.0,16.9111,16.9576,16.8978,16.9443,66500.0
2006-03-13 14:35:00,25.52,25.55,25.46,25.48,57100.0,16.9443,16.9642,16.9045,16.9178,57100.0
2006-03-13 14:40:00,25.49,25.56,25.48,25.55,168400.0,16.9244,16.9709,16.9178,16.9642,168400.0
2006-03-13 14:45:00,25.57,25.7,25.55,25.57,292600.0,16.9775,17.0638,16.9642,16.9775,292600.0
2006-03-13 14:50:00,25.54,25.56,25.5,25.53,83900.0,16.9576,16.9709,16.931,16.951,83900.0
2006-03-13 14:55:00,25.52,25.52,25.49,25.5,52700.0,16.9443,16.9443,16.9244,16.931,52700.0
2006-03-13 15:00:00,25.49,25.53,25.48,25.48,63800.0,16.9244,16.951,16.9178,16.9178,63800.0
2006-03-13 15:05:00,25.47,25.47,25.38,25.4,120200.0,16.9111,16.9111,16.8514,16.8646,120200.0
2006-03-13 15:10:00,25.38,25.58,25.37,25.56,89200.0,16.8514,16.9842,16.8447,16.9709,89200.0
2006-03-13 15:15:00,25.56,25.58,25.52,25.54,61600.0,16.9709,16.9842,16.9443,16.9576,61600.0
2006-03-13 15:20:00,25.54,25.55,25.42,25.44,70400.0,16.9576,16.9642,16.8779,16.8912,70400.0
2006-03-13 15:25:00,25.43,25.45,25.32,25.38,117000.0,16.8846,16.8978,16.8115,16.8514,117000.0
2006-03-13 15:30:00,25.38,25.43,25.36,25.36,147600.0,16.8514,16.8846,16.8381,16.8381,147600.0
2006-03-13 15:35:00,25.37,25.4,25.36,25.39,75500.0,16.8447,16.8646,16.8381,16.858,75500.0
2006-03-13 15:40:00,25.38,25.43,25.34,25.36,118700.0,16.8514,16.8846,16.8248,16.8381,118700.0
2006-03-13 15:45:00,25.35,25.36,25.3,25.32,128100.0,16.8314,16.8381,16.7982,16.8115,128100.0
2006-03-13 15:50:00,25.32,25.35,25.3,25.32,146500.0,16.8115,16.8314,16.7982,16.8115,146500.0
2006-03-13 15:55:00,25.31,25.34,25.27,25.33,217100.0,16.8049,16.8248,16.7783,16.8182,217100.0
2006-03-14 09:30:00,25.5,25.62,25.46,25.51,253700.0,16.931,17.0107,16.9045,16.9377,253700.0
2006-03-14 09:35:00,25.51,25.62,25.48,25.6,172600.0,16.9377,17.0107,16.9178,16.9974,172600.0
2006-03-14 09:40:00,25.59,25.62,25.53,25.62,154600.0,16.9908,17.0107,16.951,17.0107,154600.0
2006-03-14 09:45:00,25.62,25.66,25.56,25.58,235900.0,17.0107,17.0373,16.9709,16.9842,235900.0
2006-03-14 09:50:00,25.58,25.58,25.48,25.5,153500.0,16.9842,16.9842,16.9178,16.931,153500.0
2006-03-14 09:55:00,25.5,25.52,25.44,25.51,122700.0,16.931,16.9443,16.8912,16.9377,122700.0
2006-03-14 10:00:00,25.51,25.58,25.5,25.55,119600.0,16.9377,16.9842,16.931,16.9642,119600.0
2006-03-14 10:05:00,25.54,25.56,25.52,25.55,87300.0,16.9576,16.9709,16.9443,16.9642,87300.0
2006-03-14 10:10:00,25.55,25.61,25.54,25.6,77900.0,16.9642,17.0041,16.9576,16.9974,77900.0
2006-03-14 10:15:00,25.59,25.62,25.57,25.6,147300.0,16.9908,17.0107,16.9775,16.9974,147300.0
2006-03-14 10:20:00,25.6,25.7,25.6,25.69,96800.0,16.9974,17.0638,16.9974,17.0572,96800.0
2006-03-14 10:25:00,25.69,25.77,25.68,25.77,147000.0,17.0572,17.1103,17.0506,17.1103,147000.0
2006-03-14 10:30:00,25.76,25.84,25.75,25.76,130400.0,17.1037,17.1568,17.097,17.1037,130400.0
2006-03-14 10:35:00,25.76,25.78,25.65,25.65,129500.0,17.1037,17.1169,17.0306,17.0306,129500.0
2006-03-14 10:40:00,25.65,25.68,25.62,25.65,148500.0,17.0306,17.0506,17.0107,17.0306,148500.0
2006-03-14 10:45:00,25.65,25.7,25.64,25.68,98900.0,17.0306,17.0638,17.024,17.0506,98900.0
2006-03-14 10:50:00,25.66,25.73,25.65,25.71,82900.0,17.0373,17.0837,17.0306,17.0705,82900.0
2006-03-14 10:55:00,25.7,25.8,25.7,25.79,46000.0,17.0638,17.1302,17.0638,17.1236,46000.0
2006-03-14 11:00:00,25.79,25.81,25.78,25.81,94400.0,17.1236,17.1369,17.1169,17.1369,94400.0
2006-03-14 11:05:00,25.81,25.85,25.79,25.83,76500.0,17.1369,17.1634,17.1236,17.1501,76500.0
2006-03-14 11:10:00,25.83,25.84,25.8,25.83,72400.0,17.1501,17.1568,17.1302,17.1501,72400.0
2006-03-14 11:15:00,25.83,25.92,25.83,25.92,94700.0,17.1501,17.2099,17.1501,17.2099,94700.0
2006-03-14 11:20:00,25.92,26.97,25.92,25.98,102300.0,17.2099,17.9071,17.2099,17.2497,102300.0
2006-03-14 11:25:00,25.97,26.0,25.95,25.96,96700.0,17.2431,17.263,17.2298,17.2365,96700.0
2006-03-14 11:30:00,25.96,26.03,25.9,25.91,154900.0,17.2365,17.2829,17.1966,17.2033,154900.0
2006-03-14 11:35:00,25.9,25.91,25.85,25.85,88400.0,17.1966,17.2033,17.1634,17.1634,88400.0
2006-03-14 11:40:00,25.87,25.9,25.81,25.88,121600.0,17.1767,17.1966,17.1369,17.1833,121600.0
2006-03-14 11:45:00,25.89,25.99,25.87,25.89,172200.0,17.19,17.2564,17.1767,17.19,172200.0
2006-03-14 11:50:00,25.89,25.99,25.88,25.99,98700.0,17.19,17.2564,17.1833,17.2564,98700.0
2006-03-14 11:55:00,25.99,26.0,25.95,25.97,100900.0,17.2564,17.263,17.2298,17.2431,100900.0
2006-03-14 12:00:00,25.98,26.03,25.97,25.98,149300.0,17.2497,17.2829,17.2431,17.2497,149300.0
2006-03-14 12:05:00,25.98,26.0,25.97,25.99,35300.0,17.2497,17.263,17.2431,17.2564,35300.0
2006-03-14 12:10:00,25.99,26.0,25.58,26.0,47600.0,17.2564,17.263,16.9842,17.263,47600.0
2006-03-14 12:15:00,26.0,26.01,25.97,25.97,71400.0,17.263,17.2697,17.2431,17.2431,71400.0
2006-03-14 12:20:00,25.98,25.99,25.97,25.98,51500.0,17.2497,17.2564,17.2431,17.2497,51500.0
2006-03-14 12:25:00,25.98,26.02,25.98,26.01,74800.0,17.2497,17.2763,17.2497,17.2697,74800.0
2006-03-14 12:30:00,26.02,26.02,25.95,25.95,107400.0,17.2763,17.2763,17.2298,17.2298,107400.0
2006-03-14 12:35:00,25.94,25.97,25.94,25.94,53200.0,17.2232,17.2431,17.2232,17.2232,53200.0
2006-03-14 12:40:00,25.95,25.98,25.94,25.96,61400.0,17.2298,17.2497,17.2232,17.2365,61400.0
2006-03-14 12:45:00,25.96,25.98,25.95,25.96,24200.0,17.2365,17.2497,17.2298,17.2365,24200.0
2006-03-14 12:50:00,25.96,25.97,25.95,25.96,47900.0,17.2365,17.2431,17.2298,17.2365,47900.0
2006-03-14 12:55:00,25.96,25.98,25.96,25.96,39400.0,17.2365,17.2497,17.2365,17.2365,39400.0
2006-03-14 13:00:00,25.97,25.99,25.95,25.98,67300.0,17.2431,17.2564,17.2298,17.2497,67300.0
2006-03-14 13:05:00,25.98,25.99,25.9,25.92,83700.0,17.2497,17.2564,17.1966,17.2099,83700.0
2006-03-14 13:10:00,25.92,26.0,25.89,25.99,66800.0,17.2099,17.263,17.19,17.2564,66800.0
2006-03-14 13:15:00,25.99,26.04,25.97,26.03,69300.0,17.2564,17.2896,17.2431,17.2829,69300.0
2006-03-14 13:20:00,26.03,26.11,26.01,26.1,163800.0,17.2829,17.3361,17.2697,17.3294,163800.0
2006-03-14 13:25:00,26.09,26.11,26.06,26.06,64700.0,17.3228,17.3361,17.3029,17.3029,64700.0
2006-03-14 13:30:00,26.06,26.06,25.97,26.01,85900.0,17.3029,17.3029,17.2431,17.2697,85900.0
2006-03-14 13:35:00,26.01,26.03,26.0,26.02,29100.0,17.2697,17.2829,17.263,17.2763,29100.0
2006-03-14 13:40:00,26.01,26.02,25.98,25.99,99800.0,17.2697,17.2763,17.2497,17.2564,99800.0
2006-03-14 13:45:00,25.98,26.05,25.98,26.03,53300.0,17.2497,17.2962,17.2497,17.2829,53300.0
2006-03-14 13:50:00,26.04,26.07,26.03,26.06,52200.0,17.2896,17.3095,17.2829,17.3029,52200.0
2006-03-14 13:55:00,26.06,26.08,25.95,26.08,74900.0,17.3029,17.3161,17.2298,17.3161,74900.0
2006-03-14 14:00:00,26.08,26.08,26.03,26.05,144900.0,17.3161,17.3161,17.2829,17.2962,144900.0
2006-03-14 14:05:00,26.05,26.07,26.05,26.07,138300.0,17.2962,17.3095,17.2962,17.3095,138300.0
2006-03-14 14:10:00,26.08,26.09,26.06,26.06,61500.0,17.3161,17.3228,17.3029,17.3029,61500.0
2006-03-14 14:15:00,26.06,26.07,26.04,26.06,30800.0,17.3029,17.3095,17.2896,17.3029,30800.0
2006-03-14 14:20:00,26.05,26.07,26.01,26.01,131100.0,17.2962,17.3095,17.2697,17.2697,131100.0
2006-03-14 14:25:00,26.01,26.07,26.0,26.07,108100.0,17.2697,17.3095,17.263,17.3095,108100.0
2006-03-14 14:30:00,26.07,26.07,26.02,26.03,45200.0,17.3095,17.3095,17.2763,17.2829,45200.0
2006-03-14 14:35:00,26.04,26.07,26.03,26.07,63700.0,17.2896,17.3095,17.2829,17.3095,63700.0
2006-03-14 14:40:00,26.08,26.19,26.07,26.14,196900.0,17.3161,17.3892,17.3095,17.356,196900.0
2006-03-14 14:45:00,26.14,26.17,26.13,26.16,58100.0,17.356,17.3759,17.3493,17.3693,58100.0
2006-03-14 14:50:00,26.16,26.2,26.15,26.18,62300.0,17.3693,17.3958,17.3626,17.3825,62300.0
2006-03-14 14:55:00,26.18,26.18,26.07,26.11,75600.0,17.3825,17.3825,17.3095,17.3361,75600.0
2006-03-14 15:00:00,26.1,26.16,26.1,26.1,50700.0,17.3294,17.3693,17.3294,17.3294,50700.0
2006-03-14 15:05:00,26.1,26.15,26.1,26.1,81400.0,17.3294,17.3626,17.3294,17.3294,81400.0
2006-03-14 15:10:00,26.09,26.1,26.06,26.07,62100.0,17.3228,17.3294,17.3029,17.3095,62100.0
2006-03-14 15:15:00,26.06,26.07,25.99,26.0,114000.0,17.3029,17.3095,17.2564,17.263,114000.0
2006-03-14 15:20:00,26.0,26.03,25.97,25.97,81600.0,17.263,17.2829,17.2431,17.2431,81600.0
2006-03-14 15:25:00,25.97,26.05,25.97,26.03,150100.0,17.2431,17.2962,17.2431,17.2829,150100.0
2006-03-14 15:30:00,26.02,26.07,26.0,26.05,103100.0,17.2763,17.3095,17.263,17.2962,103100.0
2006-03-14 15:35:00,26.04,26.04,25.98,26.01,80900.0,17.2896,17.2896,17.2497,17.2697,80900.0
2006-03-14 15:40:00,26.01,26.02,25.98,25.99,67500.0,17.2697,17.2763,17.2497,17.2564,67500.0
2006-03-14 15:45:00,25.98,26.01,25.93,26.0,187800.0,17.2497,17.2697,17.2165,17.263,187800.0
2006-03-14 15:50:00,26.0,26.0,25.94,25.94,149600.0,17.263,17.263,17.2232,17.2232,149600.0
2006-03-14 15:55:00,25.94,26.01,25.94,26.0,153300.0,17.2232,17.2697,17.2232,17.263,153300.0
2006-03-15 09:30:00,26.09,26.1,26.02,26.09,191900.0,17.3228,17.3294,17.2763,17.3228,191900.0
2006-03-15 09:35:00,26.1,26.34,26.09,26.31,206300.0,17.3294,17.4888,17.3228,17.4688,206300.0
2006-03-15 09:40:00,26.31,26.4,26.26,26.29,194300.0,17.4688,17.5286,17.4356,17.4556,194300.0
2006-03-15 09:45:00,26.29,26.33,26.0,26.03,194000.0,17.4556,17.4821,17.263,17.2829,194000.0
2006-03-15 09:50:00,26.04,26.13,25.92,26.08,184500.0,17.2896,17.3493,17.2099,17.3161,184500.0
2006-03-15 09:55:00,26.07,26.2,26.07,26.2,97800.0,17.3095,17.3958,17.3095,17.3958,97800.0
2006-03-15 10:00:00,26.2,26.26,26.17,26.24,92500.0,17.3958,17.4356,17.3759,17.4224,92500.0
2006-03-15 10:05:00,26.25,26.25,26.2,26.23,76700.0,17.429,17.429,17.3958,17.4157,76700.0
2006-03-15 10:10:00,26.23,26.24,25.97,26.0,126800.0,17.4157,17.4224,17.2431,17.263,126800.0
2006-03-15 10:15:00,25.98,26.1,25.98,26.09,138000.0,17.2497,17.3294,17.2497,17.3228,138000.0
2006-03-15 10:20:00,26.09,26.1,25.98,26.1,147900.0,17.3228,17.3294,17.2497,17.3294,147900.0
2006-03-15 10:25:00,26.1,26.18,26.1,26.16,115900.0,17.3294,17.3825,17.3294,17.3693,115900.0
2006-03-15 10:30:00,26.17,26.25,26.06,26.06,129700.0,17.3759,17.429,17.3029,17.3029,129700.0
2006-03-15 10:35:00,26.08,26.12,26.08,26.1,57100.0,17.3161,17.3427,17.3161,17.3294,57100.0
2006-03-15 10:40:00,26.1,26.16,26.08,26.11,63300.0,17.3294,17.3693,17.3161,17.3361,63300.0
2006-03-15 10:45:00,26.1,26.11,26.04,26.06,64500.0,17.3294,17.3361,17.2896,17.3029,64500.0
2006-03-15 10:50:00,26.06,26.06,25.97,25.97,92000.0,17.3029,17.3029,17.2431,17.2431,92000.0
2006-03-15 10:55:00,25.97,26.04,25.97,26.0,85900.0,17.2431,17.2896,17.2431,17.263,85900.0
2006-03-15 11:00:00,26.0,26.15,26.0,26.15,125100.0,17.263,17.3626,17.263,17.3626,125100.0
2006-03-15 11:05:00,26.14,26.19,26.14,26.17,214700.0,17.356,17.3892,17.356,17.3759,214700.0
2006-03-15 11:10:00,26.17,26.18,26.09,26.09,56200.0,17.3759,17.3825,17.3228,17.3228,56200.0
2006-03-15 11:15:00,26.09,26.13,26.02,26.03,80600.0,17.3228,17.3493,17.2763,17.2829,80600.0
2006-03-15 11:20:00,26.03,26.12,26.02,26.1,119800.0,17.2829,17.3427,17.2763,17.3294,119800.0
2006-03-15 11:25:00,26.1,26.15,26.09,26.09,91900.0,17.3294,17.3626,17.3228,17.3228,91900.0
2006-03-15 11:30:00,26.09,26.1,26.06,26.09,55200.0,17.3228,17.3294,17.3029,17.3228,55200.0
2006-03-15 11:35:00,26.09,26.13,26.08,26.1,88700.0,17.3228,17.3493,17.3161,17.3294,88700.0
2006-03-15 11:40:00,26.08,26.14,26.08,26.12,52100.0,17.3161,17.356,17.3161,17.3427,52100.0
2006-03-15 11:45:00,26.12,26.13,26.05,26.07,65800.0,17.3427,17.3493,17.2962,17.3095,65800.0
2006-03-15 11:50:00,26.08,26.14,26.08,26.1,68300.0,17.3161,17.356,17.3161,17.3294,68300.0
2006-03-15 11:55:00,26.1,26.11,26.09,26.1,45600.0,17.3294,17.3361,17.3228,17.3294,45600.0
2006-03-15 12:00:00,26.1,26.12,26.09,26.1,43300.0,17.3294,17.3427,17.3228,17.3294,43300.0
2006-03-15 12:05:00,26.1,26.14,26.08,26.1,155800.0,17.3294,17.356,17.3161,17.3294,155800.0
2006-03-15 12:10:00,26.1,26.14,26.08,26.11,101400.0,17.3294,17.356,17.3161,17.3361,101400.0
2006-03-15 12:15:00,26.12,26.12,26.09,26.11,305500.0,17.3427,17.3427,17.3228,17.3361,305500.0
2006-03-15 12:20:00,26.11,26.11,26.07,26.09,40300.0,17.3361,17.3361,17.3095,17.3228,40300.0
2006-03-15 12:25:00,26.1,26.12,26.09,26.12,102400.0,17.3294,17.3427,17.3228,17.3427,102400.0
2006-03-15 12:30:00,26.13,26.13,26.09,26.1,62100.0,17.3493,17.3493,17.3228,17.3294,62100.0
2006-03-15 12:35:00,26.11,26.16,26.1,26.16,61100.0,17.3361,17.3693,17.3294,17.3693,61100.0
2006-03-15 12:40:00,26.15,26.23,26.12,26.2,206400.0,17.3626,17.4157,17.3427,17.3958,206400.0
2006-03-15 12:45:00,26.19,26.23,26.15,26.21,89600.0,17.3892,17.4157,17.3626,17.4025,89600.0
2006-03-15 12:50:00,26.23,26.27,26.2,26.23,73600.0,17.4157,17.4423,17.3958,17.4157,73600.0
2006-03-15 12:55:00,26.23,26.27,26.21,26.23,59400.0,17.4157,17.4423,17.4025,17.4157,59400.0
2006-03-15 13:00:00,26.23,26.25,26.21,26.22,57600.0,17.4157,17.429,17.4025,17.4091,57600.0
2006-03-15 13:05:00,26.12,26.23,26.12,26.22,87800.0,17.3427,17.4157,17.3427,17.4091,87800.0
2006-03-15 13:10:00,26.23,26.27,26.22,26.26,38700.0,17.4157,17.4423,17.4091,17.4356,38700.0
2006-03-15 13:15:00,26.26,26.26,26.23,26.26,27700.0,17.4356,17.4356,17.4157,17.4356,27700.0
2006-03-15 13:20:00,26.26,26.3,26.26,26.3,572300.0,17.4356,17.4622,17.4356,17.4622,572300.0
2006-03-15 13:25:00,26.3,26.32,26.26,26.31,105600.0,17.4622,17.4755,17.4356,17.4688,105600.0
2006-03-15 13:30:00,26.31,26.35,26.3,26.32,133500.0,17.4688,17.4954,17.4622,17.4755,133500.0
2006-03-15 13:35:00,26.33,26.38,26.31,26.37,195900.0,17.4821,17.5153,17.4688,17.5087,195900.0
2006-03-15 13:40:00,26.36,26.4,26.35,26.4,102300.0,17.502,17.5286,17.4954,17.5286,102300.0
2006-03-15 13:45:00,26.4,26.44,26.39,26.43,171700.0,17.5286,17.5552,17.522,17.5485,171700.0
2006-03-15 13:50:00,26.43,26.48,26.43,26.47,122100.0,17.5485,17.5817,17.5485,17.5751,122100.0
2006-03-15 13:55:00,26.46,26.47,26.33,26.45,115800.0,17.5684,17.5751,17.4821,17.5618,115800.0
2006-03-15 14:00:00,26.42,26.45,26.38,26.43,85800.0,17.5419,17.5618,17.5153,17.5485,85800.0
2006-03-15 14:05:00,26.43,26.5,26.43,26.5,130800.0,17.5485,17.595,17.5485,17.595,130800.0
2006-03-15 14:10:00,26.5,26.57,26.49,26.55,205900.0,17.595,17.6415,17.5884,17.6282,205900.0
2006-03-15 14:15:00,26.55,26.61,26.55,26.59,215900.0,17.6282,17.668,17.6282,17.6548,215900.0
2006-03-15 14:20:00,26.59,26.68,26.59,26.64,182500.0,17.6548,17.7145,17.6548,17.688,182500.0
2006-03-15 14:25:00,26.65,26.65,26.58,26.61,73700.0,17.6946,17.6946,17.6481,17.668,73700.0
2006-03-15 14:30:00,26.61,26.66,26.53,26.55,110800.0,17.668,17.7012,17.6149,17.6282,110800.0
2006-03-15 14:35:00,26.56,26.61,26.55,26.59,106800.0,17.6348,17.668,17.6282,17.6548,106800.0
2006-03-15 14:40:00,26.59,26.61,26.59,26.6,91800.0,17.6548,17.668,17.6548,17.6614,91800.0
2006-03-15 14:45:00,26.6,26.68,26.6,26.66,99300.0,17.6614,17.7145,17.6614,17.7012,99300.0
2006-03-15 14:50:00,26.65,26.68,26.63,26.65,97200.0,17.6946,17.7145,17.6813,17.6946,97200.0
2006-03-15 14:55:00,26.64,26.66,26.63,26.65,71300.0,17.688,17.7012,17.6813,17.6946,71300.0
2006-03-15 15:00:00,26.65,26.72,26.65,26.68,125100.0,17.6946,17.7411,17.6946,17.7145,125100.0
2006-03-15 15:05:00,26.67,26.74,26.66,26.73,137300.0,17.7079,17.7544,17.7012,17.7477,137300.0
2006-03-15 15:10:00,26.73,26.79,26.71,26.79,137800.0,17.7477,17.7875,17.7344,17.7875,137800.0
2006-03-15 15:15:00,26.79,26.8,26.69,26.75,202300.0,17.7875,17.7942,17.7212,17.761,202300.0
2006-03-15 15:20:00,26.76,26.91,26.75,26.9,276300.0,17.7676,17.8672,17.761,17.8606,276300.0
2006-03-15 15:25:00,26.89,26.94,26.83,26.91,375500.0,17.8539,17.8871,17.8141,17.8672,375500.0
2006-03-15 15:30:00,26.91,26.92,26.84,26.86,260600.0,17.8672,17.8739,17.8207,17.834,260600.0
2006-03-15 15:35:00,26.85,26.95,26.84,26.92,211400.0,17.8274,17.8938,17.8207,17.8739,211400.0
2006-03-15 15:40:00,26.92,26.96,26.88,26.9,286600.0,17.8739,17.9004,17.8473,17.8606,286600.0
2006-03-15 15:45:00,26.86,26.9,26.83,26.9,304700.0,17.834,17.8606,17.8141,17.8606,304700.0
2006-03-15 15:50:00,26.9,26.98,26.9,26.98,597000.0,17.8606,17.9137,17.8606,17.9137,597000.0
2006-03-15 15:55:00,26.97,26.99,26.94,26.95,515300.0,17.9071,17.9203,17.8871,17.8938,515300.0
2006-03-16 09:30:00,27.3,27.3,27.1,27.12,502300.0,18.1262,18.1262,17.9934,18.0067,502300.0
2006-03-16 09:35:00,27.12,27.22,27.11,27.19,257800.0,18.0067,18.0731,18.0,18.0531,257800.0
2006-03-16 09:40:00,27.2,27.41,27.15,27.23,351000.0,18.0598,18.1992,18.0266,18.0797,351000.0
2006-03-16 09:45:00,27.24,27.34,27.19,27.19,183000.0,18.0863,18.1527,18.0531,18.0531,183000.0
2006-03-16 09:50:00,27.19,27.35,27.18,27.34,433000.0,18.0531,18.1594,18.0465,18.1527,433000.0
2006-03-16 09:55:00,27.34,27.35,27.23,27.23,191000.0,18.1527,18.1594,18.0797,18.0797,191000.0
2006-03-16 10:00:00,27.24,27.39,27.24,27.39,255700.0,18.0863,18.1859,18.0863,18.1859,255700.0
2006-03-16 10:05:00,27.39,27.49,27.3,27.48,355600.0,18.1859,18.2523,18.1262,18.2457,355600.0
2006-03-16 10:10:00,27.48,27.55,27.45,27.48,452300.0,18.2457,18.2922,18.2258,18.2457,452300.0
2006-03-16 10:15:00,27.49,27.61,27.45,27.61,300200.0,18.2523,18.332,18.2258,18.332,300200.0
2006-03-16 10:20:00,27.6,27.62,27.45,27.45,171300.0,18.3254,18.3386,18.2258,18.2258,171300.0
2006-03-16 10:25:00,27.45,27.48,27.32,27.42,302100.0,18.2258,18.2457,18.1394,18.2058,302100.0
2006-03-16 10:30:00,27.42,27.46,27.42,27.43,169500.0,18.2058,18.2324,18.2058,18.2125,169500.0
2006-03-16 10:35:00,27.42,27.45,27.36,27.41,159000.0,18.2058,18.2258,18.166,18.1992,159000.0
2006-03-16 10:40:00,27.42,27.55,27.41,27.52,262000.0,18.2058,18.2922,18.1992,18.2722,262000.0
2006-03-16 10:45:00,27.52,27.53,27.42,27.43,279600.0,18.2722,18.2789,18.2058,18.2125,279600.0
2006-03-16 10:50:00,27.42,27.45,27.35,27.45,136900.0,18.2058,18.2258,18.1594,18.2258,136900.0
2006-03-16 10:55:00,27.45,27.55,27.44,27.54,133700.0,18.2258,18.2922,18.2191,18.2855,133700.0
2006-03-16 11:00:00,27.54,27.6,27.47,27.49,179400.0,18.2855,18.3254,18.239,18.2523,179400.0
2006-03-16 11:05:00,27.49,27.56,27.49,27.56,76200.0,18.2523,18.2988,18.2523,18.2988,76200.0
2006-03-16 11:10:00,27.56,27.57,27.48,27.54,98600.0,18.2988,18.3054,18.2457,18.2855,98600.0
2006-03-16 11:15:00,27.55,27.55,27.52,27.52,91500.0,18.2922,18.2922,18.2722,18.2722,91500.0
2006-03-16 11:20:00,27.53,27.57,27.51,27.57,80900.0,18.2789,18.3054,18.2656,18.3054,80900.0
2006-03-16 11:25:00,27.55,27.6,27.54,27.6,130700.0,18.2922,18.3254,18.2855,18.3254,130700.0
2006-03-16 11:30:00,27.6,27.74,27.6,27.73,333100.0,18.3254,18.4183,18.3254,18.4117,333100.0
2006-03-16 11:35:00,27.72,27.74,27.53,27.66,202500.0,18.405,18.4183,18.2789,18.3652,202500.0
2006-03-16 11:40:00,27.66,27.67,27.6,27.65,139900.0,18.3652,18.3718,18.3254,18.3586,139900.0
2006-03-16 11:45:00,27.64,27.69,27.64,27.67,83300.0,18.3519,18.3851,18.3519,18.3718,83300.0
2006-03-16 11:50:00,27.68,27.76,27.66,27.75,322100.0,18.3785,18.4316,18.3652,18.425,322100.0
2006-03-16 11:55:00,27.75,27.82,27.73,27.79,344500.0,18.425,18.4714,18.4117,18.4515,344500.0
2006-03-16 12:00:00,27.79,27.82,27.74,27.75,268700.0,18.4515,18.4714,18.4183,18.425,268700.0
2006-03-16 12:05:00,27.75,27.88,27.74,27.86,256500.0,18.425,18.5113,18.4183,18.498,256500.0
2006-03-16 12:10:00,27.87,27.9,27.84,27.87,320100.0,18.5046,18.5245,18.4847,18.5046,320100.0
2006-03-16 12:15:00,27.88,27.94,27.87,27.92,163900.0,18.5113,18.5511,18.5046,18.5378,163900.0
2006-03-16 12:20:00,27.91,27.92,27.84,27.87,213700.0,18.5312,18.5378,18.4847,18.5046,213700.0
2006-03-16 12:25:00,27.88,27.97,27.87,27.94,204700.0,18.5113,18.571,18.5046,18.5511,204700.0
2006-03-16 12:30:00,27.95,28.01,27.95,28.01,419100.0,18.5577,18.5976,18.5577,18.5976,419100.0
2006-03-16 12:35:00,28.01,28.2,27.98,28.13,546500.0,18.5976,18.7237,18.5777,18.6773,546500.0
2006-03-16 12:40:00,28.13,28.22,27.99,28.22,387300.0,18.6773,18.737,18.5843,18.737,387300.0
2006-03-16 12:45:00,28.22,28.28,27.87,27.92,443400.0,18.737,18.7769,18.5046,18.5378,443400.0
2006-03-16 12:50:00,27.92,28.02,27.9,28.01,244200.0,18.5378,18.6042,18.5245,18.5976,244200.0
2006-03-16 12:55:00,28.02,28.03,27.95,27.96,180300.0,18.6042,18.6109,18.5577,18.5644,180300.0
2006-03-16 13:00:00,27.97,28.0,27.94,27.97,133900.0,18.571,18.5909,18.5511,18.571,133900.0
2006-03-16 13:05:00,27.98,28.01,27.96,28.0,161700.0,18.5777,18.5976,18.5644,18.5909,161700.0
2006-03-16 13:10:00,28.0,28.01,27.92,27.95,266100.0,18.5909,18.5976,18.5378,18.5577,266100.0
2006-03-16 13:15:00,27.95,28.04,27.94,27.99,163100.0,18.5577,18.6175,18.5511,18.5843,163100.0
2006-03-16 13:20:00,27.99,28.0,27.96,28.0,125900.0,18.5843,18.5909,18.5644,18.5909,125900.0
2006-03-16 13:25:00,27.99,28.05,27.99,28.03,260300.0,18.5843,18.6241,18.5843,18.6109,260300.0
2006-03-16 13:30:00,28.03,28.14,28.01,28.12,126200.0,18.6109,18.6839,18.5976,18.6706,126200.0
2006-03-16 13:35:00,28.14,28.14,28.0,28.08,195500.0,18.6839,18.6839,18.5909,18.6441,195500.0
2006-03-16 13:40:00,28.07,28.14,28.05,28.1,220200.0,18.6374,18.6839,18.6241,18.6573,220200.0
2006-03-16 13:45:00,28.1,28.2,28.1,28.16,204500.0,18.6573,18.7237,18.6573,18.6972,204500.0
2006-03-16 13:50:00,28.16,28.18,28.03,28.05,228600.0,18.6972,18.7105,18.6109,18.6241,228600.0
2006-03-16 13:55:00,28.04,28.07,28.0,28.01,190600.0,18.6175,18.6374,18.5909,18.5976,190600.0
2006-03-16 14:00:00,28.02,28.03,27.96,27.99,218200.0,18.6042,18.6109,18.5644,18.5843,218200.0
2006-03-16 14:05:00,27.97,28.02,27.9,27.92,431300.0,18.571,18.6042,18.5245,18.5378,431300.0
2006-03-16 14:10:00,27.93,27.93,27.73,27.83,369600.0,18.5445,18.5445,18.4117,18.4781,369600.0
2006-03-16 14:15:00,27.83,27.87,27.62,27.69,323600.0,18.4781,18.5046,18.3386,18.3851,323600.0
2006-03-16 14:20:00,27.7,27.85,27.65,27.75,263400.0,18.3918,18.4913,18.3586,18.425,263400.0
2006-03-16 14:25:00,27.76,27.79,27.74,27.76,232600.0,18.4316,18.4515,18.4183,18.4316,232600.0
2006-03-16 14:30:00,27.76,27.77,27.67,27.69,224700.0,18.4316,18.4382,18.3718,18.3851,224700.0
2006-03-16 14:35:00,27.68,27.75,27.67,27.67,243600.0,18.3785,18.425,18.3718,18.3718,243600.0
2006-03-16 14:40:00,27.66,27.67,27.46,27.6,446800.0,18.3652,18.3718,18.2324,18.3254,446800.0
2006-03-16 14:45:00,27.59,27.6,27.4,27.48,218700.0,18.3187,18.3254,18.1926,18.2457,218700.0
2006-03-16 14:50:00,27.48,27.57,27.44,27.47,244000.0,18.2457,18.3054,18.2191,18.239,244000.0
2006-03-16 14:55:00,27.47,27.48,27.27,27.3,299400.0,18.239,18.2457,18.1063,18.1262,299400.0
2006-03-16 15:00:00,27.3,27.42,27.3,27.41,254800.0,18.1262,18.2058,18.1262,18.1992,254800.0
2006-03-16 15:05:00,27.4,27.46,27.28,27.37,206700.0,18.1926,18.2324,18.1129,18.1726,206700.0
2006-03-16 15:10:00,27.38,27.48,27.36,27.38,199600.0,18.1793,18.2457,18.166,18.1793,199600.0
2006-03-16 15:15:00,27.38,27.42,27.35,27.42,160500.0,18.1793,18.2058,18.1594,18.2058,160500.0
2006-03-16 15:20:00,27.43,27.5,27.42,27.47,190100.0,18.2125,18.259,18.2058,18.239,190100.0
2006-03-16 15:25:00,27.47,27.48,27.4,27.4,166600.0,18.239,18.2457,18.1926,18.1926,166600.0
2006-03-16 15:30:00,27.44,27.46,27.4,27.45,228400.0,18.2191,18.2324,18.1926,18.2258,228400.0
2006-03-16 15:35:00,27.45,27.5,27.41,27.45,169600.0,18.2258,18.259,18.1992,18.2258,169600.0
2006-03-16 15:40:00,27.45,27.46,27.33,27.36,180900.0,18.2258,18.2324,18.1461,18.166,180900.0
2006-03-16 15:45:00,27.32,27.5,27.31,27.46,317100.0,18.1394,18.259,18.1328,18.2324,317100.0
2006-03-16 15:50:00,27.46,27.57,27.45,27.53,337700.0,18.2324,18.3054,18.2258,18.2789,337700.0
2006-03-16 15:55:00,27.52,27.59,27.51,27.52,421700.0,18.2722,18.3187,18.2656,18.2722,421700.0
2006-03-17 09:30:00,27.54,27.55,27.37,27.4,1781800.0,18.2855,18.2922,18.1726,18.1926,1781800.0
2006-03-17 09:35:00,27.38,27.4,26.88,26.95,308500.0,18.1793,18.1926,17.8473,17.8938,308500.0
2006-03-17 09:40:00,26.95,27.06,26.86,27.06,381600.0,17.8938,17.9668,17.834,17.9668,381600.0
2006-03-17 09:45:00,27.07,27.16,26.97,27.0,283800.0,17.9735,18.0332,17.9071,17.927,283800.0
2006-03-17 09:50:00,27.0,27.2,27.0,27.08,168800.0,17.927,18.0598,17.927,17.9801,168800.0
2006-03-17 09:55:00,27.08,27.36,27.08,27.21,186300.0,17.9801,18.166,17.9801,18.0664,186300.0
2006-03-17 10:00:00,27.23,27.32,27.17,27.17,131400.0,18.0797,18.1394,18.0399,18.0399,131400.0
2006-03-17 10:05:00,27.16,27.2,27.04,27.04,215500.0,18.0332,18.0598,17.9535,17.9535,215500.0
2006-03-17 10:10:00,27.04,27.04,26.83,26.99,334300.0,17.9535,17.9535,17.8141,17.9203,334300.0
2006-03-17 10:15:00,27.0,27.12,26.96,27.04,201000.0,17.927,18.0067,17.9004,17.9535,201000.0
2006-03-17 10:20:00,27.02,27.09,26.92,27.09,150100.0,17.9403,17.9867,17.8739,17.9867,150100.0
2006-03-17 10:25:00,27.09,27.15,27.03,27.14,230000.0,17.9867,18.0266,17.9469,18.0199,230000.0
2006-03-17 10:30:00,27.15,27.17,27.03,27.04,86200.0,18.0266,18.0399,17.9469,17.9535,86200.0
2006-03-17 10:35:00,27.03,27.1,27.02,27.06,105900.0,17.9469,17.9934,17.9403,17.9668,105900.0
2006-03-17 10:40:00,27.06,27.15,27.06,27.09,117100.0,17.9668,18.0266,17.9668,17.9867,117100.0
2006-03-17 10:45:00,27.09,27.14,27.06,27.11,76500.0,17.9867,18.0199,17.9668,18.0,76500.0
2006-03-17 10:50:00,27.11,27.14,27.05,27.06,100000.0,18.0,18.0199,17.9602,17.9668,100000.0
2006-03-17 10:55:00,27.06,27.12,27.02,27.03,147200.0,17.9668,18.0067,17.9403,17.9469,147200.0
2006-03-17 11:00:00,27.02,27.05,26.99,27.04,103700.0,17.9403,17.9602,17.9203,17.9535,103700.0
2006-03-17 11:05:00,27.04,27.07,27.03,27.04,97600.0,17.9535,17.9735,17.9469,17.9535,97600.0
2006-03-17 11:10:00,27.04,27.07,26.99,27.02,214400.0,17.9535,17.9735,17.9203,17.9403,214400.0
2006-03-17 11:15:00,27.01,27.04,27.0,27.03,74800.0,17.9336,17.9535,17.927,17.9469,74800.0
2006-03-17 11:20:00,27.02,27.04,26.96,26.99,94800.0,17.9403,17.9535,17.9004,17.9203,94800.0
2006-03-17 11:25:00,26.98,27.02,26.98,27.0,91900.0,17.9137,17.9403,17.9137,17.927,91900.0
2006-03-17 11:30:00,27.0,27.01,26.99,27.0,56600.0,17.927,17.9336,17.9203,17.927,56600.0
2006-03-17 11:35:00,27.0,27.08,26.99,27.07,111400.0,17.927,17.9801,17.9203,17.9735,111400.0
2006-03-17 11:40:00,27.06,27.07,27.03,27.05,65000.0,17.9668,17.9735,17.9469,17.9602,65000.0
2006-03-17 11:45:00,27.05,27.05,27.0,27.02,59400.0,17.9602,17.9602,17.927,17.9403,59400.0
2006-03-17 11:50:00,27.02,27.07,27.02,27.03,62300.0,17.9403,17.9735,17.9403,17.9469,62300.0
2006-03-17 11:55:00,27.03,27.04,27.0,27.04,86700.0,17.9469,17.9535,17.927,17.9535,86700.0
2006-03-17 12:00:00,27.03,27.04,27.0,27.03,226300.0,17.9469,17.9535,17.927,17.9469,226300.0
2006-03-17 12:05:00,27.03,27.03,26.96,26.97,100600.0,17.9469,17.9469,17.9004,17.9071,100600.0
2006-03-17 12:10:00,26.98,27.03,26.97,27.0,63100.0,17.9137,17.9469,17.9071,17.927,63100.0
2006-03-17 12:15:00,27.0,27.04,26.99,27.01,64300.0,17.927,17.9535,17.9203,17.9336,64300.0
2006-03-17 12:20:00,27.01,27.12,27.01,27.1,60900.0,17.9336,18.0067,17.9336,17.9934,60900.0
2006-03-17 12:25:00,27.1,27.22,27.08,27.21,84900.0,17.9934,18.0731,17.9801,18.0664,84900.0
2006-03-17 12:30:00,27.21,27.29,27.19,27.24,77800.0,18.0664,18.1195,18.0531,18.0863,77800.0
2006-03-17 12:35:00,27.23,27.23,27.16,27.23,75300.0,18.0797,18.0797,18.0332,18.0797,75300.0
2006-03-17 12:40:00,27.23,27.3,27.23,27.28,118800.0,18.0797,18.1262,18.0797,18.1129,118800.0
2006-03-17 12:45:00,27.27,27.27,27.23,27.23,76900.0,18.1063,18.1063,18.0797,18.0797,76900.0
2006-03-17 12:50:00,27.23,27.28,27.22,27.22,57800.0,18.0797,18.1129,18.0731,18.0731,57800.0
2006-03-17 12:55:00,27.23,27.25,27.2,27.22,72700.0,18.0797,18.093,18.0598,18.0731,72700.0
2006-03-17 13:00:00,27.22,27.26,27.22,27.25,56300.0,18.0731,18.0996,18.0731,18.093,56300.0
2006-03-17 13:05:00,27.24,27.32,27.24,27.32,71800.0,18.0863,18.1394,18.0863,18.1394,71800.0
2006-03-17 13:10:00,27.33,27.35,27.26,27.28,58800.0,18.1461,18.1594,18.0996,18.1129,58800.0
2006-03-17 13:15:00,27.28,27.3,27.26,27.3,46300.0,18.1129,18.1262,18.0996,18.1262,46300.0
2006-03-17 13:20:00,27.3,27.31,27.22,27.25,62200.0,18.1262,18.1328,18.0731,18.093,62200.0
2006-03-17 13:25:00,27.25,27.3,27.25,27.3,48400.0,18.093,18.1262,18.093,18.1262,48400.0
2006-03-17 13:30:00,27.31,27.31,27.27,27.3,71800.0,18.1328,18.1328,18.1063,18.1262,71800.0
2006-03-17 13:35:00,27.3,27.38,27.3,27.38,89200.0,18.1262,18.1793,18.1262,18.1793,89200.0
2006-03-17 13:40:00,27.38,27.38,27.26,27.26,102700.0,18.1793,18.1793,18.0996,18.0996,102700.0
2006-03-17 13:45:00,27.26,27.37,27.26,27.36,82400.0,18.0996,18.1726,18.0996,18.166,82400.0
2006-03-17 13:50:00,27.37,27.44,27.36,27.38,71300.0,18.1726,18.2191,18.166,18.1793,71300.0
2006-03-17 13:55:00,27.38,27.39,27.3,27.33,70700.0,18.1793,18.1859,18.1262,18.1461,70700.0
2006-03-17 14:00:00,27.34,27.38,27.32,27.36,70400.0,18.1527,18.1793,18.1394,18.166,70400.0
2006-03-17 14:05:00,27.36,27.37,27.21,27.22,74000.0,18.166,18.1726,18.0664,18.0731,74000.0
2006-03-17 14:10:00,27.22,27.24,27.06,27.1,184800.0,18.0731,18.0863,17.9668,17.9934,184800.0
2006-03-17 14:15:00,27.09,27.12,27.02,27.1,192200.0,17.9867,18.0067,17.9403,17.9934,192200.0
2006-03-17 14:20:00,27.11,27.12,27.04,27.05,120400.0,18.0,18.0067,17.9535,17.9602,120400.0
2006-03-17 14:25:00,27.06,27.15,27.05,27.13,87800.0,17.9668,18.0266,17.9602,18.0133,87800.0
2006-03-17 14:30:00,27.12,27.13,27.06,27.07,92000.0,18.0067,18.0133,17.9668,17.9735,92000.0
2006-03-17 14:35:00,27.07,27.11,27.06,27.1,78600.0,17.9735,18.0,17.9668,17.9934,78600.0
2006-03-17 14:40:00,27.1,27.14,27.09,27.13,77800.0,17.9934,18.0199,17.9867,18.0133,77800.0
2006-03-17 14:45:00,27.12,27.13,27.08,27.09,76000.0,18.0067,18.0133,17.9801,17.9867,76000.0
2006-03-17 14:50:00,27.09,27.1,27.0,27.0,98600.0,17.9867,17.9934,17.927,17.927,98600.0
2006-03-17 14:55:00,27.0,27.06,26.96,27.02,161800.0,17.927,17.9668,17.9004,17.9403,161800.0
2006-03-17 15:00:00,27.02,27.03,26.97,26.97,118300.0,17.9403,17.9469,17.9071,17.9071,118300.0
2006-03-17 15:05:00,26.97,27.0,26.93,26.93,118600.0,17.9071,17.927,17.8805,17.8805,118600.0
2006-03-17 15:10:00,26.93,26.95,26.89,26.94,179300.0,17.8805,17.8938,17.8539,17.8871,179300.0
2006-03-17 15:15:00,26.94,27.05,26.93,27.02,251000.0,17.8871,17.9602,17.8805,17.9403,251000.0
2006-03-17 15:20:00,27.02,27.12,26.99,27.02,114400.0,17.9403,18.0067,17.9203,17.9403,114400.0
2006-03-17 15:25:00,27.02,27.05,26.97,26.99,96900.0,17.9403,17.9602,17.9071,17.9203,96900.0
2006-03-17 15:30:00,26.98,26.99,26.97,26.99,93500.0,17.9137,17.9203,17.9071,17.9203,93500.0
2006-03-17 15:35:00,26.98,27.01,26.98,26.99,137400.0,17.9137,17.9336,17.9137,17.9203,137400.0
2006-03-17 15:40:00,26.99,27.01,26.97,26.98,177400.0,17.9203,17.9336,17.9071,17.9137,177400.0
2006-03-17 15:45:00,26.98,27.01,26.97,26.99,159200.0,17.9137,17.9336,17.9071,17.9203,159200.0
2006-03-17 15:50:00,26.99,27.01,26.97,26.98,137000.0,17.9203,17.9336,17.9071,17.9137,137000.0
2006-03-17 15:55:00,26.98,26.98,26.89,26.92,291500.0,17.9137,17.9137,17.8539,17.8739,291500.0
2006-03-20 09:30:00,27.39,27.4,27.25,27.27,477100.0,18.1859,18.1926,18.093,18.1063,477100.0
2006-03-20 09:35:00,27.25,27.36,27.18,27.28,172200.0,18.093,18.166,18.0465,18.1129,172200.0
2006-03-20 09:40:00,27.29,27.29,27.12,27.13,212900.0,18.1195,18.1195,18.0067,18.0133,212900.0
2006-03-20 09:45:00,27.12,27.13,27.01,27.12,227500.0,18.0067,18.0133,17.9336,18.0067,227500.0
2006-03-20 09:50:00,27.12,27.27,27.12,27.24,142900.0,18.0067,18.1063,18.0067,18.0863,142900.0
2006-03-20 09:55:00,27.24,27.49,27.23,27.4,207300.0,18.0863,18.2523,18.0797,18.1926,207300.0
2006-03-20 10:00:00,27.41,27.58,27.4,27.58,369600.0,18.1992,18.3121,18.1926,18.3121,369600.0
2006-03-20 10:05:00,27.58,27.83,27.57,27.7,392900.0,18.3121,18.4781,18.3054,18.3918,392900.0
2006-03-20 10:10:00,27.7,27.96,27.7,27.92,249900.0,18.3918,18.5644,18.3918,18.5378,249900.0
2006-03-20 10:15:00,27.93,28.0,27.8,27.87,373900.0,18.5445,18.5909,18.4582,18.5046,373900.0
2006-03-20 10:20:00,27.88,27.99,27.87,27.97,155400.0,18.5113,18.5843,18.5046,18.571,155400.0
2006-03-20 10:25:00,27.98,28.1,27.82,27.85,453000.0,18.5777,18.6573,18.4714,18.4913,453000.0
2006-03-20 10:30:00,27.85,27.91,27.81,27.85,379800.0,18.4913,18.5312,18.4648,18.4913,379800.0
2006-03-20 10:35:00,27.84,28.03,27.82,27.93,180100.0,18.4847,18.6109,18.4714,18.5445,180100.0
2006-03-20 10:40:00,27.91,27.99,27.89,27.94,137700.0,18.5312,18.5843,18.5179,18.5511,137700.0
2006-03-20 10:45:00,27.93,27.94,27.75,27.76,181600.0,18.5445,18.5511,18.425,18.4316,181600.0
2006-03-20 10:50:00,27.76,27.81,27.66,27.68,213700.0,18.4316,18.4648,18.3652,18.3785,213700.0
2006-03-20 10:55:00,27.67,27.71,27.62,27.64,205200.0,18.3718,18.3984,18.3386,18.3519,205200.0
2006-03-20 11:00:00,27.65,27.83,27.64,27.82,167100.0,18.3586,18.4781,18.3519,18.4714,167100.0
2006-03-20 11:05:00,27.82,27.92,27.75,27.91,130300.0,18.4714,18.5378,18.425,18.5312,130300.0
2006-03-20 11:10:00,27.92,27.93,27.84,27.87,118900.0,18.5378,18.5445,18.4847,18.5046,118900.0
2006-03-20 11:15:00,27.87,27.91,27.83,27.84,98600.0,18.5046,18.5312,18.4781,18.4847,98600.0
2006-03-20 11:20:00,27.85,27.86,27.79,27.79,99600.0,18.4913,18.498,18.4515,18.4515,99600.0
2006-03-20 11:25:00,27.79,27.81,27.73,27.75,105600.0,18.4515,18.4648,18.4117,18.425,105600.0
2006-03-20 11:30:00,27.73,27.75,27.64,27.64,92000.0,18.4117,18.425,18.3519,18.3519,92000.0
2006-03-20 11:35:00,27.65,27.65,27.59,27.64,210400.0,18.3586,18.3586,18.3187,18.3519,210400.0
2006-03-20 11:40:00,27.64,27.78,27.62,27.63,148300.0,18.3519,18.4449,18.3386,18.3453,148300.0
2006-03-20 11:45:00,27.63,27.75,27.61,27.72,164900.0,18.3453,18.425,18.332,18.405,164900.0
2006-03-20 11:50:00,27.71,27.73,27.67,27.72,170300.0,18.3984,18.4117,18.3718,18.405,170300.0
2006-03-20 11:55:00,27.71,27.76,27.7,27.73,133400.0,18.3984,18.4316,18.3918,18.4117,133400.0
2006-03-20 12:00:00,27.74,27.78,27.73,27.75,134100.0,18.4183,18.4449,18.4117,18.425,134100.0
2006-03-20 12:05:00,27.75,27.78,27.65,27.65,117900.0,18.425,18.4449,18.3586,18.3586,117900.0
2006-03-20 12:10:00,27.65,27.65,27.53,27.57,163600.0,18.3586,18.3586,18.2789,18.3054,163600.0
2006-03-20 12:15:00,27.57,27.63,27.56,27.61,195600.0,18.3054,18.3453,18.2988,18.332,195600.0
2006-03-20 12:20:00,27.6,27.66,27.6,27.62,98300.0,18.3254,18.3652,18.3254,18.3386,98300.0
2006-03-20 12:25:00,27.63,27.67,27.62,27.64,88600.0,18.3453,18.3718,18.3386,18.3519,88600.0
2006-03-20 12:30:00,27.65,27.68,27.64,27.68,62500.0,18.3586,18.3785,18.3519,18.3785,62500.0
2006-03-20 12:35:00,27.67,27.74,27.66,27.72,58300.0,18.3718,18.4183,18.3652,18.405,58300.0
2006-03-20 12:40:00,27.72,27.75,27.72,27.73,107000.0,18.405,18.425,18.405,18.4117,107000.0
2006-03-20 12:45:00,27.74,27.8,27.74,27.78,130600.0,18.4183,18.4582,18.4183,18.4449,130600.0
2006-03-20 12:50:00,27.77,27.79,27.7,27.72,97900.0,18.4382,18.4515,18.3918,18.405,97900.0
2006-03-20 12:55:00,27.7,27.71,27.65,27.66,73500.0,18.3918,18.3984,18.3586,18.3652,73500.0
2006-03-20 13:00:00,27.66,27.7,27.65,27.69,61600.0,18.3652,18.3918,18.3586,18.3851,61600.0
2006-03-20 13:05:00,27.69,27.75,27.67,27.75,57500.0,18.3851,18.425,18.3718,18.425,57500.0
2006-03-20 13:10:00,27.74,27.8,27.74,27.74,87300.0,18.4183,18.4582,18.4183,18.4183,87300.0
2006-03-20 13:15:00,27.74,27.75,27.67,27.72,84500.0,18.4183,18.425,18.3718,18.405,84500.0
2006-03-20 13:20:00,27.72,27.75,27.72,27.75,63800.0,18.405,18.425,18.405,18.425,63800.0
2006-03-20 13:25:00,27.74,27.74,27.65,27.69,72900.0,18.4183,18.4183,18.3586,18.3851,72900.0
2006-03-20 13:30:00,27.69,27.72,27.65,27.66,87700.0,18.3851,18.405,18.3586,18.3652,87700.0
2006-03-20 13:35:00,27.68,27.68,27.57,27.63,143100.0,18.3785,18.3785,18.3054,18.3453,143100.0
2006-03-20 13:40:00,27.63,27.64,27.59,27.61,79000.0,18.3453,18.3519,18.3187,18.332,79000.0
2006-03-20 13:45:00,27.61,27.68,27.61,27.68,69500.0,18.332,18.3785,18.332,18.3785,69500.0
2006-03-20 13:50:00,27.68,27.68,27.62,27.63,111900.0,18.3785,18.3785,18.3386,18.3453,111900.0
2006-03-20 13:55:00,27.62,27.67,27.62,27.66,46300.0,18.3386,18.3718,18.3386,18.3652,46300.0
2006-03-20 14:00:00,27.65,27.69,27.65,27.67,66800.0,18.3586,18.3851,18.3586,18.3718,66800.0
2006-03-20 14:05:00,27.68,27.71,27.67,27.7,43200.0,18.3785,18.3984,18.3718,18.3918,43200.0
2006-03-20 14:10:00,27.69,27.71,27.65,27.67,73800.0,18.3851,18.3984,18.3586,18.3718,73800.0
2006-03-20 14:15:00,27.67,27.72,27.66,27.7,79500.0,18.3718,18.405,18.3652,18.3918,79500.0
2006-03-20 14:20:00,27.72,27.75,27.71,27.73,88400.0,18.405,18.425,18.3984,18.4117,88400.0
2006-03-20 14:25:00,27.72,27.79,27.71,27.79,68000.0,18.405,18.4515,18.3984,18.4515,68000.0
2006-03-20 14:30:00,27.79,27.79,27.73,27.78,73900.0,18.4515,18.4515,18.4117,18.4449,73900.0
2006-03-20 14:35:00,27.77,27.83,27.76,27.82,79600.0,18.4382,18.4781,18.4316,18.4714,79600.0
2006-03-20 14:40:00,27.83,27.85,27.82,27.84,88900.0,18.4781,18.4913,18.4714,18.4847,88900.0
2006-03-20 14:45:00,27.83,27.9,27.82,27.89,135500.0,18.4781,18.5245,18.4714,18.5179,135500.0
2006-03-20 14:50:00,27.9,27.97,27.89,27.95,196700.0,18.5245,18.571,18.5179,18.5577,196700.0
2006-03-20 14:55:00,27.95,27.96,27.86,27.89,142400.0,18.5577,18.5644,18.498,18.5179,142400.0
2006-03-20 15:00:00,27.88,27.89,27.86,27.88,107000.0,18.5113,18.5179,18.498,18.5113,107000.0
2006-03-20 15:05:00,27.88,27.96,27.86,27.94,107300.0,18.5113,18.5644,18.498,18.5511,107300.0
2006-03-20 15:10:00,27.94,27.97,27.92,27.95,88300.0,18.5511,18.571,18.5378,18.5577,88300.0
2006-03-20 15:15:00,27.96,28.0,27.94,28.0,178000.0,18.5644,18.5909,18.5511,18.5909,178000.0
2006-03-20 15:20:00,28.0,28.0,27.93,27.95,130600.0,18.5909,18.5909,18.5445,18.5577,130600.0
2006-03-20 15:25:00,27.95,27.96,27.91,27.92,97700.0,18.5577,18.5644,18.5312,18.5378,97700.0
2006-03-20 15:30:00,27.92,27.98,27.91,27.95,141600.0,18.5378,18.5777,18.5312,18.5577,141600.0
2006-03-20 15:35:00,27.95,27.97,27.94,27.96,141700.0,18.5577,18.571,18.5511,18.5644,141700.0
2006-03-20 15:40:00,27.96,27.97,27.92,27.96,213800.0,18.5644,18.571,18.5378,18.5644,213800.0
2006-03-20 15:45:00,27.97,27.97,27.92,27.92,153700.0,18.571,18.571,18.5378,18.5378,153700.0
2006-03-20 15:50:00,27.93,27.97,27.92,27.96,196600.0,18.5445,18.571,18.5378,18.5644,196600.0
2006-03-20 15:55:00,27.96,27.98,27.95,27.97,229800.0,18.5644,18.5777,18.5577,18.571,229800.0
2006-03-21 09:30:00,27.9,27.9,27.6,27.68,544700.0,18.5245,18.5245,18.3254,18.3785,544700.0
2006-03-21 09:35:00,27.65,27.83,27.56,27.75,253900.0,18.3586,18.4781,18.2988,18.425,253900.0
2006-03-21 09:40:00,27.74,27.91,27.68,27.9,237400.0,18.4183,18.5312,18.3785,18.5245,237400.0
2006-03-21 09:45:00,27.88,28.24,27.88,28.09,509200.0,18.5113,18.7503,18.5113,18.6507,509200.0
2006-03-21 09:50:00,28.08,28.15,28.03,28.07,203400.0,18.6441,18.6905,18.6109,18.6374,203400.0
2006-03-21 09:55:00,28.06,28.19,28.04,28.15,189400.0,18.6308,18.7171,18.6175,18.6905,189400.0
2006-03-21 10:00:00,28.16,28.18,28.07,28.13,165000.0,18.6972,18.7105,18.6374,18.6773,165000.0
2006-03-21 10:05:00,28.12,28.16,28.08,28.1,184200.0,18.6706,18.6972,18.6441,18.6573,184200.0
2006-03-21 10:10:00,28.11,28.13,28.02,28.11,167600.0,18.664,18.6773,18.6042,18.664,167600.0
2006-03-21 10:15:00,28.1,28.11,27.8,27.88,245200.0,18.6573,18.664,18.4582,18.5113,245200.0
2006-03-21 10:20:00,27.88,27.89,27.76,27.81,137500.0,18.5113,18.5179,18.4316,18.4648,137500.0
2006-03-21 10:25:00,27.83,27.87,27.76,27.76,138800.0,18.4781,18.5046,18.4316,18.4316,138800.0
2006-03-21 10:30:00,27.77,27.85,27.7,27.76,218300.0,18.4382,18.4913,18.3918,18.4316,218300.0
2006-03-21 10:35:00,27.77,27.83,27.74,27.81,103900.0,18.4382,18.4781,18.4183,18.4648,103900.0
2006-03-21 10:40:00,27.81,27.83,27.72,27.72,108000.0,18.4648,18.4781,18.405,18.405,108000.0
2006-03-21 10:45:00,27.73,27.73,27.64,27.68,131800.0,18.4117,18.4117,18.3519,18.3785,131800.0
2006-03-21 10:50:00,27.68,27.74,27.68,27.69,71300.0,18.3785,18.4183,18.3785,18.3851,71300.0
2006-03-21 10:55:00,27.69,27.73,27.65,27.66,122100.0,18.3851,18.4117,18.3586,18.3652,122100.0
2006-03-21 11:00:00,27.65,27.67,27.61,27.65,115200.0,18.3586,18.3718,18.332,18.3586,115200.0
2006-03-21 11:05:00,27.65,27.78,27.65,27.77,85900.0,18.3586,18.4449,18.3586,18.4382,85900.0
2006-03-21 11:10:00,27.77,27.82,27.66,27.76,120600.0,18.4382,18.4714,18.3652,18.4316,120600.0
2006-03-21 11:15:00,27.76,27.79,27.68,27.75,73600.0,18.4316,18.4515,18.3785,18.425,73600.0
2006-03-21 11:20:00,27.75,27.84,27.74,27.83,128500.0,18.425,18.4847,18.4183,18.4781,128500.0
2006-03-21 11:25:00,27.83,27.84,27.8,27.81,81400.0,18.4781,18.4847,18.4582,18.4648,81400.0
2006-03-21 11:30:00,27.81,27.9,27.8,27.86,196900.0,18.4648,18.5245,18.4582,18.498,196900.0
2006-03-21 11:35:00,27.86,27.93,27.84,27.89,107100.0,18.498,18.5445,18.4847,18.5179,107100.0
2006-03-21 11:40:00,27.89,27.93,27.84,27.92,198900.0,18.5179,18.5445,18.4847,18.5378,198900.0
2006-03-21 11:45:00,27.9,27.92,27.82,27.88,72800.0,18.5245,18.5378,18.4714,18.5113,72800.0
2006-03-21 11:50:00,27.87,27.88,27.81,27.82,57600.0,18.5046,18.5113,18.4648,18.4714,57600.0
2006-03-21 11:55:00,27.82,27.83,27.79,27.81,72800.0,18.4714,18.4781,18.4515,18.4648,72800.0
2006-03-21 12:00:00,27.81,27.82,27.78,27.79,87000.0,18.4648,18.4714,18.4449,18.4515,87000.0
2006-03-21 12:05:00,27.8,27.8,27.73,27.75,171900.0,18.4582,18.4582,18.4117,18.425,171900.0
2006-03-21 12:10:00,27.74,27.86,27.74,27.86,74600.0,18.4183,18.498,18.4183,18.498,74600.0
2006-03-21 12:15:00,27.85,27.92,27.85,27.91,66800.0,18.4913,18.5378,18.4913,18.5312,66800.0
2006-03-21 12:20:00,27.91,27.93,27.88,27.89,74000.0,18.5312,18.5445,18.5113,18.5179,74000.0
2006-03-21 12:25:00,27.9,27.93,27.89,27.93,80700.0,18.5245,18.5445,18.5179,18.5445,80700.0
2006-03-21 12:30:00,27.93,27.98,27.93,27.96,80400.0,18.5445,18.5777,18.5445,18.5644,80400.0
2006-03-21 12:35:00,27.96,28.0,27.95,28.0,91400.0,18.5644,18.5909,18.5577,18.5909,91400.0
2006-03-21 12:40:00,27.98,28.0,27.96,27.96,51900.0,18.5777,18.5909,18.5644,18.5644,51900.0
2006-03-21 12:45:00,27.97,27.99,27.93,27.95,44900.0,18.571,18.5843,18.5445,18.5577,44900.0
2006-03-21 12:50:00,27.95,28.03,27.95,27.97,108800.0,18.5577,18.6109,18.5577,18.571,108800.0
2006-03-21 12:55:00,27.97,27.97,27.92,27.93,42300.0,18.571,18.571,18.5378,18.5445,42300.0
2006-03-21 13:00:00,27.93,27.94,27.83,27.86,68500.0,18.5445,18.5511,18.4781,18.498,68500.0
2006-03-21 13:05:00,27.85,27.88,27.76,27.77,66700.0,18.4913,18.5113,18.4316,18.4382,66700.0
2006-03-21 13:10:00,27.78,27.8,27.75,27.8,86900.0,18.4449,18.4582,18.425,18.4582,86900.0
2006-03-21 13:15:00,27.78,27.81,27.77,27.8,68800.0,18.4449,18.4648,18.4382,18.4582,68800.0
2006-03-21 13:20:00,27.77,27.84,27.76,27.83,137200.0,18.4382,18.4847,18.4316,18.4781,137200.0
2006-03-21 13:25:00,27.82,27.86,27.81,27.82,101400.0,18.4714,18.498,18.4648,18.4714,101400.0
2006-03-21 13:30:00,27.83,27.84,27.81,27.81,89000.0,18.4781,18.4847,18.4648,18.4648,89000.0
2006-03-21 13:35:00,27.8,27.81,27.76,27.77,75500.0,18.4582,18.4648,18.4316,18.4382,75500.0
2006-03-21 13:40:00,27.76,27.79,27.75,27.78,61900.0,18.4316,18.4515,18.425,18.4449,61900.0
2006-03-21 13:45:00,27.77,27.78,27.72,27.74,190700.0,18.4382,18.4449,18.405,18.4183,190700.0
2006-03-21 13:50:00,27.75,27.77,27.69,27.69,234900.0,18.425,18.4382,18.3851,18.3851,234900.0
2006-03-21 13:55:00,27.69,27.7,27.64,27.65,124800.0,18.3851,18.3918,18.3519,18.3586,124800.0
2006-03-21 14:00:00,27.65,27.67,27.61,27.63,131000.0,18.3586,18.3718,18.332,18.3453,131000.0
2006-03-21 14:05:00,27.63,27.64,27.56,27.59,159900.0,18.3453,18.3519,18.2988,18.3187,159900.0
2006-03-21 14:10:00,27.6,27.63,27.45,27.47,192800.0,18.3254,18.3453,18.2258,18.239,192800.0
2006-03-21 14:15:00,27.47,27.58,27.46,27.54,180600.0,18.239,18.3121,18.2324,18.2855,180600.0
2006-03-21 14:20:00,27.55,27.61,27.55,27.6,113700.0,18.2922,18.332,18.2922,18.3254,113700.0
2006-03-21 14:25:00,27.59,27.59,27.48,27.53,114300.0,18.3187,18.3187,18.2457,18.2789,114300.0
2006-03-21 14:30:00,27.53,27.58,27.47,27.58,113000.0,18.2789,18.3121,18.239,18.3121,113000.0
2006-03-21 14:35:00,27.58,27.59,27.5,27.57,164100.0,18.3121,18.3187,18.259,18.3054,164100.0
2006-03-21 14:40:00,27.57,27.61,27.52,27.6,83000.0,18.3054,18.332,18.2722,18.3254,83000.0
2006-03-21 14:45:00,27.61,27.61,27.47,27.49,148900.0,18.332,18.332,18.239,18.2523,148900.0
2006-03-21 14:50:00,27.5,27.53,27.45,27.45,110000.0,18.259,18.2789,18.2258,18.2258,110000.0
2006-03-21 14:55:00,27.45,27.45,27.3,27.34,187000.0,18.2258,18.2258,18.1262,18.1527,187000.0
2006-03-21 15:00:00,27.33,27.39,27.27,27.33,132800.0,18.1461,18.1859,18.1063,18.1461,132800.0
2006-03-21 15:05:00,27.33,27.38,27.28,27.38,136000.0,18.1461,18.1793,18.1129,18.1793,136000.0
2006-03-21 15:10:00,27.37,27.37,27.27,27.33,95400.0,18.1726,18.1726,18.1063,18.1461,95400.0
2006-03-21 15:15:00,27.33,27.33,27.26,27.26,69300.0,18.1461,18.1461,18.0996,18.0996,69300.0
2006-03-21 15:20:00,27.26,27.34,27.2,27.2,165200.0,18.0996,18.1527,18.0598,18.0598,165200.0
2006-03-21 15:25:00,27.2,27.27,27.16,27.24,111000.0,18.0598,18.1063,18.0332,18.0863,111000.0
2006-03-21 15:30:00,27.23,27.34,27.18,27.19,151800.0,18.0797,18.1527,18.0465,18.0531,151800.0
2006-03-21 15:35:00,27.18,27.29,27.17,27.27,111400.0,18.0465,18.1195,18.0399,18.1063,111400.0
2006-03-21 15:40:00,27.27,27.3,27.22,27.24,92500.0,18.1063,18.1262,18.0731,18.0863,92500.0
2006-03-21 15:45:00,27.25,27.34,27.23,27.31,117200.0,18.093,18.1527,18.0797,18.1328,117200.0
2006-03-21 15:50:00,27.31,27.36,27.26,27.26,328400.0,18.1328,18.166,18.0996,18.0996,328400.0
2006-03-21 15:55:00,27.27,27.28,27.22,27.27,270700.0,18.1063,18.1129,18.0731,18.1063,270700.0
2006-03-22 09:30:00,27.4,27.51,27.4,27.41,301600.0,18.1926,18.2656,18.1926,18.1992,301600.0
2006-03-22 09:35:00,27.4,27.44,27.38,27.44,111900.0,18.1926,18.2191,18.1793,18.2191,111900.0
2006-03-22 09:40:00,27.44,27.79,27.42,27.76,434100.0,18.2191,18.4515,18.2058,18.4316,434100.0
2006-03-22 09:45:00,27.76,27.91,27.59,27.66,231600.0,18.4316,18.5312,18.3187,18.3652,231600.0
2006-03-22 09:50:00,27.66,27.76,27.57,27.57,109000.0,18.3652,18.4316,18.3054,18.3054,109000.0
2006-03-22 09:55:00,27.59,27.61,27.52,27.58,110800.0,18.3187,18.332,18.2722,18.3121,110800.0
2006-03-22 10:00:00,27.58,27.6,27.51,27.55,143200.0,18.3121,18.3254,18.2656,18.2922,143200.0
2006-03-22 10:05:00,27.54,27.6,27.51,27.54,129900.0,18.2855,18.3254,18.2656,18.2855,129900.0
2006-03-22 10:10:00,27.53,27.6,27.52,27.56,153700.0,18.2789,18.3254,18.2722,18.2988,153700.0
2006-03-22 10:15:00,27.55,27.61,27.51,27.6,245200.0,18.2922,18.332,18.2656,18.3254,245200.0
2006-03-22 10:20:00,27.59,27.6,27.53,27.55,102700.0,18.3187,18.3254,18.2789,18.2922,102700.0
2006-03-22 10:25:00,27.55,27.59,27.53,27.54,133000.0,18.2922,18.3187,18.2789,18.2855,133000.0
2006-03-22 10:30:00,27.54,27.55,27.43,27.46,186200.0,18.2855,18.2922,18.2125,18.2324,186200.0
2006-03-22 10:35:00,27.47,27.54,27.45,27.52,106800.0,18.239,18.2855,18.2258,18.2722,106800.0
2006-03-22 10:40:00,27.51,27.53,27.46,27.48,39800.0,18.2656,18.2789,18.2324,18.2457,39800.0
2006-03-22 10:45:00,27.48,27.54,27.47,27.52,80800.0,18.2457,18.2855,18.239,18.2722,80800.0
2006-03-22 10:50:00,27.52,27.52,27.47,27.5,79000.0,18.2722,18.2722,18.239,18.259,79000.0
2006-03-22 10:55:00,27.49,27.49,27.43,27.46,61300.0,18.2523,18.2523,18.2125,18.2324,61300.0
2006-03-22 11:00:00,27.45,27.52,27.44,27.5,114100.0,18.2258,18.2722,18.2191,18.259,114100.0
2006-03-22 11:05:00,27.51,27.53,27.46,27.48,81100.0,18.2656,18.2789,18.2324,18.2457,81100.0
2006-03-22 11:10:00,27.48,27.48,27.36,27.37,83600.0,18.2457,18.2457,18.166,18.1726,83600.0
2006-03-22 11:15:00,27.37,27.38,27.28,27.35,128600.0,18.1726,18.1793,18.1129,18.1594,128600.0
2006-03-22 11:20:00,27.35,27.4,27.33,27.4,86800.0,18.1594,18.1926,18.1461,18.1926,86800.0
2006-03-22 11:25:00,27.4,27.43,27.33,27.37,140300.0,18.1926,18.2125,18.1461,18.1726,140300.0
2006-03-22 11:30:00,27.36,27.4,27.33,27.4,63900.0,18.166,18.1926,18.1461,18.1926,63900.0
2006-03-22 11:35:00,27.4,27.4,27.37,27.39,74700.0,18.1926,18.1926,18.1726,18.1859,74700.0
2006-03-22 11:40:00,27.4,27.46,27.39,27.45,138400.0,18.1926,18.2324,18.1859,18.2258,138400.0
2006-03-22 11:45:00,27.44,27.5,27.34,27.48,85000.0,18.2191,18.259,18.1527,18.2457,85000.0
2006-03-22 11:50:00,27.48,27.49,27.41,27.48,82100.0,18.2457,18.2523,18.1992,18.2457,82100.0
2006-03-22 11:55:00,27.48,27.49,27.36,27.48,133700.0,18.2457,18.2523,18.166,18.2457,133700.0
2006-03-22 12:00:00,27.49,27.55,27.49,27.53,217600.0,18.2523,18.2922,18.2523,18.2789,217600.0
2006-03-22 12:05:00,27.53,27.57,27.49,27.5,136400.0,18.2789,18.3054,18.2523,18.259,136400.0
2006-03-22 12:10:00,27.5,27.52,27.49,27.5,29300.0,18.259,18.2722,18.2523,18.259,29300.0
2006-03-22 12:15:00,27.52,27.53,27.44,27.5,47900.0,18.2722,18.2789,18.2191,18.259,47900.0
2006-03-22 12:20:00,27.48,27.51,27.48,27.49,23600.0,18.2457,18.2656,18.2457,18.2523,23600.0
2006-03-22 12:25:00,27.5,27.5,27.46,27.46,49900.0,18.259,18.259,18.2324,18.2324,49900.0
2006-03-22 12:30:00,27.46,27.46,27.4,27.44,30200.0,18.2324,18.2324,18.1926,18.2191,30200.0
2006-03-22 12:35:00,27.43,27.47,27.41,27.47,34200.0,18.2125,18.239,18.1992,18.239,34200.0
2006-03-22 12:40:00,27.47,27.5,27.44,27.46,71900.0,18.239,18.259,18.2191,18.2324,71900.0
2006-03-22 12:45:00,27.46,27.5,27.45,27.49,28600.0,18.2324,18.259,18.2258,18.2523,28600.0
2006-03-22 12:50:00,27.48,27.49,27.43,27.45,23900.0,18.2457,18.2523,18.2125,18.2258,23900.0
2006-03-22 12:55:00,27.45,27.46,27.44,27.45,29800.0,18.2258,18.2324,18.2191,18.2258,29800.0
2006-03-22 13:00:00,27.46,27.48,27.45,27.48,40100.0,18.2324,18.2457,18.2258,18.2457,40100.0
2006-03-22 13:05:00,27.48,27.5,27.47,27.47,78600.0,18.2457,18.259,18.239,18.239,78600.0
2006-03-22 13:10:00,27.47,27.5,27.47,27.47,54100.0,18.239,18.259,18.239,18.239,54100.0
2006-03-22 13:15:00,27.46,27.5,27.46,27.47,32400.0,18.2324,18.259,18.2324,18.239,32400.0
2006-03-22 13:20:00,27.47,27.48,27.45,27.46,16200.0,18.239,18.2457,18.2258,18.2324,16200.0
2006-03-22 13:25:00,27.47,27.49,27.46,27.48,24200.0,18.239,18.2523,18.2324,18.2457,24200.0
2006-03-22 13:30:00,27.48,27.51,27.47,27.5,55800.0,18.2457,18.2656,18.239,18.259,55800.0
2006-03-22 13:35:00,27.5,27.5,27.44,27.45,43400.0,18.259,18.259,18.2191,18.2258,43400.0
2006-03-22 13:40:00,27.45,27.45,27.4,27.42,71800.0,18.2258,18.2258,18.1926,18.2058,71800.0
2006-03-22 13:45:00,27.43,27.43,27.39,27.41,40600.0,18.2125,18.2125,18.1859,18.1992,40600.0
2006-03-22 13:50:00,27.4,27.44,27.3,27.43,92000.0,18.1926,18.2191,18.1262,18.2125,92000.0
2006-03-22 13:55:00,27.43,27.44,27.39,27.41,120900.0,18.2125,18.2191,18.1859,18.1992,120900.0
2006-03-22 14:00:00,27.42,27.45,27.41,27.42,91800.0,18.2058,18.2258,18.1992,18.2058,91800.0
2006-03-22 14:05:00,27.4,27.41,27.35,27.35,108800.0,18.1926,18.1992,18.1594,18.1594,108800.0
2006-03-22 14:10:00,27.37,27.38,27.31,27.37,130100.0,18.1726,18.1793,18.1328,18.1726,130100.0
2006-03-22 14:15:00,27.37,27.37,27.31,27.32,62300.0,18.1726,18.1726,18.1328,18.1394,62300.0
2006-03-22 14:20:00,27.32,27.33,27.29,27.3,128900.0,18.1394,18.1461,18.1195,18.1262,128900.0
2006-03-22 14:25:00,27.3,27.3,27.17,27.2,220900.0,18.1262,18.1262,18.0399,18.0598,220900.0
2006-03-22 14:30:00,27.2,27.24,27.17,27.2,121900.0,18.0598,18.0863,18.0399,18.0598,121900.0
2006-03-22 14:35:00,27.21,27.25,27.2,27.2,100200.0,18.0664,18.093,18.0598,18.0598,100200.0
2006-03-22 14:40:00,27.18,27.2,27.15,27.17,92700.0,18.0465,18.0598,18.0266,18.0399,92700.0
2006-03-22 14:45:00,27.17,27.2,27.16,27.17,83600.0,18.0399,18.0598,18.0332,18.0399,83600.0
2006-03-22 14:50:00,27.17,27.24,27.15,27.23,119500.0,18.0399,18.0863,18.0266,18.0797,119500.0
2006-03-22 14:55:00,27.22,27.24,27.19,27.19,102200.0,18.0731,18.0863,18.0531,18.0531,102200.0
2006-03-22 15:00:00,27.2,27.2,27.15,27.19,90800.0,18.0598,18.0598,18.0266,18.0531,90800.0
2006-03-22 15:05:00,27.17,27.18,27.16,27.18,52200.0,18.0399,18.0465,18.0332,18.0465,52200.0
2006-03-22 15:10:00,27.17,27.26,27.17,27.2,138500.0,18.0399,18.0996,18.0399,18.0598,138500.0
2006-03-22 15:15:00,27.2,27.27,27.17,27.27,80300.0,18.0598,18.1063,18.0399,18.1063,80300.0
2006-03-22 15:20:00,27.27,27.3,27.21,27.25,119000.0,18.1063,18.1262,18.0664,18.093,119000.0
2006-03-22 15:25:00,27.26,27.3,27.18,27.26,92500.0,18.0996,18.1262,18.0465,18.0996,92500.0
2006-03-22 15:30:00,27.26,27.28,27.23,27.27,133000.0,18.0996,18.1129,18.0797,18.1063,133000.0
2006-03-22 15:35:00,27.26,27.29,27.25,27.26,203100.0,18.0996,18.1195,18.093,18.0996,203100.0
2006-03-22 15:40:00,27.26,27.28,27.18,27.22,187400.0,18.0996,18.1129,18.0465,18.0731,187400.0
2006-03-22 15:45:00,27.22,27.26,27.21,27.23,140200.0,18.0731,18.0996,18.0664,18.0797,140200.0
2006-03-22 15:50:00,27.22,27.25,27.17,27.18,252700.0,18.0731,18.093,18.0399,18.0465,252700.0
2006-03-22 15:55:00,27.17,27.25,27.16,27.23,283600.0,18.0399,18.093,18.0332,18.0797,283600.0
2006-03-23 09:30:00,27.3,27.49,27.2,27.33,253700.0,18.1262,18.2523,18.0598,18.1461,253700.0
2006-03-23 09:35:00,27.34,27.48,27.31,27.48,122000.0,18.1527,18.2457,18.1328,18.2457,122000.0
2006-03-23 09:40:00,27.48,27.57,27.47,27.51,209600.0,18.2457,18.3054,18.239,18.2656,209600.0
2006-03-23 09:45:00,27.5,27.52,27.37,27.44,143600.0,18.259,18.2722,18.1726,18.2191,143600.0
2006-03-23 09:50:00,27.45,27.47,27.32,27.38,97600.0,18.2258,18.239,18.1394,18.1793,97600.0
2006-03-23 09:55:00,27.39,27.42,27.28,27.33,64000.0,18.1859,18.2058,18.1129,18.1461,64000.0
2006-03-23 10:00:00,27.33,27.42,27.33,27.36,95900.0,18.1461,18.2058,18.1461,18.166,95900.0
2006-03-23 10:05:00,27.38,27.38,27.24,27.29,90400.0,18.1793,18.1793,18.0863,18.1195,90400.0
2006-03-23 10:10:00,27.29,27.33,27.2,27.21,71900.0,18.1195,18.1461,18.0598,18.0664,71900.0
2006-03-23 10:15:00,27.21,27.3,27.19,27.28,107500.0,18.0664,18.1262,18.0531,18.1129,107500.0
2006-03-23 10:20:00,27.26,27.41,27.22,27.4,159100.0,18.0996,18.1992,18.0731,18.1926,159100.0
2006-03-23 10:25:00,27.4,27.44,27.25,27.28,92200.0,18.1926,18.2191,18.093,18.1129,92200.0
2006-03-23 10:30:00,27.28,27.33,27.13,27.25,124200.0,18.1129,18.1461,18.0133,18.093,124200.0
2006-03-23 10:35:00,27.23,27.26,27.16,27.2,106800.0,18.0797,18.0996,18.0332,18.0598,106800.0
2006-03-23 10:40:00,27.19,27.2,27.1,27.11,96400.0,18.0531,18.0598,17.9934,18.0,96400.0
2006-03-23 10:45:00,27.11,27.24,27.1,27.2,172700.0,18.0,18.0863,17.9934,18.0598,172700.0
2006-03-23 10:50:00,27.21,27.29,27.2,27.29,70000.0,18.0664,18.1195,18.0598,18.1195,70000.0
2006-03-23 10:55:00,27.28,27.31,27.17,27.2,107800.0,18.1129,18.1328,18.0399,18.0598,107800.0
2006-03-23 11:00:00,27.2,27.26,27.16,27.2,112300.0,18.0598,18.0996,18.0332,18.0598,112300.0
2006-03-23 11:05:00,27.2,27.27,27.18,27.21,58600.0,18.0598,18.1063,18.0465,18.0664,58600.0
2006-03-23 11:10:00,27.2,27.24,27.2,27.22,64700.0,18.0598,18.0863,18.0598,18.0731,64700.0
2006-03-23 11:15:00,27.22,27.25,27.18,27.21,53000.0,18.0731,18.093,18.0465,18.0664,53000.0
2006-03-23 11:20:00,27.21,27.21,27.18,27.21,46100.0,18.0664,18.0664,18.0465,18.0664,46100.0
2006-03-23 11:25:00,27.23,27.25,27.2,27.25,46500.0,18.0797,18.093,18.0598,18.093,46500.0
2006-03-23 11:30:00,27.24,27.26,27.19,27.19,26400.0,18.0863,18.0996,18.0531,18.0531,26400.0
2006-03-23 11:35:00,27.2,27.21,27.16,27.2,45400.0,18.0598,18.0664,18.0332,18.0598,45400.0
2006-03-23 11:40:00,27.21,27.23,27.15,27.15,87000.0,18.0664,18.0797,18.0266,18.0266,87000.0
2006-03-23 11:45:00,27.14,27.15,27.05,27.06,85000.0,18.0199,18.0266,17.9602,17.9668,85000.0
2006-03-23 11:50:00,27.08,27.11,27.04,27.11,109200.0,17.9801,18.0,17.9535,18.0,109200.0
2006-03-23 11:55:00,27.1,27.11,26.98,27.04,198900.0,17.9934,18.0,17.9137,17.9535,198900.0
2006-03-23 12:00:00,27.04,27.06,27.02,27.05,41800.0,17.9535,17.9668,17.9403,17.9602,41800.0
2006-03-23 12:05:00,27.04,27.05,26.95,27.03,94900.0,17.9535,17.9602,17.8938,17.9469,94900.0
2006-03-23 12:10:00,27.03,27.03,26.99,27.0,38900.0,17.9469,17.9469,17.9203,17.927,38900.0
2006-03-23 12:15:00,27.0,27.0,26.96,26.97,66400.0,17.927,17.927,17.9004,17.9071,66400.0
2006-03-23 12:20:00,26.97,27.1,26.95,27.08,106700.0,17.9071,17.9934,17.8938,17.9801,106700.0
2006-03-23 12:25:00,27.07,27.13,27.04,27.09,52100.0,17.9735,18.0133,17.9535,17.9867,52100.0
2006-03-23 12:30:00,27.12,27.18,27.11,27.14,44900.0,18.0067,18.0465,18.0,18.0199,44900.0
2006-03-23 12:35:00,27.15,27.22,27.12,27.22,58500.0,18.0266,18.0731,18.0067,18.0731,58500.0
2006-03-23 12:40:00,27.21,27.26,27.19,27.25,95600.0,18.0664,18.0996,18.0531,18.093,95600.0
2006-03-23 12:45:00,27.25,27.3,27.25,27.27,49700.0,18.093,18.1262,18.093,18.1063,49700.0
2006-03-23 12:50:00,27.27,27.34,27.26,27.32,64200.0,18.1063,18.1527,18.0996,18.1394,64200.0
2006-03-23 12:55:00,27.32,27.34,27.3,27.3,44300.0,18.1394,18.1527,18.1262,18.1262,44300.0
2006-03-23 13:00:00,27.3,27.33,27.3,27.31,52900.0,18.1262,18.1461,18.1262,18.1328,52900.0
2006-03-23 13:05:00,27.31,27.46,27.31,27.43,52300.0,18.1328,18.2324,18.1328,18.2125,52300.0
2006-03-23 13:10:00,27.44,27.46,27.36,27.44,132000.0,18.2191,18.2324,18.166,18.2191,132000.0
2006-03-23 13:15:00,27.45,27.47,27.42,27.43,63800.0,18.2258,18.239,18.2058,18.2125,63800.0
2006-03-23 13:20:00,27.44,27.49,27.41,27.47,106500.0,18.2191,18.2523,18.1992,18.239,106500.0
2006-03-23 13:25:00,27.48,27.52,27.47,27.5,399500.0,18.2457,18.2722,18.239,18.259,399500.0
2006-03-23 13:30:00,27.49,27.5,27.43,27.45,87500.0,18.2523,18.259,18.2125,18.2258,87500.0
2006-03-23 13:35:00,27.44,27.53,27.42,27.5,114300.0,18.2191,18.2789,18.2058,18.259,114300.0
2006-03-23 13:40:00,27.5,27.5,27.43,27.47,83400.0,18.259,18.259,18.2125,18.239,83400.0
2006-03-23 13:45:00,27.47,27.6,27.47,27.57,138800.0,18.239,18.3254,18.239,18.3054,138800.0
2006-03-23 13:50:00,27.57,27.73,27.57,27.7,181100.0,18.3054,18.4117,18.3054,18.3918,181100.0
2006-03-23 13:55:00,27.73,27.84,27.7,27.82,349500.0,18.4117,18.4847,18.3918,18.4714,349500.0
2006-03-23 14:00:00,27.82,27.91,27.79,27.87,262500.0,18.4714,18.5312,18.4515,18.5046,262500.0
2006-03-23 14:05:00,27.87,27.88,27.72,27.72,160100.0,18.5046,18.5113,18.405,18.405,160100.0
2006-03-23 14:10:00,27.72,27.76,27.65,27.66,187100.0,18.405,18.4316,18.3586,18.3652,187100.0
2006-03-23 14:15:00,27.66,27.68,27.49,27.62,159500.0,18.3652,18.3785,18.2523,18.3386,159500.0
2006-03-23 14:20:00,27.63,27.63,27.54,27.6,139300.0,18.3453,18.3453,18.2855,18.3254,139300.0
2006-03-23 14:25:00,27.6,27.61,27.49,27.54,171100.0,18.3254,18.332,18.2523,18.2855,171100.0
2006-03-23 14:30:00,27.53,27.54,27.5,27.53,61900.0,18.2789,18.2855,18.259,18.2789,61900.0
2006-03-23 14:35:00,27.52,27.58,27.52,27.56,61900.0,18.2722,18.3121,18.2722,18.2988,61900.0
2006-03-23 14:40:00,27.55,27.61,27.55,27.59,35000.0,18.2922,18.332,18.2922,18.3187,35000.0
2006-03-23 14:45:00,27.59,27.6,27.57,27.58,48000.0,18.3187,18.3254,18.3054,18.3121,48000.0
2006-03-23 14:50:00,27.58,27.61,27.55,27.58,62500.0,18.3121,18.332,18.2922,18.3121,62500.0
2006-03-23 14:55:00,27.58,27.61,27.52,27.56,82200.0,18.3121,18.332,18.2722,18.2988,82200.0
2006-03-23 15:00:00,27.56,27.56,27.52,27.55,54300.0,18.2988,18.2988,18.2722,18.2922,54300.0
2006-03-23 15:05:00,27.54,27.65,27.53,27.6,86400.0,18.2855,18.3586,18.2789,18.3254,86400.0
2006-03-23 15:10:00,27.6,27.67,27.6,27.67,109300.0,18.3254,18.3718,18.3254,18.3718,109300.0
2006-03-23 15:15:00,27.67,27.77,27.66,27.71,168000.0,18.3718,18.4382,18.3652,18.3984,168000.0
2006-03-23 15:20:00,27.71,27.77,27.66,27.75,105900.0,18.3984,18.4382,18.3652,18.425,105900.0
2006-03-23 15:25:00,27.77,27.77,27.7,27.74,110000.0,18.4382,18.4382,18.3918,18.4183,110000.0
2006-03-23 15:30:00,27.75,27.78,27.67,27.68,231600.0,18.425,18.4449,18.3718,18.3785,231600.0
2006-03-23 15:35:00,27.68,27.68,27.6,27.65,145200.0,18.3785,18.3785,18.3254,18.3586,145200.0
2006-03-23 15:40:00,27.64,27.67,27.59,27.66,148800.0,18.3519,18.3718,18.3187,18.3652,148800.0
2006-03-23 15:45:00,27.66,27.68,27.55,27.56,186600.0,18.3652,18.3785,18.2922,18.2988,186600.0
2006-03-23 15:50:00,27.57,27.62,27.56,27.6,155200.0,18.3054,18.3386,18.2988,18.3254,155200.0
2006-03-23 15:55:00,27.6,27.61,27.58,27.58,135100.0,18.3254,18.332,18.3121,18.3121,135100.0
2006-03-24 09:30:00,27.58,27.61,27.44,27.47,269000.0,18.3121,18.332,18.2191,18.239,269000.0
2006-03-24 09:35:00,27.48,27.48,27.25,27.28,122100.0,18.2457,18.2457,18.093,18.1129,122100.0
2006-03-24 09:40:00,27.26,27.43,27.25,27.32,109900.0,18.0996,18.2125,18.093,18.1394,109900.0
2006-03-24 09:45:00,27.31,27.35,27.27,27.33,70200.0,18.1328,18.1594,18.1063,18.1461,70200.0
2006-03-24 09:50:00,27.33,27.37,27.3,27.34,70900.0,18.1461,18.1726,18.1262,18.1527,70900.0
2006-03-24 09:55:00,27.37,27.6,27.35,27.51,109300.0,18.1726,18.3254,18.1594,18.2656,109300.0
2006-03-24 10:00:00,27.51,27.75,27.51,27.72,131000.0,18.2656,18.425,18.2656,18.405,131000.0
2006-03-24 10:05:00,27.71,27.91,27.69,27.87,161800.0,18.3984,18.5312,18.3851,18.5046,161800.0
2006-03-24 10:10:00,27.83,27.95,27.83,27.87,148100.0,18.4781,18.5577,18.4781,18.5046,148100.0
2006-03-24 10:15:00,27.86,27.88,27.76,27.81,100100.0,18.498,18.5113,18.4316,18.4648,100100.0
2006-03-24 10:20:00,27.8,27.82,27.72,27.8,80600.0,18.4582,18.4714,18.405,18.4582,80600.0
2006-03-24 10:25:00,27.8,27.93,27.79,27.92,99900.0,18.4582,18.5445,18.4515,18.5378,99900.0
2006-03-24 10:30:00,27.93,27.93,27.82,27.82,113800.0,18.5445,18.5445,18.4714,18.4714,113800.0
2006-03-24 10:35:00,27.82,27.85,27.8,27.85,64400.0,18.4714,18.4913,18.4582,18.4913,64400.0
2006-03-24 10:40:00,27.85,27.94,27.85,27.9,160500.0,18.4913,18.5511,18.4913,18.5245,160500.0
2006-03-24 10:45:00,27.9,27.9,27.83,27.85,79700.0,18.5245,18.5245,18.4781,18.4913,79700.0
2006-03-24 10:50:00,27.82,27.85,27.77,27.79,77600.0,18.4714,18.4913,18.4382,18.4515,77600.0
2006-03-24 10:55:00,27.78,27.79,27.7,27.78,97100.0,18.4449,18.4515,18.3918,18.4449,97100.0
2006-03-24 11:00:00,27.79,27.79,27.7,27.7,69200.0,18.4515,18.4515,18.3918,18.3918,69200.0
2006-03-24 11:05:00,27.7,27.7,27.51,27.53,201500.0,18.3918,18.3918,18.2656,18.2789,201500.0
2006-03-24 11:10:00,27.53,27.65,27.5,27.61,93300.0,18.2789,18.3586,18.259,18.332,93300.0
2006-03-24 11:15:00,27.61,27.7,27.6,27.68,78500.0,18.332,18.3918,18.3254,18.3785,78500.0
2006-03-24 11:20:00,27.69,27.79,27.67,27.74,150400.0,18.3851,18.4515,18.3718,18.4183,150400.0
2006-03-24 11:25:00,27.73,27.76,27.63,27.71,110400.0,18.4117,18.4316,18.3453,18.3984,110400.0
2006-03-24 11:30:00,27.69,27.74,27.64,27.69,64700.0,18.3851,18.4183,18.3519,18.3851,64700.0
2006-03-24 11:35:00,27.67,27.69,27.59,27.6,95300.0,18.3718,18.3851,18.3187,18.3254,95300.0
2006-03-24 11:40:00,27.6,27.68,27.56,27.66,70600.0,18.3254,18.3785,18.2988,18.3652,70600.0
2006-03-24 11:45:00,27.66,27.68,27.62,27.66,29800.0,18.3652,18.3785,18.3386,18.3652,29800.0
2006-03-24 11:50:00,27.65,27.72,27.64,27.72,46000.0,18.3586,18.405,18.3519,18.405,46000.0
2006-03-24 11:55:00,27.72,27.76,27.68,27.76,60700.0,18.405,18.4316,18.3785,18.4316,60700.0
2006-03-24 12:00:00,27.76,27.8,27.76,27.8,48800.0,18.4316,18.4582,18.4316,18.4582,48800.0
2006-03-24 12:05:00,27.8,27.8,27.73,27.73,38300.0,18.4582,18.4582,18.4117,18.4117,38300.0
2006-03-24 12:10:00,27.73,27.8,27.73,27.8,30000.0,18.4117,18.4582,18.4117,18.4582,30000.0
2006-03-24 12:15:00,27.79,27.81,27.79,27.8,27500.0,18.4515,18.4648,18.4515,18.4582,27500.0
2006-03-24 12:20:00,27.8,27.8,27.73,27.75,50400.0,18.4582,18.4582,18.4117,18.425,50400.0
2006-03-24 12:25:00,27.75,27.79,27.74,27.74,40400.0,18.425,18.4515,18.4183,18.4183,40400.0
2006-03-24 12:30:00,27.76,27.77,27.7,27.7,52400.0,18.4316,18.4382,18.3918,18.3918,52400.0
2006-03-24 12:35:00,27.71,27.72,27.62,27.65,66900.0,18.3984,18.405,18.3386,18.3586,66900.0
2006-03-24 12:40:00,27.63,27.65,27.58,27.63,45200.0,18.3453,18.3586,18.3121,18.3453,45200.0
2006-03-24 12:45:00,27.63,27.71,27.6,27.64,94100.0,18.3453,18.3984,18.3254,18.3519,94100.0
2006-03-24 12:50:00,27.64,27.68,27.62,27.66,57500.0,18.3519,18.3785,18.3386,18.3652,57500.0
2006-03-24 12:55:00,27.65,27.66,27.61,27.64,45900.0,18.3586,18.3652,18.332,18.3519,45900.0
2006-03-24 13:00:00,27.64,27.69,27.61,27.63,51500.0,18.3519,18.3851,18.332,18.3453,51500.0
2006-03-24 13:05:00,27.62,27.64,27.6,27.61,27400.0,18.3386,18.3519,18.3254,18.332,27400.0
2006-03-24 13:10:00,27.6,27.6,27.55,27.56,65000.0,18.3254,18.3254,18.2922,18.2988,65000.0
2006-03-24 13:15:00,27.56,27.56,27.51,27.52,44200.0,18.2988,18.2988,18.2656,18.2722,44200.0
2006-03-24 13:20:00,27.51,27.77,27.42,27.49,73900.0,18.2656,18.4382,18.2058,18.2523,73900.0
2006-03-24 13:25:00,27.5,27.55,27.48,27.49,51900.0,18.259,18.2922,18.2457,18.2523,51900.0
2006-03-24 13:30:00,27.5,27.62,27.5,27.57,49800.0,18.259,18.3386,18.259,18.3054,49800.0
2006-03-24 13:35:00,27.57,27.58,27.51,27.54,32200.0,18.3054,18.3121,18.2656,18.2855,32200.0
2006-03-24 13:40:00,27.54,27.55,27.52,27.53,26300.0,18.2855,18.2922,18.2722,18.2789,26300.0
2006-03-24 13:45:00,27.54,27.56,27.53,27.56,18200.0,18.2855,18.2988,18.2789,18.2988,18200.0
2006-03-24 13:50:00,27.56,27.6,27.55,27.6,27000.0,18.2988,18.3254,18.2922,18.3254,27000.0
2006-03-24 13:55:00,27.58,27.6,27.56,27.59,37500.0,18.3121,18.3254,18.2988,18.3187,37500.0
2006-03-24 14:00:00,27.59,27.6,27.52,27.52,78900.0,18.3187,18.3254,18.2722,18.2722,78900.0
2006-03-24 14:05:00,27.54,27.54,27.5,27.52,51700.0,18.2855,18.2855,18.259,18.2722,51700.0
2006-03-24 14:10:00,27.53,27.56,27.51,27.55,23400.0,18.2789,18.2988,18.2656,18.2922,23400.0
2006-03-24 14:15:00,27.56,27.6,27.55,27.58,32800.0,18.2988,18.3254,18.2922,18.3121,32800.0
2006-03-24 14:20:00,27.58,27.6,27.57,27.57,30000.0,18.3121,18.3254,18.3054,18.3054,30000.0
2006-03-24 14:25:00,27.57,27.57,27.52,27.55,42400.0,18.3054,18.3054,18.2722,18.2922,42400.0
2006-03-24 14:30:00,27.54,27.55,27.51,27.53,31300.0,18.2855,18.2922,18.2656,18.2789,31300.0
2006-03-24 14:35:00,27.53,27.53,27.5,27.52,59900.0,18.2789,18.2789,18.259,18.2722,59900.0
2006-03-24 14:40:00,27.52,27.56,27.51,27.56,37300.0,18.2722,18.2988,18.2656,18.2988,37300.0
2006-03-24 14:45:00,27.55,27.6,27.55,27.58,33400.0,18.2922,18.3254,18.2922,18.3121,33400.0
2006-03-24 14:50:00,27.59,27.62,27.56,27.61,66900.0,18.3187,18.3386,18.2988,18.332,66900.0
2006-03-24 14:55:00,27.6,27.66,27.6,27.65,61300.0,18.3254,18.3652,18.3254,18.3586,61300.0
2006-03-24 15:00:00,27.66,27.7,27.65,27.7,70100.0,18.3652,18.3918,18.3586,18.3918,70100.0
2006-03-24 15:05:00,27.7,27.72,27.69,27.69,42500.0,18.3918,18.405,18.3851,18.3851,42500.0
2006-03-24 15:10:00,27.68,27.69,27.65,27.67,34200.0,18.3785,18.3851,18.3586,18.3718,34200.0
2006-03-24 15:15:00,27.68,27.69,27.63,27.65,60400.0,18.3785,18.3851,18.3453,18.3586,60400.0
2006-03-24 15:20:00,27.65,27.7,27.64,27.7,53900.0,18.3586,18.3918,18.3519,18.3918,53900.0
2006-03-24 15:25:00,27.69,27.7,27.67,27.67,38700.0,18.3851,18.3918,18.3718,18.3718,38700.0
2006-03-24 15:30:00,27.68,27.69,27.66,27.68,35200.0,18.3785,18.3851,18.3652,18.3785,35200.0
2006-03-24 15:35:00,27.68,27.72,27.67,27.71,98800.0,18.3785,18.405,18.3718,18.3984,98800.0
2006-03-24 15:40:00,27.71,27.74,27.66,27.66,69900.0,18.3984,18.4183,18.3652,18.3652,69900.0
2006-03-24 15:45:00,27.66,27.7,27.65,27.66,101500.0,18.3652,18.3918,18.3586,18.3652,101500.0
2006-03-24 15:50:00,27.65,27.7,27.65,27.69,80600.0,18.3586,18.3918,18.3586,18.3851,80600.0
2006-03-24 15:55:00,27.69,27.7,27.66,27.67,110300.0,18.3851,18.3918,18.3652,18.3718,110300.0
2006-03-27 09:30:00,27.61,27.84,27.61,27.77,260300.0,18.332,18.4847,18.332,18.4382,260300.0
2006-03-27 09:35:00,27.76,27.93,27.74,27.92,117200.0,18.4316,18.5445,18.4183,18.5378,117200.0
2006-03-27 09:40:00,27.91,27.95,27.81,27.85,187000.0,18.5312,18.5577,18.4648,18.4913,187000.0
2006-03-27 09:45:00,27.86,27.88,27.76,27.79,129300.0,18.498,18.5113,18.4316,18.4515,129300.0
2006-03-27 09:50:00,27.8,27.86,27.75,27.77,174700.0,18.4582,18.498,18.425,18.4382,174700.0
2006-03-27 09:55:00,27.77,27.83,27.69,27.79,86800.0,18.4382,18.4781,18.3851,18.4515,86800.0
2006-03-27 10:00:00,27.79,27.9,27.77,27.89,234300.0,18.4515,18.5245,18.4382,18.5179,234300.0
2006-03-27 10:05:00,27.89,27.91,27.79,27.79,181600.0,18.5179,18.5312,18.4515,18.4515,181600.0
2006-03-27 10:10:00,27.79,27.84,27.77,27.83,108500.0,18.4515,18.4847,18.4382,18.4781,108500.0
2006-03-27 10:15:00,27.81,27.9,27.81,27.88,113400.0,18.4648,18.5245,18.4648,18.5113,113400.0
2006-03-27 10:20:00,27.88,27.93,27.84,27.9,88400.0,18.5113,18.5445,18.4847,18.5245,88400.0
2006-03-27 10:25:00,27.9,28.1,27.89,28.06,456600.0,18.5245,18.6573,18.5179,18.6308,456600.0
2006-03-27 10:30:00,28.06,28.1,27.98,27.99,207900.0,18.6308,18.6573,18.5777,18.5843,207900.0
2006-03-27 10:35:00,27.99,28.04,27.96,27.97,80500.0,18.5843,18.6175,18.5644,18.571,80500.0
2006-03-27 10:40:00,27.97,27.97,27.9,27.91,50400.0,18.571,18.571,18.5245,18.5312,50400.0
2006-03-27 10:45:00,27.91,27.94,27.88,27.91,59200.0,18.5312,18.5511,18.5113,18.5312,59200.0
2006-03-27 10:50:00,27.91,27.92,27.86,27.9,131000.0,18.5312,18.5378,18.498,18.5245,131000.0
2006-03-27 10:55:00,27.91,27.97,27.91,27.94,123100.0,18.5312,18.571,18.5312,18.5511,123100.0
2006-03-27 11:00:00,27.93,27.94,27.85,27.85,121000.0,18.5445,18.5511,18.4913,18.4913,121000.0
2006-03-27 11:05:00,27.85,27.85,27.76,27.78,183000.0,18.4913,18.4913,18.4316,18.4449,183000.0
2006-03-27 11:10:00,27.77,27.79,27.66,27.73,95500.0,18.4382,18.4515,18.3652,18.4117,95500.0
2006-03-27 11:15:00,27.73,27.81,27.72,27.75,65400.0,18.4117,18.4648,18.405,18.425,65400.0
2006-03-27 11:20:00,27.75,27.76,27.65,27.65,49600.0,18.425,18.4316,18.3586,18.3586,49600.0
2006-03-27 11:25:00,27.66,27.77,27.65,27.67,99800.0,18.3652,18.4382,18.3586,18.3718,99800.0
2006-03-27 11:30:00,27.67,27.7,27.63,27.66,73600.0,18.3718,18.3918,18.3453,18.3652,73600.0
2006-03-27 11:35:00,27.67,27.69,27.65,27.66,73200.0,18.3718,18.3851,18.3586,18.3652,73200.0
2006-03-27 11:40:00,27.66,27.72,27.66,27.69,142800.0,18.3652,18.405,18.3652,18.3851,142800.0
2006-03-27 11:45:00,27.69,27.69,27.67,27.68,46300.0,18.3851,18.3851,18.3718,18.3785,46300.0
2006-03-27 11:50:00,27.67,27.68,27.58,27.59,151600.0,18.3718,18.3785,18.3121,18.3187,151600.0
2006-03-27 11:55:00,27.59,27.61,27.52,27.52,83200.0,18.3187,18.332,18.2722,18.2722,83200.0
2006-03-27 12:00:00,27.55,27.6,27.53,27.6,56000.0,18.2922,18.3254,18.2789,18.3254,56000.0
2006-03-27 12:05:00,27.6,27.66,27.6,27.6,73000.0,18.3254,18.3652,18.3254,18.3254,73000.0
2006-03-27 12:10:00,27.6,27.6,27.54,27.54,51400.0,18.3254,18.3254,18.2855,18.2855,51400.0
2006-03-27 12:15:00,27.54,27.59,27.52,27.53,70000.0,18.2855,18.3187,18.2722,18.2789,70000.0
2006-03-27 12:20:00,27.53,27.53,27.43,27.5,132800.0,18.2789,18.2789,18.2125,18.259,132800.0
2006-03-27 12:25:00,27.49,27.51,27.47,27.51,34900.0,18.2523,18.2656,18.239,18.2656,34900.0
2006-03-27 12:30:00,27.51,27.6,27.51,27.58,71000.0,18.2656,18.3254,18.2656,18.3121,71000.0
2006-03-27 12:35:00,27.6,27.71,27.59,27.69,70600.0,18.3254,18.3984,18.3187,18.3851,70600.0
2006-03-27 12:40:00,27.69,27.72,27.65,27.68,123500.0,18.3851,18.405,18.3586,18.3785,123500.0
2006-03-27 12:45:00,27.69,27.71,27.66,27.67,28900.0,18.3851,18.3984,18.3652,18.3718,28900.0
2006-03-27 12:50:00,27.68,27.71,27.67,27.69,46400.0,18.3785,18.3984,18.3718,18.3851,46400.0
2006-03-27 12:55:00,27.69,27.71,27.65,27.65,26500.0,18.3851,18.3984,18.3586,18.3586,26500.0
2006-03-27 13:00:00,27.66,27.69,27.6,27.61,30000.0,18.3652,18.3851,18.3254,18.332,30000.0
2006-03-27 13:05:00,27.61,27.65,27.58,27.65,42200.0,18.332,18.3586,18.3121,18.3586,42200.0
2006-03-27 13:10:00,27.64,27.64,27.6,27.6,36400.0,18.3519,18.3519,18.3254,18.3254,36400.0
2006-03-27 13:15:00,27.61,27.71,27.6,27.69,57800.0,18.332,18.3984,18.3254,18.3851,57800.0
2006-03-27 13:20:00,27.68,27.71,27.62,27.64,23500.0,18.3785,18.3984,18.3386,18.3519,23500.0
2006-03-27 13:25:00,27.65,27.65,27.62,27.64,48400.0,18.3586,18.3586,18.3386,18.3519,48400.0
2006-03-27 13:30:00,27.63,27.64,27.6,27.61,49000.0,18.3453,18.3519,18.3254,18.332,49000.0
2006-03-27 13:35:00,27.62,27.63,27.58,27.59,88600.0,18.3386,18.3453,18.3121,18.3187,88600.0
2006-03-27 13:40:00,27.6,27.6,27.54,27.55,52000.0,18.3254,18.3254,18.2855,18.2922,52000.0
2006-03-27 13:45:00,27.55,27.57,27.52,27.56,55000.0,18.2922,18.3054,18.2722,18.2988,55000.0
2006-03-27 13:50:00,27.55,27.56,27.52,27.52,55600.0,18.2922,18.2988,18.2722,18.2722,55600.0
2006-03-27 13:55:00,27.52,27.54,27.51,27.52,71600.0,18.2722,18.2855,18.2656,18.2722,71600.0
2006-03-27 14:00:00,27.53,27.53,27.49,27.5,77200.0,18.2789,18.2789,18.2523,18.259,77200.0
2006-03-27 14:05:00,27.5,27.52,27.49,27.5,40500.0,18.259,18.2722,18.2523,18.259,40500.0
2006-03-27 14:10:00,27.51,27.52,27.5,27.5,62300.0,18.2656,18.2722,18.259,18.259,62300.0
2006-03-27 14:15:00,27.5,27.54,27.5,27.54,84500.0,18.259,18.2855,18.259,18.2855,84500.0
2006-03-27 14:20:00,27.54,27.58,27.53,27.58,89900.0,18.2855,18.3121,18.2789,18.3121,89900.0
2006-03-27 14:25:00,27.57,27.64,27.56,27.64,48300.0,18.3054,18.3519,18.2988,18.3519,48300.0
2006-03-27 14:30:00,27.64,27.68,27.62,27.64,110100.0,18.3519,18.3785,18.3386,18.3519,110100.0
2006-03-27 14:35:00,27.64,27.66,27.62,27.64,81900.0,18.3519,18.3652,18.3386,18.3519,81900.0
2006-03-27 14:40:00,27.64,27.71,27.62,27.71,175400.0,18.3519,18.3984,18.3386,18.3984,175400.0
2006-03-27 14:45:00,27.71,27.71,27.65,27.66,35200.0,18.3984,18.3984,18.3586,18.3652,35200.0
2006-03-27 14:50:00,27.67,27.67,27.64,27.67,29400.0,18.3718,18.3718,18.3519,18.3718,29400.0
2006-03-27 14:55:00,27.67,27.71,27.67,27.68,43300.0,18.3718,18.3984,18.3718,18.3785,43300.0
2006-03-27 15:00:00,27.68,27.7,27.62,27.69,93700.0,18.3785,18.3918,18.3386,18.3851,93700.0
2006-03-27 15:05:00,27.69,27.7,27.67,27.68,55900.0,18.3851,18.3918,18.3718,18.3785,55900.0
2006-03-27 15:10:00,27.68,27.68,27.65,27.66,55700.0,18.3785,18.3785,18.3586,18.3652,55700.0
2006-03-27 15:15:00,27.65,27.68,27.65,27.67,43600.0,18.3586,18.3785,18.3586,18.3718,43600.0
2006-03-27 15:20:00,27.68,27.68,27.64,27.65,55400.0,18.3785,18.3785,18.3519,18.3586,55400.0
2006-03-27 15:25:00,27.64,27.73,27.64,27.73,100100.0,18.3519,18.4117,18.3519,18.4117,100100.0
2006-03-27 15:30:00,27.72,27.73,27.7,27.7,68100.0,18.405,18.4117,18.3918,18.3918,68100.0
2006-03-27 15:35:00,27.7,27.71,27.67,27.69,51300.0,18.3918,18.3984,18.3718,18.3851,51300.0
2006-03-27 15:40:00,27.7,27.71,27.67,27.69,55400.0,18.3918,18.3984,18.3718,18.3851,55400.0
2006-03-27 15:45:00,27.69,27.73,27.69,27.72,78800.0,18.3851,18.4117,18.3851,18.405,78800.0
2006-03-27 15:50:00,27.72,27.75,27.68,27.68,124800.0,18.405,18.425,18.3785,18.3785,124800.0
2006-03-27 15:55:00,27.68,27.71,27.66,27.69,114200.0,18.3785,18.3984,18.3652,18.3851,114200.0
2006-03-28 09:30:00,27.65,27.71,27.5,27.7,167400.0,18.3586,18.3984,18.259,18.3918,167400.0
2006-03-28 09:35:00,27.69,27.83,27.62,27.81,160800.0,18.3851,18.4781,18.3386,18.4648,160800.0
2006-03-28 09:40:00,27.82,27.83,27.7,27.75,92600.0,18.4714,18.4781,18.3918,18.425,92600.0
2006-03-28 09:45:00,27.75,27.76,27.67,27.69,100200.0,18.425,18.4316,18.3718,18.3851,100200.0
2006-03-28 09:50:00,27.69,27.73,27.61,27.65,88000.0,18.3851,18.4117,18.332,18.3586,88000.0
2006-03-28 09:55:00,27.65,27.69,27.64,27.68,50200.0,18.3586,18.3851,18.3519,18.3785,50200.0
2006-03-28 10:00:00,27.69,27.72,27.65,27.7,69200.0,18.3851,18.405,18.3586,18.3918,69200.0
2006-03-28 10:05:00,27.72,27.78,27.66,27.66,64400.0,18.405,18.4449,18.3652,18.3652,64400.0
2006-03-28 10:10:00,27.65,27.74,27.65,27.7,35000.0,18.3586,18.4183,18.3586,18.3918,35000.0
2006-03-28 10:15:00,27.69,27.76,27.63,27.63,78900.0,18.3851,18.4316,18.3453,18.3453,78900.0
2006-03-28 10:20:00,27.63,27.77,27.6,27.71,71300.0,18.3453,18.4382,18.3254,18.3984,71300.0
2006-03-28 10:25:00,27.71,27.71,27.65,27.69,40100.0,18.3984,18.3984,18.3586,18.3851,40100.0
2006-03-28 10:30:00,27.7,27.7,27.63,27.65,34500.0,18.3918,18.3918,18.3453,18.3586,34500.0
2006-03-28 10:35:00,27.66,27.69,27.6,27.6,29700.0,18.3652,18.3851,18.3254,18.3254,29700.0
2006-03-28 10:40:00,27.61,27.66,27.61,27.64,30200.0,18.332,18.3652,18.332,18.3519,30200.0
2006-03-28 10:45:00,27.62,27.64,27.6,27.61,43000.0,18.3386,18.3519,18.3254,18.332,43000.0
2006-03-28 10:50:00,27.61,27.62,27.59,27.61,44000.0,18.332,18.3386,18.3187,18.332,44000.0
2006-03-28 10:55:00,27.6,27.68,27.6,27.63,72800.0,18.3254,18.3785,18.3254,18.3453,72800.0
2006-03-28 11:00:00,27.63,27.64,27.61,27.63,22000.0,18.3453,18.3519,18.332,18.3453,22000.0
2006-03-28 11:05:00,27.62,27.62,27.52,27.55,82400.0,18.3386,18.3386,18.2722,18.2922,82400.0
2006-03-28 11:10:00,27.56,27.62,27.55,27.55,56200.0,18.2988,18.3386,18.2922,18.2922,56200.0
2006-03-28 11:15:00,27.54,27.58,27.53,27.56,35200.0,18.2855,18.3121,18.2789,18.2988,35200.0
2006-03-28 11:20:00,27.56,27.63,27.55,27.62,37000.0,18.2988,18.3453,18.2922,18.3386,37000.0
2006-03-28 11:25:00,27.61,27.62,27.53,27.56,49300.0,18.332,18.3386,18.2789,18.2988,49300.0
2006-03-28 11:30:00,27.56,27.61,27.51,27.61,44900.0,18.2988,18.332,18.2656,18.332,44900.0
2006-03-28 11:35:00,27.52,27.56,27.5,27.52,81400.0,18.2722,18.2988,18.259,18.2722,81400.0
2006-03-28 11:40:00,27.53,27.54,27.5,27.52,99800.0,18.2789,18.2855,18.259,18.2722,99800.0
2006-03-28 11:45:00,27.5,27.53,27.5,27.5,49300.0,18.259,18.2789,18.259,18.259,49300.0
2006-03-28 11:50:00,27.51,27.51,27.45,27.45,62700.0,18.2656,18.2656,18.2258,18.2258,62700.0
2006-03-28 11:55:00,27.45,27.46,27.28,27.28,221600.0,18.2258,18.2324,18.1129,18.1129,221600.0
2006-03-28 12:00:00,27.32,27.48,27.28,27.43,116700.0,18.1394,18.2457,18.1129,18.2125,116700.0
2006-03-28 12:05:00,27.42,27.47,27.42,27.45,46400.0,18.2058,18.239,18.2058,18.2258,46400.0
2006-03-28 12:10:00,27.45,27.5,27.42,27.43,53100.0,18.2258,18.259,18.2058,18.2125,53100.0
2006-03-28 12:15:00,27.44,27.53,27.42,27.5,87500.0,18.2191,18.2789,18.2058,18.259,87500.0
2006-03-28 12:20:00,27.5,27.52,27.46,27.5,53800.0,18.259,18.2722,18.2324,18.259,53800.0
2006-03-28 12:25:00,27.49,27.5,27.41,27.44,98600.0,18.2523,18.259,18.1992,18.2191,98600.0
2006-03-28 12:30:00,27.44,27.48,27.43,27.46,107700.0,18.2191,18.2457,18.2125,18.2324,107700.0
2006-03-28 12:35:00,27.47,27.47,27.42,27.44,86200.0,18.239,18.239,18.2058,18.2191,86200.0
2006-03-28 12:40:00,27.44,27.47,27.43,27.44,123500.0,18.2191,18.239,18.2125,18.2191,123500.0
2006-03-28 12:45:00,27.43,27.45,27.42,27.43,105500.0,18.2125,18.2258,18.2058,18.2125,105500.0
2006-03-28 12:50:00,27.44,27.44,27.42,27.42,30600.0,18.2191,18.2191,18.2058,18.2058,30600.0
2006-03-28 12:55:00,27.43,27.45,27.4,27.4,83300.0,18.2125,18.2258,18.1926,18.1926,83300.0
2006-03-28 13:00:00,27.4,27.41,27.38,27.4,45000.0,18.1926,18.1992,18.1793,18.1926,45000.0
2006-03-28 13:05:00,27.4,27.41,27.31,27.33,168300.0,18.1926,18.1992,18.1328,18.1461,168300.0
2006-03-28 13:10:00,27.34,27.35,27.33,27.34,44000.0,18.1527,18.1594,18.1461,18.1527,44000.0
2006-03-28 13:15:00,27.34,27.34,27.3,27.31,92700.0,18.1527,18.1527,18.1262,18.1328,92700.0
2006-03-28 13:20:00,27.3,27.31,27.24,27.25,178500.0,18.1262,18.1328,18.0863,18.093,178500.0
2006-03-28 13:25:00,27.25,27.31,27.24,27.3,133200.0,18.093,18.1328,18.0863,18.1262,133200.0
2006-03-28 13:30:00,27.3,27.35,27.29,27.34,39200.0,18.1262,18.1594,18.1195,18.1527,39200.0
2006-03-28 13:35:00,27.34,27.35,27.31,27.33,57400.0,18.1527,18.1594,18.1328,18.1461,57400.0
2006-03-28 13:40:00,27.32,27.34,27.29,27.3,78500.0,18.1394,18.1527,18.1195,18.1262,78500.0
2006-03-28 13:45:00,27.3,27.32,27.29,27.3,64000.0,18.1262,18.1394,18.1195,18.1262,64000.0
2006-03-28 13:50:00,27.3,27.33,27.28,27.3,52000.0,18.1262,18.1461,18.1129,18.1262,52000.0
2006-03-28 13:55:00,27.31,27.33,27.3,27.31,57800.0,18.1328,18.1461,18.1262,18.1328,57800.0
2006-03-28 14:00:00,27.31,27.39,27.29,27.34,82200.0,18.1328,18.1859,18.1195,18.1527,82200.0
2006-03-28 14:05:00,27.34,27.36,27.32,27.33,57900.0,18.1527,18.166,18.1394,18.1461,57900.0
2006-03-28 14:10:00,27.33,27.35,27.31,27.32,49500.0,18.1461,18.1594,18.1328,18.1394,49500.0
2006-03-28 14:15:00,27.32,27.35,27.2,27.2,121700.0,18.1394,18.1594,18.0598,18.0598,121700.0
2006-03-28 14:20:00,27.19,27.22,27.06,27.09,178300.0,18.0531,18.0731,17.9668,17.9867,178300.0
2006-03-28 14:25:00,27.09,27.18,27.05,27.15,267000.0,17.9867,18.0465,17.9602,18.0266,267000.0
2006-03-28 14:30:00,27.14,27.16,27.01,27.1,216800.0,18.0199,18.0332,17.9336,17.9934,216800.0
2006-03-28 14:35:00,27.09,27.1,27.05,27.07,137000.0,17.9867,17.9934,17.9602,17.9735,137000.0
2006-03-28 14:40:00,27.08,27.14,27.07,27.11,233400.0,17.9801,18.0199,17.9735,18.0,233400.0
2006-03-28 14:45:00,27.11,27.15,27.08,27.15,159300.0,18.0,18.0266,17.9801,18.0266,159300.0
2006-03-28 14:50:00,27.15,27.15,27.09,27.15,101400.0,18.0266,18.0266,17.9867,18.0266,101400.0
2006-03-28 14:55:00,27.15,27.17,27.1,27.16,87800.0,18.0266,18.0399,17.9934,18.0332,87800.0
2006-03-28 15:00:00,27.15,27.17,27.09,27.11,108300.0,18.0266,18.0399,17.9867,18.0,108300.0
2006-03-28 15:05:00,27.11,27.12,27.04,27.08,124700.0,18.0,18.0067,17.9535,17.9801,124700.0
2006-03-28 15:10:00,27.08,27.11,27.01,27.02,87700.0,17.9801,18.0,17.9336,17.9403,87700.0
2006-03-28 15:15:00,27.01,27.03,26.84,26.88,396300.0,17.9336,17.9469,17.8207,17.8473,396300.0
2006-03-28 15:20:00,26.88,26.94,26.85,26.91,208500.0,17.8473,17.8871,17.8274,17.8672,208500.0
2006-03-28 15:25:00,26.92,27.0,26.87,26.99,140800.0,17.8739,17.927,17.8407,17.9203,140800.0
2006-03-28 15:30:00,26.99,27.01,26.91,26.95,151600.0,17.9203,17.9336,17.8672,17.8938,151600.0
2006-03-28 15:35:00,26.96,26.99,26.91,26.98,117600.0,17.9004,17.9203,17.8672,17.9137,117600.0
2006-03-28 15:40:00,26.96,27.0,26.9,26.94,199300.0,17.9004,17.927,17.8606,17.8871,199300.0
2006-03-28 15:45:00,26.94,26.96,26.85,26.89,157700.0,17.8871,17.9004,17.8274,17.8539,157700.0
2006-03-28 15:50:00,26.89,26.95,26.87,26.94,263900.0,17.8539,17.8938,17.8407,17.8871,263900.0
2006-03-28 15:55:00,26.94,26.98,26.92,26.96,176600.0,17.8871,17.9137,17.8739,17.9004,176600.0
2006-03-29 09:30:00,27.04,27.25,27.03,27.05,290300.0,17.9535,18.093,17.9469,17.9602,290300.0
2006-03-29 09:35:00,27.08,27.14,27.03,27.08,103700.0,17.9801,18.0199,17.9469,17.9801,103700.0
2006-03-29 09:40:00,27.07,27.12,27.05,27.07,135400.0,17.9735,18.0067,17.9602,17.9735,135400.0
2006-03-29 09:45:00,27.09,27.13,27.04,27.11,129400.0,17.9867,18.0133,17.9535,18.0,129400.0
2006-03-29 09:50:00,27.12,27.13,27.05,27.07,119100.0,18.0067,18.0133,17.9602,17.9735,119100.0
2006-03-29 09:55:00,27.07,27.1,27.03,27.07,127400.0,17.9735,17.9934,17.9469,17.9735,127400.0
2006-03-29 10:00:00,27.07,27.07,26.66,26.79,439600.0,17.9735,17.9735,17.7012,17.7875,439600.0
2006-03-29 10:05:00,26.79,26.89,26.75,26.81,161500.0,17.7875,17.8539,17.761,17.8008,161500.0
2006-03-29 10:10:00,26.81,26.82,26.74,26.81,103100.0,17.8008,17.8075,17.7544,17.8008,103100.0
2006-03-29 10:15:00,26.8,26.89,26.77,26.84,107800.0,17.7942,17.8539,17.7743,17.8207,107800.0
2006-03-29 10:20:00,26.84,27.01,26.83,27.0,104700.0,17.8207,17.9336,17.8141,17.927,104700.0
2006-03-29 10:25:00,27.0,27.0,26.85,26.95,95100.0,17.927,17.927,17.8274,17.8938,95100.0
2006-03-29 10:30:00,26.95,26.95,26.88,26.9,209500.0,17.8938,17.8938,17.8473,17.8606,209500.0
2006-03-29 10:35:00,26.9,26.9,26.76,26.79,110800.0,17.8606,17.8606,17.7676,17.7875,110800.0
2006-03-29 10:40:00,26.78,26.89,26.78,26.85,73200.0,17.7809,17.8539,17.7809,17.8274,73200.0
2006-03-29 10:45:00,26.85,26.85,26.75,26.75,58500.0,17.8274,17.8274,17.761,17.761,58500.0
2006-03-29 10:50:00,26.76,26.86,26.7,26.85,179000.0,17.7676,17.834,17.7278,17.8274,179000.0
2006-03-29 10:55:00,26.85,26.88,26.82,26.86,36100.0,17.8274,17.8473,17.8075,17.834,36100.0
2006-03-29 11:00:00,26.88,26.9,26.85,26.87,60600.0,17.8473,17.8606,17.8274,17.8407,60600.0
2006-03-29 11:05:00,26.86,26.94,26.86,26.9,147400.0,17.834,17.8871,17.834,17.8606,147400.0
2006-03-29 11:10:00,26.9,26.96,26.89,26.96,222600.0,17.8606,17.9004,17.8539,17.9004,222600.0
2006-03-29 11:15:00,26.95,27.12,26.95,27.09,200200.0,17.8938,18.0067,17.8938,17.9867,200200.0
2006-03-29 11:20:00,27.09,27.12,27.08,27.1,100900.0,17.9867,18.0067,17.9801,17.9934,100900.0
2006-03-29 11:25:00,27.1,27.17,27.09,27.16,133500.0,17.9934,18.0399,17.9867,18.0332,133500.0
2006-03-29 11:30:00,27.16,27.2,27.13,27.2,121600.0,18.0332,18.0598,18.0133,18.0598,121600.0
2006-03-29 11:35:00,27.2,27.21,27.14,27.21,181000.0,18.0598,18.0664,18.0199,18.0664,181000.0
2006-03-29 11:40:00,27.2,27.24,27.17,27.23,316700.0,18.0598,18.0863,18.0399,18.0797,316700.0
2006-03-29 11:45:00,27.22,27.25,27.22,27.24,80100.0,18.0731,18.093,18.0731,18.0863,80100.0
2006-03-29 11:50:00,27.24,27.32,27.23,27.32,114200.0,18.0863,18.1394,18.0797,18.1394,114200.0
2006-03-29 11:55:00,27.31,27.31,27.23,27.26,168400.0,18.1328,18.1328,18.0797,18.0996,168400.0
2006-03-29 12:00:00,27.27,27.27,27.25,27.27,95900.0,18.1063,18.1063,18.093,18.1063,95900.0
2006-03-29 12:05:00,27.26,27.28,27.26,27.28,195200.0,18.0996,18.1129,18.0996,18.1129,195200.0
2006-03-29 12:10:00,27.27,27.3,27.25,27.27,147600.0,18.1063,18.1262,18.093,18.1063,147600.0
2006-03-29 12:15:00,27.27,27.3,27.26,27.3,74200.0,18.1063,18.1262,18.0996,18.1262,74200.0
2006-03-29 12:20:00,27.29,27.35,27.29,27.35,84900.0,18.1195,18.1594,18.1195,18.1594,84900.0
2006-03-29 12:25:00,27.35,27.37,26.87,27.26,257800.0,18.1594,18.1726,17.8407,18.0996,257800.0
2006-03-29 12:30:00,27.26,27.26,27.23,27.23,192500.0,18.0996,18.0996,18.0797,18.0797,192500.0
2006-03-29 12:35:00,27.23,27.25,27.16,27.2,50000.0,18.0797,18.093,18.0332,18.0598,50000.0
2006-03-29 12:40:00,27.19,27.25,27.15,27.15,93800.0,18.0531,18.093,18.0266,18.0266,93800.0
2006-03-29 12:45:00,27.15,27.19,27.12,27.12,53600.0,18.0266,18.0531,18.0067,18.0067,53600.0
2006-03-29 12:50:00,27.14,27.14,27.07,27.12,91100.0,18.0199,18.0199,17.9735,18.0067,91100.0
2006-03-29 12:55:00,27.11,27.13,27.07,27.09,127100.0,18.0,18.0133,17.9735,17.9867,127100.0
2006-03-29 13:00:00,27.1,27.11,27.05,27.05,80200.0,17.9934,18.0,17.9602,17.9602,80200.0
2006-03-29 13:05:00,27.05,27.06,26.97,27.0,81100.0,17.9602,17.9668,17.9071,17.927,81100.0
2006-03-29 13:10:00,27.0,27.04,26.98,27.01,81700.0,17.927,17.9535,17.9137,17.9336,81700.0
2006-03-29 13:15:00,27.01,27.11,26.97,27.1,96400.0,17.9336,18.0,17.9071,17.9934,96400.0
2006-03-29 13:20:00,27.09,27.11,27.08,27.09,110000.0,17.9867,18.0,17.9801,17.9867,110000.0
2006-03-29 13:25:00,27.09,27.11,27.07,27.09,54500.0,17.9867,18.0,17.9735,17.9867,54500.0
2006-03-29 13:30:00,27.07,27.08,26.98,26.98,184600.0,17.9735,17.9801,17.9137,17.9137,184600.0
2006-03-29 13:35:00,26.96,27.01,26.9,26.99,141300.0,17.9004,17.9336,17.8606,17.9203,141300.0
2006-03-29 13:40:00,26.99,27.02,26.98,27.0,37700.0,17.9203,17.9403,17.9137,17.927,37700.0
2006-03-29 13:45:00,27.0,27.02,26.98,26.99,52000.0,17.927,17.9403,17.9137,17.9203,52000.0
2006-03-29 13:50:00,26.99,27.04,26.95,26.99,87700.0,17.9203,17.9535,17.8938,17.9203,87700.0
2006-03-29 13:55:00,27.01,27.01,26.95,26.97,70300.0,17.9336,17.9336,17.8938,17.9071,70300.0
2006-03-29 14:00:00,26.97,27.04,26.97,27.04,439400.0,17.9071,17.9535,17.9071,17.9535,439400.0
2006-03-29 14:05:00,27.04,27.11,27.01,27.11,84200.0,17.9535,18.0,17.9336,18.0,84200.0
2006-03-29 14:10:00,27.12,27.24,27.11,27.22,92200.0,18.0067,18.0863,18.0,18.0731,92200.0
2006-03-29 14:15:00,27.21,27.25,27.18,27.23,162800.0,18.0664,18.093,18.0465,18.0797,162800.0
2006-03-29 14:20:00,27.23,27.25,27.18,27.22,130100.0,18.0797,18.093,18.0465,18.0731,130100.0
2006-03-29 14:25:00,27.21,27.23,27.15,27.2,122100.0,18.0664,18.0797,18.0266,18.0598,122100.0
2006-03-29 14:30:00,27.2,27.23,27.19,27.21,76100.0,18.0598,18.0797,18.0531,18.0664,76100.0
2006-03-29 14:35:00,27.21,27.21,27.13,27.15,112600.0,18.0664,18.0664,18.0133,18.0266,112600.0
2006-03-29 14:40:00,27.16,27.2,27.15,27.19,104600.0,18.0332,18.0598,18.0266,18.0531,104600.0
2006-03-29 14:45:00,27.19,27.24,27.17,27.23,113300.0,18.0531,18.0863,18.0399,18.0797,113300.0
2006-03-29 14:50:00,27.23,27.27,27.2,27.25,272200.0,18.0797,18.1063,18.0598,18.093,272200.0
2006-03-29 14:55:00,27.27,27.37,27.25,27.33,176600.0,18.1063,18.1726,18.093,18.1461,176600.0
2006-03-29 15:00:00,27.32,27.35,27.29,27.34,101500.0,18.1394,18.1594,18.1195,18.1527,101500.0
2006-03-29 15:05:00,27.33,27.4,27.32,27.38,196600.0,18.1461,18.1926,18.1394,18.1793,196600.0
2006-03-29 15:10:00,27.38,27.46,27.36,27.46,175100.0,18.1793,18.2324,18.166,18.2324,175100.0
2006-03-29 15:15:00,27.45,27.47,27.4,27.43,160500.0,18.2258,18.239,18.1926,18.2125,160500.0
2006-03-29 15:20:00,27.43,27.48,27.43,27.46,138400.0,18.2125,18.2457,18.2125,18.2324,138400.0
2006-03-29 15:25:00,27.45,27.46,27.42,27.45,136100.0,18.2258,18.2324,18.2058,18.2258,136100.0
2006-03-29 15:30:00,27.45,27.47,27.43,27.47,130600.0,18.2258,18.239,18.2125,18.239,130600.0
2006-03-29 15:35:00,27.46,27.48,27.44,27.48,110000.0,18.2324,18.2457,18.2191,18.2457,110000.0
2006-03-29 15:40:00,27.47,27.48,27.4,27.44,416100.0,18.239,18.2457,18.1926,18.2191,416100.0
2006-03-29 15:45:00,27.45,27.46,27.39,27.39,119300.0,18.2258,18.2324,18.1859,18.1859,119300.0
2006-03-29 15:50:00,27.39,27.46,27.39,27.45,267200.0,18.1859,18.2324,18.1859,18.2258,267200.0
2006-03-29 15:55:00,27.45,27.49,27.43,27.47,212600.0,18.2258,18.2523,18.2125,18.239,212600.0
2006-03-30 09:30:00,27.49,27.58,27.45,27.58,369400.0,18.2523,18.3121,18.2258,18.3121,369400.0
2006-03-30 09:35:00,27.6,27.71,27.58,27.71,280200.0,18.3254,18.3984,18.3121,18.3984,280200.0
2006-03-30 09:40:00,27.7,27.75,27.63,27.71,122200.0,18.3918,18.425,18.3453,18.3984,122200.0
2006-03-30 09:45:00,27.72,27.76,27.7,27.72,314200.0,18.405,18.4316,18.3918,18.405,314200.0
2006-03-30 09:50:00,27.72,27.84,27.72,27.82,131600.0,18.405,18.4847,18.405,18.4714,131600.0
2006-03-30 09:55:00,27.8,27.85,27.76,27.82,191500.0,18.4582,18.4913,18.4316,18.4714,191500.0
2006-03-30 10:00:00,27.84,27.99,27.7,27.97,248500.0,18.4847,18.5843,18.3918,18.571,248500.0
2006-03-30 10:05:00,27.98,27.99,27.93,27.93,161800.0,18.5777,18.5843,18.5445,18.5445,161800.0
2006-03-30 10:10:00,27.92,27.98,27.92,27.97,216100.0,18.5378,18.5777,18.5378,18.571,216100.0
2006-03-30 10:15:00,27.96,27.98,27.77,27.77,147700.0,18.5644,18.5777,18.4382,18.4382,147700.0
2006-03-30 10:20:00,27.77,27.87,27.7,27.87,243800.0,18.4382,18.5046,18.3918,18.5046,243800.0
2006-03-30 10:25:00,27.87,27.89,27.77,27.78,141600.0,18.5046,18.5179,18.4382,18.4449,141600.0
2006-03-30 10:30:00,27.77,27.8,27.62,27.68,167400.0,18.4382,18.4582,18.3386,18.3785,167400.0
2006-03-30 10:35:00,27.69,27.72,27.66,27.7,149500.0,18.3851,18.405,18.3652,18.3918,149500.0
2006-03-30 10:40:00,27.7,27.7,27.64,27.69,101000.0,18.3918,18.3918,18.3519,18.3851,101000.0
2006-03-30 10:45:00,27.7,27.78,27.64,27.73,88300.0,18.3918,18.4449,18.3519,18.4117,88300.0
2006-03-30 10:50:00,27.75,27.8,27.51,27.74,75700.0,18.425,18.4582,18.2656,18.4183,75700.0
2006-03-30 10:55:00,27.73,27.75,27.53,27.59,129000.0,18.4117,18.425,18.2789,18.3187,129000.0
2006-03-30 11:00:00,27.59,27.6,27.52,27.6,109200.0,18.3187,18.3254,18.2722,18.3254,109200.0
2006-03-30 11:05:00,27.6,27.63,27.52,27.54,88100.0,18.3254,18.3453,18.2722,18.2855,88100.0
2006-03-30 11:10:00,27.53,27.57,27.48,27.56,141300.0,18.2789,18.3054,18.2457,18.2988,141300.0
2006-03-30 11:15:00,27.56,27.59,27.5,27.53,75700.0,18.2988,18.3187,18.259,18.2789,75700.0
2006-03-30 11:20:00,27.55,27.59,27.52,27.52,93800.0,18.2922,18.3187,18.2722,18.2722,93800.0
2006-03-30 11:25:00,27.51,27.63,27.5,27.62,202800.0,18.2656,18.3453,18.259,18.3386,202800.0
2006-03-30 11:30:00,27.62,27.67,27.58,27.58,52100.0,18.3386,18.3718,18.3121,18.3121,52100.0
2006-03-30 11:35:00,27.59,27.62,27.56,27.58,70900.0,18.3187,18.3386,18.2988,18.3121,70900.0
2006-03-30 11:40:00,27.58,27.6,27.56,27.57,66300.0,18.3121,18.3254,18.2988,18.3054,66300.0
2006-03-30 11:45:00,27.56,27.58,27.45,27.49,191400.0,18.2988,18.3121,18.2258,18.2523,191400.0
2006-03-30 11:50:00,27.5,27.51,27.45,27.47,122300.0,18.259,18.2656,18.2258,18.239,122300.0
2006-03-30 11:55:00,27.48,27.49,27.42,27.45,99400.0,18.2457,18.2523,18.2058,18.2258,99400.0
2006-03-30 12:00:00,27.44,27.47,27.4,27.42,199400.0,18.2191,18.239,18.1926,18.2058,199400.0
2006-03-30 12:05:00,27.43,27.45,27.43,27.43,49000.0,18.2125,18.2258,18.2125,18.2125,49000.0
2006-03-30 12:10:00,27.43,27.45,27.37,27.37,70400.0,18.2125,18.2258,18.1726,18.1726,70400.0
2006-03-30 12:15:00,27.37,27.44,27.33,27.43,65800.0,18.1726,18.2191,18.1461,18.2125,65800.0
2006-03-30 12:20:00,27.44,27.45,27.35,27.37,72800.0,18.2191,18.2258,18.1594,18.1726,72800.0
2006-03-30 12:25:00,27.36,27.4,27.36,27.38,31500.0,18.166,18.1926,18.166,18.1793,31500.0
2006-03-30 12:30:00,27.37,27.38,27.26,27.31,119400.0,18.1726,18.1793,18.0996,18.1328,119400.0
2006-03-30 12:35:00,27.31,27.35,27.24,27.26,91900.0,18.1328,18.1594,18.0863,18.0996,91900.0
2006-03-30 12:40:00,27.27,27.3,27.16,27.21,95800.0,18.1063,18.1262,18.0332,18.0664,95800.0
2006-03-30 12:45:00,27.19,27.25,27.16,27.23,89500.0,18.0531,18.093,18.0332,18.0797,89500.0
2006-03-30 12:50:00,27.23,27.25,27.18,27.2,96000.0,18.0797,18.093,18.0465,18.0598,96000.0
2006-03-30 12:55:00,27.2,27.21,27.17,27.19,84700.0,18.0598,18.0664,18.0399,18.0531,84700.0
2006-03-30 13:00:00,27.2,27.2,27.13,27.18,87200.0,18.0598,18.0598,18.0133,18.0465,87200.0
2006-03-30 13:05:00,27.18,27.19,27.11,27.15,65200.0,18.0465,18.0531,18.0,18.0266,65200.0
2006-03-30 13:10:00,27.15,27.17,27.03,27.07,124600.0,18.0266,18.0399,17.9469,17.9735,124600.0
2006-03-30 13:15:00,27.08,27.19,27.08,27.18,238200.0,17.9801,18.0531,17.9801,18.0465,238200.0
2006-03-30 13:20:00,27.18,27.31,27.15,27.17,209700.0,18.0465,18.1328,18.0266,18.0399,209700.0
2006-03-30 13:25:00,27.16,27.2,27.16,27.19,93500.0,18.0332,18.0598,18.0332,18.0531,93500.0
2006-03-30 13:30:00,27.19,27.19,27.08,27.12,96300.0,18.0531,18.0531,17.9801,18.0067,96300.0
2006-03-30 13:35:00,27.12,27.16,27.08,27.09,52400.0,18.0067,18.0332,17.9801,17.9867,52400.0
2006-03-30 13:40:00,27.09,27.14,27.07,27.13,111400.0,17.9867,18.0199,17.9735,18.0133,111400.0
2006-03-30 13:45:00,27.14,27.15,27.1,27.14,91000.0,18.0199,18.0266,17.9934,18.0199,91000.0
2006-03-30 13:50:00,27.15,27.17,27.1,27.12,72800.0,18.0266,18.0399,17.9934,18.0067,72800.0
2006-03-30 13:55:00,27.12,27.15,27.1,27.1,59900.0,18.0067,18.0266,17.9934,17.9934,59900.0
2006-03-30 14:00:00,27.11,27.24,27.1,27.19,120100.0,18.0,18.0863,17.9934,18.0531,120100.0
2006-03-30 14:05:00,27.19,27.2,27.16,27.16,51600.0,18.0531,18.0598,18.0332,18.0332,51600.0
2006-03-30 14:10:00,27.16,27.17,27.13,27.15,115200.0,18.0332,18.0399,18.0133,18.0266,115200.0
2006-03-30 14:15:00,27.16,27.2,27.13,27.13,128800.0,18.0332,18.0598,18.0133,18.0133,128800.0
2006-03-30 14:20:00,27.14,27.17,27.1,27.15,176500.0,18.0199,18.0399,17.9934,18.0266,176500.0
2006-03-30 14:25:00,27.15,27.17,27.12,27.15,42200.0,18.0266,18.0399,18.0067,18.0266,42200.0
2006-03-30 14:30:00,27.15,27.16,27.12,27.14,45600.0,18.0266,18.0332,18.0067,18.0199,45600.0
2006-03-30 14:35:00,27.13,27.14,27.06,27.11,114300.0,18.0133,18.0199,17.9668,18.0,114300.0
2006-03-30 14:40:00,27.1,27.16,27.09,27.09,114400.0,17.9934,18.0332,17.9867,17.9867,114400.0
2006-03-30 14:45:00,27.09,27.1,27.07,27.09,244200.0,17.9867,17.9934,17.9735,17.9867,244200.0
2006-03-30 14:50:00,27.08,27.1,27.05,27.07,205700.0,17.9801,17.9934,17.9602,17.9735,205700.0
2006-03-30 14:55:00,27.08,27.14,27.08,27.12,108600.0,17.9801,18.0199,17.9801,18.0067,108600.0
2006-03-30 15:00:00,27.12,27.18,27.11,27.15,239100.0,18.0067,18.0465,18.0,18.0266,239100.0
2006-03-30 15:05:00,27.15,27.22,27.14,27.16,135200.0,18.0266,18.0731,18.0199,18.0332,135200.0
2006-03-30 15:10:00,27.18,27.19,27.13,27.13,40500.0,18.0465,18.0531,18.0133,18.0133,40500.0
2006-03-30 15:15:00,27.14,27.16,27.12,27.14,119600.0,18.0199,18.0332,18.0067,18.0199,119600.0
2006-03-30 15:20:00,27.15,27.22,27.12,27.22,135600.0,18.0266,18.0731,18.0067,18.0731,135600.0
2006-03-30 15:25:00,27.21,27.22,27.15,27.2,97400.0,18.0664,18.0731,18.0266,18.0598,97400.0
2006-03-30 15:30:00,27.2,27.31,27.18,27.28,96000.0,18.0598,18.1328,18.0465,18.1129,96000.0
2006-03-30 15:35:00,27.29,27.34,27.26,27.31,72600.0,18.1195,18.1527,18.0996,18.1328,72600.0
2006-03-30 15:40:00,27.32,27.32,27.2,27.22,98900.0,18.1394,18.1394,18.0598,18.0731,98900.0
2006-03-30 15:45:00,27.22,27.25,27.19,27.24,97700.0,18.0731,18.093,18.0531,18.0863,97700.0
2006-03-30 15:50:00,27.23,27.26,27.22,27.25,110300.0,18.0797,18.0996,18.0731,18.093,110300.0
2006-03-30 15:55:00,27.25,27.26,27.19,27.19,191200.0,18.093,18.0996,18.0531,18.0531,191200.0
2006-03-31 09:30:00,27.05,27.3,27.05,27.27,329800.0,17.9602,18.1262,17.9602,18.1063,329800.0
2006-03-31 09:35:00,27.28,27.29,27.18,27.23,205100.0,18.1129,18.1195,18.0465,18.0797,205100.0
2006-03-31 09:40:00,27.22,27.25,27.12,27.21,138700.0,18.0731,18.093,18.0067,18.0664,138700.0
2006-03-31 09:45:00,27.21,27.21,27.09,27.14,382000.0,18.0664,18.0664,17.9867,18.0199,382000.0
2006-03-31 09:50:00,27.14,27.14,27.07,27.09,141600.0,18.0199,18.0199,17.9735,17.9867,141600.0
2006-03-31 09:55:00,27.09,27.1,27.0,27.06,327400.0,17.9867,17.9934,17.927,17.9668,327400.0
2006-03-31 10:00:00,27.05,27.08,27.0,27.03,274600.0,17.9602,17.9801,17.927,17.9469,274600.0
2006-03-31 10:05:00,27.03,27.03,26.99,27.0,188100.0,17.9469,17.9469,17.9203,17.927,188100.0
2006-03-31 10:10:00,27.01,27.02,26.99,27.0,136400.0,17.9336,17.9403,17.9203,17.927,136400.0
2006-03-31 10:15:00,26.99,26.99,26.91,26.95,173000.0,17.9203,17.9203,17.8672,17.8938,173000.0
2006-03-31 10:20:00,26.95,27.01,26.94,27.01,185800.0,17.8938,17.9336,17.8871,17.9336,185800.0
2006-03-31 10:25:00,27.01,27.04,26.97,26.99,113100.0,17.9336,17.9535,17.9071,17.9203,113100.0
2006-03-31 10:30:00,27.0,27.03,26.99,27.03,69100.0,17.927,17.9469,17.9203,17.9469,69100.0
2006-03-31 10:35:00,27.03,27.06,27.01,27.06,67900.0,17.9469,17.9668,17.9336,17.9668,67900.0
2006-03-31 10:40:00,27.06,27.12,27.06,27.06,52500.0,17.9668,18.0067,17.9668,17.9668,52500.0
2006-03-31 10:45:00,27.05,27.06,27.0,27.03,90200.0,17.9602,17.9668,17.927,17.9469,90200.0
2006-03-31 10:50:00,27.03,27.03,26.97,26.99,54400.0,17.9469,17.9469,17.9071,17.9203,54400.0
2006-03-31 10:55:00,26.99,27.01,26.98,26.99,89000.0,17.9203,17.9336,17.9137,17.9203,89000.0
2006-03-31 11:00:00,26.99,27.02,26.92,26.94,93100.0,17.9203,17.9403,17.8739,17.8871,93100.0
2006-03-31 11:05:00,26.94,27.01,26.93,26.99,50000.0,17.8871,17.9336,17.8805,17.9203,50000.0
2006-03-31 11:10:00,26.98,26.98,26.94,26.95,59400.0,17.9137,17.9137,17.8871,17.8938,59400.0
2006-03-31 11:15:00,26.95,26.98,26.95,26.98,67800.0,17.8938,17.9137,17.8938,17.9137,67800.0
2006-03-31 11:20:00,26.98,26.99,26.95,26.95,34900.0,17.9137,17.9203,17.8938,17.8938,34900.0
2006-03-31 11:25:00,26.97,26.97,26.88,26.89,137700.0,17.9071,17.9071,17.8473,17.8539,137700.0
2006-03-31 11:30:00,26.89,26.92,26.85,26.87,217400.0,17.8539,17.8739,17.8274,17.8407,217400.0
2006-03-31 11:35:00,26.86,26.93,26.85,26.91,72700.0,17.834,17.8805,17.8274,17.8672,72700.0
2006-03-31 11:40:00,26.91,26.93,26.88,26.93,24300.0,17.8672,17.8805,17.8473,17.8805,24300.0
2006-03-31 11:45:00,26.93,26.97,26.92,26.95,72500.0,17.8805,17.9071,17.8739,17.8938,72500.0
2006-03-31 11:50:00,26.95,26.97,26.94,26.96,35900.0,17.8938,17.9071,17.8871,17.9004,35900.0
2006-03-31 11:55:00,26.97,27.01,26.96,26.96,74400.0,17.9071,17.9336,17.9004,17.9004,74400.0
2006-03-31 12:00:00,26.97,27.0,26.95,26.99,169400.0,17.9071,17.927,17.8938,17.9203,169400.0
2006-03-31 12:05:00,26.99,27.0,26.87,26.91,118400.0,17.9203,17.927,17.8407,17.8672,118400.0
2006-03-31 12:10:00,26.92,26.96,26.91,26.96,20400.0,17.8739,17.9004,17.8672,17.9004,20400.0
2006-03-31 12:15:00,26.93,27.01,26.93,27.0,56700.0,17.8805,17.9336,17.8805,17.927,56700.0
2006-03-31 12:20:00,27.01,27.04,27.0,27.04,122800.0,17.9336,17.9535,17.927,17.9535,122800.0
2006-03-31 12:25:00,27.05,27.05,27.0,27.02,70000.0,17.9602,17.9602,17.927,17.9403,70000.0
2006-03-31 12:30:00,27.0,27.04,27.0,27.04,73100.0,17.927,17.9535,17.927,17.9535,73100.0
2006-03-31 12:35:00,27.04,27.05,27.02,27.03,99100.0,17.9535,17.9602,17.9403,17.9469,99100.0
2006-03-31 12:40:00,27.03,27.03,26.98,27.0,68800.0,17.9469,17.9469,17.9137,17.927,68800.0
2006-03-31 12:45:00,27.0,27.02,26.99,26.99,58700.0,17.927,17.9403,17.9203,17.9203,58700.0
2006-03-31 12:50:00,27.0,27.01,26.97,27.0,79000.0,17.927,17.9336,17.9071,17.927,79000.0
2006-03-31 12:55:00,27.0,27.02,26.99,27.01,33800.0,17.927,17.9403,17.9203,17.9336,33800.0
2006-03-31 13:00:00,27.0,27.02,27.0,27.01,70800.0,17.927,17.9403,17.927,17.9336,70800.0
2006-03-31 13:05:00,27.02,27.03,27.0,27.01,33500.0,17.9403,17.9469,17.927,17.9336,33500.0
2006-03-31 13:10:00,27.01,27.03,27.0,27.01,43800.0,17.9336,17.9469,17.927,17.9336,43800.0
2006-03-31 13:15:00,27.02,27.02,26.98,26.99,180800.0,17.9403,17.9403,17.9137,17.9203,180800.0
2006-03-31 13:20:00,26.99,27.01,26.96,26.96,25800.0,17.9203,17.9336,17.9004,17.9004,25800.0
2006-03-31 13:25:00,26.96,27.0,26.94,26.96,100100.0,17.9004,17.927,17.8871,17.9004,100100.0
2006-03-31 13:30:00,26.95,26.95,26.89,26.9,86900.0,17.8938,17.8938,17.8539,17.8606,86900.0
2006-03-31 13:35:00,26.91,26.91,26.87,26.89,71000.0,17.8672,17.8672,17.8407,17.8539,71000.0
2006-03-31 13:40:00,26.89,26.9,26.84,26.84,48800.0,17.8539,17.8606,17.8207,17.8207,48800.0
2006-03-31 13:45:00,26.84,26.87,26.83,26.86,47900.0,17.8207,17.8407,17.8141,17.834,47900.0
2006-03-31 13:50:00,26.85,26.88,26.84,26.85,286700.0,17.8274,17.8473,17.8207,17.8274,286700.0
2006-03-31 13:55:00,26.85,26.86,26.84,26.84,44600.0,17.8274,17.834,17.8207,17.8207,44600.0
2006-03-31 14:00:00,26.85,26.86,26.81,26.81,74400.0,17.8274,17.834,17.8008,17.8008,74400.0
2006-03-31 14:05:00,26.81,26.82,26.78,26.79,85600.0,17.8008,17.8075,17.7809,17.7875,85600.0
2006-03-31 14:10:00,26.8,26.81,26.78,26.8,74400.0,17.7942,17.8008,17.7809,17.7942,74400.0
2006-03-31 14:15:00,26.81,26.84,26.8,26.83,58300.0,17.8008,17.8207,17.7942,17.8141,58300.0
2006-03-31 14:20:00,26.83,26.91,26.83,26.88,103400.0,17.8141,17.8672,17.8141,17.8473,103400.0
2006-03-31 14:25:00,26.88,26.89,26.82,26.85,66500.0,17.8473,17.8539,17.8075,17.8274,66500.0
2006-03-31 14:30:00,26.85,26.88,26.85,26.86,82300.0,17.8274,17.8473,17.8274,17.834,82300.0
2006-03-31 14:35:00,26.86,26.86,26.84,26.85,53100.0,17.834,17.834,17.8207,17.8274,53100.0
2006-03-31 14:40:00,26.85,26.88,26.85,26.85,134100.0,17.8274,17.8473,17.8274,17.8274,134100.0
2006-03-31 14:45:00,26.85,26.86,26.84,26.86,40600.0,17.8274,17.834,17.8207,17.834,40600.0
2006-03-31 14:50:00,26.85,26.93,26.83,26.92,153500.0,17.8274,17.8805,17.8141,17.8739,153500.0
2006-03-31 14:55:00,26.93,26.94,26.89,26.9,61500.0,17.8805,17.8871,17.8539,17.8606,61500.0
2006-03-31 15:00:00,26.9,26.92,26.85,26.86,61100.0,17.8606,17.8739,17.8274,17.834,61100.0
2006-03-31 15:05:00,26.85,26.86,26.84,26.84,48500.0,17.8274,17.834,17.8207,17.8207,48500.0
2006-03-31 15:10:00,26.84,26.88,26.81,26.88,67200.0,17.8207,17.8473,17.8008,17.8473,67200.0
2006-03-31 15:15:00,26.87,26.91,26.87,26.89,71300.0,17.8407,17.8672,17.8407,17.8539,71300.0
2006-03-31 15:20:00,26.9,26.91,26.88,26.89,53500.0,17.8606,17.8672,17.8473,17.8539,53500.0
2006-03-31 15:25:00,26.89,26.95,26.89,26.95,75300.0,17.8539,17.8938,17.8539,17.8938,75300.0
2006-03-31 15:30:00,26.95,27.01,26.92,27.0,105700.0,17.8938,17.9336,17.8739,17.927,105700.0
2006-03-31 15:35:00,27.01,27.01,26.96,26.99,138100.0,17.9336,17.9336,17.9004,17.9203,138100.0
2006-03-31 15:40:00,26.99,27.0,26.95,26.95,121600.0,17.9203,17.927,17.8938,17.8938,121600.0
2006-03-31 15:45:00,26.95,26.96,26.93,26.93,157800.0,17.8938,17.9004,17.8805,17.8805,157800.0
2006-03-31 15:50:00,26.93,26.97,26.92,26.96,110100.0,17.8805,17.9071,17.8739,17.9004,110100.0
2006-03-31 15:55:00,26.96,26.96,26.87,26.91,278900.0,17.9004,17.9004,17.8407,17.8672,278900.0
2006-04-03 09:30:00,27.28,27.3,27.17,27.18,297800.0,18.1129,18.1262,18.0399,18.0465,297800.0
2006-04-03 09:35:00,27.24,27.43,27.19,27.42,136300.0,18.0863,18.2125,18.0531,18.2058,136300.0
2006-04-03 09:40:00,27.42,27.44,27.32,27.37,202700.0,18.2058,18.2191,18.1394,18.1726,202700.0
2006-04-03 09:45:00,27.38,27.39,27.3,27.32,182200.0,18.1793,18.1859,18.1262,18.1394,182200.0
2006-04-03 09:50:00,27.33,27.38,27.31,27.38,80600.0,18.1461,18.1793,18.1328,18.1793,80600.0
2006-04-03 09:55:00,27.36,27.42,27.36,27.42,134000.0,18.166,18.2058,18.166,18.2058,134000.0
2006-04-03 10:00:00,27.42,27.44,27.3,27.41,153100.0,18.2058,18.2191,18.1262,18.1992,153100.0
2006-04-03 10:05:00,27.41,27.45,27.36,27.41,93800.0,18.1992,18.2258,18.166,18.1992,93800.0
2006-04-03 10:10:00,27.39,27.42,27.31,27.33,139200.0,18.1859,18.2058,18.1328,18.1461,139200.0
2006-04-03 10:15:00,27.35,27.38,27.33,27.36,52300.0,18.1594,18.1793,18.1461,18.166,52300.0
2006-04-03 10:20:00,27.36,27.45,27.35,27.42,124200.0,18.166,18.2258,18.1594,18.2058,124200.0
2006-04-03 10:25:00,27.42,27.6,27.41,27.5,356600.0,18.2058,18.3254,18.1992,18.259,356600.0
2006-04-03 10:30:00,27.51,27.55,27.49,27.5,96600.0,18.2656,18.2922,18.2523,18.259,96600.0
2006-04-03 10:35:00,27.5,27.54,27.5,27.52,70400.0,18.259,18.2855,18.259,18.2722,70400.0
2006-04-03 10:40:00,27.52,27.64,27.52,27.63,234500.0,18.2722,18.3519,18.2722,18.3453,234500.0
2006-04-03 10:45:00,27.64,27.72,27.63,27.65,98400.0,18.3519,18.405,18.3453,18.3586,98400.0
2006-04-03 10:50:00,27.64,27.7,27.64,27.69,134600.0,18.3519,18.3918,18.3519,18.3851,134600.0
2006-04-03 10:55:00,27.69,27.75,27.68,27.7,128800.0,18.3851,18.425,18.3785,18.3918,128800.0
2006-04-03 11:00:00,27.71,27.75,27.68,27.69,98800.0,18.3984,18.425,18.3785,18.3851,98800.0
2006-04-03 11:05:00,27.69,27.75,27.69,27.73,75900.0,18.3851,18.425,18.3851,18.4117,75900.0
2006-04-03 11:10:00,27.74,27.82,27.73,27.77,206800.0,18.4183,18.4714,18.4117,18.4382,206800.0
2006-04-03 11:15:00,27.81,27.83,27.77,27.77,136700.0,18.4648,18.4781,18.4382,18.4382,136700.0
2006-04-03 11:20:00,27.78,27.82,27.75,27.79,91400.0,18.4449,18.4714,18.425,18.4515,91400.0
2006-04-03 11:25:00,27.8,27.85,27.78,27.83,91900.0,18.4582,18.4913,18.4449,18.4781,91900.0
2006-04-03 11:30:00,27.83,27.84,27.79,27.81,120000.0,18.4781,18.4847,18.4515,18.4648,120000.0
2006-04-03 11:35:00,27.82,27.87,27.8,27.86,186700.0,18.4714,18.5046,18.4582,18.498,186700.0
2006-04-03 11:40:00,27.86,27.91,27.85,27.91,752800.0,18.498,18.5312,18.4913,18.5312,752800.0
2006-04-03 11:45:00,27.9,27.94,27.89,27.94,197100.0,18.5245,18.5511,18.5179,18.5511,197100.0
2006-04-03 11:50:00,27.94,27.98,27.93,27.97,225400.0,18.5511,18.5777,18.5445,18.571,225400.0
2006-04-03 11:55:00,27.96,27.98,27.9,27.95,212300.0,18.5644,18.5777,18.5245,18.5577,212300.0
2006-04-03 12:00:00,27.96,27.98,27.92,27.94,94600.0,18.5644,18.5777,18.5378,18.5511,94600.0
2006-04-03 12:05:00,27.92,27.95,27.91,27.95,139700.0,18.5378,18.5577,18.5312,18.5577,139700.0
2006-04-03 12:10:00,27.95,27.96,27.9,27.94,111900.0,18.5577,18.5644,18.5245,18.5511,111900.0
2006-04-03 12:15:00,27.95,27.98,27.95,27.97,100800.0,18.5577,18.5777,18.5577,18.571,100800.0
2006-04-03 12:20:00,27.97,27.98,27.95,27.98,62200.0,18.571,18.5777,18.5577,18.5777,62200.0
2006-04-03 12:25:00,27.97,27.98,27.92,27.94,73800.0,18.571,18.5777,18.5378,18.5511,73800.0
2006-04-03 12:30:00,27.93,27.96,27.92,27.93,91000.0,18.5445,18.5644,18.5378,18.5445,91000.0
2006-04-03 12:35:00,27.94,27.96,27.91,27.93,345600.0,18.5511,18.5644,18.5312,18.5445,345600.0
2006-04-03 12:40:00,27.94,27.96,27.92,27.95,101100.0,18.5511,18.5644,18.5378,18.5577,101100.0
2006-04-03 12:45:00,27.95,27.95,27.8,27.85,223100.0,18.5577,18.5577,18.4582,18.4913,223100.0
2006-04-03 12:50:00,27.86,27.9,27.83,27.83,126700.0,18.498,18.5245,18.4781,18.4781,126700.0
2006-04-03 12:55:00,27.85,27.92,27.83,27.89,71200.0,18.4913,18.5378,18.4781,18.5179,71200.0
2006-04-03 13:00:00,27.88,27.89,27.82,27.82,85900.0,18.5113,18.5179,18.4714,18.4714,85900.0
2006-04-03 13:05:00,27.82,27.84,27.8,27.83,112100.0,18.4714,18.4847,18.4582,18.4781,112100.0
2006-04-03 13:10:00,27.83,27.83,27.79,27.79,61600.0,18.4781,18.4781,18.4515,18.4515,61600.0
2006-04-03 13:15:00,27.79,27.85,27.79,27.83,71000.0,18.4515,18.4913,18.4515,18.4781,71000.0
2006-04-03 13:20:00,27.84,27.89,27.83,27.88,31600.0,18.4847,18.5179,18.4781,18.5113,31600.0
2006-04-03 13:25:00,27.89,27.94,27.89,27.89,97600.0,18.5179,18.5511,18.5179,18.5179,97600.0
2006-04-03 13:30:00,27.9,27.92,27.89,27.89,44700.0,18.5245,18.5378,18.5179,18.5179,44700.0
2006-04-03 13:35:00,27.9,27.91,27.86,27.88,49100.0,18.5245,18.5312,18.498,18.5113,49100.0
2006-04-03 13:40:00,27.88,27.89,27.81,27.83,89100.0,18.5113,18.5179,18.4648,18.4781,89100.0
2006-04-03 13:45:00,27.84,27.86,27.84,27.84,95800.0,18.4847,18.498,18.4847,18.4847,95800.0
2006-04-03 13:50:00,27.84,27.88,27.83,27.87,67600.0,18.4847,18.5113,18.4781,18.5046,67600.0
2006-04-03 13:55:00,27.88,27.88,27.83,27.85,87900.0,18.5113,18.5113,18.4781,18.4913,87900.0
2006-04-03 14:00:00,27.85,27.86,27.81,27.83,85700.0,18.4913,18.498,18.4648,18.4781,85700.0
2006-04-03 14:05:00,27.84,27.85,27.81,27.84,31500.0,18.4847,18.4913,18.4648,18.4847,31500.0
2006-04-03 14:10:00,27.84,27.87,27.81,27.83,61200.0,18.4847,18.5046,18.4648,18.4781,61200.0
2006-04-03 14:15:00,27.82,27.86,27.81,27.85,65900.0,18.4714,18.498,18.4648,18.4913,65900.0
2006-04-03 14:20:00,27.84,27.96,27.8,27.81,66900.0,18.4847,18.5644,18.4582,18.4648,66900.0
2006-04-03 14:25:00,27.8,27.83,27.78,27.81,114600.0,18.4582,18.4781,18.4449,18.4648,114600.0
2006-04-03 14:30:00,27.8,27.84,27.77,27.79,73400.0,18.4582,18.4847,18.4382,18.4515,73400.0
2006-04-03 14:35:00,27.8,27.8,27.73,27.73,93200.0,18.4582,18.4582,18.4117,18.4117,93200.0
2006-04-03 14:40:00,27.74,27.74,27.68,27.71,98800.0,18.4183,18.4183,18.3785,18.3984,98800.0
2006-04-03 14:45:00,27.72,27.73,27.68,27.7,108500.0,18.405,18.4117,18.3785,18.3918,108500.0
2006-04-03 14:50:00,27.69,27.7,27.59,27.63,124900.0,18.3851,18.3918,18.3187,18.3453,124900.0
2006-04-03 14:55:00,27.64,27.67,27.61,27.62,64500.0,18.3519,18.3718,18.332,18.3386,64500.0
2006-04-03 15:00:00,27.63,27.65,27.56,27.62,82100.0,18.3453,18.3586,18.2988,18.3386,82100.0
2006-04-03 15:05:00,27.62,27.64,27.56,27.63,127000.0,18.3386,18.3519,18.2988,18.3453,127000.0
2006-04-03 15:10:00,27.63,27.66,27.6,27.63,65300.0,18.3453,18.3652,18.3254,18.3453,65300.0
2006-04-03 15:15:00,27.61,27.69,27.61,27.68,76900.0,18.332,18.3851,18.332,18.3785,76900.0
2006-04-03 15:20:00,27.68,27.7,27.67,27.67,58700.0,18.3785,18.3918,18.3718,18.3718,58700.0
2006-04-03 15:25:00,27.68,27.69,27.63,27.67,88300.0,18.3785,18.3851,18.3453,18.3718,88300.0
2006-04-03 15:30:00,27.67,27.69,27.63,27.63,96500.0,18.3718,18.3851,18.3453,18.3453,96500.0
2006-04-03 15:35:00,27.64,27.67,27.55,27.55,209000.0,18.3519,18.3718,18.2922,18.2922,209000.0
2006-04-03 15:40:00,27.55,27.63,27.52,27.56,226700.0,18.2922,18.3453,18.2722,18.2988,226700.0
2006-04-03 15:45:00,27.57,27.65,27.53,27.59,313100.0,18.3054,18.3586,18.2789,18.3187,313100.0
2006-04-03 15:50:00,27.59,27.64,27.54,27.58,208600.0,18.3187,18.3519,18.2855,18.3121,208600.0
2006-04-03 15:55:00,27.58,27.61,27.5,27.54,286200.0,18.3121,18.332,18.259,18.2855,286200.0
2006-04-04 09:30:00,27.46,27.5,27.25,27.25,273600.0,18.2324,18.259,18.093,18.093,273600.0
2006-04-04 09:35:00,27.29,27.37,27.13,27.24,199500.0,18.1195,18.1726,18.0133,18.0863,199500.0
2006-04-04 09:40:00,27.23,27.32,27.2,27.21,136000.0,18.0797,18.1394,18.0598,18.0664,136000.0
2006-04-04 09:45:00,27.21,27.22,27.09,27.15,136200.0,18.0664,18.0731,17.9867,18.0266,136200.0
2006-04-04 09:50:00,27.12,27.27,27.11,27.23,135900.0,18.0067,18.1063,18.0,18.0797,135900.0
2006-04-04 09:55:00,27.23,27.25,27.16,27.19,90900.0,18.0797,18.093,18.0332,18.0531,90900.0
2006-04-04 10:00:00,27.17,27.2,27.15,27.16,191900.0,18.0399,18.0598,18.0266,18.0332,191900.0
2006-04-04 10:05:00,27.18,27.19,27.11,27.12,144800.0,18.0465,18.0531,18.0,18.0067,144800.0
2006-04-04 10:10:00,27.12,27.15,27.06,27.08,143600.0,18.0067,18.0266,17.9668,17.9801,143600.0
2006-04-04 10:15:00,27.08,27.19,27.07,27.16,309800.0,17.9801,18.0531,17.9735,18.0332,309800.0
2006-04-04 10:20:00,27.16,27.18,27.14,27.17,138600.0,18.0332,18.0465,18.0199,18.0399,138600.0
2006-04-04 10:25:00,27.16,27.18,27.12,27.12,100100.0,18.0332,18.0465,18.0067,18.0067,100100.0
2006-04-04 10:30:00,27.13,27.13,27.08,27.09,128900.0,18.0133,18.0133,17.9801,17.9867,128900.0
2006-04-04 10:35:00,27.09,27.1,27.07,27.07,121000.0,17.9867,17.9934,17.9735,17.9735,121000.0
2006-04-04 10:40:00,27.06,27.13,27.03,27.1,207200.0,17.9668,18.0133,17.9469,17.9934,207200.0
2006-04-04 10:45:00,27.1,27.13,27.08,27.1,144800.0,17.9934,18.0133,17.9801,17.9934,144800.0
2006-04-04 10:50:00,27.09,27.09,27.06,27.07,50400.0,17.9867,17.9867,17.9668,17.9735,50400.0
2006-04-04 10:55:00,27.08,27.08,27.02,27.02,134000.0,17.9801,17.9801,17.9403,17.9403,134000.0
2006-04-04 11:00:00,27.02,27.04,26.96,26.99,190900.0,17.9403,17.9535,17.9004,17.9203,190900.0
2006-04-04 11:05:00,26.96,27.02,26.9,26.94,188400.0,17.9004,17.9403,17.8606,17.8871,188400.0
2006-04-04 11:10:00,26.94,26.98,26.93,26.96,119000.0,17.8871,17.9137,17.8805,17.9004,119000.0
2006-04-04 11:15:00,26.97,27.03,26.96,27.02,111200.0,17.9071,17.9469,17.9004,17.9403,111200.0
2006-04-04 11:20:00,27.01,27.03,26.99,27.0,189700.0,17.9336,17.9469,17.9203,17.927,189700.0
2006-04-04 11:25:00,27.01,27.01,26.97,26.98,66200.0,17.9336,17.9336,17.9071,17.9137,66200.0
2006-04-04 11:30:00,26.98,26.99,26.95,26.97,88100.0,17.9137,17.9203,17.8938,17.9071,88100.0
2006-04-04 11:35:00,26.96,26.99,26.95,26.99,116400.0,17.9004,17.9203,17.8938,17.9203,116400.0
2006-04-04 11:40:00,26.99,26.99,26.96,26.99,94300.0,17.9203,17.9203,17.9004,17.9203,94300.0
2006-04-04 11:45:00,26.99,27.02,26.98,27.0,261600.0,17.9203,17.9403,17.9137,17.927,261600.0
2006-04-04 11:50:00,27.0,27.0,26.97,26.98,67700.0,17.927,17.927,17.9071,17.9137,67700.0
2006-04-04 11:55:00,26.98,26.99,26.95,26.95,90500.0,17.9137,17.9203,17.8938,17.8938,90500.0
2006-04-04 12:00:00,26.95,26.95,26.93,26.94,91800.0,17.8938,17.8938,17.8805,17.8871,91800.0
2006-04-04 12:05:00,26.95,26.98,26.94,26.98,166600.0,17.8938,17.9137,17.8871,17.9137,166600.0
2006-04-04 12:10:00,26.97,26.98,26.96,26.96,81700.0,17.9071,17.9137,17.9004,17.9004,81700.0
2006-04-04 12:15:00,26.95,27.0,26.95,27.0,152200.0,17.8938,17.927,17.8938,17.927,152200.0
2006-04-04 12:20:00,27.0,27.07,26.99,27.02,113700.0,17.927,17.9735,17.9203,17.9403,113700.0
2006-04-04 12:25:00,27.02,27.02,26.98,26.99,399800.0,17.9403,17.9403,17.9137,17.9203,399800.0
2006-04-04 12:30:00,26.99,27.06,26.99,27.06,254700.0,17.9203,17.9668,17.9203,17.9668,254700.0
2006-04-04 12:35:00,27.06,27.06,27.01,27.05,91900.0,17.9668,17.9668,17.9336,17.9602,91900.0
2006-04-04 12:40:00,27.06,27.06,27.03,27.04,83700.0,17.9668,17.9668,17.9469,17.9535,83700.0
2006-04-04 12:45:00,27.05,27.18,27.04,27.14,192900.0,17.9602,18.0465,17.9535,18.0199,192900.0
2006-04-04 12:50:00,27.14,27.27,27.08,27.25,314000.0,18.0199,18.1063,17.9801,18.093,314000.0
2006-04-04 12:55:00,27.25,27.25,27.16,27.17,165900.0,18.093,18.093,18.0332,18.0399,165900.0
2006-04-04 13:00:00,27.18,27.21,27.17,27.17,110800.0,18.0465,18.0664,18.0399,18.0399,110800.0
2006-04-04 13:05:00,27.18,27.18,27.13,27.14,219200.0,18.0465,18.0465,18.0133,18.0199,219200.0
2006-04-04 13:10:00,27.15,27.21,27.15,27.2,232000.0,18.0266,18.0664,18.0266,18.0598,232000.0
2006-04-04 13:15:00,27.2,27.26,27.18,27.25,551300.0,18.0598,18.0996,18.0465,18.093,551300.0
2006-04-04 13:20:00,27.25,27.27,27.22,27.22,227000.0,18.093,18.1063,18.0731,18.0731,227000.0
2006-04-04 13:25:00,27.21,27.22,27.15,27.15,133400.0,18.0664,18.0731,18.0266,18.0266,133400.0
2006-04-04 13:30:00,27.16,27.23,27.16,27.22,83900.0,18.0332,18.0797,18.0332,18.0731,83900.0
2006-04-04 13:35:00,27.22,27.25,27.21,27.23,122200.0,18.0731,18.093,18.0664,18.0797,122200.0
2006-04-04 13:40:00,27.23,27.24,27.2,27.22,85600.0,18.0797,18.0863,18.0598,18.0731,85600.0
2006-04-04 13:45:00,27.23,27.23,27.17,27.21,101900.0,18.0797,18.0797,18.0399,18.0664,101900.0
2006-04-04 13:50:00,27.22,27.22,27.17,27.19,89100.0,18.0731,18.0731,18.0399,18.0531,89100.0
2006-04-04 13:55:00,27.19,27.21,27.17,27.19,105100.0,18.0531,18.0664,18.0399,18.0531,105100.0
2006-04-04 14:00:00,27.19,27.21,27.16,27.18,96500.0,18.0531,18.0664,18.0332,18.0465,96500.0
2006-04-04 14:05:00,27.18,27.19,27.15,27.16,106200.0,18.0465,18.0531,18.0266,18.0332,106200.0
2006-04-04 14:10:00,27.16,27.16,27.1,27.14,150000.0,18.0332,18.0332,17.9934,18.0199,150000.0
2006-04-04 14:15:00,27.13,27.17,27.11,27.17,96100.0,18.0133,18.0399,18.0,18.0399,96100.0
2006-04-04 14:20:00,27.17,27.21,27.17,27.2,113900.0,18.0399,18.0664,18.0399,18.0598,113900.0
2006-04-04 14:25:00,27.19,27.24,27.16,27.17,180100.0,18.0531,18.0863,18.0332,18.0399,180100.0
2006-04-04 14:30:00,27.17,27.22,27.14,27.15,75600.0,18.0399,18.0731,18.0199,18.0266,75600.0
2006-04-04 14:35:00,27.16,27.16,27.1,27.12,114400.0,18.0332,18.0332,17.9934,18.0067,114400.0
2006-04-04 14:40:00,27.13,27.16,27.1,27.11,116900.0,18.0133,18.0332,17.9934,18.0,116900.0
2006-04-04 14:45:00,27.13,27.18,27.06,27.06,135900.0,18.0133,18.0465,17.9668,17.9668,135900.0
2006-04-04 14:50:00,27.06,27.1,27.04,27.09,94000.0,17.9668,17.9934,17.9535,17.9867,94000.0
2006-04-04 14:55:00,27.09,27.1,27.09,27.09,87800.0,17.9867,17.9934,17.9867,17.9867,87800.0
2006-04-04 15:00:00,27.09,27.11,27.06,27.11,131300.0,17.9867,18.0,17.9668,18.0,131300.0
2006-04-04 15:05:00,27.1,27.11,27.1,27.11,32800.0,17.9934,18.0,17.9934,18.0,32800.0
2006-04-04 15:10:00,27.11,27.16,27.08,27.16,99900.0,18.0,18.0332,17.9801,18.0332,99900.0
2006-04-04 15:15:00,27.15,27.17,27.06,27.06,107200.0,18.0266,18.0399,17.9668,17.9668,107200.0
2006-04-04 15:20:00,27.06,27.09,27.06,27.07,71000.0,17.9668,17.9867,17.9668,17.9735,71000.0
2006-04-04 15:25:00,27.07,27.09,27.05,27.05,111100.0,17.9735,17.9867,17.9602,17.9602,111100.0
2006-04-04 15:30:00,27.05,27.07,27.01,27.02,118900.0,17.9602,17.9735,17.9336,17.9403,118900.0
2006-04-04 15:35:00,27.02,27.05,27.0,27.03,154600.0,17.9403,17.9602,17.927,17.9469,154600.0
2006-04-04 15:40:00,27.02,27.08,27.02,27.05,124800.0,17.9403,17.9801,17.9403,17.9602,124800.0
2006-04-04 15:45:00,27.05,27.05,26.99,27.0,194800.0,17.9602,17.9602,17.9203,17.927,194800.0
2006-04-04 15:50:00,27.0,27.01,26.95,26.95,244200.0,17.927,17.9336,17.8938,17.8938,244200.0
2006-04-04 15:55:00,26.95,26.97,26.93,26.93,325800.0,17.8938,17.9071,17.8805,17.8805,325800.0
2006-04-05 09:30:00,27.11,27.23,27.08,27.19,247500.0,18.0,18.0797,17.9801,18.0531,247500.0
2006-04-05 09:35:00,27.19,27.29,27.18,27.26,102900.0,18.0531,18.1195,18.0465,18.0996,102900.0
2006-04-05 09:40:00,27.26,27.35,27.22,27.26,241900.0,18.0996,18.1594,18.0731,18.0996,241900.0
2006-04-05 09:45:00,27.26,27.26,27.1,27.23,196000.0,18.0996,18.0996,17.9934,18.0797,196000.0
2006-04-05 09:50:00,27.23,27.3,27.22,27.25,104300.0,18.0797,18.1262,18.0731,18.093,104300.0
2006-04-05 09:55:00,27.23,27.29,27.21,27.28,55800.0,18.0797,18.1195,18.0664,18.1129,55800.0
2006-04-05 10:00:00,27.28,27.29,27.21,27.21,58800.0,18.1129,18.1195,18.0664,18.0664,58800.0
2006-04-05 10:05:00,27.22,27.26,27.2,27.2,65600.0,18.0731,18.0996,18.0598,18.0598,65600.0
2006-04-05 10:10:00,27.2,27.23,27.14,27.19,105800.0,18.0598,18.0797,18.0199,18.0531,105800.0
2006-04-05 10:15:00,27.19,27.19,27.04,27.04,82900.0,18.0531,18.0531,17.9535,17.9535,82900.0
2006-04-05 10:20:00,27.04,27.1,26.99,27.0,123000.0,17.9535,17.9934,17.9203,17.927,123000.0
2006-04-05 10:25:00,27.0,27.05,26.97,27.0,126800.0,17.927,17.9602,17.9071,17.927,126800.0
2006-04-05 10:30:00,27.01,27.06,26.92,26.92,112600.0,17.9336,17.9668,17.8739,17.8739,112600.0
2006-04-05 10:35:00,26.92,27.03,26.91,27.02,105400.0,17.8739,17.9469,17.8672,17.9403,105400.0
2006-04-05 10:40:00,27.02,27.05,26.96,26.97,72700.0,17.9403,17.9602,17.9004,17.9071,72700.0
2006-04-05 10:45:00,26.96,27.01,26.94,26.94,91700.0,17.9004,17.9336,17.8871,17.8871,91700.0
2006-04-05 10:50:00,26.95,26.99,26.95,26.95,83900.0,17.8938,17.9203,17.8938,17.8938,83900.0
2006-04-05 10:55:00,26.95,26.97,26.86,26.86,124300.0,17.8938,17.9071,17.834,17.834,124300.0
2006-04-05 11:00:00,26.86,26.93,26.83,26.83,143300.0,17.834,17.8805,17.8141,17.8141,143300.0
2006-04-05 11:05:00,26.84,26.84,26.75,26.83,184900.0,17.8207,17.8207,17.761,17.8141,184900.0
2006-04-05 11:10:00,26.82,26.85,26.7,26.75,130700.0,17.8075,17.8274,17.7278,17.761,130700.0
2006-04-05 11:15:00,26.75,26.76,26.7,26.74,129100.0,17.761,17.7676,17.7278,17.7544,129100.0
2006-04-05 11:20:00,26.73,26.8,26.73,26.75,87500.0,17.7477,17.7942,17.7477,17.761,87500.0
2006-04-05 11:25:00,26.76,26.78,26.69,26.69,115900.0,17.7676,17.7809,17.7212,17.7212,115900.0
2006-04-05 11:30:00,26.7,26.72,26.63,26.66,227400.0,17.7278,17.7411,17.6813,17.7012,227400.0
2006-04-05 11:35:00,26.65,26.66,26.51,26.55,250300.0,17.6946,17.7012,17.6016,17.6282,250300.0
2006-04-05 11:40:00,26.54,26.61,26.51,26.59,143700.0,17.6216,17.668,17.6016,17.6548,143700.0
2006-04-05 11:45:00,26.59,26.61,26.56,26.56,139200.0,17.6548,17.668,17.6348,17.6348,139200.0
2006-04-05 11:50:00,26.56,26.58,26.53,26.57,120800.0,17.6348,17.6481,17.6149,17.6415,120800.0
2006-04-05 11:55:00,26.57,26.6,26.51,26.51,256700.0,17.6415,17.6614,17.6016,17.6016,256700.0
2006-04-05 12:00:00,26.51,26.51,26.47,26.48,487700.0,17.6016,17.6016,17.5751,17.5817,487700.0
2006-04-05 12:05:00,26.48,26.5,26.44,26.49,276900.0,17.5817,17.595,17.5552,17.5884,276900.0
2006-04-05 12:10:00,26.49,26.51,26.44,26.47,130600.0,17.5884,17.6016,17.5552,17.5751,130600.0
2006-04-05 12:15:00,26.47,26.5,26.46,26.47,72200.0,17.5751,17.595,17.5684,17.5751,72200.0
2006-04-05 12:20:00,26.47,26.5,26.45,26.46,137300.0,17.5751,17.595,17.5618,17.5684,137300.0
2006-04-05 12:25:00,26.46,26.49,26.45,26.46,105700.0,17.5684,17.5884,17.5618,17.5684,105700.0
2006-04-05 12:30:00,26.47,26.5,26.45,26.5,61100.0,17.5751,17.595,17.5618,17.595,61100.0
2006-04-05 12:35:00,26.49,26.5,26.43,26.46,155800.0,17.5884,17.595,17.5485,17.5684,155800.0
2006-04-05 12:40:00,26.46,26.46,26.42,26.45,252800.0,17.5684,17.5684,17.5419,17.5618,252800.0
2006-04-05 12:45:00,26.45,26.48,26.44,26.45,128200.0,17.5618,17.5817,17.5552,17.5618,128200.0
2006-04-05 12:50:00,26.45,26.47,26.43,26.45,141600.0,17.5618,17.5751,17.5485,17.5618,141600.0
2006-04-05 12:55:00,26.45,26.5,26.44,26.48,165500.0,17.5618,17.595,17.5552,17.5817,165500.0
2006-04-05 13:00:00,26.48,26.58,26.43,26.51,209300.0,17.5817,17.6481,17.5485,17.6016,209300.0
2006-04-05 13:05:00,26.51,26.55,26.48,26.49,206200.0,17.6016,17.6282,17.5817,17.5884,206200.0
2006-04-05 13:10:00,26.49,26.51,26.47,26.5,102400.0,17.5884,17.6016,17.5751,17.595,102400.0
2006-04-05 13:15:00,26.5,26.52,26.49,26.5,102500.0,17.595,17.6083,17.5884,17.595,102500.0
2006-04-05 13:20:00,26.5,26.52,26.47,26.5,153700.0,17.595,17.6083,17.5751,17.595,153700.0
2006-04-05 13:25:00,26.5,26.57,26.48,26.54,67500.0,17.595,17.6415,17.5817,17.6216,67500.0
2006-04-05 13:30:00,26.54,26.56,26.5,26.54,131700.0,17.6216,17.6348,17.595,17.6216,131700.0
2006-04-05 13:35:00,26.54,26.58,26.53,26.56,170100.0,17.6216,17.6481,17.6149,17.6348,170100.0
2006-04-05 13:40:00,26.55,26.55,26.51,26.52,49500.0,17.6282,17.6282,17.6016,17.6083,49500.0
2006-04-05 13:45:00,26.53,26.53,26.49,26.5,66800.0,17.6149,17.6149,17.5884,17.595,66800.0
2006-04-05 13:50:00,26.5,26.51,26.48,26.5,260900.0,17.595,17.6016,17.5817,17.595,260900.0
2006-04-05 13:55:00,26.5,26.51,26.49,26.5,292400.0,17.595,17.6016,17.5884,17.595,292400.0
2006-04-05 14:00:00,26.5,26.51,26.49,26.5,134600.0,17.595,17.6016,17.5884,17.595,134600.0
2006-04-05 14:05:00,26.5,26.51,26.48,26.5,93600.0,17.595,17.6016,17.5817,17.595,93600.0
2006-04-05 14:10:00,26.49,26.51,26.48,26.49,110100.0,17.5884,17.6016,17.5817,17.5884,110100.0
2006-04-05 14:15:00,26.5,26.51,26.49,26.5,119900.0,17.595,17.6016,17.5884,17.595,119900.0
2006-04-05 14:20:00,26.5,26.59,26.49,26.53,135500.0,17.595,17.6548,17.5884,17.6149,135500.0
2006-04-05 14:25:00,26.54,26.54,26.48,26.51,193700.0,17.6216,17.6216,17.5817,17.6016,193700.0
2006-04-05 14:30:00,26.5,26.51,26.49,26.49,199800.0,17.595,17.6016,17.5884,17.5884,199800.0
2006-04-05 14:35:00,26.49,26.5,26.48,26.48,52700.0,17.5884,17.595,17.5817,17.5817,52700.0
2006-04-05 14:40:00,26.48,26.49,26.45,26.46,356100.0,17.5817,17.5884,17.5618,17.5684,356100.0
2006-04-05 14:45:00,26.45,26.48,26.42,26.43,146800.0,17.5618,17.5817,17.5419,17.5485,146800.0
2006-04-05 14:50:00,26.43,26.45,26.39,26.43,307300.0,17.5485,17.5618,17.522,17.5485,307300.0
2006-04-05 14:55:00,26.43,26.45,26.41,26.44,156000.0,17.5485,17.5618,17.5352,17.5552,156000.0
2006-04-05 15:00:00,26.44,26.46,26.41,26.46,94600.0,17.5552,17.5684,17.5352,17.5684,94600.0
2006-04-05 15:05:00,26.46,26.47,26.42,26.43,86500.0,17.5684,17.5751,17.5419,17.5485,86500.0
2006-04-05 15:10:00,26.43,26.44,26.4,26.41,155900.0,17.5485,17.5552,17.5286,17.5352,155900.0
2006-04-05 15:15:00,26.41,26.42,26.39,26.41,225500.0,17.5352,17.5419,17.522,17.5352,225500.0
2006-04-05 15:20:00,26.4,26.47,26.4,26.45,376100.0,17.5286,17.5751,17.5286,17.5618,376100.0
2006-04-05 15:25:00,26.45,26.56,26.45,26.56,259700.0,17.5618,17.6348,17.5618,17.6348,259700.0
2006-04-05 15:30:00,26.56,26.59,26.54,26.58,316600.0,17.6348,17.6548,17.6216,17.6481,316600.0
2006-04-05 15:35:00,26.58,26.66,26.57,26.6,245900.0,17.6481,17.7012,17.6415,17.6614,245900.0
2006-04-05 15:40:00,26.61,26.66,26.58,26.62,406900.0,17.668,17.7012,17.6481,17.6747,406900.0
2006-04-05 15:45:00,26.62,26.62,26.49,26.5,216900.0,17.6747,17.6747,17.5884,17.595,216900.0
2006-04-05 15:50:00,26.49,26.58,26.47,26.48,355700.0,17.5884,17.6481,17.5751,17.5817,355700.0
2006-04-05 15:55:00,26.48,26.5,26.44,26.48,385000.0,17.5817,17.595,17.5552,17.5817,385000.0
2006-04-06 09:30:00,26.52,26.63,26.42,26.44,255900.0,17.6083,17.6813,17.5419,17.5552,255900.0
2006-04-06 09:35:00,26.41,26.45,26.32,26.36,131900.0,17.5352,17.5618,17.4755,17.502,131900.0
2006-04-06 09:40:00,26.35,26.47,26.34,26.47,136100.0,17.4954,17.5751,17.4888,17.5751,136100.0
2006-04-06 09:45:00,26.47,26.51,26.39,26.43,207000.0,17.5751,17.6016,17.522,17.5485,207000.0
2006-04-06 09:50:00,26.42,26.53,26.4,26.47,191100.0,17.5419,17.6149,17.5286,17.5751,191100.0
2006-04-06 09:55:00,26.48,26.52,26.41,26.41,205800.0,17.5817,17.6083,17.5352,17.5352,205800.0
2006-04-06 10:00:00,26.41,26.49,26.37,26.41,110300.0,17.5352,17.5884,17.5087,17.5352,110300.0
2006-04-06 10:05:00,26.41,26.42,26.26,26.3,232000.0,17.5352,17.5419,17.4356,17.4622,232000.0
2006-04-06 10:10:00,26.3,26.32,26.2,26.21,197800.0,17.4622,17.4755,17.3958,17.4025,197800.0
2006-04-06 10:15:00,26.2,26.23,26.12,26.23,286800.0,17.3958,17.4157,17.3427,17.4157,286800.0
2006-04-06 10:20:00,26.24,26.3,26.17,26.17,120400.0,17.4224,17.4622,17.3759,17.3759,120400.0
2006-04-06 10:25:00,26.17,26.2,26.13,26.2,189300.0,17.3759,17.3958,17.3493,17.3958,189300.0
2006-04-06 10:30:00,26.19,26.22,26.16,26.2,85100.0,17.3892,17.4091,17.3693,17.3958,85100.0
2006-04-06 10:35:00,26.21,26.28,26.21,26.23,137200.0,17.4025,17.4489,17.4025,17.4157,137200.0
2006-04-06 10:40:00,26.24,26.26,26.2,26.24,134000.0,17.4224,17.4356,17.3958,17.4224,134000.0
2006-04-06 10:45:00,26.23,26.25,26.18,26.23,296000.0,17.4157,17.429,17.3825,17.4157,296000.0
2006-04-06 10:50:00,26.24,26.25,26.18,26.23,67900.0,17.4224,17.429,17.3825,17.4157,67900.0
2006-04-06 10:55:00,26.23,26.24,26.18,26.22,116600.0,17.4157,17.4224,17.3825,17.4091,116600.0
2006-04-06 11:00:00,26.22,26.22,26.17,26.18,108800.0,17.4091,17.4091,17.3759,17.3825,108800.0
2006-04-06 11:05:00,26.18,26.22,26.17,26.2,85100.0,17.3825,17.4091,17.3759,17.3958,85100.0
2006-04-06 11:10:00,26.2,26.23,26.19,26.22,104800.0,17.3958,17.4157,17.3892,17.4091,104800.0
2006-04-06 11:15:00,26.21,26.23,26.19,26.2,63500.0,17.4025,17.4157,17.3892,17.3958,63500.0
2006-04-06 11:20:00,26.2,26.22,26.18,26.18,79000.0,17.3958,17.4091,17.3825,17.3825,79000.0
2006-04-06 11:25:00,26.18,26.23,26.18,26.2,127500.0,17.3825,17.4157,17.3825,17.3958,127500.0
2006-04-06 11:30:00,26.21,26.23,26.17,26.19,84400.0,17.4025,17.4157,17.3759,17.3892,84400.0
2006-04-06 11:35:00,26.19,26.2,26.17,26.18,73800.0,17.3892,17.3958,17.3759,17.3825,73800.0
2006-04-06 11:40:00,26.18,26.21,26.17,26.19,111400.0,17.3825,17.4025,17.3759,17.3892,111400.0
2006-04-06 11:45:00,26.19,26.2,26.16,26.19,88300.0,17.3892,17.3958,17.3693,17.3892,88300.0
2006-04-06 11:50:00,26.19,26.2,26.13,26.15,187600.0,17.3892,17.3958,17.3493,17.3626,187600.0
2006-04-06 11:55:00,26.14,26.16,26.09,26.1,219900.0,17.356,17.3693,17.3228,17.3294,219900.0
2006-04-06 12:00:00,26.1,26.11,26.05,26.05,199500.0,17.3294,17.3361,17.2962,17.2962,199500.0
2006-04-06 12:05:00,26.06,26.11,26.05,26.07,215700.0,17.3029,17.3361,17.2962,17.3095,215700.0
2006-04-06 12:10:00,26.07,26.11,26.07,26.1,90500.0,17.3095,17.3361,17.3095,17.3294,90500.0
2006-04-06 12:15:00,26.09,26.13,26.07,26.1,164000.0,17.3228,17.3493,17.3095,17.3294,164000.0
2006-04-06 12:20:00,26.11,26.11,26.06,26.08,127500.0,17.3361,17.3361,17.3029,17.3161,127500.0
2006-04-06 12:25:00,26.09,26.1,26.05,26.06,61200.0,17.3228,17.3294,17.2962,17.3029,61200.0
2006-04-06 12:30:00,26.05,26.13,26.05,26.12,80600.0,17.2962,17.3493,17.2962,17.3427,80600.0
2006-04-06 12:35:00,26.12,26.17,26.08,26.1,89100.0,17.3427,17.3759,17.3161,17.3294,89100.0
2006-04-06 12:40:00,26.1,26.13,26.09,26.11,67100.0,17.3294,17.3493,17.3228,17.3361,67100.0
2006-04-06 12:45:00,26.11,26.12,26.09,26.11,51100.0,17.3361,17.3427,17.3228,17.3361,51100.0
2006-04-06 12:50:00,26.12,26.12,26.09,26.11,78800.0,17.3427,17.3427,17.3228,17.3361,78800.0
2006-04-06 12:55:00,26.11,26.13,26.09,26.12,66500.0,17.3361,17.3493,17.3228,17.3427,66500.0
2006-04-06 13:00:00,26.12,26.13,26.1,26.12,78300.0,17.3427,17.3493,17.3294,17.3427,78300.0
2006-04-06 13:05:00,26.11,26.13,26.09,26.09,40700.0,17.3361,17.3493,17.3228,17.3228,40700.0
2006-04-06 13:10:00,26.09,26.12,26.09,26.12,41100.0,17.3228,17.3427,17.3228,17.3427,41100.0
2006-04-06 13:15:00,26.12,26.15,26.11,26.12,103000.0,17.3427,17.3626,17.3361,17.3427,103000.0
2006-04-06 13:20:00,26.12,26.15,26.12,26.13,100300.0,17.3427,17.3626,17.3427,17.3493,100300.0
2006-04-06 13:25:00,26.13,26.14,26.11,26.12,192000.0,17.3493,17.356,17.3361,17.3427,192000.0
2006-04-06 13:30:00,26.13,26.13,26.12,26.12,50100.0,17.3493,17.3493,17.3427,17.3427,50100.0
2006-04-06 13:35:00,26.12,26.14,26.11,26.12,67600.0,17.3427,17.356,17.3361,17.3427,67600.0
2006-04-06 13:40:00,26.12,26.13,26.1,26.13,62200.0,17.3427,17.3493,17.3294,17.3493,62200.0
2006-04-06 13:45:00,26.12,26.15,26.12,26.13,102800.0,17.3427,17.3626,17.3427,17.3493,102800.0
2006-04-06 13:50:00,26.12,26.22,26.12,26.22,112300.0,17.3427,17.4091,17.3427,17.4091,112300.0
2006-04-06 13:55:00,26.21,26.24,26.14,26.2,201900.0,17.4025,17.4224,17.356,17.3958,201900.0
2006-04-06 14:00:00,26.2,26.21,26.17,26.21,74400.0,17.3958,17.4025,17.3759,17.4025,74400.0
2006-04-06 14:05:00,26.21,26.24,26.2,26.24,62400.0,17.4025,17.4224,17.3958,17.4224,62400.0
2006-04-06 14:10:00,26.24,26.32,26.23,26.32,159000.0,17.4224,17.4755,17.4157,17.4755,159000.0
2006-04-06 14:15:00,26.32,26.38,26.31,26.38,96800.0,17.4755,17.5153,17.4688,17.5153,96800.0
2006-04-06 14:20:00,26.38,26.38,26.25,26.29,94800.0,17.5153,17.5153,17.429,17.4556,94800.0
2006-04-06 14:25:00,26.28,26.3,26.23,26.24,34100.0,17.4489,17.4622,17.4157,17.4224,34100.0
2006-04-06 14:30:00,26.24,26.28,26.23,26.23,45700.0,17.4224,17.4489,17.4157,17.4157,45700.0
2006-04-06 14:35:00,26.24,26.29,26.23,26.26,38100.0,17.4224,17.4556,17.4157,17.4356,38100.0
2006-04-06 14:40:00,26.25,26.28,26.24,26.26,33800.0,17.429,17.4489,17.4224,17.4356,33800.0
2006-04-06 14:45:00,26.26,26.28,26.21,26.27,83900.0,17.4356,17.4489,17.4025,17.4423,83900.0
2006-04-06 14:50:00,26.26,26.27,26.25,26.26,39300.0,17.4356,17.4423,17.429,17.4356,39300.0
2006-04-06 14:55:00,26.26,26.29,26.24,26.29,45700.0,17.4356,17.4556,17.4224,17.4556,45700.0
2006-04-06 15:00:00,26.29,26.29,26.25,26.25,83800.0,17.4556,17.4556,17.429,17.429,83800.0
2006-04-06 15:05:00,26.26,26.28,26.24,26.28,64900.0,17.4356,17.4489,17.4224,17.4489,64900.0
2006-04-06 15:10:00,26.29,26.29,26.25,26.26,75500.0,17.4556,17.4556,17.429,17.4356,75500.0
2006-04-06 15:15:00,26.26,26.29,26.24,26.28,101500.0,17.4356,17.4556,17.4224,17.4489,101500.0
2006-04-06 15:20:00,26.28,26.35,26.28,26.31,84500.0,17.4489,17.4954,17.4489,17.4688,84500.0
2006-04-06 15:25:00,26.32,26.33,26.27,26.32,72200.0,17.4755,17.4821,17.4423,17.4755,72200.0
2006-04-06 15:30:00,26.33,26.33,26.2,26.25,123400.0,17.4821,17.4821,17.3958,17.429,123400.0
2006-04-06 15:35:00,26.26,26.33,26.25,26.3,121100.0,17.4356,17.4821,17.429,17.4622,121100.0
2006-04-06 15:40:00,26.3,26.33,26.3,26.33,86000.0,17.4622,17.4821,17.4622,17.4821,86000.0
2006-04-06 15:45:00,26.33,26.33,26.3,26.33,142300.0,17.4821,17.4821,17.4622,17.4821,142300.0
2006-04-06 15:50:00,26.33,26.36,26.29,26.31,150700.0,17.4821,17.502,17.4556,17.4688,150700.0
2006-04-06 15:55:00,26.31,26.36,26.31,26.34,163400.0,17.4688,17.502,17.4688,17.4888,163400.0
2006-04-07 09:30:00,26.52,26.73,26.52,26.67,288900.0,17.6083,17.7477,17.6083,17.7079,288900.0
2006-04-07 09:35:00,26.69,26.77,26.65,26.77,177600.0,17.7212,17.7743,17.6946,17.7743,177600.0
2006-04-07 09:40:00,26.76,26.8,26.7,26.7,189500.0,17.7676,17.7942,17.7278,17.7278,189500.0
2006-04-07 09:45:00,26.7,26.71,26.61,26.66,91900.0,17.7278,17.7344,17.668,17.7012,91900.0
2006-04-07 09:50:00,26.65,26.74,26.64,26.73,106200.0,17.6946,17.7544,17.688,17.7477,106200.0
2006-04-07 09:55:00,26.72,26.73,26.6,26.63,157900.0,17.7411,17.7477,17.6614,17.6813,157900.0
2006-04-07 10:00:00,26.62,26.66,26.55,26.56,103900.0,17.6747,17.7012,17.6282,17.6348,103900.0
2006-04-07 10:05:00,26.56,26.63,26.56,26.59,69900.0,17.6348,17.6813,17.6348,17.6548,69900.0
2006-04-07 10:10:00,26.59,26.61,26.57,26.58,36400.0,17.6548,17.668,17.6415,17.6481,36400.0
2006-04-07 10:15:00,26.57,26.58,26.5,26.52,89900.0,17.6415,17.6481,17.595,17.6083,89900.0
2006-04-07 10:20:00,26.52,26.53,26.4,26.41,87800.0,17.6083,17.6149,17.5286,17.5352,87800.0
2006-04-07 10:25:00,26.42,26.44,26.35,26.4,103100.0,17.5419,17.5552,17.4954,17.5286,103100.0
2006-04-07 10:30:00,26.38,26.41,26.35,26.4,66100.0,17.5153,17.5352,17.4954,17.5286,66100.0
2006-04-07 10:35:00,26.42,26.48,26.4,26.47,91800.0,17.5419,17.5817,17.5286,17.5751,91800.0
2006-04-07 10:40:00,26.47,26.48,26.39,26.42,86200.0,17.5751,17.5817,17.522,17.5419,86200.0
2006-04-07 10:45:00,26.41,26.41,26.3,26.38,93200.0,17.5352,17.5352,17.4622,17.5153,93200.0
2006-04-07 10:50:00,26.39,26.54,26.37,26.5,129200.0,17.522,17.6216,17.5087,17.595,129200.0
2006-04-07 10:55:00,26.5,26.53,26.48,26.53,53100.0,17.595,17.6149,17.5817,17.6149,53100.0
2006-04-07 11:00:00,26.54,26.62,26.5,26.61,117200.0,17.6216,17.6747,17.595,17.668,117200.0
2006-04-07 11:05:00,26.61,26.68,26.6,26.64,110100.0,17.668,17.7145,17.6614,17.688,110100.0
2006-04-07 11:10:00,26.64,26.67,26.6,26.61,42900.0,17.688,17.7079,17.6614,17.668,42900.0
2006-04-07 11:15:00,26.64,26.69,26.61,26.69,114200.0,17.688,17.7212,17.668,17.7212,114200.0
2006-04-07 11:20:00,26.68,26.69,26.57,26.6,77500.0,17.7145,17.7212,17.6415,17.6614,77500.0
2006-04-07 11:25:00,26.6,26.62,26.54,26.57,103300.0,17.6614,17.6747,17.6216,17.6415,103300.0
2006-04-07 11:30:00,26.57,26.58,26.46,26.46,140300.0,17.6415,17.6481,17.5684,17.5684,140300.0
2006-04-07 11:35:00,26.45,26.52,26.44,26.48,97700.0,17.5618,17.6083,17.5552,17.5817,97700.0
2006-04-07 11:40:00,26.48,26.51,26.46,26.47,86200.0,17.5817,17.6016,17.5684,17.5751,86200.0
2006-04-07 11:45:00,26.47,26.47,26.41,26.44,78700.0,17.5751,17.5751,17.5352,17.5552,78700.0
2006-04-07 11:50:00,26.43,26.45,26.4,26.41,216000.0,17.5485,17.5618,17.5286,17.5352,216000.0
2006-04-07 11:55:00,26.41,26.42,26.32,26.33,113700.0,17.5352,17.5419,17.4755,17.4821,113700.0
2006-04-07 12:00:00,26.33,26.36,26.31,26.32,99100.0,17.4821,17.502,17.4688,17.4755,99100.0
2006-04-07 12:05:00,26.33,26.33,26.28,26.3,99400.0,17.4821,17.4821,17.4489,17.4622,99400.0
2006-04-07 12:10:00,26.29,26.31,26.24,26.27,80500.0,17.4556,17.4688,17.4224,17.4423,80500.0
2006-04-07 12:15:00,26.28,26.34,26.26,26.32,58300.0,17.4489,17.4888,17.4356,17.4755,58300.0
2006-04-07 12:20:00,26.32,26.32,26.22,26.28,63100.0,17.4755,17.4755,17.4091,17.4489,63100.0
2006-04-07 12:25:00,26.28,26.3,26.26,26.29,48800.0,17.4489,17.4622,17.4356,17.4556,48800.0
2006-04-07 12:30:00,26.29,26.35,26.26,26.33,83600.0,17.4556,17.4954,17.4356,17.4821,83600.0
2006-04-07 12:35:00,26.34,26.34,26.23,26.28,53600.0,17.4888,17.4888,17.4157,17.4489,53600.0
2006-04-07 12:40:00,26.28,26.3,26.21,26.27,41600.0,17.4489,17.4622,17.4025,17.4423,41600.0
2006-04-07 12:45:00,26.27,26.32,26.27,26.32,33500.0,17.4423,17.4755,17.4423,17.4755,33500.0
2006-04-07 12:50:00,26.32,26.36,26.29,26.29,42600.0,17.4755,17.502,17.4556,17.4556,42600.0
2006-04-07 12:55:00,26.29,26.29,26.25,26.27,31200.0,17.4556,17.4556,17.429,17.4423,31200.0
2006-04-07 13:00:00,26.27,26.3,26.2,26.23,60700.0,17.4423,17.4622,17.3958,17.4157,60700.0
2006-04-07 13:05:00,26.21,26.35,26.21,26.35,42200.0,17.4025,17.4954,17.4025,17.4954,42200.0
2006-04-07 13:10:00,26.33,26.35,26.31,26.35,25300.0,17.4821,17.4954,17.4688,17.4954,25300.0
2006-04-07 13:15:00,26.35,26.38,26.34,26.36,42600.0,17.4954,17.5153,17.4888,17.502,42600.0
2006-04-07 13:20:00,26.35,26.35,26.32,26.34,29400.0,17.4954,17.4954,17.4755,17.4888,29400.0
2006-04-07 13:25:00,26.33,26.48,26.33,26.43,77000.0,17.4821,17.5817,17.4821,17.5485,77000.0
2006-04-07 13:30:00,26.44,26.49,26.43,26.49,96700.0,17.5552,17.5884,17.5485,17.5884,96700.0
2006-04-07 13:35:00,26.49,26.54,26.37,26.4,99400.0,17.5884,17.6216,17.5087,17.5286,99400.0
2006-04-07 13:40:00,26.4,26.4,26.35,26.37,46400.0,17.5286,17.5286,17.4954,17.5087,46400.0
2006-04-07 13:45:00,26.37,26.4,26.34,26.34,43600.0,17.5087,17.5286,17.4888,17.4888,43600.0
2006-04-07 13:50:00,26.36,26.37,26.31,26.33,53900.0,17.502,17.5087,17.4688,17.4821,53900.0
2006-04-07 13:55:00,26.34,26.34,26.28,26.31,47600.0,17.4888,17.4888,17.4489,17.4688,47600.0
2006-04-07 14:00:00,26.31,26.35,26.29,26.35,35500.0,17.4688,17.4954,17.4556,17.4954,35500.0
2006-04-07 14:05:00,26.35,26.36,26.3,26.36,48500.0,17.4954,17.502,17.4622,17.502,48500.0
2006-04-07 14:10:00,26.35,26.38,26.3,26.36,52100.0,17.4954,17.5153,17.4622,17.502,52100.0
2006-04-07 14:15:00,26.37,26.37,26.31,26.33,33100.0,17.5087,17.5087,17.4688,17.4821,33100.0
2006-04-07 14:20:00,26.31,26.37,26.31,26.33,36900.0,17.4688,17.5087,17.4688,17.4821,36900.0
2006-04-07 14:25:00,26.32,26.36,26.31,26.31,25800.0,17.4755,17.502,17.4688,17.4688,25800.0
2006-04-07 14:30:00,26.32,26.35,26.3,26.33,40900.0,17.4755,17.4954,17.4622,17.4821,40900.0
2006-04-07 14:35:00,26.32,26.33,26.29,26.31,40900.0,17.4755,17.4821,17.4556,17.4688,40900.0
2006-04-07 14:40:00,26.29,26.36,26.29,26.36,74600.0,17.4556,17.502,17.4556,17.502,74600.0
2006-04-07 14:45:00,26.36,26.39,26.35,26.37,59500.0,17.502,17.522,17.4954,17.5087,59500.0
2006-04-07 14:50:00,26.38,26.38,26.31,26.32,38800.0,17.5153,17.5153,17.4688,17.4755,38800.0
2006-04-07 14:55:00,26.32,26.34,26.3,26.32,50700.0,17.4755,17.4888,17.4622,17.4755,50700.0
2006-04-07 15:00:00,26.33,26.35,26.3,26.34,36400.0,17.4821,17.4954,17.4622,17.4888,36400.0
2006-04-07 15:05:00,26.34,26.4,26.33,26.37,68000.0,17.4888,17.5286,17.4821,17.5087,68000.0
2006-04-07 15:10:00,26.38,26.4,26.37,26.38,48600.0,17.5153,17.5286,17.5087,17.5153,48600.0
2006-04-07 15:15:00,26.38,26.4,26.31,26.33,141600.0,17.5153,17.5286,17.4688,17.4821,141600.0
2006-04-07 15:20:00,26.33,26.34,26.3,26.31,60800.0,17.4821,17.4888,17.4622,17.4688,60800.0
2006-04-07 15:25:00,26.31,26.32,26.26,26.27,87600.0,17.4688,17.4755,17.4356,17.4423,87600.0
2006-04-07 15:30:00,26.27,26.36,26.27,26.31,80400.0,17.4423,17.502,17.4423,17.4688,80400.0
2006-04-07 15:35:00,26.31,26.33,26.3,26.31,117800.0,17.4688,17.4821,17.4622,17.4688,117800.0
2006-04-07 15:40:00,26.31,26.32,26.26,26.29,109700.0,17.4688,17.4755,17.4356,17.4556,109700.0
2006-04-07 15:45:00,26.29,26.29,26.26,26.27,62800.0,17.4556,17.4556,17.4356,17.4423,62800.0
2006-04-07 15:50:00,26.29,26.29,26.25,26.25,146000.0,17.4556,17.4556,17.429,17.429,146000.0
2006-04-07 15:55:00,26.25,26.27,26.24,26.25,166400.0,17.429,17.4423,17.4224,17.429,166400.0
2006-04-10 09:30:00,26.23,26.4,26.1,26.13,279300.0,17.4157,17.5286,17.3294,17.3493,279300.0
2006-04-10 09:35:00,26.13,26.19,26.05,26.17,129900.0,17.3493,17.3892,17.2962,17.3759,129900.0
2006-04-10 09:40:00,26.17,26.21,26.05,26.09,111900.0,17.3759,17.4025,17.2962,17.3228,111900.0
2006-04-10 09:45:00,26.1,26.1,26.0,26.0,237200.0,17.3294,17.3294,17.263,17.263,237200.0
2006-04-10 09:50:00,26.0,26.03,25.96,25.99,169800.0,17.263,17.2829,17.2365,17.2564,169800.0
2006-04-10 09:55:00,25.98,26.0,25.85,25.92,196600.0,17.2497,17.263,17.1634,17.2099,196600.0
2006-04-10 10:00:00,25.92,25.93,25.82,25.88,165800.0,17.2099,17.2165,17.1435,17.1833,165800.0
2006-04-10 10:05:00,25.88,25.95,25.87,25.95,121800.0,17.1833,17.2298,17.1767,17.2298,121800.0
2006-04-10 10:10:00,25.95,26.12,25.93,26.09,140900.0,17.2298,17.3427,17.2165,17.3228,140900.0
2006-04-10 10:15:00,26.09,26.1,26.05,26.08,112500.0,17.3228,17.3294,17.2962,17.3161,112500.0
2006-04-10 10:20:00,26.07,26.12,26.07,26.08,131100.0,17.3095,17.3427,17.3095,17.3161,131100.0
2006-04-10 10:25:00,26.09,26.09,25.99,25.99,83400.0,17.3228,17.3228,17.2564,17.2564,83400.0
2006-04-10 10:30:00,26.0,26.02,25.98,25.99,142500.0,17.263,17.2763,17.2497,17.2564,142500.0
2006-04-10 10:35:00,26.0,26.01,25.92,25.98,106600.0,17.263,17.2697,17.2099,17.2497,106600.0
2006-04-10 10:40:00,25.98,26.0,25.91,25.91,40200.0,17.2497,17.263,17.2033,17.2033,40200.0
2006-04-10 10:45:00,25.91,25.91,25.83,25.89,104000.0,17.2033,17.2033,17.1501,17.19,104000.0
2006-04-10 10:50:00,25.89,25.9,25.8,25.84,93400.0,17.19,17.1966,17.1302,17.1568,93400.0
2006-04-10 10:55:00,25.86,25.89,25.8,25.82,60500.0,17.1701,17.19,17.1302,17.1435,60500.0
2006-04-10 11:00:00,25.81,25.85,25.78,25.8,97800.0,17.1369,17.1634,17.1169,17.1302,97800.0
2006-04-10 11:05:00,25.8,25.83,25.79,25.83,155600.0,17.1302,17.1501,17.1236,17.1501,155600.0
2006-04-10 11:10:00,25.82,25.83,25.77,25.82,97400.0,17.1435,17.1501,17.1103,17.1435,97400.0
2006-04-10 11:15:00,25.82,25.93,25.82,25.88,66100.0,17.1435,17.2165,17.1435,17.1833,66100.0
2006-04-10 11:20:00,25.88,25.95,25.87,25.93,69900.0,17.1833,17.2298,17.1767,17.2165,69900.0
2006-04-10 11:25:00,25.93,25.94,25.87,25.91,66300.0,17.2165,17.2232,17.1767,17.2033,66300.0
2006-04-10 11:30:00,25.91,25.98,25.91,25.98,108100.0,17.2033,17.2497,17.2033,17.2497,108100.0
2006-04-10 11:35:00,25.98,26.08,25.97,26.08,157300.0,17.2497,17.3161,17.2431,17.3161,157300.0
2006-04-10 11:40:00,26.09,26.1,26.06,26.09,92700.0,17.3228,17.3294,17.3029,17.3228,92700.0
2006-04-10 11:45:00,26.1,26.11,26.06,26.06,99700.0,17.3294,17.3361,17.3029,17.3029,99700.0
2006-04-10 11:50:00,26.06,26.07,25.99,26.0,68800.0,17.3029,17.3095,17.2564,17.263,68800.0
2006-04-10 11:55:00,26.0,26.06,26.0,26.06,39300.0,17.263,17.3029,17.263,17.3029,39300.0
2006-04-10 12:00:00,26.07,26.08,26.05,26.05,51500.0,17.3095,17.3161,17.2962,17.2962,51500.0
2006-04-10 12:05:00,26.06,26.06,26.02,26.05,67300.0,17.3029,17.3029,17.2763,17.2962,67300.0
2006-04-10 12:10:00,26.04,26.09,26.01,26.07,63100.0,17.2896,17.3228,17.2697,17.3095,63100.0
2006-04-10 12:15:00,26.07,26.08,26.02,26.06,21900.0,17.3095,17.3161,17.2763,17.3029,21900.0
2006-04-10 12:20:00,26.06,26.09,26.05,26.07,48200.0,17.3029,17.3228,17.2962,17.3095,48200.0
2006-04-10 12:25:00,26.07,26.1,26.06,26.09,40700.0,17.3095,17.3294,17.3029,17.3228,40700.0
2006-04-10 12:30:00,26.1,26.1,26.05,26.07,33400.0,17.3294,17.3294,17.2962,17.3095,33400.0
2006-04-10 12:35:00,26.07,26.07,26.02,26.04,30000.0,17.3095,17.3095,17.2763,17.2896,30000.0
2006-04-10 12:40:00,26.02,26.04,26.0,26.0,56100.0,17.2763,17.2896,17.263,17.263,56100.0
2006-04-10 12:45:00,26.0,26.04,26.0,26.01,44300.0,17.263,17.2896,17.263,17.2697,44300.0
2006-04-10 12:50:00,26.02,26.04,26.0,26.01,30900.0,17.2763,17.2896,17.263,17.2697,30900.0
2006-04-10 12:55:00,26.01,26.02,26.0,26.01,43300.0,17.2697,17.2763,17.263,17.2697,43300.0
2006-04-10 13:00:00,26.01,26.01,25.98,25.98,30100.0,17.2697,17.2697,17.2497,17.2497,30100.0
2006-04-10 13:05:00,25.98,25.99,25.95,25.99,49700.0,17.2497,17.2564,17.2298,17.2564,49700.0
2006-04-10 13:10:00,25.98,26.0,25.93,25.93,45100.0,17.2497,17.263,17.2165,17.2165,45100.0
2006-04-10 13:15:00,25.93,25.97,25.9,25.92,51300.0,17.2165,17.2431,17.1966,17.2099,51300.0
2006-04-10 13:20:00,25.92,25.92,25.85,25.88,69000.0,17.2099,17.2099,17.1634,17.1833,69000.0
2006-04-10 13:25:00,25.88,25.91,25.87,25.88,45300.0,17.1833,17.2033,17.1767,17.1833,45300.0
2006-04-10 13:30:00,25.89,25.93,25.87,25.9,64300.0,17.19,17.2165,17.1767,17.1966,64300.0
2006-04-10 13:35:00,25.9,25.9,25.85,25.85,136100.0,17.1966,17.1966,17.1634,17.1634,136100.0
2006-04-10 13:40:00,25.85,25.86,25.82,25.82,53500.0,17.1634,17.1701,17.1435,17.1435,53500.0
2006-04-10 13:45:00,25.82,25.83,25.8,25.82,70000.0,17.1435,17.1501,17.1302,17.1435,70000.0
2006-04-10 13:50:00,25.8,25.85,25.8,25.83,187200.0,17.1302,17.1634,17.1302,17.1501,187200.0
2006-04-10 13:55:00,25.82,25.89,25.82,25.87,80000.0,17.1435,17.19,17.1435,17.1767,80000.0
2006-04-10 14:00:00,25.87,25.88,25.83,25.85,40700.0,17.1767,17.1833,17.1501,17.1634,40700.0
2006-04-10 14:05:00,25.84,25.87,25.83,25.85,61000.0,17.1568,17.1767,17.1501,17.1634,61000.0
2006-04-10 14:10:00,25.84,25.86,25.84,25.84,26700.0,17.1568,17.1701,17.1568,17.1568,26700.0
2006-04-10 14:15:00,25.84,25.85,25.8,25.84,51400.0,17.1568,17.1634,17.1302,17.1568,51400.0
2006-04-10 14:20:00,25.84,25.91,25.83,25.86,62500.0,17.1568,17.2033,17.1501,17.1701,62500.0
2006-04-10 14:25:00,25.84,25.87,25.82,25.83,74200.0,17.1568,17.1767,17.1435,17.1501,74200.0
2006-04-10 14:30:00,25.83,25.89,25.82,25.88,42500.0,17.1501,17.19,17.1435,17.1833,42500.0
2006-04-10 14:35:00,25.89,25.89,25.82,25.84,74700.0,17.19,17.19,17.1435,17.1568,74700.0
2006-04-10 14:40:00,25.85,25.86,25.81,25.83,36600.0,17.1634,17.1701,17.1369,17.1501,36600.0
2006-04-10 14:45:00,25.83,25.85,25.81,25.82,35100.0,17.1501,17.1634,17.1369,17.1435,35100.0
2006-04-10 14:50:00,25.83,25.84,25.77,25.79,109600.0,17.1501,17.1568,17.1103,17.1236,109600.0
2006-04-10 14:55:00,25.79,25.8,25.77,25.79,79600.0,17.1236,17.1302,17.1103,17.1236,79600.0
2006-04-10 15:00:00,25.79,25.85,25.78,25.83,42000.0,17.1236,17.1634,17.1169,17.1501,42000.0
2006-04-10 15:05:00,25.83,25.84,25.78,25.84,97700.0,17.1501,17.1568,17.1169,17.1568,97700.0
2006-04-10 15:10:00,25.84,25.85,25.79,25.8,60500.0,17.1568,17.1634,17.1236,17.1302,60500.0
2006-04-10 15:15:00,25.8,25.83,25.79,25.83,52700.0,17.1302,17.1501,17.1236,17.1501,52700.0
2006-04-10 15:20:00,25.84,25.85,25.79,25.83,57800.0,17.1568,17.1634,17.1236,17.1501,57800.0
2006-04-10 15:25:00,25.83,25.86,25.82,25.85,106900.0,17.1501,17.1701,17.1435,17.1634,106900.0
2006-04-10 15:30:00,25.86,25.87,25.84,25.85,119300.0,17.1701,17.1767,17.1568,17.1634,119300.0
2006-04-10 15:35:00,25.85,25.9,25.85,25.89,131100.0,17.1634,17.1966,17.1634,17.19,131100.0
2006-04-10 15:40:00,25.89,25.95,25.89,25.94,672300.0,17.19,17.2298,17.19,17.2232,672300.0
2006-04-10 15:45:00,25.94,25.98,25.93,25.95,170000.0,17.2232,17.2497,17.2165,17.2298,170000.0
2006-04-10 15:50:00,25.97,25.98,25.92,25.92,92700.0,17.2431,17.2497,17.2099,17.2099,92700.0
2006-04-10 15:55:00,25.93,25.93,25.85,25.85,272900.0,17.2165,17.2165,17.1634,17.1634,272900.0
2006-04-11 09:30:00,25.9,26.15,25.89,26.15,605200.0,17.1966,17.3626,17.19,17.3626,605200.0
2006-04-11 09:35:00,26.15,26.22,26.1,26.1,439100.0,17.3626,17.4091,17.3294,17.3294,439100.0
2006-04-11 09:40:00,26.11,26.16,26.02,26.05,140800.0,17.3361,17.3693,17.2763,17.2962,140800.0
2006-04-11 09:45:00,26.05,26.1,25.96,25.96,193200.0,17.2962,17.3294,17.2365,17.2365,193200.0
2006-04-11 09:50:00,25.96,26.08,25.96,26.04,134800.0,17.2365,17.3161,17.2365,17.2896,134800.0
2006-04-11 09:55:00,26.04,26.1,26.03,26.05,75400.0,17.2896,17.3294,17.2829,17.2962,75400.0
2006-04-11 10:00:00,26.04,26.05,26.0,26.03,119800.0,17.2896,17.2962,17.263,17.2829,119800.0
2006-04-11 10:05:00,26.03,26.06,26.02,26.04,188300.0,17.2829,17.3029,17.2763,17.2896,188300.0
2006-04-11 10:10:00,26.05,26.09,26.02,26.02,222800.0,17.2962,17.3228,17.2763,17.2763,222800.0
2006-04-11 10:15:00,26.04,26.04,25.99,26.02,292900.0,17.2896,17.2896,17.2564,17.2763,292900.0
2006-04-11 10:20:00,26.02,26.05,25.85,25.85,281900.0,17.2763,17.2962,17.1634,17.1634,281900.0
2006-04-11 10:25:00,25.85,25.9,25.8,25.84,277300.0,17.1634,17.1966,17.1302,17.1568,277300.0
2006-04-11 10:30:00,25.85,25.85,25.76,25.84,111600.0,17.1634,17.1634,17.1037,17.1568,111600.0
2006-04-11 10:35:00,25.84,25.91,25.83,25.9,106700.0,17.1568,17.2033,17.1501,17.1966,106700.0
2006-04-11 10:40:00,25.9,25.96,25.84,25.85,132400.0,17.1966,17.2365,17.1568,17.1634,132400.0
2006-04-11 10:45:00,25.84,25.85,25.8,25.81,151600.0,17.1568,17.1634,17.1302,17.1369,151600.0
2006-04-11 10:50:00,25.81,25.81,25.68,25.68,391900.0,17.1369,17.1369,17.0506,17.0506,391900.0
2006-04-11 10:55:00,25.68,25.71,25.63,25.71,171700.0,17.0506,17.0705,17.0174,17.0705,171700.0
2006-04-11 11:00:00,25.7,25.74,25.7,25.73,54800.0,17.0638,17.0904,17.0638,17.0837,54800.0
2006-04-11 11:05:00,25.73,25.84,25.73,25.84,74500.0,17.0837,17.1568,17.0837,17.1568,74500.0
2006-04-11 11:10:00,25.83,25.91,25.83,25.88,136000.0,17.1501,17.2033,17.1501,17.1833,136000.0
2006-04-11 11:15:00,25.86,25.9,25.85,25.89,70600.0,17.1701,17.1966,17.1634,17.19,70600.0
2006-04-11 11:20:00,25.9,25.98,25.88,25.98,116900.0,17.1966,17.2497,17.1833,17.2497,116900.0
2006-04-11 11:25:00,25.97,26.02,25.96,25.98,311300.0,17.2431,17.2763,17.2365,17.2497,311300.0
2006-04-11 11:30:00,25.98,26.03,25.98,26.01,374500.0,17.2497,17.2829,17.2497,17.2697,374500.0
2006-04-11 11:35:00,26.02,26.12,26.01,26.09,142300.0,17.2763,17.3427,17.2697,17.3228,142300.0
2006-04-11 11:40:00,26.09,26.11,26.06,26.06,130700.0,17.3228,17.3361,17.3029,17.3029,130700.0
2006-04-11 11:45:00,26.06,26.09,26.04,26.06,92000.0,17.3029,17.3228,17.2896,17.3029,92000.0
2006-04-11 11:50:00,26.06,26.06,26.02,26.03,91500.0,17.3029,17.3029,17.2763,17.2829,91500.0
2006-04-11 11:55:00,26.04,26.04,25.99,26.0,228400.0,17.2896,17.2896,17.2564,17.263,228400.0
2006-04-11 12:00:00,26.0,26.01,25.99,26.01,209700.0,17.263,17.2697,17.2564,17.2697,209700.0
2006-04-11 12:05:00,26.0,26.11,26.0,26.09,132600.0,17.263,17.3361,17.263,17.3228,132600.0
2006-04-11 12:10:00,26.09,26.13,26.04,26.12,75600.0,17.3228,17.3493,17.2896,17.3427,75600.0
2006-04-11 12:15:00,26.13,26.15,26.1,26.14,80100.0,17.3493,17.3626,17.3294,17.356,80100.0
2006-04-11 12:20:00,26.14,26.2,26.13,26.18,91900.0,17.356,17.3958,17.3493,17.3825,91900.0
2006-04-11 12:25:00,26.19,26.2,26.14,26.19,113300.0,17.3892,17.3958,17.356,17.3892,113300.0
2006-04-11 12:30:00,26.2,26.24,26.19,26.21,122000.0,17.3958,17.4224,17.3892,17.4025,122000.0
2006-04-11 12:35:00,26.21,26.24,26.18,26.18,77100.0,17.4025,17.4224,17.3825,17.3825,77100.0
2006-04-11 12:40:00,26.17,26.2,26.17,26.17,76800.0,17.3759,17.3958,17.3759,17.3759,76800.0
2006-04-11 12:45:00,26.17,26.2,26.17,26.19,50900.0,17.3759,17.3958,17.3759,17.3892,50900.0
2006-04-11 12:50:00,26.19,26.21,26.18,26.2,43900.0,17.3892,17.4025,17.3825,17.3958,43900.0
2006-04-11 12:55:00,26.2,26.21,26.18,26.18,84000.0,17.3958,17.4025,17.3825,17.3825,84000.0
2006-04-11 13:00:00,26.17,26.18,26.15,26.15,101600.0,17.3759,17.3825,17.3626,17.3626,101600.0
2006-04-11 13:05:00,26.15,26.23,26.14,26.22,117500.0,17.3626,17.4157,17.356,17.4091,117500.0
2006-04-11 13:10:00,26.23,26.25,26.19,26.21,73500.0,17.4157,17.429,17.3892,17.4025,73500.0
2006-04-11 13:15:00,26.22,26.25,26.2,26.22,73600.0,17.4091,17.429,17.3958,17.4091,73600.0
2006-04-11 13:20:00,26.23,26.29,26.23,26.28,100000.0,17.4157,17.4556,17.4157,17.4489,100000.0
2006-04-11 13:25:00,26.28,26.28,26.23,26.25,76700.0,17.4489,17.4489,17.4157,17.429,76700.0
2006-04-11 13:30:00,26.24,26.26,26.14,26.19,66600.0,17.4224,17.4356,17.356,17.3892,66600.0
2006-04-11 13:35:00,26.19,26.22,26.16,26.18,99800.0,17.3892,17.4091,17.3693,17.3825,99800.0
2006-04-11 13:40:00,26.2,26.29,26.18,26.27,88500.0,17.3958,17.4556,17.3825,17.4423,88500.0
2006-04-11 13:45:00,26.27,26.3,26.25,26.28,124900.0,17.4423,17.4622,17.429,17.4489,124900.0
2006-04-11 13:50:00,26.29,26.35,26.28,26.34,175900.0,17.4556,17.4954,17.4489,17.4888,175900.0
2006-04-11 13:55:00,26.34,26.35,26.27,26.29,119700.0,17.4888,17.4954,17.4423,17.4556,119700.0
2006-04-11 14:00:00,26.29,26.34,26.28,26.32,63700.0,17.4556,17.4888,17.4489,17.4755,63700.0
2006-04-11 14:05:00,26.32,26.33,26.27,26.29,85200.0,17.4755,17.4821,17.4423,17.4556,85200.0
2006-04-11 14:10:00,26.29,26.31,26.18,26.19,121500.0,17.4556,17.4688,17.3825,17.3892,121500.0
2006-04-11 14:15:00,26.19,26.24,26.17,26.24,70100.0,17.3892,17.4224,17.3759,17.4224,70100.0
2006-04-11 14:20:00,26.24,26.25,26.2,26.23,124700.0,17.4224,17.429,17.3958,17.4157,124700.0
2006-04-11 14:25:00,26.23,26.25,26.22,26.25,46300.0,17.4157,17.429,17.4091,17.429,46300.0
2006-04-11 14:30:00,26.25,26.27,26.23,26.24,94100.0,17.429,17.4423,17.4157,17.4224,94100.0
2006-04-11 14:35:00,26.25,26.25,26.2,26.22,120300.0,17.429,17.429,17.3958,17.4091,120300.0
2006-04-11 14:40:00,26.22,26.28,26.21,26.21,73900.0,17.4091,17.4489,17.4025,17.4025,73900.0
2006-04-11 14:45:00,26.21,26.22,26.11,26.12,146500.0,17.4025,17.4091,17.3361,17.3427,146500.0
2006-04-11 14:50:00,26.12,26.16,26.05,26.15,93500.0,17.3427,17.3693,17.2962,17.3626,93500.0
2006-04-11 14:55:00,26.14,26.19,26.12,26.19,138400.0,17.356,17.3892,17.3427,17.3892,138400.0
2006-04-11 15:00:00,26.18,26.18,26.12,26.12,75700.0,17.3825,17.3825,17.3427,17.3427,75700.0
2006-04-11 15:05:00,26.12,26.17,26.1,26.15,123800.0,17.3427,17.3759,17.3294,17.3626,123800.0
2006-04-11 15:10:00,26.16,26.16,26.11,26.12,81900.0,17.3693,17.3693,17.3361,17.3427,81900.0
2006-04-11 15:15:00,26.12,26.13,26.08,26.09,73700.0,17.3427,17.3493,17.3161,17.3228,73700.0
2006-04-11 15:20:00,26.08,26.08,26.0,26.07,130200.0,17.3161,17.3161,17.263,17.3095,130200.0
2006-04-11 15:25:00,26.07,26.11,26.07,26.07,86100.0,17.3095,17.3361,17.3095,17.3095,86100.0
2006-04-11 15:30:00,26.08,26.17,26.05,26.09,142600.0,17.3161,17.3759,17.2962,17.3228,142600.0
2006-04-11 15:35:00,26.09,26.09,26.06,26.08,105600.0,17.3228,17.3228,17.3029,17.3161,105600.0
2006-04-11 15:40:00,26.08,26.13,26.07,26.12,146400.0,17.3161,17.3493,17.3095,17.3427,146400.0
2006-04-11 15:45:00,26.12,26.13,26.09,26.13,165500.0,17.3427,17.3493,17.3228,17.3493,165500.0
2006-04-11 15:50:00,26.13,26.22,26.1,26.13,177800.0,17.3493,17.4091,17.3294,17.3493,177800.0
2006-04-11 15:55:00,26.14,26.19,26.13,26.15,161000.0,17.356,17.3892,17.3493,17.3626,161000.0
2006-04-12 09:30:00,26.2,26.28,26.17,26.19,242700.0,17.3958,17.4489,17.3759,17.3892,242700.0
2006-04-12 09:35:00,26.19,26.4,26.18,26.4,130900.0,17.3892,17.5286,17.3825,17.5286,130900.0
2006-04-12 09:40:00,26.4,26.48,26.33,26.35,183800.0,17.5286,17.5817,17.4821,17.4954,183800.0
2006-04-12 09:45:00,26.35,26.48,26.34,26.45,100900.0,17.4954,17.5817,17.4888,17.5618,100900.0
2006-04-12 09:50:00,26.44,26.59,23.44,26.5,210700.0,17.5552,17.6548,15.5633,17.595,210700.0
2006-04-12 09:55:00,26.5,26.54,26.42,26.43,77600.0,17.595,17.6216,17.5419,17.5485,77600.0
2006-04-12 10:00:00,26.44,26.48,26.35,26.35,131600.0,17.5552,17.5817,17.4954,17.4954,131600.0
2006-04-12 10:05:00,26.35,26.54,26.35,26.53,125800.0,17.4954,17.6216,17.4954,17.6149,125800.0
2006-04-12 10:10:00,26.54,26.6,26.47,26.5,125100.0,17.6216,17.6614,17.5751,17.595,125100.0
2006-04-12 10:15:00,26.5,26.51,26.42,26.43,72700.0,17.595,17.6016,17.5419,17.5485,72700.0
2006-04-12 10:20:00,26.42,26.53,26.41,26.51,74100.0,17.5419,17.6149,17.5352,17.6016,74100.0
2006-04-12 10:25:00,26.51,26.53,26.47,26.48,63700.0,17.6016,17.6149,17.5751,17.5817,63700.0
2006-04-12 10:30:00,26.48,26.55,26.47,26.53,202900.0,17.5817,17.6282,17.5751,17.6149,202900.0
2006-04-12 10:35:00,26.54,26.54,26.47,26.51,88500.0,17.6216,17.6216,17.5751,17.6016,88500.0
2006-04-12 10:40:00,26.51,26.54,26.45,26.45,61400.0,17.6016,17.6216,17.5618,17.5618,61400.0
2006-04-12 10:45:00,26.46,26.47,26.38,26.4,105100.0,17.5684,17.5751,17.5153,17.5286,105100.0
2006-04-12 10:50:00,26.4,26.45,26.4,26.45,132100.0,17.5286,17.5618,17.5286,17.5618,132100.0
2006-04-12 10:55:00,26.45,26.48,26.33,26.44,146700.0,17.5618,17.5817,17.4821,17.5552,146700.0
2006-04-12 11:00:00,26.44,26.47,26.42,26.46,80300.0,17.5552,17.5751,17.5419,17.5684,80300.0
2006-04-12 11:05:00,26.46,26.51,26.45,26.5,142300.0,17.5684,17.6016,17.5618,17.595,142300.0
2006-04-12 11:10:00,26.51,26.54,26.49,26.52,114200.0,17.6016,17.6216,17.5884,17.6083,114200.0
2006-04-12 11:15:00,26.51,26.52,26.47,26.49,62900.0,17.6016,17.6083,17.5751,17.5884,62900.0
2006-04-12 11:20:00,26.48,26.53,26.48,26.48,85400.0,17.5817,17.6149,17.5817,17.5817,85400.0
2006-04-12 11:25:00,26.49,26.5,26.47,26.5,54400.0,17.5884,17.595,17.5751,17.595,54400.0
2006-04-12 11:30:00,26.49,26.52,26.48,26.51,60300.0,17.5884,17.6083,17.5817,17.6016,60300.0
2006-04-12 11:35:00,26.5,26.51,26.45,26.5,75200.0,17.595,17.6016,17.5618,17.595,75200.0
2006-04-12 11:40:00,26.5,26.53,26.49,26.51,97700.0,17.595,17.6149,17.5884,17.6016,97700.0
2006-04-12 11:45:00,26.51,26.52,26.48,26.51,58000.0,17.6016,17.6083,17.5817,17.6016,58000.0
2006-04-12 11:50:00,26.52,26.56,26.52,26.53,110600.0,17.6083,17.6348,17.6083,17.6149,110600.0
2006-04-12 11:55:00,26.52,26.58,26.52,26.55,91800.0,17.6083,17.6481,17.6083,17.6282,91800.0
2006-04-12 12:00:00,26.55,26.58,26.52,26.58,72400.0,17.6282,17.6481,17.6083,17.6481,72400.0
2006-04-12 12:05:00,26.58,26.59,26.55,26.55,69000.0,17.6481,17.6548,17.6282,17.6282,69000.0
2006-04-12 12:10:00,26.55,26.59,26.54,26.58,44100.0,17.6282,17.6548,17.6216,17.6481,44100.0
2006-04-12 12:15:00,26.57,26.6,26.56,26.57,78300.0,17.6415,17.6614,17.6348,17.6415,78300.0
2006-04-12 12:20:00,26.56,26.65,26.56,26.65,115900.0,17.6348,17.6946,17.6348,17.6946,115900.0
2006-04-12 12:25:00,26.65,26.67,26.61,26.63,59500.0,17.6946,17.7079,17.668,17.6813,59500.0
2006-04-12 12:30:00,26.62,26.67,26.62,26.65,73800.0,17.6747,17.7079,17.6747,17.6946,73800.0
2006-04-12 12:35:00,26.65,26.69,26.63,26.68,81500.0,17.6946,17.7212,17.6813,17.7145,81500.0
2006-04-12 12:40:00,26.68,26.69,26.65,26.67,43600.0,17.7145,17.7212,17.6946,17.7079,43600.0
2006-04-12 12:45:00,26.67,26.7,26.65,26.7,52500.0,17.7079,17.7278,17.6946,17.7278,52500.0
2006-04-12 12:50:00,26.7,26.72,26.69,26.69,85000.0,17.7278,17.7411,17.7212,17.7212,85000.0
2006-04-12 12:55:00,26.69,26.7,26.66,26.68,55500.0,17.7212,17.7278,17.7012,17.7145,55500.0
2006-04-12 13:00:00,26.68,26.7,26.67,26.67,115200.0,17.7145,17.7278,17.7079,17.7079,115200.0
2006-04-12 13:05:00,26.67,26.73,26.67,26.69,70500.0,17.7079,17.7477,17.7079,17.7212,70500.0
2006-04-12 13:10:00,26.68,26.7,26.66,26.69,111100.0,17.7145,17.7278,17.7012,17.7212,111100.0
2006-04-12 13:15:00,26.68,26.7,26.65,26.67,53800.0,17.7145,17.7278,17.6946,17.7079,53800.0
2006-04-12 13:20:00,26.68,26.7,26.67,26.7,68800.0,17.7145,17.7278,17.7079,17.7278,68800.0
2006-04-12 13:25:00,26.69,26.73,26.69,26.72,111200.0,17.7212,17.7477,17.7212,17.7411,111200.0
2006-04-12 13:30:00,26.72,26.77,26.72,26.73,232400.0,17.7411,17.7743,17.7411,17.7477,232400.0
2006-04-12 13:35:00,26.73,26.76,26.72,26.73,63900.0,17.7477,17.7676,17.7411,17.7477,63900.0
2006-04-12 13:40:00,26.74,26.75,26.66,26.7,69000.0,17.7544,17.761,17.7012,17.7278,69000.0
2006-04-12 13:45:00,26.7,26.7,26.65,26.69,105000.0,17.7278,17.7278,17.6946,17.7212,105000.0
2006-04-12 13:50:00,26.69,26.69,26.61,26.63,48700.0,17.7212,17.7212,17.668,17.6813,48700.0
2006-04-12 13:55:00,26.63,26.65,26.61,26.64,63400.0,17.6813,17.6946,17.668,17.688,63400.0
2006-04-12 14:00:00,26.64,26.68,26.63,26.65,61500.0,17.688,17.7145,17.6813,17.6946,61500.0
2006-04-12 14:05:00,26.65,26.67,26.63,26.65,84800.0,17.6946,17.7079,17.6813,17.6946,84800.0
2006-04-12 14:10:00,26.64,26.68,26.64,26.65,77200.0,17.688,17.7145,17.688,17.6946,77200.0
2006-04-12 14:15:00,26.65,26.66,26.59,26.61,110200.0,17.6946,17.7012,17.6548,17.668,110200.0
2006-04-12 14:20:00,26.62,26.62,26.56,26.57,77000.0,17.6747,17.6747,17.6348,17.6415,77000.0
2006-04-12 14:25:00,26.57,26.57,26.49,26.53,129600.0,17.6415,17.6415,17.5884,17.6149,129600.0
2006-04-12 14:30:00,26.54,26.62,26.52,26.6,101500.0,17.6216,17.6747,17.6083,17.6614,101500.0
2006-04-12 14:35:00,26.6,26.62,26.59,26.62,121400.0,17.6614,17.6747,17.6548,17.6747,121400.0
2006-04-12 14:40:00,26.62,26.71,26.59,26.7,112800.0,17.6747,17.7344,17.6548,17.7278,112800.0
2006-04-12 14:45:00,26.7,26.72,26.67,26.68,102100.0,17.7278,17.7411,17.7079,17.7145,102100.0
2006-04-12 14:50:00,26.67,26.7,26.6,26.62,68500.0,17.7079,17.7278,17.6614,17.6747,68500.0
2006-04-12 14:55:00,26.62,26.66,26.6,26.65,84400.0,17.6747,17.7012,17.6614,17.6946,84400.0
2006-04-12 15:00:00,26.64,26.69,26.64,26.68,70600.0,17.688,17.7212,17.688,17.7145,70600.0
2006-04-12 15:05:00,26.68,26.76,26.67,26.72,93800.0,17.7145,17.7676,17.7079,17.7411,93800.0
2006-04-12 15:10:00,26.73,26.78,26.73,26.76,144400.0,17.7477,17.7809,17.7477,17.7676,144400.0
2006-04-12 15:15:00,26.76,26.79,26.71,26.75,65400.0,17.7676,17.7875,17.7344,17.761,65400.0
2006-04-12 15:20:00,26.76,26.82,26.76,26.79,152100.0,17.7676,17.8075,17.7676,17.7875,152100.0
2006-04-12 15:25:00,26.8,26.84,26.75,26.75,148800.0,17.7942,17.8207,17.761,17.761,148800.0
2006-04-12 15:30:00,26.76,26.81,26.75,26.77,94800.0,17.7676,17.8008,17.761,17.7743,94800.0
2006-04-12 15:35:00,26.76,26.77,26.72,26.75,119600.0,17.7676,17.7743,17.7411,17.761,119600.0
2006-04-12 15:40:00,26.76,26.76,26.72,26.74,147100.0,17.7676,17.7676,17.7411,17.7544,147100.0
2006-04-12 15:45:00,26.74,26.82,26.73,26.75,143500.0,17.7544,17.8075,17.7477,17.761,143500.0
2006-04-12 15:50:00,26.76,26.8,26.7,26.72,188200.0,17.7676,17.7942,17.7278,17.7411,188200.0
2006-04-12 15:55:00,26.72,26.78,26.72,26.76,196000.0,17.7411,17.7809,17.7411,17.7676,196000.0
2006-04-13 09:30:00,26.75,26.75,26.58,26.63,187100.0,17.761,17.761,17.6481,17.6813,187100.0
2006-04-13 09:35:00,26.62,26.84,26.6,26.78,95200.0,17.6747,17.8207,17.6614,17.7809,95200.0
2006-04-13 09:40:00,26.77,26.89,26.76,26.88,78500.0,17.7743,17.8539,17.7676,17.8473,78500.0
2006-04-13 09:45:00,26.84,26.84,26.78,26.8,85000.0,17.8207,17.8207,17.7809,17.7942,85000.0
2006-04-13 09:50:00,26.8,26.9,26.8,26.9,102300.0,17.7942,17.8606,17.7942,17.8606,102300.0
2006-04-13 09:55:00,26.9,26.92,26.82,26.91,131400.0,17.8606,17.8739,17.8075,17.8672,131400.0
2006-04-13 10:00:00,26.91,26.95,26.9,26.95,133200.0,17.8672,17.8938,17.8606,17.8938,133200.0
2006-04-13 10:05:00,26.96,27.17,26.95,27.07,305300.0,17.9004,18.0399,17.8938,17.9735,305300.0
2006-04-13 10:10:00,27.07,27.15,27.06,27.15,172400.0,17.9735,18.0266,17.9668,18.0266,172400.0
2006-04-13 10:15:00,27.13,27.15,27.1,27.15,116200.0,18.0133,18.0266,17.9934,18.0266,116200.0
2006-04-13 10:20:00,27.14,27.22,27.11,27.2,189500.0,18.0199,18.0731,18.0,18.0598,189500.0
2006-04-13 10:25:00,27.2,27.21,27.1,27.13,171200.0,18.0598,18.0664,17.9934,18.0133,171200.0
2006-04-13 10:30:00,27.13,27.2,27.11,27.18,91800.0,18.0133,18.0598,18.0,18.0465,91800.0
2006-04-13 10:35:00,27.17,27.18,27.05,27.07,90500.0,18.0399,18.0465,17.9602,17.9735,90500.0
2006-04-13 10:40:00,27.06,27.2,27.06,27.18,127400.0,17.9668,18.0598,17.9668,18.0465,127400.0
2006-04-13 10:45:00,27.18,27.25,27.16,27.25,147200.0,18.0465,18.093,18.0332,18.093,147200.0
2006-04-13 10:50:00,27.25,27.27,27.2,27.26,159200.0,18.093,18.1063,18.0598,18.0996,159200.0
2006-04-13 10:55:00,27.27,27.34,27.24,27.34,212200.0,18.1063,18.1527,18.0863,18.1527,212200.0
2006-04-13 11:00:00,27.34,27.35,27.23,27.23,100100.0,18.1527,18.1594,18.0797,18.0797,100100.0
2006-04-13 11:05:00,27.24,27.25,27.17,27.18,59700.0,18.0863,18.093,18.0399,18.0465,59700.0
2006-04-13 11:10:00,27.17,27.25,27.12,27.13,56800.0,18.0399,18.093,18.0067,18.0133,56800.0
2006-04-13 11:15:00,27.13,27.17,27.08,27.14,94400.0,18.0133,18.0399,17.9801,18.0199,94400.0
2006-04-13 11:20:00,27.15,27.16,27.11,27.13,82700.0,18.0266,18.0332,18.0,18.0133,82700.0
2006-04-13 11:25:00,27.13,27.15,27.11,27.15,85600.0,18.0133,18.0266,18.0,18.0266,85600.0
2006-04-13 11:30:00,27.15,27.16,27.13,27.15,118100.0,18.0266,18.0332,18.0133,18.0266,118100.0
2006-04-13 11:35:00,27.14,27.15,27.05,27.15,248100.0,18.0199,18.0266,17.9602,18.0266,248100.0
2006-04-13 11:40:00,27.15,27.15,27.1,27.12,159000.0,18.0266,18.0266,17.9934,18.0067,159000.0
2006-04-13 11:45:00,27.13,27.14,27.11,27.14,83100.0,18.0133,18.0199,18.0,18.0199,83100.0
2006-04-13 11:50:00,27.14,27.14,27.11,27.12,88700.0,18.0199,18.0199,18.0,18.0067,88700.0
2006-04-13 11:55:00,27.12,27.14,27.11,27.12,92300.0,18.0067,18.0199,18.0,18.0067,92300.0
2006-04-13 12:00:00,27.13,27.14,27.1,27.11,103300.0,18.0133,18.0199,17.9934,18.0,103300.0
2006-04-13 12:05:00,27.11,27.12,27.08,27.11,66300.0,18.0,18.0067,17.9801,18.0,66300.0
2006-04-13 12:10:00,27.11,27.13,27.09,27.12,73300.0,18.0,18.0133,17.9867,18.0067,73300.0
2006-04-13 12:15:00,27.12,27.14,27.11,27.12,102000.0,18.0067,18.0199,18.0,18.0067,102000.0
2006-04-13 12:20:00,27.12,27.13,27.11,27.12,79200.0,18.0067,18.0133,18.0,18.0067,79200.0
2006-04-13 12:25:00,27.12,27.14,27.11,27.12,67400.0,18.0067,18.0199,18.0,18.0067,67400.0
2006-04-13 12:30:00,27.12,27.14,27.11,27.12,144700.0,18.0067,18.0199,18.0,18.0067,144700.0
2006-04-13 12:35:00,27.12,27.12,26.96,26.97,66200.0,18.0067,18.0067,17.9004,17.9071,66200.0
2006-04-13 12:40:00,26.97,27.02,26.92,27.01,222000.0,17.9071,17.9403,17.8739,17.9336,222000.0
2006-04-13 12:45:00,27.01,27.02,26.96,26.97,60800.0,17.9336,17.9403,17.9004,17.9071,60800.0
2006-04-13 12:50:00,26.97,27.04,26.97,27.04,176100.0,17.9071,17.9535,17.9071,17.9535,176100.0
2006-04-13 12:55:00,27.04,27.09,27.03,27.07,155400.0,17.9535,17.9867,17.9469,17.9735,155400.0
2006-04-13 13:00:00,27.08,27.11,27.05,27.05,139200.0,17.9801,18.0,17.9602,17.9602,139200.0
2006-04-13 13:05:00,27.05,27.13,27.05,27.13,179500.0,17.9602,18.0133,17.9602,18.0133,179500.0
2006-04-13 13:10:00,27.12,27.14,27.09,27.09,139300.0,18.0067,18.0199,17.9867,17.9867,139300.0
2006-04-13 13:15:00,27.09,27.1,27.03,27.03,45900.0,17.9867,17.9934,17.9469,17.9469,45900.0
2006-04-13 13:20:00,27.04,27.04,26.95,26.95,68800.0,17.9535,17.9535,17.8938,17.8938,68800.0
2006-04-13 13:25:00,26.96,27.01,26.94,26.98,63400.0,17.9004,17.9336,17.8871,17.9137,63400.0
2006-04-13 13:30:00,26.98,27.0,26.97,26.98,94400.0,17.9137,17.927,17.9071,17.9137,94400.0
2006-04-13 13:35:00,26.98,26.99,26.95,26.98,125200.0,17.9137,17.9203,17.8938,17.9137,125200.0
2006-04-13 13:40:00,26.98,26.98,26.93,26.98,57600.0,17.9137,17.9137,17.8805,17.9137,57600.0
2006-04-13 13:45:00,26.98,27.0,26.96,26.99,72700.0,17.9137,17.927,17.9004,17.9203,72700.0
2006-04-13 13:50:00,26.99,27.08,26.98,27.07,71700.0,17.9203,17.9801,17.9137,17.9735,71700.0
2006-04-13 13:55:00,27.07,27.1,27.06,27.07,33500.0,17.9735,17.9934,17.9668,17.9735,33500.0
2006-04-13 14:00:00,27.08,27.1,27.06,27.06,22300.0,17.9801,17.9934,17.9668,17.9668,22300.0
2006-04-13 14:05:00,27.06,27.1,27.06,27.08,65200.0,17.9668,17.9934,17.9668,17.9801,65200.0
2006-04-13 14:10:00,27.07,27.09,27.04,27.09,113500.0,17.9735,17.9867,17.9535,17.9867,113500.0
2006-04-13 14:15:00,27.08,27.1,27.07,27.08,67000.0,17.9801,17.9934,17.9735,17.9801,67000.0
2006-04-13 14:20:00,27.09,27.1,27.06,27.08,35400.0,17.9867,17.9934,17.9668,17.9801,35400.0
2006-04-13 14:25:00,27.08,27.09,27.07,27.08,38300.0,17.9801,17.9867,17.9735,17.9801,38300.0
2006-04-13 14:30:00,27.09,27.09,27.07,27.08,65500.0,17.9867,17.9867,17.9735,17.9801,65500.0
2006-04-13 14:35:00,27.08,27.09,27.07,27.09,71600.0,17.9801,17.9867,17.9735,17.9867,71600.0
2006-04-13 14:40:00,27.09,27.1,27.08,27.08,143400.0,17.9867,17.9934,17.9801,17.9801,143400.0
2006-04-13 14:45:00,27.08,27.09,27.07,27.07,123000.0,17.9801,17.9867,17.9735,17.9735,123000.0
2006-04-13 14:50:00,27.06,27.08,27.03,27.08,130800.0,17.9668,17.9801,17.9469,17.9801,130800.0
2006-04-13 14:55:00,27.07,27.09,27.04,27.07,180500.0,17.9735,17.9867,17.9535,17.9735,180500.0
2006-04-13 15:00:00,27.07,27.08,27.06,27.06,94300.0,17.9735,17.9801,17.9668,17.9668,94300.0
2006-04-13 15:05:00,27.06,27.07,26.95,27.02,89600.0,17.9668,17.9735,17.8938,17.9403,89600.0
2006-04-13 15:10:00,27.02,27.04,26.96,27.04,103700.0,17.9403,17.9535,17.9004,17.9535,103700.0
2006-04-13 15:15:00,27.05,27.07,27.03,27.07,74000.0,17.9602,17.9735,17.9469,17.9735,74000.0
2006-04-13 15:20:00,27.06,27.09,27.04,27.05,74600.0,17.9668,17.9867,17.9535,17.9602,74600.0
2006-04-13 15:25:00,27.05,27.09,27.04,27.08,79500.0,17.9602,17.9867,17.9535,17.9801,79500.0
2006-04-13 15:30:00,27.07,27.09,27.06,27.07,80600.0,17.9735,17.9867,17.9668,17.9735,80600.0
2006-04-13 15:35:00,27.07,27.12,27.06,27.1,106500.0,17.9735,18.0067,17.9668,17.9934,106500.0
2006-04-13 15:40:00,27.1,27.12,27.07,27.09,87400.0,17.9934,18.0067,17.9735,17.9867,87400.0
2006-04-13 15:45:00,27.08,27.09,27.07,27.08,125900.0,17.9801,17.9867,17.9735,17.9801,125900.0
2006-04-13 15:50:00,27.08,27.09,27.06,27.08,138600.0,17.9801,17.9867,17.9668,17.9801,138600.0
2006-04-13 15:55:00,27.08,27.12,27.06,27.09,169800.0,17.9801,18.0067,17.9668,17.9867,169800.0
2006-04-17 09:30:00,26.85,27.01,26.82,26.99,267600.0,17.8274,17.9336,17.8075,17.9203,267600.0
2006-04-17 09:35:00,26.98,27.11,26.95,27.11,72200.0,17.9137,18.0,17.8938,18.0,72200.0
2006-04-17 09:40:00,27.1,27.15,27.0,27.07,117300.0,17.9934,18.0266,17.927,17.9735,117300.0
2006-04-17 09:45:00,27.04,27.05,26.98,27.01,61500.0,17.9535,17.9602,17.9137,17.9336,61500.0
2006-04-17 09:50:00,27.01,27.09,27.0,27.08,107100.0,17.9336,17.9867,17.927,17.9801,107100.0
2006-04-17 09:55:00,27.09,27.12,27.03,27.03,111300.0,17.9867,18.0067,17.9469,17.9469,111300.0
2006-04-17 10:00:00,27.03,27.12,27.03,27.09,95000.0,17.9469,18.0067,17.9469,17.9867,95000.0
2006-04-17 10:05:00,27.08,27.1,27.04,27.09,60700.0,17.9801,17.9934,17.9535,17.9867,60700.0
2006-04-17 10:10:00,27.08,27.09,27.0,27.04,48400.0,17.9801,17.9867,17.927,17.9535,48400.0
2006-04-17 10:15:00,27.03,27.05,26.97,27.0,102600.0,17.9469,17.9602,17.9071,17.927,102600.0
2006-04-17 10:20:00,27.0,27.01,26.99,27.0,52600.0,17.927,17.9336,17.9203,17.927,52600.0
2006-04-17 10:25:00,27.0,27.01,26.97,27.0,47500.0,17.927,17.9336,17.9071,17.927,47500.0
2006-04-17 10:30:00,26.99,27.01,26.97,26.98,96200.0,17.9203,17.9336,17.9071,17.9137,96200.0
2006-04-17 10:35:00,26.98,27.0,26.96,26.96,102100.0,17.9137,17.927,17.9004,17.9004,102100.0
2006-04-17 10:40:00,26.96,26.98,26.91,26.91,66900.0,17.9004,17.9137,17.8672,17.8672,66900.0
2006-04-17 10:45:00,26.92,26.93,26.9,26.93,101700.0,17.8739,17.8805,17.8606,17.8805,101700.0
2006-04-17 10:50:00,26.93,26.93,26.76,26.79,132600.0,17.8805,17.8805,17.7676,17.7875,132600.0
2006-04-17 10:55:00,26.77,26.79,26.74,26.78,81300.0,17.7743,17.7875,17.7544,17.7809,81300.0
2006-04-17 11:00:00,26.78,26.79,26.71,26.73,71600.0,17.7809,17.7875,17.7344,17.7477,71600.0
2006-04-17 11:05:00,26.72,26.77,26.72,26.76,81200.0,17.7411,17.7743,17.7411,17.7676,81200.0
2006-04-17 11:10:00,26.76,26.77,26.73,26.74,111700.0,17.7676,17.7743,17.7477,17.7544,111700.0
2006-04-17 11:15:00,26.73,26.74,26.58,26.61,174600.0,17.7477,17.7544,17.6481,17.668,174600.0
2006-04-17 11:20:00,26.6,26.69,26.59,26.68,111200.0,17.6614,17.7212,17.6548,17.7145,111200.0
2006-04-17 11:25:00,26.69,26.77,26.67,26.75,98000.0,17.7212,17.7743,17.7079,17.761,98000.0
2006-04-17 11:30:00,26.72,26.75,26.71,26.72,62700.0,17.7411,17.761,17.7344,17.7411,62700.0
2006-04-17 11:35:00,26.71,26.73,26.69,26.73,37400.0,17.7344,17.7477,17.7212,17.7477,37400.0
2006-04-17 11:40:00,26.73,26.73,26.7,26.72,127400.0,17.7477,17.7477,17.7278,17.7411,127400.0
2006-04-17 11:45:00,26.71,26.71,26.69,26.7,41900.0,17.7344,17.7344,17.7212,17.7278,41900.0
2006-04-17 11:50:00,26.69,26.7,26.68,26.7,31100.0,17.7212,17.7278,17.7145,17.7278,31100.0
2006-04-17 11:55:00,26.68,26.7,26.68,26.69,63400.0,17.7145,17.7278,17.7145,17.7212,63400.0
2006-04-17 12:00:00,26.68,26.72,26.65,26.68,87000.0,17.7145,17.7411,17.6946,17.7145,87000.0
2006-04-17 12:05:00,26.67,26.7,26.65,26.7,63400.0,17.7079,17.7278,17.6946,17.7278,63400.0
2006-04-17 12:10:00,26.68,26.72,26.67,26.71,52400.0,17.7145,17.7411,17.7079,17.7344,52400.0
2006-04-17 12:15:00,26.71,26.74,26.69,26.72,67400.0,17.7344,17.7544,17.7212,17.7411,67400.0
2006-04-17 12:20:00,26.72,26.72,26.69,26.7,48300.0,17.7411,17.7411,17.7212,17.7278,48300.0
2006-04-17 12:25:00,26.71,26.73,26.68,26.68,32900.0,17.7344,17.7477,17.7145,17.7145,32900.0
2006-04-17 12:30:00,26.68,26.69,26.65,26.65,170200.0,17.7145,17.7212,17.6946,17.6946,170200.0
2006-04-17 12:35:00,26.66,26.66,26.61,26.63,100400.0,17.7012,17.7012,17.668,17.6813,100400.0
2006-04-17 12:40:00,26.64,26.64,26.6,26.63,47800.0,17.688,17.688,17.6614,17.6813,47800.0
2006-04-17 12:45:00,26.63,26.64,26.57,26.61,134100.0,17.6813,17.688,17.6415,17.668,134100.0
2006-04-17 12:50:00,26.59,26.6,26.51,26.52,101600.0,17.6548,17.6614,17.6016,17.6083,101600.0
2006-04-17 12:55:00,26.51,26.56,26.49,26.54,123000.0,17.6016,17.6348,17.5884,17.6216,123000.0
2006-04-17 13:00:00,26.54,26.6,26.54,26.57,66700.0,17.6216,17.6614,17.6216,17.6415,66700.0
2006-04-17 13:05:00,26.57,26.59,26.51,26.54,108100.0,17.6415,17.6548,17.6016,17.6216,108100.0
2006-04-17 13:10:00,26.54,26.55,26.49,26.54,120600.0,17.6216,17.6282,17.5884,17.6216,120600.0
2006-04-17 13:15:00,26.52,26.57,26.52,26.56,62800.0,17.6083,17.6415,17.6083,17.6348,62800.0
2006-04-17 13:20:00,26.57,26.61,26.55,26.58,79700.0,17.6415,17.668,17.6282,17.6481,79700.0
2006-04-17 13:25:00,26.59,26.6,26.55,26.59,54100.0,17.6548,17.6614,17.6282,17.6548,54100.0
2006-04-17 13:30:00,26.57,26.6,26.55,26.6,28500.0,17.6415,17.6614,17.6282,17.6614,28500.0
2006-04-17 13:35:00,26.59,26.6,26.56,26.58,79800.0,17.6548,17.6614,17.6348,17.6481,79800.0
2006-04-17 13:40:00,26.58,26.62,26.57,26.58,75700.0,17.6481,17.6747,17.6415,17.6481,75700.0
2006-04-17 13:45:00,26.59,26.59,26.54,26.55,58200.0,17.6548,17.6548,17.6216,17.6282,58200.0
2006-04-17 13:50:00,26.54,26.54,26.4,26.45,270300.0,17.6216,17.6216,17.5286,17.5618,270300.0
2006-04-17 13:55:00,26.45,26.5,26.44,26.45,61800.0,17.5618,17.595,17.5552,17.5618,61800.0
2006-04-17 14:00:00,26.45,26.48,26.35,26.36,105400.0,17.5618,17.5817,17.4954,17.502,105400.0
2006-04-17 14:05:00,26.36,26.45,26.36,26.41,82700.0,17.502,17.5618,17.502,17.5352,82700.0
2006-04-17 14:10:00,26.41,26.42,26.35,26.35,38100.0,17.5352,17.5419,17.4954,17.4954,38100.0
2006-04-17 14:15:00,26.35,26.37,26.33,26.35,209200.0,17.4954,17.5087,17.4821,17.4954,209200.0
2006-04-17 14:20:00,26.35,26.37,26.34,26.35,139400.0,17.4954,17.5087,17.4888,17.4954,139400.0
2006-04-17 14:25:00,26.35,26.36,26.34,26.35,161300.0,17.4954,17.502,17.4888,17.4954,161300.0
2006-04-17 14:30:00,26.36,26.36,26.33,26.35,101700.0,17.502,17.502,17.4821,17.4954,101700.0
2006-04-17 14:35:00,26.35,26.41,26.34,26.41,160800.0,17.4954,17.5352,17.4888,17.5352,160800.0
2006-04-17 14:40:00,26.4,26.43,26.36,26.37,110800.0,17.5286,17.5485,17.502,17.5087,110800.0
2006-04-17 14:45:00,26.37,26.37,26.35,26.37,32700.0,17.5087,17.5087,17.4954,17.5087,32700.0
2006-04-17 14:50:00,26.36,26.36,26.33,26.35,81600.0,17.502,17.502,17.4821,17.4954,81600.0
2006-04-17 14:55:00,26.35,26.35,26.28,26.31,106400.0,17.4954,17.4954,17.4489,17.4688,106400.0
2006-04-17 15:00:00,26.3,26.31,26.29,26.3,59600.0,17.4622,17.4688,17.4556,17.4622,59600.0
2006-04-17 15:05:00,26.31,26.36,26.3,26.36,89400.0,17.4688,17.502,17.4622,17.502,89400.0
2006-04-17 15:10:00,26.35,26.4,26.35,26.4,91400.0,17.4954,17.5286,17.4954,17.5286,91400.0
2006-04-17 15:15:00,26.41,26.41,26.35,26.37,95700.0,17.5352,17.5352,17.4954,17.5087,95700.0
2006-04-17 15:20:00,26.38,26.38,26.36,26.37,63000.0,17.5153,17.5153,17.502,17.5087,63000.0
2006-04-17 15:25:00,26.36,26.41,26.35,26.41,100700.0,17.502,17.5352,17.4954,17.5352,100700.0
2006-04-17 15:30:00,26.4,26.45,26.4,26.44,98700.0,17.5286,17.5618,17.5286,17.5552,98700.0
2006-04-17 15:35:00,26.44,26.46,26.43,26.46,135100.0,17.5552,17.5684,17.5485,17.5684,135100.0
2006-04-17 15:40:00,26.44,26.48,26.4,26.4,234100.0,17.5552,17.5817,17.5286,17.5286,234100.0
2006-04-17 15:45:00,26.41,26.43,26.37,26.42,181400.0,17.5352,17.5485,17.5087,17.5419,181400.0
2006-04-17 15:50:00,26.43,26.46,26.41,26.43,378400.0,17.5485,17.5684,17.5352,17.5485,378400.0
2006-04-17 15:55:00,26.44,26.44,26.4,26.41,155900.0,17.5552,17.5552,17.5286,17.5352,155900.0
2006-04-18 09:30:00,26.66,26.7,26.5,26.53,145900.0,17.7012,17.7278,17.595,17.6149,145900.0
2006-04-18 09:35:00,26.53,26.6,26.5,26.52,127200.0,17.6149,17.6614,17.595,17.6083,127200.0
2006-04-18 09:40:00,26.52,26.55,26.41,26.49,179000.0,17.6083,17.6282,17.5352,17.5884,179000.0
2006-04-18 09:45:00,26.47,26.57,26.46,26.55,196200.0,17.5751,17.6415,17.5684,17.6282,196200.0
2006-04-18 09:50:00,26.57,26.57,26.51,26.52,73400.0,17.6415,17.6415,17.6016,17.6083,73400.0
2006-04-18 09:55:00,26.52,26.55,26.5,26.52,89400.0,17.6083,17.6282,17.595,17.6083,89400.0
2006-04-18 10:00:00,26.52,26.54,26.51,26.53,53800.0,17.6083,17.6216,17.6016,17.6149,53800.0
2006-04-18 10:05:00,26.52,26.53,26.49,26.52,130700.0,17.6083,17.6149,17.5884,17.6083,130700.0
2006-04-18 10:10:00,26.5,26.62,26.5,26.52,110000.0,17.595,17.6747,17.595,17.6083,110000.0
2006-04-18 10:15:00,26.52,26.56,26.51,26.53,40000.0,17.6083,17.6348,17.6016,17.6149,40000.0
2006-04-18 10:20:00,26.53,26.54,26.51,26.52,47200.0,17.6149,17.6216,17.6016,17.6083,47200.0
2006-04-18 10:25:00,26.52,26.56,26.51,26.53,63700.0,17.6083,17.6348,17.6016,17.6149,63700.0
2006-04-18 10:30:00,26.53,26.56,26.52,26.56,98700.0,17.6149,17.6348,17.6083,17.6348,98700.0
2006-04-18 10:35:00,26.55,26.57,26.53,26.54,262400.0,17.6282,17.6415,17.6149,17.6216,262400.0
2006-04-18 10:40:00,26.54,26.56,26.53,26.56,30700.0,17.6216,17.6348,17.6149,17.6348,30700.0
2006-04-18 10:45:00,26.56,26.58,26.54,26.56,56800.0,17.6348,17.6481,17.6216,17.6348,56800.0
2006-04-18 10:50:00,26.55,26.57,26.55,26.57,22700.0,17.6282,17.6415,17.6282,17.6415,22700.0
2006-04-18 10:55:00,26.57,26.57,26.54,26.56,41200.0,17.6415,17.6415,17.6216,17.6348,41200.0
2006-04-18 11:00:00,26.55,26.63,26.54,26.63,133800.0,17.6282,17.6813,17.6216,17.6813,133800.0
2006-04-18 11:05:00,26.63,26.72,26.58,26.71,192000.0,17.6813,17.7411,17.6481,17.7344,192000.0
2006-04-18 11:10:00,26.71,26.73,26.67,26.72,116300.0,17.7344,17.7477,17.7079,17.7411,116300.0
2006-04-18 11:15:00,26.72,26.81,26.71,26.81,114100.0,17.7411,17.8008,17.7344,17.8008,114100.0
2006-04-18 11:20:00,26.8,26.83,26.77,26.78,72200.0,17.7942,17.8141,17.7743,17.7809,72200.0
2006-04-18 11:25:00,26.78,26.84,26.76,26.83,30500.0,17.7809,17.8207,17.7676,17.8141,30500.0
2006-04-18 11:30:00,26.83,26.85,26.72,26.73,50300.0,17.8141,17.8274,17.7411,17.7477,50300.0
2006-04-18 11:35:00,26.74,26.8,26.7,26.78,39000.0,17.7544,17.7942,17.7278,17.7809,39000.0
2006-04-18 11:40:00,26.77,26.86,26.76,26.84,61400.0,17.7743,17.834,17.7676,17.8207,61400.0
2006-04-18 11:45:00,26.85,26.86,26.78,26.79,98200.0,17.8274,17.834,17.7809,17.7875,98200.0
2006-04-18 11:50:00,26.79,26.84,26.79,26.83,78800.0,17.7875,17.8207,17.7875,17.8141,78800.0
2006-04-18 11:55:00,26.83,26.84,26.8,26.84,46300.0,17.8141,17.8207,17.7942,17.8207,46300.0
2006-04-18 12:00:00,26.84,26.87,26.82,26.84,26900.0,17.8207,17.8407,17.8075,17.8207,26900.0
2006-04-18 12:05:00,26.84,26.9,26.83,26.9,71800.0,17.8207,17.8606,17.8141,17.8606,71800.0
2006-04-18 12:10:00,26.89,26.95,26.88,26.93,83100.0,17.8539,17.8938,17.8473,17.8805,83100.0
2006-04-18 12:15:00,26.91,26.94,26.87,26.88,38000.0,17.8672,17.8871,17.8407,17.8473,38000.0
2006-04-18 12:20:00,26.87,26.89,26.86,26.87,25500.0,17.8407,17.8539,17.834,17.8407,25500.0
2006-04-18 12:25:00,26.87,26.89,26.84,26.86,39300.0,17.8407,17.8539,17.8207,17.834,39300.0
2006-04-18 12:30:00,26.85,26.86,26.8,26.84,76400.0,17.8274,17.834,17.7942,17.8207,76400.0
2006-04-18 12:35:00,26.82,26.83,26.76,26.78,76900.0,17.8075,17.8141,17.7676,17.7809,76900.0
2006-04-18 12:40:00,26.77,26.78,26.72,26.76,73700.0,17.7743,17.7809,17.7411,17.7676,73700.0
2006-04-18 12:45:00,26.75,26.78,26.75,26.78,38300.0,17.761,17.7809,17.761,17.7809,38300.0
2006-04-18 12:50:00,26.78,26.78,26.75,26.77,25600.0,17.7809,17.7809,17.761,17.7743,25600.0
2006-04-18 12:55:00,26.77,26.8,26.75,26.8,52100.0,17.7743,17.7942,17.761,17.7942,52100.0
2006-04-18 13:00:00,26.79,26.87,26.79,26.87,67200.0,17.7875,17.8407,17.7875,17.8407,67200.0
2006-04-18 13:05:00,26.87,26.93,26.87,26.93,89600.0,17.8407,17.8805,17.8407,17.8805,89600.0
2006-04-18 13:10:00,26.92,26.97,26.9,26.97,201500.0,17.8739,17.9071,17.8606,17.9071,201500.0
2006-04-18 13:15:00,26.97,26.97,26.94,26.95,54400.0,17.9071,17.9071,17.8871,17.8938,54400.0
2006-04-18 13:20:00,26.95,26.96,26.93,26.93,52200.0,17.8938,17.9004,17.8805,17.8805,52200.0
2006-04-18 13:25:00,26.93,26.94,26.89,26.93,46900.0,17.8805,17.8871,17.8539,17.8805,46900.0
2006-04-18 13:30:00,26.93,26.94,26.9,26.94,54400.0,17.8805,17.8871,17.8606,17.8871,54400.0
2006-04-18 13:35:00,26.94,26.94,26.92,26.93,38700.0,17.8871,17.8871,17.8739,17.8805,38700.0
2006-04-18 13:40:00,26.93,26.94,26.87,26.9,136300.0,17.8805,17.8871,17.8407,17.8606,136300.0
2006-04-18 13:45:00,26.9,26.92,26.9,26.92,78700.0,17.8606,17.8739,17.8606,17.8739,78700.0
2006-04-18 13:50:00,26.92,26.93,26.9,26.92,58100.0,17.8739,17.8805,17.8606,17.8739,58100.0
2006-04-18 13:55:00,26.92,26.95,26.9,26.91,32900.0,17.8739,17.8938,17.8606,17.8672,32900.0
2006-04-18 14:00:00,26.91,27.07,26.91,27.06,264300.0,17.8672,17.9735,17.8672,17.9668,264300.0
2006-04-18 14:05:00,27.07,27.13,27.05,27.05,114200.0,17.9735,18.0133,17.9602,17.9602,114200.0
2006-04-18 14:10:00,27.05,27.07,26.98,27.0,98200.0,17.9602,17.9735,17.9137,17.927,98200.0
2006-04-18 14:15:00,26.99,27.05,26.97,27.05,180400.0,17.9203,17.9602,17.9071,17.9602,180400.0
2006-04-18 14:20:00,27.07,27.07,26.98,27.02,65500.0,17.9735,17.9735,17.9137,17.9403,65500.0
2006-04-18 14:25:00,27.02,27.06,27.01,27.01,33900.0,17.9403,17.9668,17.9336,17.9336,33900.0
2006-04-18 14:30:00,27.02,27.04,26.99,27.03,90800.0,17.9403,17.9535,17.9203,17.9469,90800.0
2006-04-18 14:35:00,27.04,27.04,26.99,27.01,45500.0,17.9535,17.9535,17.9203,17.9336,45500.0
2006-04-18 14:40:00,27.02,27.03,27.0,27.0,50800.0,17.9403,17.9469,17.927,17.927,50800.0
2006-04-18 14:45:00,27.01,27.04,26.99,27.03,50900.0,17.9336,17.9535,17.9203,17.9469,50900.0
2006-04-18 14:50:00,27.03,27.09,27.02,27.09,76000.0,17.9469,17.9867,17.9403,17.9867,76000.0
2006-04-18 14:55:00,27.09,27.09,27.05,27.06,46400.0,17.9867,17.9867,17.9602,17.9668,46400.0
2006-04-18 15:00:00,27.05,27.1,27.05,27.08,78000.0,17.9602,17.9934,17.9602,17.9801,78000.0
2006-04-18 15:05:00,27.09,27.1,27.07,27.09,72900.0,17.9867,17.9934,17.9735,17.9867,72900.0
2006-04-18 15:10:00,27.09,27.15,27.09,27.14,238400.0,17.9867,18.0266,17.9867,18.0199,238400.0
2006-04-18 15:15:00,27.14,27.22,27.12,27.21,140000.0,18.0199,18.0731,18.0067,18.0664,140000.0
2006-04-18 15:20:00,27.21,27.22,27.13,27.15,217400.0,18.0664,18.0731,18.0133,18.0266,217400.0
2006-04-18 15:25:00,27.15,27.18,27.1,27.17,98300.0,18.0266,18.0465,17.9934,18.0399,98300.0
2006-04-18 15:30:00,27.16,27.19,27.15,27.18,117600.0,18.0332,18.0531,18.0266,18.0465,117600.0
2006-04-18 15:35:00,27.19,27.19,27.14,27.17,167000.0,18.0531,18.0531,18.0199,18.0399,167000.0
2006-04-18 15:40:00,27.18,27.2,27.17,27.18,84900.0,18.0465,18.0598,18.0399,18.0465,84900.0
2006-04-18 15:45:00,27.18,27.19,27.13,27.16,103200.0,18.0465,18.0531,18.0133,18.0332,103200.0
2006-04-18 15:50:00,27.15,27.15,27.09,27.11,185300.0,18.0266,18.0266,17.9867,18.0,185300.0
2006-04-18 15:55:00,27.1,27.15,27.09,27.13,177400.0,17.9934,18.0266,17.9867,18.0133,177400.0
2006-04-19 09:30:00,27.12,27.31,27.12,27.29,213100.0,18.0067,18.1328,18.0067,18.1195,213100.0
2006-04-19 09:35:00,27.31,27.6,27.31,27.55,360400.0,18.1328,18.3254,18.1328,18.2922,360400.0
2006-04-19 09:40:00,27.51,27.6,27.4,27.46,269200.0,18.2656,18.3254,18.1926,18.2324,269200.0
2006-04-19 09:45:00,27.46,27.49,27.42,27.49,166700.0,18.2324,18.2523,18.2058,18.2523,166700.0
2006-04-19 09:50:00,27.49,27.55,27.48,27.54,148800.0,18.2523,18.2922,18.2457,18.2855,148800.0
2006-04-19 09:55:00,27.55,27.58,27.53,27.57,220700.0,18.2922,18.3121,18.2789,18.3054,220700.0
2006-04-19 10:00:00,27.6,27.6,27.54,27.6,152000.0,18.3254,18.3254,18.2855,18.3254,152000.0
2006-04-19 10:05:00,27.6,27.61,27.56,27.56,129200.0,18.3254,18.332,18.2988,18.2988,129200.0
2006-04-19 10:10:00,27.58,27.6,27.48,27.51,300100.0,18.3121,18.3254,18.2457,18.2656,300100.0
2006-04-19 10:15:00,27.5,27.55,27.5,27.55,113900.0,18.259,18.2922,18.259,18.2922,113900.0
2006-04-19 10:20:00,27.55,27.56,27.48,27.52,173500.0,18.2922,18.2988,18.2457,18.2722,173500.0
2006-04-19 10:25:00,27.52,27.54,27.51,27.54,98900.0,18.2722,18.2855,18.2656,18.2855,98900.0
2006-04-19 10:30:00,27.53,27.53,27.47,27.52,190700.0,18.2789,18.2789,18.239,18.2722,190700.0
2006-04-19 10:35:00,27.52,27.54,27.51,27.53,104200.0,18.2722,18.2855,18.2656,18.2789,104200.0
2006-04-19 10:40:00,27.52,27.58,27.51,27.54,123900.0,18.2722,18.3121,18.2656,18.2855,123900.0
2006-04-19 10:45:00,27.54,27.56,27.5,27.51,105800.0,18.2855,18.2988,18.259,18.2656,105800.0
2006-04-19 10:50:00,27.52,27.52,27.47,27.47,135900.0,18.2722,18.2722,18.239,18.239,135900.0
2006-04-19 10:55:00,27.47,27.49,27.46,27.49,127800.0,18.239,18.2523,18.2324,18.2523,127800.0
2006-04-19 11:00:00,27.49,27.55,27.49,27.54,113700.0,18.2523,18.2922,18.2523,18.2855,113700.0
2006-04-19 11:05:00,27.54,27.59,27.54,27.57,80100.0,18.2855,18.3187,18.2855,18.3054,80100.0
2006-04-19 11:10:00,27.57,27.59,27.52,27.53,108300.0,18.3054,18.3187,18.2722,18.2789,108300.0
2006-04-19 11:15:00,27.53,27.56,27.52,27.53,59900.0,18.2789,18.2988,18.2722,18.2789,59900.0
2006-04-19 11:20:00,27.52,27.6,27.51,27.6,41700.0,18.2722,18.3254,18.2656,18.3254,41700.0
2006-04-19 11:25:00,27.59,27.59,27.53,27.58,81200.0,18.3187,18.3187,18.2789,18.3121,81200.0
2006-04-19 11:30:00,27.58,27.6,27.56,27.58,55900.0,18.3121,18.3254,18.2988,18.3121,55900.0
2006-04-19 11:35:00,27.58,27.64,27.58,27.61,169000.0,18.3121,18.3519,18.3121,18.332,169000.0
2006-04-19 11:40:00,27.61,27.62,27.58,27.59,147000.0,18.332,18.3386,18.3121,18.3187,147000.0
2006-04-19 11:45:00,27.6,27.6,27.55,27.58,62100.0,18.3254,18.3254,18.2922,18.3121,62100.0
2006-04-19 11:50:00,27.59,27.62,27.56,27.61,97300.0,18.3187,18.3386,18.2988,18.332,97300.0
2006-04-19 11:55:00,27.61,27.61,27.58,27.59,59500.0,18.332,18.332,18.3121,18.3187,59500.0
2006-04-19 12:00:00,27.59,27.62,27.58,27.61,76600.0,18.3187,18.3386,18.3121,18.332,76600.0
2006-04-19 12:05:00,27.61,27.64,27.6,27.64,45700.0,18.332,18.3519,18.3254,18.3519,45700.0
2006-04-19 12:10:00,27.64,27.64,27.6,27.63,94800.0,18.3519,18.3519,18.3254,18.3453,94800.0
2006-04-19 12:15:00,27.62,27.63,27.61,27.62,75700.0,18.3386,18.3453,18.332,18.3386,75700.0
2006-04-19 12:20:00,27.62,27.64,27.61,27.61,117600.0,18.3386,18.3519,18.332,18.332,117600.0
2006-04-19 12:25:00,27.62,27.63,27.57,27.58,116300.0,18.3386,18.3453,18.3054,18.3121,116300.0
2006-04-19 12:30:00,27.57,27.6,27.56,27.6,106000.0,18.3054,18.3254,18.2988,18.3254,106000.0
2006-04-19 12:35:00,27.59,27.62,27.59,27.6,78300.0,18.3187,18.3386,18.3187,18.3254,78300.0
2006-04-19 12:40:00,27.61,27.62,27.59,27.6,76000.0,18.332,18.3386,18.3187,18.3254,76000.0
2006-04-19 12:45:00,27.6,27.62,27.59,27.6,74000.0,18.3254,18.3386,18.3187,18.3254,74000.0
2006-04-19 12:50:00,27.6,27.62,27.58,27.58,95500.0,18.3254,18.3386,18.3121,18.3121,95500.0
2006-04-19 12:55:00,27.58,27.6,27.57,27.57,57100.0,18.3121,18.3254,18.3054,18.3054,57100.0
2006-04-19 13:00:00,27.58,27.61,27.55,27.56,46700.0,18.3121,18.332,18.2922,18.2988,46700.0
2006-04-19 13:05:00,27.56,27.59,27.55,27.59,95500.0,18.2988,18.3187,18.2922,18.3187,95500.0
2006-04-19 13:10:00,27.58,27.58,27.54,27.57,245700.0,18.3121,18.3121,18.2855,18.3054,245700.0
2006-04-19 13:15:00,27.57,27.6,27.56,27.59,52500.0,18.3054,18.3254,18.2988,18.3187,52500.0
2006-04-19 13:20:00,27.58,27.6,27.55,27.55,38400.0,18.3121,18.3254,18.2922,18.2922,38400.0
2006-04-19 13:25:00,27.55,27.62,27.55,27.56,105000.0,18.2922,18.3386,18.2922,18.2988,105000.0
2006-04-19 13:30:00,27.56,27.6,27.55,27.6,32100.0,18.2988,18.3254,18.2922,18.3254,32100.0
2006-04-19 13:35:00,27.59,27.61,27.56,27.57,39600.0,18.3187,18.332,18.2988,18.3054,39600.0
2006-04-19 13:40:00,27.56,27.61,27.56,27.58,26200.0,18.2988,18.332,18.2988,18.3121,26200.0
2006-04-19 13:45:00,27.58,27.59,27.56,27.57,27400.0,18.3121,18.3187,18.2988,18.3054,27400.0
2006-04-19 13:50:00,27.57,27.6,27.54,27.59,56400.0,18.3054,18.3254,18.2855,18.3187,56400.0
2006-04-19 13:55:00,27.59,27.6,27.54,27.55,98300.0,18.3187,18.3254,18.2855,18.2922,98300.0
2006-04-19 14:00:00,27.55,27.57,27.54,27.56,78000.0,18.2922,18.3054,18.2855,18.2988,78000.0
2006-04-19 14:05:00,27.56,27.57,27.5,27.5,111800.0,18.2988,18.3054,18.259,18.259,111800.0
2006-04-19 14:10:00,27.5,27.54,27.48,27.52,76700.0,18.259,18.2855,18.2457,18.2722,76700.0
2006-04-19 14:15:00,27.52,27.53,27.49,27.52,79800.0,18.2722,18.2789,18.2523,18.2722,79800.0
2006-04-19 14:20:00,27.53,27.53,27.49,27.5,191900.0,18.2789,18.2789,18.2523,18.259,191900.0
2006-04-19 14:25:00,27.49,27.57,27.49,27.56,120800.0,18.2523,18.3054,18.2523,18.2988,120800.0
2006-04-19 14:30:00,27.56,27.57,27.49,27.5,111600.0,18.2988,18.3054,18.2523,18.259,111600.0
2006-04-19 14:35:00,27.5,27.51,27.47,27.5,84800.0,18.259,18.2656,18.239,18.259,84800.0
2006-04-19 14:40:00,27.5,27.57,27.5,27.54,161600.0,18.259,18.3054,18.259,18.2855,161600.0
2006-04-19 14:45:00,27.55,27.55,27.52,27.53,127300.0,18.2922,18.2922,18.2722,18.2789,127300.0
2006-04-19 14:50:00,27.53,27.57,27.52,27.52,103400.0,18.2789,18.3054,18.2722,18.2722,103400.0
2006-04-19 14:55:00,27.52,27.55,27.51,27.52,69000.0,18.2722,18.2922,18.2656,18.2722,69000.0
2006-04-19 15:00:00,27.53,27.56,27.52,27.55,79700.0,18.2789,18.2988,18.2722,18.2922,79700.0
2006-04-19 15:05:00,27.55,27.57,27.54,27.56,69700.0,18.2922,18.3054,18.2855,18.2988,69700.0
2006-04-19 15:10:00,27.56,27.59,27.52,27.54,59400.0,18.2988,18.3187,18.2722,18.2855,59400.0
2006-04-19 15:15:00,27.54,27.55,27.51,27.53,48900.0,18.2855,18.2922,18.2656,18.2789,48900.0
2006-04-19 15:20:00,27.52,27.55,27.52,27.55,61600.0,18.2722,18.2922,18.2722,18.2922,61600.0
2006-04-19 15:25:00,27.54,27.56,27.51,27.53,85900.0,18.2855,18.2988,18.2656,18.2789,85900.0
2006-04-19 15:30:00,27.52,27.55,27.51,27.52,113600.0,18.2722,18.2922,18.2656,18.2722,113600.0
2006-04-19 15:35:00,27.52,27.57,27.52,27.55,136500.0,18.2722,18.3054,18.2722,18.2922,136500.0
2006-04-19 15:40:00,27.55,27.56,27.53,27.55,116900.0,18.2922,18.2988,18.2789,18.2922,116900.0
2006-04-19 15:45:00,27.55,27.57,27.53,27.54,124900.0,18.2922,18.3054,18.2789,18.2855,124900.0
2006-04-19 15:50:00,27.54,27.57,27.53,27.56,109400.0,18.2855,18.3054,18.2789,18.2988,109400.0
2006-04-19 15:55:00,27.56,27.56,27.49,27.49,302300.0,18.2988,18.2988,18.2523,18.2523,302300.0
2006-04-20 09:30:00,27.55,27.7,27.51,27.7,251100.0,18.2922,18.3918,18.2656,18.3918,251100.0
2006-04-20 09:35:00,27.67,27.75,27.67,27.75,104000.0,18.3718,18.425,18.3718,18.425,104000.0
2006-04-20 09:40:00,27.73,27.84,27.73,27.83,128900.0,18.4117,18.4847,18.4117,18.4781,128900.0
2006-04-20 09:45:00,27.84,27.88,27.81,27.86,160800.0,18.4847,18.5113,18.4648,18.498,160800.0
2006-04-20 09:50:00,27.87,27.88,27.83,27.86,202500.0,18.5046,18.5113,18.4781,18.498,202500.0
2006-04-20 09:55:00,27.87,27.9,27.86,27.9,122400.0,18.5046,18.5245,18.498,18.5245,122400.0
2006-04-20 10:00:00,27.89,27.9,27.85,27.9,116700.0,18.5179,18.5245,18.4913,18.5245,116700.0
2006-04-20 10:05:00,27.9,27.94,27.88,27.93,116200.0,18.5245,18.5511,18.5113,18.5445,116200.0
2006-04-20 10:10:00,27.94,28.0,27.92,27.98,204200.0,18.5511,18.5909,18.5378,18.5777,204200.0
2006-04-20 10:15:00,27.98,28.0,27.96,27.98,142000.0,18.5777,18.5909,18.5644,18.5777,142000.0
2006-04-20 10:20:00,27.96,28.08,27.96,28.06,649100.0,18.5644,18.6441,18.5644,18.6308,649100.0
2006-04-20 10:25:00,28.07,28.19,28.05,28.15,308400.0,18.6374,18.7171,18.6241,18.6905,308400.0
2006-04-20 10:30:00,28.15,28.21,28.13,28.19,291500.0,18.6905,18.7304,18.6773,18.7171,291500.0
2006-04-20 10:35:00,28.17,28.2,28.0,28.04,159100.0,18.7038,18.7237,18.5909,18.6175,159100.0
2006-04-20 10:40:00,28.04,28.07,28.01,28.02,131300.0,18.6175,18.6374,18.5976,18.6042,131300.0
2006-04-20 10:45:00,28.01,28.04,27.95,27.98,120200.0,18.5976,18.6175,18.5577,18.5777,120200.0
2006-04-20 10:50:00,28.0,28.02,27.81,27.85,155800.0,18.5909,18.6042,18.4648,18.4913,155800.0
2006-04-20 10:55:00,27.84,27.94,27.83,27.9,102700.0,18.4847,18.5511,18.4781,18.5245,102700.0
2006-04-20 11:00:00,27.9,28.01,27.89,27.99,180200.0,18.5245,18.5976,18.5179,18.5843,180200.0
2006-04-20 11:05:00,27.98,28.06,27.98,28.05,113200.0,18.5777,18.6308,18.5777,18.6241,113200.0
2006-04-20 11:10:00,28.04,28.05,27.99,28.01,131500.0,18.6175,18.6241,18.5843,18.5976,131500.0
2006-04-20 11:15:00,28.02,28.05,28.0,28.04,274000.0,18.6042,18.6241,18.5909,18.6175,274000.0
2006-04-20 11:20:00,28.03,28.1,28.02,28.08,139400.0,18.6109,18.6573,18.6042,18.6441,139400.0
2006-04-20 11:25:00,28.09,28.1,28.05,28.07,108200.0,18.6507,18.6573,18.6241,18.6374,108200.0
2006-04-20 11:30:00,28.07,28.12,28.06,28.07,93300.0,18.6374,18.6706,18.6308,18.6374,93300.0
2006-04-20 11:35:00,28.08,28.1,28.03,28.08,136200.0,18.6441,18.6573,18.6109,18.6441,136200.0
2006-04-20 11:40:00,28.08,28.1,28.06,28.08,70600.0,18.6441,18.6573,18.6308,18.6441,70600.0
2006-04-20 11:45:00,28.08,28.1,28.06,28.09,73300.0,18.6441,18.6573,18.6308,18.6507,73300.0
2006-04-20 11:50:00,28.07,28.09,28.05,28.09,79500.0,18.6374,18.6507,18.6241,18.6507,79500.0
2006-04-20 11:55:00,28.09,28.1,28.06,28.09,97400.0,18.6507,18.6573,18.6308,18.6507,97400.0
2006-04-20 12:00:00,28.08,28.1,28.03,28.03,76400.0,18.6441,18.6573,18.6109,18.6109,76400.0
2006-04-20 12:05:00,28.01,28.04,27.99,28.03,86100.0,18.5976,18.6175,18.5843,18.6109,86100.0
2006-04-20 12:10:00,28.02,28.04,27.99,28.04,76500.0,18.6042,18.6175,18.5843,18.6175,76500.0
2006-04-20 12:15:00,28.04,28.05,27.99,28.02,53500.0,18.6175,18.6241,18.5843,18.6042,53500.0
2006-04-20 12:20:00,28.02,28.03,27.99,27.99,46600.0,18.6042,18.6109,18.5843,18.5843,46600.0
2006-04-20 12:25:00,27.99,28.02,27.99,28.0,50500.0,18.5843,18.6042,18.5843,18.5909,50500.0
2006-04-20 12:30:00,28.0,28.03,27.99,28.0,41900.0,18.5909,18.6109,18.5843,18.5909,41900.0
2006-04-20 12:35:00,28.0,28.01,27.98,27.98,100100.0,18.5909,18.5976,18.5777,18.5777,100100.0
2006-04-20 12:40:00,27.99,27.99,27.96,27.97,74500.0,18.5843,18.5843,18.5644,18.571,74500.0
2006-04-20 12:45:00,27.96,27.98,27.96,27.97,40800.0,18.5644,18.5777,18.5644,18.571,40800.0
2006-04-20 12:50:00,27.97,27.99,27.97,27.98,51200.0,18.571,18.5843,18.571,18.5777,51200.0
2006-04-20 12:55:00,27.98,28.0,27.96,28.0,73000.0,18.5777,18.5909,18.5644,18.5909,73000.0
2006-04-20 13:00:00,28.0,28.01,27.97,27.98,51000.0,18.5909,18.5976,18.571,18.5777,51000.0
2006-04-20 13:05:00,27.99,28.0,27.95,27.97,72100.0,18.5843,18.5909,18.5577,18.571,72100.0
2006-04-20 13:10:00,27.97,27.98,27.94,27.96,95400.0,18.571,18.5777,18.5511,18.5644,95400.0
2006-04-20 13:15:00,27.96,27.98,27.95,27.96,64100.0,18.5644,18.5777,18.5577,18.5644,64100.0
2006-04-20 13:20:00,27.96,27.97,27.89,27.92,72600.0,18.5644,18.571,18.5179,18.5378,72600.0
2006-04-20 13:25:00,27.92,27.96,27.88,27.94,61300.0,18.5378,18.5644,18.5113,18.5511,61300.0
2006-04-20 13:30:00,27.94,27.94,27.91,27.93,18600.0,18.5511,18.5511,18.5312,18.5445,18600.0
2006-04-20 13:35:00,27.92,27.95,27.91,27.94,51700.0,18.5378,18.5577,18.5312,18.5511,51700.0
2006-04-20 13:40:00,27.94,27.98,27.93,27.97,63500.0,18.5511,18.5777,18.5445,18.571,63500.0
2006-04-20 13:45:00,27.97,27.99,27.95,27.96,44700.0,18.571,18.5843,18.5577,18.5644,44700.0
2006-04-20 13:50:00,27.96,27.99,27.96,27.98,26500.0,18.5644,18.5843,18.5644,18.5777,26500.0
2006-04-20 13:55:00,27.98,28.0,27.96,27.97,33500.0,18.5777,18.5909,18.5644,18.571,33500.0
2006-04-20 14:00:00,27.98,27.99,27.95,27.97,103700.0,18.5777,18.5843,18.5577,18.571,103700.0
2006-04-20 14:05:00,27.96,27.97,27.94,27.95,109600.0,18.5644,18.571,18.5511,18.5577,109600.0
2006-04-20 14:10:00,27.96,27.98,27.95,27.97,40800.0,18.5644,18.5777,18.5577,18.571,40800.0
2006-04-20 14:15:00,27.98,27.99,27.95,27.96,133800.0,18.5777,18.5843,18.5577,18.5644,133800.0
2006-04-20 14:20:00,27.96,27.97,27.95,27.95,39100.0,18.5644,18.571,18.5577,18.5577,39100.0
2006-04-20 14:25:00,27.96,27.98,27.92,27.97,65000.0,18.5644,18.5777,18.5378,18.571,65000.0
2006-04-20 14:30:00,27.97,27.99,27.94,27.99,73300.0,18.571,18.5843,18.5511,18.5843,73300.0
2006-04-20 14:35:00,27.98,27.99,27.95,27.95,58500.0,18.5777,18.5843,18.5577,18.5577,58500.0
2006-04-20 14:40:00,27.96,27.98,27.95,27.97,35100.0,18.5644,18.5777,18.5577,18.571,35100.0
2006-04-20 14:45:00,27.97,27.99,27.96,27.97,110100.0,18.571,18.5843,18.5644,18.571,110100.0
2006-04-20 14:50:00,27.97,27.99,27.96,27.97,81400.0,18.571,18.5843,18.5644,18.571,81400.0
2006-04-20 14:55:00,27.97,28.0,27.96,27.98,54500.0,18.571,18.5909,18.5644,18.5777,54500.0
2006-04-20 15:00:00,27.99,27.99,27.97,27.97,47500.0,18.5843,18.5843,18.571,18.571,47500.0
2006-04-20 15:05:00,27.98,28.02,27.96,27.99,132700.0,18.5777,18.6042,18.5644,18.5843,132700.0
2006-04-20 15:10:00,27.97,28.01,27.97,27.98,66800.0,18.571,18.5976,18.571,18.5777,66800.0
2006-04-20 15:15:00,27.98,28.0,27.96,27.98,45900.0,18.5777,18.5909,18.5644,18.5777,45900.0
2006-04-20 15:20:00,27.99,27.99,27.96,27.99,62500.0,18.5843,18.5843,18.5644,18.5843,62500.0
2006-04-20 15:25:00,27.99,28.0,27.97,27.98,37500.0,18.5843,18.5909,18.571,18.5777,37500.0
2006-04-20 15:30:00,27.99,28.01,27.97,27.98,83400.0,18.5843,18.5976,18.571,18.5777,83400.0
2006-04-20 15:35:00,27.98,27.98,27.96,27.97,73500.0,18.5777,18.5777,18.5644,18.571,73500.0
2006-04-20 15:40:00,27.97,27.98,27.93,27.94,67800.0,18.571,18.5777,18.5445,18.5511,67800.0
2006-04-20 15:45:00,27.94,27.97,27.93,27.97,110400.0,18.5511,18.571,18.5445,18.571,110400.0
2006-04-20 15:50:00,27.97,27.99,27.94,27.97,151100.0,18.571,18.5843,18.5511,18.571,151100.0
2006-04-20 15:55:00,27.97,27.99,27.94,27.96,140900.0,18.571,18.5843,18.5511,18.5644,140900.0
2006-04-21 09:30:00,28.6,28.9,28.5,28.85,1342100.0,18.9893,19.1885,18.9229,19.1553,1342100.0
2006-04-21 09:35:00,28.81,29.32,28.81,29.24,666000.0,19.1288,19.4674,19.1288,19.4143,666000.0
2006-04-21 09:40:00,29.25,29.4,29.21,29.37,620700.0,19.4209,19.5205,19.3943,19.5006,620700.0
2006-04-21 09:45:00,29.35,29.47,29.15,29.47,518800.0,19.4873,19.567,19.3545,19.567,518800.0
2006-04-21 09:50:00,29.5,29.61,29.3,29.32,933000.0,19.5869,19.6599,19.4541,19.4674,933000.0
2006-04-21 09:55:00,29.32,29.35,29.09,29.22,505900.0,19.4674,19.4873,19.3147,19.401,505900.0
2006-04-21 10:00:00,29.22,29.24,28.84,28.93,684000.0,19.401,19.4143,19.1487,19.2084,684000.0
2006-04-21 10:05:00,28.92,29.15,28.89,29.1,706000.0,19.2018,19.3545,19.1819,19.3213,706000.0
2006-04-21 10:10:00,29.1,29.15,29.05,29.1,429200.0,19.3213,19.3545,19.2881,19.3213,429200.0
2006-04-21 10:15:00,29.1,29.11,28.99,29.02,468100.0,19.3213,19.3279,19.2483,19.2682,468100.0
2006-04-21 10:20:00,29.02,29.07,28.95,28.96,706600.0,19.2682,19.3014,19.2217,19.2283,706600.0
2006-04-21 10:25:00,28.96,29.01,28.86,29.01,259700.0,19.2283,19.2615,19.162,19.2615,259700.0
2006-04-21 10:30:00,29.0,29.01,28.95,29.01,173100.0,19.2549,19.2615,19.2217,19.2615,173100.0
2006-04-21 10:35:00,29.01,29.07,28.97,28.97,193400.0,19.2615,19.3014,19.235,19.235,193400.0
2006-04-21 10:40:00,28.97,29.0,28.87,28.91,801100.0,19.235,19.2549,19.1686,19.1951,801100.0
2006-04-21 10:45:00,28.91,28.98,28.83,28.91,275000.0,19.1951,19.2416,19.142,19.1951,275000.0
2006-04-21 10:50:00,28.9,28.98,28.88,28.95,205800.0,19.1885,19.2416,19.1752,19.2217,205800.0
2006-04-21 10:55:00,28.95,28.96,28.81,28.91,201000.0,19.2217,19.2283,19.1288,19.1951,201000.0
2006-04-21 11:00:00,28.92,28.97,28.9,28.95,129200.0,19.2018,19.235,19.1885,19.2217,129200.0
2006-04-21 11:05:00,28.94,28.99,28.9,28.91,130200.0,19.2151,19.2483,19.1885,19.1951,130200.0
2006-04-21 11:10:00,28.91,28.92,28.87,28.91,155600.0,19.1951,19.2018,19.1686,19.1951,155600.0
2006-04-21 11:15:00,28.91,28.94,28.88,28.93,110800.0,19.1951,19.2151,19.1752,19.2084,110800.0
2006-04-21 11:20:00,28.93,28.98,28.92,28.95,137500.0,19.2084,19.2416,19.2018,19.2217,137500.0
2006-04-21 11:25:00,28.94,29.07,28.94,29.07,352800.0,19.2151,19.3014,19.2151,19.3014,352800.0
2006-04-21 11:30:00,29.06,29.09,29.0,29.04,233300.0,19.2947,19.3147,19.2549,19.2815,233300.0
2006-04-21 11:35:00,29.03,29.04,28.97,29.01,156800.0,19.2748,19.2815,19.235,19.2615,156800.0
2006-04-21 11:40:00,29.01,29.04,28.96,28.97,189100.0,19.2615,19.2815,19.2283,19.235,189100.0
2006-04-21 11:45:00,28.98,29.04,28.95,29.01,201300.0,19.2416,19.2815,19.2217,19.2615,201300.0
2006-04-21 11:50:00,29.01,29.03,28.96,29.0,142200.0,19.2615,19.2748,19.2283,19.2549,142200.0
2006-04-21 11:55:00,28.99,29.01,28.93,28.95,198600.0,19.2483,19.2615,19.2084,19.2217,198600.0
2006-04-21 12:00:00,28.95,29.0,28.91,28.99,148600.0,19.2217,19.2549,19.1951,19.2483,148600.0
2006-04-21 12:05:00,28.98,29.0,28.97,28.98,439300.0,19.2416,19.2549,19.235,19.2416,439300.0
2006-04-21 12:10:00,28.98,29.03,28.97,29.0,135600.0,19.2416,19.2748,19.235,19.2549,135600.0
2006-04-21 12:15:00,29.0,29.03,28.97,29.01,140300.0,19.2549,19.2748,19.235,19.2615,140300.0
2006-04-21 12:20:00,29.02,29.04,28.99,29.02,133500.0,19.2682,19.2815,19.2483,19.2682,133500.0
2006-04-21 12:25:00,29.02,29.04,28.98,29.0,105600.0,19.2682,19.2815,19.2416,19.2549,105600.0
2006-04-21 12:30:00,29.0,29.03,28.99,29.01,160200.0,19.2549,19.2748,19.2483,19.2615,160200.0
2006-04-21 12:35:00,29.02,29.03,28.99,29.03,34300.0,19.2682,19.2748,19.2483,19.2748,34300.0
2006-04-21 12:40:00,29.03,29.05,29.0,29.04,96200.0,19.2748,19.2881,19.2549,19.2815,96200.0
2006-04-21 12:45:00,29.04,29.12,29.04,29.11,108100.0,19.2815,19.3346,19.2815,19.3279,108100.0
2006-04-21 12:50:00,29.12,29.15,29.04,29.07,80100.0,19.3346,19.3545,19.2815,19.3014,80100.0
2006-04-21 12:55:00,29.08,29.1,29.06,29.07,34300.0,19.308,19.3213,19.2947,19.3014,34300.0
2006-04-21 13:00:00,29.08,29.09,29.06,29.06,43100.0,19.308,19.3147,19.2947,19.2947,43100.0
2006-04-21 13:05:00,29.06,29.09,29.05,29.06,67400.0,19.2947,19.3147,19.2881,19.2947,67400.0
2006-04-21 13:10:00,29.07,29.1,29.05,29.07,111500.0,19.3014,19.3213,19.2881,19.3014,111500.0
2006-04-21 13:15:00,29.06,29.08,29.04,29.06,60900.0,19.2947,19.308,19.2815,19.2947,60900.0
2006-04-21 13:20:00,29.07,29.07,29.0,29.01,145600.0,19.3014,19.3014,19.2549,19.2615,145600.0
2006-04-21 13:25:00,29.01,29.02,28.99,29.01,114200.0,19.2615,19.2682,19.2483,19.2615,114200.0
2006-04-21 13:30:00,29.02,29.08,29.0,29.04,197800.0,19.2682,19.308,19.2549,19.2815,197800.0
2006-04-21 13:35:00,29.04,29.09,29.01,29.08,73400.0,19.2815,19.3147,19.2615,19.308,73400.0
2006-04-21 13:40:00,29.08,29.08,29.02,29.03,43100.0,19.308,19.308,19.2682,19.2748,43100.0
2006-04-21 13:45:00,29.03,29.06,29.02,29.04,57700.0,19.2748,19.2947,19.2682,19.2815,57700.0
2006-04-21 13:50:00,29.03,29.08,29.02,29.06,78600.0,19.2748,19.308,19.2682,19.2947,78600.0
2006-04-21 13:55:00,29.06,29.07,29.04,29.07,66800.0,19.2947,19.3014,19.2815,19.3014,66800.0
2006-04-21 14:00:00,29.07,29.08,29.04,29.06,119400.0,19.3014,19.308,19.2815,19.2947,119400.0
2006-04-21 14:05:00,29.06,29.09,29.04,29.06,115500.0,19.2947,19.3147,19.2815,19.2947,115500.0
2006-04-21 14:10:00,29.06,29.08,29.05,29.06,238100.0,19.2947,19.308,19.2881,19.2947,238100.0
2006-04-21 14:15:00,29.07,29.1,29.06,29.09,139600.0,19.3014,19.3213,19.2947,19.3147,139600.0
2006-04-21 14:20:00,29.1,29.1,29.05,29.08,117700.0,19.3213,19.3213,19.2881,19.308,117700.0
2006-04-21 14:25:00,29.1,29.15,29.06,29.12,146500.0,19.3213,19.3545,19.2947,19.3346,146500.0
2006-04-21 14:30:00,29.14,29.2,29.1,29.11,445900.0,19.3479,19.3877,19.3213,19.3279,445900.0
2006-04-21 14:35:00,29.12,29.16,29.0,29.14,261800.0,19.3346,19.3611,19.2549,19.3479,261800.0
2006-04-21 14:40:00,29.15,29.18,29.11,29.13,183900.0,19.3545,19.3744,19.3279,19.3412,183900.0
2006-04-21 14:45:00,29.16,29.16,29.0,29.05,209100.0,19.3611,19.3611,19.2549,19.2881,209100.0
2006-04-21 14:50:00,29.05,29.09,29.0,29.06,231200.0,19.2881,19.3147,19.2549,19.2947,231200.0
2006-04-21 14:55:00,29.06,29.08,29.03,29.05,272300.0,19.2947,19.308,19.2748,19.2881,272300.0
2006-04-21 15:00:00,29.05,29.06,28.91,29.01,288100.0,19.2881,19.2947,19.1951,19.2615,288100.0
2006-04-21 15:05:00,29.01,29.06,29.0,29.02,212400.0,19.2615,19.2947,19.2549,19.2682,212400.0
2006-04-21 15:10:00,29.02,29.04,29.0,29.02,261000.0,19.2682,19.2815,19.2549,19.2682,261000.0
2006-04-21 15:15:00,29.02,29.03,29.0,29.02,481700.0,19.2682,19.2748,19.2549,19.2682,481700.0
2006-04-21 15:20:00,29.02,29.02,28.96,28.98,165700.0,19.2682,19.2682,19.2283,19.2416,165700.0
2006-04-21 15:25:00,28.98,29.02,28.96,29.01,313400.0,19.2416,19.2682,19.2283,19.2615,313400.0
2006-04-21 15:30:00,29.01,29.05,29.0,29.03,174200.0,19.2615,19.2881,19.2549,19.2748,174200.0
2006-04-21 15:35:00,29.02,29.03,29.0,29.03,236900.0,19.2682,19.2748,19.2549,19.2748,236900.0
2006-04-21 15:40:00,29.03,29.1,29.03,29.08,282600.0,19.2748,19.3213,19.2748,19.308,282600.0
2006-04-21 15:45:00,29.09,29.09,29.05,29.07,186600.0,19.3147,19.3147,19.2881,19.3014,186600.0
2006-04-21 15:50:00,29.08,29.08,29.05,29.07,219800.0,19.308,19.308,19.2881,19.3014,219800.0
2006-04-21 15:55:00,29.08,29.08,29.04,29.06,379600.0,19.308,19.308,19.2815,19.2947,379600.0
2006-04-24 09:30:00,29.15,29.24,29.09,29.2,418400.0,19.3545,19.4143,19.3147,19.3877,418400.0
2006-04-24 09:35:00,29.19,29.24,29.14,29.17,231200.0,19.3811,19.4143,19.3479,19.3678,231200.0
2006-04-24 09:40:00,29.17,29.2,29.02,29.04,289400.0,19.3678,19.3877,19.2682,19.2815,289400.0
2006-04-24 09:45:00,29.03,29.12,29.02,29.08,224000.0,19.2748,19.3346,19.2682,19.308,224000.0
2006-04-24 09:50:00,29.08,29.08,29.04,29.05,189100.0,19.308,19.308,19.2815,19.2881,189100.0
2006-04-24 09:55:00,29.05,29.06,28.81,28.92,300600.0,19.2881,19.2947,19.1288,19.2018,300600.0
2006-04-24 10:00:00,28.93,28.99,28.88,28.91,153000.0,19.2084,19.2483,19.1752,19.1951,153000.0
2006-04-24 10:05:00,28.9,28.97,28.89,28.95,195900.0,19.1885,19.235,19.1819,19.2217,195900.0
2006-04-24 10:10:00,28.96,28.99,28.94,28.96,163200.0,19.2283,19.2483,19.2151,19.2283,163200.0
2006-04-24 10:15:00,28.97,28.98,28.92,28.93,147600.0,19.235,19.2416,19.2018,19.2084,147600.0
2006-04-24 10:20:00,28.93,28.96,28.92,28.94,150100.0,19.2084,19.2283,19.2018,19.2151,150100.0
2006-04-24 10:25:00,28.95,28.95,28.81,28.84,261300.0,19.2217,19.2217,19.1288,19.1487,261300.0
2006-04-24 10:30:00,28.84,28.87,28.71,28.72,233600.0,19.1487,19.1686,19.0624,19.069,233600.0
2006-04-24 10:35:00,28.7,28.74,28.68,28.7,215900.0,19.0557,19.0823,19.0424,19.0557,215900.0
2006-04-24 10:40:00,28.71,28.84,28.71,28.74,281600.0,19.0624,19.1487,19.0624,19.0823,281600.0
2006-04-24 10:45:00,28.73,28.78,28.71,28.73,129200.0,19.0756,19.1088,19.0624,19.0756,129200.0
2006-04-24 10:50:00,28.73,28.74,28.6,28.6,166000.0,19.0756,19.0823,18.9893,18.9893,166000.0
2006-04-24 10:55:00,28.6,28.6,28.57,28.6,190400.0,18.9893,18.9893,18.9694,18.9893,190400.0
2006-04-24 11:00:00,28.6,28.6,28.53,28.55,161400.0,18.9893,18.9893,18.9428,18.9561,161400.0
2006-04-24 11:05:00,28.55,28.58,28.47,28.49,209900.0,18.9561,18.976,18.903,18.9163,209900.0
2006-04-24 11:10:00,28.5,28.59,28.47,28.58,158700.0,18.9229,18.9827,18.903,18.976,158700.0
2006-04-24 11:15:00,28.57,28.58,28.48,28.5,257700.0,18.9694,18.976,18.9096,18.9229,257700.0
2006-04-24 11:20:00,28.5,28.51,28.34,28.36,163100.0,18.9229,18.9296,18.8167,18.83,163100.0
2006-04-24 11:25:00,28.38,28.4,28.27,28.28,160600.0,18.8432,18.8565,18.7702,18.7769,160600.0
2006-04-24 11:30:00,28.27,28.33,28.2,28.2,164000.0,18.7702,18.8101,18.7237,18.7237,164000.0
2006-04-24 11:35:00,28.2,28.28,28.2,28.25,116100.0,18.7237,18.7769,18.7237,18.7569,116100.0
2006-04-24 11:40:00,28.25,28.41,28.25,28.37,110000.0,18.7569,18.8632,18.7569,18.8366,110000.0
2006-04-24 11:45:00,28.38,28.39,28.35,28.35,131300.0,18.8432,18.8499,18.8233,18.8233,131300.0
2006-04-24 11:50:00,28.35,28.37,28.28,28.37,165900.0,18.8233,18.8366,18.7769,18.8366,165900.0
2006-04-24 11:55:00,28.37,28.37,28.3,28.34,94200.0,18.8366,18.8366,18.7901,18.8167,94200.0
2006-04-24 12:00:00,28.35,28.39,28.34,28.37,73200.0,18.8233,18.8499,18.8167,18.8366,73200.0
2006-04-24 12:05:00,28.37,28.4,28.36,28.39,149100.0,18.8366,18.8565,18.83,18.8499,149100.0
2006-04-24 12:10:00,28.39,28.41,28.37,28.39,115100.0,18.8499,18.8632,18.8366,18.8499,115100.0
2006-04-24 12:15:00,28.38,28.46,28.38,28.44,106200.0,18.8432,18.8964,18.8432,18.8831,106200.0
2006-04-24 12:20:00,28.45,28.54,28.44,28.53,168100.0,18.8897,18.9495,18.8831,18.9428,168100.0
2006-04-24 12:25:00,28.53,28.6,28.51,28.59,174900.0,18.9428,18.9893,18.9296,18.9827,174900.0
2006-04-24 12:30:00,28.6,28.7,28.58,28.7,365300.0,18.9893,19.0557,18.976,19.0557,365300.0
2006-04-24 12:35:00,28.7,28.79,28.62,28.67,167300.0,19.0557,19.1155,19.0026,19.0358,167300.0
2006-04-24 12:40:00,28.66,28.67,28.6,28.6,213700.0,19.0292,19.0358,18.9893,18.9893,213700.0
2006-04-24 12:45:00,28.63,28.71,28.62,28.71,63500.0,19.0092,19.0624,19.0026,19.0624,63500.0
2006-04-24 12:50:00,28.7,28.81,28.7,28.81,76600.0,19.0557,19.1288,19.0557,19.1288,76600.0
2006-04-24 12:55:00,28.81,28.91,28.8,28.8,202800.0,19.1288,19.1951,19.1221,19.1221,202800.0
2006-04-24 13:00:00,28.8,28.8,28.62,28.67,109600.0,19.1221,19.1221,19.0026,19.0358,109600.0
2006-04-24 13:05:00,28.67,28.75,28.66,28.66,167300.0,19.0358,19.0889,19.0292,19.0292,167300.0
2006-04-24 13:10:00,28.64,28.7,28.63,28.68,70400.0,19.0159,19.0557,19.0092,19.0424,70400.0
2006-04-24 13:15:00,28.67,28.69,28.65,28.69,45500.0,19.0358,19.0491,19.0225,19.0491,45500.0
2006-04-24 13:20:00,28.68,28.72,28.68,28.69,139600.0,19.0424,19.069,19.0424,19.0491,139600.0
2006-04-24 13:25:00,28.69,28.71,28.68,28.71,53600.0,19.0491,19.0624,19.0424,19.0624,53600.0
2006-04-24 13:30:00,28.71,28.73,28.68,28.71,44300.0,19.0624,19.0756,19.0424,19.0624,44300.0
2006-04-24 13:35:00,28.7,28.75,28.7,28.73,58700.0,19.0557,19.0889,19.0557,19.0756,58700.0
2006-04-24 13:40:00,28.73,28.73,28.69,28.73,116000.0,19.0756,19.0756,19.0491,19.0756,116000.0
2006-04-24 13:45:00,28.72,28.73,28.7,28.71,123400.0,19.069,19.0756,19.0557,19.0624,123400.0
2006-04-24 13:50:00,28.71,28.74,28.71,28.73,74100.0,19.0624,19.0823,19.0624,19.0756,74100.0
2006-04-24 13:55:00,28.73,28.76,28.72,28.73,85400.0,19.0756,19.0956,19.069,19.0756,85400.0
2006-04-24 14:00:00,28.74,28.75,28.73,28.73,64100.0,19.0823,19.0889,19.0756,19.0756,64100.0
2006-04-24 14:05:00,28.74,28.76,28.72,28.76,69400.0,19.0823,19.0956,19.069,19.0956,69400.0
2006-04-24 14:10:00,28.77,28.85,28.75,28.84,87300.0,19.1022,19.1553,19.0889,19.1487,87300.0
2006-04-24 14:15:00,28.84,28.88,28.82,28.87,105900.0,19.1487,19.1752,19.1354,19.1686,105900.0
2006-04-24 14:20:00,28.87,28.88,28.8,28.81,338600.0,19.1686,19.1752,19.1221,19.1288,338600.0
2006-04-24 14:25:00,28.81,28.85,28.8,28.82,333700.0,19.1288,19.1553,19.1221,19.1354,333700.0
2006-04-24 14:30:00,28.82,28.83,28.79,28.82,300900.0,19.1354,19.142,19.1155,19.1354,300900.0
2006-04-24 14:35:00,28.81,28.82,28.79,28.81,45100.0,19.1288,19.1354,19.1155,19.1288,45100.0
2006-04-24 14:40:00,28.8,28.82,28.73,28.8,91900.0,19.1221,19.1354,19.0756,19.1221,91900.0
2006-04-24 14:45:00,28.8,28.82,28.78,28.8,38200.0,19.1221,19.1354,19.1088,19.1221,38200.0
2006-04-24 14:50:00,28.79,28.8,28.76,28.78,48000.0,19.1155,19.1221,19.0956,19.1088,48000.0
2006-04-24 14:55:00,28.78,28.79,28.73,28.75,115700.0,19.1088,19.1155,19.0756,19.0889,115700.0
2006-04-24 15:00:00,28.75,28.77,28.71,28.75,191500.0,19.0889,19.1022,19.0624,19.0889,191500.0
2006-04-24 15:05:00,28.75,28.77,28.71,28.71,78300.0,19.0889,19.1022,19.0624,19.0624,78300.0
2006-04-24 15:10:00,28.71,28.72,28.64,28.69,221200.0,19.0624,19.069,19.0159,19.0491,221200.0
2006-04-24 15:15:00,28.68,28.7,28.65,28.66,114600.0,19.0424,19.0557,19.0225,19.0292,114600.0
2006-04-24 15:20:00,28.66,28.75,28.65,28.72,157400.0,19.0292,19.0889,19.0225,19.069,157400.0
2006-04-24 15:25:00,28.72,28.75,28.7,28.73,180400.0,19.069,19.0889,19.0557,19.0756,180400.0
2006-04-24 15:30:00,28.72,28.78,28.72,28.76,113700.0,19.069,19.1088,19.069,19.0956,113700.0
2006-04-24 15:35:00,28.76,28.78,28.74,28.75,125400.0,19.0956,19.1088,19.0823,19.0889,125400.0
2006-04-24 15:40:00,28.77,28.8,28.75,28.77,143100.0,19.1022,19.1221,19.0889,19.1022,143100.0
2006-04-24 15:45:00,28.76,28.78,28.75,28.78,159100.0,19.0956,19.1088,19.0889,19.1088,159100.0
2006-04-24 15:50:00,28.79,28.81,28.76,28.8,159600.0,19.1155,19.1288,19.0956,19.1221,159600.0
2006-04-24 15:55:00,28.8,28.8,28.76,28.76,451200.0,19.1221,19.1221,19.0956,19.0956,451200.0
2006-04-25 09:30:00,28.78,28.83,28.7,28.76,426100.0,19.1088,19.142,19.0557,19.0956,426100.0
2006-04-25 09:35:00,28.75,28.8,28.7,28.73,195300.0,19.0889,19.1221,19.0557,19.0756,195300.0
2006-04-25 09:40:00,28.73,28.74,28.53,28.59,173800.0,19.0756,19.0823,18.9428,18.9827,173800.0
2006-04-25 09:45:00,28.58,28.62,28.54,28.57,206900.0,18.976,19.0026,18.9495,18.9694,206900.0
2006-04-25 09:50:00,28.57,28.63,28.57,28.63,93300.0,18.9694,19.0092,18.9694,19.0092,93300.0
2006-04-25 09:55:00,28.63,28.64,28.58,28.58,112000.0,19.0092,19.0159,18.976,18.976,112000.0
2006-04-25 10:00:00,28.58,28.61,28.46,28.47,261800.0,18.976,18.996,18.8964,18.903,261800.0
2006-04-25 10:05:00,28.46,28.53,28.33,28.35,214600.0,18.8964,18.9428,18.8101,18.8233,214600.0
2006-04-25 10:10:00,28.34,28.38,28.28,28.29,204700.0,18.8167,18.8432,18.7769,18.7835,204700.0
2006-04-25 10:15:00,28.28,28.32,28.1,28.14,594500.0,18.7769,18.8034,18.6573,18.6839,594500.0
2006-04-25 10:20:00,28.14,28.14,27.85,28.0,368400.0,18.6839,18.6839,18.4913,18.5909,368400.0
2006-04-25 10:25:00,28.01,28.15,27.99,28.02,353900.0,18.5976,18.6905,18.5843,18.6042,353900.0
2006-04-25 10:30:00,28.02,28.02,27.9,28.0,415100.0,18.6042,18.6042,18.5245,18.5909,415100.0
2006-04-25 10:35:00,28.0,28.0,27.84,27.93,299500.0,18.5909,18.5909,18.4847,18.5445,299500.0
2006-04-25 10:40:00,27.93,27.96,27.86,27.94,116700.0,18.5445,18.5644,18.498,18.5511,116700.0
2006-04-25 10:45:00,27.95,28.15,27.93,28.12,263900.0,18.5577,18.6905,18.5445,18.6706,263900.0
2006-04-25 10:50:00,28.13,28.17,28.02,28.04,182000.0,18.6773,18.7038,18.6042,18.6175,182000.0
2006-04-25 10:55:00,28.02,28.1,28.02,28.05,159900.0,18.6042,18.6573,18.6042,18.6241,159900.0
2006-04-25 11:00:00,28.06,28.13,28.05,28.1,176300.0,18.6308,18.6773,18.6241,18.6573,176300.0
2006-04-25 11:05:00,28.12,28.24,28.12,28.16,117300.0,18.6706,18.7503,18.6706,18.6972,117300.0
2006-04-25 11:10:00,28.14,28.17,28.07,28.11,93300.0,18.6839,18.7038,18.6374,18.664,93300.0
2006-04-25 11:15:00,28.1,28.15,28.07,28.07,86400.0,18.6573,18.6905,18.6374,18.6374,86400.0
2006-04-25 11:20:00,28.07,28.09,27.98,27.98,114000.0,18.6374,18.6507,18.5777,18.5777,114000.0
2006-04-25 11:25:00,27.99,28.03,27.95,27.99,139400.0,18.5843,18.6109,18.5577,18.5843,139400.0
2006-04-25 11:30:00,27.98,28.13,27.97,28.13,152100.0,18.5777,18.6773,18.571,18.6773,152100.0
2006-04-25 11:35:00,28.13,28.14,27.96,27.96,91200.0,18.6773,18.6839,18.5644,18.5644,91200.0
2006-04-25 11:40:00,27.97,27.99,27.9,27.93,142200.0,18.571,18.5843,18.5245,18.5445,142200.0
2006-04-25 11:45:00,27.92,27.98,27.89,27.94,100600.0,18.5378,18.5777,18.5179,18.5511,100600.0
2006-04-25 11:50:00,27.95,27.95,27.87,27.93,134000.0,18.5577,18.5577,18.5046,18.5445,134000.0
2006-04-25 11:55:00,27.92,27.97,27.89,27.93,141600.0,18.5378,18.571,18.5179,18.5445,141600.0
2006-04-25 12:00:00,27.95,28.0,27.9,27.91,140400.0,18.5577,18.5909,18.5245,18.5312,140400.0
2006-04-25 12:05:00,27.92,27.99,27.92,27.95,50100.0,18.5378,18.5843,18.5378,18.5577,50100.0
2006-04-25 12:10:00,27.95,28.0,27.93,27.98,53200.0,18.5577,18.5909,18.5445,18.5777,53200.0
2006-04-25 12:15:00,27.97,28.08,27.96,28.02,66700.0,18.571,18.6441,18.5644,18.6042,66700.0
2006-04-25 12:20:00,28.02,28.04,27.99,27.99,67100.0,18.6042,18.6175,18.5843,18.5843,67100.0
2006-04-25 12:25:00,27.99,28.04,27.99,28.0,74800.0,18.5843,18.6175,18.5843,18.5909,74800.0
2006-04-25 12:30:00,28.0,28.06,28.0,28.02,138900.0,18.5909,18.6308,18.5909,18.6042,138900.0
2006-04-25 12:35:00,28.02,28.03,27.99,28.0,113800.0,18.6042,18.6109,18.5843,18.5909,113800.0
2006-04-25 12:40:00,28.0,28.01,27.97,27.99,92600.0,18.5909,18.5976,18.571,18.5843,92600.0
2006-04-25 12:45:00,27.99,28.01,27.97,28.01,90900.0,18.5843,18.5976,18.571,18.5976,90900.0
2006-04-25 12:50:00,28.0,28.0,27.97,27.99,34200.0,18.5909,18.5909,18.571,18.5843,34200.0
2006-04-25 12:55:00,27.99,28.02,27.94,28.02,111900.0,18.5843,18.6042,18.5511,18.6042,111900.0
2006-04-25 13:00:00,28.01,28.02,27.92,27.95,116500.0,18.5976,18.6042,18.5378,18.5577,116500.0
2006-04-25 13:05:00,27.96,27.99,27.94,27.97,80500.0,18.5644,18.5843,18.5511,18.571,80500.0
2006-04-25 13:10:00,27.96,27.98,27.95,27.97,57400.0,18.5644,18.5777,18.5577,18.571,57400.0
2006-04-25 13:15:00,27.96,28.01,27.96,28.0,39500.0,18.5644,18.5976,18.5644,18.5909,39500.0
2006-04-25 13:20:00,28.0,28.02,27.98,28.01,46400.0,18.5909,18.6042,18.5777,18.5976,46400.0
2006-04-25 13:25:00,28.0,28.0,27.92,27.99,87700.0,18.5909,18.5909,18.5378,18.5843,87700.0
2006-04-25 13:30:00,27.99,28.0,27.96,27.98,70300.0,18.5843,18.5909,18.5644,18.5777,70300.0
2006-04-25 13:35:00,27.97,28.0,27.97,27.98,172600.0,18.571,18.5909,18.571,18.5777,172600.0
2006-04-25 13:40:00,27.98,28.0,27.95,27.98,27100.0,18.5777,18.5909,18.5577,18.5777,27100.0
2006-04-25 13:45:00,27.97,27.98,27.95,27.97,74600.0,18.571,18.5777,18.5577,18.571,74600.0
2006-04-25 13:50:00,27.97,27.98,27.95,27.97,74000.0,18.571,18.5777,18.5577,18.571,74000.0
2006-04-25 13:55:00,27.98,27.98,27.94,27.96,89900.0,18.5777,18.5777,18.5511,18.5644,89900.0
2006-04-25 14:00:00,27.96,27.97,27.92,27.94,44000.0,18.5644,18.571,18.5378,18.5511,44000.0
2006-04-25 14:05:00,27.95,27.96,27.93,27.95,38400.0,18.5577,18.5644,18.5445,18.5577,38400.0
2006-04-25 14:10:00,27.95,27.97,27.94,27.95,47700.0,18.5577,18.571,18.5511,18.5577,47700.0
2006-04-25 14:15:00,27.95,27.97,27.88,27.88,124300.0,18.5577,18.571,18.5113,18.5113,124300.0
2006-04-25 14:20:00,27.88,27.91,27.85,27.88,103700.0,18.5113,18.5312,18.4913,18.5113,103700.0
2006-04-25 14:25:00,27.87,27.91,27.81,27.81,139100.0,18.5046,18.5312,18.4648,18.4648,139100.0
2006-04-25 14:30:00,27.83,27.88,27.78,27.85,171000.0,18.4781,18.5113,18.4449,18.4913,171000.0
2006-04-25 14:35:00,27.84,27.91,27.81,27.85,113100.0,18.4847,18.5312,18.4648,18.4913,113100.0
2006-04-25 14:40:00,27.84,27.85,27.77,27.77,149500.0,18.4847,18.4913,18.4382,18.4382,149500.0
2006-04-25 14:45:00,27.78,27.82,27.77,27.79,100900.0,18.4449,18.4714,18.4382,18.4515,100900.0
2006-04-25 14:50:00,27.8,27.8,27.64,27.71,234900.0,18.4582,18.4582,18.3519,18.3984,234900.0
2006-04-25 14:55:00,27.71,27.9,27.7,27.83,368000.0,18.3984,18.5245,18.3918,18.4781,368000.0
2006-04-25 15:00:00,27.83,27.83,27.71,27.75,233900.0,18.4781,18.4781,18.3984,18.425,233900.0
2006-04-25 15:05:00,27.76,27.84,27.73,27.79,115500.0,18.4316,18.4847,18.4117,18.4515,115500.0
2006-04-25 15:10:00,27.8,27.8,27.73,27.75,194200.0,18.4582,18.4582,18.4117,18.425,194200.0
2006-04-25 15:15:00,27.75,27.8,27.72,27.73,113300.0,18.425,18.4582,18.405,18.4117,113300.0
2006-04-25 15:20:00,27.73,27.77,27.72,27.75,145100.0,18.4117,18.4382,18.405,18.425,145100.0
2006-04-25 15:25:00,27.74,27.77,27.73,27.73,91400.0,18.4183,18.4382,18.4117,18.4117,91400.0
2006-04-25 15:30:00,27.74,27.76,27.71,27.72,137400.0,18.4183,18.4316,18.3984,18.405,137400.0
2006-04-25 15:35:00,27.74,27.83,27.74,27.75,231100.0,18.4183,18.4781,18.4183,18.425,231100.0
2006-04-25 15:40:00,27.75,27.79,27.71,27.74,330900.0,18.425,18.4515,18.3984,18.4183,330900.0
2006-04-25 15:45:00,27.74,27.75,27.7,27.72,276700.0,18.4183,18.425,18.3918,18.405,276700.0
2006-04-25 15:50:00,27.72,27.74,27.66,27.67,267500.0,18.405,18.4183,18.3652,18.3718,267500.0
2006-04-25 15:55:00,27.67,27.67,27.4,27.55,629100.0,18.3718,18.3718,18.1926,18.2922,629100.0
2006-04-26 09:30:00,27.45,27.45,27.25,27.38,723000.0,18.2258,18.2258,18.093,18.1793,723000.0
2006-04-26 09:35:00,27.3,28.08,27.27,28.06,546500.0,18.1262,18.6441,18.1063,18.6308,546500.0
2006-04-26 09:40:00,28.06,28.37,27.95,28.29,713100.0,18.6308,18.8366,18.5577,18.7835,713100.0
2006-04-26 09:45:00,28.27,28.5,27.4,28.27,880300.0,18.7702,18.9229,18.1926,18.7702,880300.0
2006-04-26 09:50:00,28.31,28.36,28.2,28.32,741300.0,18.7968,18.83,18.7237,18.8034,741300.0
2006-04-26 09:55:00,28.31,28.35,28.28,28.33,771000.0,18.7968,18.8233,18.7769,18.8101,771000.0
2006-04-26 10:00:00,28.33,28.33,28.13,28.24,303800.0,18.8101,18.8101,18.6773,18.7503,303800.0
2006-04-26 10:05:00,28.22,28.35,28.17,28.29,551400.0,18.737,18.8233,18.7038,18.7835,551400.0
2006-04-26 10:10:00,28.31,28.57,28.29,28.56,438800.0,18.7968,18.9694,18.7835,18.9628,438800.0
2006-04-26 10:15:00,28.57,28.7,28.45,28.48,552000.0,18.9694,19.0557,18.8897,18.9096,552000.0
2006-04-26 10:20:00,28.48,28.58,28.47,28.55,404500.0,18.9096,18.976,18.903,18.9561,404500.0
2006-04-26 10:25:00,28.55,28.6,28.4,28.43,359100.0,18.9561,18.9893,18.8565,18.8764,359100.0
2006-04-26 10:30:00,28.43,28.57,28.41,28.57,324600.0,18.8764,18.9694,18.8632,18.9694,324600.0
2006-04-26 10:35:00,28.57,28.6,28.52,28.53,454600.0,18.9694,18.9893,18.9362,18.9428,454600.0
2006-04-26 10:40:00,28.54,28.55,28.4,28.52,359300.0,18.9495,18.9561,18.8565,18.9362,359300.0
2006-04-26 10:45:00,28.52,28.58,28.47,28.53,199100.0,18.9362,18.976,18.903,18.9428,199100.0
2006-04-26 10:50:00,28.53,28.59,28.51,28.55,506500.0,18.9428,18.9827,18.9296,18.9561,506500.0
2006-04-26 10:55:00,28.55,28.57,28.48,28.55,140100.0,18.9561,18.9694,18.9096,18.9561,140100.0
2006-04-26 11:00:00,28.55,28.57,28.54,28.55,197700.0,18.9561,18.9694,18.9495,18.9561,197700.0
2006-04-26 11:05:00,28.55,28.65,28.54,28.58,221000.0,18.9561,19.0225,18.9495,18.976,221000.0
2006-04-26 11:10:00,28.59,28.61,28.47,28.48,258800.0,18.9827,18.996,18.903,18.9096,258800.0
2006-04-26 11:15:00,28.5,28.5,28.34,28.48,453500.0,18.9229,18.9229,18.8167,18.9096,453500.0
2006-04-26 11:20:00,28.47,28.47,28.33,28.41,194700.0,18.903,18.903,18.8101,18.8632,194700.0
2006-04-26 11:25:00,28.43,28.43,28.32,28.39,242400.0,18.8764,18.8764,18.8034,18.8499,242400.0
2006-04-26 11:30:00,28.39,28.39,28.05,28.17,244100.0,18.8499,18.8499,18.6241,18.7038,244100.0
2006-04-26 11:35:00,28.13,28.33,28.13,28.28,172400.0,18.6773,18.8101,18.6773,18.7769,172400.0
2006-04-26 11:40:00,28.3,28.37,28.27,28.32,144700.0,18.7901,18.8366,18.7702,18.8034,144700.0
2006-04-26 11:45:00,28.32,28.37,28.23,28.23,101900.0,18.8034,18.8366,18.7437,18.7437,101900.0
2006-04-26 11:50:00,28.23,28.27,28.0,28.07,372900.0,18.7437,18.7702,18.5909,18.6374,372900.0
2006-04-26 11:55:00,28.07,28.25,27.91,28.02,214700.0,18.6374,18.7569,18.5312,18.6042,214700.0
2006-04-26 12:00:00,28.01,28.05,27.93,27.99,387700.0,18.5976,18.6241,18.5445,18.5843,387700.0
2006-04-26 12:05:00,27.99,28.13,27.97,28.11,334900.0,18.5843,18.6773,18.571,18.664,334900.0
2006-04-26 12:10:00,28.12,28.26,27.95,28.26,165900.0,18.6706,18.7636,18.5577,18.7636,165900.0
2006-04-26 12:15:00,28.26,28.26,28.0,28.25,85900.0,18.7636,18.7636,18.5909,18.7569,85900.0
2006-04-26 12:20:00,28.26,28.29,28.22,28.25,79900.0,18.7636,18.7835,18.737,18.7569,79900.0
2006-04-26 12:25:00,28.24,28.26,28.21,28.26,45900.0,18.7503,18.7636,18.7304,18.7636,45900.0
2006-04-26 12:30:00,28.26,28.28,28.23,28.24,48700.0,18.7636,18.7769,18.7437,18.7503,48700.0
2006-04-26 12:35:00,28.25,28.26,28.2,28.21,92600.0,18.7569,18.7636,18.7237,18.7304,92600.0
2006-04-26 12:40:00,28.22,28.26,28.2,28.23,86600.0,18.737,18.7636,18.7237,18.7437,86600.0
2006-04-26 12:45:00,28.23,28.25,28.14,28.17,113400.0,18.7437,18.7569,18.6839,18.7038,113400.0
2006-04-26 12:50:00,28.18,28.23,28.17,28.19,128900.0,18.7105,18.7437,18.7038,18.7171,128900.0
2006-04-26 12:55:00,28.19,28.24,28.18,28.22,50100.0,18.7171,18.7503,18.7105,18.737,50100.0
2006-04-26 13:00:00,28.23,28.28,28.22,28.27,66400.0,18.7437,18.7769,18.737,18.7702,66400.0
2006-04-26 13:05:00,28.25,28.28,28.23,28.23,41400.0,18.7569,18.7769,18.7437,18.7437,41400.0
2006-04-26 13:10:00,28.24,28.28,28.23,28.26,53900.0,18.7503,18.7769,18.7437,18.7636,53900.0
2006-04-26 13:15:00,28.26,28.36,28.24,28.29,102600.0,18.7636,18.83,18.7503,18.7835,102600.0
2006-04-26 13:20:00,28.29,28.3,28.22,28.26,74300.0,18.7835,18.7901,18.737,18.7636,74300.0
2006-04-26 13:25:00,28.26,28.28,28.23,28.25,44300.0,18.7636,18.7769,18.7437,18.7569,44300.0
2006-04-26 13:30:00,28.26,28.33,28.25,28.32,44600.0,18.7636,18.8101,18.7569,18.8034,44600.0
2006-04-26 13:35:00,28.32,28.35,28.25,28.34,122600.0,18.8034,18.8233,18.7569,18.8167,122600.0
2006-04-26 13:40:00,28.33,28.43,28.33,28.42,132400.0,18.8101,18.8764,18.8101,18.8698,132400.0
2006-04-26 13:45:00,28.42,28.44,28.37,28.41,68400.0,18.8698,18.8831,18.8366,18.8632,68400.0
2006-04-26 13:50:00,28.41,28.44,28.41,28.42,88200.0,18.8632,18.8831,18.8632,18.8698,88200.0
2006-04-26 13:55:00,28.44,28.44,28.33,28.38,148100.0,18.8831,18.8831,18.8101,18.8432,148100.0
2006-04-26 14:00:00,28.37,28.42,28.31,28.31,102600.0,18.8366,18.8698,18.7968,18.7968,102600.0
2006-04-26 14:05:00,28.31,28.4,28.3,28.38,151100.0,18.7968,18.8565,18.7901,18.8432,151100.0
2006-04-26 14:10:00,28.38,28.42,28.38,28.39,168800.0,18.8432,18.8698,18.8432,18.8499,168800.0
2006-04-26 14:15:00,28.4,28.42,28.38,28.39,63800.0,18.8565,18.8698,18.8432,18.8499,63800.0
2006-04-26 14:20:00,28.4,28.42,28.38,28.38,124900.0,18.8565,18.8698,18.8432,18.8432,124900.0
2006-04-26 14:25:00,28.38,28.4,28.34,28.38,149700.0,18.8432,18.8565,18.8167,18.8432,149700.0
2006-04-26 14:30:00,28.4,28.42,28.38,28.4,42800.0,18.8565,18.8698,18.8432,18.8565,42800.0
2006-04-26 14:35:00,28.4,28.42,28.37,28.41,138500.0,18.8565,18.8698,18.8366,18.8632,138500.0
2006-04-26 14:40:00,28.4,28.42,28.37,28.39,220800.0,18.8565,18.8698,18.8366,18.8499,220800.0
2006-04-26 14:45:00,28.39,28.4,28.37,28.39,87900.0,18.8499,18.8565,18.8366,18.8499,87900.0
2006-04-26 14:50:00,28.39,28.4,28.37,28.39,174200.0,18.8499,18.8565,18.8366,18.8499,174200.0
2006-04-26 14:55:00,28.4,28.4,28.37,28.39,94700.0,18.8565,18.8565,18.8366,18.8499,94700.0
2006-04-26 15:00:00,28.4,28.4,28.38,28.39,227200.0,18.8565,18.8565,18.8432,18.8499,227200.0
2006-04-26 15:05:00,28.39,28.4,28.39,28.39,48800.0,18.8499,18.8565,18.8499,18.8499,48800.0
2006-04-26 15:10:00,28.4,28.4,28.38,28.39,199600.0,18.8565,18.8565,18.8432,18.8499,199600.0
2006-04-26 15:15:00,28.39,28.4,28.36,28.37,217400.0,18.8499,18.8565,18.83,18.8366,217400.0
2006-04-26 15:20:00,28.38,28.4,28.36,28.39,196400.0,18.8432,18.8565,18.83,18.8499,196400.0
2006-04-26 15:25:00,28.39,28.44,28.39,28.4,180600.0,18.8499,18.8831,18.8499,18.8565,180600.0
2006-04-26 15:30:00,28.4,28.41,28.36,28.39,363900.0,18.8565,18.8632,18.83,18.8499,363900.0
2006-04-26 15:35:00,28.39,28.4,28.37,28.4,242200.0,18.8499,18.8565,18.8366,18.8565,242200.0
2006-04-26 15:40:00,28.4,28.42,28.36,28.36,537200.0,18.8565,18.8698,18.83,18.83,537200.0
2006-04-26 15:45:00,28.42,28.42,28.38,28.39,339500.0,18.8698,18.8698,18.8432,18.8499,339500.0
2006-04-26 15:50:00,28.39,28.4,28.36,28.4,213200.0,18.8499,18.8565,18.83,18.8565,213200.0
2006-04-26 15:55:00,28.39,28.4,28.38,28.39,214400.0,18.8499,18.8565,18.8432,18.8499,214400.0
2006-04-27 09:30:00,28.34,28.35,28.08,28.13,292100.0,18.8167,18.8233,18.6441,18.6773,292100.0
2006-04-27 09:35:00,28.17,28.39,28.12,28.16,206100.0,18.7038,18.8499,18.6706,18.6972,206100.0
2006-04-27 09:40:00,28.15,28.2,28.13,28.2,93600.0,18.6905,18.7237,18.6773,18.7237,93600.0
2006-04-27 09:45:00,28.2,28.31,28.2,28.28,244000.0,18.7237,18.7968,18.7237,18.7769,244000.0
2006-04-27 09:50:00,28.29,28.31,28.21,28.26,125800.0,18.7835,18.7968,18.7304,18.7636,125800.0
2006-04-27 09:55:00,28.25,28.3,28.25,28.29,115100.0,18.7569,18.7901,18.7569,18.7835,115100.0
2006-04-27 10:00:00,28.3,28.46,28.27,28.32,271200.0,18.7901,18.8964,18.7702,18.8034,271200.0
2006-04-27 10:05:00,28.34,28.4,28.27,28.38,149600.0,18.8167,18.8565,18.7702,18.8432,149600.0
2006-04-27 10:10:00,28.38,28.39,28.3,28.32,152600.0,18.8432,18.8499,18.7901,18.8034,152600.0
2006-04-27 10:15:00,28.31,28.31,28.13,28.23,101100.0,18.7968,18.7968,18.6773,18.7437,101100.0
2006-04-27 10:20:00,28.24,28.24,27.94,28.01,231000.0,18.7503,18.7503,18.5511,18.5976,231000.0
2006-04-27 10:25:00,28.04,28.2,28.01,28.2,213000.0,18.6175,18.7237,18.5976,18.7237,213000.0
2006-04-27 10:30:00,28.2,28.21,28.04,28.05,265700.0,18.7237,18.7304,18.6175,18.6241,265700.0
2006-04-27 10:35:00,28.04,28.2,28.01,28.12,197600.0,18.6175,18.7237,18.5976,18.6706,197600.0
2006-04-27 10:40:00,28.09,28.12,28.03,28.06,132900.0,18.6507,18.6706,18.6109,18.6308,132900.0
2006-04-27 10:45:00,28.05,28.05,27.94,28.03,160000.0,18.6241,18.6241,18.5511,18.6109,160000.0
2006-04-27 10:50:00,28.03,28.11,28.02,28.09,107400.0,18.6109,18.664,18.6042,18.6507,107400.0
2006-04-27 10:55:00,28.08,28.16,28.08,28.09,82200.0,18.6441,18.6972,18.6441,18.6507,82200.0
2006-04-27 11:00:00,28.09,28.1,28.01,28.05,98200.0,18.6507,18.6573,18.5976,18.6241,98200.0
2006-04-27 11:05:00,28.04,28.09,28.02,28.03,76900.0,18.6175,18.6507,18.6042,18.6109,76900.0
2006-04-27 11:10:00,28.03,28.1,28.03,28.1,101300.0,18.6109,18.6573,18.6109,18.6573,101300.0
2006-04-27 11:15:00,28.1,28.1,28.03,28.07,70300.0,18.6573,18.6573,18.6109,18.6374,70300.0
2006-04-27 11:20:00,28.07,28.2,28.07,28.16,102100.0,18.6374,18.7237,18.6374,18.6972,102100.0
2006-04-27 11:25:00,28.16,28.25,28.15,28.21,43900.0,18.6972,18.7569,18.6905,18.7304,43900.0
2006-04-27 11:30:00,28.21,28.22,28.12,28.12,55200.0,18.7304,18.737,18.6706,18.6706,55200.0
2006-04-27 11:35:00,28.12,28.14,28.05,28.08,90200.0,18.6706,18.6839,18.6241,18.6441,90200.0
2006-04-27 11:40:00,28.08,28.18,28.08,28.16,80900.0,18.6441,18.7105,18.6441,18.6972,80900.0
2006-04-27 11:45:00,28.14,28.16,28.11,28.15,61700.0,18.6839,18.6972,18.664,18.6905,61700.0
2006-04-27 11:50:00,28.15,28.25,28.12,28.24,69500.0,18.6905,18.7569,18.6706,18.7503,69500.0
2006-04-27 11:55:00,28.23,28.25,28.16,28.2,65900.0,18.7437,18.7569,18.6972,18.7237,65900.0
2006-04-27 12:00:00,28.19,28.28,28.19,28.22,115500.0,18.7171,18.7769,18.7171,18.737,115500.0
2006-04-27 12:05:00,28.21,28.26,28.2,28.2,55300.0,18.7304,18.7636,18.7237,18.7237,55300.0
2006-04-27 12:10:00,28.2,28.26,28.17,28.22,146600.0,18.7237,18.7636,18.7038,18.737,146600.0
2006-04-27 12:15:00,28.22,28.3,28.22,28.3,66600.0,18.737,18.7901,18.737,18.7901,66600.0
2006-04-27 12:20:00,28.3,28.32,28.27,28.3,38500.0,18.7901,18.8034,18.7702,18.7901,38500.0
2006-04-27 12:25:00,28.3,28.32,28.28,28.31,63700.0,18.7901,18.8034,18.7769,18.7968,63700.0
2006-04-27 12:30:00,28.3,28.32,28.28,28.31,74600.0,18.7901,18.8034,18.7769,18.7968,74600.0
2006-04-27 12:35:00,28.32,28.35,28.3,28.3,68200.0,18.8034,18.8233,18.7901,18.7901,68200.0
2006-04-27 12:40:00,28.3,28.33,28.25,28.31,75000.0,18.7901,18.8101,18.7569,18.7968,75000.0
2006-04-27 12:45:00,28.31,28.32,28.3,28.31,32100.0,18.7968,18.8034,18.7901,18.7968,32100.0
2006-04-27 12:50:00,28.31,28.31,28.27,28.3,35500.0,18.7968,18.7968,18.7702,18.7901,35500.0
2006-04-27 12:55:00,28.3,28.32,28.27,28.31,65800.0,18.7901,18.8034,18.7702,18.7968,65800.0
2006-04-27 13:00:00,28.31,28.34,28.26,28.28,89600.0,18.7968,18.8167,18.7636,18.7769,89600.0
2006-04-27 13:05:00,28.28,28.29,28.23,28.28,74800.0,18.7769,18.7835,18.7437,18.7769,74800.0
2006-04-27 13:10:00,28.28,28.3,28.22,28.24,94400.0,18.7769,18.7901,18.737,18.7503,94400.0
2006-04-27 13:15:00,28.26,28.28,28.24,28.27,57700.0,18.7636,18.7769,18.7503,18.7702,57700.0
2006-04-27 13:20:00,28.26,28.34,28.21,28.24,63600.0,18.7636,18.8167,18.7304,18.7503,63600.0
2006-04-27 13:25:00,28.25,28.34,28.24,28.25,75300.0,18.7569,18.8167,18.7503,18.7569,75300.0
2006-04-27 13:30:00,28.24,28.31,28.24,28.29,101200.0,18.7503,18.7968,18.7503,18.7835,101200.0
2006-04-27 13:35:00,28.28,28.32,28.24,28.31,93400.0,18.7769,18.8034,18.7503,18.7968,93400.0
2006-04-27 13:40:00,28.31,28.34,28.28,28.33,78900.0,18.7968,18.8167,18.7769,18.8101,78900.0
2006-04-27 13:45:00,28.34,28.34,28.26,28.26,89800.0,18.8167,18.8167,18.7636,18.7636,89800.0
2006-04-27 13:50:00,28.25,28.32,28.25,28.28,115300.0,18.7569,18.8034,18.7569,18.7769,115300.0
2006-04-27 13:55:00,28.28,28.32,28.28,28.3,45400.0,18.7769,18.8034,18.7769,18.7901,45400.0
2006-04-27 14:00:00,28.3,28.32,28.26,28.27,66000.0,18.7901,18.8034,18.7636,18.7702,66000.0
2006-04-27 14:05:00,28.27,28.31,28.26,28.29,56200.0,18.7702,18.7968,18.7636,18.7835,56200.0
2006-04-27 14:10:00,28.28,28.29,28.24,28.24,43600.0,18.7769,18.7835,18.7503,18.7503,43600.0
2006-04-27 14:15:00,28.24,28.24,28.19,28.2,56800.0,18.7503,18.7503,18.7171,18.7237,56800.0
2006-04-27 14:20:00,28.2,28.24,28.12,28.22,56600.0,18.7237,18.7503,18.6706,18.737,56600.0
2006-04-27 14:25:00,28.22,28.25,28.17,28.23,62000.0,18.737,18.7569,18.7038,18.7437,62000.0
2006-04-27 14:30:00,28.23,28.23,28.15,28.15,55500.0,18.7437,18.7437,18.6905,18.6905,55500.0
2006-04-27 14:35:00,28.16,28.27,28.15,28.25,61000.0,18.6972,18.7702,18.6905,18.7569,61000.0
2006-04-27 14:40:00,28.25,28.3,28.25,28.27,39200.0,18.7569,18.7901,18.7569,18.7702,39200.0
2006-04-27 14:45:00,28.27,28.29,28.22,28.28,49000.0,18.7702,18.7835,18.737,18.7769,49000.0
2006-04-27 14:50:00,28.28,28.31,28.27,28.3,27000.0,18.7769,18.7968,18.7702,18.7901,27000.0
2006-04-27 14:55:00,28.3,28.31,28.21,28.25,58600.0,18.7901,18.7968,18.7304,18.7569,58600.0
2006-04-27 15:00:00,28.25,28.26,28.18,28.25,100000.0,18.7569,18.7636,18.7105,18.7569,100000.0
2006-04-27 15:05:00,28.24,28.25,28.18,28.21,118800.0,18.7503,18.7569,18.7105,18.7304,118800.0
2006-04-27 15:10:00,28.21,28.25,28.19,28.2,89400.0,18.7304,18.7569,18.7171,18.7237,89400.0
2006-04-27 15:15:00,28.2,28.26,28.19,28.22,400600.0,18.7237,18.7636,18.7171,18.737,400600.0
2006-04-27 15:20:00,28.22,28.25,28.21,28.22,77400.0,18.737,18.7569,18.7304,18.737,77400.0
2006-04-27 15:25:00,28.22,28.25,28.2,28.24,83200.0,18.737,18.7569,18.7237,18.7503,83200.0
2006-04-27 15:30:00,28.23,28.26,28.22,28.25,133300.0,18.7437,18.7636,18.737,18.7569,133300.0
2006-04-27 15:35:00,28.25,28.27,28.23,28.27,163200.0,18.7569,18.7702,18.7437,18.7702,163200.0
2006-04-27 15:40:00,28.26,28.27,28.24,28.26,129900.0,18.7636,18.7702,18.7503,18.7636,129900.0
2006-04-27 15:45:00,28.25,28.26,28.22,28.26,203800.0,18.7569,18.7636,18.737,18.7636,203800.0
2006-04-27 15:50:00,28.25,28.26,28.21,28.24,134000.0,18.7569,18.7636,18.7304,18.7503,134000.0
2006-04-27 15:55:00,28.24,28.26,28.22,28.22,162900.0,18.7503,18.7636,18.737,18.737,162900.0
2006-04-28 09:30:00,28.0,28.19,28.0,28.15,181400.0,18.5909,18.7171,18.5909,18.6905,181400.0
2006-04-28 09:35:00,28.12,28.15,28.02,28.04,80200.0,18.6706,18.6905,18.6042,18.6175,80200.0
2006-04-28 09:40:00,28.06,28.09,27.91,28.03,101800.0,18.6308,18.6507,18.5312,18.6109,101800.0
2006-04-28 09:45:00,28.02,28.06,27.87,27.9,140500.0,18.6042,18.6308,18.5046,18.5245,140500.0
2006-04-28 09:50:00,27.93,27.96,27.7,27.79,138400.0,18.5445,18.5644,18.3918,18.4515,138400.0
2006-04-28 09:55:00,27.79,27.83,27.7,27.77,143100.0,18.4515,18.4781,18.3918,18.4382,143100.0
2006-04-28 10:00:00,27.7,27.84,27.6,27.78,334900.0,18.3918,18.4847,18.3254,18.4449,334900.0
2006-04-28 10:05:00,27.78,27.8,27.7,27.72,171500.0,18.4449,18.4582,18.3918,18.405,171500.0
2006-04-28 10:10:00,27.7,27.74,27.65,27.68,280100.0,18.3918,18.4183,18.3586,18.3785,280100.0
2006-04-28 10:15:00,27.7,27.84,27.68,27.79,154200.0,18.3918,18.4847,18.3785,18.4515,154200.0
2006-04-28 10:20:00,27.79,27.79,27.71,27.77,138300.0,18.4515,18.4515,18.3984,18.4382,138300.0
2006-04-28 10:25:00,27.77,27.84,27.74,27.84,189400.0,18.4382,18.4847,18.4183,18.4847,189400.0
2006-04-28 10:30:00,27.83,27.83,27.71,27.77,121000.0,18.4781,18.4781,18.3984,18.4382,121000.0
2006-04-28 10:35:00,27.77,27.85,27.76,27.79,142100.0,18.4382,18.4913,18.4316,18.4515,142100.0
2006-04-28 10:40:00,27.8,27.83,27.75,27.76,768000.0,18.4582,18.4781,18.425,18.4316,768000.0
2006-04-28 10:45:00,27.75,27.79,27.74,27.75,86700.0,18.425,18.4515,18.4183,18.425,86700.0
2006-04-28 10:50:00,27.75,27.77,27.69,27.69,146600.0,18.425,18.4382,18.3851,18.3851,146600.0
2006-04-28 10:55:00,27.7,27.72,27.63,27.66,86500.0,18.3918,18.405,18.3453,18.3652,86500.0
2006-04-28 11:00:00,27.65,27.65,27.59,27.61,76300.0,18.3586,18.3586,18.3187,18.332,76300.0
2006-04-28 11:05:00,27.61,27.65,27.57,27.59,94100.0,18.332,18.3586,18.3054,18.3187,94100.0
2006-04-28 11:10:00,27.59,27.64,27.59,27.6,72600.0,18.3187,18.3519,18.3187,18.3254,72600.0
2006-04-28 11:15:00,27.6,27.62,27.48,27.51,209400.0,18.3254,18.3386,18.2457,18.2656,209400.0
2006-04-28 11:20:00,27.5,27.5,27.33,27.39,225800.0,18.259,18.259,18.1461,18.1859,225800.0
2006-04-28 11:25:00,27.4,27.42,27.25,27.26,186400.0,18.1926,18.2058,18.093,18.0996,186400.0
2006-04-28 11:30:00,27.27,27.45,27.26,27.45,274000.0,18.1063,18.2258,18.0996,18.2258,274000.0
2006-04-28 11:35:00,27.46,27.48,27.35,27.37,111500.0,18.2324,18.2457,18.1594,18.1726,111500.0
2006-04-28 11:40:00,27.37,27.62,27.37,27.43,471800.0,18.1726,18.3386,18.1726,18.2125,471800.0
2006-04-28 11:45:00,27.43,27.47,27.41,27.42,113600.0,18.2125,18.239,18.1992,18.2058,113600.0
2006-04-28 11:50:00,27.42,27.43,27.36,27.37,151400.0,18.2058,18.2125,18.166,18.1726,151400.0
2006-04-28 11:55:00,27.38,27.4,27.36,27.37,109200.0,18.1793,18.1926,18.166,18.1726,109200.0
2006-04-28 12:00:00,27.37,27.4,27.31,27.31,88200.0,18.1726,18.1926,18.1328,18.1328,88200.0
2006-04-28 12:05:00,27.31,27.38,27.29,27.34,78800.0,18.1328,18.1793,18.1195,18.1527,78800.0
2006-04-28 12:10:00,27.34,27.42,27.32,27.38,62800.0,18.1527,18.2058,18.1394,18.1793,62800.0
2006-04-28 12:15:00,27.39,27.42,27.38,27.41,40800.0,18.1859,18.2058,18.1793,18.1992,40800.0
2006-04-28 12:20:00,27.4,27.42,27.37,27.42,47300.0,18.1926,18.2058,18.1726,18.2058,47300.0
2006-04-28 12:25:00,27.42,27.43,27.38,27.38,69500.0,18.2058,18.2125,18.1793,18.1793,69500.0
2006-04-28 12:30:00,27.39,27.43,27.38,27.38,66400.0,18.1859,18.2125,18.1793,18.1793,66400.0
2006-04-28 12:35:00,27.39,27.41,27.38,27.4,64500.0,18.1859,18.1992,18.1793,18.1926,64500.0
2006-04-28 12:40:00,27.4,27.43,27.34,27.35,96100.0,18.1926,18.2125,18.1527,18.1594,96100.0
2006-04-28 12:45:00,27.35,27.36,27.3,27.33,49100.0,18.1594,18.166,18.1262,18.1461,49100.0
2006-04-28 12:50:00,27.33,27.34,27.3,27.33,69300.0,18.1461,18.1527,18.1262,18.1461,69300.0
2006-04-28 12:55:00,27.32,27.39,27.32,27.39,39000.0,18.1394,18.1859,18.1394,18.1859,39000.0
2006-04-28 13:00:00,27.38,27.45,27.37,27.41,81600.0,18.1793,18.2258,18.1726,18.1992,81600.0
2006-04-28 13:05:00,27.4,27.49,27.4,27.44,118100.0,18.1926,18.2523,18.1926,18.2191,118100.0
2006-04-28 13:10:00,27.44,27.44,27.38,27.41,66300.0,18.2191,18.2191,18.1793,18.1992,66300.0
2006-04-28 13:15:00,27.42,27.42,27.39,27.41,112400.0,18.2058,18.2058,18.1859,18.1992,112400.0
2006-04-28 13:20:00,27.41,27.42,27.38,27.39,70800.0,18.1992,18.2058,18.1793,18.1859,70800.0
2006-04-28 13:25:00,27.38,27.42,27.37,27.4,60000.0,18.1793,18.2058,18.1726,18.1926,60000.0
2006-04-28 13:30:00,27.4,27.41,27.37,27.4,63600.0,18.1926,18.1992,18.1726,18.1926,63600.0
2006-04-28 13:35:00,27.41,27.44,27.39,27.42,296300.0,18.1992,18.2191,18.1859,18.2058,296300.0
2006-04-28 13:40:00,27.42,27.45,27.4,27.43,74300.0,18.2058,18.2258,18.1926,18.2125,74300.0
2006-04-28 13:45:00,27.42,27.45,27.4,27.44,72600.0,18.2058,18.2258,18.1926,18.2191,72600.0
2006-04-28 13:50:00,27.45,27.49,27.44,27.49,30500.0,18.2258,18.2523,18.2191,18.2523,30500.0
2006-04-28 13:55:00,27.5,27.59,27.48,27.59,70900.0,18.259,18.3187,18.2457,18.3187,70900.0
2006-04-28 14:00:00,27.58,27.64,27.53,27.56,104600.0,18.3121,18.3519,18.2789,18.2988,104600.0
2006-04-28 14:05:00,27.56,27.58,27.54,27.55,62600.0,18.2988,18.3121,18.2855,18.2922,62600.0
2006-04-28 14:10:00,27.56,27.56,27.54,27.55,52700.0,18.2988,18.2988,18.2855,18.2922,52700.0
2006-04-28 14:15:00,27.54,27.57,27.51,27.52,52700.0,18.2855,18.3054,18.2656,18.2722,52700.0
2006-04-28 14:20:00,27.52,27.59,27.51,27.59,58700.0,18.2722,18.3187,18.2656,18.3187,58700.0
2006-04-28 14:25:00,27.58,27.59,27.52,27.52,66100.0,18.3121,18.3187,18.2722,18.2722,66100.0
2006-04-28 14:30:00,27.52,27.55,27.5,27.51,66700.0,18.2722,18.2922,18.259,18.2656,66700.0
2006-04-28 14:35:00,27.51,27.59,27.5,27.59,44700.0,18.2656,18.3187,18.259,18.3187,44700.0
2006-04-28 14:40:00,27.59,27.61,27.56,27.58,47700.0,18.3187,18.332,18.2988,18.3121,47700.0
2006-04-28 14:45:00,27.58,27.58,27.55,27.55,77000.0,18.3121,18.3121,18.2922,18.2922,77000.0
2006-04-28 14:50:00,27.55,27.57,27.51,27.55,68700.0,18.2922,18.3054,18.2656,18.2922,68700.0
2006-04-28 14:55:00,27.55,27.58,27.51,27.58,77600.0,18.2922,18.3121,18.2656,18.3121,77600.0
2006-04-28 15:00:00,27.57,27.58,27.55,27.55,54600.0,18.3054,18.3121,18.2922,18.2922,54600.0
2006-04-28 15:05:00,27.56,27.56,27.54,27.55,94200.0,18.2988,18.2988,18.2855,18.2922,94200.0
2006-04-28 15:10:00,27.55,27.56,27.53,27.56,90300.0,18.2922,18.2988,18.2789,18.2988,90300.0
2006-04-28 15:15:00,27.55,27.56,27.53,27.54,84100.0,18.2922,18.2988,18.2789,18.2855,84100.0
2006-04-28 15:20:00,27.53,27.65,27.53,27.63,142800.0,18.2789,18.3586,18.2789,18.3453,142800.0
2006-04-28 15:25:00,27.63,27.65,27.59,27.6,224400.0,18.3453,18.3586,18.3187,18.3254,224400.0
2006-04-28 15:30:00,27.6,27.69,27.57,27.68,156500.0,18.3254,18.3851,18.3054,18.3785,156500.0
2006-04-28 15:35:00,27.69,27.7,27.61,27.63,131800.0,18.3851,18.3918,18.332,18.3453,131800.0
2006-04-28 15:40:00,27.64,27.65,27.58,27.63,151100.0,18.3519,18.3586,18.3121,18.3453,151100.0
2006-04-28 15:45:00,27.62,27.62,27.52,27.61,172200.0,18.3386,18.3386,18.2722,18.332,172200.0
2006-04-28 15:50:00,27.62,27.63,27.58,27.6,148200.0,18.3386,18.3453,18.3121,18.3254,148200.0
2006-04-28 15:55:00,27.6,27.62,27.57,27.61,187400.0,18.3254,18.3386,18.3054,18.332,187400.0
2006-05-01 09:30:00,27.74,27.8,27.62,27.78,219500.0,18.4183,18.4582,18.3386,18.4449,219500.0
2006-05-01 09:35:00,27.77,28.0,27.77,27.98,159700.0,18.4382,18.5909,18.4382,18.5777,159700.0
2006-05-01 09:40:00,27.98,28.08,27.97,28.0,142600.0,18.5777,18.6441,18.571,18.5909,142600.0
2006-05-01 09:45:00,28.03,28.05,27.89,27.93,124100.0,18.6109,18.6241,18.5179,18.5445,124100.0
2006-05-01 09:50:00,27.93,27.99,27.71,27.77,148700.0,18.5445,18.5843,18.3984,18.4382,148700.0
2006-05-01 09:55:00,27.79,27.85,27.75,27.81,126000.0,18.4515,18.4913,18.425,18.4648,126000.0
2006-05-01 10:00:00,27.8,27.81,27.69,27.8,64300.0,18.4582,18.4648,18.3851,18.4582,64300.0
2006-05-01 10:05:00,27.79,27.79,27.64,27.7,125300.0,18.4515,18.4515,18.3519,18.3918,125300.0
2006-05-01 10:10:00,27.74,27.8,27.69,27.75,102400.0,18.4183,18.4582,18.3851,18.425,102400.0
2006-05-01 10:15:00,27.75,27.77,27.71,27.73,80900.0,18.425,18.4382,18.3984,18.4117,80900.0
2006-05-01 10:20:00,27.74,27.75,27.68,27.69,50300.0,18.4183,18.425,18.3785,18.3851,50300.0
2006-05-01 10:25:00,27.69,27.71,27.61,27.66,102800.0,18.3851,18.3984,18.332,18.3652,102800.0
2006-05-01 10:30:00,27.67,27.71,27.65,27.68,95200.0,18.3718,18.3984,18.3586,18.3785,95200.0
2006-05-01 10:35:00,27.68,27.7,27.56,27.58,217400.0,18.3785,18.3918,18.2988,18.3121,217400.0
2006-05-01 10:40:00,27.57,27.58,27.53,27.56,87200.0,18.3054,18.3121,18.2789,18.2988,87200.0
2006-05-01 10:45:00,27.56,27.58,27.53,27.53,69500.0,18.2988,18.3121,18.2789,18.2789,69500.0
2006-05-01 10:50:00,27.54,27.67,27.51,27.61,136600.0,18.2855,18.3718,18.2656,18.332,136600.0
2006-05-01 10:55:00,27.61,27.75,27.61,27.75,52100.0,18.332,18.425,18.332,18.425,52100.0
2006-05-01 11:00:00,27.75,27.83,27.75,27.82,46300.0,18.425,18.4781,18.425,18.4714,46300.0
2006-05-01 11:05:00,27.8,27.81,27.71,27.71,40800.0,18.4582,18.4648,18.3984,18.3984,40800.0
2006-05-01 11:10:00,27.72,27.76,27.67,27.75,70200.0,18.405,18.4316,18.3718,18.425,70200.0
2006-05-01 11:15:00,27.76,27.82,27.75,27.77,33900.0,18.4316,18.4714,18.425,18.4382,33900.0
2006-05-01 11:20:00,27.73,27.78,27.72,27.77,85900.0,18.4117,18.4449,18.405,18.4382,85900.0
2006-05-01 11:25:00,27.76,27.88,27.75,27.77,35800.0,18.4316,18.5113,18.425,18.4382,35800.0
2006-05-01 11:30:00,27.77,27.8,27.73,27.79,90000.0,18.4382,18.4582,18.4117,18.4515,90000.0
2006-05-01 11:35:00,27.78,27.82,27.78,27.81,47100.0,18.4449,18.4714,18.4449,18.4648,47100.0
2006-05-01 11:40:00,27.8,27.85,27.8,27.84,92700.0,18.4582,18.4913,18.4582,18.4847,92700.0
2006-05-01 11:45:00,27.83,27.86,27.8,27.85,46600.0,18.4781,18.498,18.4582,18.4913,46600.0
2006-05-01 11:50:00,27.85,27.85,27.81,27.84,37100.0,18.4913,18.4913,18.4648,18.4847,37100.0
2006-05-01 11:55:00,27.83,27.86,27.81,27.82,26100.0,18.4781,18.498,18.4648,18.4714,26100.0
2006-05-01 12:00:00,27.82,27.85,27.8,27.8,28300.0,18.4714,18.4913,18.4582,18.4582,28300.0
2006-05-01 12:05:00,27.81,27.81,27.74,27.74,32900.0,18.4648,18.4648,18.4183,18.4183,32900.0
2006-05-01 12:10:00,27.76,27.79,27.74,27.75,21300.0,18.4316,18.4515,18.4183,18.425,21300.0
2006-05-01 12:15:00,27.75,27.76,27.68,27.72,27700.0,18.425,18.4316,18.3785,18.405,27700.0
2006-05-01 12:20:00,27.72,27.72,27.56,27.64,75600.0,18.405,18.405,18.2988,18.3519,75600.0
2006-05-01 12:25:00,27.64,27.72,27.63,27.72,48000.0,18.3519,18.405,18.3453,18.405,48000.0
2006-05-01 12:30:00,27.72,27.73,27.64,27.65,39500.0,18.405,18.4117,18.3519,18.3586,39500.0
2006-05-01 12:35:00,27.63,27.7,27.63,27.67,29200.0,18.3453,18.3918,18.3453,18.3718,29200.0
2006-05-01 12:40:00,27.67,27.7,27.65,27.68,24300.0,18.3718,18.3918,18.3586,18.3785,24300.0
2006-05-01 12:45:00,27.67,27.7,27.66,27.67,23500.0,18.3718,18.3918,18.3652,18.3718,23500.0
2006-05-01 12:50:00,27.68,27.74,27.66,27.74,34700.0,18.3785,18.4183,18.3652,18.4183,34700.0
2006-05-01 12:55:00,27.75,27.79,27.74,27.77,21700.0,18.425,18.4515,18.4183,18.4382,21700.0
2006-05-01 13:00:00,27.78,27.79,27.73,27.73,50900.0,18.4449,18.4515,18.4117,18.4117,50900.0
2006-05-01 13:05:00,27.75,27.78,27.74,27.77,68300.0,18.425,18.4449,18.4183,18.4382,68300.0
2006-05-01 13:10:00,27.77,27.8,27.77,27.79,23100.0,18.4382,18.4582,18.4382,18.4515,23100.0
2006-05-01 13:15:00,27.79,27.79,27.77,27.78,25300.0,18.4515,18.4515,18.4382,18.4449,25300.0
2006-05-01 13:20:00,27.79,27.8,27.76,27.77,24200.0,18.4515,18.4582,18.4316,18.4382,24200.0
2006-05-01 13:25:00,27.78,27.79,27.77,27.79,28000.0,18.4449,18.4515,18.4382,18.4515,28000.0
2006-05-01 13:30:00,27.78,27.79,27.75,27.78,41400.0,18.4449,18.4515,18.425,18.4449,41400.0
2006-05-01 13:35:00,27.78,27.8,27.75,27.8,56200.0,18.4449,18.4582,18.425,18.4582,56200.0
2006-05-01 13:40:00,27.8,27.82,27.79,27.81,48800.0,18.4582,18.4714,18.4515,18.4648,48800.0
2006-05-01 13:45:00,27.81,27.82,27.8,27.8,29300.0,18.4648,18.4714,18.4582,18.4582,29300.0
2006-05-01 13:50:00,27.81,27.82,27.8,27.8,24700.0,18.4648,18.4714,18.4582,18.4582,24700.0
2006-05-01 13:55:00,27.81,27.86,27.8,27.85,33100.0,18.4648,18.498,18.4582,18.4913,33100.0
2006-05-01 14:00:00,27.86,27.92,27.86,27.89,90800.0,18.498,18.5378,18.498,18.5179,90800.0
2006-05-01 14:05:00,27.89,27.92,27.87,27.9,46000.0,18.5179,18.5378,18.5046,18.5245,46000.0
2006-05-01 14:10:00,27.91,27.96,27.9,27.95,78800.0,18.5312,18.5644,18.5245,18.5577,78800.0
2006-05-01 14:15:00,27.95,27.96,27.93,27.93,66200.0,18.5577,18.5644,18.5445,18.5445,66200.0
2006-05-01 14:20:00,27.93,27.95,27.9,27.91,107500.0,18.5445,18.5577,18.5245,18.5312,107500.0
2006-05-01 14:25:00,27.9,27.92,27.87,27.87,41000.0,18.5245,18.5378,18.5046,18.5046,41000.0
2006-05-01 14:30:00,27.88,27.92,27.87,27.88,29400.0,18.5113,18.5378,18.5046,18.5113,29400.0
2006-05-01 14:35:00,27.88,27.91,27.88,27.88,33100.0,18.5113,18.5312,18.5113,18.5113,33100.0
2006-05-01 14:40:00,27.88,27.89,27.86,27.86,27800.0,18.5113,18.5179,18.498,18.498,27800.0
2006-05-01 14:45:00,27.87,27.89,27.83,27.84,23200.0,18.5046,18.5179,18.4781,18.4847,23200.0
2006-05-01 14:50:00,27.84,27.84,27.82,27.83,18700.0,18.4847,18.4847,18.4714,18.4781,18700.0
2006-05-01 14:55:00,27.84,27.87,27.82,27.86,32600.0,18.4847,18.5046,18.4714,18.498,32600.0
2006-05-01 15:00:00,27.85,27.87,27.84,27.87,20200.0,18.4913,18.5046,18.4847,18.5046,20200.0
2006-05-01 15:05:00,27.87,27.88,27.84,27.84,24100.0,18.5046,18.5113,18.4847,18.4847,24100.0
2006-05-01 15:10:00,27.84,27.89,27.84,27.87,47700.0,18.4847,18.5179,18.4847,18.5046,47700.0
2006-05-01 15:15:00,27.87,27.9,27.68,27.68,103000.0,18.5046,18.5245,18.3785,18.3785,103000.0
2006-05-01 15:20:00,27.68,27.69,27.52,27.57,162600.0,18.3785,18.3851,18.2722,18.3054,162600.0
2006-05-01 15:25:00,27.58,27.67,27.57,27.62,81900.0,18.3121,18.3718,18.3054,18.3386,81900.0
2006-05-01 15:30:00,27.62,27.62,27.54,27.55,87300.0,18.3386,18.3386,18.2855,18.2922,87300.0
2006-05-01 15:35:00,27.55,27.59,27.36,27.49,191000.0,18.2922,18.3187,18.166,18.2523,191000.0
2006-05-01 15:40:00,27.5,27.6,27.49,27.55,152100.0,18.259,18.3254,18.2523,18.2922,152100.0
2006-05-01 15:45:00,27.56,27.7,27.55,27.64,173300.0,18.2988,18.3918,18.2922,18.3519,173300.0
2006-05-01 15:50:00,27.64,27.68,27.51,27.55,177300.0,18.3519,18.3785,18.2656,18.2922,177300.0
2006-05-01 15:55:00,27.55,27.58,27.54,27.55,346700.0,18.2922,18.3121,18.2855,18.2922,346700.0
2006-05-02 09:30:00,27.74,27.92,27.73,27.87,191000.0,18.4183,18.5378,18.4117,18.5046,191000.0
2006-05-02 09:35:00,27.86,27.89,27.71,27.75,84600.0,18.498,18.5179,18.3984,18.425,84600.0
2006-05-02 09:40:00,27.75,27.78,27.64,27.68,74300.0,18.425,18.4449,18.3519,18.3785,74300.0
2006-05-02 09:45:00,27.67,27.75,27.62,27.64,101100.0,18.3718,18.425,18.3386,18.3519,101100.0
2006-05-02 09:50:00,27.62,27.65,27.6,27.63,56100.0,18.3386,18.3586,18.3254,18.3453,56100.0
2006-05-02 09:55:00,27.63,27.72,27.63,27.72,74300.0,18.3453,18.405,18.3453,18.405,74300.0
2006-05-02 10:00:00,27.73,27.77,27.61,27.61,71800.0,18.4117,18.4382,18.332,18.332,71800.0
2006-05-02 10:05:00,27.62,27.71,27.61,27.62,52900.0,18.3386,18.3984,18.332,18.3386,52900.0
2006-05-02 10:10:00,27.62,27.71,27.61,27.64,41200.0,18.3386,18.3984,18.332,18.3519,41200.0
2006-05-02 10:15:00,27.65,27.67,27.61,27.65,70900.0,18.3586,18.3718,18.332,18.3586,70900.0
2006-05-02 10:20:00,27.65,27.72,27.65,27.72,47400.0,18.3586,18.405,18.3586,18.405,47400.0
2006-05-02 10:25:00,27.73,27.84,27.73,27.78,91800.0,18.4117,18.4847,18.4117,18.4449,91800.0
2006-05-02 10:30:00,27.79,27.86,27.77,27.8,75200.0,18.4515,18.498,18.4382,18.4582,75200.0
2006-05-02 10:35:00,27.81,27.85,27.8,27.84,62400.0,18.4648,18.4913,18.4582,18.4847,62400.0
2006-05-02 10:40:00,27.85,27.92,27.82,27.82,76800.0,18.4913,18.5378,18.4714,18.4714,76800.0
2006-05-02 10:45:00,27.81,27.88,27.8,27.87,50600.0,18.4648,18.5113,18.4582,18.5046,50600.0
2006-05-02 10:50:00,27.88,27.91,27.85,27.9,90600.0,18.5113,18.5312,18.4913,18.5245,90600.0
2006-05-02 10:55:00,27.9,27.97,27.89,27.91,64200.0,18.5245,18.571,18.5179,18.5312,64200.0
2006-05-02 11:00:00,27.92,27.95,27.86,27.95,46800.0,18.5378,18.5577,18.498,18.5577,46800.0
2006-05-02 11:05:00,27.95,27.96,27.9,27.91,73200.0,18.5577,18.5644,18.5245,18.5312,73200.0
2006-05-02 11:10:00,27.89,27.9,27.85,27.86,29900.0,18.5179,18.5245,18.4913,18.498,29900.0
2006-05-02 11:15:00,27.87,27.92,27.85,27.86,58300.0,18.5046,18.5378,18.4913,18.498,58300.0
2006-05-02 11:20:00,27.86,27.92,27.85,27.92,17000.0,18.498,18.5378,18.4913,18.5378,17000.0
2006-05-02 11:25:00,27.91,27.91,27.84,27.84,32400.0,18.5312,18.5312,18.4847,18.4847,32400.0
2006-05-02 11:30:00,27.85,27.9,27.85,27.86,37700.0,18.4913,18.5245,18.4913,18.498,37700.0
2006-05-02 11:35:00,27.85,27.85,27.79,27.8,48200.0,18.4913,18.4913,18.4515,18.4582,48200.0
2006-05-02 11:40:00,27.81,27.82,27.76,27.79,30900.0,18.4648,18.4714,18.4316,18.4515,30900.0
2006-05-02 11:45:00,27.79,27.81,27.75,27.78,40800.0,18.4515,18.4648,18.425,18.4449,40800.0
2006-05-02 11:50:00,27.78,27.79,27.76,27.78,21300.0,18.4449,18.4515,18.4316,18.4449,21300.0
2006-05-02 11:55:00,27.78,27.79,27.76,27.78,18500.0,18.4449,18.4515,18.4316,18.4449,18500.0
2006-05-02 12:00:00,27.79,27.83,27.76,27.79,59900.0,18.4515,18.4781,18.4316,18.4515,59900.0
2006-05-02 12:05:00,27.78,27.81,27.78,27.81,28400.0,18.4449,18.4648,18.4449,18.4648,28400.0
2006-05-02 12:10:00,27.79,27.82,27.79,27.8,34400.0,18.4515,18.4714,18.4515,18.4582,34400.0
2006-05-02 12:15:00,27.8,27.82,27.8,27.81,16900.0,18.4582,18.4714,18.4582,18.4648,16900.0
2006-05-02 12:20:00,27.81,27.81,27.74,27.76,35200.0,18.4648,18.4648,18.4183,18.4316,35200.0
2006-05-02 12:25:00,27.76,27.78,27.71,27.77,37400.0,18.4316,18.4449,18.3984,18.4382,37400.0
2006-05-02 12:30:00,27.79,27.82,27.7,27.82,57600.0,18.4515,18.4714,18.3918,18.4714,57600.0
2006-05-02 12:35:00,27.8,27.87,27.8,27.87,64400.0,18.4582,18.5046,18.4582,18.5046,64400.0
2006-05-02 12:40:00,27.87,27.89,27.78,27.8,62900.0,18.5046,18.5179,18.4449,18.4582,62900.0
2006-05-02 12:45:00,27.81,27.82,27.76,27.76,29500.0,18.4648,18.4714,18.4316,18.4316,29500.0
2006-05-02 12:50:00,27.76,27.81,27.76,27.79,12000.0,18.4316,18.4648,18.4316,18.4515,12000.0
2006-05-02 12:55:00,27.81,27.82,27.76,27.79,31900.0,18.4648,18.4714,18.4316,18.4515,31900.0
2006-05-02 13:00:00,27.79,27.8,27.75,27.76,22400.0,18.4515,18.4582,18.425,18.4316,22400.0
2006-05-02 13:05:00,27.75,27.82,27.73,27.79,40300.0,18.425,18.4714,18.4117,18.4515,40300.0
2006-05-02 13:10:00,27.78,27.79,27.65,27.74,112800.0,18.4449,18.4515,18.3586,18.4183,112800.0
2006-05-02 13:15:00,27.76,27.79,27.74,27.77,24500.0,18.4316,18.4515,18.4183,18.4382,24500.0
2006-05-02 13:20:00,27.77,27.8,27.74,27.77,450400.0,18.4382,18.4582,18.4183,18.4382,450400.0
2006-05-02 13:25:00,27.78,27.78,27.73,27.74,30000.0,18.4449,18.4449,18.4117,18.4183,30000.0
2006-05-02 13:30:00,27.74,27.79,27.7,27.73,50200.0,18.4183,18.4515,18.3918,18.4117,50200.0
2006-05-02 13:35:00,27.74,27.77,27.73,27.75,21400.0,18.4183,18.4382,18.4117,18.425,21400.0
2006-05-02 13:40:00,27.76,27.8,27.72,27.74,53200.0,18.4316,18.4582,18.405,18.4183,53200.0
2006-05-02 13:45:00,27.74,27.74,27.7,27.72,29000.0,18.4183,18.4183,18.3918,18.405,29000.0
2006-05-02 13:50:00,27.72,27.76,27.72,27.74,27600.0,18.405,18.4316,18.405,18.4183,27600.0
2006-05-02 13:55:00,27.75,27.79,27.75,27.77,16400.0,18.425,18.4515,18.425,18.4382,16400.0
2006-05-02 14:00:00,27.77,27.79,27.76,27.78,30400.0,18.4382,18.4515,18.4316,18.4449,30400.0
2006-05-02 14:05:00,27.78,27.83,27.76,27.81,110600.0,18.4449,18.4781,18.4316,18.4648,110600.0
2006-05-02 14:10:00,27.82,27.85,27.79,27.79,73700.0,18.4714,18.4913,18.4515,18.4515,73700.0
2006-05-02 14:15:00,27.79,27.85,27.78,27.84,42100.0,18.4515,18.4913,18.4449,18.4847,42100.0
2006-05-02 14:20:00,27.8,27.82,27.77,27.78,79800.0,18.4582,18.4714,18.4382,18.4449,79800.0
2006-05-02 14:25:00,27.77,27.78,27.75,27.76,38200.0,18.4382,18.4449,18.425,18.4316,38200.0
2006-05-02 14:30:00,27.75,27.8,27.75,27.75,59800.0,18.425,18.4582,18.425,18.425,59800.0
2006-05-02 14:35:00,27.75,27.77,27.74,27.75,33600.0,18.425,18.4382,18.4183,18.425,33600.0
2006-05-02 14:40:00,27.75,27.76,27.71,27.72,41100.0,18.425,18.4316,18.3984,18.405,41100.0
2006-05-02 14:45:00,27.71,27.76,27.71,27.76,26700.0,18.3984,18.4316,18.3984,18.4316,26700.0
2006-05-02 14:50:00,27.76,27.76,27.72,27.72,40600.0,18.4316,18.4316,18.405,18.405,40600.0
2006-05-02 14:55:00,27.73,27.75,27.68,27.75,37700.0,18.4117,18.425,18.3785,18.425,37700.0
2006-05-02 15:00:00,27.75,27.75,27.71,27.74,38300.0,18.425,18.425,18.3984,18.4183,38300.0
2006-05-02 15:05:00,27.73,27.74,27.7,27.71,22600.0,18.4117,18.4183,18.3918,18.3984,22600.0
2006-05-02 15:10:00,27.71,27.77,27.71,27.76,21700.0,18.3984,18.4382,18.3984,18.4316,21700.0
2006-05-02 15:15:00,27.75,27.78,27.73,27.75,41500.0,18.425,18.4449,18.4117,18.425,41500.0
2006-05-02 15:20:00,27.75,27.8,27.74,27.79,72100.0,18.425,18.4582,18.4183,18.4515,72100.0
2006-05-02 15:25:00,27.79,27.8,27.78,27.79,22300.0,18.4515,18.4582,18.4449,18.4515,22300.0
2006-05-02 15:30:00,27.8,27.8,27.78,27.79,61900.0,18.4582,18.4582,18.4449,18.4515,61900.0
2006-05-02 15:35:00,27.8,27.81,27.77,27.79,71800.0,18.4582,18.4648,18.4382,18.4515,71800.0
2006-05-02 15:40:00,27.79,27.81,27.76,27.77,69100.0,18.4515,18.4648,18.4316,18.4382,69100.0
2006-05-02 15:45:00,27.77,27.8,27.7,27.8,74300.0,18.4382,18.4582,18.3918,18.4582,74300.0
2006-05-02 15:50:00,27.79,27.8,27.79,27.8,172400.0,18.4515,18.4582,18.4515,18.4582,172400.0
2006-05-02 15:55:00,27.8,27.8,27.78,27.79,75800.0,18.4582,18.4582,18.4449,18.4515,75800.0
2006-05-03 09:30:00,27.79,27.85,27.73,27.81,175100.0,18.4515,18.4913,18.4117,18.4648,175100.0
2006-05-03 09:35:00,27.83,27.95,27.82,27.94,122800.0,18.4781,18.5577,18.4714,18.5511,122800.0
2006-05-03 09:40:00,27.93,27.94,27.87,27.89,48900.0,18.5445,18.5511,18.5046,18.5179,48900.0
2006-05-03 09:45:00,27.89,27.92,27.82,27.89,110900.0,18.5179,18.5378,18.4714,18.5179,110900.0
2006-05-03 09:50:00,27.9,27.92,27.84,27.88,37000.0,18.5245,18.5378,18.4847,18.5113,37000.0
2006-05-03 09:55:00,27.9,28.0,27.88,27.95,81700.0,18.5245,18.5909,18.5113,18.5577,81700.0
2006-05-03 10:00:00,27.95,27.95,27.86,27.91,62400.0,18.5577,18.5577,18.498,18.5312,62400.0
2006-05-03 10:05:00,27.91,27.93,27.87,27.87,46000.0,18.5312,18.5445,18.5046,18.5046,46000.0
2006-05-03 10:10:00,27.87,27.95,27.85,27.93,83000.0,18.5046,18.5577,18.4913,18.5445,83000.0
2006-05-03 10:15:00,27.93,27.94,27.86,27.91,89600.0,18.5445,18.5511,18.498,18.5312,89600.0
2006-05-03 10:20:00,27.94,27.95,27.91,27.94,61500.0,18.5511,18.5577,18.5312,18.5511,61500.0
2006-05-03 10:25:00,27.94,27.95,27.89,27.92,49400.0,18.5511,18.5577,18.5179,18.5378,49400.0
2006-05-03 10:30:00,27.92,27.95,27.91,27.94,57900.0,18.5378,18.5577,18.5312,18.5511,57900.0
2006-05-03 10:35:00,27.94,28.07,27.91,28.01,155700.0,18.5511,18.6374,18.5312,18.5976,155700.0
2006-05-03 10:40:00,28.01,28.04,27.97,28.02,89000.0,18.5976,18.6175,18.571,18.6042,89000.0
2006-05-03 10:45:00,28.02,28.03,27.95,27.98,90900.0,18.6042,18.6109,18.5577,18.5777,90900.0
2006-05-03 10:50:00,27.97,28.0,27.94,27.94,37500.0,18.571,18.5909,18.5511,18.5511,37500.0
2006-05-03 10:55:00,27.93,28.01,27.93,27.99,45000.0,18.5445,18.5976,18.5445,18.5843,45000.0
2006-05-03 11:00:00,27.98,28.05,27.98,28.05,63600.0,18.5777,18.6241,18.5777,18.6241,63600.0
2006-05-03 11:05:00,28.04,28.12,28.04,28.1,171100.0,18.6175,18.6706,18.6175,18.6573,171100.0
2006-05-03 11:10:00,28.11,28.23,28.11,28.16,156800.0,18.664,18.7437,18.664,18.6972,156800.0
2006-05-03 11:15:00,28.17,28.23,28.17,28.18,119600.0,18.7038,18.7437,18.7038,18.7105,119600.0
2006-05-03 11:20:00,28.19,28.23,28.16,28.19,152200.0,18.7171,18.7437,18.6972,18.7171,152200.0
2006-05-03 11:25:00,28.18,28.24,28.11,28.15,119300.0,18.7105,18.7503,18.664,18.6905,119300.0
2006-05-03 11:30:00,28.14,28.18,28.13,28.13,59600.0,18.6839,18.7105,18.6773,18.6773,59600.0
2006-05-03 11:35:00,28.13,28.16,28.05,28.08,88600.0,18.6773,18.6972,18.6241,18.6441,88600.0
2006-05-03 11:40:00,28.08,28.14,28.06,28.14,134600.0,18.6441,18.6839,18.6308,18.6839,134600.0
2006-05-03 11:45:00,28.13,28.19,28.13,28.19,100600.0,18.6773,18.7171,18.6773,18.7171,100600.0
2006-05-03 11:50:00,28.19,28.22,28.18,28.21,86400.0,18.7171,18.737,18.7105,18.7304,86400.0
2006-05-03 11:55:00,28.2,28.28,28.2,28.28,85500.0,18.7237,18.7769,18.7237,18.7769,85500.0
2006-05-03 12:00:00,28.27,28.29,28.22,28.23,65700.0,18.7702,18.7835,18.737,18.7437,65700.0
2006-05-03 12:05:00,28.23,28.26,28.22,28.24,41800.0,18.7437,18.7636,18.737,18.7503,41800.0
2006-05-03 12:10:00,28.25,28.25,28.2,28.22,36700.0,18.7569,18.7569,18.7237,18.737,36700.0
2006-05-03 12:15:00,28.2,28.29,28.2,28.28,65500.0,18.7237,18.7835,18.7237,18.7769,65500.0
2006-05-03 12:20:00,28.29,28.3,28.27,28.29,157200.0,18.7835,18.7901,18.7702,18.7835,157200.0
2006-05-03 12:25:00,28.28,28.29,28.26,28.29,93900.0,18.7769,18.7835,18.7636,18.7835,93900.0
2006-05-03 12:30:00,28.29,28.32,28.27,28.31,199500.0,18.7835,18.8034,18.7702,18.7968,199500.0
2006-05-03 12:35:00,28.31,28.31,28.26,28.27,103800.0,18.7968,18.7968,18.7636,18.7702,103800.0
2006-05-03 12:40:00,28.26,28.26,28.23,28.23,61400.0,18.7636,18.7636,18.7437,18.7437,61400.0
2006-05-03 12:45:00,28.23,28.24,28.19,28.21,90100.0,18.7437,18.7503,18.7171,18.7304,90100.0
2006-05-03 12:50:00,28.2,28.24,28.19,28.23,67700.0,18.7237,18.7503,18.7171,18.7437,67700.0
2006-05-03 12:55:00,28.24,28.25,28.19,28.2,101900.0,18.7503,18.7569,18.7171,18.7237,101900.0
2006-05-03 13:00:00,28.2,28.22,28.17,28.21,54300.0,18.7237,18.737,18.7038,18.7304,54300.0
2006-05-03 13:05:00,28.22,28.24,28.21,28.23,31100.0,18.737,18.7503,18.7304,18.7437,31100.0
2006-05-03 13:10:00,28.24,28.27,28.23,28.23,60400.0,18.7503,18.7702,18.7437,18.7437,60400.0
2006-05-03 13:15:00,28.23,28.25,28.22,28.25,19100.0,18.7437,18.7569,18.737,18.7569,19100.0
2006-05-03 13:20:00,28.25,28.26,28.24,28.24,75600.0,18.7569,18.7636,18.7503,18.7503,75600.0
2006-05-03 13:25:00,28.25,28.25,28.23,28.25,54000.0,18.7569,18.7569,18.7437,18.7569,54000.0
2006-05-03 13:30:00,28.25,28.26,28.23,28.24,40700.0,18.7569,18.7636,18.7437,18.7503,40700.0
2006-05-03 13:35:00,28.25,28.27,28.23,28.25,132500.0,18.7569,18.7702,18.7437,18.7569,132500.0
2006-05-03 13:40:00,28.25,28.26,28.24,28.25,30200.0,18.7569,18.7636,18.7503,18.7569,30200.0
2006-05-03 13:45:00,28.24,28.26,28.22,28.24,48100.0,18.7503,18.7636,18.737,18.7503,48100.0
2006-05-03 13:50:00,28.23,28.23,28.18,28.19,50400.0,18.7437,18.7437,18.7105,18.7171,50400.0
2006-05-03 13:55:00,28.18,28.25,28.18,28.22,62300.0,18.7105,18.7569,18.7105,18.737,62300.0
2006-05-03 14:00:00,28.22,28.22,28.19,28.21,82700.0,18.737,18.737,18.7171,18.7304,82700.0
2006-05-03 14:05:00,28.21,28.23,28.14,28.17,117000.0,18.7304,18.7437,18.6839,18.7038,117000.0
2006-05-03 14:10:00,28.18,28.18,28.14,28.18,71900.0,18.7105,18.7105,18.6839,18.7105,71900.0
2006-05-03 14:15:00,28.16,28.18,28.09,28.15,78800.0,18.6972,18.7105,18.6507,18.6905,78800.0
2006-05-03 14:20:00,28.15,28.17,28.1,28.15,72200.0,18.6905,18.7038,18.6573,18.6905,72200.0
2006-05-03 14:25:00,28.15,28.17,28.1,28.1,53000.0,18.6905,18.7038,18.6573,18.6573,53000.0
2006-05-03 14:30:00,28.1,28.1,28.05,28.1,46000.0,18.6573,18.6573,18.6241,18.6573,46000.0
2006-05-03 14:35:00,28.1,28.15,28.02,28.05,148300.0,18.6573,18.6905,18.6042,18.6241,148300.0
2006-05-03 14:40:00,28.05,28.07,27.97,27.99,63900.0,18.6241,18.6374,18.571,18.5843,63900.0
2006-05-03 14:45:00,28.0,28.03,27.97,28.0,76900.0,18.5909,18.6109,18.571,18.5909,76900.0
2006-05-03 14:50:00,27.99,28.0,27.9,27.94,56400.0,18.5843,18.5909,18.5245,18.5511,56400.0
2006-05-03 14:55:00,27.94,27.94,27.91,27.91,42400.0,18.5511,18.5511,18.5312,18.5312,42400.0
2006-05-03 15:00:00,27.92,28.01,27.81,27.97,111300.0,18.5378,18.5976,18.4648,18.571,111300.0
2006-05-03 15:05:00,27.99,28.02,27.96,27.99,70600.0,18.5843,18.6042,18.5644,18.5843,70600.0
2006-05-03 15:10:00,27.98,28.0,27.96,27.98,66700.0,18.5777,18.5909,18.5644,18.5777,66700.0
2006-05-03 15:15:00,27.98,28.0,27.97,27.99,51300.0,18.5777,18.5909,18.571,18.5843,51300.0
2006-05-03 15:20:00,27.99,28.03,27.98,27.99,119400.0,18.5843,18.6109,18.5777,18.5843,119400.0
2006-05-03 15:25:00,27.99,28.02,27.97,28.0,64200.0,18.5843,18.6042,18.571,18.5909,64200.0
2006-05-03 15:30:00,28.01,28.05,28.0,28.03,71500.0,18.5976,18.6241,18.5909,18.6109,71500.0
2006-05-03 15:35:00,28.02,28.04,28.0,28.04,108300.0,18.6042,18.6175,18.5909,18.6175,108300.0
2006-05-03 15:40:00,28.04,28.09,28.03,28.07,63400.0,18.6175,18.6507,18.6109,18.6374,63400.0
2006-05-03 15:45:00,28.08,28.1,28.06,28.06,60600.0,18.6441,18.6573,18.6308,18.6308,60600.0
2006-05-03 15:50:00,28.06,28.11,28.06,28.1,127400.0,18.6308,18.664,18.6308,18.6573,127400.0
2006-05-03 15:55:00,28.1,28.12,28.08,28.09,136600.0,18.6573,18.6706,18.6441,18.6507,136600.0
2006-05-04 09:30:00,28.2,28.44,28.2,28.38,213800.0,18.7237,18.8831,18.7237,18.8432,213800.0
2006-05-04 09:35:00,28.44,28.47,28.38,28.41,79300.0,18.8831,18.903,18.8432,18.8632,79300.0
2006-05-04 09:40:00,28.42,28.45,28.32,28.4,92100.0,18.8698,18.8897,18.8034,18.8565,92100.0
2006-05-04 09:45:00,28.38,28.43,28.26,28.26,50400.0,18.8432,18.8764,18.7636,18.7636,50400.0
2006-05-04 09:50:00,28.24,28.35,28.24,28.32,74600.0,18.7503,18.8233,18.7503,18.8034,74600.0
2006-05-04 09:55:00,28.32,28.45,28.31,28.35,63000.0,18.8034,18.8897,18.7968,18.8233,63000.0
2006-05-04 10:00:00,28.35,28.42,28.32,28.39,61400.0,18.8233,18.8698,18.8034,18.8499,61400.0
2006-05-04 10:05:00,28.41,28.42,28.3,28.42,81600.0,18.8632,18.8698,18.7901,18.8698,81600.0
2006-05-04 10:10:00,28.42,28.44,28.39,28.41,61000.0,18.8698,18.8831,18.8499,18.8632,61000.0
2006-05-04 10:15:00,28.42,28.53,28.41,28.53,159500.0,18.8698,18.9428,18.8632,18.9428,159500.0
2006-05-04 10:20:00,28.53,28.6,28.51,28.59,156800.0,18.9428,18.9893,18.9296,18.9827,156800.0
2006-05-04 10:25:00,28.6,28.65,28.52,28.52,175500.0,18.9893,19.0225,18.9362,18.9362,175500.0
2006-05-04 10:30:00,28.55,28.56,28.49,28.54,102200.0,18.9561,18.9628,18.9163,18.9495,102200.0
2006-05-04 10:35:00,28.53,28.54,28.49,28.53,69600.0,18.9428,18.9495,18.9163,18.9428,69600.0
2006-05-04 10:40:00,28.52,28.57,28.51,28.55,63000.0,18.9362,18.9694,18.9296,18.9561,63000.0
2006-05-04 10:45:00,28.55,28.58,28.47,28.5,95800.0,18.9561,18.976,18.903,18.9229,95800.0
2006-05-04 10:50:00,28.5,28.55,28.43,28.44,82700.0,18.9229,18.9561,18.8764,18.8831,82700.0
2006-05-04 10:55:00,28.44,28.54,28.42,28.5,99500.0,18.8831,18.9495,18.8698,18.9229,99500.0
2006-05-04 11:00:00,28.49,28.51,28.44,28.48,89000.0,18.9163,18.9296,18.8831,18.9096,89000.0
2006-05-04 11:05:00,28.48,28.55,28.48,28.53,54800.0,18.9096,18.9561,18.9096,18.9428,54800.0
2006-05-04 11:10:00,28.54,28.56,28.49,28.53,78700.0,18.9495,18.9628,18.9163,18.9428,78700.0
2006-05-04 11:15:00,28.53,28.56,28.52,28.54,31100.0,18.9428,18.9628,18.9362,18.9495,31100.0
2006-05-04 11:20:00,28.55,28.55,28.51,28.52,45000.0,18.9561,18.9561,18.9296,18.9362,45000.0
2006-05-04 11:25:00,28.53,28.56,28.5,28.51,46200.0,18.9428,18.9628,18.9229,18.9296,46200.0
2006-05-04 11:30:00,28.5,28.54,28.45,28.47,51900.0,18.9229,18.9495,18.8897,18.903,51900.0
2006-05-04 11:35:00,28.47,28.5,28.39,28.48,42500.0,18.903,18.9229,18.8499,18.9096,42500.0
2006-05-04 11:40:00,28.49,28.54,28.49,28.52,49000.0,18.9163,18.9495,18.9163,18.9362,49000.0
2006-05-04 11:45:00,28.52,28.56,28.51,28.53,78700.0,18.9362,18.9628,18.9296,18.9428,78700.0
2006-05-04 11:50:00,28.53,28.55,28.52,28.54,34400.0,18.9428,18.9561,18.9362,18.9495,34400.0
2006-05-04 11:55:00,28.54,28.54,28.46,28.49,38500.0,18.9495,18.9495,18.8964,18.9163,38500.0
2006-05-04 12:00:00,28.48,28.49,28.47,28.49,34100.0,18.9096,18.9163,18.903,18.9163,34100.0
2006-05-04 12:05:00,28.48,28.51,28.48,28.51,41600.0,18.9096,18.9296,18.9096,18.9296,41600.0
2006-05-04 12:10:00,28.51,28.53,28.5,28.51,32800.0,18.9296,18.9428,18.9229,18.9296,32800.0
2006-05-04 12:15:00,28.51,28.52,28.41,28.48,52900.0,18.9296,18.9362,18.8632,18.9096,52900.0
2006-05-04 12:20:00,28.46,28.5,28.43,28.49,47800.0,18.8964,18.9229,18.8764,18.9163,47800.0
2006-05-04 12:25:00,28.47,28.51,28.42,28.5,53900.0,18.903,18.9296,18.8698,18.9229,53900.0
2006-05-04 12:30:00,28.5,28.5,28.39,28.45,83100.0,18.9229,18.9229,18.8499,18.8897,83100.0
2006-05-04 12:35:00,28.45,28.45,28.37,28.44,57800.0,18.8897,18.8897,18.8366,18.8831,57800.0
2006-05-04 12:40:00,28.44,28.49,28.42,28.47,45900.0,18.8831,18.9163,18.8698,18.903,45900.0
2006-05-04 12:45:00,28.47,28.54,28.47,28.52,49700.0,18.903,18.9495,18.903,18.9362,49700.0
2006-05-04 12:50:00,28.52,28.55,28.47,28.49,48000.0,18.9362,18.9561,18.903,18.9163,48000.0
2006-05-04 12:55:00,28.48,28.53,28.48,28.5,35200.0,18.9096,18.9428,18.9096,18.9229,35200.0
2006-05-04 13:00:00,28.5,28.54,28.49,28.54,58900.0,18.9229,18.9495,18.9163,18.9495,58900.0
2006-05-04 13:05:00,28.54,28.55,28.51,28.52,63900.0,18.9495,18.9561,18.9296,18.9362,63900.0
2006-05-04 13:10:00,28.52,28.57,28.51,28.55,97100.0,18.9362,18.9694,18.9296,18.9561,97100.0
2006-05-04 13:15:00,28.55,28.56,28.53,28.54,137300.0,18.9561,18.9628,18.9428,18.9495,137300.0
2006-05-04 13:20:00,28.54,28.55,28.52,28.53,61000.0,18.9495,18.9561,18.9362,18.9428,61000.0
2006-05-04 13:25:00,28.53,28.54,28.52,28.52,30600.0,18.9428,18.9495,18.9362,18.9362,30600.0
2006-05-04 13:30:00,28.53,28.54,28.52,28.54,43200.0,18.9428,18.9495,18.9362,18.9495,43200.0
2006-05-04 13:35:00,28.53,28.54,28.51,28.52,43100.0,18.9428,18.9495,18.9296,18.9362,43100.0
2006-05-04 13:40:00,28.52,28.56,28.52,28.56,43300.0,18.9362,18.9628,18.9362,18.9628,43300.0
2006-05-04 13:45:00,28.55,28.57,28.51,28.51,68800.0,18.9561,18.9694,18.9296,18.9296,68800.0
2006-05-04 13:50:00,28.51,28.53,28.47,28.47,82200.0,18.9296,18.9428,18.903,18.903,82200.0
2006-05-04 13:55:00,28.48,28.5,28.45,28.49,33200.0,18.9096,18.9229,18.8897,18.9163,33200.0
2006-05-04 14:00:00,28.49,28.51,28.46,28.46,27800.0,18.9163,18.9296,18.8964,18.8964,27800.0
2006-05-04 14:05:00,28.47,28.47,28.45,28.47,33800.0,18.903,18.903,18.8897,18.903,33800.0
2006-05-04 14:10:00,28.45,28.48,28.44,28.46,29500.0,18.8897,18.9096,18.8831,18.8964,29500.0
2006-05-04 14:15:00,28.47,28.52,28.46,28.5,57100.0,18.903,18.9362,18.8964,18.9229,57100.0
2006-05-04 14:20:00,28.5,28.53,28.49,28.5,55500.0,18.9229,18.9428,18.9163,18.9229,55500.0
2006-05-04 14:25:00,28.5,28.55,28.5,28.53,62200.0,18.9229,18.9561,18.9229,18.9428,62200.0
2006-05-04 14:30:00,28.54,28.56,28.5,28.52,77600.0,18.9495,18.9628,18.9229,18.9362,77600.0
2006-05-04 14:35:00,28.51,28.56,28.5,28.54,44200.0,18.9296,18.9628,18.9229,18.9495,44200.0
2006-05-04 14:40:00,28.53,28.56,28.5,28.54,65300.0,18.9428,18.9628,18.9229,18.9495,65300.0
2006-05-04 14:45:00,28.55,28.57,28.54,28.54,35200.0,18.9561,18.9694,18.9495,18.9495,35200.0
2006-05-04 14:50:00,28.54,28.57,28.5,28.55,46100.0,18.9495,18.9694,18.9229,18.9561,46100.0
2006-05-04 14:55:00,28.54,28.55,28.51,28.55,41300.0,18.9495,18.9561,18.9296,18.9561,41300.0
2006-05-04 15:00:00,28.56,28.59,28.51,28.55,57200.0,18.9628,18.9827,18.9296,18.9561,57200.0
2006-05-04 15:05:00,28.56,28.56,28.5,28.51,102400.0,18.9628,18.9628,18.9229,18.9296,102400.0
2006-05-04 15:10:00,28.51,28.52,28.45,28.45,209600.0,18.9296,18.9362,18.8897,18.8897,209600.0
2006-05-04 15:15:00,28.45,28.51,28.45,28.5,47300.0,18.8897,18.9296,18.8897,18.9229,47300.0
2006-05-04 15:20:00,28.48,28.5,28.46,28.47,81500.0,18.9096,18.9229,18.8964,18.903,81500.0
2006-05-04 15:25:00,28.49,28.5,28.47,28.47,71600.0,18.9163,18.9229,18.903,18.903,71600.0
2006-05-04 15:30:00,28.47,28.51,28.47,28.49,75100.0,18.903,18.9296,18.903,18.9163,75100.0
2006-05-04 15:35:00,28.49,28.51,28.45,28.5,72200.0,18.9163,18.9296,18.8897,18.9229,72200.0
2006-05-04 15:40:00,28.48,28.49,28.45,28.47,107100.0,18.9096,18.9163,18.8897,18.903,107100.0
2006-05-04 15:45:00,28.46,28.5,28.46,28.46,69000.0,18.8964,18.9229,18.8964,18.8964,69000.0
2006-05-04 15:50:00,28.46,28.49,28.46,28.47,122500.0,18.8964,18.9163,18.8964,18.903,122500.0
2006-05-04 15:55:00,28.47,28.48,28.42,28.43,137800.0,18.903,18.9096,18.8698,18.8764,137800.0
2006-05-05 09:30:00,28.69,28.72,28.51,28.55,157100.0,19.0491,19.069,18.9296,18.9561,157100.0
2006-05-05 09:35:00,28.55,28.7,28.5,28.61,99000.0,18.9561,19.0557,18.9229,18.996,99000.0
2006-05-05 09:40:00,28.6,28.64,28.5,28.55,180200.0,18.9893,19.0159,18.9229,18.9561,180200.0
2006-05-05 09:45:00,28.55,28.56,28.46,28.52,90200.0,18.9561,18.9628,18.8964,18.9362,90200.0
2006-05-05 09:50:00,28.51,28.51,28.3,28.32,102300.0,18.9296,18.9296,18.7901,18.8034,102300.0
2006-05-05 09:55:00,28.33,28.38,28.15,28.37,195600.0,18.8101,18.8432,18.6905,18.8366,195600.0
2006-05-05 10:00:00,28.37,28.38,28.28,28.3,67700.0,18.8366,18.8432,18.7769,18.7901,67700.0
2006-05-05 10:05:00,28.3,28.3,28.24,28.25,61000.0,18.7901,18.7901,18.7503,18.7569,61000.0
2006-05-05 10:10:00,28.25,28.4,28.25,28.4,98000.0,18.7569,18.8565,18.7569,18.8565,98000.0
2006-05-05 10:15:00,28.39,28.44,28.35,28.43,102800.0,18.8499,18.8831,18.8233,18.8764,102800.0
2006-05-05 10:20:00,28.44,28.45,28.37,28.38,76000.0,18.8831,18.8897,18.8366,18.8432,76000.0
2006-05-05 10:25:00,28.37,28.42,28.2,28.25,78900.0,18.8366,18.8698,18.7237,18.7569,78900.0
2006-05-05 10:30:00,28.25,28.3,28.24,28.29,63600.0,18.7569,18.7901,18.7503,18.7835,63600.0
2006-05-05 10:35:00,28.29,28.37,28.29,28.3,42200.0,18.7835,18.8366,18.7835,18.7901,42200.0
2006-05-05 10:40:00,28.3,28.36,28.3,28.31,43100.0,18.7901,18.83,18.7901,18.7968,43100.0
2006-05-05 10:45:00,28.3,28.33,28.29,28.31,31200.0,18.7901,18.8101,18.7835,18.7968,31200.0
2006-05-05 10:50:00,28.31,28.31,28.27,28.27,36400.0,18.7968,18.7968,18.7702,18.7702,36400.0
2006-05-05 10:55:00,28.28,28.33,28.27,28.32,40800.0,18.7769,18.8101,18.7702,18.8034,40800.0
2006-05-05 11:00:00,28.32,28.36,28.31,28.34,22900.0,18.8034,18.83,18.7968,18.8167,22900.0
2006-05-05 11:05:00,28.35,28.35,28.28,28.29,38700.0,18.8233,18.8233,18.7769,18.7835,38700.0
2006-05-05 11:10:00,28.3,28.33,28.28,28.32,58900.0,18.7901,18.8101,18.7769,18.8034,58900.0
2006-05-05 11:15:00,28.32,28.34,28.3,28.31,36700.0,18.8034,18.8167,18.7901,18.7968,36700.0
2006-05-05 11:20:00,28.32,28.35,28.3,28.31,19400.0,18.8034,18.8233,18.7901,18.7968,19400.0
2006-05-05 11:25:00,28.31,28.32,28.29,28.3,23800.0,18.7968,18.8034,18.7835,18.7901,23800.0
2006-05-05 11:30:00,28.31,28.35,28.29,28.3,50000.0,18.7968,18.8233,18.7835,18.7901,50000.0
2006-05-05 11:35:00,28.31,28.33,28.31,28.32,37000.0,18.7968,18.8101,18.7968,18.8034,37000.0
2006-05-05 11:40:00,28.31,28.33,28.3,28.31,28600.0,18.7968,18.8101,18.7901,18.7968,28600.0
2006-05-05 11:45:00,28.3,28.31,28.28,28.3,34700.0,18.7901,18.7968,18.7769,18.7901,34700.0
2006-05-05 11:50:00,28.29,28.3,28.27,28.28,36900.0,18.7835,18.7901,18.7702,18.7769,36900.0
2006-05-05 11:55:00,28.27,28.3,28.27,28.28,68800.0,18.7702,18.7901,18.7702,18.7769,68800.0
2006-05-05 12:00:00,28.28,28.3,28.28,28.29,25400.0,18.7769,18.7901,18.7769,18.7835,25400.0
2006-05-05 12:05:00,28.28,28.3,28.28,28.3,36500.0,18.7769,18.7901,18.7769,18.7901,36500.0
2006-05-05 12:10:00,28.3,28.3,28.28,28.29,50100.0,18.7901,18.7901,18.7769,18.7835,50100.0
2006-05-05 12:15:00,28.29,28.34,28.29,28.31,53900.0,18.7835,18.8167,18.7835,18.7968,53900.0
2006-05-05 12:20:00,28.31,28.32,28.31,28.32,26200.0,18.7968,18.8034,18.7968,18.8034,26200.0
2006-05-05 12:25:00,28.32,28.32,28.29,28.29,97700.0,18.8034,18.8034,18.7835,18.7835,97700.0
2006-05-05 12:30:00,28.3,28.3,28.25,28.26,82200.0,18.7901,18.7901,18.7569,18.7636,82200.0
2006-05-05 12:35:00,28.26,28.29,28.25,28.29,22600.0,18.7636,18.7835,18.7569,18.7835,22600.0
2006-05-05 12:40:00,28.3,28.3,28.28,28.3,26600.0,18.7901,18.7901,18.7769,18.7901,26600.0
2006-05-05 12:45:00,28.28,28.3,28.17,28.19,49100.0,18.7769,18.7901,18.7038,18.7171,49100.0
2006-05-05 12:50:00,28.18,28.25,28.18,28.23,36900.0,18.7105,18.7569,18.7105,18.7437,36900.0
2006-05-05 12:55:00,28.24,28.28,28.21,28.22,22300.0,18.7503,18.7769,18.7304,18.737,22300.0
2006-05-05 13:00:00,28.22,28.24,28.21,28.22,19200.0,18.737,18.7503,18.7304,18.737,19200.0
2006-05-05 13:05:00,28.22,28.23,28.19,28.19,40300.0,18.737,18.7437,18.7171,18.7171,40300.0
2006-05-05 13:10:00,28.18,28.2,28.12,28.13,78700.0,18.7105,18.7237,18.6706,18.6773,78700.0
2006-05-05 13:15:00,28.13,28.18,28.13,28.15,83400.0,18.6773,18.7105,18.6773,18.6905,83400.0
2006-05-05 13:20:00,28.14,28.16,28.13,28.15,113100.0,18.6839,18.6972,18.6773,18.6905,113100.0
2006-05-05 13:25:00,28.14,28.16,28.14,28.14,150100.0,18.6839,18.6972,18.6839,18.6839,150100.0
2006-05-05 13:30:00,28.15,28.23,28.15,28.18,48400.0,18.6905,18.7437,18.6905,18.7105,48400.0
2006-05-05 13:35:00,28.19,28.28,28.17,28.26,47500.0,18.7171,18.7769,18.7038,18.7636,47500.0
2006-05-05 13:40:00,28.25,28.28,28.23,28.27,37600.0,18.7569,18.7769,18.7437,18.7702,37600.0
2006-05-05 13:45:00,28.27,28.3,28.18,28.21,66800.0,18.7702,18.7901,18.7105,18.7304,66800.0
2006-05-05 13:50:00,28.21,28.29,28.2,28.28,29000.0,18.7304,18.7835,18.7237,18.7769,29000.0
2006-05-05 13:55:00,28.27,28.3,28.25,28.27,18900.0,18.7702,18.7901,18.7569,18.7702,18900.0
2006-05-05 14:00:00,28.26,28.26,28.2,28.21,24700.0,18.7636,18.7636,18.7237,18.7304,24700.0
2006-05-05 14:05:00,28.21,28.22,28.2,28.21,25400.0,18.7304,18.737,18.7237,18.7304,25400.0
2006-05-05 14:10:00,28.2,28.25,28.2,28.24,18900.0,18.7237,18.7569,18.7237,18.7503,18900.0
2006-05-05 14:15:00,28.25,28.26,28.24,28.26,18400.0,18.7569,18.7636,18.7503,18.7636,18400.0
2006-05-05 14:20:00,28.26,28.28,28.24,28.27,38900.0,18.7636,18.7769,18.7503,18.7702,38900.0
2006-05-05 14:25:00,28.26,28.28,28.23,28.24,27400.0,18.7636,18.7769,18.7437,18.7503,27400.0
2006-05-05 14:30:00,28.23,28.27,28.22,28.26,31500.0,18.7437,18.7702,18.737,18.7636,31500.0
2006-05-05 14:35:00,28.25,28.27,28.25,28.26,22800.0,18.7569,18.7702,18.7569,18.7636,22800.0
2006-05-05 14:40:00,28.26,28.27,28.23,28.26,37800.0,18.7636,18.7702,18.7437,18.7636,37800.0
2006-05-05 14:45:00,28.26,28.3,28.25,28.29,52400.0,18.7636,18.7901,18.7569,18.7835,52400.0
2006-05-05 14:50:00,28.29,28.3,28.26,28.26,32300.0,18.7835,18.7901,18.7636,18.7636,32300.0
2006-05-05 14:55:00,28.27,28.29,28.26,28.27,56700.0,18.7702,18.7835,18.7636,18.7702,56700.0
2006-05-05 15:00:00,28.27,28.27,28.24,28.26,32300.0,18.7702,18.7702,18.7503,18.7636,32300.0
2006-05-05 15:05:00,28.26,28.29,28.25,28.28,40600.0,18.7636,18.7835,18.7569,18.7769,40600.0
2006-05-05 15:10:00,28.29,28.3,28.27,28.29,123600.0,18.7835,18.7901,18.7702,18.7835,123600.0
2006-05-05 15:15:00,28.27,28.28,28.26,28.27,44300.0,18.7702,18.7769,18.7636,18.7702,44300.0
2006-05-05 15:20:00,28.27,28.28,28.26,28.28,58500.0,18.7702,18.7769,18.7636,18.7769,58500.0
2006-05-05 15:25:00,28.28,28.29,28.27,28.27,52600.0,18.7769,18.7835,18.7702,18.7702,52600.0
2006-05-05 15:30:00,28.28,28.29,28.27,28.28,74000.0,18.7769,18.7835,18.7702,18.7769,74000.0
2006-05-05 15:35:00,28.28,28.35,28.28,28.34,112800.0,18.7769,18.8233,18.7769,18.8167,112800.0
2006-05-05 15:40:00,28.33,28.34,28.28,28.28,70800.0,18.8101,18.8167,18.7769,18.7769,70800.0
2006-05-05 15:45:00,28.29,28.3,28.27,28.28,72200.0,18.7835,18.7901,18.7702,18.7769,72200.0
2006-05-05 15:50:00,28.29,28.29,28.27,28.27,83900.0,18.7835,18.7835,18.7702,18.7702,83900.0
2006-05-05 15:55:00,28.27,28.28,28.23,28.24,174000.0,18.7702,18.7769,18.7437,18.7503,174000.0
2006-05-08 09:30:00,28.15,28.2,27.96,28.17,256400.0,18.6905,18.7237,18.5644,18.7038,256400.0
2006-05-08 09:35:00,28.19,28.33,28.18,28.28,134300.0,18.7171,18.8101,18.7105,18.7769,134300.0
2006-05-08 09:40:00,28.29,28.29,28.25,28.28,97700.0,18.7835,18.7835,18.7569,18.7769,97700.0
2006-05-08 09:45:00,28.3,28.3,28.23,28.25,89900.0,18.7901,18.7901,18.7437,18.7569,89900.0
2006-05-08 09:50:00,28.26,28.26,28.23,28.24,54100.0,18.7636,18.7636,18.7437,18.7503,54100.0
2006-05-08 09:55:00,28.24,28.25,28.12,28.14,73100.0,18.7503,18.7569,18.6706,18.6839,73100.0
2006-05-08 10:00:00,28.15,28.16,28.13,28.15,64200.0,18.6905,18.6972,18.6773,18.6905,64200.0
2006-05-08 10:05:00,28.16,28.16,28.06,28.06,69800.0,18.6972,18.6972,18.6308,18.6308,69800.0
2006-05-08 10:10:00,28.06,28.06,27.98,27.99,169400.0,18.6308,18.6308,18.5777,18.5843,169400.0
2006-05-08 10:15:00,27.99,28.01,27.92,28.0,77000.0,18.5843,18.5976,18.5378,18.5909,77000.0
2006-05-08 10:20:00,28.0,28.0,27.97,27.98,90500.0,18.5909,18.5909,18.571,18.5777,90500.0
2006-05-08 10:25:00,27.97,27.99,27.95,27.97,49700.0,18.571,18.5843,18.5577,18.571,49700.0
2006-05-08 10:30:00,27.96,27.98,27.94,27.97,79500.0,18.5644,18.5777,18.5511,18.571,79500.0
2006-05-08 10:35:00,27.97,28.0,27.96,28.0,74900.0,18.571,18.5909,18.5644,18.5909,74900.0
2006-05-08 10:40:00,28.01,28.01,27.98,27.99,114300.0,18.5976,18.5976,18.5777,18.5843,114300.0
2006-05-08 10:45:00,27.98,27.98,27.9,27.92,90700.0,18.5777,18.5777,18.5245,18.5378,90700.0
2006-05-08 10:50:00,27.93,27.93,27.82,27.83,83800.0,18.5445,18.5445,18.4714,18.4781,83800.0
2006-05-08 10:55:00,27.82,27.86,27.81,27.81,118300.0,18.4714,18.498,18.4648,18.4648,118300.0
2006-05-08 11:00:00,27.81,27.82,27.77,27.77,107300.0,18.4648,18.4714,18.4382,18.4382,107300.0
2006-05-08 11:05:00,27.77,27.85,27.77,27.83,101800.0,18.4382,18.4913,18.4382,18.4781,101800.0
2006-05-08 11:10:00,27.83,27.89,27.82,27.88,107900.0,18.4781,18.5179,18.4714,18.5113,107900.0
2006-05-08 11:15:00,27.87,27.89,27.85,27.88,103400.0,18.5046,18.5179,18.4913,18.5113,103400.0
2006-05-08 11:20:00,27.87,27.87,27.85,27.86,78100.0,18.5046,18.5046,18.4913,18.498,78100.0
2006-05-08 11:25:00,27.86,27.86,27.82,27.85,88200.0,18.498,18.498,18.4714,18.4913,88200.0
2006-05-08 11:30:00,27.85,27.93,27.85,27.93,49000.0,18.4913,18.5445,18.4913,18.5445,49000.0
2006-05-08 11:35:00,27.94,27.98,27.92,27.96,70800.0,18.5511,18.5777,18.5378,18.5644,70800.0
2006-05-08 11:40:00,27.96,27.99,27.96,27.98,68100.0,18.5644,18.5843,18.5644,18.5777,68100.0
2006-05-08 11:45:00,27.99,28.0,27.97,27.98,75400.0,18.5843,18.5909,18.571,18.5777,75400.0
2006-05-08 11:50:00,27.98,28.09,27.98,28.06,249400.0,18.5777,18.6507,18.5777,18.6308,249400.0
2006-05-08 11:55:00,28.06,28.06,27.97,27.97,83500.0,18.6308,18.6308,18.571,18.571,83500.0
2006-05-08 12:00:00,27.97,27.98,27.93,27.98,58500.0,18.571,18.5777,18.5445,18.5777,58500.0
2006-05-08 12:05:00,27.98,27.99,27.96,27.97,65900.0,18.5777,18.5843,18.5644,18.571,65900.0
2006-05-08 12:10:00,27.97,27.98,27.94,27.98,48200.0,18.571,18.5777,18.5511,18.5777,48200.0
2006-05-08 12:15:00,27.98,28.03,27.97,28.0,193400.0,18.5777,18.6109,18.571,18.5909,193400.0
2006-05-08 12:20:00,28.0,28.0,27.97,27.97,40900.0,18.5909,18.5909,18.571,18.571,40900.0
2006-05-08 12:25:00,27.98,27.98,27.9,27.91,27300.0,18.5777,18.5777,18.5245,18.5312,27300.0
2006-05-08 12:30:00,27.91,27.98,27.88,27.98,46700.0,18.5312,18.5777,18.5113,18.5777,46700.0
2006-05-08 12:35:00,27.99,28.0,27.97,27.98,33700.0,18.5843,18.5909,18.571,18.5777,33700.0
2006-05-08 12:40:00,27.98,27.99,27.93,27.97,60100.0,18.5777,18.5843,18.5445,18.571,60100.0
2006-05-08 12:45:00,27.97,27.97,27.95,27.96,43200.0,18.571,18.571,18.5577,18.5644,43200.0
2006-05-08 12:50:00,27.96,27.96,27.94,27.96,48300.0,18.5644,18.5644,18.5511,18.5644,48300.0
2006-05-08 12:55:00,27.96,27.97,27.94,27.94,27700.0,18.5644,18.571,18.5511,18.5511,27700.0
2006-05-08 13:00:00,27.94,27.95,27.94,27.95,32700.0,18.5511,18.5577,18.5511,18.5577,32700.0
2006-05-08 13:05:00,27.95,27.98,27.94,27.97,43000.0,18.5577,18.5777,18.5511,18.571,43000.0
2006-05-08 13:10:00,27.97,27.99,27.96,27.97,38100.0,18.571,18.5843,18.5644,18.571,38100.0
2006-05-08 13:15:00,27.97,27.97,27.96,27.96,11900.0,18.571,18.571,18.5644,18.5644,11900.0
2006-05-08 13:20:00,27.97,27.97,27.96,27.96,23200.0,18.571,18.571,18.5644,18.5644,23200.0
2006-05-08 13:25:00,27.97,27.97,27.96,27.96,15700.0,18.571,18.571,18.5644,18.5644,15700.0
2006-05-08 13:30:00,27.96,27.98,27.95,27.96,122100.0,18.5644,18.5777,18.5577,18.5644,122100.0
2006-05-08 13:35:00,27.96,27.97,27.96,27.96,25600.0,18.5644,18.571,18.5644,18.5644,25600.0
2006-05-08 13:40:00,27.96,27.96,27.9,27.91,30300.0,18.5644,18.5644,18.5245,18.5312,30300.0
2006-05-08 13:45:00,27.92,27.93,27.9,27.91,42100.0,18.5378,18.5445,18.5245,18.5312,42100.0
2006-05-08 13:50:00,27.91,27.94,27.91,27.94,31700.0,18.5312,18.5511,18.5312,18.5511,31700.0
2006-05-08 13:55:00,27.95,27.96,27.87,27.87,71100.0,18.5577,18.5644,18.5046,18.5046,71100.0
2006-05-08 14:00:00,27.86,27.95,27.86,27.89,62800.0,18.498,18.5577,18.498,18.5179,62800.0
2006-05-08 14:05:00,27.89,27.91,27.85,27.91,61100.0,18.5179,18.5312,18.4913,18.5312,61100.0
2006-05-08 14:10:00,27.9,27.91,27.87,27.87,35100.0,18.5245,18.5312,18.5046,18.5046,35100.0
2006-05-08 14:15:00,27.87,27.94,27.87,27.89,74100.0,18.5046,18.5511,18.5046,18.5179,74100.0
2006-05-08 14:20:00,27.89,27.91,27.89,27.9,34400.0,18.5179,18.5312,18.5179,18.5245,34400.0
2006-05-08 14:25:00,27.91,27.92,27.89,27.92,30800.0,18.5312,18.5378,18.5179,18.5378,30800.0
2006-05-08 14:30:00,27.92,27.93,27.91,27.93,44400.0,18.5378,18.5445,18.5312,18.5445,44400.0
2006-05-08 14:35:00,27.93,27.95,27.93,27.94,41100.0,18.5445,18.5577,18.5445,18.5511,41100.0
2006-05-08 14:40:00,27.95,27.96,27.94,27.95,56600.0,18.5577,18.5644,18.5511,18.5577,56600.0
2006-05-08 14:45:00,27.95,27.96,27.94,27.95,31500.0,18.5577,18.5644,18.5511,18.5577,31500.0
2006-05-08 14:50:00,27.95,27.95,27.93,27.94,27900.0,18.5577,18.5577,18.5445,18.5511,27900.0
2006-05-08 14:55:00,27.94,27.96,27.92,27.92,54700.0,18.5511,18.5644,18.5378,18.5378,54700.0
2006-05-08 15:00:00,27.92,27.93,27.89,27.91,99700.0,18.5378,18.5445,18.5179,18.5312,99700.0
2006-05-08 15:05:00,27.91,27.93,27.9,27.9,28900.0,18.5312,18.5445,18.5245,18.5245,28900.0
2006-05-08 15:10:00,27.91,27.92,27.89,27.92,45500.0,18.5312,18.5378,18.5179,18.5378,45500.0
2006-05-08 15:15:00,27.93,27.94,27.85,27.87,68000.0,18.5445,18.5511,18.4913,18.5046,68000.0
2006-05-08 15:20:00,27.87,27.91,27.86,27.9,82100.0,18.5046,18.5312,18.498,18.5245,82100.0
2006-05-08 15:25:00,27.9,27.93,27.9,27.93,92400.0,18.5245,18.5445,18.5245,18.5445,92400.0
2006-05-08 15:30:00,27.93,27.94,27.92,27.93,65300.0,18.5445,18.5511,18.5378,18.5445,65300.0
2006-05-08 15:35:00,27.93,27.94,27.89,27.91,55000.0,18.5445,18.5511,18.5179,18.5312,55000.0
2006-05-08 15:40:00,27.91,27.93,27.89,27.89,73400.0,18.5312,18.5445,18.5179,18.5179,73400.0
2006-05-08 15:45:00,27.9,27.91,27.88,27.89,82300.0,18.5245,18.5312,18.5113,18.5179,82300.0
2006-05-08 15:50:00,27.89,27.92,27.88,27.9,149800.0,18.5179,18.5378,18.5113,18.5245,149800.0
2006-05-08 15:55:00,27.91,27.94,27.89,27.89,157200.0,18.5312,18.5511,18.5179,18.5179,157200.0
2006-05-09 09:30:00,27.95,27.99,27.84,27.86,135300.0,18.5577,18.5843,18.4847,18.498,135300.0
2006-05-09 09:35:00,27.81,27.99,27.81,27.97,90900.0,18.4648,18.5843,18.4648,18.571,90900.0
2006-05-09 09:40:00,27.98,27.98,27.9,27.91,112400.0,18.5777,18.5777,18.5245,18.5312,112400.0
2006-05-09 09:45:00,27.93,27.94,27.89,27.94,157800.0,18.5445,18.5511,18.5179,18.5511,157800.0
2006-05-09 09:50:00,27.93,27.98,27.9,27.94,73400.0,18.5445,18.5777,18.5245,18.5511,73400.0
2006-05-09 09:55:00,27.94,27.98,27.9,27.94,86200.0,18.5511,18.5777,18.5245,18.5511,86200.0
2006-05-09 10:00:00,27.94,27.97,27.93,27.94,39100.0,18.5511,18.571,18.5445,18.5511,39100.0
2006-05-09 10:05:00,27.95,27.97,27.91,27.94,51600.0,18.5577,18.571,18.5312,18.5511,51600.0
2006-05-09 10:10:00,27.93,27.97,27.93,27.96,52800.0,18.5445,18.571,18.5445,18.5644,52800.0
2006-05-09 10:15:00,27.96,27.97,27.94,27.95,57900.0,18.5644,18.571,18.5511,18.5577,57900.0
2006-05-09 10:20:00,27.95,27.96,27.87,27.87,73000.0,18.5577,18.5644,18.5046,18.5046,73000.0
2006-05-09 10:25:00,27.88,27.89,27.83,27.87,49100.0,18.5113,18.5179,18.4781,18.5046,49100.0
2006-05-09 10:30:00,27.89,27.89,27.86,27.88,75400.0,18.5179,18.5179,18.498,18.5113,75400.0
2006-05-09 10:35:00,27.88,27.91,27.87,27.89,35900.0,18.5113,18.5312,18.5046,18.5179,35900.0
2006-05-09 10:40:00,27.89,27.9,27.87,27.88,34700.0,18.5179,18.5245,18.5046,18.5113,34700.0
2006-05-09 10:45:00,27.88,27.89,27.81,27.82,63800.0,18.5113,18.5179,18.4648,18.4714,63800.0
2006-05-09 10:50:00,27.83,27.84,27.81,27.82,53100.0,18.4781,18.4847,18.4648,18.4714,53100.0
2006-05-09 10:55:00,27.82,27.9,27.81,27.88,87500.0,18.4714,18.5245,18.4648,18.5113,87500.0
2006-05-09 11:00:00,27.9,27.9,27.84,27.85,55500.0,18.5245,18.5245,18.4847,18.4913,55500.0
2006-05-09 11:05:00,27.86,27.88,27.84,27.87,41400.0,18.498,18.5113,18.4847,18.5046,41400.0
2006-05-09 11:10:00,27.86,27.89,27.85,27.87,42800.0,18.498,18.5179,18.4913,18.5046,42800.0
2006-05-09 11:15:00,27.88,27.89,27.85,27.86,47000.0,18.5113,18.5179,18.4913,18.498,47000.0
2006-05-09 11:20:00,27.86,27.89,27.85,27.88,25600.0,18.498,18.5179,18.4913,18.5113,25600.0
2006-05-09 11:25:00,27.88,27.88,27.86,27.87,24200.0,18.5113,18.5113,18.498,18.5046,24200.0
2006-05-09 11:30:00,27.88,27.88,27.83,27.84,34700.0,18.5113,18.5113,18.4781,18.4847,34700.0
2006-05-09 11:35:00,27.84,27.89,27.83,27.88,38300.0,18.4847,18.5179,18.4781,18.5113,38300.0
2006-05-09 11:40:00,27.89,27.89,27.87,27.88,25300.0,18.5179,18.5179,18.5046,18.5113,25300.0
2006-05-09 11:45:00,27.88,27.9,27.85,27.85,25600.0,18.5113,18.5245,18.4913,18.4913,25600.0
2006-05-09 11:50:00,27.85,27.91,27.84,27.91,40400.0,18.4913,18.5312,18.4847,18.5312,40400.0
2006-05-09 11:55:00,27.91,27.98,27.9,27.97,49700.0,18.5312,18.5777,18.5245,18.571,49700.0
2006-05-09 12:00:00,27.96,27.99,27.96,27.99,38200.0,18.5644,18.5843,18.5644,18.5843,38200.0
2006-05-09 12:05:00,27.99,28.0,27.98,27.99,60000.0,18.5843,18.5909,18.5777,18.5843,60000.0
2006-05-09 12:10:00,27.99,28.02,27.99,28.0,133800.0,18.5843,18.6042,18.5843,18.5909,133800.0
2006-05-09 12:15:00,28.0,28.0,27.96,27.97,43300.0,18.5909,18.5909,18.5644,18.571,43300.0
2006-05-09 12:20:00,27.97,27.98,27.96,27.98,15900.0,18.571,18.5777,18.5644,18.5777,15900.0
2006-05-09 12:25:00,27.97,27.98,27.97,27.97,26300.0,18.571,18.5777,18.571,18.571,26300.0
2006-05-09 12:30:00,27.96,27.98,27.96,27.98,14600.0,18.5644,18.5777,18.5644,18.5777,14600.0
2006-05-09 12:35:00,27.98,28.0,27.97,28.0,67600.0,18.5777,18.5909,18.571,18.5909,67600.0
2006-05-09 12:40:00,27.99,28.0,27.99,28.0,18800.0,18.5843,18.5909,18.5843,18.5909,18800.0
2006-05-09 12:45:00,27.99,28.0,27.98,27.98,28300.0,18.5843,18.5909,18.5777,18.5777,28300.0
2006-05-09 12:50:00,27.99,27.99,27.97,27.98,33300.0,18.5843,18.5843,18.571,18.5777,33300.0
2006-05-09 12:55:00,27.99,27.99,27.97,27.98,16400.0,18.5843,18.5843,18.571,18.5777,16400.0
2006-05-09 13:00:00,27.99,27.99,27.98,27.99,11500.0,18.5843,18.5843,18.5777,18.5843,11500.0
2006-05-09 13:05:00,27.98,27.99,27.98,27.98,16300.0,18.5777,18.5843,18.5777,18.5777,16300.0
2006-05-09 13:10:00,27.99,27.99,27.97,27.98,14100.0,18.5843,18.5843,18.571,18.5777,14100.0
2006-05-09 13:15:00,27.98,27.99,27.98,27.98,24600.0,18.5777,18.5843,18.5777,18.5777,24600.0
2006-05-09 13:20:00,27.98,28.0,27.98,27.98,12300.0,18.5777,18.5909,18.5777,18.5777,12300.0
2006-05-09 13:25:00,27.99,28.0,27.99,27.99,26200.0,18.5843,18.5909,18.5843,18.5843,26200.0
2006-05-09 13:30:00,28.0,28.01,27.96,27.97,42300.0,18.5909,18.5976,18.5644,18.571,42300.0
2006-05-09 13:35:00,27.97,27.97,27.91,27.91,25600.0,18.571,18.571,18.5312,18.5312,25600.0
2006-05-09 13:40:00,27.91,27.93,27.89,27.89,24300.0,18.5312,18.5445,18.5179,18.5179,24300.0
2006-05-09 13:45:00,27.9,27.9,27.87,27.9,28400.0,18.5245,18.5245,18.5046,18.5245,28400.0
2006-05-09 13:50:00,27.9,27.9,27.88,27.89,30500.0,18.5245,18.5245,18.5113,18.5179,30500.0
2006-05-09 13:55:00,27.89,27.89,27.87,27.87,27700.0,18.5179,18.5179,18.5046,18.5046,27700.0
2006-05-09 14:00:00,27.88,27.88,27.85,27.85,55200.0,18.5113,18.5113,18.4913,18.4913,55200.0
2006-05-09 14:05:00,27.85,27.87,27.81,27.81,67400.0,18.4913,18.5046,18.4648,18.4648,67400.0
2006-05-09 14:10:00,27.81,27.83,27.8,27.81,57700.0,18.4648,18.4781,18.4582,18.4648,57700.0
2006-05-09 14:15:00,27.81,27.83,27.8,27.83,27200.0,18.4648,18.4781,18.4582,18.4781,27200.0
2006-05-09 14:20:00,27.82,27.85,27.82,27.85,13100.0,18.4714,18.4913,18.4714,18.4913,13100.0
2006-05-09 14:25:00,27.85,27.86,27.84,27.85,50400.0,18.4913,18.498,18.4847,18.4913,50400.0
2006-05-09 14:30:00,27.85,27.87,27.84,27.87,21000.0,18.4913,18.5046,18.4847,18.5046,21000.0
2006-05-09 14:35:00,27.86,27.89,27.86,27.88,28500.0,18.498,18.5179,18.498,18.5113,28500.0
2006-05-09 14:40:00,27.88,27.92,27.87,27.91,28400.0,18.5113,18.5378,18.5046,18.5312,28400.0
2006-05-09 14:45:00,27.92,27.96,27.91,27.94,41000.0,18.5378,18.5644,18.5312,18.5511,41000.0
2006-05-09 14:50:00,27.95,27.97,27.94,27.96,19800.0,18.5577,18.571,18.5511,18.5644,19800.0
2006-05-09 14:55:00,27.97,27.99,27.97,27.97,40400.0,18.571,18.5843,18.571,18.571,40400.0
2006-05-09 15:00:00,27.98,27.98,27.96,27.98,13600.0,18.5777,18.5777,18.5644,18.5777,13600.0
2006-05-09 15:05:00,27.98,27.99,27.97,27.98,35500.0,18.5777,18.5843,18.571,18.5777,35500.0
2006-05-09 15:10:00,27.98,28.0,27.97,27.99,24300.0,18.5777,18.5909,18.571,18.5843,24300.0
2006-05-09 15:15:00,27.98,28.0,27.98,28.0,30600.0,18.5777,18.5909,18.5777,18.5909,30600.0
2006-05-09 15:20:00,27.99,28.01,27.97,28.0,62500.0,18.5843,18.5976,18.571,18.5909,62500.0
2006-05-09 15:25:00,27.99,28.01,27.99,27.99,31400.0,18.5843,18.5976,18.5843,18.5843,31400.0
2006-05-09 15:30:00,28.0,28.02,27.99,28.02,40600.0,18.5909,18.6042,18.5843,18.6042,40600.0
2006-05-09 15:35:00,28.01,28.02,28.01,28.02,64400.0,18.5976,18.6042,18.5976,18.6042,64400.0
2006-05-09 15:40:00,28.02,28.02,27.99,28.0,44300.0,18.6042,18.6042,18.5843,18.5909,44300.0
2006-05-09 15:45:00,28.0,28.0,27.92,27.92,92600.0,18.5909,18.5909,18.5378,18.5378,92600.0
2006-05-09 15:50:00,27.93,27.95,27.92,27.94,60000.0,18.5445,18.5577,18.5378,18.5511,60000.0
2006-05-09 15:55:00,27.94,27.99,27.94,27.96,72100.0,18.5511,18.5843,18.5511,18.5644,72100.0
2006-05-10 09:30:00,27.82,27.9,27.82,27.83,230100.0,18.4714,18.5245,18.4714,18.4781,230100.0
2006-05-10 09:35:00,27.82,27.87,27.5,27.66,289200.0,18.4714,18.5046,18.259,18.3652,289200.0
2006-05-10 09:40:00,27.67,27.73,27.5,27.72,173000.0,18.3718,18.4117,18.259,18.405,173000.0
2006-05-10 09:45:00,27.74,27.78,27.69,27.73,54200.0,18.4183,18.4449,18.3851,18.4117,54200.0
2006-05-10 09:50:00,27.75,27.77,27.65,27.73,238400.0,18.425,18.4382,18.3586,18.4117,238400.0
2006-05-10 09:55:00,27.74,27.78,27.58,27.59,110500.0,18.4183,18.4449,18.3121,18.3187,110500.0
2006-05-10 10:00:00,27.58,27.63,27.54,27.59,125700.0,18.3121,18.3453,18.2855,18.3187,125700.0
2006-05-10 10:05:00,27.58,27.62,27.58,27.61,135200.0,18.3121,18.3386,18.3121,18.332,135200.0
2006-05-10 10:10:00,27.6,27.61,27.57,27.6,95800.0,18.3254,18.332,18.3054,18.3254,95800.0
2006-05-10 10:15:00,27.6,27.61,27.57,27.58,103200.0,18.3254,18.332,18.3054,18.3121,103200.0
2006-05-10 10:20:00,27.58,27.59,27.56,27.57,92300.0,18.3121,18.3187,18.2988,18.3054,92300.0
2006-05-10 10:25:00,27.57,27.59,27.56,27.56,55600.0,18.3054,18.3187,18.2988,18.2988,55600.0
2006-05-10 10:30:00,27.56,27.58,27.55,27.56,60600.0,18.2988,18.3121,18.2922,18.2988,60600.0
2006-05-10 10:35:00,27.55,27.57,27.52,27.53,55100.0,18.2922,18.3054,18.2722,18.2789,55100.0
2006-05-10 10:40:00,27.52,27.54,27.48,27.49,194200.0,18.2722,18.2855,18.2457,18.2523,194200.0
2006-05-10 10:45:00,27.48,27.51,27.44,27.48,122500.0,18.2457,18.2656,18.2191,18.2457,122500.0
2006-05-10 10:50:00,27.48,27.49,27.45,27.47,88200.0,18.2457,18.2523,18.2258,18.239,88200.0
2006-05-10 10:55:00,27.48,27.51,27.46,27.5,77700.0,18.2457,18.2656,18.2324,18.259,77700.0
2006-05-10 11:00:00,27.5,27.52,27.47,27.49,60600.0,18.259,18.2722,18.239,18.2523,60600.0
2006-05-10 11:05:00,27.49,27.5,27.47,27.47,98700.0,18.2523,18.259,18.239,18.239,98700.0
2006-05-10 11:10:00,27.48,27.48,27.38,27.39,81700.0,18.2457,18.2457,18.1793,18.1859,81700.0
2006-05-10 11:15:00,27.39,27.41,27.38,27.41,112600.0,18.1859,18.1992,18.1793,18.1992,112600.0
2006-05-10 11:20:00,27.4,27.41,27.31,27.31,151900.0,18.1926,18.1992,18.1328,18.1328,151900.0
2006-05-10 11:25:00,27.32,27.39,27.31,27.37,135300.0,18.1394,18.1859,18.1328,18.1726,135300.0
2006-05-10 11:30:00,27.38,27.4,27.35,27.38,88000.0,18.1793,18.1926,18.1594,18.1793,88000.0
2006-05-10 11:35:00,27.39,27.39,27.35,27.36,65600.0,18.1859,18.1859,18.1594,18.166,65600.0
2006-05-10 11:40:00,27.36,27.38,27.35,27.37,77100.0,18.166,18.1793,18.1594,18.1726,77100.0
2006-05-10 11:45:00,27.36,27.42,27.35,27.42,60400.0,18.166,18.2058,18.1594,18.2058,60400.0
2006-05-10 11:50:00,27.4,27.45,27.4,27.44,52700.0,18.1926,18.2258,18.1926,18.2191,52700.0
2006-05-10 11:55:00,27.44,27.49,27.43,27.49,90400.0,18.2191,18.2523,18.2125,18.2523,90400.0
2006-05-10 12:00:00,27.49,27.49,27.41,27.43,119500.0,18.2523,18.2523,18.1992,18.2125,119500.0
2006-05-10 12:05:00,27.42,27.44,27.4,27.44,100200.0,18.2058,18.2191,18.1926,18.2191,100200.0
2006-05-10 12:10:00,27.43,27.45,27.4,27.43,37200.0,18.2125,18.2258,18.1926,18.2125,37200.0
2006-05-10 12:15:00,27.42,27.43,27.41,27.42,18500.0,18.2058,18.2125,18.1992,18.2058,18500.0
2006-05-10 12:20:00,27.42,27.43,27.39,27.41,59600.0,18.2058,18.2125,18.1859,18.1992,59600.0
2006-05-10 12:25:00,27.42,27.43,27.37,27.39,99000.0,18.2058,18.2125,18.1726,18.1859,99000.0
2006-05-10 12:30:00,27.4,27.42,27.38,27.4,62400.0,18.1926,18.2058,18.1793,18.1926,62400.0
2006-05-10 12:35:00,27.41,27.42,27.36,27.37,36500.0,18.1992,18.2058,18.166,18.1726,36500.0
2006-05-10 12:40:00,27.36,27.41,27.36,27.41,43000.0,18.166,18.1992,18.166,18.1992,43000.0
2006-05-10 12:45:00,27.41,27.41,27.36,27.38,44000.0,18.1992,18.1992,18.166,18.1793,44000.0
2006-05-10 12:50:00,27.37,27.39,27.37,27.38,36300.0,18.1726,18.1859,18.1726,18.1793,36300.0
2006-05-10 12:55:00,27.38,27.39,27.37,27.37,38700.0,18.1793,18.1859,18.1726,18.1726,38700.0
2006-05-10 13:00:00,27.38,27.4,27.37,27.39,25200.0,18.1793,18.1926,18.1726,18.1859,25200.0
2006-05-10 13:05:00,27.38,27.41,27.38,27.41,50200.0,18.1793,18.1992,18.1793,18.1992,50200.0
2006-05-10 13:10:00,27.4,27.41,27.38,27.39,30900.0,18.1926,18.1992,18.1793,18.1859,30900.0
2006-05-10 13:15:00,27.39,27.41,27.39,27.39,31000.0,18.1859,18.1992,18.1859,18.1859,31000.0
2006-05-10 13:20:00,27.39,27.42,27.39,27.41,42200.0,18.1859,18.2058,18.1859,18.1992,42200.0
2006-05-10 13:25:00,27.4,27.41,27.39,27.4,49400.0,18.1926,18.1992,18.1859,18.1926,49400.0
2006-05-10 13:30:00,27.41,27.41,27.39,27.4,37200.0,18.1992,18.1992,18.1859,18.1926,37200.0
2006-05-10 13:35:00,27.41,27.41,27.38,27.41,47300.0,18.1992,18.1992,18.1793,18.1992,47300.0
2006-05-10 13:40:00,27.41,27.42,27.38,27.38,68000.0,18.1992,18.2058,18.1793,18.1793,68000.0
2006-05-10 13:45:00,27.38,27.39,27.36,27.36,76700.0,18.1793,18.1859,18.166,18.166,76700.0
2006-05-10 13:50:00,27.36,27.38,27.35,27.36,80400.0,18.166,18.1793,18.1594,18.166,80400.0
2006-05-10 13:55:00,27.37,27.38,27.34,27.34,54000.0,18.1726,18.1793,18.1527,18.1527,54000.0
2006-05-10 14:00:00,27.34,27.34,27.3,27.3,99900.0,18.1527,18.1527,18.1262,18.1262,99900.0
2006-05-10 14:05:00,27.29,27.32,27.28,27.3,80300.0,18.1195,18.1394,18.1129,18.1262,80300.0
2006-05-10 14:10:00,27.29,27.33,27.27,27.33,65800.0,18.1195,18.1461,18.1063,18.1461,65800.0
2006-05-10 14:15:00,27.32,27.42,27.27,27.39,160800.0,18.1394,18.2058,18.1063,18.1859,160800.0
2006-05-10 14:20:00,27.41,27.42,27.3,27.31,235100.0,18.1992,18.2058,18.1262,18.1328,235100.0
2006-05-10 14:25:00,27.32,27.32,27.25,27.25,208500.0,18.1394,18.1394,18.093,18.093,208500.0
2006-05-10 14:30:00,27.26,27.26,27.16,27.19,187300.0,18.0996,18.0996,18.0332,18.0531,187300.0
2006-05-10 14:35:00,27.19,27.29,27.18,27.25,116300.0,18.0531,18.1195,18.0465,18.093,116300.0
2006-05-10 14:40:00,27.25,27.41,27.22,27.38,103800.0,18.093,18.1992,18.0731,18.1793,103800.0
2006-05-10 14:45:00,27.37,27.4,27.31,27.33,103100.0,18.1726,18.1926,18.1328,18.1461,103100.0
2006-05-10 14:50:00,27.32,27.34,27.26,27.31,100200.0,18.1394,18.1527,18.0996,18.1328,100200.0
2006-05-10 14:55:00,27.31,27.32,27.23,27.26,94200.0,18.1328,18.1394,18.0797,18.0996,94200.0
2006-05-10 15:00:00,27.26,27.34,27.26,27.28,115900.0,18.0996,18.1527,18.0996,18.1129,115900.0
2006-05-10 15:05:00,27.28,27.35,27.27,27.31,78500.0,18.1129,18.1594,18.1063,18.1328,78500.0
2006-05-10 15:10:00,27.31,27.31,27.26,27.28,86800.0,18.1328,18.1328,18.0996,18.1129,86800.0
2006-05-10 15:15:00,27.27,27.33,27.26,27.3,70300.0,18.1063,18.1461,18.0996,18.1262,70300.0
2006-05-10 15:20:00,27.3,27.33,27.24,27.27,113600.0,18.1262,18.1461,18.0863,18.1063,113600.0
2006-05-10 15:25:00,27.26,27.26,27.21,27.21,93400.0,18.0996,18.0996,18.0664,18.0664,93400.0
2006-05-10 15:30:00,27.21,27.22,27.19,27.19,262500.0,18.0664,18.0731,18.0531,18.0531,262500.0
2006-05-10 15:35:00,27.19,27.2,27.17,27.18,148700.0,18.0531,18.0598,18.0399,18.0465,148700.0
2006-05-10 15:40:00,27.2,27.2,27.18,27.19,122800.0,18.0598,18.0598,18.0465,18.0531,122800.0
2006-05-10 15:45:00,27.2,27.2,27.17,27.19,137700.0,18.0598,18.0598,18.0399,18.0531,137700.0
2006-05-10 15:50:00,27.2,27.22,27.18,27.19,197400.0,18.0598,18.0731,18.0465,18.0531,197400.0
2006-05-10 15:55:00,27.19,27.24,27.17,27.2,231200.0,18.0531,18.0863,18.0399,18.0598,231200.0
2006-05-11 09:30:00,27.16,27.29,27.14,27.25,217600.0,18.0332,18.1195,18.0199,18.093,217600.0
2006-05-11 09:35:00,27.25,27.25,27.15,27.19,93800.0,18.093,18.093,18.0266,18.0531,93800.0
2006-05-11 09:40:00,27.2,27.23,27.18,27.19,58000.0,18.0598,18.0797,18.0465,18.0531,58000.0
2006-05-11 09:45:00,27.19,27.21,27.12,27.13,64000.0,18.0531,18.0664,18.0067,18.0133,64000.0
2006-05-11 09:50:00,27.14,27.14,26.88,26.89,257600.0,18.0199,18.0199,17.8473,17.8539,257600.0
2006-05-11 09:55:00,26.89,26.94,26.81,26.88,172200.0,17.8539,17.8871,17.8008,17.8473,172200.0
2006-05-11 10:00:00,26.87,26.88,26.67,26.69,211600.0,17.8407,17.8473,17.7079,17.7212,211600.0
2006-05-11 10:05:00,26.69,26.7,26.45,26.45,397900.0,17.7212,17.7278,17.5618,17.5618,397900.0
2006-05-11 10:10:00,26.45,26.45,26.27,26.42,354200.0,17.5618,17.5618,17.4423,17.5419,354200.0
2006-05-11 10:15:00,26.43,26.48,26.39,26.47,518600.0,17.5485,17.5817,17.522,17.5751,518600.0
2006-05-11 10:20:00,26.47,26.53,26.41,26.52,171400.0,17.5751,17.6149,17.5352,17.6083,171400.0
2006-05-11 10:25:00,26.5,26.51,26.4,26.4,170500.0,17.595,17.6016,17.5286,17.5286,170500.0
2006-05-11 10:30:00,26.41,26.43,26.33,26.34,155000.0,17.5352,17.5485,17.4821,17.4888,155000.0
2006-05-11 10:35:00,26.34,26.37,26.25,26.27,338000.0,17.4888,17.5087,17.429,17.4423,338000.0
2006-05-11 10:40:00,26.28,26.31,26.21,26.21,368500.0,17.4489,17.4688,17.4025,17.4025,368500.0
2006-05-11 10:45:00,26.22,26.22,26.03,26.07,516200.0,17.4091,17.4091,17.2829,17.3095,516200.0
2006-05-11 10:50:00,26.06,26.08,25.79,25.82,538000.0,17.3029,17.3161,17.1236,17.1435,538000.0
2006-05-11 10:55:00,25.79,25.84,25.67,25.76,473100.0,17.1236,17.1568,17.0439,17.1037,473100.0
2006-05-11 11:00:00,25.75,25.8,25.68,25.79,332300.0,17.097,17.1302,17.0506,17.1236,332300.0
2006-05-11 11:05:00,25.79,25.82,25.75,25.81,324900.0,17.1236,17.1435,17.097,17.1369,324900.0
2006-05-11 11:10:00,25.8,25.84,25.67,25.71,402400.0,17.1302,17.1568,17.0439,17.0705,402400.0
2006-05-11 11:15:00,25.73,25.8,25.7,25.76,211500.0,17.0837,17.1302,17.0638,17.1037,211500.0
2006-05-11 11:20:00,25.76,25.78,25.63,25.64,368100.0,17.1037,17.1169,17.0174,17.024,368100.0
2006-05-11 11:25:00,25.63,25.63,25.34,25.35,440900.0,17.0174,17.0174,16.8248,16.8314,440900.0
2006-05-11 11:30:00,25.35,25.47,25.32,25.47,587500.0,16.8314,16.9111,16.8115,16.9111,587500.0
2006-05-11 11:35:00,25.48,25.53,25.38,25.53,343800.0,16.9178,16.951,16.8514,16.951,343800.0
2006-05-11 11:40:00,25.52,25.54,25.41,25.52,157800.0,16.9443,16.9576,16.8713,16.9443,157800.0
2006-05-11 11:45:00,25.52,25.54,25.46,25.51,152500.0,16.9443,16.9576,16.9045,16.9377,152500.0
2006-05-11 11:50:00,25.52,25.52,25.44,25.48,129800.0,16.9443,16.9443,16.8912,16.9178,129800.0
2006-05-11 11:55:00,25.48,25.48,25.41,25.43,169100.0,16.9178,16.9178,16.8713,16.8846,169100.0
2006-05-11 12:00:00,25.44,25.63,25.42,25.48,208400.0,16.8912,17.0174,16.8779,16.9178,208400.0
2006-05-11 12:05:00,25.48,25.49,25.4,25.4,148500.0,16.9178,16.9244,16.8646,16.8646,148500.0
2006-05-11 12:10:00,25.41,25.45,25.2,25.34,353000.0,16.8713,16.8978,16.7318,16.8248,353000.0
2006-05-11 12:15:00,25.32,25.55,25.32,25.53,261300.0,16.8115,16.9642,16.8115,16.951,261300.0
2006-05-11 12:20:00,25.54,25.69,25.53,25.68,292000.0,16.9576,17.0572,16.951,17.0506,292000.0
2006-05-11 12:25:00,25.69,25.74,25.65,25.69,227200.0,17.0572,17.0904,17.0306,17.0572,227200.0
2006-05-11 12:30:00,25.69,25.74,25.68,25.72,436100.0,17.0572,17.0904,17.0506,17.0771,436100.0
2006-05-11 12:35:00,25.72,25.85,25.72,25.8,303700.0,17.0771,17.1634,17.0771,17.1302,303700.0
2006-05-11 12:40:00,25.81,25.97,25.79,25.88,266400.0,17.1369,17.2431,17.1236,17.1833,266400.0
2006-05-11 12:45:00,25.88,25.95,25.88,25.91,202700.0,17.1833,17.2298,17.1833,17.2033,202700.0
2006-05-11 12:50:00,25.91,25.99,25.89,25.99,80200.0,17.2033,17.2564,17.19,17.2564,80200.0
2006-05-11 12:55:00,25.99,26.05,25.98,26.01,175200.0,17.2564,17.2962,17.2497,17.2697,175200.0
2006-05-11 13:00:00,26.02,26.05,26.0,26.04,104500.0,17.2763,17.2962,17.263,17.2896,104500.0
2006-05-11 13:05:00,26.04,26.1,25.99,25.99,154900.0,17.2896,17.3294,17.2564,17.2564,154900.0
2006-05-11 13:10:00,26.0,26.0,25.81,25.9,99000.0,17.263,17.263,17.1369,17.1966,99000.0
2006-05-11 13:15:00,25.9,25.9,25.75,25.75,109200.0,17.1966,17.1966,17.097,17.097,109200.0
2006-05-11 13:20:00,25.75,25.82,25.71,25.81,99500.0,17.097,17.1435,17.0705,17.1369,99500.0
2006-05-11 13:25:00,25.8,25.83,25.8,25.82,39200.0,17.1302,17.1501,17.1302,17.1435,39200.0
2006-05-11 13:30:00,25.82,25.84,25.76,25.77,92100.0,17.1435,17.1568,17.1037,17.1103,92100.0
2006-05-11 13:35:00,25.77,25.8,25.73,25.74,67300.0,17.1103,17.1302,17.0837,17.0904,67300.0
2006-05-11 13:40:00,25.74,25.75,25.7,25.74,78800.0,17.0904,17.097,17.0638,17.0904,78800.0
2006-05-11 13:45:00,25.74,25.74,25.35,25.44,248400.0,17.0904,17.0904,16.8314,16.8912,248400.0
2006-05-11 13:50:00,25.44,25.63,25.4,25.58,176400.0,16.8912,17.0174,16.8646,16.9842,176400.0
2006-05-11 13:55:00,25.58,25.65,25.57,25.64,70100.0,16.9842,17.0306,16.9775,17.024,70100.0
2006-05-11 14:00:00,25.64,25.67,25.63,25.66,73500.0,17.024,17.0439,17.0174,17.0373,73500.0
2006-05-11 14:05:00,25.67,25.7,25.63,25.63,123900.0,17.0439,17.0638,17.0174,17.0174,123900.0
2006-05-11 14:10:00,25.63,25.64,25.57,25.58,116300.0,17.0174,17.024,16.9775,16.9842,116300.0
2006-05-11 14:15:00,25.58,25.62,25.57,25.61,108500.0,16.9842,17.0107,16.9775,17.0041,108500.0
2006-05-11 14:20:00,25.61,25.62,25.59,25.62,86800.0,17.0041,17.0107,16.9908,17.0107,86800.0
2006-05-11 14:25:00,25.62,25.65,25.62,25.64,72200.0,17.0107,17.0306,17.0107,17.024,72200.0
2006-05-11 14:30:00,25.64,25.76,25.64,25.76,111600.0,17.024,17.1037,17.024,17.1037,111600.0
2006-05-11 14:35:00,25.76,25.83,25.7,25.8,103800.0,17.1037,17.1501,17.0638,17.1302,103800.0
2006-05-11 14:40:00,25.79,25.79,25.68,25.69,62200.0,17.1236,17.1236,17.0506,17.0572,62200.0
2006-05-11 14:45:00,25.68,25.72,25.67,25.7,71500.0,17.0506,17.0771,17.0439,17.0638,71500.0
2006-05-11 14:50:00,25.7,25.73,25.67,25.73,116200.0,17.0638,17.0837,17.0439,17.0837,116200.0
2006-05-11 14:55:00,25.72,25.78,25.71,25.75,129500.0,17.0771,17.1169,17.0705,17.097,129500.0
2006-05-11 15:00:00,25.75,25.75,25.72,25.73,127400.0,17.097,17.097,17.0771,17.0837,127400.0
2006-05-11 15:05:00,25.73,25.74,25.67,25.67,109800.0,17.0837,17.0904,17.0439,17.0439,109800.0
2006-05-11 15:10:00,25.67,25.75,25.67,25.75,96000.0,17.0439,17.097,17.0439,17.097,96000.0
2006-05-11 15:15:00,25.74,25.83,25.74,25.8,181700.0,17.0904,17.1501,17.0904,17.1302,181700.0
2006-05-11 15:20:00,25.8,25.8,25.7,25.72,151100.0,17.1302,17.1302,17.0638,17.0771,151100.0
2006-05-11 15:25:00,25.72,25.73,25.65,25.66,143000.0,17.0771,17.0837,17.0306,17.0373,143000.0
2006-05-11 15:30:00,25.66,25.67,25.56,25.56,170000.0,17.0373,17.0439,16.9709,16.9709,170000.0
2006-05-11 15:35:00,25.56,25.67,25.56,25.64,288200.0,16.9709,17.0439,16.9709,17.024,288200.0
2006-05-11 15:40:00,25.64,25.73,25.64,25.73,249100.0,17.024,17.0837,17.024,17.0837,249100.0
2006-05-11 15:45:00,25.73,25.83,25.73,25.81,317100.0,17.0837,17.1501,17.0837,17.1369,317100.0
2006-05-11 15:50:00,25.81,25.81,25.73,25.75,269200.0,17.1369,17.1369,17.0837,17.097,269200.0
2006-05-11 15:55:00,25.75,25.77,25.69,25.74,249700.0,17.097,17.1103,17.0572,17.0904,249700.0
2006-05-12 09:30:00,25.03,25.15,25.03,25.15,458400.0,16.619,16.6987,16.619,16.6987,458400.0
2006-05-12 09:35:00,25.15,25.4,25.09,25.24,375400.0,16.6987,16.8646,16.6588,16.7584,375400.0
2006-05-12 09:40:00,25.24,25.35,25.2,25.29,341200.0,16.7584,16.8314,16.7318,16.7916,341200.0
2006-05-12 09:45:00,25.3,25.39,25.23,25.35,466400.0,16.7982,16.858,16.7518,16.8314,466400.0
2006-05-12 09:50:00,25.39,25.47,25.37,25.46,241200.0,16.858,16.9111,16.8447,16.9045,241200.0
2006-05-12 09:55:00,25.45,25.49,25.36,25.37,217800.0,16.8978,16.9244,16.8381,16.8447,217800.0
2006-05-12 10:00:00,25.37,25.52,25.35,25.46,223500.0,16.8447,16.9443,16.8314,16.9045,223500.0
2006-05-12 10:05:00,25.47,25.5,25.29,25.29,193100.0,16.9111,16.931,16.7916,16.7916,193100.0
2006-05-12 10:10:00,25.3,25.55,25.3,25.53,117600.0,16.7982,16.9642,16.7982,16.951,117600.0
2006-05-12 10:15:00,25.53,25.53,25.4,25.4,148200.0,16.951,16.951,16.8646,16.8646,148200.0
2006-05-12 10:20:00,25.4,25.46,25.32,25.32,110800.0,16.8646,16.9045,16.8115,16.8115,110800.0
2006-05-12 10:25:00,25.32,25.45,25.32,25.36,137200.0,16.8115,16.8978,16.8115,16.8381,137200.0
2006-05-12 10:30:00,25.35,25.36,25.27,25.32,153200.0,16.8314,16.8381,16.7783,16.8115,153200.0
2006-05-12 10:35:00,25.31,25.32,25.26,25.28,164800.0,16.8049,16.8115,16.7717,16.785,164800.0
2006-05-12 10:40:00,25.28,25.31,25.22,25.25,193100.0,16.785,16.8049,16.7451,16.765,193100.0
2006-05-12 10:45:00,25.25,25.25,25.09,25.09,113700.0,16.765,16.765,16.6588,16.6588,113700.0
2006-05-12 10:50:00,25.09,25.1,24.78,24.81,823700.0,16.6588,16.6655,16.453,16.4729,823700.0
2006-05-12 10:55:00,24.82,24.82,24.63,24.82,507400.0,16.4795,16.4795,16.3534,16.4795,507400.0
2006-05-12 11:00:00,24.81,24.84,24.74,24.76,257300.0,16.4729,16.4928,16.4264,16.4397,257300.0
2006-05-12 11:05:00,24.75,24.78,24.71,24.75,167700.0,16.4331,16.453,16.4065,16.4331,167700.0
2006-05-12 11:10:00,24.75,24.78,24.64,24.65,279800.0,16.4331,16.453,16.36,16.3667,279800.0
2006-05-12 11:15:00,24.65,24.74,24.62,24.7,236800.0,16.3667,16.4264,16.3468,16.3999,236800.0
2006-05-12 11:20:00,24.71,24.83,24.7,24.77,116400.0,16.4065,16.4862,16.3999,16.4463,116400.0
2006-05-12 11:25:00,24.77,24.8,24.7,24.71,193700.0,16.4463,16.4663,16.3999,16.4065,193700.0
2006-05-12 11:30:00,24.7,24.8,24.67,24.79,134000.0,16.3999,16.4663,16.3799,16.4596,134000.0
2006-05-12 11:35:00,24.78,24.88,24.77,24.87,113200.0,16.453,16.5194,16.4463,16.5127,113200.0
2006-05-12 11:40:00,24.87,24.99,24.87,24.98,395500.0,16.5127,16.5924,16.5127,16.5858,395500.0
2006-05-12 11:45:00,24.99,25.01,24.88,24.9,256700.0,16.5924,16.6057,16.5194,16.5327,256700.0
2006-05-12 11:50:00,24.88,24.88,24.83,24.86,361500.0,16.5194,16.5194,16.4862,16.5061,361500.0
2006-05-12 11:55:00,24.86,24.95,24.85,24.93,102700.0,16.5061,16.5659,16.4995,16.5526,102700.0
2006-05-12 12:00:00,24.93,25.04,24.9,24.98,171000.0,16.5526,16.6256,16.5327,16.5858,171000.0
2006-05-12 12:05:00,24.98,25.0,24.95,24.99,72700.0,16.5858,16.5991,16.5659,16.5924,72700.0
2006-05-12 12:10:00,24.99,25.02,24.91,24.92,126700.0,16.5924,16.6123,16.5393,16.5459,126700.0
2006-05-12 12:15:00,24.93,24.99,24.91,24.97,48800.0,16.5526,16.5924,16.5393,16.5791,48800.0
2006-05-12 12:20:00,24.96,24.99,24.91,24.91,72900.0,16.5725,16.5924,16.5393,16.5393,72900.0
2006-05-12 12:25:00,24.9,24.93,24.84,24.87,103100.0,16.5327,16.5526,16.4928,16.5127,103100.0
2006-05-12 12:30:00,24.86,24.86,24.74,24.82,415000.0,16.5061,16.5061,16.4264,16.4795,415000.0
2006-05-12 12:35:00,24.82,24.84,24.7,24.71,72300.0,16.4795,16.4928,16.3999,16.4065,72300.0
2006-05-12 12:40:00,24.71,24.82,24.71,24.8,104200.0,16.4065,16.4795,16.4065,16.4663,104200.0
2006-05-12 12:45:00,24.79,24.86,24.76,24.76,93600.0,16.4596,16.5061,16.4397,16.4397,93600.0
2006-05-12 12:50:00,24.76,24.78,24.7,24.7,98900.0,16.4397,16.453,16.3999,16.3999,98900.0
2006-05-12 12:55:00,24.7,24.78,24.69,24.76,112000.0,16.3999,16.453,16.3932,16.4397,112000.0
2006-05-12 13:00:00,24.77,24.8,24.73,24.79,92400.0,16.4463,16.4663,16.4198,16.4596,92400.0
2006-05-12 13:05:00,24.79,24.8,24.71,24.71,64300.0,16.4596,16.4663,16.4065,16.4065,64300.0
2006-05-12 13:10:00,24.71,24.77,24.71,24.75,109900.0,16.4065,16.4463,16.4065,16.4331,109900.0
2006-05-12 13:15:00,24.75,24.79,24.7,24.77,78800.0,16.4331,16.4596,16.3999,16.4463,78800.0
2006-05-12 13:20:00,24.77,24.79,24.76,24.78,47500.0,16.4463,16.4596,16.4397,16.453,47500.0
2006-05-12 13:25:00,24.78,24.82,24.78,24.81,75700.0,16.453,16.4795,16.453,16.4729,75700.0
2006-05-12 13:30:00,24.8,24.82,24.79,24.8,95100.0,16.4663,16.4795,16.4596,16.4663,95100.0
2006-05-12 13:35:00,24.8,24.81,24.78,24.78,117800.0,16.4663,16.4729,16.453,16.453,117800.0
2006-05-12 13:40:00,24.79,24.79,24.72,24.74,161100.0,16.4596,16.4596,16.4131,16.4264,161100.0
2006-05-12 13:45:00,24.74,24.77,24.69,24.69,104100.0,16.4264,16.4463,16.3932,16.3932,104100.0
2006-05-12 13:50:00,24.7,24.73,24.68,24.72,96200.0,16.3999,16.4198,16.3866,16.4131,96200.0
2006-05-12 13:55:00,24.72,24.77,24.71,24.75,67600.0,16.4131,16.4463,16.4065,16.4331,67600.0
2006-05-12 14:00:00,24.75,24.77,24.73,24.74,66700.0,16.4331,16.4463,16.4198,16.4264,66700.0
2006-05-12 14:05:00,24.74,24.81,24.71,24.77,102900.0,16.4264,16.4729,16.4065,16.4463,102900.0
2006-05-12 14:10:00,24.77,24.9,24.77,24.89,119400.0,16.4463,16.5327,16.4463,16.526,119400.0
2006-05-12 14:15:00,24.9,24.95,24.87,24.89,93500.0,16.5327,16.5659,16.5127,16.526,93500.0
2006-05-12 14:20:00,24.89,24.93,24.88,24.9,62700.0,16.526,16.5526,16.5194,16.5327,62700.0
2006-05-12 14:25:00,24.91,24.99,24.91,24.97,110600.0,16.5393,16.5924,16.5393,16.5791,110600.0
2006-05-12 14:30:00,24.97,24.97,24.92,24.92,98300.0,16.5791,16.5791,16.5459,16.5459,98300.0
2006-05-12 14:35:00,24.92,24.94,24.9,24.94,114900.0,16.5459,16.5592,16.5327,16.5592,114900.0
2006-05-12 14:40:00,24.94,24.99,24.94,24.97,152600.0,16.5592,16.5924,16.5592,16.5791,152600.0
2006-05-12 14:45:00,24.97,24.98,24.95,24.96,81100.0,16.5791,16.5858,16.5659,16.5725,81100.0
2006-05-12 14:50:00,24.96,24.97,24.78,24.85,225800.0,16.5725,16.5791,16.453,16.4995,225800.0
2006-05-12 14:55:00,24.85,24.86,24.81,24.85,60500.0,16.4995,16.5061,16.4729,16.4995,60500.0
2006-05-12 15:00:00,24.84,24.98,24.82,24.94,118300.0,16.4928,16.5858,16.4795,16.5592,118300.0
2006-05-12 15:05:00,24.93,24.93,24.9,24.9,110600.0,16.5526,16.5526,16.5327,16.5327,110600.0
2006-05-12 15:10:00,24.9,24.93,24.88,24.91,152500.0,16.5327,16.5526,16.5194,16.5393,152500.0
2006-05-12 15:15:00,24.92,24.94,24.9,24.93,163500.0,16.5459,16.5592,16.5327,16.5526,163500.0
2006-05-12 15:20:00,24.93,24.95,24.9,24.95,147600.0,16.5526,16.5659,16.5327,16.5659,147600.0
2006-05-12 15:25:00,24.95,24.95,24.92,24.95,78100.0,16.5659,16.5659,16.5459,16.5659,78100.0
2006-05-12 15:30:00,24.95,24.95,24.91,24.91,118800.0,16.5659,16.5659,16.5393,16.5393,118800.0
2006-05-12 15:35:00,24.91,24.92,24.86,24.91,188400.0,16.5393,16.5459,16.5061,16.5393,188400.0
2006-05-12 15:40:00,24.9,24.94,24.9,24.91,188000.0,16.5327,16.5592,16.5327,16.5393,188000.0
2006-05-12 15:45:00,24.9,24.97,24.9,24.95,136600.0,16.5327,16.5791,16.5327,16.5659,136600.0
2006-05-12 15:50:00,24.95,24.96,24.9,24.94,238600.0,16.5659,16.5725,16.5327,16.5592,238600.0
2006-05-12 15:55:00,24.95,24.97,24.92,24.96,472000.0,16.5659,16.5791,16.5459,16.5725,472000.0
2006-05-15 09:30:00,24.85,24.89,24.68,24.76,404200.0,16.4995,16.526,16.3866,16.4397,404200.0
2006-05-15 09:35:00,24.77,24.91,24.53,24.55,226300.0,16.4463,16.5393,16.287,16.3003,226300.0
2006-05-15 09:40:00,24.56,24.65,24.53,24.55,182100.0,16.3069,16.3667,16.287,16.3003,182100.0
2006-05-15 09:45:00,24.55,24.7,24.55,24.68,167100.0,16.3003,16.3999,16.3003,16.3866,167100.0
2006-05-15 09:50:00,24.68,24.71,24.56,24.63,121800.0,16.3866,16.4065,16.3069,16.3534,121800.0
2006-05-15 09:55:00,24.64,24.66,24.3,24.39,153300.0,16.36,16.3733,16.1343,16.194,153300.0
2006-05-15 10:00:00,24.38,24.4,24.28,24.34,492600.0,16.1874,16.2007,16.121,16.1608,492600.0
2006-05-15 10:05:00,24.34,24.39,24.29,24.33,219600.0,16.1608,16.194,16.1276,16.1542,219600.0
2006-05-15 10:10:00,24.35,24.45,24.31,24.44,198600.0,16.1675,16.2339,16.1409,16.2272,198600.0
2006-05-15 10:15:00,24.45,24.62,24.44,24.6,130600.0,16.2339,16.3468,16.2272,16.3335,130600.0
2006-05-15 10:20:00,24.6,24.61,24.48,24.48,117100.0,16.3335,16.3401,16.2538,16.2538,117100.0
2006-05-15 10:25:00,24.48,24.57,24.42,24.56,123000.0,16.2538,16.3136,16.214,16.3069,123000.0
2006-05-15 10:30:00,24.56,24.71,24.48,24.66,261900.0,16.3069,16.4065,16.2538,16.3733,261900.0
2006-05-15 10:35:00,24.66,24.72,24.63,24.72,159800.0,16.3733,16.4131,16.3534,16.4131,159800.0
2006-05-15 10:40:00,24.71,24.81,24.71,24.81,134600.0,16.4065,16.4729,16.4065,16.4729,134600.0
2006-05-15 10:45:00,24.79,24.82,24.78,24.78,128700.0,16.4596,16.4795,16.453,16.453,128700.0
2006-05-15 10:50:00,24.8,24.92,24.78,24.9,151300.0,16.4663,16.5459,16.453,16.5327,151300.0
2006-05-15 10:55:00,24.89,24.91,24.79,24.84,147500.0,16.526,16.5393,16.4596,16.4928,147500.0
2006-05-15 11:00:00,24.85,24.92,24.83,24.89,130200.0,16.4995,16.5459,16.4862,16.526,130200.0
2006-05-15 11:05:00,24.88,24.94,24.86,24.86,140800.0,16.5194,16.5592,16.5061,16.5061,140800.0
2006-05-15 11:10:00,24.86,24.94,24.85,24.9,111600.0,16.5061,16.5592,16.4995,16.5327,111600.0
2006-05-15 11:15:00,24.9,24.93,24.89,24.92,120100.0,16.5327,16.5526,16.526,16.5459,120100.0
2006-05-15 11:20:00,24.92,24.93,24.9,24.91,146600.0,16.5459,16.5526,16.5327,16.5393,146600.0
2006-05-15 11:25:00,24.92,24.95,24.88,24.91,136800.0,16.5459,16.5659,16.5194,16.5393,136800.0
2006-05-15 11:30:00,24.91,24.92,24.86,24.89,92300.0,16.5393,16.5459,16.5061,16.526,92300.0
2006-05-15 11:35:00,24.88,24.9,24.83,24.85,99000.0,16.5194,16.5327,16.4862,16.4995,99000.0
2006-05-15 11:40:00,24.85,24.89,24.84,24.87,66700.0,16.4995,16.526,16.4928,16.5127,66700.0
2006-05-15 11:45:00,24.87,24.89,24.84,24.86,72600.0,16.5127,16.526,16.4928,16.5061,72600.0
2006-05-15 11:50:00,24.86,24.9,24.84,24.9,108100.0,16.5061,16.5327,16.4928,16.5327,108100.0
2006-05-15 11:55:00,24.9,25.0,24.89,25.0,138300.0,16.5327,16.5991,16.526,16.5991,138300.0
2006-05-15 12:00:00,25.01,25.07,24.99,25.03,189200.0,16.6057,16.6455,16.5924,16.619,189200.0
2006-05-15 12:05:00,25.03,25.06,25.0,25.04,78400.0,16.619,16.6389,16.5991,16.6256,78400.0
2006-05-15 12:10:00,25.03,25.04,25.02,25.03,80900.0,16.619,16.6256,16.6123,16.619,80900.0
2006-05-15 12:15:00,25.02,25.06,25.02,25.05,103800.0,16.6123,16.6389,16.6123,16.6323,103800.0
2006-05-15 12:20:00,25.05,25.05,25.02,25.04,51600.0,16.6323,16.6323,16.6123,16.6256,51600.0
2006-05-15 12:25:00,25.03,25.05,25.02,25.04,52800.0,16.619,16.6323,16.6123,16.6256,52800.0
2006-05-15 12:30:00,25.03,25.06,25.03,25.06,85900.0,16.619,16.6389,16.619,16.6389,85900.0
2006-05-15 12:35:00,25.06,25.07,25.04,25.05,66700.0,16.6389,16.6455,16.6256,16.6323,66700.0
2006-05-15 12:40:00,25.06,25.1,25.05,25.09,80900.0,16.6389,16.6655,16.6323,16.6588,80900.0
2006-05-15 12:45:00,25.09,25.11,25.08,25.1,122200.0,16.6588,16.6721,16.6522,16.6655,122200.0
2006-05-15 12:50:00,25.1,25.14,25.1,25.12,80400.0,16.6655,16.692,16.6655,16.6787,80400.0
2006-05-15 12:55:00,25.12,25.12,25.1,25.12,59600.0,16.6787,16.6787,16.6655,16.6787,59600.0
2006-05-15 13:00:00,25.13,25.13,25.01,25.04,170400.0,16.6854,16.6854,16.6057,16.6256,170400.0
2006-05-15 13:05:00,25.03,25.05,24.95,24.96,64600.0,16.619,16.6323,16.5659,16.5725,64600.0
2006-05-15 13:10:00,24.96,25.02,24.94,25.02,67000.0,16.5725,16.6123,16.5592,16.6123,67000.0
2006-05-15 13:15:00,25.02,25.02,24.87,24.88,71400.0,16.6123,16.6123,16.5127,16.5194,71400.0
2006-05-15 13:20:00,24.87,24.88,24.8,24.84,351600.0,16.5127,16.5194,16.4663,16.4928,351600.0
2006-05-15 13:25:00,24.84,24.88,24.83,24.86,101100.0,16.4928,16.5194,16.4862,16.5061,101100.0
2006-05-15 13:30:00,24.85,24.87,24.84,24.86,485800.0,16.4995,16.5127,16.4928,16.5061,485800.0
2006-05-15 13:35:00,24.85,24.89,24.85,24.86,61200.0,16.4995,16.526,16.4995,16.5061,61200.0
2006-05-15 13:40:00,24.86,24.87,24.84,24.86,101700.0,16.5061,16.5127,16.4928,16.5061,101700.0
2006-05-15 13:45:00,24.86,24.87,24.84,24.87,193600.0,16.5061,16.5127,16.4928,16.5127,193600.0
2006-05-15 13:50:00,24.87,24.87,24.7,24.7,139600.0,16.5127,16.5127,16.3999,16.3999,139600.0
2006-05-15 13:55:00,24.71,24.71,24.61,24.62,134800.0,16.4065,16.4065,16.3401,16.3468,134800.0
2006-05-15 14:00:00,24.62,24.7,24.61,24.7,141400.0,16.3468,16.3999,16.3401,16.3999,141400.0
2006-05-15 14:05:00,24.7,24.76,24.65,24.72,107000.0,16.3999,16.4397,16.3667,16.4131,107000.0
2006-05-15 14:10:00,24.71,24.71,24.59,24.59,83000.0,16.4065,16.4065,16.3268,16.3268,83000.0
2006-05-15 14:15:00,24.6,24.62,24.54,24.58,106500.0,16.3335,16.3468,16.2936,16.3202,106500.0
2006-05-15 14:20:00,24.58,24.6,24.55,24.56,98300.0,16.3202,16.3335,16.3003,16.3069,98300.0
2006-05-15 14:25:00,24.57,24.69,24.56,24.69,310100.0,16.3136,16.3932,16.3069,16.3932,310100.0
2006-05-15 14:30:00,24.69,24.77,24.68,24.73,131900.0,16.3932,16.4463,16.3866,16.4198,131900.0
2006-05-15 14:35:00,24.73,24.73,24.68,24.68,73900.0,16.4198,16.4198,16.3866,16.3866,73900.0
2006-05-15 14:40:00,24.68,24.71,24.63,24.63,65400.0,16.3866,16.4065,16.3534,16.3534,65400.0
2006-05-15 14:45:00,24.64,24.7,24.61,24.66,419700.0,16.36,16.3999,16.3401,16.3733,419700.0
2006-05-15 14:50:00,24.66,24.7,24.63,24.66,87200.0,16.3733,16.3999,16.3534,16.3733,87200.0
2006-05-15 14:55:00,24.67,24.68,24.61,24.63,98800.0,16.3799,16.3866,16.3401,16.3534,98800.0
2006-05-15 15:00:00,24.62,24.67,24.61,24.64,270700.0,16.3468,16.3799,16.3401,16.36,270700.0
2006-05-15 15:05:00,24.64,24.68,24.63,24.65,134000.0,16.36,16.3866,16.3534,16.3667,134000.0
2006-05-15 15:10:00,24.65,24.67,24.59,24.67,270800.0,16.3667,16.3799,16.3268,16.3799,270800.0
2006-05-15 15:15:00,24.66,24.67,24.59,24.6,197800.0,16.3733,16.3799,16.3268,16.3335,197800.0
2006-05-15 15:20:00,24.6,24.6,24.56,24.59,103000.0,16.3335,16.3335,16.3069,16.3268,103000.0
2006-05-15 15:25:00,24.59,24.6,24.56,24.58,114300.0,16.3268,16.3335,16.3069,16.3202,114300.0
2006-05-15 15:30:00,24.58,24.62,24.56,24.61,179200.0,16.3202,16.3468,16.3069,16.3401,179200.0
2006-05-15 15:35:00,24.61,24.63,24.59,24.61,147300.0,16.3401,16.3534,16.3268,16.3401,147300.0
2006-05-15 15:40:00,24.61,24.62,24.59,24.6,137000.0,16.3401,16.3468,16.3268,16.3335,137000.0
2006-05-15 15:45:00,24.61,24.69,24.6,24.67,236300.0,16.3401,16.3932,16.3335,16.3799,236300.0
2006-05-15 15:50:00,24.67,24.72,24.66,24.67,271300.0,16.3799,16.4131,16.3733,16.3799,271300.0
2006-05-15 15:55:00,24.67,24.7,24.63,24.64,402000.0,16.3799,16.3999,16.3534,16.36,402000.0
2006-05-16 09:30:00,24.8,24.94,24.8,24.87,597100.0,16.4663,16.5592,16.4663,16.5127,597100.0
2006-05-16 09:35:00,24.87,24.99,24.84,24.87,130500.0,16.5127,16.5924,16.4928,16.5127,130500.0
2006-05-16 09:40:00,24.86,24.97,24.86,24.91,150200.0,16.5061,16.5791,16.5061,16.5393,150200.0
2006-05-16 09:45:00,24.93,24.95,24.85,24.86,381900.0,16.5526,16.5659,16.4995,16.5061,381900.0
2006-05-16 09:50:00,24.86,24.96,24.85,24.94,216300.0,16.5061,16.5725,16.4995,16.5592,216300.0
2006-05-16 09:55:00,24.95,24.95,24.88,24.92,585900.0,16.5659,16.5659,16.5194,16.5459,585900.0
2006-05-16 10:00:00,24.92,24.94,24.88,24.92,66000.0,16.5459,16.5592,16.5194,16.5459,66000.0
2006-05-16 10:05:00,24.92,24.99,24.9,24.94,92500.0,16.5459,16.5924,16.5327,16.5592,92500.0
2006-05-16 10:10:00,24.94,24.96,24.9,24.91,74000.0,16.5592,16.5725,16.5327,16.5393,74000.0
2006-05-16 10:15:00,24.91,24.94,24.86,24.93,108300.0,16.5393,16.5592,16.5061,16.5526,108300.0
2006-05-16 10:20:00,24.93,24.95,24.92,24.95,51200.0,16.5526,16.5659,16.5459,16.5659,51200.0
2006-05-16 10:25:00,24.94,24.96,24.89,24.89,74500.0,16.5592,16.5725,16.526,16.526,74500.0
2006-05-16 10:30:00,24.89,24.92,24.87,24.9,59200.0,16.526,16.5459,16.5127,16.5327,59200.0
2006-05-16 10:35:00,24.91,24.92,24.85,24.86,64500.0,16.5393,16.5459,16.4995,16.5061,64500.0
2006-05-16 10:40:00,24.86,24.86,24.74,24.86,102600.0,16.5061,16.5061,16.4264,16.5061,102600.0
2006-05-16 10:45:00,24.86,24.89,24.8,24.89,88800.0,16.5061,16.526,16.4663,16.526,88800.0
2006-05-16 10:50:00,24.88,24.89,24.83,24.83,17900.0,16.5194,16.526,16.4862,16.4862,17900.0
2006-05-16 10:55:00,24.83,24.9,24.78,24.79,195100.0,16.4862,16.5327,16.453,16.4596,195100.0
2006-05-16 11:00:00,24.79,24.83,24.73,24.8,130000.0,16.4596,16.4862,16.4198,16.4663,130000.0
2006-05-16 11:05:00,24.79,24.88,24.79,24.88,128900.0,16.4596,16.5194,16.4596,16.5194,128900.0
2006-05-16 11:10:00,24.88,24.88,24.81,24.81,93800.0,16.5194,16.5194,16.4729,16.4729,93800.0
2006-05-16 11:15:00,24.82,24.85,24.81,24.82,88000.0,16.4795,16.4995,16.4729,16.4795,88000.0
2006-05-16 11:20:00,24.82,24.83,24.79,24.8,89200.0,16.4795,16.4862,16.4596,16.4663,89200.0
2006-05-16 11:25:00,24.8,24.81,24.77,24.79,57100.0,16.4663,16.4729,16.4463,16.4596,57100.0
2006-05-16 11:30:00,24.79,24.8,24.76,24.76,67200.0,16.4596,16.4663,16.4397,16.4397,67200.0
2006-05-16 11:35:00,24.76,24.82,24.72,24.79,116100.0,16.4397,16.4795,16.4131,16.4596,116100.0
2006-05-16 11:40:00,24.8,24.82,24.69,24.74,141500.0,16.4663,16.4795,16.3932,16.4264,141500.0
2006-05-16 11:45:00,24.74,24.74,24.63,24.67,88600.0,16.4264,16.4264,16.3534,16.3799,88600.0
2006-05-16 11:50:00,24.67,24.69,24.6,24.6,89900.0,16.3799,16.3932,16.3335,16.3335,89900.0
2006-05-16 11:55:00,24.6,24.64,24.56,24.56,77000.0,16.3335,16.36,16.3069,16.3069,77000.0
2006-05-16 12:00:00,24.57,24.61,24.55,24.59,104600.0,16.3136,16.3401,16.3003,16.3268,104600.0
2006-05-16 12:05:00,24.6,24.65,24.57,24.65,58800.0,16.3335,16.3667,16.3136,16.3667,58800.0
2006-05-16 12:10:00,24.64,24.65,24.6,24.6,74100.0,16.36,16.3667,16.3335,16.3335,74100.0
2006-05-16 12:15:00,24.6,24.62,24.6,24.62,86900.0,16.3335,16.3468,16.3335,16.3468,86900.0
2006-05-16 12:20:00,24.63,24.63,24.62,24.62,58400.0,16.3534,16.3534,16.3468,16.3468,58400.0
2006-05-16 12:25:00,24.62,24.63,24.59,24.63,60800.0,16.3468,16.3534,16.3268,16.3534,60800.0
2006-05-16 12:30:00,24.62,24.65,24.62,24.65,60500.0,16.3468,16.3667,16.3468,16.3667,60500.0
2006-05-16 12:35:00,24.65,24.76,24.65,24.76,75700.0,16.3667,16.4397,16.3667,16.4397,75700.0
2006-05-16 12:40:00,24.76,24.77,24.7,24.73,131400.0,16.4397,16.4463,16.3999,16.4198,131400.0
2006-05-16 12:45:00,24.72,24.74,24.71,24.72,19800.0,16.4131,16.4264,16.4065,16.4131,19800.0
2006-05-16 12:50:00,24.71,24.73,24.7,24.71,382600.0,16.4065,16.4198,16.3999,16.4065,382600.0
2006-05-16 12:55:00,24.71,24.71,24.69,24.7,66700.0,16.4065,16.4065,16.3932,16.3999,66700.0
2006-05-16 13:00:00,24.7,24.71,24.67,24.7,99900.0,16.3999,16.4065,16.3799,16.3999,99900.0
2006-05-16 13:05:00,24.69,24.71,24.68,24.7,182200.0,16.3932,16.4065,16.3866,16.3999,182200.0
2006-05-16 13:10:00,24.7,24.74,24.69,24.73,47700.0,16.3999,16.4264,16.3932,16.4198,47700.0
2006-05-16 13:15:00,24.72,24.77,24.72,24.75,113300.0,16.4131,16.4463,16.4131,16.4331,113300.0
2006-05-16 13:20:00,24.75,24.75,24.7,24.73,114200.0,16.4331,16.4331,16.3999,16.4198,114200.0
2006-05-16 13:25:00,24.74,24.79,24.73,24.78,61100.0,16.4264,16.4596,16.4198,16.453,61100.0
2006-05-16 13:30:00,24.78,24.79,24.75,24.76,668300.0,16.453,16.4596,16.4331,16.4397,668300.0
2006-05-16 13:35:00,24.76,24.78,24.72,24.75,156300.0,16.4397,16.453,16.4131,16.4331,156300.0
2006-05-16 13:40:00,24.75,24.75,24.71,24.71,73500.0,16.4331,16.4331,16.4065,16.4065,73500.0
2006-05-16 13:45:00,24.72,24.73,24.66,24.66,42200.0,16.4131,16.4198,16.3733,16.3733,42200.0
2006-05-16 13:50:00,24.66,24.68,24.66,24.67,25000.0,16.3733,16.3866,16.3733,16.3799,25000.0
2006-05-16 13:55:00,24.68,24.72,24.68,24.7,26700.0,16.3866,16.4131,16.3866,16.3999,26700.0
2006-05-16 14:00:00,24.7,24.7,24.67,24.68,26200.0,16.3999,16.3999,16.3799,16.3866,26200.0
2006-05-16 14:05:00,24.67,24.68,24.62,24.65,69000.0,16.3799,16.3866,16.3468,16.3667,69000.0
2006-05-16 14:10:00,24.66,24.66,24.61,24.62,42700.0,16.3733,16.3733,16.3401,16.3468,42700.0
2006-05-16 14:15:00,24.61,24.62,24.6,24.61,29100.0,16.3401,16.3468,16.3335,16.3401,29100.0
2006-05-16 14:20:00,24.61,24.63,24.58,24.58,117400.0,16.3401,16.3534,16.3202,16.3202,117400.0
2006-05-16 14:25:00,24.58,24.62,24.54,24.62,80200.0,16.3202,16.3468,16.2936,16.3468,80200.0
2006-05-16 14:30:00,24.62,24.67,24.58,24.59,134100.0,16.3468,16.3799,16.3202,16.3268,134100.0
2006-05-16 14:35:00,24.59,24.64,24.59,24.64,28800.0,16.3268,16.36,16.3268,16.36,28800.0
2006-05-16 14:40:00,24.65,24.66,24.6,24.6,28800.0,16.3667,16.3733,16.3335,16.3335,28800.0
2006-05-16 14:45:00,24.6,24.61,24.56,24.58,29100.0,16.3335,16.3401,16.3069,16.3202,29100.0
2006-05-16 14:50:00,24.57,24.58,24.52,24.56,94100.0,16.3136,16.3202,16.2804,16.3069,94100.0
2006-05-16 14:55:00,24.54,24.56,24.52,24.53,36200.0,16.2936,16.3069,16.2804,16.287,36200.0
2006-05-16 15:00:00,24.53,24.58,24.52,24.57,72000.0,16.287,16.3202,16.2804,16.3136,72000.0
2006-05-16 15:05:00,24.58,24.62,24.57,24.6,69300.0,16.3202,16.3468,16.3136,16.3335,69300.0
2006-05-16 15:10:00,24.61,24.62,24.52,24.59,90400.0,16.3401,16.3468,16.2804,16.3268,90400.0
2006-05-16 15:15:00,24.59,24.59,24.5,24.53,106500.0,16.3268,16.3268,16.2671,16.287,106500.0
2006-05-16 15:20:00,24.54,24.58,24.52,24.53,77800.0,16.2936,16.3202,16.2804,16.287,77800.0
2006-05-16 15:25:00,24.54,24.55,24.51,24.55,56700.0,16.2936,16.3003,16.2737,16.3003,56700.0
2006-05-16 15:30:00,24.55,24.56,24.53,24.54,44600.0,16.3003,16.3069,16.287,16.2936,44600.0
2006-05-16 15:35:00,24.55,24.56,24.53,24.55,62700.0,16.3003,16.3069,16.287,16.3003,62700.0
2006-05-16 15:40:00,24.55,24.63,24.55,24.62,110400.0,16.3003,16.3534,16.3003,16.3468,110400.0
2006-05-16 15:45:00,24.61,24.63,24.6,24.6,129200.0,16.3401,16.3534,16.3335,16.3335,129200.0
2006-05-16 15:50:00,24.61,24.64,24.59,24.63,172200.0,16.3401,16.36,16.3268,16.3534,172200.0
2006-05-16 15:55:00,24.64,24.64,24.55,24.55,269900.0,16.36,16.36,16.3003,16.3003,269900.0
2006-05-17 09:30:00,24.26,24.5,24.25,24.34,282400.0,16.1077,16.2671,16.1011,16.1608,282400.0
2006-05-17 09:35:00,24.34,24.6,24.3,24.59,103100.0,16.1608,16.3335,16.1343,16.3268,103100.0
2006-05-17 09:40:00,24.58,24.7,24.51,24.62,129300.0,16.3202,16.3999,16.2737,16.3468,129300.0
2006-05-17 09:45:00,24.61,24.86,24.55,24.83,277000.0,16.3401,16.5061,16.3003,16.4862,277000.0
2006-05-17 09:50:00,24.86,24.95,24.83,24.84,311600.0,16.5061,16.5659,16.4862,16.4928,311600.0
2006-05-17 09:55:00,24.83,24.85,24.77,24.84,276900.0,16.4862,16.4995,16.4463,16.4928,276900.0
2006-05-17 10:00:00,24.85,24.86,24.8,24.81,161000.0,16.4995,16.5061,16.4663,16.4729,161000.0
2006-05-17 10:05:00,24.81,24.87,24.81,24.81,103500.0,16.4729,16.5127,16.4729,16.4729,103500.0
2006-05-17 10:10:00,24.81,24.82,24.67,24.8,179800.0,16.4729,16.4795,16.3799,16.4663,179800.0
2006-05-17 10:15:00,24.81,24.88,24.74,24.88,135800.0,16.4729,16.5194,16.4264,16.5194,135800.0
2006-05-17 10:20:00,24.89,24.97,24.86,24.95,350100.0,16.526,16.5791,16.5061,16.5659,350100.0
2006-05-17 10:25:00,24.94,24.96,24.87,24.87,179800.0,16.5592,16.5725,16.5127,16.5127,179800.0
2006-05-17 10:30:00,24.87,24.88,24.76,24.77,109400.0,16.5127,16.5194,16.4397,16.4463,109400.0
2006-05-17 10:35:00,24.76,24.77,24.69,24.7,74400.0,16.4397,16.4463,16.3932,16.3999,74400.0
2006-05-17 10:40:00,24.69,24.71,24.58,24.68,126300.0,16.3932,16.4065,16.3202,16.3866,126300.0
2006-05-17 10:45:00,24.69,24.73,24.66,24.72,39700.0,16.3932,16.4198,16.3733,16.4131,39700.0
2006-05-17 10:50:00,24.72,24.73,24.65,24.66,82900.0,16.4131,16.4198,16.3667,16.3733,82900.0
2006-05-17 10:55:00,24.66,24.67,24.65,24.65,55200.0,16.3733,16.3799,16.3667,16.3667,55200.0
2006-05-17 11:00:00,24.65,24.69,24.64,24.65,116800.0,16.3667,16.3932,16.36,16.3667,116800.0
2006-05-17 11:05:00,24.65,24.69,24.64,24.65,88900.0,16.3667,16.3932,16.36,16.3667,88900.0
2006-05-17 11:10:00,24.66,24.67,24.65,24.65,188200.0,16.3733,16.3799,16.3667,16.3667,188200.0
2006-05-17 11:15:00,24.65,24.66,24.5,24.5,446400.0,16.3667,16.3733,16.2671,16.2671,446400.0
2006-05-17 11:20:00,24.5,24.5,24.43,24.46,107500.0,16.2671,16.2671,16.2206,16.2405,107500.0
2006-05-17 11:25:00,24.46,24.51,24.3,24.32,259600.0,16.2405,16.2737,16.1343,16.1476,259600.0
2006-05-17 11:30:00,24.33,24.33,24.19,24.27,237200.0,16.1542,16.1542,16.0612,16.1144,237200.0
2006-05-17 11:35:00,24.29,24.35,24.21,24.32,157800.0,16.1276,16.1675,16.0745,16.1476,157800.0
2006-05-17 11:40:00,24.33,24.5,24.3,24.49,190500.0,16.1542,16.2671,16.1343,16.2604,190500.0
2006-05-17 11:45:00,24.5,24.5,24.48,24.48,221800.0,16.2671,16.2671,16.2538,16.2538,221800.0
2006-05-17 11:50:00,24.49,24.54,24.48,24.52,259200.0,16.2604,16.2936,16.2538,16.2804,259200.0
2006-05-17 11:55:00,24.52,24.56,24.52,24.55,108700.0,16.2804,16.3069,16.2804,16.3003,108700.0
2006-05-17 12:00:00,24.55,24.6,24.55,24.6,327800.0,16.3003,16.3335,16.3003,16.3335,327800.0
2006-05-17 12:05:00,24.59,24.62,24.58,24.58,114900.0,16.3268,16.3468,16.3202,16.3202,114900.0
2006-05-17 12:10:00,24.59,24.64,24.58,24.63,121300.0,16.3268,16.36,16.3202,16.3534,121300.0
2006-05-17 12:15:00,24.63,24.68,24.63,24.66,90600.0,16.3534,16.3866,16.3534,16.3733,90600.0
2006-05-17 12:20:00,24.66,24.67,24.64,24.65,557500.0,16.3733,16.3799,16.36,16.3667,557500.0
2006-05-17 12:25:00,24.65,24.66,24.62,24.65,255900.0,16.3667,16.3733,16.3468,16.3667,255900.0
2006-05-17 12:30:00,24.65,24.66,24.62,24.63,904300.0,16.3667,16.3733,16.3468,16.3534,904300.0
2006-05-17 12:35:00,24.63,24.66,24.63,24.64,468500.0,16.3534,16.3733,16.3534,16.36,468500.0
2006-05-17 12:40:00,24.64,24.67,24.62,24.62,123700.0,16.36,16.3799,16.3468,16.3468,123700.0
2006-05-17 12:45:00,24.62,24.63,24.59,24.6,68700.0,16.3468,16.3534,16.3268,16.3335,68700.0
2006-05-17 12:50:00,24.6,24.63,24.6,24.62,60800.0,16.3335,16.3534,16.3335,16.3468,60800.0
2006-05-17 12:55:00,24.62,24.62,24.55,24.55,256300.0,16.3468,16.3468,16.3003,16.3003,256300.0
2006-05-17 13:00:00,24.55,24.58,24.47,24.48,99000.0,16.3003,16.3202,16.2472,16.2538,99000.0
2006-05-17 13:05:00,24.47,24.47,24.42,24.46,37800.0,16.2472,16.2472,16.214,16.2405,37800.0
2006-05-17 13:10:00,24.46,24.47,24.37,24.4,45400.0,16.2405,16.2472,16.1808,16.2007,45400.0
2006-05-17 13:15:00,24.4,24.4,24.28,24.28,59600.0,16.2007,16.2007,16.121,16.121,59600.0
2006-05-17 13:20:00,24.28,24.31,24.24,24.27,110500.0,16.121,16.1409,16.0944,16.1144,110500.0
2006-05-17 13:25:00,24.26,24.27,24.22,24.22,95800.0,16.1077,16.1144,16.0812,16.0812,95800.0
2006-05-17 13:30:00,24.22,24.23,24.15,24.2,172500.0,16.0812,16.0878,16.0347,16.0679,172500.0
2006-05-17 13:35:00,24.21,24.22,24.11,24.17,110800.0,16.0745,16.0812,16.0081,16.048,110800.0
2006-05-17 13:40:00,24.17,24.24,24.15,24.24,97200.0,16.048,16.0944,16.0347,16.0944,97200.0
2006-05-17 13:45:00,24.22,24.26,24.22,24.25,88700.0,16.0812,16.1077,16.0812,16.1011,88700.0
2006-05-17 13:50:00,24.25,24.43,24.25,24.34,122200.0,16.1011,16.2206,16.1011,16.1608,122200.0
2006-05-17 13:55:00,24.34,24.4,24.32,24.4,96500.0,16.1608,16.2007,16.1476,16.2007,96500.0
2006-05-17 14:00:00,24.4,24.41,24.38,24.39,55100.0,16.2007,16.2073,16.1874,16.194,55100.0
2006-05-17 14:05:00,24.39,24.45,24.38,24.4,62400.0,16.194,16.2339,16.1874,16.2007,62400.0
2006-05-17 14:10:00,24.4,24.4,24.36,24.38,81900.0,16.2007,16.2007,16.1741,16.1874,81900.0
2006-05-17 14:15:00,24.38,24.4,24.34,24.34,83200.0,16.1874,16.2007,16.1608,16.1608,83200.0
2006-05-17 14:20:00,24.34,24.44,24.34,24.43,116400.0,16.1608,16.2272,16.1608,16.2206,116400.0
2006-05-17 14:25:00,24.43,24.44,24.4,24.43,36200.0,16.2206,16.2272,16.2007,16.2206,36200.0
2006-05-17 14:30:00,24.43,24.45,24.38,24.38,77500.0,16.2206,16.2339,16.1874,16.1874,77500.0
2006-05-17 14:35:00,24.38,24.41,24.31,24.32,90100.0,16.1874,16.2073,16.1409,16.1476,90100.0
2006-05-17 14:40:00,24.33,24.36,24.31,24.35,80900.0,16.1542,16.1741,16.1409,16.1675,80900.0
2006-05-17 14:45:00,24.35,24.36,24.25,24.25,96400.0,16.1675,16.1741,16.1011,16.1011,96400.0
2006-05-17 14:50:00,24.27,24.31,24.19,24.25,120800.0,16.1144,16.1409,16.0612,16.1011,120800.0
2006-05-17 14:55:00,24.25,24.34,24.25,24.3,60700.0,16.1011,16.1608,16.1011,16.1343,60700.0
2006-05-17 15:00:00,24.3,24.38,24.28,24.37,110700.0,16.1343,16.1874,16.121,16.1808,110700.0
2006-05-17 15:05:00,24.37,24.44,24.35,24.44,48600.0,16.1808,16.2272,16.1675,16.2272,48600.0
2006-05-17 15:10:00,24.44,24.5,24.41,24.45,134000.0,16.2272,16.2671,16.2073,16.2339,134000.0
2006-05-17 15:15:00,24.45,24.47,24.43,24.43,54300.0,16.2339,16.2472,16.2206,16.2206,54300.0
2006-05-17 15:20:00,24.44,24.45,24.42,24.44,57100.0,16.2272,16.2339,16.214,16.2272,57100.0
2006-05-17 15:25:00,24.44,24.48,24.35,24.36,143100.0,16.2272,16.2538,16.1675,16.1741,143100.0
2006-05-17 15:30:00,24.37,24.37,24.34,24.36,77100.0,16.1808,16.1808,16.1608,16.1741,77100.0
2006-05-17 15:35:00,24.36,24.43,24.35,24.42,120400.0,16.1741,16.2206,16.1675,16.214,120400.0
2006-05-17 15:40:00,24.42,24.44,24.41,24.42,95000.0,16.214,16.2272,16.2073,16.214,95000.0
2006-05-17 15:45:00,24.42,24.45,24.42,24.45,190600.0,16.214,16.2339,16.214,16.2339,190600.0
2006-05-17 15:50:00,24.46,24.48,24.44,24.45,168000.0,16.2405,16.2538,16.2272,16.2339,168000.0
2006-05-17 15:55:00,24.45,24.46,24.34,24.34,253700.0,16.2339,16.2405,16.1608,16.1608,253700.0
2006-05-18 09:30:00,24.5,24.62,24.33,24.61,321200.0,16.2671,16.3468,16.1542,16.3401,321200.0
2006-05-18 09:35:00,24.62,24.71,24.6,24.68,277500.0,16.3468,16.4065,16.3335,16.3866,277500.0
2006-05-18 09:40:00,24.7,24.91,24.7,24.83,242400.0,16.3999,16.5393,16.3999,16.4862,242400.0
2006-05-18 09:45:00,24.82,24.85,24.62,24.63,161700.0,16.4795,16.4995,16.3468,16.3534,161700.0
2006-05-18 09:50:00,24.64,24.67,24.5,24.59,175600.0,16.36,16.3799,16.2671,16.3268,175600.0
2006-05-18 09:55:00,24.58,24.72,24.58,24.67,93600.0,16.3202,16.4131,16.3202,16.3799,93600.0
2006-05-18 10:00:00,24.67,24.73,24.65,24.69,116300.0,16.3799,16.4198,16.3667,16.3932,116300.0
2006-05-18 10:05:00,24.69,24.72,24.68,24.71,117400.0,16.3932,16.4131,16.3866,16.4065,117400.0
2006-05-18 10:10:00,24.71,24.75,24.7,24.72,186700.0,16.4065,16.4331,16.3999,16.4131,186700.0
2006-05-18 10:15:00,24.72,24.73,24.65,24.7,164700.0,16.4131,16.4198,16.3667,16.3999,164700.0
2006-05-18 10:20:00,24.7,24.73,24.65,24.67,203500.0,16.3999,16.4198,16.3667,16.3799,203500.0
2006-05-18 10:25:00,24.65,24.68,24.62,24.64,82600.0,16.3667,16.3866,16.3468,16.36,82600.0
2006-05-18 10:30:00,24.64,24.69,24.59,24.59,136900.0,16.36,16.3932,16.3268,16.3268,136900.0
2006-05-18 10:35:00,24.59,24.63,24.51,24.53,173800.0,16.3268,16.3534,16.2737,16.287,173800.0
2006-05-18 10:40:00,24.53,24.56,24.5,24.56,99600.0,16.287,16.3069,16.2671,16.3069,99600.0
2006-05-18 10:45:00,24.56,24.59,24.54,24.57,75100.0,16.3069,16.3268,16.2936,16.3136,75100.0
2006-05-18 10:50:00,24.58,24.63,24.56,24.63,139700.0,16.3202,16.3534,16.3069,16.3534,139700.0
2006-05-18 10:55:00,24.62,24.66,24.62,24.65,41700.0,16.3468,16.3733,16.3468,16.3667,41700.0
2006-05-18 11:00:00,24.65,24.66,24.55,24.55,125400.0,16.3667,16.3733,16.3003,16.3003,125400.0
2006-05-18 11:05:00,24.55,24.55,24.38,24.43,161100.0,16.3003,16.3003,16.1874,16.2206,161100.0
2006-05-18 11:10:00,24.43,24.5,24.38,24.43,173300.0,16.2206,16.2671,16.1874,16.2206,173300.0
2006-05-18 11:15:00,24.43,24.46,24.33,24.43,106200.0,16.2206,16.2405,16.1542,16.2206,106200.0
2006-05-18 11:20:00,24.44,24.44,24.37,24.4,69500.0,16.2272,16.2272,16.1808,16.2007,69500.0
2006-05-18 11:25:00,24.4,24.51,24.4,24.47,120100.0,16.2007,16.2737,16.2007,16.2472,120100.0
2006-05-18 11:30:00,24.47,24.51,24.44,24.48,71300.0,16.2472,16.2737,16.2272,16.2538,71300.0
2006-05-18 11:35:00,24.47,24.49,24.36,24.38,65100.0,16.2472,16.2604,16.1741,16.1874,65100.0
2006-05-18 11:40:00,24.38,24.54,24.36,24.52,127300.0,16.1874,16.2936,16.1741,16.2804,127300.0
2006-05-18 11:45:00,24.53,24.59,24.51,24.58,43800.0,16.287,16.3268,16.2737,16.3202,43800.0
2006-05-18 11:50:00,24.58,24.65,24.5,24.5,114200.0,16.3202,16.3667,16.2671,16.2671,114200.0
2006-05-18 11:55:00,24.49,24.55,24.47,24.54,84900.0,16.2604,16.3003,16.2472,16.2936,84900.0
2006-05-18 12:00:00,24.54,24.6,24.48,24.51,62800.0,16.2936,16.3335,16.2538,16.2737,62800.0
2006-05-18 12:05:00,24.52,24.64,24.5,24.62,57800.0,16.2804,16.36,16.2671,16.3468,57800.0
2006-05-18 12:10:00,24.63,24.63,24.56,24.57,52600.0,16.3534,16.3534,16.3069,16.3136,52600.0
2006-05-18 12:15:00,24.58,24.65,24.55,24.56,51900.0,16.3202,16.3667,16.3003,16.3069,51900.0
2006-05-18 12:20:00,24.55,24.59,24.52,24.52,46000.0,16.3003,16.3268,16.2804,16.2804,46000.0
2006-05-18 12:25:00,24.52,24.56,24.51,24.56,44400.0,16.2804,16.3069,16.2737,16.3069,44400.0
2006-05-18 12:30:00,24.55,24.56,24.51,24.52,28300.0,16.3003,16.3069,16.2737,16.2804,28300.0
2006-05-18 12:35:00,24.51,24.54,24.45,24.46,54500.0,16.2737,16.2936,16.2339,16.2405,54500.0
2006-05-18 12:40:00,24.46,24.52,24.46,24.46,42200.0,16.2405,16.2804,16.2405,16.2405,42200.0
2006-05-18 12:45:00,24.46,24.58,24.46,24.56,64800.0,16.2405,16.3202,16.2405,16.3069,64800.0
2006-05-18 12:50:00,24.56,24.6,24.53,24.58,60900.0,16.3069,16.3335,16.287,16.3202,60900.0
2006-05-18 12:55:00,24.57,24.65,24.57,24.59,42700.0,16.3136,16.3667,16.3136,16.3268,42700.0
2006-05-18 13:00:00,24.6,24.61,24.55,24.57,22900.0,16.3335,16.3401,16.3003,16.3136,22900.0
2006-05-18 13:05:00,24.57,24.6,24.54,24.54,50400.0,16.3136,16.3335,16.2936,16.2936,50400.0
2006-05-18 13:10:00,24.55,24.56,24.5,24.5,44600.0,16.3003,16.3069,16.2671,16.2671,44600.0
2006-05-18 13:15:00,24.5,24.52,24.48,24.49,58700.0,16.2671,16.2804,16.2538,16.2604,58700.0
2006-05-18 13:20:00,24.5,24.5,24.48,24.5,22800.0,16.2671,16.2671,16.2538,16.2671,22800.0
2006-05-18 13:25:00,24.5,24.54,24.5,24.5,25200.0,16.2671,16.2936,16.2671,16.2671,25200.0
2006-05-18 13:30:00,24.51,24.57,24.5,24.54,56400.0,16.2737,16.3136,16.2671,16.2936,56400.0
2006-05-18 13:35:00,24.55,24.57,24.52,24.55,46300.0,16.3003,16.3136,16.2804,16.3003,46300.0
2006-05-18 13:40:00,24.55,24.56,24.5,24.56,30500.0,16.3003,16.3069,16.2671,16.3069,30500.0
2006-05-18 13:45:00,24.55,24.56,24.5,24.52,33500.0,16.3003,16.3069,16.2671,16.2804,33500.0
2006-05-18 13:50:00,24.53,24.54,24.51,24.53,32600.0,16.287,16.2936,16.2737,16.287,32600.0
2006-05-18 13:55:00,24.54,24.58,24.53,24.57,29900.0,16.2936,16.3202,16.287,16.3136,29900.0
2006-05-18 14:00:00,24.58,24.58,24.52,24.58,46200.0,16.3202,16.3202,16.2804,16.3202,46200.0
2006-05-18 14:05:00,24.58,24.58,24.51,24.51,68400.0,16.3202,16.3202,16.2737,16.2737,68400.0
2006-05-18 14:10:00,24.52,24.52,24.45,24.46,36200.0,16.2804,16.2804,16.2339,16.2405,36200.0
2006-05-18 14:15:00,24.45,24.47,24.45,24.45,33800.0,16.2339,16.2472,16.2339,16.2339,33800.0
2006-05-18 14:20:00,24.46,24.48,24.45,24.48,43700.0,16.2405,16.2538,16.2339,16.2538,43700.0
2006-05-18 14:25:00,24.47,24.48,24.44,24.46,78900.0,16.2472,16.2538,16.2272,16.2405,78900.0
2006-05-18 14:30:00,24.46,24.48,24.43,24.47,56300.0,16.2405,16.2538,16.2206,16.2472,56300.0
2006-05-18 14:35:00,24.47,24.53,24.46,24.5,76900.0,16.2472,16.287,16.2405,16.2671,76900.0
2006-05-18 14:40:00,24.5,24.51,24.44,24.45,107500.0,16.2671,16.2737,16.2272,16.2339,107500.0
2006-05-18 14:45:00,24.45,24.49,24.45,24.46,33500.0,16.2339,16.2604,16.2339,16.2405,33500.0
2006-05-18 14:50:00,24.46,24.47,24.42,24.42,39400.0,16.2405,16.2472,16.214,16.214,39400.0
2006-05-18 14:55:00,24.42,24.42,24.32,24.32,158400.0,16.214,16.214,16.1476,16.1476,158400.0
2006-05-18 15:00:00,24.32,24.33,24.29,24.32,130600.0,16.1476,16.1542,16.1276,16.1476,130600.0
2006-05-18 15:05:00,24.31,24.32,24.27,24.3,87800.0,16.1409,16.1476,16.1144,16.1343,87800.0
2006-05-18 15:10:00,24.3,24.31,24.24,24.24,106000.0,16.1343,16.1409,16.0944,16.0944,106000.0
2006-05-18 15:15:00,24.24,24.25,24.17,24.18,129000.0,16.0944,16.1011,16.048,16.0546,129000.0
2006-05-18 15:20:00,24.18,24.2,24.1,24.19,161700.0,16.0546,16.0679,16.0015,16.0612,161700.0
2006-05-18 15:25:00,24.19,24.19,24.1,24.15,173700.0,16.0612,16.0612,16.0015,16.0347,173700.0
2006-05-18 15:30:00,24.16,24.31,24.13,24.26,183900.0,16.0413,16.1409,16.0214,16.1077,183900.0
2006-05-18 15:35:00,24.27,24.27,24.13,24.15,103700.0,16.1144,16.1144,16.0214,16.0347,103700.0
2006-05-18 15:40:00,24.15,24.16,24.07,24.07,203600.0,16.0347,16.0413,15.9816,15.9816,203600.0
2006-05-18 15:45:00,24.07,24.07,23.9,23.94,547700.0,15.9816,15.9816,15.8687,15.8953,547700.0
2006-05-18 15:50:00,23.94,23.99,23.92,23.97,288500.0,15.8953,15.9285,15.882,15.9152,288500.0
2006-05-18 15:55:00,23.96,23.98,23.88,23.89,389500.0,15.9085,15.9218,15.8554,15.8621,389500.0
2006-05-19 09:30:00,24.05,24.3,24.04,24.24,935900.0,15.9683,16.1343,15.9617,16.0944,935900.0
2006-05-19 09:35:00,24.23,24.27,24.06,24.24,200300.0,16.0878,16.1144,15.9749,16.0944,200300.0
2006-05-19 09:40:00,24.24,24.3,24.14,24.21,160800.0,16.0944,16.1343,16.028,16.0745,160800.0
2006-05-19 09:45:00,24.19,24.22,24.15,24.19,88600.0,16.0612,16.0812,16.0347,16.0612,88600.0
2006-05-19 09:50:00,24.2,24.27,24.19,24.24,54500.0,16.0679,16.1144,16.0612,16.0944,54500.0
2006-05-19 09:55:00,24.24,24.24,24.15,24.21,79700.0,16.0944,16.0944,16.0347,16.0745,79700.0
2006-05-19 10:00:00,24.19,24.19,24.07,24.07,113400.0,16.0612,16.0612,15.9816,15.9816,113400.0
2006-05-19 10:05:00,24.08,24.14,24.05,24.06,88500.0,15.9882,16.028,15.9683,15.9749,88500.0
2006-05-19 10:10:00,24.06,24.12,24.05,24.08,84100.0,15.9749,16.0148,15.9683,15.9882,84100.0
2006-05-19 10:15:00,24.09,24.12,24.04,24.1,87400.0,15.9949,16.0148,15.9617,16.0015,87400.0
2006-05-19 10:20:00,24.1,24.1,23.96,23.97,135400.0,16.0015,16.0015,15.9085,15.9152,135400.0
2006-05-19 10:25:00,23.96,24.01,23.92,24.01,114600.0,15.9085,15.9417,15.882,15.9417,114600.0
2006-05-19 10:30:00,24.01,24.11,24.01,24.07,106500.0,15.9417,16.0081,15.9417,15.9816,106500.0
2006-05-19 10:35:00,24.06,24.1,24.03,24.08,170900.0,15.9749,16.0015,15.955,15.9882,170900.0
2006-05-19 10:40:00,24.08,24.09,24.05,24.05,52200.0,15.9882,15.9949,15.9683,15.9683,52200.0
2006-05-19 10:45:00,24.04,24.09,24.03,24.06,70200.0,15.9617,15.9949,15.955,15.9749,70200.0
2006-05-19 10:50:00,24.06,24.06,24.02,24.02,109700.0,15.9749,15.9749,15.9484,15.9484,109700.0
2006-05-19 10:55:00,24.02,24.02,23.93,23.94,154300.0,15.9484,15.9484,15.8886,15.8953,154300.0
2006-05-19 11:00:00,23.94,23.97,23.94,23.94,145600.0,15.8953,15.9152,15.8953,15.8953,145600.0
2006-05-19 11:05:00,23.94,23.96,23.86,23.87,129200.0,15.8953,15.9085,15.8421,15.8488,129200.0
2006-05-19 11:10:00,23.87,23.87,23.54,23.6,203900.0,15.8488,15.8488,15.6297,15.6695,203900.0
2006-05-19 11:15:00,23.6,23.68,23.41,23.68,326400.0,15.6695,15.7226,15.5434,15.7226,326400.0
2006-05-19 11:20:00,23.69,23.83,23.68,23.79,174800.0,15.7293,15.8222,15.7226,15.7957,174800.0
2006-05-19 11:25:00,23.8,23.92,23.79,23.91,144800.0,15.8023,15.882,15.7957,15.8753,144800.0
2006-05-19 11:30:00,23.91,23.93,23.83,23.89,123800.0,15.8753,15.8886,15.8222,15.8621,123800.0
2006-05-19 11:35:00,23.89,23.92,23.84,23.92,133100.0,15.8621,15.882,15.8289,15.882,133100.0
2006-05-19 11:40:00,23.92,23.95,23.89,23.91,118800.0,15.882,15.9019,15.8621,15.8753,118800.0
2006-05-19 11:45:00,23.92,23.92,23.85,23.85,98200.0,15.882,15.882,15.8355,15.8355,98200.0
2006-05-19 11:50:00,23.85,23.85,23.73,23.75,101700.0,15.8355,15.8355,15.7558,15.7691,101700.0
2006-05-19 11:55:00,23.75,23.83,23.67,23.82,71300.0,15.7691,15.8222,15.716,15.8156,71300.0
2006-05-19 12:00:00,23.84,23.99,23.83,23.99,131000.0,15.8289,15.9285,15.8222,15.9285,131000.0
2006-05-19 12:05:00,23.99,24.11,23.99,24.08,267500.0,15.9285,16.0081,15.9285,15.9882,267500.0
2006-05-19 12:10:00,24.09,24.2,24.09,24.17,224900.0,15.9949,16.0679,15.9949,16.048,224900.0
2006-05-19 12:15:00,24.17,24.2,24.1,24.12,165200.0,16.048,16.0679,16.0015,16.0148,165200.0
2006-05-19 12:20:00,24.12,24.13,24.05,24.09,65700.0,16.0148,16.0214,15.9683,15.9949,65700.0
2006-05-19 12:25:00,24.1,24.15,24.07,24.13,212900.0,16.0015,16.0347,15.9816,16.0214,212900.0
2006-05-19 12:30:00,24.13,24.17,24.06,24.14,120300.0,16.0214,16.048,15.9749,16.028,120300.0
2006-05-19 12:35:00,24.13,24.29,24.13,24.29,119700.0,16.0214,16.1276,16.0214,16.1276,119700.0
2006-05-19 12:40:00,24.29,24.5,24.28,24.49,126000.0,16.1276,16.2671,16.121,16.2604,126000.0
2006-05-19 12:45:00,24.5,24.53,24.33,24.37,277600.0,16.2671,16.287,16.1542,16.1808,277600.0
2006-05-19 12:50:00,24.39,24.54,24.36,24.53,131000.0,16.194,16.2936,16.1741,16.287,131000.0
2006-05-19 12:55:00,24.53,24.63,24.53,24.54,151400.0,16.287,16.3534,16.287,16.2936,151400.0
2006-05-19 13:00:00,24.54,24.6,24.5,24.59,146900.0,16.2936,16.3335,16.2671,16.3268,146900.0
2006-05-19 13:05:00,24.59,24.62,24.54,24.55,158400.0,16.3268,16.3468,16.2936,16.3003,158400.0
2006-05-19 13:10:00,24.54,24.58,24.53,24.57,106600.0,16.2936,16.3202,16.287,16.3136,106600.0
2006-05-19 13:15:00,24.58,24.71,24.57,24.64,151700.0,16.3202,16.4065,16.3136,16.36,151700.0
2006-05-19 13:20:00,24.63,24.67,24.63,24.65,205100.0,16.3534,16.3799,16.3534,16.3667,205100.0
2006-05-19 13:25:00,24.65,24.69,24.58,24.6,1358400.0,16.3667,16.3932,16.3202,16.3335,1358400.0
2006-05-19 13:30:00,24.6,24.61,24.5,24.5,321900.0,16.3335,16.3401,16.2671,16.2671,321900.0
2006-05-19 13:35:00,24.5,24.53,24.49,24.5,189900.0,16.2671,16.287,16.2604,16.2671,189900.0
2006-05-19 13:40:00,24.5,24.54,24.48,24.53,168200.0,16.2671,16.2936,16.2538,16.287,168200.0
2006-05-19 13:45:00,24.53,24.57,24.5,24.51,224500.0,16.287,16.3136,16.2671,16.2737,224500.0
2006-05-19 13:50:00,24.51,24.55,24.48,24.48,175000.0,16.2737,16.3003,16.2538,16.2538,175000.0
2006-05-19 13:55:00,24.48,24.52,24.43,24.51,91100.0,16.2538,16.2804,16.2206,16.2737,91100.0
2006-05-19 14:00:00,24.5,24.6,24.5,24.55,98600.0,16.2671,16.3335,16.2671,16.3003,98600.0
2006-05-19 14:05:00,24.55,24.63,24.55,24.61,93000.0,16.3003,16.3534,16.3003,16.3401,93000.0
2006-05-19 14:10:00,24.61,24.64,24.6,24.61,107800.0,16.3401,16.36,16.3335,16.3401,107800.0
2006-05-19 14:15:00,24.61,24.64,24.58,24.58,266400.0,16.3401,16.36,16.3202,16.3202,266400.0
2006-05-19 14:20:00,24.6,24.65,24.58,24.65,239100.0,16.3335,16.3667,16.3202,16.3667,239100.0
2006-05-19 14:25:00,24.65,24.68,24.62,24.68,61100.0,16.3667,16.3866,16.3468,16.3866,61100.0
2006-05-19 14:30:00,24.68,24.75,24.68,24.72,107000.0,16.3866,16.4331,16.3866,16.4131,107000.0
2006-05-19 14:35:00,24.72,24.73,24.66,24.66,114000.0,16.4131,16.4198,16.3733,16.3733,114000.0
2006-05-19 14:40:00,24.67,24.72,24.67,24.69,84300.0,16.3799,16.4131,16.3799,16.3932,84300.0
2006-05-19 14:45:00,24.69,24.72,24.64,24.64,187800.0,16.3932,16.4131,16.36,16.36,187800.0
2006-05-19 14:50:00,24.64,24.65,24.55,24.56,243400.0,16.36,16.3667,16.3003,16.3069,243400.0
2006-05-19 14:55:00,24.57,24.58,24.5,24.5,55800.0,16.3136,16.3202,16.2671,16.2671,55800.0
2006-05-19 15:00:00,24.5,24.59,24.49,24.58,78500.0,16.2671,16.3268,16.2604,16.3202,78500.0
2006-05-19 15:05:00,24.57,24.57,24.49,24.55,60900.0,16.3136,16.3136,16.2604,16.3003,60900.0
2006-05-19 15:10:00,24.55,24.55,24.41,24.45,140800.0,16.3003,16.3003,16.2073,16.2339,140800.0
2006-05-19 15:15:00,24.45,24.5,24.43,24.44,52400.0,16.2339,16.2671,16.2206,16.2272,52400.0
2006-05-19 15:20:00,24.44,24.45,24.38,24.43,62000.0,16.2272,16.2339,16.1874,16.2206,62000.0
2006-05-19 15:25:00,24.43,24.61,24.43,24.59,137700.0,16.2206,16.3401,16.2206,16.3268,137700.0
2006-05-19 15:30:00,24.59,24.6,24.43,24.43,125800.0,16.3268,16.3335,16.2206,16.2206,125800.0
2006-05-19 15:35:00,24.42,24.43,24.38,24.43,110200.0,16.214,16.2206,16.1874,16.2206,110200.0
2006-05-19 15:40:00,24.43,24.48,24.4,24.47,140700.0,16.2206,16.2538,16.2007,16.2472,140700.0
2006-05-19 15:45:00,24.47,24.52,24.47,24.52,131500.0,16.2472,16.2804,16.2472,16.2804,131500.0
2006-05-19 15:50:00,24.51,24.55,24.49,24.55,217600.0,16.2737,16.3003,16.2604,16.3003,217600.0
2006-05-19 15:55:00,24.54,24.57,24.49,24.49,260200.0,16.2936,16.3136,16.2604,16.2604,260200.0
2006-05-22 09:30:00,24.12,24.12,23.91,23.91,298800.0,16.0148,16.0148,15.8753,15.8753,298800.0
2006-05-22 09:35:00,23.88,24.08,23.83,23.89,405500.0,15.8554,15.9882,15.8222,15.8621,405500.0
2006-05-22 09:40:00,23.9,23.95,23.79,23.85,321000.0,15.8687,15.9019,15.7957,15.8355,321000.0
2006-05-22 09:45:00,23.87,23.89,23.8,23.89,161300.0,15.8488,15.8621,15.8023,15.8621,161300.0
2006-05-22 09:50:00,23.87,23.94,23.67,23.71,219100.0,15.8488,15.8953,15.716,15.7425,219100.0
2006-05-22 09:55:00,23.71,23.82,23.7,23.78,210000.0,15.7425,15.8156,15.7359,15.789,210000.0
2006-05-22 10:00:00,23.77,23.78,23.63,23.69,254800.0,15.7824,15.789,15.6894,15.7293,254800.0
2006-05-22 10:05:00,23.69,23.7,23.51,23.55,188100.0,15.7293,15.7359,15.6098,15.6363,188100.0
2006-05-22 10:10:00,23.54,23.55,23.35,23.39,311300.0,15.6297,15.6363,15.5035,15.5301,311300.0
2006-05-22 10:15:00,23.38,23.4,23.09,23.15,427300.0,15.5234,15.5367,15.3309,15.3707,427300.0
2006-05-22 10:20:00,23.15,23.85,22.81,22.84,775600.0,15.3707,15.8355,15.145,15.1649,775600.0
2006-05-22 10:25:00,22.84,22.97,22.7,22.96,464700.0,15.1649,15.2512,15.0719,15.2446,464700.0
2006-05-22 10:30:00,22.97,22.98,22.81,22.87,538600.0,15.2512,15.2579,15.145,15.1848,538600.0
2006-05-22 10:35:00,22.86,22.95,22.83,22.84,484300.0,15.1782,15.2379,15.1583,15.1649,484300.0
2006-05-22 10:40:00,22.84,22.88,22.77,22.78,459800.0,15.1649,15.1915,15.1184,15.1251,459800.0
2006-05-22 10:45:00,22.79,22.85,22.77,22.82,255500.0,15.1317,15.1715,15.1184,15.1516,255500.0
2006-05-22 10:50:00,22.82,22.98,22.81,22.98,278700.0,15.1516,15.2579,15.145,15.2579,278700.0
2006-05-22 10:55:00,22.98,23.15,22.98,23.05,297200.0,15.2579,15.3707,15.2579,15.3043,297200.0
2006-05-22 11:00:00,23.04,23.07,23.0,23.01,260000.0,15.2977,15.3176,15.2711,15.2778,260000.0
2006-05-22 11:05:00,23.0,23.1,22.99,23.06,284500.0,15.2711,15.3375,15.2645,15.311,284500.0
2006-05-22 11:10:00,23.06,23.09,22.95,23.06,267200.0,15.311,15.3309,15.2379,15.311,267200.0
2006-05-22 11:15:00,23.05,23.07,23.01,23.07,262100.0,15.3043,15.3176,15.2778,15.3176,262100.0
2006-05-22 11:20:00,23.07,23.21,23.07,23.21,366600.0,15.3176,15.4106,15.3176,15.4106,366600.0
2006-05-22 11:25:00,23.2,23.22,23.12,23.15,177500.0,15.4039,15.4172,15.3508,15.3707,177500.0
2006-05-22 11:30:00,23.14,23.29,23.14,23.28,232800.0,15.3641,15.4637,15.3641,15.457,232800.0
2006-05-22 11:35:00,23.29,23.37,23.27,23.33,176600.0,15.4637,15.5168,15.4504,15.4902,176600.0
2006-05-22 11:40:00,23.34,23.36,23.24,23.24,309400.0,15.4969,15.5102,15.4305,15.4305,309400.0
2006-05-22 11:45:00,23.24,23.26,23.15,23.16,158500.0,15.4305,15.4438,15.3707,15.3774,158500.0
2006-05-22 11:50:00,23.15,23.16,22.99,23.02,252500.0,15.3707,15.3774,15.2645,15.2844,252500.0
2006-05-22 11:55:00,23.0,23.22,23.0,23.1,192300.0,15.2711,15.4172,15.2711,15.3375,192300.0
2006-05-22 12:00:00,23.1,23.16,23.09,23.15,197800.0,15.3375,15.3774,15.3309,15.3707,197800.0
2006-05-22 12:05:00,23.15,23.2,23.06,23.1,197200.0,15.3707,15.4039,15.311,15.3375,197200.0
2006-05-22 12:10:00,23.09,23.13,23.07,23.12,167300.0,15.3309,15.3574,15.3176,15.3508,167300.0
2006-05-22 12:15:00,23.12,23.2,23.1,23.1,178000.0,15.3508,15.4039,15.3375,15.3375,178000.0
2006-05-22 12:20:00,23.1,23.14,23.01,23.05,118100.0,15.3375,15.3641,15.2778,15.3043,118100.0
2006-05-22 12:25:00,23.05,23.11,23.02,23.08,113300.0,15.3043,15.3442,15.2844,15.3242,113300.0
2006-05-22 12:30:00,23.09,23.14,23.04,23.11,89700.0,15.3309,15.3641,15.2977,15.3442,89700.0
2006-05-22 12:35:00,23.11,23.11,23.03,23.09,116500.0,15.3442,15.3442,15.2911,15.3309,116500.0
2006-05-22 12:40:00,23.09,23.1,23.05,23.09,98900.0,15.3309,15.3375,15.3043,15.3309,98900.0
2006-05-22 12:45:00,23.1,23.13,23.05,23.08,106700.0,15.3375,15.3574,15.3043,15.3242,106700.0
2006-05-22 12:50:00,23.09,23.1,23.05,23.06,111300.0,15.3309,15.3375,15.3043,15.311,111300.0
2006-05-22 12:55:00,23.06,23.07,23.02,23.02,174000.0,15.311,15.3176,15.2844,15.2844,174000.0
2006-05-22 13:00:00,23.02,23.08,23.02,23.07,151300.0,15.2844,15.3242,15.2844,15.3176,151300.0
2006-05-22 13:05:00,23.07,23.08,23.0,23.01,110600.0,15.3176,15.3242,15.2711,15.2778,110600.0
2006-05-22 13:10:00,23.0,23.05,23.0,23.02,150700.0,15.2711,15.3043,15.2711,15.2844,150700.0
2006-05-22 13:15:00,23.02,23.02,22.99,22.99,132100.0,15.2844,15.2844,15.2645,15.2645,132100.0
2006-05-22 13:20:00,22.99,23.05,22.96,23.02,180000.0,15.2645,15.3043,15.2446,15.2844,180000.0
2006-05-22 13:25:00,23.01,23.05,22.98,23.01,161500.0,15.2778,15.3043,15.2579,15.2778,161500.0
2006-05-22 13:30:00,23.01,23.01,22.9,22.91,195900.0,15.2778,15.2778,15.2047,15.2114,195900.0
2006-05-22 13:35:00,22.9,22.91,22.85,22.9,155800.0,15.2047,15.2114,15.1715,15.2047,155800.0
2006-05-22 13:40:00,22.9,22.94,22.86,22.86,198400.0,15.2047,15.2313,15.1782,15.1782,198400.0
2006-05-22 13:45:00,22.86,22.88,22.81,22.83,167300.0,15.1782,15.1915,15.145,15.1583,167300.0
2006-05-22 13:50:00,22.82,22.85,22.77,22.78,109800.0,15.1516,15.1715,15.1184,15.1251,109800.0
2006-05-22 13:55:00,22.79,22.82,22.69,22.81,268300.0,15.1317,15.1516,15.0653,15.145,268300.0
2006-05-22 14:00:00,22.8,22.82,22.55,22.6,321300.0,15.1383,15.1516,14.9723,15.0055,321300.0
2006-05-22 14:05:00,22.59,22.65,22.53,22.59,153800.0,14.9989,15.0387,14.9591,14.9989,153800.0
2006-05-22 14:10:00,22.58,22.75,22.57,22.74,200000.0,14.9923,15.1051,14.9856,15.0985,200000.0
2006-05-22 14:15:00,22.73,22.86,22.72,22.79,205600.0,15.0919,15.1782,15.0852,15.1317,205600.0
2006-05-22 14:20:00,22.79,22.8,22.71,22.77,94300.0,15.1317,15.1383,15.0786,15.1184,94300.0
2006-05-22 14:25:00,22.77,22.88,22.76,22.87,89900.0,15.1184,15.1915,15.1118,15.1848,89900.0
2006-05-22 14:30:00,22.86,22.86,22.78,22.85,59600.0,15.1782,15.1782,15.1251,15.1715,59600.0
2006-05-22 14:35:00,22.85,22.89,22.83,22.87,174900.0,15.1715,15.1981,15.1583,15.1848,174900.0
2006-05-22 14:40:00,22.87,22.88,22.75,22.82,154200.0,15.1848,15.1915,15.1051,15.1516,154200.0
2006-05-22 14:45:00,22.82,22.85,22.76,22.85,82800.0,15.1516,15.1715,15.1118,15.1715,82800.0
2006-05-22 14:50:00,22.84,22.9,22.82,22.85,119100.0,15.1649,15.2047,15.1516,15.1715,119100.0
2006-05-22 14:55:00,22.85,22.88,22.76,22.86,90100.0,15.1715,15.1915,15.1118,15.1782,90100.0
2006-05-22 15:00:00,22.87,22.94,22.81,22.94,127000.0,15.1848,15.2313,15.145,15.2313,127000.0
2006-05-22 15:05:00,22.93,22.99,22.92,22.98,157400.0,15.2247,15.2645,15.218,15.2579,157400.0
2006-05-22 15:10:00,22.99,23.05,22.96,22.98,208400.0,15.2645,15.3043,15.2446,15.2579,208400.0
2006-05-22 15:15:00,22.98,22.99,22.92,22.98,165800.0,15.2579,15.2645,15.218,15.2579,165800.0
2006-05-22 15:20:00,22.97,23.1,22.92,23.09,230200.0,15.2512,15.3375,15.218,15.3309,230200.0
2006-05-22 15:25:00,23.09,23.23,22.95,23.2,261300.0,15.3309,15.4238,15.2379,15.4039,261300.0
2006-05-22 15:30:00,23.21,23.25,23.12,23.25,619200.0,15.4106,15.4371,15.3508,15.4371,619200.0
2006-05-22 15:35:00,23.26,23.38,23.26,23.37,268900.0,15.4438,15.5234,15.4438,15.5168,268900.0
2006-05-22 15:40:00,23.37,23.42,23.27,23.28,255600.0,15.5168,15.55,15.4504,15.457,255600.0
2006-05-22 15:45:00,23.28,23.3,23.24,23.28,225800.0,15.457,15.4703,15.4305,15.457,225800.0
2006-05-22 15:50:00,23.27,23.32,23.24,23.3,239100.0,15.4504,15.4836,15.4305,15.4703,239100.0
2006-05-22 15:55:00,23.3,23.32,23.28,23.29,294000.0,15.4703,15.4836,15.457,15.4637,294000.0
2006-05-23 09:30:00,23.5,23.9,23.49,23.84,584500.0,15.6031,15.8687,15.5965,15.8289,584500.0
2006-05-23 09:35:00,23.8,23.84,23.54,23.55,195300.0,15.8023,15.8289,15.6297,15.6363,195300.0
2006-05-23 09:40:00,23.55,23.56,23.4,23.42,174500.0,15.6363,15.643,15.5367,15.55,174500.0
2006-05-23 09:45:00,23.42,23.51,23.36,23.4,158700.0,15.55,15.6098,15.5102,15.5367,158700.0
2006-05-23 09:50:00,23.39,23.6,23.38,23.59,105500.0,15.5301,15.6695,15.5234,15.6629,105500.0
2006-05-23 09:55:00,23.6,23.64,23.45,23.45,182400.0,15.6695,15.6961,15.5699,15.5699,182400.0
2006-05-23 10:00:00,23.45,23.5,23.36,23.37,193000.0,15.5699,15.6031,15.5102,15.5168,193000.0
2006-05-23 10:05:00,23.37,23.46,23.36,23.46,156600.0,15.5168,15.5766,15.5102,15.5766,156600.0
2006-05-23 10:10:00,23.47,23.59,23.43,23.59,173200.0,15.5832,15.6629,15.5566,15.6629,173200.0
2006-05-23 10:15:00,23.6,23.73,23.5,23.69,442100.0,15.6695,15.7558,15.6031,15.7293,442100.0
2006-05-23 10:20:00,23.7,23.8,23.69,23.8,120000.0,15.7359,15.8023,15.7293,15.8023,120000.0
2006-05-23 10:25:00,23.81,23.81,23.72,23.73,164900.0,15.8089,15.8089,15.7492,15.7558,164900.0
2006-05-23 10:30:00,23.74,23.86,23.73,23.75,301300.0,15.7625,15.8421,15.7558,15.7691,301300.0
2006-05-23 10:35:00,23.75,23.83,23.71,23.78,136200.0,15.7691,15.8222,15.7425,15.789,136200.0
2006-05-23 10:40:00,23.78,23.83,23.77,23.78,172700.0,15.789,15.8222,15.7824,15.789,172700.0
2006-05-23 10:45:00,23.77,23.78,23.68,23.68,108900.0,15.7824,15.789,15.7226,15.7226,108900.0
2006-05-23 10:50:00,23.68,23.7,23.66,23.67,131000.0,15.7226,15.7359,15.7093,15.716,131000.0
2006-05-23 10:55:00,23.67,23.67,23.5,23.57,248300.0,15.716,15.716,15.6031,15.6496,248300.0
2006-05-23 11:00:00,23.57,23.6,23.55,23.58,179900.0,15.6496,15.6695,15.6363,15.6562,179900.0
2006-05-23 11:05:00,23.59,23.63,23.54,23.54,153700.0,15.6629,15.6894,15.6297,15.6297,153700.0
2006-05-23 11:10:00,23.54,23.57,23.5,23.54,219100.0,15.6297,15.6496,15.6031,15.6297,219100.0
2006-05-23 11:15:00,23.54,23.65,23.51,23.65,101900.0,15.6297,15.7027,15.6098,15.7027,101900.0
2006-05-23 11:20:00,23.65,23.65,23.56,23.6,99500.0,15.7027,15.7027,15.643,15.6695,99500.0
2006-05-23 11:25:00,23.61,23.65,23.58,23.6,119600.0,15.6761,15.7027,15.6562,15.6695,119600.0
2006-05-23 11:30:00,23.6,23.65,23.56,23.61,683100.0,15.6695,15.7027,15.643,15.6761,683100.0
2006-05-23 11:35:00,23.61,23.66,23.61,23.63,198400.0,15.6761,15.7093,15.6761,15.6894,198400.0
2006-05-23 11:40:00,23.62,23.64,23.61,23.63,59200.0,15.6828,15.6961,15.6761,15.6894,59200.0
2006-05-23 11:45:00,23.63,23.66,23.61,23.65,55100.0,15.6894,15.7093,15.6761,15.7027,55100.0
2006-05-23 11:50:00,23.65,23.69,23.62,23.68,67200.0,15.7027,15.7293,15.6828,15.7226,67200.0
2006-05-23 11:55:00,23.68,23.69,23.63,23.64,70100.0,15.7226,15.7293,15.6894,15.6961,70100.0
2006-05-23 12:00:00,23.64,23.65,23.56,23.56,49100.0,15.6961,15.7027,15.643,15.643,49100.0
2006-05-23 12:05:00,23.56,23.69,23.56,23.66,93600.0,15.643,15.7293,15.643,15.7093,93600.0
2006-05-23 12:10:00,23.66,23.69,23.64,23.68,68100.0,15.7093,15.7293,15.6961,15.7226,68100.0
2006-05-23 12:15:00,23.68,23.75,23.68,23.71,170300.0,15.7226,15.7691,15.7226,15.7425,170300.0
2006-05-23 12:20:00,23.71,23.72,23.57,23.57,63200.0,15.7425,15.7492,15.6496,15.6496,63200.0
2006-05-23 12:25:00,23.58,23.6,23.56,23.57,54100.0,15.6562,15.6695,15.643,15.6496,54100.0
2006-05-23 12:30:00,23.57,23.59,23.53,23.59,40200.0,15.6496,15.6629,15.623,15.6629,40200.0
2006-05-23 12:35:00,23.57,23.57,23.52,23.53,60700.0,15.6496,15.6496,15.6164,15.623,60700.0
2006-05-23 12:40:00,23.53,23.59,23.52,23.57,60900.0,15.623,15.6629,15.6164,15.6496,60900.0
2006-05-23 12:45:00,23.57,23.58,23.52,23.55,39500.0,15.6496,15.6562,15.6164,15.6363,39500.0
2006-05-23 12:50:00,23.55,23.6,23.51,23.53,49700.0,15.6363,15.6695,15.6098,15.623,49700.0
2006-05-23 12:55:00,23.54,23.54,23.5,23.52,189800.0,15.6297,15.6297,15.6031,15.6164,189800.0
2006-05-23 13:00:00,23.51,23.6,23.47,23.48,136800.0,15.6098,15.6695,15.5832,15.5898,136800.0
2006-05-23 13:05:00,23.48,23.5,23.47,23.47,176300.0,15.5898,15.6031,15.5832,15.5832,176300.0
2006-05-23 13:10:00,23.48,23.5,23.47,23.49,34800.0,15.5898,15.6031,15.5832,15.5965,34800.0
2006-05-23 13:15:00,23.49,23.5,23.48,23.49,35600.0,15.5965,15.6031,15.5898,15.5965,35600.0
2006-05-23 13:20:00,23.5,23.51,23.47,23.5,116700.0,15.6031,15.6098,15.5832,15.6031,116700.0
2006-05-23 13:25:00,23.5,23.52,23.47,23.48,69800.0,15.6031,15.6164,15.5832,15.5898,69800.0
2006-05-23 13:30:00,23.48,23.58,23.48,23.56,71300.0,15.5898,15.6562,15.5898,15.643,71300.0
2006-05-23 13:35:00,23.56,23.57,23.55,23.56,54500.0,15.643,15.6496,15.6363,15.643,54500.0
2006-05-23 13:40:00,23.57,23.57,23.54,23.55,45500.0,15.6496,15.6496,15.6297,15.6363,45500.0
2006-05-23 13:45:00,23.55,23.57,23.53,23.55,49500.0,15.6363,15.6496,15.623,15.6363,49500.0
2006-05-23 13:50:00,23.56,23.57,23.51,23.52,69000.0,15.643,15.6496,15.6098,15.6164,69000.0
2006-05-23 13:55:00,23.52,23.52,23.47,23.49,35700.0,15.6164,15.6164,15.5832,15.5965,35700.0
2006-05-23 14:00:00,23.49,23.52,23.49,23.52,23500.0,15.5965,15.6164,15.5965,15.6164,23500.0
2006-05-23 14:05:00,23.51,23.52,23.45,23.45,58100.0,15.6098,15.6164,15.5699,15.5699,58100.0
2006-05-23 14:10:00,23.45,23.48,23.43,23.45,48700.0,15.5699,15.5898,15.5566,15.5699,48700.0
2006-05-23 14:15:00,23.45,23.45,23.4,23.4,69100.0,15.5699,15.5699,15.5367,15.5367,69100.0
2006-05-23 14:20:00,23.4,23.41,23.34,23.34,83200.0,15.5367,15.5434,15.4969,15.4969,83200.0
2006-05-23 14:25:00,23.34,23.35,23.31,23.32,87200.0,15.4969,15.5035,15.477,15.4836,87200.0
2006-05-23 14:30:00,23.31,23.37,23.31,23.33,50300.0,15.477,15.5168,15.477,15.4902,50300.0
2006-05-23 14:35:00,23.33,23.35,23.31,23.32,49400.0,15.4902,15.5035,15.477,15.4836,49400.0
2006-05-23 14:40:00,23.31,23.31,23.27,23.27,87800.0,15.477,15.477,15.4504,15.4504,87800.0
2006-05-23 14:45:00,23.26,23.27,23.16,23.18,158200.0,15.4438,15.4504,15.3774,15.3906,158200.0
2006-05-23 14:50:00,23.17,23.23,23.11,23.15,170600.0,15.384,15.4238,15.3442,15.3707,170600.0
2006-05-23 14:55:00,23.14,23.2,23.11,23.19,96100.0,15.3641,15.4039,15.3442,15.3973,96100.0
2006-05-23 15:00:00,23.19,23.2,23.13,23.17,64600.0,15.3973,15.4039,15.3574,15.384,64600.0
2006-05-23 15:05:00,23.16,23.26,23.16,23.22,131000.0,15.3774,15.4438,15.3774,15.4172,131000.0
2006-05-23 15:10:00,23.22,23.28,23.19,23.26,79600.0,15.4172,15.457,15.3973,15.4438,79600.0
2006-05-23 15:15:00,23.26,23.29,23.25,23.28,71700.0,15.4438,15.4637,15.4371,15.457,71700.0
2006-05-23 15:20:00,23.27,23.32,23.27,23.3,127500.0,15.4504,15.4836,15.4504,15.4703,127500.0
2006-05-23 15:25:00,23.3,23.3,23.23,23.26,110000.0,15.4703,15.4703,15.4238,15.4438,110000.0
2006-05-23 15:30:00,23.27,23.27,23.2,23.23,116800.0,15.4504,15.4504,15.4039,15.4238,116800.0
2006-05-23 15:35:00,23.23,23.25,23.21,23.22,147600.0,15.4238,15.4371,15.4106,15.4172,147600.0
2006-05-23 15:40:00,23.22,23.22,23.13,23.13,193800.0,15.4172,15.4172,15.3574,15.3574,193800.0
2006-05-23 15:45:00,23.13,23.14,22.98,23.0,249800.0,15.3574,15.3641,15.2579,15.2711,249800.0
2006-05-23 15:50:00,22.98,23.0,22.93,22.94,299200.0,15.2579,15.2711,15.2247,15.2313,299200.0
2006-05-23 15:55:00,22.93,22.97,22.89,22.94,306000.0,15.2247,15.2512,15.1981,15.2313,306000.0
2006-05-24 09:30:00,22.94,23.06,22.61,22.64,269000.0,15.2313,15.311,15.0122,15.0321,269000.0
2006-05-24 09:35:00,22.64,22.73,22.55,22.7,268200.0,15.0321,15.0919,14.9723,15.0719,268200.0
2006-05-24 09:40:00,22.7,22.96,22.7,22.94,262600.0,15.0719,15.2446,15.0719,15.2313,262600.0
2006-05-24 09:45:00,22.94,23.35,22.93,23.34,262600.0,15.2313,15.5035,15.2247,15.4969,262600.0
2006-05-24 09:50:00,23.35,23.37,23.25,23.27,266300.0,15.5035,15.5168,15.4371,15.4504,266300.0
2006-05-24 09:55:00,23.25,23.34,23.21,23.25,148700.0,15.4371,15.4969,15.4106,15.4371,148700.0
2006-05-24 10:00:00,23.26,23.33,23.23,23.31,214700.0,15.4438,15.4902,15.4238,15.477,214700.0
2006-05-24 10:05:00,23.32,23.41,23.21,23.21,219900.0,15.4836,15.5434,15.4106,15.4106,219900.0
2006-05-24 10:10:00,23.22,23.3,23.15,23.16,97100.0,15.4172,15.4703,15.3707,15.3774,97100.0
2006-05-24 10:15:00,23.16,23.28,23.15,23.19,93700.0,15.3774,15.457,15.3707,15.3973,93700.0
2006-05-24 10:20:00,23.19,23.26,23.15,23.25,126200.0,15.3973,15.4438,15.3707,15.4371,126200.0
2006-05-24 10:25:00,23.27,23.35,23.27,23.34,103500.0,15.4504,15.5035,15.4504,15.4969,103500.0
2006-05-24 10:30:00,23.34,23.35,23.23,23.26,238900.0,15.4969,15.5035,15.4238,15.4438,238900.0
2006-05-24 10:35:00,23.25,23.37,23.23,23.32,146900.0,15.4371,15.5168,15.4238,15.4836,146900.0
2006-05-24 10:40:00,23.32,23.33,23.24,23.25,71200.0,15.4836,15.4902,15.4305,15.4371,71200.0
2006-05-24 10:45:00,23.24,23.24,23.17,23.21,44700.0,15.4305,15.4305,15.384,15.4106,44700.0
2006-05-24 10:50:00,23.22,23.29,23.22,23.28,79200.0,15.4172,15.4637,15.4172,15.457,79200.0
2006-05-24 10:55:00,23.28,23.28,23.17,23.21,102000.0,15.457,15.457,15.384,15.4106,102000.0
2006-05-24 11:00:00,23.2,23.21,23.06,23.07,132600.0,15.4039,15.4106,15.311,15.3176,132600.0
2006-05-24 11:05:00,23.06,23.22,23.06,23.2,88100.0,15.311,15.4172,15.311,15.4039,88100.0
2006-05-24 11:10:00,23.2,23.28,23.18,23.25,111300.0,15.4039,15.457,15.3906,15.4371,111300.0
2006-05-24 11:15:00,23.26,23.35,23.08,23.12,149400.0,15.4438,15.5035,15.3242,15.3508,149400.0
2006-05-24 11:20:00,23.12,23.27,23.12,23.23,169400.0,15.3508,15.4504,15.3508,15.4238,169400.0
2006-05-24 11:25:00,23.25,23.26,23.13,23.18,143500.0,15.4371,15.4438,15.3574,15.3906,143500.0
2006-05-24 11:30:00,23.18,23.24,23.11,23.22,148700.0,15.3906,15.4305,15.3442,15.4172,148700.0
2006-05-24 11:35:00,23.21,23.24,23.11,23.16,151000.0,15.4106,15.4305,15.3442,15.3774,151000.0
2006-05-24 11:40:00,23.16,23.16,23.12,23.16,106100.0,15.3774,15.3774,15.3508,15.3774,106100.0
2006-05-24 11:45:00,23.16,23.17,23.14,23.14,56600.0,15.3774,15.384,15.3641,15.3641,56600.0
2006-05-24 11:50:00,23.14,23.21,23.14,23.2,84400.0,15.3641,15.4106,15.3641,15.4039,84400.0
2006-05-24 11:55:00,23.21,23.26,23.2,23.2,74300.0,15.4106,15.4438,15.4039,15.4039,74300.0
2006-05-24 12:00:00,23.2,23.23,23.18,23.23,75300.0,15.4039,15.4238,15.3906,15.4238,75300.0
2006-05-24 12:05:00,23.23,23.25,23.21,23.24,91800.0,15.4238,15.4371,15.4106,15.4305,91800.0
2006-05-24 12:10:00,23.24,23.29,23.23,23.25,150200.0,15.4305,15.4637,15.4238,15.4371,150200.0
2006-05-24 12:15:00,23.26,23.26,23.22,23.22,57700.0,15.4438,15.4438,15.4172,15.4172,57700.0
2006-05-24 12:20:00,23.22,23.23,23.13,23.14,46800.0,15.4172,15.4238,15.3574,15.3641,46800.0
2006-05-24 12:25:00,23.13,23.18,23.11,23.14,66000.0,15.3574,15.3906,15.3442,15.3641,66000.0
2006-05-24 12:30:00,23.14,23.15,23.1,23.11,88700.0,15.3641,15.3707,15.3375,15.3442,88700.0
2006-05-24 12:35:00,23.12,23.17,23.08,23.12,152200.0,15.3508,15.384,15.3242,15.3508,152200.0
2006-05-24 12:40:00,23.12,23.12,22.89,22.92,233400.0,15.3508,15.3508,15.1981,15.218,233400.0
2006-05-24 12:45:00,22.94,22.94,22.84,22.93,180500.0,15.2313,15.2313,15.1649,15.2247,180500.0
2006-05-24 12:50:00,22.93,22.96,22.9,22.92,82500.0,15.2247,15.2446,15.2047,15.218,82500.0
2006-05-24 12:55:00,22.92,22.95,22.9,22.94,145100.0,15.218,15.2379,15.2047,15.2313,145100.0
2006-05-24 13:00:00,22.94,22.97,22.89,22.95,154000.0,15.2313,15.2512,15.1981,15.2379,154000.0
2006-05-24 13:05:00,22.94,22.97,22.92,22.93,80800.0,15.2313,15.2512,15.218,15.2247,80800.0
2006-05-24 13:10:00,22.93,22.93,22.91,22.92,109900.0,15.2247,15.2247,15.2114,15.218,109900.0
2006-05-24 13:15:00,22.91,22.91,22.74,22.75,116500.0,15.2114,15.2114,15.0985,15.1051,116500.0
2006-05-24 13:20:00,22.75,22.83,22.75,22.75,92700.0,15.1051,15.1583,15.1051,15.1051,92700.0
2006-05-24 13:25:00,22.75,22.86,22.65,22.67,167600.0,15.1051,15.1782,15.0387,15.052,167600.0
2006-05-24 13:30:00,22.67,22.7,22.61,22.61,168000.0,15.052,15.0719,15.0122,15.0122,168000.0
2006-05-24 13:35:00,22.61,22.67,22.59,22.67,126000.0,15.0122,15.052,14.9989,15.052,126000.0
2006-05-24 13:40:00,22.67,22.72,22.62,22.72,116800.0,15.052,15.0852,15.0188,15.0852,116800.0
2006-05-24 13:45:00,22.72,22.94,22.71,22.88,119400.0,15.0852,15.2313,15.0786,15.1915,119400.0
2006-05-24 13:50:00,22.86,22.91,22.74,22.79,189500.0,15.1782,15.2114,15.0985,15.1317,189500.0
2006-05-24 13:55:00,22.79,22.9,22.78,22.89,124100.0,15.1317,15.2047,15.1251,15.1981,124100.0
2006-05-24 14:00:00,22.89,22.99,22.88,22.97,138100.0,15.1981,15.2645,15.1915,15.2512,138100.0
2006-05-24 14:05:00,22.98,23.0,22.84,22.84,104200.0,15.2579,15.2711,15.1649,15.1649,104200.0
2006-05-24 14:10:00,22.86,22.91,22.83,22.9,62500.0,15.1782,15.2114,15.1583,15.2047,62500.0
2006-05-24 14:15:00,22.91,22.96,22.9,22.96,76500.0,15.2114,15.2446,15.2047,15.2446,76500.0
2006-05-24 14:20:00,22.97,22.98,22.91,22.93,113200.0,15.2512,15.2579,15.2114,15.2247,113200.0
2006-05-24 14:25:00,22.93,22.94,22.79,22.85,145100.0,15.2247,15.2313,15.1317,15.1715,145100.0
2006-05-24 14:30:00,22.84,23.04,22.8,22.91,78600.0,15.1649,15.2977,15.1383,15.2114,78600.0
2006-05-24 14:35:00,22.91,23.11,22.89,22.99,132900.0,15.2114,15.3442,15.1981,15.2645,132900.0
2006-05-24 14:40:00,22.99,23.02,22.97,23.0,97000.0,15.2645,15.2844,15.2512,15.2711,97000.0
2006-05-24 14:45:00,23.0,23.19,23.0,23.17,152300.0,15.2711,15.3973,15.2711,15.384,152300.0
2006-05-24 14:50:00,23.17,23.19,23.09,23.14,167200.0,15.384,15.3973,15.3309,15.3641,167200.0
2006-05-24 14:55:00,23.14,23.15,23.05,23.06,132500.0,15.3641,15.3707,15.3043,15.311,132500.0
2006-05-24 15:00:00,23.06,23.17,23.05,23.14,125200.0,15.311,15.384,15.3043,15.3641,125200.0
2006-05-24 15:05:00,23.14,23.19,23.1,23.11,137000.0,15.3641,15.3973,15.3375,15.3442,137000.0
2006-05-24 15:10:00,23.1,23.15,23.04,23.15,131200.0,15.3375,15.3707,15.2977,15.3707,131200.0
2006-05-24 15:15:00,23.08,23.14,23.05,23.09,100500.0,15.3242,15.3641,15.3043,15.3309,100500.0
2006-05-24 15:20:00,23.08,23.08,22.97,22.99,162300.0,15.3242,15.3242,15.2512,15.2645,162300.0
2006-05-24 15:25:00,22.99,23.04,22.97,23.0,130100.0,15.2645,15.2977,15.2512,15.2711,130100.0
2006-05-24 15:30:00,23.0,23.09,23.0,23.07,103800.0,15.2711,15.3309,15.2711,15.3176,103800.0
2006-05-24 15:35:00,23.07,23.19,23.07,23.19,138600.0,15.3176,15.3973,15.3176,15.3973,138600.0
2006-05-24 15:40:00,23.19,23.29,23.19,23.29,162700.0,15.3973,15.4637,15.3973,15.4637,162700.0
2006-05-24 15:45:00,23.29,23.36,23.28,23.31,222800.0,15.4637,15.5102,15.457,15.477,222800.0
2006-05-24 15:50:00,23.31,23.32,23.26,23.27,130900.0,15.477,15.4836,15.4438,15.4504,130900.0
2006-05-24 15:55:00,23.26,23.29,23.25,23.25,232600.0,15.4438,15.4637,15.4371,15.4371,232600.0
2006-05-25 09:30:00,23.9,23.93,23.71,23.77,449700.0,15.8687,15.8886,15.7425,15.7824,449700.0
2006-05-25 09:35:00,23.78,23.81,23.6,23.6,153300.0,15.789,15.8089,15.6695,15.6695,153300.0
2006-05-25 09:40:00,23.57,23.9,23.51,23.69,247600.0,15.6496,15.8687,15.6098,15.7293,247600.0
2006-05-25 09:45:00,23.69,23.89,23.67,23.89,179400.0,15.7293,15.8621,15.716,15.8621,179400.0
2006-05-25 09:50:00,23.88,23.88,23.65,23.66,190600.0,15.8554,15.8554,15.7027,15.7093,190600.0
2006-05-25 09:55:00,23.66,23.82,23.65,23.82,137600.0,15.7093,15.8156,15.7027,15.8156,137600.0
2006-05-25 10:00:00,23.82,23.83,23.77,23.8,171000.0,15.8156,15.8222,15.7824,15.8023,171000.0
2006-05-25 10:05:00,23.8,23.82,23.76,23.81,117400.0,15.8023,15.8156,15.7757,15.8089,117400.0
2006-05-25 10:10:00,23.8,23.81,23.63,23.74,158400.0,15.8023,15.8089,15.6894,15.7625,158400.0
2006-05-25 10:15:00,23.74,23.75,23.67,23.71,103000.0,15.7625,15.7691,15.716,15.7425,103000.0
2006-05-25 10:20:00,23.7,23.74,23.67,23.72,182100.0,15.7359,15.7625,15.716,15.7492,182100.0
2006-05-25 10:25:00,23.72,23.77,23.69,23.69,206100.0,15.7492,15.7824,15.7293,15.7293,206100.0
2006-05-25 10:30:00,23.69,23.78,23.69,23.78,127600.0,15.7293,15.789,15.7293,15.789,127600.0
2006-05-25 10:35:00,23.77,23.78,23.61,23.62,110900.0,15.7824,15.789,15.6761,15.6828,110900.0
2006-05-25 10:40:00,23.61,23.72,23.56,23.68,192000.0,15.6761,15.7492,15.643,15.7226,192000.0
2006-05-25 10:45:00,23.68,23.71,23.63,23.69,60000.0,15.7226,15.7425,15.6894,15.7293,60000.0
2006-05-25 10:50:00,23.69,23.76,23.69,23.72,125200.0,15.7293,15.7757,15.7293,15.7492,125200.0
2006-05-25 10:55:00,23.72,23.74,23.7,23.71,78600.0,15.7492,15.7625,15.7359,15.7425,78600.0
2006-05-25 11:00:00,23.72,23.72,23.66,23.68,60100.0,15.7492,15.7492,15.7093,15.7226,60100.0
2006-05-25 11:05:00,23.67,23.69,23.53,23.61,157400.0,15.716,15.7293,15.623,15.6761,157400.0
2006-05-25 11:10:00,23.59,23.64,23.58,23.62,95100.0,15.6629,15.6961,15.6562,15.6828,95100.0
2006-05-25 11:15:00,23.63,23.67,23.62,23.63,161800.0,15.6894,15.716,15.6828,15.6894,161800.0
2006-05-25 11:20:00,23.63,23.66,23.62,23.63,76700.0,15.6894,15.7093,15.6828,15.6894,76700.0
2006-05-25 11:25:00,23.63,23.72,23.62,23.72,80200.0,15.6894,15.7492,15.6828,15.7492,80200.0
2006-05-25 11:30:00,23.72,23.85,23.71,23.85,124300.0,15.7492,15.8355,15.7425,15.8355,124300.0
2006-05-25 11:35:00,23.84,23.87,23.8,23.87,170500.0,15.8289,15.8488,15.8023,15.8488,170500.0
2006-05-25 11:40:00,23.88,24.0,23.88,23.98,172900.0,15.8554,15.9351,15.8554,15.9218,172900.0
2006-05-25 11:45:00,23.97,24.04,23.97,24.04,125400.0,15.9152,15.9617,15.9152,15.9617,125400.0
2006-05-25 11:50:00,24.04,24.08,24.02,24.07,105700.0,15.9617,15.9882,15.9484,15.9816,105700.0
2006-05-25 11:55:00,24.07,24.13,24.06,24.12,188400.0,15.9816,16.0214,15.9749,16.0148,188400.0
2006-05-25 12:00:00,24.12,24.13,24.04,24.05,129500.0,16.0148,16.0214,15.9617,15.9683,129500.0
2006-05-25 12:05:00,24.05,24.06,24.0,24.04,107800.0,15.9683,15.9749,15.9351,15.9617,107800.0
2006-05-25 12:10:00,24.04,24.08,24.04,24.08,42100.0,15.9617,15.9882,15.9617,15.9882,42100.0
2006-05-25 12:15:00,24.08,24.11,24.07,24.1,58800.0,15.9882,16.0081,15.9816,16.0015,58800.0
2006-05-25 12:20:00,24.1,24.1,24.04,24.05,69300.0,16.0015,16.0015,15.9617,15.9683,69300.0
2006-05-25 12:25:00,24.06,24.08,24.05,24.07,71700.0,15.9749,15.9882,15.9683,15.9816,71700.0
2006-05-25 12:30:00,24.07,24.08,24.02,24.03,98300.0,15.9816,15.9882,15.9484,15.955,98300.0
2006-05-25 12:35:00,24.02,24.03,23.93,23.97,109400.0,15.9484,15.955,15.8886,15.9152,109400.0
2006-05-25 12:40:00,23.96,24.02,23.96,24.0,132200.0,15.9085,15.9484,15.9085,15.9351,132200.0
2006-05-25 12:45:00,24.0,24.02,23.98,23.98,87700.0,15.9351,15.9484,15.9218,15.9218,87700.0
2006-05-25 12:50:00,23.99,24.03,23.99,24.01,70400.0,15.9285,15.955,15.9285,15.9417,70400.0
2006-05-25 12:55:00,24.0,24.05,24.0,24.05,42500.0,15.9351,15.9683,15.9351,15.9683,42500.0
2006-05-25 13:00:00,24.05,24.07,24.0,24.0,101000.0,15.9683,15.9816,15.9351,15.9351,101000.0
2006-05-25 13:05:00,24.0,24.01,23.99,24.01,76500.0,15.9351,15.9417,15.9285,15.9417,76500.0
2006-05-25 13:10:00,24.0,24.04,24.0,24.03,49200.0,15.9351,15.9617,15.9351,15.955,49200.0
2006-05-25 13:15:00,24.03,24.07,24.02,24.06,66200.0,15.955,15.9816,15.9484,15.9749,66200.0
2006-05-25 13:20:00,24.06,24.08,24.05,24.08,81200.0,15.9749,15.9882,15.9683,15.9882,81200.0
2006-05-25 13:25:00,24.08,24.08,24.06,24.08,44000.0,15.9882,15.9882,15.9749,15.9882,44000.0
2006-05-25 13:30:00,24.08,24.11,24.06,24.07,73800.0,15.9882,16.0081,15.9749,15.9816,73800.0
2006-05-25 13:35:00,24.07,24.07,24.01,24.03,42700.0,15.9816,15.9816,15.9417,15.955,42700.0
2006-05-25 13:40:00,24.03,24.05,24.02,24.04,67000.0,15.955,15.9683,15.9484,15.9617,67000.0
2006-05-25 13:45:00,24.05,24.08,24.04,24.07,50800.0,15.9683,15.9882,15.9617,15.9816,50800.0
2006-05-25 13:50:00,24.07,24.09,24.05,24.08,57900.0,15.9816,15.9949,15.9683,15.9882,57900.0
2006-05-25 13:55:00,24.08,24.13,24.05,24.12,101000.0,15.9882,16.0214,15.9683,16.0148,101000.0
2006-05-25 14:00:00,24.12,24.13,24.1,24.1,76100.0,16.0148,16.0214,16.0015,16.0015,76100.0
2006-05-25 14:05:00,24.11,24.13,24.1,24.11,68400.0,16.0081,16.0214,16.0015,16.0081,68400.0
2006-05-25 14:10:00,24.12,24.13,24.11,24.12,47100.0,16.0148,16.0214,16.0081,16.0148,47100.0
2006-05-25 14:15:00,24.12,24.19,24.12,24.18,83200.0,16.0148,16.0612,16.0148,16.0546,83200.0
2006-05-25 14:20:00,24.19,24.25,24.16,24.24,129600.0,16.0612,16.1011,16.0413,16.0944,129600.0
2006-05-25 14:25:00,24.25,24.28,24.19,24.22,131800.0,16.1011,16.121,16.0612,16.0812,131800.0
2006-05-25 14:30:00,24.22,24.29,24.21,24.25,128400.0,16.0812,16.1276,16.0745,16.1011,128400.0
2006-05-25 14:35:00,24.25,24.28,24.23,24.26,54800.0,16.1011,16.121,16.0878,16.1077,54800.0
2006-05-25 14:40:00,24.26,24.38,24.26,24.38,166100.0,16.1077,16.1874,16.1077,16.1874,166100.0
2006-05-25 14:45:00,24.38,24.48,24.38,24.47,245600.0,16.1874,16.2538,16.1874,16.2472,245600.0
2006-05-25 14:50:00,24.47,24.48,24.39,24.4,176600.0,16.2472,16.2538,16.194,16.2007,176600.0
2006-05-25 14:55:00,24.41,24.42,24.35,24.35,87500.0,16.2073,16.214,16.1675,16.1675,87500.0
2006-05-25 15:00:00,24.35,24.36,24.26,24.28,150800.0,16.1675,16.1741,16.1077,16.121,150800.0
2006-05-25 15:05:00,24.26,24.29,24.22,24.24,121600.0,16.1077,16.1276,16.0812,16.0944,121600.0
2006-05-25 15:10:00,24.24,24.25,24.19,24.2,221200.0,16.0944,16.1011,16.0612,16.0679,221200.0
2006-05-25 15:15:00,24.19,24.27,24.18,24.27,124900.0,16.0612,16.1144,16.0546,16.1144,124900.0
2006-05-25 15:20:00,24.27,24.32,24.26,24.32,185100.0,16.1144,16.1476,16.1077,16.1476,185100.0
2006-05-25 15:25:00,24.32,24.38,24.32,24.38,135500.0,16.1476,16.1874,16.1476,16.1874,135500.0
2006-05-25 15:30:00,24.37,24.44,24.37,24.37,188200.0,16.1808,16.2272,16.1808,16.1808,188200.0
2006-05-25 15:35:00,24.37,24.4,24.31,24.39,206900.0,16.1808,16.2007,16.1409,16.194,206900.0
2006-05-25 15:40:00,24.39,24.43,24.38,24.42,283800.0,16.194,16.2206,16.1874,16.214,283800.0
2006-05-25 15:45:00,24.42,24.51,24.42,24.49,406000.0,16.214,16.2737,16.214,16.2604,406000.0
2006-05-25 15:50:00,24.49,24.55,24.49,24.52,477600.0,16.2604,16.3003,16.2604,16.2804,477600.0
2006-05-25 15:55:00,24.51,24.55,24.51,24.55,296600.0,16.2737,16.3003,16.2737,16.3003,296600.0
2006-05-26 09:30:00,24.75,24.78,24.61,24.76,312300.0,16.4331,16.453,16.3401,16.4397,312300.0
2006-05-26 09:35:00,24.76,24.76,24.57,24.58,237000.0,16.4397,16.4397,16.3136,16.3202,237000.0
2006-05-26 09:40:00,24.6,24.68,24.57,24.64,183100.0,16.3335,16.3866,16.3136,16.36,183100.0
2006-05-26 09:45:00,24.64,24.76,24.62,24.76,139500.0,16.36,16.4397,16.3468,16.4397,139500.0
2006-05-26 09:50:00,24.72,24.8,24.62,24.68,202600.0,16.4131,16.4663,16.3468,16.3866,202600.0
2006-05-26 09:55:00,24.67,24.73,24.66,24.71,227800.0,16.3799,16.4198,16.3733,16.4065,227800.0
2006-05-26 10:00:00,24.7,24.83,24.7,24.81,122900.0,16.3999,16.4862,16.3999,16.4729,122900.0
2006-05-26 10:05:00,24.81,24.85,24.77,24.77,106100.0,16.4729,16.4995,16.4463,16.4463,106100.0
2006-05-26 10:10:00,24.77,24.78,24.58,24.64,93200.0,16.4463,16.453,16.3202,16.36,93200.0
2006-05-26 10:15:00,24.63,24.68,24.56,24.57,254900.0,16.3534,16.3866,16.3069,16.3136,254900.0
2006-05-26 10:20:00,24.57,24.64,24.53,24.61,205900.0,16.3136,16.36,16.287,16.3401,205900.0
2006-05-26 10:25:00,24.62,24.65,24.59,24.62,52100.0,16.3468,16.3667,16.3268,16.3468,52100.0
2006-05-26 10:30:00,24.62,24.65,24.61,24.63,54300.0,16.3468,16.3667,16.3401,16.3534,54300.0
2006-05-26 10:35:00,24.64,24.64,24.6,24.64,99500.0,16.36,16.36,16.3335,16.36,99500.0
2006-05-26 10:40:00,24.65,24.72,24.64,24.68,143900.0,16.3667,16.4131,16.36,16.3866,143900.0
2006-05-26 10:45:00,24.68,24.7,24.61,24.66,171800.0,16.3866,16.3999,16.3401,16.3733,171800.0
2006-05-26 10:50:00,24.66,24.75,24.65,24.71,143600.0,16.3733,16.4331,16.3667,16.4065,143600.0
2006-05-26 10:55:00,24.71,24.72,24.67,24.7,80500.0,16.4065,16.4131,16.3799,16.3999,80500.0
2006-05-26 11:00:00,24.69,24.71,24.66,24.7,73600.0,16.3932,16.4065,16.3733,16.3999,73600.0
2006-05-26 11:05:00,24.71,24.78,24.68,24.73,104500.0,16.4065,16.453,16.3866,16.4198,104500.0
2006-05-26 11:10:00,24.73,24.73,24.68,24.69,66300.0,16.4198,16.4198,16.3866,16.3932,66300.0
2006-05-26 11:15:00,24.68,24.73,24.66,24.71,65200.0,16.3866,16.4198,16.3733,16.4065,65200.0
2006-05-26 11:20:00,24.7,24.71,24.67,24.7,51500.0,16.3999,16.4065,16.3799,16.3999,51500.0
2006-05-26 11:25:00,24.69,24.71,24.61,24.64,240400.0,16.3932,16.4065,16.3401,16.36,240400.0
2006-05-26 11:30:00,24.66,24.74,24.65,24.69,51200.0,16.3733,16.4264,16.3667,16.3932,51200.0
2006-05-26 11:35:00,24.7,24.71,24.68,24.7,80000.0,16.3999,16.4065,16.3866,16.3999,80000.0
2006-05-26 11:40:00,24.7,24.71,24.68,24.68,107200.0,16.3999,16.4065,16.3866,16.3866,107200.0
2006-05-26 11:45:00,24.68,24.69,24.63,24.67,55600.0,16.3866,16.3932,16.3534,16.3799,55600.0
2006-05-26 11:50:00,24.67,24.7,24.66,24.7,42600.0,16.3799,16.3999,16.3733,16.3999,42600.0
2006-05-26 11:55:00,24.7,24.71,24.66,24.68,66900.0,16.3999,16.4065,16.3733,16.3866,66900.0
2006-05-26 12:00:00,24.67,24.7,24.65,24.67,42800.0,16.3799,16.3999,16.3667,16.3799,42800.0
2006-05-26 12:05:00,24.67,24.67,24.65,24.67,62200.0,16.3799,16.3799,16.3667,16.3799,62200.0
2006-05-26 12:10:00,24.67,24.72,24.66,24.72,54500.0,16.3799,16.4131,16.3733,16.4131,54500.0
2006-05-26 12:15:00,24.72,24.75,24.68,24.75,68100.0,16.4131,16.4331,16.3866,16.4331,68100.0
2006-05-26 12:20:00,24.72,24.73,24.64,24.68,33000.0,16.4131,16.4198,16.36,16.3866,33000.0
2006-05-26 12:25:00,24.69,24.69,24.68,24.69,16600.0,16.3932,16.3932,16.3866,16.3932,16600.0
2006-05-26 12:30:00,24.69,24.69,24.67,24.68,21800.0,16.3932,16.3932,16.3799,16.3866,21800.0
2006-05-26 12:35:00,24.68,24.71,24.68,24.7,18500.0,16.3866,16.4065,16.3866,16.3999,18500.0
2006-05-26 12:40:00,24.69,24.7,24.66,24.69,30300.0,16.3932,16.3999,16.3733,16.3932,30300.0
2006-05-26 12:45:00,24.7,24.7,24.68,24.68,23900.0,16.3999,16.3999,16.3866,16.3866,23900.0
2006-05-26 12:50:00,24.68,24.68,24.66,24.66,37100.0,16.3866,16.3866,16.3733,16.3733,37100.0
2006-05-26 12:55:00,24.67,24.69,24.67,24.68,30900.0,16.3799,16.3932,16.3799,16.3866,30900.0
2006-05-26 13:00:00,24.68,24.69,24.65,24.66,114000.0,16.3866,16.3932,16.3667,16.3733,114000.0
2006-05-26 13:05:00,24.65,24.66,24.64,24.65,30800.0,16.3667,16.3733,16.36,16.3667,30800.0
2006-05-26 13:10:00,24.65,24.66,24.64,24.66,32700.0,16.3667,16.3733,16.36,16.3733,32700.0
2006-05-26 13:15:00,24.65,24.67,24.65,24.67,27100.0,16.3667,16.3799,16.3667,16.3799,27100.0
2006-05-26 13:20:00,24.66,24.69,24.65,24.65,30700.0,16.3733,16.3932,16.3667,16.3667,30700.0
2006-05-26 13:25:00,24.65,24.7,24.65,24.69,17600.0,16.3667,16.3999,16.3667,16.3932,17600.0
2006-05-26 13:30:00,24.7,24.7,24.66,24.67,111700.0,16.3999,16.3999,16.3733,16.3799,111700.0
2006-05-26 13:35:00,24.68,24.69,24.63,24.63,23800.0,16.3866,16.3932,16.3534,16.3534,23800.0
2006-05-26 13:40:00,24.63,24.65,24.62,24.63,31000.0,16.3534,16.3667,16.3468,16.3534,31000.0
2006-05-26 13:45:00,24.62,24.66,24.62,24.65,50300.0,16.3468,16.3733,16.3468,16.3667,50300.0
2006-05-26 13:50:00,24.65,24.66,24.61,24.63,44400.0,16.3667,16.3733,16.3401,16.3534,44400.0
2006-05-26 13:55:00,24.64,24.66,24.64,24.66,25000.0,16.36,16.3733,16.36,16.3733,25000.0
2006-05-26 14:00:00,24.65,24.66,24.61,24.62,53400.0,16.3667,16.3733,16.3401,16.3468,53400.0
2006-05-26 14:05:00,24.61,24.65,24.61,24.61,32600.0,16.3401,16.3667,16.3401,16.3401,32600.0
2006-05-26 14:10:00,24.62,24.65,24.61,24.64,21500.0,16.3468,16.3667,16.3401,16.36,21500.0
2006-05-26 14:15:00,24.64,24.67,24.64,24.67,53300.0,16.36,16.3799,16.36,16.3799,53300.0
2006-05-26 14:20:00,24.67,24.67,24.65,24.66,25400.0,16.3799,16.3799,16.3667,16.3733,25400.0
2006-05-26 14:25:00,24.67,24.67,24.6,24.67,58400.0,16.3799,16.3799,16.3335,16.3799,58400.0
2006-05-26 14:30:00,24.67,24.72,24.67,24.7,34200.0,16.3799,16.4131,16.3799,16.3999,34200.0
2006-05-26 14:35:00,24.71,24.72,24.7,24.7,33800.0,16.4065,16.4131,16.3999,16.3999,33800.0
2006-05-26 14:40:00,24.7,24.71,24.67,24.68,84100.0,16.3999,16.4065,16.3799,16.3866,84100.0
2006-05-26 14:45:00,24.68,24.7,24.66,24.66,41500.0,16.3866,16.3999,16.3733,16.3733,41500.0
2006-05-26 14:50:00,24.67,24.69,24.66,24.69,25100.0,16.3799,16.3932,16.3733,16.3932,25100.0
2006-05-26 14:55:00,24.68,24.7,24.66,24.68,47000.0,16.3866,16.3999,16.3733,16.3866,47000.0
2006-05-26 15:00:00,24.68,24.69,24.66,24.68,42700.0,16.3866,16.3932,16.3733,16.3866,42700.0
2006-05-26 15:05:00,24.67,24.7,24.66,24.66,27200.0,16.3799,16.3999,16.3733,16.3733,27200.0
2006-05-26 15:10:00,24.66,24.69,24.66,24.68,52300.0,16.3733,16.3932,16.3733,16.3866,52300.0
2006-05-26 15:15:00,24.67,24.7,24.67,24.67,32200.0,16.3799,16.3999,16.3799,16.3799,32200.0
2006-05-26 15:20:00,24.67,24.7,24.64,24.69,36200.0,16.3799,16.3999,16.36,16.3932,36200.0
2006-05-26 15:25:00,24.7,24.72,24.69,24.72,64800.0,16.3999,16.4131,16.3932,16.4131,64800.0
2006-05-26 15:30:00,24.71,24.75,24.69,24.73,117200.0,16.4065,16.4331,16.3932,16.4198,117200.0
2006-05-26 15:35:00,24.74,24.75,24.7,24.71,50700.0,16.4264,16.4331,16.3999,16.4065,50700.0
2006-05-26 15:40:00,24.71,24.71,24.69,24.71,90200.0,16.4065,16.4065,16.3932,16.4065,90200.0
2006-05-26 15:45:00,24.71,24.73,24.69,24.71,82800.0,16.4065,16.4198,16.3932,16.4065,82800.0
2006-05-26 15:50:00,24.71,24.73,24.66,24.7,103500.0,16.4065,16.4198,16.3733,16.3999,103500.0
2006-05-26 15:55:00,24.7,24.74,24.68,24.73,113700.0,16.3999,16.4264,16.3866,16.4198,113700.0
2006-05-30 09:30:00,24.05,24.29,24.0,24.17,471400.0,15.9683,16.1276,15.9351,16.048,471400.0
2006-05-30 09:35:00,24.18,24.27,24.15,24.25,151000.0,16.0546,16.1144,16.0347,16.1011,151000.0
2006-05-30 09:40:00,24.25,24.25,24.1,24.16,113600.0,16.1011,16.1011,16.0015,16.0413,113600.0
2006-05-30 09:45:00,24.17,24.2,24.0,24.06,186900.0,16.048,16.0679,15.9351,15.9749,186900.0
2006-05-30 09:50:00,24.07,24.07,23.86,23.92,539200.0,15.9816,15.9816,15.8421,15.882,539200.0
2006-05-30 09:55:00,23.92,23.98,23.85,23.89,296600.0,15.882,15.9218,15.8355,15.8621,296600.0
2006-05-30 10:00:00,23.89,23.91,23.75,23.89,265800.0,15.8621,15.8753,15.7691,15.8621,265800.0
2006-05-30 10:05:00,23.9,24.01,23.87,23.92,218600.0,15.8687,15.9417,15.8488,15.882,218600.0
2006-05-30 10:10:00,23.94,23.97,23.91,23.95,108300.0,15.8953,15.9152,15.8753,15.9019,108300.0
2006-05-30 10:15:00,23.95,23.96,23.88,23.88,184400.0,15.9019,15.9085,15.8554,15.8554,184400.0
2006-05-30 10:20:00,23.9,23.9,23.82,23.88,262000.0,15.8687,15.8687,15.8156,15.8554,262000.0
2006-05-30 10:25:00,23.86,23.89,23.84,23.86,243700.0,15.8421,15.8621,15.8289,15.8421,243700.0
2006-05-30 10:30:00,23.86,23.87,23.85,23.85,114100.0,15.8421,15.8488,15.8355,15.8355,114100.0
2006-05-30 10:35:00,23.85,23.9,23.85,23.87,60800.0,15.8355,15.8687,15.8355,15.8488,60800.0
2006-05-30 10:40:00,23.87,23.92,23.85,23.92,121400.0,15.8488,15.882,15.8355,15.882,121400.0
2006-05-30 10:45:00,23.92,23.95,23.89,23.9,37100.0,15.882,15.9019,15.8621,15.8687,37100.0
2006-05-30 10:50:00,23.91,23.92,23.85,23.87,212800.0,15.8753,15.882,15.8355,15.8488,212800.0
2006-05-30 10:55:00,23.87,23.92,23.87,23.9,121300.0,15.8488,15.882,15.8488,15.8687,121300.0
2006-05-30 11:00:00,23.91,23.91,23.86,23.88,200500.0,15.8753,15.8753,15.8421,15.8554,200500.0
2006-05-30 11:05:00,23.89,23.92,23.86,23.92,41200.0,15.8621,15.882,15.8421,15.882,41200.0
2006-05-30 11:10:00,23.92,23.92,23.88,23.89,59100.0,15.882,15.882,15.8554,15.8621,59100.0
2006-05-30 11:15:00,23.88,23.94,23.88,23.9,110300.0,15.8554,15.8953,15.8554,15.8687,110300.0
2006-05-30 11:20:00,23.91,23.91,23.85,23.87,262800.0,15.8753,15.8753,15.8355,15.8488,262800.0
2006-05-30 11:25:00,23.87,23.88,23.84,23.84,408000.0,15.8488,15.8554,15.8289,15.8289,408000.0
2006-05-30 11:30:00,23.84,23.85,23.82,23.84,225600.0,15.8289,15.8355,15.8156,15.8289,225600.0
2006-05-30 11:35:00,23.84,23.91,23.83,23.89,180400.0,15.8289,15.8753,15.8222,15.8621,180400.0
2006-05-30 11:40:00,23.9,23.9,23.81,23.81,157300.0,15.8687,15.8687,15.8089,15.8089,157300.0
2006-05-30 11:45:00,23.82,23.83,23.8,23.8,54300.0,15.8156,15.8222,15.8023,15.8023,54300.0
2006-05-30 11:50:00,23.81,23.82,23.79,23.81,135600.0,15.8089,15.8156,15.7957,15.8089,135600.0
2006-05-30 11:55:00,23.81,23.85,23.8,23.84,74600.0,15.8089,15.8355,15.8023,15.8289,74600.0
2006-05-30 12:00:00,23.84,23.85,23.81,23.82,43800.0,15.8289,15.8355,15.8089,15.8156,43800.0
2006-05-30 12:05:00,23.83,23.86,23.8,23.86,86100.0,15.8222,15.8421,15.8023,15.8421,86100.0
2006-05-30 12:10:00,23.85,23.85,23.8,23.82,28100.0,15.8355,15.8355,15.8023,15.8156,28100.0
2006-05-30 12:15:00,23.81,23.82,23.8,23.81,33000.0,15.8089,15.8156,15.8023,15.8089,33000.0
2006-05-30 12:20:00,23.82,23.82,23.8,23.8,60500.0,15.8156,15.8156,15.8023,15.8023,60500.0
2006-05-30 12:25:00,23.8,23.83,23.8,23.81,75700.0,15.8023,15.8222,15.8023,15.8089,75700.0
2006-05-30 12:30:00,23.82,23.83,23.8,23.8,139000.0,15.8156,15.8222,15.8023,15.8023,139000.0
2006-05-30 12:35:00,23.8,23.82,23.8,23.82,167500.0,15.8023,15.8156,15.8023,15.8156,167500.0
2006-05-30 12:40:00,23.82,23.86,23.82,23.84,42100.0,15.8156,15.8421,15.8156,15.8289,42100.0
2006-05-30 12:45:00,23.84,23.85,23.83,23.85,28700.0,15.8289,15.8355,15.8222,15.8355,28700.0
2006-05-30 12:50:00,23.83,23.85,23.81,23.81,89500.0,15.8222,15.8355,15.8089,15.8089,89500.0
2006-05-30 12:55:00,23.82,23.82,23.78,23.81,62100.0,15.8156,15.8156,15.789,15.8089,62100.0
2006-05-30 13:00:00,23.8,23.8,23.77,23.79,51700.0,15.8023,15.8023,15.7824,15.7957,51700.0
2006-05-30 13:05:00,23.79,23.81,23.78,23.8,85500.0,15.7957,15.8089,15.789,15.8023,85500.0
2006-05-30 13:10:00,23.8,23.8,23.78,23.79,43600.0,15.8023,15.8023,15.789,15.7957,43600.0
2006-05-30 13:15:00,23.78,23.8,23.78,23.79,118600.0,15.789,15.8023,15.789,15.7957,118600.0
2006-05-30 13:20:00,23.79,23.8,23.77,23.78,50400.0,15.7957,15.8023,15.7824,15.789,50400.0
2006-05-30 13:25:00,23.78,23.81,23.78,23.8,62600.0,15.789,15.8089,15.789,15.8023,62600.0
2006-05-30 13:30:00,23.81,23.82,23.8,23.8,60200.0,15.8089,15.8156,15.8023,15.8023,60200.0
2006-05-30 13:35:00,23.8,23.81,23.78,23.78,45800.0,15.8023,15.8089,15.789,15.789,45800.0
2006-05-30 13:40:00,23.78,23.79,23.72,23.73,123300.0,15.789,15.7957,15.7492,15.7558,123300.0
2006-05-30 13:45:00,23.73,23.74,23.66,23.67,257000.0,15.7558,15.7625,15.7093,15.716,257000.0
2006-05-30 13:50:00,23.68,23.69,23.61,23.63,152500.0,15.7226,15.7293,15.6761,15.6894,152500.0
2006-05-30 13:55:00,23.63,23.69,23.62,23.69,255600.0,15.6894,15.7293,15.6828,15.7293,255600.0
2006-05-30 14:00:00,23.68,23.69,23.67,23.68,48400.0,15.7226,15.7293,15.716,15.7226,48400.0
2006-05-30 14:05:00,23.69,23.74,23.68,23.74,35600.0,15.7293,15.7625,15.7226,15.7625,35600.0
2006-05-30 14:10:00,23.74,23.77,23.74,23.76,42400.0,15.7625,15.7824,15.7625,15.7757,42400.0
2006-05-30 14:15:00,23.75,23.84,23.72,23.74,96000.0,15.7691,15.8289,15.7492,15.7625,96000.0
2006-05-30 14:20:00,23.75,23.75,23.67,23.67,73300.0,15.7691,15.7691,15.716,15.716,73300.0
2006-05-30 14:25:00,23.67,23.7,23.66,23.7,47700.0,15.716,15.7359,15.7093,15.7359,47700.0
2006-05-30 14:30:00,23.7,23.72,23.69,23.71,66800.0,15.7359,15.7492,15.7293,15.7425,66800.0
2006-05-30 14:35:00,23.71,23.79,23.71,23.79,132200.0,15.7425,15.7957,15.7425,15.7957,132200.0
2006-05-30 14:40:00,23.79,23.83,23.78,23.82,111700.0,15.7957,15.8222,15.789,15.8156,111700.0
2006-05-30 14:45:00,23.83,23.85,23.81,23.84,50300.0,15.8222,15.8355,15.8089,15.8289,50300.0
2006-05-30 14:50:00,23.84,23.85,23.8,23.8,50400.0,15.8289,15.8355,15.8023,15.8023,50400.0
2006-05-30 14:55:00,23.81,23.82,23.8,23.82,51100.0,15.8089,15.8156,15.8023,15.8156,51100.0
2006-05-30 15:00:00,23.82,23.82,23.79,23.81,140400.0,15.8156,15.8156,15.7957,15.8089,140400.0
2006-05-30 15:05:00,23.81,23.82,23.79,23.81,102300.0,15.8089,15.8156,15.7957,15.8089,102300.0
2006-05-30 15:10:00,23.8,23.81,23.8,23.8,52100.0,15.8023,15.8089,15.8023,15.8023,52100.0
2006-05-30 15:15:00,23.8,23.82,23.8,23.8,117100.0,15.8023,15.8156,15.8023,15.8023,117100.0
2006-05-30 15:20:00,23.81,23.9,23.78,23.81,446000.0,15.8089,15.8687,15.789,15.8089,446000.0
2006-05-30 15:25:00,23.81,23.82,23.8,23.82,53200.0,15.8089,15.8156,15.8023,15.8156,53200.0
2006-05-30 15:30:00,23.82,23.82,23.79,23.8,255700.0,15.8156,15.8156,15.7957,15.8023,255700.0
2006-05-30 15:35:00,23.79,23.81,23.78,23.8,165100.0,15.7957,15.8089,15.789,15.8023,165100.0
2006-05-30 15:40:00,23.8,23.81,23.76,23.77,176800.0,15.8023,15.8089,15.7757,15.7824,176800.0
2006-05-30 15:45:00,23.78,23.82,23.77,23.8,122000.0,15.789,15.8156,15.7824,15.8023,122000.0
2006-05-30 15:50:00,23.8,23.82,23.8,23.81,184900.0,15.8023,15.8156,15.8023,15.8089,184900.0
2006-05-30 15:55:00,23.8,23.82,23.8,23.81,239900.0,15.8023,15.8156,15.8023,15.8089,239900.0
2006-05-31 09:30:00,23.95,24.2,23.94,24.14,241800.0,15.9019,16.0679,15.8953,16.028,241800.0
2006-05-31 09:35:00,24.15,24.15,24.0,24.03,190000.0,16.0347,16.0347,15.9351,15.955,190000.0
2006-05-31 09:40:00,24.04,24.1,23.85,23.86,157700.0,15.9617,16.0015,15.8355,15.8421,157700.0
2006-05-31 09:45:00,23.86,23.94,23.76,23.91,307800.0,15.8421,15.8953,15.7757,15.8753,307800.0
2006-05-31 09:50:00,23.9,23.96,23.86,23.96,395000.0,15.8687,15.9085,15.8421,15.9085,395000.0
2006-05-31 09:55:00,23.95,23.95,23.89,23.92,243800.0,15.9019,15.9019,15.8621,15.882,243800.0
2006-05-31 10:00:00,23.93,23.93,23.78,23.82,116700.0,15.8886,15.8886,15.789,15.8156,116700.0
2006-05-31 10:05:00,23.82,23.88,23.77,23.87,53100.0,15.8156,15.8554,15.7824,15.8488,53100.0
2006-05-31 10:10:00,23.87,23.98,23.85,23.96,97200.0,15.8488,15.9218,15.8355,15.9085,97200.0
2006-05-31 10:15:00,23.97,23.98,23.9,23.91,144100.0,15.9152,15.9218,15.8687,15.8753,144100.0
2006-05-31 10:20:00,23.9,23.94,23.89,23.91,46700.0,15.8687,15.8953,15.8621,15.8753,46700.0
2006-05-31 10:25:00,23.9,23.98,23.9,23.98,80100.0,15.8687,15.9218,15.8687,15.9218,80100.0
2006-05-31 10:30:00,23.98,24.08,23.98,24.05,143500.0,15.9218,15.9882,15.9218,15.9683,143500.0
2006-05-31 10:35:00,24.06,24.17,24.05,24.13,80400.0,15.9749,16.048,15.9683,16.0214,80400.0
2006-05-31 10:40:00,24.14,24.14,24.11,24.12,104300.0,16.028,16.028,16.0081,16.0148,104300.0
2006-05-31 10:45:00,24.13,24.16,24.09,24.14,148700.0,16.0214,16.0413,15.9949,16.028,148700.0
2006-05-31 10:50:00,24.13,24.15,24.09,24.11,303900.0,16.0214,16.0347,15.9949,16.0081,303900.0
2006-05-31 10:55:00,24.12,24.12,24.05,24.08,252300.0,16.0148,16.0148,15.9683,15.9882,252300.0
2006-05-31 11:00:00,24.08,24.08,24.03,24.05,164400.0,15.9882,15.9882,15.955,15.9683,164400.0
2006-05-31 11:05:00,24.05,24.08,24.04,24.06,143100.0,15.9683,15.9882,15.9617,15.9749,143100.0
2006-05-31 11:10:00,24.06,24.06,24.04,24.05,153500.0,15.9749,15.9749,15.9617,15.9683,153500.0
2006-05-31 11:15:00,24.06,24.1,24.05,24.1,31500.0,15.9749,16.0015,15.9683,16.0015,31500.0
2006-05-31 11:20:00,24.11,24.26,24.1,24.26,173200.0,16.0081,16.1077,16.0015,16.1077,173200.0
2006-05-31 11:25:00,24.26,24.36,24.25,24.35,129400.0,16.1077,16.1741,16.1011,16.1675,129400.0
2006-05-31 11:30:00,24.36,24.37,24.28,24.3,71400.0,16.1741,16.1808,16.121,16.1343,71400.0
2006-05-31 11:35:00,24.3,24.35,24.29,24.3,45400.0,16.1343,16.1675,16.1276,16.1343,45400.0
2006-05-31 11:40:00,24.29,24.3,24.28,24.3,38800.0,16.1276,16.1343,16.121,16.1343,38800.0
2006-05-31 11:45:00,24.31,24.33,24.29,24.31,40200.0,16.1409,16.1542,16.1276,16.1409,40200.0
2006-05-31 11:50:00,24.31,24.33,24.29,24.31,49400.0,16.1409,16.1542,16.1276,16.1409,49400.0
2006-05-31 11:55:00,24.32,24.38,24.32,24.35,51900.0,16.1476,16.1874,16.1476,16.1675,51900.0
2006-05-31 12:00:00,24.35,24.4,24.34,24.37,48600.0,16.1675,16.2007,16.1608,16.1808,48600.0
2006-05-31 12:05:00,24.37,24.37,24.35,24.35,20700.0,16.1808,16.1808,16.1675,16.1675,20700.0
2006-05-31 12:10:00,24.34,24.37,24.32,24.35,41800.0,16.1608,16.1808,16.1476,16.1675,41800.0
2006-05-31 12:15:00,24.35,24.35,24.32,24.33,44200.0,16.1675,16.1675,16.1476,16.1542,44200.0
2006-05-31 12:20:00,24.33,24.35,24.31,24.35,36600.0,16.1542,16.1675,16.1409,16.1675,36600.0
2006-05-31 12:25:00,24.33,24.35,24.29,24.3,42900.0,16.1542,16.1675,16.1276,16.1343,42900.0
2006-05-31 12:30:00,24.29,24.31,24.26,24.27,44500.0,16.1276,16.1409,16.1077,16.1144,44500.0
2006-05-31 12:35:00,24.26,24.28,24.24,24.25,27600.0,16.1077,16.121,16.0944,16.1011,27600.0
2006-05-31 12:40:00,24.25,24.28,24.23,24.28,44000.0,16.1011,16.121,16.0878,16.121,44000.0
2006-05-31 12:45:00,24.29,24.29,24.22,24.22,37500.0,16.1276,16.1276,16.0812,16.0812,37500.0
2006-05-31 12:50:00,24.22,24.23,24.2,24.21,28100.0,16.0812,16.0878,16.0679,16.0745,28100.0
2006-05-31 12:55:00,24.2,24.22,24.17,24.17,28600.0,16.0679,16.0812,16.048,16.048,28600.0
2006-05-31 13:00:00,24.17,24.2,24.12,24.12,57500.0,16.048,16.0679,16.0148,16.0148,57500.0
2006-05-31 13:05:00,24.13,24.14,24.06,24.07,79700.0,16.0214,16.028,15.9749,15.9816,79700.0
2006-05-31 13:10:00,24.08,24.22,24.07,24.18,160800.0,15.9882,16.0812,15.9816,16.0546,160800.0
2006-05-31 13:15:00,24.18,24.23,24.15,24.15,39700.0,16.0546,16.0878,16.0347,16.0347,39700.0
2006-05-31 13:20:00,24.14,24.15,24.08,24.12,33000.0,16.028,16.0347,15.9882,16.0148,33000.0
2006-05-31 13:25:00,24.12,24.16,24.1,24.16,26200.0,16.0148,16.0413,16.0015,16.0413,26200.0
2006-05-31 13:30:00,24.16,24.17,24.14,24.17,32300.0,16.0413,16.048,16.028,16.048,32300.0
2006-05-31 13:35:00,24.17,24.21,24.16,24.19,27800.0,16.048,16.0745,16.0413,16.0612,27800.0
2006-05-31 13:40:00,24.2,24.23,24.18,24.23,25700.0,16.0679,16.0878,16.0546,16.0878,25700.0
2006-05-31 13:45:00,24.24,24.28,24.23,24.23,41100.0,16.0944,16.121,16.0878,16.0878,41100.0
2006-05-31 13:50:00,24.23,24.25,24.17,24.18,51500.0,16.0878,16.1011,16.048,16.0546,51500.0
2006-05-31 13:55:00,24.17,24.22,24.15,24.17,52700.0,16.048,16.0812,16.0347,16.048,52700.0
2006-05-31 14:00:00,24.17,24.2,24.09,24.1,118900.0,16.048,16.0679,15.9949,16.0015,118900.0
2006-05-31 14:05:00,24.1,24.15,24.03,24.05,162700.0,16.0015,16.0347,15.955,15.9683,162700.0
2006-05-31 14:10:00,24.05,24.07,23.97,23.97,223800.0,15.9683,15.9816,15.9152,15.9152,223800.0
2006-05-31 14:15:00,23.97,24.0,23.86,23.99,170000.0,15.9152,15.9351,15.8421,15.9285,170000.0
2006-05-31 14:20:00,23.99,24.06,23.97,23.98,128200.0,15.9285,15.9749,15.9152,15.9218,128200.0
2006-05-31 14:25:00,24.0,24.09,23.96,24.08,56100.0,15.9351,15.9949,15.9085,15.9882,56100.0
2006-05-31 14:30:00,24.08,24.19,24.08,24.1,65000.0,15.9882,16.0612,15.9882,16.0015,65000.0
2006-05-31 14:35:00,24.08,24.12,24.06,24.07,87600.0,15.9882,16.0148,15.9749,15.9816,87600.0
2006-05-31 14:40:00,24.08,24.12,24.05,24.06,57700.0,15.9882,16.0148,15.9683,15.9749,57700.0
2006-05-31 14:45:00,24.07,24.1,24.05,24.08,69700.0,15.9816,16.0015,15.9683,15.9882,69700.0
2006-05-31 14:50:00,24.1,24.1,24.06,24.06,45300.0,16.0015,16.0015,15.9749,15.9749,45300.0
2006-05-31 14:55:00,24.06,24.08,24.05,24.05,43300.0,15.9749,15.9882,15.9683,15.9683,43300.0
2006-05-31 15:00:00,24.06,24.08,24.04,24.08,82700.0,15.9749,15.9882,15.9617,15.9882,82700.0
2006-05-31 15:05:00,24.08,24.09,24.03,24.06,108000.0,15.9882,15.9949,15.955,15.9749,108000.0
2006-05-31 15:10:00,24.07,24.12,24.05,24.06,58200.0,15.9816,16.0148,15.9683,15.9749,58200.0
2006-05-31 15:15:00,24.06,24.1,24.05,24.09,52300.0,15.9749,16.0015,15.9683,15.9949,52300.0
2006-05-31 15:20:00,24.1,24.19,24.09,24.18,76100.0,16.0015,16.0612,15.9949,16.0546,76100.0
2006-05-31 15:25:00,24.18,24.19,23.8,24.12,49900.0,16.0546,16.0612,15.8023,16.0148,49900.0
2006-05-31 15:30:00,24.1,24.12,24.05,24.07,60100.0,16.0015,16.0148,15.9683,15.9816,60100.0
2006-05-31 15:35:00,24.06,24.12,24.06,24.1,50600.0,15.9749,16.0148,15.9749,16.0015,50600.0
2006-05-31 15:40:00,24.1,24.22,24.1,24.19,187400.0,16.0015,16.0812,16.0015,16.0612,187400.0
2006-05-31 15:45:00,24.18,24.2,24.16,24.18,170100.0,16.0546,16.0679,16.0413,16.0546,170100.0
2006-05-31 15:50:00,24.18,24.22,24.13,24.21,132200.0,16.0546,16.0812,16.0214,16.0745,132200.0
2006-05-31 15:55:00,24.22,24.27,24.2,24.27,313500.0,16.0812,16.1144,16.0679,16.1144,313500.0
2006-06-01 09:30:00,24.25,24.3,24.14,24.24,189200.0,16.1011,16.1343,16.028,16.0944,189200.0
2006-06-01 09:35:00,24.17,24.29,24.17,24.23,61800.0,16.048,16.1276,16.048,16.0878,61800.0
2006-06-01 09:40:00,24.22,24.28,24.21,24.23,38500.0,16.0812,16.121,16.0745,16.0878,38500.0
2006-06-01 09:45:00,24.24,24.56,24.22,24.54,136000.0,16.0944,16.3069,16.0812,16.2936,136000.0
2006-06-01 09:50:00,24.52,24.54,24.37,24.41,138700.0,16.2804,16.2936,16.1808,16.2073,138700.0
2006-06-01 09:55:00,24.41,24.42,24.3,24.33,79100.0,16.2073,16.214,16.1343,16.1542,79100.0
2006-06-01 10:00:00,24.33,24.38,24.24,24.35,105200.0,16.1542,16.1874,16.0944,16.1675,105200.0
2006-06-01 10:05:00,24.3,24.33,24.19,24.22,59800.0,16.1343,16.1542,16.0612,16.0812,59800.0
2006-06-01 10:10:00,24.22,24.32,24.17,24.31,69700.0,16.0812,16.1476,16.048,16.1409,69700.0
2006-06-01 10:15:00,24.3,24.33,24.25,24.28,80100.0,16.1343,16.1542,16.1011,16.121,80100.0
2006-06-01 10:20:00,24.29,24.31,24.26,24.27,49100.0,16.1276,16.1409,16.1077,16.1144,49100.0
2006-06-01 10:25:00,24.28,24.28,24.21,24.21,61600.0,16.121,16.121,16.0745,16.0745,61600.0
2006-06-01 10:30:00,24.2,24.22,24.17,24.18,86800.0,16.0679,16.0812,16.048,16.0546,86800.0
2006-06-01 10:35:00,24.19,24.27,24.18,24.25,146400.0,16.0612,16.1144,16.0546,16.1011,146400.0
2006-06-01 10:40:00,24.27,24.35,24.24,24.35,83700.0,16.1144,16.1675,16.0944,16.1675,83700.0
2006-06-01 10:45:00,24.35,24.37,24.2,24.26,117400.0,16.1675,16.1808,16.0679,16.1077,117400.0
2006-06-01 10:50:00,24.27,24.35,24.27,24.34,44600.0,16.1144,16.1675,16.1144,16.1608,44600.0
2006-06-01 10:55:00,24.34,24.35,24.31,24.31,36700.0,16.1608,16.1675,16.1409,16.1409,36700.0
2006-06-01 11:00:00,24.31,24.32,24.29,24.3,233300.0,16.1409,16.1476,16.1276,16.1343,233300.0
2006-06-01 11:05:00,24.3,24.35,24.3,24.32,46900.0,16.1343,16.1675,16.1343,16.1476,46900.0
2006-06-01 11:10:00,24.32,24.43,24.32,24.39,89300.0,16.1476,16.2206,16.1476,16.194,89300.0
2006-06-01 11:15:00,24.39,24.43,24.37,24.37,31100.0,16.194,16.2206,16.1808,16.1808,31100.0
2006-06-01 11:20:00,24.38,24.41,24.34,24.39,46000.0,16.1874,16.2073,16.1608,16.194,46000.0
2006-06-01 11:25:00,24.37,24.41,24.35,24.36,41000.0,16.1808,16.2073,16.1675,16.1741,41000.0
2006-06-01 11:30:00,24.37,24.43,24.36,24.39,50200.0,16.1808,16.2206,16.1741,16.194,50200.0
2006-06-01 11:35:00,24.4,24.41,24.35,24.35,44600.0,16.2007,16.2073,16.1675,16.1675,44600.0
2006-06-01 11:40:00,24.35,24.38,24.33,24.36,31400.0,16.1675,16.1874,16.1542,16.1741,31400.0
2006-06-01 11:45:00,24.35,24.42,24.35,24.4,66500.0,16.1675,16.214,16.1675,16.2007,66500.0
2006-06-01 11:50:00,24.39,24.43,24.39,24.4,44200.0,16.194,16.2206,16.194,16.2007,44200.0
2006-06-01 11:55:00,24.39,24.4,24.35,24.38,37700.0,16.194,16.2007,16.1675,16.1874,37700.0
2006-06-01 12:00:00,24.37,24.41,24.37,24.39,33500.0,16.1808,16.2073,16.1808,16.194,33500.0
2006-06-01 12:05:00,24.4,24.46,24.4,24.46,184000.0,16.2007,16.2405,16.2007,16.2405,184000.0
2006-06-01 12:10:00,24.47,24.5,24.45,24.5,40400.0,16.2472,16.2671,16.2339,16.2671,40400.0
2006-06-01 12:15:00,24.49,24.5,24.46,24.49,48600.0,16.2604,16.2671,16.2405,16.2604,48600.0
2006-06-01 12:20:00,24.49,24.5,24.47,24.49,41000.0,16.2604,16.2671,16.2472,16.2604,41000.0
2006-06-01 12:25:00,24.49,24.55,24.48,24.55,82600.0,16.2604,16.3003,16.2538,16.3003,82600.0
2006-06-01 12:30:00,24.55,24.67,24.53,24.67,167300.0,16.3003,16.3799,16.287,16.3799,167300.0
2006-06-01 12:35:00,24.67,24.71,24.66,24.66,118400.0,16.3799,16.4065,16.3733,16.3733,118400.0
2006-06-01 12:40:00,24.66,24.74,24.66,24.67,122700.0,16.3733,16.4264,16.3733,16.3799,122700.0
2006-06-01 12:45:00,24.66,24.71,24.65,24.68,44900.0,16.3733,16.4065,16.3667,16.3866,44900.0
2006-06-01 12:50:00,24.67,24.68,24.63,24.65,35600.0,16.3799,16.3866,16.3534,16.3667,35600.0
2006-06-01 12:55:00,24.66,24.67,24.63,24.64,24600.0,16.3733,16.3799,16.3534,16.36,24600.0
2006-06-01 13:00:00,24.64,24.65,24.59,24.6,45100.0,16.36,16.3667,16.3268,16.3335,45100.0
2006-06-01 13:05:00,24.6,24.62,24.59,24.62,21700.0,16.3335,16.3468,16.3268,16.3468,21700.0
2006-06-01 13:10:00,24.61,24.62,24.58,24.59,43100.0,16.3401,16.3468,16.3202,16.3268,43100.0
2006-06-01 13:15:00,24.59,24.6,24.56,24.58,36900.0,16.3268,16.3335,16.3069,16.3202,36900.0
2006-06-01 13:20:00,24.57,24.6,24.56,24.58,36000.0,16.3136,16.3335,16.3069,16.3202,36000.0
2006-06-01 13:25:00,24.57,24.62,24.57,24.61,53600.0,16.3136,16.3468,16.3136,16.3401,53600.0
2006-06-01 13:30:00,24.6,24.66,24.6,24.63,81400.0,16.3335,16.3733,16.3335,16.3534,81400.0
2006-06-01 13:35:00,24.63,24.65,24.62,24.64,53100.0,16.3534,16.3667,16.3468,16.36,53100.0
2006-06-01 13:40:00,24.64,24.65,24.62,24.64,48400.0,16.36,16.3667,16.3468,16.36,48400.0
2006-06-01 13:45:00,24.63,24.67,24.63,24.67,39300.0,16.3534,16.3799,16.3534,16.3799,39300.0
2006-06-01 13:50:00,24.66,24.67,24.59,24.59,52900.0,16.3733,16.3799,16.3268,16.3268,52900.0
2006-06-01 13:55:00,24.59,24.63,24.57,24.62,86400.0,16.3268,16.3534,16.3136,16.3468,86400.0
2006-06-01 14:00:00,24.63,24.66,24.61,24.66,97300.0,16.3534,16.3733,16.3401,16.3733,97300.0
2006-06-01 14:05:00,24.66,24.67,24.62,24.67,93400.0,16.3733,16.3799,16.3468,16.3799,93400.0
2006-06-01 14:10:00,24.68,24.69,24.63,24.66,80600.0,16.3866,16.3932,16.3534,16.3733,80600.0
2006-06-01 14:15:00,24.66,24.75,24.63,24.74,113600.0,16.3733,16.4331,16.3534,16.4264,113600.0
2006-06-01 14:20:00,24.74,24.75,24.71,24.71,117900.0,16.4264,16.4331,16.4065,16.4065,117900.0
2006-06-01 14:25:00,24.72,24.75,24.7,24.74,57100.0,16.4131,16.4331,16.3999,16.4264,57100.0
2006-06-01 14:30:00,24.74,24.77,24.73,24.77,42900.0,16.4264,16.4463,16.4198,16.4463,42900.0
2006-06-01 14:35:00,24.76,24.83,24.4,24.82,92000.0,16.4397,16.4862,16.2007,16.4795,92000.0
2006-06-01 14:40:00,24.82,24.86,24.81,24.82,194700.0,16.4795,16.5061,16.4729,16.4795,194700.0
2006-06-01 14:45:00,24.83,24.87,24.82,24.87,52700.0,16.4862,16.5127,16.4795,16.5127,52700.0
2006-06-01 14:50:00,24.87,24.88,24.83,24.84,69100.0,16.5127,16.5194,16.4862,16.4928,69100.0
2006-06-01 14:55:00,24.83,24.84,24.8,24.8,54100.0,16.4862,16.4928,16.4663,16.4663,54100.0
2006-06-01 15:00:00,24.8,24.83,24.77,24.82,96800.0,16.4663,16.4862,16.4463,16.4795,96800.0
2006-06-01 15:05:00,24.82,24.84,24.8,24.84,41000.0,16.4795,16.4928,16.4663,16.4928,41000.0
2006-06-01 15:10:00,24.84,24.87,24.83,24.84,55900.0,16.4928,16.5127,16.4862,16.4928,55900.0
2006-06-01 15:15:00,24.84,24.88,24.83,24.86,87400.0,16.4928,16.5194,16.4862,16.5061,87400.0
2006-06-01 15:20:00,24.85,24.95,24.85,24.93,193600.0,16.4995,16.5659,16.4995,16.5526,193600.0
2006-06-01 15:25:00,24.93,24.96,24.89,24.9,90500.0,16.5526,16.5725,16.526,16.5327,90500.0
2006-06-01 15:30:00,24.9,24.96,24.9,24.95,61100.0,16.5327,16.5725,16.5327,16.5659,61100.0
2006-06-01 15:35:00,24.95,24.99,24.95,24.98,81100.0,16.5659,16.5924,16.5659,16.5858,81100.0
2006-06-01 15:40:00,24.98,25.04,24.98,25.01,159300.0,16.5858,16.6256,16.5858,16.6057,159300.0
2006-06-01 15:45:00,25.0,25.01,24.95,24.99,209500.0,16.5991,16.6057,16.5659,16.5924,209500.0
2006-06-01 15:50:00,24.99,25.0,24.95,24.98,161100.0,16.5924,16.5991,16.5659,16.5858,161100.0
2006-06-01 15:55:00,24.97,25.0,24.95,24.99,151700.0,16.5791,16.5991,16.5659,16.5924,151700.0
2006-06-02 09:30:00,25.49,25.7,25.2,25.66,386800.0,16.9244,17.0638,16.7318,17.0373,386800.0
2006-06-02 09:35:00,25.65,25.67,25.2,25.28,198100.0,17.0306,17.0439,16.7318,16.785,198100.0
2006-06-02 09:40:00,25.27,25.35,25.15,25.16,141700.0,16.7783,16.8314,16.6987,16.7053,141700.0
2006-06-02 09:45:00,25.15,25.35,25.1,25.3,142600.0,16.6987,16.8314,16.6655,16.7982,142600.0
2006-06-02 09:50:00,25.3,25.31,25.1,25.1,157800.0,16.7982,16.8049,16.6655,16.6655,157800.0
2006-06-02 09:55:00,25.1,25.11,24.9,25.01,194400.0,16.6655,16.6721,16.5327,16.6057,194400.0
2006-06-02 10:00:00,25.01,25.14,24.99,25.06,128100.0,16.6057,16.692,16.5924,16.6389,128100.0
2006-06-02 10:05:00,25.06,25.14,24.97,25.12,112000.0,16.6389,16.692,16.5791,16.6787,112000.0
2006-06-02 10:10:00,25.13,25.21,25.07,25.07,90300.0,16.6854,16.7385,16.6455,16.6455,90300.0
2006-06-02 10:15:00,25.07,25.22,25.04,25.15,85200.0,16.6455,16.7451,16.6256,16.6987,85200.0
2006-06-02 10:20:00,25.16,25.22,25.07,25.18,118200.0,16.7053,16.7451,16.6455,16.7186,118200.0
2006-06-02 10:25:00,25.18,25.25,25.17,25.25,128800.0,16.7186,16.765,16.7119,16.765,128800.0
2006-06-02 10:30:00,25.25,25.31,25.23,25.25,169300.0,16.765,16.8049,16.7518,16.765,169300.0
2006-06-02 10:35:00,25.25,25.39,25.25,25.36,207900.0,16.765,16.858,16.765,16.8381,207900.0
2006-06-02 10:40:00,25.36,25.43,25.32,25.41,86200.0,16.8381,16.8846,16.8115,16.8713,86200.0
2006-06-02 10:45:00,25.41,25.47,25.41,25.45,149900.0,16.8713,16.9111,16.8713,16.8978,149900.0
2006-06-02 10:50:00,25.44,25.53,25.44,25.52,193100.0,16.8912,16.951,16.8912,16.9443,193100.0
2006-06-02 10:55:00,25.53,25.54,25.49,25.5,137600.0,16.951,16.9576,16.9244,16.931,137600.0
2006-06-02 11:00:00,25.51,25.52,25.4,25.4,102300.0,16.9377,16.9443,16.8646,16.8646,102300.0
2006-06-02 11:05:00,25.38,25.42,25.25,25.33,128300.0,16.8514,16.8779,16.765,16.8182,128300.0
2006-06-02 11:10:00,25.33,25.37,25.31,25.34,103800.0,16.8182,16.8447,16.8049,16.8248,103800.0
2006-06-02 11:15:00,25.33,25.35,25.27,25.28,90000.0,16.8182,16.8314,16.7783,16.785,90000.0
2006-06-02 11:20:00,25.28,25.31,25.24,25.27,73000.0,16.785,16.8049,16.7584,16.7783,73000.0
2006-06-02 11:25:00,25.28,25.29,25.12,25.13,111800.0,16.785,16.7916,16.6787,16.6854,111800.0
2006-06-02 11:30:00,25.13,25.17,25.12,25.12,63000.0,16.6854,16.7119,16.6787,16.6787,63000.0
2006-06-02 11:35:00,25.12,25.13,24.93,25.04,168700.0,16.6787,16.6854,16.5526,16.6256,168700.0
2006-06-02 11:40:00,25.04,25.06,24.93,24.93,73900.0,16.6256,16.6389,16.5526,16.5526,73900.0
2006-06-02 11:45:00,24.94,24.94,24.76,24.86,144600.0,16.5592,16.5592,16.4397,16.5061,144600.0
2006-06-02 11:50:00,24.85,24.86,24.75,24.84,107700.0,16.4995,16.5061,16.4331,16.4928,107700.0
2006-06-02 11:55:00,24.82,24.86,24.76,24.78,92100.0,16.4795,16.5061,16.4397,16.453,92100.0
2006-06-02 12:00:00,24.77,24.77,24.59,24.59,222700.0,16.4463,16.4463,16.3268,16.3268,222700.0
2006-06-02 12:05:00,24.59,24.72,24.57,24.69,199900.0,16.3268,16.4131,16.3136,16.3932,199900.0
2006-06-02 12:10:00,24.69,24.72,24.67,24.67,81800.0,16.3932,16.4131,16.3799,16.3799,81800.0
2006-06-02 12:15:00,24.68,24.73,24.67,24.71,35200.0,16.3866,16.4198,16.3799,16.4065,35200.0
2006-06-02 12:20:00,24.7,24.77,24.7,24.74,52900.0,16.3999,16.4463,16.3999,16.4264,52900.0
2006-06-02 12:25:00,24.75,24.8,24.75,24.77,45500.0,16.4331,16.4663,16.4331,16.4463,45500.0
2006-06-02 12:30:00,24.77,24.78,24.7,24.74,35900.0,16.4463,16.453,16.3999,16.4264,35900.0
2006-06-02 12:35:00,24.73,24.78,24.73,24.77,30400.0,16.4198,16.453,16.4198,16.4463,30400.0
2006-06-02 12:40:00,24.78,24.79,24.72,24.74,33500.0,16.453,16.4596,16.4131,16.4264,33500.0
2006-06-02 12:45:00,24.75,24.79,24.74,24.78,27800.0,16.4331,16.4596,16.4264,16.453,27800.0
2006-06-02 12:50:00,24.79,24.88,24.79,24.83,52900.0,16.4596,16.5194,16.4596,16.4862,52900.0
2006-06-02 12:55:00,24.83,24.84,24.69,24.69,74900.0,16.4862,16.4928,16.3932,16.3932,74900.0
2006-06-02 13:00:00,24.7,24.73,24.69,24.7,47000.0,16.3999,16.4198,16.3932,16.3999,47000.0
2006-06-02 13:05:00,24.7,24.75,24.66,24.73,69100.0,16.3999,16.4331,16.3733,16.4198,69100.0
2006-06-02 13:10:00,24.75,24.84,24.73,24.84,63500.0,16.4331,16.4928,16.4198,16.4928,63500.0
2006-06-02 13:15:00,24.84,24.87,24.81,24.86,56200.0,16.4928,16.5127,16.4729,16.5061,56200.0
2006-06-02 13:20:00,24.86,24.95,24.85,24.95,416200.0,16.5061,16.5659,16.4995,16.5659,416200.0
2006-06-02 13:25:00,24.95,24.98,24.92,24.96,104600.0,16.5659,16.5858,16.5459,16.5725,104600.0
2006-06-02 13:30:00,24.96,24.96,24.88,24.96,48200.0,16.5725,16.5725,16.5194,16.5725,48200.0
2006-06-02 13:35:00,24.95,24.96,24.89,24.89,46200.0,16.5659,16.5725,16.526,16.526,46200.0
2006-06-02 13:40:00,24.89,24.91,24.85,24.86,40900.0,16.526,16.5393,16.4995,16.5061,40900.0
2006-06-02 13:45:00,24.87,24.88,24.83,24.86,44300.0,16.5127,16.5194,16.4862,16.5061,44300.0
2006-06-02 13:50:00,24.86,24.86,24.8,24.81,33800.0,16.5061,16.5061,16.4663,16.4729,33800.0
2006-06-02 13:55:00,24.81,24.88,24.81,24.86,62000.0,16.4729,16.5194,16.4729,16.5061,62000.0
2006-06-02 14:00:00,24.87,24.87,24.81,24.81,54100.0,16.5127,16.5127,16.4729,16.4729,54100.0
2006-06-02 14:05:00,24.82,24.85,24.81,24.83,45200.0,16.4795,16.4995,16.4729,16.4862,45200.0
2006-06-02 14:10:00,24.84,24.92,24.84,24.9,66400.0,16.4928,16.5459,16.4928,16.5327,66400.0
2006-06-02 14:15:00,24.9,24.93,24.86,24.88,61500.0,16.5327,16.5526,16.5061,16.5194,61500.0
2006-06-02 14:20:00,24.89,24.89,24.86,24.88,48400.0,16.526,16.526,16.5061,16.5194,48400.0
2006-06-02 14:25:00,24.88,24.88,24.83,24.83,34800.0,16.5194,16.5194,16.4862,16.4862,34800.0
2006-06-02 14:30:00,24.83,24.95,24.83,24.93,46900.0,16.4862,16.5659,16.4862,16.5526,46900.0
2006-06-02 14:35:00,24.94,24.98,24.91,24.97,147200.0,16.5592,16.5858,16.5393,16.5791,147200.0
2006-06-02 14:40:00,24.97,24.97,24.89,24.89,47200.0,16.5791,16.5791,16.526,16.526,47200.0
2006-06-02 14:45:00,24.89,24.93,24.87,24.92,66700.0,16.526,16.5526,16.5127,16.5459,66700.0
2006-06-02 14:50:00,24.91,24.94,24.86,24.87,70200.0,16.5393,16.5592,16.5061,16.5127,70200.0
2006-06-02 14:55:00,24.88,24.94,24.88,24.93,93200.0,16.5194,16.5592,16.5194,16.5526,93200.0
2006-06-02 15:00:00,24.94,24.94,24.89,24.9,342400.0,16.5592,16.5592,16.526,16.5327,342400.0
2006-06-02 15:05:00,24.9,24.93,24.87,24.93,57400.0,16.5327,16.5526,16.5127,16.5526,57400.0
2006-06-02 15:10:00,24.91,24.93,24.9,24.92,139200.0,16.5393,16.5526,16.5327,16.5459,139200.0
2006-06-02 15:15:00,24.93,24.97,24.93,24.94,200000.0,16.5526,16.5791,16.5526,16.5592,200000.0
2006-06-02 15:20:00,24.94,25.0,24.94,24.99,103800.0,16.5592,16.5991,16.5592,16.5924,103800.0
2006-06-02 15:25:00,24.98,24.99,24.96,24.98,129800.0,16.5858,16.5924,16.5725,16.5858,129800.0
2006-06-02 15:30:00,24.98,25.0,24.98,25.0,176500.0,16.5858,16.5991,16.5858,16.5991,176500.0
2006-06-02 15:35:00,25.0,25.0,24.96,24.98,74800.0,16.5991,16.5991,16.5725,16.5858,74800.0
2006-06-02 15:40:00,24.99,25.0,24.96,24.97,98100.0,16.5924,16.5991,16.5725,16.5791,98100.0
2006-06-02 15:45:00,24.98,24.98,24.92,24.92,73200.0,16.5858,16.5858,16.5459,16.5459,73200.0
2006-06-02 15:50:00,24.93,24.94,24.91,24.92,133500.0,16.5526,16.5592,16.5393,16.5459,133500.0
2006-06-02 15:55:00,24.92,24.98,24.91,24.92,233000.0,16.5459,16.5858,16.5393,16.5459,233000.0
2006-06-05 09:30:00,24.73,24.78,24.42,24.46,220200.0,16.4198,16.453,16.214,16.2405,220200.0
2006-06-05 09:35:00,24.47,24.63,24.29,24.42,157300.0,16.2472,16.3534,16.1276,16.214,157300.0
2006-06-05 09:40:00,24.41,24.53,24.39,24.48,129500.0,16.2073,16.287,16.194,16.2538,129500.0
2006-06-05 09:45:00,24.48,24.49,24.35,24.46,96100.0,16.2538,16.2604,16.1675,16.2405,96100.0
2006-06-05 09:50:00,24.45,24.49,24.39,24.47,81600.0,16.2339,16.2604,16.194,16.2472,81600.0
2006-06-05 09:55:00,24.46,24.56,24.45,24.51,68400.0,16.2405,16.3069,16.2339,16.2737,68400.0
2006-06-05 10:00:00,24.51,24.51,24.37,24.45,62900.0,16.2737,16.2737,16.1808,16.2339,62900.0
2006-06-05 10:05:00,24.45,24.5,24.41,24.46,67300.0,16.2339,16.2671,16.2073,16.2405,67300.0
2006-06-05 10:10:00,24.47,24.5,24.44,24.44,59300.0,16.2472,16.2671,16.2272,16.2272,59300.0
2006-06-05 10:15:00,24.44,24.5,24.44,24.48,43400.0,16.2272,16.2671,16.2272,16.2538,43400.0
2006-06-05 10:20:00,24.48,24.6,24.47,24.56,74100.0,16.2538,16.3335,16.2472,16.3069,74100.0
2006-06-05 10:25:00,24.55,24.57,24.5,24.5,40600.0,16.3003,16.3136,16.2671,16.2671,40600.0
2006-06-05 10:30:00,24.51,24.59,24.51,24.55,54700.0,16.2737,16.3268,16.2737,16.3003,54700.0
2006-06-05 10:35:00,24.54,24.56,24.49,24.54,86000.0,16.2936,16.3069,16.2604,16.2936,86000.0
2006-06-05 10:40:00,24.54,24.55,24.41,24.43,71400.0,16.2936,16.3003,16.2073,16.2206,71400.0
2006-06-05 10:45:00,24.43,24.54,24.43,24.54,68400.0,16.2206,16.2936,16.2206,16.2936,68400.0
2006-06-05 10:50:00,24.53,24.57,24.52,24.56,77100.0,16.287,16.3136,16.2804,16.3069,77100.0
2006-06-05 10:55:00,24.57,24.57,24.54,24.56,106000.0,16.3136,16.3136,16.2936,16.3069,106000.0
2006-06-05 11:00:00,24.57,24.59,24.56,24.59,50200.0,16.3136,16.3268,16.3069,16.3268,50200.0
2006-06-05 11:05:00,24.58,24.64,24.58,24.61,57100.0,16.3202,16.36,16.3202,16.3401,57100.0
2006-06-05 11:10:00,24.61,24.65,24.6,24.65,49800.0,16.3401,16.3667,16.3335,16.3667,49800.0
2006-06-05 11:15:00,24.65,24.65,24.6,24.61,30400.0,16.3667,16.3667,16.3335,16.3401,30400.0
2006-06-05 11:20:00,24.62,24.62,24.57,24.6,38800.0,16.3468,16.3468,16.3136,16.3335,38800.0
2006-06-05 11:25:00,24.59,24.6,24.56,24.57,34300.0,16.3268,16.3335,16.3069,16.3136,34300.0
2006-06-05 11:30:00,24.58,24.58,24.52,24.53,58200.0,16.3202,16.3202,16.2804,16.287,58200.0
2006-06-05 11:35:00,24.52,24.54,24.47,24.48,69700.0,16.2804,16.2936,16.2472,16.2538,69700.0
2006-06-05 11:40:00,24.48,24.52,24.48,24.5,35700.0,16.2538,16.2804,16.2538,16.2671,35700.0
2006-06-05 11:45:00,24.49,24.51,24.49,24.51,49500.0,16.2604,16.2737,16.2604,16.2737,49500.0
2006-06-05 11:50:00,24.5,24.52,24.5,24.52,34700.0,16.2671,16.2804,16.2671,16.2804,34700.0
2006-06-05 11:55:00,24.52,24.54,24.51,24.53,50800.0,16.2804,16.2936,16.2737,16.287,50800.0
2006-06-05 12:00:00,24.53,24.54,24.46,24.48,52500.0,16.287,16.2936,16.2405,16.2538,52500.0
2006-06-05 12:05:00,24.48,24.49,24.43,24.45,109500.0,16.2538,16.2604,16.2206,16.2339,109500.0
2006-06-05 12:10:00,24.45,24.46,24.42,24.43,76400.0,16.2339,16.2405,16.214,16.2206,76400.0
2006-06-05 12:15:00,24.44,24.49,24.42,24.47,61700.0,16.2272,16.2604,16.214,16.2472,61700.0
2006-06-05 12:20:00,24.47,24.47,24.4,24.4,47600.0,16.2472,16.2472,16.2007,16.2007,47600.0
2006-06-05 12:25:00,24.4,24.41,24.39,24.4,56400.0,16.2007,16.2073,16.194,16.2007,56400.0
2006-06-05 12:30:00,24.4,24.44,24.38,24.42,82100.0,16.2007,16.2272,16.1874,16.214,82100.0
2006-06-05 12:35:00,24.43,24.44,24.4,24.4,29200.0,16.2206,16.2272,16.2007,16.2007,29200.0
2006-06-05 12:40:00,24.41,24.46,24.39,24.41,57300.0,16.2073,16.2405,16.194,16.2073,57300.0
2006-06-05 12:45:00,24.41,24.47,24.4,24.45,46900.0,16.2073,16.2472,16.2007,16.2339,46900.0
2006-06-05 12:50:00,24.45,24.45,24.43,24.43,20800.0,16.2339,16.2339,16.2206,16.2206,20800.0
2006-06-05 12:55:00,24.43,24.43,24.39,24.4,58200.0,16.2206,16.2206,16.194,16.2007,58200.0
2006-06-05 13:00:00,24.4,24.4,24.38,24.39,34500.0,16.2007,16.2007,16.1874,16.194,34500.0
2006-06-05 13:05:00,24.38,24.45,24.38,24.45,68800.0,16.1874,16.2339,16.1874,16.2339,68800.0
2006-06-05 13:10:00,24.45,24.47,24.43,24.44,59000.0,16.2339,16.2472,16.2206,16.2272,59000.0
2006-06-05 13:15:00,24.44,24.45,24.38,24.44,45900.0,16.2272,16.2339,16.1874,16.2272,45900.0
2006-06-05 13:20:00,24.44,24.44,24.37,24.38,44200.0,16.2272,16.2272,16.1808,16.1874,44200.0
2006-06-05 13:25:00,24.38,24.4,24.37,24.39,35100.0,16.1874,16.2007,16.1808,16.194,35100.0
2006-06-05 13:30:00,24.39,24.41,24.38,24.39,20700.0,16.194,16.2073,16.1874,16.194,20700.0
2006-06-05 13:35:00,24.38,24.4,24.38,24.4,88700.0,16.1874,16.2007,16.1874,16.2007,88700.0
2006-06-05 13:40:00,24.4,24.41,24.36,24.36,36400.0,16.2007,16.2073,16.1741,16.1741,36400.0
2006-06-05 13:45:00,24.36,24.38,24.34,24.36,99000.0,16.1741,16.1874,16.1608,16.1741,99000.0
2006-06-05 13:50:00,24.35,24.37,24.34,24.35,62900.0,16.1675,16.1808,16.1608,16.1675,62900.0
2006-06-05 13:55:00,24.35,24.35,24.3,24.33,76200.0,16.1675,16.1675,16.1343,16.1542,76200.0
2006-06-05 14:00:00,24.33,24.33,24.19,24.2,104500.0,16.1542,16.1542,16.0612,16.0679,104500.0
2006-06-05 14:05:00,24.2,24.28,24.16,24.26,220800.0,16.0679,16.121,16.0413,16.1077,220800.0
2006-06-05 14:10:00,24.27,24.3,24.21,24.22,89400.0,16.1144,16.1343,16.0745,16.0812,89400.0
2006-06-05 14:15:00,24.22,24.28,24.18,24.21,126600.0,16.0812,16.121,16.0546,16.0745,126600.0
2006-06-05 14:20:00,24.19,24.28,24.18,24.28,156400.0,16.0612,16.121,16.0546,16.121,156400.0
2006-06-05 14:25:00,24.3,24.33,24.27,24.32,110600.0,16.1343,16.1542,16.1144,16.1476,110600.0
2006-06-05 14:30:00,24.31,24.32,24.21,24.24,125900.0,16.1409,16.1476,16.0745,16.0944,125900.0
2006-06-05 14:35:00,24.22,24.25,24.16,24.19,148700.0,16.0812,16.1011,16.0413,16.0612,148700.0
2006-06-05 14:40:00,24.19,24.26,24.15,24.24,112400.0,16.0612,16.1077,16.0347,16.0944,112400.0
2006-06-05 14:45:00,24.24,24.3,24.24,24.26,63600.0,16.0944,16.1343,16.0944,16.1077,63600.0
2006-06-05 14:50:00,24.26,24.26,24.2,24.23,66800.0,16.1077,16.1077,16.0679,16.0878,66800.0
2006-06-05 14:55:00,24.22,24.23,24.15,24.16,59400.0,16.0812,16.0878,16.0347,16.0413,59400.0
2006-06-05 15:00:00,24.16,24.2,24.12,24.18,62100.0,16.0413,16.0679,16.0148,16.0546,62100.0
2006-06-05 15:05:00,24.18,24.2,24.11,24.14,88900.0,16.0546,16.0679,16.0081,16.028,88900.0
2006-06-05 15:10:00,24.15,24.15,24.11,24.14,132400.0,16.0347,16.0347,16.0081,16.028,132400.0
2006-06-05 15:15:00,24.14,24.15,24.11,24.13,90100.0,16.028,16.0347,16.0081,16.0214,90100.0
2006-06-05 15:20:00,24.14,24.17,24.12,24.15,336400.0,16.028,16.048,16.0148,16.0347,336400.0
2006-06-05 15:25:00,24.15,24.18,24.15,24.15,160900.0,16.0347,16.0546,16.0347,16.0347,160900.0
2006-06-05 15:30:00,24.16,24.19,24.15,24.19,122300.0,16.0413,16.0612,16.0347,16.0612,122300.0
2006-06-05 15:35:00,24.18,24.2,24.15,24.17,276400.0,16.0546,16.0679,16.0347,16.048,276400.0
2006-06-05 15:40:00,24.17,24.17,24.15,24.16,192700.0,16.048,16.048,16.0347,16.0413,192700.0
2006-06-05 15:45:00,24.16,24.17,24.14,24.16,271700.0,16.0413,16.048,16.028,16.0413,271700.0
2006-06-05 15:50:00,24.15,24.17,24.15,24.16,253900.0,16.0347,16.048,16.0347,16.0413,253900.0
2006-06-05 15:55:00,24.16,24.24,24.15,24.2,484400.0,16.0413,16.0944,16.0347,16.0679,484400.0
2006-06-06 09:30:00,24.25,24.35,24.24,24.25,198900.0,16.1011,16.1675,16.0944,16.1011,198900.0
2006-06-06 09:35:00,24.25,24.34,24.19,24.21,271100.0,16.1011,16.1608,16.0612,16.0745,271100.0
2006-06-06 09:40:00,24.21,24.21,24.07,24.07,215000.0,16.0745,16.0745,15.9816,15.9816,215000.0
2006-06-06 09:45:00,24.07,24.09,24.02,24.07,166300.0,15.9816,15.9949,15.9484,15.9816,166300.0
2006-06-06 09:50:00,24.07,24.1,24.06,24.08,218800.0,15.9816,16.0015,15.9749,15.9882,218800.0
2006-06-06 09:55:00,24.08,24.15,24.08,24.13,190200.0,15.9882,16.0347,15.9882,16.0214,190200.0
2006-06-06 10:00:00,24.13,24.15,24.12,24.14,240500.0,16.0214,16.0347,16.0148,16.028,240500.0
2006-06-06 10:05:00,24.15,24.2,24.14,24.2,302000.0,16.0347,16.0679,16.028,16.0679,302000.0
2006-06-06 10:10:00,24.2,24.21,24.16,24.18,195200.0,16.0679,16.0745,16.0413,16.0546,195200.0
2006-06-06 10:15:00,24.17,24.24,24.16,24.23,70500.0,16.048,16.0944,16.0413,16.0878,70500.0
2006-06-06 10:20:00,24.24,24.28,24.23,24.23,192200.0,16.0944,16.121,16.0878,16.0878,192200.0
2006-06-06 10:25:00,24.23,24.24,24.15,24.2,93000.0,16.0878,16.0944,16.0347,16.0679,93000.0
2006-06-06 10:30:00,24.19,24.19,24.1,24.18,73900.0,16.0612,16.0612,16.0015,16.0546,73900.0
2006-06-06 10:35:00,24.18,24.21,24.09,24.13,63600.0,16.0546,16.0745,15.9949,16.0214,63600.0
2006-06-06 10:40:00,24.13,24.16,24.09,24.15,57800.0,16.0214,16.0413,15.9949,16.0347,57800.0
2006-06-06 10:45:00,24.14,24.17,24.06,24.06,78500.0,16.028,16.048,15.9749,15.9749,78500.0
2006-06-06 10:50:00,24.07,24.09,23.93,23.94,130100.0,15.9816,15.9949,15.8886,15.8953,130100.0
2006-06-06 10:55:00,23.93,23.97,23.92,23.95,87200.0,15.8886,15.9152,15.882,15.9019,87200.0
2006-06-06 11:00:00,23.95,24.01,23.93,23.93,52500.0,15.9019,15.9417,15.8886,15.8886,52500.0
2006-06-06 11:05:00,23.93,23.93,23.77,23.77,221400.0,15.8886,15.8886,15.7824,15.7824,221400.0
2006-06-06 11:10:00,23.77,23.85,23.68,23.84,157700.0,15.7824,15.8355,15.7226,15.8289,157700.0
2006-06-06 11:15:00,23.86,23.91,23.81,23.84,73100.0,15.8421,15.8753,15.8089,15.8289,73100.0
2006-06-06 11:20:00,23.84,23.88,23.78,23.86,71100.0,15.8289,15.8554,15.789,15.8421,71100.0
2006-06-06 11:25:00,23.86,23.86,23.73,23.76,72700.0,15.8421,15.8421,15.7558,15.7757,72700.0
2006-06-06 11:30:00,23.76,23.83,23.76,23.8,79100.0,15.7757,15.8222,15.7757,15.8023,79100.0
2006-06-06 11:35:00,23.79,23.81,23.74,23.77,49500.0,15.7957,15.8089,15.7625,15.7824,49500.0
2006-06-06 11:40:00,23.77,23.79,23.74,23.79,189300.0,15.7824,15.7957,15.7625,15.7957,189300.0
2006-06-06 11:45:00,23.79,23.84,23.76,23.78,172200.0,15.7957,15.8289,15.7757,15.789,172200.0
2006-06-06 11:50:00,23.79,23.79,23.72,23.73,108000.0,15.7957,15.7957,15.7492,15.7558,108000.0
2006-06-06 11:55:00,23.72,23.75,23.69,23.7,52800.0,15.7492,15.7691,15.7293,15.7359,52800.0
2006-06-06 12:00:00,23.71,23.73,23.7,23.71,34800.0,15.7425,15.7558,15.7359,15.7425,34800.0
2006-06-06 12:05:00,23.71,23.77,23.71,23.76,52400.0,15.7425,15.7824,15.7425,15.7757,52400.0
2006-06-06 12:10:00,23.76,23.8,23.76,23.77,85700.0,15.7757,15.8023,15.7757,15.7824,85700.0
2006-06-06 12:15:00,23.77,23.92,23.77,23.88,94000.0,15.7824,15.882,15.7824,15.8554,94000.0
2006-06-06 12:20:00,23.88,23.9,23.84,23.89,65900.0,15.8554,15.8687,15.8289,15.8621,65900.0
2006-06-06 12:25:00,23.88,23.96,23.88,23.95,73000.0,15.8554,15.9085,15.8554,15.9019,73000.0
2006-06-06 12:30:00,23.94,23.97,23.93,23.97,74200.0,15.8953,15.9152,15.8886,15.9152,74200.0
2006-06-06 12:35:00,23.97,24.01,23.96,23.99,120700.0,15.9152,15.9417,15.9085,15.9285,120700.0
2006-06-06 12:40:00,23.99,24.06,23.99,24.01,158100.0,15.9285,15.9749,15.9285,15.9417,158100.0
2006-06-06 12:45:00,24.02,24.02,23.93,23.93,160600.0,15.9484,15.9484,15.8886,15.8886,160600.0
2006-06-06 12:50:00,23.94,23.96,23.88,23.93,82500.0,15.8953,15.9085,15.8554,15.8886,82500.0
2006-06-06 12:55:00,23.93,24.05,23.93,24.03,102600.0,15.8886,15.9683,15.8886,15.955,102600.0
2006-06-06 13:00:00,24.03,24.06,24.01,24.02,51700.0,15.955,15.9749,15.9417,15.9484,51700.0
2006-06-06 13:05:00,24.01,24.03,24.0,24.02,61200.0,15.9417,15.955,15.9351,15.9484,61200.0
2006-06-06 13:10:00,24.02,24.02,23.99,24.0,73400.0,15.9484,15.9484,15.9285,15.9351,73400.0
2006-06-06 13:15:00,24.0,24.0,23.99,23.99,64700.0,15.9351,15.9351,15.9285,15.9285,64700.0
2006-06-06 13:20:00,23.99,24.06,23.99,24.05,42700.0,15.9285,15.9749,15.9285,15.9683,42700.0
2006-06-06 13:25:00,24.05,24.06,24.0,24.0,38400.0,15.9683,15.9749,15.9351,15.9351,38400.0
2006-06-06 13:30:00,24.01,24.05,24.0,24.04,22800.0,15.9417,15.9683,15.9351,15.9617,22800.0
2006-06-06 13:35:00,24.05,24.06,24.01,24.04,31400.0,15.9683,15.9749,15.9417,15.9617,31400.0
2006-06-06 13:40:00,24.03,24.04,23.99,24.0,59400.0,15.955,15.9617,15.9285,15.9351,59400.0
2006-06-06 13:45:00,24.0,24.01,23.99,24.0,84000.0,15.9351,15.9417,15.9285,15.9351,84000.0
2006-06-06 13:50:00,24.01,24.01,23.97,23.99,41100.0,15.9417,15.9417,15.9152,15.9285,41100.0
2006-06-06 13:55:00,23.99,24.02,23.97,23.99,44400.0,15.9285,15.9484,15.9152,15.9285,44400.0
2006-06-06 14:00:00,23.99,24.0,23.95,23.95,54900.0,15.9285,15.9351,15.9019,15.9019,54900.0
2006-06-06 14:05:00,23.95,23.98,23.9,23.92,34000.0,15.9019,15.9218,15.8687,15.882,34000.0
2006-06-06 14:10:00,23.92,23.93,23.84,23.89,50800.0,15.882,15.8886,15.8289,15.8621,50800.0
2006-06-06 14:15:00,23.9,23.94,23.89,23.93,58700.0,15.8687,15.8953,15.8621,15.8886,58700.0
2006-06-06 14:20:00,23.93,23.95,23.9,23.9,81100.0,15.8886,15.9019,15.8687,15.8687,81100.0
2006-06-06 14:25:00,23.91,24.0,23.9,23.97,75800.0,15.8753,15.9351,15.8687,15.9152,75800.0
2006-06-06 14:30:00,23.97,24.05,23.95,23.97,67400.0,15.9152,15.9683,15.9019,15.9152,67400.0
2006-06-06 14:35:00,23.98,24.01,23.93,23.95,33100.0,15.9218,15.9417,15.8886,15.9019,33100.0
2006-06-06 14:40:00,23.94,23.96,23.9,23.91,73400.0,15.8953,15.9085,15.8687,15.8753,73400.0
2006-06-06 14:45:00,23.91,23.93,23.85,23.89,183300.0,15.8753,15.8886,15.8355,15.8621,183300.0
2006-06-06 14:50:00,23.89,23.9,23.85,23.86,38000.0,15.8621,15.8687,15.8355,15.8421,38000.0
2006-06-06 14:55:00,23.86,23.9,23.85,23.85,27200.0,15.8421,15.8687,15.8355,15.8355,27200.0
2006-06-06 15:00:00,23.85,23.9,23.85,23.9,134200.0,15.8355,15.8687,15.8355,15.8687,134200.0
2006-06-06 15:05:00,23.9,23.93,23.89,23.92,32300.0,15.8687,15.8886,15.8621,15.882,32300.0
2006-06-06 15:10:00,23.92,23.93,23.87,23.93,45100.0,15.882,15.8886,15.8488,15.8886,45100.0
2006-06-06 15:15:00,23.92,23.95,23.85,23.86,70600.0,15.882,15.9019,15.8355,15.8421,70600.0
2006-06-06 15:20:00,23.86,23.92,23.86,23.89,56300.0,15.8421,15.882,15.8421,15.8621,56300.0
2006-06-06 15:25:00,23.88,23.92,23.87,23.9,19300.0,15.8554,15.882,15.8488,15.8687,19300.0
2006-06-06 15:30:00,23.9,24.01,23.88,24.01,61100.0,15.8687,15.9417,15.8554,15.9417,61100.0
2006-06-06 15:35:00,24.0,24.05,23.96,24.03,95100.0,15.9351,15.9683,15.9085,15.955,95100.0
2006-06-06 15:40:00,24.04,24.15,24.01,24.05,95500.0,15.9617,16.0347,15.9417,15.9683,95500.0
2006-06-06 15:45:00,24.04,24.11,24.03,24.09,82600.0,15.9617,16.0081,15.955,15.9949,82600.0
2006-06-06 15:50:00,24.1,24.1,23.97,24.08,158600.0,16.0015,16.0015,15.9152,15.9882,158600.0
2006-06-06 15:55:00,24.08,24.12,24.05,24.06,164900.0,15.9882,16.0148,15.9683,15.9749,164900.0
2006-06-07 09:30:00,23.7,23.8,23.55,23.56,448900.0,15.7359,15.8023,15.6363,15.643,448900.0
2006-06-07 09:35:00,23.56,23.58,23.28,23.28,449700.0,15.643,15.6562,15.457,15.457,449700.0
2006-06-07 09:40:00,23.29,23.5,23.25,23.25,376300.0,15.4637,15.6031,15.4371,15.4371,376300.0
2006-06-07 09:45:00,23.26,23.26,23.0,23.09,298900.0,15.4438,15.4438,15.2711,15.3309,298900.0
2006-06-07 09:50:00,23.1,23.4,23.05,23.06,324500.0,15.3375,15.5367,15.3043,15.311,324500.0
2006-06-07 09:55:00,23.06,23.08,22.86,22.86,387200.0,15.311,15.3242,15.1782,15.1782,387200.0
2006-06-07 10:00:00,22.89,23.08,22.86,23.03,401100.0,15.1981,15.3242,15.1782,15.2911,401100.0
2006-06-07 10:05:00,23.04,23.21,23.01,23.1,469500.0,15.2977,15.4106,15.2778,15.3375,469500.0
2006-06-07 10:10:00,23.1,23.14,22.87,22.89,490200.0,15.3375,15.3641,15.1848,15.1981,490200.0
2006-06-07 10:15:00,22.89,23.08,22.87,22.97,310600.0,15.1981,15.3242,15.1848,15.2512,310600.0
2006-06-07 10:20:00,22.96,22.97,22.84,22.84,285700.0,15.2446,15.2512,15.1649,15.1649,285700.0
2006-06-07 10:25:00,22.85,22.86,22.66,22.7,452100.0,15.1715,15.1782,15.0454,15.0719,452100.0
2006-06-07 10:30:00,22.69,22.83,22.67,22.73,334200.0,15.0653,15.1583,15.052,15.0919,334200.0
2006-06-07 10:35:00,22.73,22.78,22.65,22.72,344200.0,15.0919,15.1251,15.0387,15.0852,344200.0
2006-06-07 10:40:00,22.72,22.9,22.72,22.8,224100.0,15.0852,15.2047,15.0852,15.1383,224100.0
2006-06-07 10:45:00,22.79,22.79,22.65,22.66,232200.0,15.1317,15.1317,15.0387,15.0454,232200.0
2006-06-07 10:50:00,22.66,22.68,22.48,22.57,426400.0,15.0454,15.0587,14.9259,14.9856,426400.0
2006-06-07 10:55:00,22.56,22.69,22.54,22.54,386400.0,14.979,15.0653,14.9657,14.9657,386400.0
2006-06-07 11:00:00,22.54,22.74,22.54,22.74,211400.0,14.9657,15.0985,14.9657,15.0985,211400.0
2006-06-07 11:05:00,22.73,22.78,22.65,22.69,309800.0,15.0919,15.1251,15.0387,15.0653,309800.0
2006-06-07 11:10:00,22.69,22.71,22.64,22.67,133700.0,15.0653,15.0786,15.0321,15.052,133700.0
2006-06-07 11:15:00,22.67,22.67,22.56,22.58,160300.0,15.052,15.052,14.979,14.9923,160300.0
2006-06-07 11:20:00,22.58,22.6,22.52,22.56,212800.0,14.9923,15.0055,14.9524,14.979,212800.0
2006-06-07 11:25:00,22.56,22.58,22.51,22.52,302700.0,14.979,14.9923,14.9458,14.9524,302700.0
2006-06-07 11:30:00,22.53,22.65,22.52,22.61,264000.0,14.9591,15.0387,14.9524,15.0122,264000.0
2006-06-07 11:35:00,22.61,22.66,22.59,22.63,337100.0,15.0122,15.0454,14.9989,15.0255,337100.0
2006-06-07 11:40:00,22.63,22.66,22.6,22.63,267100.0,15.0255,15.0454,15.0055,15.0255,267100.0
2006-06-07 11:45:00,22.63,22.66,22.52,22.52,171200.0,15.0255,15.0454,14.9524,14.9524,171200.0
2006-06-07 11:50:00,22.52,22.57,22.52,22.55,226100.0,14.9524,14.9856,14.9524,14.9723,226100.0
2006-06-07 11:55:00,22.55,22.64,22.55,22.6,308000.0,14.9723,15.0321,14.9723,15.0055,308000.0
2006-06-07 12:00:00,22.6,22.66,22.58,22.63,295000.0,15.0055,15.0454,14.9923,15.0255,295000.0
2006-06-07 12:05:00,22.64,22.69,22.62,22.67,239100.0,15.0321,15.0653,15.0188,15.052,239100.0
2006-06-07 12:10:00,22.65,22.76,22.65,22.69,268200.0,15.0387,15.1118,15.0387,15.0653,268200.0
2006-06-07 12:15:00,22.7,22.72,22.64,22.65,241800.0,15.0719,15.0852,15.0321,15.0387,241800.0
2006-06-07 12:20:00,22.65,22.71,22.65,22.67,103900.0,15.0387,15.0786,15.0387,15.052,103900.0
2006-06-07 12:25:00,22.67,22.7,22.65,22.69,124200.0,15.052,15.0719,15.0387,15.0653,124200.0
2006-06-07 12:30:00,22.69,22.74,22.69,22.7,454400.0,15.0653,15.0985,15.0653,15.0719,454400.0
2006-06-07 12:35:00,22.71,22.77,22.7,22.75,606800.0,15.0786,15.1184,15.0719,15.1051,606800.0
2006-06-07 12:40:00,22.74,22.86,22.73,22.79,393000.0,15.0985,15.1782,15.0919,15.1317,393000.0
2006-06-07 12:45:00,22.79,22.82,22.78,22.81,64500.0,15.1317,15.1516,15.1251,15.145,64500.0
2006-06-07 12:50:00,22.8,22.81,22.67,22.77,161600.0,15.1383,15.145,15.052,15.1184,161600.0
2006-06-07 12:55:00,22.77,22.77,22.6,22.6,259400.0,15.1184,15.1184,15.0055,15.0055,259400.0
2006-06-07 13:00:00,22.6,22.7,22.59,22.68,224500.0,15.0055,15.0719,14.9989,15.0587,224500.0
2006-06-07 13:05:00,22.68,22.69,22.64,22.68,344500.0,15.0587,15.0653,15.0321,15.0587,344500.0
2006-06-07 13:10:00,22.68,22.69,22.61,22.65,113700.0,15.0587,15.0653,15.0122,15.0387,113700.0
2006-06-07 13:15:00,22.65,22.66,22.6,22.62,144100.0,15.0387,15.0454,15.0055,15.0188,144100.0
2006-06-07 13:20:00,22.62,22.63,22.57,22.62,163400.0,15.0188,15.0255,14.9856,15.0188,163400.0
2006-06-07 13:25:00,22.62,22.62,22.58,22.6,119500.0,15.0188,15.0188,14.9923,15.0055,119500.0
2006-06-07 13:30:00,22.61,22.62,22.54,22.57,319600.0,15.0122,15.0188,14.9657,14.9856,319600.0
2006-06-07 13:35:00,22.57,22.58,22.48,22.53,538600.0,14.9856,14.9923,14.9259,14.9591,538600.0
2006-06-07 13:40:00,22.53,22.57,22.5,22.5,169800.0,14.9591,14.9856,14.9392,14.9392,169800.0
2006-06-07 13:45:00,22.49,22.51,22.38,22.43,356400.0,14.9325,14.9458,14.8595,14.8927,356400.0
2006-06-07 13:50:00,22.43,22.5,22.39,22.48,312800.0,14.8927,14.9392,14.8661,14.9259,312800.0
2006-06-07 13:55:00,22.48,22.48,22.38,22.39,205300.0,14.9259,14.9259,14.8595,14.8661,205300.0
2006-06-07 14:00:00,22.38,22.46,22.29,22.31,404300.0,14.8595,14.9126,14.7997,14.813,404300.0
2006-06-07 14:05:00,22.31,22.35,22.24,22.26,533600.0,14.813,14.8396,14.7665,14.7798,533600.0
2006-06-07 14:10:00,22.26,22.27,22.13,22.17,445700.0,14.7798,14.7864,14.6935,14.72,445700.0
2006-06-07 14:15:00,22.15,22.2,21.89,22.05,1023900.0,14.7068,14.74,14.5341,14.6404,1023900.0
2006-06-07 14:20:00,22.05,22.07,21.95,22.01,568100.0,14.6404,14.6536,14.574,14.6138,568100.0
2006-06-07 14:25:00,22.0,22.05,21.98,22.04,512500.0,14.6072,14.6404,14.5939,14.6337,512500.0
2006-06-07 14:30:00,22.04,22.14,22.04,22.11,320600.0,14.6337,14.7001,14.6337,14.6802,320600.0
2006-06-07 14:35:00,22.1,22.15,22.01,22.01,223000.0,14.6736,14.7068,14.6138,14.6138,223000.0
2006-06-07 14:40:00,22.02,22.04,21.91,21.94,297200.0,14.6204,14.6337,14.5474,14.5673,297200.0
2006-06-07 14:45:00,21.94,21.96,21.72,21.72,757700.0,14.5673,14.5806,14.4213,14.4213,757700.0
2006-06-07 14:50:00,21.73,21.94,21.73,21.9,921200.0,14.4279,14.5673,14.4279,14.5408,921200.0
2006-06-07 14:55:00,21.9,21.94,21.8,21.83,566800.0,14.5408,14.5673,14.4744,14.4943,566800.0
2006-06-07 15:00:00,21.84,21.98,21.84,21.97,576800.0,14.5009,14.5939,14.5009,14.5873,576800.0
2006-06-07 15:05:00,21.97,22.05,21.95,22.04,406200.0,14.5873,14.6404,14.574,14.6337,406200.0
2006-06-07 15:10:00,22.05,22.07,21.97,21.98,452700.0,14.6404,14.6536,14.5873,14.5939,452700.0
2006-06-07 15:15:00,21.97,22.05,21.96,22.03,333700.0,14.5873,14.6404,14.5806,14.6271,333700.0
2006-06-07 15:20:00,22.03,22.11,22.02,22.08,398300.0,14.6271,14.6802,14.6204,14.6603,398300.0
2006-06-07 15:25:00,22.08,22.09,21.9,21.9,251900.0,14.6603,14.6669,14.5408,14.5408,251900.0
2006-06-07 15:30:00,21.9,21.95,21.7,21.9,577000.0,14.5408,14.574,14.408,14.5408,577000.0
2006-06-07 15:35:00,21.9,21.99,21.89,21.97,352200.0,14.5408,14.6005,14.5341,14.5873,352200.0
2006-06-07 15:40:00,21.97,22.11,21.93,22.1,699700.0,14.5873,14.6802,14.5607,14.6736,699700.0
2006-06-07 15:45:00,22.1,22.1,21.93,21.93,666700.0,14.6736,14.6736,14.5607,14.5607,666700.0
2006-06-07 15:50:00,21.92,22.08,21.92,22.04,508200.0,14.5541,14.6603,14.5541,14.6337,508200.0
2006-06-07 15:55:00,22.05,22.1,21.96,21.97,865400.0,14.6404,14.6736,14.5806,14.5873,865400.0
2006-06-08 09:30:00,21.5,21.75,21.5,21.71,947600.0,14.2752,14.4412,14.2752,14.4146,947600.0
2006-06-08 09:35:00,21.7,21.9,21.65,21.87,541700.0,14.408,14.5408,14.3748,14.5209,541700.0
2006-06-08 09:40:00,21.9,22.1,21.86,22.09,597500.0,14.5408,14.6736,14.5142,14.6669,597500.0
2006-06-08 09:45:00,22.1,22.17,22.06,22.1,704500.0,14.6736,14.72,14.647,14.6736,704500.0
2006-06-08 09:50:00,22.1,22.12,21.83,21.88,600100.0,14.6736,14.6868,14.4943,14.5275,600100.0
2006-06-08 09:55:00,21.9,21.94,21.87,21.91,427000.0,14.5408,14.5673,14.5209,14.5474,427000.0
2006-06-08 10:00:00,21.91,21.93,21.76,21.77,405900.0,14.5474,14.5607,14.4478,14.4545,405900.0
2006-06-08 10:05:00,21.76,21.78,21.59,21.59,592200.0,14.4478,14.4611,14.3349,14.3349,592200.0
2006-06-08 10:10:00,21.59,21.7,21.55,21.56,494400.0,14.3349,14.408,14.3084,14.315,494400.0
2006-06-08 10:15:00,21.55,21.61,21.54,21.55,522900.0,14.3084,14.3482,14.3017,14.3084,522900.0
2006-06-08 10:20:00,21.55,21.58,21.46,21.5,697400.0,14.3084,14.3283,14.2486,14.2752,697400.0
2006-06-08 10:25:00,21.5,21.51,21.42,21.45,386000.0,14.2752,14.2818,14.2221,14.242,386000.0
2006-06-08 10:30:00,21.44,21.45,21.3,21.3,453300.0,14.2354,14.242,14.1424,14.1424,453300.0
2006-06-08 10:35:00,21.3,21.4,21.29,21.37,785900.0,14.1424,14.2088,14.1358,14.1889,785900.0
2006-06-08 10:40:00,21.36,21.4,21.2,21.34,535500.0,14.1822,14.2088,14.076,14.169,535500.0
2006-06-08 10:45:00,21.34,21.68,21.29,21.39,477700.0,14.169,14.3947,14.1358,14.2022,477700.0
2006-06-08 10:50:00,21.39,21.42,21.22,21.33,350700.0,14.2022,14.2221,14.0893,14.1623,350700.0
2006-06-08 10:55:00,21.32,21.37,21.31,21.35,283700.0,14.1557,14.1889,14.149,14.1756,283700.0
2006-06-08 11:00:00,21.34,21.49,21.34,21.49,330600.0,14.169,14.2685,14.169,14.2685,330600.0
2006-06-08 11:05:00,21.49,21.5,21.41,21.42,268000.0,14.2685,14.2752,14.2154,14.2221,268000.0
2006-06-08 11:10:00,21.42,21.42,21.35,21.36,376700.0,14.2221,14.2221,14.1756,14.1822,376700.0
2006-06-08 11:15:00,21.36,21.36,21.1,21.16,317400.0,14.1822,14.1822,14.0096,14.0494,317400.0
2006-06-08 11:20:00,21.15,21.17,21.1,21.12,343500.0,14.0428,14.0561,14.0096,14.0229,343500.0
2006-06-08 11:25:00,21.11,21.11,20.88,21.01,653500.0,14.0162,14.0162,13.8635,13.9498,653500.0
2006-06-08 11:30:00,21.01,21.05,20.95,20.99,452800.0,13.9498,13.9764,13.91,13.9366,452800.0
2006-06-08 11:35:00,21.0,21.05,20.98,21.01,292100.0,13.9432,13.9764,13.9299,13.9498,292100.0
2006-06-08 11:40:00,21.0,21.18,21.0,21.09,220700.0,13.9432,14.0627,13.9432,14.003,220700.0
2006-06-08 11:45:00,21.09,21.1,20.95,20.97,322000.0,14.003,14.0096,13.91,13.9233,322000.0
2006-06-08 11:50:00,20.98,20.99,20.7,20.71,273900.0,13.9299,13.9366,13.744,13.7507,273900.0
2006-06-08 11:55:00,20.7,20.8,20.68,20.74,383800.0,13.744,13.8104,13.7307,13.7706,383800.0
2006-06-08 12:00:00,20.75,20.96,20.74,20.94,316000.0,13.7772,13.9166,13.7706,13.9034,316000.0
2006-06-08 12:05:00,20.95,21.08,20.94,21.06,356000.0,13.91,13.9963,13.9034,13.983,356000.0
2006-06-08 12:10:00,21.06,21.07,20.98,21.02,304000.0,13.983,13.9897,13.9299,13.9565,304000.0
2006-06-08 12:15:00,21.01,21.05,20.9,20.91,233800.0,13.9498,13.9764,13.8768,13.8835,233800.0
2006-06-08 12:20:00,20.91,20.92,20.82,20.89,201700.0,13.8835,13.8901,13.8237,13.8702,201700.0
2006-06-08 12:25:00,20.9,21.04,20.9,21.04,211200.0,13.8768,13.9698,13.8768,13.9698,211200.0
2006-06-08 12:30:00,21.03,21.12,21.0,21.05,547200.0,13.9631,14.0229,13.9432,13.9764,547200.0
2006-06-08 12:35:00,21.05,21.18,21.05,21.15,197000.0,13.9764,14.0627,13.9764,14.0428,197000.0
2006-06-08 12:40:00,21.15,21.18,21.07,21.12,272900.0,14.0428,14.0627,13.9897,14.0229,272900.0
2006-06-08 12:45:00,21.12,21.21,21.12,21.18,132000.0,14.0229,14.0826,14.0229,14.0627,132000.0
2006-06-08 12:50:00,21.2,21.36,21.19,21.33,335300.0,14.076,14.1822,14.0694,14.1623,335300.0
2006-06-08 12:55:00,21.34,21.34,21.25,21.28,159500.0,14.169,14.169,14.1092,14.1291,159500.0
2006-06-08 13:00:00,21.29,21.29,21.18,21.21,187800.0,14.1358,14.1358,14.0627,14.0826,187800.0
2006-06-08 13:05:00,21.21,21.21,21.06,21.1,319300.0,14.0826,14.0826,13.983,14.0096,319300.0
2006-06-08 13:10:00,21.12,21.2,21.1,21.2,145900.0,14.0229,14.076,14.0096,14.076,145900.0
2006-06-08 13:15:00,21.21,21.24,21.18,21.2,169300.0,14.0826,14.1026,14.0627,14.076,169300.0
2006-06-08 13:20:00,21.19,21.25,21.17,21.23,153100.0,14.0694,14.1092,14.0561,14.0959,153100.0
2006-06-08 13:25:00,21.23,21.23,21.17,21.19,179500.0,14.0959,14.0959,14.0561,14.0694,179500.0
2006-06-08 13:30:00,21.18,21.25,21.16,21.25,333400.0,14.0627,14.1092,14.0494,14.1092,333400.0
2006-06-08 13:35:00,21.25,21.37,21.23,21.37,216500.0,14.1092,14.1889,14.0959,14.1889,216500.0
2006-06-08 13:40:00,21.37,21.45,21.37,21.44,320200.0,14.1889,14.242,14.1889,14.2354,320200.0
2006-06-08 13:45:00,21.43,21.45,21.32,21.32,159900.0,14.2287,14.242,14.1557,14.1557,159900.0
2006-06-08 13:50:00,21.32,21.45,21.32,21.44,345300.0,14.1557,14.242,14.1557,14.2354,345300.0
2006-06-08 13:55:00,21.44,21.51,21.42,21.5,371500.0,14.2354,14.2818,14.2221,14.2752,371500.0
2006-06-08 14:00:00,21.49,21.56,21.49,21.51,553800.0,14.2685,14.315,14.2685,14.2818,553800.0
2006-06-08 14:05:00,21.51,21.52,21.33,21.41,161400.0,14.2818,14.2885,14.1623,14.2154,161400.0
2006-06-08 14:10:00,21.42,21.44,21.39,21.42,372200.0,14.2221,14.2354,14.2022,14.2221,372200.0
2006-06-08 14:15:00,21.42,21.51,21.36,21.51,207200.0,14.2221,14.2818,14.1822,14.2818,207200.0
2006-06-08 14:20:00,21.51,21.51,21.39,21.4,131600.0,14.2818,14.2818,14.2022,14.2088,131600.0
2006-06-08 14:25:00,21.41,21.48,21.39,21.47,217400.0,14.2154,14.2619,14.2022,14.2553,217400.0
2006-06-08 14:30:00,21.47,21.5,21.44,21.5,201300.0,14.2553,14.2752,14.2354,14.2752,201300.0
2006-06-08 14:35:00,21.5,21.62,21.49,21.61,313400.0,14.2752,14.3549,14.2685,14.3482,313400.0
2006-06-08 14:40:00,21.6,21.63,21.49,21.49,235900.0,14.3416,14.3615,14.2685,14.2685,235900.0
2006-06-08 14:45:00,21.49,21.59,21.47,21.51,168800.0,14.2685,14.3349,14.2553,14.2818,168800.0
2006-06-08 14:50:00,21.52,21.56,21.5,21.56,141600.0,14.2885,14.315,14.2752,14.315,141600.0
2006-06-08 14:55:00,21.56,21.61,21.55,21.56,301600.0,14.315,14.3482,14.3084,14.315,301600.0
2006-06-08 15:00:00,21.56,21.61,21.55,21.6,195900.0,14.315,14.3482,14.3084,14.3416,195900.0
2006-06-08 15:05:00,21.6,21.65,21.56,21.65,159000.0,14.3416,14.3748,14.315,14.3748,159000.0
2006-06-08 15:10:00,21.65,21.76,21.64,21.71,261200.0,14.3748,14.4478,14.3681,14.4146,261200.0
2006-06-08 15:15:00,21.71,21.71,21.65,21.66,145100.0,14.4146,14.4146,14.3748,14.3814,145100.0
2006-06-08 15:20:00,21.66,21.67,21.55,21.59,196200.0,14.3814,14.3881,14.3084,14.3349,196200.0
2006-06-08 15:25:00,21.6,21.7,21.57,21.7,148500.0,14.3416,14.408,14.3217,14.408,148500.0
2006-06-08 15:30:00,21.7,21.77,21.63,21.76,288400.0,14.408,14.4545,14.3615,14.4478,288400.0
2006-06-08 15:35:00,21.76,21.9,21.74,21.9,289100.0,14.4478,14.5408,14.4345,14.5408,289100.0
2006-06-08 15:40:00,21.9,21.91,21.72,21.86,330800.0,14.5408,14.5474,14.4213,14.5142,330800.0
2006-06-08 15:45:00,21.87,21.87,21.73,21.75,294000.0,14.5209,14.5209,14.4279,14.4412,294000.0
2006-06-08 15:50:00,21.75,21.8,21.7,21.78,329300.0,14.4412,14.4744,14.408,14.4611,329300.0
2006-06-08 15:55:00,21.8,21.8,21.73,21.73,215700.0,14.4744,14.4744,14.4279,14.4279,215700.0
2006-06-09 09:30:00,22.75,23.04,22.75,22.75,1013300.0,15.1051,15.2977,15.1051,15.1051,1013300.0
2006-06-09 09:35:00,22.75,23.7,22.39,22.46,453000.0,15.1051,15.7359,14.8661,14.9126,453000.0
2006-06-09 09:40:00,22.47,22.64,22.4,22.62,388700.0,14.9192,15.0321,14.8728,15.0188,388700.0
2006-06-09 09:45:00,22.61,22.87,22.57,22.79,283900.0,15.0122,15.1848,14.9856,15.1317,283900.0
2006-06-09 09:50:00,22.79,22.97,22.74,22.95,461600.0,15.1317,15.2512,15.0985,15.2379,461600.0
2006-06-09 09:55:00,22.94,23.03,22.92,23.0,852600.0,15.2313,15.2911,15.218,15.2711,852600.0
2006-06-09 10:00:00,22.97,23.02,22.78,22.98,1015200.0,15.2512,15.2844,15.1251,15.2579,1015200.0
2006-06-09 10:05:00,22.98,23.14,22.92,23.06,510800.0,15.2579,15.3641,15.218,15.311,510800.0
2006-06-09 10:10:00,23.06,23.08,22.96,23.05,568800.0,15.311,15.3242,15.2446,15.3043,568800.0
2006-06-09 10:15:00,23.05,23.07,22.9,23.0,440000.0,15.3043,15.3176,15.2047,15.2711,440000.0
2006-06-09 10:20:00,23.0,23.06,22.91,23.05,1018300.0,15.2711,15.311,15.2114,15.3043,1018300.0
2006-06-09 10:25:00,23.06,23.13,23.0,23.08,360500.0,15.311,15.3574,15.2711,15.3242,360500.0
2006-06-09 10:30:00,23.08,23.22,23.06,23.17,439600.0,15.3242,15.4172,15.311,15.384,439600.0
2006-06-09 10:35:00,23.17,23.2,23.13,23.14,389700.0,15.384,15.4039,15.3574,15.3641,389700.0
2006-06-09 10:40:00,23.15,23.16,23.0,23.06,345400.0,15.3707,15.3774,15.2711,15.311,345400.0
2006-06-09 10:45:00,23.04,23.1,22.96,22.97,299000.0,15.2977,15.3375,15.2446,15.2512,299000.0
2006-06-09 10:50:00,22.97,23.03,22.85,22.86,320500.0,15.2512,15.2911,15.1715,15.1782,320500.0
2006-06-09 10:55:00,22.88,22.92,22.82,22.89,405600.0,15.1915,15.218,15.1516,15.1981,405600.0
2006-06-09 11:00:00,22.88,23.0,22.86,23.0,316300.0,15.1915,15.2711,15.1782,15.2711,316300.0
2006-06-09 11:05:00,23.0,23.06,22.9,22.9,204500.0,15.2711,15.311,15.2047,15.2047,204500.0
2006-06-09 11:10:00,22.9,23.0,22.65,22.66,319400.0,15.2047,15.2711,15.0387,15.0454,319400.0
2006-06-09 11:15:00,22.65,22.79,22.64,22.79,351800.0,15.0387,15.1317,15.0321,15.1317,351800.0
2006-06-09 11:20:00,22.79,22.87,22.75,22.84,134600.0,15.1317,15.1848,15.1051,15.1649,134600.0
2006-06-09 11:25:00,22.84,22.84,22.73,22.83,178100.0,15.1649,15.1649,15.0919,15.1583,178100.0
2006-06-09 11:30:00,22.82,22.88,22.69,22.73,217900.0,15.1516,15.1915,15.0653,15.0919,217900.0
2006-06-09 11:35:00,22.73,22.76,22.67,22.7,288800.0,15.0919,15.1118,15.052,15.0719,288800.0
2006-06-09 11:40:00,22.7,22.72,22.66,22.7,173200.0,15.0719,15.0852,15.0454,15.0719,173200.0
2006-06-09 11:45:00,22.68,22.7,22.48,22.55,312400.0,15.0587,15.0719,14.9259,14.9723,312400.0
2006-06-09 11:50:00,22.54,22.58,22.44,22.51,329400.0,14.9657,14.9923,14.8993,14.9458,329400.0
2006-06-09 11:55:00,22.51,22.6,22.51,22.57,204300.0,14.9458,15.0055,14.9458,14.9856,204300.0
2006-06-09 12:00:00,22.57,22.57,22.52,22.54,103500.0,14.9856,14.9856,14.9524,14.9657,103500.0
2006-06-09 12:05:00,22.53,22.6,22.49,22.5,123500.0,14.9591,15.0055,14.9325,14.9392,123500.0
2006-06-09 12:10:00,22.51,22.63,22.5,22.59,217200.0,14.9458,15.0255,14.9392,14.9989,217200.0
2006-06-09 12:15:00,22.59,22.62,22.57,22.61,58400.0,14.9989,15.0188,14.9856,15.0122,58400.0
2006-06-09 12:20:00,22.61,22.7,22.6,22.66,232700.0,15.0122,15.0719,15.0055,15.0454,232700.0
2006-06-09 12:25:00,22.65,22.67,22.58,22.6,164400.0,15.0387,15.052,14.9923,15.0055,164400.0
2006-06-09 12:30:00,22.6,22.66,22.6,22.66,664800.0,15.0055,15.0454,15.0055,15.0454,664800.0
2006-06-09 12:35:00,22.66,22.74,22.65,22.7,204000.0,15.0454,15.0985,15.0387,15.0719,204000.0
2006-06-09 12:40:00,22.71,22.71,22.67,22.69,144200.0,15.0786,15.0786,15.052,15.0653,144200.0
2006-06-09 12:45:00,22.7,22.7,22.68,22.69,114500.0,15.0719,15.0719,15.0587,15.0653,114500.0
2006-06-09 12:50:00,22.69,22.7,22.63,22.65,229700.0,15.0653,15.0719,15.0255,15.0387,229700.0
2006-06-09 12:55:00,22.64,22.64,22.41,22.45,200700.0,15.0321,15.0321,14.8794,14.906,200700.0
2006-06-09 13:00:00,22.46,22.53,22.39,22.4,151000.0,14.9126,14.9591,14.8661,14.8728,151000.0
2006-06-09 13:05:00,22.39,22.44,22.26,22.42,280900.0,14.8661,14.8993,14.7798,14.886,280900.0
2006-06-09 13:10:00,22.42,22.43,22.38,22.4,76600.0,14.886,14.8927,14.8595,14.8728,76600.0
2006-06-09 13:15:00,22.4,22.42,22.31,22.36,125000.0,14.8728,14.886,14.813,14.8462,125000.0
2006-06-09 13:20:00,22.38,22.4,22.34,22.38,76500.0,14.8595,14.8728,14.8329,14.8595,76500.0
2006-06-09 13:25:00,22.38,22.42,22.34,22.39,134100.0,14.8595,14.886,14.8329,14.8661,134100.0
2006-06-09 13:30:00,22.4,22.44,22.35,22.39,131300.0,14.8728,14.8993,14.8396,14.8661,131300.0
2006-06-09 13:35:00,22.39,22.46,22.39,22.41,125300.0,14.8661,14.9126,14.8661,14.8794,125300.0
2006-06-09 13:40:00,22.41,22.42,22.39,22.39,260600.0,14.8794,14.886,14.8661,14.8661,260600.0
2006-06-09 13:45:00,22.39,22.45,22.39,22.41,245000.0,14.8661,14.906,14.8661,14.8794,245000.0
2006-06-09 13:50:00,22.4,22.46,22.38,22.44,97000.0,14.8728,14.9126,14.8595,14.8993,97000.0
2006-06-09 13:55:00,22.44,22.47,22.35,22.38,267000.0,14.8993,14.9192,14.8396,14.8595,267000.0
2006-06-09 14:00:00,22.4,22.42,22.33,22.41,221400.0,14.8728,14.886,14.8263,14.8794,221400.0
2006-06-09 14:05:00,22.41,22.42,22.38,22.39,70500.0,14.8794,14.886,14.8595,14.8661,70500.0
2006-06-09 14:10:00,22.38,22.42,22.38,22.42,279400.0,14.8595,14.886,14.8595,14.886,279400.0
2006-06-09 14:15:00,22.41,22.42,22.32,22.38,283300.0,14.8794,14.886,14.8196,14.8595,283300.0
2006-06-09 14:20:00,22.37,22.4,22.36,22.38,338100.0,14.8528,14.8728,14.8462,14.8595,338100.0
2006-06-09 14:25:00,22.38,22.45,22.37,22.44,471000.0,14.8595,14.906,14.8528,14.8993,471000.0
2006-06-09 14:30:00,22.45,22.47,22.41,22.41,109300.0,14.906,14.9192,14.8794,14.8794,109300.0
2006-06-09 14:35:00,22.42,22.43,22.39,22.41,86600.0,14.886,14.8927,14.8661,14.8794,86600.0
2006-06-09 14:40:00,22.41,22.42,22.33,22.39,136700.0,14.8794,14.886,14.8263,14.8661,136700.0
2006-06-09 14:45:00,22.39,22.46,22.39,22.45,778800.0,14.8661,14.9126,14.8661,14.906,778800.0
2006-06-09 14:50:00,22.45,22.51,22.44,22.51,634100.0,14.906,14.9458,14.8993,14.9458,634100.0
2006-06-09 14:55:00,22.51,22.52,22.42,22.45,119700.0,14.9458,14.9524,14.886,14.906,119700.0
2006-06-09 15:00:00,22.44,22.46,22.36,22.39,108600.0,14.8993,14.9126,14.8462,14.8661,108600.0
2006-06-09 15:05:00,22.38,22.44,22.37,22.42,75900.0,14.8595,14.8993,14.8528,14.886,75900.0
2006-06-09 15:10:00,22.42,22.42,22.33,22.36,85800.0,14.886,14.886,14.8263,14.8462,85800.0
2006-06-09 15:15:00,22.37,22.43,22.36,22.4,69100.0,14.8528,14.8927,14.8462,14.8728,69100.0
2006-06-09 15:20:00,22.39,22.4,22.31,22.35,120100.0,14.8661,14.8728,14.813,14.8396,120100.0
2006-06-09 15:25:00,22.34,22.36,22.3,22.35,85600.0,14.8329,14.8462,14.8064,14.8396,85600.0
2006-06-09 15:30:00,22.35,22.36,22.28,22.3,158700.0,14.8396,14.8462,14.7931,14.8064,158700.0
2006-06-09 15:35:00,22.3,22.33,22.29,22.32,267200.0,14.8064,14.8263,14.7997,14.8196,267200.0
2006-06-09 15:40:00,22.32,22.37,22.23,22.27,319000.0,14.8196,14.8528,14.7599,14.7864,319000.0
2006-06-09 15:45:00,22.26,22.27,22.16,22.19,325000.0,14.7798,14.7864,14.7134,14.7333,325000.0
2006-06-09 15:50:00,22.19,22.28,22.17,22.25,424200.0,14.7333,14.7931,14.72,14.7732,424200.0
2006-06-09 15:55:00,22.25,22.3,22.24,22.28,496600.0,14.7732,14.8064,14.7665,14.7931,496600.0
2006-06-12 09:30:00,22.25,22.3,22.0,22.01,461200.0,14.7732,14.8064,14.6072,14.6138,461200.0
2006-06-12 09:35:00,22.01,22.04,21.75,21.75,264400.0,14.6138,14.6337,14.4412,14.4412,264400.0
2006-06-12 09:40:00,21.75,21.77,21.51,21.59,412600.0,14.4412,14.4545,14.2818,14.3349,412600.0
2006-06-12 09:45:00,21.6,21.62,21.35,21.35,359700.0,14.3416,14.3549,14.1756,14.1756,359700.0
2006-06-12 09:50:00,21.36,21.43,21.1,21.15,431900.0,14.1822,14.2287,14.0096,14.0428,431900.0
2006-06-12 09:55:00,21.15,21.42,21.13,21.35,523300.0,14.0428,14.2221,14.0295,14.1756,523300.0
2006-06-12 10:00:00,21.35,21.55,21.02,21.04,310700.0,14.1756,14.3084,13.9565,13.9698,310700.0
2006-06-12 10:05:00,21.04,21.04,20.81,20.93,506800.0,13.9698,13.9698,13.8171,13.8967,506800.0
2006-06-12 10:10:00,20.93,21.14,20.8,21.07,749700.0,13.8967,14.0362,13.8104,13.9897,749700.0
2006-06-12 10:15:00,21.06,21.07,20.93,21.0,353600.0,13.983,13.9897,13.8967,13.9432,353600.0
2006-06-12 10:20:00,21.0,21.05,20.82,20.9,361000.0,13.9432,13.9764,13.8237,13.8768,361000.0
2006-06-12 10:25:00,20.89,21.06,20.84,20.91,259200.0,13.8702,13.983,13.837,13.8835,259200.0
2006-06-12 10:30:00,20.92,21.2,20.92,21.05,376100.0,13.8901,14.076,13.8901,13.9764,376100.0
2006-06-12 10:35:00,21.04,21.11,20.9,21.1,221800.0,13.9698,14.0162,13.8768,14.0096,221800.0
2006-06-12 10:40:00,21.1,21.24,21.02,21.03,315700.0,14.0096,14.1026,13.9565,13.9631,315700.0
2006-06-12 10:45:00,21.03,21.07,20.98,21.03,229900.0,13.9631,13.9897,13.9299,13.9631,229900.0
2006-06-12 10:50:00,21.03,21.1,21.02,21.1,156600.0,13.9631,14.0096,13.9565,14.0096,156600.0
2006-06-12 10:55:00,21.11,21.13,21.0,21.06,211900.0,14.0162,14.0295,13.9432,13.983,211900.0
2006-06-12 11:00:00,21.06,21.07,20.97,21.03,294300.0,13.983,13.9897,13.9233,13.9631,294300.0
2006-06-12 11:05:00,21.03,21.08,21.0,21.02,314500.0,13.9631,13.9963,13.9432,13.9565,314500.0
2006-06-12 11:10:00,21.03,21.04,20.98,21.01,276500.0,13.9631,13.9698,13.9299,13.9498,276500.0
2006-06-12 11:15:00,21.01,21.01,20.9,20.96,339200.0,13.9498,13.9498,13.8768,13.9166,339200.0
2006-06-12 11:20:00,20.96,20.97,20.84,20.84,282100.0,13.9166,13.9233,13.837,13.837,282100.0
2006-06-12 11:25:00,20.84,20.99,20.84,20.97,212000.0,13.837,13.9366,13.837,13.9233,212000.0
2006-06-12 11:30:00,20.97,20.99,20.89,20.92,296200.0,13.9233,13.9366,13.8702,13.8901,296200.0
2006-06-12 11:35:00,20.91,20.96,20.87,20.93,233800.0,13.8835,13.9166,13.8569,13.8967,233800.0
2006-06-12 11:40:00,20.94,20.95,20.84,20.88,141900.0,13.9034,13.91,13.837,13.8635,141900.0
2006-06-12 11:45:00,20.89,20.9,20.85,20.9,336200.0,13.8702,13.8768,13.8436,13.8768,336200.0
2006-06-12 11:50:00,20.9,20.97,20.9,20.93,281200.0,13.8768,13.9233,13.8768,13.8967,281200.0
2006-06-12 11:55:00,20.93,20.94,20.86,20.9,209500.0,13.8967,13.9034,13.8503,13.8768,209500.0
2006-06-12 12:00:00,20.9,20.93,20.87,20.89,374000.0,13.8768,13.8967,13.8569,13.8702,374000.0
2006-06-12 12:05:00,20.9,20.95,20.89,20.9,296600.0,13.8768,13.91,13.8702,13.8768,296600.0
2006-06-12 12:10:00,20.89,20.95,20.89,20.92,112800.0,13.8702,13.91,13.8702,13.8901,112800.0
2006-06-12 12:15:00,20.91,20.93,20.9,20.91,176200.0,13.8835,13.8967,13.8768,13.8835,176200.0
2006-06-12 12:20:00,20.91,20.92,20.86,20.9,187400.0,13.8835,13.8901,13.8503,13.8768,187400.0
2006-06-12 12:25:00,20.9,20.94,20.87,20.92,94100.0,13.8768,13.9034,13.8569,13.8901,94100.0
2006-06-12 12:30:00,20.91,20.93,20.89,20.92,97300.0,13.8835,13.8967,13.8702,13.8901,97300.0
2006-06-12 12:35:00,20.92,20.92,20.87,20.87,134100.0,13.8901,13.8901,13.8569,13.8569,134100.0
2006-06-12 12:40:00,20.86,20.9,20.85,20.9,188200.0,13.8503,13.8768,13.8436,13.8768,188200.0
2006-06-12 12:45:00,20.91,20.98,20.9,20.97,253800.0,13.8835,13.9299,13.8768,13.9233,253800.0
2006-06-12 12:50:00,20.97,21.03,20.96,21.0,182300.0,13.9233,13.9631,13.9166,13.9432,182300.0
2006-06-12 12:55:00,21.01,21.02,20.97,21.0,170300.0,13.9498,13.9565,13.9233,13.9432,170300.0
2006-06-12 13:00:00,21.0,21.0,20.97,20.98,88400.0,13.9432,13.9432,13.9233,13.9299,88400.0
2006-06-12 13:05:00,20.99,21.01,20.98,20.99,225900.0,13.9366,13.9498,13.9299,13.9366,225900.0
2006-06-12 13:10:00,21.0,21.0,20.98,20.99,87200.0,13.9432,13.9432,13.9299,13.9366,87200.0
2006-06-12 13:15:00,20.99,21.0,20.95,20.97,209300.0,13.9366,13.9432,13.91,13.9233,209300.0
2006-06-12 13:20:00,20.97,21.01,20.93,21.0,414300.0,13.9233,13.9498,13.8967,13.9432,414300.0
2006-06-12 13:25:00,21.0,21.0,20.94,20.99,294300.0,13.9432,13.9432,13.9034,13.9366,294300.0
2006-06-12 13:30:00,20.98,21.02,20.98,20.99,297500.0,13.9299,13.9565,13.9299,13.9366,297500.0
2006-06-12 13:35:00,20.99,21.01,20.97,20.99,370000.0,13.9366,13.9498,13.9233,13.9366,370000.0
2006-06-12 13:40:00,20.98,21.02,20.98,21.0,291800.0,13.9299,13.9565,13.9299,13.9432,291800.0
2006-06-12 13:45:00,21.0,21.01,20.99,21.0,200800.0,13.9432,13.9498,13.9366,13.9432,200800.0
2006-06-12 13:50:00,21.0,21.02,20.98,21.0,507700.0,13.9432,13.9565,13.9299,13.9432,507700.0
2006-06-12 13:55:00,21.0,21.0,20.95,20.95,87500.0,13.9432,13.9432,13.91,13.91,87500.0
2006-06-12 14:00:00,20.95,20.96,20.91,20.92,198800.0,13.91,13.9166,13.8835,13.8901,198800.0
2006-06-12 14:05:00,20.93,20.93,20.86,20.87,244200.0,13.8967,13.8967,13.8503,13.8569,244200.0
2006-06-12 14:10:00,20.88,20.91,20.85,20.88,152100.0,13.8635,13.8835,13.8436,13.8635,152100.0
2006-06-12 14:15:00,20.88,20.89,20.84,20.88,203500.0,13.8635,13.8702,13.837,13.8635,203500.0
2006-06-12 14:20:00,20.88,20.91,20.86,20.89,171300.0,13.8635,13.8835,13.8503,13.8702,171300.0
2006-06-12 14:25:00,20.88,20.9,20.86,20.9,335800.0,13.8635,13.8768,13.8503,13.8768,335800.0
2006-06-12 14:30:00,20.9,20.95,20.9,20.94,194300.0,13.8768,13.91,13.8768,13.9034,194300.0
2006-06-12 14:35:00,20.94,20.98,20.93,20.95,306100.0,13.9034,13.9299,13.8967,13.91,306100.0
2006-06-12 14:40:00,20.95,21.0,20.9,20.93,424900.0,13.91,13.9432,13.8768,13.8967,424900.0
2006-06-12 14:45:00,20.92,20.97,20.9,20.95,131900.0,13.8901,13.9233,13.8768,13.91,131900.0
2006-06-12 14:50:00,20.95,20.97,20.92,20.93,128900.0,13.91,13.9233,13.8901,13.8967,128900.0
2006-06-12 14:55:00,20.95,20.95,20.91,20.93,86600.0,13.91,13.91,13.8835,13.8967,86600.0
2006-06-12 15:00:00,20.93,20.94,20.89,20.9,341200.0,13.8967,13.9034,13.8702,13.8768,341200.0
2006-06-12 15:05:00,20.9,20.9,20.86,20.87,173600.0,13.8768,13.8768,13.8503,13.8569,173600.0
2006-06-12 15:10:00,20.87,20.88,20.8,20.8,216600.0,13.8569,13.8635,13.8104,13.8104,216600.0
2006-06-12 15:15:00,20.8,20.85,20.78,20.8,364000.0,13.8104,13.8436,13.7971,13.8104,364000.0
2006-06-12 15:20:00,20.81,20.84,20.77,20.78,311300.0,13.8171,13.837,13.7905,13.7971,311300.0
2006-06-12 15:25:00,20.78,20.8,20.72,20.8,423700.0,13.7971,13.8104,13.7573,13.8104,423700.0
2006-06-12 15:30:00,20.8,20.81,20.75,20.77,490300.0,13.8104,13.8171,13.7772,13.7905,490300.0
2006-06-12 15:35:00,20.77,20.84,20.72,20.78,313800.0,13.7905,13.837,13.7573,13.7971,313800.0
2006-06-12 15:40:00,20.78,20.79,20.55,20.55,423200.0,13.7971,13.8038,13.6444,13.6444,423200.0
2006-06-12 15:45:00,20.55,20.78,20.53,20.75,551500.0,13.6444,13.7971,13.6311,13.7772,551500.0
2006-06-12 15:50:00,20.75,20.77,20.71,20.77,427700.0,13.7772,13.7905,13.7507,13.7905,427700.0
2006-06-12 15:55:00,20.78,20.87,20.76,20.85,633300.0,13.7971,13.8569,13.7839,13.8436,633300.0
2006-06-13 09:30:00,20.69,20.75,20.57,20.67,471400.0,13.7374,13.7772,13.6577,13.7241,471400.0
2006-06-13 09:35:00,20.71,20.82,20.55,20.56,619000.0,13.7507,13.8237,13.6444,13.6511,619000.0
2006-06-13 09:40:00,20.59,20.79,20.56,20.76,391600.0,13.671,13.8038,13.6511,13.7839,391600.0
2006-06-13 09:45:00,20.77,20.8,20.62,20.76,427900.0,13.7905,13.8104,13.6909,13.7839,427900.0
2006-06-13 09:50:00,20.76,21.05,20.68,21.02,641600.0,13.7839,13.9764,13.7307,13.9565,641600.0
2006-06-13 09:55:00,21.02,21.02,20.93,20.94,326500.0,13.9565,13.9565,13.8967,13.9034,326500.0
2006-06-13 10:00:00,20.94,20.95,20.84,20.84,293100.0,13.9034,13.91,13.837,13.837,293100.0
2006-06-13 10:05:00,20.84,20.85,20.72,20.82,195700.0,13.837,13.8436,13.7573,13.8237,195700.0
2006-06-13 10:10:00,20.83,20.83,20.71,20.74,119800.0,13.8303,13.8303,13.7507,13.7706,119800.0
2006-06-13 10:15:00,20.73,20.73,20.53,20.54,227900.0,13.7639,13.7639,13.6311,13.6378,227900.0
2006-06-13 10:20:00,20.54,20.54,20.39,20.46,375300.0,13.6378,13.6378,13.5382,13.5847,375300.0
2006-06-13 10:25:00,20.46,20.56,20.45,20.56,193100.0,13.5847,13.6511,13.578,13.6511,193100.0
2006-06-13 10:30:00,20.57,20.62,20.5,20.51,183000.0,13.6577,13.6909,13.6112,13.6179,183000.0
2006-06-13 10:35:00,20.51,20.55,20.43,20.43,155800.0,13.6179,13.6444,13.5647,13.5647,155800.0
2006-06-13 10:40:00,20.43,20.49,20.42,20.45,187600.0,13.5647,13.6046,13.5581,13.578,187600.0
2006-06-13 10:45:00,20.45,20.51,20.45,20.49,305600.0,13.578,13.6179,13.578,13.6046,305600.0
2006-06-13 10:50:00,20.48,20.51,20.46,20.51,233400.0,13.5979,13.6179,13.5847,13.6179,233400.0
2006-06-13 10:55:00,20.51,20.55,20.48,20.53,180300.0,13.6179,13.6444,13.5979,13.6311,180300.0
2006-06-13 11:00:00,20.51,20.55,20.48,20.53,179000.0,13.6179,13.6444,13.5979,13.6311,179000.0
2006-06-13 11:05:00,20.54,20.65,20.52,20.54,228900.0,13.6378,13.7108,13.6245,13.6378,228900.0
2006-06-13 11:10:00,20.54,20.69,20.53,20.68,156300.0,13.6378,13.7374,13.6311,13.7307,156300.0
2006-06-13 11:15:00,20.68,20.8,20.68,20.8,225800.0,13.7307,13.8104,13.7307,13.8104,225800.0
2006-06-13 11:20:00,20.79,20.8,20.72,20.75,217000.0,13.8038,13.8104,13.7573,13.7772,217000.0
2006-06-13 11:25:00,20.75,20.92,20.71,20.92,153000.0,13.7772,13.8901,13.7507,13.8901,153000.0
2006-06-13 11:30:00,20.92,21.0,20.85,20.95,443700.0,13.8901,13.9432,13.8436,13.91,443700.0
2006-06-13 11:35:00,20.95,21.11,20.94,21.1,416800.0,13.91,14.0162,13.9034,14.0096,416800.0
2006-06-13 11:40:00,21.11,21.11,21.01,21.01,376000.0,14.0162,14.0162,13.9498,13.9498,376000.0
2006-06-13 11:45:00,21.02,21.18,20.99,21.17,324100.0,13.9565,14.0627,13.9366,14.0561,324100.0
2006-06-13 11:50:00,21.17,21.18,21.04,21.09,214500.0,14.0561,14.0627,13.9698,14.003,214500.0
2006-06-13 11:55:00,21.1,21.31,21.1,21.31,178800.0,14.0096,14.149,14.0096,14.149,178800.0
2006-06-13 12:00:00,21.3,21.3,21.1,21.14,306100.0,14.1424,14.1424,14.0096,14.0362,306100.0
2006-06-13 12:05:00,21.13,21.19,21.11,21.11,121600.0,14.0295,14.0694,14.0162,14.0162,121600.0
2006-06-13 12:10:00,21.12,21.2,21.11,21.19,135000.0,14.0229,14.076,14.0162,14.0694,135000.0
2006-06-13 12:15:00,21.19,21.22,21.12,21.18,199100.0,14.0694,14.0893,14.0229,14.0627,199100.0
2006-06-13 12:20:00,21.18,21.23,21.15,21.18,158000.0,14.0627,14.0959,14.0428,14.0627,158000.0
2006-06-13 12:25:00,21.18,21.2,21.12,21.13,199000.0,14.0627,14.076,14.0229,14.0295,199000.0
2006-06-13 12:30:00,21.12,21.15,21.1,21.12,148700.0,14.0229,14.0428,14.0096,14.0229,148700.0
2006-06-13 12:35:00,21.12,21.13,21.07,21.11,183200.0,14.0229,14.0295,13.9897,14.0162,183200.0
2006-06-13 12:40:00,21.11,21.16,21.1,21.16,136200.0,14.0162,14.0494,14.0096,14.0494,136200.0
2006-06-13 12:45:00,21.16,21.17,21.13,21.13,196200.0,14.0494,14.0561,14.0295,14.0295,196200.0
2006-06-13 12:50:00,21.15,21.16,21.1,21.12,173700.0,14.0428,14.0494,14.0096,14.0229,173700.0
2006-06-13 12:55:00,21.12,21.13,21.1,21.11,166300.0,14.0229,14.0295,14.0096,14.0162,166300.0
2006-06-13 13:00:00,21.1,21.12,21.02,21.05,227400.0,14.0096,14.0229,13.9565,13.9764,227400.0
2006-06-13 13:05:00,21.05,21.11,21.0,21.01,337000.0,13.9764,14.0162,13.9432,13.9498,337000.0
2006-06-13 13:10:00,21.01,21.05,20.99,21.05,121300.0,13.9498,13.9764,13.9366,13.9764,121300.0
2006-06-13 13:15:00,21.05,21.07,21.0,21.03,73600.0,13.9764,13.9897,13.9432,13.9631,73600.0
2006-06-13 13:20:00,21.03,21.04,20.99,21.0,140600.0,13.9631,13.9698,13.9366,13.9432,140600.0
2006-06-13 13:25:00,21.0,21.05,20.96,21.02,125300.0,13.9432,13.9764,13.9166,13.9565,125300.0
2006-06-13 13:30:00,21.02,21.11,20.96,21.09,156800.0,13.9565,14.0162,13.9166,14.003,156800.0
2006-06-13 13:35:00,21.09,21.11,21.03,21.04,167500.0,14.003,14.0162,13.9631,13.9698,167500.0
2006-06-13 13:40:00,21.04,21.1,21.01,21.1,136400.0,13.9698,14.0096,13.9498,14.0096,136400.0
2006-06-13 13:45:00,21.1,21.18,21.09,21.13,297900.0,14.0096,14.0627,14.003,14.0295,297900.0
2006-06-13 13:50:00,21.14,21.17,21.12,21.15,117300.0,14.0362,14.0561,14.0229,14.0428,117300.0
2006-06-13 13:55:00,21.15,21.17,21.12,21.12,146300.0,14.0428,14.0561,14.0229,14.0229,146300.0
2006-06-13 14:00:00,21.11,21.12,21.09,21.11,318500.0,14.0162,14.0229,14.003,14.0162,318500.0
2006-06-13 14:05:00,21.1,21.15,21.09,21.09,579900.0,14.0096,14.0428,14.003,14.003,579900.0
2006-06-13 14:10:00,21.09,21.09,21.03,21.05,116000.0,14.003,14.003,13.9631,13.9764,116000.0
2006-06-13 14:15:00,21.05,21.08,21.03,21.04,184700.0,13.9764,13.9963,13.9631,13.9698,184700.0
2006-06-13 14:20:00,21.04,21.05,20.93,20.94,206800.0,13.9698,13.9764,13.8967,13.9034,206800.0
2006-06-13 14:25:00,20.95,21.01,20.9,20.98,203500.0,13.91,13.9498,13.8768,13.9299,203500.0
2006-06-13 14:30:00,20.97,20.98,20.9,20.91,150100.0,13.9233,13.9299,13.8768,13.8835,150100.0
2006-06-13 14:35:00,20.9,20.9,20.82,20.84,155500.0,13.8768,13.8768,13.8237,13.837,155500.0
2006-06-13 14:40:00,20.84,20.87,20.81,20.86,146200.0,13.837,13.8569,13.8171,13.8503,146200.0
2006-06-13 14:45:00,20.88,20.9,20.78,20.79,342900.0,13.8635,13.8768,13.7971,13.8038,342900.0
2006-06-13 14:50:00,20.78,20.84,20.75,20.84,136200.0,13.7971,13.837,13.7772,13.837,136200.0
2006-06-13 14:55:00,20.84,20.88,20.83,20.86,113900.0,13.837,13.8635,13.8303,13.8503,113900.0
2006-06-13 15:00:00,20.86,20.87,20.77,20.82,174900.0,13.8503,13.8569,13.7905,13.8237,174900.0
2006-06-13 15:05:00,20.82,20.87,20.81,20.82,174000.0,13.8237,13.8569,13.8171,13.8237,174000.0
2006-06-13 15:10:00,20.82,20.99,20.82,20.96,228500.0,13.8237,13.9366,13.8237,13.9166,228500.0
2006-06-13 15:15:00,20.96,20.99,20.92,20.98,200300.0,13.9166,13.9366,13.8901,13.9299,200300.0
2006-06-13 15:20:00,20.98,21.03,20.97,21.02,176800.0,13.9299,13.9631,13.9233,13.9565,176800.0
2006-06-13 15:25:00,21.01,21.08,21.01,21.03,440500.0,13.9498,13.9963,13.9498,13.9631,440500.0
2006-06-13 15:30:00,21.03,21.13,20.99,21.11,237200.0,13.9631,14.0295,13.9366,14.0162,237200.0
2006-06-13 15:35:00,21.12,21.16,21.04,21.06,552600.0,14.0229,14.0494,13.9698,13.983,552600.0
2006-06-13 15:40:00,21.06,21.12,21.04,21.1,702000.0,13.983,14.0229,13.9698,14.0096,702000.0
2006-06-13 15:45:00,21.11,21.12,21.01,21.02,211600.0,14.0162,14.0229,13.9498,13.9565,211600.0
2006-06-13 15:50:00,21.02,21.12,21.01,21.02,266500.0,13.9565,14.0229,13.9498,13.9565,266500.0
2006-06-13 15:55:00,21.02,21.12,20.98,20.98,449000.0,13.9565,14.0229,13.9299,13.9299,449000.0
2006-06-14 09:30:00,21.0,21.35,20.98,21.34,258700.0,13.9432,14.1756,13.9299,14.169,258700.0
2006-06-14 09:35:00,21.33,21.49,21.33,21.47,303900.0,14.1623,14.2685,14.1623,14.2553,303900.0
2006-06-14 09:40:00,21.47,21.47,21.28,21.36,288900.0,14.2553,14.2553,14.1291,14.1822,288900.0
2006-06-14 09:45:00,21.38,21.4,21.2,21.2,239800.0,14.1955,14.2088,14.076,14.076,239800.0
2006-06-14 09:50:00,21.21,21.42,21.16,21.3,192800.0,14.0826,14.2221,14.0494,14.1424,192800.0
2006-06-14 09:55:00,21.31,21.45,21.29,21.44,150800.0,14.149,14.242,14.1358,14.2354,150800.0
2006-06-14 10:00:00,21.45,21.45,21.0,21.38,247200.0,14.242,14.242,13.9432,14.1955,247200.0
2006-06-14 10:05:00,21.36,21.42,21.31,21.35,98600.0,14.1822,14.2221,14.149,14.1756,98600.0
2006-06-14 10:10:00,21.35,21.45,21.3,21.36,304800.0,14.1756,14.242,14.1424,14.1822,304800.0
2006-06-14 10:15:00,21.35,21.43,21.34,21.37,198500.0,14.1756,14.2287,14.169,14.1889,198500.0
2006-06-14 10:20:00,21.38,21.45,21.34,21.42,225400.0,14.1955,14.242,14.169,14.2221,225400.0
2006-06-14 10:25:00,21.41,21.44,21.4,21.44,184300.0,14.2154,14.2354,14.2088,14.2354,184300.0
2006-06-14 10:30:00,21.44,21.69,21.44,21.56,297200.0,14.2354,14.4013,14.2354,14.315,297200.0
2006-06-14 10:35:00,21.55,21.59,21.41,21.46,120000.0,14.3084,14.3349,14.2154,14.2486,120000.0
2006-06-14 10:40:00,21.46,21.46,21.39,21.39,164600.0,14.2486,14.2486,14.2022,14.2022,164600.0
2006-06-14 10:45:00,21.39,21.47,21.36,21.45,78000.0,14.2022,14.2553,14.1822,14.242,78000.0
2006-06-14 10:50:00,21.44,21.45,21.4,21.41,110000.0,14.2354,14.242,14.2088,14.2154,110000.0
2006-06-14 10:55:00,21.41,21.43,21.32,21.35,121900.0,14.2154,14.2287,14.1557,14.1756,121900.0
2006-06-14 11:00:00,21.35,21.35,21.23,21.24,150600.0,14.1756,14.1756,14.0959,14.1026,150600.0
2006-06-14 11:05:00,21.24,21.26,21.14,21.16,147300.0,14.1026,14.1158,14.0362,14.0494,147300.0
2006-06-14 11:10:00,21.16,21.28,21.13,21.21,177300.0,14.0494,14.1291,14.0295,14.0826,177300.0
2006-06-14 11:15:00,21.22,21.38,21.22,21.35,150700.0,14.0893,14.1955,14.0893,14.1756,150700.0
2006-06-14 11:20:00,21.35,21.38,21.3,21.34,177900.0,14.1756,14.1955,14.1424,14.169,177900.0
2006-06-14 11:25:00,21.34,21.37,21.31,21.36,373200.0,14.169,14.1889,14.149,14.1822,373200.0
2006-06-14 11:30:00,21.37,21.45,21.36,21.45,320300.0,14.1889,14.242,14.1822,14.242,320300.0
2006-06-14 11:35:00,21.45,21.5,21.38,21.45,174800.0,14.242,14.2752,14.1955,14.242,174800.0
2006-06-14 11:40:00,21.46,21.49,21.42,21.43,282500.0,14.2486,14.2685,14.2221,14.2287,282500.0
2006-06-14 11:45:00,21.42,21.47,21.41,21.43,195900.0,14.2221,14.2553,14.2154,14.2287,195900.0
2006-06-14 11:50:00,21.43,21.55,21.42,21.5,439700.0,14.2287,14.3084,14.2221,14.2752,439700.0
2006-06-14 11:55:00,21.51,21.51,21.37,21.42,118400.0,14.2818,14.2818,14.1889,14.2221,118400.0
2006-06-14 12:00:00,21.43,21.43,21.34,21.41,124700.0,14.2287,14.2287,14.169,14.2154,124700.0
2006-06-14 12:05:00,21.42,21.43,21.35,21.41,139000.0,14.2221,14.2287,14.1756,14.2154,139000.0
2006-06-14 12:10:00,21.41,21.43,21.39,21.43,53100.0,14.2154,14.2287,14.2022,14.2287,53100.0
2006-06-14 12:15:00,21.41,21.47,21.4,21.45,70300.0,14.2154,14.2553,14.2088,14.242,70300.0
2006-06-14 12:20:00,21.45,21.5,21.44,21.49,75700.0,14.242,14.2752,14.2354,14.2685,75700.0
2006-06-14 12:25:00,21.49,21.51,21.4,21.41,71800.0,14.2685,14.2818,14.2088,14.2154,71800.0
2006-06-14 12:30:00,21.41,21.48,21.4,21.44,68000.0,14.2154,14.2619,14.2088,14.2354,68000.0
2006-06-14 12:35:00,21.43,21.45,21.42,21.44,49000.0,14.2287,14.242,14.2221,14.2354,49000.0
2006-06-14 12:40:00,21.45,21.48,21.42,21.45,65600.0,14.242,14.2619,14.2221,14.242,65600.0
2006-06-14 12:45:00,21.44,21.45,21.39,21.41,79000.0,14.2354,14.242,14.2022,14.2154,79000.0
2006-06-14 12:50:00,21.41,21.45,21.4,21.45,52500.0,14.2154,14.242,14.2088,14.242,52500.0
2006-06-14 12:55:00,21.44,21.44,21.4,21.42,39700.0,14.2354,14.2354,14.2088,14.2221,39700.0
2006-06-14 13:00:00,21.42,21.42,21.36,21.36,48800.0,14.2221,14.2221,14.1822,14.1822,48800.0
2006-06-14 13:05:00,21.36,21.39,21.24,21.24,122900.0,14.1822,14.2022,14.1026,14.1026,122900.0
2006-06-14 13:10:00,21.26,21.39,21.24,21.38,127500.0,14.1158,14.2022,14.1026,14.1955,127500.0
2006-06-14 13:15:00,21.38,21.39,21.27,21.29,130700.0,14.1955,14.2022,14.1225,14.1358,130700.0
2006-06-14 13:20:00,21.29,21.35,21.21,21.25,167700.0,14.1358,14.1756,14.0826,14.1092,167700.0
2006-06-14 13:25:00,21.24,21.28,21.2,21.24,137900.0,14.1026,14.1291,14.076,14.1026,137900.0
2006-06-14 13:30:00,21.24,21.26,21.19,21.21,161100.0,14.1026,14.1158,14.0694,14.0826,161100.0
2006-06-14 13:35:00,21.2,21.21,21.11,21.15,228400.0,14.076,14.0826,14.0162,14.0428,228400.0
2006-06-14 13:40:00,21.15,21.17,21.06,21.13,216900.0,14.0428,14.0561,13.983,14.0295,216900.0
2006-06-14 13:45:00,21.14,21.24,21.11,21.22,141700.0,14.0362,14.1026,14.0162,14.0893,141700.0
2006-06-14 13:50:00,21.22,21.27,21.19,21.23,74800.0,14.0893,14.1225,14.0694,14.0959,74800.0
2006-06-14 13:55:00,21.24,21.3,21.23,21.29,85700.0,14.1026,14.1424,14.0959,14.1358,85700.0
2006-06-14 14:00:00,21.29,21.33,21.21,21.26,96400.0,14.1358,14.1623,14.0826,14.1158,96400.0
2006-06-14 14:05:00,21.27,21.34,21.22,21.34,137600.0,14.1225,14.169,14.0893,14.169,137600.0
2006-06-14 14:10:00,21.34,21.34,21.25,21.3,140200.0,14.169,14.169,14.1092,14.1424,140200.0
2006-06-14 14:15:00,21.29,21.32,21.2,21.24,118000.0,14.1358,14.1557,14.076,14.1026,118000.0
2006-06-14 14:20:00,21.24,21.32,21.23,21.28,79400.0,14.1026,14.1557,14.0959,14.1291,79400.0
2006-06-14 14:25:00,21.28,21.28,21.19,21.22,128200.0,14.1291,14.1291,14.0694,14.0893,128200.0
2006-06-14 14:30:00,21.21,21.29,21.19,21.24,187900.0,14.0826,14.1358,14.0694,14.1026,187900.0
2006-06-14 14:35:00,21.24,21.32,21.18,21.24,151000.0,14.1026,14.1557,14.0627,14.1026,151000.0
2006-06-14 14:40:00,21.25,21.27,21.16,21.21,141600.0,14.1092,14.1225,14.0494,14.0826,141600.0
2006-06-14 14:45:00,21.23,21.24,21.12,21.18,180600.0,14.0959,14.1026,14.0229,14.0627,180600.0
2006-06-14 14:50:00,21.18,21.22,21.14,21.18,137900.0,14.0627,14.0893,14.0362,14.0627,137900.0
2006-06-14 14:55:00,21.19,21.26,21.18,21.23,97800.0,14.0694,14.1158,14.0627,14.0959,97800.0
2006-06-14 15:00:00,21.23,21.27,21.2,21.23,111800.0,14.0959,14.1225,14.076,14.0959,111800.0
2006-06-14 15:05:00,21.23,21.32,21.23,21.27,109100.0,14.0959,14.1557,14.0959,14.1225,109100.0
2006-06-14 15:10:00,21.27,21.31,21.23,21.28,111200.0,14.1225,14.149,14.0959,14.1291,111200.0
2006-06-14 15:15:00,21.27,21.32,21.23,21.25,105400.0,14.1225,14.1557,14.0959,14.1092,105400.0
2006-06-14 15:20:00,21.26,21.29,21.23,21.23,142400.0,14.1158,14.1358,14.0959,14.0959,142400.0
2006-06-14 15:25:00,21.23,21.27,21.22,21.23,127600.0,14.0959,14.1225,14.0893,14.0959,127600.0
2006-06-14 15:30:00,21.22,21.32,21.22,21.32,109900.0,14.0893,14.1557,14.0893,14.1557,109900.0
2006-06-14 15:35:00,21.33,21.38,21.3,21.36,124200.0,14.1623,14.1955,14.1424,14.1822,124200.0
2006-06-14 15:40:00,21.37,21.37,21.26,21.31,167100.0,14.1889,14.1889,14.1158,14.149,167100.0
2006-06-14 15:45:00,21.31,21.39,21.3,21.39,164600.0,14.149,14.2022,14.1424,14.2022,164600.0
2006-06-14 15:50:00,21.39,21.41,21.37,21.41,109700.0,14.2022,14.2154,14.1889,14.2154,109700.0
2006-06-14 15:55:00,21.4,21.44,21.39,21.44,222300.0,14.2088,14.2354,14.2022,14.2354,222300.0
2006-06-15 09:30:00,21.68,21.9,21.48,21.87,365600.0,14.3947,14.5408,14.2619,14.5209,365600.0
2006-06-15 09:35:00,21.86,22.08,21.86,22.05,264600.0,14.5142,14.6603,14.5142,14.6404,264600.0
2006-06-15 09:40:00,22.05,22.39,22.05,22.33,331400.0,14.6404,14.8661,14.6404,14.8263,331400.0
2006-06-15 09:45:00,22.33,22.33,22.19,22.26,336700.0,14.8263,14.8263,14.7333,14.7798,336700.0
2006-06-15 09:50:00,22.27,22.44,22.26,22.43,221100.0,14.7864,14.8993,14.7798,14.8927,221100.0
2006-06-15 09:55:00,22.42,22.43,22.29,22.31,212600.0,14.886,14.8927,14.7997,14.813,212600.0
2006-06-15 10:00:00,22.3,22.41,22.27,22.27,212600.0,14.8064,14.8794,14.7864,14.7864,212600.0
2006-06-15 10:05:00,22.27,22.28,22.16,22.2,134500.0,14.7864,14.7931,14.7134,14.74,134500.0
2006-06-15 10:10:00,22.19,22.34,22.16,22.29,191100.0,14.7333,14.8329,14.7134,14.7997,191100.0
2006-06-15 10:15:00,22.3,22.37,22.26,22.36,171900.0,14.8064,14.8528,14.7798,14.8462,171900.0
2006-06-15 10:20:00,22.37,22.38,22.26,22.27,143000.0,14.8528,14.8595,14.7798,14.7864,143000.0
2006-06-15 10:25:00,22.27,22.3,22.19,22.2,140300.0,14.7864,14.8064,14.7333,14.74,140300.0
2006-06-15 10:30:00,22.2,22.29,22.2,22.29,118200.0,14.74,14.7997,14.74,14.7997,118200.0
2006-06-15 10:35:00,22.3,22.4,22.29,22.34,184800.0,14.8064,14.8728,14.7997,14.8329,184800.0
2006-06-15 10:40:00,22.34,22.44,22.33,22.42,115100.0,14.8329,14.8993,14.8263,14.886,115100.0
2006-06-15 10:45:00,22.42,22.49,22.42,22.48,163600.0,14.886,14.9325,14.886,14.9259,163600.0
2006-06-15 10:50:00,22.47,22.53,22.46,22.46,193300.0,14.9192,14.9591,14.9126,14.9126,193300.0
2006-06-15 10:55:00,22.46,22.47,22.4,22.44,106500.0,14.9126,14.9192,14.8728,14.8993,106500.0
2006-06-15 11:00:00,22.44,22.5,22.44,22.47,89800.0,14.8993,14.9392,14.8993,14.9192,89800.0
2006-06-15 11:05:00,22.47,22.47,22.39,22.42,73600.0,14.9192,14.9192,14.8661,14.886,73600.0
2006-06-15 11:10:00,22.41,22.42,22.32,22.37,118400.0,14.8794,14.886,14.8196,14.8528,118400.0
2006-06-15 11:15:00,22.36,22.38,22.31,22.33,90700.0,14.8462,14.8595,14.813,14.8263,90700.0
2006-06-15 11:20:00,22.33,22.36,22.31,22.35,53500.0,14.8263,14.8462,14.813,14.8396,53500.0
2006-06-15 11:25:00,22.34,22.34,22.28,22.29,120100.0,14.8329,14.8329,14.7931,14.7997,120100.0
2006-06-15 11:30:00,22.31,22.32,22.28,22.28,84900.0,14.813,14.8196,14.7931,14.7931,84900.0
2006-06-15 11:35:00,22.28,22.36,22.27,22.36,167700.0,14.7931,14.8462,14.7864,14.8462,167700.0
2006-06-15 11:40:00,22.36,22.38,22.34,22.36,119000.0,14.8462,14.8595,14.8329,14.8462,119000.0
2006-06-15 11:45:00,22.36,22.42,22.36,22.4,81900.0,14.8462,14.886,14.8462,14.8728,81900.0
2006-06-15 11:50:00,22.4,22.48,22.4,22.48,107000.0,14.8728,14.9259,14.8728,14.9259,107000.0
2006-06-15 11:55:00,22.48,22.5,22.46,22.49,118500.0,14.9259,14.9392,14.9126,14.9325,118500.0
2006-06-15 12:00:00,22.49,22.52,22.44,22.45,116000.0,14.9325,14.9524,14.8993,14.906,116000.0
2006-06-15 12:05:00,22.45,22.47,22.39,22.47,103700.0,14.906,14.9192,14.8661,14.9192,103700.0
2006-06-15 12:10:00,22.47,22.47,22.36,22.42,90600.0,14.9192,14.9192,14.8462,14.886,90600.0
2006-06-15 12:15:00,22.42,22.43,22.38,22.41,79400.0,14.886,14.8927,14.8595,14.8794,79400.0
2006-06-15 12:20:00,22.39,22.4,22.38,22.4,40300.0,14.8661,14.8728,14.8595,14.8728,40300.0
2006-06-15 12:25:00,22.39,22.4,22.36,22.36,66100.0,14.8661,14.8728,14.8462,14.8462,66100.0
2006-06-15 12:30:00,22.36,22.37,22.32,22.32,59800.0,14.8462,14.8528,14.8196,14.8196,59800.0
2006-06-15 12:35:00,22.32,22.35,22.32,22.35,36500.0,14.8196,14.8396,14.8196,14.8396,36500.0
2006-06-15 12:40:00,22.34,22.36,22.3,22.31,76900.0,14.8329,14.8462,14.8064,14.813,76900.0
2006-06-15 12:45:00,22.31,22.34,22.31,22.33,31800.0,14.813,14.8329,14.813,14.8263,31800.0
2006-06-15 12:50:00,22.33,22.37,22.33,22.34,35700.0,14.8263,14.8528,14.8263,14.8329,35700.0
2006-06-15 12:55:00,22.34,22.35,22.32,22.35,84500.0,14.8329,14.8396,14.8196,14.8396,84500.0
2006-06-15 13:00:00,22.36,22.39,22.33,22.35,97600.0,14.8462,14.8661,14.8263,14.8396,97600.0
2006-06-15 13:05:00,22.35,22.35,22.29,22.34,256500.0,14.8396,14.8396,14.7997,14.8329,256500.0
2006-06-15 13:10:00,22.35,22.36,22.33,22.34,31700.0,14.8396,14.8462,14.8263,14.8329,31700.0
2006-06-15 13:15:00,22.34,22.35,22.29,22.32,131500.0,14.8329,14.8396,14.7997,14.8196,131500.0
2006-06-15 13:20:00,22.31,22.33,22.3,22.33,282200.0,14.813,14.8263,14.8064,14.8263,282200.0
2006-06-15 13:25:00,22.32,22.33,22.3,22.31,68100.0,14.8196,14.8263,14.8064,14.813,68100.0
2006-06-15 13:30:00,22.3,22.31,22.26,22.29,356800.0,14.8064,14.813,14.7798,14.7997,356800.0
2006-06-15 13:35:00,22.28,22.29,22.23,22.23,113300.0,14.7931,14.7997,14.7599,14.7599,113300.0
2006-06-15 13:40:00,22.23,22.29,22.21,22.26,121100.0,14.7599,14.7997,14.7466,14.7798,121100.0
2006-06-15 13:45:00,22.27,22.3,22.18,22.27,277800.0,14.7864,14.8064,14.7267,14.7864,277800.0
2006-06-15 13:50:00,22.27,22.27,22.21,22.23,97100.0,14.7864,14.7864,14.7466,14.7599,97100.0
2006-06-15 13:55:00,22.23,22.26,22.19,22.22,90300.0,14.7599,14.7798,14.7333,14.7532,90300.0
2006-06-15 14:00:00,22.21,22.3,22.21,22.3,235100.0,14.7466,14.8064,14.7466,14.8064,235100.0
2006-06-15 14:05:00,22.3,22.35,22.29,22.3,329300.0,14.8064,14.8396,14.7997,14.8064,329300.0
2006-06-15 14:10:00,22.31,22.33,22.28,22.3,136800.0,14.813,14.8263,14.7931,14.8064,136800.0
2006-06-15 14:15:00,22.3,22.34,22.28,22.33,295400.0,14.8064,14.8329,14.7931,14.8263,295400.0
2006-06-15 14:20:00,22.34,22.43,22.3,22.43,247400.0,14.8329,14.8927,14.8064,14.8927,247400.0
2006-06-15 14:25:00,22.43,22.47,22.36,22.46,195300.0,14.8927,14.9192,14.8462,14.9126,195300.0
2006-06-15 14:30:00,22.46,22.48,22.41,22.47,50800.0,14.9126,14.9259,14.8794,14.9192,50800.0
2006-06-15 14:35:00,22.48,22.51,22.45,22.5,137300.0,14.9259,14.9458,14.906,14.9392,137300.0
2006-06-15 14:40:00,22.5,22.53,22.45,22.52,115000.0,14.9392,14.9591,14.906,14.9524,115000.0
2006-06-15 14:45:00,22.52,22.55,22.48,22.54,303400.0,14.9524,14.9723,14.9259,14.9657,303400.0
2006-06-15 14:50:00,22.54,22.63,22.53,22.6,149400.0,14.9657,15.0255,14.9591,15.0055,149400.0
2006-06-15 14:55:00,22.6,22.65,22.58,22.65,123500.0,15.0055,15.0387,14.9923,15.0387,123500.0
2006-06-15 15:00:00,22.66,22.66,22.58,22.58,110000.0,15.0454,15.0454,14.9923,14.9923,110000.0
2006-06-15 15:05:00,22.58,22.62,22.58,22.61,79600.0,14.9923,15.0188,14.9923,15.0122,79600.0
2006-06-15 15:10:00,22.6,22.69,22.6,22.69,170500.0,15.0055,15.0653,15.0055,15.0653,170500.0
2006-06-15 15:15:00,22.69,22.8,22.6,22.75,281100.0,15.0653,15.1383,15.0055,15.1051,281100.0
2006-06-15 15:20:00,22.76,22.9,22.75,22.87,295800.0,15.1118,15.2047,15.1051,15.1848,295800.0
2006-06-15 15:25:00,22.88,22.91,22.82,22.83,256000.0,15.1915,15.2114,15.1516,15.1583,256000.0
2006-06-15 15:30:00,22.84,22.84,22.74,22.84,297300.0,15.1649,15.1649,15.0985,15.1649,297300.0
2006-06-15 15:35:00,22.84,22.84,22.7,22.71,347000.0,15.1649,15.1649,15.0719,15.0786,347000.0
2006-06-15 15:40:00,22.72,22.85,22.71,22.83,258500.0,15.0852,15.1715,15.0786,15.1583,258500.0
2006-06-15 15:45:00,22.83,22.86,22.76,22.8,295900.0,15.1583,15.1782,15.1118,15.1383,295900.0
2006-06-15 15:50:00,22.8,22.8,22.64,22.65,210100.0,15.1383,15.1383,15.0321,15.0387,210100.0
2006-06-15 15:55:00,22.65,22.78,22.6,22.73,282400.0,15.0387,15.1251,15.0055,15.0919,282400.0
2006-06-16 09:30:00,22.56,22.67,22.35,22.35,1412500.0,14.979,15.052,14.8396,14.8396,1412500.0
2006-06-16 09:35:00,22.36,22.5,22.25,22.41,177100.0,14.8462,14.9392,14.7732,14.8794,177100.0
2006-06-16 09:40:00,22.43,22.62,22.42,22.62,125900.0,14.8927,15.0188,14.886,15.0188,125900.0
2006-06-16 09:45:00,22.62,22.62,22.45,22.61,185600.0,15.0188,15.0188,14.906,15.0122,185600.0
2006-06-16 09:50:00,22.61,22.62,22.43,22.45,85200.0,15.0122,15.0188,14.8927,14.906,85200.0
2006-06-16 09:55:00,22.44,22.5,22.4,22.41,200300.0,14.8993,14.9392,14.8728,14.8794,200300.0
2006-06-16 10:00:00,22.41,22.44,22.31,22.34,129500.0,14.8794,14.8993,14.813,14.8329,129500.0
2006-06-16 10:05:00,22.35,22.36,22.26,22.3,158100.0,14.8396,14.8462,14.7798,14.8064,158100.0
2006-06-16 10:10:00,22.32,22.36,22.23,22.23,133800.0,14.8196,14.8462,14.7599,14.7599,133800.0
2006-06-16 10:15:00,22.23,22.29,22.21,22.29,145000.0,14.7599,14.7997,14.7466,14.7997,145000.0
2006-06-16 10:20:00,22.28,22.38,22.27,22.28,100900.0,14.7931,14.8595,14.7864,14.7931,100900.0
2006-06-16 10:25:00,22.29,22.37,22.28,22.3,113900.0,14.7997,14.8528,14.7931,14.8064,113900.0
2006-06-16 10:30:00,22.28,22.35,22.27,22.3,127300.0,14.7931,14.8396,14.7864,14.8064,127300.0
2006-06-16 10:35:00,22.29,22.36,22.29,22.35,65700.0,14.7997,14.8462,14.7997,14.8396,65700.0
2006-06-16 10:40:00,22.35,22.35,22.3,22.3,41100.0,14.8396,14.8396,14.8064,14.8064,41100.0
2006-06-16 10:45:00,22.3,22.3,22.19,22.19,77300.0,14.8064,14.8064,14.7333,14.7333,77300.0
2006-06-16 10:50:00,22.17,22.18,22.09,22.18,130800.0,14.72,14.7267,14.6669,14.7267,130800.0
2006-06-16 10:55:00,22.19,22.2,22.12,22.15,71300.0,14.7333,14.74,14.6868,14.7068,71300.0
2006-06-16 11:00:00,22.15,22.17,22.11,22.16,121100.0,14.7068,14.72,14.6802,14.7134,121100.0
2006-06-16 11:05:00,22.16,22.27,22.15,22.2,79300.0,14.7134,14.7864,14.7068,14.74,79300.0
2006-06-16 11:10:00,22.19,22.19,22.09,22.12,193700.0,14.7333,14.7333,14.6669,14.6868,193700.0
2006-06-16 11:15:00,22.12,22.13,22.07,22.08,96400.0,14.6868,14.6935,14.6536,14.6603,96400.0
2006-06-16 11:20:00,22.07,22.1,22.03,22.06,98200.0,14.6536,14.6736,14.6271,14.647,98200.0
2006-06-16 11:25:00,22.07,22.08,22.02,22.04,101300.0,14.6536,14.6603,14.6204,14.6337,101300.0
2006-06-16 11:30:00,22.04,22.08,22.02,22.08,64000.0,14.6337,14.6603,14.6204,14.6603,64000.0
2006-06-16 11:35:00,22.07,22.15,22.07,22.14,54500.0,14.6536,14.7068,14.6536,14.7001,54500.0
2006-06-16 11:40:00,22.14,22.14,22.07,22.11,107400.0,14.7001,14.7001,14.6536,14.6802,107400.0
2006-06-16 11:45:00,22.11,22.18,22.11,22.18,63200.0,14.6802,14.7267,14.6802,14.7267,63200.0
2006-06-16 11:50:00,22.19,22.26,22.19,22.26,68900.0,14.7333,14.7798,14.7333,14.7798,68900.0
2006-06-16 11:55:00,22.26,22.28,22.23,22.26,71400.0,14.7798,14.7931,14.7599,14.7798,71400.0
2006-06-16 12:00:00,22.25,22.32,22.25,22.31,60800.0,14.7732,14.8196,14.7732,14.813,60800.0
2006-06-16 12:05:00,22.31,22.32,22.29,22.32,98600.0,14.813,14.8196,14.7997,14.8196,98600.0
2006-06-16 12:10:00,22.31,22.34,22.25,22.25,121600.0,14.813,14.8329,14.7732,14.7732,121600.0
2006-06-16 12:15:00,22.25,22.26,22.15,22.16,93200.0,14.7732,14.7798,14.7068,14.7134,93200.0
2006-06-16 12:20:00,22.15,22.2,22.14,22.2,181300.0,14.7068,14.74,14.7001,14.74,181300.0
2006-06-16 12:25:00,22.2,22.24,22.2,22.22,118400.0,14.74,14.7665,14.74,14.7532,118400.0
2006-06-16 12:30:00,22.22,22.22,22.15,22.18,113100.0,14.7532,14.7532,14.7068,14.7267,113100.0
2006-06-16 12:35:00,22.19,22.19,22.1,22.16,59000.0,14.7333,14.7333,14.6736,14.7134,59000.0
2006-06-16 12:40:00,22.16,22.21,22.14,22.14,46600.0,14.7134,14.7466,14.7001,14.7001,46600.0
2006-06-16 12:45:00,22.14,22.19,22.14,22.16,68700.0,14.7001,14.7333,14.7001,14.7134,68700.0
2006-06-16 12:50:00,22.15,22.21,22.15,22.19,80000.0,14.7068,14.7466,14.7068,14.7333,80000.0
2006-06-16 12:55:00,22.19,22.21,22.17,22.19,105900.0,14.7333,14.7466,14.72,14.7333,105900.0
2006-06-16 13:00:00,22.19,22.24,22.18,22.22,215700.0,14.7333,14.7665,14.7267,14.7532,215700.0
2006-06-16 13:05:00,22.22,22.23,22.17,22.17,84000.0,14.7532,14.7599,14.72,14.72,84000.0
2006-06-16 13:10:00,22.17,22.19,22.15,22.19,50700.0,14.72,14.7333,14.7068,14.7333,50700.0
2006-06-16 13:15:00,22.18,22.2,22.17,22.18,37400.0,14.7267,14.74,14.72,14.7267,37400.0
2006-06-16 13:20:00,22.18,22.18,22.15,22.16,25500.0,14.7267,14.7267,14.7068,14.7134,25500.0
2006-06-16 13:25:00,22.15,22.22,22.14,22.2,75000.0,14.7068,14.7532,14.7001,14.74,75000.0
2006-06-16 13:30:00,22.19,22.23,22.16,22.16,44400.0,14.7333,14.7599,14.7134,14.7134,44400.0
2006-06-16 13:35:00,22.16,22.17,22.13,22.13,33500.0,14.7134,14.72,14.6935,14.6935,33500.0
2006-06-16 13:40:00,22.13,22.15,22.06,22.1,70300.0,14.6935,14.7068,14.647,14.6736,70300.0
2006-06-16 13:45:00,22.1,22.13,22.09,22.13,36400.0,14.6736,14.6935,14.6669,14.6935,36400.0
2006-06-16 13:50:00,22.13,22.2,22.12,22.17,42800.0,14.6935,14.74,14.6868,14.72,42800.0
2006-06-16 13:55:00,22.17,22.18,22.15,22.17,31300.0,14.72,14.7267,14.7068,14.72,31300.0
2006-06-16 14:00:00,22.17,22.17,22.03,22.03,108100.0,14.72,14.72,14.6271,14.6271,108100.0
2006-06-16 14:05:00,22.05,22.1,22.02,22.05,88300.0,14.6404,14.6736,14.6204,14.6404,88300.0
2006-06-16 14:10:00,22.05,22.1,22.04,22.08,61000.0,14.6404,14.6736,14.6337,14.6603,61000.0
2006-06-16 14:15:00,22.07,22.21,22.07,22.17,70000.0,14.6536,14.7466,14.6536,14.72,70000.0
2006-06-16 14:20:00,22.16,22.17,22.08,22.08,111100.0,14.7134,14.72,14.6603,14.6603,111100.0
2006-06-16 14:25:00,22.09,22.1,22.04,22.07,139800.0,14.6669,14.6736,14.6337,14.6536,139800.0
2006-06-16 14:30:00,22.07,22.12,22.06,22.11,50300.0,14.6536,14.6868,14.647,14.6802,50300.0
2006-06-16 14:35:00,22.11,22.11,22.06,22.06,64900.0,14.6802,14.6802,14.647,14.647,64900.0
2006-06-16 14:40:00,22.07,22.11,22.06,22.1,44000.0,14.6536,14.6802,14.647,14.6736,44000.0
2006-06-16 14:45:00,22.1,22.12,22.09,22.11,44200.0,14.6736,14.6868,14.6669,14.6802,44200.0
2006-06-16 14:50:00,22.1,22.14,22.1,22.14,37600.0,14.6736,14.7001,14.6736,14.7001,37600.0
2006-06-16 14:55:00,22.13,22.15,22.11,22.13,48700.0,14.6935,14.7068,14.6802,14.6935,48700.0
2006-06-16 15:00:00,22.14,22.21,22.13,22.15,93400.0,14.7001,14.7466,14.6935,14.7068,93400.0
2006-06-16 15:05:00,22.14,22.19,22.1,22.15,114200.0,14.7001,14.7333,14.6736,14.7068,114200.0
2006-06-16 15:10:00,22.16,22.16,22.1,22.12,131800.0,14.7134,14.7134,14.6736,14.6868,131800.0
2006-06-16 15:15:00,22.12,22.15,22.09,22.13,88000.0,14.6868,14.7068,14.6669,14.6935,88000.0
2006-06-16 15:20:00,22.13,22.21,22.13,22.21,66900.0,14.6935,14.7466,14.6935,14.7466,66900.0
2006-06-16 15:25:00,22.22,22.23,22.15,22.19,104100.0,14.7532,14.7599,14.7068,14.7333,104100.0
2006-06-16 15:30:00,22.19,22.24,22.16,22.23,76000.0,14.7333,14.7665,14.7134,14.7599,76000.0
2006-06-16 15:35:00,22.24,22.24,22.11,22.15,131300.0,14.7665,14.7665,14.6802,14.7068,131300.0
2006-06-16 15:40:00,22.16,22.19,22.09,22.1,152700.0,14.7134,14.7333,14.6669,14.6736,152700.0
2006-06-16 15:45:00,22.1,22.18,22.07,22.17,209800.0,14.6736,14.7267,14.6536,14.72,209800.0
2006-06-16 15:50:00,22.16,22.21,22.15,22.21,169800.0,14.7134,14.7466,14.7068,14.7466,169800.0
2006-06-16 15:55:00,22.21,22.25,22.11,22.12,265100.0,14.7466,14.7732,14.6802,14.6868,265100.0
2006-06-19 09:30:00,22.2,22.25,22.11,22.19,328900.0,14.74,14.7732,14.6802,14.7333,328900.0
2006-06-19 09:35:00,22.2,22.31,22.19,22.23,176600.0,14.74,14.813,14.7333,14.7599,176600.0
2006-06-19 09:40:00,22.22,22.25,22.0,22.03,158500.0,14.7532,14.7732,14.6072,14.6271,158500.0
2006-06-19 09:45:00,22.03,22.08,21.9,22.08,241300.0,14.6271,14.6603,14.5408,14.6603,241300.0
2006-06-19 09:50:00,22.09,22.21,22.03,22.16,75300.0,14.6669,14.7466,14.6271,14.7134,75300.0
2006-06-19 09:55:00,22.16,22.25,22.07,22.16,95700.0,14.7134,14.7732,14.6536,14.7134,95700.0
2006-06-19 10:00:00,22.17,22.19,21.94,22.05,105700.0,14.72,14.7333,14.5673,14.6404,105700.0
2006-06-19 10:05:00,22.05,22.14,22.03,22.06,54700.0,14.6404,14.7001,14.6271,14.647,54700.0
2006-06-19 10:10:00,22.08,22.1,22.02,22.02,33100.0,14.6603,14.6736,14.6204,14.6204,33100.0
2006-06-19 10:15:00,22.0,22.05,21.92,22.02,259700.0,14.6072,14.6404,14.5541,14.6204,259700.0
2006-06-19 10:20:00,22.02,22.04,22.0,22.0,166800.0,14.6204,14.6337,14.6072,14.6072,166800.0
2006-06-19 10:25:00,22.0,22.03,22.0,22.02,127100.0,14.6072,14.6271,14.6072,14.6204,127100.0
2006-06-19 10:30:00,22.01,22.04,21.9,21.9,200500.0,14.6138,14.6337,14.5408,14.5408,200500.0
2006-06-19 10:35:00,21.91,21.96,21.83,21.94,71000.0,14.5474,14.5806,14.4943,14.5673,71000.0
2006-06-19 10:40:00,21.95,21.99,21.92,21.99,58900.0,14.574,14.6005,14.5541,14.6005,58900.0
2006-06-19 10:45:00,21.99,22.05,21.98,22.0,98500.0,14.6005,14.6404,14.5939,14.6072,98500.0
2006-06-19 10:50:00,22.0,22.07,22.0,22.07,229100.0,14.6072,14.6536,14.6072,14.6536,229100.0
2006-06-19 10:55:00,22.06,22.12,22.03,22.05,58800.0,14.647,14.6868,14.6271,14.6404,58800.0
2006-06-19 11:00:00,22.05,22.12,22.05,22.1,55900.0,14.6404,14.6868,14.6404,14.6736,55900.0
2006-06-19 11:05:00,22.1,22.11,22.03,22.09,33100.0,14.6736,14.6802,14.6271,14.6669,33100.0
2006-06-19 11:10:00,22.09,22.17,22.09,22.16,28900.0,14.6669,14.72,14.6669,14.7134,28900.0
2006-06-19 11:15:00,22.17,22.17,22.09,22.15,28100.0,14.72,14.72,14.6669,14.7068,28100.0
2006-06-19 11:20:00,22.15,22.15,22.05,22.07,29900.0,14.7068,14.7068,14.6404,14.6536,29900.0
2006-06-19 11:25:00,22.06,22.07,22.03,22.04,70900.0,14.647,14.6536,14.6271,14.6337,70900.0
2006-06-19 11:30:00,22.04,22.05,22.02,22.04,61000.0,14.6337,14.6404,14.6204,14.6337,61000.0
2006-06-19 11:35:00,22.02,22.05,22.02,22.04,32700.0,14.6204,14.6404,14.6204,14.6337,32700.0
2006-06-19 11:40:00,22.05,22.16,22.04,22.14,63200.0,14.6404,14.7134,14.6337,14.7001,63200.0
2006-06-19 11:45:00,22.15,22.2,22.15,22.18,36500.0,14.7068,14.74,14.7068,14.7267,36500.0
2006-06-19 11:50:00,22.16,22.18,22.11,22.11,32600.0,14.7134,14.7267,14.6802,14.6802,32600.0
2006-06-19 11:55:00,22.11,22.15,22.08,22.15,40900.0,14.6802,14.7068,14.6603,14.7068,40900.0
2006-06-19 12:00:00,22.15,22.15,22.09,22.09,21000.0,14.7068,14.7068,14.6669,14.6669,21000.0
2006-06-19 12:05:00,22.1,22.2,22.08,22.16,65200.0,14.6736,14.74,14.6603,14.7134,65200.0
2006-06-19 12:10:00,22.16,22.17,22.1,22.15,118000.0,14.7134,14.72,14.6736,14.7068,118000.0
2006-06-19 12:15:00,22.17,22.19,22.15,22.19,73400.0,14.72,14.7333,14.7068,14.7333,73400.0
2006-06-19 12:20:00,22.19,22.19,22.13,22.14,52800.0,14.7333,14.7333,14.6935,14.7001,52800.0
2006-06-19 12:25:00,22.15,22.17,22.12,22.15,221300.0,14.7068,14.72,14.6868,14.7068,221300.0
2006-06-19 12:30:00,22.14,22.16,22.09,22.14,114300.0,14.7001,14.7134,14.6669,14.7001,114300.0
2006-06-19 12:35:00,22.14,22.15,22.1,22.11,21400.0,14.7001,14.7068,14.6736,14.6802,21400.0
2006-06-19 12:40:00,22.12,22.13,22.11,22.11,25300.0,14.6868,14.6935,14.6802,14.6802,25300.0
2006-06-19 12:45:00,22.11,22.12,22.1,22.1,46700.0,14.6802,14.6868,14.6736,14.6736,46700.0
2006-06-19 12:50:00,22.1,22.11,22.07,22.07,84200.0,14.6736,14.6802,14.6536,14.6536,84200.0
2006-06-19 12:55:00,22.07,22.08,22.01,22.01,39700.0,14.6536,14.6603,14.6138,14.6138,39700.0
2006-06-19 13:00:00,22.01,22.02,22.0,22.0,1278600.0,14.6138,14.6204,14.6072,14.6072,1278600.0
2006-06-19 13:05:00,22.0,22.01,21.91,22.01,274500.0,14.6072,14.6138,14.5474,14.6138,274500.0
2006-06-19 13:10:00,22.01,22.01,21.88,21.94,56100.0,14.6138,14.6138,14.5275,14.5673,56100.0
2006-06-19 13:15:00,21.94,21.99,21.92,21.93,39200.0,14.5673,14.6005,14.5541,14.5607,39200.0
2006-06-19 13:20:00,21.93,22.01,21.88,21.89,65300.0,14.5607,14.6138,14.5275,14.5341,65300.0
2006-06-19 13:25:00,21.88,21.96,21.88,21.96,47800.0,14.5275,14.5806,14.5275,14.5806,47800.0
2006-06-19 13:30:00,21.95,21.96,21.86,21.86,74900.0,14.574,14.5806,14.5142,14.5142,74900.0
2006-06-19 13:35:00,21.88,21.88,21.77,21.78,73900.0,14.5275,14.5275,14.4545,14.4611,73900.0
2006-06-19 13:40:00,21.78,21.79,21.64,21.74,174900.0,14.4611,14.4677,14.3681,14.4345,174900.0
2006-06-19 13:45:00,21.75,21.84,21.73,21.78,96600.0,14.4412,14.5009,14.4279,14.4611,96600.0
2006-06-19 13:50:00,21.79,21.8,21.72,21.75,251300.0,14.4677,14.4744,14.4213,14.4412,251300.0
2006-06-19 13:55:00,21.75,21.76,21.69,21.7,86300.0,14.4412,14.4478,14.4013,14.408,86300.0
2006-06-19 14:00:00,21.7,21.75,21.65,21.71,56100.0,14.408,14.4412,14.3748,14.4146,56100.0
2006-06-19 14:05:00,21.72,21.73,21.7,21.7,34000.0,14.4213,14.4279,14.408,14.408,34000.0
2006-06-19 14:10:00,21.7,21.75,21.69,21.71,80700.0,14.408,14.4412,14.4013,14.4146,80700.0
2006-06-19 14:15:00,21.71,21.76,21.71,21.75,59600.0,14.4146,14.4478,14.4146,14.4412,59600.0
2006-06-19 14:20:00,21.74,21.74,21.69,21.71,109100.0,14.4345,14.4345,14.4013,14.4146,109100.0
2006-06-19 14:25:00,21.7,21.75,21.7,21.75,69100.0,14.408,14.4412,14.408,14.4412,69100.0
2006-06-19 14:30:00,21.75,21.75,21.71,21.71,57800.0,14.4412,14.4412,14.4146,14.4146,57800.0
2006-06-19 14:35:00,21.72,21.72,21.67,21.72,60500.0,14.4213,14.4213,14.3881,14.4213,60500.0
2006-06-19 14:40:00,21.71,21.72,21.59,21.62,98500.0,14.4146,14.4213,14.3349,14.3549,98500.0
2006-06-19 14:45:00,21.6,21.61,21.53,21.55,110000.0,14.3416,14.3482,14.2951,14.3084,110000.0
2006-06-19 14:50:00,21.54,21.61,21.54,21.58,87100.0,14.3017,14.3482,14.3017,14.3283,87100.0
2006-06-19 14:55:00,21.58,21.59,21.52,21.54,74700.0,14.3283,14.3349,14.2885,14.3017,74700.0
2006-06-19 15:00:00,21.53,21.58,21.52,21.58,68000.0,14.2951,14.3283,14.2885,14.3283,68000.0
2006-06-19 15:05:00,21.58,21.62,21.56,21.58,85100.0,14.3283,14.3549,14.315,14.3283,85100.0
2006-06-19 15:10:00,21.58,21.63,21.57,21.61,50600.0,14.3283,14.3615,14.3217,14.3482,50600.0
2006-06-19 15:15:00,21.61,21.66,21.58,21.66,55400.0,14.3482,14.3814,14.3283,14.3814,55400.0
2006-06-19 15:20:00,21.66,21.67,21.59,21.64,88300.0,14.3814,14.3881,14.3349,14.3681,88300.0
2006-06-19 15:25:00,21.65,21.78,21.64,21.72,103100.0,14.3748,14.4611,14.3681,14.4213,103100.0
2006-06-19 15:30:00,21.72,21.74,21.7,21.73,63800.0,14.4213,14.4345,14.408,14.4279,63800.0
2006-06-19 15:35:00,21.73,21.75,21.69,21.69,89000.0,14.4279,14.4412,14.4013,14.4013,89000.0
2006-06-19 15:40:00,21.69,21.7,21.57,21.62,181900.0,14.4013,14.408,14.3217,14.3549,181900.0
2006-06-19 15:45:00,21.61,21.67,21.55,21.66,179500.0,14.3482,14.3881,14.3084,14.3814,179500.0
2006-06-19 15:50:00,21.66,21.71,21.66,21.71,123700.0,14.3814,14.4146,14.3814,14.4146,123700.0
2006-06-19 15:55:00,21.7,21.74,21.64,21.65,211300.0,14.408,14.4345,14.3681,14.3748,211300.0
2006-06-20 09:30:00,21.63,21.65,21.4,21.42,174100.0,14.3615,14.3748,14.2088,14.2221,174100.0
2006-06-20 09:35:00,21.37,21.62,21.35,21.58,147200.0,14.1889,14.3549,14.1756,14.3283,147200.0
2006-06-20 09:40:00,21.6,21.61,21.45,21.59,113100.0,14.3416,14.3482,14.242,14.3349,113100.0
2006-06-20 09:45:00,21.61,21.63,21.44,21.48,99900.0,14.3482,14.3615,14.2354,14.2619,99900.0
2006-06-20 09:50:00,21.47,21.56,21.47,21.5,77700.0,14.2553,14.315,14.2553,14.2752,77700.0
2006-06-20 09:55:00,21.5,21.5,21.4,21.46,117800.0,14.2752,14.2752,14.2088,14.2486,117800.0
2006-06-20 10:00:00,21.49,21.5,21.41,21.43,105600.0,14.2685,14.2752,14.2154,14.2287,105600.0
2006-06-20 10:05:00,21.44,21.46,21.4,21.43,124600.0,14.2354,14.2486,14.2088,14.2287,124600.0
2006-06-20 10:10:00,21.42,21.42,21.32,21.34,162500.0,14.2221,14.2221,14.1557,14.169,162500.0
2006-06-20 10:15:00,21.34,21.41,21.32,21.32,198300.0,14.169,14.2154,14.1557,14.1557,198300.0
2006-06-20 10:20:00,21.33,21.39,21.23,21.25,135700.0,14.1623,14.2022,14.0959,14.1092,135700.0
2006-06-20 10:25:00,21.24,21.32,21.22,21.3,152600.0,14.1026,14.1557,14.0893,14.1424,152600.0
2006-06-20 10:30:00,21.29,21.4,21.29,21.38,105200.0,14.1358,14.2088,14.1358,14.1955,105200.0
2006-06-20 10:35:00,21.37,21.51,21.35,21.4,239800.0,14.1889,14.2818,14.1756,14.2088,239800.0
2006-06-20 10:40:00,21.4,21.47,21.4,21.43,122000.0,14.2088,14.2553,14.2088,14.2287,122000.0
2006-06-20 10:45:00,21.44,21.44,21.33,21.37,133100.0,14.2354,14.2354,14.1623,14.1889,133100.0
2006-06-20 10:50:00,21.38,21.45,21.33,21.45,153400.0,14.1955,14.242,14.1623,14.242,153400.0
2006-06-20 10:55:00,21.46,21.49,21.43,21.44,77000.0,14.2486,14.2685,14.2287,14.2354,77000.0
2006-06-20 11:00:00,21.43,21.44,21.38,21.41,141900.0,14.2287,14.2354,14.1955,14.2154,141900.0
2006-06-20 11:05:00,21.42,21.59,21.42,21.55,92800.0,14.2221,14.3349,14.2221,14.3084,92800.0
2006-06-20 11:10:00,21.55,21.65,21.55,21.62,106100.0,14.3084,14.3748,14.3084,14.3549,106100.0
2006-06-20 11:15:00,21.62,21.63,21.51,21.54,75300.0,14.3549,14.3615,14.2818,14.3017,75300.0
2006-06-20 11:20:00,21.54,21.62,21.51,21.6,81700.0,14.3017,14.3549,14.2818,14.3416,81700.0
2006-06-20 11:25:00,21.59,21.72,21.59,21.7,157000.0,14.3349,14.4213,14.3349,14.408,157000.0
2006-06-20 11:30:00,21.7,21.72,21.62,21.67,118900.0,14.408,14.4213,14.3549,14.3881,118900.0
2006-06-20 11:35:00,21.67,21.77,21.65,21.76,112200.0,14.3881,14.4545,14.3748,14.4478,112200.0
2006-06-20 11:40:00,21.76,21.77,21.71,21.74,71800.0,14.4478,14.4545,14.4146,14.4345,71800.0
2006-06-20 11:45:00,21.74,21.74,21.66,21.68,93900.0,14.4345,14.4345,14.3814,14.3947,93900.0
2006-06-20 11:50:00,21.68,21.69,21.58,21.59,90600.0,14.3947,14.4013,14.3283,14.3349,90600.0
2006-06-20 11:55:00,21.59,21.7,21.56,21.68,108800.0,14.3349,14.408,14.315,14.3947,108800.0
2006-06-20 12:00:00,21.67,21.68,21.56,21.58,110100.0,14.3881,14.3947,14.315,14.3283,110100.0
2006-06-20 12:05:00,21.59,21.62,21.55,21.59,206200.0,14.3349,14.3549,14.3084,14.3349,206200.0
2006-06-20 12:10:00,21.59,21.59,21.56,21.57,91900.0,14.3349,14.3349,14.315,14.3217,91900.0
2006-06-20 12:15:00,21.57,21.6,21.51,21.52,157200.0,14.3217,14.3416,14.2818,14.2885,157200.0
2006-06-20 12:20:00,21.54,21.58,21.52,21.54,180500.0,14.3017,14.3283,14.2885,14.3017,180500.0
2006-06-20 12:25:00,21.54,21.56,21.52,21.52,148600.0,14.3017,14.315,14.2885,14.2885,148600.0
2006-06-20 12:30:00,21.52,21.53,21.48,21.48,59100.0,14.2885,14.2951,14.2619,14.2619,59100.0
2006-06-20 12:35:00,21.48,21.49,21.45,21.46,77300.0,14.2619,14.2685,14.242,14.2486,77300.0
2006-06-20 12:40:00,21.46,21.48,21.45,21.47,85200.0,14.2486,14.2619,14.242,14.2553,85200.0
2006-06-20 12:45:00,21.47,21.51,21.47,21.49,44000.0,14.2553,14.2818,14.2553,14.2685,44000.0
2006-06-20 12:50:00,21.5,21.51,21.44,21.48,52300.0,14.2752,14.2818,14.2354,14.2619,52300.0
2006-06-20 12:55:00,21.48,21.53,21.48,21.52,22900.0,14.2619,14.2951,14.2619,14.2885,22900.0
2006-06-20 13:00:00,21.53,21.58,21.51,21.58,30000.0,14.2951,14.3283,14.2818,14.3283,30000.0
2006-06-20 13:05:00,21.58,21.62,21.56,21.62,27300.0,14.3283,14.3549,14.315,14.3549,27300.0
2006-06-20 13:10:00,21.62,21.63,21.56,21.56,52200.0,14.3549,14.3615,14.315,14.315,52200.0
2006-06-20 13:15:00,21.58,21.59,21.56,21.58,56200.0,14.3283,14.3349,14.315,14.3283,56200.0
2006-06-20 13:20:00,21.59,21.62,21.58,21.58,33700.0,14.3349,14.3549,14.3283,14.3283,33700.0
2006-06-20 13:25:00,21.59,21.59,21.57,21.58,29800.0,14.3349,14.3349,14.3217,14.3283,29800.0
2006-06-20 13:30:00,21.57,21.58,21.47,21.51,104600.0,14.3217,14.3283,14.2553,14.2818,104600.0
2006-06-20 13:35:00,21.5,21.51,21.47,21.49,39100.0,14.2752,14.2818,14.2553,14.2685,39100.0
2006-06-20 13:40:00,21.48,21.58,21.48,21.58,44900.0,14.2619,14.3283,14.2619,14.3283,44900.0
2006-06-20 13:45:00,21.58,21.58,21.53,21.55,43400.0,14.3283,14.3283,14.2951,14.3084,43400.0
2006-06-20 13:50:00,21.54,21.58,21.54,21.58,23600.0,14.3017,14.3283,14.3017,14.3283,23600.0
2006-06-20 13:55:00,21.58,21.58,21.52,21.57,26400.0,14.3283,14.3283,14.2885,14.3217,26400.0
2006-06-20 14:00:00,21.56,21.57,21.52,21.54,43200.0,14.315,14.3217,14.2885,14.3017,43200.0
2006-06-20 14:05:00,21.53,21.56,21.51,21.55,36900.0,14.2951,14.315,14.2818,14.3084,36900.0
2006-06-20 14:10:00,21.56,21.58,21.49,21.51,39500.0,14.315,14.3283,14.2685,14.2818,39500.0
2006-06-20 14:15:00,21.5,21.52,21.45,21.49,50400.0,14.2752,14.2885,14.242,14.2685,50400.0
2006-06-20 14:20:00,21.5,21.53,21.42,21.45,57100.0,14.2752,14.2951,14.2221,14.242,57100.0
2006-06-20 14:25:00,21.45,21.48,21.44,21.44,48600.0,14.242,14.2619,14.2354,14.2354,48600.0
2006-06-20 14:30:00,21.45,21.47,21.44,21.44,110000.0,14.242,14.2553,14.2354,14.2354,110000.0
2006-06-20 14:35:00,21.43,21.44,21.4,21.44,118600.0,14.2287,14.2354,14.2088,14.2354,118600.0
2006-06-20 14:40:00,21.45,21.47,21.41,21.43,94800.0,14.242,14.2553,14.2154,14.2287,94800.0
2006-06-20 14:45:00,21.43,21.45,21.39,21.4,58500.0,14.2287,14.242,14.2022,14.2088,58500.0
2006-06-20 14:50:00,21.4,21.44,21.39,21.43,194200.0,14.2088,14.2354,14.2022,14.2287,194200.0
2006-06-20 14:55:00,21.42,21.46,21.42,21.44,127200.0,14.2221,14.2486,14.2221,14.2354,127200.0
2006-06-20 15:00:00,21.44,21.45,21.41,21.42,66200.0,14.2354,14.242,14.2154,14.2221,66200.0
2006-06-20 15:05:00,21.41,21.45,21.39,21.4,61400.0,14.2154,14.242,14.2022,14.2088,61400.0
2006-06-20 15:10:00,21.41,21.5,21.41,21.49,53100.0,14.2154,14.2752,14.2154,14.2685,53100.0
2006-06-20 15:15:00,21.49,21.49,21.43,21.49,45400.0,14.2685,14.2685,14.2287,14.2685,45400.0
2006-06-20 15:20:00,21.49,21.5,21.43,21.46,60900.0,14.2685,14.2752,14.2287,14.2486,60900.0
2006-06-20 15:25:00,21.45,21.5,21.44,21.46,73100.0,14.242,14.2752,14.2354,14.2486,73100.0
2006-06-20 15:30:00,21.46,21.47,21.4,21.44,79300.0,14.2486,14.2553,14.2088,14.2354,79300.0
2006-06-20 15:35:00,21.44,21.45,21.34,21.4,91500.0,14.2354,14.242,14.169,14.2088,91500.0
2006-06-20 15:40:00,21.4,21.43,21.39,21.43,113800.0,14.2088,14.2287,14.2022,14.2287,113800.0
2006-06-20 15:45:00,21.43,21.43,21.37,21.4,121700.0,14.2287,14.2287,14.1889,14.2088,121700.0
2006-06-20 15:50:00,21.41,21.43,21.38,21.43,106900.0,14.2154,14.2287,14.1955,14.2287,106900.0
2006-06-20 15:55:00,21.43,21.46,21.4,21.45,148700.0,14.2287,14.2486,14.2088,14.242,148700.0
2006-06-21 09:30:00,21.5,21.68,21.44,21.62,145800.0,14.2752,14.3947,14.2354,14.3549,145800.0
2006-06-21 09:35:00,21.63,21.83,21.6,21.8,109200.0,14.3615,14.4943,14.3416,14.4744,109200.0
2006-06-21 09:40:00,21.81,21.81,21.65,21.75,114600.0,14.481,14.481,14.3748,14.4412,114600.0
2006-06-21 09:45:00,21.75,21.8,21.72,21.78,109100.0,14.4412,14.4744,14.4213,14.4611,109100.0
2006-06-21 09:50:00,21.76,21.95,21.76,21.85,134200.0,14.4478,14.574,14.4478,14.5076,134200.0
2006-06-21 09:55:00,21.85,21.85,21.75,21.84,214800.0,14.5076,14.5076,14.4412,14.5009,214800.0
2006-06-21 10:00:00,21.85,21.96,21.82,21.94,189500.0,14.5076,14.5806,14.4877,14.5673,189500.0
2006-06-21 10:05:00,21.93,21.97,21.87,21.88,129800.0,14.5607,14.5873,14.5209,14.5275,129800.0
2006-06-21 10:10:00,21.88,21.91,21.81,21.82,120600.0,14.5275,14.5474,14.481,14.4877,120600.0
2006-06-21 10:15:00,21.82,21.85,21.81,21.84,109400.0,14.4877,14.5076,14.481,14.5009,109400.0
2006-06-21 10:20:00,21.85,21.85,21.76,21.78,127900.0,14.5076,14.5076,14.4478,14.4611,127900.0
2006-06-21 10:25:00,21.79,21.81,21.73,21.79,58800.0,14.4677,14.481,14.4279,14.4677,58800.0
2006-06-21 10:30:00,21.78,21.85,21.77,21.83,102700.0,14.4611,14.5076,14.4545,14.4943,102700.0
2006-06-21 10:35:00,21.83,21.83,21.75,21.77,138200.0,14.4943,14.4943,14.4412,14.4545,138200.0
2006-06-21 10:40:00,21.79,21.79,21.74,21.75,82200.0,14.4677,14.4677,14.4345,14.4412,82200.0
2006-06-21 10:45:00,21.75,21.79,21.74,21.77,49900.0,14.4412,14.4677,14.4345,14.4545,49900.0
2006-06-21 10:50:00,21.77,21.78,21.69,21.69,66000.0,14.4545,14.4611,14.4013,14.4013,66000.0
2006-06-21 10:55:00,21.69,21.7,21.66,21.68,95300.0,14.4013,14.408,14.3814,14.3947,95300.0
2006-06-21 11:00:00,21.69,21.81,21.68,21.8,202300.0,14.4013,14.481,14.3947,14.4744,202300.0
2006-06-21 11:05:00,21.8,21.86,21.8,21.82,91600.0,14.4744,14.5142,14.4744,14.4877,91600.0
2006-06-21 11:10:00,21.83,21.88,21.82,21.85,51600.0,14.4943,14.5275,14.4877,14.5076,51600.0
2006-06-21 11:15:00,21.86,21.89,21.84,21.89,46200.0,14.5142,14.5341,14.5009,14.5341,46200.0
2006-06-21 11:20:00,21.88,21.88,21.84,21.86,54900.0,14.5275,14.5275,14.5009,14.5142,54900.0
2006-06-21 11:25:00,21.85,21.92,21.84,21.92,96900.0,14.5076,14.5541,14.5009,14.5541,96900.0
2006-06-21 11:30:00,21.91,21.94,21.9,21.92,60400.0,14.5474,14.5673,14.5408,14.5541,60400.0
2006-06-21 11:35:00,21.92,21.95,21.92,21.94,130200.0,14.5541,14.574,14.5541,14.5673,130200.0
2006-06-21 11:40:00,21.95,21.95,21.92,21.93,107200.0,14.574,14.574,14.5541,14.5607,107200.0
2006-06-21 11:45:00,21.93,21.95,21.93,21.94,140900.0,14.5607,14.574,14.5607,14.5673,140900.0
2006-06-21 11:50:00,21.94,21.95,21.87,21.87,57100.0,14.5673,14.574,14.5209,14.5209,57100.0
2006-06-21 11:55:00,21.88,21.91,21.87,21.91,91900.0,14.5275,14.5474,14.5209,14.5474,91900.0
2006-06-21 12:00:00,21.91,21.96,21.91,21.95,72800.0,14.5474,14.5806,14.5474,14.574,72800.0
2006-06-21 12:05:00,21.95,22.0,21.95,21.99,168400.0,14.574,14.6072,14.574,14.6005,168400.0
2006-06-21 12:10:00,21.99,22.03,21.98,22.01,100100.0,14.6005,14.6271,14.5939,14.6138,100100.0
2006-06-21 12:15:00,22.0,22.09,22.0,22.08,120600.0,14.6072,14.6669,14.6072,14.6603,120600.0
2006-06-21 12:20:00,22.06,22.1,22.01,22.04,123000.0,14.647,14.6736,14.6138,14.6337,123000.0
2006-06-21 12:25:00,22.03,22.05,21.99,22.01,49400.0,14.6271,14.6404,14.6005,14.6138,49400.0
2006-06-21 12:30:00,22.01,22.03,22.0,22.01,62800.0,14.6138,14.6271,14.6072,14.6138,62800.0
2006-06-21 12:35:00,22.02,22.02,21.98,21.99,52000.0,14.6204,14.6204,14.5939,14.6005,52000.0
2006-06-21 12:40:00,21.99,21.99,21.95,21.97,56200.0,14.6005,14.6005,14.574,14.5873,56200.0
2006-06-21 12:45:00,21.95,21.98,21.95,21.98,38200.0,14.574,14.5939,14.574,14.5939,38200.0
2006-06-21 12:50:00,21.98,21.98,21.93,21.93,64500.0,14.5939,14.5939,14.5607,14.5607,64500.0
2006-06-21 12:55:00,21.93,21.95,21.91,21.92,30600.0,14.5607,14.574,14.5474,14.5541,30600.0
2006-06-21 13:00:00,21.93,21.95,21.92,21.95,47500.0,14.5607,14.574,14.5541,14.574,47500.0
2006-06-21 13:05:00,21.94,21.95,21.91,21.95,40800.0,14.5673,14.574,14.5474,14.574,40800.0
2006-06-21 13:10:00,21.95,21.95,21.92,21.93,26000.0,14.574,14.574,14.5541,14.5607,26000.0
2006-06-21 13:15:00,21.95,21.95,21.91,21.93,32900.0,14.574,14.574,14.5474,14.5607,32900.0
2006-06-21 13:20:00,21.94,21.96,21.93,21.96,41500.0,14.5673,14.5806,14.5607,14.5806,41500.0
2006-06-21 13:25:00,21.95,21.97,21.94,21.97,56700.0,14.574,14.5873,14.5673,14.5873,56700.0
2006-06-21 13:30:00,21.96,21.97,21.93,21.94,59900.0,14.5806,14.5873,14.5607,14.5673,59900.0
2006-06-21 13:35:00,21.94,21.97,21.94,21.97,87900.0,14.5673,14.5873,14.5673,14.5873,87900.0
2006-06-21 13:40:00,21.97,21.97,21.93,21.97,68600.0,14.5873,14.5873,14.5607,14.5873,68600.0
2006-06-21 13:45:00,21.96,21.98,21.93,21.95,83500.0,14.5806,14.5939,14.5607,14.574,83500.0
2006-06-21 13:50:00,21.95,21.97,21.93,21.95,120200.0,14.574,14.5873,14.5607,14.574,120200.0
2006-06-21 13:55:00,21.95,21.98,21.94,21.98,102500.0,14.574,14.5939,14.5673,14.5939,102500.0
2006-06-21 14:00:00,21.96,21.98,21.95,21.97,95800.0,14.5806,14.5939,14.574,14.5873,95800.0
2006-06-21 14:05:00,21.97,21.97,21.95,21.95,70500.0,14.5873,14.5873,14.574,14.574,70500.0
2006-06-21 14:10:00,21.94,21.95,21.92,21.92,30500.0,14.5673,14.574,14.5541,14.5541,30500.0
2006-06-21 14:15:00,21.93,21.96,21.93,21.94,72400.0,14.5607,14.5806,14.5607,14.5673,72400.0
2006-06-21 14:20:00,21.94,21.95,21.93,21.95,67100.0,14.5673,14.574,14.5607,14.574,67100.0
2006-06-21 14:25:00,21.95,21.96,21.89,21.94,156600.0,14.574,14.5806,14.5341,14.5673,156600.0
2006-06-21 14:30:00,21.94,21.96,21.93,21.95,128700.0,14.5673,14.5806,14.5607,14.574,128700.0
2006-06-21 14:35:00,21.95,21.95,21.86,21.94,186400.0,14.574,14.574,14.5142,14.5673,186400.0
2006-06-21 14:40:00,21.94,21.96,21.9,21.9,137000.0,14.5673,14.5806,14.5408,14.5408,137000.0
2006-06-21 14:45:00,21.9,21.94,21.89,21.9,86500.0,14.5408,14.5673,14.5341,14.5408,86500.0
2006-06-21 14:50:00,21.89,21.92,21.84,21.92,88100.0,14.5341,14.5541,14.5009,14.5541,88100.0
2006-06-21 14:55:00,21.92,21.95,21.9,21.93,67600.0,14.5541,14.574,14.5408,14.5607,67600.0
2006-06-21 15:00:00,21.92,21.93,21.87,21.87,83000.0,14.5541,14.5607,14.5209,14.5209,83000.0
2006-06-21 15:05:00,21.87,21.89,21.83,21.85,135600.0,14.5209,14.5341,14.4943,14.5076,135600.0
2006-06-21 15:10:00,21.85,21.85,21.79,21.83,123200.0,14.5076,14.5076,14.4677,14.4943,123200.0
2006-06-21 15:15:00,21.82,21.84,21.72,21.8,314100.0,14.4877,14.5009,14.4213,14.4744,314100.0
2006-06-21 15:20:00,21.8,21.89,21.79,21.87,118400.0,14.4744,14.5341,14.4677,14.5209,118400.0
2006-06-21 15:25:00,21.89,21.91,21.87,21.9,70000.0,14.5341,14.5474,14.5209,14.5408,70000.0
2006-06-21 15:30:00,21.9,21.9,21.82,21.87,88300.0,14.5408,14.5408,14.4877,14.5209,88300.0
2006-06-21 15:35:00,21.86,21.86,21.8,21.84,74500.0,14.5142,14.5142,14.4744,14.5009,74500.0
2006-06-21 15:40:00,21.83,21.9,21.83,21.9,106900.0,14.4943,14.5408,14.4943,14.5408,106900.0
2006-06-21 15:45:00,21.9,21.9,21.79,21.8,74900.0,14.5408,14.5408,14.4677,14.4744,74900.0
2006-06-21 15:50:00,21.82,21.86,21.81,21.82,160000.0,14.4877,14.5142,14.481,14.4877,160000.0
2006-06-21 15:55:00,21.82,21.83,21.76,21.81,327400.0,14.4877,14.4943,14.4478,14.481,327400.0
2006-06-22 09:30:00,21.6,21.96,21.5,21.85,303700.0,14.3416,14.5806,14.2752,14.5076,303700.0
2006-06-22 09:35:00,21.86,21.95,21.79,21.83,108600.0,14.5142,14.574,14.4677,14.4943,108600.0
2006-06-22 09:40:00,21.82,21.83,21.65,21.66,148800.0,14.4877,14.4943,14.3748,14.3814,148800.0
2006-06-22 09:45:00,21.66,21.71,21.66,21.68,127300.0,14.3814,14.4146,14.3814,14.3947,127300.0
2006-06-22 09:50:00,21.67,21.68,21.52,21.56,124700.0,14.3881,14.3947,14.2885,14.315,124700.0
2006-06-22 09:55:00,21.53,21.57,21.5,21.5,225400.0,14.2951,14.3217,14.2752,14.2752,225400.0
2006-06-22 10:00:00,21.5,21.5,21.42,21.47,224900.0,14.2752,14.2752,14.2221,14.2553,224900.0
2006-06-22 10:05:00,21.46,21.5,21.32,21.33,293600.0,14.2486,14.2752,14.1557,14.1623,293600.0
2006-06-22 10:10:00,21.32,21.49,21.32,21.47,180600.0,14.1557,14.2685,14.1557,14.2553,180600.0
2006-06-22 10:15:00,21.47,21.49,21.4,21.42,160900.0,14.2553,14.2685,14.2088,14.2221,160900.0
2006-06-22 10:20:00,21.43,21.54,21.41,21.51,114100.0,14.2287,14.3017,14.2154,14.2818,114100.0
2006-06-22 10:25:00,21.53,21.54,21.43,21.46,105600.0,14.2951,14.3017,14.2287,14.2486,105600.0
2006-06-22 10:30:00,21.46,21.47,21.4,21.44,61500.0,14.2486,14.2553,14.2088,14.2354,61500.0
2006-06-22 10:35:00,21.44,21.5,21.44,21.47,103600.0,14.2354,14.2752,14.2354,14.2553,103600.0
2006-06-22 10:40:00,21.47,21.55,21.47,21.54,78100.0,14.2553,14.3084,14.2553,14.3017,78100.0
2006-06-22 10:45:00,21.55,21.57,21.5,21.51,54700.0,14.3084,14.3217,14.2752,14.2818,54700.0
2006-06-22 10:50:00,21.51,21.57,21.5,21.57,82800.0,14.2818,14.3217,14.2752,14.3217,82800.0
2006-06-22 10:55:00,21.57,21.68,21.55,21.58,88100.0,14.3217,14.3947,14.3084,14.3283,88100.0
2006-06-22 11:00:00,21.6,21.62,21.51,21.51,84600.0,14.3416,14.3549,14.2818,14.2818,84600.0
2006-06-22 11:05:00,21.51,21.59,21.47,21.57,97200.0,14.2818,14.3349,14.2553,14.3217,97200.0
2006-06-22 11:10:00,21.57,21.59,21.55,21.59,35700.0,14.3217,14.3349,14.3084,14.3349,35700.0
2006-06-22 11:15:00,21.59,21.66,21.59,21.65,40400.0,14.3349,14.3814,14.3349,14.3748,40400.0
2006-06-22 11:20:00,21.65,21.75,21.64,21.75,127600.0,14.3748,14.4412,14.3681,14.4412,127600.0
2006-06-22 11:25:00,21.76,21.8,21.71,21.73,138000.0,14.4478,14.4744,14.4146,14.4279,138000.0
2006-06-22 11:30:00,21.72,21.78,21.7,21.71,71800.0,14.4213,14.4611,14.408,14.4146,71800.0
2006-06-22 11:35:00,21.71,21.79,21.7,21.77,66600.0,14.4146,14.4677,14.408,14.4545,66600.0
2006-06-22 11:40:00,21.78,21.82,21.75,21.75,235100.0,14.4611,14.4877,14.4412,14.4412,235100.0
2006-06-22 11:45:00,21.75,21.78,21.73,21.76,44100.0,14.4412,14.4611,14.4279,14.4478,44100.0
2006-06-22 11:50:00,21.76,21.77,21.71,21.71,46700.0,14.4478,14.4545,14.4146,14.4146,46700.0
2006-06-22 11:55:00,21.71,21.73,21.71,21.72,58200.0,14.4146,14.4279,14.4146,14.4213,58200.0
2006-06-22 12:00:00,21.71,21.77,21.71,21.77,166200.0,14.4146,14.4545,14.4146,14.4545,166200.0
2006-06-22 12:05:00,21.77,21.77,21.74,21.76,34200.0,14.4545,14.4545,14.4345,14.4478,34200.0
2006-06-22 12:10:00,21.76,21.78,21.73,21.75,43100.0,14.4478,14.4611,14.4279,14.4412,43100.0
2006-06-22 12:15:00,21.74,21.76,21.72,21.72,54800.0,14.4345,14.4478,14.4213,14.4213,54800.0
2006-06-22 12:20:00,21.73,21.73,21.65,21.65,41600.0,14.4279,14.4279,14.3748,14.3748,41600.0
2006-06-22 12:25:00,21.65,21.65,21.53,21.53,54100.0,14.3748,14.3748,14.2951,14.2951,54100.0
2006-06-22 12:30:00,21.53,21.55,21.47,21.53,69700.0,14.2951,14.3084,14.2553,14.2951,69700.0
2006-06-22 12:35:00,21.53,21.56,21.53,21.54,35300.0,14.2951,14.315,14.2951,14.3017,35300.0
2006-06-22 12:40:00,21.56,21.56,21.46,21.47,43800.0,14.315,14.315,14.2486,14.2553,43800.0
2006-06-22 12:45:00,21.48,21.48,21.43,21.43,40900.0,14.2619,14.2619,14.2287,14.2287,40900.0
2006-06-22 12:50:00,21.43,21.49,21.42,21.47,35800.0,14.2287,14.2685,14.2221,14.2553,35800.0
2006-06-22 12:55:00,21.47,21.53,21.45,21.49,42900.0,14.2553,14.2951,14.242,14.2685,42900.0
2006-06-22 13:00:00,21.49,21.55,21.49,21.54,33000.0,14.2685,14.3084,14.2685,14.3017,33000.0
2006-06-22 13:05:00,21.54,21.59,21.54,21.59,31100.0,14.3017,14.3349,14.3017,14.3349,31100.0
2006-06-22 13:10:00,21.6,21.62,21.58,21.58,53100.0,14.3416,14.3549,14.3283,14.3283,53100.0
2006-06-22 13:15:00,21.59,21.59,21.56,21.58,41000.0,14.3349,14.3349,14.315,14.3283,41000.0
2006-06-22 13:20:00,21.57,21.58,21.52,21.55,45000.0,14.3217,14.3283,14.2885,14.3084,45000.0
2006-06-22 13:25:00,21.55,21.58,21.55,21.57,36500.0,14.3084,14.3283,14.3084,14.3217,36500.0
2006-06-22 13:30:00,21.57,21.57,21.5,21.53,37400.0,14.3217,14.3217,14.2752,14.2951,37400.0
2006-06-22 13:35:00,21.54,21.54,21.5,21.5,12700.0,14.3017,14.3017,14.2752,14.2752,12700.0
2006-06-22 13:40:00,21.5,21.52,21.4,21.42,72500.0,14.2752,14.2885,14.2088,14.2221,72500.0
2006-06-22 13:45:00,21.42,21.46,21.38,21.44,52100.0,14.2221,14.2486,14.1955,14.2354,52100.0
2006-06-22 13:50:00,21.44,21.48,21.42,21.47,40500.0,14.2354,14.2619,14.2221,14.2553,40500.0
2006-06-22 13:55:00,21.47,21.55,21.47,21.51,45600.0,14.2553,14.3084,14.2553,14.2818,45600.0
2006-06-22 14:00:00,21.5,21.52,21.49,21.5,33900.0,14.2752,14.2885,14.2685,14.2752,33900.0
2006-06-22 14:05:00,21.5,21.5,21.4,21.4,54400.0,14.2752,14.2752,14.2088,14.2088,54400.0
2006-06-22 14:10:00,21.39,21.49,21.39,21.49,77900.0,14.2022,14.2685,14.2022,14.2685,77900.0
2006-06-22 14:15:00,21.48,21.48,21.41,21.42,35400.0,14.2619,14.2619,14.2154,14.2221,35400.0
2006-06-22 14:20:00,21.43,21.46,21.43,21.46,75900.0,14.2287,14.2486,14.2287,14.2486,75900.0
2006-06-22 14:25:00,21.46,21.5,21.45,21.49,40600.0,14.2486,14.2752,14.242,14.2685,40600.0
2006-06-22 14:30:00,21.48,21.49,21.45,21.46,25300.0,14.2619,14.2685,14.242,14.2486,25300.0
2006-06-22 14:35:00,21.46,21.5,21.46,21.49,17700.0,14.2486,14.2752,14.2486,14.2685,17700.0
2006-06-22 14:40:00,21.48,21.49,21.42,21.43,77300.0,14.2619,14.2685,14.2221,14.2287,77300.0
2006-06-22 14:45:00,21.43,21.46,21.43,21.46,75300.0,14.2287,14.2486,14.2287,14.2486,75300.0
2006-06-22 14:50:00,21.45,21.49,21.45,21.46,37800.0,14.242,14.2685,14.242,14.2486,37800.0
2006-06-22 14:55:00,21.47,21.57,21.46,21.54,168700.0,14.2553,14.3217,14.2486,14.3017,168700.0
2006-06-22 15:00:00,21.55,21.56,21.54,21.54,83500.0,14.3084,14.315,14.3017,14.3017,83500.0
2006-06-22 15:05:00,21.55,21.56,21.53,21.55,56900.0,14.3084,14.315,14.2951,14.3084,56900.0
2006-06-22 15:10:00,21.53,21.61,21.53,21.61,68400.0,14.2951,14.3482,14.2951,14.3482,68400.0
2006-06-22 15:15:00,21.6,21.61,21.53,21.53,76500.0,14.3416,14.3482,14.2951,14.2951,76500.0
2006-06-22 15:20:00,21.54,21.59,21.51,21.59,69600.0,14.3017,14.3349,14.2818,14.3349,69600.0
2006-06-22 15:25:00,21.58,21.6,21.57,21.58,47400.0,14.3283,14.3416,14.3217,14.3283,47400.0
2006-06-22 15:30:00,21.59,21.6,21.54,21.56,47700.0,14.3349,14.3416,14.3017,14.315,47700.0
2006-06-22 15:35:00,21.56,21.59,21.52,21.52,68900.0,14.315,14.3349,14.2885,14.2885,68900.0
2006-06-22 15:40:00,21.52,21.53,21.46,21.52,150500.0,14.2885,14.2951,14.2486,14.2885,150500.0
2006-06-22 15:45:00,21.53,21.56,21.52,21.55,43300.0,14.2951,14.315,14.2885,14.3084,43300.0
2006-06-22 15:50:00,21.55,21.62,21.55,21.6,84800.0,14.3084,14.3549,14.3084,14.3416,84800.0
2006-06-22 15:55:00,21.61,21.61,21.53,21.53,180200.0,14.3482,14.3482,14.2951,14.2951,180200.0
2006-06-23 09:30:00,21.45,21.45,21.35,21.41,108600.0,14.242,14.242,14.1756,14.2154,108600.0
2006-06-23 09:35:00,21.41,21.5,21.37,21.37,48900.0,14.2154,14.2752,14.1889,14.1889,48900.0
2006-06-23 09:40:00,21.37,21.44,21.37,21.43,44100.0,14.1889,14.2354,14.1889,14.2287,44100.0
2006-06-23 09:45:00,21.43,21.45,21.38,21.43,32000.0,14.2287,14.242,14.1955,14.2287,32000.0
2006-06-23 09:50:00,21.44,21.48,21.41,21.45,287000.0,14.2354,14.2619,14.2154,14.242,287000.0
2006-06-23 09:55:00,21.44,21.49,21.43,21.45,79700.0,14.2354,14.2685,14.2287,14.242,79700.0
2006-06-23 10:00:00,21.45,21.5,21.41,21.46,38000.0,14.242,14.2752,14.2154,14.2486,38000.0
2006-06-23 10:05:00,21.46,21.47,21.41,21.46,103500.0,14.2486,14.2553,14.2154,14.2486,103500.0
2006-06-23 10:10:00,21.46,21.48,21.44,21.48,131500.0,14.2486,14.2619,14.2354,14.2619,131500.0
2006-06-23 10:15:00,21.48,21.58,21.45,21.58,243000.0,14.2619,14.3283,14.242,14.3283,243000.0
2006-06-23 10:20:00,21.58,21.72,21.5,21.6,379400.0,14.3283,14.4213,14.2752,14.3416,379400.0
2006-06-23 10:25:00,21.6,21.6,21.55,21.55,180900.0,14.3416,14.3416,14.3084,14.3084,180900.0
2006-06-23 10:30:00,21.56,21.58,21.55,21.57,238400.0,14.315,14.3283,14.3084,14.3217,238400.0
2006-06-23 10:35:00,21.56,21.59,21.5,21.52,59000.0,14.315,14.3349,14.2752,14.2885,59000.0
2006-06-23 10:40:00,21.51,21.55,21.5,21.53,60800.0,14.2818,14.3084,14.2752,14.2951,60800.0
2006-06-23 10:45:00,21.53,21.56,21.53,21.55,251900.0,14.2951,14.315,14.2951,14.3084,251900.0
2006-06-23 10:50:00,21.54,21.55,21.53,21.55,143200.0,14.3017,14.3084,14.2951,14.3084,143200.0
2006-06-23 10:55:00,21.55,21.55,21.51,21.54,44600.0,14.3084,14.3084,14.2818,14.3017,44600.0
2006-06-23 11:00:00,21.53,21.56,21.51,21.54,32800.0,14.2951,14.315,14.2818,14.3017,32800.0
2006-06-23 11:05:00,21.52,21.54,21.5,21.52,221800.0,14.2885,14.3017,14.2752,14.2885,221800.0
2006-06-23 11:10:00,21.52,21.53,21.49,21.49,216500.0,14.2885,14.2951,14.2685,14.2685,216500.0
2006-06-23 11:15:00,21.49,21.51,21.49,21.51,300200.0,14.2685,14.2818,14.2685,14.2818,300200.0
2006-06-23 11:20:00,21.5,21.63,21.5,21.6,74300.0,14.2752,14.3615,14.2752,14.3416,74300.0
2006-06-23 11:25:00,21.61,21.61,21.54,21.55,32800.0,14.3482,14.3482,14.3017,14.3084,32800.0
2006-06-23 11:30:00,21.55,21.55,21.5,21.52,48000.0,14.3084,14.3084,14.2752,14.2885,48000.0
2006-06-23 11:35:00,21.52,21.56,21.49,21.51,242800.0,14.2885,14.315,14.2685,14.2818,242800.0
2006-06-23 11:40:00,21.5,21.58,21.5,21.56,35700.0,14.2752,14.3283,14.2752,14.315,35700.0
2006-06-23 11:45:00,21.56,21.58,21.53,21.54,21900.0,14.315,14.3283,14.2951,14.3017,21900.0
2006-06-23 11:50:00,21.54,21.6,21.54,21.58,22800.0,14.3017,14.3416,14.3017,14.3283,22800.0
2006-06-23 11:55:00,21.59,21.6,21.57,21.57,19600.0,14.3349,14.3416,14.3217,14.3217,19600.0
2006-06-23 12:00:00,21.56,21.6,21.55,21.6,33100.0,14.315,14.3416,14.3084,14.3416,33100.0
2006-06-23 12:05:00,21.6,21.63,21.59,21.63,53400.0,14.3416,14.3615,14.3349,14.3615,53400.0
2006-06-23 12:10:00,21.63,21.65,21.6,21.65,225300.0,14.3615,14.3748,14.3416,14.3748,225300.0
2006-06-23 12:15:00,21.65,21.74,21.65,21.72,53600.0,14.3748,14.4345,14.3748,14.4213,53600.0
2006-06-23 12:20:00,21.72,21.77,21.68,21.77,71600.0,14.4213,14.4545,14.3947,14.4545,71600.0
2006-06-23 12:25:00,21.77,21.78,21.65,21.77,151500.0,14.4545,14.4611,14.3748,14.4545,151500.0
2006-06-23 12:30:00,21.77,21.8,21.77,21.8,52400.0,14.4545,14.4744,14.4545,14.4744,52400.0
2006-06-23 12:35:00,21.8,21.8,21.76,21.77,54100.0,14.4744,14.4744,14.4478,14.4545,54100.0
2006-06-23 12:40:00,21.78,21.78,21.75,21.75,44900.0,14.4611,14.4611,14.4412,14.4412,44900.0
2006-06-23 12:45:00,21.75,21.75,21.72,21.72,20500.0,14.4412,14.4412,14.4213,14.4213,20500.0
2006-06-23 12:50:00,21.73,21.75,21.72,21.75,59000.0,14.4279,14.4412,14.4213,14.4412,59000.0
2006-06-23 12:55:00,21.74,21.75,21.71,21.75,41500.0,14.4345,14.4412,14.4146,14.4412,41500.0
2006-06-23 13:00:00,21.73,21.75,21.72,21.75,47400.0,14.4279,14.4412,14.4213,14.4412,47400.0
2006-06-23 13:05:00,21.74,21.77,21.74,21.76,178400.0,14.4345,14.4545,14.4345,14.4478,178400.0
2006-06-23 13:10:00,21.76,21.8,21.76,21.78,31700.0,14.4478,14.4744,14.4478,14.4611,31700.0
2006-06-23 13:15:00,21.77,21.78,21.75,21.76,19700.0,14.4545,14.4611,14.4412,14.4478,19700.0
2006-06-23 13:20:00,21.77,21.77,21.73,21.76,17700.0,14.4545,14.4545,14.4279,14.4478,17700.0
2006-06-23 13:25:00,21.76,21.78,21.75,21.77,18300.0,14.4478,14.4611,14.4412,14.4545,18300.0
2006-06-23 13:30:00,21.77,21.78,21.75,21.75,27500.0,14.4545,14.4611,14.4412,14.4412,27500.0
2006-06-23 13:35:00,21.75,21.76,21.74,21.74,55500.0,14.4412,14.4478,14.4345,14.4345,55500.0
2006-06-23 13:40:00,21.75,21.75,21.74,21.75,66200.0,14.4412,14.4412,14.4345,14.4412,66200.0
2006-06-23 13:45:00,21.75,21.77,21.71,21.74,68600.0,14.4412,14.4545,14.4146,14.4345,68600.0
2006-06-23 13:50:00,21.74,21.75,21.71,21.72,60100.0,14.4345,14.4412,14.4146,14.4213,60100.0
2006-06-23 13:55:00,21.74,21.74,21.68,21.7,59000.0,14.4345,14.4345,14.3947,14.408,59000.0
2006-06-23 14:00:00,21.7,21.71,21.62,21.62,89300.0,14.408,14.4146,14.3549,14.3549,89300.0
2006-06-23 14:05:00,21.63,21.71,21.63,21.68,56000.0,14.3615,14.4146,14.3615,14.3947,56000.0
2006-06-23 14:10:00,21.68,21.69,21.62,21.66,53700.0,14.3947,14.4013,14.3549,14.3814,53700.0
2006-06-23 14:15:00,21.66,21.68,21.66,21.67,28100.0,14.3814,14.3947,14.3814,14.3881,28100.0
2006-06-23 14:20:00,21.67,21.67,21.65,21.67,39700.0,14.3881,14.3881,14.3748,14.3881,39700.0
2006-06-23 14:25:00,21.67,21.67,21.64,21.64,52400.0,14.3881,14.3881,14.3681,14.3681,52400.0
2006-06-23 14:30:00,21.64,21.7,21.64,21.7,40300.0,14.3681,14.408,14.3681,14.408,40300.0
2006-06-23 14:35:00,21.7,21.71,21.67,21.7,79300.0,14.408,14.4146,14.3881,14.408,79300.0
2006-06-23 14:40:00,21.7,21.71,21.64,21.65,67000.0,14.408,14.4146,14.3681,14.3748,67000.0
2006-06-23 14:45:00,21.65,21.66,21.62,21.63,70100.0,14.3748,14.3814,14.3549,14.3615,70100.0
2006-06-23 14:50:00,21.63,21.66,21.63,21.65,85600.0,14.3615,14.3814,14.3615,14.3748,85600.0
2006-06-23 14:55:00,21.66,21.66,21.59,21.6,61600.0,14.3814,14.3814,14.3349,14.3416,61600.0
2006-06-23 15:00:00,21.59,21.69,21.57,21.59,48700.0,14.3349,14.4013,14.3217,14.3349,48700.0
2006-06-23 15:05:00,21.59,21.61,21.58,21.59,27200.0,14.3349,14.3482,14.3283,14.3349,27200.0
2006-06-23 15:10:00,21.59,21.61,21.54,21.55,37700.0,14.3349,14.3482,14.3017,14.3084,37700.0
2006-06-23 15:15:00,21.57,21.59,21.55,21.56,29700.0,14.3217,14.3349,14.3084,14.315,29700.0
2006-06-23 15:20:00,21.56,21.56,21.53,21.54,70700.0,14.315,14.315,14.2951,14.3017,70700.0
2006-06-23 15:25:00,21.54,21.57,21.54,21.56,80100.0,14.3017,14.3217,14.3017,14.315,80100.0
2006-06-23 15:30:00,21.55,21.56,21.5,21.55,80100.0,14.3084,14.315,14.2752,14.3084,80100.0
2006-06-23 15:35:00,21.54,21.64,21.54,21.64,77400.0,14.3017,14.3681,14.3017,14.3681,77400.0
2006-06-23 15:40:00,21.64,21.64,21.55,21.56,51900.0,14.3681,14.3681,14.3084,14.315,51900.0
2006-06-23 15:45:00,21.55,21.63,21.54,21.63,58600.0,14.3084,14.3615,14.3017,14.3615,58600.0
2006-06-23 15:50:00,21.63,21.65,21.57,21.57,83200.0,14.3615,14.3748,14.3217,14.3217,83200.0
2006-06-23 15:55:00,21.57,21.59,21.55,21.57,117400.0,14.3217,14.3349,14.3084,14.3217,117400.0
2006-06-26 09:30:00,21.8,21.95,21.8,21.87,1289100.0,14.4744,14.574,14.4744,14.5209,1289100.0
2006-06-26 09:35:00,21.88,22.13,21.88,21.98,261500.0,14.5275,14.6935,14.5275,14.5939,261500.0
2006-06-26 09:40:00,21.97,22.03,21.94,21.95,179000.0,14.5873,14.6271,14.5673,14.574,179000.0
2006-06-26 09:45:00,22.0,22.03,21.89,21.9,463500.0,14.6072,14.6271,14.5341,14.5408,463500.0
2006-06-26 09:50:00,21.9,22.08,21.9,22.08,117000.0,14.5408,14.6603,14.5408,14.6603,117000.0
2006-06-26 09:55:00,22.04,22.14,22.03,22.08,160500.0,14.6337,14.7001,14.6271,14.6603,160500.0
2006-06-26 10:00:00,22.08,22.2,22.05,22.14,244800.0,14.6603,14.74,14.6404,14.7001,244800.0
2006-06-26 10:05:00,22.13,22.16,22.09,22.15,207800.0,14.6935,14.7134,14.6669,14.7068,207800.0
2006-06-26 10:10:00,22.15,22.21,22.09,22.1,173400.0,14.7068,14.7466,14.6669,14.6736,173400.0
2006-06-26 10:15:00,22.1,22.15,22.07,22.15,104000.0,14.6736,14.7068,14.6536,14.7068,104000.0
2006-06-26 10:20:00,22.14,22.17,22.1,22.13,276200.0,14.7001,14.72,14.6736,14.6935,276200.0
2006-06-26 10:25:00,22.13,22.19,22.11,22.16,87900.0,14.6935,14.7333,14.6802,14.7134,87900.0
2006-06-26 10:30:00,22.16,22.26,22.16,22.25,210500.0,14.7134,14.7798,14.7134,14.7732,210500.0
2006-06-26 10:35:00,22.25,22.32,22.25,22.31,264600.0,14.7732,14.8196,14.7732,14.813,264600.0
2006-06-26 10:40:00,22.31,22.32,22.29,22.31,131200.0,14.813,14.8196,14.7997,14.813,131200.0
2006-06-26 10:45:00,22.31,22.32,22.23,22.23,83700.0,14.813,14.8196,14.7599,14.7599,83700.0
2006-06-26 10:50:00,22.24,22.28,22.2,22.23,99700.0,14.7665,14.7931,14.74,14.7599,99700.0
2006-06-26 10:55:00,22.23,22.24,22.14,22.14,53700.0,14.7599,14.7665,14.7001,14.7001,53700.0
2006-06-26 11:00:00,22.15,22.18,22.12,22.17,92100.0,14.7068,14.7267,14.6868,14.72,92100.0
2006-06-26 11:05:00,22.18,22.23,22.18,22.23,111800.0,14.7267,14.7599,14.7267,14.7599,111800.0
2006-06-26 11:10:00,22.23,22.25,22.18,22.18,66600.0,14.7599,14.7732,14.7267,14.7267,66600.0
2006-06-26 11:15:00,22.18,22.24,22.17,22.23,63900.0,14.7267,14.7665,14.72,14.7599,63900.0
2006-06-26 11:20:00,22.24,22.24,22.19,22.21,109500.0,14.7665,14.7665,14.7333,14.7466,109500.0
2006-06-26 11:25:00,22.21,22.28,22.2,22.25,112200.0,14.7466,14.7931,14.74,14.7732,112200.0
2006-06-26 11:30:00,22.25,22.28,22.25,22.26,81600.0,14.7732,14.7931,14.7732,14.7798,81600.0
2006-06-26 11:35:00,22.26,22.28,22.24,22.25,96900.0,14.7798,14.7931,14.7665,14.7732,96900.0
2006-06-26 11:40:00,22.27,22.32,22.26,22.31,87100.0,14.7864,14.8196,14.7798,14.813,87100.0
2006-06-26 11:45:00,22.31,22.31,22.27,22.28,64800.0,14.813,14.813,14.7864,14.7931,64800.0
2006-06-26 11:50:00,22.27,22.3,22.18,22.21,455100.0,14.7864,14.8064,14.7267,14.7466,455100.0
2006-06-26 11:55:00,22.21,22.22,22.16,22.18,74800.0,14.7466,14.7532,14.7134,14.7267,74800.0
2006-06-26 12:00:00,22.18,22.18,22.12,22.16,98500.0,14.7267,14.7267,14.6868,14.7134,98500.0
2006-06-26 12:05:00,22.17,22.17,22.07,22.08,44700.0,14.72,14.72,14.6536,14.6603,44700.0
2006-06-26 12:10:00,22.08,22.12,22.03,22.05,120300.0,14.6603,14.6868,14.6271,14.6404,120300.0
2006-06-26 12:15:00,22.05,22.05,22.01,22.02,145100.0,14.6404,14.6404,14.6138,14.6204,145100.0
2006-06-26 12:20:00,22.02,22.05,21.95,22.04,204400.0,14.6204,14.6404,14.574,14.6337,204400.0
2006-06-26 12:25:00,22.04,22.12,22.02,22.07,114900.0,14.6337,14.6868,14.6204,14.6536,114900.0
2006-06-26 12:30:00,22.06,22.06,21.98,21.99,86500.0,14.647,14.647,14.5939,14.6005,86500.0
2006-06-26 12:35:00,22.0,22.05,22.0,22.02,53800.0,14.6072,14.6404,14.6072,14.6204,53800.0
2006-06-26 12:40:00,22.02,22.06,22.02,22.06,34600.0,14.6204,14.647,14.6204,14.647,34600.0
2006-06-26 12:45:00,22.07,22.07,22.03,22.06,90100.0,14.6536,14.6536,14.6271,14.647,90100.0
2006-06-26 12:50:00,22.06,22.14,22.06,22.14,86700.0,14.647,14.7001,14.647,14.7001,86700.0
2006-06-26 12:55:00,22.14,22.16,22.13,22.14,41800.0,14.7001,14.7134,14.6935,14.7001,41800.0
2006-06-26 13:00:00,22.13,22.19,22.13,22.18,66900.0,14.6935,14.7333,14.6935,14.7267,66900.0
2006-06-26 13:05:00,22.18,22.19,22.16,22.17,32700.0,14.7267,14.7333,14.7134,14.72,32700.0
2006-06-26 13:10:00,22.18,22.22,22.16,22.21,54900.0,14.7267,14.7532,14.7134,14.7466,54900.0
2006-06-26 13:15:00,22.22,22.22,22.19,22.21,34200.0,14.7532,14.7532,14.7333,14.7466,34200.0
2006-06-26 13:20:00,22.21,22.23,22.2,22.21,54600.0,14.7466,14.7599,14.74,14.7466,54600.0
2006-06-26 13:25:00,22.22,22.22,22.17,22.17,44200.0,14.7532,14.7532,14.72,14.72,44200.0
2006-06-26 13:30:00,22.17,22.18,22.15,22.16,59000.0,14.72,14.7267,14.7068,14.7134,59000.0
2006-06-26 13:35:00,22.17,22.17,22.15,22.17,33000.0,14.72,14.72,14.7068,14.72,33000.0
2006-06-26 13:40:00,22.16,22.18,22.16,22.16,26600.0,14.7134,14.7267,14.7134,14.7134,26600.0
2006-06-26 13:45:00,22.16,22.17,22.15,22.15,24400.0,14.7134,14.72,14.7068,14.7068,24400.0
2006-06-26 13:50:00,22.15,22.19,22.15,22.16,46000.0,14.7068,14.7333,14.7068,14.7134,46000.0
2006-06-26 13:55:00,22.16,22.2,22.15,22.15,43000.0,14.7134,14.74,14.7068,14.7068,43000.0
2006-06-26 14:00:00,22.14,22.17,22.14,22.15,33300.0,14.7001,14.72,14.7001,14.7068,33300.0
2006-06-26 14:05:00,22.16,22.17,22.15,22.16,20700.0,14.7134,14.72,14.7068,14.7134,20700.0
2006-06-26 14:10:00,22.16,22.17,22.14,22.14,40600.0,14.7134,14.72,14.7001,14.7001,40600.0
2006-06-26 14:15:00,22.14,22.15,22.13,22.14,56700.0,14.7001,14.7068,14.6935,14.7001,56700.0
2006-06-26 14:20:00,22.14,22.14,22.12,22.14,38700.0,14.7001,14.7001,14.6868,14.7001,38700.0
2006-06-26 14:25:00,22.13,22.16,22.11,22.12,62300.0,14.6935,14.7134,14.6802,14.6868,62300.0
2006-06-26 14:30:00,22.12,22.14,22.11,22.12,54200.0,14.6868,14.7001,14.6802,14.6868,54200.0
2006-06-26 14:35:00,22.11,22.17,22.1,22.16,62600.0,14.6802,14.72,14.6736,14.7134,62600.0
2006-06-26 14:40:00,22.16,22.17,22.12,22.15,53100.0,14.7134,14.72,14.6868,14.7068,53100.0
2006-06-26 14:45:00,22.15,22.21,22.14,22.19,56200.0,14.7068,14.7466,14.7001,14.7333,56200.0
2006-06-26 14:50:00,22.19,22.19,22.11,22.11,40900.0,14.7333,14.7333,14.6802,14.6802,40900.0
2006-06-26 14:55:00,22.11,22.12,22.08,22.08,79900.0,14.6802,14.6868,14.6603,14.6603,79900.0
2006-06-26 15:00:00,22.07,22.08,22.04,22.06,83600.0,14.6536,14.6603,14.6337,14.647,83600.0
2006-06-26 15:05:00,22.07,22.09,22.05,22.08,54500.0,14.6536,14.6669,14.6404,14.6603,54500.0
2006-06-26 15:10:00,22.08,22.13,22.08,22.11,147400.0,14.6603,14.6935,14.6603,14.6802,147400.0
2006-06-26 15:15:00,22.11,22.11,22.09,22.09,31100.0,14.6802,14.6802,14.6669,14.6669,31100.0
2006-06-26 15:20:00,22.09,22.1,22.06,22.08,54200.0,14.6669,14.6736,14.647,14.6603,54200.0
2006-06-26 15:25:00,22.1,22.11,22.08,22.1,145000.0,14.6736,14.6802,14.6603,14.6736,145000.0
2006-06-26 15:30:00,22.1,22.14,22.08,22.14,68100.0,14.6736,14.7001,14.6603,14.7001,68100.0
2006-06-26 15:35:00,22.13,22.19,22.13,22.18,125400.0,14.6935,14.7333,14.6935,14.7267,125400.0
2006-06-26 15:40:00,22.17,22.2,22.16,22.19,127500.0,14.72,14.74,14.7134,14.7333,127500.0
2006-06-26 15:45:00,22.19,22.19,22.15,22.17,126700.0,14.7333,14.7333,14.7068,14.72,126700.0
2006-06-26 15:50:00,22.17,22.21,22.16,22.19,165600.0,14.72,14.7466,14.7134,14.7333,165600.0
2006-06-26 15:55:00,22.19,22.21,22.16,22.2,261500.0,14.7333,14.7466,14.7134,14.74,261500.0
2006-06-27 09:30:00,21.7,22.15,21.7,22.12,176500.0,14.408,14.7068,14.408,14.6868,176500.0
2006-06-27 09:35:00,22.13,22.14,22.0,22.07,170400.0,14.6935,14.7001,14.6072,14.6536,170400.0
2006-06-27 09:40:00,22.06,22.15,22.06,22.15,61300.0,14.647,14.7068,14.647,14.7068,61300.0
2006-06-27 09:45:00,22.15,22.17,22.09,22.13,147100.0,14.7068,14.72,14.6669,14.6935,147100.0
2006-06-27 09:50:00,22.11,22.12,22.08,22.08,61800.0,14.6802,14.6868,14.6603,14.6603,61800.0
2006-06-27 09:55:00,22.08,22.12,22.04,22.04,95200.0,14.6603,14.6868,14.6337,14.6337,95200.0
2006-06-27 10:00:00,22.03,22.07,21.96,22.0,141200.0,14.6271,14.6536,14.5806,14.6072,141200.0
2006-06-27 10:05:00,22.0,22.03,21.98,22.0,335100.0,14.6072,14.6271,14.5939,14.6072,335100.0
2006-06-27 10:10:00,21.98,22.04,21.98,22.0,74500.0,14.5939,14.6337,14.5939,14.6072,74500.0
2006-06-27 10:15:00,22.0,22.01,21.91,21.93,208700.0,14.6072,14.6138,14.5474,14.5607,208700.0
2006-06-27 10:20:00,21.94,21.95,21.89,21.89,176200.0,14.5673,14.574,14.5341,14.5341,176200.0
2006-06-27 10:25:00,21.89,21.95,21.89,21.94,154800.0,14.5341,14.574,14.5341,14.5673,154800.0
2006-06-27 10:30:00,21.94,21.95,21.9,21.93,92400.0,14.5673,14.574,14.5408,14.5607,92400.0
2006-06-27 10:35:00,21.93,21.97,21.92,21.94,79000.0,14.5607,14.5873,14.5541,14.5673,79000.0
2006-06-27 10:40:00,21.95,21.98,21.94,21.97,83300.0,14.574,14.5939,14.5673,14.5873,83300.0
2006-06-27 10:45:00,21.97,22.0,21.91,21.93,78500.0,14.5873,14.6072,14.5474,14.5607,78500.0
2006-06-27 10:50:00,21.93,21.96,21.91,21.93,91600.0,14.5607,14.5806,14.5474,14.5607,91600.0
2006-06-27 10:55:00,21.94,21.94,21.85,21.86,180000.0,14.5673,14.5673,14.5076,14.5142,180000.0
2006-06-27 11:00:00,21.87,21.89,21.78,21.79,87300.0,14.5209,14.5341,14.4611,14.4677,87300.0
2006-06-27 11:05:00,21.79,21.82,21.76,21.8,298600.0,14.4677,14.4877,14.4478,14.4744,298600.0
2006-06-27 11:10:00,21.8,21.85,21.78,21.81,127500.0,14.4744,14.5076,14.4611,14.481,127500.0
2006-06-27 11:15:00,21.81,21.83,21.8,21.81,81400.0,14.481,14.4943,14.4744,14.481,81400.0
2006-06-27 11:20:00,21.81,21.86,21.79,21.86,93500.0,14.481,14.5142,14.4677,14.5142,93500.0
2006-06-27 11:25:00,21.86,21.86,21.8,21.83,106500.0,14.5142,14.5142,14.4744,14.4943,106500.0
2006-06-27 11:30:00,21.83,21.83,21.8,21.8,78200.0,14.4943,14.4943,14.4744,14.4744,78200.0
2006-06-27 11:35:00,21.81,21.82,21.79,21.81,91800.0,14.481,14.4877,14.4677,14.481,91800.0
2006-06-27 11:40:00,21.82,21.84,21.78,21.83,86800.0,14.4877,14.5009,14.4611,14.4943,86800.0
2006-06-27 11:45:00,21.82,21.85,21.78,21.85,231200.0,14.4877,14.5076,14.4611,14.5076,231200.0
2006-06-27 11:50:00,21.83,21.87,21.82,21.85,93800.0,14.4943,14.5209,14.4877,14.5076,93800.0
2006-06-27 11:55:00,21.85,21.93,21.83,21.91,63900.0,14.5076,14.5607,14.4943,14.5474,63900.0
2006-06-27 12:00:00,21.9,21.94,21.89,21.93,210800.0,14.5408,14.5673,14.5341,14.5607,210800.0
2006-06-27 12:05:00,21.93,21.94,21.9,21.91,116900.0,14.5607,14.5673,14.5408,14.5474,116900.0
2006-06-27 12:10:00,21.9,21.95,21.9,21.93,199300.0,14.5408,14.574,14.5408,14.5607,199300.0
2006-06-27 12:15:00,21.94,21.96,21.92,21.95,113000.0,14.5673,14.5806,14.5541,14.574,113000.0
2006-06-27 12:20:00,21.97,22.01,21.92,21.94,95600.0,14.5873,14.6138,14.5541,14.5673,95600.0
2006-06-27 12:25:00,21.94,21.95,21.93,21.94,76100.0,14.5673,14.574,14.5607,14.5673,76100.0
2006-06-27 12:30:00,21.94,21.95,21.88,21.9,249000.0,14.5673,14.574,14.5275,14.5408,249000.0
2006-06-27 12:35:00,21.9,21.92,21.86,21.88,101400.0,14.5408,14.5541,14.5142,14.5275,101400.0
2006-06-27 12:40:00,21.89,21.94,21.87,21.93,75500.0,14.5341,14.5673,14.5209,14.5607,75500.0
2006-06-27 12:45:00,21.94,21.97,21.9,21.93,49700.0,14.5673,14.5873,14.5408,14.5607,49700.0
2006-06-27 12:50:00,21.93,21.93,21.89,21.9,88000.0,14.5607,14.5607,14.5341,14.5408,88000.0
2006-06-27 12:55:00,21.9,21.93,21.89,21.9,77700.0,14.5408,14.5607,14.5341,14.5408,77700.0
2006-06-27 13:00:00,21.9,21.9,21.85,21.88,74700.0,14.5408,14.5408,14.5076,14.5275,74700.0
2006-06-27 13:05:00,21.88,21.9,21.86,21.9,193600.0,14.5275,14.5408,14.5142,14.5408,193600.0
2006-06-27 13:10:00,21.91,21.92,21.84,21.86,108600.0,14.5474,14.5541,14.5009,14.5142,108600.0
2006-06-27 13:15:00,21.86,21.87,21.84,21.87,57000.0,14.5142,14.5209,14.5009,14.5209,57000.0
2006-06-27 13:20:00,21.87,21.88,21.85,21.86,40400.0,14.5209,14.5275,14.5076,14.5142,40400.0
2006-06-27 13:25:00,21.86,21.92,21.86,21.91,65300.0,14.5142,14.5541,14.5142,14.5474,65300.0
2006-06-27 13:30:00,21.91,21.92,21.9,21.91,38200.0,14.5474,14.5541,14.5408,14.5474,38200.0
2006-06-27 13:35:00,21.91,21.92,21.86,21.89,44200.0,14.5474,14.5541,14.5142,14.5341,44200.0
2006-06-27 13:40:00,21.89,21.89,21.85,21.86,51100.0,14.5341,14.5341,14.5076,14.5142,51100.0
2006-06-27 13:45:00,21.87,21.88,21.85,21.85,42000.0,14.5209,14.5275,14.5076,14.5076,42000.0
2006-06-27 13:50:00,21.85,21.87,21.83,21.85,52200.0,14.5076,14.5209,14.4943,14.5076,52200.0
2006-06-27 13:55:00,21.85,21.88,21.85,21.85,63700.0,14.5076,14.5275,14.5076,14.5076,63700.0
2006-06-27 14:00:00,21.85,21.91,21.85,21.91,102600.0,14.5076,14.5474,14.5076,14.5474,102600.0
2006-06-27 14:05:00,21.91,21.91,21.85,21.87,87000.0,14.5474,14.5474,14.5076,14.5209,87000.0
2006-06-27 14:10:00,21.86,21.91,21.85,21.91,117600.0,14.5142,14.5474,14.5076,14.5474,117600.0
2006-06-27 14:15:00,21.9,21.91,21.88,21.9,153500.0,14.5408,14.5474,14.5275,14.5408,153500.0
2006-06-27 14:20:00,21.9,21.91,21.86,21.9,131300.0,14.5408,14.5474,14.5142,14.5408,131300.0
2006-06-27 14:25:00,21.91,21.93,21.85,21.91,127600.0,14.5474,14.5607,14.5076,14.5474,127600.0
2006-06-27 14:30:00,21.9,21.91,21.87,21.89,117900.0,14.5408,14.5474,14.5209,14.5341,117900.0
2006-06-27 14:35:00,21.9,21.9,21.86,21.88,65600.0,14.5408,14.5408,14.5142,14.5275,65600.0
2006-06-27 14:40:00,21.87,21.89,21.85,21.86,64200.0,14.5209,14.5341,14.5076,14.5142,64200.0
2006-06-27 14:45:00,21.86,21.87,21.85,21.85,138100.0,14.5142,14.5209,14.5076,14.5076,138100.0
2006-06-27 14:50:00,21.86,21.9,21.82,21.85,436800.0,14.5142,14.5408,14.4877,14.5076,436800.0
2006-06-27 14:55:00,21.84,21.89,21.81,21.87,203700.0,14.5009,14.5341,14.481,14.5209,203700.0
2006-06-27 15:00:00,21.88,21.9,21.86,21.89,175800.0,14.5275,14.5408,14.5142,14.5341,175800.0
2006-06-27 15:05:00,21.9,21.91,21.87,21.89,208300.0,14.5408,14.5474,14.5209,14.5341,208300.0
2006-06-27 15:10:00,21.88,21.94,21.88,21.88,176700.0,14.5275,14.5673,14.5275,14.5275,176700.0
2006-06-27 15:15:00,21.89,21.95,21.88,21.94,163800.0,14.5341,14.574,14.5275,14.5673,163800.0
2006-06-27 15:20:00,21.94,21.96,21.93,21.94,118500.0,14.5673,14.5806,14.5607,14.5673,118500.0
2006-06-27 15:25:00,21.94,21.94,21.9,21.92,98400.0,14.5673,14.5673,14.5408,14.5541,98400.0
2006-06-27 15:30:00,21.92,21.92,21.9,21.91,61600.0,14.5541,14.5541,14.5408,14.5474,61600.0
2006-06-27 15:35:00,21.91,21.92,21.85,21.87,157800.0,14.5474,14.5541,14.5076,14.5209,157800.0
2006-06-27 15:40:00,21.87,21.88,21.86,21.87,173000.0,14.5209,14.5275,14.5142,14.5209,173000.0
2006-06-27 15:45:00,21.87,21.9,21.82,21.88,252300.0,14.5209,14.5408,14.4877,14.5275,252300.0
2006-06-27 15:50:00,21.87,21.88,21.81,21.83,194000.0,14.5209,14.5275,14.481,14.4943,194000.0
2006-06-27 15:55:00,21.83,21.88,21.83,21.87,302800.0,14.4943,14.5275,14.4943,14.5209,302800.0
2006-06-28 09:30:00,21.88,21.94,21.8,21.82,141800.0,14.5275,14.5673,14.4744,14.4877,141800.0
2006-06-28 09:35:00,21.82,21.83,21.75,21.81,166400.0,14.4877,14.4943,14.4412,14.481,166400.0
2006-06-28 09:40:00,21.82,21.89,21.82,21.85,153100.0,14.4877,14.5341,14.4877,14.5076,153100.0
2006-06-28 09:45:00,21.85,21.85,21.76,21.81,221800.0,14.5076,14.5076,14.4478,14.481,221800.0
2006-06-28 09:50:00,21.81,21.89,21.8,21.89,185300.0,14.481,14.5341,14.4744,14.5341,185300.0
2006-06-28 09:55:00,21.89,21.9,21.83,21.84,79000.0,14.5341,14.5408,14.4943,14.5009,79000.0
2006-06-28 10:00:00,21.83,21.96,21.83,21.96,108200.0,14.4943,14.5806,14.4943,14.5806,108200.0
2006-06-28 10:05:00,21.94,21.97,21.88,21.97,208200.0,14.5673,14.5873,14.5275,14.5873,208200.0
2006-06-28 10:10:00,21.97,21.98,21.89,21.89,286900.0,14.5873,14.5939,14.5341,14.5341,286900.0
2006-06-28 10:15:00,21.91,21.91,21.83,21.84,135600.0,14.5474,14.5474,14.4943,14.5009,135600.0
2006-06-28 10:20:00,21.84,21.84,21.76,21.82,238700.0,14.5009,14.5009,14.4478,14.4877,238700.0
2006-06-28 10:25:00,21.82,21.87,21.81,21.86,165500.0,14.4877,14.5209,14.481,14.5142,165500.0
2006-06-28 10:30:00,21.86,21.87,21.8,21.82,104300.0,14.5142,14.5209,14.4744,14.4877,104300.0
2006-06-28 10:35:00,21.82,21.84,21.8,21.82,320500.0,14.4877,14.5009,14.4744,14.4877,320500.0
2006-06-28 10:40:00,21.81,21.84,21.8,21.82,160100.0,14.481,14.5009,14.4744,14.4877,160100.0
2006-06-28 10:45:00,21.82,21.82,21.77,21.81,183300.0,14.4877,14.4877,14.4545,14.481,183300.0
2006-06-28 10:50:00,21.81,21.83,21.76,21.78,184900.0,14.481,14.4943,14.4478,14.4611,184900.0
2006-06-28 10:55:00,21.76,21.81,21.76,21.79,80100.0,14.4478,14.481,14.4478,14.4677,80100.0
2006-06-28 11:00:00,21.8,21.82,21.79,21.79,156100.0,14.4744,14.4877,14.4677,14.4677,156100.0
2006-06-28 11:05:00,21.8,21.8,21.79,21.8,141600.0,14.4744,14.4744,14.4677,14.4744,141600.0
2006-06-28 11:10:00,21.79,21.84,21.79,21.84,81200.0,14.4677,14.5009,14.4677,14.5009,81200.0
2006-06-28 11:15:00,21.83,21.85,21.81,21.84,95900.0,14.4943,14.5076,14.481,14.5009,95900.0
2006-06-28 11:20:00,21.84,21.91,21.83,21.83,128400.0,14.5009,14.5474,14.4943,14.4943,128400.0
2006-06-28 11:25:00,21.83,21.88,21.79,21.85,119500.0,14.4943,14.5275,14.4677,14.5076,119500.0
2006-06-28 11:30:00,21.85,21.87,21.79,21.79,225600.0,14.5076,14.5209,14.4677,14.4677,225600.0
2006-06-28 11:35:00,21.79,21.82,21.78,21.79,361600.0,14.4677,14.4877,14.4611,14.4677,361600.0
2006-06-28 11:40:00,21.79,21.87,21.78,21.78,281400.0,14.4677,14.5209,14.4611,14.4611,281400.0
2006-06-28 11:45:00,21.78,21.79,21.76,21.77,77700.0,14.4611,14.4677,14.4478,14.4545,77700.0
2006-06-28 11:50:00,21.76,21.82,21.76,21.81,52500.0,14.4478,14.4877,14.4478,14.481,52500.0
2006-06-28 11:55:00,21.8,21.81,21.77,21.79,62600.0,14.4744,14.481,14.4545,14.4677,62600.0
2006-06-28 12:00:00,21.78,21.84,21.78,21.84,182400.0,14.4611,14.5009,14.4611,14.5009,182400.0
2006-06-28 12:05:00,21.83,21.87,21.79,21.87,83200.0,14.4943,14.5209,14.4677,14.5209,83200.0
2006-06-28 12:10:00,21.86,21.93,21.84,21.93,67500.0,14.5142,14.5607,14.5009,14.5607,67500.0
2006-06-28 12:15:00,21.93,22.03,21.92,22.01,107900.0,14.5607,14.6271,14.5541,14.6138,107900.0
2006-06-28 12:20:00,22.01,22.15,21.98,22.11,184500.0,14.6138,14.7068,14.5939,14.6802,184500.0
2006-06-28 12:25:00,22.11,22.13,22.05,22.12,133700.0,14.6802,14.6935,14.6404,14.6868,133700.0
2006-06-28 12:30:00,22.11,22.12,22.08,22.1,54200.0,14.6802,14.6868,14.6603,14.6736,54200.0
2006-06-28 12:35:00,22.1,22.16,22.05,22.16,113000.0,14.6736,14.7134,14.6404,14.7134,113000.0
2006-06-28 12:40:00,22.17,22.17,22.03,22.05,99400.0,14.72,14.72,14.6271,14.6404,99400.0
2006-06-28 12:45:00,22.04,22.05,22.01,22.01,33000.0,14.6337,14.6404,14.6138,14.6138,33000.0
2006-06-28 12:50:00,22.01,22.05,21.99,22.05,72000.0,14.6138,14.6404,14.6005,14.6404,72000.0
2006-06-28 12:55:00,22.04,22.04,21.99,21.99,82500.0,14.6337,14.6337,14.6005,14.6005,82500.0
2006-06-28 13:00:00,22.01,22.03,21.99,22.01,31700.0,14.6138,14.6271,14.6005,14.6138,31700.0
2006-06-28 13:05:00,22.01,22.03,22.01,22.02,36800.0,14.6138,14.6271,14.6138,14.6204,36800.0
2006-06-28 13:10:00,22.02,22.03,22.02,22.03,40800.0,14.6204,14.6271,14.6204,14.6271,40800.0
2006-06-28 13:15:00,22.03,22.04,22.02,22.03,50400.0,14.6271,14.6337,14.6204,14.6271,50400.0
2006-06-28 13:20:00,22.03,22.04,22.01,22.01,50200.0,14.6271,14.6337,14.6138,14.6138,50200.0
2006-06-28 13:25:00,22.03,22.05,22.01,22.05,154400.0,14.6271,14.6404,14.6138,14.6404,154400.0
2006-06-28 13:30:00,22.05,22.12,22.04,22.11,472000.0,14.6404,14.6868,14.6337,14.6802,472000.0
2006-06-28 13:35:00,22.12,22.26,22.1,22.26,231200.0,14.6868,14.7798,14.6736,14.7798,231200.0
2006-06-28 13:40:00,22.25,22.29,22.17,22.17,120600.0,14.7732,14.7997,14.72,14.72,120600.0
2006-06-28 13:45:00,22.17,22.18,22.12,22.14,93100.0,14.72,14.7267,14.6868,14.7001,93100.0
2006-06-28 13:50:00,22.14,22.15,22.08,22.1,38000.0,14.7001,14.7068,14.6603,14.6736,38000.0
2006-06-28 13:55:00,22.1,22.11,22.07,22.1,49200.0,14.6736,14.6802,14.6536,14.6736,49200.0
2006-06-28 14:00:00,22.1,22.14,22.06,22.1,39400.0,14.6736,14.7001,14.647,14.6736,39400.0
2006-06-28 14:05:00,22.11,22.12,22.08,22.09,49200.0,14.6802,14.6868,14.6603,14.6669,49200.0
2006-06-28 14:10:00,22.08,22.09,22.07,22.08,45200.0,14.6603,14.6669,14.6536,14.6603,45200.0
2006-06-28 14:15:00,22.07,22.14,22.06,22.08,52300.0,14.6536,14.7001,14.647,14.6603,52300.0
2006-06-28 14:20:00,22.09,22.13,22.08,22.13,40200.0,14.6669,14.6935,14.6603,14.6935,40200.0
2006-06-28 14:25:00,22.12,22.15,22.11,22.14,34000.0,14.6868,14.7068,14.6802,14.7001,34000.0
2006-06-28 14:30:00,22.14,22.21,22.13,22.2,111400.0,14.7001,14.7466,14.6935,14.74,111400.0
2006-06-28 14:35:00,22.19,22.22,22.17,22.18,50800.0,14.7333,14.7532,14.72,14.7267,50800.0
2006-06-28 14:40:00,22.18,22.31,22.15,22.27,78700.0,14.7267,14.813,14.7068,14.7864,78700.0
2006-06-28 14:45:00,22.27,22.42,22.27,22.36,182500.0,14.7864,14.886,14.7864,14.8462,182500.0
2006-06-28 14:50:00,22.36,22.37,22.25,22.25,80300.0,14.8462,14.8528,14.7732,14.7732,80300.0
2006-06-28 14:55:00,22.25,22.29,22.24,22.27,126200.0,14.7732,14.7997,14.7665,14.7864,126200.0
2006-06-28 15:00:00,22.27,22.29,22.26,22.28,81100.0,14.7864,14.7997,14.7798,14.7931,81100.0
2006-06-28 15:05:00,22.28,22.36,22.26,22.35,121800.0,14.7931,14.8462,14.7798,14.8396,121800.0
2006-06-28 15:10:00,22.35,22.36,22.32,22.34,84000.0,14.8396,14.8462,14.8196,14.8329,84000.0
2006-06-28 15:15:00,22.33,22.36,22.33,22.34,154000.0,14.8263,14.8462,14.8263,14.8329,154000.0
2006-06-28 15:20:00,22.33,22.37,22.32,22.36,87900.0,14.8263,14.8528,14.8196,14.8462,87900.0
2006-06-28 15:25:00,22.36,22.48,22.35,22.43,251400.0,14.8462,14.9259,14.8396,14.8927,251400.0
2006-06-28 15:30:00,22.43,22.44,22.4,22.43,113700.0,14.8927,14.8993,14.8728,14.8927,113700.0
2006-06-28 15:35:00,22.43,22.44,22.39,22.41,110600.0,14.8927,14.8993,14.8661,14.8794,110600.0
2006-06-28 15:40:00,22.39,22.42,22.37,22.38,174700.0,14.8661,14.886,14.8528,14.8595,174700.0
2006-06-28 15:45:00,22.37,22.4,22.34,22.38,230800.0,14.8528,14.8728,14.8329,14.8595,230800.0
2006-06-28 15:50:00,22.37,22.38,22.33,22.35,187500.0,14.8528,14.8595,14.8263,14.8396,187500.0
2006-06-28 15:55:00,22.34,22.41,22.34,22.39,206000.0,14.8329,14.8794,14.8329,14.8661,206000.0
2006-06-29 09:30:00,22.45,22.64,22.44,22.64,206900.0,14.906,15.0321,14.8993,15.0321,206900.0
2006-06-29 09:35:00,22.63,22.74,22.52,22.73,144600.0,15.0255,15.0985,14.9524,15.0919,144600.0
2006-06-29 09:40:00,22.73,22.86,22.72,22.82,283200.0,15.0919,15.1782,15.0852,15.1516,283200.0
2006-06-29 09:45:00,22.83,22.85,22.71,22.71,271300.0,15.1583,15.1715,15.0786,15.0786,271300.0
2006-06-29 09:50:00,22.72,22.81,22.7,22.81,140900.0,15.0852,15.145,15.0719,15.145,140900.0
2006-06-29 09:55:00,22.82,22.86,22.79,22.85,85800.0,15.1516,15.1782,15.1317,15.1715,85800.0
2006-06-29 10:00:00,22.86,22.87,22.81,22.85,95900.0,15.1782,15.1848,15.145,15.1715,95900.0
2006-06-29 10:05:00,22.85,22.91,22.84,22.89,119600.0,15.1715,15.2114,15.1649,15.1981,119600.0
2006-06-29 10:10:00,22.9,23.02,22.89,23.02,185000.0,15.2047,15.2844,15.1981,15.2844,185000.0
2006-06-29 10:15:00,23.0,23.15,23.0,23.09,403900.0,15.2711,15.3707,15.2711,15.3309,403900.0
2006-06-29 10:20:00,23.11,23.2,23.09,23.17,478800.0,15.3442,15.4039,15.3309,15.384,478800.0
2006-06-29 10:25:00,23.18,23.18,22.89,23.09,213800.0,15.3906,15.3906,15.1981,15.3309,213800.0
2006-06-29 10:30:00,23.09,23.24,23.08,23.24,205800.0,15.3309,15.4305,15.3242,15.4305,205800.0
2006-06-29 10:35:00,23.23,23.23,23.1,23.15,217900.0,15.4238,15.4238,15.3375,15.3707,217900.0
2006-06-29 10:40:00,23.15,23.18,23.08,23.18,343500.0,15.3707,15.3906,15.3242,15.3906,343500.0
2006-06-29 10:45:00,23.16,23.23,23.16,23.18,175200.0,15.3774,15.4238,15.3774,15.3906,175200.0
2006-06-29 10:50:00,23.18,23.18,23.13,23.15,67900.0,15.3906,15.3906,15.3574,15.3707,67900.0
2006-06-29 10:55:00,23.15,23.16,23.12,23.15,63000.0,15.3707,15.3774,15.3508,15.3707,63000.0
2006-06-29 11:00:00,23.14,23.27,23.13,23.26,206300.0,15.3641,15.4504,15.3574,15.4438,206300.0
2006-06-29 11:05:00,23.25,23.29,23.22,23.27,148400.0,15.4371,15.4637,15.4172,15.4504,148400.0
2006-06-29 11:10:00,23.28,23.28,23.23,23.25,105000.0,15.457,15.457,15.4238,15.4371,105000.0
2006-06-29 11:15:00,23.25,23.25,23.22,23.25,79700.0,15.4371,15.4371,15.4172,15.4371,79700.0
2006-06-29 11:20:00,23.25,23.26,23.21,23.22,170900.0,15.4371,15.4438,15.4106,15.4172,170900.0
2006-06-29 11:25:00,23.22,23.22,23.18,23.18,116000.0,15.4172,15.4172,15.3906,15.3906,116000.0
2006-06-29 11:30:00,23.18,23.21,23.17,23.19,151300.0,15.3906,15.4106,15.384,15.3973,151300.0
2006-06-29 11:35:00,23.19,23.19,23.13,23.15,283000.0,15.3973,15.3973,15.3574,15.3707,283000.0
2006-06-29 11:40:00,23.15,23.19,23.14,23.18,189500.0,15.3707,15.3973,15.3641,15.3906,189500.0
2006-06-29 11:45:00,23.18,23.19,23.17,23.17,203700.0,15.3906,15.3973,15.384,15.384,203700.0
2006-06-29 11:50:00,23.16,23.18,23.08,23.08,63100.0,15.3774,15.3906,15.3242,15.3242,63100.0
2006-06-29 11:55:00,23.1,23.1,23.04,23.07,84400.0,15.3375,15.3375,15.2977,15.3176,84400.0
2006-06-29 12:00:00,23.06,23.09,23.05,23.08,81300.0,15.311,15.3309,15.3043,15.3242,81300.0
2006-06-29 12:05:00,23.08,23.11,23.06,23.06,75200.0,15.3242,15.3442,15.311,15.311,75200.0
2006-06-29 12:10:00,23.07,23.1,23.06,23.09,53700.0,15.3176,15.3375,15.311,15.3309,53700.0
2006-06-29 12:15:00,23.09,23.14,23.08,23.13,57200.0,15.3309,15.3641,15.3242,15.3574,57200.0
2006-06-29 12:20:00,23.14,23.14,23.12,23.13,47900.0,15.3641,15.3641,15.3508,15.3574,47900.0
2006-06-29 12:25:00,23.13,23.15,23.1,23.12,70200.0,15.3574,15.3707,15.3375,15.3508,70200.0
2006-06-29 12:30:00,23.12,23.14,23.11,23.13,51300.0,15.3508,15.3641,15.3442,15.3574,51300.0
2006-06-29 12:35:00,23.12,23.13,23.09,23.1,71400.0,15.3508,15.3574,15.3309,15.3375,71400.0
2006-06-29 12:40:00,23.1,23.12,23.09,23.11,229700.0,15.3375,15.3508,15.3309,15.3442,229700.0
2006-06-29 12:45:00,23.1,23.11,23.1,23.1,89900.0,15.3375,15.3442,15.3375,15.3375,89900.0
2006-06-29 12:50:00,23.1,23.11,23.06,23.08,99900.0,15.3375,15.3442,15.311,15.3242,99900.0
2006-06-29 12:55:00,23.08,23.09,23.06,23.06,50400.0,15.3242,15.3309,15.311,15.311,50400.0
2006-06-29 13:00:00,23.07,23.07,23.03,23.04,75900.0,15.3176,15.3176,15.2911,15.2977,75900.0
2006-06-29 13:05:00,23.04,23.04,23.0,23.01,242200.0,15.2977,15.2977,15.2711,15.2778,242200.0
2006-06-29 13:10:00,23.01,23.11,23.01,23.11,71500.0,15.2778,15.3442,15.2778,15.3442,71500.0
2006-06-29 13:15:00,23.1,23.13,23.07,23.09,80200.0,15.3375,15.3574,15.3176,15.3309,80200.0
2006-06-29 13:20:00,23.09,23.15,23.08,23.11,62100.0,15.3309,15.3707,15.3242,15.3442,62100.0
2006-06-29 13:25:00,23.11,23.12,23.07,23.07,29200.0,15.3442,15.3508,15.3176,15.3176,29200.0
2006-06-29 13:30:00,23.07,23.1,23.06,23.08,31600.0,15.3176,15.3375,15.311,15.3242,31600.0
2006-06-29 13:35:00,23.07,23.07,23.05,23.05,90900.0,15.3176,15.3176,15.3043,15.3043,90900.0
2006-06-29 13:40:00,23.07,23.17,23.05,23.08,75500.0,15.3176,15.384,15.3043,15.3242,75500.0
2006-06-29 13:45:00,23.07,23.07,23.05,23.07,65000.0,15.3176,15.3176,15.3043,15.3176,65000.0
2006-06-29 13:50:00,23.06,23.08,23.04,23.04,95300.0,15.311,15.3242,15.2977,15.2977,95300.0
2006-06-29 13:55:00,23.04,23.08,23.03,23.08,39000.0,15.2977,15.3242,15.2911,15.3242,39000.0
2006-06-29 14:00:00,23.08,23.19,23.07,23.17,74100.0,15.3242,15.3973,15.3176,15.384,74100.0
2006-06-29 14:05:00,23.16,23.2,23.16,23.19,43600.0,15.3774,15.4039,15.3774,15.3973,43600.0
2006-06-29 14:10:00,23.19,23.22,23.16,23.19,87200.0,15.3973,15.4172,15.3774,15.3973,87200.0
2006-06-29 14:15:00,23.2,23.38,23.19,23.38,204600.0,15.4039,15.5234,15.3973,15.5234,204600.0
2006-06-29 14:20:00,23.38,23.58,23.37,23.58,275100.0,15.5234,15.6562,15.5168,15.6562,275100.0
2006-06-29 14:25:00,23.56,23.61,23.38,23.38,328400.0,15.643,15.6761,15.5234,15.5234,328400.0
2006-06-29 14:30:00,23.37,23.42,23.31,23.34,222000.0,15.5168,15.55,15.477,15.4969,222000.0
2006-06-29 14:35:00,23.34,23.41,23.34,23.37,256700.0,15.4969,15.5434,15.4969,15.5168,256700.0
2006-06-29 14:40:00,23.37,23.61,23.37,23.58,304900.0,15.5168,15.6761,15.5168,15.6562,304900.0
2006-06-29 14:45:00,23.57,23.6,23.48,23.59,259400.0,15.6496,15.6695,15.5898,15.6629,259400.0
2006-06-29 14:50:00,23.58,23.65,23.56,23.64,181000.0,15.6562,15.7027,15.643,15.6961,181000.0
2006-06-29 14:55:00,23.65,23.67,23.6,23.65,211600.0,15.7027,15.716,15.6695,15.7027,211600.0
2006-06-29 15:00:00,23.65,23.68,23.63,23.63,144800.0,15.7027,15.7226,15.6894,15.6894,144800.0
2006-06-29 15:05:00,23.63,23.65,23.62,23.65,124900.0,15.6894,15.7027,15.6828,15.7027,124900.0
2006-06-29 15:10:00,23.65,23.69,23.64,23.67,145600.0,15.7027,15.7293,15.6961,15.716,145600.0
2006-06-29 15:15:00,23.67,23.73,23.67,23.71,165700.0,15.716,15.7558,15.716,15.7425,165700.0
2006-06-29 15:20:00,23.7,23.71,23.67,23.69,156500.0,15.7359,15.7425,15.716,15.7293,156500.0
2006-06-29 15:25:00,23.69,23.78,23.68,23.78,422700.0,15.7293,15.789,15.7226,15.789,422700.0
2006-06-29 15:30:00,23.8,23.88,23.77,23.84,265300.0,15.8023,15.8554,15.7824,15.8289,265300.0
2006-06-29 15:35:00,23.84,23.89,23.83,23.86,220100.0,15.8289,15.8621,15.8222,15.8421,220100.0
2006-06-29 15:40:00,23.85,23.86,23.71,23.75,316300.0,15.8355,15.8421,15.7425,15.7691,316300.0
2006-06-29 15:45:00,23.74,23.79,23.66,23.75,307700.0,15.7625,15.7957,15.7093,15.7691,307700.0
2006-06-29 15:50:00,23.76,23.8,23.71,23.77,252400.0,15.7757,15.8023,15.7425,15.7824,252400.0
2006-06-29 15:55:00,23.77,23.89,23.76,23.88,340800.0,15.7824,15.8621,15.7757,15.8554,340800.0
2006-06-30 09:30:00,23.9,24.0,23.74,23.88,278400.0,15.8687,15.9351,15.7625,15.8554,278400.0
2006-06-30 09:35:00,23.9,23.98,23.83,23.93,136900.0,15.8687,15.9218,15.8222,15.8886,136900.0
2006-06-30 09:40:00,23.93,23.97,23.89,23.92,132800.0,15.8886,15.9152,15.8621,15.882,132800.0
2006-06-30 09:45:00,23.92,23.99,23.88,23.98,124200.0,15.882,15.9285,15.8554,15.9218,124200.0
2006-06-30 09:50:00,23.99,24.0,23.92,23.97,154300.0,15.9285,15.9351,15.882,15.9152,154300.0
2006-06-30 09:55:00,23.97,23.97,23.9,23.9,149600.0,15.9152,15.9152,15.8687,15.8687,149600.0
2006-06-30 10:00:00,23.9,23.95,23.89,23.93,115900.0,15.8687,15.9019,15.8621,15.8886,115900.0
2006-06-30 10:05:00,23.94,23.95,23.89,23.93,160300.0,15.8953,15.9019,15.8621,15.8886,160300.0
2006-06-30 10:10:00,23.93,23.94,23.87,23.9,173100.0,15.8886,15.8953,15.8488,15.8687,173100.0
2006-06-30 10:15:00,23.91,23.99,23.9,23.99,206700.0,15.8753,15.9285,15.8687,15.9285,206700.0
2006-06-30 10:20:00,23.98,24.01,23.95,24.0,249000.0,15.9218,15.9417,15.9019,15.9351,249000.0
2006-06-30 10:25:00,24.0,24.1,23.96,24.08,162900.0,15.9351,16.0015,15.9085,15.9882,162900.0
2006-06-30 10:30:00,24.08,24.11,24.0,24.06,185000.0,15.9882,16.0081,15.9351,15.9749,185000.0
2006-06-30 10:35:00,24.06,24.12,24.04,24.11,202500.0,15.9749,16.0148,15.9617,16.0081,202500.0
2006-06-30 10:40:00,24.11,24.13,24.1,24.1,143300.0,16.0081,16.0214,16.0015,16.0015,143300.0
2006-06-30 10:45:00,24.1,24.15,24.09,24.14,163100.0,16.0015,16.0347,15.9949,16.028,163100.0
2006-06-30 10:50:00,24.14,24.17,24.11,24.12,118200.0,16.028,16.048,16.0081,16.0148,118200.0
2006-06-30 10:55:00,24.12,24.19,24.12,24.19,84800.0,16.0148,16.0612,16.0148,16.0612,84800.0
2006-06-30 11:00:00,24.18,24.18,24.14,24.17,69700.0,16.0546,16.0546,16.028,16.048,69700.0
2006-06-30 11:05:00,24.17,24.18,24.08,24.09,114600.0,16.048,16.0546,15.9882,15.9949,114600.0
2006-06-30 11:10:00,24.11,24.14,24.07,24.14,96100.0,16.0081,16.028,15.9816,16.028,96100.0
2006-06-30 11:15:00,24.15,24.15,24.06,24.08,147500.0,16.0347,16.0347,15.9749,15.9882,147500.0
2006-06-30 11:20:00,24.08,24.12,24.07,24.12,122400.0,15.9882,16.0148,15.9816,16.0148,122400.0
2006-06-30 11:25:00,24.12,24.13,24.08,24.08,52200.0,16.0148,16.0214,15.9882,15.9882,52200.0
2006-06-30 11:30:00,24.09,24.11,24.06,24.07,107600.0,15.9949,16.0081,15.9749,15.9816,107600.0
2006-06-30 11:35:00,24.07,24.08,23.97,23.97,156900.0,15.9816,15.9882,15.9152,15.9152,156900.0
2006-06-30 11:40:00,23.96,24.02,23.94,24.01,97600.0,15.9085,15.9484,15.8953,15.9417,97600.0
2006-06-30 11:45:00,24.01,24.05,23.95,24.0,114400.0,15.9417,15.9683,15.9019,15.9351,114400.0
2006-06-30 11:50:00,24.0,24.03,23.98,24.03,75800.0,15.9351,15.955,15.9218,15.955,75800.0
2006-06-30 11:55:00,24.04,24.08,24.03,24.03,41800.0,15.9617,15.9882,15.955,15.955,41800.0
2006-06-30 12:00:00,24.03,24.05,24.01,24.04,63100.0,15.955,15.9683,15.9417,15.9617,63100.0
2006-06-30 12:05:00,24.05,24.06,24.01,24.06,53600.0,15.9683,15.9749,15.9417,15.9749,53600.0
2006-06-30 12:10:00,24.06,24.06,24.04,24.05,44900.0,15.9749,15.9749,15.9617,15.9683,44900.0
2006-06-30 12:15:00,24.05,24.07,24.02,24.07,61200.0,15.9683,15.9816,15.9484,15.9816,61200.0
2006-06-30 12:20:00,24.07,24.07,24.02,24.06,95100.0,15.9816,15.9816,15.9484,15.9749,95100.0
2006-06-30 12:25:00,24.06,24.07,24.04,24.05,72500.0,15.9749,15.9816,15.9617,15.9683,72500.0
2006-06-30 12:30:00,24.04,24.06,24.0,24.02,81600.0,15.9617,15.9749,15.9351,15.9484,81600.0
2006-06-30 12:35:00,24.02,24.03,24.0,24.02,87200.0,15.9484,15.955,15.9351,15.9484,87200.0
2006-06-30 12:40:00,24.03,24.06,24.02,24.05,48500.0,15.955,15.9749,15.9484,15.9683,48500.0
2006-06-30 12:45:00,24.06,24.11,24.05,24.1,84100.0,15.9749,16.0081,15.9683,16.0015,84100.0
2006-06-30 12:50:00,24.1,24.11,24.01,24.1,99300.0,16.0015,16.0081,15.9417,16.0015,99300.0
2006-06-30 12:55:00,24.09,24.1,24.07,24.09,60500.0,15.9949,16.0015,15.9816,15.9949,60500.0
2006-06-30 13:00:00,24.08,24.12,24.08,24.11,62800.0,15.9882,16.0148,15.9882,16.0081,62800.0
2006-06-30 13:05:00,24.12,24.12,24.09,24.1,39700.0,16.0148,16.0148,15.9949,16.0015,39700.0
2006-06-30 13:10:00,24.1,24.11,24.07,24.08,40600.0,16.0015,16.0081,15.9816,15.9882,40600.0
2006-06-30 13:15:00,24.08,24.11,24.07,24.1,36600.0,15.9882,16.0081,15.9816,16.0015,36600.0
2006-06-30 13:20:00,24.11,24.13,24.09,24.11,44000.0,16.0081,16.0214,15.9949,16.0081,44000.0
2006-06-30 13:25:00,24.11,24.12,24.09,24.11,36400.0,16.0081,16.0148,15.9949,16.0081,36400.0
2006-06-30 13:30:00,24.11,24.15,24.1,24.15,62300.0,16.0081,16.0347,16.0015,16.0347,62300.0
2006-06-30 13:35:00,24.15,24.19,24.15,24.19,82000.0,16.0347,16.0612,16.0347,16.0612,82000.0
2006-06-30 13:40:00,24.19,24.25,24.19,24.25,165600.0,16.0612,16.1011,16.0612,16.1011,165600.0
2006-06-30 13:45:00,24.24,24.33,24.24,24.32,120400.0,16.0944,16.1542,16.0944,16.1476,120400.0
2006-06-30 13:50:00,24.32,24.33,24.24,24.26,78800.0,16.1476,16.1542,16.0944,16.1077,78800.0
2006-06-30 13:55:00,24.26,24.29,24.24,24.29,53500.0,16.1077,16.1276,16.0944,16.1276,53500.0
2006-06-30 14:00:00,24.28,24.29,24.24,24.26,58500.0,16.121,16.1276,16.0944,16.1077,58500.0
2006-06-30 14:05:00,24.25,24.32,24.25,24.3,67200.0,16.1011,16.1476,16.1011,16.1343,67200.0
2006-06-30 14:10:00,24.3,24.37,24.3,24.36,162600.0,16.1343,16.1808,16.1343,16.1741,162600.0
2006-06-30 14:15:00,24.36,24.39,24.35,24.38,112100.0,16.1741,16.194,16.1675,16.1874,112100.0
2006-06-30 14:20:00,24.38,24.38,24.35,24.36,78000.0,16.1874,16.1874,16.1675,16.1741,78000.0
2006-06-30 14:25:00,24.36,24.41,24.35,24.4,117700.0,16.1741,16.2073,16.1675,16.2007,117700.0
2006-06-30 14:30:00,24.41,24.41,24.31,24.32,94000.0,16.2073,16.2073,16.1409,16.1476,94000.0
2006-06-30 14:35:00,24.32,24.33,24.3,24.3,117600.0,16.1476,16.1542,16.1343,16.1343,117600.0
2006-06-30 14:40:00,24.31,24.32,24.28,24.28,46700.0,16.1409,16.1476,16.121,16.121,46700.0
2006-06-30 14:45:00,24.28,24.33,24.27,24.31,67300.0,16.121,16.1542,16.1144,16.1409,67300.0
2006-06-30 14:50:00,24.32,24.4,24.31,24.39,65000.0,16.1476,16.2007,16.1409,16.194,65000.0
2006-06-30 14:55:00,24.4,24.42,24.37,24.41,61900.0,16.2007,16.214,16.1808,16.2073,61900.0
2006-06-30 15:00:00,24.41,24.42,24.4,24.41,114900.0,16.2073,16.214,16.2007,16.2073,114900.0
2006-06-30 15:05:00,24.41,24.5,24.4,24.49,176200.0,16.2073,16.2671,16.2007,16.2604,176200.0
2006-06-30 15:10:00,24.49,24.49,24.4,24.42,170900.0,16.2604,16.2604,16.2007,16.214,170900.0
2006-06-30 15:15:00,24.41,24.42,24.35,24.35,114500.0,16.2073,16.214,16.1675,16.1675,114500.0
2006-06-30 15:20:00,24.35,24.37,24.29,24.3,79300.0,16.1675,16.1808,16.1276,16.1343,79300.0
2006-06-30 15:25:00,24.29,24.29,24.24,24.25,137200.0,16.1276,16.1276,16.0944,16.1011,137200.0
2006-06-30 15:30:00,24.25,24.26,24.19,24.2,59700.0,16.1011,16.1077,16.0612,16.0679,59700.0
2006-06-30 15:35:00,24.2,24.21,24.17,24.18,117100.0,16.0679,16.0745,16.048,16.0546,117100.0
2006-06-30 15:40:00,24.17,24.18,24.11,24.13,159700.0,16.048,16.0546,16.0081,16.0214,159700.0
2006-06-30 15:45:00,24.13,24.23,24.12,24.21,155800.0,16.0214,16.0878,16.0148,16.0745,155800.0
2006-06-30 15:50:00,24.23,24.29,24.2,24.27,213300.0,16.0878,16.1276,16.0679,16.1144,213300.0
2006-06-30 15:55:00,24.28,24.28,24.1,24.2,461400.0,16.121,16.121,16.0015,16.0679,461400.0
2006-07-03 09:30:00,23.75,23.75,23.75,23.75,400.0,15.7691,15.7691,15.7691,15.7691,400.0
2006-07-03 09:35:00,24.5,24.5,24.17,24.3,311600.0,16.2671,16.2671,16.048,16.1343,311600.0
2006-07-03 09:40:00,24.31,24.36,24.2,24.25,93700.0,16.1409,16.1741,16.0679,16.1011,93700.0
2006-07-03 09:45:00,24.25,24.28,24.23,24.27,78600.0,16.1011,16.121,16.0878,16.1144,78600.0
2006-07-03 09:50:00,24.28,24.32,24.21,24.21,67000.0,16.121,16.1476,16.0745,16.0745,67000.0
2006-07-03 09:55:00,24.21,24.33,24.21,24.31,37300.0,16.0745,16.1542,16.0745,16.1409,37300.0
2006-07-03 10:00:00,24.32,24.34,24.25,24.34,43400.0,16.1476,16.1608,16.1011,16.1608,43400.0
2006-07-03 10:05:00,24.34,24.42,24.31,24.42,68100.0,16.1608,16.214,16.1409,16.214,68100.0
2006-07-03 10:10:00,24.42,24.5,24.42,24.46,83300.0,16.214,16.2671,16.214,16.2405,83300.0
2006-07-03 10:15:00,24.45,24.47,24.41,24.42,35800.0,16.2339,16.2472,16.2073,16.214,35800.0
2006-07-03 10:20:00,24.42,24.42,24.34,24.37,126300.0,16.214,16.214,16.1608,16.1808,126300.0
2006-07-03 10:25:00,24.38,24.44,24.38,24.43,71400.0,16.1874,16.2272,16.1874,16.2206,71400.0
2006-07-03 10:30:00,24.43,24.45,24.4,24.41,32500.0,16.2206,16.2339,16.2007,16.2073,32500.0
2006-07-03 10:35:00,24.41,24.44,24.41,24.44,47700.0,16.2073,16.2272,16.2073,16.2272,47700.0
2006-07-03 10:40:00,24.43,24.45,24.4,24.41,79300.0,16.2206,16.2339,16.2007,16.2073,79300.0
2006-07-03 10:45:00,24.41,24.42,24.38,24.39,50100.0,16.2073,16.214,16.1874,16.194,50100.0
2006-07-03 10:50:00,24.39,24.42,24.39,24.4,54800.0,16.194,16.214,16.194,16.2007,54800.0
2006-07-03 10:55:00,24.39,24.41,24.38,24.39,32200.0,16.194,16.2073,16.1874,16.194,32200.0
2006-07-03 11:00:00,24.38,24.41,24.38,24.4,31100.0,16.1874,16.2073,16.1874,16.2007,31100.0
2006-07-03 11:05:00,24.4,24.41,24.39,24.4,26800.0,16.2007,16.2073,16.194,16.2007,26800.0
2006-07-03 11:10:00,24.4,24.45,24.4,24.42,61300.0,16.2007,16.2339,16.2007,16.214,61300.0
2006-07-03 11:15:00,24.43,24.52,24.41,24.51,100100.0,16.2206,16.2804,16.2073,16.2737,100100.0
2006-07-03 11:20:00,24.51,24.61,24.5,24.6,100400.0,16.2737,16.3401,16.2671,16.3335,100400.0
2006-07-03 11:25:00,24.6,24.6,24.55,24.55,49000.0,16.3335,16.3335,16.3003,16.3003,49000.0
2006-07-03 11:30:00,24.55,24.59,24.55,24.57,142400.0,16.3003,16.3268,16.3003,16.3136,142400.0
2006-07-03 11:35:00,24.56,24.62,24.55,24.62,79400.0,16.3069,16.3468,16.3003,16.3468,79400.0
2006-07-03 11:40:00,24.61,24.64,24.61,24.63,106300.0,16.3401,16.36,16.3401,16.3534,106300.0
2006-07-03 11:45:00,24.63,24.65,24.63,24.64,55900.0,16.3534,16.3667,16.3534,16.36,55900.0
2006-07-03 11:50:00,24.65,24.66,24.62,24.62,57900.0,16.3667,16.3733,16.3468,16.3468,57900.0
2006-07-03 11:55:00,24.62,24.63,24.6,24.6,44800.0,16.3468,16.3534,16.3335,16.3335,44800.0
2006-07-03 12:00:00,24.61,24.64,24.6,24.64,87300.0,16.3401,16.36,16.3335,16.36,87300.0
2006-07-03 12:05:00,24.63,24.64,24.3,24.63,46400.0,16.3534,16.36,16.1343,16.3534,46400.0
2006-07-03 12:10:00,24.64,24.64,24.62,24.62,57800.0,16.36,16.36,16.3468,16.3468,57800.0
2006-07-03 12:15:00,24.63,24.66,24.63,24.65,61400.0,16.3534,16.3733,16.3534,16.3667,61400.0
2006-07-03 12:20:00,24.65,24.68,24.64,24.65,82800.0,16.3667,16.3866,16.36,16.3667,82800.0
2006-07-03 12:25:00,24.65,24.66,24.58,24.58,51400.0,16.3667,16.3733,16.3202,16.3202,51400.0
2006-07-03 12:30:00,24.58,24.59,24.47,24.48,67000.0,16.3202,16.3268,16.2472,16.2538,67000.0
2006-07-03 12:35:00,24.49,24.5,24.45,24.5,56200.0,16.2604,16.2671,16.2339,16.2671,56200.0
2006-07-03 12:40:00,24.49,24.51,24.46,24.46,88400.0,16.2604,16.2737,16.2405,16.2405,88400.0
2006-07-03 12:45:00,24.47,24.47,24.4,24.41,81400.0,16.2472,16.2472,16.2007,16.2073,81400.0
2006-07-03 12:50:00,24.41,24.42,24.37,24.37,102200.0,16.2073,16.214,16.1808,16.1808,102200.0
2006-07-03 12:55:00,24.37,24.42,24.37,24.42,272600.0,16.1808,16.214,16.1808,16.214,272600.0
2006-07-03 13:00:00,24.42,24.49,24.42,24.49,153900.0,16.214,16.2604,16.214,16.2604,153900.0
2006-07-03 13:05:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:10:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:15:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:20:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:25:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:30:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:35:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:40:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:45:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:50:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 13:55:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:00:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:05:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:10:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:15:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:20:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:25:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:30:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:35:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:40:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:45:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:50:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 14:55:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 15:00:00,24.49,24.49,24.49,24.49,0.0,16.2604,16.2604,16.2604,16.2604,0.0
2006-07-03 15:05:00,24.5,24.5,24.5,24.5,600.0,16.2671,16.2671,16.2671,16.2671,600.0
2006-07-03 15:10:00,24.5,24.5,24.5,24.5,100.0,16.2671,16.2671,16.2671,16.2671,100.0
2006-07-03 15:15:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:20:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:25:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:30:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:35:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:40:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:45:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:50:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-03 15:55:00,24.5,24.5,24.5,24.5,0.0,16.2671,16.2671,16.2671,16.2671,0.0
2006-07-05 09:30:00,24.2,24.2,23.73,23.73,309300.0,16.0679,16.0679,15.7558,15.7558,309300.0
2006-07-05 09:35:00,23.72,23.75,23.65,23.74,154600.0,15.7492,15.7691,15.7027,15.7625,154600.0
2006-07-05 09:40:00,23.75,24.11,23.72,24.03,155600.0,15.7691,16.0081,15.7492,15.955,155600.0
2006-07-05 09:45:00,24.03,24.05,23.9,23.95,122900.0,15.955,15.9683,15.8687,15.9019,122900.0
2006-07-05 09:50:00,23.95,24.0,23.89,23.91,94700.0,15.9019,15.9351,15.8621,15.8753,94700.0
2006-07-05 09:55:00,23.9,23.93,23.86,23.93,106800.0,15.8687,15.8886,15.8421,15.8886,106800.0
2006-07-05 10:00:00,23.93,23.95,23.87,23.87,73500.0,15.8886,15.9019,15.8488,15.8488,73500.0
2006-07-05 10:05:00,23.86,23.87,23.75,23.84,109900.0,15.8421,15.8488,15.7691,15.8289,109900.0
2006-07-05 10:10:00,23.84,23.84,23.76,23.79,89000.0,15.8289,15.8289,15.7757,15.7957,89000.0
2006-07-05 10:15:00,23.78,23.82,23.76,23.79,82100.0,15.789,15.8156,15.7757,15.7957,82100.0
2006-07-05 10:20:00,23.79,23.81,23.77,23.8,53900.0,15.7957,15.8089,15.7824,15.8023,53900.0
2006-07-05 10:25:00,23.79,23.88,23.78,23.86,68200.0,15.7957,15.8554,15.789,15.8421,68200.0
2006-07-05 10:30:00,23.85,23.96,23.85,23.94,70300.0,15.8355,15.9085,15.8355,15.8953,70300.0
2006-07-05 10:35:00,23.94,23.94,23.89,23.89,121800.0,15.8953,15.8953,15.8621,15.8621,121800.0
2006-07-05 10:40:00,23.88,23.91,23.82,23.82,111600.0,15.8554,15.8753,15.8156,15.8156,111600.0
2006-07-05 10:45:00,23.82,23.82,23.7,23.7,187600.0,15.8156,15.8156,15.7359,15.7359,187600.0
2006-07-05 10:50:00,23.7,23.7,23.64,23.65,101900.0,15.7359,15.7359,15.6961,15.7027,101900.0
2006-07-05 10:55:00,23.65,23.68,23.6,23.65,86400.0,15.7027,15.7226,15.6695,15.7027,86400.0
2006-07-05 11:00:00,23.65,23.68,23.61,23.65,97500.0,15.7027,15.7226,15.6761,15.7027,97500.0
2006-07-05 11:05:00,23.66,23.67,23.63,23.64,61200.0,15.7093,15.716,15.6894,15.6961,61200.0
2006-07-05 11:10:00,23.64,23.65,23.61,23.62,49500.0,15.6961,15.7027,15.6761,15.6828,49500.0
2006-07-05 11:15:00,23.62,23.65,23.61,23.62,76800.0,15.6828,15.7027,15.6761,15.6828,76800.0
2006-07-05 11:20:00,23.63,23.68,23.62,23.65,70100.0,15.6894,15.7226,15.6828,15.7027,70100.0
2006-07-05 11:25:00,23.65,23.67,23.63,23.64,54200.0,15.7027,15.716,15.6894,15.6961,54200.0
2006-07-05 11:30:00,23.65,23.73,23.65,23.71,39500.0,15.7027,15.7558,15.7027,15.7425,39500.0
2006-07-05 11:35:00,23.71,23.78,23.71,23.77,59300.0,15.7425,15.789,15.7425,15.7824,59300.0
2006-07-05 11:40:00,23.77,23.78,23.76,23.76,98300.0,15.7824,15.789,15.7757,15.7757,98300.0
2006-07-05 11:45:00,23.77,23.83,23.76,23.8,72200.0,15.7824,15.8222,15.7757,15.8023,72200.0
2006-07-05 11:50:00,23.82,23.82,23.8,23.81,49600.0,15.8156,15.8156,15.8023,15.8089,49600.0
2006-07-05 11:55:00,23.81,23.86,23.81,23.85,35200.0,15.8089,15.8421,15.8089,15.8355,35200.0
2006-07-05 12:00:00,23.85,23.86,23.76,23.76,79100.0,15.8355,15.8421,15.7757,15.7757,79100.0
2006-07-05 12:05:00,23.76,23.77,23.71,23.71,83000.0,15.7757,15.7824,15.7425,15.7425,83000.0
2006-07-05 12:10:00,23.71,23.77,23.71,23.73,87400.0,15.7425,15.7824,15.7425,15.7558,87400.0
2006-07-05 12:15:00,23.73,23.74,23.68,23.68,56100.0,15.7558,15.7625,15.7226,15.7226,56100.0
2006-07-05 12:20:00,23.68,23.7,23.68,23.68,64900.0,15.7226,15.7359,15.7226,15.7226,64900.0
2006-07-05 12:25:00,23.68,23.74,23.68,23.74,69000.0,15.7226,15.7625,15.7226,15.7625,69000.0
2006-07-05 12:30:00,23.74,23.75,23.7,23.7,41400.0,15.7625,15.7691,15.7359,15.7359,41400.0
2006-07-05 12:35:00,23.7,23.74,23.69,23.72,38100.0,15.7359,15.7625,15.7293,15.7492,38100.0
2006-07-05 12:40:00,23.73,23.73,23.69,23.7,39000.0,15.7558,15.7558,15.7293,15.7359,39000.0
2006-07-05 12:45:00,23.7,23.7,23.68,23.68,29200.0,15.7359,15.7359,15.7226,15.7226,29200.0
2006-07-05 12:50:00,23.68,23.69,23.66,23.67,44500.0,15.7226,15.7293,15.7093,15.716,44500.0
2006-07-05 12:55:00,23.67,23.68,23.63,23.64,74500.0,15.716,15.7226,15.6894,15.6961,74500.0
2006-07-05 13:00:00,23.64,23.67,23.63,23.65,63300.0,15.6961,15.716,15.6894,15.7027,63300.0
2006-07-05 13:05:00,23.65,23.67,23.63,23.66,153400.0,15.7027,15.716,15.6894,15.7093,153400.0
2006-07-05 13:10:00,23.66,23.69,23.64,23.68,56900.0,15.7093,15.7293,15.6961,15.7226,56900.0
2006-07-05 13:15:00,23.68,23.71,23.68,23.71,110500.0,15.7226,15.7425,15.7226,15.7425,110500.0
2006-07-05 13:20:00,23.7,23.73,23.69,23.71,92600.0,15.7359,15.7558,15.7293,15.7425,92600.0
2006-07-05 13:25:00,23.71,23.72,23.7,23.71,62200.0,15.7425,15.7492,15.7359,15.7425,62200.0
2006-07-05 13:30:00,23.71,23.75,23.7,23.75,108000.0,15.7425,15.7691,15.7359,15.7691,108000.0
2006-07-05 13:35:00,23.75,23.76,23.74,23.75,35300.0,15.7691,15.7757,15.7625,15.7691,35300.0
2006-07-05 13:40:00,23.75,23.76,23.71,23.71,88000.0,15.7691,15.7757,15.7425,15.7425,88000.0
2006-07-05 13:45:00,23.72,23.72,23.69,23.71,64500.0,15.7492,15.7492,15.7293,15.7425,64500.0
2006-07-05 13:50:00,23.71,23.73,23.68,23.73,99700.0,15.7425,15.7558,15.7226,15.7558,99700.0
2006-07-05 13:55:00,23.72,23.73,23.66,23.67,42100.0,15.7492,15.7558,15.7093,15.716,42100.0
2006-07-05 14:00:00,23.67,23.71,23.66,23.7,84800.0,15.716,15.7425,15.7093,15.7359,84800.0
2006-07-05 14:05:00,23.7,23.71,23.69,23.71,50900.0,15.7359,15.7425,15.7293,15.7425,50900.0
2006-07-05 14:10:00,23.72,23.72,23.68,23.68,45800.0,15.7492,15.7492,15.7226,15.7226,45800.0
2006-07-05 14:15:00,23.69,23.7,23.66,23.7,101400.0,15.7293,15.7359,15.7093,15.7359,101400.0
2006-07-05 14:20:00,23.69,23.72,23.69,23.71,80100.0,15.7293,15.7492,15.7293,15.7425,80100.0
2006-07-05 14:25:00,23.72,23.76,23.71,23.75,63900.0,15.7492,15.7757,15.7425,15.7691,63900.0
2006-07-05 14:30:00,23.74,23.83,23.74,23.83,172000.0,15.7625,15.8222,15.7625,15.8222,172000.0
2006-07-05 14:35:00,23.83,23.83,23.75,23.76,134200.0,15.8222,15.8222,15.7691,15.7757,134200.0
2006-07-05 14:40:00,23.75,23.78,23.75,23.78,92700.0,15.7691,15.789,15.7691,15.789,92700.0
2006-07-05 14:45:00,23.77,23.85,23.71,23.73,70700.0,15.7824,15.8355,15.7425,15.7558,70700.0
2006-07-05 14:50:00,23.71,23.82,23.7,23.7,92400.0,15.7425,15.8156,15.7359,15.7359,92400.0
2006-07-05 14:55:00,23.7,23.73,23.68,23.7,90100.0,15.7359,15.7558,15.7226,15.7359,90100.0
2006-07-05 15:00:00,23.69,23.7,23.66,23.68,71600.0,15.7293,15.7359,15.7093,15.7226,71600.0
2006-07-05 15:05:00,23.67,23.69,23.64,23.65,77600.0,15.716,15.7293,15.6961,15.7027,77600.0
2006-07-05 15:10:00,23.64,23.67,23.59,23.6,469200.0,15.6961,15.716,15.6629,15.6695,469200.0
2006-07-05 15:15:00,23.6,23.72,23.54,23.55,216800.0,15.6695,15.7492,15.6297,15.6363,216800.0
2006-07-05 15:20:00,23.55,23.55,23.45,23.47,204200.0,15.6363,15.6363,15.5699,15.5832,204200.0
2006-07-05 15:25:00,23.46,23.47,23.37,23.38,254100.0,15.5766,15.5832,15.5168,15.5234,254100.0
2006-07-05 15:30:00,23.39,23.4,23.31,23.33,262000.0,15.5301,15.5367,15.477,15.4902,262000.0
2006-07-05 15:35:00,23.33,23.44,23.33,23.43,266300.0,15.4902,15.5633,15.4902,15.5566,266300.0
2006-07-05 15:40:00,23.43,23.45,23.41,23.45,208400.0,15.5566,15.5699,15.5434,15.5699,208400.0
2006-07-05 15:45:00,23.45,23.53,23.44,23.52,205600.0,15.5699,15.623,15.5633,15.6164,205600.0
2006-07-05 15:50:00,23.52,23.55,23.48,23.51,212800.0,15.6164,15.6363,15.5898,15.6098,212800.0
2006-07-05 15:55:00,23.5,23.52,23.48,23.49,323100.0,15.6031,15.6164,15.5898,15.5965,323100.0
2006-07-06 09:30:00,23.42,23.56,23.4,23.56,213500.0,15.55,15.643,15.5367,15.643,213500.0
2006-07-06 09:35:00,23.56,23.73,23.56,23.64,119700.0,15.643,15.7558,15.643,15.6961,119700.0
2006-07-06 09:40:00,23.65,23.73,23.64,23.68,116800.0,15.7027,15.7558,15.6961,15.7226,116800.0
2006-07-06 09:45:00,23.68,23.72,23.6,23.6,100800.0,15.7226,15.7492,15.6695,15.6695,100800.0
2006-07-06 09:50:00,23.61,23.71,23.6,23.63,100300.0,15.6761,15.7425,15.6695,15.6894,100300.0
2006-07-06 09:55:00,23.64,23.64,23.5,23.52,339900.0,15.6961,15.6961,15.6031,15.6164,339900.0
2006-07-06 10:00:00,23.52,23.62,23.52,23.6,174700.0,15.6164,15.6828,15.6164,15.6695,174700.0
2006-07-06 10:05:00,23.6,23.6,23.5,23.56,137900.0,15.6695,15.6695,15.6031,15.643,137900.0
2006-07-06 10:10:00,23.57,23.59,23.42,23.49,160600.0,15.6496,15.6629,15.55,15.5965,160600.0
2006-07-06 10:15:00,23.48,23.52,23.45,23.49,117000.0,15.5898,15.6164,15.5699,15.5965,117000.0
2006-07-06 10:20:00,23.48,23.56,23.48,23.54,95000.0,15.5898,15.643,15.5898,15.6297,95000.0
2006-07-06 10:25:00,23.53,23.55,23.52,23.54,94900.0,15.623,15.6363,15.6164,15.6297,94900.0
2006-07-06 10:30:00,23.53,23.55,23.48,23.49,113700.0,15.623,15.6363,15.5898,15.5965,113700.0
2006-07-06 10:35:00,23.48,23.49,23.45,23.49,71200.0,15.5898,15.5965,15.5699,15.5965,71200.0
2006-07-06 10:40:00,23.49,23.5,23.35,23.38,286300.0,15.5965,15.6031,15.5035,15.5234,286300.0
2006-07-06 10:45:00,23.38,23.4,23.35,23.36,131100.0,15.5234,15.5367,15.5035,15.5102,131100.0
2006-07-06 10:50:00,23.36,23.36,23.34,23.35,104700.0,15.5102,15.5102,15.4969,15.5035,104700.0
2006-07-06 10:55:00,23.36,23.36,23.27,23.3,181000.0,15.5102,15.5102,15.4504,15.4703,181000.0
2006-07-06 11:00:00,23.29,23.32,23.27,23.28,101600.0,15.4637,15.4836,15.4504,15.457,101600.0
2006-07-06 11:05:00,23.28,23.29,23.24,23.25,154100.0,15.457,15.4637,15.4305,15.4371,154100.0
2006-07-06 11:10:00,23.24,23.32,23.24,23.32,102400.0,15.4305,15.4836,15.4305,15.4836,102400.0
2006-07-06 11:15:00,23.32,23.36,23.31,23.36,50700.0,15.4836,15.5102,15.477,15.5102,50700.0
2006-07-06 11:20:00,23.36,23.39,23.35,23.38,102000.0,15.5102,15.5301,15.5035,15.5234,102000.0
2006-07-06 11:25:00,23.38,23.45,23.38,23.45,119700.0,15.5234,15.5699,15.5234,15.5699,119700.0
2006-07-06 11:30:00,23.44,23.45,23.41,23.42,94200.0,15.5633,15.5699,15.5434,15.55,94200.0
2006-07-06 11:35:00,23.43,23.44,23.41,23.41,57000.0,15.5566,15.5633,15.5434,15.5434,57000.0
2006-07-06 11:40:00,23.41,23.42,23.38,23.39,331900.0,15.5434,15.55,15.5234,15.5301,331900.0
2006-07-06 11:45:00,23.39,23.4,23.36,23.37,45000.0,15.5301,15.5367,15.5102,15.5168,45000.0
2006-07-06 11:50:00,23.37,23.37,23.3,23.34,70000.0,15.5168,15.5168,15.4703,15.4969,70000.0
2006-07-06 11:55:00,23.35,23.35,23.31,23.31,47700.0,15.5035,15.5035,15.477,15.477,47700.0
2006-07-06 12:00:00,23.31,23.37,23.31,23.37,72100.0,15.477,15.5168,15.477,15.5168,72100.0
2006-07-06 12:05:00,23.37,23.38,23.34,23.34,47000.0,15.5168,15.5234,15.4969,15.4969,47000.0
2006-07-06 12:10:00,23.34,23.34,23.27,23.28,69900.0,15.4969,15.4969,15.4504,15.457,69900.0
2006-07-06 12:15:00,23.27,23.28,23.24,23.24,36700.0,15.4504,15.457,15.4305,15.4305,36700.0
2006-07-06 12:20:00,23.24,23.25,23.15,23.19,147900.0,15.4305,15.4371,15.3707,15.3973,147900.0
2006-07-06 12:25:00,23.19,23.27,23.19,23.22,56100.0,15.3973,15.4504,15.3973,15.4172,56100.0
2006-07-06 12:30:00,23.21,23.22,23.19,23.19,103600.0,15.4106,15.4172,15.3973,15.3973,103600.0
2006-07-06 12:35:00,23.19,23.2,23.13,23.14,103400.0,15.3973,15.4039,15.3574,15.3641,103400.0
2006-07-06 12:40:00,23.13,23.15,23.11,23.12,201800.0,15.3574,15.3707,15.3442,15.3508,201800.0
2006-07-06 12:45:00,23.12,23.12,23.08,23.1,223800.0,15.3508,15.3508,15.3242,15.3375,223800.0
2006-07-06 12:50:00,23.1,23.14,23.1,23.14,160100.0,15.3375,15.3641,15.3375,15.3641,160100.0
2006-07-06 12:55:00,23.13,23.15,23.08,23.1,143800.0,15.3574,15.3707,15.3242,15.3375,143800.0
2006-07-06 13:00:00,23.1,23.2,23.1,23.2,67900.0,15.3375,15.4039,15.3375,15.4039,67900.0
2006-07-06 13:05:00,23.2,23.25,23.13,23.25,71100.0,15.4039,15.4371,15.3574,15.4371,71100.0
2006-07-06 13:10:00,23.25,23.25,23.2,23.21,89200.0,15.4371,15.4371,15.4039,15.4106,89200.0
2006-07-06 13:15:00,23.21,23.27,23.21,23.27,43400.0,15.4106,15.4504,15.4106,15.4504,43400.0
2006-07-06 13:20:00,23.27,23.31,23.25,23.25,53400.0,15.4504,15.477,15.4371,15.4371,53400.0
2006-07-06 13:25:00,23.25,23.28,23.24,23.25,43000.0,15.4371,15.457,15.4305,15.4371,43000.0
2006-07-06 13:30:00,23.25,23.26,23.23,23.24,34100.0,15.4371,15.4438,15.4238,15.4305,34100.0
2006-07-06 13:35:00,23.25,23.29,23.25,23.27,47300.0,15.4371,15.4637,15.4371,15.4504,47300.0
2006-07-06 13:40:00,23.26,23.3,23.26,23.28,75300.0,15.4438,15.4703,15.4438,15.457,75300.0
2006-07-06 13:45:00,23.28,23.3,23.27,23.28,58000.0,15.457,15.4703,15.4504,15.457,58000.0
2006-07-06 13:50:00,23.29,23.29,23.2,23.2,110100.0,15.4637,15.4637,15.4039,15.4039,110100.0
2006-07-06 13:55:00,23.2,23.22,23.17,23.17,77900.0,15.4039,15.4172,15.384,15.384,77900.0
2006-07-06 14:00:00,23.18,23.19,23.16,23.19,56700.0,15.3906,15.3973,15.3774,15.3973,56700.0
2006-07-06 14:05:00,23.18,23.2,23.17,23.17,34600.0,15.3906,15.4039,15.384,15.384,34600.0
2006-07-06 14:10:00,23.18,23.18,23.12,23.13,64700.0,15.3906,15.3906,15.3508,15.3574,64700.0
2006-07-06 14:15:00,23.12,23.14,23.1,23.11,63900.0,15.3508,15.3641,15.3375,15.3442,63900.0
2006-07-06 14:20:00,23.11,23.15,23.11,23.14,51400.0,15.3442,15.3707,15.3442,15.3641,51400.0
2006-07-06 14:25:00,23.14,23.17,23.13,23.15,73300.0,15.3641,15.384,15.3574,15.3707,73300.0
2006-07-06 14:30:00,23.14,23.15,23.1,23.11,96100.0,15.3641,15.3707,15.3375,15.3442,96100.0
2006-07-06 14:35:00,23.11,23.11,23.05,23.09,115000.0,15.3442,15.3442,15.3043,15.3309,115000.0
2006-07-06 14:40:00,23.1,23.14,23.09,23.14,186200.0,15.3375,15.3641,15.3309,15.3641,186200.0
2006-07-06 14:45:00,23.14,23.14,23.09,23.1,88900.0,15.3641,15.3641,15.3309,15.3375,88900.0
2006-07-06 14:50:00,23.11,23.19,23.1,23.17,148100.0,15.3442,15.3973,15.3375,15.384,148100.0
2006-07-06 14:55:00,23.17,23.21,23.17,23.19,69700.0,15.384,15.4106,15.384,15.3973,69700.0
2006-07-06 15:00:00,23.19,23.2,23.16,23.17,69300.0,15.3973,15.4039,15.3774,15.384,69300.0
2006-07-06 15:05:00,23.18,23.23,23.18,23.21,104000.0,15.3906,15.4238,15.3906,15.4106,104000.0
2006-07-06 15:10:00,23.2,23.23,23.18,23.23,81500.0,15.4039,15.4238,15.3906,15.4238,81500.0
2006-07-06 15:15:00,23.22,23.23,23.18,23.18,84300.0,15.4172,15.4238,15.3906,15.3906,84300.0
2006-07-06 15:20:00,23.19,23.2,23.16,23.19,70300.0,15.3973,15.4039,15.3774,15.3973,70300.0
2006-07-06 15:25:00,23.19,23.19,23.12,23.12,62600.0,15.3973,15.3973,15.3508,15.3508,62600.0
2006-07-06 15:30:00,23.14,23.19,23.09,23.18,113400.0,15.3641,15.3973,15.3309,15.3906,113400.0
2006-07-06 15:35:00,23.19,23.25,23.19,23.2,127000.0,15.3973,15.4371,15.3973,15.4039,127000.0
2006-07-06 15:40:00,23.21,23.28,23.21,23.27,97000.0,15.4106,15.457,15.4106,15.4504,97000.0
2006-07-06 15:45:00,23.26,23.3,23.26,23.27,120800.0,15.4438,15.4703,15.4438,15.4504,120800.0
2006-07-06 15:50:00,23.27,23.3,23.26,23.27,117700.0,15.4504,15.4703,15.4438,15.4504,117700.0
2006-07-06 15:55:00,23.27,23.27,23.23,23.24,137000.0,15.4504,15.4504,15.4238,15.4305,137000.0
2006-07-07 09:30:00,22.2,22.26,21.65,21.73,872700.0,14.74,14.7798,14.3748,14.4279,872700.0
2006-07-07 09:35:00,21.7,21.75,21.46,21.65,742000.0,14.408,14.4412,14.2486,14.3748,742000.0
2006-07-07 09:40:00,21.6,22.1,21.6,22.05,1234900.0,14.3416,14.6736,14.3416,14.6404,1234900.0
2006-07-07 09:45:00,22.05,22.25,21.92,22.14,603300.0,14.6404,14.7732,14.5541,14.7001,603300.0
2006-07-07 09:50:00,22.13,22.2,22.01,22.2,572700.0,14.6935,14.74,14.6138,14.74,572700.0
2006-07-07 09:55:00,22.2,22.35,22.2,22.25,452200.0,14.74,14.8396,14.74,14.7732,452200.0
2006-07-07 10:00:00,22.25,22.26,22.12,22.16,320500.0,14.7732,14.7798,14.6868,14.7134,320500.0
2006-07-07 10:05:00,22.18,22.19,22.1,22.1,238300.0,14.7267,14.7333,14.6736,14.6736,238300.0
2006-07-07 10:10:00,22.11,22.35,22.1,22.35,206000.0,14.6802,14.8396,14.6736,14.8396,206000.0
2006-07-07 10:15:00,22.35,22.56,22.34,22.48,505600.0,14.8396,14.979,14.8329,14.9259,505600.0
2006-07-07 10:20:00,22.47,22.5,22.38,22.4,305300.0,14.9192,14.9392,14.8595,14.8728,305300.0
2006-07-07 10:25:00,22.4,22.41,22.31,22.31,138900.0,14.8728,14.8794,14.813,14.813,138900.0
2006-07-07 10:30:00,22.31,22.33,22.11,22.14,315300.0,14.813,14.8263,14.6802,14.7001,315300.0
2006-07-07 10:35:00,22.14,22.22,22.13,22.22,156700.0,14.7001,14.7532,14.6935,14.7532,156700.0
2006-07-07 10:40:00,22.21,22.32,22.21,22.25,211000.0,14.7466,14.8196,14.7466,14.7732,211000.0
2006-07-07 10:45:00,22.25,22.29,22.25,22.26,366300.0,14.7732,14.7997,14.7732,14.7798,366300.0
2006-07-07 10:50:00,22.25,22.29,22.25,22.29,159300.0,14.7732,14.7997,14.7732,14.7997,159300.0
2006-07-07 10:55:00,22.3,22.3,22.26,22.28,123200.0,14.8064,14.8064,14.7798,14.7931,123200.0
2006-07-07 11:00:00,22.28,22.3,22.24,22.26,239300.0,14.7931,14.8064,14.7665,14.7798,239300.0
2006-07-07 11:05:00,22.26,22.26,22.21,22.23,127600.0,14.7798,14.7798,14.7466,14.7599,127600.0
2006-07-07 11:10:00,22.22,22.23,22.16,22.17,161400.0,14.7532,14.7599,14.7134,14.72,161400.0
2006-07-07 11:15:00,22.17,22.21,22.16,22.2,154100.0,14.72,14.7466,14.7134,14.74,154100.0
2006-07-07 11:20:00,22.2,22.21,22.16,22.16,207900.0,14.74,14.7466,14.7134,14.7134,207900.0
2006-07-07 11:25:00,22.16,22.17,22.15,22.16,132200.0,14.7134,14.72,14.7068,14.7134,132200.0
2006-07-07 11:30:00,22.17,22.2,22.15,22.2,281100.0,14.72,14.74,14.7068,14.74,281100.0
2006-07-07 11:35:00,22.19,22.2,22.17,22.18,150900.0,14.7333,14.74,14.72,14.7267,150900.0
2006-07-07 11:40:00,22.18,22.24,22.15,22.24,276600.0,14.7267,14.7665,14.7068,14.7665,276600.0
2006-07-07 11:45:00,22.24,22.24,22.2,22.22,148600.0,14.7665,14.7665,14.74,14.7532,148600.0
2006-07-07 11:50:00,22.22,22.25,22.22,22.22,133000.0,14.7532,14.7732,14.7532,14.7532,133000.0
2006-07-07 11:55:00,22.23,22.23,22.2,22.21,55200.0,14.7599,14.7599,14.74,14.7466,55200.0
2006-07-07 12:00:00,22.21,22.22,22.2,22.21,99300.0,14.7466,14.7532,14.74,14.7466,99300.0
2006-07-07 12:05:00,22.22,22.22,22.21,22.22,39400.0,14.7532,14.7532,14.7466,14.7532,39400.0
2006-07-07 12:10:00,22.22,22.27,22.21,22.27,115800.0,14.7532,14.7864,14.7466,14.7864,115800.0
2006-07-07 12:15:00,22.26,22.27,22.25,22.27,51700.0,14.7798,14.7864,14.7732,14.7864,51700.0
2006-07-07 12:20:00,22.27,22.31,22.26,22.31,66300.0,14.7864,14.813,14.7798,14.813,66300.0
2006-07-07 12:25:00,22.31,22.31,22.28,22.29,49400.0,14.813,14.813,14.7931,14.7997,49400.0
2006-07-07 12:30:00,22.29,22.3,22.28,22.29,76900.0,14.7997,14.8064,14.7931,14.7997,76900.0
2006-07-07 12:35:00,22.3,22.3,22.29,22.3,76900.0,14.8064,14.8064,14.7997,14.8064,76900.0
2006-07-07 12:40:00,22.3,22.3,22.26,22.29,108700.0,14.8064,14.8064,14.7798,14.7997,108700.0
2006-07-07 12:45:00,22.3,22.31,22.26,22.29,72000.0,14.8064,14.813,14.7798,14.7997,72000.0
2006-07-07 12:50:00,22.29,22.31,22.28,22.3,64000.0,14.7997,14.813,14.7931,14.8064,64000.0
2006-07-07 12:55:00,22.31,22.31,22.25,22.27,67100.0,14.813,14.813,14.7732,14.7864,67100.0
2006-07-07 13:00:00,22.26,22.27,22.22,22.23,138100.0,14.7798,14.7864,14.7532,14.7599,138100.0
2006-07-07 13:05:00,22.23,22.24,22.21,22.22,130000.0,14.7599,14.7665,14.7466,14.7532,130000.0
2006-07-07 13:10:00,22.22,22.25,22.2,22.2,177900.0,14.7532,14.7732,14.74,14.74,177900.0
2006-07-07 13:15:00,22.21,22.23,22.16,22.17,166900.0,14.7466,14.7599,14.7134,14.72,166900.0
2006-07-07 13:20:00,22.17,22.19,22.16,22.18,68700.0,14.72,14.7333,14.7134,14.7267,68700.0
2006-07-07 13:25:00,22.18,22.21,22.18,22.21,88000.0,14.7267,14.7466,14.7267,14.7466,88000.0
2006-07-07 13:30:00,22.22,22.23,22.18,22.21,57500.0,14.7532,14.7599,14.7267,14.7466,57500.0
2006-07-07 13:35:00,22.21,22.28,22.19,22.26,157300.0,14.7466,14.7931,14.7333,14.7798,157300.0
2006-07-07 13:40:00,22.26,22.27,22.25,22.25,55300.0,14.7798,14.7864,14.7732,14.7732,55300.0
2006-07-07 13:45:00,22.26,22.27,22.25,22.27,56200.0,14.7798,14.7864,14.7732,14.7864,56200.0
2006-07-07 13:50:00,22.26,22.28,22.25,22.27,79500.0,14.7798,14.7931,14.7732,14.7864,79500.0
2006-07-07 13:55:00,22.27,22.27,22.25,22.27,44700.0,14.7864,14.7864,14.7732,14.7864,44700.0
2006-07-07 14:00:00,22.26,22.32,22.26,22.3,100400.0,14.7798,14.8196,14.7798,14.8064,100400.0
2006-07-07 14:05:00,22.3,22.31,22.25,22.26,57300.0,14.8064,14.813,14.7732,14.7798,57300.0
2006-07-07 14:10:00,22.27,22.29,22.25,22.28,96400.0,14.7864,14.7997,14.7732,14.7931,96400.0
2006-07-07 14:15:00,22.27,22.3,22.27,22.27,88700.0,14.7864,14.8064,14.7864,14.7864,88700.0
2006-07-07 14:20:00,22.27,22.3,22.26,22.29,44700.0,14.7864,14.8064,14.7798,14.7997,44700.0
2006-07-07 14:25:00,22.3,22.35,22.28,22.35,85200.0,14.8064,14.8396,14.7931,14.8396,85200.0
2006-07-07 14:30:00,22.35,22.38,22.31,22.33,106300.0,14.8396,14.8595,14.813,14.8263,106300.0
2006-07-07 14:35:00,22.34,22.34,22.3,22.3,68800.0,14.8329,14.8329,14.8064,14.8064,68800.0
2006-07-07 14:40:00,22.3,22.31,22.27,22.27,159300.0,14.8064,14.813,14.7864,14.7864,159300.0
2006-07-07 14:45:00,22.28,22.31,22.27,22.3,120900.0,14.7931,14.813,14.7864,14.8064,120900.0
2006-07-07 14:50:00,22.31,22.32,22.27,22.28,73800.0,14.813,14.8196,14.7864,14.7931,73800.0
2006-07-07 14:55:00,22.29,22.31,22.21,22.22,111100.0,14.7997,14.813,14.7466,14.7532,111100.0
2006-07-07 15:00:00,22.22,22.23,22.19,22.2,146800.0,14.7532,14.7599,14.7333,14.74,146800.0
2006-07-07 15:05:00,22.2,22.2,22.17,22.18,108900.0,14.74,14.74,14.72,14.7267,108900.0
2006-07-07 15:10:00,22.18,22.18,22.14,22.15,262500.0,14.7267,14.7267,14.7001,14.7068,262500.0
2006-07-07 15:15:00,22.15,22.16,22.09,22.09,256200.0,14.7068,14.7134,14.6669,14.6669,256200.0
2006-07-07 15:20:00,22.09,22.13,22.0,22.12,538000.0,14.6669,14.6935,14.6072,14.6868,538000.0
2006-07-07 15:25:00,22.12,22.14,22.04,22.04,447300.0,14.6868,14.7001,14.6337,14.6337,447300.0
2006-07-07 15:30:00,22.03,22.04,22.0,22.02,229600.0,14.6271,14.6337,14.6072,14.6204,229600.0
2006-07-07 15:35:00,22.02,22.02,21.95,21.98,216200.0,14.6204,14.6204,14.574,14.5939,216200.0
2006-07-07 15:40:00,21.98,22.05,21.97,22.05,247200.0,14.5939,14.6404,14.5873,14.6404,247200.0
2006-07-07 15:45:00,22.05,22.1,22.05,22.09,418900.0,14.6404,14.6736,14.6404,14.6669,418900.0
2006-07-07 15:50:00,22.08,22.15,22.08,22.14,325700.0,14.6603,14.7068,14.6603,14.7001,325700.0
2006-07-07 15:55:00,22.14,22.17,22.12,22.15,326500.0,14.7001,14.72,14.6868,14.7068,326500.0
2006-07-10 09:30:00,21.97,22.1,21.95,22.06,266100.0,14.5873,14.6736,14.574,14.647,266100.0
2006-07-10 09:35:00,22.07,22.13,22.02,22.09,128300.0,14.6536,14.6935,14.6204,14.6669,128300.0
2006-07-10 09:40:00,22.11,22.14,21.98,21.98,135200.0,14.6802,14.7001,14.5939,14.5939,135200.0
2006-07-10 09:45:00,21.98,22.0,21.94,21.97,181000.0,14.5939,14.6072,14.5673,14.5873,181000.0
2006-07-10 09:50:00,21.97,21.97,21.89,21.89,200500.0,14.5873,14.5873,14.5341,14.5341,200500.0
2006-07-10 09:55:00,21.9,21.96,21.9,21.93,194900.0,14.5408,14.5806,14.5408,14.5607,194900.0
2006-07-10 10:00:00,21.94,21.95,21.89,21.9,198600.0,14.5673,14.574,14.5341,14.5408,198600.0
2006-07-10 10:05:00,21.9,21.98,21.88,21.95,194700.0,14.5408,14.5939,14.5275,14.574,194700.0
2006-07-10 10:10:00,21.95,21.96,21.9,21.9,118800.0,14.574,14.5806,14.5408,14.5408,118800.0
2006-07-10 10:15:00,21.9,21.9,21.83,21.83,207700.0,14.5408,14.5408,14.4943,14.4943,207700.0
2006-07-10 10:20:00,21.84,21.89,21.8,21.83,237000.0,14.5009,14.5341,14.4744,14.4943,237000.0
2006-07-10 10:25:00,21.87,21.88,21.66,21.66,277100.0,14.5209,14.5275,14.3814,14.3814,277100.0
2006-07-10 10:30:00,21.67,21.71,21.66,21.68,294400.0,14.3881,14.4146,14.3814,14.3947,294400.0
2006-07-10 10:35:00,21.69,21.69,21.6,21.62,192600.0,14.4013,14.4013,14.3416,14.3549,192600.0
2006-07-10 10:40:00,21.62,21.64,21.61,21.62,117500.0,14.3549,14.3681,14.3482,14.3549,117500.0
2006-07-10 10:45:00,21.62,21.64,21.56,21.6,248300.0,14.3549,14.3681,14.315,14.3416,248300.0
2006-07-10 10:50:00,21.6,21.65,21.6,21.64,162600.0,14.3416,14.3748,14.3416,14.3681,162600.0
2006-07-10 10:55:00,21.64,21.65,21.5,21.52,136000.0,14.3681,14.3748,14.2752,14.2885,136000.0
2006-07-10 11:00:00,21.51,21.53,21.33,21.39,513200.0,14.2818,14.2951,14.1623,14.2022,513200.0
2006-07-10 11:05:00,21.38,21.45,21.37,21.42,276900.0,14.1955,14.242,14.1889,14.2221,276900.0
2006-07-10 11:10:00,21.43,21.5,21.42,21.49,199000.0,14.2287,14.2752,14.2221,14.2685,199000.0
2006-07-10 11:15:00,21.51,21.51,21.46,21.47,172700.0,14.2818,14.2818,14.2486,14.2553,172700.0
2006-07-10 11:20:00,21.47,21.5,21.44,21.45,191400.0,14.2553,14.2752,14.2354,14.242,191400.0
2006-07-10 11:25:00,21.45,21.47,21.43,21.43,141500.0,14.242,14.2553,14.2287,14.2287,141500.0
2006-07-10 11:30:00,21.43,21.43,21.38,21.41,184100.0,14.2287,14.2287,14.1955,14.2154,184100.0
2006-07-10 11:35:00,21.4,21.41,21.34,21.34,118400.0,14.2088,14.2154,14.169,14.169,118400.0
2006-07-10 11:40:00,21.35,21.36,21.2,21.22,272900.0,14.1756,14.1822,14.076,14.0893,272900.0
2006-07-10 11:45:00,21.22,21.32,21.21,21.32,181800.0,14.0893,14.1557,14.0826,14.1557,181800.0
2006-07-10 11:50:00,21.33,21.33,21.25,21.27,132100.0,14.1623,14.1623,14.1092,14.1225,132100.0
2006-07-10 11:55:00,21.27,21.3,21.25,21.3,104900.0,14.1225,14.1424,14.1092,14.1424,104900.0
2006-07-10 12:00:00,21.3,21.3,21.24,21.24,118900.0,14.1424,14.1424,14.1026,14.1026,118900.0
2006-07-10 12:05:00,21.22,21.25,21.03,21.06,234200.0,14.0893,14.1092,13.9631,13.983,234200.0
2006-07-10 12:10:00,21.05,21.18,21.01,21.14,321600.0,13.9764,14.0627,13.9498,14.0362,321600.0
2006-07-10 12:15:00,21.15,21.15,21.08,21.12,158700.0,14.0428,14.0428,13.9963,14.0229,158700.0
2006-07-10 12:20:00,21.12,21.18,21.1,21.16,226100.0,14.0229,14.0627,14.0096,14.0494,226100.0
2006-07-10 12:25:00,21.16,21.2,21.16,21.16,139900.0,14.0494,14.076,14.0494,14.0494,139900.0
2006-07-10 12:30:00,21.17,21.17,21.08,21.09,233900.0,14.0561,14.0561,13.9963,14.003,233900.0
2006-07-10 12:35:00,21.1,21.13,21.09,21.09,257000.0,14.0096,14.0295,14.003,14.003,257000.0
2006-07-10 12:40:00,21.1,21.15,21.09,21.15,91300.0,14.0096,14.0428,14.003,14.0428,91300.0
2006-07-10 12:45:00,21.15,21.19,21.13,21.13,140600.0,14.0428,14.0694,14.0295,14.0295,140600.0
2006-07-10 12:50:00,21.14,21.19,21.13,21.15,77800.0,14.0362,14.0694,14.0295,14.0428,77800.0
2006-07-10 12:55:00,21.14,21.14,21.06,21.07,108000.0,14.0362,14.0362,13.983,13.9897,108000.0
2006-07-10 13:00:00,21.07,21.07,20.94,20.94,429800.0,13.9897,13.9897,13.9034,13.9034,429800.0
2006-07-10 13:05:00,20.94,21.02,20.93,20.99,300600.0,13.9034,13.9565,13.8967,13.9366,300600.0
2006-07-10 13:10:00,20.98,21.01,20.97,20.98,343400.0,13.9299,13.9498,13.9233,13.9299,343400.0
2006-07-10 13:15:00,20.98,20.99,20.95,20.98,177100.0,13.9299,13.9366,13.91,13.9299,177100.0
2006-07-10 13:20:00,20.98,21.0,20.96,21.0,162400.0,13.9299,13.9432,13.9166,13.9432,162400.0
2006-07-10 13:25:00,21.0,21.01,20.96,20.98,114300.0,13.9432,13.9498,13.9166,13.9299,114300.0
2006-07-10 13:30:00,20.99,20.99,20.81,20.82,215800.0,13.9366,13.9366,13.8171,13.8237,215800.0
2006-07-10 13:35:00,20.82,20.85,20.78,20.8,367200.0,13.8237,13.8436,13.7971,13.8104,367200.0
2006-07-10 13:40:00,20.8,20.8,20.7,20.76,356500.0,13.8104,13.8104,13.744,13.7839,356500.0
2006-07-10 13:45:00,20.76,20.78,20.69,20.74,462500.0,13.7839,13.7971,13.7374,13.7706,462500.0
2006-07-10 13:50:00,20.74,20.79,20.73,20.76,176400.0,13.7706,13.8038,13.7639,13.7839,176400.0
2006-07-10 13:55:00,20.76,20.78,20.72,20.76,398000.0,13.7839,13.7971,13.7573,13.7839,398000.0
2006-07-10 14:00:00,20.75,20.82,20.75,20.8,255300.0,13.7772,13.8237,13.7772,13.8104,255300.0
2006-07-10 14:05:00,20.8,20.8,20.77,20.79,191300.0,13.8104,13.8104,13.7905,13.8038,191300.0
2006-07-10 14:10:00,20.79,20.79,20.74,20.76,109100.0,13.8038,13.8038,13.7706,13.7839,109100.0
2006-07-10 14:15:00,20.76,20.76,20.72,20.73,288300.0,13.7839,13.7839,13.7573,13.7639,288300.0
2006-07-10 14:20:00,20.72,20.74,20.71,20.72,193200.0,13.7573,13.7706,13.7507,13.7573,193200.0
2006-07-10 14:25:00,20.72,20.72,20.57,20.59,260400.0,13.7573,13.7573,13.6577,13.671,260400.0
2006-07-10 14:30:00,20.58,20.6,20.49,20.58,468000.0,13.6643,13.6776,13.6046,13.6643,468000.0
2006-07-10 14:35:00,20.59,20.62,20.56,20.58,336100.0,13.671,13.6909,13.6511,13.6643,336100.0
2006-07-10 14:40:00,20.58,20.62,20.55,20.55,278000.0,13.6643,13.6909,13.6444,13.6444,278000.0
2006-07-10 14:45:00,20.55,20.56,20.5,20.5,224300.0,13.6444,13.6511,13.6112,13.6112,224300.0
2006-07-10 14:50:00,20.51,20.54,20.48,20.48,231900.0,13.6179,13.6378,13.5979,13.5979,231900.0
2006-07-10 14:55:00,20.48,20.52,20.44,20.52,193800.0,13.5979,13.6245,13.5714,13.6245,193800.0
2006-07-10 15:00:00,20.52,20.65,20.52,20.65,212800.0,13.6245,13.7108,13.6245,13.7108,212800.0
2006-07-10 15:05:00,20.66,20.76,20.65,20.66,324700.0,13.7175,13.7839,13.7108,13.7175,324700.0
2006-07-10 15:10:00,20.67,20.81,20.66,20.8,229500.0,13.7241,13.8171,13.7175,13.8104,229500.0
2006-07-10 15:15:00,20.82,20.89,20.76,20.88,333800.0,13.8237,13.8702,13.7839,13.8635,333800.0
2006-07-10 15:20:00,20.88,20.98,20.86,20.97,362700.0,13.8635,13.9299,13.8503,13.9233,362700.0
2006-07-10 15:25:00,20.98,20.98,20.85,20.86,358400.0,13.9299,13.9299,13.8436,13.8503,358400.0
2006-07-10 15:30:00,20.87,20.93,20.85,20.9,174600.0,13.8569,13.8967,13.8436,13.8768,174600.0
2006-07-10 15:35:00,20.89,20.98,20.89,20.95,241000.0,13.8702,13.9299,13.8702,13.91,241000.0
2006-07-10 15:40:00,20.96,20.99,20.95,20.98,201800.0,13.9166,13.9366,13.91,13.9299,201800.0
2006-07-10 15:45:00,20.99,21.04,20.98,21.02,603200.0,13.9366,13.9698,13.9299,13.9565,603200.0
2006-07-10 15:50:00,21.01,21.02,20.96,20.96,255400.0,13.9498,13.9565,13.9166,13.9166,255400.0
2006-07-10 15:55:00,20.96,20.98,20.93,20.97,360600.0,13.9166,13.9299,13.8967,13.9233,360600.0
2006-07-11 09:30:00,20.5,20.7,20.5,20.58,576900.0,13.6112,13.744,13.6112,13.6643,576900.0
2006-07-11 09:35:00,20.57,20.67,20.51,20.65,360200.0,13.6577,13.7241,13.6179,13.7108,360200.0
2006-07-11 09:40:00,20.66,20.89,20.66,20.88,267200.0,13.7175,13.8702,13.7175,13.8635,267200.0
2006-07-11 09:45:00,20.89,20.97,20.85,20.92,367100.0,13.8702,13.9233,13.8436,13.8901,367100.0
2006-07-11 09:50:00,20.92,21.03,20.89,20.92,943900.0,13.8901,13.9631,13.8702,13.8901,943900.0
2006-07-11 09:55:00,20.92,21.08,20.6,20.87,521300.0,13.8901,13.9963,13.6776,13.8569,521300.0
2006-07-11 10:00:00,20.87,21.0,20.8,20.9,241400.0,13.8569,13.9432,13.8104,13.8768,241400.0
2006-07-11 10:05:00,20.89,20.99,20.88,20.95,193700.0,13.8702,13.9366,13.8635,13.91,193700.0
2006-07-11 10:10:00,20.96,21.15,20.95,21.14,292300.0,13.9166,14.0428,13.91,14.0362,292300.0
2006-07-11 10:15:00,21.12,21.22,21.08,21.1,448000.0,14.0229,14.0893,13.9963,14.0096,448000.0
2006-07-11 10:20:00,21.09,21.1,21.0,21.07,206300.0,14.003,14.0096,13.9432,13.9897,206300.0
2006-07-11 10:25:00,21.07,21.09,20.95,20.96,224300.0,13.9897,14.003,13.91,13.9166,224300.0
2006-07-11 10:30:00,20.96,21.04,20.87,20.88,237100.0,13.9166,13.9698,13.8569,13.8635,237100.0
2006-07-11 10:35:00,20.88,21.04,20.88,21.01,335300.0,13.8635,13.9698,13.8635,13.9498,335300.0
2006-07-11 10:40:00,21.0,21.01,20.97,20.97,275100.0,13.9432,13.9498,13.9233,13.9233,275100.0
2006-07-11 10:45:00,20.98,21.0,20.96,20.96,59100.0,13.9299,13.9432,13.9166,13.9166,59100.0
2006-07-11 10:50:00,20.97,20.98,20.9,20.91,186000.0,13.9233,13.9299,13.8768,13.8835,186000.0
2006-07-11 10:55:00,20.91,20.93,20.9,20.91,244800.0,13.8835,13.8967,13.8768,13.8835,244800.0
2006-07-11 11:00:00,20.91,20.92,20.86,20.86,82900.0,13.8835,13.8901,13.8503,13.8503,82900.0
2006-07-11 11:05:00,20.87,20.92,20.85,20.9,130600.0,13.8569,13.8901,13.8436,13.8768,130600.0
2006-07-11 11:10:00,20.9,20.9,20.84,20.84,127500.0,13.8768,13.8768,13.837,13.837,127500.0
2006-07-11 11:15:00,20.85,20.89,20.83,20.87,137400.0,13.8436,13.8702,13.8303,13.8569,137400.0
2006-07-11 11:20:00,20.88,20.89,20.83,20.85,143400.0,13.8635,13.8702,13.8303,13.8436,143400.0
2006-07-11 11:25:00,20.85,20.91,20.85,20.91,129000.0,13.8436,13.8835,13.8436,13.8835,129000.0
2006-07-11 11:30:00,20.9,20.91,20.85,20.86,100300.0,13.8768,13.8835,13.8436,13.8503,100300.0
2006-07-11 11:35:00,20.86,20.89,20.83,20.84,66700.0,13.8503,13.8702,13.8303,13.837,66700.0
2006-07-11 11:40:00,20.85,20.89,20.84,20.86,61100.0,13.8436,13.8702,13.837,13.8503,61100.0
2006-07-11 11:45:00,20.86,20.88,20.84,20.86,84900.0,13.8503,13.8635,13.837,13.8503,84900.0
2006-07-11 11:50:00,20.87,20.88,20.85,20.85,108800.0,13.8569,13.8635,13.8436,13.8436,108800.0
2006-07-11 11:55:00,20.85,20.85,20.8,20.8,128100.0,13.8436,13.8436,13.8104,13.8104,128100.0
2006-07-11 12:00:00,20.8,20.81,20.77,20.77,164900.0,13.8104,13.8171,13.7905,13.7905,164900.0
2006-07-11 12:05:00,20.76,20.79,20.73,20.75,119200.0,13.7839,13.8038,13.7639,13.7772,119200.0
2006-07-11 12:10:00,20.76,20.82,20.75,20.82,55900.0,13.7839,13.8237,13.7772,13.8237,55900.0
2006-07-11 12:15:00,20.83,20.83,20.76,20.76,118400.0,13.8303,13.8303,13.7839,13.7839,118400.0
2006-07-11 12:20:00,20.76,20.81,20.76,20.76,122000.0,13.7839,13.8171,13.7839,13.7839,122000.0
2006-07-11 12:25:00,20.76,20.77,20.75,20.76,28600.0,13.7839,13.7905,13.7772,13.7839,28600.0
2006-07-11 12:30:00,20.75,20.76,20.72,20.73,101900.0,13.7772,13.7839,13.7573,13.7639,101900.0
2006-07-11 12:35:00,20.72,20.73,20.7,20.71,85800.0,13.7573,13.7639,13.744,13.7507,85800.0
2006-07-11 12:40:00,20.72,20.74,20.7,20.71,64200.0,13.7573,13.7706,13.744,13.7507,64200.0
2006-07-11 12:45:00,20.71,20.72,20.65,20.67,134300.0,13.7507,13.7573,13.7108,13.7241,134300.0
2006-07-11 12:50:00,20.67,20.73,20.67,20.7,91100.0,13.7241,13.7639,13.7241,13.744,91100.0
2006-07-11 12:55:00,20.7,20.71,20.66,20.66,53700.0,13.744,13.7507,13.7175,13.7175,53700.0
2006-07-11 13:00:00,20.66,20.67,20.65,20.67,45800.0,13.7175,13.7241,13.7108,13.7241,45800.0
2006-07-11 13:05:00,20.67,20.7,20.61,20.61,170800.0,13.7241,13.744,13.6843,13.6843,170800.0
2006-07-11 13:10:00,20.62,20.62,20.57,20.59,174200.0,13.6909,13.6909,13.6577,13.671,174200.0
2006-07-11 13:15:00,20.6,20.61,20.58,20.6,72500.0,13.6776,13.6843,13.6643,13.6776,72500.0
2006-07-11 13:20:00,20.59,20.61,20.58,20.59,73800.0,13.671,13.6843,13.6643,13.671,73800.0
2006-07-11 13:25:00,20.59,20.6,20.53,20.53,136900.0,13.671,13.6776,13.6311,13.6311,136900.0
2006-07-11 13:30:00,20.52,20.56,20.5,20.55,255500.0,13.6245,13.6511,13.6112,13.6444,255500.0
2006-07-11 13:35:00,20.56,20.56,20.49,20.49,143100.0,13.6511,13.6511,13.6046,13.6046,143100.0
2006-07-11 13:40:00,20.49,20.5,20.45,20.49,174200.0,13.6046,13.6112,13.578,13.6046,174200.0
2006-07-11 13:45:00,20.49,20.6,20.48,20.6,153800.0,13.6046,13.6776,13.5979,13.6776,153800.0
2006-07-11 13:50:00,20.61,20.7,20.61,20.69,168900.0,13.6843,13.744,13.6843,13.7374,168900.0
2006-07-11 13:55:00,20.69,20.82,20.68,20.77,526700.0,13.7374,13.8237,13.7307,13.7905,526700.0
2006-07-11 14:00:00,20.77,20.87,20.76,20.82,250200.0,13.7905,13.8569,13.7839,13.8237,250200.0
2006-07-11 14:05:00,20.81,20.91,20.77,20.91,364600.0,13.8171,13.8835,13.7905,13.8835,364600.0
2006-07-11 14:10:00,20.9,21.01,20.9,20.99,434000.0,13.8768,13.9498,13.8768,13.9366,434000.0
2006-07-11 14:15:00,21.0,21.09,20.9,20.92,296700.0,13.9432,14.003,13.8768,13.8901,296700.0
2006-07-11 14:20:00,20.91,20.99,20.88,20.92,274200.0,13.8835,13.9366,13.8635,13.8901,274200.0
2006-07-11 14:25:00,20.91,20.97,20.89,20.9,335900.0,13.8835,13.9233,13.8702,13.8768,335900.0
2006-07-11 14:30:00,20.9,20.93,20.86,20.87,237700.0,13.8768,13.8967,13.8503,13.8569,237700.0
2006-07-11 14:35:00,20.87,20.94,20.82,20.93,180500.0,13.8569,13.9034,13.8237,13.8967,180500.0
2006-07-11 14:40:00,20.93,20.93,20.86,20.86,143800.0,13.8967,13.8967,13.8503,13.8503,143800.0
2006-07-11 14:45:00,20.86,20.88,20.81,20.85,154900.0,13.8503,13.8635,13.8171,13.8436,154900.0
2006-07-11 14:50:00,20.85,20.87,20.81,20.81,131200.0,13.8436,13.8569,13.8171,13.8171,131200.0
2006-07-11 14:55:00,20.81,20.87,20.8,20.84,69100.0,13.8171,13.8569,13.8104,13.837,69100.0
2006-07-11 15:00:00,20.84,20.86,20.81,20.82,109200.0,13.837,13.8503,13.8171,13.8237,109200.0
2006-07-11 15:05:00,20.82,20.86,20.8,20.86,208200.0,13.8237,13.8503,13.8104,13.8503,208200.0
2006-07-11 15:10:00,20.86,21.0,20.86,20.99,232000.0,13.8503,13.9432,13.8503,13.9366,232000.0
2006-07-11 15:15:00,21.0,21.0,20.95,20.97,154000.0,13.9432,13.9432,13.91,13.9233,154000.0
2006-07-11 15:20:00,20.98,21.06,20.98,21.04,337500.0,13.9299,13.983,13.9299,13.9698,337500.0
2006-07-11 15:25:00,21.04,21.05,21.0,21.02,277300.0,13.9698,13.9764,13.9432,13.9565,277300.0
2006-07-11 15:30:00,21.03,21.05,20.97,21.0,184900.0,13.9631,13.9764,13.9233,13.9432,184900.0
2006-07-11 15:35:00,21.01,21.05,21.01,21.04,395200.0,13.9498,13.9764,13.9498,13.9698,395200.0
2006-07-11 15:40:00,21.05,21.14,21.04,21.08,247300.0,13.9764,14.0362,13.9698,13.9963,247300.0
2006-07-11 15:45:00,21.08,21.17,21.06,21.09,202800.0,13.9963,14.0561,13.983,14.003,202800.0
2006-07-11 15:50:00,21.09,21.13,21.09,21.09,338800.0,14.003,14.0295,14.003,14.003,338800.0
2006-07-11 15:55:00,21.1,21.13,21.09,21.1,344300.0,14.0096,14.0295,14.003,14.0096,344300.0
2006-07-12 09:30:00,21.05,21.17,21.0,21.17,159700.0,13.9764,14.0561,13.9432,14.0561,159700.0
2006-07-12 09:35:00,21.18,21.41,21.15,21.19,228300.0,14.0627,14.2154,14.0428,14.0694,228300.0
2006-07-12 09:40:00,21.19,21.2,21.05,21.14,101600.0,14.0694,14.076,13.9764,14.0362,101600.0
2006-07-12 09:45:00,21.14,21.16,21.03,21.16,139400.0,14.0362,14.0494,13.9631,14.0494,139400.0
2006-07-12 09:50:00,21.14,21.14,21.0,21.08,110400.0,14.0362,14.0362,13.9432,13.9963,110400.0
2006-07-12 09:55:00,21.09,21.13,21.04,21.11,67200.0,14.003,14.0295,13.9698,14.0162,67200.0
2006-07-12 10:00:00,21.1,21.15,20.97,21.12,104800.0,14.0096,14.0428,13.9233,14.0229,104800.0
2006-07-12 10:05:00,21.11,21.13,21.04,21.09,107500.0,14.0162,14.0295,13.9698,14.003,107500.0
2006-07-12 10:10:00,21.08,21.22,21.05,21.19,117800.0,13.9963,14.0893,13.9764,14.0694,117800.0
2006-07-12 10:15:00,21.2,21.27,21.18,21.21,268900.0,14.076,14.1225,14.0627,14.0826,268900.0
2006-07-12 10:20:00,21.21,21.22,21.1,21.15,130100.0,14.0826,14.0893,14.0096,14.0428,130100.0
2006-07-12 10:25:00,21.15,21.16,21.05,21.1,93400.0,14.0428,14.0494,13.9764,14.0096,93400.0
2006-07-12 10:30:00,21.08,21.13,21.01,21.02,78900.0,13.9963,14.0295,13.9498,13.9565,78900.0
2006-07-12 10:35:00,21.01,21.03,20.96,20.99,219400.0,13.9498,13.9631,13.9166,13.9366,219400.0
2006-07-12 10:40:00,20.99,21.06,20.98,21.04,93900.0,13.9366,13.983,13.9299,13.9698,93900.0
2006-07-12 10:45:00,21.04,21.05,21.01,21.04,68800.0,13.9698,13.9764,13.9498,13.9698,68800.0
2006-07-12 10:50:00,21.04,21.11,21.01,21.02,159300.0,13.9698,14.0162,13.9498,13.9565,159300.0
2006-07-12 10:55:00,21.01,21.05,21.0,21.02,91300.0,13.9498,13.9764,13.9432,13.9565,91300.0
2006-07-12 11:00:00,21.03,21.05,21.0,21.03,49300.0,13.9631,13.9764,13.9432,13.9631,49300.0
2006-07-12 11:05:00,21.03,21.06,21.0,21.02,38700.0,13.9631,13.983,13.9432,13.9565,38700.0
2006-07-12 11:10:00,21.02,21.03,21.0,21.03,51000.0,13.9565,13.9631,13.9432,13.9631,51000.0
2006-07-12 11:15:00,21.03,21.05,21.0,21.05,180400.0,13.9631,13.9764,13.9432,13.9764,180400.0
2006-07-12 11:20:00,21.06,21.08,21.02,21.02,69600.0,13.983,13.9963,13.9565,13.9565,69600.0
2006-07-12 11:25:00,21.02,21.04,21.0,21.01,40700.0,13.9565,13.9698,13.9432,13.9498,40700.0
2006-07-12 11:30:00,21.0,21.03,20.98,20.99,64200.0,13.9432,13.9631,13.9299,13.9366,64200.0
2006-07-12 11:35:00,20.99,21.03,20.98,21.01,79200.0,13.9366,13.9631,13.9299,13.9498,79200.0
2006-07-12 11:40:00,21.02,21.05,21.01,21.02,45300.0,13.9565,13.9764,13.9498,13.9565,45300.0
2006-07-12 11:45:00,21.03,21.04,21.01,21.01,20000.0,13.9631,13.9698,13.9498,13.9498,20000.0
2006-07-12 11:50:00,21.01,21.05,21.01,21.04,40600.0,13.9498,13.9764,13.9498,13.9698,40600.0
2006-07-12 11:55:00,21.05,21.05,21.01,21.02,49800.0,13.9764,13.9764,13.9498,13.9565,49800.0
2006-07-12 12:00:00,21.02,21.07,21.02,21.06,192400.0,13.9565,13.9897,13.9565,13.983,192400.0
2006-07-12 12:05:00,21.07,21.11,21.06,21.09,70900.0,13.9897,14.0162,13.983,14.003,70900.0
2006-07-12 12:10:00,21.1,21.11,21.08,21.1,61300.0,14.0096,14.0162,13.9963,14.0096,61300.0
2006-07-12 12:15:00,21.1,21.11,21.05,21.07,124900.0,14.0096,14.0162,13.9764,13.9897,124900.0
2006-07-12 12:20:00,21.06,21.07,21.03,21.05,123300.0,13.983,13.9897,13.9631,13.9764,123300.0
2006-07-12 12:25:00,21.05,21.1,21.04,21.04,52900.0,13.9764,14.0096,13.9698,13.9698,52900.0
2006-07-12 12:30:00,21.05,21.08,21.03,21.08,48200.0,13.9764,13.9963,13.9631,13.9963,48200.0
2006-07-12 12:35:00,21.08,21.08,21.04,21.04,47000.0,13.9963,13.9963,13.9698,13.9698,47000.0
2006-07-12 12:40:00,21.05,21.07,21.03,21.03,40100.0,13.9764,13.9897,13.9631,13.9631,40100.0
2006-07-12 12:45:00,21.03,21.06,21.02,21.06,108200.0,13.9631,13.983,13.9565,13.983,108200.0
2006-07-12 12:50:00,21.05,21.09,21.04,21.08,24200.0,13.9764,14.003,13.9698,13.9963,24200.0
2006-07-12 12:55:00,21.08,21.1,21.06,21.07,24700.0,13.9963,14.0096,13.983,13.9897,24700.0
2006-07-12 13:00:00,21.07,21.08,21.04,21.05,59900.0,13.9897,13.9963,13.9698,13.9764,59900.0
2006-07-12 13:05:00,21.06,21.06,20.97,21.01,194300.0,13.983,13.983,13.9233,13.9498,194300.0
2006-07-12 13:10:00,21.01,21.03,20.97,21.02,76100.0,13.9498,13.9631,13.9233,13.9565,76100.0
2006-07-12 13:15:00,21.02,21.06,21.02,21.03,58600.0,13.9565,13.983,13.9565,13.9631,58600.0
2006-07-12 13:20:00,21.03,21.04,21.0,21.01,85700.0,13.9631,13.9698,13.9432,13.9498,85700.0
2006-07-12 13:25:00,21.01,21.03,21.0,21.0,40800.0,13.9498,13.9631,13.9432,13.9432,40800.0
2006-07-12 13:30:00,21.0,21.03,20.97,21.02,137700.0,13.9432,13.9631,13.9233,13.9565,137700.0
2006-07-12 13:35:00,21.01,21.05,21.01,21.03,87900.0,13.9498,13.9764,13.9498,13.9631,87900.0
2006-07-12 13:40:00,21.03,21.04,21.01,21.03,39100.0,13.9631,13.9698,13.9498,13.9631,39100.0
2006-07-12 13:45:00,21.03,21.06,21.03,21.06,147800.0,13.9631,13.983,13.9631,13.983,147800.0
2006-07-12 13:50:00,21.06,21.07,21.0,21.05,162900.0,13.983,13.9897,13.9432,13.9764,162900.0
2006-07-12 13:55:00,21.05,21.09,21.04,21.08,52500.0,13.9764,14.003,13.9698,13.9963,52500.0
2006-07-12 14:00:00,21.07,21.13,21.07,21.12,67900.0,13.9897,14.0295,13.9897,14.0229,67900.0
2006-07-12 14:05:00,21.12,21.12,21.08,21.11,130900.0,14.0229,14.0229,13.9963,14.0162,130900.0
2006-07-12 14:10:00,21.12,21.15,21.08,21.11,321500.0,14.0229,14.0428,13.9963,14.0162,321500.0
2006-07-12 14:15:00,21.1,21.17,21.1,21.16,101900.0,14.0096,14.0561,14.0096,14.0494,101900.0
2006-07-12 14:20:00,21.17,21.22,21.16,21.21,134600.0,14.0561,14.0893,14.0494,14.0826,134600.0
2006-07-12 14:25:00,21.2,21.21,21.18,21.2,104100.0,14.076,14.0826,14.0627,14.076,104100.0
2006-07-12 14:30:00,21.19,21.22,21.18,21.21,111100.0,14.0694,14.0893,14.0627,14.0826,111100.0
2006-07-12 14:35:00,21.21,21.22,21.16,21.22,169400.0,14.0826,14.0893,14.0494,14.0893,169400.0
2006-07-12 14:40:00,21.22,21.23,21.1,21.1,77000.0,14.0893,14.0959,14.0096,14.0096,77000.0
2006-07-12 14:45:00,21.11,21.13,21.08,21.12,110500.0,14.0162,14.0295,13.9963,14.0229,110500.0
2006-07-12 14:50:00,21.11,21.14,21.09,21.12,125800.0,14.0162,14.0362,14.003,14.0229,125800.0
2006-07-12 14:55:00,21.12,21.15,21.11,21.14,120900.0,14.0229,14.0428,14.0162,14.0362,120900.0
2006-07-12 15:00:00,21.14,21.21,21.12,21.12,163300.0,14.0362,14.0826,14.0229,14.0229,163300.0
2006-07-12 15:05:00,21.12,21.18,21.12,21.15,111400.0,14.0229,14.0627,14.0229,14.0428,111400.0
2006-07-12 15:10:00,21.15,21.21,21.15,21.19,95600.0,14.0428,14.0826,14.0428,14.0694,95600.0
2006-07-12 15:15:00,21.19,21.22,21.18,21.21,150000.0,14.0694,14.0893,14.0627,14.0826,150000.0
2006-07-12 15:20:00,21.21,21.27,21.2,21.25,203600.0,14.0826,14.1225,14.076,14.1092,203600.0
2006-07-12 15:25:00,21.25,21.3,21.25,21.26,130800.0,14.1092,14.1424,14.1092,14.1158,130800.0
2006-07-12 15:30:00,21.27,21.27,21.2,21.2,345300.0,14.1225,14.1225,14.076,14.076,345300.0
2006-07-12 15:35:00,21.2,21.2,21.17,21.2,270500.0,14.076,14.076,14.0561,14.076,270500.0
2006-07-12 15:40:00,21.19,21.21,21.11,21.11,171500.0,14.0694,14.0826,14.0162,14.0162,171500.0
2006-07-12 15:45:00,21.12,21.13,21.07,21.1,208800.0,14.0229,14.0295,13.9897,14.0096,208800.0
2006-07-12 15:50:00,21.1,21.13,21.07,21.11,156300.0,14.0096,14.0295,13.9897,14.0162,156300.0
2006-07-12 15:55:00,21.12,21.17,21.11,21.17,179100.0,14.0229,14.0561,14.0162,14.0561,179100.0
2006-07-13 09:30:00,20.95,21.04,20.88,21.04,346100.0,13.91,13.9698,13.8635,13.9698,346100.0
2006-07-13 09:35:00,21.04,21.25,20.91,21.16,264800.0,13.9698,14.1092,13.8835,14.0494,264800.0
2006-07-13 09:40:00,21.16,21.16,20.96,21.06,200200.0,14.0494,14.0494,13.9166,13.983,200200.0
2006-07-13 09:45:00,21.05,21.06,20.97,20.98,213400.0,13.9764,13.983,13.9233,13.9299,213400.0
2006-07-13 09:50:00,20.98,21.04,20.88,20.91,224500.0,13.9299,13.9698,13.8635,13.8835,224500.0
2006-07-13 09:55:00,20.92,20.95,20.87,20.94,244700.0,13.8901,13.91,13.8569,13.9034,244700.0
2006-07-13 10:00:00,20.94,20.99,20.93,20.98,128200.0,13.9034,13.9366,13.8967,13.9299,128200.0
2006-07-13 10:05:00,20.98,21.08,20.98,21.06,354400.0,13.9299,13.9963,13.9299,13.983,354400.0
2006-07-13 10:10:00,21.05,21.13,21.05,21.07,149600.0,13.9764,14.0295,13.9764,13.9897,149600.0
2006-07-13 10:15:00,21.06,21.14,21.04,21.14,124100.0,13.983,14.0362,13.9698,14.0362,124100.0
2006-07-13 10:20:00,21.11,21.16,21.05,21.06,127600.0,14.0162,14.0494,13.9764,13.983,127600.0
2006-07-13 10:25:00,21.06,21.14,21.06,21.09,97500.0,13.983,14.0362,13.983,14.003,97500.0
2006-07-13 10:30:00,21.1,21.35,21.09,21.32,169100.0,14.0096,14.1756,14.003,14.1557,169100.0
2006-07-13 10:35:00,21.32,21.33,21.26,21.32,132800.0,14.1557,14.1623,14.1158,14.1557,132800.0
2006-07-13 10:40:00,21.33,21.4,21.29,21.32,126900.0,14.1623,14.2088,14.1358,14.1557,126900.0
2006-07-13 10:45:00,21.32,21.32,21.23,21.27,155700.0,14.1557,14.1557,14.0959,14.1225,155700.0
2006-07-13 10:50:00,21.26,21.27,21.2,21.21,69700.0,14.1158,14.1225,14.076,14.0826,69700.0
2006-07-13 10:55:00,21.21,21.27,21.17,21.17,206700.0,14.0826,14.1225,14.0561,14.0561,206700.0
2006-07-13 11:00:00,21.18,21.19,21.15,21.15,90700.0,14.0627,14.0694,14.0428,14.0428,90700.0
2006-07-13 11:05:00,21.15,21.21,21.13,21.19,138100.0,14.0428,14.0826,14.0295,14.0694,138100.0
2006-07-13 11:10:00,21.19,21.2,21.11,21.12,84800.0,14.0694,14.076,14.0162,14.0229,84800.0
2006-07-13 11:15:00,21.13,21.15,21.07,21.07,103900.0,14.0295,14.0428,13.9897,13.9897,103900.0
2006-07-13 11:20:00,21.07,21.15,21.07,21.14,91400.0,13.9897,14.0428,13.9897,14.0362,91400.0
2006-07-13 11:25:00,21.14,21.18,21.11,21.17,63200.0,14.0362,14.0627,14.0162,14.0561,63200.0
2006-07-13 11:30:00,21.17,21.2,21.13,21.17,78500.0,14.0561,14.076,14.0295,14.0561,78500.0
2006-07-13 11:35:00,21.16,21.26,21.14,21.22,62000.0,14.0494,14.1158,14.0362,14.0893,62000.0
2006-07-13 11:40:00,21.2,21.21,21.18,21.19,93100.0,14.076,14.0826,14.0627,14.0694,93100.0
2006-07-13 11:45:00,21.2,21.2,21.13,21.13,139100.0,14.076,14.076,14.0295,14.0295,139100.0
2006-07-13 11:50:00,21.13,21.3,21.13,21.22,106900.0,14.0295,14.1424,14.0295,14.0893,106900.0
2006-07-13 11:55:00,21.22,21.25,21.19,21.2,233300.0,14.0893,14.1092,14.0694,14.076,233300.0
2006-07-13 12:00:00,21.21,21.27,21.18,21.2,77200.0,14.0826,14.1225,14.0627,14.076,77200.0
2006-07-13 12:05:00,21.2,21.2,21.15,21.19,61700.0,14.076,14.076,14.0428,14.0694,61700.0
2006-07-13 12:10:00,21.19,21.26,21.19,21.23,80700.0,14.0694,14.1158,14.0694,14.0959,80700.0
2006-07-13 12:15:00,21.23,21.29,21.22,21.28,85600.0,14.0959,14.1358,14.0893,14.1291,85600.0
2006-07-13 12:20:00,21.28,21.41,21.27,21.38,478700.0,14.1291,14.2154,14.1225,14.1955,478700.0
2006-07-13 12:25:00,21.39,21.39,21.29,21.29,189300.0,14.2022,14.2022,14.1358,14.1358,189300.0
2006-07-13 12:30:00,21.3,21.32,21.26,21.28,65300.0,14.1424,14.1557,14.1158,14.1291,65300.0
2006-07-13 12:35:00,21.27,21.27,21.18,21.19,63900.0,14.1225,14.1225,14.0627,14.0694,63900.0
2006-07-13 12:40:00,21.19,21.24,21.18,21.23,60200.0,14.0694,14.1026,14.0627,14.0959,60200.0
2006-07-13 12:45:00,21.24,21.26,21.2,21.2,101600.0,14.1026,14.1158,14.076,14.076,101600.0
2006-07-13 12:50:00,21.21,21.21,21.18,21.19,87100.0,14.0826,14.0826,14.0627,14.0694,87100.0
2006-07-13 12:55:00,21.21,21.21,21.18,21.21,42400.0,14.0826,14.0826,14.0627,14.0826,42400.0
2006-07-13 13:00:00,21.2,21.24,21.17,21.19,71100.0,14.076,14.1026,14.0561,14.0694,71100.0
2006-07-13 13:05:00,21.2,21.2,21.14,21.14,90500.0,14.076,14.076,14.0362,14.0362,90500.0
2006-07-13 13:10:00,21.14,21.2,21.13,21.19,67600.0,14.0362,14.076,14.0295,14.0694,67600.0
2006-07-13 13:15:00,21.18,21.18,21.15,21.15,41200.0,14.0627,14.0627,14.0428,14.0428,41200.0
2006-07-13 13:20:00,21.14,21.17,21.13,21.13,77900.0,14.0362,14.0561,14.0295,14.0295,77900.0
2006-07-13 13:25:00,21.13,21.13,21.1,21.12,201900.0,14.0295,14.0295,14.0096,14.0229,201900.0
2006-07-13 13:30:00,21.11,21.12,21.03,21.06,71300.0,14.0162,14.0229,13.9631,13.983,71300.0
2006-07-13 13:35:00,21.05,21.06,21.03,21.05,127500.0,13.9764,13.983,13.9631,13.9764,127500.0
2006-07-13 13:40:00,21.05,21.05,21.0,21.01,198800.0,13.9764,13.9764,13.9432,13.9498,198800.0
2006-07-13 13:45:00,21.0,21.03,20.99,21.0,50200.0,13.9432,13.9631,13.9366,13.9432,50200.0
2006-07-13 13:50:00,20.99,21.0,20.91,20.94,83900.0,13.9366,13.9432,13.8835,13.9034,83900.0
2006-07-13 13:55:00,20.94,20.95,20.88,20.9,188500.0,13.9034,13.91,13.8635,13.8768,188500.0
2006-07-13 14:00:00,20.9,20.93,20.89,20.91,207900.0,13.8768,13.8967,13.8702,13.8835,207900.0
2006-07-13 14:05:00,20.91,21.0,20.91,20.94,99000.0,13.8835,13.9432,13.8835,13.9034,99000.0
2006-07-13 14:10:00,20.95,21.01,20.93,21.0,137500.0,13.91,13.9498,13.8967,13.9432,137500.0
2006-07-13 14:15:00,21.0,21.03,20.97,21.0,89600.0,13.9432,13.9631,13.9233,13.9432,89600.0
2006-07-13 14:20:00,21.0,21.03,20.99,21.0,61100.0,13.9432,13.9631,13.9366,13.9432,61100.0
2006-07-13 14:25:00,21.01,21.02,20.96,21.0,149800.0,13.9498,13.9565,13.9166,13.9432,149800.0
2006-07-13 14:30:00,21.0,21.01,20.94,20.97,89900.0,13.9432,13.9498,13.9034,13.9233,89900.0
2006-07-13 14:35:00,20.97,20.98,20.91,20.92,138200.0,13.9233,13.9299,13.8835,13.8901,138200.0
2006-07-13 14:40:00,20.91,20.92,20.89,20.9,184800.0,13.8835,13.8901,13.8702,13.8768,184800.0
2006-07-13 14:45:00,20.9,20.9,20.81,20.81,190600.0,13.8768,13.8768,13.8171,13.8171,190600.0
2006-07-13 14:50:00,20.81,20.83,20.74,20.77,128500.0,13.8171,13.8303,13.7706,13.7905,128500.0
2006-07-13 14:55:00,20.77,20.79,20.74,20.78,147100.0,13.7905,13.8038,13.7706,13.7971,147100.0
2006-07-13 15:00:00,20.78,20.8,20.68,20.71,191000.0,13.7971,13.8104,13.7307,13.7507,191000.0
2006-07-13 15:05:00,20.71,20.81,20.68,20.78,139700.0,13.7507,13.8171,13.7307,13.7971,139700.0
2006-07-13 15:10:00,20.79,20.83,20.74,20.75,112500.0,13.8038,13.8303,13.7706,13.7772,112500.0
2006-07-13 15:15:00,20.75,20.81,20.74,20.76,139900.0,13.7772,13.8171,13.7706,13.7839,139900.0
2006-07-13 15:20:00,20.76,20.77,20.71,20.71,84700.0,13.7839,13.7905,13.7507,13.7507,84700.0
2006-07-13 15:25:00,20.72,20.72,20.68,20.7,171500.0,13.7573,13.7573,13.7307,13.744,171500.0
2006-07-13 15:30:00,20.7,20.7,20.65,20.67,528400.0,13.744,13.744,13.7108,13.7241,528400.0
2006-07-13 15:35:00,20.67,20.68,20.62,20.62,222300.0,13.7241,13.7307,13.6909,13.6909,222300.0
2006-07-13 15:40:00,20.63,20.67,20.62,20.67,234600.0,13.6975,13.7241,13.6909,13.7241,234600.0
2006-07-13 15:45:00,20.67,20.67,20.65,20.67,160500.0,13.7241,13.7241,13.7108,13.7241,160500.0
2006-07-13 15:50:00,20.67,20.7,20.66,20.7,219700.0,13.7241,13.744,13.7175,13.744,219700.0
2006-07-13 15:55:00,20.7,20.74,20.64,20.64,332600.0,13.744,13.7706,13.7042,13.7042,332600.0
2006-07-14 09:30:00,21.2,21.2,21.2,21.2,500.0,14.076,14.076,14.076,14.076,500.0
2006-07-14 09:35:00,20.85,21.1,20.85,21.07,585900.0,13.8436,14.0096,13.8436,13.9897,585900.0
2006-07-14 09:40:00,21.08,21.45,21.07,21.36,490500.0,13.9963,14.242,13.9897,14.1822,490500.0
2006-07-14 09:45:00,21.41,21.62,21.41,21.59,824200.0,14.2154,14.3549,14.2154,14.3349,824200.0
2006-07-14 09:50:00,21.58,21.62,21.52,21.6,1171800.0,14.3283,14.3549,14.2885,14.3416,1171800.0
2006-07-14 09:55:00,21.6,21.75,21.56,21.74,435800.0,14.3416,14.4412,14.315,14.4345,435800.0
2006-07-14 10:00:00,21.72,21.9,21.54,21.9,408000.0,14.4213,14.5408,14.3017,14.5408,408000.0
2006-07-14 10:05:00,21.9,21.93,21.74,21.76,684500.0,14.5408,14.5607,14.4345,14.4478,684500.0
2006-07-14 10:10:00,21.75,21.76,21.53,21.6,432800.0,14.4412,14.4478,14.2951,14.3416,432800.0
2006-07-14 10:15:00,21.6,21.61,21.52,21.57,628900.0,14.3416,14.3482,14.2885,14.3217,628900.0
2006-07-14 10:20:00,21.56,21.72,21.56,21.72,348800.0,14.315,14.4213,14.315,14.4213,348800.0
2006-07-14 10:25:00,21.7,21.78,21.7,21.74,489900.0,14.408,14.4611,14.408,14.4345,489900.0
2006-07-14 10:30:00,21.73,21.73,21.6,21.7,242900.0,14.4279,14.4279,14.3416,14.408,242900.0
2006-07-14 10:35:00,21.68,21.85,21.68,21.82,331000.0,14.3947,14.5076,14.3947,14.4877,331000.0
2006-07-14 10:40:00,21.75,21.93,21.75,21.92,309000.0,14.4412,14.5607,14.4412,14.5541,309000.0
2006-07-14 10:45:00,21.93,22.19,21.91,22.12,600900.0,14.5607,14.7333,14.5474,14.6868,600900.0
2006-07-14 10:50:00,22.12,22.14,21.97,21.99,453800.0,14.6868,14.7001,14.5873,14.6005,453800.0
2006-07-14 10:55:00,22.0,22.0,21.75,21.75,368000.0,14.6072,14.6072,14.4412,14.4412,368000.0
2006-07-14 11:00:00,21.77,21.8,21.69,21.69,409300.0,14.4545,14.4744,14.4013,14.4013,409300.0
2006-07-14 11:05:00,21.66,21.75,21.66,21.67,225100.0,14.3814,14.4412,14.3814,14.3881,225100.0
2006-07-14 11:10:00,21.66,21.67,21.55,21.55,235800.0,14.3814,14.3881,14.3084,14.3084,235800.0
2006-07-14 11:15:00,21.54,21.62,21.54,21.56,244400.0,14.3017,14.3549,14.3017,14.315,244400.0
2006-07-14 11:20:00,21.56,21.6,21.51,21.57,214700.0,14.315,14.3416,14.2818,14.3217,214700.0
2006-07-14 11:25:00,21.55,21.56,21.42,21.43,216700.0,14.3084,14.315,14.2221,14.2287,216700.0
2006-07-14 11:30:00,21.43,21.46,21.35,21.35,219300.0,14.2287,14.2486,14.1756,14.1756,219300.0
2006-07-14 11:35:00,21.36,21.43,21.26,21.35,192800.0,14.1822,14.2287,14.1158,14.1756,192800.0
2006-07-14 11:40:00,21.34,21.4,21.33,21.39,352100.0,14.169,14.2088,14.1623,14.2022,352100.0
2006-07-14 11:45:00,21.39,21.67,21.39,21.59,366800.0,14.2022,14.3881,14.2022,14.3349,366800.0
2006-07-14 11:50:00,21.59,21.67,21.5,21.62,213300.0,14.3349,14.3881,14.2752,14.3549,213300.0
2006-07-14 11:55:00,21.62,21.74,21.62,21.7,207900.0,14.3549,14.4345,14.3549,14.408,207900.0
2006-07-14 12:00:00,21.7,21.71,21.64,21.68,148300.0,14.408,14.4146,14.3681,14.3947,148300.0
2006-07-14 12:05:00,21.68,21.86,21.68,21.81,192900.0,14.3947,14.5142,14.3947,14.481,192900.0
2006-07-14 12:10:00,21.81,21.82,21.71,21.77,132000.0,14.481,14.4877,14.4146,14.4545,132000.0
2006-07-14 12:15:00,21.76,21.8,21.73,21.79,87900.0,14.4478,14.4744,14.4279,14.4677,87900.0
2006-07-14 12:20:00,21.79,21.82,21.74,21.78,68600.0,14.4677,14.4877,14.4345,14.4611,68600.0
2006-07-14 12:25:00,21.77,21.78,21.73,21.76,125800.0,14.4545,14.4611,14.4279,14.4478,125800.0
2006-07-14 12:30:00,21.75,21.76,21.72,21.73,123600.0,14.4412,14.4478,14.4213,14.4279,123600.0
2006-07-14 12:35:00,21.73,21.77,21.66,21.77,124400.0,14.4279,14.4545,14.3814,14.4545,124400.0
2006-07-14 12:40:00,21.76,21.86,21.75,21.85,83700.0,14.4478,14.5142,14.4412,14.5076,83700.0
2006-07-14 12:45:00,21.86,21.96,21.82,21.96,142500.0,14.5142,14.5806,14.4877,14.5806,142500.0
2006-07-14 12:50:00,21.97,22.0,21.85,21.87,180700.0,14.5873,14.6072,14.5076,14.5209,180700.0
2006-07-14 12:55:00,21.89,21.92,21.83,21.85,57700.0,14.5341,14.5541,14.4943,14.5076,57700.0
2006-07-14 13:00:00,21.85,21.85,21.76,21.76,65300.0,14.5076,14.5076,14.4478,14.4478,65300.0
2006-07-14 13:05:00,21.77,21.79,21.76,21.77,57600.0,14.4545,14.4677,14.4478,14.4545,57600.0
2006-07-14 13:10:00,21.77,21.82,21.77,21.79,107700.0,14.4545,14.4877,14.4545,14.4677,107700.0
2006-07-14 13:15:00,21.79,21.8,21.76,21.76,72700.0,14.4677,14.4744,14.4478,14.4478,72700.0
2006-07-14 13:20:00,21.76,21.81,21.75,21.81,116600.0,14.4478,14.481,14.4412,14.481,116600.0
2006-07-14 13:25:00,21.81,21.88,21.78,21.88,103500.0,14.481,14.5275,14.4611,14.5275,103500.0
2006-07-14 13:30:00,21.86,21.88,21.83,21.87,57000.0,14.5142,14.5275,14.4943,14.5209,57000.0
2006-07-14 13:35:00,21.87,21.93,21.85,21.92,137900.0,14.5209,14.5607,14.5076,14.5541,137900.0
2006-07-14 13:40:00,21.93,21.94,21.82,21.83,106900.0,14.5607,14.5673,14.4877,14.4943,106900.0
2006-07-14 13:45:00,21.84,21.86,21.83,21.84,93100.0,14.5009,14.5142,14.4943,14.5009,93100.0
2006-07-14 13:50:00,21.83,21.84,21.8,21.83,85800.0,14.4943,14.5009,14.4744,14.4943,85800.0
2006-07-14 13:55:00,21.83,21.86,21.82,21.83,167300.0,14.4943,14.5142,14.4877,14.4943,167300.0
2006-07-14 14:00:00,21.82,21.86,21.8,21.84,95300.0,14.4877,14.5142,14.4744,14.5009,95300.0
2006-07-14 14:05:00,21.84,21.91,21.84,21.9,92300.0,14.5009,14.5474,14.5009,14.5408,92300.0
2006-07-14 14:10:00,21.9,21.92,21.87,21.91,132100.0,14.5408,14.5541,14.5209,14.5474,132100.0
2006-07-14 14:15:00,21.91,21.95,21.88,21.92,141500.0,14.5474,14.574,14.5275,14.5541,141500.0
2006-07-14 14:20:00,21.92,21.95,21.9,21.93,164300.0,14.5541,14.574,14.5408,14.5607,164300.0
2006-07-14 14:25:00,21.93,21.95,21.88,21.95,205400.0,14.5607,14.574,14.5275,14.574,205400.0
2006-07-14 14:30:00,21.94,21.96,21.91,21.94,126400.0,14.5673,14.5806,14.5474,14.5673,126400.0
2006-07-14 14:35:00,21.94,22.05,21.93,22.03,425700.0,14.5673,14.6404,14.5607,14.6271,425700.0
2006-07-14 14:40:00,22.04,22.08,21.91,22.01,257300.0,14.6337,14.6603,14.5474,14.6138,257300.0
2006-07-14 14:45:00,22.01,22.04,21.97,22.01,291100.0,14.6138,14.6337,14.5873,14.6138,291100.0
2006-07-14 14:50:00,22.01,22.05,21.99,22.01,191000.0,14.6138,14.6404,14.6005,14.6138,191000.0
2006-07-14 14:55:00,22.01,22.01,21.91,21.95,255500.0,14.6138,14.6138,14.5474,14.574,255500.0
2006-07-14 15:00:00,21.95,22.0,21.89,21.91,300300.0,14.574,14.6072,14.5341,14.5474,300300.0
2006-07-14 15:05:00,21.92,22.0,21.9,21.97,326600.0,14.5541,14.6072,14.5408,14.5873,326600.0
2006-07-14 15:10:00,21.97,22.02,21.97,22.01,382900.0,14.5873,14.6204,14.5873,14.6138,382900.0
2006-07-14 15:15:00,22.01,22.05,22.0,22.03,157000.0,14.6138,14.6404,14.6072,14.6271,157000.0
2006-07-14 15:20:00,22.03,22.05,21.9,21.9,214500.0,14.6271,14.6404,14.5408,14.5408,214500.0
2006-07-14 15:25:00,21.9,21.92,21.81,21.87,310100.0,14.5408,14.5541,14.481,14.5209,310100.0
2006-07-14 15:30:00,21.87,21.9,21.84,21.87,287300.0,14.5209,14.5408,14.5009,14.5209,287300.0
2006-07-14 15:35:00,21.87,21.97,21.87,21.95,344700.0,14.5209,14.5873,14.5209,14.574,344700.0
2006-07-14 15:40:00,21.95,21.96,21.9,21.96,246500.0,14.574,14.5806,14.5408,14.5806,246500.0
2006-07-14 15:45:00,21.96,22.02,21.96,22.0,315500.0,14.5806,14.6204,14.5806,14.6072,315500.0
2006-07-14 15:50:00,22.0,22.04,21.98,22.03,459200.0,14.6072,14.6337,14.5939,14.6271,459200.0
2006-07-14 15:55:00,22.03,22.04,21.97,21.98,365600.0,14.6271,14.6337,14.5873,14.5939,365600.0
2006-07-17 09:30:00,21.76,21.8,21.75,21.78,244700.0,14.4478,14.4744,14.4412,14.4611,244700.0
2006-07-17 09:35:00,21.78,22.07,21.77,21.99,225300.0,14.4611,14.6536,14.4545,14.6005,225300.0
2006-07-17 09:40:00,21.98,22.05,21.92,22.03,137400.0,14.5939,14.6404,14.5541,14.6271,137400.0
2006-07-17 09:45:00,22.03,22.06,21.96,21.96,156600.0,14.6271,14.647,14.5806,14.5806,156600.0
2006-07-17 09:50:00,21.95,22.02,21.92,21.92,181800.0,14.574,14.6204,14.5541,14.5541,181800.0
2006-07-17 09:55:00,21.92,21.92,21.75,21.75,174400.0,14.5541,14.5541,14.4412,14.4412,174400.0
2006-07-17 10:00:00,21.75,21.76,21.67,21.71,244100.0,14.4412,14.4478,14.3881,14.4146,244100.0
2006-07-17 10:05:00,21.7,21.82,21.7,21.75,233000.0,14.408,14.4877,14.408,14.4412,233000.0
2006-07-17 10:10:00,21.75,21.83,21.72,21.81,148300.0,14.4412,14.4943,14.4213,14.481,148300.0
2006-07-17 10:15:00,21.81,21.91,21.8,21.84,144900.0,14.481,14.5474,14.4744,14.5009,144900.0
2006-07-17 10:20:00,21.84,21.88,21.77,21.79,62200.0,14.5009,14.5275,14.4545,14.4677,62200.0
2006-07-17 10:25:00,21.79,21.86,21.7,21.7,163200.0,14.4677,14.5142,14.408,14.408,163200.0
2006-07-17 10:30:00,21.7,21.75,21.68,21.72,174800.0,14.408,14.4412,14.3947,14.4213,174800.0
2006-07-17 10:35:00,21.72,21.73,21.65,21.66,96800.0,14.4213,14.4279,14.3748,14.3814,96800.0
2006-07-17 10:40:00,21.68,21.73,21.67,21.71,136400.0,14.3947,14.4279,14.3881,14.4146,136400.0
2006-07-17 10:45:00,21.71,21.79,21.7,21.75,68900.0,14.4146,14.4677,14.408,14.4412,68900.0
2006-07-17 10:50:00,21.75,21.76,21.67,21.75,98200.0,14.4412,14.4478,14.3881,14.4412,98200.0
2006-07-17 10:55:00,21.76,21.88,21.75,21.83,184300.0,14.4478,14.5275,14.4412,14.4943,184300.0
2006-07-17 11:00:00,21.83,21.89,21.82,21.85,97000.0,14.4943,14.5341,14.4877,14.5076,97000.0
2006-07-17 11:05:00,21.85,21.9,21.85,21.89,94200.0,14.5076,14.5408,14.5076,14.5341,94200.0
2006-07-17 11:10:00,21.89,21.95,21.89,21.94,203200.0,14.5341,14.574,14.5341,14.5673,203200.0
2006-07-17 11:15:00,21.94,21.96,21.89,21.92,139800.0,14.5673,14.5806,14.5341,14.5541,139800.0
2006-07-17 11:20:00,21.91,21.92,21.83,21.85,57700.0,14.5474,14.5541,14.4943,14.5076,57700.0
2006-07-17 11:25:00,21.84,21.84,21.79,21.84,89600.0,14.5009,14.5009,14.4677,14.5009,89600.0
2006-07-17 11:30:00,21.84,21.84,21.8,21.81,93200.0,14.5009,14.5009,14.4744,14.481,93200.0
2006-07-17 11:35:00,21.8,21.86,21.8,21.85,77100.0,14.4744,14.5142,14.4744,14.5076,77100.0
2006-07-17 11:40:00,21.86,21.97,21.86,21.97,50900.0,14.5142,14.5873,14.5142,14.5873,50900.0
2006-07-17 11:45:00,21.96,21.99,21.92,21.98,63500.0,14.5806,14.6005,14.5541,14.5939,63500.0
2006-07-17 11:50:00,21.98,21.99,21.89,21.96,66400.0,14.5939,14.6005,14.5341,14.5806,66400.0
2006-07-17 11:55:00,21.96,21.96,21.91,21.94,28200.0,14.5806,14.5806,14.5474,14.5673,28200.0
2006-07-17 12:00:00,21.93,21.94,21.9,21.9,40600.0,14.5607,14.5673,14.5408,14.5408,40600.0
2006-07-17 12:05:00,21.9,21.93,21.9,21.93,53700.0,14.5408,14.5607,14.5408,14.5607,53700.0
2006-07-17 12:10:00,21.93,21.96,21.92,21.93,82900.0,14.5607,14.5806,14.5541,14.5607,82900.0
2006-07-17 12:15:00,21.92,21.98,21.92,21.98,33800.0,14.5541,14.5939,14.5541,14.5939,33800.0
2006-07-17 12:20:00,21.97,21.99,21.94,21.95,30600.0,14.5873,14.6005,14.5673,14.574,30600.0
2006-07-17 12:25:00,21.96,22.02,21.95,22.01,95900.0,14.5806,14.6204,14.574,14.6138,95900.0
2006-07-17 12:30:00,22.02,22.02,21.99,22.01,34000.0,14.6204,14.6204,14.6005,14.6138,34000.0
2006-07-17 12:35:00,22.01,22.07,22.0,22.05,74400.0,14.6138,14.6536,14.6072,14.6404,74400.0
2006-07-17 12:40:00,22.04,22.05,22.04,22.04,27900.0,14.6337,14.6404,14.6337,14.6337,27900.0
2006-07-17 12:45:00,22.04,22.06,22.04,22.04,58800.0,14.6337,14.647,14.6337,14.6337,58800.0
2006-07-17 12:50:00,22.04,22.06,22.04,22.06,49700.0,14.6337,14.647,14.6337,14.647,49700.0
2006-07-17 12:55:00,22.06,22.09,22.01,22.01,60000.0,14.647,14.6669,14.6138,14.6138,60000.0
2006-07-17 13:00:00,22.01,22.04,21.98,22.03,81200.0,14.6138,14.6337,14.5939,14.6271,81200.0
2006-07-17 13:05:00,22.02,22.02,21.98,22.01,45100.0,14.6204,14.6204,14.5939,14.6138,45100.0
2006-07-17 13:10:00,22.0,22.02,21.99,22.0,21100.0,14.6072,14.6204,14.6005,14.6072,21100.0
2006-07-17 13:15:00,22.01,22.03,21.94,21.99,59300.0,14.6138,14.6271,14.5673,14.6005,59300.0
2006-07-17 13:20:00,22.01,22.03,21.96,21.96,43400.0,14.6138,14.6271,14.5806,14.5806,43400.0
2006-07-17 13:25:00,21.97,22.02,21.97,21.97,54300.0,14.5873,14.6204,14.5873,14.5873,54300.0
2006-07-17 13:30:00,21.96,21.97,21.91,21.91,29300.0,14.5806,14.5873,14.5474,14.5474,29300.0
2006-07-17 13:35:00,21.9,21.93,21.87,21.92,47300.0,14.5408,14.5607,14.5209,14.5541,47300.0
2006-07-17 13:40:00,21.93,22.0,21.92,22.0,82800.0,14.5607,14.6072,14.5541,14.6072,82800.0
2006-07-17 13:45:00,22.0,22.01,21.97,21.99,42300.0,14.6072,14.6138,14.5873,14.6005,42300.0
2006-07-17 13:50:00,21.98,22.02,21.98,22.01,52300.0,14.5939,14.6204,14.5939,14.6138,52300.0
2006-07-17 13:55:00,22.02,22.03,21.99,22.02,61400.0,14.6204,14.6271,14.6005,14.6204,61400.0
2006-07-17 14:00:00,22.03,22.04,21.96,21.97,54800.0,14.6271,14.6337,14.5806,14.5873,54800.0
2006-07-17 14:05:00,21.98,21.98,21.91,21.92,62200.0,14.5939,14.5939,14.5474,14.5541,62200.0
2006-07-17 14:10:00,21.93,21.95,21.92,21.94,52400.0,14.5607,14.574,14.5541,14.5673,52400.0
2006-07-17 14:15:00,21.94,21.98,21.94,21.97,56500.0,14.5673,14.5939,14.5673,14.5873,56500.0
2006-07-17 14:20:00,21.97,21.97,21.95,21.96,55700.0,14.5873,14.5873,14.574,14.5806,55700.0
2006-07-17 14:25:00,21.96,21.98,21.95,21.97,32200.0,14.5806,14.5939,14.574,14.5873,32200.0
2006-07-17 14:30:00,21.96,21.98,21.95,21.96,47900.0,14.5806,14.5939,14.574,14.5806,47900.0
2006-07-17 14:35:00,21.97,21.97,21.94,21.94,35400.0,14.5873,14.5873,14.5673,14.5673,35400.0
2006-07-17 14:40:00,21.94,21.95,21.89,21.89,44300.0,14.5673,14.574,14.5341,14.5341,44300.0
2006-07-17 14:45:00,21.89,21.94,21.87,21.92,53300.0,14.5341,14.5673,14.5209,14.5541,53300.0
2006-07-17 14:50:00,21.92,21.93,21.88,21.88,39200.0,14.5541,14.5607,14.5275,14.5275,39200.0
2006-07-17 14:55:00,21.89,21.89,21.85,21.85,37400.0,14.5341,14.5341,14.5076,14.5076,37400.0
2006-07-17 15:00:00,21.85,21.86,21.8,21.83,62800.0,14.5076,14.5142,14.4744,14.4943,62800.0
2006-07-17 15:05:00,21.82,21.86,21.76,21.76,59400.0,14.4877,14.5142,14.4478,14.4478,59400.0
2006-07-17 15:10:00,21.76,21.83,21.75,21.76,137600.0,14.4478,14.4943,14.4412,14.4478,137600.0
2006-07-17 15:15:00,21.76,21.77,21.75,21.77,95800.0,14.4478,14.4545,14.4412,14.4545,95800.0
2006-07-17 15:20:00,21.77,21.82,21.75,21.76,118900.0,14.4545,14.4877,14.4412,14.4478,118900.0
2006-07-17 15:25:00,21.76,21.78,21.75,21.75,87600.0,14.4478,14.4611,14.4412,14.4412,87600.0
2006-07-17 15:30:00,21.76,21.78,21.72,21.72,133700.0,14.4478,14.4611,14.4213,14.4213,133700.0
2006-07-17 15:35:00,21.72,21.77,21.71,21.77,83300.0,14.4213,14.4545,14.4146,14.4545,83300.0
2006-07-17 15:40:00,21.76,21.85,21.75,21.75,153500.0,14.4478,14.5076,14.4412,14.4412,153500.0
2006-07-17 15:45:00,21.76,21.8,21.75,21.78,118400.0,14.4478,14.4744,14.4412,14.4611,118400.0
2006-07-17 15:50:00,21.78,21.79,21.75,21.77,87700.0,14.4611,14.4677,14.4412,14.4545,87700.0
2006-07-17 15:55:00,21.77,21.77,21.75,21.75,114900.0,14.4545,14.4545,14.4412,14.4412,114900.0
2006-07-18 09:30:00,21.75,22.22,21.75,22.19,172800.0,14.4412,14.7532,14.4412,14.7333,172800.0
2006-07-18 09:35:00,22.2,22.34,22.15,22.2,119700.0,14.74,14.8329,14.7068,14.74,119700.0
2006-07-18 09:40:00,22.18,22.21,22.03,22.04,101700.0,14.7267,14.7466,14.6271,14.6337,101700.0
2006-07-18 09:45:00,22.04,22.11,21.89,21.93,90600.0,14.6337,14.6802,14.5341,14.5607,90600.0
2006-07-18 09:50:00,21.94,21.94,21.85,21.85,60700.0,14.5673,14.5673,14.5076,14.5076,60700.0
2006-07-18 09:55:00,21.85,22.03,21.84,21.99,82000.0,14.5076,14.6271,14.5009,14.6005,82000.0
2006-07-18 10:00:00,21.99,22.01,21.98,22.01,147500.0,14.6005,14.6138,14.5939,14.6138,147500.0
2006-07-18 10:05:00,22.0,22.03,21.86,21.86,146200.0,14.6072,14.6271,14.5142,14.5142,146200.0
2006-07-18 10:10:00,21.87,21.93,21.84,21.91,80900.0,14.5209,14.5607,14.5009,14.5474,80900.0
2006-07-18 10:15:00,21.92,21.93,21.85,21.85,53800.0,14.5541,14.5607,14.5076,14.5076,53800.0
2006-07-18 10:20:00,21.85,21.96,21.85,21.95,65300.0,14.5076,14.5806,14.5076,14.574,65300.0
2006-07-18 10:25:00,21.94,22.0,21.93,21.99,90400.0,14.5673,14.6072,14.5607,14.6005,90400.0
2006-07-18 10:30:00,21.99,22.01,21.96,21.96,119100.0,14.6005,14.6138,14.5806,14.5806,119100.0
2006-07-18 10:35:00,21.97,21.98,21.88,21.88,1522000.0,14.5873,14.5939,14.5275,14.5275,1522000.0
2006-07-18 10:40:00,21.88,21.91,21.76,21.78,203500.0,14.5275,14.5474,14.4478,14.4611,203500.0
2006-07-18 10:45:00,21.78,21.85,21.78,21.84,42300.0,14.4611,14.5076,14.4611,14.5009,42300.0
2006-07-18 10:50:00,21.85,21.85,21.81,21.81,63000.0,14.5076,14.5076,14.481,14.481,63000.0
2006-07-18 10:55:00,21.81,21.81,21.75,21.76,112300.0,14.481,14.481,14.4412,14.4478,112300.0
2006-07-18 11:00:00,21.75,21.81,21.74,21.8,117200.0,14.4412,14.481,14.4345,14.4744,117200.0
2006-07-18 11:05:00,21.81,21.82,21.76,21.77,65000.0,14.481,14.4877,14.4478,14.4545,65000.0
2006-07-18 11:10:00,21.77,21.79,21.73,21.79,135400.0,14.4545,14.4677,14.4279,14.4677,135400.0
2006-07-18 11:15:00,21.79,21.8,21.75,21.78,97600.0,14.4677,14.4744,14.4412,14.4611,97600.0
2006-07-18 11:20:00,21.77,21.79,21.74,21.78,110600.0,14.4545,14.4677,14.4345,14.4611,110600.0
2006-07-18 11:25:00,21.79,21.82,21.74,21.79,136600.0,14.4677,14.4877,14.4345,14.4677,136600.0
2006-07-18 11:30:00,21.78,21.84,21.75,21.83,57200.0,14.4611,14.5009,14.4412,14.4943,57200.0
2006-07-18 11:35:00,21.84,21.87,21.81,21.82,85500.0,14.5009,14.5209,14.481,14.4877,85500.0
2006-07-18 11:40:00,21.81,21.85,21.78,21.85,80100.0,14.481,14.5076,14.4611,14.5076,80100.0
2006-07-18 11:45:00,21.85,21.95,21.85,21.93,118900.0,14.5076,14.574,14.5076,14.5607,118900.0
2006-07-18 11:50:00,21.94,21.99,21.92,21.93,66100.0,14.5673,14.6005,14.5541,14.5607,66100.0
2006-07-18 11:55:00,21.93,21.93,21.88,21.91,65600.0,14.5607,14.5607,14.5275,14.5474,65600.0
2006-07-18 12:00:00,21.9,21.91,21.8,21.82,94300.0,14.5408,14.5474,14.4744,14.4877,94300.0
2006-07-18 12:05:00,21.83,21.84,21.76,21.79,58300.0,14.4943,14.5009,14.4478,14.4677,58300.0
2006-07-18 12:10:00,21.79,21.86,21.79,21.85,33900.0,14.4677,14.5142,14.4677,14.5076,33900.0
2006-07-18 12:15:00,21.85,21.9,21.83,21.9,27400.0,14.5076,14.5408,14.4943,14.5408,27400.0
2006-07-18 12:20:00,21.89,21.92,21.84,21.87,28600.0,14.5341,14.5541,14.5009,14.5209,28600.0
2006-07-18 12:25:00,21.88,21.93,21.86,21.9,70000.0,14.5275,14.5607,14.5142,14.5408,70000.0
2006-07-18 12:30:00,21.9,21.93,21.86,21.91,53200.0,14.5408,14.5607,14.5142,14.5474,53200.0
2006-07-18 12:35:00,21.91,21.94,21.88,21.88,44600.0,14.5474,14.5673,14.5275,14.5275,44600.0
2006-07-18 12:40:00,21.89,21.95,21.89,21.94,35600.0,14.5341,14.574,14.5341,14.5673,35600.0
2006-07-18 12:45:00,21.95,21.99,21.83,21.83,62800.0,14.574,14.6005,14.4943,14.4943,62800.0
2006-07-18 12:50:00,21.82,21.88,21.8,21.8,78300.0,14.4877,14.5275,14.4744,14.4744,78300.0
2006-07-18 12:55:00,21.8,21.84,21.75,21.83,52200.0,14.4744,14.5009,14.4412,14.4943,52200.0
2006-07-18 13:00:00,21.82,21.82,21.75,21.76,68500.0,14.4877,14.4877,14.4412,14.4478,68500.0
2006-07-18 13:05:00,21.77,21.81,21.75,21.75,53700.0,14.4545,14.481,14.4412,14.4412,53700.0
2006-07-18 13:10:00,21.76,21.81,21.75,21.76,48600.0,14.4478,14.481,14.4412,14.4478,48600.0
2006-07-18 13:15:00,21.76,21.77,21.74,21.76,141100.0,14.4478,14.4545,14.4345,14.4478,141100.0
2006-07-18 13:20:00,21.75,21.75,21.65,21.69,69500.0,14.4412,14.4412,14.3748,14.4013,69500.0
2006-07-18 13:25:00,21.69,21.76,21.67,21.75,177200.0,14.4013,14.4478,14.3881,14.4412,177200.0
2006-07-18 13:30:00,21.74,21.75,21.7,21.72,74500.0,14.4345,14.4412,14.408,14.4213,74500.0
2006-07-18 13:35:00,21.72,21.78,21.71,21.71,54900.0,14.4213,14.4611,14.4146,14.4146,54900.0
2006-07-18 13:40:00,21.71,21.72,21.66,21.67,83000.0,14.4146,14.4213,14.3814,14.3881,83000.0
2006-07-18 13:45:00,21.67,21.7,21.66,21.69,61300.0,14.3881,14.408,14.3814,14.4013,61300.0
2006-07-18 13:50:00,21.67,21.69,21.65,21.66,68800.0,14.3881,14.4013,14.3748,14.3814,68800.0
2006-07-18 13:55:00,21.66,21.67,21.56,21.59,170300.0,14.3814,14.3881,14.315,14.3349,170300.0
2006-07-18 14:00:00,21.6,21.62,21.56,21.6,79600.0,14.3416,14.3549,14.315,14.3416,79600.0
2006-07-18 14:05:00,21.6,21.63,21.59,21.6,92700.0,14.3416,14.3615,14.3349,14.3416,92700.0
2006-07-18 14:10:00,21.6,21.68,21.6,21.67,97300.0,14.3416,14.3947,14.3416,14.3881,97300.0
2006-07-18 14:15:00,21.68,21.77,21.68,21.7,58000.0,14.3947,14.4545,14.3947,14.408,58000.0
2006-07-18 14:20:00,21.69,21.73,21.64,21.65,97000.0,14.4013,14.4279,14.3681,14.3748,97000.0
2006-07-18 14:25:00,21.65,21.77,21.64,21.67,96200.0,14.3748,14.4545,14.3681,14.3881,96200.0
2006-07-18 14:30:00,21.68,21.75,21.67,21.72,64000.0,14.3947,14.4412,14.3881,14.4213,64000.0
2006-07-18 14:35:00,21.72,21.8,21.72,21.8,120300.0,14.4213,14.4744,14.4213,14.4744,120300.0
2006-07-18 14:40:00,21.8,21.84,21.75,21.77,122300.0,14.4744,14.5009,14.4412,14.4545,122300.0
2006-07-18 14:45:00,21.78,21.82,21.73,21.81,88800.0,14.4611,14.4877,14.4279,14.481,88800.0
2006-07-18 14:50:00,21.81,21.82,21.77,21.81,69300.0,14.481,14.4877,14.4545,14.481,69300.0
2006-07-18 14:55:00,21.82,21.83,21.75,21.83,60100.0,14.4877,14.4943,14.4412,14.4943,60100.0
2006-07-18 15:00:00,21.83,21.84,21.76,21.79,124700.0,14.4943,14.5009,14.4478,14.4677,124700.0
2006-07-18 15:05:00,21.79,21.81,21.75,21.77,53400.0,14.4677,14.481,14.4412,14.4545,53400.0
2006-07-18 15:10:00,21.77,21.84,21.72,21.84,74000.0,14.4545,14.5009,14.4213,14.5009,74000.0
2006-07-18 15:15:00,21.83,21.91,21.83,21.88,104500.0,14.4943,14.5474,14.4943,14.5275,104500.0
2006-07-18 15:20:00,21.89,21.89,21.79,21.81,95900.0,14.5341,14.5341,14.4677,14.481,95900.0
2006-07-18 15:25:00,21.81,21.86,21.78,21.84,56900.0,14.481,14.5142,14.4611,14.5009,56900.0
2006-07-18 15:30:00,21.84,21.87,21.8,21.81,259100.0,14.5009,14.5209,14.4744,14.481,259100.0
2006-07-18 15:35:00,21.81,21.87,21.81,21.84,98700.0,14.481,14.5209,14.481,14.5009,98700.0
2006-07-18 15:40:00,21.85,21.91,21.84,21.91,163900.0,14.5076,14.5474,14.5009,14.5474,163900.0
2006-07-18 15:45:00,21.92,22.0,21.89,21.99,289200.0,14.5541,14.6072,14.5341,14.6005,289200.0
2006-07-18 15:50:00,21.99,22.02,21.96,21.99,331100.0,14.6005,14.6204,14.5806,14.6005,331100.0
2006-07-18 15:55:00,22.0,22.01,21.88,21.94,220000.0,14.6072,14.6138,14.5275,14.5673,220000.0
2006-07-19 09:30:00,22.04,22.04,21.69,21.87,173100.0,14.6337,14.6337,14.4013,14.5209,173100.0
2006-07-19 09:35:00,21.84,22.05,21.83,21.93,146600.0,14.5009,14.6404,14.4943,14.5607,146600.0
2006-07-19 09:40:00,21.93,21.98,21.84,21.97,122300.0,14.5607,14.5939,14.5009,14.5873,122300.0
2006-07-19 09:45:00,21.99,22.16,21.99,22.06,288700.0,14.6005,14.7134,14.6005,14.647,288700.0
2006-07-19 09:50:00,22.05,22.25,22.05,22.22,183100.0,14.6404,14.7732,14.6404,14.7532,183100.0
2006-07-19 09:55:00,22.21,22.23,22.06,22.09,91700.0,14.7466,14.7599,14.647,14.6669,91700.0
2006-07-19 10:00:00,22.1,22.32,22.05,22.3,221000.0,14.6736,14.8196,14.6404,14.8064,221000.0
2006-07-19 10:05:00,22.31,22.35,22.29,22.3,419800.0,14.813,14.8396,14.7997,14.8064,419800.0
2006-07-19 10:10:00,22.28,22.37,22.25,22.34,224800.0,14.7931,14.8528,14.7732,14.8329,224800.0
2006-07-19 10:15:00,22.34,22.36,22.29,22.31,217500.0,14.8329,14.8462,14.7997,14.813,217500.0
2006-07-19 10:20:00,22.31,22.35,22.25,22.35,158400.0,14.813,14.8396,14.7732,14.8396,158400.0
2006-07-19 10:25:00,22.35,22.35,22.25,22.31,151000.0,14.8396,14.8396,14.7732,14.813,151000.0
2006-07-19 10:30:00,22.3,22.34,22.29,22.31,102400.0,14.8064,14.8329,14.7997,14.813,102400.0
2006-07-19 10:35:00,22.3,22.39,22.28,22.39,180500.0,14.8064,14.8661,14.7931,14.8661,180500.0
2006-07-19 10:40:00,22.38,22.45,22.34,22.45,170300.0,14.8595,14.906,14.8329,14.906,170300.0
2006-07-19 10:45:00,22.45,22.53,22.44,22.47,279300.0,14.906,14.9591,14.8993,14.9192,279300.0
2006-07-19 10:50:00,22.47,22.52,22.43,22.44,102600.0,14.9192,14.9524,14.8927,14.8993,102600.0
2006-07-19 10:55:00,22.43,22.55,22.42,22.53,110100.0,14.8927,14.9723,14.886,14.9591,110100.0
2006-07-19 11:00:00,22.51,22.53,22.47,22.51,119600.0,14.9458,14.9591,14.9192,14.9458,119600.0
2006-07-19 11:05:00,22.51,22.52,22.45,22.45,48000.0,14.9458,14.9524,14.906,14.906,48000.0
2006-07-19 11:10:00,22.45,22.5,22.41,22.41,115500.0,14.906,14.9392,14.8794,14.8794,115500.0
2006-07-19 11:15:00,22.41,22.43,22.37,22.39,116300.0,14.8794,14.8927,14.8528,14.8661,116300.0
2006-07-19 11:20:00,22.38,22.39,22.31,22.31,72300.0,14.8595,14.8661,14.813,14.813,72300.0
2006-07-19 11:25:00,22.31,22.35,22.29,22.34,96500.0,14.813,14.8396,14.7997,14.8329,96500.0
2006-07-19 11:30:00,22.34,22.37,22.32,22.35,280100.0,14.8329,14.8528,14.8196,14.8396,280100.0
2006-07-19 11:35:00,22.36,22.39,22.31,22.37,109600.0,14.8462,14.8661,14.813,14.8528,109600.0
2006-07-19 11:40:00,22.35,22.36,22.3,22.31,26700.0,14.8396,14.8462,14.8064,14.813,26700.0
2006-07-19 11:45:00,22.32,22.36,22.31,22.32,32400.0,14.8196,14.8462,14.813,14.8196,32400.0
2006-07-19 11:50:00,22.32,22.37,22.29,22.3,62500.0,14.8196,14.8528,14.7997,14.8064,62500.0
2006-07-19 11:55:00,22.3,22.3,22.2,22.22,56600.0,14.8064,14.8064,14.74,14.7532,56600.0
2006-07-19 12:00:00,22.23,22.23,22.15,22.18,77500.0,14.7599,14.7599,14.7068,14.7267,77500.0
2006-07-19 12:05:00,22.19,22.28,22.18,22.26,48000.0,14.7333,14.7931,14.7267,14.7798,48000.0
2006-07-19 12:10:00,22.27,22.3,22.23,22.25,50600.0,14.7864,14.8064,14.7599,14.7732,50600.0
2006-07-19 12:15:00,22.26,22.26,22.17,22.19,103000.0,14.7798,14.7798,14.72,14.7333,103000.0
2006-07-19 12:20:00,22.19,22.24,22.18,22.2,117500.0,14.7333,14.7665,14.7267,14.74,117500.0
2006-07-19 12:25:00,22.19,22.2,22.11,22.15,115300.0,14.7333,14.74,14.6802,14.7068,115300.0
2006-07-19 12:30:00,22.16,22.17,22.08,22.15,90300.0,14.7134,14.72,14.6603,14.7068,90300.0
2006-07-19 12:35:00,22.14,22.21,22.13,22.21,139400.0,14.7001,14.7466,14.6935,14.7466,139400.0
2006-07-19 12:40:00,22.22,22.26,22.22,22.26,101500.0,14.7532,14.7798,14.7532,14.7798,101500.0
2006-07-19 12:45:00,22.26,22.28,22.22,22.24,49500.0,14.7798,14.7931,14.7532,14.7665,49500.0
2006-07-19 12:50:00,22.24,22.28,22.21,22.28,65200.0,14.7665,14.7931,14.7466,14.7931,65200.0
2006-07-19 12:55:00,22.27,22.36,22.27,22.35,244500.0,14.7864,14.8462,14.7864,14.8396,244500.0
2006-07-19 13:00:00,22.35,22.43,22.35,22.41,178300.0,14.8396,14.8927,14.8396,14.8794,178300.0
2006-07-19 13:05:00,22.41,22.5,22.4,22.5,117900.0,14.8794,14.9392,14.8728,14.9392,117900.0
2006-07-19 13:10:00,22.5,22.53,22.47,22.51,123900.0,14.9392,14.9591,14.9192,14.9458,123900.0
2006-07-19 13:15:00,22.52,22.52,22.46,22.48,55700.0,14.9524,14.9524,14.9126,14.9259,55700.0
2006-07-19 13:20:00,22.46,22.52,22.46,22.52,72100.0,14.9126,14.9524,14.9126,14.9524,72100.0
2006-07-19 13:25:00,22.52,22.66,22.52,22.66,234600.0,14.9524,15.0454,14.9524,15.0454,234600.0
2006-07-19 13:30:00,22.65,22.67,22.58,22.6,104500.0,15.0387,15.052,14.9923,15.0055,104500.0
2006-07-19 13:35:00,22.6,22.66,22.6,22.61,55300.0,15.0055,15.0454,15.0055,15.0122,55300.0
2006-07-19 13:40:00,22.62,22.64,22.6,22.61,91000.0,15.0188,15.0321,15.0055,15.0122,91000.0
2006-07-19 13:45:00,22.61,22.63,22.6,22.61,228800.0,15.0122,15.0255,15.0055,15.0122,228800.0
2006-07-19 13:50:00,22.61,22.61,22.52,22.52,85100.0,15.0122,15.0122,14.9524,14.9524,85100.0
2006-07-19 13:55:00,22.51,22.54,22.46,22.46,77000.0,14.9458,14.9657,14.9126,14.9126,77000.0
2006-07-19 14:00:00,22.46,22.51,22.39,22.45,82300.0,14.9126,14.9458,14.8661,14.906,82300.0
2006-07-19 14:05:00,22.44,22.45,22.4,22.41,76600.0,14.8993,14.906,14.8728,14.8794,76600.0
2006-07-19 14:10:00,22.42,22.47,22.4,22.41,66400.0,14.886,14.9192,14.8728,14.8794,66400.0
2006-07-19 14:15:00,22.41,22.41,22.34,22.39,90500.0,14.8794,14.8794,14.8329,14.8661,90500.0
2006-07-19 14:20:00,22.38,22.5,22.37,22.5,78400.0,14.8595,14.9392,14.8528,14.9392,78400.0
2006-07-19 14:25:00,22.51,22.54,22.44,22.47,96100.0,14.9458,14.9657,14.8993,14.9192,96100.0
2006-07-19 14:30:00,22.47,22.5,22.45,22.46,56300.0,14.9192,14.9392,14.906,14.9126,56300.0
2006-07-19 14:35:00,22.47,22.47,22.39,22.42,63400.0,14.9192,14.9192,14.8661,14.886,63400.0
2006-07-19 14:40:00,22.43,22.52,22.43,22.47,67500.0,14.8927,14.9524,14.8927,14.9192,67500.0
2006-07-19 14:45:00,22.47,22.54,22.47,22.49,53700.0,14.9192,14.9657,14.9192,14.9325,53700.0
2006-07-19 14:50:00,22.48,22.54,22.47,22.51,49900.0,14.9259,14.9657,14.9192,14.9458,49900.0
2006-07-19 14:55:00,22.5,22.6,22.5,22.59,93300.0,14.9392,15.0055,14.9392,14.9989,93300.0
2006-07-19 15:00:00,22.6,22.62,22.56,22.61,285000.0,15.0055,15.0188,14.979,15.0122,285000.0
2006-07-19 15:05:00,22.61,22.63,22.6,22.61,89400.0,15.0122,15.0255,15.0055,15.0122,89400.0
2006-07-19 15:10:00,22.61,22.62,22.56,22.56,112800.0,15.0122,15.0188,14.979,14.979,112800.0
2006-07-19 15:15:00,22.56,22.61,22.56,22.6,133800.0,14.979,15.0122,14.979,15.0055,133800.0
2006-07-19 15:20:00,22.61,22.63,22.6,22.62,216600.0,15.0122,15.0255,15.0055,15.0188,216600.0
2006-07-19 15:25:00,22.62,22.64,22.59,22.62,199800.0,15.0188,15.0321,14.9989,15.0188,199800.0
2006-07-19 15:30:00,22.61,22.64,22.6,22.61,66800.0,15.0122,15.0321,15.0055,15.0122,66800.0
2006-07-19 15:35:00,22.61,22.63,22.55,22.55,122100.0,15.0122,15.0255,14.9723,14.9723,122100.0
2006-07-19 15:40:00,22.55,22.57,22.51,22.51,128300.0,14.9723,14.9856,14.9458,14.9458,128300.0
2006-07-19 15:45:00,22.52,22.54,22.5,22.53,181500.0,14.9524,14.9657,14.9392,14.9591,181500.0
2006-07-19 15:50:00,22.54,22.62,22.53,22.6,247600.0,14.9657,15.0188,14.9591,15.0055,247600.0
2006-07-19 15:55:00,22.61,22.64,22.6,22.64,336200.0,15.0122,15.0321,15.0055,15.0321,336200.0
2006-07-20 09:30:00,22.9,22.93,22.86,22.91,189900.0,15.2047,15.2247,15.1782,15.2114,189900.0
2006-07-20 09:35:00,22.92,23.01,22.9,23.0,155200.0,15.218,15.2778,15.2047,15.2711,155200.0
2006-07-20 09:40:00,23.0,23.25,22.99,23.06,263700.0,15.2711,15.4371,15.2645,15.311,263700.0
2006-07-20 09:45:00,23.11,23.13,23.05,23.05,177000.0,15.3442,15.3574,15.3043,15.3043,177000.0
2006-07-20 09:50:00,23.05,23.1,22.89,22.94,168600.0,15.3043,15.3375,15.1981,15.2313,168600.0
2006-07-20 09:55:00,22.93,22.93,22.81,22.85,168900.0,15.2247,15.2247,15.145,15.1715,168900.0
2006-07-20 10:00:00,22.85,22.91,22.77,22.77,129000.0,15.1715,15.2114,15.1184,15.1184,129000.0
2006-07-20 10:05:00,22.77,22.78,22.62,22.7,107600.0,15.1184,15.1251,15.0188,15.0719,107600.0
2006-07-20 10:10:00,22.7,22.75,22.62,22.74,92800.0,15.0719,15.1051,15.0188,15.0985,92800.0
2006-07-20 10:15:00,22.75,22.85,22.74,22.74,97900.0,15.1051,15.1715,15.0985,15.0985,97900.0
2006-07-20 10:20:00,22.74,22.78,22.7,22.76,254600.0,15.0985,15.1251,15.0719,15.1118,254600.0
2006-07-20 10:25:00,22.76,22.82,22.76,22.77,140400.0,15.1118,15.1516,15.1118,15.1184,140400.0
2006-07-20 10:30:00,22.78,22.81,22.73,22.75,53600.0,15.1251,15.145,15.0919,15.1051,53600.0
2006-07-20 10:35:00,22.75,22.79,22.72,22.72,51800.0,15.1051,15.1317,15.0852,15.0852,51800.0
2006-07-20 10:40:00,22.72,22.76,22.7,22.73,89900.0,15.0852,15.1118,15.0719,15.0919,89900.0
2006-07-20 10:45:00,22.71,22.72,22.56,22.56,189200.0,15.0786,15.0852,14.979,14.979,189200.0
2006-07-20 10:50:00,22.57,22.64,22.54,22.62,84700.0,14.9856,15.0321,14.9657,15.0188,84700.0
2006-07-20 10:55:00,22.64,22.77,22.64,22.76,97300.0,15.0321,15.1184,15.0321,15.1118,97300.0
2006-07-20 11:00:00,22.76,22.78,22.73,22.74,89400.0,15.1118,15.1251,15.0919,15.0985,89400.0
2006-07-20 11:05:00,22.74,22.75,22.68,22.72,49400.0,15.0985,15.1051,15.0587,15.0852,49400.0
2006-07-20 11:10:00,22.72,22.78,22.69,22.74,55700.0,15.0852,15.1251,15.0653,15.0985,55700.0
2006-07-20 11:15:00,22.74,22.77,22.65,22.71,41900.0,15.0985,15.1184,15.0387,15.0786,41900.0
2006-07-20 11:20:00,22.71,22.71,22.65,22.66,51300.0,15.0786,15.0786,15.0387,15.0454,51300.0
2006-07-20 11:25:00,22.66,22.68,22.62,22.65,57600.0,15.0454,15.0587,15.0188,15.0387,57600.0
2006-07-20 11:30:00,22.65,22.69,22.64,22.65,85500.0,15.0387,15.0653,15.0321,15.0387,85500.0
2006-07-20 11:35:00,22.64,22.7,22.64,22.68,252300.0,15.0321,15.0719,15.0321,15.0587,252300.0
2006-07-20 11:40:00,22.68,22.74,22.67,22.72,163800.0,15.0587,15.0985,15.052,15.0852,163800.0
2006-07-20 11:45:00,22.73,22.73,22.69,22.72,40100.0,15.0919,15.0919,15.0653,15.0852,40100.0
2006-07-20 11:50:00,22.73,22.75,22.68,22.69,164100.0,15.0919,15.1051,15.0587,15.0653,164100.0
2006-07-20 11:55:00,22.69,22.7,22.65,22.65,33900.0,15.0653,15.0719,15.0387,15.0387,33900.0
2006-07-20 12:00:00,22.66,22.67,22.6,22.64,67500.0,15.0454,15.052,15.0055,15.0321,67500.0
2006-07-20 12:05:00,22.63,22.63,22.53,22.55,47700.0,15.0255,15.0255,14.9591,14.9723,47700.0
2006-07-20 12:10:00,22.55,22.61,22.55,22.59,52000.0,14.9723,15.0122,14.9723,14.9989,52000.0
2006-07-20 12:15:00,22.59,22.6,22.57,22.59,44100.0,14.9989,15.0055,14.9856,14.9989,44100.0
2006-07-20 12:20:00,22.59,22.6,22.56,22.6,47300.0,14.9989,15.0055,14.979,15.0055,47300.0
2006-07-20 12:25:00,22.6,22.64,22.56,22.57,23300.0,15.0055,15.0321,14.979,14.9856,23300.0
2006-07-20 12:30:00,22.56,22.57,22.52,22.52,47400.0,14.979,14.9856,14.9524,14.9524,47400.0
2006-07-20 12:35:00,22.52,22.58,22.5,22.58,41300.0,14.9524,14.9923,14.9392,14.9923,41300.0
2006-07-20 12:40:00,22.57,22.6,22.53,22.55,43400.0,14.9856,15.0055,14.9591,14.9723,43400.0
2006-07-20 12:45:00,22.56,22.57,22.52,22.54,313000.0,14.979,14.9856,14.9524,14.9657,313000.0
2006-07-20 12:50:00,22.55,22.6,22.54,22.59,47200.0,14.9723,15.0055,14.9657,14.9989,47200.0
2006-07-20 12:55:00,22.58,22.64,22.57,22.63,32100.0,14.9923,15.0321,14.9856,15.0255,32100.0
2006-07-20 13:00:00,22.64,22.75,22.64,22.7,242100.0,15.0321,15.1051,15.0321,15.0719,242100.0
2006-07-20 13:05:00,22.7,22.73,22.66,22.68,86800.0,15.0719,15.0919,15.0454,15.0587,86800.0
2006-07-20 13:10:00,22.68,22.74,22.67,22.72,53500.0,15.0587,15.0985,15.052,15.0852,53500.0
2006-07-20 13:15:00,22.72,22.79,22.7,22.76,91400.0,15.0852,15.1317,15.0719,15.1118,91400.0
2006-07-20 13:20:00,22.76,22.78,22.74,22.76,52900.0,15.1118,15.1251,15.0985,15.1118,52900.0
2006-07-20 13:25:00,22.77,22.79,22.75,22.77,45700.0,15.1184,15.1317,15.1051,15.1184,45700.0
2006-07-20 13:30:00,22.77,22.77,22.75,22.75,38800.0,15.1184,15.1184,15.1051,15.1051,38800.0
2006-07-20 13:35:00,22.75,22.77,22.74,22.74,77400.0,15.1051,15.1184,15.0985,15.0985,77400.0
2006-07-20 13:40:00,22.73,22.75,22.71,22.73,115400.0,15.0919,15.1051,15.0786,15.0919,115400.0
2006-07-20 13:45:00,22.73,22.73,22.66,22.71,173600.0,15.0919,15.0919,15.0454,15.0786,173600.0
2006-07-20 13:50:00,22.71,22.73,22.7,22.73,61200.0,15.0786,15.0919,15.0719,15.0919,61200.0
2006-07-20 13:55:00,22.73,22.76,22.72,22.73,63300.0,15.0919,15.1118,15.0852,15.0919,63300.0
2006-07-20 14:00:00,22.74,22.85,22.74,22.83,159800.0,15.0985,15.1715,15.0985,15.1583,159800.0
2006-07-20 14:05:00,22.83,22.85,22.75,22.79,200600.0,15.1583,15.1715,15.1051,15.1317,200600.0
2006-07-20 14:10:00,22.79,22.8,22.7,22.7,153000.0,15.1317,15.1383,15.0719,15.0719,153000.0
2006-07-20 14:15:00,22.7,22.72,22.63,22.65,120000.0,15.0719,15.0852,15.0255,15.0387,120000.0
2006-07-20 14:20:00,22.65,22.68,22.62,22.65,69400.0,15.0387,15.0587,15.0188,15.0387,69400.0
2006-07-20 14:25:00,22.65,22.67,22.64,22.65,113500.0,15.0387,15.052,15.0321,15.0387,113500.0
2006-07-20 14:30:00,22.65,22.7,22.64,22.7,90900.0,15.0387,15.0719,15.0321,15.0719,90900.0
2006-07-20 14:35:00,22.71,22.73,22.68,22.7,95900.0,15.0786,15.0919,15.0587,15.0719,95900.0
2006-07-20 14:40:00,22.7,22.73,22.69,22.72,92000.0,15.0719,15.0919,15.0653,15.0852,92000.0
2006-07-20 14:45:00,22.72,22.78,22.72,22.77,100300.0,15.0852,15.1251,15.0852,15.1184,100300.0
2006-07-20 14:50:00,22.77,22.78,22.71,22.74,60800.0,15.1184,15.1251,15.0786,15.0985,60800.0
2006-07-20 14:55:00,22.73,22.75,22.7,22.72,60300.0,15.0919,15.1051,15.0719,15.0852,60300.0
2006-07-20 15:00:00,22.71,22.77,22.7,22.74,136200.0,15.0786,15.1184,15.0719,15.0985,136200.0
2006-07-20 15:05:00,22.75,22.76,22.71,22.73,103500.0,15.1051,15.1118,15.0786,15.0919,103500.0
2006-07-20 15:10:00,22.73,22.73,22.67,22.69,59100.0,15.0919,15.0919,15.052,15.0653,59100.0
2006-07-20 15:15:00,22.7,22.76,22.7,22.72,81700.0,15.0719,15.1118,15.0719,15.0852,81700.0
2006-07-20 15:20:00,22.72,22.73,22.66,22.7,156500.0,15.0852,15.0919,15.0454,15.0719,156500.0
2006-07-20 15:25:00,22.7,22.73,22.67,22.72,164100.0,15.0719,15.0919,15.052,15.0852,164100.0
2006-07-20 15:30:00,22.71,22.75,22.69,22.69,175200.0,15.0786,15.1051,15.0653,15.0653,175200.0
2006-07-20 15:35:00,22.68,22.69,22.62,22.64,253500.0,15.0587,15.0653,15.0188,15.0321,253500.0
2006-07-20 15:40:00,22.64,22.71,22.63,22.65,199600.0,15.0321,15.0786,15.0255,15.0387,199600.0
2006-07-20 15:45:00,22.64,22.67,22.63,22.67,232900.0,15.0321,15.052,15.0255,15.052,232900.0
2006-07-20 15:50:00,22.68,22.7,22.66,22.68,259100.0,15.0587,15.0719,15.0454,15.0587,259100.0
2006-07-20 15:55:00,22.7,22.71,22.66,22.66,240200.0,15.0719,15.0786,15.0454,15.0454,240200.0
2006-07-21 09:30:00,22.69,22.69,22.39,22.55,1041700.0,15.0653,15.0653,14.8661,14.9723,1041700.0
2006-07-21 09:35:00,22.55,22.55,22.35,22.37,146500.0,14.9723,14.9723,14.8396,14.8528,146500.0
2006-07-21 09:40:00,22.36,22.38,22.2,22.23,162700.0,14.8462,14.8595,14.74,14.7599,162700.0
2006-07-21 09:45:00,22.22,22.23,21.82,21.85,246400.0,14.7532,14.7599,14.4877,14.5076,246400.0
2006-07-21 09:50:00,21.82,21.83,21.73,21.75,391500.0,14.4877,14.4943,14.4279,14.4412,391500.0
2006-07-21 09:55:00,21.75,21.82,21.69,21.76,314000.0,14.4412,14.4877,14.4013,14.4478,314000.0
2006-07-21 10:00:00,21.79,21.83,21.72,21.72,172300.0,14.4677,14.4943,14.4213,14.4213,172300.0
2006-07-21 10:05:00,21.72,21.76,21.71,21.76,212800.0,14.4213,14.4478,14.4146,14.4478,212800.0
2006-07-21 10:10:00,21.76,21.76,21.67,21.68,164900.0,14.4478,14.4478,14.3881,14.3947,164900.0
2006-07-21 10:15:00,21.69,21.73,21.64,21.73,129300.0,14.4013,14.4279,14.3681,14.4279,129300.0
2006-07-21 10:20:00,21.73,21.84,21.72,21.83,421600.0,14.4279,14.5009,14.4213,14.4943,421600.0
2006-07-21 10:25:00,21.83,21.91,21.82,21.9,247400.0,14.4943,14.5474,14.4877,14.5408,247400.0
2006-07-21 10:30:00,21.91,21.94,21.84,21.85,142600.0,14.5474,14.5673,14.5009,14.5076,142600.0
2006-07-21 10:35:00,21.85,21.97,21.85,21.94,118100.0,14.5076,14.5873,14.5076,14.5673,118100.0
2006-07-21 10:40:00,21.93,22.14,21.92,22.07,240300.0,14.5607,14.7001,14.5541,14.6536,240300.0
2006-07-21 10:45:00,22.07,22.07,22.0,22.01,125700.0,14.6536,14.6536,14.6072,14.6138,125700.0
2006-07-21 10:50:00,22.02,22.14,22.02,22.1,88600.0,14.6204,14.7001,14.6204,14.6736,88600.0
2006-07-21 10:55:00,22.1,22.15,22.06,22.07,93000.0,14.6736,14.7068,14.647,14.6536,93000.0
2006-07-21 11:00:00,22.07,22.12,22.02,22.03,108600.0,14.6536,14.6868,14.6204,14.6271,108600.0
2006-07-21 11:05:00,22.02,22.05,21.99,22.0,282700.0,14.6204,14.6404,14.6005,14.6072,282700.0
2006-07-21 11:10:00,22.0,22.04,21.98,21.99,133200.0,14.6072,14.6337,14.5939,14.6005,133200.0
2006-07-21 11:15:00,21.99,22.04,21.99,22.02,85900.0,14.6005,14.6337,14.6005,14.6204,85900.0
2006-07-21 11:20:00,22.03,22.03,21.94,21.94,88100.0,14.6271,14.6271,14.5673,14.5673,88100.0
2006-07-21 11:25:00,21.94,21.94,21.87,21.87,45200.0,14.5673,14.5673,14.5209,14.5209,45200.0
2006-07-21 11:30:00,21.86,21.92,21.85,21.87,94300.0,14.5142,14.5541,14.5076,14.5209,94300.0
2006-07-21 11:35:00,21.87,21.9,21.86,21.87,44200.0,14.5209,14.5408,14.5142,14.5209,44200.0
2006-07-21 11:40:00,21.88,21.9,21.87,21.89,55300.0,14.5275,14.5408,14.5209,14.5341,55300.0
2006-07-21 11:45:00,21.9,21.96,21.9,21.93,58600.0,14.5408,14.5806,14.5408,14.5607,58600.0
2006-07-21 11:50:00,21.94,21.99,21.93,21.98,90900.0,14.5673,14.6005,14.5607,14.5939,90900.0
2006-07-21 11:55:00,21.98,22.0,21.94,21.95,108600.0,14.5939,14.6072,14.5673,14.574,108600.0
2006-07-21 12:00:00,21.94,21.96,21.9,21.9,48400.0,14.5673,14.5806,14.5408,14.5408,48400.0
2006-07-21 12:05:00,21.9,21.91,21.87,21.87,171400.0,14.5408,14.5474,14.5209,14.5209,171400.0
2006-07-21 12:10:00,21.85,21.89,21.79,21.89,260800.0,14.5076,14.5341,14.4677,14.5341,260800.0
2006-07-21 12:15:00,21.89,21.92,21.88,21.88,69900.0,14.5341,14.5541,14.5275,14.5275,69900.0
2006-07-21 12:20:00,21.88,21.94,21.85,21.93,64600.0,14.5275,14.5673,14.5076,14.5607,64600.0
2006-07-21 12:25:00,21.94,21.97,21.91,21.92,86000.0,14.5673,14.5873,14.5474,14.5541,86000.0
2006-07-21 12:30:00,21.92,21.96,21.91,21.91,56500.0,14.5541,14.5806,14.5474,14.5474,56500.0
2006-07-21 12:35:00,21.91,21.91,21.85,21.86,64400.0,14.5474,14.5474,14.5076,14.5142,64400.0
2006-07-21 12:40:00,21.85,21.86,21.84,21.86,53400.0,14.5076,14.5142,14.5009,14.5142,53400.0
2006-07-21 12:45:00,21.86,21.87,21.8,21.86,72500.0,14.5142,14.5209,14.4744,14.5142,72500.0
2006-07-21 12:50:00,21.86,21.88,21.83,21.85,161600.0,14.5142,14.5275,14.4943,14.5076,161600.0
2006-07-21 12:55:00,21.86,21.91,21.85,21.89,34000.0,14.5142,14.5474,14.5076,14.5341,34000.0
2006-07-21 13:00:00,21.89,21.9,21.83,21.84,61700.0,14.5341,14.5408,14.4943,14.5009,61700.0
2006-07-21 13:05:00,21.82,21.92,21.81,21.88,73000.0,14.4877,14.5541,14.481,14.5275,73000.0
2006-07-21 13:10:00,21.88,21.95,21.87,21.95,71100.0,14.5275,14.574,14.5209,14.574,71100.0
2006-07-21 13:15:00,21.95,21.96,21.93,21.94,71900.0,14.574,14.5806,14.5607,14.5673,71900.0
2006-07-21 13:20:00,21.93,21.93,21.89,21.89,105000.0,14.5607,14.5607,14.5341,14.5341,105000.0
2006-07-21 13:25:00,21.9,21.91,21.88,21.9,63300.0,14.5408,14.5474,14.5275,14.5408,63300.0
2006-07-21 13:30:00,21.9,21.91,21.88,21.9,112700.0,14.5408,14.5474,14.5275,14.5408,112700.0
2006-07-21 13:35:00,21.89,21.91,21.88,21.89,45100.0,14.5341,14.5474,14.5275,14.5341,45100.0
2006-07-21 13:40:00,21.89,21.94,21.88,21.91,65900.0,14.5341,14.5673,14.5275,14.5474,65900.0
2006-07-21 13:45:00,21.92,21.94,21.9,21.94,41700.0,14.5541,14.5673,14.5408,14.5673,41700.0
2006-07-21 13:50:00,21.94,21.95,21.9,21.93,57700.0,14.5673,14.574,14.5408,14.5607,57700.0
2006-07-21 13:55:00,21.94,21.96,21.91,21.91,25600.0,14.5673,14.5806,14.5474,14.5474,25600.0
2006-07-21 14:00:00,21.91,21.93,21.9,21.91,84900.0,14.5474,14.5607,14.5408,14.5474,84900.0
2006-07-21 14:05:00,21.9,21.93,21.9,21.9,111000.0,14.5408,14.5607,14.5408,14.5408,111000.0
2006-07-21 14:10:00,21.91,21.91,21.9,21.9,47500.0,14.5474,14.5474,14.5408,14.5408,47500.0
2006-07-21 14:15:00,21.91,21.92,21.9,21.91,40600.0,14.5474,14.5541,14.5408,14.5474,40600.0
2006-07-21 14:20:00,21.91,21.92,21.87,21.87,139900.0,14.5474,14.5541,14.5209,14.5209,139900.0
2006-07-21 14:25:00,21.87,21.91,21.83,21.88,82100.0,14.5209,14.5474,14.4943,14.5275,82100.0
2006-07-21 14:30:00,21.88,21.9,21.84,21.86,40100.0,14.5275,14.5408,14.5009,14.5142,40100.0
2006-07-21 14:35:00,21.85,21.89,21.85,21.88,29500.0,14.5076,14.5341,14.5076,14.5275,29500.0
2006-07-21 14:40:00,21.88,21.88,21.84,21.85,53500.0,14.5275,14.5275,14.5009,14.5076,53500.0
2006-07-21 14:45:00,21.85,21.86,21.82,21.83,86500.0,14.5076,14.5142,14.4877,14.4943,86500.0
2006-07-21 14:50:00,21.83,21.85,21.8,21.84,145300.0,14.4943,14.5076,14.4744,14.5009,145300.0
2006-07-21 14:55:00,21.84,21.85,21.81,21.84,97400.0,14.5009,14.5076,14.481,14.5009,97400.0
2006-07-21 15:00:00,21.84,21.86,21.83,21.86,178800.0,14.5009,14.5142,14.4943,14.5142,178800.0
2006-07-21 15:05:00,21.86,21.87,21.85,21.85,83700.0,14.5142,14.5209,14.5076,14.5076,83700.0
2006-07-21 15:10:00,21.85,21.9,21.85,21.89,143400.0,14.5076,14.5408,14.5076,14.5341,143400.0
2006-07-21 15:15:00,21.89,21.92,21.85,21.85,158000.0,14.5341,14.5541,14.5076,14.5076,158000.0
2006-07-21 15:20:00,21.86,21.87,21.85,21.86,105600.0,14.5142,14.5209,14.5076,14.5142,105600.0
2006-07-21 15:25:00,21.85,21.87,21.85,21.86,90300.0,14.5076,14.5209,14.5076,14.5142,90300.0
2006-07-21 15:30:00,21.86,21.9,21.85,21.9,199300.0,14.5142,14.5408,14.5076,14.5408,199300.0
2006-07-21 15:35:00,21.91,21.94,21.88,21.88,139600.0,14.5474,14.5673,14.5275,14.5275,139600.0
2006-07-21 15:40:00,21.89,21.9,21.88,21.9,162900.0,14.5341,14.5408,14.5275,14.5408,162900.0
2006-07-21 15:45:00,21.9,21.91,21.89,21.91,168900.0,14.5408,14.5474,14.5341,14.5474,168900.0
2006-07-21 15:50:00,21.91,21.95,21.9,21.93,203500.0,14.5474,14.574,14.5408,14.5607,203500.0
2006-07-21 15:55:00,21.93,21.95,21.91,21.91,163100.0,14.5607,14.574,14.5474,14.5474,163100.0
2006-07-24 09:30:00,21.9,22.03,21.9,21.99,223900.0,14.5408,14.6271,14.5408,14.6005,223900.0
2006-07-24 09:35:00,21.99,22.1,21.82,21.82,192100.0,14.6005,14.6736,14.4877,14.4877,192100.0
2006-07-24 09:40:00,21.82,22.03,21.78,22.0,149800.0,14.4877,14.6271,14.4611,14.6072,149800.0
2006-07-24 09:45:00,22.01,22.07,21.96,21.99,144800.0,14.6138,14.6536,14.5806,14.6005,144800.0
2006-07-24 09:50:00,21.97,21.98,21.84,21.85,126900.0,14.5873,14.5939,14.5009,14.5076,126900.0
2006-07-24 09:55:00,21.84,21.9,21.8,21.8,168400.0,14.5009,14.5408,14.4744,14.4744,168400.0
2006-07-24 10:00:00,21.8,21.86,21.79,21.86,150000.0,14.4744,14.5142,14.4677,14.5142,150000.0
2006-07-24 10:05:00,21.87,21.88,21.78,21.85,112100.0,14.5209,14.5275,14.4611,14.5076,112100.0
2006-07-24 10:10:00,21.86,21.86,21.8,21.84,105800.0,14.5142,14.5142,14.4744,14.5009,105800.0
2006-07-24 10:15:00,21.85,21.88,21.83,21.86,75800.0,14.5076,14.5275,14.4943,14.5142,75800.0
2006-07-24 10:20:00,21.87,21.92,21.85,21.91,151900.0,14.5209,14.5541,14.5076,14.5474,151900.0
2006-07-24 10:25:00,21.9,21.92,21.87,21.9,113200.0,14.5408,14.5541,14.5209,14.5408,113200.0
2006-07-24 10:30:00,21.9,22.0,21.89,21.97,137700.0,14.5408,14.6072,14.5341,14.5873,137700.0
2006-07-24 10:35:00,21.97,21.99,21.94,21.99,67100.0,14.5873,14.6005,14.5673,14.6005,67100.0
2006-07-24 10:40:00,21.99,22.0,21.9,21.92,79700.0,14.6005,14.6072,14.5408,14.5541,79700.0
2006-07-24 10:45:00,21.93,21.95,21.9,21.93,91500.0,14.5607,14.574,14.5408,14.5607,91500.0
2006-07-24 10:50:00,21.93,22.06,21.92,22.06,105400.0,14.5607,14.647,14.5541,14.647,105400.0
2006-07-24 10:55:00,22.06,22.08,22.04,22.07,101900.0,14.647,14.6603,14.6337,14.6536,101900.0
2006-07-24 11:00:00,22.06,22.12,22.05,22.12,156700.0,14.647,14.6868,14.6404,14.6868,156700.0
2006-07-24 11:05:00,22.12,22.18,22.09,22.11,121900.0,14.6868,14.7267,14.6669,14.6802,121900.0
2006-07-24 11:10:00,22.1,22.15,22.06,22.15,70900.0,14.6736,14.7068,14.647,14.7068,70900.0
2006-07-24 11:15:00,22.16,22.22,22.14,22.21,65700.0,14.7134,14.7532,14.7001,14.7466,65700.0
2006-07-24 11:20:00,22.22,22.22,22.19,22.22,52400.0,14.7532,14.7532,14.7333,14.7532,52400.0
2006-07-24 11:25:00,22.21,22.24,22.2,22.24,64900.0,14.7466,14.7665,14.74,14.7665,64900.0
2006-07-24 11:30:00,22.24,22.31,22.23,22.27,164900.0,14.7665,14.813,14.7599,14.7864,164900.0
2006-07-24 11:35:00,22.26,22.27,22.22,22.23,96800.0,14.7798,14.7864,14.7532,14.7599,96800.0
2006-07-24 11:40:00,22.24,22.24,22.08,22.08,135000.0,14.7665,14.7665,14.6603,14.6603,135000.0
2006-07-24 11:45:00,22.08,22.19,22.08,22.1,155200.0,14.6603,14.7333,14.6603,14.6736,155200.0
2006-07-24 11:50:00,22.09,22.15,22.05,22.15,112500.0,14.6669,14.7068,14.6404,14.7068,112500.0
2006-07-24 11:55:00,22.14,22.14,22.06,22.06,39600.0,14.7001,14.7001,14.647,14.647,39600.0
2006-07-24 12:00:00,22.06,22.08,21.91,21.92,86400.0,14.647,14.6603,14.5474,14.5541,86400.0
2006-07-24 12:05:00,21.92,21.92,21.84,21.91,114000.0,14.5541,14.5541,14.5009,14.5474,114000.0
2006-07-24 12:10:00,21.9,21.9,21.8,21.86,143900.0,14.5408,14.5408,14.4744,14.5142,143900.0
2006-07-24 12:15:00,21.87,22.02,21.86,21.91,144400.0,14.5209,14.6204,14.5142,14.5474,144400.0
2006-07-24 12:20:00,21.91,21.98,21.89,21.96,76900.0,14.5474,14.5939,14.5341,14.5806,76900.0
2006-07-24 12:25:00,21.96,21.99,21.95,21.95,42000.0,14.5806,14.6005,14.574,14.574,42000.0
2006-07-24 12:30:00,21.95,21.98,21.9,21.92,47600.0,14.574,14.5939,14.5408,14.5541,47600.0
2006-07-24 12:35:00,21.91,21.98,21.89,21.96,75900.0,14.5474,14.5939,14.5341,14.5806,75900.0
2006-07-24 12:40:00,21.96,21.97,21.94,21.97,17600.0,14.5806,14.5873,14.5673,14.5873,17600.0
2006-07-24 12:45:00,21.97,22.02,21.92,21.92,92300.0,14.5873,14.6204,14.5541,14.5541,92300.0
2006-07-24 12:50:00,21.92,21.98,21.85,21.91,89900.0,14.5541,14.5939,14.5076,14.5474,89900.0
2006-07-24 12:55:00,21.91,21.93,21.84,21.84,30900.0,14.5474,14.5607,14.5009,14.5009,30900.0
2006-07-24 13:00:00,21.85,21.88,21.82,21.86,50600.0,14.5076,14.5275,14.4877,14.5142,50600.0
2006-07-24 13:05:00,21.86,21.87,21.83,21.86,55700.0,14.5142,14.5209,14.4943,14.5142,55700.0
2006-07-24 13:10:00,21.84,21.88,21.82,21.84,65600.0,14.5009,14.5275,14.4877,14.5009,65600.0
2006-07-24 13:15:00,21.85,21.85,21.76,21.76,74200.0,14.5076,14.5076,14.4478,14.4478,74200.0
2006-07-24 13:20:00,21.76,21.78,21.75,21.76,53100.0,14.4478,14.4611,14.4412,14.4478,53100.0
2006-07-24 13:25:00,21.75,21.78,21.65,21.77,128500.0,14.4412,14.4611,14.3748,14.4545,128500.0
2006-07-24 13:30:00,21.77,21.85,21.72,21.85,66400.0,14.4545,14.5076,14.4213,14.5076,66400.0
2006-07-24 13:35:00,21.84,21.89,21.8,21.89,59600.0,14.5009,14.5341,14.4744,14.5341,59600.0
2006-07-24 13:40:00,21.89,21.91,21.78,21.83,94900.0,14.5341,14.5474,14.4611,14.4943,94900.0
2006-07-24 13:45:00,21.83,21.88,21.79,21.84,381900.0,14.4943,14.5275,14.4677,14.5009,381900.0
2006-07-24 13:50:00,21.85,21.85,21.8,21.81,58900.0,14.5076,14.5076,14.4744,14.481,58900.0
2006-07-24 13:55:00,21.82,21.82,21.78,21.79,50100.0,14.4877,14.4877,14.4611,14.4677,50100.0
2006-07-24 14:00:00,21.79,21.79,21.73,21.73,63900.0,14.4677,14.4677,14.4279,14.4279,63900.0
2006-07-24 14:05:00,21.73,21.74,21.68,21.71,80200.0,14.4279,14.4345,14.3947,14.4146,80200.0
2006-07-24 14:10:00,21.72,21.72,21.61,21.62,87400.0,14.4213,14.4213,14.3482,14.3549,87400.0
2006-07-24 14:15:00,21.62,21.69,21.61,21.67,101500.0,14.3549,14.4013,14.3482,14.3881,101500.0
2006-07-24 14:20:00,21.66,21.72,21.59,21.67,117300.0,14.3814,14.4213,14.3349,14.3881,117300.0
2006-07-24 14:25:00,21.66,21.67,21.61,21.64,77700.0,14.3814,14.3881,14.3482,14.3681,77700.0
2006-07-24 14:30:00,21.63,21.79,21.63,21.71,134300.0,14.3615,14.4677,14.3615,14.4146,134300.0
2006-07-24 14:35:00,21.69,21.82,21.69,21.76,191300.0,14.4013,14.4877,14.4013,14.4478,191300.0
2006-07-24 14:40:00,21.74,21.8,21.72,21.78,72200.0,14.4345,14.4744,14.4213,14.4611,72200.0
2006-07-24 14:45:00,21.78,21.78,21.72,21.76,85700.0,14.4611,14.4611,14.4213,14.4478,85700.0
2006-07-24 14:50:00,21.75,21.79,21.75,21.77,177300.0,14.4412,14.4677,14.4412,14.4545,177300.0
2006-07-24 14:55:00,21.78,21.8,21.76,21.79,172100.0,14.4611,14.4744,14.4478,14.4677,172100.0
2006-07-24 15:00:00,21.78,21.83,21.77,21.8,101400.0,14.4611,14.4943,14.4545,14.4744,101400.0
2006-07-24 15:05:00,21.8,21.85,21.79,21.83,147700.0,14.4744,14.5076,14.4677,14.4943,147700.0
2006-07-24 15:10:00,21.83,21.89,21.83,21.87,240300.0,14.4943,14.5341,14.4943,14.5209,240300.0
2006-07-24 15:15:00,21.86,21.96,21.84,21.86,173700.0,14.5142,14.5806,14.5009,14.5142,173700.0
2006-07-24 15:20:00,21.86,21.87,21.85,21.87,143800.0,14.5142,14.5209,14.5076,14.5209,143800.0
2006-07-24 15:25:00,21.87,21.88,21.84,21.86,158000.0,14.5209,14.5275,14.5009,14.5142,158000.0
2006-07-24 15:30:00,21.85,21.86,21.82,21.86,107500.0,14.5076,14.5142,14.4877,14.5142,107500.0
2006-07-24 15:35:00,21.86,21.93,21.83,21.83,140600.0,14.5142,14.5607,14.4943,14.4943,140600.0
2006-07-24 15:40:00,21.83,21.85,21.82,21.85,259500.0,14.4943,14.5076,14.4877,14.5076,259500.0
2006-07-24 15:45:00,21.85,21.89,21.84,21.88,220600.0,14.5076,14.5341,14.5009,14.5275,220600.0
2006-07-24 15:50:00,21.88,21.91,21.85,21.89,285900.0,14.5275,14.5474,14.5076,14.5341,285900.0
2006-07-24 15:55:00,21.9,21.9,21.83,21.84,212300.0,14.5408,14.5408,14.4943,14.5009,212300.0
2006-07-25 09:30:00,21.7,21.82,21.7,21.76,230800.0,14.408,14.4877,14.408,14.4478,230800.0
2006-07-25 09:35:00,21.76,21.76,21.65,21.67,175500.0,14.4478,14.4478,14.3748,14.3881,175500.0
2006-07-25 09:40:00,21.67,21.8,21.66,21.79,217200.0,14.3881,14.4744,14.3814,14.4677,217200.0
2006-07-25 09:45:00,21.79,21.81,21.71,21.76,151800.0,14.4677,14.481,14.4146,14.4478,151800.0
2006-07-25 09:50:00,21.77,21.77,21.71,21.74,163600.0,14.4545,14.4545,14.4146,14.4345,163600.0
2006-07-25 09:55:00,21.75,21.75,21.63,21.66,285200.0,14.4412,14.4412,14.3615,14.3814,285200.0
2006-07-25 10:00:00,21.65,21.77,21.65,21.74,183600.0,14.3748,14.4545,14.3748,14.4345,183600.0
2006-07-25 10:05:00,21.75,21.82,21.74,21.77,293100.0,14.4412,14.4877,14.4345,14.4545,293100.0
2006-07-25 10:10:00,21.77,21.78,21.74,21.75,181000.0,14.4545,14.4611,14.4345,14.4412,181000.0
2006-07-25 10:15:00,21.75,21.76,21.7,21.72,189800.0,14.4412,14.4478,14.408,14.4213,189800.0
2006-07-25 10:20:00,21.72,21.74,21.67,21.67,165500.0,14.4213,14.4345,14.3881,14.3881,165500.0
2006-07-25 10:25:00,21.67,21.75,21.67,21.73,214900.0,14.3881,14.4412,14.3881,14.4279,214900.0
2006-07-25 10:30:00,21.74,21.75,21.64,21.64,140600.0,14.4345,14.4412,14.3681,14.3681,140600.0
2006-07-25 10:35:00,21.64,21.64,21.41,21.43,187600.0,14.3681,14.3681,14.2154,14.2287,187600.0
2006-07-25 10:40:00,21.45,21.53,21.42,21.52,238100.0,14.242,14.2951,14.2221,14.2885,238100.0
2006-07-25 10:45:00,21.43,21.57,21.43,21.49,80100.0,14.2287,14.3217,14.2287,14.2685,80100.0
2006-07-25 10:50:00,21.5,21.57,21.47,21.53,130200.0,14.2752,14.3217,14.2553,14.2951,130200.0
2006-07-25 10:55:00,21.52,21.6,21.51,21.6,128300.0,14.2885,14.3416,14.2818,14.3416,128300.0
2006-07-25 11:00:00,21.6,21.67,21.59,21.67,234700.0,14.3416,14.3881,14.3349,14.3881,234700.0
2006-07-25 11:05:00,21.66,21.67,21.59,21.65,1141000.0,14.3814,14.3881,14.3349,14.3748,1141000.0
2006-07-25 11:10:00,21.64,21.65,21.51,21.58,220300.0,14.3681,14.3748,14.2818,14.3283,220300.0
2006-07-25 11:15:00,21.57,21.58,21.5,21.52,137600.0,14.3217,14.3283,14.2752,14.2885,137600.0
2006-07-25 11:20:00,21.52,21.56,21.51,21.55,125600.0,14.2885,14.315,14.2818,14.3084,125600.0
2006-07-25 11:25:00,21.54,21.65,21.54,21.62,102000.0,14.3017,14.3748,14.3017,14.3549,102000.0
2006-07-25 11:30:00,21.6,21.65,21.6,21.64,76300.0,14.3416,14.3748,14.3416,14.3681,76300.0
2006-07-25 11:35:00,21.64,21.71,21.63,21.7,114900.0,14.3681,14.4146,14.3615,14.408,114900.0
2006-07-25 11:40:00,21.69,21.7,21.63,21.63,68400.0,14.4013,14.408,14.3615,14.3615,68400.0
2006-07-25 11:45:00,21.63,21.65,21.58,21.63,145200.0,14.3615,14.3748,14.3283,14.3615,145200.0
2006-07-25 11:50:00,21.65,21.65,21.55,21.55,151900.0,14.3748,14.3748,14.3084,14.3084,151900.0
2006-07-25 11:55:00,21.55,21.62,21.54,21.6,219500.0,14.3084,14.3549,14.3017,14.3416,219500.0
2006-07-25 12:00:00,21.6,21.63,21.54,21.62,96200.0,14.3416,14.3615,14.3017,14.3549,96200.0
2006-07-25 12:05:00,21.62,21.65,21.6,21.62,82600.0,14.3549,14.3748,14.3416,14.3549,82600.0
2006-07-25 12:10:00,21.63,21.64,21.6,21.62,85400.0,14.3615,14.3681,14.3416,14.3549,85400.0
2006-07-25 12:15:00,21.62,21.63,21.61,21.63,43300.0,14.3549,14.3615,14.3482,14.3615,43300.0
2006-07-25 12:20:00,21.62,21.64,21.6,21.61,98200.0,14.3549,14.3681,14.3416,14.3482,98200.0
2006-07-25 12:25:00,21.61,21.65,21.57,21.65,150500.0,14.3482,14.3748,14.3217,14.3748,150500.0
2006-07-25 12:30:00,21.65,21.67,21.59,21.66,116300.0,14.3748,14.3881,14.3349,14.3814,116300.0
2006-07-25 12:35:00,21.66,21.7,21.66,21.67,141400.0,14.3814,14.408,14.3814,14.3881,141400.0
2006-07-25 12:40:00,21.67,21.68,21.65,21.67,98100.0,14.3881,14.3947,14.3748,14.3881,98100.0
2006-07-25 12:45:00,21.66,21.67,21.64,21.65,73500.0,14.3814,14.3881,14.3681,14.3748,73500.0
2006-07-25 12:50:00,21.64,21.67,21.6,21.66,156800.0,14.3681,14.3881,14.3416,14.3814,156800.0
2006-07-25 12:55:00,21.66,21.66,21.61,21.63,42700.0,14.3814,14.3814,14.3482,14.3615,42700.0
2006-07-25 13:00:00,21.64,21.7,21.63,21.68,176600.0,14.3681,14.408,14.3615,14.3947,176600.0
2006-07-25 13:05:00,21.69,21.69,21.62,21.65,107300.0,14.4013,14.4013,14.3549,14.3748,107300.0
2006-07-25 13:10:00,21.66,21.67,21.63,21.64,55200.0,14.3814,14.3881,14.3615,14.3681,55200.0
2006-07-25 13:15:00,21.64,21.67,21.63,21.67,57000.0,14.3681,14.3881,14.3615,14.3881,57000.0
2006-07-25 13:20:00,21.67,21.67,21.62,21.64,64600.0,14.3881,14.3881,14.3549,14.3681,64600.0
2006-07-25 13:25:00,21.64,21.7,21.64,21.69,189300.0,14.3681,14.408,14.3681,14.4013,189300.0
2006-07-25 13:30:00,21.7,21.73,21.69,21.71,74500.0,14.408,14.4279,14.4013,14.4146,74500.0
2006-07-25 13:35:00,21.71,21.71,21.63,21.63,71000.0,14.4146,14.4146,14.3615,14.3615,71000.0
2006-07-25 13:40:00,21.64,21.65,21.6,21.63,102700.0,14.3681,14.3748,14.3416,14.3615,102700.0
2006-07-25 13:45:00,21.63,21.64,21.61,21.61,72400.0,14.3615,14.3681,14.3482,14.3482,72400.0
2006-07-25 13:50:00,21.62,21.62,21.6,21.61,52500.0,14.3549,14.3549,14.3416,14.3482,52500.0
2006-07-25 13:55:00,21.61,21.61,21.51,21.56,158100.0,14.3482,14.3482,14.2818,14.315,158100.0
2006-07-25 14:00:00,21.56,21.62,21.55,21.55,88100.0,14.315,14.3549,14.3084,14.3084,88100.0
2006-07-25 14:05:00,21.55,21.61,21.55,21.6,70600.0,14.3084,14.3482,14.3084,14.3416,70600.0
2006-07-25 14:10:00,21.6,21.63,21.56,21.57,118300.0,14.3416,14.3615,14.315,14.3217,118300.0
2006-07-25 14:15:00,21.57,21.59,21.51,21.52,114800.0,14.3217,14.3349,14.2818,14.2885,114800.0
2006-07-25 14:20:00,21.52,21.57,21.51,21.56,168000.0,14.2885,14.3217,14.2818,14.315,168000.0
2006-07-25 14:25:00,21.55,21.6,21.55,21.57,87700.0,14.3084,14.3416,14.3084,14.3217,87700.0
2006-07-25 14:30:00,21.57,21.65,21.57,21.65,62500.0,14.3217,14.3748,14.3217,14.3748,62500.0
2006-07-25 14:35:00,21.65,21.65,21.54,21.57,145900.0,14.3748,14.3748,14.3017,14.3217,145900.0
2006-07-25 14:40:00,21.57,21.57,21.43,21.43,225400.0,14.3217,14.3217,14.2287,14.2287,225400.0
2006-07-25 14:45:00,21.44,21.57,21.43,21.57,185600.0,14.2354,14.3217,14.2287,14.3217,185600.0
2006-07-25 14:50:00,21.58,21.6,21.54,21.59,271500.0,14.3283,14.3416,14.3017,14.3349,271500.0
2006-07-25 14:55:00,21.59,21.6,21.43,21.44,286500.0,14.3349,14.3416,14.2287,14.2354,286500.0
2006-07-25 15:00:00,21.44,21.54,21.43,21.52,170800.0,14.2354,14.3017,14.2287,14.2885,170800.0
2006-07-25 15:05:00,21.52,21.58,21.49,21.52,144800.0,14.2885,14.3283,14.2685,14.2885,144800.0
2006-07-25 15:10:00,21.52,21.55,21.48,21.54,135000.0,14.2885,14.3084,14.2619,14.3017,135000.0
2006-07-25 15:15:00,21.54,21.61,21.51,21.58,761100.0,14.3017,14.3482,14.2818,14.3283,761100.0
2006-07-25 15:20:00,21.59,21.63,21.52,21.55,195000.0,14.3349,14.3615,14.2885,14.3084,195000.0
2006-07-25 15:25:00,21.55,21.59,21.55,21.58,185100.0,14.3084,14.3349,14.3084,14.3283,185100.0
2006-07-25 15:30:00,21.57,21.75,21.57,21.72,233000.0,14.3217,14.4412,14.3217,14.4213,233000.0
2006-07-25 15:35:00,21.73,21.79,21.73,21.75,186900.0,14.4279,14.4677,14.4279,14.4412,186900.0
2006-07-25 15:40:00,21.76,21.76,21.7,21.76,198600.0,14.4478,14.4478,14.408,14.4478,198600.0
2006-07-25 15:45:00,21.76,21.76,21.67,21.7,232500.0,14.4478,14.4478,14.3881,14.408,232500.0
2006-07-25 15:50:00,21.69,21.77,21.69,21.75,229900.0,14.4013,14.4545,14.4013,14.4412,229900.0
2006-07-25 15:55:00,21.76,21.76,21.67,21.67,296100.0,14.4478,14.4478,14.3881,14.3881,296100.0
2006-07-26 09:30:00,20.12,20.22,19.25,19.5,2516800.0,13.3589,13.4253,12.7813,12.9473,2516800.0
2006-07-26 09:35:00,19.55,19.7,19.49,19.6,2395400.0,12.9805,13.0801,12.9406,13.0137,2395400.0
2006-07-26 09:40:00,19.61,19.85,19.6,19.71,1544700.0,13.0203,13.1797,13.0137,13.0867,1544700.0
2006-07-26 09:45:00,19.71,20.06,19.71,20.02,1648100.0,13.0867,13.3191,13.0867,13.2925,1648100.0
2006-07-26 09:50:00,20.01,20.02,19.71,19.8,939000.0,13.2859,13.2925,13.0867,13.1465,939000.0
2006-07-26 09:55:00,19.8,19.82,19.6,19.72,663400.0,13.1465,13.1597,13.0137,13.0933,663400.0
2006-07-26 10:00:00,19.71,19.9,19.65,19.76,716200.0,13.0867,13.2128,13.0469,13.1199,716200.0
2006-07-26 10:05:00,19.77,19.8,19.49,19.49,1061600.0,13.1265,13.1465,12.9406,12.9406,1061600.0
2006-07-26 10:10:00,19.49,19.52,19.32,19.46,958700.0,12.9406,12.9605,12.8278,12.9207,958700.0
2006-07-26 10:15:00,19.47,19.9,19.25,19.3,536000.0,12.9273,13.2128,12.7813,12.8145,536000.0
2006-07-26 10:20:00,19.3,19.45,19.28,19.35,902900.0,12.8145,12.9141,12.8012,12.8477,902900.0
2006-07-26 10:25:00,19.35,19.4,19.27,19.33,679900.0,12.8477,12.8809,12.7946,12.8344,679900.0
2006-07-26 10:30:00,19.33,19.54,19.32,19.47,788900.0,12.8344,12.9738,12.8278,12.9273,788900.0
2006-07-26 10:35:00,19.46,19.54,19.46,19.53,505900.0,12.9207,12.9738,12.9207,12.9672,505900.0
2006-07-26 10:40:00,19.54,19.54,19.28,19.31,426100.0,12.9738,12.9738,12.8012,12.8211,426100.0
2006-07-26 10:45:00,19.31,19.36,19.27,19.29,674900.0,12.8211,12.8543,12.7946,12.8078,674900.0
2006-07-26 10:50:00,19.3,19.32,19.19,19.25,1110500.0,12.8145,12.8278,12.7414,12.7813,1110500.0
2006-07-26 10:55:00,19.27,19.35,19.2,19.25,1322600.0,12.7946,12.8477,12.7481,12.7813,1322600.0
2006-07-26 11:00:00,19.31,19.43,19.29,19.35,1553600.0,12.8211,12.9008,12.8078,12.8477,1553600.0
2006-07-26 11:05:00,19.35,19.37,19.28,19.3,530900.0,12.8477,12.8609,12.8012,12.8145,530900.0
2006-07-26 11:10:00,19.31,19.38,19.3,19.36,710600.0,12.8211,12.8676,12.8145,12.8543,710600.0
2006-07-26 11:15:00,19.36,19.6,19.32,19.48,890500.0,12.8543,13.0137,12.8278,12.934,890500.0
2006-07-26 11:20:00,19.49,19.51,19.4,19.43,1873300.0,12.9406,12.9539,12.8809,12.9008,1873300.0
2006-07-26 11:25:00,19.43,19.51,19.39,19.51,986300.0,12.9008,12.9539,12.8742,12.9539,986300.0
2006-07-26 11:30:00,19.52,19.55,19.44,19.47,559600.0,12.9605,12.9805,12.9074,12.9273,559600.0
2006-07-26 11:35:00,19.47,19.48,19.37,19.37,337400.0,12.9273,12.934,12.8609,12.8609,337400.0
2006-07-26 11:40:00,19.37,19.41,19.31,19.35,228900.0,12.8609,12.8875,12.8211,12.8477,228900.0
2006-07-26 11:45:00,19.36,19.36,19.26,19.29,1469700.0,12.8543,12.8543,12.7879,12.8078,1469700.0
2006-07-26 11:50:00,19.29,19.29,19.2,19.21,706100.0,12.8078,12.8078,12.7481,12.7547,706100.0
2006-07-26 11:55:00,19.23,19.27,19.14,19.24,799900.0,12.768,12.7946,12.7082,12.7746,799900.0
2006-07-26 12:00:00,19.25,19.28,19.2,19.2,435800.0,12.7813,12.8012,12.7481,12.7481,435800.0
2006-07-26 12:05:00,19.21,19.38,19.2,19.38,318500.0,12.7547,12.8676,12.7481,12.8676,318500.0
2006-07-26 12:10:00,19.38,19.42,19.23,19.3,408000.0,12.8676,12.8941,12.768,12.8145,408000.0
2006-07-26 12:15:00,19.3,19.33,19.25,19.26,183700.0,12.8145,12.8344,12.7813,12.7879,183700.0
2006-07-26 12:20:00,19.26,19.3,19.23,19.28,335700.0,12.7879,12.8145,12.768,12.8012,335700.0
2006-07-26 12:25:00,19.29,19.31,19.19,19.19,519400.0,12.8078,12.8211,12.7414,12.7414,519400.0
2006-07-26 12:30:00,19.19,19.2,19.02,19.06,694400.0,12.7414,12.7481,12.6286,12.6551,694400.0
2006-07-26 12:35:00,19.07,19.07,18.87,18.95,1842900.0,12.6618,12.6618,12.529,12.5821,1842900.0
2006-07-26 12:40:00,18.91,19.0,18.91,18.92,478400.0,12.5555,12.6153,12.5555,12.5622,478400.0
2006-07-26 12:45:00,18.92,18.97,18.91,18.96,371000.0,12.5622,12.5954,12.5555,12.5887,371000.0
2006-07-26 12:50:00,18.95,18.99,18.93,18.95,343500.0,12.5821,12.6086,12.5688,12.5821,343500.0
2006-07-26 12:55:00,18.95,18.98,18.95,18.97,425800.0,12.5821,12.602,12.5821,12.5954,425800.0
2006-07-26 13:00:00,18.96,18.98,18.96,18.97,304500.0,12.5887,12.602,12.5887,12.5954,304500.0
2006-07-26 13:05:00,18.98,19.02,18.96,18.97,490300.0,12.602,12.6286,12.5887,12.5954,490300.0
2006-07-26 13:10:00,18.97,19.01,18.96,18.98,370000.0,12.5954,12.6219,12.5887,12.602,370000.0
2006-07-26 13:15:00,18.99,19.03,18.98,18.99,224500.0,12.6086,12.6352,12.602,12.6086,224500.0
2006-07-26 13:20:00,18.99,18.99,18.95,18.95,217200.0,12.6086,12.6086,12.5821,12.5821,217200.0
2006-07-26 13:25:00,18.95,18.99,18.87,18.88,444700.0,12.5821,12.6086,12.529,12.5356,444700.0
2006-07-26 13:30:00,18.88,18.91,18.77,18.81,550000.0,12.5356,12.5555,12.4626,12.4891,550000.0
2006-07-26 13:35:00,18.8,18.81,18.77,18.77,464000.0,12.4825,12.4891,12.4626,12.4626,464000.0
2006-07-26 13:40:00,18.78,18.78,18.62,18.64,709500.0,12.4692,12.4692,12.363,12.3763,709500.0
2006-07-26 13:45:00,18.64,18.69,18.63,18.64,423900.0,12.3763,12.4095,12.3696,12.3763,423900.0
2006-07-26 13:50:00,18.64,18.75,18.63,18.72,370900.0,12.3763,12.4493,12.3696,12.4294,370900.0
2006-07-26 13:55:00,18.73,18.78,18.63,18.65,414600.0,12.436,12.4692,12.3696,12.3829,414600.0
2006-07-26 14:00:00,18.66,18.69,18.51,18.52,559900.0,12.3895,12.4095,12.2899,12.2966,559900.0
2006-07-26 14:05:00,18.52,18.63,18.52,18.58,590400.0,12.2966,12.3696,12.2966,12.3364,590400.0
2006-07-26 14:10:00,18.58,18.69,18.57,18.61,1024200.0,12.3364,12.4095,12.3298,12.3563,1024200.0
2006-07-26 14:15:00,18.62,18.63,18.52,18.63,1340300.0,12.363,12.3696,12.2966,12.3696,1340300.0
2006-07-26 14:20:00,18.62,18.7,18.61,18.69,454600.0,12.363,12.4161,12.3563,12.4095,454600.0
2006-07-26 14:25:00,18.68,18.76,18.56,18.61,448000.0,12.4028,12.4559,12.3231,12.3563,448000.0
2006-07-26 14:30:00,18.61,18.68,18.58,18.63,556800.0,12.3563,12.4028,12.3364,12.3696,556800.0
2006-07-26 14:35:00,18.62,18.67,18.61,18.64,454000.0,12.363,12.3962,12.3563,12.3763,454000.0
2006-07-26 14:40:00,18.63,18.67,18.59,18.6,513000.0,12.3696,12.3962,12.3431,12.3497,513000.0
2006-07-26 14:45:00,18.6,18.68,18.58,18.6,271400.0,12.3497,12.4028,12.3364,12.3497,271400.0
2006-07-26 14:50:00,18.6,18.62,18.57,18.59,298600.0,12.3497,12.363,12.3298,12.3431,298600.0
2006-07-26 14:55:00,18.6,18.61,18.52,18.54,475800.0,12.3497,12.3563,12.2966,12.3099,475800.0
2006-07-26 15:00:00,18.54,18.55,18.48,18.5,772500.0,12.3099,12.3165,12.27,12.2833,772500.0
2006-07-26 15:05:00,18.5,18.54,18.49,18.51,599400.0,12.2833,12.3099,12.2767,12.2899,599400.0
2006-07-26 15:10:00,18.5,18.54,18.5,18.51,503500.0,12.2833,12.3099,12.2833,12.2899,503500.0
2006-07-26 15:15:00,18.51,18.55,18.5,18.53,531000.0,12.2899,12.3165,12.2833,12.3032,531000.0
2006-07-26 15:20:00,18.53,18.53,18.41,18.45,1234900.0,12.3032,12.3032,12.2235,12.2501,1234900.0
2006-07-26 15:25:00,18.45,18.53,18.44,18.49,737100.0,12.2501,12.3032,12.2435,12.2767,737100.0
2006-07-26 15:30:00,18.49,18.73,18.48,18.7,862300.0,12.2767,12.436,12.27,12.4161,862300.0
2006-07-26 15:35:00,18.7,18.9,18.7,18.87,919600.0,12.4161,12.5489,12.4161,12.529,919600.0
2006-07-26 15:40:00,18.86,18.88,18.68,18.68,845000.0,12.5223,12.5356,12.4028,12.4028,845000.0
2006-07-26 15:45:00,18.7,18.79,18.67,18.79,932400.0,12.4161,12.4759,12.3962,12.4759,932400.0
2006-07-26 15:50:00,18.78,18.81,18.69,18.69,927200.0,12.4692,12.4891,12.4095,12.4095,927200.0
2006-07-26 15:55:00,18.7,18.7,18.5,18.55,781600.0,12.4161,12.4161,12.2833,12.3165,781600.0
2006-07-27 09:30:00,18.87,18.87,18.7,18.72,644000.0,12.529,12.529,12.4161,12.4294,644000.0
2006-07-27 09:35:00,18.71,18.75,18.5,18.55,363000.0,12.4227,12.4493,12.2833,12.3165,363000.0
2006-07-27 09:40:00,18.55,18.84,18.54,18.83,625800.0,12.3165,12.509,12.3099,12.5024,625800.0
2006-07-27 09:45:00,18.81,18.84,18.73,18.77,337200.0,12.4891,12.509,12.436,12.4626,337200.0
2006-07-27 09:50:00,18.78,18.92,18.77,18.92,374100.0,12.4692,12.5622,12.4626,12.5622,374100.0
2006-07-27 09:55:00,18.92,18.93,18.8,18.82,305300.0,12.5622,12.5688,12.4825,12.4958,305300.0
2006-07-27 10:00:00,18.82,18.83,18.77,18.8,223100.0,12.4958,12.5024,12.4626,12.4825,223100.0
2006-07-27 10:05:00,18.8,18.81,18.78,18.79,322600.0,12.4825,12.4891,12.4692,12.4759,322600.0
2006-07-27 10:10:00,18.79,18.8,18.68,18.7,301000.0,12.4759,12.4825,12.4028,12.4161,301000.0
2006-07-27 10:15:00,18.71,18.75,18.69,18.7,275900.0,12.4227,12.4493,12.4095,12.4161,275900.0
2006-07-27 10:20:00,18.71,18.72,18.59,18.6,362300.0,12.4227,12.4294,12.3431,12.3497,362300.0
2006-07-27 10:25:00,18.6,18.64,18.56,18.64,425900.0,12.3497,12.3763,12.3231,12.3763,425900.0
2006-07-27 10:30:00,18.64,18.78,18.64,18.73,428700.0,12.3763,12.4692,12.3763,12.436,428700.0
2006-07-27 10:35:00,18.73,18.74,18.61,18.64,165900.0,12.436,12.4427,12.3563,12.3763,165900.0
2006-07-27 10:40:00,18.65,18.69,18.6,18.67,125100.0,12.3829,12.4095,12.3497,12.3962,125100.0
2006-07-27 10:45:00,18.67,18.68,18.61,18.62,124300.0,12.3962,12.4028,12.3563,12.363,124300.0
2006-07-27 10:50:00,18.62,18.69,18.59,18.67,258800.0,12.363,12.4095,12.3431,12.3962,258800.0
2006-07-27 10:55:00,18.66,18.7,18.66,18.7,113000.0,12.3895,12.4161,12.3895,12.4161,113000.0
2006-07-27 11:00:00,18.7,18.75,18.69,18.71,189200.0,12.4161,12.4493,12.4095,12.4227,189200.0
2006-07-27 11:05:00,18.71,18.72,18.67,18.69,178200.0,12.4227,12.4294,12.3962,12.4095,178200.0
2006-07-27 11:10:00,18.69,18.69,18.67,18.68,133300.0,12.4095,12.4095,12.3962,12.4028,133300.0
2006-07-27 11:15:00,18.68,18.69,18.63,18.63,112400.0,12.4028,12.4095,12.3696,12.3696,112400.0
2006-07-27 11:20:00,18.64,18.64,18.58,18.58,321500.0,12.3763,12.3763,12.3364,12.3364,321500.0
2006-07-27 11:25:00,18.59,18.6,18.48,18.49,375900.0,12.3431,12.3497,12.27,12.2767,375900.0
2006-07-27 11:30:00,18.48,18.48,18.3,18.34,607400.0,12.27,12.27,12.1505,12.1771,607400.0
2006-07-27 11:35:00,18.34,18.47,18.33,18.37,486800.0,12.1771,12.2634,12.1704,12.197,486800.0
2006-07-27 11:40:00,18.37,18.41,18.32,18.35,206700.0,12.197,12.2235,12.1638,12.1837,206700.0
2006-07-27 11:45:00,18.35,18.36,18.21,18.22,452900.0,12.1837,12.1903,12.0908,12.0974,452900.0
2006-07-27 11:50:00,18.21,18.23,18.08,18.09,665100.0,12.0908,12.104,12.0044,12.0111,665100.0
2006-07-27 11:55:00,18.09,18.34,18.08,18.25,420300.0,12.0111,12.1771,12.0044,12.1173,420300.0
2006-07-27 12:00:00,18.24,18.27,18.18,18.18,229400.0,12.1107,12.1306,12.0708,12.0708,229400.0
2006-07-27 12:05:00,18.19,18.25,18.18,18.23,293700.0,12.0775,12.1173,12.0708,12.104,293700.0
2006-07-27 12:10:00,18.22,18.36,18.22,18.36,163200.0,12.0974,12.1903,12.0974,12.1903,163200.0
2006-07-27 12:15:00,18.37,18.44,18.36,18.41,275600.0,12.197,12.2435,12.1903,12.2235,275600.0
2006-07-27 12:20:00,18.42,18.42,18.36,18.42,111200.0,12.2302,12.2302,12.1903,12.2302,111200.0
2006-07-27 12:25:00,18.42,18.44,18.4,18.4,159400.0,12.2302,12.2435,12.2169,12.2169,159400.0
2006-07-27 12:30:00,18.41,18.42,18.33,18.36,134500.0,12.2235,12.2302,12.1704,12.1903,134500.0
2006-07-27 12:35:00,18.35,18.4,18.35,18.39,153300.0,12.1837,12.2169,12.1837,12.2103,153300.0
2006-07-27 12:40:00,18.39,18.39,18.37,18.37,96000.0,12.2103,12.2103,12.197,12.197,96000.0
2006-07-27 12:45:00,18.37,18.44,18.35,18.38,182800.0,12.197,12.2435,12.1837,12.2036,182800.0
2006-07-27 12:50:00,18.38,18.4,18.37,18.38,105300.0,12.2036,12.2169,12.197,12.2036,105300.0
2006-07-27 12:55:00,18.37,18.39,18.37,18.38,88500.0,12.197,12.2103,12.197,12.2036,88500.0
2006-07-27 13:00:00,18.38,18.41,18.38,18.38,97300.0,12.2036,12.2235,12.2036,12.2036,97300.0
2006-07-27 13:05:00,18.39,18.41,18.38,18.38,74500.0,12.2103,12.2235,12.2036,12.2036,74500.0
2006-07-27 13:10:00,18.38,18.39,18.36,18.37,147800.0,12.2036,12.2103,12.1903,12.197,147800.0
2006-07-27 13:15:00,18.37,18.38,18.35,18.37,129400.0,12.197,12.2036,12.1837,12.197,129400.0
2006-07-27 13:20:00,18.37,18.38,18.36,18.38,180600.0,12.197,12.2036,12.1903,12.2036,180600.0
2006-07-27 13:25:00,18.38,18.39,18.37,18.38,77400.0,12.2036,12.2103,12.197,12.2036,77400.0
2006-07-27 13:30:00,18.39,18.4,18.35,18.37,140000.0,12.2103,12.2169,12.1837,12.197,140000.0
2006-07-27 13:35:00,18.37,18.4,18.35,18.35,139900.0,12.197,12.2169,12.1837,12.1837,139900.0
2006-07-27 13:40:00,18.35,18.35,18.33,18.33,132100.0,12.1837,12.1837,12.1704,12.1704,132100.0
2006-07-27 13:45:00,18.33,18.35,18.32,18.34,138500.0,12.1704,12.1837,12.1638,12.1771,138500.0
2006-07-27 13:50:00,18.33,18.36,18.33,18.35,144100.0,12.1704,12.1903,12.1704,12.1837,144100.0
2006-07-27 13:55:00,18.34,18.35,18.32,18.32,123800.0,12.1771,12.1837,12.1638,12.1638,123800.0
2006-07-27 14:00:00,18.32,18.33,18.3,18.31,290800.0,12.1638,12.1704,12.1505,12.1571,290800.0
2006-07-27 14:05:00,18.31,18.33,18.3,18.31,140700.0,12.1571,12.1704,12.1505,12.1571,140700.0
2006-07-27 14:10:00,18.31,18.31,18.29,18.3,76500.0,12.1571,12.1571,12.1439,12.1505,76500.0
2006-07-27 14:15:00,18.31,18.31,18.28,18.3,73200.0,12.1571,12.1571,12.1372,12.1505,73200.0
2006-07-27 14:20:00,18.3,18.31,18.28,18.28,132100.0,12.1505,12.1571,12.1372,12.1372,132100.0
2006-07-27 14:25:00,18.29,18.32,18.28,18.32,186300.0,12.1439,12.1638,12.1372,12.1638,186300.0
2006-07-27 14:30:00,18.32,18.36,18.29,18.33,102800.0,12.1638,12.1903,12.1439,12.1704,102800.0
2006-07-27 14:35:00,18.34,18.34,18.29,18.32,74900.0,12.1771,12.1771,12.1439,12.1638,74900.0
2006-07-27 14:40:00,18.31,18.32,18.29,18.3,122400.0,12.1571,12.1638,12.1439,12.1505,122400.0
2006-07-27 14:45:00,18.3,18.31,18.28,18.29,94900.0,12.1505,12.1571,12.1372,12.1439,94900.0
2006-07-27 14:50:00,18.3,18.3,18.27,18.29,112000.0,12.1505,12.1505,12.1306,12.1439,112000.0
2006-07-27 14:55:00,18.28,18.3,18.28,18.29,84400.0,12.1372,12.1505,12.1372,12.1439,84400.0
2006-07-27 15:00:00,18.29,18.3,18.29,18.3,156300.0,12.1439,12.1505,12.1439,12.1505,156300.0
2006-07-27 15:05:00,18.29,18.3,18.28,18.29,554700.0,12.1439,12.1505,12.1372,12.1439,554700.0
2006-07-27 15:10:00,18.3,18.36,18.29,18.31,195700.0,12.1505,12.1903,12.1439,12.1571,195700.0
2006-07-27 15:15:00,18.31,18.31,18.27,18.29,99100.0,12.1571,12.1571,12.1306,12.1439,99100.0
2006-07-27 15:20:00,18.29,18.32,18.29,18.3,101200.0,12.1439,12.1638,12.1439,12.1505,101200.0
2006-07-27 15:25:00,18.3,18.31,18.3,18.31,113600.0,12.1505,12.1571,12.1505,12.1571,113600.0
2006-07-27 15:30:00,18.3,18.32,18.29,18.31,182100.0,12.1505,12.1638,12.1439,12.1571,182100.0
2006-07-27 15:35:00,18.3,18.33,18.29,18.31,394800.0,12.1505,12.1704,12.1439,12.1571,394800.0
2006-07-27 15:40:00,18.31,18.33,18.3,18.31,225300.0,12.1571,12.1704,12.1505,12.1571,225300.0
2006-07-27 15:45:00,18.32,18.32,18.31,18.31,269800.0,12.1638,12.1638,12.1571,12.1571,269800.0
2006-07-27 15:50:00,18.31,18.33,18.31,18.32,303300.0,12.1571,12.1704,12.1571,12.1638,303300.0
2006-07-27 15:55:00,18.32,18.33,18.3,18.3,515300.0,12.1638,12.1704,12.1505,12.1505,515300.0
2006-07-28 09:30:00,18.6,18.67,18.47,18.49,341200.0,12.3497,12.3962,12.2634,12.2767,341200.0
2006-07-28 09:35:00,18.5,18.55,18.41,18.41,313100.0,12.2833,12.3165,12.2235,12.2235,313100.0
2006-07-28 09:40:00,18.41,18.58,18.4,18.54,252300.0,12.2235,12.3364,12.2169,12.3099,252300.0
2006-07-28 09:45:00,18.55,18.55,18.4,18.4,283900.0,12.3165,12.3165,12.2169,12.2169,283900.0
2006-07-28 09:50:00,18.4,18.5,18.38,18.5,267600.0,12.2169,12.2833,12.2036,12.2833,267600.0
2006-07-28 09:55:00,18.5,18.5,18.42,18.43,195300.0,12.2833,12.2833,12.2302,12.2368,195300.0
2006-07-28 10:00:00,18.42,18.54,18.42,18.53,363100.0,12.2302,12.3099,12.2302,12.3032,363100.0
2006-07-28 10:05:00,18.53,18.54,18.5,18.53,366500.0,12.3032,12.3099,12.2833,12.3032,366500.0
2006-07-28 10:10:00,18.53,18.64,18.52,18.64,398500.0,12.3032,12.3763,12.2966,12.3763,398500.0
2006-07-28 10:15:00,18.64,18.81,18.64,18.74,495200.0,12.3763,12.4891,12.3763,12.4427,495200.0
2006-07-28 10:20:00,18.74,18.74,18.59,18.63,288000.0,12.4427,12.4427,12.3431,12.3696,288000.0
2006-07-28 10:25:00,18.63,18.66,18.53,18.55,263700.0,12.3696,12.3895,12.3032,12.3165,263700.0
2006-07-28 10:30:00,18.55,18.58,18.52,18.57,280100.0,12.3165,12.3364,12.2966,12.3298,280100.0
2006-07-28 10:35:00,18.58,18.61,18.56,18.59,165500.0,12.3364,12.3563,12.3231,12.3431,165500.0
2006-07-28 10:40:00,18.59,18.68,18.58,18.67,277300.0,12.3431,12.4028,12.3364,12.3962,277300.0
2006-07-28 10:45:00,18.67,18.74,18.66,18.66,253900.0,12.3962,12.4427,12.3895,12.3895,253900.0
2006-07-28 10:50:00,18.66,18.77,18.62,18.77,266400.0,12.3895,12.4626,12.363,12.4626,266400.0
2006-07-28 10:55:00,18.78,18.8,18.69,18.8,160500.0,12.4692,12.4825,12.4095,12.4825,160500.0
2006-07-28 11:00:00,18.8,18.9,18.8,18.9,324700.0,12.4825,12.5489,12.4825,12.5489,324700.0
2006-07-28 11:05:00,18.9,19.01,18.89,18.94,538300.0,12.5489,12.6219,12.5422,12.5754,538300.0
2006-07-28 11:10:00,18.93,18.97,18.9,18.93,296800.0,12.5688,12.5954,12.5489,12.5688,296800.0
2006-07-28 11:15:00,18.93,18.96,18.92,18.93,145700.0,12.5688,12.5887,12.5622,12.5688,145700.0
2006-07-28 11:20:00,18.93,18.96,18.9,18.96,200100.0,12.5688,12.5887,12.5489,12.5887,200100.0
2006-07-28 11:25:00,18.96,19.0,18.93,18.99,212500.0,12.5887,12.6153,12.5688,12.6086,212500.0
2006-07-28 11:30:00,18.98,19.0,18.95,18.95,178900.0,12.602,12.6153,12.5821,12.5821,178900.0
2006-07-28 11:35:00,18.95,19.0,18.91,19.0,198700.0,12.5821,12.6153,12.5555,12.6153,198700.0
2006-07-28 11:40:00,18.98,19.11,18.96,19.06,312800.0,12.602,12.6883,12.5887,12.6551,312800.0
2006-07-28 11:45:00,19.06,19.15,19.04,19.15,300400.0,12.6551,12.7149,12.6418,12.7149,300400.0
2006-07-28 11:50:00,19.15,19.17,19.09,19.16,306500.0,12.7149,12.7282,12.675,12.7215,306500.0
2006-07-28 11:55:00,19.16,19.21,19.12,19.12,186200.0,12.7215,12.7547,12.695,12.695,186200.0
2006-07-28 12:00:00,19.13,19.2,19.12,19.14,412000.0,12.7016,12.7481,12.695,12.7082,412000.0
2006-07-28 12:05:00,19.14,19.16,19.09,19.15,155200.0,12.7082,12.7215,12.675,12.7149,155200.0
2006-07-28 12:10:00,19.15,19.15,19.1,19.12,149900.0,12.7149,12.7149,12.6817,12.695,149900.0
2006-07-28 12:15:00,19.12,19.2,19.12,19.19,172700.0,12.695,12.7481,12.695,12.7414,172700.0
2006-07-28 12:20:00,19.2,19.21,19.16,19.18,222600.0,12.7481,12.7547,12.7215,12.7348,222600.0
2006-07-28 12:25:00,19.19,19.21,19.18,19.2,112000.0,12.7414,12.7547,12.7348,12.7481,112000.0
2006-07-28 12:30:00,19.21,19.21,19.15,19.15,185700.0,12.7547,12.7547,12.7149,12.7149,185700.0
2006-07-28 12:35:00,19.16,19.23,19.15,19.23,212200.0,12.7215,12.768,12.7149,12.768,212200.0
2006-07-28 12:40:00,19.23,19.38,19.22,19.38,296000.0,12.768,12.8676,12.7614,12.8676,296000.0
2006-07-28 12:45:00,19.38,19.38,19.28,19.3,337400.0,12.8676,12.8676,12.8012,12.8145,337400.0
2006-07-28 12:50:00,19.3,19.34,19.26,19.29,178900.0,12.8145,12.841,12.7879,12.8078,178900.0
2006-07-28 12:55:00,19.29,19.32,19.28,19.32,153300.0,12.8078,12.8278,12.8012,12.8278,153300.0
2006-07-28 13:00:00,19.32,19.45,19.32,19.45,210000.0,12.8278,12.9141,12.8278,12.9141,210000.0
2006-07-28 13:05:00,19.45,19.46,19.37,19.4,158300.0,12.9141,12.9207,12.8609,12.8809,158300.0
2006-07-28 13:10:00,19.39,19.4,19.3,19.34,272300.0,12.8742,12.8809,12.8145,12.841,272300.0
2006-07-28 13:15:00,19.34,19.34,19.25,19.3,197100.0,12.841,12.841,12.7813,12.8145,197100.0
2006-07-28 13:20:00,19.3,19.33,19.23,19.28,140100.0,12.8145,12.8344,12.768,12.8012,140100.0
2006-07-28 13:25:00,19.28,19.29,19.15,19.15,381800.0,12.8012,12.8078,12.7149,12.7149,381800.0
2006-07-28 13:30:00,19.16,19.24,19.15,19.2,215900.0,12.7215,12.7746,12.7149,12.7481,215900.0
2006-07-28 13:35:00,19.2,19.23,19.15,19.15,78100.0,12.7481,12.768,12.7149,12.7149,78100.0
2006-07-28 13:40:00,19.15,19.15,19.06,19.11,394000.0,12.7149,12.7149,12.6551,12.6883,394000.0
2006-07-28 13:45:00,19.1,19.13,19.08,19.1,138200.0,12.6817,12.7016,12.6684,12.6817,138200.0
2006-07-28 13:50:00,19.1,19.17,19.09,19.13,148100.0,12.6817,12.7282,12.675,12.7016,148100.0
2006-07-28 13:55:00,19.13,19.14,19.11,19.13,83600.0,12.7016,12.7082,12.6883,12.7016,83600.0
2006-07-28 14:00:00,19.13,19.13,19.09,19.11,127100.0,12.7016,12.7016,12.675,12.6883,127100.0
2006-07-28 14:05:00,19.12,19.13,19.11,19.13,53600.0,12.695,12.7016,12.6883,12.7016,53600.0
2006-07-28 14:10:00,19.13,19.2,19.12,19.18,97400.0,12.7016,12.7481,12.695,12.7348,97400.0
2006-07-28 14:15:00,19.18,19.19,19.15,19.18,69700.0,12.7348,12.7414,12.7149,12.7348,69700.0
2006-07-28 14:20:00,19.18,19.21,19.12,19.16,132800.0,12.7348,12.7547,12.695,12.7215,132800.0
2006-07-28 14:25:00,19.15,19.17,19.1,19.16,108100.0,12.7149,12.7282,12.6817,12.7215,108100.0
2006-07-28 14:30:00,19.16,19.16,19.03,19.05,178100.0,12.7215,12.7215,12.6352,12.6485,178100.0
2006-07-28 14:35:00,19.05,19.12,19.02,19.09,234400.0,12.6485,12.695,12.6286,12.675,234400.0
2006-07-28 14:40:00,19.09,19.11,19.07,19.08,157400.0,12.675,12.6883,12.6618,12.6684,157400.0
2006-07-28 14:45:00,19.1,19.1,19.05,19.05,90500.0,12.6817,12.6817,12.6485,12.6485,90500.0
2006-07-28 14:50:00,19.05,19.09,19.04,19.08,140200.0,12.6485,12.675,12.6418,12.6684,140200.0
2006-07-28 14:55:00,19.09,19.1,19.03,19.08,160800.0,12.675,12.6817,12.6352,12.6684,160800.0
2006-07-28 15:00:00,19.09,19.13,19.07,19.09,157400.0,12.675,12.7016,12.6618,12.675,157400.0
2006-07-28 15:05:00,19.09,19.13,19.08,19.11,102300.0,12.675,12.7016,12.6684,12.6883,102300.0
2006-07-28 15:10:00,19.11,19.16,19.11,19.15,86800.0,12.6883,12.7215,12.6883,12.7149,86800.0
2006-07-28 15:15:00,19.16,19.19,19.13,19.14,88600.0,12.7215,12.7414,12.7016,12.7082,88600.0
2006-07-28 15:20:00,19.13,19.15,19.11,19.13,88000.0,12.7016,12.7149,12.6883,12.7016,88000.0
2006-07-28 15:25:00,19.12,19.14,19.1,19.13,108200.0,12.695,12.7082,12.6817,12.7016,108200.0
2006-07-28 15:30:00,19.14,19.15,19.12,19.15,93800.0,12.7082,12.7149,12.695,12.7149,93800.0
2006-07-28 15:35:00,19.15,19.2,19.14,19.19,201900.0,12.7149,12.7481,12.7082,12.7414,201900.0
2006-07-28 15:40:00,19.19,19.22,19.18,19.18,150600.0,12.7414,12.7614,12.7348,12.7348,150600.0
2006-07-28 15:45:00,19.18,19.19,19.08,19.08,290600.0,12.7348,12.7414,12.6684,12.6684,290600.0
2006-07-28 15:50:00,19.08,19.11,19.06,19.07,533600.0,12.6684,12.6883,12.6551,12.6618,533600.0
2006-07-28 15:55:00,19.06,19.15,19.05,19.12,418800.0,12.6551,12.7149,12.6485,12.695,418800.0
2006-07-31 09:30:00,19.23,19.25,19.15,19.16,219400.0,12.768,12.7813,12.7149,12.7215,219400.0
2006-07-31 09:35:00,19.16,19.3,19.11,19.26,291300.0,12.7215,12.8145,12.6883,12.7879,291300.0
2006-07-31 09:40:00,19.26,19.3,19.11,19.15,207900.0,12.7879,12.8145,12.6883,12.7149,207900.0
2006-07-31 09:45:00,19.16,19.22,19.16,19.21,254600.0,12.7215,12.7614,12.7215,12.7547,254600.0
2006-07-31 09:50:00,19.22,19.36,19.13,19.13,186000.0,12.7614,12.8543,12.7016,12.7016,186000.0
2006-07-31 09:55:00,19.13,19.24,19.08,19.19,244200.0,12.7016,12.7746,12.6684,12.7414,244200.0
2006-07-31 10:00:00,19.19,19.27,19.15,19.24,231800.0,12.7414,12.7946,12.7149,12.7746,231800.0
2006-07-31 10:05:00,19.24,19.33,19.24,19.31,207400.0,12.7746,12.8344,12.7746,12.8211,207400.0
2006-07-31 10:10:00,19.32,19.32,19.18,19.24,202200.0,12.8278,12.8278,12.7348,12.7746,202200.0
2006-07-31 10:15:00,19.24,19.3,19.22,19.24,83800.0,12.7746,12.8145,12.7614,12.7746,83800.0
2006-07-31 10:20:00,19.23,19.3,19.22,19.29,96800.0,12.768,12.8145,12.7614,12.8078,96800.0
2006-07-31 10:25:00,19.3,19.38,19.24,19.31,135400.0,12.8145,12.8676,12.7746,12.8211,135400.0
2006-07-31 10:30:00,19.33,19.34,19.26,19.3,119900.0,12.8344,12.841,12.7879,12.8145,119900.0
2006-07-31 10:35:00,19.31,19.33,19.27,19.28,102700.0,12.8211,12.8344,12.7946,12.8012,102700.0
2006-07-31 10:40:00,19.27,19.3,19.26,19.28,101200.0,12.7946,12.8145,12.7879,12.8012,101200.0
2006-07-31 10:45:00,19.28,19.28,19.2,19.25,154600.0,12.8012,12.8012,12.7481,12.7813,154600.0
2006-07-31 10:50:00,19.24,19.3,19.2,19.26,126600.0,12.7746,12.8145,12.7481,12.7879,126600.0
2006-07-31 10:55:00,19.27,19.29,19.22,19.22,117400.0,12.7946,12.8078,12.7614,12.7614,117400.0
2006-07-31 11:00:00,19.23,19.23,19.14,19.18,175300.0,12.768,12.768,12.7082,12.7348,175300.0
2006-07-31 11:05:00,19.17,19.2,19.16,19.18,167000.0,12.7282,12.7481,12.7215,12.7348,167000.0
2006-07-31 11:10:00,19.17,19.18,19.15,19.15,200400.0,12.7282,12.7348,12.7149,12.7149,200400.0
2006-07-31 11:15:00,19.15,19.16,19.1,19.12,137800.0,12.7149,12.7215,12.6817,12.695,137800.0
2006-07-31 11:20:00,19.11,19.12,19.05,19.05,194500.0,12.6883,12.695,12.6485,12.6485,194500.0
2006-07-31 11:25:00,19.06,19.1,19.05,19.05,125400.0,12.6551,12.6817,12.6485,12.6485,125400.0
2006-07-31 11:30:00,19.04,19.11,19.01,19.08,152500.0,12.6418,12.6883,12.6219,12.6684,152500.0
2006-07-31 11:35:00,19.08,19.09,19.03,19.06,155700.0,12.6684,12.675,12.6352,12.6551,155700.0
2006-07-31 11:40:00,19.05,19.09,19.01,19.05,66300.0,12.6485,12.675,12.6219,12.6485,66300.0
2006-07-31 11:45:00,19.06,19.13,19.06,19.12,149500.0,12.6551,12.7016,12.6551,12.695,149500.0
2006-07-31 11:50:00,19.13,19.18,19.12,19.18,73900.0,12.7016,12.7348,12.695,12.7348,73900.0
2006-07-31 11:55:00,19.2,19.2,19.1,19.11,137600.0,12.7481,12.7481,12.6817,12.6883,137600.0
2006-07-31 12:00:00,19.11,19.12,19.07,19.08,70500.0,12.6883,12.695,12.6618,12.6684,70500.0
2006-07-31 12:05:00,19.09,19.14,19.07,19.14,55700.0,12.675,12.7082,12.6618,12.7082,55700.0
2006-07-31 12:10:00,19.14,19.14,19.1,19.1,50000.0,12.7082,12.7082,12.6817,12.6817,50000.0
2006-07-31 12:15:00,19.1,19.13,19.09,19.13,50500.0,12.6817,12.7016,12.675,12.7016,50500.0
2006-07-31 12:20:00,19.12,19.13,19.08,19.08,71100.0,12.695,12.7016,12.6684,12.6684,71100.0
2006-07-31 12:25:00,19.08,19.15,19.07,19.14,63000.0,12.6684,12.7149,12.6618,12.7082,63000.0
2006-07-31 12:30:00,19.15,19.15,19.05,19.06,101600.0,12.7149,12.7149,12.6485,12.6551,101600.0
2006-07-31 12:35:00,19.06,19.12,19.06,19.08,68000.0,12.6551,12.695,12.6551,12.6684,68000.0
2006-07-31 12:40:00,19.07,19.1,19.05,19.08,80200.0,12.6618,12.6817,12.6485,12.6684,80200.0
2006-07-31 12:45:00,19.08,19.12,19.06,19.07,60300.0,12.6684,12.695,12.6551,12.6618,60300.0
2006-07-31 12:50:00,19.08,19.1,19.05,19.07,56000.0,12.6684,12.6817,12.6485,12.6618,56000.0
2006-07-31 12:55:00,19.07,19.11,19.05,19.05,67100.0,12.6618,12.6883,12.6485,12.6485,67100.0
2006-07-31 13:00:00,19.05,19.05,19.01,19.01,108700.0,12.6485,12.6485,12.6219,12.6219,108700.0
2006-07-31 13:05:00,19.01,19.03,19.01,19.03,54700.0,12.6219,12.6352,12.6219,12.6352,54700.0
2006-07-31 13:10:00,19.02,19.03,19.0,19.0,78400.0,12.6286,12.6352,12.6153,12.6153,78400.0
2006-07-31 13:15:00,19.0,19.03,18.98,19.01,286600.0,12.6153,12.6352,12.602,12.6219,286600.0
2006-07-31 13:20:00,19.0,19.06,19.0,19.01,105900.0,12.6153,12.6551,12.6153,12.6219,105900.0
2006-07-31 13:25:00,19.02,19.04,18.99,18.99,107800.0,12.6286,12.6418,12.6086,12.6086,107800.0
2006-07-31 13:30:00,19.0,19.02,18.96,19.02,99500.0,12.6153,12.6286,12.5887,12.6286,99500.0
2006-07-31 13:35:00,19.01,19.04,18.99,19.01,69500.0,12.6219,12.6418,12.6086,12.6219,69500.0
2006-07-31 13:40:00,19.01,19.05,19.01,19.05,61600.0,12.6219,12.6485,12.6219,12.6485,61600.0
2006-07-31 13:45:00,19.04,19.08,19.0,19.05,129800.0,12.6418,12.6684,12.6153,12.6485,129800.0
2006-07-31 13:50:00,19.05,19.06,19.01,19.06,71400.0,12.6485,12.6551,12.6219,12.6551,71400.0
2006-07-31 13:55:00,19.06,19.09,19.05,19.09,132100.0,12.6551,12.675,12.6485,12.675,132100.0
2006-07-31 14:00:00,19.09,19.12,19.08,19.09,105600.0,12.675,12.695,12.6684,12.675,105600.0
2006-07-31 14:05:00,19.1,19.1,19.08,19.1,90000.0,12.6817,12.6817,12.6684,12.6817,90000.0
2006-07-31 14:10:00,19.09,19.12,19.06,19.08,82700.0,12.675,12.695,12.6551,12.6684,82700.0
2006-07-31 14:15:00,19.07,19.09,19.05,19.06,75600.0,12.6618,12.675,12.6485,12.6551,75600.0
2006-07-31 14:20:00,19.05,19.07,19.04,19.07,61800.0,12.6485,12.6618,12.6418,12.6618,61800.0
2006-07-31 14:25:00,19.07,19.08,19.04,19.06,101200.0,12.6618,12.6684,12.6418,12.6551,101200.0
2006-07-31 14:30:00,19.06,19.09,19.04,19.05,75600.0,12.6551,12.675,12.6418,12.6485,75600.0
2006-07-31 14:35:00,19.05,19.07,19.03,19.07,83100.0,12.6485,12.6618,12.6352,12.6618,83100.0
2006-07-31 14:40:00,19.06,19.06,19.01,19.03,74600.0,12.6551,12.6551,12.6219,12.6352,74600.0
2006-07-31 14:45:00,19.03,19.06,19.02,19.05,55800.0,12.6352,12.6551,12.6286,12.6485,55800.0
2006-07-31 14:50:00,19.05,19.06,19.04,19.04,70700.0,12.6485,12.6551,12.6418,12.6418,70700.0
2006-07-31 14:55:00,19.04,19.08,19.02,19.06,126100.0,12.6418,12.6684,12.6286,12.6551,126100.0
2006-07-31 15:00:00,19.06,19.06,19.03,19.03,68600.0,12.6551,12.6551,12.6352,12.6352,68600.0
2006-07-31 15:05:00,19.03,19.06,19.02,19.06,95100.0,12.6352,12.6551,12.6286,12.6551,95100.0
2006-07-31 15:10:00,19.06,19.08,19.05,19.08,138800.0,12.6551,12.6684,12.6485,12.6684,138800.0
2006-07-31 15:15:00,19.08,19.12,19.08,19.11,160500.0,12.6684,12.695,12.6684,12.6883,160500.0
2006-07-31 15:20:00,19.11,19.14,19.06,19.07,181900.0,12.6883,12.7082,12.6551,12.6618,181900.0
2006-07-31 15:25:00,19.06,19.1,19.04,19.04,125100.0,12.6551,12.6817,12.6418,12.6418,125100.0
2006-07-31 15:30:00,19.05,19.08,19.04,19.07,109600.0,12.6485,12.6684,12.6418,12.6618,109600.0
2006-07-31 15:35:00,19.06,19.12,19.03,19.1,150000.0,12.6551,12.695,12.6352,12.6817,150000.0
2006-07-31 15:40:00,19.11,19.13,19.07,19.07,214600.0,12.6883,12.7016,12.6618,12.6618,214600.0
2006-07-31 15:45:00,19.07,19.09,19.07,19.08,143700.0,12.6618,12.675,12.6618,12.6684,143700.0
2006-07-31 15:50:00,19.09,19.09,19.05,19.06,172500.0,12.675,12.675,12.6485,12.6551,172500.0
2006-07-31 15:55:00,19.05,19.1,19.05,19.07,330800.0,12.6485,12.6817,12.6485,12.6618,330800.0
2006-08-01 09:30:00,18.94,18.98,18.76,18.76,250900.0,12.5754,12.602,12.4559,12.4559,250900.0
2006-08-01 09:35:00,18.76,18.77,18.55,18.59,258900.0,12.4559,12.4626,12.3165,12.3431,258900.0
2006-08-01 09:40:00,18.59,18.73,18.52,18.66,168800.0,12.3431,12.436,12.2966,12.3895,168800.0
2006-08-01 09:45:00,18.67,18.67,18.6,18.65,99600.0,12.3962,12.3962,12.3497,12.3829,99600.0
2006-08-01 09:50:00,18.66,18.78,18.65,18.76,197400.0,12.3895,12.4692,12.3829,12.4559,197400.0
2006-08-01 09:55:00,18.76,18.79,18.7,18.74,154100.0,12.4559,12.4759,12.4161,12.4427,154100.0
2006-08-01 10:00:00,18.74,18.77,18.62,18.65,236700.0,12.4427,12.4626,12.363,12.3829,236700.0
2006-08-01 10:05:00,18.64,18.65,18.58,18.6,217900.0,12.3763,12.3829,12.3364,12.3497,217900.0
2006-08-01 10:10:00,18.59,18.6,18.52,18.54,208600.0,12.3431,12.3497,12.2966,12.3099,208600.0
2006-08-01 10:15:00,18.53,18.54,18.51,18.54,168800.0,12.3032,12.3099,12.2899,12.3099,168800.0
2006-08-01 10:20:00,18.54,18.57,18.5,18.5,251700.0,12.3099,12.3298,12.2833,12.2833,251700.0
2006-08-01 10:25:00,18.51,18.54,18.45,18.53,350300.0,12.2899,12.3099,12.2501,12.3032,350300.0
2006-08-01 10:30:00,18.54,18.63,18.53,18.63,207200.0,12.3099,12.3696,12.3032,12.3696,207200.0
2006-08-01 10:35:00,18.63,18.64,18.52,18.52,210700.0,12.3696,12.3763,12.2966,12.2966,210700.0
2006-08-01 10:40:00,18.51,18.52,18.47,18.49,158000.0,12.2899,12.2966,12.2634,12.2767,158000.0
2006-08-01 10:45:00,18.48,18.52,18.46,18.5,99600.0,12.27,12.2966,12.2567,12.2833,99600.0
2006-08-01 10:50:00,18.51,18.56,18.5,18.55,148900.0,12.2899,12.3231,12.2833,12.3165,148900.0
2006-08-01 10:55:00,18.56,18.56,18.42,18.42,159900.0,12.3231,12.3231,12.2302,12.2302,159900.0
2006-08-01 11:00:00,18.42,18.47,18.42,18.44,172400.0,12.2302,12.2634,12.2302,12.2435,172400.0
2006-08-01 11:05:00,18.43,18.45,18.41,18.45,241500.0,12.2368,12.2501,12.2235,12.2501,241500.0
2006-08-01 11:10:00,18.45,18.45,18.38,18.39,158900.0,12.2501,12.2501,12.2036,12.2103,158900.0
2006-08-01 11:15:00,18.39,18.4,18.29,18.37,229200.0,12.2103,12.2169,12.1439,12.197,229200.0
2006-08-01 11:20:00,18.38,18.41,18.34,18.36,137900.0,12.2036,12.2235,12.1771,12.1903,137900.0
2006-08-01 11:25:00,18.35,18.37,18.3,18.3,280700.0,12.1837,12.197,12.1505,12.1505,280700.0
2006-08-01 11:30:00,18.31,18.38,18.28,18.36,248500.0,12.1571,12.2036,12.1372,12.1903,248500.0
2006-08-01 11:35:00,18.37,18.41,18.36,18.4,120000.0,12.197,12.2235,12.1903,12.2169,120000.0
2006-08-01 11:40:00,18.41,18.42,18.39,18.42,114900.0,12.2235,12.2302,12.2103,12.2302,114900.0
2006-08-01 11:45:00,18.41,18.42,18.37,18.37,125600.0,12.2235,12.2302,12.197,12.197,125600.0
2006-08-01 11:50:00,18.37,18.4,18.33,18.34,562600.0,12.197,12.2169,12.1704,12.1771,562600.0
2006-08-01 11:55:00,18.34,18.39,18.3,18.31,359100.0,12.1771,12.2103,12.1505,12.1571,359100.0
2006-08-01 12:00:00,18.3,18.31,18.28,18.29,158100.0,12.1505,12.1571,12.1372,12.1439,158100.0
2006-08-01 12:05:00,18.3,18.3,18.26,18.27,163000.0,12.1505,12.1505,12.124,12.1306,163000.0
2006-08-01 12:10:00,18.26,18.3,18.26,18.26,176200.0,12.124,12.1505,12.124,12.124,176200.0
2006-08-01 12:15:00,18.26,18.31,18.24,18.25,261500.0,12.124,12.1571,12.1107,12.1173,261500.0
2006-08-01 12:20:00,18.25,18.26,18.24,18.26,218400.0,12.1173,12.124,12.1107,12.124,218400.0
2006-08-01 12:25:00,18.26,18.27,18.24,18.24,169900.0,12.124,12.1306,12.1107,12.1107,169900.0
2006-08-01 12:30:00,18.24,18.25,18.18,18.18,232200.0,12.1107,12.1173,12.0708,12.0708,232200.0
2006-08-01 12:35:00,18.18,18.22,18.16,18.22,164000.0,12.0708,12.0974,12.0576,12.0974,164000.0
2006-08-01 12:40:00,18.21,18.24,18.2,18.24,207900.0,12.0908,12.1107,12.0841,12.1107,207900.0
2006-08-01 12:45:00,18.24,18.25,18.2,18.2,158400.0,12.1107,12.1173,12.0841,12.0841,158400.0
2006-08-01 12:50:00,18.2,18.23,18.19,18.21,161900.0,12.0841,12.104,12.0775,12.0908,161900.0
2006-08-01 12:55:00,18.21,18.28,18.21,18.26,179600.0,12.0908,12.1372,12.0908,12.124,179600.0
2006-08-01 13:00:00,18.27,18.27,18.22,18.23,232000.0,12.1306,12.1306,12.0974,12.104,232000.0
2006-08-01 13:05:00,18.23,18.26,18.21,18.22,156400.0,12.104,12.124,12.0908,12.0974,156400.0
2006-08-01 13:10:00,18.21,18.22,18.15,18.17,185400.0,12.0908,12.0974,12.0509,12.0642,185400.0
2006-08-01 13:15:00,18.16,18.23,18.16,18.22,203300.0,12.0576,12.104,12.0576,12.0974,203300.0
2006-08-01 13:20:00,18.21,18.23,18.16,18.17,354200.0,12.0908,12.104,12.0576,12.0642,354200.0
2006-08-01 13:25:00,18.17,18.22,18.16,18.22,129900.0,12.0642,12.0974,12.0576,12.0974,129900.0
2006-08-01 13:30:00,18.23,18.24,18.19,18.22,322600.0,12.104,12.1107,12.0775,12.0974,322600.0
2006-08-01 13:35:00,18.22,18.23,18.19,18.2,222500.0,12.0974,12.104,12.0775,12.0841,222500.0
2006-08-01 13:40:00,18.2,18.21,18.17,18.21,198900.0,12.0841,12.0908,12.0642,12.0908,198900.0
2006-08-01 13:45:00,18.2,18.25,18.19,18.25,241400.0,12.0841,12.1173,12.0775,12.1173,241400.0
2006-08-01 13:50:00,18.25,18.28,18.24,18.26,171400.0,12.1173,12.1372,12.1107,12.124,171400.0
2006-08-01 13:55:00,18.27,18.3,18.26,18.28,304800.0,12.1306,12.1505,12.124,12.1372,304800.0
2006-08-01 14:00:00,18.27,18.32,18.26,18.3,291700.0,12.1306,12.1638,12.124,12.1505,291700.0
2006-08-01 14:05:00,18.3,18.32,18.26,18.27,193000.0,12.1505,12.1638,12.124,12.1306,193000.0
2006-08-01 14:10:00,18.27,18.29,18.27,18.29,98900.0,12.1306,12.1439,12.1306,12.1439,98900.0
2006-08-01 14:15:00,18.28,18.29,18.24,18.25,261000.0,12.1372,12.1439,12.1107,12.1173,261000.0
2006-08-01 14:20:00,18.25,18.27,18.22,18.24,198300.0,12.1173,12.1306,12.0974,12.1107,198300.0
2006-08-01 14:25:00,18.24,18.25,18.2,18.21,192100.0,12.1107,12.1173,12.0841,12.0908,192100.0
2006-08-01 14:30:00,18.21,18.22,18.18,18.2,278600.0,12.0908,12.0974,12.0708,12.0841,278600.0
2006-08-01 14:35:00,18.2,18.2,18.17,18.18,175500.0,12.0841,12.0841,12.0642,12.0708,175500.0
2006-08-01 14:40:00,18.18,18.19,18.1,18.11,178300.0,12.0708,12.0775,12.0177,12.0244,178300.0
2006-08-01 14:45:00,18.11,18.15,18.09,18.15,190300.0,12.0244,12.0509,12.0111,12.0509,190300.0
2006-08-01 14:50:00,18.15,18.22,18.14,18.18,180100.0,12.0509,12.0974,12.0443,12.0708,180100.0
2006-08-01 14:55:00,18.18,18.18,18.11,18.12,117400.0,12.0708,12.0708,12.0244,12.031,117400.0
2006-08-01 15:00:00,18.12,18.16,18.11,18.15,213200.0,12.031,12.0576,12.0244,12.0509,213200.0
2006-08-01 15:05:00,18.15,18.16,18.12,18.12,181100.0,12.0509,12.0576,12.031,12.031,181100.0
2006-08-01 15:10:00,18.12,18.12,18.07,18.09,370900.0,12.031,12.031,11.9978,12.0111,370900.0
2006-08-01 15:15:00,18.08,18.12,18.08,18.11,214600.0,12.0044,12.031,12.0044,12.0244,214600.0
2006-08-01 15:20:00,18.12,18.13,18.09,18.11,282800.0,12.031,12.0376,12.0111,12.0244,282800.0
2006-08-01 15:25:00,18.1,18.12,18.08,18.12,324700.0,12.0177,12.031,12.0044,12.031,324700.0
2006-08-01 15:30:00,18.11,18.21,18.11,18.2,351900.0,12.0244,12.0908,12.0244,12.0841,351900.0
2006-08-01 15:35:00,18.2,18.23,18.18,18.22,287200.0,12.0841,12.104,12.0708,12.0974,287200.0
2006-08-01 15:40:00,18.22,18.24,18.14,18.16,370800.0,12.0974,12.1107,12.0443,12.0576,370800.0
2006-08-01 15:45:00,18.16,18.23,18.15,18.18,580800.0,12.0576,12.104,12.0509,12.0708,580800.0
2006-08-01 15:50:00,18.19,18.23,18.18,18.22,419300.0,12.0775,12.104,12.0708,12.0974,419300.0
2006-08-01 15:55:00,18.22,18.25,18.2,18.23,238900.0,12.0974,12.1173,12.0841,12.104,238900.0
2006-08-02 09:30:00,18.0,18.37,17.91,18.03,674300.0,11.9513,12.197,11.8916,11.9712,674300.0
2006-08-02 09:35:00,18.01,18.04,17.98,18.0,271300.0,11.958,11.9779,11.938,11.9513,271300.0
2006-08-02 09:40:00,18.0,18.0,17.9,17.93,487600.0,11.9513,11.9513,11.8849,11.9048,487600.0
2006-08-02 09:45:00,17.93,17.94,17.58,17.58,635200.0,11.9048,11.9115,11.6725,11.6725,635200.0
2006-08-02 09:50:00,17.59,17.86,17.59,17.83,627900.0,11.6791,11.8584,11.6791,11.8384,627900.0
2006-08-02 09:55:00,17.82,17.95,17.8,17.8,431500.0,11.8318,11.9181,11.8185,11.8185,431500.0
2006-08-02 10:00:00,17.8,17.81,17.73,17.78,193300.0,11.8185,11.8252,11.7721,11.8052,193300.0
2006-08-02 10:05:00,17.78,17.79,17.66,17.7,278800.0,11.8052,11.8119,11.7256,11.7521,278800.0
2006-08-02 10:10:00,17.69,17.76,17.69,17.71,263400.0,11.7455,11.792,11.7455,11.7588,263400.0
2006-08-02 10:15:00,17.72,17.77,17.71,17.73,278700.0,11.7654,11.7986,11.7588,11.7721,278700.0
2006-08-02 10:20:00,17.73,17.75,17.7,17.75,213300.0,11.7721,11.7853,11.7521,11.7853,213300.0
2006-08-02 10:25:00,17.74,17.75,17.71,17.74,206300.0,11.7787,11.7853,11.7588,11.7787,206300.0
2006-08-02 10:30:00,17.74,17.74,17.65,17.66,393900.0,11.7787,11.7787,11.7189,11.7256,393900.0
2006-08-02 10:35:00,17.66,17.7,17.65,17.69,209500.0,11.7256,11.7521,11.7189,11.7455,209500.0
2006-08-02 10:40:00,17.69,17.69,17.65,17.65,372400.0,11.7455,11.7455,11.7189,11.7189,372400.0
2006-08-02 10:45:00,17.65,17.66,17.63,17.65,306000.0,11.7189,11.7256,11.7057,11.7189,306000.0
2006-08-02 10:50:00,17.65,17.69,17.6,17.65,233700.0,11.7189,11.7455,11.6857,11.7189,233700.0
2006-08-02 10:55:00,17.65,17.66,17.6,17.62,219500.0,11.7189,11.7256,11.6857,11.699,219500.0
2006-08-02 11:00:00,17.63,17.63,17.5,17.58,398300.0,11.7057,11.7057,11.6193,11.6725,398300.0
2006-08-02 11:05:00,17.58,17.62,17.55,17.59,301700.0,11.6725,11.699,11.6525,11.6791,301700.0
2006-08-02 11:10:00,17.6,17.72,17.59,17.67,450000.0,11.6857,11.7654,11.6791,11.7322,450000.0
2006-08-02 11:15:00,17.68,17.7,17.65,17.7,493900.0,11.7389,11.7521,11.7189,11.7521,493900.0
2006-08-02 11:20:00,17.7,17.72,17.68,17.71,303400.0,11.7521,11.7654,11.7389,11.7588,303400.0
2006-08-02 11:25:00,17.71,17.73,17.6,17.69,309700.0,11.7588,11.7721,11.6857,11.7455,309700.0
2006-08-02 11:30:00,17.7,17.85,17.69,17.84,288600.0,11.7521,11.8517,11.7455,11.8451,288600.0
2006-08-02 11:35:00,17.85,17.88,17.8,17.88,266500.0,11.8517,11.8716,11.8185,11.8716,266500.0
2006-08-02 11:40:00,17.88,17.96,17.88,17.88,385100.0,11.8716,11.9248,11.8716,11.8716,385100.0
2006-08-02 11:45:00,17.91,17.97,17.87,17.96,412100.0,11.8916,11.9314,11.865,11.9248,412100.0
2006-08-02 11:50:00,17.97,18.05,17.94,18.05,398500.0,11.9314,11.9845,11.9115,11.9845,398500.0
2006-08-02 11:55:00,18.04,18.12,18.04,18.11,433100.0,11.9779,12.031,11.9779,12.0244,433100.0
2006-08-02 12:00:00,18.11,18.11,18.02,18.06,648100.0,12.0244,12.0244,11.9646,11.9912,648100.0
2006-08-02 12:05:00,18.05,18.09,18.02,18.09,224400.0,11.9845,12.0111,11.9646,12.0111,224400.0
2006-08-02 12:10:00,18.09,18.1,18.04,18.06,317300.0,12.0111,12.0177,11.9779,11.9912,317300.0
2006-08-02 12:15:00,18.07,18.11,18.05,18.07,393800.0,11.9978,12.0244,11.9845,11.9978,393800.0
2006-08-02 12:20:00,18.07,18.13,18.05,18.13,156100.0,11.9978,12.0376,11.9845,12.0376,156100.0
2006-08-02 12:25:00,18.13,18.22,18.12,18.2,331500.0,12.0376,12.0974,12.031,12.0841,331500.0
2006-08-02 12:30:00,18.2,18.2,18.1,18.15,127300.0,12.0841,12.0841,12.0177,12.0509,127300.0
2006-08-02 12:35:00,18.14,18.19,18.0,18.03,300300.0,12.0443,12.0775,11.9513,11.9712,300300.0
2006-08-02 12:40:00,18.03,18.08,18.0,18.07,262900.0,11.9712,12.0044,11.9513,11.9978,262900.0
2006-08-02 12:45:00,18.07,18.09,17.96,17.96,1144000.0,11.9978,12.0111,11.9248,11.9248,1144000.0
2006-08-02 12:50:00,17.96,18.06,17.95,18.01,204900.0,11.9248,11.9912,11.9181,11.958,204900.0
2006-08-02 12:55:00,18.01,18.05,17.97,18.01,260200.0,11.958,11.9845,11.9314,11.958,260200.0
2006-08-02 13:00:00,18.0,18.05,18.0,18.02,93100.0,11.9513,11.9845,11.9513,11.9646,93100.0
2006-08-02 13:05:00,18.02,18.07,17.99,18.05,124000.0,11.9646,11.9978,11.9447,11.9845,124000.0
2006-08-02 13:10:00,18.04,18.16,18.04,18.13,127600.0,11.9779,12.0576,11.9779,12.0376,127600.0
2006-08-02 13:15:00,18.15,18.27,18.15,18.26,275700.0,12.0509,12.1306,12.0509,12.124,275700.0
2006-08-02 13:20:00,18.27,18.27,18.12,18.19,278900.0,12.1306,12.1306,12.031,12.0775,278900.0
2006-08-02 13:25:00,18.19,18.22,18.13,18.15,168300.0,12.0775,12.0974,12.0376,12.0509,168300.0
2006-08-02 13:30:00,18.14,18.18,18.13,18.14,70700.0,12.0443,12.0708,12.0376,12.0443,70700.0
2006-08-02 13:35:00,18.14,18.2,18.13,18.18,80300.0,12.0443,12.0841,12.0376,12.0708,80300.0
2006-08-02 13:40:00,18.18,18.2,18.12,18.13,154000.0,12.0708,12.0841,12.031,12.0376,154000.0
2006-08-02 13:45:00,18.12,18.17,18.11,18.14,120600.0,12.031,12.0642,12.0244,12.0443,120600.0
2006-08-02 13:50:00,18.14,18.17,18.13,18.17,123000.0,12.0443,12.0642,12.0376,12.0642,123000.0
2006-08-02 13:55:00,18.17,18.18,18.14,18.18,160300.0,12.0642,12.0708,12.0443,12.0708,160300.0
2006-08-02 14:00:00,18.18,18.18,18.13,18.16,106000.0,12.0708,12.0708,12.0376,12.0576,106000.0
2006-08-02 14:05:00,18.16,18.22,18.16,18.19,185300.0,12.0576,12.0974,12.0576,12.0775,185300.0
2006-08-02 14:10:00,18.19,18.2,18.14,18.14,230000.0,12.0775,12.0841,12.0443,12.0443,230000.0
2006-08-02 14:15:00,18.14,18.15,18.08,18.11,440800.0,12.0443,12.0509,12.0044,12.0244,440800.0
2006-08-02 14:20:00,18.11,18.14,18.08,18.08,177000.0,12.0244,12.0443,12.0044,12.0044,177000.0
2006-08-02 14:25:00,18.09,18.1,18.02,18.04,335100.0,12.0111,12.0177,11.9646,11.9779,335100.0
2006-08-02 14:30:00,18.02,18.04,17.97,17.99,348800.0,11.9646,11.9779,11.9314,11.9447,348800.0
2006-08-02 14:35:00,17.99,18.01,17.9,17.94,409700.0,11.9447,11.958,11.8849,11.9115,409700.0
2006-08-02 14:40:00,17.94,17.99,17.94,17.99,177100.0,11.9115,11.9447,11.9115,11.9447,177100.0
2006-08-02 14:45:00,17.99,18.04,17.98,18.03,256400.0,11.9447,11.9779,11.938,11.9712,256400.0
2006-08-02 14:50:00,18.04,18.04,17.98,17.98,522800.0,11.9779,11.9779,11.938,11.938,522800.0
2006-08-02 14:55:00,17.98,18.01,17.95,18.0,302200.0,11.938,11.958,11.9181,11.9513,302200.0
2006-08-02 15:00:00,18.01,18.02,17.99,18.01,111100.0,11.958,11.9646,11.9447,11.958,111100.0
2006-08-02 15:05:00,18.0,18.02,17.99,17.99,252700.0,11.9513,11.9646,11.9447,11.9447,252700.0
2006-08-02 15:10:00,17.99,17.99,17.94,17.95,206800.0,11.9447,11.9447,11.9115,11.9181,206800.0
2006-08-02 15:15:00,17.94,17.97,17.93,17.95,262700.0,11.9115,11.9314,11.9048,11.9181,262700.0
2006-08-02 15:20:00,17.94,17.98,17.92,17.97,258500.0,11.9115,11.938,11.8982,11.9314,258500.0
2006-08-02 15:25:00,17.98,18.0,17.97,17.98,161300.0,11.938,11.9513,11.9314,11.938,161300.0
2006-08-02 15:30:00,17.98,18.0,17.96,17.97,397300.0,11.938,11.9513,11.9248,11.9314,397300.0
2006-08-02 15:35:00,17.98,18.0,17.96,17.98,229700.0,11.938,11.9513,11.9248,11.938,229700.0
2006-08-02 15:40:00,17.99,18.0,17.97,17.98,201700.0,11.9447,11.9513,11.9314,11.938,201700.0
2006-08-02 15:45:00,17.99,17.99,17.95,17.97,282300.0,11.9447,11.9447,11.9181,11.9314,282300.0
2006-08-02 15:50:00,17.98,17.99,17.96,17.97,249700.0,11.938,11.9447,11.9248,11.9314,249700.0
2006-08-02 15:55:00,17.96,18.0,17.96,17.98,312600.0,11.9248,11.9513,11.9248,11.938,312600.0
2006-08-03 09:30:00,17.76,17.87,17.75,17.85,414700.0,11.792,11.865,11.7853,11.8517,414700.0
2006-08-03 09:35:00,17.85,17.96,17.85,17.91,205900.0,11.8517,11.9248,11.8517,11.8916,205900.0
2006-08-03 09:40:00,17.92,18.0,17.76,17.92,372900.0,11.8982,11.9513,11.792,11.8982,372900.0
2006-08-03 09:45:00,17.92,18.0,17.86,18.0,305100.0,11.8982,11.9513,11.8584,11.9513,305100.0
2006-08-03 09:50:00,17.99,18.03,17.98,18.03,403500.0,11.9447,11.9712,11.938,11.9712,403500.0
2006-08-03 09:55:00,18.03,18.03,17.83,17.85,299200.0,11.9712,11.9712,11.8384,11.8517,299200.0
2006-08-03 10:00:00,17.85,17.91,17.84,17.86,223200.0,11.8517,11.8916,11.8451,11.8584,223200.0
2006-08-03 10:05:00,17.87,17.89,17.77,17.79,286100.0,11.865,11.8783,11.7986,11.8119,286100.0
2006-08-03 10:10:00,17.78,17.8,17.76,17.77,162000.0,11.8052,11.8185,11.792,11.7986,162000.0
2006-08-03 10:15:00,17.77,17.81,17.73,17.81,273000.0,11.7986,11.8252,11.7721,11.8252,273000.0
2006-08-03 10:20:00,17.81,17.85,17.78,17.82,185800.0,11.8252,11.8517,11.8052,11.8318,185800.0
2006-08-03 10:25:00,17.83,17.88,17.81,17.86,310500.0,11.8384,11.8716,11.8252,11.8584,310500.0
2006-08-03 10:30:00,17.85,17.87,17.82,17.82,361000.0,11.8517,11.865,11.8318,11.8318,361000.0
2006-08-03 10:35:00,17.82,17.87,17.82,17.87,89200.0,11.8318,11.865,11.8318,11.865,89200.0
2006-08-03 10:40:00,17.87,17.93,17.86,17.93,151400.0,11.865,11.9048,11.8584,11.9048,151400.0
2006-08-03 10:45:00,17.92,17.98,17.92,17.95,227400.0,11.8982,11.938,11.8982,11.9181,227400.0
2006-08-03 10:50:00,17.94,18.0,17.94,17.99,495700.0,11.9115,11.9513,11.9115,11.9447,495700.0
2006-08-03 10:55:00,18.0,18.05,17.99,18.03,332900.0,11.9513,11.9845,11.9447,11.9712,332900.0
2006-08-03 11:00:00,18.04,18.07,18.03,18.07,226100.0,11.9779,11.9978,11.9712,11.9978,226100.0
2006-08-03 11:05:00,18.07,18.11,18.04,18.07,313300.0,11.9978,12.0244,11.9779,11.9978,313300.0
2006-08-03 11:10:00,18.07,18.08,18.04,18.04,88200.0,11.9978,12.0044,11.9779,11.9779,88200.0
2006-08-03 11:15:00,18.04,18.05,18.03,18.03,201800.0,11.9779,11.9845,11.9712,11.9712,201800.0
2006-08-03 11:20:00,18.04,18.04,17.92,17.99,230500.0,11.9779,11.9779,11.8982,11.9447,230500.0
2006-08-03 11:25:00,17.98,18.02,17.96,17.97,85700.0,11.938,11.9646,11.9248,11.9314,85700.0
2006-08-03 11:30:00,17.96,17.97,17.94,17.97,81700.0,11.9248,11.9314,11.9115,11.9314,81700.0
2006-08-03 11:35:00,17.96,17.97,17.93,17.94,83400.0,11.9248,11.9314,11.9048,11.9115,83400.0
2006-08-03 11:40:00,17.94,17.95,17.91,17.93,62000.0,11.9115,11.9181,11.8916,11.9048,62000.0
2006-08-03 11:45:00,17.93,17.95,17.93,17.95,25400.0,11.9048,11.9181,11.9048,11.9181,25400.0
2006-08-03 11:50:00,17.95,17.95,17.92,17.94,61100.0,11.9181,11.9181,11.8982,11.9115,61100.0
2006-08-03 11:55:00,17.94,17.95,17.91,17.92,56100.0,11.9115,11.9181,11.8916,11.8982,56100.0
2006-08-03 12:00:00,17.92,17.92,17.88,17.91,143500.0,11.8982,11.8982,11.8716,11.8916,143500.0
2006-08-03 12:05:00,17.91,17.96,17.9,17.94,40300.0,11.8916,11.9248,11.8849,11.9115,40300.0
2006-08-03 12:10:00,17.94,17.95,17.93,17.94,52600.0,11.9115,11.9181,11.9048,11.9115,52600.0
2006-08-03 12:15:00,17.95,17.97,17.95,17.96,157100.0,11.9181,11.9314,11.9181,11.9248,157100.0
2006-08-03 12:20:00,17.96,18.0,17.95,17.98,211300.0,11.9248,11.9513,11.9181,11.938,211300.0
2006-08-03 12:25:00,17.98,17.99,17.96,17.99,58700.0,11.938,11.9447,11.9248,11.9447,58700.0
2006-08-03 12:30:00,17.99,18.08,17.98,18.07,126500.0,11.9447,12.0044,11.938,11.9978,126500.0
2006-08-03 12:35:00,18.08,18.17,18.07,18.14,204600.0,12.0044,12.0642,11.9978,12.0443,204600.0
2006-08-03 12:40:00,18.14,18.15,18.07,18.08,99400.0,12.0443,12.0509,11.9978,12.0044,99400.0
2006-08-03 12:45:00,18.08,18.11,18.07,18.11,88600.0,12.0044,12.0244,11.9978,12.0244,88600.0
2006-08-03 12:50:00,18.11,18.15,18.1,18.14,83600.0,12.0244,12.0509,12.0177,12.0443,83600.0
2006-08-03 12:55:00,18.14,18.15,18.09,18.1,71700.0,12.0443,12.0509,12.0111,12.0177,71700.0
2006-08-03 13:00:00,18.1,18.2,18.1,18.19,227500.0,12.0177,12.0841,12.0177,12.0775,227500.0
2006-08-03 13:05:00,18.19,18.24,18.18,18.21,175700.0,12.0775,12.1107,12.0708,12.0908,175700.0
2006-08-03 13:10:00,18.21,18.28,18.2,18.28,245500.0,12.0908,12.1372,12.0841,12.1372,245500.0
2006-08-03 13:15:00,18.27,18.38,18.26,18.37,239100.0,12.1306,12.2036,12.124,12.197,239100.0
2006-08-03 13:20:00,18.37,18.41,18.33,18.39,302000.0,12.197,12.2235,12.1704,12.2103,302000.0
2006-08-03 13:25:00,18.39,18.4,18.35,18.38,236700.0,12.2103,12.2169,12.1837,12.2036,236700.0
2006-08-03 13:30:00,18.38,18.41,18.35,18.4,198000.0,12.2036,12.2235,12.1837,12.2169,198000.0
2006-08-03 13:35:00,18.4,18.46,18.39,18.44,145300.0,12.2169,12.2567,12.2103,12.2435,145300.0
2006-08-03 13:40:00,18.46,18.47,18.42,18.45,115800.0,12.2567,12.2634,12.2302,12.2501,115800.0
2006-08-03 13:45:00,18.45,18.46,18.43,18.44,162000.0,12.2501,12.2567,12.2368,12.2435,162000.0
2006-08-03 13:50:00,18.45,18.54,18.45,18.5,279800.0,12.2501,12.3099,12.2501,12.2833,279800.0
2006-08-03 13:55:00,18.49,18.51,18.44,18.44,226500.0,12.2767,12.2899,12.2435,12.2435,226500.0
2006-08-03 14:00:00,18.44,18.51,18.41,18.47,264600.0,12.2435,12.2899,12.2235,12.2634,264600.0
2006-08-03 14:05:00,18.47,18.48,18.37,18.4,157000.0,12.2634,12.27,12.197,12.2169,157000.0
2006-08-03 14:10:00,18.39,18.45,18.37,18.43,194900.0,12.2103,12.2501,12.197,12.2368,194900.0
2006-08-03 14:15:00,18.43,18.44,18.4,18.42,196600.0,12.2368,12.2435,12.2169,12.2302,196600.0
2006-08-03 14:20:00,18.42,18.43,18.33,18.33,183800.0,12.2302,12.2368,12.1704,12.1704,183800.0
2006-08-03 14:25:00,18.33,18.4,18.32,18.4,147000.0,12.1704,12.2169,12.1638,12.2169,147000.0
2006-08-03 14:30:00,18.4,18.41,18.37,18.4,141500.0,12.2169,12.2235,12.197,12.2169,141500.0
2006-08-03 14:35:00,18.41,18.51,18.4,18.51,199800.0,12.2235,12.2899,12.2169,12.2899,199800.0
2006-08-03 14:40:00,18.5,18.58,18.46,18.57,353900.0,12.2833,12.3364,12.2567,12.3298,353900.0
2006-08-03 14:45:00,18.58,18.6,18.49,18.49,220100.0,12.3364,12.3497,12.2767,12.2767,220100.0
2006-08-03 14:50:00,18.5,18.58,18.48,18.56,246300.0,12.2833,12.3364,12.27,12.3231,246300.0
2006-08-03 14:55:00,18.56,18.57,18.53,18.57,192400.0,12.3231,12.3298,12.3032,12.3298,192400.0
2006-08-03 15:00:00,18.56,18.59,18.53,18.57,198100.0,12.3231,12.3431,12.3032,12.3298,198100.0
2006-08-03 15:05:00,18.58,18.6,18.56,18.58,178900.0,12.3364,12.3497,12.3231,12.3364,178900.0
2006-08-03 15:10:00,18.56,18.58,18.51,18.54,161300.0,12.3231,12.3364,12.2899,12.3099,161300.0
2006-08-03 15:15:00,18.54,18.61,18.52,18.59,194700.0,12.3099,12.3563,12.2966,12.3431,194700.0
2006-08-03 15:20:00,18.6,18.62,18.59,18.6,164400.0,12.3497,12.363,12.3431,12.3497,164400.0
2006-08-03 15:25:00,18.61,18.69,18.6,18.63,309300.0,12.3563,12.4095,12.3497,12.3696,309300.0
2006-08-03 15:30:00,18.63,18.64,18.57,18.59,162200.0,12.3696,12.3763,12.3298,12.3431,162200.0
2006-08-03 15:35:00,18.59,18.59,18.5,18.53,260800.0,12.3431,12.3431,12.2833,12.3032,260800.0
2006-08-03 15:40:00,18.53,18.58,18.53,18.57,261600.0,12.3032,12.3364,12.3032,12.3298,261600.0
2006-08-03 15:45:00,18.57,18.57,18.44,18.45,276600.0,12.3298,12.3298,12.2435,12.2501,276600.0
2006-08-03 15:50:00,18.45,18.5,18.42,18.45,301700.0,12.2501,12.2833,12.2302,12.2501,301700.0
2006-08-03 15:55:00,18.45,18.48,18.43,18.48,257000.0,12.2501,12.27,12.2368,12.27,257000.0
2006-08-04 09:30:00,18.9,18.97,18.76,18.84,509800.0,12.5489,12.5954,12.4559,12.509,509800.0
2006-08-04 09:35:00,18.84,18.97,18.81,18.83,242800.0,12.509,12.5954,12.4891,12.5024,242800.0
2006-08-04 09:40:00,18.83,18.95,18.82,18.92,224100.0,12.5024,12.5821,12.4958,12.5622,224100.0
2006-08-04 09:45:00,18.92,18.93,18.86,18.9,226700.0,12.5622,12.5688,12.5223,12.5489,226700.0
2006-08-04 09:50:00,18.89,18.9,18.75,18.81,279400.0,12.5422,12.5489,12.4493,12.4891,279400.0
2006-08-04 09:55:00,18.8,18.87,18.74,18.8,164700.0,12.4825,12.529,12.4427,12.4825,164700.0
2006-08-04 10:00:00,18.81,18.88,18.76,18.77,120100.0,12.4891,12.5356,12.4559,12.4626,120100.0
2006-08-04 10:05:00,18.78,18.79,18.63,18.65,178800.0,12.4692,12.4759,12.3696,12.3829,178800.0
2006-08-04 10:10:00,18.65,18.65,18.55,18.61,246100.0,12.3829,12.3829,12.3165,12.3563,246100.0
2006-08-04 10:15:00,18.6,18.62,18.57,18.6,111200.0,12.3497,12.363,12.3298,12.3497,111200.0
2006-08-04 10:20:00,18.6,18.66,18.55,18.62,119600.0,12.3497,12.3895,12.3165,12.363,119600.0
2006-08-04 10:25:00,18.62,18.62,18.57,18.59,136100.0,12.363,12.363,12.3298,12.3431,136100.0
2006-08-04 10:30:00,18.59,18.62,18.54,18.56,175200.0,12.3431,12.363,12.3099,12.3231,175200.0
2006-08-04 10:35:00,18.57,18.62,18.55,18.6,367200.0,12.3298,12.363,12.3165,12.3497,367200.0
2006-08-04 10:40:00,18.61,18.62,18.6,18.61,162200.0,12.3563,12.363,12.3497,12.3563,162200.0
2006-08-04 10:45:00,18.61,18.64,18.58,18.58,107500.0,12.3563,12.3763,12.3364,12.3364,107500.0
2006-08-04 10:50:00,18.58,18.63,18.56,18.62,159200.0,12.3364,12.3696,12.3231,12.363,159200.0
2006-08-04 10:55:00,18.62,18.63,18.58,18.6,84000.0,12.363,12.3696,12.3364,12.3497,84000.0
2006-08-04 11:00:00,18.62,18.62,18.6,18.6,58000.0,12.363,12.363,12.3497,12.3497,58000.0
2006-08-04 11:05:00,18.61,18.61,18.55,18.57,151500.0,12.3563,12.3563,12.3165,12.3298,151500.0
2006-08-04 11:10:00,18.56,18.57,18.55,18.55,87600.0,12.3231,12.3298,12.3165,12.3165,87600.0
2006-08-04 11:15:00,18.56,18.58,18.55,18.56,92900.0,12.3231,12.3364,12.3165,12.3231,92900.0
2006-08-04 11:20:00,18.57,18.59,18.55,18.57,124000.0,12.3298,12.3431,12.3165,12.3298,124000.0
2006-08-04 11:25:00,18.57,18.62,18.56,18.57,121100.0,12.3298,12.363,12.3231,12.3298,121100.0
2006-08-04 11:30:00,18.57,18.61,18.55,18.55,77900.0,12.3298,12.3563,12.3165,12.3165,77900.0
2006-08-04 11:35:00,18.56,18.58,18.55,18.58,102700.0,12.3231,12.3364,12.3165,12.3364,102700.0
2006-08-04 11:40:00,18.58,18.58,18.53,18.54,150100.0,12.3364,12.3364,12.3032,12.3099,150100.0
2006-08-04 11:45:00,18.55,18.59,18.53,18.58,96900.0,12.3165,12.3431,12.3032,12.3364,96900.0
2006-08-04 11:50:00,18.58,18.58,18.5,18.52,103300.0,12.3364,12.3364,12.2833,12.2966,103300.0
2006-08-04 11:55:00,18.52,18.53,18.47,18.49,92000.0,12.2966,12.3032,12.2634,12.2767,92000.0
2006-08-04 12:00:00,18.48,18.49,18.45,18.46,128200.0,12.27,12.2767,12.2501,12.2567,128200.0
2006-08-04 12:05:00,18.47,18.47,18.31,18.34,249900.0,12.2634,12.2634,12.1571,12.1771,249900.0
2006-08-04 12:10:00,18.34,18.37,18.31,18.32,161100.0,12.1771,12.197,12.1571,12.1638,161100.0
2006-08-04 12:15:00,18.32,18.32,18.26,18.28,165300.0,12.1638,12.1638,12.124,12.1372,165300.0
2006-08-04 12:20:00,18.27,18.38,18.27,18.28,217200.0,12.1306,12.2036,12.1306,12.1372,217200.0
2006-08-04 12:25:00,18.28,18.31,18.24,18.3,110900.0,12.1372,12.1571,12.1107,12.1505,110900.0
2006-08-04 12:30:00,18.29,18.3,18.26,18.27,33500.0,12.1439,12.1505,12.124,12.1306,33500.0
2006-08-04 12:35:00,18.25,18.28,18.23,18.25,91900.0,12.1173,12.1372,12.104,12.1173,91900.0
2006-08-04 12:40:00,18.25,18.32,18.23,18.32,84700.0,12.1173,12.1638,12.104,12.1638,84700.0
2006-08-04 12:45:00,18.33,18.37,18.3,18.35,122400.0,12.1704,12.197,12.1505,12.1837,122400.0
2006-08-04 12:50:00,18.36,18.36,18.31,18.31,67000.0,12.1903,12.1903,12.1571,12.1571,67000.0
2006-08-04 12:55:00,18.31,18.32,18.25,18.26,100100.0,12.1571,12.1638,12.1173,12.124,100100.0
2006-08-04 13:00:00,18.25,18.28,18.24,18.28,51600.0,12.1173,12.1372,12.1107,12.1372,51600.0
2006-08-04 13:05:00,18.27,18.29,18.24,18.25,63700.0,12.1306,12.1439,12.1107,12.1173,63700.0
2006-08-04 13:10:00,18.26,18.27,18.12,18.12,113400.0,12.124,12.1306,12.031,12.031,113400.0
2006-08-04 13:15:00,18.12,18.13,18.06,18.07,200800.0,12.031,12.0376,11.9912,11.9978,200800.0
2006-08-04 13:20:00,18.07,18.1,18.0,18.02,303700.0,11.9978,12.0177,11.9513,11.9646,303700.0
2006-08-04 13:25:00,18.02,18.1,18.0,18.1,127800.0,11.9646,12.0177,11.9513,12.0177,127800.0
2006-08-04 13:30:00,18.1,18.1,18.03,18.04,118500.0,12.0177,12.0177,11.9712,11.9779,118500.0
2006-08-04 13:35:00,18.04,18.05,18.0,18.0,346100.0,11.9779,11.9845,11.9513,11.9513,346100.0
2006-08-04 13:40:00,18.0,18.1,17.99,18.08,193700.0,11.9513,12.0177,11.9447,12.0044,193700.0
2006-08-04 13:45:00,18.07,18.12,18.0,18.1,126200.0,11.9978,12.031,11.9513,12.0177,126200.0
2006-08-04 13:50:00,18.1,18.17,18.1,18.16,120600.0,12.0177,12.0642,12.0177,12.0576,120600.0
2006-08-04 13:55:00,18.15,18.16,18.06,18.1,149200.0,12.0509,12.0576,11.9912,12.0177,149200.0
2006-08-04 14:00:00,18.1,18.15,18.07,18.1,154300.0,12.0177,12.0509,11.9978,12.0177,154300.0
2006-08-04 14:05:00,18.1,18.11,18.08,18.11,110500.0,12.0177,12.0244,12.0044,12.0244,110500.0
2006-08-04 14:10:00,18.11,18.17,18.11,18.11,147800.0,12.0244,12.0642,12.0244,12.0244,147800.0
2006-08-04 14:15:00,18.11,18.12,18.09,18.09,64300.0,12.0244,12.031,12.0111,12.0111,64300.0
2006-08-04 14:20:00,18.1,18.11,18.01,18.02,96000.0,12.0177,12.0244,11.958,11.9646,96000.0
2006-08-04 14:25:00,18.03,18.1,18.02,18.06,82600.0,11.9712,12.0177,11.9646,11.9912,82600.0
2006-08-04 14:30:00,18.06,18.1,18.04,18.09,96300.0,11.9912,12.0177,11.9779,12.0111,96300.0
2006-08-04 14:35:00,18.09,18.14,18.09,18.13,323400.0,12.0111,12.0443,12.0111,12.0376,323400.0
2006-08-04 14:40:00,18.13,18.17,18.12,18.15,114800.0,12.0376,12.0642,12.031,12.0509,114800.0
2006-08-04 14:45:00,18.15,18.17,18.12,18.16,81800.0,12.0509,12.0642,12.031,12.0576,81800.0
2006-08-04 14:50:00,18.15,18.15,18.08,18.11,83100.0,12.0509,12.0509,12.0044,12.0244,83100.0
2006-08-04 14:55:00,18.11,18.12,18.08,18.11,126700.0,12.0244,12.031,12.0044,12.0244,126700.0
2006-08-04 15:00:00,18.11,18.16,18.09,18.1,113200.0,12.0244,12.0576,12.0111,12.0177,113200.0
2006-08-04 15:05:00,18.11,18.13,18.07,18.12,89300.0,12.0244,12.0376,11.9978,12.031,89300.0
2006-08-04 15:10:00,18.13,18.17,18.1,18.16,78400.0,12.0376,12.0642,12.0177,12.0576,78400.0
2006-08-04 15:15:00,18.16,18.16,18.14,18.15,107700.0,12.0576,12.0576,12.0443,12.0509,107700.0
2006-08-04 15:20:00,18.15,18.17,18.11,18.15,59700.0,12.0509,12.0642,12.0244,12.0509,59700.0
2006-08-04 15:25:00,18.15,18.21,18.14,18.21,136400.0,12.0509,12.0908,12.0443,12.0908,136400.0
2006-08-04 15:30:00,18.22,18.25,18.2,18.23,162600.0,12.0974,12.1173,12.0841,12.104,162600.0
2006-08-04 15:35:00,18.23,18.24,18.18,18.21,112100.0,12.104,12.1107,12.0708,12.0908,112100.0
2006-08-04 15:40:00,18.22,18.25,18.18,18.18,166600.0,12.0974,12.1173,12.0708,12.0708,166600.0
2006-08-04 15:45:00,18.18,18.24,18.18,18.24,142000.0,12.0708,12.1107,12.0708,12.1107,142000.0
2006-08-04 15:50:00,18.24,18.29,18.23,18.24,147100.0,12.1107,12.1439,12.104,12.1107,147100.0
2006-08-04 15:55:00,18.24,18.28,18.21,18.24,186400.0,12.1107,12.1372,12.0908,12.1107,186400.0
2006-08-07 09:30:00,18.2,18.4,18.15,18.4,251600.0,12.0841,12.2169,12.0509,12.2169,251600.0
2006-08-07 09:35:00,18.26,18.53,18.2,18.4,156000.0,12.124,12.3032,12.0841,12.2169,156000.0
2006-08-07 09:40:00,18.4,18.41,18.22,18.22,187500.0,12.2169,12.2235,12.0974,12.0974,187500.0
2006-08-07 09:45:00,18.22,18.27,18.2,18.24,179800.0,12.0974,12.1306,12.0841,12.1107,179800.0
2006-08-07 09:50:00,18.23,18.29,18.23,18.28,116900.0,12.104,12.1439,12.104,12.1372,116900.0
2006-08-07 09:55:00,18.28,18.3,18.23,18.28,106600.0,12.1372,12.1505,12.104,12.1372,106600.0
2006-08-07 10:00:00,18.28,18.28,18.15,18.15,154800.0,12.1372,12.1372,12.0509,12.0509,154800.0
2006-08-07 10:05:00,18.15,18.17,18.1,18.17,89400.0,12.0509,12.0642,12.0177,12.0642,89400.0
2006-08-07 10:10:00,18.17,18.25,18.15,18.22,147500.0,12.0642,12.1173,12.0509,12.0974,147500.0
2006-08-07 10:15:00,18.24,18.26,18.17,18.24,117700.0,12.1107,12.124,12.0642,12.1107,117700.0
2006-08-07 10:20:00,18.24,18.24,18.2,18.21,79400.0,12.1107,12.1107,12.0841,12.0908,79400.0
2006-08-07 10:25:00,18.22,18.23,18.16,18.16,74500.0,12.0974,12.104,12.0576,12.0576,74500.0
2006-08-07 10:30:00,18.16,18.18,18.12,18.12,37300.0,12.0576,12.0708,12.031,12.031,37300.0
2006-08-07 10:35:00,18.12,18.14,18.06,18.13,114400.0,12.031,12.0443,11.9912,12.0376,114400.0
2006-08-07 10:40:00,18.12,18.14,18.1,18.1,82100.0,12.031,12.0443,12.0177,12.0177,82100.0
2006-08-07 10:45:00,18.1,18.11,18.05,18.05,93600.0,12.0177,12.0244,11.9845,11.9845,93600.0
2006-08-07 10:50:00,18.05,18.14,18.05,18.11,62300.0,11.9845,12.0443,11.9845,12.0244,62300.0
2006-08-07 10:55:00,18.12,18.16,18.05,18.06,72900.0,12.031,12.0576,11.9845,11.9912,72900.0
2006-08-07 11:00:00,18.05,18.08,18.03,18.03,152800.0,11.9845,12.0044,11.9712,11.9712,152800.0
2006-08-07 11:05:00,18.03,18.1,18.01,18.09,187600.0,11.9712,12.0177,11.958,12.0111,187600.0
2006-08-07 11:10:00,18.09,18.1,18.03,18.07,108500.0,12.0111,12.0177,11.9712,11.9978,108500.0
2006-08-07 11:15:00,18.07,18.11,18.04,18.09,74300.0,11.9978,12.0244,11.9779,12.0111,74300.0
2006-08-07 11:20:00,18.09,18.14,18.08,18.12,90200.0,12.0111,12.0443,12.0044,12.031,90200.0
2006-08-07 11:25:00,18.12,18.16,18.11,18.14,71900.0,12.031,12.0576,12.0244,12.0443,71900.0
2006-08-07 11:30:00,18.12,18.14,18.07,18.08,91300.0,12.031,12.0443,11.9978,12.0044,91300.0
2006-08-07 11:35:00,18.08,18.16,18.07,18.15,65100.0,12.0044,12.0576,11.9978,12.0509,65100.0
2006-08-07 11:40:00,18.15,18.15,18.1,18.1,54000.0,12.0509,12.0509,12.0177,12.0177,54000.0
2006-08-07 11:45:00,18.1,18.15,18.1,18.12,46000.0,12.0177,12.0509,12.0177,12.031,46000.0
2006-08-07 11:50:00,18.13,18.14,18.11,18.12,50700.0,12.0376,12.0443,12.0244,12.031,50700.0
2006-08-07 11:55:00,18.11,18.16,18.11,18.15,63200.0,12.0244,12.0576,12.0244,12.0509,63200.0
2006-08-07 12:00:00,18.15,18.18,18.14,18.17,72700.0,12.0509,12.0708,12.0443,12.0642,72700.0
2006-08-07 12:05:00,18.17,18.17,18.13,18.13,78300.0,12.0642,12.0642,12.0376,12.0376,78300.0
2006-08-07 12:10:00,18.13,18.14,18.12,18.12,46300.0,12.0376,12.0443,12.031,12.031,46300.0
2006-08-07 12:15:00,18.11,18.12,18.1,18.12,16000.0,12.0244,12.031,12.0177,12.031,16000.0
2006-08-07 12:20:00,18.13,18.15,18.11,18.11,42100.0,12.0376,12.0509,12.0244,12.0244,42100.0
2006-08-07 12:25:00,18.11,18.12,18.1,18.1,40300.0,12.0244,12.031,12.0177,12.0177,40300.0
2006-08-07 12:30:00,18.11,18.12,18.07,18.07,33700.0,12.0244,12.031,11.9978,11.9978,33700.0
2006-08-07 12:35:00,18.07,18.13,18.06,18.13,70000.0,11.9978,12.0376,11.9912,12.0376,70000.0
2006-08-07 12:40:00,18.13,18.16,18.11,18.11,65800.0,12.0376,12.0576,12.0244,12.0244,65800.0
2006-08-07 12:45:00,18.13,18.13,18.06,18.09,173200.0,12.0376,12.0376,11.9912,12.0111,173200.0
2006-08-07 12:50:00,18.09,18.12,18.07,18.1,150200.0,12.0111,12.031,11.9978,12.0177,150200.0
2006-08-07 12:55:00,18.11,18.15,18.11,18.14,122800.0,12.0244,12.0509,12.0244,12.0443,122800.0
2006-08-07 13:00:00,18.14,18.14,18.09,18.1,68500.0,12.0443,12.0443,12.0111,12.0177,68500.0
2006-08-07 13:05:00,18.1,18.12,18.09,18.1,95300.0,12.0177,12.031,12.0111,12.0177,95300.0
2006-08-07 13:10:00,18.1,18.14,18.08,18.14,172300.0,12.0177,12.0443,12.0044,12.0443,172300.0
2006-08-07 13:15:00,18.13,18.17,18.13,18.17,96900.0,12.0376,12.0642,12.0376,12.0642,96900.0
2006-08-07 13:20:00,18.17,18.19,18.16,18.19,68000.0,12.0642,12.0775,12.0576,12.0775,68000.0
2006-08-07 13:25:00,18.19,18.24,18.17,18.24,95300.0,12.0775,12.1107,12.0642,12.1107,95300.0
2006-08-07 13:30:00,18.23,18.3,18.23,18.29,226600.0,12.104,12.1505,12.104,12.1439,226600.0
2006-08-07 13:35:00,18.29,18.3,18.25,18.28,434900.0,12.1439,12.1505,12.1173,12.1372,434900.0
2006-08-07 13:40:00,18.28,18.3,18.27,18.3,100200.0,12.1372,12.1505,12.1306,12.1505,100200.0
2006-08-07 13:45:00,18.3,18.32,18.28,18.29,78400.0,12.1505,12.1638,12.1372,12.1439,78400.0
2006-08-07 13:50:00,18.29,18.31,18.29,18.3,105000.0,12.1439,12.1571,12.1439,12.1505,105000.0
2006-08-07 13:55:00,18.31,18.31,18.29,18.3,135600.0,12.1571,12.1571,12.1439,12.1505,135600.0
2006-08-07 14:00:00,18.3,18.31,18.29,18.31,98100.0,12.1505,12.1571,12.1439,12.1571,98100.0
2006-08-07 14:05:00,18.31,18.35,18.31,18.33,151000.0,12.1571,12.1837,12.1571,12.1704,151000.0
2006-08-07 14:10:00,18.34,18.35,18.32,18.33,93400.0,12.1771,12.1837,12.1638,12.1704,93400.0
2006-08-07 14:15:00,18.33,18.33,18.31,18.32,246700.0,12.1704,12.1704,12.1571,12.1638,246700.0
2006-08-07 14:20:00,18.33,18.34,18.32,18.33,53100.0,12.1704,12.1771,12.1638,12.1704,53100.0
2006-08-07 14:25:00,18.33,18.36,18.33,18.36,140200.0,12.1704,12.1903,12.1704,12.1903,140200.0
2006-08-07 14:30:00,18.36,18.39,18.35,18.35,107600.0,12.1903,12.2103,12.1837,12.1837,107600.0
2006-08-07 14:35:00,18.35,18.44,18.35,18.42,146000.0,12.1837,12.2435,12.1837,12.2302,146000.0
2006-08-07 14:40:00,18.42,18.44,18.41,18.43,203400.0,12.2302,12.2435,12.2235,12.2368,203400.0
2006-08-07 14:45:00,18.43,18.47,18.43,18.44,243400.0,12.2368,12.2634,12.2368,12.2435,243400.0
2006-08-07 14:50:00,18.45,18.5,18.44,18.5,382000.0,12.2501,12.2833,12.2435,12.2833,382000.0
2006-08-07 14:55:00,18.5,18.55,18.48,18.55,308900.0,12.2833,12.3165,12.27,12.3165,308900.0
2006-08-07 15:00:00,18.54,18.55,18.49,18.49,414000.0,12.3099,12.3165,12.2767,12.2767,414000.0
2006-08-07 15:05:00,18.49,18.5,18.45,18.45,398400.0,12.2767,12.2833,12.2501,12.2501,398400.0
2006-08-07 15:10:00,18.45,18.49,18.44,18.49,293400.0,12.2501,12.2767,12.2435,12.2767,293400.0
2006-08-07 15:15:00,18.49,18.52,18.48,18.51,149400.0,12.2767,12.2966,12.27,12.2899,149400.0
2006-08-07 15:20:00,18.51,18.57,18.5,18.55,183300.0,12.2899,12.3298,12.2833,12.3165,183300.0
2006-08-07 15:25:00,18.55,18.59,18.55,18.56,184000.0,12.3165,12.3431,12.3165,12.3231,184000.0
2006-08-07 15:30:00,18.56,18.63,18.54,18.6,334000.0,12.3231,12.3696,12.3099,12.3497,334000.0
2006-08-07 15:35:00,18.61,18.61,18.58,18.6,324900.0,12.3563,12.3563,12.3364,12.3497,324900.0
2006-08-07 15:40:00,18.6,18.61,18.54,18.54,387100.0,12.3497,12.3563,12.3099,12.3099,387100.0
2006-08-07 15:45:00,18.55,18.55,18.51,18.53,200500.0,12.3165,12.3165,12.2899,12.3032,200500.0
2006-08-07 15:50:00,18.52,18.53,18.5,18.53,189900.0,12.2966,12.3032,12.2833,12.3032,189900.0
2006-08-07 15:55:00,18.53,18.54,18.52,18.54,246700.0,12.3032,12.3099,12.2966,12.3099,246700.0
2006-08-08 09:30:00,18.53,18.53,18.35,18.5,282200.0,12.3032,12.3032,12.1837,12.2833,282200.0
2006-08-08 09:35:00,18.48,18.58,18.47,18.51,133600.0,12.27,12.3364,12.2634,12.2899,133600.0
2006-08-08 09:40:00,18.51,18.54,18.44,18.45,169100.0,12.2899,12.3099,12.2435,12.2501,169100.0
2006-08-08 09:45:00,18.46,18.51,18.43,18.45,595900.0,12.2567,12.2899,12.2368,12.2501,595900.0
2006-08-08 09:50:00,18.44,18.5,18.42,18.47,66600.0,12.2435,12.2833,12.2302,12.2634,66600.0
2006-08-08 09:55:00,18.47,18.64,18.45,18.61,119200.0,12.2634,12.3763,12.2501,12.3563,119200.0
2006-08-08 10:00:00,18.61,18.64,18.56,18.61,172200.0,12.3563,12.3763,12.3231,12.3563,172200.0
2006-08-08 10:05:00,18.62,18.7,18.57,18.64,148800.0,12.363,12.4161,12.3298,12.3763,148800.0
2006-08-08 10:10:00,18.63,18.65,18.58,18.59,126100.0,12.3696,12.3829,12.3364,12.3431,126100.0
2006-08-08 10:15:00,18.58,18.59,18.53,18.54,66100.0,12.3364,12.3431,12.3032,12.3099,66100.0
2006-08-08 10:20:00,18.55,18.56,18.45,18.46,108700.0,12.3165,12.3231,12.2501,12.2567,108700.0
2006-08-08 10:25:00,18.46,18.49,18.45,18.49,128700.0,12.2567,12.2767,12.2501,12.2767,128700.0
2006-08-08 10:30:00,18.49,18.52,18.47,18.48,177800.0,12.2767,12.2966,12.2634,12.27,177800.0
2006-08-08 10:35:00,18.48,18.48,18.45,18.46,63300.0,12.27,12.27,12.2501,12.2567,63300.0
2006-08-08 10:40:00,18.45,18.51,18.43,18.49,77400.0,12.2501,12.2899,12.2368,12.2767,77400.0
2006-08-08 10:45:00,18.5,18.52,18.47,18.47,82500.0,12.2833,12.2966,12.2634,12.2634,82500.0
2006-08-08 10:50:00,18.47,18.47,18.43,18.43,55500.0,12.2634,12.2634,12.2368,12.2368,55500.0
2006-08-08 10:55:00,18.43,18.44,18.42,18.42,66700.0,12.2368,12.2435,12.2302,12.2302,66700.0
2006-08-08 11:00:00,18.42,18.43,18.4,18.41,84000.0,12.2302,12.2368,12.2169,12.2235,84000.0
2006-08-08 11:05:00,18.42,18.42,18.37,18.37,118400.0,12.2302,12.2302,12.197,12.197,118400.0
2006-08-08 11:10:00,18.37,18.42,18.36,18.36,117400.0,12.197,12.2302,12.1903,12.1903,117400.0
2006-08-08 11:15:00,18.36,18.4,18.35,18.38,162700.0,12.1903,12.2169,12.1837,12.2036,162700.0
2006-08-08 11:20:00,18.37,18.43,18.36,18.42,155500.0,12.197,12.2368,12.1903,12.2302,155500.0
2006-08-08 11:25:00,18.42,18.44,18.4,18.43,87400.0,12.2302,12.2435,12.2169,12.2368,87400.0
2006-08-08 11:30:00,18.42,18.43,18.38,18.4,76400.0,12.2302,12.2368,12.2036,12.2169,76400.0
2006-08-08 11:35:00,18.4,18.4,18.35,18.36,89200.0,12.2169,12.2169,12.1837,12.1903,89200.0
2006-08-08 11:40:00,18.36,18.38,18.35,18.36,31800.0,12.1903,12.2036,12.1837,12.1903,31800.0
2006-08-08 11:45:00,18.36,18.36,18.3,18.3,75900.0,12.1903,12.1903,12.1505,12.1505,75900.0
2006-08-08 11:50:00,18.3,18.32,18.23,18.26,183800.0,12.1505,12.1638,12.104,12.124,183800.0
2006-08-08 11:55:00,18.26,18.28,18.21,18.22,134000.0,12.124,12.1372,12.0908,12.0974,134000.0
2006-08-08 12:00:00,18.22,18.27,18.2,18.26,178100.0,12.0974,12.1306,12.0841,12.124,178100.0
2006-08-08 12:05:00,18.26,18.3,18.25,18.26,70400.0,12.124,12.1505,12.1173,12.124,70400.0
2006-08-08 12:10:00,18.25,18.28,18.25,18.27,57100.0,12.1173,12.1372,12.1173,12.1306,57100.0
2006-08-08 12:15:00,18.27,18.31,18.26,18.31,141600.0,12.1306,12.1571,12.124,12.1571,141600.0
2006-08-08 12:20:00,18.3,18.35,18.3,18.35,151200.0,12.1505,12.1837,12.1505,12.1837,151200.0
2006-08-08 12:25:00,18.35,18.37,18.34,18.35,353600.0,12.1837,12.197,12.1771,12.1837,353600.0
2006-08-08 12:30:00,18.35,18.36,18.32,18.32,196100.0,12.1837,12.1903,12.1638,12.1638,196100.0
2006-08-08 12:35:00,18.32,18.33,18.28,18.28,86700.0,12.1638,12.1704,12.1372,12.1372,86700.0
2006-08-08 12:40:00,18.28,18.29,18.27,18.27,42300.0,12.1372,12.1439,12.1306,12.1306,42300.0
2006-08-08 12:45:00,18.27,18.28,18.26,18.28,24200.0,12.1306,12.1372,12.124,12.1372,24200.0
2006-08-08 12:50:00,18.27,18.29,18.26,18.28,52800.0,12.1306,12.1439,12.124,12.1372,52800.0
2006-08-08 12:55:00,18.27,18.29,18.26,18.28,21900.0,12.1306,12.1439,12.124,12.1372,21900.0
2006-08-08 13:00:00,18.27,18.28,18.26,18.27,32600.0,12.1306,12.1372,12.124,12.1306,32600.0
2006-08-08 13:05:00,18.28,18.28,18.25,18.25,63900.0,12.1372,12.1372,12.1173,12.1173,63900.0
2006-08-08 13:10:00,18.25,18.26,18.22,18.23,69400.0,12.1173,12.124,12.0974,12.104,69400.0
2006-08-08 13:15:00,18.22,18.23,18.22,18.22,219300.0,12.0974,12.104,12.0974,12.0974,219300.0
2006-08-08 13:20:00,18.22,18.28,18.22,18.27,85100.0,12.0974,12.1372,12.0974,12.1306,85100.0
2006-08-08 13:25:00,18.27,18.28,18.22,18.23,111600.0,12.1306,12.1372,12.0974,12.104,111600.0
2006-08-08 13:30:00,18.23,18.26,18.22,18.26,79000.0,12.104,12.124,12.0974,12.124,79000.0
2006-08-08 13:35:00,18.25,18.25,18.21,18.22,107500.0,12.1173,12.1173,12.0908,12.0974,107500.0
2006-08-08 13:40:00,18.21,18.22,18.16,18.18,167500.0,12.0908,12.0974,12.0576,12.0708,167500.0
2006-08-08 13:45:00,18.19,18.2,18.18,18.19,62900.0,12.0775,12.0841,12.0708,12.0775,62900.0
2006-08-08 13:50:00,18.19,18.23,18.15,18.15,103200.0,12.0775,12.104,12.0509,12.0509,103200.0
2006-08-08 13:55:00,18.15,18.16,18.13,18.16,115000.0,12.0509,12.0576,12.0376,12.0576,115000.0
2006-08-08 14:00:00,18.15,18.22,18.15,18.21,96600.0,12.0509,12.0974,12.0509,12.0908,96600.0
2006-08-08 14:05:00,18.22,18.22,18.19,18.19,108900.0,12.0974,12.0974,12.0775,12.0775,108900.0
2006-08-08 14:10:00,18.19,18.24,18.19,18.24,100500.0,12.0775,12.1107,12.0775,12.1107,100500.0
2006-08-08 14:15:00,18.25,18.28,18.19,18.23,387200.0,12.1173,12.1372,12.0775,12.104,387200.0
2006-08-08 14:20:00,18.22,18.28,18.12,18.16,334700.0,12.0974,12.1372,12.031,12.0576,334700.0
2006-08-08 14:25:00,18.16,18.22,18.13,18.18,339800.0,12.0576,12.0974,12.0376,12.0708,339800.0
2006-08-08 14:30:00,18.18,18.21,18.15,18.2,180200.0,12.0708,12.0908,12.0509,12.0841,180200.0
2006-08-08 14:35:00,18.2,18.28,18.18,18.21,187200.0,12.0841,12.1372,12.0708,12.0908,187200.0
2006-08-08 14:40:00,18.21,18.28,18.19,18.2,158700.0,12.0908,12.1372,12.0775,12.0841,158700.0
2006-08-08 14:45:00,18.2,18.26,18.14,18.22,142100.0,12.0841,12.124,12.0443,12.0974,142100.0
2006-08-08 14:50:00,18.23,18.23,18.12,18.14,116000.0,12.104,12.104,12.031,12.0443,116000.0
2006-08-08 14:55:00,18.14,18.18,18.11,18.13,126000.0,12.0443,12.0708,12.0244,12.0376,126000.0
2006-08-08 15:00:00,18.12,18.19,18.11,18.13,107700.0,12.031,12.0775,12.0244,12.0376,107700.0
2006-08-08 15:05:00,18.14,18.16,18.1,18.16,134000.0,12.0443,12.0576,12.0177,12.0576,134000.0
2006-08-08 15:10:00,18.16,18.17,18.1,18.1,120700.0,12.0576,12.0642,12.0177,12.0177,120700.0
2006-08-08 15:15:00,18.1,18.12,18.06,18.06,109400.0,12.0177,12.031,11.9912,11.9912,109400.0
2006-08-08 15:20:00,18.06,18.09,18.04,18.08,119400.0,11.9912,12.0111,11.9779,12.0044,119400.0
2006-08-08 15:25:00,18.07,18.08,18.04,18.05,201100.0,11.9978,12.0044,11.9779,11.9845,201100.0
2006-08-08 15:30:00,18.04,18.05,17.87,17.89,509000.0,11.9779,11.9845,11.865,11.8783,509000.0
2006-08-08 15:35:00,17.88,17.98,17.88,17.97,415500.0,11.8716,11.938,11.8716,11.9314,415500.0
2006-08-08 15:40:00,17.96,17.97,17.91,17.95,277500.0,11.9248,11.9314,11.8916,11.9181,277500.0
2006-08-08 15:45:00,17.95,18.07,17.94,18.06,218900.0,11.9181,11.9978,11.9115,11.9912,218900.0
2006-08-08 15:50:00,18.06,18.09,18.0,18.02,429800.0,11.9912,12.0111,11.9513,11.9646,429800.0
2006-08-08 15:55:00,18.01,18.01,17.96,18.0,477000.0,11.958,11.958,11.9248,11.9513,477000.0
2006-08-09 09:30:00,18.25,18.41,18.25,18.39,387000.0,12.1173,12.2235,12.1173,12.2103,387000.0
2006-08-09 09:35:00,18.4,18.4,18.21,18.23,205200.0,12.2169,12.2169,12.0908,12.104,205200.0
2006-08-09 09:40:00,18.22,18.31,18.2,18.28,175000.0,12.0974,12.1571,12.0841,12.1372,175000.0
2006-08-09 09:45:00,18.28,18.37,18.27,18.36,176200.0,12.1372,12.197,12.1306,12.1903,176200.0
2006-08-09 09:50:00,18.36,18.38,18.3,18.34,125000.0,12.1903,12.2036,12.1505,12.1771,125000.0
2006-08-09 09:55:00,18.34,18.39,18.34,18.38,167000.0,12.1771,12.2103,12.1771,12.2036,167000.0
2006-08-09 10:00:00,18.38,18.39,18.32,18.34,186800.0,12.2036,12.2103,12.1638,12.1771,186800.0
2006-08-09 10:05:00,18.34,18.37,18.32,18.37,67900.0,12.1771,12.197,12.1638,12.197,67900.0
2006-08-09 10:10:00,18.36,18.36,18.34,18.34,83600.0,12.1903,12.1903,12.1771,12.1771,83600.0
2006-08-09 10:15:00,18.34,18.35,18.28,18.31,255200.0,12.1771,12.1837,12.1372,12.1571,255200.0
2006-08-09 10:20:00,18.31,18.37,18.3,18.35,165000.0,12.1571,12.197,12.1505,12.1837,165000.0
2006-08-09 10:25:00,18.35,18.36,18.27,18.29,72900.0,12.1837,12.1903,12.1306,12.1439,72900.0
2006-08-09 10:30:00,18.29,18.36,18.29,18.31,209700.0,12.1439,12.1903,12.1439,12.1571,209700.0
2006-08-09 10:35:00,18.31,18.32,18.24,18.27,181000.0,12.1571,12.1638,12.1107,12.1306,181000.0
2006-08-09 10:40:00,18.27,18.3,18.24,18.28,232100.0,12.1306,12.1505,12.1107,12.1372,232100.0
2006-08-09 10:45:00,18.28,18.3,18.27,18.29,664700.0,12.1372,12.1505,12.1306,12.1439,664700.0
2006-08-09 10:50:00,18.3,18.32,18.27,18.32,456800.0,12.1505,12.1638,12.1306,12.1638,456800.0
2006-08-09 10:55:00,18.31,18.33,18.29,18.31,109400.0,12.1571,12.1704,12.1439,12.1571,109400.0
2006-08-09 11:00:00,18.32,18.35,18.31,18.34,72300.0,12.1638,12.1837,12.1571,12.1771,72300.0
2006-08-09 11:05:00,18.33,18.33,18.28,18.3,81400.0,12.1704,12.1704,12.1372,12.1505,81400.0
2006-08-09 11:10:00,18.3,18.35,18.29,18.3,106300.0,12.1505,12.1837,12.1439,12.1505,106300.0
2006-08-09 11:15:00,18.3,18.31,18.27,18.3,284100.0,12.1505,12.1571,12.1306,12.1505,284100.0
2006-08-09 11:20:00,18.3,18.31,18.28,18.3,184500.0,12.1505,12.1571,12.1372,12.1505,184500.0
2006-08-09 11:25:00,18.3,18.3,18.28,18.28,80900.0,12.1505,12.1505,12.1372,12.1372,80900.0
2006-08-09 11:30:00,18.28,18.3,18.26,18.26,375400.0,12.1372,12.1505,12.124,12.124,375400.0
2006-08-09 11:35:00,18.27,18.27,18.25,18.27,65500.0,12.1306,12.1306,12.1173,12.1306,65500.0
2006-08-09 11:40:00,18.27,18.3,18.25,18.28,104500.0,12.1306,12.1505,12.1173,12.1372,104500.0
2006-08-09 11:45:00,18.28,18.29,18.21,18.21,110500.0,12.1372,12.1439,12.0908,12.0908,110500.0
2006-08-09 11:50:00,18.22,18.22,18.16,18.19,91500.0,12.0974,12.0974,12.0576,12.0775,91500.0
2006-08-09 11:55:00,18.19,18.19,18.14,18.16,90400.0,12.0775,12.0775,12.0443,12.0576,90400.0
2006-08-09 12:00:00,18.16,18.18,18.14,18.18,161200.0,12.0576,12.0708,12.0443,12.0708,161200.0
2006-08-09 12:05:00,18.18,18.18,18.15,18.17,225300.0,12.0708,12.0708,12.0509,12.0642,225300.0
2006-08-09 12:10:00,18.18,18.19,18.16,18.17,156300.0,12.0708,12.0775,12.0576,12.0642,156300.0
2006-08-09 12:15:00,18.17,18.17,18.11,18.12,109500.0,12.0642,12.0642,12.0244,12.031,109500.0
2006-08-09 12:20:00,18.12,18.13,18.05,18.05,126500.0,12.031,12.0376,11.9845,11.9845,126500.0
2006-08-09 12:25:00,18.05,18.05,18.0,18.05,311200.0,11.9845,11.9845,11.9513,11.9845,311200.0
2006-08-09 12:30:00,18.04,18.05,17.97,17.98,585000.0,11.9779,11.9845,11.9314,11.938,585000.0
2006-08-09 12:35:00,17.99,18.03,17.99,18.02,191500.0,11.9447,11.9712,11.9447,11.9646,191500.0
2006-08-09 12:40:00,18.01,18.01,17.98,17.99,92300.0,11.958,11.958,11.938,11.9447,92300.0
2006-08-09 12:45:00,18.0,18.01,17.95,17.96,96300.0,11.9513,11.958,11.9181,11.9248,96300.0
2006-08-09 12:50:00,17.96,17.97,17.91,17.92,116500.0,11.9248,11.9314,11.8916,11.8982,116500.0
2006-08-09 12:55:00,17.92,17.97,17.88,17.96,129600.0,11.8982,11.9314,11.8716,11.9248,129600.0
2006-08-09 13:00:00,17.96,17.96,17.81,17.87,173900.0,11.9248,11.9248,11.8252,11.865,173900.0
2006-08-09 13:05:00,17.87,17.92,17.87,17.92,111500.0,11.865,11.8982,11.865,11.8982,111500.0
2006-08-09 13:10:00,17.91,17.94,17.9,17.9,92400.0,11.8916,11.9115,11.8849,11.8849,92400.0
2006-08-09 13:15:00,17.9,17.9,17.8,17.8,194500.0,11.8849,11.8849,11.8185,11.8185,194500.0
2006-08-09 13:20:00,17.8,17.82,17.75,17.8,297500.0,11.8185,11.8318,11.7853,11.8185,297500.0
2006-08-09 13:25:00,17.8,17.85,17.79,17.8,101000.0,11.8185,11.8517,11.8119,11.8185,101000.0
2006-08-09 13:30:00,17.8,17.81,17.77,17.77,124400.0,11.8185,11.8252,11.7986,11.7986,124400.0
2006-08-09 13:35:00,17.78,17.81,17.77,17.8,343700.0,11.8052,11.8252,11.7986,11.8185,343700.0
2006-08-09 13:40:00,17.8,17.86,17.79,17.85,171800.0,11.8185,11.8584,11.8119,11.8517,171800.0
2006-08-09 13:45:00,17.85,17.9,17.84,17.89,145400.0,11.8517,11.8849,11.8451,11.8783,145400.0
2006-08-09 13:50:00,17.88,17.89,17.82,17.83,172000.0,11.8716,11.8783,11.8318,11.8384,172000.0
2006-08-09 13:55:00,17.83,17.86,17.82,17.83,242300.0,11.8384,11.8584,11.8318,11.8384,242300.0
2006-08-09 14:00:00,17.82,17.85,17.82,17.84,71500.0,11.8318,11.8517,11.8318,11.8451,71500.0
2006-08-09 14:05:00,17.83,17.85,17.83,17.83,157100.0,11.8384,11.8517,11.8384,11.8384,157100.0
2006-08-09 14:10:00,17.83,17.84,17.8,17.81,109500.0,11.8384,11.8451,11.8185,11.8252,109500.0
2006-08-09 14:15:00,17.81,17.83,17.79,17.8,109000.0,11.8252,11.8384,11.8119,11.8185,109000.0
2006-08-09 14:20:00,17.8,17.82,17.79,17.8,253600.0,11.8185,11.8318,11.8119,11.8185,253600.0
2006-08-09 14:25:00,17.79,17.8,17.78,17.8,61600.0,11.8119,11.8185,11.8052,11.8185,61600.0
2006-08-09 14:30:00,17.8,17.82,17.8,17.8,127100.0,11.8185,11.8318,11.8185,11.8185,127100.0
2006-08-09 14:35:00,17.8,17.82,17.77,17.81,163300.0,11.8185,11.8318,11.7986,11.8252,163300.0
2006-08-09 14:40:00,17.8,17.81,17.76,17.76,113900.0,11.8185,11.8252,11.792,11.792,113900.0
2006-08-09 14:45:00,17.75,17.76,17.65,17.66,309000.0,11.7853,11.792,11.7189,11.7256,309000.0
2006-08-09 14:50:00,17.66,17.68,17.58,17.58,263100.0,11.7256,11.7389,11.6725,11.6725,263100.0
2006-08-09 14:55:00,17.59,17.67,17.56,17.61,472900.0,11.6791,11.7322,11.6592,11.6924,472900.0
2006-08-09 15:00:00,17.62,17.72,17.61,17.69,330800.0,11.699,11.7654,11.6924,11.7455,330800.0
2006-08-09 15:05:00,17.69,17.71,17.64,17.66,261200.0,11.7455,11.7588,11.7123,11.7256,261200.0
2006-08-09 15:10:00,17.66,17.68,17.57,17.57,301000.0,11.7256,11.7389,11.6658,11.6658,301000.0
2006-08-09 15:15:00,17.56,17.7,17.56,17.69,237900.0,11.6592,11.7521,11.6592,11.7455,237900.0
2006-08-09 15:20:00,17.69,17.77,17.67,17.76,875300.0,11.7455,11.7986,11.7322,11.792,875300.0
2006-08-09 15:25:00,17.76,17.81,17.7,17.81,519300.0,11.792,11.8252,11.7521,11.8252,519300.0
2006-08-09 15:30:00,17.81,17.84,17.75,17.83,544200.0,11.8252,11.8451,11.7853,11.8384,544200.0
2006-08-09 15:35:00,17.83,17.88,17.76,17.84,561500.0,11.8384,11.8716,11.792,11.8451,561500.0
2006-08-09 15:40:00,17.84,17.87,17.82,17.86,542900.0,11.8451,11.865,11.8318,11.8584,542900.0
2006-08-09 15:45:00,17.86,17.87,17.77,17.8,465300.0,11.8584,11.865,11.7986,11.8185,465300.0
2006-08-09 15:50:00,17.8,17.83,17.77,17.81,478900.0,11.8185,11.8384,11.7986,11.8252,478900.0
2006-08-09 15:55:00,17.81,17.84,17.81,17.81,313600.0,11.8252,11.8451,11.8252,11.8252,313600.0
2006-08-10 09:30:00,17.8,17.8,17.8,17.8,100.0,11.8185,11.8185,11.8185,11.8185,100.0
2006-08-10 09:35:00,17.82,17.85,17.77,17.85,336500.0,11.8318,11.8517,11.7986,11.8517,336500.0
2006-08-10 09:40:00,17.85,17.86,17.81,17.82,1218500.0,11.8517,11.8584,11.8252,11.8318,1218500.0
2006-08-10 09:45:00,17.8,17.89,17.8,17.87,507400.0,11.8185,11.8783,11.8185,11.865,507400.0
2006-08-10 09:50:00,17.89,17.98,17.85,17.92,513200.0,11.8783,11.938,11.8517,11.8982,513200.0
2006-08-10 09:55:00,17.92,17.95,17.86,17.9,276900.0,11.8982,11.9181,11.8584,11.8849,276900.0
2006-08-10 10:00:00,17.89,17.91,17.81,17.89,162200.0,11.8783,11.8916,11.8252,11.8783,162200.0
2006-08-10 10:05:00,17.89,17.91,17.83,17.84,169900.0,11.8783,11.8916,11.8384,11.8451,169900.0
2006-08-10 10:10:00,17.84,17.89,17.83,17.84,319300.0,11.8451,11.8783,11.8384,11.8451,319300.0
2006-08-10 10:15:00,17.84,17.91,17.84,17.9,152400.0,11.8451,11.8916,11.8451,11.8849,152400.0
2006-08-10 10:20:00,17.9,17.98,17.89,17.98,143500.0,11.8849,11.938,11.8783,11.938,143500.0
2006-08-10 10:25:00,17.98,18.2,17.97,18.18,278100.0,11.938,12.0841,11.9314,12.0708,278100.0
2006-08-10 10:30:00,18.18,18.18,18.0,18.14,211100.0,12.0708,12.0708,11.9513,12.0443,211100.0
2006-08-10 10:35:00,18.14,18.15,18.07,18.11,227300.0,12.0443,12.0509,11.9978,12.0244,227300.0
2006-08-10 10:40:00,18.12,18.15,18.08,18.15,108900.0,12.031,12.0509,12.0044,12.0509,108900.0
2006-08-10 10:45:00,18.13,18.15,18.04,18.06,123900.0,12.0376,12.0509,11.9779,11.9912,123900.0
2006-08-10 10:50:00,18.05,18.05,17.97,18.03,126400.0,11.9845,11.9845,11.9314,11.9712,126400.0
2006-08-10 10:55:00,18.04,18.04,17.96,18.01,75000.0,11.9779,11.9779,11.9248,11.958,75000.0
2006-08-10 11:00:00,18.02,18.05,18.0,18.05,48300.0,11.9646,11.9845,11.9513,11.9845,48300.0
2006-08-10 11:05:00,18.04,18.1,18.03,18.09,142600.0,11.9779,12.0177,11.9712,12.0111,142600.0
2006-08-10 11:10:00,18.09,18.18,18.09,18.17,131400.0,12.0111,12.0708,12.0111,12.0642,131400.0
2006-08-10 11:15:00,18.18,18.22,18.16,18.22,181100.0,12.0708,12.0974,12.0576,12.0974,181100.0
2006-08-10 11:20:00,18.21,18.22,18.15,18.18,134500.0,12.0908,12.0974,12.0509,12.0708,134500.0
2006-08-10 11:25:00,18.19,18.22,18.17,18.18,134400.0,12.0775,12.0974,12.0642,12.0708,134400.0
2006-08-10 11:30:00,18.18,18.19,18.15,18.15,166300.0,12.0708,12.0775,12.0509,12.0509,166300.0
2006-08-10 11:35:00,18.15,18.15,18.08,18.08,72400.0,12.0509,12.0509,12.0044,12.0044,72400.0
2006-08-10 11:40:00,18.07,18.07,18.03,18.06,99900.0,11.9978,11.9978,11.9712,11.9912,99900.0
2006-08-10 11:45:00,18.06,18.09,18.06,18.07,72400.0,11.9912,12.0111,11.9912,11.9978,72400.0
2006-08-10 11:50:00,18.07,18.13,18.06,18.13,78700.0,11.9978,12.0376,11.9912,12.0376,78700.0
2006-08-10 11:55:00,18.13,18.2,18.12,18.18,84700.0,12.0376,12.0841,12.031,12.0708,84700.0
2006-08-10 12:00:00,18.2,18.24,18.19,18.23,153600.0,12.0841,12.1107,12.0775,12.104,153600.0
2006-08-10 12:05:00,18.23,18.25,18.2,18.23,174400.0,12.104,12.1173,12.0841,12.104,174400.0
2006-08-10 12:10:00,18.23,18.25,18.21,18.23,150900.0,12.104,12.1173,12.0908,12.104,150900.0
2006-08-10 12:15:00,18.23,18.24,18.21,18.22,124500.0,12.104,12.1107,12.0908,12.0974,124500.0
2006-08-10 12:20:00,18.22,18.22,18.18,18.18,60400.0,12.0974,12.0974,12.0708,12.0708,60400.0
2006-08-10 12:25:00,18.18,18.18,18.13,18.15,95000.0,12.0708,12.0708,12.0376,12.0509,95000.0
2006-08-10 12:30:00,18.14,18.15,18.12,18.13,79700.0,12.0443,12.0509,12.031,12.0376,79700.0
2006-08-10 12:35:00,18.13,18.15,18.11,18.14,37900.0,12.0376,12.0509,12.0244,12.0443,37900.0
2006-08-10 12:40:00,18.15,18.15,18.11,18.12,46400.0,12.0509,12.0509,12.0244,12.031,46400.0
2006-08-10 12:45:00,18.12,18.12,18.09,18.1,59000.0,12.031,12.031,12.0111,12.0177,59000.0
2006-08-10 12:50:00,18.11,18.14,18.1,18.14,67400.0,12.0244,12.0443,12.0177,12.0443,67400.0
2006-08-10 12:55:00,18.14,18.15,18.12,18.12,81600.0,12.0443,12.0509,12.031,12.031,81600.0
2006-08-10 13:00:00,18.12,18.19,18.12,18.18,89000.0,12.031,12.0775,12.031,12.0708,89000.0
2006-08-10 13:05:00,18.18,18.2,18.13,18.17,134600.0,12.0708,12.0841,12.0376,12.0642,134600.0
2006-08-10 13:10:00,18.16,18.23,18.15,18.2,150600.0,12.0576,12.104,12.0509,12.0841,150600.0
2006-08-10 13:15:00,18.21,18.24,18.19,18.24,148500.0,12.0908,12.1107,12.0775,12.1107,148500.0
2006-08-10 13:20:00,18.24,18.24,18.18,18.19,201300.0,12.1107,12.1107,12.0708,12.0775,201300.0
2006-08-10 13:25:00,18.2,18.23,18.19,18.19,102500.0,12.0841,12.104,12.0775,12.0775,102500.0
2006-08-10 13:30:00,18.19,18.23,18.18,18.21,43500.0,12.0775,12.104,12.0708,12.0908,43500.0
2006-08-10 13:35:00,18.21,18.3,18.21,18.3,337800.0,12.0908,12.1505,12.0908,12.1505,337800.0
2006-08-10 13:40:00,18.3,18.3,18.25,18.29,76700.0,12.1505,12.1505,12.1173,12.1439,76700.0
2006-08-10 13:45:00,18.3,18.3,18.21,18.21,290400.0,12.1505,12.1505,12.0908,12.0908,290400.0
2006-08-10 13:50:00,18.21,18.22,18.2,18.2,32600.0,12.0908,12.0974,12.0841,12.0841,32600.0
2006-08-10 13:55:00,18.2,18.22,18.16,18.2,63800.0,12.0841,12.0974,12.0576,12.0841,63800.0
2006-08-10 14:00:00,18.2,18.24,18.2,18.24,77500.0,12.0841,12.1107,12.0841,12.1107,77500.0
2006-08-10 14:05:00,18.24,18.29,18.24,18.29,152300.0,12.1107,12.1439,12.1107,12.1439,152300.0
2006-08-10 14:10:00,18.29,18.3,18.27,18.27,178500.0,12.1439,12.1505,12.1306,12.1306,178500.0
2006-08-10 14:15:00,18.27,18.29,18.22,18.22,45600.0,12.1306,12.1439,12.0974,12.0974,45600.0
2006-08-10 14:20:00,18.21,18.23,18.2,18.22,79600.0,12.0908,12.104,12.0841,12.0974,79600.0
2006-08-10 14:25:00,18.22,18.24,18.18,18.19,127700.0,12.0974,12.1107,12.0708,12.0775,127700.0
2006-08-10 14:30:00,18.2,18.27,18.19,18.26,95600.0,12.0841,12.1306,12.0775,12.124,95600.0
2006-08-10 14:35:00,18.26,18.26,18.25,18.25,76000.0,12.124,12.124,12.1173,12.1173,76000.0
2006-08-10 14:40:00,18.26,18.3,18.26,18.3,146000.0,12.124,12.1505,12.124,12.1505,146000.0
2006-08-10 14:45:00,18.3,18.32,18.22,18.28,208400.0,12.1505,12.1638,12.0974,12.1372,208400.0
2006-08-10 14:50:00,18.28,18.3,18.28,18.29,71000.0,12.1372,12.1505,12.1372,12.1439,71000.0
2006-08-10 14:55:00,18.29,18.3,18.28,18.28,66800.0,12.1439,12.1505,12.1372,12.1372,66800.0
2006-08-10 15:00:00,18.28,18.3,18.23,18.23,372800.0,12.1372,12.1505,12.104,12.104,372800.0
2006-08-10 15:05:00,18.24,18.25,18.2,18.23,110000.0,12.1107,12.1173,12.0841,12.104,110000.0
2006-08-10 15:10:00,18.24,18.25,18.21,18.23,138700.0,12.1107,12.1173,12.0908,12.104,138700.0
2006-08-10 15:15:00,18.22,18.25,18.2,18.21,146300.0,12.0974,12.1173,12.0841,12.0908,146300.0
2006-08-10 15:20:00,18.21,18.22,18.11,18.13,308900.0,12.0908,12.0974,12.0244,12.0376,308900.0
2006-08-10 15:25:00,18.13,18.17,18.11,18.13,151200.0,12.0376,12.0642,12.0244,12.0376,151200.0
2006-08-10 15:30:00,18.14,18.2,18.13,18.19,144800.0,12.0443,12.0841,12.0376,12.0775,144800.0
2006-08-10 15:35:00,18.19,18.22,18.19,18.21,86000.0,12.0775,12.0974,12.0775,12.0908,86000.0
2006-08-10 15:40:00,18.22,18.3,18.21,18.26,221500.0,12.0974,12.1505,12.0908,12.124,221500.0
2006-08-10 15:45:00,18.26,18.32,18.25,18.31,257400.0,12.124,12.1638,12.1173,12.1571,257400.0
2006-08-10 15:50:00,18.31,18.33,18.29,18.3,281600.0,12.1571,12.1704,12.1439,12.1505,281600.0
2006-08-10 15:55:00,18.31,18.37,18.3,18.35,493500.0,12.1571,12.197,12.1505,12.1837,493500.0
2006-08-11 09:30:00,18.2,18.22,18.13,18.19,217100.0,12.0841,12.0974,12.0376,12.0775,217100.0
2006-08-11 09:35:00,18.2,18.36,18.19,18.34,189000.0,12.0841,12.1903,12.0775,12.1771,189000.0
2006-08-11 09:40:00,18.34,18.39,18.33,18.36,184600.0,12.1771,12.2103,12.1704,12.1903,184600.0
2006-08-11 09:45:00,18.36,18.4,18.34,18.4,94400.0,12.1903,12.2169,12.1771,12.2169,94400.0
2006-08-11 09:50:00,18.39,18.42,18.39,18.4,165100.0,12.2103,12.2302,12.2103,12.2169,165100.0
2006-08-11 09:55:00,18.4,18.52,18.39,18.49,252200.0,12.2169,12.2966,12.2103,12.2767,252200.0
2006-08-11 10:00:00,18.5,18.56,18.49,18.49,222300.0,12.2833,12.3231,12.2767,12.2767,222300.0
2006-08-11 10:05:00,18.49,18.52,18.48,18.5,355800.0,12.2767,12.2966,12.27,12.2833,355800.0
2006-08-11 10:10:00,18.5,18.53,18.49,18.52,145600.0,12.2833,12.3032,12.2767,12.2966,145600.0
2006-08-11 10:15:00,18.52,18.6,18.51,18.57,236200.0,12.2966,12.3497,12.2899,12.3298,236200.0
2006-08-11 10:20:00,18.57,18.63,18.56,18.63,189300.0,12.3298,12.3696,12.3231,12.3696,189300.0
2006-08-11 10:25:00,18.63,18.65,18.58,18.61,302100.0,12.3696,12.3829,12.3364,12.3563,302100.0
2006-08-11 10:30:00,18.61,18.69,18.59,18.68,204700.0,12.3563,12.4095,12.3431,12.4028,204700.0
2006-08-11 10:35:00,18.68,18.69,18.65,18.68,127900.0,12.4028,12.4095,12.3829,12.4028,127900.0
2006-08-11 10:40:00,18.67,18.75,18.67,18.71,417700.0,12.3962,12.4493,12.3962,12.4227,417700.0
2006-08-11 10:45:00,18.71,18.73,18.66,18.69,218700.0,12.4227,12.436,12.3895,12.4095,218700.0
2006-08-11 10:50:00,18.69,18.69,18.65,18.66,226500.0,12.4095,12.4095,12.3829,12.3895,226500.0
2006-08-11 10:55:00,18.67,18.69,18.67,18.69,131800.0,12.3962,12.4095,12.3962,12.4095,131800.0
2006-08-11 11:00:00,18.69,18.69,18.67,18.68,136300.0,12.4095,12.4095,12.3962,12.4028,136300.0
2006-08-11 11:05:00,18.68,18.68,18.61,18.64,144900.0,12.4028,12.4028,12.3563,12.3763,144900.0
2006-08-11 11:10:00,18.64,18.69,18.64,18.69,212700.0,12.3763,12.4095,12.3763,12.4095,212700.0
2006-08-11 11:15:00,18.68,18.69,18.67,18.68,227500.0,12.4028,12.4095,12.3962,12.4028,227500.0
2006-08-11 11:20:00,18.68,18.73,18.68,18.7,525900.0,12.4028,12.436,12.4028,12.4161,525900.0
2006-08-11 11:25:00,18.7,18.73,18.7,18.73,88700.0,12.4161,12.436,12.4161,12.436,88700.0
2006-08-11 11:30:00,18.74,18.74,18.7,18.7,151000.0,12.4427,12.4427,12.4161,12.4161,151000.0
2006-08-11 11:35:00,18.7,18.73,18.7,18.71,119800.0,12.4161,12.436,12.4161,12.4227,119800.0
2006-08-11 11:40:00,18.72,18.73,18.71,18.73,90800.0,12.4294,12.436,12.4227,12.436,90800.0
2006-08-11 11:45:00,18.72,18.73,18.71,18.71,130900.0,12.4294,12.436,12.4227,12.4227,130900.0
2006-08-11 11:50:00,18.71,18.72,18.7,18.7,364200.0,12.4227,12.4294,12.4161,12.4161,364200.0
2006-08-11 11:55:00,18.7,18.72,18.7,18.71,183500.0,12.4161,12.4294,12.4161,12.4227,183500.0
2006-08-11 12:00:00,18.7,18.71,18.66,18.67,177600.0,12.4161,12.4227,12.3895,12.3962,177600.0
2006-08-11 12:05:00,18.67,18.7,18.66,18.7,211600.0,12.3962,12.4161,12.3895,12.4161,211600.0
2006-08-11 12:10:00,18.69,18.7,18.67,18.7,92000.0,12.4095,12.4161,12.3962,12.4161,92000.0
2006-08-11 12:15:00,18.69,18.71,18.69,18.7,67700.0,12.4095,12.4227,12.4095,12.4161,67700.0
2006-08-11 12:20:00,18.71,18.75,18.7,18.74,114600.0,12.4227,12.4493,12.4161,12.4427,114600.0
2006-08-11 12:25:00,18.74,18.78,18.73,18.77,158100.0,12.4427,12.4692,12.436,12.4626,158100.0
2006-08-11 12:30:00,18.77,18.78,18.75,18.76,48800.0,12.4626,12.4692,12.4493,12.4559,48800.0
2006-08-11 12:35:00,18.76,18.77,18.73,18.76,102800.0,12.4559,12.4626,12.436,12.4559,102800.0
2006-08-11 12:40:00,18.76,18.77,18.75,18.77,55300.0,12.4559,12.4626,12.4493,12.4626,55300.0
2006-08-11 12:45:00,18.77,18.78,18.75,18.75,65900.0,12.4626,12.4692,12.4493,12.4493,65900.0
2006-08-11 12:50:00,18.76,18.76,18.73,18.74,125400.0,12.4559,12.4559,12.436,12.4427,125400.0
2006-08-11 12:55:00,18.74,18.77,18.73,18.77,120000.0,12.4427,12.4626,12.436,12.4626,120000.0
2006-08-11 13:00:00,18.77,18.79,18.77,18.78,82600.0,12.4626,12.4759,12.4626,12.4692,82600.0
2006-08-11 13:05:00,18.78,18.83,18.77,18.83,180900.0,12.4692,12.5024,12.4626,12.5024,180900.0
2006-08-11 13:10:00,18.83,18.9,18.79,18.86,237000.0,12.5024,12.5489,12.4759,12.5223,237000.0
2006-08-11 13:15:00,18.85,18.85,18.76,18.77,171700.0,12.5157,12.5157,12.4559,12.4626,171700.0
2006-08-11 13:20:00,18.76,18.82,18.74,18.8,195800.0,12.4559,12.4958,12.4427,12.4825,195800.0
2006-08-11 13:25:00,18.8,18.82,18.78,18.79,128600.0,12.4825,12.4958,12.4692,12.4759,128600.0
2006-08-11 13:30:00,18.79,18.83,18.79,18.79,80100.0,12.4759,12.5024,12.4759,12.4759,80100.0
2006-08-11 13:35:00,18.78,18.88,18.78,18.85,159200.0,12.4692,12.5356,12.4692,12.5157,159200.0
2006-08-11 13:40:00,18.85,18.91,18.85,18.9,210200.0,12.5157,12.5555,12.5157,12.5489,210200.0
2006-08-11 13:45:00,18.91,18.96,18.9,18.94,221600.0,12.5555,12.5887,12.5489,12.5754,221600.0
2006-08-11 13:50:00,18.94,18.99,18.94,18.97,415600.0,12.5754,12.6086,12.5754,12.5954,415600.0
2006-08-11 13:55:00,18.99,19.02,18.98,18.99,271900.0,12.6086,12.6286,12.602,12.6086,271900.0
2006-08-11 14:00:00,19.0,19.01,18.85,18.89,376400.0,12.6153,12.6219,12.5157,12.5422,376400.0
2006-08-11 14:05:00,18.89,18.96,18.89,18.94,105800.0,12.5422,12.5887,12.5422,12.5754,105800.0
2006-08-11 14:10:00,18.94,18.94,18.89,18.91,175200.0,12.5754,12.5754,12.5422,12.5555,175200.0
2006-08-11 14:15:00,18.9,18.91,18.87,18.89,240500.0,12.5489,12.5555,12.529,12.5422,240500.0
2006-08-11 14:20:00,18.89,18.9,18.8,18.86,192000.0,12.5422,12.5489,12.4825,12.5223,192000.0
2006-08-11 14:25:00,18.86,18.86,18.8,18.82,248600.0,12.5223,12.5223,12.4825,12.4958,248600.0
2006-08-11 14:30:00,18.82,18.87,18.81,18.85,147600.0,12.4958,12.529,12.4891,12.5157,147600.0
2006-08-11 14:35:00,18.85,18.88,18.84,18.87,73500.0,12.5157,12.5356,12.509,12.529,73500.0
2006-08-11 14:40:00,18.87,18.95,18.86,18.94,136300.0,12.529,12.5821,12.5223,12.5754,136300.0
2006-08-11 14:45:00,18.94,18.97,18.92,18.97,164500.0,12.5754,12.5954,12.5622,12.5954,164500.0
2006-08-11 14:50:00,18.97,18.99,18.96,18.97,175200.0,12.5954,12.6086,12.5887,12.5954,175200.0
2006-08-11 14:55:00,18.98,18.99,18.94,18.95,94100.0,12.602,12.6086,12.5754,12.5821,94100.0
2006-08-11 15:00:00,18.95,18.96,18.94,18.94,119800.0,12.5821,12.5887,12.5754,12.5754,119800.0
2006-08-11 15:05:00,18.94,18.95,18.91,18.92,313500.0,12.5754,12.5821,12.5555,12.5622,313500.0
2006-08-11 15:10:00,18.92,18.95,18.89,18.92,269300.0,12.5622,12.5821,12.5422,12.5622,269300.0
2006-08-11 15:15:00,18.92,18.92,18.9,18.91,121400.0,12.5622,12.5622,12.5489,12.5555,121400.0
2006-08-11 15:20:00,18.91,18.98,18.9,18.98,193800.0,12.5555,12.602,12.5489,12.602,193800.0
2006-08-11 15:25:00,18.97,19.02,18.97,18.99,661600.0,12.5954,12.6286,12.5954,12.6086,661600.0
2006-08-11 15:30:00,18.99,19.0,18.96,18.98,137100.0,12.6086,12.6153,12.5887,12.602,137100.0
2006-08-11 15:35:00,18.99,19.0,18.97,18.99,133700.0,12.6086,12.6153,12.5954,12.6086,133700.0
2006-08-11 15:40:00,18.99,18.99,18.97,18.99,207700.0,12.6086,12.6086,12.5954,12.6086,207700.0
2006-08-11 15:45:00,18.98,18.99,18.96,18.97,233600.0,12.602,12.6086,12.5887,12.5954,233600.0
2006-08-11 15:50:00,18.97,18.98,18.95,18.96,371400.0,12.5954,12.602,12.5821,12.5887,371400.0
2006-08-11 15:55:00,18.97,18.97,18.94,18.95,446100.0,12.5954,12.5954,12.5754,12.5821,446100.0
2006-08-14 09:30:00,19.19,19.3,19.19,19.3,528000.0,12.7414,12.8145,12.7414,12.8145,528000.0
2006-08-14 09:35:00,19.34,19.35,19.13,19.14,333700.0,12.841,12.8477,12.7016,12.7082,333700.0
2006-08-14 09:40:00,19.15,19.16,19.1,19.1,298600.0,12.7149,12.7215,12.6817,12.6817,298600.0
2006-08-14 09:45:00,19.1,19.13,18.97,19.04,529300.0,12.6817,12.7016,12.5954,12.6418,529300.0
2006-08-14 09:50:00,19.05,19.05,19.0,19.04,375100.0,12.6485,12.6485,12.6153,12.6418,375100.0
2006-08-14 09:55:00,19.03,19.13,18.99,19.13,210300.0,12.6352,12.7016,12.6086,12.7016,210300.0
2006-08-14 10:00:00,19.14,19.19,19.12,19.14,309600.0,12.7082,12.7414,12.695,12.7082,309600.0
2006-08-14 10:05:00,19.14,19.17,19.14,19.15,307300.0,12.7082,12.7282,12.7082,12.7149,307300.0
2006-08-14 10:10:00,19.15,19.17,19.13,19.16,86800.0,12.7149,12.7282,12.7016,12.7215,86800.0
2006-08-14 10:15:00,19.16,19.18,19.13,19.13,119500.0,12.7215,12.7348,12.7016,12.7016,119500.0
2006-08-14 10:20:00,19.13,19.13,19.04,19.04,347000.0,12.7016,12.7016,12.6418,12.6418,347000.0
2006-08-14 10:25:00,19.03,19.03,18.93,18.93,219800.0,12.6352,12.6352,12.5688,12.5688,219800.0
2006-08-14 10:30:00,18.93,18.96,18.92,18.96,177700.0,12.5688,12.5887,12.5622,12.5887,177700.0
2006-08-14 10:35:00,18.96,19.16,18.96,19.16,288300.0,12.5887,12.7215,12.5887,12.7215,288300.0
2006-08-14 10:40:00,19.15,19.17,19.13,19.13,177000.0,12.7149,12.7282,12.7016,12.7016,177000.0
2006-08-14 10:45:00,19.13,19.15,19.08,19.11,221300.0,12.7016,12.7149,12.6684,12.6883,221300.0
2006-08-14 10:50:00,19.11,19.14,19.11,19.13,81100.0,12.6883,12.7082,12.6883,12.7016,81100.0
2006-08-14 10:55:00,19.12,19.13,18.95,19.12,117300.0,12.695,12.7016,12.5821,12.695,117300.0
2006-08-14 11:00:00,19.12,19.13,19.09,19.12,199800.0,12.695,12.7016,12.675,12.695,199800.0
2006-08-14 11:05:00,19.12,19.16,19.12,19.15,113300.0,12.695,12.7215,12.695,12.7149,113300.0
2006-08-14 11:10:00,19.16,19.16,19.11,19.15,137400.0,12.7215,12.7215,12.6883,12.7149,137400.0
2006-08-14 11:15:00,19.15,19.21,19.14,19.18,172700.0,12.7149,12.7547,12.7082,12.7348,172700.0
2006-08-14 11:20:00,19.18,19.24,19.17,19.2,160800.0,12.7348,12.7746,12.7282,12.7481,160800.0
2006-08-14 11:25:00,19.19,19.25,19.19,19.24,77900.0,12.7414,12.7813,12.7414,12.7746,77900.0
2006-08-14 11:30:00,19.25,19.25,19.21,19.23,73300.0,12.7813,12.7813,12.7547,12.768,73300.0
2006-08-14 11:35:00,19.22,19.23,19.2,19.2,141300.0,12.7614,12.768,12.7481,12.7481,141300.0
2006-08-14 11:40:00,19.2,19.21,19.15,19.19,163600.0,12.7481,12.7547,12.7149,12.7414,163600.0
2006-08-14 11:45:00,19.19,19.24,19.19,19.23,73300.0,12.7414,12.7746,12.7414,12.768,73300.0
2006-08-14 11:50:00,19.23,19.24,19.21,19.22,108800.0,12.768,12.7746,12.7547,12.7614,108800.0
2006-08-14 11:55:00,19.22,19.24,19.19,19.23,129900.0,12.7614,12.7746,12.7414,12.768,129900.0
2006-08-14 12:00:00,19.23,19.25,19.21,19.23,176900.0,12.768,12.7813,12.7547,12.768,176900.0
2006-08-14 12:05:00,19.23,19.33,19.23,19.33,305200.0,12.768,12.8344,12.768,12.8344,305200.0
2006-08-14 12:10:00,19.34,19.37,19.32,19.37,196200.0,12.841,12.8609,12.8278,12.8609,196200.0
2006-08-14 12:15:00,19.36,19.46,19.35,19.45,337700.0,12.8543,12.9207,12.8477,12.9141,337700.0
2006-08-14 12:20:00,19.45,19.49,19.43,19.47,287900.0,12.9141,12.9406,12.9008,12.9273,287900.0
2006-08-14 12:25:00,19.47,19.47,19.37,19.38,143100.0,12.9273,12.9273,12.8609,12.8676,143100.0
2006-08-14 12:30:00,19.38,19.38,19.3,19.34,99900.0,12.8676,12.8676,12.8145,12.841,99900.0
2006-08-14 12:35:00,19.34,19.36,19.27,19.28,79200.0,12.841,12.8543,12.7946,12.8012,79200.0
2006-08-14 12:40:00,19.29,19.35,19.29,19.33,130800.0,12.8078,12.8477,12.8078,12.8344,130800.0
2006-08-14 12:45:00,19.34,19.44,19.34,19.43,191600.0,12.841,12.9074,12.841,12.9008,191600.0
2006-08-14 12:50:00,19.43,19.44,19.4,19.4,114700.0,12.9008,12.9074,12.8809,12.8809,114700.0
2006-08-14 12:55:00,19.4,19.41,19.37,19.37,70800.0,12.8809,12.8875,12.8609,12.8609,70800.0
2006-08-14 13:00:00,19.37,19.41,19.36,19.4,68600.0,12.8609,12.8875,12.8543,12.8809,68600.0
2006-08-14 13:05:00,19.39,19.4,19.36,19.39,105900.0,12.8742,12.8809,12.8543,12.8742,105900.0
2006-08-14 13:10:00,19.38,19.39,19.35,19.39,106200.0,12.8676,12.8742,12.8477,12.8742,106200.0
2006-08-14 13:15:00,19.4,19.42,19.39,19.41,58900.0,12.8809,12.8941,12.8742,12.8875,58900.0
2006-08-14 13:20:00,19.41,19.43,19.4,19.4,85900.0,12.8875,12.9008,12.8809,12.8809,85900.0
2006-08-14 13:25:00,19.4,19.44,19.4,19.41,149100.0,12.8809,12.9074,12.8809,12.8875,149100.0
2006-08-14 13:30:00,19.41,19.42,19.39,19.4,157400.0,12.8875,12.8941,12.8742,12.8809,157400.0
2006-08-14 13:35:00,19.4,19.4,19.38,19.39,78700.0,12.8809,12.8809,12.8676,12.8742,78700.0
2006-08-14 13:40:00,19.39,19.42,19.39,19.41,105500.0,12.8742,12.8941,12.8742,12.8875,105500.0
2006-08-14 13:45:00,19.41,19.43,19.4,19.42,157700.0,12.8875,12.9008,12.8809,12.8941,157700.0
2006-08-14 13:50:00,19.42,19.44,19.33,19.34,107600.0,12.8941,12.9074,12.8344,12.841,107600.0
2006-08-14 13:55:00,19.33,19.38,19.33,19.38,97800.0,12.8344,12.8676,12.8344,12.8676,97800.0
2006-08-14 14:00:00,19.37,19.4,19.33,19.33,77100.0,12.8609,12.8809,12.8344,12.8344,77100.0
2006-08-14 14:05:00,19.34,19.34,19.25,19.25,117400.0,12.841,12.841,12.7813,12.7813,117400.0
2006-08-14 14:10:00,19.25,19.29,19.23,19.27,145200.0,12.7813,12.8078,12.768,12.7946,145200.0
2006-08-14 14:15:00,19.27,19.3,19.27,19.3,110900.0,12.7946,12.8145,12.7946,12.8145,110900.0
2006-08-14 14:20:00,19.29,19.31,19.28,19.28,89500.0,12.8078,12.8211,12.8012,12.8012,89500.0
2006-08-14 14:25:00,19.28,19.28,19.18,19.21,145800.0,12.8012,12.8012,12.7348,12.7547,145800.0
2006-08-14 14:30:00,19.21,19.26,19.2,19.26,125400.0,12.7547,12.7879,12.7481,12.7879,125400.0
2006-08-14 14:35:00,19.27,19.32,19.26,19.31,225600.0,12.7946,12.8278,12.7879,12.8211,225600.0
2006-08-14 14:40:00,19.31,19.33,19.3,19.33,158500.0,12.8211,12.8344,12.8145,12.8344,158500.0
2006-08-14 14:45:00,19.32,19.33,19.29,19.3,418300.0,12.8278,12.8344,12.8078,12.8145,418300.0
2006-08-14 14:50:00,19.3,19.3,19.28,19.28,180800.0,12.8145,12.8145,12.8012,12.8012,180800.0
2006-08-14 14:55:00,19.29,19.29,19.22,19.23,89000.0,12.8078,12.8078,12.7614,12.768,89000.0
2006-08-14 15:00:00,19.22,19.22,19.14,19.14,152000.0,12.7614,12.7614,12.7082,12.7082,152000.0
2006-08-14 15:05:00,19.15,19.16,19.08,19.15,210800.0,12.7149,12.7215,12.6684,12.7149,210800.0
2006-08-14 15:10:00,19.16,19.26,19.16,19.25,244200.0,12.7215,12.7879,12.7215,12.7813,244200.0
2006-08-14 15:15:00,19.25,19.26,19.16,19.18,150100.0,12.7813,12.7879,12.7215,12.7348,150100.0
2006-08-14 15:20:00,19.19,19.21,19.15,19.2,212800.0,12.7414,12.7547,12.7149,12.7481,212800.0
2006-08-14 15:25:00,19.21,19.23,19.19,19.23,193300.0,12.7547,12.768,12.7414,12.768,193300.0
2006-08-14 15:30:00,19.22,19.24,19.13,19.16,311500.0,12.7614,12.7746,12.7016,12.7215,311500.0
2006-08-14 15:35:00,19.16,19.18,19.13,19.17,146600.0,12.7215,12.7348,12.7016,12.7282,146600.0
2006-08-14 15:40:00,19.18,19.22,19.15,19.18,239800.0,12.7348,12.7614,12.7149,12.7348,239800.0
2006-08-14 15:45:00,19.18,19.22,19.15,19.15,260000.0,12.7348,12.7614,12.7149,12.7149,260000.0
2006-08-14 15:50:00,19.16,19.19,19.14,19.14,332300.0,12.7215,12.7414,12.7082,12.7082,332300.0
2006-08-14 15:55:00,19.14,19.15,19.12,19.14,413400.0,12.7082,12.7149,12.695,12.7082,413400.0
2006-08-15 09:30:00,19.6,19.98,19.6,19.91,787600.0,13.0137,13.266,13.0137,13.2195,787600.0
2006-08-15 09:35:00,19.9,19.94,19.7,19.81,579600.0,13.2128,13.2394,13.0801,13.1531,579600.0
2006-08-15 09:40:00,19.81,19.82,19.7,19.7,568500.0,13.1531,13.1597,13.0801,13.0801,568500.0
2006-08-15 09:45:00,19.7,19.81,19.68,19.78,908600.0,13.0801,13.1531,13.0668,13.1332,908600.0
2006-08-15 09:50:00,19.78,19.86,19.7,19.71,510800.0,13.1332,13.1863,13.0801,13.0867,510800.0
2006-08-15 09:55:00,19.71,19.75,19.67,19.74,344500.0,13.0867,13.1133,13.0601,13.1066,344500.0
2006-08-15 10:00:00,19.74,19.83,19.74,19.75,234200.0,13.1066,13.1664,13.1066,13.1133,234200.0
2006-08-15 10:05:00,19.76,19.86,19.75,19.86,216200.0,13.1199,13.1863,13.1133,13.1863,216200.0
2006-08-15 10:10:00,19.86,19.88,19.84,19.86,263000.0,13.1863,13.1996,13.173,13.1863,263000.0
2006-08-15 10:15:00,19.87,19.95,19.86,19.94,214500.0,13.1929,13.246,13.1863,13.2394,214500.0
2006-08-15 10:20:00,19.94,19.97,19.85,19.93,210600.0,13.2394,13.2593,13.1797,13.2328,210600.0
2006-08-15 10:25:00,19.93,19.95,19.9,19.92,197500.0,13.2328,13.246,13.2128,13.2261,197500.0
2006-08-15 10:30:00,19.92,19.94,19.89,19.9,106600.0,13.2261,13.2394,13.2062,13.2128,106600.0
2006-08-15 10:35:00,19.9,19.93,19.9,19.91,82400.0,13.2128,13.2328,13.2128,13.2195,82400.0
2006-08-15 10:40:00,19.91,19.93,19.9,19.92,181600.0,13.2195,13.2328,13.2128,13.2261,181600.0
2006-08-15 10:45:00,19.91,19.96,19.67,19.95,171700.0,13.2195,13.2527,13.0601,13.246,171700.0
2006-08-15 10:50:00,19.95,19.97,19.94,19.97,247900.0,13.246,13.2593,13.2394,13.2593,247900.0
2006-08-15 10:55:00,19.97,19.98,19.95,19.97,213100.0,13.2593,13.266,13.246,13.2593,213100.0
2006-08-15 11:00:00,19.97,19.99,19.95,19.96,242300.0,13.2593,13.2726,13.246,13.2527,242300.0
2006-08-15 11:05:00,19.97,19.97,19.94,19.97,220000.0,13.2593,13.2593,13.2394,13.2593,220000.0
2006-08-15 11:10:00,19.96,19.97,19.92,19.92,225800.0,13.2527,13.2593,13.2261,13.2261,225800.0
2006-08-15 11:15:00,19.93,19.93,19.82,19.82,194700.0,13.2328,13.2328,13.1597,13.1597,194700.0
2006-08-15 11:20:00,19.83,19.86,19.81,19.82,170200.0,13.1664,13.1863,13.1531,13.1597,170200.0
2006-08-15 11:25:00,19.81,19.88,19.81,19.87,239300.0,13.1531,13.1996,13.1531,13.1929,239300.0
2006-08-15 11:30:00,19.86,19.88,19.81,19.84,167600.0,13.1863,13.1996,13.1531,13.173,167600.0
2006-08-15 11:35:00,19.84,19.85,19.79,19.83,248700.0,13.173,13.1797,13.1398,13.1664,248700.0
2006-08-15 11:40:00,19.84,19.87,19.83,19.87,158600.0,13.173,13.1929,13.1664,13.1929,158600.0
2006-08-15 11:45:00,19.87,19.91,19.86,19.88,129100.0,13.1929,13.2195,13.1863,13.1996,129100.0
2006-08-15 11:50:00,19.89,19.9,19.88,19.89,195600.0,13.2062,13.2128,13.1996,13.2062,195600.0
2006-08-15 11:55:00,19.9,19.9,19.83,19.84,137300.0,13.2128,13.2128,13.1664,13.173,137300.0
2006-08-15 12:00:00,19.84,19.87,19.82,19.86,147100.0,13.173,13.1929,13.1597,13.1863,147100.0
2006-08-15 12:05:00,19.86,19.86,19.84,19.85,281600.0,13.1863,13.1863,13.173,13.1797,281600.0
2006-08-15 12:10:00,19.85,19.88,19.85,19.85,205700.0,13.1797,13.1996,13.1797,13.1797,205700.0
2006-08-15 12:15:00,19.86,19.86,19.83,19.84,121300.0,13.1863,13.1863,13.1664,13.173,121300.0
2006-08-15 12:20:00,19.84,19.84,19.81,19.81,138200.0,13.173,13.173,13.1531,13.1531,138200.0
2006-08-15 12:25:00,19.82,19.82,19.8,19.8,103100.0,13.1597,13.1597,13.1465,13.1465,103100.0
2006-08-15 12:30:00,19.8,19.83,19.77,19.81,210500.0,13.1465,13.1664,13.1265,13.1531,210500.0
2006-08-15 12:35:00,19.81,19.82,19.8,19.8,105400.0,13.1531,13.1597,13.1465,13.1465,105400.0
2006-08-15 12:40:00,19.81,19.83,19.79,19.8,94200.0,13.1531,13.1664,13.1398,13.1465,94200.0
2006-08-15 12:45:00,19.81,19.81,19.79,19.8,55900.0,13.1531,13.1531,13.1398,13.1465,55900.0
2006-08-15 12:50:00,19.8,19.83,19.79,19.8,71100.0,13.1465,13.1664,13.1398,13.1465,71100.0
2006-08-15 12:55:00,19.79,19.81,19.79,19.81,34400.0,13.1398,13.1531,13.1398,13.1531,34400.0
2006-08-15 13:00:00,19.81,19.83,19.79,19.83,97100.0,13.1531,13.1664,13.1398,13.1664,97100.0
2006-08-15 13:05:00,19.82,19.88,19.82,19.87,141600.0,13.1597,13.1996,13.1597,13.1929,141600.0
2006-08-15 13:10:00,19.86,19.87,19.85,19.86,82000.0,13.1863,13.1929,13.1797,13.1863,82000.0
2006-08-15 13:15:00,19.87,19.87,19.84,19.84,129600.0,13.1929,13.1929,13.173,13.173,129600.0
2006-08-15 13:20:00,19.84,19.89,19.84,19.88,145000.0,13.173,13.2062,13.173,13.1996,145000.0
2006-08-15 13:25:00,19.88,19.92,19.87,19.89,163400.0,13.1996,13.2261,13.1929,13.2062,163400.0
2006-08-15 13:30:00,19.89,19.92,19.89,19.89,139100.0,13.2062,13.2261,13.2062,13.2062,139100.0
2006-08-15 13:35:00,19.9,19.9,19.86,19.86,148800.0,13.2128,13.2128,13.1863,13.1863,148800.0
2006-08-15 13:40:00,19.86,19.89,19.86,19.89,68400.0,13.1863,13.2062,13.1863,13.2062,68400.0
2006-08-15 13:45:00,19.89,19.91,19.88,19.9,110400.0,13.2062,13.2195,13.1996,13.2128,110400.0
2006-08-15 13:50:00,19.9,19.91,19.89,19.9,217800.0,13.2128,13.2195,13.2062,13.2128,217800.0
2006-08-15 13:55:00,19.9,19.94,19.89,19.93,134400.0,13.2128,13.2394,13.2062,13.2328,134400.0
2006-08-15 14:00:00,19.93,19.94,19.89,19.89,631500.0,13.2328,13.2394,13.2062,13.2062,631500.0
2006-08-15 14:05:00,19.89,19.92,19.89,19.91,112800.0,13.2062,13.2261,13.2062,13.2195,112800.0
2006-08-15 14:10:00,19.91,19.92,19.89,19.9,142600.0,13.2195,13.2261,13.2062,13.2128,142600.0
2006-08-15 14:15:00,19.9,19.9,19.86,19.89,48500.0,13.2128,13.2128,13.1863,13.2062,48500.0
2006-08-15 14:20:00,19.88,19.92,19.87,19.91,103100.0,13.1996,13.2261,13.1929,13.2195,103100.0
2006-08-15 14:25:00,19.92,19.94,19.91,19.92,144000.0,13.2261,13.2394,13.2195,13.2261,144000.0
2006-08-15 14:30:00,19.93,19.93,19.91,19.92,114100.0,13.2328,13.2328,13.2195,13.2261,114100.0
2006-08-15 14:35:00,19.92,19.97,19.92,19.96,407700.0,13.2261,13.2593,13.2261,13.2527,407700.0
2006-08-15 14:40:00,19.97,19.99,19.96,19.98,162800.0,13.2593,13.2726,13.2527,13.266,162800.0
2006-08-15 14:45:00,19.99,20.0,19.98,19.99,199700.0,13.2726,13.2792,13.266,13.2726,199700.0
2006-08-15 14:50:00,20.0,20.0,19.96,19.96,120900.0,13.2792,13.2792,13.2527,13.2527,120900.0
2006-08-15 14:55:00,19.97,19.99,19.96,19.99,126500.0,13.2593,13.2726,13.2527,13.2726,126500.0
2006-08-15 15:00:00,19.99,20.0,19.97,20.0,135900.0,13.2726,13.2792,13.2593,13.2792,135900.0
2006-08-15 15:05:00,20.0,20.05,19.99,20.03,261400.0,13.2792,13.3124,13.2726,13.2992,261400.0
2006-08-15 15:10:00,20.03,20.03,20.01,20.02,147900.0,13.2992,13.2992,13.2859,13.2925,147900.0
2006-08-15 15:15:00,20.02,20.04,20.01,20.04,144900.0,13.2925,13.3058,13.2859,13.3058,144900.0
2006-08-15 15:20:00,20.04,20.1,20.03,20.1,255100.0,13.3058,13.3456,13.2992,13.3456,255100.0
2006-08-15 15:25:00,20.09,20.13,20.08,20.1,282700.0,13.339,13.3656,13.3324,13.3456,282700.0
2006-08-15 15:30:00,20.1,20.15,20.1,20.11,164400.0,13.3456,13.3788,13.3456,13.3523,164400.0
2006-08-15 15:35:00,20.11,20.11,20.04,20.04,238000.0,13.3523,13.3523,13.3058,13.3058,238000.0
2006-08-15 15:40:00,20.04,20.07,20.03,20.04,302900.0,13.3058,13.3257,13.2992,13.3058,302900.0
2006-08-15 15:45:00,20.05,20.09,20.02,20.03,378700.0,13.3124,13.339,13.2925,13.2992,378700.0
2006-08-15 15:50:00,20.01,20.06,20.01,20.02,274500.0,13.2859,13.3191,13.2859,13.2925,274500.0
2006-08-15 15:55:00,20.02,20.21,20.0,20.06,330400.0,13.2925,13.4187,13.2792,13.3191,330400.0
2006-08-16 09:30:00,20.5,20.53,20.4,20.4,495600.0,13.6112,13.6311,13.5448,13.5448,495600.0
2006-08-16 09:35:00,20.43,20.53,20.35,20.51,484200.0,13.5647,13.6311,13.5116,13.6179,484200.0
2006-08-16 09:40:00,20.51,20.66,20.5,20.59,316100.0,13.6179,13.7175,13.6112,13.671,316100.0
2006-08-16 09:45:00,20.59,20.59,20.55,20.59,443100.0,13.671,13.671,13.6444,13.671,443100.0
2006-08-16 09:50:00,20.59,20.67,20.58,20.66,586700.0,13.671,13.7241,13.6643,13.7175,586700.0
2006-08-16 09:55:00,20.66,20.68,20.57,20.62,415600.0,13.7175,13.7307,13.6577,13.6909,415600.0
2006-08-16 10:00:00,20.65,20.65,20.58,20.58,339900.0,13.7108,13.7108,13.6643,13.6643,339900.0
2006-08-16 10:05:00,20.59,20.59,20.51,20.52,241200.0,13.671,13.671,13.6179,13.6245,241200.0
2006-08-16 10:10:00,20.52,20.56,20.52,20.54,226000.0,13.6245,13.6511,13.6245,13.6378,226000.0
2006-08-16 10:15:00,20.54,20.56,20.51,20.51,209200.0,13.6378,13.6511,13.6179,13.6179,209200.0
2006-08-16 10:20:00,20.51,20.52,20.42,20.43,277800.0,13.6179,13.6245,13.5581,13.5647,277800.0
2006-08-16 10:25:00,20.45,20.49,20.44,20.48,189100.0,13.578,13.6046,13.5714,13.5979,189100.0
2006-08-16 10:30:00,20.48,20.65,20.48,20.65,306400.0,13.5979,13.7108,13.5979,13.7108,306400.0
2006-08-16 10:35:00,20.65,20.65,20.6,20.6,186500.0,13.7108,13.7108,13.6776,13.6776,186500.0
2006-08-16 10:40:00,20.6,20.65,20.57,20.63,166900.0,13.6776,13.7108,13.6577,13.6975,166900.0
2006-08-16 10:45:00,20.64,20.65,20.62,20.65,218800.0,13.7042,13.7108,13.6909,13.7108,218800.0
2006-08-16 10:50:00,20.65,20.67,20.64,20.65,284600.0,13.7108,13.7241,13.7042,13.7108,284600.0
2006-08-16 10:55:00,20.64,20.65,20.62,20.65,176500.0,13.7042,13.7108,13.6909,13.7108,176500.0
2006-08-16 11:00:00,20.65,20.65,20.58,20.6,129700.0,13.7108,13.7108,13.6643,13.6776,129700.0
2006-08-16 11:05:00,20.6,20.61,20.59,20.6,163000.0,13.6776,13.6843,13.671,13.6776,163000.0
2006-08-16 11:10:00,20.6,20.62,20.59,20.6,167100.0,13.6776,13.6909,13.671,13.6776,167100.0
2006-08-16 11:15:00,20.61,20.61,20.59,20.59,120200.0,13.6843,13.6843,13.671,13.671,120200.0
2006-08-16 11:20:00,20.59,20.6,20.55,20.57,126000.0,13.671,13.6776,13.6444,13.6577,126000.0
2006-08-16 11:25:00,20.56,20.57,20.53,20.54,93800.0,13.6511,13.6577,13.6311,13.6378,93800.0
2006-08-16 11:30:00,20.55,20.63,20.54,20.62,215500.0,13.6444,13.6975,13.6378,13.6909,215500.0
2006-08-16 11:35:00,20.62,20.62,20.58,20.6,118900.0,13.6909,13.6909,13.6643,13.6776,118900.0
2006-08-16 11:40:00,20.59,20.6,20.58,20.58,83600.0,13.671,13.6776,13.6643,13.6643,83600.0
2006-08-16 11:45:00,20.58,20.59,20.55,20.55,74600.0,13.6643,13.671,13.6444,13.6444,74600.0
2006-08-16 11:50:00,20.56,20.6,20.53,20.58,143400.0,13.6511,13.6776,13.6311,13.6643,143400.0
2006-08-16 11:55:00,20.58,20.58,20.55,20.56,74700.0,13.6643,13.6643,13.6444,13.6511,74700.0
2006-08-16 12:00:00,20.56,20.58,20.53,20.53,55900.0,13.6511,13.6643,13.6311,13.6311,55900.0
2006-08-16 12:05:00,20.53,20.56,20.52,20.53,66400.0,13.6311,13.6511,13.6245,13.6311,66400.0
2006-08-16 12:10:00,20.53,20.57,20.52,20.57,57500.0,13.6311,13.6577,13.6245,13.6577,57500.0
2006-08-16 12:15:00,20.58,20.61,20.57,20.6,83100.0,13.6643,13.6843,13.6577,13.6776,83100.0
2006-08-16 12:20:00,20.6,20.62,20.58,20.62,34700.0,13.6776,13.6909,13.6643,13.6909,34700.0
2006-08-16 12:25:00,20.61,20.66,20.6,20.64,114900.0,13.6843,13.7175,13.6776,13.7042,114900.0
2006-08-16 12:30:00,20.64,20.67,20.62,20.66,102000.0,13.7042,13.7241,13.6909,13.7175,102000.0
2006-08-16 12:35:00,20.66,20.68,20.65,20.67,87500.0,13.7175,13.7307,13.7108,13.7241,87500.0
2006-08-16 12:40:00,20.68,20.75,20.67,20.73,166900.0,13.7307,13.7772,13.7241,13.7639,166900.0
2006-08-16 12:45:00,20.74,20.78,20.73,20.77,201200.0,13.7706,13.7971,13.7639,13.7905,201200.0
2006-08-16 12:50:00,20.77,20.82,20.77,20.8,162000.0,13.7905,13.8237,13.7905,13.8104,162000.0
2006-08-16 12:55:00,20.8,20.83,20.79,20.82,137900.0,13.8104,13.8303,13.8038,13.8237,137900.0
2006-08-16 13:00:00,20.81,20.85,20.78,20.83,181200.0,13.8171,13.8436,13.7971,13.8303,181200.0
2006-08-16 13:05:00,20.83,20.85,20.81,20.85,146200.0,13.8303,13.8436,13.8171,13.8436,146200.0
2006-08-16 13:10:00,20.85,20.93,20.85,20.92,319900.0,13.8436,13.8967,13.8436,13.8901,319900.0
2006-08-16 13:15:00,20.93,20.93,20.87,20.88,209700.0,13.8967,13.8967,13.8569,13.8635,209700.0
2006-08-16 13:20:00,20.87,20.89,20.85,20.87,155800.0,13.8569,13.8702,13.8436,13.8569,155800.0
2006-08-16 13:25:00,20.86,20.87,20.83,20.85,132600.0,13.8503,13.8569,13.8303,13.8436,132600.0
2006-08-16 13:30:00,20.85,20.85,20.82,20.83,98800.0,13.8436,13.8436,13.8237,13.8303,98800.0
2006-08-16 13:35:00,20.83,20.84,20.79,20.79,116600.0,13.8303,13.837,13.8038,13.8038,116600.0
2006-08-16 13:40:00,20.79,20.79,20.75,20.76,134100.0,13.8038,13.8038,13.7772,13.7839,134100.0
2006-08-16 13:45:00,20.76,20.76,20.73,20.76,85700.0,13.7839,13.7839,13.7639,13.7839,85700.0
2006-08-16 13:50:00,20.76,20.78,20.74,20.77,107200.0,13.7839,13.7971,13.7706,13.7905,107200.0
2006-08-16 13:55:00,20.77,20.79,20.77,20.77,51800.0,13.7905,13.8038,13.7905,13.7905,51800.0
2006-08-16 14:00:00,20.77,20.81,20.77,20.78,87100.0,13.7905,13.8171,13.7905,13.7971,87100.0
2006-08-16 14:05:00,20.77,20.78,20.74,20.77,93100.0,13.7905,13.7971,13.7706,13.7905,93100.0
2006-08-16 14:10:00,20.77,20.81,20.75,20.8,107000.0,13.7905,13.8171,13.7772,13.8104,107000.0
2006-08-16 14:15:00,20.8,20.86,20.8,20.82,170400.0,13.8104,13.8503,13.8104,13.8237,170400.0
2006-08-16 14:20:00,20.83,20.85,20.81,20.83,48400.0,13.8303,13.8436,13.8171,13.8303,48400.0
2006-08-16 14:25:00,20.84,20.85,20.82,20.83,57300.0,13.837,13.8436,13.8237,13.8303,57300.0
2006-08-16 14:30:00,20.83,20.84,20.82,20.83,117100.0,13.8303,13.837,13.8237,13.8303,117100.0
2006-08-16 14:35:00,20.83,20.84,20.82,20.84,147200.0,13.8303,13.837,13.8237,13.837,147200.0
2006-08-16 14:40:00,20.84,20.85,20.83,20.84,130100.0,13.837,13.8436,13.8303,13.837,130100.0
2006-08-16 14:45:00,20.84,20.87,20.83,20.84,200800.0,13.837,13.8569,13.8303,13.837,200800.0
2006-08-16 14:50:00,20.85,20.86,20.83,20.84,85600.0,13.8436,13.8503,13.8303,13.837,85600.0
2006-08-16 14:55:00,20.84,20.9,20.84,20.9,153300.0,13.837,13.8768,13.837,13.8768,153300.0
2006-08-16 15:00:00,20.9,20.9,20.84,20.85,133600.0,13.8768,13.8768,13.837,13.8436,133600.0
2006-08-16 15:05:00,20.84,20.85,20.83,20.84,147900.0,13.837,13.8436,13.8303,13.837,147900.0
2006-08-16 15:10:00,20.84,20.84,20.78,20.81,128500.0,13.837,13.837,13.7971,13.8171,128500.0
2006-08-16 15:15:00,20.81,20.84,20.79,20.81,180100.0,13.8171,13.837,13.8038,13.8171,180100.0
2006-08-16 15:20:00,20.82,20.84,20.8,20.8,141800.0,13.8237,13.837,13.8104,13.8104,141800.0
2006-08-16 15:25:00,20.79,20.81,20.78,20.81,122100.0,13.8038,13.8171,13.7971,13.8171,122100.0
2006-08-16 15:30:00,20.81,20.85,20.8,20.84,123800.0,13.8171,13.8436,13.8104,13.837,123800.0
2006-08-16 15:35:00,20.83,20.87,20.83,20.86,307000.0,13.8303,13.8569,13.8303,13.8503,307000.0
2006-08-16 15:40:00,20.86,20.9,20.86,20.89,232200.0,13.8503,13.8768,13.8503,13.8702,232200.0
2006-08-16 15:45:00,20.89,20.91,20.83,20.84,409100.0,13.8702,13.8835,13.8303,13.837,409100.0
2006-08-16 15:50:00,20.84,20.87,20.83,20.84,279800.0,13.837,13.8569,13.8303,13.837,279800.0
2006-08-16 15:55:00,20.84,20.86,20.8,20.84,473900.0,13.837,13.8503,13.8104,13.837,473900.0
2006-08-17 09:30:00,20.79,20.81,20.77,20.79,26700.0,13.8038,13.8171,13.7905,13.8038,26700.0
2006-08-17 09:35:00,20.8,20.9,20.76,20.9,174300.0,13.8104,13.8768,13.7839,13.8768,174300.0
2006-08-17 09:40:00,20.93,21.04,20.91,21.0,436800.0,13.8967,13.9698,13.8835,13.9432,436800.0
2006-08-17 09:45:00,21.0,21.08,21.0,21.02,293800.0,13.9432,13.9963,13.9432,13.9565,293800.0
2006-08-17 09:50:00,21.02,21.05,21.01,21.01,216100.0,13.9565,13.9764,13.9498,13.9498,216100.0
2006-08-17 09:55:00,21.01,21.08,21.01,21.07,257800.0,13.9498,13.9963,13.9498,13.9897,257800.0
2006-08-17 10:00:00,21.07,21.19,21.07,21.17,266800.0,13.9897,14.0694,13.9897,14.0561,266800.0
2006-08-17 10:05:00,21.16,21.2,21.1,21.13,242700.0,14.0494,14.076,14.0096,14.0295,242700.0
2006-08-17 10:10:00,21.13,21.15,21.11,21.14,114800.0,14.0295,14.0428,14.0162,14.0362,114800.0
2006-08-17 10:15:00,21.14,21.16,21.09,21.12,282900.0,14.0362,14.0494,14.003,14.0229,282900.0
2006-08-17 10:20:00,21.12,21.16,21.09,21.16,399700.0,14.0229,14.0494,14.003,14.0494,399700.0
2006-08-17 10:25:00,21.16,21.23,21.16,21.22,150500.0,14.0494,14.0959,14.0494,14.0893,150500.0
2006-08-17 10:30:00,21.22,21.35,21.22,21.33,372000.0,14.0893,14.1756,14.0893,14.1623,372000.0
2006-08-17 10:35:00,21.32,21.34,21.26,21.26,380100.0,14.1557,14.169,14.1158,14.1158,380100.0
2006-08-17 10:40:00,21.26,21.28,21.2,21.24,200600.0,14.1158,14.1291,14.076,14.1026,200600.0
2006-08-17 10:45:00,21.24,21.25,21.22,21.24,94600.0,14.1026,14.1092,14.0893,14.1026,94600.0
2006-08-17 10:50:00,21.22,21.25,21.22,21.23,54300.0,14.0893,14.1092,14.0893,14.0959,54300.0
2006-08-17 10:55:00,21.24,21.26,21.23,21.24,129900.0,14.1026,14.1158,14.0959,14.1026,129900.0
2006-08-17 11:00:00,21.24,21.25,21.23,21.24,120100.0,14.1026,14.1092,14.0959,14.1026,120100.0
2006-08-17 11:05:00,21.24,21.29,21.23,21.26,307900.0,14.1026,14.1358,14.0959,14.1158,307900.0
2006-08-17 11:10:00,21.27,21.28,21.26,21.26,261500.0,14.1225,14.1291,14.1158,14.1158,261500.0
2006-08-17 11:15:00,21.26,21.28,21.26,21.27,144100.0,14.1158,14.1291,14.1158,14.1225,144100.0
2006-08-17 11:20:00,21.28,21.29,21.25,21.25,130100.0,14.1291,14.1358,14.1092,14.1092,130100.0
2006-08-17 11:25:00,21.26,21.26,21.23,21.23,157900.0,14.1158,14.1158,14.0959,14.0959,157900.0
2006-08-17 11:30:00,21.24,21.26,21.23,21.24,180600.0,14.1026,14.1158,14.0959,14.1026,180600.0
2006-08-17 11:35:00,21.23,21.25,21.18,21.2,159500.0,14.0959,14.1092,14.0627,14.076,159500.0
2006-08-17 11:40:00,21.21,21.21,21.15,21.15,168000.0,14.0826,14.0826,14.0428,14.0428,168000.0
2006-08-17 11:45:00,21.16,21.18,21.16,21.17,73800.0,14.0494,14.0627,14.0494,14.0561,73800.0
2006-08-17 11:50:00,21.18,21.19,21.15,21.16,138800.0,14.0627,14.0694,14.0428,14.0494,138800.0
2006-08-17 11:55:00,21.16,21.2,21.16,21.2,98500.0,14.0494,14.076,14.0494,14.076,98500.0
2006-08-17 12:00:00,21.19,21.2,21.16,21.17,138000.0,14.0694,14.076,14.0494,14.0561,138000.0
2006-08-17 12:05:00,21.16,21.17,21.12,21.15,150900.0,14.0494,14.0561,14.0229,14.0428,150900.0
2006-08-17 12:10:00,21.16,21.19,21.15,21.18,130300.0,14.0494,14.0694,14.0428,14.0627,130300.0
2006-08-17 12:15:00,21.18,21.26,21.18,21.26,126300.0,14.0627,14.1158,14.0627,14.1158,126300.0
2006-08-17 12:20:00,21.26,21.33,21.26,21.32,211700.0,14.1158,14.1623,14.1158,14.1557,211700.0
2006-08-17 12:25:00,21.32,21.43,21.32,21.42,355400.0,14.1557,14.2287,14.1557,14.2221,355400.0
2006-08-17 12:30:00,21.41,21.48,21.39,21.42,227800.0,14.2154,14.2619,14.2022,14.2221,227800.0
2006-08-17 12:35:00,21.41,21.41,21.39,21.39,115500.0,14.2154,14.2154,14.2022,14.2022,115500.0
2006-08-17 12:40:00,21.39,21.45,21.39,21.44,228900.0,14.2022,14.242,14.2022,14.2354,228900.0
2006-08-17 12:45:00,21.44,21.5,21.44,21.49,196500.0,14.2354,14.2752,14.2354,14.2685,196500.0
2006-08-17 12:50:00,21.5,21.52,21.49,21.52,149300.0,14.2752,14.2885,14.2685,14.2885,149300.0
2006-08-17 12:55:00,21.51,21.54,21.5,21.52,106000.0,14.2818,14.3017,14.2752,14.2885,106000.0
2006-08-17 13:00:00,21.52,21.53,21.47,21.49,148800.0,14.2885,14.2951,14.2553,14.2685,148800.0
2006-08-17 13:05:00,21.49,21.5,21.46,21.46,93300.0,14.2685,14.2752,14.2486,14.2486,93300.0
2006-08-17 13:10:00,21.47,21.47,21.43,21.44,93500.0,14.2553,14.2553,14.2287,14.2354,93500.0
2006-08-17 13:15:00,21.43,21.44,21.4,21.41,97200.0,14.2287,14.2354,14.2088,14.2154,97200.0
2006-08-17 13:20:00,21.41,21.41,21.32,21.4,118700.0,14.2154,14.2154,14.1557,14.2088,118700.0
2006-08-17 13:25:00,21.4,21.41,21.34,21.35,142000.0,14.2088,14.2154,14.169,14.1756,142000.0
2006-08-17 13:30:00,21.35,21.38,21.34,21.37,111400.0,14.1756,14.1955,14.169,14.1889,111400.0
2006-08-17 13:35:00,21.36,21.42,21.36,21.42,114700.0,14.1822,14.2221,14.1822,14.2221,114700.0
2006-08-17 13:40:00,21.42,21.43,21.39,21.4,67500.0,14.2221,14.2287,14.2022,14.2088,67500.0
2006-08-17 13:45:00,21.4,21.45,21.39,21.44,83500.0,14.2088,14.242,14.2022,14.2354,83500.0
2006-08-17 13:50:00,21.44,21.44,21.29,21.3,145100.0,14.2354,14.2354,14.1358,14.1424,145100.0
2006-08-17 13:55:00,21.3,21.3,21.2,21.21,171500.0,14.1424,14.1424,14.076,14.0826,171500.0
2006-08-17 14:00:00,21.21,21.22,21.11,21.11,218200.0,14.0826,14.0893,14.0162,14.0162,218200.0
2006-08-17 14:05:00,21.11,21.12,21.08,21.11,277500.0,14.0162,14.0229,13.9963,14.0162,277500.0
2006-08-17 14:10:00,21.12,21.12,21.08,21.1,171900.0,14.0229,14.0229,13.9963,14.0096,171900.0
2006-08-17 14:15:00,21.09,21.1,20.97,21.0,268500.0,14.003,14.0096,13.9233,13.9432,268500.0
2006-08-17 14:20:00,20.97,21.0,20.94,20.95,350200.0,13.9233,13.9432,13.9034,13.91,350200.0
2006-08-17 14:25:00,20.95,20.95,20.85,20.85,205600.0,13.91,13.91,13.8436,13.8436,205600.0
2006-08-17 14:30:00,20.85,20.87,20.79,20.82,251200.0,13.8436,13.8569,13.8038,13.8237,251200.0
2006-08-17 14:35:00,20.82,20.97,20.8,20.94,238300.0,13.8237,13.9233,13.8104,13.9034,238300.0
2006-08-17 14:40:00,20.93,20.96,20.92,20.94,152900.0,13.8967,13.9166,13.8901,13.9034,152900.0
2006-08-17 14:45:00,20.94,20.97,20.94,20.95,113300.0,13.9034,13.9233,13.9034,13.91,113300.0
2006-08-17 14:50:00,20.94,20.97,20.91,20.93,208700.0,13.9034,13.9233,13.8835,13.8967,208700.0
2006-08-17 14:55:00,20.92,20.94,20.87,20.89,138000.0,13.8901,13.9034,13.8569,13.8702,138000.0
2006-08-17 15:00:00,20.88,20.95,20.88,20.89,136200.0,13.8635,13.91,13.8635,13.8702,136200.0
2006-08-17 15:05:00,20.88,20.96,20.88,20.96,130500.0,13.8635,13.9166,13.8635,13.9166,130500.0
2006-08-17 15:10:00,20.96,21.0,20.95,20.99,121800.0,13.9166,13.9432,13.91,13.9366,121800.0
2006-08-17 15:15:00,20.99,21.15,20.99,21.12,232900.0,13.9366,14.0428,13.9366,14.0229,232900.0
2006-08-17 15:20:00,21.11,21.14,21.05,21.06,134000.0,14.0162,14.0362,13.9764,13.983,134000.0
2006-08-17 15:25:00,21.05,21.06,21.02,21.04,90100.0,13.9764,13.983,13.9565,13.9698,90100.0
2006-08-17 15:30:00,21.05,21.08,21.05,21.07,119000.0,13.9764,13.9963,13.9764,13.9897,119000.0
2006-08-17 15:35:00,21.07,21.07,20.99,21.01,165800.0,13.9897,13.9897,13.9366,13.9498,165800.0
2006-08-17 15:40:00,21.01,21.02,20.96,21.0,180200.0,13.9498,13.9565,13.9166,13.9432,180200.0
2006-08-17 15:45:00,21.0,21.01,20.94,20.95,135200.0,13.9432,13.9498,13.9034,13.91,135200.0
2006-08-17 15:50:00,20.94,20.99,20.91,20.98,192200.0,13.9034,13.9366,13.8835,13.9299,192200.0
2006-08-17 15:55:00,20.99,21.03,20.99,20.99,280000.0,13.9366,13.9631,13.9366,13.9366,280000.0
2006-08-18 09:30:00,21.1,21.15,21.04,21.05,592300.0,14.0096,14.0428,13.9698,13.9764,592300.0
2006-08-18 09:35:00,21.04,21.08,20.8,20.8,182400.0,13.9698,13.9963,13.8104,13.8104,182400.0
2006-08-18 09:40:00,20.78,20.78,20.7,20.71,275300.0,13.7971,13.7971,13.744,13.7507,275300.0
2006-08-18 09:45:00,20.71,20.87,20.7,20.76,180600.0,13.7507,13.8569,13.744,13.7839,180600.0
2006-08-18 09:50:00,20.75,20.76,20.7,20.73,196900.0,13.7772,13.7839,13.744,13.7639,196900.0
2006-08-18 09:55:00,20.72,20.75,20.57,20.6,324800.0,13.7573,13.7772,13.6577,13.6776,324800.0
2006-08-18 10:00:00,20.6,20.69,20.58,20.65,177800.0,13.6776,13.7374,13.6643,13.7108,177800.0
2006-08-18 10:05:00,20.65,20.66,20.53,20.53,170100.0,13.7108,13.7175,13.6311,13.6311,170100.0
2006-08-18 10:10:00,20.53,20.54,20.48,20.5,364400.0,13.6311,13.6378,13.5979,13.6112,364400.0
2006-08-18 10:15:00,20.5,20.82,20.5,20.7,256000.0,13.6112,13.8237,13.6112,13.744,256000.0
2006-08-18 10:20:00,20.65,20.69,20.51,20.52,380700.0,13.7108,13.7374,13.6179,13.6245,380700.0
2006-08-18 10:25:00,20.53,20.58,20.5,20.55,235000.0,13.6311,13.6643,13.6112,13.6444,235000.0
2006-08-18 10:30:00,20.56,20.61,20.55,20.57,222400.0,13.6511,13.6843,13.6444,13.6577,222400.0
2006-08-18 10:35:00,20.56,20.61,20.53,20.6,154000.0,13.6511,13.6843,13.6311,13.6776,154000.0
2006-08-18 10:40:00,20.61,20.65,20.58,20.65,124700.0,13.6843,13.7108,13.6643,13.7108,124700.0
2006-08-18 10:45:00,20.65,20.69,20.62,20.63,127600.0,13.7108,13.7374,13.6909,13.6975,127600.0
2006-08-18 10:50:00,20.64,20.69,20.63,20.67,82200.0,13.7042,13.7374,13.6975,13.7241,82200.0
2006-08-18 10:55:00,20.68,20.76,20.68,20.75,162300.0,13.7307,13.7839,13.7307,13.7772,162300.0
2006-08-18 11:00:00,20.75,20.87,20.75,20.86,134100.0,13.7772,13.8569,13.7772,13.8503,134100.0
2006-08-18 11:05:00,20.85,20.89,20.82,20.87,77000.0,13.8436,13.8702,13.8237,13.8569,77000.0
2006-08-18 11:10:00,20.86,20.92,20.86,20.89,54400.0,13.8503,13.8901,13.8503,13.8702,54400.0
2006-08-18 11:15:00,20.89,20.9,20.8,20.83,123700.0,13.8702,13.8768,13.8104,13.8303,123700.0
2006-08-18 11:20:00,20.82,20.84,20.78,20.8,103400.0,13.8237,13.837,13.7971,13.8104,103400.0
2006-08-18 11:25:00,20.79,20.8,20.77,20.78,54400.0,13.8038,13.8104,13.7905,13.7971,54400.0
2006-08-18 11:30:00,20.8,20.8,20.75,20.76,53300.0,13.8104,13.8104,13.7772,13.7839,53300.0
2006-08-18 11:35:00,20.76,20.81,20.75,20.76,1079500.0,13.7839,13.8171,13.7772,13.7839,1079500.0
2006-08-18 11:40:00,20.77,20.79,20.77,20.79,272500.0,13.7905,13.8038,13.7905,13.8038,272500.0
2006-08-18 11:45:00,20.78,20.8,20.78,20.8,244800.0,13.7971,13.8104,13.7971,13.8104,244800.0
2006-08-18 11:50:00,20.8,20.83,20.79,20.83,116400.0,13.8104,13.8303,13.8038,13.8303,116400.0
2006-08-18 11:55:00,20.83,20.84,20.82,20.83,52100.0,13.8303,13.837,13.8237,13.8303,52100.0
2006-08-18 12:00:00,20.83,20.83,20.8,20.8,40600.0,13.8303,13.8303,13.8104,13.8104,40600.0
2006-08-18 12:05:00,20.81,20.81,20.8,20.81,60000.0,13.8171,13.8171,13.8104,13.8171,60000.0
2006-08-18 12:10:00,20.8,20.82,20.79,20.81,53000.0,13.8104,13.8237,13.8038,13.8171,53000.0
2006-08-18 12:15:00,20.81,20.82,20.8,20.8,46400.0,13.8171,13.8237,13.8104,13.8104,46400.0
2006-08-18 12:20:00,20.8,20.82,20.8,20.82,117900.0,13.8104,13.8237,13.8104,13.8237,117900.0
2006-08-18 12:25:00,20.81,20.86,20.81,20.86,44000.0,13.8171,13.8503,13.8171,13.8503,44000.0
2006-08-18 12:30:00,20.86,20.9,20.86,20.87,68300.0,13.8503,13.8768,13.8503,13.8569,68300.0
2006-08-18 12:35:00,20.88,20.91,20.87,20.9,31000.0,13.8635,13.8835,13.8569,13.8768,31000.0
2006-08-18 12:40:00,20.91,20.91,20.89,20.9,23300.0,13.8835,13.8835,13.8702,13.8768,23300.0
2006-08-18 12:45:00,20.9,20.9,20.86,20.86,75300.0,13.8768,13.8768,13.8503,13.8503,75300.0
2006-08-18 12:50:00,20.86,20.88,20.85,20.86,61400.0,13.8503,13.8635,13.8436,13.8503,61400.0
2006-08-18 12:55:00,20.87,20.89,20.86,20.88,35700.0,13.8569,13.8702,13.8503,13.8635,35700.0
2006-08-18 13:00:00,20.88,20.89,20.86,20.87,20900.0,13.8635,13.8702,13.8503,13.8569,20900.0
2006-08-18 13:05:00,20.87,20.88,20.86,20.87,41000.0,13.8569,13.8635,13.8503,13.8569,41000.0
2006-08-18 13:10:00,20.87,20.88,20.85,20.86,37900.0,13.8569,13.8635,13.8436,13.8503,37900.0
2006-08-18 13:15:00,20.87,20.87,20.84,20.85,66100.0,13.8569,13.8569,13.837,13.8436,66100.0
2006-08-18 13:20:00,20.85,20.9,20.85,20.86,110000.0,13.8436,13.8768,13.8436,13.8503,110000.0
2006-08-18 13:25:00,20.85,20.86,20.82,20.82,37300.0,13.8436,13.8503,13.8237,13.8237,37300.0
2006-08-18 13:30:00,20.83,20.86,20.83,20.85,30600.0,13.8303,13.8503,13.8303,13.8436,30600.0
2006-08-18 13:35:00,20.85,20.87,20.84,20.87,56300.0,13.8436,13.8569,13.837,13.8569,56300.0
2006-08-18 13:40:00,20.87,20.95,20.87,20.94,150600.0,13.8569,13.91,13.8569,13.9034,150600.0
2006-08-18 13:45:00,20.94,20.95,20.9,20.9,52900.0,13.9034,13.91,13.8768,13.8768,52900.0
2006-08-18 13:50:00,20.9,20.93,20.89,20.92,34100.0,13.8768,13.8967,13.8702,13.8901,34100.0
2006-08-18 13:55:00,20.92,20.93,20.89,20.89,32400.0,13.8901,13.8967,13.8702,13.8702,32400.0
2006-08-18 14:00:00,20.89,20.9,20.88,20.89,25800.0,13.8702,13.8768,13.8635,13.8702,25800.0
2006-08-18 14:05:00,20.89,20.89,20.87,20.87,69800.0,13.8702,13.8702,13.8569,13.8569,69800.0
2006-08-18 14:10:00,20.87,20.9,20.87,20.89,42200.0,13.8569,13.8768,13.8569,13.8702,42200.0
2006-08-18 14:15:00,20.89,20.95,20.88,20.95,50600.0,13.8702,13.91,13.8635,13.91,50600.0
2006-08-18 14:20:00,20.94,21.0,20.94,20.97,99200.0,13.9034,13.9432,13.9034,13.9233,99200.0
2006-08-18 14:25:00,20.96,20.97,20.92,20.95,68300.0,13.9166,13.9233,13.8901,13.91,68300.0
2006-08-18 14:30:00,20.95,21.02,20.95,21.02,100100.0,13.91,13.9565,13.91,13.9565,100100.0
2006-08-18 14:35:00,21.02,21.12,21.02,21.1,126900.0,13.9565,14.0229,13.9565,14.0096,126900.0
2006-08-18 14:40:00,21.1,21.15,21.09,21.15,139600.0,14.0096,14.0428,14.003,14.0428,139600.0
2006-08-18 14:45:00,21.15,21.17,21.09,21.11,131700.0,14.0428,14.0561,14.003,14.0162,131700.0
2006-08-18 14:50:00,21.11,21.12,21.02,21.08,189800.0,14.0162,14.0229,13.9565,13.9963,189800.0
2006-08-18 14:55:00,21.08,21.11,21.05,21.05,62400.0,13.9963,14.0162,13.9764,13.9764,62400.0
2006-08-18 15:00:00,21.05,21.05,20.98,20.98,85600.0,13.9764,13.9764,13.9299,13.9299,85600.0
2006-08-18 15:05:00,20.98,20.99,20.9,20.93,123300.0,13.9299,13.9366,13.8768,13.8967,123300.0
2006-08-18 15:10:00,20.93,20.96,20.85,20.95,131500.0,13.8967,13.9166,13.8436,13.91,131500.0
2006-08-18 15:15:00,20.95,21.08,20.94,21.05,134300.0,13.91,13.9963,13.9034,13.9764,134300.0
2006-08-18 15:20:00,21.04,21.07,21.0,21.06,82400.0,13.9698,13.9897,13.9432,13.983,82400.0
2006-08-18 15:25:00,21.06,21.07,21.01,21.02,50000.0,13.983,13.9897,13.9498,13.9565,50000.0
2006-08-18 15:30:00,21.01,21.02,20.98,21.02,120200.0,13.9498,13.9565,13.9299,13.9565,120200.0
2006-08-18 15:35:00,21.02,21.07,21.01,21.06,112500.0,13.9565,13.9897,13.9498,13.983,112500.0
2006-08-18 15:40:00,21.06,21.07,21.0,21.01,146300.0,13.983,13.9897,13.9432,13.9498,146300.0
2006-08-18 15:45:00,21.01,21.01,20.95,20.97,146300.0,13.9498,13.9498,13.91,13.9233,146300.0
2006-08-18 15:50:00,20.96,21.01,20.95,20.99,192100.0,13.9166,13.9498,13.91,13.9366,192100.0
2006-08-18 15:55:00,20.98,21.02,20.94,21.0,320100.0,13.9299,13.9565,13.9034,13.9432,320100.0
2006-08-21 09:30:00,20.51,20.64,20.51,20.58,412300.0,13.6179,13.7042,13.6179,13.6643,412300.0
2006-08-21 09:35:00,20.58,20.75,20.57,20.7,182200.0,13.6643,13.7772,13.6577,13.744,182200.0
2006-08-21 09:40:00,20.7,20.71,20.55,20.55,211200.0,13.744,13.7507,13.6444,13.6444,211200.0
2006-08-21 09:45:00,20.55,20.65,20.55,20.6,185800.0,13.6444,13.7108,13.6444,13.6776,185800.0
2006-08-21 09:50:00,20.59,20.68,20.59,20.65,166600.0,13.671,13.7307,13.671,13.7108,166600.0
2006-08-21 09:55:00,20.65,20.66,20.58,20.62,166300.0,13.7108,13.7175,13.6643,13.6909,166300.0
2006-08-21 10:00:00,20.62,20.65,20.61,20.65,114600.0,13.6909,13.7108,13.6843,13.7108,114600.0
2006-08-21 10:05:00,20.65,20.76,20.64,20.74,134300.0,13.7108,13.7839,13.7042,13.7706,134300.0
2006-08-21 10:10:00,20.75,20.78,20.73,20.77,130400.0,13.7772,13.7971,13.7639,13.7905,130400.0
2006-08-21 10:15:00,20.78,20.87,20.78,20.86,160700.0,13.7971,13.8569,13.7971,13.8503,160700.0
2006-08-21 10:20:00,20.86,20.93,20.86,20.9,107200.0,13.8503,13.8967,13.8503,13.8768,107200.0
2006-08-21 10:25:00,20.9,20.91,20.82,20.83,157600.0,13.8768,13.8835,13.8237,13.8303,157600.0
2006-08-21 10:30:00,20.83,20.85,20.7,20.73,239700.0,13.8303,13.8436,13.744,13.7639,239700.0
2006-08-21 10:35:00,20.74,20.76,20.68,20.71,129700.0,13.7706,13.7839,13.7307,13.7507,129700.0
2006-08-21 10:40:00,20.71,20.74,20.68,20.69,61600.0,13.7507,13.7706,13.7307,13.7374,61600.0
2006-08-21 10:45:00,20.69,20.71,20.68,20.7,21700.0,13.7374,13.7507,13.7307,13.744,21700.0
2006-08-21 10:50:00,20.69,20.7,20.61,20.62,60500.0,13.7374,13.744,13.6843,13.6909,60500.0
2006-08-21 10:55:00,20.62,20.66,20.61,20.66,92000.0,13.6909,13.7175,13.6843,13.7175,92000.0
2006-08-21 11:00:00,20.66,20.66,20.63,20.64,125700.0,13.7175,13.7175,13.6975,13.7042,125700.0
2006-08-21 11:05:00,20.64,20.65,20.62,20.62,149800.0,13.7042,13.7108,13.6909,13.6909,149800.0
2006-08-21 11:10:00,20.62,20.66,20.6,20.65,143600.0,13.6909,13.7175,13.6776,13.7108,143600.0
2006-08-21 11:15:00,20.64,20.65,20.58,20.58,138500.0,13.7042,13.7108,13.6643,13.6643,138500.0
2006-08-21 11:20:00,20.58,20.7,20.53,20.6,261200.0,13.6643,13.744,13.6311,13.6776,261200.0
2006-08-21 11:25:00,20.59,20.66,20.59,20.66,145300.0,13.671,13.7175,13.671,13.7175,145300.0
2006-08-21 11:30:00,20.66,20.78,20.66,20.77,113800.0,13.7175,13.7971,13.7175,13.7905,113800.0
2006-08-21 11:35:00,20.77,20.77,20.7,20.72,134600.0,13.7905,13.7905,13.744,13.7573,134600.0
2006-08-21 11:40:00,20.72,20.73,20.67,20.71,97000.0,13.7573,13.7639,13.7241,13.7507,97000.0
2006-08-21 11:45:00,20.71,20.72,20.68,20.71,85800.0,13.7507,13.7573,13.7307,13.7507,85800.0
2006-08-21 11:50:00,20.71,20.73,20.7,20.71,49000.0,13.7507,13.7639,13.744,13.7507,49000.0
2006-08-21 11:55:00,20.71,20.73,20.67,20.69,55600.0,13.7507,13.7639,13.7241,13.7374,55600.0
2006-08-21 12:00:00,20.7,20.7,20.66,20.66,51700.0,13.744,13.744,13.7175,13.7175,51700.0
2006-08-21 12:05:00,20.67,20.68,20.61,20.64,98500.0,13.7241,13.7307,13.6843,13.7042,98500.0
2006-08-21 12:10:00,20.64,20.69,20.64,20.69,87600.0,13.7042,13.7374,13.7042,13.7374,87600.0
2006-08-21 12:15:00,20.69,20.7,20.68,20.7,46300.0,13.7374,13.744,13.7307,13.744,46300.0
2006-08-21 12:20:00,20.7,20.7,20.67,20.67,42000.0,13.744,13.744,13.7241,13.7241,42000.0
2006-08-21 12:25:00,20.67,20.68,20.66,20.67,29500.0,13.7241,13.7307,13.7175,13.7241,29500.0
2006-08-21 12:30:00,20.66,20.67,20.65,20.67,25600.0,13.7175,13.7241,13.7108,13.7241,25600.0
2006-08-21 12:35:00,20.66,20.68,20.65,20.67,36000.0,13.7175,13.7307,13.7108,13.7241,36000.0
2006-08-21 12:40:00,20.67,20.7,20.66,20.68,43200.0,13.7241,13.744,13.7175,13.7307,43200.0
2006-08-21 12:45:00,20.68,20.7,20.66,20.66,43600.0,13.7307,13.744,13.7175,13.7175,43600.0
2006-08-21 12:50:00,20.66,20.69,20.65,20.67,31700.0,13.7175,13.7374,13.7108,13.7241,31700.0
2006-08-21 12:55:00,20.67,20.68,20.64,20.65,42500.0,13.7241,13.7307,13.7042,13.7108,42500.0
2006-08-21 13:00:00,20.65,20.65,20.63,20.63,52000.0,13.7108,13.7108,13.6975,13.6975,52000.0
2006-08-21 13:05:00,20.63,20.67,20.63,20.67,65700.0,13.6975,13.7241,13.6975,13.7241,65700.0
2006-08-21 13:10:00,20.67,20.69,20.66,20.67,36300.0,13.7241,13.7374,13.7175,13.7241,36300.0
2006-08-21 13:15:00,20.67,20.68,20.63,20.64,92600.0,13.7241,13.7307,13.6975,13.7042,92600.0
2006-08-21 13:20:00,20.65,20.65,20.63,20.65,61400.0,13.7108,13.7108,13.6975,13.7108,61400.0
2006-08-21 13:25:00,20.64,20.66,20.63,20.65,66600.0,13.7042,13.7175,13.6975,13.7108,66600.0
2006-08-21 13:30:00,20.64,20.66,20.64,20.65,60300.0,13.7042,13.7175,13.7042,13.7108,60300.0
2006-08-21 13:35:00,20.65,20.69,20.65,20.69,37300.0,13.7108,13.7374,13.7108,13.7374,37300.0
2006-08-21 13:40:00,20.69,20.69,20.67,20.68,24300.0,13.7374,13.7374,13.7241,13.7307,24300.0
2006-08-21 13:45:00,20.67,20.68,20.67,20.67,56600.0,13.7241,13.7307,13.7241,13.7241,56600.0
2006-08-21 13:50:00,20.68,20.68,20.67,20.68,24500.0,13.7307,13.7307,13.7241,13.7307,24500.0
2006-08-21 13:55:00,20.67,20.68,20.67,20.68,28200.0,13.7241,13.7307,13.7241,13.7307,28200.0
2006-08-21 14:00:00,20.68,20.68,20.67,20.67,38500.0,13.7307,13.7307,13.7241,13.7241,38500.0
2006-08-21 14:05:00,20.68,20.69,20.67,20.69,46600.0,13.7307,13.7374,13.7241,13.7374,46600.0
2006-08-21 14:10:00,20.69,20.69,20.63,20.64,83500.0,13.7374,13.7374,13.6975,13.7042,83500.0
2006-08-21 14:15:00,20.64,20.64,20.58,20.63,106300.0,13.7042,13.7042,13.6643,13.6975,106300.0
2006-08-21 14:20:00,20.62,20.66,20.6,20.65,108700.0,13.6909,13.7175,13.6776,13.7108,108700.0
2006-08-21 14:25:00,20.65,20.67,20.65,20.66,35100.0,13.7108,13.7241,13.7108,13.7175,35100.0
2006-08-21 14:30:00,20.65,20.68,20.65,20.67,32400.0,13.7108,13.7307,13.7108,13.7241,32400.0
2006-08-21 14:35:00,20.68,20.7,20.66,20.66,107200.0,13.7307,13.744,13.7175,13.7175,107200.0
2006-08-21 14:40:00,20.66,20.66,20.64,20.65,64100.0,13.7175,13.7175,13.7042,13.7108,64100.0
2006-08-21 14:45:00,20.65,20.66,20.64,20.66,37500.0,13.7108,13.7175,13.7042,13.7175,37500.0
2006-08-21 14:50:00,20.65,20.67,20.65,20.65,47700.0,13.7108,13.7241,13.7108,13.7108,47700.0
2006-08-21 14:55:00,20.66,20.71,20.65,20.69,171100.0,13.7175,13.7507,13.7108,13.7374,171100.0
2006-08-21 15:00:00,20.7,20.71,20.68,20.7,213100.0,13.744,13.7507,13.7307,13.744,213100.0
2006-08-21 15:05:00,20.7,20.74,20.69,20.72,174000.0,13.744,13.7706,13.7374,13.7573,174000.0
2006-08-21 15:10:00,20.72,20.72,20.69,20.7,137300.0,13.7573,13.7573,13.7374,13.744,137300.0
2006-08-21 15:15:00,20.71,20.74,20.7,20.74,111400.0,13.7507,13.7706,13.744,13.7706,111400.0
2006-08-21 15:20:00,20.73,20.77,20.72,20.77,185900.0,13.7639,13.7905,13.7573,13.7905,185900.0
2006-08-21 15:25:00,20.77,20.81,20.74,20.76,182400.0,13.7905,13.8171,13.7706,13.7839,182400.0
2006-08-21 15:30:00,20.76,20.82,20.75,20.81,91100.0,13.7839,13.8237,13.7772,13.8171,91100.0
2006-08-21 15:35:00,20.81,20.87,20.79,20.86,163800.0,13.8171,13.8569,13.8038,13.8503,163800.0
2006-08-21 15:40:00,20.86,20.87,20.8,20.81,143400.0,13.8503,13.8569,13.8104,13.8171,143400.0
2006-08-21 15:45:00,20.81,20.85,20.8,20.82,196300.0,13.8171,13.8436,13.8104,13.8237,196300.0
2006-08-21 15:50:00,20.82,20.84,20.8,20.8,135900.0,13.8237,13.837,13.8104,13.8104,135900.0
2006-08-21 15:55:00,20.8,20.83,20.79,20.83,287800.0,13.8104,13.8303,13.8038,13.8303,287800.0
2006-08-22 09:30:00,20.84,20.84,20.65,20.7,310500.0,13.837,13.837,13.7108,13.744,310500.0
2006-08-22 09:35:00,20.7,20.91,20.7,20.9,174400.0,13.744,13.8835,13.744,13.8768,174400.0
2006-08-22 09:40:00,20.9,21.1,20.9,21.04,208300.0,13.8768,14.0096,13.8768,13.9698,208300.0
2006-08-22 09:45:00,21.03,21.05,20.89,20.95,121100.0,13.9631,13.9764,13.8702,13.91,121100.0
2006-08-22 09:50:00,20.95,21.02,20.94,20.99,100100.0,13.91,13.9565,13.9034,13.9366,100100.0
2006-08-22 09:55:00,20.99,21.05,20.94,20.99,84900.0,13.9366,13.9764,13.9034,13.9366,84900.0
2006-08-22 10:00:00,20.99,21.0,20.95,20.97,75700.0,13.9366,13.9432,13.91,13.9233,75700.0
2006-08-22 10:05:00,20.98,20.98,20.89,20.92,135300.0,13.9299,13.9299,13.8702,13.8901,135300.0
2006-08-22 10:10:00,20.92,20.99,20.92,20.97,104700.0,13.8901,13.9366,13.8901,13.9233,104700.0
2006-08-22 10:15:00,20.98,20.99,20.95,20.98,52600.0,13.9299,13.9366,13.91,13.9299,52600.0
2006-08-22 10:20:00,20.98,21.0,20.97,21.0,88200.0,13.9299,13.9432,13.9233,13.9432,88200.0
2006-08-22 10:25:00,21.0,21.0,20.94,20.97,141600.0,13.9432,13.9432,13.9034,13.9233,141600.0
2006-08-22 10:30:00,20.98,21.0,20.97,20.99,102600.0,13.9299,13.9432,13.9233,13.9366,102600.0
2006-08-22 10:35:00,20.98,20.99,20.92,20.94,82000.0,13.9299,13.9366,13.8901,13.9034,82000.0
2006-08-22 10:40:00,20.94,20.95,20.91,20.92,43800.0,13.9034,13.91,13.8835,13.8901,43800.0
2006-08-22 10:45:00,20.91,20.96,20.89,20.89,47600.0,13.8835,13.9166,13.8702,13.8702,47600.0
2006-08-22 10:50:00,20.89,20.91,20.87,20.9,65300.0,13.8702,13.8835,13.8569,13.8768,65300.0
2006-08-22 10:55:00,20.91,20.93,20.9,20.9,38400.0,13.8835,13.8967,13.8768,13.8768,38400.0
2006-08-22 11:00:00,20.9,20.91,20.87,20.87,39200.0,13.8768,13.8835,13.8569,13.8569,39200.0
2006-08-22 11:05:00,20.87,20.87,20.8,20.82,111000.0,13.8569,13.8569,13.8104,13.8237,111000.0
2006-08-22 11:10:00,20.82,20.83,20.79,20.82,58700.0,13.8237,13.8303,13.8038,13.8237,58700.0
2006-08-22 11:15:00,20.82,20.83,20.77,20.8,79100.0,13.8237,13.8303,13.7905,13.8104,79100.0
2006-08-22 11:20:00,20.8,20.85,20.79,20.84,68100.0,13.8104,13.8436,13.8038,13.837,68100.0
2006-08-22 11:25:00,20.85,20.9,20.84,20.9,54800.0,13.8436,13.8768,13.837,13.8768,54800.0
2006-08-22 11:30:00,20.9,20.92,20.86,20.86,58100.0,13.8768,13.8901,13.8503,13.8503,58100.0
2006-08-22 11:35:00,20.87,20.87,20.8,20.81,41500.0,13.8569,13.8569,13.8104,13.8171,41500.0
2006-08-22 11:40:00,20.8,20.81,20.75,20.81,86200.0,13.8104,13.8171,13.7772,13.8171,86200.0
2006-08-22 11:45:00,20.82,20.84,20.8,20.81,71200.0,13.8237,13.837,13.8104,13.8171,71200.0
2006-08-22 11:50:00,20.82,20.84,20.8,20.84,26200.0,13.8237,13.837,13.8104,13.837,26200.0
2006-08-22 11:55:00,20.82,20.85,20.81,20.81,42100.0,13.8237,13.8436,13.8171,13.8171,42100.0
2006-08-22 12:00:00,20.81,20.83,20.8,20.8,49400.0,13.8171,13.8303,13.8104,13.8104,49400.0
2006-08-22 12:05:00,20.8,20.81,20.74,20.75,53800.0,13.8104,13.8171,13.7706,13.7772,53800.0
2006-08-22 12:10:00,20.75,20.8,20.74,20.79,66000.0,13.7772,13.8104,13.7706,13.8038,66000.0
2006-08-22 12:15:00,20.8,20.82,20.79,20.82,140800.0,13.8104,13.8237,13.8038,13.8237,140800.0
2006-08-22 12:20:00,20.82,20.82,20.78,20.8,75500.0,13.8237,13.8237,13.7971,13.8104,75500.0
2006-08-22 12:25:00,20.78,20.8,20.78,20.78,91000.0,13.7971,13.8104,13.7971,13.7971,91000.0
2006-08-22 12:30:00,20.78,20.79,20.75,20.76,27900.0,13.7971,13.8038,13.7772,13.7839,27900.0
2006-08-22 12:35:00,20.77,20.79,20.76,20.79,34400.0,13.7905,13.8038,13.7839,13.8038,34400.0
2006-08-22 12:40:00,20.78,20.79,20.76,20.77,61900.0,13.7971,13.8038,13.7839,13.7905,61900.0
2006-08-22 12:45:00,20.77,20.8,20.76,20.76,61700.0,13.7905,13.8104,13.7839,13.7839,61700.0
2006-08-22 12:50:00,20.77,20.77,20.74,20.74,48600.0,13.7905,13.7905,13.7706,13.7706,48600.0
2006-08-22 12:55:00,20.74,20.76,20.73,20.74,66700.0,13.7706,13.7839,13.7639,13.7706,66700.0
2006-08-22 13:00:00,20.73,20.74,20.66,20.68,96700.0,13.7639,13.7706,13.7175,13.7307,96700.0
2006-08-22 13:05:00,20.68,20.71,20.65,20.68,183500.0,13.7307,13.7507,13.7108,13.7307,183500.0
2006-08-22 13:10:00,20.68,20.68,20.65,20.67,119800.0,13.7307,13.7307,13.7108,13.7241,119800.0
2006-08-22 13:15:00,20.67,20.68,20.63,20.63,53000.0,13.7241,13.7307,13.6975,13.6975,53000.0
2006-08-22 13:20:00,20.64,20.66,20.61,20.64,103300.0,13.7042,13.7175,13.6843,13.7042,103300.0
2006-08-22 13:25:00,20.62,20.67,20.62,20.65,125500.0,13.6909,13.7241,13.6909,13.7108,125500.0
2006-08-22 13:30:00,20.65,20.7,20.63,20.7,83300.0,13.7108,13.744,13.6975,13.744,83300.0
2006-08-22 13:35:00,20.69,20.7,20.67,20.7,25200.0,13.7374,13.744,13.7241,13.744,25200.0
2006-08-22 13:40:00,20.7,20.7,20.64,20.64,111200.0,13.744,13.744,13.7042,13.7042,111200.0
2006-08-22 13:45:00,20.64,20.69,20.64,20.68,117800.0,13.7042,13.7374,13.7042,13.7307,117800.0
2006-08-22 13:50:00,20.69,20.7,20.68,20.69,58900.0,13.7374,13.744,13.7307,13.7374,58900.0
2006-08-22 13:55:00,20.7,20.7,20.68,20.68,101900.0,13.744,13.744,13.7307,13.7307,101900.0
2006-08-22 14:00:00,20.69,20.7,20.68,20.68,78900.0,13.7374,13.744,13.7307,13.7307,78900.0
2006-08-22 14:05:00,20.69,20.69,20.63,20.63,89400.0,13.7374,13.7374,13.6975,13.6975,89400.0
2006-08-22 14:10:00,20.63,20.66,20.62,20.65,96300.0,13.6975,13.7175,13.6909,13.7108,96300.0
2006-08-22 14:15:00,20.65,20.68,20.62,20.67,79800.0,13.7108,13.7307,13.6909,13.7241,79800.0
2006-08-22 14:20:00,20.67,20.69,20.64,20.65,260000.0,13.7241,13.7374,13.7042,13.7108,260000.0
2006-08-22 14:25:00,20.66,20.69,20.65,20.67,61800.0,13.7175,13.7374,13.7108,13.7241,61800.0
2006-08-22 14:30:00,20.66,20.67,20.62,20.65,48200.0,13.7175,13.7241,13.6909,13.7108,48200.0
2006-08-22 14:35:00,20.65,20.65,20.6,20.61,85700.0,13.7108,13.7108,13.6776,13.6843,85700.0
2006-08-22 14:40:00,20.61,20.63,20.6,20.6,106000.0,13.6843,13.6975,13.6776,13.6776,106000.0
2006-08-22 14:45:00,20.6,20.62,20.58,20.59,118500.0,13.6776,13.6909,13.6643,13.671,118500.0
2006-08-22 14:50:00,20.6,20.62,20.59,20.61,54600.0,13.6776,13.6909,13.671,13.6843,54600.0
2006-08-22 14:55:00,20.61,20.64,20.6,20.64,59300.0,13.6843,13.7042,13.6776,13.7042,59300.0
2006-08-22 15:00:00,20.64,20.65,20.64,20.64,86400.0,13.7042,13.7108,13.7042,13.7042,86400.0
2006-08-22 15:05:00,20.64,20.65,20.62,20.62,63600.0,13.7042,13.7108,13.6909,13.6909,63600.0
2006-08-22 15:10:00,20.62,20.64,20.61,20.63,51300.0,13.6909,13.7042,13.6843,13.6975,51300.0
2006-08-22 15:15:00,20.63,20.65,20.61,20.63,84700.0,13.6975,13.7108,13.6843,13.6975,84700.0
2006-08-22 15:20:00,20.64,20.64,20.61,20.63,71400.0,13.7042,13.7042,13.6843,13.6975,71400.0
2006-08-22 15:25:00,20.63,20.65,20.6,20.6,114100.0,13.6975,13.7108,13.6776,13.6776,114100.0
2006-08-22 15:30:00,20.59,20.61,20.58,20.6,64400.0,13.671,13.6843,13.6643,13.6776,64400.0
2006-08-22 15:35:00,20.6,20.62,20.59,20.6,74800.0,13.6776,13.6909,13.671,13.6776,74800.0
2006-08-22 15:40:00,20.6,20.62,20.58,20.59,113500.0,13.6776,13.6909,13.6643,13.671,113500.0
2006-08-22 15:45:00,20.59,20.6,20.58,20.6,135400.0,13.671,13.6776,13.6643,13.6776,135400.0
2006-08-22 15:50:00,20.59,20.61,20.57,20.58,177400.0,13.671,13.6843,13.6577,13.6643,177400.0
2006-08-22 15:55:00,20.58,20.61,20.55,20.57,343200.0,13.6643,13.6843,13.6444,13.6577,343200.0
2006-08-23 09:30:00,20.83,20.85,20.7,20.85,221900.0,13.8303,13.8436,13.744,13.8436,221900.0
2006-08-23 09:35:00,20.84,20.98,20.83,20.96,191000.0,13.837,13.9299,13.8303,13.9166,191000.0
2006-08-23 09:40:00,20.96,21.03,20.96,21.0,245900.0,13.9166,13.9631,13.9166,13.9432,245900.0
2006-08-23 09:45:00,21.0,21.0,20.95,20.95,110900.0,13.9432,13.9432,13.91,13.91,110900.0
2006-08-23 09:50:00,20.96,21.01,20.95,21.01,111800.0,13.9166,13.9498,13.91,13.9498,111800.0
2006-08-23 09:55:00,21.01,21.03,20.99,21.02,186200.0,13.9498,13.9631,13.9366,13.9565,186200.0
2006-08-23 10:00:00,21.01,21.02,20.95,21.0,197300.0,13.9498,13.9565,13.91,13.9432,197300.0
2006-08-23 10:05:00,21.0,21.0,20.95,20.95,104500.0,13.9432,13.9432,13.91,13.91,104500.0
2006-08-23 10:10:00,20.95,20.96,20.82,20.87,159000.0,13.91,13.9166,13.8237,13.8569,159000.0
2006-08-23 10:15:00,20.87,20.91,20.85,20.88,115700.0,13.8569,13.8835,13.8436,13.8635,115700.0
2006-08-23 10:20:00,20.88,20.96,20.85,20.92,190300.0,13.8635,13.9166,13.8436,13.8901,190300.0
2006-08-23 10:25:00,20.91,20.93,20.88,20.88,70300.0,13.8835,13.8967,13.8635,13.8635,70300.0
2006-08-23 10:30:00,20.88,20.94,20.88,20.93,86300.0,13.8635,13.9034,13.8635,13.8967,86300.0
2006-08-23 10:35:00,20.92,20.92,20.89,20.9,69500.0,13.8901,13.8901,13.8702,13.8768,69500.0
2006-08-23 10:40:00,20.9,20.91,20.88,20.89,84500.0,13.8768,13.8835,13.8635,13.8702,84500.0
2006-08-23 10:45:00,20.89,20.89,20.83,20.84,58500.0,13.8702,13.8702,13.8303,13.837,58500.0
2006-08-23 10:50:00,20.83,20.84,20.66,20.67,142700.0,13.8303,13.837,13.7175,13.7241,142700.0
2006-08-23 10:55:00,20.67,20.73,20.65,20.71,123400.0,13.7241,13.7639,13.7108,13.7507,123400.0
2006-08-23 11:00:00,20.7,20.71,20.67,20.7,91200.0,13.744,13.7507,13.7241,13.744,91200.0
2006-08-23 11:05:00,20.7,20.7,20.56,20.57,222600.0,13.744,13.744,13.6511,13.6577,222600.0
2006-08-23 11:10:00,20.58,20.6,20.55,20.59,111900.0,13.6643,13.6776,13.6444,13.671,111900.0
2006-08-23 11:15:00,20.59,20.62,20.58,20.61,52900.0,13.671,13.6909,13.6643,13.6843,52900.0
2006-08-23 11:20:00,20.6,20.62,20.56,20.6,152900.0,13.6776,13.6909,13.6511,13.6776,152900.0
2006-08-23 11:25:00,20.6,20.63,20.59,20.63,89300.0,13.6776,13.6975,13.671,13.6975,89300.0
2006-08-23 11:30:00,20.63,20.66,20.61,20.65,81000.0,13.6975,13.7175,13.6843,13.7108,81000.0
2006-08-23 11:35:00,20.64,20.65,20.59,20.59,86000.0,13.7042,13.7108,13.671,13.671,86000.0
2006-08-23 11:40:00,20.59,20.63,20.59,20.6,201900.0,13.671,13.6975,13.671,13.6776,201900.0
2006-08-23 11:45:00,20.59,20.6,20.53,20.55,209000.0,13.671,13.6776,13.6311,13.6444,209000.0
2006-08-23 11:50:00,20.55,20.56,20.51,20.56,158600.0,13.6444,13.6511,13.6179,13.6511,158600.0
2006-08-23 11:55:00,20.56,20.58,20.55,20.56,258000.0,13.6511,13.6643,13.6444,13.6511,258000.0
2006-08-23 12:00:00,20.55,20.57,20.53,20.56,137000.0,13.6444,13.6577,13.6311,13.6511,137000.0
2006-08-23 12:05:00,20.56,20.56,20.53,20.54,52900.0,13.6511,13.6511,13.6311,13.6378,52900.0
2006-08-23 12:10:00,20.53,20.56,20.53,20.55,41000.0,13.6311,13.6511,13.6311,13.6444,41000.0
2006-08-23 12:15:00,20.54,20.54,20.5,20.51,272000.0,13.6378,13.6378,13.6112,13.6179,272000.0
2006-08-23 12:20:00,20.52,20.52,20.5,20.52,275100.0,13.6245,13.6245,13.6112,13.6245,275100.0
2006-08-23 12:25:00,20.52,20.54,20.51,20.52,32100.0,13.6245,13.6378,13.6179,13.6245,32100.0
2006-08-23 12:30:00,20.52,20.53,20.47,20.48,248700.0,13.6245,13.6311,13.5913,13.5979,248700.0
2006-08-23 12:35:00,20.49,20.51,20.49,20.51,116000.0,13.6046,13.6179,13.6046,13.6179,116000.0
2006-08-23 12:40:00,20.51,20.55,20.5,20.54,156800.0,13.6179,13.6444,13.6112,13.6378,156800.0
2006-08-23 12:45:00,20.55,20.58,20.53,20.57,32100.0,13.6444,13.6643,13.6311,13.6577,32100.0
2006-08-23 12:50:00,20.57,20.6,20.56,20.59,48100.0,13.6577,13.6776,13.6511,13.671,48100.0
2006-08-23 12:55:00,20.6,20.68,20.59,20.67,79600.0,13.6776,13.7307,13.671,13.7241,79600.0
2006-08-23 13:00:00,20.68,20.68,20.65,20.66,39500.0,13.7307,13.7307,13.7108,13.7175,39500.0
2006-08-23 13:05:00,20.67,20.68,20.65,20.65,57300.0,13.7241,13.7307,13.7108,13.7108,57300.0
2006-08-23 13:10:00,20.65,20.66,20.61,20.62,65600.0,13.7108,13.7175,13.6843,13.6909,65600.0
2006-08-23 13:15:00,20.62,20.62,20.61,20.61,56900.0,13.6909,13.6909,13.6843,13.6843,56900.0
2006-08-23 13:20:00,20.61,20.63,20.58,20.58,87700.0,13.6843,13.6975,13.6643,13.6643,87700.0
2006-08-23 13:25:00,20.57,20.6,20.57,20.59,40900.0,13.6577,13.6776,13.6577,13.671,40900.0
2006-08-23 13:30:00,20.6,20.6,20.59,20.59,40200.0,13.6776,13.6776,13.671,13.671,40200.0
2006-08-23 13:35:00,20.59,20.59,20.53,20.55,112400.0,13.671,13.671,13.6311,13.6444,112400.0
2006-08-23 13:40:00,20.55,20.57,20.51,20.52,88400.0,13.6444,13.6577,13.6179,13.6245,88400.0
2006-08-23 13:45:00,20.52,20.54,20.51,20.53,49800.0,13.6245,13.6378,13.6179,13.6311,49800.0
2006-08-23 13:50:00,20.52,20.55,20.52,20.53,106600.0,13.6245,13.6444,13.6245,13.6311,106600.0
2006-08-23 13:55:00,20.53,20.55,20.52,20.55,40300.0,13.6311,13.6444,13.6245,13.6444,40300.0
2006-08-23 14:00:00,20.55,20.56,20.54,20.55,72500.0,13.6444,13.6511,13.6378,13.6444,72500.0
2006-08-23 14:05:00,20.55,20.58,20.55,20.58,95300.0,13.6444,13.6643,13.6444,13.6643,95300.0
2006-08-23 14:10:00,20.58,20.63,20.58,20.62,142400.0,13.6643,13.6975,13.6643,13.6909,142400.0
2006-08-23 14:15:00,20.63,20.63,20.6,20.6,163500.0,13.6975,13.6975,13.6776,13.6776,163500.0
2006-08-23 14:20:00,20.59,20.61,20.59,20.59,41500.0,13.671,13.6843,13.671,13.671,41500.0
2006-08-23 14:25:00,20.59,20.6,20.57,20.58,52600.0,13.671,13.6776,13.6577,13.6643,52600.0
2006-08-23 14:30:00,20.59,20.61,20.57,20.61,75500.0,13.671,13.6843,13.6577,13.6843,75500.0
2006-08-23 14:35:00,20.61,20.61,20.55,20.58,150400.0,13.6843,13.6843,13.6444,13.6643,150400.0
2006-08-23 14:40:00,20.58,20.6,20.54,20.55,134200.0,13.6643,13.6776,13.6378,13.6444,134200.0
2006-08-23 14:45:00,20.55,20.57,20.53,20.56,37800.0,13.6444,13.6577,13.6311,13.6511,37800.0
2006-08-23 14:50:00,20.56,20.58,20.55,20.57,58200.0,13.6511,13.6643,13.6444,13.6577,58200.0
2006-08-23 14:55:00,20.57,20.58,20.55,20.57,73800.0,13.6577,13.6643,13.6444,13.6577,73800.0
2006-08-23 15:00:00,20.57,20.64,20.57,20.64,181800.0,13.6577,13.7042,13.6577,13.7042,181800.0
2006-08-23 15:05:00,20.64,20.66,20.62,20.62,85800.0,13.7042,13.7175,13.6909,13.6909,85800.0
2006-08-23 15:10:00,20.62,20.63,20.6,20.6,48900.0,13.6909,13.6975,13.6776,13.6776,48900.0
2006-08-23 15:15:00,20.61,20.62,20.6,20.62,52600.0,13.6843,13.6909,13.6776,13.6909,52600.0
2006-08-23 15:20:00,20.62,20.63,20.61,20.63,72200.0,13.6909,13.6975,13.6843,13.6975,72200.0
2006-08-23 15:25:00,20.62,20.63,20.61,20.63,41400.0,13.6909,13.6975,13.6843,13.6975,41400.0
2006-08-23 15:30:00,20.63,20.68,20.61,20.65,78500.0,13.6975,13.7307,13.6843,13.7108,78500.0
2006-08-23 15:35:00,20.65,20.72,20.65,20.7,144000.0,13.7108,13.7573,13.7108,13.744,144000.0
2006-08-23 15:40:00,20.7,20.75,20.7,20.74,188000.0,13.744,13.7772,13.744,13.7706,188000.0
2006-08-23 15:45:00,20.74,20.78,20.73,20.76,163600.0,13.7706,13.7971,13.7639,13.7839,163600.0
2006-08-23 15:50:00,20.76,20.81,20.76,20.77,170200.0,13.7839,13.8171,13.7839,13.7905,170200.0
2006-08-23 15:55:00,20.77,20.8,20.74,20.78,229500.0,13.7905,13.8104,13.7706,13.7971,229500.0
2006-08-24 09:30:00,21.2,21.35,21.03,21.35,432300.0,14.076,14.1756,13.9631,14.1756,432300.0
2006-08-24 09:35:00,21.34,21.35,21.18,21.18,329100.0,14.169,14.1756,14.0627,14.0627,329100.0
2006-08-24 09:40:00,21.19,21.24,21.16,21.24,168800.0,14.0694,14.1026,14.0494,14.1026,168800.0
2006-08-24 09:45:00,21.24,21.32,21.2,21.27,230100.0,14.1026,14.1557,14.076,14.1225,230100.0
2006-08-24 09:50:00,21.27,21.37,21.26,21.29,583900.0,14.1225,14.1889,14.1158,14.1358,583900.0
2006-08-24 09:55:00,21.29,21.4,21.29,21.39,212000.0,14.1358,14.2088,14.1358,14.2022,212000.0
2006-08-24 10:00:00,21.4,21.48,21.36,21.38,244400.0,14.2088,14.2619,14.1822,14.1955,244400.0
2006-08-24 10:05:00,21.39,21.48,21.39,21.46,196000.0,14.2022,14.2619,14.2022,14.2486,196000.0
2006-08-24 10:10:00,21.47,21.5,21.46,21.47,636700.0,14.2553,14.2752,14.2486,14.2553,636700.0
2006-08-24 10:15:00,21.47,21.48,21.43,21.48,112100.0,14.2553,14.2619,14.2287,14.2619,112100.0
2006-08-24 10:20:00,21.47,21.49,21.43,21.43,159600.0,14.2553,14.2685,14.2287,14.2287,159600.0
2006-08-24 10:25:00,21.43,21.46,21.4,21.4,141400.0,14.2287,14.2486,14.2088,14.2088,141400.0
2006-08-24 10:30:00,21.39,21.4,21.19,21.19,174300.0,14.2022,14.2088,14.0694,14.0694,174300.0
2006-08-24 10:35:00,21.19,21.2,21.06,21.12,271500.0,14.0694,14.076,13.983,14.0229,271500.0
2006-08-24 10:40:00,21.12,21.15,21.09,21.13,171700.0,14.0229,14.0428,14.003,14.0295,171700.0
2006-08-24 10:45:00,21.13,21.2,21.13,21.17,165100.0,14.0295,14.076,14.0295,14.0561,165100.0
2006-08-24 10:50:00,21.17,21.21,21.16,21.2,98300.0,14.0561,14.0826,14.0494,14.076,98300.0
2006-08-24 10:55:00,21.2,21.24,21.18,21.22,77400.0,14.076,14.1026,14.0627,14.0893,77400.0
2006-08-24 11:00:00,21.22,21.25,21.2,21.23,100400.0,14.0893,14.1092,14.076,14.0959,100400.0
2006-08-24 11:05:00,21.22,21.25,21.22,21.24,85200.0,14.0893,14.1092,14.0893,14.1026,85200.0
2006-08-24 11:10:00,21.25,21.25,21.16,21.17,106000.0,14.1092,14.1092,14.0494,14.0561,106000.0
2006-08-24 11:15:00,21.17,21.17,21.11,21.13,109700.0,14.0561,14.0561,14.0162,14.0295,109700.0
2006-08-24 11:20:00,21.13,21.16,21.08,21.16,139000.0,14.0295,14.0494,13.9963,14.0494,139000.0
2006-08-24 11:25:00,21.16,21.21,21.15,21.17,127000.0,14.0494,14.0826,14.0428,14.0561,127000.0
2006-08-24 11:30:00,21.18,21.19,21.11,21.12,83900.0,14.0627,14.0694,14.0162,14.0229,83900.0
2006-08-24 11:35:00,21.12,21.13,21.1,21.13,95900.0,14.0229,14.0295,14.0096,14.0295,95900.0
2006-08-24 11:40:00,21.13,21.17,21.12,21.14,102000.0,14.0295,14.0561,14.0229,14.0362,102000.0
2006-08-24 11:45:00,21.13,21.14,21.05,21.05,132600.0,14.0295,14.0362,13.9764,13.9764,132600.0
2006-08-24 11:50:00,21.03,21.05,21.0,21.01,113600.0,13.9631,13.9764,13.9432,13.9498,113600.0
2006-08-24 11:55:00,21.01,21.01,20.94,20.98,114400.0,13.9498,13.9498,13.9034,13.9299,114400.0
2006-08-24 12:00:00,20.97,20.97,20.86,20.89,155000.0,13.9233,13.9233,13.8503,13.8702,155000.0
2006-08-24 12:05:00,20.88,20.91,20.87,20.9,103400.0,13.8635,13.8835,13.8569,13.8768,103400.0
2006-08-24 12:10:00,20.9,20.91,20.87,20.9,41800.0,13.8768,13.8835,13.8569,13.8768,41800.0
2006-08-24 12:15:00,20.91,20.98,20.91,20.96,60400.0,13.8835,13.9299,13.8835,13.9166,60400.0
2006-08-24 12:20:00,20.96,20.99,20.96,20.97,78100.0,13.9166,13.9366,13.9166,13.9233,78100.0
2006-08-24 12:25:00,20.96,21.01,20.96,21.01,119500.0,13.9166,13.9498,13.9166,13.9498,119500.0
2006-08-24 12:30:00,21.0,21.05,21.0,21.04,73300.0,13.9432,13.9764,13.9432,13.9698,73300.0
2006-08-24 12:35:00,21.04,21.04,20.99,21.03,80100.0,13.9698,13.9698,13.9366,13.9631,80100.0
2006-08-24 12:40:00,21.03,21.12,21.02,21.11,62400.0,13.9631,14.0229,13.9565,14.0162,62400.0
2006-08-24 12:45:00,21.12,21.12,21.1,21.12,110600.0,14.0229,14.0229,14.0096,14.0229,110600.0
2006-08-24 12:50:00,21.11,21.17,21.11,21.17,199100.0,14.0162,14.0561,14.0162,14.0561,199100.0
2006-08-24 12:55:00,21.16,21.22,21.16,21.21,111500.0,14.0494,14.0893,14.0494,14.0826,111500.0
2006-08-24 13:00:00,21.22,21.23,21.17,21.18,129000.0,14.0893,14.0959,14.0561,14.0627,129000.0
2006-08-24 13:05:00,21.19,21.19,21.13,21.14,74300.0,14.0694,14.0694,14.0295,14.0362,74300.0
2006-08-24 13:10:00,21.14,21.16,21.14,21.15,46200.0,14.0362,14.0494,14.0362,14.0428,46200.0
2006-08-24 13:15:00,21.15,21.16,21.13,21.14,57200.0,14.0428,14.0494,14.0295,14.0362,57200.0
2006-08-24 13:20:00,21.14,21.24,21.13,21.23,100000.0,14.0362,14.1026,14.0295,14.0959,100000.0
2006-08-24 13:25:00,21.22,21.25,21.22,21.23,60500.0,14.0893,14.1092,14.0893,14.0959,60500.0
2006-08-24 13:30:00,21.24,21.25,21.2,21.22,78000.0,14.1026,14.1092,14.076,14.0893,78000.0
2006-08-24 13:35:00,21.23,21.25,21.21,21.25,94900.0,14.0959,14.1092,14.0826,14.1092,94900.0
2006-08-24 13:40:00,21.25,21.26,21.23,21.23,63800.0,14.1092,14.1158,14.0959,14.0959,63800.0
2006-08-24 13:45:00,21.23,21.23,21.2,21.22,56000.0,14.0959,14.0959,14.076,14.0893,56000.0
2006-08-24 13:50:00,21.21,21.23,21.21,21.23,27400.0,14.0826,14.0959,14.0826,14.0959,27400.0
2006-08-24 13:55:00,21.22,21.24,21.22,21.24,66400.0,14.0893,14.1026,14.0893,14.1026,66400.0
2006-08-24 14:00:00,21.23,21.26,21.23,21.25,67800.0,14.0959,14.1158,14.0959,14.1092,67800.0
2006-08-24 14:05:00,21.25,21.26,21.25,21.26,60800.0,14.1092,14.1158,14.1092,14.1158,60800.0
2006-08-24 14:10:00,21.26,21.28,21.25,21.25,77700.0,14.1158,14.1291,14.1092,14.1092,77700.0
2006-08-24 14:15:00,21.25,21.28,21.19,21.27,103000.0,14.1092,14.1291,14.0694,14.1225,103000.0
2006-08-24 14:20:00,21.28,21.28,21.26,21.27,78300.0,14.1291,14.1291,14.1158,14.1225,78300.0
2006-08-24 14:25:00,21.26,21.28,21.24,21.24,65700.0,14.1158,14.1291,14.1026,14.1026,65700.0
2006-08-24 14:30:00,21.24,21.25,21.18,21.18,113300.0,14.1026,14.1092,14.0627,14.0627,113300.0
2006-08-24 14:35:00,21.19,21.23,21.18,21.22,105600.0,14.0694,14.0959,14.0627,14.0893,105600.0
2006-08-24 14:40:00,21.22,21.22,21.17,21.17,66600.0,14.0893,14.0893,14.0561,14.0561,66600.0
2006-08-24 14:45:00,21.17,21.18,21.12,21.13,85700.0,14.0561,14.0627,14.0229,14.0295,85700.0
2006-08-24 14:50:00,21.13,21.21,21.13,21.21,67800.0,14.0295,14.0826,14.0295,14.0826,67800.0
2006-08-24 14:55:00,21.21,21.23,21.18,21.2,65400.0,14.0826,14.0959,14.0627,14.076,65400.0
2006-08-24 15:00:00,21.19,21.19,21.13,21.16,48800.0,14.0694,14.0694,14.0295,14.0494,48800.0
2006-08-24 15:05:00,21.16,21.18,21.15,21.16,60100.0,14.0494,14.0627,14.0428,14.0494,60100.0
2006-08-24 15:10:00,21.16,21.21,21.15,21.21,106800.0,14.0494,14.0826,14.0428,14.0826,106800.0
2006-08-24 15:15:00,21.2,21.21,21.13,21.15,178200.0,14.076,14.0826,14.0295,14.0428,178200.0
2006-08-24 15:20:00,21.15,21.16,21.11,21.15,92600.0,14.0428,14.0494,14.0162,14.0428,92600.0
2006-08-24 15:25:00,21.16,21.17,21.14,21.17,105400.0,14.0494,14.0561,14.0362,14.0561,105400.0
2006-08-24 15:30:00,21.17,21.21,21.17,21.2,97200.0,14.0561,14.0826,14.0561,14.076,97200.0
2006-08-24 15:35:00,21.2,21.28,21.15,21.26,144600.0,14.076,14.1291,14.0428,14.1158,144600.0
2006-08-24 15:40:00,21.25,21.27,21.22,21.23,157400.0,14.1092,14.1225,14.0893,14.0959,157400.0
2006-08-24 15:45:00,21.22,21.27,21.22,21.25,158700.0,14.0893,14.1225,14.0893,14.1092,158700.0
2006-08-24 15:50:00,21.25,21.28,21.24,21.27,180600.0,14.1092,14.1291,14.1026,14.1225,180600.0
2006-08-24 15:55:00,21.27,21.28,21.2,21.28,238600.0,14.1225,14.1291,14.076,14.1291,238600.0
2006-08-25 09:30:00,21.44,21.5,21.36,21.48,353800.0,14.2354,14.2752,14.1822,14.2619,353800.0
2006-08-25 09:35:00,21.48,21.54,21.42,21.54,288100.0,14.2619,14.3017,14.2221,14.3017,288100.0
2006-08-25 09:40:00,21.55,21.65,21.54,21.65,382300.0,14.3084,14.3748,14.3017,14.3748,382300.0
2006-08-25 09:45:00,21.64,21.81,21.64,21.81,588800.0,14.3681,14.481,14.3681,14.481,588800.0
2006-08-25 09:50:00,21.82,21.9,21.75,21.9,394100.0,14.4877,14.5408,14.4412,14.5408,394100.0
2006-08-25 09:55:00,21.91,22.0,21.9,21.93,550800.0,14.5474,14.6072,14.5408,14.5607,550800.0
2006-08-25 10:00:00,21.92,21.98,21.9,21.95,293000.0,14.5541,14.5939,14.5408,14.574,293000.0
2006-08-25 10:05:00,21.95,22.73,21.91,21.92,362400.0,14.574,15.0919,14.5474,14.5541,362400.0
2006-08-25 10:10:00,21.92,22.0,21.75,21.93,176200.0,14.5541,14.6072,14.4412,14.5607,176200.0
2006-08-25 10:15:00,21.92,22.0,21.92,21.95,275000.0,14.5541,14.6072,14.5541,14.574,275000.0
2006-08-25 10:20:00,21.95,21.96,21.9,21.91,179400.0,14.574,14.5806,14.5408,14.5474,179400.0
2006-08-25 10:25:00,21.9,21.97,21.9,21.94,173300.0,14.5408,14.5873,14.5408,14.5673,173300.0
2006-08-25 10:30:00,21.94,22.0,21.94,21.99,197500.0,14.5673,14.6072,14.5673,14.6005,197500.0
2006-08-25 10:35:00,21.99,22.02,21.95,22.0,188000.0,14.6005,14.6204,14.574,14.6072,188000.0
2006-08-25 10:40:00,22.0,22.09,21.98,22.08,321400.0,14.6072,14.6669,14.5939,14.6603,321400.0
2006-08-25 10:45:00,22.08,22.09,22.03,22.09,295500.0,14.6603,14.6669,14.6271,14.6669,295500.0
2006-08-25 10:50:00,22.09,22.13,22.04,22.06,363800.0,14.6669,14.6935,14.6337,14.647,363800.0
2006-08-25 10:55:00,22.07,22.07,21.96,21.97,189600.0,14.6536,14.6536,14.5806,14.5873,189600.0
2006-08-25 11:00:00,21.97,21.98,21.84,21.84,155700.0,14.5873,14.5939,14.5009,14.5009,155700.0
2006-08-25 11:05:00,21.84,21.95,21.82,21.88,162400.0,14.5009,14.574,14.4877,14.5275,162400.0
2006-08-25 11:10:00,21.88,21.94,21.87,21.9,161400.0,14.5275,14.5673,14.5209,14.5408,161400.0
2006-08-25 11:15:00,21.9,21.92,21.85,21.87,172400.0,14.5408,14.5541,14.5076,14.5209,172400.0
2006-08-25 11:20:00,21.86,21.86,21.8,21.83,174200.0,14.5142,14.5142,14.4744,14.4943,174200.0
2006-08-25 11:25:00,21.84,21.85,21.8,21.8,117200.0,14.5009,14.5076,14.4744,14.4744,117200.0
2006-08-25 11:30:00,21.8,21.8,21.63,21.65,435400.0,14.4744,14.4744,14.3615,14.3748,435400.0
2006-08-25 11:35:00,21.65,21.66,21.56,21.58,324100.0,14.3748,14.3814,14.315,14.3283,324100.0
2006-08-25 11:40:00,21.58,21.63,21.58,21.63,120900.0,14.3283,14.3615,14.3283,14.3615,120900.0
2006-08-25 11:45:00,21.63,21.71,21.62,21.71,139000.0,14.3615,14.4146,14.3549,14.4146,139000.0
2006-08-25 11:50:00,21.7,21.81,21.7,21.81,480300.0,14.408,14.481,14.408,14.481,480300.0
2006-08-25 11:55:00,21.81,21.89,21.77,21.83,165200.0,14.481,14.5341,14.4545,14.4943,165200.0
2006-08-25 12:00:00,21.82,21.82,21.75,21.78,108700.0,14.4877,14.4877,14.4412,14.4611,108700.0
2006-08-25 12:05:00,21.77,21.85,21.76,21.85,87500.0,14.4545,14.5076,14.4478,14.5076,87500.0
2006-08-25 12:10:00,21.84,21.85,21.81,21.83,43000.0,14.5009,14.5076,14.481,14.4943,43000.0
2006-08-25 12:15:00,21.82,21.85,21.81,21.84,63500.0,14.4877,14.5076,14.481,14.5009,63500.0
2006-08-25 12:20:00,21.84,21.85,21.83,21.84,90000.0,14.5009,14.5076,14.4943,14.5009,90000.0
2006-08-25 12:25:00,21.85,21.88,21.85,21.87,149800.0,14.5076,14.5275,14.5076,14.5209,149800.0
2006-08-25 12:30:00,21.87,21.91,21.86,21.89,107300.0,14.5209,14.5474,14.5142,14.5341,107300.0
2006-08-25 12:35:00,21.9,21.91,21.86,21.88,128500.0,14.5408,14.5474,14.5142,14.5275,128500.0
2006-08-25 12:40:00,21.88,21.89,21.82,21.83,154500.0,14.5275,14.5341,14.4877,14.4943,154500.0
2006-08-25 12:45:00,21.83,21.85,21.82,21.83,51300.0,14.4943,14.5076,14.4877,14.4943,51300.0
2006-08-25 12:50:00,21.84,21.84,21.78,21.78,80900.0,14.5009,14.5009,14.4611,14.4611,80900.0
2006-08-25 12:55:00,21.79,21.84,21.78,21.84,71100.0,14.4677,14.5009,14.4611,14.5009,71100.0
2006-08-25 13:00:00,21.83,21.87,21.83,21.86,54200.0,14.4943,14.5209,14.4943,14.5142,54200.0
2006-08-25 13:05:00,21.87,21.9,21.85,21.9,69900.0,14.5209,14.5408,14.5076,14.5408,69900.0
2006-08-25 13:10:00,21.9,21.95,21.88,21.95,136000.0,14.5408,14.574,14.5275,14.574,136000.0
2006-08-25 13:15:00,21.94,21.96,21.93,21.93,95300.0,14.5673,14.5806,14.5607,14.5607,95300.0
2006-08-25 13:20:00,21.93,21.93,21.91,21.92,74000.0,14.5607,14.5607,14.5474,14.5541,74000.0
2006-08-25 13:25:00,21.92,21.92,21.88,21.9,141800.0,14.5541,14.5541,14.5275,14.5408,141800.0
2006-08-25 13:30:00,21.9,21.93,21.89,21.93,69100.0,14.5408,14.5607,14.5341,14.5607,69100.0
2006-08-25 13:35:00,21.92,21.93,21.89,21.89,80800.0,14.5541,14.5607,14.5341,14.5341,80800.0
2006-08-25 13:40:00,21.89,21.92,21.85,21.89,277800.0,14.5341,14.5541,14.5076,14.5341,277800.0
2006-08-25 13:45:00,21.89,21.91,21.85,21.89,289100.0,14.5341,14.5474,14.5076,14.5341,289100.0
2006-08-25 13:50:00,21.89,21.91,21.87,21.9,123300.0,14.5341,14.5474,14.5209,14.5408,123300.0
2006-08-25 13:55:00,21.9,21.93,21.9,21.91,161800.0,14.5408,14.5607,14.5408,14.5474,161800.0
2006-08-25 14:00:00,21.9,21.92,21.9,21.91,154600.0,14.5408,14.5541,14.5408,14.5474,154600.0
2006-08-25 14:05:00,21.9,21.91,21.87,21.88,82100.0,14.5408,14.5474,14.5209,14.5275,82100.0
2006-08-25 14:10:00,21.88,21.88,21.85,21.86,59700.0,14.5275,14.5275,14.5076,14.5142,59700.0
2006-08-25 14:15:00,21.85,21.87,21.85,21.86,94000.0,14.5076,14.5209,14.5076,14.5142,94000.0
2006-08-25 14:20:00,21.86,21.87,21.83,21.83,87700.0,14.5142,14.5209,14.4943,14.4943,87700.0
2006-08-25 14:25:00,21.81,21.83,21.78,21.82,119300.0,14.481,14.4943,14.4611,14.4877,119300.0
2006-08-25 14:30:00,21.84,21.86,21.82,21.84,76900.0,14.5009,14.5142,14.4877,14.5009,76900.0
2006-08-25 14:35:00,21.84,21.89,21.83,21.83,101600.0,14.5009,14.5341,14.4943,14.4943,101600.0
2006-08-25 14:40:00,21.83,21.85,21.83,21.83,150800.0,14.4943,14.5076,14.4943,14.4943,150800.0
2006-08-25 14:45:00,21.83,21.85,21.82,21.84,99100.0,14.4943,14.5076,14.4877,14.5009,99100.0
2006-08-25 14:50:00,21.84,21.85,21.78,21.78,196100.0,14.5009,14.5076,14.4611,14.4611,196100.0
2006-08-25 14:55:00,21.78,21.82,21.73,21.77,225200.0,14.4611,14.4877,14.4279,14.4545,225200.0
2006-08-25 15:00:00,21.77,21.81,21.75,21.78,269700.0,14.4545,14.481,14.4412,14.4611,269700.0
2006-08-25 15:05:00,21.77,21.85,21.75,21.77,107700.0,14.4545,14.5076,14.4412,14.4545,107700.0
2006-08-25 15:10:00,21.77,21.82,21.76,21.81,115400.0,14.4545,14.4877,14.4478,14.481,115400.0
2006-08-25 15:15:00,21.8,21.81,21.8,21.8,165600.0,14.4744,14.481,14.4744,14.4744,165600.0
2006-08-25 15:20:00,21.8,21.82,21.79,21.81,153200.0,14.4744,14.4877,14.4677,14.481,153200.0
2006-08-25 15:25:00,21.8,21.81,21.79,21.81,253500.0,14.4744,14.481,14.4677,14.481,253500.0
2006-08-25 15:30:00,21.8,21.84,21.8,21.81,232400.0,14.4744,14.5009,14.4744,14.481,232400.0
2006-08-25 15:35:00,21.81,21.83,21.81,21.83,133300.0,14.481,14.4943,14.481,14.4943,133300.0
2006-08-25 15:40:00,21.82,21.83,21.81,21.82,114800.0,14.4877,14.4943,14.481,14.4877,114800.0
2006-08-25 15:45:00,21.81,21.82,21.78,21.79,319800.0,14.481,14.4877,14.4611,14.4677,319800.0
2006-08-25 15:50:00,21.79,21.8,21.77,21.78,234500.0,14.4677,14.4744,14.4545,14.4611,234500.0
2006-08-25 15:55:00,21.77,21.9,21.76,21.79,573600.0,14.4545,14.5408,14.4478,14.4677,573600.0
2006-08-28 09:30:00,21.8,21.87,21.78,21.78,241200.0,14.4744,14.5209,14.4611,14.4611,241200.0
2006-08-28 09:35:00,21.79,21.8,21.72,21.76,291700.0,14.4677,14.4744,14.4213,14.4478,291700.0
2006-08-28 09:40:00,21.76,21.79,21.74,21.76,88000.0,14.4478,14.4677,14.4345,14.4478,88000.0
2006-08-28 09:45:00,21.76,21.78,21.7,21.77,104800.0,14.4478,14.4611,14.408,14.4545,104800.0
2006-08-28 09:50:00,21.77,21.81,21.74,21.76,155500.0,14.4545,14.481,14.4345,14.4478,155500.0
2006-08-28 09:55:00,21.76,21.8,21.75,21.75,76700.0,14.4478,14.4744,14.4412,14.4412,76700.0
2006-08-28 10:00:00,21.74,21.8,21.65,21.65,141700.0,14.4345,14.4744,14.3748,14.3748,141700.0
2006-08-28 10:05:00,21.65,21.73,21.65,21.67,146800.0,14.3748,14.4279,14.3748,14.3881,146800.0
2006-08-28 10:10:00,21.67,21.67,21.55,21.58,120900.0,14.3881,14.3881,14.3084,14.3283,120900.0
2006-08-28 10:15:00,21.58,21.59,21.51,21.54,150500.0,14.3283,14.3349,14.2818,14.3017,150500.0
2006-08-28 10:20:00,21.55,21.62,21.53,21.6,139200.0,14.3084,14.3549,14.2951,14.3416,139200.0
2006-08-28 10:25:00,21.61,21.71,21.61,21.68,172000.0,14.3482,14.4146,14.3482,14.3947,172000.0
2006-08-28 10:30:00,21.67,21.72,21.67,21.67,146700.0,14.3881,14.4213,14.3881,14.3881,146700.0
2006-08-28 10:35:00,21.68,21.75,21.68,21.7,111100.0,14.3947,14.4412,14.3947,14.408,111100.0
2006-08-28 10:40:00,21.7,21.72,21.69,21.72,41000.0,14.408,14.4213,14.4013,14.4213,41000.0
2006-08-28 10:45:00,21.71,21.71,21.64,21.65,73500.0,14.4146,14.4146,14.3681,14.3748,73500.0
2006-08-28 10:50:00,21.65,21.69,21.64,21.69,27000.0,14.3748,14.4013,14.3681,14.4013,27000.0
2006-08-28 10:55:00,21.67,21.7,21.66,21.7,58200.0,14.3881,14.408,14.3814,14.408,58200.0
2006-08-28 11:00:00,21.69,21.7,21.67,21.69,45100.0,14.4013,14.408,14.3881,14.4013,45100.0
2006-08-28 11:05:00,21.68,21.69,21.64,21.64,56400.0,14.3947,14.4013,14.3681,14.3681,56400.0
2006-08-28 11:10:00,21.65,21.68,21.65,21.68,77100.0,14.3748,14.3947,14.3748,14.3947,77100.0
2006-08-28 11:15:00,21.68,21.69,21.66,21.67,42600.0,14.3947,14.4013,14.3814,14.3881,42600.0
2006-08-28 11:20:00,21.67,21.68,21.62,21.65,201700.0,14.3881,14.3947,14.3549,14.3748,201700.0
2006-08-28 11:25:00,21.65,21.7,21.64,21.7,56100.0,14.3748,14.408,14.3681,14.408,56100.0
2006-08-28 11:30:00,21.7,21.7,21.63,21.65,152600.0,14.408,14.408,14.3615,14.3748,152600.0
2006-08-28 11:35:00,21.65,21.68,21.64,21.66,26100.0,14.3748,14.3947,14.3681,14.3814,26100.0
2006-08-28 11:40:00,21.66,21.7,21.65,21.7,47600.0,14.3814,14.408,14.3748,14.408,47600.0
2006-08-28 11:45:00,21.7,21.7,21.66,21.7,101200.0,14.408,14.408,14.3814,14.408,101200.0
2006-08-28 11:50:00,21.7,21.7,21.67,21.68,97800.0,14.408,14.408,14.3881,14.3947,97800.0
2006-08-28 11:55:00,21.68,21.7,21.67,21.7,46000.0,14.3947,14.408,14.3881,14.408,46000.0
2006-08-28 12:00:00,21.7,21.71,21.64,21.66,87400.0,14.408,14.4146,14.3681,14.3814,87400.0
2006-08-28 12:05:00,21.66,21.68,21.64,21.66,61300.0,14.3814,14.3947,14.3681,14.3814,61300.0
2006-08-28 12:10:00,21.66,21.67,21.63,21.65,58300.0,14.3814,14.3881,14.3615,14.3748,58300.0
2006-08-28 12:15:00,21.64,21.66,21.61,21.63,63800.0,14.3681,14.3814,14.3482,14.3615,63800.0
2006-08-28 12:20:00,21.63,21.65,21.63,21.63,63900.0,14.3615,14.3748,14.3615,14.3615,63900.0
2006-08-28 12:25:00,21.63,21.64,21.58,21.58,74100.0,14.3615,14.3681,14.3283,14.3283,74100.0
2006-08-28 12:30:00,21.58,21.61,21.56,21.59,70900.0,14.3283,14.3482,14.315,14.3349,70900.0
2006-08-28 12:35:00,21.6,21.62,21.58,21.6,42400.0,14.3416,14.3549,14.3283,14.3416,42400.0
2006-08-28 12:40:00,21.6,21.6,21.55,21.57,72200.0,14.3416,14.3416,14.3084,14.3217,72200.0
2006-08-28 12:45:00,21.58,21.6,21.57,21.59,41500.0,14.3283,14.3416,14.3217,14.3349,41500.0
2006-08-28 12:50:00,21.6,21.6,21.57,21.59,50100.0,14.3416,14.3416,14.3217,14.3349,50100.0
2006-08-28 12:55:00,21.59,21.6,21.58,21.6,37300.0,14.3349,14.3416,14.3283,14.3416,37300.0
2006-08-28 13:00:00,21.6,21.6,21.59,21.59,25000.0,14.3416,14.3416,14.3349,14.3349,25000.0
2006-08-28 13:05:00,21.6,21.63,21.59,21.62,72500.0,14.3416,14.3615,14.3349,14.3549,72500.0
2006-08-28 13:10:00,21.62,21.63,21.61,21.61,50300.0,14.3549,14.3615,14.3482,14.3482,50300.0
2006-08-28 13:15:00,21.61,21.61,21.55,21.55,91700.0,14.3482,14.3482,14.3084,14.3084,91700.0
2006-08-28 13:20:00,21.55,21.55,21.49,21.51,185400.0,14.3084,14.3084,14.2685,14.2818,185400.0
2006-08-28 13:25:00,21.51,21.51,21.47,21.49,76400.0,14.2818,14.2818,14.2553,14.2685,76400.0
2006-08-28 13:30:00,21.5,21.54,21.49,21.51,97800.0,14.2752,14.3017,14.2685,14.2818,97800.0
2006-08-28 13:35:00,21.5,21.52,21.49,21.5,53700.0,14.2752,14.2885,14.2685,14.2752,53700.0
2006-08-28 13:40:00,21.5,21.53,21.48,21.53,102400.0,14.2752,14.2951,14.2619,14.2951,102400.0
2006-08-28 13:45:00,21.52,21.53,21.47,21.48,338400.0,14.2885,14.2951,14.2553,14.2619,338400.0
2006-08-28 13:50:00,21.49,21.51,21.49,21.5,46700.0,14.2685,14.2818,14.2685,14.2752,46700.0
2006-08-28 13:55:00,21.5,21.53,21.46,21.49,203500.0,14.2752,14.2951,14.2486,14.2685,203500.0
2006-08-28 14:00:00,21.49,21.53,21.47,21.48,214200.0,14.2685,14.2951,14.2553,14.2619,214200.0
2006-08-28 14:05:00,21.48,21.49,21.37,21.38,370700.0,14.2619,14.2685,14.1889,14.1955,370700.0
2006-08-28 14:10:00,21.38,21.43,21.38,21.42,98100.0,14.1955,14.2287,14.1955,14.2221,98100.0
2006-08-28 14:15:00,21.43,21.47,21.42,21.45,611900.0,14.2287,14.2553,14.2221,14.242,611900.0
2006-08-28 14:20:00,21.45,21.48,21.44,21.46,64000.0,14.242,14.2619,14.2354,14.2486,64000.0
2006-08-28 14:25:00,21.47,21.58,21.47,21.56,103800.0,14.2553,14.3283,14.2553,14.315,103800.0
2006-08-28 14:30:00,21.56,21.57,21.52,21.55,55200.0,14.315,14.3217,14.2885,14.3084,55200.0
2006-08-28 14:35:00,21.54,21.61,21.54,21.6,48000.0,14.3017,14.3482,14.3017,14.3416,48000.0
2006-08-28 14:40:00,21.6,21.65,21.57,21.64,89500.0,14.3416,14.3748,14.3217,14.3681,89500.0
2006-08-28 14:45:00,21.64,21.65,21.62,21.64,75500.0,14.3681,14.3748,14.3549,14.3681,75500.0
2006-08-28 14:50:00,21.64,21.67,21.62,21.62,157400.0,14.3681,14.3881,14.3549,14.3549,157400.0
2006-08-28 14:55:00,21.62,21.67,21.62,21.65,195200.0,14.3549,14.3881,14.3549,14.3748,195200.0
2006-08-28 15:00:00,21.66,21.71,21.63,21.63,120100.0,14.3814,14.4146,14.3615,14.3615,120100.0
2006-08-28 15:05:00,21.63,21.64,21.57,21.6,113300.0,14.3615,14.3681,14.3217,14.3416,113300.0
2006-08-28 15:10:00,21.61,21.64,21.59,21.6,84900.0,14.3482,14.3681,14.3349,14.3416,84900.0
2006-08-28 15:15:00,21.61,21.63,21.6,21.63,114100.0,14.3482,14.3615,14.3416,14.3615,114100.0
2006-08-28 15:20:00,21.63,21.63,21.59,21.6,98900.0,14.3615,14.3615,14.3349,14.3416,98900.0
2006-08-28 15:25:00,21.6,21.6,21.53,21.53,225700.0,14.3416,14.3416,14.2951,14.2951,225700.0
2006-08-28 15:30:00,21.53,21.59,21.53,21.57,207900.0,14.2951,14.3349,14.2951,14.3217,207900.0
2006-08-28 15:35:00,21.56,21.57,21.53,21.55,88900.0,14.315,14.3217,14.2951,14.3084,88900.0
2006-08-28 15:40:00,21.56,21.57,21.53,21.56,191000.0,14.315,14.3217,14.2951,14.315,191000.0
2006-08-28 15:45:00,21.56,21.56,21.49,21.53,230800.0,14.315,14.315,14.2685,14.2951,230800.0
2006-08-28 15:50:00,21.53,21.59,21.52,21.58,170400.0,14.2951,14.3349,14.2885,14.3283,170400.0
2006-08-28 15:55:00,21.59,21.62,21.57,21.61,485600.0,14.3349,14.3549,14.3217,14.3482,485600.0
2006-08-29 09:30:00,21.74,21.84,21.7,21.76,250200.0,14.4345,14.5009,14.408,14.4478,250200.0
2006-08-29 09:35:00,21.75,21.75,21.65,21.71,280100.0,14.4412,14.4412,14.3748,14.4146,280100.0
2006-08-29 09:40:00,21.7,21.85,21.67,21.83,235200.0,14.408,14.5076,14.3881,14.4943,235200.0
2006-08-29 09:45:00,21.85,21.9,21.82,21.88,188600.0,14.5076,14.5408,14.4877,14.5275,188600.0
2006-08-29 09:50:00,21.89,21.99,21.88,21.95,371500.0,14.5341,14.6005,14.5275,14.574,371500.0
2006-08-29 09:55:00,21.95,22.05,21.94,22.03,255300.0,14.574,14.6404,14.5673,14.6271,255300.0
2006-08-29 10:00:00,22.04,22.04,21.98,22.0,222000.0,14.6337,14.6337,14.5939,14.6072,222000.0
2006-08-29 10:05:00,21.99,22.0,21.88,21.9,187200.0,14.6005,14.6072,14.5275,14.5408,187200.0
2006-08-29 10:10:00,21.9,21.95,21.89,21.92,145700.0,14.5408,14.574,14.5341,14.5541,145700.0
2006-08-29 10:15:00,21.93,21.93,21.86,21.88,162900.0,14.5607,14.5607,14.5142,14.5275,162900.0
2006-08-29 10:20:00,21.88,21.9,21.84,21.85,136000.0,14.5275,14.5408,14.5009,14.5076,136000.0
2006-08-29 10:25:00,21.85,21.88,21.82,21.86,212600.0,14.5076,14.5275,14.4877,14.5142,212600.0
2006-08-29 10:30:00,21.86,21.9,21.85,21.89,96000.0,14.5142,14.5408,14.5076,14.5341,96000.0
2006-08-29 10:35:00,21.89,21.98,21.88,21.94,152700.0,14.5341,14.5939,14.5275,14.5673,152700.0
2006-08-29 10:40:00,21.94,22.04,21.92,21.98,150300.0,14.5673,14.6337,14.5541,14.5939,150300.0
2006-08-29 10:45:00,21.98,22.03,21.96,21.99,125100.0,14.5939,14.6271,14.5806,14.6005,125100.0
2006-08-29 10:50:00,21.98,22.01,21.97,21.98,142400.0,14.5939,14.6138,14.5873,14.5939,142400.0
2006-08-29 10:55:00,21.98,21.99,21.97,21.98,55400.0,14.5939,14.6005,14.5873,14.5939,55400.0
2006-08-29 11:00:00,21.98,22.0,21.97,21.98,201800.0,14.5939,14.6072,14.5873,14.5939,201800.0
2006-08-29 11:05:00,21.97,21.98,21.89,21.89,162000.0,14.5873,14.5939,14.5341,14.5341,162000.0
2006-08-29 11:10:00,21.89,21.93,21.86,21.91,311200.0,14.5341,14.5607,14.5142,14.5474,311200.0
2006-08-29 11:15:00,21.9,21.92,21.88,21.88,60700.0,14.5408,14.5541,14.5275,14.5275,60700.0
2006-08-29 11:20:00,21.88,21.89,21.8,21.8,233600.0,14.5275,14.5341,14.4744,14.4744,233600.0
2006-08-29 11:25:00,21.8,21.84,21.77,21.84,130700.0,14.4744,14.5009,14.4545,14.5009,130700.0
2006-08-29 11:30:00,21.84,21.9,21.8,21.8,98100.0,14.5009,14.5408,14.4744,14.4744,98100.0
2006-08-29 11:35:00,21.8,21.83,21.78,21.79,151200.0,14.4744,14.4943,14.4611,14.4677,151200.0
2006-08-29 11:40:00,21.8,21.8,21.72,21.73,175300.0,14.4744,14.4744,14.4213,14.4279,175300.0
2006-08-29 11:45:00,21.73,21.75,21.66,21.73,121400.0,14.4279,14.4412,14.3814,14.4279,121400.0
2006-08-29 11:50:00,21.73,21.84,21.71,21.82,122000.0,14.4279,14.5009,14.4146,14.4877,122000.0
2006-08-29 11:55:00,21.83,21.89,21.78,21.8,198500.0,14.4943,14.5341,14.4611,14.4744,198500.0
2006-08-29 12:00:00,21.81,21.86,21.8,21.84,44300.0,14.481,14.5142,14.4744,14.5009,44300.0
2006-08-29 12:05:00,21.84,21.87,21.82,21.87,226100.0,14.5009,14.5209,14.4877,14.5209,226100.0
2006-08-29 12:10:00,21.87,21.89,21.85,21.87,145700.0,14.5209,14.5341,14.5076,14.5209,145700.0
2006-08-29 12:15:00,21.86,21.86,21.83,21.85,82500.0,14.5142,14.5142,14.4943,14.5076,82500.0
2006-08-29 12:20:00,21.83,21.87,21.83,21.86,75700.0,14.4943,14.5209,14.4943,14.5142,75700.0
2006-08-29 12:25:00,21.86,21.88,21.85,21.87,46400.0,14.5142,14.5275,14.5076,14.5209,46400.0
2006-08-29 12:30:00,21.87,21.91,21.87,21.91,47900.0,14.5209,14.5474,14.5209,14.5474,47900.0
2006-08-29 12:35:00,21.91,21.92,21.89,21.91,52500.0,14.5474,14.5541,14.5341,14.5474,52500.0
2006-08-29 12:40:00,21.91,21.97,21.9,21.96,166200.0,14.5474,14.5873,14.5408,14.5806,166200.0
2006-08-29 12:45:00,21.95,21.96,21.93,21.96,128600.0,14.574,14.5806,14.5607,14.5806,128600.0
2006-08-29 12:50:00,21.95,21.96,21.94,21.94,72800.0,14.574,14.5806,14.5673,14.5673,72800.0
2006-08-29 12:55:00,21.95,21.98,21.94,21.96,172900.0,14.574,14.5939,14.5673,14.5806,172900.0
2006-08-29 13:00:00,21.96,21.97,21.95,21.95,69100.0,14.5806,14.5873,14.574,14.574,69100.0
2006-08-29 13:05:00,21.95,21.96,21.94,21.95,68400.0,14.574,14.5806,14.5673,14.574,68400.0
2006-08-29 13:10:00,21.95,21.96,21.94,21.94,80200.0,14.574,14.5806,14.5673,14.5673,80200.0
2006-08-29 13:15:00,21.95,21.95,21.89,21.89,160400.0,14.574,14.574,14.5341,14.5341,160400.0
2006-08-29 13:20:00,21.9,21.91,21.89,21.91,57400.0,14.5408,14.5474,14.5341,14.5474,57400.0
2006-08-29 13:25:00,21.91,21.93,21.9,21.92,55200.0,14.5474,14.5607,14.5408,14.5541,55200.0
2006-08-29 13:30:00,21.92,21.95,21.89,21.89,80300.0,14.5541,14.574,14.5341,14.5341,80300.0
2006-08-29 13:35:00,21.9,21.9,21.85,21.86,168600.0,14.5408,14.5408,14.5076,14.5142,168600.0
2006-08-29 13:40:00,21.86,21.89,21.85,21.88,123900.0,14.5142,14.5341,14.5076,14.5275,123900.0
2006-08-29 13:45:00,21.88,21.9,21.87,21.9,47500.0,14.5275,14.5408,14.5209,14.5408,47500.0
2006-08-29 13:50:00,21.9,21.93,21.88,21.88,53000.0,14.5408,14.5607,14.5275,14.5275,53000.0
2006-08-29 13:55:00,21.88,21.89,21.86,21.86,105400.0,14.5275,14.5341,14.5142,14.5142,105400.0
2006-08-29 14:00:00,21.86,21.88,21.79,21.86,259300.0,14.5142,14.5275,14.4677,14.5142,259300.0
2006-08-29 14:05:00,21.86,21.97,21.86,21.91,131700.0,14.5142,14.5873,14.5142,14.5474,131700.0
2006-08-29 14:10:00,21.91,22.0,21.89,22.0,153400.0,14.5474,14.6072,14.5341,14.6072,153400.0
2006-08-29 14:15:00,22.0,22.05,21.96,21.97,227100.0,14.6072,14.6404,14.5806,14.5873,227100.0
2006-08-29 14:20:00,21.97,21.99,21.93,21.99,82400.0,14.5873,14.6005,14.5607,14.6005,82400.0
2006-08-29 14:25:00,21.99,22.07,21.98,22.07,156300.0,14.6005,14.6536,14.5939,14.6536,156300.0
2006-08-29 14:30:00,22.07,22.1,22.05,22.07,240900.0,14.6536,14.6736,14.6404,14.6536,240900.0
2006-08-29 14:35:00,22.06,22.06,21.99,22.05,184700.0,14.647,14.647,14.6005,14.6404,184700.0
2006-08-29 14:40:00,22.05,22.06,21.93,21.94,225200.0,14.6404,14.647,14.5607,14.5673,225200.0
2006-08-29 14:45:00,21.94,21.95,21.9,21.93,134300.0,14.5673,14.574,14.5408,14.5607,134300.0
2006-08-29 14:50:00,21.93,21.99,21.91,21.91,109000.0,14.5607,14.6005,14.5474,14.5474,109000.0
2006-08-29 14:55:00,21.92,21.97,21.89,21.96,96700.0,14.5541,14.5873,14.5341,14.5806,96700.0
2006-08-29 15:00:00,21.96,21.99,21.94,21.95,102900.0,14.5806,14.6005,14.5673,14.574,102900.0
2006-08-29 15:05:00,21.95,21.96,21.88,21.89,264800.0,14.574,14.5806,14.5275,14.5341,264800.0
2006-08-29 15:10:00,21.89,21.9,21.87,21.89,214300.0,14.5341,14.5408,14.5209,14.5341,214300.0
2006-08-29 15:15:00,21.88,21.95,21.87,21.95,271400.0,14.5275,14.574,14.5209,14.574,271400.0
2006-08-29 15:20:00,21.94,21.99,21.94,21.98,244100.0,14.5673,14.6005,14.5673,14.5939,244100.0
2006-08-29 15:25:00,21.97,22.05,21.96,22.04,130800.0,14.5873,14.6404,14.5806,14.6337,130800.0
2006-08-29 15:30:00,22.04,22.08,22.03,22.08,225200.0,14.6337,14.6603,14.6271,14.6603,225200.0
2006-08-29 15:35:00,22.08,22.14,22.08,22.11,359100.0,14.6603,14.7001,14.6603,14.6802,359100.0
2006-08-29 15:40:00,22.11,22.12,22.05,22.1,489500.0,14.6802,14.6868,14.6404,14.6736,489500.0
2006-08-29 15:45:00,22.1,22.11,22.03,22.05,346400.0,14.6736,14.6802,14.6271,14.6404,346400.0
2006-08-29 15:50:00,22.05,22.08,22.04,22.08,620100.0,14.6404,14.6603,14.6337,14.6603,620100.0
2006-08-29 15:55:00,22.07,22.08,21.99,22.0,973200.0,14.6536,14.6603,14.6005,14.6072,973200.0
2006-08-30 09:30:00,22.07,22.2,22.06,22.2,323000.0,14.6536,14.74,14.647,14.74,323000.0
2006-08-30 09:35:00,22.2,22.35,22.15,22.22,252200.0,14.74,14.8396,14.7068,14.7532,252200.0
2006-08-30 09:40:00,22.21,22.25,22.11,22.25,387800.0,14.7466,14.7732,14.6802,14.7732,387800.0
2006-08-30 09:45:00,22.24,22.26,22.17,22.21,142100.0,14.7665,14.7798,14.72,14.7466,142100.0
2006-08-30 09:50:00,22.22,22.22,22.1,22.12,166400.0,14.7532,14.7532,14.6736,14.6868,166400.0
2006-08-30 09:55:00,22.13,22.17,22.1,22.13,142300.0,14.6935,14.72,14.6736,14.6935,142300.0
2006-08-30 10:00:00,22.12,22.18,22.1,22.17,184300.0,14.6868,14.7267,14.6736,14.72,184300.0
2006-08-30 10:05:00,22.17,22.18,22.15,22.17,138500.0,14.72,14.7267,14.7068,14.72,138500.0
2006-08-30 10:10:00,22.16,22.18,22.12,22.13,227100.0,14.7134,14.7267,14.6868,14.6935,227100.0
2006-08-30 10:15:00,22.13,22.15,22.08,22.08,134700.0,14.6935,14.7068,14.6603,14.6603,134700.0
2006-08-30 10:20:00,22.08,22.15,22.06,22.1,110700.0,14.6603,14.7068,14.647,14.6736,110700.0
2006-08-30 10:25:00,22.1,22.1,22.07,22.08,95300.0,14.6736,14.6736,14.6536,14.6603,95300.0
2006-08-30 10:30:00,22.07,22.14,22.07,22.12,160100.0,14.6536,14.7001,14.6536,14.6868,160100.0
2006-08-30 10:35:00,22.12,22.23,22.12,22.22,143600.0,14.6868,14.7599,14.6868,14.7532,143600.0
2006-08-30 10:40:00,22.22,22.26,22.19,22.21,149600.0,14.7532,14.7798,14.7333,14.7466,149600.0
2006-08-30 10:45:00,22.21,22.26,22.2,22.2,131300.0,14.7466,14.7798,14.74,14.74,131300.0
2006-08-30 10:50:00,22.2,22.24,22.19,22.23,156200.0,14.74,14.7665,14.7333,14.7599,156200.0
2006-08-30 10:55:00,22.24,22.24,22.21,22.23,110800.0,14.7665,14.7665,14.7466,14.7599,110800.0
2006-08-30 11:00:00,22.24,22.32,22.2,22.3,263800.0,14.7665,14.8196,14.74,14.8064,263800.0
2006-08-30 11:05:00,22.3,22.33,22.29,22.33,202200.0,14.8064,14.8263,14.7997,14.8263,202200.0
2006-08-30 11:10:00,22.33,22.38,22.32,22.38,176200.0,14.8263,14.8595,14.8196,14.8595,176200.0
2006-08-30 11:15:00,22.39,22.5,22.39,22.48,435500.0,14.8661,14.9392,14.8661,14.9259,435500.0
2006-08-30 11:20:00,22.49,22.51,22.47,22.5,300400.0,14.9325,14.9458,14.9192,14.9392,300400.0
2006-08-30 11:25:00,22.51,22.55,22.5,22.55,203100.0,14.9458,14.9723,14.9392,14.9723,203100.0
2006-08-30 11:30:00,22.55,22.65,22.55,22.63,478400.0,14.9723,15.0387,14.9723,15.0255,478400.0
2006-08-30 11:35:00,22.63,22.83,22.61,22.81,593700.0,15.0255,15.1583,15.0122,15.145,593700.0
2006-08-30 11:40:00,22.82,22.83,22.68,22.71,568800.0,15.1516,15.1583,15.0587,15.0786,568800.0
2006-08-30 11:45:00,22.71,22.72,22.66,22.66,374400.0,15.0786,15.0852,15.0454,15.0454,374400.0
2006-08-30 11:50:00,22.66,22.7,22.61,22.61,221000.0,15.0454,15.0719,15.0122,15.0122,221000.0
2006-08-30 11:55:00,22.62,22.65,22.59,22.63,196900.0,15.0188,15.0387,14.9989,15.0255,196900.0
2006-08-30 12:00:00,22.63,22.69,22.62,22.67,184700.0,15.0255,15.0653,15.0188,15.052,184700.0
2006-08-30 12:05:00,22.67,22.67,22.62,22.63,107900.0,15.052,15.052,15.0188,15.0255,107900.0
2006-08-30 12:10:00,22.63,22.67,22.62,22.64,78300.0,15.0255,15.052,15.0188,15.0321,78300.0
2006-08-30 12:15:00,22.64,22.65,22.62,22.63,118000.0,15.0321,15.0387,15.0188,15.0255,118000.0
2006-08-30 12:20:00,22.64,22.68,22.63,22.67,76900.0,15.0321,15.0587,15.0255,15.052,76900.0
2006-08-30 12:25:00,22.66,22.67,22.56,22.58,134900.0,15.0454,15.052,14.979,14.9923,134900.0
2006-08-30 12:30:00,22.59,22.64,22.58,22.62,73000.0,14.9989,15.0321,14.9923,15.0188,73000.0
2006-08-30 12:35:00,22.61,22.65,22.6,22.64,107700.0,15.0122,15.0387,15.0055,15.0321,107700.0
2006-08-30 12:40:00,22.64,22.64,22.59,22.6,119400.0,15.0321,15.0321,14.9989,15.0055,119400.0
2006-08-30 12:45:00,22.6,22.61,22.58,22.6,133500.0,15.0055,15.0122,14.9923,15.0055,133500.0
2006-08-30 12:50:00,22.6,22.62,22.58,22.62,64700.0,15.0055,15.0188,14.9923,15.0188,64700.0
2006-08-30 12:55:00,22.61,22.67,22.61,22.64,86500.0,15.0122,15.052,15.0122,15.0321,86500.0
2006-08-30 13:00:00,22.64,22.72,22.64,22.69,196200.0,15.0321,15.0852,15.0321,15.0653,196200.0
2006-08-30 13:05:00,22.69,22.76,22.68,22.76,181900.0,15.0653,15.1118,15.0587,15.1118,181900.0
2006-08-30 13:10:00,22.76,22.77,22.7,22.73,145900.0,15.1118,15.1184,15.0719,15.0919,145900.0
2006-08-30 13:15:00,22.72,22.78,22.72,22.78,77800.0,15.0852,15.1251,15.0852,15.1251,77800.0
2006-08-30 13:20:00,22.78,22.82,22.76,22.81,333400.0,15.1251,15.1516,15.1118,15.145,333400.0
2006-08-30 13:25:00,22.81,22.89,22.79,22.83,261300.0,15.145,15.1981,15.1317,15.1583,261300.0
2006-08-30 13:30:00,22.83,22.9,22.8,22.9,213500.0,15.1583,15.2047,15.1383,15.2047,213500.0
2006-08-30 13:35:00,22.9,22.98,22.9,22.96,344600.0,15.2047,15.2579,15.2047,15.2446,344600.0
2006-08-30 13:40:00,22.96,22.97,22.84,22.86,172700.0,15.2446,15.2512,15.1649,15.1782,172700.0
2006-08-30 13:45:00,22.86,22.88,22.81,22.85,117600.0,15.1782,15.1915,15.145,15.1715,117600.0
2006-08-30 13:50:00,22.85,22.87,22.84,22.85,57700.0,15.1715,15.1848,15.1649,15.1715,57700.0
2006-08-30 13:55:00,22.86,22.86,22.81,22.82,131000.0,15.1782,15.1782,15.145,15.1516,131000.0
2006-08-30 14:00:00,22.82,22.83,22.72,22.72,271100.0,15.1516,15.1583,15.0852,15.0852,271100.0
2006-08-30 14:05:00,22.73,22.79,22.71,22.78,128100.0,15.0919,15.1317,15.0786,15.1251,128100.0
2006-08-30 14:10:00,22.78,22.79,22.72,22.78,131700.0,15.1251,15.1317,15.0852,15.1251,131700.0
2006-08-30 14:15:00,22.78,22.8,22.75,22.78,98200.0,15.1251,15.1383,15.1051,15.1251,98200.0
2006-08-30 14:20:00,22.78,22.82,22.78,22.79,116400.0,15.1251,15.1516,15.1251,15.1317,116400.0
2006-08-30 14:25:00,22.8,22.8,22.75,22.75,112300.0,15.1383,15.1383,15.1051,15.1051,112300.0
2006-08-30 14:30:00,22.75,22.76,22.64,22.68,217700.0,15.1051,15.1118,15.0321,15.0587,217700.0
2006-08-30 14:35:00,22.68,22.69,22.62,22.63,108600.0,15.0587,15.0653,15.0188,15.0255,108600.0
2006-08-30 14:40:00,22.62,22.63,22.58,22.61,196700.0,15.0188,15.0255,14.9923,15.0122,196700.0
2006-08-30 14:45:00,22.6,22.64,22.59,22.63,120200.0,15.0055,15.0321,14.9989,15.0255,120200.0
2006-08-30 14:50:00,22.62,22.66,22.59,22.65,105300.0,15.0188,15.0454,14.9989,15.0387,105300.0
2006-08-30 14:55:00,22.65,22.69,22.64,22.68,91100.0,15.0387,15.0653,15.0321,15.0587,91100.0
2006-08-30 15:00:00,22.68,22.75,22.68,22.75,170700.0,15.0587,15.1051,15.0587,15.1051,170700.0
2006-08-30 15:05:00,22.75,22.85,22.74,22.85,201800.0,15.1051,15.1715,15.0985,15.1715,201800.0
2006-08-30 15:10:00,22.84,22.85,22.8,22.84,182000.0,15.1649,15.1715,15.1383,15.1649,182000.0
2006-08-30 15:15:00,22.84,22.9,22.8,22.81,195200.0,15.1649,15.2047,15.1383,15.145,195200.0
2006-08-30 15:20:00,22.8,22.88,22.8,22.82,170100.0,15.1383,15.1915,15.1383,15.1516,170100.0
2006-08-30 15:25:00,22.82,22.83,22.72,22.75,156500.0,15.1516,15.1583,15.0852,15.1051,156500.0
2006-08-30 15:30:00,22.75,22.76,22.72,22.75,346600.0,15.1051,15.1118,15.0852,15.1051,346600.0
2006-08-30 15:35:00,22.74,22.77,22.71,22.76,210800.0,15.0985,15.1184,15.0786,15.1118,210800.0
2006-08-30 15:40:00,22.75,22.78,22.72,22.75,293400.0,15.1051,15.1251,15.0852,15.1051,293400.0
2006-08-30 15:45:00,22.74,22.8,22.73,22.77,337700.0,15.0985,15.1383,15.0919,15.1184,337700.0
2006-08-30 15:50:00,22.78,22.78,22.7,22.7,301900.0,15.1251,15.1251,15.0719,15.0719,301900.0
2006-08-30 15:55:00,22.71,22.75,22.66,22.66,683500.0,15.0786,15.1051,15.0454,15.0454,683500.0
2006-08-31 09:30:00,22.89,22.89,22.73,22.75,230700.0,15.1981,15.1981,15.0919,15.1051,230700.0
2006-08-31 09:35:00,22.74,22.78,22.65,22.7,223200.0,15.0985,15.1251,15.0387,15.0719,223200.0
2006-08-31 09:40:00,22.7,22.76,22.7,22.74,94100.0,15.0719,15.1118,15.0719,15.0985,94100.0
2006-08-31 09:45:00,22.75,22.82,22.74,22.79,118000.0,15.1051,15.1516,15.0985,15.1317,118000.0
2006-08-31 09:50:00,22.78,22.83,22.75,22.82,184400.0,15.1251,15.1583,15.1051,15.1516,184400.0
2006-08-31 09:55:00,22.82,22.85,22.76,22.78,293700.0,15.1516,15.1715,15.1118,15.1251,293700.0
2006-08-31 10:00:00,22.78,22.79,22.72,22.75,229900.0,15.1251,15.1317,15.0852,15.1051,229900.0
2006-08-31 10:05:00,22.75,22.75,22.63,22.65,234200.0,15.1051,15.1051,15.0255,15.0387,234200.0
2006-08-31 10:10:00,22.66,22.67,22.57,22.62,155600.0,15.0454,15.052,14.9856,15.0188,155600.0
2006-08-31 10:15:00,22.62,22.67,22.57,22.62,132900.0,15.0188,15.052,14.9856,15.0188,132900.0
2006-08-31 10:20:00,22.62,22.64,22.52,22.52,102100.0,15.0188,15.0321,14.9524,14.9524,102100.0
2006-08-31 10:25:00,22.53,22.54,22.39,22.39,174200.0,14.9591,14.9657,14.8661,14.8661,174200.0
2006-08-31 10:30:00,22.39,22.4,22.27,22.3,427700.0,14.8661,14.8728,14.7864,14.8064,427700.0
2006-08-31 10:35:00,22.3,22.33,22.21,22.29,237200.0,14.8064,14.8263,14.7466,14.7997,237200.0
2006-08-31 10:40:00,22.3,22.31,22.13,22.14,232600.0,14.8064,14.813,14.6935,14.7001,232600.0
2006-08-31 10:45:00,22.13,22.26,22.1,22.21,324500.0,14.6935,14.7798,14.6736,14.7466,324500.0
2006-08-31 10:50:00,22.21,22.3,22.21,22.24,153500.0,14.7466,14.8064,14.7466,14.7665,153500.0
2006-08-31 10:55:00,22.25,22.26,22.2,22.21,170600.0,14.7732,14.7798,14.74,14.7466,170600.0
2006-08-31 11:00:00,22.21,22.27,22.2,22.27,121000.0,14.7466,14.7864,14.74,14.7864,121000.0
2006-08-31 11:05:00,22.26,22.27,22.23,22.26,111300.0,14.7798,14.7864,14.7599,14.7798,111300.0
2006-08-31 11:10:00,22.26,22.3,22.25,22.29,102000.0,14.7798,14.8064,14.7732,14.7997,102000.0
2006-08-31 11:15:00,22.29,22.31,22.26,22.31,82500.0,14.7997,14.813,14.7798,14.813,82500.0
2006-08-31 11:20:00,22.3,22.35,22.28,22.34,102600.0,14.8064,14.8396,14.7931,14.8329,102600.0
2006-08-31 11:25:00,22.34,22.36,22.3,22.33,107900.0,14.8329,14.8462,14.8064,14.8263,107900.0
2006-08-31 11:30:00,22.32,22.39,22.31,22.35,83100.0,14.8196,14.8661,14.813,14.8396,83100.0
2006-08-31 11:35:00,22.36,22.38,22.29,22.29,101600.0,14.8462,14.8595,14.7997,14.7997,101600.0
2006-08-31 11:40:00,22.3,22.32,22.29,22.31,63200.0,14.8064,14.8196,14.7997,14.813,63200.0
2006-08-31 11:45:00,22.31,22.31,22.29,22.31,62800.0,14.813,14.813,14.7997,14.813,62800.0
2006-08-31 11:50:00,22.31,22.31,22.28,22.3,103900.0,14.813,14.813,14.7931,14.8064,103900.0
2006-08-31 11:55:00,22.3,22.31,22.23,22.23,99100.0,14.8064,14.813,14.7599,14.7599,99100.0
2006-08-31 12:00:00,22.23,22.24,22.2,22.21,96300.0,14.7599,14.7665,14.74,14.7466,96300.0
2006-08-31 12:05:00,22.2,22.26,22.2,22.26,97800.0,14.74,14.7798,14.74,14.7798,97800.0
2006-08-31 12:10:00,22.26,22.28,22.25,22.26,64400.0,14.7798,14.7931,14.7732,14.7798,64400.0
2006-08-31 12:15:00,22.26,22.27,22.25,22.26,48700.0,14.7798,14.7864,14.7732,14.7798,48700.0
2006-08-31 12:20:00,22.26,22.28,22.24,22.25,550500.0,14.7798,14.7931,14.7665,14.7732,550500.0
2006-08-31 12:25:00,22.24,22.3,22.23,22.29,67100.0,14.7665,14.8064,14.7599,14.7997,67100.0
2006-08-31 12:30:00,22.29,22.31,22.28,22.31,142100.0,14.7997,14.813,14.7931,14.813,142100.0
2006-08-31 12:35:00,22.31,22.32,22.28,22.3,65700.0,14.813,14.8196,14.7931,14.8064,65700.0
2006-08-31 12:40:00,22.3,22.3,22.28,22.29,46700.0,14.8064,14.8064,14.7931,14.7997,46700.0
2006-08-31 12:45:00,22.29,22.3,22.26,22.29,72400.0,14.7997,14.8064,14.7798,14.7997,72400.0
2006-08-31 12:50:00,22.3,22.3,22.27,22.29,58300.0,14.8064,14.8064,14.7864,14.7997,58300.0
2006-08-31 12:55:00,22.28,22.29,22.26,22.26,52400.0,14.7931,14.7997,14.7798,14.7798,52400.0
2006-08-31 13:00:00,22.27,22.29,22.26,22.26,40700.0,14.7864,14.7997,14.7798,14.7798,40700.0
2006-08-31 13:05:00,22.26,22.26,22.21,22.21,83200.0,14.7798,14.7798,14.7466,14.7466,83200.0
2006-08-31 13:10:00,22.21,22.26,22.17,22.24,617400.0,14.7466,14.7798,14.72,14.7665,617400.0
2006-08-31 13:15:00,22.24,22.26,22.24,22.25,24600.0,14.7665,14.7798,14.7665,14.7732,24600.0
2006-08-31 13:20:00,22.26,22.28,22.21,22.25,240400.0,14.7798,14.7931,14.7466,14.7732,240400.0
2006-08-31 13:25:00,22.25,22.28,22.25,22.26,48100.0,14.7732,14.7931,14.7732,14.7798,48100.0
2006-08-31 13:30:00,22.26,22.28,22.25,22.26,45300.0,14.7798,14.7931,14.7732,14.7798,45300.0
2006-08-31 13:35:00,22.27,22.28,22.25,22.27,269900.0,14.7864,14.7931,14.7732,14.7864,269900.0
2006-08-31 13:40:00,22.26,22.28,22.24,22.26,242300.0,14.7798,14.7931,14.7665,14.7798,242300.0
2006-08-31 13:45:00,22.25,22.26,22.24,22.26,31900.0,14.7732,14.7798,14.7665,14.7798,31900.0
2006-08-31 13:50:00,22.25,22.26,22.2,22.22,113100.0,14.7732,14.7798,14.74,14.7532,113100.0
2006-08-31 13:55:00,22.21,22.25,22.2,22.22,163000.0,14.7466,14.7732,14.74,14.7532,163000.0
2006-08-31 14:00:00,22.22,22.26,22.21,22.25,88900.0,14.7532,14.7798,14.7466,14.7732,88900.0
2006-08-31 14:05:00,22.25,22.29,22.25,22.25,158100.0,14.7732,14.7997,14.7732,14.7732,158100.0
2006-08-31 14:10:00,22.25,22.26,22.18,22.21,143600.0,14.7732,14.7798,14.7267,14.7466,143600.0
2006-08-31 14:15:00,22.2,22.24,22.17,22.24,73500.0,14.74,14.7665,14.72,14.7665,73500.0
2006-08-31 14:20:00,22.23,22.24,22.22,22.23,37700.0,14.7599,14.7665,14.7532,14.7599,37700.0
2006-08-31 14:25:00,22.22,22.27,22.22,22.26,52000.0,14.7532,14.7864,14.7532,14.7798,52000.0
2006-08-31 14:30:00,22.27,22.27,22.24,22.25,82100.0,14.7864,14.7864,14.7665,14.7732,82100.0
2006-08-31 14:35:00,22.25,22.25,22.22,22.22,122100.0,14.7732,14.7732,14.7532,14.7532,122100.0
2006-08-31 14:40:00,22.23,22.25,22.21,22.22,116900.0,14.7599,14.7732,14.7466,14.7532,116900.0
2006-08-31 14:45:00,22.22,22.24,22.21,22.21,76200.0,14.7532,14.7665,14.7466,14.7466,76200.0
2006-08-31 14:50:00,22.22,22.26,22.21,22.23,599700.0,14.7532,14.7798,14.7466,14.7599,599700.0
2006-08-31 14:55:00,22.23,22.25,22.22,22.22,323900.0,14.7599,14.7732,14.7532,14.7532,323900.0
2006-08-31 15:00:00,22.22,22.25,22.21,22.23,159700.0,14.7532,14.7732,14.7466,14.7599,159700.0
2006-08-31 15:05:00,22.23,22.25,22.22,22.24,154100.0,14.7599,14.7732,14.7532,14.7665,154100.0
2006-08-31 15:10:00,22.23,22.24,22.19,22.22,129500.0,14.7599,14.7665,14.7333,14.7532,129500.0
2006-08-31 15:15:00,22.22,22.26,22.2,22.26,101200.0,14.7532,14.7798,14.74,14.7798,101200.0
2006-08-31 15:20:00,22.26,22.27,22.22,22.24,86300.0,14.7798,14.7864,14.7532,14.7665,86300.0
2006-08-31 15:25:00,22.24,22.27,22.23,22.26,54200.0,14.7665,14.7864,14.7599,14.7798,54200.0
2006-08-31 15:30:00,22.27,22.27,22.24,22.24,95400.0,14.7864,14.7864,14.7665,14.7665,95400.0
2006-08-31 15:35:00,22.25,22.25,22.2,22.23,158500.0,14.7732,14.7732,14.74,14.7599,158500.0
2006-08-31 15:40:00,22.23,22.27,22.23,22.26,440000.0,14.7599,14.7864,14.7599,14.7798,440000.0
2006-08-31 15:45:00,22.25,22.28,22.24,22.27,184600.0,14.7732,14.7931,14.7665,14.7864,184600.0
2006-08-31 15:50:00,22.27,22.28,22.22,22.23,183900.0,14.7864,14.7931,14.7532,14.7599,183900.0
2006-08-31 15:55:00,22.23,22.25,22.22,22.24,266800.0,14.7599,14.7732,14.7532,14.7665,266800.0
2006-09-01 09:30:00,22.31,22.4,22.25,22.3,306200.0,14.813,14.8728,14.7732,14.8064,306200.0
2006-09-01 09:35:00,22.25,22.36,22.25,22.27,183600.0,14.7732,14.8462,14.7732,14.7864,183600.0
2006-09-01 09:40:00,22.27,22.27,22.12,22.14,215800.0,14.7864,14.7864,14.6868,14.7001,215800.0
2006-09-01 09:45:00,22.13,22.23,22.1,22.15,352100.0,14.6935,14.7599,14.6736,14.7068,352100.0
2006-09-01 09:50:00,22.15,22.15,21.9,21.92,290700.0,14.7068,14.7068,14.5408,14.5541,290700.0
2006-09-01 09:55:00,21.91,22.06,21.89,22.04,216500.0,14.5474,14.647,14.5341,14.6337,216500.0
2006-09-01 10:00:00,22.04,22.05,21.9,21.9,304800.0,14.6337,14.6404,14.5408,14.5408,304800.0
2006-09-01 10:05:00,21.92,21.92,21.81,21.85,190000.0,14.5541,14.5541,14.481,14.5076,190000.0
2006-09-01 10:10:00,21.86,21.87,21.76,21.76,224800.0,14.5142,14.5209,14.4478,14.4478,224800.0
2006-09-01 10:15:00,21.77,21.82,21.75,21.82,297500.0,14.4545,14.4877,14.4412,14.4877,297500.0
2006-09-01 10:20:00,21.82,21.83,21.77,21.79,119600.0,14.4877,14.4943,14.4545,14.4677,119600.0
2006-09-01 10:25:00,21.79,21.81,21.78,21.8,163800.0,14.4677,14.481,14.4611,14.4744,163800.0
2006-09-01 10:30:00,21.79,21.81,21.78,21.78,119600.0,14.4677,14.481,14.4611,14.4611,119600.0
2006-09-01 10:35:00,21.79,21.83,21.75,21.82,203500.0,14.4677,14.4943,14.4412,14.4877,203500.0
2006-09-01 10:40:00,21.83,21.91,21.82,21.91,179000.0,14.4943,14.5474,14.4877,14.5474,179000.0
2006-09-01 10:45:00,21.91,21.97,21.89,21.92,145600.0,14.5474,14.5873,14.5341,14.5541,145600.0
2006-09-01 10:50:00,21.92,22.01,21.89,21.94,131600.0,14.5541,14.6138,14.5341,14.5673,131600.0
2006-09-01 10:55:00,21.94,22.0,21.9,22.0,117600.0,14.5673,14.6072,14.5408,14.6072,117600.0
2006-09-01 11:00:00,22.0,22.01,21.95,21.99,152000.0,14.6072,14.6138,14.574,14.6005,152000.0
2006-09-01 11:05:00,21.99,22.02,21.97,22.02,122900.0,14.6005,14.6204,14.5873,14.6204,122900.0
2006-09-01 11:10:00,22.01,22.02,21.98,21.98,94100.0,14.6138,14.6204,14.5939,14.5939,94100.0
2006-09-01 11:15:00,21.98,22.01,21.93,21.98,89600.0,14.5939,14.6138,14.5607,14.5939,89600.0
2006-09-01 11:20:00,21.98,22.05,21.98,22.01,155000.0,14.5939,14.6404,14.5939,14.6138,155000.0
2006-09-01 11:25:00,22.0,22.04,21.98,22.03,65900.0,14.6072,14.6337,14.5939,14.6271,65900.0
2006-09-01 11:30:00,22.03,22.04,21.99,22.0,54300.0,14.6271,14.6337,14.6005,14.6072,54300.0
2006-09-01 11:35:00,22.0,22.04,21.99,22.03,42500.0,14.6072,14.6337,14.6005,14.6271,42500.0
2006-09-01 11:40:00,22.03,22.03,22.01,22.02,25200.0,14.6271,14.6271,14.6138,14.6204,25200.0
2006-09-01 11:45:00,22.03,22.08,22.03,22.06,76300.0,14.6271,14.6603,14.6271,14.647,76300.0
2006-09-01 11:50:00,22.06,22.1,22.05,22.1,93400.0,14.647,14.6736,14.6404,14.6736,93400.0
2006-09-01 11:55:00,22.1,22.13,22.09,22.12,60400.0,14.6736,14.6935,14.6669,14.6868,60400.0
2006-09-01 12:00:00,22.12,22.12,22.07,22.09,109500.0,14.6868,14.6868,14.6536,14.6669,109500.0
2006-09-01 12:05:00,22.1,22.14,22.09,22.14,195400.0,14.6736,14.7001,14.6669,14.7001,195400.0
2006-09-01 12:10:00,22.13,22.13,22.09,22.1,121800.0,14.6935,14.6935,14.6669,14.6736,121800.0
2006-09-01 12:15:00,22.1,22.12,22.09,22.11,29900.0,14.6736,14.6868,14.6669,14.6802,29900.0
2006-09-01 12:20:00,22.12,22.13,22.12,22.13,32800.0,14.6868,14.6935,14.6868,14.6935,32800.0
2006-09-01 12:25:00,22.13,22.15,22.12,22.15,45800.0,14.6935,14.7068,14.6868,14.7068,45800.0
2006-09-01 12:30:00,22.15,22.2,22.15,22.18,128100.0,14.7068,14.74,14.7068,14.7267,128100.0
2006-09-01 12:35:00,22.18,22.2,22.17,22.18,88400.0,14.7267,14.74,14.72,14.7267,88400.0
2006-09-01 12:40:00,22.17,22.18,22.15,22.15,78200.0,14.72,14.7267,14.7068,14.7068,78200.0
2006-09-01 12:45:00,22.15,22.15,22.1,22.12,104300.0,14.7068,14.7068,14.6736,14.6868,104300.0
2006-09-01 12:50:00,22.12,22.12,22.06,22.06,88300.0,14.6868,14.6868,14.647,14.647,88300.0
2006-09-01 12:55:00,22.06,22.09,22.04,22.08,132300.0,14.647,14.6669,14.6337,14.6603,132300.0
2006-09-01 13:00:00,22.07,22.08,22.04,22.04,72000.0,14.6536,14.6603,14.6337,14.6337,72000.0
2006-09-01 13:05:00,22.05,22.07,22.03,22.04,95200.0,14.6404,14.6536,14.6271,14.6337,95200.0
2006-09-01 13:10:00,22.04,22.06,22.02,22.05,69500.0,14.6337,14.647,14.6204,14.6404,69500.0
2006-09-01 13:15:00,22.06,22.07,22.03,22.03,53900.0,14.647,14.6536,14.6271,14.6271,53900.0
2006-09-01 13:20:00,22.02,22.05,22.01,22.04,40400.0,14.6204,14.6404,14.6138,14.6337,40400.0
2006-09-01 13:25:00,22.03,22.05,22.01,22.02,67100.0,14.6271,14.6404,14.6138,14.6204,67100.0
2006-09-01 13:30:00,22.02,22.03,21.98,21.99,127500.0,14.6204,14.6271,14.5939,14.6005,127500.0
2006-09-01 13:35:00,21.99,22.03,21.98,21.99,105800.0,14.6005,14.6271,14.5939,14.6005,105800.0
2006-09-01 13:40:00,21.99,22.01,21.96,21.99,178500.0,14.6005,14.6138,14.5806,14.6005,178500.0
2006-09-01 13:45:00,21.99,21.99,21.97,21.97,67400.0,14.6005,14.6005,14.5873,14.5873,67400.0
2006-09-01 13:50:00,21.98,21.99,21.97,21.98,74200.0,14.5939,14.6005,14.5873,14.5939,74200.0
2006-09-01 13:55:00,21.97,22.01,21.97,21.98,140000.0,14.5873,14.6138,14.5873,14.5939,140000.0
2006-09-01 14:00:00,21.98,21.98,21.94,21.94,112900.0,14.5939,14.5939,14.5673,14.5673,112900.0
2006-09-01 14:05:00,21.94,21.94,21.91,21.94,140000.0,14.5673,14.5673,14.5474,14.5673,140000.0
2006-09-01 14:10:00,21.94,21.95,21.93,21.94,55300.0,14.5673,14.574,14.5607,14.5673,55300.0
2006-09-01 14:15:00,21.94,21.96,21.93,21.95,83800.0,14.5673,14.5806,14.5607,14.574,83800.0
2006-09-01 14:20:00,21.96,21.96,21.94,21.94,82700.0,14.5806,14.5806,14.5673,14.5673,82700.0
2006-09-01 14:25:00,21.95,21.96,21.93,21.95,75500.0,14.574,14.5806,14.5607,14.574,75500.0
2006-09-01 14:30:00,21.95,21.97,21.94,21.95,138600.0,14.574,14.5873,14.5673,14.574,138600.0
2006-09-01 14:35:00,21.95,21.96,21.88,21.91,152200.0,14.574,14.5806,14.5275,14.5474,152200.0
2006-09-01 14:40:00,21.91,21.94,21.91,21.94,75900.0,14.5474,14.5673,14.5474,14.5673,75900.0
2006-09-01 14:45:00,21.93,22.0,21.93,21.97,77000.0,14.5607,14.6072,14.5607,14.5873,77000.0
2006-09-01 14:50:00,21.97,22.0,21.97,21.97,93700.0,14.5873,14.6072,14.5873,14.5873,93700.0
2006-09-01 14:55:00,21.97,22.0,21.95,21.98,136600.0,14.5873,14.6072,14.574,14.5939,136600.0
2006-09-01 15:00:00,21.97,22.03,21.96,22.01,230200.0,14.5873,14.6271,14.5806,14.6138,230200.0
2006-09-01 15:05:00,22.01,22.04,21.91,21.94,330900.0,14.6138,14.6337,14.5474,14.5673,330900.0
2006-09-01 15:10:00,21.93,21.93,21.88,21.89,145600.0,14.5607,14.5607,14.5275,14.5341,145600.0
2006-09-01 15:15:00,21.89,21.91,21.87,21.91,126300.0,14.5341,14.5474,14.5209,14.5474,126300.0
2006-09-01 15:20:00,21.91,21.95,21.9,21.93,122300.0,14.5474,14.574,14.5408,14.5607,122300.0
2006-09-01 15:25:00,21.94,21.97,21.92,21.92,186100.0,14.5673,14.5873,14.5541,14.5541,186100.0
2006-09-01 15:30:00,21.93,21.94,21.92,21.93,102900.0,14.5607,14.5673,14.5541,14.5607,102900.0
2006-09-01 15:35:00,21.93,21.95,21.92,21.94,96100.0,14.5607,14.574,14.5541,14.5673,96100.0
2006-09-01 15:40:00,21.94,21.94,21.9,21.91,195300.0,14.5673,14.5673,14.5408,14.5474,195300.0
2006-09-01 15:45:00,21.9,21.98,21.9,21.97,240300.0,14.5408,14.5939,14.5408,14.5873,240300.0
2006-09-01 15:50:00,21.97,21.98,21.94,21.97,157900.0,14.5873,14.5939,14.5673,14.5873,157900.0
2006-09-01 15:55:00,21.97,21.99,21.95,21.97,414100.0,14.5873,14.6005,14.574,14.5873,414100.0
2006-09-05 09:30:00,21.86,22.15,21.65,21.7,338900.0,14.5142,14.7068,14.3748,14.408,338900.0
2006-09-05 09:35:00,21.69,21.72,21.63,21.63,162300.0,14.4013,14.4213,14.3615,14.3615,162300.0
2006-09-05 09:40:00,21.63,21.74,21.62,21.73,168200.0,14.3615,14.4345,14.3549,14.4279,168200.0
2006-09-05 09:45:00,21.73,21.76,21.72,21.76,247700.0,14.4279,14.4478,14.4213,14.4478,247700.0
2006-09-05 09:50:00,21.75,21.77,21.7,21.73,263100.0,14.4412,14.4545,14.408,14.4279,263100.0
2006-09-05 09:55:00,21.73,21.75,21.71,21.74,119800.0,14.4279,14.4412,14.4146,14.4345,119800.0
2006-09-05 10:00:00,21.73,21.76,21.71,21.76,230400.0,14.4279,14.4478,14.4146,14.4478,230400.0
2006-09-05 10:05:00,21.77,21.85,21.76,21.84,151300.0,14.4545,14.5076,14.4478,14.5009,151300.0
2006-09-05 10:10:00,21.85,21.87,21.76,21.85,122400.0,14.5076,14.5209,14.4478,14.5076,122400.0
2006-09-05 10:15:00,21.85,21.92,21.85,21.85,198800.0,14.5076,14.5541,14.5076,14.5076,198800.0
2006-09-05 10:20:00,21.85,21.86,21.82,21.84,116800.0,14.5076,14.5142,14.4877,14.5009,116800.0
2006-09-05 10:25:00,21.84,21.85,21.74,21.75,138200.0,14.5009,14.5076,14.4345,14.4412,138200.0
2006-09-05 10:30:00,21.74,21.75,21.67,21.71,94200.0,14.4345,14.4412,14.3881,14.4146,94200.0
2006-09-05 10:35:00,21.72,21.75,21.69,21.69,209400.0,14.4213,14.4412,14.4013,14.4013,209400.0
2006-09-05 10:40:00,21.69,21.71,21.65,21.67,156800.0,14.4013,14.4146,14.3748,14.3881,156800.0
2006-09-05 10:45:00,21.67,21.68,21.65,21.67,166500.0,14.3881,14.3947,14.3748,14.3881,166500.0
2006-09-05 10:50:00,21.68,21.74,21.67,21.74,108500.0,14.3947,14.4345,14.3881,14.4345,108500.0
2006-09-05 10:55:00,21.73,21.74,21.71,21.74,69500.0,14.4279,14.4345,14.4146,14.4345,69500.0
2006-09-05 11:00:00,21.73,21.75,21.72,21.73,91700.0,14.4279,14.4412,14.4213,14.4279,91700.0
2006-09-05 11:05:00,21.73,21.74,21.68,21.7,155500.0,14.4279,14.4345,14.3947,14.408,155500.0
2006-09-05 11:10:00,21.7,21.72,21.69,21.71,105900.0,14.408,14.4213,14.4013,14.4146,105900.0
2006-09-05 11:15:00,21.7,21.7,21.68,21.7,48900.0,14.408,14.408,14.3947,14.408,48900.0
2006-09-05 11:20:00,21.7,21.71,21.69,21.7,38000.0,14.408,14.4146,14.4013,14.408,38000.0
2006-09-05 11:25:00,21.7,21.74,21.69,21.72,175600.0,14.408,14.4345,14.4013,14.4213,175600.0
2006-09-05 11:30:00,21.72,21.78,21.71,21.72,251700.0,14.4213,14.4611,14.4146,14.4213,251700.0
2006-09-05 11:35:00,21.72,21.73,21.71,21.71,120700.0,14.4213,14.4279,14.4146,14.4146,120700.0
2006-09-05 11:40:00,21.71,21.73,21.7,21.71,117300.0,14.4146,14.4279,14.408,14.4146,117300.0
2006-09-05 11:45:00,21.72,21.75,21.71,21.75,138000.0,14.4213,14.4412,14.4146,14.4412,138000.0
2006-09-05 11:50:00,21.75,21.82,21.75,21.82,217000.0,14.4412,14.4877,14.4412,14.4877,217000.0
2006-09-05 11:55:00,21.82,21.93,21.8,21.92,594000.0,14.4877,14.5607,14.4744,14.5541,594000.0
2006-09-05 12:00:00,21.92,21.98,21.92,21.97,140100.0,14.5541,14.5939,14.5541,14.5873,140100.0
2006-09-05 12:05:00,21.97,22.03,21.96,22.03,370800.0,14.5873,14.6271,14.5806,14.6271,370800.0
2006-09-05 12:10:00,22.03,22.04,21.98,21.99,141700.0,14.6271,14.6337,14.5939,14.6005,141700.0
2006-09-05 12:15:00,22.0,22.02,21.98,22.0,178500.0,14.6072,14.6204,14.5939,14.6072,178500.0
2006-09-05 12:20:00,22.0,22.02,21.99,22.01,397000.0,14.6072,14.6204,14.6005,14.6138,397000.0
2006-09-05 12:25:00,22.01,22.1,22.0,22.1,68200.0,14.6138,14.6736,14.6072,14.6736,68200.0
2006-09-05 12:30:00,22.1,22.15,22.09,22.12,236700.0,14.6736,14.7068,14.6669,14.6868,236700.0
2006-09-05 12:35:00,22.12,22.17,22.12,22.14,80000.0,14.6868,14.72,14.6868,14.7001,80000.0
2006-09-05 12:40:00,22.13,22.16,22.11,22.16,154900.0,14.6935,14.7134,14.6802,14.7134,154900.0
2006-09-05 12:45:00,22.15,22.17,22.09,22.09,92800.0,14.7068,14.72,14.6669,14.6669,92800.0
2006-09-05 12:50:00,22.09,22.11,22.08,22.11,88600.0,14.6669,14.6802,14.6603,14.6802,88600.0
2006-09-05 12:55:00,22.11,22.15,22.11,22.12,39500.0,14.6802,14.7068,14.6802,14.6868,39500.0
2006-09-05 13:00:00,22.12,22.14,22.11,22.14,45000.0,14.6868,14.7001,14.6802,14.7001,45000.0
2006-09-05 13:05:00,22.13,22.14,22.09,22.13,381600.0,14.6935,14.7001,14.6669,14.6935,381600.0
2006-09-05 13:10:00,22.13,22.14,22.12,22.13,40900.0,14.6935,14.7001,14.6868,14.6935,40900.0
2006-09-05 13:15:00,22.14,22.2,22.13,22.2,84300.0,14.7001,14.74,14.6935,14.74,84300.0
2006-09-05 13:20:00,22.19,22.24,22.18,22.21,101100.0,14.7333,14.7665,14.7267,14.7466,101100.0
2006-09-05 13:25:00,22.2,22.25,22.16,22.25,120200.0,14.74,14.7732,14.7134,14.7732,120200.0
2006-09-05 13:30:00,22.25,22.29,22.19,22.2,154900.0,14.7732,14.7997,14.7333,14.74,154900.0
2006-09-05 13:35:00,22.2,22.24,22.18,22.22,149500.0,14.74,14.7665,14.7267,14.7532,149500.0
2006-09-05 13:40:00,22.22,22.23,22.19,22.2,78600.0,14.7532,14.7599,14.7333,14.74,78600.0
2006-09-05 13:45:00,22.2,22.21,22.18,22.18,45900.0,14.74,14.7466,14.7267,14.7267,45900.0
2006-09-05 13:50:00,22.17,22.2,22.16,22.2,125700.0,14.72,14.74,14.7134,14.74,125700.0
2006-09-05 13:55:00,22.2,22.23,22.2,22.22,34000.0,14.74,14.7599,14.74,14.7532,34000.0
2006-09-05 14:00:00,22.23,22.36,22.22,22.35,170300.0,14.7599,14.8462,14.7532,14.8396,170300.0
2006-09-05 14:05:00,22.35,22.4,22.33,22.4,210400.0,14.8396,14.8728,14.8263,14.8728,210400.0
2006-09-05 14:10:00,22.4,22.47,22.39,22.41,197300.0,14.8728,14.9192,14.8661,14.8794,197300.0
2006-09-05 14:15:00,22.41,22.48,22.41,22.45,215500.0,14.8794,14.9259,14.8794,14.906,215500.0
2006-09-05 14:20:00,22.45,22.45,22.41,22.43,104200.0,14.906,14.906,14.8794,14.8927,104200.0
2006-09-05 14:25:00,22.43,22.43,22.37,22.43,156700.0,14.8927,14.8927,14.8528,14.8927,156700.0
2006-09-05 14:30:00,22.43,22.44,22.0,22.4,89900.0,14.8927,14.8993,14.6072,14.8728,89900.0
2006-09-05 14:35:00,22.42,22.44,22.4,22.42,81800.0,14.886,14.8993,14.8728,14.886,81800.0
2006-09-05 14:40:00,22.42,22.47,22.4,22.45,177400.0,14.886,14.9192,14.8728,14.906,177400.0
2006-09-05 14:45:00,22.46,22.47,22.42,22.46,57600.0,14.9126,14.9192,14.886,14.9126,57600.0
2006-09-05 14:50:00,22.47,22.52,22.45,22.49,322900.0,14.9192,14.9524,14.906,14.9325,322900.0
2006-09-05 14:55:00,22.49,22.52,22.46,22.51,148800.0,14.9325,14.9524,14.9126,14.9458,148800.0
2006-09-05 15:00:00,22.51,22.52,22.44,22.45,105800.0,14.9458,14.9524,14.8993,14.906,105800.0
2006-09-05 15:05:00,22.44,22.47,22.4,22.41,174800.0,14.8993,14.9192,14.8728,14.8794,174800.0
2006-09-05 15:10:00,22.4,22.4,22.29,22.32,210900.0,14.8728,14.8728,14.7997,14.8196,210900.0
2006-09-05 15:15:00,22.31,22.42,22.1,22.39,176800.0,14.813,14.886,14.6736,14.8661,176800.0
2006-09-05 15:20:00,22.39,22.42,22.37,22.38,143100.0,14.8661,14.886,14.8528,14.8595,143100.0
2006-09-05 15:25:00,22.38,22.4,22.34,22.4,74100.0,14.8595,14.8728,14.8329,14.8728,74100.0
2006-09-05 15:30:00,22.38,22.39,22.37,22.37,109900.0,14.8595,14.8661,14.8528,14.8528,109900.0
2006-09-05 15:35:00,22.36,22.38,22.34,22.35,150500.0,14.8462,14.8595,14.8329,14.8396,150500.0
2006-09-05 15:40:00,22.35,22.36,22.33,22.35,222400.0,14.8396,14.8462,14.8263,14.8396,222400.0
2006-09-05 15:45:00,22.35,22.39,22.35,22.37,195500.0,14.8396,14.8661,14.8396,14.8528,195500.0
2006-09-05 15:50:00,22.37,22.4,22.35,22.39,184900.0,14.8528,14.8728,14.8396,14.8661,184900.0
2006-09-05 15:55:00,22.4,22.4,22.37,22.39,193200.0,14.8728,14.8728,14.8528,14.8661,193200.0
2006-09-06 09:30:00,21.95,22.0,21.79,21.94,914200.0,14.574,14.6072,14.4677,14.5673,914200.0
2006-09-06 09:35:00,21.95,22.03,21.9,22.03,1365400.0,14.574,14.6271,14.5408,14.6271,1365400.0
2006-09-06 09:40:00,22.03,22.19,21.95,22.1,1099700.0,14.6271,14.7333,14.574,14.6736,1099700.0
2006-09-06 09:45:00,22.11,22.13,21.98,22.03,576700.0,14.6802,14.6935,14.5939,14.6271,576700.0
2006-09-06 09:50:00,22.03,22.11,21.99,22.03,631400.0,14.6271,14.6802,14.6005,14.6271,631400.0
2006-09-06 09:55:00,22.03,22.06,22.0,22.06,283200.0,14.6271,14.647,14.6072,14.647,283200.0
2006-09-06 10:00:00,22.06,22.19,22.03,22.04,373800.0,14.647,14.7333,14.6271,14.6337,373800.0
2006-09-06 10:05:00,22.04,22.16,22.03,22.15,573300.0,14.6337,14.7134,14.6271,14.7068,573300.0
2006-09-06 10:10:00,22.15,22.24,22.15,22.23,379900.0,14.7068,14.7665,14.7068,14.7599,379900.0
2006-09-06 10:15:00,22.22,22.31,22.2,22.31,432600.0,14.7532,14.813,14.74,14.813,432600.0
2006-09-06 10:20:00,22.3,22.33,22.24,22.33,437100.0,14.8064,14.8263,14.7665,14.8263,437100.0
2006-09-06 10:25:00,22.33,22.33,22.22,22.23,197800.0,14.8263,14.8263,14.7532,14.7599,197800.0
2006-09-06 10:30:00,22.22,22.26,22.19,22.26,204800.0,14.7532,14.7798,14.7333,14.7798,204800.0
2006-09-06 10:35:00,22.25,22.29,22.24,22.29,339100.0,14.7732,14.7997,14.7665,14.7997,339100.0
2006-09-06 10:40:00,22.28,22.47,22.28,22.43,423500.0,14.7931,14.9192,14.7931,14.8927,423500.0
2006-09-06 10:45:00,22.44,22.44,22.31,22.31,177900.0,14.8993,14.8993,14.813,14.813,177900.0
2006-09-06 10:50:00,22.31,22.37,22.3,22.36,158300.0,14.813,14.8528,14.8064,14.8462,158300.0
2006-09-06 10:55:00,22.36,22.4,22.34,22.35,218400.0,14.8462,14.8728,14.8329,14.8396,218400.0
2006-09-06 11:00:00,22.35,22.45,22.35,22.43,255600.0,14.8396,14.906,14.8396,14.8927,255600.0
2006-09-06 11:05:00,22.44,22.64,22.35,22.64,561600.0,14.8993,15.0321,14.8396,15.0321,561600.0
2006-09-06 11:10:00,22.64,22.71,22.57,22.62,505100.0,15.0321,15.0786,14.9856,15.0188,505100.0
2006-09-06 11:15:00,22.63,22.64,22.54,22.55,367100.0,15.0255,15.0321,14.9657,14.9723,367100.0
2006-09-06 11:20:00,22.55,22.55,22.48,22.53,339800.0,14.9723,14.9723,14.9259,14.9591,339800.0
2006-09-06 11:25:00,22.52,22.6,22.52,22.58,250300.0,14.9524,15.0055,14.9524,14.9923,250300.0
2006-09-06 11:30:00,22.57,22.57,22.45,22.47,208500.0,14.9856,14.9856,14.906,14.9192,208500.0
2006-09-06 11:35:00,22.47,22.53,22.45,22.48,197700.0,14.9192,14.9591,14.906,14.9259,197700.0
2006-09-06 11:40:00,22.49,22.61,22.48,22.61,160000.0,14.9325,15.0122,14.9259,15.0122,160000.0
2006-09-06 11:45:00,22.6,22.64,22.55,22.56,183900.0,15.0055,15.0321,14.9723,14.979,183900.0
2006-09-06 11:50:00,22.56,22.57,22.53,22.55,107600.0,14.979,14.9856,14.9591,14.9723,107600.0
2006-09-06 11:55:00,22.55,22.55,22.48,22.49,190100.0,14.9723,14.9723,14.9259,14.9325,190100.0
2006-09-06 12:00:00,22.49,22.49,22.44,22.45,210700.0,14.9325,14.9325,14.8993,14.906,210700.0
2006-09-06 12:05:00,22.46,22.49,22.45,22.49,107400.0,14.9126,14.9325,14.906,14.9325,107400.0
2006-09-06 12:10:00,22.49,22.51,22.46,22.5,121500.0,14.9325,14.9458,14.9126,14.9392,121500.0
2006-09-06 12:15:00,22.49,22.5,22.45,22.49,78000.0,14.9325,14.9392,14.906,14.9325,78000.0
2006-09-06 12:20:00,22.5,22.5,22.46,22.47,61700.0,14.9392,14.9392,14.9126,14.9192,61700.0
2006-09-06 12:25:00,22.47,22.53,22.46,22.53,96900.0,14.9192,14.9591,14.9126,14.9591,96900.0
2006-09-06 12:30:00,22.52,22.53,22.45,22.45,78300.0,14.9524,14.9591,14.906,14.906,78300.0
2006-09-06 12:35:00,22.45,22.46,22.31,22.35,249700.0,14.906,14.9126,14.813,14.8396,249700.0
2006-09-06 12:40:00,22.35,22.42,22.34,22.41,131800.0,14.8396,14.886,14.8329,14.8794,131800.0
2006-09-06 12:45:00,22.41,22.43,22.39,22.39,85500.0,14.8794,14.8927,14.8661,14.8661,85500.0
2006-09-06 12:50:00,22.4,22.4,22.35,22.39,262000.0,14.8728,14.8728,14.8396,14.8661,262000.0
2006-09-06 12:55:00,22.39,22.39,22.36,22.36,59000.0,14.8661,14.8661,14.8462,14.8462,59000.0
2006-09-06 13:00:00,22.36,22.4,22.33,22.34,129300.0,14.8462,14.8728,14.8263,14.8329,129300.0
2006-09-06 13:05:00,22.34,22.34,22.28,22.28,126100.0,14.8329,14.8329,14.7931,14.7931,126100.0
2006-09-06 13:10:00,22.29,22.29,22.23,22.24,276500.0,14.7997,14.7997,14.7599,14.7665,276500.0
2006-09-06 13:15:00,22.23,22.26,22.2,22.2,216700.0,14.7599,14.7798,14.74,14.74,216700.0
2006-09-06 13:20:00,22.2,22.21,22.17,22.19,261900.0,14.74,14.7466,14.72,14.7333,261900.0
2006-09-06 13:25:00,22.19,22.25,22.19,22.25,87400.0,14.7333,14.7732,14.7333,14.7732,87400.0
2006-09-06 13:30:00,22.25,22.25,22.16,22.16,93300.0,14.7732,14.7732,14.7134,14.7134,93300.0
2006-09-06 13:35:00,22.16,22.16,22.11,22.14,220500.0,14.7134,14.7134,14.6802,14.7001,220500.0
2006-09-06 13:40:00,22.14,22.18,22.1,22.15,148600.0,14.7001,14.7267,14.6736,14.7068,148600.0
2006-09-06 13:45:00,22.14,22.27,22.14,22.27,136600.0,14.7001,14.7864,14.7001,14.7864,136600.0
2006-09-06 13:50:00,22.28,22.28,22.19,22.19,143200.0,14.7931,14.7931,14.7333,14.7333,143200.0
2006-09-06 13:55:00,22.19,22.23,22.15,22.23,62500.0,14.7333,14.7599,14.7068,14.7599,62500.0
2006-09-06 14:00:00,22.22,22.24,22.16,22.18,80800.0,14.7532,14.7665,14.7134,14.7267,80800.0
2006-09-06 14:05:00,22.19,22.24,22.17,22.22,162100.0,14.7333,14.7665,14.72,14.7532,162100.0
2006-09-06 14:10:00,22.22,22.23,22.14,22.15,255900.0,14.7532,14.7599,14.7001,14.7068,255900.0
2006-09-06 14:15:00,22.15,22.19,22.06,22.08,256100.0,14.7068,14.7333,14.647,14.6603,256100.0
2006-09-06 14:20:00,22.08,22.21,22.07,22.18,153000.0,14.6603,14.7466,14.6536,14.7267,153000.0
2006-09-06 14:25:00,22.19,22.23,22.19,22.2,114000.0,14.7333,14.7599,14.7333,14.74,114000.0
2006-09-06 14:30:00,22.19,22.2,22.17,22.19,183800.0,14.7333,14.74,14.72,14.7333,183800.0
2006-09-06 14:35:00,22.19,22.22,22.18,22.21,113700.0,14.7333,14.7532,14.7267,14.7466,113700.0
2006-09-06 14:40:00,22.21,22.22,22.15,22.19,78100.0,14.7466,14.7532,14.7068,14.7333,78100.0
2006-09-06 14:45:00,22.18,22.23,22.17,22.17,60700.0,14.7267,14.7599,14.72,14.72,60700.0
2006-09-06 14:50:00,22.18,22.22,22.16,22.17,133100.0,14.7267,14.7532,14.7134,14.72,133100.0
2006-09-06 14:55:00,22.18,22.18,22.14,22.15,131100.0,14.7267,14.7267,14.7001,14.7068,131100.0
2006-09-06 15:00:00,22.14,22.16,22.03,22.03,323600.0,14.7001,14.7134,14.6271,14.6271,323600.0
2006-09-06 15:05:00,22.05,22.15,22.0,22.13,192100.0,14.6404,14.7068,14.6072,14.6935,192100.0
2006-09-06 15:10:00,22.14,22.14,22.07,22.09,150000.0,14.7001,14.7001,14.6536,14.6669,150000.0
2006-09-06 15:15:00,22.08,22.1,22.05,22.07,73900.0,14.6603,14.6736,14.6404,14.6536,73900.0
2006-09-06 15:20:00,22.06,22.06,21.99,22.01,230100.0,14.647,14.647,14.6005,14.6138,230100.0
2006-09-06 15:25:00,22.01,22.02,21.97,22.01,172700.0,14.6138,14.6204,14.5873,14.6138,172700.0
2006-09-06 15:30:00,22.0,22.03,21.98,22.0,219100.0,14.6072,14.6271,14.5939,14.6072,219100.0
2006-09-06 15:35:00,22.0,22.0,21.94,21.94,103500.0,14.6072,14.6072,14.5673,14.5673,103500.0
2006-09-06 15:40:00,21.93,21.95,21.9,21.91,312000.0,14.5607,14.574,14.5408,14.5474,312000.0
2006-09-06 15:45:00,21.92,21.92,21.88,21.9,394500.0,14.5541,14.5541,14.5275,14.5408,394500.0
2006-09-06 15:50:00,21.9,21.93,21.89,21.93,369200.0,14.5408,14.5607,14.5341,14.5607,369200.0
2006-09-06 15:55:00,21.93,21.94,21.88,21.93,441900.0,14.5607,14.5673,14.5275,14.5607,441900.0
2006-09-07 09:30:00,21.71,21.79,21.66,21.69,310100.0,14.4146,14.4677,14.3814,14.4013,310100.0
2006-09-07 09:35:00,21.69,21.7,21.25,21.43,380400.0,14.4013,14.408,14.1092,14.2287,380400.0
2006-09-07 09:40:00,21.43,21.55,21.4,21.51,414900.0,14.2287,14.3084,14.2088,14.2818,414900.0
2006-09-07 09:45:00,21.51,21.58,21.41,21.49,226400.0,14.2818,14.3283,14.2154,14.2685,226400.0
2006-09-07 09:50:00,21.48,21.49,21.33,21.4,249600.0,14.2619,14.2685,14.1623,14.2088,249600.0
2006-09-07 09:55:00,21.39,21.46,21.39,21.43,182700.0,14.2022,14.2486,14.2022,14.2287,182700.0
2006-09-07 10:00:00,21.42,21.43,21.32,21.34,245200.0,14.2221,14.2287,14.1557,14.169,245200.0
2006-09-07 10:05:00,21.34,21.35,21.25,21.26,198700.0,14.169,14.1756,14.1092,14.1158,198700.0
2006-09-07 10:10:00,21.26,21.28,21.17,21.23,323100.0,14.1158,14.1291,14.0561,14.0959,323100.0
2006-09-07 10:15:00,21.24,21.5,21.2,21.23,686300.0,14.1026,14.2752,14.076,14.0959,686300.0
2006-09-07 10:20:00,21.23,21.25,21.2,21.21,223400.0,14.0959,14.1092,14.076,14.0826,223400.0
2006-09-07 10:25:00,21.21,21.21,21.17,21.19,241500.0,14.0826,14.0826,14.0561,14.0694,241500.0
2006-09-07 10:30:00,21.2,21.3,21.19,21.3,320700.0,14.076,14.1424,14.0694,14.1424,320700.0
2006-09-07 10:35:00,21.3,21.4,21.3,21.4,286700.0,14.1424,14.2088,14.1424,14.2088,286700.0
2006-09-07 10:40:00,21.4,21.47,21.35,21.35,359100.0,14.2088,14.2553,14.1756,14.1756,359100.0
2006-09-07 10:45:00,21.35,21.36,21.3,21.3,144200.0,14.1756,14.1822,14.1424,14.1424,144200.0
2006-09-07 10:50:00,21.3,21.36,21.29,21.34,243200.0,14.1424,14.1822,14.1358,14.169,243200.0
2006-09-07 10:55:00,21.33,21.39,21.31,21.37,107100.0,14.1623,14.2022,14.149,14.1889,107100.0
2006-09-07 11:00:00,21.37,21.47,21.37,21.47,280900.0,14.1889,14.2553,14.1889,14.2553,280900.0
2006-09-07 11:05:00,21.47,21.52,21.43,21.44,312500.0,14.2553,14.2885,14.2287,14.2354,312500.0
2006-09-07 11:10:00,21.43,21.49,21.42,21.42,163900.0,14.2287,14.2685,14.2221,14.2221,163900.0
2006-09-07 11:15:00,21.42,21.46,21.39,21.45,138800.0,14.2221,14.2486,14.2022,14.242,138800.0
2006-09-07 11:20:00,21.45,21.49,21.44,21.44,81400.0,14.242,14.2685,14.2354,14.2354,81400.0
2006-09-07 11:25:00,21.45,21.48,21.44,21.48,40600.0,14.242,14.2619,14.2354,14.2619,40600.0
2006-09-07 11:30:00,21.49,21.51,21.47,21.51,270700.0,14.2685,14.2818,14.2553,14.2818,270700.0
2006-09-07 11:35:00,21.51,21.55,21.49,21.52,135700.0,14.2818,14.3084,14.2685,14.2885,135700.0
2006-09-07 11:40:00,21.52,21.54,21.51,21.51,83200.0,14.2885,14.3017,14.2818,14.2818,83200.0
2006-09-07 11:45:00,21.51,21.51,21.47,21.49,84200.0,14.2818,14.2818,14.2553,14.2685,84200.0
2006-09-07 11:50:00,21.5,21.54,21.49,21.54,118600.0,14.2752,14.3017,14.2685,14.3017,118600.0
2006-09-07 11:55:00,21.54,21.63,21.53,21.62,210000.0,14.3017,14.3615,14.2951,14.3549,210000.0
2006-09-07 12:00:00,21.61,21.65,21.6,21.63,165300.0,14.3482,14.3748,14.3416,14.3615,165300.0
2006-09-07 12:05:00,21.64,21.69,21.64,21.66,191300.0,14.3681,14.4013,14.3681,14.3814,191300.0
2006-09-07 12:10:00,21.66,21.66,21.61,21.64,117800.0,14.3814,14.3814,14.3482,14.3681,117800.0
2006-09-07 12:15:00,21.65,21.65,21.63,21.64,124500.0,14.3748,14.3748,14.3615,14.3681,124500.0
2006-09-07 12:20:00,21.64,21.64,21.58,21.59,211400.0,14.3681,14.3681,14.3283,14.3349,211400.0
2006-09-07 12:25:00,21.59,21.61,21.58,21.6,128900.0,14.3349,14.3482,14.3283,14.3416,128900.0
2006-09-07 12:30:00,21.6,21.62,21.55,21.56,113100.0,14.3416,14.3549,14.3084,14.315,113100.0
2006-09-07 12:35:00,21.56,21.56,21.51,21.52,77700.0,14.315,14.315,14.2818,14.2885,77700.0
2006-09-07 12:40:00,21.52,21.52,21.45,21.45,71000.0,14.2885,14.2885,14.242,14.242,71000.0
2006-09-07 12:45:00,21.45,21.47,21.43,21.44,67000.0,14.242,14.2553,14.2287,14.2354,67000.0
2006-09-07 12:50:00,21.44,21.5,21.44,21.47,82700.0,14.2354,14.2752,14.2354,14.2553,82700.0
2006-09-07 12:55:00,21.48,21.49,21.46,21.47,52600.0,14.2619,14.2685,14.2486,14.2553,52600.0
2006-09-07 13:00:00,21.47,21.48,21.43,21.44,53200.0,14.2553,14.2619,14.2287,14.2354,53200.0
2006-09-07 13:05:00,21.44,21.46,21.43,21.46,133800.0,14.2354,14.2486,14.2287,14.2486,133800.0
2006-09-07 13:10:00,21.46,21.48,21.45,21.47,121600.0,14.2486,14.2619,14.242,14.2553,121600.0
2006-09-07 13:15:00,21.48,21.5,21.47,21.49,65400.0,14.2619,14.2752,14.2553,14.2685,65400.0
2006-09-07 13:20:00,21.49,21.5,21.47,21.48,76800.0,14.2685,14.2752,14.2553,14.2619,76800.0
2006-09-07 13:25:00,21.48,21.48,21.44,21.45,51500.0,14.2619,14.2619,14.2354,14.242,51500.0
2006-09-07 13:30:00,21.44,21.45,21.41,21.44,74400.0,14.2354,14.242,14.2154,14.2354,74400.0
2006-09-07 13:35:00,21.44,21.51,21.44,21.5,88400.0,14.2354,14.2818,14.2354,14.2752,88400.0
2006-09-07 13:40:00,21.5,21.56,21.49,21.56,127000.0,14.2752,14.315,14.2685,14.315,127000.0
2006-09-07 13:45:00,21.56,21.68,21.55,21.67,246900.0,14.315,14.3947,14.3084,14.3881,246900.0
2006-09-07 13:50:00,21.66,21.66,21.56,21.57,169000.0,14.3814,14.3814,14.315,14.3217,169000.0
2006-09-07 13:55:00,21.58,21.62,21.58,21.58,195800.0,14.3283,14.3549,14.3283,14.3283,195800.0
2006-09-07 14:00:00,21.58,21.58,21.55,21.57,65800.0,14.3283,14.3283,14.3084,14.3217,65800.0
2006-09-07 14:05:00,21.57,21.6,21.55,21.6,62700.0,14.3217,14.3416,14.3084,14.3416,62700.0
2006-09-07 14:10:00,21.59,21.6,21.57,21.59,144900.0,14.3349,14.3416,14.3217,14.3349,144900.0
2006-09-07 14:15:00,21.58,21.59,21.45,21.52,180700.0,14.3283,14.3349,14.242,14.2885,180700.0
2006-09-07 14:20:00,21.51,21.54,21.49,21.5,88300.0,14.2818,14.3017,14.2685,14.2752,88300.0
2006-09-07 14:25:00,21.5,21.51,21.48,21.48,83000.0,14.2752,14.2818,14.2619,14.2619,83000.0
2006-09-07 14:30:00,21.48,21.51,21.45,21.46,166300.0,14.2619,14.2818,14.242,14.2486,166300.0
2006-09-07 14:35:00,21.46,21.47,21.43,21.43,89600.0,14.2486,14.2553,14.2287,14.2287,89600.0
2006-09-07 14:40:00,21.42,21.44,21.39,21.42,108400.0,14.2221,14.2354,14.2022,14.2221,108400.0
2006-09-07 14:45:00,21.42,21.47,21.38,21.47,145000.0,14.2221,14.2553,14.1955,14.2553,145000.0
2006-09-07 14:50:00,21.47,21.49,21.43,21.47,94000.0,14.2553,14.2685,14.2287,14.2553,94000.0
2006-09-07 14:55:00,21.46,21.5,21.43,21.48,92700.0,14.2486,14.2752,14.2287,14.2619,92700.0
2006-09-07 15:00:00,21.48,21.49,21.39,21.4,112800.0,14.2619,14.2685,14.2022,14.2088,112800.0
2006-09-07 15:05:00,21.4,21.42,21.37,21.37,110500.0,14.2088,14.2221,14.1889,14.1889,110500.0
2006-09-07 15:10:00,21.37,21.41,21.34,21.39,82600.0,14.1889,14.2154,14.169,14.2022,82600.0
2006-09-07 15:15:00,21.39,21.4,21.36,21.36,92000.0,14.2022,14.2088,14.1822,14.1822,92000.0
2006-09-07 15:20:00,21.36,21.39,21.33,21.38,105800.0,14.1822,14.2022,14.1623,14.1955,105800.0
2006-09-07 15:25:00,21.38,21.45,21.38,21.44,117600.0,14.1955,14.242,14.1955,14.2354,117600.0
2006-09-07 15:30:00,21.44,21.44,21.39,21.4,99200.0,14.2354,14.2354,14.2022,14.2088,99200.0
2006-09-07 15:35:00,21.4,21.43,21.36,21.42,178300.0,14.2088,14.2287,14.1822,14.2221,178300.0
2006-09-07 15:40:00,21.42,21.46,21.39,21.39,152900.0,14.2221,14.2486,14.2022,14.2022,152900.0
2006-09-07 15:45:00,21.39,21.44,21.36,21.43,169800.0,14.2022,14.2354,14.1822,14.2287,169800.0
2006-09-07 15:50:00,21.43,21.47,21.43,21.46,192900.0,14.2287,14.2553,14.2287,14.2486,192900.0
2006-09-07 15:55:00,21.46,21.47,21.4,21.41,177700.0,14.2486,14.2553,14.2088,14.2154,177700.0
2006-09-08 09:30:00,21.53,21.69,21.5,21.65,190100.0,14.2951,14.4013,14.2752,14.3748,190100.0
2006-09-08 09:35:00,21.65,21.68,21.61,21.63,457500.0,14.3748,14.3947,14.3482,14.3615,457500.0
2006-09-08 09:40:00,21.63,21.65,21.56,21.63,137400.0,14.3615,14.3748,14.315,14.3615,137400.0
2006-09-08 09:45:00,21.63,21.68,21.62,21.68,198700.0,14.3615,14.3947,14.3549,14.3947,198700.0
2006-09-08 09:50:00,21.67,21.83,21.65,21.73,477900.0,14.3881,14.4943,14.3748,14.4279,477900.0
2006-09-08 09:55:00,21.75,21.83,21.74,21.82,195800.0,14.4412,14.4943,14.4345,14.4877,195800.0
2006-09-08 10:00:00,21.83,21.87,21.76,21.79,192700.0,14.4943,14.5209,14.4478,14.4677,192700.0
2006-09-08 10:05:00,21.8,21.81,21.72,21.76,167100.0,14.4744,14.481,14.4213,14.4478,167100.0
2006-09-08 10:10:00,21.76,21.78,21.7,21.73,201900.0,14.4478,14.4611,14.408,14.4279,201900.0
2006-09-08 10:15:00,21.71,21.71,21.63,21.69,101500.0,14.4146,14.4146,14.3615,14.4013,101500.0
2006-09-08 10:20:00,21.7,21.74,21.67,21.7,105000.0,14.408,14.4345,14.3881,14.408,105000.0
2006-09-08 10:25:00,21.7,21.72,21.64,21.69,84300.0,14.408,14.4213,14.3681,14.4013,84300.0
2006-09-08 10:30:00,21.69,21.76,21.66,21.71,196900.0,14.4013,14.4478,14.3814,14.4146,196900.0
2006-09-08 10:35:00,21.71,21.74,21.67,21.71,91200.0,14.4146,14.4345,14.3881,14.4146,91200.0
2006-09-08 10:40:00,21.72,21.72,21.63,21.63,119900.0,14.4213,14.4213,14.3615,14.3615,119900.0
2006-09-08 10:45:00,21.63,21.73,21.6,21.7,89500.0,14.3615,14.4279,14.3416,14.408,89500.0
2006-09-08 10:50:00,21.71,21.74,21.66,21.66,91000.0,14.4146,14.4345,14.3814,14.3814,91000.0
2006-09-08 10:55:00,21.66,21.74,21.64,21.71,112100.0,14.3814,14.4345,14.3681,14.4146,112100.0
2006-09-08 11:00:00,21.71,21.73,21.68,21.69,47500.0,14.4146,14.4279,14.3947,14.4013,47500.0
2006-09-08 11:05:00,21.69,21.7,21.65,21.7,40800.0,14.4013,14.408,14.3748,14.408,40800.0
2006-09-08 11:10:00,21.7,21.71,21.69,21.69,35600.0,14.408,14.4146,14.4013,14.4013,35600.0
2006-09-08 11:15:00,21.68,21.7,21.67,21.69,38200.0,14.3947,14.408,14.3881,14.4013,38200.0
2006-09-08 11:20:00,21.69,21.7,21.67,21.67,95400.0,14.4013,14.408,14.3881,14.3881,95400.0
2006-09-08 11:25:00,21.68,21.69,21.64,21.67,207000.0,14.3947,14.4013,14.3681,14.3881,207000.0
2006-09-08 11:30:00,21.67,21.68,21.59,21.59,224500.0,14.3881,14.3947,14.3349,14.3349,224500.0
2006-09-08 11:35:00,21.59,21.61,21.56,21.6,112900.0,14.3349,14.3482,14.315,14.3416,112900.0
2006-09-08 11:40:00,21.6,21.61,21.57,21.59,64000.0,14.3416,14.3482,14.3217,14.3349,64000.0
2006-09-08 11:45:00,21.58,21.59,21.54,21.57,64000.0,14.3283,14.3349,14.3017,14.3217,64000.0
2006-09-08 11:50:00,21.58,21.61,21.57,21.57,78200.0,14.3283,14.3482,14.3217,14.3217,78200.0
2006-09-08 11:55:00,21.56,21.58,21.5,21.51,92200.0,14.315,14.3283,14.2752,14.2818,92200.0
2006-09-08 12:00:00,21.51,21.52,21.47,21.47,232000.0,14.2818,14.2885,14.2553,14.2553,232000.0
2006-09-08 12:05:00,21.47,21.47,21.42,21.45,329400.0,14.2553,14.2553,14.2221,14.242,329400.0
2006-09-08 12:10:00,21.46,21.48,21.43,21.47,247000.0,14.2486,14.2619,14.2287,14.2553,247000.0
2006-09-08 12:15:00,21.48,21.56,21.47,21.56,116900.0,14.2619,14.315,14.2553,14.315,116900.0
2006-09-08 12:20:00,21.55,21.57,21.52,21.52,396900.0,14.3084,14.3217,14.2885,14.2885,396900.0
2006-09-08 12:25:00,21.52,21.52,21.46,21.46,97100.0,14.2885,14.2885,14.2486,14.2486,97100.0
2006-09-08 12:30:00,21.47,21.47,21.43,21.44,45500.0,14.2553,14.2553,14.2287,14.2354,45500.0
2006-09-08 12:35:00,21.43,21.45,21.41,21.45,134100.0,14.2287,14.242,14.2154,14.242,134100.0
2006-09-08 12:40:00,21.45,21.5,21.45,21.5,58100.0,14.242,14.2752,14.242,14.2752,58100.0
2006-09-08 12:45:00,21.5,21.5,21.47,21.48,44100.0,14.2752,14.2752,14.2553,14.2619,44100.0
2006-09-08 12:50:00,21.48,21.51,21.48,21.5,29700.0,14.2619,14.2818,14.2619,14.2752,29700.0
2006-09-08 12:55:00,21.5,21.5,21.44,21.5,83700.0,14.2752,14.2752,14.2354,14.2752,83700.0
2006-09-08 13:00:00,21.49,21.52,21.48,21.5,48000.0,14.2685,14.2885,14.2619,14.2752,48000.0
2006-09-08 13:05:00,21.5,21.5,21.46,21.47,38300.0,14.2752,14.2752,14.2486,14.2553,38300.0
2006-09-08 13:10:00,21.47,21.47,21.44,21.45,37300.0,14.2553,14.2553,14.2354,14.242,37300.0
2006-09-08 13:15:00,21.46,21.51,21.45,21.51,40400.0,14.2486,14.2818,14.242,14.2818,40400.0
2006-09-08 13:20:00,21.51,21.56,21.5,21.56,60600.0,14.2818,14.315,14.2752,14.315,60600.0
2006-09-08 13:25:00,21.56,21.57,21.52,21.55,369800.0,14.315,14.3217,14.2885,14.3084,369800.0
2006-09-08 13:30:00,21.55,21.56,21.52,21.52,50100.0,14.3084,14.315,14.2885,14.2885,50100.0
2006-09-08 13:35:00,21.52,21.55,21.52,21.55,35900.0,14.2885,14.3084,14.2885,14.3084,35900.0
2006-09-08 13:40:00,21.55,21.6,21.55,21.57,57900.0,14.3084,14.3416,14.3084,14.3217,57900.0
2006-09-08 13:45:00,21.57,21.57,21.48,21.49,70600.0,14.3217,14.3217,14.2619,14.2685,70600.0
2006-09-08 13:50:00,21.48,21.62,21.48,21.62,91900.0,14.2619,14.3549,14.2619,14.3549,91900.0
2006-09-08 13:55:00,21.62,21.7,21.61,21.7,184900.0,14.3549,14.408,14.3482,14.408,184900.0
2006-09-08 14:00:00,21.7,21.7,21.64,21.67,209800.0,14.408,14.408,14.3681,14.3881,209800.0
2006-09-08 14:05:00,21.67,21.68,21.64,21.65,72500.0,14.3881,14.3947,14.3681,14.3748,72500.0
2006-09-08 14:10:00,21.65,21.69,21.65,21.69,43200.0,14.3748,14.4013,14.3748,14.4013,43200.0
2006-09-08 14:15:00,21.69,21.73,21.69,21.72,377300.0,14.4013,14.4279,14.4013,14.4213,377300.0
2006-09-08 14:20:00,21.73,21.75,21.72,21.75,76700.0,14.4279,14.4412,14.4213,14.4412,76700.0
2006-09-08 14:25:00,21.75,21.77,21.7,21.72,132900.0,14.4412,14.4545,14.408,14.4213,132900.0
2006-09-08 14:30:00,21.72,21.74,21.71,21.72,109900.0,14.4213,14.4345,14.4146,14.4213,109900.0
2006-09-08 14:35:00,21.72,21.76,21.71,21.76,66800.0,14.4213,14.4478,14.4146,14.4478,66800.0
2006-09-08 14:40:00,21.76,21.77,21.71,21.73,91200.0,14.4478,14.4545,14.4146,14.4279,91200.0
2006-09-08 14:45:00,21.72,21.77,21.72,21.76,167400.0,14.4213,14.4545,14.4213,14.4478,167400.0
2006-09-08 14:50:00,21.77,21.78,21.76,21.78,44000.0,14.4545,14.4611,14.4478,14.4611,44000.0
2006-09-08 14:55:00,21.77,21.86,21.77,21.85,226600.0,14.4545,14.5142,14.4545,14.5076,226600.0
2006-09-08 15:00:00,21.85,21.87,21.79,21.83,137500.0,14.5076,14.5209,14.4677,14.4943,137500.0
2006-09-08 15:05:00,21.82,21.84,21.73,21.75,114900.0,14.4877,14.5009,14.4279,14.4412,114900.0
2006-09-08 15:10:00,21.75,21.82,21.74,21.82,128000.0,14.4412,14.4877,14.4345,14.4877,128000.0
2006-09-08 15:15:00,21.81,21.82,21.76,21.78,99600.0,14.481,14.4877,14.4478,14.4611,99600.0
2006-09-08 15:20:00,21.78,21.81,21.77,21.81,91800.0,14.4611,14.481,14.4545,14.481,91800.0
2006-09-08 15:25:00,21.8,21.83,21.79,21.81,150900.0,14.4744,14.4943,14.4677,14.481,150900.0
2006-09-08 15:30:00,21.8,21.81,21.73,21.73,134200.0,14.4744,14.481,14.4279,14.4279,134200.0
2006-09-08 15:35:00,21.74,21.79,21.74,21.78,141700.0,14.4345,14.4677,14.4345,14.4611,141700.0
2006-09-08 15:40:00,21.79,21.81,21.75,21.76,175200.0,14.4677,14.481,14.4412,14.4478,175200.0
2006-09-08 15:45:00,21.76,21.77,21.73,21.73,180600.0,14.4478,14.4545,14.4279,14.4279,180600.0
2006-09-08 15:50:00,21.73,21.75,21.7,21.74,290200.0,14.4279,14.4412,14.408,14.4345,290200.0
2006-09-08 15:55:00,21.74,21.8,21.74,21.8,244700.0,14.4345,14.4744,14.4345,14.4744,244700.0
2006-09-11 09:30:00,21.5,21.72,21.45,21.6,201800.0,14.2752,14.4213,14.242,14.3416,201800.0
2006-09-11 09:35:00,21.55,21.63,21.5,21.57,104700.0,14.3084,14.3615,14.2752,14.3217,104700.0
2006-09-11 09:40:00,21.57,21.72,21.55,21.63,106600.0,14.3217,14.4213,14.3084,14.3615,106600.0
2006-09-11 09:45:00,21.63,21.64,21.5,21.58,324900.0,14.3615,14.3681,14.2752,14.3283,324900.0
2006-09-11 09:50:00,21.58,21.65,21.55,21.6,229900.0,14.3283,14.3748,14.3084,14.3416,229900.0
2006-09-11 09:55:00,21.6,21.62,21.51,21.58,144800.0,14.3416,14.3549,14.2818,14.3283,144800.0
2006-09-11 10:00:00,21.58,21.61,21.56,21.6,106800.0,14.3283,14.3482,14.315,14.3416,106800.0
2006-09-11 10:05:00,21.6,21.66,21.57,21.58,227900.0,14.3416,14.3814,14.3217,14.3283,227900.0
2006-09-11 10:10:00,21.58,21.64,21.58,21.62,114100.0,14.3283,14.3681,14.3283,14.3549,114100.0
2006-09-11 10:15:00,21.62,21.63,21.51,21.52,206700.0,14.3549,14.3615,14.2818,14.2885,206700.0
2006-09-11 10:20:00,21.51,21.54,21.49,21.49,157900.0,14.2818,14.3017,14.2685,14.2685,157900.0
2006-09-11 10:25:00,21.5,21.5,21.36,21.37,125500.0,14.2752,14.2752,14.1822,14.1889,125500.0
2006-09-11 10:30:00,21.37,21.43,21.36,21.4,168400.0,14.1889,14.2287,14.1822,14.2088,168400.0
2006-09-11 10:35:00,21.4,21.49,21.4,21.44,120700.0,14.2088,14.2685,14.2088,14.2354,120700.0
2006-09-11 10:40:00,21.45,21.48,21.35,21.36,137600.0,14.242,14.2619,14.1756,14.1822,137600.0
2006-09-11 10:45:00,21.36,21.39,21.36,21.37,69900.0,14.1822,14.2022,14.1822,14.1889,69900.0
2006-09-11 10:50:00,21.38,21.39,21.36,21.38,59700.0,14.1955,14.2022,14.1822,14.1955,59700.0
2006-09-11 10:55:00,21.38,21.45,21.37,21.43,76200.0,14.1955,14.242,14.1889,14.2287,76200.0
2006-09-11 11:00:00,21.43,21.47,21.41,21.47,69800.0,14.2287,14.2553,14.2154,14.2553,69800.0
2006-09-11 11:05:00,21.47,21.48,21.42,21.48,158000.0,14.2553,14.2619,14.2221,14.2619,158000.0
2006-09-11 11:10:00,21.47,21.49,21.44,21.46,108600.0,14.2553,14.2685,14.2354,14.2486,108600.0
2006-09-11 11:15:00,21.47,21.5,21.46,21.47,81100.0,14.2553,14.2752,14.2486,14.2553,81100.0
2006-09-11 11:20:00,21.47,21.49,21.46,21.47,69100.0,14.2553,14.2685,14.2486,14.2553,69100.0
2006-09-11 11:25:00,21.48,21.48,21.42,21.44,325600.0,14.2619,14.2619,14.2221,14.2354,325600.0
2006-09-11 11:30:00,21.44,21.44,21.38,21.4,91300.0,14.2354,14.2354,14.1955,14.2088,91300.0
2006-09-11 11:35:00,21.4,21.42,21.39,21.42,113900.0,14.2088,14.2221,14.2022,14.2221,113900.0
2006-09-11 11:40:00,21.42,21.42,21.38,21.39,177500.0,14.2221,14.2221,14.1955,14.2022,177500.0
2006-09-11 11:45:00,21.4,21.4,21.35,21.35,57400.0,14.2088,14.2088,14.1756,14.1756,57400.0
2006-09-11 11:50:00,21.36,21.37,21.3,21.31,139600.0,14.1822,14.1889,14.1424,14.149,139600.0
2006-09-11 11:55:00,21.31,21.35,21.3,21.35,137500.0,14.149,14.1756,14.1424,14.1756,137500.0
2006-09-11 12:00:00,21.34,21.4,21.34,21.36,64700.0,14.169,14.2088,14.169,14.1822,64700.0
2006-09-11 12:05:00,21.37,21.4,21.36,21.4,80600.0,14.1889,14.2088,14.1822,14.2088,80600.0
2006-09-11 12:10:00,21.39,21.46,21.39,21.44,87600.0,14.2022,14.2486,14.2022,14.2354,87600.0
2006-09-11 12:15:00,21.43,21.46,21.4,21.46,322500.0,14.2287,14.2486,14.2088,14.2486,322500.0
2006-09-11 12:20:00,21.46,21.5,21.45,21.5,177100.0,14.2486,14.2752,14.242,14.2752,177100.0
2006-09-11 12:25:00,21.5,21.55,21.49,21.54,199400.0,14.2752,14.3084,14.2685,14.3017,199400.0
2006-09-11 12:30:00,21.55,21.64,21.54,21.6,527100.0,14.3084,14.3681,14.3017,14.3416,527100.0
2006-09-11 12:35:00,21.6,21.61,21.56,21.6,209300.0,14.3416,14.3482,14.315,14.3416,209300.0
2006-09-11 12:40:00,21.6,21.66,21.6,21.65,315800.0,14.3416,14.3814,14.3416,14.3748,315800.0
2006-09-11 12:45:00,21.65,21.67,21.64,21.66,323100.0,14.3748,14.3881,14.3681,14.3814,323100.0
2006-09-11 12:50:00,21.65,21.7,21.63,21.7,131500.0,14.3748,14.408,14.3615,14.408,131500.0
2006-09-11 12:55:00,21.69,21.74,21.68,21.68,159100.0,14.4013,14.4345,14.3947,14.3947,159100.0
2006-09-11 13:00:00,21.68,21.74,21.68,21.71,335500.0,14.3947,14.4345,14.3947,14.4146,335500.0
2006-09-11 13:05:00,21.71,21.77,21.7,21.77,249900.0,14.4146,14.4545,14.408,14.4545,249900.0
2006-09-11 13:10:00,21.77,21.81,21.74,21.74,153300.0,14.4545,14.481,14.4345,14.4345,153300.0
2006-09-11 13:15:00,21.75,21.81,21.73,21.8,119400.0,14.4412,14.481,14.4279,14.4744,119400.0
2006-09-11 13:20:00,21.8,21.95,21.79,21.94,158500.0,14.4744,14.574,14.4677,14.5673,158500.0
2006-09-11 13:25:00,21.94,21.94,21.87,21.9,173400.0,14.5673,14.5673,14.5209,14.5408,173400.0
2006-09-11 13:30:00,21.89,21.9,21.8,21.86,108400.0,14.5341,14.5408,14.4744,14.5142,108400.0
2006-09-11 13:35:00,21.85,21.85,21.73,21.81,195500.0,14.5076,14.5076,14.4279,14.481,195500.0
2006-09-11 13:40:00,21.8,21.9,21.8,21.83,199500.0,14.4744,14.5408,14.4744,14.4943,199500.0
2006-09-11 13:45:00,21.84,21.9,21.81,21.86,101900.0,14.5009,14.5408,14.481,14.5142,101900.0
2006-09-11 13:50:00,21.86,21.86,21.77,21.77,132500.0,14.5142,14.5142,14.4545,14.4545,132500.0
2006-09-11 13:55:00,21.77,21.81,21.75,21.75,86300.0,14.4545,14.481,14.4412,14.4412,86300.0
2006-09-11 14:00:00,21.75,21.79,21.71,21.79,88400.0,14.4412,14.4677,14.4146,14.4677,88400.0
2006-09-11 14:05:00,21.79,21.79,21.71,21.75,123900.0,14.4677,14.4677,14.4146,14.4412,123900.0
2006-09-11 14:10:00,21.75,21.78,21.7,21.77,114700.0,14.4412,14.4611,14.408,14.4545,114700.0
2006-09-11 14:15:00,21.77,21.79,21.75,21.78,37200.0,14.4545,14.4677,14.4412,14.4611,37200.0
2006-09-11 14:20:00,21.78,21.78,21.75,21.76,33500.0,14.4611,14.4611,14.4412,14.4478,33500.0
2006-09-11 14:25:00,21.76,21.77,21.71,21.71,79200.0,14.4478,14.4545,14.4146,14.4146,79200.0
2006-09-11 14:30:00,21.72,21.75,21.71,21.71,69300.0,14.4213,14.4412,14.4146,14.4146,69300.0
2006-09-11 14:35:00,21.72,21.74,21.71,21.74,48700.0,14.4213,14.4345,14.4146,14.4345,48700.0
2006-09-11 14:40:00,21.74,21.81,21.73,21.75,105100.0,14.4345,14.481,14.4279,14.4412,105100.0
2006-09-11 14:45:00,21.74,21.8,21.74,21.78,67900.0,14.4345,14.4744,14.4345,14.4611,67900.0
2006-09-11 14:50:00,21.78,21.78,21.74,21.74,89500.0,14.4611,14.4611,14.4345,14.4345,89500.0
2006-09-11 14:55:00,21.74,21.76,21.73,21.76,67200.0,14.4345,14.4478,14.4279,14.4478,67200.0
2006-09-11 15:00:00,21.76,21.77,21.71,21.71,204400.0,14.4478,14.4545,14.4146,14.4146,204400.0
2006-09-11 15:05:00,21.7,21.7,21.66,21.66,205700.0,14.408,14.408,14.3814,14.3814,205700.0
2006-09-11 15:10:00,21.68,21.69,21.58,21.62,143000.0,14.3947,14.4013,14.3283,14.3549,143000.0
2006-09-11 15:15:00,21.62,21.63,21.57,21.59,185800.0,14.3549,14.3615,14.3217,14.3349,185800.0
2006-09-11 15:20:00,21.59,21.62,21.58,21.61,138000.0,14.3349,14.3549,14.3283,14.3482,138000.0
2006-09-11 15:25:00,21.63,21.67,21.62,21.64,81800.0,14.3615,14.3881,14.3549,14.3681,81800.0
2006-09-11 15:30:00,21.64,21.65,21.63,21.64,111200.0,14.3681,14.3748,14.3615,14.3681,111200.0
2006-09-11 15:35:00,21.64,21.68,21.63,21.67,58400.0,14.3681,14.3947,14.3615,14.3881,58400.0
2006-09-11 15:40:00,21.67,21.68,21.6,21.6,541400.0,14.3881,14.3947,14.3416,14.3416,541400.0
2006-09-11 15:45:00,21.61,21.64,21.59,21.64,184500.0,14.3482,14.3681,14.3349,14.3681,184500.0
2006-09-11 15:50:00,21.64,21.65,21.61,21.62,397000.0,14.3681,14.3748,14.3482,14.3549,397000.0
2006-09-11 15:55:00,21.62,21.75,21.61,21.69,416100.0,14.3549,14.4412,14.3482,14.4013,416100.0
2006-09-12 09:30:00,21.99,22.0,21.87,21.94,241800.0,14.6005,14.6072,14.5209,14.5673,241800.0
2006-09-12 09:35:00,21.95,21.95,21.8,21.91,142800.0,14.574,14.574,14.4744,14.5474,142800.0
2006-09-12 09:40:00,21.91,22.04,21.9,22.0,356300.0,14.5474,14.6337,14.5408,14.6072,356300.0
2006-09-12 09:45:00,22.0,22.03,21.95,22.02,161000.0,14.6072,14.6271,14.574,14.6204,161000.0
2006-09-12 09:50:00,22.02,22.03,21.94,21.95,193000.0,14.6204,14.6271,14.5673,14.574,193000.0
2006-09-12 09:55:00,21.96,21.96,21.83,21.84,177800.0,14.5806,14.5806,14.4943,14.5009,177800.0
2006-09-12 10:00:00,21.83,21.96,21.82,21.92,233400.0,14.4943,14.5806,14.4877,14.5541,233400.0
2006-09-12 10:05:00,21.92,21.96,21.9,21.9,198000.0,14.5541,14.5806,14.5408,14.5408,198000.0
2006-09-12 10:10:00,21.9,21.94,21.86,21.92,157900.0,14.5408,14.5673,14.5142,14.5541,157900.0
2006-09-12 10:15:00,21.91,22.0,21.91,22.0,255600.0,14.5474,14.6072,14.5474,14.6072,255600.0
2006-09-12 10:20:00,22.0,22.1,22.0,22.07,344200.0,14.6072,14.6736,14.6072,14.6536,344200.0
2006-09-12 10:25:00,22.07,22.24,22.07,22.23,373400.0,14.6536,14.7665,14.6536,14.7599,373400.0
2006-09-12 10:30:00,22.23,22.28,22.17,22.2,290100.0,14.7599,14.7931,14.72,14.74,290100.0
2006-09-12 10:35:00,22.2,22.3,22.18,22.3,398800.0,14.74,14.8064,14.7267,14.8064,398800.0
2006-09-12 10:40:00,22.3,22.34,22.3,22.31,167000.0,14.8064,14.8329,14.8064,14.813,167000.0
2006-09-12 10:45:00,22.31,22.39,22.29,22.39,263100.0,14.813,14.8661,14.7997,14.8661,263100.0
2006-09-12 10:50:00,22.39,22.39,22.31,22.35,191700.0,14.8661,14.8661,14.813,14.8396,191700.0
2006-09-12 10:55:00,22.35,22.42,22.35,22.39,190000.0,14.8396,14.886,14.8396,14.8661,190000.0
2006-09-12 11:00:00,22.39,22.53,22.39,22.53,340600.0,14.8661,14.9591,14.8661,14.9591,340600.0
2006-09-12 11:05:00,22.53,22.6,22.51,22.6,258600.0,14.9591,15.0055,14.9458,15.0055,258600.0
2006-09-12 11:10:00,22.6,22.73,22.58,22.7,250600.0,15.0055,15.0919,14.9923,15.0719,250600.0
2006-09-12 11:15:00,22.7,22.73,22.54,22.55,310400.0,15.0719,15.0919,14.9657,14.9723,310400.0
2006-09-12 11:20:00,22.54,22.57,22.51,22.57,103100.0,14.9657,14.9856,14.9458,14.9856,103100.0
2006-09-12 11:25:00,22.54,22.59,22.53,22.55,88900.0,14.9657,14.9989,14.9591,14.9723,88900.0
2006-09-12 11:30:00,22.55,22.55,22.49,22.5,252700.0,14.9723,14.9723,14.9325,14.9392,252700.0
2006-09-12 11:35:00,22.51,22.51,22.47,22.49,588200.0,14.9458,14.9458,14.9192,14.9325,588200.0
2006-09-12 11:40:00,22.49,22.51,22.48,22.5,400200.0,14.9325,14.9458,14.9259,14.9392,400200.0
2006-09-12 11:45:00,22.5,22.56,22.49,22.56,166700.0,14.9392,14.979,14.9325,14.979,166700.0
2006-09-12 11:50:00,22.55,22.65,22.54,22.61,357800.0,14.9723,15.0387,14.9657,15.0122,357800.0
2006-09-12 11:55:00,22.61,22.62,22.54,22.59,278400.0,15.0122,15.0188,14.9657,14.9989,278400.0
2006-09-12 12:00:00,22.6,22.63,22.57,22.57,272900.0,15.0055,15.0255,14.9856,14.9856,272900.0
2006-09-12 12:05:00,22.58,22.61,22.55,22.6,92900.0,14.9923,15.0122,14.9723,15.0055,92900.0
2006-09-12 12:10:00,22.6,22.67,22.6,22.62,190600.0,15.0055,15.052,15.0055,15.0188,190600.0
2006-09-12 12:15:00,22.62,22.63,22.49,22.5,149800.0,15.0188,15.0255,14.9325,14.9392,149800.0
2006-09-12 12:20:00,22.49,22.55,22.49,22.55,173100.0,14.9325,14.9723,14.9325,14.9723,173100.0
2006-09-12 12:25:00,22.54,22.55,22.5,22.51,114400.0,14.9657,14.9723,14.9392,14.9458,114400.0
2006-09-12 12:30:00,22.51,22.57,22.5,22.54,55600.0,14.9458,14.9856,14.9392,14.9657,55600.0
2006-09-12 12:35:00,22.53,22.53,22.49,22.49,81200.0,14.9591,14.9591,14.9325,14.9325,81200.0
2006-09-12 12:40:00,22.49,22.55,22.49,22.53,86400.0,14.9325,14.9723,14.9325,14.9591,86400.0
2006-09-12 12:45:00,22.53,22.64,22.52,22.63,68500.0,14.9591,15.0321,14.9524,15.0255,68500.0
2006-09-12 12:50:00,22.64,22.65,22.59,22.59,78000.0,15.0321,15.0387,14.9989,14.9989,78000.0
2006-09-12 12:55:00,22.59,22.6,22.57,22.59,17800.0,14.9989,15.0055,14.9856,14.9989,17800.0
2006-09-12 13:00:00,22.58,22.63,22.58,22.59,67100.0,14.9923,15.0255,14.9923,14.9989,67100.0
2006-09-12 13:05:00,22.59,22.59,22.52,22.53,40900.0,14.9989,14.9989,14.9524,14.9591,40900.0
2006-09-12 13:10:00,22.54,22.56,22.5,22.53,158600.0,14.9657,14.979,14.9392,14.9591,158600.0
2006-09-12 13:15:00,22.52,22.54,22.5,22.5,51300.0,14.9524,14.9657,14.9392,14.9392,51300.0
2006-09-12 13:20:00,22.5,22.52,22.5,22.52,117400.0,14.9392,14.9524,14.9392,14.9524,117400.0
2006-09-12 13:25:00,22.52,22.52,22.5,22.51,39500.0,14.9524,14.9524,14.9392,14.9458,39500.0
2006-09-12 13:30:00,22.5,22.52,22.5,22.52,254500.0,14.9392,14.9524,14.9392,14.9524,254500.0
2006-09-12 13:35:00,22.52,22.54,22.51,22.53,35800.0,14.9524,14.9657,14.9458,14.9591,35800.0
2006-09-12 13:40:00,22.52,22.53,22.51,22.52,227400.0,14.9524,14.9591,14.9458,14.9524,227400.0
2006-09-12 13:45:00,22.53,22.54,22.5,22.5,122100.0,14.9591,14.9657,14.9392,14.9392,122100.0
2006-09-12 13:50:00,22.51,22.54,22.5,22.53,177200.0,14.9458,14.9657,14.9392,14.9591,177200.0
2006-09-12 13:55:00,22.53,22.54,22.52,22.54,25500.0,14.9591,14.9657,14.9524,14.9657,25500.0
2006-09-12 14:00:00,22.54,22.54,22.49,22.52,116200.0,14.9657,14.9657,14.9325,14.9524,116200.0
2006-09-12 14:05:00,22.52,22.53,22.5,22.52,253300.0,14.9524,14.9591,14.9392,14.9524,253300.0
2006-09-12 14:10:00,22.52,22.52,22.5,22.51,111700.0,14.9524,14.9524,14.9392,14.9458,111700.0
2006-09-12 14:15:00,22.51,22.54,22.51,22.54,51400.0,14.9458,14.9657,14.9458,14.9657,51400.0
2006-09-12 14:20:00,22.53,22.59,22.53,22.59,123500.0,14.9591,14.9989,14.9591,14.9989,123500.0
2006-09-12 14:25:00,22.59,22.68,22.59,22.63,173200.0,14.9989,15.0587,14.9989,15.0255,173200.0
2006-09-12 14:30:00,22.63,22.65,22.62,22.64,118300.0,15.0255,15.0387,15.0188,15.0321,118300.0
2006-09-12 14:35:00,22.63,22.74,22.63,22.68,179400.0,15.0255,15.0985,15.0255,15.0587,179400.0
2006-09-12 14:40:00,22.68,22.7,22.65,22.68,105900.0,15.0587,15.0719,15.0387,15.0587,105900.0
2006-09-12 14:45:00,22.68,22.74,22.67,22.73,107300.0,15.0587,15.0985,15.052,15.0919,107300.0
2006-09-12 14:50:00,22.73,22.75,22.7,22.71,202800.0,15.0919,15.1051,15.0719,15.0786,202800.0
2006-09-12 14:55:00,22.7,22.71,22.67,22.67,212700.0,15.0719,15.0786,15.052,15.052,212700.0
2006-09-12 15:00:00,22.66,22.68,22.61,22.65,229600.0,15.0454,15.0587,15.0122,15.0387,229600.0
2006-09-12 15:05:00,22.66,22.66,22.62,22.64,195900.0,15.0454,15.0454,15.0188,15.0321,195900.0
2006-09-12 15:10:00,22.63,22.63,22.53,22.58,210600.0,15.0255,15.0255,14.9591,14.9923,210600.0
2006-09-12 15:15:00,22.58,22.59,22.5,22.5,194000.0,14.9923,14.9989,14.9392,14.9392,194000.0
2006-09-12 15:20:00,22.5,22.51,22.43,22.47,533600.0,14.9392,14.9458,14.8927,14.9192,533600.0
2006-09-12 15:25:00,22.46,22.5,22.46,22.5,137200.0,14.9126,14.9392,14.9126,14.9392,137200.0
2006-09-12 15:30:00,22.5,22.55,22.49,22.54,172300.0,14.9392,14.9723,14.9325,14.9657,172300.0
2006-09-12 15:35:00,22.54,22.55,22.5,22.52,190800.0,14.9657,14.9723,14.9392,14.9524,190800.0
2006-09-12 15:40:00,22.52,22.57,22.52,22.56,206000.0,14.9524,14.9856,14.9524,14.979,206000.0
2006-09-12 15:45:00,22.57,22.6,22.55,22.55,286300.0,14.9856,15.0055,14.9723,14.9723,286300.0
2006-09-12 15:50:00,22.55,22.56,22.49,22.49,277100.0,14.9723,14.979,14.9325,14.9325,277100.0
2006-09-12 15:55:00,22.49,22.56,22.48,22.56,267200.0,14.9325,14.979,14.9259,14.979,267200.0
2006-09-13 09:30:00,22.65,22.7,22.48,22.49,325100.0,15.0387,15.0719,14.9259,14.9325,325100.0
2006-09-13 09:35:00,22.49,22.52,22.45,22.47,234100.0,14.9325,14.9524,14.906,14.9192,234100.0
2006-09-13 09:40:00,22.47,22.52,22.42,22.49,242100.0,14.9192,14.9524,14.886,14.9325,242100.0
2006-09-13 09:45:00,22.49,22.72,22.47,22.72,275000.0,14.9325,15.0852,14.9192,15.0852,275000.0
2006-09-13 09:50:00,22.72,22.84,22.61,22.66,371100.0,15.0852,15.1649,15.0122,15.0454,371100.0
2006-09-13 09:55:00,22.65,22.75,22.61,22.63,155600.0,15.0387,15.1051,15.0122,15.0255,155600.0
2006-09-13 10:00:00,22.63,22.64,22.53,22.56,98500.0,15.0255,15.0321,14.9591,14.979,98500.0
2006-09-13 10:05:00,22.56,22.57,22.49,22.5,266000.0,14.979,14.9856,14.9325,14.9392,266000.0
2006-09-13 10:10:00,22.51,22.51,22.32,22.32,335600.0,14.9458,14.9458,14.8196,14.8196,335600.0
2006-09-13 10:15:00,22.32,22.55,22.3,22.52,205700.0,14.8196,14.9723,14.8064,14.9524,205700.0
2006-09-13 10:20:00,22.52,22.58,22.49,22.51,110100.0,14.9524,14.9923,14.9325,14.9458,110100.0
2006-09-13 10:25:00,22.51,22.61,22.5,22.59,113400.0,14.9458,15.0122,14.9392,14.9989,113400.0
2006-09-13 10:30:00,22.59,22.59,22.45,22.49,99500.0,14.9989,14.9989,14.906,14.9325,99500.0
2006-09-13 10:35:00,22.5,22.5,22.41,22.43,74200.0,14.9392,14.9392,14.8794,14.8927,74200.0
2006-09-13 10:40:00,22.42,22.43,22.41,22.42,97200.0,14.886,14.8927,14.8794,14.886,97200.0
2006-09-13 10:45:00,22.42,22.43,22.37,22.41,140900.0,14.886,14.8927,14.8528,14.8794,140900.0
2006-09-13 10:50:00,22.41,22.42,22.37,22.39,199000.0,14.8794,14.886,14.8528,14.8661,199000.0
2006-09-13 10:55:00,22.38,22.39,22.32,22.35,135000.0,14.8595,14.8661,14.8196,14.8396,135000.0
2006-09-13 11:00:00,22.35,22.43,22.32,22.43,141500.0,14.8396,14.8927,14.8196,14.8927,141500.0
2006-09-13 11:05:00,22.43,22.63,22.43,22.62,190100.0,14.8927,15.0255,14.8927,15.0188,190100.0
2006-09-13 11:10:00,22.63,22.64,22.51,22.52,147200.0,15.0255,15.0321,14.9458,14.9524,147200.0
2006-09-13 11:15:00,22.53,22.56,22.48,22.55,74800.0,14.9591,14.979,14.9259,14.9723,74800.0
2006-09-13 11:20:00,22.55,22.59,22.55,22.56,86700.0,14.9723,14.9989,14.9723,14.979,86700.0
2006-09-13 11:25:00,22.56,22.58,22.52,22.56,85900.0,14.979,14.9923,14.9524,14.979,85900.0
2006-09-13 11:30:00,22.56,22.58,22.53,22.56,118800.0,14.979,14.9923,14.9591,14.979,118800.0
2006-09-13 11:35:00,22.55,22.59,22.55,22.58,70300.0,14.9723,14.9989,14.9723,14.9923,70300.0
2006-09-13 11:40:00,22.58,22.63,22.56,22.59,132300.0,14.9923,15.0255,14.979,14.9989,132300.0
2006-09-13 11:45:00,22.6,22.61,22.57,22.59,76700.0,15.0055,15.0122,14.9856,14.9989,76700.0
2006-09-13 11:50:00,22.59,22.61,22.55,22.55,219100.0,14.9989,15.0122,14.9723,14.9723,219100.0
2006-09-13 11:55:00,22.55,22.58,22.54,22.56,53900.0,14.9723,14.9923,14.9657,14.979,53900.0
2006-09-13 12:00:00,22.56,22.57,22.51,22.53,273300.0,14.979,14.9856,14.9458,14.9591,273300.0
2006-09-13 12:05:00,22.52,22.55,22.5,22.55,83200.0,14.9524,14.9723,14.9392,14.9723,83200.0
2006-09-13 12:10:00,22.55,22.65,22.52,22.65,115500.0,14.9723,15.0387,14.9524,15.0387,115500.0
2006-09-13 12:15:00,22.65,22.73,22.64,22.65,247400.0,15.0387,15.0919,15.0321,15.0387,247400.0
2006-09-13 12:20:00,22.65,22.68,22.59,22.6,163200.0,15.0387,15.0587,14.9989,15.0055,163200.0
2006-09-13 12:25:00,22.59,22.68,22.59,22.6,157900.0,14.9989,15.0587,14.9989,15.0055,157900.0
2006-09-13 12:30:00,22.6,22.61,22.56,22.58,199900.0,15.0055,15.0122,14.979,14.9923,199900.0
2006-09-13 12:35:00,22.59,22.61,22.57,22.61,53300.0,14.9989,15.0122,14.9856,15.0122,53300.0
2006-09-13 12:40:00,22.6,22.63,22.6,22.61,87800.0,15.0055,15.0255,15.0055,15.0122,87800.0
2006-09-13 12:45:00,22.62,22.62,22.52,22.54,91800.0,15.0188,15.0188,14.9524,14.9657,91800.0
2006-09-13 12:50:00,22.54,22.58,22.5,22.57,88500.0,14.9657,14.9923,14.9392,14.9856,88500.0
2006-09-13 12:55:00,22.59,22.6,22.47,22.48,122600.0,14.9989,15.0055,14.9192,14.9259,122600.0
2006-09-13 13:00:00,22.49,22.5,22.48,22.48,37300.0,14.9325,14.9392,14.9259,14.9259,37300.0
2006-09-13 13:05:00,22.49,22.53,22.48,22.53,46600.0,14.9325,14.9591,14.9259,14.9591,46600.0
2006-09-13 13:10:00,22.54,22.6,22.53,22.57,113400.0,14.9657,15.0055,14.9591,14.9856,113400.0
2006-09-13 13:15:00,22.57,22.58,22.55,22.56,45900.0,14.9856,14.9923,14.9723,14.979,45900.0
2006-09-13 13:20:00,22.56,22.57,22.54,22.55,56700.0,14.979,14.9856,14.9657,14.9723,56700.0
2006-09-13 13:25:00,22.55,22.55,22.49,22.5,43200.0,14.9723,14.9723,14.9325,14.9392,43200.0
2006-09-13 13:30:00,22.5,22.54,22.49,22.54,64400.0,14.9392,14.9657,14.9325,14.9657,64400.0
2006-09-13 13:35:00,22.54,22.62,22.53,22.6,106300.0,14.9657,15.0188,14.9591,15.0055,106300.0
2006-09-13 13:40:00,22.6,22.61,22.58,22.58,109000.0,15.0055,15.0122,14.9923,14.9923,109000.0
2006-09-13 13:45:00,22.58,22.6,22.56,22.58,111300.0,14.9923,15.0055,14.979,14.9923,111300.0
2006-09-13 13:50:00,22.58,22.6,22.57,22.58,53300.0,14.9923,15.0055,14.9856,14.9923,53300.0
2006-09-13 13:55:00,22.59,22.59,22.54,22.54,70100.0,14.9989,14.9989,14.9657,14.9657,70100.0
2006-09-13 14:00:00,22.55,22.58,22.54,22.58,63200.0,14.9723,14.9923,14.9657,14.9923,63200.0
2006-09-13 14:05:00,22.57,22.57,22.53,22.56,60600.0,14.9856,14.9856,14.9591,14.979,60600.0
2006-09-13 14:10:00,22.57,22.6,22.56,22.56,88200.0,14.9856,15.0055,14.979,14.979,88200.0
2006-09-13 14:15:00,22.56,22.57,22.53,22.53,35600.0,14.979,14.9856,14.9591,14.9591,35600.0
2006-09-13 14:20:00,22.53,22.54,22.5,22.5,145100.0,14.9591,14.9657,14.9392,14.9392,145100.0
2006-09-13 14:25:00,22.51,22.53,22.5,22.52,56100.0,14.9458,14.9591,14.9392,14.9524,56100.0
2006-09-13 14:30:00,22.52,22.57,22.51,22.57,82800.0,14.9524,14.9856,14.9458,14.9856,82800.0
2006-09-13 14:35:00,22.58,22.61,22.57,22.6,160100.0,14.9923,15.0122,14.9856,15.0055,160100.0
2006-09-13 14:40:00,22.6,22.62,22.6,22.6,83000.0,15.0055,15.0188,15.0055,15.0055,83000.0
2006-09-13 14:45:00,22.61,22.64,22.6,22.61,130800.0,15.0122,15.0321,15.0055,15.0122,130800.0
2006-09-13 14:50:00,22.6,22.61,22.58,22.6,97300.0,15.0055,15.0122,14.9923,15.0055,97300.0
2006-09-13 14:55:00,22.59,22.6,22.56,22.57,167900.0,14.9989,15.0055,14.979,14.9856,167900.0
2006-09-13 15:00:00,22.57,22.59,22.55,22.58,121900.0,14.9856,14.9989,14.9723,14.9923,121900.0
2006-09-13 15:05:00,22.58,22.59,22.56,22.57,97900.0,14.9923,14.9989,14.979,14.9856,97900.0
2006-09-13 15:10:00,22.57,22.57,22.54,22.54,81800.0,14.9856,14.9856,14.9657,14.9657,81800.0
2006-09-13 15:15:00,22.55,22.55,22.52,22.52,356100.0,14.9723,14.9723,14.9524,14.9524,356100.0
2006-09-13 15:20:00,22.52,22.54,22.51,22.51,87900.0,14.9524,14.9657,14.9458,14.9458,87900.0
2006-09-13 15:25:00,22.51,22.51,22.45,22.45,160700.0,14.9458,14.9458,14.906,14.906,160700.0
2006-09-13 15:30:00,22.45,22.48,22.44,22.46,210300.0,14.906,14.9259,14.8993,14.9126,210300.0
2006-09-13 15:35:00,22.46,22.48,22.37,22.37,226400.0,14.9126,14.9259,14.8528,14.8528,226400.0
2006-09-13 15:40:00,22.37,22.44,22.33,22.42,284500.0,14.8528,14.8993,14.8263,14.886,284500.0
2006-09-13 15:45:00,22.42,22.49,22.39,22.48,323200.0,14.886,14.9325,14.8661,14.9259,323200.0
2006-09-13 15:50:00,22.48,22.5,22.46,22.5,173000.0,14.9259,14.9392,14.9126,14.9392,173000.0
2006-09-13 15:55:00,22.51,22.55,22.5,22.53,338500.0,14.9458,14.9723,14.9392,14.9591,338500.0
2006-09-14 09:30:00,22.5,22.59,22.5,22.53,149300.0,14.9392,14.9989,14.9392,14.9591,149300.0
2006-09-14 09:35:00,22.53,22.54,22.46,22.48,97700.0,14.9591,14.9657,14.9126,14.9259,97700.0
2006-09-14 09:40:00,22.47,22.54,22.46,22.51,74700.0,14.9192,14.9657,14.9126,14.9458,74700.0
2006-09-14 09:45:00,22.52,22.57,22.48,22.55,142900.0,14.9524,14.9856,14.9259,14.9723,142900.0
2006-09-14 09:50:00,22.57,22.72,22.55,22.72,165900.0,14.9856,15.0852,14.9723,15.0852,165900.0
2006-09-14 09:55:00,22.72,22.85,22.72,22.85,344000.0,15.0852,15.1715,15.0852,15.1715,344000.0
2006-09-14 10:00:00,22.85,22.92,22.65,22.65,519400.0,15.1715,15.218,15.0387,15.0387,519400.0
2006-09-14 10:05:00,22.66,22.71,22.58,22.65,178400.0,15.0454,15.0786,14.9923,15.0387,178400.0
2006-09-14 10:10:00,22.66,22.83,22.64,22.76,141600.0,15.0454,15.1583,15.0321,15.1118,141600.0
2006-09-14 10:15:00,22.78,22.79,22.65,22.74,194000.0,15.1251,15.1317,15.0387,15.0985,194000.0
2006-09-14 10:20:00,22.74,22.79,22.69,22.75,132600.0,15.0985,15.1317,15.0653,15.1051,132600.0
2006-09-14 10:25:00,22.76,22.8,22.75,22.75,147200.0,15.1118,15.1383,15.1051,15.1051,147200.0
2006-09-14 10:30:00,22.76,22.82,22.75,22.8,150900.0,15.1118,15.1516,15.1051,15.1383,150900.0
2006-09-14 10:35:00,22.81,22.82,22.75,22.76,110500.0,15.145,15.1516,15.1051,15.1118,110500.0
2006-09-14 10:40:00,22.76,22.76,22.74,22.74,191400.0,15.1118,15.1118,15.0985,15.0985,191400.0
2006-09-14 10:45:00,22.74,22.75,22.7,22.73,110400.0,15.0985,15.1051,15.0719,15.0919,110400.0
2006-09-14 10:50:00,22.72,22.79,22.7,22.77,190700.0,15.0852,15.1317,15.0719,15.1184,190700.0
2006-09-14 10:55:00,22.78,22.8,22.77,22.77,56300.0,15.1251,15.1383,15.1184,15.1184,56300.0
2006-09-14 11:00:00,22.78,22.86,22.77,22.78,110400.0,15.1251,15.1782,15.1184,15.1251,110400.0
2006-09-14 11:05:00,22.79,22.81,22.77,22.81,103000.0,15.1317,15.145,15.1184,15.145,103000.0
2006-09-14 11:10:00,22.81,22.85,22.8,22.82,179700.0,15.145,15.1715,15.1383,15.1516,179700.0
2006-09-14 11:15:00,22.82,22.85,22.79,22.83,251100.0,15.1516,15.1715,15.1317,15.1583,251100.0
2006-09-14 11:20:00,22.84,22.93,22.83,22.93,424300.0,15.1649,15.2247,15.1583,15.2247,424300.0
2006-09-14 11:25:00,22.93,23.04,22.9,23.0,717500.0,15.2247,15.2977,15.2047,15.2711,717500.0
2006-09-14 11:30:00,23.0,23.02,22.94,22.95,341500.0,15.2711,15.2844,15.2313,15.2379,341500.0
2006-09-14 11:35:00,22.95,22.95,22.81,22.89,263700.0,15.2379,15.2379,15.145,15.1981,263700.0
2006-09-14 11:40:00,22.89,22.95,22.89,22.94,101700.0,15.1981,15.2379,15.1981,15.2313,101700.0
2006-09-14 11:45:00,22.94,22.94,22.86,22.91,93600.0,15.2313,15.2313,15.1782,15.2114,93600.0
2006-09-14 11:50:00,22.91,22.94,22.88,22.94,66400.0,15.2114,15.2313,15.1915,15.2313,66400.0
2006-09-14 11:55:00,22.94,22.96,22.92,22.93,56800.0,15.2313,15.2446,15.218,15.2247,56800.0
2006-09-14 12:00:00,22.94,22.96,22.91,22.91,113100.0,15.2313,15.2446,15.2114,15.2114,113100.0
2006-09-14 12:05:00,22.92,22.92,22.87,22.9,62100.0,15.218,15.218,15.1848,15.2047,62100.0
2006-09-14 12:10:00,22.91,22.92,22.89,22.92,49700.0,15.2114,15.218,15.1981,15.218,49700.0
2006-09-14 12:15:00,22.91,22.92,22.88,22.91,58800.0,15.2114,15.218,15.1915,15.2114,58800.0
2006-09-14 12:20:00,22.9,22.95,22.9,22.93,42600.0,15.2047,15.2379,15.2047,15.2247,42600.0
2006-09-14 12:25:00,22.93,22.98,22.93,22.98,78600.0,15.2247,15.2579,15.2247,15.2579,78600.0
2006-09-14 12:30:00,22.97,22.98,22.96,22.96,27100.0,15.2512,15.2579,15.2446,15.2446,27100.0
2006-09-14 12:35:00,22.97,22.98,22.95,22.98,38300.0,15.2512,15.2579,15.2379,15.2579,38300.0
2006-09-14 12:40:00,22.97,23.02,22.96,23.01,154400.0,15.2512,15.2844,15.2446,15.2778,154400.0
2006-09-14 12:45:00,23.02,23.02,22.98,23.01,143200.0,15.2844,15.2844,15.2579,15.2778,143200.0
2006-09-14 12:50:00,23.01,23.03,22.92,22.94,203000.0,15.2778,15.2911,15.218,15.2313,203000.0
2006-09-14 12:55:00,22.94,22.97,22.91,22.95,117200.0,15.2313,15.2512,15.2114,15.2379,117200.0
2006-09-14 13:00:00,22.95,22.96,22.91,22.93,85500.0,15.2379,15.2446,15.2114,15.2247,85500.0
2006-09-14 13:05:00,22.91,22.94,22.9,22.92,69700.0,15.2114,15.2313,15.2047,15.218,69700.0
2006-09-14 13:10:00,22.92,22.96,22.92,22.94,80000.0,15.218,15.2446,15.218,15.2313,80000.0
2006-09-14 13:15:00,22.94,22.96,22.92,22.92,61100.0,15.2313,15.2446,15.218,15.218,61100.0
2006-09-14 13:20:00,22.93,22.95,22.9,22.94,70700.0,15.2247,15.2379,15.2047,15.2313,70700.0
2006-09-14 13:25:00,22.94,22.95,22.93,22.95,35300.0,15.2313,15.2379,15.2247,15.2379,35300.0
2006-09-14 13:30:00,22.94,22.95,22.92,22.93,81800.0,15.2313,15.2379,15.218,15.2247,81800.0
2006-09-14 13:35:00,22.92,22.95,22.91,22.91,82600.0,15.218,15.2379,15.2114,15.2114,82600.0
2006-09-14 13:40:00,22.91,22.93,22.82,22.82,63200.0,15.2114,15.2247,15.1516,15.1516,63200.0
2006-09-14 13:45:00,22.82,22.88,22.82,22.87,47600.0,15.1516,15.1915,15.1516,15.1848,47600.0
2006-09-14 13:50:00,22.87,22.9,22.85,22.9,76500.0,15.1848,15.2047,15.1715,15.2047,76500.0
2006-09-14 13:55:00,22.9,22.9,22.89,22.9,94000.0,15.2047,15.2047,15.1981,15.2047,94000.0
2006-09-14 14:00:00,22.89,22.93,22.87,22.89,110200.0,15.1981,15.2247,15.1848,15.1981,110200.0
2006-09-14 14:05:00,22.89,22.89,22.84,22.87,77300.0,15.1981,15.1981,15.1649,15.1848,77300.0
2006-09-14 14:10:00,22.87,22.9,22.84,22.87,93500.0,15.1848,15.2047,15.1649,15.1848,93500.0
2006-09-14 14:15:00,22.87,22.89,22.86,22.89,45800.0,15.1848,15.1981,15.1782,15.1981,45800.0
2006-09-14 14:20:00,22.89,22.9,22.87,22.89,40800.0,15.1981,15.2047,15.1848,15.1981,40800.0
2006-09-14 14:25:00,22.89,22.95,22.89,22.91,132300.0,15.1981,15.2379,15.1981,15.2114,132300.0
2006-09-14 14:30:00,22.92,22.97,22.92,22.96,152700.0,15.218,15.2512,15.218,15.2446,152700.0
2006-09-14 14:35:00,22.97,22.98,22.95,22.96,120000.0,15.2512,15.2579,15.2379,15.2446,120000.0
2006-09-14 14:40:00,22.96,22.96,22.86,22.89,82100.0,15.2446,15.2446,15.1782,15.1981,82100.0
2006-09-14 14:45:00,22.88,22.9,22.88,22.9,39400.0,15.1915,15.2047,15.1915,15.2047,39400.0
2006-09-14 14:50:00,22.89,22.95,22.89,22.94,116700.0,15.1981,15.2379,15.1981,15.2313,116700.0
2006-09-14 14:55:00,22.94,22.95,22.92,22.94,68900.0,15.2313,15.2379,15.218,15.2313,68900.0
2006-09-14 15:00:00,22.94,22.95,22.9,22.91,97000.0,15.2313,15.2379,15.2047,15.2114,97000.0
2006-09-14 15:05:00,22.92,22.93,22.9,22.92,124500.0,15.218,15.2247,15.2047,15.218,124500.0
2006-09-14 15:10:00,22.92,22.93,22.87,22.89,98100.0,15.218,15.2247,15.1848,15.1981,98100.0
2006-09-14 15:15:00,22.88,22.9,22.84,22.86,229100.0,15.1915,15.2047,15.1649,15.1782,229100.0
2006-09-14 15:20:00,22.86,22.89,22.84,22.88,94400.0,15.1782,15.1981,15.1649,15.1915,94400.0
2006-09-14 15:25:00,22.88,22.89,22.86,22.86,162600.0,15.1915,15.1981,15.1782,15.1782,162600.0
2006-09-14 15:30:00,22.87,22.88,22.86,22.88,121300.0,15.1848,15.1915,15.1782,15.1915,121300.0
2006-09-14 15:35:00,22.88,22.93,22.87,22.93,146200.0,15.1915,15.2247,15.1848,15.2247,146200.0
2006-09-14 15:40:00,22.93,22.93,22.9,22.9,142800.0,15.2247,15.2247,15.2047,15.2047,142800.0
2006-09-14 15:45:00,22.9,22.91,22.86,22.88,244500.0,15.2047,15.2114,15.1782,15.1915,244500.0
2006-09-14 15:50:00,22.88,22.89,22.85,22.85,206400.0,15.1915,15.1981,15.1715,15.1715,206400.0
2006-09-14 15:55:00,22.85,22.89,22.83,22.89,206300.0,15.1715,15.1981,15.1583,15.1981,206300.0
2006-09-15 09:30:00,23.25,23.25,23.1,23.23,1428700.0,15.4371,15.4371,15.3375,15.4238,1428700.0
2006-09-15 09:35:00,23.23,23.3,23.2,23.23,302600.0,15.4238,15.4703,15.4039,15.4238,302600.0
2006-09-15 09:40:00,23.23,23.26,23.17,23.21,332300.0,15.4238,15.4438,15.384,15.4106,332300.0
2006-09-15 09:45:00,23.21,23.28,23.17,23.26,209600.0,15.4106,15.457,15.384,15.4438,209600.0
2006-09-15 09:50:00,23.26,23.28,23.17,23.18,204200.0,15.4438,15.457,15.384,15.3906,204200.0
2006-09-15 09:55:00,23.2,23.28,23.16,23.22,155800.0,15.4039,15.457,15.3774,15.4172,155800.0
2006-09-15 10:00:00,23.22,23.24,23.19,23.19,166800.0,15.4172,15.4305,15.3973,15.3973,166800.0
2006-09-15 10:05:00,23.19,23.21,23.15,23.15,221400.0,15.3973,15.4106,15.3707,15.3707,221400.0
2006-09-15 10:10:00,23.15,23.17,23.09,23.14,390700.0,15.3707,15.384,15.3309,15.3641,390700.0
2006-09-15 10:15:00,23.13,23.15,23.11,23.14,157400.0,15.3574,15.3707,15.3442,15.3641,157400.0
2006-09-15 10:20:00,23.14,23.19,23.13,23.18,217300.0,15.3641,15.3973,15.3574,15.3906,217300.0
2006-09-15 10:25:00,23.17,23.21,23.13,23.15,149600.0,15.384,15.4106,15.3574,15.3707,149600.0
2006-09-15 10:30:00,23.15,23.19,23.14,23.17,152100.0,15.3707,15.3973,15.3641,15.384,152100.0
2006-09-15 10:35:00,23.17,23.18,23.13,23.14,117600.0,15.384,15.3906,15.3574,15.3641,117600.0
2006-09-15 10:40:00,23.14,23.17,23.13,23.14,171800.0,15.3641,15.384,15.3574,15.3641,171800.0
2006-09-15 10:45:00,23.15,23.15,23.13,23.14,104700.0,15.3707,15.3707,15.3574,15.3641,104700.0
2006-09-15 10:50:00,23.14,23.14,23.06,23.08,164800.0,15.3641,15.3641,15.311,15.3242,164800.0
2006-09-15 10:55:00,23.08,23.15,23.07,23.09,174200.0,15.3242,15.3707,15.3176,15.3309,174200.0
2006-09-15 11:00:00,23.09,23.13,23.07,23.09,164600.0,15.3309,15.3574,15.3176,15.3309,164600.0
2006-09-15 11:05:00,23.09,23.12,23.06,23.09,212000.0,15.3309,15.3508,15.311,15.3309,212000.0
2006-09-15 11:10:00,23.09,23.1,23.03,23.03,130000.0,15.3309,15.3375,15.2911,15.2911,130000.0
2006-09-15 11:15:00,23.04,23.05,23.0,23.0,103900.0,15.2977,15.3043,15.2711,15.2711,103900.0
2006-09-15 11:20:00,23.0,23.06,22.99,23.05,158000.0,15.2711,15.311,15.2645,15.3043,158000.0
2006-09-15 11:25:00,23.06,23.12,23.05,23.11,98700.0,15.311,15.3508,15.3043,15.3442,98700.0
2006-09-15 11:30:00,23.1,23.11,23.0,23.02,184100.0,15.3375,15.3442,15.2711,15.2844,184100.0
2006-09-15 11:35:00,23.01,23.03,22.99,23.03,111100.0,15.2778,15.2911,15.2645,15.2911,111100.0
2006-09-15 11:40:00,23.03,23.04,22.92,22.92,116000.0,15.2911,15.2977,15.218,15.218,116000.0
2006-09-15 11:45:00,22.92,22.97,22.9,22.97,178000.0,15.218,15.2512,15.2047,15.2512,178000.0
2006-09-15 11:50:00,22.96,22.97,22.9,22.93,108600.0,15.2446,15.2512,15.2047,15.2247,108600.0
2006-09-15 11:55:00,22.93,22.94,22.9,22.91,119100.0,15.2247,15.2313,15.2047,15.2114,119100.0
2006-09-15 12:00:00,22.91,22.91,22.78,22.8,216000.0,15.2114,15.2114,15.1251,15.1383,216000.0
2006-09-15 12:05:00,22.8,22.84,22.8,22.82,52400.0,15.1383,15.1649,15.1383,15.1516,52400.0
2006-09-15 12:10:00,22.83,22.86,22.81,22.86,54000.0,15.1583,15.1782,15.145,15.1782,54000.0
2006-09-15 12:15:00,22.86,22.94,22.85,22.94,117700.0,15.1782,15.2313,15.1715,15.2313,117700.0
2006-09-15 12:20:00,22.94,22.94,22.9,22.93,189300.0,15.2313,15.2313,15.2047,15.2247,189300.0
2006-09-15 12:25:00,22.93,22.96,22.92,22.93,51800.0,15.2247,15.2446,15.218,15.2247,51800.0
2006-09-15 12:30:00,22.92,22.94,22.87,22.89,54600.0,15.218,15.2313,15.1848,15.1981,54600.0
2006-09-15 12:35:00,22.88,22.9,22.84,22.89,88400.0,15.1915,15.2047,15.1649,15.1981,88400.0
2006-09-15 12:40:00,22.89,22.9,22.82,22.86,62300.0,15.1981,15.2047,15.1516,15.1782,62300.0
2006-09-15 12:45:00,22.86,22.88,22.84,22.85,66000.0,15.1782,15.1915,15.1649,15.1715,66000.0
2006-09-15 12:50:00,22.85,22.85,22.78,22.79,82600.0,15.1715,15.1715,15.1251,15.1317,82600.0
2006-09-15 12:55:00,22.79,22.85,22.78,22.85,112900.0,15.1317,15.1715,15.1251,15.1715,112900.0
2006-09-15 13:00:00,22.84,22.86,22.83,22.84,66200.0,15.1649,15.1782,15.1583,15.1649,66200.0
2006-09-15 13:05:00,22.84,22.96,22.84,22.96,100500.0,15.1649,15.2446,15.1649,15.2446,100500.0
2006-09-15 13:10:00,22.96,23.0,22.95,23.0,67200.0,15.2446,15.2711,15.2379,15.2711,67200.0
2006-09-15 13:15:00,22.99,23.0,22.96,22.97,55400.0,15.2645,15.2711,15.2446,15.2512,55400.0
2006-09-15 13:20:00,22.96,23.03,22.96,23.02,58200.0,15.2446,15.2911,15.2446,15.2844,58200.0
2006-09-15 13:25:00,23.02,23.03,22.95,22.97,104200.0,15.2844,15.2911,15.2379,15.2512,104200.0
2006-09-15 13:30:00,22.97,23.01,22.96,22.98,94800.0,15.2512,15.2778,15.2446,15.2579,94800.0
2006-09-15 13:35:00,22.97,23.0,22.97,23.0,65100.0,15.2512,15.2711,15.2512,15.2711,65100.0
2006-09-15 13:40:00,23.0,23.07,23.0,23.04,92300.0,15.2711,15.3176,15.2711,15.2977,92300.0
2006-09-15 13:45:00,23.04,23.07,23.04,23.04,80900.0,15.2977,15.3176,15.2977,15.2977,80900.0
2006-09-15 13:50:00,23.04,23.04,23.01,23.01,39600.0,15.2977,15.2977,15.2778,15.2778,39600.0
2006-09-15 13:55:00,23.01,23.01,22.98,22.99,71400.0,15.2778,15.2778,15.2579,15.2645,71400.0
2006-09-15 14:00:00,22.98,23.01,22.95,23.0,64200.0,15.2579,15.2778,15.2379,15.2711,64200.0
2006-09-15 14:05:00,23.0,23.02,22.99,23.01,52100.0,15.2711,15.2844,15.2645,15.2778,52100.0
2006-09-15 14:10:00,23.01,23.07,23.01,23.05,55300.0,15.2778,15.3176,15.2778,15.3043,55300.0
2006-09-15 14:15:00,23.05,23.05,23.02,23.02,51800.0,15.3043,15.3043,15.2844,15.2844,51800.0
2006-09-15 14:20:00,23.02,23.04,23.0,23.04,46900.0,15.2844,15.2977,15.2711,15.2977,46900.0
2006-09-15 14:25:00,23.03,23.04,23.02,23.02,38000.0,15.2911,15.2977,15.2844,15.2844,38000.0
2006-09-15 14:30:00,23.03,23.04,23.01,23.03,60200.0,15.2911,15.2977,15.2778,15.2911,60200.0
2006-09-15 14:35:00,23.04,23.07,23.03,23.04,81500.0,15.2977,15.3176,15.2911,15.2977,81500.0
2006-09-15 14:40:00,23.04,23.04,22.97,23.03,129600.0,15.2977,15.2977,15.2512,15.2911,129600.0
2006-09-15 14:45:00,23.03,23.09,23.03,23.06,131600.0,15.2911,15.3309,15.2911,15.311,131600.0
2006-09-15 14:50:00,23.07,23.08,23.05,23.05,105000.0,15.3176,15.3242,15.3043,15.3043,105000.0
2006-09-15 14:55:00,23.05,23.07,23.05,23.06,88000.0,15.3043,15.3176,15.3043,15.311,88000.0
2006-09-15 15:00:00,23.06,23.1,23.06,23.07,199900.0,15.311,15.3375,15.311,15.3176,199900.0
2006-09-15 15:05:00,23.08,23.11,23.07,23.08,132500.0,15.3242,15.3442,15.3176,15.3242,132500.0
2006-09-15 15:10:00,23.07,23.1,23.05,23.1,89500.0,15.3176,15.3375,15.3043,15.3375,89500.0
2006-09-15 15:15:00,23.1,23.13,23.08,23.1,135400.0,15.3375,15.3574,15.3242,15.3375,135400.0
2006-09-15 15:20:00,23.1,23.15,23.1,23.14,154500.0,15.3375,15.3707,15.3375,15.3641,154500.0
2006-09-15 15:25:00,23.13,23.14,23.05,23.05,157700.0,15.3574,15.3641,15.3043,15.3043,157700.0
2006-09-15 15:30:00,23.05,23.14,23.03,23.1,170700.0,15.3043,15.3641,15.2911,15.3375,170700.0
2006-09-15 15:35:00,23.1,23.1,23.05,23.07,141200.0,15.3375,15.3375,15.3043,15.3176,141200.0
2006-09-15 15:40:00,23.07,23.12,23.07,23.08,163600.0,15.3176,15.3508,15.3176,15.3242,163600.0
2006-09-15 15:45:00,23.08,23.09,23.07,23.07,141900.0,15.3242,15.3309,15.3176,15.3176,141900.0
2006-09-15 15:50:00,23.07,23.07,23.0,23.01,328900.0,15.3176,15.3176,15.2711,15.2778,328900.0
2006-09-15 15:55:00,23.0,23.05,22.97,23.03,469100.0,15.2711,15.3043,15.2512,15.2911,469100.0
2006-09-18 09:30:00,22.97,23.1,22.9,22.95,237900.0,15.2512,15.3375,15.2047,15.2379,237900.0
2006-09-18 09:35:00,22.96,23.26,22.95,23.2,151100.0,15.2446,15.4438,15.2379,15.4039,151100.0
2006-09-18 09:40:00,23.18,23.3,23.12,23.28,127300.0,15.3906,15.4703,15.3508,15.457,127300.0
2006-09-18 09:45:00,23.28,23.33,23.23,23.26,144900.0,15.457,15.4902,15.4238,15.4438,144900.0
2006-09-18 09:50:00,23.26,23.32,23.22,23.23,106700.0,15.4438,15.4836,15.4172,15.4238,106700.0
2006-09-18 09:55:00,23.23,23.31,23.18,23.23,99500.0,15.4238,15.477,15.3906,15.4238,99500.0
2006-09-18 10:00:00,23.22,23.27,23.11,23.22,72000.0,15.4172,15.4504,15.3442,15.4172,72000.0
2006-09-18 10:05:00,23.2,23.29,23.14,23.28,87500.0,15.4039,15.4637,15.3641,15.457,87500.0
2006-09-18 10:10:00,23.29,23.33,23.19,23.19,90200.0,15.4637,15.4902,15.3973,15.3973,90200.0
2006-09-18 10:15:00,23.19,23.27,23.18,23.25,116000.0,15.3973,15.4504,15.3906,15.4371,116000.0
2006-09-18 10:20:00,23.25,23.31,23.2,23.3,158000.0,15.4371,15.477,15.4039,15.4703,158000.0
2006-09-18 10:25:00,23.3,23.3,23.16,23.22,142700.0,15.4703,15.4703,15.3774,15.4172,142700.0
2006-09-18 10:30:00,23.23,23.24,23.15,23.17,69300.0,15.4238,15.4305,15.3707,15.384,69300.0
2006-09-18 10:35:00,23.18,23.23,23.17,23.22,50600.0,15.3906,15.4238,15.384,15.4172,50600.0
2006-09-18 10:40:00,23.22,23.22,23.19,23.2,45700.0,15.4172,15.4172,15.3973,15.4039,45700.0
2006-09-18 10:45:00,23.21,23.22,23.12,23.12,95100.0,15.4106,15.4172,15.3508,15.3508,95100.0
2006-09-18 10:50:00,23.1,23.11,23.02,23.03,65800.0,15.3375,15.3442,15.2844,15.2911,65800.0
2006-09-18 10:55:00,23.02,23.08,23.0,23.07,199200.0,15.2844,15.3242,15.2711,15.3176,199200.0
2006-09-18 11:00:00,23.06,23.07,23.02,23.03,92300.0,15.311,15.3176,15.2844,15.2911,92300.0
2006-09-18 11:05:00,23.04,23.06,23.02,23.06,58200.0,15.2977,15.311,15.2844,15.311,58200.0
2006-09-18 11:10:00,23.05,23.11,23.05,23.07,152000.0,15.3043,15.3442,15.3043,15.3176,152000.0
2006-09-18 11:15:00,23.06,23.11,23.06,23.11,37600.0,15.311,15.3442,15.311,15.3442,37600.0
2006-09-18 11:20:00,23.1,23.13,23.05,23.05,50600.0,15.3375,15.3574,15.3043,15.3043,50600.0
2006-09-18 11:25:00,23.05,23.13,23.02,23.1,80100.0,15.3043,15.3574,15.2844,15.3375,80100.0
2006-09-18 11:30:00,23.1,23.17,23.1,23.13,140500.0,15.3375,15.384,15.3375,15.3574,140500.0
2006-09-18 11:35:00,23.13,23.14,23.1,23.13,80300.0,15.3574,15.3641,15.3375,15.3574,80300.0
2006-09-18 11:40:00,23.13,23.14,23.1,23.1,25600.0,15.3574,15.3641,15.3375,15.3375,25600.0
2006-09-18 11:45:00,23.11,23.18,23.1,23.18,108300.0,15.3442,15.3906,15.3375,15.3906,108300.0
2006-09-18 11:50:00,23.17,23.17,23.11,23.12,82100.0,15.384,15.384,15.3442,15.3508,82100.0
2006-09-18 11:55:00,23.12,23.16,23.11,23.12,43100.0,15.3508,15.3774,15.3442,15.3508,43100.0
2006-09-18 12:00:00,23.11,23.12,23.05,23.05,64500.0,15.3442,15.3508,15.3043,15.3043,64500.0
2006-09-18 12:05:00,23.07,23.07,23.0,23.04,96200.0,15.3176,15.3176,15.2711,15.2977,96200.0
2006-09-18 12:10:00,23.03,23.06,22.99,23.01,81400.0,15.2911,15.311,15.2645,15.2778,81400.0
2006-09-18 12:15:00,23.02,23.05,23.0,23.03,47300.0,15.2844,15.3043,15.2711,15.2911,47300.0
2006-09-18 12:20:00,23.03,23.05,22.99,22.99,98800.0,15.2911,15.3043,15.2645,15.2645,98800.0
2006-09-18 12:25:00,22.99,23.03,22.95,23.02,80000.0,15.2645,15.2911,15.2379,15.2844,80000.0
2006-09-18 12:30:00,23.01,23.07,23.0,23.01,60800.0,15.2778,15.3176,15.2711,15.2778,60800.0
2006-09-18 12:35:00,23.02,23.02,23.0,23.0,17800.0,15.2844,15.2844,15.2711,15.2711,17800.0
2006-09-18 12:40:00,23.0,23.05,23.0,23.03,33200.0,15.2711,15.3043,15.2711,15.2911,33200.0
2006-09-18 12:45:00,23.03,23.09,23.03,23.07,34500.0,15.2911,15.3309,15.2911,15.3176,34500.0
2006-09-18 12:50:00,23.06,23.12,23.06,23.1,59300.0,15.311,15.3508,15.311,15.3375,59300.0
2006-09-18 12:55:00,23.1,23.17,23.1,23.16,48500.0,15.3375,15.384,15.3375,15.3774,48500.0
2006-09-18 13:00:00,23.17,23.17,23.12,23.14,34200.0,15.384,15.384,15.3508,15.3641,34200.0
2006-09-18 13:05:00,23.14,23.17,23.12,23.14,40100.0,15.3641,15.384,15.3508,15.3641,40100.0
2006-09-18 13:10:00,23.14,23.16,23.11,23.15,32000.0,15.3641,15.3774,15.3442,15.3707,32000.0
2006-09-18 13:15:00,23.15,23.16,23.14,23.14,17200.0,15.3707,15.3774,15.3641,15.3641,17200.0
2006-09-18 13:20:00,23.15,23.19,23.15,23.16,56700.0,15.3707,15.3973,15.3707,15.3774,56700.0
2006-09-18 13:25:00,23.16,23.18,23.12,23.13,29200.0,15.3774,15.3906,15.3508,15.3574,29200.0
2006-09-18 13:30:00,23.13,23.13,23.02,23.03,76000.0,15.3574,15.3574,15.2844,15.2911,76000.0
2006-09-18 13:35:00,23.02,23.11,23.02,23.04,72400.0,15.2844,15.3442,15.2844,15.2977,72400.0
2006-09-18 13:40:00,23.04,23.06,23.0,23.03,90200.0,15.2977,15.311,15.2711,15.2911,90200.0
2006-09-18 13:45:00,23.04,23.04,22.98,23.0,114500.0,15.2977,15.2977,15.2579,15.2711,114500.0
2006-09-18 13:50:00,23.0,23.01,22.9,22.9,140200.0,15.2711,15.2778,15.2047,15.2047,140200.0
2006-09-18 13:55:00,22.9,22.94,22.9,22.92,613100.0,15.2047,15.2313,15.2047,15.218,613100.0
2006-09-18 14:00:00,22.92,22.94,22.83,22.83,127100.0,15.218,15.2313,15.1583,15.1583,127100.0
2006-09-18 14:05:00,22.84,22.91,22.83,22.89,55000.0,15.1649,15.2114,15.1583,15.1981,55000.0
2006-09-18 14:10:00,22.9,22.93,22.86,22.89,101600.0,15.2047,15.2247,15.1782,15.1981,101600.0
2006-09-18 14:15:00,22.89,22.91,22.88,22.89,57300.0,15.1981,15.2114,15.1915,15.1981,57300.0
2006-09-18 14:20:00,22.89,22.94,22.87,22.9,86400.0,15.1981,15.2313,15.1848,15.2047,86400.0
2006-09-18 14:25:00,22.9,22.92,22.89,22.9,101600.0,15.2047,15.218,15.1981,15.2047,101600.0
2006-09-18 14:30:00,22.9,22.91,22.83,22.84,105100.0,15.2047,15.2114,15.1583,15.1649,105100.0
2006-09-18 14:35:00,22.84,22.85,22.76,22.77,171600.0,15.1649,15.1715,15.1118,15.1184,171600.0
2006-09-18 14:40:00,22.77,22.77,22.67,22.69,151000.0,15.1184,15.1184,15.052,15.0653,151000.0
2006-09-18 14:45:00,22.7,22.77,22.69,22.77,105600.0,15.0719,15.1184,15.0653,15.1184,105600.0
2006-09-18 14:50:00,22.78,22.81,22.73,22.74,105300.0,15.1251,15.145,15.0919,15.0985,105300.0
2006-09-18 14:55:00,22.74,22.81,22.73,22.74,98500.0,15.0985,15.145,15.0919,15.0985,98500.0
2006-09-18 15:00:00,22.75,22.82,22.73,22.82,67300.0,15.1051,15.1516,15.0919,15.1516,67300.0
2006-09-18 15:05:00,22.82,22.84,22.78,22.8,78800.0,15.1516,15.1649,15.1251,15.1383,78800.0
2006-09-18 15:10:00,22.8,22.83,22.75,22.75,84300.0,15.1383,15.1583,15.1051,15.1051,84300.0
2006-09-18 15:15:00,22.76,22.78,22.73,22.74,126700.0,15.1118,15.1251,15.0919,15.0985,126700.0
2006-09-18 15:20:00,22.74,22.77,22.72,22.76,84200.0,15.0985,15.1184,15.0852,15.1118,84200.0
2006-09-18 15:25:00,22.75,22.79,22.74,22.75,198800.0,15.1051,15.1317,15.0985,15.1051,198800.0
2006-09-18 15:30:00,22.75,22.8,22.74,22.77,494700.0,15.1051,15.1383,15.0985,15.1184,494700.0
2006-09-18 15:35:00,22.77,22.8,22.75,22.76,109800.0,15.1184,15.1383,15.1051,15.1118,109800.0
2006-09-18 15:40:00,22.77,22.79,22.75,22.78,123600.0,15.1184,15.1317,15.1051,15.1251,123600.0
2006-09-18 15:45:00,22.76,22.79,22.74,22.76,171300.0,15.1118,15.1317,15.0985,15.1118,171300.0
2006-09-18 15:50:00,22.75,22.82,22.74,22.8,219200.0,15.1051,15.1516,15.0985,15.1383,219200.0
2006-09-18 15:55:00,22.81,22.85,22.75,22.83,475900.0,15.145,15.1715,15.1051,15.1583,475900.0
2006-09-19 09:30:00,23.0,23.08,22.92,22.92,411900.0,15.2711,15.3242,15.218,15.218,411900.0
2006-09-19 09:35:00,22.92,22.95,22.75,22.87,193100.0,15.218,15.2379,15.1051,15.1848,193100.0
2006-09-19 09:40:00,22.86,22.95,22.85,22.9,147500.0,15.1782,15.2379,15.1715,15.2047,147500.0
2006-09-19 09:45:00,22.92,22.92,22.82,22.85,107900.0,15.218,15.218,15.1516,15.1715,107900.0
2006-09-19 09:50:00,22.84,22.93,22.84,22.89,639500.0,15.1649,15.2247,15.1649,15.1981,639500.0
2006-09-19 09:55:00,22.9,23.0,22.85,22.99,237100.0,15.2047,15.2711,15.1715,15.2645,237100.0
2006-09-19 10:00:00,23.0,23.0,22.92,22.93,636100.0,15.2711,15.2711,15.218,15.2247,636100.0
2006-09-19 10:05:00,22.92,22.96,22.88,22.95,196700.0,15.218,15.2446,15.1915,15.2379,196700.0
2006-09-19 10:10:00,22.94,22.95,22.85,22.9,176000.0,15.2313,15.2379,15.1715,15.2047,176000.0
2006-09-19 10:15:00,22.9,22.92,22.86,22.9,302300.0,15.2047,15.218,15.1782,15.2047,302300.0
2006-09-19 10:20:00,22.9,22.95,22.89,22.95,394500.0,15.2047,15.2379,15.1981,15.2379,394500.0
2006-09-19 10:25:00,22.96,23.05,22.94,22.99,812900.0,15.2446,15.3043,15.2313,15.2645,812900.0
2006-09-19 10:30:00,22.99,23.14,22.98,23.12,207300.0,15.2645,15.3641,15.2579,15.3508,207300.0
2006-09-19 10:35:00,23.11,23.17,23.1,23.15,323400.0,15.3442,15.384,15.3375,15.3707,323400.0
2006-09-19 10:40:00,23.15,23.18,23.13,23.15,165200.0,15.3707,15.3906,15.3574,15.3707,165200.0
2006-09-19 10:45:00,23.15,23.17,23.14,23.15,206000.0,15.3707,15.384,15.3641,15.3707,206000.0
2006-09-19 10:50:00,23.15,23.22,23.14,23.21,182000.0,15.3707,15.4172,15.3641,15.4106,182000.0
2006-09-19 10:55:00,23.22,23.34,23.2,23.32,328600.0,15.4172,15.4969,15.4039,15.4836,328600.0
2006-09-19 11:00:00,23.32,23.4,23.28,23.39,240900.0,15.4836,15.5367,15.457,15.5301,240900.0
2006-09-19 11:05:00,23.38,23.42,23.36,23.39,279700.0,15.5234,15.55,15.5102,15.5301,279700.0
2006-09-19 11:10:00,23.39,23.47,23.38,23.45,378800.0,15.5301,15.5832,15.5234,15.5699,378800.0
2006-09-19 11:15:00,23.45,23.51,23.45,23.49,553800.0,15.5699,15.6098,15.5699,15.5965,553800.0
2006-09-19 11:20:00,23.49,23.6,23.46,23.59,800600.0,15.5965,15.6695,15.5766,15.6629,800600.0
2006-09-19 11:25:00,23.59,23.61,23.48,23.48,383000.0,15.6629,15.6761,15.5898,15.5898,383000.0
2006-09-19 11:30:00,23.48,23.6,23.44,23.46,351100.0,15.5898,15.6695,15.5633,15.5766,351100.0
2006-09-19 11:35:00,23.46,23.48,23.3,23.3,273300.0,15.5766,15.5898,15.4703,15.4703,273300.0
2006-09-19 11:40:00,23.3,23.31,23.23,23.27,291500.0,15.4703,15.477,15.4238,15.4504,291500.0
2006-09-19 11:45:00,23.27,23.28,23.15,23.22,201000.0,15.4504,15.457,15.3707,15.4172,201000.0
2006-09-19 11:50:00,23.21,23.23,23.15,23.23,201900.0,15.4106,15.4238,15.3707,15.4238,201900.0
2006-09-19 11:55:00,23.23,23.24,23.15,23.21,184600.0,15.4238,15.4305,15.3707,15.4106,184600.0
2006-09-19 12:00:00,23.21,23.27,23.19,23.24,165000.0,15.4106,15.4504,15.3973,15.4305,165000.0
2006-09-19 12:05:00,23.24,23.25,23.15,23.17,212800.0,15.4305,15.4371,15.3707,15.384,212800.0
2006-09-19 12:10:00,23.16,23.17,23.04,23.04,163600.0,15.3774,15.384,15.2977,15.2977,163600.0
2006-09-19 12:15:00,23.02,23.05,23.01,23.01,213400.0,15.2844,15.3043,15.2778,15.2778,213400.0
2006-09-19 12:20:00,23.01,23.03,22.95,22.96,204500.0,15.2778,15.2911,15.2379,15.2446,204500.0
2006-09-19 12:25:00,22.97,22.98,22.88,22.89,261600.0,15.2512,15.2579,15.1915,15.1981,261600.0
2006-09-19 12:30:00,22.88,22.97,22.85,22.92,198400.0,15.1915,15.2512,15.1715,15.218,198400.0
2006-09-19 12:35:00,22.91,23.03,22.9,23.01,383400.0,15.2114,15.2911,15.2047,15.2778,383400.0
2006-09-19 12:40:00,23.01,23.02,22.98,23.0,195100.0,15.2778,15.2844,15.2579,15.2711,195100.0
2006-09-19 12:45:00,22.99,23.03,22.96,23.03,185300.0,15.2645,15.2911,15.2446,15.2911,185300.0
2006-09-19 12:50:00,23.05,23.05,22.97,22.98,114300.0,15.3043,15.3043,15.2512,15.2579,114300.0
2006-09-19 12:55:00,22.99,22.99,22.95,22.95,39300.0,15.2645,15.2645,15.2379,15.2379,39300.0
2006-09-19 13:00:00,22.95,22.98,22.86,22.95,180500.0,15.2379,15.2579,15.1782,15.2379,180500.0
2006-09-19 13:05:00,22.96,22.96,22.88,22.88,57300.0,15.2446,15.2446,15.1915,15.1915,57300.0
2006-09-19 13:10:00,22.89,22.89,22.8,22.82,144900.0,15.1981,15.1981,15.1383,15.1516,144900.0
2006-09-19 13:15:00,22.81,22.89,22.8,22.88,97100.0,15.145,15.1981,15.1383,15.1915,97100.0
2006-09-19 13:20:00,22.89,22.93,22.85,22.88,88600.0,15.1981,15.2247,15.1715,15.1915,88600.0
2006-09-19 13:25:00,22.89,22.98,22.88,22.94,139400.0,15.1981,15.2579,15.1915,15.2313,139400.0
2006-09-19 13:30:00,22.95,23.04,22.95,23.04,182200.0,15.2379,15.2977,15.2379,15.2977,182200.0
2006-09-19 13:35:00,23.03,23.06,22.96,22.98,172500.0,15.2911,15.311,15.2446,15.2579,172500.0
2006-09-19 13:40:00,22.98,22.98,22.92,22.93,68100.0,15.2579,15.2579,15.218,15.2247,68100.0
2006-09-19 13:45:00,22.94,23.04,22.93,23.02,123800.0,15.2313,15.2977,15.2247,15.2844,123800.0
2006-09-19 13:50:00,23.02,23.02,22.95,22.99,38700.0,15.2844,15.2844,15.2379,15.2645,38700.0
2006-09-19 13:55:00,23.0,23.01,22.96,22.98,63000.0,15.2711,15.2778,15.2446,15.2579,63000.0
2006-09-19 14:00:00,22.99,23.05,22.97,23.04,59500.0,15.2645,15.3043,15.2512,15.2977,59500.0
2006-09-19 14:05:00,23.04,23.08,23.03,23.05,95200.0,15.2977,15.3242,15.2911,15.3043,95200.0
2006-09-19 14:10:00,23.05,23.15,23.05,23.14,209100.0,15.3043,15.3707,15.3043,15.3641,209100.0
2006-09-19 14:15:00,23.14,23.15,23.1,23.14,84800.0,15.3641,15.3707,15.3375,15.3641,84800.0
2006-09-19 14:20:00,23.14,23.18,23.12,23.18,142800.0,15.3641,15.3906,15.3508,15.3906,142800.0
2006-09-19 14:25:00,23.17,23.21,23.16,23.2,156200.0,15.384,15.4106,15.3774,15.4039,156200.0
2006-09-19 14:30:00,23.2,23.21,23.14,23.19,115200.0,15.4039,15.4106,15.3641,15.3973,115200.0
2006-09-19 14:35:00,23.19,23.2,23.09,23.1,97900.0,15.3973,15.4039,15.3309,15.3375,97900.0
2006-09-19 14:40:00,23.1,23.12,23.05,23.08,125800.0,15.3375,15.3508,15.3043,15.3242,125800.0
2006-09-19 14:45:00,23.09,23.16,23.08,23.15,95200.0,15.3309,15.3774,15.3242,15.3707,95200.0
2006-09-19 14:50:00,23.14,23.14,23.08,23.11,70400.0,15.3641,15.3641,15.3242,15.3442,70400.0
2006-09-19 14:55:00,23.1,23.15,23.1,23.12,112000.0,15.3375,15.3707,15.3375,15.3508,112000.0
2006-09-19 15:00:00,23.12,23.29,23.09,23.26,329300.0,15.3508,15.4637,15.3309,15.4438,329300.0
2006-09-19 15:05:00,23.26,23.27,23.15,23.24,242100.0,15.4438,15.4504,15.3707,15.4305,242100.0
2006-09-19 15:10:00,23.24,23.29,23.22,23.24,148700.0,15.4305,15.4637,15.4172,15.4305,148700.0
2006-09-19 15:15:00,23.24,23.29,23.23,23.27,187700.0,15.4305,15.4637,15.4238,15.4504,187700.0
2006-09-19 15:20:00,23.27,23.28,23.23,23.25,157100.0,15.4504,15.457,15.4238,15.4371,157100.0
2006-09-19 15:25:00,23.25,23.29,23.25,23.29,125600.0,15.4371,15.4637,15.4371,15.4637,125600.0
2006-09-19 15:30:00,23.28,23.32,23.25,23.26,251800.0,15.457,15.4836,15.4371,15.4438,251800.0
2006-09-19 15:35:00,23.26,23.3,23.24,23.26,174400.0,15.4438,15.4703,15.4305,15.4438,174400.0
2006-09-19 15:40:00,23.26,23.3,23.25,23.28,242800.0,15.4438,15.4703,15.4371,15.457,242800.0
2006-09-19 15:45:00,23.28,23.3,23.26,23.28,198400.0,15.457,15.4703,15.4438,15.457,198400.0
2006-09-19 15:50:00,23.28,23.29,23.25,23.25,306400.0,15.457,15.4637,15.4371,15.4371,306400.0
2006-09-19 15:55:00,23.26,23.27,23.25,23.27,328000.0,15.4438,15.4504,15.4371,15.4504,328000.0
2006-09-20 09:30:00,23.67,23.81,23.61,23.8,698900.0,15.716,15.8089,15.6761,15.8023,698900.0
2006-09-20 09:35:00,23.79,23.87,23.74,23.86,719000.0,15.7957,15.8488,15.7625,15.8421,719000.0
2006-09-20 09:40:00,23.85,23.95,23.82,23.89,566700.0,15.8355,15.9019,15.8156,15.8621,566700.0
2006-09-20 09:45:00,23.9,24.17,23.9,24.17,834000.0,15.8687,16.048,15.8687,16.048,834000.0
2006-09-20 09:50:00,24.17,24.19,23.99,24.05,889300.0,16.048,16.0612,15.9285,15.9683,889300.0
2006-09-20 09:55:00,24.06,24.25,24.05,24.24,750000.0,15.9749,16.1011,15.9683,16.0944,750000.0
2006-09-20 10:00:00,24.22,24.25,24.16,24.23,698400.0,16.0812,16.1011,16.0413,16.0878,698400.0
2006-09-20 10:05:00,24.22,24.33,24.19,24.32,1134500.0,16.0812,16.1542,16.0612,16.1476,1134500.0
2006-09-20 10:10:00,24.31,24.35,24.1,24.12,541900.0,16.1409,16.1675,16.0015,16.0148,541900.0
2006-09-20 10:15:00,24.13,24.26,24.11,24.16,529200.0,16.0214,16.1077,16.0081,16.0413,529200.0
2006-09-20 10:20:00,24.15,24.23,24.07,24.23,447900.0,16.0347,16.0878,15.9816,16.0878,447900.0
2006-09-20 10:25:00,24.23,24.25,24.16,24.19,261300.0,16.0878,16.1011,16.0413,16.0612,261300.0
2006-09-20 10:30:00,24.2,24.21,24.12,24.15,254100.0,16.0679,16.0745,16.0148,16.0347,254100.0
2006-09-20 10:35:00,24.16,24.16,24.06,24.14,204400.0,16.0413,16.0413,15.9749,16.028,204400.0
2006-09-20 10:40:00,24.14,24.15,24.09,24.15,155700.0,16.028,16.0347,15.9949,16.0347,155700.0
2006-09-20 10:45:00,24.14,24.23,24.12,24.19,164700.0,16.028,16.0878,16.0148,16.0612,164700.0
2006-09-20 10:50:00,24.2,24.24,24.15,24.18,209000.0,16.0679,16.0944,16.0347,16.0546,209000.0
2006-09-20 10:55:00,24.18,24.2,24.11,24.19,162600.0,16.0546,16.0679,16.0081,16.0612,162600.0
2006-09-20 11:00:00,24.19,24.22,24.15,24.17,125500.0,16.0612,16.0812,16.0347,16.048,125500.0
2006-09-20 11:05:00,24.16,24.23,24.16,24.21,120300.0,16.0413,16.0878,16.0413,16.0745,120300.0
2006-09-20 11:10:00,24.21,24.25,24.19,24.22,479000.0,16.0745,16.1011,16.0612,16.0812,479000.0
2006-09-20 11:15:00,24.22,24.22,24.11,24.11,175400.0,16.0812,16.0812,16.0081,16.0081,175400.0
2006-09-20 11:20:00,24.11,24.12,24.09,24.09,151700.0,16.0081,16.0148,15.9949,15.9949,151700.0
2006-09-20 11:25:00,24.1,24.14,24.08,24.13,139500.0,16.0015,16.028,15.9882,16.0214,139500.0
2006-09-20 11:30:00,24.14,24.15,24.09,24.11,197100.0,16.028,16.0347,15.9949,16.0081,197100.0
2006-09-20 11:35:00,24.11,24.13,24.09,24.12,166600.0,16.0081,16.0214,15.9949,16.0148,166600.0
2006-09-20 11:40:00,24.11,24.14,24.11,24.13,118800.0,16.0081,16.028,16.0081,16.0214,118800.0
2006-09-20 11:45:00,24.13,24.15,24.12,24.12,164700.0,16.0214,16.0347,16.0148,16.0148,164700.0
2006-09-20 11:50:00,24.12,24.14,24.11,24.12,106900.0,16.0148,16.028,16.0081,16.0148,106900.0
2006-09-20 11:55:00,24.11,24.12,24.09,24.1,132500.0,16.0081,16.0148,15.9949,16.0015,132500.0
2006-09-20 12:00:00,24.09,24.12,24.06,24.12,149400.0,15.9949,16.0148,15.9749,16.0148,149400.0
2006-09-20 12:05:00,24.12,24.15,24.11,24.13,75100.0,16.0148,16.0347,16.0081,16.0214,75100.0
2006-09-20 12:10:00,24.13,24.13,24.06,24.07,110100.0,16.0214,16.0214,15.9749,15.9816,110100.0
2006-09-20 12:15:00,24.09,24.11,24.06,24.06,81700.0,15.9949,16.0081,15.9749,15.9749,81700.0
2006-09-20 12:20:00,24.07,24.08,24.02,24.03,95100.0,15.9816,15.9882,15.9484,15.955,95100.0
2006-09-20 12:25:00,24.02,24.02,23.95,23.96,191200.0,15.9484,15.9484,15.9019,15.9085,191200.0
2006-09-20 12:30:00,23.95,23.98,23.93,23.95,142100.0,15.9019,15.9218,15.8886,15.9019,142100.0
2006-09-20 12:35:00,23.94,23.98,23.91,23.91,109000.0,15.8953,15.9218,15.8753,15.8753,109000.0
2006-09-20 12:40:00,23.92,23.92,23.88,23.92,212300.0,15.882,15.882,15.8554,15.882,212300.0
2006-09-20 12:45:00,23.92,23.93,23.9,23.93,251900.0,15.882,15.8886,15.8687,15.8886,251900.0
2006-09-20 12:50:00,23.92,23.96,23.91,23.92,225500.0,15.882,15.9085,15.8753,15.882,225500.0
2006-09-20 12:55:00,23.92,23.93,23.9,23.92,99300.0,15.882,15.8886,15.8687,15.882,99300.0
2006-09-20 13:00:00,23.92,23.96,23.91,23.95,105800.0,15.882,15.9085,15.8753,15.9019,105800.0
2006-09-20 13:05:00,23.94,23.98,23.93,23.97,113400.0,15.8953,15.9218,15.8886,15.9152,113400.0
2006-09-20 13:10:00,23.96,23.99,23.96,23.99,106800.0,15.9085,15.9285,15.9085,15.9285,106800.0
2006-09-20 13:15:00,23.98,24.02,23.97,24.01,281200.0,15.9218,15.9484,15.9152,15.9417,281200.0
2006-09-20 13:20:00,24.01,24.04,23.98,24.0,129700.0,15.9417,15.9617,15.9218,15.9351,129700.0
2006-09-20 13:25:00,24.0,24.03,23.99,24.03,55600.0,15.9351,15.955,15.9285,15.955,55600.0
2006-09-20 13:30:00,24.03,24.05,24.0,24.02,114700.0,15.955,15.9683,15.9351,15.9484,114700.0
2006-09-20 13:35:00,24.01,24.04,24.01,24.04,998300.0,15.9417,15.9617,15.9417,15.9617,998300.0
2006-09-20 13:40:00,24.04,24.08,24.04,24.06,95400.0,15.9617,15.9882,15.9617,15.9749,95400.0
2006-09-20 13:45:00,24.06,24.07,24.02,24.04,90200.0,15.9749,15.9816,15.9484,15.9617,90200.0
2006-09-20 13:50:00,24.04,24.07,24.03,24.05,69600.0,15.9617,15.9816,15.955,15.9683,69600.0
2006-09-20 13:55:00,24.06,24.09,24.05,24.08,103400.0,15.9749,15.9949,15.9683,15.9882,103400.0
2006-09-20 14:00:00,24.09,24.13,24.08,24.1,147100.0,15.9949,16.0214,15.9882,16.0015,147100.0
2006-09-20 14:05:00,24.09,24.1,24.04,24.08,64500.0,15.9949,16.0015,15.9617,15.9882,64500.0
2006-09-20 14:10:00,24.07,24.1,24.04,24.05,95000.0,15.9816,16.0015,15.9617,15.9683,95000.0
2006-09-20 14:15:00,24.05,24.08,24.02,24.03,222300.0,15.9683,15.9882,15.9484,15.955,222300.0
2006-09-20 14:20:00,24.03,24.07,24.02,24.07,125200.0,15.955,15.9816,15.9484,15.9816,125200.0
2006-09-20 14:25:00,24.07,24.1,24.02,24.07,179700.0,15.9816,16.0015,15.9484,15.9816,179700.0
2006-09-20 14:30:00,24.06,24.15,24.02,24.15,190900.0,15.9749,16.0347,15.9484,16.0347,190900.0
2006-09-20 14:35:00,24.15,24.15,24.08,24.08,288100.0,16.0347,16.0347,15.9882,15.9882,288100.0
2006-09-20 14:40:00,24.08,24.14,24.08,24.13,145600.0,15.9882,16.028,15.9882,16.0214,145600.0
2006-09-20 14:45:00,24.12,24.2,24.12,24.17,373600.0,16.0148,16.0679,16.0148,16.048,373600.0
2006-09-20 14:50:00,24.17,24.2,24.15,24.18,217700.0,16.048,16.0679,16.0347,16.0546,217700.0
2006-09-20 14:55:00,24.18,24.25,24.17,24.24,223000.0,16.0546,16.1011,16.048,16.0944,223000.0
2006-09-20 15:00:00,24.24,24.35,24.23,24.35,394200.0,16.0944,16.1675,16.0878,16.1675,394200.0
2006-09-20 15:05:00,24.34,24.42,24.34,24.39,384300.0,16.1608,16.214,16.1608,16.194,384300.0
2006-09-20 15:10:00,24.39,24.45,24.37,24.45,262400.0,16.194,16.2339,16.1808,16.2339,262400.0
2006-09-20 15:15:00,24.44,24.48,24.38,24.46,356500.0,16.2272,16.2538,16.1874,16.2405,356500.0
2006-09-20 15:20:00,24.46,24.48,24.38,24.41,435800.0,16.2405,16.2538,16.1874,16.2073,435800.0
2006-09-20 15:25:00,24.4,24.45,24.39,24.41,404600.0,16.2007,16.2339,16.194,16.2073,404600.0
2006-09-20 15:30:00,24.41,24.41,24.31,24.4,252000.0,16.2073,16.2073,16.1409,16.2007,252000.0
2006-09-20 15:35:00,24.4,24.44,24.36,24.39,269800.0,16.2007,16.2272,16.1741,16.194,269800.0
2006-09-20 15:40:00,24.39,24.42,24.35,24.35,188500.0,16.194,16.214,16.1675,16.1675,188500.0
2006-09-20 15:45:00,24.35,24.41,24.33,24.4,310600.0,16.1675,16.2073,16.1542,16.2007,310600.0
2006-09-20 15:50:00,24.41,24.41,24.34,24.36,392300.0,16.2073,16.2073,16.1608,16.1741,392300.0
2006-09-20 15:55:00,24.36,24.39,24.31,24.35,326700.0,16.1741,16.194,16.1409,16.1675,326700.0
2006-09-21 09:30:00,24.23,24.35,24.14,24.35,695000.0,16.0878,16.1675,16.028,16.1675,695000.0
2006-09-21 09:35:00,24.35,24.49,24.34,24.48,421400.0,16.1675,16.2604,16.1608,16.2538,421400.0
2006-09-21 09:40:00,24.47,24.48,24.32,24.33,443700.0,16.2472,16.2538,16.1476,16.1542,443700.0
2006-09-21 09:45:00,24.32,24.33,24.2,24.2,292600.0,16.1476,16.1542,16.0679,16.0679,292600.0
2006-09-21 09:50:00,24.2,24.22,24.12,24.17,284500.0,16.0679,16.0812,16.0148,16.048,284500.0
2006-09-21 09:55:00,24.17,24.17,24.05,24.14,178800.0,16.048,16.048,15.9683,16.028,178800.0
2006-09-21 10:00:00,24.14,24.15,24.03,24.08,287500.0,16.028,16.0347,15.955,15.9882,287500.0
2006-09-21 10:05:00,24.07,24.15,23.99,24.15,426500.0,15.9816,16.0347,15.9285,16.0347,426500.0
2006-09-21 10:10:00,24.14,24.15,24.03,24.09,285900.0,16.028,16.0347,15.955,15.9949,285900.0
2006-09-21 10:15:00,24.1,24.15,24.08,24.14,176500.0,16.0015,16.0347,15.9882,16.028,176500.0
2006-09-21 10:20:00,24.12,24.2,24.03,24.08,232600.0,16.0148,16.0679,15.955,15.9882,232600.0
2006-09-21 10:25:00,24.08,24.15,24.08,24.15,181000.0,15.9882,16.0347,15.9882,16.0347,181000.0
2006-09-21 10:30:00,24.15,24.16,24.04,24.04,163100.0,16.0347,16.0413,15.9617,15.9617,163100.0
2006-09-21 10:35:00,24.05,24.11,24.04,24.11,192500.0,15.9683,16.0081,15.9617,16.0081,192500.0
2006-09-21 10:40:00,24.1,24.16,24.1,24.14,185200.0,16.0015,16.0413,16.0015,16.028,185200.0
2006-09-21 10:45:00,24.14,24.16,24.12,24.14,605400.0,16.028,16.0413,16.0148,16.028,605400.0
2006-09-21 10:50:00,24.14,24.18,24.13,24.16,178500.0,16.028,16.0546,16.0214,16.0413,178500.0
2006-09-21 10:55:00,24.15,24.18,24.15,24.16,69000.0,16.0347,16.0546,16.0347,16.0413,69000.0
2006-09-21 11:00:00,24.16,24.19,24.15,24.19,286900.0,16.0413,16.0612,16.0347,16.0612,286900.0
2006-09-21 11:05:00,24.18,24.22,24.15,24.15,167700.0,16.0546,16.0812,16.0347,16.0347,167700.0
2006-09-21 11:10:00,24.17,24.18,24.13,24.16,73200.0,16.048,16.0546,16.0214,16.0413,73200.0
2006-09-21 11:15:00,24.17,24.18,24.14,24.17,67900.0,16.048,16.0546,16.028,16.048,67900.0
2006-09-21 11:20:00,24.18,24.2,24.15,24.17,111300.0,16.0546,16.0679,16.0347,16.048,111300.0
2006-09-21 11:25:00,24.17,24.22,24.15,24.16,103800.0,16.048,16.0812,16.0347,16.0413,103800.0
2006-09-21 11:30:00,24.16,24.16,24.12,24.15,110300.0,16.0413,16.0413,16.0148,16.0347,110300.0
2006-09-21 11:35:00,24.15,24.15,24.12,24.15,90700.0,16.0347,16.0347,16.0148,16.0347,90700.0
2006-09-21 11:40:00,24.14,24.15,24.05,24.09,111800.0,16.028,16.0347,15.9683,15.9949,111800.0
2006-09-21 11:45:00,24.09,24.09,24.05,24.08,114300.0,15.9949,15.9949,15.9683,15.9882,114300.0
2006-09-21 11:50:00,24.07,24.12,24.06,24.09,124000.0,15.9816,16.0148,15.9749,15.9949,124000.0
2006-09-21 11:55:00,24.09,24.11,24.08,24.1,88200.0,15.9949,16.0081,15.9882,16.0015,88200.0
2006-09-21 12:00:00,24.1,24.1,24.05,24.06,201100.0,16.0015,16.0015,15.9683,15.9749,201100.0
2006-09-21 12:05:00,24.06,24.08,24.0,24.08,188000.0,15.9749,15.9882,15.9351,15.9882,188000.0
2006-09-21 12:10:00,24.09,24.09,24.02,24.09,168200.0,15.9949,15.9949,15.9484,15.9949,168200.0
2006-09-21 12:15:00,24.09,24.11,24.05,24.05,133400.0,15.9949,16.0081,15.9683,15.9683,133400.0
2006-09-21 12:20:00,24.05,24.1,24.01,24.01,149200.0,15.9683,16.0015,15.9417,15.9417,149200.0
2006-09-21 12:25:00,24.01,24.01,23.93,24.0,133500.0,15.9417,15.9417,15.8886,15.9351,133500.0
2006-09-21 12:30:00,24.0,24.02,23.96,23.97,375800.0,15.9351,15.9484,15.9085,15.9152,375800.0
2006-09-21 12:35:00,23.97,23.97,23.93,23.94,89600.0,15.9152,15.9152,15.8886,15.8953,89600.0
2006-09-21 12:40:00,23.94,23.95,23.87,23.89,309100.0,15.8953,15.9019,15.8488,15.8621,309100.0
2006-09-21 12:45:00,23.88,23.92,23.87,23.87,172400.0,15.8554,15.882,15.8488,15.8488,172400.0
2006-09-21 12:50:00,23.87,23.88,23.81,23.83,251400.0,15.8488,15.8554,15.8089,15.8222,251400.0
2006-09-21 12:55:00,23.83,23.85,23.8,23.85,156900.0,15.8222,15.8355,15.8023,15.8355,156900.0
2006-09-21 13:00:00,23.84,24.0,23.82,23.83,189600.0,15.8289,15.9351,15.8156,15.8222,189600.0
2006-09-21 13:05:00,23.82,23.82,23.75,23.75,158800.0,15.8156,15.8156,15.7691,15.7691,158800.0
2006-09-21 13:10:00,23.75,23.78,23.75,23.77,78500.0,15.7691,15.789,15.7691,15.7824,78500.0
2006-09-21 13:15:00,23.76,23.82,23.75,23.81,159200.0,15.7757,15.8156,15.7691,15.8089,159200.0
2006-09-21 13:20:00,23.82,23.82,23.78,23.81,120200.0,15.8156,15.8156,15.789,15.8089,120200.0
2006-09-21 13:25:00,23.8,23.81,23.75,23.78,104500.0,15.8023,15.8089,15.7691,15.789,104500.0
2006-09-21 13:30:00,23.77,23.82,23.75,23.81,132400.0,15.7824,15.8156,15.7691,15.8089,132400.0
2006-09-21 13:35:00,23.81,23.89,23.8,23.89,76700.0,15.8089,15.8621,15.8023,15.8621,76700.0
2006-09-21 13:40:00,23.89,23.92,23.85,23.91,136400.0,15.8621,15.882,15.8355,15.8753,136400.0
2006-09-21 13:45:00,23.9,23.96,23.87,23.94,105800.0,15.8687,15.9085,15.8488,15.8953,105800.0
2006-09-21 13:50:00,23.94,23.96,23.87,23.88,59300.0,15.8953,15.9085,15.8488,15.8554,59300.0
2006-09-21 13:55:00,23.89,23.89,23.85,23.87,66400.0,15.8621,15.8621,15.8355,15.8488,66400.0
2006-09-21 14:00:00,23.87,23.92,23.86,23.86,80100.0,15.8488,15.882,15.8421,15.8421,80100.0
2006-09-21 14:05:00,23.87,23.9,23.85,23.86,125300.0,15.8488,15.8687,15.8355,15.8421,125300.0
2006-09-21 14:10:00,23.85,23.92,23.85,23.88,81200.0,15.8355,15.882,15.8355,15.8554,81200.0
2006-09-21 14:15:00,23.88,23.89,23.8,23.82,95400.0,15.8554,15.8621,15.8023,15.8156,95400.0
2006-09-21 14:20:00,23.81,23.82,23.76,23.77,82500.0,15.8089,15.8156,15.7757,15.7824,82500.0
2006-09-21 14:25:00,23.77,23.8,23.7,23.7,409000.0,15.7824,15.8023,15.7359,15.7359,409000.0
2006-09-21 14:30:00,23.71,23.76,23.56,23.62,286000.0,15.7425,15.7757,15.643,15.6828,286000.0
2006-09-21 14:35:00,23.62,23.64,23.57,23.63,175800.0,15.6828,15.6961,15.6496,15.6894,175800.0
2006-09-21 14:40:00,23.63,23.67,23.58,23.58,165200.0,15.6894,15.716,15.6562,15.6562,165200.0
2006-09-21 14:45:00,23.59,23.65,23.58,23.64,151900.0,15.6629,15.7027,15.6562,15.6961,151900.0
2006-09-21 14:50:00,23.64,23.67,23.63,23.63,188300.0,15.6961,15.716,15.6894,15.6894,188300.0
2006-09-21 14:55:00,23.64,23.66,23.6,23.65,373700.0,15.6961,15.7093,15.6695,15.7027,373700.0
2006-09-21 15:00:00,23.65,23.74,23.64,23.66,209500.0,15.7027,15.7625,15.6961,15.7093,209500.0
2006-09-21 15:05:00,23.65,23.67,23.55,23.55,238700.0,15.7027,15.716,15.6363,15.6363,238700.0
2006-09-21 15:10:00,23.55,23.56,23.51,23.52,419200.0,15.6363,15.643,15.6098,15.6164,419200.0
2006-09-21 15:15:00,23.53,23.54,23.51,23.52,207300.0,15.623,15.6297,15.6098,15.6164,207300.0
2006-09-21 15:20:00,23.53,23.53,23.47,23.51,339400.0,15.623,15.623,15.5832,15.6098,339400.0
2006-09-21 15:25:00,23.51,23.61,23.5,23.59,322400.0,15.6098,15.6761,15.6031,15.6629,322400.0
2006-09-21 15:30:00,23.6,23.65,23.58,23.61,238200.0,15.6695,15.7027,15.6562,15.6761,238200.0
2006-09-21 15:35:00,23.6,23.62,23.58,23.6,241000.0,15.6695,15.6828,15.6562,15.6695,241000.0
2006-09-21 15:40:00,23.6,23.64,23.55,23.57,359600.0,15.6695,15.6961,15.6363,15.6496,359600.0
2006-09-21 15:45:00,23.58,23.63,23.57,23.57,401800.0,15.6562,15.6894,15.6496,15.6496,401800.0
2006-09-21 15:50:00,23.57,23.61,23.57,23.6,315700.0,15.6496,15.6761,15.6496,15.6695,315700.0
2006-09-21 15:55:00,23.6,23.65,23.6,23.6,284100.0,15.6695,15.7027,15.6695,15.6695,284100.0
2006-09-22 09:30:00,23.49,23.49,23.3,23.41,297900.0,15.5965,15.5965,15.4703,15.5434,297900.0
2006-09-22 09:35:00,23.41,23.51,23.37,23.51,250300.0,15.5434,15.6098,15.5168,15.6098,250300.0
2006-09-22 09:40:00,23.5,23.57,23.43,23.45,99000.0,15.6031,15.6496,15.5566,15.5699,99000.0
2006-09-22 09:45:00,23.45,23.52,23.45,23.45,83400.0,15.5699,15.6164,15.5699,15.5699,83400.0
2006-09-22 09:50:00,23.46,23.5,23.37,23.41,120800.0,15.5766,15.6031,15.5168,15.5434,120800.0
2006-09-22 09:55:00,23.43,23.46,23.37,23.44,69000.0,15.5566,15.5766,15.5168,15.5633,69000.0
2006-09-22 10:00:00,23.45,23.47,23.35,23.4,113000.0,15.5699,15.5832,15.5035,15.5367,113000.0
2006-09-22 10:05:00,23.4,23.41,23.34,23.34,153800.0,15.5367,15.5434,15.4969,15.4969,153800.0
2006-09-22 10:10:00,23.34,23.41,23.32,23.41,137500.0,15.4969,15.5434,15.4836,15.5434,137500.0
2006-09-22 10:15:00,23.41,23.41,23.36,23.4,66000.0,15.5434,15.5434,15.5102,15.5367,66000.0
2006-09-22 10:20:00,23.4,23.41,23.38,23.38,29900.0,15.5367,15.5434,15.5234,15.5234,29900.0
2006-09-22 10:25:00,23.37,23.37,23.27,23.32,145400.0,15.5168,15.5168,15.4504,15.4836,145400.0
2006-09-22 10:30:00,23.31,23.36,23.3,23.36,160700.0,15.477,15.5102,15.4703,15.5102,160700.0
2006-09-22 10:35:00,23.36,23.38,23.35,23.37,155800.0,15.5102,15.5234,15.5035,15.5168,155800.0
2006-09-22 10:40:00,23.37,23.43,23.36,23.41,91200.0,15.5168,15.5566,15.5102,15.5434,91200.0
2006-09-22 10:45:00,23.41,23.45,23.4,23.44,93700.0,15.5434,15.5699,15.5367,15.5633,93700.0
2006-09-22 10:50:00,23.45,23.48,23.42,23.44,221400.0,15.5699,15.5898,15.55,15.5633,221400.0
2006-09-22 10:55:00,23.44,23.45,23.41,23.42,68500.0,15.5633,15.5699,15.5434,15.55,68500.0
2006-09-22 11:00:00,23.42,23.46,23.4,23.45,126900.0,15.55,15.5766,15.5367,15.5699,126900.0
2006-09-22 11:05:00,23.45,23.46,23.43,23.45,48300.0,15.5699,15.5766,15.5566,15.5699,48300.0
2006-09-22 11:10:00,23.44,23.5,23.44,23.48,147400.0,15.5633,15.6031,15.5633,15.5898,147400.0
2006-09-22 11:15:00,23.46,23.49,23.45,23.48,71400.0,15.5766,15.5965,15.5699,15.5898,71400.0
2006-09-22 11:20:00,23.49,23.5,23.47,23.49,36900.0,15.5965,15.6031,15.5832,15.5965,36900.0
2006-09-22 11:25:00,23.48,23.5,23.47,23.47,43600.0,15.5898,15.6031,15.5832,15.5832,43600.0
2006-09-22 11:30:00,23.48,23.5,23.47,23.48,49200.0,15.5898,15.6031,15.5832,15.5898,49200.0
2006-09-22 11:35:00,23.49,23.49,23.47,23.48,97200.0,15.5965,15.5965,15.5832,15.5898,97200.0
2006-09-22 11:40:00,23.48,23.49,23.46,23.47,226600.0,15.5898,15.5965,15.5766,15.5832,226600.0
2006-09-22 11:45:00,23.47,23.52,23.47,23.52,173700.0,15.5832,15.6164,15.5832,15.6164,173700.0
2006-09-22 11:50:00,23.52,23.7,23.52,23.64,251600.0,15.6164,15.7359,15.6164,15.6961,251600.0
2006-09-22 11:55:00,23.63,23.64,23.59,23.62,257200.0,15.6894,15.6961,15.6629,15.6828,257200.0
2006-09-22 12:00:00,23.61,23.63,23.54,23.56,126900.0,15.6761,15.6894,15.6297,15.643,126900.0
2006-09-22 12:05:00,23.57,23.58,23.55,23.56,65600.0,15.6496,15.6562,15.6363,15.643,65600.0
2006-09-22 12:10:00,23.56,23.6,23.51,23.6,113100.0,15.643,15.6695,15.6098,15.6695,113100.0
2006-09-22 12:15:00,23.61,23.63,23.59,23.59,64100.0,15.6761,15.6894,15.6629,15.6629,64100.0
2006-09-22 12:20:00,23.59,23.61,23.58,23.59,41200.0,15.6629,15.6761,15.6562,15.6629,41200.0
2006-09-22 12:25:00,23.59,23.6,23.56,23.56,48600.0,15.6629,15.6695,15.643,15.643,48600.0
2006-09-22 12:30:00,23.55,23.55,23.51,23.51,35500.0,15.6363,15.6363,15.6098,15.6098,35500.0
2006-09-22 12:35:00,23.51,23.51,23.49,23.5,52600.0,15.6098,15.6098,15.5965,15.6031,52600.0
2006-09-22 12:40:00,23.51,23.54,23.47,23.51,74900.0,15.6098,15.6297,15.5832,15.6098,74900.0
2006-09-22 12:45:00,23.51,23.56,23.51,23.55,48400.0,15.6098,15.643,15.6098,15.6363,48400.0
2006-09-22 12:50:00,23.54,23.58,23.53,23.55,94500.0,15.6297,15.6562,15.623,15.6363,94500.0
2006-09-22 12:55:00,23.56,23.65,23.55,23.65,114100.0,15.643,15.7027,15.6363,15.7027,114100.0
2006-09-22 13:00:00,23.65,23.73,23.64,23.73,91500.0,15.7027,15.7558,15.6961,15.7558,91500.0
2006-09-22 13:05:00,23.74,23.8,23.74,23.74,253800.0,15.7625,15.8023,15.7625,15.7625,253800.0
2006-09-22 13:10:00,23.73,23.76,23.73,23.76,67300.0,15.7558,15.7757,15.7558,15.7757,67300.0
2006-09-22 13:15:00,23.76,23.87,23.74,23.85,97200.0,15.7757,15.8488,15.7625,15.8355,97200.0
2006-09-22 13:20:00,23.85,23.87,23.81,23.82,133400.0,15.8355,15.8488,15.8089,15.8156,133400.0
2006-09-22 13:25:00,23.81,23.83,23.76,23.82,125700.0,15.8089,15.8222,15.7757,15.8156,125700.0
2006-09-22 13:30:00,23.82,23.82,23.78,23.78,32300.0,15.8156,15.8156,15.789,15.789,32300.0
2006-09-22 13:35:00,23.79,23.85,23.79,23.81,60000.0,15.7957,15.8355,15.7957,15.8089,60000.0
2006-09-22 13:40:00,23.8,23.81,23.77,23.78,62100.0,15.8023,15.8089,15.7824,15.789,62100.0
2006-09-22 13:45:00,23.79,23.8,23.74,23.75,49200.0,15.7957,15.8023,15.7625,15.7691,49200.0
2006-09-22 13:50:00,23.76,23.76,23.74,23.76,33800.0,15.7757,15.7757,15.7625,15.7757,33800.0
2006-09-22 13:55:00,23.76,23.76,23.74,23.75,37400.0,15.7757,15.7757,15.7625,15.7691,37400.0
2006-09-22 14:00:00,23.75,23.76,23.7,23.71,33800.0,15.7691,15.7757,15.7359,15.7425,33800.0
2006-09-22 14:05:00,23.71,23.72,23.67,23.67,31100.0,15.7425,15.7492,15.716,15.716,31100.0
2006-09-22 14:10:00,23.67,23.68,23.64,23.66,34800.0,15.716,15.7226,15.6961,15.7093,34800.0
2006-09-22 14:15:00,23.66,23.66,23.65,23.65,47200.0,15.7093,15.7093,15.7027,15.7027,47200.0
2006-09-22 14:20:00,23.66,23.71,23.66,23.71,34900.0,15.7093,15.7425,15.7093,15.7425,34900.0
2006-09-22 14:25:00,23.7,23.71,23.68,23.71,50700.0,15.7359,15.7425,15.7226,15.7425,50700.0
2006-09-22 14:30:00,23.71,23.72,23.68,23.68,55400.0,15.7425,15.7492,15.7226,15.7226,55400.0
2006-09-22 14:35:00,23.69,23.73,23.69,23.71,55700.0,15.7293,15.7558,15.7293,15.7425,55700.0
2006-09-22 14:40:00,23.7,23.72,23.66,23.69,86700.0,15.7359,15.7492,15.7093,15.7293,86700.0
2006-09-22 14:45:00,23.69,23.77,23.68,23.74,78800.0,15.7293,15.7824,15.7226,15.7625,78800.0
2006-09-22 14:50:00,23.74,23.78,23.72,23.74,71800.0,15.7625,15.789,15.7492,15.7625,71800.0
2006-09-22 14:55:00,23.75,23.77,23.72,23.76,72500.0,15.7691,15.7824,15.7492,15.7757,72500.0
2006-09-22 15:00:00,23.76,23.77,23.74,23.75,61600.0,15.7757,15.7824,15.7625,15.7691,61600.0
2006-09-22 15:05:00,23.75,23.8,23.75,23.8,102600.0,15.7691,15.8023,15.7691,15.8023,102600.0
2006-09-22 15:10:00,23.8,23.84,23.75,23.84,146900.0,15.8023,15.8289,15.7691,15.8289,146900.0
2006-09-22 15:15:00,23.84,23.91,23.81,23.88,168600.0,15.8289,15.8753,15.8089,15.8554,168600.0
2006-09-22 15:20:00,23.88,23.88,23.83,23.85,176800.0,15.8554,15.8554,15.8222,15.8355,176800.0
2006-09-22 15:25:00,23.84,23.88,23.84,23.84,65300.0,15.8289,15.8554,15.8289,15.8289,65300.0
2006-09-22 15:30:00,23.84,23.87,23.84,23.86,81300.0,15.8289,15.8488,15.8289,15.8421,81300.0
2006-09-22 15:35:00,23.86,23.89,23.84,23.89,128700.0,15.8421,15.8621,15.8289,15.8621,128700.0
2006-09-22 15:40:00,23.89,23.89,23.85,23.87,103200.0,15.8621,15.8621,15.8355,15.8488,103200.0
2006-09-22 15:45:00,23.87,23.88,23.85,23.87,132100.0,15.8488,15.8554,15.8355,15.8488,132100.0
2006-09-22 15:50:00,23.87,23.88,23.83,23.86,139800.0,15.8488,15.8554,15.8222,15.8421,139800.0
2006-09-22 15:55:00,23.86,23.9,23.85,23.89,161900.0,15.8421,15.8687,15.8355,15.8621,161900.0
2006-09-25 09:30:00,24.01,24.02,23.87,23.87,256900.0,15.9417,15.9484,15.8488,15.8488,256900.0
2006-09-25 09:35:00,23.87,23.98,23.87,23.94,200100.0,15.8488,15.9218,15.8488,15.8953,200100.0
2006-09-25 09:40:00,23.94,24.0,23.9,23.94,172900.0,15.8953,15.9351,15.8687,15.8953,172900.0
2006-09-25 09:45:00,23.95,23.96,23.86,23.94,206100.0,15.9019,15.9085,15.8421,15.8953,206100.0
2006-09-25 09:50:00,23.93,23.94,23.75,23.77,189900.0,15.8886,15.8953,15.7691,15.7824,189900.0
2006-09-25 09:55:00,23.77,23.87,23.75,23.81,132100.0,15.7824,15.8488,15.7691,15.8089,132100.0
2006-09-25 10:00:00,23.8,23.89,23.76,23.77,114000.0,15.8023,15.8621,15.7757,15.7824,114000.0
2006-09-25 10:05:00,23.77,23.78,23.55,23.59,113000.0,15.7824,15.789,15.6363,15.6629,113000.0
2006-09-25 10:10:00,23.59,23.63,23.55,23.59,126100.0,15.6629,15.6894,15.6363,15.6629,126100.0
2006-09-25 10:15:00,23.58,23.6,23.51,23.54,193900.0,15.6562,15.6695,15.6098,15.6297,193900.0
2006-09-25 10:20:00,23.54,23.59,23.52,23.57,253600.0,15.6297,15.6629,15.6164,15.6496,253600.0
2006-09-25 10:25:00,23.55,23.57,23.53,23.55,90300.0,15.6363,15.6496,15.623,15.6363,90300.0
2006-09-25 10:30:00,23.56,23.58,23.53,23.54,128600.0,15.643,15.6562,15.623,15.6297,128600.0
2006-09-25 10:35:00,23.53,23.55,23.46,23.47,287400.0,15.623,15.6363,15.5766,15.5832,287400.0
2006-09-25 10:40:00,23.46,23.55,23.44,23.52,130400.0,15.5766,15.6363,15.5633,15.6164,130400.0
2006-09-25 10:45:00,23.52,23.62,23.47,23.61,168200.0,15.6164,15.6828,15.5832,15.6761,168200.0
2006-09-25 10:50:00,23.61,23.7,23.6,23.69,132900.0,15.6761,15.7359,15.6695,15.7293,132900.0
2006-09-25 10:55:00,23.7,23.81,23.69,23.78,145800.0,15.7359,15.8089,15.7293,15.789,145800.0
2006-09-25 11:00:00,23.79,23.85,23.75,23.77,140600.0,15.7957,15.8355,15.7691,15.7824,140600.0
2006-09-25 11:05:00,23.76,23.86,23.73,23.86,187800.0,15.7757,15.8421,15.7558,15.8421,187800.0
2006-09-25 11:10:00,23.85,23.89,23.73,23.73,143500.0,15.8355,15.8621,15.7558,15.7558,143500.0
2006-09-25 11:15:00,23.73,23.8,23.72,23.74,90000.0,15.7558,15.8023,15.7492,15.7625,90000.0
2006-09-25 11:20:00,23.73,23.83,23.73,23.82,95300.0,15.7558,15.8222,15.7558,15.8156,95300.0
2006-09-25 11:25:00,23.82,23.88,23.79,23.8,111100.0,15.8156,15.8554,15.7957,15.8023,111100.0
2006-09-25 11:30:00,23.8,23.85,23.71,23.82,156400.0,15.8023,15.8355,15.7425,15.8156,156400.0
2006-09-25 11:35:00,23.81,23.82,23.78,23.8,73300.0,15.8089,15.8156,15.789,15.8023,73300.0
2006-09-25 11:40:00,23.8,23.81,23.78,23.81,56000.0,15.8023,15.8089,15.789,15.8089,56000.0
2006-09-25 11:45:00,23.8,23.83,23.8,23.82,141000.0,15.8023,15.8222,15.8023,15.8156,141000.0
2006-09-25 11:50:00,23.82,23.83,23.77,23.8,228400.0,15.8156,15.8222,15.7824,15.8023,228400.0
2006-09-25 11:55:00,23.81,23.84,23.8,23.8,157500.0,15.8089,15.8289,15.8023,15.8023,157500.0
2006-09-25 12:00:00,23.79,23.79,23.71,23.76,366200.0,15.7957,15.7957,15.7425,15.7757,366200.0
2006-09-25 12:05:00,23.76,23.81,23.76,23.77,56000.0,15.7757,15.8089,15.7757,15.7824,56000.0
2006-09-25 12:10:00,23.78,23.83,23.78,23.79,32000.0,15.789,15.8222,15.789,15.7957,32000.0
2006-09-25 12:15:00,23.8,23.84,23.78,23.83,36500.0,15.8023,15.8289,15.789,15.8222,36500.0
2006-09-25 12:20:00,23.84,23.92,23.83,23.87,127600.0,15.8289,15.882,15.8222,15.8488,127600.0
2006-09-25 12:25:00,23.87,23.92,23.86,23.88,43400.0,15.8488,15.882,15.8421,15.8554,43400.0
2006-09-25 12:30:00,23.89,23.95,23.88,23.91,87700.0,15.8621,15.9019,15.8554,15.8753,87700.0
2006-09-25 12:35:00,23.93,23.94,23.88,23.9,178300.0,15.8886,15.8953,15.8554,15.8687,178300.0
2006-09-25 12:40:00,23.89,23.9,23.87,23.87,26100.0,15.8621,15.8687,15.8488,15.8488,26100.0
2006-09-25 12:45:00,23.87,23.91,23.87,23.89,56700.0,15.8488,15.8753,15.8488,15.8621,56700.0
2006-09-25 12:50:00,23.89,23.99,23.89,23.99,138500.0,15.8621,15.9285,15.8621,15.9285,138500.0
2006-09-25 12:55:00,23.99,24.05,23.97,24.03,275500.0,15.9285,15.9683,15.9152,15.955,275500.0
2006-09-25 13:00:00,24.03,24.06,24.0,24.0,198200.0,15.955,15.9749,15.9351,15.9351,198200.0
2006-09-25 13:05:00,24.01,24.01,23.95,23.99,111700.0,15.9417,15.9417,15.9019,15.9285,111700.0
2006-09-25 13:10:00,23.98,24.0,23.91,23.95,382900.0,15.9218,15.9351,15.8753,15.9019,382900.0
2006-09-25 13:15:00,23.95,23.98,23.92,23.92,95400.0,15.9019,15.9218,15.882,15.882,95400.0
2006-09-25 13:20:00,23.92,23.95,23.91,23.94,75900.0,15.882,15.9019,15.8753,15.8953,75900.0
2006-09-25 13:25:00,23.95,23.95,23.88,23.92,83700.0,15.9019,15.9019,15.8554,15.882,83700.0
2006-09-25 13:30:00,23.91,23.92,23.85,23.85,236200.0,15.8753,15.882,15.8355,15.8355,236200.0
2006-09-25 13:35:00,23.84,23.85,23.74,23.83,118700.0,15.8289,15.8355,15.7625,15.8222,118700.0
2006-09-25 13:40:00,23.83,23.85,23.76,23.77,187300.0,15.8222,15.8355,15.7757,15.7824,187300.0
2006-09-25 13:45:00,23.78,23.92,23.77,23.88,103800.0,15.789,15.882,15.7824,15.8554,103800.0
2006-09-25 13:50:00,23.87,23.9,23.83,23.83,34600.0,15.8488,15.8687,15.8222,15.8222,34600.0
2006-09-25 13:55:00,23.83,23.84,23.77,23.79,119100.0,15.8222,15.8289,15.7824,15.7957,119100.0
2006-09-25 14:00:00,23.79,23.84,23.77,23.84,66000.0,15.7957,15.8289,15.7824,15.8289,66000.0
2006-09-25 14:05:00,23.84,23.88,23.81,23.84,89100.0,15.8289,15.8554,15.8089,15.8289,89100.0
2006-09-25 14:10:00,23.84,23.89,23.82,23.88,65900.0,15.8289,15.8621,15.8156,15.8554,65900.0
2006-09-25 14:15:00,23.88,23.88,23.77,23.8,66000.0,15.8554,15.8554,15.7824,15.8023,66000.0
2006-09-25 14:20:00,23.81,23.83,23.77,23.82,74200.0,15.8089,15.8222,15.7824,15.8156,74200.0
2006-09-25 14:25:00,23.82,23.83,23.73,23.73,95800.0,15.8156,15.8222,15.7558,15.7558,95800.0
2006-09-25 14:30:00,23.73,23.78,23.72,23.78,113400.0,15.7558,15.789,15.7492,15.789,113400.0
2006-09-25 14:35:00,23.77,23.88,23.77,23.85,153800.0,15.7824,15.8554,15.7824,15.8355,153800.0
2006-09-25 14:40:00,23.86,23.9,23.85,23.88,85400.0,15.8421,15.8687,15.8355,15.8554,85400.0
2006-09-25 14:45:00,23.88,23.92,23.87,23.9,170000.0,15.8554,15.882,15.8488,15.8687,170000.0
2006-09-25 14:50:00,23.89,23.96,23.89,23.93,241000.0,15.8621,15.9085,15.8621,15.8886,241000.0
2006-09-25 14:55:00,23.94,23.98,23.91,23.94,243400.0,15.8953,15.9218,15.8753,15.8953,243400.0
2006-09-25 15:00:00,23.95,23.97,23.9,23.92,132800.0,15.9019,15.9152,15.8687,15.882,132800.0
2006-09-25 15:05:00,23.93,23.97,23.92,23.96,106200.0,15.8886,15.9152,15.882,15.9085,106200.0
2006-09-25 15:10:00,23.95,23.98,23.93,23.95,378000.0,15.9019,15.9218,15.8886,15.9019,378000.0
2006-09-25 15:15:00,23.96,23.99,23.91,23.93,112900.0,15.9085,15.9285,15.8753,15.8886,112900.0
2006-09-25 15:20:00,23.92,23.96,23.91,23.95,133800.0,15.882,15.9085,15.8753,15.9019,133800.0
2006-09-25 15:25:00,23.94,23.96,23.91,23.91,77100.0,15.8953,15.9085,15.8753,15.8753,77100.0
2006-09-25 15:30:00,23.91,23.92,23.84,23.85,230300.0,15.8753,15.882,15.8289,15.8355,230300.0
2006-09-25 15:35:00,23.85,23.87,23.84,23.85,81300.0,15.8355,15.8488,15.8289,15.8355,81300.0
2006-09-25 15:40:00,23.84,23.91,23.79,23.91,222700.0,15.8289,15.8753,15.7957,15.8753,222700.0
2006-09-25 15:45:00,23.91,23.92,23.86,23.87,206100.0,15.8753,15.882,15.8421,15.8488,206100.0
2006-09-25 15:50:00,23.88,23.9,23.85,23.86,153000.0,15.8554,15.8687,15.8355,15.8421,153000.0
2006-09-25 15:55:00,23.87,23.87,23.77,23.8,313700.0,15.8488,15.8488,15.7824,15.8023,313700.0
2006-09-26 09:30:00,23.84,23.96,23.8,23.93,168900.0,15.8289,15.9085,15.8023,15.8886,168900.0
2006-09-26 09:35:00,23.93,23.97,23.86,23.94,146900.0,15.8886,15.9152,15.8421,15.8953,146900.0
2006-09-26 09:40:00,23.94,23.95,23.8,23.83,89800.0,15.8953,15.9019,15.8023,15.8222,89800.0
2006-09-26 09:45:00,23.82,23.89,23.71,23.73,107600.0,15.8156,15.8621,15.7425,15.7558,107600.0
2006-09-26 09:50:00,23.73,23.87,23.72,23.81,65100.0,15.7558,15.8488,15.7492,15.8089,65100.0
2006-09-26 09:55:00,23.78,23.96,23.7,23.94,102900.0,15.789,15.9085,15.7359,15.8953,102900.0
2006-09-26 10:00:00,23.95,24.05,23.89,24.05,166400.0,15.9019,15.9683,15.8621,15.9683,166400.0
2006-09-26 10:05:00,24.05,24.16,23.92,24.12,159400.0,15.9683,16.0413,15.882,16.0148,159400.0
2006-09-26 10:10:00,24.13,24.2,24.11,24.19,165800.0,16.0214,16.0679,16.0081,16.0612,165800.0
2006-09-26 10:15:00,24.19,24.19,24.06,24.09,148800.0,16.0612,16.0612,15.9749,15.9949,148800.0
2006-09-26 10:20:00,24.07,24.1,23.98,23.98,175400.0,15.9816,16.0015,15.9218,15.9218,175400.0
2006-09-26 10:25:00,23.98,24.04,23.94,23.99,71500.0,15.9218,15.9617,15.8953,15.9285,71500.0
2006-09-26 10:30:00,24.0,24.04,23.98,24.01,233900.0,15.9351,15.9617,15.9218,15.9417,233900.0
2006-09-26 10:35:00,24.0,24.07,23.98,23.99,182100.0,15.9351,15.9816,15.9218,15.9285,182100.0
2006-09-26 10:40:00,23.98,24.06,23.97,24.05,170100.0,15.9218,15.9749,15.9152,15.9683,170100.0
2006-09-26 10:45:00,24.04,24.08,24.0,24.02,90700.0,15.9617,15.9882,15.9351,15.9484,90700.0
2006-09-26 10:50:00,24.0,24.05,23.97,24.05,140700.0,15.9351,15.9683,15.9152,15.9683,140700.0
2006-09-26 10:55:00,24.03,24.1,24.0,24.07,106600.0,15.955,16.0015,15.9351,15.9816,106600.0
2006-09-26 11:00:00,24.06,24.13,24.05,24.13,61100.0,15.9749,16.0214,15.9683,16.0214,61100.0
2006-09-26 11:05:00,24.13,24.14,24.05,24.11,113600.0,16.0214,16.028,15.9683,16.0081,113600.0
2006-09-26 11:10:00,24.11,24.13,24.07,24.13,239200.0,16.0081,16.0214,15.9816,16.0214,239200.0
2006-09-26 11:15:00,24.14,24.18,24.13,24.18,217800.0,16.028,16.0546,16.0214,16.0546,217800.0
2006-09-26 11:20:00,24.18,24.19,24.17,24.18,87300.0,16.0546,16.0612,16.048,16.0546,87300.0
2006-09-26 11:25:00,24.19,24.22,24.18,24.21,231600.0,16.0612,16.0812,16.0546,16.0745,231600.0
2006-09-26 11:30:00,24.21,24.3,24.2,24.21,185600.0,16.0745,16.1343,16.0679,16.0745,185600.0
2006-09-26 11:35:00,24.21,24.25,24.19,24.22,172900.0,16.0745,16.1011,16.0612,16.0812,172900.0
2006-09-26 11:40:00,24.22,24.22,24.09,24.09,885200.0,16.0812,16.0812,15.9949,15.9949,885200.0
2006-09-26 11:45:00,24.09,24.12,24.05,24.06,219500.0,15.9949,16.0148,15.9683,15.9749,219500.0
2006-09-26 11:50:00,24.05,24.08,24.04,24.05,120700.0,15.9683,15.9882,15.9617,15.9683,120700.0
2006-09-26 11:55:00,24.04,24.08,24.04,24.06,118900.0,15.9617,15.9882,15.9617,15.9749,118900.0
2006-09-26 12:00:00,24.06,24.09,24.05,24.08,120400.0,15.9749,15.9949,15.9683,15.9882,120400.0
2006-09-26 12:05:00,24.09,24.1,24.07,24.1,128200.0,15.9949,16.0015,15.9816,16.0015,128200.0
2006-09-26 12:10:00,24.1,24.12,24.09,24.11,62400.0,16.0015,16.0148,15.9949,16.0081,62400.0
2006-09-26 12:15:00,24.1,24.17,24.1,24.16,92500.0,16.0015,16.048,16.0015,16.0413,92500.0
2006-09-26 12:20:00,24.16,24.19,24.15,24.16,97900.0,16.0413,16.0612,16.0347,16.0413,97900.0
2006-09-26 12:25:00,24.16,24.21,24.14,24.2,72200.0,16.0413,16.0745,16.028,16.0679,72200.0
2006-09-26 12:30:00,24.21,24.21,24.13,24.16,57000.0,16.0745,16.0745,16.0214,16.0413,57000.0
2006-09-26 12:35:00,24.16,24.17,24.12,24.15,405800.0,16.0413,16.048,16.0148,16.0347,405800.0
2006-09-26 12:40:00,24.15,24.18,24.13,24.13,283200.0,16.0347,16.0546,16.0214,16.0214,283200.0
2006-09-26 12:45:00,24.12,24.2,24.12,24.15,253100.0,16.0148,16.0679,16.0148,16.0347,253100.0
2006-09-26 12:50:00,24.15,24.18,24.12,24.15,210700.0,16.0347,16.0546,16.0148,16.0347,210700.0
2006-09-26 12:55:00,24.15,24.19,24.14,24.16,237400.0,16.0347,16.0612,16.028,16.0413,237400.0
2006-09-26 13:00:00,24.18,24.19,24.15,24.16,142500.0,16.0546,16.0612,16.0347,16.0413,142500.0
2006-09-26 13:05:00,24.16,24.21,24.15,24.21,82700.0,16.0413,16.0745,16.0347,16.0745,82700.0
2006-09-26 13:10:00,24.2,24.21,24.15,24.16,153700.0,16.0679,16.0745,16.0347,16.0413,153700.0
2006-09-26 13:15:00,24.17,24.19,24.12,24.17,131100.0,16.048,16.0612,16.0148,16.048,131100.0
2006-09-26 13:20:00,24.17,24.24,24.15,24.21,112400.0,16.048,16.0944,16.0347,16.0745,112400.0
2006-09-26 13:25:00,24.21,24.25,24.2,24.25,59600.0,16.0745,16.1011,16.0679,16.1011,59600.0
2006-09-26 13:30:00,24.24,24.32,24.24,24.3,188600.0,16.0944,16.1476,16.0944,16.1343,188600.0
2006-09-26 13:35:00,24.28,24.33,24.28,24.3,411800.0,16.121,16.1542,16.121,16.1343,411800.0
2006-09-26 13:40:00,24.3,24.31,24.25,24.26,105600.0,16.1343,16.1409,16.1011,16.1077,105600.0
2006-09-26 13:45:00,24.26,24.27,24.24,24.24,78000.0,16.1077,16.1144,16.0944,16.0944,78000.0
2006-09-26 13:50:00,24.24,24.28,24.18,24.19,510500.0,16.0944,16.121,16.0546,16.0612,510500.0
2006-09-26 13:55:00,24.19,24.22,24.18,24.22,139100.0,16.0612,16.0812,16.0546,16.0812,139100.0
2006-09-26 14:00:00,24.22,24.31,24.22,24.25,91400.0,16.0812,16.1409,16.0812,16.1011,91400.0
2006-09-26 14:05:00,24.25,24.26,24.16,24.16,93600.0,16.1011,16.1077,16.0413,16.0413,93600.0
2006-09-26 14:10:00,24.16,24.25,24.15,24.22,82000.0,16.0413,16.1011,16.0347,16.0812,82000.0
2006-09-26 14:15:00,24.22,24.25,24.18,24.18,69400.0,16.0812,16.1011,16.0546,16.0546,69400.0
2006-09-26 14:20:00,24.19,24.25,24.19,24.25,33300.0,16.0612,16.1011,16.0612,16.1011,33300.0
2006-09-26 14:25:00,24.25,24.3,24.23,24.24,102600.0,16.1011,16.1343,16.0878,16.0944,102600.0
2006-09-26 14:30:00,24.24,24.35,24.24,24.35,216800.0,16.0944,16.1675,16.0944,16.1675,216800.0
2006-09-26 14:35:00,24.34,24.35,24.28,24.31,129600.0,16.1608,16.1675,16.121,16.1409,129600.0
2006-09-26 14:40:00,24.31,24.34,24.29,24.33,201500.0,16.1409,16.1608,16.1276,16.1542,201500.0
2006-09-26 14:45:00,24.34,24.35,24.3,24.32,112300.0,16.1608,16.1675,16.1343,16.1476,112300.0
2006-09-26 14:50:00,24.33,24.35,24.3,24.33,118000.0,16.1542,16.1675,16.1343,16.1542,118000.0
2006-09-26 14:55:00,24.32,24.4,24.32,24.4,171400.0,16.1476,16.2007,16.1476,16.2007,171400.0
2006-09-26 15:00:00,24.4,24.4,24.33,24.36,144900.0,16.2007,16.2007,16.1542,16.1741,144900.0
2006-09-26 15:05:00,24.35,24.37,24.31,24.33,188900.0,16.1675,16.1808,16.1409,16.1542,188900.0
2006-09-26 15:10:00,24.33,24.36,24.33,24.34,87400.0,16.1542,16.1741,16.1542,16.1608,87400.0
2006-09-26 15:15:00,24.34,24.37,24.33,24.37,100300.0,16.1608,16.1808,16.1542,16.1808,100300.0
2006-09-26 15:20:00,24.37,24.37,24.33,24.37,90300.0,16.1808,16.1808,16.1542,16.1808,90300.0
2006-09-26 15:25:00,24.37,24.39,24.35,24.35,174000.0,16.1808,16.194,16.1675,16.1675,174000.0
2006-09-26 15:30:00,24.36,24.37,24.32,24.37,201500.0,16.1741,16.1808,16.1476,16.1808,201500.0
2006-09-26 15:35:00,24.36,24.38,24.35,24.36,118500.0,16.1741,16.1874,16.1675,16.1741,118500.0
2006-09-26 15:40:00,24.36,24.38,24.32,24.34,200600.0,16.1741,16.1874,16.1476,16.1608,200600.0
2006-09-26 15:45:00,24.34,24.4,24.32,24.38,294900.0,16.1608,16.2007,16.1476,16.1874,294900.0
2006-09-26 15:50:00,24.38,24.41,24.37,24.4,250400.0,16.1874,16.2073,16.1808,16.2007,250400.0
2006-09-26 15:55:00,24.41,24.42,24.34,24.37,278600.0,16.2073,16.214,16.1608,16.1808,278600.0
2006-09-27 09:30:00,24.3,24.33,24.2,24.31,238600.0,16.1343,16.1542,16.0679,16.1409,238600.0
2006-09-27 09:35:00,24.3,24.53,24.3,24.51,231200.0,16.1343,16.287,16.1343,16.2737,231200.0
2006-09-27 09:40:00,24.52,24.53,24.39,24.48,144700.0,16.2804,16.287,16.194,16.2538,144700.0
2006-09-27 09:45:00,24.49,24.62,24.49,24.49,280800.0,16.2604,16.3468,16.2604,16.2604,280800.0
2006-09-27 09:50:00,24.49,24.67,24.48,24.64,146700.0,16.2604,16.3799,16.2538,16.36,146700.0
2006-09-27 09:55:00,24.65,24.67,24.61,24.64,159000.0,16.3667,16.3799,16.3401,16.36,159000.0
2006-09-27 10:00:00,24.65,24.69,24.63,24.64,245700.0,16.3667,16.3932,16.3534,16.36,245700.0
2006-09-27 10:05:00,24.63,24.65,24.46,24.51,202600.0,16.3534,16.3667,16.2405,16.2737,202600.0
2006-09-27 10:10:00,24.51,24.58,24.48,24.49,283100.0,16.2737,16.3202,16.2538,16.2604,283100.0
2006-09-27 10:15:00,24.49,24.51,24.3,24.3,209400.0,16.2604,16.2737,16.1343,16.1343,209400.0
2006-09-27 10:20:00,24.3,24.38,24.29,24.37,141100.0,16.1343,16.1874,16.1276,16.1808,141100.0
2006-09-27 10:25:00,24.36,24.47,24.35,24.46,136800.0,16.1741,16.2472,16.1675,16.2405,136800.0
2006-09-27 10:30:00,24.45,24.52,24.43,24.51,162400.0,16.2339,16.2804,16.2206,16.2737,162400.0
2006-09-27 10:35:00,24.5,24.55,24.47,24.47,103400.0,16.2671,16.3003,16.2472,16.2472,103400.0
2006-09-27 10:40:00,24.47,24.47,24.38,24.4,211200.0,16.2472,16.2472,16.1874,16.2007,211200.0
2006-09-27 10:45:00,24.4,24.44,24.37,24.39,112100.0,16.2007,16.2272,16.1808,16.194,112100.0
2006-09-27 10:50:00,24.39,24.43,24.35,24.43,100000.0,16.194,16.2206,16.1675,16.2206,100000.0
2006-09-27 10:55:00,24.43,24.48,24.42,24.47,90900.0,16.2206,16.2538,16.214,16.2472,90900.0
2006-09-27 11:00:00,24.47,24.48,24.35,24.38,55200.0,16.2472,16.2538,16.1675,16.1874,55200.0
2006-09-27 11:05:00,24.37,24.4,24.36,24.37,141700.0,16.1808,16.2007,16.1741,16.1808,141700.0
2006-09-27 11:10:00,24.37,24.4,24.35,24.35,178600.0,16.1808,16.2007,16.1675,16.1675,178600.0
2006-09-27 11:15:00,24.35,24.39,24.3,24.36,295800.0,16.1675,16.194,16.1343,16.1741,295800.0
2006-09-27 11:20:00,24.35,24.4,24.31,24.4,259500.0,16.1675,16.2007,16.1409,16.2007,259500.0
2006-09-27 11:25:00,24.39,24.45,24.37,24.42,130000.0,16.194,16.2339,16.1808,16.214,130000.0
2006-09-27 11:30:00,24.42,24.5,24.4,24.5,143000.0,16.214,16.2671,16.2007,16.2671,143000.0
2006-09-27 11:35:00,24.49,24.5,24.4,24.42,224900.0,16.2604,16.2671,16.2007,16.214,224900.0
2006-09-27 11:40:00,24.42,24.44,24.39,24.41,91300.0,16.214,16.2272,16.194,16.2073,91300.0
2006-09-27 11:45:00,24.41,24.47,24.38,24.47,89900.0,16.2073,16.2472,16.1874,16.2472,89900.0
2006-09-27 11:50:00,24.47,24.5,24.41,24.48,84900.0,16.2472,16.2671,16.2073,16.2538,84900.0
2006-09-27 11:55:00,24.47,24.53,24.47,24.52,88600.0,16.2472,16.287,16.2472,16.2804,88600.0
2006-09-27 12:00:00,24.52,24.53,24.44,24.48,99200.0,16.2804,16.287,16.2272,16.2538,99200.0
2006-09-27 12:05:00,24.47,24.48,24.44,24.45,119400.0,16.2472,16.2538,16.2272,16.2339,119400.0
2006-09-27 12:10:00,24.45,24.46,24.4,24.43,51900.0,16.2339,16.2405,16.2007,16.2206,51900.0
2006-09-27 12:15:00,24.43,24.44,24.42,24.44,134800.0,16.2206,16.2272,16.214,16.2272,134800.0
2006-09-27 12:20:00,24.45,24.46,24.44,24.45,31700.0,16.2339,16.2405,16.2272,16.2339,31700.0
2006-09-27 12:25:00,24.45,24.46,24.44,24.44,120400.0,16.2339,16.2405,16.2272,16.2272,120400.0
2006-09-27 12:30:00,24.44,24.46,24.42,24.42,122700.0,16.2272,16.2405,16.214,16.214,122700.0
2006-09-27 12:35:00,24.41,24.44,24.39,24.41,91200.0,16.2073,16.2272,16.194,16.2073,91200.0
2006-09-27 12:40:00,24.4,24.44,24.39,24.41,67100.0,16.2007,16.2272,16.194,16.2073,67100.0
2006-09-27 12:45:00,24.4,24.43,24.4,24.43,40500.0,16.2007,16.2206,16.2007,16.2206,40500.0
2006-09-27 12:50:00,24.42,24.56,24.42,24.45,45100.0,16.214,16.3069,16.214,16.2339,45100.0
2006-09-27 12:55:00,24.45,24.51,24.43,24.5,57700.0,16.2339,16.2737,16.2206,16.2671,57700.0
2006-09-27 13:00:00,24.5,24.56,24.5,24.55,144500.0,16.2671,16.3069,16.2671,16.3003,144500.0
2006-09-27 13:05:00,24.55,24.55,24.5,24.5,31600.0,16.3003,16.3003,16.2671,16.2671,31600.0
2006-09-27 13:10:00,24.5,24.51,24.49,24.5,250700.0,16.2671,16.2737,16.2604,16.2671,250700.0
2006-09-27 13:15:00,24.5,24.51,24.48,24.51,76300.0,16.2671,16.2737,16.2538,16.2737,76300.0
2006-09-27 13:20:00,24.5,24.51,24.48,24.48,89800.0,16.2671,16.2737,16.2538,16.2538,89800.0
2006-09-27 13:25:00,24.49,24.51,24.48,24.5,162100.0,16.2604,16.2737,16.2538,16.2671,162100.0
2006-09-27 13:30:00,24.49,24.51,24.47,24.5,327300.0,16.2604,16.2737,16.2472,16.2671,327300.0
2006-09-27 13:35:00,24.5,24.5,24.41,24.42,121500.0,16.2671,16.2671,16.2073,16.214,121500.0
2006-09-27 13:40:00,24.42,24.43,24.37,24.42,107200.0,16.214,16.2206,16.1808,16.214,107200.0
2006-09-27 13:45:00,24.41,24.46,24.41,24.43,123600.0,16.2073,16.2405,16.2073,16.2206,123600.0
2006-09-27 13:50:00,24.44,24.44,24.39,24.4,159400.0,16.2272,16.2272,16.194,16.2007,159400.0
2006-09-27 13:55:00,24.4,24.41,24.39,24.41,68300.0,16.2007,16.2073,16.194,16.2073,68300.0
2006-09-27 14:00:00,24.41,24.44,24.41,24.41,39900.0,16.2073,16.2272,16.2073,16.2073,39900.0
2006-09-27 14:05:00,24.41,24.44,24.4,24.44,115800.0,16.2073,16.2272,16.2007,16.2272,115800.0
2006-09-27 14:10:00,24.44,24.45,24.4,24.41,67100.0,16.2272,16.2339,16.2007,16.2073,67100.0
2006-09-27 14:15:00,24.4,24.45,24.35,24.35,216200.0,16.2007,16.2339,16.1675,16.1675,216200.0
2006-09-27 14:20:00,24.35,24.4,24.33,24.34,102300.0,16.1675,16.2007,16.1542,16.1608,102300.0
2006-09-27 14:25:00,24.34,24.36,24.32,24.34,76300.0,16.1608,16.1741,16.1476,16.1608,76300.0
2006-09-27 14:30:00,24.34,24.36,24.34,24.35,101800.0,16.1608,16.1741,16.1608,16.1675,101800.0
2006-09-27 14:35:00,24.34,24.4,24.34,24.34,245100.0,16.1608,16.2007,16.1608,16.1608,245100.0
2006-09-27 14:40:00,24.34,24.34,24.29,24.29,121500.0,16.1608,16.1608,16.1276,16.1276,121500.0
2006-09-27 14:45:00,24.29,24.31,24.27,24.27,210200.0,16.1276,16.1409,16.1144,16.1144,210200.0
2006-09-27 14:50:00,24.27,24.29,24.26,24.26,42800.0,16.1144,16.1276,16.1077,16.1077,42800.0
2006-09-27 14:55:00,24.27,24.3,24.25,24.3,222100.0,16.1144,16.1343,16.1011,16.1343,222100.0
2006-09-27 15:00:00,24.3,24.32,24.28,24.31,67900.0,16.1343,16.1476,16.121,16.1409,67900.0
2006-09-27 15:05:00,24.31,24.33,24.25,24.26,89000.0,16.1409,16.1542,16.1011,16.1077,89000.0
2006-09-27 15:10:00,24.26,24.29,24.18,24.29,245600.0,16.1077,16.1276,16.0546,16.1276,245600.0
2006-09-27 15:15:00,24.28,24.33,24.26,24.3,156000.0,16.121,16.1542,16.1077,16.1343,156000.0
2006-09-27 15:20:00,24.3,24.33,24.28,24.3,134100.0,16.1343,16.1542,16.121,16.1343,134100.0
2006-09-27 15:25:00,24.3,24.31,24.3,24.3,40100.0,16.1343,16.1409,16.1343,16.1343,40100.0
2006-09-27 15:30:00,24.31,24.36,24.3,24.35,201900.0,16.1409,16.1741,16.1343,16.1675,201900.0
2006-09-27 15:35:00,24.35,24.38,24.33,24.36,132500.0,16.1675,16.1874,16.1542,16.1741,132500.0
2006-09-27 15:40:00,24.35,24.37,24.34,24.35,100600.0,16.1675,16.1808,16.1608,16.1675,100600.0
2006-09-27 15:45:00,24.35,24.38,24.34,24.38,86500.0,16.1675,16.1874,16.1608,16.1874,86500.0
2006-09-27 15:50:00,24.38,24.43,24.37,24.43,227600.0,16.1874,16.2206,16.1808,16.2206,227600.0
2006-09-27 15:55:00,24.41,24.42,24.38,24.39,209700.0,16.2073,16.214,16.1874,16.194,209700.0
2006-09-28 09:30:00,24.65,24.67,24.41,24.65,244200.0,16.3667,16.3799,16.2073,16.3667,244200.0
2006-09-28 09:35:00,24.63,24.68,24.61,24.62,103400.0,16.3534,16.3866,16.3401,16.3468,103400.0
2006-09-28 09:40:00,24.62,24.66,24.47,24.51,73900.0,16.3468,16.3733,16.2472,16.2737,73900.0
2006-09-28 09:45:00,24.52,24.56,24.45,24.5,70100.0,16.2804,16.3069,16.2339,16.2671,70100.0
2006-09-28 09:50:00,24.49,24.55,24.46,24.55,99200.0,16.2604,16.3003,16.2405,16.3003,99200.0
2006-09-28 09:55:00,24.53,24.54,24.48,24.52,84300.0,16.287,16.2936,16.2538,16.2804,84300.0
2006-09-28 10:00:00,24.51,24.53,24.5,24.53,144400.0,16.2737,16.287,16.2671,16.287,144400.0
2006-09-28 10:05:00,24.54,24.54,24.42,24.45,122200.0,16.2936,16.2936,16.214,16.2339,122200.0
2006-09-28 10:10:00,24.45,24.5,24.44,24.5,137900.0,16.2339,16.2671,16.2272,16.2671,137900.0
2006-09-28 10:15:00,24.5,24.51,24.41,24.42,117300.0,16.2671,16.2737,16.2073,16.214,117300.0
2006-09-28 10:20:00,24.43,24.46,24.36,24.4,88700.0,16.2206,16.2405,16.1741,16.2007,88700.0
2006-09-28 10:25:00,24.4,24.49,24.33,24.46,138000.0,16.2007,16.2604,16.1542,16.2405,138000.0
2006-09-28 10:30:00,24.47,24.49,24.4,24.43,117000.0,16.2472,16.2604,16.2007,16.2206,117000.0
2006-09-28 10:35:00,24.43,24.43,24.4,24.41,62900.0,16.2206,16.2206,16.2007,16.2073,62900.0
2006-09-28 10:40:00,24.41,24.41,24.34,24.35,86900.0,16.2073,16.2073,16.1608,16.1675,86900.0
2006-09-28 10:45:00,24.35,24.47,24.29,24.32,158700.0,16.1675,16.2472,16.1276,16.1476,158700.0
2006-09-28 10:50:00,24.31,24.32,24.25,24.27,130400.0,16.1409,16.1476,16.1011,16.1144,130400.0
2006-09-28 10:55:00,24.27,24.35,24.27,24.35,123900.0,16.1144,16.1675,16.1144,16.1675,123900.0
2006-09-28 11:00:00,24.35,24.36,24.27,24.29,127400.0,16.1675,16.1741,16.1144,16.1276,127400.0
2006-09-28 11:05:00,24.29,24.35,24.28,24.35,102400.0,16.1276,16.1675,16.121,16.1675,102400.0
2006-09-28 11:10:00,24.34,24.36,24.31,24.32,51900.0,16.1608,16.1741,16.1409,16.1476,51900.0
2006-09-28 11:15:00,24.33,24.44,24.32,24.44,106600.0,16.1542,16.2272,16.1476,16.2272,106600.0
2006-09-28 11:20:00,24.44,24.47,24.42,24.42,93300.0,16.2272,16.2472,16.214,16.214,93300.0
2006-09-28 11:25:00,24.41,24.41,24.35,24.35,42900.0,16.2073,16.2073,16.1675,16.1675,42900.0
2006-09-28 11:30:00,24.36,24.36,24.31,24.33,74900.0,16.1741,16.1741,16.1409,16.1542,74900.0
2006-09-28 11:35:00,24.33,24.36,24.32,24.36,63900.0,16.1542,16.1741,16.1476,16.1741,63900.0
2006-09-28 11:40:00,24.36,24.36,24.33,24.35,90400.0,16.1741,16.1741,16.1542,16.1675,90400.0
2006-09-28 11:45:00,24.35,24.4,24.34,24.36,126900.0,16.1675,16.2007,16.1608,16.1741,126900.0
2006-09-28 11:50:00,24.36,24.37,24.35,24.35,99100.0,16.1741,16.1808,16.1675,16.1675,99100.0
2006-09-28 11:55:00,24.35,24.38,24.35,24.37,77000.0,16.1675,16.1874,16.1675,16.1808,77000.0
2006-09-28 12:00:00,24.36,24.37,24.34,24.35,67100.0,16.1741,16.1808,16.1608,16.1675,67100.0
2006-09-28 12:05:00,24.35,24.39,24.32,24.37,105100.0,16.1675,16.194,16.1476,16.1808,105100.0
2006-09-28 12:10:00,24.37,24.39,24.34,24.38,82800.0,16.1808,16.194,16.1608,16.1874,82800.0
2006-09-28 12:15:00,24.4,24.43,24.39,24.42,27600.0,16.2007,16.2206,16.194,16.214,27600.0
2006-09-28 12:20:00,24.42,24.43,24.35,24.36,128300.0,16.214,16.2206,16.1675,16.1741,128300.0
2006-09-28 12:25:00,24.35,24.35,24.29,24.31,74800.0,16.1675,16.1675,16.1276,16.1409,74800.0
2006-09-28 12:30:00,24.32,24.38,24.31,24.38,87000.0,16.1476,16.1874,16.1409,16.1874,87000.0
2006-09-28 12:35:00,24.37,24.37,24.35,24.36,38300.0,16.1808,16.1808,16.1675,16.1741,38300.0
2006-09-28 12:40:00,24.35,24.36,24.35,24.36,49300.0,16.1675,16.1741,16.1675,16.1741,49300.0
2006-09-28 12:45:00,24.35,24.36,24.35,24.36,40800.0,16.1675,16.1741,16.1675,16.1741,40800.0
2006-09-28 12:50:00,24.35,24.41,24.35,24.41,50100.0,16.1675,16.2073,16.1675,16.2073,50100.0
2006-09-28 12:55:00,24.41,24.41,24.39,24.4,38100.0,16.2073,16.2073,16.194,16.2007,38100.0
2006-09-28 13:00:00,24.4,24.41,24.39,24.4,39200.0,16.2007,16.2073,16.194,16.2007,39200.0
2006-09-28 13:05:00,24.39,24.41,24.37,24.41,34600.0,16.194,16.2073,16.1808,16.2073,34600.0
2006-09-28 13:10:00,24.41,24.41,24.39,24.4,67600.0,16.2073,16.2073,16.194,16.2007,67600.0
2006-09-28 13:15:00,24.4,24.42,24.39,24.42,32300.0,16.2007,16.214,16.194,16.214,32300.0
2006-09-28 13:20:00,24.43,24.48,24.42,24.46,122700.0,16.2206,16.2538,16.214,16.2405,122700.0
2006-09-28 13:25:00,24.46,24.54,24.46,24.51,117300.0,16.2405,16.2936,16.2405,16.2737,117300.0
2006-09-28 13:30:00,24.5,24.53,24.46,24.51,66100.0,16.2671,16.287,16.2405,16.2737,66100.0
2006-09-28 13:35:00,24.52,24.52,24.45,24.45,41700.0,16.2804,16.2804,16.2339,16.2339,41700.0
2006-09-28 13:40:00,24.45,24.49,24.43,24.47,63000.0,16.2339,16.2604,16.2206,16.2472,63000.0
2006-09-28 13:45:00,24.49,24.53,24.48,24.52,55600.0,16.2604,16.287,16.2538,16.2804,55600.0
2006-09-28 13:50:00,24.52,24.55,24.49,24.54,47400.0,16.2804,16.3003,16.2604,16.2936,47400.0
2006-09-28 13:55:00,24.54,24.55,24.47,24.48,48400.0,16.2936,16.3003,16.2472,16.2538,48400.0
2006-09-28 14:00:00,24.48,24.5,24.45,24.49,43900.0,16.2538,16.2671,16.2339,16.2604,43900.0
2006-09-28 14:05:00,24.49,24.5,24.48,24.49,19900.0,16.2604,16.2671,16.2538,16.2604,19900.0
2006-09-28 14:10:00,24.49,24.5,24.48,24.49,72800.0,16.2604,16.2671,16.2538,16.2604,72800.0
2006-09-28 14:15:00,24.5,24.62,24.48,24.6,151800.0,16.2671,16.3468,16.2538,16.3335,151800.0
2006-09-28 14:20:00,24.61,24.62,24.57,24.58,146800.0,16.3401,16.3468,16.3136,16.3202,146800.0
2006-09-28 14:25:00,24.59,24.64,24.58,24.64,121900.0,16.3268,16.36,16.3202,16.36,121900.0
2006-09-28 14:30:00,24.64,24.64,24.61,24.63,88100.0,16.36,16.36,16.3401,16.3534,88100.0
2006-09-28 14:35:00,24.63,24.64,24.61,24.64,85700.0,16.3534,16.36,16.3401,16.36,85700.0
2006-09-28 14:40:00,24.63,24.66,24.62,24.64,168200.0,16.3534,16.3733,16.3468,16.36,168200.0
2006-09-28 14:45:00,24.64,24.65,24.61,24.63,66600.0,16.36,16.3667,16.3401,16.3534,66600.0
2006-09-28 14:50:00,24.63,24.65,24.63,24.65,62700.0,16.3534,16.3667,16.3534,16.3667,62700.0
2006-09-28 14:55:00,24.65,24.7,24.64,24.69,142200.0,16.3667,16.3999,16.36,16.3932,142200.0
2006-09-28 15:00:00,24.69,24.7,24.66,24.68,155200.0,16.3932,16.3999,16.3733,16.3866,155200.0
2006-09-28 15:05:00,24.68,24.68,24.63,24.64,150800.0,16.3866,16.3866,16.3534,16.36,150800.0
2006-09-28 15:10:00,24.63,24.63,24.6,24.63,108100.0,16.3534,16.3534,16.3335,16.3534,108100.0
2006-09-28 15:15:00,24.63,24.64,24.55,24.57,123000.0,16.3534,16.36,16.3003,16.3136,123000.0
2006-09-28 15:20:00,24.57,24.65,24.56,24.62,218300.0,16.3136,16.3667,16.3069,16.3468,218300.0
2006-09-28 15:25:00,24.61,24.66,24.59,24.65,187500.0,16.3401,16.3733,16.3268,16.3667,187500.0
2006-09-28 15:30:00,24.65,24.66,24.63,24.64,156700.0,16.3667,16.3733,16.3534,16.36,156700.0
2006-09-28 15:35:00,24.64,24.65,24.62,24.62,163400.0,16.36,16.3667,16.3468,16.3468,163400.0
2006-09-28 15:40:00,24.63,24.63,24.58,24.62,144700.0,16.3534,16.3534,16.3202,16.3468,144700.0
2006-09-28 15:45:00,24.63,24.65,24.61,24.64,153100.0,16.3534,16.3667,16.3401,16.36,153100.0
2006-09-28 15:50:00,24.63,24.65,24.61,24.64,109400.0,16.3534,16.3667,16.3401,16.36,109400.0
2006-09-28 15:55:00,24.64,24.72,24.64,24.72,309300.0,16.36,16.4131,16.36,16.4131,309300.0
2006-09-29 09:30:00,24.74,24.9,24.7,24.77,236900.0,16.4264,16.5327,16.3999,16.4463,236900.0
2006-09-29 09:35:00,24.77,24.78,24.61,24.73,88300.0,16.4463,16.453,16.3401,16.4198,88300.0
2006-09-29 09:40:00,24.74,24.79,24.66,24.68,109000.0,16.4264,16.4596,16.3733,16.3866,109000.0
2006-09-29 09:45:00,24.68,24.79,24.68,24.75,142400.0,16.3866,16.4596,16.3866,16.4331,142400.0
2006-09-29 09:50:00,24.75,24.77,24.69,24.76,126900.0,16.4331,16.4463,16.3932,16.4397,126900.0
2006-09-29 09:55:00,24.76,24.85,24.71,24.8,219800.0,16.4397,16.4995,16.4065,16.4663,219800.0
2006-09-29 10:00:00,24.79,24.9,24.79,24.88,104200.0,16.4596,16.5327,16.4596,16.5194,104200.0
2006-09-29 10:05:00,24.87,24.88,24.79,24.79,92300.0,16.5127,16.5194,16.4596,16.4596,92300.0
2006-09-29 10:10:00,24.78,24.79,24.6,24.62,105700.0,16.453,16.4596,16.3335,16.3468,105700.0
2006-09-29 10:15:00,24.61,24.69,24.61,24.64,89200.0,16.3401,16.3932,16.3401,16.36,89200.0
2006-09-29 10:20:00,24.64,24.65,24.58,24.59,111500.0,16.36,16.3667,16.3202,16.3268,111500.0
2006-09-29 10:25:00,24.59,24.59,24.51,24.57,158600.0,16.3268,16.3268,16.2737,16.3136,158600.0
2006-09-29 10:30:00,24.56,24.65,24.53,24.62,121900.0,16.3069,16.3667,16.287,16.3468,121900.0
2006-09-29 10:35:00,24.61,24.62,24.56,24.58,110100.0,16.3401,16.3468,16.3069,16.3202,110100.0
2006-09-29 10:40:00,24.58,24.59,24.53,24.53,87200.0,16.3202,16.3268,16.287,16.287,87200.0
2006-09-29 10:45:00,24.54,24.56,24.51,24.55,80100.0,16.2936,16.3069,16.2737,16.3003,80100.0
2006-09-29 10:50:00,24.55,24.57,24.53,24.54,105900.0,16.3003,16.3136,16.287,16.2936,105900.0
2006-09-29 10:55:00,24.55,24.56,24.52,24.56,48700.0,16.3003,16.3069,16.2804,16.3069,48700.0
2006-09-29 11:00:00,24.55,24.6,24.54,24.59,82600.0,16.3003,16.3335,16.2936,16.3268,82600.0
2006-09-29 11:05:00,24.59,24.65,24.59,24.64,74800.0,16.3268,16.3667,16.3268,16.36,74800.0
2006-09-29 11:10:00,24.65,24.69,24.63,24.65,105300.0,16.3667,16.3932,16.3534,16.3667,105300.0
2006-09-29 11:15:00,24.66,24.7,24.59,24.7,96600.0,16.3733,16.3999,16.3268,16.3999,96600.0
2006-09-29 11:20:00,24.7,24.7,24.62,24.62,50500.0,16.3999,16.3999,16.3468,16.3468,50500.0
2006-09-29 11:25:00,24.6,24.63,24.58,24.61,71800.0,16.3335,16.3534,16.3202,16.3401,71800.0
2006-09-29 11:30:00,24.62,24.62,24.6,24.61,56100.0,16.3468,16.3468,16.3335,16.3401,56100.0
2006-09-29 11:35:00,24.61,24.64,24.6,24.64,38000.0,16.3401,16.36,16.3335,16.36,38000.0
2006-09-29 11:40:00,24.64,24.68,24.62,24.68,54700.0,16.36,16.3866,16.3468,16.3866,54700.0
2006-09-29 11:45:00,24.68,24.74,24.68,24.73,81000.0,16.3866,16.4264,16.3866,16.4198,81000.0
2006-09-29 11:50:00,24.73,24.8,24.73,24.8,74300.0,16.4198,16.4663,16.4198,16.4663,74300.0
2006-09-29 11:55:00,24.8,24.82,24.8,24.82,76200.0,16.4663,16.4795,16.4663,16.4795,76200.0
2006-09-29 12:00:00,24.82,24.82,24.77,24.8,105100.0,16.4795,16.4795,16.4463,16.4663,105100.0
2006-09-29 12:05:00,24.81,24.83,24.79,24.82,106500.0,16.4729,16.4862,16.4596,16.4795,106500.0
2006-09-29 12:10:00,24.82,24.83,24.78,24.8,81100.0,16.4795,16.4862,16.453,16.4663,81100.0
2006-09-29 12:15:00,24.81,24.84,24.78,24.82,91100.0,16.4729,16.4928,16.453,16.4795,91100.0
2006-09-29 12:20:00,24.82,24.82,24.77,24.79,43900.0,16.4795,16.4795,16.4463,16.4596,43900.0
2006-09-29 12:25:00,24.79,24.82,24.78,24.8,40600.0,16.4596,16.4795,16.453,16.4663,40600.0
2006-09-29 12:30:00,24.8,24.81,24.77,24.79,41200.0,16.4663,16.4729,16.4463,16.4596,41200.0
2006-09-29 12:35:00,24.79,24.79,24.75,24.75,31600.0,16.4596,16.4596,16.4331,16.4331,31600.0
2006-09-29 12:40:00,24.75,24.77,24.71,24.77,90000.0,16.4331,16.4463,16.4065,16.4463,90000.0
2006-09-29 12:45:00,24.77,24.8,24.77,24.78,61500.0,16.4463,16.4663,16.4463,16.453,61500.0
2006-09-29 12:50:00,24.79,24.79,24.76,24.76,49800.0,16.4596,16.4596,16.4397,16.4397,49800.0
2006-09-29 12:55:00,24.76,24.78,24.75,24.77,75600.0,16.4397,16.453,16.4331,16.4463,75600.0
2006-09-29 13:00:00,24.77,24.8,24.75,24.8,33100.0,16.4463,16.4663,16.4331,16.4663,33100.0
2006-09-29 13:05:00,24.79,24.82,24.78,24.8,35000.0,16.4596,16.4795,16.453,16.4663,35000.0
2006-09-29 13:10:00,24.8,24.8,24.78,24.79,40800.0,16.4663,16.4663,16.453,16.4596,40800.0
2006-09-29 13:15:00,24.79,24.8,24.74,24.75,56500.0,16.4596,16.4663,16.4264,16.4331,56500.0
2006-09-29 13:20:00,24.74,24.75,24.68,24.68,84200.0,16.4264,16.4331,16.3866,16.3866,84200.0
2006-09-29 13:25:00,24.68,24.68,24.59,24.61,103800.0,16.3866,16.3866,16.3268,16.3401,103800.0
2006-09-29 13:30:00,24.61,24.7,24.6,24.68,185300.0,16.3401,16.3999,16.3335,16.3866,185300.0
2006-09-29 13:35:00,24.68,24.71,24.68,24.69,74600.0,16.3866,16.4065,16.3866,16.3932,74600.0
2006-09-29 13:40:00,24.7,24.7,24.63,24.64,233100.0,16.3999,16.3999,16.3534,16.36,233100.0
2006-09-29 13:45:00,24.65,24.65,24.56,24.56,84100.0,16.3667,16.3667,16.3069,16.3069,84100.0
2006-09-29 13:50:00,24.56,24.57,24.51,24.57,102000.0,16.3069,16.3136,16.2737,16.3136,102000.0
2006-09-29 13:55:00,24.57,24.58,24.52,24.55,61100.0,16.3136,16.3202,16.2804,16.3003,61100.0
2006-09-29 14:00:00,24.55,24.56,24.52,24.52,122800.0,16.3003,16.3069,16.2804,16.2804,122800.0
2006-09-29 14:05:00,24.52,24.53,24.45,24.48,113000.0,16.2804,16.287,16.2339,16.2538,113000.0
2006-09-29 14:10:00,24.49,24.54,24.48,24.53,93700.0,16.2604,16.2936,16.2538,16.287,93700.0
2006-09-29 14:15:00,24.54,24.54,24.5,24.5,49100.0,16.2936,16.2936,16.2671,16.2671,49100.0
2006-09-29 14:20:00,24.51,24.55,24.49,24.51,101000.0,16.2737,16.3003,16.2604,16.2737,101000.0
2006-09-29 14:25:00,24.51,24.52,24.48,24.5,47500.0,16.2737,16.2804,16.2538,16.2671,47500.0
2006-09-29 14:30:00,24.5,24.52,24.49,24.5,87600.0,16.2671,16.2804,16.2604,16.2671,87600.0
2006-09-29 14:35:00,24.5,24.55,24.5,24.54,127100.0,16.2671,16.3003,16.2671,16.2936,127100.0
2006-09-29 14:40:00,24.54,24.55,24.49,24.49,160600.0,16.2936,16.3003,16.2604,16.2604,160600.0
2006-09-29 14:45:00,24.5,24.5,24.48,24.5,33300.0,16.2671,16.2671,16.2538,16.2671,33300.0
2006-09-29 14:50:00,24.49,24.5,24.48,24.48,85700.0,16.2604,16.2671,16.2538,16.2538,85700.0
2006-09-29 14:55:00,24.49,24.49,24.46,24.47,83200.0,16.2604,16.2604,16.2405,16.2472,83200.0
2006-09-29 15:00:00,24.47,24.53,24.46,24.53,91400.0,16.2472,16.287,16.2405,16.287,91400.0
2006-09-29 15:05:00,24.52,24.53,24.49,24.5,127100.0,16.2804,16.287,16.2604,16.2671,127100.0
2006-09-29 15:10:00,24.49,24.5,24.45,24.46,66800.0,16.2604,16.2671,16.2339,16.2405,66800.0
2006-09-29 15:15:00,24.47,24.5,24.45,24.49,215100.0,16.2472,16.2671,16.2339,16.2604,215100.0
2006-09-29 15:20:00,24.5,24.52,24.46,24.47,114200.0,16.2671,16.2804,16.2405,16.2472,114200.0
2006-09-29 15:25:00,24.47,24.49,24.47,24.47,53600.0,16.2472,16.2604,16.2472,16.2472,53600.0
2006-09-29 15:30:00,24.47,24.5,24.47,24.48,88400.0,16.2472,16.2671,16.2472,16.2538,88400.0
2006-09-29 15:35:00,24.48,24.48,24.41,24.41,121000.0,16.2538,16.2538,16.2073,16.2073,121000.0
2006-09-29 15:40:00,24.41,24.46,24.41,24.45,106600.0,16.2073,16.2405,16.2073,16.2339,106600.0
2006-09-29 15:45:00,24.44,24.45,24.39,24.41,172400.0,16.2272,16.2339,16.194,16.2073,172400.0
2006-09-29 15:50:00,24.41,24.49,24.39,24.46,279700.0,16.2073,16.2604,16.194,16.2405,279700.0
2006-09-29 15:55:00,24.46,24.46,24.4,24.4,208300.0,16.2405,16.2405,16.2007,16.2007,208300.0
2006-10-02 09:30:00,24.49,24.56,24.4,24.4,204100.0,16.2604,16.3069,16.2007,16.2007,204100.0
2006-10-02 09:35:00,24.4,24.45,24.32,24.45,108600.0,16.2007,16.2339,16.1476,16.2339,108600.0
2006-10-02 09:40:00,24.45,24.56,24.4,24.46,142500.0,16.2339,16.3069,16.2007,16.2405,142500.0
2006-10-02 09:45:00,24.49,24.52,24.39,24.4,177900.0,16.2604,16.2804,16.194,16.2007,177900.0
2006-10-02 09:50:00,24.4,24.45,24.34,24.43,130300.0,16.2007,16.2339,16.1608,16.2206,130300.0
2006-10-02 09:55:00,24.43,24.49,24.4,24.49,145000.0,16.2206,16.2604,16.2007,16.2604,145000.0
2006-10-02 10:00:00,24.48,24.5,24.41,24.45,212200.0,16.2538,16.2671,16.2073,16.2339,212200.0
2006-10-02 10:05:00,24.46,24.47,24.42,24.44,123400.0,16.2405,16.2472,16.214,16.2272,123400.0
2006-10-02 10:10:00,24.44,24.49,24.42,24.43,148100.0,16.2272,16.2604,16.214,16.2206,148100.0
2006-10-02 10:15:00,24.43,24.44,24.4,24.42,148900.0,16.2206,16.2272,16.2007,16.214,148900.0
2006-10-02 10:20:00,24.43,24.43,24.38,24.4,139700.0,16.2206,16.2206,16.1874,16.2007,139700.0
2006-10-02 10:25:00,24.4,24.43,24.38,24.4,84700.0,16.2007,16.2206,16.1874,16.2007,84700.0
2006-10-02 10:30:00,24.39,24.4,24.3,24.3,368000.0,16.194,16.2007,16.1343,16.1343,368000.0
2006-10-02 10:35:00,24.31,24.34,24.29,24.3,221800.0,16.1409,16.1608,16.1276,16.1343,221800.0
2006-10-02 10:40:00,24.31,24.34,24.3,24.33,120400.0,16.1409,16.1608,16.1343,16.1542,120400.0
2006-10-02 10:45:00,24.33,24.35,24.3,24.3,161800.0,16.1542,16.1675,16.1343,16.1343,161800.0
2006-10-02 10:50:00,24.3,24.3,24.22,24.25,191100.0,16.1343,16.1343,16.0812,16.1011,191100.0
2006-10-02 10:55:00,24.26,24.31,24.23,24.28,102700.0,16.1077,16.1409,16.0878,16.121,102700.0
2006-10-02 11:00:00,24.28,24.32,24.27,24.32,87500.0,16.121,16.1476,16.1144,16.1476,87500.0
2006-10-02 11:05:00,24.31,24.32,24.27,24.27,49500.0,16.1409,16.1476,16.1144,16.1144,49500.0
2006-10-02 11:10:00,24.27,24.27,24.25,24.25,58100.0,16.1144,16.1144,16.1011,16.1011,58100.0
2006-10-02 11:15:00,24.26,24.27,24.23,24.24,107900.0,16.1077,16.1144,16.0878,16.0944,107900.0
2006-10-02 11:20:00,24.24,24.27,24.22,24.27,71400.0,16.0944,16.1144,16.0812,16.1144,71400.0
2006-10-02 11:25:00,24.27,24.31,24.26,24.3,28800.0,16.1144,16.1409,16.1077,16.1343,28800.0
2006-10-02 11:30:00,24.3,24.35,24.3,24.31,68400.0,16.1343,16.1675,16.1343,16.1409,68400.0
2006-10-02 11:35:00,24.31,24.39,24.3,24.38,88400.0,16.1409,16.194,16.1343,16.1874,88400.0
2006-10-02 11:40:00,24.39,24.4,24.37,24.38,69000.0,16.194,16.2007,16.1808,16.1874,69000.0
2006-10-02 11:45:00,24.38,24.39,24.32,24.32,71400.0,16.1874,16.194,16.1476,16.1476,71400.0
2006-10-02 11:50:00,24.33,24.38,24.32,24.37,90600.0,16.1542,16.1874,16.1476,16.1808,90600.0
2006-10-02 11:55:00,24.37,24.4,24.36,24.36,55600.0,16.1808,16.2007,16.1741,16.1741,55600.0
2006-10-02 12:00:00,24.36,24.38,24.34,24.37,39000.0,16.1741,16.1874,16.1608,16.1808,39000.0
2006-10-02 12:05:00,24.37,24.37,24.29,24.29,49100.0,16.1808,16.1808,16.1276,16.1276,49100.0
2006-10-02 12:10:00,24.29,24.29,24.25,24.25,92100.0,16.1276,16.1276,16.1011,16.1011,92100.0
2006-10-02 12:15:00,24.25,24.26,24.2,24.24,79600.0,16.1011,16.1077,16.0679,16.0944,79600.0
2006-10-02 12:20:00,24.23,24.33,24.2,24.32,108200.0,16.0878,16.1542,16.0679,16.1476,108200.0
2006-10-02 12:25:00,24.32,24.33,24.26,24.28,26200.0,16.1476,16.1542,16.1077,16.121,26200.0
2006-10-02 12:30:00,24.3,24.33,24.28,24.29,18700.0,16.1343,16.1542,16.121,16.1276,18700.0
2006-10-02 12:35:00,24.29,24.3,24.28,24.3,21100.0,16.1276,16.1343,16.121,16.1343,21100.0
2006-10-02 12:40:00,24.3,24.35,24.3,24.33,18300.0,16.1343,16.1675,16.1343,16.1542,18300.0
2006-10-02 12:45:00,24.33,24.34,24.31,24.31,19100.0,16.1542,16.1608,16.1409,16.1409,19100.0
2006-10-02 12:50:00,24.31,24.35,24.3,24.31,25800.0,16.1409,16.1675,16.1343,16.1409,25800.0
2006-10-02 12:55:00,24.3,24.3,24.25,24.27,23700.0,16.1343,16.1343,16.1011,16.1144,23700.0
2006-10-02 13:00:00,24.26,24.3,24.25,24.27,32100.0,16.1077,16.1343,16.1011,16.1144,32100.0
2006-10-02 13:05:00,24.27,24.31,24.26,24.3,46700.0,16.1144,16.1409,16.1077,16.1343,46700.0
2006-10-02 13:10:00,24.3,24.32,24.29,24.31,55400.0,16.1343,16.1476,16.1276,16.1409,55400.0
2006-10-02 13:15:00,24.3,24.32,24.29,24.31,32800.0,16.1343,16.1476,16.1276,16.1409,32800.0
2006-10-02 13:20:00,24.29,24.29,24.26,24.27,81000.0,16.1276,16.1276,16.1077,16.1144,81000.0
2006-10-02 13:25:00,24.26,24.27,24.23,24.25,59000.0,16.1077,16.1144,16.0878,16.1011,59000.0
2006-10-02 13:30:00,24.25,24.27,24.25,24.25,44200.0,16.1011,16.1144,16.1011,16.1011,44200.0
2006-10-02 13:35:00,24.25,24.26,24.17,24.17,105400.0,16.1011,16.1077,16.048,16.048,105400.0
2006-10-02 13:40:00,24.17,24.17,24.13,24.16,147600.0,16.048,16.048,16.0214,16.0413,147600.0
2006-10-02 13:45:00,24.16,24.17,24.05,24.05,84900.0,16.0413,16.048,15.9683,15.9683,84900.0
2006-10-02 13:50:00,24.05,24.15,24.0,24.11,116700.0,15.9683,16.0347,15.9351,16.0081,116700.0
2006-10-02 13:55:00,24.1,24.13,24.1,24.11,71000.0,16.0015,16.0214,16.0015,16.0081,71000.0
2006-10-02 14:00:00,24.11,24.14,24.1,24.13,88200.0,16.0081,16.028,16.0015,16.0214,88200.0
2006-10-02 14:05:00,24.12,24.13,24.1,24.1,64200.0,16.0148,16.0214,16.0015,16.0015,64200.0
2006-10-02 14:10:00,24.1,24.15,24.1,24.14,111800.0,16.0015,16.0347,16.0015,16.028,111800.0
2006-10-02 14:15:00,24.15,24.19,24.13,24.15,140300.0,16.0347,16.0612,16.0214,16.0347,140300.0
2006-10-02 14:20:00,24.15,24.17,24.14,24.14,100100.0,16.0347,16.048,16.028,16.028,100100.0
2006-10-02 14:25:00,24.14,24.15,24.11,24.11,135200.0,16.028,16.0347,16.0081,16.0081,135200.0
2006-10-02 14:30:00,24.11,24.12,24.07,24.12,81100.0,16.0081,16.0148,15.9816,16.0148,81100.0
2006-10-02 14:35:00,24.12,24.12,24.09,24.12,80700.0,16.0148,16.0148,15.9949,16.0148,80700.0
2006-10-02 14:40:00,24.12,24.13,24.05,24.06,96600.0,16.0148,16.0214,15.9683,15.9749,96600.0
2006-10-02 14:45:00,24.06,24.06,24.01,24.04,90900.0,15.9749,15.9749,15.9417,15.9617,90900.0
2006-10-02 14:50:00,24.04,24.04,23.92,23.93,183300.0,15.9617,15.9617,15.882,15.8886,183300.0
2006-10-02 14:55:00,23.94,23.94,23.9,23.92,101600.0,15.8953,15.8953,15.8687,15.882,101600.0
2006-10-02 15:00:00,23.92,24.01,23.9,23.96,154600.0,15.882,15.9417,15.8687,15.9085,154600.0
2006-10-02 15:05:00,23.96,24.0,23.92,23.96,135400.0,15.9085,15.9351,15.882,15.9085,135400.0
2006-10-02 15:10:00,23.95,24.01,23.93,24.01,85400.0,15.9019,15.9417,15.8886,15.9417,85400.0
2006-10-02 15:15:00,24.01,24.08,24.0,24.01,113600.0,15.9417,15.9882,15.9351,15.9417,113600.0
2006-10-02 15:20:00,24.0,24.02,23.97,23.97,107000.0,15.9351,15.9484,15.9152,15.9152,107000.0
2006-10-02 15:25:00,23.96,23.99,23.95,23.99,159900.0,15.9085,15.9285,15.9019,15.9285,159900.0
2006-10-02 15:30:00,24.0,24.02,23.97,24.0,222100.0,15.9351,15.9484,15.9152,15.9351,222100.0
2006-10-02 15:35:00,24.01,24.03,24.01,24.02,108500.0,15.9417,15.955,15.9417,15.9484,108500.0
2006-10-02 15:40:00,24.02,24.02,23.97,24.0,236500.0,15.9484,15.9484,15.9152,15.9351,236500.0
2006-10-02 15:45:00,24.0,24.05,23.98,24.0,132700.0,15.9351,15.9683,15.9218,15.9351,132700.0
2006-10-02 15:50:00,24.01,24.01,23.95,23.97,128400.0,15.9417,15.9417,15.9019,15.9152,128400.0
2006-10-02 15:55:00,23.97,24.02,23.95,23.97,218800.0,15.9152,15.9484,15.9019,15.9152,218800.0
2006-10-03 09:30:00,23.93,24.16,23.93,24.02,174000.0,15.8886,16.0413,15.8886,15.9484,174000.0
2006-10-03 09:35:00,24.02,24.04,23.57,23.63,213400.0,15.9484,15.9617,15.6496,15.6894,213400.0
2006-10-03 09:40:00,23.62,23.71,23.56,23.67,295800.0,15.6828,15.7425,15.643,15.716,295800.0
2006-10-03 09:45:00,23.67,23.77,23.66,23.74,160600.0,15.716,15.7824,15.7093,15.7625,160600.0
2006-10-03 09:50:00,23.75,23.85,23.74,23.83,145400.0,15.7691,15.8355,15.7625,15.8222,145400.0
2006-10-03 09:55:00,23.83,23.88,23.8,23.85,120300.0,15.8222,15.8554,15.8023,15.8355,120300.0
2006-10-03 10:00:00,23.84,23.84,23.77,23.83,78200.0,15.8289,15.8289,15.7824,15.8222,78200.0
2006-10-03 10:05:00,23.83,23.87,23.81,23.86,80600.0,15.8222,15.8488,15.8089,15.8421,80600.0
2006-10-03 10:10:00,23.87,23.87,23.83,23.85,76200.0,15.8488,15.8488,15.8222,15.8355,76200.0
2006-10-03 10:15:00,23.85,23.89,23.81,23.85,92600.0,15.8355,15.8621,15.8089,15.8355,92600.0
2006-10-03 10:20:00,23.84,23.92,23.83,23.87,74600.0,15.8289,15.882,15.8222,15.8488,74600.0
2006-10-03 10:25:00,23.87,24.0,23.87,23.94,113200.0,15.8488,15.9351,15.8488,15.8953,113200.0
2006-10-03 10:30:00,23.93,23.94,23.88,23.91,74300.0,15.8886,15.8953,15.8554,15.8753,74300.0
2006-10-03 10:35:00,23.92,23.94,23.82,23.83,53100.0,15.882,15.8953,15.8156,15.8222,53100.0
2006-10-03 10:40:00,23.82,23.85,23.79,23.83,49000.0,15.8156,15.8355,15.7957,15.8222,49000.0
2006-10-03 10:45:00,23.84,23.91,23.84,23.85,59600.0,15.8289,15.8753,15.8289,15.8355,59600.0
2006-10-03 10:50:00,23.85,23.85,23.78,23.81,41300.0,15.8355,15.8355,15.789,15.8089,41300.0
2006-10-03 10:55:00,23.81,23.83,23.8,23.83,23900.0,15.8089,15.8222,15.8023,15.8222,23900.0
2006-10-03 11:00:00,23.83,23.84,23.8,23.8,32100.0,15.8222,15.8289,15.8023,15.8023,32100.0
2006-10-03 11:05:00,23.8,23.81,23.78,23.79,23000.0,15.8023,15.8089,15.789,15.7957,23000.0
2006-10-03 11:10:00,23.8,23.85,23.78,23.85,54600.0,15.8023,15.8355,15.789,15.8355,54600.0
2006-10-03 11:15:00,23.85,23.92,23.85,23.91,59600.0,15.8355,15.882,15.8355,15.8753,59600.0
2006-10-03 11:20:00,23.91,23.96,23.9,23.96,58300.0,15.8753,15.9085,15.8687,15.9085,58300.0
2006-10-03 11:25:00,23.94,24.04,23.94,23.98,94900.0,15.8953,15.9617,15.8953,15.9218,94900.0
2006-10-03 11:30:00,23.98,24.03,23.96,24.01,64300.0,15.9218,15.955,15.9085,15.9417,64300.0
2006-10-03 11:35:00,24.01,24.01,23.96,23.96,69900.0,15.9417,15.9417,15.9085,15.9085,69900.0
2006-10-03 11:40:00,23.97,23.99,23.96,23.99,26800.0,15.9152,15.9285,15.9085,15.9285,26800.0
2006-10-03 11:45:00,23.99,24.03,23.96,23.97,114000.0,15.9285,15.955,15.9085,15.9152,114000.0
2006-10-03 11:50:00,23.96,24.02,23.96,24.0,67700.0,15.9085,15.9484,15.9085,15.9351,67700.0
2006-10-03 11:55:00,24.01,24.04,23.98,24.0,44100.0,15.9417,15.9617,15.9218,15.9351,44100.0
2006-10-03 12:00:00,24.0,24.05,23.96,24.04,42800.0,15.9351,15.9683,15.9085,15.9617,42800.0
2006-10-03 12:05:00,24.03,24.13,24.03,24.11,103700.0,15.955,16.0214,15.955,16.0081,103700.0
2006-10-03 12:10:00,24.12,24.18,24.11,24.16,64600.0,16.0148,16.0546,16.0081,16.0413,64600.0
2006-10-03 12:15:00,24.16,24.19,24.14,24.14,45700.0,16.0413,16.0612,16.028,16.028,45700.0
2006-10-03 12:20:00,24.14,24.15,24.08,24.08,39000.0,16.028,16.0347,15.9882,15.9882,39000.0
2006-10-03 12:25:00,24.08,24.11,24.04,24.07,45000.0,15.9882,16.0081,15.9617,15.9816,45000.0
2006-10-03 12:30:00,24.06,24.13,24.06,24.07,31700.0,15.9749,16.0214,15.9749,15.9816,31700.0
2006-10-03 12:35:00,24.08,24.09,24.0,24.0,49100.0,15.9882,15.9949,15.9351,15.9351,49100.0
2006-10-03 12:40:00,24.0,24.02,23.98,24.01,72300.0,15.9351,15.9484,15.9218,15.9417,72300.0
2006-10-03 12:45:00,24.0,24.07,23.99,24.03,28800.0,15.9351,15.9816,15.9285,15.955,28800.0
2006-10-03 12:50:00,24.04,24.09,24.02,24.06,29100.0,15.9617,15.9949,15.9484,15.9749,29100.0
2006-10-03 12:55:00,24.05,24.13,24.04,24.13,37400.0,15.9683,16.0214,15.9617,16.0214,37400.0
2006-10-03 13:00:00,24.13,24.15,24.1,24.13,54500.0,16.0214,16.0347,16.0015,16.0214,54500.0
2006-10-03 13:05:00,24.13,24.15,24.1,24.1,27700.0,16.0214,16.0347,16.0015,16.0015,27700.0
2006-10-03 13:10:00,24.11,24.11,24.03,24.05,33400.0,16.0081,16.0081,15.955,15.9683,33400.0
2006-10-03 13:15:00,24.04,24.07,24.03,24.05,40500.0,15.9617,15.9816,15.955,15.9683,40500.0
2006-10-03 13:20:00,24.07,24.09,24.05,24.06,49700.0,15.9816,15.9949,15.9683,15.9749,49700.0
2006-10-03 13:25:00,24.06,24.09,24.04,24.05,53300.0,15.9749,15.9949,15.9617,15.9683,53300.0
2006-10-03 13:30:00,24.07,24.07,24.03,24.06,27400.0,15.9816,15.9816,15.955,15.9749,27400.0
2006-10-03 13:35:00,24.05,24.08,24.05,24.06,30600.0,15.9683,15.9882,15.9683,15.9749,30600.0
2006-10-03 13:40:00,24.07,24.1,24.03,24.03,41000.0,15.9816,16.0015,15.955,15.955,41000.0
2006-10-03 13:45:00,24.03,24.08,24.01,24.07,67700.0,15.955,15.9882,15.9417,15.9816,67700.0
2006-10-03 13:50:00,24.06,24.09,24.03,24.09,57900.0,15.9749,15.9949,15.955,15.9949,57900.0
2006-10-03 13:55:00,24.08,24.1,24.06,24.09,27200.0,15.9882,16.0015,15.9749,15.9949,27200.0
2006-10-03 14:00:00,24.09,24.14,24.08,24.12,58000.0,15.9949,16.028,15.9882,16.0148,58000.0
2006-10-03 14:05:00,24.14,24.15,24.1,24.13,44100.0,16.028,16.0347,16.0015,16.0214,44100.0
2006-10-03 14:10:00,24.15,24.17,24.09,24.1,91200.0,16.0347,16.048,15.9949,16.0015,91200.0
2006-10-03 14:15:00,24.12,24.12,24.05,24.07,74100.0,16.0148,16.0148,15.9683,15.9816,74100.0
2006-10-03 14:20:00,24.07,24.09,24.05,24.05,59100.0,15.9816,15.9949,15.9683,15.9683,59100.0
2006-10-03 14:25:00,24.04,24.04,23.99,24.0,73200.0,15.9617,15.9617,15.9285,15.9351,73200.0
2006-10-03 14:30:00,24.01,24.07,23.99,24.07,54000.0,15.9417,15.9816,15.9285,15.9816,54000.0
2006-10-03 14:35:00,24.06,24.11,24.04,24.11,91800.0,15.9749,16.0081,15.9617,16.0081,91800.0
2006-10-03 14:40:00,24.11,24.12,24.05,24.1,102100.0,16.0081,16.0148,15.9683,16.0015,102100.0
2006-10-03 14:45:00,24.1,24.12,24.04,24.11,56000.0,16.0015,16.0148,15.9617,16.0081,56000.0
2006-10-03 14:50:00,24.11,24.13,24.07,24.08,71800.0,16.0081,16.0214,15.9816,15.9882,71800.0
2006-10-03 14:55:00,24.08,24.08,24.03,24.06,25200.0,15.9882,15.9882,15.955,15.9749,25200.0
2006-10-03 15:00:00,24.06,24.1,24.05,24.06,60200.0,15.9749,16.0015,15.9683,15.9749,60200.0
2006-10-03 15:05:00,24.05,24.06,24.02,24.05,50300.0,15.9683,15.9749,15.9484,15.9683,50300.0
2006-10-03 15:10:00,24.04,24.06,24.03,24.05,89200.0,15.9617,15.9749,15.955,15.9683,89200.0
2006-10-03 15:15:00,24.04,24.07,24.04,24.04,222900.0,15.9617,15.9816,15.9617,15.9617,222900.0
2006-10-03 15:20:00,24.05,24.06,24.03,24.05,66700.0,15.9683,15.9749,15.955,15.9683,66700.0
2006-10-03 15:25:00,24.05,24.05,23.98,23.99,72800.0,15.9683,15.9683,15.9218,15.9285,72800.0
2006-10-03 15:30:00,24.0,24.03,23.97,24.02,140800.0,15.9351,15.955,15.9152,15.9484,140800.0
2006-10-03 15:35:00,24.04,24.04,23.97,23.98,92400.0,15.9617,15.9617,15.9152,15.9218,92400.0
2006-10-03 15:40:00,23.98,24.01,23.96,23.96,79200.0,15.9218,15.9417,15.9085,15.9085,79200.0
2006-10-03 15:45:00,23.96,24.02,23.94,24.02,108500.0,15.9085,15.9484,15.8953,15.9484,108500.0
2006-10-03 15:50:00,24.01,24.04,23.95,23.97,128700.0,15.9417,15.9617,15.9019,15.9152,128700.0
2006-10-03 15:55:00,23.97,24.0,23.96,24.0,164100.0,15.9152,15.9351,15.9085,15.9351,164100.0
2006-10-04 09:30:00,23.88,24.0,23.87,23.99,115900.0,15.8554,15.9351,15.8488,15.9285,115900.0
2006-10-04 09:35:00,23.94,24.12,23.92,24.08,72900.0,15.8953,16.0148,15.882,15.9882,72900.0
2006-10-04 09:40:00,24.07,24.09,23.97,23.97,580200.0,15.9816,15.9949,15.9152,15.9152,580200.0
2006-10-04 09:45:00,23.98,24.0,23.92,23.96,61000.0,15.9218,15.9351,15.882,15.9085,61000.0
2006-10-04 09:50:00,23.96,23.97,23.85,23.91,74000.0,15.9085,15.9152,15.8355,15.8753,74000.0
2006-10-04 09:55:00,23.92,24.04,23.9,24.0,74800.0,15.882,15.9617,15.8687,15.9351,74800.0
2006-10-04 10:00:00,24.0,24.04,23.95,24.04,55700.0,15.9351,15.9617,15.9019,15.9617,55700.0
2006-10-04 10:05:00,24.03,24.05,23.97,24.0,148400.0,15.955,15.9683,15.9152,15.9351,148400.0
2006-10-04 10:10:00,24.0,24.12,23.99,24.04,236800.0,15.9351,16.0148,15.9285,15.9617,236800.0
2006-10-04 10:15:00,24.04,24.1,24.02,24.04,73600.0,15.9617,16.0015,15.9484,15.9617,73600.0
2006-10-04 10:20:00,24.05,24.1,24.04,24.07,149400.0,15.9683,16.0015,15.9617,15.9816,149400.0
2006-10-04 10:25:00,24.07,24.1,24.05,24.07,97500.0,15.9816,16.0015,15.9683,15.9816,97500.0
2006-10-04 10:30:00,24.07,24.1,24.06,24.06,147500.0,15.9816,16.0015,15.9749,15.9749,147500.0
2006-10-04 10:35:00,24.05,24.06,23.97,23.99,153200.0,15.9683,15.9749,15.9152,15.9285,153200.0
2006-10-04 10:40:00,23.99,24.0,23.96,23.99,86300.0,15.9285,15.9351,15.9085,15.9285,86300.0
2006-10-04 10:45:00,23.99,24.0,23.96,23.97,64900.0,15.9285,15.9351,15.9085,15.9152,64900.0
2006-10-04 10:50:00,23.98,24.0,23.97,23.98,26300.0,15.9218,15.9351,15.9152,15.9218,26300.0
2006-10-04 10:55:00,23.98,24.0,23.98,23.99,38500.0,15.9218,15.9351,15.9218,15.9285,38500.0
2006-10-04 11:00:00,24.0,24.0,23.95,23.97,31900.0,15.9351,15.9351,15.9019,15.9152,31900.0
2006-10-04 11:05:00,23.97,24.0,23.95,23.98,97700.0,15.9152,15.9351,15.9019,15.9218,97700.0
2006-10-04 11:10:00,23.98,24.0,23.97,24.0,87900.0,15.9218,15.9351,15.9152,15.9351,87900.0
2006-10-04 11:15:00,23.99,24.0,23.98,23.99,90000.0,15.9285,15.9351,15.9218,15.9285,90000.0
2006-10-04 11:20:00,24.0,24.0,23.98,23.98,85400.0,15.9351,15.9351,15.9218,15.9218,85400.0
2006-10-04 11:25:00,23.99,24.0,23.98,23.98,92700.0,15.9285,15.9351,15.9218,15.9218,92700.0
2006-10-04 11:30:00,23.98,24.0,23.98,23.98,95400.0,15.9218,15.9351,15.9218,15.9218,95400.0
2006-10-04 11:35:00,23.99,24.02,23.99,24.0,255500.0,15.9285,15.9484,15.9285,15.9351,255500.0
2006-10-04 11:40:00,24.0,24.0,23.97,23.99,89700.0,15.9351,15.9351,15.9152,15.9285,89700.0
2006-10-04 11:45:00,23.98,24.0,23.97,23.97,59900.0,15.9218,15.9351,15.9152,15.9152,59900.0
2006-10-04 11:50:00,23.98,23.98,23.95,23.96,76900.0,15.9218,15.9218,15.9019,15.9085,76900.0
2006-10-04 11:55:00,23.95,24.0,23.95,23.97,49900.0,15.9019,15.9351,15.9019,15.9152,49900.0
2006-10-04 12:00:00,23.96,23.97,23.94,23.94,94800.0,15.9085,15.9152,15.8953,15.8953,94800.0
2006-10-04 12:05:00,23.94,23.95,23.89,23.89,74500.0,15.8953,15.9019,15.8621,15.8621,74500.0
2006-10-04 12:10:00,23.9,23.9,23.85,23.88,88600.0,15.8687,15.8687,15.8355,15.8554,88600.0
2006-10-04 12:15:00,23.88,23.9,23.87,23.9,42600.0,15.8554,15.8687,15.8488,15.8687,42600.0
2006-10-04 12:20:00,23.89,23.96,23.89,23.96,162100.0,15.8621,15.9085,15.8621,15.9085,162100.0
2006-10-04 12:25:00,23.96,23.97,23.93,23.93,135500.0,15.9085,15.9152,15.8886,15.8886,135500.0
2006-10-04 12:30:00,23.93,23.93,23.9,23.91,27700.0,15.8886,15.8886,15.8687,15.8753,27700.0
2006-10-04 12:35:00,23.92,23.92,23.91,23.92,40200.0,15.882,15.882,15.8753,15.882,40200.0
2006-10-04 12:40:00,23.91,23.94,23.91,23.94,28500.0,15.8753,15.8953,15.8753,15.8953,28500.0
2006-10-04 12:45:00,23.94,23.97,23.91,23.92,37300.0,15.8953,15.9152,15.8753,15.882,37300.0
2006-10-04 12:50:00,23.91,23.92,23.88,23.88,68000.0,15.8753,15.882,15.8554,15.8554,68000.0
2006-10-04 12:55:00,23.88,23.88,23.85,23.87,63500.0,15.8554,15.8554,15.8355,15.8488,63500.0
2006-10-04 13:00:00,23.87,23.92,23.85,23.85,63300.0,15.8488,15.882,15.8355,15.8355,63300.0
2006-10-04 13:05:00,23.85,23.9,23.84,23.85,48800.0,15.8355,15.8687,15.8289,15.8355,48800.0
2006-10-04 13:10:00,23.85,23.85,23.76,23.81,126400.0,15.8355,15.8355,15.7757,15.8089,126400.0
2006-10-04 13:15:00,23.82,23.83,23.81,23.83,48200.0,15.8156,15.8222,15.8089,15.8222,48200.0
2006-10-04 13:20:00,23.82,23.86,23.82,23.84,110600.0,15.8156,15.8421,15.8156,15.8289,110600.0
2006-10-04 13:25:00,23.83,23.96,23.83,23.96,77700.0,15.8222,15.9085,15.8222,15.9085,77700.0
2006-10-04 13:30:00,23.96,24.01,23.93,23.94,230800.0,15.9085,15.9417,15.8886,15.8953,230800.0
2006-10-04 13:35:00,23.93,23.96,23.9,23.92,70200.0,15.8886,15.9085,15.8687,15.882,70200.0
2006-10-04 13:40:00,23.91,23.94,23.91,23.94,32100.0,15.8753,15.8953,15.8753,15.8953,32100.0
2006-10-04 13:45:00,23.93,23.94,23.91,23.92,36800.0,15.8886,15.8953,15.8753,15.882,36800.0
2006-10-04 13:50:00,23.92,23.94,23.9,23.91,57800.0,15.882,15.8953,15.8687,15.8753,57800.0
2006-10-04 13:55:00,23.91,23.92,23.87,23.89,72500.0,15.8753,15.882,15.8488,15.8621,72500.0
2006-10-04 14:00:00,23.89,23.91,23.87,23.88,241900.0,15.8621,15.8753,15.8488,15.8554,241900.0
2006-10-04 14:05:00,23.87,23.96,23.87,23.94,95700.0,15.8488,15.9085,15.8488,15.8953,95700.0
2006-10-04 14:10:00,23.93,23.99,23.93,23.99,183900.0,15.8886,15.9285,15.8886,15.9285,183900.0
2006-10-04 14:15:00,23.99,24.06,23.98,24.01,446600.0,15.9285,15.9749,15.9218,15.9417,446600.0
2006-10-04 14:20:00,24.01,24.02,23.99,23.99,78400.0,15.9417,15.9484,15.9285,15.9285,78400.0
2006-10-04 14:25:00,23.99,24.05,23.99,24.03,127600.0,15.9285,15.9683,15.9285,15.955,127600.0
2006-10-04 14:30:00,24.04,24.09,24.01,24.09,671300.0,15.9617,15.9949,15.9417,15.9949,671300.0
2006-10-04 14:35:00,24.09,24.19,24.09,24.17,128500.0,15.9949,16.0612,15.9949,16.048,128500.0
2006-10-04 14:40:00,24.17,24.24,24.12,24.16,187400.0,16.048,16.0944,16.0148,16.0413,187400.0
2006-10-04 14:45:00,24.17,24.23,24.12,24.23,138300.0,16.048,16.0878,16.0148,16.0878,138300.0
2006-10-04 14:50:00,24.22,24.34,24.22,24.32,222600.0,16.0812,16.1608,16.0812,16.1476,222600.0
2006-10-04 14:55:00,24.32,24.37,24.28,24.35,132000.0,16.1476,16.1808,16.121,16.1675,132000.0
2006-10-04 15:00:00,24.34,24.38,24.33,24.38,206500.0,16.1608,16.1874,16.1542,16.1874,206500.0
2006-10-04 15:05:00,24.38,24.42,24.37,24.41,220300.0,16.1874,16.214,16.1808,16.2073,220300.0
2006-10-04 15:10:00,24.42,24.48,24.4,24.41,286000.0,16.214,16.2538,16.2007,16.2073,286000.0
2006-10-04 15:15:00,24.4,24.41,24.29,24.32,164700.0,16.2007,16.2073,16.1276,16.1476,164700.0
2006-10-04 15:20:00,24.32,24.41,24.31,24.39,208700.0,16.1476,16.2073,16.1409,16.194,208700.0
2006-10-04 15:25:00,24.39,24.41,24.35,24.35,147900.0,16.194,16.2073,16.1675,16.1675,147900.0
2006-10-04 15:30:00,24.36,24.42,24.33,24.41,126500.0,16.1741,16.214,16.1542,16.2073,126500.0
2006-10-04 15:35:00,24.42,24.42,24.25,24.26,227400.0,16.214,16.214,16.1011,16.1077,227400.0
2006-10-04 15:40:00,24.25,24.34,24.25,24.3,501400.0,16.1011,16.1608,16.1011,16.1343,501400.0
2006-10-04 15:45:00,24.3,24.35,24.28,24.29,186700.0,16.1343,16.1675,16.121,16.1276,186700.0
2006-10-04 15:50:00,24.29,24.39,24.27,24.35,217200.0,16.1276,16.194,16.1144,16.1675,217200.0
2006-10-04 15:55:00,24.34,24.37,24.32,24.33,204100.0,16.1608,16.1808,16.1476,16.1542,204100.0
2006-10-05 09:30:00,24.41,24.41,24.21,24.36,175100.0,16.2073,16.2073,16.0745,16.1741,175100.0
2006-10-05 09:35:00,24.3,24.37,24.29,24.36,65100.0,16.1343,16.1808,16.1276,16.1741,65100.0
2006-10-05 09:40:00,24.36,24.41,24.33,24.37,117600.0,16.1741,16.2073,16.1542,16.1808,117600.0
2006-10-05 09:45:00,24.36,24.4,24.34,24.39,140000.0,16.1741,16.2007,16.1608,16.194,140000.0
2006-10-05 09:50:00,24.37,24.48,24.36,24.47,71900.0,16.1808,16.2538,16.1741,16.2472,71900.0
2006-10-05 09:55:00,24.48,24.66,24.47,24.66,170300.0,16.2538,16.3733,16.2472,16.3733,170300.0
2006-10-05 10:00:00,24.65,24.7,24.58,24.58,275600.0,16.3667,16.3999,16.3202,16.3202,275600.0
2006-10-05 10:05:00,24.59,24.72,24.58,24.7,357000.0,16.3268,16.4131,16.3202,16.3999,357000.0
2006-10-05 10:10:00,24.7,24.7,24.64,24.67,127100.0,16.3999,16.3999,16.36,16.3799,127100.0
2006-10-05 10:15:00,24.67,24.68,24.52,24.54,115000.0,16.3799,16.3866,16.2804,16.2936,115000.0
2006-10-05 10:20:00,24.54,24.63,24.54,24.62,149800.0,16.2936,16.3534,16.2936,16.3468,149800.0
2006-10-05 10:25:00,24.63,24.63,24.52,24.52,110000.0,16.3534,16.3534,16.2804,16.2804,110000.0
2006-10-05 10:30:00,24.52,24.52,24.38,24.43,179200.0,16.2804,16.2804,16.1874,16.2206,179200.0
2006-10-05 10:35:00,24.43,24.47,24.36,24.47,141100.0,16.2206,16.2472,16.1741,16.2472,141100.0
2006-10-05 10:40:00,24.47,24.57,24.43,24.57,146700.0,16.2472,16.3136,16.2206,16.3136,146700.0
2006-10-05 10:45:00,24.57,24.62,24.54,24.61,152700.0,16.3136,16.3468,16.2936,16.3401,152700.0
2006-10-05 10:50:00,24.62,24.68,24.58,24.68,70000.0,16.3468,16.3866,16.3202,16.3866,70000.0
2006-10-05 10:55:00,24.68,24.7,24.65,24.7,84500.0,16.3866,16.3999,16.3667,16.3999,84500.0
2006-10-05 11:00:00,24.7,24.72,24.65,24.65,344200.0,16.3999,16.4131,16.3667,16.3667,344200.0
2006-10-05 11:05:00,24.65,24.71,24.64,24.71,115900.0,16.3667,16.4065,16.36,16.4065,115900.0
2006-10-05 11:10:00,24.71,24.72,24.65,24.67,102600.0,16.4065,16.4131,16.3667,16.3799,102600.0
2006-10-05 11:15:00,24.67,24.68,24.65,24.65,77500.0,16.3799,16.3866,16.3667,16.3667,77500.0
2006-10-05 11:20:00,24.65,24.67,24.65,24.66,71600.0,16.3667,16.3799,16.3667,16.3733,71600.0
2006-10-05 11:25:00,24.67,24.74,24.66,24.72,89000.0,16.3799,16.4264,16.3733,16.4131,89000.0
2006-10-05 11:30:00,24.72,24.78,24.71,24.77,148100.0,16.4131,16.453,16.4065,16.4463,148100.0
2006-10-05 11:35:00,24.78,24.81,24.76,24.81,119000.0,16.453,16.4729,16.4397,16.4729,119000.0
2006-10-05 11:40:00,24.81,24.9,24.81,24.86,150600.0,16.4729,16.5327,16.4729,16.5061,150600.0
2006-10-05 11:45:00,24.86,24.9,24.8,24.82,405900.0,16.5061,16.5327,16.4663,16.4795,405900.0
2006-10-05 11:50:00,24.82,24.86,24.8,24.81,110400.0,16.4795,16.5061,16.4663,16.4729,110400.0
2006-10-05 11:55:00,24.8,24.8,24.71,24.73,146300.0,16.4663,16.4663,16.4065,16.4198,146300.0
2006-10-05 12:00:00,24.73,24.75,24.71,24.72,70800.0,16.4198,16.4331,16.4065,16.4131,70800.0
2006-10-05 12:05:00,24.72,24.74,24.71,24.71,95700.0,16.4131,16.4264,16.4065,16.4065,95700.0
2006-10-05 12:10:00,24.71,24.76,24.68,24.76,71700.0,16.4065,16.4397,16.3866,16.4397,71700.0
2006-10-05 12:15:00,24.76,24.79,24.76,24.78,61800.0,16.4397,16.4596,16.4397,16.453,61800.0
2006-10-05 12:20:00,24.8,24.81,24.75,24.75,182600.0,16.4663,16.4729,16.4331,16.4331,182600.0
2006-10-05 12:25:00,24.75,24.76,24.71,24.71,37700.0,16.4331,16.4397,16.4065,16.4065,37700.0
2006-10-05 12:30:00,24.72,24.74,24.71,24.71,77100.0,16.4131,16.4264,16.4065,16.4065,77100.0
2006-10-05 12:35:00,24.72,24.72,24.69,24.71,92800.0,16.4131,16.4131,16.3932,16.4065,92800.0
2006-10-05 12:40:00,24.71,24.77,24.7,24.74,126600.0,16.4065,16.4463,16.3999,16.4264,126600.0
2006-10-05 12:45:00,24.75,24.75,24.71,24.73,535400.0,16.4331,16.4331,16.4065,16.4198,535400.0
2006-10-05 12:50:00,24.73,24.75,24.71,24.71,29000.0,16.4198,16.4331,16.4065,16.4065,29000.0
2006-10-05 12:55:00,24.71,24.76,24.71,24.76,58200.0,16.4065,16.4397,16.4065,16.4397,58200.0
2006-10-05 13:00:00,24.76,24.78,24.73,24.74,88400.0,16.4397,16.453,16.4198,16.4264,88400.0
2006-10-05 13:05:00,24.74,24.75,24.73,24.75,82300.0,16.4264,16.4331,16.4198,16.4331,82300.0
2006-10-05 13:10:00,24.75,24.77,24.74,24.77,102600.0,16.4331,16.4463,16.4264,16.4463,102600.0
2006-10-05 13:15:00,24.77,24.82,24.77,24.79,110600.0,16.4463,16.4795,16.4463,16.4596,110600.0
2006-10-05 13:20:00,24.8,24.83,24.77,24.79,88600.0,16.4663,16.4862,16.4463,16.4596,88600.0
2006-10-05 13:25:00,24.78,24.82,24.78,24.79,67800.0,16.453,16.4795,16.453,16.4596,67800.0
2006-10-05 13:30:00,24.79,24.8,24.74,24.75,72400.0,16.4596,16.4663,16.4264,16.4331,72400.0
2006-10-05 13:35:00,24.76,24.76,24.69,24.69,61200.0,16.4397,16.4397,16.3932,16.3932,61200.0
2006-10-05 13:40:00,24.69,24.75,24.68,24.75,65200.0,16.3932,16.4331,16.3866,16.4331,65200.0
2006-10-05 13:45:00,24.75,24.78,24.74,24.75,82200.0,16.4331,16.453,16.4264,16.4331,82200.0
2006-10-05 13:50:00,24.76,24.79,24.76,24.79,82900.0,16.4397,16.4596,16.4397,16.4596,82900.0
2006-10-05 13:55:00,24.78,24.79,24.75,24.76,78300.0,16.453,16.4596,16.4331,16.4397,78300.0
2006-10-05 14:00:00,24.76,24.78,24.75,24.75,129400.0,16.4397,16.453,16.4331,16.4331,129400.0
2006-10-05 14:05:00,24.76,24.8,24.75,24.8,101600.0,16.4397,16.4663,16.4331,16.4663,101600.0
2006-10-05 14:10:00,24.8,24.82,24.79,24.81,115200.0,16.4663,16.4795,16.4596,16.4729,115200.0
2006-10-05 14:15:00,24.81,24.82,24.77,24.78,162600.0,16.4729,16.4795,16.4463,16.453,162600.0
2006-10-05 14:20:00,24.79,24.79,24.74,24.75,59900.0,16.4596,16.4596,16.4264,16.4331,59900.0
2006-10-05 14:25:00,24.75,24.79,24.75,24.75,69000.0,16.4331,16.4596,16.4331,16.4331,69000.0
2006-10-05 14:30:00,24.75,24.78,24.74,24.78,91100.0,16.4331,16.453,16.4264,16.453,91100.0
2006-10-05 14:35:00,24.78,24.8,24.77,24.8,60400.0,16.453,16.4663,16.4463,16.4663,60400.0
2006-10-05 14:40:00,24.79,24.86,24.79,24.85,857400.0,16.4596,16.5061,16.4596,16.4995,857400.0
2006-10-05 14:45:00,24.85,24.89,24.84,24.88,170200.0,16.4995,16.526,16.4928,16.5194,170200.0
2006-10-05 14:50:00,24.88,24.94,24.87,24.88,243500.0,16.5194,16.5592,16.5127,16.5194,243500.0
2006-10-05 14:55:00,24.88,24.91,24.87,24.88,131100.0,16.5194,16.5393,16.5127,16.5194,131100.0
2006-10-05 15:00:00,24.87,24.88,24.79,24.8,87300.0,16.5127,16.5194,16.4596,16.4663,87300.0
2006-10-05 15:05:00,24.8,24.93,24.8,24.91,154900.0,16.4663,16.5526,16.4663,16.5393,154900.0
2006-10-05 15:10:00,24.91,24.91,24.85,24.86,147300.0,16.5393,16.5393,16.4995,16.5061,147300.0
2006-10-05 15:15:00,24.86,24.88,24.84,24.85,233600.0,16.5061,16.5194,16.4928,16.4995,233600.0
2006-10-05 15:20:00,24.84,24.85,24.81,24.81,153600.0,16.4928,16.4995,16.4729,16.4729,153600.0
2006-10-05 15:25:00,24.81,24.87,24.81,24.83,377400.0,16.4729,16.5127,16.4729,16.4862,377400.0
2006-10-05 15:30:00,24.84,24.9,24.83,24.9,152700.0,16.4928,16.5327,16.4862,16.5327,152700.0
2006-10-05 15:35:00,24.89,24.9,24.85,24.89,98200.0,16.526,16.5327,16.4995,16.526,98200.0
2006-10-05 15:40:00,24.89,24.96,24.89,24.96,396600.0,16.526,16.5725,16.526,16.5725,396600.0
2006-10-05 15:45:00,24.96,25.0,24.95,24.99,511100.0,16.5725,16.5991,16.5659,16.5924,511100.0
2006-10-05 15:50:00,24.99,25.0,24.95,24.97,377000.0,16.5924,16.5991,16.5659,16.5791,377000.0
2006-10-05 15:55:00,24.96,24.97,24.9,24.91,237900.0,16.5725,16.5791,16.5327,16.5393,237900.0
2006-10-06 09:30:00,24.7,24.76,24.68,24.72,231300.0,16.3999,16.4397,16.3866,16.4131,231300.0
2006-10-06 09:35:00,24.71,24.87,24.63,24.69,138900.0,16.4065,16.5127,16.3534,16.3932,138900.0
2006-10-06 09:40:00,24.69,24.73,24.67,24.7,141300.0,16.3932,16.4198,16.3799,16.3999,141300.0
2006-10-06 09:45:00,24.72,24.74,24.66,24.73,144100.0,16.4131,16.4264,16.3733,16.4198,144100.0
2006-10-06 09:50:00,24.74,24.82,24.67,24.7,122400.0,16.4264,16.4795,16.3799,16.3999,122400.0
2006-10-06 09:55:00,24.7,24.71,24.57,24.6,133600.0,16.3999,16.4065,16.3136,16.3335,133600.0
2006-10-06 10:00:00,24.62,24.68,24.58,24.58,111800.0,16.3468,16.3866,16.3202,16.3202,111800.0
2006-10-06 10:05:00,24.58,24.59,24.45,24.51,222500.0,16.3202,16.3268,16.2339,16.2737,222500.0
2006-10-06 10:10:00,24.51,24.56,24.5,24.53,119500.0,16.2737,16.3069,16.2671,16.287,119500.0
2006-10-06 10:15:00,24.53,24.55,24.47,24.48,144200.0,16.287,16.3003,16.2472,16.2538,144200.0
2006-10-06 10:20:00,24.48,24.61,24.47,24.55,122300.0,16.2538,16.3401,16.2472,16.3003,122300.0
2006-10-06 10:25:00,24.55,24.57,24.47,24.48,85200.0,16.3003,16.3136,16.2472,16.2538,85200.0
2006-10-06 10:30:00,24.47,24.57,24.45,24.56,130100.0,16.2472,16.3136,16.2339,16.3069,130100.0
2006-10-06 10:35:00,24.57,24.58,24.55,24.56,37500.0,16.3136,16.3202,16.3003,16.3069,37500.0
2006-10-06 10:40:00,24.55,24.65,24.55,24.63,84000.0,16.3003,16.3667,16.3003,16.3534,84000.0
2006-10-06 10:45:00,24.63,24.69,24.61,24.65,164500.0,16.3534,16.3932,16.3401,16.3667,164500.0
2006-10-06 10:50:00,24.64,24.67,24.59,24.59,64900.0,16.36,16.3799,16.3268,16.3268,64900.0
2006-10-06 10:55:00,24.6,24.69,24.56,24.68,63600.0,16.3335,16.3932,16.3069,16.3866,63600.0
2006-10-06 11:00:00,24.68,24.69,24.66,24.69,56500.0,16.3866,16.3932,16.3733,16.3932,56500.0
2006-10-06 11:05:00,24.7,24.7,24.59,24.6,47700.0,16.3999,16.3999,16.3268,16.3335,47700.0
2006-10-06 11:10:00,24.6,24.66,24.59,24.62,39300.0,16.3335,16.3733,16.3268,16.3468,39300.0
2006-10-06 11:15:00,24.62,24.65,24.62,24.63,44500.0,16.3468,16.3667,16.3468,16.3534,44500.0
2006-10-06 11:20:00,24.64,24.64,24.61,24.62,61400.0,16.36,16.36,16.3401,16.3468,61400.0
2006-10-06 11:25:00,24.62,24.64,24.57,24.63,37900.0,16.3468,16.36,16.3136,16.3534,37900.0
2006-10-06 11:30:00,24.63,24.66,24.62,24.62,48700.0,16.3534,16.3733,16.3468,16.3468,48700.0
2006-10-06 11:35:00,24.63,24.64,24.6,24.61,55200.0,16.3534,16.36,16.3335,16.3401,55200.0
2006-10-06 11:40:00,24.62,24.64,24.61,24.63,37500.0,16.3468,16.36,16.3401,16.3534,37500.0
2006-10-06 11:45:00,24.63,24.65,24.61,24.62,141500.0,16.3534,16.3667,16.3401,16.3468,141500.0
2006-10-06 11:50:00,24.62,24.63,24.6,24.62,56200.0,16.3468,16.3534,16.3335,16.3468,56200.0
2006-10-06 11:55:00,24.63,24.68,24.62,24.68,50600.0,16.3534,16.3866,16.3468,16.3866,50600.0
2006-10-06 12:00:00,24.69,24.7,24.66,24.69,93900.0,16.3932,16.3999,16.3733,16.3932,93900.0
2006-10-06 12:05:00,24.69,24.69,24.61,24.63,92000.0,16.3932,16.3932,16.3401,16.3534,92000.0
2006-10-06 12:10:00,24.63,24.66,24.6,24.66,36000.0,16.3534,16.3733,16.3335,16.3733,36000.0
2006-10-06 12:15:00,24.66,24.67,24.63,24.64,38000.0,16.3733,16.3799,16.3534,16.36,38000.0
2006-10-06 12:20:00,24.64,24.67,24.64,24.65,23800.0,16.36,16.3799,16.36,16.3667,23800.0
2006-10-06 12:25:00,24.64,24.65,24.62,24.62,39000.0,16.36,16.3667,16.3468,16.3468,39000.0
2006-10-06 12:30:00,24.62,24.66,24.62,24.63,37400.0,16.3468,16.3733,16.3468,16.3534,37400.0
2006-10-06 12:35:00,24.62,24.63,24.6,24.6,32900.0,16.3468,16.3534,16.3335,16.3335,32900.0
2006-10-06 12:40:00,24.6,24.6,24.57,24.58,37600.0,16.3335,16.3335,16.3136,16.3202,37600.0
2006-10-06 12:45:00,24.58,24.66,24.57,24.64,27000.0,16.3202,16.3733,16.3136,16.36,27000.0
2006-10-06 12:50:00,24.64,24.66,24.64,24.66,34300.0,16.36,16.3733,16.36,16.3733,34300.0
2006-10-06 12:55:00,24.65,24.71,24.65,24.69,51700.0,16.3667,16.4065,16.3667,16.3932,51700.0
2006-10-06 13:00:00,24.7,24.72,24.67,24.68,61300.0,16.3999,16.4131,16.3799,16.3866,61300.0
2006-10-06 13:05:00,24.68,24.7,24.64,24.64,35200.0,16.3866,16.3999,16.36,16.36,35200.0
2006-10-06 13:10:00,24.64,24.68,24.64,24.67,48700.0,16.36,16.3866,16.36,16.3799,48700.0
2006-10-06 13:15:00,24.66,24.71,24.65,24.7,99900.0,16.3733,16.4065,16.3667,16.3999,99900.0
2006-10-06 13:20:00,24.69,24.71,24.66,24.67,26400.0,16.3932,16.4065,16.3733,16.3799,26400.0
2006-10-06 13:25:00,24.67,24.69,24.64,24.68,87200.0,16.3799,16.3932,16.36,16.3866,87200.0
2006-10-06 13:30:00,24.68,24.71,24.67,24.67,66600.0,16.3866,16.4065,16.3799,16.3799,66600.0
2006-10-06 13:35:00,24.68,24.69,24.66,24.68,72600.0,16.3866,16.3932,16.3733,16.3866,72600.0
2006-10-06 13:40:00,24.67,24.71,24.65,24.69,91800.0,16.3799,16.4065,16.3667,16.3932,91800.0
2006-10-06 13:45:00,24.7,24.72,24.67,24.7,83100.0,16.3999,16.4131,16.3799,16.3999,83100.0
2006-10-06 13:50:00,24.69,24.72,24.66,24.72,109600.0,16.3932,16.4131,16.3733,16.4131,109600.0
2006-10-06 13:55:00,24.71,24.76,24.7,24.75,299500.0,16.4065,16.4397,16.3999,16.4331,299500.0
2006-10-06 14:00:00,24.74,24.76,24.69,24.71,99400.0,16.4264,16.4397,16.3932,16.4065,99400.0
2006-10-06 14:05:00,24.71,24.74,24.7,24.72,118700.0,16.4065,16.4264,16.3999,16.4131,118700.0
2006-10-06 14:10:00,24.73,24.75,24.72,24.73,137400.0,16.4198,16.4331,16.4131,16.4198,137400.0
2006-10-06 14:15:00,24.73,24.75,24.72,24.74,39300.0,16.4198,16.4331,16.4131,16.4264,39300.0
2006-10-06 14:20:00,24.74,24.75,24.73,24.74,26500.0,16.4264,16.4331,16.4198,16.4264,26500.0
2006-10-06 14:25:00,24.75,24.78,24.74,24.78,39600.0,16.4331,16.453,16.4264,16.453,39600.0
2006-10-06 14:30:00,24.78,24.79,24.76,24.79,63800.0,16.453,16.4596,16.4397,16.4596,63800.0
2006-10-06 14:35:00,24.79,24.79,24.76,24.77,124000.0,16.4596,16.4596,16.4397,16.4463,124000.0
2006-10-06 14:40:00,24.78,24.79,24.76,24.77,234900.0,16.453,16.4596,16.4397,16.4463,234900.0
2006-10-06 14:45:00,24.76,24.77,24.73,24.73,166000.0,16.4397,16.4463,16.4198,16.4198,166000.0
2006-10-06 14:50:00,24.73,24.75,24.72,24.74,91400.0,16.4198,16.4331,16.4131,16.4264,91400.0
2006-10-06 14:55:00,24.73,24.74,24.71,24.72,84000.0,16.4198,16.4264,16.4065,16.4131,84000.0
2006-10-06 15:00:00,24.72,24.72,24.7,24.71,75700.0,16.4131,16.4131,16.3999,16.4065,75700.0
2006-10-06 15:05:00,24.71,24.75,24.71,24.74,471600.0,16.4065,16.4331,16.4065,16.4264,471600.0
2006-10-06 15:10:00,24.74,24.74,24.68,24.69,126600.0,16.4264,16.4264,16.3866,16.3932,126600.0
2006-10-06 15:15:00,24.68,24.68,24.64,24.67,131300.0,16.3866,16.3866,16.36,16.3799,131300.0
2006-10-06 15:20:00,24.67,24.68,24.66,24.67,44500.0,16.3799,16.3866,16.3733,16.3799,44500.0
2006-10-06 15:25:00,24.67,24.68,24.62,24.64,142800.0,16.3799,16.3866,16.3468,16.36,142800.0
2006-10-06 15:30:00,24.63,24.65,24.62,24.64,109500.0,16.3534,16.3667,16.3468,16.36,109500.0
2006-10-06 15:35:00,24.64,24.65,24.6,24.65,148900.0,16.36,16.3667,16.3335,16.3667,148900.0
2006-10-06 15:40:00,24.64,24.65,24.57,24.57,140600.0,16.36,16.3667,16.3136,16.3136,140600.0
2006-10-06 15:45:00,24.57,24.6,24.55,24.57,152000.0,16.3136,16.3335,16.3003,16.3136,152000.0
2006-10-06 15:50:00,24.56,24.56,24.52,24.53,328800.0,16.3069,16.3069,16.2804,16.287,328800.0
2006-10-06 15:55:00,24.54,24.6,24.53,24.59,203900.0,16.2936,16.3335,16.287,16.3268,203900.0
2006-10-09 09:30:00,24.33,24.48,24.3,24.45,154600.0,16.1542,16.2538,16.1343,16.2339,154600.0
2006-10-09 09:35:00,24.44,24.48,24.43,24.44,65100.0,16.2272,16.2538,16.2206,16.2272,65100.0
2006-10-09 09:40:00,24.44,24.48,24.39,24.48,85000.0,16.2272,16.2538,16.194,16.2538,85000.0
2006-10-09 09:45:00,24.48,24.52,24.45,24.48,51200.0,16.2538,16.2804,16.2339,16.2538,51200.0
2006-10-09 09:50:00,24.47,24.55,24.45,24.52,43200.0,16.2472,16.3003,16.2339,16.2804,43200.0
2006-10-09 09:55:00,24.54,24.68,24.53,24.67,71100.0,16.2936,16.3866,16.287,16.3799,71100.0
2006-10-09 10:00:00,24.67,24.68,24.59,24.61,161500.0,16.3799,16.3866,16.3268,16.3401,161500.0
2006-10-09 10:05:00,24.61,24.61,24.53,24.55,37700.0,16.3401,16.3401,16.287,16.3003,37700.0
2006-10-09 10:10:00,24.55,24.55,24.51,24.52,37100.0,16.3003,16.3003,16.2737,16.2804,37100.0
2006-10-09 10:15:00,24.51,24.59,24.51,24.58,51800.0,16.2737,16.3268,16.2737,16.3202,51800.0
2006-10-09 10:20:00,24.58,24.61,24.56,24.61,50500.0,16.3202,16.3401,16.3069,16.3401,50500.0
2006-10-09 10:25:00,24.6,24.61,24.57,24.58,30800.0,16.3335,16.3401,16.3136,16.3202,30800.0
2006-10-09 10:30:00,24.58,24.58,24.5,24.52,36600.0,16.3202,16.3202,16.2671,16.2804,36600.0
2006-10-09 10:35:00,24.52,24.55,24.51,24.54,20400.0,16.2804,16.3003,16.2737,16.2936,20400.0
2006-10-09 10:40:00,24.54,24.55,24.51,24.53,37400.0,16.2936,16.3003,16.2737,16.287,37400.0
2006-10-09 10:45:00,24.54,24.54,24.47,24.49,49200.0,16.2936,16.2936,16.2472,16.2604,49200.0
2006-10-09 10:50:00,24.5,24.59,24.49,24.59,49700.0,16.2671,16.3268,16.2604,16.3268,49700.0
2006-10-09 10:55:00,24.59,24.62,24.55,24.61,72800.0,16.3268,16.3468,16.3003,16.3401,72800.0
2006-10-09 11:00:00,24.6,24.61,24.56,24.56,74500.0,16.3335,16.3401,16.3069,16.3069,74500.0
2006-10-09 11:05:00,24.56,24.6,24.54,24.57,31200.0,16.3069,16.3335,16.2936,16.3136,31200.0
2006-10-09 11:10:00,24.57,24.57,24.49,24.51,48200.0,16.3136,16.3136,16.2604,16.2737,48200.0
2006-10-09 11:15:00,24.51,24.54,24.49,24.49,31300.0,16.2737,16.2936,16.2604,16.2604,31300.0
2006-10-09 11:20:00,24.49,24.52,24.45,24.5,68200.0,16.2604,16.2804,16.2339,16.2671,68200.0
2006-10-09 11:25:00,24.5,24.53,24.49,24.5,154000.0,16.2671,16.287,16.2604,16.2671,154000.0
2006-10-09 11:30:00,24.49,24.53,24.49,24.53,138200.0,16.2604,16.287,16.2604,16.287,138200.0
2006-10-09 11:35:00,24.53,24.55,24.5,24.52,79900.0,16.287,16.3003,16.2671,16.2804,79900.0
2006-10-09 11:40:00,24.52,24.52,24.49,24.51,57000.0,16.2804,16.2804,16.2604,16.2737,57000.0
2006-10-09 11:45:00,24.5,24.53,24.5,24.52,35600.0,16.2671,16.287,16.2671,16.2804,35600.0
2006-10-09 11:50:00,24.52,24.58,24.52,24.57,107000.0,16.2804,16.3202,16.2804,16.3136,107000.0
2006-10-09 11:55:00,24.57,24.59,24.55,24.55,50200.0,16.3136,16.3268,16.3003,16.3003,50200.0
2006-10-09 12:00:00,24.55,24.56,24.52,24.53,34400.0,16.3003,16.3069,16.2804,16.287,34400.0
2006-10-09 12:05:00,24.54,24.54,24.5,24.5,26600.0,16.2936,16.2936,16.2671,16.2671,26600.0
2006-10-09 12:10:00,24.49,24.52,24.49,24.52,20200.0,16.2604,16.2804,16.2604,16.2804,20200.0
2006-10-09 12:15:00,24.53,24.53,24.49,24.5,16900.0,16.287,16.287,16.2604,16.2671,16900.0
2006-10-09 12:20:00,24.51,24.53,24.5,24.53,14500.0,16.2737,16.287,16.2671,16.287,14500.0
2006-10-09 12:25:00,24.53,24.54,24.51,24.53,25800.0,16.287,16.2936,16.2737,16.287,25800.0
2006-10-09 12:30:00,24.53,24.54,24.49,24.5,48500.0,16.287,16.2936,16.2604,16.2671,48500.0
2006-10-09 12:35:00,24.49,24.52,24.49,24.51,41200.0,16.2604,16.2804,16.2604,16.2737,41200.0
2006-10-09 12:40:00,24.5,24.53,24.5,24.53,44200.0,16.2671,16.287,16.2671,16.287,44200.0
2006-10-09 12:45:00,24.52,24.6,24.52,24.57,65600.0,16.2804,16.3335,16.2804,16.3136,65600.0
2006-10-09 12:50:00,24.57,24.62,24.57,24.62,71900.0,16.3136,16.3468,16.3136,16.3468,71900.0
2006-10-09 12:55:00,24.6,24.61,24.54,24.55,23200.0,16.3335,16.3401,16.2936,16.3003,23200.0
2006-10-09 13:00:00,24.55,24.56,24.55,24.55,19700.0,16.3003,16.3069,16.3003,16.3003,19700.0
2006-10-09 13:05:00,24.56,24.57,24.55,24.56,23300.0,16.3069,16.3136,16.3003,16.3069,23300.0
2006-10-09 13:10:00,24.56,24.62,24.55,24.61,26700.0,16.3069,16.3468,16.3003,16.3401,26700.0
2006-10-09 13:15:00,24.62,24.62,24.58,24.58,73500.0,16.3468,16.3468,16.3202,16.3202,73500.0
2006-10-09 13:20:00,24.58,24.59,24.54,24.56,20000.0,16.3202,16.3268,16.2936,16.3069,20000.0
2006-10-09 13:25:00,24.56,24.61,24.55,24.57,60200.0,16.3069,16.3401,16.3003,16.3136,60200.0
2006-10-09 13:30:00,24.57,24.61,24.57,24.58,43400.0,16.3136,16.3401,16.3136,16.3202,43400.0
2006-10-09 13:35:00,24.59,24.61,24.58,24.6,24000.0,16.3268,16.3401,16.3202,16.3335,24000.0
2006-10-09 13:40:00,24.61,24.61,24.6,24.61,25300.0,16.3401,16.3401,16.3335,16.3401,25300.0
2006-10-09 13:45:00,24.6,24.6,24.56,24.57,89000.0,16.3335,16.3335,16.3069,16.3136,89000.0
2006-10-09 13:50:00,24.57,24.57,24.51,24.55,50000.0,16.3136,16.3136,16.2737,16.3003,50000.0
2006-10-09 13:55:00,24.54,24.56,24.51,24.51,25900.0,16.2936,16.3069,16.2737,16.2737,25900.0
2006-10-09 14:00:00,24.52,24.54,24.51,24.52,17400.0,16.2804,16.2936,16.2737,16.2804,17400.0
2006-10-09 14:05:00,24.52,24.57,24.52,24.57,23500.0,16.2804,16.3136,16.2804,16.3136,23500.0
2006-10-09 14:10:00,24.58,24.61,24.57,24.6,50400.0,16.3202,16.3401,16.3136,16.3335,50400.0
2006-10-09 14:15:00,24.58,24.6,24.58,24.59,37200.0,16.3202,16.3335,16.3202,16.3268,37200.0
2006-10-09 14:20:00,24.59,24.61,24.59,24.59,25800.0,16.3268,16.3401,16.3268,16.3268,25800.0
2006-10-09 14:25:00,24.6,24.64,24.6,24.63,39500.0,16.3335,16.36,16.3335,16.3534,39500.0
2006-10-09 14:30:00,24.63,24.63,24.6,24.62,49900.0,16.3534,16.3534,16.3335,16.3468,49900.0
2006-10-09 14:35:00,24.62,24.63,24.57,24.58,67500.0,16.3468,16.3534,16.3136,16.3202,67500.0
2006-10-09 14:40:00,24.57,24.59,24.54,24.58,41200.0,16.3136,16.3268,16.2936,16.3202,41200.0
2006-10-09 14:45:00,24.58,24.6,24.56,24.57,28700.0,16.3202,16.3335,16.3069,16.3136,28700.0
2006-10-09 14:50:00,24.58,24.6,24.55,24.58,42200.0,16.3202,16.3335,16.3003,16.3202,42200.0
2006-10-09 14:55:00,24.58,24.6,24.57,24.6,26700.0,16.3202,16.3335,16.3136,16.3335,26700.0
2006-10-09 15:00:00,24.59,24.6,24.58,24.58,41800.0,16.3268,16.3335,16.3202,16.3202,41800.0
2006-10-09 15:05:00,24.57,24.58,24.54,24.54,23700.0,16.3136,16.3202,16.2936,16.2936,23700.0
2006-10-09 15:10:00,24.54,24.55,24.5,24.52,85100.0,16.2936,16.3003,16.2671,16.2804,85100.0
2006-10-09 15:15:00,24.5,24.53,24.49,24.49,33600.0,16.2671,16.287,16.2604,16.2604,33600.0
2006-10-09 15:20:00,24.5,24.54,24.48,24.48,36500.0,16.2671,16.2936,16.2538,16.2538,36500.0
2006-10-09 15:25:00,24.49,24.49,24.48,24.48,46300.0,16.2604,16.2604,16.2538,16.2538,46300.0
2006-10-09 15:30:00,24.48,24.51,24.47,24.5,59300.0,16.2538,16.2737,16.2472,16.2671,59300.0
2006-10-09 15:35:00,24.5,24.5,24.46,24.46,80300.0,16.2671,16.2671,16.2405,16.2405,80300.0
2006-10-09 15:40:00,24.46,24.49,24.43,24.43,169400.0,16.2405,16.2604,16.2206,16.2206,169400.0
2006-10-09 15:45:00,24.43,24.45,24.41,24.44,85700.0,16.2206,16.2339,16.2073,16.2272,85700.0
2006-10-09 15:50:00,24.44,24.51,24.42,24.49,180900.0,16.2272,16.2737,16.214,16.2604,180900.0
2006-10-09 15:55:00,24.49,24.49,24.46,24.46,115500.0,16.2604,16.2604,16.2405,16.2405,115500.0
2006-10-10 09:30:00,24.6,24.68,24.57,24.65,206000.0,16.3335,16.3866,16.3136,16.3667,206000.0
2006-10-10 09:35:00,24.65,24.71,24.63,24.71,189900.0,16.3667,16.4065,16.3534,16.4065,189900.0
2006-10-10 09:40:00,24.71,24.84,24.7,24.75,226500.0,16.4065,16.4928,16.3999,16.4331,226500.0
2006-10-10 09:45:00,24.75,24.91,24.75,24.91,272100.0,16.4331,16.5393,16.4331,16.5393,272100.0
2006-10-10 09:50:00,24.91,24.98,24.9,24.97,289800.0,16.5393,16.5858,16.5327,16.5791,289800.0
2006-10-10 09:55:00,24.96,24.96,24.82,24.84,167200.0,16.5725,16.5725,16.4795,16.4928,167200.0
2006-10-10 10:00:00,24.84,24.87,24.8,24.83,172100.0,16.4928,16.5127,16.4663,16.4862,172100.0
2006-10-10 10:05:00,24.83,24.91,24.82,24.87,132000.0,16.4862,16.5393,16.4795,16.5127,132000.0
2006-10-10 10:10:00,24.87,24.97,24.86,24.9,207600.0,16.5127,16.5791,16.5061,16.5327,207600.0
2006-10-10 10:15:00,24.89,24.9,24.79,24.79,140200.0,16.526,16.5327,16.4596,16.4596,140200.0
2006-10-10 10:20:00,24.79,24.82,24.64,24.65,156600.0,16.4596,16.4795,16.36,16.3667,156600.0
2006-10-10 10:25:00,24.64,24.72,24.6,24.69,137200.0,16.36,16.4131,16.3335,16.3932,137200.0
2006-10-10 10:30:00,24.67,24.74,24.67,24.73,88600.0,16.3799,16.4264,16.3799,16.4198,88600.0
2006-10-10 10:35:00,24.72,24.73,24.69,24.69,90500.0,16.4131,16.4198,16.3932,16.3932,90500.0
2006-10-10 10:40:00,24.69,24.72,24.66,24.7,87800.0,16.3932,16.4131,16.3733,16.3999,87800.0
2006-10-10 10:45:00,24.7,24.7,24.63,24.68,91100.0,16.3999,16.3999,16.3534,16.3866,91100.0
2006-10-10 10:50:00,24.69,24.74,24.67,24.73,69900.0,16.3932,16.4264,16.3799,16.4198,69900.0
2006-10-10 10:55:00,24.73,24.83,24.73,24.83,129100.0,16.4198,16.4862,16.4198,16.4862,129100.0
2006-10-10 11:00:00,24.84,24.88,24.79,24.8,123800.0,16.4928,16.5194,16.4596,16.4663,123800.0
2006-10-10 11:05:00,24.78,24.87,24.75,24.85,215000.0,16.453,16.5127,16.4331,16.4995,215000.0
2006-10-10 11:10:00,24.85,24.97,24.83,24.92,227200.0,16.4995,16.5791,16.4862,16.5459,227200.0
2006-10-10 11:15:00,24.92,24.98,24.92,24.96,117800.0,16.5459,16.5858,16.5459,16.5725,117800.0
2006-10-10 11:20:00,24.95,25.05,24.95,25.04,618800.0,16.5659,16.6323,16.5659,16.6256,618800.0
2006-10-10 11:25:00,25.04,25.08,25.04,25.08,164500.0,16.6256,16.6522,16.6256,16.6522,164500.0
2006-10-10 11:30:00,25.08,25.08,24.97,24.97,164600.0,16.6522,16.6522,16.5791,16.5791,164600.0
2006-10-10 11:35:00,24.96,24.98,24.93,24.95,160000.0,16.5725,16.5858,16.5526,16.5659,160000.0
2006-10-10 11:40:00,24.95,24.96,24.9,24.92,69700.0,16.5659,16.5725,16.5327,16.5459,69700.0
2006-10-10 11:45:00,24.91,24.95,24.91,24.93,51000.0,16.5393,16.5659,16.5393,16.5526,51000.0
2006-10-10 11:50:00,24.93,24.96,24.91,24.95,70300.0,16.5526,16.5725,16.5393,16.5659,70300.0
2006-10-10 11:55:00,24.95,24.96,24.9,24.94,97000.0,16.5659,16.5725,16.5327,16.5592,97000.0
2006-10-10 12:00:00,24.95,24.96,24.92,24.96,66200.0,16.5659,16.5725,16.5459,16.5725,66200.0
2006-10-10 12:05:00,24.95,24.96,24.89,24.9,81200.0,16.5659,16.5725,16.526,16.5327,81200.0
2006-10-10 12:10:00,24.9,24.95,24.89,24.93,76100.0,16.5327,16.5659,16.526,16.5526,76100.0
2006-10-10 12:15:00,24.93,24.96,24.89,24.89,126800.0,16.5526,16.5725,16.526,16.526,126800.0
2006-10-10 12:20:00,24.89,24.9,24.86,24.87,117700.0,16.526,16.5327,16.5061,16.5127,117700.0
2006-10-10 12:25:00,24.87,24.87,24.83,24.85,64300.0,16.5127,16.5127,16.4862,16.4995,64300.0
2006-10-10 12:30:00,24.85,24.85,24.81,24.82,61100.0,16.4995,16.4995,16.4729,16.4795,61100.0
2006-10-10 12:35:00,24.82,24.82,24.77,24.79,65400.0,16.4795,16.4795,16.4463,16.4596,65400.0
2006-10-10 12:40:00,24.79,24.84,24.79,24.81,41400.0,16.4596,16.4928,16.4596,16.4729,41400.0
2006-10-10 12:45:00,24.81,24.82,24.75,24.76,79900.0,16.4729,16.4795,16.4331,16.4397,79900.0
2006-10-10 12:50:00,24.76,24.77,24.73,24.74,100500.0,16.4397,16.4463,16.4198,16.4264,100500.0
2006-10-10 12:55:00,24.75,24.78,24.71,24.77,61400.0,16.4331,16.453,16.4065,16.4463,61400.0
2006-10-10 13:00:00,24.76,24.84,24.75,24.84,66500.0,16.4397,16.4928,16.4331,16.4928,66500.0
2006-10-10 13:05:00,24.83,24.85,24.78,24.85,75800.0,16.4862,16.4995,16.453,16.4995,75800.0
2006-10-10 13:10:00,24.85,24.88,24.83,24.85,49600.0,16.4995,16.5194,16.4862,16.4995,49600.0
2006-10-10 13:15:00,24.84,24.86,24.81,24.83,61200.0,16.4928,16.5061,16.4729,16.4862,61200.0
2006-10-10 13:20:00,24.83,24.85,24.83,24.84,41800.0,16.4862,16.4995,16.4862,16.4928,41800.0
2006-10-10 13:25:00,24.85,24.85,24.79,24.83,50700.0,16.4995,16.4995,16.4596,16.4862,50700.0
2006-10-10 13:30:00,24.84,24.86,24.79,24.8,85700.0,16.4928,16.5061,16.4596,16.4663,85700.0
2006-10-10 13:35:00,24.8,24.83,24.8,24.81,32900.0,16.4663,16.4862,16.4663,16.4729,32900.0
2006-10-10 13:40:00,24.81,24.86,24.78,24.81,88400.0,16.4729,16.5061,16.453,16.4729,88400.0
2006-10-10 13:45:00,24.8,24.8,24.77,24.79,37700.0,16.4663,16.4663,16.4463,16.4596,37700.0
2006-10-10 13:50:00,24.78,24.83,24.77,24.8,35500.0,16.453,16.4862,16.4463,16.4663,35500.0
2006-10-10 13:55:00,24.81,24.83,24.79,24.8,40500.0,16.4729,16.4862,16.4596,16.4663,40500.0
2006-10-10 14:00:00,24.8,24.81,24.78,24.8,32100.0,16.4663,16.4729,16.453,16.4663,32100.0
2006-10-10 14:05:00,24.81,24.83,24.75,24.75,82500.0,16.4729,16.4862,16.4331,16.4331,82500.0
2006-10-10 14:10:00,24.74,24.77,24.7,24.73,85500.0,16.4264,16.4463,16.3999,16.4198,85500.0
2006-10-10 14:15:00,24.73,24.78,24.73,24.77,33100.0,16.4198,16.453,16.4198,16.4463,33100.0
2006-10-10 14:20:00,24.78,24.8,24.77,24.79,36300.0,16.453,16.4663,16.4463,16.4596,36300.0
2006-10-10 14:25:00,24.79,24.8,24.77,24.8,41900.0,16.4596,16.4663,16.4463,16.4663,41900.0
2006-10-10 14:30:00,24.8,24.84,24.79,24.83,54000.0,16.4663,16.4928,16.4596,16.4862,54000.0
2006-10-10 14:35:00,24.83,24.84,24.76,24.76,56500.0,16.4862,16.4928,16.4397,16.4397,56500.0
2006-10-10 14:40:00,24.77,24.79,24.75,24.78,38600.0,16.4463,16.4596,16.4331,16.453,38600.0
2006-10-10 14:45:00,24.79,24.85,24.78,24.83,85900.0,16.4596,16.4995,16.453,16.4862,85900.0
2006-10-10 14:50:00,24.83,24.84,24.79,24.8,29500.0,16.4862,16.4928,16.4596,16.4663,29500.0
2006-10-10 14:55:00,24.8,24.81,24.76,24.77,38700.0,16.4663,16.4729,16.4397,16.4463,38700.0
2006-10-10 15:00:00,24.77,24.78,24.72,24.75,114300.0,16.4463,16.453,16.4131,16.4331,114300.0
2006-10-10 15:05:00,24.74,24.78,24.74,24.74,67600.0,16.4264,16.453,16.4264,16.4264,67600.0
2006-10-10 15:10:00,24.73,24.74,24.66,24.66,90300.0,16.4198,16.4264,16.3733,16.3733,90300.0
2006-10-10 15:15:00,24.65,24.82,24.64,24.7,154200.0,16.3667,16.4795,16.36,16.3999,154200.0
2006-10-10 15:20:00,24.69,24.74,24.67,24.74,106700.0,16.3932,16.4264,16.3799,16.4264,106700.0
2006-10-10 15:25:00,24.74,24.74,24.71,24.72,46900.0,16.4264,16.4264,16.4065,16.4131,46900.0
2006-10-10 15:30:00,24.72,24.77,24.67,24.68,102100.0,16.4131,16.4463,16.3799,16.3866,102100.0
2006-10-10 15:35:00,24.68,24.7,24.67,24.7,82400.0,16.3866,16.3999,16.3799,16.3999,82400.0
2006-10-10 15:40:00,24.7,24.74,24.69,24.71,63900.0,16.3999,16.4264,16.3932,16.4065,63900.0
2006-10-10 15:45:00,24.71,24.74,24.71,24.74,84200.0,16.4065,16.4264,16.4065,16.4264,84200.0
2006-10-10 15:50:00,24.73,24.86,24.73,24.74,99900.0,16.4198,16.5061,16.4198,16.4264,99900.0
2006-10-10 15:55:00,24.74,24.75,24.7,24.7,195900.0,16.4264,16.4331,16.3999,16.3999,195900.0
2006-10-11 09:30:00,24.69,24.69,24.51,24.55,240200.0,16.3932,16.3932,16.2737,16.3003,240200.0
2006-10-11 09:35:00,24.55,24.61,24.52,24.61,207300.0,16.3003,16.3401,16.2804,16.3401,207300.0
2006-10-11 09:40:00,24.6,24.69,24.6,24.69,137700.0,16.3335,16.3932,16.3335,16.3932,137700.0
2006-10-11 09:45:00,24.69,24.83,24.68,24.79,162800.0,16.3932,16.4862,16.3866,16.4596,162800.0
2006-10-11 09:50:00,24.78,24.84,24.74,24.74,157900.0,16.453,16.4928,16.4264,16.4264,157900.0
2006-10-11 09:55:00,24.76,24.8,24.75,24.78,83900.0,16.4397,16.4663,16.4331,16.453,83900.0
2006-10-11 10:00:00,24.79,24.8,24.76,24.77,117700.0,16.4596,16.4663,16.4397,16.4463,117700.0
2006-10-11 10:05:00,24.77,24.83,24.77,24.8,100400.0,16.4463,16.4862,16.4463,16.4663,100400.0
2006-10-11 10:10:00,24.8,24.83,24.79,24.82,125900.0,16.4663,16.4862,16.4596,16.4795,125900.0
2006-10-11 10:15:00,24.82,24.83,24.81,24.82,126000.0,16.4795,16.4862,16.4729,16.4795,126000.0
2006-10-11 10:20:00,24.82,24.82,24.76,24.77,106400.0,16.4795,16.4795,16.4397,16.4463,106400.0
2006-10-11 10:25:00,24.77,24.78,24.71,24.77,101000.0,16.4463,16.453,16.4065,16.4463,101000.0
2006-10-11 10:30:00,24.77,24.81,24.75,24.77,118100.0,16.4463,16.4729,16.4331,16.4463,118100.0
2006-10-11 10:35:00,24.78,24.81,24.77,24.78,92800.0,16.453,16.4729,16.4463,16.453,92800.0
2006-10-11 10:40:00,24.78,24.84,24.78,24.82,65300.0,16.453,16.4928,16.453,16.4795,65300.0
2006-10-11 10:45:00,24.83,24.84,24.78,24.8,73700.0,16.4862,16.4928,16.453,16.4663,73700.0
2006-10-11 10:50:00,24.8,24.91,24.79,24.91,76900.0,16.4663,16.5393,16.4596,16.5393,76900.0
2006-10-11 10:55:00,24.9,24.93,24.87,24.87,120900.0,16.5327,16.5526,16.5127,16.5127,120900.0
2006-10-11 11:00:00,24.87,24.94,24.86,24.94,76500.0,16.5127,16.5592,16.5061,16.5592,76500.0
2006-10-11 11:05:00,24.94,24.95,24.92,24.95,55500.0,16.5592,16.5659,16.5459,16.5659,55500.0
2006-10-11 11:10:00,24.94,24.95,24.93,24.94,79200.0,16.5592,16.5659,16.5526,16.5592,79200.0
2006-10-11 11:15:00,24.94,24.95,24.92,24.95,65700.0,16.5592,16.5659,16.5459,16.5659,65700.0
2006-10-11 11:20:00,24.96,24.99,24.96,24.98,64600.0,16.5725,16.5924,16.5725,16.5858,64600.0
2006-10-11 11:25:00,24.99,25.06,24.98,25.05,207600.0,16.5924,16.6389,16.5858,16.6323,207600.0
2006-10-11 11:30:00,25.05,25.05,24.95,24.95,127400.0,16.6323,16.6323,16.5659,16.5659,127400.0
2006-10-11 11:35:00,24.95,24.95,24.91,24.93,164000.0,16.5659,16.5659,16.5393,16.5526,164000.0
2006-10-11 11:40:00,24.92,24.97,24.9,24.95,101400.0,16.5459,16.5791,16.5327,16.5659,101400.0
2006-10-11 11:45:00,24.95,24.98,24.94,24.95,41700.0,16.5659,16.5858,16.5592,16.5659,41700.0
2006-10-11 11:50:00,24.95,24.98,24.94,24.98,33500.0,16.5659,16.5858,16.5592,16.5858,33500.0
2006-10-11 11:55:00,24.97,25.01,24.97,24.99,87600.0,16.5791,16.6057,16.5791,16.5924,87600.0
2006-10-11 12:00:00,24.99,25.01,24.98,25.0,56100.0,16.5924,16.6057,16.5858,16.5991,56100.0
2006-10-11 12:05:00,25.0,25.03,24.99,25.0,80400.0,16.5991,16.619,16.5924,16.5991,80400.0
2006-10-11 12:10:00,25.01,25.04,25.0,25.0,34700.0,16.6057,16.6256,16.5991,16.5991,34700.0
2006-10-11 12:15:00,25.01,25.02,24.93,24.96,39400.0,16.6057,16.6123,16.5526,16.5725,39400.0
2006-10-11 12:20:00,24.95,24.98,24.95,24.96,31400.0,16.5659,16.5858,16.5659,16.5725,31400.0
2006-10-11 12:25:00,24.97,25.01,24.97,24.99,55500.0,16.5791,16.6057,16.5791,16.5924,55500.0
2006-10-11 12:30:00,25.0,25.02,24.99,25.0,41700.0,16.5991,16.6123,16.5924,16.5991,41700.0
2006-10-11 12:35:00,25.0,25.05,25.0,25.03,88900.0,16.5991,16.6323,16.5991,16.619,88900.0
2006-10-11 12:40:00,25.02,25.09,25.02,25.07,78800.0,16.6123,16.6588,16.6123,16.6455,78800.0
2006-10-11 12:45:00,25.07,25.15,25.06,25.15,88900.0,16.6455,16.6987,16.6389,16.6987,88900.0
2006-10-11 12:50:00,25.15,25.16,25.12,25.14,173000.0,16.6987,16.7053,16.6787,16.692,173000.0
2006-10-11 12:55:00,25.15,25.15,25.11,25.11,75800.0,16.6987,16.6987,16.6721,16.6721,75800.0
2006-10-11 13:00:00,25.11,25.14,25.09,25.14,107600.0,16.6721,16.692,16.6588,16.692,107600.0
2006-10-11 13:05:00,25.13,25.17,25.08,25.12,110600.0,16.6854,16.7119,16.6522,16.6787,110600.0
2006-10-11 13:10:00,25.11,25.16,25.09,25.09,57800.0,16.6721,16.7053,16.6588,16.6588,57800.0
2006-10-11 13:15:00,25.09,25.14,25.05,25.06,66400.0,16.6588,16.692,16.6323,16.6389,66400.0
2006-10-11 13:20:00,25.06,25.14,25.03,25.06,129100.0,16.6389,16.692,16.619,16.6389,129100.0
2006-10-11 13:25:00,25.06,25.09,25.05,25.07,42500.0,16.6389,16.6588,16.6323,16.6455,42500.0
2006-10-11 13:30:00,25.07,25.08,25.0,25.02,80100.0,16.6455,16.6522,16.5991,16.6123,80100.0
2006-10-11 13:35:00,25.01,25.1,25.0,25.05,83200.0,16.6057,16.6655,16.5991,16.6323,83200.0
2006-10-11 13:40:00,25.06,25.09,25.0,25.02,81200.0,16.6389,16.6588,16.5991,16.6123,81200.0
2006-10-11 13:45:00,25.02,25.07,25.01,25.05,39600.0,16.6123,16.6455,16.6057,16.6323,39600.0
2006-10-11 13:50:00,25.06,25.06,24.95,24.97,108400.0,16.6389,16.6389,16.5659,16.5791,108400.0
2006-10-11 13:55:00,24.97,25.02,24.97,25.02,62500.0,16.5791,16.6123,16.5791,16.6123,62500.0
2006-10-11 14:00:00,25.02,25.02,24.95,24.99,112800.0,16.6123,16.6123,16.5659,16.5924,112800.0
2006-10-11 14:05:00,24.99,25.0,24.91,24.96,72400.0,16.5924,16.5991,16.5393,16.5725,72400.0
2006-10-11 14:10:00,24.96,25.0,24.93,24.93,87600.0,16.5725,16.5991,16.5526,16.5526,87600.0
2006-10-11 14:15:00,24.93,24.99,24.89,24.9,102900.0,16.5526,16.5924,16.526,16.5327,102900.0
2006-10-11 14:20:00,24.9,24.9,24.85,24.86,260200.0,16.5327,16.5327,16.4995,16.5061,260200.0
2006-10-11 14:25:00,24.87,24.9,24.84,24.85,48700.0,16.5127,16.5327,16.4928,16.4995,48700.0
2006-10-11 14:30:00,24.86,24.89,24.77,24.77,85800.0,16.5061,16.526,16.4463,16.4463,85800.0
2006-10-11 14:35:00,24.78,24.78,24.75,24.76,59300.0,16.453,16.453,16.4331,16.4397,59300.0
2006-10-11 14:40:00,24.78,24.79,24.76,24.79,48400.0,16.453,16.4596,16.4397,16.4596,48400.0
2006-10-11 14:45:00,24.79,24.79,24.75,24.76,89400.0,16.4596,16.4596,16.4331,16.4397,89400.0
2006-10-11 14:50:00,24.76,24.77,24.63,24.71,150700.0,16.4397,16.4463,16.3534,16.4065,150700.0
2006-10-11 14:55:00,24.72,24.78,24.71,24.78,112300.0,16.4131,16.453,16.4065,16.453,112300.0
2006-10-11 15:00:00,24.77,24.79,24.7,24.77,101900.0,16.4463,16.4596,16.3999,16.4463,101900.0
2006-10-11 15:05:00,24.76,24.81,24.75,24.79,81000.0,16.4397,16.4729,16.4331,16.4596,81000.0
2006-10-11 15:10:00,24.79,24.95,24.77,24.89,104000.0,16.4596,16.5659,16.4463,16.526,104000.0
2006-10-11 15:15:00,24.9,24.93,24.85,24.91,84500.0,16.5327,16.5526,16.4995,16.5393,84500.0
2006-10-11 15:20:00,24.91,24.92,24.87,24.88,54500.0,16.5393,16.5459,16.5127,16.5194,54500.0
2006-10-11 15:25:00,24.89,24.91,24.82,24.85,123600.0,16.526,16.5393,16.4795,16.4995,123600.0
2006-10-11 15:30:00,24.86,24.91,24.85,24.9,391000.0,16.5061,16.5393,16.4995,16.5327,391000.0
2006-10-11 15:35:00,24.88,24.9,24.87,24.89,65300.0,16.5194,16.5327,16.5127,16.526,65300.0
2006-10-11 15:40:00,24.9,24.9,24.84,24.89,98700.0,16.5327,16.5327,16.4928,16.526,98700.0
2006-10-11 15:45:00,24.9,25.01,24.89,24.99,328000.0,16.5327,16.6057,16.526,16.5924,328000.0
2006-10-11 15:50:00,25.0,25.03,24.86,24.87,279600.0,16.5991,16.619,16.5061,16.5127,279600.0
2006-10-11 15:55:00,24.86,24.92,24.86,24.89,134200.0,16.5061,16.5459,16.5061,16.526,134200.0
2006-10-12 09:30:00,25.02,25.2,25.0,25.2,149700.0,16.6123,16.7318,16.5991,16.7318,149700.0
2006-10-12 09:35:00,25.2,25.2,25.05,25.09,114600.0,16.7318,16.7318,16.6323,16.6588,114600.0
2006-10-12 09:40:00,25.1,25.14,25.05,25.05,92400.0,16.6655,16.692,16.6323,16.6323,92400.0
2006-10-12 09:45:00,25.05,25.16,25.05,25.06,82300.0,16.6323,16.7053,16.6323,16.6389,82300.0
2006-10-12 09:50:00,25.06,25.1,25.06,25.06,43900.0,16.6389,16.6655,16.6389,16.6389,43900.0
2006-10-12 09:55:00,25.07,25.08,25.0,25.01,457500.0,16.6455,16.6522,16.5991,16.6057,457500.0
2006-10-12 10:00:00,25.01,25.03,24.96,25.02,129400.0,16.6057,16.619,16.5725,16.6123,129400.0
2006-10-12 10:05:00,25.02,25.02,24.91,24.91,130400.0,16.6123,16.6123,16.5393,16.5393,130400.0
2006-10-12 10:10:00,24.92,25.06,24.91,25.05,90100.0,16.5459,16.6389,16.5393,16.6323,90100.0
2006-10-12 10:15:00,25.04,25.05,25.01,25.01,58900.0,16.6256,16.6323,16.6057,16.6057,58900.0
2006-10-12 10:20:00,25.02,25.04,24.94,24.95,97900.0,16.6123,16.6256,16.5592,16.5659,97900.0
2006-10-12 10:25:00,24.95,25.0,24.95,24.98,36000.0,16.5659,16.5991,16.5659,16.5858,36000.0
2006-10-12 10:30:00,24.99,25.0,24.87,24.88,113900.0,16.5924,16.5991,16.5127,16.5194,113900.0
2006-10-12 10:35:00,24.88,24.98,24.85,24.97,115800.0,16.5194,16.5858,16.4995,16.5791,115800.0
2006-10-12 10:40:00,24.96,25.07,24.96,25.07,87500.0,16.5725,16.6455,16.5725,16.6455,87500.0
2006-10-12 10:45:00,25.08,25.1,25.05,25.06,80900.0,16.6522,16.6655,16.6323,16.6389,80900.0
2006-10-12 10:50:00,25.06,25.09,25.06,25.06,91500.0,16.6389,16.6588,16.6389,16.6389,91500.0
2006-10-12 10:55:00,25.06,25.07,25.04,25.04,46600.0,16.6389,16.6455,16.6256,16.6256,46600.0
2006-10-12 11:00:00,25.04,25.05,25.01,25.02,49300.0,16.6256,16.6323,16.6057,16.6123,49300.0
2006-10-12 11:05:00,25.02,25.03,24.99,25.01,43400.0,16.6123,16.619,16.5924,16.6057,43400.0
2006-10-12 11:10:00,25.01,25.04,25.0,25.03,34000.0,16.6057,16.6256,16.5991,16.619,34000.0
2006-10-12 11:15:00,25.02,25.04,24.98,25.01,223800.0,16.6123,16.6256,16.5858,16.6057,223800.0
2006-10-12 11:20:00,25.01,25.02,24.99,24.99,104800.0,16.6057,16.6123,16.5924,16.5924,104800.0
2006-10-12 11:25:00,25.0,25.0,24.98,25.0,86200.0,16.5991,16.5991,16.5858,16.5991,86200.0
2006-10-12 11:30:00,25.0,25.04,24.99,25.01,120900.0,16.5991,16.6256,16.5924,16.6057,120900.0
2006-10-12 11:35:00,25.0,25.02,24.99,24.99,257300.0,16.5991,16.6123,16.5924,16.5924,257300.0
2006-10-12 11:40:00,24.99,25.02,24.98,24.99,93200.0,16.5924,16.6123,16.5858,16.5924,93200.0
2006-10-12 11:45:00,24.99,25.01,24.98,25.0,114600.0,16.5924,16.6057,16.5858,16.5991,114600.0
2006-10-12 11:50:00,25.0,25.0,24.99,25.0,42300.0,16.5991,16.5991,16.5924,16.5991,42300.0
2006-10-12 11:55:00,25.0,25.01,24.98,25.0,249200.0,16.5991,16.6057,16.5858,16.5991,249200.0
2006-10-12 12:00:00,25.0,25.0,24.99,24.99,106100.0,16.5991,16.5991,16.5924,16.5924,106100.0
2006-10-12 12:05:00,24.99,25.0,24.99,24.99,67400.0,16.5924,16.5991,16.5924,16.5924,67400.0
2006-10-12 12:10:00,24.99,25.0,24.98,24.99,122300.0,16.5924,16.5991,16.5858,16.5924,122300.0
2006-10-12 12:15:00,24.99,25.0,24.99,24.99,171900.0,16.5924,16.5991,16.5924,16.5924,171900.0
2006-10-12 12:20:00,24.99,25.0,24.99,25.0,52600.0,16.5924,16.5991,16.5924,16.5991,52600.0
2006-10-12 12:25:00,24.99,25.0,24.99,25.0,82300.0,16.5924,16.5991,16.5924,16.5991,82300.0
2006-10-12 12:30:00,24.99,25.02,24.99,25.0,70900.0,16.5924,16.6123,16.5924,16.5991,70900.0
2006-10-12 12:35:00,25.0,25.02,24.99,25.0,142500.0,16.5991,16.6123,16.5924,16.5991,142500.0
2006-10-12 12:40:00,25.0,25.01,24.98,25.0,146400.0,16.5991,16.6057,16.5858,16.5991,146400.0
2006-10-12 12:45:00,25.0,25.03,24.99,25.01,79500.0,16.5991,16.619,16.5924,16.6057,79500.0
2006-10-12 12:50:00,25.03,25.05,25.01,25.03,44500.0,16.619,16.6323,16.6057,16.619,44500.0
2006-10-12 12:55:00,25.03,25.04,24.99,25.01,36800.0,16.619,16.6256,16.5924,16.6057,36800.0
2006-10-12 13:00:00,25.01,25.03,25.0,25.01,54100.0,16.6057,16.619,16.5991,16.6057,54100.0
2006-10-12 13:05:00,25.02,25.06,25.01,25.05,49300.0,16.6123,16.6389,16.6057,16.6323,49300.0
2006-10-12 13:10:00,25.05,25.08,25.04,25.06,184800.0,16.6323,16.6522,16.6256,16.6389,184800.0
2006-10-12 13:15:00,25.06,25.07,25.02,25.04,519000.0,16.6389,16.6455,16.6123,16.6256,519000.0
2006-10-12 13:20:00,25.04,25.06,25.04,25.05,95300.0,16.6256,16.6389,16.6256,16.6323,95300.0
2006-10-12 13:25:00,25.04,25.06,25.02,25.02,50100.0,16.6256,16.6389,16.6123,16.6123,50100.0
2006-10-12 13:30:00,25.02,25.04,25.01,25.04,37500.0,16.6123,16.6256,16.6057,16.6256,37500.0
2006-10-12 13:35:00,25.04,25.04,25.01,25.01,54200.0,16.6256,16.6256,16.6057,16.6057,54200.0
2006-10-12 13:40:00,25.02,25.04,25.01,25.03,26000.0,16.6123,16.6256,16.6057,16.619,26000.0
2006-10-12 13:45:00,25.03,25.04,25.02,25.02,18600.0,16.619,16.6256,16.6123,16.6123,18600.0
2006-10-12 13:50:00,25.02,25.05,25.02,25.05,39900.0,16.6123,16.6323,16.6123,16.6323,39900.0
2006-10-12 13:55:00,25.05,25.06,25.03,25.05,28100.0,16.6323,16.6389,16.619,16.6323,28100.0
2006-10-12 14:00:00,25.05,25.1,25.04,25.08,77400.0,16.6323,16.6655,16.6256,16.6522,77400.0
2006-10-12 14:05:00,25.08,25.08,25.04,25.05,52700.0,16.6522,16.6522,16.6256,16.6323,52700.0
2006-10-12 14:10:00,25.05,25.1,25.05,25.08,43200.0,16.6323,16.6655,16.6323,16.6522,43200.0
2006-10-12 14:15:00,25.09,25.09,25.04,25.07,41100.0,16.6588,16.6588,16.6256,16.6455,41100.0
2006-10-12 14:20:00,25.07,25.09,25.07,25.09,37900.0,16.6455,16.6588,16.6455,16.6588,37900.0
2006-10-12 14:25:00,25.09,25.1,25.08,25.08,60700.0,16.6588,16.6655,16.6522,16.6522,60700.0
2006-10-12 14:30:00,25.08,25.1,25.05,25.09,66100.0,16.6522,16.6655,16.6323,16.6588,66100.0
2006-10-12 14:35:00,25.08,25.1,25.07,25.1,95200.0,16.6522,16.6655,16.6455,16.6655,95200.0
2006-10-12 14:40:00,25.1,25.11,25.05,25.07,124100.0,16.6655,16.6721,16.6323,16.6455,124100.0
2006-10-12 14:45:00,25.06,25.09,25.05,25.08,92900.0,16.6389,16.6588,16.6323,16.6522,92900.0
2006-10-12 14:50:00,25.07,25.09,25.05,25.08,77700.0,16.6455,16.6588,16.6323,16.6522,77700.0
2006-10-12 14:55:00,25.09,25.1,25.08,25.1,74400.0,16.6588,16.6655,16.6522,16.6655,74400.0
2006-10-12 15:00:00,25.1,25.13,25.06,25.08,118100.0,16.6655,16.6854,16.6389,16.6522,118100.0
2006-10-12 15:05:00,25.07,25.12,25.06,25.1,112600.0,16.6455,16.6787,16.6389,16.6655,112600.0
2006-10-12 15:10:00,25.09,25.13,25.08,25.12,88900.0,16.6588,16.6854,16.6522,16.6787,88900.0
2006-10-12 15:15:00,25.12,25.15,25.1,25.1,103900.0,16.6787,16.6987,16.6655,16.6655,103900.0
2006-10-12 15:20:00,25.1,25.13,25.07,25.13,243300.0,16.6655,16.6854,16.6455,16.6854,243300.0
2006-10-12 15:25:00,25.13,25.15,25.11,25.12,165400.0,16.6854,16.6987,16.6721,16.6787,165400.0
2006-10-12 15:30:00,25.12,25.13,25.07,25.1,120500.0,16.6787,16.6854,16.6455,16.6655,120500.0
2006-10-12 15:35:00,25.1,25.12,25.05,25.09,123800.0,16.6655,16.6787,16.6323,16.6588,123800.0
2006-10-12 15:40:00,25.09,25.11,25.06,25.09,119100.0,16.6588,16.6721,16.6389,16.6588,119100.0
2006-10-12 15:45:00,25.1,25.11,25.07,25.08,167900.0,16.6655,16.6721,16.6455,16.6522,167900.0
2006-10-12 15:50:00,25.09,25.1,25.07,25.07,115100.0,16.6588,16.6655,16.6455,16.6455,115100.0
2006-10-12 15:55:00,25.07,25.08,25.05,25.05,215600.0,16.6455,16.6522,16.6323,16.6323,215600.0
2006-10-13 09:30:00,24.88,24.93,24.88,24.88,249200.0,16.5194,16.5526,16.5194,16.5194,249200.0
2006-10-13 09:35:00,24.9,24.9,24.86,24.89,312700.0,16.5327,16.5327,16.5061,16.526,312700.0
2006-10-13 09:40:00,24.88,24.89,24.86,24.87,109600.0,16.5194,16.526,16.5061,16.5127,109600.0
2006-10-13 09:45:00,24.88,24.88,24.82,24.83,166900.0,16.5194,16.5194,16.4795,16.4862,166900.0
2006-10-13 09:50:00,24.84,24.86,24.81,24.86,157500.0,16.4928,16.5061,16.4729,16.5061,157500.0
2006-10-13 09:55:00,24.87,24.88,24.83,24.87,143000.0,16.5127,16.5194,16.4862,16.5127,143000.0
2006-10-13 10:00:00,24.86,24.9,24.85,24.88,129800.0,16.5061,16.5327,16.4995,16.5194,129800.0
2006-10-13 10:05:00,24.89,24.9,24.85,24.87,65700.0,16.526,16.5327,16.4995,16.5127,65700.0
2006-10-13 10:10:00,24.87,24.9,24.83,24.86,136200.0,16.5127,16.5327,16.4862,16.5061,136200.0
2006-10-13 10:15:00,24.87,24.91,24.86,24.88,206100.0,16.5127,16.5393,16.5061,16.5194,206100.0
2006-10-13 10:20:00,24.88,24.93,24.87,24.9,62500.0,16.5194,16.5526,16.5127,16.5327,62500.0
2006-10-13 10:25:00,24.9,24.93,24.89,24.92,66200.0,16.5327,16.5526,16.526,16.5459,66200.0
2006-10-13 10:30:00,24.92,25.03,24.91,25.03,115800.0,16.5459,16.619,16.5393,16.619,115800.0
2006-10-13 10:35:00,25.03,25.04,24.97,25.02,108600.0,16.619,16.6256,16.5791,16.6123,108600.0
2006-10-13 10:40:00,25.01,25.1,25.01,25.08,138300.0,16.6057,16.6655,16.6057,16.6522,138300.0
2006-10-13 10:45:00,25.08,25.09,25.02,25.06,149700.0,16.6522,16.6588,16.6123,16.6389,149700.0
2006-10-13 10:50:00,25.07,25.09,25.02,25.03,138200.0,16.6455,16.6588,16.6123,16.619,138200.0
2006-10-13 10:55:00,25.04,25.05,25.0,25.01,106500.0,16.6256,16.6323,16.5991,16.6057,106500.0
2006-10-13 11:00:00,25.01,25.07,25.01,25.07,57200.0,16.6057,16.6455,16.6057,16.6455,57200.0
2006-10-13 11:05:00,25.06,25.07,24.98,25.05,125500.0,16.6389,16.6455,16.5858,16.6323,125500.0
2006-10-13 11:10:00,25.05,25.06,25.0,25.02,222400.0,16.6323,16.6389,16.5991,16.6123,222400.0
2006-10-13 11:15:00,25.02,25.05,25.01,25.02,82400.0,16.6123,16.6323,16.6057,16.6123,82400.0
2006-10-13 11:20:00,25.01,25.02,24.98,24.99,87500.0,16.6057,16.6123,16.5858,16.5924,87500.0
2006-10-13 11:25:00,24.99,25.01,24.98,24.99,122400.0,16.5924,16.6057,16.5858,16.5924,122400.0
2006-10-13 11:30:00,24.99,25.02,24.95,25.0,60100.0,16.5924,16.6123,16.5659,16.5991,60100.0
2006-10-13 11:35:00,25.0,25.03,24.96,24.99,110600.0,16.5991,16.619,16.5725,16.5924,110600.0
2006-10-13 11:40:00,25.0,25.02,24.98,25.01,39700.0,16.5991,16.6123,16.5858,16.6057,39700.0
2006-10-13 11:45:00,25.01,25.02,24.96,25.0,103600.0,16.6057,16.6123,16.5725,16.5991,103600.0
2006-10-13 11:50:00,25.0,25.02,24.98,25.0,89300.0,16.5991,16.6123,16.5858,16.5991,89300.0
2006-10-13 11:55:00,25.01,25.01,24.98,24.98,68900.0,16.6057,16.6057,16.5858,16.5858,68900.0
2006-10-13 12:00:00,24.99,25.0,24.99,24.99,33800.0,16.5924,16.5991,16.5924,16.5924,33800.0
2006-10-13 12:05:00,24.99,25.0,24.96,24.96,37100.0,16.5924,16.5991,16.5725,16.5725,37100.0
2006-10-13 12:10:00,24.96,25.0,24.96,24.99,43300.0,16.5725,16.5991,16.5725,16.5924,43300.0
2006-10-13 12:15:00,24.98,25.0,24.98,25.0,89400.0,16.5858,16.5991,16.5858,16.5991,89400.0
2006-10-13 12:20:00,25.0,25.0,24.99,24.99,52100.0,16.5991,16.5991,16.5924,16.5924,52100.0
2006-10-13 12:25:00,24.99,25.0,24.99,24.99,31300.0,16.5924,16.5991,16.5924,16.5924,31300.0
2006-10-13 12:30:00,25.0,25.02,24.99,25.02,79200.0,16.5991,16.6123,16.5924,16.6123,79200.0
2006-10-13 12:35:00,25.01,25.02,24.99,24.99,59200.0,16.6057,16.6123,16.5924,16.5924,59200.0
2006-10-13 12:40:00,24.99,24.99,24.96,24.97,43800.0,16.5924,16.5924,16.5725,16.5791,43800.0
2006-10-13 12:45:00,24.97,25.03,24.96,25.02,32700.0,16.5791,16.619,16.5725,16.6123,32700.0
2006-10-13 12:50:00,25.03,25.04,24.99,25.0,37000.0,16.619,16.6256,16.5924,16.5991,37000.0
2006-10-13 12:55:00,25.0,25.04,25.0,25.04,32700.0,16.5991,16.6256,16.5991,16.6256,32700.0
2006-10-13 13:00:00,25.04,25.05,25.0,25.01,175400.0,16.6256,16.6323,16.5991,16.6057,175400.0
2006-10-13 13:05:00,25.0,25.04,24.98,24.98,48600.0,16.5991,16.6256,16.5858,16.5858,48600.0
2006-10-13 13:10:00,24.99,24.99,24.97,24.97,35300.0,16.5924,16.5924,16.5791,16.5791,35300.0
2006-10-13 13:15:00,24.97,25.0,24.97,24.99,18700.0,16.5791,16.5991,16.5791,16.5924,18700.0
2006-10-13 13:20:00,24.99,25.0,24.97,24.98,27100.0,16.5924,16.5991,16.5791,16.5858,27100.0
2006-10-13 13:25:00,24.97,24.99,24.97,24.98,19700.0,16.5791,16.5924,16.5791,16.5858,19700.0
2006-10-13 13:30:00,24.98,25.02,24.98,25.02,61700.0,16.5858,16.6123,16.5858,16.6123,61700.0
2006-10-13 13:35:00,25.02,25.07,25.02,25.05,197900.0,16.6123,16.6455,16.6123,16.6323,197900.0
2006-10-13 13:40:00,25.06,25.07,25.06,25.07,46900.0,16.6389,16.6455,16.6389,16.6455,46900.0
2006-10-13 13:45:00,25.07,25.09,25.05,25.09,94700.0,16.6455,16.6588,16.6323,16.6588,94700.0
2006-10-13 13:50:00,25.09,25.1,25.08,25.09,52600.0,16.6588,16.6655,16.6522,16.6588,52600.0
2006-10-13 13:55:00,25.09,25.15,25.07,25.15,94500.0,16.6588,16.6987,16.6455,16.6987,94500.0
2006-10-13 14:00:00,25.14,25.17,25.09,25.15,125500.0,16.692,16.7119,16.6588,16.6987,125500.0
2006-10-13 14:05:00,25.14,25.17,25.13,25.16,92300.0,16.692,16.7119,16.6854,16.7053,92300.0
2006-10-13 14:10:00,25.16,25.17,25.14,25.16,96900.0,16.7053,16.7119,16.692,16.7053,96900.0
2006-10-13 14:15:00,25.17,25.18,25.14,25.14,45700.0,16.7119,16.7186,16.692,16.692,45700.0
2006-10-13 14:20:00,25.14,25.18,25.13,25.17,61100.0,16.692,16.7186,16.6854,16.7119,61100.0
2006-10-13 14:25:00,25.18,25.2,25.1,25.11,138100.0,16.7186,16.7318,16.6655,16.6721,138100.0
2006-10-13 14:30:00,25.11,25.15,25.07,25.08,110000.0,16.6721,16.6987,16.6455,16.6522,110000.0
2006-10-13 14:35:00,25.08,25.09,25.05,25.09,81200.0,16.6522,16.6588,16.6323,16.6588,81200.0
2006-10-13 14:40:00,25.09,25.12,25.08,25.08,50900.0,16.6588,16.6787,16.6522,16.6522,50900.0
2006-10-13 14:45:00,25.08,25.12,25.08,25.11,96600.0,16.6522,16.6787,16.6522,16.6721,96600.0
2006-10-13 14:50:00,25.11,25.15,25.11,25.11,76700.0,16.6721,16.6987,16.6721,16.6721,76700.0
2006-10-13 14:55:00,25.11,25.13,25.06,25.09,67500.0,16.6721,16.6854,16.6389,16.6588,67500.0
2006-10-13 15:00:00,25.08,25.15,25.08,25.12,85800.0,16.6522,16.6987,16.6522,16.6787,85800.0
2006-10-13 15:05:00,25.12,25.15,25.09,25.09,70200.0,16.6787,16.6987,16.6588,16.6588,70200.0
2006-10-13 15:10:00,25.09,25.09,25.05,25.05,54900.0,16.6588,16.6588,16.6323,16.6323,54900.0
2006-10-13 15:15:00,25.04,25.06,25.01,25.04,60800.0,16.6256,16.6389,16.6057,16.6256,60800.0
2006-10-13 15:20:00,25.04,25.06,25.03,25.06,51900.0,16.6256,16.6389,16.619,16.6389,51900.0
2006-10-13 15:25:00,25.05,25.11,25.05,25.11,84200.0,16.6323,16.6721,16.6323,16.6721,84200.0
2006-10-13 15:30:00,25.1,25.15,25.1,25.13,99400.0,16.6655,16.6987,16.6655,16.6854,99400.0
2006-10-13 15:35:00,25.13,25.16,25.12,25.15,158700.0,16.6854,16.7053,16.6787,16.6987,158700.0
2006-10-13 15:40:00,25.15,25.24,25.15,25.23,250400.0,16.6987,16.7584,16.6987,16.7518,250400.0
2006-10-13 15:45:00,25.23,25.28,25.22,25.28,341300.0,16.7518,16.785,16.7451,16.785,341300.0
2006-10-13 15:50:00,25.27,25.28,25.24,25.26,188800.0,16.7783,16.785,16.7584,16.7717,188800.0
2006-10-13 15:55:00,25.25,25.26,25.21,25.22,232300.0,16.765,16.7717,16.7385,16.7451,232300.0
2006-10-16 09:30:00,25.2,25.3,25.2,25.29,164500.0,16.7318,16.7982,16.7318,16.7916,164500.0
2006-10-16 09:35:00,25.29,25.45,25.26,25.38,136800.0,16.7916,16.8978,16.7717,16.8514,136800.0
2006-10-16 09:40:00,25.4,25.4,25.29,25.33,87400.0,16.8646,16.8646,16.7916,16.8182,87400.0
2006-10-16 09:45:00,25.33,25.46,25.32,25.45,112400.0,16.8182,16.9045,16.8115,16.8978,112400.0
2006-10-16 09:50:00,25.47,25.51,25.44,25.5,247800.0,16.9111,16.9377,16.8912,16.931,247800.0
2006-10-16 09:55:00,25.5,25.52,25.36,25.4,176500.0,16.931,16.9443,16.8381,16.8646,176500.0
2006-10-16 10:00:00,25.4,25.5,25.37,25.47,109100.0,16.8646,16.931,16.8447,16.9111,109100.0
2006-10-16 10:05:00,25.47,25.57,25.43,25.54,121400.0,16.9111,16.9775,16.8846,16.9576,121400.0
2006-10-16 10:10:00,25.53,25.56,25.52,25.54,69200.0,16.951,16.9709,16.9443,16.9576,69200.0
2006-10-16 10:15:00,25.55,25.55,25.47,25.48,64000.0,16.9642,16.9642,16.9111,16.9178,64000.0
2006-10-16 10:20:00,25.48,25.48,25.46,25.47,52000.0,16.9178,16.9178,16.9045,16.9111,52000.0
2006-10-16 10:25:00,25.48,25.5,25.46,25.48,44500.0,16.9178,16.931,16.9045,16.9178,44500.0
2006-10-16 10:30:00,25.48,25.51,25.46,25.48,43700.0,16.9178,16.9377,16.9045,16.9178,43700.0
2006-10-16 10:35:00,25.47,25.47,25.44,25.44,83000.0,16.9111,16.9111,16.8912,16.8912,83000.0
2006-10-16 10:40:00,25.45,25.48,25.44,25.46,47400.0,16.8978,16.9178,16.8912,16.9045,47400.0
2006-10-16 10:45:00,25.46,25.46,25.4,25.4,69500.0,16.9045,16.9045,16.8646,16.8646,69500.0
2006-10-16 10:50:00,25.4,25.41,25.35,25.36,116000.0,16.8646,16.8713,16.8314,16.8381,116000.0
2006-10-16 10:55:00,25.36,25.4,25.35,25.37,61900.0,16.8381,16.8646,16.8314,16.8447,61900.0
2006-10-16 11:00:00,25.36,25.37,25.33,25.35,54600.0,16.8381,16.8447,16.8182,16.8314,54600.0
2006-10-16 11:05:00,25.34,25.35,25.28,25.29,73400.0,16.8248,16.8314,16.785,16.7916,73400.0
2006-10-16 11:10:00,25.29,25.33,25.26,25.28,68900.0,16.7916,16.8182,16.7717,16.785,68900.0
2006-10-16 11:15:00,25.28,25.34,25.27,25.32,18100.0,16.785,16.8248,16.7783,16.8115,18100.0
2006-10-16 11:20:00,25.32,25.39,25.32,25.35,36300.0,16.8115,16.858,16.8115,16.8314,36300.0
2006-10-16 11:25:00,25.35,25.36,25.31,25.34,41800.0,16.8314,16.8381,16.8049,16.8248,41800.0
2006-10-16 11:30:00,25.34,25.35,25.32,25.34,25100.0,16.8248,16.8314,16.8115,16.8248,25100.0
2006-10-16 11:35:00,25.33,25.33,25.27,25.33,78300.0,16.8182,16.8182,16.7783,16.8182,78300.0
2006-10-16 11:40:00,25.31,25.32,25.28,25.29,47300.0,16.8049,16.8115,16.785,16.7916,47300.0
2006-10-16 11:45:00,25.29,25.31,25.28,25.29,24500.0,16.7916,16.8049,16.785,16.7916,24500.0
2006-10-16 11:50:00,25.29,25.3,25.27,25.27,95900.0,16.7916,16.7982,16.7783,16.7783,95900.0
2006-10-16 11:55:00,25.27,25.28,25.26,25.27,47800.0,16.7783,16.785,16.7717,16.7783,47800.0
2006-10-16 12:00:00,25.26,25.27,25.25,25.27,63700.0,16.7717,16.7783,16.765,16.7783,63700.0
2006-10-16 12:05:00,25.26,25.28,25.25,25.26,31400.0,16.7717,16.785,16.765,16.7717,31400.0
2006-10-16 12:10:00,25.26,25.27,25.25,25.26,26000.0,16.7717,16.7783,16.765,16.7717,26000.0
2006-10-16 12:15:00,25.25,25.27,25.25,25.26,45900.0,16.765,16.7783,16.765,16.7717,45900.0
2006-10-16 12:20:00,25.26,25.26,25.24,25.25,52600.0,16.7717,16.7717,16.7584,16.765,52600.0
2006-10-16 12:25:00,25.24,25.27,25.24,25.26,42100.0,16.7584,16.7783,16.7584,16.7717,42100.0
2006-10-16 12:30:00,25.26,25.27,25.25,25.25,27600.0,16.7717,16.7783,16.765,16.765,27600.0
2006-10-16 12:35:00,25.24,25.25,25.24,25.25,21100.0,16.7584,16.765,16.7584,16.765,21100.0
2006-10-16 12:40:00,25.25,25.26,25.23,25.24,121000.0,16.765,16.7717,16.7518,16.7584,121000.0
2006-10-16 12:45:00,25.24,25.25,25.23,25.24,30800.0,16.7584,16.765,16.7518,16.7584,30800.0
2006-10-16 12:50:00,25.23,25.25,25.23,25.25,26700.0,16.7518,16.765,16.7518,16.765,26700.0
2006-10-16 12:55:00,25.24,25.25,25.24,25.24,12300.0,16.7584,16.765,16.7584,16.7584,12300.0
2006-10-16 13:00:00,25.24,25.25,25.24,25.25,8200.0,16.7584,16.765,16.7584,16.765,8200.0
2006-10-16 13:05:00,25.25,25.25,25.24,25.24,16900.0,16.765,16.765,16.7584,16.7584,16900.0
2006-10-16 13:10:00,25.25,25.28,25.24,25.26,46500.0,16.765,16.785,16.7584,16.7717,46500.0
2006-10-16 13:15:00,25.25,25.33,25.25,25.3,81000.0,16.765,16.8182,16.765,16.7982,81000.0
2006-10-16 13:20:00,25.29,25.31,25.28,25.29,33400.0,16.7916,16.8049,16.785,16.7916,33400.0
2006-10-16 13:25:00,25.29,25.29,25.24,25.25,72100.0,16.7916,16.7916,16.7584,16.765,72100.0
2006-10-16 13:30:00,25.25,25.26,25.24,25.24,64500.0,16.765,16.7717,16.7584,16.7584,64500.0
2006-10-16 13:35:00,25.24,25.26,25.24,25.25,54500.0,16.7584,16.7717,16.7584,16.765,54500.0
2006-10-16 13:40:00,25.24,25.29,25.23,25.28,67600.0,16.7584,16.7916,16.7518,16.785,67600.0
2006-10-16 13:45:00,25.29,25.29,25.27,25.29,10500.0,16.7916,16.7916,16.7783,16.7916,10500.0
2006-10-16 13:50:00,25.29,25.3,25.27,25.29,26500.0,16.7916,16.7982,16.7783,16.7916,26500.0
2006-10-16 13:55:00,25.28,25.29,25.25,25.26,23100.0,16.785,16.7916,16.765,16.7717,23100.0
2006-10-16 14:00:00,25.26,25.27,25.22,25.24,29300.0,16.7717,16.7783,16.7451,16.7584,29300.0
2006-10-16 14:05:00,25.24,25.24,25.16,25.2,93500.0,16.7584,16.7584,16.7053,16.7318,93500.0
2006-10-16 14:10:00,25.19,25.23,25.16,25.22,93300.0,16.7252,16.7518,16.7053,16.7451,93300.0
2006-10-16 14:15:00,25.22,25.25,25.19,25.23,47000.0,16.7451,16.765,16.7252,16.7518,47000.0
2006-10-16 14:20:00,25.23,25.24,25.22,25.22,26700.0,16.7518,16.7584,16.7451,16.7451,26700.0
2006-10-16 14:25:00,25.22,25.22,25.17,25.18,61800.0,16.7451,16.7451,16.7119,16.7186,61800.0
2006-10-16 14:30:00,25.18,25.19,25.16,25.18,46100.0,16.7186,16.7252,16.7053,16.7186,46100.0
2006-10-16 14:35:00,25.18,25.19,25.16,25.16,51900.0,16.7186,16.7252,16.7053,16.7053,51900.0
2006-10-16 14:40:00,25.16,25.2,25.11,25.13,122400.0,16.7053,16.7318,16.6721,16.6854,122400.0
2006-10-16 14:45:00,25.12,25.15,25.11,25.11,69800.0,16.6787,16.6987,16.6721,16.6721,69800.0
2006-10-16 14:50:00,25.11,25.12,25.11,25.12,61900.0,16.6721,16.6787,16.6721,16.6787,61900.0
2006-10-16 14:55:00,25.11,25.11,25.05,25.05,141300.0,16.6721,16.6721,16.6323,16.6323,141300.0
2006-10-16 15:00:00,25.05,25.08,25.05,25.07,86400.0,16.6323,16.6522,16.6323,16.6455,86400.0
2006-10-16 15:05:00,25.07,25.08,25.06,25.07,80600.0,16.6455,16.6522,16.6389,16.6455,80600.0
2006-10-16 15:10:00,25.07,25.1,25.07,25.08,85800.0,16.6455,16.6655,16.6455,16.6522,85800.0
2006-10-16 15:15:00,25.09,25.09,25.02,25.04,113800.0,16.6588,16.6588,16.6123,16.6256,113800.0
2006-10-16 15:20:00,25.04,25.04,25.0,25.01,231900.0,16.6256,16.6256,16.5991,16.6057,231900.0
2006-10-16 15:25:00,25.0,25.03,24.99,25.02,125700.0,16.5991,16.619,16.5924,16.6123,125700.0
2006-10-16 15:30:00,25.02,25.06,25.01,25.06,150700.0,16.6123,16.6389,16.6057,16.6389,150700.0
2006-10-16 15:35:00,25.06,25.09,25.04,25.08,87500.0,16.6389,16.6588,16.6256,16.6522,87500.0
2006-10-16 15:40:00,25.08,25.08,25.03,25.05,92200.0,16.6522,16.6522,16.619,16.6323,92200.0
2006-10-16 15:45:00,25.05,25.09,25.04,25.09,83100.0,16.6323,16.6588,16.6256,16.6588,83100.0
2006-10-16 15:50:00,25.09,25.12,25.07,25.09,191900.0,16.6588,16.6787,16.6455,16.6588,191900.0
2006-10-16 15:55:00,25.1,25.1,25.01,25.01,265300.0,16.6655,16.6655,16.6057,16.6057,265300.0
2006-10-17 09:30:00,24.87,24.89,24.76,24.76,196600.0,16.5127,16.526,16.4397,16.4397,196600.0
2006-10-17 09:35:00,24.77,24.81,24.64,24.64,168700.0,16.4463,16.4729,16.36,16.36,168700.0
2006-10-17 09:40:00,24.64,24.65,24.51,24.51,144000.0,16.36,16.3667,16.2737,16.2737,144000.0
2006-10-17 09:45:00,24.51,24.52,24.28,24.43,336000.0,16.2737,16.2804,16.121,16.2206,336000.0
2006-10-17 09:50:00,24.43,24.53,24.35,24.5,444500.0,16.2206,16.287,16.1675,16.2671,444500.0
2006-10-17 09:55:00,24.51,24.66,24.5,24.55,112600.0,16.2737,16.3733,16.2671,16.3003,112600.0
2006-10-17 10:00:00,24.54,24.55,24.49,24.5,81800.0,16.2936,16.3003,16.2604,16.2671,81800.0
2006-10-17 10:05:00,24.5,24.5,24.39,24.41,175800.0,16.2671,16.2671,16.194,16.2073,175800.0
2006-10-17 10:10:00,24.4,24.49,24.4,24.42,102200.0,16.2007,16.2604,16.2007,16.214,102200.0
2006-10-17 10:15:00,24.42,24.48,24.4,24.48,90200.0,16.214,16.2538,16.2007,16.2538,90200.0
2006-10-17 10:20:00,24.48,24.53,24.46,24.52,101000.0,16.2538,16.287,16.2405,16.2804,101000.0
2006-10-17 10:25:00,24.53,24.64,24.53,24.61,150500.0,16.287,16.36,16.287,16.3401,150500.0
2006-10-17 10:30:00,24.61,24.62,24.53,24.54,67700.0,16.3401,16.3468,16.287,16.2936,67700.0
2006-10-17 10:35:00,24.54,24.55,24.48,24.52,102900.0,16.2936,16.3003,16.2538,16.2804,102900.0
2006-10-17 10:40:00,24.53,24.55,24.51,24.54,96200.0,16.287,16.3003,16.2737,16.2936,96200.0
2006-10-17 10:45:00,24.54,24.54,24.46,24.5,75600.0,16.2936,16.2936,16.2405,16.2671,75600.0
2006-10-17 10:50:00,24.5,24.53,24.49,24.49,87400.0,16.2671,16.287,16.2604,16.2604,87400.0
2006-10-17 10:55:00,24.5,24.52,24.49,24.49,102400.0,16.2671,16.2804,16.2604,16.2604,102400.0
2006-10-17 11:00:00,24.5,24.52,24.48,24.5,113000.0,16.2671,16.2804,16.2538,16.2671,113000.0
2006-10-17 11:05:00,24.51,24.51,24.46,24.5,80700.0,16.2737,16.2737,16.2405,16.2671,80700.0
2006-10-17 11:10:00,24.5,24.51,24.49,24.5,64900.0,16.2671,16.2737,16.2604,16.2671,64900.0
2006-10-17 11:15:00,24.5,24.51,24.49,24.49,52700.0,16.2671,16.2737,16.2604,16.2604,52700.0
2006-10-17 11:20:00,24.5,24.5,24.47,24.48,59100.0,16.2671,16.2671,16.2472,16.2538,59100.0
2006-10-17 11:25:00,24.48,24.5,24.46,24.46,83000.0,16.2538,16.2671,16.2405,16.2405,83000.0
2006-10-17 11:30:00,24.45,24.49,24.45,24.49,95100.0,16.2339,16.2604,16.2339,16.2604,95100.0
2006-10-17 11:35:00,24.49,24.53,24.48,24.49,138400.0,16.2604,16.287,16.2538,16.2604,138400.0
2006-10-17 11:40:00,24.49,24.5,24.48,24.49,35300.0,16.2604,16.2671,16.2538,16.2604,35300.0
2006-10-17 11:45:00,24.5,24.52,24.49,24.52,44600.0,16.2671,16.2804,16.2604,16.2804,44600.0
2006-10-17 11:50:00,24.5,24.54,24.5,24.52,72900.0,16.2671,16.2936,16.2671,16.2804,72900.0
2006-10-17 11:55:00,24.52,24.52,24.46,24.46,110300.0,16.2804,16.2804,16.2405,16.2405,110300.0
2006-10-17 12:00:00,24.47,24.47,24.45,24.47,43600.0,16.2472,16.2472,16.2339,16.2472,43600.0
2006-10-17 12:05:00,24.47,24.5,24.46,24.49,21500.0,16.2472,16.2671,16.2405,16.2604,21500.0
2006-10-17 12:10:00,24.5,24.52,24.49,24.51,59500.0,16.2671,16.2804,16.2604,16.2737,59500.0
2006-10-17 12:15:00,24.52,24.54,24.5,24.54,92600.0,16.2804,16.2936,16.2671,16.2936,92600.0
2006-10-17 12:20:00,24.55,24.58,24.52,24.55,89100.0,16.3003,16.3202,16.2804,16.3003,89100.0
2006-10-17 12:25:00,24.54,24.55,24.51,24.51,110900.0,16.2936,16.3003,16.2737,16.2737,110900.0
2006-10-17 12:30:00,24.51,24.52,24.5,24.52,47100.0,16.2737,16.2804,16.2671,16.2804,47100.0
2006-10-17 12:35:00,24.52,24.54,24.52,24.52,71500.0,16.2804,16.2936,16.2804,16.2804,71500.0
2006-10-17 12:40:00,24.52,24.52,24.5,24.5,54900.0,16.2804,16.2804,16.2671,16.2671,54900.0
2006-10-17 12:45:00,24.51,24.53,24.5,24.53,34700.0,16.2737,16.287,16.2671,16.287,34700.0
2006-10-17 12:50:00,24.53,24.55,24.52,24.53,40300.0,16.287,16.3003,16.2804,16.287,40300.0
2006-10-17 12:55:00,24.53,24.53,24.51,24.52,43600.0,16.287,16.287,16.2737,16.2804,43600.0
2006-10-17 13:00:00,24.52,24.54,24.51,24.52,32600.0,16.2804,16.2936,16.2737,16.2804,32600.0
2006-10-17 13:05:00,24.53,24.55,24.52,24.54,40200.0,16.287,16.3003,16.2804,16.2936,40200.0
2006-10-17 13:10:00,24.55,24.58,24.54,24.58,44700.0,16.3003,16.3202,16.2936,16.3202,44700.0
2006-10-17 13:15:00,24.58,24.6,24.58,24.59,35700.0,16.3202,16.3335,16.3202,16.3268,35700.0
2006-10-17 13:20:00,24.59,24.61,24.58,24.61,39800.0,16.3268,16.3401,16.3202,16.3401,39800.0
2006-10-17 13:25:00,24.61,24.65,24.58,24.59,42100.0,16.3401,16.3667,16.3202,16.3268,42100.0
2006-10-17 13:30:00,24.59,24.61,24.55,24.61,33200.0,16.3268,16.3401,16.3003,16.3401,33200.0
2006-10-17 13:35:00,24.62,24.64,24.54,24.59,51400.0,16.3468,16.36,16.2936,16.3268,51400.0
2006-10-17 13:40:00,24.58,24.59,24.53,24.56,68000.0,16.3202,16.3268,16.287,16.3069,68000.0
2006-10-17 13:45:00,24.56,24.61,24.56,24.6,34200.0,16.3069,16.3401,16.3069,16.3335,34200.0
2006-10-17 13:50:00,24.61,24.68,24.6,24.68,74400.0,16.3401,16.3866,16.3335,16.3866,74400.0
2006-10-17 13:55:00,24.68,24.7,24.67,24.68,44000.0,16.3866,16.3999,16.3799,16.3866,44000.0
2006-10-17 14:00:00,24.68,24.69,24.66,24.69,50100.0,16.3866,16.3932,16.3733,16.3932,50100.0
2006-10-17 14:05:00,24.69,24.69,24.63,24.63,44500.0,16.3932,16.3932,16.3534,16.3534,44500.0
2006-10-17 14:10:00,24.63,24.65,24.61,24.64,30200.0,16.3534,16.3667,16.3401,16.36,30200.0
2006-10-17 14:15:00,24.65,24.66,24.59,24.6,81100.0,16.3667,16.3733,16.3268,16.3335,81100.0
2006-10-17 14:20:00,24.6,24.61,24.56,24.6,48200.0,16.3335,16.3401,16.3069,16.3335,48200.0
2006-10-17 14:25:00,24.6,24.6,24.54,24.54,50100.0,16.3335,16.3335,16.2936,16.2936,50100.0
2006-10-17 14:30:00,24.55,24.59,24.54,24.58,55500.0,16.3003,16.3268,16.2936,16.3202,55500.0
2006-10-17 14:35:00,24.58,24.61,24.56,24.61,74400.0,16.3202,16.3401,16.3069,16.3401,74400.0
2006-10-17 14:40:00,24.61,24.62,24.59,24.62,61400.0,16.3401,16.3468,16.3268,16.3468,61400.0
2006-10-17 14:45:00,24.62,24.65,24.62,24.63,55300.0,16.3468,16.3667,16.3468,16.3534,55300.0
2006-10-17 14:50:00,24.62,24.66,24.62,24.66,52400.0,16.3468,16.3733,16.3468,16.3733,52400.0
2006-10-17 14:55:00,24.65,24.68,24.63,24.64,86200.0,16.3667,16.3866,16.3534,16.36,86200.0
2006-10-17 15:00:00,24.64,24.71,24.63,24.71,87300.0,16.36,16.4065,16.3534,16.4065,87300.0
2006-10-17 15:05:00,24.72,24.73,24.65,24.65,118600.0,16.4131,16.4198,16.3667,16.3667,118600.0
2006-10-17 15:10:00,24.65,24.71,24.53,24.7,129700.0,16.3667,16.4065,16.287,16.3999,129700.0
2006-10-17 15:15:00,24.7,24.75,24.7,24.7,92400.0,16.3999,16.4331,16.3999,16.3999,92400.0
2006-10-17 15:20:00,24.7,24.72,24.67,24.7,83600.0,16.3999,16.4131,16.3799,16.3999,83600.0
2006-10-17 15:25:00,24.7,24.7,24.68,24.7,89300.0,16.3999,16.3999,16.3866,16.3999,89300.0
2006-10-17 15:30:00,24.7,24.76,24.7,24.75,94200.0,16.3999,16.4397,16.3999,16.4331,94200.0
2006-10-17 15:35:00,24.75,24.76,24.72,24.72,171300.0,16.4331,16.4397,16.4131,16.4131,171300.0
2006-10-17 15:40:00,24.72,24.73,24.65,24.66,107100.0,16.4131,16.4198,16.3667,16.3733,107100.0
2006-10-17 15:45:00,24.66,24.68,24.62,24.63,153300.0,16.3733,16.3866,16.3468,16.3534,153300.0
2006-10-17 15:50:00,24.61,24.73,24.61,24.73,269500.0,16.3401,16.4198,16.3401,16.4198,269500.0
2006-10-17 15:55:00,24.72,24.77,24.72,24.72,230600.0,16.4131,16.4463,16.4131,16.4131,230600.0
2006-10-18 09:30:00,24.73,24.88,24.7,24.72,266500.0,16.4198,16.5194,16.3999,16.4131,266500.0
2006-10-18 09:35:00,24.7,24.73,24.64,24.72,66800.0,16.3999,16.4198,16.36,16.4131,66800.0
2006-10-18 09:40:00,24.72,24.77,24.65,24.76,139100.0,16.4131,16.4463,16.3667,16.4397,139100.0
2006-10-18 09:45:00,24.76,24.8,24.74,24.75,96800.0,16.4397,16.4663,16.4264,16.4331,96800.0
2006-10-18 09:50:00,24.75,24.77,24.66,24.69,104000.0,16.4331,16.4463,16.3733,16.3932,104000.0
2006-10-18 09:55:00,24.69,24.71,24.61,24.61,98400.0,16.3932,16.4065,16.3401,16.3401,98400.0
2006-10-18 10:00:00,24.61,24.61,24.49,24.5,133700.0,16.3401,16.3401,16.2604,16.2671,133700.0
2006-10-18 10:05:00,24.5,24.51,24.34,24.38,171600.0,16.2671,16.2737,16.1608,16.1874,171600.0
2006-10-18 10:10:00,24.38,24.49,24.34,24.47,280700.0,16.1874,16.2604,16.1608,16.2472,280700.0
2006-10-18 10:15:00,24.48,24.48,24.41,24.42,120100.0,16.2538,16.2538,16.2073,16.214,120100.0
2006-10-18 10:20:00,24.41,24.41,24.31,24.31,125800.0,16.2073,16.2073,16.1409,16.1409,125800.0
2006-10-18 10:25:00,24.31,24.35,24.3,24.34,141300.0,16.1409,16.1675,16.1343,16.1608,141300.0
2006-10-18 10:30:00,24.34,24.41,24.34,24.39,102900.0,16.1608,16.2073,16.1608,16.194,102900.0
2006-10-18 10:35:00,24.38,24.4,24.32,24.34,91000.0,16.1874,16.2007,16.1476,16.1608,91000.0
2006-10-18 10:40:00,24.34,24.37,24.3,24.31,126600.0,16.1608,16.1808,16.1343,16.1409,126600.0
2006-10-18 10:45:00,24.31,24.31,24.25,24.3,137300.0,16.1409,16.1409,16.1011,16.1343,137300.0
2006-10-18 10:50:00,24.3,24.34,24.28,24.29,188100.0,16.1343,16.1608,16.121,16.1276,188100.0
2006-10-18 10:55:00,24.3,24.35,24.29,24.35,121200.0,16.1343,16.1675,16.1276,16.1675,121200.0
2006-10-18 11:00:00,24.34,24.41,24.34,24.34,66000.0,16.1608,16.2073,16.1608,16.1608,66000.0
2006-10-18 11:05:00,24.35,24.41,24.34,24.37,116400.0,16.1675,16.2073,16.1608,16.1808,116400.0
2006-10-18 11:10:00,24.38,24.42,24.35,24.35,126900.0,16.1874,16.214,16.1675,16.1675,126900.0
2006-10-18 11:15:00,24.35,24.41,24.35,24.4,77400.0,16.1675,16.2073,16.1675,16.2007,77400.0
2006-10-18 11:20:00,24.41,24.46,24.39,24.4,127400.0,16.2073,16.2405,16.194,16.2007,127400.0
2006-10-18 11:25:00,24.4,24.42,24.37,24.38,119800.0,16.2007,16.214,16.1808,16.1874,119800.0
2006-10-18 11:30:00,24.37,24.41,24.37,24.38,74700.0,16.1808,16.2073,16.1808,16.1874,74700.0
2006-10-18 11:35:00,24.37,24.4,24.36,24.38,38200.0,16.1808,16.2007,16.1741,16.1874,38200.0
2006-10-18 11:40:00,24.38,24.39,24.34,24.38,49300.0,16.1874,16.194,16.1608,16.1874,49300.0
2006-10-18 11:45:00,24.37,24.43,24.37,24.38,103700.0,16.1808,16.2206,16.1808,16.1874,103700.0
2006-10-18 11:50:00,24.39,24.39,24.36,24.36,43400.0,16.194,16.194,16.1741,16.1741,43400.0
2006-10-18 11:55:00,24.36,24.36,24.31,24.32,114000.0,16.1741,16.1741,16.1409,16.1476,114000.0
2006-10-18 12:00:00,24.32,24.34,24.31,24.33,64900.0,16.1476,16.1608,16.1409,16.1542,64900.0
2006-10-18 12:05:00,24.34,24.38,24.33,24.34,47600.0,16.1608,16.1874,16.1542,16.1608,47600.0
2006-10-18 12:10:00,24.34,24.34,24.3,24.3,83500.0,16.1608,16.1608,16.1343,16.1343,83500.0
2006-10-18 12:15:00,24.31,24.31,24.26,24.3,130500.0,16.1409,16.1409,16.1077,16.1343,130500.0
2006-10-18 12:20:00,24.3,24.34,24.29,24.3,70300.0,16.1343,16.1608,16.1276,16.1343,70300.0
2006-10-18 12:25:00,24.3,24.3,24.28,24.3,40600.0,16.1343,16.1343,16.121,16.1343,40600.0
2006-10-18 12:30:00,24.3,24.33,24.27,24.31,49300.0,16.1343,16.1542,16.1144,16.1409,49300.0
2006-10-18 12:35:00,24.32,24.32,24.26,24.27,28400.0,16.1476,16.1476,16.1077,16.1144,28400.0
2006-10-18 12:40:00,24.27,24.29,24.26,24.26,53100.0,16.1144,16.1276,16.1077,16.1077,53100.0
2006-10-18 12:45:00,24.25,24.26,24.19,24.22,438700.0,16.1011,16.1077,16.0612,16.0812,438700.0
2006-10-18 12:50:00,24.23,24.25,24.21,24.23,67500.0,16.0878,16.1011,16.0745,16.0878,67500.0
2006-10-18 12:55:00,24.23,24.24,24.2,24.21,56100.0,16.0878,16.0944,16.0679,16.0745,56100.0
2006-10-18 13:00:00,24.2,24.22,24.19,24.19,18800.0,16.0679,16.0812,16.0612,16.0612,18800.0
2006-10-18 13:05:00,24.21,24.24,24.18,24.24,60400.0,16.0745,16.0944,16.0546,16.0944,60400.0
2006-10-18 13:10:00,24.24,24.26,24.22,24.25,53100.0,16.0944,16.1077,16.0812,16.1011,53100.0
2006-10-18 13:15:00,24.25,24.26,24.21,24.25,78000.0,16.1011,16.1077,16.0745,16.1011,78000.0
2006-10-18 13:20:00,24.25,24.25,24.19,24.19,93500.0,16.1011,16.1011,16.0612,16.0612,93500.0
2006-10-18 13:25:00,24.2,24.24,24.17,24.2,156500.0,16.0679,16.0944,16.048,16.0679,156500.0
2006-10-18 13:30:00,24.2,24.2,24.17,24.2,121400.0,16.0679,16.0679,16.048,16.0679,121400.0
2006-10-18 13:35:00,24.19,24.22,24.17,24.17,93400.0,16.0612,16.0812,16.048,16.048,93400.0
2006-10-18 13:40:00,24.18,24.24,24.17,24.23,71100.0,16.0546,16.0944,16.048,16.0878,71100.0
2006-10-18 13:45:00,24.22,24.24,24.19,24.19,83700.0,16.0812,16.0944,16.0612,16.0612,83700.0
2006-10-18 13:50:00,24.2,24.22,24.18,24.22,50200.0,16.0679,16.0812,16.0546,16.0812,50200.0
2006-10-18 13:55:00,24.21,24.25,24.19,24.23,102200.0,16.0745,16.1011,16.0612,16.0878,102200.0
2006-10-18 14:00:00,24.23,24.3,24.21,24.26,73300.0,16.0878,16.1343,16.0745,16.1077,73300.0
2006-10-18 14:05:00,24.26,24.26,24.2,24.2,70700.0,16.1077,16.1077,16.0679,16.0679,70700.0
2006-10-18 14:10:00,24.2,24.23,24.2,24.2,152600.0,16.0679,16.0878,16.0679,16.0679,152600.0
2006-10-18 14:15:00,24.2,24.23,24.19,24.21,244700.0,16.0679,16.0878,16.0612,16.0745,244700.0
2006-10-18 14:20:00,24.22,24.33,24.2,24.31,223200.0,16.0812,16.1542,16.0679,16.1409,223200.0
2006-10-18 14:25:00,24.31,24.33,24.25,24.31,93500.0,16.1409,16.1542,16.1011,16.1409,93500.0
2006-10-18 14:30:00,24.31,24.32,24.27,24.3,76000.0,16.1409,16.1476,16.1144,16.1343,76000.0
2006-10-18 14:35:00,24.29,24.35,24.29,24.32,94900.0,16.1276,16.1675,16.1276,16.1476,94900.0
2006-10-18 14:40:00,24.32,24.37,24.31,24.31,96100.0,16.1476,16.1808,16.1409,16.1409,96100.0
2006-10-18 14:45:00,24.31,24.4,24.3,24.38,81100.0,16.1409,16.2007,16.1343,16.1874,81100.0
2006-10-18 14:50:00,24.39,24.4,24.34,24.38,92100.0,16.194,16.2007,16.1608,16.1874,92100.0
2006-10-18 14:55:00,24.38,24.4,24.34,24.36,85100.0,16.1874,16.2007,16.1608,16.1741,85100.0
2006-10-18 15:00:00,24.35,24.36,24.34,24.36,83900.0,16.1675,16.1741,16.1608,16.1741,83900.0
2006-10-18 15:05:00,24.36,24.37,24.32,24.37,100600.0,16.1741,16.1808,16.1476,16.1808,100600.0
2006-10-18 15:10:00,24.37,24.4,24.35,24.35,102300.0,16.1808,16.2007,16.1675,16.1675,102300.0
2006-10-18 15:15:00,24.35,24.36,24.32,24.32,68100.0,16.1675,16.1741,16.1476,16.1476,68100.0
2006-10-18 15:20:00,24.32,24.36,24.32,24.32,155700.0,16.1476,16.1741,16.1476,16.1476,155700.0
2006-10-18 15:25:00,24.33,24.36,24.3,24.31,127300.0,16.1542,16.1741,16.1343,16.1409,127300.0
2006-10-18 15:30:00,24.31,24.39,24.31,24.39,234500.0,16.1409,16.194,16.1409,16.194,234500.0
2006-10-18 15:35:00,24.38,24.4,24.37,24.37,329500.0,16.1874,16.2007,16.1808,16.1808,329500.0
2006-10-18 15:40:00,24.38,24.43,24.36,24.4,319700.0,16.1874,16.2206,16.1741,16.2007,319700.0
2006-10-18 15:45:00,24.4,24.48,24.38,24.47,388900.0,16.2007,16.2538,16.1874,16.2472,388900.0
2006-10-18 15:50:00,24.47,24.47,24.4,24.46,274400.0,16.2472,16.2472,16.2007,16.2405,274400.0
2006-10-18 15:55:00,24.46,24.48,24.41,24.43,236200.0,16.2405,16.2538,16.2073,16.2206,236200.0
2006-10-19 09:30:00,24.18,24.25,24.11,24.19,180800.0,16.0546,16.1011,16.0081,16.0612,180800.0
2006-10-19 09:35:00,24.18,24.25,24.11,24.16,114300.0,16.0546,16.1011,16.0081,16.0413,114300.0
2006-10-19 09:40:00,24.16,24.17,24.1,24.12,89100.0,16.0413,16.048,16.0015,16.0148,89100.0
2006-10-19 09:45:00,24.12,24.13,24.02,24.08,140800.0,16.0148,16.0214,15.9484,15.9882,140800.0
2006-10-19 09:50:00,24.07,24.1,24.04,24.08,87200.0,15.9816,16.0015,15.9617,15.9882,87200.0
2006-10-19 09:55:00,24.07,24.08,24.04,24.04,131200.0,15.9816,15.9882,15.9617,15.9617,131200.0
2006-10-19 10:00:00,24.03,24.05,23.95,24.0,287900.0,15.955,15.9683,15.9019,15.9351,287900.0
2006-10-19 10:05:00,24.0,24.09,23.98,24.07,221300.0,15.9351,15.9949,15.9218,15.9816,221300.0
2006-10-19 10:10:00,24.07,24.11,24.05,24.11,128900.0,15.9816,16.0081,15.9683,16.0081,128900.0
2006-10-19 10:15:00,24.12,24.17,24.09,24.13,213300.0,16.0148,16.048,15.9949,16.0214,213300.0
2006-10-19 10:20:00,24.14,24.16,24.04,24.1,188500.0,16.028,16.0413,15.9617,16.0015,188500.0
2006-10-19 10:25:00,24.05,24.1,24.05,24.05,93100.0,15.9683,16.0015,15.9683,15.9683,93100.0
2006-10-19 10:30:00,24.05,24.07,23.99,24.0,95100.0,15.9683,15.9816,15.9285,15.9351,95100.0
2006-10-19 10:35:00,24.0,24.03,23.95,23.98,86500.0,15.9351,15.955,15.9019,15.9218,86500.0
2006-10-19 10:40:00,23.99,24.02,23.98,24.01,94900.0,15.9285,15.9484,15.9218,15.9417,94900.0
2006-10-19 10:45:00,24.01,24.05,24.0,24.03,205600.0,15.9417,15.9683,15.9351,15.955,205600.0
2006-10-19 10:50:00,24.03,24.06,24.02,24.04,118500.0,15.955,15.9749,15.9484,15.9617,118500.0
2006-10-19 10:55:00,24.05,24.08,24.03,24.05,104800.0,15.9683,15.9882,15.955,15.9683,104800.0
2006-10-19 11:00:00,24.04,24.05,24.0,24.02,58300.0,15.9617,15.9683,15.9351,15.9484,58300.0
2006-10-19 11:05:00,24.01,24.02,24.01,24.02,51600.0,15.9417,15.9484,15.9417,15.9484,51600.0
2006-10-19 11:10:00,24.02,24.03,23.99,23.99,303000.0,15.9484,15.955,15.9285,15.9285,303000.0
2006-10-19 11:15:00,23.99,24.0,23.96,23.96,39400.0,15.9285,15.9351,15.9085,15.9085,39400.0
2006-10-19 11:20:00,23.97,23.98,23.95,23.96,68800.0,15.9152,15.9218,15.9019,15.9085,68800.0
2006-10-19 11:25:00,23.96,23.99,23.96,23.98,36900.0,15.9085,15.9285,15.9085,15.9218,36900.0
2006-10-19 11:30:00,23.97,23.98,23.91,23.91,110600.0,15.9152,15.9218,15.8753,15.8753,110600.0
2006-10-19 11:35:00,23.91,23.95,23.89,23.89,148800.0,15.8753,15.9019,15.8621,15.8621,148800.0
2006-10-19 11:40:00,23.9,23.91,23.89,23.9,198600.0,15.8687,15.8753,15.8621,15.8687,198600.0
2006-10-19 11:45:00,23.9,23.93,23.88,23.9,100800.0,15.8687,15.8886,15.8554,15.8687,100800.0
2006-10-19 11:50:00,23.89,23.92,23.89,23.92,62100.0,15.8621,15.882,15.8621,15.882,62100.0
2006-10-19 11:55:00,23.91,23.94,23.9,23.92,85500.0,15.8753,15.8953,15.8687,15.882,85500.0
2006-10-19 12:00:00,23.91,23.91,23.88,23.9,220900.0,15.8753,15.8753,15.8554,15.8687,220900.0
2006-10-19 12:05:00,23.89,23.9,23.86,23.89,73100.0,15.8621,15.8687,15.8421,15.8621,73100.0
2006-10-19 12:10:00,23.9,23.9,23.87,23.9,76700.0,15.8687,15.8687,15.8488,15.8687,76700.0
2006-10-19 12:15:00,23.89,23.9,23.82,23.83,143900.0,15.8621,15.8687,15.8156,15.8222,143900.0
2006-10-19 12:20:00,23.83,23.83,23.7,23.7,276500.0,15.8222,15.8222,15.7359,15.7359,276500.0
2006-10-19 12:25:00,23.69,23.72,23.65,23.72,200100.0,15.7293,15.7492,15.7027,15.7492,200100.0
2006-10-19 12:30:00,23.72,23.72,23.67,23.7,143800.0,15.7492,15.7492,15.716,15.7359,143800.0
2006-10-19 12:35:00,23.7,23.72,23.69,23.72,122100.0,15.7359,15.7492,15.7293,15.7492,122100.0
2006-10-19 12:40:00,23.73,23.73,23.68,23.68,86500.0,15.7558,15.7558,15.7226,15.7226,86500.0
2006-10-19 12:45:00,23.68,23.69,23.61,23.64,151600.0,15.7226,15.7293,15.6761,15.6961,151600.0
2006-10-19 12:50:00,23.64,23.68,23.58,23.59,208100.0,15.6961,15.7226,15.6562,15.6629,208100.0
2006-10-19 12:55:00,23.59,23.59,23.41,23.42,453200.0,15.6629,15.6629,15.5434,15.55,453200.0
2006-10-19 13:00:00,23.42,23.51,23.42,23.49,388500.0,15.55,15.6098,15.55,15.5965,388500.0
2006-10-19 13:05:00,23.48,23.5,23.46,23.5,140800.0,15.5898,15.6031,15.5766,15.6031,140800.0
2006-10-19 13:10:00,23.5,23.6,23.49,23.57,222300.0,15.6031,15.6695,15.5965,15.6496,222300.0
2006-10-19 13:15:00,23.57,23.6,23.56,23.6,198100.0,15.6496,15.6695,15.643,15.6695,198100.0
2006-10-19 13:20:00,23.6,23.61,23.56,23.6,129800.0,15.6695,15.6761,15.643,15.6695,129800.0
2006-10-19 13:25:00,23.6,23.61,23.58,23.59,205300.0,15.6695,15.6761,15.6562,15.6629,205300.0
2006-10-19 13:30:00,23.59,23.59,23.55,23.56,134300.0,15.6629,15.6629,15.6363,15.643,134300.0
2006-10-19 13:35:00,23.56,23.58,23.54,23.57,110400.0,15.643,15.6562,15.6297,15.6496,110400.0
2006-10-19 13:40:00,23.57,23.58,23.53,23.57,190000.0,15.6496,15.6562,15.623,15.6496,190000.0
2006-10-19 13:45:00,23.56,23.59,23.55,23.58,169600.0,15.643,15.6629,15.6363,15.6562,169600.0
2006-10-19 13:50:00,23.58,23.59,23.57,23.58,144400.0,15.6562,15.6629,15.6496,15.6562,144400.0
2006-10-19 13:55:00,23.58,23.58,23.53,23.53,149100.0,15.6562,15.6562,15.623,15.623,149100.0
2006-10-19 14:00:00,23.53,23.53,23.49,23.49,87300.0,15.623,15.623,15.5965,15.5965,87300.0
2006-10-19 14:05:00,23.49,23.51,23.48,23.5,114900.0,15.5965,15.6098,15.5898,15.6031,114900.0
2006-10-19 14:10:00,23.5,23.5,23.49,23.5,89400.0,15.6031,15.6031,15.5965,15.6031,89400.0
2006-10-19 14:15:00,23.5,23.51,23.48,23.5,208300.0,15.6031,15.6098,15.5898,15.6031,208300.0
2006-10-19 14:20:00,23.5,23.54,23.48,23.52,111000.0,15.6031,15.6297,15.5898,15.6164,111000.0
2006-10-19 14:25:00,23.51,23.55,23.5,23.54,154400.0,15.6098,15.6363,15.6031,15.6297,154400.0
2006-10-19 14:30:00,23.54,23.54,23.49,23.51,176100.0,15.6297,15.6297,15.5965,15.6098,176100.0
2006-10-19 14:35:00,23.51,23.53,23.46,23.5,223900.0,15.6098,15.623,15.5766,15.6031,223900.0
2006-10-19 14:40:00,23.49,23.51,23.49,23.5,83100.0,15.5965,15.6098,15.5965,15.6031,83100.0
2006-10-19 14:45:00,23.49,23.51,23.49,23.5,69100.0,15.5965,15.6098,15.5965,15.6031,69100.0
2006-10-19 14:50:00,23.5,23.53,23.5,23.51,111400.0,15.6031,15.623,15.6031,15.6098,111400.0
2006-10-19 14:55:00,23.51,23.53,23.49,23.5,136700.0,15.6098,15.623,15.5965,15.6031,136700.0
2006-10-19 15:00:00,23.5,23.54,23.49,23.54,125000.0,15.6031,15.6297,15.5965,15.6297,125000.0
2006-10-19 15:05:00,23.54,23.61,23.53,23.6,134200.0,15.6297,15.6761,15.623,15.6695,134200.0
2006-10-19 15:10:00,23.6,23.64,23.6,23.61,205600.0,15.6695,15.6961,15.6695,15.6761,205600.0
2006-10-19 15:15:00,23.61,23.66,23.61,23.64,108200.0,15.6761,15.7093,15.6761,15.6961,108200.0
2006-10-19 15:20:00,23.64,23.64,23.58,23.6,108800.0,15.6961,15.6961,15.6562,15.6695,108800.0
2006-10-19 15:25:00,23.6,23.66,23.6,23.64,92000.0,15.6695,15.7093,15.6695,15.6961,92000.0
2006-10-19 15:30:00,23.64,23.68,23.62,23.65,209400.0,15.6961,15.7226,15.6828,15.7027,209400.0
2006-10-19 15:35:00,23.66,23.75,23.65,23.73,175400.0,15.7093,15.7691,15.7027,15.7558,175400.0
2006-10-19 15:40:00,23.73,23.74,23.7,23.73,120200.0,15.7558,15.7625,15.7359,15.7558,120200.0
2006-10-19 15:45:00,23.72,23.81,23.71,23.81,285000.0,15.7492,15.8089,15.7425,15.8089,285000.0
2006-10-19 15:50:00,23.81,23.81,23.76,23.76,299000.0,15.8089,15.8089,15.7757,15.7757,299000.0
2006-10-19 15:55:00,23.77,23.79,23.74,23.76,347100.0,15.7824,15.7957,15.7625,15.7757,347100.0
2006-10-20 09:30:00,23.81,23.81,23.6,23.69,1101100.0,15.8089,15.8089,15.6695,15.7293,1101100.0
2006-10-20 09:35:00,23.69,23.85,23.66,23.7,282100.0,15.7293,15.8355,15.7093,15.7359,282100.0
2006-10-20 09:40:00,23.7,23.73,23.5,23.5,198400.0,15.7359,15.7558,15.6031,15.6031,198400.0
2006-10-20 09:45:00,23.5,23.51,23.43,23.5,197200.0,15.6031,15.6098,15.5566,15.6031,197200.0
2006-10-20 09:50:00,23.5,23.5,23.36,23.4,260800.0,15.6031,15.6031,15.5102,15.5367,260800.0
2006-10-20 09:55:00,23.4,23.42,23.37,23.42,316800.0,15.5367,15.55,15.5168,15.55,316800.0
2006-10-20 10:00:00,23.43,23.46,23.35,23.39,211800.0,15.5566,15.5766,15.5035,15.5301,211800.0
2006-10-20 10:05:00,23.39,23.39,23.15,23.22,399000.0,15.5301,15.5301,15.3707,15.4172,399000.0
2006-10-20 10:10:00,23.22,23.37,23.22,23.28,453400.0,15.4172,15.5168,15.4172,15.457,453400.0
2006-10-20 10:15:00,23.29,23.37,23.22,23.24,227400.0,15.4637,15.5168,15.4172,15.4305,227400.0
2006-10-20 10:20:00,23.24,23.25,23.18,23.24,201400.0,15.4305,15.4371,15.3906,15.4305,201400.0
2006-10-20 10:25:00,23.24,23.25,23.2,23.22,284100.0,15.4305,15.4371,15.4039,15.4172,284100.0
2006-10-20 10:30:00,23.22,23.28,23.2,23.27,273100.0,15.4172,15.457,15.4039,15.4504,273100.0
2006-10-20 10:35:00,23.27,23.35,23.24,23.29,315100.0,15.4504,15.5035,15.4305,15.4637,315100.0
2006-10-20 10:40:00,23.29,23.32,23.28,23.29,360900.0,15.4637,15.4836,15.457,15.4637,360900.0
2006-10-20 10:45:00,23.28,23.3,23.26,23.27,210100.0,15.457,15.4703,15.4438,15.4504,210100.0
2006-10-20 10:50:00,23.27,23.29,23.24,23.26,141000.0,15.4504,15.4637,15.4305,15.4438,141000.0
2006-10-20 10:55:00,23.26,23.3,23.25,23.28,103600.0,15.4438,15.4703,15.4371,15.457,103600.0
2006-10-20 11:00:00,23.29,23.3,23.26,23.29,176700.0,15.4637,15.4703,15.4438,15.4637,176700.0
2006-10-20 11:05:00,23.29,23.3,23.23,23.25,474400.0,15.4637,15.4703,15.4238,15.4371,474400.0
2006-10-20 11:10:00,23.25,23.25,23.21,23.24,88700.0,15.4371,15.4371,15.4106,15.4305,88700.0
2006-10-20 11:15:00,23.25,23.25,23.21,23.21,87600.0,15.4371,15.4371,15.4106,15.4106,87600.0
2006-10-20 11:20:00,23.21,23.22,23.19,23.19,128300.0,15.4106,15.4172,15.3973,15.3973,128300.0
2006-10-20 11:25:00,23.2,23.2,23.17,23.18,132300.0,15.4039,15.4039,15.384,15.3906,132300.0
2006-10-20 11:30:00,23.19,23.2,23.18,23.19,223700.0,15.3973,15.4039,15.3906,15.3973,223700.0
2006-10-20 11:35:00,23.2,23.25,23.19,23.24,276700.0,15.4039,15.4371,15.3973,15.4305,276700.0
2006-10-20 11:40:00,23.24,23.24,23.18,23.2,137300.0,15.4305,15.4305,15.3906,15.4039,137300.0
2006-10-20 11:45:00,23.2,23.2,23.18,23.2,84000.0,15.4039,15.4039,15.3906,15.4039,84000.0
2006-10-20 11:50:00,23.2,23.21,23.19,23.2,228900.0,15.4039,15.4106,15.3973,15.4039,228900.0
2006-10-20 11:55:00,23.19,23.25,23.19,23.25,74400.0,15.3973,15.4371,15.3973,15.4371,74400.0
2006-10-20 12:00:00,23.25,23.27,23.24,23.25,148400.0,15.4371,15.4504,15.4305,15.4371,148400.0
2006-10-20 12:05:00,23.25,23.27,23.23,23.24,84200.0,15.4371,15.4504,15.4238,15.4305,84200.0
2006-10-20 12:10:00,23.23,23.26,23.23,23.25,119300.0,15.4238,15.4438,15.4238,15.4371,119300.0
2006-10-20 12:15:00,23.25,23.28,23.25,23.26,113900.0,15.4371,15.457,15.4371,15.4438,113900.0
2006-10-20 12:20:00,23.26,23.28,23.25,23.28,140100.0,15.4438,15.457,15.4371,15.457,140100.0
2006-10-20 12:25:00,23.27,23.29,23.25,23.28,82400.0,15.4504,15.4637,15.4371,15.457,82400.0
2006-10-20 12:30:00,23.29,23.32,23.27,23.32,228300.0,15.4637,15.4836,15.4504,15.4836,228300.0
2006-10-20 12:35:00,23.32,23.36,23.32,23.33,93700.0,15.4836,15.5102,15.4836,15.4902,93700.0
2006-10-20 12:40:00,23.33,23.34,23.3,23.31,54000.0,15.4902,15.4969,15.4703,15.477,54000.0
2006-10-20 12:45:00,23.31,23.37,23.31,23.32,96800.0,15.477,15.5168,15.477,15.4836,96800.0
2006-10-20 12:50:00,23.32,23.36,23.32,23.35,52700.0,15.4836,15.5102,15.4836,15.5035,52700.0
2006-10-20 12:55:00,23.36,23.36,23.3,23.3,253000.0,15.5102,15.5102,15.4703,15.4703,253000.0
2006-10-20 13:00:00,23.31,23.41,23.31,23.38,213100.0,15.477,15.5434,15.477,15.5234,213100.0
2006-10-20 13:05:00,23.37,23.39,23.36,23.38,73400.0,15.5168,15.5301,15.5102,15.5234,73400.0
2006-10-20 13:10:00,23.38,23.41,23.37,23.39,160700.0,15.5234,15.5434,15.5168,15.5301,160700.0
2006-10-20 13:15:00,23.38,23.39,23.37,23.38,31400.0,15.5234,15.5301,15.5168,15.5234,31400.0
2006-10-20 13:20:00,23.38,23.39,23.37,23.39,77300.0,15.5234,15.5301,15.5168,15.5301,77300.0
2006-10-20 13:25:00,23.38,23.4,23.36,23.4,88200.0,15.5234,15.5367,15.5102,15.5367,88200.0
2006-10-20 13:30:00,23.4,23.41,23.39,23.39,135000.0,15.5367,15.5434,15.5301,15.5301,135000.0
2006-10-20 13:35:00,23.4,23.42,23.39,23.41,262700.0,15.5367,15.55,15.5301,15.5434,262700.0
2006-10-20 13:40:00,23.4,23.4,23.37,23.38,53600.0,15.5367,15.5367,15.5168,15.5234,53600.0
2006-10-20 13:45:00,23.38,23.39,23.34,23.35,71800.0,15.5234,15.5301,15.4969,15.5035,71800.0
2006-10-20 13:50:00,23.34,23.39,23.34,23.38,83400.0,15.4969,15.5301,15.4969,15.5234,83400.0
2006-10-20 13:55:00,23.38,23.38,23.36,23.36,50700.0,15.5234,15.5234,15.5102,15.5102,50700.0
2006-10-20 14:00:00,23.37,23.37,23.31,23.32,82500.0,15.5168,15.5168,15.477,15.4836,82500.0
2006-10-20 14:05:00,23.31,23.31,23.24,23.24,130300.0,15.477,15.477,15.4305,15.4305,130300.0
2006-10-20 14:10:00,23.24,23.26,23.23,23.25,94200.0,15.4305,15.4438,15.4238,15.4371,94200.0
2006-10-20 14:15:00,23.25,23.25,23.2,23.2,113500.0,15.4371,15.4371,15.4039,15.4039,113500.0
2006-10-20 14:20:00,23.2,23.21,23.18,23.2,90100.0,15.4039,15.4106,15.3906,15.4039,90100.0
2006-10-20 14:25:00,23.2,23.22,23.19,23.22,62800.0,15.4039,15.4172,15.3973,15.4172,62800.0
2006-10-20 14:30:00,23.21,23.22,23.18,23.2,100900.0,15.4106,15.4172,15.3906,15.4039,100900.0
2006-10-20 14:35:00,23.21,23.21,23.19,23.2,90600.0,15.4106,15.4106,15.3973,15.4039,90600.0
2006-10-20 14:40:00,23.2,23.22,23.19,23.21,195500.0,15.4039,15.4172,15.3973,15.4106,195500.0
2006-10-20 14:45:00,23.2,23.21,23.18,23.18,235400.0,15.4039,15.4106,15.3906,15.3906,235400.0
2006-10-20 14:50:00,23.19,23.28,23.17,23.2,284500.0,15.3973,15.457,15.384,15.4039,284500.0
2006-10-20 14:55:00,23.2,23.24,23.2,23.23,101800.0,15.4039,15.4305,15.4039,15.4238,101800.0
2006-10-20 15:00:00,23.23,23.26,23.21,23.21,195100.0,15.4238,15.4438,15.4106,15.4106,195100.0
2006-10-20 15:05:00,23.22,23.24,23.2,23.2,122100.0,15.4172,15.4305,15.4039,15.4039,122100.0
2006-10-20 15:10:00,23.21,23.21,23.19,23.2,76800.0,15.4106,15.4106,15.3973,15.4039,76800.0
2006-10-20 15:15:00,23.2,23.25,23.2,23.24,125200.0,15.4039,15.4371,15.4039,15.4305,125200.0
2006-10-20 15:20:00,23.23,23.24,23.19,23.2,227900.0,15.4238,15.4305,15.3973,15.4039,227900.0
2006-10-20 15:25:00,23.2,23.24,23.19,23.2,318600.0,15.4039,15.4305,15.3973,15.4039,318600.0
2006-10-20 15:30:00,23.2,23.25,23.2,23.22,221000.0,15.4039,15.4371,15.4039,15.4172,221000.0
2006-10-20 15:35:00,23.21,23.23,23.19,23.2,298800.0,15.4106,15.4238,15.3973,15.4039,298800.0
2006-10-20 15:40:00,23.2,23.27,23.19,23.22,254500.0,15.4039,15.4504,15.3973,15.4172,254500.0
2006-10-20 15:45:00,23.22,23.23,23.19,23.23,302500.0,15.4172,15.4238,15.3973,15.4238,302500.0
2006-10-20 15:50:00,23.23,23.28,23.23,23.28,422000.0,15.4238,15.457,15.4238,15.457,422000.0
2006-10-20 15:55:00,23.28,23.28,23.24,23.26,353900.0,15.457,15.457,15.4305,15.4438,353900.0
2006-10-23 09:30:00,23.55,23.6,23.45,23.45,396400.0,15.6363,15.6695,15.5699,15.5699,396400.0
2006-10-23 09:35:00,23.45,23.54,23.4,23.54,209600.0,15.5699,15.6297,15.5367,15.6297,209600.0
2006-10-23 09:40:00,23.54,23.6,23.5,23.51,209000.0,15.6297,15.6695,15.6031,15.6098,209000.0
2006-10-23 09:45:00,23.51,23.66,23.51,23.64,235700.0,15.6098,15.7093,15.6098,15.6961,235700.0
2006-10-23 09:50:00,23.64,23.65,23.54,23.57,180100.0,15.6961,15.7027,15.6297,15.6496,180100.0
2006-10-23 09:55:00,23.57,23.61,23.53,23.6,147200.0,15.6496,15.6761,15.623,15.6695,147200.0
2006-10-23 10:00:00,23.6,23.75,23.56,23.75,275500.0,15.6695,15.7691,15.643,15.7691,275500.0
2006-10-23 10:05:00,23.69,23.82,23.69,23.77,170800.0,15.7293,15.8156,15.7293,15.7824,170800.0
2006-10-23 10:10:00,23.77,23.78,23.63,23.63,211400.0,15.7824,15.789,15.6894,15.6894,211400.0
2006-10-23 10:15:00,23.64,23.72,23.63,23.7,144500.0,15.6961,15.7492,15.6894,15.7359,144500.0
2006-10-23 10:20:00,23.71,23.76,23.63,23.66,266000.0,15.7425,15.7757,15.6894,15.7093,266000.0
2006-10-23 10:25:00,23.66,23.73,23.65,23.67,144300.0,15.7093,15.7558,15.7027,15.716,144300.0
2006-10-23 10:30:00,23.67,23.7,23.65,23.65,156800.0,15.716,15.7359,15.7027,15.7027,156800.0
2006-10-23 10:35:00,23.66,23.69,23.63,23.65,127900.0,15.7093,15.7293,15.6894,15.7027,127900.0
2006-10-23 10:40:00,23.64,23.64,23.58,23.6,232800.0,15.6961,15.6961,15.6562,15.6695,232800.0
2006-10-23 10:45:00,23.6,23.6,23.57,23.59,105100.0,15.6695,15.6695,15.6496,15.6629,105100.0
2006-10-23 10:50:00,23.59,23.61,23.58,23.6,173500.0,15.6629,15.6761,15.6562,15.6695,173500.0
2006-10-23 10:55:00,23.6,23.61,23.58,23.6,120000.0,15.6695,15.6761,15.6562,15.6695,120000.0
2006-10-23 11:00:00,23.6,23.6,23.56,23.58,144900.0,15.6695,15.6695,15.643,15.6562,144900.0
2006-10-23 11:05:00,23.58,23.58,23.56,23.57,122200.0,15.6562,15.6562,15.643,15.6496,122200.0
2006-10-23 11:10:00,23.58,23.61,23.57,23.6,146400.0,15.6562,15.6761,15.6496,15.6695,146400.0
2006-10-23 11:15:00,23.6,23.61,23.56,23.56,120000.0,15.6695,15.6761,15.643,15.643,120000.0
2006-10-23 11:20:00,23.55,23.56,23.55,23.55,157700.0,15.6363,15.643,15.6363,15.6363,157700.0
2006-10-23 11:25:00,23.56,23.57,23.51,23.52,150300.0,15.643,15.6496,15.6098,15.6164,150300.0
2006-10-23 11:30:00,23.53,23.55,23.53,23.55,107000.0,15.623,15.6363,15.623,15.6363,107000.0
2006-10-23 11:35:00,23.55,23.61,23.54,23.61,119500.0,15.6363,15.6761,15.6297,15.6761,119500.0
2006-10-23 11:40:00,23.6,23.62,23.56,23.57,129100.0,15.6695,15.6828,15.643,15.6496,129100.0
2006-10-23 11:45:00,23.58,23.6,23.55,23.58,139700.0,15.6562,15.6695,15.6363,15.6562,139700.0
2006-10-23 11:50:00,23.58,23.6,23.57,23.59,56100.0,15.6562,15.6695,15.6496,15.6629,56100.0
2006-10-23 11:55:00,23.59,23.61,23.58,23.6,60900.0,15.6629,15.6761,15.6562,15.6695,60900.0
2006-10-23 12:00:00,23.6,23.6,23.53,23.54,202800.0,15.6695,15.6695,15.623,15.6297,202800.0
2006-10-23 12:05:00,23.52,23.54,23.5,23.52,157700.0,15.6164,15.6297,15.6031,15.6164,157700.0
2006-10-23 12:10:00,23.52,23.55,23.52,23.52,167900.0,15.6164,15.6363,15.6164,15.6164,167900.0
2006-10-23 12:15:00,23.53,23.55,23.48,23.52,273400.0,15.623,15.6363,15.5898,15.6164,273400.0
2006-10-23 12:20:00,23.52,23.56,23.5,23.54,108800.0,15.6164,15.643,15.6031,15.6297,108800.0
2006-10-23 12:25:00,23.54,23.56,23.52,23.54,90100.0,15.6297,15.643,15.6164,15.6297,90100.0
2006-10-23 12:30:00,23.55,23.56,23.53,23.54,91100.0,15.6363,15.643,15.623,15.6297,91100.0
2006-10-23 12:35:00,23.54,23.54,23.48,23.49,118200.0,15.6297,15.6297,15.5898,15.5965,118200.0
2006-10-23 12:40:00,23.49,23.52,23.48,23.5,326200.0,15.5965,15.6164,15.5898,15.6031,326200.0
2006-10-23 12:45:00,23.5,23.52,23.46,23.46,181900.0,15.6031,15.6164,15.5766,15.5766,181900.0
2006-10-23 12:50:00,23.46,23.56,23.45,23.54,170600.0,15.5766,15.643,15.5699,15.6297,170600.0
2006-10-23 12:55:00,23.55,23.55,23.5,23.5,161200.0,15.6363,15.6363,15.6031,15.6031,161200.0
2006-10-23 13:00:00,23.5,23.5,23.43,23.43,401500.0,15.6031,15.6031,15.5566,15.5566,401500.0
2006-10-23 13:05:00,23.43,23.44,23.34,23.35,306400.0,15.5566,15.5633,15.4969,15.5035,306400.0
2006-10-23 13:10:00,23.34,23.38,23.28,23.28,323700.0,15.4969,15.5234,15.457,15.457,323700.0
2006-10-23 13:15:00,23.29,23.39,23.27,23.39,200900.0,15.4637,15.5301,15.4504,15.5301,200900.0
2006-10-23 13:20:00,23.38,23.41,23.35,23.37,151600.0,15.5234,15.5434,15.5035,15.5168,151600.0
2006-10-23 13:25:00,23.37,23.37,23.31,23.33,239600.0,15.5168,15.5168,15.477,15.4902,239600.0
2006-10-23 13:30:00,23.33,23.38,23.32,23.36,91200.0,15.4902,15.5234,15.4836,15.5102,91200.0
2006-10-23 13:35:00,23.37,23.37,23.35,23.35,78000.0,15.5168,15.5168,15.5035,15.5035,78000.0
2006-10-23 13:40:00,23.35,23.36,23.26,23.26,197100.0,15.5035,15.5102,15.4438,15.4438,197100.0
2006-10-23 13:45:00,23.26,23.27,23.2,23.25,250400.0,15.4438,15.4504,15.4039,15.4371,250400.0
2006-10-23 13:50:00,23.25,23.32,23.22,23.31,177100.0,15.4371,15.4836,15.4172,15.477,177100.0
2006-10-23 13:55:00,23.3,23.34,23.29,23.32,142100.0,15.4703,15.4969,15.4637,15.4836,142100.0
2006-10-23 14:00:00,23.32,23.4,23.3,23.4,136500.0,15.4836,15.5367,15.4703,15.5367,136500.0
2006-10-23 14:05:00,23.4,23.42,23.38,23.41,114100.0,15.5367,15.55,15.5234,15.5434,114100.0
2006-10-23 14:10:00,23.41,23.42,23.4,23.41,98700.0,15.5434,15.55,15.5367,15.5434,98700.0
2006-10-23 14:15:00,23.41,23.42,23.34,23.36,140400.0,15.5434,15.55,15.4969,15.5102,140400.0
2006-10-23 14:20:00,23.36,23.4,23.31,23.4,125400.0,15.5102,15.5367,15.477,15.5367,125400.0
2006-10-23 14:25:00,23.39,23.43,23.33,23.35,171500.0,15.5301,15.5566,15.4902,15.5035,171500.0
2006-10-23 14:30:00,23.34,23.35,23.32,23.32,93000.0,15.4969,15.5035,15.4836,15.4836,93000.0
2006-10-23 14:35:00,23.32,23.35,23.28,23.32,181000.0,15.4836,15.5035,15.457,15.4836,181000.0
2006-10-23 14:40:00,23.33,23.37,23.33,23.34,91700.0,15.4902,15.5168,15.4902,15.4969,91700.0
2006-10-23 14:45:00,23.34,23.34,23.27,23.28,154500.0,15.4969,15.4969,15.4504,15.457,154500.0
2006-10-23 14:50:00,23.29,23.36,23.28,23.3,191100.0,15.4637,15.5102,15.457,15.4703,191100.0
2006-10-23 14:55:00,23.29,23.32,23.26,23.32,105300.0,15.4637,15.4836,15.4438,15.4836,105300.0
2006-10-23 15:00:00,23.31,23.38,23.3,23.37,139000.0,15.477,15.5234,15.4703,15.5168,139000.0
2006-10-23 15:05:00,23.37,23.44,23.37,23.42,98500.0,15.5168,15.5633,15.5168,15.55,98500.0
2006-10-23 15:10:00,23.42,23.43,23.33,23.34,187900.0,15.55,15.5566,15.4902,15.4969,187900.0
2006-10-23 15:15:00,23.35,23.39,23.34,23.37,116600.0,15.5035,15.5301,15.4969,15.5168,116600.0
2006-10-23 15:20:00,23.36,23.37,23.31,23.34,144800.0,15.5102,15.5168,15.477,15.4969,144800.0
2006-10-23 15:25:00,23.34,23.4,23.34,23.39,146900.0,15.4969,15.5367,15.4969,15.5301,146900.0
2006-10-23 15:30:00,23.39,23.39,23.32,23.35,272000.0,15.5301,15.5301,15.4836,15.5035,272000.0
2006-10-23 15:35:00,23.35,23.38,23.35,23.37,290700.0,15.5035,15.5234,15.5035,15.5168,290700.0
2006-10-23 15:40:00,23.37,23.38,23.36,23.37,193500.0,15.5168,15.5234,15.5102,15.5168,193500.0
2006-10-23 15:45:00,23.37,23.38,23.33,23.35,202700.0,15.5168,15.5234,15.4902,15.5035,202700.0
2006-10-23 15:50:00,23.35,23.4,23.34,23.38,299400.0,15.5035,15.5367,15.4969,15.5234,299400.0
2006-10-23 15:55:00,23.38,23.41,23.37,23.38,210500.0,15.5234,15.5434,15.5168,15.5234,210500.0
2006-10-24 09:30:00,23.2,23.25,23.15,23.16,486500.0,15.4039,15.4371,15.3707,15.3774,486500.0
2006-10-24 09:35:00,23.17,23.25,23.15,23.19,266600.0,15.384,15.4371,15.3707,15.3973,266600.0
2006-10-24 09:40:00,23.19,23.2,23.16,23.19,147500.0,15.3973,15.4039,15.3774,15.3973,147500.0
2006-10-24 09:45:00,23.19,23.28,23.18,23.19,491600.0,15.3973,15.457,15.3906,15.3973,491600.0
2006-10-24 09:50:00,23.19,23.23,23.18,23.19,359400.0,15.3973,15.4238,15.3906,15.3973,359400.0
2006-10-24 09:55:00,23.18,23.22,23.18,23.19,226900.0,15.3906,15.4172,15.3906,15.3973,226900.0
2006-10-24 10:00:00,23.19,23.22,23.17,23.22,174500.0,15.3973,15.4172,15.384,15.4172,174500.0
2006-10-24 10:05:00,23.21,23.28,23.2,23.24,244200.0,15.4106,15.457,15.4039,15.4305,244200.0
2006-10-24 10:10:00,23.24,23.24,23.19,23.2,216700.0,15.4305,15.4305,15.3973,15.4039,216700.0
2006-10-24 10:15:00,23.19,23.21,23.17,23.2,139600.0,15.3973,15.4106,15.384,15.4039,139600.0
2006-10-24 10:20:00,23.19,23.21,23.17,23.17,112300.0,15.3973,15.4106,15.384,15.384,112300.0
2006-10-24 10:25:00,23.18,23.21,23.17,23.2,147300.0,15.3906,15.4106,15.384,15.4039,147300.0
2006-10-24 10:30:00,23.19,23.19,23.07,23.08,257000.0,15.3973,15.3973,15.3176,15.3242,257000.0
2006-10-24 10:35:00,23.08,23.08,22.86,22.95,638800.0,15.3242,15.3242,15.1782,15.2379,638800.0
2006-10-24 10:40:00,22.9,23.04,22.9,22.95,237900.0,15.2047,15.2977,15.2047,15.2379,237900.0
2006-10-24 10:45:00,22.96,23.0,22.95,22.95,124300.0,15.2446,15.2711,15.2379,15.2379,124300.0
2006-10-24 10:50:00,22.96,22.98,22.95,22.98,111500.0,15.2446,15.2579,15.2379,15.2579,111500.0
2006-10-24 10:55:00,22.98,23.02,22.97,23.01,225700.0,15.2579,15.2844,15.2512,15.2778,225700.0
2006-10-24 11:00:00,23.01,23.02,22.89,22.89,207700.0,15.2778,15.2844,15.1981,15.1981,207700.0
2006-10-24 11:05:00,22.89,22.9,22.82,22.88,316200.0,15.1981,15.2047,15.1516,15.1915,316200.0
2006-10-24 11:10:00,22.87,22.92,22.87,22.92,153500.0,15.1848,15.218,15.1848,15.218,153500.0
2006-10-24 11:15:00,22.92,22.93,22.86,22.88,227400.0,15.218,15.2247,15.1782,15.1915,227400.0
2006-10-24 11:20:00,22.88,22.88,22.83,22.83,175000.0,15.1915,15.1915,15.1583,15.1583,175000.0
2006-10-24 11:25:00,22.83,22.85,22.76,22.78,289300.0,15.1583,15.1715,15.1118,15.1251,289300.0
2006-10-24 11:30:00,22.78,22.8,22.61,22.68,1133800.0,15.1251,15.1383,15.0122,15.0587,1133800.0
2006-10-24 11:35:00,22.68,22.76,22.26,22.29,1463200.0,15.0587,15.1118,14.7798,14.7997,1463200.0
2006-10-24 11:40:00,22.29,22.65,22.27,22.65,982700.0,14.7997,15.0387,14.7864,15.0387,982700.0
2006-10-24 11:45:00,22.65,22.73,22.6,22.64,449500.0,15.0387,15.0919,15.0055,15.0321,449500.0
2006-10-24 11:50:00,22.63,22.72,22.55,22.71,544300.0,15.0255,15.0852,14.9723,15.0786,544300.0
2006-10-24 11:55:00,22.71,22.74,22.58,22.6,369600.0,15.0786,15.0985,14.9923,15.0055,369600.0
2006-10-24 12:00:00,22.6,22.72,22.54,22.72,370500.0,15.0055,15.0852,14.9657,15.0852,370500.0
2006-10-24 12:05:00,22.72,22.8,22.68,22.78,362400.0,15.0852,15.1383,15.0587,15.1251,362400.0
2006-10-24 12:10:00,22.77,22.83,22.75,22.81,221900.0,15.1184,15.1583,15.1051,15.145,221900.0
2006-10-24 12:15:00,22.82,22.9,22.79,22.84,334000.0,15.1516,15.2047,15.1317,15.1649,334000.0
2006-10-24 12:20:00,22.85,22.85,22.76,22.77,225900.0,15.1715,15.1715,15.1118,15.1184,225900.0
2006-10-24 12:25:00,22.78,22.82,22.76,22.79,109800.0,15.1251,15.1516,15.1118,15.1317,109800.0
2006-10-24 12:30:00,22.79,22.84,22.78,22.79,162700.0,15.1317,15.1649,15.1251,15.1317,162700.0
2006-10-24 12:35:00,22.79,22.83,22.78,22.82,133500.0,15.1317,15.1583,15.1251,15.1516,133500.0
2006-10-24 12:40:00,22.82,22.88,22.82,22.86,143100.0,15.1516,15.1915,15.1516,15.1782,143100.0
2006-10-24 12:45:00,22.86,22.86,22.76,22.8,169900.0,15.1782,15.1782,15.1118,15.1383,169900.0
2006-10-24 12:50:00,22.76,22.78,22.74,22.77,145000.0,15.1118,15.1251,15.0985,15.1184,145000.0
2006-10-24 12:55:00,22.77,22.79,22.7,22.72,271000.0,15.1184,15.1317,15.0719,15.0852,271000.0
2006-10-24 13:00:00,22.72,22.75,22.7,22.72,96100.0,15.0852,15.1051,15.0719,15.0852,96100.0
2006-10-24 13:05:00,22.73,22.75,22.7,22.72,102100.0,15.0919,15.1051,15.0719,15.0852,102100.0
2006-10-24 13:10:00,22.72,22.77,22.72,22.76,128100.0,15.0852,15.1184,15.0852,15.1118,128100.0
2006-10-24 13:15:00,22.76,22.77,22.73,22.74,83100.0,15.1118,15.1184,15.0919,15.0985,83100.0
2006-10-24 13:20:00,22.74,22.78,22.74,22.77,44100.0,15.0985,15.1251,15.0985,15.1184,44100.0
2006-10-24 13:25:00,22.77,22.77,22.76,22.77,54400.0,15.1184,15.1184,15.1118,15.1184,54400.0
2006-10-24 13:30:00,22.77,22.82,22.76,22.8,135500.0,15.1184,15.1516,15.1118,15.1383,135500.0
2006-10-24 13:35:00,22.8,22.84,22.79,22.83,120300.0,15.1383,15.1649,15.1317,15.1583,120300.0
2006-10-24 13:40:00,22.83,22.87,22.83,22.85,140300.0,15.1583,15.1848,15.1583,15.1715,140300.0
2006-10-24 13:45:00,22.85,22.89,22.84,22.88,159500.0,15.1715,15.1981,15.1649,15.1915,159500.0
2006-10-24 13:50:00,22.88,22.9,22.8,22.8,328200.0,15.1915,15.2047,15.1383,15.1383,328200.0
2006-10-24 13:55:00,22.8,22.84,22.72,22.74,362600.0,15.1383,15.1649,15.0852,15.0985,362600.0
2006-10-24 14:00:00,22.75,22.77,22.73,22.76,195500.0,15.1051,15.1184,15.0919,15.1118,195500.0
2006-10-24 14:05:00,22.75,22.77,22.75,22.77,166100.0,15.1051,15.1184,15.1051,15.1184,166100.0
2006-10-24 14:10:00,22.77,22.79,22.75,22.76,121300.0,15.1184,15.1317,15.1051,15.1118,121300.0
2006-10-24 14:15:00,22.76,22.78,22.75,22.77,164000.0,15.1118,15.1251,15.1051,15.1184,164000.0
2006-10-24 14:20:00,22.77,22.79,22.76,22.76,292200.0,15.1184,15.1317,15.1118,15.1118,292200.0
2006-10-24 14:25:00,22.77,22.84,22.76,22.83,155100.0,15.1184,15.1649,15.1118,15.1583,155100.0
2006-10-24 14:30:00,22.82,22.84,22.8,22.8,129800.0,15.1516,15.1649,15.1383,15.1383,129800.0
2006-10-24 14:35:00,22.81,22.83,22.76,22.8,205700.0,15.145,15.1583,15.1118,15.1383,205700.0
2006-10-24 14:40:00,22.8,22.86,22.8,22.84,280300.0,15.1383,15.1782,15.1383,15.1649,280300.0
2006-10-24 14:45:00,22.85,22.86,22.8,22.8,98900.0,15.1715,15.1782,15.1383,15.1383,98900.0
2006-10-24 14:50:00,22.82,22.84,22.79,22.84,83100.0,15.1516,15.1649,15.1317,15.1649,83100.0
2006-10-24 14:55:00,22.84,22.87,22.82,22.86,162200.0,15.1649,15.1848,15.1516,15.1782,162200.0
2006-10-24 15:00:00,22.86,22.87,22.83,22.85,168100.0,15.1782,15.1848,15.1583,15.1715,168100.0
2006-10-24 15:05:00,22.85,22.93,22.84,22.9,240500.0,15.1715,15.2247,15.1649,15.2047,240500.0
2006-10-24 15:10:00,22.9,22.94,22.9,22.91,218800.0,15.2047,15.2313,15.2047,15.2114,218800.0
2006-10-24 15:15:00,22.91,22.98,22.9,22.94,233100.0,15.2114,15.2579,15.2047,15.2313,233100.0
2006-10-24 15:20:00,22.94,22.97,22.92,22.94,211500.0,15.2313,15.2512,15.218,15.2313,211500.0
2006-10-24 15:25:00,22.94,22.98,22.93,22.95,177300.0,15.2313,15.2579,15.2247,15.2379,177300.0
2006-10-24 15:30:00,22.96,22.96,22.88,22.92,279000.0,15.2446,15.2446,15.1915,15.218,279000.0
2006-10-24 15:35:00,22.93,22.96,22.9,22.96,242900.0,15.2247,15.2446,15.2047,15.2446,242900.0
2006-10-24 15:40:00,22.96,23.04,22.95,23.0,427300.0,15.2446,15.2977,15.2379,15.2711,427300.0
2006-10-24 15:45:00,23.01,23.09,22.98,23.05,485600.0,15.2778,15.3309,15.2579,15.3043,485600.0
2006-10-24 15:50:00,23.05,23.09,23.0,23.07,391600.0,15.3043,15.3309,15.2711,15.3176,391600.0
2006-10-24 15:55:00,23.07,23.21,23.02,23.1,828200.0,15.3176,15.4106,15.2844,15.3375,828200.0
2006-10-25 09:30:00,22.12,22.12,21.7,21.77,1851800.0,14.6868,14.6868,14.408,14.4545,1851800.0
2006-10-25 09:35:00,21.77,22.0,21.7,21.8,1458100.0,14.4545,14.6072,14.408,14.4744,1458100.0
2006-10-25 09:40:00,21.8,21.9,21.77,21.8,770000.0,14.4744,14.5408,14.4545,14.4744,770000.0
2006-10-25 09:45:00,21.8,22.08,21.78,22.04,1009700.0,14.4744,14.6603,14.4611,14.6337,1009700.0
2006-10-25 09:50:00,22.04,22.07,21.9,21.97,1912000.0,14.6337,14.6536,14.5408,14.5873,1912000.0
2006-10-25 09:55:00,21.97,22.0,21.89,21.95,710600.0,14.5873,14.6072,14.5341,14.574,710600.0
2006-10-25 10:00:00,21.95,21.97,21.88,21.91,660900.0,14.574,14.5873,14.5275,14.5474,660900.0
2006-10-25 10:05:00,21.9,21.98,21.89,21.98,593100.0,14.5408,14.5939,14.5341,14.5939,593100.0
2006-10-25 10:10:00,21.98,22.02,21.92,22.0,739200.0,14.5939,14.6204,14.5541,14.6072,739200.0
2006-10-25 10:15:00,21.99,22.09,21.96,22.07,707400.0,14.6005,14.6669,14.5806,14.6536,707400.0
2006-10-25 10:20:00,22.07,22.08,21.9,21.91,593000.0,14.6536,14.6603,14.5408,14.5474,593000.0
2006-10-25 10:25:00,21.9,22.0,21.88,21.96,674700.0,14.5408,14.6072,14.5275,14.5806,674700.0
2006-10-25 10:30:00,21.96,21.97,21.9,21.92,361000.0,14.5806,14.5873,14.5408,14.5541,361000.0
2006-10-25 10:35:00,21.91,21.92,21.82,21.83,791100.0,14.5474,14.5541,14.4877,14.4943,791100.0
2006-10-25 10:40:00,21.82,21.85,21.78,21.82,576300.0,14.4877,14.5076,14.4611,14.4877,576300.0
2006-10-25 10:45:00,21.82,21.83,21.65,21.65,1048200.0,14.4877,14.4943,14.3748,14.3748,1048200.0
2006-10-25 10:50:00,21.66,21.69,21.5,21.5,1094100.0,14.3814,14.4013,14.2752,14.2752,1094100.0
2006-10-25 10:55:00,21.51,21.65,21.5,21.62,892500.0,14.2818,14.3748,14.2752,14.3549,892500.0
2006-10-25 11:00:00,21.62,21.63,21.5,21.55,603000.0,14.3549,14.3615,14.2752,14.3084,603000.0
2006-10-25 11:05:00,21.56,21.67,21.54,21.65,610200.0,14.315,14.3881,14.3017,14.3748,610200.0
2006-10-25 11:10:00,21.66,21.67,21.6,21.62,268900.0,14.3814,14.3881,14.3416,14.3549,268900.0
2006-10-25 11:15:00,21.62,21.66,21.6,21.63,523100.0,14.3549,14.3814,14.3416,14.3615,523100.0
2006-10-25 11:20:00,21.62,21.65,21.62,21.64,166500.0,14.3549,14.3748,14.3549,14.3681,166500.0
2006-10-25 11:25:00,21.63,21.64,21.57,21.61,269800.0,14.3615,14.3681,14.3217,14.3482,269800.0
2006-10-25 11:30:00,21.62,21.63,21.51,21.53,556100.0,14.3549,14.3615,14.2818,14.2951,556100.0
2006-10-25 11:35:00,21.53,21.57,21.52,21.54,339000.0,14.2951,14.3217,14.2885,14.3017,339000.0
2006-10-25 11:40:00,21.54,21.67,21.53,21.61,637800.0,14.3017,14.3881,14.2951,14.3482,637800.0
2006-10-25 11:45:00,21.62,21.66,21.57,21.6,699400.0,14.3549,14.3814,14.3217,14.3416,699400.0
2006-10-25 11:50:00,21.6,21.72,21.6,21.69,442600.0,14.3416,14.4213,14.3416,14.4013,442600.0
2006-10-25 11:55:00,21.7,21.73,21.66,21.7,343500.0,14.408,14.4279,14.3814,14.408,343500.0
2006-10-25 12:00:00,21.7,21.75,21.69,21.72,266100.0,14.408,14.4412,14.4013,14.4213,266100.0
2006-10-25 12:05:00,21.73,21.75,21.68,21.71,426400.0,14.4279,14.4412,14.3947,14.4146,426400.0
2006-10-25 12:10:00,21.71,21.71,21.6,21.62,416100.0,14.4146,14.4146,14.3416,14.3549,416100.0
2006-10-25 12:15:00,21.62,21.65,21.56,21.63,646000.0,14.3549,14.3748,14.315,14.3615,646000.0
2006-10-25 12:20:00,21.64,21.64,21.45,21.46,1601100.0,14.3681,14.3681,14.242,14.2486,1601100.0
2006-10-25 12:25:00,21.46,21.49,21.25,21.3,971100.0,14.2486,14.2685,14.1092,14.1424,971100.0
2006-10-25 12:30:00,21.3,21.3,21.12,21.14,807200.0,14.1424,14.1424,14.0229,14.0362,807200.0
2006-10-25 12:35:00,21.16,21.26,21.0,21.0,976000.0,14.0494,14.1158,13.9432,13.9432,976000.0
2006-10-25 12:40:00,21.0,21.05,20.75,20.86,1298900.0,13.9432,13.9764,13.7772,13.8503,1298900.0
2006-10-25 12:45:00,20.85,20.97,20.72,20.88,950900.0,13.8436,13.9233,13.7573,13.8635,950900.0
2006-10-25 12:50:00,20.9,21.01,20.86,20.89,993800.0,13.8768,13.9498,13.8503,13.8702,993800.0
2006-10-25 12:55:00,20.89,20.98,20.8,20.96,829800.0,13.8702,13.9299,13.8104,13.9166,829800.0
2006-10-25 13:00:00,20.95,21.14,20.92,21.1,827400.0,13.91,14.0362,13.8901,14.0096,827400.0
2006-10-25 13:05:00,21.1,21.1,20.95,21.0,603700.0,14.0096,14.0096,13.91,13.9432,603700.0
2006-10-25 13:10:00,21.0,21.1,20.96,21.08,838000.0,13.9432,14.0096,13.9166,13.9963,838000.0
2006-10-25 13:15:00,21.08,21.12,21.05,21.08,602900.0,13.9963,14.0229,13.9764,13.9963,602900.0
2006-10-25 13:20:00,21.09,21.15,21.02,21.09,496800.0,14.003,14.0428,13.9565,14.003,496800.0
2006-10-25 13:25:00,21.09,21.19,21.08,21.19,578500.0,14.003,14.0694,13.9963,14.0694,578500.0
2006-10-25 13:30:00,21.18,21.21,21.1,21.17,391800.0,14.0627,14.0826,14.0096,14.0561,391800.0
2006-10-25 13:35:00,21.17,21.21,21.1,21.19,459400.0,14.0561,14.0826,14.0096,14.0694,459400.0
2006-10-25 13:40:00,21.18,21.27,21.18,21.19,370100.0,14.0627,14.1225,14.0627,14.0694,370100.0
2006-10-25 13:45:00,21.18,21.24,21.16,21.24,453800.0,14.0627,14.1026,14.0494,14.1026,453800.0
2006-10-25 13:50:00,21.23,22.0,21.15,21.22,435700.0,14.0959,14.6072,14.0428,14.0893,435700.0
2006-10-25 13:55:00,21.23,21.28,21.21,21.25,327200.0,14.0959,14.1291,14.0826,14.1092,327200.0
2006-10-25 14:00:00,21.25,21.28,21.2,21.27,389600.0,14.1092,14.1291,14.076,14.1225,389600.0
2006-10-25 14:05:00,21.27,21.27,21.24,21.27,464800.0,14.1225,14.1225,14.1026,14.1225,464800.0
2006-10-25 14:10:00,21.27,21.39,21.25,21.37,438500.0,14.1225,14.2022,14.1092,14.1889,438500.0
2006-10-25 14:15:00,21.35,21.39,21.27,21.39,432400.0,14.1756,14.2022,14.1225,14.2022,432400.0
2006-10-25 14:20:00,21.39,21.41,21.35,21.4,482300.0,14.2022,14.2154,14.1756,14.2088,482300.0
2006-10-25 14:25:00,21.4,21.41,21.12,21.13,2640600.0,14.2088,14.2154,14.0229,14.0295,2640600.0
2006-10-25 14:30:00,21.12,21.25,21.0,21.16,1137000.0,14.0229,14.1092,13.9432,14.0494,1137000.0
2006-10-25 14:35:00,21.17,21.25,21.07,21.09,1044000.0,14.0561,14.1092,13.9897,14.003,1044000.0
2006-10-25 14:40:00,21.09,21.1,20.97,21.05,858800.0,14.003,14.0096,13.9233,13.9764,858800.0
2006-10-25 14:45:00,21.04,21.15,21.04,21.14,421300.0,13.9698,14.0428,13.9698,14.0362,421300.0
2006-10-25 14:50:00,21.14,21.16,21.06,21.09,574400.0,14.0362,14.0494,13.983,14.003,574400.0
2006-10-25 14:55:00,21.08,21.16,21.05,21.14,535200.0,13.9963,14.0494,13.9764,14.0362,535200.0
2006-10-25 15:00:00,21.14,21.18,21.12,21.17,310800.0,14.0362,14.0627,14.0229,14.0561,310800.0
2006-10-25 15:05:00,21.17,21.19,21.13,21.15,333300.0,14.0561,14.0694,14.0295,14.0428,333300.0
2006-10-25 15:10:00,21.15,21.21,21.14,21.21,756800.0,14.0428,14.0826,14.0362,14.0826,756800.0
2006-10-25 15:15:00,21.21,21.25,21.2,21.23,625200.0,14.0826,14.1092,14.076,14.0959,625200.0
2006-10-25 15:20:00,21.23,21.25,21.19,21.21,817000.0,14.0959,14.1092,14.0694,14.0826,817000.0
2006-10-25 15:25:00,21.21,21.23,21.11,21.19,552200.0,14.0826,14.0959,14.0162,14.0694,552200.0
2006-10-25 15:30:00,21.19,21.21,21.15,21.2,751100.0,14.0694,14.0826,14.0428,14.076,751100.0
2006-10-25 15:35:00,21.2,21.2,21.14,21.17,637800.0,14.076,14.076,14.0362,14.0561,637800.0
2006-10-25 15:40:00,21.17,21.2,21.11,21.19,1185900.0,14.0561,14.076,14.0162,14.0694,1185900.0
2006-10-25 15:45:00,21.18,21.2,21.14,21.17,1036400.0,14.0627,14.076,14.0362,14.0561,1036400.0
2006-10-25 15:50:00,21.17,21.17,21.04,21.05,1345100.0,14.0561,14.0561,13.9698,13.9764,1345100.0
2006-10-25 15:55:00,21.05,21.15,21.05,21.12,997000.0,13.9764,14.0428,13.9764,14.0229,997000.0
2006-10-26 09:30:00,21.25,21.32,21.21,21.29,1178500.0,14.1092,14.1557,14.0826,14.1358,1178500.0
2006-10-26 09:35:00,21.28,21.29,21.22,21.25,555200.0,14.1291,14.1358,14.0893,14.1092,555200.0
2006-10-26 09:40:00,21.25,21.25,21.2,21.24,836200.0,14.1092,14.1092,14.076,14.1026,836200.0
2006-10-26 09:45:00,21.21,21.33,21.2,21.3,872100.0,14.0826,14.1623,14.076,14.1424,872100.0
2006-10-26 09:50:00,21.3,21.34,21.28,21.3,907500.0,14.1424,14.169,14.1291,14.1424,907500.0
2006-10-26 09:55:00,21.29,21.3,21.24,21.24,473800.0,14.1358,14.1424,14.1026,14.1026,473800.0
2006-10-26 10:00:00,21.25,21.25,21.2,21.23,516000.0,14.1092,14.1092,14.076,14.0959,516000.0
2006-10-26 10:05:00,21.22,21.27,21.21,21.27,503800.0,14.0893,14.1225,14.0826,14.1225,503800.0
2006-10-26 10:10:00,21.26,21.27,21.23,21.25,510600.0,14.1158,14.1225,14.0959,14.1092,510600.0
2006-10-26 10:15:00,21.25,21.25,21.12,21.15,639600.0,14.1092,14.1092,14.0229,14.0428,639600.0
2006-10-26 10:20:00,21.15,21.18,21.11,21.15,385700.0,14.0428,14.0627,14.0162,14.0428,385700.0
2006-10-26 10:25:00,21.15,21.15,21.08,21.09,445600.0,14.0428,14.0428,13.9963,14.003,445600.0
2006-10-26 10:30:00,21.1,21.13,21.0,21.12,468500.0,14.0096,14.0295,13.9432,14.0229,468500.0
2006-10-26 10:35:00,21.12,21.21,21.11,21.12,348500.0,14.0229,14.0826,14.0162,14.0229,348500.0
2006-10-26 10:40:00,21.12,21.17,21.11,21.13,190900.0,14.0229,14.0561,14.0162,14.0295,190900.0
2006-10-26 10:45:00,21.14,21.16,21.11,21.12,284300.0,14.0362,14.0494,14.0162,14.0229,284300.0
2006-10-26 10:50:00,21.13,21.15,21.11,21.13,194500.0,14.0295,14.0428,14.0162,14.0295,194500.0
2006-10-26 10:55:00,21.13,21.14,21.1,21.11,162000.0,14.0295,14.0362,14.0096,14.0162,162000.0
2006-10-26 11:00:00,21.13,21.14,21.11,21.14,189100.0,14.0295,14.0362,14.0162,14.0362,189100.0
2006-10-26 11:05:00,21.14,21.24,21.14,21.22,371900.0,14.0362,14.1026,14.0362,14.0893,371900.0
2006-10-26 11:10:00,21.24,21.29,21.22,21.27,817800.0,14.1026,14.1358,14.0893,14.1225,817800.0
2006-10-26 11:15:00,21.28,21.29,21.23,21.24,337900.0,14.1291,14.1358,14.0959,14.1026,337900.0
2006-10-26 11:20:00,21.24,21.25,21.19,21.22,323400.0,14.1026,14.1092,14.0694,14.0893,323400.0
2006-10-26 11:25:00,21.22,21.25,21.22,21.25,282700.0,14.0893,14.1092,14.0893,14.1092,282700.0
2006-10-26 11:30:00,21.24,21.25,21.24,21.24,231000.0,14.1026,14.1092,14.1026,14.1026,231000.0
2006-10-26 11:35:00,21.24,21.28,21.22,21.27,511400.0,14.1026,14.1291,14.0893,14.1225,511400.0
2006-10-26 11:40:00,21.27,21.28,21.21,21.26,1272100.0,14.1225,14.1291,14.0826,14.1158,1272100.0
2006-10-26 11:45:00,21.26,21.28,21.2,21.2,398600.0,14.1158,14.1291,14.076,14.076,398600.0
2006-10-26 11:50:00,21.2,21.22,21.18,21.2,170800.0,14.076,14.0893,14.0627,14.076,170800.0
2006-10-26 11:55:00,21.2,21.21,21.16,21.19,125000.0,14.076,14.0826,14.0494,14.0694,125000.0
2006-10-26 12:00:00,21.19,21.21,21.16,21.2,126200.0,14.0694,14.0826,14.0494,14.076,126200.0
2006-10-26 12:05:00,21.2,21.25,21.2,21.25,222000.0,14.076,14.1092,14.076,14.1092,222000.0
2006-10-26 12:10:00,21.24,21.26,21.23,21.24,230000.0,14.1026,14.1158,14.0959,14.1026,230000.0
2006-10-26 12:15:00,21.25,21.25,21.23,21.24,147700.0,14.1092,14.1092,14.0959,14.1026,147700.0
2006-10-26 12:20:00,21.24,21.27,21.23,21.27,250900.0,14.1026,14.1225,14.0959,14.1225,250900.0
2006-10-26 12:25:00,21.27,21.27,21.24,21.27,397000.0,14.1225,14.1225,14.1026,14.1225,397000.0
2006-10-26 12:30:00,21.26,21.31,21.26,21.31,179000.0,14.1158,14.149,14.1158,14.149,179000.0
2006-10-26 12:35:00,21.31,21.32,21.27,21.27,249800.0,14.149,14.1557,14.1225,14.1225,249800.0
2006-10-26 12:40:00,21.28,21.28,21.23,21.24,169200.0,14.1291,14.1291,14.0959,14.1026,169200.0
2006-10-26 12:45:00,21.24,21.25,21.23,21.25,54300.0,14.1026,14.1092,14.0959,14.1092,54300.0
2006-10-26 12:50:00,21.24,21.25,21.17,21.19,265200.0,14.1026,14.1092,14.0561,14.0694,265200.0
2006-10-26 12:55:00,21.18,21.21,21.16,21.18,101600.0,14.0627,14.0826,14.0494,14.0627,101600.0
2006-10-26 13:00:00,21.18,21.23,21.16,21.2,111300.0,14.0627,14.0959,14.0494,14.076,111300.0
2006-10-26 13:05:00,21.2,21.24,21.2,21.22,72600.0,14.076,14.1026,14.076,14.0893,72600.0
2006-10-26 13:10:00,21.22,21.23,21.19,21.23,93500.0,14.0893,14.0959,14.0694,14.0959,93500.0
2006-10-26 13:15:00,21.23,21.24,21.2,21.21,78900.0,14.0959,14.1026,14.076,14.0826,78900.0
2006-10-26 13:20:00,21.2,21.23,21.19,21.22,188300.0,14.076,14.0959,14.0694,14.0893,188300.0
2006-10-26 13:25:00,21.22,21.24,21.21,21.23,39100.0,14.0893,14.1026,14.0826,14.0959,39100.0
2006-10-26 13:30:00,21.24,21.25,21.23,21.25,119300.0,14.1026,14.1092,14.0959,14.1092,119300.0
2006-10-26 13:35:00,21.24,21.3,21.24,21.28,287200.0,14.1026,14.1424,14.1026,14.1291,287200.0
2006-10-26 13:40:00,21.28,21.29,21.25,21.26,155400.0,14.1291,14.1358,14.1092,14.1158,155400.0
2006-10-26 13:45:00,21.26,21.29,21.25,21.27,116300.0,14.1158,14.1358,14.1092,14.1225,116300.0
2006-10-26 13:50:00,21.27,21.28,21.24,21.25,332300.0,14.1225,14.1291,14.1026,14.1092,332300.0
2006-10-26 13:55:00,21.25,21.27,21.22,21.25,274000.0,14.1092,14.1225,14.0893,14.1092,274000.0
2006-10-26 14:00:00,21.25,21.25,21.24,21.24,130900.0,14.1092,14.1092,14.1026,14.1026,130900.0
2006-10-26 14:05:00,21.25,21.26,21.24,21.25,256500.0,14.1092,14.1158,14.1026,14.1092,256500.0
2006-10-26 14:10:00,21.25,21.25,21.21,21.23,1176300.0,14.1092,14.1092,14.0826,14.0959,1176300.0
2006-10-26 14:15:00,21.24,21.25,21.22,21.24,105800.0,14.1026,14.1092,14.0893,14.1026,105800.0
2006-10-26 14:20:00,21.24,21.25,21.23,21.25,172900.0,14.1026,14.1092,14.0959,14.1092,172900.0
2006-10-26 14:25:00,21.24,21.25,21.23,21.24,157400.0,14.1026,14.1092,14.0959,14.1026,157400.0
2006-10-26 14:30:00,21.24,21.25,21.23,21.24,199200.0,14.1026,14.1092,14.0959,14.1026,199200.0
2006-10-26 14:35:00,21.24,21.25,21.24,21.24,192000.0,14.1026,14.1092,14.1026,14.1026,192000.0
2006-10-26 14:40:00,21.24,21.25,21.22,21.24,194300.0,14.1026,14.1092,14.0893,14.1026,194300.0
2006-10-26 14:45:00,21.25,21.25,21.24,21.24,72600.0,14.1092,14.1092,14.1026,14.1026,72600.0
2006-10-26 14:50:00,21.24,21.25,21.24,21.25,181200.0,14.1026,14.1092,14.1026,14.1092,181200.0
2006-10-26 14:55:00,21.25,21.25,21.24,21.24,99100.0,14.1092,14.1092,14.1026,14.1026,99100.0
2006-10-26 15:00:00,21.25,21.25,21.17,21.2,501600.0,14.1092,14.1092,14.0561,14.076,501600.0
2006-10-26 15:05:00,21.2,21.22,21.16,21.18,317600.0,14.076,14.0893,14.0494,14.0627,317600.0
2006-10-26 15:10:00,21.17,21.2,21.17,21.19,198100.0,14.0561,14.076,14.0561,14.0694,198100.0
2006-10-26 15:15:00,21.2,21.2,21.17,21.19,222900.0,14.076,14.076,14.0561,14.0694,222900.0
2006-10-26 15:20:00,21.19,21.23,21.18,21.23,118100.0,14.0694,14.0959,14.0627,14.0959,118100.0
2006-10-26 15:25:00,21.23,21.25,21.21,21.21,199200.0,14.0959,14.1092,14.0826,14.0826,199200.0
2006-10-26 15:30:00,21.22,21.24,21.21,21.24,136900.0,14.0893,14.1026,14.0826,14.1026,136900.0
2006-10-26 15:35:00,21.23,21.25,21.23,21.24,213400.0,14.0959,14.1092,14.0959,14.1026,213400.0
2006-10-26 15:40:00,21.25,21.25,21.23,21.23,534300.0,14.1092,14.1092,14.0959,14.0959,534300.0
2006-10-26 15:45:00,21.23,21.25,21.22,21.24,369800.0,14.0959,14.1092,14.0893,14.1026,369800.0
2006-10-26 15:50:00,21.23,21.25,21.23,21.24,629500.0,14.0959,14.1092,14.0959,14.1026,629500.0
2006-10-26 15:55:00,21.24,21.25,21.21,21.21,449000.0,14.1026,14.1092,14.0826,14.0826,449000.0
2006-10-27 09:30:00,21.3,21.41,21.27,21.37,537800.0,14.1424,14.2154,14.1225,14.1889,537800.0
2006-10-27 09:35:00,21.37,21.43,21.3,21.33,537500.0,14.1889,14.2287,14.1424,14.1623,537500.0
2006-10-27 09:40:00,21.34,21.34,21.24,21.24,525600.0,14.169,14.169,14.1026,14.1026,525600.0
2006-10-27 09:45:00,21.24,21.25,21.16,21.2,479500.0,14.1026,14.1092,14.0494,14.076,479500.0
2006-10-27 09:50:00,21.2,21.25,21.1,21.1,372000.0,14.076,14.1092,14.0096,14.0096,372000.0
2006-10-27 09:55:00,21.1,21.15,21.05,21.06,483900.0,14.0096,14.0428,13.9764,13.983,483900.0
2006-10-27 10:00:00,21.05,21.07,20.96,21.02,606300.0,13.9764,13.9897,13.9166,13.9565,606300.0
2006-10-27 10:05:00,21.02,21.05,20.88,21.0,474900.0,13.9565,13.9764,13.8635,13.9432,474900.0
2006-10-27 10:10:00,20.99,21.0,20.95,20.98,203400.0,13.9366,13.9432,13.91,13.9299,203400.0
2006-10-27 10:15:00,20.98,20.99,20.89,20.9,294600.0,13.9299,13.9366,13.8702,13.8768,294600.0
2006-10-27 10:20:00,20.89,20.99,20.85,20.94,394300.0,13.8702,13.9366,13.8436,13.9034,394300.0
2006-10-27 10:25:00,20.93,20.99,20.93,20.98,173300.0,13.8967,13.9366,13.8967,13.9299,173300.0
2006-10-27 10:30:00,20.97,21.05,20.94,21.05,407500.0,13.9233,13.9764,13.9034,13.9764,407500.0
2006-10-27 10:35:00,21.04,21.09,21.0,21.04,547600.0,13.9698,14.003,13.9432,13.9698,547600.0
2006-10-27 10:40:00,21.04,21.06,20.8,20.82,774600.0,13.9698,13.983,13.8104,13.8237,774600.0
2006-10-27 10:45:00,20.8,20.98,20.8,20.95,474900.0,13.8104,13.9299,13.8104,13.91,474900.0
2006-10-27 10:50:00,20.94,20.97,20.92,20.97,209900.0,13.9034,13.9233,13.8901,13.9233,209900.0
2006-10-27 10:55:00,20.97,20.99,20.94,20.97,183300.0,13.9233,13.9366,13.9034,13.9233,183300.0
2006-10-27 11:00:00,20.97,20.97,20.91,20.94,234200.0,13.9233,13.9233,13.8835,13.9034,234200.0
2006-10-27 11:05:00,20.95,20.96,20.9,20.94,124900.0,13.91,13.9166,13.8768,13.9034,124900.0
2006-10-27 11:10:00,20.95,20.98,20.93,20.96,215400.0,13.91,13.9299,13.8967,13.9166,215400.0
2006-10-27 11:15:00,20.97,21.0,20.96,20.98,211500.0,13.9233,13.9432,13.9166,13.9299,211500.0
2006-10-27 11:20:00,20.99,20.99,20.95,20.99,81200.0,13.9366,13.9366,13.91,13.9366,81200.0
2006-10-27 11:25:00,20.99,21.0,20.98,21.0,123100.0,13.9366,13.9432,13.9299,13.9432,123100.0
2006-10-27 11:30:00,21.0,21.0,20.92,20.93,189300.0,13.9432,13.9432,13.8901,13.8967,189300.0
2006-10-27 11:35:00,20.93,20.98,20.92,20.97,101300.0,13.8967,13.9299,13.8901,13.9233,101300.0
2006-10-27 11:40:00,20.97,20.99,20.94,20.94,98500.0,13.9233,13.9366,13.9034,13.9034,98500.0
2006-10-27 11:45:00,20.94,20.95,20.85,20.85,375900.0,13.9034,13.91,13.8436,13.8436,375900.0
2006-10-27 11:50:00,20.85,20.87,20.83,20.83,233700.0,13.8436,13.8569,13.8303,13.8303,233700.0
2006-10-27 11:55:00,20.83,20.85,20.8,20.82,209900.0,13.8303,13.8436,13.8104,13.8237,209900.0
2006-10-27 12:00:00,20.81,20.84,20.81,20.84,137900.0,13.8171,13.837,13.8171,13.837,137900.0
2006-10-27 12:05:00,20.84,20.89,20.84,20.89,151200.0,13.837,13.8702,13.837,13.8702,151200.0
2006-10-27 12:10:00,20.88,20.9,20.84,20.87,222200.0,13.8635,13.8768,13.837,13.8569,222200.0
2006-10-27 12:15:00,20.86,20.91,20.86,20.9,95500.0,13.8503,13.8835,13.8503,13.8768,95500.0
2006-10-27 12:20:00,20.9,20.9,20.88,20.9,71100.0,13.8768,13.8768,13.8635,13.8768,71100.0
2006-10-27 12:25:00,20.9,20.9,20.89,20.9,42100.0,13.8768,13.8768,13.8702,13.8768,42100.0
2006-10-27 12:30:00,20.9,20.91,20.87,20.89,135300.0,13.8768,13.8835,13.8569,13.8702,135300.0
2006-10-27 12:35:00,20.88,20.96,20.88,20.95,144900.0,13.8635,13.9166,13.8635,13.91,144900.0
2006-10-27 12:40:00,20.95,20.96,20.93,20.95,67400.0,13.91,13.9166,13.8967,13.91,67400.0
2006-10-27 12:45:00,20.95,20.95,20.94,20.94,139200.0,13.91,13.91,13.9034,13.9034,139200.0
2006-10-27 12:50:00,20.95,20.97,20.94,20.96,85000.0,13.91,13.9233,13.9034,13.9166,85000.0
2006-10-27 12:55:00,20.96,20.97,20.95,20.96,119700.0,13.9166,13.9233,13.91,13.9166,119700.0
2006-10-27 13:00:00,20.96,20.98,20.96,20.98,134700.0,13.9166,13.9299,13.9166,13.9299,134700.0
2006-10-27 13:05:00,20.97,21.01,20.97,20.99,347500.0,13.9233,13.9498,13.9233,13.9366,347500.0
2006-10-27 13:10:00,20.98,21.0,20.98,20.99,68800.0,13.9299,13.9432,13.9299,13.9366,68800.0
2006-10-27 13:15:00,20.99,20.99,20.96,20.98,163900.0,13.9366,13.9366,13.9166,13.9299,163900.0
2006-10-27 13:20:00,20.98,20.98,20.9,20.91,109900.0,13.9299,13.9299,13.8768,13.8835,109900.0
2006-10-27 13:25:00,20.91,20.92,20.87,20.9,144300.0,13.8835,13.8901,13.8569,13.8768,144300.0
2006-10-27 13:30:00,20.9,20.91,20.82,20.83,193700.0,13.8768,13.8835,13.8237,13.8303,193700.0
2006-10-27 13:35:00,20.82,20.89,20.81,20.83,190500.0,13.8237,13.8702,13.8171,13.8303,190500.0
2006-10-27 13:40:00,20.83,20.87,20.8,20.87,229800.0,13.8303,13.8569,13.8104,13.8569,229800.0
2006-10-27 13:45:00,20.87,20.87,20.8,20.8,209700.0,13.8569,13.8569,13.8104,13.8104,209700.0
2006-10-27 13:50:00,20.8,20.83,20.79,20.83,194500.0,13.8104,13.8303,13.8038,13.8303,194500.0
2006-10-27 13:55:00,20.83,20.83,20.8,20.83,131300.0,13.8303,13.8303,13.8104,13.8303,131300.0
2006-10-27 14:00:00,20.82,20.83,20.8,20.82,193100.0,13.8237,13.8303,13.8104,13.8237,193100.0
2006-10-27 14:05:00,20.82,20.82,20.76,20.78,206600.0,13.8237,13.8237,13.7839,13.7971,206600.0
2006-10-27 14:10:00,20.78,20.85,20.77,20.78,282800.0,13.7971,13.8436,13.7905,13.7971,282800.0
2006-10-27 14:15:00,20.77,20.81,20.76,20.77,258600.0,13.7905,13.8171,13.7839,13.7905,258600.0
2006-10-27 14:20:00,20.78,20.78,20.68,20.68,435400.0,13.7971,13.7971,13.7307,13.7307,435400.0
2006-10-27 14:25:00,20.68,20.69,20.6,20.64,483900.0,13.7307,13.7374,13.6776,13.7042,483900.0
2006-10-27 14:30:00,20.64,20.65,20.55,20.55,521700.0,13.7042,13.7108,13.6444,13.6444,521700.0
2006-10-27 14:35:00,20.56,20.65,20.54,20.55,405900.0,13.6511,13.7108,13.6378,13.6444,405900.0
2006-10-27 14:40:00,20.54,20.6,20.51,20.58,475600.0,13.6378,13.6776,13.6179,13.6643,475600.0
2006-10-27 14:45:00,20.57,20.63,20.55,20.58,277500.0,13.6577,13.6975,13.6444,13.6643,277500.0
2006-10-27 14:50:00,20.58,20.6,20.51,20.59,257700.0,13.6643,13.6776,13.6179,13.671,257700.0
2006-10-27 14:55:00,20.59,20.71,20.59,20.7,306400.0,13.671,13.7507,13.671,13.744,306400.0
2006-10-27 15:00:00,20.7,20.75,20.7,20.73,222000.0,13.744,13.7772,13.744,13.7639,222000.0
2006-10-27 15:05:00,20.72,20.72,20.62,20.65,222300.0,13.7573,13.7573,13.6909,13.7108,222300.0
2006-10-27 15:10:00,20.65,20.72,20.61,20.61,281200.0,13.7108,13.7573,13.6843,13.6843,281200.0
2006-10-27 15:15:00,20.61,20.71,20.61,20.66,196600.0,13.6843,13.7507,13.6843,13.7175,196600.0
2006-10-27 15:20:00,20.67,20.72,20.66,20.69,123800.0,13.7241,13.7573,13.7175,13.7374,123800.0
2006-10-27 15:25:00,20.69,20.7,20.63,20.64,193500.0,13.7374,13.744,13.6975,13.7042,193500.0
2006-10-27 15:30:00,20.63,20.65,20.52,20.52,449000.0,13.6975,13.7108,13.6245,13.6245,449000.0
2006-10-27 15:35:00,20.52,20.62,20.52,20.6,392900.0,13.6245,13.6909,13.6245,13.6776,392900.0
2006-10-27 15:40:00,20.6,20.6,20.51,20.53,380600.0,13.6776,13.6776,13.6179,13.6311,380600.0
2006-10-27 15:45:00,20.53,20.64,20.53,20.59,508700.0,13.6311,13.7042,13.6311,13.671,508700.0
2006-10-27 15:50:00,20.6,20.6,20.54,20.58,407900.0,13.6776,13.6776,13.6378,13.6643,407900.0
2006-10-27 15:55:00,20.59,20.6,20.54,20.59,496700.0,13.671,13.6776,13.6378,13.671,496700.0
2006-10-30 09:30:00,20.45,20.51,20.31,20.36,989100.0,13.578,13.6179,13.4851,13.5183,989100.0
2006-10-30 09:35:00,20.35,20.5,20.35,20.46,670800.0,13.5116,13.6112,13.5116,13.5847,670800.0
2006-10-30 09:40:00,20.46,20.47,20.38,20.4,477200.0,13.5847,13.5913,13.5316,13.5448,477200.0
2006-10-30 09:45:00,20.4,20.46,20.37,20.45,766200.0,13.5448,13.5847,13.5249,13.578,766200.0
2006-10-30 09:50:00,20.45,20.5,20.39,20.43,270900.0,13.578,13.6112,13.5382,13.5647,270900.0
2006-10-30 09:55:00,20.43,20.45,20.36,20.4,345100.0,13.5647,13.578,13.5183,13.5448,345100.0
2006-10-30 10:00:00,20.4,20.45,20.38,20.39,436100.0,13.5448,13.578,13.5316,13.5382,436100.0
2006-10-30 10:05:00,20.39,20.4,20.33,20.36,342900.0,13.5382,13.5448,13.4984,13.5183,342900.0
2006-10-30 10:10:00,20.35,20.46,20.35,20.46,729700.0,13.5116,13.5847,13.5116,13.5847,729700.0
2006-10-30 10:15:00,20.47,20.53,20.44,20.5,403600.0,13.5913,13.6311,13.5714,13.6112,403600.0
2006-10-30 10:20:00,20.5,20.85,20.49,20.79,735900.0,13.6112,13.8436,13.6046,13.8038,735900.0
2006-10-30 10:25:00,20.79,20.79,20.6,20.63,548400.0,13.8038,13.8038,13.6776,13.6975,548400.0
2006-10-30 10:30:00,20.63,20.72,20.6,20.67,299900.0,13.6975,13.7573,13.6776,13.7241,299900.0
2006-10-30 10:35:00,20.66,20.7,20.65,20.68,141200.0,13.7175,13.744,13.7108,13.7307,141200.0
2006-10-30 10:40:00,20.69,20.74,20.68,20.69,161800.0,13.7374,13.7706,13.7307,13.7374,161800.0
2006-10-30 10:45:00,20.7,20.73,20.69,20.72,155600.0,13.744,13.7639,13.7374,13.7573,155600.0
2006-10-30 10:50:00,20.72,20.75,20.7,20.73,228500.0,13.7573,13.7772,13.744,13.7639,228500.0
2006-10-30 10:55:00,20.72,20.76,20.7,20.75,844500.0,13.7573,13.7839,13.744,13.7772,844500.0
2006-10-30 11:00:00,20.75,20.77,20.72,20.74,704300.0,13.7772,13.7905,13.7573,13.7706,704300.0
2006-10-30 11:05:00,20.75,20.75,20.71,20.74,285400.0,13.7772,13.7772,13.7507,13.7706,285400.0
2006-10-30 11:10:00,20.74,20.75,20.72,20.73,147700.0,13.7706,13.7772,13.7573,13.7639,147700.0
2006-10-30 11:15:00,20.73,20.75,20.7,20.74,467400.0,13.7639,13.7772,13.744,13.7706,467400.0
2006-10-30 11:20:00,20.74,20.75,20.7,20.73,267200.0,13.7706,13.7772,13.744,13.7639,267200.0
2006-10-30 11:25:00,20.74,20.75,20.7,20.72,256800.0,13.7706,13.7772,13.744,13.7573,256800.0
2006-10-30 11:30:00,20.73,20.75,20.71,20.71,117300.0,13.7639,13.7772,13.7507,13.7507,117300.0
2006-10-30 11:35:00,20.71,20.72,20.64,20.68,472500.0,13.7507,13.7573,13.7042,13.7307,472500.0
2006-10-30 11:40:00,20.68,20.71,20.67,20.69,142100.0,13.7307,13.7507,13.7241,13.7374,142100.0
2006-10-30 11:45:00,20.7,20.7,20.68,20.69,71400.0,13.744,13.744,13.7307,13.7374,71400.0
2006-10-30 11:50:00,20.69,20.74,20.69,20.74,144700.0,13.7374,13.7706,13.7374,13.7706,144700.0
2006-10-30 11:55:00,20.74,20.75,20.73,20.74,197300.0,13.7706,13.7772,13.7639,13.7706,197300.0
2006-10-30 12:00:00,20.75,20.75,20.71,20.71,597100.0,13.7772,13.7772,13.7507,13.7507,597100.0
2006-10-30 12:05:00,20.71,20.72,20.63,20.66,205600.0,13.7507,13.7573,13.6975,13.7175,205600.0
2006-10-30 12:10:00,20.67,20.67,20.62,20.63,106500.0,13.7241,13.7241,13.6909,13.6975,106500.0
2006-10-30 12:15:00,20.64,20.65,20.6,20.61,83700.0,13.7042,13.7108,13.6776,13.6843,83700.0
2006-10-30 12:20:00,20.6,20.64,20.59,20.61,137200.0,13.6776,13.7042,13.671,13.6843,137200.0
2006-10-30 12:25:00,20.61,20.66,20.61,20.64,143100.0,13.6843,13.7175,13.6843,13.7042,143100.0
2006-10-30 12:30:00,20.64,20.66,20.62,20.65,68700.0,13.7042,13.7175,13.6909,13.7108,68700.0
2006-10-30 12:35:00,20.65,20.68,20.64,20.68,74100.0,13.7108,13.7307,13.7042,13.7307,74100.0
2006-10-30 12:40:00,20.68,20.71,20.66,20.68,94700.0,13.7307,13.7507,13.7175,13.7307,94700.0
2006-10-30 12:45:00,20.68,20.69,20.66,20.67,72500.0,13.7307,13.7374,13.7175,13.7241,72500.0
2006-10-30 12:50:00,20.67,20.68,20.64,20.68,84900.0,13.7241,13.7307,13.7042,13.7307,84900.0
2006-10-30 12:55:00,20.68,20.73,20.68,20.72,102700.0,13.7307,13.7639,13.7307,13.7573,102700.0
2006-10-30 13:00:00,20.72,20.73,20.67,20.68,94700.0,13.7573,13.7639,13.7241,13.7307,94700.0
2006-10-30 13:05:00,20.67,20.7,20.65,20.69,137200.0,13.7241,13.744,13.7108,13.7374,137200.0
2006-10-30 13:10:00,20.69,20.7,20.66,20.67,146700.0,13.7374,13.744,13.7175,13.7241,146700.0
2006-10-30 13:15:00,20.67,20.68,20.66,20.68,177500.0,13.7241,13.7307,13.7175,13.7307,177500.0
2006-10-30 13:20:00,20.67,20.7,20.67,20.7,157100.0,13.7241,13.744,13.7241,13.744,157100.0
2006-10-30 13:25:00,20.7,20.7,20.66,20.69,94700.0,13.744,13.744,13.7175,13.7374,94700.0
2006-10-30 13:30:00,20.69,20.71,20.68,20.69,129000.0,13.7374,13.7507,13.7307,13.7374,129000.0
2006-10-30 13:35:00,20.69,20.71,20.68,20.7,146900.0,13.7374,13.7507,13.7307,13.744,146900.0
2006-10-30 13:40:00,20.7,20.72,20.69,20.7,404700.0,13.744,13.7573,13.7374,13.744,404700.0
2006-10-30 13:45:00,20.7,20.71,20.69,20.7,198400.0,13.744,13.7507,13.7374,13.744,198400.0
2006-10-30 13:50:00,20.7,20.73,20.69,20.72,132700.0,13.744,13.7639,13.7374,13.7573,132700.0
2006-10-30 13:55:00,20.73,20.75,20.72,20.75,138900.0,13.7639,13.7772,13.7573,13.7772,138900.0
2006-10-30 14:00:00,20.75,20.77,20.74,20.75,1059000.0,13.7772,13.7905,13.7706,13.7772,1059000.0
2006-10-30 14:05:00,20.75,20.75,20.74,20.74,79400.0,13.7772,13.7772,13.7706,13.7706,79400.0
2006-10-30 14:10:00,20.75,20.75,20.74,20.75,64300.0,13.7772,13.7772,13.7706,13.7772,64300.0
2006-10-30 14:15:00,20.75,20.75,20.74,20.75,176400.0,13.7772,13.7772,13.7706,13.7772,176400.0
2006-10-30 14:20:00,20.75,20.76,20.74,20.75,127700.0,13.7772,13.7839,13.7706,13.7772,127700.0
2006-10-30 14:25:00,20.76,20.76,20.72,20.72,165100.0,13.7839,13.7839,13.7573,13.7573,165100.0
2006-10-30 14:30:00,20.73,20.73,20.69,20.69,174400.0,13.7639,13.7639,13.7374,13.7374,174400.0
2006-10-30 14:35:00,20.7,20.72,20.68,20.68,165000.0,13.744,13.7573,13.7307,13.7307,165000.0
2006-10-30 14:40:00,20.69,20.7,20.67,20.69,117900.0,13.7374,13.744,13.7241,13.7374,117900.0
2006-10-30 14:45:00,20.69,20.75,20.68,20.75,259900.0,13.7374,13.7772,13.7307,13.7772,259900.0
2006-10-30 14:50:00,20.75,20.75,20.73,20.75,265500.0,13.7772,13.7772,13.7639,13.7772,265500.0
2006-10-30 14:55:00,20.75,20.75,20.7,20.73,193800.0,13.7772,13.7772,13.744,13.7639,193800.0
2006-10-30 15:00:00,20.72,20.75,20.72,20.74,142300.0,13.7573,13.7772,13.7573,13.7706,142300.0
2006-10-30 15:05:00,20.74,20.75,20.7,20.71,178300.0,13.7706,13.7772,13.744,13.7507,178300.0
2006-10-30 15:10:00,20.72,20.77,20.68,20.69,1453700.0,13.7573,13.7905,13.7307,13.7374,1453700.0
2006-10-30 15:15:00,20.69,20.7,20.66,20.66,186400.0,13.7374,13.744,13.7175,13.7175,186400.0
2006-10-30 15:20:00,20.66,20.69,20.58,20.58,374800.0,13.7175,13.7374,13.6643,13.6643,374800.0
2006-10-30 15:25:00,20.58,20.65,20.57,20.63,348300.0,13.6643,13.7108,13.6577,13.6975,348300.0
2006-10-30 15:30:00,20.63,20.68,20.61,20.68,258300.0,13.6975,13.7307,13.6843,13.7307,258300.0
2006-10-30 15:35:00,20.69,20.73,20.62,20.65,316400.0,13.7374,13.7639,13.6909,13.7108,316400.0
2006-10-30 15:40:00,20.66,20.72,20.65,20.67,320000.0,13.7175,13.7573,13.7108,13.7241,320000.0
2006-10-30 15:45:00,20.67,20.7,20.62,20.66,436400.0,13.7241,13.744,13.6909,13.7175,436400.0
2006-10-30 15:50:00,20.67,20.71,20.62,20.7,379500.0,13.7241,13.7507,13.6909,13.744,379500.0
2006-10-30 15:55:00,20.7,20.75,20.69,20.7,535900.0,13.744,13.7772,13.7374,13.744,535900.0
2006-10-31 09:30:00,20.8,20.94,20.75,20.94,543100.0,13.8104,13.9034,13.7772,13.9034,543100.0
2006-10-31 09:35:00,20.94,20.98,20.86,20.92,527500.0,13.9034,13.9299,13.8503,13.8901,527500.0
2006-10-31 09:40:00,20.92,20.94,20.82,20.86,240100.0,13.8901,13.9034,13.8237,13.8503,240100.0
2006-10-31 09:45:00,20.86,20.86,20.77,20.79,290900.0,13.8503,13.8503,13.7905,13.8038,290900.0
2006-10-31 09:50:00,20.79,20.82,20.77,20.79,249400.0,13.8038,13.8237,13.7905,13.8038,249400.0
2006-10-31 09:55:00,20.78,20.84,20.77,20.79,228100.0,13.7971,13.837,13.7905,13.8038,228100.0
2006-10-31 10:00:00,20.79,20.87,20.78,20.85,189300.0,13.8038,13.8569,13.7971,13.8436,189300.0
2006-10-31 10:05:00,20.84,20.85,20.76,20.77,186300.0,13.837,13.8436,13.7839,13.7905,186300.0
2006-10-31 10:10:00,20.76,20.83,20.71,20.71,216800.0,13.7839,13.8303,13.7507,13.7507,216800.0
2006-10-31 10:15:00,20.72,20.76,20.71,20.72,172500.0,13.7573,13.7839,13.7507,13.7573,172500.0
2006-10-31 10:20:00,20.73,20.73,20.7,20.72,168100.0,13.7639,13.7639,13.744,13.7573,168100.0
2006-10-31 10:25:00,20.73,20.76,20.69,20.71,238400.0,13.7639,13.7839,13.7374,13.7507,238400.0
2006-10-31 10:30:00,20.72,20.79,20.71,20.76,143000.0,13.7573,13.8038,13.7507,13.7839,143000.0
2006-10-31 10:35:00,20.76,20.77,20.71,20.75,118700.0,13.7839,13.7905,13.7507,13.7772,118700.0
2006-10-31 10:40:00,20.75,20.76,20.74,20.74,186300.0,13.7772,13.7839,13.7706,13.7706,186300.0
2006-10-31 10:45:00,20.75,20.76,20.7,20.7,153000.0,13.7772,13.7839,13.744,13.744,153000.0
2006-10-31 10:50:00,20.7,20.77,20.7,20.77,178800.0,13.744,13.7905,13.744,13.7905,178800.0
2006-10-31 10:55:00,20.76,20.77,20.73,20.73,177800.0,13.7839,13.7905,13.7639,13.7639,177800.0
2006-10-31 11:00:00,20.73,20.75,20.7,20.71,385700.0,13.7639,13.7772,13.744,13.7507,385700.0
2006-10-31 11:05:00,20.7,20.75,20.7,20.73,195600.0,13.744,13.7772,13.744,13.7639,195600.0
2006-10-31 11:10:00,20.73,20.77,20.73,20.77,163300.0,13.7639,13.7905,13.7639,13.7905,163300.0
2006-10-31 11:15:00,20.78,20.78,20.72,20.75,153100.0,13.7971,13.7971,13.7573,13.7772,153100.0
2006-10-31 11:20:00,20.75,20.77,20.7,20.71,120600.0,13.7772,13.7905,13.744,13.7507,120600.0
2006-10-31 11:25:00,20.71,20.75,20.71,20.72,100100.0,13.7507,13.7772,13.7507,13.7573,100100.0
2006-10-31 11:30:00,20.72,20.73,20.64,20.68,258100.0,13.7573,13.7639,13.7042,13.7307,258100.0
2006-10-31 11:35:00,20.69,20.73,20.68,20.73,146500.0,13.7374,13.7639,13.7307,13.7639,146500.0
2006-10-31 11:40:00,20.74,20.77,20.71,20.76,182500.0,13.7706,13.7905,13.7507,13.7839,182500.0
2006-10-31 11:45:00,20.76,20.76,20.61,20.61,180800.0,13.7839,13.7839,13.6843,13.6843,180800.0
2006-10-31 11:50:00,20.61,20.65,20.61,20.64,131200.0,13.6843,13.7108,13.6843,13.7042,131200.0
2006-10-31 11:55:00,20.64,20.65,20.58,20.6,137400.0,13.7042,13.7108,13.6643,13.6776,137400.0
2006-10-31 12:00:00,20.6,20.6,20.56,20.56,133700.0,13.6776,13.6776,13.6511,13.6511,133700.0
2006-10-31 12:05:00,20.55,20.6,20.54,20.57,138900.0,13.6444,13.6776,13.6378,13.6577,138900.0
2006-10-31 12:10:00,20.58,20.58,20.51,20.53,89500.0,13.6643,13.6643,13.6179,13.6311,89500.0
2006-10-31 12:15:00,20.52,20.58,20.51,20.57,73900.0,13.6245,13.6643,13.6179,13.6577,73900.0
2006-10-31 12:20:00,20.57,20.61,20.56,20.58,88000.0,13.6577,13.6843,13.6511,13.6643,88000.0
2006-10-31 12:25:00,20.58,20.58,20.54,20.54,62500.0,13.6643,13.6643,13.6378,13.6378,62500.0
2006-10-31 12:30:00,20.54,20.54,20.48,20.49,138000.0,13.6378,13.6378,13.5979,13.6046,138000.0
2006-10-31 12:35:00,20.5,20.53,20.41,20.43,345400.0,13.6112,13.6311,13.5515,13.5647,345400.0
2006-10-31 12:40:00,20.43,20.45,20.41,20.45,151500.0,13.5647,13.578,13.5515,13.578,151500.0
2006-10-31 12:45:00,20.44,20.5,20.44,20.49,132700.0,13.5714,13.6112,13.5714,13.6046,132700.0
2006-10-31 12:50:00,20.48,20.49,20.45,20.48,143900.0,13.5979,13.6046,13.578,13.5979,143900.0
2006-10-31 12:55:00,20.48,20.48,20.4,20.41,121700.0,13.5979,13.5979,13.5448,13.5515,121700.0
2006-10-31 13:00:00,20.41,20.41,20.34,20.38,269400.0,13.5515,13.5515,13.505,13.5316,269400.0
2006-10-31 13:05:00,20.37,20.39,20.34,20.39,208700.0,13.5249,13.5382,13.505,13.5382,208700.0
2006-10-31 13:10:00,20.39,20.44,20.39,20.41,253200.0,13.5382,13.5714,13.5382,13.5515,253200.0
2006-10-31 13:15:00,20.42,20.46,20.42,20.44,192200.0,13.5581,13.5847,13.5581,13.5714,192200.0
2006-10-31 13:20:00,20.45,20.53,20.44,20.45,206200.0,13.578,13.6311,13.5714,13.578,206200.0
2006-10-31 13:25:00,20.45,20.46,20.43,20.44,181700.0,13.578,13.5847,13.5647,13.5714,181700.0
2006-10-31 13:30:00,20.44,20.45,20.43,20.45,87300.0,13.5714,13.578,13.5647,13.578,87300.0
2006-10-31 13:35:00,20.45,20.45,20.43,20.44,80100.0,13.578,13.578,13.5647,13.5714,80100.0
2006-10-31 13:40:00,20.43,20.45,20.42,20.45,106100.0,13.5647,13.578,13.5581,13.578,106100.0
2006-10-31 13:45:00,20.44,20.5,20.44,20.49,152300.0,13.5714,13.6112,13.5714,13.6046,152300.0
2006-10-31 13:50:00,20.49,20.53,20.48,20.52,103600.0,13.6046,13.6311,13.5979,13.6245,103600.0
2006-10-31 13:55:00,20.53,20.53,20.49,20.51,119100.0,13.6311,13.6311,13.6046,13.6179,119100.0
2006-10-31 14:00:00,20.51,20.53,20.51,20.53,119300.0,13.6179,13.6311,13.6179,13.6311,119300.0
2006-10-31 14:05:00,20.53,20.53,20.46,20.46,153100.0,13.6311,13.6311,13.5847,13.5847,153100.0
2006-10-31 14:10:00,20.48,20.5,20.47,20.48,79300.0,13.5979,13.6112,13.5913,13.5979,79300.0
2006-10-31 14:15:00,20.48,20.54,20.48,20.53,148400.0,13.5979,13.6378,13.5979,13.6311,148400.0
2006-10-31 14:20:00,20.53,20.54,20.5,20.5,65800.0,13.6311,13.6378,13.6112,13.6112,65800.0
2006-10-31 14:25:00,20.5,20.51,20.49,20.51,148700.0,13.6112,13.6179,13.6046,13.6179,148700.0
2006-10-31 14:30:00,20.51,20.54,20.51,20.53,122400.0,13.6179,13.6378,13.6179,13.6311,122400.0
2006-10-31 14:35:00,20.53,20.54,20.5,20.54,127200.0,13.6311,13.6378,13.6112,13.6378,127200.0
2006-10-31 14:40:00,20.54,20.54,20.48,20.5,130400.0,13.6378,13.6378,13.5979,13.6112,130400.0
2006-10-31 14:45:00,20.5,20.52,20.49,20.5,87600.0,13.6112,13.6245,13.6046,13.6112,87600.0
2006-10-31 14:50:00,20.5,20.51,20.47,20.48,122100.0,13.6112,13.6179,13.5913,13.5979,122100.0
2006-10-31 14:55:00,20.48,20.48,20.41,20.44,375800.0,13.5979,13.5979,13.5515,13.5714,375800.0
2006-10-31 15:00:00,20.42,20.44,20.36,20.38,278000.0,13.5581,13.5714,13.5183,13.5316,278000.0
2006-10-31 15:05:00,20.37,20.43,20.36,20.41,226600.0,13.5249,13.5647,13.5183,13.5515,226600.0
2006-10-31 15:10:00,20.4,20.42,20.38,20.4,198600.0,13.5448,13.5581,13.5316,13.5448,198600.0
2006-10-31 15:15:00,20.4,20.41,20.32,20.34,350800.0,13.5448,13.5515,13.4917,13.505,350800.0
2006-10-31 15:20:00,20.34,20.41,20.34,20.4,377000.0,13.505,13.5515,13.505,13.5448,377000.0
2006-10-31 15:25:00,20.39,20.46,20.38,20.42,309500.0,13.5382,13.5847,13.5316,13.5581,309500.0
2006-10-31 15:30:00,20.43,20.43,20.37,20.41,275600.0,13.5647,13.5647,13.5249,13.5515,275600.0
2006-10-31 15:35:00,20.41,20.45,20.36,20.45,281300.0,13.5515,13.578,13.5183,13.578,281300.0
2006-10-31 15:40:00,20.45,20.53,20.44,20.51,406800.0,13.578,13.6311,13.5714,13.6179,406800.0
2006-10-31 15:45:00,20.51,20.56,20.5,20.55,283800.0,13.6179,13.6511,13.6112,13.6444,283800.0
2006-10-31 15:50:00,20.55,20.58,20.41,20.44,442100.0,13.6444,13.6643,13.5515,13.5714,442100.0
2006-10-31 15:55:00,20.43,20.46,20.41,20.44,368700.0,13.5647,13.5847,13.5515,13.5714,368700.0
2006-11-01 09:30:00,20.63,20.75,20.6,20.67,353500.0,13.6975,13.7772,13.6776,13.7241,353500.0
2006-11-01 09:35:00,20.67,20.68,20.6,20.64,145600.0,13.7241,13.7307,13.6776,13.7042,145600.0
2006-11-01 09:40:00,20.64,20.64,20.54,20.55,145900.0,13.7042,13.7042,13.6378,13.6444,145900.0
2006-11-01 09:45:00,20.54,20.58,20.5,20.58,202700.0,13.6378,13.6643,13.6112,13.6643,202700.0
2006-11-01 09:50:00,20.58,20.59,20.55,20.58,69700.0,13.6643,13.671,13.6444,13.6643,69700.0
2006-11-01 09:55:00,20.58,20.64,20.58,20.62,98400.0,13.6643,13.7042,13.6643,13.6909,98400.0
2006-11-01 10:00:00,20.62,20.62,20.52,20.58,182600.0,13.6909,13.6909,13.6245,13.6643,182600.0
2006-11-01 10:05:00,20.58,20.62,20.58,20.61,180200.0,13.6643,13.6909,13.6643,13.6843,180200.0
2006-11-01 10:10:00,20.61,20.62,20.46,20.46,133800.0,13.6843,13.6909,13.5847,13.5847,133800.0
2006-11-01 10:15:00,20.47,20.51,20.42,20.5,160500.0,13.5913,13.6179,13.5581,13.6112,160500.0
2006-11-01 10:20:00,20.51,20.52,20.44,20.45,111600.0,13.6179,13.6245,13.5714,13.578,111600.0
2006-11-01 10:25:00,20.45,20.51,20.42,20.5,235700.0,13.578,13.6179,13.5581,13.6112,235700.0
2006-11-01 10:30:00,20.5,20.58,20.49,20.55,272800.0,13.6112,13.6643,13.6046,13.6444,272800.0
2006-11-01 10:35:00,20.56,20.56,20.54,20.55,123200.0,13.6511,13.6511,13.6378,13.6444,123200.0
2006-11-01 10:40:00,20.55,20.66,20.54,20.65,288800.0,13.6444,13.7175,13.6378,13.7108,288800.0
2006-11-01 10:45:00,20.64,20.65,20.56,20.64,141100.0,13.7042,13.7108,13.6511,13.7042,141100.0
2006-11-01 10:50:00,20.64,20.7,20.63,20.67,247300.0,13.7042,13.744,13.6975,13.7241,247300.0
2006-11-01 10:55:00,20.67,20.73,20.65,20.69,170000.0,13.7241,13.7639,13.7108,13.7374,170000.0
2006-11-01 11:00:00,20.7,20.75,20.67,20.72,305700.0,13.744,13.7772,13.7241,13.7573,305700.0
2006-11-01 11:05:00,20.73,20.79,20.7,20.73,276800.0,13.7639,13.8038,13.744,13.7639,276800.0
2006-11-01 11:10:00,20.72,20.78,20.64,20.64,425300.0,13.7573,13.7971,13.7042,13.7042,425300.0
2006-11-01 11:15:00,20.64,20.67,20.61,20.65,106900.0,13.7042,13.7241,13.6843,13.7108,106900.0
2006-11-01 11:20:00,20.65,20.74,20.64,20.69,158200.0,13.7108,13.7706,13.7042,13.7374,158200.0
2006-11-01 11:25:00,20.69,20.75,20.68,20.75,256500.0,13.7374,13.7772,13.7307,13.7772,256500.0
2006-11-01 11:30:00,20.75,20.75,20.71,20.72,92600.0,13.7772,13.7772,13.7507,13.7573,92600.0
2006-11-01 11:35:00,20.71,20.71,20.63,20.66,122900.0,13.7507,13.7507,13.6975,13.7175,122900.0
2006-11-01 11:40:00,20.67,20.69,20.64,20.67,67600.0,13.7241,13.7374,13.7042,13.7241,67600.0
2006-11-01 11:45:00,20.66,20.71,20.64,20.68,65200.0,13.7175,13.7507,13.7042,13.7307,65200.0
2006-11-01 11:50:00,20.68,20.69,20.58,20.59,118000.0,13.7307,13.7374,13.6643,13.671,118000.0
2006-11-01 11:55:00,20.59,20.63,20.57,20.62,86300.0,13.671,13.6975,13.6577,13.6909,86300.0
2006-11-01 12:00:00,20.62,20.67,20.61,20.65,86200.0,13.6909,13.7241,13.6843,13.7108,86200.0
2006-11-01 12:05:00,20.65,20.65,20.58,20.59,64700.0,13.7108,13.7108,13.6643,13.671,64700.0
2006-11-01 12:10:00,20.58,20.63,20.58,20.62,42100.0,13.6643,13.6975,13.6643,13.6909,42100.0
2006-11-01 12:15:00,20.62,20.66,20.6,20.65,69600.0,13.6909,13.7175,13.6776,13.7108,69600.0
2006-11-01 12:20:00,20.65,20.65,20.62,20.62,38800.0,13.7108,13.7108,13.6909,13.6909,38800.0
2006-11-01 12:25:00,20.62,20.62,20.52,20.52,138400.0,13.6909,13.6909,13.6245,13.6245,138400.0
2006-11-01 12:30:00,20.52,20.53,20.5,20.52,96000.0,13.6245,13.6311,13.6112,13.6245,96000.0
2006-11-01 12:35:00,20.52,20.56,20.5,20.54,78200.0,13.6245,13.6511,13.6112,13.6378,78200.0
2006-11-01 12:40:00,20.54,20.54,20.51,20.51,52700.0,13.6378,13.6378,13.6179,13.6179,52700.0
2006-11-01 12:45:00,20.51,20.53,20.5,20.52,134100.0,13.6179,13.6311,13.6112,13.6245,134100.0
2006-11-01 12:50:00,20.52,20.53,20.42,20.44,226700.0,13.6245,13.6311,13.5581,13.5714,226700.0
2006-11-01 12:55:00,20.45,20.49,20.44,20.48,89100.0,13.578,13.6046,13.5714,13.5979,89100.0
2006-11-01 13:00:00,20.49,20.51,20.49,20.49,68800.0,13.6046,13.6179,13.6046,13.6046,68800.0
2006-11-01 13:05:00,20.49,20.5,20.48,20.49,24400.0,13.6046,13.6112,13.5979,13.6046,24400.0
2006-11-01 13:10:00,20.49,20.5,20.45,20.46,77700.0,13.6046,13.6112,13.578,13.5847,77700.0
2006-11-01 13:15:00,20.45,20.46,20.42,20.43,95100.0,13.578,13.5847,13.5581,13.5647,95100.0
2006-11-01 13:20:00,20.42,20.48,20.42,20.47,67300.0,13.5581,13.5979,13.5581,13.5913,67300.0
2006-11-01 13:25:00,20.48,20.51,20.48,20.5,67000.0,13.5979,13.6179,13.5979,13.6112,67000.0
2006-11-01 13:30:00,20.5,20.5,20.47,20.48,43000.0,13.6112,13.6112,13.5913,13.5979,43000.0
2006-11-01 13:35:00,20.47,20.48,20.43,20.44,67000.0,13.5913,13.5979,13.5647,13.5714,67000.0
2006-11-01 13:40:00,20.45,20.5,20.44,20.48,42100.0,13.578,13.6112,13.5714,13.5979,42100.0
2006-11-01 13:45:00,20.48,20.5,20.45,20.47,49900.0,13.5979,13.6112,13.578,13.5913,49900.0
2006-11-01 13:50:00,20.47,20.51,20.47,20.51,48500.0,13.5913,13.6179,13.5913,13.6179,48500.0
2006-11-01 13:55:00,20.5,20.51,20.48,20.49,53700.0,13.6112,13.6179,13.5979,13.6046,53700.0
2006-11-01 14:00:00,20.48,20.48,20.45,20.47,48700.0,13.5979,13.5979,13.578,13.5913,48700.0
2006-11-01 14:05:00,20.47,20.47,20.45,20.47,71200.0,13.5913,13.5913,13.578,13.5913,71200.0
2006-11-01 14:10:00,20.47,20.48,20.38,20.38,194800.0,13.5913,13.5979,13.5316,13.5316,194800.0
2006-11-01 14:15:00,20.39,20.39,20.32,20.36,208700.0,13.5382,13.5382,13.4917,13.5183,208700.0
2006-11-01 14:20:00,20.36,20.38,20.34,20.34,106300.0,13.5183,13.5316,13.505,13.505,106300.0
2006-11-01 14:25:00,20.33,20.4,20.31,20.38,105100.0,13.4984,13.5448,13.4851,13.5316,105100.0
2006-11-01 14:30:00,20.37,20.38,20.35,20.36,44200.0,13.5249,13.5316,13.5116,13.5183,44200.0
2006-11-01 14:35:00,20.37,20.39,20.31,20.34,218200.0,13.5249,13.5382,13.4851,13.505,218200.0
2006-11-01 14:40:00,20.34,20.35,20.31,20.31,89100.0,13.505,13.5116,13.4851,13.4851,89100.0
2006-11-01 14:45:00,20.32,20.33,20.23,20.27,407300.0,13.4917,13.4984,13.432,13.4585,407300.0
2006-11-01 14:50:00,20.28,20.3,20.26,20.29,136000.0,13.4652,13.4784,13.4519,13.4718,136000.0
2006-11-01 14:55:00,20.28,20.3,20.25,20.27,105800.0,13.4652,13.4784,13.4452,13.4585,105800.0
2006-11-01 15:00:00,20.27,20.27,20.2,20.2,201300.0,13.4585,13.4585,13.412,13.412,201300.0
2006-11-01 15:05:00,20.2,20.21,20.15,20.17,215100.0,13.412,13.4187,13.3788,13.3921,215100.0
2006-11-01 15:10:00,20.17,20.25,20.16,20.21,222000.0,13.3921,13.4452,13.3855,13.4187,222000.0
2006-11-01 15:15:00,20.2,20.24,20.17,20.19,156600.0,13.412,13.4386,13.3921,13.4054,156600.0
2006-11-01 15:20:00,20.18,20.2,20.17,20.19,93400.0,13.3988,13.412,13.3921,13.4054,93400.0
2006-11-01 15:25:00,20.19,20.2,20.15,20.17,143300.0,13.4054,13.412,13.3788,13.3921,143300.0
2006-11-01 15:30:00,20.16,20.18,20.15,20.15,184000.0,13.3855,13.3988,13.3788,13.3788,184000.0
2006-11-01 15:35:00,20.15,20.17,20.13,20.16,245800.0,13.3788,13.3921,13.3656,13.3855,245800.0
2006-11-01 15:40:00,20.16,20.21,20.15,20.21,250300.0,13.3855,13.4187,13.3788,13.4187,250300.0
2006-11-01 15:45:00,20.21,20.27,20.2,20.27,288400.0,13.4187,13.4585,13.412,13.4585,288400.0
2006-11-01 15:50:00,20.26,20.29,20.25,20.29,337500.0,13.4519,13.4718,13.4452,13.4718,337500.0
2006-11-01 15:55:00,20.29,20.31,20.24,20.25,420600.0,13.4718,13.4851,13.4386,13.4452,420600.0
2006-11-02 09:30:00,20.24,20.24,20.05,20.08,561600.0,13.4386,13.4386,13.3124,13.3324,561600.0
2006-11-02 09:35:00,20.09,20.1,19.75,19.89,803200.0,13.339,13.3456,13.1133,13.2062,803200.0
2006-11-02 09:40:00,19.89,19.9,19.82,19.85,410100.0,13.2062,13.2128,13.1597,13.1797,410100.0
2006-11-02 09:45:00,19.85,19.86,19.76,19.81,598100.0,13.1797,13.1863,13.1199,13.1531,598100.0
2006-11-02 09:50:00,19.82,19.82,19.7,19.71,574300.0,13.1597,13.1597,13.0801,13.0867,574300.0
2006-11-02 09:55:00,19.73,19.85,19.71,19.84,453000.0,13.1,13.1797,13.0867,13.173,453000.0
2006-11-02 10:00:00,19.84,20.22,19.83,20.11,864400.0,13.173,13.4253,13.1664,13.3523,864400.0
2006-11-02 10:05:00,20.11,20.2,20.07,20.15,565700.0,13.3523,13.412,13.3257,13.3788,565700.0
2006-11-02 10:10:00,20.15,20.16,20.1,20.13,343600.0,13.3788,13.3855,13.3456,13.3656,343600.0
2006-11-02 10:15:00,20.13,20.15,20.02,20.03,185700.0,13.3656,13.3788,13.2925,13.2992,185700.0
2006-11-02 10:20:00,20.02,20.09,20.0,20.07,211900.0,13.2925,13.339,13.2792,13.3257,211900.0
2006-11-02 10:25:00,20.06,20.15,20.06,20.14,151000.0,13.3191,13.3788,13.3191,13.3722,151000.0
2006-11-02 10:30:00,20.14,20.2,20.1,20.12,188400.0,13.3722,13.412,13.3456,13.3589,188400.0
2006-11-02 10:35:00,20.12,20.13,20.06,20.13,106500.0,13.3589,13.3656,13.3191,13.3656,106500.0
2006-11-02 10:40:00,20.13,20.13,20.05,20.11,141700.0,13.3656,13.3656,13.3124,13.3523,141700.0
2006-11-02 10:45:00,20.12,20.16,20.1,20.13,150700.0,13.3589,13.3855,13.3456,13.3656,150700.0
2006-11-02 10:50:00,20.13,20.24,20.11,20.19,218000.0,13.3656,13.4386,13.3523,13.4054,218000.0
2006-11-02 10:55:00,20.19,20.29,20.19,20.24,206500.0,13.4054,13.4718,13.4054,13.4386,206500.0
2006-11-02 11:00:00,20.23,20.25,20.2,20.23,133500.0,13.432,13.4452,13.412,13.432,133500.0
2006-11-02 11:05:00,20.23,20.27,20.2,20.2,108100.0,13.432,13.4585,13.412,13.412,108100.0
2006-11-02 11:10:00,20.21,20.25,20.21,20.23,101400.0,13.4187,13.4452,13.4187,13.432,101400.0
2006-11-02 11:15:00,20.22,20.28,20.22,20.27,113000.0,13.4253,13.4652,13.4253,13.4585,113000.0
2006-11-02 11:20:00,20.27,20.34,20.22,20.22,278400.0,13.4585,13.505,13.4253,13.4253,278400.0
2006-11-02 11:25:00,20.22,20.23,20.15,20.16,117800.0,13.4253,13.432,13.3788,13.3855,117800.0
2006-11-02 11:30:00,20.17,20.21,20.14,20.2,183700.0,13.3921,13.4187,13.3722,13.412,183700.0
2006-11-02 11:35:00,20.2,20.25,20.15,20.25,187700.0,13.412,13.4452,13.3788,13.4452,187700.0
2006-11-02 11:40:00,20.25,20.28,20.21,20.24,142800.0,13.4452,13.4652,13.4187,13.4386,142800.0
2006-11-02 11:45:00,20.24,20.25,20.2,20.22,109800.0,13.4386,13.4452,13.412,13.4253,109800.0
2006-11-02 11:50:00,20.22,20.28,20.17,20.21,257100.0,13.4253,13.4652,13.3921,13.4187,257100.0
2006-11-02 11:55:00,20.21,20.22,20.17,20.19,58800.0,13.4187,13.4253,13.3921,13.4054,58800.0
2006-11-02 12:00:00,20.2,20.23,20.16,20.23,118900.0,13.412,13.432,13.3855,13.432,118900.0
2006-11-02 12:05:00,20.22,20.25,20.18,20.21,110800.0,13.4253,13.4452,13.3988,13.4187,110800.0
2006-11-02 12:10:00,20.21,20.23,20.18,20.22,76300.0,13.4187,13.432,13.3988,13.4253,76300.0
2006-11-02 12:15:00,20.22,20.23,20.2,20.22,72900.0,13.4253,13.432,13.412,13.4253,72900.0
2006-11-02 12:20:00,20.22,20.25,20.21,20.21,129000.0,13.4253,13.4452,13.4187,13.4187,129000.0
2006-11-02 12:25:00,20.21,20.22,20.19,20.2,40300.0,13.4187,13.4253,13.4054,13.412,40300.0
2006-11-02 12:30:00,20.21,20.22,20.19,20.2,54800.0,13.4187,13.4253,13.4054,13.412,54800.0
2006-11-02 12:35:00,20.2,20.21,20.19,20.2,53800.0,13.412,13.4187,13.4054,13.412,53800.0
2006-11-02 12:40:00,20.21,20.25,20.16,20.16,184800.0,13.4187,13.4452,13.3855,13.3855,184800.0
2006-11-02 12:45:00,20.16,20.23,20.16,20.21,158400.0,13.3855,13.432,13.3855,13.4187,158400.0
2006-11-02 12:50:00,20.22,20.26,20.2,20.2,130600.0,13.4253,13.4519,13.412,13.412,130600.0
2006-11-02 12:55:00,20.2,20.22,20.19,20.2,99600.0,13.412,13.4253,13.4054,13.412,99600.0
2006-11-02 13:00:00,20.2,20.23,20.19,20.22,221400.0,13.412,13.432,13.4054,13.4253,221400.0
2006-11-02 13:05:00,20.22,20.25,20.21,20.23,91100.0,13.4253,13.4452,13.4187,13.432,91100.0
2006-11-02 13:10:00,20.24,20.25,20.22,20.23,37300.0,13.4386,13.4452,13.4253,13.432,37300.0
2006-11-02 13:15:00,20.23,20.24,20.22,20.23,61000.0,13.432,13.4386,13.4253,13.432,61000.0
2006-11-02 13:20:00,20.24,20.25,20.22,20.23,76900.0,13.4386,13.4452,13.4253,13.432,76900.0
2006-11-02 13:25:00,20.22,20.26,20.21,20.25,140100.0,13.4253,13.4519,13.4187,13.4452,140100.0
2006-11-02 13:30:00,20.24,20.25,20.22,20.23,52900.0,13.4386,13.4452,13.4253,13.432,52900.0
2006-11-02 13:35:00,20.22,20.23,20.2,20.23,81800.0,13.4253,13.432,13.412,13.432,81800.0
2006-11-02 13:40:00,20.22,20.25,20.21,20.21,90300.0,13.4253,13.4452,13.4187,13.4187,90300.0
2006-11-02 13:45:00,20.21,20.23,20.21,20.22,60900.0,13.4187,13.432,13.4187,13.4253,60900.0
2006-11-02 13:50:00,20.23,20.25,20.22,20.22,146900.0,13.432,13.4452,13.4253,13.4253,146900.0
2006-11-02 13:55:00,20.22,20.23,20.22,20.22,58300.0,13.4253,13.432,13.4253,13.4253,58300.0
2006-11-02 14:00:00,20.22,20.23,20.17,20.19,373100.0,13.4253,13.432,13.3921,13.4054,373100.0
2006-11-02 14:05:00,20.2,20.2,20.18,20.18,50200.0,13.412,13.412,13.3988,13.3988,50200.0
2006-11-02 14:10:00,20.18,20.19,20.18,20.18,74300.0,13.3988,13.4054,13.3988,13.3988,74300.0
2006-11-02 14:15:00,20.19,20.2,20.17,20.17,76300.0,13.4054,13.412,13.3921,13.3921,76300.0
2006-11-02 14:20:00,20.17,20.18,20.16,20.16,42000.0,13.3921,13.3988,13.3855,13.3855,42000.0
2006-11-02 14:25:00,20.16,20.2,20.16,20.18,114300.0,13.3855,13.412,13.3855,13.3988,114300.0
2006-11-02 14:30:00,20.19,20.22,20.18,20.2,78400.0,13.4054,13.4253,13.3988,13.412,78400.0
2006-11-02 14:35:00,20.2,20.21,20.18,20.19,74800.0,13.412,13.4187,13.3988,13.4054,74800.0
2006-11-02 14:40:00,20.18,20.21,20.18,20.19,173800.0,13.3988,13.4187,13.3988,13.4054,173800.0
2006-11-02 14:45:00,20.19,20.2,20.18,20.19,54000.0,13.4054,13.412,13.3988,13.4054,54000.0
2006-11-02 14:50:00,20.19,20.2,20.17,20.17,84900.0,13.4054,13.412,13.3921,13.3921,84900.0
2006-11-02 14:55:00,20.18,20.22,20.17,20.19,178600.0,13.3988,13.4253,13.3921,13.4054,178600.0
2006-11-02 15:00:00,20.19,20.21,20.19,20.2,98700.0,13.4054,13.4187,13.4054,13.412,98700.0
2006-11-02 15:05:00,20.19,20.21,20.19,20.2,92500.0,13.4054,13.4187,13.4054,13.412,92500.0
2006-11-02 15:10:00,20.2,20.23,20.19,20.23,105100.0,13.412,13.432,13.4054,13.432,105100.0
2006-11-02 15:15:00,20.23,20.23,20.19,20.21,76000.0,13.432,13.432,13.4054,13.4187,76000.0
2006-11-02 15:20:00,20.21,20.26,20.21,20.25,150700.0,13.4187,13.4519,13.4187,13.4452,150700.0
2006-11-02 15:25:00,20.25,20.3,20.24,20.28,301200.0,13.4452,13.4784,13.4386,13.4652,301200.0
2006-11-02 15:30:00,20.28,20.29,20.22,20.26,250200.0,13.4652,13.4718,13.4253,13.4519,250200.0
2006-11-02 15:35:00,20.26,20.27,20.22,20.25,210800.0,13.4519,13.4585,13.4253,13.4452,210800.0
2006-11-02 15:40:00,20.25,20.28,20.25,20.27,115300.0,13.4452,13.4652,13.4452,13.4585,115300.0
2006-11-02 15:45:00,20.27,20.32,20.26,20.28,303700.0,13.4585,13.4917,13.4519,13.4652,303700.0
2006-11-02 15:50:00,20.28,20.32,20.26,20.31,318700.0,13.4652,13.4917,13.4519,13.4851,318700.0
2006-11-02 15:55:00,20.32,20.35,20.3,20.31,413900.0,13.4917,13.5116,13.4784,13.4851,413900.0
2006-11-03 09:30:00,20.66,20.73,20.52,20.72,589000.0,13.7175,13.7639,13.6245,13.7573,589000.0
2006-11-03 09:35:00,20.72,20.75,20.59,20.6,401500.0,13.7573,13.7772,13.671,13.6776,401500.0
2006-11-03 09:40:00,20.61,20.61,20.5,20.52,303800.0,13.6843,13.6843,13.6112,13.6245,303800.0
2006-11-03 09:45:00,20.52,20.67,20.51,20.58,253100.0,13.6245,13.7241,13.6179,13.6643,253100.0
2006-11-03 09:50:00,20.58,20.68,20.55,20.67,204500.0,13.6643,13.7307,13.6444,13.7241,204500.0
2006-11-03 09:55:00,20.67,20.68,20.58,20.58,326700.0,13.7241,13.7307,13.6643,13.6643,326700.0
2006-11-03 10:00:00,20.58,20.62,20.56,20.57,251700.0,13.6643,13.6909,13.6511,13.6577,251700.0
2006-11-03 10:05:00,20.57,20.58,20.46,20.47,246600.0,13.6577,13.6643,13.5847,13.5913,246600.0
2006-11-03 10:10:00,20.46,20.53,20.42,20.53,386000.0,13.5847,13.6311,13.5581,13.6311,386000.0
2006-11-03 10:15:00,20.53,20.56,20.46,20.49,237100.0,13.6311,13.6511,13.5847,13.6046,237100.0
2006-11-03 10:20:00,20.49,20.51,20.46,20.5,141200.0,13.6046,13.6179,13.5847,13.6112,141200.0
2006-11-03 10:25:00,20.49,20.49,20.45,20.46,138100.0,13.6046,13.6046,13.578,13.5847,138100.0
2006-11-03 10:30:00,20.46,20.47,20.38,20.39,220800.0,13.5847,13.5913,13.5316,13.5382,220800.0
2006-11-03 10:35:00,20.38,20.39,20.33,20.36,148900.0,13.5316,13.5382,13.4984,13.5183,148900.0
2006-11-03 10:40:00,20.37,20.41,20.33,20.33,201100.0,13.5249,13.5515,13.4984,13.4984,201100.0
2006-11-03 10:45:00,20.33,20.36,20.3,20.32,105300.0,13.4984,13.5183,13.4784,13.4917,105300.0
2006-11-03 10:50:00,20.33,20.36,20.33,20.35,75400.0,13.4984,13.5183,13.4984,13.5116,75400.0
2006-11-03 10:55:00,20.35,20.4,20.34,20.34,102900.0,13.5116,13.5448,13.505,13.505,102900.0
2006-11-03 11:00:00,20.34,20.4,20.34,20.38,90200.0,13.505,13.5448,13.505,13.5316,90200.0
2006-11-03 11:05:00,20.38,20.39,20.35,20.35,143600.0,13.5316,13.5382,13.5116,13.5116,143600.0
2006-11-03 11:10:00,20.35,20.39,20.35,20.39,121200.0,13.5116,13.5382,13.5116,13.5382,121200.0
2006-11-03 11:15:00,20.38,20.4,20.37,20.37,105900.0,13.5316,13.5448,13.5249,13.5249,105900.0
2006-11-03 11:20:00,20.37,20.38,20.3,20.31,198300.0,13.5249,13.5316,13.4784,13.4851,198300.0
2006-11-03 11:25:00,20.31,20.33,20.28,20.32,197700.0,13.4851,13.4984,13.4652,13.4917,197700.0
2006-11-03 11:30:00,20.32,20.32,20.28,20.29,169900.0,13.4917,13.4917,13.4652,13.4718,169900.0
2006-11-03 11:35:00,20.29,20.31,20.25,20.3,137500.0,13.4718,13.4851,13.4452,13.4784,137500.0
2006-11-03 11:40:00,20.3,20.33,20.29,20.33,149000.0,13.4784,13.4984,13.4718,13.4984,149000.0
2006-11-03 11:45:00,20.32,20.32,20.28,20.3,156500.0,13.4917,13.4917,13.4652,13.4784,156500.0
2006-11-03 11:50:00,20.29,20.34,20.29,20.34,188100.0,13.4718,13.505,13.4718,13.505,188100.0
2006-11-03 11:55:00,20.33,20.35,20.31,20.35,104300.0,13.4984,13.5116,13.4851,13.5116,104300.0
2006-11-03 12:00:00,20.35,20.4,20.32,20.4,190100.0,13.5116,13.5448,13.4917,13.5448,190100.0
2006-11-03 12:05:00,20.4,20.43,20.39,20.43,77300.0,13.5448,13.5647,13.5382,13.5647,77300.0
2006-11-03 12:10:00,20.41,20.44,20.41,20.41,112900.0,13.5515,13.5714,13.5515,13.5515,112900.0
2006-11-03 12:15:00,20.41,20.41,20.34,20.37,117600.0,13.5515,13.5515,13.505,13.5249,117600.0
2006-11-03 12:20:00,20.38,20.42,20.36,20.42,99700.0,13.5316,13.5581,13.5183,13.5581,99700.0
2006-11-03 12:25:00,20.42,20.46,20.4,20.44,130200.0,13.5581,13.5847,13.5448,13.5714,130200.0
2006-11-03 12:30:00,20.44,20.46,20.43,20.44,134400.0,13.5714,13.5847,13.5647,13.5714,134400.0
2006-11-03 12:35:00,20.43,20.45,20.38,20.41,58700.0,13.5647,13.578,13.5316,13.5515,58700.0
2006-11-03 12:40:00,20.41,20.42,20.37,20.37,105900.0,13.5515,13.5581,13.5249,13.5249,105900.0
2006-11-03 12:45:00,20.37,20.44,20.37,20.43,79000.0,13.5249,13.5714,13.5249,13.5647,79000.0
2006-11-03 12:50:00,20.43,20.44,20.36,20.37,162700.0,13.5647,13.5714,13.5183,13.5249,162700.0
2006-11-03 12:55:00,20.36,20.4,20.36,20.4,95300.0,13.5183,13.5448,13.5183,13.5448,95300.0
2006-11-03 13:00:00,20.39,20.4,20.37,20.38,119700.0,13.5382,13.5448,13.5249,13.5316,119700.0
2006-11-03 13:05:00,20.38,20.4,20.34,20.39,174700.0,13.5316,13.5448,13.505,13.5382,174700.0
2006-11-03 13:10:00,20.39,20.4,20.34,20.39,119900.0,13.5382,13.5448,13.505,13.5382,119900.0
2006-11-03 13:15:00,20.39,20.42,20.38,20.4,39600.0,13.5382,13.5581,13.5316,13.5448,39600.0
2006-11-03 13:20:00,20.41,20.5,20.4,20.5,129800.0,13.5515,13.6112,13.5448,13.6112,129800.0
2006-11-03 13:25:00,20.49,20.5,20.45,20.47,78500.0,13.6046,13.6112,13.578,13.5913,78500.0
2006-11-03 13:30:00,20.46,20.51,20.44,20.48,165900.0,13.5847,13.6179,13.5714,13.5979,165900.0
2006-11-03 13:35:00,20.48,20.5,20.45,20.46,53600.0,13.5979,13.6112,13.578,13.5847,53600.0
2006-11-03 13:40:00,20.46,20.47,20.39,20.39,112100.0,13.5847,13.5913,13.5382,13.5382,112100.0
2006-11-03 13:45:00,20.39,20.46,20.39,20.45,64000.0,13.5382,13.5847,13.5382,13.578,64000.0
2006-11-03 13:50:00,20.44,20.46,20.44,20.45,77100.0,13.5714,13.5847,13.5714,13.578,77100.0
2006-11-03 13:55:00,20.46,20.48,20.44,20.47,42800.0,13.5847,13.5979,13.5714,13.5913,42800.0
2006-11-03 14:00:00,20.47,20.51,20.46,20.46,150300.0,13.5913,13.6179,13.5847,13.5847,150300.0
2006-11-03 14:05:00,20.47,20.5,20.46,20.46,119200.0,13.5913,13.6112,13.5847,13.5847,119200.0
2006-11-03 14:10:00,20.46,20.48,20.45,20.46,70400.0,13.5847,13.5979,13.578,13.5847,70400.0
2006-11-03 14:15:00,20.46,20.51,20.46,20.5,72200.0,13.5847,13.6179,13.5847,13.6112,72200.0
2006-11-03 14:20:00,20.5,20.55,20.5,20.55,103300.0,13.6112,13.6444,13.6112,13.6444,103300.0
2006-11-03 14:25:00,20.55,20.58,20.54,20.57,150200.0,13.6444,13.6643,13.6378,13.6577,150200.0
2006-11-03 14:30:00,20.57,20.62,20.57,20.6,214800.0,13.6577,13.6909,13.6577,13.6776,214800.0
2006-11-03 14:35:00,20.62,20.66,20.61,20.64,211100.0,13.6909,13.7175,13.6843,13.7042,211100.0
2006-11-03 14:40:00,20.63,20.64,20.59,20.6,130900.0,13.6975,13.7042,13.671,13.6776,130900.0
2006-11-03 14:45:00,20.6,20.61,20.56,20.57,109600.0,13.6776,13.6843,13.6511,13.6577,109600.0
2006-11-03 14:50:00,20.56,20.63,20.56,20.6,509600.0,13.6511,13.6975,13.6511,13.6776,509600.0
2006-11-03 14:55:00,20.6,20.63,20.58,20.59,190700.0,13.6776,13.6975,13.6643,13.671,190700.0
2006-11-03 15:00:00,20.59,20.61,20.52,20.53,240000.0,13.671,13.6843,13.6245,13.6311,240000.0
2006-11-03 15:05:00,20.52,20.55,20.47,20.48,279100.0,13.6245,13.6444,13.5913,13.5979,279100.0
2006-11-03 15:10:00,20.48,20.5,20.47,20.48,134000.0,13.5979,13.6112,13.5913,13.5979,134000.0
2006-11-03 15:15:00,20.49,20.51,20.48,20.48,119200.0,13.6046,13.6179,13.5979,13.5979,119200.0
2006-11-03 15:20:00,20.49,20.53,20.47,20.52,210100.0,13.6046,13.6311,13.5913,13.6245,210100.0
2006-11-03 15:25:00,20.53,20.56,20.5,20.52,221000.0,13.6311,13.6511,13.6112,13.6245,221000.0
2006-11-03 15:30:00,20.52,20.55,20.51,20.54,185700.0,13.6245,13.6444,13.6179,13.6378,185700.0
2006-11-03 15:35:00,20.54,20.55,20.49,20.5,152300.0,13.6378,13.6444,13.6046,13.6112,152300.0
2006-11-03 15:40:00,20.5,20.5,20.44,20.49,376600.0,13.6112,13.6112,13.5714,13.6046,376600.0
2006-11-03 15:45:00,20.48,20.52,20.48,20.49,231700.0,13.5979,13.6245,13.5979,13.6046,231700.0
2006-11-03 15:50:00,20.5,20.52,20.49,20.52,257800.0,13.6112,13.6245,13.6046,13.6245,257800.0
2006-11-03 15:55:00,20.52,20.55,20.49,20.5,354900.0,13.6245,13.6444,13.6046,13.6112,354900.0
2006-11-06 09:30:00,20.58,20.68,20.55,20.63,396200.0,13.6643,13.7307,13.6444,13.6975,396200.0
2006-11-06 09:35:00,20.62,20.64,20.42,20.47,482500.0,13.6909,13.7042,13.5581,13.5913,482500.0
2006-11-06 09:40:00,20.48,20.52,20.35,20.46,325800.0,13.5979,13.6245,13.5116,13.5847,325800.0
2006-11-06 09:45:00,20.45,20.47,20.37,20.43,187800.0,13.578,13.5913,13.5249,13.5647,187800.0
2006-11-06 09:50:00,20.43,20.55,20.43,20.54,233400.0,13.5647,13.6444,13.5647,13.6378,233400.0
2006-11-06 09:55:00,20.54,20.6,20.53,20.54,218400.0,13.6378,13.6776,13.6311,13.6378,218400.0
2006-11-06 10:00:00,20.55,20.65,20.54,20.64,304600.0,13.6444,13.7108,13.6378,13.7042,304600.0
2006-11-06 10:05:00,20.64,20.7,20.6,20.61,169500.0,13.7042,13.744,13.6776,13.6843,169500.0
2006-11-06 10:10:00,20.61,20.62,20.5,20.57,112200.0,13.6843,13.6909,13.6112,13.6577,112200.0
2006-11-06 10:15:00,20.57,20.57,20.5,20.5,108200.0,13.6577,13.6577,13.6112,13.6112,108200.0
2006-11-06 10:20:00,20.5,20.51,20.46,20.47,178900.0,13.6112,13.6179,13.5847,13.5913,178900.0
2006-11-06 10:25:00,20.47,20.48,20.45,20.47,89600.0,13.5913,13.5979,13.578,13.5913,89600.0
2006-11-06 10:30:00,20.46,20.49,20.43,20.44,177900.0,13.5847,13.6046,13.5647,13.5714,177900.0
2006-11-06 10:35:00,20.43,20.48,20.42,20.46,106000.0,13.5647,13.5979,13.5581,13.5847,106000.0
2006-11-06 10:40:00,20.47,20.47,20.41,20.46,104300.0,13.5913,13.5913,13.5515,13.5847,104300.0
2006-11-06 10:45:00,20.47,20.48,20.46,20.48,60000.0,13.5913,13.5979,13.5847,13.5979,60000.0
2006-11-06 10:50:00,20.47,20.48,20.4,20.41,133100.0,13.5913,13.5979,13.5448,13.5515,133100.0
2006-11-06 10:55:00,20.41,20.44,20.4,20.44,116100.0,13.5515,13.5714,13.5448,13.5714,116100.0
2006-11-06 11:00:00,20.43,20.46,20.41,20.43,132200.0,13.5647,13.5847,13.5515,13.5647,132200.0
2006-11-06 11:05:00,20.44,20.45,20.42,20.44,52400.0,13.5714,13.578,13.5581,13.5714,52400.0
2006-11-06 11:10:00,20.44,20.45,20.44,20.45,44600.0,13.5714,13.578,13.5714,13.578,44600.0
2006-11-06 11:15:00,20.44,20.52,20.44,20.48,139000.0,13.5714,13.6245,13.5714,13.5979,139000.0
2006-11-06 11:20:00,20.47,20.48,20.44,20.46,67300.0,13.5913,13.5979,13.5714,13.5847,67300.0
2006-11-06 11:25:00,20.45,20.5,20.44,20.49,75600.0,13.578,13.6112,13.5714,13.6046,75600.0
2006-11-06 11:30:00,20.49,20.5,20.41,20.41,61400.0,13.6046,13.6112,13.5515,13.5515,61400.0
2006-11-06 11:35:00,20.42,20.42,20.41,20.41,75800.0,13.5581,13.5581,13.5515,13.5515,75800.0
2006-11-06 11:40:00,20.41,20.42,20.39,20.4,95300.0,13.5515,13.5581,13.5382,13.5448,95300.0
2006-11-06 11:45:00,20.41,20.45,20.4,20.41,94100.0,13.5515,13.578,13.5448,13.5515,94100.0
2006-11-06 11:50:00,20.4,20.41,20.39,20.39,100400.0,13.5448,13.5515,13.5382,13.5382,100400.0
2006-11-06 11:55:00,20.4,20.4,20.39,20.39,114500.0,13.5448,13.5448,13.5382,13.5382,114500.0
2006-11-06 12:00:00,20.4,20.4,20.38,20.39,74500.0,13.5448,13.5448,13.5316,13.5382,74500.0
2006-11-06 12:05:00,20.4,20.4,20.36,20.37,77300.0,13.5448,13.5448,13.5183,13.5249,77300.0
2006-11-06 12:10:00,20.37,20.39,20.36,20.39,92300.0,13.5249,13.5382,13.5183,13.5382,92300.0
2006-11-06 12:15:00,20.39,20.39,20.37,20.38,87700.0,13.5382,13.5382,13.5249,13.5316,87700.0
2006-11-06 12:20:00,20.37,20.38,20.35,20.35,120800.0,13.5249,13.5316,13.5116,13.5116,120800.0
2006-11-06 12:25:00,20.36,20.36,20.32,20.32,87600.0,13.5183,13.5183,13.4917,13.4917,87600.0
2006-11-06 12:30:00,20.32,20.36,20.31,20.36,99300.0,13.4917,13.5183,13.4851,13.5183,99300.0
2006-11-06 12:35:00,20.35,20.4,20.35,20.39,42600.0,13.5116,13.5448,13.5116,13.5382,42600.0
2006-11-06 12:40:00,20.39,20.44,20.39,20.43,110700.0,13.5382,13.5714,13.5382,13.5647,110700.0
2006-11-06 12:45:00,20.43,20.44,20.39,20.44,99900.0,13.5647,13.5714,13.5382,13.5714,99900.0
2006-11-06 12:50:00,20.43,20.46,20.42,20.44,135400.0,13.5647,13.5847,13.5581,13.5714,135400.0
2006-11-06 12:55:00,20.44,20.45,20.43,20.44,80400.0,13.5714,13.578,13.5647,13.5714,80400.0
2006-11-06 13:00:00,20.44,20.47,20.43,20.47,77300.0,13.5714,13.5913,13.5647,13.5913,77300.0
2006-11-06 13:05:00,20.48,20.51,20.47,20.5,147900.0,13.5979,13.6179,13.5913,13.6112,147900.0
2006-11-06 13:10:00,20.49,20.51,20.49,20.51,111300.0,13.6046,13.6179,13.6046,13.6179,111300.0
2006-11-06 13:15:00,20.51,20.54,20.49,20.5,120000.0,13.6179,13.6378,13.6046,13.6112,120000.0
2006-11-06 13:20:00,20.5,20.53,20.49,20.53,114600.0,13.6112,13.6311,13.6046,13.6311,114600.0
2006-11-06 13:25:00,20.52,20.56,20.52,20.56,113000.0,13.6245,13.6511,13.6245,13.6511,113000.0
2006-11-06 13:30:00,20.55,20.58,20.55,20.57,74500.0,13.6444,13.6643,13.6444,13.6577,74500.0
2006-11-06 13:35:00,20.58,20.59,20.56,20.56,177200.0,13.6643,13.671,13.6511,13.6511,177200.0
2006-11-06 13:40:00,20.56,20.57,20.53,20.53,147200.0,13.6511,13.6577,13.6311,13.6311,147200.0
2006-11-06 13:45:00,20.54,20.55,20.51,20.53,157200.0,13.6378,13.6444,13.6179,13.6311,157200.0
2006-11-06 13:50:00,20.54,20.54,20.53,20.54,51100.0,13.6378,13.6378,13.6311,13.6378,51100.0
2006-11-06 13:55:00,20.54,20.57,20.52,20.57,178400.0,13.6378,13.6577,13.6245,13.6577,178400.0
2006-11-06 14:00:00,20.57,20.59,20.55,20.58,120400.0,13.6577,13.671,13.6444,13.6643,120400.0
2006-11-06 14:05:00,20.58,20.59,20.58,20.59,44800.0,13.6643,13.671,13.6643,13.671,44800.0
2006-11-06 14:10:00,20.59,20.59,20.57,20.58,99600.0,13.671,13.671,13.6577,13.6643,99600.0
2006-11-06 14:15:00,20.58,20.6,20.58,20.6,143700.0,13.6643,13.6776,13.6643,13.6776,143700.0
2006-11-06 14:20:00,20.6,20.63,20.59,20.6,164600.0,13.6776,13.6975,13.671,13.6776,164600.0
2006-11-06 14:25:00,20.6,20.61,20.58,20.59,85800.0,13.6776,13.6843,13.6643,13.671,85800.0
2006-11-06 14:30:00,20.59,20.62,20.59,20.62,134700.0,13.671,13.6909,13.671,13.6909,134700.0
2006-11-06 14:35:00,20.61,20.64,20.61,20.62,112200.0,13.6843,13.7042,13.6843,13.6909,112200.0
2006-11-06 14:40:00,20.63,20.63,20.61,20.63,89600.0,13.6975,13.6975,13.6843,13.6975,89600.0
2006-11-06 14:45:00,20.63,20.64,20.59,20.59,75500.0,13.6975,13.7042,13.671,13.671,75500.0
2006-11-06 14:50:00,20.59,20.6,20.56,20.56,130100.0,13.671,13.6776,13.6511,13.6511,130100.0
2006-11-06 14:55:00,20.56,20.59,20.56,20.59,115400.0,13.6511,13.671,13.6511,13.671,115400.0
2006-11-06 15:00:00,20.59,20.59,20.55,20.58,138700.0,13.671,13.671,13.6444,13.6643,138700.0
2006-11-06 15:05:00,20.57,20.59,20.57,20.58,174700.0,13.6577,13.671,13.6577,13.6643,174700.0
2006-11-06 15:10:00,20.58,20.59,20.58,20.58,117500.0,13.6643,13.671,13.6643,13.6643,117500.0
2006-11-06 15:15:00,20.59,20.59,20.58,20.58,90300.0,13.671,13.671,13.6643,13.6643,90300.0
2006-11-06 15:20:00,20.58,20.6,20.58,20.59,135000.0,13.6643,13.6776,13.6643,13.671,135000.0
2006-11-06 15:25:00,20.6,20.6,20.57,20.58,91300.0,13.6776,13.6776,13.6577,13.6643,91300.0
2006-11-06 15:30:00,20.58,20.6,20.57,20.59,176700.0,13.6643,13.6776,13.6577,13.671,176700.0
2006-11-06 15:35:00,20.59,20.6,20.57,20.59,214600.0,13.671,13.6776,13.6577,13.671,214600.0
2006-11-06 15:40:00,20.58,20.64,20.56,20.64,503000.0,13.6643,13.7042,13.6511,13.7042,503000.0
2006-11-06 15:45:00,20.63,20.66,20.61,20.61,528500.0,13.6975,13.7175,13.6843,13.6843,528500.0
2006-11-06 15:50:00,20.61,20.63,20.58,20.59,433900.0,13.6843,13.6975,13.6643,13.671,433900.0
2006-11-06 15:55:00,20.59,20.61,20.55,20.61,492000.0,13.671,13.6843,13.6444,13.6843,492000.0
2006-11-07 09:30:00,20.72,20.76,20.7,20.71,355400.0,13.7573,13.7839,13.744,13.7507,355400.0
2006-11-07 09:35:00,20.71,20.8,20.7,20.76,289400.0,13.7507,13.8104,13.744,13.7839,289400.0
2006-11-07 09:40:00,20.77,20.92,20.76,20.9,494800.0,13.7905,13.8901,13.7839,13.8768,494800.0
2006-11-07 09:45:00,20.9,20.92,20.85,20.86,318500.0,13.8768,13.8901,13.8436,13.8503,318500.0
2006-11-07 09:50:00,20.87,21.67,20.78,20.78,294000.0,13.8569,14.3881,13.7971,13.7971,294000.0
2006-11-07 09:55:00,20.78,20.83,20.74,20.8,306000.0,13.7971,13.8303,13.7706,13.8104,306000.0
2006-11-07 10:00:00,20.8,20.84,20.78,20.81,194700.0,13.8104,13.837,13.7971,13.8171,194700.0
2006-11-07 10:05:00,20.82,20.89,20.79,20.87,369200.0,13.8237,13.8702,13.8038,13.8569,369200.0
2006-11-07 10:10:00,20.87,20.9,20.85,20.87,194500.0,13.8569,13.8768,13.8436,13.8569,194500.0
2006-11-07 10:15:00,20.87,20.95,20.85,20.94,352300.0,13.8569,13.91,13.8436,13.9034,352300.0
2006-11-07 10:20:00,20.94,20.95,20.86,20.88,334200.0,13.9034,13.91,13.8503,13.8635,334200.0
2006-11-07 10:25:00,20.87,20.88,20.86,20.88,114000.0,13.8569,13.8635,13.8503,13.8635,114000.0
2006-11-07 10:30:00,20.87,20.89,20.81,20.81,294700.0,13.8569,13.8702,13.8171,13.8171,294700.0
2006-11-07 10:35:00,20.8,20.87,20.77,20.8,253700.0,13.8104,13.8569,13.7905,13.8104,253700.0
2006-11-07 10:40:00,20.82,20.84,20.78,20.82,174300.0,13.8237,13.837,13.7971,13.8237,174300.0
2006-11-07 10:45:00,20.82,20.92,20.81,20.89,457900.0,13.8237,13.8901,13.8171,13.8702,457900.0
2006-11-07 10:50:00,20.9,20.94,20.86,20.93,216200.0,13.8768,13.9034,13.8503,13.8967,216200.0
2006-11-07 10:55:00,20.94,20.94,20.89,20.94,295700.0,13.9034,13.9034,13.8702,13.9034,295700.0
2006-11-07 11:00:00,20.93,20.97,20.91,20.95,362600.0,13.8967,13.9233,13.8835,13.91,362600.0
2006-11-07 11:05:00,20.95,21.0,20.95,20.99,288200.0,13.91,13.9432,13.91,13.9366,288200.0
2006-11-07 11:10:00,20.99,21.0,20.98,21.0,442600.0,13.9366,13.9432,13.9299,13.9432,442600.0
2006-11-07 11:15:00,21.0,21.0,20.91,20.98,769500.0,13.9432,13.9432,13.8835,13.9299,769500.0
2006-11-07 11:20:00,20.97,21.01,20.95,21.01,1413100.0,13.9233,13.9498,13.91,13.9498,1413100.0
2006-11-07 11:25:00,21.0,21.03,20.99,21.03,1724400.0,13.9432,13.9631,13.9366,13.9631,1724400.0
2006-11-07 11:30:00,21.03,21.08,21.0,21.01,1138400.0,13.9631,13.9963,13.9432,13.9498,1138400.0
2006-11-07 11:35:00,21.01,21.09,21.0,21.06,311500.0,13.9498,14.003,13.9432,13.983,311500.0
2006-11-07 11:40:00,21.06,21.1,21.01,21.02,247300.0,13.983,14.0096,13.9498,13.9565,247300.0
2006-11-07 11:45:00,21.02,21.05,21.01,21.04,241700.0,13.9565,13.9764,13.9498,13.9698,241700.0
2006-11-07 11:50:00,21.04,21.07,21.03,21.06,223000.0,13.9698,13.9897,13.9631,13.983,223000.0
2006-11-07 11:55:00,21.06,21.1,21.06,21.08,229900.0,13.983,14.0096,13.983,13.9963,229900.0
2006-11-07 12:00:00,21.08,21.09,21.07,21.09,146700.0,13.9963,14.003,13.9897,14.003,146700.0
2006-11-07 12:05:00,21.09,21.12,21.08,21.12,459800.0,14.003,14.0229,13.9963,14.0229,459800.0
2006-11-07 12:10:00,21.11,21.14,21.1,21.14,277700.0,14.0162,14.0362,14.0096,14.0362,277700.0
2006-11-07 12:15:00,21.14,21.2,21.14,21.18,247800.0,14.0362,14.076,14.0362,14.0627,247800.0
2006-11-07 12:20:00,21.19,21.2,21.14,21.16,311600.0,14.0694,14.076,14.0362,14.0494,311600.0
2006-11-07 12:25:00,21.16,21.19,21.14,21.14,290400.0,14.0494,14.0694,14.0362,14.0362,290400.0
2006-11-07 12:30:00,21.14,21.16,21.11,21.15,144900.0,14.0362,14.0494,14.0162,14.0428,144900.0
2006-11-07 12:35:00,21.15,21.15,21.12,21.13,128700.0,14.0428,14.0428,14.0229,14.0295,128700.0
2006-11-07 12:40:00,21.14,21.15,21.12,21.14,122500.0,14.0362,14.0428,14.0229,14.0362,122500.0
2006-11-07 12:45:00,21.15,21.15,21.11,21.13,149000.0,14.0428,14.0428,14.0162,14.0295,149000.0
2006-11-07 12:50:00,21.13,21.19,21.12,21.19,236500.0,14.0295,14.0694,14.0229,14.0694,236500.0
2006-11-07 12:55:00,21.19,21.19,21.13,21.14,237200.0,14.0694,14.0694,14.0295,14.0362,237200.0
2006-11-07 13:00:00,21.14,21.15,21.11,21.12,106400.0,14.0362,14.0428,14.0162,14.0229,106400.0
2006-11-07 13:05:00,21.12,21.12,21.1,21.11,185200.0,14.0229,14.0229,14.0096,14.0162,185200.0
2006-11-07 13:10:00,21.11,21.11,21.06,21.09,200500.0,14.0162,14.0162,13.983,14.003,200500.0
2006-11-07 13:15:00,21.09,21.09,21.06,21.09,155800.0,14.003,14.003,13.983,14.003,155800.0
2006-11-07 13:20:00,21.09,21.11,21.08,21.1,378900.0,14.003,14.0162,13.9963,14.0096,378900.0
2006-11-07 13:25:00,21.11,21.12,21.07,21.08,161700.0,14.0162,14.0229,13.9897,13.9963,161700.0
2006-11-07 13:30:00,21.08,21.08,21.07,21.08,56700.0,13.9963,13.9963,13.9897,13.9963,56700.0
2006-11-07 13:35:00,21.08,21.11,21.07,21.1,177600.0,13.9963,14.0162,13.9897,14.0096,177600.0
2006-11-07 13:40:00,21.11,21.11,21.08,21.1,150700.0,14.0162,14.0162,13.9963,14.0096,150700.0
2006-11-07 13:45:00,21.08,21.1,21.05,21.07,144700.0,13.9963,14.0096,13.9764,13.9897,144700.0
2006-11-07 13:50:00,21.07,21.07,21.05,21.07,91300.0,13.9897,13.9897,13.9764,13.9897,91300.0
2006-11-07 13:55:00,21.07,21.11,21.06,21.1,246100.0,13.9897,14.0162,13.983,14.0096,246100.0
2006-11-07 14:00:00,21.09,21.1,21.06,21.07,86500.0,14.003,14.0096,13.983,13.9897,86500.0
2006-11-07 14:05:00,21.07,21.07,21.03,21.04,175800.0,13.9897,13.9897,13.9631,13.9698,175800.0
2006-11-07 14:10:00,21.04,21.04,21.01,21.04,161000.0,13.9698,13.9698,13.9498,13.9698,161000.0
2006-11-07 14:15:00,21.04,21.04,21.02,21.04,122300.0,13.9698,13.9698,13.9565,13.9698,122300.0
2006-11-07 14:20:00,21.03,21.04,21.01,21.02,129900.0,13.9631,13.9698,13.9498,13.9565,129900.0
2006-11-07 14:25:00,21.02,21.04,21.01,21.02,177900.0,13.9565,13.9698,13.9498,13.9565,177900.0
2006-11-07 14:30:00,21.02,21.04,21.0,21.02,127600.0,13.9565,13.9698,13.9432,13.9565,127600.0
2006-11-07 14:35:00,21.03,21.05,21.02,21.03,167700.0,13.9631,13.9764,13.9565,13.9631,167700.0
2006-11-07 14:40:00,21.03,21.04,21.02,21.04,75900.0,13.9631,13.9698,13.9565,13.9698,75900.0
2006-11-07 14:45:00,21.04,21.09,21.03,21.07,168200.0,13.9698,14.003,13.9631,13.9897,168200.0
2006-11-07 14:50:00,21.07,21.09,21.05,21.09,100500.0,13.9897,14.003,13.9764,14.003,100500.0
2006-11-07 14:55:00,21.09,21.12,21.08,21.09,339400.0,14.003,14.0229,13.9963,14.003,339400.0
2006-11-07 15:00:00,21.09,21.1,21.08,21.1,173900.0,14.003,14.0096,13.9963,14.0096,173900.0
2006-11-07 15:05:00,21.1,21.1,21.08,21.1,134700.0,14.0096,14.0096,13.9963,14.0096,134700.0
2006-11-07 15:10:00,21.09,21.1,21.03,21.05,217600.0,14.003,14.0096,13.9631,13.9764,217600.0
2006-11-07 15:15:00,21.06,21.08,21.05,21.07,96500.0,13.983,13.9963,13.9764,13.9897,96500.0
2006-11-07 15:20:00,21.07,21.1,21.06,21.09,164500.0,13.9897,14.0096,13.983,14.003,164500.0
2006-11-07 15:25:00,21.1,21.12,21.04,21.05,292800.0,14.0096,14.0229,13.9698,13.9764,292800.0
2006-11-07 15:30:00,21.05,21.06,21.02,21.05,216000.0,13.9764,13.983,13.9565,13.9764,216000.0
2006-11-07 15:35:00,21.05,21.08,21.04,21.07,208700.0,13.9764,13.9963,13.9698,13.9897,208700.0
2006-11-07 15:40:00,21.07,21.07,21.05,21.06,175100.0,13.9897,13.9897,13.9764,13.983,175100.0
2006-11-07 15:45:00,21.06,21.07,21.04,21.04,352000.0,13.983,13.9897,13.9698,13.9698,352000.0
2006-11-07 15:50:00,21.04,21.05,21.01,21.02,392600.0,13.9698,13.9764,13.9498,13.9565,392600.0
2006-11-07 15:55:00,21.01,21.06,21.0,21.06,378600.0,13.9498,13.983,13.9432,13.983,378600.0
2006-11-08 09:30:00,20.8,20.95,20.77,20.8,494400.0,13.8104,13.91,13.7905,13.8104,494400.0
2006-11-08 09:35:00,20.8,20.8,20.7,20.72,248500.0,13.8104,13.8104,13.744,13.7573,248500.0
2006-11-08 09:40:00,20.72,20.76,20.7,20.75,241100.0,13.7573,13.7839,13.744,13.7772,241100.0
2006-11-08 09:45:00,20.76,20.79,20.73,20.75,194900.0,13.7839,13.8038,13.7639,13.7772,194900.0
2006-11-08 09:50:00,20.74,20.77,20.71,20.74,292100.0,13.7706,13.7905,13.7507,13.7706,292100.0
2006-11-08 09:55:00,20.73,20.75,20.72,20.73,145100.0,13.7639,13.7772,13.7573,13.7639,145100.0
2006-11-08 10:00:00,20.73,20.76,20.71,20.73,244300.0,13.7639,13.7839,13.7507,13.7639,244300.0
2006-11-08 10:05:00,20.73,20.86,20.73,20.84,373700.0,13.7639,13.8503,13.7639,13.837,373700.0
2006-11-08 10:10:00,20.83,20.83,20.77,20.78,307400.0,13.8303,13.8303,13.7905,13.7971,307400.0
2006-11-08 10:15:00,20.79,20.81,20.76,20.77,158900.0,13.8038,13.8171,13.7839,13.7905,158900.0
2006-11-08 10:20:00,20.76,20.76,20.7,20.72,334100.0,13.7839,13.7839,13.744,13.7573,334100.0
2006-11-08 10:25:00,20.72,20.72,20.65,20.66,204100.0,13.7573,13.7573,13.7108,13.7175,204100.0
2006-11-08 10:30:00,20.67,20.68,20.6,20.68,266500.0,13.7241,13.7307,13.6776,13.7307,266500.0
2006-11-08 10:35:00,20.68,20.72,20.67,20.72,167500.0,13.7307,13.7573,13.7241,13.7573,167500.0
2006-11-08 10:40:00,20.72,20.74,20.68,20.68,106500.0,13.7573,13.7706,13.7307,13.7307,106500.0
2006-11-08 10:45:00,20.69,20.71,20.65,20.71,176100.0,13.7374,13.7507,13.7108,13.7507,176100.0
2006-11-08 10:50:00,20.71,20.77,20.71,20.76,142900.0,13.7507,13.7905,13.7507,13.7839,142900.0
2006-11-08 10:55:00,20.76,20.76,20.7,20.71,124900.0,13.7839,13.7839,13.744,13.7507,124900.0
2006-11-08 11:00:00,20.7,20.71,20.66,20.66,111000.0,13.744,13.7507,13.7175,13.7175,111000.0
2006-11-08 11:05:00,20.67,20.69,20.66,20.68,234100.0,13.7241,13.7374,13.7175,13.7307,234100.0
2006-11-08 11:10:00,20.68,20.73,20.67,20.7,176300.0,13.7307,13.7639,13.7241,13.744,176300.0
2006-11-08 11:15:00,20.71,20.73,20.7,20.71,63300.0,13.7507,13.7639,13.744,13.7507,63300.0
2006-11-08 11:20:00,20.71,20.73,20.7,20.7,130400.0,13.7507,13.7639,13.744,13.744,130400.0
2006-11-08 11:25:00,20.71,20.72,20.7,20.71,55400.0,13.7507,13.7573,13.744,13.7507,55400.0
2006-11-08 11:30:00,20.71,20.71,20.66,20.67,148200.0,13.7507,13.7507,13.7175,13.7241,148200.0
2006-11-08 11:35:00,20.66,20.67,20.63,20.65,178800.0,13.7175,13.7241,13.6975,13.7108,178800.0
2006-11-08 11:40:00,20.65,20.67,20.63,20.67,82100.0,13.7108,13.7241,13.6975,13.7241,82100.0
2006-11-08 11:45:00,20.66,20.69,20.65,20.66,80500.0,13.7175,13.7374,13.7108,13.7175,80500.0
2006-11-08 11:50:00,20.66,20.67,20.66,20.66,72600.0,13.7175,13.7241,13.7175,13.7175,72600.0
2006-11-08 11:55:00,20.67,20.67,20.65,20.65,51200.0,13.7241,13.7241,13.7108,13.7108,51200.0
2006-11-08 12:00:00,20.65,20.7,20.62,20.62,258800.0,13.7108,13.744,13.6909,13.6909,258800.0
2006-11-08 12:05:00,20.62,20.66,20.6,20.65,201100.0,13.6909,13.7175,13.6776,13.7108,201100.0
2006-11-08 12:10:00,20.65,20.66,20.62,20.62,91800.0,13.7108,13.7175,13.6909,13.6909,91800.0
2006-11-08 12:15:00,20.63,20.64,20.61,20.61,115800.0,13.6975,13.7042,13.6843,13.6843,115800.0
2006-11-08 12:20:00,20.61,20.61,20.53,20.54,299500.0,13.6843,13.6843,13.6311,13.6378,299500.0
2006-11-08 12:25:00,20.55,20.55,20.5,20.5,225300.0,13.6444,13.6444,13.6112,13.6112,225300.0
2006-11-08 12:30:00,20.5,20.52,20.47,20.52,188600.0,13.6112,13.6245,13.5913,13.6245,188600.0
2006-11-08 12:35:00,20.52,20.52,20.43,20.44,179400.0,13.6245,13.6245,13.5647,13.5714,179400.0
2006-11-08 12:40:00,20.45,20.48,20.41,20.42,161700.0,13.578,13.5979,13.5515,13.5581,161700.0
2006-11-08 12:45:00,20.42,20.45,20.35,20.45,324800.0,13.5581,13.578,13.5116,13.578,324800.0
2006-11-08 12:50:00,20.45,20.52,20.44,20.52,301200.0,13.578,13.6245,13.5714,13.6245,301200.0
2006-11-08 12:55:00,20.52,20.52,20.43,20.45,335700.0,13.6245,13.6245,13.5647,13.578,335700.0
2006-11-08 13:00:00,20.45,20.54,20.44,20.49,294600.0,13.578,13.6378,13.5714,13.6046,294600.0
2006-11-08 13:05:00,20.49,20.5,20.46,20.49,111200.0,13.6046,13.6112,13.5847,13.6046,111200.0
2006-11-08 13:10:00,20.49,20.5,20.44,20.46,160500.0,13.6046,13.6112,13.5714,13.5847,160500.0
2006-11-08 13:15:00,20.45,20.45,20.43,20.45,91900.0,13.578,13.578,13.5647,13.578,91900.0
2006-11-08 13:20:00,20.45,20.45,20.44,20.45,70500.0,13.578,13.578,13.5714,13.578,70500.0
2006-11-08 13:25:00,20.45,20.46,20.44,20.45,85400.0,13.578,13.5847,13.5714,13.578,85400.0
2006-11-08 13:30:00,20.44,20.49,20.42,20.43,161300.0,13.5714,13.6046,13.5581,13.5647,161300.0
2006-11-08 13:35:00,20.43,20.49,20.42,20.48,102100.0,13.5647,13.6046,13.5581,13.5979,102100.0
2006-11-08 13:40:00,20.48,20.49,20.44,20.45,100200.0,13.5979,13.6046,13.5714,13.578,100200.0
2006-11-08 13:45:00,20.45,20.55,20.44,20.54,92900.0,13.578,13.6444,13.5714,13.6378,92900.0
2006-11-08 13:50:00,20.54,20.6,20.51,20.59,237000.0,13.6378,13.6776,13.6179,13.671,237000.0
2006-11-08 13:55:00,20.6,20.69,20.59,20.68,314300.0,13.6776,13.7374,13.671,13.7307,314300.0
2006-11-08 14:00:00,20.68,20.71,20.66,20.69,358300.0,13.7307,13.7507,13.7175,13.7374,358300.0
2006-11-08 14:05:00,20.69,20.71,20.67,20.69,302900.0,13.7374,13.7507,13.7241,13.7374,302900.0
2006-11-08 14:10:00,20.69,20.73,20.68,20.71,257700.0,13.7374,13.7639,13.7307,13.7507,257700.0
2006-11-08 14:15:00,20.72,20.73,20.66,20.67,144000.0,13.7573,13.7639,13.7175,13.7241,144000.0
2006-11-08 14:20:00,20.67,20.71,20.63,20.63,302300.0,13.7241,13.7507,13.6975,13.6975,302300.0
2006-11-08 14:25:00,20.63,20.71,20.63,20.7,316500.0,13.6975,13.7507,13.6975,13.744,316500.0
2006-11-08 14:30:00,20.7,20.73,20.69,20.71,230600.0,13.744,13.7639,13.7374,13.7507,230600.0
2006-11-08 14:35:00,20.71,20.73,20.7,20.72,91700.0,13.7507,13.7639,13.744,13.7573,91700.0
2006-11-08 14:40:00,20.72,20.75,20.69,20.69,137000.0,13.7573,13.7772,13.7374,13.7374,137000.0
2006-11-08 14:45:00,20.69,20.73,20.69,20.73,157200.0,13.7374,13.7639,13.7374,13.7639,157200.0
2006-11-08 14:50:00,20.73,20.75,20.72,20.74,94000.0,13.7639,13.7772,13.7573,13.7706,94000.0
2006-11-08 14:55:00,20.74,20.76,20.73,20.75,62700.0,13.7706,13.7839,13.7639,13.7772,62700.0
2006-11-08 15:00:00,20.75,20.76,20.73,20.74,73400.0,13.7772,13.7839,13.7639,13.7706,73400.0
2006-11-08 15:05:00,20.74,20.77,20.74,20.76,139600.0,13.7706,13.7905,13.7706,13.7839,139600.0
2006-11-08 15:10:00,20.76,20.77,20.72,20.72,95700.0,13.7839,13.7905,13.7573,13.7573,95700.0
2006-11-08 15:15:00,20.72,20.73,20.68,20.7,190500.0,13.7573,13.7639,13.7307,13.744,190500.0
2006-11-08 15:20:00,20.71,20.73,20.69,20.7,183600.0,13.7507,13.7639,13.7374,13.744,183600.0
2006-11-08 15:25:00,20.7,20.73,20.68,20.7,151200.0,13.744,13.7639,13.7307,13.744,151200.0
2006-11-08 15:30:00,20.7,20.71,20.68,20.71,108500.0,13.744,13.7507,13.7307,13.7507,108500.0
2006-11-08 15:35:00,20.71,20.72,20.65,20.66,189100.0,13.7507,13.7573,13.7108,13.7175,189100.0
2006-11-08 15:40:00,20.66,20.68,20.65,20.67,125400.0,13.7175,13.7307,13.7108,13.7241,125400.0
2006-11-08 15:45:00,20.66,20.7,20.66,20.68,185900.0,13.7175,13.744,13.7175,13.7307,185900.0
2006-11-08 15:50:00,20.68,20.7,20.67,20.69,194500.0,13.7307,13.744,13.7241,13.7374,194500.0
2006-11-08 15:55:00,20.69,20.7,20.66,20.67,261800.0,13.7374,13.744,13.7175,13.7241,261800.0
2006-11-09 09:30:00,20.87,20.87,20.81,20.86,342900.0,13.8569,13.8569,13.8171,13.8503,342900.0
2006-11-09 09:35:00,20.87,20.9,20.82,20.88,550700.0,13.8569,13.8768,13.8237,13.8635,550700.0
2006-11-09 09:40:00,20.88,20.95,20.87,20.88,596600.0,13.8635,13.91,13.8569,13.8635,596600.0
2006-11-09 09:45:00,20.88,20.95,20.83,20.83,333900.0,13.8635,13.91,13.8303,13.8303,333900.0
2006-11-09 09:50:00,20.84,20.85,20.68,20.7,194400.0,13.837,13.8436,13.7307,13.744,194400.0
2006-11-09 09:55:00,20.69,20.71,20.6,20.67,257200.0,13.7374,13.7507,13.6776,13.7241,257200.0
2006-11-09 10:00:00,20.65,20.67,20.59,20.59,190700.0,13.7108,13.7241,13.671,13.671,190700.0
2006-11-09 10:05:00,20.59,20.6,20.54,20.59,215300.0,13.671,13.6776,13.6378,13.671,215300.0
2006-11-09 10:10:00,20.59,20.62,20.5,20.5,245900.0,13.671,13.6909,13.6112,13.6112,245900.0
2006-11-09 10:15:00,20.5,20.52,20.43,20.48,353700.0,13.6112,13.6245,13.5647,13.5979,353700.0
2006-11-09 10:20:00,20.48,20.54,20.42,20.51,229400.0,13.5979,13.6378,13.5581,13.6179,229400.0
2006-11-09 10:25:00,20.51,20.57,20.51,20.56,94400.0,13.6179,13.6577,13.6179,13.6511,94400.0
2006-11-09 10:30:00,20.55,20.58,20.55,20.55,129000.0,13.6444,13.6643,13.6444,13.6444,129000.0
2006-11-09 10:35:00,20.56,20.59,20.51,20.59,155100.0,13.6511,13.671,13.6179,13.671,155100.0
2006-11-09 10:40:00,20.59,20.6,20.56,20.59,181400.0,13.671,13.6776,13.6511,13.671,181400.0
2006-11-09 10:45:00,20.59,20.6,20.56,20.6,101400.0,13.671,13.6776,13.6511,13.6776,101400.0
2006-11-09 10:50:00,20.6,20.62,20.58,20.62,120100.0,13.6776,13.6909,13.6643,13.6909,120100.0
2006-11-09 10:55:00,20.62,20.65,20.6,20.61,164300.0,13.6909,13.7108,13.6776,13.6843,164300.0
2006-11-09 11:00:00,20.61,20.64,20.6,20.61,86700.0,13.6843,13.7042,13.6776,13.6843,86700.0
2006-11-09 11:05:00,20.62,20.63,20.59,20.6,80600.0,13.6909,13.6975,13.671,13.6776,80600.0
2006-11-09 11:10:00,20.59,20.6,20.55,20.58,124200.0,13.671,13.6776,13.6444,13.6643,124200.0
2006-11-09 11:15:00,20.58,20.59,20.56,20.56,110600.0,13.6643,13.671,13.6511,13.6511,110600.0
2006-11-09 11:20:00,20.56,20.57,20.53,20.54,95100.0,13.6511,13.6577,13.6311,13.6378,95100.0
2006-11-09 11:25:00,20.55,20.55,20.52,20.54,63000.0,13.6444,13.6444,13.6245,13.6378,63000.0
2006-11-09 11:30:00,20.54,20.57,20.53,20.57,63900.0,13.6378,13.6577,13.6311,13.6577,63900.0
2006-11-09 11:35:00,20.57,20.58,20.54,20.55,91300.0,13.6577,13.6643,13.6378,13.6444,91300.0
2006-11-09 11:40:00,20.56,20.57,20.49,20.49,182100.0,13.6511,13.6577,13.6046,13.6046,182100.0
2006-11-09 11:45:00,20.5,20.53,20.48,20.5,148700.0,13.6112,13.6311,13.5979,13.6112,148700.0
2006-11-09 11:50:00,20.49,20.52,20.48,20.48,61300.0,13.6046,13.6245,13.5979,13.5979,61300.0
2006-11-09 11:55:00,20.49,20.49,20.43,20.44,190700.0,13.6046,13.6046,13.5647,13.5714,190700.0
2006-11-09 12:00:00,20.44,20.45,20.37,20.39,282500.0,13.5714,13.578,13.5249,13.5382,282500.0
2006-11-09 12:05:00,20.39,20.4,20.38,20.4,138300.0,13.5382,13.5448,13.5316,13.5448,138300.0
2006-11-09 12:10:00,20.39,20.4,20.39,20.39,82400.0,13.5382,13.5448,13.5382,13.5382,82400.0
2006-11-09 12:15:00,20.39,20.41,20.38,20.39,182800.0,13.5382,13.5515,13.5316,13.5382,182800.0
2006-11-09 12:20:00,20.38,20.39,20.36,20.37,142600.0,13.5316,13.5382,13.5183,13.5249,142600.0
2006-11-09 12:25:00,20.37,20.4,20.36,20.38,98400.0,13.5249,13.5448,13.5183,13.5316,98400.0
2006-11-09 12:30:00,20.39,20.4,20.37,20.38,137500.0,13.5382,13.5448,13.5249,13.5316,137500.0
2006-11-09 12:35:00,20.38,20.39,20.35,20.36,137900.0,13.5316,13.5382,13.5116,13.5183,137900.0
2006-11-09 12:40:00,20.36,20.38,20.35,20.37,162400.0,13.5183,13.5316,13.5116,13.5249,162400.0
2006-11-09 12:45:00,20.36,20.44,20.36,20.43,149600.0,13.5183,13.5714,13.5183,13.5647,149600.0
2006-11-09 12:50:00,20.43,20.43,20.4,20.4,60700.0,13.5647,13.5647,13.5448,13.5448,60700.0
2006-11-09 12:55:00,20.4,20.44,20.4,20.44,58700.0,13.5448,13.5714,13.5448,13.5714,58700.0
2006-11-09 13:00:00,20.43,20.45,20.43,20.45,111000.0,13.5647,13.578,13.5647,13.578,111000.0
2006-11-09 13:05:00,20.44,20.45,20.4,20.4,135900.0,13.5714,13.578,13.5448,13.5448,135900.0
2006-11-09 13:10:00,20.4,20.41,20.36,20.36,152200.0,13.5448,13.5515,13.5183,13.5183,152200.0
2006-11-09 13:15:00,20.37,20.37,20.35,20.37,123800.0,13.5249,13.5249,13.5116,13.5249,123800.0
2006-11-09 13:20:00,20.36,20.37,20.36,20.36,46100.0,13.5183,13.5249,13.5183,13.5183,46100.0
2006-11-09 13:25:00,20.36,20.37,20.35,20.35,108800.0,13.5183,13.5249,13.5116,13.5116,108800.0
2006-11-09 13:30:00,20.36,20.36,20.32,20.33,360500.0,13.5183,13.5183,13.4917,13.4984,360500.0
2006-11-09 13:35:00,20.33,20.35,20.32,20.34,93800.0,13.4984,13.5116,13.4917,13.505,93800.0
2006-11-09 13:40:00,20.33,20.35,20.33,20.34,73500.0,13.4984,13.5116,13.4984,13.505,73500.0
2006-11-09 13:45:00,20.34,20.35,20.32,20.32,53500.0,13.505,13.5116,13.4917,13.4917,53500.0
2006-11-09 13:50:00,20.33,20.33,20.32,20.33,90100.0,13.4984,13.4984,13.4917,13.4984,90100.0
2006-11-09 13:55:00,20.33,20.33,20.3,20.3,133600.0,13.4984,13.4984,13.4784,13.4784,133600.0
2006-11-09 14:00:00,20.31,20.31,20.28,20.31,255800.0,13.4851,13.4851,13.4652,13.4851,255800.0
2006-11-09 14:05:00,20.31,20.39,20.31,20.39,290800.0,13.4851,13.5382,13.4851,13.5382,290800.0
2006-11-09 14:10:00,20.39,20.41,20.32,20.32,190700.0,13.5382,13.5515,13.4917,13.4917,190700.0
2006-11-09 14:15:00,20.33,20.33,20.29,20.29,97400.0,13.4984,13.4984,13.4718,13.4718,97400.0
2006-11-09 14:20:00,20.29,20.3,20.26,20.27,112400.0,13.4718,13.4784,13.4519,13.4585,112400.0
2006-11-09 14:25:00,20.27,20.27,20.21,20.26,305300.0,13.4585,13.4585,13.4187,13.4519,305300.0
2006-11-09 14:30:00,20.25,20.26,20.22,20.22,75500.0,13.4452,13.4519,13.4253,13.4253,75500.0
2006-11-09 14:35:00,20.22,20.23,20.18,20.19,169500.0,13.4253,13.432,13.3988,13.4054,169500.0
2006-11-09 14:40:00,20.19,20.19,20.16,20.17,134200.0,13.4054,13.4054,13.3855,13.3921,134200.0
2006-11-09 14:45:00,20.18,20.19,20.15,20.18,144100.0,13.3988,13.4054,13.3788,13.3988,144100.0
2006-11-09 14:50:00,20.18,20.19,20.16,20.18,141100.0,13.3988,13.4054,13.3855,13.3988,141100.0
2006-11-09 14:55:00,20.17,20.23,20.16,20.2,205600.0,13.3921,13.432,13.3855,13.412,205600.0
2006-11-09 15:00:00,20.2,20.22,20.17,20.22,215700.0,13.412,13.4253,13.3921,13.4253,215700.0
2006-11-09 15:05:00,20.21,20.22,20.2,20.2,118600.0,13.4187,13.4253,13.412,13.412,118600.0
2006-11-09 15:10:00,20.2,20.22,20.15,20.15,405800.0,13.412,13.4253,13.3788,13.3788,405800.0
2006-11-09 15:15:00,20.16,20.19,20.15,20.18,205400.0,13.3855,13.4054,13.3788,13.3988,205400.0
2006-11-09 15:20:00,20.18,20.19,20.16,20.17,127400.0,13.3988,13.4054,13.3855,13.3921,127400.0
2006-11-09 15:25:00,20.17,20.19,20.16,20.16,118000.0,13.3921,13.4054,13.3855,13.3855,118000.0
2006-11-09 15:30:00,20.17,20.19,20.16,20.17,192500.0,13.3921,13.4054,13.3855,13.3921,192500.0
2006-11-09 15:35:00,20.16,20.17,20.13,20.17,435200.0,13.3855,13.3921,13.3656,13.3921,435200.0
2006-11-09 15:40:00,20.18,20.18,20.13,20.15,326700.0,13.3988,13.3988,13.3656,13.3788,326700.0
2006-11-09 15:45:00,20.14,20.15,20.11,20.12,247500.0,13.3722,13.3788,13.3523,13.3589,247500.0
2006-11-09 15:50:00,20.12,20.16,20.12,20.16,265500.0,13.3589,13.3855,13.3589,13.3855,265500.0
2006-11-09 15:55:00,20.16,20.18,20.13,20.14,316500.0,13.3855,13.3988,13.3656,13.3722,316500.0
2006-11-10 09:30:00,20.19,20.26,20.13,20.13,363500.0,13.4054,13.4519,13.3656,13.3656,363500.0
2006-11-10 09:35:00,20.13,20.14,20.0,20.04,527500.0,13.3656,13.3722,13.2792,13.3058,527500.0
2006-11-10 09:40:00,20.03,20.05,20.0,20.01,281000.0,13.2992,13.3124,13.2792,13.2859,281000.0
2006-11-10 09:45:00,20.01,20.05,20.01,20.04,175800.0,13.2859,13.3124,13.2859,13.3058,175800.0
2006-11-10 09:50:00,20.03,20.04,20.0,20.0,211500.0,13.2992,13.3058,13.2792,13.2792,211500.0
2006-11-10 09:55:00,20.01,20.03,20.0,20.03,174800.0,13.2859,13.2992,13.2792,13.2992,174800.0
2006-11-10 10:00:00,20.03,20.14,20.02,20.09,301700.0,13.2992,13.3722,13.2925,13.339,301700.0
2006-11-10 10:05:00,20.1,20.17,20.05,20.07,195600.0,13.3456,13.3921,13.3124,13.3257,195600.0
2006-11-10 10:10:00,20.07,20.1,20.03,20.04,114900.0,13.3257,13.3456,13.2992,13.3058,114900.0
2006-11-10 10:15:00,20.03,20.07,20.0,20.07,166900.0,13.2992,13.3257,13.2792,13.3257,166900.0
2006-11-10 10:20:00,20.07,20.08,20.01,20.02,144100.0,13.3257,13.3324,13.2859,13.2925,144100.0
2006-11-10 10:25:00,20.02,20.05,19.96,19.96,246000.0,13.2925,13.3124,13.2527,13.2527,246000.0
2006-11-10 10:30:00,19.97,20.02,19.96,20.0,135600.0,13.2593,13.2925,13.2527,13.2792,135600.0
2006-11-10 10:35:00,19.98,20.02,19.97,19.99,176800.0,13.266,13.2925,13.2593,13.2726,176800.0
2006-11-10 10:40:00,19.99,20.01,19.99,20.01,112800.0,13.2726,13.2859,13.2726,13.2859,112800.0
2006-11-10 10:45:00,20.01,20.06,20.0,20.02,110900.0,13.2859,13.3191,13.2792,13.2925,110900.0
2006-11-10 10:50:00,20.03,20.06,20.02,20.04,72000.0,13.2992,13.3191,13.2925,13.3058,72000.0
2006-11-10 10:55:00,20.04,20.07,20.03,20.07,73300.0,13.3058,13.3257,13.2992,13.3257,73300.0
2006-11-10 11:00:00,20.07,20.07,20.02,20.04,63300.0,13.3257,13.3257,13.2925,13.3058,63300.0
2006-11-10 11:05:00,20.04,20.09,20.03,20.09,135900.0,13.3058,13.339,13.2992,13.339,135900.0
2006-11-10 11:10:00,20.09,20.12,20.08,20.11,122200.0,13.339,13.3589,13.3324,13.3523,122200.0
2006-11-10 11:15:00,20.11,20.13,20.08,20.13,76700.0,13.3523,13.3656,13.3324,13.3656,76700.0
2006-11-10 11:20:00,20.13,20.17,20.1,20.12,157100.0,13.3656,13.3921,13.3456,13.3589,157100.0
2006-11-10 11:25:00,20.14,20.16,20.12,20.14,84900.0,13.3722,13.3855,13.3589,13.3722,84900.0
2006-11-10 11:30:00,20.14,20.21,20.14,20.2,178700.0,13.3722,13.4187,13.3722,13.412,178700.0
2006-11-10 11:35:00,20.21,20.22,20.16,20.19,113100.0,13.4187,13.4253,13.3855,13.4054,113100.0
2006-11-10 11:40:00,20.18,20.2,20.16,20.19,51700.0,13.3988,13.412,13.3855,13.4054,51700.0
2006-11-10 11:45:00,20.19,20.2,20.15,20.15,72000.0,13.4054,13.412,13.3788,13.3788,72000.0
2006-11-10 11:50:00,20.16,20.19,20.15,20.17,79500.0,13.3855,13.4054,13.3788,13.3921,79500.0
2006-11-10 11:55:00,20.16,20.19,20.15,20.15,84800.0,13.3855,13.4054,13.3788,13.3788,84800.0
2006-11-10 12:00:00,20.16,20.2,20.15,20.19,99000.0,13.3855,13.412,13.3788,13.4054,99000.0
2006-11-10 12:05:00,20.19,20.21,20.18,20.21,60100.0,13.4054,13.4187,13.3988,13.4187,60100.0
2006-11-10 12:10:00,20.19,20.21,20.16,20.17,45300.0,13.4054,13.4187,13.3855,13.3921,45300.0
2006-11-10 12:15:00,20.16,20.17,20.14,20.14,59400.0,13.3855,13.3921,13.3722,13.3722,59400.0
2006-11-10 12:20:00,20.14,20.15,20.13,20.14,43300.0,13.3722,13.3788,13.3656,13.3722,43300.0
2006-11-10 12:25:00,20.13,20.14,20.12,20.14,28100.0,13.3656,13.3722,13.3589,13.3722,28100.0
2006-11-10 12:30:00,20.14,20.14,20.12,20.14,38500.0,13.3722,13.3722,13.3589,13.3722,38500.0
2006-11-10 12:35:00,20.13,20.14,20.12,20.13,20500.0,13.3656,13.3722,13.3589,13.3656,20500.0
2006-11-10 12:40:00,20.13,20.13,20.1,20.11,45600.0,13.3656,13.3656,13.3456,13.3523,45600.0
2006-11-10 12:45:00,20.1,20.11,20.07,20.09,48100.0,13.3456,13.3523,13.3257,13.339,48100.0
2006-11-10 12:50:00,20.08,20.11,20.07,20.08,52000.0,13.3324,13.3523,13.3257,13.3324,52000.0
2006-11-10 12:55:00,20.09,20.12,20.08,20.12,51900.0,13.339,13.3589,13.3324,13.3589,51900.0
2006-11-10 13:00:00,20.12,20.13,20.11,20.11,49200.0,13.3589,13.3656,13.3523,13.3523,49200.0
2006-11-10 13:05:00,20.11,20.13,20.1,20.12,62900.0,13.3523,13.3656,13.3456,13.3589,62900.0
2006-11-10 13:10:00,20.13,20.14,20.12,20.14,58700.0,13.3656,13.3722,13.3589,13.3722,58700.0
2006-11-10 13:15:00,20.13,20.14,20.11,20.12,34400.0,13.3656,13.3722,13.3523,13.3589,34400.0
2006-11-10 13:20:00,20.12,20.12,20.09,20.11,58800.0,13.3589,13.3589,13.339,13.3523,58800.0
2006-11-10 13:25:00,20.11,20.11,20.07,20.09,78000.0,13.3523,13.3523,13.3257,13.339,78000.0
2006-11-10 13:30:00,20.09,20.09,20.05,20.07,159100.0,13.339,13.339,13.3124,13.3257,159100.0
2006-11-10 13:35:00,20.07,20.08,20.02,20.03,129200.0,13.3257,13.3324,13.2925,13.2992,129200.0
2006-11-10 13:40:00,20.03,20.06,20.03,20.06,53800.0,13.2992,13.3191,13.2992,13.3191,53800.0
2006-11-10 13:45:00,20.05,20.06,20.04,20.05,32400.0,13.3124,13.3191,13.3058,13.3124,32400.0
2006-11-10 13:50:00,20.05,20.05,20.02,20.02,103900.0,13.3124,13.3124,13.2925,13.2925,103900.0
2006-11-10 13:55:00,20.02,20.03,20.01,20.02,53000.0,13.2925,13.2992,13.2859,13.2925,53000.0
2006-11-10 14:00:00,20.02,20.03,20.0,20.03,67600.0,13.2925,13.2992,13.2792,13.2992,67600.0
2006-11-10 14:05:00,20.02,20.06,20.02,20.05,71200.0,13.2925,13.3191,13.2925,13.3124,71200.0
2006-11-10 14:10:00,20.05,20.09,20.05,20.07,86100.0,13.3124,13.339,13.3124,13.3257,86100.0
2006-11-10 14:15:00,20.08,20.08,20.04,20.07,95700.0,13.3324,13.3324,13.3058,13.3257,95700.0
2006-11-10 14:20:00,20.07,20.09,20.06,20.06,78700.0,13.3257,13.339,13.3191,13.3191,78700.0
2006-11-10 14:25:00,20.07,20.09,20.05,20.07,60500.0,13.3257,13.339,13.3124,13.3257,60500.0
2006-11-10 14:30:00,20.06,20.07,20.02,20.03,59600.0,13.3191,13.3257,13.2925,13.2992,59600.0
2006-11-10 14:35:00,20.02,20.06,20.02,20.05,76200.0,13.2925,13.3191,13.2925,13.3124,76200.0
2006-11-10 14:40:00,20.05,20.11,20.05,20.1,97100.0,13.3124,13.3523,13.3124,13.3456,97100.0
2006-11-10 14:45:00,20.1,20.11,20.05,20.05,86400.0,13.3456,13.3523,13.3124,13.3124,86400.0
2006-11-10 14:50:00,20.04,20.08,20.03,20.08,51500.0,13.3058,13.3324,13.2992,13.3324,51500.0
2006-11-10 14:55:00,20.08,20.09,20.05,20.05,68300.0,13.3324,13.339,13.3124,13.3124,68300.0
2006-11-10 15:00:00,20.06,20.08,20.03,20.08,128400.0,13.3191,13.3324,13.2992,13.3324,128400.0
2006-11-10 15:05:00,20.08,20.08,20.05,20.06,57000.0,13.3324,13.3324,13.3124,13.3191,57000.0
2006-11-10 15:10:00,20.06,20.06,20.02,20.02,97900.0,13.3191,13.3191,13.2925,13.2925,97900.0
2006-11-10 15:15:00,20.03,20.05,20.02,20.03,53000.0,13.2992,13.3124,13.2925,13.2992,53000.0
2006-11-10 15:20:00,20.02,20.05,20.02,20.04,77200.0,13.2925,13.3124,13.2925,13.3058,77200.0
2006-11-10 15:25:00,20.04,20.05,20.02,20.03,153500.0,13.3058,13.3124,13.2925,13.2992,153500.0
2006-11-10 15:30:00,20.04,20.05,20.02,20.04,145200.0,13.3058,13.3124,13.2925,13.3058,145200.0
2006-11-10 15:35:00,20.04,20.07,20.03,20.06,163200.0,13.3058,13.3257,13.2992,13.3191,163200.0
2006-11-10 15:40:00,20.07,20.12,20.07,20.08,216600.0,13.3257,13.3589,13.3257,13.3324,216600.0
2006-11-10 15:45:00,20.08,20.08,20.0,20.01,307400.0,13.3324,13.3324,13.2792,13.2859,307400.0
2006-11-10 15:50:00,20.02,20.09,20.01,20.09,282800.0,13.2925,13.339,13.2859,13.339,282800.0
2006-11-10 15:55:00,20.09,20.14,20.08,20.12,425800.0,13.339,13.3722,13.3324,13.3589,425800.0
2006-11-13 09:30:00,20.01,20.15,20.0,20.14,287500.0,13.2859,13.3788,13.2792,13.3722,287500.0
2006-11-13 09:35:00,20.14,20.15,20.05,20.07,114500.0,13.3722,13.3788,13.3124,13.3257,114500.0
2006-11-13 09:40:00,20.07,20.13,20.06,20.07,144300.0,13.3257,13.3656,13.3191,13.3257,144300.0
2006-11-13 09:45:00,20.08,20.08,20.05,20.07,95300.0,13.3324,13.3324,13.3124,13.3257,95300.0
2006-11-13 09:50:00,20.07,20.19,20.07,20.19,126500.0,13.3257,13.4054,13.3257,13.4054,126500.0
2006-11-13 09:55:00,20.19,20.35,20.18,20.33,219400.0,13.4054,13.5116,13.3988,13.4984,219400.0
2006-11-13 10:00:00,20.35,20.39,20.33,20.36,196600.0,13.5116,13.5382,13.4984,13.5183,196600.0
2006-11-13 10:05:00,20.36,20.4,20.32,20.39,279500.0,13.5183,13.5448,13.4917,13.5382,279500.0
2006-11-13 10:10:00,20.4,20.44,20.39,20.4,232700.0,13.5448,13.5714,13.5382,13.5448,232700.0
2006-11-13 10:15:00,20.39,20.43,20.38,20.4,414200.0,13.5382,13.5647,13.5316,13.5448,414200.0
2006-11-13 10:20:00,20.4,20.46,20.39,20.45,228500.0,13.5448,13.5847,13.5382,13.578,228500.0
2006-11-13 10:25:00,20.45,20.48,20.44,20.45,220200.0,13.578,13.5979,13.5714,13.578,220200.0
2006-11-13 10:30:00,20.45,20.46,20.43,20.45,227400.0,13.578,13.5847,13.5647,13.578,227400.0
2006-11-13 10:35:00,20.44,20.46,20.43,20.44,192000.0,13.5714,13.5847,13.5647,13.5714,192000.0
2006-11-13 10:40:00,20.44,20.51,20.44,20.5,426700.0,13.5714,13.6179,13.5714,13.6112,426700.0
2006-11-13 10:45:00,20.5,20.54,20.5,20.53,209800.0,13.6112,13.6378,13.6112,13.6311,209800.0
2006-11-13 10:50:00,20.53,20.57,20.53,20.55,166200.0,13.6311,13.6577,13.6311,13.6444,166200.0
2006-11-13 10:55:00,20.54,20.56,20.52,20.54,110500.0,13.6378,13.6511,13.6245,13.6378,110500.0
2006-11-13 11:00:00,20.54,20.58,20.54,20.58,115700.0,13.6378,13.6643,13.6378,13.6643,115700.0
2006-11-13 11:05:00,20.58,20.64,20.58,20.61,228500.0,13.6643,13.7042,13.6643,13.6843,228500.0
2006-11-13 11:10:00,20.61,20.63,20.58,20.63,517400.0,13.6843,13.6975,13.6643,13.6975,517400.0
2006-11-13 11:15:00,20.63,20.67,20.6,20.62,560500.0,13.6975,13.7241,13.6776,13.6909,560500.0
2006-11-13 11:20:00,20.62,20.65,20.56,20.56,249600.0,13.6909,13.7108,13.6511,13.6511,249600.0
2006-11-13 11:25:00,20.56,20.56,20.52,20.54,164000.0,13.6511,13.6511,13.6245,13.6378,164000.0
2006-11-13 11:30:00,20.53,20.59,20.5,20.59,226200.0,13.6311,13.671,13.6112,13.671,226200.0
2006-11-13 11:35:00,20.58,20.59,20.54,20.55,103200.0,13.6643,13.671,13.6378,13.6444,103200.0
2006-11-13 11:40:00,20.54,20.55,20.52,20.53,76200.0,13.6378,13.6444,13.6245,13.6311,76200.0
2006-11-13 11:45:00,20.53,20.55,20.51,20.54,447000.0,13.6311,13.6444,13.6179,13.6378,447000.0
2006-11-13 11:50:00,20.54,20.59,20.54,20.59,102700.0,13.6378,13.671,13.6378,13.671,102700.0
2006-11-13 11:55:00,20.58,20.61,20.56,20.6,207300.0,13.6643,13.6843,13.6511,13.6776,207300.0
2006-11-13 12:00:00,20.6,20.61,20.53,20.57,251500.0,13.6776,13.6843,13.6311,13.6577,251500.0
2006-11-13 12:05:00,20.56,20.56,20.55,20.56,73500.0,13.6511,13.6511,13.6444,13.6511,73500.0
2006-11-13 12:10:00,20.55,20.57,20.55,20.56,72800.0,13.6444,13.6577,13.6444,13.6511,72800.0
2006-11-13 12:15:00,20.56,20.6,20.56,20.58,124000.0,13.6511,13.6776,13.6511,13.6643,124000.0
2006-11-13 12:20:00,20.58,20.6,20.58,20.6,108800.0,13.6643,13.6776,13.6643,13.6776,108800.0
2006-11-13 12:25:00,20.6,20.64,20.6,20.63,134100.0,13.6776,13.7042,13.6776,13.6975,134100.0
2006-11-13 12:30:00,20.63,20.64,20.6,20.61,157700.0,13.6975,13.7042,13.6776,13.6843,157700.0
2006-11-13 12:35:00,20.61,20.62,20.6,20.61,73900.0,13.6843,13.6909,13.6776,13.6843,73900.0
2006-11-13 12:40:00,20.6,20.62,20.59,20.61,170100.0,13.6776,13.6909,13.671,13.6843,170100.0
2006-11-13 12:45:00,20.61,20.62,20.55,20.56,200500.0,13.6843,13.6909,13.6444,13.6511,200500.0
2006-11-13 12:50:00,20.56,20.6,20.55,20.58,233300.0,13.6511,13.6776,13.6444,13.6643,233300.0
2006-11-13 12:55:00,20.57,20.6,20.55,20.58,185700.0,13.6577,13.6776,13.6444,13.6643,185700.0
2006-11-13 13:00:00,20.58,20.59,20.56,20.56,124100.0,13.6643,13.671,13.6511,13.6511,124100.0
2006-11-13 13:05:00,20.56,20.57,20.55,20.55,122600.0,13.6511,13.6577,13.6444,13.6444,122600.0
2006-11-13 13:10:00,20.56,20.56,20.54,20.55,91700.0,13.6511,13.6511,13.6378,13.6444,91700.0
2006-11-13 13:15:00,20.55,20.56,20.53,20.56,169200.0,13.6444,13.6511,13.6311,13.6511,169200.0
2006-11-13 13:20:00,20.55,20.57,20.53,20.57,173900.0,13.6444,13.6577,13.6311,13.6577,173900.0
2006-11-13 13:25:00,20.57,20.57,20.54,20.54,105900.0,13.6577,13.6577,13.6378,13.6378,105900.0
2006-11-13 13:30:00,20.54,20.56,20.52,20.55,147600.0,13.6378,13.6511,13.6245,13.6444,147600.0
2006-11-13 13:35:00,20.55,20.56,20.55,20.55,79700.0,13.6444,13.6511,13.6444,13.6444,79700.0
2006-11-13 13:40:00,20.55,20.56,20.55,20.55,49200.0,13.6444,13.6511,13.6444,13.6444,49200.0
2006-11-13 13:45:00,20.55,20.56,20.55,20.55,253900.0,13.6444,13.6511,13.6444,13.6444,253900.0
2006-11-13 13:50:00,20.55,20.59,20.55,20.58,111000.0,13.6444,13.671,13.6444,13.6643,111000.0
2006-11-13 13:55:00,20.59,20.63,20.58,20.6,254500.0,13.671,13.6975,13.6643,13.6776,254500.0
2006-11-13 14:00:00,20.6,20.63,20.6,20.6,122300.0,13.6776,13.6975,13.6776,13.6776,122300.0
2006-11-13 14:05:00,20.61,20.61,20.59,20.6,160700.0,13.6843,13.6843,13.671,13.6776,160700.0
2006-11-13 14:10:00,20.61,20.63,20.58,20.61,217300.0,13.6843,13.6975,13.6643,13.6843,217300.0
2006-11-13 14:15:00,20.61,20.62,20.58,20.6,135300.0,13.6843,13.6909,13.6643,13.6776,135300.0
2006-11-13 14:20:00,20.61,20.64,20.6,20.63,143700.0,13.6843,13.7042,13.6776,13.6975,143700.0
2006-11-13 14:25:00,20.62,20.69,20.53,20.67,444900.0,13.6909,13.7374,13.6311,13.7241,444900.0
2006-11-13 14:30:00,20.66,20.67,20.59,20.63,163000.0,13.7175,13.7241,13.671,13.6975,163000.0
2006-11-13 14:35:00,20.64,20.64,20.61,20.61,160000.0,13.7042,13.7042,13.6843,13.6843,160000.0
2006-11-13 14:40:00,20.61,20.65,20.58,20.64,180300.0,13.6843,13.7108,13.6643,13.7042,180300.0
2006-11-13 14:45:00,20.64,20.69,20.62,20.67,258900.0,13.7042,13.7374,13.6909,13.7241,258900.0
2006-11-13 14:50:00,20.67,20.72,20.67,20.71,350700.0,13.7241,13.7573,13.7241,13.7507,350700.0
2006-11-13 14:55:00,20.71,20.71,20.65,20.67,217400.0,13.7507,13.7507,13.7108,13.7241,217400.0
2006-11-13 15:00:00,20.68,20.68,20.65,20.66,161900.0,13.7307,13.7307,13.7108,13.7175,161900.0
2006-11-13 15:05:00,20.66,20.69,20.64,20.64,175400.0,13.7175,13.7374,13.7042,13.7042,175400.0
2006-11-13 15:10:00,20.64,20.69,20.63,20.66,123300.0,13.7042,13.7374,13.6975,13.7175,123300.0
2006-11-13 15:15:00,20.66,20.66,20.63,20.63,78900.0,13.7175,13.7175,13.6975,13.6975,78900.0
2006-11-13 15:20:00,20.63,20.68,20.63,20.66,175000.0,13.6975,13.7307,13.6975,13.7175,175000.0
2006-11-13 15:25:00,20.67,20.68,20.63,20.64,227200.0,13.7241,13.7307,13.6975,13.7042,227200.0
2006-11-13 15:30:00,20.64,20.68,20.62,20.68,342500.0,13.7042,13.7307,13.6909,13.7307,342500.0
2006-11-13 15:35:00,20.67,20.71,20.67,20.71,413400.0,13.7241,13.7507,13.7241,13.7507,413400.0
2006-11-13 15:40:00,20.71,20.71,20.68,20.7,234900.0,13.7507,13.7507,13.7307,13.744,234900.0
2006-11-13 15:45:00,20.69,20.69,20.67,20.68,250700.0,13.7374,13.7374,13.7241,13.7307,250700.0
2006-11-13 15:50:00,20.67,20.75,20.67,20.75,532700.0,13.7241,13.7772,13.7241,13.7772,532700.0
2006-11-13 15:55:00,20.74,20.76,20.69,20.7,407600.0,13.7706,13.7839,13.7374,13.744,407600.0
2006-11-14 09:30:00,20.88,21.07,20.86,20.96,1343900.0,13.8635,13.9897,13.8503,13.9166,1343900.0
2006-11-14 09:35:00,20.95,21.03,20.92,21.02,935000.0,13.91,13.9631,13.8901,13.9565,935000.0
2006-11-14 09:40:00,21.02,21.02,20.92,21.0,741100.0,13.9565,13.9565,13.8901,13.9432,741100.0
2006-11-14 09:45:00,21.0,21.0,20.96,20.98,414300.0,13.9432,13.9432,13.9166,13.9299,414300.0
2006-11-14 09:50:00,20.98,20.99,20.94,20.94,500500.0,13.9299,13.9366,13.9034,13.9034,500500.0
2006-11-14 09:55:00,20.93,20.96,20.78,20.93,311800.0,13.8967,13.9166,13.7971,13.8967,311800.0
2006-11-14 10:00:00,20.93,20.99,20.9,20.97,195800.0,13.8967,13.9366,13.8768,13.9233,195800.0
2006-11-14 10:05:00,20.96,20.99,20.89,20.94,242800.0,13.9166,13.9366,13.8702,13.9034,242800.0
2006-11-14 10:10:00,20.94,20.99,20.91,20.91,238900.0,13.9034,13.9366,13.8835,13.8835,238900.0
2006-11-14 10:15:00,20.91,21.0,20.89,21.0,254400.0,13.8835,13.9432,13.8702,13.9432,254400.0
2006-11-14 10:20:00,21.0,21.11,21.0,21.06,2290000.0,13.9432,14.0162,13.9432,13.983,2290000.0
2006-11-14 10:25:00,21.07,21.09,21.0,21.08,205500.0,13.9897,14.003,13.9432,13.9963,205500.0
2006-11-14 10:30:00,21.07,21.11,21.04,21.11,307500.0,13.9897,14.0162,13.9698,14.0162,307500.0
2006-11-14 10:35:00,21.11,21.2,21.11,21.17,374100.0,14.0162,14.076,14.0162,14.0561,374100.0
2006-11-14 10:40:00,21.18,21.2,21.15,21.18,341700.0,14.0627,14.076,14.0428,14.0627,341700.0
2006-11-14 10:45:00,21.18,21.19,21.16,21.17,202300.0,14.0627,14.0694,14.0494,14.0561,202300.0
2006-11-14 10:50:00,21.17,21.23,21.16,21.22,300000.0,14.0561,14.0959,14.0494,14.0893,300000.0
2006-11-14 10:55:00,21.23,21.23,21.13,21.13,241700.0,14.0959,14.0959,14.0295,14.0295,241700.0
2006-11-14 11:00:00,21.14,21.16,21.06,21.07,276900.0,14.0362,14.0494,13.983,13.9897,276900.0
2006-11-14 11:05:00,21.08,21.1,21.05,21.1,268000.0,13.9963,14.0096,13.9764,14.0096,268000.0
2006-11-14 11:10:00,21.1,21.18,21.1,21.14,265400.0,14.0096,14.0627,14.0096,14.0362,265400.0
2006-11-14 11:15:00,21.14,21.16,21.09,21.1,167000.0,14.0362,14.0494,14.003,14.0096,167000.0
2006-11-14 11:20:00,21.09,21.1,21.03,21.03,172300.0,14.003,14.0096,13.9631,13.9631,172300.0
2006-11-14 11:25:00,21.03,21.07,21.01,21.06,132400.0,13.9631,13.9897,13.9498,13.983,132400.0
2006-11-14 11:30:00,21.06,21.14,21.06,21.12,242100.0,13.983,14.0362,13.983,14.0229,242100.0
2006-11-14 11:35:00,21.12,21.15,21.09,21.14,106200.0,14.0229,14.0428,14.003,14.0362,106200.0
2006-11-14 11:40:00,21.15,21.19,21.13,21.18,206100.0,14.0428,14.0694,14.0295,14.0627,206100.0
2006-11-14 11:45:00,21.18,21.19,21.13,21.14,186700.0,14.0627,14.0694,14.0295,14.0362,186700.0
2006-11-14 11:50:00,21.13,21.14,21.09,21.11,76900.0,14.0295,14.0362,14.003,14.0162,76900.0
2006-11-14 11:55:00,21.12,21.14,21.11,21.12,105500.0,14.0229,14.0362,14.0162,14.0229,105500.0
2006-11-14 12:00:00,21.12,21.15,21.04,21.14,191500.0,14.0229,14.0428,13.9698,14.0362,191500.0
2006-11-14 12:05:00,21.14,21.18,21.1,21.11,238700.0,14.0362,14.0627,14.0096,14.0162,238700.0
2006-11-14 12:10:00,21.11,21.19,21.11,21.18,262000.0,14.0162,14.0694,14.0162,14.0627,262000.0
2006-11-14 12:15:00,21.18,21.18,21.12,21.13,145600.0,14.0627,14.0627,14.0229,14.0295,145600.0
2006-11-14 12:20:00,21.12,21.19,21.12,21.18,178400.0,14.0229,14.0694,14.0229,14.0627,178400.0
2006-11-14 12:25:00,21.19,21.2,21.16,21.18,187600.0,14.0694,14.076,14.0494,14.0627,187600.0
2006-11-14 12:30:00,21.18,21.18,21.13,21.14,127500.0,14.0627,14.0627,14.0295,14.0362,127500.0
2006-11-14 12:35:00,21.15,21.15,21.13,21.13,61400.0,14.0428,14.0428,14.0295,14.0295,61400.0
2006-11-14 12:40:00,21.13,21.15,21.13,21.15,112000.0,14.0295,14.0428,14.0295,14.0428,112000.0
2006-11-14 12:45:00,21.15,21.2,21.13,21.19,192800.0,14.0428,14.076,14.0295,14.0694,192800.0
2006-11-14 12:50:00,21.2,21.22,21.16,21.22,211600.0,14.076,14.0893,14.0494,14.0893,211600.0
2006-11-14 12:55:00,21.22,21.35,21.21,21.34,471200.0,14.0893,14.1756,14.0826,14.169,471200.0
2006-11-14 13:00:00,21.34,21.35,21.28,21.34,469700.0,14.169,14.1756,14.1291,14.169,469700.0
2006-11-14 13:05:00,21.34,21.35,21.28,21.29,262700.0,14.169,14.1756,14.1291,14.1358,262700.0
2006-11-14 13:10:00,21.29,21.31,21.24,21.27,234300.0,14.1358,14.149,14.1026,14.1225,234300.0
2006-11-14 13:15:00,21.26,21.27,21.21,21.21,116700.0,14.1158,14.1225,14.0826,14.0826,116700.0
2006-11-14 13:20:00,21.21,21.34,21.21,21.31,272100.0,14.0826,14.169,14.0826,14.149,272100.0
2006-11-14 13:25:00,21.3,21.32,21.28,21.28,111700.0,14.1424,14.1557,14.1291,14.1291,111700.0
2006-11-14 13:30:00,21.29,21.3,21.25,21.26,249800.0,14.1358,14.1424,14.1092,14.1158,249800.0
2006-11-14 13:35:00,21.26,21.3,21.24,21.29,184400.0,14.1158,14.1424,14.1026,14.1358,184400.0
2006-11-14 13:40:00,21.29,21.33,21.28,21.32,234100.0,14.1358,14.1623,14.1291,14.1557,234100.0
2006-11-14 13:45:00,21.32,21.33,21.31,21.32,120400.0,14.1557,14.1623,14.149,14.1557,120400.0
2006-11-14 13:50:00,21.32,21.33,21.3,21.31,187000.0,14.1557,14.1623,14.1424,14.149,187000.0
2006-11-14 13:55:00,21.32,21.32,21.25,21.27,217000.0,14.1557,14.1557,14.1092,14.1225,217000.0
2006-11-14 14:00:00,21.27,21.27,21.22,21.25,159400.0,14.1225,14.1225,14.0893,14.1092,159400.0
2006-11-14 14:05:00,21.25,21.31,21.24,21.3,186200.0,14.1092,14.149,14.1026,14.1424,186200.0
2006-11-14 14:10:00,21.3,21.31,21.24,21.28,212400.0,14.1424,14.149,14.1026,14.1291,212400.0
2006-11-14 14:15:00,21.27,21.28,21.24,21.26,160200.0,14.1225,14.1291,14.1026,14.1158,160200.0
2006-11-14 14:20:00,21.26,21.3,21.25,21.26,127200.0,14.1158,14.1424,14.1092,14.1158,127200.0
2006-11-14 14:25:00,21.27,21.3,21.26,21.28,160800.0,14.1225,14.1424,14.1158,14.1291,160800.0
2006-11-14 14:30:00,21.28,21.28,21.26,21.28,73000.0,14.1291,14.1291,14.1158,14.1291,73000.0
2006-11-14 14:35:00,21.26,21.31,21.25,21.31,196600.0,14.1158,14.149,14.1092,14.149,196600.0
2006-11-14 14:40:00,21.31,21.34,21.28,21.34,279000.0,14.149,14.169,14.1291,14.169,279000.0
2006-11-14 14:45:00,21.33,21.4,21.33,21.38,396700.0,14.1623,14.2088,14.1623,14.1955,396700.0
2006-11-14 14:50:00,21.38,21.38,21.31,21.35,248300.0,14.1955,14.1955,14.149,14.1756,248300.0
2006-11-14 14:55:00,21.35,21.45,21.35,21.38,440100.0,14.1756,14.242,14.1756,14.1955,440100.0
2006-11-14 15:00:00,21.38,21.5,21.36,21.45,455900.0,14.1955,14.2752,14.1822,14.242,455900.0
2006-11-14 15:05:00,21.45,21.47,21.4,21.44,323800.0,14.242,14.2553,14.2088,14.2354,323800.0
2006-11-14 15:10:00,21.44,21.48,21.38,21.39,292200.0,14.2354,14.2619,14.1955,14.2022,292200.0
2006-11-14 15:15:00,21.38,21.46,21.38,21.44,1518700.0,14.1955,14.2486,14.1955,14.2354,1518700.0
2006-11-14 15:20:00,21.44,21.45,21.38,21.39,261600.0,14.2354,14.242,14.1955,14.2022,261600.0
2006-11-14 15:25:00,21.38,21.39,21.32,21.32,244300.0,14.1955,14.2022,14.1557,14.1557,244300.0
2006-11-14 15:30:00,21.33,21.38,21.32,21.34,471400.0,14.1623,14.1955,14.1557,14.169,471400.0
2006-11-14 15:35:00,21.34,21.41,21.34,21.4,552800.0,14.169,14.2154,14.169,14.2088,552800.0
2006-11-14 15:40:00,21.4,21.42,21.38,21.38,324200.0,14.2088,14.2221,14.1955,14.1955,324200.0
2006-11-14 15:45:00,21.38,21.39,21.32,21.34,495100.0,14.1955,14.2022,14.1557,14.169,495100.0
2006-11-14 15:50:00,21.34,21.39,21.33,21.36,508800.0,14.169,14.2022,14.1623,14.1822,508800.0
2006-11-14 15:55:00,21.36,21.37,21.32,21.33,652600.0,14.1822,14.1889,14.1557,14.1623,652600.0
2006-11-15 09:30:00,21.4,21.45,21.25,21.35,363200.0,14.2088,14.242,14.1092,14.1756,363200.0
2006-11-15 09:35:00,21.35,21.53,21.33,21.49,362000.0,14.1756,14.2951,14.1623,14.2685,362000.0
2006-11-15 09:40:00,21.5,21.5,21.42,21.43,234600.0,14.2752,14.2752,14.2221,14.2287,234600.0
2006-11-15 09:45:00,21.43,21.43,21.27,21.32,289100.0,14.2287,14.2287,14.1225,14.1557,289100.0
2006-11-15 09:50:00,21.32,21.36,21.27,21.33,287300.0,14.1557,14.1822,14.1225,14.1623,287300.0
2006-11-15 09:55:00,21.33,21.42,21.31,21.4,329900.0,14.1623,14.2221,14.149,14.2088,329900.0
2006-11-15 10:00:00,21.39,21.4,21.34,21.39,288600.0,14.2022,14.2088,14.169,14.2022,288600.0
2006-11-15 10:05:00,21.39,21.4,21.37,21.39,173300.0,14.2022,14.2088,14.1889,14.2022,173300.0
2006-11-15 10:10:00,21.39,21.48,21.37,21.42,385500.0,14.2022,14.2619,14.1889,14.2221,385500.0
2006-11-15 10:15:00,21.42,21.52,21.41,21.49,310300.0,14.2221,14.2885,14.2154,14.2685,310300.0
2006-11-15 10:20:00,21.49,21.49,21.39,21.41,358900.0,14.2685,14.2685,14.2022,14.2154,358900.0
2006-11-15 10:25:00,21.4,21.42,21.36,21.36,298000.0,14.2088,14.2221,14.1822,14.1822,298000.0
2006-11-15 10:30:00,21.38,21.41,21.35,21.37,166500.0,14.1955,14.2154,14.1756,14.1889,166500.0
2006-11-15 10:35:00,21.37,21.4,21.35,21.37,208000.0,14.1889,14.2088,14.1756,14.1889,208000.0
2006-11-15 10:40:00,21.37,21.38,21.35,21.37,148600.0,14.1889,14.1955,14.1756,14.1889,148600.0
2006-11-15 10:45:00,21.38,21.41,21.37,21.4,600100.0,14.1955,14.2154,14.1889,14.2088,600100.0
2006-11-15 10:50:00,21.4,21.43,21.38,21.39,223800.0,14.2088,14.2287,14.1955,14.2022,223800.0
2006-11-15 10:55:00,21.39,21.41,21.38,21.39,117000.0,14.2022,14.2154,14.1955,14.2022,117000.0
2006-11-15 11:00:00,21.39,21.4,21.36,21.37,174300.0,14.2022,14.2088,14.1822,14.1889,174300.0
2006-11-15 11:05:00,21.38,21.39,21.37,21.37,168700.0,14.1955,14.2022,14.1889,14.1889,168700.0
2006-11-15 11:10:00,21.38,21.4,21.36,21.37,175300.0,14.1955,14.2088,14.1822,14.1889,175300.0
2006-11-15 11:15:00,21.37,21.39,21.36,21.37,113100.0,14.1889,14.2022,14.1822,14.1889,113100.0
2006-11-15 11:20:00,21.38,21.38,21.36,21.37,111400.0,14.1955,14.1955,14.1822,14.1889,111400.0
2006-11-15 11:25:00,21.37,21.39,21.36,21.39,161300.0,14.1889,14.2022,14.1822,14.2022,161300.0
2006-11-15 11:30:00,21.39,21.4,21.37,21.37,72900.0,14.2022,14.2088,14.1889,14.1889,72900.0
2006-11-15 11:35:00,21.37,21.38,21.34,21.35,173000.0,14.1889,14.1955,14.169,14.1756,173000.0
2006-11-15 11:40:00,21.35,21.37,21.33,21.36,109200.0,14.1756,14.1889,14.1623,14.1822,109200.0
2006-11-15 11:45:00,21.37,21.4,21.35,21.39,88200.0,14.1889,14.2088,14.1756,14.2022,88200.0
2006-11-15 11:50:00,21.39,21.42,21.39,21.4,170100.0,14.2022,14.2221,14.2022,14.2088,170100.0
2006-11-15 11:55:00,21.4,21.43,21.36,21.38,207500.0,14.2088,14.2287,14.1822,14.1955,207500.0
2006-11-15 12:00:00,21.39,21.41,21.38,21.4,76600.0,14.2022,14.2154,14.1955,14.2088,76600.0
2006-11-15 12:05:00,21.4,21.41,21.38,21.41,60300.0,14.2088,14.2154,14.1955,14.2154,60300.0
2006-11-15 12:10:00,21.41,21.41,21.4,21.4,51800.0,14.2154,14.2154,14.2088,14.2088,51800.0
2006-11-15 12:15:00,21.41,21.43,21.4,21.43,121300.0,14.2154,14.2287,14.2088,14.2287,121300.0
2006-11-15 12:20:00,21.43,21.45,21.42,21.44,149600.0,14.2287,14.242,14.2221,14.2354,149600.0
2006-11-15 12:25:00,21.44,21.45,21.42,21.45,64300.0,14.2354,14.242,14.2221,14.242,64300.0
2006-11-15 12:30:00,21.44,21.45,21.42,21.42,101200.0,14.2354,14.242,14.2221,14.2221,101200.0
2006-11-15 12:35:00,21.44,21.44,21.43,21.43,77000.0,14.2354,14.2354,14.2287,14.2287,77000.0
2006-11-15 12:40:00,21.44,21.45,21.43,21.44,249600.0,14.2354,14.242,14.2287,14.2354,249600.0
2006-11-15 12:45:00,21.44,21.45,21.43,21.43,80000.0,14.2354,14.242,14.2287,14.2287,80000.0
2006-11-15 12:50:00,21.43,21.44,21.43,21.44,61400.0,14.2287,14.2354,14.2287,14.2354,61400.0
2006-11-15 12:55:00,21.43,21.44,21.42,21.43,108400.0,14.2287,14.2354,14.2221,14.2287,108400.0
2006-11-15 13:00:00,21.43,21.44,21.42,21.43,74200.0,14.2287,14.2354,14.2221,14.2287,74200.0
2006-11-15 13:05:00,21.43,21.43,21.41,21.41,114700.0,14.2287,14.2287,14.2154,14.2154,114700.0
2006-11-15 13:10:00,21.42,21.42,21.33,21.4,253200.0,14.2221,14.2221,14.1623,14.2088,253200.0
2006-11-15 13:15:00,21.39,21.4,21.39,21.4,52400.0,14.2022,14.2088,14.2022,14.2088,52400.0
2006-11-15 13:20:00,21.4,21.42,21.39,21.39,123400.0,14.2088,14.2221,14.2022,14.2022,123400.0
2006-11-15 13:25:00,21.39,21.42,21.39,21.42,80700.0,14.2022,14.2221,14.2022,14.2221,80700.0
2006-11-15 13:30:00,21.41,21.42,21.38,21.4,229100.0,14.2154,14.2221,14.1955,14.2088,229100.0
2006-11-15 13:35:00,21.41,21.41,21.39,21.39,116700.0,14.2154,14.2154,14.2022,14.2022,116700.0
2006-11-15 13:40:00,21.39,21.4,21.38,21.4,79500.0,14.2022,14.2088,14.1955,14.2088,79500.0
2006-11-15 13:45:00,21.4,21.41,21.38,21.41,155400.0,14.2088,14.2154,14.1955,14.2154,155400.0
2006-11-15 13:50:00,21.4,21.43,21.39,21.42,320900.0,14.2088,14.2287,14.2022,14.2221,320900.0
2006-11-15 13:55:00,21.42,21.46,21.41,21.42,404300.0,14.2221,14.2486,14.2154,14.2221,404300.0
2006-11-15 14:00:00,21.42,21.43,21.38,21.42,239700.0,14.2221,14.2287,14.1955,14.2221,239700.0
2006-11-15 14:05:00,21.43,21.44,21.41,21.43,227000.0,14.2287,14.2354,14.2154,14.2287,227000.0
2006-11-15 14:10:00,21.43,21.51,21.43,21.5,456700.0,14.2287,14.2818,14.2287,14.2752,456700.0
2006-11-15 14:15:00,21.5,21.5,21.43,21.43,98400.0,14.2752,14.2752,14.2287,14.2287,98400.0
2006-11-15 14:20:00,21.44,21.49,21.42,21.45,436200.0,14.2354,14.2685,14.2221,14.242,436200.0
2006-11-15 14:25:00,21.44,21.46,21.43,21.43,391700.0,14.2354,14.2486,14.2287,14.2287,391700.0
2006-11-15 14:30:00,21.43,21.44,21.39,21.42,177100.0,14.2287,14.2354,14.2022,14.2221,177100.0
2006-11-15 14:35:00,21.42,21.42,21.35,21.37,235600.0,14.2221,14.2221,14.1756,14.1889,235600.0
2006-11-15 14:40:00,21.37,21.38,21.34,21.34,300800.0,14.1889,14.1955,14.169,14.169,300800.0
2006-11-15 14:45:00,21.34,21.39,21.33,21.37,143000.0,14.169,14.2022,14.1623,14.1889,143000.0
2006-11-15 14:50:00,21.38,21.4,21.35,21.37,100600.0,14.1955,14.2088,14.1756,14.1889,100600.0
2006-11-15 14:55:00,21.37,21.4,21.36,21.4,278300.0,14.1889,14.2088,14.1822,14.2088,278300.0
2006-11-15 15:00:00,21.4,21.43,21.38,21.43,173400.0,14.2088,14.2287,14.1955,14.2287,173400.0
2006-11-15 15:05:00,21.42,21.45,21.39,21.43,237900.0,14.2221,14.242,14.2022,14.2287,237900.0
2006-11-15 15:10:00,21.43,21.43,21.4,21.41,190000.0,14.2287,14.2287,14.2088,14.2154,190000.0
2006-11-15 15:15:00,21.41,21.42,21.38,21.39,102600.0,14.2154,14.2221,14.1955,14.2022,102600.0
2006-11-15 15:20:00,21.4,21.41,21.39,21.39,135900.0,14.2088,14.2154,14.2022,14.2022,135900.0
2006-11-15 15:25:00,21.39,21.42,21.39,21.42,121300.0,14.2022,14.2221,14.2022,14.2221,121300.0
2006-11-15 15:30:00,21.41,21.42,21.35,21.36,228500.0,14.2154,14.2221,14.1756,14.1822,228500.0
2006-11-15 15:35:00,21.36,21.41,21.36,21.37,135200.0,14.1822,14.2154,14.1822,14.1889,135200.0
2006-11-15 15:40:00,21.37,21.4,21.35,21.4,216500.0,14.1889,14.2088,14.1756,14.2088,216500.0
2006-11-15 15:45:00,21.4,21.41,21.38,21.39,172900.0,14.2088,14.2154,14.1955,14.2022,172900.0
2006-11-15 15:50:00,21.39,21.4,21.38,21.38,145700.0,14.2022,14.2088,14.1955,14.1955,145700.0
2006-11-15 15:55:00,21.38,21.4,21.37,21.4,275900.0,14.1955,14.2088,14.1889,14.2088,275900.0
2006-11-16 09:30:00,21.7,21.8,21.58,21.58,1391200.0,14.408,14.4744,14.3283,14.3283,1391200.0
2006-11-16 09:35:00,21.58,21.66,21.53,21.56,567700.0,14.3283,14.3814,14.2951,14.315,567700.0
2006-11-16 09:40:00,21.56,21.56,21.42,21.46,309900.0,14.315,14.315,14.2221,14.2486,309900.0
2006-11-16 09:45:00,21.45,21.46,21.35,21.4,206300.0,14.242,14.2486,14.1756,14.2088,206300.0
2006-11-16 09:50:00,21.4,21.49,21.38,21.4,252100.0,14.2088,14.2685,14.1955,14.2088,252100.0
2006-11-16 09:55:00,21.39,21.64,21.39,21.57,393300.0,14.2022,14.3681,14.2022,14.3217,393300.0
2006-11-16 10:00:00,21.57,21.6,21.41,21.42,246900.0,14.3217,14.3416,14.2154,14.2221,246900.0
2006-11-16 10:05:00,21.42,21.49,21.4,21.44,212300.0,14.2221,14.2685,14.2088,14.2354,212300.0
2006-11-16 10:10:00,21.43,21.51,21.43,21.51,92600.0,14.2287,14.2818,14.2287,14.2818,92600.0
2006-11-16 10:15:00,21.51,21.58,21.49,21.56,134800.0,14.2818,14.3283,14.2685,14.315,134800.0
2006-11-16 10:20:00,21.56,21.58,21.42,21.53,179900.0,14.315,14.3283,14.2221,14.2951,179900.0
2006-11-16 10:25:00,21.53,21.53,21.49,21.5,90900.0,14.2951,14.2951,14.2685,14.2752,90900.0
2006-11-16 10:30:00,21.51,21.57,21.5,21.57,133800.0,14.2818,14.3217,14.2752,14.3217,133800.0
2006-11-16 10:35:00,21.56,21.6,21.54,21.55,226400.0,14.315,14.3416,14.3017,14.3084,226400.0
2006-11-16 10:40:00,21.55,21.56,21.51,21.53,97100.0,14.3084,14.315,14.2818,14.2951,97100.0
2006-11-16 10:45:00,21.52,21.57,21.51,21.52,233300.0,14.2885,14.3217,14.2818,14.2885,233300.0
2006-11-16 10:50:00,21.51,21.57,21.5,21.55,241600.0,14.2818,14.3217,14.2752,14.3084,241600.0
2006-11-16 10:55:00,21.54,21.56,21.52,21.56,118800.0,14.3017,14.315,14.2885,14.315,118800.0
2006-11-16 11:00:00,21.56,21.56,21.53,21.54,189500.0,14.315,14.315,14.2951,14.3017,189500.0
2006-11-16 11:05:00,21.54,21.55,21.52,21.52,188200.0,14.3017,14.3084,14.2885,14.2885,188200.0
2006-11-16 11:10:00,21.53,21.54,21.52,21.52,89800.0,14.2951,14.3017,14.2885,14.2885,89800.0
2006-11-16 11:15:00,21.53,21.56,21.51,21.55,146800.0,14.2951,14.315,14.2818,14.3084,146800.0
2006-11-16 11:20:00,21.54,21.55,21.5,21.53,234200.0,14.3017,14.3084,14.2752,14.2951,234200.0
2006-11-16 11:25:00,21.52,21.55,21.52,21.54,117700.0,14.2885,14.3084,14.2885,14.3017,117700.0
2006-11-16 11:30:00,21.52,21.55,21.51,21.51,268200.0,14.2885,14.3084,14.2818,14.2818,268200.0
2006-11-16 11:35:00,21.51,21.55,21.5,21.54,145600.0,14.2818,14.3084,14.2752,14.3017,145600.0
2006-11-16 11:40:00,21.54,21.54,21.5,21.51,166100.0,14.3017,14.3017,14.2752,14.2818,166100.0
2006-11-16 11:45:00,21.51,21.53,21.5,21.53,196300.0,14.2818,14.2951,14.2752,14.2951,196300.0
2006-11-16 11:50:00,21.53,21.54,21.51,21.51,47000.0,14.2951,14.3017,14.2818,14.2818,47000.0
2006-11-16 11:55:00,21.51,21.52,21.5,21.5,103700.0,14.2818,14.2885,14.2752,14.2752,103700.0
2006-11-16 12:00:00,21.51,21.52,21.5,21.51,395900.0,14.2818,14.2885,14.2752,14.2818,395900.0
2006-11-16 12:05:00,21.5,21.51,21.49,21.5,323400.0,14.2752,14.2818,14.2685,14.2752,323400.0
2006-11-16 12:10:00,21.51,21.55,21.5,21.53,210400.0,14.2818,14.3084,14.2752,14.2951,210400.0
2006-11-16 12:15:00,21.53,21.53,21.51,21.53,173300.0,14.2951,14.2951,14.2818,14.2951,173300.0
2006-11-16 12:20:00,21.52,21.53,21.51,21.53,79400.0,14.2885,14.2951,14.2818,14.2951,79400.0
2006-11-16 12:25:00,21.53,21.55,21.52,21.55,69800.0,14.2951,14.3084,14.2885,14.3084,69800.0
2006-11-16 12:30:00,21.55,21.56,21.52,21.53,210400.0,14.3084,14.315,14.2885,14.2951,210400.0
2006-11-16 12:35:00,21.53,21.56,21.52,21.55,161200.0,14.2951,14.315,14.2885,14.3084,161200.0
2006-11-16 12:40:00,21.56,21.57,21.55,21.57,53800.0,14.315,14.3217,14.3084,14.3217,53800.0
2006-11-16 12:45:00,21.56,21.57,21.53,21.55,203900.0,14.315,14.3217,14.2951,14.3084,203900.0
2006-11-16 12:50:00,21.56,21.57,21.54,21.56,490500.0,14.315,14.3217,14.3017,14.315,490500.0
2006-11-16 12:55:00,21.55,21.57,21.55,21.55,369200.0,14.3084,14.3217,14.3084,14.3084,369200.0
2006-11-16 13:00:00,21.56,21.56,21.54,21.55,80100.0,14.315,14.315,14.3017,14.3084,80100.0
2006-11-16 13:05:00,21.55,21.56,21.55,21.56,224800.0,14.3084,14.315,14.3084,14.315,224800.0
2006-11-16 13:10:00,21.56,21.57,21.55,21.55,207700.0,14.315,14.3217,14.3084,14.3084,207700.0
2006-11-16 13:15:00,21.55,21.57,21.55,21.55,441300.0,14.3084,14.3217,14.3084,14.3084,441300.0
2006-11-16 13:20:00,21.56,21.56,21.54,21.55,223200.0,14.315,14.315,14.3017,14.3084,223200.0
2006-11-16 13:25:00,21.56,21.56,21.55,21.56,25900.0,14.315,14.315,14.3084,14.315,25900.0
2006-11-16 13:30:00,21.56,21.56,21.55,21.56,116500.0,14.315,14.315,14.3084,14.315,116500.0
2006-11-16 13:35:00,21.56,21.56,21.55,21.56,87900.0,14.315,14.315,14.3084,14.315,87900.0
2006-11-16 13:40:00,21.56,21.56,21.55,21.56,85200.0,14.315,14.315,14.3084,14.315,85200.0
2006-11-16 13:45:00,21.56,21.57,21.55,21.55,317600.0,14.315,14.3217,14.3084,14.3084,317600.0
2006-11-16 13:50:00,21.56,21.56,21.53,21.53,100800.0,14.315,14.315,14.2951,14.2951,100800.0
2006-11-16 13:55:00,21.53,21.57,21.52,21.55,252900.0,14.2951,14.3217,14.2885,14.3084,252900.0
2006-11-16 14:00:00,21.54,21.55,21.5,21.51,132100.0,14.3017,14.3084,14.2752,14.2818,132100.0
2006-11-16 14:05:00,21.51,21.52,21.49,21.49,146900.0,14.2818,14.2885,14.2685,14.2685,146900.0
2006-11-16 14:10:00,21.5,21.51,21.49,21.49,75000.0,14.2752,14.2818,14.2685,14.2685,75000.0
2006-11-16 14:15:00,21.51,21.52,21.49,21.51,86600.0,14.2818,14.2885,14.2685,14.2818,86600.0
2006-11-16 14:20:00,21.51,21.56,21.5,21.55,197200.0,14.2818,14.315,14.2752,14.3084,197200.0
2006-11-16 14:25:00,21.55,21.55,21.54,21.54,72400.0,14.3084,14.3084,14.3017,14.3017,72400.0
2006-11-16 14:30:00,21.55,21.55,21.53,21.54,63900.0,14.3084,14.3084,14.2951,14.3017,63900.0
2006-11-16 14:35:00,21.54,21.56,21.53,21.56,177900.0,14.3017,14.315,14.2951,14.315,177900.0
2006-11-16 14:40:00,21.56,21.58,21.55,21.58,105400.0,14.315,14.3283,14.3084,14.3283,105400.0
2006-11-16 14:45:00,21.58,21.62,21.58,21.59,166300.0,14.3283,14.3549,14.3283,14.3349,166300.0
2006-11-16 14:50:00,21.58,21.64,21.58,21.63,154000.0,14.3283,14.3681,14.3283,14.3615,154000.0
2006-11-16 14:55:00,21.64,21.67,21.62,21.62,347000.0,14.3681,14.3881,14.3549,14.3549,347000.0
2006-11-16 15:00:00,21.62,21.64,21.61,21.63,166300.0,14.3549,14.3681,14.3482,14.3615,166300.0
2006-11-16 15:05:00,21.62,21.65,21.61,21.63,324900.0,14.3549,14.3748,14.3482,14.3615,324900.0
2006-11-16 15:10:00,21.63,21.66,21.62,21.65,301100.0,14.3615,14.3814,14.3549,14.3748,301100.0
2006-11-16 15:15:00,21.65,21.65,21.63,21.63,140300.0,14.3748,14.3748,14.3615,14.3615,140300.0
2006-11-16 15:20:00,21.64,21.64,21.6,21.63,145200.0,14.3681,14.3681,14.3416,14.3615,145200.0
2006-11-16 15:25:00,21.63,21.64,21.61,21.61,214900.0,14.3615,14.3681,14.3482,14.3482,214900.0
2006-11-16 15:30:00,21.61,21.63,21.61,21.63,137000.0,14.3482,14.3615,14.3482,14.3615,137000.0
2006-11-16 15:35:00,21.62,21.65,21.59,21.61,263300.0,14.3549,14.3748,14.3349,14.3482,263300.0
2006-11-16 15:40:00,21.62,21.63,21.6,21.62,154700.0,14.3549,14.3615,14.3416,14.3549,154700.0
2006-11-16 15:45:00,21.62,21.65,21.61,21.64,240800.0,14.3549,14.3748,14.3482,14.3681,240800.0
2006-11-16 15:50:00,21.63,21.64,21.6,21.62,211400.0,14.3615,14.3681,14.3416,14.3549,211400.0
2006-11-16 15:55:00,21.63,21.65,21.59,21.59,357300.0,14.3615,14.3748,14.3349,14.3349,357300.0
2006-11-17 09:30:00,21.61,21.65,21.31,21.31,1151800.0,14.3482,14.3748,14.149,14.149,1151800.0
2006-11-17 09:35:00,21.32,21.47,21.31,21.44,217500.0,14.1557,14.2553,14.149,14.2354,217500.0
2006-11-17 09:40:00,21.44,21.55,21.34,21.55,182100.0,14.2354,14.3084,14.169,14.3084,182100.0
2006-11-17 09:45:00,21.55,21.58,21.45,21.45,63900.0,14.3084,14.3283,14.242,14.242,63900.0
2006-11-17 09:50:00,21.44,21.54,21.43,21.44,143600.0,14.2354,14.3017,14.2287,14.2354,143600.0
2006-11-17 09:55:00,21.44,21.45,21.34,21.44,211300.0,14.2354,14.242,14.169,14.2354,211300.0
2006-11-17 10:00:00,21.44,21.45,21.39,21.44,71100.0,14.2354,14.242,14.2022,14.2354,71100.0
2006-11-17 10:05:00,21.44,21.45,21.39,21.39,43700.0,14.2354,14.242,14.2022,14.2022,43700.0
2006-11-17 10:10:00,21.4,21.41,21.37,21.4,91500.0,14.2088,14.2154,14.1889,14.2088,91500.0
2006-11-17 10:15:00,21.4,21.4,21.18,21.27,387400.0,14.2088,14.2088,14.0627,14.1225,387400.0
2006-11-17 10:20:00,21.27,21.3,21.25,21.26,83600.0,14.1225,14.1424,14.1092,14.1158,83600.0
2006-11-17 10:25:00,21.26,21.28,21.25,21.27,59700.0,14.1158,14.1291,14.1092,14.1225,59700.0
2006-11-17 10:30:00,21.27,21.28,21.26,21.27,125400.0,14.1225,14.1291,14.1158,14.1225,125400.0
2006-11-17 10:35:00,21.27,21.3,21.26,21.29,95900.0,14.1225,14.1424,14.1158,14.1358,95900.0
2006-11-17 10:40:00,21.29,21.32,21.28,21.3,64800.0,14.1358,14.1557,14.1291,14.1424,64800.0
2006-11-17 10:45:00,21.3,21.34,21.29,21.3,79200.0,14.1424,14.169,14.1358,14.1424,79200.0
2006-11-17 10:50:00,21.3,21.32,21.27,21.31,77300.0,14.1424,14.1557,14.1225,14.149,77300.0
2006-11-17 10:55:00,21.31,21.31,21.29,21.3,40300.0,14.149,14.149,14.1358,14.1424,40300.0
2006-11-17 11:00:00,21.3,21.35,21.3,21.3,76100.0,14.1424,14.1756,14.1424,14.1424,76100.0
2006-11-17 11:05:00,21.3,21.31,21.22,21.22,92400.0,14.1424,14.149,14.0893,14.0893,92400.0
2006-11-17 11:10:00,21.22,21.25,21.21,21.21,70600.0,14.0893,14.1092,14.0826,14.0826,70600.0
2006-11-17 11:15:00,21.22,21.25,21.21,21.25,66000.0,14.0893,14.1092,14.0826,14.1092,66000.0
2006-11-17 11:20:00,21.24,21.25,21.18,21.2,74600.0,14.1026,14.1092,14.0627,14.076,74600.0
2006-11-17 11:25:00,21.19,21.23,21.18,21.18,123100.0,14.0694,14.0959,14.0627,14.0627,123100.0
2006-11-17 11:30:00,21.18,21.22,21.16,21.22,101900.0,14.0627,14.0893,14.0494,14.0893,101900.0
2006-11-17 11:35:00,21.22,21.23,21.19,21.19,79300.0,14.0893,14.0959,14.0694,14.0694,79300.0
2006-11-17 11:40:00,21.2,21.2,21.15,21.16,82300.0,14.076,14.076,14.0428,14.0494,82300.0
2006-11-17 11:45:00,21.17,21.17,21.13,21.15,89800.0,14.0561,14.0561,14.0295,14.0428,89800.0
2006-11-17 11:50:00,21.14,21.18,21.13,21.13,132800.0,14.0362,14.0627,14.0295,14.0295,132800.0
2006-11-17 11:55:00,21.13,21.17,21.13,21.16,80600.0,14.0295,14.0561,14.0295,14.0494,80600.0
2006-11-17 12:00:00,21.15,21.2,21.15,21.2,52200.0,14.0428,14.076,14.0428,14.076,52200.0
2006-11-17 12:05:00,21.2,21.27,21.19,21.26,127700.0,14.076,14.1225,14.0694,14.1158,127700.0
2006-11-17 12:10:00,21.26,21.29,21.24,21.25,122000.0,14.1158,14.1358,14.1026,14.1092,122000.0
2006-11-17 12:15:00,21.26,21.27,21.25,21.27,69800.0,14.1158,14.1225,14.1092,14.1225,69800.0
2006-11-17 12:20:00,21.26,21.3,21.26,21.29,107800.0,14.1158,14.1424,14.1158,14.1358,107800.0
2006-11-17 12:25:00,21.3,21.32,21.26,21.27,89000.0,14.1424,14.1557,14.1158,14.1225,89000.0
2006-11-17 12:30:00,21.27,21.29,21.26,21.28,70000.0,14.1225,14.1358,14.1158,14.1291,70000.0
2006-11-17 12:35:00,21.28,21.35,21.26,21.33,193000.0,14.1291,14.1756,14.1158,14.1623,193000.0
2006-11-17 12:40:00,21.33,21.33,21.26,21.29,100100.0,14.1623,14.1623,14.1158,14.1358,100100.0
2006-11-17 12:45:00,21.29,21.31,21.29,21.31,23300.0,14.1358,14.149,14.1358,14.149,23300.0
2006-11-17 12:50:00,21.3,21.31,21.25,21.26,39000.0,14.1424,14.149,14.1092,14.1158,39000.0
2006-11-17 12:55:00,21.27,21.27,21.25,21.25,40500.0,14.1225,14.1225,14.1092,14.1092,40500.0
2006-11-17 13:00:00,21.25,21.27,21.22,21.25,90900.0,14.1092,14.1225,14.0893,14.1092,90900.0
2006-11-17 13:05:00,21.26,21.27,21.22,21.22,49900.0,14.1158,14.1225,14.0893,14.0893,49900.0
2006-11-17 13:10:00,21.22,21.23,21.2,21.2,109200.0,14.0893,14.0959,14.076,14.076,109200.0
2006-11-17 13:15:00,21.21,21.23,21.21,21.21,291900.0,14.0826,14.0959,14.0826,14.0826,291900.0
2006-11-17 13:20:00,21.22,21.25,21.21,21.21,187500.0,14.0893,14.1092,14.0826,14.0826,187500.0
2006-11-17 13:25:00,21.22,21.28,21.21,21.26,110700.0,14.0893,14.1291,14.0826,14.1158,110700.0
2006-11-17 13:30:00,21.26,21.26,21.22,21.25,104800.0,14.1158,14.1158,14.0893,14.1092,104800.0
2006-11-17 13:35:00,21.25,21.3,21.24,21.28,148400.0,14.1092,14.1424,14.1026,14.1291,148400.0
2006-11-17 13:40:00,21.28,21.29,21.25,21.25,38000.0,14.1291,14.1358,14.1092,14.1092,38000.0
2006-11-17 13:45:00,21.26,21.27,21.25,21.26,49200.0,14.1158,14.1225,14.1092,14.1158,49200.0
2006-11-17 13:50:00,21.26,21.27,21.25,21.27,49500.0,14.1158,14.1225,14.1092,14.1225,49500.0
2006-11-17 13:55:00,21.26,21.26,21.24,21.25,40400.0,14.1158,14.1158,14.1026,14.1092,40400.0
2006-11-17 14:00:00,21.25,21.26,21.24,21.25,58000.0,14.1092,14.1158,14.1026,14.1092,58000.0
2006-11-17 14:05:00,21.25,21.25,21.18,21.2,116800.0,14.1092,14.1092,14.0627,14.076,116800.0
2006-11-17 14:10:00,21.19,21.24,21.19,21.23,105400.0,14.0694,14.1026,14.0694,14.0959,105400.0
2006-11-17 14:15:00,21.23,21.26,21.2,21.21,103300.0,14.0959,14.1158,14.076,14.0826,103300.0
2006-11-17 14:20:00,21.21,21.21,21.14,21.14,151600.0,14.0826,14.0826,14.0362,14.0362,151600.0
2006-11-17 14:25:00,21.15,21.2,21.13,21.2,135500.0,14.0428,14.076,14.0295,14.076,135500.0
2006-11-17 14:30:00,21.19,21.2,21.14,21.17,138300.0,14.0694,14.076,14.0362,14.0561,138300.0
2006-11-17 14:35:00,21.17,21.2,21.16,21.18,248200.0,14.0561,14.076,14.0494,14.0627,248200.0
2006-11-17 14:40:00,21.18,21.22,21.18,21.2,87100.0,14.0627,14.0893,14.0627,14.076,87100.0
2006-11-17 14:45:00,21.19,21.22,21.18,21.2,67000.0,14.0694,14.0893,14.0627,14.076,67000.0
2006-11-17 14:50:00,21.21,21.21,21.18,21.2,67700.0,14.0826,14.0826,14.0627,14.076,67700.0
2006-11-17 14:55:00,21.2,21.21,21.19,21.2,39300.0,14.076,14.0826,14.0694,14.076,39300.0
2006-11-17 15:00:00,21.21,21.22,21.19,21.2,100800.0,14.0826,14.0893,14.0694,14.076,100800.0
2006-11-17 15:05:00,21.2,21.22,21.19,21.22,116800.0,14.076,14.0893,14.0694,14.0893,116800.0
2006-11-17 15:10:00,21.21,21.22,21.13,21.14,257200.0,14.0826,14.0893,14.0295,14.0362,257200.0
2006-11-17 15:15:00,21.14,21.17,21.12,21.14,189500.0,14.0362,14.0561,14.0229,14.0362,189500.0
2006-11-17 15:20:00,21.14,21.14,21.09,21.12,273900.0,14.0362,14.0362,14.003,14.0229,273900.0
2006-11-17 15:25:00,21.13,21.14,21.11,21.12,121200.0,14.0295,14.0362,14.0162,14.0229,121200.0
2006-11-17 15:30:00,21.12,21.16,21.11,21.16,209300.0,14.0229,14.0494,14.0162,14.0494,209300.0
2006-11-17 15:35:00,21.15,21.16,21.13,21.14,123600.0,14.0428,14.0494,14.0295,14.0362,123600.0
2006-11-17 15:40:00,21.14,21.18,21.13,21.15,219100.0,14.0362,14.0627,14.0295,14.0428,219100.0
2006-11-17 15:45:00,21.14,21.21,21.14,21.21,216000.0,14.0362,14.0826,14.0362,14.0826,216000.0
2006-11-17 15:50:00,21.2,21.22,21.18,21.21,286200.0,14.076,14.0893,14.0627,14.0826,286200.0
2006-11-17 15:55:00,21.22,21.22,21.19,21.22,240700.0,14.0893,14.0893,14.0694,14.0893,240700.0
2006-11-20 09:30:00,21.05,21.13,21.0,21.1,414000.0,13.9764,14.0295,13.9432,14.0096,414000.0
2006-11-20 09:35:00,21.09,21.2,21.05,21.08,182100.0,14.003,14.076,13.9764,13.9963,182100.0
2006-11-20 09:40:00,21.09,21.1,21.02,21.06,141600.0,14.003,14.0096,13.9565,13.983,141600.0
2006-11-20 09:45:00,21.07,21.11,21.02,21.02,122400.0,13.9897,14.0162,13.9565,13.9565,122400.0
2006-11-20 09:50:00,21.04,21.04,20.95,20.95,162400.0,13.9698,13.9698,13.91,13.91,162400.0
2006-11-20 09:55:00,20.95,20.95,20.8,20.83,423400.0,13.91,13.91,13.8104,13.8303,423400.0
2006-11-20 10:00:00,20.83,20.93,20.82,20.85,440500.0,13.8303,13.8967,13.8237,13.8436,440500.0
2006-11-20 10:05:00,20.85,20.91,20.83,20.87,285700.0,13.8436,13.8835,13.8303,13.8569,285700.0
2006-11-20 10:10:00,20.87,20.9,20.84,20.84,276300.0,13.8569,13.8768,13.837,13.837,276300.0
2006-11-20 10:15:00,20.85,20.86,20.82,20.86,229300.0,13.8436,13.8503,13.8237,13.8503,229300.0
2006-11-20 10:20:00,20.86,20.87,20.83,20.86,103600.0,13.8503,13.8569,13.8303,13.8503,103600.0
2006-11-20 10:25:00,20.87,20.89,20.83,20.85,156700.0,13.8569,13.8702,13.8303,13.8436,156700.0
2006-11-20 10:30:00,20.85,20.87,20.82,20.87,173900.0,13.8436,13.8569,13.8237,13.8569,173900.0
2006-11-20 10:35:00,20.87,20.88,20.84,20.88,178800.0,13.8569,13.8635,13.837,13.8635,178800.0
2006-11-20 10:40:00,20.88,20.91,20.84,20.87,178200.0,13.8635,13.8835,13.837,13.8569,178200.0
2006-11-20 10:45:00,20.88,20.9,20.85,20.88,105100.0,13.8635,13.8768,13.8436,13.8635,105100.0
2006-11-20 10:50:00,20.88,20.99,20.88,20.95,290200.0,13.8635,13.9366,13.8635,13.91,290200.0
2006-11-20 10:55:00,20.95,21.01,20.94,21.0,203000.0,13.91,13.9498,13.9034,13.9432,203000.0
2006-11-20 11:00:00,20.99,21.0,20.93,20.94,218100.0,13.9366,13.9432,13.8967,13.9034,218100.0
2006-11-20 11:05:00,20.94,20.99,20.91,20.98,66800.0,13.9034,13.9366,13.8835,13.9299,66800.0
2006-11-20 11:10:00,20.98,20.99,20.91,20.93,118300.0,13.9299,13.9366,13.8835,13.8967,118300.0
2006-11-20 11:15:00,20.93,20.96,20.91,20.95,50500.0,13.8967,13.9166,13.8835,13.91,50500.0
2006-11-20 11:20:00,20.94,20.98,20.92,20.98,63700.0,13.9034,13.9299,13.8901,13.9299,63700.0
2006-11-20 11:25:00,20.98,21.0,20.94,20.98,125600.0,13.9299,13.9432,13.9034,13.9299,125600.0
2006-11-20 11:30:00,20.98,21.0,20.98,20.99,94000.0,13.9299,13.9432,13.9299,13.9366,94000.0
2006-11-20 11:35:00,21.0,21.01,20.98,20.98,108700.0,13.9432,13.9498,13.9299,13.9299,108700.0
2006-11-20 11:40:00,20.98,21.0,20.95,20.98,141100.0,13.9299,13.9432,13.91,13.9299,141100.0
2006-11-20 11:45:00,20.97,20.99,20.93,20.94,103900.0,13.9233,13.9366,13.8967,13.9034,103900.0
2006-11-20 11:50:00,20.95,20.98,20.94,20.97,46600.0,13.91,13.9299,13.9034,13.9233,46600.0
2006-11-20 11:55:00,20.98,20.99,20.95,20.96,45700.0,13.9299,13.9366,13.91,13.9166,45700.0
2006-11-20 12:00:00,20.95,20.97,20.91,20.94,82300.0,13.91,13.9233,13.8835,13.9034,82300.0
2006-11-20 12:05:00,20.94,20.97,20.94,20.97,65100.0,13.9034,13.9233,13.9034,13.9233,65100.0
2006-11-20 12:10:00,20.97,20.97,20.93,20.94,127100.0,13.9233,13.9233,13.8967,13.9034,127100.0
2006-11-20 12:15:00,20.94,20.95,20.93,20.95,91200.0,13.9034,13.91,13.8967,13.91,91200.0
2006-11-20 12:20:00,20.95,21.02,20.95,20.97,230000.0,13.91,13.9565,13.91,13.9233,230000.0
2006-11-20 12:25:00,20.97,20.97,20.91,20.92,98400.0,13.9233,13.9233,13.8835,13.8901,98400.0
2006-11-20 12:30:00,20.92,20.93,20.91,20.91,114800.0,13.8901,13.8967,13.8835,13.8835,114800.0
2006-11-20 12:35:00,20.92,20.93,20.87,20.88,174500.0,13.8901,13.8967,13.8569,13.8635,174500.0
2006-11-20 12:40:00,20.87,20.91,20.87,20.9,72200.0,13.8569,13.8835,13.8569,13.8768,72200.0
2006-11-20 12:45:00,20.9,20.92,20.89,20.91,58600.0,13.8768,13.8901,13.8702,13.8835,58600.0
2006-11-20 12:50:00,20.9,20.91,20.89,20.89,47100.0,13.8768,13.8835,13.8702,13.8702,47100.0
2006-11-20 12:55:00,20.89,20.92,20.89,20.92,38200.0,13.8702,13.8901,13.8702,13.8901,38200.0
2006-11-20 13:00:00,20.92,20.92,20.89,20.91,70400.0,13.8901,13.8901,13.8702,13.8835,70400.0
2006-11-20 13:05:00,20.9,20.93,20.89,20.93,40000.0,13.8768,13.8967,13.8702,13.8967,40000.0
2006-11-20 13:10:00,20.93,20.93,20.89,20.9,51300.0,13.8967,13.8967,13.8702,13.8768,51300.0
2006-11-20 13:15:00,20.89,20.9,20.86,20.87,71700.0,13.8702,13.8768,13.8503,13.8569,71700.0
2006-11-20 13:20:00,20.86,20.89,20.86,20.88,77900.0,13.8503,13.8702,13.8503,13.8635,77900.0
2006-11-20 13:25:00,20.88,20.89,20.87,20.88,58600.0,13.8635,13.8702,13.8569,13.8635,58600.0
2006-11-20 13:30:00,20.88,20.9,20.87,20.88,73300.0,13.8635,13.8768,13.8569,13.8635,73300.0
2006-11-20 13:35:00,20.89,20.9,20.88,20.89,35100.0,13.8702,13.8768,13.8635,13.8702,35100.0
2006-11-20 13:40:00,20.89,20.9,20.88,20.89,87200.0,13.8702,13.8768,13.8635,13.8702,87200.0
2006-11-20 13:45:00,20.89,20.91,20.88,20.9,101400.0,13.8702,13.8835,13.8635,13.8768,101400.0
2006-11-20 13:50:00,20.9,20.91,20.89,20.9,61600.0,13.8768,13.8835,13.8702,13.8768,61600.0
2006-11-20 13:55:00,20.91,20.91,20.89,20.9,54100.0,13.8835,13.8835,13.8702,13.8768,54100.0
2006-11-20 14:00:00,20.91,20.94,20.9,20.92,125400.0,13.8835,13.9034,13.8768,13.8901,125400.0
2006-11-20 14:05:00,20.92,20.92,20.89,20.9,138200.0,13.8901,13.8901,13.8702,13.8768,138200.0
2006-11-20 14:10:00,20.9,20.92,20.88,20.88,193200.0,13.8768,13.8901,13.8635,13.8635,193200.0
2006-11-20 14:15:00,20.89,20.89,20.85,20.85,98200.0,13.8702,13.8702,13.8436,13.8436,98200.0
2006-11-20 14:20:00,20.85,20.85,20.81,20.82,242900.0,13.8436,13.8436,13.8171,13.8237,242900.0
2006-11-20 14:25:00,20.82,20.83,20.77,20.81,275500.0,13.8237,13.8303,13.7905,13.8171,275500.0
2006-11-20 14:30:00,20.81,20.82,20.78,20.8,270000.0,13.8171,13.8237,13.7971,13.8104,270000.0
2006-11-20 14:35:00,20.8,20.81,20.72,20.8,269300.0,13.8104,13.8171,13.7573,13.8104,269300.0
2006-11-20 14:40:00,20.8,20.8,20.74,20.79,252200.0,13.8104,13.8104,13.7706,13.8038,252200.0
2006-11-20 14:45:00,20.8,20.81,20.78,20.8,239600.0,13.8104,13.8171,13.7971,13.8104,239600.0
2006-11-20 14:50:00,20.81,20.84,20.8,20.83,85100.0,13.8171,13.837,13.8104,13.8303,85100.0
2006-11-20 14:55:00,20.84,20.84,20.81,20.84,162200.0,13.837,13.837,13.8171,13.837,162200.0
2006-11-20 15:00:00,20.84,20.88,20.82,20.82,168400.0,13.837,13.8635,13.8237,13.8237,168400.0
2006-11-20 15:05:00,20.81,20.83,20.8,20.82,108900.0,13.8171,13.8303,13.8104,13.8237,108900.0
2006-11-20 15:10:00,20.82,20.86,20.82,20.85,67000.0,13.8237,13.8503,13.8237,13.8436,67000.0
2006-11-20 15:15:00,20.84,20.88,20.82,20.87,95500.0,13.837,13.8635,13.8237,13.8569,95500.0
2006-11-20 15:20:00,20.88,20.88,20.81,20.86,184400.0,13.8635,13.8635,13.8171,13.8503,184400.0
2006-11-20 15:25:00,20.87,20.87,20.81,20.85,84400.0,13.8569,13.8569,13.8171,13.8436,84400.0
2006-11-20 15:30:00,20.86,20.9,20.85,20.89,108800.0,13.8503,13.8768,13.8436,13.8702,108800.0
2006-11-20 15:35:00,20.89,20.9,20.86,20.87,112800.0,13.8702,13.8768,13.8503,13.8569,112800.0
2006-11-20 15:40:00,20.87,20.88,20.8,20.86,378300.0,13.8569,13.8635,13.8104,13.8503,378300.0
2006-11-20 15:45:00,20.86,20.89,20.85,20.89,134400.0,13.8503,13.8702,13.8436,13.8702,134400.0
2006-11-20 15:50:00,20.89,20.94,20.88,20.94,357200.0,13.8702,13.9034,13.8635,13.9034,357200.0
2006-11-20 15:55:00,20.94,20.94,20.89,20.93,264800.0,13.9034,13.9034,13.8702,13.8967,264800.0
2006-11-21 09:30:00,21.11,21.23,21.0,21.13,498200.0,14.0162,14.0959,13.9432,14.0295,498200.0
2006-11-21 09:35:00,21.13,21.13,21.0,21.0,256700.0,14.0295,14.0295,13.9432,13.9432,256700.0
2006-11-21 09:40:00,20.99,21.01,20.91,20.97,338000.0,13.9366,13.9498,13.8835,13.9233,338000.0
2006-11-21 09:45:00,20.97,21.01,20.93,20.94,252400.0,13.9233,13.9498,13.8967,13.9034,252400.0
2006-11-21 09:50:00,20.93,20.98,20.93,20.94,177100.0,13.8967,13.9299,13.8967,13.9034,177100.0
2006-11-21 09:55:00,20.94,20.99,20.93,20.99,148600.0,13.9034,13.9366,13.8967,13.9366,148600.0
2006-11-21 10:00:00,20.97,21.01,20.97,21.01,295500.0,13.9233,13.9498,13.9233,13.9498,295500.0
2006-11-21 10:05:00,21.01,21.01,20.97,20.98,193800.0,13.9498,13.9498,13.9233,13.9299,193800.0
2006-11-21 10:10:00,20.98,20.99,20.95,20.98,159000.0,13.9299,13.9366,13.91,13.9299,159000.0
2006-11-21 10:15:00,20.97,20.97,20.94,20.95,206200.0,13.9233,13.9233,13.9034,13.91,206200.0
2006-11-21 10:20:00,20.95,21.0,20.94,20.97,310200.0,13.91,13.9432,13.9034,13.9233,310200.0
2006-11-21 10:25:00,20.98,20.99,20.94,20.98,273300.0,13.9299,13.9366,13.9034,13.9299,273300.0
2006-11-21 10:30:00,20.98,21.01,20.94,20.96,567000.0,13.9299,13.9498,13.9034,13.9166,567000.0
2006-11-21 10:35:00,20.97,20.98,20.94,20.94,221000.0,13.9233,13.9299,13.9034,13.9034,221000.0
2006-11-21 10:40:00,20.95,20.95,20.91,20.93,181200.0,13.91,13.91,13.8835,13.8967,181200.0
2006-11-21 10:45:00,20.93,20.95,20.88,20.88,207200.0,13.8967,13.91,13.8635,13.8635,207200.0
2006-11-21 10:50:00,20.89,20.89,20.84,20.89,183800.0,13.8702,13.8702,13.837,13.8702,183800.0
2006-11-21 10:55:00,20.89,20.9,20.86,20.9,122600.0,13.8702,13.8768,13.8503,13.8768,122600.0
2006-11-21 11:00:00,20.9,20.9,20.85,20.87,270900.0,13.8768,13.8768,13.8436,13.8569,270900.0
2006-11-21 11:05:00,20.86,20.89,20.83,20.84,221600.0,13.8503,13.8702,13.8303,13.837,221600.0
2006-11-21 11:10:00,20.84,20.86,20.83,20.84,199400.0,13.837,13.8503,13.8303,13.837,199400.0
2006-11-21 11:15:00,20.84,20.85,20.8,20.84,222100.0,13.837,13.8436,13.8104,13.837,222100.0
2006-11-21 11:20:00,20.84,20.86,20.83,20.84,259100.0,13.837,13.8503,13.8303,13.837,259100.0
2006-11-21 11:25:00,20.84,20.87,20.83,20.84,170900.0,13.837,13.8569,13.8303,13.837,170900.0
2006-11-21 11:30:00,20.85,20.85,20.82,20.83,75800.0,13.8436,13.8436,13.8237,13.8303,75800.0
2006-11-21 11:35:00,20.82,20.83,20.81,20.81,268800.0,13.8237,13.8303,13.8171,13.8171,268800.0
2006-11-21 11:40:00,20.81,20.85,20.8,20.85,278800.0,13.8171,13.8436,13.8104,13.8436,278800.0
2006-11-21 11:45:00,20.85,20.88,20.83,20.85,253700.0,13.8436,13.8635,13.8303,13.8436,253700.0
2006-11-21 11:50:00,20.85,20.86,20.82,20.84,231700.0,13.8436,13.8503,13.8237,13.837,231700.0
2006-11-21 11:55:00,20.84,20.88,20.83,20.85,110200.0,13.837,13.8635,13.8303,13.8436,110200.0
2006-11-21 12:00:00,20.85,20.86,20.83,20.83,101100.0,13.8436,13.8503,13.8303,13.8303,101100.0
2006-11-21 12:05:00,20.84,20.84,20.83,20.83,112300.0,13.837,13.837,13.8303,13.8303,112300.0
2006-11-21 12:10:00,20.84,20.84,20.82,20.83,80500.0,13.837,13.837,13.8237,13.8303,80500.0
2006-11-21 12:15:00,20.84,20.84,20.8,20.82,105300.0,13.837,13.837,13.8104,13.8237,105300.0
2006-11-21 12:20:00,20.82,20.84,20.82,20.83,189400.0,13.8237,13.837,13.8237,13.8303,189400.0
2006-11-21 12:25:00,20.83,20.85,20.82,20.83,146600.0,13.8303,13.8436,13.8237,13.8303,146600.0
2006-11-21 12:30:00,20.84,20.86,20.83,20.84,199400.0,13.837,13.8503,13.8303,13.837,199400.0
2006-11-21 12:35:00,20.84,20.84,20.78,20.79,310400.0,13.837,13.837,13.7971,13.8038,310400.0
2006-11-21 12:40:00,20.8,20.82,20.8,20.82,122700.0,13.8104,13.8237,13.8104,13.8237,122700.0
2006-11-21 12:45:00,20.81,20.82,20.79,20.79,135900.0,13.8171,13.8237,13.8038,13.8038,135900.0
2006-11-21 12:50:00,20.8,20.82,20.8,20.82,127800.0,13.8104,13.8237,13.8104,13.8237,127800.0
2006-11-21 12:55:00,20.81,20.85,20.8,20.83,198900.0,13.8171,13.8436,13.8104,13.8303,198900.0
2006-11-21 13:00:00,20.83,20.84,20.8,20.81,91300.0,13.8303,13.837,13.8104,13.8171,91300.0
2006-11-21 13:05:00,20.81,20.83,20.8,20.83,44300.0,13.8171,13.8303,13.8104,13.8303,44300.0
2006-11-21 13:10:00,20.83,20.87,20.83,20.87,83600.0,13.8303,13.8569,13.8303,13.8569,83600.0
2006-11-21 13:15:00,20.87,20.87,20.83,20.86,175300.0,13.8569,13.8569,13.8303,13.8503,175300.0
2006-11-21 13:20:00,20.85,20.87,20.85,20.86,85600.0,13.8436,13.8569,13.8436,13.8503,85600.0
2006-11-21 13:25:00,20.85,20.88,20.85,20.88,79500.0,13.8436,13.8635,13.8436,13.8635,79500.0
2006-11-21 13:30:00,20.88,20.91,20.88,20.89,234200.0,13.8635,13.8835,13.8635,13.8702,234200.0
2006-11-21 13:35:00,20.89,20.91,20.89,20.89,180700.0,13.8702,13.8835,13.8702,13.8702,180700.0
2006-11-21 13:40:00,20.9,20.91,20.89,20.89,50900.0,13.8768,13.8835,13.8702,13.8702,50900.0
2006-11-21 13:45:00,20.9,20.9,20.89,20.9,78500.0,13.8768,13.8768,13.8702,13.8768,78500.0
2006-11-21 13:50:00,20.9,20.91,20.89,20.9,191800.0,13.8768,13.8835,13.8702,13.8768,191800.0
2006-11-21 13:55:00,20.89,20.9,20.86,20.89,195200.0,13.8702,13.8768,13.8503,13.8702,195200.0
2006-11-21 14:00:00,20.89,20.9,20.88,20.89,180900.0,13.8702,13.8768,13.8635,13.8702,180900.0
2006-11-21 14:05:00,20.89,20.9,20.87,20.9,113000.0,13.8702,13.8768,13.8569,13.8768,113000.0
2006-11-21 14:10:00,20.89,20.9,20.88,20.9,109900.0,13.8702,13.8768,13.8635,13.8768,109900.0
2006-11-21 14:15:00,20.89,20.9,20.89,20.89,65700.0,13.8702,13.8768,13.8702,13.8702,65700.0
2006-11-21 14:20:00,20.89,20.9,20.88,20.89,60800.0,13.8702,13.8768,13.8635,13.8702,60800.0
2006-11-21 14:25:00,20.89,20.89,20.88,20.89,68600.0,13.8702,13.8702,13.8635,13.8702,68600.0
2006-11-21 14:30:00,20.89,20.9,20.88,20.9,240400.0,13.8702,13.8768,13.8635,13.8768,240400.0
2006-11-21 14:35:00,20.9,20.9,20.89,20.9,80200.0,13.8768,13.8768,13.8702,13.8768,80200.0
2006-11-21 14:40:00,20.9,20.9,20.89,20.9,58100.0,13.8768,13.8768,13.8702,13.8768,58100.0
2006-11-21 14:45:00,20.9,20.91,20.89,20.9,194500.0,13.8768,13.8835,13.8702,13.8768,194500.0
2006-11-21 14:50:00,20.9,20.91,20.89,20.9,164000.0,13.8768,13.8835,13.8702,13.8768,164000.0
2006-11-21 14:55:00,20.89,20.91,20.89,20.9,105300.0,13.8702,13.8835,13.8702,13.8768,105300.0
2006-11-21 15:00:00,20.91,20.97,20.9,20.97,236100.0,13.8835,13.9233,13.8768,13.9233,236100.0
2006-11-21 15:05:00,20.97,20.99,20.93,20.98,263300.0,13.9233,13.9366,13.8967,13.9299,263300.0
2006-11-21 15:10:00,20.98,20.98,20.93,20.93,150300.0,13.9299,13.9299,13.8967,13.8967,150300.0
2006-11-21 15:15:00,20.93,20.95,20.93,20.95,189800.0,13.8967,13.91,13.8967,13.91,189800.0
2006-11-21 15:20:00,20.95,20.97,20.94,20.97,156500.0,13.91,13.9233,13.9034,13.9233,156500.0
2006-11-21 15:25:00,20.97,21.0,20.96,20.98,188500.0,13.9233,13.9432,13.9166,13.9299,188500.0
2006-11-21 15:30:00,20.99,20.99,20.98,20.98,136000.0,13.9366,13.9366,13.9299,13.9299,136000.0
2006-11-21 15:35:00,20.98,20.99,20.93,20.93,287800.0,13.9299,13.9366,13.8967,13.8967,287800.0
2006-11-21 15:40:00,20.94,20.96,20.93,20.95,166600.0,13.9034,13.9166,13.8967,13.91,166600.0
2006-11-21 15:45:00,20.96,20.98,20.94,20.96,246600.0,13.9166,13.9299,13.9034,13.9166,246600.0
2006-11-21 15:50:00,20.96,20.97,20.95,20.96,128500.0,13.9166,13.9233,13.91,13.9166,128500.0
2006-11-21 15:55:00,20.95,21.01,20.95,21.0,312200.0,13.91,13.9498,13.91,13.9432,312200.0
2006-11-22 09:30:00,21.17,21.4,21.1,21.35,553500.0,14.0561,14.2088,14.0096,14.1756,553500.0
2006-11-22 09:35:00,21.34,21.35,21.21,21.24,335100.0,14.169,14.1756,14.0826,14.1026,335100.0
2006-11-22 09:40:00,21.24,21.25,21.17,21.2,274400.0,14.1026,14.1092,14.0561,14.076,274400.0
2006-11-22 09:45:00,21.19,21.3,21.16,21.28,292600.0,14.0694,14.1424,14.0494,14.1291,292600.0
2006-11-22 09:50:00,21.28,21.29,21.19,21.19,239000.0,14.1291,14.1358,14.0694,14.0694,239000.0
2006-11-22 09:55:00,21.2,21.22,21.15,21.16,337700.0,14.076,14.0893,14.0428,14.0494,337700.0
2006-11-22 10:00:00,21.16,21.21,21.14,21.2,622900.0,14.0494,14.0826,14.0362,14.076,622900.0
2006-11-22 10:05:00,21.19,21.21,21.17,21.21,305900.0,14.0694,14.0826,14.0561,14.0826,305900.0
2006-11-22 10:10:00,21.21,21.22,21.17,21.2,216200.0,14.0826,14.0893,14.0561,14.076,216200.0
2006-11-22 10:15:00,21.2,21.2,21.13,21.16,305400.0,14.076,14.076,14.0295,14.0494,305400.0
2006-11-22 10:20:00,21.16,21.2,21.15,21.17,224000.0,14.0494,14.076,14.0428,14.0561,224000.0
2006-11-22 10:25:00,21.17,21.18,21.15,21.18,178400.0,14.0561,14.0627,14.0428,14.0627,178400.0
2006-11-22 10:30:00,21.18,21.2,21.14,21.16,324000.0,14.0627,14.076,14.0362,14.0494,324000.0
2006-11-22 10:35:00,21.16,21.18,21.15,21.17,286200.0,14.0494,14.0627,14.0428,14.0561,286200.0
2006-11-22 10:40:00,21.17,21.2,21.16,21.19,99000.0,14.0561,14.076,14.0494,14.0694,99000.0
2006-11-22 10:45:00,21.19,21.24,21.17,21.18,193300.0,14.0694,14.1026,14.0561,14.0627,193300.0
2006-11-22 10:50:00,21.19,21.22,21.18,21.19,135000.0,14.0694,14.0893,14.0627,14.0694,135000.0
2006-11-22 10:55:00,21.18,21.22,21.18,21.2,115700.0,14.0627,14.0893,14.0627,14.076,115700.0
2006-11-22 11:00:00,21.2,21.21,21.17,21.18,241800.0,14.076,14.0826,14.0561,14.0627,241800.0
2006-11-22 11:05:00,21.19,21.2,21.18,21.19,132400.0,14.0694,14.076,14.0627,14.0694,132400.0
2006-11-22 11:10:00,21.2,21.2,21.18,21.19,95000.0,14.076,14.076,14.0627,14.0694,95000.0
2006-11-22 11:15:00,21.2,21.2,21.19,21.2,108200.0,14.076,14.076,14.0694,14.076,108200.0
2006-11-22 11:20:00,21.2,21.24,21.2,21.23,158100.0,14.076,14.1026,14.076,14.0959,158100.0
2006-11-22 11:25:00,21.23,21.23,21.21,21.22,115600.0,14.0959,14.0959,14.0826,14.0893,115600.0
2006-11-22 11:30:00,21.22,21.23,21.19,21.2,147900.0,14.0893,14.0959,14.0694,14.076,147900.0
2006-11-22 11:35:00,21.2,21.21,21.18,21.19,195400.0,14.076,14.0826,14.0627,14.0694,195400.0
2006-11-22 11:40:00,21.18,21.23,21.18,21.22,179000.0,14.0627,14.0959,14.0627,14.0893,179000.0
2006-11-22 11:45:00,21.22,21.24,21.21,21.24,100800.0,14.0893,14.1026,14.0826,14.1026,100800.0
2006-11-22 11:50:00,21.24,21.25,21.23,21.23,175900.0,14.1026,14.1092,14.0959,14.0959,175900.0
2006-11-22 11:55:00,21.23,21.25,21.23,21.23,138600.0,14.0959,14.1092,14.0959,14.0959,138600.0
2006-11-22 12:00:00,21.23,21.24,21.21,21.21,123700.0,14.0959,14.1026,14.0826,14.0826,123700.0
2006-11-22 12:05:00,21.21,21.22,21.19,21.19,131800.0,14.0826,14.0893,14.0694,14.0694,131800.0
2006-11-22 12:10:00,21.2,21.24,21.2,21.23,145500.0,14.076,14.1026,14.076,14.0959,145500.0
2006-11-22 12:15:00,21.23,21.24,21.22,21.22,45400.0,14.0959,14.1026,14.0893,14.0893,45400.0
2006-11-22 12:20:00,21.22,21.24,21.22,21.22,150100.0,14.0893,14.1026,14.0893,14.0893,150100.0
2006-11-22 12:25:00,21.22,21.23,21.22,21.22,32900.0,14.0893,14.0959,14.0893,14.0893,32900.0
2006-11-22 12:30:00,21.22,21.23,21.21,21.22,94900.0,14.0893,14.0959,14.0826,14.0893,94900.0
2006-11-22 12:35:00,21.22,21.26,21.22,21.23,199700.0,14.0893,14.1158,14.0893,14.0959,199700.0
2006-11-22 12:40:00,21.23,21.26,21.23,21.25,126500.0,14.0959,14.1158,14.0959,14.1092,126500.0
2006-11-22 12:45:00,21.25,21.27,21.24,21.27,220200.0,14.1092,14.1225,14.1026,14.1225,220200.0
2006-11-22 12:50:00,21.26,21.29,21.25,21.29,122500.0,14.1158,14.1358,14.1092,14.1358,122500.0
2006-11-22 12:55:00,21.29,21.34,21.25,21.33,1077400.0,14.1358,14.169,14.1092,14.1623,1077400.0
2006-11-22 13:00:00,21.33,21.38,21.33,21.35,441100.0,14.1623,14.1955,14.1623,14.1756,441100.0
2006-11-22 13:05:00,21.34,21.36,21.29,21.3,466500.0,14.169,14.1822,14.1358,14.1424,466500.0
2006-11-22 13:10:00,21.29,21.34,21.29,21.32,275500.0,14.1358,14.169,14.1358,14.1557,275500.0
2006-11-22 13:15:00,21.32,21.33,21.29,21.32,165400.0,14.1557,14.1623,14.1358,14.1557,165400.0
2006-11-22 13:20:00,21.32,21.32,21.29,21.29,285700.0,14.1557,14.1557,14.1358,14.1358,285700.0
2006-11-22 13:25:00,21.29,21.31,21.29,21.29,135600.0,14.1358,14.149,14.1358,14.1358,135600.0
2006-11-22 13:30:00,21.3,21.32,21.29,21.29,207300.0,14.1424,14.1557,14.1358,14.1358,207300.0
2006-11-22 13:35:00,21.29,21.31,21.28,21.3,190000.0,14.1358,14.149,14.1291,14.1424,190000.0
2006-11-22 13:40:00,21.3,21.32,21.29,21.3,99700.0,14.1424,14.1557,14.1358,14.1424,99700.0
2006-11-22 13:45:00,21.3,21.34,21.29,21.34,126800.0,14.1424,14.169,14.1358,14.169,126800.0
2006-11-22 13:50:00,21.33,21.37,21.31,21.32,178600.0,14.1623,14.1889,14.149,14.1557,178600.0
2006-11-22 13:55:00,21.31,21.32,21.29,21.3,115400.0,14.149,14.1557,14.1358,14.1424,115400.0
2006-11-22 14:00:00,21.29,21.3,21.28,21.29,73900.0,14.1358,14.1424,14.1291,14.1358,73900.0
2006-11-22 14:05:00,21.28,21.3,21.28,21.29,168900.0,14.1291,14.1424,14.1291,14.1358,168900.0
2006-11-22 14:10:00,21.29,21.3,21.28,21.29,55900.0,14.1358,14.1424,14.1291,14.1358,55900.0
2006-11-22 14:15:00,21.29,21.32,21.29,21.29,92900.0,14.1358,14.1557,14.1358,14.1358,92900.0
2006-11-22 14:20:00,21.29,21.31,21.29,21.3,123500.0,14.1358,14.149,14.1358,14.1424,123500.0
2006-11-22 14:25:00,21.3,21.32,21.3,21.3,102700.0,14.1424,14.1557,14.1424,14.1424,102700.0
2006-11-22 14:30:00,21.31,21.39,21.3,21.38,229300.0,14.149,14.2022,14.1424,14.1955,229300.0
2006-11-22 14:35:00,21.39,21.43,21.34,21.42,273200.0,14.2022,14.2287,14.169,14.2221,273200.0
2006-11-22 14:40:00,21.42,21.44,21.41,21.43,103300.0,14.2221,14.2354,14.2154,14.2287,103300.0
2006-11-22 14:45:00,21.43,21.44,21.42,21.44,109900.0,14.2287,14.2354,14.2221,14.2354,109900.0
2006-11-22 14:50:00,21.44,21.47,21.43,21.46,162900.0,14.2354,14.2553,14.2287,14.2486,162900.0
2006-11-22 14:55:00,21.45,21.46,21.44,21.45,101300.0,14.242,14.2486,14.2354,14.242,101300.0
2006-11-22 15:00:00,21.45,21.5,21.45,21.49,240500.0,14.242,14.2752,14.242,14.2685,240500.0
2006-11-22 15:05:00,21.48,21.5,21.45,21.48,181800.0,14.2619,14.2752,14.242,14.2619,181800.0
2006-11-22 15:10:00,21.49,21.53,21.48,21.49,192500.0,14.2685,14.2951,14.2619,14.2685,192500.0
2006-11-22 15:15:00,21.49,21.5,21.45,21.45,118000.0,14.2685,14.2752,14.242,14.242,118000.0
2006-11-22 15:20:00,21.45,21.48,21.25,21.47,230800.0,14.242,14.2619,14.1092,14.2553,230800.0
2006-11-22 15:25:00,21.46,21.47,21.44,21.45,165700.0,14.2486,14.2553,14.2354,14.242,165700.0
2006-11-22 15:30:00,21.45,21.47,21.42,21.47,177500.0,14.242,14.2553,14.2221,14.2553,177500.0
2006-11-22 15:35:00,21.46,21.49,21.46,21.48,312300.0,14.2486,14.2685,14.2486,14.2619,312300.0
2006-11-22 15:40:00,21.49,21.54,21.48,21.5,372200.0,14.2685,14.3017,14.2619,14.2752,372200.0
2006-11-22 15:45:00,21.5,21.57,21.5,21.55,463400.0,14.2752,14.3217,14.2752,14.3084,463400.0
2006-11-22 15:50:00,21.55,21.56,21.49,21.51,254000.0,14.3084,14.315,14.2685,14.2818,254000.0
2006-11-22 15:55:00,21.51,21.55,21.49,21.53,419800.0,14.2818,14.3084,14.2685,14.2951,419800.0
2006-11-24 09:30:00,21.33,21.35,21.25,21.33,240900.0,14.1623,14.1756,14.1092,14.1623,240900.0
2006-11-24 09:35:00,21.33,21.44,21.32,21.42,156700.0,14.1623,14.2354,14.1557,14.2221,156700.0
2006-11-24 09:40:00,21.42,21.46,21.4,21.43,128600.0,14.2221,14.2486,14.2088,14.2287,128600.0
2006-11-24 09:45:00,21.43,21.48,21.42,21.44,118500.0,14.2287,14.2619,14.2221,14.2354,118500.0
2006-11-24 09:50:00,21.45,21.5,21.43,21.45,121000.0,14.242,14.2752,14.2287,14.242,121000.0
2006-11-24 09:55:00,21.46,21.49,21.41,21.42,74700.0,14.2486,14.2685,14.2154,14.2221,74700.0
2006-11-24 10:00:00,21.42,21.48,21.42,21.46,61200.0,14.2221,14.2619,14.2221,14.2486,61200.0
2006-11-24 10:05:00,21.47,21.47,21.4,21.43,84400.0,14.2553,14.2553,14.2088,14.2287,84400.0
2006-11-24 10:10:00,21.44,21.44,21.36,21.36,92000.0,14.2354,14.2354,14.1822,14.1822,92000.0
2006-11-24 10:15:00,21.36,21.42,21.34,21.42,84600.0,14.1822,14.2221,14.169,14.2221,84600.0
2006-11-24 10:20:00,21.41,21.45,21.41,21.42,65800.0,14.2154,14.242,14.2154,14.2221,65800.0
2006-11-24 10:25:00,21.42,21.47,21.41,21.47,74000.0,14.2221,14.2553,14.2154,14.2553,74000.0
2006-11-24 10:30:00,21.46,21.5,21.46,21.49,75900.0,14.2486,14.2752,14.2486,14.2685,75900.0
2006-11-24 10:35:00,21.49,21.53,21.49,21.53,60700.0,14.2685,14.2951,14.2685,14.2951,60700.0
2006-11-24 10:40:00,21.52,21.53,21.5,21.52,61800.0,14.2885,14.2951,14.2752,14.2885,61800.0
2006-11-24 10:45:00,21.52,21.57,21.52,21.56,81400.0,14.2885,14.3217,14.2885,14.315,81400.0
2006-11-24 10:50:00,21.56,21.6,21.55,21.59,100100.0,14.315,14.3416,14.3084,14.3349,100100.0
2006-11-24 10:55:00,21.59,21.61,21.58,21.6,123400.0,14.3349,14.3482,14.3283,14.3416,123400.0
2006-11-24 11:00:00,21.59,21.61,21.58,21.59,43100.0,14.3349,14.3482,14.3283,14.3349,43100.0
2006-11-24 11:05:00,21.6,21.62,21.58,21.61,59300.0,14.3416,14.3549,14.3283,14.3482,59300.0
2006-11-24 11:10:00,21.61,21.61,21.59,21.6,77200.0,14.3482,14.3482,14.3349,14.3416,77200.0
2006-11-24 11:15:00,21.61,21.61,21.58,21.59,53700.0,14.3482,14.3482,14.3283,14.3349,53700.0
2006-11-24 11:20:00,21.58,21.61,21.58,21.61,75900.0,14.3283,14.3482,14.3283,14.3482,75900.0
2006-11-24 11:25:00,21.6,21.61,21.58,21.58,79800.0,14.3416,14.3482,14.3283,14.3283,79800.0
2006-11-24 11:30:00,21.58,21.58,21.56,21.56,62000.0,14.3283,14.3283,14.315,14.315,62000.0
2006-11-24 11:35:00,21.56,21.57,21.53,21.53,78100.0,14.315,14.3217,14.2951,14.2951,78100.0
2006-11-24 11:40:00,21.54,21.55,21.51,21.53,68600.0,14.3017,14.3084,14.2818,14.2951,68600.0
2006-11-24 11:45:00,21.53,21.56,21.52,21.54,59000.0,14.2951,14.315,14.2885,14.3017,59000.0
2006-11-24 11:50:00,21.53,21.54,21.52,21.52,44900.0,14.2951,14.3017,14.2885,14.2885,44900.0
2006-11-24 11:55:00,21.52,21.57,21.52,21.56,45100.0,14.2885,14.3217,14.2885,14.315,45100.0
2006-11-24 12:00:00,21.56,21.6,21.55,21.58,101700.0,14.315,14.3416,14.3084,14.3283,101700.0
2006-11-24 12:05:00,21.58,21.59,21.54,21.55,59300.0,14.3283,14.3349,14.3017,14.3084,59300.0
2006-11-24 12:10:00,21.56,21.58,21.54,21.57,47700.0,14.315,14.3283,14.3017,14.3217,47700.0
2006-11-24 12:15:00,21.57,21.58,21.56,21.57,37000.0,14.3217,14.3283,14.315,14.3217,37000.0
2006-11-24 12:20:00,21.57,21.57,21.56,21.57,50600.0,14.3217,14.3217,14.315,14.3217,50600.0
2006-11-24 12:25:00,21.57,21.57,21.54,21.55,61100.0,14.3217,14.3217,14.3017,14.3084,61100.0
2006-11-24 12:30:00,21.54,21.56,21.54,21.54,53800.0,14.3017,14.315,14.3017,14.3017,53800.0
2006-11-24 12:35:00,21.55,21.55,21.46,21.48,154500.0,14.3084,14.3084,14.2486,14.2619,154500.0
2006-11-24 12:40:00,21.49,21.5,21.47,21.49,61300.0,14.2685,14.2752,14.2553,14.2685,61300.0
2006-11-24 12:45:00,21.49,21.5,21.43,21.43,159800.0,14.2685,14.2752,14.2287,14.2287,159800.0
2006-11-24 12:50:00,21.43,21.47,21.43,21.45,151800.0,14.2287,14.2553,14.2287,14.242,151800.0
2006-11-24 12:55:00,21.45,21.45,21.37,21.39,134000.0,14.242,14.242,14.1889,14.2022,134000.0
2006-11-24 13:00:00,21.37,21.39,21.37,21.39,65300.0,14.1889,14.2022,14.1889,14.2022,65300.0
2006-11-24 13:05:00,21.39,21.39,21.39,21.39,0.0,14.2022,14.2022,14.2022,14.2022,0.0
2006-11-24 13:10:00,21.37,21.37,21.37,21.37,900.0,14.1889,14.1889,14.1889,14.1889,900.0
2006-11-24 13:15:00,21.37,21.37,21.37,21.37,0.0,14.1889,14.1889,14.1889,14.1889,0.0
2006-11-24 13:20:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:25:00,21.47,21.47,21.47,21.47,0.0,14.2553,14.2553,14.2553,14.2553,0.0
2006-11-24 13:30:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:35:00,21.47,21.47,21.47,21.47,0.0,14.2553,14.2553,14.2553,14.2553,0.0
2006-11-24 13:40:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:45:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:50:00,21.47,21.47,21.47,21.47,100.0,14.2553,14.2553,14.2553,14.2553,100.0
2006-11-24 13:55:00,21.47,21.47,21.47,21.47,0.0,14.2553,14.2553,14.2553,14.2553,0.0
2006-11-24 14:00:00,21.57,21.57,21.57,21.57,200.0,14.3217,14.3217,14.3217,14.3217,200.0
2006-11-24 14:05:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:10:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:15:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:20:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:25:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:30:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:35:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:40:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:45:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:50:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 14:55:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:00:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:05:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:10:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:15:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:20:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:25:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:30:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:35:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:40:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:45:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:50:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-24 15:55:00,21.57,21.57,21.57,21.57,0.0,14.3217,14.3217,14.3217,14.3217,0.0
2006-11-27 09:30:00,21.55,21.6,21.45,21.48,456000.0,14.3084,14.3416,14.242,14.2619,456000.0
2006-11-27 09:35:00,21.49,21.5,21.42,21.49,364300.0,14.2685,14.2752,14.2221,14.2685,364300.0
2006-11-27 09:40:00,21.48,21.51,21.43,21.48,414500.0,14.2619,14.2818,14.2287,14.2619,414500.0
2006-11-27 09:45:00,21.47,21.53,21.43,21.52,226700.0,14.2553,14.2951,14.2287,14.2885,226700.0
2006-11-27 09:50:00,21.52,21.58,21.43,21.45,236800.0,14.2885,14.3283,14.2287,14.242,236800.0
2006-11-27 09:55:00,21.44,21.47,21.41,21.44,348300.0,14.2354,14.2553,14.2154,14.2354,348300.0
2006-11-27 10:00:00,21.44,21.44,21.19,21.26,509200.0,14.2354,14.2354,14.0694,14.1158,509200.0
2006-11-27 10:05:00,21.26,21.27,21.23,21.24,330500.0,14.1158,14.1225,14.0959,14.1026,330500.0
2006-11-27 10:10:00,21.24,21.24,20.8,20.85,789900.0,14.1026,14.1026,13.8104,13.8436,789900.0
2006-11-27 10:15:00,20.84,21.03,20.81,21.02,419700.0,13.837,13.9631,13.8171,13.9565,419700.0
2006-11-27 10:20:00,21.02,21.06,21.0,21.02,245800.0,13.9565,13.983,13.9432,13.9565,245800.0
2006-11-27 10:25:00,21.02,21.03,20.96,21.03,170500.0,13.9565,13.9631,13.9166,13.9631,170500.0
2006-11-27 10:30:00,21.03,21.03,21.01,21.03,118700.0,13.9631,13.9631,13.9498,13.9631,118700.0
2006-11-27 10:35:00,21.03,21.11,21.02,21.1,133200.0,13.9631,14.0162,13.9565,14.0096,133200.0
2006-11-27 10:40:00,21.11,21.17,21.1,21.16,250300.0,14.0162,14.0561,14.0096,14.0494,250300.0
2006-11-27 10:45:00,21.16,21.17,21.11,21.12,197700.0,14.0494,14.0561,14.0162,14.0229,197700.0
2006-11-27 10:50:00,21.12,21.18,21.11,21.18,121900.0,14.0229,14.0627,14.0162,14.0627,121900.0
2006-11-27 10:55:00,21.17,21.19,21.15,21.18,147800.0,14.0561,14.0694,14.0428,14.0627,147800.0
2006-11-27 11:00:00,21.18,21.22,21.17,21.19,142200.0,14.0627,14.0893,14.0561,14.0694,142200.0
2006-11-27 11:05:00,21.18,21.22,21.14,21.2,201500.0,14.0627,14.0893,14.0362,14.076,201500.0
2006-11-27 11:10:00,21.2,21.21,21.07,21.1,163100.0,14.076,14.0826,13.9897,14.0096,163100.0
2006-11-27 11:15:00,21.11,21.11,21.02,21.03,218700.0,14.0162,14.0162,13.9565,13.9631,218700.0
2006-11-27 11:20:00,21.03,21.1,21.03,21.05,294200.0,13.9631,14.0096,13.9631,13.9764,294200.0
2006-11-27 11:25:00,21.05,21.08,21.04,21.04,280200.0,13.9764,13.9963,13.9698,13.9698,280200.0
2006-11-27 11:30:00,21.05,21.05,21.01,21.03,209600.0,13.9764,13.9764,13.9498,13.9631,209600.0
2006-11-27 11:35:00,21.04,21.1,21.03,21.06,165400.0,13.9698,14.0096,13.9631,13.983,165400.0
2006-11-27 11:40:00,21.05,21.06,21.04,21.05,211600.0,13.9764,13.983,13.9698,13.9764,211600.0
2006-11-27 11:45:00,21.05,21.12,21.05,21.08,141800.0,13.9764,14.0229,13.9764,13.9963,141800.0
2006-11-27 11:50:00,21.09,21.14,21.0,21.08,406800.0,14.003,14.0362,13.9432,13.9963,406800.0
2006-11-27 11:55:00,21.07,21.13,21.03,21.05,133500.0,13.9897,14.0295,13.9631,13.9764,133500.0
2006-11-27 12:00:00,21.04,21.08,21.03,21.05,185900.0,13.9698,13.9963,13.9631,13.9764,185900.0
2006-11-27 12:05:00,21.05,21.06,21.03,21.05,172700.0,13.9764,13.983,13.9631,13.9764,172700.0
2006-11-27 12:10:00,21.04,21.06,21.03,21.05,93000.0,13.9698,13.983,13.9631,13.9764,93000.0
2006-11-27 12:15:00,21.06,21.06,21.05,21.06,40400.0,13.983,13.983,13.9764,13.983,40400.0
2006-11-27 12:20:00,21.06,21.06,21.02,21.03,127400.0,13.983,13.983,13.9565,13.9631,127400.0
2006-11-27 12:25:00,21.04,21.09,21.03,21.07,184700.0,13.9698,14.003,13.9631,13.9897,184700.0
2006-11-27 12:30:00,21.07,21.08,21.05,21.05,107400.0,13.9897,13.9963,13.9764,13.9764,107400.0
2006-11-27 12:35:00,21.05,21.06,21.03,21.03,144900.0,13.9764,13.983,13.9631,13.9631,144900.0
2006-11-27 12:40:00,21.04,21.04,21.0,21.01,79500.0,13.9698,13.9698,13.9432,13.9498,79500.0
2006-11-27 12:45:00,21.0,21.03,21.0,21.02,121800.0,13.9432,13.9631,13.9432,13.9565,121800.0
2006-11-27 12:50:00,21.02,21.06,21.0,21.0,200200.0,13.9565,13.983,13.9432,13.9432,200200.0
2006-11-27 12:55:00,21.01,21.05,21.0,21.01,102800.0,13.9498,13.9764,13.9432,13.9498,102800.0
2006-11-27 13:00:00,21.0,21.02,20.99,21.01,229800.0,13.9432,13.9565,13.9366,13.9498,229800.0
2006-11-27 13:05:00,21.0,21.01,20.99,21.0,139700.0,13.9432,13.9498,13.9366,13.9432,139700.0
2006-11-27 13:10:00,21.0,21.01,20.98,21.0,190000.0,13.9432,13.9498,13.9299,13.9432,190000.0
2006-11-27 13:15:00,21.01,21.01,20.95,20.97,142200.0,13.9498,13.9498,13.91,13.9233,142200.0
2006-11-27 13:20:00,20.97,20.99,20.96,20.97,206900.0,13.9233,13.9366,13.9166,13.9233,206900.0
2006-11-27 13:25:00,20.97,21.05,20.97,21.04,152800.0,13.9233,13.9764,13.9233,13.9698,152800.0
2006-11-27 13:30:00,21.04,21.04,20.97,20.98,196600.0,13.9698,13.9698,13.9233,13.9299,196600.0
2006-11-27 13:35:00,20.97,20.99,20.91,20.93,194200.0,13.9233,13.9366,13.8835,13.8967,194200.0
2006-11-27 13:40:00,20.93,21.02,20.93,20.99,209200.0,13.8967,13.9565,13.8967,13.9366,209200.0
2006-11-27 13:45:00,20.99,21.06,20.99,21.0,332300.0,13.9366,13.983,13.9366,13.9432,332300.0
2006-11-27 13:50:00,20.99,21.03,20.98,21.03,97600.0,13.9366,13.9631,13.9299,13.9631,97600.0
2006-11-27 13:55:00,21.04,21.05,21.01,21.04,248700.0,13.9698,13.9764,13.9498,13.9698,248700.0
2006-11-27 14:00:00,21.03,21.06,21.03,21.04,118500.0,13.9631,13.983,13.9631,13.9698,118500.0
2006-11-27 14:05:00,21.04,21.04,21.0,21.01,230700.0,13.9698,13.9698,13.9432,13.9498,230700.0
2006-11-27 14:10:00,21.01,21.05,20.99,21.05,271600.0,13.9498,13.9764,13.9366,13.9764,271600.0
2006-11-27 14:15:00,21.04,21.07,21.03,21.05,132000.0,13.9698,13.9897,13.9631,13.9764,132000.0
2006-11-27 14:20:00,21.05,21.07,21.0,21.04,195500.0,13.9764,13.9897,13.9432,13.9698,195500.0
2006-11-27 14:25:00,21.04,21.07,21.03,21.05,151200.0,13.9698,13.9897,13.9631,13.9764,151200.0
2006-11-27 14:30:00,21.05,21.07,21.02,21.04,98500.0,13.9764,13.9897,13.9565,13.9698,98500.0
2006-11-27 14:35:00,21.04,21.08,21.03,21.07,97700.0,13.9698,13.9963,13.9631,13.9897,97700.0
2006-11-27 14:40:00,21.07,21.08,21.04,21.05,88400.0,13.9897,13.9963,13.9698,13.9764,88400.0
2006-11-27 14:45:00,21.06,21.07,21.04,21.06,88300.0,13.983,13.9897,13.9698,13.983,88300.0
2006-11-27 14:50:00,21.06,21.08,21.06,21.07,176000.0,13.983,13.9963,13.983,13.9897,176000.0
2006-11-27 14:55:00,21.07,21.08,21.04,21.05,201700.0,13.9897,13.9963,13.9698,13.9764,201700.0
2006-11-27 15:00:00,21.06,21.06,21.04,21.04,171100.0,13.983,13.983,13.9698,13.9698,171100.0
2006-11-27 15:05:00,21.04,21.05,21.03,21.04,305100.0,13.9698,13.9764,13.9631,13.9698,305100.0
2006-11-27 15:10:00,21.04,21.06,21.03,21.06,138700.0,13.9698,13.983,13.9631,13.983,138700.0
2006-11-27 15:15:00,21.06,21.06,21.04,21.06,175900.0,13.983,13.983,13.9698,13.983,175900.0
2006-11-27 15:20:00,21.07,21.08,21.03,21.05,147200.0,13.9897,13.9963,13.9631,13.9764,147200.0
2006-11-27 15:25:00,21.04,21.05,21.0,21.01,149900.0,13.9698,13.9764,13.9432,13.9498,149900.0
2006-11-27 15:30:00,21.01,21.03,21.0,21.03,234700.0,13.9498,13.9631,13.9432,13.9631,234700.0
2006-11-27 15:35:00,21.03,21.04,21.02,21.03,305000.0,13.9631,13.9698,13.9565,13.9631,305000.0
2006-11-27 15:40:00,21.03,21.03,21.01,21.01,280300.0,13.9631,13.9631,13.9498,13.9498,280300.0
2006-11-27 15:45:00,21.02,21.03,21.01,21.02,208100.0,13.9565,13.9631,13.9498,13.9565,208100.0
2006-11-27 15:50:00,21.02,21.06,21.02,21.03,304000.0,13.9565,13.983,13.9565,13.9631,304000.0
2006-11-27 15:55:00,21.03,21.03,20.99,21.0,351600.0,13.9631,13.9631,13.9366,13.9432,351600.0
2006-11-28 09:30:00,21.0,21.15,20.92,21.08,375400.0,13.9432,14.0428,13.8901,13.9963,375400.0
2006-11-28 09:35:00,21.08,21.11,20.9,21.0,300200.0,13.9963,14.0162,13.8768,13.9432,300200.0
2006-11-28 09:40:00,21.0,21.03,20.9,21.02,202500.0,13.9432,13.9631,13.8768,13.9565,202500.0
2006-11-28 09:45:00,21.03,21.07,20.94,21.02,224700.0,13.9631,13.9897,13.9034,13.9565,224700.0
2006-11-28 09:50:00,21.02,21.04,20.97,21.01,162900.0,13.9565,13.9698,13.9233,13.9498,162900.0
2006-11-28 09:55:00,21.01,21.04,20.99,21.01,129300.0,13.9498,13.9698,13.9366,13.9498,129300.0
2006-11-28 10:00:00,21.01,21.08,20.96,21.07,187600.0,13.9498,13.9963,13.9166,13.9897,187600.0
2006-11-28 10:05:00,21.07,21.08,20.95,21.04,162400.0,13.9897,13.9963,13.91,13.9698,162400.0
2006-11-28 10:10:00,21.05,21.07,20.95,20.98,159400.0,13.9764,13.9897,13.91,13.9299,159400.0
2006-11-28 10:15:00,20.99,21.03,20.98,21.01,156200.0,13.9366,13.9631,13.9299,13.9498,156200.0
2006-11-28 10:20:00,21.0,21.11,21.0,21.1,170000.0,13.9432,14.0162,13.9432,14.0096,170000.0
2006-11-28 10:25:00,21.1,21.15,21.08,21.14,151900.0,14.0096,14.0428,13.9963,14.0362,151900.0
2006-11-28 10:30:00,21.13,21.15,21.09,21.13,122700.0,14.0295,14.0428,14.003,14.0295,122700.0
2006-11-28 10:35:00,21.13,21.15,21.11,21.14,136700.0,14.0295,14.0428,14.0162,14.0362,136700.0
2006-11-28 10:40:00,21.13,21.15,21.08,21.11,148300.0,14.0295,14.0428,13.9963,14.0162,148300.0
2006-11-28 10:45:00,21.11,21.12,21.08,21.1,171700.0,14.0162,14.0229,13.9963,14.0096,171700.0
2006-11-28 10:50:00,21.1,21.1,21.06,21.06,92900.0,14.0096,14.0096,13.983,13.983,92900.0
2006-11-28 10:55:00,21.07,21.1,21.05,21.1,103900.0,13.9897,14.0096,13.9764,14.0096,103900.0
2006-11-28 11:00:00,21.09,21.12,21.09,21.11,194300.0,14.003,14.0229,14.003,14.0162,194300.0
2006-11-28 11:05:00,21.11,21.12,21.05,21.05,148400.0,14.0162,14.0229,13.9764,13.9764,148400.0
2006-11-28 11:10:00,21.05,21.11,21.05,21.09,144400.0,13.9764,14.0162,13.9764,14.003,144400.0
2006-11-28 11:15:00,21.09,21.09,21.06,21.07,31100.0,14.003,14.003,13.983,13.9897,31100.0
2006-11-28 11:20:00,21.06,21.07,21.06,21.06,50400.0,13.983,13.9897,13.983,13.983,50400.0
2006-11-28 11:25:00,21.06,21.07,21.05,21.05,57300.0,13.983,13.9897,13.9764,13.9764,57300.0
2006-11-28 11:30:00,21.05,21.06,21.04,21.06,66900.0,13.9764,13.983,13.9698,13.983,66900.0
2006-11-28 11:35:00,21.05,21.08,21.03,21.03,105100.0,13.9764,13.9963,13.9631,13.9631,105100.0
2006-11-28 11:40:00,21.03,21.04,21.0,21.0,149300.0,13.9631,13.9698,13.9432,13.9432,149300.0
2006-11-28 11:45:00,21.0,21.02,20.99,21.0,148100.0,13.9432,13.9565,13.9366,13.9432,148100.0
2006-11-28 11:50:00,21.01,21.01,20.99,21.01,88700.0,13.9498,13.9498,13.9366,13.9498,88700.0
2006-11-28 11:55:00,21.0,21.03,21.0,21.01,294600.0,13.9432,13.9631,13.9432,13.9498,294600.0
2006-11-28 12:00:00,21.01,21.01,20.98,21.01,156900.0,13.9498,13.9498,13.9299,13.9498,156900.0
2006-11-28 12:05:00,21.01,21.01,21.0,21.01,53400.0,13.9498,13.9498,13.9432,13.9498,53400.0
2006-11-28 12:10:00,21.01,21.01,20.99,20.99,88800.0,13.9498,13.9498,13.9366,13.9366,88800.0
2006-11-28 12:15:00,20.99,21.01,20.99,21.0,183800.0,13.9366,13.9498,13.9366,13.9432,183800.0
2006-11-28 12:20:00,21.0,21.01,20.99,21.0,630300.0,13.9432,13.9498,13.9366,13.9432,630300.0
2006-11-28 12:25:00,20.99,21.01,20.98,20.99,321800.0,13.9366,13.9498,13.9299,13.9366,321800.0
2006-11-28 12:30:00,20.99,21.01,20.99,20.99,221200.0,13.9366,13.9498,13.9366,13.9366,221200.0
2006-11-28 12:35:00,20.99,21.0,20.97,21.0,153100.0,13.9366,13.9432,13.9233,13.9432,153100.0
2006-11-28 12:40:00,21.0,21.0,20.96,20.96,278600.0,13.9432,13.9432,13.9166,13.9166,278600.0
2006-11-28 12:45:00,20.96,21.0,20.95,21.0,139000.0,13.9166,13.9432,13.91,13.9432,139000.0
2006-11-28 12:50:00,21.0,21.0,20.99,20.99,52400.0,13.9432,13.9432,13.9366,13.9366,52400.0
2006-11-28 12:55:00,20.99,21.0,20.95,20.97,103900.0,13.9366,13.9432,13.91,13.9233,103900.0
2006-11-28 13:00:00,20.97,21.0,20.95,21.0,57100.0,13.9233,13.9432,13.91,13.9432,57100.0
2006-11-28 13:05:00,21.0,21.01,20.99,21.0,105800.0,13.9432,13.9498,13.9366,13.9432,105800.0
2006-11-28 13:10:00,21.0,21.0,20.99,20.99,21500.0,13.9432,13.9432,13.9366,13.9366,21500.0
2006-11-28 13:15:00,20.99,21.0,20.97,20.97,46700.0,13.9366,13.9432,13.9233,13.9233,46700.0
2006-11-28 13:20:00,20.96,20.97,20.94,20.95,68500.0,13.9166,13.9233,13.9034,13.91,68500.0
2006-11-28 13:25:00,20.94,20.95,20.9,20.93,163200.0,13.9034,13.91,13.8768,13.8967,163200.0
2006-11-28 13:30:00,20.93,20.97,20.92,20.96,178200.0,13.8967,13.9233,13.8901,13.9166,178200.0
2006-11-28 13:35:00,20.97,20.99,20.96,20.98,78900.0,13.9233,13.9366,13.9166,13.9299,78900.0
2006-11-28 13:40:00,20.97,21.01,20.97,20.99,153500.0,13.9233,13.9498,13.9233,13.9366,153500.0
2006-11-28 13:45:00,20.99,21.0,20.97,20.97,36400.0,13.9366,13.9432,13.9233,13.9233,36400.0
2006-11-28 13:50:00,20.98,20.98,20.97,20.98,33600.0,13.9299,13.9299,13.9233,13.9299,33600.0
2006-11-28 13:55:00,20.97,20.99,20.96,20.96,74500.0,13.9233,13.9366,13.9166,13.9166,74500.0
2006-11-28 14:00:00,20.96,20.97,20.91,20.93,203500.0,13.9166,13.9233,13.8835,13.8967,203500.0
2006-11-28 14:05:00,20.93,20.93,20.91,20.92,45000.0,13.8967,13.8967,13.8835,13.8901,45000.0
2006-11-28 14:10:00,20.92,20.94,20.92,20.94,71400.0,13.8901,13.9034,13.8901,13.9034,71400.0
2006-11-28 14:15:00,20.94,20.94,20.92,20.92,52700.0,13.9034,13.9034,13.8901,13.8901,52700.0
2006-11-28 14:20:00,20.93,20.96,20.92,20.96,170400.0,13.8967,13.9166,13.8901,13.9166,170400.0
2006-11-28 14:25:00,20.95,20.98,20.93,20.98,170800.0,13.91,13.9299,13.8967,13.9299,170800.0
2006-11-28 14:30:00,20.98,21.02,20.92,20.93,551200.0,13.9299,13.9565,13.8901,13.8967,551200.0
2006-11-28 14:35:00,20.92,20.93,20.85,20.88,392300.0,13.8901,13.8967,13.8436,13.8635,392300.0
2006-11-28 14:40:00,20.88,20.88,20.8,20.83,205700.0,13.8635,13.8635,13.8104,13.8303,205700.0
2006-11-28 14:45:00,20.83,20.85,20.78,20.78,322500.0,13.8303,13.8436,13.7971,13.7971,322500.0
2006-11-28 14:50:00,20.79,20.87,20.78,20.86,258200.0,13.8038,13.8569,13.7971,13.8503,258200.0
2006-11-28 14:55:00,20.87,20.9,20.84,20.86,200300.0,13.8569,13.8768,13.837,13.8503,200300.0
2006-11-28 15:00:00,20.85,20.87,20.84,20.85,76600.0,13.8436,13.8569,13.837,13.8436,76600.0
2006-11-28 15:05:00,20.85,20.86,20.81,20.82,230500.0,13.8436,13.8503,13.8171,13.8237,230500.0
2006-11-28 15:10:00,20.83,20.85,20.8,20.81,447000.0,13.8303,13.8436,13.8104,13.8171,447000.0
2006-11-28 15:15:00,20.81,20.85,20.81,20.82,375000.0,13.8171,13.8436,13.8171,13.8237,375000.0
2006-11-28 15:20:00,20.82,20.83,20.78,20.79,340300.0,13.8237,13.8303,13.7971,13.8038,340300.0
2006-11-28 15:25:00,20.79,20.84,20.72,20.78,622900.0,13.8038,13.837,13.7573,13.7971,622900.0
2006-11-28 15:30:00,20.78,20.82,20.73,20.82,363400.0,13.7971,13.8237,13.7639,13.8237,363400.0
2006-11-28 15:35:00,20.82,20.85,20.82,20.83,267300.0,13.8237,13.8436,13.8237,13.8303,267300.0
2006-11-28 15:40:00,20.84,20.85,20.82,20.85,344000.0,13.837,13.8436,13.8237,13.8436,344000.0
2006-11-28 15:45:00,20.85,20.86,20.83,20.86,306600.0,13.8436,13.8503,13.8303,13.8503,306600.0
2006-11-28 15:50:00,20.85,20.9,20.85,20.89,481700.0,13.8436,13.8768,13.8436,13.8702,481700.0
2006-11-28 15:55:00,20.89,20.97,20.88,20.95,1206300.0,13.8702,13.9233,13.8635,13.91,1206300.0
2006-11-29 09:30:00,21.1,21.25,21.07,21.22,428700.0,14.0096,14.1092,13.9897,14.0893,428700.0
2006-11-29 09:35:00,21.2,21.21,21.11,21.18,230600.0,14.076,14.0826,14.0162,14.0627,230600.0
2006-11-29 09:40:00,21.17,21.22,21.15,21.19,221900.0,14.0561,14.0893,14.0428,14.0694,221900.0
2006-11-29 09:45:00,21.18,21.21,21.13,21.19,197500.0,14.0627,14.0826,14.0295,14.0694,197500.0
2006-11-29 09:50:00,21.18,21.21,21.17,21.19,215300.0,14.0627,14.0826,14.0561,14.0694,215300.0
2006-11-29 09:55:00,21.2,21.22,21.19,21.2,128000.0,14.076,14.0893,14.0694,14.076,128000.0
2006-11-29 10:00:00,21.21,21.21,21.12,21.19,336900.0,14.0826,14.0826,14.0229,14.0694,336900.0
2006-11-29 10:05:00,21.19,21.24,21.15,21.21,222300.0,14.0694,14.1026,14.0428,14.0826,222300.0
2006-11-29 10:10:00,21.21,21.24,21.16,21.24,285600.0,14.0826,14.1026,14.0494,14.1026,285600.0
2006-11-29 10:15:00,21.23,21.29,21.23,21.25,250800.0,14.0959,14.1358,14.0959,14.1092,250800.0
2006-11-29 10:20:00,21.25,21.27,21.15,21.23,276800.0,14.1092,14.1225,14.0428,14.0959,276800.0
2006-11-29 10:25:00,21.23,21.3,21.15,21.27,517200.0,14.0959,14.1424,14.0428,14.1225,517200.0
2006-11-29 10:30:00,21.27,21.31,21.25,21.28,187700.0,14.1225,14.149,14.1092,14.1291,187700.0
2006-11-29 10:35:00,21.28,21.28,21.24,21.25,174900.0,14.1291,14.1291,14.1026,14.1092,174900.0
2006-11-29 10:40:00,21.25,21.26,21.23,21.23,158400.0,14.1092,14.1158,14.0959,14.0959,158400.0
2006-11-29 10:45:00,21.24,21.3,21.23,21.28,106500.0,14.1026,14.1424,14.0959,14.1291,106500.0
2006-11-29 10:50:00,21.28,21.35,21.27,21.34,698400.0,14.1291,14.1756,14.1225,14.169,698400.0
2006-11-29 10:55:00,21.34,21.36,21.29,21.33,169300.0,14.169,14.1822,14.1358,14.1623,169300.0
2006-11-29 11:00:00,21.34,21.41,21.33,21.4,277200.0,14.169,14.2154,14.1623,14.2088,277200.0
2006-11-29 11:05:00,21.4,21.47,21.38,21.45,291400.0,14.2088,14.2553,14.1955,14.242,291400.0
2006-11-29 11:10:00,21.45,21.47,21.39,21.47,168500.0,14.242,14.2553,14.2022,14.2553,168500.0
2006-11-29 11:15:00,21.47,21.48,21.42,21.45,152000.0,14.2553,14.2619,14.2221,14.242,152000.0
2006-11-29 11:20:00,21.45,21.48,21.44,21.45,184600.0,14.242,14.2619,14.2354,14.242,184600.0
2006-11-29 11:25:00,21.45,21.45,21.36,21.36,142800.0,14.242,14.242,14.1822,14.1822,142800.0
2006-11-29 11:30:00,21.36,21.36,21.28,21.35,220900.0,14.1822,14.1822,14.1291,14.1756,220900.0
2006-11-29 11:35:00,21.36,21.36,21.33,21.34,53400.0,14.1822,14.1822,14.1623,14.169,53400.0
2006-11-29 11:40:00,21.34,21.34,21.3,21.31,123700.0,14.169,14.169,14.1424,14.149,123700.0
2006-11-29 11:45:00,21.31,21.39,21.31,21.33,123500.0,14.149,14.2022,14.149,14.1623,123500.0
2006-11-29 11:50:00,21.33,21.35,21.31,21.34,117700.0,14.1623,14.1756,14.149,14.169,117700.0
2006-11-29 11:55:00,21.34,21.36,21.31,21.32,74500.0,14.169,14.1822,14.149,14.1557,74500.0
2006-11-29 12:00:00,21.32,21.36,21.32,21.35,213200.0,14.1557,14.1822,14.1557,14.1756,213200.0
2006-11-29 12:05:00,21.34,21.4,21.34,21.35,148000.0,14.169,14.2088,14.169,14.1756,148000.0
2006-11-29 12:10:00,21.35,21.39,21.35,21.36,208300.0,14.1756,14.2022,14.1756,14.1822,208300.0
2006-11-29 12:15:00,21.36,21.37,21.28,21.31,107300.0,14.1822,14.1889,14.1291,14.149,107300.0
2006-11-29 12:20:00,21.31,21.31,21.27,21.29,115900.0,14.149,14.149,14.1225,14.1358,115900.0
2006-11-29 12:25:00,21.29,21.32,21.28,21.3,108000.0,14.1358,14.1557,14.1291,14.1424,108000.0
2006-11-29 12:30:00,21.31,21.35,21.3,21.33,59200.0,14.149,14.1756,14.1424,14.1623,59200.0
2006-11-29 12:35:00,21.34,21.35,21.3,21.32,89900.0,14.169,14.1756,14.1424,14.1557,89900.0
2006-11-29 12:40:00,21.33,21.34,21.3,21.32,67700.0,14.1623,14.169,14.1424,14.1557,67700.0
2006-11-29 12:45:00,21.32,21.34,21.3,21.34,47100.0,14.1557,14.169,14.1424,14.169,47100.0
2006-11-29 12:50:00,21.33,21.35,21.32,21.33,89000.0,14.1623,14.1756,14.1557,14.1623,89000.0
2006-11-29 12:55:00,21.33,21.36,21.33,21.35,138100.0,14.1623,14.1822,14.1623,14.1756,138100.0
2006-11-29 13:00:00,21.35,21.4,21.33,21.33,142200.0,14.1756,14.2088,14.1623,14.1623,142200.0
2006-11-29 13:05:00,21.33,21.34,21.27,21.31,183700.0,14.1623,14.169,14.1225,14.149,183700.0
2006-11-29 13:10:00,21.32,21.36,21.31,21.32,243500.0,14.1557,14.1822,14.149,14.1557,243500.0
2006-11-29 13:15:00,21.32,21.37,21.31,21.37,103500.0,14.1557,14.1889,14.149,14.1889,103500.0
2006-11-29 13:20:00,21.37,21.37,21.34,21.36,141000.0,14.1889,14.1889,14.169,14.1822,141000.0
2006-11-29 13:25:00,21.36,21.36,21.32,21.32,123300.0,14.1822,14.1822,14.1557,14.1557,123300.0
2006-11-29 13:30:00,21.32,21.34,21.32,21.32,198300.0,14.1557,14.169,14.1557,14.1557,198300.0
2006-11-29 13:35:00,21.33,21.34,21.29,21.3,221200.0,14.1623,14.169,14.1358,14.1424,221200.0
2006-11-29 13:40:00,21.3,21.35,21.3,21.34,95100.0,14.1424,14.1756,14.1424,14.169,95100.0
2006-11-29 13:45:00,21.34,21.38,21.34,21.35,182400.0,14.169,14.1955,14.169,14.1756,182400.0
2006-11-29 13:50:00,21.35,21.35,21.32,21.32,68800.0,14.1756,14.1756,14.1557,14.1557,68800.0
2006-11-29 13:55:00,21.32,21.37,21.32,21.36,102500.0,14.1557,14.1889,14.1557,14.1822,102500.0
2006-11-29 14:00:00,21.36,21.37,21.27,21.27,107000.0,14.1822,14.1889,14.1225,14.1225,107000.0
2006-11-29 14:05:00,21.26,21.27,21.21,21.22,153000.0,14.1158,14.1225,14.0826,14.0893,153000.0
2006-11-29 14:10:00,21.23,21.24,21.22,21.24,50400.0,14.0959,14.1026,14.0893,14.1026,50400.0
2006-11-29 14:15:00,21.24,21.28,21.23,21.25,86600.0,14.1026,14.1291,14.0959,14.1092,86600.0
2006-11-29 14:20:00,21.25,21.3,21.25,21.25,51200.0,14.1092,14.1424,14.1092,14.1092,51200.0
2006-11-29 14:25:00,21.25,21.26,21.23,21.23,39900.0,14.1092,14.1158,14.0959,14.0959,39900.0
2006-11-29 14:30:00,21.24,21.24,21.21,21.21,55900.0,14.1026,14.1026,14.0826,14.0826,55900.0
2006-11-29 14:35:00,21.21,21.33,21.21,21.32,111100.0,14.0826,14.1623,14.0826,14.1557,111100.0
2006-11-29 14:40:00,21.31,21.32,21.28,21.31,58000.0,14.149,14.1557,14.1291,14.149,58000.0
2006-11-29 14:45:00,21.31,21.33,21.3,21.31,59500.0,14.149,14.1623,14.1424,14.149,59500.0
2006-11-29 14:50:00,21.31,21.38,21.3,21.38,99300.0,14.149,14.1955,14.1424,14.1955,99300.0
2006-11-29 14:55:00,21.38,21.39,21.34,21.37,88700.0,14.1955,14.2022,14.169,14.1889,88700.0
2006-11-29 15:00:00,21.36,21.38,21.35,21.37,140900.0,14.1822,14.1955,14.1756,14.1889,140900.0
2006-11-29 15:05:00,21.37,21.38,21.33,21.35,84500.0,14.1889,14.1955,14.1623,14.1756,84500.0
2006-11-29 15:10:00,21.35,21.37,21.34,21.36,74200.0,14.1756,14.1889,14.169,14.1822,74200.0
2006-11-29 15:15:00,21.36,21.37,21.33,21.34,74700.0,14.1822,14.1889,14.1623,14.169,74700.0
2006-11-29 15:20:00,21.34,21.37,21.34,21.37,111700.0,14.169,14.1889,14.169,14.1889,111700.0
2006-11-29 15:25:00,21.36,21.38,21.33,21.33,130100.0,14.1822,14.1955,14.1623,14.1623,130100.0
2006-11-29 15:30:00,21.33,21.38,21.33,21.37,124500.0,14.1623,14.1955,14.1623,14.1889,124500.0
2006-11-29 15:35:00,21.38,21.4,21.36,21.4,169400.0,14.1955,14.2088,14.1822,14.2088,169400.0
2006-11-29 15:40:00,21.4,21.44,21.39,21.44,182000.0,14.2088,14.2354,14.2022,14.2354,182000.0
2006-11-29 15:45:00,21.44,21.46,21.43,21.45,280100.0,14.2354,14.2486,14.2287,14.242,280100.0
2006-11-29 15:50:00,21.46,21.46,21.44,21.46,327300.0,14.2486,14.2486,14.2354,14.2486,327300.0
2006-11-29 15:55:00,21.45,21.5,21.44,21.46,615500.0,14.242,14.2752,14.2354,14.2486,615500.0
2006-11-30 09:30:00,21.53,21.57,21.51,21.56,173300.0,14.2951,14.3217,14.2818,14.315,173300.0
2006-11-30 09:35:00,21.55,21.56,21.49,21.5,98800.0,14.3084,14.315,14.2685,14.2752,98800.0
2006-11-30 09:40:00,21.5,21.5,21.23,21.24,213100.0,14.2752,14.2752,14.0959,14.1026,213100.0
2006-11-30 09:45:00,21.25,21.36,21.22,21.32,164000.0,14.1092,14.1822,14.0893,14.1557,164000.0
2006-11-30 09:50:00,21.33,21.35,21.25,21.26,161200.0,14.1623,14.1756,14.1092,14.1158,161200.0
2006-11-30 09:55:00,21.26,21.3,21.2,21.22,199700.0,14.1158,14.1424,14.076,14.0893,199700.0
2006-11-30 10:00:00,21.22,21.23,21.06,21.08,285700.0,14.0893,14.0959,13.983,13.9963,285700.0
2006-11-30 10:05:00,21.08,21.12,21.01,21.11,266700.0,13.9963,14.0229,13.9498,14.0162,266700.0
2006-11-30 10:10:00,21.13,21.19,21.11,21.11,137200.0,14.0295,14.0694,14.0162,14.0162,137200.0
2006-11-30 10:15:00,21.11,21.17,21.07,21.08,129300.0,14.0162,14.0561,13.9897,13.9963,129300.0
2006-11-30 10:20:00,21.07,21.21,21.07,21.2,208700.0,13.9897,14.0826,13.9897,14.076,208700.0
2006-11-30 10:25:00,21.18,21.25,21.14,21.17,127400.0,14.0627,14.1092,14.0362,14.0561,127400.0
2006-11-30 10:30:00,21.18,21.21,21.15,21.15,53900.0,14.0627,14.0826,14.0428,14.0428,53900.0
2006-11-30 10:35:00,21.16,21.21,21.1,21.2,58000.0,14.0494,14.0826,14.0096,14.076,58000.0
2006-11-30 10:40:00,21.19,21.23,21.17,21.2,59700.0,14.0694,14.0959,14.0561,14.076,59700.0
2006-11-30 10:45:00,21.19,21.22,21.16,21.19,55500.0,14.0694,14.0893,14.0494,14.0694,55500.0
2006-11-30 10:50:00,21.2,21.26,21.2,21.23,57500.0,14.076,14.1158,14.076,14.0959,57500.0
2006-11-30 10:55:00,21.23,21.26,21.2,21.21,43100.0,14.0959,14.1158,14.076,14.0826,43100.0
2006-11-30 11:00:00,21.22,21.22,21.15,21.19,81300.0,14.0893,14.0893,14.0428,14.0694,81300.0
2006-11-30 11:05:00,21.19,21.27,21.19,21.25,144200.0,14.0694,14.1225,14.0694,14.1092,144200.0
2006-11-30 11:10:00,21.25,21.29,21.25,21.28,157000.0,14.1092,14.1358,14.1092,14.1291,157000.0
2006-11-30 11:15:00,21.27,21.31,21.26,21.28,107200.0,14.1225,14.149,14.1158,14.1291,107200.0
2006-11-30 11:20:00,21.27,21.28,21.24,21.28,162300.0,14.1225,14.1291,14.1026,14.1291,162300.0
2006-11-30 11:25:00,21.27,21.3,21.24,21.29,143800.0,14.1225,14.1424,14.1026,14.1358,143800.0
2006-11-30 11:30:00,21.3,21.31,21.29,21.3,93200.0,14.1424,14.149,14.1358,14.1424,93200.0
2006-11-30 11:35:00,21.31,21.33,21.29,21.32,81400.0,14.149,14.1623,14.1358,14.1557,81400.0
2006-11-30 11:40:00,21.32,21.32,21.3,21.31,89200.0,14.1557,14.1557,14.1424,14.149,89200.0
2006-11-30 11:45:00,21.31,21.4,21.3,21.37,206700.0,14.149,14.2088,14.1424,14.1889,206700.0
2006-11-30 11:50:00,21.37,21.38,21.34,21.35,64500.0,14.1889,14.1955,14.169,14.1756,64500.0
2006-11-30 11:55:00,21.36,21.38,21.36,21.37,63900.0,14.1822,14.1955,14.1822,14.1889,63900.0
2006-11-30 12:00:00,21.36,21.44,21.35,21.43,116900.0,14.1822,14.2354,14.1756,14.2287,116900.0
2006-11-30 12:05:00,21.43,21.45,21.4,21.41,111000.0,14.2287,14.242,14.2088,14.2154,111000.0
2006-11-30 12:10:00,21.41,21.44,21.4,21.43,45200.0,14.2154,14.2354,14.2088,14.2287,45200.0
2006-11-30 12:15:00,21.43,21.44,21.41,21.42,62000.0,14.2287,14.2354,14.2154,14.2221,62000.0
2006-11-30 12:20:00,21.43,21.44,21.38,21.39,62200.0,14.2287,14.2354,14.1955,14.2022,62200.0
2006-11-30 12:25:00,21.38,21.42,21.38,21.42,52100.0,14.1955,14.2221,14.1955,14.2221,52100.0
2006-11-30 12:30:00,21.42,21.43,21.37,21.43,115200.0,14.2221,14.2287,14.1889,14.2287,115200.0
2006-11-30 12:35:00,21.43,21.43,21.38,21.39,49600.0,14.2287,14.2287,14.1955,14.2022,49600.0
2006-11-30 12:40:00,21.39,21.4,21.38,21.38,39500.0,14.2022,14.2088,14.1955,14.1955,39500.0
2006-11-30 12:45:00,21.38,21.39,21.35,21.36,56800.0,14.1955,14.2022,14.1756,14.1822,56800.0
2006-11-30 12:50:00,21.36,21.4,21.35,21.39,83500.0,14.1822,14.2088,14.1756,14.2022,83500.0
2006-11-30 12:55:00,21.39,21.4,21.37,21.37,49800.0,14.2022,14.2088,14.1889,14.1889,49800.0
2006-11-30 13:00:00,21.37,21.39,21.36,21.37,74000.0,14.1889,14.2022,14.1822,14.1889,74000.0
2006-11-30 13:05:00,21.37,21.38,21.35,21.36,46800.0,14.1889,14.1955,14.1756,14.1822,46800.0
2006-11-30 13:10:00,21.36,21.4,21.35,21.4,57600.0,14.1822,14.2088,14.1756,14.2088,57600.0
2006-11-30 13:15:00,21.39,21.45,21.39,21.44,89200.0,14.2022,14.242,14.2022,14.2354,89200.0
2006-11-30 13:20:00,21.45,21.45,21.41,21.42,64200.0,14.242,14.242,14.2154,14.2221,64200.0
2006-11-30 13:25:00,21.42,21.46,21.41,21.46,128000.0,14.2221,14.2486,14.2154,14.2486,128000.0
2006-11-30 13:30:00,21.46,21.52,21.46,21.48,204900.0,14.2486,14.2885,14.2486,14.2619,204900.0
2006-11-30 13:35:00,21.47,21.48,21.44,21.46,62800.0,14.2553,14.2619,14.2354,14.2486,62800.0
2006-11-30 13:40:00,21.46,21.51,21.46,21.46,147100.0,14.2486,14.2818,14.2486,14.2486,147100.0
2006-11-30 13:45:00,21.46,21.46,21.41,21.43,115400.0,14.2486,14.2486,14.2154,14.2287,115400.0
2006-11-30 13:50:00,21.42,21.44,21.4,21.42,56700.0,14.2221,14.2354,14.2088,14.2221,56700.0
2006-11-30 13:55:00,21.41,21.42,21.34,21.34,83100.0,14.2154,14.2221,14.169,14.169,83100.0
2006-11-30 14:00:00,21.33,21.39,21.32,21.37,102900.0,14.1623,14.2022,14.1557,14.1889,102900.0
2006-11-30 14:05:00,21.37,21.38,21.35,21.36,76200.0,14.1889,14.1955,14.1756,14.1822,76200.0
2006-11-30 14:10:00,21.36,21.39,21.36,21.37,54000.0,14.1822,14.2022,14.1822,14.1889,54000.0
2006-11-30 14:15:00,21.37,21.38,21.36,21.38,51400.0,14.1889,14.1955,14.1822,14.1955,51400.0
2006-11-30 14:20:00,21.39,21.46,21.38,21.45,147200.0,14.2022,14.2486,14.1955,14.242,147200.0
2006-11-30 14:25:00,21.45,21.53,21.44,21.53,152800.0,14.242,14.2951,14.2354,14.2951,152800.0
2006-11-30 14:30:00,21.53,21.54,21.47,21.49,193000.0,14.2951,14.3017,14.2553,14.2685,193000.0
2006-11-30 14:35:00,21.5,21.6,21.49,21.57,295300.0,14.2752,14.3416,14.2685,14.3217,295300.0
2006-11-30 14:40:00,21.57,21.6,21.54,21.59,204300.0,14.3217,14.3416,14.3017,14.3349,204300.0
2006-11-30 14:45:00,21.59,21.6,21.54,21.55,162400.0,14.3349,14.3416,14.3017,14.3084,162400.0
2006-11-30 14:50:00,21.55,21.59,21.53,21.57,148500.0,14.3084,14.3349,14.2951,14.3217,148500.0
2006-11-30 14:55:00,21.57,21.6,21.54,21.6,153200.0,14.3217,14.3416,14.3017,14.3416,153200.0
2006-11-30 15:00:00,21.59,21.6,21.53,21.53,147100.0,14.3349,14.3416,14.2951,14.2951,147100.0
2006-11-30 15:05:00,21.54,21.58,21.52,21.57,174500.0,14.3017,14.3283,14.2885,14.3217,174500.0
2006-11-30 15:10:00,21.58,21.59,21.57,21.59,163000.0,14.3283,14.3349,14.3217,14.3349,163000.0
2006-11-30 15:15:00,21.6,21.67,21.59,21.61,343800.0,14.3416,14.3881,14.3349,14.3482,343800.0
2006-11-30 15:20:00,21.61,21.64,21.59,21.64,236900.0,14.3482,14.3681,14.3349,14.3681,236900.0
2006-11-30 15:25:00,21.63,21.67,21.62,21.66,282500.0,14.3615,14.3881,14.3549,14.3814,282500.0
2006-11-30 15:30:00,21.67,21.7,21.57,21.58,298600.0,14.3881,14.408,14.3217,14.3283,298600.0
2006-11-30 15:35:00,21.57,21.65,21.56,21.63,260100.0,14.3217,14.3748,14.315,14.3615,260100.0
2006-11-30 15:40:00,21.63,21.63,21.54,21.54,141400.0,14.3615,14.3615,14.3017,14.3017,141400.0
2006-11-30 15:45:00,21.54,21.58,21.5,21.57,247900.0,14.3017,14.3283,14.2752,14.3217,247900.0
2006-11-30 15:50:00,21.56,21.61,21.51,21.59,339000.0,14.315,14.3482,14.2818,14.3349,339000.0
2006-11-30 15:55:00,21.59,21.62,21.56,21.57,401400.0,14.3349,14.3549,14.315,14.3217,401400.0
2006-12-01 09:30:00,20.57,21.55,19.48,21.36,265400.0,13.6577,14.3084,12.934,14.1822,265400.0
2006-12-01 09:35:00,21.35,21.5,21.3,21.39,156200.0,14.1756,14.2752,14.1424,14.2022,156200.0
2006-12-01 09:40:00,21.4,21.44,21.36,21.37,220200.0,14.2088,14.2354,14.1822,14.1889,220200.0
2006-12-01 09:45:00,21.37,21.37,21.3,21.3,173300.0,14.1889,14.1889,14.1424,14.1424,173300.0
2006-12-01 09:50:00,21.31,21.31,21.14,21.17,268500.0,14.149,14.149,14.0362,14.0561,268500.0
2006-12-01 09:55:00,21.17,21.24,21.17,21.23,262500.0,14.0561,14.1026,14.0561,14.0959,262500.0
2006-12-01 10:00:00,21.23,21.23,21.1,21.11,359500.0,14.0959,14.0959,14.0096,14.0162,359500.0
2006-12-01 10:05:00,21.11,21.13,21.0,21.04,388000.0,14.0162,14.0295,13.9432,13.9698,388000.0
2006-12-01 10:10:00,21.04,21.09,21.03,21.06,208000.0,13.9698,14.003,13.9631,13.983,208000.0
2006-12-01 10:15:00,21.06,21.07,20.93,20.94,442400.0,13.983,13.9897,13.8967,13.9034,442400.0
2006-12-01 10:20:00,20.95,21.03,20.94,20.99,279900.0,13.91,13.9631,13.9034,13.9366,279900.0
2006-12-01 10:25:00,20.99,20.99,20.85,20.86,341100.0,13.9366,13.9366,13.8436,13.8503,341100.0
2006-12-01 10:30:00,20.86,20.89,20.78,20.8,319700.0,13.8503,13.8702,13.7971,13.8104,319700.0
2006-12-01 10:35:00,20.8,20.84,20.75,20.77,419500.0,13.8104,13.837,13.7772,13.7905,419500.0
2006-12-01 10:40:00,20.77,20.86,20.76,20.86,300600.0,13.7905,13.8503,13.7839,13.8503,300600.0
2006-12-01 10:45:00,20.86,21.01,20.86,20.95,475200.0,13.8503,13.9498,13.8503,13.91,475200.0
2006-12-01 10:50:00,20.95,20.97,20.9,20.94,93400.0,13.91,13.9233,13.8768,13.9034,93400.0
2006-12-01 10:55:00,20.93,20.95,20.91,20.92,87100.0,13.8967,13.91,13.8835,13.8901,87100.0
2006-12-01 11:00:00,20.92,21.07,20.92,21.06,232500.0,13.8901,13.9897,13.8901,13.983,232500.0
2006-12-01 11:05:00,21.05,21.06,20.95,21.01,245500.0,13.9764,13.983,13.91,13.9498,245500.0
2006-12-01 11:10:00,21.01,21.03,20.98,21.02,126500.0,13.9498,13.9631,13.9299,13.9565,126500.0
2006-12-01 11:15:00,21.03,21.04,20.95,20.96,72600.0,13.9631,13.9698,13.91,13.9166,72600.0
2006-12-01 11:20:00,20.96,20.97,20.9,20.91,166400.0,13.9166,13.9233,13.8768,13.8835,166400.0
2006-12-01 11:25:00,20.91,20.91,20.8,20.81,272100.0,13.8835,13.8835,13.8104,13.8171,272100.0
2006-12-01 11:30:00,20.8,20.92,20.8,20.89,202000.0,13.8104,13.8901,13.8104,13.8702,202000.0
2006-12-01 11:35:00,20.88,20.93,20.88,20.89,80800.0,13.8635,13.8967,13.8635,13.8702,80800.0
2006-12-01 11:40:00,20.88,20.93,20.88,20.93,64600.0,13.8635,13.8967,13.8635,13.8967,64600.0
2006-12-01 11:45:00,20.93,20.97,20.91,20.92,115400.0,13.8967,13.9233,13.8835,13.8901,115400.0
2006-12-01 11:50:00,20.92,20.95,20.89,20.91,115000.0,13.8901,13.91,13.8702,13.8835,115000.0
2006-12-01 11:55:00,20.92,21.0,20.91,20.99,115900.0,13.8901,13.9432,13.8835,13.9366,115900.0
2006-12-01 12:00:00,20.98,21.0,20.92,20.93,116700.0,13.9299,13.9432,13.8901,13.8967,116700.0
2006-12-01 12:05:00,20.93,20.95,20.91,20.92,109300.0,13.8967,13.91,13.8835,13.8901,109300.0
2006-12-01 12:10:00,20.93,20.95,20.92,20.94,97100.0,13.8967,13.91,13.8901,13.9034,97100.0
2006-12-01 12:15:00,20.94,20.99,20.92,20.99,89100.0,13.9034,13.9366,13.8901,13.9366,89100.0
2006-12-01 12:20:00,21.0,21.03,20.95,21.03,165800.0,13.9432,13.9631,13.91,13.9631,165800.0
2006-12-01 12:25:00,21.02,21.05,21.0,21.02,113800.0,13.9565,13.9764,13.9432,13.9565,113800.0
2006-12-01 12:30:00,21.03,21.04,21.0,21.04,102600.0,13.9631,13.9698,13.9432,13.9698,102600.0
2006-12-01 12:35:00,21.04,21.04,21.02,21.03,59200.0,13.9698,13.9698,13.9565,13.9631,59200.0
2006-12-01 12:40:00,21.03,21.05,21.02,21.04,36100.0,13.9631,13.9764,13.9565,13.9698,36100.0
2006-12-01 12:45:00,21.04,21.06,21.04,21.05,27700.0,13.9698,13.983,13.9698,13.9764,27700.0
2006-12-01 12:50:00,21.05,21.07,21.04,21.07,44300.0,13.9764,13.9897,13.9698,13.9897,44300.0
2006-12-01 12:55:00,21.07,21.07,21.01,21.01,62500.0,13.9897,13.9897,13.9498,13.9498,62500.0
2006-12-01 13:00:00,21.02,21.02,20.91,20.92,122900.0,13.9565,13.9565,13.8835,13.8901,122900.0
2006-12-01 13:05:00,20.92,20.96,20.91,20.93,113000.0,13.8901,13.9166,13.8835,13.8967,113000.0
2006-12-01 13:10:00,20.93,20.96,20.92,20.94,71600.0,13.8967,13.9166,13.8901,13.9034,71600.0
2006-12-01 13:15:00,20.93,20.97,20.93,20.96,93500.0,13.8967,13.9233,13.8967,13.9166,93500.0
2006-12-01 13:20:00,20.97,20.97,20.91,20.91,100800.0,13.9233,13.9233,13.8835,13.8835,100800.0
2006-12-01 13:25:00,20.92,20.94,20.91,20.91,73900.0,13.8901,13.9034,13.8835,13.8835,73900.0
2006-12-01 13:30:00,20.91,20.93,20.89,20.9,209100.0,13.8835,13.8967,13.8702,13.8768,209100.0
2006-12-01 13:35:00,20.9,20.92,20.85,20.86,114200.0,13.8768,13.8901,13.8436,13.8503,114200.0
2006-12-01 13:40:00,20.86,20.9,20.85,20.9,150200.0,13.8503,13.8768,13.8436,13.8768,150200.0
2006-12-01 13:45:00,20.9,20.92,20.87,20.9,84000.0,13.8768,13.8901,13.8569,13.8768,84000.0
2006-12-01 13:50:00,20.91,20.93,20.89,20.92,232100.0,13.8835,13.8967,13.8702,13.8901,232100.0
2006-12-01 13:55:00,20.92,20.98,20.89,20.96,285700.0,13.8901,13.9299,13.8702,13.9166,285700.0
2006-12-01 14:00:00,20.96,20.97,20.9,20.91,1879200.0,13.9166,13.9233,13.8768,13.8835,1879200.0
2006-12-01 14:05:00,20.9,20.97,20.88,20.97,493500.0,13.8768,13.9233,13.8635,13.9233,493500.0
2006-12-01 14:10:00,20.98,21.01,20.95,21.0,186800.0,13.9299,13.9498,13.91,13.9432,186800.0
2006-12-01 14:15:00,21.01,21.01,20.96,21.0,209200.0,13.9498,13.9498,13.9166,13.9432,209200.0
2006-12-01 14:20:00,21.0,21.01,20.98,20.99,81800.0,13.9432,13.9498,13.9299,13.9366,81800.0
2006-12-01 14:25:00,20.99,21.09,20.97,20.98,329200.0,13.9366,14.003,13.9233,13.9299,329200.0
2006-12-01 14:30:00,20.98,21.0,20.92,20.95,479300.0,13.9299,13.9432,13.8901,13.91,479300.0
2006-12-01 14:35:00,20.95,20.98,20.94,20.94,311800.0,13.91,13.9299,13.9034,13.9034,311800.0
2006-12-01 14:40:00,20.94,20.96,20.93,20.94,200200.0,13.9034,13.9166,13.8967,13.9034,200200.0
2006-12-01 14:45:00,20.94,21.0,20.93,20.95,151500.0,13.9034,13.9432,13.8967,13.91,151500.0
2006-12-01 14:50:00,20.96,20.98,20.94,20.98,160500.0,13.9166,13.9299,13.9034,13.9299,160500.0
2006-12-01 14:55:00,20.97,20.98,20.92,20.94,107400.0,13.9233,13.9299,13.8901,13.9034,107400.0
2006-12-01 15:00:00,20.94,21.01,20.93,20.98,246700.0,13.9034,13.9498,13.8967,13.9299,246700.0
2006-12-01 15:05:00,20.98,21.02,20.95,20.96,364600.0,13.9299,13.9565,13.91,13.9166,364600.0
2006-12-01 15:10:00,20.96,20.97,20.93,20.97,140000.0,13.9166,13.9233,13.8967,13.9233,140000.0
2006-12-01 15:15:00,20.97,21.01,20.96,20.99,150100.0,13.9233,13.9498,13.9166,13.9366,150100.0
2006-12-01 15:20:00,20.98,21.01,20.98,21.0,299200.0,13.9299,13.9498,13.9299,13.9432,299200.0
2006-12-01 15:25:00,21.01,21.02,20.97,20.97,192100.0,13.9498,13.9565,13.9233,13.9233,192100.0
2006-12-01 15:30:00,20.97,20.98,20.95,20.96,262900.0,13.9233,13.9299,13.91,13.9166,262900.0
2006-12-01 15:35:00,20.96,21.02,20.95,21.01,402100.0,13.9166,13.9565,13.91,13.9498,402100.0
2006-12-01 15:40:00,21.02,21.02,20.96,20.97,252300.0,13.9565,13.9565,13.9166,13.9233,252300.0
2006-12-01 15:45:00,20.96,21.02,20.94,21.02,398500.0,13.9166,13.9565,13.9034,13.9565,398500.0
2006-12-01 15:50:00,21.02,21.03,21.0,21.0,325900.0,13.9565,13.9631,13.9432,13.9432,325900.0
2006-12-01 15:55:00,21.0,21.02,21.0,21.02,409500.0,13.9432,13.9565,13.9432,13.9565,409500.0
2006-12-04 09:30:00,20.99,21.13,20.93,20.96,359000.0,13.9366,14.0295,13.8967,13.9166,359000.0
2006-12-04 09:35:00,20.95,21.08,20.9,21.07,148800.0,13.91,13.9963,13.8768,13.9897,148800.0
2006-12-04 09:40:00,21.08,21.08,20.99,21.0,157500.0,13.9963,13.9963,13.9366,13.9432,157500.0
2006-12-04 09:45:00,21.01,21.11,21.0,21.09,151400.0,13.9498,14.0162,13.9432,14.003,151400.0
2006-12-04 09:50:00,21.09,21.12,21.05,21.07,90800.0,14.003,14.0229,13.9764,13.9897,90800.0
2006-12-04 09:55:00,21.07,21.09,21.03,21.07,52000.0,13.9897,14.003,13.9631,13.9897,52000.0
2006-12-04 10:00:00,21.07,21.16,21.05,21.15,161600.0,13.9897,14.0494,13.9764,14.0428,161600.0
2006-12-04 10:05:00,21.14,21.17,21.12,21.14,76200.0,14.0362,14.0561,14.0229,14.0362,76200.0
2006-12-04 10:10:00,21.12,21.13,21.09,21.11,800600.0,14.0229,14.0295,14.003,14.0162,800600.0
2006-12-04 10:15:00,21.11,21.15,21.1,21.13,232500.0,14.0162,14.0428,14.0096,14.0295,232500.0
2006-12-04 10:20:00,21.13,21.15,21.1,21.14,156000.0,14.0295,14.0428,14.0096,14.0362,156000.0
2006-12-04 10:25:00,21.14,21.15,21.12,21.14,87900.0,14.0362,14.0428,14.0229,14.0362,87900.0
2006-12-04 10:30:00,21.14,21.14,21.1,21.1,122800.0,14.0362,14.0362,14.0096,14.0096,122800.0
2006-12-04 10:35:00,21.1,21.11,21.09,21.1,184800.0,14.0096,14.0162,14.003,14.0096,184800.0
2006-12-04 10:40:00,21.09,21.12,21.05,21.07,400100.0,14.003,14.0229,13.9764,13.9897,400100.0
2006-12-04 10:45:00,21.07,21.08,21.02,21.02,136500.0,13.9897,13.9963,13.9565,13.9565,136500.0
2006-12-04 10:50:00,21.02,21.03,20.97,20.99,159300.0,13.9565,13.9631,13.9233,13.9366,159300.0
2006-12-04 10:55:00,20.99,21.0,20.99,20.99,61700.0,13.9366,13.9432,13.9366,13.9366,61700.0
2006-12-04 11:00:00,21.0,21.01,20.98,20.99,168500.0,13.9432,13.9498,13.9299,13.9366,168500.0
2006-12-04 11:05:00,20.99,21.08,20.98,21.03,280400.0,13.9366,13.9963,13.9299,13.9631,280400.0
2006-12-04 11:10:00,21.03,21.04,20.99,21.0,187800.0,13.9631,13.9698,13.9366,13.9432,187800.0
2006-12-04 11:15:00,21.01,21.06,20.99,21.02,549900.0,13.9498,13.983,13.9366,13.9565,549900.0
2006-12-04 11:20:00,21.02,21.03,20.98,21.0,270400.0,13.9565,13.9631,13.9299,13.9432,270400.0
2006-12-04 11:25:00,21.01,21.01,20.99,20.99,102700.0,13.9498,13.9498,13.9366,13.9366,102700.0
2006-12-04 11:30:00,21.0,21.0,20.94,20.94,155500.0,13.9432,13.9432,13.9034,13.9034,155500.0
2006-12-04 11:35:00,20.96,20.96,20.91,20.91,70500.0,13.9166,13.9166,13.8835,13.8835,70500.0
2006-12-04 11:40:00,20.92,20.93,20.91,20.91,82300.0,13.8901,13.8967,13.8835,13.8835,82300.0
2006-12-04 11:45:00,20.91,20.92,20.88,20.88,100300.0,13.8835,13.8901,13.8635,13.8635,100300.0
2006-12-04 11:50:00,20.88,20.94,20.86,20.92,137800.0,13.8635,13.9034,13.8503,13.8901,137800.0
2006-12-04 11:55:00,20.92,20.95,20.89,20.95,120300.0,13.8901,13.91,13.8702,13.91,120300.0
2006-12-04 12:00:00,20.95,20.96,20.94,20.95,98800.0,13.91,13.9166,13.9034,13.91,98800.0
2006-12-04 12:05:00,20.96,20.97,20.95,20.95,66000.0,13.9166,13.9233,13.91,13.91,66000.0
2006-12-04 12:10:00,20.96,20.96,20.95,20.95,28700.0,13.9166,13.9166,13.91,13.91,28700.0
2006-12-04 12:15:00,20.95,20.98,20.95,20.97,77100.0,13.91,13.9299,13.91,13.9233,77100.0
2006-12-04 12:20:00,20.98,20.99,20.95,20.95,88400.0,13.9299,13.9366,13.91,13.91,88400.0
2006-12-04 12:25:00,20.95,20.96,20.92,20.93,58900.0,13.91,13.9166,13.8901,13.8967,58900.0
2006-12-04 12:30:00,20.92,20.97,20.92,20.97,86400.0,13.8901,13.9233,13.8901,13.9233,86400.0
2006-12-04 12:35:00,20.97,20.98,20.96,20.96,85900.0,13.9233,13.9299,13.9166,13.9166,85900.0
2006-12-04 12:40:00,20.97,20.98,20.96,20.97,106900.0,13.9233,13.9299,13.9166,13.9233,106900.0
2006-12-04 12:45:00,20.96,20.97,20.96,20.96,32000.0,13.9166,13.9233,13.9166,13.9166,32000.0
2006-12-04 12:50:00,20.97,20.98,20.96,20.98,63200.0,13.9233,13.9299,13.9166,13.9299,63200.0
2006-12-04 12:55:00,20.98,20.99,20.96,20.97,137300.0,13.9299,13.9366,13.9166,13.9233,137300.0
2006-12-04 13:00:00,20.97,20.97,20.92,20.92,125700.0,13.9233,13.9233,13.8901,13.8901,125700.0
2006-12-04 13:05:00,20.93,20.94,20.91,20.92,151500.0,13.8967,13.9034,13.8835,13.8901,151500.0
2006-12-04 13:10:00,20.93,20.93,20.9,20.91,49900.0,13.8967,13.8967,13.8768,13.8835,49900.0
2006-12-04 13:15:00,20.91,20.92,20.89,20.9,83000.0,13.8835,13.8901,13.8702,13.8768,83000.0
2006-12-04 13:20:00,20.9,20.9,20.88,20.88,103600.0,13.8768,13.8768,13.8635,13.8635,103600.0
2006-12-04 13:25:00,20.88,20.89,20.82,20.84,202500.0,13.8635,13.8702,13.8237,13.837,202500.0
2006-12-04 13:30:00,20.84,20.97,20.83,20.97,315500.0,13.837,13.9233,13.8303,13.9233,315500.0
2006-12-04 13:35:00,20.97,21.0,20.96,20.99,232400.0,13.9233,13.9432,13.9166,13.9366,232400.0
2006-12-04 13:40:00,20.99,21.01,20.99,21.0,179600.0,13.9366,13.9498,13.9366,13.9432,179600.0
2006-12-04 13:45:00,21.0,21.0,20.92,20.94,205500.0,13.9432,13.9432,13.8901,13.9034,205500.0
2006-12-04 13:50:00,20.94,20.97,20.93,20.95,79000.0,13.9034,13.9233,13.8967,13.91,79000.0
2006-12-04 13:55:00,20.96,20.96,20.89,20.9,129400.0,13.9166,13.9166,13.8702,13.8768,129400.0
2006-12-04 14:00:00,20.9,20.93,20.89,20.9,174700.0,13.8768,13.8967,13.8702,13.8768,174700.0
2006-12-04 14:05:00,20.91,20.94,20.89,20.91,208700.0,13.8835,13.9034,13.8702,13.8835,208700.0
2006-12-04 14:10:00,20.91,20.95,20.88,20.95,141000.0,13.8835,13.91,13.8635,13.91,141000.0
2006-12-04 14:15:00,20.96,21.05,20.95,21.02,274600.0,13.9166,13.9764,13.91,13.9565,274600.0
2006-12-04 14:20:00,21.02,21.02,20.96,20.99,118900.0,13.9565,13.9565,13.9166,13.9366,118900.0
2006-12-04 14:25:00,21.0,21.0,20.98,20.99,58100.0,13.9432,13.9432,13.9299,13.9366,58100.0
2006-12-04 14:30:00,21.0,21.02,20.98,21.01,115500.0,13.9432,13.9565,13.9299,13.9498,115500.0
2006-12-04 14:35:00,21.01,21.02,20.97,20.99,385600.0,13.9498,13.9565,13.9233,13.9366,385600.0
2006-12-04 14:40:00,20.99,21.02,20.99,20.99,97200.0,13.9366,13.9565,13.9366,13.9366,97200.0
2006-12-04 14:45:00,20.99,21.03,20.98,21.01,153200.0,13.9366,13.9631,13.9299,13.9498,153200.0
2006-12-04 14:50:00,21.01,21.03,21.0,21.02,99800.0,13.9498,13.9631,13.9432,13.9565,99800.0
2006-12-04 14:55:00,21.01,21.05,21.01,21.04,104000.0,13.9498,13.9764,13.9498,13.9698,104000.0
2006-12-04 15:00:00,21.04,21.06,21.0,21.05,219600.0,13.9698,13.983,13.9432,13.9764,219600.0
2006-12-04 15:05:00,21.04,21.05,21.02,21.02,205100.0,13.9698,13.9764,13.9565,13.9565,205100.0
2006-12-04 15:10:00,21.03,21.03,20.98,20.99,103900.0,13.9631,13.9631,13.9299,13.9366,103900.0
2006-12-04 15:15:00,20.99,21.01,20.99,21.0,151200.0,13.9366,13.9498,13.9366,13.9432,151200.0
2006-12-04 15:20:00,21.0,21.0,20.99,20.99,83900.0,13.9432,13.9432,13.9366,13.9366,83900.0
2006-12-04 15:25:00,21.0,21.02,20.98,20.99,149600.0,13.9432,13.9565,13.9299,13.9366,149600.0
2006-12-04 15:30:00,20.99,21.02,20.98,21.01,238000.0,13.9366,13.9565,13.9299,13.9498,238000.0
2006-12-04 15:35:00,21.0,21.02,20.98,21.0,309200.0,13.9432,13.9565,13.9299,13.9432,309200.0
2006-12-04 15:40:00,21.01,21.01,20.98,20.98,283200.0,13.9498,13.9498,13.9299,13.9299,283200.0
2006-12-04 15:45:00,20.98,21.01,20.97,21.0,249600.0,13.9299,13.9498,13.9233,13.9432,249600.0
2006-12-04 15:50:00,20.99,21.01,20.99,21.0,159600.0,13.9366,13.9498,13.9366,13.9432,159600.0
2006-12-04 15:55:00,21.0,21.03,20.97,21.0,752700.0,13.9432,13.9631,13.9233,13.9432,752700.0
2006-12-05 09:30:00,21.19,21.22,21.17,21.19,364500.0,14.0694,14.0893,14.0561,14.0694,364500.0
2006-12-05 09:35:00,21.18,21.21,21.16,21.21,134700.0,14.0627,14.0826,14.0494,14.0826,134700.0
2006-12-05 09:40:00,21.21,21.33,21.21,21.32,312600.0,14.0826,14.1623,14.0826,14.1557,312600.0
2006-12-05 09:45:00,21.32,21.33,21.26,21.31,409700.0,14.1557,14.1623,14.1158,14.149,409700.0
2006-12-05 09:50:00,21.31,21.32,21.24,21.29,307600.0,14.149,14.1557,14.1026,14.1358,307600.0
2006-12-05 09:55:00,21.29,21.35,21.27,21.35,269100.0,14.1358,14.1756,14.1225,14.1756,269100.0
2006-12-05 10:00:00,21.34,21.5,21.34,21.48,645900.0,14.169,14.2752,14.169,14.2619,645900.0
2006-12-05 10:05:00,21.48,21.58,21.45,21.57,487400.0,14.2619,14.3283,14.242,14.3217,487400.0
2006-12-05 10:10:00,21.57,21.59,21.54,21.57,297700.0,14.3217,14.3349,14.3017,14.3217,297700.0
2006-12-05 10:15:00,21.57,21.73,21.57,21.71,372200.0,14.3217,14.4279,14.3217,14.4146,372200.0
2006-12-05 10:20:00,21.7,21.91,21.69,21.8,897600.0,14.408,14.5474,14.4013,14.4744,897600.0
2006-12-05 10:25:00,21.8,21.8,21.61,21.62,434600.0,14.4744,14.4744,14.3482,14.3549,434600.0
2006-12-05 10:30:00,21.62,21.7,21.61,21.62,284900.0,14.3549,14.408,14.3482,14.3549,284900.0
2006-12-05 10:35:00,21.64,21.69,21.61,21.64,275400.0,14.3681,14.4013,14.3482,14.3681,275400.0
2006-12-05 10:40:00,21.64,21.65,21.56,21.65,294600.0,14.3681,14.3748,14.315,14.3748,294600.0
2006-12-05 10:45:00,21.65,21.65,21.62,21.63,123900.0,14.3748,14.3748,14.3549,14.3615,123900.0
2006-12-05 10:50:00,21.63,21.74,21.63,21.72,165900.0,14.3615,14.4345,14.3615,14.4213,165900.0
2006-12-05 10:55:00,21.73,21.73,21.66,21.66,129600.0,14.4279,14.4279,14.3814,14.3814,129600.0
2006-12-05 11:00:00,21.66,21.68,21.59,21.6,236600.0,14.3814,14.3947,14.3349,14.3416,236600.0
2006-12-05 11:05:00,21.6,21.64,21.58,21.61,171500.0,14.3416,14.3681,14.3283,14.3482,171500.0
2006-12-05 11:10:00,21.61,21.61,21.57,21.58,67300.0,14.3482,14.3482,14.3217,14.3283,67300.0
2006-12-05 11:15:00,21.58,21.61,21.56,21.59,138700.0,14.3283,14.3482,14.315,14.3349,138700.0
2006-12-05 11:20:00,21.59,21.62,21.58,21.62,140900.0,14.3349,14.3549,14.3283,14.3549,140900.0
2006-12-05 11:25:00,21.61,21.62,21.57,21.58,105900.0,14.3482,14.3549,14.3217,14.3283,105900.0
2006-12-05 11:30:00,21.58,21.59,21.57,21.58,71700.0,14.3283,14.3349,14.3217,14.3283,71700.0
2006-12-05 11:35:00,21.58,21.64,21.57,21.64,139400.0,14.3283,14.3681,14.3217,14.3681,139400.0
2006-12-05 11:40:00,21.65,21.69,21.63,21.67,247900.0,14.3748,14.4013,14.3615,14.3881,247900.0
2006-12-05 11:45:00,21.67,21.68,21.63,21.66,161000.0,14.3881,14.3947,14.3615,14.3814,161000.0
2006-12-05 11:50:00,21.66,21.67,21.64,21.64,97900.0,14.3814,14.3881,14.3681,14.3681,97900.0
2006-12-05 11:55:00,21.64,21.64,21.57,21.57,170200.0,14.3681,14.3681,14.3217,14.3217,170200.0
2006-12-05 12:00:00,21.57,21.58,21.53,21.55,162600.0,14.3217,14.3283,14.2951,14.3084,162600.0
2006-12-05 12:05:00,21.55,21.63,21.54,21.62,222500.0,14.3084,14.3615,14.3017,14.3549,222500.0
2006-12-05 12:10:00,21.63,21.66,21.59,21.63,220200.0,14.3615,14.3814,14.3349,14.3615,220200.0
2006-12-05 12:15:00,21.64,21.69,21.62,21.69,111200.0,14.3681,14.4013,14.3549,14.4013,111200.0
2006-12-05 12:20:00,21.69,21.72,21.69,21.72,164700.0,14.4013,14.4213,14.4013,14.4213,164700.0
2006-12-05 12:25:00,21.72,21.74,21.69,21.74,120700.0,14.4213,14.4345,14.4013,14.4345,120700.0
2006-12-05 12:30:00,21.74,21.78,21.73,21.77,280800.0,14.4345,14.4611,14.4279,14.4545,280800.0
2006-12-05 12:35:00,21.76,21.77,21.73,21.77,246600.0,14.4478,14.4545,14.4279,14.4545,246600.0
2006-12-05 12:40:00,21.77,21.78,21.76,21.78,116500.0,14.4545,14.4611,14.4478,14.4611,116500.0
2006-12-05 12:45:00,21.77,21.79,21.77,21.78,340000.0,14.4545,14.4677,14.4545,14.4611,340000.0
2006-12-05 12:50:00,21.79,21.8,21.78,21.79,164600.0,14.4677,14.4744,14.4611,14.4677,164600.0
2006-12-05 12:55:00,21.79,21.79,21.75,21.77,202000.0,14.4677,14.4677,14.4412,14.4545,202000.0
2006-12-05 13:00:00,21.77,21.8,21.76,21.77,86800.0,14.4545,14.4744,14.4478,14.4545,86800.0
2006-12-05 13:05:00,21.77,21.78,21.75,21.77,84500.0,14.4545,14.4611,14.4412,14.4545,84500.0
2006-12-05 13:10:00,21.77,21.82,21.76,21.81,267600.0,14.4545,14.4877,14.4478,14.481,267600.0
2006-12-05 13:15:00,21.82,21.85,21.78,21.84,239700.0,14.4877,14.5076,14.4611,14.5009,239700.0
2006-12-05 13:20:00,21.84,21.85,21.8,21.8,123700.0,14.5009,14.5076,14.4744,14.4744,123700.0
2006-12-05 13:25:00,21.8,21.83,21.79,21.83,186600.0,14.4744,14.4943,14.4677,14.4943,186600.0
2006-12-05 13:30:00,21.83,21.89,21.82,21.88,311800.0,14.4943,14.5341,14.4877,14.5275,311800.0
2006-12-05 13:35:00,21.89,21.89,21.86,21.87,155100.0,14.5341,14.5341,14.5142,14.5209,155100.0
2006-12-05 13:40:00,21.86,21.87,21.82,21.84,141700.0,14.5142,14.5209,14.4877,14.5009,141700.0
2006-12-05 13:45:00,21.85,21.86,21.83,21.84,119400.0,14.5076,14.5142,14.4943,14.5009,119400.0
2006-12-05 13:50:00,21.84,21.85,21.79,21.79,152900.0,14.5009,14.5076,14.4677,14.4677,152900.0
2006-12-05 13:55:00,21.79,21.81,21.77,21.79,167600.0,14.4677,14.481,14.4545,14.4677,167600.0
2006-12-05 14:00:00,21.79,21.8,21.76,21.77,117700.0,14.4677,14.4744,14.4478,14.4545,117700.0
2006-12-05 14:05:00,21.76,21.78,21.76,21.77,142900.0,14.4478,14.4611,14.4478,14.4545,142900.0
2006-12-05 14:10:00,21.77,21.83,21.77,21.79,369900.0,14.4545,14.4943,14.4545,14.4677,369900.0
2006-12-05 14:15:00,21.79,21.82,21.79,21.81,205100.0,14.4677,14.4877,14.4677,14.481,205100.0
2006-12-05 14:20:00,21.82,21.84,21.8,21.8,188500.0,14.4877,14.5009,14.4744,14.4744,188500.0
2006-12-05 14:25:00,21.8,21.81,21.78,21.81,201500.0,14.4744,14.481,14.4611,14.481,201500.0
2006-12-05 14:30:00,21.81,26.22,21.8,21.89,258600.0,14.481,17.4091,14.4744,14.5341,258600.0
2006-12-05 14:35:00,21.9,21.92,21.88,21.91,340000.0,14.5408,14.5541,14.5275,14.5474,340000.0
2006-12-05 14:40:00,21.91,21.96,21.91,21.95,318300.0,14.5474,14.5806,14.5474,14.574,318300.0
2006-12-05 14:45:00,21.96,21.97,21.86,21.95,538500.0,14.5806,14.5873,14.5142,14.574,538500.0
2006-12-05 14:50:00,21.96,21.97,21.92,21.93,289700.0,14.5806,14.5873,14.5541,14.5607,289700.0
2006-12-05 14:55:00,21.94,21.94,21.88,21.89,313500.0,14.5673,14.5673,14.5275,14.5341,313500.0
2006-12-05 15:00:00,21.89,21.93,21.84,21.85,330800.0,14.5341,14.5607,14.5009,14.5076,330800.0
2006-12-05 15:05:00,21.86,21.91,21.85,21.9,324500.0,14.5142,14.5474,14.5076,14.5408,324500.0
2006-12-05 15:10:00,21.9,21.9,21.84,21.87,444600.0,14.5408,14.5408,14.5009,14.5209,444600.0
2006-12-05 15:15:00,21.86,21.92,21.86,21.91,342900.0,14.5142,14.5541,14.5142,14.5474,342900.0
2006-12-05 15:20:00,21.91,21.95,21.9,21.94,292400.0,14.5474,14.574,14.5408,14.5673,292400.0
2006-12-05 15:25:00,21.94,21.97,21.93,21.97,492100.0,14.5673,14.5873,14.5607,14.5873,492100.0
2006-12-05 15:30:00,21.97,22.0,21.95,21.97,661600.0,14.5873,14.6072,14.574,14.5873,661600.0
2006-12-05 15:35:00,21.97,21.98,21.96,21.98,232800.0,14.5873,14.5939,14.5806,14.5939,232800.0
2006-12-05 15:40:00,21.98,21.98,21.96,21.98,295800.0,14.5939,14.5939,14.5806,14.5939,295800.0
2006-12-05 15:45:00,21.97,21.98,21.93,21.93,361000.0,14.5873,14.5939,14.5607,14.5607,361000.0
2006-12-05 15:50:00,21.93,21.98,21.93,21.98,400300.0,14.5607,14.5939,14.5607,14.5939,400300.0
2006-12-05 15:55:00,21.97,21.99,21.83,21.95,757500.0,14.5873,14.6005,14.4943,14.574,757500.0
2006-12-06 09:30:00,22.05,22.26,21.97,22.24,1032800.0,14.6404,14.7798,14.5873,14.7665,1032800.0
2006-12-06 09:35:00,22.25,22.25,22.07,22.09,727800.0,14.7732,14.7732,14.6536,14.6669,727800.0
2006-12-06 09:40:00,22.09,22.1,21.99,21.99,557700.0,14.6669,14.6736,14.6005,14.6005,557700.0
2006-12-06 09:45:00,22.0,22.2,21.99,22.08,564800.0,14.6072,14.74,14.6005,14.6603,564800.0
2006-12-06 09:50:00,22.08,22.24,22.07,22.21,631300.0,14.6603,14.7665,14.6536,14.7466,631300.0
2006-12-06 09:55:00,22.22,22.25,22.12,22.24,394500.0,14.7532,14.7732,14.6868,14.7665,394500.0
2006-12-06 10:00:00,22.23,22.25,22.16,22.23,341700.0,14.7599,14.7732,14.7134,14.7599,341700.0
2006-12-06 10:05:00,22.24,22.28,22.2,22.24,482700.0,14.7665,14.7931,14.74,14.7665,482700.0
2006-12-06 10:10:00,22.24,22.33,22.23,22.29,338500.0,14.7665,14.8263,14.7599,14.7997,338500.0
2006-12-06 10:15:00,22.28,22.32,22.17,22.21,423300.0,14.7931,14.8196,14.72,14.7466,423300.0
2006-12-06 10:20:00,22.21,22.32,22.2,22.25,437500.0,14.7466,14.8196,14.74,14.7732,437500.0
2006-12-06 10:25:00,22.25,22.29,22.21,22.22,293600.0,14.7732,14.7997,14.7466,14.7532,293600.0
2006-12-06 10:30:00,22.23,22.25,22.14,22.17,389900.0,14.7599,14.7732,14.7001,14.72,389900.0
2006-12-06 10:35:00,22.16,22.17,22.1,22.11,314000.0,14.7134,14.72,14.6736,14.6802,314000.0
2006-12-06 10:40:00,22.1,22.15,22.09,22.13,297500.0,14.6736,14.7068,14.6669,14.6935,297500.0
2006-12-06 10:45:00,22.13,22.16,22.12,22.16,285600.0,14.6935,14.7134,14.6868,14.7134,285600.0
2006-12-06 10:50:00,22.16,22.25,22.15,22.24,246300.0,14.7134,14.7732,14.7068,14.7665,246300.0
2006-12-06 10:55:00,22.23,22.26,22.15,22.25,334700.0,14.7599,14.7798,14.7068,14.7732,334700.0
2006-12-06 11:00:00,22.25,22.34,22.23,22.31,310800.0,14.7732,14.8329,14.7599,14.813,310800.0
2006-12-06 11:05:00,22.31,22.33,22.24,22.25,366900.0,14.813,14.8263,14.7665,14.7732,366900.0
2006-12-06 11:10:00,22.26,22.26,22.17,22.23,107300.0,14.7798,14.7798,14.72,14.7599,107300.0
2006-12-06 11:15:00,22.24,22.25,22.17,22.18,190200.0,14.7665,14.7732,14.72,14.7267,190200.0
2006-12-06 11:20:00,22.18,22.25,22.17,22.19,165700.0,14.7267,14.7732,14.72,14.7333,165700.0
2006-12-06 11:25:00,22.18,22.22,22.17,22.2,151300.0,14.7267,14.7532,14.72,14.74,151300.0
2006-12-06 11:30:00,22.2,22.22,22.18,22.2,149100.0,14.74,14.7532,14.7267,14.74,149100.0
2006-12-06 11:35:00,22.2,22.22,22.19,22.2,158800.0,14.74,14.7532,14.7333,14.74,158800.0
2006-12-06 11:40:00,22.2,22.21,22.18,22.19,224700.0,14.74,14.7466,14.7267,14.7333,224700.0
2006-12-06 11:45:00,22.2,22.21,22.19,22.2,93700.0,14.74,14.7466,14.7333,14.74,93700.0
2006-12-06 11:50:00,22.21,22.21,22.19,22.19,112600.0,14.7466,14.7466,14.7333,14.7333,112600.0
2006-12-06 11:55:00,22.2,22.24,22.17,22.2,230200.0,14.74,14.7665,14.72,14.74,230200.0
2006-12-06 12:00:00,22.19,22.2,22.12,22.13,226500.0,14.7333,14.74,14.6868,14.6935,226500.0
2006-12-06 12:05:00,22.12,22.15,22.1,22.12,259100.0,14.6868,14.7068,14.6736,14.6868,259100.0
2006-12-06 12:10:00,22.13,22.16,22.08,22.08,280300.0,14.6935,14.7134,14.6603,14.6603,280300.0
2006-12-06 12:15:00,22.09,22.09,22.07,22.08,148200.0,14.6669,14.6669,14.6536,14.6603,148200.0
2006-12-06 12:20:00,22.08,22.14,22.05,22.14,247800.0,14.6603,14.7001,14.6404,14.7001,247800.0
2006-12-06 12:25:00,22.15,22.15,22.08,22.1,120200.0,14.7068,14.7068,14.6603,14.6736,120200.0
2006-12-06 12:30:00,22.11,22.11,22.09,22.09,48900.0,14.6802,14.6802,14.6669,14.6669,48900.0
2006-12-06 12:35:00,22.09,22.11,22.09,22.1,61600.0,14.6669,14.6802,14.6669,14.6736,61600.0
2006-12-06 12:40:00,22.11,22.11,22.09,22.09,59100.0,14.6802,14.6802,14.6669,14.6669,59100.0
2006-12-06 12:45:00,22.1,22.1,22.08,22.09,68700.0,14.6736,14.6736,14.6603,14.6669,68700.0
2006-12-06 12:50:00,22.09,22.12,22.09,22.11,76100.0,14.6669,14.6868,14.6669,14.6802,76100.0
2006-12-06 12:55:00,22.12,22.14,22.1,22.12,137000.0,14.6868,14.7001,14.6736,14.6868,137000.0
2006-12-06 13:00:00,22.11,22.16,22.1,22.15,122700.0,14.6802,14.7134,14.6736,14.7068,122700.0
2006-12-06 13:05:00,22.15,22.15,22.12,22.13,61100.0,14.7068,14.7068,14.6868,14.6935,61100.0
2006-12-06 13:10:00,22.13,22.13,22.08,22.09,100300.0,14.6935,14.6935,14.6603,14.6669,100300.0
2006-12-06 13:15:00,22.09,22.1,22.08,22.08,36400.0,14.6669,14.6736,14.6603,14.6603,36400.0
2006-12-06 13:20:00,22.08,22.09,22.04,22.06,120100.0,14.6603,14.6669,14.6337,14.647,120100.0
2006-12-06 13:25:00,22.06,22.1,22.06,22.09,134300.0,14.647,14.6736,14.647,14.6669,134300.0
2006-12-06 13:30:00,22.09,22.1,22.06,22.09,117400.0,14.6669,14.6736,14.647,14.6669,117400.0
2006-12-06 13:35:00,22.09,22.1,22.04,22.04,140700.0,14.6669,14.6736,14.6337,14.6337,140700.0
2006-12-06 13:40:00,22.05,22.06,21.94,21.96,361900.0,14.6404,14.647,14.5673,14.5806,361900.0
2006-12-06 13:45:00,21.96,22.0,21.91,22.0,290700.0,14.5806,14.6072,14.5474,14.6072,290700.0
2006-12-06 13:50:00,22.0,22.0,21.98,21.99,174300.0,14.6072,14.6072,14.5939,14.6005,174300.0
2006-12-06 13:55:00,22.0,22.0,21.98,22.0,55000.0,14.6072,14.6072,14.5939,14.6072,55000.0
2006-12-06 14:00:00,22.0,22.03,21.99,22.01,125000.0,14.6072,14.6271,14.6005,14.6138,125000.0
2006-12-06 14:05:00,22.01,22.01,21.97,21.97,161400.0,14.6138,14.6138,14.5873,14.5873,161400.0
2006-12-06 14:10:00,21.98,22.02,21.97,22.01,107900.0,14.5939,14.6204,14.5873,14.6138,107900.0
2006-12-06 14:15:00,22.01,22.07,22.0,22.06,267800.0,14.6138,14.6536,14.6072,14.647,267800.0
2006-12-06 14:20:00,22.06,22.14,22.05,22.14,223400.0,14.647,14.7001,14.6404,14.7001,223400.0
2006-12-06 14:25:00,22.13,22.15,22.06,22.06,188300.0,14.6935,14.7068,14.647,14.647,188300.0
2006-12-06 14:30:00,22.07,22.11,22.06,22.1,94000.0,14.6536,14.6802,14.647,14.6736,94000.0
2006-12-06 14:35:00,22.11,22.11,22.09,22.09,87000.0,14.6802,14.6802,14.6669,14.6669,87000.0
2006-12-06 14:40:00,22.1,22.1,22.07,22.07,91000.0,14.6736,14.6736,14.6536,14.6536,91000.0
2006-12-06 14:45:00,22.08,22.08,22.06,22.07,74500.0,14.6603,14.6603,14.647,14.6536,74500.0
2006-12-06 14:50:00,22.07,22.08,22.06,22.07,43900.0,14.6536,14.6603,14.647,14.6536,43900.0
2006-12-06 14:55:00,22.07,22.07,22.02,22.03,104000.0,14.6536,14.6536,14.6204,14.6271,104000.0
2006-12-06 15:00:00,22.02,22.03,21.97,22.0,175600.0,14.6204,14.6271,14.5873,14.6072,175600.0
2006-12-06 15:05:00,22.0,22.07,21.99,22.03,207800.0,14.6072,14.6536,14.6005,14.6271,207800.0
2006-12-06 15:10:00,22.04,22.04,21.99,21.99,152900.0,14.6337,14.6337,14.6005,14.6005,152900.0
2006-12-06 15:15:00,22.0,22.01,21.97,21.97,88700.0,14.6072,14.6138,14.5873,14.5873,88700.0
2006-12-06 15:20:00,21.98,21.98,21.93,21.94,180800.0,14.5939,14.5939,14.5607,14.5673,180800.0
2006-12-06 15:25:00,21.94,21.94,21.9,21.91,207500.0,14.5673,14.5673,14.5408,14.5474,207500.0
2006-12-06 15:30:00,21.9,21.98,21.87,21.96,321300.0,14.5408,14.5939,14.5209,14.5806,321300.0
2006-12-06 15:35:00,21.97,21.98,21.93,21.94,162800.0,14.5873,14.5939,14.5607,14.5673,162800.0
2006-12-06 15:40:00,21.94,21.95,21.91,21.95,286300.0,14.5673,14.574,14.5474,14.574,286300.0
2006-12-06 15:45:00,21.95,22.0,21.93,21.99,239500.0,14.574,14.6072,14.5607,14.6005,239500.0
2006-12-06 15:50:00,21.99,22.01,21.89,21.92,433000.0,14.6005,14.6138,14.5341,14.5541,433000.0
2006-12-06 15:55:00,21.92,21.95,21.9,21.93,296400.0,14.5541,14.574,14.5408,14.5607,296400.0
2006-12-07 09:30:00,21.75,21.8,21.44,21.55,744900.0,14.4412,14.4744,14.2354,14.3084,744900.0
2006-12-07 09:35:00,21.53,21.64,21.49,21.62,475200.0,14.2951,14.3681,14.2685,14.3549,475200.0
2006-12-07 09:40:00,21.63,21.66,21.45,21.45,567000.0,14.3615,14.3814,14.242,14.242,567000.0
2006-12-07 09:45:00,21.46,21.56,21.46,21.51,495100.0,14.2486,14.315,14.2486,14.2818,495100.0
2006-12-07 09:50:00,21.5,21.51,21.35,21.42,551900.0,14.2752,14.2818,14.1756,14.2221,551900.0
2006-12-07 09:55:00,21.42,21.56,21.4,21.52,646400.0,14.2221,14.315,14.2088,14.2885,646400.0
2006-12-07 10:00:00,21.52,21.52,21.35,21.38,386600.0,14.2885,14.2885,14.1756,14.1955,386600.0
2006-12-07 10:05:00,21.38,21.39,21.13,21.16,726600.0,14.1955,14.2022,14.0295,14.0494,726600.0
2006-12-07 10:10:00,21.17,21.34,21.1,21.28,631400.0,14.0561,14.169,14.0096,14.1291,631400.0
2006-12-07 10:15:00,21.29,21.33,21.23,21.27,255700.0,14.1358,14.1623,14.0959,14.1225,255700.0
2006-12-07 10:20:00,21.26,21.3,21.19,21.28,199700.0,14.1158,14.1424,14.0694,14.1291,199700.0
2006-12-07 10:25:00,21.27,21.35,21.27,21.35,174200.0,14.1225,14.1756,14.1225,14.1756,174200.0
2006-12-07 10:30:00,21.35,21.38,21.32,21.36,251800.0,14.1756,14.1955,14.1557,14.1822,251800.0
2006-12-07 10:35:00,21.35,21.4,21.35,21.37,251200.0,14.1756,14.2088,14.1756,14.1889,251200.0
2006-12-07 10:40:00,21.37,21.37,21.17,21.17,839100.0,14.1889,14.1889,14.0561,14.0561,839100.0
2006-12-07 10:45:00,21.17,21.28,21.14,21.24,270900.0,14.0561,14.1291,14.0362,14.1026,270900.0
2006-12-07 10:50:00,21.23,21.24,21.08,21.08,775500.0,14.0959,14.1026,13.9963,13.9963,775500.0
2006-12-07 10:55:00,21.08,21.1,21.04,21.07,455200.0,13.9963,14.0096,13.9698,13.9897,455200.0
2006-12-07 11:00:00,21.06,21.1,20.97,21.04,870900.0,13.983,14.0096,13.9233,13.9698,870900.0
2006-12-07 11:05:00,21.04,21.11,20.98,21.0,819100.0,13.9698,14.0162,13.9299,13.9432,819100.0
2006-12-07 11:10:00,21.0,21.01,20.99,21.0,493500.0,13.9432,13.9498,13.9366,13.9432,493500.0
2006-12-07 11:15:00,21.0,21.01,20.93,20.93,567600.0,13.9432,13.9498,13.8967,13.8967,567600.0
2006-12-07 11:20:00,20.94,21.0,20.71,20.74,1081800.0,13.9034,13.9432,13.7507,13.7706,1081800.0
2006-12-07 11:25:00,20.73,20.8,20.56,20.58,1105000.0,13.7639,13.8104,13.6511,13.6643,1105000.0
2006-12-07 11:30:00,20.58,20.7,20.56,20.69,844600.0,13.6643,13.744,13.6511,13.7374,844600.0
2006-12-07 11:35:00,20.7,21.56,20.7,20.77,1405400.0,13.744,14.315,13.744,13.7905,1405400.0
2006-12-07 11:40:00,20.77,20.96,20.76,20.96,714500.0,13.7905,13.9166,13.7839,13.9166,714500.0
2006-12-07 11:45:00,20.95,20.98,20.87,20.94,757600.0,13.91,13.9299,13.8569,13.9034,757600.0
2006-12-07 11:50:00,20.93,20.99,20.92,20.95,498700.0,13.8967,13.9366,13.8901,13.91,498700.0
2006-12-07 11:55:00,20.96,21.07,20.94,21.06,819600.0,13.9166,13.9897,13.9034,13.983,819600.0
2006-12-07 12:00:00,21.06,21.07,21.01,21.02,635000.0,13.983,13.9897,13.9498,13.9565,635000.0
2006-12-07 12:05:00,21.02,21.04,20.98,20.99,385500.0,13.9565,13.9698,13.9299,13.9366,385500.0
2006-12-07 12:10:00,21.0,21.0,20.94,21.0,235700.0,13.9432,13.9432,13.9034,13.9432,235700.0
2006-12-07 12:15:00,21.0,21.02,20.95,20.99,513700.0,13.9432,13.9565,13.91,13.9366,513700.0
2006-12-07 12:20:00,20.99,21.0,20.96,20.96,141500.0,13.9366,13.9432,13.9166,13.9166,141500.0
2006-12-07 12:25:00,20.95,20.97,20.91,20.95,153000.0,13.91,13.9233,13.8835,13.91,153000.0
2006-12-07 12:30:00,20.95,20.97,20.9,20.91,240800.0,13.91,13.9233,13.8768,13.8835,240800.0
2006-12-07 12:35:00,20.91,20.95,20.9,20.94,115200.0,13.8835,13.91,13.8768,13.9034,115200.0
2006-12-07 12:40:00,20.94,20.95,20.9,20.93,125700.0,13.9034,13.91,13.8768,13.8967,125700.0
2006-12-07 12:45:00,20.93,20.94,20.86,20.86,189300.0,13.8967,13.9034,13.8503,13.8503,189300.0
2006-12-07 12:50:00,20.86,20.9,20.78,20.79,333200.0,13.8503,13.8768,13.7971,13.8038,333200.0
2006-12-07 12:55:00,20.79,20.88,20.77,20.85,328100.0,13.8038,13.8635,13.7905,13.8436,328100.0
2006-12-07 13:00:00,20.85,20.88,20.84,20.86,148100.0,13.8436,13.8635,13.837,13.8503,148100.0
2006-12-07 13:05:00,20.86,20.93,20.86,20.89,205500.0,13.8503,13.8967,13.8503,13.8702,205500.0
2006-12-07 13:10:00,20.88,20.93,20.88,20.91,81000.0,13.8635,13.8967,13.8635,13.8835,81000.0
2006-12-07 13:15:00,20.92,20.92,20.84,20.87,241300.0,13.8901,13.8901,13.837,13.8569,241300.0
2006-12-07 13:20:00,20.86,20.9,20.82,20.88,243300.0,13.8503,13.8768,13.8237,13.8635,243300.0
2006-12-07 13:25:00,20.87,20.91,20.79,20.82,371900.0,13.8569,13.8835,13.8038,13.8237,371900.0
2006-12-07 13:30:00,20.82,20.94,20.81,20.94,202900.0,13.8237,13.9034,13.8171,13.9034,202900.0
2006-12-07 13:35:00,20.94,21.0,20.91,21.0,206100.0,13.9034,13.9432,13.8835,13.9432,206100.0
2006-12-07 13:40:00,21.0,21.0,20.95,20.99,218500.0,13.9432,13.9432,13.91,13.9366,218500.0
2006-12-07 13:45:00,20.99,21.01,20.96,21.0,170000.0,13.9366,13.9498,13.9166,13.9432,170000.0
2006-12-07 13:50:00,20.99,21.04,20.98,21.03,341100.0,13.9366,13.9698,13.9299,13.9631,341100.0
2006-12-07 13:55:00,21.02,21.06,21.01,21.01,165000.0,13.9565,13.983,13.9498,13.9498,165000.0
2006-12-07 14:00:00,21.01,21.03,20.98,21.01,288600.0,13.9498,13.9631,13.9299,13.9498,288600.0
2006-12-07 14:05:00,21.01,21.06,21.0,21.05,124300.0,13.9498,13.983,13.9432,13.9764,124300.0
2006-12-07 14:10:00,21.05,21.06,20.98,20.99,304400.0,13.9764,13.983,13.9299,13.9366,304400.0
2006-12-07 14:15:00,21.0,21.03,20.98,21.0,119100.0,13.9432,13.9631,13.9299,13.9432,119100.0
2006-12-07 14:20:00,21.0,21.02,21.0,21.0,106600.0,13.9432,13.9565,13.9432,13.9432,106600.0
2006-12-07 14:25:00,21.0,21.01,20.96,20.97,151800.0,13.9432,13.9498,13.9166,13.9233,151800.0
2006-12-07 14:30:00,20.98,21.0,20.95,20.95,360100.0,13.9299,13.9432,13.91,13.91,360100.0
2006-12-07 14:35:00,20.95,21.0,20.94,21.0,244300.0,13.91,13.9432,13.9034,13.9432,244300.0
2006-12-07 14:40:00,20.99,21.0,20.97,20.97,202300.0,13.9366,13.9432,13.9233,13.9233,202300.0
2006-12-07 14:45:00,20.97,21.0,20.97,20.99,99700.0,13.9233,13.9432,13.9233,13.9366,99700.0
2006-12-07 14:50:00,20.99,21.0,20.99,21.0,333100.0,13.9366,13.9432,13.9366,13.9432,333100.0
2006-12-07 14:55:00,20.99,21.0,20.91,20.91,194600.0,13.9366,13.9432,13.8835,13.8835,194600.0
2006-12-07 15:00:00,20.91,20.93,20.87,20.87,283800.0,13.8835,13.8967,13.8569,13.8569,283800.0
2006-12-07 15:05:00,20.87,20.94,20.86,20.86,287600.0,13.8569,13.9034,13.8503,13.8503,287600.0
2006-12-07 15:10:00,20.86,20.88,20.85,20.86,191200.0,13.8503,13.8635,13.8436,13.8503,191200.0
2006-12-07 15:15:00,20.86,20.94,20.86,20.88,341200.0,13.8503,13.9034,13.8503,13.8635,341200.0
2006-12-07 15:20:00,20.89,21.02,20.88,20.98,740600.0,13.8702,13.9565,13.8635,13.9299,740600.0
2006-12-07 15:25:00,20.98,21.03,20.93,21.0,1909300.0,13.9299,13.9631,13.8967,13.9432,1909300.0
2006-12-07 15:30:00,21.0,21.0,20.94,20.98,290100.0,13.9432,13.9432,13.9034,13.9299,290100.0
2006-12-07 15:35:00,20.98,21.04,20.97,20.99,534700.0,13.9299,13.9698,13.9233,13.9366,534700.0
2006-12-07 15:40:00,20.98,21.05,20.98,21.01,464800.0,13.9299,13.9764,13.9299,13.9498,464800.0
2006-12-07 15:45:00,21.03,21.04,20.99,21.01,440500.0,13.9631,13.9698,13.9366,13.9498,440500.0
2006-12-07 15:50:00,21.01,21.06,21.0,21.03,789800.0,13.9498,13.983,13.9432,13.9631,789800.0
2006-12-07 15:55:00,21.04,21.09,21.0,21.0,949300.0,13.9698,14.003,13.9432,13.9432,949300.0
2006-12-08 09:30:00,20.85,21.0,20.75,20.79,399000.0,13.8436,13.9432,13.7772,13.8038,399000.0
2006-12-08 09:35:00,20.79,20.9,20.77,20.9,355900.0,13.8038,13.8768,13.7905,13.8768,355900.0
2006-12-08 09:40:00,20.9,20.96,20.86,20.89,330500.0,13.8768,13.9166,13.8503,13.8702,330500.0
2006-12-08 09:45:00,20.88,20.92,20.87,20.89,218700.0,13.8635,13.8901,13.8569,13.8702,218700.0
2006-12-08 09:50:00,20.9,20.9,20.8,20.85,298400.0,13.8768,13.8768,13.8104,13.8436,298400.0
2006-12-08 09:55:00,20.85,20.89,20.82,20.85,305200.0,13.8436,13.8702,13.8237,13.8436,305200.0
2006-12-08 10:00:00,20.85,20.85,20.76,20.79,307900.0,13.8436,13.8436,13.7839,13.8038,307900.0
2006-12-08 10:05:00,20.79,20.79,20.63,20.7,475500.0,13.8038,13.8038,13.6975,13.744,475500.0
2006-12-08 10:10:00,20.7,20.74,20.69,20.71,255000.0,13.744,13.7706,13.7374,13.7507,255000.0
2006-12-08 10:15:00,20.71,20.72,20.62,20.64,155400.0,13.7507,13.7573,13.6909,13.7042,155400.0
2006-12-08 10:20:00,20.65,20.69,20.54,20.54,449700.0,13.7108,13.7374,13.6378,13.6378,449700.0
2006-12-08 10:25:00,20.55,20.61,20.53,20.61,448500.0,13.6444,13.6843,13.6311,13.6843,448500.0
2006-12-08 10:30:00,20.61,20.74,20.6,20.72,328000.0,13.6843,13.7706,13.6776,13.7573,328000.0
2006-12-08 10:35:00,20.72,20.73,20.64,20.66,207900.0,13.7573,13.7639,13.7042,13.7175,207900.0
2006-12-08 10:40:00,20.67,20.74,20.67,20.68,152500.0,13.7241,13.7706,13.7241,13.7307,152500.0
2006-12-08 10:45:00,20.68,20.73,20.67,20.72,181100.0,13.7307,13.7639,13.7241,13.7573,181100.0
2006-12-08 10:50:00,20.72,20.8,20.72,20.76,143000.0,13.7573,13.8104,13.7573,13.7839,143000.0
2006-12-08 10:55:00,20.75,20.8,20.74,20.75,201300.0,13.7772,13.8104,13.7706,13.7772,201300.0
2006-12-08 11:00:00,20.75,20.79,20.73,20.78,90200.0,13.7772,13.8038,13.7639,13.7971,90200.0
2006-12-08 11:05:00,20.78,20.8,20.76,20.78,133800.0,13.7971,13.8104,13.7839,13.7971,133800.0
2006-12-08 11:10:00,20.78,20.8,20.76,20.78,145400.0,13.7971,13.8104,13.7839,13.7971,145400.0
2006-12-08 11:15:00,20.79,20.8,20.78,20.8,128500.0,13.8038,13.8104,13.7971,13.8104,128500.0
2006-12-08 11:20:00,20.8,20.87,20.79,20.83,199300.0,13.8104,13.8569,13.8038,13.8303,199300.0
2006-12-08 11:25:00,20.83,20.88,20.82,20.86,154400.0,13.8303,13.8635,13.8237,13.8503,154400.0
2006-12-08 11:30:00,20.86,20.93,20.85,20.92,149100.0,13.8503,13.8967,13.8436,13.8901,149100.0
2006-12-08 11:35:00,20.93,20.93,20.88,20.89,151800.0,13.8967,13.8967,13.8635,13.8702,151800.0
2006-12-08 11:40:00,20.89,20.9,20.83,20.89,159100.0,13.8702,13.8768,13.8303,13.8702,159100.0
2006-12-08 11:45:00,20.89,20.9,20.88,20.89,51000.0,13.8702,13.8768,13.8635,13.8702,51000.0
2006-12-08 11:50:00,20.89,20.89,20.85,20.86,158000.0,13.8702,13.8702,13.8436,13.8503,158000.0
2006-12-08 11:55:00,20.87,20.88,20.86,20.87,81100.0,13.8569,13.8635,13.8503,13.8569,81100.0
2006-12-08 12:00:00,20.88,20.9,20.85,20.86,218300.0,13.8635,13.8768,13.8436,13.8503,218300.0
2006-12-08 12:05:00,20.87,20.87,20.85,20.86,91800.0,13.8569,13.8569,13.8436,13.8503,91800.0
2006-12-08 12:10:00,20.87,20.87,20.84,20.86,133500.0,13.8569,13.8569,13.837,13.8503,133500.0
2006-12-08 12:15:00,20.86,20.86,20.77,20.81,259100.0,13.8503,13.8503,13.7905,13.8171,259100.0
2006-12-08 12:20:00,20.81,20.86,20.81,20.85,139000.0,13.8171,13.8503,13.8171,13.8436,139000.0
2006-12-08 12:25:00,20.86,20.86,20.85,20.85,151300.0,13.8503,13.8503,13.8436,13.8436,151300.0
2006-12-08 12:30:00,20.85,20.86,20.81,20.82,51000.0,13.8436,13.8503,13.8171,13.8237,51000.0
2006-12-08 12:35:00,20.83,20.84,20.81,20.83,73000.0,13.8303,13.837,13.8171,13.8303,73000.0
2006-12-08 12:40:00,20.83,20.85,20.83,20.85,69300.0,13.8303,13.8436,13.8303,13.8436,69300.0
2006-12-08 12:45:00,20.85,20.85,20.84,20.84,39400.0,13.8436,13.8436,13.837,13.837,39400.0
2006-12-08 12:50:00,20.85,20.85,20.83,20.84,40200.0,13.8436,13.8436,13.8303,13.837,40200.0
2006-12-08 12:55:00,20.84,20.85,20.84,20.84,46800.0,13.837,13.8436,13.837,13.837,46800.0
2006-12-08 13:00:00,20.85,20.85,20.83,20.84,57000.0,13.8436,13.8436,13.8303,13.837,57000.0
2006-12-08 13:05:00,20.84,20.85,20.82,20.83,52400.0,13.837,13.8436,13.8237,13.8303,52400.0
2006-12-08 13:10:00,20.84,20.84,20.83,20.83,22100.0,13.837,13.837,13.8303,13.8303,22100.0
2006-12-08 13:15:00,20.84,20.84,20.83,20.84,43600.0,13.837,13.837,13.8303,13.837,43600.0
2006-12-08 13:20:00,20.84,20.85,20.82,20.84,67900.0,13.837,13.8436,13.8237,13.837,67900.0
2006-12-08 13:25:00,20.85,20.85,20.84,20.84,60900.0,13.8436,13.8436,13.837,13.837,60900.0
2006-12-08 13:30:00,20.85,20.85,20.83,20.84,109000.0,13.8436,13.8436,13.8303,13.837,109000.0
2006-12-08 13:35:00,20.85,20.85,20.83,20.84,84200.0,13.8436,13.8436,13.8303,13.837,84200.0
2006-12-08 13:40:00,20.84,20.84,20.82,20.83,54100.0,13.837,13.837,13.8237,13.8303,54100.0
2006-12-08 13:45:00,20.84,20.84,20.81,20.81,110100.0,13.837,13.837,13.8171,13.8171,110100.0
2006-12-08 13:50:00,20.81,20.81,20.76,20.77,126300.0,13.8171,13.8171,13.7839,13.7905,126300.0
2006-12-08 13:55:00,20.78,20.78,20.73,20.75,163200.0,13.7971,13.7971,13.7639,13.7772,163200.0
2006-12-08 14:00:00,20.74,20.74,20.7,20.74,123000.0,13.7706,13.7706,13.744,13.7706,123000.0
2006-12-08 14:05:00,20.74,20.79,20.73,20.79,110900.0,13.7706,13.8038,13.7639,13.8038,110900.0
2006-12-08 14:10:00,20.78,20.8,20.76,20.8,98900.0,13.7971,13.8104,13.7839,13.8104,98900.0
2006-12-08 14:15:00,20.8,20.8,20.77,20.79,46400.0,13.8104,13.8104,13.7905,13.8038,46400.0
2006-12-08 14:20:00,20.78,20.79,20.76,20.79,84400.0,13.7971,13.8038,13.7839,13.8038,84400.0
2006-12-08 14:25:00,20.79,20.8,20.76,20.79,128400.0,13.8038,13.8104,13.7839,13.8038,128400.0
2006-12-08 14:30:00,20.79,20.79,20.74,20.75,104600.0,13.8038,13.8038,13.7706,13.7772,104600.0
2006-12-08 14:35:00,20.75,20.76,20.74,20.75,51100.0,13.7772,13.7839,13.7706,13.7772,51100.0
2006-12-08 14:40:00,20.76,20.8,20.75,20.79,139500.0,13.7839,13.8104,13.7772,13.8038,139500.0
2006-12-08 14:45:00,20.8,20.8,20.75,20.75,72300.0,13.8104,13.8104,13.7772,13.7772,72300.0
2006-12-08 14:50:00,20.76,20.8,20.74,20.78,165900.0,13.7839,13.8104,13.7706,13.7971,165900.0
2006-12-08 14:55:00,20.78,20.78,20.74,20.75,155800.0,13.7971,13.7971,13.7706,13.7772,155800.0
2006-12-08 15:00:00,20.74,20.75,20.73,20.74,106400.0,13.7706,13.7772,13.7639,13.7706,106400.0
2006-12-08 15:05:00,20.73,20.74,20.68,20.72,262800.0,13.7639,13.7706,13.7307,13.7573,262800.0
2006-12-08 15:10:00,20.71,20.75,20.71,20.72,143500.0,13.7507,13.7772,13.7507,13.7573,143500.0
2006-12-08 15:15:00,20.72,20.73,20.69,20.69,128400.0,13.7573,13.7639,13.7374,13.7374,128400.0
2006-12-08 15:20:00,20.7,20.74,20.69,20.7,151500.0,13.744,13.7706,13.7374,13.744,151500.0
2006-12-08 15:25:00,20.7,20.71,20.69,20.71,75900.0,13.744,13.7507,13.7374,13.7507,75900.0
2006-12-08 15:30:00,20.71,20.72,20.68,20.69,179400.0,13.7507,13.7573,13.7307,13.7374,179400.0
2006-12-08 15:35:00,20.69,20.69,20.65,20.66,188800.0,13.7374,13.7374,13.7108,13.7175,188800.0
2006-12-08 15:40:00,20.65,20.69,20.61,20.62,540500.0,13.7108,13.7374,13.6843,13.6909,540500.0
2006-12-08 15:45:00,20.62,20.71,20.61,20.68,306700.0,13.6909,13.7507,13.6843,13.7307,306700.0
2006-12-08 15:50:00,20.68,20.7,20.68,20.69,265300.0,13.7307,13.744,13.7307,13.7374,265300.0
2006-12-08 15:55:00,20.7,20.72,20.68,20.7,322600.0,13.744,13.7573,13.7307,13.744,322600.0
2006-12-11 09:30:00,20.99,20.99,20.5,20.5,617900.0,13.9366,13.9366,13.6112,13.6112,617900.0
2006-12-11 09:35:00,20.51,20.6,20.5,20.56,315800.0,13.6179,13.6776,13.6112,13.6511,315800.0
2006-12-11 09:40:00,20.56,20.58,20.54,20.56,177100.0,13.6511,13.6643,13.6378,13.6511,177100.0
2006-12-11 09:45:00,20.56,20.62,20.55,20.55,276500.0,13.6511,13.6909,13.6444,13.6444,276500.0
2006-12-11 09:50:00,20.56,20.61,20.55,20.61,223900.0,13.6511,13.6843,13.6444,13.6843,223900.0
2006-12-11 09:55:00,20.61,20.75,20.61,20.67,349100.0,13.6843,13.7772,13.6843,13.7241,349100.0
2006-12-11 10:00:00,20.67,20.68,20.59,20.65,280800.0,13.7241,13.7307,13.671,13.7108,280800.0
2006-12-11 10:05:00,20.66,20.68,20.63,20.68,254300.0,13.7175,13.7307,13.6975,13.7307,254300.0
2006-12-11 10:10:00,20.68,20.73,20.68,20.71,254400.0,13.7307,13.7639,13.7307,13.7507,254400.0
2006-12-11 10:15:00,20.71,20.74,20.69,20.69,253800.0,13.7507,13.7706,13.7374,13.7374,253800.0
2006-12-11 10:20:00,20.68,20.7,20.62,20.64,385400.0,13.7307,13.744,13.6909,13.7042,385400.0
2006-12-11 10:25:00,20.63,20.67,20.61,20.66,251400.0,13.6975,13.7241,13.6843,13.7175,251400.0
2006-12-11 10:30:00,20.66,20.67,20.57,20.6,409300.0,13.7175,13.7241,13.6577,13.6776,409300.0
2006-12-11 10:35:00,20.6,20.65,20.59,20.63,118600.0,13.6776,13.7108,13.671,13.6975,118600.0
2006-12-11 10:40:00,20.63,20.63,20.54,20.55,239500.0,13.6975,13.6975,13.6378,13.6444,239500.0
2006-12-11 10:45:00,20.55,20.6,20.54,20.6,127000.0,13.6444,13.6776,13.6378,13.6776,127000.0
2006-12-11 10:50:00,20.59,20.6,20.54,20.54,197200.0,13.671,13.6776,13.6378,13.6378,197200.0
2006-12-11 10:55:00,20.54,20.56,20.53,20.55,148800.0,13.6378,13.6511,13.6311,13.6444,148800.0
2006-12-11 11:00:00,20.56,20.57,20.54,20.56,147900.0,13.6511,13.6577,13.6378,13.6511,147900.0
2006-12-11 11:05:00,20.56,20.57,20.55,20.57,108200.0,13.6511,13.6577,13.6444,13.6577,108200.0
2006-12-11 11:10:00,20.57,20.58,20.56,20.58,68700.0,13.6577,13.6643,13.6511,13.6643,68700.0
2006-12-11 11:15:00,20.58,20.6,20.57,20.59,119800.0,13.6643,13.6776,13.6577,13.671,119800.0
2006-12-11 11:20:00,20.58,20.59,20.58,20.58,70100.0,13.6643,13.671,13.6643,13.6643,70100.0
2006-12-11 11:25:00,20.57,20.58,20.56,20.57,98400.0,13.6577,13.6643,13.6511,13.6577,98400.0
2006-12-11 11:30:00,20.58,20.58,20.57,20.58,60600.0,13.6643,13.6643,13.6577,13.6643,60600.0
2006-12-11 11:35:00,20.58,20.59,20.57,20.58,60700.0,13.6643,13.671,13.6577,13.6643,60700.0
2006-12-11 11:40:00,20.58,20.59,20.53,20.53,188900.0,13.6643,13.671,13.6311,13.6311,188900.0
2006-12-11 11:45:00,20.54,20.56,20.53,20.55,123200.0,13.6378,13.6511,13.6311,13.6444,123200.0
2006-12-11 11:50:00,20.55,20.56,20.54,20.55,61400.0,13.6444,13.6511,13.6378,13.6444,61400.0
2006-12-11 11:55:00,20.54,20.57,20.54,20.57,55000.0,13.6378,13.6577,13.6378,13.6577,55000.0
2006-12-11 12:00:00,20.57,20.58,20.52,20.52,141700.0,13.6577,13.6643,13.6245,13.6245,141700.0
2006-12-11 12:05:00,20.52,20.53,20.48,20.48,415600.0,13.6245,13.6311,13.5979,13.5979,415600.0
2006-12-11 12:10:00,20.48,20.49,20.46,20.46,170700.0,13.5979,13.6046,13.5847,13.5847,170700.0
2006-12-11 12:15:00,20.47,20.47,20.45,20.45,246100.0,13.5913,13.5913,13.578,13.578,246100.0
2006-12-11 12:20:00,20.45,20.46,20.43,20.44,175500.0,13.578,13.5847,13.5647,13.5714,175500.0
2006-12-11 12:25:00,20.44,20.46,20.44,20.45,147000.0,13.5714,13.5847,13.5714,13.578,147000.0
2006-12-11 12:30:00,20.45,20.46,20.42,20.44,167400.0,13.578,13.5847,13.5581,13.5714,167400.0
2006-12-11 12:35:00,20.43,20.44,20.43,20.43,66500.0,13.5647,13.5714,13.5647,13.5647,66500.0
2006-12-11 12:40:00,20.44,20.44,20.41,20.41,119800.0,13.5714,13.5714,13.5515,13.5515,119800.0
2006-12-11 12:45:00,20.42,20.42,20.39,20.41,201500.0,13.5581,13.5581,13.5382,13.5515,201500.0
2006-12-11 12:50:00,20.41,20.43,20.4,20.41,135300.0,13.5515,13.5647,13.5448,13.5515,135300.0
2006-12-11 12:55:00,20.41,20.42,20.36,20.36,200500.0,13.5515,13.5581,13.5183,13.5183,200500.0
2006-12-11 13:00:00,20.37,20.38,20.36,20.38,136600.0,13.5249,13.5316,13.5183,13.5316,136600.0
2006-12-11 13:05:00,20.38,20.39,20.36,20.37,230600.0,13.5316,13.5382,13.5183,13.5249,230600.0
2006-12-11 13:10:00,20.37,20.41,20.36,20.4,323400.0,13.5249,13.5515,13.5183,13.5448,323400.0
2006-12-11 13:15:00,20.4,20.43,20.36,20.37,219200.0,13.5448,13.5647,13.5183,13.5249,219200.0
2006-12-11 13:20:00,20.37,20.4,20.36,20.39,209100.0,13.5249,13.5448,13.5183,13.5382,209100.0
2006-12-11 13:25:00,20.38,20.4,20.38,20.38,108200.0,13.5316,13.5448,13.5316,13.5316,108200.0
2006-12-11 13:30:00,20.39,20.41,20.37,20.39,211400.0,13.5382,13.5515,13.5249,13.5382,211400.0
2006-12-11 13:35:00,20.4,20.4,20.37,20.37,156500.0,13.5448,13.5448,13.5249,13.5249,156500.0
2006-12-11 13:40:00,20.38,20.39,20.36,20.39,64800.0,13.5316,13.5382,13.5183,13.5382,64800.0
2006-12-11 13:45:00,20.38,20.4,20.38,20.38,117300.0,13.5316,13.5448,13.5316,13.5316,117300.0
2006-12-11 13:50:00,20.38,20.39,20.38,20.39,58600.0,13.5316,13.5382,13.5316,13.5382,58600.0
2006-12-11 13:55:00,20.39,20.39,20.37,20.37,102400.0,13.5382,13.5382,13.5249,13.5249,102400.0
2006-12-11 14:00:00,20.38,20.38,20.36,20.37,83400.0,13.5316,13.5316,13.5183,13.5249,83400.0
2006-12-11 14:05:00,20.37,20.38,20.37,20.38,93400.0,13.5249,13.5316,13.5249,13.5316,93400.0
2006-12-11 14:10:00,20.38,20.39,20.36,20.36,94300.0,13.5316,13.5382,13.5183,13.5183,94300.0
2006-12-11 14:15:00,20.37,20.37,20.35,20.35,272800.0,13.5249,13.5249,13.5116,13.5116,272800.0
2006-12-11 14:20:00,20.36,20.36,20.32,20.34,159300.0,13.5183,13.5183,13.4917,13.505,159300.0
2006-12-11 14:25:00,20.34,20.34,20.32,20.34,117500.0,13.505,13.505,13.4917,13.505,117500.0
2006-12-11 14:30:00,20.34,20.35,20.33,20.35,104700.0,13.505,13.5116,13.4984,13.5116,104700.0
2006-12-11 14:35:00,20.34,20.35,20.33,20.34,134300.0,13.505,13.5116,13.4984,13.505,134300.0
2006-12-11 14:40:00,20.34,20.37,20.33,20.37,156800.0,13.505,13.5249,13.4984,13.5249,156800.0
2006-12-11 14:45:00,20.37,20.39,20.36,20.38,206800.0,13.5249,13.5382,13.5183,13.5316,206800.0
2006-12-11 14:50:00,20.38,20.38,20.34,20.34,146800.0,13.5316,13.5316,13.505,13.505,146800.0
2006-12-11 14:55:00,20.34,20.37,20.34,20.35,155600.0,13.505,13.5249,13.505,13.5116,155600.0
2006-12-11 15:00:00,20.35,20.36,20.34,20.36,201600.0,13.5116,13.5183,13.505,13.5183,201600.0
2006-12-11 15:05:00,20.36,20.37,20.35,20.36,219300.0,13.5183,13.5249,13.5116,13.5183,219300.0
2006-12-11 15:10:00,20.36,20.37,20.33,20.34,220800.0,13.5183,13.5249,13.4984,13.505,220800.0
2006-12-11 15:15:00,20.35,20.35,20.34,20.35,134600.0,13.5116,13.5116,13.505,13.5116,134600.0
2006-12-11 15:20:00,20.35,20.36,20.33,20.34,232000.0,13.5116,13.5183,13.4984,13.505,232000.0
2006-12-11 15:25:00,20.34,20.34,20.3,20.31,457800.0,13.505,13.505,13.4784,13.4851,457800.0
2006-12-11 15:30:00,20.32,20.32,20.23,20.23,938300.0,13.4917,13.4917,13.432,13.432,938300.0
2006-12-11 15:35:00,20.24,20.29,20.23,20.28,522300.0,13.4386,13.4718,13.432,13.4652,522300.0
2006-12-11 15:40:00,20.28,20.3,20.23,20.24,472700.0,13.4652,13.4784,13.432,13.4386,472700.0
2006-12-11 15:45:00,20.24,20.24,20.2,20.21,536900.0,13.4386,13.4386,13.412,13.4187,536900.0
2006-12-11 15:50:00,20.22,20.29,20.21,20.29,481800.0,13.4253,13.4718,13.4187,13.4718,481800.0
2006-12-11 15:55:00,20.29,20.33,20.26,20.33,757800.0,13.4718,13.4984,13.4519,13.4984,757800.0
2006-12-12 09:30:00,20.0,20.1,19.61,19.68,1994600.0,13.2792,13.3456,13.0203,13.0668,1994600.0
2006-12-12 09:35:00,19.68,19.9,19.6,19.89,1795000.0,13.0668,13.2128,13.0137,13.2062,1795000.0
2006-12-12 09:40:00,19.88,19.95,19.79,19.89,978500.0,13.1996,13.246,13.1398,13.2062,978500.0
2006-12-12 09:45:00,19.88,19.89,19.74,19.81,668600.0,13.1996,13.2062,13.1066,13.1531,668600.0
2006-12-12 09:50:00,19.8,19.82,19.74,19.75,577500.0,13.1465,13.1597,13.1066,13.1133,577500.0
2006-12-12 09:55:00,19.75,19.76,19.59,19.65,1079500.0,13.1133,13.1199,13.007,13.0469,1079500.0
2006-12-12 10:00:00,19.64,19.68,19.61,19.62,811500.0,13.0402,13.0668,13.0203,13.0269,811500.0
2006-12-12 10:05:00,19.61,19.67,19.6,19.66,728400.0,13.0203,13.0601,13.0137,13.0535,728400.0
2006-12-12 10:10:00,19.66,19.72,19.62,19.67,1125100.0,13.0535,13.0933,13.0269,13.0601,1125100.0
2006-12-12 10:15:00,19.67,19.75,19.66,19.73,634900.0,13.0601,13.1133,13.0535,13.1,634900.0
2006-12-12 10:20:00,19.73,19.76,19.68,19.68,831400.0,13.1,13.1199,13.0668,13.0668,831400.0
2006-12-12 10:25:00,19.68,19.7,19.66,19.69,649100.0,13.0668,13.0801,13.0535,13.0734,649100.0
2006-12-12 10:30:00,19.69,19.74,19.69,19.73,510600.0,13.0734,13.1066,13.0734,13.1,510600.0
2006-12-12 10:35:00,19.73,19.74,19.68,19.73,452400.0,13.1,13.1066,13.0668,13.1,452400.0
2006-12-12 10:40:00,19.73,19.76,19.71,19.74,627800.0,13.1,13.1199,13.0867,13.1066,627800.0
2006-12-12 10:45:00,19.75,19.78,19.73,19.76,602500.0,13.1133,13.1332,13.1,13.1199,602500.0
2006-12-12 10:50:00,19.77,19.79,19.65,19.76,616600.0,13.1265,13.1398,13.0469,13.1199,616600.0
2006-12-12 10:55:00,19.76,19.77,19.75,19.77,185100.0,13.1199,13.1265,13.1133,13.1265,185100.0
2006-12-12 11:00:00,19.77,19.77,19.73,19.75,232300.0,13.1265,13.1265,13.1,13.1133,232300.0
2006-12-12 11:05:00,19.75,19.79,19.75,19.78,465700.0,13.1133,13.1398,13.1133,13.1332,465700.0
2006-12-12 11:10:00,19.78,19.8,19.77,19.78,280600.0,13.1332,13.1465,13.1265,13.1332,280600.0
2006-12-12 11:15:00,19.79,19.83,19.78,19.82,990300.0,13.1398,13.1664,13.1332,13.1597,990300.0
2006-12-12 11:20:00,19.82,19.89,19.81,19.83,673900.0,13.1597,13.2062,13.1531,13.1664,673900.0
2006-12-12 11:25:00,19.84,19.88,19.81,19.83,318400.0,13.173,13.1996,13.1531,13.1664,318400.0
2006-12-12 11:30:00,19.83,19.88,19.7,19.84,488900.0,13.1664,13.1996,13.0801,13.173,488900.0
2006-12-12 11:35:00,19.84,19.87,19.8,19.86,282800.0,13.173,13.1929,13.1465,13.1863,282800.0
2006-12-12 11:40:00,19.87,19.87,19.82,19.84,347900.0,13.1929,13.1929,13.1597,13.173,347900.0
2006-12-12 11:45:00,19.83,19.9,19.82,19.9,399000.0,13.1664,13.2128,13.1597,13.2128,399000.0
2006-12-12 11:50:00,19.9,19.91,19.86,19.89,271600.0,13.2128,13.2195,13.1863,13.2062,271600.0
2006-12-12 11:55:00,19.88,19.89,19.86,19.87,242300.0,13.1996,13.2062,13.1863,13.1929,242300.0
2006-12-12 12:00:00,19.88,19.89,19.82,19.83,259100.0,13.1996,13.2062,13.1597,13.1664,259100.0
2006-12-12 12:05:00,19.82,19.83,19.79,19.8,339900.0,13.1597,13.1664,13.1398,13.1465,339900.0
2006-12-12 12:10:00,19.8,19.81,19.75,19.78,465800.0,13.1465,13.1531,13.1133,13.1332,465800.0
2006-12-12 12:15:00,19.78,19.84,19.77,19.82,292200.0,13.1332,13.173,13.1265,13.1597,292200.0
2006-12-12 12:20:00,19.81,19.83,19.75,19.76,378000.0,13.1531,13.1664,13.1133,13.1199,378000.0
2006-12-12 12:25:00,19.77,19.8,19.76,19.79,165900.0,13.1265,13.1465,13.1199,13.1398,165900.0
2006-12-12 12:30:00,19.78,19.79,19.73,19.77,272500.0,13.1332,13.1398,13.1,13.1265,272500.0
2006-12-12 12:35:00,19.78,19.82,19.77,19.82,125500.0,13.1332,13.1597,13.1265,13.1597,125500.0
2006-12-12 12:40:00,19.82,19.83,19.8,19.81,145300.0,13.1597,13.1664,13.1465,13.1531,145300.0
2006-12-12 12:45:00,19.81,19.82,19.79,19.79,120200.0,13.1531,13.1597,13.1398,13.1398,120200.0
2006-12-12 12:50:00,19.79,19.88,19.79,19.86,131300.0,13.1398,13.1996,13.1398,13.1863,131300.0
2006-12-12 12:55:00,19.85,19.86,19.84,19.85,60600.0,13.1797,13.1863,13.173,13.1797,60600.0
2006-12-12 13:00:00,19.85,19.87,19.84,19.85,106400.0,13.1797,13.1929,13.173,13.1797,106400.0
2006-12-12 13:05:00,19.84,19.86,19.84,19.85,72700.0,13.173,13.1863,13.173,13.1797,72700.0
2006-12-12 13:10:00,19.86,19.86,19.85,19.85,68900.0,13.1863,13.1863,13.1797,13.1797,68900.0
2006-12-12 13:15:00,19.85,19.86,19.85,19.86,99500.0,13.1797,13.1863,13.1797,13.1863,99500.0
2006-12-12 13:20:00,19.86,19.87,19.85,19.86,74000.0,13.1863,13.1929,13.1797,13.1863,74000.0
2006-12-12 13:25:00,19.87,19.87,19.84,19.86,157200.0,13.1929,13.1929,13.173,13.1863,157200.0
2006-12-12 13:30:00,19.85,19.9,19.85,19.87,274200.0,13.1797,13.2128,13.1797,13.1929,274200.0
2006-12-12 13:35:00,19.87,19.89,19.85,19.88,119700.0,13.1929,13.2062,13.1797,13.1996,119700.0
2006-12-12 13:40:00,19.88,19.88,19.84,19.87,156000.0,13.1996,13.1996,13.173,13.1929,156000.0
2006-12-12 13:45:00,19.88,19.88,19.85,19.86,64100.0,13.1996,13.1996,13.1797,13.1863,64100.0
2006-12-12 13:50:00,19.85,19.89,19.75,19.88,313300.0,13.1797,13.2062,13.1133,13.1996,313300.0
2006-12-12 13:55:00,19.88,19.88,19.87,19.87,71300.0,13.1996,13.1996,13.1929,13.1929,71300.0
2006-12-12 14:00:00,19.86,19.88,19.85,19.87,145300.0,13.1863,13.1996,13.1797,13.1929,145300.0
2006-12-12 14:05:00,19.87,19.87,19.85,19.85,117900.0,13.1929,13.1929,13.1797,13.1797,117900.0
2006-12-12 14:10:00,19.85,19.86,19.83,19.84,198500.0,13.1797,13.1863,13.1664,13.173,198500.0
2006-12-12 14:15:00,19.85,19.87,19.81,19.85,240300.0,13.1797,13.1929,13.1531,13.1797,240300.0
2006-12-12 14:20:00,19.83,19.92,19.81,19.89,411300.0,13.1664,13.2261,13.1531,13.2062,411300.0
2006-12-12 14:25:00,19.89,19.96,19.89,19.92,319500.0,13.2062,13.2527,13.2062,13.2261,319500.0
2006-12-12 14:30:00,19.92,19.93,19.88,19.92,254900.0,13.2261,13.2328,13.1996,13.2261,254900.0
2006-12-12 14:35:00,19.92,19.92,19.81,19.81,189200.0,13.2261,13.2261,13.1531,13.1531,189200.0
2006-12-12 14:40:00,19.82,19.87,19.78,19.81,267400.0,13.1597,13.1929,13.1332,13.1531,267400.0
2006-12-12 14:45:00,19.82,19.88,19.79,19.87,184300.0,13.1597,13.1996,13.1398,13.1929,184300.0
2006-12-12 14:50:00,19.87,19.9,19.82,19.82,239100.0,13.1929,13.2128,13.1597,13.1597,239100.0
2006-12-12 14:55:00,19.82,19.87,19.81,19.86,210900.0,13.1597,13.1929,13.1531,13.1863,210900.0
2006-12-12 15:00:00,19.86,19.87,19.8,19.8,283000.0,13.1863,13.1929,13.1465,13.1465,283000.0
2006-12-12 15:05:00,19.8,19.84,19.79,19.82,316600.0,13.1465,13.173,13.1398,13.1597,316600.0
2006-12-12 15:10:00,19.82,19.83,19.74,19.74,730300.0,13.1597,13.1664,13.1066,13.1066,730300.0
2006-12-12 15:15:00,19.74,19.75,19.7,19.7,525900.0,13.1066,13.1133,13.0801,13.0801,525900.0
2006-12-12 15:20:00,19.7,19.76,19.68,19.72,373600.0,13.0801,13.1199,13.0668,13.0933,373600.0
2006-12-12 15:25:00,19.73,19.77,19.72,19.77,219800.0,13.1,13.1265,13.0933,13.1265,219800.0
2006-12-12 15:30:00,19.77,19.77,19.7,19.7,301200.0,13.1265,13.1265,13.0801,13.0801,301200.0
2006-12-12 15:35:00,19.7,19.77,19.69,19.75,423500.0,13.0801,13.1265,13.0734,13.1133,423500.0
2006-12-12 15:40:00,19.74,19.75,19.68,19.72,492500.0,13.1066,13.1133,13.0668,13.0933,492500.0
2006-12-12 15:45:00,19.72,19.75,19.71,19.72,752200.0,13.0933,13.1133,13.0867,13.0933,752200.0
2006-12-12 15:50:00,19.71,19.73,19.68,19.72,686200.0,13.0867,13.1,13.0668,13.0933,686200.0
2006-12-12 15:55:00,19.72,19.77,19.72,19.77,445400.0,13.0933,13.1265,13.0933,13.1265,445400.0
2006-12-13 09:30:00,19.79,19.99,19.78,19.92,619900.0,13.1398,13.2726,13.1332,13.2261,619900.0
2006-12-13 09:35:00,19.92,19.97,19.8,19.86,289900.0,13.2261,13.2593,13.1465,13.1863,289900.0
2006-12-13 09:40:00,19.86,19.87,19.73,19.77,253800.0,13.1863,13.1929,13.1,13.1265,253800.0
2006-12-13 09:45:00,19.77,19.79,19.69,19.71,345700.0,13.1265,13.1398,13.0734,13.0867,345700.0
2006-12-13 09:50:00,19.72,19.8,19.67,19.71,251000.0,13.0933,13.1465,13.0601,13.0867,251000.0
2006-12-13 09:55:00,19.7,19.71,19.61,19.61,362800.0,13.0801,13.0867,13.0203,13.0203,362800.0
2006-12-13 10:00:00,19.62,19.67,19.6,19.66,640300.0,13.0269,13.0601,13.0137,13.0535,640300.0
2006-12-13 10:05:00,19.66,19.68,19.63,19.64,240800.0,13.0535,13.0668,13.0336,13.0402,240800.0
2006-12-13 10:10:00,19.65,19.65,19.56,19.61,417500.0,13.0469,13.0469,12.9871,13.0203,417500.0
2006-12-13 10:15:00,19.6,19.64,19.58,19.58,181500.0,13.0137,13.0402,13.0004,13.0004,181500.0
2006-12-13 10:20:00,19.58,19.62,19.57,19.61,236700.0,13.0004,13.0269,12.9937,13.0203,236700.0
2006-12-13 10:25:00,19.61,19.61,19.52,19.54,369800.0,13.0203,13.0203,12.9605,12.9738,369800.0
2006-12-13 10:30:00,19.54,19.54,19.42,19.43,781700.0,12.9738,12.9738,12.8941,12.9008,781700.0
2006-12-13 10:35:00,19.42,19.56,19.42,19.55,523700.0,12.8941,12.9871,12.8941,12.9805,523700.0
2006-12-13 10:40:00,19.55,19.6,19.51,19.53,302400.0,12.9805,13.0137,12.9539,12.9672,302400.0
2006-12-13 10:45:00,19.52,19.58,19.5,19.56,198100.0,12.9605,13.0004,12.9473,12.9871,198100.0
2006-12-13 10:50:00,19.55,19.61,19.53,19.61,137800.0,12.9805,13.0203,12.9672,13.0203,137800.0
2006-12-13 10:55:00,19.61,19.65,19.59,19.6,176200.0,13.0203,13.0469,13.007,13.0137,176200.0
2006-12-13 11:00:00,19.61,19.61,19.55,19.59,228900.0,13.0203,13.0203,12.9805,13.007,228900.0
2006-12-13 11:05:00,19.59,19.6,19.55,19.55,117100.0,13.007,13.0137,12.9805,12.9805,117100.0
2006-12-13 11:10:00,19.55,19.61,19.53,19.59,241600.0,12.9805,13.0203,12.9672,13.007,241600.0
2006-12-13 11:15:00,19.6,19.6,19.55,19.59,104400.0,13.0137,13.0137,12.9805,13.007,104400.0
2006-12-13 11:20:00,19.6,19.6,19.55,19.56,112500.0,13.0137,13.0137,12.9805,12.9871,112500.0
2006-12-13 11:25:00,19.56,19.59,19.56,19.59,116000.0,12.9871,13.007,12.9871,13.007,116000.0
2006-12-13 11:30:00,19.58,19.59,19.55,19.57,110400.0,13.0004,13.007,12.9805,12.9937,110400.0
2006-12-13 11:35:00,19.56,19.64,19.54,19.54,217900.0,12.9871,13.0402,12.9738,12.9738,217900.0
2006-12-13 11:40:00,19.54,19.57,19.51,19.57,134900.0,12.9738,12.9937,12.9539,12.9937,134900.0
2006-12-13 11:45:00,19.56,19.57,19.55,19.55,91700.0,12.9871,12.9937,12.9805,12.9805,91700.0
2006-12-13 11:50:00,19.55,19.55,19.54,19.55,65100.0,12.9805,12.9805,12.9738,12.9805,65100.0
2006-12-13 11:55:00,19.54,19.58,19.54,19.57,93900.0,12.9738,13.0004,12.9738,12.9937,93900.0
2006-12-13 12:00:00,19.57,19.65,19.55,19.55,103300.0,12.9937,13.0469,12.9805,12.9805,103300.0
2006-12-13 12:05:00,19.55,19.56,19.55,19.56,99400.0,12.9805,12.9871,12.9805,12.9871,99400.0
2006-12-13 12:10:00,19.55,19.57,19.55,19.57,75000.0,12.9805,12.9937,12.9805,12.9937,75000.0
2006-12-13 12:15:00,19.57,19.59,19.56,19.58,51400.0,12.9937,13.007,12.9871,13.0004,51400.0
2006-12-13 12:20:00,19.59,19.59,19.57,19.58,103900.0,13.007,13.007,12.9937,13.0004,103900.0
2006-12-13 12:25:00,19.57,19.64,19.57,19.57,41300.0,12.9937,13.0402,12.9937,12.9937,41300.0
2006-12-13 12:30:00,19.57,19.59,19.57,19.57,99400.0,12.9937,13.007,12.9937,12.9937,99400.0
2006-12-13 12:35:00,19.57,19.62,19.57,19.6,130300.0,12.9937,13.0269,12.9937,13.0137,130300.0
2006-12-13 12:40:00,19.6,19.63,19.6,19.63,68500.0,13.0137,13.0336,13.0137,13.0336,68500.0
2006-12-13 12:45:00,19.62,19.63,19.61,19.62,68900.0,13.0269,13.0336,13.0203,13.0269,68900.0
2006-12-13 12:50:00,19.61,19.63,19.6,19.63,92000.0,13.0203,13.0336,13.0137,13.0336,92000.0
2006-12-13 12:55:00,19.62,19.67,19.62,19.67,136600.0,13.0269,13.0601,13.0269,13.0601,136600.0
2006-12-13 13:00:00,19.67,19.67,19.6,19.62,175400.0,13.0601,13.0601,13.0137,13.0269,175400.0
2006-12-13 13:05:00,19.63,19.68,19.62,19.68,75000.0,13.0336,13.0668,13.0269,13.0668,75000.0
2006-12-13 13:10:00,19.67,19.71,19.67,19.71,82200.0,13.0601,13.0867,13.0601,13.0867,82200.0
2006-12-13 13:15:00,19.7,19.71,19.66,19.69,126000.0,13.0801,13.0867,13.0535,13.0734,126000.0
2006-12-13 13:20:00,19.7,19.75,19.69,19.72,105200.0,13.0801,13.1133,13.0734,13.0933,105200.0
2006-12-13 13:25:00,19.71,19.73,19.67,19.7,137700.0,13.0867,13.1,13.0601,13.0801,137700.0
2006-12-13 13:30:00,19.7,19.7,19.64,19.67,81400.0,13.0801,13.0801,13.0402,13.0601,81400.0
2006-12-13 13:35:00,19.67,19.67,19.6,19.6,107400.0,13.0601,13.0601,13.0137,13.0137,107400.0
2006-12-13 13:40:00,19.6,19.64,19.59,19.61,164300.0,13.0137,13.0402,13.007,13.0203,164300.0
2006-12-13 13:45:00,19.61,19.69,19.59,19.62,93000.0,13.0203,13.0734,13.007,13.0269,93000.0
2006-12-13 13:50:00,19.63,19.65,19.61,19.63,70300.0,13.0336,13.0469,13.0203,13.0336,70300.0
2006-12-13 13:55:00,19.64,19.64,19.58,19.62,126500.0,13.0402,13.0402,13.0004,13.0269,126500.0
2006-12-13 14:00:00,19.62,19.68,19.62,19.65,95800.0,13.0269,13.0668,13.0269,13.0469,95800.0
2006-12-13 14:05:00,19.64,19.69,19.64,19.69,63900.0,13.0402,13.0734,13.0402,13.0734,63900.0
2006-12-13 14:10:00,19.69,19.71,19.68,19.7,120300.0,13.0734,13.0867,13.0668,13.0801,120300.0
2006-12-13 14:15:00,19.7,19.73,19.69,19.73,272000.0,13.0801,13.1,13.0734,13.1,272000.0
2006-12-13 14:20:00,19.72,19.73,19.71,19.71,75000.0,13.0933,13.1,13.0867,13.0867,75000.0
2006-12-13 14:25:00,19.71,19.71,19.68,19.7,124200.0,13.0867,13.0867,13.0668,13.0801,124200.0
2006-12-13 14:30:00,19.7,19.71,19.67,19.69,125200.0,13.0801,13.0867,13.0601,13.0734,125200.0
2006-12-13 14:35:00,19.68,19.7,19.66,19.69,107800.0,13.0668,13.0801,13.0535,13.0734,107800.0
2006-12-13 14:40:00,19.7,19.7,19.64,19.67,91600.0,13.0801,13.0801,13.0402,13.0601,91600.0
2006-12-13 14:45:00,19.66,19.68,19.65,19.65,50800.0,13.0535,13.0668,13.0469,13.0469,50800.0
2006-12-13 14:50:00,19.65,19.66,19.61,19.65,126500.0,13.0469,13.0535,13.0203,13.0469,126500.0
2006-12-13 14:55:00,19.65,19.65,19.59,19.63,190800.0,13.0469,13.0469,13.007,13.0336,190800.0
2006-12-13 15:00:00,19.62,19.69,19.62,19.68,86100.0,13.0269,13.0734,13.0269,13.0668,86100.0
2006-12-13 15:05:00,19.67,19.69,19.64,19.65,118400.0,13.0601,13.0734,13.0402,13.0469,118400.0
2006-12-13 15:10:00,19.65,19.66,19.62,19.63,93900.0,13.0469,13.0535,13.0269,13.0336,93900.0
2006-12-13 15:15:00,19.63,19.64,19.6,19.63,108400.0,13.0336,13.0402,13.0137,13.0336,108400.0
2006-12-13 15:20:00,19.63,19.64,19.61,19.62,93800.0,13.0336,13.0402,13.0203,13.0269,93800.0
2006-12-13 15:25:00,19.63,19.63,19.6,19.61,80000.0,13.0336,13.0336,13.0137,13.0203,80000.0
2006-12-13 15:30:00,19.61,19.62,19.6,19.62,134000.0,13.0203,13.0269,13.0137,13.0269,134000.0
2006-12-13 15:35:00,19.62,19.65,19.61,19.63,144000.0,13.0269,13.0469,13.0203,13.0336,144000.0
2006-12-13 15:40:00,19.62,19.64,19.61,19.63,199000.0,13.0269,13.0402,13.0203,13.0336,199000.0
2006-12-13 15:45:00,19.63,19.64,19.57,19.57,333700.0,13.0336,13.0402,12.9937,12.9937,333700.0
2006-12-13 15:50:00,19.58,19.68,19.55,19.59,463900.0,13.0004,13.0668,12.9805,13.007,463900.0
2006-12-13 15:55:00,19.58,19.6,19.56,19.57,399100.0,13.0004,13.0137,12.9871,12.9937,399100.0
2006-12-14 09:30:00,19.68,19.68,19.5,19.62,297600.0,13.0668,13.0668,12.9473,13.0269,297600.0
2006-12-14 09:35:00,19.63,19.7,19.62,19.69,210600.0,13.0336,13.0801,13.0269,13.0734,210600.0
2006-12-14 09:40:00,19.69,19.88,19.67,19.77,464000.0,13.0734,13.1996,13.0601,13.1265,464000.0
2006-12-14 09:45:00,19.78,19.86,19.7,19.83,272500.0,13.1332,13.1863,13.0801,13.1664,272500.0
2006-12-14 09:50:00,19.83,19.93,19.78,19.9,271900.0,13.1664,13.2328,13.1332,13.2128,271900.0
2006-12-14 09:55:00,19.9,19.95,19.87,19.92,352100.0,13.2128,13.246,13.1929,13.2261,352100.0
2006-12-14 10:00:00,19.92,19.94,19.88,19.93,414600.0,13.2261,13.2394,13.1996,13.2328,414600.0
2006-12-14 10:05:00,19.93,19.94,19.91,19.92,192000.0,13.2328,13.2394,13.2195,13.2261,192000.0
2006-12-14 10:10:00,19.92,19.92,19.81,19.82,305000.0,13.2261,13.2261,13.1531,13.1597,305000.0
2006-12-14 10:15:00,19.83,19.85,19.81,19.85,191800.0,13.1664,13.1797,13.1531,13.1797,191800.0
2006-12-14 10:20:00,19.85,19.86,19.81,19.83,132400.0,13.1797,13.1863,13.1531,13.1664,132400.0
2006-12-14 10:25:00,19.82,19.92,19.82,19.92,286300.0,13.1597,13.2261,13.1597,13.2261,286300.0
2006-12-14 10:30:00,19.92,19.92,19.83,19.89,216800.0,13.2261,13.2261,13.1664,13.2062,216800.0
2006-12-14 10:35:00,19.91,19.94,19.89,19.92,279800.0,13.2195,13.2394,13.2062,13.2261,279800.0
2006-12-14 10:40:00,19.92,19.96,19.9,19.95,417100.0,13.2261,13.2527,13.2128,13.246,417100.0
2006-12-14 10:45:00,19.95,19.98,19.9,19.94,324900.0,13.246,13.266,13.2128,13.2394,324900.0
2006-12-14 10:50:00,19.94,19.95,19.89,19.89,146300.0,13.2394,13.246,13.2062,13.2062,146300.0
2006-12-14 10:55:00,19.89,19.92,19.85,19.92,108200.0,13.2062,13.2261,13.1797,13.2261,108200.0
2006-12-14 11:00:00,19.91,19.92,19.88,19.9,93400.0,13.2195,13.2261,13.1996,13.2128,93400.0
2006-12-14 11:05:00,19.9,19.94,19.89,19.91,99200.0,13.2128,13.2394,13.2062,13.2195,99200.0
2006-12-14 11:10:00,19.92,19.94,19.9,19.93,108200.0,13.2261,13.2394,13.2128,13.2328,108200.0
2006-12-14 11:15:00,19.93,19.94,19.91,19.93,104700.0,13.2328,13.2394,13.2195,13.2328,104700.0
2006-12-14 11:20:00,19.93,19.94,19.9,19.9,207500.0,13.2328,13.2394,13.2128,13.2128,207500.0
2006-12-14 11:25:00,19.9,19.92,19.88,19.9,659500.0,13.2128,13.2261,13.1996,13.2128,659500.0
2006-12-14 11:30:00,19.9,19.91,19.89,19.9,182800.0,13.2128,13.2195,13.2062,13.2128,182800.0
2006-12-14 11:35:00,19.9,19.9,19.87,19.89,79000.0,13.2128,13.2128,13.1929,13.2062,79000.0
2006-12-14 11:40:00,19.89,19.9,19.87,19.87,90700.0,13.2062,13.2128,13.1929,13.1929,90700.0
2006-12-14 11:45:00,19.88,19.89,19.87,19.88,123000.0,13.1996,13.2062,13.1929,13.1996,123000.0
2006-12-14 11:50:00,19.88,19.89,19.85,19.87,294400.0,13.1996,13.2062,13.1797,13.1929,294400.0
2006-12-14 11:55:00,19.86,19.88,19.84,19.88,130600.0,13.1863,13.1996,13.173,13.1996,130600.0
2006-12-14 12:00:00,19.88,19.89,19.85,19.88,281900.0,13.1996,13.2062,13.1797,13.1996,281900.0
2006-12-14 12:05:00,19.88,19.9,19.87,19.89,400200.0,13.1996,13.2128,13.1929,13.2062,400200.0
2006-12-14 12:10:00,19.88,19.9,19.86,19.87,126300.0,13.1996,13.2128,13.1863,13.1929,126300.0
2006-12-14 12:15:00,19.87,19.89,19.85,19.86,126100.0,13.1929,13.2062,13.1797,13.1863,126100.0
2006-12-14 12:20:00,19.85,19.86,19.83,19.83,57600.0,13.1797,13.1863,13.1664,13.1664,57600.0
2006-12-14 12:25:00,19.84,19.84,19.75,19.8,499600.0,13.173,13.173,13.1133,13.1465,499600.0
2006-12-14 12:30:00,19.8,19.82,19.79,19.8,245800.0,13.1465,13.1597,13.1398,13.1465,245800.0
2006-12-14 12:35:00,19.79,19.85,19.79,19.84,160700.0,13.1398,13.1797,13.1398,13.173,160700.0
2006-12-14 12:40:00,19.84,19.85,19.82,19.83,117300.0,13.173,13.1797,13.1597,13.1664,117300.0
2006-12-14 12:45:00,19.82,19.85,19.82,19.83,84800.0,13.1597,13.1797,13.1597,13.1664,84800.0
2006-12-14 12:50:00,19.84,19.85,19.81,19.82,112600.0,13.173,13.1797,13.1531,13.1597,112600.0
2006-12-14 12:55:00,19.82,19.84,19.78,19.84,142000.0,13.1597,13.173,13.1332,13.173,142000.0
2006-12-14 13:00:00,19.83,19.84,19.81,19.82,51300.0,13.1664,13.173,13.1531,13.1597,51300.0
2006-12-14 13:05:00,19.81,19.86,19.79,19.83,145700.0,13.1531,13.1863,13.1398,13.1664,145700.0
2006-12-14 13:10:00,19.83,19.86,19.82,19.82,340400.0,13.1664,13.1863,13.1597,13.1597,340400.0
2006-12-14 13:15:00,19.82,19.86,19.77,19.84,281400.0,13.1597,13.1863,13.1265,13.173,281400.0
2006-12-14 13:20:00,19.85,19.85,19.79,19.8,50900.0,13.1797,13.1797,13.1398,13.1465,50900.0
2006-12-14 13:25:00,19.81,19.82,19.78,19.78,87800.0,13.1531,13.1597,13.1332,13.1332,87800.0
2006-12-14 13:30:00,19.79,19.83,19.78,19.82,46000.0,13.1398,13.1664,13.1332,13.1597,46000.0
2006-12-14 13:35:00,19.81,19.85,19.79,19.79,62100.0,13.1531,13.1797,13.1398,13.1398,62100.0
2006-12-14 13:40:00,19.8,19.82,19.79,19.8,53400.0,13.1465,13.1597,13.1398,13.1465,53400.0
2006-12-14 13:45:00,19.81,19.84,19.8,19.82,65600.0,13.1531,13.173,13.1465,13.1597,65600.0
2006-12-14 13:50:00,19.82,19.85,19.81,19.85,76300.0,13.1597,13.1797,13.1531,13.1797,76300.0
2006-12-14 13:55:00,19.84,19.85,19.83,19.85,68200.0,13.173,13.1797,13.1664,13.1797,68200.0
2006-12-14 14:00:00,19.85,19.85,19.84,19.85,387100.0,13.1797,13.1797,13.173,13.1797,387100.0
2006-12-14 14:05:00,19.84,19.85,19.83,19.84,79100.0,13.173,13.1797,13.1664,13.173,79100.0
2006-12-14 14:10:00,19.84,19.85,19.83,19.83,117600.0,13.173,13.1797,13.1664,13.1664,117600.0
2006-12-14 14:15:00,19.83,19.84,19.81,19.82,71000.0,13.1664,13.173,13.1531,13.1597,71000.0
2006-12-14 14:20:00,19.83,19.85,19.82,19.83,65200.0,13.1664,13.1797,13.1597,13.1664,65200.0
2006-12-14 14:25:00,19.83,19.84,19.8,19.81,72400.0,13.1664,13.173,13.1465,13.1531,72400.0
2006-12-14 14:30:00,19.81,19.83,19.81,19.83,70300.0,13.1531,13.1664,13.1531,13.1664,70300.0
2006-12-14 14:35:00,19.83,19.84,19.82,19.83,102400.0,13.1664,13.173,13.1597,13.1664,102400.0
2006-12-14 14:40:00,19.83,19.86,19.82,19.85,100000.0,13.1664,13.1863,13.1597,13.1797,100000.0
2006-12-14 14:45:00,19.85,19.85,19.83,19.85,115300.0,13.1797,13.1797,13.1664,13.1797,115300.0
2006-12-14 14:50:00,19.85,19.86,19.82,19.83,115200.0,13.1797,13.1863,13.1597,13.1664,115200.0
2006-12-14 14:55:00,19.82,19.84,19.82,19.82,133300.0,13.1597,13.173,13.1597,13.1597,133300.0
2006-12-14 15:00:00,19.83,19.84,19.81,19.81,165500.0,13.1664,13.173,13.1531,13.1531,165500.0
2006-12-14 15:05:00,19.82,19.83,19.81,19.82,326800.0,13.1597,13.1664,13.1531,13.1597,326800.0
2006-12-14 15:10:00,19.81,19.82,19.78,19.79,136000.0,13.1531,13.1597,13.1332,13.1398,136000.0
2006-12-14 15:15:00,19.79,19.82,19.78,19.81,128600.0,13.1398,13.1597,13.1332,13.1531,128600.0
2006-12-14 15:20:00,19.81,19.82,19.78,19.81,143300.0,13.1531,13.1597,13.1332,13.1531,143300.0
2006-12-14 15:25:00,19.8,19.82,19.78,19.78,161500.0,13.1465,13.1597,13.1332,13.1332,161500.0
2006-12-14 15:30:00,19.78,19.8,19.77,19.8,85300.0,13.1332,13.1465,13.1265,13.1465,85300.0
2006-12-14 15:35:00,19.8,19.81,19.78,19.81,115100.0,13.1465,13.1531,13.1332,13.1531,115100.0
2006-12-14 15:40:00,19.81,19.83,19.79,19.8,266900.0,13.1531,13.1664,13.1398,13.1465,266900.0
2006-12-14 15:45:00,19.8,19.83,19.75,19.77,324100.0,13.1465,13.1664,13.1133,13.1265,324100.0
2006-12-14 15:50:00,19.78,19.9,19.77,19.86,611600.0,13.1332,13.2128,13.1265,13.1863,611600.0
2006-12-14 15:55:00,19.86,19.87,19.79,19.79,410100.0,13.1863,13.1929,13.1398,13.1398,410100.0
2006-12-15 09:30:00,19.98,20.1,19.81,19.94,2654500.0,13.266,13.3456,13.1531,13.2394,2654500.0
2006-12-15 09:35:00,19.93,20.02,19.92,19.93,228600.0,13.2328,13.2925,13.2261,13.2328,228600.0
2006-12-15 09:40:00,19.93,19.94,19.83,19.85,285900.0,13.2328,13.2394,13.1664,13.1797,285900.0
2006-12-15 09:45:00,19.85,19.87,19.81,19.84,122800.0,13.1797,13.1929,13.1531,13.173,122800.0
2006-12-15 09:50:00,19.83,19.84,19.78,19.8,219600.0,13.1664,13.173,13.1332,13.1465,219600.0
2006-12-15 09:55:00,19.79,19.82,19.76,19.76,300400.0,13.1398,13.1597,13.1199,13.1199,300400.0
2006-12-15 10:00:00,19.76,19.77,19.68,19.72,341800.0,13.1199,13.1265,13.0668,13.0933,341800.0
2006-12-15 10:05:00,19.71,19.73,19.67,19.68,191900.0,13.0867,13.1,13.0601,13.0668,191900.0
2006-12-15 10:10:00,19.68,19.76,19.67,19.7,260600.0,13.0668,13.1199,13.0601,13.0801,260600.0
2006-12-15 10:15:00,19.7,19.7,19.66,19.67,127100.0,13.0801,13.0801,13.0535,13.0601,127100.0
2006-12-15 10:20:00,19.66,19.68,19.65,19.66,171100.0,13.0535,13.0668,13.0469,13.0535,171100.0
2006-12-15 10:25:00,19.66,19.68,19.6,19.64,315100.0,13.0535,13.0668,13.0137,13.0402,315100.0
2006-12-15 10:30:00,19.65,19.67,19.63,19.65,191200.0,13.0469,13.0601,13.0336,13.0469,191200.0
2006-12-15 10:35:00,19.64,19.77,19.64,19.77,162300.0,13.0402,13.1265,13.0402,13.1265,162300.0
2006-12-15 10:40:00,19.77,19.77,19.7,19.72,113300.0,13.1265,13.1265,13.0801,13.0933,113300.0
2006-12-15 10:45:00,19.72,19.73,19.64,19.66,152400.0,13.0933,13.1,13.0402,13.0535,152400.0
2006-12-15 10:50:00,19.66,19.69,19.63,19.67,229800.0,13.0535,13.0734,13.0336,13.0601,229800.0
2006-12-15 10:55:00,19.67,19.71,19.66,19.7,91500.0,13.0601,13.0867,13.0535,13.0801,91500.0
2006-12-15 11:00:00,19.69,19.7,19.65,19.68,100200.0,13.0734,13.0801,13.0469,13.0668,100200.0
2006-12-15 11:05:00,19.68,19.71,19.66,19.67,133200.0,13.0668,13.0867,13.0535,13.0601,133200.0
2006-12-15 11:10:00,19.67,19.7,19.65,19.66,94400.0,13.0601,13.0801,13.0469,13.0535,94400.0
2006-12-15 11:15:00,19.66,19.67,19.63,19.63,131400.0,13.0535,13.0601,13.0336,13.0336,131400.0
2006-12-15 11:20:00,19.64,19.66,19.61,19.62,125100.0,13.0402,13.0535,13.0203,13.0269,125100.0
2006-12-15 11:25:00,19.61,19.64,19.58,19.63,360400.0,13.0203,13.0402,13.0004,13.0336,360400.0
2006-12-15 11:30:00,19.64,19.69,19.59,19.59,301300.0,13.0402,13.0734,13.007,13.007,301300.0
2006-12-15 11:35:00,19.58,19.59,19.52,19.53,489300.0,13.0004,13.007,12.9605,12.9672,489300.0
2006-12-15 11:40:00,19.53,19.55,19.51,19.51,218700.0,12.9672,12.9805,12.9539,12.9539,218700.0
2006-12-15 11:45:00,19.51,19.52,19.43,19.43,462600.0,12.9539,12.9605,12.9008,12.9008,462600.0
2006-12-15 11:50:00,19.43,19.47,19.4,19.46,390900.0,12.9008,12.9273,12.8809,12.9207,390900.0
2006-12-15 11:55:00,19.46,19.47,19.44,19.44,301600.0,12.9207,12.9273,12.9074,12.9074,301600.0
2006-12-15 12:00:00,19.45,19.45,19.41,19.43,205600.0,12.9141,12.9141,12.8875,12.9008,205600.0
2006-12-15 12:05:00,19.44,19.45,19.42,19.44,152200.0,12.9074,12.9141,12.8941,12.9074,152200.0
2006-12-15 12:10:00,19.45,19.48,19.44,19.46,152500.0,12.9141,12.934,12.9074,12.9207,152500.0
2006-12-15 12:15:00,19.46,19.48,19.45,19.45,144700.0,12.9207,12.934,12.9141,12.9141,144700.0
2006-12-15 12:20:00,19.45,19.53,19.45,19.48,367200.0,12.9141,12.9672,12.9141,12.934,367200.0
2006-12-15 12:25:00,19.5,19.5,19.45,19.48,176500.0,12.9473,12.9473,12.9141,12.934,176500.0
2006-12-15 12:30:00,19.48,19.48,19.44,19.46,148000.0,12.934,12.934,12.9074,12.9207,148000.0
2006-12-15 12:35:00,19.47,19.57,19.45,19.56,172300.0,12.9273,12.9937,12.9141,12.9871,172300.0
2006-12-15 12:40:00,19.57,19.59,19.56,19.58,132000.0,12.9937,13.007,12.9871,13.0004,132000.0
2006-12-15 12:45:00,19.58,19.63,19.57,19.6,214800.0,13.0004,13.0336,12.9937,13.0137,214800.0
2006-12-15 12:50:00,19.61,19.61,19.57,19.58,85900.0,13.0203,13.0203,12.9937,13.0004,85900.0
2006-12-15 12:55:00,19.58,19.6,19.55,19.58,74400.0,13.0004,13.0137,12.9805,13.0004,74400.0
2006-12-15 13:00:00,19.58,19.58,19.56,19.57,42000.0,13.0004,13.0004,12.9871,12.9937,42000.0
2006-12-15 13:05:00,19.57,19.57,19.55,19.56,52300.0,12.9937,12.9937,12.9805,12.9871,52300.0
2006-12-15 13:10:00,19.57,19.57,19.55,19.56,98100.0,12.9937,12.9937,12.9805,12.9871,98100.0
2006-12-15 13:15:00,19.56,19.58,19.56,19.56,29400.0,12.9871,13.0004,12.9871,12.9871,29400.0
2006-12-15 13:20:00,19.57,19.57,19.54,19.54,73200.0,12.9937,12.9937,12.9738,12.9738,73200.0
2006-12-15 13:25:00,19.54,19.55,19.5,19.52,114800.0,12.9738,12.9805,12.9473,12.9605,114800.0
2006-12-15 13:30:00,19.51,19.52,19.48,19.48,72400.0,12.9539,12.9605,12.934,12.934,72400.0
2006-12-15 13:35:00,19.48,19.5,19.46,19.47,180000.0,12.934,12.9473,12.9207,12.9273,180000.0
2006-12-15 13:40:00,19.46,19.47,19.45,19.46,93900.0,12.9207,12.9273,12.9141,12.9207,93900.0
2006-12-15 13:45:00,19.46,19.47,19.43,19.45,293600.0,12.9207,12.9273,12.9008,12.9141,293600.0
2006-12-15 13:50:00,19.43,19.46,19.41,19.43,318600.0,12.9008,12.9207,12.8875,12.9008,318600.0
2006-12-15 13:55:00,19.42,19.45,19.41,19.45,212200.0,12.8941,12.9141,12.8875,12.9141,212200.0
2006-12-15 14:00:00,19.45,19.46,19.44,19.45,217600.0,12.9141,12.9207,12.9074,12.9141,217600.0
2006-12-15 14:05:00,19.45,19.46,19.41,19.42,159600.0,12.9141,12.9207,12.8875,12.8941,159600.0
2006-12-15 14:10:00,19.43,19.43,19.41,19.41,177100.0,12.9008,12.9008,12.8875,12.8875,177100.0
2006-12-15 14:15:00,19.41,19.49,19.4,19.48,271700.0,12.8875,12.9406,12.8809,12.934,271700.0
2006-12-15 14:20:00,19.49,19.54,19.48,19.53,255900.0,12.9406,12.9738,12.934,12.9672,255900.0
2006-12-15 14:25:00,19.52,19.53,19.47,19.47,165300.0,12.9605,12.9672,12.9273,12.9273,165300.0
2006-12-15 14:30:00,19.47,19.51,19.47,19.5,116600.0,12.9273,12.9539,12.9273,12.9473,116600.0
2006-12-15 14:35:00,19.5,19.53,19.49,19.53,105000.0,12.9473,12.9672,12.9406,12.9672,105000.0
2006-12-15 14:40:00,19.52,19.54,19.49,19.49,151000.0,12.9605,12.9738,12.9406,12.9406,151000.0
2006-12-15 14:45:00,19.5,19.5,19.47,19.49,132600.0,12.9473,12.9473,12.9273,12.9406,132600.0
2006-12-15 14:50:00,19.5,19.5,19.47,19.48,82400.0,12.9473,12.9473,12.9273,12.934,82400.0
2006-12-15 14:55:00,19.48,19.49,19.46,19.47,109000.0,12.934,12.9406,12.9207,12.9273,109000.0
2006-12-15 15:00:00,19.47,19.51,19.46,19.5,116000.0,12.9273,12.9539,12.9207,12.9473,116000.0
2006-12-15 15:05:00,19.51,19.54,19.5,19.52,133800.0,12.9539,12.9738,12.9473,12.9605,133800.0
2006-12-15 15:10:00,19.53,19.53,19.5,19.5,109900.0,12.9672,12.9672,12.9473,12.9473,109900.0
2006-12-15 15:15:00,19.5,19.54,19.49,19.54,144900.0,12.9473,12.9738,12.9406,12.9738,144900.0
2006-12-15 15:20:00,19.54,19.55,19.5,19.54,159200.0,12.9738,12.9805,12.9473,12.9738,159200.0
2006-12-15 15:25:00,19.54,19.54,19.52,19.52,136000.0,12.9738,12.9738,12.9605,12.9605,136000.0
2006-12-15 15:30:00,19.53,19.53,19.48,19.48,253400.0,12.9672,12.9672,12.934,12.934,253400.0
2006-12-15 15:35:00,19.48,19.49,19.44,19.46,314600.0,12.934,12.9406,12.9074,12.9207,314600.0
2006-12-15 15:40:00,19.46,19.53,19.42,19.42,503500.0,12.9207,12.9672,12.8941,12.8941,503500.0
2006-12-15 15:45:00,19.42,19.47,19.4,19.46,384600.0,12.8941,12.9273,12.8809,12.9207,384600.0
2006-12-15 15:50:00,19.46,19.5,19.45,19.5,801500.0,12.9207,12.9473,12.9141,12.9473,801500.0
2006-12-15 15:55:00,19.51,19.52,19.47,19.49,686500.0,12.9539,12.9605,12.9273,12.9406,686500.0
2006-12-18 09:30:00,19.71,19.76,19.53,19.62,273100.0,13.0867,13.1199,12.9672,13.0269,273100.0
2006-12-18 09:35:00,19.61,19.83,19.61,19.79,357100.0,13.0203,13.1664,13.0203,13.1398,357100.0
2006-12-18 09:40:00,19.8,19.83,19.66,19.74,334000.0,13.1465,13.1664,13.0535,13.1066,334000.0
2006-12-18 09:45:00,19.76,19.8,19.68,19.7,301000.0,13.1199,13.1465,13.0668,13.0801,301000.0
2006-12-18 09:50:00,19.69,19.76,19.68,19.74,206700.0,13.0734,13.1199,13.0668,13.1066,206700.0
2006-12-18 09:55:00,19.74,19.78,19.73,19.77,255800.0,13.1066,13.1332,13.1,13.1265,255800.0
2006-12-18 10:00:00,19.77,19.85,19.75,19.85,326800.0,13.1265,13.1797,13.1133,13.1797,326800.0
2006-12-18 10:05:00,19.84,19.86,19.78,19.79,719100.0,13.173,13.1863,13.1332,13.1398,719100.0
2006-12-18 10:10:00,19.79,19.81,19.79,19.8,100800.0,13.1398,13.1531,13.1398,13.1465,100800.0
2006-12-18 10:15:00,19.8,19.84,19.79,19.83,88500.0,13.1465,13.173,13.1398,13.1664,88500.0
2006-12-18 10:20:00,19.83,19.84,19.78,19.8,340600.0,13.1664,13.173,13.1332,13.1465,340600.0
2006-12-18 10:25:00,19.8,19.81,19.78,19.79,146200.0,13.1465,13.1531,13.1332,13.1398,146200.0
2006-12-18 10:30:00,19.79,19.84,19.78,19.84,181900.0,13.1398,13.173,13.1332,13.173,181900.0
2006-12-18 10:35:00,19.84,19.85,19.8,19.81,209500.0,13.173,13.1797,13.1465,13.1531,209500.0
2006-12-18 10:40:00,19.82,19.84,19.81,19.83,83900.0,13.1597,13.173,13.1531,13.1664,83900.0
2006-12-18 10:45:00,19.83,19.83,19.75,19.77,199000.0,13.1664,13.1664,13.1133,13.1265,199000.0
2006-12-18 10:50:00,19.78,19.82,19.77,19.82,130900.0,13.1332,13.1597,13.1265,13.1597,130900.0
2006-12-18 10:55:00,19.82,19.84,19.81,19.81,87300.0,13.1597,13.173,13.1531,13.1531,87300.0
2006-12-18 11:00:00,19.81,19.83,19.8,19.81,97400.0,13.1531,13.1664,13.1465,13.1531,97400.0
2006-12-18 11:05:00,19.82,19.82,19.79,19.81,219200.0,13.1597,13.1597,13.1398,13.1531,219200.0
2006-12-18 11:10:00,19.81,19.83,19.8,19.8,82400.0,13.1531,13.1664,13.1465,13.1465,82400.0
2006-12-18 11:15:00,19.81,19.82,19.78,19.81,114200.0,13.1531,13.1597,13.1332,13.1531,114200.0
2006-12-18 11:20:00,19.81,19.87,19.81,19.86,201500.0,13.1531,13.1929,13.1531,13.1863,201500.0
2006-12-18 11:25:00,19.87,19.91,19.85,19.89,209100.0,13.1929,13.2195,13.1797,13.2062,209100.0
2006-12-18 11:30:00,19.89,19.9,19.86,19.86,207200.0,13.2062,13.2128,13.1863,13.1863,207200.0
2006-12-18 11:35:00,19.86,19.86,19.81,19.81,130800.0,13.1863,13.1863,13.1531,13.1531,130800.0
2006-12-18 11:40:00,19.81,19.82,19.77,19.77,151400.0,13.1531,13.1597,13.1265,13.1265,151400.0
2006-12-18 11:45:00,19.77,19.78,19.74,19.76,71800.0,13.1265,13.1332,13.1066,13.1199,71800.0
2006-12-18 11:50:00,19.75,19.8,19.75,19.79,124000.0,13.1133,13.1465,13.1133,13.1398,124000.0
2006-12-18 11:55:00,19.79,19.79,19.72,19.72,82800.0,13.1398,13.1398,13.0933,13.0933,82800.0
2006-12-18 12:00:00,19.73,19.73,19.67,19.69,196600.0,13.1,13.1,13.0601,13.0734,196600.0
2006-12-18 12:05:00,19.68,19.72,19.65,19.69,184100.0,13.0668,13.0933,13.0469,13.0734,184100.0
2006-12-18 12:10:00,19.69,19.7,19.61,19.68,249600.0,13.0734,13.0801,13.0203,13.0668,249600.0
2006-12-18 12:15:00,19.68,19.69,19.59,19.59,97000.0,13.0668,13.0734,13.007,13.007,97000.0
2006-12-18 12:20:00,19.59,19.6,19.58,19.6,107000.0,13.007,13.0137,13.0004,13.0137,107000.0
2006-12-18 12:25:00,19.59,19.67,19.59,19.66,156200.0,13.007,13.0601,13.007,13.0535,156200.0
2006-12-18 12:30:00,19.65,19.71,19.63,19.69,126300.0,13.0469,13.0867,13.0336,13.0734,126300.0
2006-12-18 12:35:00,19.68,19.7,19.65,19.65,90800.0,13.0668,13.0801,13.0469,13.0469,90800.0
2006-12-18 12:40:00,19.65,19.66,19.63,19.63,79200.0,13.0469,13.0535,13.0336,13.0336,79200.0
2006-12-18 12:45:00,19.63,19.63,19.61,19.61,91000.0,13.0336,13.0336,13.0203,13.0203,91000.0
2006-12-18 12:50:00,19.6,19.62,19.6,19.61,69200.0,13.0137,13.0269,13.0137,13.0203,69200.0
2006-12-18 12:55:00,19.61,19.62,19.6,19.6,38100.0,13.0203,13.0269,13.0137,13.0137,38100.0
2006-12-18 13:00:00,19.61,19.61,19.56,19.57,103400.0,13.0203,13.0203,12.9871,12.9937,103400.0
2006-12-18 13:05:00,19.57,19.58,19.56,19.57,129100.0,12.9937,13.0004,12.9871,12.9937,129100.0
2006-12-18 13:10:00,19.57,19.58,19.56,19.56,83000.0,12.9937,13.0004,12.9871,12.9871,83000.0
2006-12-18 13:15:00,19.57,19.58,19.53,19.58,136000.0,12.9937,13.0004,12.9672,13.0004,136000.0
2006-12-18 13:20:00,19.58,19.61,19.55,19.57,142200.0,13.0004,13.0203,12.9805,12.9937,142200.0
2006-12-18 13:25:00,19.56,19.58,19.55,19.56,36700.0,12.9871,13.0004,12.9805,12.9871,36700.0
2006-12-18 13:30:00,19.57,19.58,19.56,19.57,56700.0,12.9937,13.0004,12.9871,12.9937,56700.0
2006-12-18 13:35:00,19.58,19.65,19.56,19.63,213900.0,13.0004,13.0469,12.9871,13.0336,213900.0
2006-12-18 13:40:00,19.64,19.69,19.63,19.69,116600.0,13.0402,13.0734,13.0336,13.0734,116600.0
2006-12-18 13:45:00,19.69,19.75,19.69,19.72,233100.0,13.0734,13.1133,13.0734,13.0933,233100.0
2006-12-18 13:50:00,19.72,19.73,19.71,19.73,52000.0,13.0933,13.1,13.0867,13.1,52000.0
2006-12-18 13:55:00,19.73,19.73,19.71,19.71,46000.0,13.1,13.1,13.0867,13.0867,46000.0
2006-12-18 14:00:00,19.72,19.72,19.7,19.71,59800.0,13.0933,13.0933,13.0801,13.0867,59800.0
2006-12-18 14:05:00,19.71,19.72,19.7,19.7,127200.0,13.0867,13.0933,13.0801,13.0801,127200.0
2006-12-18 14:10:00,19.7,19.72,19.69,19.7,67500.0,13.0801,13.0933,13.0734,13.0801,67500.0
2006-12-18 14:15:00,19.7,19.72,19.7,19.72,52300.0,13.0801,13.0933,13.0801,13.0933,52300.0
2006-12-18 14:20:00,19.72,19.72,19.66,19.67,82300.0,13.0933,13.0933,13.0535,13.0601,82300.0
2006-12-18 14:25:00,19.66,19.67,19.65,19.66,51100.0,13.0535,13.0601,13.0469,13.0535,51100.0
2006-12-18 14:30:00,19.66,19.67,19.65,19.66,60300.0,13.0535,13.0601,13.0469,13.0535,60300.0
2006-12-18 14:35:00,19.67,19.67,19.63,19.64,89800.0,13.0601,13.0601,13.0336,13.0402,89800.0
2006-12-18 14:40:00,19.64,19.65,19.6,19.6,125100.0,13.0402,13.0469,13.0137,13.0137,125100.0
2006-12-18 14:45:00,19.6,19.6,19.55,19.55,129700.0,13.0137,13.0137,12.9805,12.9805,129700.0
2006-12-18 14:50:00,19.55,19.58,19.52,19.55,192300.0,12.9805,13.0004,12.9605,12.9805,192300.0
2006-12-18 14:55:00,19.55,19.56,19.52,19.55,121500.0,12.9805,12.9871,12.9605,12.9805,121500.0
2006-12-18 15:00:00,19.54,19.57,19.51,19.52,128500.0,12.9738,12.9937,12.9539,12.9605,128500.0
2006-12-18 15:05:00,19.51,19.52,19.5,19.51,97300.0,12.9539,12.9605,12.9473,12.9539,97300.0
2006-12-18 15:10:00,19.52,19.52,19.5,19.5,233700.0,12.9605,12.9605,12.9473,12.9473,233700.0
2006-12-18 15:15:00,19.5,19.51,19.49,19.49,134300.0,12.9473,12.9539,12.9406,12.9406,134300.0
2006-12-18 15:20:00,19.49,19.5,19.44,19.48,234400.0,12.9406,12.9473,12.9074,12.934,234400.0
2006-12-18 15:25:00,19.48,19.54,19.48,19.52,185000.0,12.934,12.9738,12.934,12.9605,185000.0
2006-12-18 15:30:00,19.52,19.59,19.51,19.56,220900.0,12.9605,13.007,12.9539,12.9871,220900.0
2006-12-18 15:35:00,19.56,19.57,19.52,19.53,133800.0,12.9871,12.9937,12.9605,12.9672,133800.0
2006-12-18 15:40:00,19.54,19.54,19.51,19.53,247600.0,12.9738,12.9738,12.9539,12.9672,247600.0
2006-12-18 15:45:00,19.53,19.53,19.5,19.52,172600.0,12.9672,12.9672,12.9473,12.9605,172600.0
2006-12-18 15:50:00,19.53,19.56,19.52,19.55,280400.0,12.9672,12.9871,12.9605,12.9805,280400.0
2006-12-18 15:55:00,19.56,19.59,19.55,19.55,158900.0,12.9871,13.007,12.9805,12.9805,158900.0
2006-12-19 09:30:00,19.15,19.31,18.71,18.99,1262000.0,12.7149,12.8211,12.4227,12.6086,1262000.0
2006-12-19 09:35:00,18.93,19.0,18.87,18.96,523600.0,12.5688,12.6153,12.529,12.5887,523600.0
2006-12-19 09:40:00,18.94,19.24,18.92,19.1,530700.0,12.5754,12.7746,12.5622,12.6817,530700.0
2006-12-19 09:45:00,19.1,19.13,19.02,19.03,386000.0,12.6817,12.7016,12.6286,12.6352,386000.0
2006-12-19 09:50:00,19.03,19.04,18.97,19.01,457800.0,12.6352,12.6418,12.5954,12.6219,457800.0
2006-12-19 09:55:00,19.0,19.1,18.97,18.99,921500.0,12.6153,12.6817,12.5954,12.6086,921500.0
2006-12-19 10:00:00,18.99,19.06,18.97,19.06,255500.0,12.6086,12.6551,12.5954,12.6551,255500.0
2006-12-19 10:05:00,19.05,19.2,19.04,19.07,611900.0,12.6485,12.7481,12.6418,12.6618,611900.0
2006-12-19 10:10:00,19.07,19.14,19.0,19.07,763400.0,12.6618,12.7082,12.6153,12.6618,763400.0
2006-12-19 10:15:00,19.07,19.12,19.03,19.04,289400.0,12.6618,12.695,12.6352,12.6418,289400.0
2006-12-19 10:20:00,19.04,19.14,19.03,19.08,220300.0,12.6418,12.7082,12.6352,12.6684,220300.0
2006-12-19 10:25:00,19.08,19.09,19.0,19.04,313000.0,12.6684,12.675,12.6153,12.6418,313000.0
2006-12-19 10:30:00,19.03,19.05,18.99,19.0,256100.0,12.6352,12.6485,12.6086,12.6153,256100.0
2006-12-19 10:35:00,19.0,19.05,18.99,18.99,263200.0,12.6153,12.6485,12.6086,12.6086,263200.0
2006-12-19 10:40:00,18.99,19.1,18.96,19.08,269000.0,12.6086,12.6817,12.5887,12.6684,269000.0
2006-12-19 10:45:00,19.08,19.1,19.05,19.09,159800.0,12.6684,12.6817,12.6485,12.675,159800.0
2006-12-19 10:50:00,19.08,19.1,19.05,19.07,196200.0,12.6684,12.6817,12.6485,12.6618,196200.0
2006-12-19 10:55:00,19.07,19.11,19.01,19.05,231700.0,12.6618,12.6883,12.6219,12.6485,231700.0
2006-12-19 11:00:00,19.05,19.07,19.01,19.04,268900.0,12.6485,12.6618,12.6219,12.6418,268900.0
2006-12-19 11:05:00,19.04,19.08,19.02,19.04,146700.0,12.6418,12.6684,12.6286,12.6418,146700.0
2006-12-19 11:10:00,19.04,19.05,19.01,19.02,162900.0,12.6418,12.6485,12.6219,12.6286,162900.0
2006-12-19 11:15:00,19.01,19.03,18.95,18.97,230200.0,12.6219,12.6352,12.5821,12.5954,230200.0
2006-12-19 11:20:00,18.97,19.06,18.96,19.01,262300.0,12.5954,12.6551,12.5887,12.6219,262300.0
2006-12-19 11:25:00,19.01,19.02,18.96,18.99,156400.0,12.6219,12.6286,12.5887,12.6086,156400.0
2006-12-19 11:30:00,18.98,19.02,18.97,18.99,233800.0,12.602,12.6286,12.5954,12.6086,233800.0
2006-12-19 11:35:00,18.99,19.01,18.95,18.98,192800.0,12.6086,12.6219,12.5821,12.602,192800.0
2006-12-19 11:40:00,18.98,19.08,18.96,19.06,269800.0,12.602,12.6684,12.5887,12.6551,269800.0
2006-12-19 11:45:00,19.06,19.08,18.99,19.05,167800.0,12.6551,12.6684,12.6086,12.6485,167800.0
2006-12-19 11:50:00,19.05,19.06,18.98,19.0,174400.0,12.6485,12.6551,12.602,12.6153,174400.0
2006-12-19 11:55:00,19.0,19.02,18.99,18.99,243100.0,12.6153,12.6286,12.6086,12.6086,243100.0
2006-12-19 12:00:00,19.0,19.07,19.0,19.02,313700.0,12.6153,12.6618,12.6153,12.6286,313700.0
2006-12-19 12:05:00,19.02,19.03,18.99,19.0,228300.0,12.6286,12.6352,12.6086,12.6153,228300.0
2006-12-19 12:10:00,19.0,19.03,18.99,19.01,139100.0,12.6153,12.6352,12.6086,12.6219,139100.0
2006-12-19 12:15:00,19.01,19.01,18.95,18.95,259600.0,12.6219,12.6219,12.5821,12.5821,259600.0
2006-12-19 12:20:00,18.95,19.0,18.91,18.98,495000.0,12.5821,12.6153,12.5555,12.602,495000.0
2006-12-19 12:25:00,18.97,19.03,18.97,19.0,288500.0,12.5954,12.6352,12.5954,12.6153,288500.0
2006-12-19 12:30:00,19.0,19.04,18.97,18.98,210400.0,12.6153,12.6418,12.5954,12.602,210400.0
2006-12-19 12:35:00,18.97,19.0,18.9,18.92,205600.0,12.5954,12.6153,12.5489,12.5622,205600.0
2006-12-19 12:40:00,18.93,18.98,18.88,18.96,290300.0,12.5688,12.602,12.5356,12.5887,290300.0
2006-12-19 12:45:00,18.96,18.99,18.94,18.95,128000.0,12.5887,12.6086,12.5754,12.5821,128000.0
2006-12-19 12:50:00,18.95,18.98,18.94,18.95,109000.0,12.5821,12.602,12.5754,12.5821,109000.0
2006-12-19 12:55:00,18.95,18.95,18.89,18.89,270700.0,12.5821,12.5821,12.5422,12.5422,270700.0
2006-12-19 13:00:00,18.89,18.93,18.88,18.9,215000.0,12.5422,12.5688,12.5356,12.5489,215000.0
2006-12-19 13:05:00,18.89,18.93,18.88,18.88,139900.0,12.5422,12.5688,12.5356,12.5356,139900.0
2006-12-19 13:10:00,18.88,18.92,18.86,18.9,282300.0,12.5356,12.5622,12.5223,12.5489,282300.0
2006-12-19 13:15:00,18.9,18.91,18.85,18.87,112100.0,12.5489,12.5555,12.5157,12.529,112100.0
2006-12-19 13:20:00,18.87,18.9,18.86,18.88,136300.0,12.529,12.5489,12.5223,12.5356,136300.0
2006-12-19 13:25:00,18.88,18.9,18.86,18.89,148200.0,12.5356,12.5489,12.5223,12.5422,148200.0
2006-12-19 13:30:00,18.89,18.94,18.88,18.93,168900.0,12.5422,12.5754,12.5356,12.5688,168900.0
2006-12-19 13:35:00,18.94,18.97,18.92,18.92,132600.0,12.5754,12.5954,12.5622,12.5622,132600.0
2006-12-19 13:40:00,18.92,18.96,18.91,18.94,98500.0,12.5622,12.5887,12.5555,12.5754,98500.0
2006-12-19 13:45:00,18.95,19.0,18.94,18.97,188100.0,12.5821,12.6153,12.5754,12.5954,188100.0
2006-12-19 13:50:00,18.97,18.98,18.95,18.95,109700.0,12.5954,12.602,12.5821,12.5821,109700.0
2006-12-19 13:55:00,18.96,18.96,18.92,18.95,128600.0,12.5887,12.5887,12.5622,12.5821,128600.0
2006-12-19 14:00:00,18.95,18.99,18.95,18.98,334500.0,12.5821,12.6086,12.5821,12.602,334500.0
2006-12-19 14:05:00,18.97,18.99,18.95,18.96,283600.0,12.5954,12.6086,12.5821,12.5887,283600.0
2006-12-19 14:10:00,18.96,18.98,18.94,18.94,216000.0,12.5887,12.602,12.5754,12.5754,216000.0
2006-12-19 14:15:00,18.95,18.98,18.94,18.98,208500.0,12.5821,12.602,12.5754,12.602,208500.0
2006-12-19 14:20:00,18.97,18.98,18.95,18.97,240300.0,12.5954,12.602,12.5821,12.5954,240300.0
2006-12-19 14:25:00,18.97,18.99,18.97,18.97,555100.0,12.5954,12.6086,12.5954,12.5954,555100.0
2006-12-19 14:30:00,18.97,18.98,18.94,18.98,189500.0,12.5954,12.602,12.5754,12.602,189500.0
2006-12-19 14:35:00,18.97,18.98,18.97,18.97,121500.0,12.5954,12.602,12.5954,12.5954,121500.0
2006-12-19 14:40:00,18.98,18.98,18.94,18.94,180300.0,12.602,12.602,12.5754,12.5754,180300.0
2006-12-19 14:45:00,18.94,18.97,18.93,18.96,213000.0,12.5754,12.5954,12.5688,12.5887,213000.0
2006-12-19 14:50:00,18.96,18.97,18.95,18.97,198800.0,12.5887,12.5954,12.5821,12.5954,198800.0
2006-12-19 14:55:00,18.97,18.98,18.96,18.97,330600.0,12.5954,12.602,12.5887,12.5954,330600.0
2006-12-19 15:00:00,18.98,19.02,18.97,19.0,684700.0,12.602,12.6286,12.5954,12.6153,684700.0
2006-12-19 15:05:00,18.99,19.01,18.99,18.99,413600.0,12.6086,12.6219,12.6086,12.6086,413600.0
2006-12-19 15:10:00,18.99,19.01,18.99,19.0,371700.0,12.6086,12.6219,12.6086,12.6153,371700.0
2006-12-19 15:15:00,18.99,19.0,18.98,19.0,314700.0,12.6086,12.6153,12.602,12.6153,314700.0
2006-12-19 15:20:00,19.0,19.0,18.99,18.99,238100.0,12.6153,12.6153,12.6086,12.6086,238100.0
2006-12-19 15:25:00,18.99,19.0,18.98,19.0,257000.0,12.6086,12.6153,12.602,12.6153,257000.0
2006-12-19 15:30:00,18.99,19.0,18.97,18.98,185800.0,12.6086,12.6153,12.5954,12.602,185800.0
2006-12-19 15:35:00,18.99,18.99,18.95,18.97,418400.0,12.6086,12.6086,12.5821,12.5954,418400.0
2006-12-19 15:40:00,18.96,18.97,18.92,18.92,368900.0,12.5887,12.5954,12.5622,12.5622,368900.0
2006-12-19 15:45:00,18.92,18.97,18.9,18.96,519700.0,12.5622,12.5954,12.5489,12.5887,519700.0
2006-12-19 15:50:00,18.95,18.99,18.95,18.96,317400.0,12.5821,12.6086,12.5821,12.5887,317400.0
2006-12-19 15:55:00,18.96,18.98,18.95,18.95,469200.0,12.5887,12.602,12.5821,12.5821,469200.0
2006-12-20 09:30:00,19.09,19.16,19.02,19.07,404400.0,12.675,12.7215,12.6286,12.6618,404400.0
2006-12-20 09:35:00,19.07,19.08,19.01,19.02,259900.0,12.6618,12.6684,12.6219,12.6286,259900.0
2006-12-20 09:40:00,19.02,19.09,18.95,19.09,355400.0,12.6286,12.675,12.5821,12.675,355400.0
2006-12-20 09:45:00,19.09,19.12,19.07,19.12,227700.0,12.675,12.695,12.6618,12.695,227700.0
2006-12-20 09:50:00,19.12,19.16,19.06,19.16,197300.0,12.695,12.7215,12.6551,12.7215,197300.0
2006-12-20 09:55:00,19.16,19.19,19.14,19.18,237300.0,12.7215,12.7414,12.7082,12.7348,237300.0
2006-12-20 10:00:00,19.18,19.25,19.18,19.25,288800.0,12.7348,12.7813,12.7348,12.7813,288800.0
2006-12-20 10:05:00,19.25,19.3,19.24,19.28,241400.0,12.7813,12.8145,12.7746,12.8012,241400.0
2006-12-20 10:10:00,19.28,19.32,19.22,19.22,287300.0,12.8012,12.8278,12.7614,12.7614,287300.0
2006-12-20 10:15:00,19.22,19.28,19.22,19.25,217700.0,12.7614,12.8012,12.7614,12.7813,217700.0
2006-12-20 10:20:00,19.26,19.3,19.23,19.29,169400.0,12.7879,12.8145,12.768,12.8078,169400.0
2006-12-20 10:25:00,19.3,19.42,19.29,19.41,290400.0,12.8145,12.8941,12.8078,12.8875,290400.0
2006-12-20 10:30:00,19.41,19.51,19.41,19.47,1065100.0,12.8875,12.9539,12.8875,12.9273,1065100.0
2006-12-20 10:35:00,19.47,19.51,19.46,19.46,239700.0,12.9273,12.9539,12.9207,12.9207,239700.0
2006-12-20 10:40:00,19.47,19.64,19.46,19.61,390600.0,12.9273,13.0402,12.9207,13.0203,390600.0
2006-12-20 10:45:00,19.61,19.62,19.47,19.51,303900.0,13.0203,13.0269,12.9273,12.9539,303900.0
2006-12-20 10:50:00,19.5,19.52,19.44,19.46,206800.0,12.9473,12.9605,12.9074,12.9207,206800.0
2006-12-20 10:55:00,19.46,19.52,19.43,19.47,160600.0,12.9207,12.9605,12.9008,12.9273,160600.0
2006-12-20 11:00:00,19.47,19.55,19.47,19.55,159900.0,12.9273,12.9805,12.9273,12.9805,159900.0
2006-12-20 11:05:00,19.54,19.56,19.48,19.5,298700.0,12.9738,12.9871,12.934,12.9473,298700.0
2006-12-20 11:10:00,19.5,19.5,19.44,19.44,131700.0,12.9473,12.9473,12.9074,12.9074,131700.0
2006-12-20 11:15:00,19.45,19.48,19.42,19.42,114500.0,12.9141,12.934,12.8941,12.8941,114500.0
2006-12-20 11:20:00,19.42,19.43,19.34,19.41,423400.0,12.8941,12.9008,12.841,12.8875,423400.0
2006-12-20 11:25:00,19.4,19.4,19.31,19.36,199000.0,12.8809,12.8809,12.8211,12.8543,199000.0
2006-12-20 11:30:00,19.36,19.4,19.34,19.4,555800.0,12.8543,12.8809,12.841,12.8809,555800.0
2006-12-20 11:35:00,19.39,19.42,19.39,19.42,160200.0,12.8742,12.8941,12.8742,12.8941,160200.0
2006-12-20 11:40:00,19.42,19.44,19.39,19.4,169100.0,12.8941,12.9074,12.8742,12.8809,169100.0
2006-12-20 11:45:00,19.41,19.42,19.36,19.39,201800.0,12.8875,12.8941,12.8543,12.8742,201800.0
2006-12-20 11:50:00,19.38,19.41,19.38,19.4,99700.0,12.8676,12.8875,12.8676,12.8809,99700.0
2006-12-20 11:55:00,19.4,19.42,19.39,19.4,136900.0,12.8809,12.8941,12.8742,12.8809,136900.0
2006-12-20 12:00:00,19.4,19.42,19.39,19.42,122800.0,12.8809,12.8941,12.8742,12.8941,122800.0
2006-12-20 12:05:00,19.41,19.42,19.39,19.4,90200.0,12.8875,12.8941,12.8742,12.8809,90200.0
2006-12-20 12:10:00,19.39,19.41,19.37,19.37,121800.0,12.8742,12.8875,12.8609,12.8609,121800.0
2006-12-20 12:15:00,19.37,19.39,19.36,19.39,77300.0,12.8609,12.8742,12.8543,12.8742,77300.0
2006-12-20 12:20:00,19.39,19.4,19.38,19.39,88300.0,12.8742,12.8809,12.8676,12.8742,88300.0
2006-12-20 12:25:00,19.39,19.4,19.37,19.37,99700.0,12.8742,12.8809,12.8609,12.8609,99700.0
2006-12-20 12:30:00,19.37,19.39,19.36,19.38,73600.0,12.8609,12.8742,12.8543,12.8676,73600.0
2006-12-20 12:35:00,19.37,19.38,19.33,19.35,190600.0,12.8609,12.8676,12.8344,12.8477,190600.0
2006-12-20 12:40:00,19.34,19.35,19.34,19.35,60500.0,12.841,12.8477,12.841,12.8477,60500.0
2006-12-20 12:45:00,19.35,19.36,19.32,19.32,148900.0,12.8477,12.8543,12.8278,12.8278,148900.0
2006-12-20 12:50:00,19.31,19.35,19.31,19.34,48500.0,12.8211,12.8477,12.8211,12.841,48500.0
2006-12-20 12:55:00,19.34,19.35,19.33,19.35,91700.0,12.841,12.8477,12.8344,12.8477,91700.0
2006-12-20 13:00:00,19.35,19.35,19.31,19.32,114300.0,12.8477,12.8477,12.8211,12.8278,114300.0
2006-12-20 13:05:00,19.32,19.33,19.31,19.32,84400.0,12.8278,12.8344,12.8211,12.8278,84400.0
2006-12-20 13:10:00,19.32,19.32,19.26,19.29,189500.0,12.8278,12.8278,12.7879,12.8078,189500.0
2006-12-20 13:15:00,19.28,19.3,19.28,19.29,136600.0,12.8012,12.8145,12.8012,12.8078,136600.0
2006-12-20 13:20:00,19.3,19.3,19.29,19.3,87500.0,12.8145,12.8145,12.8078,12.8145,87500.0
2006-12-20 13:25:00,19.3,19.3,19.26,19.26,109000.0,12.8145,12.8145,12.7879,12.7879,109000.0
2006-12-20 13:30:00,19.26,19.26,19.23,19.25,367000.0,12.7879,12.7879,12.768,12.7813,367000.0
2006-12-20 13:35:00,19.25,19.26,19.2,19.24,478100.0,12.7813,12.7879,12.7481,12.7746,478100.0
2006-12-20 13:40:00,19.24,19.25,19.2,19.22,113200.0,12.7746,12.7813,12.7481,12.7614,113200.0
2006-12-20 13:45:00,19.23,19.23,19.18,19.23,89600.0,12.768,12.768,12.7348,12.768,89600.0
2006-12-20 13:50:00,19.23,19.26,19.22,19.24,130100.0,12.768,12.7879,12.7614,12.7746,130100.0
2006-12-20 13:55:00,19.25,19.26,19.24,19.24,93000.0,12.7813,12.7879,12.7746,12.7746,93000.0
2006-12-20 14:00:00,19.25,19.3,19.24,19.3,84200.0,12.7813,12.8145,12.7746,12.8145,84200.0
2006-12-20 14:05:00,19.29,19.3,19.28,19.28,54000.0,12.8078,12.8145,12.8012,12.8012,54000.0
2006-12-20 14:10:00,19.28,19.3,19.24,19.25,920800.0,12.8012,12.8145,12.7746,12.7813,920800.0
2006-12-20 14:15:00,19.26,19.26,19.19,19.25,159000.0,12.7879,12.7879,12.7414,12.7813,159000.0
2006-12-20 14:20:00,19.24,19.3,19.24,19.27,183300.0,12.7746,12.8145,12.7746,12.7946,183300.0
2006-12-20 14:25:00,19.28,19.28,19.23,19.25,80300.0,12.8012,12.8012,12.768,12.7813,80300.0
2006-12-20 14:30:00,19.25,19.26,19.23,19.24,229700.0,12.7813,12.7879,12.768,12.7746,229700.0
2006-12-20 14:35:00,19.24,19.25,19.22,19.24,72700.0,12.7746,12.7813,12.7614,12.7746,72700.0
2006-12-20 14:40:00,19.24,19.26,19.24,19.25,155400.0,12.7746,12.7879,12.7746,12.7813,155400.0
2006-12-20 14:45:00,19.24,19.26,19.24,19.25,379900.0,12.7746,12.7879,12.7746,12.7813,379900.0
2006-12-20 14:50:00,19.25,19.25,19.21,19.22,123200.0,12.7813,12.7813,12.7547,12.7614,123200.0
2006-12-20 14:55:00,19.22,19.25,19.22,19.25,154500.0,12.7614,12.7813,12.7614,12.7813,154500.0
2006-12-20 15:00:00,19.23,19.24,19.21,19.22,195000.0,12.768,12.7746,12.7547,12.7614,195000.0
2006-12-20 15:05:00,19.21,19.24,19.21,19.23,218100.0,12.7547,12.7746,12.7547,12.768,218100.0
2006-12-20 15:10:00,19.22,19.25,19.22,19.24,333200.0,12.7614,12.7813,12.7614,12.7746,333200.0
2006-12-20 15:15:00,19.24,19.24,19.19,19.2,216200.0,12.7746,12.7746,12.7414,12.7481,216200.0
2006-12-20 15:20:00,19.19,19.23,19.19,19.23,161200.0,12.7414,12.768,12.7414,12.768,161200.0
2006-12-20 15:25:00,19.22,19.26,19.22,19.25,290600.0,12.7614,12.7879,12.7614,12.7813,290600.0
2006-12-20 15:30:00,19.25,19.26,19.24,19.25,130600.0,12.7813,12.7879,12.7746,12.7813,130600.0
2006-12-20 15:35:00,19.26,19.26,19.22,19.24,239400.0,12.7879,12.7879,12.7614,12.7746,239400.0
2006-12-20 15:40:00,19.24,19.25,19.23,19.25,198500.0,12.7746,12.7813,12.768,12.7813,198500.0
2006-12-20 15:45:00,19.25,19.25,19.23,19.25,345000.0,12.7813,12.7813,12.768,12.7813,345000.0
2006-12-20 15:50:00,19.25,19.25,19.16,19.22,513400.0,12.7813,12.7813,12.7215,12.7614,513400.0
2006-12-20 15:55:00,19.22,19.25,19.16,19.18,921900.0,12.7614,12.7813,12.7215,12.7348,921900.0
2006-12-21 09:30:00,19.2,19.22,19.0,19.14,486000.0,12.7481,12.7614,12.6153,12.7082,486000.0
2006-12-21 09:35:00,19.15,19.23,19.05,19.06,273600.0,12.7149,12.768,12.6485,12.6551,273600.0
2006-12-21 09:40:00,19.06,19.13,19.03,19.05,232000.0,12.6551,12.7016,12.6352,12.6485,232000.0
2006-12-21 09:45:00,19.06,19.07,19.02,19.03,198100.0,12.6551,12.6618,12.6286,12.6352,198100.0
2006-12-21 09:50:00,19.04,19.04,18.88,18.9,460000.0,12.6418,12.6418,12.5356,12.5489,460000.0
2006-12-21 09:55:00,18.9,18.95,18.89,18.92,281300.0,12.5489,12.5821,12.5422,12.5622,281300.0
2006-12-21 10:00:00,18.91,19.05,18.89,19.04,512500.0,12.5555,12.6485,12.5422,12.6418,512500.0
2006-12-21 10:05:00,19.04,19.06,19.0,19.02,219200.0,12.6418,12.6551,12.6153,12.6286,219200.0
2006-12-21 10:10:00,19.03,19.03,18.95,18.95,172700.0,12.6352,12.6352,12.5821,12.5821,172700.0
2006-12-21 10:15:00,18.96,19.0,18.92,18.94,202500.0,12.5887,12.6153,12.5622,12.5754,202500.0
2006-12-21 10:20:00,18.93,18.95,18.91,18.91,185900.0,12.5688,12.5821,12.5555,12.5555,185900.0
2006-12-21 10:25:00,18.92,18.98,18.88,18.96,424200.0,12.5622,12.602,12.5356,12.5887,424200.0
2006-12-21 10:30:00,18.96,18.97,18.92,18.93,291800.0,12.5887,12.5954,12.5622,12.5688,291800.0
2006-12-21 10:35:00,18.93,18.98,18.92,18.92,156700.0,12.5688,12.602,12.5622,12.5622,156700.0
2006-12-21 10:40:00,18.93,18.98,18.93,18.98,207200.0,12.5688,12.602,12.5688,12.602,207200.0
2006-12-21 10:45:00,18.98,19.0,18.9,18.9,329400.0,12.602,12.6153,12.5489,12.5489,329400.0
2006-12-21 10:50:00,18.9,18.91,18.83,18.84,418600.0,12.5489,12.5555,12.5024,12.509,418600.0
2006-12-21 10:55:00,18.84,18.86,18.82,18.84,258100.0,12.509,12.5223,12.4958,12.509,258100.0
2006-12-21 11:00:00,18.84,18.85,18.8,18.81,173900.0,12.509,12.5157,12.4825,12.4891,173900.0
2006-12-21 11:05:00,18.81,18.82,18.8,18.81,207700.0,12.4891,12.4958,12.4825,12.4891,207700.0
2006-12-21 11:10:00,18.81,18.85,18.8,18.83,132100.0,12.4891,12.5157,12.4825,12.5024,132100.0
2006-12-21 11:15:00,18.82,18.88,18.82,18.86,267400.0,12.4958,12.5356,12.4958,12.5223,267400.0
2006-12-21 11:20:00,18.86,18.93,18.84,18.9,239200.0,12.5223,12.5688,12.509,12.5489,239200.0
2006-12-21 11:25:00,18.9,18.97,18.9,18.94,498500.0,12.5489,12.5954,12.5489,12.5754,498500.0
2006-12-21 11:30:00,18.95,18.96,18.94,18.96,272300.0,12.5821,12.5887,12.5754,12.5887,272300.0
2006-12-21 11:35:00,18.96,19.03,18.95,19.01,264800.0,12.5887,12.6352,12.5821,12.6219,264800.0
2006-12-21 11:40:00,19.02,19.09,19.0,19.08,286500.0,12.6286,12.675,12.6153,12.6684,286500.0
2006-12-21 11:45:00,19.09,19.1,19.0,19.01,155400.0,12.675,12.6817,12.6153,12.6219,155400.0
2006-12-21 11:50:00,19.01,19.06,19.0,19.01,117800.0,12.6219,12.6551,12.6153,12.6219,117800.0
2006-12-21 11:55:00,19.02,19.03,18.97,19.02,221500.0,12.6286,12.6352,12.5954,12.6286,221500.0
2006-12-21 12:00:00,19.03,19.03,18.94,19.01,295100.0,12.6352,12.6352,12.5754,12.6219,295100.0
2006-12-21 12:05:00,19.01,19.02,18.96,19.0,152100.0,12.6219,12.6286,12.5887,12.6153,152100.0
2006-12-21 12:10:00,19.0,19.03,18.98,19.03,669300.0,12.6153,12.6352,12.602,12.6352,669300.0
2006-12-21 12:15:00,19.03,19.03,18.99,19.0,264000.0,12.6352,12.6352,12.6086,12.6153,264000.0
2006-12-21 12:20:00,19.01,19.05,19.0,19.03,88500.0,12.6219,12.6485,12.6153,12.6352,88500.0
2006-12-21 12:25:00,19.04,19.04,18.99,19.01,237800.0,12.6418,12.6418,12.6086,12.6219,237800.0
2006-12-21 12:30:00,19.01,19.02,18.99,19.0,230900.0,12.6219,12.6286,12.6086,12.6153,230900.0
2006-12-21 12:35:00,19.0,19.03,18.99,19.0,384700.0,12.6153,12.6352,12.6086,12.6153,384700.0
2006-12-21 12:40:00,19.0,19.01,18.98,18.99,110200.0,12.6153,12.6219,12.602,12.6086,110200.0
2006-12-21 12:45:00,18.99,19.01,18.99,18.99,94600.0,12.6086,12.6219,12.6086,12.6086,94600.0
2006-12-21 12:50:00,18.99,19.0,18.99,19.0,126500.0,12.6086,12.6153,12.6086,12.6153,126500.0
2006-12-21 12:55:00,19.0,19.01,18.99,19.0,229500.0,12.6153,12.6219,12.6086,12.6153,229500.0
2006-12-21 13:00:00,19.01,19.01,18.98,18.99,169700.0,12.6219,12.6219,12.602,12.6086,169700.0
2006-12-21 13:05:00,18.99,19.01,18.99,19.0,135100.0,12.6086,12.6219,12.6086,12.6153,135100.0
2006-12-21 13:10:00,19.0,19.06,18.99,19.05,367400.0,12.6153,12.6551,12.6086,12.6485,367400.0
2006-12-21 13:15:00,19.05,19.06,19.02,19.03,198700.0,12.6485,12.6551,12.6286,12.6352,198700.0
2006-12-21 13:20:00,19.04,19.05,19.0,19.01,106800.0,12.6418,12.6485,12.6153,12.6219,106800.0
2006-12-21 13:25:00,19.01,19.01,18.99,19.0,155700.0,12.6219,12.6219,12.6086,12.6153,155700.0
2006-12-21 13:30:00,19.0,19.0,18.98,18.99,59000.0,12.6153,12.6153,12.602,12.6086,59000.0
2006-12-21 13:35:00,18.99,19.0,18.94,18.94,153100.0,12.6086,12.6153,12.5754,12.5754,153100.0
2006-12-21 13:40:00,18.93,18.99,18.93,18.99,163400.0,12.5688,12.6086,12.5688,12.6086,163400.0
2006-12-21 13:45:00,18.99,19.01,18.99,18.99,81800.0,12.6086,12.6219,12.6086,12.6086,81800.0
2006-12-21 13:50:00,19.0,19.0,18.98,18.99,222000.0,12.6153,12.6153,12.602,12.6086,222000.0
2006-12-21 13:55:00,18.99,19.01,18.97,18.98,136700.0,12.6086,12.6219,12.5954,12.602,136700.0
2006-12-21 14:00:00,18.99,18.99,18.97,18.99,83800.0,12.6086,12.6086,12.5954,12.6086,83800.0
2006-12-21 14:05:00,18.99,19.01,18.98,19.01,99400.0,12.6086,12.6219,12.602,12.6219,99400.0
2006-12-21 14:10:00,19.0,19.01,19.0,19.0,78700.0,12.6153,12.6219,12.6153,12.6153,78700.0
2006-12-21 14:15:00,19.0,19.06,19.0,19.04,174500.0,12.6153,12.6551,12.6153,12.6418,174500.0
2006-12-21 14:20:00,19.05,19.05,19.0,19.04,148200.0,12.6485,12.6485,12.6153,12.6418,148200.0
2006-12-21 14:25:00,19.04,19.1,19.03,19.06,471700.0,12.6418,12.6817,12.6352,12.6551,471700.0
2006-12-21 14:30:00,19.06,19.07,19.03,19.04,138500.0,12.6551,12.6618,12.6352,12.6418,138500.0
2006-12-21 14:35:00,19.05,19.06,19.02,19.03,192700.0,12.6485,12.6551,12.6286,12.6352,192700.0
2006-12-21 14:40:00,19.03,19.07,19.02,19.04,106300.0,12.6352,12.6618,12.6286,12.6418,106300.0
2006-12-21 14:45:00,19.05,19.05,19.02,19.04,167100.0,12.6485,12.6485,12.6286,12.6418,167100.0
2006-12-21 14:50:00,19.04,19.04,19.02,19.04,98800.0,12.6418,12.6418,12.6286,12.6418,98800.0
2006-12-21 14:55:00,19.03,19.06,19.02,19.05,105500.0,12.6352,12.6551,12.6286,12.6485,105500.0
2006-12-21 15:00:00,19.06,19.07,19.03,19.03,153800.0,12.6551,12.6618,12.6352,12.6352,153800.0
2006-12-21 15:05:00,19.03,19.06,19.03,19.04,103700.0,12.6352,12.6551,12.6352,12.6418,103700.0
2006-12-21 15:10:00,19.03,19.06,19.02,19.05,146100.0,12.6352,12.6551,12.6286,12.6485,146100.0
2006-12-21 15:15:00,19.06,19.06,19.02,19.03,115100.0,12.6551,12.6551,12.6286,12.6352,115100.0
2006-12-21 15:20:00,19.04,19.1,19.02,19.08,199200.0,12.6418,12.6817,12.6286,12.6684,199200.0
2006-12-21 15:25:00,19.07,19.13,19.07,19.09,330800.0,12.6618,12.7016,12.6618,12.675,330800.0
2006-12-21 15:30:00,19.1,19.11,19.07,19.11,203700.0,12.6817,12.6883,12.6618,12.6883,203700.0
2006-12-21 15:35:00,19.11,19.12,19.06,19.11,257200.0,12.6883,12.695,12.6551,12.6883,257200.0
2006-12-21 15:40:00,19.12,19.12,19.06,19.08,384600.0,12.695,12.695,12.6551,12.6684,384600.0
2006-12-21 15:45:00,19.08,19.1,19.07,19.09,189000.0,12.6684,12.6817,12.6618,12.675,189000.0
2006-12-21 15:50:00,19.09,19.1,19.06,19.08,354000.0,12.675,12.6817,12.6551,12.6684,354000.0
2006-12-21 15:55:00,19.08,19.14,19.07,19.12,476300.0,12.6684,12.7082,12.6618,12.695,476300.0
2006-12-22 09:30:00,19.3,19.3,19.2,19.2,433200.0,12.8145,12.8145,12.7481,12.7481,433200.0
2006-12-22 09:35:00,19.19,19.21,19.04,19.12,191500.0,12.7414,12.7547,12.6418,12.695,191500.0
2006-12-22 09:40:00,19.07,19.12,19.0,19.05,193900.0,12.6618,12.695,12.6153,12.6485,193900.0
2006-12-22 09:45:00,19.06,19.12,19.04,19.07,391600.0,12.6551,12.695,12.6418,12.6618,391600.0
2006-12-22 09:50:00,19.08,19.08,19.01,19.03,136200.0,12.6684,12.6684,12.6219,12.6352,136200.0
2006-12-22 09:55:00,19.03,19.21,18.98,19.0,321200.0,12.6352,12.7547,12.602,12.6153,321200.0
2006-12-22 10:00:00,19.01,19.08,18.99,19.02,113700.0,12.6219,12.6684,12.6086,12.6286,113700.0
2006-12-22 10:05:00,19.01,19.12,19.0,19.06,111500.0,12.6219,12.695,12.6153,12.6551,111500.0
2006-12-22 10:10:00,19.06,19.06,19.02,19.04,56700.0,12.6551,12.6551,12.6286,12.6418,56700.0
2006-12-22 10:15:00,19.04,19.13,19.03,19.08,211100.0,12.6418,12.7016,12.6352,12.6684,211100.0
2006-12-22 10:20:00,19.08,19.13,19.03,19.1,178200.0,12.6684,12.7016,12.6352,12.6817,178200.0
2006-12-22 10:25:00,19.09,19.12,19.03,19.04,133300.0,12.675,12.695,12.6352,12.6418,133300.0
2006-12-22 10:30:00,19.04,19.08,19.04,19.06,122000.0,12.6418,12.6684,12.6418,12.6551,122000.0
2006-12-22 10:35:00,19.05,19.07,19.0,19.03,160700.0,12.6485,12.6618,12.6153,12.6352,160700.0
2006-12-22 10:40:00,19.02,19.05,19.0,19.02,237600.0,12.6286,12.6485,12.6153,12.6286,237600.0
2006-12-22 10:45:00,19.01,19.04,19.01,19.03,86400.0,12.6219,12.6418,12.6219,12.6352,86400.0
2006-12-22 10:50:00,19.03,19.06,19.03,19.06,67300.0,12.6352,12.6551,12.6352,12.6551,67300.0
2006-12-22 10:55:00,19.06,19.08,19.02,19.02,102300.0,12.6551,12.6684,12.6286,12.6286,102300.0
2006-12-22 11:00:00,19.03,19.04,19.0,19.03,168400.0,12.6352,12.6418,12.6153,12.6352,168400.0
2006-12-22 11:05:00,19.03,19.04,19.01,19.01,49000.0,12.6352,12.6418,12.6219,12.6219,49000.0
2006-12-22 11:10:00,19.01,19.02,18.95,18.97,253100.0,12.6219,12.6286,12.5821,12.5954,253100.0
2006-12-22 11:15:00,18.96,19.0,18.96,18.98,75300.0,12.5887,12.6153,12.5887,12.602,75300.0
2006-12-22 11:20:00,18.98,19.01,18.98,19.0,53600.0,12.602,12.6219,12.602,12.6153,53600.0
2006-12-22 11:25:00,19.0,19.02,18.99,19.0,139400.0,12.6153,12.6286,12.6086,12.6153,139400.0
2006-12-22 11:30:00,19.01,19.03,19.0,19.01,49900.0,12.6219,12.6352,12.6153,12.6219,49900.0
2006-12-22 11:35:00,19.01,19.03,19.01,19.01,53500.0,12.6219,12.6352,12.6219,12.6219,53500.0
2006-12-22 11:40:00,19.01,19.01,18.99,19.0,59500.0,12.6219,12.6219,12.6086,12.6153,59500.0
2006-12-22 11:45:00,19.0,19.01,18.99,18.99,159800.0,12.6153,12.6219,12.6086,12.6086,159800.0
2006-12-22 11:50:00,18.99,19.0,18.98,19.0,86700.0,12.6086,12.6153,12.602,12.6153,86700.0
2006-12-22 11:55:00,18.99,19.0,18.97,18.97,101900.0,12.6086,12.6153,12.5954,12.5954,101900.0
2006-12-22 12:00:00,18.97,18.97,18.95,18.95,92400.0,12.5954,12.5954,12.5821,12.5821,92400.0
2006-12-22 12:05:00,18.95,18.98,18.95,18.96,85700.0,12.5821,12.602,12.5821,12.5887,85700.0
2006-12-22 12:10:00,18.96,18.98,18.96,18.96,56800.0,12.5887,12.602,12.5887,12.5887,56800.0
2006-12-22 12:15:00,18.96,18.98,18.96,18.97,132600.0,12.5887,12.602,12.5887,12.5954,132600.0
2006-12-22 12:20:00,18.98,18.98,18.95,18.96,85600.0,12.602,12.602,12.5821,12.5887,85600.0
2006-12-22 12:25:00,18.97,18.98,18.96,18.97,109400.0,12.5954,12.602,12.5887,12.5954,109400.0
2006-12-22 12:30:00,18.97,18.99,18.97,18.98,52600.0,12.5954,12.6086,12.5954,12.602,52600.0
2006-12-22 12:35:00,18.98,19.01,18.98,18.99,136600.0,12.602,12.6219,12.602,12.6086,136600.0
2006-12-22 12:40:00,18.99,19.0,18.98,19.0,51000.0,12.6086,12.6153,12.602,12.6153,51000.0
2006-12-22 12:45:00,19.0,19.01,18.99,19.01,132800.0,12.6153,12.6219,12.6086,12.6219,132800.0
2006-12-22 12:50:00,19.01,19.01,18.98,18.99,91700.0,12.6219,12.6219,12.602,12.6086,91700.0
2006-12-22 12:55:00,18.99,19.0,18.98,18.98,96000.0,12.6086,12.6153,12.602,12.602,96000.0
2006-12-22 13:00:00,18.98,19.0,18.97,18.97,94600.0,12.602,12.6153,12.5954,12.5954,94600.0
2006-12-22 13:05:00,18.98,18.98,18.96,18.98,59400.0,12.602,12.602,12.5887,12.602,59400.0
2006-12-22 13:10:00,18.97,18.98,18.96,18.96,61700.0,12.5954,12.602,12.5887,12.5887,61700.0
2006-12-22 13:15:00,18.97,18.97,18.95,18.96,122900.0,12.5954,12.5954,12.5821,12.5887,122900.0
2006-12-22 13:20:00,18.96,18.96,18.95,18.95,97600.0,12.5887,12.5887,12.5821,12.5821,97600.0
2006-12-22 13:25:00,18.96,18.96,18.95,18.95,57200.0,12.5887,12.5887,12.5821,12.5821,57200.0
2006-12-22 13:30:00,18.95,18.96,18.95,18.95,37100.0,12.5821,12.5887,12.5821,12.5821,37100.0
2006-12-22 13:35:00,18.95,18.97,18.95,18.97,57400.0,12.5821,12.5954,12.5821,12.5954,57400.0
2006-12-22 13:40:00,18.96,18.97,18.94,18.94,53500.0,12.5887,12.5954,12.5754,12.5754,53500.0
2006-12-22 13:45:00,18.94,18.95,18.92,18.94,164000.0,12.5754,12.5821,12.5622,12.5754,164000.0
2006-12-22 13:50:00,18.95,18.98,18.94,18.97,60200.0,12.5821,12.602,12.5754,12.5954,60200.0
2006-12-22 13:55:00,18.97,18.99,18.96,18.98,44000.0,12.5954,12.6086,12.5887,12.602,44000.0
2006-12-22 14:00:00,18.98,18.99,18.96,18.99,71700.0,12.602,12.6086,12.5887,12.6086,71700.0
2006-12-22 14:05:00,18.98,19.01,18.98,18.99,217400.0,12.602,12.6219,12.602,12.6086,217400.0
2006-12-22 14:10:00,18.99,18.99,18.95,18.95,83900.0,12.6086,12.6086,12.5821,12.5821,83900.0
2006-12-22 14:15:00,18.95,18.96,18.93,18.94,63900.0,12.5821,12.5887,12.5688,12.5754,63900.0
2006-12-22 14:20:00,18.94,18.98,18.94,18.96,96700.0,12.5754,12.602,12.5754,12.5887,96700.0
2006-12-22 14:25:00,18.97,18.98,18.93,18.93,92100.0,12.5954,12.602,12.5688,12.5688,92100.0
2006-12-22 14:30:00,18.93,18.94,18.91,18.94,151300.0,12.5688,12.5754,12.5555,12.5754,151300.0
2006-12-22 14:35:00,18.94,18.96,18.9,18.92,204500.0,12.5754,12.5887,12.5489,12.5622,204500.0
2006-12-22 14:40:00,18.93,18.93,18.89,18.91,175800.0,12.5688,12.5688,12.5422,12.5555,175800.0
2006-12-22 14:45:00,18.91,18.91,18.88,18.9,156300.0,12.5555,12.5555,12.5356,12.5489,156300.0
2006-12-22 14:50:00,18.9,18.92,18.89,18.91,117200.0,12.5489,12.5622,12.5422,12.5555,117200.0
2006-12-22 14:55:00,18.91,18.94,18.9,18.91,121300.0,12.5555,12.5754,12.5489,12.5555,121300.0
2006-12-22 15:00:00,18.91,18.91,18.88,18.9,112300.0,12.5555,12.5555,12.5356,12.5489,112300.0
2006-12-22 15:05:00,18.9,18.9,18.89,18.89,48200.0,12.5489,12.5489,12.5422,12.5422,48200.0
2006-12-22 15:10:00,18.89,18.92,18.89,18.91,128500.0,12.5422,12.5622,12.5422,12.5555,128500.0
2006-12-22 15:15:00,18.91,18.92,18.9,18.91,113200.0,12.5555,12.5622,12.5489,12.5555,113200.0
2006-12-22 15:20:00,18.91,18.94,18.9,18.94,77800.0,12.5555,12.5754,12.5489,12.5754,77800.0
2006-12-22 15:25:00,18.94,18.95,18.92,18.93,126100.0,12.5754,12.5821,12.5622,12.5688,126100.0
2006-12-22 15:30:00,18.94,18.94,18.92,18.92,204700.0,12.5754,12.5754,12.5622,12.5622,204700.0
2006-12-22 15:35:00,18.92,18.95,18.9,18.94,266400.0,12.5622,12.5821,12.5489,12.5754,266400.0
2006-12-22 15:40:00,18.94,18.96,18.92,18.95,166800.0,12.5754,12.5887,12.5622,12.5821,166800.0
2006-12-22 15:45:00,18.95,18.96,18.93,18.93,93400.0,12.5821,12.5887,12.5688,12.5688,93400.0
2006-12-22 15:50:00,18.93,18.94,18.9,18.92,273100.0,12.5688,12.5754,12.5489,12.5622,273100.0
2006-12-22 15:55:00,18.91,18.95,18.9,18.91,187200.0,12.5555,12.5821,12.5489,12.5555,187200.0
2006-12-26 09:30:00,18.8,18.91,18.76,18.87,263100.0,12.4825,12.5555,12.4559,12.529,263100.0
2006-12-26 09:35:00,18.87,18.95,18.83,18.94,178600.0,12.529,12.5821,12.5024,12.5754,178600.0
2006-12-26 09:40:00,18.95,19.07,18.89,18.93,152000.0,12.5821,12.6618,12.5422,12.5688,152000.0
2006-12-26 09:45:00,18.91,19.02,18.91,18.94,107300.0,12.5555,12.6286,12.5555,12.5754,107300.0
2006-12-26 09:50:00,18.94,19.0,18.93,18.96,52500.0,12.5754,12.6153,12.5688,12.5887,52500.0
2006-12-26 09:55:00,18.96,18.99,18.86,18.87,64900.0,12.5887,12.6086,12.5223,12.529,64900.0
2006-12-26 10:00:00,18.88,18.91,18.87,18.9,50600.0,12.5356,12.5555,12.529,12.5489,50600.0
2006-12-26 10:05:00,18.9,18.91,18.86,18.88,44700.0,12.5489,12.5555,12.5223,12.5356,44700.0
2006-12-26 10:10:00,18.87,18.88,18.84,18.85,46600.0,12.529,12.5356,12.509,12.5157,46600.0
2006-12-26 10:15:00,18.85,18.9,18.85,18.85,83600.0,12.5157,12.5489,12.5157,12.5157,83600.0
2006-12-26 10:20:00,18.85,18.86,18.84,18.86,82000.0,12.5157,12.5223,12.509,12.5223,82000.0
2006-12-26 10:25:00,18.86,18.9,18.81,18.85,116200.0,12.5223,12.5489,12.4891,12.5157,116200.0
2006-12-26 10:30:00,18.85,18.85,18.83,18.85,51000.0,12.5157,12.5157,12.5024,12.5157,51000.0
2006-12-26 10:35:00,18.85,18.87,18.84,18.86,107500.0,12.5157,12.529,12.509,12.5223,107500.0
2006-12-26 10:40:00,18.86,18.87,18.83,18.85,83400.0,12.5223,12.529,12.5024,12.5157,83400.0
2006-12-26 10:45:00,18.85,18.87,18.84,18.85,124600.0,12.5157,12.529,12.509,12.5157,124600.0
2006-12-26 10:50:00,18.85,18.87,18.84,18.86,70100.0,12.5157,12.529,12.509,12.5223,70100.0
2006-12-26 10:55:00,18.86,18.87,18.85,18.86,66700.0,12.5223,12.529,12.5157,12.5223,66700.0
2006-12-26 11:00:00,18.87,18.89,18.86,18.88,123500.0,12.529,12.5422,12.5223,12.5356,123500.0
2006-12-26 11:05:00,18.88,18.9,18.87,18.89,104300.0,12.5356,12.5489,12.529,12.5422,104300.0
2006-12-26 11:10:00,18.88,18.9,18.88,18.88,68400.0,12.5356,12.5489,12.5356,12.5356,68400.0
2006-12-26 11:15:00,18.89,18.9,18.86,18.87,90400.0,12.5422,12.5489,12.5223,12.529,90400.0
2006-12-26 11:20:00,18.87,18.88,18.86,18.87,40500.0,12.529,12.5356,12.5223,12.529,40500.0
2006-12-26 11:25:00,18.87,18.89,18.87,18.89,57900.0,12.529,12.5422,12.529,12.5422,57900.0
2006-12-26 11:30:00,18.88,18.9,18.8,18.89,45100.0,12.5356,12.5489,12.4825,12.5422,45100.0
2006-12-26 11:35:00,18.9,18.92,18.89,18.92,114900.0,12.5489,12.5622,12.5422,12.5622,114900.0
2006-12-26 11:40:00,18.91,18.93,18.91,18.91,88600.0,12.5555,12.5688,12.5555,12.5555,88600.0
2006-12-26 11:45:00,18.91,18.91,18.88,18.88,106500.0,12.5555,12.5555,12.5356,12.5356,106500.0
2006-12-26 11:50:00,18.88,18.89,18.86,18.87,73700.0,12.5356,12.5422,12.5223,12.529,73700.0
2006-12-26 11:55:00,18.87,18.87,18.81,18.81,39500.0,12.529,12.529,12.4891,12.4891,39500.0
2006-12-26 12:00:00,18.82,18.87,18.82,18.87,63600.0,12.4958,12.529,12.4958,12.529,63600.0
2006-12-26 12:05:00,18.86,18.88,18.84,18.85,37600.0,12.5223,12.5356,12.509,12.5157,37600.0
2006-12-26 12:10:00,18.85,18.85,18.81,18.81,47900.0,12.5157,12.5157,12.4891,12.4891,47900.0
2006-12-26 12:15:00,18.81,18.82,18.81,18.81,38600.0,12.4891,12.4958,12.4891,12.4891,38600.0
2006-12-26 12:20:00,18.81,18.83,18.81,18.81,25100.0,12.4891,12.5024,12.4891,12.4891,25100.0
2006-12-26 12:25:00,18.81,18.82,18.8,18.8,41100.0,12.4891,12.4958,12.4825,12.4825,41100.0
2006-12-26 12:30:00,18.8,18.82,18.8,18.8,61700.0,12.4825,12.4958,12.4825,12.4825,61700.0
2006-12-26 12:35:00,18.8,18.8,18.79,18.79,49300.0,12.4825,12.4825,12.4759,12.4759,49300.0
2006-12-26 12:40:00,18.79,18.8,18.78,18.78,64800.0,12.4759,12.4825,12.4692,12.4692,64800.0
2006-12-26 12:45:00,18.79,18.8,18.78,18.79,53300.0,12.4759,12.4825,12.4692,12.4759,53300.0
2006-12-26 12:50:00,18.79,18.8,18.78,18.79,24400.0,12.4759,12.4825,12.4692,12.4759,24400.0
2006-12-26 12:55:00,18.79,18.8,18.78,18.79,17500.0,12.4759,12.4825,12.4692,12.4759,17500.0
2006-12-26 13:00:00,18.78,18.81,18.78,18.8,62400.0,12.4692,12.4891,12.4692,12.4825,62400.0
2006-12-26 13:05:00,18.81,18.81,18.8,18.8,27800.0,12.4891,12.4891,12.4825,12.4825,27800.0
2006-12-26 13:10:00,18.81,18.81,18.8,18.8,25900.0,12.4891,12.4891,12.4825,12.4825,25900.0
2006-12-26 13:15:00,18.8,18.82,18.79,18.82,64100.0,12.4825,12.4958,12.4759,12.4958,64100.0
2006-12-26 13:20:00,18.81,18.82,18.81,18.81,33500.0,12.4891,12.4958,12.4891,12.4891,33500.0
2006-12-26 13:25:00,18.82,18.82,18.8,18.81,78100.0,12.4958,12.4958,12.4825,12.4891,78100.0
2006-12-26 13:30:00,18.8,18.82,18.8,18.81,39400.0,12.4825,12.4958,12.4825,12.4891,39400.0
2006-12-26 13:35:00,18.81,18.82,18.81,18.81,22800.0,12.4891,12.4958,12.4891,12.4891,22800.0
2006-12-26 13:40:00,18.81,18.82,18.78,18.8,75900.0,12.4891,12.4958,12.4692,12.4825,75900.0
2006-12-26 13:45:00,18.79,18.8,18.78,18.78,84400.0,12.4759,12.4825,12.4692,12.4692,84400.0
2006-12-26 13:50:00,18.79,18.86,18.78,18.85,237700.0,12.4759,12.5223,12.4692,12.5157,237700.0
2006-12-26 13:55:00,18.86,18.86,18.83,18.85,127700.0,12.5223,12.5223,12.5024,12.5157,127700.0
2006-12-26 14:00:00,18.85,18.85,18.83,18.85,70500.0,12.5157,12.5157,12.5024,12.5157,70500.0
2006-12-26 14:05:00,18.85,18.85,18.84,18.85,54700.0,12.5157,12.5157,12.509,12.5157,54700.0
2006-12-26 14:10:00,18.85,18.85,18.81,18.83,145100.0,12.5157,12.5157,12.4891,12.5024,145100.0
2006-12-26 14:15:00,18.83,18.85,18.83,18.83,56600.0,12.5024,12.5157,12.5024,12.5024,56600.0
2006-12-26 14:20:00,18.84,18.84,18.83,18.83,30300.0,12.509,12.509,12.5024,12.5024,30300.0
2006-12-26 14:25:00,18.84,18.84,18.82,18.83,38100.0,12.509,12.509,12.4958,12.5024,38100.0
2006-12-26 14:30:00,18.84,18.84,18.82,18.83,41800.0,12.509,12.509,12.4958,12.5024,41800.0
2006-12-26 14:35:00,18.83,18.84,18.83,18.84,53300.0,12.5024,12.509,12.5024,12.509,53300.0
2006-12-26 14:40:00,18.83,18.83,18.82,18.83,56300.0,12.5024,12.5024,12.4958,12.5024,56300.0
2006-12-26 14:45:00,18.83,18.83,18.82,18.82,45800.0,12.5024,12.5024,12.4958,12.4958,45800.0
2006-12-26 14:50:00,18.82,18.83,18.8,18.8,67100.0,12.4958,12.5024,12.4825,12.4825,67100.0
2006-12-26 14:55:00,18.8,18.81,18.78,18.78,124100.0,12.4825,12.4891,12.4692,12.4692,124100.0
2006-12-26 15:00:00,18.78,18.79,18.78,18.79,62800.0,12.4692,12.4759,12.4692,12.4759,62800.0
2006-12-26 15:05:00,18.79,18.79,18.78,18.78,45400.0,12.4759,12.4759,12.4692,12.4692,45400.0
2006-12-26 15:10:00,18.78,18.79,18.75,18.76,236100.0,12.4692,12.4759,12.4493,12.4559,236100.0
2006-12-26 15:15:00,18.76,18.77,18.75,18.76,82100.0,12.4559,12.4626,12.4493,12.4559,82100.0
2006-12-26 15:20:00,18.76,18.77,18.75,18.76,105200.0,12.4559,12.4626,12.4493,12.4559,105200.0
2006-12-26 15:25:00,18.76,18.76,18.69,18.7,309600.0,12.4559,12.4559,12.4095,12.4161,309600.0
2006-12-26 15:30:00,18.69,18.75,18.69,18.75,372200.0,12.4095,12.4493,12.4095,12.4493,372200.0
2006-12-26 15:35:00,18.74,18.8,18.73,18.8,262700.0,12.4427,12.4825,12.436,12.4825,262700.0
2006-12-26 15:40:00,18.8,18.85,18.79,18.81,373100.0,12.4825,12.5157,12.4759,12.4891,373100.0
2006-12-26 15:45:00,18.8,18.83,18.8,18.81,189900.0,12.4825,12.5024,12.4825,12.4891,189900.0
2006-12-26 15:50:00,18.8,18.82,18.77,18.8,268600.0,12.4825,12.4958,12.4626,12.4825,268600.0
2006-12-26 15:55:00,18.8,18.84,18.75,18.79,527300.0,12.4825,12.509,12.4493,12.4759,527300.0
2006-12-27 09:30:00,18.85,18.97,18.85,18.92,237500.0,12.5157,12.5954,12.5157,12.5622,237500.0
2006-12-27 09:35:00,18.92,18.95,18.91,18.92,94400.0,12.5622,12.5821,12.5555,12.5622,94400.0
2006-12-27 09:40:00,18.92,18.95,18.86,18.94,165900.0,12.5622,12.5821,12.5223,12.5754,165900.0
2006-12-27 09:45:00,18.94,18.96,18.9,18.96,112200.0,12.5754,12.5887,12.5489,12.5887,112200.0
2006-12-27 09:50:00,18.96,19.0,18.95,18.99,153100.0,12.5887,12.6153,12.5821,12.6086,153100.0
2006-12-27 09:55:00,18.98,19.03,18.95,18.95,212800.0,12.602,12.6352,12.5821,12.5821,212800.0
2006-12-27 10:00:00,18.95,19.01,18.94,18.98,425100.0,12.5821,12.6219,12.5754,12.602,425100.0
2006-12-27 10:05:00,18.99,19.02,18.98,19.01,106100.0,12.6086,12.6286,12.602,12.6219,106100.0
2006-12-27 10:10:00,19.01,19.01,18.98,19.0,152200.0,12.6219,12.6219,12.602,12.6153,152200.0
2006-12-27 10:15:00,19.01,19.01,18.99,18.99,94400.0,12.6219,12.6219,12.6086,12.6086,94400.0
2006-12-27 10:20:00,19.0,19.01,18.99,18.99,93200.0,12.6153,12.6219,12.6086,12.6086,93200.0
2006-12-27 10:25:00,19.0,19.01,18.96,19.01,164500.0,12.6153,12.6219,12.5887,12.6219,164500.0
2006-12-27 10:30:00,19.0,19.01,18.96,18.97,106100.0,12.6153,12.6219,12.5887,12.5954,106100.0
2006-12-27 10:35:00,18.96,18.97,18.91,18.93,301100.0,12.5887,12.5954,12.5555,12.5688,301100.0
2006-12-27 10:40:00,18.93,18.95,18.92,18.95,179200.0,12.5688,12.5821,12.5622,12.5821,179200.0
2006-12-27 10:45:00,18.94,18.96,18.93,18.96,63400.0,12.5754,12.5887,12.5688,12.5887,63400.0
2006-12-27 10:50:00,18.96,18.98,18.93,18.94,96300.0,12.5887,12.602,12.5688,12.5754,96300.0
2006-12-27 10:55:00,18.93,18.98,18.93,18.98,58300.0,12.5688,12.602,12.5688,12.602,58300.0
2006-12-27 11:00:00,18.97,19.0,18.97,18.98,80700.0,12.5954,12.6153,12.5954,12.602,80700.0
2006-12-27 11:05:00,18.98,18.99,18.97,18.98,71100.0,12.602,12.6086,12.5954,12.602,71100.0
2006-12-27 11:10:00,18.98,18.98,18.95,18.96,87000.0,12.602,12.602,12.5821,12.5887,87000.0
2006-12-27 11:15:00,18.97,18.98,18.96,18.97,32300.0,12.5954,12.602,12.5887,12.5954,32300.0
2006-12-27 11:20:00,18.97,18.99,18.96,18.99,72900.0,12.5954,12.6086,12.5887,12.6086,72900.0
2006-12-27 11:25:00,18.99,19.01,18.98,19.01,87400.0,12.6086,12.6219,12.602,12.6219,87400.0
2006-12-27 11:30:00,19.01,19.02,18.99,19.01,117000.0,12.6219,12.6286,12.6086,12.6219,117000.0
2006-12-27 11:35:00,19.0,19.02,19.0,19.01,85500.0,12.6153,12.6286,12.6153,12.6219,85500.0
2006-12-27 11:40:00,19.01,19.05,19.0,19.04,206800.0,12.6219,12.6485,12.6153,12.6418,206800.0
2006-12-27 11:45:00,19.04,19.06,19.03,19.05,135300.0,12.6418,12.6551,12.6352,12.6485,135300.0
2006-12-27 11:50:00,19.06,19.06,19.0,19.01,169900.0,12.6551,12.6551,12.6153,12.6219,169900.0
2006-12-27 11:55:00,19.01,19.01,18.98,18.98,91800.0,12.6219,12.6219,12.602,12.602,91800.0
2006-12-27 12:00:00,18.98,19.0,18.98,18.99,47600.0,12.602,12.6153,12.602,12.6086,47600.0
2006-12-27 12:05:00,19.0,19.0,18.98,19.0,67500.0,12.6153,12.6153,12.602,12.6153,67500.0
2006-12-27 12:10:00,19.0,19.02,18.99,19.01,67400.0,12.6153,12.6286,12.6086,12.6219,67400.0
2006-12-27 12:15:00,19.01,19.03,19.01,19.01,87000.0,12.6219,12.6352,12.6219,12.6219,87000.0
2006-12-27 12:20:00,19.01,19.02,18.99,18.99,42900.0,12.6219,12.6286,12.6086,12.6086,42900.0
2006-12-27 12:25:00,18.99,19.0,18.98,18.99,61200.0,12.6086,12.6153,12.602,12.6086,61200.0
2006-12-27 12:30:00,18.99,19.02,18.99,19.02,44800.0,12.6086,12.6286,12.6086,12.6286,44800.0
2006-12-27 12:35:00,19.02,19.02,19.0,19.01,61300.0,12.6286,12.6286,12.6153,12.6219,61300.0
2006-12-27 12:40:00,19.02,19.04,19.01,19.04,60600.0,12.6286,12.6418,12.6219,12.6418,60600.0
2006-12-27 12:45:00,19.04,19.05,19.03,19.03,112700.0,12.6418,12.6485,12.6352,12.6352,112700.0
2006-12-27 12:50:00,19.02,19.05,19.02,19.03,79600.0,12.6286,12.6485,12.6286,12.6352,79600.0
2006-12-27 12:55:00,19.04,19.04,19.03,19.03,38600.0,12.6418,12.6418,12.6352,12.6352,38600.0
2006-12-27 13:00:00,19.03,19.05,19.03,19.04,63400.0,12.6352,12.6485,12.6352,12.6418,63400.0
2006-12-27 13:05:00,19.03,19.05,19.03,19.04,66400.0,12.6352,12.6485,12.6352,12.6418,66400.0
2006-12-27 13:10:00,19.03,19.05,19.03,19.03,55200.0,12.6352,12.6485,12.6352,12.6352,55200.0
2006-12-27 13:15:00,19.03,19.05,19.03,19.04,64300.0,12.6352,12.6485,12.6352,12.6418,64300.0
2006-12-27 13:20:00,19.04,19.05,19.04,19.04,41700.0,12.6418,12.6485,12.6418,12.6418,41700.0
2006-12-27 13:25:00,19.05,19.05,19.03,19.04,50300.0,12.6485,12.6485,12.6352,12.6418,50300.0
2006-12-27 13:30:00,19.03,19.04,19.01,19.01,89300.0,12.6352,12.6418,12.6219,12.6219,89300.0
2006-12-27 13:35:00,19.01,19.03,19.01,19.03,40900.0,12.6219,12.6352,12.6219,12.6352,40900.0
2006-12-27 13:40:00,19.03,19.03,19.02,19.03,26500.0,12.6352,12.6352,12.6286,12.6352,26500.0
2006-12-27 13:45:00,19.03,19.03,19.02,19.02,43500.0,12.6352,12.6352,12.6286,12.6286,43500.0
2006-12-27 13:50:00,19.02,19.03,19.02,19.02,49000.0,12.6286,12.6352,12.6286,12.6286,49000.0
2006-12-27 13:55:00,19.03,19.04,19.02,19.04,63900.0,12.6352,12.6418,12.6286,12.6418,63900.0
2006-12-27 14:00:00,19.04,19.07,19.04,19.05,118700.0,12.6418,12.6618,12.6418,12.6485,118700.0
2006-12-27 14:05:00,19.05,19.06,19.05,19.06,113600.0,12.6485,12.6551,12.6485,12.6551,113600.0
2006-12-27 14:10:00,19.06,19.07,19.05,19.06,73100.0,12.6551,12.6618,12.6485,12.6551,73100.0
2006-12-27 14:15:00,19.06,19.07,19.01,19.01,198900.0,12.6551,12.6618,12.6219,12.6219,198900.0
2006-12-27 14:20:00,19.02,19.03,19.01,19.02,62800.0,12.6286,12.6352,12.6219,12.6286,62800.0
2006-12-27 14:25:00,19.02,19.02,19.0,19.0,87300.0,12.6286,12.6286,12.6153,12.6153,87300.0
2006-12-27 14:30:00,19.0,19.03,19.0,19.02,36000.0,12.6153,12.6352,12.6153,12.6286,36000.0
2006-12-27 14:35:00,19.02,19.03,19.02,19.02,44300.0,12.6286,12.6352,12.6286,12.6286,44300.0
2006-12-27 14:40:00,19.03,19.04,19.02,19.03,56200.0,12.6352,12.6418,12.6286,12.6352,56200.0
2006-12-27 14:45:00,19.03,19.04,19.03,19.03,110800.0,12.6352,12.6418,12.6352,12.6352,110800.0
2006-12-27 14:50:00,19.04,19.04,19.02,19.03,103700.0,12.6418,12.6418,12.6286,12.6352,103700.0
2006-12-27 14:55:00,19.02,19.03,19.02,19.02,69100.0,12.6286,12.6352,12.6286,12.6286,69100.0
2006-12-27 15:00:00,19.03,19.03,19.02,19.02,65100.0,12.6352,12.6352,12.6286,12.6286,65100.0
2006-12-27 15:05:00,19.02,19.03,19.02,19.03,72500.0,12.6286,12.6352,12.6286,12.6352,72500.0
2006-12-27 15:10:00,19.03,19.03,19.02,19.03,66000.0,12.6352,12.6352,12.6286,12.6352,66000.0
2006-12-27 15:15:00,19.02,19.03,19.01,19.02,109400.0,12.6286,12.6352,12.6219,12.6286,109400.0
2006-12-27 15:20:00,19.02,19.02,19.0,19.02,247100.0,12.6286,12.6286,12.6153,12.6286,247100.0
2006-12-27 15:25:00,19.01,19.02,19.0,19.0,120100.0,12.6219,12.6286,12.6153,12.6153,120100.0
2006-12-27 15:30:00,19.01,19.01,18.97,18.98,221600.0,12.6219,12.6219,12.5954,12.602,221600.0
2006-12-27 15:35:00,18.98,19.0,18.98,19.0,89800.0,12.602,12.6153,12.602,12.6153,89800.0
2006-12-27 15:40:00,18.99,19.0,18.98,19.0,213200.0,12.6086,12.6153,12.602,12.6153,213200.0
2006-12-27 15:45:00,19.0,19.01,18.98,18.99,275800.0,12.6153,12.6219,12.602,12.6086,275800.0
2006-12-27 15:50:00,18.98,19.0,18.98,18.99,230500.0,12.602,12.6153,12.602,12.6086,230500.0
2006-12-27 15:55:00,18.99,19.0,18.95,19.0,397700.0,12.6086,12.6153,12.5821,12.6153,397700.0
2006-12-28 09:30:00,18.92,18.95,18.77,18.93,245900.0,12.5622,12.5821,12.4626,12.5688,245900.0
2006-12-28 09:35:00,18.93,18.93,18.87,18.91,116800.0,12.5688,12.5688,12.529,12.5555,116800.0
2006-12-28 09:40:00,18.9,18.93,18.86,18.88,117800.0,12.5489,12.5688,12.5223,12.5356,117800.0
2006-12-28 09:45:00,18.88,18.88,18.85,18.85,107000.0,12.5356,12.5356,12.5157,12.5157,107000.0
2006-12-28 09:50:00,18.85,18.9,18.85,18.86,130000.0,12.5157,12.5489,12.5157,12.5223,130000.0
2006-12-28 09:55:00,18.87,18.9,18.87,18.89,116100.0,12.529,12.5489,12.529,12.5422,116100.0
2006-12-28 10:00:00,18.89,18.91,18.87,18.9,166600.0,12.5422,12.5555,12.529,12.5489,166600.0
2006-12-28 10:05:00,18.9,18.94,18.89,18.93,266600.0,12.5489,12.5754,12.5422,12.5688,266600.0
2006-12-28 10:10:00,18.93,18.95,18.92,18.93,149400.0,12.5688,12.5821,12.5622,12.5688,149400.0
2006-12-28 10:15:00,18.93,18.94,18.9,18.93,151600.0,12.5688,12.5754,12.5489,12.5688,151600.0
2006-12-28 10:20:00,18.93,18.94,18.89,18.9,172600.0,12.5688,12.5754,12.5422,12.5489,172600.0
2006-12-28 10:25:00,18.92,18.92,18.88,18.89,80200.0,12.5622,12.5622,12.5356,12.5422,80200.0
2006-12-28 10:30:00,18.89,18.92,18.88,18.88,56700.0,12.5422,12.5622,12.5356,12.5356,56700.0
2006-12-28 10:35:00,18.88,18.9,18.88,18.89,62500.0,12.5356,12.5489,12.5356,12.5422,62500.0
2006-12-28 10:40:00,18.9,18.9,18.87,18.88,59300.0,12.5489,12.5489,12.529,12.5356,59300.0
2006-12-28 10:45:00,18.87,18.9,18.87,18.89,71200.0,12.529,12.5489,12.529,12.5422,71200.0
2006-12-28 10:50:00,18.9,18.91,18.89,18.89,43700.0,12.5489,12.5555,12.5422,12.5422,43700.0
2006-12-28 10:55:00,18.9,18.9,18.88,18.88,60800.0,12.5489,12.5489,12.5356,12.5356,60800.0
2006-12-28 11:00:00,18.89,18.9,18.87,18.87,116700.0,12.5422,12.5489,12.529,12.529,116700.0
2006-12-28 11:05:00,18.87,18.88,18.81,18.81,186700.0,12.529,12.5356,12.4891,12.4891,186700.0
2006-12-28 11:10:00,18.82,18.85,18.81,18.83,111600.0,12.4958,12.5157,12.4891,12.5024,111600.0
2006-12-28 11:15:00,18.83,18.84,18.82,18.82,47700.0,12.5024,12.509,12.4958,12.4958,47700.0
2006-12-28 11:20:00,18.82,18.83,18.82,18.82,37400.0,12.4958,12.5024,12.4958,12.4958,37400.0
2006-12-28 11:25:00,18.83,18.86,18.83,18.85,125500.0,12.5024,12.5223,12.5024,12.5157,125500.0
2006-12-28 11:30:00,18.85,18.86,18.85,18.86,57600.0,12.5157,12.5223,12.5157,12.5223,57600.0
2006-12-28 11:35:00,18.86,18.86,18.82,18.84,117300.0,12.5223,12.5223,12.4958,12.509,117300.0
2006-12-28 11:40:00,18.84,18.84,18.82,18.83,41600.0,12.509,12.509,12.4958,12.5024,41600.0
2006-12-28 11:45:00,18.83,18.84,18.8,18.84,228400.0,12.5024,12.509,12.4825,12.509,228400.0
2006-12-28 11:50:00,18.83,18.86,18.79,18.79,342900.0,12.5024,12.5223,12.4759,12.4759,342900.0
2006-12-28 11:55:00,18.8,18.81,18.77,18.78,190100.0,12.4825,12.4891,12.4626,12.4692,190100.0
2006-12-28 12:00:00,18.79,18.79,18.76,18.76,129600.0,12.4759,12.4759,12.4559,12.4559,129600.0
2006-12-28 12:05:00,18.76,18.78,18.76,18.76,152700.0,12.4559,12.4692,12.4559,12.4559,152700.0
2006-12-28 12:10:00,18.77,18.78,18.76,18.77,72900.0,12.4626,12.4692,12.4559,12.4626,72900.0
2006-12-28 12:15:00,18.77,18.79,18.77,18.79,61300.0,12.4626,12.4759,12.4626,12.4759,61300.0
2006-12-28 12:20:00,18.79,18.83,18.79,18.81,127000.0,12.4759,12.5024,12.4759,12.4891,127000.0
2006-12-28 12:25:00,18.82,18.82,18.79,18.79,67700.0,12.4958,12.4958,12.4759,12.4759,67700.0
2006-12-28 12:30:00,18.8,18.8,18.77,18.79,103900.0,12.4825,12.4825,12.4626,12.4759,103900.0
2006-12-28 12:35:00,18.79,18.8,18.76,18.76,147900.0,12.4759,12.4825,12.4559,12.4559,147900.0
2006-12-28 12:40:00,18.77,18.78,18.76,18.77,67700.0,12.4626,12.4692,12.4559,12.4626,67700.0
2006-12-28 12:45:00,18.77,18.78,18.77,18.77,27900.0,12.4626,12.4692,12.4626,12.4626,27900.0
2006-12-28 12:50:00,18.77,18.79,18.76,18.79,125500.0,12.4626,12.4759,12.4559,12.4759,125500.0
2006-12-28 12:55:00,18.79,18.79,18.77,18.77,42500.0,12.4759,12.4759,12.4626,12.4626,42500.0
2006-12-28 13:00:00,18.78,18.78,18.77,18.77,39200.0,12.4692,12.4692,12.4626,12.4626,39200.0
2006-12-28 13:05:00,18.78,18.78,18.76,18.77,75200.0,12.4692,12.4692,12.4559,12.4626,75200.0
2006-12-28 13:10:00,18.77,18.77,18.76,18.77,58000.0,12.4626,12.4626,12.4559,12.4626,58000.0
2006-12-28 13:15:00,18.77,18.77,18.75,18.76,76000.0,12.4626,12.4626,12.4493,12.4559,76000.0
2006-12-28 13:20:00,18.75,18.76,18.75,18.75,57000.0,12.4493,12.4559,12.4493,12.4493,57000.0
2006-12-28 13:25:00,18.76,18.77,18.75,18.76,80400.0,12.4559,12.4626,12.4493,12.4559,80400.0
2006-12-28 13:30:00,18.76,18.8,18.76,18.79,89300.0,12.4559,12.4825,12.4559,12.4759,89300.0
2006-12-28 13:35:00,18.79,18.8,18.78,18.79,63400.0,12.4759,12.4825,12.4692,12.4759,63400.0
2006-12-28 13:40:00,18.79,18.79,18.77,18.78,74300.0,12.4759,12.4759,12.4626,12.4692,74300.0
2006-12-28 13:45:00,18.77,18.78,18.76,18.76,78300.0,12.4626,12.4692,12.4559,12.4559,78300.0
2006-12-28 13:50:00,18.76,18.77,18.75,18.75,69900.0,12.4559,12.4626,12.4493,12.4493,69900.0
2006-12-28 13:55:00,18.76,18.77,18.75,18.76,43700.0,12.4559,12.4626,12.4493,12.4559,43700.0
2006-12-28 14:00:00,18.77,18.77,18.76,18.77,80800.0,12.4626,12.4626,12.4559,12.4626,80800.0
2006-12-28 14:05:00,18.77,18.77,18.76,18.76,43300.0,12.4626,12.4626,12.4559,12.4559,43300.0
2006-12-28 14:10:00,18.77,18.79,18.76,18.77,97100.0,12.4626,12.4759,12.4559,12.4626,97100.0
2006-12-28 14:15:00,18.77,18.8,18.77,18.8,90300.0,12.4626,12.4825,12.4626,12.4825,90300.0
2006-12-28 14:20:00,18.8,18.8,18.77,18.77,99600.0,12.4825,12.4825,12.4626,12.4626,99600.0
2006-12-28 14:25:00,18.77,18.78,18.77,18.77,42100.0,12.4626,12.4692,12.4626,12.4626,42100.0
2006-12-28 14:30:00,18.78,18.78,18.77,18.78,47400.0,12.4692,12.4692,12.4626,12.4692,47400.0
2006-12-28 14:35:00,18.78,18.79,18.77,18.79,82600.0,12.4692,12.4759,12.4626,12.4759,82600.0
2006-12-28 14:40:00,18.79,18.79,18.76,18.76,170600.0,12.4759,12.4759,12.4559,12.4559,170600.0
2006-12-28 14:45:00,18.76,18.77,18.76,18.77,79500.0,12.4559,12.4626,12.4559,12.4626,79500.0
2006-12-28 14:50:00,18.77,18.78,18.76,18.78,94300.0,12.4626,12.4692,12.4559,12.4692,94300.0
2006-12-28 14:55:00,18.78,18.78,18.77,18.78,36500.0,12.4692,12.4692,12.4626,12.4692,36500.0
2006-12-28 15:00:00,18.78,18.79,18.77,18.79,89000.0,12.4692,12.4759,12.4626,12.4759,89000.0
2006-12-28 15:05:00,18.79,18.8,18.78,18.78,204700.0,12.4759,12.4825,12.4692,12.4692,204700.0
2006-12-28 15:10:00,18.79,18.79,18.77,18.78,114800.0,12.4759,12.4759,12.4626,12.4692,114800.0
2006-12-28 15:15:00,18.78,18.79,18.77,18.77,86900.0,12.4692,12.4759,12.4626,12.4626,86900.0
2006-12-28 15:20:00,18.78,18.78,18.76,18.77,136000.0,12.4692,12.4692,12.4559,12.4626,136000.0
2006-12-28 15:25:00,18.78,18.78,18.77,18.78,70200.0,12.4692,12.4692,12.4626,12.4692,70200.0
2006-12-28 15:30:00,18.78,18.79,18.77,18.78,123800.0,12.4692,12.4759,12.4626,12.4692,123800.0
2006-12-28 15:35:00,18.77,18.8,18.77,18.8,161800.0,12.4626,12.4825,12.4626,12.4825,161800.0
2006-12-28 15:40:00,18.8,18.8,18.78,18.79,288700.0,12.4825,12.4825,12.4692,12.4759,288700.0
2006-12-28 15:45:00,18.8,18.8,18.78,18.8,163700.0,12.4825,12.4825,12.4692,12.4825,163700.0
2006-12-28 15:50:00,18.79,18.85,18.79,18.8,346800.0,12.4759,12.5157,12.4759,12.4825,346800.0
2006-12-28 15:55:00,18.81,18.82,18.78,18.78,249900.0,12.4891,12.4958,12.4692,12.4692,249900.0
2006-12-29 09:30:00,18.7,18.79,18.7,18.75,198000.0,12.4161,12.4759,12.4161,12.4493,198000.0
2006-12-29 09:35:00,18.76,18.85,18.76,18.82,102700.0,12.4559,12.5157,12.4559,12.4958,102700.0
2006-12-29 09:40:00,18.82,18.85,18.79,18.81,127900.0,12.4958,12.5157,12.4759,12.4891,127900.0
2006-12-29 09:45:00,18.82,18.85,18.76,18.8,168600.0,12.4958,12.5157,12.4559,12.4825,168600.0
2006-12-29 09:50:00,18.81,18.86,18.79,18.8,152800.0,12.4891,12.5223,12.4759,12.4825,152800.0
2006-12-29 09:55:00,18.81,18.81,18.76,18.78,127000.0,12.4891,12.4891,12.4559,12.4692,127000.0
2006-12-29 10:00:00,18.77,18.85,18.77,18.83,115200.0,12.4626,12.5157,12.4626,12.5024,115200.0
2006-12-29 10:05:00,18.82,18.83,18.79,18.8,68500.0,12.4958,12.5024,12.4759,12.4825,68500.0
2006-12-29 10:10:00,18.8,18.83,18.79,18.8,69100.0,12.4825,12.5024,12.4759,12.4825,69100.0
2006-12-29 10:15:00,18.8,18.82,18.79,18.81,70400.0,12.4825,12.4958,12.4759,12.4891,70400.0
2006-12-29 10:20:00,18.82,18.82,18.8,18.8,44400.0,12.4958,12.4958,12.4825,12.4825,44400.0
2006-12-29 10:25:00,18.81,18.81,18.79,18.8,89000.0,12.4891,12.4891,12.4759,12.4825,89000.0
2006-12-29 10:30:00,18.8,18.81,18.79,18.8,109900.0,12.4825,12.4891,12.4759,12.4825,109900.0
2006-12-29 10:35:00,18.79,18.81,18.79,18.79,102700.0,12.4759,12.4891,12.4759,12.4759,102700.0
2006-12-29 10:40:00,18.79,18.81,18.76,18.77,115500.0,12.4759,12.4891,12.4559,12.4626,115500.0
2006-12-29 10:45:00,18.78,18.78,18.75,18.76,84700.0,12.4692,12.4692,12.4493,12.4559,84700.0
2006-12-29 10:50:00,18.77,18.77,18.76,18.77,45200.0,12.4626,12.4626,12.4559,12.4626,45200.0
2006-12-29 10:55:00,18.76,18.77,18.75,18.76,109700.0,12.4559,12.4626,12.4493,12.4559,109700.0
2006-12-29 11:00:00,18.76,18.77,18.76,18.76,69000.0,12.4559,12.4626,12.4559,12.4559,69000.0
2006-12-29 11:05:00,18.77,18.77,18.73,18.74,150600.0,12.4626,12.4626,12.436,12.4427,150600.0
2006-12-29 11:10:00,18.73,18.73,18.68,18.7,217800.0,12.436,12.436,12.4028,12.4161,217800.0
2006-12-29 11:15:00,18.68,18.7,18.62,18.67,321600.0,12.4028,12.4161,12.363,12.3962,321600.0
2006-12-29 11:20:00,18.68,18.7,18.66,18.66,133100.0,12.4028,12.4161,12.3895,12.3895,133100.0
2006-12-29 11:25:00,18.66,18.69,18.66,18.69,105000.0,12.3895,12.4095,12.3895,12.4095,105000.0
2006-12-29 11:30:00,18.69,18.72,18.68,18.71,64000.0,12.4095,12.4294,12.4028,12.4227,64000.0
2006-12-29 11:35:00,18.71,18.73,18.7,18.73,103600.0,12.4227,12.436,12.4161,12.436,103600.0
2006-12-29 11:40:00,18.73,18.74,18.72,18.74,73300.0,12.436,12.4427,12.4294,12.4427,73300.0
2006-12-29 11:45:00,18.73,18.77,18.73,18.77,104700.0,12.436,12.4626,12.436,12.4626,104700.0
2006-12-29 11:50:00,18.76,18.77,18.75,18.77,113100.0,12.4559,12.4626,12.4493,12.4626,113100.0
2006-12-29 11:55:00,18.77,18.78,18.76,18.76,96000.0,12.4626,12.4692,12.4559,12.4559,96000.0
2006-12-29 12:00:00,18.76,18.79,18.76,18.78,86700.0,12.4559,12.4759,12.4559,12.4692,86700.0
2006-12-29 12:05:00,18.78,18.79,18.77,18.79,52300.0,12.4692,12.4759,12.4626,12.4759,52300.0
2006-12-29 12:10:00,18.78,18.79,18.78,18.78,36200.0,12.4692,12.4759,12.4692,12.4692,36200.0
2006-12-29 12:15:00,18.79,18.79,18.77,18.79,111900.0,12.4759,12.4759,12.4626,12.4759,111900.0
2006-12-29 12:20:00,18.79,18.79,18.77,18.77,123500.0,12.4759,12.4759,12.4626,12.4626,123500.0
2006-12-29 12:25:00,18.78,18.8,18.76,18.8,150400.0,12.4692,12.4825,12.4559,12.4825,150400.0
2006-12-29 12:30:00,18.79,18.8,18.78,18.79,107400.0,12.4759,12.4825,12.4692,12.4759,107400.0
2006-12-29 12:35:00,18.78,18.79,18.78,18.78,88300.0,12.4692,12.4759,12.4692,12.4692,88300.0
2006-12-29 12:40:00,18.78,18.8,18.78,18.78,51200.0,12.4692,12.4825,12.4692,12.4692,51200.0
2006-12-29 12:45:00,18.79,18.8,18.78,18.79,63500.0,12.4759,12.4825,12.4692,12.4759,63500.0
2006-12-29 12:50:00,18.79,18.8,18.78,18.78,88700.0,12.4759,12.4825,12.4692,12.4692,88700.0
2006-12-29 12:55:00,18.78,18.79,18.77,18.77,47700.0,12.4692,12.4759,12.4626,12.4626,47700.0
2006-12-29 13:00:00,18.78,18.78,18.77,18.77,42900.0,12.4692,12.4692,12.4626,12.4626,42900.0
2006-12-29 13:05:00,18.78,18.78,18.77,18.78,36700.0,12.4692,12.4692,12.4626,12.4692,36700.0
2006-12-29 13:10:00,18.78,18.78,18.76,18.77,98400.0,12.4692,12.4692,12.4559,12.4626,98400.0
2006-12-29 13:15:00,18.77,18.77,18.74,18.75,84400.0,12.4626,12.4626,12.4427,12.4493,84400.0
2006-12-29 13:20:00,18.75,18.79,18.74,18.77,129200.0,12.4493,12.4759,12.4427,12.4626,129200.0
2006-12-29 13:25:00,18.76,18.77,18.75,18.75,46900.0,12.4559,12.4626,12.4493,12.4493,46900.0
2006-12-29 13:30:00,18.75,18.76,18.75,18.75,40700.0,12.4493,12.4559,12.4493,12.4493,40700.0
2006-12-29 13:35:00,18.76,18.76,18.74,18.76,119000.0,12.4559,12.4559,12.4427,12.4559,119000.0
2006-12-29 13:40:00,18.75,18.76,18.75,18.76,75700.0,12.4493,12.4559,12.4493,12.4559,75700.0
2006-12-29 13:45:00,18.76,18.77,18.75,18.76,85400.0,12.4559,12.4626,12.4493,12.4559,85400.0
2006-12-29 13:50:00,18.76,18.77,18.76,18.77,38500.0,12.4559,12.4626,12.4559,12.4626,38500.0
2006-12-29 13:55:00,18.77,18.78,18.76,18.77,81800.0,12.4626,12.4692,12.4559,12.4626,81800.0
2006-12-29 14:00:00,18.78,18.78,18.75,18.75,74600.0,12.4692,12.4692,12.4493,12.4493,74600.0
2006-12-29 14:05:00,18.76,18.76,18.74,18.75,80300.0,12.4559,12.4559,12.4427,12.4493,80300.0
2006-12-29 14:10:00,18.75,18.76,18.74,18.75,85600.0,12.4493,12.4559,12.4427,12.4493,85600.0
2006-12-29 14:15:00,18.76,18.76,18.75,18.76,43600.0,12.4559,12.4559,12.4493,12.4559,43600.0
2006-12-29 14:20:00,18.75,18.76,18.75,18.75,45800.0,12.4493,12.4559,12.4493,12.4493,45800.0
2006-12-29 14:25:00,18.75,18.76,18.74,18.74,113600.0,12.4493,12.4559,12.4427,12.4427,113600.0
2006-12-29 14:30:00,18.74,18.76,18.74,18.75,140600.0,12.4427,12.4559,12.4427,12.4493,140600.0
2006-12-29 14:35:00,18.75,18.78,18.75,18.75,140800.0,12.4493,12.4692,12.4493,12.4493,140800.0
2006-12-29 14:40:00,18.75,18.77,18.75,18.75,70000.0,12.4493,12.4626,12.4493,12.4493,70000.0
2006-12-29 14:45:00,18.75,18.76,18.74,18.74,124300.0,12.4493,12.4559,12.4427,12.4427,124300.0
2006-12-29 14:50:00,18.74,18.75,18.74,18.75,81200.0,12.4427,12.4493,12.4427,12.4493,81200.0
2006-12-29 14:55:00,18.75,18.75,18.72,18.73,150200.0,12.4493,12.4493,12.4294,12.436,150200.0
2006-12-29 15:00:00,18.72,18.74,18.72,18.74,69800.0,12.4294,12.4427,12.4294,12.4427,69800.0
2006-12-29 15:05:00,18.73,18.75,18.73,18.75,61900.0,12.436,12.4493,12.436,12.4493,61900.0
2006-12-29 15:10:00,18.74,18.75,18.73,18.74,137700.0,12.4427,12.4493,12.436,12.4427,137700.0
2006-12-29 15:15:00,18.74,18.74,18.72,18.74,72700.0,12.4427,12.4427,12.4294,12.4427,72700.0
2006-12-29 15:20:00,18.74,18.74,18.7,18.7,115200.0,12.4427,12.4427,12.4161,12.4161,115200.0
2006-12-29 15:25:00,18.7,18.71,18.66,18.66,198300.0,12.4161,12.4227,12.3895,12.3895,198300.0
2006-12-29 15:30:00,18.67,18.71,18.66,18.69,136000.0,12.3962,12.4227,12.3895,12.4095,136000.0
2006-12-29 15:35:00,18.69,18.7,18.67,18.69,151500.0,12.4095,12.4161,12.3962,12.4095,151500.0
2006-12-29 15:40:00,18.68,18.73,18.68,18.72,196500.0,12.4028,12.436,12.4028,12.4294,196500.0
2006-12-29 15:45:00,18.72,18.75,18.71,18.74,227300.0,12.4294,12.4493,12.4227,12.4427,227300.0
2006-12-29 15:50:00,18.75,18.76,18.74,18.74,258500.0,12.4493,12.4559,12.4427,12.4427,258500.0
2006-12-29 15:55:00,18.74,18.75,18.68,18.69,544300.0,12.4427,12.4493,12.4028,12.4095,544300.0
2007-01-03 09:30:00,18.94,18.96,18.72,18.84,752200.0,12.5754,12.5887,12.4294,12.509,752200.0
2007-01-03 09:35:00,18.85,18.92,18.81,18.87,736600.0,12.5157,12.5622,12.4891,12.529,736600.0
2007-01-03 09:40:00,18.86,18.94,18.81,18.9,376700.0,12.5223,12.5754,12.4891,12.5489,376700.0
2007-01-03 09:45:00,18.9,18.92,18.84,18.91,417200.0,12.5489,12.5622,12.509,12.5555,417200.0
2007-01-03 09:50:00,18.91,18.97,18.89,18.95,442200.0,12.5555,12.5954,12.5422,12.5821,442200.0
2007-01-03 09:55:00,18.95,18.98,18.92,18.98,403300.0,12.5821,12.602,12.5622,12.602,403300.0
2007-01-03 10:00:00,18.97,19.1,18.96,19.01,928800.0,12.5954,12.6817,12.5887,12.6219,928800.0
2007-01-03 10:05:00,19.01,19.09,19.01,19.06,467300.0,12.6219,12.675,12.6219,12.6551,467300.0
2007-01-03 10:10:00,19.06,19.2,19.02,19.15,318700.0,12.6551,12.7481,12.6286,12.7149,318700.0
2007-01-03 10:15:00,19.15,19.17,19.12,19.15,365200.0,12.7149,12.7282,12.695,12.7149,365200.0
2007-01-03 10:20:00,19.15,19.2,19.15,19.19,436600.0,12.7149,12.7481,12.7149,12.7414,436600.0
2007-01-03 10:25:00,19.18,19.25,19.16,19.24,678100.0,12.7348,12.7813,12.7215,12.7746,678100.0
2007-01-03 10:30:00,19.24,19.26,18.95,19.2,415900.0,12.7746,12.7879,12.5821,12.7481,415900.0
2007-01-03 10:35:00,19.21,19.25,19.15,19.2,579100.0,12.7547,12.7813,12.7149,12.7481,579100.0
2007-01-03 10:40:00,19.19,19.21,19.15,19.19,260200.0,12.7414,12.7547,12.7149,12.7414,260200.0
2007-01-03 10:45:00,19.18,19.2,19.05,19.12,347900.0,12.7348,12.7481,12.6485,12.695,347900.0
2007-01-03 10:50:00,19.11,19.13,19.06,19.09,183300.0,12.6883,12.7016,12.6551,12.675,183300.0
2007-01-03 10:55:00,19.1,19.12,19.08,19.09,149800.0,12.6817,12.695,12.6684,12.675,149800.0
2007-01-03 11:00:00,19.09,19.12,19.06,19.1,298300.0,12.675,12.695,12.6551,12.6817,298300.0
2007-01-03 11:05:00,19.1,19.18,19.09,19.16,249700.0,12.6817,12.7348,12.675,12.7215,249700.0
2007-01-03 11:10:00,19.16,19.18,19.12,19.16,192800.0,12.7215,12.7348,12.695,12.7215,192800.0
2007-01-03 11:15:00,19.16,19.24,19.13,19.19,223600.0,12.7215,12.7746,12.7016,12.7414,223600.0
2007-01-03 11:20:00,19.19,19.21,19.19,19.19,142200.0,12.7414,12.7547,12.7414,12.7414,142200.0
2007-01-03 11:25:00,19.19,19.2,19.14,19.17,159300.0,12.7414,12.7481,12.7082,12.7282,159300.0
2007-01-03 11:30:00,19.17,19.18,19.15,19.16,72000.0,12.7282,12.7348,12.7149,12.7215,72000.0
2007-01-03 11:35:00,19.16,19.2,19.15,19.19,145800.0,12.7215,12.7481,12.7149,12.7414,145800.0
2007-01-03 11:40:00,19.18,19.19,19.13,19.14,77000.0,12.7348,12.7414,12.7016,12.7082,77000.0
2007-01-03 11:45:00,19.15,19.15,19.12,19.14,84400.0,12.7149,12.7149,12.695,12.7082,84400.0
2007-01-03 11:50:00,19.15,19.15,19.12,19.12,52600.0,12.7149,12.7149,12.695,12.695,52600.0
2007-01-03 11:55:00,19.12,19.12,19.11,19.11,46600.0,12.695,12.695,12.6883,12.6883,46600.0
2007-01-03 12:00:00,19.12,19.12,19.07,19.07,270000.0,12.695,12.695,12.6618,12.6618,270000.0
2007-01-03 12:05:00,19.07,19.08,19.03,19.06,196400.0,12.6618,12.6684,12.6352,12.6551,196400.0
2007-01-03 12:10:00,19.05,19.05,19.01,19.01,122900.0,12.6485,12.6485,12.6219,12.6219,122900.0
2007-01-03 12:15:00,19.01,19.04,19.01,19.03,92500.0,12.6219,12.6418,12.6219,12.6352,92500.0
2007-01-03 12:20:00,19.03,19.04,19.02,19.02,189700.0,12.6352,12.6418,12.6286,12.6286,189700.0
2007-01-03 12:25:00,19.02,19.04,18.99,19.01,465700.0,12.6286,12.6418,12.6086,12.6219,465700.0
2007-01-03 12:30:00,19.01,19.03,19.01,19.01,339500.0,12.6219,12.6352,12.6219,12.6219,339500.0
2007-01-03 12:35:00,19.01,19.03,18.93,18.93,979800.0,12.6219,12.6352,12.5688,12.5688,979800.0
2007-01-03 12:40:00,18.93,18.99,18.93,18.99,147000.0,12.5688,12.6086,12.5688,12.6086,147000.0
2007-01-03 12:45:00,18.99,19.03,18.96,18.97,198800.0,12.6086,12.6352,12.5887,12.5954,198800.0
2007-01-03 12:50:00,18.97,19.0,18.93,18.95,152300.0,12.5954,12.6153,12.5688,12.5821,152300.0
2007-01-03 12:55:00,18.95,18.97,18.95,18.96,37600.0,12.5821,12.5954,12.5821,12.5887,37600.0
2007-01-03 13:00:00,18.96,19.02,18.96,18.99,532200.0,12.5887,12.6286,12.5887,12.6086,532200.0
2007-01-03 13:05:00,18.99,19.0,18.97,18.97,138500.0,12.6086,12.6153,12.5954,12.5954,138500.0
2007-01-03 13:10:00,18.98,18.99,18.92,18.92,206400.0,12.602,12.6086,12.5622,12.5622,206400.0
2007-01-03 13:15:00,18.93,18.93,18.9,18.9,161800.0,12.5688,12.5688,12.5489,12.5489,161800.0
2007-01-03 13:20:00,18.9,18.94,18.9,18.92,89200.0,12.5489,12.5754,12.5489,12.5622,89200.0
2007-01-03 13:25:00,18.92,18.94,18.9,18.92,107300.0,12.5622,12.5754,12.5489,12.5622,107300.0
2007-01-03 13:30:00,18.91,18.93,18.91,18.93,61500.0,12.5555,12.5688,12.5555,12.5688,61500.0
2007-01-03 13:35:00,18.93,18.93,18.91,18.91,59500.0,12.5688,12.5688,12.5555,12.5555,59500.0
2007-01-03 13:40:00,18.91,18.95,18.9,18.94,155300.0,12.5555,12.5821,12.5489,12.5754,155300.0
2007-01-03 13:45:00,18.95,18.98,18.94,18.98,124700.0,12.5821,12.602,12.5754,12.602,124700.0
2007-01-03 13:50:00,18.98,19.0,18.97,18.99,110000.0,12.602,12.6153,12.5954,12.6086,110000.0
2007-01-03 13:55:00,18.98,18.99,18.98,18.99,54700.0,12.602,12.6086,12.602,12.6086,54700.0
2007-01-03 14:00:00,18.99,19.0,18.92,18.93,211000.0,12.6086,12.6153,12.5622,12.5688,211000.0
2007-01-03 14:05:00,18.93,19.0,18.93,18.95,243500.0,12.5688,12.6153,12.5688,12.5821,243500.0
2007-01-03 14:10:00,18.95,18.96,18.87,18.9,173600.0,12.5821,12.5887,12.529,12.5489,173600.0
2007-01-03 14:15:00,18.89,18.91,18.81,18.83,205000.0,12.5422,12.5555,12.4891,12.5024,205000.0
2007-01-03 14:20:00,18.85,18.88,18.79,18.84,290000.0,12.5157,12.5356,12.4759,12.509,290000.0
2007-01-03 14:25:00,18.84,18.86,18.81,18.83,104100.0,12.509,12.5223,12.4891,12.5024,104100.0
2007-01-03 14:30:00,18.83,18.85,18.8,18.8,80400.0,12.5024,12.5157,12.4825,12.4825,80400.0
2007-01-03 14:35:00,18.81,18.81,18.75,18.76,184100.0,12.4891,12.4891,12.4493,12.4559,184100.0
2007-01-03 14:40:00,18.76,18.77,18.66,18.66,246600.0,12.4559,12.4626,12.3895,12.3895,246600.0
2007-01-03 14:45:00,18.67,18.78,18.65,18.77,333300.0,12.3962,12.4692,12.3829,12.4626,333300.0
2007-01-03 14:50:00,18.77,18.79,18.68,18.68,243000.0,12.4626,12.4759,12.4028,12.4028,243000.0
2007-01-03 14:55:00,18.68,18.69,18.61,18.65,267700.0,12.4028,12.4095,12.3563,12.3829,267700.0
2007-01-03 15:00:00,18.66,18.71,18.65,18.71,510400.0,12.3895,12.4227,12.3829,12.4227,510400.0
2007-01-03 15:05:00,18.71,18.75,18.7,18.74,138300.0,12.4227,12.4493,12.4161,12.4427,138300.0
2007-01-03 15:10:00,18.75,18.77,18.7,18.71,102100.0,12.4493,12.4626,12.4161,12.4227,102100.0
2007-01-03 15:15:00,18.71,18.74,18.71,18.73,76200.0,12.4227,12.4427,12.4227,12.436,76200.0
2007-01-03 15:20:00,18.73,18.75,18.73,18.74,112700.0,12.436,12.4493,12.436,12.4427,112700.0
2007-01-03 15:25:00,18.75,18.77,18.72,18.73,229800.0,12.4493,12.4626,12.4294,12.436,229800.0
2007-01-03 15:30:00,18.73,18.75,18.72,18.75,145200.0,12.436,12.4493,12.4294,12.4493,145200.0
2007-01-03 15:35:00,18.75,18.76,18.74,18.76,158700.0,12.4493,12.4559,12.4427,12.4559,158700.0
2007-01-03 15:40:00,18.75,18.82,18.75,18.8,267200.0,12.4493,12.4958,12.4493,12.4825,267200.0
2007-01-03 15:45:00,18.81,18.85,18.8,18.84,188300.0,12.4891,12.5157,12.4825,12.509,188300.0
2007-01-03 15:50:00,18.84,18.91,18.83,18.86,1094500.0,12.509,12.5555,12.5024,12.5223,1094500.0
2007-01-03 15:55:00,18.85,18.88,18.84,18.88,221400.0,12.5157,12.5356,12.509,12.5356,221400.0
2007-01-04 09:30:00,18.68,18.82,18.62,18.69,598100.0,12.4028,12.4958,12.363,12.4095,598100.0
2007-01-04 09:35:00,18.69,18.73,18.66,18.66,741300.0,12.4095,12.436,12.3895,12.3895,741300.0
2007-01-04 09:40:00,18.66,18.7,18.65,18.66,461100.0,12.3895,12.4161,12.3829,12.3895,461100.0
2007-01-04 09:45:00,18.66,18.79,18.64,18.79,463200.0,12.3895,12.4759,12.3763,12.4759,463200.0
2007-01-04 09:50:00,18.79,18.8,18.71,18.76,469800.0,12.4759,12.4825,12.4227,12.4559,469800.0
2007-01-04 09:55:00,18.76,18.77,18.72,18.74,642600.0,12.4559,12.4626,12.4294,12.4427,642600.0
2007-01-04 10:00:00,18.74,18.77,18.73,18.75,307000.0,12.4427,12.4626,12.436,12.4493,307000.0
2007-01-04 10:05:00,18.75,18.75,18.69,18.7,364700.0,12.4493,12.4493,12.4095,12.4161,364700.0
2007-01-04 10:10:00,18.7,18.7,18.66,18.67,311500.0,12.4161,12.4161,12.3895,12.3962,311500.0
2007-01-04 10:15:00,18.66,18.68,18.64,18.65,354700.0,12.3895,12.4028,12.3763,12.3829,354700.0
2007-01-04 10:20:00,18.66,18.69,18.65,18.66,248100.0,12.3895,12.4095,12.3829,12.3895,248100.0
2007-01-04 10:25:00,18.67,18.73,18.64,18.7,511100.0,12.3962,12.436,12.3763,12.4161,511100.0
2007-01-04 10:30:00,18.7,18.75,18.69,18.71,213000.0,12.4161,12.4493,12.4095,12.4227,213000.0
2007-01-04 10:35:00,18.72,18.72,18.69,18.7,430200.0,12.4294,12.4294,12.4095,12.4161,430200.0
2007-01-04 10:40:00,18.7,18.72,18.69,18.7,266100.0,12.4161,12.4294,12.4095,12.4161,266100.0
2007-01-04 10:45:00,18.7,18.79,18.69,18.7,321900.0,12.4161,12.4759,12.4095,12.4161,321900.0
2007-01-04 10:50:00,18.7,18.75,18.7,18.72,346700.0,12.4161,12.4493,12.4161,12.4294,346700.0
2007-01-04 10:55:00,18.72,18.78,18.71,18.72,417100.0,12.4294,12.4692,12.4227,12.4294,417100.0
2007-01-04 11:00:00,18.73,18.77,18.73,18.75,217000.0,12.436,12.4626,12.436,12.4493,217000.0
2007-01-04 11:05:00,18.76,18.78,18.72,18.75,298100.0,12.4559,12.4692,12.4294,12.4493,298100.0
2007-01-04 11:10:00,18.75,18.77,18.75,18.77,108000.0,12.4493,12.4626,12.4493,12.4626,108000.0
2007-01-04 11:15:00,18.77,18.78,18.76,18.76,100100.0,12.4626,12.4692,12.4559,12.4559,100100.0
2007-01-04 11:20:00,18.76,18.91,18.76,18.91,627200.0,12.4559,12.5555,12.4559,12.5555,627200.0
2007-01-04 11:25:00,18.9,19.0,18.87,18.89,379300.0,12.5489,12.6153,12.529,12.5422,379300.0
2007-01-04 11:30:00,18.89,18.9,18.86,18.88,175700.0,12.5422,12.5489,12.5223,12.5356,175700.0
2007-01-04 11:35:00,18.88,18.88,18.86,18.87,64900.0,12.5356,12.5356,12.5223,12.529,64900.0
2007-01-04 11:40:00,18.88,18.94,18.87,18.94,264800.0,12.5356,12.5754,12.529,12.5754,264800.0
2007-01-04 11:45:00,18.94,19.06,18.94,19.06,359200.0,12.5754,12.6551,12.5754,12.6551,359200.0
2007-01-04 11:50:00,19.06,19.11,19.05,19.1,333000.0,12.6551,12.6883,12.6485,12.6817,333000.0
2007-01-04 11:55:00,19.11,19.12,19.06,19.09,380300.0,12.6883,12.695,12.6551,12.675,380300.0
2007-01-04 12:00:00,19.08,19.1,19.08,19.09,150500.0,12.6684,12.6817,12.6684,12.675,150500.0
2007-01-04 12:05:00,19.09,19.12,19.09,19.1,457100.0,12.675,12.695,12.675,12.6817,457100.0
2007-01-04 12:10:00,19.11,19.12,19.1,19.1,208200.0,12.6883,12.695,12.6817,12.6817,208200.0
2007-01-04 12:15:00,19.1,19.11,19.05,19.07,290800.0,12.6817,12.6883,12.6485,12.6618,290800.0
2007-01-04 12:20:00,19.07,19.08,19.05,19.06,193700.0,12.6618,12.6684,12.6485,12.6551,193700.0
2007-01-04 12:25:00,19.07,19.07,19.06,19.06,60400.0,12.6618,12.6618,12.6551,12.6551,60400.0
2007-01-04 12:30:00,19.06,19.07,19.04,19.06,276500.0,12.6551,12.6618,12.6418,12.6551,276500.0
2007-01-04 12:35:00,19.06,19.08,19.06,19.07,255200.0,12.6551,12.6684,12.6551,12.6618,255200.0
2007-01-04 12:40:00,19.07,19.1,19.07,19.1,129000.0,12.6618,12.6817,12.6618,12.6817,129000.0
2007-01-04 12:45:00,19.09,19.09,19.07,19.08,132500.0,12.675,12.675,12.6618,12.6684,132500.0
2007-01-04 12:50:00,19.08,19.12,19.08,19.09,283600.0,12.6684,12.695,12.6684,12.675,283600.0
2007-01-04 12:55:00,19.1,19.11,19.09,19.11,196600.0,12.6817,12.6883,12.675,12.6883,196600.0
2007-01-04 13:00:00,19.11,19.14,19.11,19.13,151600.0,12.6883,12.7082,12.6883,12.7016,151600.0
2007-01-04 13:05:00,19.13,19.2,19.12,19.18,224000.0,12.7016,12.7481,12.695,12.7348,224000.0
2007-01-04 13:10:00,19.17,19.19,19.14,19.18,205000.0,12.7282,12.7414,12.7082,12.7348,205000.0
2007-01-04 13:15:00,19.18,19.19,19.18,19.19,56500.0,12.7348,12.7414,12.7348,12.7414,56500.0
2007-01-04 13:20:00,19.19,19.2,19.14,19.16,126500.0,12.7414,12.7481,12.7082,12.7215,126500.0
2007-01-04 13:25:00,19.15,19.18,19.15,19.15,270400.0,12.7149,12.7348,12.7149,12.7149,270400.0
2007-01-04 13:30:00,19.15,19.16,19.13,19.14,87900.0,12.7149,12.7215,12.7016,12.7082,87900.0
2007-01-04 13:35:00,19.14,19.16,19.14,19.16,115700.0,12.7082,12.7215,12.7082,12.7215,115700.0
2007-01-04 13:40:00,19.15,19.16,19.14,19.14,221300.0,12.7149,12.7215,12.7082,12.7082,221300.0
2007-01-04 13:45:00,19.15,19.16,19.14,19.15,568000.0,12.7149,12.7215,12.7082,12.7149,568000.0
2007-01-04 13:50:00,19.15,19.22,19.14,19.21,375700.0,12.7149,12.7614,12.7082,12.7547,375700.0
2007-01-04 13:55:00,19.21,19.22,19.2,19.2,791400.0,12.7547,12.7614,12.7481,12.7481,791400.0
2007-01-04 14:00:00,19.21,19.26,19.2,19.25,361300.0,12.7547,12.7879,12.7481,12.7813,361300.0
2007-01-04 14:05:00,19.25,19.32,19.24,19.29,395300.0,12.7813,12.8278,12.7746,12.8078,395300.0
2007-01-04 14:10:00,19.29,19.38,19.25,19.36,894200.0,12.8078,12.8676,12.7813,12.8543,894200.0
2007-01-04 14:15:00,19.36,19.42,19.33,19.42,497200.0,12.8543,12.8941,12.8344,12.8941,497200.0
2007-01-04 14:20:00,19.41,19.45,19.39,19.39,455900.0,12.8875,12.9141,12.8742,12.8742,455900.0
2007-01-04 14:25:00,19.4,19.48,19.25,19.48,825000.0,12.8809,12.934,12.7813,12.934,825000.0
2007-01-04 14:30:00,19.48,19.5,19.38,19.41,538600.0,12.934,12.9473,12.8676,12.8875,538600.0
2007-01-04 14:35:00,19.41,19.43,19.38,19.38,339400.0,12.8875,12.9008,12.8676,12.8676,339400.0
2007-01-04 14:40:00,19.38,19.49,19.38,19.43,365000.0,12.8676,12.9406,12.8676,12.9008,365000.0
2007-01-04 14:45:00,19.42,19.43,19.38,19.41,229200.0,12.8941,12.9008,12.8676,12.8875,229200.0
2007-01-04 14:50:00,19.41,19.49,19.25,19.49,488600.0,12.8875,12.9406,12.7813,12.9406,488600.0
2007-01-04 14:55:00,19.49,19.52,19.47,19.51,329200.0,12.9406,12.9605,12.9273,12.9539,329200.0
2007-01-04 15:00:00,19.52,19.52,19.49,19.51,316700.0,12.9605,12.9605,12.9406,12.9539,316700.0
2007-01-04 15:05:00,19.51,19.52,19.45,19.5,235100.0,12.9539,12.9605,12.9141,12.9473,235100.0
2007-01-04 15:10:00,19.49,19.54,19.45,19.48,438800.0,12.9406,12.9738,12.9141,12.934,438800.0
2007-01-04 15:15:00,19.47,19.48,19.39,19.42,307500.0,12.9273,12.934,12.8742,12.8941,307500.0
2007-01-04 15:20:00,19.42,19.5,19.42,19.5,221900.0,12.8941,12.9473,12.8941,12.9473,221900.0
2007-01-04 15:25:00,19.5,19.54,19.5,19.51,387900.0,12.9473,12.9738,12.9473,12.9539,387900.0
2007-01-04 15:30:00,19.52,19.55,19.49,19.55,345300.0,12.9605,12.9805,12.9406,12.9805,345300.0
2007-01-04 15:35:00,19.55,19.58,19.53,19.58,304800.0,12.9805,13.0004,12.9672,13.0004,304800.0
2007-01-04 15:40:00,19.58,19.6,19.51,19.51,358800.0,13.0004,13.0137,12.9539,12.9539,358800.0
2007-01-04 15:45:00,19.51,19.54,19.48,19.5,497100.0,12.9539,12.9738,12.934,12.9473,497100.0
2007-01-04 15:50:00,19.5,19.53,19.48,19.51,475900.0,12.9473,12.9672,12.934,12.9539,475900.0
2007-01-04 15:55:00,19.51,19.54,19.5,19.54,423400.0,12.9539,12.9738,12.9473,12.9738,423400.0
2007-01-05 09:30:00,19.31,19.64,19.29,19.32,600300.0,12.8211,13.0402,12.8078,12.8278,600300.0
2007-01-05 09:35:00,19.32,19.35,19.2,19.2,659700.0,12.8278,12.8477,12.7481,12.7481,659700.0
2007-01-05 09:40:00,19.2,19.25,19.13,19.21,758300.0,12.7481,12.7813,12.7016,12.7547,758300.0
2007-01-05 09:45:00,19.21,19.27,19.2,19.22,965500.0,12.7547,12.7946,12.7481,12.7614,965500.0
2007-01-05 09:50:00,19.22,19.28,19.2,19.25,446800.0,12.7614,12.8012,12.7481,12.7813,446800.0
2007-01-05 09:55:00,19.26,19.26,19.04,19.04,796400.0,12.7879,12.7879,12.6418,12.6418,796400.0
2007-01-05 10:00:00,19.04,19.28,19.0,19.2,901100.0,12.6418,12.8012,12.6153,12.7481,901100.0
2007-01-05 10:05:00,19.17,19.22,19.15,19.16,259800.0,12.7282,12.7614,12.7149,12.7215,259800.0
2007-01-05 10:10:00,19.16,19.17,19.11,19.15,288500.0,12.7215,12.7282,12.6883,12.7149,288500.0
2007-01-05 10:15:00,19.15,19.17,19.06,19.06,397900.0,12.7149,12.7282,12.6551,12.6551,397900.0
2007-01-05 10:20:00,19.07,19.13,19.06,19.07,294800.0,12.6618,12.7016,12.6551,12.6618,294800.0
2007-01-05 10:25:00,19.06,19.1,19.0,19.01,540300.0,12.6551,12.6817,12.6153,12.6219,540300.0
2007-01-05 10:30:00,19.01,19.08,19.01,19.05,366200.0,12.6219,12.6684,12.6219,12.6485,366200.0
2007-01-05 10:35:00,19.06,19.13,19.05,19.13,158200.0,12.6551,12.7016,12.6485,12.7016,158200.0
2007-01-05 10:40:00,19.13,19.15,19.1,19.14,299800.0,12.7016,12.7149,12.6817,12.7082,299800.0
2007-01-05 10:45:00,19.13,19.19,19.13,19.17,407800.0,12.7016,12.7414,12.7016,12.7282,407800.0
2007-01-05 10:50:00,19.17,19.19,19.14,19.15,255800.0,12.7282,12.7414,12.7082,12.7149,255800.0
2007-01-05 10:55:00,19.14,19.18,19.1,19.1,189600.0,12.7082,12.7348,12.6817,12.6817,189600.0
2007-01-05 11:00:00,19.11,19.11,19.06,19.06,108700.0,12.6883,12.6883,12.6551,12.6551,108700.0
2007-01-05 11:05:00,19.06,19.07,19.0,19.02,252300.0,12.6551,12.6618,12.6153,12.6286,252300.0
2007-01-05 11:10:00,19.02,19.05,19.0,19.04,282700.0,12.6286,12.6485,12.6153,12.6418,282700.0
2007-01-05 11:15:00,19.04,19.05,19.01,19.02,88800.0,12.6418,12.6485,12.6219,12.6286,88800.0
2007-01-05 11:20:00,19.02,19.03,18.99,18.99,247900.0,12.6286,12.6352,12.6086,12.6086,247900.0
2007-01-05 11:25:00,18.99,19.03,18.98,18.99,636200.0,12.6086,12.6352,12.602,12.6086,636200.0
2007-01-05 11:30:00,18.99,18.99,18.91,18.97,530300.0,12.6086,12.6086,12.5555,12.5954,530300.0
2007-01-05 11:35:00,18.97,19.01,18.96,18.97,165900.0,12.5954,12.6219,12.5887,12.5954,165900.0
2007-01-05 11:40:00,18.97,19.05,18.96,19.05,111000.0,12.5954,12.6485,12.5887,12.6485,111000.0
2007-01-05 11:45:00,19.04,19.06,19.0,19.0,259000.0,12.6418,12.6551,12.6153,12.6153,259000.0
2007-01-05 11:50:00,18.99,19.0,18.93,18.98,332400.0,12.6086,12.6153,12.5688,12.602,332400.0
2007-01-05 11:55:00,18.97,19.0,18.96,18.98,71500.0,12.5954,12.6153,12.5887,12.602,71500.0
2007-01-05 12:00:00,18.98,19.0,18.97,18.99,99700.0,12.602,12.6153,12.5954,12.6086,99700.0
2007-01-05 12:05:00,19.0,19.03,18.99,19.0,243000.0,12.6153,12.6352,12.6086,12.6153,243000.0
2007-01-05 12:10:00,19.0,19.02,18.99,19.0,124100.0,12.6153,12.6286,12.6086,12.6153,124100.0
2007-01-05 12:15:00,18.99,19.01,18.98,18.99,70800.0,12.6086,12.6219,12.602,12.6086,70800.0
2007-01-05 12:20:00,18.98,19.0,18.97,18.99,114200.0,12.602,12.6153,12.5954,12.6086,114200.0
2007-01-05 12:25:00,18.99,19.0,18.98,18.99,92900.0,12.6086,12.6153,12.602,12.6086,92900.0
2007-01-05 12:30:00,18.99,19.01,18.99,19.0,134600.0,12.6086,12.6219,12.6086,12.6153,134600.0
2007-01-05 12:35:00,19.0,19.0,18.98,19.0,62000.0,12.6153,12.6153,12.602,12.6153,62000.0
2007-01-05 12:40:00,18.99,19.0,18.99,18.99,51500.0,12.6086,12.6153,12.6086,12.6086,51500.0
2007-01-05 12:45:00,19.0,19.0,18.98,18.98,69000.0,12.6153,12.6153,12.602,12.602,69000.0
2007-01-05 12:50:00,18.99,18.99,18.97,18.98,96600.0,12.6086,12.6086,12.5954,12.602,96600.0
2007-01-05 12:55:00,18.98,18.98,18.97,18.98,71800.0,12.602,12.602,12.5954,12.602,71800.0
2007-01-05 13:00:00,18.98,19.01,18.98,19.0,271000.0,12.602,12.6219,12.602,12.6153,271000.0
2007-01-05 13:05:00,19.01,19.03,19.0,19.02,187900.0,12.6219,12.6352,12.6153,12.6286,187900.0
2007-01-05 13:10:00,19.02,19.08,19.01,19.05,229200.0,12.6286,12.6684,12.6219,12.6485,229200.0
2007-01-05 13:15:00,19.05,19.06,19.02,19.06,226500.0,12.6485,12.6551,12.6286,12.6551,226500.0
2007-01-05 13:20:00,19.06,19.12,19.04,19.08,149300.0,12.6551,12.695,12.6418,12.6684,149300.0
2007-01-05 13:25:00,19.08,19.09,19.04,19.04,1055100.0,12.6684,12.675,12.6418,12.6418,1055100.0
2007-01-05 13:30:00,19.04,19.05,18.99,18.99,305900.0,12.6418,12.6485,12.6086,12.6086,305900.0
2007-01-05 13:35:00,18.99,19.01,18.99,19.0,63100.0,12.6086,12.6219,12.6086,12.6153,63100.0
2007-01-05 13:40:00,19.0,19.01,18.99,19.0,83500.0,12.6153,12.6219,12.6086,12.6153,83500.0
2007-01-05 13:45:00,18.99,19.04,18.99,19.03,181200.0,12.6086,12.6418,12.6086,12.6352,181200.0
2007-01-05 13:50:00,19.03,19.07,19.01,19.02,214400.0,12.6352,12.6618,12.6219,12.6286,214400.0
2007-01-05 13:55:00,19.02,19.05,19.02,19.03,92400.0,12.6286,12.6485,12.6286,12.6352,92400.0
2007-01-05 14:00:00,19.03,19.07,19.02,19.06,134600.0,12.6352,12.6618,12.6286,12.6551,134600.0
2007-01-05 14:05:00,19.07,19.08,19.0,19.01,161800.0,12.6618,12.6684,12.6153,12.6219,161800.0
2007-01-05 14:10:00,19.01,19.03,19.0,19.02,55000.0,12.6219,12.6352,12.6153,12.6286,55000.0
2007-01-05 14:15:00,19.02,19.03,19.01,19.02,73800.0,12.6286,12.6352,12.6219,12.6286,73800.0
2007-01-05 14:20:00,19.02,19.03,19.01,19.03,75200.0,12.6286,12.6352,12.6219,12.6352,75200.0
2007-01-05 14:25:00,19.02,19.03,19.01,19.01,97000.0,12.6286,12.6352,12.6219,12.6219,97000.0
2007-01-05 14:30:00,19.02,19.03,19.01,19.01,60800.0,12.6286,12.6352,12.6219,12.6219,60800.0
2007-01-05 14:35:00,19.01,19.02,19.0,19.01,75700.0,12.6219,12.6286,12.6153,12.6219,75700.0
2007-01-05 14:40:00,19.01,19.03,19.01,19.01,146900.0,12.6219,12.6352,12.6219,12.6219,146900.0
2007-01-05 14:45:00,19.02,19.02,18.99,19.01,188200.0,12.6286,12.6286,12.6086,12.6219,188200.0
2007-01-05 14:50:00,19.01,19.04,19.0,19.03,122700.0,12.6219,12.6418,12.6153,12.6352,122700.0
2007-01-05 14:55:00,19.02,19.04,19.01,19.01,132900.0,12.6286,12.6418,12.6219,12.6219,132900.0
2007-01-05 15:00:00,19.02,19.04,19.0,19.0,306600.0,12.6286,12.6418,12.6153,12.6153,306600.0
2007-01-05 15:05:00,19.0,19.03,19.0,19.02,159100.0,12.6153,12.6352,12.6153,12.6286,159100.0
2007-01-05 15:10:00,19.01,19.04,19.0,19.03,279800.0,12.6219,12.6418,12.6153,12.6352,279800.0
2007-01-05 15:15:00,19.03,19.08,19.03,19.07,136300.0,12.6352,12.6684,12.6352,12.6618,136300.0
2007-01-05 15:20:00,19.08,19.1,19.07,19.09,291700.0,12.6684,12.6817,12.6618,12.675,291700.0
2007-01-05 15:25:00,19.09,19.1,19.04,19.04,184800.0,12.675,12.6817,12.6418,12.6418,184800.0
2007-01-05 15:30:00,19.04,19.05,19.03,19.04,155500.0,12.6418,12.6485,12.6352,12.6418,155500.0
2007-01-05 15:35:00,19.04,19.05,19.03,19.03,268700.0,12.6418,12.6485,12.6352,12.6352,268700.0
2007-01-05 15:40:00,19.04,19.1,19.03,19.09,483500.0,12.6418,12.6817,12.6352,12.675,483500.0
2007-01-05 15:45:00,19.09,19.1,19.09,19.09,193000.0,12.675,12.6817,12.675,12.675,193000.0
2007-01-05 15:50:00,19.1,19.1,19.08,19.08,362500.0,12.6817,12.6817,12.6684,12.6684,362500.0
2007-01-05 15:55:00,19.08,19.08,19.04,19.04,611000.0,12.6684,12.6684,12.6418,12.6418,611000.0
2007-01-08 09:30:00,19.05,19.15,19.0,19.03,486700.0,12.6485,12.7149,12.6153,12.6352,486700.0
2007-01-08 09:35:00,19.03,19.06,18.91,18.95,334400.0,12.6352,12.6551,12.5555,12.5821,334400.0
2007-01-08 09:40:00,18.95,19.01,18.9,18.99,299200.0,12.5821,12.6219,12.5489,12.6086,299200.0
2007-01-08 09:45:00,19.0,19.02,18.92,18.95,312200.0,12.6153,12.6286,12.5622,12.5821,312200.0
2007-01-08 09:50:00,18.95,18.98,18.91,18.92,237800.0,12.5821,12.602,12.5555,12.5622,237800.0
2007-01-08 09:55:00,18.93,18.96,18.76,18.78,1699100.0,12.5688,12.5887,12.4559,12.4692,1699100.0
2007-01-08 10:00:00,18.78,18.86,18.78,18.83,447300.0,12.4692,12.5223,12.4692,12.5024,447300.0
2007-01-08 10:05:00,18.83,18.83,18.72,18.72,416800.0,12.5024,12.5024,12.4294,12.4294,416800.0
2007-01-08 10:10:00,18.72,18.73,18.63,18.63,546700.0,12.4294,12.436,12.3696,12.3696,546700.0
2007-01-08 10:15:00,18.63,18.65,18.56,18.6,708400.0,12.3696,12.3829,12.3231,12.3497,708400.0
2007-01-08 10:20:00,18.59,18.7,18.58,18.62,512800.0,12.3431,12.4161,12.3364,12.363,512800.0
2007-01-08 10:25:00,18.63,18.66,18.61,18.65,311900.0,12.3696,12.3895,12.3563,12.3829,311900.0
2007-01-08 10:30:00,18.66,18.75,18.64,18.74,227500.0,12.3895,12.4493,12.3763,12.4427,227500.0
2007-01-08 10:35:00,18.75,18.75,18.72,18.73,169400.0,12.4493,12.4493,12.4294,12.436,169400.0
2007-01-08 10:40:00,18.73,18.8,18.73,18.79,271700.0,12.436,12.4825,12.436,12.4759,271700.0
2007-01-08 10:45:00,18.78,18.8,18.73,18.75,470600.0,12.4692,12.4825,12.436,12.4493,470600.0
2007-01-08 10:50:00,18.75,18.76,18.73,18.76,164700.0,12.4493,12.4559,12.436,12.4559,164700.0
2007-01-08 10:55:00,18.75,18.85,18.75,18.76,513500.0,12.4493,12.5157,12.4493,12.4559,513500.0
2007-01-08 11:00:00,18.77,18.8,18.75,18.78,213200.0,12.4626,12.4825,12.4493,12.4692,213200.0
2007-01-08 11:05:00,18.78,18.79,18.75,18.75,191800.0,12.4692,12.4759,12.4493,12.4493,191800.0
2007-01-08 11:10:00,18.75,18.75,18.71,18.71,172800.0,12.4493,12.4493,12.4227,12.4227,172800.0
2007-01-08 11:15:00,18.72,18.72,18.67,18.7,643500.0,12.4294,12.4294,12.3962,12.4161,643500.0
2007-01-08 11:20:00,18.7,18.76,18.66,18.66,438000.0,12.4161,12.4559,12.3895,12.3895,438000.0
2007-01-08 11:25:00,18.66,18.67,18.63,18.64,310800.0,12.3895,12.3962,12.3696,12.3763,310800.0
2007-01-08 11:30:00,18.65,18.66,18.61,18.62,331500.0,12.3829,12.3895,12.3563,12.363,331500.0
2007-01-08 11:35:00,18.61,18.68,18.61,18.64,333600.0,12.3563,12.4028,12.3563,12.3763,333600.0
2007-01-08 11:40:00,18.65,18.68,18.63,18.63,288600.0,12.3829,12.4028,12.3696,12.3696,288600.0
2007-01-08 11:45:00,18.63,18.66,18.61,18.65,272600.0,12.3696,12.3895,12.3563,12.3829,272600.0
2007-01-08 11:50:00,18.65,18.65,18.55,18.6,590000.0,12.3829,12.3829,12.3165,12.3497,590000.0
2007-01-08 11:55:00,18.59,18.61,18.58,18.6,146500.0,12.3431,12.3563,12.3364,12.3497,146500.0
2007-01-08 12:00:00,18.59,18.6,18.59,18.59,162200.0,12.3431,12.3497,12.3431,12.3431,162200.0
2007-01-08 12:05:00,18.6,18.68,18.59,18.68,162100.0,12.3497,12.4028,12.3431,12.4028,162100.0
2007-01-08 12:10:00,18.67,18.69,18.62,18.68,216500.0,12.3962,12.4095,12.363,12.4028,216500.0
2007-01-08 12:15:00,18.68,18.69,18.66,18.68,86800.0,12.4028,12.4095,12.3895,12.4028,86800.0
2007-01-08 12:20:00,18.68,18.68,18.62,18.64,181000.0,12.4028,12.4028,12.363,12.3763,181000.0
2007-01-08 12:25:00,18.64,18.66,18.62,18.65,167400.0,12.3763,12.3895,12.363,12.3829,167400.0
2007-01-08 12:30:00,18.64,18.68,18.62,18.62,131900.0,12.3763,12.4028,12.363,12.363,131900.0
2007-01-08 12:35:00,18.68,18.68,18.65,18.66,94400.0,12.4028,12.4028,12.3829,12.3895,94400.0
2007-01-08 12:40:00,18.66,18.67,18.65,18.67,189800.0,12.3895,12.3962,12.3829,12.3962,189800.0
2007-01-08 12:45:00,18.67,18.68,18.66,18.68,184900.0,12.3962,12.4028,12.3895,12.4028,184900.0
2007-01-08 12:50:00,18.68,18.7,18.68,18.68,78200.0,12.4028,12.4161,12.4028,12.4028,78200.0
2007-01-08 12:55:00,18.69,18.71,18.68,18.7,232600.0,12.4095,12.4227,12.4028,12.4161,232600.0
2007-01-08 13:00:00,18.7,18.7,18.64,18.65,558100.0,12.4161,12.4161,12.3763,12.3829,558100.0
2007-01-08 13:05:00,18.65,18.66,18.63,18.64,210000.0,12.3829,12.3895,12.3696,12.3763,210000.0
2007-01-08 13:10:00,18.64,18.68,18.63,18.66,144800.0,12.3763,12.4028,12.3696,12.3895,144800.0
2007-01-08 13:15:00,18.67,18.67,18.65,18.67,61600.0,12.3962,12.3962,12.3829,12.3962,61600.0
2007-01-08 13:20:00,18.66,18.67,18.66,18.67,53600.0,12.3895,12.3962,12.3895,12.3962,53600.0
2007-01-08 13:25:00,18.67,18.67,18.64,18.65,95000.0,12.3962,12.3962,12.3763,12.3829,95000.0
2007-01-08 13:30:00,18.65,18.66,18.64,18.66,126700.0,12.3829,12.3895,12.3763,12.3895,126700.0
2007-01-08 13:35:00,18.66,18.68,18.65,18.66,161600.0,12.3895,12.4028,12.3829,12.3895,161600.0
2007-01-08 13:40:00,18.67,18.68,18.66,18.67,183900.0,12.3962,12.4028,12.3895,12.3962,183900.0
2007-01-08 13:45:00,18.67,18.71,18.66,18.68,373300.0,12.3962,12.4227,12.3895,12.4028,373300.0
2007-01-08 13:50:00,18.68,18.71,18.67,18.69,273200.0,12.4028,12.4227,12.3962,12.4095,273200.0
2007-01-08 13:55:00,18.7,18.73,18.7,18.71,227200.0,12.4161,12.436,12.4161,12.4227,227200.0
2007-01-08 14:00:00,18.72,18.72,18.69,18.7,527500.0,12.4294,12.4294,12.4095,12.4161,527500.0
2007-01-08 14:05:00,18.7,18.71,18.67,18.7,536600.0,12.4161,12.4227,12.3962,12.4161,536600.0
2007-01-08 14:10:00,18.7,18.71,18.6,18.71,343400.0,12.4161,12.4227,12.3497,12.4227,343400.0
2007-01-08 14:15:00,18.71,18.72,18.7,18.72,280500.0,12.4227,12.4294,12.4161,12.4294,280500.0
2007-01-08 14:20:00,18.72,18.74,18.71,18.72,246400.0,12.4294,12.4427,12.4227,12.4294,246400.0
2007-01-08 14:25:00,18.72,18.73,18.64,18.73,306900.0,12.4294,12.436,12.3763,12.436,306900.0
2007-01-08 14:30:00,18.73,18.73,18.71,18.72,204100.0,12.436,12.436,12.4227,12.4294,204100.0
2007-01-08 14:35:00,18.71,18.73,18.65,18.73,314500.0,12.4227,12.436,12.3829,12.436,314500.0
2007-01-08 14:40:00,18.73,18.74,18.72,18.73,91500.0,12.436,12.4427,12.4294,12.436,91500.0
2007-01-08 14:45:00,18.73,18.74,18.68,18.68,220500.0,12.436,12.4427,12.4028,12.4028,220500.0
2007-01-08 14:50:00,18.68,18.7,18.67,18.69,245800.0,12.4028,12.4161,12.3962,12.4095,245800.0
2007-01-08 14:55:00,18.69,18.7,18.68,18.68,216700.0,12.4095,12.4161,12.4028,12.4028,216700.0
2007-01-08 15:00:00,18.68,18.7,18.64,18.68,347800.0,12.4028,12.4161,12.3763,12.4028,347800.0
2007-01-08 15:05:00,18.67,18.7,18.66,18.7,314900.0,12.3962,12.4161,12.3895,12.4161,314900.0
2007-01-08 15:10:00,18.7,18.7,18.68,18.69,207500.0,12.4161,12.4161,12.4028,12.4095,207500.0
2007-01-08 15:15:00,18.69,18.69,18.68,18.68,217600.0,12.4095,12.4095,12.4028,12.4028,217600.0
2007-01-08 15:20:00,18.69,18.69,18.68,18.69,200300.0,12.4095,12.4095,12.4028,12.4095,200300.0
2007-01-08 15:25:00,18.69,18.69,18.68,18.68,261800.0,12.4095,12.4095,12.4028,12.4028,261800.0
2007-01-08 15:30:00,18.68,18.7,18.67,18.68,452600.0,12.4028,12.4161,12.3962,12.4028,452600.0
2007-01-08 15:35:00,18.68,18.7,18.67,18.69,299900.0,12.4028,12.4161,12.3962,12.4095,299900.0
2007-01-08 15:40:00,18.69,18.7,18.67,18.69,458200.0,12.4095,12.4161,12.3962,12.4095,458200.0
2007-01-08 15:45:00,18.69,18.69,18.63,18.64,596600.0,12.4095,12.4095,12.3696,12.3763,596600.0
2007-01-08 15:50:00,18.64,18.64,18.6,18.6,762300.0,12.3763,12.3763,12.3497,12.3497,762300.0
2007-01-08 15:55:00,18.6,18.64,18.57,18.64,1127300.0,12.3497,12.3763,12.3298,12.3763,1127300.0
2007-01-09 09:30:00,18.93,18.97,18.87,18.95,1528900.0,12.5688,12.5954,12.529,12.5821,1528900.0
2007-01-09 09:35:00,18.96,19.1,18.94,19.02,1003300.0,12.5887,12.6817,12.5754,12.6286,1003300.0
2007-01-09 09:40:00,19.02,19.05,18.96,18.97,1105000.0,12.6286,12.6485,12.5887,12.5954,1105000.0
2007-01-09 09:45:00,18.96,19.0,18.91,18.91,1240900.0,12.5887,12.6153,12.5555,12.5555,1240900.0
2007-01-09 09:50:00,18.91,18.95,18.87,18.93,740700.0,12.5555,12.5821,12.529,12.5688,740700.0
2007-01-09 09:55:00,18.93,18.95,18.87,18.88,873200.0,12.5688,12.5821,12.529,12.5356,873200.0
2007-01-09 10:00:00,18.89,18.91,18.85,18.88,397500.0,12.5422,12.5555,12.5157,12.5356,397500.0
2007-01-09 10:05:00,18.88,18.95,18.79,18.82,860600.0,12.5356,12.5821,12.4759,12.4958,860600.0
2007-01-09 10:10:00,18.82,18.87,18.75,18.75,771400.0,12.4958,12.529,12.4493,12.4493,771400.0
2007-01-09 10:15:00,18.75,18.78,18.68,18.73,876000.0,12.4493,12.4692,12.4028,12.436,876000.0
2007-01-09 10:20:00,18.73,18.74,18.67,18.67,517000.0,12.436,12.4427,12.3962,12.3962,517000.0
2007-01-09 10:25:00,18.67,18.75,18.66,18.67,684400.0,12.3962,12.4493,12.3895,12.3962,684400.0
2007-01-09 10:30:00,18.67,18.71,18.65,18.69,392300.0,12.3962,12.4227,12.3829,12.4095,392300.0
2007-01-09 10:35:00,18.69,18.78,18.69,18.78,359900.0,12.4095,12.4692,12.4095,12.4692,359900.0
2007-01-09 10:40:00,18.77,18.85,18.77,18.83,652400.0,12.4626,12.5157,12.4626,12.5024,652400.0
2007-01-09 10:45:00,18.84,18.91,18.83,18.87,628200.0,12.509,12.5555,12.5024,12.529,628200.0
2007-01-09 10:50:00,18.87,18.91,18.85,18.89,322100.0,12.529,12.5555,12.5157,12.5422,322100.0
2007-01-09 10:55:00,18.89,18.96,18.89,18.89,463800.0,12.5422,12.5887,12.5422,12.5422,463800.0
2007-01-09 11:00:00,18.89,18.93,18.85,18.9,466500.0,12.5422,12.5688,12.5157,12.5489,466500.0
2007-01-09 11:05:00,18.9,18.93,18.89,18.91,617300.0,12.5489,12.5688,12.5422,12.5555,617300.0
2007-01-09 11:10:00,18.91,18.94,18.9,18.94,595400.0,12.5555,12.5754,12.5489,12.5754,595400.0
2007-01-09 11:15:00,18.94,18.94,18.9,18.91,284800.0,12.5754,12.5754,12.5489,12.5555,284800.0
2007-01-09 11:20:00,18.91,18.92,18.88,18.88,377000.0,12.5555,12.5622,12.5356,12.5356,377000.0
2007-01-09 11:25:00,18.88,18.9,18.82,18.82,358800.0,12.5356,12.5489,12.4958,12.4958,358800.0
2007-01-09 11:30:00,18.82,18.89,18.8,18.88,234800.0,12.4958,12.5422,12.4825,12.5356,234800.0
2007-01-09 11:35:00,18.89,18.89,18.84,18.86,265900.0,12.5422,12.5422,12.509,12.5223,265900.0
2007-01-09 11:40:00,18.86,18.86,18.8,18.81,144400.0,12.5223,12.5223,12.4825,12.4891,144400.0
2007-01-09 11:45:00,18.8,18.82,18.76,18.8,332200.0,12.4825,12.4958,12.4559,12.4825,332200.0
2007-01-09 11:50:00,18.8,18.8,18.77,18.77,218300.0,12.4825,12.4825,12.4626,12.4626,218300.0
2007-01-09 11:55:00,18.77,18.78,18.74,18.74,318300.0,12.4626,12.4692,12.4427,12.4427,318300.0
2007-01-09 12:00:00,18.74,18.8,18.74,18.75,297100.0,12.4427,12.4825,12.4427,12.4493,297100.0
2007-01-09 12:05:00,18.74,18.76,18.73,18.74,476800.0,12.4427,12.4559,12.436,12.4427,476800.0
2007-01-09 12:10:00,18.73,18.75,18.71,18.73,295900.0,12.436,12.4493,12.4227,12.436,295900.0
2007-01-09 12:15:00,18.73,18.74,18.71,18.74,237000.0,12.436,12.4427,12.4227,12.4427,237000.0
2007-01-09 12:20:00,18.74,18.75,18.7,18.7,275400.0,12.4427,12.4493,12.4161,12.4161,275400.0
2007-01-09 12:25:00,18.7,18.73,18.67,18.68,246500.0,12.4161,12.436,12.3962,12.4028,246500.0
2007-01-09 12:30:00,18.68,18.7,18.62,18.62,470700.0,12.4028,12.4161,12.363,12.363,470700.0
2007-01-09 12:35:00,18.63,18.63,18.58,18.58,456000.0,12.3696,12.3696,12.3364,12.3364,456000.0
2007-01-09 12:40:00,18.58,18.59,18.55,18.59,398900.0,12.3364,12.3431,12.3165,12.3431,398900.0
2007-01-09 12:45:00,18.59,18.62,18.57,18.6,556000.0,12.3431,12.363,12.3298,12.3497,556000.0
2007-01-09 12:50:00,18.6,18.61,18.57,18.59,183300.0,12.3497,12.3563,12.3298,12.3431,183300.0
2007-01-09 12:55:00,18.59,18.6,18.58,18.59,180900.0,12.3431,12.3497,12.3364,12.3431,180900.0
2007-01-09 13:00:00,18.59,18.59,18.51,18.51,310600.0,12.3431,12.3431,12.2899,12.2899,310600.0
2007-01-09 13:05:00,18.52,18.57,18.5,18.51,806700.0,12.2966,12.3298,12.2833,12.2899,806700.0
2007-01-09 13:10:00,18.52,18.56,18.52,18.55,550600.0,12.2966,12.3231,12.2966,12.3165,550600.0
2007-01-09 13:15:00,18.55,18.57,18.54,18.55,186500.0,12.3165,12.3298,12.3099,12.3165,186500.0
2007-01-09 13:20:00,18.56,18.64,18.55,18.62,371400.0,12.3231,12.3763,12.3165,12.363,371400.0
2007-01-09 13:25:00,18.62,18.62,18.55,18.55,180900.0,12.363,12.363,12.3165,12.3165,180900.0
2007-01-09 13:30:00,18.56,18.56,18.52,18.54,226800.0,12.3231,12.3231,12.2966,12.3099,226800.0
2007-01-09 13:35:00,18.55,18.58,18.54,18.56,232500.0,12.3165,12.3364,12.3099,12.3231,232500.0
2007-01-09 13:40:00,18.57,18.58,18.55,18.58,203300.0,12.3298,12.3364,12.3165,12.3364,203300.0
2007-01-09 13:45:00,18.58,18.62,18.57,18.58,347400.0,12.3364,12.363,12.3298,12.3364,347400.0
2007-01-09 13:50:00,18.58,18.59,18.55,18.56,846400.0,12.3364,12.3431,12.3165,12.3231,846400.0
2007-01-09 13:55:00,18.56,18.57,18.55,18.55,464500.0,12.3231,12.3298,12.3165,12.3165,464500.0
2007-01-09 14:00:00,18.55,18.58,18.55,18.57,330900.0,12.3165,12.3364,12.3165,12.3298,330900.0
2007-01-09 14:05:00,18.57,18.58,18.56,18.57,360400.0,12.3298,12.3364,12.3231,12.3298,360400.0
2007-01-09 14:10:00,18.57,18.57,18.52,18.53,234900.0,12.3298,12.3298,12.2966,12.3032,234900.0
2007-01-09 14:15:00,18.52,18.53,18.48,18.5,852300.0,12.2966,12.3032,12.27,12.2833,852300.0
2007-01-09 14:20:00,18.51,18.51,18.46,18.46,473600.0,12.2899,12.2899,12.2567,12.2567,473600.0
2007-01-09 14:25:00,18.46,18.51,18.46,18.51,223900.0,12.2567,12.2899,12.2567,12.2899,223900.0
2007-01-09 14:30:00,18.51,18.51,18.37,18.38,1354400.0,12.2899,12.2899,12.197,12.2036,1354400.0
2007-01-09 14:35:00,18.38,18.39,18.32,18.38,693400.0,12.2036,12.2103,12.1638,12.2036,693400.0
2007-01-09 14:40:00,18.38,18.43,18.37,18.42,450700.0,12.2036,12.2368,12.197,12.2302,450700.0
2007-01-09 14:45:00,18.41,18.44,18.41,18.42,222700.0,12.2235,12.2435,12.2235,12.2302,222700.0
2007-01-09 14:50:00,18.43,18.45,18.42,18.43,177200.0,12.2368,12.2501,12.2302,12.2368,177200.0
2007-01-09 14:55:00,18.44,18.5,18.43,18.46,361600.0,12.2435,12.2833,12.2368,12.2567,361600.0
2007-01-09 15:00:00,18.47,18.48,18.41,18.47,740700.0,12.2634,12.27,12.2235,12.2634,740700.0
2007-01-09 15:05:00,18.48,18.48,18.42,18.48,378600.0,12.27,12.27,12.2302,12.27,378600.0
2007-01-09 15:10:00,18.48,18.58,18.48,18.52,396700.0,12.27,12.3364,12.27,12.2966,396700.0
2007-01-09 15:15:00,18.53,18.54,18.49,18.51,273800.0,12.3032,12.3099,12.2767,12.2899,273800.0
2007-01-09 15:20:00,18.51,18.51,18.42,18.44,284200.0,12.2899,12.2899,12.2302,12.2435,284200.0
2007-01-09 15:25:00,18.43,18.48,18.42,18.46,309900.0,12.2368,12.27,12.2302,12.2567,309900.0
2007-01-09 15:30:00,18.46,18.47,18.43,18.45,328500.0,12.2567,12.2634,12.2368,12.2501,328500.0
2007-01-09 15:35:00,18.44,18.52,18.44,18.48,539500.0,12.2435,12.2966,12.2435,12.27,539500.0
2007-01-09 15:40:00,18.48,18.54,18.45,18.46,637500.0,12.27,12.3099,12.2501,12.2567,637500.0
2007-01-09 15:45:00,18.46,18.55,18.43,18.5,509500.0,12.2567,12.3165,12.2368,12.2833,509500.0
2007-01-09 15:50:00,18.49,18.5,18.46,18.48,521300.0,12.2767,12.2833,12.2567,12.27,521300.0
2007-01-09 15:55:00,18.47,18.48,18.42,18.46,597800.0,12.2634,12.27,12.2302,12.2567,597800.0
2007-01-10 09:30:00,18.5,18.65,18.12,18.27,605000.0,12.2833,12.3829,12.031,12.1306,605000.0
2007-01-10 09:35:00,18.25,18.32,18.25,18.29,385900.0,12.1173,12.1638,12.1173,12.1439,385900.0
2007-01-10 09:40:00,18.28,18.3,18.22,18.23,827900.0,12.1372,12.1505,12.0974,12.104,827900.0
2007-01-10 09:45:00,18.23,18.24,18.16,18.19,672800.0,12.104,12.1107,12.0576,12.0775,672800.0
2007-01-10 09:50:00,18.19,18.2,18.17,18.19,324800.0,12.0775,12.0841,12.0642,12.0775,324800.0
2007-01-10 09:55:00,18.18,18.24,18.18,18.22,318000.0,12.0708,12.1107,12.0708,12.0974,318000.0
2007-01-10 10:00:00,18.22,18.29,18.2,18.25,491300.0,12.0974,12.1439,12.0841,12.1173,491300.0
2007-01-10 10:05:00,18.25,18.33,18.24,18.31,636900.0,12.1173,12.1704,12.1107,12.1571,636900.0
2007-01-10 10:10:00,18.31,18.35,18.29,18.35,570500.0,12.1571,12.1837,12.1439,12.1837,570500.0
2007-01-10 10:15:00,18.34,18.37,18.34,18.36,591800.0,12.1771,12.197,12.1771,12.1903,591800.0
2007-01-10 10:20:00,18.36,18.37,18.34,18.35,445500.0,12.1903,12.197,12.1771,12.1837,445500.0
2007-01-10 10:25:00,18.34,18.39,18.31,18.35,534400.0,12.1771,12.2103,12.1571,12.1837,534400.0
2007-01-10 10:30:00,18.36,18.42,18.35,18.41,500300.0,12.1903,12.2302,12.1837,12.2235,500300.0
2007-01-10 10:35:00,18.42,18.47,18.4,18.46,721200.0,12.2302,12.2634,12.2169,12.2567,721200.0
2007-01-10 10:40:00,18.46,18.48,18.45,18.46,331100.0,12.2567,12.27,12.2501,12.2567,331100.0
2007-01-10 10:45:00,18.47,18.47,18.44,18.45,371900.0,12.2634,12.2634,12.2435,12.2501,371900.0
2007-01-10 10:50:00,18.44,18.45,18.4,18.41,314600.0,12.2435,12.2501,12.2169,12.2235,314600.0
2007-01-10 10:55:00,18.41,18.42,18.4,18.41,588200.0,12.2235,12.2302,12.2169,12.2235,588200.0
2007-01-10 11:00:00,18.42,18.46,18.38,18.46,544500.0,12.2302,12.2567,12.2036,12.2567,544500.0
2007-01-10 11:05:00,18.45,18.46,18.44,18.46,156200.0,12.2501,12.2567,12.2435,12.2567,156200.0
2007-01-10 11:10:00,18.46,18.46,18.4,18.4,125200.0,12.2567,12.2567,12.2169,12.2169,125200.0
2007-01-10 11:15:00,18.4,18.41,18.37,18.39,197100.0,12.2169,12.2235,12.197,12.2103,197100.0
2007-01-10 11:20:00,18.4,18.41,18.38,18.38,309000.0,12.2169,12.2235,12.2036,12.2036,309000.0
2007-01-10 11:25:00,18.38,18.39,18.36,18.37,171300.0,12.2036,12.2103,12.1903,12.197,171300.0
2007-01-10 11:30:00,18.38,18.38,18.35,18.36,156000.0,12.2036,12.2036,12.1837,12.1903,156000.0
2007-01-10 11:35:00,18.37,18.4,18.36,18.39,129200.0,12.197,12.2169,12.1903,12.2103,129200.0
2007-01-10 11:40:00,18.39,18.4,18.36,18.38,148700.0,12.2103,12.2169,12.1903,12.2036,148700.0
2007-01-10 11:45:00,18.38,18.4,18.37,18.4,151100.0,12.2036,12.2169,12.197,12.2169,151100.0
2007-01-10 11:50:00,18.39,18.4,18.38,18.39,176000.0,12.2103,12.2169,12.2036,12.2103,176000.0
2007-01-10 11:55:00,18.4,18.4,18.39,18.4,82100.0,12.2169,12.2169,12.2103,12.2169,82100.0
2007-01-10 12:00:00,18.39,18.4,18.38,18.4,139200.0,12.2103,12.2169,12.2036,12.2169,139200.0
2007-01-10 12:05:00,18.4,18.4,18.39,18.4,101900.0,12.2169,12.2169,12.2103,12.2169,101900.0
2007-01-10 12:10:00,18.4,18.46,18.39,18.39,193300.0,12.2169,12.2567,12.2103,12.2103,193300.0
2007-01-10 12:15:00,18.4,18.41,18.39,18.39,242100.0,12.2169,12.2235,12.2103,12.2103,242100.0
2007-01-10 12:20:00,18.39,18.39,18.38,18.39,46100.0,12.2103,12.2103,12.2036,12.2103,46100.0
2007-01-10 12:25:00,18.38,18.4,18.38,18.4,190100.0,12.2036,12.2169,12.2036,12.2169,190100.0
2007-01-10 12:30:00,18.4,18.42,18.39,18.41,325200.0,12.2169,12.2302,12.2103,12.2235,325200.0
2007-01-10 12:35:00,18.41,18.42,18.41,18.42,142800.0,12.2235,12.2302,12.2235,12.2302,142800.0
2007-01-10 12:40:00,18.42,18.43,18.39,18.4,376300.0,12.2302,12.2368,12.2103,12.2169,376300.0
2007-01-10 12:45:00,18.39,18.43,18.39,18.43,223400.0,12.2103,12.2368,12.2103,12.2368,223400.0
2007-01-10 12:50:00,18.43,18.44,18.42,18.43,243400.0,12.2368,12.2435,12.2302,12.2368,243400.0
2007-01-10 12:55:00,18.43,18.45,18.42,18.44,234800.0,12.2368,12.2501,12.2302,12.2435,234800.0
2007-01-10 13:00:00,18.44,18.44,18.4,18.42,143800.0,12.2435,12.2435,12.2169,12.2302,143800.0
2007-01-10 13:05:00,18.42,18.42,18.4,18.41,351200.0,12.2302,12.2302,12.2169,12.2235,351200.0
2007-01-10 13:10:00,18.4,18.43,18.4,18.41,272400.0,12.2169,12.2368,12.2169,12.2235,272400.0
2007-01-10 13:15:00,18.42,18.42,18.4,18.42,325800.0,12.2302,12.2302,12.2169,12.2302,325800.0
2007-01-10 13:20:00,18.42,18.42,18.41,18.42,157900.0,12.2302,12.2302,12.2235,12.2302,157900.0
2007-01-10 13:25:00,18.42,18.46,18.41,18.46,793100.0,12.2302,12.2567,12.2235,12.2567,793100.0
2007-01-10 13:30:00,18.47,18.51,18.46,18.47,368900.0,12.2634,12.2899,12.2567,12.2634,368900.0
2007-01-10 13:35:00,18.47,18.48,18.44,18.48,477500.0,12.2634,12.27,12.2435,12.27,477500.0
2007-01-10 13:40:00,18.48,18.48,18.46,18.47,279900.0,12.27,12.27,12.2567,12.2634,279900.0
2007-01-10 13:45:00,18.47,18.47,18.45,18.45,344500.0,12.2634,12.2634,12.2501,12.2501,344500.0
2007-01-10 13:50:00,18.45,18.52,18.44,18.48,598400.0,12.2501,12.2966,12.2435,12.27,598400.0
2007-01-10 13:55:00,18.48,18.48,18.44,18.45,394400.0,12.27,12.27,12.2435,12.2501,394400.0
2007-01-10 14:00:00,18.45,18.46,18.44,18.46,438700.0,12.2501,12.2567,12.2435,12.2567,438700.0
2007-01-10 14:05:00,18.46,18.46,18.43,18.44,130200.0,12.2567,12.2567,12.2368,12.2435,130200.0
2007-01-10 14:10:00,18.44,18.46,18.43,18.44,292300.0,12.2435,12.2567,12.2368,12.2435,292300.0
2007-01-10 14:15:00,18.44,18.45,18.43,18.44,251200.0,12.2435,12.2501,12.2368,12.2435,251200.0
2007-01-10 14:20:00,18.44,18.45,18.43,18.44,175400.0,12.2435,12.2501,12.2368,12.2435,175400.0
2007-01-10 14:25:00,18.44,18.45,18.43,18.45,86900.0,12.2435,12.2501,12.2368,12.2501,86900.0
2007-01-10 14:30:00,18.45,18.46,18.44,18.45,322500.0,12.2501,12.2567,12.2435,12.2501,322500.0
2007-01-10 14:35:00,18.46,18.48,18.45,18.48,131400.0,12.2567,12.27,12.2501,12.27,131400.0
2007-01-10 14:40:00,18.47,18.5,18.47,18.5,142100.0,12.2634,12.2833,12.2634,12.2833,142100.0
2007-01-10 14:45:00,18.5,18.6,18.49,18.6,391100.0,12.2833,12.3497,12.2767,12.3497,391100.0
2007-01-10 14:50:00,18.6,18.63,18.59,18.61,420500.0,12.3497,12.3696,12.3431,12.3563,420500.0
2007-01-10 14:55:00,18.61,18.61,18.59,18.6,232900.0,12.3563,12.3563,12.3431,12.3497,232900.0
2007-01-10 15:00:00,18.6,18.66,18.59,18.64,528600.0,12.3497,12.3895,12.3431,12.3763,528600.0
2007-01-10 15:05:00,18.64,18.71,18.63,18.69,447200.0,12.3763,12.4227,12.3696,12.4095,447200.0
2007-01-10 15:10:00,18.7,18.76,18.64,18.76,563000.0,12.4161,12.4559,12.3763,12.4559,563000.0
2007-01-10 15:15:00,18.76,18.77,18.69,18.73,495800.0,12.4559,12.4626,12.4095,12.436,495800.0
2007-01-10 15:20:00,18.73,18.76,18.72,18.76,278700.0,12.436,12.4559,12.4294,12.4559,278700.0
2007-01-10 15:25:00,18.75,18.78,18.74,18.75,320000.0,12.4493,12.4692,12.4427,12.4493,320000.0
2007-01-10 15:30:00,18.75,18.82,18.75,18.82,353200.0,12.4493,12.4958,12.4493,12.4958,353200.0
2007-01-10 15:35:00,18.82,18.88,18.79,18.86,918300.0,12.4958,12.5356,12.4759,12.5223,918300.0
2007-01-10 15:40:00,18.87,18.96,18.85,18.92,761800.0,12.529,12.5887,12.5157,12.5622,761800.0
2007-01-10 15:45:00,18.92,18.98,18.88,18.97,671300.0,12.5622,12.602,12.5356,12.5954,671300.0
2007-01-10 15:50:00,18.98,18.98,18.91,18.94,1146500.0,12.602,12.602,12.5555,12.5754,1146500.0
2007-01-10 15:55:00,18.94,18.99,18.94,18.96,1039700.0,12.5754,12.6086,12.5754,12.5887,1039700.0
2007-01-11 09:30:00,18.32,19.09,18.32,19.05,679000.0,12.1638,12.675,12.1638,12.6485,679000.0
2007-01-11 09:35:00,19.05,19.07,18.96,18.96,257500.0,12.6485,12.6618,12.5887,12.5887,257500.0
2007-01-11 09:40:00,18.96,19.0,18.8,18.81,303900.0,12.5887,12.6153,12.4825,12.4891,303900.0
2007-01-11 09:45:00,18.81,18.97,18.8,18.97,273600.0,12.4891,12.5954,12.4825,12.5954,273600.0
2007-01-11 09:50:00,18.97,18.98,18.9,18.91,159000.0,12.5954,12.602,12.5489,12.5555,159000.0
2007-01-11 09:55:00,18.91,19.0,18.89,18.98,174100.0,12.5555,12.6153,12.5422,12.602,174100.0
2007-01-11 10:00:00,18.99,19.05,18.97,19.01,350300.0,12.6086,12.6485,12.5954,12.6219,350300.0
2007-01-11 10:05:00,19.01,19.06,18.98,19.0,502300.0,12.6219,12.6551,12.602,12.6153,502300.0
2007-01-11 10:10:00,19.01,19.08,19.0,19.04,289800.0,12.6219,12.6684,12.6153,12.6418,289800.0
2007-01-11 10:15:00,19.04,19.06,19.0,19.04,157200.0,12.6418,12.6551,12.6153,12.6418,157200.0
2007-01-11 10:20:00,19.04,19.07,19.02,19.03,214000.0,12.6418,12.6618,12.6286,12.6352,214000.0
2007-01-11 10:25:00,19.05,19.06,19.02,19.03,261600.0,12.6485,12.6551,12.6286,12.6352,261600.0
2007-01-11 10:30:00,19.03,19.06,19.01,19.03,246100.0,12.6352,12.6551,12.6219,12.6352,246100.0
2007-01-11 10:35:00,19.03,19.05,19.03,19.03,220100.0,12.6352,12.6485,12.6352,12.6352,220100.0
2007-01-11 10:40:00,19.03,19.03,18.99,18.99,560100.0,12.6352,12.6352,12.6086,12.6086,560100.0
2007-01-11 10:45:00,19.0,19.02,18.97,19.01,323900.0,12.6153,12.6286,12.5954,12.6219,323900.0
2007-01-11 10:50:00,19.01,19.02,18.91,18.91,369900.0,12.6219,12.6286,12.5555,12.5555,369900.0
2007-01-11 10:55:00,18.91,18.98,18.89,18.97,266000.0,12.5555,12.602,12.5422,12.5954,266000.0
2007-01-11 11:00:00,18.97,19.0,18.96,19.0,213700.0,12.5954,12.6153,12.5887,12.6153,213700.0
2007-01-11 11:05:00,19.0,19.02,18.99,19.0,404500.0,12.6153,12.6286,12.6086,12.6153,404500.0
2007-01-11 11:10:00,19.0,19.02,18.96,19.01,231000.0,12.6153,12.6286,12.5887,12.6219,231000.0
2007-01-11 11:15:00,19.01,19.06,19.0,19.05,166600.0,12.6219,12.6551,12.6153,12.6485,166600.0
2007-01-11 11:20:00,19.05,19.06,19.01,19.02,226400.0,12.6485,12.6551,12.6219,12.6286,226400.0
2007-01-11 11:25:00,19.03,19.03,19.0,19.02,176200.0,12.6352,12.6352,12.6153,12.6286,176200.0
2007-01-11 11:30:00,19.03,19.06,19.03,19.04,392500.0,12.6352,12.6551,12.6352,12.6418,392500.0
2007-01-11 11:35:00,19.05,19.06,19.04,19.05,148100.0,12.6485,12.6551,12.6418,12.6485,148100.0
2007-01-11 11:40:00,19.05,19.06,19.03,19.03,160600.0,12.6485,12.6551,12.6352,12.6352,160600.0
2007-01-11 11:45:00,19.03,19.05,19.03,19.05,139600.0,12.6352,12.6485,12.6352,12.6485,139600.0
2007-01-11 11:50:00,19.04,19.09,19.04,19.09,278100.0,12.6418,12.675,12.6418,12.675,278100.0
2007-01-11 11:55:00,19.09,19.1,19.06,19.08,292900.0,12.675,12.6817,12.6551,12.6684,292900.0
2007-01-11 12:00:00,19.07,19.08,19.04,19.07,353100.0,12.6618,12.6684,12.6418,12.6618,353100.0
2007-01-11 12:05:00,19.05,19.11,19.05,19.1,675300.0,12.6485,12.6883,12.6485,12.6817,675300.0
2007-01-11 12:10:00,19.1,19.26,19.09,19.25,801900.0,12.6817,12.7879,12.675,12.7813,801900.0
2007-01-11 12:15:00,19.25,19.29,19.17,19.19,884700.0,12.7813,12.8078,12.7282,12.7414,884700.0
2007-01-11 12:20:00,19.19,19.21,19.14,19.14,295300.0,12.7414,12.7547,12.7082,12.7082,295300.0
2007-01-11 12:25:00,19.15,19.2,19.12,19.14,457700.0,12.7149,12.7481,12.695,12.7082,457700.0
2007-01-11 12:30:00,19.13,19.16,19.13,19.14,145500.0,12.7016,12.7215,12.7016,12.7082,145500.0
2007-01-11 12:35:00,19.13,19.17,19.1,19.14,173500.0,12.7016,12.7282,12.6817,12.7082,173500.0
2007-01-11 12:40:00,19.14,19.16,19.14,19.15,108900.0,12.7082,12.7215,12.7082,12.7149,108900.0
2007-01-11 12:45:00,19.15,19.16,19.14,19.15,135700.0,12.7149,12.7215,12.7082,12.7149,135700.0
2007-01-11 12:50:00,19.14,19.16,19.11,19.12,667800.0,12.7082,12.7215,12.6883,12.695,667800.0
2007-01-11 12:55:00,19.13,19.15,19.12,19.14,391900.0,12.7016,12.7149,12.695,12.7082,391900.0
2007-01-11 13:00:00,19.14,19.24,19.14,19.23,179900.0,12.7082,12.7746,12.7082,12.768,179900.0
2007-01-11 13:05:00,19.22,19.26,19.21,19.25,203400.0,12.7614,12.7879,12.7547,12.7813,203400.0
2007-01-11 13:10:00,19.25,19.26,19.16,19.17,173400.0,12.7813,12.7879,12.7215,12.7282,173400.0
2007-01-11 13:15:00,19.18,19.24,19.18,19.21,499500.0,12.7348,12.7746,12.7348,12.7547,499500.0
2007-01-11 13:20:00,19.22,19.25,19.17,19.21,229400.0,12.7614,12.7813,12.7282,12.7547,229400.0
2007-01-11 13:25:00,19.22,19.23,19.2,19.21,153800.0,12.7614,12.768,12.7481,12.7547,153800.0
2007-01-11 13:30:00,19.22,19.23,19.18,19.2,248900.0,12.7614,12.768,12.7348,12.7481,248900.0
2007-01-11 13:35:00,19.19,19.2,19.18,19.19,161400.0,12.7414,12.7481,12.7348,12.7414,161400.0
2007-01-11 13:40:00,19.19,19.22,19.18,19.22,356900.0,12.7414,12.7614,12.7348,12.7614,356900.0
2007-01-11 13:45:00,19.22,19.3,19.22,19.28,424600.0,12.7614,12.8145,12.7614,12.8012,424600.0
2007-01-11 13:50:00,19.29,19.3,19.28,19.28,518000.0,12.8078,12.8145,12.8012,12.8012,518000.0
2007-01-11 13:55:00,19.29,19.29,19.24,19.25,271300.0,12.8078,12.8078,12.7746,12.7813,271300.0
2007-01-11 14:00:00,19.25,19.27,19.25,19.25,181900.0,12.7813,12.7946,12.7813,12.7813,181900.0
2007-01-11 14:05:00,19.25,19.26,19.23,19.25,467200.0,12.7813,12.7879,12.768,12.7813,467200.0
2007-01-11 14:10:00,19.26,19.3,19.25,19.29,304200.0,12.7879,12.8145,12.7813,12.8078,304200.0
2007-01-11 14:15:00,19.3,19.3,19.28,19.3,140300.0,12.8145,12.8145,12.8012,12.8145,140300.0
2007-01-11 14:20:00,19.3,19.33,19.29,19.31,245400.0,12.8145,12.8344,12.8078,12.8211,245400.0
2007-01-11 14:25:00,19.32,19.33,19.3,19.31,196400.0,12.8278,12.8344,12.8145,12.8211,196400.0
2007-01-11 14:30:00,19.32,19.37,19.31,19.36,512900.0,12.8278,12.8609,12.8211,12.8543,512900.0
2007-01-11 14:35:00,19.36,19.4,19.34,19.37,630000.0,12.8543,12.8809,12.841,12.8609,630000.0
2007-01-11 14:40:00,19.37,19.42,19.36,19.4,591500.0,12.8609,12.8941,12.8543,12.8809,591500.0
2007-01-11 14:45:00,19.4,19.45,19.39,19.45,474600.0,12.8809,12.9141,12.8742,12.9141,474600.0
2007-01-11 14:50:00,19.44,19.48,19.43,19.47,583700.0,12.9074,12.934,12.9008,12.9273,583700.0
2007-01-11 14:55:00,19.46,19.55,19.44,19.45,429100.0,12.9207,12.9805,12.9074,12.9141,429100.0
2007-01-11 15:00:00,19.45,19.46,19.44,19.44,218500.0,12.9141,12.9207,12.9074,12.9074,218500.0
2007-01-11 15:05:00,19.44,19.54,19.43,19.5,727100.0,12.9074,12.9738,12.9008,12.9473,727100.0
2007-01-11 15:10:00,19.51,19.53,19.49,19.51,370000.0,12.9539,12.9672,12.9406,12.9539,370000.0
2007-01-11 15:15:00,19.51,19.52,19.48,19.51,362600.0,12.9539,12.9605,12.934,12.9539,362600.0
2007-01-11 15:20:00,19.51,19.52,19.37,19.37,794400.0,12.9539,12.9605,12.8609,12.8609,794400.0
2007-01-11 15:25:00,19.37,19.44,19.3,19.37,633900.0,12.8609,12.9074,12.8145,12.8609,633900.0
2007-01-11 15:30:00,19.37,19.42,19.35,19.4,321700.0,12.8609,12.8941,12.8477,12.8809,321700.0
2007-01-11 15:35:00,19.4,19.45,19.37,19.38,296400.0,12.8809,12.9141,12.8609,12.8676,296400.0
2007-01-11 15:40:00,19.38,19.44,19.37,19.43,504600.0,12.8676,12.9074,12.8609,12.9008,504600.0
2007-01-11 15:45:00,19.43,19.52,19.43,19.51,774200.0,12.9008,12.9605,12.9008,12.9539,774200.0
2007-01-11 15:50:00,19.52,19.52,19.46,19.48,822400.0,12.9605,12.9605,12.9207,12.934,822400.0
2007-01-11 15:55:00,19.48,19.52,19.42,19.45,813800.0,12.934,12.9605,12.8941,12.9141,813800.0
2007-01-12 09:30:00,19.48,19.52,19.35,19.45,501900.0,12.934,12.9605,12.8477,12.9141,501900.0
2007-01-12 09:35:00,19.44,19.5,19.4,19.43,381600.0,12.9074,12.9473,12.8809,12.9008,381600.0
2007-01-12 09:40:00,19.43,19.52,19.41,19.49,473800.0,12.9008,12.9605,12.8875,12.9406,473800.0
2007-01-12 09:45:00,19.49,19.6,19.48,19.52,781800.0,12.9406,13.0137,12.934,12.9605,781800.0
2007-01-12 09:50:00,19.51,19.6,19.51,19.55,462300.0,12.9539,13.0137,12.9539,12.9805,462300.0
2007-01-12 09:55:00,19.56,19.59,19.53,19.56,289500.0,12.9871,13.007,12.9672,12.9871,289500.0
2007-01-12 10:00:00,19.57,19.57,19.5,19.53,385500.0,12.9937,12.9937,12.9473,12.9672,385500.0
2007-01-12 10:05:00,19.53,19.53,19.49,19.51,458600.0,12.9672,12.9672,12.9406,12.9539,458600.0
2007-01-12 10:10:00,19.51,19.56,19.48,19.55,564300.0,12.9539,12.9871,12.934,12.9805,564300.0
2007-01-12 10:15:00,19.55,19.58,19.53,19.58,371800.0,12.9805,13.0004,12.9672,13.0004,371800.0
2007-01-12 10:20:00,19.58,19.61,19.57,19.57,481300.0,13.0004,13.0203,12.9937,12.9937,481300.0
2007-01-12 10:25:00,19.58,19.63,19.57,19.59,545000.0,13.0004,13.0336,12.9937,13.007,545000.0
2007-01-12 10:30:00,19.6,19.6,19.51,19.56,640100.0,13.0137,13.0137,12.9539,12.9871,640100.0
2007-01-12 10:35:00,19.56,19.6,19.55,19.6,283000.0,12.9871,13.0137,12.9805,13.0137,283000.0
2007-01-12 10:40:00,19.59,19.65,19.58,19.64,473000.0,13.007,13.0469,13.0004,13.0402,473000.0
2007-01-12 10:45:00,19.64,19.7,19.64,19.7,461000.0,13.0402,13.0801,13.0402,13.0801,461000.0
2007-01-12 10:50:00,19.7,19.73,19.67,19.72,431000.0,13.0801,13.1,13.0601,13.0933,431000.0
2007-01-12 10:55:00,19.72,19.75,19.7,19.74,227600.0,13.0933,13.1133,13.0801,13.1066,227600.0
2007-01-12 11:00:00,19.74,19.75,19.73,19.75,289100.0,13.1066,13.1133,13.1,13.1133,289100.0
2007-01-12 11:05:00,19.75,19.77,19.7,19.75,315700.0,13.1133,13.1265,13.0801,13.1133,315700.0
2007-01-12 11:10:00,19.76,19.8,19.75,19.8,297200.0,13.1199,13.1465,13.1133,13.1465,297200.0
2007-01-12 11:15:00,19.8,19.82,19.78,19.82,370800.0,13.1465,13.1597,13.1332,13.1597,370800.0
2007-01-12 11:20:00,19.82,19.95,19.82,19.94,729300.0,13.1597,13.246,13.1597,13.2394,729300.0
2007-01-12 11:25:00,19.93,19.98,19.91,19.97,1023100.0,13.2328,13.266,13.2195,13.2593,1023100.0
2007-01-12 11:30:00,19.98,19.98,19.9,19.93,811800.0,13.266,13.266,13.2128,13.2328,811800.0
2007-01-12 11:35:00,19.93,19.96,19.82,19.9,769000.0,13.2328,13.2527,13.1597,13.2128,769000.0
2007-01-12 11:40:00,19.89,19.92,19.89,19.92,294300.0,13.2062,13.2261,13.2062,13.2261,294300.0
2007-01-12 11:45:00,19.92,19.95,19.9,19.94,260800.0,13.2261,13.246,13.2128,13.2394,260800.0
2007-01-12 11:50:00,19.94,19.95,19.91,19.92,295700.0,13.2394,13.246,13.2195,13.2261,295700.0
2007-01-12 11:55:00,19.92,19.94,19.9,19.92,257600.0,13.2261,13.2394,13.2128,13.2261,257600.0
2007-01-12 12:00:00,19.91,19.96,19.91,19.96,406600.0,13.2195,13.2527,13.2195,13.2527,406600.0
2007-01-12 12:05:00,19.95,19.96,19.92,19.94,351500.0,13.246,13.2527,13.2261,13.2394,351500.0
2007-01-12 12:10:00,19.93,19.94,19.91,19.93,249900.0,13.2328,13.2394,13.2195,13.2328,249900.0
2007-01-12 12:15:00,19.94,19.95,19.92,19.94,204500.0,13.2394,13.246,13.2261,13.2394,204500.0
2007-01-12 12:20:00,19.94,19.94,19.92,19.92,151800.0,13.2394,13.2394,13.2261,13.2261,151800.0
2007-01-12 12:25:00,19.93,19.97,19.92,19.96,361300.0,13.2328,13.2593,13.2261,13.2527,361300.0
2007-01-12 12:30:00,19.96,19.97,19.95,19.95,200300.0,13.2527,13.2593,13.246,13.246,200300.0
2007-01-12 12:35:00,19.96,19.97,19.95,19.97,169100.0,13.2527,13.2593,13.246,13.2593,169100.0
2007-01-12 12:40:00,19.96,19.97,19.94,19.95,321600.0,13.2527,13.2593,13.2394,13.246,321600.0
2007-01-12 12:45:00,19.96,19.98,19.96,19.96,238300.0,13.2527,13.266,13.2527,13.2527,238300.0
2007-01-12 12:50:00,19.96,20.02,19.96,20.01,1072900.0,13.2527,13.2925,13.2527,13.2859,1072900.0
2007-01-12 12:55:00,20.01,20.04,20.0,20.03,416000.0,13.2859,13.3058,13.2792,13.2992,416000.0
2007-01-12 13:00:00,20.02,20.03,19.98,19.98,700800.0,13.2925,13.2992,13.266,13.266,700800.0
2007-01-12 13:05:00,19.98,20.0,19.95,20.0,209400.0,13.266,13.2792,13.246,13.2792,209400.0
2007-01-12 13:10:00,20.0,20.03,19.98,20.03,434300.0,13.2792,13.2992,13.266,13.2992,434300.0
2007-01-12 13:15:00,20.03,20.03,19.98,20.01,330900.0,13.2992,13.2992,13.266,13.2859,330900.0
2007-01-12 13:20:00,20.01,20.03,20.0,20.03,243100.0,13.2859,13.2992,13.2792,13.2992,243100.0
2007-01-12 13:25:00,20.03,20.04,20.01,20.02,372500.0,13.2992,13.3058,13.2859,13.2925,372500.0
2007-01-12 13:30:00,20.02,20.04,20.02,20.02,183900.0,13.2925,13.3058,13.2925,13.2925,183900.0
2007-01-12 13:35:00,20.03,20.04,20.02,20.03,177100.0,13.2992,13.3058,13.2925,13.2992,177100.0
2007-01-12 13:40:00,20.03,20.04,19.99,20.0,258900.0,13.2992,13.3058,13.2726,13.2792,258900.0
2007-01-12 13:45:00,20.0,20.02,19.99,20.01,247300.0,13.2792,13.2925,13.2726,13.2859,247300.0
2007-01-12 13:50:00,20.0,20.01,19.99,20.01,306900.0,13.2792,13.2859,13.2726,13.2859,306900.0
2007-01-12 13:55:00,20.01,20.02,19.99,20.0,265200.0,13.2859,13.2925,13.2726,13.2792,265200.0
2007-01-12 14:00:00,20.01,20.04,20.0,20.0,310800.0,13.2859,13.3058,13.2792,13.2792,310800.0
2007-01-12 14:05:00,20.01,20.01,19.99,19.99,131400.0,13.2859,13.2859,13.2726,13.2726,131400.0
2007-01-12 14:10:00,19.99,20.02,19.99,20.01,254100.0,13.2726,13.2925,13.2726,13.2859,254100.0
2007-01-12 14:15:00,20.01,20.02,19.97,19.97,141500.0,13.2859,13.2925,13.2593,13.2593,141500.0
2007-01-12 14:20:00,19.97,20.02,19.95,20.02,559200.0,13.2593,13.2925,13.246,13.2925,559200.0
2007-01-12 14:25:00,20.01,20.04,20.01,20.03,168300.0,13.2859,13.3058,13.2859,13.2992,168300.0
2007-01-12 14:30:00,20.04,20.06,20.02,20.05,315000.0,13.3058,13.3191,13.2925,13.3124,315000.0
2007-01-12 14:35:00,20.05,20.08,20.03,20.03,243600.0,13.3124,13.3324,13.2992,13.2992,243600.0
2007-01-12 14:40:00,20.03,20.06,20.02,20.03,241100.0,13.2992,13.3191,13.2925,13.2992,241100.0
2007-01-12 14:45:00,20.03,20.03,20.01,20.01,140900.0,13.2992,13.2992,13.2859,13.2859,140900.0
2007-01-12 14:50:00,20.01,20.03,20.0,20.0,246800.0,13.2859,13.2992,13.2792,13.2792,246800.0
2007-01-12 14:55:00,20.0,20.03,19.99,20.02,452500.0,13.2792,13.2992,13.2726,13.2925,452500.0
2007-01-12 15:00:00,20.02,20.04,20.0,20.02,241900.0,13.2925,13.3058,13.2792,13.2925,241900.0
2007-01-12 15:05:00,20.01,20.03,20.0,20.01,445400.0,13.2859,13.2992,13.2792,13.2859,445400.0
2007-01-12 15:10:00,20.01,20.01,20.0,20.0,139800.0,13.2859,13.2859,13.2792,13.2792,139800.0
2007-01-12 15:15:00,20.01,20.03,20.0,20.02,227600.0,13.2859,13.2992,13.2792,13.2925,227600.0
2007-01-12 15:20:00,20.01,20.03,20.01,20.02,348600.0,13.2859,13.2992,13.2859,13.2925,348600.0
2007-01-12 15:25:00,20.03,20.05,20.02,20.03,256800.0,13.2992,13.3124,13.2925,13.2992,256800.0
2007-01-12 15:30:00,20.04,20.05,20.03,20.05,231600.0,13.3058,13.3124,13.2992,13.3124,231600.0
2007-01-12 15:35:00,20.05,20.07,20.04,20.05,400600.0,13.3124,13.3257,13.3058,13.3124,400600.0
2007-01-12 15:40:00,20.05,20.07,20.03,20.06,407400.0,13.3124,13.3257,13.2992,13.3191,407400.0
2007-01-12 15:45:00,20.06,20.07,20.05,20.06,260200.0,13.3191,13.3257,13.3124,13.3191,260200.0
2007-01-12 15:50:00,20.06,20.07,20.05,20.06,533500.0,13.3191,13.3257,13.3124,13.3191,533500.0
2007-01-12 15:55:00,20.06,20.07,20.0,20.04,708000.0,13.3191,13.3257,13.2792,13.3058,708000.0
2007-01-16 09:30:00,19.96,20.08,19.95,20.07,564800.0,13.2527,13.3324,13.246,13.3257,564800.0
2007-01-16 09:35:00,20.08,20.13,20.05,20.09,269100.0,13.3324,13.3656,13.3124,13.339,269100.0
2007-01-16 09:40:00,20.09,20.17,20.06,20.16,599600.0,13.339,13.3921,13.3191,13.3855,599600.0
2007-01-16 09:45:00,20.15,21.1,20.1,20.11,232200.0,13.3788,14.0096,13.3456,13.3523,232200.0
2007-01-16 09:50:00,21.1,21.1,20.01,20.12,438600.0,14.0096,14.0096,13.2859,13.3589,438600.0
2007-01-16 09:55:00,20.13,21.11,20.06,20.06,320100.0,13.3656,14.0162,13.3191,13.3191,320100.0
2007-01-16 10:00:00,20.06,20.11,20.0,20.02,385900.0,13.3191,13.3523,13.2792,13.2925,385900.0
2007-01-16 10:05:00,20.01,20.03,19.96,20.0,285000.0,13.2859,13.2992,13.2527,13.2792,285000.0
2007-01-16 10:10:00,20.0,20.06,19.99,20.06,195200.0,13.2792,13.3191,13.2726,13.3191,195200.0
2007-01-16 10:15:00,20.06,20.09,20.05,20.06,153600.0,13.3191,13.339,13.3124,13.3191,153600.0
2007-01-16 10:20:00,20.06,20.07,19.97,19.98,228100.0,13.3191,13.3257,13.2593,13.266,228100.0
2007-01-16 10:25:00,19.97,20.03,19.97,20.0,164100.0,13.2593,13.2992,13.2593,13.2792,164100.0
2007-01-16 10:30:00,20.0,20.04,20.0,20.03,173900.0,13.2792,13.3058,13.2792,13.2992,173900.0
2007-01-16 10:35:00,20.03,20.07,20.03,20.06,186400.0,13.2992,13.3257,13.2992,13.3191,186400.0
2007-01-16 10:40:00,20.05,20.13,20.05,20.07,213400.0,13.3124,13.3656,13.3124,13.3257,213400.0
2007-01-16 10:45:00,20.07,20.08,20.04,20.06,146700.0,13.3257,13.3324,13.3058,13.3191,146700.0
2007-01-16 10:50:00,20.06,20.13,20.05,20.09,158500.0,13.3191,13.3656,13.3124,13.339,158500.0
2007-01-16 10:55:00,20.09,20.09,20.05,20.06,122100.0,13.339,13.339,13.3124,13.3191,122100.0
2007-01-16 11:00:00,20.05,20.09,20.05,20.07,119200.0,13.3124,13.339,13.3124,13.3257,119200.0
2007-01-16 11:05:00,20.06,20.09,20.05,20.09,139400.0,13.3191,13.339,13.3124,13.339,139400.0
2007-01-16 11:10:00,20.08,20.1,20.07,20.1,118900.0,13.3324,13.3456,13.3257,13.3456,118900.0
2007-01-16 11:15:00,20.1,20.11,20.09,20.09,124900.0,13.3456,13.3523,13.339,13.339,124900.0
2007-01-16 11:20:00,20.09,20.1,20.08,20.08,63300.0,13.339,13.3456,13.3324,13.3324,63300.0
2007-01-16 11:25:00,20.08,20.09,20.07,20.08,405000.0,13.3324,13.339,13.3257,13.3324,405000.0
2007-01-16 11:30:00,20.07,20.09,20.07,20.08,50300.0,13.3257,13.339,13.3257,13.3324,50300.0
2007-01-16 11:35:00,20.09,20.12,20.08,20.09,242600.0,13.339,13.3589,13.3324,13.339,242600.0
2007-01-16 11:40:00,20.08,20.15,20.08,20.15,133300.0,13.3324,13.3788,13.3324,13.3788,133300.0
2007-01-16 11:45:00,20.14,20.15,20.09,20.09,167900.0,13.3722,13.3788,13.339,13.339,167900.0
2007-01-16 11:50:00,20.09,20.16,20.08,20.16,147800.0,13.339,13.3855,13.3324,13.3855,147800.0
2007-01-16 11:55:00,20.15,20.2,20.12,20.12,433400.0,13.3788,13.412,13.3589,13.3589,433400.0
2007-01-16 12:00:00,20.12,20.19,20.12,20.18,119300.0,13.3589,13.4054,13.3589,13.3988,119300.0
2007-01-16 12:05:00,20.18,20.18,20.14,20.16,151900.0,13.3988,13.3988,13.3722,13.3855,151900.0
2007-01-16 12:10:00,20.16,20.16,20.12,20.12,115600.0,13.3855,13.3855,13.3589,13.3589,115600.0
2007-01-16 12:15:00,20.12,20.13,20.1,20.11,809200.0,13.3589,13.3656,13.3456,13.3523,809200.0
2007-01-16 12:20:00,20.1,20.12,20.09,20.09,145700.0,13.3456,13.3589,13.339,13.339,145700.0
2007-01-16 12:25:00,20.09,20.1,20.05,20.05,132100.0,13.339,13.3456,13.3124,13.3124,132100.0
2007-01-16 12:30:00,20.05,20.12,20.05,20.09,144400.0,13.3124,13.3589,13.3124,13.339,144400.0
2007-01-16 12:35:00,20.09,20.11,20.07,20.07,133000.0,13.339,13.3523,13.3257,13.3257,133000.0
2007-01-16 12:40:00,20.08,20.09,20.06,20.07,122000.0,13.3324,13.339,13.3191,13.3257,122000.0
2007-01-16 12:45:00,20.06,20.1,20.05,20.1,117100.0,13.3191,13.3456,13.3124,13.3456,117100.0
2007-01-16 12:50:00,20.1,20.11,20.07,20.07,166100.0,13.3456,13.3523,13.3257,13.3257,166100.0
2007-01-16 12:55:00,20.07,20.1,20.06,20.07,125400.0,13.3257,13.3456,13.3191,13.3257,125400.0
2007-01-16 13:00:00,20.06,20.1,20.0,20.0,357800.0,13.3191,13.3456,13.2792,13.2792,357800.0
2007-01-16 13:05:00,20.0,20.01,19.98,19.99,152600.0,13.2792,13.2859,13.266,13.2726,152600.0
2007-01-16 13:10:00,19.99,20.01,19.99,20.0,210300.0,13.2726,13.2859,13.2726,13.2792,210300.0
2007-01-16 13:15:00,19.99,20.0,19.99,20.0,55900.0,13.2726,13.2792,13.2726,13.2792,55900.0
2007-01-16 13:20:00,19.99,20.0,19.96,19.96,307100.0,13.2726,13.2792,13.2527,13.2527,307100.0
2007-01-16 13:25:00,19.96,19.96,19.9,19.9,196600.0,13.2527,13.2527,13.2128,13.2128,196600.0
2007-01-16 13:30:00,19.9,19.91,19.85,19.9,219700.0,13.2128,13.2195,13.1797,13.2128,219700.0
2007-01-16 13:35:00,19.9,19.92,19.85,19.85,140500.0,13.2128,13.2261,13.1797,13.1797,140500.0
2007-01-16 13:40:00,19.85,19.85,19.8,19.81,307400.0,13.1797,13.1797,13.1465,13.1531,307400.0
2007-01-16 13:45:00,19.8,19.83,19.8,19.83,221700.0,13.1465,13.1664,13.1465,13.1664,221700.0
2007-01-16 13:50:00,19.82,19.88,19.8,19.88,247100.0,13.1597,13.1996,13.1465,13.1996,247100.0
2007-01-16 13:55:00,19.88,19.95,19.86,19.93,256100.0,13.1996,13.246,13.1863,13.2328,256100.0
2007-01-16 14:00:00,19.93,19.98,19.91,19.95,157300.0,13.2328,13.266,13.2195,13.246,157300.0
2007-01-16 14:05:00,19.95,20.0,19.94,19.99,157400.0,13.246,13.2792,13.2394,13.2726,157400.0
2007-01-16 14:10:00,19.99,19.99,19.95,19.98,117200.0,13.2726,13.2726,13.246,13.266,117200.0
2007-01-16 14:15:00,19.98,19.99,19.96,19.99,92400.0,13.266,13.2726,13.2527,13.2726,92400.0
2007-01-16 14:20:00,19.99,20.0,19.98,20.0,177000.0,13.2726,13.2792,13.266,13.2792,177000.0
2007-01-16 14:25:00,20.0,20.04,19.94,19.97,218500.0,13.2792,13.3058,13.2394,13.2593,218500.0
2007-01-16 14:30:00,19.97,20.07,19.97,20.02,165300.0,13.2593,13.3257,13.2593,13.2925,165300.0
2007-01-16 14:35:00,20.01,20.02,20.01,20.01,55100.0,13.2859,13.2925,13.2859,13.2859,55100.0
2007-01-16 14:40:00,20.0,20.03,19.97,20.01,153500.0,13.2792,13.2992,13.2593,13.2859,153500.0
2007-01-16 14:45:00,20.0,20.01,19.99,20.0,117700.0,13.2792,13.2859,13.2726,13.2792,117700.0
2007-01-16 14:50:00,20.01,20.02,20.0,20.01,55300.0,13.2859,13.2925,13.2792,13.2859,55300.0
2007-01-16 14:55:00,20.02,20.06,19.99,19.99,176500.0,13.2925,13.3191,13.2726,13.2726,176500.0
2007-01-16 15:00:00,19.99,19.99,19.95,19.97,116900.0,13.2726,13.2726,13.246,13.2593,116900.0
2007-01-16 15:05:00,19.97,20.01,19.97,19.99,110200.0,13.2593,13.2859,13.2593,13.2726,110200.0
2007-01-16 15:10:00,20.0,20.07,19.97,19.97,140100.0,13.2792,13.3257,13.2593,13.2593,140100.0
2007-01-16 15:15:00,19.97,20.01,19.97,20.0,152100.0,13.2593,13.2859,13.2593,13.2792,152100.0
2007-01-16 15:20:00,20.0,20.04,19.98,19.99,190100.0,13.2792,13.3058,13.266,13.2726,190100.0
2007-01-16 15:25:00,19.99,20.02,19.98,20.02,102700.0,13.2726,13.2925,13.266,13.2925,102700.0
2007-01-16 15:30:00,20.02,20.06,20.02,20.03,212100.0,13.2925,13.3191,13.2925,13.2992,212100.0
2007-01-16 15:35:00,20.03,20.04,20.01,20.04,174600.0,13.2992,13.3058,13.2859,13.3058,174600.0
2007-01-16 15:40:00,20.04,20.07,20.03,20.06,211000.0,13.3058,13.3257,13.2992,13.3191,211000.0
2007-01-16 15:45:00,20.06,20.06,20.01,20.02,286800.0,13.3191,13.3191,13.2859,13.2925,286800.0
2007-01-16 15:50:00,20.03,20.08,20.02,20.05,277400.0,13.2992,13.3324,13.2925,13.3124,277400.0
2007-01-16 15:55:00,20.05,20.07,20.02,20.04,299600.0,13.3124,13.3257,13.2925,13.3058,299600.0
2007-01-17 09:30:00,19.91,19.91,19.7,19.7,741000.0,13.2195,13.2195,13.0801,13.0801,741000.0
2007-01-17 09:35:00,19.7,19.75,19.62,19.66,982500.0,13.0801,13.1133,13.0269,13.0535,982500.0
2007-01-17 09:40:00,19.66,19.71,19.63,19.69,758500.0,13.0535,13.0867,13.0336,13.0734,758500.0
2007-01-17 09:45:00,19.69,19.71,19.64,19.66,608100.0,13.0734,13.0867,13.0402,13.0535,608100.0
2007-01-17 09:50:00,19.65,19.7,19.63,19.69,441800.0,13.0469,13.0801,13.0336,13.0734,441800.0
2007-01-17 09:55:00,19.68,19.69,19.51,19.57,673700.0,13.0668,13.0734,12.9539,12.9937,673700.0
2007-01-17 10:00:00,19.57,19.59,19.5,19.53,620200.0,12.9937,13.007,12.9473,12.9672,620200.0
2007-01-17 10:05:00,19.53,19.58,19.51,19.57,582800.0,12.9672,13.0004,12.9539,12.9937,582800.0
2007-01-17 10:10:00,19.57,19.6,19.5,19.53,378500.0,12.9937,13.0137,12.9473,12.9672,378500.0
2007-01-17 10:15:00,19.53,19.53,19.49,19.49,678500.0,12.9672,12.9672,12.9406,12.9406,678500.0
2007-01-17 10:20:00,19.49,19.55,19.49,19.49,267300.0,12.9406,12.9805,12.9406,12.9406,267300.0
2007-01-17 10:25:00,19.49,19.51,19.49,19.51,232000.0,12.9406,12.9539,12.9406,12.9539,232000.0
2007-01-17 10:30:00,19.5,19.54,19.49,19.53,396400.0,12.9473,12.9738,12.9406,12.9672,396400.0
2007-01-17 10:35:00,19.54,19.54,19.44,19.45,563100.0,12.9738,12.9738,12.9074,12.9141,563100.0
2007-01-17 10:40:00,19.44,19.46,19.38,19.38,478200.0,12.9074,12.9207,12.8676,12.8676,478200.0
2007-01-17 10:45:00,19.37,19.42,19.36,19.42,442700.0,12.8609,12.8941,12.8543,12.8941,442700.0
2007-01-17 10:50:00,19.42,19.43,19.4,19.42,380400.0,12.8941,12.9008,12.8809,12.8941,380400.0
2007-01-17 10:55:00,19.41,19.47,19.37,19.43,373800.0,12.8875,12.9273,12.8609,12.9008,373800.0
2007-01-17 11:00:00,19.42,19.42,19.39,19.4,456200.0,12.8941,12.8941,12.8742,12.8809,456200.0
2007-01-17 11:05:00,19.4,19.43,19.37,19.37,608300.0,12.8809,12.9008,12.8609,12.8609,608300.0
2007-01-17 11:10:00,19.38,19.38,19.31,19.33,357100.0,12.8676,12.8676,12.8211,12.8344,357100.0
2007-01-17 11:15:00,19.33,19.33,19.3,19.3,294600.0,12.8344,12.8344,12.8145,12.8145,294600.0
2007-01-17 11:20:00,19.31,19.31,19.26,19.3,562800.0,12.8211,12.8211,12.7879,12.8145,562800.0
2007-01-17 11:25:00,19.3,19.38,19.29,19.34,500800.0,12.8145,12.8676,12.8078,12.841,500800.0
2007-01-17 11:30:00,19.35,19.42,19.34,19.38,289100.0,12.8477,12.8941,12.841,12.8676,289100.0
2007-01-17 11:35:00,19.37,19.44,19.3,19.32,523100.0,12.8609,12.9074,12.8145,12.8278,523100.0
2007-01-17 11:40:00,19.33,19.43,19.33,19.4,339500.0,12.8344,12.9008,12.8344,12.8809,339500.0
2007-01-17 11:45:00,19.4,19.45,19.4,19.43,263700.0,12.8809,12.9141,12.8809,12.9008,263700.0
2007-01-17 11:50:00,19.43,19.45,19.4,19.42,195500.0,12.9008,12.9141,12.8809,12.8941,195500.0
2007-01-17 11:55:00,19.41,19.5,19.4,19.49,248200.0,12.8875,12.9473,12.8809,12.9406,248200.0
2007-01-17 12:00:00,19.5,19.53,19.48,19.51,196100.0,12.9473,12.9672,12.934,12.9539,196100.0
2007-01-17 12:05:00,19.51,19.59,19.5,19.58,308600.0,12.9539,13.007,12.9473,13.0004,308600.0
2007-01-17 12:10:00,19.58,19.58,19.51,19.55,284900.0,13.0004,13.0004,12.9539,12.9805,284900.0
2007-01-17 12:15:00,19.55,19.57,19.52,19.54,214100.0,12.9805,12.9937,12.9605,12.9738,214100.0
2007-01-17 12:20:00,19.54,19.55,19.51,19.55,127500.0,12.9738,12.9805,12.9539,12.9805,127500.0
2007-01-17 12:25:00,19.55,19.62,19.54,19.6,310700.0,12.9805,13.0269,12.9738,13.0137,310700.0
2007-01-17 12:30:00,19.61,19.62,19.57,19.57,180000.0,13.0203,13.0269,12.9937,12.9937,180000.0
2007-01-17 12:35:00,19.58,19.58,19.52,19.55,96700.0,13.0004,13.0004,12.9605,12.9805,96700.0
2007-01-17 12:40:00,19.54,19.58,19.54,19.57,115600.0,12.9738,13.0004,12.9738,12.9937,115600.0
2007-01-17 12:45:00,19.57,19.58,19.55,19.55,107700.0,12.9937,13.0004,12.9805,12.9805,107700.0
2007-01-17 12:50:00,19.55,19.58,19.54,19.58,88000.0,12.9805,13.0004,12.9738,13.0004,88000.0
2007-01-17 12:55:00,19.57,19.58,19.51,19.51,107800.0,12.9937,13.0004,12.9539,12.9539,107800.0
2007-01-17 13:00:00,19.51,19.52,19.49,19.5,80700.0,12.9539,12.9605,12.9406,12.9473,80700.0
2007-01-17 13:05:00,19.5,19.5,19.45,19.49,115800.0,12.9473,12.9473,12.9141,12.9406,115800.0
2007-01-17 13:10:00,19.49,19.51,19.48,19.48,133900.0,12.9406,12.9539,12.934,12.934,133900.0
2007-01-17 13:15:00,19.49,19.52,19.48,19.51,109200.0,12.9406,12.9605,12.934,12.9539,109200.0
2007-01-17 13:20:00,19.52,19.52,19.46,19.46,216900.0,12.9605,12.9605,12.9207,12.9207,216900.0
2007-01-17 13:25:00,19.46,19.46,19.43,19.45,97800.0,12.9207,12.9207,12.9008,12.9141,97800.0
2007-01-17 13:30:00,19.46,19.47,19.43,19.46,98700.0,12.9207,12.9273,12.9008,12.9207,98700.0
2007-01-17 13:35:00,19.47,19.47,19.46,19.47,119300.0,12.9273,12.9273,12.9207,12.9273,119300.0
2007-01-17 13:40:00,19.46,19.47,19.44,19.45,59600.0,12.9207,12.9273,12.9074,12.9141,59600.0
2007-01-17 13:45:00,19.46,19.49,19.46,19.47,94700.0,12.9207,12.9406,12.9207,12.9273,94700.0
2007-01-17 13:50:00,19.47,19.49,19.46,19.46,111500.0,12.9273,12.9406,12.9207,12.9207,111500.0
2007-01-17 13:55:00,19.45,19.47,19.43,19.46,136900.0,12.9141,12.9273,12.9008,12.9207,136900.0
2007-01-17 14:00:00,19.45,19.46,19.41,19.42,215900.0,12.9141,12.9207,12.8875,12.8941,215900.0
2007-01-17 14:05:00,19.42,19.45,19.41,19.42,313000.0,12.8941,12.9141,12.8875,12.8941,313000.0
2007-01-17 14:10:00,19.42,19.43,19.38,19.39,342000.0,12.8941,12.9008,12.8676,12.8742,342000.0
2007-01-17 14:15:00,19.39,19.47,19.38,19.43,466800.0,12.8742,12.9273,12.8676,12.9008,466800.0
2007-01-17 14:20:00,19.43,19.44,19.32,19.39,265700.0,12.9008,12.9074,12.8278,12.8742,265700.0
2007-01-17 14:25:00,19.39,19.42,19.37,19.39,193800.0,12.8742,12.8941,12.8609,12.8742,193800.0
2007-01-17 14:30:00,19.4,19.42,19.36,19.39,119200.0,12.8809,12.8941,12.8543,12.8742,119200.0
2007-01-17 14:35:00,19.39,19.39,19.33,19.38,250500.0,12.8742,12.8742,12.8344,12.8676,250500.0
2007-01-17 14:40:00,19.38,19.38,19.31,19.32,221000.0,12.8676,12.8676,12.8211,12.8278,221000.0
2007-01-17 14:45:00,19.32,19.36,19.3,19.3,216400.0,12.8278,12.8543,12.8145,12.8145,216400.0
2007-01-17 14:50:00,19.31,19.36,19.27,19.34,368200.0,12.8211,12.8543,12.7946,12.841,368200.0
2007-01-17 14:55:00,19.34,19.39,19.34,19.38,181200.0,12.841,12.8742,12.841,12.8676,181200.0
2007-01-17 15:00:00,19.38,19.41,19.37,19.38,119700.0,12.8676,12.8875,12.8609,12.8676,119700.0
2007-01-17 15:05:00,19.39,19.4,19.34,19.34,216100.0,12.8742,12.8809,12.841,12.841,216100.0
2007-01-17 15:10:00,19.34,19.35,19.29,19.31,285300.0,12.841,12.8477,12.8078,12.8211,285300.0
2007-01-17 15:15:00,19.31,19.34,19.3,19.31,270700.0,12.8211,12.841,12.8145,12.8211,270700.0
2007-01-17 15:20:00,19.32,19.33,19.3,19.33,169100.0,12.8278,12.8344,12.8145,12.8344,169100.0
2007-01-17 15:25:00,19.33,19.36,19.32,19.35,266300.0,12.8344,12.8543,12.8278,12.8477,266300.0
2007-01-17 15:30:00,19.35,19.48,19.34,19.41,592500.0,12.8477,12.934,12.841,12.8875,592500.0
2007-01-17 15:35:00,19.41,19.5,19.41,19.49,590700.0,12.8875,12.9473,12.8875,12.9406,590700.0
2007-01-17 15:40:00,19.49,19.52,19.48,19.49,420500.0,12.9406,12.9605,12.934,12.9406,420500.0
2007-01-17 15:45:00,19.49,19.53,19.49,19.5,265200.0,12.9406,12.9672,12.9406,12.9473,265200.0
2007-01-17 15:50:00,19.51,19.51,19.41,19.43,1180200.0,12.9539,12.9539,12.8875,12.9008,1180200.0
2007-01-17 15:55:00,19.43,19.45,19.41,19.45,615100.0,12.9008,12.9141,12.8875,12.9141,615100.0
2007-01-18 09:30:00,19.3,19.4,19.25,19.36,684100.0,12.8145,12.8809,12.7813,12.8543,684100.0
2007-01-18 09:35:00,19.36,19.39,19.25,19.26,313000.0,12.8543,12.8742,12.7813,12.7879,313000.0
2007-01-18 09:40:00,19.27,19.32,19.26,19.3,240800.0,12.7946,12.8278,12.7879,12.8145,240800.0
2007-01-18 09:45:00,19.3,19.31,19.28,19.3,344000.0,12.8145,12.8211,12.8012,12.8145,344000.0
2007-01-18 09:50:00,19.3,19.4,19.29,19.37,674800.0,12.8145,12.8809,12.8078,12.8609,674800.0
2007-01-18 09:55:00,19.36,19.4,19.33,19.37,307000.0,12.8543,12.8809,12.8344,12.8609,307000.0
2007-01-18 10:00:00,19.37,19.47,19.35,19.39,520300.0,12.8609,12.9273,12.8477,12.8742,520300.0
2007-01-18 10:05:00,19.38,19.43,19.34,19.43,268900.0,12.8676,12.9008,12.841,12.9008,268900.0
2007-01-18 10:10:00,19.43,19.44,19.35,19.36,519000.0,12.9008,12.9074,12.8477,12.8543,519000.0
2007-01-18 10:15:00,19.37,19.4,19.34,19.39,212300.0,12.8609,12.8809,12.841,12.8742,212300.0
2007-01-18 10:20:00,19.39,19.44,19.34,19.39,338600.0,12.8742,12.9074,12.841,12.8742,338600.0
2007-01-18 10:25:00,19.39,19.43,19.38,19.38,254400.0,12.8742,12.9008,12.8676,12.8676,254400.0
2007-01-18 10:30:00,19.38,19.4,19.35,19.4,382500.0,12.8676,12.8809,12.8477,12.8809,382500.0
2007-01-18 10:35:00,19.4,19.44,19.39,19.43,146900.0,12.8809,12.9074,12.8742,12.9008,146900.0
2007-01-18 10:40:00,19.44,19.5,19.43,19.49,202800.0,12.9074,12.9473,12.9008,12.9406,202800.0
2007-01-18 10:45:00,19.49,19.54,19.45,19.5,935100.0,12.9406,12.9738,12.9141,12.9473,935100.0
2007-01-18 10:50:00,19.5,19.57,19.5,19.56,178900.0,12.9473,12.9937,12.9473,12.9871,178900.0
2007-01-18 10:55:00,19.55,19.56,19.43,19.44,369200.0,12.9805,12.9871,12.9008,12.9074,369200.0
2007-01-18 11:00:00,19.44,19.54,19.43,19.5,209800.0,12.9074,12.9738,12.9008,12.9473,209800.0
2007-01-18 11:05:00,19.5,19.55,19.5,19.51,231300.0,12.9473,12.9805,12.9473,12.9539,231300.0
2007-01-18 11:10:00,19.51,19.58,19.5,19.5,379400.0,12.9539,13.0004,12.9473,12.9473,379400.0
2007-01-18 11:15:00,19.5,19.58,19.5,19.58,195800.0,12.9473,13.0004,12.9473,13.0004,195800.0
2007-01-18 11:20:00,19.58,19.59,19.56,19.58,193600.0,13.0004,13.007,12.9871,13.0004,193600.0
2007-01-18 11:25:00,19.57,19.58,19.51,19.53,195500.0,12.9937,13.0004,12.9539,12.9672,195500.0
2007-01-18 11:30:00,19.53,19.54,19.5,19.54,104200.0,12.9672,12.9738,12.9473,12.9738,104200.0
2007-01-18 11:35:00,19.54,19.55,19.53,19.54,137100.0,12.9738,12.9805,12.9672,12.9738,137100.0
2007-01-18 11:40:00,19.54,19.55,19.53,19.53,82200.0,12.9738,12.9805,12.9672,12.9672,82200.0
2007-01-18 11:45:00,19.54,19.58,19.53,19.58,146000.0,12.9738,13.0004,12.9672,13.0004,146000.0
2007-01-18 11:50:00,19.58,19.59,19.57,19.58,88400.0,13.0004,13.007,12.9937,13.0004,88400.0
2007-01-18 11:55:00,19.58,19.59,19.51,19.52,131900.0,13.0004,13.007,12.9539,12.9605,131900.0
2007-01-18 12:00:00,19.51,19.52,19.48,19.48,148000.0,12.9539,12.9605,12.934,12.934,148000.0
2007-01-18 12:05:00,19.49,19.52,19.48,19.49,134100.0,12.9406,12.9605,12.934,12.9406,134100.0
2007-01-18 12:10:00,19.48,19.52,19.48,19.52,171800.0,12.934,12.9605,12.934,12.9605,171800.0
2007-01-18 12:15:00,19.52,19.53,19.51,19.53,94700.0,12.9605,12.9672,12.9539,12.9672,94700.0
2007-01-18 12:20:00,19.52,19.53,19.5,19.5,124400.0,12.9605,12.9672,12.9473,12.9473,124400.0
2007-01-18 12:25:00,19.51,19.51,19.49,19.51,199000.0,12.9539,12.9539,12.9406,12.9539,199000.0
2007-01-18 12:30:00,19.51,19.52,19.5,19.51,109200.0,12.9539,12.9605,12.9473,12.9539,109200.0
2007-01-18 12:35:00,19.51,19.51,19.5,19.5,85900.0,12.9539,12.9539,12.9473,12.9473,85900.0
2007-01-18 12:40:00,19.51,19.51,19.5,19.51,74400.0,12.9539,12.9539,12.9473,12.9539,74400.0
2007-01-18 12:45:00,19.51,19.51,19.49,19.5,302500.0,12.9539,12.9539,12.9406,12.9473,302500.0
2007-01-18 12:50:00,19.5,19.51,19.5,19.5,185800.0,12.9473,12.9539,12.9473,12.9473,185800.0
2007-01-18 12:55:00,19.5,19.54,19.49,19.53,84700.0,12.9473,12.9738,12.9406,12.9672,84700.0
2007-01-18 13:00:00,19.53,19.54,19.52,19.52,149200.0,12.9672,12.9738,12.9605,12.9605,149200.0
2007-01-18 13:05:00,19.53,19.57,19.52,19.57,83300.0,12.9672,12.9937,12.9605,12.9937,83300.0
2007-01-18 13:10:00,19.57,19.57,19.53,19.53,114500.0,12.9937,12.9937,12.9672,12.9672,114500.0
2007-01-18 13:15:00,19.52,19.54,19.52,19.53,64100.0,12.9605,12.9738,12.9605,12.9672,64100.0
2007-01-18 13:20:00,19.53,19.54,19.53,19.54,87900.0,12.9672,12.9738,12.9672,12.9738,87900.0
2007-01-18 13:25:00,19.54,19.55,19.53,19.54,656500.0,12.9738,12.9805,12.9672,12.9738,656500.0
2007-01-18 13:30:00,19.53,19.56,19.53,19.55,288700.0,12.9672,12.9871,12.9672,12.9805,288700.0
2007-01-18 13:35:00,19.54,19.55,19.53,19.54,104600.0,12.9738,12.9805,12.9672,12.9738,104600.0
2007-01-18 13:40:00,19.53,19.54,19.53,19.54,46700.0,12.9672,12.9738,12.9672,12.9738,46700.0
2007-01-18 13:45:00,19.54,19.54,19.53,19.53,33500.0,12.9738,12.9738,12.9672,12.9672,33500.0
2007-01-18 13:50:00,19.53,19.54,19.51,19.51,72700.0,12.9672,12.9738,12.9539,12.9539,72700.0
2007-01-18 13:55:00,19.52,19.52,19.49,19.51,103500.0,12.9605,12.9605,12.9406,12.9539,103500.0
2007-01-18 14:00:00,19.51,19.51,19.49,19.5,194700.0,12.9539,12.9539,12.9406,12.9473,194700.0
2007-01-18 14:05:00,19.49,19.55,19.49,19.55,200700.0,12.9406,12.9805,12.9406,12.9805,200700.0
2007-01-18 14:10:00,19.49,19.5,19.47,19.48,101100.0,12.9406,12.9473,12.9273,12.934,101100.0
2007-01-18 14:15:00,19.48,19.52,19.47,19.52,105900.0,12.934,12.9605,12.9273,12.9605,105900.0
2007-01-18 14:20:00,19.52,19.53,19.48,19.48,113100.0,12.9605,12.9672,12.934,12.934,113100.0
2007-01-18 14:25:00,19.48,19.49,19.47,19.47,62900.0,12.934,12.9406,12.9273,12.9273,62900.0
2007-01-18 14:30:00,19.48,19.5,19.47,19.48,137400.0,12.934,12.9473,12.9273,12.934,137400.0
2007-01-18 14:35:00,19.48,19.5,19.47,19.47,179400.0,12.934,12.9473,12.9273,12.9273,179400.0
2007-01-18 14:40:00,19.48,19.51,19.47,19.5,189900.0,12.934,12.9539,12.9273,12.9473,189900.0
2007-01-18 14:45:00,19.5,19.51,19.46,19.47,1236300.0,12.9473,12.9539,12.9207,12.9273,1236300.0
2007-01-18 14:50:00,19.46,19.47,19.34,19.43,319900.0,12.9207,12.9273,12.841,12.9008,319900.0
2007-01-18 14:55:00,19.42,19.43,19.38,19.42,516200.0,12.8941,12.9008,12.8676,12.8941,516200.0
2007-01-18 15:00:00,19.42,19.45,19.41,19.44,312400.0,12.8941,12.9141,12.8875,12.9074,312400.0
2007-01-18 15:05:00,19.44,19.45,19.42,19.45,344300.0,12.9074,12.9141,12.8941,12.9141,344300.0
2007-01-18 15:10:00,19.45,19.47,19.42,19.44,263200.0,12.9141,12.9273,12.8941,12.9074,263200.0
2007-01-18 15:15:00,19.44,19.46,19.43,19.44,151800.0,12.9074,12.9207,12.9008,12.9074,151800.0
2007-01-18 15:20:00,19.44,19.47,19.44,19.46,258800.0,12.9074,12.9273,12.9074,12.9207,258800.0
2007-01-18 15:25:00,19.45,19.49,19.45,19.47,167300.0,12.9141,12.9406,12.9141,12.9273,167300.0
2007-01-18 15:30:00,19.47,19.48,19.45,19.46,210000.0,12.9273,12.934,12.9141,12.9207,210000.0
2007-01-18 15:35:00,19.46,19.49,19.44,19.45,1071500.0,12.9207,12.9406,12.9074,12.9141,1071500.0
2007-01-18 15:40:00,19.45,19.46,19.43,19.44,210900.0,12.9141,12.9207,12.9008,12.9074,210900.0
2007-01-18 15:45:00,19.43,19.47,19.43,19.47,248300.0,12.9008,12.9273,12.9008,12.9273,248300.0
2007-01-18 15:50:00,19.47,19.48,19.37,19.44,506200.0,12.9273,12.934,12.8609,12.9074,506200.0
2007-01-18 15:55:00,19.44,19.45,19.35,19.35,561800.0,12.9074,12.9141,12.8477,12.8477,561800.0
2007-01-19 09:30:00,19.29,19.35,19.25,19.31,770200.0,12.8078,12.8477,12.7813,12.8211,770200.0
2007-01-19 09:35:00,19.31,19.5,19.3,19.49,204600.0,12.8211,12.9473,12.8145,12.9406,204600.0
2007-01-19 09:40:00,19.49,19.5,19.33,19.37,238500.0,12.9406,12.9473,12.8344,12.8609,238500.0
2007-01-19 09:45:00,19.38,19.39,19.33,19.33,100300.0,12.8676,12.8742,12.8344,12.8344,100300.0
2007-01-19 09:50:00,19.33,19.36,19.32,19.34,188700.0,12.8344,12.8543,12.8278,12.841,188700.0
2007-01-19 09:55:00,19.33,19.35,19.31,19.35,143800.0,12.8344,12.8477,12.8211,12.8477,143800.0
2007-01-19 10:00:00,19.35,19.45,19.35,19.42,197200.0,12.8477,12.9141,12.8477,12.8941,197200.0
2007-01-19 10:05:00,19.42,19.43,19.4,19.4,111500.0,12.8941,12.9008,12.8809,12.8809,111500.0
2007-01-19 10:10:00,19.4,19.42,19.39,19.41,95400.0,12.8809,12.8941,12.8742,12.8875,95400.0
2007-01-19 10:15:00,19.4,19.42,19.4,19.4,50900.0,12.8809,12.8941,12.8809,12.8809,50900.0
2007-01-19 10:20:00,19.4,19.41,19.38,19.4,106400.0,12.8809,12.8875,12.8676,12.8809,106400.0
2007-01-19 10:25:00,19.4,19.42,19.39,19.42,93400.0,12.8809,12.8941,12.8742,12.8941,93400.0
2007-01-19 10:30:00,19.41,19.44,19.39,19.39,240800.0,12.8875,12.9074,12.8742,12.8742,240800.0
2007-01-19 10:35:00,19.38,19.41,19.38,19.4,74900.0,12.8676,12.8875,12.8676,12.8809,74900.0
2007-01-19 10:40:00,19.4,19.44,19.39,19.42,191400.0,12.8809,12.9074,12.8742,12.8941,191400.0
2007-01-19 10:45:00,19.42,19.46,19.4,19.43,162300.0,12.8941,12.9207,12.8809,12.9008,162300.0
2007-01-19 10:50:00,19.42,19.43,19.4,19.42,66800.0,12.8941,12.9008,12.8809,12.8941,66800.0
2007-01-19 10:55:00,19.42,19.43,19.41,19.41,193300.0,12.8941,12.9008,12.8875,12.8875,193300.0
2007-01-19 11:00:00,19.41,19.43,19.4,19.41,89000.0,12.8875,12.9008,12.8809,12.8875,89000.0
2007-01-19 11:05:00,19.42,19.42,19.41,19.41,64600.0,12.8941,12.8941,12.8875,12.8875,64600.0
2007-01-19 11:10:00,19.42,19.5,19.41,19.5,251300.0,12.8941,12.9473,12.8875,12.9473,251300.0
2007-01-19 11:15:00,19.5,19.53,19.48,19.49,389500.0,12.9473,12.9672,12.934,12.9406,389500.0
2007-01-19 11:20:00,19.49,19.53,19.48,19.52,135900.0,12.9406,12.9672,12.934,12.9605,135900.0
2007-01-19 11:25:00,19.51,19.52,19.48,19.49,80300.0,12.9539,12.9605,12.934,12.9406,80300.0
2007-01-19 11:30:00,19.49,19.5,19.46,19.5,116300.0,12.9406,12.9473,12.9207,12.9473,116300.0
2007-01-19 11:35:00,19.5,19.52,19.49,19.5,982300.0,12.9473,12.9605,12.9406,12.9473,982300.0
2007-01-19 11:40:00,19.51,19.53,19.48,19.48,120400.0,12.9539,12.9672,12.934,12.934,120400.0
2007-01-19 11:45:00,19.48,19.48,19.45,19.47,168200.0,12.934,12.934,12.9141,12.9273,168200.0
2007-01-19 11:50:00,19.48,19.49,19.47,19.48,53500.0,12.934,12.9406,12.9273,12.934,53500.0
2007-01-19 11:55:00,19.48,19.48,19.44,19.46,299300.0,12.934,12.934,12.9074,12.9207,299300.0
2007-01-19 12:00:00,19.46,19.48,19.46,19.48,1069400.0,12.9207,12.934,12.9207,12.934,1069400.0
2007-01-19 12:05:00,19.48,19.48,19.46,19.48,178500.0,12.934,12.934,12.9207,12.934,178500.0
2007-01-19 12:10:00,19.47,19.48,19.45,19.46,511800.0,12.9273,12.934,12.9141,12.9207,511800.0
2007-01-19 12:15:00,19.46,19.47,19.44,19.46,166400.0,12.9207,12.9273,12.9074,12.9207,166400.0
2007-01-19 12:20:00,19.46,19.47,19.45,19.46,470900.0,12.9207,12.9273,12.9141,12.9207,470900.0
2007-01-19 12:25:00,19.47,19.47,19.45,19.45,55400.0,12.9273,12.9273,12.9141,12.9141,55400.0
2007-01-19 12:30:00,19.45,19.46,19.45,19.45,45900.0,12.9141,12.9207,12.9141,12.9141,45900.0
2007-01-19 12:35:00,19.45,19.46,19.44,19.46,251100.0,12.9141,12.9207,12.9074,12.9207,251100.0
2007-01-19 12:40:00,19.46,19.47,19.45,19.47,45100.0,12.9207,12.9273,12.9141,12.9273,45100.0
2007-01-19 12:45:00,19.47,19.47,19.46,19.47,25200.0,12.9273,12.9273,12.9207,12.9273,25200.0
2007-01-19 12:50:00,19.47,19.47,19.46,19.47,20000.0,12.9273,12.9273,12.9207,12.9273,20000.0
2007-01-19 12:55:00,19.47,19.47,19.45,19.45,48700.0,12.9273,12.9273,12.9141,12.9141,48700.0
2007-01-19 13:00:00,19.45,19.47,19.45,19.47,168300.0,12.9141,12.9273,12.9141,12.9273,168300.0
2007-01-19 13:05:00,19.46,19.47,19.45,19.45,231500.0,12.9207,12.9273,12.9141,12.9141,231500.0
2007-01-19 13:10:00,19.45,19.47,19.43,19.45,380400.0,12.9141,12.9273,12.9008,12.9141,380400.0
2007-01-19 13:15:00,19.44,19.47,19.42,19.44,260900.0,12.9074,12.9273,12.8941,12.9074,260900.0
2007-01-19 13:20:00,19.44,19.44,19.42,19.43,67200.0,12.9074,12.9074,12.8941,12.9008,67200.0
2007-01-19 13:25:00,19.42,19.44,19.41,19.42,111800.0,12.8941,12.9074,12.8875,12.8941,111800.0
2007-01-19 13:30:00,19.41,19.44,19.39,19.4,729700.0,12.8875,12.9074,12.8742,12.8809,729700.0
2007-01-19 13:35:00,19.4,19.4,19.36,19.37,321600.0,12.8809,12.8809,12.8543,12.8609,321600.0
2007-01-19 13:40:00,19.36,19.4,19.36,19.39,129900.0,12.8543,12.8809,12.8543,12.8742,129900.0
2007-01-19 13:45:00,19.39,19.4,19.38,19.39,46100.0,12.8742,12.8809,12.8676,12.8742,46100.0
2007-01-19 13:50:00,19.39,19.42,19.38,19.38,284700.0,12.8742,12.8941,12.8676,12.8676,284700.0
2007-01-19 13:55:00,19.39,19.39,19.38,19.38,27600.0,12.8742,12.8742,12.8676,12.8676,27600.0
2007-01-19 14:00:00,19.38,19.39,19.38,19.39,46900.0,12.8676,12.8742,12.8676,12.8742,46900.0
2007-01-19 14:05:00,19.38,19.4,19.38,19.4,65300.0,12.8676,12.8809,12.8676,12.8809,65300.0
2007-01-19 14:10:00,19.39,19.39,19.38,19.39,43300.0,12.8742,12.8742,12.8676,12.8742,43300.0
2007-01-19 14:15:00,19.38,19.39,19.38,19.38,86200.0,12.8676,12.8742,12.8676,12.8676,86200.0
2007-01-19 14:20:00,19.39,19.4,19.38,19.39,86400.0,12.8742,12.8809,12.8676,12.8742,86400.0
2007-01-19 14:25:00,19.39,19.39,19.38,19.38,61900.0,12.8742,12.8742,12.8676,12.8676,61900.0
2007-01-19 14:30:00,19.39,19.39,19.36,19.37,125000.0,12.8742,12.8742,12.8543,12.8609,125000.0
2007-01-19 14:35:00,19.37,19.38,19.35,19.35,113200.0,12.8609,12.8676,12.8477,12.8477,113200.0
2007-01-19 14:40:00,19.36,19.37,19.35,19.36,3950200.0,12.8543,12.8609,12.8477,12.8543,3950200.0
2007-01-19 14:45:00,19.36,19.37,19.35,19.36,90000.0,12.8543,12.8609,12.8477,12.8543,90000.0
2007-01-19 14:50:00,19.35,19.37,19.35,19.37,85200.0,12.8477,12.8609,12.8477,12.8609,85200.0
2007-01-19 14:55:00,19.37,19.39,19.36,19.38,205500.0,12.8609,12.8742,12.8543,12.8676,205500.0
2007-01-19 15:00:00,19.39,19.41,19.38,19.4,160200.0,12.8742,12.8875,12.8676,12.8809,160200.0
2007-01-19 15:05:00,19.41,19.41,19.4,19.4,43400.0,12.8875,12.8875,12.8809,12.8809,43400.0
2007-01-19 15:10:00,19.4,19.41,19.38,19.39,121000.0,12.8809,12.8875,12.8676,12.8742,121000.0
2007-01-19 15:15:00,19.38,19.4,19.38,19.39,49200.0,12.8676,12.8809,12.8676,12.8742,49200.0
2007-01-19 15:20:00,19.39,19.4,19.39,19.4,45600.0,12.8742,12.8809,12.8742,12.8809,45600.0
2007-01-19 15:25:00,19.4,19.4,19.37,19.38,112300.0,12.8809,12.8809,12.8609,12.8676,112300.0
2007-01-19 15:30:00,19.38,19.39,19.36,19.37,173200.0,12.8676,12.8742,12.8543,12.8609,173200.0
2007-01-19 15:35:00,19.37,19.38,19.36,19.37,258700.0,12.8609,12.8676,12.8543,12.8609,258700.0
2007-01-19 15:40:00,19.37,19.37,19.36,19.37,100900.0,12.8609,12.8609,12.8543,12.8609,100900.0
2007-01-19 15:45:00,19.37,19.37,19.35,19.35,555200.0,12.8609,12.8609,12.8477,12.8477,555200.0
2007-01-19 15:50:00,19.36,19.36,19.33,19.35,732500.0,12.8543,12.8543,12.8344,12.8477,732500.0
2007-01-19 15:55:00,19.35,19.35,19.3,19.32,483600.0,12.8477,12.8477,12.8145,12.8278,483600.0
2007-01-22 09:30:00,19.42,19.45,19.26,19.29,421900.0,12.8941,12.9141,12.7879,12.8078,421900.0
2007-01-22 09:35:00,19.29,19.3,18.95,19.06,622800.0,12.8078,12.8145,12.5821,12.6551,622800.0
2007-01-22 09:40:00,19.06,19.18,19.0,19.13,366500.0,12.6551,12.7348,12.6153,12.7016,366500.0
2007-01-22 09:45:00,19.12,19.13,19.1,19.12,116500.0,12.695,12.7016,12.6817,12.695,116500.0
2007-01-22 09:50:00,19.12,19.12,19.0,19.04,610400.0,12.695,12.695,12.6153,12.6418,610400.0
2007-01-22 09:55:00,19.03,19.05,18.99,19.03,456900.0,12.6352,12.6485,12.6086,12.6352,456900.0
2007-01-22 10:00:00,19.01,19.04,18.93,18.95,388800.0,12.6219,12.6418,12.5688,12.5821,388800.0
2007-01-22 10:05:00,18.95,18.97,18.86,18.95,653100.0,12.5821,12.5954,12.5223,12.5821,653100.0
2007-01-22 10:10:00,18.95,18.95,18.91,18.92,251500.0,12.5821,12.5821,12.5555,12.5622,251500.0
2007-01-22 10:15:00,18.92,18.94,18.89,18.9,243400.0,12.5622,12.5754,12.5422,12.5489,243400.0
2007-01-22 10:20:00,18.9,18.94,18.86,18.9,576500.0,12.5489,12.5754,12.5223,12.5489,576500.0
2007-01-22 10:25:00,18.89,18.96,18.88,18.96,351200.0,12.5422,12.5887,12.5356,12.5887,351200.0
2007-01-22 10:30:00,18.95,18.97,18.93,18.97,182800.0,12.5821,12.5954,12.5688,12.5954,182800.0
2007-01-22 10:35:00,18.96,18.97,18.92,18.94,282600.0,12.5887,12.5954,12.5622,12.5754,282600.0
2007-01-22 10:40:00,18.93,18.96,18.93,18.96,209600.0,12.5688,12.5887,12.5688,12.5887,209600.0
2007-01-22 10:45:00,18.96,18.99,18.95,18.96,368900.0,12.5887,12.6086,12.5821,12.5887,368900.0
2007-01-22 10:50:00,18.96,19.01,18.96,19.0,300400.0,12.5887,12.6219,12.5887,12.6153,300400.0
2007-01-22 10:55:00,18.99,19.02,18.98,19.01,175800.0,12.6086,12.6286,12.602,12.6219,175800.0
2007-01-22 11:00:00,19.0,19.01,18.94,18.96,338600.0,12.6153,12.6219,12.5754,12.5887,338600.0
2007-01-22 11:05:00,18.96,18.97,18.87,18.87,554100.0,12.5887,12.5954,12.529,12.529,554100.0
2007-01-22 11:10:00,18.87,18.9,18.81,18.87,453700.0,12.529,12.5489,12.4891,12.529,453700.0
2007-01-22 11:15:00,18.88,18.97,18.86,18.96,202000.0,12.5356,12.5954,12.5223,12.5887,202000.0
2007-01-22 11:20:00,18.96,19.0,18.95,18.99,112300.0,12.5887,12.6153,12.5821,12.6086,112300.0
2007-01-22 11:25:00,18.99,19.02,18.98,19.01,133100.0,12.6086,12.6286,12.602,12.6219,133100.0
2007-01-22 11:30:00,19.01,19.01,18.93,18.94,236400.0,12.6219,12.6219,12.5688,12.5754,236400.0
2007-01-22 11:35:00,18.94,18.95,18.93,18.94,97500.0,12.5754,12.5821,12.5688,12.5754,97500.0
2007-01-22 11:40:00,18.95,18.98,18.93,18.94,125300.0,12.5821,12.602,12.5688,12.5754,125300.0
2007-01-22 11:45:00,18.95,19.01,18.94,19.0,151400.0,12.5821,12.6219,12.5754,12.6153,151400.0
2007-01-22 11:50:00,19.0,19.01,18.98,19.01,136500.0,12.6153,12.6219,12.602,12.6219,136500.0
2007-01-22 11:55:00,19.0,19.03,18.98,19.0,124200.0,12.6153,12.6352,12.602,12.6153,124200.0
2007-01-22 12:00:00,19.0,19.03,18.98,19.01,155500.0,12.6153,12.6352,12.602,12.6219,155500.0
2007-01-22 12:05:00,19.01,19.03,19.0,19.02,54700.0,12.6219,12.6352,12.6153,12.6286,54700.0
2007-01-22 12:10:00,19.01,19.02,18.92,18.95,282400.0,12.6219,12.6286,12.5622,12.5821,282400.0
2007-01-22 12:15:00,18.95,19.01,18.94,18.99,246000.0,12.5821,12.6219,12.5754,12.6086,246000.0
2007-01-22 12:20:00,18.99,19.0,18.98,18.99,127400.0,12.6086,12.6153,12.602,12.6086,127400.0
2007-01-22 12:25:00,18.99,19.03,18.99,19.03,61700.0,12.6086,12.6352,12.6086,12.6352,61700.0
2007-01-22 12:30:00,19.03,19.03,19.01,19.01,44200.0,12.6352,12.6352,12.6219,12.6219,44200.0
2007-01-22 12:35:00,19.01,19.03,19.0,19.01,66500.0,12.6219,12.6352,12.6153,12.6219,66500.0
2007-01-22 12:40:00,19.0,19.03,19.0,19.01,142000.0,12.6153,12.6352,12.6153,12.6219,142000.0
2007-01-22 12:45:00,19.02,19.02,18.98,18.99,89300.0,12.6286,12.6286,12.602,12.6086,89300.0
2007-01-22 12:50:00,18.99,19.0,18.98,19.0,63600.0,12.6086,12.6153,12.602,12.6153,63600.0
2007-01-22 12:55:00,18.99,19.01,18.99,19.0,35200.0,12.6086,12.6219,12.6086,12.6153,35200.0
2007-01-22 13:00:00,19.0,19.02,18.98,19.01,70800.0,12.6153,12.6286,12.602,12.6219,70800.0
2007-01-22 13:05:00,19.02,19.03,19.0,19.02,46100.0,12.6286,12.6352,12.6153,12.6286,46100.0
2007-01-22 13:10:00,19.02,19.03,19.01,19.02,50800.0,12.6286,12.6352,12.6219,12.6286,50800.0
2007-01-22 13:15:00,19.02,19.03,18.99,19.0,188900.0,12.6286,12.6352,12.6086,12.6153,188900.0
2007-01-22 13:20:00,19.0,19.0,18.99,19.0,38300.0,12.6153,12.6153,12.6086,12.6153,38300.0
2007-01-22 13:25:00,18.99,19.0,18.98,18.99,83800.0,12.6086,12.6153,12.602,12.6086,83800.0
2007-01-22 13:30:00,18.99,18.99,18.93,18.95,246500.0,12.6086,12.6086,12.5688,12.5821,246500.0
2007-01-22 13:35:00,18.94,18.95,18.88,18.89,290500.0,12.5754,12.5821,12.5356,12.5422,290500.0
2007-01-22 13:40:00,18.89,18.91,18.88,18.9,95900.0,12.5422,12.5555,12.5356,12.5489,95900.0
2007-01-22 13:45:00,18.9,18.91,18.88,18.9,105500.0,12.5489,12.5555,12.5356,12.5489,105500.0
2007-01-22 13:50:00,18.9,18.96,18.9,18.96,264100.0,12.5489,12.5887,12.5489,12.5887,264100.0
2007-01-22 13:55:00,18.96,18.99,18.95,18.97,207600.0,12.5887,12.6086,12.5821,12.5954,207600.0
2007-01-22 14:00:00,18.96,18.98,18.95,18.98,60100.0,12.5887,12.602,12.5821,12.602,60100.0
2007-01-22 14:05:00,18.97,18.98,18.94,18.96,131100.0,12.5954,12.602,12.5754,12.5887,131100.0
2007-01-22 14:10:00,18.96,18.96,18.93,18.95,77600.0,12.5887,12.5887,12.5688,12.5821,77600.0
2007-01-22 14:15:00,18.94,18.95,18.94,18.95,69300.0,12.5754,12.5821,12.5754,12.5821,69300.0
2007-01-22 14:20:00,18.95,18.96,18.94,18.94,65600.0,12.5821,12.5887,12.5754,12.5754,65600.0
2007-01-22 14:25:00,18.95,18.96,18.92,18.94,80400.0,12.5821,12.5887,12.5622,12.5754,80400.0
2007-01-22 14:30:00,18.94,18.96,18.94,18.95,57200.0,12.5754,12.5887,12.5754,12.5821,57200.0
2007-01-22 14:35:00,18.95,18.95,18.94,18.94,41400.0,12.5821,12.5821,12.5754,12.5754,41400.0
2007-01-22 14:40:00,18.94,18.96,18.94,18.96,43400.0,12.5754,12.5887,12.5754,12.5887,43400.0
2007-01-22 14:45:00,18.96,18.97,18.95,18.96,84400.0,12.5887,12.5954,12.5821,12.5887,84400.0
2007-01-22 14:50:00,18.96,18.96,18.94,18.94,104000.0,12.5887,12.5887,12.5754,12.5754,104000.0
2007-01-22 14:55:00,18.95,18.96,18.94,18.96,61900.0,12.5821,12.5887,12.5754,12.5887,61900.0
2007-01-22 15:00:00,18.96,18.97,18.95,18.97,59400.0,12.5887,12.5954,12.5821,12.5954,59400.0
2007-01-22 15:05:00,18.97,19.01,18.96,19.0,150700.0,12.5954,12.6219,12.5887,12.6153,150700.0
2007-01-22 15:10:00,19.0,19.0,18.97,18.98,97700.0,12.6153,12.6153,12.5954,12.602,97700.0
2007-01-22 15:15:00,18.97,19.0,18.97,18.99,96500.0,12.5954,12.6153,12.5954,12.6086,96500.0
2007-01-22 15:20:00,18.99,19.0,18.96,18.96,149000.0,12.6086,12.6153,12.5887,12.5887,149000.0
2007-01-22 15:25:00,18.96,19.0,18.96,19.0,213700.0,12.5887,12.6153,12.5887,12.6153,213700.0
2007-01-22 15:30:00,18.99,19.0,18.98,18.99,88100.0,12.6086,12.6153,12.602,12.6086,88100.0
2007-01-22 15:35:00,18.99,19.01,18.97,19.0,190800.0,12.6086,12.6219,12.5954,12.6153,190800.0
2007-01-22 15:40:00,19.01,19.02,19.0,19.0,202800.0,12.6219,12.6286,12.6153,12.6153,202800.0
2007-01-22 15:45:00,19.01,19.02,18.99,19.01,254600.0,12.6219,12.6286,12.6086,12.6219,254600.0
2007-01-22 15:50:00,19.01,19.04,19.01,19.01,290000.0,12.6219,12.6418,12.6219,12.6219,290000.0
2007-01-22 15:55:00,19.01,19.04,18.97,18.99,425600.0,12.6219,12.6418,12.5954,12.6086,425600.0
2007-01-23 09:30:00,18.95,19.0,18.9,18.95,241500.0,12.5821,12.6153,12.5489,12.5821,241500.0
2007-01-23 09:35:00,18.95,18.98,18.87,18.88,172600.0,12.5821,12.602,12.529,12.5356,172600.0
2007-01-23 09:40:00,18.88,18.89,18.6,18.61,499900.0,12.5356,12.5422,12.3497,12.3563,499900.0
2007-01-23 09:45:00,18.61,18.83,18.61,18.76,427500.0,12.3563,12.5024,12.3563,12.4559,427500.0
2007-01-23 09:50:00,18.76,18.85,18.76,18.85,350300.0,12.4559,12.5157,12.4559,12.5157,350300.0
2007-01-23 09:55:00,18.86,18.93,18.81,18.91,304200.0,12.5223,12.5688,12.4891,12.5555,304200.0
2007-01-23 10:00:00,18.9,19.0,18.89,18.91,233700.0,12.5489,12.6153,12.5422,12.5555,233700.0
2007-01-23 10:05:00,18.91,18.92,18.84,18.87,203900.0,12.5555,12.5622,12.509,12.529,203900.0
2007-01-23 10:10:00,18.87,18.88,18.83,18.86,120400.0,12.529,12.5356,12.5024,12.5223,120400.0
2007-01-23 10:15:00,18.86,18.9,18.85,18.89,215200.0,12.5223,12.5489,12.5157,12.5422,215200.0
2007-01-23 10:20:00,18.89,18.9,18.88,18.9,195500.0,12.5422,12.5489,12.5356,12.5489,195500.0
2007-01-23 10:25:00,18.9,18.93,18.86,18.88,173100.0,12.5489,12.5688,12.5223,12.5356,173100.0
2007-01-23 10:30:00,18.88,18.92,18.86,18.88,152100.0,12.5356,12.5622,12.5223,12.5356,152100.0
2007-01-23 10:35:00,18.88,18.9,18.87,18.89,102400.0,12.5356,12.5489,12.529,12.5422,102400.0
2007-01-23 10:40:00,18.9,18.91,18.87,18.87,161200.0,12.5489,12.5555,12.529,12.529,161200.0
2007-01-23 10:45:00,18.87,18.91,18.87,18.89,195500.0,12.529,12.5555,12.529,12.5422,195500.0
2007-01-23 10:50:00,18.89,18.92,18.88,18.91,261100.0,12.5422,12.5622,12.5356,12.5555,261100.0
2007-01-23 10:55:00,18.92,18.93,18.9,18.92,114500.0,12.5622,12.5688,12.5489,12.5622,114500.0
2007-01-23 11:00:00,18.91,18.94,18.91,18.92,160100.0,12.5555,12.5754,12.5555,12.5622,160100.0
2007-01-23 11:05:00,18.92,18.98,18.92,18.97,327400.0,12.5622,12.602,12.5622,12.5954,327400.0
2007-01-23 11:10:00,18.96,18.99,18.9,18.93,215200.0,12.5887,12.6086,12.5489,12.5688,215200.0
2007-01-23 11:15:00,18.92,18.98,18.92,18.94,148300.0,12.5622,12.602,12.5622,12.5754,148300.0
2007-01-23 11:20:00,18.93,18.99,18.93,18.98,117000.0,12.5688,12.6086,12.5688,12.602,117000.0
2007-01-23 11:25:00,18.98,18.99,18.97,18.98,82000.0,12.602,12.6086,12.5954,12.602,82000.0
2007-01-23 11:30:00,18.97,18.99,18.95,18.98,83200.0,12.5954,12.6086,12.5821,12.602,83200.0
2007-01-23 11:35:00,18.99,19.0,18.95,18.95,121500.0,12.6086,12.6153,12.5821,12.5821,121500.0
2007-01-23 11:40:00,18.95,18.98,18.93,18.98,146700.0,12.5821,12.602,12.5688,12.602,146700.0
2007-01-23 11:45:00,18.98,18.99,18.96,18.97,93900.0,12.602,12.6086,12.5887,12.5954,93900.0
2007-01-23 11:50:00,18.97,18.98,18.93,18.97,141000.0,12.5954,12.602,12.5688,12.5954,141000.0
2007-01-23 11:55:00,18.96,18.99,18.96,18.96,107300.0,12.5887,12.6086,12.5887,12.5887,107300.0
2007-01-23 12:00:00,18.96,18.97,18.94,18.94,92100.0,12.5887,12.5954,12.5754,12.5754,92100.0
2007-01-23 12:05:00,18.95,18.96,18.91,18.93,113800.0,12.5821,12.5887,12.5555,12.5688,113800.0
2007-01-23 12:10:00,18.93,18.97,18.93,18.95,119200.0,12.5688,12.5954,12.5688,12.5821,119200.0
2007-01-23 12:15:00,18.95,18.98,18.93,18.94,107200.0,12.5821,12.602,12.5688,12.5754,107200.0
2007-01-23 12:20:00,18.93,18.94,18.89,18.9,129600.0,12.5688,12.5754,12.5422,12.5489,129600.0
2007-01-23 12:25:00,18.89,18.9,18.84,18.87,254300.0,12.5422,12.5489,12.509,12.529,254300.0
2007-01-23 12:30:00,18.87,18.9,18.87,18.89,163900.0,12.529,12.5489,12.529,12.5422,163900.0
2007-01-23 12:35:00,18.89,18.9,18.88,18.9,77100.0,12.5422,12.5489,12.5356,12.5489,77100.0
2007-01-23 12:40:00,18.89,18.9,18.88,18.89,48200.0,12.5422,12.5489,12.5356,12.5422,48200.0
2007-01-23 12:45:00,18.89,18.92,18.89,18.91,120100.0,12.5422,12.5622,12.5422,12.5555,120100.0
2007-01-23 12:50:00,18.92,18.95,18.91,18.94,79500.0,12.5622,12.5821,12.5555,12.5754,79500.0
2007-01-23 12:55:00,18.94,18.95,18.88,18.93,119400.0,12.5754,12.5821,12.5356,12.5688,119400.0
2007-01-23 13:00:00,18.93,18.93,18.9,18.91,87400.0,12.5688,12.5688,12.5489,12.5555,87400.0
2007-01-23 13:05:00,18.9,18.91,18.89,18.9,75400.0,12.5489,12.5555,12.5422,12.5489,75400.0
2007-01-23 13:10:00,18.89,18.91,18.89,18.9,118100.0,12.5422,12.5555,12.5422,12.5489,118100.0
2007-01-23 13:15:00,18.9,18.91,18.89,18.9,53000.0,12.5489,12.5555,12.5422,12.5489,53000.0
2007-01-23 13:20:00,18.9,18.91,18.88,18.9,126300.0,12.5489,12.5555,12.5356,12.5489,126300.0
2007-01-23 13:25:00,18.9,18.93,18.9,18.93,92300.0,12.5489,12.5688,12.5489,12.5688,92300.0
2007-01-23 13:30:00,18.93,18.93,18.91,18.92,106300.0,12.5688,12.5688,12.5555,12.5622,106300.0
2007-01-23 13:35:00,18.91,18.94,18.91,18.94,100700.0,12.5555,12.5754,12.5555,12.5754,100700.0
2007-01-23 13:40:00,18.93,18.96,18.93,18.95,163800.0,12.5688,12.5887,12.5688,12.5821,163800.0
2007-01-23 13:45:00,18.94,18.95,18.91,18.92,100300.0,12.5754,12.5821,12.5555,12.5622,100300.0
2007-01-23 13:50:00,18.91,18.93,18.91,18.93,78600.0,12.5555,12.5688,12.5555,12.5688,78600.0
2007-01-23 13:55:00,18.92,18.93,18.92,18.93,41600.0,12.5622,12.5688,12.5622,12.5688,41600.0
2007-01-23 14:00:00,18.93,18.93,18.91,18.92,77600.0,12.5688,12.5688,12.5555,12.5622,77600.0
2007-01-23 14:05:00,18.91,18.92,18.86,18.87,180400.0,12.5555,12.5622,12.5223,12.529,180400.0
2007-01-23 14:10:00,18.86,18.87,18.75,18.76,362100.0,12.5223,12.529,12.4493,12.4559,362100.0
2007-01-23 14:15:00,18.76,18.8,18.75,18.8,145100.0,12.4559,12.4825,12.4493,12.4825,145100.0
2007-01-23 14:20:00,18.79,18.8,18.75,18.76,138000.0,12.4759,12.4825,12.4493,12.4559,138000.0
2007-01-23 14:25:00,18.76,18.77,18.72,18.74,309700.0,12.4559,12.4626,12.4294,12.4427,309700.0
2007-01-23 14:30:00,18.74,18.75,18.69,18.69,232100.0,12.4427,12.4493,12.4095,12.4095,232100.0
2007-01-23 14:35:00,18.69,18.75,18.67,18.74,231800.0,12.4095,12.4493,12.3962,12.4427,231800.0
2007-01-23 14:40:00,18.75,18.75,18.72,18.75,241500.0,12.4493,12.4493,12.4294,12.4493,241500.0
2007-01-23 14:45:00,18.74,18.75,18.73,18.75,205400.0,12.4427,12.4493,12.436,12.4493,205400.0
2007-01-23 14:50:00,18.75,18.78,18.74,18.77,256800.0,12.4493,12.4692,12.4427,12.4626,256800.0
2007-01-23 14:55:00,18.77,18.87,18.77,18.83,322400.0,12.4626,12.529,12.4626,12.5024,322400.0
2007-01-23 15:00:00,18.83,18.85,18.81,18.81,150300.0,12.5024,12.5157,12.4891,12.4891,150300.0
2007-01-23 15:05:00,18.81,18.9,18.81,18.83,392300.0,12.4891,12.5489,12.4891,12.5024,392300.0
2007-01-23 15:10:00,18.83,18.84,18.81,18.82,94800.0,12.5024,12.509,12.4891,12.4958,94800.0
2007-01-23 15:15:00,18.82,18.86,18.82,18.84,264000.0,12.4958,12.5223,12.4958,12.509,264000.0
2007-01-23 15:20:00,18.84,18.87,18.83,18.83,201800.0,12.509,12.529,12.5024,12.5024,201800.0
2007-01-23 15:25:00,18.83,18.85,18.81,18.85,234800.0,12.5024,12.5157,12.4891,12.5157,234800.0
2007-01-23 15:30:00,18.85,18.85,18.78,18.79,250500.0,12.5157,12.5157,12.4692,12.4759,250500.0
2007-01-23 15:35:00,18.79,18.8,18.75,18.79,352400.0,12.4759,12.4825,12.4493,12.4759,352400.0
2007-01-23 15:40:00,18.8,18.84,18.79,18.83,370500.0,12.4825,12.509,12.4759,12.5024,370500.0
2007-01-23 15:45:00,18.82,18.86,18.82,18.85,270600.0,12.4958,12.5223,12.4958,12.5157,270600.0
2007-01-23 15:50:00,18.84,18.85,18.75,18.75,404900.0,12.509,12.5157,12.4493,12.4493,404900.0
2007-01-23 15:55:00,18.76,18.86,18.75,18.82,427300.0,12.4559,12.5223,12.4493,12.4958,427300.0
2007-01-24 09:30:00,20.21,20.45,20.2,20.3,2892500.0,13.4187,13.578,13.412,13.4784,2892500.0
2007-01-24 09:35:00,20.3,20.5,20.25,20.43,2912300.0,13.4784,13.6112,13.4452,13.5647,2912300.0
2007-01-24 09:40:00,20.44,20.57,20.42,20.49,2504700.0,13.5714,13.6577,13.5581,13.6046,2504700.0
2007-01-24 09:45:00,20.49,20.5,20.44,20.46,1884100.0,13.6046,13.6112,13.5714,13.5847,1884100.0
2007-01-24 09:50:00,20.47,20.61,20.43,20.58,2098200.0,13.5913,13.6843,13.5647,13.6643,2098200.0
2007-01-24 09:55:00,20.58,20.8,20.54,20.78,1994400.0,13.6643,13.8104,13.6378,13.7971,1994400.0
2007-01-24 10:00:00,20.78,20.96,20.73,20.86,3615100.0,13.7971,13.9166,13.7639,13.8503,3615100.0
2007-01-24 10:05:00,20.86,20.9,20.75,20.77,1279100.0,13.8503,13.8768,13.7772,13.7905,1279100.0
2007-01-24 10:10:00,20.77,20.79,20.59,20.6,1133000.0,13.7905,13.8038,13.671,13.6776,1133000.0
2007-01-24 10:15:00,20.59,20.67,20.55,20.61,1205400.0,13.671,13.7241,13.6444,13.6843,1205400.0
2007-01-24 10:20:00,20.6,20.8,20.6,20.78,699500.0,13.6776,13.8104,13.6776,13.7971,699500.0
2007-01-24 10:25:00,20.78,20.79,20.66,20.7,719400.0,13.7971,13.8038,13.7175,13.744,719400.0
2007-01-24 10:30:00,20.7,20.75,20.68,20.7,600300.0,13.744,13.7772,13.7307,13.744,600300.0
2007-01-24 10:35:00,20.69,20.74,20.67,20.67,731500.0,13.7374,13.7706,13.7241,13.7241,731500.0
2007-01-24 10:40:00,20.67,20.67,20.6,20.6,692500.0,13.7241,13.7241,13.6776,13.6776,692500.0
2007-01-24 10:45:00,20.6,20.62,20.48,20.52,1096400.0,13.6776,13.6909,13.5979,13.6245,1096400.0
2007-01-24 10:50:00,20.51,20.6,20.51,20.59,727700.0,13.6179,13.6776,13.6179,13.671,727700.0
2007-01-24 10:55:00,20.58,20.59,20.53,20.57,350200.0,13.6643,13.671,13.6311,13.6577,350200.0
2007-01-24 11:00:00,20.57,20.63,20.55,20.63,420800.0,13.6577,13.6975,13.6444,13.6975,420800.0
2007-01-24 11:05:00,20.62,20.73,20.62,20.7,454800.0,13.6909,13.7639,13.6909,13.744,454800.0
2007-01-24 11:10:00,20.69,20.73,20.65,20.72,527600.0,13.7374,13.7639,13.7108,13.7573,527600.0
2007-01-24 11:15:00,20.73,20.73,20.65,20.71,370600.0,13.7639,13.7639,13.7108,13.7507,370600.0
2007-01-24 11:20:00,20.7,20.72,20.66,20.7,331300.0,13.744,13.7573,13.7175,13.744,331300.0
2007-01-24 11:25:00,20.7,20.71,20.67,20.67,503100.0,13.744,13.7507,13.7241,13.7241,503100.0
2007-01-24 11:30:00,20.68,20.71,20.67,20.69,521600.0,13.7307,13.7507,13.7241,13.7374,521600.0
2007-01-24 11:35:00,20.68,20.75,20.68,20.75,460800.0,13.7307,13.7772,13.7307,13.7772,460800.0
2007-01-24 11:40:00,20.75,20.79,20.74,20.76,602300.0,13.7772,13.8038,13.7706,13.7839,602300.0
2007-01-24 11:45:00,20.77,20.81,20.76,20.81,352700.0,13.7905,13.8171,13.7839,13.8171,352700.0
2007-01-24 11:50:00,20.8,20.87,20.79,20.85,538500.0,13.8104,13.8569,13.8038,13.8436,538500.0
2007-01-24 11:55:00,20.85,20.86,20.78,20.83,352800.0,13.8436,13.8503,13.7971,13.8303,352800.0
2007-01-24 12:00:00,20.83,20.86,20.77,20.8,422900.0,13.8303,13.8503,13.7905,13.8104,422900.0
2007-01-24 12:05:00,20.8,20.85,20.79,20.84,353700.0,13.8104,13.8436,13.8038,13.837,353700.0
2007-01-24 12:10:00,20.85,20.85,20.82,20.84,275200.0,13.8436,13.8436,13.8237,13.837,275200.0
2007-01-24 12:15:00,20.84,20.86,20.81,20.83,247600.0,13.837,13.8503,13.8171,13.8303,247600.0
2007-01-24 12:20:00,20.82,20.92,20.82,20.92,599700.0,13.8237,13.8901,13.8237,13.8901,599700.0
2007-01-24 12:25:00,20.92,20.95,20.88,20.91,490300.0,13.8901,13.91,13.8635,13.8835,490300.0
2007-01-24 12:30:00,20.9,20.96,20.88,20.95,1501600.0,13.8768,13.9166,13.8635,13.91,1501600.0
2007-01-24 12:35:00,20.95,20.98,20.92,20.97,587900.0,13.91,13.9299,13.8901,13.9233,587900.0
2007-01-24 12:40:00,20.97,20.98,20.9,20.92,341900.0,13.9233,13.9299,13.8768,13.8901,341900.0
2007-01-24 12:45:00,20.92,20.93,20.82,20.89,264900.0,13.8901,13.8967,13.8237,13.8702,264900.0
2007-01-24 12:50:00,20.9,20.92,20.87,20.89,178500.0,13.8768,13.8901,13.8569,13.8702,178500.0
2007-01-24 12:55:00,20.9,20.92,20.88,20.92,202800.0,13.8768,13.8901,13.8635,13.8901,202800.0
2007-01-24 13:00:00,20.92,20.97,20.92,20.94,528600.0,13.8901,13.9233,13.8901,13.9034,528600.0
2007-01-24 13:05:00,20.94,20.97,20.92,20.93,410300.0,13.9034,13.9233,13.8901,13.8967,410300.0
2007-01-24 13:10:00,20.94,20.96,20.92,20.95,465000.0,13.9034,13.9166,13.8901,13.91,465000.0
2007-01-24 13:15:00,20.95,20.95,20.92,20.92,341900.0,13.91,13.91,13.8901,13.8901,341900.0
2007-01-24 13:20:00,20.92,20.99,20.92,20.99,784400.0,13.8901,13.9366,13.8901,13.9366,784400.0
2007-01-24 13:25:00,20.99,21.01,20.94,21.0,1376000.0,13.9366,13.9498,13.9034,13.9432,1376000.0
2007-01-24 13:30:00,21.0,21.01,20.94,20.96,712100.0,13.9432,13.9498,13.9034,13.9166,712100.0
2007-01-24 13:35:00,20.95,21.03,20.95,21.03,637200.0,13.91,13.9631,13.91,13.9631,637200.0
2007-01-24 13:40:00,21.03,21.09,21.02,21.02,601200.0,13.9631,14.003,13.9565,13.9565,601200.0
2007-01-24 13:45:00,21.03,21.04,20.97,21.0,391700.0,13.9631,13.9698,13.9233,13.9432,391700.0
2007-01-24 13:50:00,20.99,21.02,20.97,21.0,281400.0,13.9366,13.9565,13.9233,13.9432,281400.0
2007-01-24 13:55:00,21.0,21.08,21.0,21.07,401200.0,13.9432,13.9963,13.9432,13.9897,401200.0
2007-01-24 14:00:00,21.08,21.08,20.95,20.99,554800.0,13.9963,13.9963,13.91,13.9366,554800.0
2007-01-24 14:05:00,20.99,21.0,20.98,20.99,375700.0,13.9366,13.9432,13.9299,13.9366,375700.0
2007-01-24 14:10:00,21.0,21.0,20.97,20.97,420600.0,13.9432,13.9432,13.9233,13.9233,420600.0
2007-01-24 14:15:00,20.97,20.98,20.79,20.82,758000.0,13.9233,13.9299,13.8038,13.8237,758000.0
2007-01-24 14:20:00,20.82,20.88,20.74,20.87,385800.0,13.8237,13.8635,13.7706,13.8569,385800.0
2007-01-24 14:25:00,20.86,20.87,20.79,20.8,213300.0,13.8503,13.8569,13.8038,13.8104,213300.0
2007-01-24 14:30:00,20.81,20.88,20.8,20.85,387700.0,13.8171,13.8635,13.8104,13.8436,387700.0
2007-01-24 14:35:00,20.85,20.88,20.82,20.86,520200.0,13.8436,13.8635,13.8237,13.8503,520200.0
2007-01-24 14:40:00,20.86,20.9,20.85,20.87,459900.0,13.8503,13.8768,13.8436,13.8569,459900.0
2007-01-24 14:45:00,20.87,20.99,20.87,20.97,758900.0,13.8569,13.9366,13.8569,13.9233,758900.0
2007-01-24 14:50:00,20.97,20.98,20.93,20.94,465000.0,13.9233,13.9299,13.8967,13.9034,465000.0
2007-01-24 14:55:00,20.94,20.94,20.85,20.92,573800.0,13.9034,13.9034,13.8436,13.8901,573800.0
2007-01-24 15:00:00,20.91,20.92,20.87,20.91,294500.0,13.8835,13.8901,13.8569,13.8835,294500.0
2007-01-24 15:05:00,20.92,20.96,20.89,20.95,379000.0,13.8901,13.9166,13.8702,13.91,379000.0
2007-01-24 15:10:00,20.96,21.02,20.95,20.96,552100.0,13.9166,13.9565,13.91,13.9166,552100.0
2007-01-24 15:15:00,20.96,21.0,20.95,20.97,472800.0,13.9166,13.9432,13.91,13.9233,472800.0
2007-01-24 15:20:00,20.96,20.99,20.89,20.9,600500.0,13.9166,13.9366,13.8702,13.8768,600500.0
2007-01-24 15:25:00,20.91,20.98,20.9,20.98,763900.0,13.8835,13.9299,13.8768,13.9299,763900.0
2007-01-24 15:30:00,20.98,21.0,20.98,20.98,610000.0,13.9299,13.9432,13.9299,13.9299,610000.0
2007-01-24 15:35:00,20.99,21.03,20.98,20.98,601300.0,13.9366,13.9631,13.9299,13.9299,601300.0
2007-01-24 15:40:00,20.98,21.01,20.94,20.94,826100.0,13.9299,13.9498,13.9034,13.9034,826100.0
2007-01-24 15:45:00,20.94,20.97,20.94,20.97,1170200.0,13.9034,13.9233,13.9034,13.9233,1170200.0
2007-01-24 15:50:00,20.96,20.98,20.91,20.93,878800.0,13.9166,13.9299,13.8835,13.8967,878800.0
2007-01-24 15:55:00,20.94,20.95,20.85,20.92,1421000.0,13.9034,13.91,13.8436,13.8901,1421000.0
2007-01-25 09:30:00,21.3,21.73,20.89,21.37,54500.0,14.1424,14.4279,13.8702,14.1889,54500.0
2007-01-25 09:35:00,21.38,21.42,21.3,21.34,1736700.0,14.1955,14.2221,14.1424,14.169,1736700.0
2007-01-25 09:40:00,21.34,21.4,21.2,21.39,885600.0,14.169,14.2088,14.076,14.2022,885600.0
2007-01-25 09:45:00,21.39,21.44,21.35,21.36,745200.0,14.2022,14.2354,14.1756,14.1822,745200.0
2007-01-25 09:50:00,21.36,21.57,21.36,21.52,1084800.0,14.1822,14.3217,14.1822,14.2885,1084800.0
2007-01-25 09:55:00,21.51,21.62,21.51,21.61,595400.0,14.2818,14.3549,14.2818,14.3482,595400.0
2007-01-25 10:00:00,21.61,21.72,21.56,21.62,855400.0,14.3482,14.4213,14.315,14.3549,855400.0
2007-01-25 10:05:00,21.62,21.7,21.6,21.69,1253800.0,14.3549,14.408,14.3416,14.4013,1253800.0
2007-01-25 10:10:00,21.68,21.71,21.5,21.53,522100.0,14.3947,14.4146,14.2752,14.2951,522100.0
2007-01-25 10:15:00,21.55,21.62,21.4,21.41,733800.0,14.3084,14.3549,14.2088,14.2154,733800.0
2007-01-25 10:20:00,21.41,21.48,21.35,21.45,399800.0,14.2154,14.2619,14.1756,14.242,399800.0
2007-01-25 10:25:00,21.45,21.53,21.45,21.45,274100.0,14.242,14.2951,14.242,14.242,274100.0
2007-01-25 10:30:00,21.45,21.46,21.37,21.37,222700.0,14.242,14.2486,14.1889,14.1889,222700.0
2007-01-25 10:35:00,21.37,21.38,21.27,21.33,369700.0,14.1889,14.1955,14.1225,14.1623,369700.0
2007-01-25 10:40:00,21.33,21.41,21.3,21.35,418100.0,14.1623,14.2154,14.1424,14.1756,418100.0
2007-01-25 10:45:00,21.34,21.43,21.3,21.35,183700.0,14.169,14.2287,14.1424,14.1756,183700.0
2007-01-25 10:50:00,21.35,21.45,21.34,21.44,248400.0,14.1756,14.242,14.169,14.2354,248400.0
2007-01-25 10:55:00,21.45,21.49,21.43,21.46,299700.0,14.242,14.2685,14.2287,14.2486,299700.0
2007-01-25 11:00:00,21.45,21.47,21.43,21.44,78100.0,14.242,14.2553,14.2287,14.2354,78100.0
2007-01-25 11:05:00,21.43,21.53,21.43,21.48,278100.0,14.2287,14.2951,14.2287,14.2619,278100.0
2007-01-25 11:10:00,21.47,21.48,21.43,21.47,132800.0,14.2553,14.2619,14.2287,14.2553,132800.0
2007-01-25 11:15:00,21.48,21.48,21.43,21.46,186400.0,14.2619,14.2619,14.2287,14.2486,186400.0
2007-01-25 11:20:00,21.45,21.48,21.43,21.48,206500.0,14.242,14.2619,14.2287,14.2619,206500.0
2007-01-25 11:25:00,21.48,21.48,21.45,21.46,122900.0,14.2619,14.2619,14.242,14.2486,122900.0
2007-01-25 11:30:00,21.46,21.46,21.35,21.35,190500.0,14.2486,14.2486,14.1756,14.1756,190500.0
2007-01-25 11:35:00,21.35,21.39,21.29,21.31,375000.0,14.1756,14.2022,14.1358,14.149,375000.0
2007-01-25 11:40:00,21.29,21.4,21.29,21.36,270900.0,14.1358,14.2088,14.1358,14.1822,270900.0
2007-01-25 11:45:00,21.36,21.38,21.27,21.37,135100.0,14.1822,14.1955,14.1225,14.1889,135100.0
2007-01-25 11:50:00,21.37,21.38,21.32,21.38,154100.0,14.1889,14.1955,14.1557,14.1955,154100.0
2007-01-25 11:55:00,21.38,21.39,21.3,21.31,136800.0,14.1955,14.2022,14.1424,14.149,136800.0
2007-01-25 12:00:00,21.32,21.32,21.27,21.28,152400.0,14.1557,14.1557,14.1225,14.1291,152400.0
2007-01-25 12:05:00,21.28,21.28,21.21,21.25,272100.0,14.1291,14.1291,14.0826,14.1092,272100.0
2007-01-25 12:10:00,21.26,21.28,21.24,21.27,270500.0,14.1158,14.1291,14.1026,14.1225,270500.0
2007-01-25 12:15:00,21.27,21.31,21.26,21.28,212800.0,14.1225,14.149,14.1158,14.1291,212800.0
2007-01-25 12:20:00,21.27,21.28,21.24,21.25,108500.0,14.1225,14.1291,14.1026,14.1092,108500.0
2007-01-25 12:25:00,21.25,21.26,21.24,21.25,173700.0,14.1092,14.1158,14.1026,14.1092,173700.0
2007-01-25 12:30:00,21.26,21.26,21.23,21.24,100800.0,14.1158,14.1158,14.0959,14.1026,100800.0
2007-01-25 12:35:00,21.24,21.26,21.23,21.23,199200.0,14.1026,14.1158,14.0959,14.0959,199200.0
2007-01-25 12:40:00,21.23,21.23,21.21,21.22,133600.0,14.0959,14.0959,14.0826,14.0893,133600.0
2007-01-25 12:45:00,21.22,21.22,21.15,21.17,264900.0,14.0893,14.0893,14.0428,14.0561,264900.0
2007-01-25 12:50:00,21.17,21.19,21.15,21.18,133800.0,14.0561,14.0694,14.0428,14.0627,133800.0
2007-01-25 12:55:00,21.18,21.19,21.15,21.16,100200.0,14.0627,14.0694,14.0428,14.0494,100200.0
2007-01-25 13:00:00,21.15,21.16,21.12,21.13,170300.0,14.0428,14.0494,14.0229,14.0295,170300.0
2007-01-25 13:05:00,21.13,21.14,21.07,21.09,479100.0,14.0295,14.0362,13.9897,14.003,479100.0
2007-01-25 13:10:00,21.09,21.17,21.03,21.17,347200.0,14.003,14.0561,13.9631,14.0561,347200.0
2007-01-25 13:15:00,21.17,21.26,21.12,21.16,320900.0,14.0561,14.1158,14.0229,14.0494,320900.0
2007-01-25 13:20:00,21.15,21.16,21.13,21.15,104400.0,14.0428,14.0494,14.0295,14.0428,104400.0
2007-01-25 13:25:00,21.16,21.16,21.12,21.13,175500.0,14.0494,14.0494,14.0229,14.0295,175500.0
2007-01-25 13:30:00,21.13,21.15,21.1,21.11,92200.0,14.0295,14.0428,14.0096,14.0162,92200.0
2007-01-25 13:35:00,21.1,21.14,21.05,21.08,192500.0,14.0096,14.0362,13.9764,13.9963,192500.0
2007-01-25 13:40:00,21.07,21.09,21.04,21.07,100200.0,13.9897,14.003,13.9698,13.9897,100200.0
2007-01-25 13:45:00,21.06,21.07,21.03,21.07,386000.0,13.983,13.9897,13.9631,13.9897,386000.0
2007-01-25 13:50:00,21.07,21.1,21.06,21.1,512000.0,13.9897,14.0096,13.983,14.0096,512000.0
2007-01-25 13:55:00,21.09,21.12,21.05,21.07,311400.0,14.003,14.0229,13.9764,13.9897,311400.0
2007-01-25 14:00:00,21.07,21.12,21.05,21.06,277100.0,13.9897,14.0229,13.9764,13.983,277100.0
2007-01-25 14:05:00,21.06,21.15,21.03,21.04,250400.0,13.983,14.0428,13.9631,13.9698,250400.0
2007-01-25 14:10:00,21.04,21.05,20.95,21.05,484100.0,13.9698,13.9764,13.91,13.9764,484100.0
2007-01-25 14:15:00,21.05,21.06,21.01,21.04,205700.0,13.9764,13.983,13.9498,13.9698,205700.0
2007-01-25 14:20:00,21.03,21.05,20.98,21.02,95600.0,13.9631,13.9764,13.9299,13.9565,95600.0
2007-01-25 14:25:00,21.02,21.03,20.96,21.02,219800.0,13.9565,13.9631,13.9166,13.9565,219800.0
2007-01-25 14:30:00,21.02,21.08,21.01,21.08,161600.0,13.9565,13.9963,13.9498,13.9963,161600.0
2007-01-25 14:35:00,21.08,21.16,21.07,21.11,312400.0,13.9963,14.0494,13.9897,14.0162,312400.0
2007-01-25 14:40:00,21.11,21.11,21.04,21.1,159800.0,14.0162,14.0162,13.9698,14.0096,159800.0
2007-01-25 14:45:00,21.1,21.13,21.1,21.12,126500.0,14.0096,14.0295,14.0096,14.0229,126500.0
2007-01-25 14:50:00,21.12,21.22,21.11,21.19,297900.0,14.0229,14.0893,14.0162,14.0694,297900.0
2007-01-25 14:55:00,21.21,21.24,21.16,21.19,278600.0,14.0826,14.1026,14.0494,14.0694,278600.0
2007-01-25 15:00:00,21.18,21.24,21.14,21.14,235600.0,14.0627,14.1026,14.0362,14.0362,235600.0
2007-01-25 15:05:00,21.14,21.15,21.11,21.12,219100.0,14.0362,14.0428,14.0162,14.0229,219100.0
2007-01-25 15:10:00,21.12,21.17,21.12,21.13,196400.0,14.0229,14.0561,14.0229,14.0295,196400.0
2007-01-25 15:15:00,21.13,21.18,21.12,21.17,202500.0,14.0295,14.0627,14.0229,14.0561,202500.0
2007-01-25 15:20:00,21.18,21.19,21.07,21.08,378400.0,14.0627,14.0694,13.9897,13.9963,378400.0
2007-01-25 15:25:00,21.08,21.15,21.07,21.07,282400.0,13.9963,14.0428,13.9897,13.9897,282400.0
2007-01-25 15:30:00,21.07,21.14,21.07,21.12,273600.0,13.9897,14.0362,13.9897,14.0229,273600.0
2007-01-25 15:35:00,21.12,21.13,21.1,21.13,278900.0,14.0229,14.0295,14.0096,14.0295,278900.0
2007-01-25 15:40:00,21.13,21.13,21.09,21.11,221900.0,14.0295,14.0295,14.003,14.0162,221900.0
2007-01-25 15:45:00,21.12,21.12,21.1,21.11,241600.0,14.0229,14.0229,14.0096,14.0162,241600.0
2007-01-25 15:50:00,21.1,21.15,21.1,21.15,452400.0,14.0096,14.0428,14.0096,14.0428,452400.0
2007-01-25 15:55:00,21.15,21.22,21.14,21.18,569000.0,14.0428,14.0893,14.0362,14.0627,569000.0
2007-01-26 09:30:00,21.28,21.28,21.21,21.24,304300.0,14.1291,14.1291,14.0826,14.1026,304300.0
2007-01-26 09:35:00,21.24,21.3,21.22,21.23,198600.0,14.1026,14.1424,14.0893,14.0959,198600.0
2007-01-26 09:40:00,21.23,21.23,21.17,21.2,189000.0,14.0959,14.0959,14.0561,14.076,189000.0
2007-01-26 09:45:00,21.2,21.2,21.09,21.12,201900.0,14.076,14.076,14.003,14.0229,201900.0
2007-01-26 09:50:00,21.13,21.23,21.05,21.14,242000.0,14.0295,14.0959,13.9764,14.0362,242000.0
2007-01-26 09:55:00,21.13,21.19,21.06,21.15,141800.0,14.0295,14.0694,13.983,14.0428,141800.0
2007-01-26 10:00:00,21.16,21.19,21.05,21.06,196700.0,14.0494,14.0694,13.9764,13.983,196700.0
2007-01-26 10:05:00,21.06,21.09,21.02,21.05,222800.0,13.983,14.003,13.9565,13.9764,222800.0
2007-01-26 10:10:00,21.05,21.09,21.01,21.08,173100.0,13.9764,14.003,13.9498,13.9963,173100.0
2007-01-26 10:15:00,21.08,21.09,21.06,21.06,87400.0,13.9963,14.003,13.983,13.983,87400.0
2007-01-26 10:20:00,21.05,21.12,21.05,21.11,160500.0,13.9764,14.0229,13.9764,14.0162,160500.0
2007-01-26 10:25:00,21.1,21.14,21.08,21.12,123300.0,14.0096,14.0362,13.9963,14.0229,123300.0
2007-01-26 10:30:00,21.12,21.14,21.09,21.11,163200.0,14.0229,14.0362,14.003,14.0162,163200.0
2007-01-26 10:35:00,21.11,21.18,21.09,21.17,309700.0,14.0162,14.0627,14.003,14.0561,309700.0
2007-01-26 10:40:00,21.16,21.18,21.14,21.17,114300.0,14.0494,14.0627,14.0362,14.0561,114300.0
2007-01-26 10:45:00,21.16,21.17,21.12,21.13,84700.0,14.0494,14.0561,14.0229,14.0295,84700.0
2007-01-26 10:50:00,21.13,21.14,21.08,21.08,113100.0,14.0295,14.0362,13.9963,13.9963,113100.0
2007-01-26 10:55:00,21.09,21.12,21.08,21.11,60800.0,14.003,14.0229,13.9963,14.0162,60800.0
2007-01-26 11:00:00,21.11,21.12,21.05,21.05,65300.0,14.0162,14.0229,13.9764,13.9764,65300.0
2007-01-26 11:05:00,21.05,21.08,21.01,21.03,285600.0,13.9764,13.9963,13.9498,13.9631,285600.0
2007-01-26 11:10:00,21.04,21.07,21.03,21.06,120400.0,13.9698,13.9897,13.9631,13.983,120400.0
2007-01-26 11:15:00,21.07,21.08,21.05,21.07,72500.0,13.9897,13.9963,13.9764,13.9897,72500.0
2007-01-26 11:20:00,21.07,21.07,21.03,21.04,65500.0,13.9897,13.9897,13.9631,13.9698,65500.0
2007-01-26 11:25:00,21.04,21.05,20.97,20.99,249900.0,13.9698,13.9764,13.9233,13.9366,249900.0
2007-01-26 11:30:00,20.99,21.01,20.97,21.0,130300.0,13.9366,13.9498,13.9233,13.9432,130300.0
2007-01-26 11:35:00,21.0,21.01,20.95,20.96,136300.0,13.9432,13.9498,13.91,13.9166,136300.0
2007-01-26 11:40:00,20.95,21.02,20.95,21.02,187400.0,13.91,13.9565,13.91,13.9565,187400.0
2007-01-26 11:45:00,21.02,21.05,21.0,21.0,87400.0,13.9565,13.9764,13.9432,13.9432,87400.0
2007-01-26 11:50:00,21.0,21.03,21.0,21.01,50600.0,13.9432,13.9631,13.9432,13.9498,50600.0
2007-01-26 11:55:00,21.01,21.03,21.0,21.02,56000.0,13.9498,13.9631,13.9432,13.9565,56000.0
2007-01-26 12:00:00,21.03,21.07,21.02,21.07,72700.0,13.9631,13.9897,13.9565,13.9897,72700.0
2007-01-26 12:05:00,21.07,21.09,21.06,21.07,71100.0,13.9897,14.003,13.983,13.9897,71100.0
2007-01-26 12:10:00,21.07,21.11,21.06,21.11,129200.0,13.9897,14.0162,13.983,14.0162,129200.0
2007-01-26 12:15:00,21.11,21.14,21.1,21.1,89300.0,14.0162,14.0362,14.0096,14.0096,89300.0
2007-01-26 12:20:00,21.11,21.12,21.09,21.11,79800.0,14.0162,14.0229,14.003,14.0162,79800.0
2007-01-26 12:25:00,21.1,21.11,21.08,21.1,55800.0,14.0096,14.0162,13.9963,14.0096,55800.0
2007-01-26 12:30:00,21.11,21.13,21.09,21.1,108100.0,14.0162,14.0295,14.003,14.0096,108100.0
2007-01-26 12:35:00,21.09,21.1,21.07,21.1,102600.0,14.003,14.0096,13.9897,14.0096,102600.0
2007-01-26 12:40:00,21.1,21.11,21.07,21.1,49300.0,14.0096,14.0162,13.9897,14.0096,49300.0
2007-01-26 12:45:00,21.1,21.12,21.09,21.11,57300.0,14.0096,14.0229,14.003,14.0162,57300.0
2007-01-26 12:50:00,21.1,21.14,21.1,21.14,147300.0,14.0096,14.0362,14.0096,14.0362,147300.0
2007-01-26 12:55:00,21.13,21.14,21.13,21.13,27600.0,14.0295,14.0362,14.0295,14.0295,27600.0
2007-01-26 13:00:00,21.13,21.17,21.13,21.17,163300.0,14.0295,14.0561,14.0295,14.0561,163300.0
2007-01-26 13:05:00,21.16,21.17,21.09,21.1,138600.0,14.0494,14.0561,14.003,14.0096,138600.0
2007-01-26 13:10:00,21.1,21.11,21.02,21.03,381500.0,14.0096,14.0162,13.9565,13.9631,381500.0
2007-01-26 13:15:00,21.03,21.05,21.02,21.04,102200.0,13.9631,13.9764,13.9565,13.9698,102200.0
2007-01-26 13:20:00,21.04,21.05,21.01,21.03,161300.0,13.9698,13.9764,13.9498,13.9631,161300.0
2007-01-26 13:25:00,21.04,21.04,21.01,21.01,134000.0,13.9698,13.9698,13.9498,13.9498,134000.0
2007-01-26 13:30:00,21.01,21.06,21.01,21.04,242900.0,13.9498,13.983,13.9498,13.9698,242900.0
2007-01-26 13:35:00,21.03,21.05,21.01,21.02,243000.0,13.9631,13.9764,13.9498,13.9565,243000.0
2007-01-26 13:40:00,21.01,21.02,20.96,20.99,391100.0,13.9498,13.9565,13.9166,13.9366,391100.0
2007-01-26 13:45:00,20.98,21.01,20.97,20.98,121500.0,13.9299,13.9498,13.9233,13.9299,121500.0
2007-01-26 13:50:00,20.98,21.01,20.97,21.0,72600.0,13.9299,13.9498,13.9233,13.9432,72600.0
2007-01-26 13:55:00,21.0,21.02,20.99,21.01,92900.0,13.9432,13.9565,13.9366,13.9498,92900.0
2007-01-26 14:00:00,21.02,21.04,21.02,21.02,200100.0,13.9565,13.9698,13.9565,13.9565,200100.0
2007-01-26 14:05:00,21.03,21.03,20.98,20.99,124200.0,13.9631,13.9631,13.9299,13.9366,124200.0
2007-01-26 14:10:00,20.99,21.01,20.99,20.99,104100.0,13.9366,13.9498,13.9366,13.9366,104100.0
2007-01-26 14:15:00,20.98,21.07,20.98,21.04,154200.0,13.9299,13.9897,13.9299,13.9698,154200.0
2007-01-26 14:20:00,21.05,21.07,21.03,21.06,94300.0,13.9764,13.9897,13.9631,13.983,94300.0
2007-01-26 14:25:00,21.07,21.08,21.03,21.07,81900.0,13.9897,13.9963,13.9631,13.9897,81900.0
2007-01-26 14:30:00,21.06,21.07,21.05,21.05,61600.0,13.983,13.9897,13.9764,13.9764,61600.0
2007-01-26 14:35:00,21.05,21.12,21.03,21.11,262300.0,13.9764,14.0229,13.9631,14.0162,262300.0
2007-01-26 14:40:00,21.11,21.14,21.11,21.13,141100.0,14.0162,14.0362,14.0162,14.0295,141100.0
2007-01-26 14:45:00,21.12,21.17,21.12,21.17,156400.0,14.0229,14.0561,14.0229,14.0561,156400.0
2007-01-26 14:50:00,21.17,21.18,21.15,21.16,69800.0,14.0561,14.0627,14.0428,14.0494,69800.0
2007-01-26 14:55:00,21.16,21.18,21.14,21.18,117600.0,14.0494,14.0627,14.0362,14.0627,117600.0
2007-01-26 15:00:00,21.18,21.24,21.16,21.17,290800.0,14.0627,14.1026,14.0494,14.0561,290800.0
2007-01-26 15:05:00,21.17,21.23,21.16,21.23,103100.0,14.0561,14.0959,14.0494,14.0959,103100.0
2007-01-26 15:10:00,21.23,21.26,21.21,21.24,300500.0,14.0959,14.1158,14.0826,14.1026,300500.0
2007-01-26 15:15:00,21.25,21.26,21.22,21.25,163000.0,14.1092,14.1158,14.0893,14.1092,163000.0
2007-01-26 15:20:00,21.24,21.25,21.19,21.2,125000.0,14.1026,14.1092,14.0694,14.076,125000.0
2007-01-26 15:25:00,21.2,21.22,21.19,21.19,90700.0,14.076,14.0893,14.0694,14.0694,90700.0
2007-01-26 15:30:00,21.19,21.22,21.16,21.22,152300.0,14.0694,14.0893,14.0494,14.0893,152300.0
2007-01-26 15:35:00,21.21,21.25,21.2,21.24,197300.0,14.0826,14.1092,14.076,14.1026,197300.0
2007-01-26 15:40:00,21.23,21.24,21.2,21.22,237800.0,14.0959,14.1026,14.076,14.0893,237800.0
2007-01-26 15:45:00,21.22,21.23,21.18,21.23,203300.0,14.0893,14.0959,14.0627,14.0959,203300.0
2007-01-26 15:50:00,21.24,21.26,21.2,21.21,276400.0,14.1026,14.1158,14.076,14.0826,276400.0
2007-01-26 15:55:00,21.21,21.23,21.18,21.21,297700.0,14.0826,14.0959,14.0627,14.0826,297700.0
2007-01-29 09:30:00,21.15,21.28,21.12,21.21,406500.0,14.0428,14.1291,14.0229,14.0826,406500.0
2007-01-29 09:35:00,21.22,21.23,21.1,21.2,187200.0,14.0893,14.0959,14.0096,14.076,187200.0
2007-01-29 09:40:00,21.2,21.22,21.16,21.2,89300.0,14.076,14.0893,14.0494,14.076,89300.0
2007-01-29 09:45:00,21.2,21.2,21.1,21.15,140500.0,14.076,14.076,14.0096,14.0428,140500.0
2007-01-29 09:50:00,21.15,21.15,21.06,21.09,165100.0,14.0428,14.0428,13.983,14.003,165100.0
2007-01-29 09:55:00,21.09,21.17,21.08,21.11,156000.0,14.003,14.0561,13.9963,14.0162,156000.0
2007-01-29 10:00:00,21.11,21.16,21.08,21.15,124500.0,14.0162,14.0494,13.9963,14.0428,124500.0
2007-01-29 10:05:00,21.15,21.2,21.15,21.2,65800.0,14.0428,14.076,14.0428,14.076,65800.0
2007-01-29 10:10:00,21.19,21.2,21.13,21.15,103300.0,14.0694,14.076,14.0295,14.0428,103300.0
2007-01-29 10:15:00,21.15,21.15,21.1,21.11,80000.0,14.0428,14.0428,14.0096,14.0162,80000.0
2007-01-29 10:20:00,21.11,21.11,20.97,21.0,202600.0,14.0162,14.0162,13.9233,13.9432,202600.0
2007-01-29 10:25:00,21.0,21.99,20.96,20.97,323100.0,13.9432,14.6005,13.9166,13.9233,323100.0
2007-01-29 10:30:00,20.97,20.99,20.92,20.97,184500.0,13.9233,13.9366,13.8901,13.9233,184500.0
2007-01-29 10:35:00,20.97,21.0,20.94,20.99,139300.0,13.9233,13.9432,13.9034,13.9366,139300.0
2007-01-29 10:40:00,20.99,21.04,20.98,21.04,65100.0,13.9366,13.9698,13.9299,13.9698,65100.0
2007-01-29 10:45:00,21.04,21.07,21.0,21.07,67300.0,13.9698,13.9897,13.9432,13.9897,67300.0
2007-01-29 10:50:00,21.07,21.09,21.03,21.06,188600.0,13.9897,14.003,13.9631,13.983,188600.0
2007-01-29 10:55:00,21.06,21.16,21.05,21.11,246100.0,13.983,14.0494,13.9764,14.0162,246100.0
2007-01-29 11:00:00,21.11,21.14,21.1,21.12,168900.0,14.0162,14.0362,14.0096,14.0229,168900.0
2007-01-29 11:05:00,21.11,21.12,21.08,21.1,221000.0,14.0162,14.0229,13.9963,14.0096,221000.0
2007-01-29 11:10:00,21.11,21.11,21.09,21.1,104200.0,14.0162,14.0162,14.003,14.0096,104200.0
2007-01-29 11:15:00,21.1,21.12,21.09,21.11,118200.0,14.0096,14.0229,14.003,14.0162,118200.0
2007-01-29 11:20:00,21.1,21.14,21.1,21.11,76600.0,14.0096,14.0362,14.0096,14.0162,76600.0
2007-01-29 11:25:00,21.11,21.13,21.08,21.08,54900.0,14.0162,14.0295,13.9963,13.9963,54900.0
2007-01-29 11:30:00,21.09,21.1,21.07,21.08,57800.0,14.003,14.0096,13.9897,13.9963,57800.0
2007-01-29 11:35:00,21.08,21.1,21.07,21.09,72100.0,13.9963,14.0096,13.9897,14.003,72100.0
2007-01-29 11:40:00,21.09,21.1,21.08,21.09,94100.0,14.003,14.0096,13.9963,14.003,94100.0
2007-01-29 11:45:00,21.1,21.11,21.09,21.09,57100.0,14.0096,14.0162,14.003,14.003,57100.0
2007-01-29 11:50:00,21.1,21.1,21.08,21.09,74300.0,14.0096,14.0096,13.9963,14.003,74300.0
2007-01-29 11:55:00,21.08,21.14,21.08,21.14,63300.0,13.9963,14.0362,13.9963,14.0362,63300.0
2007-01-29 12:00:00,21.14,21.14,21.05,21.06,120900.0,14.0362,14.0362,13.9764,13.983,120900.0
2007-01-29 12:05:00,21.06,21.11,21.03,21.05,250200.0,13.983,14.0162,13.9631,13.9764,250200.0
2007-01-29 12:10:00,21.05,21.09,21.05,21.08,93100.0,13.9764,14.003,13.9764,13.9963,93100.0
2007-01-29 12:15:00,21.09,21.12,21.07,21.11,50000.0,14.003,14.0229,13.9897,14.0162,50000.0
2007-01-29 12:20:00,21.11,21.14,21.11,21.13,73800.0,14.0162,14.0362,14.0162,14.0295,73800.0
2007-01-29 12:25:00,21.12,21.13,21.1,21.12,42600.0,14.0229,14.0295,14.0096,14.0229,42600.0
2007-01-29 12:30:00,21.12,21.14,21.11,21.13,55300.0,14.0229,14.0362,14.0162,14.0295,55300.0
2007-01-29 12:35:00,21.14,21.16,21.13,21.15,73000.0,14.0362,14.0494,14.0295,14.0428,73000.0
2007-01-29 12:40:00,21.15,21.15,21.09,21.09,46900.0,14.0428,14.0428,14.003,14.003,46900.0
2007-01-29 12:45:00,21.09,21.12,21.08,21.1,181000.0,14.003,14.0229,13.9963,14.0096,181000.0
2007-01-29 12:50:00,21.1,21.11,21.06,21.06,85600.0,14.0096,14.0162,13.983,13.983,85600.0
2007-01-29 12:55:00,21.06,21.08,21.05,21.06,130000.0,13.983,13.9963,13.9764,13.983,130000.0
2007-01-29 13:00:00,21.06,21.09,21.05,21.05,160300.0,13.983,14.003,13.9764,13.9764,160300.0
2007-01-29 13:05:00,21.06,21.07,21.05,21.06,41000.0,13.983,13.9897,13.9764,13.983,41000.0
2007-01-29 13:10:00,21.07,21.09,21.05,21.09,127700.0,13.9897,14.003,13.9764,14.003,127700.0
2007-01-29 13:15:00,21.09,21.12,21.08,21.09,80400.0,14.003,14.0229,13.9963,14.003,80400.0
2007-01-29 13:20:00,21.09,21.09,21.04,21.05,110200.0,14.003,14.003,13.9698,13.9764,110200.0
2007-01-29 13:25:00,21.04,21.05,21.02,21.03,86500.0,13.9698,13.9764,13.9565,13.9631,86500.0
2007-01-29 13:30:00,21.03,21.04,21.02,21.03,76500.0,13.9631,13.9698,13.9565,13.9631,76500.0
2007-01-29 13:35:00,21.02,21.04,21.02,21.02,43300.0,13.9565,13.9698,13.9565,13.9565,43300.0
2007-01-29 13:40:00,21.03,21.03,20.99,20.99,275400.0,13.9631,13.9631,13.9366,13.9366,275400.0
2007-01-29 13:45:00,20.99,21.0,20.97,20.99,123900.0,13.9366,13.9432,13.9233,13.9366,123900.0
2007-01-29 13:50:00,21.0,21.01,20.95,20.95,138900.0,13.9432,13.9498,13.91,13.91,138900.0
2007-01-29 13:55:00,20.95,20.96,20.9,20.9,144500.0,13.91,13.9166,13.8768,13.8768,144500.0
2007-01-29 14:00:00,20.91,20.94,20.86,20.87,314700.0,13.8835,13.9034,13.8503,13.8569,314700.0
2007-01-29 14:05:00,20.88,20.9,20.85,20.87,243500.0,13.8635,13.8768,13.8436,13.8569,243500.0
2007-01-29 14:10:00,20.87,20.87,20.8,20.8,280800.0,13.8569,13.8569,13.8104,13.8104,280800.0
2007-01-29 14:15:00,20.81,20.88,20.79,20.87,218500.0,13.8171,13.8635,13.8038,13.8569,218500.0
2007-01-29 14:20:00,20.87,20.92,20.87,20.88,127900.0,13.8569,13.8901,13.8569,13.8635,127900.0
2007-01-29 14:25:00,20.88,20.92,20.87,20.87,126600.0,13.8635,13.8901,13.8569,13.8569,126600.0
2007-01-29 14:30:00,20.88,20.95,20.87,20.92,142700.0,13.8635,13.91,13.8569,13.8901,142700.0
2007-01-29 14:35:00,20.92,20.92,20.87,20.88,66400.0,13.8901,13.8901,13.8569,13.8635,66400.0
2007-01-29 14:40:00,20.88,20.92,20.88,20.9,55800.0,13.8635,13.8901,13.8635,13.8768,55800.0
2007-01-29 14:45:00,20.91,20.92,20.89,20.91,38200.0,13.8835,13.8901,13.8702,13.8835,38200.0
2007-01-29 14:50:00,20.91,20.92,20.85,20.86,135800.0,13.8835,13.8901,13.8436,13.8503,135800.0
2007-01-29 14:55:00,20.86,20.88,20.85,20.87,74400.0,13.8503,13.8635,13.8436,13.8569,74400.0
2007-01-29 15:00:00,20.86,20.9,20.86,20.89,86800.0,13.8503,13.8768,13.8503,13.8702,86800.0
2007-01-29 15:05:00,20.9,20.91,20.86,20.88,141200.0,13.8768,13.8835,13.8503,13.8635,141200.0
2007-01-29 15:10:00,20.89,20.93,20.88,20.9,102600.0,13.8702,13.8967,13.8635,13.8768,102600.0
2007-01-29 15:15:00,20.9,20.91,20.87,20.9,112500.0,13.8768,13.8835,13.8569,13.8768,112500.0
2007-01-29 15:20:00,20.91,20.94,20.9,20.94,132800.0,13.8835,13.9034,13.8768,13.9034,132800.0
2007-01-29 15:25:00,20.93,21.0,20.93,20.99,157900.0,13.8967,13.9432,13.8967,13.9366,157900.0
2007-01-29 15:30:00,21.0,21.03,20.95,20.97,378200.0,13.9432,13.9631,13.91,13.9233,378200.0
2007-01-29 15:35:00,20.97,20.99,20.97,20.98,62800.0,13.9233,13.9366,13.9233,13.9299,62800.0
2007-01-29 15:40:00,20.98,20.98,20.96,20.97,126900.0,13.9299,13.9299,13.9166,13.9233,126900.0
2007-01-29 15:45:00,20.98,21.01,20.97,21.0,120900.0,13.9299,13.9498,13.9233,13.9432,120900.0
2007-01-29 15:50:00,21.0,21.0,20.91,20.93,403700.0,13.9432,13.9432,13.8835,13.8967,403700.0
2007-01-29 15:55:00,20.94,20.95,20.88,20.95,437200.0,13.9034,13.91,13.8635,13.91,437200.0
2007-01-30 09:30:00,20.76,20.99,20.76,20.88,377900.0,13.7839,13.9366,13.7839,13.8635,377900.0
2007-01-30 09:35:00,20.87,20.92,20.75,20.81,503500.0,13.8569,13.8901,13.7772,13.8171,503500.0
2007-01-30 09:40:00,20.81,20.81,20.72,20.79,376400.0,13.8171,13.8171,13.7573,13.8038,376400.0
2007-01-30 09:45:00,20.79,20.94,20.78,20.94,143200.0,13.8038,13.9034,13.7971,13.9034,143200.0
2007-01-30 09:50:00,20.94,20.95,20.87,20.88,215600.0,13.9034,13.91,13.8569,13.8635,215600.0
2007-01-30 09:55:00,20.87,20.88,20.76,20.82,170800.0,13.8569,13.8635,13.7839,13.8237,170800.0
2007-01-30 10:00:00,20.83,20.88,20.83,20.87,135100.0,13.8303,13.8635,13.8303,13.8569,135100.0
2007-01-30 10:05:00,20.87,20.88,20.82,20.84,82200.0,13.8569,13.8635,13.8237,13.837,82200.0
2007-01-30 10:10:00,20.83,20.86,20.82,20.85,104300.0,13.8303,13.8503,13.8237,13.8436,104300.0
2007-01-30 10:15:00,20.85,20.88,20.85,20.86,92100.0,13.8436,13.8635,13.8436,13.8503,92100.0
2007-01-30 10:20:00,20.86,20.88,20.85,20.88,70700.0,13.8503,13.8635,13.8436,13.8635,70700.0
2007-01-30 10:25:00,20.87,20.93,20.87,20.91,124400.0,13.8569,13.8967,13.8569,13.8835,124400.0
2007-01-30 10:30:00,20.92,21.0,20.91,20.99,164200.0,13.8901,13.9432,13.8835,13.9366,164200.0
2007-01-30 10:35:00,20.99,21.01,20.95,20.99,374600.0,13.9366,13.9498,13.91,13.9366,374600.0
2007-01-30 10:40:00,20.99,21.0,20.94,20.96,142200.0,13.9366,13.9432,13.9034,13.9166,142200.0
2007-01-30 10:45:00,20.96,20.97,20.93,20.94,80200.0,13.9166,13.9233,13.8967,13.9034,80200.0
2007-01-30 10:50:00,20.94,20.94,20.88,20.94,129800.0,13.9034,13.9034,13.8635,13.9034,129800.0
2007-01-30 10:55:00,20.94,20.95,20.9,20.93,114800.0,13.9034,13.91,13.8768,13.8967,114800.0
2007-01-30 11:00:00,20.93,20.95,20.9,20.9,97700.0,13.8967,13.91,13.8768,13.8768,97700.0
2007-01-30 11:05:00,20.9,20.94,20.88,20.94,93900.0,13.8768,13.9034,13.8635,13.9034,93900.0
2007-01-30 11:10:00,20.94,20.98,20.93,20.93,158500.0,13.9034,13.9299,13.8967,13.8967,158500.0
2007-01-30 11:15:00,20.93,20.96,20.91,20.94,150800.0,13.8967,13.9166,13.8835,13.9034,150800.0
2007-01-30 11:20:00,20.94,21.0,20.93,20.96,248200.0,13.9034,13.9432,13.8967,13.9166,248200.0
2007-01-30 11:25:00,20.96,21.0,20.96,20.99,144500.0,13.9166,13.9432,13.9166,13.9366,144500.0
2007-01-30 11:30:00,20.99,21.0,20.95,20.98,125800.0,13.9366,13.9432,13.91,13.9299,125800.0
2007-01-30 11:35:00,20.97,21.0,20.97,20.99,82900.0,13.9233,13.9432,13.9233,13.9366,82900.0
2007-01-30 11:40:00,20.99,21.0,20.98,20.99,63600.0,13.9366,13.9432,13.9299,13.9366,63600.0
2007-01-30 11:45:00,21.0,21.0,20.97,20.98,63700.0,13.9432,13.9432,13.9233,13.9299,63700.0
2007-01-30 11:50:00,20.97,20.97,20.93,20.94,78200.0,13.9233,13.9233,13.8967,13.9034,78200.0
2007-01-30 11:55:00,20.94,20.95,20.92,20.92,81900.0,13.9034,13.91,13.8901,13.8901,81900.0
2007-01-30 12:00:00,20.92,20.94,20.91,20.94,62400.0,13.8901,13.9034,13.8835,13.9034,62400.0
2007-01-30 12:05:00,20.94,20.94,20.92,20.92,49100.0,13.9034,13.9034,13.8901,13.8901,49100.0
2007-01-30 12:10:00,20.92,20.94,20.92,20.93,37600.0,13.8901,13.9034,13.8901,13.8967,37600.0
2007-01-30 12:15:00,20.93,20.93,20.9,20.9,57100.0,13.8967,13.8967,13.8768,13.8768,57100.0
2007-01-30 12:20:00,20.9,20.9,20.84,20.86,128700.0,13.8768,13.8768,13.837,13.8503,128700.0
2007-01-30 12:25:00,20.86,20.91,20.85,20.9,132500.0,13.8503,13.8835,13.8436,13.8768,132500.0
2007-01-30 12:30:00,20.9,20.91,20.88,20.91,91900.0,13.8768,13.8835,13.8635,13.8835,91900.0
2007-01-30 12:35:00,20.91,20.91,20.89,20.89,39500.0,13.8835,13.8835,13.8702,13.8702,39500.0
2007-01-30 12:40:00,20.89,20.91,20.89,20.9,43800.0,13.8702,13.8835,13.8702,13.8768,43800.0
2007-01-30 12:45:00,20.89,20.97,20.89,20.96,126700.0,13.8702,13.9233,13.8702,13.9166,126700.0
2007-01-30 12:50:00,20.96,20.97,20.89,20.89,110300.0,13.9166,13.9233,13.8702,13.8702,110300.0
2007-01-30 12:55:00,20.89,20.94,20.89,20.93,102600.0,13.8702,13.9034,13.8702,13.8967,102600.0
2007-01-30 13:00:00,20.92,20.93,20.87,20.89,96900.0,13.8901,13.8967,13.8569,13.8702,96900.0
2007-01-30 13:05:00,20.89,20.89,20.83,20.83,153800.0,13.8702,13.8702,13.8303,13.8303,153800.0
2007-01-30 13:10:00,20.84,20.84,20.8,20.82,95500.0,13.837,13.837,13.8104,13.8237,95500.0
2007-01-30 13:15:00,20.82,20.84,20.81,20.81,57500.0,13.8237,13.837,13.8171,13.8171,57500.0
2007-01-30 13:20:00,20.81,20.84,20.8,20.83,60600.0,13.8171,13.837,13.8104,13.8303,60600.0
2007-01-30 13:25:00,20.83,20.83,20.78,20.8,90000.0,13.8303,13.8303,13.7971,13.8104,90000.0
2007-01-30 13:30:00,20.79,20.8,20.76,20.78,141900.0,13.8038,13.8104,13.7839,13.7971,141900.0
2007-01-30 13:35:00,20.78,20.8,20.75,20.79,154400.0,13.7971,13.8104,13.7772,13.8038,154400.0
2007-01-30 13:40:00,20.78,20.81,20.78,20.8,87600.0,13.7971,13.8171,13.7971,13.8104,87600.0
2007-01-30 13:45:00,20.8,20.82,20.79,20.82,193800.0,13.8104,13.8237,13.8038,13.8237,193800.0
2007-01-30 13:50:00,20.82,20.82,20.79,20.8,102000.0,13.8237,13.8237,13.8038,13.8104,102000.0
2007-01-30 13:55:00,20.8,20.8,20.77,20.79,104800.0,13.8104,13.8104,13.7905,13.8038,104800.0
2007-01-30 14:00:00,20.78,20.79,20.76,20.76,185200.0,13.7971,13.8038,13.7839,13.7839,185200.0
2007-01-30 14:05:00,20.77,20.78,20.76,20.77,103100.0,13.7905,13.7971,13.7839,13.7905,103100.0
2007-01-30 14:10:00,20.76,20.77,20.75,20.76,138800.0,13.7839,13.7905,13.7772,13.7839,138800.0
2007-01-30 14:15:00,20.76,20.77,20.74,20.77,260200.0,13.7839,13.7905,13.7706,13.7905,260200.0
2007-01-30 14:20:00,20.77,20.77,20.74,20.76,269400.0,13.7905,13.7905,13.7706,13.7839,269400.0
2007-01-30 14:25:00,20.77,20.77,20.73,20.74,110700.0,13.7905,13.7905,13.7639,13.7706,110700.0
2007-01-30 14:30:00,20.74,20.75,20.68,20.75,296600.0,13.7706,13.7772,13.7307,13.7772,296600.0
2007-01-30 14:35:00,20.74,20.75,20.73,20.74,89300.0,13.7706,13.7772,13.7639,13.7706,89300.0
2007-01-30 14:40:00,20.74,20.74,20.73,20.73,101800.0,13.7706,13.7706,13.7639,13.7639,101800.0
2007-01-30 14:45:00,20.73,20.74,20.71,20.73,89900.0,13.7639,13.7706,13.7507,13.7639,89900.0
2007-01-30 14:50:00,20.73,20.74,20.68,20.71,341300.0,13.7639,13.7706,13.7307,13.7507,341300.0
2007-01-30 14:55:00,20.71,20.75,20.71,20.75,83400.0,13.7507,13.7772,13.7507,13.7772,83400.0
2007-01-30 15:00:00,20.75,20.75,20.74,20.74,143700.0,13.7772,13.7772,13.7706,13.7706,143700.0
2007-01-30 15:05:00,20.74,20.75,20.72,20.74,145100.0,13.7706,13.7772,13.7573,13.7706,145100.0
2007-01-30 15:10:00,20.74,20.74,20.72,20.73,142000.0,13.7706,13.7706,13.7573,13.7639,142000.0
2007-01-30 15:15:00,20.74,20.75,20.72,20.74,141900.0,13.7706,13.7772,13.7573,13.7706,141900.0
2007-01-30 15:20:00,20.73,20.74,20.71,20.71,200600.0,13.7639,13.7706,13.7507,13.7507,200600.0
2007-01-30 15:25:00,20.71,20.72,20.65,20.66,326600.0,13.7507,13.7573,13.7108,13.7175,326600.0
2007-01-30 15:30:00,20.66,20.72,20.65,20.71,369800.0,13.7175,13.7573,13.7108,13.7507,369800.0
2007-01-30 15:35:00,20.72,20.75,20.71,20.73,242300.0,13.7573,13.7772,13.7507,13.7639,242300.0
2007-01-30 15:40:00,20.73,20.74,20.7,20.72,373800.0,13.7639,13.7706,13.744,13.7573,373800.0
2007-01-30 15:45:00,20.72,20.73,20.65,20.66,539000.0,13.7573,13.7639,13.7108,13.7175,539000.0
2007-01-30 15:50:00,20.66,20.74,20.64,20.68,582700.0,13.7175,13.7706,13.7042,13.7307,582700.0
2007-01-30 15:55:00,20.68,20.69,20.64,20.67,531900.0,13.7307,13.7374,13.7042,13.7241,531900.0
2007-01-31 09:30:00,20.74,20.77,20.65,20.76,311900.0,13.7706,13.7905,13.7108,13.7839,311900.0
2007-01-31 09:35:00,20.76,20.76,20.57,20.58,256600.0,13.7839,13.7839,13.6577,13.6643,256600.0
2007-01-31 09:40:00,20.58,20.63,20.55,20.57,127000.0,13.6643,13.6975,13.6444,13.6577,127000.0
2007-01-31 09:45:00,20.57,20.65,20.55,20.58,170400.0,13.6577,13.7108,13.6444,13.6643,170400.0
2007-01-31 09:50:00,20.58,20.62,20.56,20.6,204700.0,13.6643,13.6909,13.6511,13.6776,204700.0
2007-01-31 09:55:00,20.6,20.6,20.57,20.59,149900.0,13.6776,13.6776,13.6577,13.671,149900.0
2007-01-31 10:00:00,20.59,20.66,20.59,20.64,247000.0,13.671,13.7175,13.671,13.7042,247000.0
2007-01-31 10:05:00,20.64,20.66,20.62,20.65,220000.0,13.7042,13.7175,13.6909,13.7108,220000.0
2007-01-31 10:10:00,20.66,20.74,20.66,20.73,255900.0,13.7175,13.7706,13.7175,13.7639,255900.0
2007-01-31 10:15:00,20.72,20.73,20.7,20.71,86800.0,13.7573,13.7639,13.744,13.7507,86800.0
2007-01-31 10:20:00,20.7,20.72,20.66,20.69,140800.0,13.744,13.7573,13.7175,13.7374,140800.0
2007-01-31 10:25:00,20.7,20.7,20.67,20.68,64000.0,13.744,13.744,13.7241,13.7307,64000.0
2007-01-31 10:30:00,20.68,20.7,20.66,20.7,125700.0,13.7307,13.744,13.7175,13.744,125700.0
2007-01-31 10:35:00,20.69,20.7,20.67,20.67,113800.0,13.7374,13.744,13.7241,13.7241,113800.0
2007-01-31 10:40:00,20.68,20.68,20.6,20.61,152300.0,13.7307,13.7307,13.6776,13.6843,152300.0
2007-01-31 10:45:00,20.62,20.62,20.59,20.59,60300.0,13.6909,13.6909,13.671,13.671,60300.0
2007-01-31 10:50:00,20.59,20.6,20.56,20.59,155400.0,13.671,13.6776,13.6511,13.671,155400.0
2007-01-31 10:55:00,20.59,20.6,20.55,20.55,102400.0,13.671,13.6776,13.6444,13.6444,102400.0
2007-01-31 11:00:00,20.55,20.57,20.51,20.53,314800.0,13.6444,13.6577,13.6179,13.6311,314800.0
2007-01-31 11:05:00,20.53,20.58,20.52,20.58,156700.0,13.6311,13.6643,13.6245,13.6643,156700.0
2007-01-31 11:10:00,20.58,20.59,20.54,20.56,123500.0,13.6643,13.671,13.6378,13.6511,123500.0
2007-01-31 11:15:00,20.54,20.57,20.51,20.57,101600.0,13.6378,13.6577,13.6179,13.6577,101600.0
2007-01-31 11:20:00,20.57,20.57,20.53,20.55,84900.0,13.6577,13.6577,13.6311,13.6444,84900.0
2007-01-31 11:25:00,20.55,20.55,20.54,20.54,77200.0,13.6444,13.6444,13.6378,13.6378,77200.0
2007-01-31 11:30:00,20.54,20.55,20.47,20.51,224300.0,13.6378,13.6444,13.5913,13.6179,224300.0
2007-01-31 11:35:00,20.52,20.55,20.51,20.54,111500.0,13.6245,13.6444,13.6179,13.6378,111500.0
2007-01-31 11:40:00,20.55,20.55,20.54,20.54,54000.0,13.6444,13.6444,13.6378,13.6378,54000.0
2007-01-31 11:45:00,20.55,20.56,20.52,20.53,127300.0,13.6444,13.6511,13.6245,13.6311,127300.0
2007-01-31 11:50:00,20.53,20.53,20.51,20.52,57800.0,13.6311,13.6311,13.6179,13.6245,57800.0
2007-01-31 11:55:00,20.51,20.53,20.51,20.51,60200.0,13.6179,13.6311,13.6179,13.6179,60200.0
2007-01-31 12:00:00,20.52,20.52,20.5,20.5,62200.0,13.6245,13.6245,13.6112,13.6112,62200.0
2007-01-31 12:05:00,20.51,20.51,20.5,20.5,92400.0,13.6179,13.6179,13.6112,13.6112,92400.0
2007-01-31 12:10:00,20.5,20.51,20.45,20.45,124600.0,13.6112,13.6179,13.578,13.578,124600.0
2007-01-31 12:15:00,20.46,20.46,20.41,20.41,177300.0,13.5847,13.5847,13.5515,13.5515,177300.0
2007-01-31 12:20:00,20.4,20.4,20.3,20.38,446100.0,13.5448,13.5448,13.4784,13.5316,446100.0
2007-01-31 12:25:00,20.38,20.42,20.37,20.41,183700.0,13.5316,13.5581,13.5249,13.5515,183700.0
2007-01-31 12:30:00,20.42,20.5,20.41,20.47,244300.0,13.5581,13.6112,13.5515,13.5913,244300.0
2007-01-31 12:35:00,20.47,20.51,20.44,20.49,458200.0,13.5913,13.6179,13.5714,13.6046,458200.0
2007-01-31 12:40:00,20.5,20.57,20.49,20.55,254200.0,13.6112,13.6577,13.6046,13.6444,254200.0
2007-01-31 12:45:00,20.54,20.56,20.51,20.52,100000.0,13.6378,13.6511,13.6179,13.6245,100000.0
2007-01-31 12:50:00,20.52,20.52,20.5,20.51,102300.0,13.6245,13.6245,13.6112,13.6179,102300.0
2007-01-31 12:55:00,20.51,20.52,20.48,20.5,84400.0,13.6179,13.6245,13.5979,13.6112,84400.0
2007-01-31 13:00:00,20.5,20.52,20.48,20.52,57100.0,13.6112,13.6245,13.5979,13.6245,57100.0
2007-01-31 13:05:00,20.52,20.52,20.48,20.49,56700.0,13.6245,13.6245,13.5979,13.6046,56700.0
2007-01-31 13:10:00,20.48,20.5,20.48,20.5,44800.0,13.5979,13.6112,13.5979,13.6112,44800.0
2007-01-31 13:15:00,20.5,20.5,20.47,20.47,56700.0,13.6112,13.6112,13.5913,13.5913,56700.0
2007-01-31 13:20:00,20.48,20.52,20.47,20.52,66000.0,13.5979,13.6245,13.5913,13.6245,66000.0
2007-01-31 13:25:00,20.51,20.53,20.51,20.51,85300.0,13.6179,13.6311,13.6179,13.6179,85300.0
2007-01-31 13:30:00,20.51,20.52,20.5,20.51,44500.0,13.6179,13.6245,13.6112,13.6179,44500.0
2007-01-31 13:35:00,20.51,20.54,20.5,20.54,72400.0,13.6179,13.6378,13.6112,13.6378,72400.0
2007-01-31 13:40:00,20.54,20.54,20.48,20.48,78300.0,13.6378,13.6378,13.5979,13.5979,78300.0
2007-01-31 13:45:00,20.48,20.51,20.48,20.5,85000.0,13.5979,13.6179,13.5979,13.6112,85000.0
2007-01-31 13:50:00,20.49,20.5,20.45,20.45,69400.0,13.6046,13.6112,13.578,13.578,69400.0
2007-01-31 13:55:00,20.46,20.53,20.46,20.52,153400.0,13.5847,13.6311,13.5847,13.6245,153400.0
2007-01-31 14:00:00,20.53,20.56,20.5,20.51,76600.0,13.6311,13.6511,13.6112,13.6179,76600.0
2007-01-31 14:05:00,20.5,20.52,20.49,20.5,63200.0,13.6112,13.6245,13.6046,13.6112,63200.0
2007-01-31 14:10:00,20.49,20.51,20.45,20.49,90000.0,13.6046,13.6179,13.578,13.6046,90000.0
2007-01-31 14:15:00,20.49,20.6,20.48,20.6,113000.0,13.6046,13.6776,13.5979,13.6776,113000.0
2007-01-31 14:20:00,20.6,20.67,20.6,20.65,244100.0,13.6776,13.7241,13.6776,13.7108,244100.0
2007-01-31 14:25:00,20.66,20.67,20.57,20.65,237800.0,13.7175,13.7241,13.6577,13.7108,237800.0
2007-01-31 14:30:00,20.66,20.77,20.65,20.77,188000.0,13.7175,13.7905,13.7108,13.7905,188000.0
2007-01-31 14:35:00,20.77,20.82,20.73,20.75,176600.0,13.7905,13.8237,13.7639,13.7772,176600.0
2007-01-31 14:40:00,20.75,20.8,20.75,20.8,188900.0,13.7772,13.8104,13.7772,13.8104,188900.0
2007-01-31 14:45:00,20.8,20.88,20.8,20.8,241400.0,13.8104,13.8635,13.8104,13.8104,241400.0
2007-01-31 14:50:00,20.8,20.83,20.78,20.81,106300.0,13.8104,13.8303,13.7971,13.8171,106300.0
2007-01-31 14:55:00,20.82,20.84,20.79,20.8,136000.0,13.8237,13.837,13.8038,13.8104,136000.0
2007-01-31 15:00:00,20.8,20.83,20.79,20.83,105200.0,13.8104,13.8303,13.8038,13.8303,105200.0
2007-01-31 15:05:00,20.83,20.97,20.83,20.91,432400.0,13.8303,13.9233,13.8303,13.8835,432400.0
2007-01-31 15:10:00,20.91,20.92,20.86,20.87,226600.0,13.8835,13.8901,13.8503,13.8569,226600.0
2007-01-31 15:15:00,20.87,20.9,20.82,20.86,377700.0,13.8569,13.8768,13.8237,13.8503,377700.0
2007-01-31 15:20:00,20.85,20.9,20.84,20.85,217000.0,13.8436,13.8768,13.837,13.8436,217000.0
2007-01-31 15:25:00,20.85,20.88,20.84,20.88,165600.0,13.8436,13.8635,13.837,13.8635,165600.0
2007-01-31 15:30:00,20.88,20.9,20.83,20.85,297800.0,13.8635,13.8768,13.8303,13.8436,297800.0
2007-01-31 15:35:00,20.86,20.86,20.82,20.84,193100.0,13.8503,13.8503,13.8237,13.837,193100.0
2007-01-31 15:40:00,20.84,20.86,20.83,20.86,183000.0,13.837,13.8503,13.8303,13.8503,183000.0
2007-01-31 15:45:00,20.86,20.9,20.84,20.84,232400.0,13.8503,13.8768,13.837,13.837,232400.0
2007-01-31 15:50:00,20.84,20.87,20.82,20.82,291700.0,13.837,13.8569,13.8237,13.8237,291700.0
2007-01-31 15:55:00,20.82,20.88,20.8,20.82,510000.0,13.8237,13.8635,13.8104,13.8237,510000.0
2007-02-01 09:30:00,21.0,21.0,20.93,20.98,299000.0,13.9432,13.9432,13.8967,13.9299,299000.0
2007-02-01 09:35:00,20.98,21.04,20.95,21.01,206000.0,13.9299,13.9698,13.91,13.9498,206000.0
2007-02-01 09:40:00,21.01,21.04,20.91,20.93,197300.0,13.9498,13.9698,13.8835,13.8967,197300.0
2007-02-01 09:45:00,20.92,21.09,20.9,20.99,351200.0,13.8901,14.003,13.8768,13.9366,351200.0
2007-02-01 09:50:00,20.99,21.13,20.98,21.1,359400.0,13.9366,14.0295,13.9299,14.0096,359400.0
2007-02-01 09:55:00,21.11,21.14,21.08,21.1,155900.0,14.0162,14.0362,13.9963,14.0096,155900.0
2007-02-01 10:00:00,21.09,21.13,21.08,21.1,204400.0,14.003,14.0295,13.9963,14.0096,204400.0
2007-02-01 10:05:00,21.1,21.13,21.09,21.1,181100.0,14.0096,14.0295,14.003,14.0096,181100.0
2007-02-01 10:10:00,21.1,21.11,20.98,20.98,252600.0,14.0096,14.0162,13.9299,13.9299,252600.0
2007-02-01 10:15:00,20.98,21.02,20.95,20.99,191600.0,13.9299,13.9565,13.91,13.9366,191600.0
2007-02-01 10:20:00,21.0,21.0,20.98,20.99,92000.0,13.9432,13.9432,13.9299,13.9366,92000.0
2007-02-01 10:25:00,20.98,20.99,20.96,20.98,90300.0,13.9299,13.9366,13.9166,13.9299,90300.0
2007-02-01 10:30:00,20.97,21.03,20.96,21.0,297600.0,13.9233,13.9631,13.9166,13.9432,297600.0
2007-02-01 10:35:00,21.0,21.01,20.99,21.0,71000.0,13.9432,13.9498,13.9366,13.9432,71000.0
2007-02-01 10:40:00,21.0,21.0,20.91,20.91,282000.0,13.9432,13.9432,13.8835,13.8835,282000.0
2007-02-01 10:45:00,20.92,20.97,20.89,20.95,212500.0,13.8901,13.9233,13.8702,13.91,212500.0
2007-02-01 10:50:00,20.95,20.96,20.9,20.9,209200.0,13.91,13.9166,13.8768,13.8768,209200.0
2007-02-01 10:55:00,20.9,20.92,20.87,20.89,201400.0,13.8768,13.8901,13.8569,13.8702,201400.0
2007-02-01 11:00:00,20.89,20.89,20.85,20.85,112100.0,13.8702,13.8702,13.8436,13.8436,112100.0
2007-02-01 11:05:00,20.86,20.86,20.8,20.81,179000.0,13.8503,13.8503,13.8104,13.8171,179000.0
2007-02-01 11:10:00,20.81,20.86,20.8,20.85,99900.0,13.8171,13.8503,13.8104,13.8436,99900.0
2007-02-01 11:15:00,20.84,20.88,20.83,20.87,66300.0,13.837,13.8635,13.8303,13.8569,66300.0
2007-02-01 11:20:00,20.87,20.87,20.8,20.8,92900.0,13.8569,13.8569,13.8104,13.8104,92900.0
2007-02-01 11:25:00,20.81,20.82,20.8,20.81,33600.0,13.8171,13.8237,13.8104,13.8171,33600.0
2007-02-01 11:30:00,20.82,20.85,20.81,20.84,70200.0,13.8237,13.8436,13.8171,13.837,70200.0
2007-02-01 11:35:00,20.83,20.85,20.83,20.84,55500.0,13.8303,13.8436,13.8303,13.837,55500.0
2007-02-01 11:40:00,20.83,20.85,20.83,20.85,37700.0,13.8303,13.8436,13.8303,13.8436,37700.0
2007-02-01 11:45:00,20.84,20.87,20.84,20.86,64500.0,13.837,13.8569,13.837,13.8503,64500.0
2007-02-01 11:50:00,20.86,20.89,20.85,20.89,62200.0,13.8503,13.8702,13.8436,13.8702,62200.0
2007-02-01 11:55:00,20.88,20.91,20.87,20.9,124600.0,13.8635,13.8835,13.8569,13.8768,124600.0
2007-02-01 12:00:00,20.9,20.91,20.87,20.87,83200.0,13.8768,13.8835,13.8569,13.8569,83200.0
2007-02-01 12:05:00,20.87,20.88,20.85,20.87,91300.0,13.8569,13.8635,13.8436,13.8569,91300.0
2007-02-01 12:10:00,20.86,20.87,20.85,20.87,112700.0,13.8503,13.8569,13.8436,13.8569,112700.0
2007-02-01 12:15:00,20.87,20.88,20.85,20.87,105800.0,13.8569,13.8635,13.8436,13.8569,105800.0
2007-02-01 12:20:00,20.86,20.91,20.85,20.89,168500.0,13.8503,13.8835,13.8436,13.8702,168500.0
2007-02-01 12:25:00,20.9,20.9,20.86,20.86,112200.0,13.8768,13.8768,13.8503,13.8503,112200.0
2007-02-01 12:30:00,20.86,20.87,20.85,20.85,41900.0,13.8503,13.8569,13.8436,13.8436,41900.0
2007-02-01 12:35:00,20.86,20.86,20.85,20.85,34000.0,13.8503,13.8503,13.8436,13.8436,34000.0
2007-02-01 12:40:00,20.86,20.88,20.85,20.88,47400.0,13.8503,13.8635,13.8436,13.8635,47400.0
2007-02-01 12:45:00,20.89,20.89,20.85,20.87,46300.0,13.8702,13.8702,13.8436,13.8569,46300.0
2007-02-01 12:50:00,20.87,20.88,20.84,20.84,153900.0,13.8569,13.8635,13.837,13.837,153900.0
2007-02-01 12:55:00,20.83,20.85,20.81,20.84,85300.0,13.8303,13.8436,13.8171,13.837,85300.0
2007-02-01 13:00:00,20.84,20.86,20.83,20.85,80900.0,13.837,13.8503,13.8303,13.8436,80900.0
2007-02-01 13:05:00,20.86,20.86,20.84,20.85,176900.0,13.8503,13.8503,13.837,13.8436,176900.0
2007-02-01 13:10:00,20.86,20.87,20.84,20.85,102500.0,13.8503,13.8569,13.837,13.8436,102500.0
2007-02-01 13:15:00,20.84,20.85,20.8,20.81,90900.0,13.837,13.8436,13.8104,13.8171,90900.0
2007-02-01 13:20:00,20.81,20.81,20.75,20.78,207300.0,13.8171,13.8171,13.7772,13.7971,207300.0
2007-02-01 13:25:00,20.78,20.79,20.76,20.76,87600.0,13.7971,13.8038,13.7839,13.7839,87600.0
2007-02-01 13:30:00,20.76,20.77,20.75,20.76,51900.0,13.7839,13.7905,13.7772,13.7839,51900.0
2007-02-01 13:35:00,20.76,20.77,20.71,20.72,249100.0,13.7839,13.7905,13.7507,13.7573,249100.0
2007-02-01 13:40:00,20.72,20.77,20.7,20.73,284500.0,13.7573,13.7905,13.744,13.7639,284500.0
2007-02-01 13:45:00,20.73,20.78,20.73,20.76,78800.0,13.7639,13.7971,13.7639,13.7839,78800.0
2007-02-01 13:50:00,20.76,20.77,20.74,20.75,42700.0,13.7839,13.7905,13.7706,13.7772,42700.0
2007-02-01 13:55:00,20.75,20.75,20.71,20.72,48100.0,13.7772,13.7772,13.7507,13.7573,48100.0
2007-02-01 14:00:00,20.71,20.73,20.71,20.71,63500.0,13.7507,13.7639,13.7507,13.7507,63500.0
2007-02-01 14:05:00,20.72,20.79,20.71,20.78,88500.0,13.7573,13.8038,13.7507,13.7971,88500.0
2007-02-01 14:10:00,20.78,20.81,20.77,20.77,109100.0,13.7971,13.8171,13.7905,13.7905,109100.0
2007-02-01 14:15:00,20.78,20.82,20.77,20.82,65000.0,13.7971,13.8237,13.7905,13.8237,65000.0
2007-02-01 14:20:00,20.81,20.81,20.79,20.79,81800.0,13.8171,13.8171,13.8038,13.8038,81800.0
2007-02-01 14:25:00,20.8,20.81,20.78,20.79,77700.0,13.8104,13.8171,13.7971,13.8038,77700.0
2007-02-01 14:30:00,20.79,20.83,20.78,20.82,87400.0,13.8038,13.8303,13.7971,13.8237,87400.0
2007-02-01 14:35:00,20.83,20.86,20.82,20.83,266200.0,13.8303,13.8503,13.8237,13.8303,266200.0
2007-02-01 14:40:00,20.83,20.85,20.82,20.83,80900.0,13.8303,13.8436,13.8237,13.8303,80900.0
2007-02-01 14:45:00,20.82,20.85,20.82,20.82,45600.0,13.8237,13.8436,13.8237,13.8237,45600.0
2007-02-01 14:50:00,20.82,20.84,20.81,20.82,62100.0,13.8237,13.837,13.8171,13.8237,62100.0
2007-02-01 14:55:00,20.82,20.84,20.81,20.83,80900.0,13.8237,13.837,13.8171,13.8303,80900.0
2007-02-01 15:00:00,20.83,20.87,20.83,20.86,94000.0,13.8303,13.8569,13.8303,13.8503,94000.0
2007-02-01 15:05:00,20.86,20.88,20.85,20.86,102000.0,13.8503,13.8635,13.8436,13.8503,102000.0
2007-02-01 15:10:00,20.85,20.87,20.82,20.85,170400.0,13.8436,13.8569,13.8237,13.8436,170400.0
2007-02-01 15:15:00,20.85,20.86,20.83,20.84,81600.0,13.8436,13.8503,13.8303,13.837,81600.0
2007-02-01 15:20:00,20.83,20.84,20.79,20.82,136100.0,13.8303,13.837,13.8038,13.8237,136100.0
2007-02-01 15:25:00,20.81,20.82,20.8,20.82,74200.0,13.8171,13.8237,13.8104,13.8237,74200.0
2007-02-01 15:30:00,20.81,20.82,20.79,20.81,91900.0,13.8171,13.8237,13.8038,13.8171,91900.0
2007-02-01 15:35:00,20.82,20.84,20.79,20.83,212900.0,13.8237,13.837,13.8038,13.8303,212900.0
2007-02-01 15:40:00,20.83,20.87,20.83,20.84,171100.0,13.8303,13.8569,13.8303,13.837,171100.0
2007-02-01 15:45:00,20.85,20.86,20.8,20.81,142800.0,13.8436,13.8503,13.8104,13.8171,142800.0
2007-02-01 15:50:00,20.81,20.84,20.8,20.83,157800.0,13.8171,13.837,13.8104,13.8303,157800.0
2007-02-01 15:55:00,20.84,20.86,20.8,20.86,316900.0,13.837,13.8503,13.8104,13.8503,316900.0
2007-02-02 09:30:00,20.86,21.0,20.85,20.98,562200.0,13.8503,13.9432,13.8436,13.9299,562200.0
2007-02-02 09:35:00,20.97,21.0,20.96,20.98,196700.0,13.9233,13.9432,13.9166,13.9299,196700.0
2007-02-02 09:40:00,20.99,20.99,20.9,20.91,188200.0,13.9366,13.9366,13.8768,13.8835,188200.0
2007-02-02 09:45:00,20.92,20.95,20.89,20.89,145600.0,13.8901,13.91,13.8702,13.8702,145600.0
2007-02-02 09:50:00,20.89,20.97,20.87,20.96,129400.0,13.8702,13.9233,13.8569,13.9166,129400.0
2007-02-02 09:55:00,20.96,20.97,20.86,20.86,167200.0,13.9166,13.9233,13.8503,13.8503,167200.0
2007-02-02 10:00:00,20.86,20.9,20.85,20.89,144200.0,13.8503,13.8768,13.8436,13.8702,144200.0
2007-02-02 10:05:00,20.89,20.91,20.87,20.89,136600.0,13.8702,13.8835,13.8569,13.8702,136600.0
2007-02-02 10:10:00,20.9,20.93,20.89,20.92,186800.0,13.8768,13.8967,13.8702,13.8901,186800.0
2007-02-02 10:15:00,20.92,20.97,20.92,20.96,221100.0,13.8901,13.9233,13.8901,13.9166,221100.0
2007-02-02 10:20:00,20.96,20.98,20.96,20.96,165100.0,13.9166,13.9299,13.9166,13.9166,165100.0
2007-02-02 10:25:00,20.97,21.0,20.95,20.98,484000.0,13.9233,13.9432,13.91,13.9299,484000.0
2007-02-02 10:30:00,20.99,21.01,20.96,20.96,462300.0,13.9366,13.9498,13.9166,13.9166,462300.0
2007-02-02 10:35:00,20.96,21.11,20.96,21.11,338800.0,13.9166,14.0162,13.9166,14.0162,338800.0
2007-02-02 10:40:00,21.11,21.11,21.04,21.04,224200.0,14.0162,14.0162,13.9698,13.9698,224200.0
2007-02-02 10:45:00,21.04,21.04,20.98,21.02,238800.0,13.9698,13.9698,13.9299,13.9565,238800.0
2007-02-02 10:50:00,21.03,21.1,21.03,21.09,400300.0,13.9631,14.0096,13.9631,14.003,400300.0
2007-02-02 10:55:00,21.08,21.15,21.08,21.14,413900.0,13.9963,14.0428,13.9963,14.0362,413900.0
2007-02-02 11:00:00,21.14,21.15,21.08,21.1,259900.0,14.0362,14.0428,13.9963,14.0096,259900.0
2007-02-02 11:05:00,21.1,21.14,21.09,21.12,171000.0,14.0096,14.0362,14.003,14.0229,171000.0
2007-02-02 11:10:00,21.12,21.13,21.08,21.09,158800.0,14.0229,14.0295,13.9963,14.003,158800.0
2007-02-02 11:15:00,21.09,21.1,21.05,21.09,137400.0,14.003,14.0096,13.9764,14.003,137400.0
2007-02-02 11:20:00,21.1,21.1,21.05,21.05,169700.0,14.0096,14.0096,13.9764,13.9764,169700.0
2007-02-02 11:25:00,21.05,21.06,21.03,21.05,120400.0,13.9764,13.983,13.9631,13.9764,120400.0
2007-02-02 11:30:00,21.05,21.06,20.99,20.99,114900.0,13.9764,13.983,13.9366,13.9366,114900.0
2007-02-02 11:35:00,20.99,21.03,20.98,21.02,94800.0,13.9366,13.9631,13.9299,13.9565,94800.0
2007-02-02 11:40:00,21.02,21.03,21.0,21.03,49000.0,13.9565,13.9631,13.9432,13.9631,49000.0
2007-02-02 11:45:00,21.03,21.05,21.0,21.02,99800.0,13.9631,13.9764,13.9432,13.9565,99800.0
2007-02-02 11:50:00,21.01,21.05,21.01,21.04,59000.0,13.9498,13.9764,13.9498,13.9698,59000.0
2007-02-02 11:55:00,21.05,21.05,21.02,21.03,56500.0,13.9764,13.9764,13.9565,13.9631,56500.0
2007-02-02 12:00:00,21.03,21.04,21.01,21.02,48700.0,13.9631,13.9698,13.9498,13.9565,48700.0
2007-02-02 12:05:00,21.01,21.05,21.01,21.04,86800.0,13.9498,13.9764,13.9498,13.9698,86800.0
2007-02-02 12:10:00,21.04,21.09,21.03,21.09,92300.0,13.9698,14.003,13.9631,14.003,92300.0
2007-02-02 12:15:00,21.09,21.13,21.08,21.09,155300.0,14.003,14.0295,13.9963,14.003,155300.0
2007-02-02 12:20:00,21.09,21.12,21.08,21.12,57200.0,14.003,14.0229,13.9963,14.0229,57200.0
2007-02-02 12:25:00,21.11,21.13,21.09,21.1,159800.0,14.0162,14.0295,14.003,14.0096,159800.0
2007-02-02 12:30:00,21.11,21.12,21.06,21.11,182200.0,14.0162,14.0229,13.983,14.0162,182200.0
2007-02-02 12:35:00,21.1,21.19,21.1,21.17,312300.0,14.0096,14.0694,14.0096,14.0561,312300.0
2007-02-02 12:40:00,21.17,21.19,21.15,21.17,231400.0,14.0561,14.0694,14.0428,14.0561,231400.0
2007-02-02 12:45:00,21.17,21.19,21.17,21.18,127800.0,14.0561,14.0694,14.0561,14.0627,127800.0
2007-02-02 12:50:00,21.18,21.23,21.17,21.19,308700.0,14.0627,14.0959,14.0561,14.0694,308700.0
2007-02-02 12:55:00,21.2,21.2,21.18,21.19,137100.0,14.076,14.076,14.0627,14.0694,137100.0
2007-02-02 13:00:00,21.19,21.21,21.16,21.16,147900.0,14.0694,14.0826,14.0494,14.0494,147900.0
2007-02-02 13:05:00,21.16,21.19,21.16,21.18,114100.0,14.0494,14.0694,14.0494,14.0627,114100.0
2007-02-02 13:10:00,21.18,21.18,21.15,21.16,194000.0,14.0627,14.0627,14.0428,14.0494,194000.0
2007-02-02 13:15:00,21.16,21.17,21.14,21.14,149300.0,14.0494,14.0561,14.0362,14.0362,149300.0
2007-02-02 13:20:00,21.15,21.17,21.14,21.16,314300.0,14.0428,14.0561,14.0362,14.0494,314300.0
2007-02-02 13:25:00,21.16,21.17,21.15,21.16,107800.0,14.0494,14.0561,14.0428,14.0494,107800.0
2007-02-02 13:30:00,21.16,21.17,21.15,21.16,83400.0,14.0494,14.0561,14.0428,14.0494,83400.0
2007-02-02 13:35:00,21.17,21.17,21.15,21.16,74800.0,14.0561,14.0561,14.0428,14.0494,74800.0
2007-02-02 13:40:00,21.15,21.16,21.13,21.13,99200.0,14.0428,14.0494,14.0295,14.0295,99200.0
2007-02-02 13:45:00,21.13,21.16,21.13,21.15,101800.0,14.0295,14.0494,14.0295,14.0428,101800.0
2007-02-02 13:50:00,21.14,21.16,21.1,21.13,184000.0,14.0362,14.0494,14.0096,14.0295,184000.0
2007-02-02 13:55:00,21.13,21.13,21.08,21.08,186500.0,14.0295,14.0295,13.9963,13.9963,186500.0
2007-02-02 14:00:00,21.09,21.16,21.07,21.15,193700.0,14.003,14.0494,13.9897,14.0428,193700.0
2007-02-02 14:05:00,21.15,21.17,21.14,21.16,182400.0,14.0428,14.0561,14.0362,14.0494,182400.0
2007-02-02 14:10:00,21.15,21.16,21.11,21.11,102300.0,14.0428,14.0494,14.0162,14.0162,102300.0
2007-02-02 14:15:00,21.12,21.12,21.08,21.1,126400.0,14.0229,14.0229,13.9963,14.0096,126400.0
2007-02-02 14:20:00,21.1,21.11,21.08,21.08,133400.0,14.0096,14.0162,13.9963,13.9963,133400.0
2007-02-02 14:25:00,21.09,21.09,21.05,21.07,99300.0,14.003,14.003,13.9764,13.9897,99300.0
2007-02-02 14:30:00,21.07,21.1,21.07,21.09,159500.0,13.9897,14.0096,13.9897,14.003,159500.0
2007-02-02 14:35:00,21.09,21.12,21.08,21.1,86600.0,14.003,14.0229,13.9963,14.0096,86600.0
2007-02-02 14:40:00,21.09,21.12,21.08,21.08,112000.0,14.003,14.0229,13.9963,13.9963,112000.0
2007-02-02 14:45:00,21.07,21.12,21.04,21.12,181500.0,13.9897,14.0229,13.9698,14.0229,181500.0
2007-02-02 14:50:00,21.12,21.15,21.11,21.14,127500.0,14.0229,14.0428,14.0162,14.0362,127500.0
2007-02-02 14:55:00,21.14,21.16,21.13,21.15,120100.0,14.0362,14.0494,14.0295,14.0428,120100.0
2007-02-02 15:00:00,21.15,21.16,21.13,21.14,88100.0,14.0428,14.0494,14.0295,14.0362,88100.0
2007-02-02 15:05:00,21.14,21.15,21.11,21.15,100500.0,14.0362,14.0428,14.0162,14.0428,100500.0
2007-02-02 15:10:00,21.14,21.19,21.14,21.17,143600.0,14.0362,14.0694,14.0362,14.0561,143600.0
2007-02-02 15:15:00,21.17,21.19,21.16,21.17,169700.0,14.0561,14.0694,14.0494,14.0561,169700.0
2007-02-02 15:20:00,21.18,21.18,21.15,21.15,91600.0,14.0627,14.0627,14.0428,14.0428,91600.0
2007-02-02 15:25:00,21.15,21.16,21.12,21.14,131500.0,14.0428,14.0494,14.0229,14.0362,131500.0
2007-02-02 15:30:00,21.14,21.14,21.1,21.11,137400.0,14.0362,14.0362,14.0096,14.0162,137400.0
2007-02-02 15:35:00,21.11,21.12,21.1,21.1,81600.0,14.0162,14.0229,14.0096,14.0096,81600.0
2007-02-02 15:40:00,21.1,21.11,21.06,21.06,166200.0,14.0096,14.0162,13.983,13.983,166200.0
2007-02-02 15:45:00,21.06,21.07,21.05,21.05,209700.0,13.983,13.9897,13.9764,13.9764,209700.0
2007-02-02 15:50:00,21.06,21.11,21.05,21.06,342800.0,13.983,14.0162,13.9764,13.983,342800.0
2007-02-02 15:55:00,21.06,21.1,21.06,21.08,222600.0,13.983,14.0096,13.983,13.9963,222600.0
2007-02-05 09:30:00,21.19,21.28,21.17,21.23,493200.0,14.0694,14.1291,14.0561,14.0959,493200.0
2007-02-05 09:35:00,21.24,21.29,21.22,21.26,273300.0,14.1026,14.1358,14.0893,14.1158,273300.0
2007-02-05 09:40:00,21.26,21.38,21.25,21.34,284600.0,14.1158,14.1955,14.1092,14.169,284600.0
2007-02-05 09:45:00,21.33,21.39,21.32,21.36,297500.0,14.1623,14.2022,14.1557,14.1822,297500.0
2007-02-05 09:50:00,21.37,21.45,21.36,21.43,354600.0,14.1889,14.242,14.1822,14.2287,354600.0
2007-02-05 09:55:00,21.43,21.47,21.4,21.46,378800.0,14.2287,14.2553,14.2088,14.2486,378800.0
2007-02-05 10:00:00,21.45,21.47,21.4,21.4,314200.0,14.242,14.2553,14.2088,14.2088,314200.0
2007-02-05 10:05:00,21.39,21.4,21.32,21.35,366100.0,14.2022,14.2088,14.1557,14.1756,366100.0
2007-02-05 10:10:00,21.34,21.38,21.32,21.32,240100.0,14.169,14.1955,14.1557,14.1557,240100.0
2007-02-05 10:15:00,21.33,21.33,21.24,21.26,336100.0,14.1623,14.1623,14.1026,14.1158,336100.0
2007-02-05 10:20:00,21.26,21.34,21.24,21.33,275000.0,14.1158,14.169,14.1026,14.1623,275000.0
2007-02-05 10:25:00,21.32,21.33,21.29,21.32,141900.0,14.1557,14.1623,14.1358,14.1557,141900.0
2007-02-05 10:30:00,21.32,21.42,21.31,21.41,264200.0,14.1557,14.2221,14.149,14.2154,264200.0
2007-02-05 10:35:00,21.41,21.44,21.39,21.4,207800.0,14.2154,14.2354,14.2022,14.2088,207800.0
2007-02-05 10:40:00,21.4,21.4,21.34,21.35,167800.0,14.2088,14.2088,14.169,14.1756,167800.0
2007-02-05 10:45:00,21.35,21.4,21.34,21.38,255400.0,14.1756,14.2088,14.169,14.1955,255400.0
2007-02-05 10:50:00,21.38,21.38,21.31,21.32,159800.0,14.1955,14.1955,14.149,14.1557,159800.0
2007-02-05 10:55:00,21.31,21.4,21.31,21.38,263800.0,14.149,14.2088,14.149,14.1955,263800.0
2007-02-05 11:00:00,21.39,21.39,21.35,21.37,112800.0,14.2022,14.2022,14.1756,14.1889,112800.0
2007-02-05 11:05:00,21.37,21.39,21.36,21.37,83200.0,14.1889,14.2022,14.1822,14.1889,83200.0
2007-02-05 11:10:00,21.36,21.37,21.33,21.33,122800.0,14.1822,14.1889,14.1623,14.1623,122800.0
2007-02-05 11:15:00,21.34,21.34,21.31,21.32,97700.0,14.169,14.169,14.149,14.1557,97700.0
2007-02-05 11:20:00,21.33,21.35,21.31,21.34,104000.0,14.1623,14.1756,14.149,14.169,104000.0
2007-02-05 11:25:00,21.34,21.35,21.33,21.34,64400.0,14.169,14.1756,14.1623,14.169,64400.0
2007-02-05 11:30:00,21.33,21.38,21.33,21.38,161200.0,14.1623,14.1955,14.1623,14.1955,161200.0
2007-02-05 11:35:00,21.38,21.4,21.38,21.39,69800.0,14.1955,14.2088,14.1955,14.2022,69800.0
2007-02-05 11:40:00,21.39,21.43,21.38,21.4,262300.0,14.2022,14.2287,14.1955,14.2088,262300.0
2007-02-05 11:45:00,21.4,21.4,21.38,21.4,82900.0,14.2088,14.2088,14.1955,14.2088,82900.0
2007-02-05 11:50:00,21.4,21.4,21.36,21.38,113000.0,14.2088,14.2088,14.1822,14.1955,113000.0
2007-02-05 11:55:00,21.38,21.39,21.37,21.37,59000.0,14.1955,14.2022,14.1889,14.1889,59000.0
2007-02-05 12:00:00,21.37,21.39,21.36,21.37,109000.0,14.1889,14.2022,14.1822,14.1889,109000.0
2007-02-05 12:05:00,21.38,21.43,21.38,21.43,112000.0,14.1955,14.2287,14.1955,14.2287,112000.0
2007-02-05 12:10:00,21.43,21.44,21.4,21.41,100000.0,14.2287,14.2354,14.2088,14.2154,100000.0
2007-02-05 12:15:00,21.4,21.41,21.38,21.38,71700.0,14.2088,14.2154,14.1955,14.1955,71700.0
2007-02-05 12:20:00,21.39,21.41,21.37,21.4,73900.0,14.2022,14.2154,14.1889,14.2088,73900.0
2007-02-05 12:25:00,21.4,21.41,21.38,21.41,61300.0,14.2088,14.2154,14.1955,14.2154,61300.0
2007-02-05 12:30:00,21.4,21.41,21.4,21.4,41700.0,14.2088,14.2154,14.2088,14.2088,41700.0
2007-02-05 12:35:00,21.4,21.44,21.39,21.42,132800.0,14.2088,14.2354,14.2022,14.2221,132800.0
2007-02-05 12:40:00,21.42,21.45,21.42,21.44,125300.0,14.2221,14.242,14.2221,14.2354,125300.0
2007-02-05 12:45:00,21.45,21.45,21.43,21.44,73300.0,14.242,14.242,14.2287,14.2354,73300.0
2007-02-05 12:50:00,21.44,21.46,21.42,21.46,251700.0,14.2354,14.2486,14.2221,14.2486,251700.0
2007-02-05 12:55:00,21.46,21.46,21.41,21.46,186700.0,14.2486,14.2486,14.2154,14.2486,186700.0
2007-02-05 13:00:00,21.46,21.47,21.43,21.45,255300.0,14.2486,14.2553,14.2287,14.242,255300.0
2007-02-05 13:05:00,21.44,21.46,21.43,21.43,143100.0,14.2354,14.2486,14.2287,14.2287,143100.0
2007-02-05 13:10:00,21.43,21.48,21.42,21.45,188200.0,14.2287,14.2619,14.2221,14.242,188200.0
2007-02-05 13:15:00,21.44,21.44,21.38,21.4,126700.0,14.2354,14.2354,14.1955,14.2088,126700.0
2007-02-05 13:20:00,21.39,21.4,21.32,21.32,148900.0,14.2022,14.2088,14.1557,14.1557,148900.0
2007-02-05 13:25:00,21.32,21.34,21.3,21.34,156900.0,14.1557,14.169,14.1424,14.169,156900.0
2007-02-05 13:30:00,21.33,21.36,21.32,21.36,144100.0,14.1623,14.1822,14.1557,14.1822,144100.0
2007-02-05 13:35:00,21.35,21.4,21.35,21.37,102300.0,14.1756,14.2088,14.1756,14.1889,102300.0
2007-02-05 13:40:00,21.37,21.39,21.35,21.35,116000.0,14.1889,14.2022,14.1756,14.1756,116000.0
2007-02-05 13:45:00,21.35,21.35,21.32,21.33,69300.0,14.1756,14.1756,14.1557,14.1623,69300.0
2007-02-05 13:50:00,21.32,21.37,21.32,21.32,126000.0,14.1557,14.1889,14.1557,14.1557,126000.0
2007-02-05 13:55:00,21.33,21.33,21.31,21.32,90800.0,14.1623,14.1623,14.149,14.1557,90800.0
2007-02-05 14:00:00,21.32,21.34,21.32,21.32,125600.0,14.1557,14.169,14.1557,14.1557,125600.0
2007-02-05 14:05:00,21.32,21.34,21.29,21.33,251300.0,14.1557,14.169,14.1358,14.1623,251300.0
2007-02-05 14:10:00,21.33,21.38,21.33,21.38,155200.0,14.1623,14.1955,14.1623,14.1955,155200.0
2007-02-05 14:15:00,21.37,21.39,21.36,21.36,111900.0,14.1889,14.2022,14.1822,14.1822,111900.0
2007-02-05 14:20:00,21.37,21.4,21.36,21.39,102200.0,14.1889,14.2088,14.1822,14.2022,102200.0
2007-02-05 14:25:00,21.4,21.4,21.39,21.39,122800.0,14.2088,14.2088,14.2022,14.2022,122800.0
2007-02-05 14:30:00,21.4,21.42,21.37,21.38,164800.0,14.2088,14.2221,14.1889,14.1955,164800.0
2007-02-05 14:35:00,21.38,21.43,21.37,21.42,190400.0,14.1955,14.2287,14.1889,14.2221,190400.0
2007-02-05 14:40:00,21.42,21.43,21.4,21.43,183700.0,14.2221,14.2287,14.2088,14.2287,183700.0
2007-02-05 14:45:00,21.43,21.43,21.4,21.41,99400.0,14.2287,14.2287,14.2088,14.2154,99400.0
2007-02-05 14:50:00,21.41,21.42,21.36,21.37,152600.0,14.2154,14.2221,14.1822,14.1889,152600.0
2007-02-05 14:55:00,21.36,21.39,21.36,21.39,113600.0,14.1822,14.2022,14.1822,14.2022,113600.0
2007-02-05 15:00:00,21.39,21.48,21.38,21.47,555800.0,14.2022,14.2619,14.1955,14.2553,555800.0
2007-02-05 15:05:00,21.47,21.58,21.47,21.54,900300.0,14.2553,14.3283,14.2553,14.3017,900300.0
2007-02-05 15:10:00,21.54,21.56,21.48,21.48,258300.0,14.3017,14.315,14.2619,14.2619,258300.0
2007-02-05 15:15:00,21.48,21.51,21.47,21.47,197000.0,14.2619,14.2818,14.2553,14.2553,197000.0
2007-02-05 15:20:00,21.47,21.48,21.42,21.44,198100.0,14.2553,14.2619,14.2221,14.2354,198100.0
2007-02-05 15:25:00,21.44,21.45,21.4,21.44,159700.0,14.2354,14.242,14.2088,14.2354,159700.0
2007-02-05 15:30:00,21.44,21.46,21.41,21.42,238100.0,14.2354,14.2486,14.2154,14.2221,238100.0
2007-02-05 15:35:00,21.42,21.43,21.4,21.41,139500.0,14.2221,14.2287,14.2088,14.2154,139500.0
2007-02-05 15:40:00,21.42,21.42,21.39,21.39,211900.0,14.2221,14.2221,14.2022,14.2022,211900.0
2007-02-05 15:45:00,21.39,21.41,21.38,21.4,295500.0,14.2022,14.2154,14.1955,14.2088,295500.0
2007-02-05 15:50:00,21.4,21.41,21.39,21.41,150100.0,14.2088,14.2154,14.2022,14.2154,150100.0
2007-02-05 15:55:00,21.41,21.41,21.36,21.36,457400.0,14.2154,14.2154,14.1822,14.1822,457400.0
2007-02-06 09:30:00,21.5,21.59,21.45,21.55,662200.0,14.2752,14.3349,14.242,14.3084,662200.0
2007-02-06 09:35:00,21.54,21.63,21.53,21.6,514300.0,14.3017,14.3615,14.2951,14.3416,514300.0
2007-02-06 09:40:00,21.6,21.7,21.56,21.69,733500.0,14.3416,14.408,14.315,14.4013,733500.0
2007-02-06 09:45:00,21.69,21.69,21.59,21.62,762700.0,14.4013,14.4013,14.3349,14.3549,762700.0
2007-02-06 09:50:00,21.63,21.79,21.59,21.73,777900.0,14.3615,14.4677,14.3349,14.4279,777900.0
2007-02-06 09:55:00,21.73,21.8,21.7,21.75,753300.0,14.4279,14.4744,14.408,14.4412,753300.0
2007-02-06 10:00:00,21.74,21.76,21.7,21.73,407500.0,14.4345,14.4478,14.408,14.4279,407500.0
2007-02-06 10:05:00,21.74,21.76,21.71,21.71,457100.0,14.4345,14.4478,14.4146,14.4146,457100.0
2007-02-06 10:10:00,21.71,21.73,21.66,21.66,418700.0,14.4146,14.4279,14.3814,14.3814,418700.0
2007-02-06 10:15:00,21.66,21.67,21.55,21.61,430900.0,14.3814,14.3881,14.3084,14.3482,430900.0
2007-02-06 10:20:00,21.61,21.73,21.6,21.72,548900.0,14.3482,14.4279,14.3416,14.4213,548900.0
2007-02-06 10:25:00,21.72,21.75,21.7,21.71,322000.0,14.4213,14.4412,14.408,14.4146,322000.0
2007-02-06 10:30:00,21.72,21.72,21.68,21.7,717600.0,14.4213,14.4213,14.3947,14.408,717600.0
2007-02-06 10:35:00,21.7,21.77,21.68,21.73,266200.0,14.408,14.4545,14.3947,14.4279,266200.0
2007-02-06 10:40:00,21.74,21.78,21.72,21.78,290000.0,14.4345,14.4611,14.4213,14.4611,290000.0
2007-02-06 10:45:00,21.78,21.78,21.71,21.76,244200.0,14.4611,14.4611,14.4146,14.4478,244200.0
2007-02-06 10:50:00,21.77,21.78,21.74,21.74,398900.0,14.4545,14.4611,14.4345,14.4345,398900.0
2007-02-06 10:55:00,21.74,21.76,21.7,21.71,231600.0,14.4345,14.4478,14.408,14.4146,231600.0
2007-02-06 11:00:00,21.71,21.74,21.7,21.71,302000.0,14.4146,14.4345,14.408,14.4146,302000.0
2007-02-06 11:05:00,21.71,21.72,21.67,21.68,414100.0,14.4146,14.4213,14.3881,14.3947,414100.0
2007-02-06 11:10:00,21.69,21.72,21.64,21.71,329500.0,14.4013,14.4213,14.3681,14.4146,329500.0
2007-02-06 11:15:00,21.72,21.77,21.71,21.76,206600.0,14.4213,14.4545,14.4146,14.4478,206600.0
2007-02-06 11:20:00,21.75,21.77,21.68,21.71,488200.0,14.4412,14.4545,14.3947,14.4146,488200.0
2007-02-06 11:25:00,21.71,21.74,21.67,21.74,310400.0,14.4146,14.4345,14.3881,14.4345,310400.0
2007-02-06 11:30:00,21.74,21.77,21.71,21.74,254900.0,14.4345,14.4545,14.4146,14.4345,254900.0
2007-02-06 11:35:00,21.75,21.77,21.73,21.73,287600.0,14.4412,14.4545,14.4279,14.4279,287600.0
2007-02-06 11:40:00,21.73,21.75,21.71,21.71,170600.0,14.4279,14.4412,14.4146,14.4146,170600.0
2007-02-06 11:45:00,21.71,21.74,21.67,21.68,216300.0,14.4146,14.4345,14.3881,14.3947,216300.0
2007-02-06 11:50:00,21.68,21.71,21.67,21.69,104100.0,14.3947,14.4146,14.3881,14.4013,104100.0
2007-02-06 11:55:00,21.7,21.71,21.67,21.69,142900.0,14.408,14.4146,14.3881,14.4013,142900.0
2007-02-06 12:00:00,21.69,21.71,21.69,21.69,203500.0,14.4013,14.4146,14.4013,14.4013,203500.0
2007-02-06 12:05:00,21.7,21.74,21.69,21.71,265300.0,14.408,14.4345,14.4013,14.4146,265300.0
2007-02-06 12:10:00,21.7,21.72,21.69,21.7,216300.0,14.408,14.4213,14.4013,14.408,216300.0
2007-02-06 12:15:00,21.7,21.72,21.7,21.7,195700.0,14.408,14.4213,14.408,14.408,195700.0
2007-02-06 12:20:00,21.7,21.73,21.7,21.71,161100.0,14.408,14.4279,14.408,14.4146,161100.0
2007-02-06 12:25:00,21.72,21.76,21.71,21.74,334500.0,14.4213,14.4478,14.4146,14.4345,334500.0
2007-02-06 12:30:00,21.74,21.77,21.73,21.73,259900.0,14.4345,14.4545,14.4279,14.4279,259900.0
2007-02-06 12:35:00,21.74,21.76,21.74,21.74,243800.0,14.4345,14.4478,14.4345,14.4345,243800.0
2007-02-06 12:40:00,21.75,21.77,21.73,21.76,179500.0,14.4412,14.4545,14.4279,14.4478,179500.0
2007-02-06 12:45:00,21.76,21.77,21.7,21.71,228800.0,14.4478,14.4545,14.408,14.4146,228800.0
2007-02-06 12:50:00,21.71,21.75,21.7,21.71,446900.0,14.4146,14.4412,14.408,14.4146,446900.0
2007-02-06 12:55:00,21.71,21.73,21.7,21.73,325700.0,14.4146,14.4279,14.408,14.4279,325700.0
2007-02-06 13:00:00,21.73,21.78,21.72,21.78,430100.0,14.4279,14.4611,14.4213,14.4611,430100.0
2007-02-06 13:05:00,21.78,21.85,21.77,21.83,579000.0,14.4611,14.5076,14.4545,14.4943,579000.0
2007-02-06 13:10:00,21.84,21.89,21.82,21.88,464300.0,14.5009,14.5341,14.4877,14.5275,464300.0
2007-02-06 13:15:00,21.88,21.95,21.84,21.93,551700.0,14.5275,14.574,14.5009,14.5607,551700.0
2007-02-06 13:20:00,21.93,21.98,21.91,21.97,468700.0,14.5607,14.5939,14.5474,14.5873,468700.0
2007-02-06 13:25:00,21.97,22.0,21.96,21.98,518800.0,14.5873,14.6072,14.5806,14.5939,518800.0
2007-02-06 13:30:00,21.98,21.98,21.92,21.96,308300.0,14.5939,14.5939,14.5541,14.5806,308300.0
2007-02-06 13:35:00,21.96,21.98,21.93,21.94,335400.0,14.5806,14.5939,14.5607,14.5673,335400.0
2007-02-06 13:40:00,21.94,21.97,21.91,21.91,329600.0,14.5673,14.5873,14.5474,14.5474,329600.0
2007-02-06 13:45:00,21.91,21.97,21.87,21.94,433000.0,14.5474,14.5873,14.5209,14.5673,433000.0
2007-02-06 13:50:00,21.94,21.97,21.92,21.94,343300.0,14.5673,14.5873,14.5541,14.5673,343300.0
2007-02-06 13:55:00,21.94,21.99,21.93,21.93,332400.0,14.5673,14.6005,14.5607,14.5607,332400.0
2007-02-06 14:00:00,21.94,21.98,21.93,21.95,260100.0,14.5673,14.5939,14.5607,14.574,260100.0
2007-02-06 14:05:00,21.96,21.96,21.91,21.93,338900.0,14.5806,14.5806,14.5474,14.5607,338900.0
2007-02-06 14:10:00,21.92,21.97,21.91,21.95,347400.0,14.5541,14.5873,14.5474,14.574,347400.0
2007-02-06 14:15:00,21.95,22.0,21.94,21.95,340300.0,14.574,14.6072,14.5673,14.574,340300.0
2007-02-06 14:20:00,21.95,21.98,21.91,21.96,263300.0,14.574,14.5939,14.5474,14.5806,263300.0
2007-02-06 14:25:00,21.97,22.06,21.95,22.06,707200.0,14.5873,14.647,14.574,14.647,707200.0
2007-02-06 14:30:00,22.04,22.08,22.03,22.07,453200.0,14.6337,14.6603,14.6271,14.6536,453200.0
2007-02-06 14:35:00,22.07,22.14,22.07,22.11,497100.0,14.6536,14.7001,14.6536,14.6802,497100.0
2007-02-06 14:40:00,22.11,22.16,22.06,22.09,634200.0,14.6802,14.7134,14.647,14.6669,634200.0
2007-02-06 14:45:00,22.08,22.18,22.07,22.16,442800.0,14.6603,14.7267,14.6536,14.7134,442800.0
2007-02-06 14:50:00,22.16,22.22,22.13,22.16,472900.0,14.7134,14.7532,14.6935,14.7134,472900.0
2007-02-06 14:55:00,22.16,22.19,22.12,22.15,378700.0,14.7134,14.7333,14.6868,14.7068,378700.0
2007-02-06 15:00:00,22.15,22.19,22.14,22.18,505900.0,14.7068,14.7333,14.7001,14.7267,505900.0
2007-02-06 15:05:00,22.19,22.35,22.18,22.27,1160300.0,14.7333,14.8396,14.7267,14.7864,1160300.0
2007-02-06 15:10:00,22.26,22.31,22.2,22.25,749500.0,14.7798,14.813,14.74,14.7732,749500.0
2007-02-06 15:15:00,22.26,22.29,22.24,22.28,463500.0,14.7798,14.7997,14.7665,14.7931,463500.0
2007-02-06 15:20:00,22.27,22.36,22.27,22.29,742600.0,14.7864,14.8462,14.7864,14.7997,742600.0
2007-02-06 15:25:00,22.29,22.36,22.26,22.27,578500.0,14.7997,14.8462,14.7798,14.7864,578500.0
2007-02-06 15:30:00,22.27,22.3,22.21,22.24,792900.0,14.7864,14.8064,14.7466,14.7665,792900.0
2007-02-06 15:35:00,22.25,22.31,22.22,22.25,544000.0,14.7732,14.813,14.7532,14.7732,544000.0
2007-02-06 15:40:00,22.25,22.27,22.2,22.26,923400.0,14.7732,14.7864,14.74,14.7798,923400.0
2007-02-06 15:45:00,22.26,22.32,22.26,22.32,760000.0,14.7798,14.8196,14.7798,14.8196,760000.0
2007-02-06 15:50:00,22.32,22.37,22.3,22.37,1166700.0,14.8196,14.8528,14.8064,14.8528,1166700.0
2007-02-06 15:55:00,22.37,22.41,22.32,22.37,1257700.0,14.8528,14.8794,14.8196,14.8528,1257700.0
2007-02-07 09:30:00,22.52,22.8,22.52,22.78,2257700.0,14.9524,15.1383,14.9524,15.1251,2257700.0
2007-02-07 09:35:00,22.78,22.78,22.52,22.53,851900.0,15.1251,15.1251,14.9524,14.9591,851900.0
2007-02-07 09:40:00,22.52,22.63,22.5,22.63,634900.0,14.9524,15.0255,14.9392,15.0255,634900.0
2007-02-07 09:45:00,22.62,22.63,22.5,22.51,561800.0,15.0188,15.0255,14.9392,14.9458,561800.0
2007-02-07 09:50:00,22.52,22.57,22.47,22.49,552500.0,14.9524,14.9856,14.9192,14.9325,552500.0
2007-02-07 09:55:00,22.5,22.52,22.35,22.38,876800.0,14.9392,14.9524,14.8396,14.8595,876800.0
2007-02-07 10:00:00,22.39,22.41,22.27,22.39,640300.0,14.8661,14.8794,14.7864,14.8661,640300.0
2007-02-07 10:05:00,22.39,22.42,22.32,22.34,424900.0,14.8661,14.886,14.8196,14.8329,424900.0
2007-02-07 10:10:00,22.33,22.4,22.3,22.39,484800.0,14.8263,14.8728,14.8064,14.8661,484800.0
2007-02-07 10:15:00,22.39,22.43,22.35,22.43,421800.0,14.8661,14.8927,14.8396,14.8927,421800.0
2007-02-07 10:20:00,22.42,22.54,22.41,22.48,579200.0,14.886,14.9657,14.8794,14.9259,579200.0
2007-02-07 10:25:00,22.48,22.54,22.45,22.45,372100.0,14.9259,14.9657,14.906,14.906,372100.0
2007-02-07 10:30:00,22.46,22.48,22.43,22.43,457500.0,14.9126,14.9259,14.8927,14.8927,457500.0
2007-02-07 10:35:00,22.44,22.48,22.42,22.45,279100.0,14.8993,14.9259,14.886,14.906,279100.0
2007-02-07 10:40:00,22.46,22.48,22.44,22.48,302700.0,14.9126,14.9259,14.8993,14.9259,302700.0
2007-02-07 10:45:00,22.47,22.49,22.44,22.45,366300.0,14.9192,14.9325,14.8993,14.906,366300.0
2007-02-07 10:50:00,22.44,22.45,22.38,22.4,598500.0,14.8993,14.906,14.8595,14.8728,598500.0
2007-02-07 10:55:00,22.4,22.41,22.38,22.41,506100.0,14.8728,14.8794,14.8595,14.8794,506100.0
2007-02-07 11:00:00,22.41,22.42,22.38,22.4,472700.0,14.8794,14.886,14.8595,14.8728,472700.0
2007-02-07 11:05:00,22.4,22.41,22.39,22.39,604100.0,14.8728,14.8794,14.8661,14.8661,604100.0
2007-02-07 11:10:00,22.4,22.41,22.36,22.38,490800.0,14.8728,14.8794,14.8462,14.8595,490800.0
2007-02-07 11:15:00,22.37,22.4,22.33,22.39,399700.0,14.8528,14.8728,14.8263,14.8661,399700.0
2007-02-07 11:20:00,22.39,22.43,22.39,22.4,807900.0,14.8661,14.8927,14.8661,14.8728,807900.0
2007-02-07 11:25:00,22.4,22.43,22.4,22.42,154000.0,14.8728,14.8927,14.8728,14.886,154000.0
2007-02-07 11:30:00,22.42,22.43,22.4,22.4,168500.0,14.886,14.8927,14.8728,14.8728,168500.0
2007-02-07 11:35:00,22.4,22.41,22.37,22.38,104900.0,14.8728,14.8794,14.8528,14.8595,104900.0
2007-02-07 11:40:00,22.37,22.41,22.37,22.4,178700.0,14.8528,14.8794,14.8528,14.8728,178700.0
2007-02-07 11:45:00,22.4,22.41,22.39,22.4,110900.0,14.8728,14.8794,14.8661,14.8728,110900.0
2007-02-07 11:50:00,22.4,22.41,22.38,22.39,211400.0,14.8728,14.8794,14.8595,14.8661,211400.0
2007-02-07 11:55:00,22.39,22.4,22.37,22.37,128000.0,14.8661,14.8728,14.8528,14.8528,128000.0
2007-02-07 12:00:00,22.38,22.43,22.37,22.43,168600.0,14.8595,14.8927,14.8528,14.8927,168600.0
2007-02-07 12:05:00,22.42,22.43,22.41,22.42,57900.0,14.886,14.8927,14.8794,14.886,57900.0
2007-02-07 12:10:00,22.42,22.43,22.41,22.42,135100.0,14.886,14.8927,14.8794,14.886,135100.0
2007-02-07 12:15:00,22.41,22.43,22.41,22.42,75700.0,14.8794,14.8927,14.8794,14.886,75700.0
2007-02-07 12:20:00,22.42,22.45,22.42,22.45,179000.0,14.886,14.906,14.886,14.906,179000.0
2007-02-07 12:25:00,22.45,22.45,22.43,22.44,134700.0,14.906,14.906,14.8927,14.8993,134700.0
2007-02-07 12:30:00,22.45,22.45,22.42,22.43,70100.0,14.906,14.906,14.886,14.8927,70100.0
2007-02-07 12:35:00,22.42,22.43,22.41,22.41,105700.0,14.886,14.8927,14.8794,14.8794,105700.0
2007-02-07 12:40:00,22.42,22.43,22.41,22.43,71000.0,14.886,14.8927,14.8794,14.8927,71000.0
2007-02-07 12:45:00,22.43,22.44,22.42,22.43,89300.0,14.8927,14.8993,14.886,14.8927,89300.0
2007-02-07 12:50:00,22.44,22.46,22.43,22.46,109600.0,14.8993,14.9126,14.8927,14.9126,109600.0
2007-02-07 12:55:00,22.45,22.49,22.45,22.49,151100.0,14.906,14.9325,14.906,14.9325,151100.0
2007-02-07 13:00:00,22.49,22.51,22.47,22.49,304500.0,14.9325,14.9458,14.9192,14.9325,304500.0
2007-02-07 13:05:00,22.48,22.5,22.48,22.49,149000.0,14.9259,14.9392,14.9259,14.9325,149000.0
2007-02-07 13:10:00,22.49,22.49,22.45,22.45,120400.0,14.9325,14.9325,14.906,14.906,120400.0
2007-02-07 13:15:00,22.45,22.46,22.44,22.44,158700.0,14.906,14.9126,14.8993,14.8993,158700.0
2007-02-07 13:20:00,22.45,22.48,22.42,22.45,388200.0,14.906,14.9259,14.886,14.906,388200.0
2007-02-07 13:25:00,22.44,22.44,22.39,22.41,275300.0,14.8993,14.8993,14.8661,14.8794,275300.0
2007-02-07 13:30:00,22.42,22.43,22.41,22.42,82600.0,14.886,14.8927,14.8794,14.886,82600.0
2007-02-07 13:35:00,22.42,22.43,22.4,22.4,85300.0,14.886,14.8927,14.8728,14.8728,85300.0
2007-02-07 13:40:00,22.41,22.41,22.37,22.38,105300.0,14.8794,14.8794,14.8528,14.8595,105300.0
2007-02-07 13:45:00,22.38,22.4,22.37,22.39,121300.0,14.8595,14.8728,14.8528,14.8661,121300.0
2007-02-07 13:50:00,22.4,22.4,22.36,22.36,140000.0,14.8728,14.8728,14.8462,14.8462,140000.0
2007-02-07 13:55:00,22.36,22.39,22.34,22.39,263800.0,14.8462,14.8661,14.8329,14.8661,263800.0
2007-02-07 14:00:00,22.39,22.41,22.38,22.4,89700.0,14.8661,14.8794,14.8595,14.8728,89700.0
2007-02-07 14:05:00,22.4,22.41,22.36,22.36,223800.0,14.8728,14.8794,14.8462,14.8462,223800.0
2007-02-07 14:10:00,22.36,22.43,22.35,22.42,219200.0,14.8462,14.8927,14.8396,14.886,219200.0
2007-02-07 14:15:00,22.42,22.42,22.36,22.36,105400.0,14.886,14.886,14.8462,14.8462,105400.0
2007-02-07 14:20:00,22.36,22.43,22.36,22.43,262900.0,14.8462,14.8927,14.8462,14.8927,262900.0
2007-02-07 14:25:00,22.43,22.44,22.41,22.43,137400.0,14.8927,14.8993,14.8794,14.8927,137400.0
2007-02-07 14:30:00,22.43,22.43,22.4,22.4,84400.0,14.8927,14.8927,14.8728,14.8728,84400.0
2007-02-07 14:35:00,22.4,22.41,22.31,22.34,398000.0,14.8728,14.8794,14.813,14.8329,398000.0
2007-02-07 14:40:00,22.34,22.38,22.34,22.36,146500.0,14.8329,14.8595,14.8329,14.8462,146500.0
2007-02-07 14:45:00,22.36,22.38,22.33,22.33,197800.0,14.8462,14.8595,14.8263,14.8263,197800.0
2007-02-07 14:50:00,22.33,22.36,22.31,22.31,272000.0,14.8263,14.8462,14.813,14.813,272000.0
2007-02-07 14:55:00,22.31,22.33,22.26,22.3,479400.0,14.813,14.8263,14.7798,14.8064,479400.0
2007-02-07 15:00:00,22.3,22.38,22.29,22.36,301900.0,14.8064,14.8595,14.7997,14.8462,301900.0
2007-02-07 15:05:00,22.36,22.39,22.34,22.35,126000.0,14.8462,14.8661,14.8329,14.8396,126000.0
2007-02-07 15:10:00,22.35,22.37,22.34,22.35,119400.0,14.8396,14.8528,14.8329,14.8396,119400.0
2007-02-07 15:15:00,22.35,22.37,22.35,22.36,100700.0,14.8396,14.8528,14.8396,14.8462,100700.0
2007-02-07 15:20:00,22.36,22.37,22.35,22.36,104000.0,14.8462,14.8528,14.8396,14.8462,104000.0
2007-02-07 15:25:00,22.37,22.39,22.36,22.37,196900.0,14.8528,14.8661,14.8462,14.8528,196900.0
2007-02-07 15:30:00,22.37,22.4,22.36,22.39,225000.0,14.8528,14.8728,14.8462,14.8661,225000.0
2007-02-07 15:35:00,22.39,22.4,22.36,22.36,142800.0,14.8661,14.8728,14.8462,14.8462,142800.0
2007-02-07 15:40:00,22.36,22.42,22.36,22.41,361500.0,14.8462,14.886,14.8462,14.8794,361500.0
2007-02-07 15:45:00,22.4,22.44,22.4,22.43,223000.0,14.8728,14.8993,14.8728,14.8927,223000.0
2007-02-07 15:50:00,22.42,22.47,22.41,22.46,285200.0,14.886,14.9192,14.8794,14.9126,285200.0
2007-02-07 15:55:00,22.47,22.47,22.38,22.39,334200.0,14.9192,14.9192,14.8595,14.8661,334200.0
2007-02-09 09:30:00,22.15,22.22,21.86,22.04,1055700.0,14.7068,14.7532,14.5142,14.6337,1055700.0
2007-02-09 09:35:00,22.03,22.5,21.99,22.29,703900.0,14.6271,14.9392,14.6005,14.7997,703900.0
2007-02-09 09:40:00,22.28,22.35,22.1,22.17,410000.0,14.7931,14.8396,14.6736,14.72,410000.0
2007-02-09 09:45:00,22.17,22.23,22.01,22.04,434900.0,14.72,14.7599,14.6138,14.6337,434900.0
2007-02-09 09:50:00,22.05,22.07,21.99,22.04,583800.0,14.6404,14.6536,14.6005,14.6337,583800.0
2007-02-09 09:55:00,22.04,22.08,21.99,22.03,412400.0,14.6337,14.6603,14.6005,14.6271,412400.0
2007-02-09 10:00:00,22.03,22.11,21.99,22.1,413500.0,14.6271,14.6802,14.6005,14.6736,413500.0
2007-02-09 10:05:00,22.11,22.19,22.07,22.19,326800.0,14.6802,14.7333,14.6536,14.7333,326800.0
2007-02-09 10:10:00,22.19,22.19,22.15,22.18,212400.0,14.7333,14.7333,14.7068,14.7267,212400.0
2007-02-09 10:15:00,22.18,22.2,22.13,22.13,279300.0,14.7267,14.74,14.6935,14.6935,279300.0
2007-02-09 10:20:00,22.14,22.17,22.12,22.14,206300.0,14.7001,14.72,14.6868,14.7001,206300.0
2007-02-09 10:25:00,22.14,22.2,22.07,22.08,363000.0,14.7001,14.74,14.6536,14.6603,363000.0
2007-02-09 10:30:00,22.08,22.1,22.06,22.1,113500.0,14.6603,14.6736,14.647,14.6736,113500.0
2007-02-09 10:35:00,22.1,22.14,22.09,22.13,77000.0,14.6736,14.7001,14.6669,14.6935,77000.0
2007-02-09 10:40:00,22.13,22.15,22.1,22.15,117200.0,14.6935,14.7068,14.6736,14.7068,117200.0
2007-02-09 10:45:00,22.14,22.2,22.14,22.18,89200.0,14.7001,14.74,14.7001,14.7267,89200.0
2007-02-09 10:50:00,22.18,22.19,22.15,22.17,34000.0,14.7267,14.7333,14.7068,14.72,34000.0
2007-02-09 10:55:00,22.17,22.17,22.12,22.12,68000.0,14.72,14.72,14.6868,14.6868,68000.0
2007-02-09 11:00:00,22.12,22.15,22.1,22.12,150400.0,14.6868,14.7068,14.6736,14.6868,150400.0
2007-02-09 11:05:00,22.11,22.12,22.03,22.05,232900.0,14.6802,14.6868,14.6271,14.6404,232900.0
2007-02-09 11:10:00,22.04,22.07,22.03,22.04,201700.0,14.6337,14.6536,14.6271,14.6337,201700.0
2007-02-09 11:15:00,22.05,22.05,22.03,22.04,388100.0,14.6404,14.6404,14.6271,14.6337,388100.0
2007-02-09 11:20:00,22.03,22.13,22.01,22.02,182100.0,14.6271,14.6935,14.6138,14.6204,182100.0
2007-02-09 11:25:00,22.02,22.03,21.94,21.94,343200.0,14.6204,14.6271,14.5673,14.5673,343200.0
2007-02-09 11:30:00,21.95,21.96,21.85,21.85,424200.0,14.574,14.5806,14.5076,14.5076,424200.0
2007-02-09 11:35:00,21.85,21.9,21.77,21.85,642200.0,14.5076,14.5408,14.4545,14.5076,642200.0
2007-02-09 11:40:00,21.85,22.0,21.75,21.76,604600.0,14.5076,14.6072,14.4412,14.4478,604600.0
2007-02-09 11:45:00,21.77,21.93,21.75,21.92,523900.0,14.4545,14.5607,14.4412,14.5541,523900.0
2007-02-09 11:50:00,21.91,21.92,21.84,21.89,348700.0,14.5474,14.5541,14.5009,14.5341,348700.0
2007-02-09 11:55:00,21.9,21.9,21.88,21.88,185100.0,14.5408,14.5408,14.5275,14.5275,185100.0
2007-02-09 12:00:00,21.89,21.89,21.77,21.78,363900.0,14.5341,14.5341,14.4545,14.4611,363900.0
2007-02-09 12:05:00,21.77,21.79,21.73,21.76,304100.0,14.4545,14.4677,14.4279,14.4478,304100.0
2007-02-09 12:10:00,21.76,21.77,21.67,21.69,467500.0,14.4478,14.4545,14.3881,14.4013,467500.0
2007-02-09 12:15:00,21.68,21.72,21.66,21.69,301000.0,14.3947,14.4213,14.3814,14.4013,301000.0
2007-02-09 12:20:00,21.69,21.75,21.67,21.72,277400.0,14.4013,14.4412,14.3881,14.4213,277400.0
2007-02-09 12:25:00,21.73,21.73,21.69,21.71,139500.0,14.4279,14.4279,14.4013,14.4146,139500.0
2007-02-09 12:30:00,21.71,21.78,21.69,21.76,203900.0,14.4146,14.4611,14.4013,14.4478,203900.0
2007-02-09 12:35:00,21.76,21.86,21.75,21.84,257800.0,14.4478,14.5142,14.4412,14.5009,257800.0
2007-02-09 12:40:00,21.85,21.89,21.83,21.86,263000.0,14.5076,14.5341,14.4943,14.5142,263000.0
2007-02-09 12:45:00,21.86,21.88,21.82,21.84,233300.0,14.5142,14.5275,14.4877,14.5009,233300.0
2007-02-09 12:50:00,21.83,21.85,21.74,21.76,244300.0,14.4943,14.5076,14.4345,14.4478,244300.0
2007-02-09 12:55:00,21.76,21.77,21.74,21.74,129800.0,14.4478,14.4545,14.4345,14.4345,129800.0
2007-02-09 13:00:00,21.74,21.75,21.68,21.69,280200.0,14.4345,14.4412,14.3947,14.4013,280200.0
2007-02-09 13:05:00,21.69,21.69,21.61,21.65,382300.0,14.4013,14.4013,14.3482,14.3748,382300.0
2007-02-09 13:10:00,21.65,21.7,21.64,21.66,138300.0,14.3748,14.408,14.3681,14.3814,138300.0
2007-02-09 13:15:00,21.65,21.67,21.62,21.64,177200.0,14.3748,14.3881,14.3549,14.3681,177200.0
2007-02-09 13:20:00,21.63,21.64,21.51,21.52,539800.0,14.3615,14.3681,14.2818,14.2885,539800.0
2007-02-09 13:25:00,21.52,21.62,21.51,21.62,480500.0,14.2885,14.3549,14.2818,14.3549,480500.0
2007-02-09 13:30:00,21.62,21.63,21.55,21.55,246500.0,14.3549,14.3615,14.3084,14.3084,246500.0
2007-02-09 13:35:00,21.55,21.63,21.54,21.62,248000.0,14.3084,14.3615,14.3017,14.3549,248000.0
2007-02-09 13:40:00,21.62,21.63,21.58,21.61,137600.0,14.3549,14.3615,14.3283,14.3482,137600.0
2007-02-09 13:45:00,21.61,21.61,21.5,21.53,262100.0,14.3482,14.3482,14.2752,14.2951,262100.0
2007-02-09 13:50:00,21.53,21.59,21.51,21.59,141400.0,14.2951,14.3349,14.2818,14.3349,141400.0
2007-02-09 13:55:00,21.59,21.64,21.58,21.62,140100.0,14.3349,14.3681,14.3283,14.3549,140100.0
2007-02-09 14:00:00,21.62,21.67,21.61,21.67,137500.0,14.3549,14.3881,14.3482,14.3881,137500.0
2007-02-09 14:05:00,21.67,21.69,21.62,21.63,141400.0,14.3881,14.4013,14.3549,14.3615,141400.0
2007-02-09 14:10:00,21.62,21.73,21.62,21.68,311700.0,14.3549,14.4279,14.3549,14.3947,311700.0
2007-02-09 14:15:00,21.68,21.72,21.65,21.71,150400.0,14.3947,14.4213,14.3748,14.4146,150400.0
2007-02-09 14:20:00,21.71,21.73,21.66,21.69,218700.0,14.4146,14.4279,14.3814,14.4013,218700.0
2007-02-09 14:25:00,21.69,21.69,21.6,21.61,182400.0,14.4013,14.4013,14.3416,14.3482,182400.0
2007-02-09 14:30:00,21.61,21.66,21.61,21.63,202200.0,14.3482,14.3814,14.3482,14.3615,202200.0
2007-02-09 14:35:00,21.63,21.69,21.58,21.69,343400.0,14.3615,14.4013,14.3283,14.4013,343400.0
2007-02-09 14:40:00,21.68,21.71,21.66,21.67,225800.0,14.3947,14.4146,14.3814,14.3881,225800.0
2007-02-09 14:45:00,21.66,21.67,21.61,21.65,213100.0,14.3814,14.3881,14.3482,14.3748,213100.0
2007-02-09 14:50:00,21.64,21.65,21.61,21.61,148700.0,14.3681,14.3748,14.3482,14.3482,148700.0
2007-02-09 14:55:00,21.62,21.62,21.53,21.58,288500.0,14.3549,14.3549,14.2951,14.3283,288500.0
2007-02-09 15:00:00,21.58,21.68,21.58,21.65,186300.0,14.3283,14.3947,14.3283,14.3748,186300.0
2007-02-09 15:05:00,21.65,21.66,21.64,21.64,76600.0,14.3748,14.3814,14.3681,14.3681,76600.0
2007-02-09 15:10:00,21.65,21.71,21.65,21.71,186700.0,14.3748,14.4146,14.3748,14.4146,186700.0
2007-02-09 15:15:00,21.71,21.75,21.67,21.69,218800.0,14.4146,14.4412,14.3881,14.4013,218800.0
2007-02-09 15:20:00,21.69,21.74,21.65,21.74,265100.0,14.4013,14.4345,14.3748,14.4345,265100.0
2007-02-09 15:25:00,21.73,21.73,21.69,21.7,154900.0,14.4279,14.4279,14.4013,14.408,154900.0
2007-02-09 15:30:00,21.7,21.71,21.66,21.66,173500.0,14.408,14.4146,14.3814,14.3814,173500.0
2007-02-09 15:35:00,21.67,21.69,21.66,21.66,178500.0,14.3881,14.4013,14.3814,14.3814,178500.0
2007-02-09 15:40:00,21.66,21.68,21.62,21.67,488300.0,14.3814,14.3947,14.3549,14.3881,488300.0
2007-02-09 15:45:00,21.66,21.67,21.59,21.62,396300.0,14.3814,14.3881,14.3349,14.3549,396300.0
2007-02-09 15:50:00,21.61,21.68,21.6,21.66,390100.0,14.3482,14.3947,14.3416,14.3814,390100.0
2007-02-09 15:55:00,21.67,21.67,21.57,21.6,604600.0,14.3881,14.3881,14.3217,14.3416,604600.0
2007-02-12 09:30:00,21.61,21.82,21.59,21.82,520400.0,14.3482,14.4877,14.3349,14.4877,520400.0
2007-02-12 09:35:00,21.84,21.85,21.7,21.85,224600.0,14.5009,14.5076,14.408,14.5076,224600.0
2007-02-12 09:40:00,21.84,21.85,21.75,21.82,326300.0,14.5009,14.5076,14.4412,14.4877,326300.0
2007-02-12 09:45:00,21.82,21.82,21.66,21.68,330100.0,14.4877,14.4877,14.3814,14.3947,330100.0
2007-02-12 09:50:00,21.68,21.69,21.62,21.65,186100.0,14.3947,14.4013,14.3549,14.3748,186100.0
2007-02-12 09:55:00,21.64,21.67,21.55,21.56,222700.0,14.3681,14.3881,14.3084,14.315,222700.0
2007-02-12 10:00:00,21.56,21.56,21.47,21.51,232000.0,14.315,14.315,14.2553,14.2818,232000.0
2007-02-12 10:05:00,21.51,21.52,21.43,21.49,185200.0,14.2818,14.2885,14.2287,14.2685,185200.0
2007-02-12 10:10:00,21.48,21.56,21.48,21.54,340200.0,14.2619,14.315,14.2619,14.3017,340200.0
2007-02-12 10:15:00,21.54,21.54,21.47,21.48,266400.0,14.3017,14.3017,14.2553,14.2619,266400.0
2007-02-12 10:20:00,21.47,21.53,21.46,21.5,261200.0,14.2553,14.2951,14.2486,14.2752,261200.0
2007-02-12 10:25:00,21.5,21.52,21.46,21.47,131200.0,14.2752,14.2885,14.2486,14.2553,131200.0
2007-02-12 10:30:00,21.48,21.49,21.44,21.46,143800.0,14.2619,14.2685,14.2354,14.2486,143800.0
2007-02-12 10:35:00,21.46,21.48,21.45,21.47,72400.0,14.2486,14.2619,14.242,14.2553,72400.0
2007-02-12 10:40:00,21.47,21.55,21.46,21.54,180000.0,14.2553,14.3084,14.2486,14.3017,180000.0
2007-02-12 10:45:00,21.55,21.61,21.53,21.61,96000.0,14.3084,14.3482,14.2951,14.3482,96000.0
2007-02-12 10:50:00,21.61,21.71,21.61,21.64,170600.0,14.3482,14.4146,14.3482,14.3681,170600.0
2007-02-12 10:55:00,21.65,21.66,21.57,21.58,127400.0,14.3748,14.3814,14.3217,14.3283,127400.0
2007-02-12 11:00:00,21.59,21.62,21.57,21.59,80000.0,14.3349,14.3549,14.3217,14.3349,80000.0
2007-02-12 11:05:00,21.59,21.64,21.58,21.64,90700.0,14.3349,14.3681,14.3283,14.3681,90700.0
2007-02-12 11:10:00,21.64,21.68,21.63,21.66,73400.0,14.3681,14.3947,14.3615,14.3814,73400.0
2007-02-12 11:15:00,21.66,21.67,21.65,21.65,85500.0,14.3814,14.3881,14.3748,14.3748,85500.0
2007-02-12 11:20:00,21.65,21.68,21.65,21.67,118600.0,14.3748,14.3947,14.3748,14.3881,118600.0
2007-02-12 11:25:00,21.66,21.7,21.65,21.67,248200.0,14.3814,14.408,14.3748,14.3881,248200.0
2007-02-12 11:30:00,21.66,21.68,21.63,21.64,156700.0,14.3814,14.3947,14.3615,14.3681,156700.0
2007-02-12 11:35:00,21.64,21.69,21.58,21.69,182000.0,14.3681,14.4013,14.3283,14.4013,182000.0
2007-02-12 11:40:00,21.68,21.7,21.65,21.69,117600.0,14.3947,14.408,14.3748,14.4013,117600.0
2007-02-12 11:45:00,21.69,21.73,21.68,21.71,176100.0,14.4013,14.4279,14.3947,14.4146,176100.0
2007-02-12 11:50:00,21.72,21.73,21.7,21.72,87200.0,14.4213,14.4279,14.408,14.4213,87200.0
2007-02-12 11:55:00,21.72,21.75,21.71,21.71,162000.0,14.4213,14.4412,14.4146,14.4146,162000.0
2007-02-12 12:00:00,21.71,21.74,21.71,21.73,70800.0,14.4146,14.4345,14.4146,14.4279,70800.0
2007-02-12 12:05:00,21.73,21.75,21.72,21.75,184100.0,14.4279,14.4412,14.4213,14.4412,184100.0
2007-02-12 12:10:00,21.74,21.79,21.74,21.79,93500.0,14.4345,14.4677,14.4345,14.4677,93500.0
2007-02-12 12:15:00,21.79,21.82,21.78,21.8,135300.0,14.4677,14.4877,14.4611,14.4744,135300.0
2007-02-12 12:20:00,21.81,21.81,21.75,21.75,156500.0,14.481,14.481,14.4412,14.4412,156500.0
2007-02-12 12:25:00,21.76,21.77,21.74,21.74,60800.0,14.4478,14.4545,14.4345,14.4345,60800.0
2007-02-12 12:30:00,21.73,21.74,21.7,21.72,105900.0,14.4279,14.4345,14.408,14.4213,105900.0
2007-02-12 12:35:00,21.72,21.72,21.7,21.71,37100.0,14.4213,14.4213,14.408,14.4146,37100.0
2007-02-12 12:40:00,21.7,21.73,21.7,21.71,87200.0,14.408,14.4279,14.408,14.4146,87200.0
2007-02-12 12:45:00,21.72,21.74,21.71,21.72,71400.0,14.4213,14.4345,14.4146,14.4213,71400.0
2007-02-12 12:50:00,21.72,21.73,21.68,21.7,59400.0,14.4213,14.4279,14.3947,14.408,59400.0
2007-02-12 12:55:00,21.7,21.72,21.7,21.72,54900.0,14.408,14.4213,14.408,14.4213,54900.0
2007-02-12 13:00:00,21.71,21.72,21.69,21.71,82100.0,14.4146,14.4213,14.4013,14.4146,82100.0
2007-02-12 13:05:00,21.71,21.72,21.67,21.69,142900.0,14.4146,14.4213,14.3881,14.4013,142900.0
2007-02-12 13:10:00,21.69,21.71,21.68,21.7,130500.0,14.4013,14.4146,14.3947,14.408,130500.0
2007-02-12 13:15:00,21.7,21.72,21.7,21.71,57000.0,14.408,14.4213,14.408,14.4146,57000.0
2007-02-12 13:20:00,21.71,21.72,21.71,21.71,36800.0,14.4146,14.4213,14.4146,14.4146,36800.0
2007-02-12 13:25:00,21.71,21.77,21.71,21.77,210900.0,14.4146,14.4545,14.4146,14.4545,210900.0
2007-02-12 13:30:00,21.77,21.8,21.72,21.73,133000.0,14.4545,14.4744,14.4213,14.4279,133000.0
2007-02-12 13:35:00,21.74,21.78,21.72,21.77,102700.0,14.4345,14.4611,14.4213,14.4545,102700.0
2007-02-12 13:40:00,21.76,21.77,21.72,21.75,54500.0,14.4478,14.4545,14.4213,14.4412,54500.0
2007-02-12 13:45:00,21.74,21.76,21.72,21.74,106500.0,14.4345,14.4478,14.4213,14.4345,106500.0
2007-02-12 13:50:00,21.75,21.76,21.71,21.71,145900.0,14.4412,14.4478,14.4146,14.4146,145900.0
2007-02-12 13:55:00,21.71,21.76,21.71,21.75,128500.0,14.4146,14.4478,14.4146,14.4412,128500.0
2007-02-12 14:00:00,21.73,21.75,21.72,21.75,90100.0,14.4279,14.4412,14.4213,14.4412,90100.0
2007-02-12 14:05:00,21.74,21.78,21.73,21.77,170200.0,14.4345,14.4611,14.4279,14.4545,170200.0
2007-02-12 14:10:00,21.78,21.78,21.73,21.74,133000.0,14.4611,14.4611,14.4279,14.4345,133000.0
2007-02-12 14:15:00,21.75,21.76,21.69,21.69,186700.0,14.4412,14.4478,14.4013,14.4013,186700.0
2007-02-12 14:20:00,21.69,21.7,21.64,21.66,130900.0,14.4013,14.408,14.3681,14.3814,130900.0
2007-02-12 14:25:00,21.66,21.67,21.57,21.6,242400.0,14.3814,14.3881,14.3217,14.3416,242400.0
2007-02-12 14:30:00,21.6,21.62,21.58,21.6,170700.0,14.3416,14.3549,14.3283,14.3416,170700.0
2007-02-12 14:35:00,21.6,21.64,21.6,21.64,122000.0,14.3416,14.3681,14.3416,14.3681,122000.0
2007-02-12 14:40:00,21.64,21.66,21.6,21.65,169900.0,14.3681,14.3814,14.3416,14.3748,169900.0
2007-02-12 14:45:00,21.65,21.65,21.6,21.62,111400.0,14.3748,14.3748,14.3416,14.3549,111400.0
2007-02-12 14:50:00,21.62,21.63,21.6,21.62,70300.0,14.3549,14.3615,14.3416,14.3549,70300.0
2007-02-12 14:55:00,21.62,21.69,21.61,21.64,118300.0,14.3549,14.4013,14.3482,14.3681,118300.0
2007-02-12 15:00:00,21.69,21.69,21.63,21.66,82900.0,14.4013,14.4013,14.3615,14.3814,82900.0
2007-02-12 15:05:00,21.65,21.67,21.63,21.66,67400.0,14.3748,14.3881,14.3615,14.3814,67400.0
2007-02-12 15:10:00,21.66,21.66,21.63,21.65,82900.0,14.3814,14.3814,14.3615,14.3748,82900.0
2007-02-12 15:15:00,21.66,21.66,21.59,21.62,161400.0,14.3814,14.3814,14.3349,14.3549,161400.0
2007-02-12 15:20:00,21.61,21.62,21.59,21.6,118700.0,14.3482,14.3549,14.3349,14.3416,118700.0
2007-02-12 15:25:00,21.6,21.62,21.58,21.59,121400.0,14.3416,14.3549,14.3283,14.3349,121400.0
2007-02-12 15:30:00,21.58,21.61,21.58,21.6,153200.0,14.3283,14.3482,14.3283,14.3416,153200.0
2007-02-12 15:35:00,21.59,21.64,21.59,21.64,136100.0,14.3349,14.3681,14.3349,14.3681,136100.0
2007-02-12 15:40:00,21.63,21.64,21.61,21.63,107100.0,14.3615,14.3681,14.3482,14.3615,107100.0
2007-02-12 15:45:00,21.63,21.66,21.62,21.64,166800.0,14.3615,14.3814,14.3549,14.3681,166800.0
2007-02-12 15:50:00,21.65,21.66,21.61,21.62,161800.0,14.3748,14.3814,14.3482,14.3549,161800.0
2007-02-12 15:55:00,21.63,21.63,21.58,21.62,162500.0,14.3615,14.3615,14.3283,14.3549,162500.0
2007-02-13 09:30:00,21.81,21.9,21.73,21.84,351200.0,14.481,14.5408,14.4279,14.5009,351200.0
2007-02-13 09:35:00,21.84,21.89,21.77,21.78,202300.0,14.5009,14.5341,14.4545,14.4611,202300.0
2007-02-13 09:40:00,21.79,21.8,21.73,21.74,201500.0,14.4677,14.4744,14.4279,14.4345,201500.0
2007-02-13 09:45:00,21.74,21.79,21.72,21.77,151500.0,14.4345,14.4677,14.4213,14.4545,151500.0
2007-02-13 09:50:00,21.76,21.79,21.72,21.74,243700.0,14.4478,14.4677,14.4213,14.4345,243700.0
2007-02-13 09:55:00,21.74,21.82,21.73,21.82,183600.0,14.4345,14.4877,14.4279,14.4877,183600.0
2007-02-13 10:00:00,21.82,21.89,21.8,21.84,224400.0,14.4877,14.5341,14.4744,14.5009,224400.0
2007-02-13 10:05:00,21.83,21.88,21.83,21.86,290400.0,14.4943,14.5275,14.4943,14.5142,290400.0
2007-02-13 10:10:00,21.86,21.9,21.84,21.88,183300.0,14.5142,14.5408,14.5009,14.5275,183300.0
2007-02-13 10:15:00,21.88,21.94,21.88,21.94,189300.0,14.5275,14.5673,14.5275,14.5673,189300.0
2007-02-13 10:20:00,21.93,22.0,21.93,21.98,271000.0,14.5607,14.6072,14.5607,14.5939,271000.0
2007-02-13 10:25:00,21.98,22.0,21.96,21.97,210200.0,14.5939,14.6072,14.5806,14.5873,210200.0
2007-02-13 10:30:00,21.97,21.98,21.93,21.94,183500.0,14.5873,14.5939,14.5607,14.5673,183500.0
2007-02-13 10:35:00,21.95,21.95,21.89,21.9,200400.0,14.574,14.574,14.5341,14.5408,200400.0
2007-02-13 10:40:00,21.89,21.92,21.85,21.9,199600.0,14.5341,14.5541,14.5076,14.5408,199600.0
2007-02-13 10:45:00,21.9,21.92,21.89,21.9,97200.0,14.5408,14.5541,14.5341,14.5408,97200.0
2007-02-13 10:50:00,21.89,21.9,21.82,21.82,200000.0,14.5341,14.5408,14.4877,14.4877,200000.0
2007-02-13 10:55:00,21.83,21.84,21.76,21.78,213200.0,14.4943,14.5009,14.4478,14.4611,213200.0
2007-02-13 11:00:00,21.78,21.81,21.75,21.77,175200.0,14.4611,14.481,14.4412,14.4545,175200.0
2007-02-13 11:05:00,21.77,21.8,21.77,21.8,91700.0,14.4545,14.4744,14.4545,14.4744,91700.0
2007-02-13 11:10:00,21.8,21.83,21.75,21.75,231900.0,14.4744,14.4943,14.4412,14.4412,231900.0
2007-02-13 11:15:00,21.75,21.79,21.73,21.77,248300.0,14.4412,14.4677,14.4279,14.4545,248300.0
2007-02-13 11:20:00,21.77,21.82,21.76,21.79,207700.0,14.4545,14.4877,14.4478,14.4677,207700.0
2007-02-13 11:25:00,21.79,21.8,21.78,21.79,97500.0,14.4677,14.4744,14.4611,14.4677,97500.0
2007-02-13 11:30:00,21.79,21.89,21.79,21.87,102600.0,14.4677,14.5341,14.4677,14.5209,102600.0
2007-02-13 11:35:00,21.87,21.88,21.82,21.85,135900.0,14.5209,14.5275,14.4877,14.5076,135900.0
2007-02-13 11:40:00,21.86,21.87,21.85,21.87,157800.0,14.5142,14.5209,14.5076,14.5209,157800.0
2007-02-13 11:45:00,21.86,21.95,21.86,21.95,251800.0,14.5142,14.574,14.5142,14.574,251800.0
2007-02-13 11:50:00,21.94,21.94,21.86,21.87,195800.0,14.5673,14.5673,14.5142,14.5209,195800.0
2007-02-13 11:55:00,21.87,21.9,21.83,21.84,165400.0,14.5209,14.5408,14.4943,14.5009,165400.0
2007-02-13 12:00:00,21.84,21.88,21.83,21.87,83700.0,14.5009,14.5275,14.4943,14.5209,83700.0
2007-02-13 12:05:00,21.88,21.9,21.86,21.88,67600.0,14.5275,14.5408,14.5142,14.5275,67600.0
2007-02-13 12:10:00,21.89,21.9,21.86,21.88,114500.0,14.5341,14.5408,14.5142,14.5275,114500.0
2007-02-13 12:15:00,21.88,21.88,21.84,21.85,114300.0,14.5275,14.5275,14.5009,14.5076,114300.0
2007-02-13 12:20:00,21.85,21.91,21.83,21.9,112600.0,14.5076,14.5474,14.4943,14.5408,112600.0
2007-02-13 12:25:00,21.9,21.92,21.89,21.9,65700.0,14.5408,14.5541,14.5341,14.5408,65700.0
2007-02-13 12:30:00,21.91,21.97,21.89,21.97,255000.0,14.5474,14.5873,14.5341,14.5873,255000.0
2007-02-13 12:35:00,21.98,21.99,21.95,21.95,162500.0,14.5939,14.6005,14.574,14.574,162500.0
2007-02-13 12:40:00,21.95,21.99,21.93,21.95,109900.0,14.574,14.6005,14.5607,14.574,109900.0
2007-02-13 12:45:00,21.95,21.98,21.92,21.96,212200.0,14.574,14.5939,14.5541,14.5806,212200.0
2007-02-13 12:50:00,21.96,21.96,21.92,21.94,143500.0,14.5806,14.5806,14.5541,14.5673,143500.0
2007-02-13 12:55:00,21.95,21.95,21.93,21.94,48100.0,14.574,14.574,14.5607,14.5673,48100.0
2007-02-13 13:00:00,21.94,21.95,21.92,21.94,78400.0,14.5673,14.574,14.5541,14.5673,78400.0
2007-02-13 13:05:00,21.95,21.98,21.94,21.98,72700.0,14.574,14.5939,14.5673,14.5939,72700.0
2007-02-13 13:10:00,21.98,21.98,21.94,21.94,90500.0,14.5939,14.5939,14.5673,14.5673,90500.0
2007-02-13 13:15:00,21.95,21.95,21.89,21.89,126700.0,14.574,14.574,14.5341,14.5341,126700.0
2007-02-13 13:20:00,21.89,21.95,21.88,21.95,114300.0,14.5341,14.574,14.5275,14.574,114300.0
2007-02-13 13:25:00,21.95,21.95,21.88,21.9,193700.0,14.574,14.574,14.5275,14.5408,193700.0
2007-02-13 13:30:00,21.9,21.94,21.89,21.92,85400.0,14.5408,14.5673,14.5341,14.5541,85400.0
2007-02-13 13:35:00,21.92,21.93,21.9,21.91,126200.0,14.5541,14.5607,14.5408,14.5474,126200.0
2007-02-13 13:40:00,21.9,21.93,21.9,21.93,78900.0,14.5408,14.5607,14.5408,14.5607,78900.0
2007-02-13 13:45:00,21.93,21.95,21.92,21.92,55300.0,14.5607,14.574,14.5541,14.5541,55300.0
2007-02-13 13:50:00,21.92,21.93,21.9,21.9,51700.0,14.5541,14.5607,14.5408,14.5408,51700.0
2007-02-13 13:55:00,21.9,21.91,21.88,21.89,55800.0,14.5408,14.5474,14.5275,14.5341,55800.0
2007-02-13 14:00:00,21.89,21.94,21.89,21.93,101600.0,14.5341,14.5673,14.5341,14.5607,101600.0
2007-02-13 14:05:00,21.93,21.97,21.92,21.95,115900.0,14.5607,14.5873,14.5541,14.574,115900.0
2007-02-13 14:10:00,21.95,21.96,21.91,21.92,84700.0,14.574,14.5806,14.5474,14.5541,84700.0
2007-02-13 14:15:00,21.93,21.93,21.88,21.9,145200.0,14.5607,14.5607,14.5275,14.5408,145200.0
2007-02-13 14:20:00,21.89,21.91,21.86,21.91,143900.0,14.5341,14.5474,14.5142,14.5474,143900.0
2007-02-13 14:25:00,21.91,21.91,21.88,21.88,65400.0,14.5474,14.5474,14.5275,14.5275,65400.0
2007-02-13 14:30:00,21.88,21.89,21.83,21.86,189500.0,14.5275,14.5341,14.4943,14.5142,189500.0
2007-02-13 14:35:00,21.87,21.92,21.86,21.88,187900.0,14.5209,14.5541,14.5142,14.5275,187900.0
2007-02-13 14:40:00,21.88,21.89,21.85,21.88,84500.0,14.5275,14.5341,14.5076,14.5275,84500.0
2007-02-13 14:45:00,21.87,21.89,21.85,21.88,95700.0,14.5209,14.5341,14.5076,14.5275,95700.0
2007-02-13 14:50:00,21.87,21.88,21.83,21.83,68800.0,14.5209,14.5275,14.4943,14.4943,68800.0
2007-02-13 14:55:00,21.84,21.89,21.83,21.87,108300.0,14.5009,14.5341,14.4943,14.5209,108300.0
2007-02-13 15:00:00,21.87,21.89,21.86,21.87,89800.0,14.5209,14.5341,14.5142,14.5209,89800.0
2007-02-13 15:05:00,21.88,21.9,21.86,21.9,140900.0,14.5275,14.5408,14.5142,14.5408,140900.0
2007-02-13 15:10:00,21.9,21.9,21.85,21.86,167300.0,14.5408,14.5408,14.5076,14.5142,167300.0
2007-02-13 15:15:00,21.85,21.88,21.85,21.88,68600.0,14.5076,14.5275,14.5076,14.5275,68600.0
2007-02-13 15:20:00,21.87,21.91,21.87,21.89,126200.0,14.5209,14.5474,14.5209,14.5341,126200.0
2007-02-13 15:25:00,21.89,21.93,21.89,21.91,112300.0,14.5341,14.5607,14.5341,14.5474,112300.0
2007-02-13 15:30:00,21.92,21.93,21.89,21.9,122400.0,14.5541,14.5607,14.5341,14.5408,122400.0
2007-02-13 15:35:00,21.91,21.93,21.88,21.88,154800.0,14.5474,14.5607,14.5275,14.5275,154800.0
2007-02-13 15:40:00,21.89,21.95,21.88,21.92,194400.0,14.5341,14.574,14.5275,14.5541,194400.0
2007-02-13 15:45:00,21.91,21.95,21.91,21.92,179800.0,14.5474,14.574,14.5474,14.5541,179800.0
2007-02-13 15:50:00,21.93,21.93,21.87,21.87,286600.0,14.5607,14.5607,14.5209,14.5209,286600.0
2007-02-13 15:55:00,21.88,21.93,21.87,21.9,284300.0,14.5275,14.5607,14.5209,14.5408,284300.0
2007-02-14 09:30:00,21.88,21.92,21.76,21.85,299900.0,14.5275,14.5541,14.4478,14.5076,299900.0
2007-02-14 09:35:00,21.86,21.91,21.82,21.91,151600.0,14.5142,14.5474,14.4877,14.5474,151600.0
2007-02-14 09:40:00,21.91,21.91,21.82,21.86,105000.0,14.5474,14.5474,14.4877,14.5142,105000.0
2007-02-14 09:45:00,21.87,21.9,21.85,21.89,127600.0,14.5209,14.5408,14.5076,14.5341,127600.0
2007-02-14 09:50:00,21.88,21.9,21.87,21.87,83100.0,14.5275,14.5408,14.5209,14.5209,83100.0
2007-02-14 09:55:00,21.88,21.89,21.83,21.87,133400.0,14.5275,14.5341,14.4943,14.5209,133400.0
2007-02-14 10:00:00,21.87,22.0,21.86,21.98,197400.0,14.5209,14.6072,14.5142,14.5939,197400.0
2007-02-14 10:05:00,21.99,22.09,21.97,22.04,349800.0,14.6005,14.6669,14.5873,14.6337,349800.0
2007-02-14 10:10:00,22.08,22.09,22.02,22.06,207400.0,14.6603,14.6669,14.6204,14.647,207400.0
2007-02-14 10:15:00,22.05,22.06,21.97,21.98,404900.0,14.6404,14.647,14.5873,14.5939,404900.0
2007-02-14 10:20:00,21.98,22.03,21.95,21.98,632600.0,14.5939,14.6271,14.574,14.5939,632600.0
2007-02-14 10:25:00,21.99,22.03,21.98,22.02,124500.0,14.6005,14.6271,14.5939,14.6204,124500.0
2007-02-14 10:30:00,22.02,22.09,22.02,22.06,192000.0,14.6204,14.6669,14.6204,14.647,192000.0
2007-02-14 10:35:00,22.07,22.1,22.05,22.07,227200.0,14.6536,14.6736,14.6404,14.6536,227200.0
2007-02-14 10:40:00,22.07,22.08,22.03,22.07,149700.0,14.6536,14.6603,14.6271,14.6536,149700.0
2007-02-14 10:45:00,22.07,22.08,22.03,22.05,95100.0,14.6536,14.6603,14.6271,14.6404,95100.0
2007-02-14 10:50:00,22.05,22.06,22.01,22.05,167200.0,14.6404,14.647,14.6138,14.6404,167200.0
2007-02-14 10:55:00,22.04,22.08,22.04,22.07,167600.0,14.6337,14.6603,14.6337,14.6536,167600.0
2007-02-14 11:00:00,22.08,22.1,22.07,22.08,223500.0,14.6603,14.6736,14.6536,14.6603,223500.0
2007-02-14 11:05:00,22.09,22.17,22.08,22.16,687500.0,14.6669,14.72,14.6603,14.7134,687500.0
2007-02-14 11:10:00,22.15,22.2,22.15,22.18,327800.0,14.7068,14.74,14.7068,14.7267,327800.0
2007-02-14 11:15:00,22.19,22.23,22.17,22.23,193700.0,14.7333,14.7599,14.72,14.7599,193700.0
2007-02-14 11:20:00,22.23,22.26,22.22,22.25,225700.0,14.7599,14.7798,14.7532,14.7732,225700.0
2007-02-14 11:25:00,22.25,22.26,22.22,22.22,171700.0,14.7732,14.7798,14.7532,14.7532,171700.0
2007-02-14 11:30:00,22.22,22.25,22.17,22.17,345000.0,14.7532,14.7732,14.72,14.72,345000.0
2007-02-14 11:35:00,22.17,22.22,22.16,22.21,154200.0,14.72,14.7532,14.7134,14.7466,154200.0
2007-02-14 11:40:00,22.2,22.21,22.16,22.18,163100.0,14.74,14.7466,14.7134,14.7267,163100.0
2007-02-14 11:45:00,22.17,22.21,22.13,22.16,245800.0,14.72,14.7466,14.6935,14.7134,245800.0
2007-02-14 11:50:00,22.15,22.17,22.13,22.16,63700.0,14.7068,14.72,14.6935,14.7134,63700.0
2007-02-14 11:55:00,22.15,22.18,22.15,22.16,69400.0,14.7068,14.7267,14.7068,14.7134,69400.0
2007-02-14 12:00:00,22.16,22.16,22.13,22.13,112700.0,14.7134,14.7134,14.6935,14.6935,112700.0
2007-02-14 12:05:00,22.14,22.14,22.11,22.11,58300.0,14.7001,14.7001,14.6802,14.6802,58300.0
2007-02-14 12:10:00,22.12,22.13,22.1,22.11,96300.0,14.6868,14.6935,14.6736,14.6802,96300.0
2007-02-14 12:15:00,22.1,22.11,22.09,22.11,174700.0,14.6736,14.6802,14.6669,14.6802,174700.0
2007-02-14 12:20:00,22.11,22.13,22.09,22.1,135200.0,14.6802,14.6935,14.6669,14.6736,135200.0
2007-02-14 12:25:00,22.1,22.11,22.09,22.1,87300.0,14.6736,14.6802,14.6669,14.6736,87300.0
2007-02-14 12:30:00,22.11,22.13,22.1,22.11,97200.0,14.6802,14.6935,14.6736,14.6802,97200.0
2007-02-14 12:35:00,22.11,22.12,22.11,22.12,33900.0,14.6802,14.6868,14.6802,14.6868,33900.0
2007-02-14 12:40:00,22.12,22.14,22.11,22.13,93500.0,14.6868,14.7001,14.6802,14.6935,93500.0
2007-02-14 12:45:00,22.14,22.16,22.13,22.15,132100.0,14.7001,14.7134,14.6935,14.7068,132100.0
2007-02-14 12:50:00,22.15,22.18,22.14,22.17,146600.0,14.7068,14.7267,14.7001,14.72,146600.0
2007-02-14 12:55:00,22.17,22.18,22.16,22.18,81700.0,14.72,14.7267,14.7134,14.7267,81700.0
2007-02-14 13:00:00,22.18,22.19,22.17,22.18,68200.0,14.7267,14.7333,14.72,14.7267,68200.0
2007-02-14 13:05:00,22.19,22.21,22.18,22.2,109400.0,14.7333,14.7466,14.7267,14.74,109400.0
2007-02-14 13:10:00,22.21,22.21,22.19,22.2,87200.0,14.7466,14.7466,14.7333,14.74,87200.0
2007-02-14 13:15:00,22.19,22.22,22.19,22.2,81600.0,14.7333,14.7532,14.7333,14.74,81600.0
2007-02-14 13:20:00,22.2,22.21,22.18,22.2,123600.0,14.74,14.7466,14.7267,14.74,123600.0
2007-02-14 13:25:00,22.2,22.2,22.18,22.19,51900.0,14.74,14.74,14.7267,14.7333,51900.0
2007-02-14 13:30:00,22.19,22.2,22.18,22.19,53900.0,14.7333,14.74,14.7267,14.7333,53900.0
2007-02-14 13:35:00,22.19,22.23,22.19,22.23,103500.0,14.7333,14.7599,14.7333,14.7599,103500.0
2007-02-14 13:40:00,22.22,22.23,22.21,22.22,55600.0,14.7532,14.7599,14.7466,14.7532,55600.0
2007-02-14 13:45:00,22.23,22.28,22.22,22.27,189700.0,14.7599,14.7931,14.7532,14.7864,189700.0
2007-02-14 13:50:00,22.28,22.3,22.26,22.26,117800.0,14.7931,14.8064,14.7798,14.7798,117800.0
2007-02-14 13:55:00,22.27,22.3,22.26,22.3,92700.0,14.7864,14.8064,14.7798,14.8064,92700.0
2007-02-14 14:00:00,22.3,22.31,22.28,22.29,127200.0,14.8064,14.813,14.7931,14.7997,127200.0
2007-02-14 14:05:00,22.29,22.29,22.26,22.26,52600.0,14.7997,14.7997,14.7798,14.7798,52600.0
2007-02-14 14:10:00,22.26,22.3,22.26,22.3,111900.0,14.7798,14.8064,14.7798,14.8064,111900.0
2007-02-14 14:15:00,22.3,22.32,22.29,22.32,289400.0,14.8064,14.8196,14.7997,14.8196,289400.0
2007-02-14 14:20:00,22.32,22.38,22.31,22.35,287100.0,14.8196,14.8595,14.813,14.8396,287100.0
2007-02-14 14:25:00,22.35,22.35,22.3,22.3,272800.0,14.8396,14.8396,14.8064,14.8064,272800.0
2007-02-14 14:30:00,22.3,22.34,22.29,22.34,152300.0,14.8064,14.8329,14.7997,14.8329,152300.0
2007-02-14 14:35:00,22.33,22.37,22.33,22.36,223500.0,14.8263,14.8528,14.8263,14.8462,223500.0
2007-02-14 14:40:00,22.36,22.39,22.35,22.38,234600.0,14.8462,14.8661,14.8396,14.8595,234600.0
2007-02-14 14:45:00,22.38,22.43,22.37,22.4,490800.0,14.8595,14.8927,14.8528,14.8728,490800.0
2007-02-14 14:50:00,22.4,22.42,22.38,22.39,414200.0,14.8728,14.886,14.8595,14.8661,414200.0
2007-02-14 14:55:00,22.38,22.4,22.37,22.39,178600.0,14.8595,14.8728,14.8528,14.8661,178600.0
2007-02-14 15:00:00,22.39,22.41,22.39,22.39,122300.0,14.8661,14.8794,14.8661,14.8661,122300.0
2007-02-14 15:05:00,22.39,22.41,22.39,22.4,103300.0,14.8661,14.8794,14.8661,14.8728,103300.0
2007-02-14 15:10:00,22.4,22.42,22.39,22.4,331400.0,14.8728,14.886,14.8661,14.8728,331400.0
2007-02-14 15:15:00,22.4,22.41,22.39,22.39,139800.0,14.8728,14.8794,14.8661,14.8661,139800.0
2007-02-14 15:20:00,22.39,22.4,22.37,22.37,237600.0,14.8661,14.8728,14.8528,14.8528,237600.0
2007-02-14 15:25:00,22.37,22.38,22.31,22.35,376000.0,14.8528,14.8595,14.813,14.8396,376000.0
2007-02-14 15:30:00,22.35,22.37,22.32,22.34,257900.0,14.8396,14.8528,14.8196,14.8329,257900.0
2007-02-14 15:35:00,22.34,22.36,22.3,22.31,256500.0,14.8329,14.8462,14.8064,14.813,256500.0
2007-02-14 15:40:00,22.31,22.32,22.25,22.25,256700.0,14.813,14.8196,14.7732,14.7732,256700.0
2007-02-14 15:45:00,22.25,22.28,22.2,22.24,404600.0,14.7732,14.7931,14.74,14.7665,404600.0
2007-02-14 15:50:00,22.24,22.28,22.23,22.26,374700.0,14.7665,14.7931,14.7599,14.7798,374700.0
2007-02-14 15:55:00,22.25,22.27,22.22,22.25,313500.0,14.7732,14.7864,14.7532,14.7732,313500.0
2007-02-15 09:30:00,22.23,22.41,22.23,22.36,351900.0,14.7599,14.8794,14.7599,14.8462,351900.0
2007-02-15 09:35:00,22.36,22.39,22.26,22.32,175400.0,14.8462,14.8661,14.7798,14.8196,175400.0
2007-02-15 09:40:00,22.31,22.35,22.25,22.28,174200.0,14.813,14.8396,14.7732,14.7931,174200.0
2007-02-15 09:45:00,22.28,22.39,22.27,22.28,137300.0,14.7931,14.8661,14.7864,14.7931,137300.0
2007-02-15 09:50:00,22.28,22.29,22.22,22.26,101100.0,14.7931,14.7997,14.7532,14.7798,101100.0
2007-02-15 09:55:00,22.27,22.37,22.23,22.37,131000.0,14.7864,14.8528,14.7599,14.8528,131000.0
2007-02-15 10:00:00,22.37,22.39,22.3,22.38,139800.0,14.8528,14.8661,14.8064,14.8595,139800.0
2007-02-15 10:05:00,22.39,22.4,22.34,22.38,119700.0,14.8661,14.8728,14.8329,14.8595,119700.0
2007-02-15 10:10:00,22.37,22.38,22.26,22.29,190700.0,14.8528,14.8595,14.7798,14.7997,190700.0
2007-02-15 10:15:00,22.29,22.34,22.28,22.34,172600.0,14.7997,14.8329,14.7931,14.8329,172600.0
2007-02-15 10:20:00,22.34,22.36,22.3,22.31,160600.0,14.8329,14.8462,14.8064,14.813,160600.0
2007-02-15 10:25:00,22.3,22.31,22.26,22.28,162600.0,14.8064,14.813,14.7798,14.7931,162600.0
2007-02-15 10:30:00,22.28,22.31,22.26,22.26,152700.0,14.7931,14.813,14.7798,14.7798,152700.0
2007-02-15 10:35:00,22.26,22.27,22.21,22.21,198900.0,14.7798,14.7864,14.7466,14.7466,198900.0
2007-02-15 10:40:00,22.21,22.24,22.17,22.19,224100.0,14.7466,14.7665,14.72,14.7333,224100.0
2007-02-15 10:45:00,22.19,22.2,22.07,22.09,276200.0,14.7333,14.74,14.6536,14.6669,276200.0
2007-02-15 10:50:00,22.1,22.17,22.09,22.15,235800.0,14.6736,14.72,14.6669,14.7068,235800.0
2007-02-15 10:55:00,22.15,22.18,22.11,22.13,179100.0,14.7068,14.7267,14.6802,14.6935,179100.0
2007-02-15 11:00:00,22.13,22.17,22.11,22.12,113700.0,14.6935,14.72,14.6802,14.6868,113700.0
2007-02-15 11:05:00,22.11,22.16,22.1,22.14,175500.0,14.6802,14.7134,14.6736,14.7001,175500.0
2007-02-15 11:10:00,22.13,22.16,22.12,22.13,96000.0,14.6935,14.7134,14.6868,14.6935,96000.0
2007-02-15 11:15:00,22.14,22.14,22.07,22.07,115300.0,14.7001,14.7001,14.6536,14.6536,115300.0
2007-02-15 11:20:00,22.07,22.1,22.07,22.09,70900.0,14.6536,14.6736,14.6536,14.6669,70900.0
2007-02-15 11:25:00,22.09,22.12,22.08,22.12,104600.0,14.6669,14.6868,14.6603,14.6868,104600.0
2007-02-15 11:30:00,22.12,22.14,22.11,22.11,125500.0,14.6868,14.7001,14.6802,14.6802,125500.0
2007-02-15 11:35:00,22.11,22.17,22.1,22.16,96200.0,14.6802,14.72,14.6736,14.7134,96200.0
2007-02-15 11:40:00,22.16,22.16,22.14,22.14,48100.0,14.7134,14.7134,14.7001,14.7001,48100.0
2007-02-15 11:45:00,22.14,22.14,22.11,22.12,63200.0,14.7001,14.7001,14.6802,14.6868,63200.0
2007-02-15 11:50:00,22.11,22.14,22.11,22.14,99000.0,14.6802,14.7001,14.6802,14.7001,99000.0
2007-02-15 11:55:00,22.13,22.2,22.13,22.18,121400.0,14.6935,14.74,14.6935,14.7267,121400.0
2007-02-15 12:00:00,22.18,22.18,22.11,22.12,133200.0,14.7267,14.7267,14.6802,14.6868,133200.0
2007-02-15 12:05:00,22.11,22.13,22.09,22.1,107500.0,14.6802,14.6935,14.6669,14.6736,107500.0
2007-02-15 12:10:00,22.09,22.1,22.05,22.05,120300.0,14.6669,14.6736,14.6404,14.6404,120300.0
2007-02-15 12:15:00,22.05,22.06,22.01,22.05,144800.0,14.6404,14.647,14.6138,14.6404,144800.0
2007-02-15 12:20:00,22.05,22.13,22.04,22.12,218300.0,14.6404,14.6935,14.6337,14.6868,218300.0
2007-02-15 12:25:00,22.12,22.13,22.1,22.11,50200.0,14.6868,14.6935,14.6736,14.6802,50200.0
2007-02-15 12:30:00,22.11,22.11,22.09,22.1,64100.0,14.6802,14.6802,14.6669,14.6736,64100.0
2007-02-15 12:35:00,22.1,22.11,22.06,22.06,57600.0,14.6736,14.6802,14.647,14.647,57600.0
2007-02-15 12:40:00,22.07,22.08,22.04,22.07,69000.0,14.6536,14.6603,14.6337,14.6536,69000.0
2007-02-15 12:45:00,22.06,22.08,22.05,22.06,49200.0,14.647,14.6603,14.6404,14.647,49200.0
2007-02-15 12:50:00,22.06,22.1,22.05,22.09,61300.0,14.647,14.6736,14.6404,14.6669,61300.0
2007-02-15 12:55:00,22.09,22.1,22.08,22.09,37300.0,14.6669,14.6736,14.6603,14.6669,37300.0
2007-02-15 13:00:00,22.09,22.12,22.09,22.1,78500.0,14.6669,14.6868,14.6669,14.6736,78500.0
2007-02-15 13:05:00,22.1,22.12,22.09,22.11,84300.0,14.6736,14.6868,14.6669,14.6802,84300.0
2007-02-15 13:10:00,22.12,22.15,22.11,22.11,94200.0,14.6868,14.7068,14.6802,14.6802,94200.0
2007-02-15 13:15:00,22.11,22.14,22.11,22.14,60700.0,14.6802,14.7001,14.6802,14.7001,60700.0
2007-02-15 13:20:00,22.14,22.16,22.13,22.15,79200.0,14.7001,14.7134,14.6935,14.7068,79200.0
2007-02-15 13:25:00,22.14,22.15,22.12,22.13,53300.0,14.7001,14.7068,14.6868,14.6935,53300.0
2007-02-15 13:30:00,22.12,22.14,22.12,22.13,37400.0,14.6868,14.7001,14.6868,14.6935,37400.0
2007-02-15 13:35:00,22.13,22.14,22.11,22.11,76800.0,14.6935,14.7001,14.6802,14.6802,76800.0
2007-02-15 13:40:00,22.12,22.15,22.11,22.15,108900.0,14.6868,14.7068,14.6802,14.7068,108900.0
2007-02-15 13:45:00,22.14,22.16,22.12,22.13,87900.0,14.7001,14.7134,14.6868,14.6935,87900.0
2007-02-15 13:50:00,22.13,22.14,22.11,22.12,100300.0,14.6935,14.7001,14.6802,14.6868,100300.0
2007-02-15 13:55:00,22.12,22.12,22.09,22.11,135100.0,14.6868,14.6868,14.6669,14.6802,135100.0
2007-02-15 14:00:00,22.1,22.11,22.07,22.09,60300.0,14.6736,14.6802,14.6536,14.6669,60300.0
2007-02-15 14:05:00,22.09,22.1,22.07,22.1,107500.0,14.6669,14.6736,14.6536,14.6736,107500.0
2007-02-15 14:10:00,22.1,22.12,22.09,22.11,77000.0,14.6736,14.6868,14.6669,14.6802,77000.0
2007-02-15 14:15:00,22.12,22.13,22.1,22.11,123300.0,14.6868,14.6935,14.6736,14.6802,123300.0
2007-02-15 14:20:00,22.12,22.12,22.1,22.11,62600.0,14.6868,14.6868,14.6736,14.6802,62600.0
2007-02-15 14:25:00,22.11,22.12,22.08,22.09,148700.0,14.6802,14.6868,14.6603,14.6669,148700.0
2007-02-15 14:30:00,22.1,22.1,22.08,22.08,65700.0,14.6736,14.6736,14.6603,14.6603,65700.0
2007-02-15 14:35:00,22.09,22.12,22.08,22.12,83300.0,14.6669,14.6868,14.6603,14.6868,83300.0
2007-02-15 14:40:00,22.11,22.13,22.1,22.11,73900.0,14.6802,14.6935,14.6736,14.6802,73900.0
2007-02-15 14:45:00,22.11,22.14,22.1,22.13,121900.0,14.6802,14.7001,14.6736,14.6935,121900.0
2007-02-15 14:50:00,22.13,22.14,22.12,22.13,47300.0,14.6935,14.7001,14.6868,14.6935,47300.0
2007-02-15 14:55:00,22.13,22.15,22.12,22.14,93700.0,14.6935,14.7068,14.6868,14.7001,93700.0
2007-02-15 15:00:00,22.14,22.15,22.1,22.11,121800.0,14.7001,14.7068,14.6736,14.6802,121800.0
2007-02-15 15:05:00,22.1,22.11,22.04,22.04,184200.0,14.6736,14.6802,14.6337,14.6337,184200.0
2007-02-15 15:10:00,22.04,22.08,22.02,22.04,251800.0,14.6337,14.6603,14.6204,14.6337,251800.0
2007-02-15 15:15:00,22.04,22.04,21.96,21.99,537600.0,14.6337,14.6337,14.5806,14.6005,537600.0
2007-02-15 15:20:00,21.99,22.06,21.99,22.06,364000.0,14.6005,14.647,14.6005,14.647,364000.0
2007-02-15 15:25:00,22.05,22.07,22.05,22.06,149600.0,14.6404,14.6536,14.6404,14.647,149600.0
2007-02-15 15:30:00,22.06,22.09,22.05,22.08,375000.0,14.647,14.6669,14.6404,14.6603,375000.0
2007-02-15 15:35:00,22.09,22.09,22.05,22.07,199100.0,14.6669,14.6669,14.6404,14.6536,199100.0
2007-02-15 15:40:00,22.07,22.08,22.03,22.07,213800.0,14.6536,14.6603,14.6271,14.6536,213800.0
2007-02-15 15:45:00,22.07,22.07,22.03,22.04,258400.0,14.6536,14.6536,14.6271,14.6337,258400.0
2007-02-15 15:50:00,22.04,22.08,22.03,22.06,355200.0,14.6337,14.6603,14.6271,14.647,355200.0
2007-02-15 15:55:00,22.06,22.07,22.05,22.07,168600.0,14.647,14.6536,14.6404,14.6536,168600.0
2007-02-16 09:30:00,21.93,22.0,21.83,21.87,1053200.0,14.5607,14.6072,14.4943,14.5209,1053200.0
2007-02-16 09:35:00,21.87,21.94,21.85,21.87,168700.0,14.5209,14.5673,14.5076,14.5209,168700.0
2007-02-16 09:40:00,21.88,21.98,21.83,21.83,268300.0,14.5275,14.5939,14.4943,14.4943,268300.0
2007-02-16 09:45:00,21.86,21.91,21.79,21.8,251600.0,14.5142,14.5474,14.4677,14.4744,251600.0
2007-02-16 09:50:00,21.8,21.88,21.79,21.81,192100.0,14.4744,14.5275,14.4677,14.481,192100.0
2007-02-16 09:55:00,21.81,21.82,21.77,21.78,282800.0,14.481,14.4877,14.4545,14.4611,282800.0
2007-02-16 10:00:00,21.77,21.83,21.77,21.8,394000.0,14.4545,14.4943,14.4545,14.4744,394000.0
2007-02-16 10:05:00,21.8,21.83,21.76,21.77,196300.0,14.4744,14.4943,14.4478,14.4545,196300.0
2007-02-16 10:10:00,21.77,21.77,21.64,21.64,518300.0,14.4545,14.4545,14.3681,14.3681,518300.0
2007-02-16 10:15:00,21.65,21.66,21.57,21.58,553600.0,14.3748,14.3814,14.3217,14.3283,553600.0
2007-02-16 10:20:00,21.58,21.64,21.57,21.59,496800.0,14.3283,14.3681,14.3217,14.3349,496800.0
2007-02-16 10:25:00,21.58,21.66,21.57,21.63,473400.0,14.3283,14.3814,14.3217,14.3615,473400.0
2007-02-16 10:30:00,21.64,21.69,21.63,21.68,215700.0,14.3681,14.4013,14.3615,14.3947,215700.0
2007-02-16 10:35:00,21.69,21.72,21.67,21.72,310400.0,14.4013,14.4213,14.3881,14.4213,310400.0
2007-02-16 10:40:00,21.72,21.73,21.69,21.7,295500.0,14.4213,14.4279,14.4013,14.408,295500.0
2007-02-16 10:45:00,21.69,21.71,21.65,21.71,261400.0,14.4013,14.4146,14.3748,14.4146,261400.0
2007-02-16 10:50:00,21.71,21.75,21.71,21.73,118600.0,14.4146,14.4412,14.4146,14.4279,118600.0
2007-02-16 10:55:00,21.73,21.74,21.71,21.72,122300.0,14.4279,14.4345,14.4146,14.4213,122300.0
2007-02-16 11:00:00,21.73,21.75,21.71,21.75,101500.0,14.4279,14.4412,14.4146,14.4412,101500.0
2007-02-16 11:05:00,21.75,21.75,21.71,21.72,102300.0,14.4412,14.4412,14.4146,14.4213,102300.0
2007-02-16 11:10:00,21.72,21.72,21.69,21.7,81100.0,14.4213,14.4213,14.4013,14.408,81100.0
2007-02-16 11:15:00,21.7,21.73,21.69,21.73,108900.0,14.408,14.4279,14.4013,14.4279,108900.0
2007-02-16 11:20:00,21.73,21.75,21.72,21.75,111900.0,14.4279,14.4412,14.4213,14.4412,111900.0
2007-02-16 11:25:00,21.75,21.75,21.71,21.72,78300.0,14.4412,14.4412,14.4146,14.4213,78300.0
2007-02-16 11:30:00,21.72,21.74,21.71,21.72,75700.0,14.4213,14.4345,14.4146,14.4213,75700.0
2007-02-16 11:35:00,21.72,21.72,21.69,21.7,60300.0,14.4213,14.4213,14.4013,14.408,60300.0
2007-02-16 11:40:00,21.7,21.71,21.69,21.7,160200.0,14.408,14.4146,14.4013,14.408,160200.0
2007-02-16 11:45:00,21.7,21.73,21.68,21.73,229700.0,14.408,14.4279,14.3947,14.4279,229700.0
2007-02-16 11:50:00,21.73,21.74,21.7,21.71,152000.0,14.4279,14.4345,14.408,14.4146,152000.0
2007-02-16 11:55:00,21.71,21.71,21.67,21.67,92300.0,14.4146,14.4146,14.3881,14.3881,92300.0
2007-02-16 12:00:00,21.67,21.68,21.65,21.67,145900.0,14.3881,14.3947,14.3748,14.3881,145900.0
2007-02-16 12:05:00,21.67,21.68,21.64,21.65,88400.0,14.3881,14.3947,14.3681,14.3748,88400.0
2007-02-16 12:10:00,21.65,21.66,21.64,21.64,87500.0,14.3748,14.3814,14.3681,14.3681,87500.0
2007-02-16 12:15:00,21.65,21.66,21.59,21.59,176500.0,14.3748,14.3814,14.3349,14.3349,176500.0
2007-02-16 12:20:00,21.6,21.62,21.59,21.61,151400.0,14.3416,14.3549,14.3349,14.3482,151400.0
2007-02-16 12:25:00,21.6,21.63,21.6,21.62,76600.0,14.3416,14.3615,14.3416,14.3549,76600.0
2007-02-16 12:30:00,21.62,21.62,21.6,21.61,111700.0,14.3549,14.3549,14.3416,14.3482,111700.0
2007-02-16 12:35:00,21.61,21.62,21.6,21.61,174000.0,14.3482,14.3549,14.3416,14.3482,174000.0
2007-02-16 12:40:00,21.62,21.62,21.59,21.59,97700.0,14.3549,14.3549,14.3349,14.3349,97700.0
2007-02-16 12:45:00,21.59,21.62,21.59,21.61,121900.0,14.3349,14.3549,14.3349,14.3482,121900.0
2007-02-16 12:50:00,21.61,21.62,21.59,21.6,79400.0,14.3482,14.3549,14.3349,14.3416,79400.0
2007-02-16 12:55:00,21.6,21.62,21.59,21.6,60900.0,14.3416,14.3549,14.3349,14.3416,60900.0
2007-02-16 13:00:00,21.59,21.61,21.59,21.6,159700.0,14.3349,14.3482,14.3349,14.3416,159700.0
2007-02-16 13:05:00,21.6,21.6,21.57,21.59,206100.0,14.3416,14.3416,14.3217,14.3349,206100.0
2007-02-16 13:10:00,21.59,21.6,21.59,21.59,90000.0,14.3349,14.3416,14.3349,14.3349,90000.0
2007-02-16 13:15:00,21.6,21.6,21.59,21.6,26600.0,14.3416,14.3416,14.3349,14.3416,26600.0
2007-02-16 13:20:00,21.59,21.6,21.59,21.59,83400.0,14.3349,14.3416,14.3349,14.3349,83400.0
2007-02-16 13:25:00,21.6,21.6,21.57,21.57,148300.0,14.3416,14.3416,14.3217,14.3217,148300.0
2007-02-16 13:30:00,21.58,21.59,21.57,21.58,47800.0,14.3283,14.3349,14.3217,14.3283,47800.0
2007-02-16 13:35:00,21.58,21.6,21.57,21.58,208300.0,14.3283,14.3416,14.3217,14.3283,208300.0
2007-02-16 13:40:00,21.58,21.58,21.54,21.55,214100.0,14.3283,14.3283,14.3017,14.3084,214100.0
2007-02-16 13:45:00,21.55,21.57,21.55,21.56,74600.0,14.3084,14.3217,14.3084,14.315,74600.0
2007-02-16 13:50:00,21.57,21.57,21.56,21.56,71900.0,14.3217,14.3217,14.315,14.315,71900.0
2007-02-16 13:55:00,21.57,21.57,21.54,21.56,127500.0,14.3217,14.3217,14.3017,14.315,127500.0
2007-02-16 14:00:00,21.57,21.59,21.56,21.58,319700.0,14.3217,14.3349,14.315,14.3283,319700.0
2007-02-16 14:05:00,21.58,21.66,21.58,21.66,135600.0,14.3283,14.3814,14.3283,14.3814,135600.0
2007-02-16 14:10:00,21.65,21.66,21.64,21.65,100600.0,14.3748,14.3814,14.3681,14.3748,100600.0
2007-02-16 14:15:00,21.65,21.69,21.64,21.69,72300.0,14.3748,14.4013,14.3681,14.4013,72300.0
2007-02-16 14:20:00,21.69,21.69,21.66,21.67,163600.0,14.4013,14.4013,14.3814,14.3881,163600.0
2007-02-16 14:25:00,21.67,21.71,21.67,21.69,103600.0,14.3881,14.4146,14.3881,14.4013,103600.0
2007-02-16 14:30:00,21.69,21.71,21.69,21.7,54700.0,14.4013,14.4146,14.4013,14.408,54700.0
2007-02-16 14:35:00,21.69,21.7,21.68,21.69,68700.0,14.4013,14.408,14.3947,14.4013,68700.0
2007-02-16 14:40:00,21.69,21.7,21.68,21.7,60100.0,14.4013,14.408,14.3947,14.408,60100.0
2007-02-16 14:45:00,21.7,21.71,21.69,21.7,53400.0,14.408,14.4146,14.4013,14.408,53400.0
2007-02-16 14:50:00,21.7,21.72,21.69,21.71,153300.0,14.408,14.4213,14.4013,14.4146,153300.0
2007-02-16 14:55:00,21.7,21.72,21.7,21.7,78600.0,14.408,14.4213,14.408,14.408,78600.0
2007-02-16 15:00:00,21.71,21.71,21.68,21.7,136100.0,14.4146,14.4146,14.3947,14.408,136100.0
2007-02-16 15:05:00,21.69,21.7,21.66,21.66,151400.0,14.4013,14.408,14.3814,14.3814,151400.0
2007-02-16 15:10:00,21.66,21.69,21.64,21.68,136800.0,14.3814,14.4013,14.3681,14.3947,136800.0
2007-02-16 15:15:00,21.69,21.69,21.66,21.66,103500.0,14.4013,14.4013,14.3814,14.3814,103500.0
2007-02-16 15:20:00,21.67,21.67,21.65,21.65,126900.0,14.3881,14.3881,14.3748,14.3748,126900.0
2007-02-16 15:25:00,21.65,21.66,21.61,21.61,241100.0,14.3748,14.3814,14.3482,14.3482,241100.0
2007-02-16 15:30:00,21.61,21.66,21.6,21.64,298200.0,14.3482,14.3814,14.3416,14.3681,298200.0
2007-02-16 15:35:00,21.64,21.66,21.63,21.65,190500.0,14.3681,14.3814,14.3615,14.3748,190500.0
2007-02-16 15:40:00,21.64,21.66,21.64,21.64,358400.0,14.3681,14.3814,14.3681,14.3681,358400.0
2007-02-16 15:45:00,21.65,21.66,21.6,21.61,329300.0,14.3748,14.3814,14.3416,14.3482,329300.0
2007-02-16 15:50:00,21.61,21.67,21.6,21.67,331100.0,14.3482,14.3881,14.3416,14.3881,331100.0
2007-02-16 15:55:00,21.67,21.7,21.66,21.68,284900.0,14.3881,14.408,14.3814,14.3947,284900.0
2007-02-20 09:30:00,21.56,21.64,21.51,21.62,332300.0,14.315,14.3681,14.2818,14.3549,332300.0
2007-02-20 09:35:00,21.62,22.0,21.57,21.83,431000.0,14.3549,14.6072,14.3217,14.4943,431000.0
2007-02-20 09:40:00,21.82,21.82,21.69,21.74,152600.0,14.4877,14.4877,14.4013,14.4345,152600.0
2007-02-20 09:45:00,21.74,21.82,21.73,21.75,367600.0,14.4345,14.4877,14.4279,14.4412,367600.0
2007-02-20 09:50:00,21.74,21.84,21.72,21.81,168900.0,14.4345,14.5009,14.4213,14.481,168900.0
2007-02-20 09:55:00,21.8,21.81,21.62,21.65,252100.0,14.4744,14.481,14.3549,14.3748,252100.0
2007-02-20 10:00:00,21.65,21.67,21.64,21.65,205000.0,14.3748,14.3881,14.3681,14.3748,205000.0
2007-02-20 10:05:00,21.64,21.7,21.64,21.67,189200.0,14.3681,14.408,14.3681,14.3881,189200.0
2007-02-20 10:10:00,21.68,21.69,21.62,21.63,386600.0,14.3947,14.4013,14.3549,14.3615,386600.0
2007-02-20 10:15:00,21.62,21.67,21.57,21.63,219900.0,14.3549,14.3881,14.3217,14.3615,219900.0
2007-02-20 10:20:00,21.63,21.65,21.6,21.65,115400.0,14.3615,14.3748,14.3416,14.3748,115400.0
2007-02-20 10:25:00,21.66,21.67,21.62,21.65,183800.0,14.3814,14.3881,14.3549,14.3748,183800.0
2007-02-20 10:30:00,21.65,21.66,21.62,21.65,240000.0,14.3748,14.3814,14.3549,14.3748,240000.0
2007-02-20 10:35:00,21.65,21.65,21.62,21.63,116100.0,14.3748,14.3748,14.3549,14.3615,116100.0
2007-02-20 10:40:00,21.64,21.64,21.6,21.6,132900.0,14.3681,14.3681,14.3416,14.3416,132900.0
2007-02-20 10:45:00,21.61,21.64,21.6,21.6,201300.0,14.3482,14.3681,14.3416,14.3416,201300.0
2007-02-20 10:50:00,21.61,21.62,21.55,21.57,202100.0,14.3482,14.3549,14.3084,14.3217,202100.0
2007-02-20 10:55:00,21.57,21.62,21.54,21.62,219000.0,14.3217,14.3549,14.3017,14.3549,219000.0
2007-02-20 11:00:00,21.61,21.63,21.59,21.63,434500.0,14.3482,14.3615,14.3349,14.3615,434500.0
2007-02-20 11:05:00,21.63,21.65,21.61,21.62,131200.0,14.3615,14.3748,14.3482,14.3549,131200.0
2007-02-20 11:10:00,21.62,21.62,21.6,21.62,95100.0,14.3549,14.3549,14.3416,14.3549,95100.0
2007-02-20 11:15:00,21.62,21.62,21.6,21.62,150400.0,14.3549,14.3549,14.3416,14.3549,150400.0
2007-02-20 11:20:00,21.62,21.66,21.61,21.65,315100.0,14.3549,14.3814,14.3482,14.3748,315100.0
2007-02-20 11:25:00,21.64,21.72,21.64,21.7,175700.0,14.3681,14.4213,14.3681,14.408,175700.0
2007-02-20 11:30:00,21.7,21.77,21.7,21.75,156900.0,14.408,14.4545,14.408,14.4412,156900.0
2007-02-20 11:35:00,21.75,21.76,21.71,21.72,148400.0,14.4412,14.4478,14.4146,14.4213,148400.0
2007-02-20 11:40:00,21.71,21.74,21.7,21.73,127800.0,14.4146,14.4345,14.408,14.4279,127800.0
2007-02-20 11:45:00,21.73,21.77,21.72,21.76,135700.0,14.4279,14.4545,14.4213,14.4478,135700.0
2007-02-20 11:50:00,21.75,21.78,21.75,21.77,146700.0,14.4412,14.4611,14.4412,14.4545,146700.0
2007-02-20 11:55:00,21.76,21.77,21.74,21.74,136600.0,14.4478,14.4545,14.4345,14.4345,136600.0
2007-02-20 12:00:00,21.74,21.76,21.73,21.76,82700.0,14.4345,14.4478,14.4279,14.4478,82700.0
2007-02-20 12:05:00,21.75,21.77,21.74,21.75,94500.0,14.4412,14.4545,14.4345,14.4412,94500.0
2007-02-20 12:10:00,21.75,21.76,21.75,21.76,80500.0,14.4412,14.4478,14.4412,14.4478,80500.0
2007-02-20 12:15:00,21.75,21.76,21.74,21.74,107400.0,14.4412,14.4478,14.4345,14.4345,107400.0
2007-02-20 12:20:00,21.74,21.74,21.72,21.73,132900.0,14.4345,14.4345,14.4213,14.4279,132900.0
2007-02-20 12:25:00,21.72,21.73,21.7,21.72,90600.0,14.4213,14.4279,14.408,14.4213,90600.0
2007-02-20 12:30:00,21.71,21.72,21.66,21.66,82000.0,14.4146,14.4213,14.3814,14.3814,82000.0
2007-02-20 12:35:00,21.66,21.67,21.63,21.65,173900.0,14.3814,14.3881,14.3615,14.3748,173900.0
2007-02-20 12:40:00,21.66,21.69,21.65,21.67,53100.0,14.3814,14.4013,14.3748,14.3881,53100.0
2007-02-20 12:45:00,21.68,21.68,21.66,21.68,59100.0,14.3947,14.3947,14.3814,14.3947,59100.0
2007-02-20 12:50:00,21.68,21.69,21.67,21.68,56800.0,14.3947,14.4013,14.3881,14.3947,56800.0
2007-02-20 12:55:00,21.68,21.68,21.62,21.62,89000.0,14.3947,14.3947,14.3549,14.3549,89000.0
2007-02-20 13:00:00,21.62,21.64,21.61,21.63,59600.0,14.3549,14.3681,14.3482,14.3615,59600.0
2007-02-20 13:05:00,21.63,21.67,21.62,21.66,74400.0,14.3615,14.3881,14.3549,14.3814,74400.0
2007-02-20 13:10:00,21.66,21.67,21.65,21.66,53200.0,14.3814,14.3881,14.3748,14.3814,53200.0
2007-02-20 13:15:00,21.66,21.66,21.64,21.64,74500.0,14.3814,14.3814,14.3681,14.3681,74500.0
2007-02-20 13:20:00,21.64,21.64,21.61,21.63,96700.0,14.3681,14.3681,14.3482,14.3615,96700.0
2007-02-20 13:25:00,21.63,21.64,21.63,21.63,28800.0,14.3615,14.3681,14.3615,14.3615,28800.0
2007-02-20 13:30:00,21.63,21.65,21.63,21.65,32300.0,14.3615,14.3748,14.3615,14.3748,32300.0
2007-02-20 13:35:00,21.65,21.7,21.64,21.7,59000.0,14.3748,14.408,14.3681,14.408,59000.0
2007-02-20 13:40:00,21.69,21.7,21.68,21.68,44700.0,14.4013,14.408,14.3947,14.3947,44700.0
2007-02-20 13:45:00,21.67,21.69,21.67,21.67,55200.0,14.3881,14.4013,14.3881,14.3881,55200.0
2007-02-20 13:50:00,21.67,21.68,21.65,21.68,39200.0,14.3881,14.3947,14.3748,14.3947,39200.0
2007-02-20 13:55:00,21.68,21.7,21.67,21.68,53400.0,14.3947,14.408,14.3881,14.3947,53400.0
2007-02-20 14:00:00,21.68,21.69,21.67,21.68,46600.0,14.3947,14.4013,14.3881,14.3947,46600.0
2007-02-20 14:05:00,21.67,21.68,21.66,21.67,47200.0,14.3881,14.3947,14.3814,14.3881,47200.0
2007-02-20 14:10:00,21.66,21.69,21.66,21.68,80400.0,14.3814,14.4013,14.3814,14.3947,80400.0
2007-02-20 14:15:00,21.69,21.69,21.66,21.67,104100.0,14.4013,14.4013,14.3814,14.3881,104100.0
2007-02-20 14:20:00,21.68,21.68,21.67,21.67,60800.0,14.3947,14.3947,14.3881,14.3881,60800.0
2007-02-20 14:25:00,21.68,21.68,21.67,21.68,46600.0,14.3947,14.3947,14.3881,14.3947,46600.0
2007-02-20 14:30:00,21.68,21.7,21.67,21.69,115700.0,14.3947,14.408,14.3881,14.4013,115700.0
2007-02-20 14:35:00,21.7,21.7,21.67,21.68,135400.0,14.408,14.408,14.3881,14.3947,135400.0
2007-02-20 14:40:00,21.68,21.69,21.67,21.69,59000.0,14.3947,14.4013,14.3881,14.4013,59000.0
2007-02-20 14:45:00,21.69,21.73,21.68,21.72,145300.0,14.4013,14.4279,14.3947,14.4213,145300.0
2007-02-20 14:50:00,21.71,21.72,21.7,21.72,82400.0,14.4146,14.4213,14.408,14.4213,82400.0
2007-02-20 14:55:00,21.72,21.75,21.71,21.74,75300.0,14.4213,14.4412,14.4146,14.4345,75300.0
2007-02-20 15:00:00,21.74,21.77,21.74,21.75,96000.0,14.4345,14.4545,14.4345,14.4412,96000.0
2007-02-20 15:05:00,21.75,21.77,21.74,21.76,85000.0,14.4412,14.4545,14.4345,14.4478,85000.0
2007-02-20 15:10:00,21.76,21.77,21.75,21.76,121400.0,14.4478,14.4545,14.4412,14.4478,121400.0
2007-02-20 15:15:00,21.77,21.78,21.75,21.75,104900.0,14.4545,14.4611,14.4412,14.4412,104900.0
2007-02-20 15:20:00,21.75,21.77,21.75,21.76,84700.0,14.4412,14.4545,14.4412,14.4478,84700.0
2007-02-20 15:25:00,21.76,21.79,21.76,21.78,92800.0,14.4478,14.4677,14.4478,14.4611,92800.0
2007-02-20 15:30:00,21.78,21.79,21.76,21.79,135200.0,14.4611,14.4677,14.4478,14.4677,135200.0
2007-02-20 15:35:00,21.79,21.79,21.76,21.76,158600.0,14.4677,14.4677,14.4478,14.4478,158600.0
2007-02-20 15:40:00,21.76,21.79,21.75,21.78,98500.0,14.4478,14.4677,14.4412,14.4611,98500.0
2007-02-20 15:45:00,21.79,21.79,21.75,21.76,95300.0,14.4677,14.4677,14.4412,14.4478,95300.0
2007-02-20 15:50:00,21.75,21.76,21.73,21.76,123600.0,14.4412,14.4478,14.4279,14.4478,123600.0
2007-02-20 15:55:00,21.75,21.76,21.73,21.74,194200.0,14.4412,14.4478,14.4279,14.4345,194200.0
2007-02-21 09:30:00,21.67,21.73,21.63,21.66,169000.0,14.3881,14.4279,14.3615,14.3814,169000.0
2007-02-21 09:35:00,21.66,21.66,21.6,21.63,121400.0,14.3814,14.3814,14.3416,14.3615,121400.0
2007-02-21 09:40:00,21.63,21.64,21.61,21.62,63500.0,14.3615,14.3681,14.3482,14.3549,63500.0
2007-02-21 09:45:00,21.61,21.62,21.54,21.56,126200.0,14.3482,14.3549,14.3017,14.315,126200.0
2007-02-21 09:50:00,21.55,21.58,21.52,21.53,99700.0,14.3084,14.3283,14.2885,14.2951,99700.0
2007-02-21 09:55:00,21.53,21.61,21.52,21.58,166400.0,14.2951,14.3482,14.2885,14.3283,166400.0
2007-02-21 10:00:00,21.58,21.65,21.58,21.61,71400.0,14.3283,14.3748,14.3283,14.3482,71400.0
2007-02-21 10:05:00,21.61,21.65,21.61,21.65,123800.0,14.3482,14.3748,14.3482,14.3748,123800.0
2007-02-21 10:10:00,21.65,21.73,21.64,21.73,135200.0,14.3748,14.4279,14.3681,14.4279,135200.0
2007-02-21 10:15:00,21.73,21.74,21.6,21.6,189300.0,14.4279,14.4345,14.3416,14.3416,189300.0
2007-02-21 10:20:00,21.6,21.61,21.58,21.58,135000.0,14.3416,14.3482,14.3283,14.3283,135000.0
2007-02-21 10:25:00,21.58,21.59,21.53,21.56,224500.0,14.3283,14.3349,14.2951,14.315,224500.0
2007-02-21 10:30:00,21.55,21.59,21.53,21.54,145700.0,14.3084,14.3349,14.2951,14.3017,145700.0
2007-02-21 10:35:00,21.53,21.55,21.5,21.51,169200.0,14.2951,14.3084,14.2752,14.2818,169200.0
2007-02-21 10:40:00,21.51,21.53,21.45,21.51,310500.0,14.2818,14.2951,14.242,14.2818,310500.0
2007-02-21 10:45:00,21.5,21.52,21.48,21.52,184100.0,14.2752,14.2885,14.2619,14.2885,184100.0
2007-02-21 10:50:00,21.51,21.52,21.48,21.52,152000.0,14.2818,14.2885,14.2619,14.2885,152000.0
2007-02-21 10:55:00,21.52,21.6,21.51,21.59,179600.0,14.2885,14.3416,14.2818,14.3349,179600.0
2007-02-21 11:00:00,21.59,21.6,21.55,21.57,104600.0,14.3349,14.3416,14.3084,14.3217,104600.0
2007-02-21 11:05:00,21.57,21.59,21.56,21.58,100500.0,14.3217,14.3349,14.315,14.3283,100500.0
2007-02-21 11:10:00,21.59,21.62,21.58,21.6,87500.0,14.3349,14.3549,14.3283,14.3416,87500.0
2007-02-21 11:15:00,21.6,21.65,21.6,21.64,122700.0,14.3416,14.3748,14.3416,14.3681,122700.0
2007-02-21 11:20:00,21.64,21.67,21.63,21.65,170300.0,14.3681,14.3881,14.3615,14.3748,170300.0
2007-02-21 11:25:00,21.65,21.66,21.61,21.64,153800.0,14.3748,14.3814,14.3482,14.3681,153800.0
2007-02-21 11:30:00,21.64,21.71,21.63,21.7,151400.0,14.3681,14.4146,14.3615,14.408,151400.0
2007-02-21 11:35:00,21.71,21.73,21.7,21.71,124100.0,14.4146,14.4279,14.408,14.4146,124100.0
2007-02-21 11:40:00,21.72,21.72,21.68,21.69,54200.0,14.4213,14.4213,14.3947,14.4013,54200.0
2007-02-21 11:45:00,21.69,21.7,21.67,21.67,35000.0,14.4013,14.408,14.3881,14.3881,35000.0
2007-02-21 11:50:00,21.67,21.73,21.67,21.73,76000.0,14.3881,14.4279,14.3881,14.4279,76000.0
2007-02-21 11:55:00,21.73,21.74,21.72,21.74,50800.0,14.4279,14.4345,14.4213,14.4345,50800.0
2007-02-21 12:00:00,21.74,21.77,21.72,21.72,137500.0,14.4345,14.4545,14.4213,14.4213,137500.0
2007-02-21 12:05:00,21.72,21.81,21.72,21.81,113000.0,14.4213,14.481,14.4213,14.481,113000.0
2007-02-21 12:10:00,21.8,21.9,21.78,21.86,261800.0,14.4744,14.5408,14.4611,14.5142,261800.0
2007-02-21 12:15:00,21.87,21.94,21.85,21.92,237700.0,14.5209,14.5673,14.5076,14.5541,237700.0
2007-02-21 12:20:00,21.92,21.95,21.84,21.84,192600.0,14.5541,14.574,14.5009,14.5009,192600.0
2007-02-21 12:25:00,21.85,21.89,21.84,21.86,123800.0,14.5076,14.5341,14.5009,14.5142,123800.0
2007-02-21 12:30:00,21.86,21.86,21.81,21.81,99200.0,14.5142,14.5142,14.481,14.481,99200.0
2007-02-21 12:35:00,21.81,21.83,21.76,21.76,132700.0,14.481,14.4943,14.4478,14.4478,132700.0
2007-02-21 12:40:00,21.77,21.82,21.76,21.81,107100.0,14.4545,14.4877,14.4478,14.481,107100.0
2007-02-21 12:45:00,21.81,21.84,21.81,21.84,40400.0,14.481,14.5009,14.481,14.5009,40400.0
2007-02-21 12:50:00,21.83,21.9,21.83,21.89,75300.0,14.4943,14.5408,14.4943,14.5341,75300.0
2007-02-21 12:55:00,21.89,21.91,21.88,21.89,117100.0,14.5341,14.5474,14.5275,14.5341,117100.0
2007-02-21 13:00:00,21.89,21.91,21.86,21.91,84900.0,14.5341,14.5474,14.5142,14.5474,84900.0
2007-02-21 13:05:00,21.9,21.91,21.86,21.86,113100.0,14.5408,14.5474,14.5142,14.5142,113100.0
2007-02-21 13:10:00,21.87,21.87,21.81,21.83,90000.0,14.5209,14.5209,14.481,14.4943,90000.0
2007-02-21 13:15:00,21.83,21.89,21.83,21.86,84700.0,14.4943,14.5341,14.4943,14.5142,84700.0
2007-02-21 13:20:00,21.86,21.89,21.83,21.89,94300.0,14.5142,14.5341,14.4943,14.5341,94300.0
2007-02-21 13:25:00,21.88,21.9,21.85,21.9,135400.0,14.5275,14.5408,14.5076,14.5408,135400.0
2007-02-21 13:30:00,21.9,21.92,21.9,21.9,76500.0,14.5408,14.5541,14.5408,14.5408,76500.0
2007-02-21 13:35:00,21.91,21.91,21.88,21.88,95200.0,14.5474,14.5474,14.5275,14.5275,95200.0
2007-02-21 13:40:00,21.88,21.91,21.84,21.85,183400.0,14.5275,14.5474,14.5009,14.5076,183400.0
2007-02-21 13:45:00,21.85,21.87,21.81,21.82,129000.0,14.5076,14.5209,14.481,14.4877,129000.0
2007-02-21 13:50:00,21.81,21.89,21.81,21.89,138600.0,14.481,14.5341,14.481,14.5341,138600.0
2007-02-21 13:55:00,21.88,21.89,21.82,21.84,103700.0,14.5275,14.5341,14.4877,14.5009,103700.0
2007-02-21 14:00:00,21.83,21.83,21.79,21.8,102400.0,14.4943,14.4943,14.4677,14.4744,102400.0
2007-02-21 14:05:00,21.8,21.9,21.78,21.85,150800.0,14.4744,14.5408,14.4611,14.5076,150800.0
2007-02-21 14:10:00,21.86,21.92,21.85,21.91,169400.0,14.5142,14.5541,14.5076,14.5474,169400.0
2007-02-21 14:15:00,21.92,21.95,21.89,21.9,291400.0,14.5541,14.574,14.5341,14.5408,291400.0
2007-02-21 14:20:00,21.91,21.91,21.87,21.9,111300.0,14.5474,14.5474,14.5209,14.5408,111300.0
2007-02-21 14:25:00,21.89,21.9,21.88,21.89,58400.0,14.5341,14.5408,14.5275,14.5341,58400.0
2007-02-21 14:30:00,21.9,21.92,21.89,21.92,87100.0,14.5408,14.5541,14.5341,14.5541,87100.0
2007-02-21 14:35:00,21.91,21.92,21.87,21.9,68900.0,14.5474,14.5541,14.5209,14.5408,68900.0
2007-02-21 14:40:00,21.9,21.91,21.87,21.9,117600.0,14.5408,14.5474,14.5209,14.5408,117600.0
2007-02-21 14:45:00,21.9,21.92,21.87,21.9,104900.0,14.5408,14.5541,14.5209,14.5408,104900.0
2007-02-21 14:50:00,21.91,21.91,21.89,21.91,44000.0,14.5474,14.5474,14.5341,14.5474,44000.0
2007-02-21 14:55:00,21.91,21.93,21.89,21.89,96700.0,14.5474,14.5607,14.5341,14.5341,96700.0
2007-02-21 15:00:00,21.89,21.91,21.86,21.9,123300.0,14.5341,14.5474,14.5142,14.5408,123300.0
2007-02-21 15:05:00,21.9,21.91,21.87,21.9,151100.0,14.5408,14.5474,14.5209,14.5408,151100.0
2007-02-21 15:10:00,21.9,21.93,21.89,21.91,158700.0,14.5408,14.5607,14.5341,14.5474,158700.0
2007-02-21 15:15:00,21.9,21.93,21.88,21.92,128400.0,14.5408,14.5607,14.5275,14.5541,128400.0
2007-02-21 15:20:00,21.91,21.92,21.88,21.91,164300.0,14.5474,14.5541,14.5275,14.5474,164300.0
2007-02-21 15:25:00,21.91,21.92,21.89,21.9,105500.0,14.5474,14.5541,14.5341,14.5408,105500.0
2007-02-21 15:30:00,21.9,21.94,21.9,21.91,142800.0,14.5408,14.5673,14.5408,14.5474,142800.0
2007-02-21 15:35:00,21.91,21.96,21.9,21.94,178400.0,14.5474,14.5806,14.5408,14.5673,178400.0
2007-02-21 15:40:00,21.94,21.95,21.92,21.92,216700.0,14.5673,14.574,14.5541,14.5541,216700.0
2007-02-21 15:45:00,21.93,21.94,21.91,21.93,156800.0,14.5607,14.5673,14.5474,14.5607,156800.0
2007-02-21 15:50:00,21.93,21.94,21.91,21.91,173100.0,14.5607,14.5673,14.5474,14.5474,173100.0
2007-02-21 15:55:00,21.91,21.92,21.88,21.89,148700.0,14.5474,14.5541,14.5275,14.5341,148700.0
2007-02-22 09:30:00,22.0,22.05,21.95,22.0,331400.0,14.6072,14.6404,14.574,14.6072,331400.0
2007-02-22 09:35:00,22.0,22.01,21.93,21.96,103000.0,14.6072,14.6138,14.5607,14.5806,103000.0
2007-02-22 09:40:00,21.96,21.96,21.88,21.92,213200.0,14.5806,14.5806,14.5275,14.5541,213200.0
2007-02-22 09:45:00,21.92,21.99,21.9,21.91,104600.0,14.5541,14.6005,14.5408,14.5474,104600.0
2007-02-22 09:50:00,21.91,22.0,20.92,21.97,173800.0,14.5474,14.6072,13.8901,14.5873,173800.0
2007-02-22 09:55:00,21.97,22.04,21.97,22.0,238000.0,14.5873,14.6337,14.5873,14.6072,238000.0
2007-02-22 10:00:00,22.0,22.0,21.94,21.97,150500.0,14.6072,14.6072,14.5673,14.5873,150500.0
2007-02-22 10:05:00,21.97,21.98,21.93,21.95,127200.0,14.5873,14.5939,14.5607,14.574,127200.0
2007-02-22 10:10:00,21.94,21.96,21.9,21.91,84500.0,14.5673,14.5806,14.5408,14.5474,84500.0
2007-02-22 10:15:00,21.91,21.91,21.81,21.84,236000.0,14.5474,14.5474,14.481,14.5009,236000.0
2007-02-22 10:20:00,21.85,21.88,21.83,21.85,259600.0,14.5076,14.5275,14.4943,14.5076,259600.0
2007-02-22 10:25:00,21.86,21.86,21.81,21.81,189400.0,14.5142,14.5142,14.481,14.481,189400.0
2007-02-22 10:30:00,21.81,21.83,21.76,21.8,323000.0,14.481,14.4943,14.4478,14.4744,323000.0
2007-02-22 10:35:00,21.8,21.9,21.8,21.88,256700.0,14.4744,14.5408,14.4744,14.5275,256700.0
2007-02-22 10:40:00,21.88,21.98,21.88,21.96,258100.0,14.5275,14.5939,14.5275,14.5806,258100.0
2007-02-22 10:45:00,21.96,22.0,21.93,21.99,319500.0,14.5806,14.6072,14.5607,14.6005,319500.0
2007-02-22 10:50:00,21.99,22.01,21.97,22.0,165600.0,14.6005,14.6138,14.5873,14.6072,165600.0
2007-02-22 10:55:00,21.99,22.08,21.99,22.08,275900.0,14.6005,14.6603,14.6005,14.6603,275900.0
2007-02-22 11:00:00,22.08,22.1,22.04,22.04,353800.0,14.6603,14.6736,14.6337,14.6337,353800.0
2007-02-22 11:05:00,22.05,22.14,22.03,22.14,345800.0,14.6404,14.7001,14.6271,14.7001,345800.0
2007-02-22 11:10:00,22.14,22.14,22.06,22.1,181600.0,14.7001,14.7001,14.647,14.6736,181600.0
2007-02-22 11:15:00,22.1,22.1,21.99,21.99,214000.0,14.6736,14.6736,14.6005,14.6005,214000.0
2007-02-22 11:20:00,22.01,22.01,21.93,21.94,182200.0,14.6138,14.6138,14.5607,14.5673,182200.0
2007-02-22 11:25:00,21.95,21.95,21.88,21.92,131300.0,14.574,14.574,14.5275,14.5541,131300.0
2007-02-22 11:30:00,21.92,21.97,21.86,21.94,333400.0,14.5541,14.5873,14.5142,14.5673,333400.0
2007-02-22 11:35:00,21.93,22.05,21.92,22.03,221500.0,14.5607,14.6404,14.5541,14.6271,221500.0
2007-02-22 11:40:00,22.03,22.06,22.02,22.02,122600.0,14.6271,14.647,14.6204,14.6204,122600.0
2007-02-22 11:45:00,22.02,22.02,21.94,21.96,144800.0,14.6204,14.6204,14.5673,14.5806,144800.0
2007-02-22 11:50:00,21.96,22.0,21.95,21.99,135500.0,14.5806,14.6072,14.574,14.6005,135500.0
2007-02-22 11:55:00,21.99,22.04,21.96,22.02,140300.0,14.6005,14.6337,14.5806,14.6204,140300.0
2007-02-22 12:00:00,22.01,22.03,22.0,22.02,87600.0,14.6138,14.6271,14.6072,14.6204,87600.0
2007-02-22 12:05:00,22.03,22.03,21.99,21.99,103300.0,14.6271,14.6271,14.6005,14.6005,103300.0
2007-02-22 12:10:00,21.99,22.0,21.96,21.97,130000.0,14.6005,14.6072,14.5806,14.5873,130000.0
2007-02-22 12:15:00,21.97,21.97,21.96,21.97,49000.0,14.5873,14.5873,14.5806,14.5873,49000.0
2007-02-22 12:20:00,21.96,21.96,21.95,21.95,107800.0,14.5806,14.5806,14.574,14.574,107800.0
2007-02-22 12:25:00,21.96,21.96,21.93,21.96,74400.0,14.5806,14.5806,14.5607,14.5806,74400.0
2007-02-22 12:30:00,21.95,21.97,21.95,21.95,73100.0,14.574,14.5873,14.574,14.574,73100.0
2007-02-22 12:35:00,21.95,21.98,21.94,21.96,183100.0,14.574,14.5939,14.5673,14.5806,183100.0
2007-02-22 12:40:00,21.96,21.97,21.95,21.96,75300.0,14.5806,14.5873,14.574,14.5806,75300.0
2007-02-22 12:45:00,21.96,21.98,21.95,21.98,60500.0,14.5806,14.5939,14.574,14.5939,60500.0
2007-02-22 12:50:00,21.98,21.98,21.95,21.96,72600.0,14.5939,14.5939,14.574,14.5806,72600.0
2007-02-22 12:55:00,21.95,21.96,21.94,21.95,60500.0,14.574,14.5806,14.5673,14.574,60500.0
2007-02-22 13:00:00,21.95,21.96,21.94,21.94,52700.0,14.574,14.5806,14.5673,14.5673,52700.0
2007-02-22 13:05:00,21.94,21.94,21.9,21.93,149900.0,14.5673,14.5673,14.5408,14.5607,149900.0
2007-02-22 13:10:00,21.93,21.93,21.88,21.89,106100.0,14.5607,14.5607,14.5275,14.5341,106100.0
2007-02-22 13:15:00,21.88,21.92,21.88,21.89,105200.0,14.5275,14.5541,14.5275,14.5341,105200.0
2007-02-22 13:20:00,21.89,21.95,21.89,21.95,86100.0,14.5341,14.574,14.5341,14.574,86100.0
2007-02-22 13:25:00,21.96,21.96,21.92,21.93,81500.0,14.5806,14.5806,14.5541,14.5607,81500.0
2007-02-22 13:30:00,21.94,21.94,21.92,21.93,44000.0,14.5673,14.5673,14.5541,14.5607,44000.0
2007-02-22 13:35:00,21.92,21.96,21.92,21.96,84900.0,14.5541,14.5806,14.5541,14.5806,84900.0
2007-02-22 13:40:00,21.95,21.96,21.93,21.93,76200.0,14.574,14.5806,14.5607,14.5607,76200.0
2007-02-22 13:45:00,21.93,21.95,21.93,21.95,60100.0,14.5607,14.574,14.5607,14.574,60100.0
2007-02-22 13:50:00,21.95,21.95,21.92,21.92,68600.0,14.574,14.574,14.5541,14.5541,68600.0
2007-02-22 13:55:00,21.92,21.93,21.83,21.84,195200.0,14.5541,14.5607,14.4943,14.5009,195200.0
2007-02-22 14:00:00,21.83,21.87,21.83,21.85,235200.0,14.4943,14.5209,14.4943,14.5076,235200.0
2007-02-22 14:05:00,21.86,21.86,21.83,21.85,74800.0,14.5142,14.5142,14.4943,14.5076,74800.0
2007-02-22 14:10:00,21.86,21.88,21.85,21.87,119900.0,14.5142,14.5275,14.5076,14.5209,119900.0
2007-02-22 14:15:00,21.87,21.88,21.82,21.82,67800.0,14.5209,14.5275,14.4877,14.4877,67800.0
2007-02-22 14:20:00,21.82,21.88,21.82,21.85,620400.0,14.4877,14.5275,14.4877,14.5076,620400.0
2007-02-22 14:25:00,21.86,21.86,21.84,21.85,36500.0,14.5142,14.5142,14.5009,14.5076,36500.0
2007-02-22 14:30:00,21.85,21.86,21.78,21.78,138200.0,14.5076,14.5142,14.4611,14.4611,138200.0
2007-02-22 14:35:00,21.78,21.84,21.77,21.83,155400.0,14.4611,14.5009,14.4545,14.4943,155400.0
2007-02-22 14:40:00,21.84,21.86,21.83,21.83,93800.0,14.5009,14.5142,14.4943,14.4943,93800.0
2007-02-22 14:45:00,21.83,21.85,21.82,21.84,73900.0,14.4943,14.5076,14.4877,14.5009,73900.0
2007-02-22 14:50:00,21.84,21.87,21.83,21.86,108000.0,14.5009,14.5209,14.4943,14.5142,108000.0
2007-02-22 14:55:00,21.86,21.87,21.86,21.86,64800.0,14.5142,14.5209,14.5142,14.5142,64800.0
2007-02-22 15:00:00,21.86,21.87,21.85,21.85,71600.0,14.5142,14.5209,14.5076,14.5076,71600.0
2007-02-22 15:05:00,21.85,21.87,21.82,21.83,246300.0,14.5076,14.5209,14.4877,14.4943,246300.0
2007-02-22 15:10:00,21.82,21.83,21.79,21.79,106200.0,14.4877,14.4943,14.4677,14.4677,106200.0
2007-02-22 15:15:00,21.8,21.81,21.78,21.78,163200.0,14.4744,14.481,14.4611,14.4611,163200.0
2007-02-22 15:20:00,21.78,21.78,21.74,21.74,296500.0,14.4611,14.4611,14.4345,14.4345,296500.0
2007-02-22 15:25:00,21.74,21.79,21.74,21.75,242700.0,14.4345,14.4677,14.4345,14.4412,242700.0
2007-02-22 15:30:00,21.74,21.81,21.74,21.78,352800.0,14.4345,14.481,14.4345,14.4611,352800.0
2007-02-22 15:35:00,21.77,21.79,21.76,21.76,147400.0,14.4545,14.4677,14.4478,14.4478,147400.0
2007-02-22 15:40:00,21.77,21.8,21.77,21.78,198800.0,14.4545,14.4744,14.4545,14.4611,198800.0
2007-02-22 15:45:00,21.78,21.8,21.77,21.77,185200.0,14.4611,14.4744,14.4545,14.4545,185200.0
2007-02-22 15:50:00,21.78,21.82,21.77,21.82,372600.0,14.4611,14.4877,14.4545,14.4877,372600.0
2007-02-22 15:55:00,21.82,21.82,21.74,21.78,483900.0,14.4877,14.4877,14.4345,14.4611,483900.0
2007-02-23 09:30:00,21.61,21.79,21.6,21.66,211700.0,14.3482,14.4677,14.3416,14.3814,211700.0
2007-02-23 09:35:00,21.65,21.77,21.6,21.73,182000.0,14.3748,14.4545,14.3416,14.4279,182000.0
2007-02-23 09:40:00,21.73,21.77,21.66,21.76,185700.0,14.4279,14.4545,14.3814,14.4478,185700.0
2007-02-23 09:45:00,21.76,21.77,21.62,21.63,125600.0,14.4478,14.4545,14.3549,14.3615,125600.0
2007-02-23 09:50:00,21.62,21.73,21.62,21.71,115000.0,14.3549,14.4279,14.3549,14.4146,115000.0
2007-02-23 09:55:00,21.71,21.74,21.69,21.71,83000.0,14.4146,14.4345,14.4013,14.4146,83000.0
2007-02-23 10:00:00,21.71,21.73,21.66,21.7,127100.0,14.4146,14.4279,14.3814,14.408,127100.0
2007-02-23 10:05:00,21.69,21.79,21.68,21.72,151100.0,14.4013,14.4677,14.3947,14.4213,151100.0
2007-02-23 10:10:00,21.72,21.8,21.72,21.75,113600.0,14.4213,14.4744,14.4213,14.4412,113600.0
2007-02-23 10:15:00,21.74,21.76,21.72,21.73,44400.0,14.4345,14.4478,14.4213,14.4279,44400.0
2007-02-23 10:20:00,21.74,21.74,21.66,21.68,184200.0,14.4345,14.4345,14.3814,14.3947,184200.0
2007-02-23 10:25:00,21.68,21.68,21.63,21.63,96500.0,14.3947,14.3947,14.3615,14.3615,96500.0
2007-02-23 10:30:00,21.63,21.67,21.6,21.62,172100.0,14.3615,14.3881,14.3416,14.3549,172100.0
2007-02-23 10:35:00,21.62,21.64,21.6,21.63,112300.0,14.3549,14.3681,14.3416,14.3615,112300.0
2007-02-23 10:40:00,21.61,21.63,21.55,21.63,268800.0,14.3482,14.3615,14.3084,14.3615,268800.0
2007-02-23 10:45:00,21.62,21.62,21.57,21.61,88100.0,14.3549,14.3549,14.3217,14.3482,88100.0
2007-02-23 10:50:00,21.62,21.65,21.6,21.6,65600.0,14.3549,14.3748,14.3416,14.3416,65600.0
2007-02-23 10:55:00,21.6,21.61,21.58,21.59,98500.0,14.3416,14.3482,14.3283,14.3349,98500.0
2007-02-23 11:00:00,21.59,21.63,21.59,21.63,183800.0,14.3349,14.3615,14.3349,14.3615,183800.0
2007-02-23 11:05:00,21.63,21.64,21.57,21.61,124200.0,14.3615,14.3681,14.3217,14.3482,124200.0
2007-02-23 11:10:00,21.61,21.63,21.58,21.59,116500.0,14.3482,14.3615,14.3283,14.3349,116500.0
2007-02-23 11:15:00,21.59,21.66,21.58,21.65,130800.0,14.3349,14.3814,14.3283,14.3748,130800.0
2007-02-23 11:20:00,21.65,21.72,21.65,21.67,178400.0,14.3748,14.4213,14.3748,14.3881,178400.0
2007-02-23 11:25:00,21.67,21.69,21.65,21.66,42900.0,14.3881,14.4013,14.3748,14.3814,42900.0
2007-02-23 11:30:00,21.66,21.69,21.65,21.69,33400.0,14.3814,14.4013,14.3748,14.4013,33400.0
2007-02-23 11:35:00,21.69,21.75,21.69,21.74,97900.0,14.4013,14.4412,14.4013,14.4345,97900.0
2007-02-23 11:40:00,21.75,21.77,21.74,21.76,126200.0,14.4412,14.4545,14.4345,14.4478,126200.0
2007-02-23 11:45:00,21.76,21.77,21.74,21.76,108200.0,14.4478,14.4545,14.4345,14.4478,108200.0
2007-02-23 11:50:00,21.75,21.77,21.75,21.77,74200.0,14.4412,14.4545,14.4412,14.4545,74200.0
2007-02-23 11:55:00,21.77,21.77,21.72,21.74,118100.0,14.4545,14.4545,14.4213,14.4345,118100.0
2007-02-23 12:00:00,21.74,21.75,21.72,21.73,65600.0,14.4345,14.4412,14.4213,14.4279,65600.0
2007-02-23 12:05:00,21.72,21.74,21.66,21.68,102800.0,14.4213,14.4345,14.3814,14.3947,102800.0
2007-02-23 12:10:00,21.68,21.69,21.63,21.64,181800.0,14.3947,14.4013,14.3615,14.3681,181800.0
2007-02-23 12:15:00,21.64,21.7,21.62,21.69,137600.0,14.3681,14.408,14.3549,14.4013,137600.0
2007-02-23 12:20:00,21.69,21.69,21.67,21.67,105000.0,14.4013,14.4013,14.3881,14.3881,105000.0
2007-02-23 12:25:00,21.67,21.71,21.66,21.71,77500.0,14.3881,14.4146,14.3814,14.4146,77500.0
2007-02-23 12:30:00,21.71,21.71,21.69,21.7,92500.0,14.4146,14.4146,14.4013,14.408,92500.0
2007-02-23 12:35:00,21.7,21.71,21.68,21.69,42400.0,14.408,14.4146,14.3947,14.4013,42400.0
2007-02-23 12:40:00,21.69,21.73,21.68,21.7,108500.0,14.4013,14.4279,14.3947,14.408,108500.0
2007-02-23 12:45:00,21.7,21.71,21.62,21.63,176000.0,14.408,14.4146,14.3549,14.3615,176000.0
2007-02-23 12:50:00,21.64,21.65,21.63,21.64,44800.0,14.3681,14.3748,14.3615,14.3681,44800.0
2007-02-23 12:55:00,21.63,21.75,21.63,21.64,98300.0,14.3615,14.4412,14.3615,14.3681,98300.0
2007-02-23 13:00:00,21.64,21.76,21.6,21.6,138100.0,14.3681,14.4478,14.3416,14.3416,138100.0
2007-02-23 13:05:00,21.6,21.64,21.6,21.64,103900.0,14.3416,14.3681,14.3416,14.3681,103900.0
2007-02-23 13:10:00,21.64,21.7,21.63,21.64,130800.0,14.3681,14.408,14.3615,14.3681,130800.0
2007-02-23 13:15:00,21.63,21.71,21.59,21.59,181100.0,14.3615,14.4146,14.3349,14.3349,181100.0
2007-02-23 13:20:00,21.59,21.69,21.59,21.63,85900.0,14.3349,14.4013,14.3349,14.3615,85900.0
2007-02-23 13:25:00,21.63,21.66,21.61,21.62,54900.0,14.3615,14.3814,14.3482,14.3549,54900.0
2007-02-23 13:30:00,21.63,21.64,21.61,21.63,72500.0,14.3615,14.3681,14.3482,14.3615,72500.0
2007-02-23 13:35:00,21.62,21.68,21.62,21.66,90900.0,14.3549,14.3947,14.3549,14.3814,90900.0
2007-02-23 13:40:00,21.67,21.68,21.65,21.66,108500.0,14.3881,14.3947,14.3748,14.3814,108500.0
2007-02-23 13:45:00,21.66,21.66,21.62,21.64,109400.0,14.3814,14.3814,14.3549,14.3681,109400.0
2007-02-23 13:50:00,21.64,21.64,21.62,21.63,108700.0,14.3681,14.3681,14.3549,14.3615,108700.0
2007-02-23 13:55:00,21.63,21.65,21.61,21.65,109600.0,14.3615,14.3748,14.3482,14.3748,109600.0
2007-02-23 14:00:00,21.65,21.65,21.62,21.62,155800.0,14.3748,14.3748,14.3549,14.3549,155800.0
2007-02-23 14:05:00,21.63,21.66,21.63,21.66,89800.0,14.3615,14.3814,14.3615,14.3814,89800.0
2007-02-23 14:10:00,21.66,21.68,21.65,21.66,52500.0,14.3814,14.3947,14.3748,14.3814,52500.0
2007-02-23 14:15:00,21.66,21.69,21.65,21.68,108600.0,14.3814,14.4013,14.3748,14.3947,108600.0
2007-02-23 14:20:00,21.67,21.68,21.66,21.66,60600.0,14.3881,14.3947,14.3814,14.3814,60600.0
2007-02-23 14:25:00,21.66,21.68,21.65,21.67,120900.0,14.3814,14.3947,14.3748,14.3881,120900.0
2007-02-23 14:30:00,21.67,21.72,21.66,21.71,395700.0,14.3881,14.4213,14.3814,14.4146,395700.0
2007-02-23 14:35:00,21.7,21.72,21.68,21.71,219000.0,14.408,14.4213,14.3947,14.4146,219000.0
2007-02-23 14:40:00,21.71,21.71,21.69,21.7,125700.0,14.4146,14.4146,14.4013,14.408,125700.0
2007-02-23 14:45:00,21.69,21.71,21.68,21.68,133900.0,14.4013,14.4146,14.3947,14.3947,133900.0
2007-02-23 14:50:00,21.69,21.7,21.68,21.7,128100.0,14.4013,14.408,14.3947,14.408,128100.0
2007-02-23 14:55:00,21.7,21.77,21.69,21.74,270100.0,14.408,14.4545,14.4013,14.4345,270100.0
2007-02-23 15:00:00,21.73,21.75,21.71,21.72,128700.0,14.4279,14.4412,14.4146,14.4213,128700.0
2007-02-23 15:05:00,21.72,21.75,21.72,21.72,255000.0,14.4213,14.4412,14.4213,14.4213,255000.0
2007-02-23 15:10:00,21.72,21.73,21.71,21.72,58300.0,14.4213,14.4279,14.4146,14.4213,58300.0
2007-02-23 15:15:00,21.72,21.75,21.67,21.68,182900.0,14.4213,14.4412,14.3881,14.3947,182900.0
2007-02-23 15:20:00,21.69,21.7,21.66,21.69,164800.0,14.4013,14.408,14.3814,14.4013,164800.0
2007-02-23 15:25:00,21.68,21.69,21.64,21.69,216100.0,14.3947,14.4013,14.3681,14.4013,216100.0
2007-02-23 15:30:00,21.69,21.69,21.64,21.67,183600.0,14.4013,14.4013,14.3681,14.3881,183600.0
2007-02-23 15:35:00,21.67,21.68,21.65,21.67,91400.0,14.3881,14.3947,14.3748,14.3881,91400.0
2007-02-23 15:40:00,21.67,21.67,21.63,21.63,133600.0,14.3881,14.3881,14.3615,14.3615,133600.0
2007-02-23 15:45:00,21.63,21.69,21.63,21.67,165600.0,14.3615,14.4013,14.3615,14.3881,165600.0
2007-02-23 15:50:00,21.68,21.68,21.63,21.64,183600.0,14.3947,14.3947,14.3615,14.3681,183600.0
2007-02-23 15:55:00,21.64,21.65,21.6,21.62,463900.0,14.3681,14.3748,14.3416,14.3549,463900.0
2007-02-26 09:30:00,21.65,21.88,21.65,21.79,285600.0,14.3748,14.5275,14.3748,14.4677,285600.0
2007-02-26 09:35:00,21.79,21.79,21.73,21.75,185800.0,14.4677,14.4677,14.4279,14.4412,185800.0
2007-02-26 09:40:00,21.74,21.76,21.63,21.68,120600.0,14.4345,14.4478,14.3615,14.3947,120600.0
2007-02-26 09:45:00,21.68,21.74,21.63,21.65,168600.0,14.3947,14.4345,14.3615,14.3748,168600.0
2007-02-26 09:50:00,21.65,21.66,21.62,21.62,118900.0,14.3748,14.3814,14.3549,14.3549,118900.0
2007-02-26 09:55:00,21.63,21.65,21.6,21.61,100800.0,14.3615,14.3748,14.3416,14.3482,100800.0
2007-02-26 10:00:00,21.61,21.67,21.6,21.61,177000.0,14.3482,14.3881,14.3416,14.3482,177000.0
2007-02-26 10:05:00,21.62,21.64,21.6,21.61,151600.0,14.3549,14.3681,14.3416,14.3482,151600.0
2007-02-26 10:10:00,21.6,21.65,21.6,21.64,110100.0,14.3416,14.3748,14.3416,14.3681,110100.0
2007-02-26 10:15:00,21.65,21.66,21.62,21.62,74600.0,14.3748,14.3814,14.3549,14.3549,74600.0
2007-02-26 10:20:00,21.62,21.64,21.62,21.63,57900.0,14.3549,14.3681,14.3549,14.3615,57900.0
2007-02-26 10:25:00,21.64,21.64,21.61,21.62,138900.0,14.3681,14.3681,14.3482,14.3549,138900.0
2007-02-26 10:30:00,21.62,21.62,21.61,21.61,95800.0,14.3549,14.3549,14.3482,14.3482,95800.0
2007-02-26 10:35:00,21.61,21.62,21.6,21.6,113600.0,14.3482,14.3549,14.3416,14.3416,113600.0
2007-02-26 10:40:00,21.6,21.61,21.58,21.59,281500.0,14.3416,14.3482,14.3283,14.3349,281500.0
2007-02-26 10:45:00,21.59,21.61,21.57,21.59,161900.0,14.3349,14.3482,14.3217,14.3349,161900.0
2007-02-26 10:50:00,21.59,21.64,21.59,21.61,158900.0,14.3349,14.3681,14.3349,14.3482,158900.0
2007-02-26 10:55:00,21.61,21.63,21.61,21.63,95300.0,14.3482,14.3615,14.3482,14.3615,95300.0
2007-02-26 11:00:00,21.62,21.66,21.62,21.62,101400.0,14.3549,14.3814,14.3549,14.3549,101400.0
2007-02-26 11:05:00,21.62,21.63,21.6,21.62,41600.0,14.3549,14.3615,14.3416,14.3549,41600.0
2007-02-26 11:10:00,21.62,21.63,21.61,21.62,97700.0,14.3549,14.3615,14.3482,14.3549,97700.0
2007-02-26 11:15:00,21.61,21.62,21.6,21.6,58100.0,14.3482,14.3549,14.3416,14.3416,58100.0
2007-02-26 11:20:00,21.61,21.61,21.6,21.6,32000.0,14.3482,14.3482,14.3416,14.3416,32000.0
2007-02-26 11:25:00,21.61,21.63,21.6,21.63,43500.0,14.3482,14.3615,14.3416,14.3615,43500.0
2007-02-26 11:30:00,21.63,21.63,21.59,21.59,174400.0,14.3615,14.3615,14.3349,14.3349,174400.0
2007-02-26 11:35:00,21.59,21.63,21.58,21.62,135800.0,14.3349,14.3615,14.3283,14.3549,135800.0
2007-02-26 11:40:00,21.62,21.63,21.6,21.62,79100.0,14.3549,14.3615,14.3416,14.3549,79100.0
2007-02-26 11:45:00,21.61,21.64,21.59,21.62,232300.0,14.3482,14.3681,14.3349,14.3549,232300.0
2007-02-26 11:50:00,21.62,21.72,21.62,21.72,297700.0,14.3549,14.4213,14.3549,14.4213,297700.0
2007-02-26 11:55:00,21.71,21.72,21.67,21.71,131300.0,14.4146,14.4213,14.3881,14.4146,131300.0
2007-02-26 12:00:00,21.71,21.72,21.68,21.69,55600.0,14.4146,14.4213,14.3947,14.4013,55600.0
2007-02-26 12:05:00,21.7,21.7,21.65,21.66,120800.0,14.408,14.408,14.3748,14.3814,120800.0
2007-02-26 12:10:00,21.65,21.66,21.61,21.63,94500.0,14.3748,14.3814,14.3482,14.3615,94500.0
2007-02-26 12:15:00,21.63,21.64,21.61,21.64,59000.0,14.3615,14.3681,14.3482,14.3681,59000.0
2007-02-26 12:20:00,21.64,21.65,21.62,21.62,71900.0,14.3681,14.3748,14.3549,14.3549,71900.0
2007-02-26 12:25:00,21.63,21.65,21.62,21.64,83700.0,14.3615,14.3748,14.3549,14.3681,83700.0
2007-02-26 12:30:00,21.64,21.65,21.62,21.62,152300.0,14.3681,14.3748,14.3549,14.3549,152300.0
2007-02-26 12:35:00,21.62,21.64,21.62,21.62,96400.0,14.3549,14.3681,14.3549,14.3549,96400.0
2007-02-26 12:40:00,21.62,21.63,21.6,21.6,116800.0,14.3549,14.3615,14.3416,14.3416,116800.0
2007-02-26 12:45:00,21.6,21.6,21.58,21.59,97300.0,14.3416,14.3416,14.3283,14.3349,97300.0
2007-02-26 12:50:00,21.6,21.62,21.6,21.61,115700.0,14.3416,14.3549,14.3416,14.3482,115700.0
2007-02-26 12:55:00,21.61,21.61,21.58,21.58,125300.0,14.3482,14.3482,14.3283,14.3283,125300.0
2007-02-26 13:00:00,21.58,21.6,21.58,21.59,124000.0,14.3283,14.3416,14.3283,14.3349,124000.0
2007-02-26 13:05:00,21.59,21.6,21.59,21.59,60500.0,14.3349,14.3416,14.3349,14.3349,60500.0
2007-02-26 13:10:00,21.59,21.62,21.59,21.6,105000.0,14.3349,14.3549,14.3349,14.3416,105000.0
2007-02-26 13:15:00,21.61,21.61,21.59,21.59,24600.0,14.3482,14.3482,14.3349,14.3349,24600.0
2007-02-26 13:20:00,21.6,21.6,21.59,21.6,33100.0,14.3416,14.3416,14.3349,14.3416,33100.0
2007-02-26 13:25:00,21.59,21.61,21.59,21.6,56600.0,14.3349,14.3482,14.3349,14.3416,56600.0
2007-02-26 13:30:00,21.61,21.62,21.6,21.6,202600.0,14.3482,14.3549,14.3416,14.3416,202600.0
2007-02-26 13:35:00,21.59,21.6,21.59,21.59,42700.0,14.3349,14.3416,14.3349,14.3349,42700.0
2007-02-26 13:40:00,21.59,21.62,21.59,21.61,72000.0,14.3349,14.3549,14.3349,14.3482,72000.0
2007-02-26 13:45:00,21.62,21.62,21.6,21.61,55700.0,14.3549,14.3549,14.3416,14.3482,55700.0
2007-02-26 13:50:00,21.61,21.61,21.6,21.6,37400.0,14.3482,14.3482,14.3416,14.3416,37400.0
2007-02-26 13:55:00,21.6,21.62,21.6,21.62,45100.0,14.3416,14.3549,14.3416,14.3549,45100.0
2007-02-26 14:00:00,21.62,21.62,21.61,21.61,25200.0,14.3549,14.3549,14.3482,14.3482,25200.0
2007-02-26 14:05:00,21.61,21.65,21.61,21.65,94700.0,14.3482,14.3748,14.3482,14.3748,94700.0
2007-02-26 14:10:00,21.66,21.66,21.61,21.61,68200.0,14.3814,14.3814,14.3482,14.3482,68200.0
2007-02-26 14:15:00,21.61,21.61,21.59,21.59,44300.0,14.3482,14.3482,14.3349,14.3349,44300.0
2007-02-26 14:20:00,21.59,21.63,21.59,21.59,157500.0,14.3349,14.3615,14.3349,14.3349,157500.0
2007-02-26 14:25:00,21.6,21.61,21.6,21.6,45100.0,14.3416,14.3482,14.3416,14.3416,45100.0
2007-02-26 14:30:00,21.6,21.61,21.59,21.6,78200.0,14.3416,14.3482,14.3349,14.3416,78200.0
2007-02-26 14:35:00,21.6,21.63,21.59,21.6,156600.0,14.3416,14.3615,14.3349,14.3416,156600.0
2007-02-26 14:40:00,21.6,21.6,21.56,21.56,163400.0,14.3416,14.3416,14.315,14.315,163400.0
2007-02-26 14:45:00,21.56,21.59,21.55,21.56,64300.0,14.315,14.3349,14.3084,14.315,64300.0
2007-02-26 14:50:00,21.56,21.57,21.53,21.53,259400.0,14.315,14.3217,14.2951,14.2951,259400.0
2007-02-26 14:55:00,21.54,21.54,21.51,21.52,99100.0,14.3017,14.3017,14.2818,14.2885,99100.0
2007-02-26 15:00:00,21.52,21.56,21.51,21.51,110700.0,14.2885,14.315,14.2818,14.2818,110700.0
2007-02-26 15:05:00,21.52,21.54,21.5,21.5,151900.0,14.2885,14.3017,14.2752,14.2752,151900.0
2007-02-26 15:10:00,21.51,21.53,21.5,21.51,163900.0,14.2818,14.2951,14.2752,14.2818,163900.0
2007-02-26 15:15:00,21.52,21.52,21.42,21.42,246700.0,14.2885,14.2885,14.2221,14.2221,246700.0
2007-02-26 15:20:00,21.43,21.48,21.42,21.47,213500.0,14.2287,14.2619,14.2221,14.2553,213500.0
2007-02-26 15:25:00,21.46,21.49,21.45,21.48,117000.0,14.2486,14.2685,14.242,14.2619,117000.0
2007-02-26 15:30:00,21.48,21.52,21.48,21.49,123800.0,14.2619,14.2885,14.2619,14.2685,123800.0
2007-02-26 15:35:00,21.49,21.51,21.47,21.48,291600.0,14.2685,14.2818,14.2553,14.2619,291600.0
2007-02-26 15:40:00,21.48,21.49,21.45,21.49,167800.0,14.2619,14.2685,14.242,14.2685,167800.0
2007-02-26 15:45:00,21.48,21.52,21.48,21.52,226600.0,14.2619,14.2885,14.2619,14.2885,226600.0
2007-02-26 15:50:00,21.51,21.53,21.5,21.53,193400.0,14.2818,14.2951,14.2752,14.2951,193400.0
2007-02-26 15:55:00,21.52,21.56,21.52,21.54,245600.0,14.2885,14.315,14.2885,14.3017,245600.0
2007-02-27 09:30:00,21.0,21.11,20.83,20.89,610900.0,13.9432,14.0162,13.8303,13.8702,610900.0
2007-02-27 09:35:00,20.88,20.96,20.8,20.83,301100.0,13.8635,13.9166,13.8104,13.8303,301100.0
2007-02-27 09:40:00,20.83,20.98,20.82,20.96,268700.0,13.8303,13.9299,13.8237,13.9166,268700.0
2007-02-27 09:45:00,20.97,21.0,20.88,20.97,210300.0,13.9233,13.9432,13.8635,13.9233,210300.0
2007-02-27 09:50:00,20.93,20.99,20.88,20.9,528500.0,13.8967,13.9366,13.8635,13.8768,528500.0
2007-02-27 09:55:00,20.9,20.96,20.88,20.93,322400.0,13.8768,13.9166,13.8635,13.8967,322400.0
2007-02-27 10:00:00,20.94,21.05,20.89,21.01,259900.0,13.9034,13.9764,13.8702,13.9498,259900.0
2007-02-27 10:05:00,21.02,21.04,20.94,21.03,431100.0,13.9565,13.9698,13.9034,13.9631,431100.0
2007-02-27 10:10:00,21.02,21.11,20.96,21.1,288100.0,13.9565,14.0162,13.9166,14.0096,288100.0
2007-02-27 10:15:00,21.1,21.1,20.99,21.0,279400.0,14.0096,14.0096,13.9366,13.9432,279400.0
2007-02-27 10:20:00,21.0,21.11,20.89,21.0,346600.0,13.9432,14.0162,13.8702,13.9432,346600.0
2007-02-27 10:25:00,21.0,21.01,20.89,20.97,232100.0,13.9432,13.9498,13.8702,13.9233,232100.0
2007-02-27 10:30:00,20.97,21.0,20.96,20.98,343000.0,13.9233,13.9432,13.9166,13.9299,343000.0
2007-02-27 10:35:00,20.98,21.02,20.89,20.97,350800.0,13.9299,13.9565,13.8702,13.9233,350800.0
2007-02-27 10:40:00,20.97,21.04,20.93,20.97,499800.0,13.9233,13.9698,13.8967,13.9233,499800.0
2007-02-27 10:45:00,20.88,20.99,20.88,20.94,198300.0,13.8635,13.9366,13.8635,13.9034,198300.0
2007-02-27 10:50:00,20.93,20.94,20.88,20.89,295100.0,13.8967,13.9034,13.8635,13.8702,295100.0
2007-02-27 10:55:00,20.89,20.92,20.86,20.86,612500.0,13.8702,13.8901,13.8503,13.8503,612500.0
2007-02-27 11:00:00,20.87,20.87,20.8,20.84,257000.0,13.8569,13.8569,13.8104,13.837,257000.0
2007-02-27 11:05:00,20.84,20.89,20.82,20.86,168400.0,13.837,13.8702,13.8237,13.8503,168400.0
2007-02-27 11:10:00,20.85,20.98,20.85,20.98,176400.0,13.8436,13.9299,13.8436,13.9299,176400.0
2007-02-27 11:15:00,20.97,20.98,20.89,20.91,208700.0,13.9233,13.9299,13.8702,13.8835,208700.0
2007-02-27 11:20:00,20.9,20.95,20.9,20.94,237000.0,13.8768,13.91,13.8768,13.9034,237000.0
2007-02-27 11:25:00,20.94,20.95,20.88,20.88,119800.0,13.9034,13.91,13.8635,13.8635,119800.0
2007-02-27 11:30:00,20.88,20.93,20.88,20.91,101100.0,13.8635,13.8967,13.8635,13.8835,101100.0
2007-02-27 11:35:00,20.91,20.98,20.91,20.97,178800.0,13.8835,13.9299,13.8835,13.9233,178800.0
2007-02-27 11:40:00,20.97,21.04,20.94,20.96,239800.0,13.9233,13.9698,13.9034,13.9166,239800.0
2007-02-27 11:45:00,20.96,20.97,20.9,20.91,92300.0,13.9166,13.9233,13.8768,13.8835,92300.0
2007-02-27 11:50:00,20.92,20.93,20.91,20.93,103700.0,13.8901,13.8967,13.8835,13.8967,103700.0
2007-02-27 11:55:00,20.92,20.93,20.84,20.85,232100.0,13.8901,13.8967,13.837,13.8436,232100.0
2007-02-27 12:00:00,20.84,20.86,20.82,20.83,200300.0,13.837,13.8503,13.8237,13.8303,200300.0
2007-02-27 12:05:00,20.83,20.85,20.82,20.84,81800.0,13.8303,13.8436,13.8237,13.837,81800.0
2007-02-27 12:10:00,20.85,20.85,20.76,20.78,265800.0,13.8436,13.8436,13.7839,13.7971,265800.0
2007-02-27 12:15:00,20.78,20.82,20.77,20.8,154300.0,13.7971,13.8237,13.7905,13.8104,154300.0
2007-02-27 12:20:00,20.8,20.81,20.75,20.78,167700.0,13.8104,13.8171,13.7772,13.7971,167700.0
2007-02-27 12:25:00,20.78,20.78,20.68,20.71,249100.0,13.7971,13.7971,13.7307,13.7507,249100.0
2007-02-27 12:30:00,20.71,20.81,20.71,20.8,186900.0,13.7507,13.8171,13.7507,13.8104,186900.0
2007-02-27 12:35:00,20.79,20.85,20.78,20.84,286100.0,13.8038,13.8436,13.7971,13.837,286100.0
2007-02-27 12:40:00,20.85,20.87,20.78,20.78,424300.0,13.8436,13.8569,13.7971,13.7971,424300.0
2007-02-27 12:45:00,20.78,20.86,20.76,20.83,209300.0,13.7971,13.8503,13.7839,13.8303,209300.0
2007-02-27 12:50:00,20.83,20.87,20.78,20.81,187800.0,13.8303,13.8569,13.7971,13.8171,187800.0
2007-02-27 12:55:00,20.82,20.84,20.79,20.82,181100.0,13.8237,13.837,13.8038,13.8237,181100.0
2007-02-27 13:00:00,20.82,20.83,20.78,20.79,138200.0,13.8237,13.8303,13.7971,13.8038,138200.0
2007-02-27 13:05:00,20.79,20.81,20.77,20.8,148100.0,13.8038,13.8171,13.7905,13.8104,148100.0
2007-02-27 13:10:00,20.79,20.81,20.76,20.79,275400.0,13.8038,13.8171,13.7839,13.8038,275400.0
2007-02-27 13:15:00,20.78,20.85,20.78,20.8,359300.0,13.7971,13.8436,13.7971,13.8104,359300.0
2007-02-27 13:20:00,20.8,20.91,20.8,20.9,510500.0,13.8104,13.8835,13.8104,13.8768,510500.0
2007-02-27 13:25:00,20.91,20.91,20.87,20.89,201900.0,13.8835,13.8835,13.8569,13.8702,201900.0
2007-02-27 13:30:00,20.88,20.88,20.76,20.77,287200.0,13.8635,13.8635,13.7839,13.7905,287200.0
2007-02-27 13:35:00,20.77,20.79,20.72,20.73,128600.0,13.7905,13.8038,13.7573,13.7639,128600.0
2007-02-27 13:40:00,20.72,20.74,20.71,20.72,150000.0,13.7573,13.7706,13.7507,13.7573,150000.0
2007-02-27 13:45:00,20.72,20.73,20.68,20.7,162100.0,13.7573,13.7639,13.7307,13.744,162100.0
2007-02-27 13:50:00,20.69,20.7,20.66,20.67,152400.0,13.7374,13.744,13.7175,13.7241,152400.0
2007-02-27 13:55:00,20.68,20.72,20.66,20.69,98700.0,13.7307,13.7573,13.7175,13.7374,98700.0
2007-02-27 14:00:00,20.68,20.71,20.66,20.67,184300.0,13.7307,13.7507,13.7175,13.7241,184300.0
2007-02-27 14:05:00,20.67,20.67,20.52,20.52,411000.0,13.7241,13.7241,13.6245,13.6245,411000.0
2007-02-27 14:10:00,20.52,20.57,20.47,20.56,403300.0,13.6245,13.6577,13.5913,13.6511,403300.0
2007-02-27 14:15:00,20.56,20.56,20.43,20.5,328800.0,13.6511,13.6511,13.5647,13.6112,328800.0
2007-02-27 14:20:00,20.5,20.51,20.41,20.47,269200.0,13.6112,13.6179,13.5515,13.5913,269200.0
2007-02-27 14:25:00,20.44,20.49,20.32,20.32,315900.0,13.5714,13.6046,13.4917,13.4917,315900.0
2007-02-27 14:30:00,20.33,20.42,20.25,20.35,648400.0,13.4984,13.5581,13.4452,13.5116,648400.0
2007-02-27 14:35:00,20.35,20.41,20.25,20.34,593000.0,13.5116,13.5515,13.4452,13.505,593000.0
2007-02-27 14:40:00,20.31,20.39,20.28,20.35,697800.0,13.4851,13.5382,13.4652,13.5116,697800.0
2007-02-27 14:45:00,20.35,20.38,20.25,20.26,435000.0,13.5116,13.5316,13.4452,13.4519,435000.0
2007-02-27 14:50:00,20.27,20.32,20.19,20.21,328500.0,13.4585,13.4917,13.4054,13.4187,328500.0
2007-02-27 14:55:00,20.21,20.3,20.07,20.19,485700.0,13.4187,13.4784,13.3257,13.4054,485700.0
2007-02-27 15:00:00,20.23,20.24,19.56,19.92,760600.0,13.432,13.4386,12.9871,13.2261,760600.0
2007-02-27 15:05:00,19.92,20.24,19.65,19.96,591000.0,13.2261,13.4386,13.0469,13.2527,591000.0
2007-02-27 15:10:00,19.97,20.3,19.95,20.21,504000.0,13.2593,13.4784,13.246,13.4187,504000.0
2007-02-27 15:15:00,20.21,20.52,20.2,20.51,713200.0,13.4187,13.6245,13.412,13.6179,713200.0
2007-02-27 15:20:00,20.52,20.54,20.3,20.44,418800.0,13.6245,13.6378,13.4784,13.5714,418800.0
2007-02-27 15:25:00,20.44,20.5,20.28,20.37,471500.0,13.5714,13.6112,13.4652,13.5249,471500.0
2007-02-27 15:30:00,20.37,20.43,20.33,20.41,379500.0,13.5249,13.5647,13.4984,13.5515,379500.0
2007-02-27 15:35:00,20.41,20.52,20.36,20.41,299500.0,13.5515,13.6245,13.5183,13.5515,299500.0
2007-02-27 15:40:00,20.42,20.45,20.33,20.37,258400.0,13.5581,13.578,13.4984,13.5249,258400.0
2007-02-27 15:45:00,20.37,20.37,20.35,20.37,76200.0,13.5249,13.5249,13.5116,13.5249,76200.0
2007-02-27 15:50:00,20.36,20.38,20.26,20.28,88000.0,13.5183,13.5316,13.4519,13.4652,88000.0
2007-02-27 15:55:00,20.28,20.4,20.28,20.37,212100.0,13.4652,13.5448,13.4652,13.5249,212100.0
2007-02-28 09:30:00,20.5,20.5,20.2,20.41,746000.0,13.6112,13.6112,13.412,13.5515,746000.0
2007-02-28 09:35:00,20.41,20.54,20.41,20.5,348500.0,13.5515,13.6378,13.5515,13.6112,348500.0
2007-02-28 09:40:00,20.5,20.52,20.2,20.45,547200.0,13.6112,13.6245,13.412,13.578,547200.0
2007-02-28 09:45:00,20.43,20.45,20.2,20.21,527800.0,13.5647,13.578,13.412,13.4187,527800.0
2007-02-28 09:50:00,20.22,20.39,20.13,20.39,569800.0,13.4253,13.5382,13.3656,13.5382,569800.0
2007-02-28 09:55:00,20.39,20.48,20.13,20.28,412900.0,13.5382,13.5979,13.3656,13.4652,412900.0
2007-02-28 10:00:00,20.43,20.45,20.28,20.4,332900.0,13.5647,13.578,13.4652,13.5448,332900.0
2007-02-28 10:05:00,20.4,20.47,20.36,20.4,309000.0,13.5448,13.5913,13.5183,13.5448,309000.0
2007-02-28 10:10:00,20.36,20.5,20.34,20.38,553700.0,13.5183,13.6112,13.505,13.5316,553700.0
2007-02-28 10:15:00,20.49,20.66,20.37,20.63,440600.0,13.6046,13.7175,13.5249,13.6975,440600.0
2007-02-28 10:20:00,20.63,20.64,20.39,20.48,459600.0,13.6975,13.7042,13.5382,13.5979,459600.0
2007-02-28 10:25:00,20.6,20.65,20.46,20.57,314500.0,13.6776,13.7108,13.5847,13.6577,314500.0
2007-02-28 10:30:00,20.56,20.68,20.56,20.6,261300.0,13.6511,13.7307,13.6511,13.6776,261300.0
2007-02-28 10:35:00,20.6,20.65,20.55,20.59,308700.0,13.6776,13.7108,13.6444,13.671,308700.0
2007-02-28 10:40:00,20.6,20.73,20.54,20.72,263900.0,13.6776,13.7639,13.6378,13.7573,263900.0
2007-02-28 10:45:00,20.72,20.79,20.6,20.76,378000.0,13.7573,13.8038,13.6776,13.7839,378000.0
2007-02-28 10:50:00,20.76,20.77,20.58,20.64,212300.0,13.7839,13.7905,13.6643,13.7042,212300.0
2007-02-28 10:55:00,20.65,20.69,20.53,20.64,190300.0,13.7108,13.7374,13.6311,13.7042,190300.0
2007-02-28 11:00:00,20.65,20.74,20.62,20.68,150700.0,13.7108,13.7706,13.6909,13.7307,150700.0
2007-02-28 11:05:00,20.68,20.79,20.68,20.77,222900.0,13.7307,13.8038,13.7307,13.7905,222900.0
2007-02-28 11:10:00,20.75,20.8,20.64,20.79,197100.0,13.7772,13.8104,13.7042,13.8038,197100.0
2007-02-28 11:15:00,20.79,20.88,20.59,20.82,289900.0,13.8038,13.8635,13.671,13.8237,289900.0
2007-02-28 11:20:00,20.82,20.83,20.54,20.64,198600.0,13.8237,13.8303,13.6378,13.7042,198600.0
2007-02-28 11:25:00,20.81,20.82,20.62,20.69,155700.0,13.8171,13.8237,13.6909,13.7374,155700.0
2007-02-28 11:30:00,20.69,20.79,20.69,20.73,283500.0,13.7374,13.8038,13.7374,13.7639,283500.0
2007-02-28 11:35:00,20.73,20.88,20.71,20.76,186200.0,13.7639,13.8635,13.7507,13.7839,186200.0
2007-02-28 11:40:00,20.81,20.82,20.68,20.79,229600.0,13.8171,13.8237,13.7307,13.8038,229600.0
2007-02-28 11:45:00,20.72,20.81,20.68,20.71,167500.0,13.7573,13.8171,13.7307,13.7507,167500.0
2007-02-28 11:50:00,20.7,20.8,20.64,20.65,244800.0,13.744,13.8104,13.7042,13.7108,244800.0
2007-02-28 11:55:00,20.77,20.77,20.61,20.62,283200.0,13.7905,13.7905,13.6843,13.6909,283200.0
2007-02-28 12:00:00,20.63,20.77,20.53,20.55,303500.0,13.6975,13.7905,13.6311,13.6444,303500.0
2007-02-28 12:05:00,20.55,20.68,20.53,20.6,334500.0,13.6444,13.7307,13.6311,13.6776,334500.0
2007-02-28 12:10:00,20.64,20.66,20.53,20.6,238700.0,13.7042,13.7175,13.6311,13.6776,238700.0
2007-02-28 12:15:00,20.54,20.65,20.54,20.6,139800.0,13.6378,13.7108,13.6378,13.6776,139800.0
2007-02-28 12:20:00,20.6,20.69,20.58,20.67,136100.0,13.6776,13.7374,13.6643,13.7241,136100.0
2007-02-28 12:25:00,20.63,20.7,20.61,20.62,136800.0,13.6975,13.744,13.6843,13.6909,136800.0
2007-02-28 12:30:00,20.62,20.65,20.57,20.58,118400.0,13.6909,13.7108,13.6577,13.6643,118400.0
2007-02-28 12:35:00,20.58,20.63,20.57,20.62,126900.0,13.6643,13.6975,13.6577,13.6909,126900.0
2007-02-28 12:40:00,20.62,20.67,20.61,20.67,102700.0,13.6909,13.7241,13.6843,13.7241,102700.0
2007-02-28 12:45:00,20.66,20.73,20.66,20.73,168600.0,13.7175,13.7639,13.7175,13.7639,168600.0
2007-02-28 12:50:00,20.72,20.79,20.7,20.78,196200.0,13.7573,13.8038,13.744,13.7971,196200.0
2007-02-28 12:55:00,20.79,20.81,20.75,20.77,199900.0,13.8038,13.8171,13.7772,13.7905,199900.0
2007-02-28 13:00:00,20.77,20.79,20.74,20.76,89200.0,13.7905,13.8038,13.7706,13.7839,89200.0
2007-02-28 13:05:00,20.77,20.77,20.74,20.75,53100.0,13.7905,13.7905,13.7706,13.7772,53100.0
2007-02-28 13:10:00,20.75,20.76,20.67,20.76,128800.0,13.7772,13.7839,13.7241,13.7839,128800.0
2007-02-28 13:15:00,20.76,20.77,20.68,20.69,171100.0,13.7839,13.7905,13.7307,13.7374,171100.0
2007-02-28 13:20:00,20.69,20.73,20.69,20.7,116700.0,13.7374,13.7639,13.7374,13.744,116700.0
2007-02-28 13:25:00,20.69,20.76,20.69,20.73,157700.0,13.7374,13.7839,13.7374,13.7639,157700.0
2007-02-28 13:30:00,20.73,20.77,20.71,20.76,91800.0,13.7639,13.7905,13.7507,13.7839,91800.0
2007-02-28 13:35:00,20.76,20.78,20.72,20.72,102900.0,13.7839,13.7971,13.7573,13.7573,102900.0
2007-02-28 13:40:00,20.72,20.74,20.69,20.71,128900.0,13.7573,13.7706,13.7374,13.7507,128900.0
2007-02-28 13:45:00,20.71,20.72,20.65,20.66,61100.0,13.7507,13.7573,13.7108,13.7175,61100.0
2007-02-28 13:50:00,20.65,20.69,20.62,20.66,93800.0,13.7108,13.7374,13.6909,13.7175,93800.0
2007-02-28 13:55:00,20.65,20.69,20.61,20.67,182500.0,13.7108,13.7374,13.6843,13.7241,182500.0
2007-02-28 14:00:00,20.68,20.75,20.67,20.75,152200.0,13.7307,13.7772,13.7241,13.7772,152200.0
2007-02-28 14:05:00,20.74,20.76,20.67,20.69,161500.0,13.7706,13.7839,13.7241,13.7374,161500.0
2007-02-28 14:10:00,20.68,20.69,20.62,20.62,96000.0,13.7307,13.7374,13.6909,13.6909,96000.0
2007-02-28 14:15:00,20.62,20.64,20.57,20.59,137900.0,13.6909,13.7042,13.6577,13.671,137900.0
2007-02-28 14:20:00,20.59,20.64,20.55,20.55,170600.0,13.671,13.7042,13.6444,13.6444,170600.0
2007-02-28 14:25:00,20.55,20.57,20.51,20.54,155600.0,13.6444,13.6577,13.6179,13.6378,155600.0
2007-02-28 14:30:00,20.54,20.6,20.53,20.58,124100.0,13.6378,13.6776,13.6311,13.6643,124100.0
2007-02-28 14:35:00,20.57,20.63,20.55,20.59,167600.0,13.6577,13.6975,13.6444,13.671,167600.0
2007-02-28 14:40:00,20.58,20.6,20.57,20.57,97000.0,13.6643,13.6776,13.6577,13.6577,97000.0
2007-02-28 14:45:00,20.58,20.59,20.53,20.59,186300.0,13.6643,13.671,13.6311,13.671,186300.0
2007-02-28 14:50:00,20.58,20.59,20.54,20.56,142400.0,13.6643,13.671,13.6378,13.6511,142400.0
2007-02-28 14:55:00,20.57,20.59,20.53,20.59,116100.0,13.6577,13.671,13.6311,13.671,116100.0
2007-02-28 15:00:00,20.58,20.64,20.58,20.59,181700.0,13.6643,13.7042,13.6643,13.671,181700.0
2007-02-28 15:05:00,20.59,20.63,20.59,20.61,176900.0,13.671,13.6975,13.671,13.6843,176900.0
2007-02-28 15:10:00,20.61,20.71,20.6,20.7,189100.0,13.6843,13.7507,13.6776,13.744,189100.0
2007-02-28 15:15:00,20.7,20.76,20.68,20.71,282900.0,13.744,13.7839,13.7307,13.7507,282900.0
2007-02-28 15:20:00,20.7,20.71,20.65,20.68,176900.0,13.744,13.7507,13.7108,13.7307,176900.0
2007-02-28 15:25:00,20.69,20.7,20.64,20.66,168300.0,13.7374,13.744,13.7042,13.7175,168300.0
2007-02-28 15:30:00,20.66,20.69,20.65,20.68,106900.0,13.7175,13.7374,13.7108,13.7307,106900.0
2007-02-28 15:35:00,20.68,20.72,20.67,20.72,156000.0,13.7307,13.7573,13.7241,13.7573,156000.0
2007-02-28 15:40:00,20.71,20.72,20.67,20.68,259000.0,13.7507,13.7573,13.7241,13.7307,259000.0
2007-02-28 15:45:00,20.67,20.73,20.67,20.7,264700.0,13.7241,13.7639,13.7241,13.744,264700.0
2007-02-28 15:50:00,20.69,20.72,20.67,20.7,306600.0,13.7374,13.7573,13.7241,13.744,306600.0
2007-02-28 15:55:00,20.7,20.7,20.62,20.65,228600.0,13.744,13.744,13.6909,13.7108,228600.0
2007-03-01 09:30:00,20.05,20.1,19.82,20.07,901500.0,13.3124,13.3456,13.1597,13.3257,901500.0
2007-03-01 09:35:00,20.08,20.24,19.98,20.19,398200.0,13.3324,13.4386,13.266,13.4054,398200.0
2007-03-01 09:40:00,20.18,20.26,20.09,20.18,411200.0,13.3988,13.4519,13.339,13.3988,411200.0
2007-03-01 09:45:00,20.17,20.22,20.12,20.15,407800.0,13.3921,13.4253,13.3589,13.3788,407800.0
2007-03-01 09:50:00,20.17,20.26,20.13,20.15,346800.0,13.3921,13.4519,13.3656,13.3788,346800.0
2007-03-01 09:55:00,20.15,20.38,20.13,20.18,297600.0,13.3788,13.5316,13.3656,13.3988,297600.0
2007-03-01 10:00:00,20.37,20.63,20.19,20.53,512500.0,13.5249,13.6975,13.4054,13.6311,512500.0
2007-03-01 10:05:00,20.52,20.53,20.3,20.44,422300.0,13.6245,13.6311,13.4784,13.5714,422300.0
2007-03-01 10:10:00,20.44,20.63,20.31,20.56,282600.0,13.5714,13.6975,13.4851,13.6511,282600.0
2007-03-01 10:15:00,20.42,20.56,20.36,20.54,463000.0,13.5581,13.6511,13.5183,13.6378,463000.0
2007-03-01 10:20:00,20.54,20.55,20.43,20.49,501600.0,13.6378,13.6444,13.5647,13.6046,501600.0
2007-03-01 10:25:00,20.48,20.52,20.31,20.47,390900.0,13.5979,13.6245,13.4851,13.5913,390900.0
2007-03-01 10:30:00,20.45,20.47,20.33,20.37,241900.0,13.578,13.5913,13.4984,13.5249,241900.0
2007-03-01 10:35:00,20.37,20.55,20.32,20.51,335200.0,13.5249,13.6444,13.4917,13.6179,335200.0
2007-03-01 10:40:00,20.38,20.52,20.37,20.39,324000.0,13.5316,13.6245,13.5249,13.5382,324000.0
2007-03-01 10:45:00,20.38,20.5,20.35,20.49,393600.0,13.5316,13.6112,13.5116,13.6046,393600.0
2007-03-01 10:50:00,20.46,20.49,20.34,20.48,367100.0,13.5847,13.6046,13.505,13.5979,367100.0
2007-03-01 10:55:00,20.36,20.51,20.33,20.44,242200.0,13.5183,13.6179,13.4984,13.5714,242200.0
2007-03-01 11:00:00,20.44,20.5,20.32,20.4,274000.0,13.5714,13.6112,13.4917,13.5448,274000.0
2007-03-01 11:05:00,20.41,20.45,20.31,20.45,246100.0,13.5515,13.578,13.4851,13.578,246100.0
2007-03-01 11:10:00,20.44,20.49,20.26,20.43,235500.0,13.5714,13.6046,13.4519,13.5647,235500.0
2007-03-01 11:15:00,20.43,20.5,20.35,20.49,248900.0,13.5647,13.6112,13.5116,13.6046,248900.0
2007-03-01 11:20:00,20.48,20.49,20.4,20.47,154200.0,13.5979,13.6046,13.5448,13.5913,154200.0
2007-03-01 11:25:00,20.49,20.49,20.35,20.46,199200.0,13.6046,13.6046,13.5116,13.5847,199200.0
2007-03-01 11:30:00,20.37,20.55,20.27,20.4,248300.0,13.5249,13.6444,13.4585,13.5448,248300.0
2007-03-01 11:35:00,20.51,20.56,20.35,20.55,497600.0,13.6179,13.6511,13.5116,13.6444,497600.0
2007-03-01 11:40:00,20.55,20.6,20.4,20.57,148400.0,13.6444,13.6776,13.5448,13.6577,148400.0
2007-03-01 11:45:00,20.57,20.62,20.41,20.59,219200.0,13.6577,13.6909,13.5515,13.671,219200.0
2007-03-01 11:50:00,20.49,20.61,20.49,20.6,417500.0,13.6046,13.6843,13.6046,13.6776,417500.0
2007-03-01 11:55:00,20.53,20.68,20.5,20.65,232200.0,13.6311,13.7307,13.6112,13.7108,232200.0
2007-03-01 12:00:00,20.65,20.71,20.55,20.68,260400.0,13.7108,13.7507,13.6444,13.7307,260400.0
2007-03-01 12:05:00,20.59,20.72,20.59,20.65,279600.0,13.671,13.7573,13.671,13.7108,279600.0
2007-03-01 12:10:00,20.65,20.74,20.65,20.72,196200.0,13.7108,13.7706,13.7108,13.7573,196200.0
2007-03-01 12:15:00,20.73,20.74,20.6,20.6,198300.0,13.7639,13.7706,13.6776,13.6776,198300.0
2007-03-01 12:20:00,20.6,20.69,20.57,20.69,141900.0,13.6776,13.7374,13.6577,13.7374,141900.0
2007-03-01 12:25:00,20.67,20.69,20.57,20.58,118900.0,13.7241,13.7374,13.6577,13.6643,118900.0
2007-03-01 12:30:00,20.59,20.6,20.54,20.58,148400.0,13.671,13.6776,13.6378,13.6643,148400.0
2007-03-01 12:35:00,20.58,20.6,20.55,20.59,54900.0,13.6643,13.6776,13.6444,13.671,54900.0
2007-03-01 12:40:00,20.59,20.61,20.56,20.6,138800.0,13.671,13.6843,13.6511,13.6776,138800.0
2007-03-01 12:45:00,20.6,20.7,20.59,20.7,92800.0,13.6776,13.744,13.671,13.744,92800.0
2007-03-01 12:50:00,20.7,20.73,20.69,20.71,125100.0,13.744,13.7639,13.7374,13.7507,125100.0
2007-03-01 12:55:00,20.71,20.77,20.7,20.77,138800.0,13.7507,13.7905,13.744,13.7905,138800.0
2007-03-01 13:00:00,20.76,20.79,20.75,20.79,175300.0,13.7839,13.8038,13.7772,13.8038,175300.0
2007-03-01 13:05:00,20.8,20.82,20.78,20.79,171500.0,13.8104,13.8237,13.7971,13.8038,171500.0
2007-03-01 13:10:00,20.79,20.83,20.75,20.83,214500.0,13.8038,13.8303,13.7772,13.8303,214500.0
2007-03-01 13:15:00,20.83,20.87,20.82,20.86,216500.0,13.8303,13.8569,13.8237,13.8503,216500.0
2007-03-01 13:20:00,20.85,20.86,20.8,20.8,113900.0,13.8436,13.8503,13.8104,13.8104,113900.0
2007-03-01 13:25:00,20.8,20.83,20.8,20.82,75000.0,13.8104,13.8303,13.8104,13.8237,75000.0
2007-03-01 13:30:00,20.81,20.85,20.76,20.76,152100.0,13.8171,13.8436,13.7839,13.7839,152100.0
2007-03-01 13:35:00,20.76,20.78,20.74,20.74,126600.0,13.7839,13.7971,13.7706,13.7706,126600.0
2007-03-01 13:40:00,20.74,20.75,20.68,20.72,181100.0,13.7706,13.7772,13.7307,13.7573,181100.0
2007-03-01 13:45:00,20.73,20.82,20.71,20.82,172600.0,13.7639,13.8237,13.7507,13.8237,172600.0
2007-03-01 13:50:00,20.83,20.84,20.78,20.8,953400.0,13.8303,13.837,13.7971,13.8104,953400.0
2007-03-01 13:55:00,20.8,20.87,20.8,20.86,241100.0,13.8104,13.8569,13.8104,13.8503,241100.0
2007-03-01 14:00:00,20.86,20.88,20.8,20.88,412900.0,13.8503,13.8635,13.8104,13.8635,412900.0
2007-03-01 14:05:00,20.89,20.89,20.8,20.85,257200.0,13.8702,13.8702,13.8104,13.8436,257200.0
2007-03-01 14:10:00,20.84,20.84,20.78,20.81,217200.0,13.837,13.837,13.7971,13.8171,217200.0
2007-03-01 14:15:00,20.81,20.84,20.76,20.77,143900.0,13.8171,13.837,13.7839,13.7905,143900.0
2007-03-01 14:20:00,20.78,20.85,20.77,20.82,591600.0,13.7971,13.8436,13.7905,13.8237,591600.0
2007-03-01 14:25:00,20.81,20.84,20.79,20.8,503600.0,13.8171,13.837,13.8038,13.8104,503600.0
2007-03-01 14:30:00,20.8,20.86,20.78,20.84,220200.0,13.8104,13.8503,13.7971,13.837,220200.0
2007-03-01 14:35:00,20.84,20.87,20.83,20.83,193000.0,13.837,13.8569,13.8303,13.8303,193000.0
2007-03-01 14:40:00,20.84,20.85,20.8,20.84,129600.0,13.837,13.8436,13.8104,13.837,129600.0
2007-03-01 14:45:00,20.83,20.87,20.83,20.85,122400.0,13.8303,13.8569,13.8303,13.8436,122400.0
2007-03-01 14:50:00,20.85,20.9,20.85,20.88,291300.0,13.8436,13.8768,13.8436,13.8635,291300.0
2007-03-01 14:55:00,20.89,20.9,20.86,20.87,253600.0,13.8702,13.8768,13.8503,13.8569,253600.0
2007-03-01 15:00:00,20.88,20.93,20.87,20.92,466900.0,13.8635,13.8967,13.8569,13.8901,466900.0
2007-03-01 15:05:00,20.92,20.97,20.87,20.9,333000.0,13.8901,13.9233,13.8569,13.8768,333000.0
2007-03-01 15:10:00,20.91,20.96,20.85,20.85,320500.0,13.8835,13.9166,13.8436,13.8436,320500.0
2007-03-01 15:15:00,20.85,20.89,20.83,20.83,204800.0,13.8436,13.8702,13.8303,13.8303,204800.0
2007-03-01 15:20:00,20.83,20.84,20.69,20.7,195100.0,13.8303,13.837,13.7374,13.744,195100.0
2007-03-01 15:25:00,20.7,20.74,20.62,20.74,279600.0,13.744,13.7706,13.6909,13.7706,279600.0
2007-03-01 15:30:00,20.74,20.74,20.65,20.7,243400.0,13.7706,13.7706,13.7108,13.744,243400.0
2007-03-01 15:35:00,20.7,20.9,20.67,20.81,343100.0,13.744,13.8768,13.7241,13.8171,343100.0
2007-03-01 15:40:00,20.82,20.85,20.79,20.85,345400.0,13.8237,13.8436,13.8038,13.8436,345400.0
2007-03-01 15:45:00,20.84,20.85,20.79,20.79,456800.0,13.837,13.8436,13.8038,13.8038,456800.0
2007-03-01 15:50:00,20.8,20.84,20.79,20.83,414400.0,13.8104,13.837,13.8038,13.8303,414400.0
2007-03-01 15:55:00,20.83,20.86,20.74,20.75,966500.0,13.8303,13.8503,13.7706,13.7772,966500.0
2007-03-02 09:30:00,20.48,20.7,20.45,20.48,362200.0,13.5979,13.744,13.578,13.5979,362200.0
2007-03-02 09:35:00,20.48,20.66,20.41,20.51,305300.0,13.5979,13.7175,13.5515,13.6179,305300.0
2007-03-02 09:40:00,20.5,20.65,20.5,20.58,208300.0,13.6112,13.7108,13.6112,13.6643,208300.0
2007-03-02 09:45:00,20.58,20.64,20.52,20.52,321500.0,13.6643,13.7042,13.6245,13.6245,321500.0
2007-03-02 09:50:00,20.54,20.56,20.45,20.46,354800.0,13.6378,13.6511,13.578,13.5847,354800.0
2007-03-02 09:55:00,20.45,20.47,20.35,20.37,333500.0,13.578,13.5913,13.5116,13.5249,333500.0
2007-03-02 10:00:00,20.36,20.5,20.28,20.5,519100.0,13.5183,13.6112,13.4652,13.6112,519100.0
2007-03-02 10:05:00,20.5,20.55,20.43,20.49,274600.0,13.6112,13.6444,13.5647,13.6046,274600.0
2007-03-02 10:10:00,20.49,20.53,20.48,20.48,182800.0,13.6046,13.6311,13.5979,13.5979,182800.0
2007-03-02 10:15:00,20.48,20.49,20.42,20.45,196700.0,13.5979,13.6046,13.5581,13.578,196700.0
2007-03-02 10:20:00,20.45,20.46,20.39,20.42,226200.0,13.578,13.5847,13.5382,13.5581,226200.0
2007-03-02 10:25:00,20.41,20.43,20.38,20.42,308900.0,13.5515,13.5647,13.5316,13.5581,308900.0
2007-03-02 10:30:00,20.42,20.47,20.41,20.46,155600.0,13.5581,13.5913,13.5515,13.5847,155600.0
2007-03-02 10:35:00,20.47,20.5,20.42,20.43,271100.0,13.5913,13.6112,13.5581,13.5647,271100.0
2007-03-02 10:40:00,20.43,20.46,20.4,20.46,179100.0,13.5647,13.5847,13.5448,13.5847,179100.0
2007-03-02 10:45:00,20.45,20.49,20.39,20.49,307500.0,13.578,13.6046,13.5382,13.6046,307500.0
2007-03-02 10:50:00,20.49,20.52,20.46,20.48,215500.0,13.6046,13.6245,13.5847,13.5979,215500.0
2007-03-02 10:55:00,20.47,20.5,20.46,20.5,60400.0,13.5913,13.6112,13.5847,13.6112,60400.0
2007-03-02 11:00:00,20.49,20.5,20.44,20.5,117300.0,13.6046,13.6112,13.5714,13.6112,117300.0
2007-03-02 11:05:00,20.5,20.58,20.49,20.55,336400.0,13.6112,13.6643,13.6046,13.6444,336400.0
2007-03-02 11:10:00,20.55,20.64,20.54,20.64,233900.0,13.6444,13.7042,13.6378,13.7042,233900.0
2007-03-02 11:15:00,20.63,20.73,20.63,20.71,238600.0,13.6975,13.7639,13.6975,13.7507,238600.0
2007-03-02 11:20:00,20.71,20.72,20.61,20.62,173800.0,13.7507,13.7573,13.6843,13.6909,173800.0
2007-03-02 11:25:00,20.62,20.64,20.59,20.61,232100.0,13.6909,13.7042,13.671,13.6843,232100.0
2007-03-02 11:30:00,20.6,20.61,20.57,20.6,223300.0,13.6776,13.6843,13.6577,13.6776,223300.0
2007-03-02 11:35:00,20.6,20.63,20.6,20.6,141200.0,13.6776,13.6975,13.6776,13.6776,141200.0
2007-03-02 11:40:00,20.6,20.62,20.57,20.62,187700.0,13.6776,13.6909,13.6577,13.6909,187700.0
2007-03-02 11:45:00,20.62,20.65,20.6,20.62,112900.0,13.6909,13.7108,13.6776,13.6909,112900.0
2007-03-02 11:50:00,20.61,20.62,20.57,20.59,149500.0,13.6843,13.6909,13.6577,13.671,149500.0
2007-03-02 11:55:00,20.59,20.62,20.56,20.62,159100.0,13.671,13.6909,13.6511,13.6909,159100.0
2007-03-02 12:00:00,20.61,20.69,20.61,20.68,167700.0,13.6843,13.7374,13.6843,13.7307,167700.0
2007-03-02 12:05:00,20.68,20.69,20.65,20.68,112700.0,13.7307,13.7374,13.7108,13.7307,112700.0
2007-03-02 12:10:00,20.68,20.71,20.63,20.65,206300.0,13.7307,13.7507,13.6975,13.7108,206300.0
2007-03-02 12:15:00,20.65,20.65,20.57,20.57,210600.0,13.7108,13.7108,13.6577,13.6577,210600.0
2007-03-02 12:20:00,20.57,20.6,20.56,20.57,204400.0,13.6577,13.6776,13.6511,13.6577,204400.0
2007-03-02 12:25:00,20.57,20.58,20.49,20.52,344000.0,13.6577,13.6643,13.6046,13.6245,344000.0
2007-03-02 12:30:00,20.51,20.53,20.43,20.47,247500.0,13.6179,13.6311,13.5647,13.5913,247500.0
2007-03-02 12:35:00,20.48,20.49,20.44,20.45,249500.0,13.5979,13.6046,13.5714,13.578,249500.0
2007-03-02 12:40:00,20.45,20.46,20.36,20.37,252800.0,13.578,13.5847,13.5183,13.5249,252800.0
2007-03-02 12:45:00,20.37,20.47,20.36,20.37,218500.0,13.5249,13.5913,13.5183,13.5249,218500.0
2007-03-02 12:50:00,20.37,20.45,20.37,20.42,239500.0,13.5249,13.578,13.5249,13.5581,239500.0
2007-03-02 12:55:00,20.42,20.46,20.42,20.46,158600.0,13.5581,13.5847,13.5581,13.5847,158600.0
2007-03-02 13:00:00,20.45,20.45,20.41,20.43,123600.0,13.578,13.578,13.5515,13.5647,123600.0
2007-03-02 13:05:00,20.43,20.43,20.38,20.39,72300.0,13.5647,13.5647,13.5316,13.5382,72300.0
2007-03-02 13:10:00,20.4,20.4,20.35,20.38,98000.0,13.5448,13.5448,13.5116,13.5316,98000.0
2007-03-02 13:15:00,20.39,20.41,20.37,20.38,104600.0,13.5382,13.5515,13.5249,13.5316,104600.0
2007-03-02 13:20:00,20.39,20.4,20.32,20.32,214500.0,13.5382,13.5448,13.4917,13.4917,214500.0
2007-03-02 13:25:00,20.32,20.33,20.26,20.29,233200.0,13.4917,13.4984,13.4519,13.4718,233200.0
2007-03-02 13:30:00,20.28,20.29,20.23,20.26,221300.0,13.4652,13.4718,13.432,13.4519,221300.0
2007-03-02 13:35:00,20.26,20.31,20.25,20.3,223100.0,13.4519,13.4851,13.4452,13.4784,223100.0
2007-03-02 13:40:00,20.3,20.36,20.28,20.35,276400.0,13.4784,13.5183,13.4652,13.5116,276400.0
2007-03-02 13:45:00,20.34,20.4,20.25,20.39,271300.0,13.505,13.5448,13.4452,13.5382,271300.0
2007-03-02 13:50:00,20.38,20.42,20.33,20.41,278000.0,13.5316,13.5581,13.4984,13.5515,278000.0
2007-03-02 13:55:00,20.41,20.43,20.37,20.42,317100.0,13.5515,13.5647,13.5249,13.5581,317100.0
2007-03-02 14:00:00,20.42,20.43,20.35,20.38,302200.0,13.5581,13.5647,13.5116,13.5316,302200.0
2007-03-02 14:05:00,20.39,20.4,20.36,20.39,250500.0,13.5382,13.5448,13.5183,13.5382,250500.0
2007-03-02 14:10:00,20.39,20.4,20.34,20.35,168000.0,13.5382,13.5448,13.505,13.5116,168000.0
2007-03-02 14:15:00,20.35,20.36,20.27,20.32,125500.0,13.5116,13.5183,13.4585,13.4917,125500.0
2007-03-02 14:20:00,20.32,20.34,20.27,20.32,162800.0,13.4917,13.505,13.4585,13.4917,162800.0
2007-03-02 14:25:00,20.32,20.35,20.29,20.34,94900.0,13.4917,13.5116,13.4718,13.505,94900.0
2007-03-02 14:30:00,20.34,20.4,20.34,20.37,293300.0,13.505,13.5448,13.505,13.5249,293300.0
2007-03-02 14:35:00,20.38,20.41,20.33,20.4,197000.0,13.5316,13.5515,13.4984,13.5448,197000.0
2007-03-02 14:40:00,20.41,20.46,20.4,20.43,161100.0,13.5515,13.5847,13.5448,13.5647,161100.0
2007-03-02 14:45:00,20.43,20.43,20.39,20.4,139800.0,13.5647,13.5647,13.5382,13.5448,139800.0
2007-03-02 14:50:00,20.41,20.43,20.4,20.4,82100.0,13.5515,13.5647,13.5448,13.5448,82100.0
2007-03-02 14:55:00,20.4,20.41,20.36,20.4,243900.0,13.5448,13.5515,13.5183,13.5448,243900.0
2007-03-02 15:00:00,20.4,20.44,20.39,20.4,187800.0,13.5448,13.5714,13.5382,13.5448,187800.0
2007-03-02 15:05:00,20.4,20.41,20.37,20.4,342800.0,13.5448,13.5515,13.5249,13.5448,342800.0
2007-03-02 15:10:00,20.4,20.43,20.4,20.43,143400.0,13.5448,13.5647,13.5448,13.5647,143400.0
2007-03-02 15:15:00,20.44,20.48,20.42,20.42,203900.0,13.5714,13.5979,13.5581,13.5581,203900.0
2007-03-02 15:20:00,20.42,20.44,20.42,20.44,87200.0,13.5581,13.5714,13.5581,13.5714,87200.0
2007-03-02 15:25:00,20.44,20.44,20.42,20.44,81100.0,13.5714,13.5714,13.5581,13.5714,81100.0
2007-03-02 15:30:00,20.44,20.47,20.4,20.43,206600.0,13.5714,13.5913,13.5448,13.5647,206600.0
2007-03-02 15:35:00,20.44,20.47,20.41,20.42,191400.0,13.5714,13.5913,13.5515,13.5581,191400.0
2007-03-02 15:40:00,20.42,20.45,20.38,20.38,226400.0,13.5581,13.578,13.5316,13.5316,226400.0
2007-03-02 15:45:00,20.38,20.4,20.36,20.4,166400.0,13.5316,13.5448,13.5183,13.5448,166400.0
2007-03-02 15:50:00,20.4,20.4,20.33,20.34,212000.0,13.5448,13.5448,13.4984,13.505,212000.0
2007-03-02 15:55:00,20.33,20.36,20.3,20.31,302400.0,13.4984,13.5183,13.4784,13.4851,302400.0
2007-03-05 09:30:00,20.0,20.2,19.94,20.15,569400.0,13.2792,13.412,13.2394,13.3788,569400.0
2007-03-05 09:35:00,20.15,20.24,20.08,20.24,257200.0,13.3788,13.4386,13.3324,13.4386,257200.0
2007-03-05 09:40:00,20.19,20.32,20.11,20.3,251800.0,13.4054,13.4917,13.3523,13.4784,251800.0
2007-03-05 09:45:00,20.3,20.34,20.21,20.31,320100.0,13.4784,13.505,13.4187,13.4851,320100.0
2007-03-05 09:50:00,20.31,20.44,20.24,20.44,171900.0,13.4851,13.5714,13.4386,13.5714,171900.0
2007-03-05 09:55:00,20.45,20.6,20.39,20.52,443300.0,13.578,13.6776,13.5382,13.6245,443300.0
2007-03-05 10:00:00,20.52,20.53,20.4,20.44,428100.0,13.6245,13.6311,13.5448,13.5714,428100.0
2007-03-05 10:05:00,20.44,20.45,20.34,20.4,226400.0,13.5714,13.578,13.505,13.5448,226400.0
2007-03-05 10:10:00,20.41,20.57,20.38,20.46,362600.0,13.5515,13.6577,13.5316,13.5847,362600.0
2007-03-05 10:15:00,20.47,20.56,20.46,20.46,185900.0,13.5913,13.6511,13.5847,13.5847,185900.0
2007-03-05 10:20:00,20.47,20.54,20.46,20.52,249000.0,13.5913,13.6378,13.5847,13.6245,249000.0
2007-03-05 10:25:00,20.52,20.56,20.49,20.5,178800.0,13.6245,13.6511,13.6046,13.6112,178800.0
2007-03-05 10:30:00,20.5,20.5,20.41,20.42,118100.0,13.6112,13.6112,13.5515,13.5581,118100.0
2007-03-05 10:35:00,20.42,20.43,20.34,20.42,114400.0,13.5581,13.5647,13.505,13.5581,114400.0
2007-03-05 10:40:00,20.42,20.53,20.36,20.48,159400.0,13.5581,13.6311,13.5183,13.5979,159400.0
2007-03-05 10:45:00,20.49,20.52,20.44,20.48,152600.0,13.6046,13.6245,13.5714,13.5979,152600.0
2007-03-05 10:50:00,20.49,20.53,20.45,20.51,119300.0,13.6046,13.6311,13.578,13.6179,119300.0
2007-03-05 10:55:00,20.52,20.58,20.48,20.58,202900.0,13.6245,13.6643,13.5979,13.6643,202900.0
2007-03-05 11:00:00,20.57,20.59,20.55,20.57,122400.0,13.6577,13.671,13.6444,13.6577,122400.0
2007-03-05 11:05:00,20.57,20.64,20.52,20.62,177700.0,13.6577,13.7042,13.6245,13.6909,177700.0
2007-03-05 11:10:00,20.63,20.64,20.57,20.57,152100.0,13.6975,13.7042,13.6577,13.6577,152100.0
2007-03-05 11:15:00,20.57,20.64,20.54,20.64,119500.0,13.6577,13.7042,13.6378,13.7042,119500.0
2007-03-05 11:20:00,20.64,20.67,20.53,20.53,231000.0,13.7042,13.7241,13.6311,13.6311,231000.0
2007-03-05 11:25:00,20.53,20.55,20.5,20.51,132400.0,13.6311,13.6444,13.6112,13.6179,132400.0
2007-03-05 11:30:00,20.52,20.52,20.44,20.49,174000.0,13.6245,13.6245,13.5714,13.6046,174000.0
2007-03-05 11:35:00,20.48,20.49,20.41,20.49,149400.0,13.5979,13.6046,13.5515,13.6046,149400.0
2007-03-05 11:40:00,20.48,20.49,20.4,20.4,122000.0,13.5979,13.6046,13.5448,13.5448,122000.0
2007-03-05 11:45:00,20.4,20.47,20.37,20.37,131700.0,13.5448,13.5913,13.5249,13.5249,131700.0
2007-03-05 11:50:00,20.38,20.41,20.36,20.38,101800.0,13.5316,13.5515,13.5183,13.5316,101800.0
2007-03-05 11:55:00,20.38,20.39,20.31,20.32,108100.0,13.5316,13.5382,13.4851,13.4917,108100.0
2007-03-05 12:00:00,20.31,20.33,20.28,20.29,232500.0,13.4851,13.4984,13.4652,13.4718,232500.0
2007-03-05 12:05:00,20.3,20.36,20.28,20.36,166700.0,13.4784,13.5183,13.4652,13.5183,166700.0
2007-03-05 12:10:00,20.35,20.42,20.34,20.38,274500.0,13.5116,13.5581,13.505,13.5316,274500.0
2007-03-05 12:15:00,20.38,20.39,20.25,20.26,153000.0,13.5316,13.5382,13.4452,13.4519,153000.0
2007-03-05 12:20:00,20.25,20.29,20.24,20.29,248800.0,13.4452,13.4718,13.4386,13.4718,248800.0
2007-03-05 12:25:00,20.28,20.28,20.22,20.23,59000.0,13.4652,13.4652,13.4253,13.432,59000.0
2007-03-05 12:30:00,20.23,20.27,20.18,20.2,92600.0,13.432,13.4585,13.3988,13.412,92600.0
2007-03-05 12:35:00,20.19,20.25,20.18,20.19,96100.0,13.4054,13.4452,13.3988,13.4054,96100.0
2007-03-05 12:40:00,20.19,20.27,20.19,20.27,122900.0,13.4054,13.4585,13.4054,13.4585,122900.0
2007-03-05 12:45:00,20.26,20.27,20.19,20.22,97900.0,13.4519,13.4585,13.4054,13.4253,97900.0
2007-03-05 12:50:00,20.22,20.22,20.19,20.2,89600.0,13.4253,13.4253,13.4054,13.412,89600.0
2007-03-05 12:55:00,20.2,20.21,20.15,20.2,128100.0,13.412,13.4187,13.3788,13.412,128100.0
2007-03-05 13:00:00,20.2,20.22,20.19,20.21,66400.0,13.412,13.4253,13.4054,13.4187,66400.0
2007-03-05 13:05:00,20.21,20.21,20.06,20.07,293400.0,13.4187,13.4187,13.3191,13.3257,293400.0
2007-03-05 13:10:00,20.06,20.13,20.06,20.13,144600.0,13.3191,13.3656,13.3191,13.3656,144600.0
2007-03-05 13:15:00,20.12,20.15,20.12,20.13,91000.0,13.3589,13.3788,13.3589,13.3656,91000.0
2007-03-05 13:20:00,20.14,20.14,20.11,20.14,45800.0,13.3722,13.3722,13.3523,13.3722,45800.0
2007-03-05 13:25:00,20.14,20.17,20.09,20.17,113200.0,13.3722,13.3921,13.339,13.3921,113200.0
2007-03-05 13:30:00,20.17,20.22,20.16,20.21,73500.0,13.3921,13.4253,13.3855,13.4187,73500.0
2007-03-05 13:35:00,20.21,20.24,20.18,20.19,60900.0,13.4187,13.4386,13.3988,13.4054,60900.0
2007-03-05 13:40:00,20.2,20.23,20.16,20.23,176200.0,13.412,13.432,13.3855,13.432,176200.0
2007-03-05 13:45:00,20.23,20.28,20.23,20.27,87700.0,13.432,13.4652,13.432,13.4585,87700.0
2007-03-05 13:50:00,20.28,20.3,20.21,20.21,109800.0,13.4652,13.4784,13.4187,13.4187,109800.0
2007-03-05 13:55:00,20.21,20.25,20.18,20.24,140500.0,13.4187,13.4452,13.3988,13.4386,140500.0
2007-03-05 14:00:00,20.23,20.32,20.23,20.31,259300.0,13.432,13.4917,13.432,13.4851,259300.0
2007-03-05 14:05:00,20.32,20.38,20.31,20.35,182900.0,13.4917,13.5316,13.4851,13.5116,182900.0
2007-03-05 14:10:00,20.35,20.35,20.25,20.25,96100.0,13.5116,13.5116,13.4452,13.4452,96100.0
2007-03-05 14:15:00,20.25,20.3,20.23,20.26,174200.0,13.4452,13.4784,13.432,13.4519,174200.0
2007-03-05 14:20:00,20.25,20.29,20.25,20.27,88800.0,13.4452,13.4718,13.4452,13.4585,88800.0
2007-03-05 14:25:00,20.27,20.3,20.24,20.26,100100.0,13.4585,13.4784,13.4386,13.4519,100100.0
2007-03-05 14:30:00,20.27,20.28,20.24,20.24,61800.0,13.4585,13.4652,13.4386,13.4386,61800.0
2007-03-05 14:35:00,20.25,20.27,20.23,20.23,67000.0,13.4452,13.4585,13.432,13.432,67000.0
2007-03-05 14:40:00,20.24,20.25,20.23,20.23,71600.0,13.4386,13.4452,13.432,13.432,71600.0
2007-03-05 14:45:00,20.23,20.3,20.21,20.29,97600.0,13.432,13.4784,13.4187,13.4718,97600.0
2007-03-05 14:50:00,20.28,20.29,20.25,20.26,82200.0,13.4652,13.4718,13.4452,13.4519,82200.0
2007-03-05 14:55:00,20.26,20.27,20.24,20.26,47100.0,13.4519,13.4585,13.4386,13.4519,47100.0
2007-03-05 15:00:00,20.26,20.27,20.19,20.23,166600.0,13.4519,13.4585,13.4054,13.432,166600.0
2007-03-05 15:05:00,20.23,20.23,20.17,20.18,137900.0,13.432,13.432,13.3921,13.3988,137900.0
2007-03-05 15:10:00,20.19,20.21,20.13,20.19,163500.0,13.4054,13.4187,13.3656,13.4054,163500.0
2007-03-05 15:15:00,20.19,20.21,20.16,20.2,57700.0,13.4054,13.4187,13.3855,13.412,57700.0
2007-03-05 15:20:00,20.2,20.28,20.18,20.26,167400.0,13.412,13.4652,13.3988,13.4519,167400.0
2007-03-05 15:25:00,20.25,20.32,20.24,20.3,154300.0,13.4452,13.4917,13.4386,13.4784,154300.0
2007-03-05 15:30:00,20.3,20.31,20.21,20.22,92300.0,13.4784,13.4851,13.4187,13.4253,92300.0
2007-03-05 15:35:00,20.21,20.23,20.19,20.22,154600.0,13.4187,13.432,13.4054,13.4253,154600.0
2007-03-05 15:40:00,20.22,20.25,20.19,20.19,182900.0,13.4253,13.4452,13.4054,13.4054,182900.0
2007-03-05 15:45:00,20.2,20.24,20.19,20.22,143300.0,13.412,13.4386,13.4054,13.4253,143300.0
2007-03-05 15:50:00,20.23,20.24,20.15,20.16,435700.0,13.432,13.4386,13.3788,13.3855,435700.0
2007-03-05 15:55:00,20.17,20.21,20.13,20.15,295400.0,13.3921,13.4187,13.3656,13.3788,295400.0
2007-03-06 09:30:00,20.68,20.7,20.5,20.62,483900.0,13.7307,13.744,13.6112,13.6909,483900.0
2007-03-06 09:35:00,20.62,20.66,20.57,20.64,296400.0,13.6909,13.7175,13.6577,13.7042,296400.0
2007-03-06 09:40:00,20.63,20.7,20.6,20.62,353200.0,13.6975,13.744,13.6776,13.6909,353200.0
2007-03-06 09:45:00,20.62,20.65,20.6,20.64,298100.0,13.6909,13.7108,13.6776,13.7042,298100.0
2007-03-06 09:50:00,20.63,20.63,20.55,20.58,292600.0,13.6975,13.6975,13.6444,13.6643,292600.0
2007-03-06 09:55:00,20.58,20.73,20.57,20.72,172500.0,13.6643,13.7639,13.6577,13.7573,172500.0
2007-03-06 10:00:00,20.71,20.71,20.65,20.69,224300.0,13.7507,13.7507,13.7108,13.7374,224300.0
2007-03-06 10:05:00,20.69,20.75,20.67,20.7,264200.0,13.7374,13.7772,13.7241,13.744,264200.0
2007-03-06 10:10:00,20.69,20.73,20.58,20.73,208100.0,13.7374,13.7639,13.6643,13.7639,208100.0
2007-03-06 10:15:00,20.72,20.75,20.64,20.67,265300.0,13.7573,13.7772,13.7042,13.7241,265300.0
2007-03-06 10:20:00,20.67,20.67,20.53,20.58,281500.0,13.7241,13.7241,13.6311,13.6643,281500.0
2007-03-06 10:25:00,20.58,20.66,20.57,20.65,149400.0,13.6643,13.7175,13.6577,13.7108,149400.0
2007-03-06 10:30:00,20.65,20.68,20.6,20.6,87800.0,13.7108,13.7307,13.6776,13.6776,87800.0
2007-03-06 10:35:00,20.6,20.64,20.59,20.59,95400.0,13.6776,13.7042,13.671,13.671,95400.0
2007-03-06 10:40:00,20.6,20.61,20.56,20.61,107600.0,13.6776,13.6843,13.6511,13.6843,107600.0
2007-03-06 10:45:00,20.61,20.62,20.54,20.55,113500.0,13.6843,13.6909,13.6378,13.6444,113500.0
2007-03-06 10:50:00,20.54,20.58,20.49,20.56,135800.0,13.6378,13.6643,13.6046,13.6511,135800.0
2007-03-06 10:55:00,20.55,20.56,20.48,20.48,173400.0,13.6444,13.6511,13.5979,13.5979,173400.0
2007-03-06 11:00:00,20.48,20.49,20.42,20.45,190800.0,13.5979,13.6046,13.5581,13.578,190800.0
2007-03-06 11:05:00,20.45,20.45,20.39,20.42,177900.0,13.578,13.578,13.5382,13.5581,177900.0
2007-03-06 11:10:00,20.41,20.48,20.39,20.47,145400.0,13.5515,13.5979,13.5382,13.5913,145400.0
2007-03-06 11:15:00,20.47,20.47,20.45,20.46,59100.0,13.5913,13.5913,13.578,13.5847,59100.0
2007-03-06 11:20:00,20.46,20.5,20.45,20.5,86800.0,13.5847,13.6112,13.578,13.6112,86800.0
2007-03-06 11:25:00,20.5,20.54,20.49,20.51,117500.0,13.6112,13.6378,13.6046,13.6179,117500.0
2007-03-06 11:30:00,20.51,20.54,20.5,20.53,219200.0,13.6179,13.6378,13.6112,13.6311,219200.0
2007-03-06 11:35:00,20.53,20.54,20.46,20.48,182000.0,13.6311,13.6378,13.5847,13.5979,182000.0
2007-03-06 11:40:00,20.48,20.53,20.47,20.52,169100.0,13.5979,13.6311,13.5913,13.6245,169100.0
2007-03-06 11:45:00,20.52,20.55,20.51,20.53,120500.0,13.6245,13.6444,13.6179,13.6311,120500.0
2007-03-06 11:50:00,20.53,20.59,20.53,20.55,133300.0,13.6311,13.671,13.6311,13.6444,133300.0
2007-03-06 11:55:00,20.54,20.57,20.53,20.54,80200.0,13.6378,13.6577,13.6311,13.6378,80200.0
2007-03-06 12:00:00,20.55,20.57,20.52,20.55,155500.0,13.6444,13.6577,13.6245,13.6444,155500.0
2007-03-06 12:05:00,20.55,20.57,20.53,20.56,67700.0,13.6444,13.6577,13.6311,13.6511,67700.0
2007-03-06 12:10:00,20.56,20.56,20.48,20.49,140800.0,13.6511,13.6511,13.5979,13.6046,140800.0
2007-03-06 12:15:00,20.49,20.53,20.48,20.52,151200.0,13.6046,13.6311,13.5979,13.6245,151200.0
2007-03-06 12:20:00,20.53,20.53,20.5,20.5,58300.0,13.6311,13.6311,13.6112,13.6112,58300.0
2007-03-06 12:25:00,20.5,20.55,20.49,20.54,50100.0,13.6112,13.6444,13.6046,13.6378,50100.0
2007-03-06 12:30:00,20.55,20.6,20.54,20.6,75000.0,13.6444,13.6776,13.6378,13.6776,75000.0
2007-03-06 12:35:00,20.6,20.61,20.56,20.6,215700.0,13.6776,13.6843,13.6511,13.6776,215700.0
2007-03-06 12:40:00,20.6,20.62,20.57,20.6,141100.0,13.6776,13.6909,13.6577,13.6776,141100.0
2007-03-06 12:45:00,20.6,20.61,20.58,20.59,59400.0,13.6776,13.6843,13.6643,13.671,59400.0
2007-03-06 12:50:00,20.58,20.59,20.57,20.59,62300.0,13.6643,13.671,13.6577,13.671,62300.0
2007-03-06 12:55:00,20.59,20.6,20.57,20.6,52900.0,13.671,13.6776,13.6577,13.6776,52900.0
2007-03-06 13:00:00,20.59,20.6,20.56,20.59,128800.0,13.671,13.6776,13.6511,13.671,128800.0
2007-03-06 13:05:00,20.58,20.59,20.56,20.58,83800.0,13.6643,13.671,13.6511,13.6643,83800.0
2007-03-06 13:10:00,20.58,20.61,20.58,20.58,114400.0,13.6643,13.6843,13.6643,13.6643,114400.0
2007-03-06 13:15:00,20.58,20.58,20.55,20.55,88400.0,13.6643,13.6643,13.6444,13.6444,88400.0
2007-03-06 13:20:00,20.55,20.56,20.53,20.56,75200.0,13.6444,13.6511,13.6311,13.6511,75200.0
2007-03-06 13:25:00,20.56,20.57,20.55,20.56,50300.0,13.6511,13.6577,13.6444,13.6511,50300.0
2007-03-06 13:30:00,20.57,20.59,20.54,20.57,142800.0,13.6577,13.671,13.6378,13.6577,142800.0
2007-03-06 13:35:00,20.58,20.59,20.55,20.57,83400.0,13.6643,13.671,13.6444,13.6577,83400.0
2007-03-06 13:40:00,20.56,20.62,20.56,20.6,118600.0,13.6511,13.6909,13.6511,13.6776,118600.0
2007-03-06 13:45:00,20.6,20.62,20.59,20.62,105900.0,13.6776,13.6909,13.671,13.6909,105900.0
2007-03-06 13:50:00,20.61,20.62,20.57,20.6,210900.0,13.6843,13.6909,13.6577,13.6776,210900.0
2007-03-06 13:55:00,20.6,20.61,20.59,20.61,97800.0,13.6776,13.6843,13.671,13.6843,97800.0
2007-03-06 14:00:00,20.61,20.66,20.61,20.66,103300.0,13.6843,13.7175,13.6843,13.7175,103300.0
2007-03-06 14:05:00,20.65,20.66,20.59,20.61,101400.0,13.7108,13.7175,13.671,13.6843,101400.0
2007-03-06 14:10:00,20.62,20.62,20.59,20.59,66700.0,13.6909,13.6909,13.671,13.671,66700.0
2007-03-06 14:15:00,20.59,20.6,20.56,20.59,69700.0,13.671,13.6776,13.6511,13.671,69700.0
2007-03-06 14:20:00,20.58,20.6,20.58,20.6,137600.0,13.6643,13.6776,13.6643,13.6776,137600.0
2007-03-06 14:25:00,20.6,20.63,20.57,20.6,127900.0,13.6776,13.6975,13.6577,13.6776,127900.0
2007-03-06 14:30:00,20.59,20.61,20.57,20.61,55500.0,13.671,13.6843,13.6577,13.6843,55500.0
2007-03-06 14:35:00,20.6,20.63,20.59,20.6,102100.0,13.6776,13.6975,13.671,13.6776,102100.0
2007-03-06 14:40:00,20.6,20.62,20.6,20.61,84100.0,13.6776,13.6909,13.6776,13.6843,84100.0
2007-03-06 14:45:00,20.61,20.63,20.6,20.62,91600.0,13.6843,13.6975,13.6776,13.6909,91600.0
2007-03-06 14:50:00,20.62,20.63,20.6,20.6,185600.0,13.6909,13.6975,13.6776,13.6776,185600.0
2007-03-06 14:55:00,20.6,20.63,20.6,20.63,124400.0,13.6776,13.6975,13.6776,13.6975,124400.0
2007-03-06 15:00:00,20.63,20.65,20.61,20.64,106600.0,13.6975,13.7108,13.6843,13.7042,106600.0
2007-03-06 15:05:00,20.64,20.7,20.64,20.69,170900.0,13.7042,13.744,13.7042,13.7374,170900.0
2007-03-06 15:10:00,20.7,20.71,20.67,20.69,161600.0,13.744,13.7507,13.7241,13.7374,161600.0
2007-03-06 15:15:00,20.7,20.7,20.63,20.68,127100.0,13.744,13.744,13.6975,13.7307,127100.0
2007-03-06 15:20:00,20.68,20.69,20.61,20.62,134400.0,13.7307,13.7374,13.6843,13.6909,134400.0
2007-03-06 15:25:00,20.62,20.68,20.62,20.66,111400.0,13.6909,13.7307,13.6909,13.7175,111400.0
2007-03-06 15:30:00,20.66,20.67,20.63,20.64,227500.0,13.7175,13.7241,13.6975,13.7042,227500.0
2007-03-06 15:35:00,20.64,20.67,20.61,20.61,213800.0,13.7042,13.7241,13.6843,13.6843,213800.0
2007-03-06 15:40:00,20.61,20.65,20.6,20.6,251500.0,13.6843,13.7108,13.6776,13.6776,251500.0
2007-03-06 15:45:00,20.61,20.62,20.57,20.6,350800.0,13.6843,13.6909,13.6577,13.6776,350800.0
2007-03-06 15:50:00,20.6,20.65,20.59,20.64,305900.0,13.6776,13.7108,13.671,13.7042,305900.0
2007-03-06 15:55:00,20.64,20.68,20.62,20.64,622400.0,13.7042,13.7307,13.6909,13.7042,622400.0
2007-03-07 09:30:00,20.56,20.58,20.53,20.54,174100.0,13.6511,13.6643,13.6311,13.6378,174100.0
2007-03-07 09:35:00,20.54,20.65,20.53,20.64,129300.0,13.6378,13.7108,13.6311,13.7042,129300.0
2007-03-07 09:40:00,20.64,20.75,20.64,20.72,189500.0,13.7042,13.7772,13.7042,13.7573,189500.0
2007-03-07 09:45:00,20.71,20.85,20.68,20.81,244100.0,13.7507,13.8436,13.7307,13.8171,244100.0
2007-03-07 09:50:00,20.8,20.82,20.72,20.72,175200.0,13.8104,13.8237,13.7573,13.7573,175200.0
2007-03-07 09:55:00,20.72,20.72,20.63,20.66,253800.0,13.7573,13.7573,13.6975,13.7175,253800.0
2007-03-07 10:00:00,20.67,20.7,20.63,20.68,215900.0,13.7241,13.744,13.6975,13.7307,215900.0
2007-03-07 10:05:00,20.67,20.74,20.65,20.74,309300.0,13.7241,13.7706,13.7108,13.7706,309300.0
2007-03-07 10:10:00,20.75,20.78,20.71,20.75,146900.0,13.7772,13.7971,13.7507,13.7772,146900.0
2007-03-07 10:15:00,20.75,20.77,20.73,20.74,341500.0,13.7772,13.7905,13.7639,13.7706,341500.0
2007-03-07 10:20:00,20.74,20.78,20.71,20.76,115600.0,13.7706,13.7971,13.7507,13.7839,115600.0
2007-03-07 10:25:00,20.76,20.76,20.67,20.67,158700.0,13.7839,13.7839,13.7241,13.7241,158700.0
2007-03-07 10:30:00,20.67,20.73,20.65,20.7,228600.0,13.7241,13.7639,13.7108,13.744,228600.0
2007-03-07 10:35:00,20.7,20.71,20.68,20.68,83700.0,13.744,13.7507,13.7307,13.7307,83700.0
2007-03-07 10:40:00,20.7,20.71,20.65,20.66,46700.0,13.744,13.7507,13.7108,13.7175,46700.0
2007-03-07 10:45:00,20.66,20.66,20.55,20.56,166300.0,13.7175,13.7175,13.6444,13.6511,166300.0
2007-03-07 10:50:00,20.57,20.65,20.56,20.61,138100.0,13.6577,13.7108,13.6511,13.6843,138100.0
2007-03-07 10:55:00,20.62,20.67,20.61,20.62,100700.0,13.6909,13.7241,13.6843,13.6909,100700.0
2007-03-07 11:00:00,20.62,20.65,20.6,20.63,146000.0,13.6909,13.7108,13.6776,13.6975,146000.0
2007-03-07 11:05:00,20.63,20.65,20.62,20.64,72200.0,13.6975,13.7108,13.6909,13.7042,72200.0
2007-03-07 11:10:00,20.63,20.68,20.63,20.68,181100.0,13.6975,13.7307,13.6975,13.7307,181100.0
2007-03-07 11:15:00,20.68,20.69,20.64,20.68,72000.0,13.7307,13.7374,13.7042,13.7307,72000.0
2007-03-07 11:20:00,20.67,20.68,20.67,20.67,45100.0,13.7241,13.7307,13.7241,13.7241,45100.0
2007-03-07 11:25:00,20.68,20.7,20.66,20.66,67800.0,13.7307,13.744,13.7175,13.7175,67800.0
2007-03-07 11:30:00,20.67,20.67,20.61,20.66,144000.0,13.7241,13.7241,13.6843,13.7175,144000.0
2007-03-07 11:35:00,20.65,20.65,20.61,20.63,59000.0,13.7108,13.7108,13.6843,13.6975,59000.0
2007-03-07 11:40:00,20.63,20.67,20.62,20.65,43500.0,13.6975,13.7241,13.6909,13.7108,43500.0
2007-03-07 11:45:00,20.63,20.64,20.6,20.61,44600.0,13.6975,13.7042,13.6776,13.6843,44600.0
2007-03-07 11:50:00,20.6,20.65,20.6,20.63,94400.0,13.6776,13.7108,13.6776,13.6975,94400.0
2007-03-07 11:55:00,20.62,20.65,20.61,20.63,51100.0,13.6909,13.7108,13.6843,13.6975,51100.0
2007-03-07 12:00:00,20.63,20.67,20.63,20.67,70300.0,13.6975,13.7241,13.6975,13.7241,70300.0
2007-03-07 12:05:00,20.67,20.67,20.64,20.66,47800.0,13.7241,13.7241,13.7042,13.7175,47800.0
2007-03-07 12:10:00,20.66,20.69,20.65,20.69,64700.0,13.7175,13.7374,13.7108,13.7374,64700.0
2007-03-07 12:15:00,20.68,20.71,20.68,20.7,129800.0,13.7307,13.7507,13.7307,13.744,129800.0
2007-03-07 12:20:00,20.7,20.71,20.63,20.64,77700.0,13.744,13.7507,13.6975,13.7042,77700.0
2007-03-07 12:25:00,20.64,20.66,20.62,20.66,67500.0,13.7042,13.7175,13.6909,13.7175,67500.0
2007-03-07 12:30:00,20.66,20.68,20.63,20.64,117200.0,13.7175,13.7307,13.6975,13.7042,117200.0
2007-03-07 12:35:00,20.65,20.65,20.6,20.61,184700.0,13.7108,13.7108,13.6776,13.6843,184700.0
2007-03-07 12:40:00,20.62,20.63,20.6,20.62,47600.0,13.6909,13.6975,13.6776,13.6909,47600.0
2007-03-07 12:45:00,20.62,20.69,20.61,20.68,142700.0,13.6909,13.7374,13.6843,13.7307,142700.0
2007-03-07 12:50:00,20.68,20.7,20.66,20.67,112300.0,13.7307,13.744,13.7175,13.7241,112300.0
2007-03-07 12:55:00,20.68,20.68,20.65,20.66,32100.0,13.7307,13.7307,13.7108,13.7175,32100.0
2007-03-07 13:00:00,20.66,20.69,20.66,20.69,54400.0,13.7175,13.7374,13.7175,13.7374,54400.0
2007-03-07 13:05:00,20.69,20.7,20.67,20.7,54900.0,13.7374,13.744,13.7241,13.744,54900.0
2007-03-07 13:10:00,20.69,20.7,20.69,20.7,42000.0,13.7374,13.744,13.7374,13.744,42000.0
2007-03-07 13:15:00,20.7,20.71,20.68,20.7,92200.0,13.744,13.7507,13.7307,13.744,92200.0
2007-03-07 13:20:00,20.7,20.72,20.67,20.69,187900.0,13.744,13.7573,13.7241,13.7374,187900.0
2007-03-07 13:25:00,20.69,20.69,20.66,20.66,75600.0,13.7374,13.7374,13.7175,13.7175,75600.0
2007-03-07 13:30:00,20.67,20.7,20.66,20.68,141300.0,13.7241,13.744,13.7175,13.7307,141300.0
2007-03-07 13:35:00,20.69,20.74,20.68,20.72,408800.0,13.7374,13.7706,13.7307,13.7573,408800.0
2007-03-07 13:40:00,20.72,20.76,20.7,20.76,422600.0,13.7573,13.7839,13.744,13.7839,422600.0
2007-03-07 13:45:00,20.76,20.84,20.74,20.84,405200.0,13.7839,13.837,13.7706,13.837,405200.0
2007-03-07 13:50:00,20.83,20.84,20.79,20.8,184400.0,13.8303,13.837,13.8038,13.8104,184400.0
2007-03-07 13:55:00,20.8,20.81,20.76,20.78,200600.0,13.8104,13.8171,13.7839,13.7971,200600.0
2007-03-07 14:00:00,20.78,20.8,20.71,20.73,217200.0,13.7971,13.8104,13.7507,13.7639,217200.0
2007-03-07 14:05:00,20.72,20.78,20.71,20.77,153600.0,13.7573,13.7971,13.7507,13.7905,153600.0
2007-03-07 14:10:00,20.78,20.87,20.75,20.85,339600.0,13.7971,13.8569,13.7772,13.8436,339600.0
2007-03-07 14:15:00,20.86,20.94,20.85,20.92,263600.0,13.8503,13.9034,13.8436,13.8901,263600.0
2007-03-07 14:20:00,20.93,21.01,20.93,20.99,511400.0,13.8967,13.9498,13.8967,13.9366,511400.0
2007-03-07 14:25:00,20.98,21.0,20.87,20.88,203400.0,13.9299,13.9432,13.8569,13.8635,203400.0
2007-03-07 14:30:00,20.88,21.0,20.88,20.99,295900.0,13.8635,13.9432,13.8635,13.9366,295900.0
2007-03-07 14:35:00,20.98,21.11,20.95,21.04,856600.0,13.9299,14.0162,13.91,13.9698,856600.0
2007-03-07 14:40:00,21.05,21.1,20.99,21.0,530300.0,13.9764,14.0096,13.9366,13.9432,530300.0
2007-03-07 14:45:00,21.0,21.16,20.99,21.15,380400.0,13.9432,14.0494,13.9366,14.0428,380400.0
2007-03-07 14:50:00,21.15,21.19,21.12,21.19,618800.0,14.0428,14.0694,14.0229,14.0694,618800.0
2007-03-07 14:55:00,21.19,21.22,21.12,21.15,581900.0,14.0694,14.0893,14.0229,14.0428,581900.0
2007-03-07 15:00:00,21.15,21.18,21.11,21.12,219800.0,14.0428,14.0627,14.0162,14.0229,219800.0
2007-03-07 15:05:00,21.13,21.14,21.1,21.1,374200.0,14.0295,14.0362,14.0096,14.0096,374200.0
2007-03-07 15:10:00,21.1,21.1,21.02,21.04,329700.0,14.0096,14.0096,13.9565,13.9698,329700.0
2007-03-07 15:15:00,21.04,21.06,20.97,20.98,263900.0,13.9698,13.983,13.9233,13.9299,263900.0
2007-03-07 15:20:00,20.98,20.99,20.89,20.94,317000.0,13.9299,13.9366,13.8702,13.9034,317000.0
2007-03-07 15:25:00,20.93,21.0,20.93,20.95,250000.0,13.8967,13.9432,13.8967,13.91,250000.0
2007-03-07 15:30:00,20.95,20.95,20.86,20.91,338700.0,13.91,13.91,13.8503,13.8835,338700.0
2007-03-07 15:35:00,20.9,20.97,20.9,20.93,160500.0,13.8768,13.9233,13.8768,13.8967,160500.0
2007-03-07 15:40:00,20.92,21.0,20.92,20.98,386700.0,13.8901,13.9432,13.8901,13.9299,386700.0
2007-03-07 15:45:00,20.98,21.01,20.95,21.0,671500.0,13.9299,13.9498,13.91,13.9432,671500.0
2007-03-07 15:50:00,21.0,21.09,20.97,21.05,1106100.0,13.9432,14.003,13.9233,13.9764,1106100.0
2007-03-07 15:55:00,21.06,21.11,20.99,20.99,1179200.0,13.983,14.0162,13.9366,13.9366,1179200.0
2007-03-08 09:30:00,21.36,21.39,21.24,21.28,411600.0,14.1822,14.2022,14.1026,14.1291,411600.0
2007-03-08 09:35:00,21.31,21.32,21.25,21.26,142100.0,14.149,14.1557,14.1092,14.1158,142100.0
2007-03-08 09:40:00,21.27,21.28,21.21,21.22,179600.0,14.1225,14.1291,14.0826,14.0893,179600.0
2007-03-08 09:45:00,21.23,21.3,21.23,21.25,209800.0,14.0959,14.1424,14.0959,14.1092,209800.0
2007-03-08 09:50:00,21.25,21.32,21.24,21.3,143200.0,14.1092,14.1557,14.1026,14.1424,143200.0
2007-03-08 09:55:00,21.3,21.33,21.27,21.3,150900.0,14.1424,14.1623,14.1225,14.1424,150900.0
2007-03-08 10:00:00,21.3,21.35,21.28,21.33,219100.0,14.1424,14.1756,14.1291,14.1623,219100.0
2007-03-08 10:05:00,21.34,21.34,21.28,21.28,120100.0,14.169,14.169,14.1291,14.1291,120100.0
2007-03-08 10:10:00,21.28,21.32,21.24,21.31,143900.0,14.1291,14.1557,14.1026,14.149,143900.0
2007-03-08 10:15:00,21.3,21.38,21.3,21.36,240600.0,14.1424,14.1955,14.1424,14.1822,240600.0
2007-03-08 10:20:00,21.36,21.45,21.36,21.43,218600.0,14.1822,14.242,14.1822,14.2287,218600.0
2007-03-08 10:25:00,21.43,21.46,21.4,21.42,168000.0,14.2287,14.2486,14.2088,14.2221,168000.0
2007-03-08 10:30:00,21.43,21.43,21.36,21.39,126000.0,14.2287,14.2287,14.1822,14.2022,126000.0
2007-03-08 10:35:00,21.39,21.48,21.39,21.47,189200.0,14.2022,14.2619,14.2022,14.2553,189200.0
2007-03-08 10:40:00,21.47,21.48,21.44,21.45,155600.0,14.2553,14.2619,14.2354,14.242,155600.0
2007-03-08 10:45:00,21.45,21.46,21.37,21.42,160900.0,14.242,14.2486,14.1889,14.2221,160900.0
2007-03-08 10:50:00,21.42,21.46,21.41,21.43,169100.0,14.2221,14.2486,14.2154,14.2287,169100.0
2007-03-08 10:55:00,21.43,21.45,21.39,21.4,79400.0,14.2287,14.242,14.2022,14.2088,79400.0
2007-03-08 11:00:00,21.41,21.43,21.4,21.4,44000.0,14.2154,14.2287,14.2088,14.2088,44000.0
2007-03-08 11:05:00,21.41,21.41,21.32,21.35,143100.0,14.2154,14.2154,14.1557,14.1756,143100.0
2007-03-08 11:10:00,21.34,21.36,21.33,21.36,181700.0,14.169,14.1822,14.1623,14.1822,181700.0
2007-03-08 11:15:00,21.36,21.4,21.34,21.36,231500.0,14.1822,14.2088,14.169,14.1822,231500.0
2007-03-08 11:20:00,21.36,21.38,21.33,21.35,294000.0,14.1822,14.1955,14.1623,14.1756,294000.0
2007-03-08 11:25:00,21.36,21.36,21.33,21.36,158400.0,14.1822,14.1822,14.1623,14.1822,158400.0
2007-03-08 11:30:00,21.36,21.36,21.35,21.36,104200.0,14.1822,14.1822,14.1756,14.1822,104200.0
2007-03-08 11:35:00,21.36,21.37,21.32,21.33,248300.0,14.1822,14.1889,14.1557,14.1623,248300.0
2007-03-08 11:40:00,21.33,21.4,21.33,21.37,209200.0,14.1623,14.2088,14.1623,14.1889,209200.0
2007-03-08 11:45:00,21.37,21.37,21.33,21.34,118600.0,14.1889,14.1889,14.1623,14.169,118600.0
2007-03-08 11:50:00,21.35,21.35,21.3,21.3,83300.0,14.1756,14.1756,14.1424,14.1424,83300.0
2007-03-08 11:55:00,21.3,21.3,21.25,21.29,87000.0,14.1424,14.1424,14.1092,14.1358,87000.0
2007-03-08 12:00:00,21.28,21.31,21.28,21.31,117500.0,14.1291,14.149,14.1291,14.149,117500.0
2007-03-08 12:05:00,21.3,21.31,21.27,21.28,182900.0,14.1424,14.149,14.1225,14.1291,182900.0
2007-03-08 12:10:00,21.27,21.27,21.25,21.25,74600.0,14.1225,14.1225,14.1092,14.1092,74600.0
2007-03-08 12:15:00,21.26,21.27,21.25,21.26,68800.0,14.1158,14.1225,14.1092,14.1158,68800.0
2007-03-08 12:20:00,21.26,21.28,21.26,21.27,43300.0,14.1158,14.1291,14.1158,14.1225,43300.0
2007-03-08 12:25:00,21.28,21.28,21.24,21.25,62600.0,14.1291,14.1291,14.1026,14.1092,62600.0
2007-03-08 12:30:00,21.26,21.29,21.24,21.27,130400.0,14.1158,14.1358,14.1026,14.1225,130400.0
2007-03-08 12:35:00,21.27,21.28,21.22,21.24,252600.0,14.1225,14.1291,14.0893,14.1026,252600.0
2007-03-08 12:40:00,21.24,21.42,21.24,21.24,257500.0,14.1026,14.2221,14.1026,14.1026,257500.0
2007-03-08 12:45:00,21.24,21.26,21.22,21.26,120300.0,14.1026,14.1158,14.0893,14.1158,120300.0
2007-03-08 12:50:00,21.27,21.3,21.25,21.26,95100.0,14.1225,14.1424,14.1092,14.1158,95100.0
2007-03-08 12:55:00,21.25,21.26,21.23,21.25,98100.0,14.1092,14.1158,14.0959,14.1092,98100.0
2007-03-08 13:00:00,21.24,21.29,21.24,21.28,318900.0,14.1026,14.1358,14.1026,14.1291,318900.0
2007-03-08 13:05:00,21.28,21.29,21.25,21.28,90700.0,14.1291,14.1358,14.1092,14.1291,90700.0
2007-03-08 13:10:00,21.29,21.35,21.28,21.35,166600.0,14.1358,14.1756,14.1291,14.1756,166600.0
2007-03-08 13:15:00,21.35,21.35,21.29,21.31,127700.0,14.1756,14.1756,14.1358,14.149,127700.0
2007-03-08 13:20:00,21.31,21.36,21.31,21.35,308400.0,14.149,14.1822,14.149,14.1756,308400.0
2007-03-08 13:25:00,21.35,21.36,21.33,21.36,342000.0,14.1756,14.1822,14.1623,14.1822,342000.0
2007-03-08 13:30:00,21.35,21.36,21.34,21.35,113900.0,14.1756,14.1822,14.169,14.1756,113900.0
2007-03-08 13:35:00,21.36,21.44,21.25,21.42,238700.0,14.1822,14.2354,14.1092,14.2221,238700.0
2007-03-08 13:40:00,21.41,21.43,21.4,21.41,101500.0,14.2154,14.2287,14.2088,14.2154,101500.0
2007-03-08 13:45:00,21.4,21.45,21.4,21.41,243200.0,14.2088,14.242,14.2088,14.2154,243200.0
2007-03-08 13:50:00,21.41,21.42,21.36,21.37,165100.0,14.2154,14.2221,14.1822,14.1889,165100.0
2007-03-08 13:55:00,21.36,21.39,21.35,21.35,106900.0,14.1822,14.2022,14.1756,14.1756,106900.0
2007-03-08 14:00:00,21.35,21.36,21.34,21.35,214900.0,14.1756,14.1822,14.169,14.1756,214900.0
2007-03-08 14:05:00,21.35,21.37,21.34,21.36,55300.0,14.1756,14.1889,14.169,14.1822,55300.0
2007-03-08 14:10:00,21.35,21.36,21.34,21.35,105200.0,14.1756,14.1822,14.169,14.1756,105200.0
2007-03-08 14:15:00,21.34,21.37,21.33,21.36,242300.0,14.169,14.1889,14.1623,14.1822,242300.0
2007-03-08 14:20:00,21.36,21.36,21.34,21.35,164800.0,14.1822,14.1822,14.169,14.1756,164800.0
2007-03-08 14:25:00,21.35,21.36,21.29,21.31,285000.0,14.1756,14.1822,14.1358,14.149,285000.0
2007-03-08 14:30:00,21.31,21.31,21.22,21.22,256000.0,14.149,14.149,14.0893,14.0893,256000.0
2007-03-08 14:35:00,21.22,21.23,21.13,21.15,236500.0,14.0893,14.0959,14.0295,14.0428,236500.0
2007-03-08 14:40:00,21.15,21.2,21.11,21.16,238700.0,14.0428,14.076,14.0162,14.0494,238700.0
2007-03-08 14:45:00,21.16,21.25,21.16,21.24,145300.0,14.0494,14.1092,14.0494,14.1026,145300.0
2007-03-08 14:50:00,21.23,21.23,21.19,21.23,109900.0,14.0959,14.0959,14.0694,14.0959,109900.0
2007-03-08 14:55:00,21.23,21.26,21.21,21.22,99100.0,14.0959,14.1158,14.0826,14.0893,99100.0
2007-03-08 15:00:00,21.22,21.26,21.21,21.26,109800.0,14.0893,14.1158,14.0826,14.1158,109800.0
2007-03-08 15:05:00,21.25,21.27,21.22,21.27,162400.0,14.1092,14.1225,14.0893,14.1225,162400.0
2007-03-08 15:10:00,21.27,21.3,21.23,21.27,183400.0,14.1225,14.1424,14.0959,14.1225,183400.0
2007-03-08 15:15:00,21.27,21.3,21.25,21.27,109300.0,14.1225,14.1424,14.1092,14.1225,109300.0
2007-03-08 15:20:00,21.28,21.28,21.25,21.27,142800.0,14.1291,14.1291,14.1092,14.1225,142800.0
2007-03-08 15:25:00,21.27,21.29,21.25,21.28,80700.0,14.1225,14.1358,14.1092,14.1291,80700.0
2007-03-08 15:30:00,21.28,21.31,21.26,21.29,294800.0,14.1291,14.149,14.1158,14.1358,294800.0
2007-03-08 15:35:00,21.29,21.34,21.26,21.26,248400.0,14.1358,14.169,14.1158,14.1158,248400.0
2007-03-08 15:40:00,21.26,21.28,21.22,21.25,318200.0,14.1158,14.1291,14.0893,14.1092,318200.0
2007-03-08 15:45:00,21.25,21.26,21.19,21.2,295700.0,14.1092,14.1158,14.0694,14.076,295700.0
2007-03-08 15:50:00,21.2,21.24,21.19,21.21,339300.0,14.076,14.1026,14.0694,14.0826,339300.0
2007-03-08 15:55:00,21.21,21.22,21.17,21.22,385900.0,14.0826,14.0893,14.0561,14.0893,385900.0
2007-03-09 09:30:00,21.58,21.6,21.38,21.52,481200.0,14.3283,14.3416,14.1955,14.2885,481200.0
2007-03-09 09:35:00,21.52,21.54,21.4,21.42,180100.0,14.2885,14.3017,14.2088,14.2221,180100.0
2007-03-09 09:40:00,21.41,21.44,21.37,21.42,157900.0,14.2154,14.2354,14.1889,14.2221,157900.0
2007-03-09 09:45:00,21.41,21.48,21.39,21.44,241300.0,14.2154,14.2619,14.2022,14.2354,241300.0
2007-03-09 09:50:00,21.43,21.44,21.38,21.4,232900.0,14.2287,14.2354,14.1955,14.2088,232900.0
2007-03-09 09:55:00,21.4,21.46,21.33,21.35,126000.0,14.2088,14.2486,14.1623,14.1756,126000.0
2007-03-09 10:00:00,21.36,21.39,21.3,21.31,162200.0,14.1822,14.2022,14.1424,14.149,162200.0
2007-03-09 10:05:00,21.3,21.31,21.26,21.26,165000.0,14.1424,14.149,14.1158,14.1158,165000.0
2007-03-09 10:10:00,21.27,21.37,21.26,21.34,156700.0,14.1225,14.1889,14.1158,14.169,156700.0
2007-03-09 10:15:00,21.33,21.34,21.26,21.28,197100.0,14.1623,14.169,14.1158,14.1291,197100.0
2007-03-09 10:20:00,21.28,21.34,21.27,21.34,232200.0,14.1291,14.169,14.1225,14.169,232200.0
2007-03-09 10:25:00,21.34,21.4,21.33,21.39,166100.0,14.169,14.2088,14.1623,14.2022,166100.0
2007-03-09 10:30:00,21.39,21.41,21.37,21.4,109800.0,14.2022,14.2154,14.1889,14.2088,109800.0
2007-03-09 10:35:00,21.4,21.57,21.4,21.56,346400.0,14.2088,14.3217,14.2088,14.315,346400.0
2007-03-09 10:40:00,21.56,21.62,21.49,21.5,270900.0,14.315,14.3549,14.2685,14.2752,270900.0
2007-03-09 10:45:00,21.5,21.5,21.45,21.49,162800.0,14.2752,14.2752,14.242,14.2685,162800.0
2007-03-09 10:50:00,21.49,21.55,21.49,21.52,124300.0,14.2685,14.3084,14.2685,14.2885,124300.0
2007-03-09 10:55:00,21.52,21.56,21.49,21.54,115400.0,14.2885,14.315,14.2685,14.3017,115400.0
2007-03-09 11:00:00,21.55,21.57,21.54,21.56,219600.0,14.3084,14.3217,14.3017,14.315,219600.0
2007-03-09 11:05:00,21.56,21.6,21.56,21.59,186200.0,14.315,14.3416,14.315,14.3349,186200.0
2007-03-09 11:10:00,21.59,21.61,21.58,21.6,228600.0,14.3349,14.3482,14.3283,14.3416,228600.0
2007-03-09 11:15:00,21.6,21.62,21.59,21.6,148100.0,14.3416,14.3549,14.3349,14.3416,148100.0
2007-03-09 11:20:00,21.6,21.61,21.54,21.57,209200.0,14.3416,14.3482,14.3017,14.3217,209200.0
2007-03-09 11:25:00,21.56,21.59,21.56,21.57,79300.0,14.315,14.3349,14.315,14.3217,79300.0
2007-03-09 11:30:00,21.56,21.59,21.55,21.57,137600.0,14.315,14.3349,14.3084,14.3217,137600.0
2007-03-09 11:35:00,21.58,21.62,21.57,21.6,165800.0,14.3283,14.3549,14.3217,14.3416,165800.0
2007-03-09 11:40:00,21.61,21.61,21.57,21.61,73600.0,14.3482,14.3482,14.3217,14.3482,73600.0
2007-03-09 11:45:00,21.62,21.62,21.57,21.61,105800.0,14.3549,14.3549,14.3217,14.3482,105800.0
2007-03-09 11:50:00,21.6,21.61,21.57,21.58,109900.0,14.3416,14.3482,14.3217,14.3283,109900.0
2007-03-09 11:55:00,21.58,21.59,21.55,21.57,70200.0,14.3283,14.3349,14.3084,14.3217,70200.0
2007-03-09 12:00:00,21.56,21.61,21.56,21.61,107600.0,14.315,14.3482,14.315,14.3482,107600.0
2007-03-09 12:05:00,21.6,21.62,21.59,21.6,99300.0,14.3416,14.3549,14.3349,14.3416,99300.0
2007-03-09 12:10:00,21.59,21.6,21.57,21.59,271300.0,14.3349,14.3416,14.3217,14.3349,271300.0
2007-03-09 12:15:00,21.58,21.59,21.57,21.57,75300.0,14.3283,14.3349,14.3217,14.3217,75300.0
2007-03-09 12:20:00,21.58,21.58,21.5,21.5,67700.0,14.3283,14.3283,14.2752,14.2752,67700.0
2007-03-09 12:25:00,21.5,21.58,21.5,21.58,109600.0,14.2752,14.3283,14.2752,14.3283,109600.0
2007-03-09 12:30:00,21.58,21.6,21.54,21.57,128100.0,14.3283,14.3416,14.3017,14.3217,128100.0
2007-03-09 12:35:00,21.57,21.57,21.5,21.55,120100.0,14.3217,14.3217,14.2752,14.3084,120100.0
2007-03-09 12:40:00,21.54,21.55,21.52,21.52,82500.0,14.3017,14.3084,14.2885,14.2885,82500.0
2007-03-09 12:45:00,21.52,21.52,21.5,21.51,132400.0,14.2885,14.2885,14.2752,14.2818,132400.0
2007-03-09 12:50:00,21.51,21.52,21.43,21.46,103000.0,14.2818,14.2885,14.2287,14.2486,103000.0
2007-03-09 12:55:00,21.46,21.46,21.41,21.43,70100.0,14.2486,14.2486,14.2154,14.2287,70100.0
2007-03-09 13:00:00,21.43,21.49,21.42,21.44,70800.0,14.2287,14.2685,14.2221,14.2354,70800.0
2007-03-09 13:05:00,21.44,21.6,21.38,21.38,136400.0,14.2354,14.3416,14.1955,14.1955,136400.0
2007-03-09 13:10:00,21.38,21.42,21.35,21.37,117800.0,14.1955,14.2221,14.1756,14.1889,117800.0
2007-03-09 13:15:00,21.37,21.37,21.3,21.35,128000.0,14.1889,14.1889,14.1424,14.1756,128000.0
2007-03-09 13:20:00,21.34,21.39,21.3,21.38,112300.0,14.169,14.2022,14.1424,14.1955,112300.0
2007-03-09 13:25:00,21.39,21.45,21.39,21.45,89300.0,14.2022,14.242,14.2022,14.242,89300.0
2007-03-09 13:30:00,21.45,21.45,21.4,21.42,101600.0,14.242,14.242,14.2088,14.2221,101600.0
2007-03-09 13:35:00,21.43,21.43,21.35,21.39,99200.0,14.2287,14.2287,14.1756,14.2022,99200.0
2007-03-09 13:40:00,21.39,21.44,21.39,21.43,78000.0,14.2022,14.2354,14.2022,14.2287,78000.0
2007-03-09 13:45:00,21.43,21.44,21.4,21.4,65300.0,14.2287,14.2354,14.2088,14.2088,65300.0
2007-03-09 13:50:00,21.4,21.4,21.35,21.36,75100.0,14.2088,14.2088,14.1756,14.1822,75100.0
2007-03-09 13:55:00,21.36,21.36,21.32,21.33,100100.0,14.1822,14.1822,14.1557,14.1623,100100.0
2007-03-09 14:00:00,21.33,21.34,21.25,21.32,157700.0,14.1623,14.169,14.1092,14.1557,157700.0
2007-03-09 14:05:00,21.33,21.33,21.25,21.31,127200.0,14.1623,14.1623,14.1092,14.149,127200.0
2007-03-09 14:10:00,21.32,21.36,21.32,21.36,74600.0,14.1557,14.1822,14.1557,14.1822,74600.0
2007-03-09 14:15:00,21.36,21.36,21.31,21.35,75700.0,14.1822,14.1822,14.149,14.1756,75700.0
2007-03-09 14:20:00,21.35,21.36,21.28,21.3,90800.0,14.1756,14.1822,14.1291,14.1424,90800.0
2007-03-09 14:25:00,21.3,21.3,21.25,21.3,101100.0,14.1424,14.1424,14.1092,14.1424,101100.0
2007-03-09 14:30:00,21.3,21.31,21.25,21.26,266500.0,14.1424,14.149,14.1092,14.1158,266500.0
2007-03-09 14:35:00,21.27,21.31,21.26,21.29,236300.0,14.1225,14.149,14.1158,14.1358,236300.0
2007-03-09 14:40:00,21.29,21.34,21.28,21.33,112400.0,14.1358,14.169,14.1291,14.1623,112400.0
2007-03-09 14:45:00,21.34,21.4,21.33,21.38,87600.0,14.169,14.2088,14.1623,14.1955,87600.0
2007-03-09 14:50:00,21.39,21.39,21.32,21.35,78900.0,14.2022,14.2022,14.1557,14.1756,78900.0
2007-03-09 14:55:00,21.34,21.42,21.34,21.41,120100.0,14.169,14.2221,14.169,14.2154,120100.0
2007-03-09 15:00:00,21.42,21.44,21.36,21.36,71500.0,14.2221,14.2354,14.1822,14.1822,71500.0
2007-03-09 15:05:00,21.36,21.39,21.3,21.34,136000.0,14.1822,14.2022,14.1424,14.169,136000.0
2007-03-09 15:10:00,21.33,21.35,21.33,21.34,103500.0,14.1623,14.1756,14.1623,14.169,103500.0
2007-03-09 15:15:00,21.34,21.35,21.33,21.34,137200.0,14.169,14.1756,14.1623,14.169,137200.0
2007-03-09 15:20:00,21.33,21.35,21.3,21.31,122300.0,14.1623,14.1756,14.1424,14.149,122300.0
2007-03-09 15:25:00,21.31,21.35,21.31,21.35,80900.0,14.149,14.1756,14.149,14.1756,80900.0
2007-03-09 15:30:00,21.35,21.37,21.32,21.32,138200.0,14.1756,14.1889,14.1557,14.1557,138200.0
2007-03-09 15:35:00,21.32,21.4,21.32,21.36,146400.0,14.1557,14.2088,14.1557,14.1822,146400.0
2007-03-09 15:40:00,21.36,21.41,21.36,21.4,107900.0,14.1822,14.2154,14.1822,14.2088,107900.0
2007-03-09 15:45:00,21.39,21.42,21.37,21.39,184400.0,14.2022,14.2221,14.1889,14.2022,184400.0
2007-03-09 15:50:00,21.38,21.4,21.34,21.4,260600.0,14.1955,14.2088,14.169,14.2088,260600.0
2007-03-09 15:55:00,21.4,21.41,21.32,21.36,242900.0,14.2088,14.2154,14.1557,14.1822,242900.0
2007-03-12 09:30:00,21.37,21.56,21.31,21.43,196800.0,14.1889,14.315,14.149,14.2287,196800.0
2007-03-12 09:35:00,21.43,21.62,21.41,21.55,186700.0,14.2287,14.3549,14.2154,14.3084,186700.0
2007-03-12 09:40:00,21.56,21.56,21.48,21.49,104000.0,14.315,14.315,14.2619,14.2685,104000.0
2007-03-12 09:45:00,21.49,21.5,21.37,21.37,124600.0,14.2685,14.2752,14.1889,14.1889,124600.0
2007-03-12 09:50:00,21.37,21.49,21.36,21.41,138600.0,14.1889,14.2685,14.1822,14.2154,138600.0
2007-03-12 09:55:00,21.41,21.51,21.38,21.48,181500.0,14.2154,14.2818,14.1955,14.2619,181500.0
2007-03-12 10:00:00,21.48,21.58,21.45,21.57,148900.0,14.2619,14.3283,14.242,14.3217,148900.0
2007-03-12 10:05:00,21.57,21.57,21.51,21.52,216700.0,14.3217,14.3217,14.2818,14.2885,216700.0
2007-03-12 10:10:00,21.52,21.6,21.51,21.56,128300.0,14.2885,14.3416,14.2818,14.315,128300.0
2007-03-12 10:15:00,21.56,21.58,21.53,21.58,133700.0,14.315,14.3283,14.2951,14.3283,133700.0
2007-03-12 10:20:00,21.57,21.63,21.57,21.6,182400.0,14.3217,14.3615,14.3217,14.3416,182400.0
2007-03-12 10:25:00,21.6,21.65,21.59,21.64,123100.0,14.3416,14.3748,14.3349,14.3681,123100.0
2007-03-12 10:30:00,21.64,21.72,21.63,21.69,434000.0,14.3681,14.4213,14.3615,14.4013,434000.0
2007-03-12 10:35:00,21.69,21.8,21.65,21.75,539100.0,14.4013,14.4744,14.3748,14.4412,539100.0
2007-03-12 10:40:00,21.75,21.75,21.66,21.68,142500.0,14.4412,14.4412,14.3814,14.3947,142500.0
2007-03-12 10:45:00,21.68,21.7,21.64,21.65,118100.0,14.3947,14.408,14.3681,14.3748,118100.0
2007-03-12 10:50:00,21.65,21.69,21.63,21.67,89900.0,14.3748,14.4013,14.3615,14.3881,89900.0
2007-03-12 10:55:00,21.67,21.67,21.62,21.62,117300.0,14.3881,14.3881,14.3549,14.3549,117300.0
2007-03-12 11:00:00,21.62,21.68,21.6,21.68,153700.0,14.3549,14.3947,14.3416,14.3947,153700.0
2007-03-12 11:05:00,21.68,21.71,21.67,21.68,133200.0,14.3947,14.4146,14.3881,14.3947,133200.0
2007-03-12 11:10:00,21.68,21.7,21.67,21.68,105900.0,14.3947,14.408,14.3881,14.3947,105900.0
2007-03-12 11:15:00,21.68,21.69,21.67,21.67,56700.0,14.3947,14.4013,14.3881,14.3881,56700.0
2007-03-12 11:20:00,21.67,21.68,21.64,21.68,121800.0,14.3881,14.3947,14.3681,14.3947,121800.0
2007-03-12 11:25:00,21.68,21.72,21.67,21.68,147100.0,14.3947,14.4213,14.3881,14.3947,147100.0
2007-03-12 11:30:00,21.68,21.7,21.67,21.69,86400.0,14.3947,14.408,14.3881,14.4013,86400.0
2007-03-12 11:35:00,21.69,21.72,21.69,21.72,65400.0,14.4013,14.4213,14.4013,14.4213,65400.0
2007-03-12 11:40:00,21.71,21.74,21.71,21.73,58300.0,14.4146,14.4345,14.4146,14.4279,58300.0
2007-03-12 11:45:00,21.73,21.74,21.7,21.74,208400.0,14.4279,14.4345,14.408,14.4345,208400.0
2007-03-12 11:50:00,21.74,21.77,21.73,21.76,127100.0,14.4345,14.4545,14.4279,14.4478,127100.0
2007-03-12 11:55:00,21.76,21.77,21.7,21.76,94300.0,14.4478,14.4545,14.408,14.4478,94300.0
2007-03-12 12:00:00,21.77,21.78,21.73,21.74,132600.0,14.4545,14.4611,14.4279,14.4345,132600.0
2007-03-12 12:05:00,21.73,21.75,21.71,21.75,152700.0,14.4279,14.4412,14.4146,14.4412,152700.0
2007-03-12 12:10:00,21.75,21.77,21.74,21.75,79700.0,14.4412,14.4545,14.4345,14.4412,79700.0
2007-03-12 12:15:00,21.75,21.76,21.74,21.75,59200.0,14.4412,14.4478,14.4345,14.4412,59200.0
2007-03-12 12:20:00,21.75,21.76,21.73,21.75,73500.0,14.4412,14.4478,14.4279,14.4412,73500.0
2007-03-12 12:25:00,21.75,21.75,21.71,21.72,106100.0,14.4412,14.4412,14.4146,14.4213,106100.0
2007-03-12 12:30:00,21.73,21.73,21.71,21.72,60200.0,14.4279,14.4279,14.4146,14.4213,60200.0
2007-03-12 12:35:00,21.72,21.73,21.71,21.71,61500.0,14.4213,14.4279,14.4146,14.4146,61500.0
2007-03-12 12:40:00,21.71,21.72,21.68,21.7,55500.0,14.4146,14.4213,14.3947,14.408,55500.0
2007-03-12 12:45:00,21.7,21.71,21.69,21.7,71300.0,14.408,14.4146,14.4013,14.408,71300.0
2007-03-12 12:50:00,21.7,21.7,21.68,21.68,27800.0,14.408,14.408,14.3947,14.3947,27800.0
2007-03-12 12:55:00,21.68,21.71,21.68,21.7,68600.0,14.3947,14.4146,14.3947,14.408,68600.0
2007-03-12 13:00:00,21.7,21.72,21.69,21.7,43700.0,14.408,14.4213,14.4013,14.408,43700.0
2007-03-12 13:05:00,21.7,21.71,21.66,21.67,114600.0,14.408,14.4146,14.3814,14.3881,114600.0
2007-03-12 13:10:00,21.66,21.69,21.66,21.69,75700.0,14.3814,14.4013,14.3814,14.4013,75700.0
2007-03-12 13:15:00,21.69,21.75,21.69,21.74,124100.0,14.4013,14.4412,14.4013,14.4345,124100.0
2007-03-12 13:20:00,21.75,21.78,21.73,21.78,165600.0,14.4412,14.4611,14.4279,14.4611,165600.0
2007-03-12 13:25:00,21.77,21.78,21.75,21.77,100300.0,14.4545,14.4611,14.4412,14.4545,100300.0
2007-03-12 13:30:00,21.77,21.78,21.75,21.78,97400.0,14.4545,14.4611,14.4412,14.4611,97400.0
2007-03-12 13:35:00,21.78,21.79,21.76,21.76,113100.0,14.4611,14.4677,14.4478,14.4478,113100.0
2007-03-12 13:40:00,21.77,21.77,21.74,21.74,74200.0,14.4545,14.4545,14.4345,14.4345,74200.0
2007-03-12 13:45:00,21.74,21.77,21.73,21.75,67800.0,14.4345,14.4545,14.4279,14.4412,67800.0
2007-03-12 13:50:00,21.75,21.79,21.75,21.79,138600.0,14.4412,14.4677,14.4412,14.4677,138600.0
2007-03-12 13:55:00,21.79,21.8,21.78,21.79,117300.0,14.4677,14.4744,14.4611,14.4677,117300.0
2007-03-12 14:00:00,21.79,21.79,21.77,21.77,88000.0,14.4677,14.4677,14.4545,14.4545,88000.0
2007-03-12 14:05:00,21.77,21.8,21.76,21.78,105300.0,14.4545,14.4744,14.4478,14.4611,105300.0
2007-03-12 14:10:00,21.79,21.82,21.78,21.82,205700.0,14.4677,14.4877,14.4611,14.4877,205700.0
2007-03-12 14:15:00,21.82,21.84,21.81,21.83,151500.0,14.4877,14.5009,14.481,14.4943,151500.0
2007-03-12 14:20:00,21.84,21.88,21.83,21.87,314600.0,14.5009,14.5275,14.4943,14.5209,314600.0
2007-03-12 14:25:00,21.88,21.94,21.85,21.93,165800.0,14.5275,14.5673,14.5076,14.5607,165800.0
2007-03-12 14:30:00,21.93,21.95,21.9,21.92,255500.0,14.5607,14.574,14.5408,14.5541,255500.0
2007-03-12 14:35:00,21.92,21.93,21.9,21.93,165300.0,14.5541,14.5607,14.5408,14.5607,165300.0
2007-03-12 14:40:00,21.93,21.94,21.91,21.93,156400.0,14.5607,14.5673,14.5474,14.5607,156400.0
2007-03-12 14:45:00,21.93,21.93,21.75,21.9,180900.0,14.5607,14.5607,14.4412,14.5408,180900.0
2007-03-12 14:50:00,21.89,21.91,21.89,21.89,88900.0,14.5341,14.5474,14.5341,14.5341,88900.0
2007-03-12 14:55:00,21.89,21.9,21.89,21.9,61300.0,14.5341,14.5408,14.5341,14.5408,61300.0
2007-03-12 15:00:00,21.9,21.9,21.83,21.84,151500.0,14.5408,14.5408,14.4943,14.5009,151500.0
2007-03-12 15:05:00,21.84,21.87,21.83,21.86,97400.0,14.5009,14.5209,14.4943,14.5142,97400.0
2007-03-12 15:10:00,21.86,21.86,21.84,21.84,63400.0,14.5142,14.5142,14.5009,14.5009,63400.0
2007-03-12 15:15:00,21.85,21.88,21.84,21.86,136900.0,14.5076,14.5275,14.5009,14.5142,136900.0
2007-03-12 15:20:00,21.86,21.87,21.84,21.84,102100.0,14.5142,14.5209,14.5009,14.5009,102100.0
2007-03-12 15:25:00,21.85,21.85,21.8,21.8,123800.0,14.5076,14.5076,14.4744,14.4744,123800.0
2007-03-12 15:30:00,21.8,21.8,21.76,21.78,139300.0,14.4744,14.4744,14.4478,14.4611,139300.0
2007-03-12 15:35:00,21.77,21.78,21.71,21.71,255500.0,14.4545,14.4611,14.4146,14.4146,255500.0
2007-03-12 15:40:00,21.71,21.75,21.7,21.72,168700.0,14.4146,14.4412,14.408,14.4213,168700.0
2007-03-12 15:45:00,21.73,21.79,21.71,21.77,312900.0,14.4279,14.4677,14.4146,14.4545,312900.0
2007-03-12 15:50:00,21.77,21.78,21.73,21.74,233700.0,14.4545,14.4611,14.4279,14.4345,233700.0
2007-03-12 15:55:00,21.74,21.78,21.72,21.78,341200.0,14.4345,14.4611,14.4213,14.4611,341200.0
2007-03-13 09:30:00,21.52,21.65,21.47,21.62,258700.0,14.2885,14.3748,14.2553,14.3549,258700.0
2007-03-13 09:35:00,21.62,21.77,21.6,21.76,207200.0,14.3549,14.4545,14.3416,14.4478,207200.0
2007-03-13 09:40:00,21.76,21.78,21.73,21.75,151300.0,14.4478,14.4611,14.4279,14.4412,151300.0
2007-03-13 09:45:00,21.75,21.78,21.56,21.59,344700.0,14.4412,14.4611,14.315,14.3349,344700.0
2007-03-13 09:50:00,21.59,21.68,21.56,21.68,291700.0,14.3349,14.3947,14.315,14.3947,291700.0
2007-03-13 09:55:00,21.68,21.73,21.6,21.67,138700.0,14.3947,14.4279,14.3416,14.3881,138700.0
2007-03-13 10:00:00,21.67,21.74,21.65,21.72,207100.0,14.3881,14.4345,14.3748,14.4213,207100.0
2007-03-13 10:05:00,21.72,21.74,21.7,21.71,193100.0,14.4213,14.4345,14.408,14.4146,193100.0
2007-03-13 10:10:00,21.72,21.84,21.71,21.83,169800.0,14.4213,14.5009,14.4146,14.4943,169800.0
2007-03-13 10:15:00,21.82,21.91,21.8,21.89,221200.0,14.4877,14.5474,14.4744,14.5341,221200.0
2007-03-13 10:20:00,21.9,21.92,21.84,21.86,129000.0,14.5408,14.5541,14.5009,14.5142,129000.0
2007-03-13 10:25:00,21.86,21.86,21.75,21.77,219500.0,14.5142,14.5142,14.4412,14.4545,219500.0
2007-03-13 10:30:00,21.78,21.8,21.75,21.77,118100.0,14.4611,14.4744,14.4412,14.4545,118100.0
2007-03-13 10:35:00,21.77,21.81,21.75,21.75,101000.0,14.4545,14.481,14.4412,14.4412,101000.0
2007-03-13 10:40:00,21.76,21.77,21.75,21.75,54200.0,14.4478,14.4545,14.4412,14.4412,54200.0
2007-03-13 10:45:00,21.75,21.78,21.75,21.75,101000.0,14.4412,14.4611,14.4412,14.4412,101000.0
2007-03-13 10:50:00,21.76,21.83,21.75,21.8,88800.0,14.4478,14.4943,14.4412,14.4744,88800.0
2007-03-13 10:55:00,21.8,21.81,21.8,21.8,20200.0,14.4744,14.481,14.4744,14.4744,20200.0
2007-03-13 11:00:00,21.8,21.81,21.76,21.79,243300.0,14.4744,14.481,14.4478,14.4677,243300.0
2007-03-13 11:05:00,21.78,21.8,21.76,21.76,56800.0,14.4611,14.4744,14.4478,14.4478,56800.0
2007-03-13 11:10:00,21.76,21.77,21.73,21.73,148900.0,14.4478,14.4545,14.4279,14.4279,148900.0
2007-03-13 11:15:00,21.73,21.74,21.71,21.73,79000.0,14.4279,14.4345,14.4146,14.4279,79000.0
2007-03-13 11:20:00,21.73,21.77,21.73,21.76,82400.0,14.4279,14.4545,14.4279,14.4478,82400.0
2007-03-13 11:25:00,21.76,21.77,21.74,21.75,46100.0,14.4478,14.4545,14.4345,14.4412,46100.0
2007-03-13 11:30:00,21.75,21.77,21.75,21.77,52400.0,14.4412,14.4545,14.4412,14.4545,52400.0
2007-03-13 11:35:00,21.77,21.78,21.75,21.77,74100.0,14.4545,14.4611,14.4412,14.4545,74100.0
2007-03-13 11:40:00,21.76,21.76,21.75,21.75,74100.0,14.4478,14.4478,14.4412,14.4412,74100.0
2007-03-13 11:45:00,21.75,21.77,21.75,21.75,97900.0,14.4412,14.4545,14.4412,14.4412,97900.0
2007-03-13 11:50:00,21.75,21.76,21.72,21.73,159700.0,14.4412,14.4478,14.4213,14.4279,159700.0
2007-03-13 11:55:00,21.73,21.74,21.72,21.73,77500.0,14.4279,14.4345,14.4213,14.4279,77500.0
2007-03-13 12:00:00,21.74,21.75,21.72,21.74,76200.0,14.4345,14.4412,14.4213,14.4345,76200.0
2007-03-13 12:05:00,21.74,21.75,21.67,21.68,314000.0,14.4345,14.4412,14.3881,14.3947,314000.0
2007-03-13 12:10:00,21.67,21.73,21.67,21.73,300100.0,14.3881,14.4279,14.3881,14.4279,300100.0
2007-03-13 12:15:00,21.72,21.74,21.69,21.71,239200.0,14.4213,14.4345,14.4013,14.4146,239200.0
2007-03-13 12:20:00,21.72,21.74,21.57,21.65,481500.0,14.4213,14.4345,14.3217,14.3748,481500.0
2007-03-13 12:25:00,21.65,21.7,21.62,21.67,203400.0,14.3748,14.408,14.3549,14.3881,203400.0
2007-03-13 12:30:00,21.67,21.68,21.63,21.64,427700.0,14.3881,14.3947,14.3615,14.3681,427700.0
2007-03-13 12:35:00,21.63,21.65,21.62,21.63,187400.0,14.3615,14.3748,14.3549,14.3615,187400.0
2007-03-13 12:40:00,21.63,21.65,21.6,21.65,180500.0,14.3615,14.3748,14.3416,14.3748,180500.0
2007-03-13 12:45:00,21.64,21.65,21.6,21.61,102800.0,14.3681,14.3748,14.3416,14.3482,102800.0
2007-03-13 12:50:00,21.6,21.61,21.57,21.57,118700.0,14.3416,14.3482,14.3217,14.3217,118700.0
2007-03-13 12:55:00,21.58,21.59,21.53,21.55,179700.0,14.3283,14.3349,14.2951,14.3084,179700.0
2007-03-13 13:00:00,21.55,21.58,21.53,21.56,178300.0,14.3084,14.3283,14.2951,14.315,178300.0
2007-03-13 13:05:00,21.56,21.6,21.55,21.58,100400.0,14.315,14.3416,14.3084,14.3283,100400.0
2007-03-13 13:10:00,21.58,21.62,21.58,21.58,94100.0,14.3283,14.3549,14.3283,14.3283,94100.0
2007-03-13 13:15:00,21.59,21.63,21.57,21.63,121200.0,14.3349,14.3615,14.3217,14.3615,121200.0
2007-03-13 13:20:00,21.63,21.65,21.58,21.6,210000.0,14.3615,14.3748,14.3283,14.3416,210000.0
2007-03-13 13:25:00,21.59,21.63,21.57,21.59,97400.0,14.3349,14.3615,14.3217,14.3349,97400.0
2007-03-13 13:30:00,21.6,21.63,21.56,21.62,142900.0,14.3416,14.3615,14.315,14.3549,142900.0
2007-03-13 13:35:00,21.62,21.62,21.56,21.6,205500.0,14.3549,14.3549,14.315,14.3416,205500.0
2007-03-13 13:40:00,21.6,21.61,21.55,21.58,158700.0,14.3416,14.3482,14.3084,14.3283,158700.0
2007-03-13 13:45:00,21.58,21.59,21.51,21.51,135100.0,14.3283,14.3349,14.2818,14.2818,135100.0
2007-03-13 13:50:00,21.52,21.53,21.49,21.51,184000.0,14.2885,14.2951,14.2685,14.2818,184000.0
2007-03-13 13:55:00,21.52,21.6,21.5,21.56,96400.0,14.2885,14.3416,14.2752,14.315,96400.0
2007-03-13 14:00:00,21.56,21.57,21.52,21.55,143900.0,14.315,14.3217,14.2885,14.3084,143900.0
2007-03-13 14:05:00,21.54,21.55,21.49,21.52,459100.0,14.3017,14.3084,14.2685,14.2885,459100.0
2007-03-13 14:10:00,21.51,21.53,21.46,21.49,578500.0,14.2818,14.2951,14.2486,14.2685,578500.0
2007-03-13 14:15:00,21.5,21.57,21.5,21.53,203900.0,14.2752,14.3217,14.2752,14.2951,203900.0
2007-03-13 14:20:00,21.53,21.54,21.45,21.45,162500.0,14.2951,14.3017,14.242,14.242,162500.0
2007-03-13 14:25:00,21.46,21.46,21.38,21.39,150300.0,14.2486,14.2486,14.1955,14.2022,150300.0
2007-03-13 14:30:00,21.39,21.46,21.39,21.43,209000.0,14.2022,14.2486,14.2022,14.2287,209000.0
2007-03-13 14:35:00,21.43,21.45,21.38,21.4,120800.0,14.2287,14.242,14.1955,14.2088,120800.0
2007-03-13 14:40:00,21.39,21.45,21.38,21.44,188100.0,14.2022,14.242,14.1955,14.2354,188100.0
2007-03-13 14:45:00,21.44,21.48,21.42,21.43,145900.0,14.2354,14.2619,14.2221,14.2287,145900.0
2007-03-13 14:50:00,21.42,21.52,21.42,21.48,165000.0,14.2221,14.2885,14.2221,14.2619,165000.0
2007-03-13 14:55:00,21.48,21.5,21.41,21.42,143000.0,14.2619,14.2752,14.2154,14.2221,143000.0
2007-03-13 15:00:00,21.42,21.44,21.35,21.36,144700.0,14.2221,14.2354,14.1756,14.1822,144700.0
2007-03-13 15:05:00,21.36,21.37,21.28,21.36,156700.0,14.1822,14.1889,14.1291,14.1822,156700.0
2007-03-13 15:10:00,21.36,21.38,21.31,21.33,109500.0,14.1822,14.1955,14.149,14.1623,109500.0
2007-03-13 15:15:00,21.32,21.38,21.32,21.37,149800.0,14.1557,14.1955,14.1557,14.1889,149800.0
2007-03-13 15:20:00,21.37,21.4,21.33,21.4,121300.0,14.1889,14.2088,14.1623,14.2088,121300.0
2007-03-13 15:25:00,21.4,21.45,21.37,21.39,196200.0,14.2088,14.242,14.1889,14.2022,196200.0
2007-03-13 15:30:00,21.39,21.43,21.37,21.43,108300.0,14.2022,14.2287,14.1889,14.2287,108300.0
2007-03-13 15:35:00,21.44,21.45,21.34,21.37,134400.0,14.2354,14.242,14.169,14.1889,134400.0
2007-03-13 15:40:00,21.37,21.38,21.28,21.33,250800.0,14.1889,14.1955,14.1291,14.1623,250800.0
2007-03-13 15:45:00,21.33,21.37,21.3,21.32,188100.0,14.1623,14.1889,14.1424,14.1557,188100.0
2007-03-13 15:50:00,21.32,21.35,21.28,21.3,293500.0,14.1557,14.1756,14.1291,14.1424,293500.0
2007-03-13 15:55:00,21.29,21.37,21.29,21.33,454200.0,14.1358,14.1889,14.1358,14.1623,454200.0
2007-03-14 09:30:00,21.28,21.5,21.25,21.44,185700.0,14.1291,14.2752,14.1092,14.2354,185700.0
2007-03-14 09:35:00,21.44,21.49,21.4,21.44,184500.0,14.2354,14.2685,14.2088,14.2354,184500.0
2007-03-14 09:40:00,21.44,21.5,21.43,21.47,236200.0,14.2354,14.2752,14.2287,14.2553,236200.0
2007-03-14 09:45:00,21.47,21.5,21.39,21.43,252600.0,14.2553,14.2752,14.2022,14.2287,252600.0
2007-03-14 09:50:00,21.42,21.43,21.3,21.43,308700.0,14.2221,14.2287,14.1424,14.2287,308700.0
2007-03-14 09:55:00,21.44,21.51,21.41,21.48,345400.0,14.2354,14.2818,14.2154,14.2619,345400.0
2007-03-14 10:00:00,21.48,21.48,21.38,21.4,107500.0,14.2619,14.2619,14.1955,14.2088,107500.0
2007-03-14 10:05:00,21.4,21.45,21.35,21.38,139500.0,14.2088,14.242,14.1756,14.1955,139500.0
2007-03-14 10:10:00,21.38,21.46,21.35,21.44,360200.0,14.1955,14.2486,14.1756,14.2354,360200.0
2007-03-14 10:15:00,21.45,21.58,21.44,21.5,239600.0,14.242,14.3283,14.2354,14.2752,239600.0
2007-03-14 10:20:00,21.49,21.57,21.44,21.54,141900.0,14.2685,14.3217,14.2354,14.3017,141900.0
2007-03-14 10:25:00,21.55,21.57,21.49,21.5,129200.0,14.3084,14.3217,14.2685,14.2752,129200.0
2007-03-14 10:30:00,21.5,21.57,21.46,21.54,120800.0,14.2752,14.3217,14.2486,14.3017,120800.0
2007-03-14 10:35:00,21.54,21.6,21.48,21.53,201400.0,14.3017,14.3416,14.2619,14.2951,201400.0
2007-03-14 10:40:00,21.53,21.59,21.52,21.53,121800.0,14.2951,14.3349,14.2885,14.2951,121800.0
2007-03-14 10:45:00,21.52,21.54,21.49,21.53,169300.0,14.2885,14.3017,14.2685,14.2951,169300.0
2007-03-14 10:50:00,21.53,21.57,21.5,21.56,94400.0,14.2951,14.3217,14.2752,14.315,94400.0
2007-03-14 10:55:00,21.56,21.59,21.53,21.58,114700.0,14.315,14.3349,14.2951,14.3283,114700.0
2007-03-14 11:00:00,21.58,21.6,21.53,21.53,107300.0,14.3283,14.3416,14.2951,14.2951,107300.0
2007-03-14 11:05:00,21.54,21.64,21.51,21.63,168900.0,14.3017,14.3681,14.2818,14.3615,168900.0
2007-03-14 11:10:00,21.64,21.65,21.61,21.63,134000.0,14.3681,14.3748,14.3482,14.3615,134000.0
2007-03-14 11:15:00,21.62,21.68,21.6,21.61,116600.0,14.3549,14.3947,14.3416,14.3482,116600.0
2007-03-14 11:20:00,21.6,21.62,21.58,21.58,139500.0,14.3416,14.3549,14.3283,14.3283,139500.0
2007-03-14 11:25:00,21.58,21.62,21.51,21.52,101700.0,14.3283,14.3549,14.2818,14.2885,101700.0
2007-03-14 11:30:00,21.51,21.53,21.46,21.5,163600.0,14.2818,14.2951,14.2486,14.2752,163600.0
2007-03-14 11:35:00,21.49,21.57,21.49,21.56,95100.0,14.2685,14.3217,14.2685,14.315,95100.0
2007-03-14 11:40:00,21.56,21.59,21.51,21.53,85500.0,14.315,14.3349,14.2818,14.2951,85500.0
2007-03-14 11:45:00,21.53,21.56,21.52,21.54,58500.0,14.2951,14.315,14.2885,14.3017,58500.0
2007-03-14 11:50:00,21.54,21.55,21.5,21.51,59000.0,14.3017,14.3084,14.2752,14.2818,59000.0
2007-03-14 11:55:00,21.51,21.52,21.48,21.49,69600.0,14.2818,14.2885,14.2619,14.2685,69600.0
2007-03-14 12:00:00,21.5,21.5,21.39,21.41,168300.0,14.2752,14.2752,14.2022,14.2154,168300.0
2007-03-14 12:05:00,21.42,21.43,21.38,21.39,134200.0,14.2221,14.2287,14.1955,14.2022,134200.0
2007-03-14 12:10:00,21.39,21.4,21.28,21.28,169400.0,14.2022,14.2088,14.1291,14.1291,169400.0
2007-03-14 12:15:00,21.28,21.31,21.25,21.29,179500.0,14.1291,14.149,14.1092,14.1358,179500.0
2007-03-14 12:20:00,21.29,21.3,21.17,21.22,204100.0,14.1358,14.1424,14.0561,14.0893,204100.0
2007-03-14 12:25:00,21.22,21.28,21.21,21.26,147300.0,14.0893,14.1291,14.0826,14.1158,147300.0
2007-03-14 12:30:00,21.27,21.33,21.25,21.3,257300.0,14.1225,14.1623,14.1092,14.1424,257300.0
2007-03-14 12:35:00,21.29,21.39,21.28,21.37,81500.0,14.1358,14.2022,14.1291,14.1889,81500.0
2007-03-14 12:40:00,21.38,21.38,21.32,21.32,88200.0,14.1955,14.1955,14.1557,14.1557,88200.0
2007-03-14 12:45:00,21.32,21.33,21.19,21.19,214900.0,14.1557,14.1623,14.0694,14.0694,214900.0
2007-03-14 12:50:00,21.19,21.2,21.1,21.13,348100.0,14.0694,14.076,14.0096,14.0295,348100.0
2007-03-14 12:55:00,21.14,21.2,21.11,21.18,122100.0,14.0362,14.076,14.0162,14.0627,122100.0
2007-03-14 13:00:00,21.18,21.24,21.16,21.21,243900.0,14.0627,14.1026,14.0494,14.0826,243900.0
2007-03-14 13:05:00,21.21,21.33,21.21,21.29,235800.0,14.0826,14.1623,14.0826,14.1358,235800.0
2007-03-14 13:10:00,21.29,21.38,21.27,21.3,164200.0,14.1358,14.1955,14.1225,14.1424,164200.0
2007-03-14 13:15:00,21.3,21.33,21.28,21.33,89000.0,14.1424,14.1623,14.1291,14.1623,89000.0
2007-03-14 13:20:00,21.34,21.36,21.3,21.36,84800.0,14.169,14.1822,14.1424,14.1822,84800.0
2007-03-14 13:25:00,21.36,21.41,21.35,21.37,187100.0,14.1822,14.2154,14.1756,14.1889,187100.0
2007-03-14 13:30:00,21.37,21.39,21.31,21.32,85200.0,14.1889,14.2022,14.149,14.1557,85200.0
2007-03-14 13:35:00,21.33,21.35,21.28,21.3,165100.0,14.1623,14.1756,14.1291,14.1424,165100.0
2007-03-14 13:40:00,21.29,21.38,21.28,21.35,168600.0,14.1358,14.1955,14.1291,14.1756,168600.0
2007-03-14 13:45:00,21.36,21.36,21.3,21.31,117900.0,14.1822,14.1822,14.1424,14.149,117900.0
2007-03-14 13:50:00,21.31,21.34,21.28,21.28,99600.0,14.149,14.169,14.1291,14.1291,99600.0
2007-03-14 13:55:00,21.28,21.29,21.23,21.25,162400.0,14.1291,14.1358,14.0959,14.1092,162400.0
2007-03-14 14:00:00,21.25,21.3,21.21,21.23,116500.0,14.1092,14.1424,14.0826,14.0959,116500.0
2007-03-14 14:05:00,21.24,21.29,21.22,21.26,78800.0,14.1026,14.1358,14.0893,14.1158,78800.0
2007-03-14 14:10:00,21.25,21.31,21.23,21.23,101700.0,14.1092,14.149,14.0959,14.0959,101700.0
2007-03-14 14:15:00,21.24,21.33,21.24,21.32,173900.0,14.1026,14.1623,14.1026,14.1557,173900.0
2007-03-14 14:20:00,21.31,21.33,21.28,21.31,215100.0,14.149,14.1623,14.1291,14.149,215100.0
2007-03-14 14:25:00,21.31,21.33,21.29,21.3,57600.0,14.149,14.1623,14.1358,14.1424,57600.0
2007-03-14 14:30:00,21.3,21.44,21.29,21.41,235000.0,14.1424,14.2354,14.1358,14.2154,235000.0
2007-03-14 14:35:00,21.41,21.49,21.37,21.48,180700.0,14.2154,14.2685,14.1889,14.2619,180700.0
2007-03-14 14:40:00,21.47,21.49,21.38,21.38,167500.0,14.2553,14.2685,14.1955,14.1955,167500.0
2007-03-14 14:45:00,21.38,21.38,21.29,21.29,193200.0,14.1955,14.1955,14.1358,14.1358,193200.0
2007-03-14 14:50:00,21.29,21.38,21.28,21.35,160200.0,14.1358,14.1955,14.1291,14.1756,160200.0
2007-03-14 14:55:00,21.36,21.39,21.32,21.37,117800.0,14.1822,14.2022,14.1557,14.1889,117800.0
2007-03-14 15:00:00,21.38,21.39,21.36,21.37,124700.0,14.1955,14.2022,14.1822,14.1889,124700.0
2007-03-14 15:05:00,21.38,21.42,21.36,21.42,123800.0,14.1955,14.2221,14.1822,14.2221,123800.0
2007-03-14 15:10:00,21.43,21.46,21.38,21.4,157800.0,14.2287,14.2486,14.1955,14.2088,157800.0
2007-03-14 15:15:00,21.4,21.49,21.38,21.47,222500.0,14.2088,14.2685,14.1955,14.2553,222500.0
2007-03-14 15:20:00,21.46,21.58,21.44,21.57,364700.0,14.2486,14.3283,14.2354,14.3217,364700.0
2007-03-14 15:25:00,21.57,21.6,21.56,21.57,348600.0,14.3217,14.3416,14.315,14.3217,348600.0
2007-03-14 15:30:00,21.58,21.59,21.53,21.59,432100.0,14.3283,14.3349,14.2951,14.3349,432100.0
2007-03-14 15:35:00,21.58,21.6,21.55,21.59,460300.0,14.3283,14.3416,14.3084,14.3349,460300.0
2007-03-14 15:40:00,21.6,21.6,21.5,21.54,244300.0,14.3416,14.3416,14.2752,14.3017,244300.0
2007-03-14 15:45:00,21.55,21.57,21.52,21.56,293200.0,14.3084,14.3217,14.2885,14.315,293200.0
2007-03-14 15:50:00,21.56,21.57,21.53,21.54,291600.0,14.315,14.3217,14.2951,14.3017,291600.0
2007-03-14 15:55:00,21.55,21.6,21.53,21.58,314700.0,14.3084,14.3416,14.2951,14.3283,314700.0
2007-03-15 09:30:00,21.55,21.63,21.5,21.56,116200.0,14.3084,14.3615,14.2752,14.315,116200.0
2007-03-15 09:35:00,21.54,21.64,21.51,21.54,74400.0,14.3017,14.3681,14.2818,14.3017,74400.0
2007-03-15 09:40:00,21.53,21.56,21.35,21.44,194300.0,14.2951,14.315,14.1756,14.2354,194300.0
2007-03-15 09:45:00,21.45,21.54,21.44,21.53,226900.0,14.242,14.3017,14.2354,14.2951,226900.0
2007-03-15 09:50:00,21.53,21.67,21.52,21.61,214100.0,14.2951,14.3881,14.2885,14.3482,214100.0
2007-03-15 09:55:00,21.6,21.73,21.57,21.64,322000.0,14.3416,14.4279,14.3217,14.3681,322000.0
2007-03-15 10:00:00,21.63,21.7,21.56,21.68,340900.0,14.3615,14.408,14.315,14.3947,340900.0
2007-03-15 10:05:00,21.68,21.69,21.59,21.6,311000.0,14.3947,14.4013,14.3349,14.3416,311000.0
2007-03-15 10:10:00,21.6,21.6,21.46,21.5,670500.0,14.3416,14.3416,14.2486,14.2752,670500.0
2007-03-15 10:15:00,21.49,21.57,21.49,21.55,357700.0,14.2685,14.3217,14.2685,14.3084,357700.0
2007-03-15 10:20:00,21.55,21.56,21.48,21.53,218900.0,14.3084,14.315,14.2619,14.2951,218900.0
2007-03-15 10:25:00,21.53,21.54,21.47,21.5,271600.0,14.2951,14.3017,14.2553,14.2752,271600.0
2007-03-15 10:30:00,21.5,21.59,21.49,21.56,165600.0,14.2752,14.3349,14.2685,14.315,165600.0
2007-03-15 10:35:00,21.56,21.61,21.52,21.61,372300.0,14.315,14.3482,14.2885,14.3482,372300.0
2007-03-15 10:40:00,21.6,21.62,21.48,21.49,489600.0,14.3416,14.3549,14.2619,14.2685,489600.0
2007-03-15 10:45:00,21.49,21.52,21.47,21.52,135000.0,14.2685,14.2885,14.2553,14.2885,135000.0
2007-03-15 10:50:00,21.52,21.6,21.48,21.58,415900.0,14.2885,14.3416,14.2619,14.3283,415900.0
2007-03-15 10:55:00,21.59,21.6,21.54,21.6,121800.0,14.3349,14.3416,14.3017,14.3416,121800.0
2007-03-15 11:00:00,21.6,21.63,21.58,21.63,614700.0,14.3416,14.3615,14.3283,14.3615,614700.0
2007-03-15 11:05:00,21.62,21.7,21.55,21.66,215900.0,14.3549,14.408,14.3084,14.3814,215900.0
2007-03-15 11:10:00,21.67,21.67,21.6,21.61,127000.0,14.3881,14.3881,14.3416,14.3482,127000.0
2007-03-15 11:15:00,21.61,21.69,21.6,21.68,132100.0,14.3482,14.4013,14.3416,14.3947,132100.0
2007-03-15 11:20:00,21.68,21.73,21.67,21.72,113600.0,14.3947,14.4279,14.3881,14.4213,113600.0
2007-03-15 11:25:00,21.72,21.74,21.71,21.73,143200.0,14.4213,14.4345,14.4146,14.4279,143200.0
2007-03-15 11:30:00,21.73,21.75,21.7,21.71,92400.0,14.4279,14.4412,14.408,14.4146,92400.0
2007-03-15 11:35:00,21.71,21.73,21.68,21.71,100400.0,14.4146,14.4279,14.3947,14.4146,100400.0
2007-03-15 11:40:00,21.72,21.72,21.66,21.68,112200.0,14.4213,14.4213,14.3814,14.3947,112200.0
2007-03-15 11:45:00,21.67,21.69,21.62,21.63,148900.0,14.3881,14.4013,14.3549,14.3615,148900.0
2007-03-15 11:50:00,21.63,21.74,21.62,21.73,233200.0,14.3615,14.4345,14.3549,14.4279,233200.0
2007-03-15 11:55:00,21.73,21.73,21.65,21.66,211700.0,14.4279,14.4279,14.3748,14.3814,211700.0
2007-03-15 12:00:00,21.66,21.7,21.65,21.66,182400.0,14.3814,14.408,14.3748,14.3814,182400.0
2007-03-15 12:05:00,21.66,21.7,21.66,21.68,262000.0,14.3814,14.408,14.3814,14.3947,262000.0
2007-03-15 12:10:00,21.69,21.72,21.67,21.69,161400.0,14.4013,14.4213,14.3881,14.4013,161400.0
2007-03-15 12:15:00,21.69,21.71,21.67,21.68,129700.0,14.4013,14.4146,14.3881,14.3947,129700.0
2007-03-15 12:20:00,21.7,21.73,21.69,21.71,77600.0,14.408,14.4279,14.4013,14.4146,77600.0
2007-03-15 12:25:00,21.71,21.74,21.71,21.73,66100.0,14.4146,14.4345,14.4146,14.4279,66100.0
2007-03-15 12:30:00,21.72,21.74,21.69,21.7,118400.0,14.4213,14.4345,14.4013,14.408,118400.0
2007-03-15 12:35:00,21.7,21.71,21.69,21.7,46200.0,14.408,14.4146,14.4013,14.408,46200.0
2007-03-15 12:40:00,21.7,21.72,21.7,21.71,82500.0,14.408,14.4213,14.408,14.4146,82500.0
2007-03-15 12:45:00,21.71,21.71,21.67,21.67,29900.0,14.4146,14.4146,14.3881,14.3881,29900.0
2007-03-15 12:50:00,21.68,21.68,21.65,21.66,58600.0,14.3947,14.3947,14.3748,14.3814,58600.0
2007-03-15 12:55:00,21.67,21.71,21.65,21.71,92400.0,14.3881,14.4146,14.3748,14.4146,92400.0
2007-03-15 13:00:00,21.71,21.72,21.69,21.71,70800.0,14.4146,14.4213,14.4013,14.4146,70800.0
2007-03-15 13:05:00,21.71,21.74,21.71,21.72,118700.0,14.4146,14.4345,14.4146,14.4213,118700.0
2007-03-15 13:10:00,21.72,21.77,21.71,21.75,213000.0,14.4213,14.4545,14.4146,14.4412,213000.0
2007-03-15 13:15:00,21.75,21.77,21.74,21.75,130800.0,14.4412,14.4545,14.4345,14.4412,130800.0
2007-03-15 13:20:00,21.74,21.75,21.69,21.7,59600.0,14.4345,14.4412,14.4013,14.408,59600.0
2007-03-15 13:25:00,21.7,21.71,21.65,21.7,145100.0,14.408,14.4146,14.3748,14.408,145100.0
2007-03-15 13:30:00,21.7,21.72,21.68,21.69,124700.0,14.408,14.4213,14.3947,14.4013,124700.0
2007-03-15 13:35:00,21.69,21.71,21.63,21.64,215200.0,14.4013,14.4146,14.3615,14.3681,215200.0
2007-03-15 13:40:00,21.64,21.67,21.63,21.65,458800.0,14.3681,14.3881,14.3615,14.3748,458800.0
2007-03-15 13:45:00,21.64,21.7,21.64,21.68,342100.0,14.3681,14.408,14.3681,14.3947,342100.0
2007-03-15 13:50:00,21.68,21.74,21.67,21.73,142500.0,14.3947,14.4345,14.3881,14.4279,142500.0
2007-03-15 13:55:00,21.73,21.75,21.68,21.7,156800.0,14.4279,14.4412,14.3947,14.408,156800.0
2007-03-15 14:00:00,21.69,21.74,21.69,21.74,116500.0,14.4013,14.4345,14.4013,14.4345,116500.0
2007-03-15 14:05:00,21.74,21.75,21.69,21.7,87700.0,14.4345,14.4412,14.4013,14.408,87700.0
2007-03-15 14:10:00,21.71,21.72,21.68,21.71,89500.0,14.4146,14.4213,14.3947,14.4146,89500.0
2007-03-15 14:15:00,21.71,21.72,21.67,21.72,118600.0,14.4146,14.4213,14.3881,14.4213,118600.0
2007-03-15 14:20:00,21.72,21.72,21.67,21.68,61700.0,14.4213,14.4213,14.3881,14.3947,61700.0
2007-03-15 14:25:00,21.68,21.7,21.67,21.69,49200.0,14.3947,14.408,14.3881,14.4013,49200.0
2007-03-15 14:30:00,21.69,21.7,21.67,21.67,54200.0,14.4013,14.408,14.3881,14.3881,54200.0
2007-03-15 14:35:00,21.68,21.7,21.67,21.67,73300.0,14.3947,14.408,14.3881,14.3881,73300.0
2007-03-15 14:40:00,21.68,21.7,21.67,21.68,166000.0,14.3947,14.408,14.3881,14.3947,166000.0
2007-03-15 14:45:00,21.69,21.7,21.68,21.68,149400.0,14.4013,14.408,14.3947,14.3947,149400.0
2007-03-15 14:50:00,21.67,21.69,21.66,21.68,98800.0,14.3881,14.4013,14.3814,14.3947,98800.0
2007-03-15 14:55:00,21.67,21.69,21.67,21.68,47300.0,14.3881,14.4013,14.3881,14.3947,47300.0
2007-03-15 15:00:00,21.68,21.68,21.65,21.68,49300.0,14.3947,14.3947,14.3748,14.3947,49300.0
2007-03-15 15:05:00,21.68,21.69,21.67,21.69,57000.0,14.3947,14.4013,14.3881,14.4013,57000.0
2007-03-15 15:10:00,21.69,21.72,21.67,21.72,609600.0,14.4013,14.4213,14.3881,14.4213,609600.0
2007-03-15 15:15:00,21.71,21.76,21.71,21.73,169800.0,14.4146,14.4478,14.4146,14.4279,169800.0
2007-03-15 15:20:00,21.73,21.75,21.71,21.75,75200.0,14.4279,14.4412,14.4146,14.4412,75200.0
2007-03-15 15:25:00,21.74,21.75,21.67,21.67,123300.0,14.4345,14.4412,14.3881,14.3881,123300.0
2007-03-15 15:30:00,21.67,21.71,21.66,21.69,150800.0,14.3881,14.4146,14.3814,14.4013,150800.0
2007-03-15 15:35:00,21.69,21.74,21.67,21.72,148900.0,14.4013,14.4345,14.3881,14.4213,148900.0
2007-03-15 15:40:00,21.71,21.74,21.7,21.71,232800.0,14.4146,14.4345,14.408,14.4146,232800.0
2007-03-15 15:45:00,21.72,21.72,21.7,21.7,99500.0,14.4213,14.4213,14.408,14.408,99500.0
2007-03-15 15:50:00,21.71,21.71,21.7,21.71,189600.0,14.4146,14.4146,14.408,14.4146,189600.0
2007-03-15 15:55:00,21.7,21.75,21.7,21.74,306800.0,14.408,14.4412,14.408,14.4345,306800.0
2007-03-16 09:30:00,21.75,21.79,21.66,21.67,2255800.0,14.4412,14.4677,14.3814,14.3881,2255800.0
2007-03-16 09:35:00,21.66,21.74,21.64,21.71,290400.0,14.3814,14.4345,14.3681,14.4146,290400.0
2007-03-16 09:40:00,21.71,21.76,21.7,21.76,173300.0,14.4146,14.4478,14.408,14.4478,173300.0
2007-03-16 09:45:00,21.77,21.8,21.75,21.78,126900.0,14.4545,14.4744,14.4412,14.4611,126900.0
2007-03-16 09:50:00,21.78,22.04,21.77,22.0,797100.0,14.4611,14.6337,14.4545,14.6072,797100.0
2007-03-16 09:55:00,22.0,22.1,21.95,22.01,756800.0,14.6072,14.6736,14.574,14.6138,756800.0
2007-03-16 10:00:00,22.01,22.16,21.99,22.09,636400.0,14.6138,14.7134,14.6005,14.6669,636400.0
2007-03-16 10:05:00,22.1,22.1,21.98,22.06,195900.0,14.6736,14.6736,14.5939,14.647,195900.0
2007-03-16 10:10:00,22.06,22.1,22.02,22.09,224900.0,14.647,14.6736,14.6204,14.6669,224900.0
2007-03-16 10:15:00,22.08,22.14,22.06,22.11,336400.0,14.6603,14.7001,14.647,14.6802,336400.0
2007-03-16 10:20:00,22.12,22.17,22.07,22.16,259200.0,14.6868,14.72,14.6536,14.7134,259200.0
2007-03-16 10:25:00,22.16,22.18,22.11,22.12,320400.0,14.7134,14.7267,14.6802,14.6868,320400.0
2007-03-16 10:30:00,22.12,22.15,22.1,22.15,215900.0,14.6868,14.7068,14.6736,14.7068,215900.0
2007-03-16 10:35:00,22.14,22.16,22.02,22.02,373500.0,14.7001,14.7134,14.6204,14.6204,373500.0
2007-03-16 10:40:00,22.01,22.05,21.85,21.96,455200.0,14.6138,14.6404,14.5076,14.5806,455200.0
2007-03-16 10:45:00,21.95,21.98,21.9,21.91,379700.0,14.574,14.5939,14.5408,14.5474,379700.0
2007-03-16 10:50:00,21.91,21.95,21.9,21.92,301700.0,14.5474,14.574,14.5408,14.5541,301700.0
2007-03-16 10:55:00,21.92,21.98,21.92,21.97,360400.0,14.5541,14.5939,14.5541,14.5873,360400.0
2007-03-16 11:00:00,21.96,21.97,21.87,21.87,309600.0,14.5806,14.5873,14.5209,14.5209,309600.0
2007-03-16 11:05:00,21.88,21.91,21.85,21.89,186100.0,14.5275,14.5474,14.5076,14.5341,186100.0
2007-03-16 11:10:00,21.88,21.89,21.77,21.81,411000.0,14.5275,14.5341,14.4545,14.481,411000.0
2007-03-16 11:15:00,21.81,21.82,21.73,21.76,382400.0,14.481,14.4877,14.4279,14.4478,382400.0
2007-03-16 11:20:00,21.76,21.78,21.75,21.75,254800.0,14.4478,14.4611,14.4412,14.4412,254800.0
2007-03-16 11:25:00,21.75,21.77,21.64,21.65,305400.0,14.4412,14.4545,14.3681,14.3748,305400.0
2007-03-16 11:30:00,21.65,21.7,21.64,21.66,285700.0,14.3748,14.408,14.3681,14.3814,285700.0
2007-03-16 11:35:00,21.65,21.7,21.65,21.7,195000.0,14.3748,14.408,14.3748,14.408,195000.0
2007-03-16 11:40:00,21.7,21.73,21.68,21.71,94900.0,14.408,14.4279,14.3947,14.4146,94900.0
2007-03-16 11:45:00,21.72,21.75,21.71,21.74,120400.0,14.4213,14.4412,14.4146,14.4345,120400.0
2007-03-16 11:50:00,21.75,21.76,21.73,21.75,113200.0,14.4412,14.4478,14.4279,14.4412,113200.0
2007-03-16 11:55:00,21.75,21.76,21.75,21.75,58500.0,14.4412,14.4478,14.4412,14.4412,58500.0
2007-03-16 12:00:00,21.75,21.77,21.75,21.76,54300.0,14.4412,14.4545,14.4412,14.4478,54300.0
2007-03-16 12:05:00,21.75,21.76,21.74,21.76,50000.0,14.4412,14.4478,14.4345,14.4478,50000.0
2007-03-16 12:10:00,21.75,21.78,21.75,21.78,119700.0,14.4412,14.4611,14.4412,14.4611,119700.0
2007-03-16 12:15:00,21.78,21.79,21.74,21.75,83200.0,14.4611,14.4677,14.4345,14.4412,83200.0
2007-03-16 12:20:00,21.76,21.76,21.72,21.72,134400.0,14.4478,14.4478,14.4213,14.4213,134400.0
2007-03-16 12:25:00,21.72,21.76,21.71,21.76,108400.0,14.4213,14.4478,14.4146,14.4478,108400.0
2007-03-16 12:30:00,21.75,21.76,21.72,21.75,108500.0,14.4412,14.4478,14.4213,14.4412,108500.0
2007-03-16 12:35:00,21.75,21.79,21.75,21.77,66700.0,14.4412,14.4677,14.4412,14.4545,66700.0
2007-03-16 12:40:00,21.78,21.81,21.76,21.81,56300.0,14.4611,14.481,14.4478,14.481,56300.0
2007-03-16 12:45:00,21.82,21.85,21.8,21.83,113400.0,14.4877,14.5076,14.4744,14.4943,113400.0
2007-03-16 12:50:00,21.83,21.83,21.76,21.78,178500.0,14.4943,14.4943,14.4478,14.4611,178500.0
2007-03-16 12:55:00,21.78,21.79,21.76,21.77,40300.0,14.4611,14.4677,14.4478,14.4545,40300.0
2007-03-16 13:00:00,21.77,21.8,21.75,21.76,171500.0,14.4545,14.4744,14.4412,14.4478,171500.0
2007-03-16 13:05:00,21.75,21.78,21.73,21.78,74800.0,14.4412,14.4611,14.4279,14.4611,74800.0
2007-03-16 13:10:00,21.78,21.82,21.77,21.82,38200.0,14.4611,14.4877,14.4545,14.4877,38200.0
2007-03-16 13:15:00,21.82,21.85,21.81,21.84,54500.0,14.4877,14.5076,14.481,14.5009,54500.0
2007-03-16 13:20:00,21.85,21.88,21.84,21.87,96600.0,14.5076,14.5275,14.5009,14.5209,96600.0
2007-03-16 13:25:00,21.87,21.88,21.85,21.87,58800.0,14.5209,14.5275,14.5076,14.5209,58800.0
2007-03-16 13:30:00,21.87,21.87,21.86,21.86,44800.0,14.5209,14.5209,14.5142,14.5142,44800.0
2007-03-16 13:35:00,21.87,21.87,21.81,21.82,105500.0,14.5209,14.5209,14.481,14.4877,105500.0
2007-03-16 13:40:00,21.83,21.87,21.82,21.87,60500.0,14.4943,14.5209,14.4877,14.5209,60500.0
2007-03-16 13:45:00,21.87,21.88,21.82,21.82,54300.0,14.5209,14.5275,14.4877,14.4877,54300.0
2007-03-16 13:50:00,21.83,21.87,21.83,21.87,52400.0,14.4943,14.5209,14.4943,14.5209,52400.0
2007-03-16 13:55:00,21.87,21.87,21.83,21.83,56800.0,14.5209,14.5209,14.4943,14.4943,56800.0
2007-03-16 14:00:00,21.83,21.85,21.82,21.82,29700.0,14.4943,14.5076,14.4877,14.4877,29700.0
2007-03-16 14:05:00,21.83,21.83,21.75,21.76,115500.0,14.4943,14.4943,14.4412,14.4478,115500.0
2007-03-16 14:10:00,21.76,21.76,21.69,21.72,195200.0,14.4478,14.4478,14.4013,14.4213,195200.0
2007-03-16 14:15:00,21.72,21.79,21.72,21.76,174700.0,14.4213,14.4677,14.4213,14.4478,174700.0
2007-03-16 14:20:00,21.77,21.77,21.71,21.75,141500.0,14.4545,14.4545,14.4146,14.4412,141500.0
2007-03-16 14:25:00,21.75,21.77,21.73,21.73,73100.0,14.4412,14.4545,14.4279,14.4279,73100.0
2007-03-16 14:30:00,21.74,21.75,21.68,21.69,203000.0,14.4345,14.4412,14.3947,14.4013,203000.0
2007-03-16 14:35:00,21.69,21.71,21.66,21.71,163200.0,14.4013,14.4146,14.3814,14.4146,163200.0
2007-03-16 14:40:00,21.71,21.72,21.66,21.67,94500.0,14.4146,14.4213,14.3814,14.3881,94500.0
2007-03-16 14:45:00,21.67,21.73,21.65,21.73,128500.0,14.3881,14.4279,14.3748,14.4279,128500.0
2007-03-16 14:50:00,21.73,21.73,21.67,21.69,96800.0,14.4279,14.4279,14.3881,14.4013,96800.0
2007-03-16 14:55:00,21.69,21.75,21.67,21.74,143000.0,14.4013,14.4412,14.3881,14.4345,143000.0
2007-03-16 15:00:00,21.74,21.78,21.72,21.74,250400.0,14.4345,14.4611,14.4213,14.4345,250400.0
2007-03-16 15:05:00,21.73,21.74,21.68,21.7,135300.0,14.4279,14.4345,14.3947,14.408,135300.0
2007-03-16 15:10:00,21.7,21.75,21.68,21.72,96700.0,14.408,14.4412,14.3947,14.4213,96700.0
2007-03-16 15:15:00,21.72,21.78,21.72,21.76,160800.0,14.4213,14.4611,14.4213,14.4478,160800.0
2007-03-16 15:20:00,21.76,21.76,21.74,21.76,88600.0,14.4478,14.4478,14.4345,14.4478,88600.0
2007-03-16 15:25:00,21.75,21.78,21.74,21.75,146300.0,14.4412,14.4611,14.4345,14.4412,146300.0
2007-03-16 15:30:00,21.76,21.78,21.72,21.73,259300.0,14.4478,14.4611,14.4213,14.4279,259300.0
2007-03-16 15:35:00,21.72,21.78,21.7,21.77,284200.0,14.4213,14.4611,14.408,14.4545,284200.0
2007-03-16 15:40:00,21.77,21.81,21.77,21.78,377800.0,14.4545,14.481,14.4545,14.4611,377800.0
2007-03-16 15:45:00,21.78,21.8,21.74,21.77,163600.0,14.4611,14.4744,14.4345,14.4545,163600.0
2007-03-16 15:50:00,21.76,21.78,21.74,21.76,151100.0,14.4478,14.4611,14.4345,14.4478,151100.0
2007-03-16 15:55:00,21.76,21.79,21.74,21.75,239900.0,14.4478,14.4677,14.4345,14.4412,239900.0
2007-03-19 09:30:00,22.1,22.25,22.05,22.22,639400.0,14.6736,14.7732,14.6404,14.7532,639400.0
2007-03-19 09:35:00,22.21,22.26,22.19,22.24,269200.0,14.7466,14.7798,14.7333,14.7665,269200.0
2007-03-19 09:40:00,22.24,22.35,22.23,22.25,333500.0,14.7665,14.8396,14.7599,14.7732,333500.0
2007-03-19 09:45:00,22.25,22.32,22.25,22.27,259000.0,14.7732,14.8196,14.7732,14.7864,259000.0
2007-03-19 09:50:00,22.27,22.28,22.2,22.25,393900.0,14.7864,14.7931,14.74,14.7732,393900.0
2007-03-19 09:55:00,22.24,22.31,22.24,22.29,261100.0,14.7665,14.813,14.7665,14.7997,261100.0
2007-03-19 10:00:00,22.29,22.29,22.23,22.23,329100.0,14.7997,14.7997,14.7599,14.7599,329100.0
2007-03-19 10:05:00,22.23,22.27,22.22,22.24,256500.0,14.7599,14.7864,14.7532,14.7665,256500.0
2007-03-19 10:10:00,22.24,22.29,22.21,22.27,315500.0,14.7665,14.7997,14.7466,14.7864,315500.0
2007-03-19 10:15:00,22.27,22.29,22.25,22.27,209200.0,14.7864,14.7997,14.7732,14.7864,209200.0
2007-03-19 10:20:00,22.28,22.3,22.26,22.29,204100.0,14.7931,14.8064,14.7798,14.7997,204100.0
2007-03-19 10:25:00,22.28,22.31,22.28,22.31,187600.0,14.7931,14.813,14.7931,14.813,187600.0
2007-03-19 10:30:00,22.3,22.42,22.3,22.37,433500.0,14.8064,14.886,14.8064,14.8528,433500.0
2007-03-19 10:35:00,22.37,22.44,22.37,22.43,323800.0,14.8528,14.8993,14.8528,14.8927,323800.0
2007-03-19 10:40:00,22.42,22.43,22.4,22.41,246400.0,14.886,14.8927,14.8728,14.8794,246400.0
2007-03-19 10:45:00,22.42,22.46,22.41,22.45,287900.0,14.886,14.9126,14.8794,14.906,287900.0
2007-03-19 10:50:00,22.46,22.56,22.45,22.56,594100.0,14.9126,14.979,14.906,14.979,594100.0
2007-03-19 10:55:00,22.56,22.58,22.5,22.56,286400.0,14.979,14.9923,14.9392,14.979,286400.0
2007-03-19 11:00:00,22.56,22.59,22.54,22.55,336400.0,14.979,14.9989,14.9657,14.9723,336400.0
2007-03-19 11:05:00,22.55,22.56,22.5,22.52,406300.0,14.9723,14.979,14.9392,14.9524,406300.0
2007-03-19 11:10:00,22.53,22.53,22.39,22.4,438200.0,14.9591,14.9591,14.8661,14.8728,438200.0
2007-03-19 11:15:00,22.41,22.48,22.4,22.48,230400.0,14.8794,14.9259,14.8728,14.9259,230400.0
2007-03-19 11:20:00,22.48,22.51,22.47,22.49,622700.0,14.9259,14.9458,14.9192,14.9325,622700.0
2007-03-19 11:25:00,22.49,22.51,22.48,22.5,218900.0,14.9325,14.9458,14.9259,14.9392,218900.0
2007-03-19 11:30:00,22.49,22.51,22.48,22.49,161400.0,14.9325,14.9458,14.9259,14.9325,161400.0
2007-03-19 11:35:00,22.48,22.52,22.48,22.5,175900.0,14.9259,14.9524,14.9259,14.9392,175900.0
2007-03-19 11:40:00,22.51,22.53,22.5,22.52,98700.0,14.9458,14.9591,14.9392,14.9524,98700.0
2007-03-19 11:45:00,22.52,22.53,22.47,22.47,183400.0,14.9524,14.9591,14.9192,14.9192,183400.0
2007-03-19 11:50:00,22.46,22.5,22.45,22.46,148400.0,14.9126,14.9392,14.906,14.9126,148400.0
2007-03-19 11:55:00,22.47,22.5,22.43,22.44,206100.0,14.9192,14.9392,14.8927,14.8993,206100.0
2007-03-19 12:00:00,22.44,22.44,22.37,22.41,243000.0,14.8993,14.8993,14.8528,14.8794,243000.0
2007-03-19 12:05:00,22.41,22.42,22.35,22.41,234800.0,14.8794,14.886,14.8396,14.8794,234800.0
2007-03-19 12:10:00,22.4,22.42,22.37,22.42,154800.0,14.8728,14.886,14.8528,14.886,154800.0
2007-03-19 12:15:00,22.42,22.44,22.4,22.4,140600.0,14.886,14.8993,14.8728,14.8728,140600.0
2007-03-19 12:20:00,22.41,22.42,22.4,22.4,110600.0,14.8794,14.886,14.8728,14.8728,110600.0
2007-03-19 12:25:00,22.41,22.41,22.38,22.39,209300.0,14.8794,14.8794,14.8595,14.8661,209300.0
2007-03-19 12:30:00,22.39,22.39,22.35,22.37,103600.0,14.8661,14.8661,14.8396,14.8528,103600.0
2007-03-19 12:35:00,22.37,22.4,22.36,22.38,137800.0,14.8528,14.8728,14.8462,14.8595,137800.0
2007-03-19 12:40:00,22.38,22.43,22.37,22.42,238500.0,14.8595,14.8927,14.8528,14.886,238500.0
2007-03-19 12:45:00,22.42,22.48,22.42,22.48,235300.0,14.886,14.9259,14.886,14.9259,235300.0
2007-03-19 12:50:00,22.48,22.49,22.44,22.45,134300.0,14.9259,14.9325,14.8993,14.906,134300.0
2007-03-19 12:55:00,22.44,22.44,22.39,22.42,145700.0,14.8993,14.8993,14.8661,14.886,145700.0
2007-03-19 13:00:00,22.42,22.46,22.41,22.41,274500.0,14.886,14.9126,14.8794,14.8794,274500.0
2007-03-19 13:05:00,22.41,22.42,22.38,22.42,99000.0,14.8794,14.886,14.8595,14.886,99000.0
2007-03-19 13:10:00,22.43,22.43,22.37,22.42,92900.0,14.8927,14.8927,14.8528,14.886,92900.0
2007-03-19 13:15:00,22.42,22.44,22.38,22.44,58500.0,14.886,14.8993,14.8595,14.8993,58500.0
2007-03-19 13:20:00,22.43,22.44,22.39,22.42,55800.0,14.8927,14.8993,14.8661,14.886,55800.0
2007-03-19 13:25:00,22.42,22.42,22.39,22.39,51600.0,14.886,14.886,14.8661,14.8661,51600.0
2007-03-19 13:30:00,22.4,22.41,22.38,22.38,67700.0,14.8728,14.8794,14.8595,14.8595,67700.0
2007-03-19 13:35:00,22.38,22.42,22.38,22.42,45200.0,14.8595,14.886,14.8595,14.886,45200.0
2007-03-19 13:40:00,22.42,22.45,22.42,22.45,64800.0,14.886,14.906,14.886,14.906,64800.0
2007-03-19 13:45:00,22.44,22.46,22.41,22.42,79800.0,14.8993,14.9126,14.8794,14.886,79800.0
2007-03-19 13:50:00,22.42,22.46,22.41,22.45,47100.0,14.886,14.9126,14.8794,14.906,47100.0
2007-03-19 13:55:00,22.45,22.48,22.44,22.47,90300.0,14.906,14.9259,14.8993,14.9192,90300.0
2007-03-19 14:00:00,22.47,22.49,22.46,22.49,147100.0,14.9192,14.9325,14.9126,14.9325,147100.0
2007-03-19 14:05:00,22.48,22.5,22.47,22.5,192500.0,14.9259,14.9392,14.9192,14.9392,192500.0
2007-03-19 14:10:00,22.5,22.51,22.48,22.49,148200.0,14.9392,14.9458,14.9259,14.9325,148200.0
2007-03-19 14:15:00,22.48,22.48,22.44,22.46,198200.0,14.9259,14.9259,14.8993,14.9126,198200.0
2007-03-19 14:20:00,22.47,22.47,22.4,22.4,108900.0,14.9192,14.9192,14.8728,14.8728,108900.0
2007-03-19 14:25:00,22.4,22.42,22.39,22.4,120300.0,14.8728,14.886,14.8661,14.8728,120300.0
2007-03-19 14:30:00,22.4,22.41,22.39,22.4,139600.0,14.8728,14.8794,14.8661,14.8728,139600.0
2007-03-19 14:35:00,22.4,22.42,22.4,22.42,74300.0,14.8728,14.886,14.8728,14.886,74300.0
2007-03-19 14:40:00,22.42,22.43,22.4,22.43,72600.0,14.886,14.8927,14.8728,14.8927,72600.0
2007-03-19 14:45:00,22.43,22.47,22.42,22.44,143400.0,14.8927,14.9192,14.886,14.8993,143400.0
2007-03-19 14:50:00,22.45,22.51,22.45,22.51,261900.0,14.906,14.9458,14.906,14.9458,261900.0
2007-03-19 14:55:00,22.51,22.54,22.49,22.52,166600.0,14.9458,14.9657,14.9325,14.9524,166600.0
2007-03-19 15:00:00,22.53,22.53,22.45,22.49,229500.0,14.9591,14.9591,14.906,14.9325,229500.0
2007-03-19 15:05:00,22.49,22.49,22.42,22.45,224700.0,14.9325,14.9325,14.886,14.906,224700.0
2007-03-19 15:10:00,22.45,22.49,22.44,22.46,188500.0,14.906,14.9325,14.8993,14.9126,188500.0
2007-03-19 15:15:00,22.47,22.47,22.42,22.45,274200.0,14.9192,14.9192,14.886,14.906,274200.0
2007-03-19 15:20:00,22.46,22.49,22.42,22.43,131500.0,14.9126,14.9325,14.886,14.8927,131500.0
2007-03-19 15:25:00,22.42,22.44,22.39,22.4,139400.0,14.886,14.8993,14.8661,14.8728,139400.0
2007-03-19 15:30:00,22.39,22.42,22.38,22.38,115200.0,14.8661,14.886,14.8595,14.8595,115200.0
2007-03-19 15:35:00,22.38,22.45,22.38,22.44,304900.0,14.8595,14.906,14.8595,14.8993,304900.0
2007-03-19 15:40:00,22.44,22.47,22.44,22.47,208500.0,14.8993,14.9192,14.8993,14.9192,208500.0
2007-03-19 15:45:00,22.47,22.48,22.46,22.47,273400.0,14.9192,14.9259,14.9126,14.9192,273400.0
2007-03-19 15:50:00,22.47,22.47,22.39,22.42,475200.0,14.9192,14.9192,14.8661,14.886,475200.0
2007-03-19 15:55:00,22.41,22.45,22.4,22.44,269400.0,14.8794,14.906,14.8728,14.8993,269400.0
2007-03-20 09:30:00,22.4,22.45,22.35,22.42,320400.0,14.8728,14.906,14.8396,14.886,320400.0
2007-03-20 09:35:00,22.42,22.48,22.4,22.47,208600.0,14.886,14.9259,14.8728,14.9192,208600.0
2007-03-20 09:40:00,22.46,22.5,22.45,22.5,244300.0,14.9126,14.9392,14.906,14.9392,244300.0
2007-03-20 09:45:00,22.5,22.6,22.49,22.57,339300.0,14.9392,15.0055,14.9325,14.9856,339300.0
2007-03-20 09:50:00,22.57,22.68,22.57,22.61,287400.0,14.9856,15.0587,14.9856,15.0122,287400.0
2007-03-20 09:55:00,22.62,22.62,22.55,22.59,178500.0,15.0188,15.0188,14.9723,14.9989,178500.0
2007-03-20 10:00:00,22.59,22.6,22.52,22.55,175100.0,14.9989,15.0055,14.9524,14.9723,175100.0
2007-03-20 10:05:00,22.55,22.63,22.53,22.63,192000.0,14.9723,15.0255,14.9591,15.0255,192000.0
2007-03-20 10:10:00,22.63,22.64,22.6,22.6,143300.0,15.0255,15.0321,15.0055,15.0055,143300.0
2007-03-20 10:15:00,22.6,22.61,22.54,22.56,115500.0,15.0055,15.0122,14.9657,14.979,115500.0
2007-03-20 10:20:00,22.55,22.64,22.55,22.61,253700.0,14.9723,15.0321,14.9723,15.0122,253700.0
2007-03-20 10:25:00,22.61,22.65,22.6,22.62,160500.0,15.0122,15.0387,15.0055,15.0188,160500.0
2007-03-20 10:30:00,22.62,22.66,22.61,22.65,209100.0,15.0188,15.0454,15.0122,15.0387,209100.0
2007-03-20 10:35:00,22.65,22.67,22.64,22.67,133900.0,15.0387,15.052,15.0321,15.052,133900.0
2007-03-20 10:40:00,22.66,22.75,22.66,22.75,278400.0,15.0454,15.1051,15.0454,15.1051,278400.0
2007-03-20 10:45:00,22.74,22.82,22.74,22.8,565100.0,15.0985,15.1516,15.0985,15.1383,565100.0
2007-03-20 10:50:00,22.79,22.87,22.78,22.85,292200.0,15.1317,15.1848,15.1251,15.1715,292200.0
2007-03-20 10:55:00,22.84,22.89,22.84,22.88,277300.0,15.1649,15.1981,15.1649,15.1915,277300.0
2007-03-20 11:00:00,22.88,22.89,22.83,22.84,227700.0,15.1915,15.1981,15.1583,15.1649,227700.0
2007-03-20 11:05:00,22.84,22.87,22.82,22.83,162300.0,15.1649,15.1848,15.1516,15.1583,162300.0
2007-03-20 11:10:00,22.83,22.87,22.82,22.84,254000.0,15.1583,15.1848,15.1516,15.1649,254000.0
2007-03-20 11:15:00,22.85,22.87,22.83,22.86,235800.0,15.1715,15.1848,15.1583,15.1782,235800.0
2007-03-20 11:20:00,22.87,22.89,22.84,22.88,408700.0,15.1848,15.1981,15.1649,15.1915,408700.0
2007-03-20 11:25:00,22.87,22.9,22.87,22.89,363100.0,15.1848,15.2047,15.1848,15.1981,363100.0
2007-03-20 11:30:00,22.88,22.89,22.87,22.87,133900.0,15.1915,15.1981,15.1848,15.1848,133900.0
2007-03-20 11:35:00,22.87,22.88,22.83,22.84,193500.0,15.1848,15.1915,15.1583,15.1649,193500.0
2007-03-20 11:40:00,22.83,22.84,22.82,22.83,74100.0,15.1583,15.1649,15.1516,15.1583,74100.0
2007-03-20 11:45:00,22.83,22.86,22.82,22.85,122800.0,15.1583,15.1782,15.1516,15.1715,122800.0
2007-03-20 11:50:00,22.85,22.87,22.85,22.86,73500.0,15.1715,15.1848,15.1715,15.1782,73500.0
2007-03-20 11:55:00,22.86,22.88,22.85,22.88,94000.0,15.1782,15.1915,15.1715,15.1915,94000.0
2007-03-20 12:00:00,22.87,22.93,22.87,22.89,381300.0,15.1848,15.2247,15.1848,15.1981,381300.0
2007-03-20 12:05:00,22.89,22.93,22.89,22.92,118300.0,15.1981,15.2247,15.1981,15.218,118300.0
2007-03-20 12:10:00,22.91,22.95,22.91,22.94,152000.0,15.2114,15.2379,15.2114,15.2313,152000.0
2007-03-20 12:15:00,22.93,22.94,22.92,22.93,117500.0,15.2247,15.2313,15.218,15.2247,117500.0
2007-03-20 12:20:00,22.93,22.94,22.91,22.93,147200.0,15.2247,15.2313,15.2114,15.2247,147200.0
2007-03-20 12:25:00,22.93,22.99,22.92,22.98,215300.0,15.2247,15.2645,15.218,15.2579,215300.0
2007-03-20 12:30:00,22.99,23.0,22.96,22.99,763500.0,15.2645,15.2711,15.2446,15.2645,763500.0
2007-03-20 12:35:00,23.0,23.0,22.98,22.99,224700.0,15.2711,15.2711,15.2579,15.2645,224700.0
2007-03-20 12:40:00,22.98,22.98,22.93,22.93,114400.0,15.2579,15.2579,15.2247,15.2247,114400.0
2007-03-20 12:45:00,22.94,22.94,22.9,22.9,239000.0,15.2313,15.2313,15.2047,15.2047,239000.0
2007-03-20 12:50:00,22.9,22.94,22.9,22.92,378300.0,15.2047,15.2313,15.2047,15.218,378300.0
2007-03-20 12:55:00,22.91,22.92,22.88,22.88,129200.0,15.2114,15.218,15.1915,15.1915,129200.0
2007-03-20 13:00:00,22.89,22.92,22.87,22.9,183700.0,15.1981,15.218,15.1848,15.2047,183700.0
2007-03-20 13:05:00,22.9,22.96,22.9,22.93,141800.0,15.2047,15.2446,15.2047,15.2247,141800.0
2007-03-20 13:10:00,22.93,22.96,22.93,22.93,177700.0,15.2247,15.2446,15.2247,15.2247,177700.0
2007-03-20 13:15:00,22.93,22.94,22.88,22.88,152500.0,15.2247,15.2313,15.1915,15.1915,152500.0
2007-03-20 13:20:00,22.87,22.91,22.84,22.9,134400.0,15.1848,15.2114,15.1649,15.2047,134400.0
2007-03-20 13:25:00,22.9,22.92,22.88,22.88,106700.0,15.2047,15.218,15.1915,15.1915,106700.0
2007-03-20 13:30:00,22.88,22.91,22.87,22.87,128200.0,15.1915,15.2114,15.1848,15.1848,128200.0
2007-03-20 13:35:00,22.87,22.9,22.86,22.88,262600.0,15.1848,15.2047,15.1782,15.1915,262600.0
2007-03-20 13:40:00,22.89,22.98,22.87,22.89,124200.0,15.1981,15.2579,15.1848,15.1981,124200.0
2007-03-20 13:45:00,22.89,22.93,22.89,22.93,131400.0,15.1981,15.2247,15.1981,15.2247,131400.0
2007-03-20 13:50:00,22.92,22.92,22.9,22.91,110700.0,15.218,15.218,15.2047,15.2114,110700.0
2007-03-20 13:55:00,22.91,22.93,22.9,22.92,123700.0,15.2114,15.2247,15.2047,15.218,123700.0
2007-03-20 14:00:00,22.92,22.93,22.89,22.89,256600.0,15.218,15.2247,15.1981,15.1981,256600.0
2007-03-20 14:05:00,22.9,22.92,22.89,22.91,149500.0,15.2047,15.218,15.1981,15.2114,149500.0
2007-03-20 14:10:00,22.9,22.93,22.9,22.9,117200.0,15.2047,15.2247,15.2047,15.2047,117200.0
2007-03-20 14:15:00,22.9,22.93,22.9,22.92,128900.0,15.2047,15.2247,15.2047,15.218,128900.0
2007-03-20 14:20:00,22.92,22.93,22.91,22.92,61600.0,15.218,15.2247,15.2114,15.218,61600.0
2007-03-20 14:25:00,22.92,22.92,22.9,22.9,37500.0,15.218,15.218,15.2047,15.2047,37500.0
2007-03-20 14:30:00,22.9,22.91,22.89,22.89,138300.0,15.2047,15.2114,15.1981,15.1981,138300.0
2007-03-20 14:35:00,22.9,22.91,22.89,22.89,201300.0,15.2047,15.2114,15.1981,15.1981,201300.0
2007-03-20 14:40:00,22.89,22.89,22.86,22.88,175300.0,15.1981,15.1981,15.1782,15.1915,175300.0
2007-03-20 14:45:00,22.88,22.89,22.85,22.88,168200.0,15.1915,15.1981,15.1715,15.1915,168200.0
2007-03-20 14:50:00,22.88,22.9,22.88,22.88,161700.0,15.1915,15.2047,15.1915,15.1915,161700.0
2007-03-20 14:55:00,22.89,22.89,22.82,22.83,107600.0,15.1981,15.1981,15.1516,15.1583,107600.0
2007-03-20 15:00:00,22.83,22.89,22.83,22.88,180300.0,15.1583,15.1981,15.1583,15.1915,180300.0
2007-03-20 15:05:00,22.88,22.89,22.88,22.88,69000.0,15.1915,15.1981,15.1915,15.1915,69000.0
2007-03-20 15:10:00,22.88,22.93,22.88,22.92,142600.0,15.1915,15.2247,15.1915,15.218,142600.0
2007-03-20 15:15:00,22.91,22.95,22.89,22.94,336100.0,15.2114,15.2379,15.1981,15.2313,336100.0
2007-03-20 15:20:00,22.94,22.96,22.94,22.96,217600.0,15.2313,15.2446,15.2313,15.2446,217600.0
2007-03-20 15:25:00,22.95,22.96,22.91,22.93,285000.0,15.2379,15.2446,15.2114,15.2247,285000.0
2007-03-20 15:30:00,22.93,22.94,22.91,22.91,356800.0,15.2247,15.2313,15.2114,15.2114,356800.0
2007-03-20 15:35:00,22.91,22.96,22.91,22.94,365300.0,15.2114,15.2446,15.2114,15.2313,365300.0
2007-03-20 15:40:00,22.94,22.95,22.91,22.91,162800.0,15.2313,15.2379,15.2114,15.2114,162800.0
2007-03-20 15:45:00,22.91,22.93,22.91,22.92,165100.0,15.2114,15.2247,15.2114,15.218,165100.0
2007-03-20 15:50:00,22.92,22.94,22.9,22.92,427900.0,15.218,15.2313,15.2047,15.218,427900.0
2007-03-20 15:55:00,22.92,22.95,22.9,22.95,437600.0,15.218,15.2379,15.2047,15.2379,437600.0
2007-03-21 09:30:00,23.0,23.0,22.85,22.87,274200.0,15.2711,15.2711,15.1715,15.1848,274200.0
2007-03-21 09:35:00,22.86,22.87,22.75,22.83,283400.0,15.1782,15.1848,15.1051,15.1583,283400.0
2007-03-21 09:40:00,22.83,22.83,22.73,22.76,281800.0,15.1583,15.1583,15.0919,15.1118,281800.0
2007-03-21 09:45:00,22.77,22.81,22.73,22.81,243100.0,15.1184,15.145,15.0919,15.145,243100.0
2007-03-21 09:50:00,22.8,22.87,22.79,22.83,208000.0,15.1383,15.1848,15.1317,15.1583,208000.0
2007-03-21 09:55:00,22.83,22.91,22.77,22.82,172200.0,15.1583,15.2114,15.1184,15.1516,172200.0
2007-03-21 10:00:00,22.83,22.83,22.76,22.76,109800.0,15.1583,15.1583,15.1118,15.1118,109800.0
2007-03-21 10:05:00,22.76,22.78,22.75,22.76,192800.0,15.1118,15.1251,15.1051,15.1118,192800.0
2007-03-21 10:10:00,22.76,22.81,22.76,22.81,120600.0,15.1118,15.145,15.1118,15.145,120600.0
2007-03-21 10:15:00,22.82,22.86,22.79,22.79,94400.0,15.1516,15.1782,15.1317,15.1317,94400.0
2007-03-21 10:20:00,22.8,22.82,22.76,22.81,139800.0,15.1383,15.1516,15.1118,15.145,139800.0
2007-03-21 10:25:00,22.8,22.89,22.78,22.87,96600.0,15.1383,15.1981,15.1251,15.1848,96600.0
2007-03-21 10:30:00,22.85,22.88,22.82,22.83,115000.0,15.1715,15.1915,15.1516,15.1583,115000.0
2007-03-21 10:35:00,22.83,22.87,22.83,22.83,57100.0,15.1583,15.1848,15.1583,15.1583,57100.0
2007-03-21 10:40:00,22.84,22.85,22.83,22.84,50800.0,15.1649,15.1715,15.1583,15.1649,50800.0
2007-03-21 10:45:00,22.84,22.84,22.77,22.78,63000.0,15.1649,15.1649,15.1184,15.1251,63000.0
2007-03-21 10:50:00,22.78,22.83,22.77,22.83,73600.0,15.1251,15.1583,15.1184,15.1583,73600.0
2007-03-21 10:55:00,22.83,22.84,22.78,22.78,44700.0,15.1583,15.1649,15.1251,15.1251,44700.0
2007-03-21 11:00:00,22.79,22.8,22.77,22.78,85400.0,15.1317,15.1383,15.1184,15.1251,85400.0
2007-03-21 11:05:00,22.78,22.79,22.76,22.77,46700.0,15.1251,15.1317,15.1118,15.1184,46700.0
2007-03-21 11:10:00,22.76,22.78,22.75,22.76,65900.0,15.1118,15.1251,15.1051,15.1118,65900.0
2007-03-21 11:15:00,22.76,22.79,22.75,22.75,111000.0,15.1118,15.1317,15.1051,15.1051,111000.0
2007-03-21 11:20:00,22.76,22.76,22.75,22.76,27500.0,15.1118,15.1118,15.1051,15.1118,27500.0
2007-03-21 11:25:00,22.75,22.76,22.75,22.75,28400.0,15.1051,15.1118,15.1051,15.1051,28400.0
2007-03-21 11:30:00,22.75,22.76,22.74,22.76,59100.0,15.1051,15.1118,15.0985,15.1118,59100.0
2007-03-21 11:35:00,22.75,22.78,22.75,22.77,60800.0,15.1051,15.1251,15.1051,15.1184,60800.0
2007-03-21 11:40:00,22.77,22.78,22.76,22.76,39300.0,15.1184,15.1251,15.1118,15.1118,39300.0
2007-03-21 11:45:00,22.76,22.77,22.75,22.75,31900.0,15.1118,15.1184,15.1051,15.1051,31900.0
2007-03-21 11:50:00,22.75,22.77,22.75,22.76,54900.0,15.1051,15.1184,15.1051,15.1118,54900.0
2007-03-21 11:55:00,22.77,22.77,22.76,22.76,48900.0,15.1184,15.1184,15.1118,15.1118,48900.0
2007-03-21 12:00:00,22.76,22.76,22.75,22.75,86500.0,15.1118,15.1118,15.1051,15.1051,86500.0
2007-03-21 12:05:00,22.76,22.77,22.75,22.76,28000.0,15.1118,15.1184,15.1051,15.1118,28000.0
2007-03-21 12:10:00,22.77,22.77,22.76,22.76,18400.0,15.1184,15.1184,15.1118,15.1118,18400.0
2007-03-21 12:15:00,22.77,22.77,22.75,22.76,134100.0,15.1184,15.1184,15.1051,15.1118,134100.0
2007-03-21 12:20:00,22.77,22.77,22.76,22.76,20300.0,15.1184,15.1184,15.1118,15.1118,20300.0
2007-03-21 12:25:00,22.77,22.77,22.76,22.76,21500.0,15.1184,15.1184,15.1118,15.1118,21500.0
2007-03-21 12:30:00,22.77,22.77,22.75,22.75,40600.0,15.1184,15.1184,15.1051,15.1051,40600.0
2007-03-21 12:35:00,22.75,22.78,22.75,22.77,50700.0,15.1051,15.1251,15.1051,15.1184,50700.0
2007-03-21 12:40:00,22.77,22.78,22.75,22.77,41600.0,15.1184,15.1251,15.1051,15.1184,41600.0
2007-03-21 12:45:00,22.77,22.78,22.76,22.78,59700.0,15.1184,15.1251,15.1118,15.1251,59700.0
2007-03-21 12:50:00,22.77,22.78,22.76,22.76,48200.0,15.1184,15.1251,15.1118,15.1118,48200.0
2007-03-21 12:55:00,22.76,22.77,22.75,22.76,46800.0,15.1118,15.1184,15.1051,15.1118,46800.0
2007-03-21 13:00:00,22.75,22.76,22.74,22.75,193400.0,15.1051,15.1118,15.0985,15.1051,193400.0
2007-03-21 13:05:00,22.74,22.76,22.74,22.75,88700.0,15.0985,15.1118,15.0985,15.1051,88700.0
2007-03-21 13:10:00,22.75,22.78,22.74,22.75,150600.0,15.1051,15.1251,15.0985,15.1051,150600.0
2007-03-21 13:15:00,22.75,22.77,22.75,22.75,52100.0,15.1051,15.1184,15.1051,15.1051,52100.0
2007-03-21 13:20:00,22.75,22.76,22.73,22.75,180800.0,15.1051,15.1118,15.0919,15.1051,180800.0
2007-03-21 13:25:00,22.74,22.76,22.74,22.75,130500.0,15.0985,15.1118,15.0985,15.1051,130500.0
2007-03-21 13:30:00,22.75,22.76,22.74,22.74,32900.0,15.1051,15.1118,15.0985,15.0985,32900.0
2007-03-21 13:35:00,22.74,22.75,22.73,22.74,148700.0,15.0985,15.1051,15.0919,15.0985,148700.0
2007-03-21 13:40:00,22.73,22.75,22.73,22.73,149200.0,15.0919,15.1051,15.0919,15.0919,149200.0
2007-03-21 13:45:00,22.73,22.76,22.73,22.76,64900.0,15.0919,15.1118,15.0919,15.1118,64900.0
2007-03-21 13:50:00,22.75,22.76,22.74,22.74,156500.0,15.1051,15.1118,15.0985,15.0985,156500.0
2007-03-21 13:55:00,22.75,22.75,22.74,22.75,67100.0,15.1051,15.1051,15.0985,15.1051,67100.0
2007-03-21 14:00:00,22.75,22.75,22.73,22.73,58200.0,15.1051,15.1051,15.0919,15.0919,58200.0
2007-03-21 14:05:00,22.73,22.74,22.71,22.73,153300.0,15.0919,15.0985,15.0786,15.0919,153300.0
2007-03-21 14:10:00,22.73,22.86,22.72,22.79,184200.0,15.0919,15.1782,15.0852,15.1317,184200.0
2007-03-21 14:15:00,22.78,22.94,22.75,22.82,201500.0,15.1251,15.2313,15.1051,15.1516,201500.0
2007-03-21 14:20:00,22.81,23.03,22.81,23.02,491000.0,15.145,15.2911,15.145,15.2844,491000.0
2007-03-21 14:25:00,23.04,23.1,22.96,23.0,309800.0,15.2977,15.3375,15.2446,15.2711,309800.0
2007-03-21 14:30:00,23.01,23.09,22.96,23.04,224900.0,15.2778,15.3309,15.2446,15.2977,224900.0
2007-03-21 14:35:00,23.05,23.06,23.01,23.04,90800.0,15.3043,15.311,15.2778,15.2977,90800.0
2007-03-21 14:40:00,23.05,23.14,23.03,23.13,239700.0,15.3043,15.3641,15.2911,15.3574,239700.0
2007-03-21 14:45:00,23.13,23.21,23.1,23.11,268300.0,15.3574,15.4106,15.3375,15.3442,268300.0
2007-03-21 14:50:00,23.11,23.15,23.08,23.14,140100.0,15.3442,15.3707,15.3242,15.3641,140100.0
2007-03-21 14:55:00,23.15,23.19,23.1,23.18,232400.0,15.3707,15.3973,15.3375,15.3906,232400.0
2007-03-21 15:00:00,23.19,23.2,23.14,23.15,139700.0,15.3973,15.4039,15.3641,15.3707,139700.0
2007-03-21 15:05:00,23.15,23.15,23.08,23.1,228600.0,15.3707,15.3707,15.3242,15.3375,228600.0
2007-03-21 15:10:00,23.1,23.1,23.04,23.06,284500.0,15.3375,15.3375,15.2977,15.311,284500.0
2007-03-21 15:15:00,23.06,23.07,22.97,22.97,213500.0,15.311,15.3176,15.2512,15.2512,213500.0
2007-03-21 15:20:00,22.97,23.03,22.96,22.99,290900.0,15.2512,15.2911,15.2446,15.2645,290900.0
2007-03-21 15:25:00,22.99,23.03,22.98,23.01,236800.0,15.2645,15.2911,15.2579,15.2778,236800.0
2007-03-21 15:30:00,23.03,23.08,23.0,23.08,184200.0,15.2911,15.3242,15.2711,15.3242,184200.0
2007-03-21 15:35:00,23.07,23.1,23.04,23.04,212200.0,15.3176,15.3375,15.2977,15.2977,212200.0
2007-03-21 15:40:00,23.04,23.12,23.04,23.12,235100.0,15.2977,15.3508,15.2977,15.3508,235100.0
2007-03-21 15:45:00,23.12,23.17,23.07,23.1,284800.0,15.3508,15.384,15.3176,15.3375,284800.0
2007-03-21 15:50:00,23.11,23.12,23.05,23.08,391200.0,15.3442,15.3508,15.3043,15.3242,391200.0
2007-03-21 15:55:00,23.08,23.13,23.06,23.13,334000.0,15.3242,15.3574,15.311,15.3574,334000.0
2007-03-22 09:30:00,23.04,23.15,22.87,22.98,376000.0,15.2977,15.3707,15.1848,15.2579,376000.0
2007-03-22 09:35:00,22.98,22.99,22.91,22.95,172800.0,15.2579,15.2645,15.2114,15.2379,172800.0
2007-03-22 09:40:00,22.95,22.98,22.91,22.91,202800.0,15.2379,15.2579,15.2114,15.2114,202800.0
2007-03-22 09:45:00,22.91,22.91,22.77,22.81,285500.0,15.2114,15.2114,15.1184,15.145,285500.0
2007-03-22 09:50:00,22.81,22.84,22.8,22.84,259800.0,15.145,15.1649,15.1383,15.1649,259800.0
2007-03-22 09:55:00,22.84,22.9,22.82,22.88,148400.0,15.1649,15.2047,15.1516,15.1915,148400.0
2007-03-22 10:00:00,22.89,22.9,22.85,22.87,176800.0,15.1981,15.2047,15.1715,15.1848,176800.0
2007-03-22 10:05:00,22.87,22.88,22.8,22.86,388100.0,15.1848,15.1915,15.1383,15.1782,388100.0
2007-03-22 10:10:00,22.87,22.9,22.86,22.89,170700.0,15.1848,15.2047,15.1782,15.1981,170700.0
2007-03-22 10:15:00,22.89,22.9,22.85,22.85,244200.0,15.1981,15.2047,15.1715,15.1715,244200.0
2007-03-22 10:20:00,22.85,22.87,22.85,22.86,141300.0,15.1715,15.1848,15.1715,15.1782,141300.0
2007-03-22 10:25:00,22.85,22.87,22.8,22.81,173600.0,15.1715,15.1848,15.1383,15.145,173600.0
2007-03-22 10:30:00,22.82,22.86,22.78,22.84,407300.0,15.1516,15.1782,15.1251,15.1649,407300.0
2007-03-22 10:35:00,22.83,22.85,22.78,22.8,372500.0,15.1583,15.1715,15.1251,15.1383,372500.0
2007-03-22 10:40:00,22.79,22.87,22.79,22.81,150100.0,15.1317,15.1848,15.1317,15.145,150100.0
2007-03-22 10:45:00,22.82,22.87,22.81,22.85,133600.0,15.1516,15.1848,15.145,15.1715,133600.0
2007-03-22 10:50:00,22.86,22.86,22.82,22.82,209300.0,15.1782,15.1782,15.1516,15.1516,209300.0
2007-03-22 10:55:00,22.83,22.9,22.82,22.85,319400.0,15.1583,15.2047,15.1516,15.1715,319400.0
2007-03-22 11:00:00,22.85,22.87,22.84,22.86,124100.0,15.1715,15.1848,15.1649,15.1782,124100.0
2007-03-22 11:05:00,22.87,22.87,22.84,22.84,212800.0,15.1848,15.1848,15.1649,15.1649,212800.0
2007-03-22 11:10:00,22.84,22.86,22.83,22.85,305400.0,15.1649,15.1782,15.1583,15.1715,305400.0
2007-03-22 11:15:00,22.85,22.89,22.85,22.88,76500.0,15.1715,15.1981,15.1715,15.1915,76500.0
2007-03-22 11:20:00,22.87,22.92,22.87,22.87,178300.0,15.1848,15.218,15.1848,15.1848,178300.0
2007-03-22 11:25:00,22.88,22.92,22.87,22.91,138800.0,15.1915,15.218,15.1848,15.2114,138800.0
2007-03-22 11:30:00,22.91,22.93,22.9,22.91,69900.0,15.2114,15.2247,15.2047,15.2114,69900.0
2007-03-22 11:35:00,22.92,22.92,22.9,22.91,43300.0,15.218,15.218,15.2047,15.2114,43300.0
2007-03-22 11:40:00,22.91,22.91,22.88,22.89,104100.0,15.2114,15.2114,15.1915,15.1981,104100.0
2007-03-22 11:45:00,22.88,22.89,22.86,22.88,73100.0,15.1915,15.1981,15.1782,15.1915,73100.0
2007-03-22 11:50:00,22.88,22.9,22.87,22.89,87400.0,15.1915,15.2047,15.1848,15.1981,87400.0
2007-03-22 11:55:00,22.9,22.9,22.87,22.89,80100.0,15.2047,15.2047,15.1848,15.1981,80100.0
2007-03-22 12:00:00,22.89,22.89,22.88,22.89,68600.0,15.1981,15.1981,15.1915,15.1981,68600.0
2007-03-22 12:05:00,22.89,22.93,22.89,22.93,87600.0,15.1981,15.2247,15.1981,15.2247,87600.0
2007-03-22 12:10:00,22.93,22.94,22.9,22.91,83500.0,15.2247,15.2313,15.2047,15.2114,83500.0
2007-03-22 12:15:00,22.91,22.93,22.89,22.89,135500.0,15.2114,15.2247,15.1981,15.1981,135500.0
2007-03-22 12:20:00,22.9,22.9,22.89,22.9,37500.0,15.2047,15.2047,15.1981,15.2047,37500.0
2007-03-22 12:25:00,22.9,22.9,22.89,22.9,55000.0,15.2047,15.2047,15.1981,15.2047,55000.0
2007-03-22 12:30:00,22.9,22.91,22.89,22.9,122100.0,15.2047,15.2114,15.1981,15.2047,122100.0
2007-03-22 12:35:00,22.91,22.91,22.89,22.89,69700.0,15.2114,15.2114,15.1981,15.1981,69700.0
2007-03-22 12:40:00,22.89,22.92,22.89,22.9,94300.0,15.1981,15.218,15.1981,15.2047,94300.0
2007-03-22 12:45:00,22.9,22.91,22.9,22.9,40500.0,15.2047,15.2114,15.2047,15.2047,40500.0
2007-03-22 12:50:00,22.9,22.92,22.9,22.91,98300.0,15.2047,15.218,15.2047,15.2114,98300.0
2007-03-22 12:55:00,22.91,22.91,22.88,22.88,140900.0,15.2114,15.2114,15.1915,15.1915,140900.0
2007-03-22 13:00:00,22.89,22.89,22.87,22.87,53500.0,15.1981,15.1981,15.1848,15.1848,53500.0
2007-03-22 13:05:00,22.87,22.87,22.86,22.86,79700.0,15.1848,15.1848,15.1782,15.1782,79700.0
2007-03-22 13:10:00,22.86,22.87,22.86,22.86,30800.0,15.1782,15.1848,15.1782,15.1782,30800.0
2007-03-22 13:15:00,22.86,22.87,22.85,22.85,80300.0,15.1782,15.1848,15.1715,15.1715,80300.0
2007-03-22 13:20:00,22.85,22.86,22.83,22.85,196700.0,15.1715,15.1782,15.1583,15.1715,196700.0
2007-03-22 13:25:00,22.86,22.86,22.85,22.85,50700.0,15.1782,15.1782,15.1715,15.1715,50700.0
2007-03-22 13:30:00,22.85,22.85,22.81,22.82,109300.0,15.1715,15.1715,15.145,15.1516,109300.0
2007-03-22 13:35:00,22.81,22.82,22.72,22.73,370600.0,15.145,15.1516,15.0852,15.0919,370600.0
2007-03-22 13:40:00,22.74,22.8,22.71,22.78,357100.0,15.0985,15.1383,15.0786,15.1251,357100.0
2007-03-22 13:45:00,22.79,22.84,22.77,22.8,178400.0,15.1317,15.1649,15.1184,15.1383,178400.0
2007-03-22 13:50:00,22.8,22.85,22.79,22.82,94100.0,15.1383,15.1715,15.1317,15.1516,94100.0
2007-03-22 13:55:00,22.82,22.87,22.81,22.86,95500.0,15.1516,15.1848,15.145,15.1782,95500.0
2007-03-22 14:00:00,22.86,22.89,22.86,22.88,185400.0,15.1782,15.1981,15.1782,15.1915,185400.0
2007-03-22 14:05:00,22.88,22.9,22.88,22.9,99800.0,15.1915,15.2047,15.1915,15.2047,99800.0
2007-03-22 14:10:00,22.89,22.9,22.87,22.89,72200.0,15.1981,15.2047,15.1848,15.1981,72200.0
2007-03-22 14:15:00,22.9,22.9,22.87,22.87,124800.0,15.2047,15.2047,15.1848,15.1848,124800.0
2007-03-22 14:20:00,22.87,22.9,22.87,22.9,56200.0,15.1848,15.2047,15.1848,15.2047,56200.0
2007-03-22 14:25:00,22.89,22.9,22.88,22.88,104900.0,15.1981,15.2047,15.1915,15.1915,104900.0
2007-03-22 14:30:00,22.89,22.89,22.87,22.87,82200.0,15.1981,15.1981,15.1848,15.1848,82200.0
2007-03-22 14:35:00,22.87,22.89,22.87,22.89,57300.0,15.1848,15.1981,15.1848,15.1981,57300.0
2007-03-22 14:40:00,22.88,22.9,22.88,22.89,194200.0,15.1915,15.2047,15.1915,15.1981,194200.0
2007-03-22 14:45:00,22.89,22.9,22.88,22.89,55000.0,15.1981,15.2047,15.1915,15.1981,55000.0
2007-03-22 14:50:00,22.9,22.9,22.86,22.88,76200.0,15.2047,15.2047,15.1782,15.1915,76200.0
2007-03-22 14:55:00,22.87,22.89,22.87,22.88,76200.0,15.1848,15.1981,15.1848,15.1915,76200.0
2007-03-22 15:00:00,22.89,22.89,22.85,22.85,96300.0,15.1981,15.1981,15.1715,15.1715,96300.0
2007-03-22 15:05:00,22.85,22.86,22.82,22.83,190700.0,15.1715,15.1782,15.1516,15.1583,190700.0
2007-03-22 15:10:00,22.82,22.85,22.81,22.85,138400.0,15.1516,15.1715,15.145,15.1715,138400.0
2007-03-22 15:15:00,22.85,22.86,22.82,22.85,109400.0,15.1715,15.1782,15.1516,15.1715,109400.0
2007-03-22 15:20:00,22.85,22.86,22.84,22.85,85600.0,15.1715,15.1782,15.1649,15.1715,85600.0
2007-03-22 15:25:00,22.84,22.86,22.84,22.86,87500.0,15.1649,15.1782,15.1649,15.1782,87500.0
2007-03-22 15:30:00,22.85,22.88,22.85,22.88,204500.0,15.1715,15.1915,15.1715,15.1915,204500.0
2007-03-22 15:35:00,22.88,22.89,22.87,22.88,109000.0,15.1915,15.1981,15.1848,15.1915,109000.0
2007-03-22 15:40:00,22.87,22.92,22.87,22.89,373100.0,15.1848,15.218,15.1848,15.1981,373100.0
2007-03-22 15:45:00,22.88,22.93,22.88,22.93,153600.0,15.1915,15.2247,15.1915,15.2247,153600.0
2007-03-22 15:50:00,22.94,22.98,22.93,22.98,298100.0,15.2313,15.2579,15.2247,15.2579,298100.0
2007-03-22 15:55:00,22.98,22.98,22.93,22.93,374300.0,15.2579,15.2579,15.2247,15.2247,374300.0
2007-03-23 09:30:00,23.0,23.12,22.95,23.07,216400.0,15.2711,15.3508,15.2379,15.3176,216400.0
2007-03-23 09:35:00,23.06,23.12,22.98,22.99,165500.0,15.311,15.3508,15.2579,15.2645,165500.0
2007-03-23 09:40:00,23.01,23.03,22.95,22.99,102500.0,15.2778,15.2911,15.2379,15.2645,102500.0
2007-03-23 09:45:00,23.0,23.02,22.97,23.0,146900.0,15.2711,15.2844,15.2512,15.2711,146900.0
2007-03-23 09:50:00,23.0,23.08,22.99,23.01,483900.0,15.2711,15.3242,15.2645,15.2778,483900.0
2007-03-23 09:55:00,23.0,23.04,22.95,22.96,392700.0,15.2711,15.2977,15.2379,15.2446,392700.0
2007-03-23 10:00:00,22.96,23.06,22.94,23.01,445200.0,15.2446,15.311,15.2313,15.2778,445200.0
2007-03-23 10:05:00,23.01,23.03,22.97,22.98,158500.0,15.2778,15.2911,15.2512,15.2579,158500.0
2007-03-23 10:10:00,22.99,23.0,22.96,23.0,107600.0,15.2645,15.2711,15.2446,15.2711,107600.0
2007-03-23 10:15:00,22.99,23.0,22.98,22.99,86000.0,15.2645,15.2711,15.2579,15.2645,86000.0
2007-03-23 10:20:00,22.99,22.99,22.95,22.99,159300.0,15.2645,15.2645,15.2379,15.2645,159300.0
2007-03-23 10:25:00,22.98,22.99,22.95,22.96,56700.0,15.2579,15.2645,15.2379,15.2446,56700.0
2007-03-23 10:30:00,22.97,22.98,22.87,22.88,128400.0,15.2512,15.2579,15.1848,15.1915,128400.0
2007-03-23 10:35:00,22.88,23.0,22.88,23.0,212100.0,15.1915,15.2711,15.1915,15.2711,212100.0
2007-03-23 10:40:00,22.99,23.0,22.95,22.96,107600.0,15.2645,15.2711,15.2379,15.2446,107600.0
2007-03-23 10:45:00,22.97,22.99,22.94,22.99,54700.0,15.2512,15.2645,15.2313,15.2645,54700.0
2007-03-23 10:50:00,22.97,22.99,22.96,22.97,151500.0,15.2512,15.2645,15.2446,15.2512,151500.0
2007-03-23 10:55:00,22.98,23.0,22.96,22.98,57200.0,15.2579,15.2711,15.2446,15.2579,57200.0
2007-03-23 11:00:00,22.98,22.99,22.97,22.99,43100.0,15.2579,15.2645,15.2512,15.2645,43100.0
2007-03-23 11:05:00,22.98,23.02,22.98,23.02,147100.0,15.2579,15.2844,15.2579,15.2844,147100.0
2007-03-23 11:10:00,23.03,23.03,23.0,23.02,134600.0,15.2911,15.2911,15.2711,15.2844,134600.0
2007-03-23 11:15:00,23.02,23.04,23.01,23.02,143500.0,15.2844,15.2977,15.2778,15.2844,143500.0
2007-03-23 11:20:00,23.01,23.03,23.01,23.02,69400.0,15.2778,15.2911,15.2778,15.2844,69400.0
2007-03-23 11:25:00,23.03,23.03,23.01,23.01,36400.0,15.2911,15.2911,15.2778,15.2778,36400.0
2007-03-23 11:30:00,23.01,23.02,23.0,23.02,52500.0,15.2778,15.2844,15.2711,15.2844,52500.0
2007-03-23 11:35:00,23.01,23.03,23.01,23.01,81200.0,15.2778,15.2911,15.2778,15.2778,81200.0
2007-03-23 11:40:00,23.01,23.01,22.99,22.99,79300.0,15.2778,15.2778,15.2645,15.2645,79300.0
2007-03-23 11:45:00,22.99,23.0,22.98,22.99,66200.0,15.2645,15.2711,15.2579,15.2645,66200.0
2007-03-23 11:50:00,22.99,23.0,22.98,22.99,53000.0,15.2645,15.2711,15.2579,15.2645,53000.0
2007-03-23 11:55:00,22.98,23.0,22.98,22.99,51600.0,15.2579,15.2711,15.2579,15.2645,51600.0
2007-03-23 12:00:00,22.99,23.0,22.98,22.98,75300.0,15.2645,15.2711,15.2579,15.2579,75300.0
2007-03-23 12:05:00,22.99,23.03,22.98,23.03,159100.0,15.2645,15.2911,15.2579,15.2911,159100.0
2007-03-23 12:10:00,23.03,23.04,22.98,23.0,144000.0,15.2911,15.2977,15.2579,15.2711,144000.0
2007-03-23 12:15:00,23.0,23.01,22.99,23.01,68400.0,15.2711,15.2778,15.2645,15.2778,68400.0
2007-03-23 12:20:00,23.0,23.0,22.99,22.99,45300.0,15.2711,15.2711,15.2645,15.2645,45300.0
2007-03-23 12:25:00,23.0,23.0,22.99,23.0,22500.0,15.2711,15.2711,15.2645,15.2711,22500.0
2007-03-23 12:30:00,23.0,23.0,22.99,22.99,51100.0,15.2711,15.2711,15.2645,15.2645,51100.0
2007-03-23 12:35:00,22.99,23.0,22.98,22.98,49900.0,15.2645,15.2711,15.2579,15.2579,49900.0
2007-03-23 12:40:00,22.99,23.01,22.98,23.0,82300.0,15.2645,15.2778,15.2579,15.2711,82300.0
2007-03-23 12:45:00,23.0,23.0,22.99,22.99,35300.0,15.2711,15.2711,15.2645,15.2645,35300.0
2007-03-23 12:50:00,22.99,23.0,22.98,22.99,118000.0,15.2645,15.2711,15.2579,15.2645,118000.0
2007-03-23 12:55:00,22.99,23.01,22.97,22.97,93800.0,15.2645,15.2778,15.2512,15.2512,93800.0
2007-03-23 13:00:00,22.97,22.99,22.96,22.99,86600.0,15.2512,15.2645,15.2446,15.2645,86600.0
2007-03-23 13:05:00,22.99,22.99,22.96,22.96,40000.0,15.2645,15.2645,15.2446,15.2446,40000.0
2007-03-23 13:10:00,22.96,22.96,22.87,22.9,135700.0,15.2446,15.2446,15.1848,15.2047,135700.0
2007-03-23 13:15:00,22.91,22.94,22.9,22.91,92900.0,15.2114,15.2313,15.2047,15.2114,92900.0
2007-03-23 13:20:00,22.9,22.92,22.9,22.9,114600.0,15.2047,15.218,15.2047,15.2047,114600.0
2007-03-23 13:25:00,22.9,22.92,22.9,22.9,51700.0,15.2047,15.218,15.2047,15.2047,51700.0
2007-03-23 13:30:00,22.9,22.91,22.9,22.9,99000.0,15.2047,15.2114,15.2047,15.2047,99000.0
2007-03-23 13:35:00,22.9,22.91,22.89,22.9,52600.0,15.2047,15.2114,15.1981,15.2047,52600.0
2007-03-23 13:40:00,22.89,22.92,22.89,22.91,101000.0,15.1981,15.218,15.1981,15.2114,101000.0
2007-03-23 13:45:00,22.92,22.95,22.91,22.95,147400.0,15.218,15.2379,15.2114,15.2379,147400.0
2007-03-23 13:50:00,22.94,22.97,22.94,22.95,97200.0,15.2313,15.2512,15.2313,15.2379,97200.0
2007-03-23 13:55:00,22.96,22.96,22.91,22.92,32100.0,15.2446,15.2446,15.2114,15.218,32100.0
2007-03-23 14:00:00,22.92,22.93,22.9,22.91,46000.0,15.218,15.2247,15.2047,15.2114,46000.0
2007-03-23 14:05:00,22.91,22.92,22.9,22.91,30900.0,15.2114,15.218,15.2047,15.2114,30900.0
2007-03-23 14:10:00,22.92,22.95,22.9,22.91,203300.0,15.218,15.2379,15.2047,15.2114,203300.0
2007-03-23 14:15:00,22.91,22.91,22.87,22.87,80300.0,15.2114,15.2114,15.1848,15.1848,80300.0
2007-03-23 14:20:00,22.87,22.87,22.84,22.86,95100.0,15.1848,15.1848,15.1649,15.1782,95100.0
2007-03-23 14:25:00,22.85,22.87,22.85,22.85,80500.0,15.1715,15.1848,15.1715,15.1715,80500.0
2007-03-23 14:30:00,22.86,22.9,22.86,22.88,94600.0,15.1782,15.2047,15.1782,15.1915,94600.0
2007-03-23 14:35:00,22.89,22.89,22.84,22.86,117900.0,15.1981,15.1981,15.1649,15.1782,117900.0
2007-03-23 14:40:00,22.87,22.88,22.85,22.88,47900.0,15.1848,15.1915,15.1715,15.1915,47900.0
2007-03-23 14:45:00,22.88,22.88,22.86,22.87,34600.0,15.1915,15.1915,15.1782,15.1848,34600.0
2007-03-23 14:50:00,22.88,22.89,22.87,22.88,44000.0,15.1915,15.1981,15.1848,15.1915,44000.0
2007-03-23 14:55:00,22.89,22.92,22.88,22.89,88400.0,15.1981,15.218,15.1915,15.1981,88400.0
2007-03-23 15:00:00,22.88,22.9,22.88,22.89,51600.0,15.1915,15.2047,15.1915,15.1981,51600.0
2007-03-23 15:05:00,22.89,22.91,22.89,22.9,36500.0,15.1981,15.2114,15.1981,15.2047,36500.0
2007-03-23 15:10:00,22.9,22.91,22.89,22.9,47500.0,15.2047,15.2114,15.1981,15.2047,47500.0
2007-03-23 15:15:00,22.91,22.95,22.91,22.95,68800.0,15.2114,15.2379,15.2114,15.2379,68800.0
2007-03-23 15:20:00,22.94,22.98,22.94,22.96,96700.0,15.2313,15.2579,15.2313,15.2446,96700.0
2007-03-23 15:25:00,22.96,22.97,22.95,22.96,68000.0,15.2446,15.2512,15.2379,15.2446,68000.0
2007-03-23 15:30:00,22.96,22.97,22.96,22.97,77400.0,15.2446,15.2512,15.2446,15.2512,77400.0
2007-03-23 15:35:00,22.97,22.99,22.96,22.99,85700.0,15.2512,15.2645,15.2446,15.2645,85700.0
2007-03-23 15:40:00,22.99,22.99,22.96,22.97,86500.0,15.2645,15.2645,15.2446,15.2512,86500.0
2007-03-23 15:45:00,22.97,23.0,22.94,23.0,214900.0,15.2512,15.2711,15.2313,15.2711,214900.0
2007-03-23 15:50:00,23.0,23.0,22.97,22.98,180400.0,15.2711,15.2711,15.2512,15.2579,180400.0
2007-03-23 15:55:00,22.98,22.99,22.95,22.99,197100.0,15.2579,15.2645,15.2379,15.2645,197100.0
2007-03-26 09:30:00,22.85,22.92,22.78,22.81,227700.0,15.1715,15.218,15.1251,15.145,227700.0
2007-03-26 09:35:00,22.81,22.87,22.76,22.77,155300.0,15.145,15.1848,15.1118,15.1184,155300.0
2007-03-26 09:40:00,22.76,22.77,22.71,22.72,235100.0,15.1118,15.1184,15.0786,15.0852,235100.0
2007-03-26 09:45:00,22.72,22.77,22.71,22.76,231900.0,15.0852,15.1184,15.0786,15.1118,231900.0
2007-03-26 09:50:00,22.76,22.78,22.74,22.78,182000.0,15.1118,15.1251,15.0985,15.1251,182000.0
2007-03-26 09:55:00,22.77,22.78,22.77,22.78,68600.0,15.1184,15.1251,15.1184,15.1251,68600.0
2007-03-26 10:00:00,22.77,22.78,22.6,22.63,645400.0,15.1184,15.1251,15.0055,15.0255,645400.0
2007-03-26 10:05:00,22.63,22.65,22.54,22.58,399200.0,15.0255,15.0387,14.9657,14.9923,399200.0
2007-03-26 10:10:00,22.59,22.69,22.58,22.67,217200.0,14.9989,15.0653,14.9923,15.052,217200.0
2007-03-26 10:15:00,22.67,22.7,22.63,22.68,143000.0,15.052,15.0719,15.0255,15.0587,143000.0
2007-03-26 10:20:00,22.69,22.69,22.63,22.63,255500.0,15.0653,15.0653,15.0255,15.0255,255500.0
2007-03-26 10:25:00,22.62,22.63,22.51,22.52,296300.0,15.0188,15.0255,14.9458,14.9524,296300.0
2007-03-26 10:30:00,22.52,22.59,22.51,22.59,172600.0,14.9524,14.9989,14.9458,14.9989,172600.0
2007-03-26 10:35:00,22.59,22.63,22.58,22.59,123000.0,14.9989,15.0255,14.9923,14.9989,123000.0
2007-03-26 10:40:00,22.6,22.68,22.57,22.64,314600.0,15.0055,15.0587,14.9856,15.0321,314600.0
2007-03-26 10:45:00,22.62,22.64,22.59,22.62,199600.0,15.0188,15.0321,14.9989,15.0188,199600.0
2007-03-26 10:50:00,22.62,22.64,22.6,22.61,135600.0,15.0188,15.0321,15.0055,15.0122,135600.0
2007-03-26 10:55:00,22.6,22.61,22.58,22.61,140700.0,15.0055,15.0122,14.9923,15.0122,140700.0
2007-03-26 11:00:00,22.61,22.61,22.51,22.51,190900.0,15.0122,15.0122,14.9458,14.9458,190900.0
2007-03-26 11:05:00,22.52,22.52,22.5,22.52,183400.0,14.9524,14.9524,14.9392,14.9524,183400.0
2007-03-26 11:10:00,22.51,22.54,22.5,22.5,122100.0,14.9458,14.9657,14.9392,14.9392,122100.0
2007-03-26 11:15:00,22.5,22.54,22.5,22.53,246900.0,14.9392,14.9657,14.9392,14.9591,246900.0
2007-03-26 11:20:00,22.53,22.55,22.51,22.51,131100.0,14.9591,14.9723,14.9458,14.9458,131100.0
2007-03-26 11:25:00,22.51,22.53,22.49,22.5,147200.0,14.9458,14.9591,14.9325,14.9392,147200.0
2007-03-26 11:30:00,22.5,22.54,22.5,22.54,109400.0,14.9392,14.9657,14.9392,14.9657,109400.0
2007-03-26 11:35:00,22.54,22.58,22.53,22.57,115800.0,14.9657,14.9923,14.9591,14.9856,115800.0
2007-03-26 11:40:00,22.58,22.63,22.56,22.63,116300.0,14.9923,15.0255,14.979,15.0255,116300.0
2007-03-26 11:45:00,22.63,22.64,22.56,22.56,107100.0,15.0255,15.0321,14.979,14.979,107100.0
2007-03-26 11:50:00,22.56,22.65,22.56,22.64,96100.0,14.979,15.0387,14.979,15.0321,96100.0
2007-03-26 11:55:00,22.63,22.66,22.63,22.64,191300.0,15.0255,15.0454,15.0255,15.0321,191300.0
2007-03-26 12:00:00,22.65,22.68,22.64,22.67,81800.0,15.0387,15.0587,15.0321,15.052,81800.0
2007-03-26 12:05:00,22.68,22.69,22.66,22.68,65600.0,15.0587,15.0653,15.0454,15.0587,65600.0
2007-03-26 12:10:00,22.68,22.72,22.67,22.71,75000.0,15.0587,15.0852,15.052,15.0786,75000.0
2007-03-26 12:15:00,22.71,22.73,22.7,22.73,51500.0,15.0786,15.0919,15.0719,15.0919,51500.0
2007-03-26 12:20:00,22.73,22.75,22.73,22.75,103800.0,15.0919,15.1051,15.0919,15.1051,103800.0
2007-03-26 12:25:00,22.75,22.76,22.69,22.69,81800.0,15.1051,15.1118,15.0653,15.0653,81800.0
2007-03-26 12:30:00,22.69,22.7,22.67,22.7,42100.0,15.0653,15.0719,15.052,15.0719,42100.0
2007-03-26 12:35:00,22.7,22.7,22.68,22.68,30000.0,15.0719,15.0719,15.0587,15.0587,30000.0
2007-03-26 12:40:00,22.68,22.69,22.67,22.68,47300.0,15.0587,15.0653,15.052,15.0587,47300.0
2007-03-26 12:45:00,22.67,22.7,22.67,22.68,43900.0,15.052,15.0719,15.052,15.0587,43900.0
2007-03-26 12:50:00,22.68,22.69,22.66,22.67,49500.0,15.0587,15.0653,15.0454,15.052,49500.0
2007-03-26 12:55:00,22.66,22.66,22.62,22.64,117000.0,15.0454,15.0454,15.0188,15.0321,117000.0
2007-03-26 13:00:00,22.63,22.64,22.62,22.62,90600.0,15.0255,15.0321,15.0188,15.0188,90600.0
2007-03-26 13:05:00,22.62,22.62,22.61,22.61,25500.0,15.0188,15.0188,15.0122,15.0122,25500.0
2007-03-26 13:10:00,22.62,22.63,22.61,22.62,34400.0,15.0188,15.0255,15.0122,15.0188,34400.0
2007-03-26 13:15:00,22.62,22.62,22.6,22.61,25600.0,15.0188,15.0188,15.0055,15.0122,25600.0
2007-03-26 13:20:00,22.62,22.68,22.61,22.68,55700.0,15.0188,15.0587,15.0122,15.0587,55700.0
2007-03-26 13:25:00,22.68,22.68,22.63,22.64,46600.0,15.0587,15.0587,15.0255,15.0321,46600.0
2007-03-26 13:30:00,22.65,22.75,22.64,22.73,164700.0,15.0387,15.1051,15.0321,15.0919,164700.0
2007-03-26 13:35:00,22.73,22.75,22.73,22.74,89500.0,15.0919,15.1051,15.0919,15.0985,89500.0
2007-03-26 13:40:00,22.74,22.75,22.73,22.75,145600.0,15.0985,15.1051,15.0919,15.1051,145600.0
2007-03-26 13:45:00,22.76,22.76,22.72,22.74,88600.0,15.1118,15.1118,15.0852,15.0985,88600.0
2007-03-26 13:50:00,22.75,22.75,22.72,22.73,93200.0,15.1051,15.1051,15.0852,15.0919,93200.0
2007-03-26 13:55:00,22.73,22.74,22.71,22.74,66700.0,15.0919,15.0985,15.0786,15.0985,66700.0
2007-03-26 14:00:00,22.74,22.78,22.73,22.76,158300.0,15.0985,15.1251,15.0919,15.1118,158300.0
2007-03-26 14:05:00,22.77,22.77,22.73,22.75,72900.0,15.1184,15.1184,15.0919,15.1051,72900.0
2007-03-26 14:10:00,22.75,22.75,22.72,22.73,133500.0,15.1051,15.1051,15.0852,15.0919,133500.0
2007-03-26 14:15:00,22.73,22.78,22.72,22.77,292500.0,15.0919,15.1251,15.0852,15.1184,292500.0
2007-03-26 14:20:00,22.78,22.78,22.74,22.77,136900.0,15.1251,15.1251,15.0985,15.1184,136900.0
2007-03-26 14:25:00,22.78,22.83,22.77,22.82,62300.0,15.1251,15.1583,15.1184,15.1516,62300.0
2007-03-26 14:30:00,22.83,22.86,22.8,22.8,193100.0,15.1583,15.1782,15.1383,15.1383,193100.0
2007-03-26 14:35:00,22.8,22.81,22.78,22.79,82600.0,15.1383,15.145,15.1251,15.1317,82600.0
2007-03-26 14:40:00,22.79,22.8,22.77,22.78,108200.0,15.1317,15.1383,15.1184,15.1251,108200.0
2007-03-26 14:45:00,22.77,22.79,22.75,22.77,92800.0,15.1184,15.1317,15.1051,15.1184,92800.0
2007-03-26 14:50:00,22.78,22.79,22.76,22.78,59100.0,15.1251,15.1317,15.1118,15.1251,59100.0
2007-03-26 14:55:00,22.78,22.8,22.77,22.8,75900.0,15.1251,15.1383,15.1184,15.1383,75900.0
2007-03-26 15:00:00,22.8,22.8,22.79,22.79,53400.0,15.1383,15.1383,15.1317,15.1317,53400.0
2007-03-26 15:05:00,22.8,22.8,22.77,22.78,49400.0,15.1383,15.1383,15.1184,15.1251,49400.0
2007-03-26 15:10:00,22.78,22.79,22.77,22.78,56900.0,15.1251,15.1317,15.1184,15.1251,56900.0
2007-03-26 15:15:00,22.78,22.82,22.77,22.79,146900.0,15.1251,15.1516,15.1184,15.1317,146900.0
2007-03-26 15:20:00,22.79,22.81,22.77,22.8,86900.0,15.1317,15.145,15.1184,15.1383,86900.0
2007-03-26 15:25:00,22.8,22.83,22.78,22.81,175300.0,15.1383,15.1583,15.1251,15.145,175300.0
2007-03-26 15:30:00,22.81,22.89,22.81,22.89,241300.0,15.145,15.1981,15.145,15.1981,241300.0
2007-03-26 15:35:00,22.89,22.89,22.87,22.87,124600.0,15.1981,15.1981,15.1848,15.1848,124600.0
2007-03-26 15:40:00,22.87,22.9,22.86,22.88,169100.0,15.1848,15.2047,15.1782,15.1915,169100.0
2007-03-26 15:45:00,22.89,22.93,22.88,22.92,296800.0,15.1981,15.2247,15.1915,15.218,296800.0
2007-03-26 15:50:00,22.91,22.92,22.87,22.89,290000.0,15.2114,15.218,15.1848,15.1981,290000.0
2007-03-26 15:55:00,22.89,22.91,22.87,22.9,500700.0,15.1981,15.2114,15.1848,15.2047,500700.0
2007-03-27 09:30:00,22.78,22.88,22.76,22.78,225700.0,15.1251,15.1915,15.1118,15.1251,225700.0
2007-03-27 09:35:00,22.78,22.84,22.77,22.81,74200.0,15.1251,15.1649,15.1184,15.145,74200.0
2007-03-27 09:40:00,22.81,22.84,22.79,22.81,122000.0,15.145,15.1649,15.1317,15.145,122000.0
2007-03-27 09:45:00,22.82,22.82,22.78,22.8,101400.0,15.1516,15.1516,15.1251,15.1383,101400.0
2007-03-27 09:50:00,22.79,22.82,22.79,22.79,123100.0,15.1317,15.1516,15.1317,15.1317,123100.0
2007-03-27 09:55:00,22.79,22.8,22.75,22.76,131100.0,15.1317,15.1383,15.1051,15.1118,131100.0
2007-03-27 10:00:00,22.76,22.79,22.71,22.74,245600.0,15.1118,15.1317,15.0786,15.0985,245600.0
2007-03-27 10:05:00,22.75,22.75,22.66,22.67,128000.0,15.1051,15.1051,15.0454,15.052,128000.0
2007-03-27 10:10:00,22.66,22.67,22.62,22.63,126900.0,15.0454,15.052,15.0188,15.0255,126900.0
2007-03-27 10:15:00,22.63,22.73,22.63,22.69,142900.0,15.0255,15.0919,15.0255,15.0653,142900.0
2007-03-27 10:20:00,22.68,22.74,22.67,22.72,122100.0,15.0587,15.0985,15.052,15.0852,122100.0
2007-03-27 10:25:00,22.72,22.73,22.67,22.67,92800.0,15.0852,15.0919,15.052,15.052,92800.0
2007-03-27 10:30:00,22.67,22.68,22.65,22.66,244100.0,15.052,15.0587,15.0387,15.0454,244100.0
2007-03-27 10:35:00,22.65,22.7,22.65,22.69,162800.0,15.0387,15.0719,15.0387,15.0653,162800.0
2007-03-27 10:40:00,22.69,22.73,22.68,22.71,101700.0,15.0653,15.0919,15.0587,15.0786,101700.0
2007-03-27 10:45:00,22.71,22.75,22.7,22.74,68200.0,15.0786,15.1051,15.0719,15.0985,68200.0
2007-03-27 10:50:00,22.74,22.77,22.72,22.77,126300.0,15.0985,15.1184,15.0852,15.1184,126300.0
2007-03-27 10:55:00,22.76,22.77,22.73,22.73,48700.0,15.1118,15.1184,15.0919,15.0919,48700.0
2007-03-27 11:00:00,22.73,22.75,22.71,22.74,75700.0,15.0919,15.1051,15.0786,15.0985,75700.0
2007-03-27 11:05:00,22.74,22.77,22.72,22.72,50600.0,15.0985,15.1184,15.0852,15.0852,50600.0
2007-03-27 11:10:00,22.73,22.73,22.71,22.72,35600.0,15.0919,15.0919,15.0786,15.0852,35600.0
2007-03-27 11:15:00,22.72,22.72,22.7,22.7,34100.0,15.0852,15.0852,15.0719,15.0719,34100.0
2007-03-27 11:20:00,22.7,22.71,22.66,22.67,161900.0,15.0719,15.0786,15.0454,15.052,161900.0
2007-03-27 11:25:00,22.67,22.71,22.67,22.7,118700.0,15.052,15.0786,15.052,15.0719,118700.0
2007-03-27 11:30:00,22.7,22.73,22.68,22.71,69900.0,15.0719,15.0919,15.0587,15.0786,69900.0
2007-03-27 11:35:00,22.71,22.78,22.71,22.78,115500.0,15.0786,15.1251,15.0786,15.1251,115500.0
2007-03-27 11:40:00,22.78,22.8,22.77,22.8,80000.0,15.1251,15.1383,15.1184,15.1383,80000.0
2007-03-27 11:45:00,22.8,22.82,22.78,22.8,152700.0,15.1383,15.1516,15.1251,15.1383,152700.0
2007-03-27 11:50:00,22.8,22.81,22.75,22.75,116800.0,15.1383,15.145,15.1051,15.1051,116800.0
2007-03-27 11:55:00,22.75,22.81,22.75,22.78,103100.0,15.1051,15.145,15.1051,15.1251,103100.0
2007-03-27 12:00:00,22.79,22.79,22.76,22.78,37600.0,15.1317,15.1317,15.1118,15.1251,37600.0
2007-03-27 12:05:00,22.77,22.85,22.76,22.85,103700.0,15.1184,15.1715,15.1118,15.1715,103700.0
2007-03-27 12:10:00,22.85,22.85,22.82,22.84,88400.0,15.1715,15.1715,15.1516,15.1649,88400.0
2007-03-27 12:15:00,22.83,22.84,22.81,22.82,59300.0,15.1583,15.1649,15.145,15.1516,59300.0
2007-03-27 12:20:00,22.81,22.82,22.79,22.79,57600.0,15.145,15.1516,15.1317,15.1317,57600.0
2007-03-27 12:25:00,22.8,22.84,22.79,22.83,35900.0,15.1383,15.1649,15.1317,15.1583,35900.0
2007-03-27 12:30:00,22.83,22.9,22.82,22.9,139800.0,15.1583,15.2047,15.1516,15.2047,139800.0
2007-03-27 12:35:00,22.89,22.94,22.88,22.9,208800.0,15.1981,15.2313,15.1915,15.2047,208800.0
2007-03-27 12:40:00,22.91,22.92,22.88,22.89,94700.0,15.2114,15.218,15.1915,15.1981,94700.0
2007-03-27 12:45:00,22.89,22.92,22.89,22.91,77000.0,15.1981,15.218,15.1981,15.2114,77000.0
2007-03-27 12:50:00,22.9,22.91,22.87,22.89,99600.0,15.2047,15.2114,15.1848,15.1981,99600.0
2007-03-27 12:55:00,22.89,22.97,22.88,22.95,160600.0,15.1981,15.2512,15.1915,15.2379,160600.0
2007-03-27 13:00:00,22.95,23.04,22.95,23.03,385100.0,15.2379,15.2977,15.2379,15.2911,385100.0
2007-03-27 13:05:00,23.03,23.1,23.02,23.08,291700.0,15.2911,15.3375,15.2844,15.3242,291700.0
2007-03-27 13:10:00,23.08,23.13,23.07,23.12,293000.0,15.3242,15.3574,15.3176,15.3508,293000.0
2007-03-27 13:15:00,23.11,23.15,23.07,23.1,214000.0,15.3442,15.3707,15.3176,15.3375,214000.0
2007-03-27 13:20:00,23.09,23.11,22.98,23.02,204600.0,15.3309,15.3442,15.2579,15.2844,204600.0
2007-03-27 13:25:00,23.01,23.07,23.01,23.06,96700.0,15.2778,15.3176,15.2778,15.311,96700.0
2007-03-27 13:30:00,23.06,23.06,22.99,22.99,133900.0,15.311,15.311,15.2645,15.2645,133900.0
2007-03-27 13:35:00,23.0,23.04,22.99,23.03,111500.0,15.2711,15.2977,15.2645,15.2911,111500.0
2007-03-27 13:40:00,23.03,23.04,23.0,23.04,81200.0,15.2911,15.2977,15.2711,15.2977,81200.0
2007-03-27 13:45:00,23.03,23.08,23.03,23.07,170900.0,15.2911,15.3242,15.2911,15.3176,170900.0
2007-03-27 13:50:00,23.07,23.15,23.06,23.15,304300.0,15.3176,15.3707,15.311,15.3707,304300.0
2007-03-27 13:55:00,23.15,23.15,23.08,23.1,162900.0,15.3707,15.3707,15.3242,15.3375,162900.0
2007-03-27 14:00:00,23.11,23.11,23.04,23.06,241400.0,15.3442,15.3442,15.2977,15.311,241400.0
2007-03-27 14:05:00,23.05,23.05,22.99,22.99,235700.0,15.3043,15.3043,15.2645,15.2645,235700.0
2007-03-27 14:10:00,23.0,23.03,22.99,23.03,197600.0,15.2711,15.2911,15.2645,15.2911,197600.0
2007-03-27 14:15:00,23.03,23.05,23.01,23.02,163400.0,15.2911,15.3043,15.2778,15.2844,163400.0
2007-03-27 14:20:00,23.03,23.03,22.98,22.99,101500.0,15.2911,15.2911,15.2579,15.2645,101500.0
2007-03-27 14:25:00,22.99,23.0,22.98,22.98,56900.0,15.2645,15.2711,15.2579,15.2579,56900.0
2007-03-27 14:30:00,22.98,23.06,22.96,23.04,263200.0,15.2579,15.311,15.2446,15.2977,263200.0
2007-03-27 14:35:00,23.04,23.04,22.99,23.0,86800.0,15.2977,15.2977,15.2645,15.2711,86800.0
2007-03-27 14:40:00,23.0,23.02,22.99,23.01,94900.0,15.2711,15.2844,15.2645,15.2778,94900.0
2007-03-27 14:45:00,23.02,23.02,23.0,23.01,246800.0,15.2844,15.2844,15.2711,15.2778,246800.0
2007-03-27 14:50:00,23.01,23.04,23.0,23.04,90900.0,15.2778,15.2977,15.2711,15.2977,90900.0
2007-03-27 14:55:00,23.03,23.12,23.02,23.1,366100.0,15.2911,15.3508,15.2844,15.3375,366100.0
2007-03-27 15:00:00,23.1,23.12,23.09,23.1,198400.0,15.3375,15.3508,15.3309,15.3375,198400.0
2007-03-27 15:05:00,23.1,23.13,23.09,23.13,130700.0,15.3375,15.3574,15.3309,15.3574,130700.0
2007-03-27 15:10:00,23.13,23.15,23.09,23.1,303600.0,15.3574,15.3707,15.3309,15.3375,303600.0
2007-03-27 15:15:00,23.1,23.12,23.08,23.08,269100.0,15.3375,15.3508,15.3242,15.3242,269100.0
2007-03-27 15:20:00,23.08,23.08,23.05,23.07,149600.0,15.3242,15.3242,15.3043,15.3176,149600.0
2007-03-27 15:25:00,23.08,23.09,23.07,23.09,92200.0,15.3242,15.3309,15.3176,15.3309,92200.0
2007-03-27 15:30:00,23.09,23.14,23.08,23.12,228500.0,15.3309,15.3641,15.3242,15.3508,228500.0
2007-03-27 15:35:00,23.12,23.12,23.09,23.11,190200.0,15.3508,15.3508,15.3309,15.3442,190200.0
2007-03-27 15:40:00,23.11,23.11,23.07,23.08,202200.0,15.3442,15.3442,15.3176,15.3242,202200.0
2007-03-27 15:45:00,23.08,23.09,23.06,23.06,233600.0,15.3242,15.3309,15.311,15.311,233600.0
2007-03-27 15:50:00,23.06,23.07,23.04,23.05,220200.0,15.311,15.3176,15.2977,15.3043,220200.0
2007-03-27 15:55:00,23.05,23.09,22.9,23.07,432700.0,15.3043,15.3309,15.2047,15.3176,432700.0
2007-03-28 09:30:00,22.96,23.01,22.65,22.96,380100.0,15.2446,15.2778,15.0387,15.2446,380100.0
2007-03-28 09:35:00,22.97,23.03,22.96,23.0,186300.0,15.2512,15.2911,15.2446,15.2711,186300.0
2007-03-28 09:40:00,22.99,23.02,22.96,22.99,285800.0,15.2645,15.2844,15.2446,15.2645,285800.0
2007-03-28 09:45:00,23.0,23.03,22.98,23.0,420500.0,15.2711,15.2911,15.2579,15.2711,420500.0
2007-03-28 09:50:00,23.0,23.01,22.99,23.0,356700.0,15.2711,15.2778,15.2645,15.2711,356700.0
2007-03-28 09:55:00,23.0,23.08,23.0,23.01,301800.0,15.2711,15.3242,15.2711,15.2778,301800.0
2007-03-28 10:00:00,23.01,23.07,23.01,23.06,163700.0,15.2778,15.3176,15.2778,15.311,163700.0
2007-03-28 10:05:00,23.06,23.25,23.06,23.22,505200.0,15.311,15.4371,15.311,15.4172,505200.0
2007-03-28 10:10:00,23.23,23.33,23.22,23.28,578400.0,15.4238,15.4902,15.4172,15.457,578400.0
2007-03-28 10:15:00,23.27,23.31,23.2,23.21,197700.0,15.4504,15.477,15.4039,15.4106,197700.0
2007-03-28 10:20:00,23.22,23.25,23.15,23.2,307200.0,15.4172,15.4371,15.3707,15.4039,307200.0
2007-03-28 10:25:00,23.2,23.21,23.17,23.19,125800.0,15.4039,15.4106,15.384,15.3973,125800.0
2007-03-28 10:30:00,23.19,23.19,23.01,23.01,333700.0,15.3973,15.3973,15.2778,15.2778,333700.0
2007-03-28 10:35:00,23.02,23.14,22.98,23.1,210400.0,15.2844,15.3641,15.2579,15.3375,210400.0
2007-03-28 10:40:00,23.11,23.16,23.04,23.05,243300.0,15.3442,15.3774,15.2977,15.3043,243300.0
2007-03-28 10:45:00,23.04,23.12,22.98,23.1,273600.0,15.2977,15.3508,15.2579,15.3375,273600.0
2007-03-28 10:50:00,23.09,23.11,23.01,23.05,193300.0,15.3309,15.3442,15.2778,15.3043,193300.0
2007-03-28 10:55:00,23.05,23.11,23.05,23.07,187100.0,15.3043,15.3442,15.3043,15.3176,187100.0
2007-03-28 11:00:00,23.07,23.09,23.05,23.08,249000.0,15.3176,15.3309,15.3043,15.3242,249000.0
2007-03-28 11:05:00,23.09,23.1,23.06,23.09,241700.0,15.3309,15.3375,15.311,15.3309,241700.0
2007-03-28 11:10:00,23.09,23.11,23.05,23.05,122900.0,15.3309,15.3442,15.3043,15.3043,122900.0
2007-03-28 11:15:00,23.05,23.07,23.03,23.04,66400.0,15.3043,15.3176,15.2911,15.2977,66400.0
2007-03-28 11:20:00,23.04,23.05,22.99,23.01,117700.0,15.2977,15.3043,15.2645,15.2778,117700.0
2007-03-28 11:25:00,23.01,23.05,22.99,23.01,266500.0,15.2778,15.3043,15.2645,15.2778,266500.0
2007-03-28 11:30:00,23.01,23.03,22.99,23.0,188300.0,15.2778,15.2911,15.2645,15.2711,188300.0
2007-03-28 11:35:00,23.0,23.02,22.98,23.0,144200.0,15.2711,15.2844,15.2579,15.2711,144200.0
2007-03-28 11:40:00,22.99,23.0,22.99,22.99,57800.0,15.2645,15.2711,15.2645,15.2645,57800.0
2007-03-28 11:45:00,22.99,23.0,22.97,22.97,149000.0,15.2645,15.2711,15.2512,15.2512,149000.0
2007-03-28 11:50:00,22.97,22.97,22.93,22.95,159700.0,15.2512,15.2512,15.2247,15.2379,159700.0
2007-03-28 11:55:00,22.95,22.96,22.93,22.95,79300.0,15.2379,15.2446,15.2247,15.2379,79300.0
2007-03-28 12:00:00,22.94,22.99,22.94,22.99,215900.0,15.2313,15.2645,15.2313,15.2645,215900.0
2007-03-28 12:05:00,22.99,23.0,22.99,22.99,215400.0,15.2645,15.2711,15.2645,15.2645,215400.0
2007-03-28 12:10:00,23.0,23.02,22.96,23.0,235700.0,15.2711,15.2844,15.2446,15.2711,235700.0
2007-03-28 12:15:00,23.01,23.06,23.0,23.06,90900.0,15.2778,15.311,15.2711,15.311,90900.0
2007-03-28 12:20:00,23.06,23.08,23.0,23.01,216500.0,15.311,15.3242,15.2711,15.2778,216500.0
2007-03-28 12:25:00,23.01,23.05,22.99,22.99,217400.0,15.2778,15.3043,15.2645,15.2645,217400.0
2007-03-28 12:30:00,22.99,23.02,22.97,22.98,249100.0,15.2645,15.2844,15.2512,15.2579,249100.0
2007-03-28 12:35:00,22.97,23.01,22.96,22.98,144100.0,15.2512,15.2778,15.2446,15.2579,144100.0
2007-03-28 12:40:00,22.98,23.01,22.97,23.0,106800.0,15.2579,15.2778,15.2512,15.2711,106800.0
2007-03-28 12:45:00,22.99,23.01,22.98,22.99,70100.0,15.2645,15.2778,15.2579,15.2645,70100.0
2007-03-28 12:50:00,23.0,23.0,22.95,22.98,122500.0,15.2711,15.2711,15.2379,15.2579,122500.0
2007-03-28 12:55:00,22.98,22.98,22.92,22.94,128400.0,15.2579,15.2579,15.218,15.2313,128400.0
2007-03-28 13:00:00,22.95,22.95,22.92,22.94,98800.0,15.2379,15.2379,15.218,15.2313,98800.0
2007-03-28 13:05:00,22.94,22.98,22.94,22.95,82000.0,15.2313,15.2579,15.2313,15.2379,82000.0
2007-03-28 13:10:00,22.95,22.96,22.9,22.9,100000.0,15.2379,15.2446,15.2047,15.2047,100000.0
2007-03-28 13:15:00,22.9,22.94,22.9,22.91,62000.0,15.2047,15.2313,15.2047,15.2114,62000.0
2007-03-28 13:20:00,22.91,22.95,22.91,22.93,52600.0,15.2114,15.2379,15.2114,15.2247,52600.0
2007-03-28 13:25:00,22.93,22.94,22.92,22.93,30200.0,15.2247,15.2313,15.218,15.2247,30200.0
2007-03-28 13:30:00,22.92,22.96,22.91,22.95,93300.0,15.218,15.2446,15.2114,15.2379,93300.0
2007-03-28 13:35:00,22.96,22.96,22.9,22.94,151000.0,15.2446,15.2446,15.2047,15.2313,151000.0
2007-03-28 13:40:00,22.94,22.96,22.92,22.96,85000.0,15.2313,15.2446,15.218,15.2446,85000.0
2007-03-28 13:45:00,22.96,22.96,22.92,22.93,47600.0,15.2446,15.2446,15.218,15.2247,47600.0
2007-03-28 13:50:00,22.93,22.94,22.89,22.91,108400.0,15.2247,15.2313,15.1981,15.2114,108400.0
2007-03-28 13:55:00,22.91,22.91,22.87,22.88,163400.0,15.2114,15.2114,15.1848,15.1915,163400.0
2007-03-28 14:00:00,22.89,22.91,22.88,22.9,115400.0,15.1981,15.2114,15.1915,15.2047,115400.0
2007-03-28 14:05:00,22.9,22.91,22.88,22.88,95500.0,15.2047,15.2114,15.1915,15.1915,95500.0
2007-03-28 14:10:00,22.88,22.94,22.84,22.85,260500.0,15.1915,15.2313,15.1649,15.1715,260500.0
2007-03-28 14:15:00,22.85,22.86,22.8,22.82,108200.0,15.1715,15.1782,15.1383,15.1516,108200.0
2007-03-28 14:20:00,22.82,22.84,22.78,22.82,91200.0,15.1516,15.1649,15.1251,15.1516,91200.0
2007-03-28 14:25:00,22.81,22.84,22.8,22.84,76800.0,15.145,15.1649,15.1383,15.1649,76800.0
2007-03-28 14:30:00,22.83,22.89,22.82,22.88,134400.0,15.1583,15.1981,15.1516,15.1915,134400.0
2007-03-28 14:35:00,22.89,22.89,22.83,22.84,76200.0,15.1981,15.1981,15.1583,15.1649,76200.0
2007-03-28 14:40:00,22.85,22.88,22.83,22.85,167300.0,15.1715,15.1915,15.1583,15.1715,167300.0
2007-03-28 14:45:00,22.85,22.88,22.81,22.81,137800.0,15.1715,15.1915,15.145,15.145,137800.0
2007-03-28 14:50:00,22.81,22.82,22.76,22.79,115800.0,15.145,15.1516,15.1118,15.1317,115800.0
2007-03-28 14:55:00,22.79,22.83,22.78,22.81,129600.0,15.1317,15.1583,15.1251,15.145,129600.0
2007-03-28 15:00:00,22.82,22.87,22.81,22.87,174400.0,15.1516,15.1848,15.145,15.1848,174400.0
2007-03-28 15:05:00,22.86,22.86,22.81,22.84,110500.0,15.1782,15.1782,15.145,15.1649,110500.0
2007-03-28 15:10:00,22.83,22.87,22.83,22.85,68900.0,15.1583,15.1848,15.1583,15.1715,68900.0
2007-03-28 15:15:00,22.85,22.86,22.82,22.85,71700.0,15.1715,15.1782,15.1516,15.1715,71700.0
2007-03-28 15:20:00,22.85,22.88,22.82,22.86,146400.0,15.1715,15.1915,15.1516,15.1782,146400.0
2007-03-28 15:25:00,22.86,22.93,22.86,22.91,254000.0,15.1782,15.2247,15.1782,15.2114,254000.0
2007-03-28 15:30:00,22.92,22.96,22.91,22.94,202100.0,15.218,15.2446,15.2114,15.2313,202100.0
2007-03-28 15:35:00,22.94,22.96,22.91,22.94,115900.0,15.2313,15.2446,15.2114,15.2313,115900.0
2007-03-28 15:40:00,22.95,22.96,22.9,22.9,127800.0,15.2379,15.2446,15.2047,15.2047,127800.0
2007-03-28 15:45:00,22.9,22.93,22.87,22.91,116600.0,15.2047,15.2247,15.1848,15.2114,116600.0
2007-03-28 15:50:00,22.91,22.94,22.9,22.91,134200.0,15.2114,15.2313,15.2047,15.2114,134200.0
2007-03-28 15:55:00,22.91,22.92,22.87,22.91,243100.0,15.2114,15.218,15.1848,15.2114,243100.0
2007-03-29 09:30:00,23.05,23.11,23.01,23.1,472600.0,15.3043,15.3442,15.2778,15.3375,472600.0
2007-03-29 09:35:00,23.1,23.14,23.09,23.13,207000.0,15.3375,15.3641,15.3309,15.3574,207000.0
2007-03-29 09:40:00,23.13,23.16,23.11,23.11,263600.0,15.3574,15.3774,15.3442,15.3442,263600.0
2007-03-29 09:45:00,23.11,23.12,23.07,23.1,231000.0,15.3442,15.3508,15.3176,15.3375,231000.0
2007-03-29 09:50:00,23.09,23.13,23.09,23.11,322100.0,15.3309,15.3574,15.3309,15.3442,322100.0
2007-03-29 09:55:00,23.1,23.12,23.09,23.09,182800.0,15.3375,15.3508,15.3309,15.3309,182800.0
2007-03-29 10:00:00,23.09,23.1,23.08,23.08,181800.0,15.3309,15.3375,15.3242,15.3242,181800.0
2007-03-29 10:05:00,23.08,23.1,23.07,23.08,136000.0,15.3242,15.3375,15.3176,15.3242,136000.0
2007-03-29 10:10:00,23.08,23.08,23.05,23.06,210900.0,15.3242,15.3242,15.3043,15.311,210900.0
2007-03-29 10:15:00,23.06,23.08,23.05,23.05,149600.0,15.311,15.3242,15.3043,15.3043,149600.0
2007-03-29 10:20:00,23.06,23.07,23.05,23.06,223900.0,15.311,15.3176,15.3043,15.311,223900.0
2007-03-29 10:25:00,23.05,23.06,23.03,23.05,280100.0,15.3043,15.311,15.2911,15.3043,280100.0
2007-03-29 10:30:00,23.05,23.07,23.05,23.05,112100.0,15.3043,15.3176,15.3043,15.3043,112100.0
2007-03-29 10:35:00,23.05,23.07,23.04,23.06,93900.0,15.3043,15.3176,15.2977,15.311,93900.0
2007-03-29 10:40:00,23.06,23.08,23.02,23.02,412600.0,15.311,15.3242,15.2844,15.2844,412600.0
2007-03-29 10:45:00,23.02,23.04,23.01,23.01,321400.0,15.2844,15.2977,15.2778,15.2778,321400.0
2007-03-29 10:50:00,23.02,23.02,22.95,22.97,348700.0,15.2844,15.2844,15.2379,15.2512,348700.0
2007-03-29 10:55:00,22.96,22.96,22.92,22.92,110600.0,15.2446,15.2446,15.218,15.218,110600.0
2007-03-29 11:00:00,22.92,22.96,22.92,22.96,108400.0,15.218,15.2446,15.218,15.2446,108400.0
2007-03-29 11:05:00,22.96,22.97,22.93,22.93,83400.0,15.2446,15.2512,15.2247,15.2247,83400.0
2007-03-29 11:10:00,22.92,22.96,22.89,22.94,188500.0,15.218,15.2446,15.1981,15.2313,188500.0
2007-03-29 11:15:00,22.95,22.96,22.93,22.95,173400.0,15.2379,15.2446,15.2247,15.2379,173400.0
2007-03-29 11:20:00,22.95,22.97,22.94,22.95,174100.0,15.2379,15.2512,15.2313,15.2379,174100.0
2007-03-29 11:25:00,22.95,22.96,22.93,22.95,162000.0,15.2379,15.2446,15.2247,15.2379,162000.0
2007-03-29 11:30:00,22.95,22.98,22.95,22.98,107400.0,15.2379,15.2579,15.2379,15.2579,107400.0
2007-03-29 11:35:00,22.98,22.98,22.94,22.94,59100.0,15.2579,15.2579,15.2313,15.2313,59100.0
2007-03-29 11:40:00,22.93,22.94,22.93,22.93,25700.0,15.2247,15.2313,15.2247,15.2247,25700.0
2007-03-29 11:45:00,22.93,22.94,22.85,22.86,101700.0,15.2247,15.2313,15.1715,15.1782,101700.0
2007-03-29 11:50:00,22.85,22.86,22.71,22.73,460800.0,15.1715,15.1782,15.0786,15.0919,460800.0
2007-03-29 11:55:00,22.73,22.76,22.72,22.75,315700.0,15.0919,15.1118,15.0852,15.1051,315700.0
2007-03-29 12:00:00,22.75,22.83,22.72,22.79,137900.0,15.1051,15.1583,15.0852,15.1317,137900.0
2007-03-29 12:05:00,22.8,22.87,22.79,22.83,134300.0,15.1383,15.1848,15.1317,15.1583,134300.0
2007-03-29 12:10:00,22.84,22.84,22.79,22.82,66300.0,15.1649,15.1649,15.1317,15.1516,66300.0
2007-03-29 12:15:00,22.82,22.83,22.77,22.81,56100.0,15.1516,15.1583,15.1184,15.145,56100.0
2007-03-29 12:20:00,22.84,22.84,22.78,22.78,54000.0,15.1649,15.1649,15.1251,15.1251,54000.0
2007-03-29 12:25:00,22.77,22.8,22.75,22.75,89900.0,15.1184,15.1383,15.1051,15.1051,89900.0
2007-03-29 12:30:00,22.76,22.79,22.75,22.76,64600.0,15.1118,15.1317,15.1051,15.1118,64600.0
2007-03-29 12:35:00,22.76,22.77,22.75,22.75,50000.0,15.1118,15.1184,15.1051,15.1051,50000.0
2007-03-29 12:40:00,22.75,22.76,22.73,22.75,85700.0,15.1051,15.1118,15.0919,15.1051,85700.0
2007-03-29 12:45:00,22.75,22.84,22.74,22.84,141500.0,15.1051,15.1649,15.0985,15.1649,141500.0
2007-03-29 12:50:00,22.84,22.85,22.77,22.77,100300.0,15.1649,15.1715,15.1184,15.1184,100300.0
2007-03-29 12:55:00,22.77,22.77,22.72,22.72,46400.0,15.1184,15.1184,15.0852,15.0852,46400.0
2007-03-29 13:00:00,22.72,22.73,22.7,22.71,165500.0,15.0852,15.0919,15.0719,15.0786,165500.0
2007-03-29 13:05:00,22.71,22.72,22.68,22.71,104900.0,15.0786,15.0852,15.0587,15.0786,104900.0
2007-03-29 13:10:00,22.71,22.73,22.69,22.71,66800.0,15.0786,15.0919,15.0653,15.0786,66800.0
2007-03-29 13:15:00,22.71,22.73,22.61,22.61,255100.0,15.0786,15.0919,15.0122,15.0122,255100.0
2007-03-29 13:20:00,22.62,22.62,22.54,22.54,342300.0,15.0188,15.0188,14.9657,14.9657,342300.0
2007-03-29 13:25:00,22.54,22.65,22.53,22.64,156800.0,14.9657,15.0387,14.9591,15.0321,156800.0
2007-03-29 13:30:00,22.64,22.66,22.61,22.66,144400.0,15.0321,15.0454,15.0122,15.0454,144400.0
2007-03-29 13:35:00,22.65,22.7,22.65,22.7,88500.0,15.0387,15.0719,15.0387,15.0719,88500.0
2007-03-29 13:40:00,22.7,22.74,22.67,22.72,135800.0,15.0719,15.0985,15.052,15.0852,135800.0
2007-03-29 13:45:00,22.72,22.73,22.65,22.65,84900.0,15.0852,15.0919,15.0387,15.0387,84900.0
2007-03-29 13:50:00,22.66,22.66,22.62,22.63,85500.0,15.0454,15.0454,15.0188,15.0255,85500.0
2007-03-29 13:55:00,22.64,22.64,22.59,22.62,96600.0,15.0321,15.0321,14.9989,15.0188,96600.0
2007-03-29 14:00:00,22.62,22.65,22.6,22.64,84400.0,15.0188,15.0387,15.0055,15.0321,84400.0
2007-03-29 14:05:00,22.64,22.64,22.57,22.61,109000.0,15.0321,15.0321,14.9856,15.0122,109000.0
2007-03-29 14:10:00,22.61,22.63,22.59,22.6,109700.0,15.0122,15.0255,14.9989,15.0055,109700.0
2007-03-29 14:15:00,22.6,22.62,22.59,22.61,81000.0,15.0055,15.0188,14.9989,15.0122,81000.0
2007-03-29 14:20:00,22.61,22.62,22.57,22.57,202900.0,15.0122,15.0188,14.9856,14.9856,202900.0
2007-03-29 14:25:00,22.57,22.6,22.54,22.56,127800.0,14.9856,15.0055,14.9657,14.979,127800.0
2007-03-29 14:30:00,22.57,22.57,22.5,22.51,173900.0,14.9856,14.9856,14.9392,14.9458,173900.0
2007-03-29 14:35:00,22.52,22.54,22.48,22.52,174200.0,14.9524,14.9657,14.9259,14.9524,174200.0
2007-03-29 14:40:00,22.53,22.57,22.51,22.57,178300.0,14.9591,14.9856,14.9458,14.9856,178300.0
2007-03-29 14:45:00,22.58,22.61,22.55,22.55,95400.0,14.9923,15.0122,14.9723,14.9723,95400.0
2007-03-29 14:50:00,22.56,22.58,22.52,22.53,85600.0,14.979,14.9923,14.9524,14.9591,85600.0
2007-03-29 14:55:00,22.53,22.55,22.52,22.54,86800.0,14.9591,14.9723,14.9524,14.9657,86800.0
2007-03-29 15:00:00,22.54,22.59,22.54,22.58,87200.0,14.9657,14.9989,14.9657,14.9923,87200.0
2007-03-29 15:05:00,22.59,22.67,22.58,22.66,251300.0,14.9989,15.052,14.9923,15.0454,251300.0
2007-03-29 15:10:00,22.66,22.76,22.65,22.73,201500.0,15.0454,15.1118,15.0387,15.0919,201500.0
2007-03-29 15:15:00,22.73,22.78,22.71,22.72,88000.0,15.0919,15.1251,15.0786,15.0852,88000.0
2007-03-29 15:20:00,22.73,22.75,22.69,22.72,106700.0,15.0919,15.1051,15.0653,15.0852,106700.0
2007-03-29 15:25:00,22.73,22.76,22.72,22.74,220300.0,15.0919,15.1118,15.0852,15.0985,220300.0
2007-03-29 15:30:00,22.74,22.8,22.74,22.79,186400.0,15.0985,15.1383,15.0985,15.1317,186400.0
2007-03-29 15:35:00,22.78,22.79,22.74,22.75,83400.0,15.1251,15.1317,15.0985,15.1051,83400.0
2007-03-29 15:40:00,22.74,22.85,22.74,22.84,200500.0,15.0985,15.1715,15.0985,15.1649,200500.0
2007-03-29 15:45:00,22.84,22.85,22.82,22.84,143200.0,15.1649,15.1715,15.1516,15.1649,143200.0
2007-03-29 15:50:00,22.83,22.84,22.77,22.81,191300.0,15.1583,15.1649,15.1184,15.145,191300.0
2007-03-29 15:55:00,22.81,22.83,22.78,22.83,224600.0,15.145,15.1583,15.1251,15.1583,224600.0
2007-03-30 09:30:00,22.75,22.94,22.75,22.78,233900.0,15.1051,15.2313,15.1051,15.1251,233900.0
2007-03-30 09:35:00,22.77,22.87,22.71,22.76,158200.0,15.1184,15.1848,15.0786,15.1118,158200.0
2007-03-30 09:40:00,22.76,22.94,22.74,22.89,164200.0,15.1118,15.2313,15.0985,15.1981,164200.0
2007-03-30 09:45:00,22.9,22.97,22.85,22.89,202600.0,15.2047,15.2512,15.1715,15.1981,202600.0
2007-03-30 09:50:00,22.9,22.9,22.81,22.81,98100.0,15.2047,15.2047,15.145,15.145,98100.0
2007-03-30 09:55:00,22.81,22.85,22.8,22.84,78500.0,15.145,15.1715,15.1383,15.1649,78500.0
2007-03-30 10:00:00,22.84,22.91,22.79,22.79,205300.0,15.1649,15.2114,15.1317,15.1317,205300.0
2007-03-30 10:05:00,22.78,22.79,22.72,22.72,180900.0,15.1251,15.1317,15.0852,15.0852,180900.0
2007-03-30 10:10:00,22.72,22.75,22.69,22.72,177500.0,15.0852,15.1051,15.0653,15.0852,177500.0
2007-03-30 10:15:00,22.73,22.74,22.64,22.65,245000.0,15.0919,15.0985,15.0321,15.0387,245000.0
2007-03-30 10:20:00,22.64,22.67,22.6,22.63,283300.0,15.0321,15.052,15.0055,15.0255,283300.0
2007-03-30 10:25:00,22.63,22.65,22.59,22.59,240000.0,15.0255,15.0387,14.9989,14.9989,240000.0
2007-03-30 10:30:00,22.59,22.65,22.52,22.65,370500.0,14.9989,15.0387,14.9524,15.0387,370500.0
2007-03-30 10:35:00,22.65,22.69,22.63,22.68,107500.0,15.0387,15.0653,15.0255,15.0587,107500.0
2007-03-30 10:40:00,22.67,22.71,22.66,22.68,75900.0,15.052,15.0786,15.0454,15.0587,75900.0
2007-03-30 10:45:00,22.69,22.72,22.67,22.72,83200.0,15.0653,15.0852,15.052,15.0852,83200.0
2007-03-30 10:50:00,22.72,22.72,22.68,22.69,52500.0,15.0852,15.0852,15.0587,15.0653,52500.0
2007-03-30 10:55:00,22.68,22.73,22.66,22.73,88700.0,15.0587,15.0919,15.0454,15.0919,88700.0
2007-03-30 11:00:00,22.72,22.75,22.71,22.74,81900.0,15.0852,15.1051,15.0786,15.0985,81900.0
2007-03-30 11:05:00,22.73,22.76,22.73,22.75,77600.0,15.0919,15.1118,15.0919,15.1051,77600.0
2007-03-30 11:10:00,22.74,22.76,22.72,22.73,89400.0,15.0985,15.1118,15.0852,15.0919,89400.0
2007-03-30 11:15:00,22.73,22.73,22.7,22.72,100500.0,15.0919,15.0919,15.0719,15.0852,100500.0
2007-03-30 11:20:00,22.72,22.75,22.7,22.71,72100.0,15.0852,15.1051,15.0719,15.0786,72100.0
2007-03-30 11:25:00,22.71,22.71,22.62,22.65,218800.0,15.0786,15.0786,15.0188,15.0387,218800.0
2007-03-30 11:30:00,22.65,22.73,22.65,22.67,167300.0,15.0387,15.0919,15.0387,15.052,167300.0
2007-03-30 11:35:00,22.68,22.74,22.63,22.68,230800.0,15.0587,15.0985,15.0255,15.0587,230800.0
2007-03-30 11:40:00,22.68,22.72,22.56,22.57,160100.0,15.0587,15.0852,14.979,14.9856,160100.0
2007-03-30 11:45:00,22.56,22.58,22.39,22.57,401400.0,14.979,14.9923,14.8661,14.9856,401400.0
2007-03-30 11:50:00,22.57,22.63,22.52,22.6,178100.0,14.9856,15.0255,14.9524,15.0055,178100.0
2007-03-30 11:55:00,22.6,22.66,22.58,22.6,131600.0,15.0055,15.0454,14.9923,15.0055,131600.0
2007-03-30 12:00:00,22.6,22.6,22.52,22.57,83100.0,15.0055,15.0055,14.9524,14.9856,83100.0
2007-03-30 12:05:00,22.57,22.6,22.53,22.56,46200.0,14.9856,15.0055,14.9591,14.979,46200.0
2007-03-30 12:10:00,22.57,22.59,22.51,22.53,71100.0,14.9856,14.9989,14.9458,14.9591,71100.0
2007-03-30 12:15:00,22.53,22.56,22.51,22.53,63400.0,14.9591,14.979,14.9458,14.9591,63400.0
2007-03-30 12:20:00,22.53,22.53,22.47,22.48,97400.0,14.9591,14.9591,14.9192,14.9259,97400.0
2007-03-30 12:25:00,22.47,22.5,22.47,22.5,125000.0,14.9192,14.9392,14.9192,14.9392,125000.0
2007-03-30 12:30:00,22.49,22.59,22.48,22.58,103600.0,14.9325,14.9989,14.9259,14.9923,103600.0
2007-03-30 12:35:00,22.59,22.6,22.57,22.59,68600.0,14.9989,15.0055,14.9856,14.9989,68600.0
2007-03-30 12:40:00,22.59,22.61,22.58,22.59,63500.0,14.9989,15.0122,14.9923,14.9989,63500.0
2007-03-30 12:45:00,22.6,22.6,22.53,22.55,66400.0,15.0055,15.0055,14.9591,14.9723,66400.0
2007-03-30 12:50:00,22.54,22.55,22.52,22.53,152000.0,14.9657,14.9723,14.9524,14.9591,152000.0
2007-03-30 12:55:00,22.53,22.54,22.52,22.52,32000.0,14.9591,14.9657,14.9524,14.9524,32000.0
2007-03-30 13:00:00,22.52,22.53,22.51,22.53,25200.0,14.9524,14.9591,14.9458,14.9591,25200.0
2007-03-30 13:05:00,22.52,22.61,22.52,22.58,92600.0,14.9524,15.0122,14.9524,14.9923,92600.0
2007-03-30 13:10:00,22.58,22.64,22.57,22.63,107000.0,14.9923,15.0321,14.9856,15.0255,107000.0
2007-03-30 13:15:00,22.62,22.67,22.61,22.65,55600.0,15.0188,15.052,15.0122,15.0387,55600.0
2007-03-30 13:20:00,22.65,22.65,22.62,22.63,45300.0,15.0387,15.0387,15.0188,15.0255,45300.0
2007-03-30 13:25:00,22.63,22.65,22.63,22.64,28400.0,15.0255,15.0387,15.0255,15.0321,28400.0
2007-03-30 13:30:00,22.65,22.68,22.6,22.61,142800.0,15.0387,15.0587,15.0055,15.0122,142800.0
2007-03-30 13:35:00,22.62,22.65,22.59,22.64,70600.0,15.0188,15.0387,14.9989,15.0321,70600.0
2007-03-30 13:40:00,22.64,22.68,22.63,22.66,108400.0,15.0321,15.0587,15.0255,15.0454,108400.0
2007-03-30 13:45:00,22.67,22.68,22.61,22.62,78000.0,15.052,15.0587,15.0122,15.0188,78000.0
2007-03-30 13:50:00,22.62,22.64,22.61,22.62,45200.0,15.0188,15.0321,15.0122,15.0188,45200.0
2007-03-30 13:55:00,22.63,22.68,22.63,22.66,69000.0,15.0255,15.0587,15.0255,15.0454,69000.0
2007-03-30 14:00:00,22.65,22.68,22.64,22.66,53800.0,15.0387,15.0587,15.0321,15.0454,53800.0
2007-03-30 14:05:00,22.65,22.71,22.64,22.71,92500.0,15.0387,15.0786,15.0321,15.0786,92500.0
2007-03-30 14:10:00,22.7,22.73,22.7,22.71,115800.0,15.0719,15.0919,15.0719,15.0786,115800.0
2007-03-30 14:15:00,22.7,22.72,22.7,22.72,76100.0,15.0719,15.0852,15.0719,15.0852,76100.0
2007-03-30 14:20:00,22.71,22.73,22.71,22.71,45600.0,15.0786,15.0919,15.0786,15.0786,45600.0
2007-03-30 14:25:00,22.72,22.73,22.71,22.73,130100.0,15.0852,15.0919,15.0786,15.0919,130100.0
2007-03-30 14:30:00,22.72,22.78,22.72,22.77,180700.0,15.0852,15.1251,15.0852,15.1184,180700.0
2007-03-30 14:35:00,22.77,22.82,22.76,22.8,224000.0,15.1184,15.1516,15.1118,15.1383,224000.0
2007-03-30 14:40:00,22.79,22.8,22.75,22.78,74800.0,15.1317,15.1383,15.1051,15.1251,74800.0
2007-03-30 14:45:00,22.78,22.82,22.78,22.82,50700.0,15.1251,15.1516,15.1251,15.1516,50700.0
2007-03-30 14:50:00,22.81,22.85,22.81,22.81,111200.0,15.145,15.1715,15.145,15.145,111200.0
2007-03-30 14:55:00,22.81,22.83,22.8,22.82,86000.0,15.145,15.1583,15.1383,15.1516,86000.0
2007-03-30 15:00:00,22.81,22.82,22.78,22.8,75500.0,15.145,15.1516,15.1251,15.1383,75500.0
2007-03-30 15:05:00,22.79,22.8,22.76,22.76,75300.0,15.1317,15.1383,15.1118,15.1118,75300.0
2007-03-30 15:10:00,22.76,22.76,22.71,22.75,224500.0,15.1118,15.1118,15.0786,15.1051,224500.0
2007-03-30 15:15:00,22.75,22.77,22.74,22.76,46700.0,15.1051,15.1184,15.0985,15.1118,46700.0
2007-03-30 15:20:00,22.77,22.77,22.76,22.76,32000.0,15.1184,15.1184,15.1118,15.1118,32000.0
2007-03-30 15:25:00,22.77,22.78,22.75,22.75,55200.0,15.1184,15.1251,15.1051,15.1051,55200.0
2007-03-30 15:30:00,22.75,22.76,22.73,22.73,128000.0,15.1051,15.1118,15.0919,15.0919,128000.0
2007-03-30 15:35:00,22.73,22.75,22.72,22.73,96300.0,15.0919,15.1051,15.0852,15.0919,96300.0
2007-03-30 15:40:00,22.73,22.77,22.73,22.75,128500.0,15.0919,15.1184,15.0919,15.1051,128500.0
2007-03-30 15:45:00,22.74,22.76,22.73,22.73,114300.0,15.0985,15.1118,15.0919,15.0919,114300.0
2007-03-30 15:50:00,22.74,22.77,22.72,22.73,223400.0,15.0985,15.1184,15.0852,15.0919,223400.0
2007-03-30 15:55:00,22.72,22.75,22.7,22.74,295700.0,15.0852,15.1051,15.0719,15.0985,295700.0
2007-04-02 09:30:00,22.52,22.7,22.43,22.63,285600.0,14.9524,15.0719,14.8927,15.0255,285600.0
2007-04-02 09:35:00,22.63,22.8,22.63,22.72,150800.0,15.0255,15.1383,15.0255,15.0852,150800.0
2007-04-02 09:40:00,22.72,22.74,22.68,22.74,73000.0,15.0852,15.0985,15.0587,15.0985,73000.0
2007-04-02 09:45:00,22.73,22.75,22.7,22.74,79900.0,15.0919,15.1051,15.0719,15.0985,79900.0
2007-04-02 09:50:00,22.73,22.75,22.72,22.75,30400.0,15.0919,15.1051,15.0852,15.1051,30400.0
2007-04-02 09:55:00,22.74,22.75,22.68,22.68,64900.0,15.0985,15.1051,15.0587,15.0587,64900.0
2007-04-02 10:00:00,22.67,22.67,22.58,22.64,225200.0,15.052,15.052,14.9923,15.0321,225200.0
2007-04-02 10:05:00,22.64,22.64,22.52,22.57,161600.0,15.0321,15.0321,14.9524,14.9856,161600.0
2007-04-02 10:10:00,22.56,22.57,22.45,22.47,269100.0,14.979,14.9856,14.906,14.9192,269100.0
2007-04-02 10:15:00,22.48,22.5,22.46,22.5,233200.0,14.9259,14.9392,14.9126,14.9392,233200.0
2007-04-02 10:20:00,22.5,22.51,22.45,22.5,196200.0,14.9392,14.9458,14.906,14.9392,196200.0
2007-04-02 10:25:00,22.49,22.51,22.48,22.5,152600.0,14.9325,14.9458,14.9259,14.9392,152600.0
2007-04-02 10:30:00,22.5,22.55,22.49,22.51,183800.0,14.9392,14.9723,14.9325,14.9458,183800.0
2007-04-02 10:35:00,22.51,22.51,22.47,22.48,174800.0,14.9458,14.9458,14.9192,14.9259,174800.0
2007-04-02 10:40:00,22.48,22.5,22.47,22.48,84500.0,14.9259,14.9392,14.9192,14.9259,84500.0
2007-04-02 10:45:00,22.49,22.49,22.46,22.48,138800.0,14.9325,14.9325,14.9126,14.9259,138800.0
2007-04-02 10:50:00,22.48,22.5,22.47,22.5,68000.0,14.9259,14.9392,14.9192,14.9392,68000.0
2007-04-02 10:55:00,22.5,22.55,22.49,22.5,308100.0,14.9392,14.9723,14.9325,14.9392,308100.0
2007-04-02 11:00:00,22.5,22.51,22.49,22.51,220700.0,14.9392,14.9458,14.9325,14.9458,220700.0
2007-04-02 11:05:00,22.5,22.53,22.49,22.5,143000.0,14.9392,14.9591,14.9325,14.9392,143000.0
2007-04-02 11:10:00,22.5,22.51,22.49,22.5,73000.0,14.9392,14.9458,14.9325,14.9392,73000.0
2007-04-02 11:15:00,22.49,22.51,22.49,22.5,85600.0,14.9325,14.9458,14.9325,14.9392,85600.0
2007-04-02 11:20:00,22.49,22.51,22.49,22.5,36700.0,14.9325,14.9458,14.9325,14.9392,36700.0
2007-04-02 11:25:00,22.5,22.5,22.48,22.48,43600.0,14.9392,14.9392,14.9259,14.9259,43600.0
2007-04-02 11:30:00,22.49,22.51,22.48,22.51,67200.0,14.9325,14.9458,14.9259,14.9458,67200.0
2007-04-02 11:35:00,22.5,22.53,22.5,22.53,64900.0,14.9392,14.9591,14.9392,14.9591,64900.0
2007-04-02 11:40:00,22.54,22.56,22.53,22.55,68500.0,14.9657,14.979,14.9591,14.9723,68500.0
2007-04-02 11:45:00,22.54,22.55,22.49,22.5,81200.0,14.9657,14.9723,14.9325,14.9392,81200.0
2007-04-02 11:50:00,22.5,22.5,22.48,22.49,25100.0,14.9392,14.9392,14.9259,14.9325,25100.0
2007-04-02 11:55:00,22.49,22.52,22.49,22.51,40800.0,14.9325,14.9524,14.9325,14.9458,40800.0
2007-04-02 12:00:00,22.51,22.52,22.5,22.52,46200.0,14.9458,14.9524,14.9392,14.9524,46200.0
2007-04-02 12:05:00,22.52,22.56,22.51,22.54,77400.0,14.9524,14.979,14.9458,14.9657,77400.0
2007-04-02 12:10:00,22.54,22.57,22.54,22.56,46000.0,14.9657,14.9856,14.9657,14.979,46000.0
2007-04-02 12:15:00,22.55,22.58,22.54,22.57,65500.0,14.9723,14.9923,14.9657,14.9856,65500.0
2007-04-02 12:20:00,22.56,22.6,22.56,22.59,76200.0,14.979,15.0055,14.979,14.9989,76200.0
2007-04-02 12:25:00,22.59,22.63,22.58,22.6,80600.0,14.9989,15.0255,14.9923,15.0055,80600.0
2007-04-02 12:30:00,22.6,22.61,22.58,22.58,98800.0,15.0055,15.0122,14.9923,14.9923,98800.0
2007-04-02 12:35:00,22.58,22.58,22.55,22.56,81000.0,14.9923,14.9923,14.9723,14.979,81000.0
2007-04-02 12:40:00,22.55,22.61,22.55,22.61,30500.0,14.9723,15.0122,14.9723,15.0122,30500.0
2007-04-02 12:45:00,22.6,22.61,22.57,22.57,24300.0,15.0055,15.0122,14.9856,14.9856,24300.0
2007-04-02 12:50:00,22.58,22.59,22.54,22.54,50800.0,14.9923,14.9989,14.9657,14.9657,50800.0
2007-04-02 12:55:00,22.54,22.54,22.5,22.53,80100.0,14.9657,14.9657,14.9392,14.9591,80100.0
2007-04-02 13:00:00,22.54,22.57,22.51,22.55,83000.0,14.9657,14.9856,14.9458,14.9723,83000.0
2007-04-02 13:05:00,22.55,22.56,22.53,22.53,29900.0,14.9723,14.979,14.9591,14.9591,29900.0
2007-04-02 13:10:00,22.54,22.54,22.51,22.51,43600.0,14.9657,14.9657,14.9458,14.9458,43600.0
2007-04-02 13:15:00,22.52,22.52,22.49,22.49,52500.0,14.9524,14.9524,14.9325,14.9325,52500.0
2007-04-02 13:20:00,22.49,22.51,22.49,22.5,63200.0,14.9325,14.9458,14.9325,14.9392,63200.0
2007-04-02 13:25:00,22.5,22.55,22.5,22.53,50400.0,14.9392,14.9723,14.9392,14.9591,50400.0
2007-04-02 13:30:00,22.53,22.53,22.49,22.5,49400.0,14.9591,14.9591,14.9325,14.9392,49400.0
2007-04-02 13:35:00,22.5,22.52,22.48,22.48,60600.0,14.9392,14.9524,14.9259,14.9259,60600.0
2007-04-02 13:40:00,22.49,22.49,22.46,22.46,64400.0,14.9325,14.9325,14.9126,14.9126,64400.0
2007-04-02 13:45:00,22.47,22.53,22.46,22.52,138800.0,14.9192,14.9591,14.9126,14.9524,138800.0
2007-04-02 13:50:00,22.53,22.56,22.52,22.52,43900.0,14.9591,14.979,14.9524,14.9524,43900.0
2007-04-02 13:55:00,22.52,22.55,22.51,22.55,123200.0,14.9524,14.9723,14.9458,14.9723,123200.0
2007-04-02 14:00:00,22.55,22.55,22.5,22.51,112600.0,14.9723,14.9723,14.9392,14.9458,112600.0
2007-04-02 14:05:00,22.5,22.54,22.5,22.51,83000.0,14.9392,14.9657,14.9392,14.9458,83000.0
2007-04-02 14:10:00,22.5,22.55,22.5,22.53,55600.0,14.9392,14.9723,14.9392,14.9591,55600.0
2007-04-02 14:15:00,22.54,22.57,22.53,22.57,121600.0,14.9657,14.9856,14.9591,14.9856,121600.0
2007-04-02 14:20:00,22.57,22.64,22.57,22.64,146300.0,14.9856,15.0321,14.9856,15.0321,146300.0
2007-04-02 14:25:00,22.64,22.67,22.63,22.64,166400.0,15.0321,15.052,15.0255,15.0321,166400.0
2007-04-02 14:30:00,22.64,22.65,22.62,22.64,72300.0,15.0321,15.0387,15.0188,15.0321,72300.0
2007-04-02 14:35:00,22.65,22.67,22.63,22.63,174800.0,15.0387,15.052,15.0255,15.0255,174800.0
2007-04-02 14:40:00,22.63,22.66,22.61,22.66,77600.0,15.0255,15.0454,15.0122,15.0454,77600.0
2007-04-02 14:45:00,22.66,22.67,22.64,22.64,53600.0,15.0454,15.052,15.0321,15.0321,53600.0
2007-04-02 14:50:00,22.64,22.66,22.64,22.64,38800.0,15.0321,15.0454,15.0321,15.0321,38800.0
2007-04-02 14:55:00,22.64,22.71,22.64,22.69,129000.0,15.0321,15.0786,15.0321,15.0653,129000.0
2007-04-02 15:00:00,22.69,22.71,22.67,22.68,59100.0,15.0653,15.0786,15.052,15.0587,59100.0
2007-04-02 15:05:00,22.67,22.73,22.67,22.72,134100.0,15.052,15.0919,15.052,15.0852,134100.0
2007-04-02 15:10:00,22.73,22.77,22.71,22.74,237100.0,15.0919,15.1184,15.0786,15.0985,237100.0
2007-04-02 15:15:00,22.74,22.8,22.73,22.78,133400.0,15.0985,15.1383,15.0919,15.1251,133400.0
2007-04-02 15:20:00,22.78,22.79,22.75,22.75,131900.0,15.1251,15.1317,15.1051,15.1051,131900.0
2007-04-02 15:25:00,22.75,22.77,22.75,22.76,121900.0,15.1051,15.1184,15.1051,15.1118,121900.0
2007-04-02 15:30:00,22.76,22.76,22.73,22.74,94600.0,15.1118,15.1118,15.0919,15.0985,94600.0
2007-04-02 15:35:00,22.74,22.75,22.71,22.73,133800.0,15.0985,15.1051,15.0786,15.0919,133800.0
2007-04-02 15:40:00,22.73,22.76,22.72,22.76,120700.0,15.0919,15.1118,15.0852,15.1118,120700.0
2007-04-02 15:45:00,22.76,22.76,22.73,22.73,48300.0,15.1118,15.1118,15.0919,15.0919,48300.0
2007-04-02 15:50:00,22.73,22.74,22.73,22.73,104800.0,15.0919,15.0985,15.0919,15.0919,104800.0
2007-04-02 15:55:00,22.73,22.74,22.7,22.73,176500.0,15.0919,15.0985,15.0719,15.0919,176500.0
2007-04-03 09:30:00,22.82,22.92,22.76,22.88,282400.0,15.1516,15.218,15.1118,15.1915,282400.0
2007-04-03 09:35:00,22.88,22.91,22.83,22.91,103900.0,15.1915,15.2114,15.1583,15.2114,103900.0
2007-04-03 09:40:00,22.9,22.94,22.88,22.88,126500.0,15.2047,15.2313,15.1915,15.1915,126500.0
2007-04-03 09:45:00,22.88,22.9,22.81,22.85,116900.0,15.1915,15.2047,15.145,15.1715,116900.0
2007-04-03 09:50:00,22.84,22.89,22.84,22.86,40700.0,15.1649,15.1981,15.1649,15.1782,40700.0
2007-04-03 09:55:00,22.86,22.88,22.82,22.83,91400.0,15.1782,15.1915,15.1516,15.1583,91400.0
2007-04-03 10:00:00,22.84,22.91,22.84,22.91,224200.0,15.1649,15.2114,15.1649,15.2114,224200.0
2007-04-03 10:05:00,22.9,22.91,22.85,22.87,117400.0,15.2047,15.2114,15.1715,15.1848,117400.0
2007-04-03 10:10:00,22.87,22.89,22.87,22.87,74500.0,15.1848,15.1981,15.1848,15.1848,74500.0
2007-04-03 10:15:00,22.87,22.94,22.87,22.93,108600.0,15.1848,15.2313,15.1848,15.2247,108600.0
2007-04-03 10:20:00,22.93,23.0,22.93,22.98,294100.0,15.2247,15.2711,15.2247,15.2579,294100.0
2007-04-03 10:25:00,22.98,23.01,22.95,22.97,240600.0,15.2579,15.2778,15.2379,15.2512,240600.0
2007-04-03 10:30:00,22.96,22.97,22.92,22.94,106500.0,15.2446,15.2512,15.218,15.2313,106500.0
2007-04-03 10:35:00,22.94,22.96,22.93,22.94,168100.0,15.2313,15.2446,15.2247,15.2313,168100.0
2007-04-03 10:40:00,22.95,22.97,22.92,22.96,130200.0,15.2379,15.2512,15.218,15.2446,130200.0
2007-04-03 10:45:00,22.96,22.99,22.95,22.98,96200.0,15.2446,15.2645,15.2379,15.2579,96200.0
2007-04-03 10:50:00,22.98,22.99,22.95,22.98,186800.0,15.2579,15.2645,15.2379,15.2579,186800.0
2007-04-03 10:55:00,22.99,23.0,22.93,22.94,235700.0,15.2645,15.2711,15.2247,15.2313,235700.0
2007-04-03 11:00:00,22.95,22.97,22.94,22.97,118900.0,15.2379,15.2512,15.2313,15.2512,118900.0
2007-04-03 11:05:00,22.97,23.05,22.96,23.03,234000.0,15.2512,15.3043,15.2446,15.2911,234000.0
2007-04-03 11:10:00,23.03,23.07,23.03,23.05,279400.0,15.2911,15.3176,15.2911,15.3043,279400.0
2007-04-03 11:15:00,23.05,23.05,23.04,23.04,65900.0,15.3043,15.3043,15.2977,15.2977,65900.0
2007-04-03 11:20:00,23.04,23.05,23.02,23.04,110200.0,15.2977,15.3043,15.2844,15.2977,110200.0
2007-04-03 11:25:00,23.03,23.04,22.97,22.97,103500.0,15.2911,15.2977,15.2512,15.2512,103500.0
2007-04-03 11:30:00,22.97,22.99,22.95,22.98,68800.0,15.2512,15.2645,15.2379,15.2579,68800.0
2007-04-03 11:35:00,22.99,23.06,22.98,23.05,99600.0,15.2645,15.311,15.2579,15.3043,99600.0
2007-04-03 11:40:00,23.05,23.08,22.99,23.01,330000.0,15.3043,15.3242,15.2645,15.2778,330000.0
2007-04-03 11:45:00,23.02,23.08,23.0,23.06,367000.0,15.2844,15.3242,15.2711,15.311,367000.0
2007-04-03 11:50:00,23.06,23.08,23.04,23.05,190000.0,15.311,15.3242,15.2977,15.3043,190000.0
2007-04-03 11:55:00,23.05,23.08,23.04,23.05,67700.0,15.3043,15.3242,15.2977,15.3043,67700.0
2007-04-03 12:00:00,23.05,23.07,23.02,23.03,57400.0,15.3043,15.3176,15.2844,15.2911,57400.0
2007-04-03 12:05:00,23.02,23.08,23.02,23.04,99200.0,15.2844,15.3242,15.2844,15.2977,99200.0
2007-04-03 12:10:00,23.05,23.06,23.03,23.05,70900.0,15.3043,15.311,15.2911,15.3043,70900.0
2007-04-03 12:15:00,23.04,23.06,23.03,23.05,79900.0,15.2977,15.311,15.2911,15.3043,79900.0
2007-04-03 12:20:00,23.05,23.05,23.04,23.04,43900.0,15.3043,15.3043,15.2977,15.2977,43900.0
2007-04-03 12:25:00,23.04,23.05,23.04,23.05,35200.0,15.2977,15.3043,15.2977,15.3043,35200.0
2007-04-03 12:30:00,23.04,23.06,23.03,23.05,69500.0,15.2977,15.311,15.2911,15.3043,69500.0
2007-04-03 12:35:00,23.04,23.06,23.03,23.06,71000.0,15.2977,15.311,15.2911,15.311,71000.0
2007-04-03 12:40:00,23.06,23.09,23.05,23.09,104700.0,15.311,15.3309,15.3043,15.3309,104700.0
2007-04-03 12:45:00,23.09,23.09,23.06,23.07,67600.0,15.3309,15.3309,15.311,15.3176,67600.0
2007-04-03 12:50:00,23.06,23.09,23.05,23.08,71400.0,15.311,15.3309,15.3043,15.3242,71400.0
2007-04-03 12:55:00,23.09,23.09,23.08,23.09,34500.0,15.3309,15.3309,15.3242,15.3309,34500.0
2007-04-03 13:00:00,23.08,23.09,23.05,23.08,154000.0,15.3242,15.3309,15.3043,15.3242,154000.0
2007-04-03 13:05:00,23.08,23.1,23.07,23.07,63000.0,15.3242,15.3375,15.3176,15.3176,63000.0
2007-04-03 13:10:00,23.07,23.08,23.06,23.06,56800.0,15.3176,15.3242,15.311,15.311,56800.0
2007-04-03 13:15:00,23.06,23.1,23.06,23.08,67400.0,15.311,15.3375,15.311,15.3242,67400.0
2007-04-03 13:20:00,23.09,23.1,23.07,23.08,118100.0,15.3309,15.3375,15.3176,15.3242,118100.0
2007-04-03 13:25:00,23.08,23.1,23.08,23.09,63700.0,15.3242,15.3375,15.3242,15.3309,63700.0
2007-04-03 13:30:00,23.09,23.1,23.09,23.1,62900.0,15.3309,15.3375,15.3309,15.3375,62900.0
2007-04-03 13:35:00,23.1,23.12,23.09,23.11,145200.0,15.3375,15.3508,15.3309,15.3442,145200.0
2007-04-03 13:40:00,23.11,23.14,23.11,23.14,135100.0,15.3442,15.3641,15.3442,15.3641,135100.0
2007-04-03 13:45:00,23.14,23.14,23.1,23.12,145500.0,15.3641,15.3641,15.3375,15.3508,145500.0
2007-04-03 13:50:00,23.12,23.13,23.09,23.1,61700.0,15.3508,15.3574,15.3309,15.3375,61700.0
2007-04-03 13:55:00,23.1,23.1,23.08,23.08,49800.0,15.3375,15.3375,15.3242,15.3242,49800.0
2007-04-03 14:00:00,23.09,23.09,23.02,23.04,100200.0,15.3309,15.3309,15.2844,15.2977,100200.0
2007-04-03 14:05:00,23.03,23.04,23.01,23.03,127400.0,15.2911,15.2977,15.2778,15.2911,127400.0
2007-04-03 14:10:00,23.03,23.04,22.93,22.97,164000.0,15.2911,15.2977,15.2247,15.2512,164000.0
2007-04-03 14:15:00,22.98,23.01,22.96,22.99,172600.0,15.2579,15.2778,15.2446,15.2645,172600.0
2007-04-03 14:20:00,22.98,23.0,22.94,22.99,119500.0,15.2579,15.2711,15.2313,15.2645,119500.0
2007-04-03 14:25:00,22.99,23.0,22.98,23.0,66100.0,15.2645,15.2711,15.2579,15.2711,66100.0
2007-04-03 14:30:00,23.0,23.03,22.99,23.01,108300.0,15.2711,15.2911,15.2645,15.2778,108300.0
2007-04-03 14:35:00,23.01,23.1,22.99,22.99,160600.0,15.2778,15.3375,15.2645,15.2645,160600.0
2007-04-03 14:40:00,23.0,23.0,22.99,23.0,46200.0,15.2711,15.2711,15.2645,15.2711,46200.0
2007-04-03 14:45:00,23.0,23.0,22.96,22.97,79300.0,15.2711,15.2711,15.2446,15.2512,79300.0
2007-04-03 14:50:00,22.96,23.0,22.96,22.99,122700.0,15.2446,15.2711,15.2446,15.2645,122700.0
2007-04-03 14:55:00,23.0,23.0,22.97,22.98,56300.0,15.2711,15.2711,15.2512,15.2579,56300.0
2007-04-03 15:00:00,22.98,23.02,22.97,22.97,74800.0,15.2579,15.2844,15.2512,15.2512,74800.0
2007-04-03 15:05:00,22.98,23.01,22.93,22.99,439700.0,15.2579,15.2778,15.2247,15.2645,439700.0
2007-04-03 15:10:00,22.99,23.0,22.98,22.98,147400.0,15.2645,15.2711,15.2579,15.2579,147400.0
2007-04-03 15:15:00,22.98,23.01,22.98,23.0,225400.0,15.2579,15.2778,15.2579,15.2711,225400.0
2007-04-03 15:20:00,23.0,23.02,23.0,23.0,218500.0,15.2711,15.2844,15.2711,15.2711,218500.0
2007-04-03 15:25:00,23.0,23.01,23.0,23.01,157200.0,15.2711,15.2778,15.2711,15.2778,157200.0
2007-04-03 15:30:00,23.01,23.02,23.0,23.01,116500.0,15.2778,15.2844,15.2711,15.2778,116500.0
2007-04-03 15:35:00,23.01,23.02,23.01,23.02,59500.0,15.2778,15.2844,15.2778,15.2844,59500.0
2007-04-03 15:40:00,23.02,23.06,23.01,23.06,180600.0,15.2844,15.311,15.2778,15.311,180600.0
2007-04-03 15:45:00,23.05,23.08,23.0,23.0,407800.0,15.3043,15.3242,15.2711,15.2711,407800.0
2007-04-03 15:50:00,23.0,23.03,23.0,23.01,238800.0,15.2711,15.2911,15.2711,15.2778,238800.0
2007-04-03 15:55:00,23.0,23.03,23.0,23.03,289300.0,15.2711,15.2911,15.2711,15.2911,289300.0
2007-04-04 09:30:00,22.97,23.04,22.92,22.99,192700.0,15.2512,15.2977,15.218,15.2645,192700.0
2007-04-04 09:35:00,22.98,23.01,22.96,22.99,267300.0,15.2579,15.2778,15.2446,15.2645,267300.0
2007-04-04 09:40:00,22.99,23.01,22.95,22.97,364400.0,15.2645,15.2778,15.2379,15.2512,364400.0
2007-04-04 09:45:00,22.97,23.0,22.96,22.97,1198000.0,15.2512,15.2711,15.2446,15.2512,1198000.0
2007-04-04 09:50:00,22.97,23.04,22.95,23.0,1282300.0,15.2512,15.2977,15.2379,15.2711,1282300.0
2007-04-04 09:55:00,23.01,23.05,22.97,23.0,226000.0,15.2778,15.3043,15.2512,15.2711,226000.0
2007-04-04 10:00:00,23.0,23.0,22.92,22.94,192700.0,15.2711,15.2711,15.218,15.2313,192700.0
2007-04-04 10:05:00,22.94,22.95,22.88,22.88,161000.0,15.2313,15.2379,15.1915,15.1915,161000.0
2007-04-04 10:10:00,22.89,22.9,22.87,22.89,86600.0,15.1981,15.2047,15.1848,15.1981,86600.0
2007-04-04 10:15:00,22.89,22.9,22.85,22.86,251900.0,15.1981,15.2047,15.1715,15.1782,251900.0
2007-04-04 10:20:00,22.85,22.87,22.83,22.87,169600.0,15.1715,15.1848,15.1583,15.1848,169600.0
2007-04-04 10:25:00,22.86,22.91,22.84,22.89,203000.0,15.1782,15.2114,15.1649,15.1981,203000.0
2007-04-04 10:30:00,22.89,22.9,22.85,22.86,144100.0,15.1981,15.2047,15.1715,15.1782,144100.0
2007-04-04 10:35:00,22.85,22.86,22.81,22.82,295600.0,15.1715,15.1782,15.145,15.1516,295600.0
2007-04-04 10:40:00,22.82,22.96,22.82,22.94,169000.0,15.1516,15.2446,15.1516,15.2313,169000.0
2007-04-04 10:45:00,22.93,22.96,22.89,22.93,195900.0,15.2247,15.2446,15.1981,15.2247,195900.0
2007-04-04 10:50:00,22.94,22.95,22.91,22.93,102100.0,15.2313,15.2379,15.2114,15.2247,102100.0
2007-04-04 10:55:00,22.93,22.97,22.93,22.97,108100.0,15.2247,15.2512,15.2247,15.2512,108100.0
2007-04-04 11:00:00,22.97,23.01,22.95,22.98,219800.0,15.2512,15.2778,15.2379,15.2579,219800.0
2007-04-04 11:05:00,22.99,23.0,22.96,22.99,667100.0,15.2645,15.2711,15.2446,15.2645,667100.0
2007-04-04 11:10:00,22.99,23.04,22.97,22.98,250500.0,15.2645,15.2977,15.2512,15.2579,250500.0
2007-04-04 11:15:00,22.98,22.99,22.95,22.98,61900.0,15.2579,15.2645,15.2379,15.2579,61900.0
2007-04-04 11:20:00,22.98,22.99,22.97,22.98,89400.0,15.2579,15.2645,15.2512,15.2579,89400.0
2007-04-04 11:25:00,22.98,22.99,22.97,22.98,44000.0,15.2579,15.2645,15.2512,15.2579,44000.0
2007-04-04 11:30:00,22.98,23.01,22.97,23.0,420200.0,15.2579,15.2778,15.2512,15.2711,420200.0
2007-04-04 11:35:00,23.0,23.02,22.98,22.99,198200.0,15.2711,15.2844,15.2579,15.2645,198200.0
2007-04-04 11:40:00,22.99,23.0,22.99,23.0,231200.0,15.2645,15.2711,15.2645,15.2711,231200.0
2007-04-04 11:45:00,22.99,23.0,22.99,23.0,41700.0,15.2645,15.2711,15.2645,15.2711,41700.0
2007-04-04 11:50:00,23.0,23.0,22.99,23.0,31300.0,15.2711,15.2711,15.2645,15.2711,31300.0
2007-04-04 11:55:00,22.99,23.01,22.99,23.01,43800.0,15.2645,15.2778,15.2645,15.2778,43800.0
2007-04-04 12:00:00,23.01,23.04,23.0,23.03,84800.0,15.2778,15.2977,15.2711,15.2911,84800.0
2007-04-04 12:05:00,23.03,23.08,23.03,23.07,142400.0,15.2911,15.3242,15.2911,15.3176,142400.0
2007-04-04 12:10:00,23.08,23.08,23.06,23.08,109900.0,15.3242,15.3242,15.311,15.3242,109900.0
2007-04-04 12:15:00,23.08,23.09,23.04,23.05,77200.0,15.3242,15.3309,15.2977,15.3043,77200.0
2007-04-04 12:20:00,23.06,23.06,23.03,23.04,36400.0,15.311,15.311,15.2911,15.2977,36400.0
2007-04-04 12:25:00,23.03,23.04,23.01,23.01,52400.0,15.2911,15.2977,15.2778,15.2778,52400.0
2007-04-04 12:30:00,23.02,23.03,22.99,22.99,87800.0,15.2844,15.2911,15.2645,15.2645,87800.0
2007-04-04 12:35:00,23.0,23.01,22.98,23.0,133000.0,15.2711,15.2778,15.2579,15.2711,133000.0
2007-04-04 12:40:00,23.0,23.03,23.0,23.01,37500.0,15.2711,15.2911,15.2711,15.2778,37500.0
2007-04-04 12:45:00,23.02,23.02,22.99,23.0,66600.0,15.2844,15.2844,15.2645,15.2711,66600.0
2007-04-04 12:50:00,23.01,23.02,23.0,23.02,31300.0,15.2778,15.2844,15.2711,15.2844,31300.0
2007-04-04 12:55:00,23.01,23.02,23.01,23.02,24200.0,15.2778,15.2844,15.2778,15.2844,24200.0
2007-04-04 13:00:00,23.02,23.02,22.99,22.99,76500.0,15.2844,15.2844,15.2645,15.2645,76500.0
2007-04-04 13:05:00,22.99,23.01,22.99,23.01,564800.0,15.2645,15.2778,15.2645,15.2778,564800.0
2007-04-04 13:10:00,23.0,23.01,23.0,23.01,75100.0,15.2711,15.2778,15.2711,15.2778,75100.0
2007-04-04 13:15:00,23.01,23.03,23.0,23.02,44300.0,15.2778,15.2911,15.2711,15.2844,44300.0
2007-04-04 13:20:00,23.02,23.03,23.01,23.02,27800.0,15.2844,15.2911,15.2778,15.2844,27800.0
2007-04-04 13:25:00,23.02,23.04,23.02,23.03,44700.0,15.2844,15.2977,15.2844,15.2911,44700.0
2007-04-04 13:30:00,23.03,23.07,23.03,23.07,86700.0,15.2911,15.3176,15.2911,15.3176,86700.0
2007-04-04 13:35:00,23.07,23.08,23.06,23.07,60700.0,15.3176,15.3242,15.311,15.3176,60700.0
2007-04-04 13:40:00,23.06,23.07,23.05,23.05,64100.0,15.311,15.3176,15.3043,15.3043,64100.0
2007-04-04 13:45:00,23.05,23.09,23.05,23.08,61600.0,15.3043,15.3309,15.3043,15.3242,61600.0
2007-04-04 13:50:00,23.09,23.1,23.08,23.08,65100.0,15.3309,15.3375,15.3242,15.3242,65100.0
2007-04-04 13:55:00,23.08,23.11,23.08,23.1,156200.0,15.3242,15.3442,15.3242,15.3375,156200.0
2007-04-04 14:00:00,23.1,23.11,23.06,23.11,330700.0,15.3375,15.3442,15.311,15.3442,330700.0
2007-04-04 14:05:00,23.11,23.11,23.1,23.1,503800.0,15.3442,15.3442,15.3375,15.3375,503800.0
2007-04-04 14:10:00,23.1,23.11,23.1,23.1,119600.0,15.3375,15.3442,15.3375,15.3375,119600.0
2007-04-04 14:15:00,23.1,23.11,23.09,23.1,91000.0,15.3375,15.3442,15.3309,15.3375,91000.0
2007-04-04 14:20:00,23.11,23.12,23.1,23.11,89400.0,15.3442,15.3508,15.3375,15.3442,89400.0
2007-04-04 14:25:00,23.11,23.14,23.11,23.12,68800.0,15.3442,15.3641,15.3442,15.3508,68800.0
2007-04-04 14:30:00,23.13,23.14,23.12,23.12,98400.0,15.3574,15.3641,15.3508,15.3508,98400.0
2007-04-04 14:35:00,23.12,23.15,23.12,23.14,144100.0,15.3508,15.3707,15.3508,15.3641,144100.0
2007-04-04 14:40:00,23.13,23.14,23.12,23.12,90300.0,15.3574,15.3641,15.3508,15.3508,90300.0
2007-04-04 14:45:00,23.12,23.12,23.08,23.11,119300.0,15.3508,15.3508,15.3242,15.3442,119300.0
2007-04-04 14:50:00,23.11,23.11,23.07,23.1,211300.0,15.3442,15.3442,15.3176,15.3375,211300.0
2007-04-04 14:55:00,23.1,23.1,23.07,23.1,67800.0,15.3375,15.3375,15.3176,15.3375,67800.0
2007-04-04 15:00:00,23.09,23.1,23.09,23.1,54300.0,15.3309,15.3375,15.3309,15.3375,54300.0
2007-04-04 15:05:00,23.1,23.11,23.09,23.1,67800.0,15.3375,15.3442,15.3309,15.3375,67800.0
2007-04-04 15:10:00,23.09,23.12,23.09,23.12,101300.0,15.3309,15.3508,15.3309,15.3508,101300.0
2007-04-04 15:15:00,23.11,23.14,23.11,23.14,97000.0,15.3442,15.3641,15.3442,15.3641,97000.0
2007-04-04 15:20:00,23.13,23.15,23.13,23.15,72500.0,15.3574,15.3707,15.3574,15.3707,72500.0
2007-04-04 15:25:00,23.14,23.15,23.13,23.14,109100.0,15.3641,15.3707,15.3574,15.3641,109100.0
2007-04-04 15:30:00,23.14,23.15,23.13,23.14,311900.0,15.3641,15.3707,15.3574,15.3641,311900.0
2007-04-04 15:35:00,23.14,23.15,23.13,23.13,83900.0,15.3641,15.3707,15.3574,15.3574,83900.0
2007-04-04 15:40:00,23.14,23.15,23.13,23.14,174400.0,15.3641,15.3707,15.3574,15.3641,174400.0
2007-04-04 15:45:00,23.14,23.15,23.13,23.13,131600.0,15.3641,15.3707,15.3574,15.3574,131600.0
2007-04-04 15:50:00,23.13,23.14,23.07,23.1,162000.0,15.3574,15.3641,15.3176,15.3375,162000.0
2007-04-04 15:55:00,23.09,23.1,23.06,23.09,289000.0,15.3309,15.3375,15.311,15.3309,289000.0
2007-04-05 09:30:00,23.11,23.17,23.06,23.16,154200.0,15.3442,15.384,15.311,15.3774,154200.0
2007-04-05 09:35:00,23.17,23.2,23.11,23.19,103200.0,15.384,15.4039,15.3442,15.3973,103200.0
2007-04-05 09:40:00,23.19,23.21,23.18,23.2,149100.0,15.3973,15.4106,15.3906,15.4039,149100.0
2007-04-05 09:45:00,23.21,23.24,23.2,23.23,305900.0,15.4106,15.4305,15.4039,15.4238,305900.0
2007-04-05 09:50:00,23.23,23.35,23.23,23.34,354500.0,15.4238,15.5035,15.4238,15.4969,354500.0
2007-04-05 09:55:00,23.34,23.49,23.34,23.45,677400.0,15.4969,15.5965,15.4969,15.5699,677400.0
2007-04-05 10:00:00,23.46,23.5,23.42,23.44,365600.0,15.5766,15.6031,15.55,15.5633,365600.0
2007-04-05 10:05:00,23.44,23.53,23.39,23.52,622400.0,15.5633,15.623,15.5301,15.6164,622400.0
2007-04-05 10:10:00,23.52,23.55,23.49,23.54,467700.0,15.6164,15.6363,15.5965,15.6297,467700.0
2007-04-05 10:15:00,23.54,23.59,23.53,23.59,518400.0,15.6297,15.6629,15.623,15.6629,518400.0
2007-04-05 10:20:00,23.59,23.68,23.56,23.66,500300.0,15.6629,15.7226,15.643,15.7093,500300.0
2007-04-05 10:25:00,23.65,23.72,23.61,23.68,424800.0,15.7027,15.7492,15.6761,15.7226,424800.0
2007-04-05 10:30:00,23.67,23.73,23.66,23.7,399300.0,15.716,15.7558,15.7093,15.7359,399300.0
2007-04-05 10:35:00,23.7,23.75,23.63,23.66,427500.0,15.7359,15.7691,15.6894,15.7093,427500.0
2007-04-05 10:40:00,23.66,23.72,23.63,23.71,225600.0,15.7093,15.7492,15.6894,15.7425,225600.0
2007-04-05 10:45:00,23.71,23.75,23.69,23.75,237500.0,15.7425,15.7691,15.7293,15.7691,237500.0
2007-04-05 10:50:00,23.74,23.79,23.74,23.74,596900.0,15.7625,15.7957,15.7625,15.7625,596900.0
2007-04-05 10:55:00,23.74,23.75,23.66,23.7,478500.0,15.7625,15.7691,15.7093,15.7359,478500.0
2007-04-05 11:00:00,23.7,23.85,23.7,23.84,452800.0,15.7359,15.8355,15.7359,15.8289,452800.0
2007-04-05 11:05:00,23.85,23.86,23.71,23.81,764400.0,15.8355,15.8421,15.7425,15.8089,764400.0
2007-04-05 11:10:00,23.82,23.85,23.81,23.81,270800.0,15.8156,15.8355,15.8089,15.8089,270800.0
2007-04-05 11:15:00,23.82,23.83,23.81,23.83,165600.0,15.8156,15.8222,15.8089,15.8222,165600.0
2007-04-05 11:20:00,23.83,23.85,23.77,23.81,300500.0,15.8222,15.8355,15.7824,15.8089,300500.0
2007-04-05 11:25:00,23.81,23.81,23.71,23.74,317900.0,15.8089,15.8089,15.7425,15.7625,317900.0
2007-04-05 11:30:00,23.73,23.77,23.71,23.72,290100.0,15.7558,15.7824,15.7425,15.7492,290100.0
2007-04-05 11:35:00,23.72,23.74,23.65,23.7,320100.0,15.7492,15.7625,15.7027,15.7359,320100.0
2007-04-05 11:40:00,23.7,23.7,23.67,23.68,176900.0,15.7359,15.7359,15.716,15.7226,176900.0
2007-04-05 11:45:00,23.68,23.78,23.66,23.71,256400.0,15.7226,15.789,15.7093,15.7425,256400.0
2007-04-05 11:50:00,23.71,23.79,23.7,23.79,158700.0,15.7425,15.7957,15.7359,15.7957,158700.0
2007-04-05 11:55:00,23.8,23.81,23.73,23.75,171100.0,15.8023,15.8089,15.7558,15.7691,171100.0
2007-04-05 12:00:00,23.74,23.81,23.74,23.77,153500.0,15.7625,15.8089,15.7625,15.7824,153500.0
2007-04-05 12:05:00,23.77,23.78,23.75,23.77,80000.0,15.7824,15.789,15.7691,15.7824,80000.0
2007-04-05 12:10:00,23.78,23.78,23.7,23.71,140900.0,15.789,15.789,15.7359,15.7425,140900.0
2007-04-05 12:15:00,23.71,23.74,23.71,23.73,36000.0,15.7425,15.7625,15.7425,15.7558,36000.0
2007-04-05 12:20:00,23.73,23.77,23.72,23.76,151600.0,15.7558,15.7824,15.7492,15.7757,151600.0
2007-04-05 12:25:00,23.76,23.79,23.75,23.79,98000.0,15.7757,15.7957,15.7691,15.7957,98000.0
2007-04-05 12:30:00,23.79,23.81,23.78,23.8,136700.0,15.7957,15.8089,15.789,15.8023,136700.0
2007-04-05 12:35:00,23.81,23.84,23.8,23.83,91600.0,15.8089,15.8289,15.8023,15.8222,91600.0
2007-04-05 12:40:00,23.83,23.84,23.79,23.8,118800.0,15.8222,15.8289,15.7957,15.8023,118800.0
2007-04-05 12:45:00,23.8,23.81,23.79,23.8,54600.0,15.8023,15.8089,15.7957,15.8023,54600.0
2007-04-05 12:50:00,23.79,23.83,23.79,23.83,88400.0,15.7957,15.8222,15.7957,15.8222,88400.0
2007-04-05 12:55:00,23.82,23.84,23.82,23.83,68000.0,15.8156,15.8289,15.8156,15.8222,68000.0
2007-04-05 13:00:00,23.82,23.83,23.82,23.82,59400.0,15.8156,15.8222,15.8156,15.8156,59400.0
2007-04-05 13:05:00,23.83,23.83,23.81,23.82,51900.0,15.8222,15.8222,15.8089,15.8156,51900.0
2007-04-05 13:10:00,23.81,23.82,23.78,23.8,58500.0,15.8089,15.8156,15.789,15.8023,58500.0
2007-04-05 13:15:00,23.81,23.81,23.8,23.8,52700.0,15.8089,15.8089,15.8023,15.8023,52700.0
2007-04-05 13:20:00,23.8,23.81,23.79,23.79,158500.0,15.8023,15.8089,15.7957,15.7957,158500.0
2007-04-05 13:25:00,23.8,23.8,23.75,23.76,129300.0,15.8023,15.8023,15.7691,15.7757,129300.0
2007-04-05 13:30:00,23.75,23.76,23.73,23.75,61900.0,15.7691,15.7757,15.7558,15.7691,61900.0
2007-04-05 13:35:00,23.74,23.74,23.7,23.72,82100.0,15.7625,15.7625,15.7359,15.7492,82100.0
2007-04-05 13:40:00,23.72,23.75,23.72,23.75,90500.0,15.7492,15.7691,15.7492,15.7691,90500.0
2007-04-05 13:45:00,23.74,23.78,23.74,23.76,87100.0,15.7625,15.789,15.7625,15.7757,87100.0
2007-04-05 13:50:00,23.76,23.76,23.71,23.73,86500.0,15.7757,15.7757,15.7425,15.7558,86500.0
2007-04-05 13:55:00,23.73,23.73,23.71,23.71,59500.0,15.7558,15.7558,15.7425,15.7425,59500.0
2007-04-05 14:00:00,23.71,23.73,23.71,23.72,58700.0,15.7425,15.7558,15.7425,15.7492,58700.0
2007-04-05 14:05:00,23.72,23.74,23.72,23.74,102100.0,15.7492,15.7625,15.7492,15.7625,102100.0
2007-04-05 14:10:00,23.73,23.74,23.72,23.72,86800.0,15.7558,15.7625,15.7492,15.7492,86800.0
2007-04-05 14:15:00,23.73,23.73,23.71,23.72,51700.0,15.7558,15.7558,15.7425,15.7492,51700.0
2007-04-05 14:20:00,23.73,23.75,23.72,23.75,95100.0,15.7558,15.7691,15.7492,15.7691,95100.0
2007-04-05 14:25:00,23.74,23.76,23.73,23.73,99100.0,15.7625,15.7757,15.7558,15.7558,99100.0
2007-04-05 14:30:00,23.74,23.76,23.74,23.75,113300.0,15.7625,15.7757,15.7625,15.7691,113300.0
2007-04-05 14:35:00,23.75,23.78,23.75,23.77,82100.0,15.7691,15.789,15.7691,15.7824,82100.0
2007-04-05 14:40:00,23.77,23.78,23.76,23.78,74900.0,15.7824,15.789,15.7757,15.789,74900.0
2007-04-05 14:45:00,23.77,23.78,23.7,23.71,372800.0,15.7824,15.789,15.7359,15.7425,372800.0
2007-04-05 14:50:00,23.71,23.73,23.64,23.67,343500.0,15.7425,15.7558,15.6961,15.716,343500.0
2007-04-05 14:55:00,23.67,23.67,23.64,23.64,174200.0,15.716,15.716,15.6961,15.6961,174200.0
2007-04-05 15:00:00,23.64,23.65,23.6,23.62,252100.0,15.6961,15.7027,15.6695,15.6828,252100.0
2007-04-05 15:05:00,23.63,23.64,23.55,23.6,384600.0,15.6894,15.6961,15.6363,15.6695,384600.0
2007-04-05 15:10:00,23.59,23.66,23.59,23.63,136900.0,15.6629,15.7093,15.6629,15.6894,136900.0
2007-04-05 15:15:00,23.63,23.63,23.56,23.58,157900.0,15.6894,15.6894,15.643,15.6562,157900.0
2007-04-05 15:20:00,23.57,23.6,23.52,23.58,295600.0,15.6496,15.6695,15.6164,15.6562,295600.0
2007-04-05 15:25:00,23.57,23.58,23.54,23.56,100700.0,15.6496,15.6562,15.6297,15.643,100700.0
2007-04-05 15:30:00,23.55,23.58,23.54,23.56,124600.0,15.6363,15.6562,15.6297,15.643,124600.0
2007-04-05 15:35:00,23.55,23.57,23.54,23.56,242600.0,15.6363,15.6496,15.6297,15.643,242600.0
2007-04-05 15:40:00,23.57,23.57,23.53,23.55,185400.0,15.6496,15.6496,15.623,15.6363,185400.0
2007-04-05 15:45:00,23.55,23.59,23.54,23.58,220600.0,15.6363,15.6629,15.6297,15.6562,220600.0
2007-04-05 15:50:00,23.57,23.59,23.53,23.55,291500.0,15.6496,15.6629,15.623,15.6363,291500.0
2007-04-05 15:55:00,23.55,23.59,23.49,23.58,496100.0,15.6363,15.6629,15.5965,15.6562,496100.0
2007-04-09 09:30:00,23.76,23.76,23.63,23.64,279800.0,15.7757,15.7757,15.6894,15.6961,279800.0
2007-04-09 09:35:00,23.64,23.67,23.6,23.63,209800.0,15.6961,15.716,15.6695,15.6894,209800.0
2007-04-09 09:40:00,23.62,23.63,23.41,23.42,290800.0,15.6828,15.6894,15.5434,15.55,290800.0
2007-04-09 09:45:00,23.42,23.6,23.41,23.55,211300.0,15.55,15.6695,15.5434,15.6363,211300.0
2007-04-09 09:50:00,23.54,23.58,23.5,23.56,185800.0,15.6297,15.6562,15.6031,15.643,185800.0
2007-04-09 09:55:00,23.56,23.57,23.52,23.56,159600.0,15.643,15.6496,15.6164,15.643,159600.0
2007-04-09 10:00:00,23.56,23.57,23.51,23.54,367100.0,15.643,15.6496,15.6098,15.6297,367100.0
2007-04-09 10:05:00,23.54,23.56,23.46,23.47,170300.0,15.6297,15.643,15.5766,15.5832,170300.0
2007-04-09 10:10:00,23.47,23.49,23.31,23.32,288900.0,15.5832,15.5965,15.477,15.4836,288900.0
2007-04-09 10:15:00,23.33,23.38,23.31,23.32,235700.0,15.4902,15.5234,15.477,15.4836,235700.0
2007-04-09 10:20:00,23.32,23.45,23.3,23.44,153300.0,15.4836,15.5699,15.4703,15.5633,153300.0
2007-04-09 10:25:00,23.43,23.43,23.35,23.39,111900.0,15.5566,15.5566,15.5035,15.5301,111900.0
2007-04-09 10:30:00,23.39,23.4,23.37,23.38,54400.0,15.5301,15.5367,15.5168,15.5234,54400.0
2007-04-09 10:35:00,23.39,23.4,23.38,23.38,28700.0,15.5301,15.5367,15.5234,15.5234,28700.0
2007-04-09 10:40:00,23.39,23.45,23.39,23.44,104100.0,15.5301,15.5699,15.5301,15.5633,104100.0
2007-04-09 10:45:00,23.44,23.48,23.42,23.46,91700.0,15.5633,15.5898,15.55,15.5766,91700.0
2007-04-09 10:50:00,23.46,23.5,23.45,23.5,40900.0,15.5766,15.6031,15.5699,15.6031,40900.0
2007-04-09 10:55:00,23.5,23.54,23.49,23.54,81300.0,15.6031,15.6297,15.5965,15.6297,81300.0
2007-04-09 11:00:00,23.54,23.58,23.52,23.57,189900.0,15.6297,15.6562,15.6164,15.6496,189900.0
2007-04-09 11:05:00,23.57,23.6,23.57,23.58,130500.0,15.6496,15.6695,15.6496,15.6562,130500.0
2007-04-09 11:10:00,23.57,23.58,23.53,23.55,101400.0,15.6496,15.6562,15.623,15.6363,101400.0
2007-04-09 11:15:00,23.55,23.55,23.52,23.54,80100.0,15.6363,15.6363,15.6164,15.6297,80100.0
2007-04-09 11:20:00,23.54,23.55,23.52,23.54,48600.0,15.6297,15.6363,15.6164,15.6297,48600.0
2007-04-09 11:25:00,23.54,23.55,23.53,23.53,44600.0,15.6297,15.6363,15.623,15.623,44600.0
2007-04-09 11:30:00,23.53,23.55,23.53,23.53,41100.0,15.623,15.6363,15.623,15.623,41100.0
2007-04-09 11:35:00,23.53,23.56,23.53,23.56,61300.0,15.623,15.643,15.623,15.643,61300.0
2007-04-09 11:40:00,23.56,23.58,23.55,23.58,127700.0,15.643,15.6562,15.6363,15.6562,127700.0
2007-04-09 11:45:00,23.57,23.59,23.57,23.58,33900.0,15.6496,15.6629,15.6496,15.6562,33900.0
2007-04-09 11:50:00,23.59,23.59,23.56,23.59,60300.0,15.6629,15.6629,15.643,15.6629,60300.0
2007-04-09 11:55:00,23.58,23.59,23.56,23.58,58000.0,15.6562,15.6629,15.643,15.6562,58000.0
2007-04-09 12:00:00,23.58,23.6,23.57,23.59,58300.0,15.6562,15.6695,15.6496,15.6629,58300.0
2007-04-09 12:05:00,23.59,23.59,23.58,23.58,21500.0,15.6629,15.6629,15.6562,15.6562,21500.0
2007-04-09 12:10:00,23.58,23.59,23.58,23.58,20200.0,15.6562,15.6629,15.6562,15.6562,20200.0
2007-04-09 12:15:00,23.58,23.59,23.58,23.58,26100.0,15.6562,15.6629,15.6562,15.6562,26100.0
2007-04-09 12:20:00,23.59,23.59,23.57,23.58,32900.0,15.6629,15.6629,15.6496,15.6562,32900.0
2007-04-09 12:25:00,23.58,23.58,23.57,23.57,30800.0,15.6562,15.6562,15.6496,15.6496,30800.0
2007-04-09 12:30:00,23.58,23.6,23.57,23.6,56900.0,15.6562,15.6695,15.6496,15.6695,56900.0
2007-04-09 12:35:00,23.59,23.62,23.59,23.62,66500.0,15.6629,15.6828,15.6629,15.6828,66500.0
2007-04-09 12:40:00,23.62,23.68,23.61,23.65,132700.0,15.6828,15.7226,15.6761,15.7027,132700.0
2007-04-09 12:45:00,23.65,23.68,23.65,23.66,121400.0,15.7027,15.7226,15.7027,15.7093,121400.0
2007-04-09 12:50:00,23.66,23.74,23.66,23.72,183700.0,15.7093,15.7625,15.7093,15.7492,183700.0
2007-04-09 12:55:00,23.72,23.77,23.68,23.68,207500.0,15.7492,15.7824,15.7226,15.7226,207500.0
2007-04-09 13:00:00,23.68,23.69,23.64,23.64,71100.0,15.7226,15.7293,15.6961,15.6961,71100.0
2007-04-09 13:05:00,23.65,23.65,23.63,23.64,28600.0,15.7027,15.7027,15.6894,15.6961,28600.0
2007-04-09 13:10:00,23.64,23.64,23.6,23.6,46900.0,15.6961,15.6961,15.6695,15.6695,46900.0
2007-04-09 13:15:00,23.6,23.64,23.6,23.62,47100.0,15.6695,15.6961,15.6695,15.6828,47100.0
2007-04-09 13:20:00,23.63,23.66,23.62,23.65,70800.0,15.6894,15.7093,15.6828,15.7027,70800.0
2007-04-09 13:25:00,23.65,23.66,23.59,23.59,54500.0,15.7027,15.7093,15.6629,15.6629,54500.0
2007-04-09 13:30:00,23.59,23.6,23.58,23.59,57400.0,15.6629,15.6695,15.6562,15.6629,57400.0
2007-04-09 13:35:00,23.59,23.6,23.58,23.58,27900.0,15.6629,15.6695,15.6562,15.6562,27900.0
2007-04-09 13:40:00,23.59,23.59,23.57,23.59,96000.0,15.6629,15.6629,15.6496,15.6629,96000.0
2007-04-09 13:45:00,23.6,23.6,23.59,23.59,28400.0,15.6695,15.6695,15.6629,15.6629,28400.0
2007-04-09 13:50:00,23.6,23.6,23.52,23.53,123800.0,15.6695,15.6695,15.6164,15.623,123800.0
2007-04-09 13:55:00,23.52,23.52,23.5,23.5,187000.0,15.6164,15.6164,15.6031,15.6031,187000.0
2007-04-09 14:00:00,23.49,23.53,23.49,23.51,91400.0,15.5965,15.623,15.5965,15.6098,91400.0
2007-04-09 14:05:00,23.52,23.52,23.47,23.48,119800.0,15.6164,15.6164,15.5832,15.5898,119800.0
2007-04-09 14:10:00,23.48,23.52,23.48,23.52,42800.0,15.5898,15.6164,15.5898,15.6164,42800.0
2007-04-09 14:15:00,23.51,23.52,23.48,23.49,62100.0,15.6098,15.6164,15.5898,15.5965,62100.0
2007-04-09 14:20:00,23.49,23.5,23.48,23.5,38100.0,15.5965,15.6031,15.5898,15.6031,38100.0
2007-04-09 14:25:00,23.5,23.5,23.49,23.49,24500.0,15.6031,15.6031,15.5965,15.5965,24500.0
2007-04-09 14:30:00,23.49,23.5,23.49,23.49,30800.0,15.5965,15.6031,15.5965,15.5965,30800.0
2007-04-09 14:35:00,23.5,23.5,23.48,23.49,47100.0,15.6031,15.6031,15.5898,15.5965,47100.0
2007-04-09 14:40:00,23.49,23.5,23.48,23.49,30100.0,15.5965,15.6031,15.5898,15.5965,30100.0
2007-04-09 14:45:00,23.49,23.49,23.47,23.48,37700.0,15.5965,15.5965,15.5832,15.5898,37700.0
2007-04-09 14:50:00,23.47,23.48,23.44,23.46,60300.0,15.5832,15.5898,15.5633,15.5766,60300.0
2007-04-09 14:55:00,23.47,23.51,23.46,23.5,143500.0,15.5832,15.6098,15.5766,15.6031,143500.0
2007-04-09 15:00:00,23.5,23.51,23.5,23.5,57200.0,15.6031,15.6098,15.6031,15.6031,57200.0
2007-04-09 15:05:00,23.5,23.52,23.5,23.52,61900.0,15.6031,15.6164,15.6031,15.6164,61900.0
2007-04-09 15:10:00,23.51,23.52,23.51,23.51,50900.0,15.6098,15.6164,15.6098,15.6098,50900.0
2007-04-09 15:15:00,23.51,23.56,23.51,23.56,68700.0,15.6098,15.643,15.6098,15.643,68700.0
2007-04-09 15:20:00,23.56,23.56,23.52,23.54,61400.0,15.643,15.643,15.6164,15.6297,61400.0
2007-04-09 15:25:00,23.53,23.54,23.51,23.51,48100.0,15.623,15.6297,15.6098,15.6098,48100.0
2007-04-09 15:30:00,23.51,23.56,23.51,23.56,48100.0,15.6098,15.643,15.6098,15.643,48100.0
2007-04-09 15:35:00,23.55,23.57,23.53,23.57,86400.0,15.6363,15.6496,15.623,15.6496,86400.0
2007-04-09 15:40:00,23.56,23.57,23.54,23.55,105100.0,15.643,15.6496,15.6297,15.6363,105100.0
2007-04-09 15:45:00,23.55,23.55,23.54,23.54,55200.0,15.6363,15.6363,15.6297,15.6297,55200.0
2007-04-09 15:50:00,23.54,23.55,23.5,23.53,215400.0,15.6297,15.6363,15.6031,15.623,215400.0
2007-04-09 15:55:00,23.53,23.55,23.48,23.51,271900.0,15.623,15.6363,15.5898,15.6098,271900.0
2007-04-10 09:30:00,23.52,23.67,23.49,23.59,259200.0,15.6164,15.716,15.5965,15.6629,259200.0
2007-04-10 09:35:00,23.6,23.83,23.56,23.82,493600.0,15.6695,15.8222,15.643,15.8156,493600.0
2007-04-10 09:40:00,23.81,23.82,23.75,23.81,503000.0,15.8089,15.8156,15.7691,15.8089,503000.0
2007-04-10 09:45:00,23.81,23.95,23.8,23.93,598100.0,15.8089,15.9019,15.8023,15.8886,598100.0
2007-04-10 09:50:00,23.93,24.04,23.92,23.99,1057700.0,15.8886,15.9617,15.882,15.9285,1057700.0
2007-04-10 09:55:00,24.0,24.02,23.86,23.87,872000.0,15.9351,15.9484,15.8421,15.8488,872000.0
2007-04-10 10:00:00,23.87,23.88,23.77,23.81,328500.0,15.8488,15.8554,15.7824,15.8089,328500.0
2007-04-10 10:05:00,23.8,23.81,23.7,23.75,175400.0,15.8023,15.8089,15.7359,15.7691,175400.0
2007-04-10 10:10:00,23.75,23.8,23.75,23.79,174500.0,15.7691,15.8023,15.7691,15.7957,174500.0
2007-04-10 10:15:00,23.79,23.85,23.78,23.78,228700.0,15.7957,15.8355,15.789,15.789,228700.0
2007-04-10 10:20:00,23.78,23.84,23.77,23.84,182000.0,15.789,15.8289,15.7824,15.8289,182000.0
2007-04-10 10:25:00,23.83,23.84,23.79,23.81,82600.0,15.8222,15.8289,15.7957,15.8089,82600.0
2007-04-10 10:30:00,23.8,23.83,23.77,23.77,161000.0,15.8023,15.8222,15.7824,15.7824,161000.0
2007-04-10 10:35:00,23.77,23.79,23.74,23.77,172000.0,15.7824,15.7957,15.7625,15.7824,172000.0
2007-04-10 10:40:00,23.77,23.78,23.74,23.75,98600.0,15.7824,15.789,15.7625,15.7691,98600.0
2007-04-10 10:45:00,23.75,23.8,23.75,23.79,98100.0,15.7691,15.8023,15.7691,15.7957,98100.0
2007-04-10 10:50:00,23.78,23.83,23.78,23.82,95000.0,15.789,15.8222,15.789,15.8156,95000.0
2007-04-10 10:55:00,23.81,23.84,23.76,23.82,216300.0,15.8089,15.8289,15.7757,15.8156,216300.0
2007-04-10 11:00:00,23.82,23.83,23.77,23.79,126900.0,15.8156,15.8222,15.7824,15.7957,126900.0
2007-04-10 11:05:00,23.79,23.8,23.77,23.78,231100.0,15.7957,15.8023,15.7824,15.789,231100.0
2007-04-10 11:10:00,23.79,23.81,23.78,23.79,314600.0,15.7957,15.8089,15.789,15.7957,314600.0
2007-04-10 11:15:00,23.79,23.8,23.78,23.79,40400.0,15.7957,15.8023,15.789,15.7957,40400.0
2007-04-10 11:20:00,23.79,23.8,23.77,23.78,76700.0,15.7957,15.8023,15.7824,15.789,76700.0
2007-04-10 11:25:00,23.77,23.79,23.75,23.76,59000.0,15.7824,15.7957,15.7691,15.7757,59000.0
2007-04-10 11:30:00,23.75,23.78,23.75,23.75,78500.0,15.7691,15.789,15.7691,15.7691,78500.0
2007-04-10 11:35:00,23.75,23.76,23.7,23.71,181100.0,15.7691,15.7757,15.7359,15.7425,181100.0
2007-04-10 11:40:00,23.71,23.73,23.67,23.7,238300.0,15.7425,15.7558,15.716,15.7359,238300.0
2007-04-10 11:45:00,23.7,23.79,23.7,23.79,103200.0,15.7359,15.7957,15.7359,15.7957,103200.0
2007-04-10 11:50:00,23.78,23.8,23.77,23.77,55400.0,15.789,15.8023,15.7824,15.7824,55400.0
2007-04-10 11:55:00,23.78,23.78,23.72,23.73,111100.0,15.789,15.789,15.7492,15.7558,111100.0
2007-04-10 12:00:00,23.73,23.76,23.73,23.75,53500.0,15.7558,15.7757,15.7558,15.7691,53500.0
2007-04-10 12:05:00,23.75,23.76,23.74,23.76,45000.0,15.7691,15.7757,15.7625,15.7757,45000.0
2007-04-10 12:10:00,23.75,23.79,23.75,23.79,113900.0,15.7691,15.7957,15.7691,15.7957,113900.0
2007-04-10 12:15:00,23.78,23.79,23.74,23.74,94500.0,15.789,15.7957,15.7625,15.7625,94500.0
2007-04-10 12:20:00,23.74,23.76,23.73,23.74,66100.0,15.7625,15.7757,15.7558,15.7625,66100.0
2007-04-10 12:25:00,23.74,23.76,23.72,23.76,46700.0,15.7625,15.7757,15.7492,15.7757,46700.0
2007-04-10 12:30:00,23.75,23.78,23.73,23.77,102100.0,15.7691,15.789,15.7558,15.7824,102100.0
2007-04-10 12:35:00,23.78,23.79,23.73,23.73,199600.0,15.789,15.7957,15.7558,15.7558,199600.0
2007-04-10 12:40:00,23.72,23.76,23.72,23.73,143600.0,15.7492,15.7757,15.7492,15.7558,143600.0
2007-04-10 12:45:00,23.72,23.73,23.65,23.69,249200.0,15.7492,15.7558,15.7027,15.7293,249200.0
2007-04-10 12:50:00,23.69,23.7,23.65,23.68,213700.0,15.7293,15.7359,15.7027,15.7226,213700.0
2007-04-10 12:55:00,23.69,23.7,23.68,23.7,80400.0,15.7293,15.7359,15.7226,15.7359,80400.0
2007-04-10 13:00:00,23.7,23.71,23.69,23.69,89600.0,15.7359,15.7425,15.7293,15.7293,89600.0
2007-04-10 13:05:00,23.69,23.7,23.68,23.69,87100.0,15.7293,15.7359,15.7226,15.7293,87100.0
2007-04-10 13:10:00,23.68,23.7,23.68,23.68,83400.0,15.7226,15.7359,15.7226,15.7226,83400.0
2007-04-10 13:15:00,23.68,23.71,23.68,23.7,108300.0,15.7226,15.7425,15.7226,15.7359,108300.0
2007-04-10 13:20:00,23.7,23.74,23.7,23.74,169000.0,15.7359,15.7625,15.7359,15.7625,169000.0
2007-04-10 13:25:00,23.73,23.74,23.72,23.74,71700.0,15.7558,15.7625,15.7492,15.7625,71700.0
2007-04-10 13:30:00,23.74,23.77,23.73,23.76,99900.0,15.7625,15.7824,15.7558,15.7757,99900.0
2007-04-10 13:35:00,23.76,23.8,23.76,23.8,125100.0,15.7757,15.8023,15.7757,15.8023,125100.0
2007-04-10 13:40:00,23.8,23.8,23.76,23.76,81500.0,15.8023,15.8023,15.7757,15.7757,81500.0
2007-04-10 13:45:00,23.76,23.8,23.76,23.8,75600.0,15.7757,15.8023,15.7757,15.8023,75600.0
2007-04-10 13:50:00,23.79,23.81,23.78,23.8,327000.0,15.7957,15.8089,15.789,15.8023,327000.0
2007-04-10 13:55:00,23.79,23.81,23.78,23.79,103600.0,15.7957,15.8089,15.789,15.7957,103600.0
2007-04-10 14:00:00,23.79,23.79,23.74,23.76,88900.0,15.7957,15.7957,15.7625,15.7757,88900.0
2007-04-10 14:05:00,23.76,23.76,23.74,23.76,62100.0,15.7757,15.7757,15.7625,15.7757,62100.0
2007-04-10 14:10:00,23.75,23.8,23.74,23.77,197300.0,15.7691,15.8023,15.7625,15.7824,197300.0
2007-04-10 14:15:00,23.77,23.78,23.75,23.78,45900.0,15.7824,15.789,15.7691,15.789,45900.0
2007-04-10 14:20:00,23.77,23.81,23.75,23.8,135000.0,15.7824,15.8089,15.7691,15.8023,135000.0
2007-04-10 14:25:00,23.8,23.8,23.76,23.76,92500.0,15.8023,15.8023,15.7757,15.7757,92500.0
2007-04-10 14:30:00,23.76,23.78,23.74,23.76,123900.0,15.7757,15.789,15.7625,15.7757,123900.0
2007-04-10 14:35:00,23.77,23.8,23.76,23.8,145600.0,15.7824,15.8023,15.7757,15.8023,145600.0
2007-04-10 14:40:00,23.79,23.8,23.76,23.78,88100.0,15.7957,15.8023,15.7757,15.789,88100.0
2007-04-10 14:45:00,23.78,23.8,23.76,23.8,103000.0,15.789,15.8023,15.7757,15.8023,103000.0
2007-04-10 14:50:00,23.79,23.8,23.78,23.8,104400.0,15.7957,15.8023,15.789,15.8023,104400.0
2007-04-10 14:55:00,23.79,23.8,23.76,23.77,170200.0,15.7957,15.8023,15.7757,15.7824,170200.0
2007-04-10 15:00:00,23.78,23.79,23.76,23.77,193000.0,15.789,15.7957,15.7757,15.7824,193000.0
2007-04-10 15:05:00,23.76,23.78,23.76,23.77,68300.0,15.7757,15.789,15.7757,15.7824,68300.0
2007-04-10 15:10:00,23.77,23.78,23.72,23.74,208500.0,15.7824,15.789,15.7492,15.7625,208500.0
2007-04-10 15:15:00,23.74,23.76,23.72,23.74,130700.0,15.7625,15.7757,15.7492,15.7625,130700.0
2007-04-10 15:20:00,23.73,23.76,23.73,23.74,111700.0,15.7558,15.7757,15.7558,15.7625,111700.0
2007-04-10 15:25:00,23.74,23.75,23.73,23.75,134200.0,15.7625,15.7691,15.7558,15.7691,134200.0
2007-04-10 15:30:00,23.75,23.78,23.74,23.77,103000.0,15.7691,15.789,15.7625,15.7824,103000.0
2007-04-10 15:35:00,23.78,23.8,23.77,23.77,182800.0,15.789,15.8023,15.7824,15.7824,182800.0
2007-04-10 15:40:00,23.78,23.8,23.75,23.76,275600.0,15.789,15.8023,15.7691,15.7757,275600.0
2007-04-10 15:45:00,23.76,23.77,23.75,23.76,156400.0,15.7757,15.7824,15.7691,15.7757,156400.0
2007-04-10 15:50:00,23.77,23.77,23.74,23.77,254900.0,15.7824,15.7824,15.7625,15.7824,254900.0
2007-04-10 15:55:00,23.77,23.79,23.75,23.77,404200.0,15.7824,15.7957,15.7691,15.7824,404200.0
2007-04-11 09:30:00,23.93,23.97,23.8,23.95,382000.0,15.8886,15.9152,15.8023,15.9019,382000.0
2007-04-11 09:35:00,23.95,23.98,23.81,23.91,330100.0,15.9019,15.9218,15.8089,15.8753,330100.0
2007-04-11 09:40:00,23.91,23.91,23.8,23.83,356000.0,15.8753,15.8753,15.8023,15.8222,356000.0
2007-04-11 09:45:00,23.82,23.9,23.79,23.82,575100.0,15.8156,15.8687,15.7957,15.8156,575100.0
2007-04-11 09:50:00,23.82,23.86,23.79,23.85,361400.0,15.8156,15.8421,15.7957,15.8355,361400.0
2007-04-11 09:55:00,23.85,23.96,23.85,23.95,443200.0,15.8355,15.9085,15.8355,15.9019,443200.0
2007-04-11 10:00:00,23.95,23.96,23.85,23.93,164300.0,15.9019,15.9085,15.8355,15.8886,164300.0
2007-04-11 10:05:00,23.93,24.02,23.9,23.97,473400.0,15.8886,15.9484,15.8687,15.9152,473400.0
2007-04-11 10:10:00,23.97,24.03,23.97,23.99,408700.0,15.9152,15.955,15.9152,15.9285,408700.0
2007-04-11 10:15:00,23.99,24.0,23.95,23.96,153100.0,15.9285,15.9351,15.9019,15.9085,153100.0
2007-04-11 10:20:00,23.95,24.0,23.93,23.95,203500.0,15.9019,15.9351,15.8886,15.9019,203500.0
2007-04-11 10:25:00,23.94,23.95,23.9,23.93,181600.0,15.8953,15.9019,15.8687,15.8886,181600.0
2007-04-11 10:30:00,23.93,23.99,23.93,23.97,216900.0,15.8886,15.9285,15.8886,15.9152,216900.0
2007-04-11 10:35:00,23.97,24.0,23.97,23.98,106400.0,15.9152,15.9351,15.9152,15.9218,106400.0
2007-04-11 10:40:00,23.98,23.99,23.95,23.95,83700.0,15.9218,15.9285,15.9019,15.9019,83700.0
2007-04-11 10:45:00,23.96,23.96,23.85,23.9,553600.0,15.9085,15.9085,15.8355,15.8687,553600.0
2007-04-11 10:50:00,23.9,23.9,23.79,23.82,698000.0,15.8687,15.8687,15.7957,15.8156,698000.0
2007-04-11 10:55:00,23.82,23.83,23.78,23.8,154000.0,15.8156,15.8222,15.789,15.8023,154000.0
2007-04-11 11:00:00,23.81,23.82,23.76,23.8,109100.0,15.8089,15.8156,15.7757,15.8023,109100.0
2007-04-11 11:05:00,23.8,23.84,23.76,23.77,167800.0,15.8023,15.8289,15.7757,15.7824,167800.0
2007-04-11 11:10:00,23.76,23.79,23.73,23.79,205900.0,15.7757,15.7957,15.7558,15.7957,205900.0
2007-04-11 11:15:00,23.78,23.83,23.78,23.83,204500.0,15.789,15.8222,15.789,15.8222,204500.0
2007-04-11 11:20:00,23.82,23.87,23.82,23.86,215700.0,15.8156,15.8488,15.8156,15.8421,215700.0
2007-04-11 11:25:00,23.87,23.87,23.84,23.86,135800.0,15.8488,15.8488,15.8289,15.8421,135800.0
2007-04-11 11:30:00,23.86,23.87,23.82,23.83,160200.0,15.8421,15.8488,15.8156,15.8222,160200.0
2007-04-11 11:35:00,23.82,23.84,23.78,23.84,202700.0,15.8156,15.8289,15.789,15.8289,202700.0
2007-04-11 11:40:00,23.83,23.83,23.79,23.8,158500.0,15.8222,15.8222,15.7957,15.8023,158500.0
2007-04-11 11:45:00,23.8,23.85,23.8,23.85,101200.0,15.8023,15.8355,15.8023,15.8355,101200.0
2007-04-11 11:50:00,23.84,23.9,23.83,23.9,242100.0,15.8289,15.8687,15.8222,15.8687,242100.0
2007-04-11 11:55:00,23.89,23.9,23.89,23.89,49600.0,15.8621,15.8687,15.8621,15.8621,49600.0
2007-04-11 12:00:00,23.89,23.96,23.88,23.96,104100.0,15.8621,15.9085,15.8554,15.9085,104100.0
2007-04-11 12:05:00,23.96,23.98,23.94,23.94,93600.0,15.9085,15.9218,15.8953,15.8953,93600.0
2007-04-11 12:10:00,23.94,23.96,23.93,23.95,277000.0,15.8953,15.9085,15.8886,15.9019,277000.0
2007-04-11 12:15:00,23.95,23.95,23.92,23.93,147200.0,15.9019,15.9019,15.882,15.8886,147200.0
2007-04-11 12:20:00,23.92,23.93,23.89,23.89,125000.0,15.882,15.8886,15.8621,15.8621,125000.0
2007-04-11 12:25:00,23.89,23.91,23.89,23.9,63400.0,15.8621,15.8753,15.8621,15.8687,63400.0
2007-04-11 12:30:00,23.9,23.91,23.86,23.89,89700.0,15.8687,15.8753,15.8421,15.8621,89700.0
2007-04-11 12:35:00,23.89,23.9,23.86,23.89,94400.0,15.8621,15.8687,15.8421,15.8621,94400.0
2007-04-11 12:40:00,23.88,23.89,23.87,23.88,62500.0,15.8554,15.8621,15.8488,15.8554,62500.0
2007-04-11 12:45:00,23.88,23.92,23.88,23.92,116500.0,15.8554,15.882,15.8554,15.882,116500.0
2007-04-11 12:50:00,23.92,23.94,23.89,23.92,261400.0,15.882,15.8953,15.8621,15.882,261400.0
2007-04-11 12:55:00,23.91,23.92,23.89,23.89,26000.0,15.8753,15.882,15.8621,15.8621,26000.0
2007-04-11 13:00:00,23.89,23.91,23.87,23.91,65800.0,15.8621,15.8753,15.8488,15.8753,65800.0
2007-04-11 13:05:00,23.9,23.97,23.9,23.96,114900.0,15.8687,15.9152,15.8687,15.9085,114900.0
2007-04-11 13:10:00,23.97,24.01,23.96,23.99,261600.0,15.9152,15.9417,15.9085,15.9285,261600.0
2007-04-11 13:15:00,23.98,23.99,23.95,23.97,63200.0,15.9218,15.9285,15.9019,15.9152,63200.0
2007-04-11 13:20:00,23.97,23.98,23.93,23.97,113400.0,15.9152,15.9218,15.8886,15.9152,113400.0
2007-04-11 13:25:00,23.97,24.0,23.97,23.98,114700.0,15.9152,15.9351,15.9152,15.9218,114700.0
2007-04-11 13:30:00,23.99,24.0,23.98,23.99,90500.0,15.9285,15.9351,15.9218,15.9285,90500.0
2007-04-11 13:35:00,23.99,24.0,23.98,23.98,144200.0,15.9285,15.9351,15.9218,15.9218,144200.0
2007-04-11 13:40:00,23.98,23.99,23.98,23.99,22500.0,15.9218,15.9285,15.9218,15.9285,22500.0
2007-04-11 13:45:00,23.99,24.0,23.97,23.98,42200.0,15.9285,15.9351,15.9152,15.9218,42200.0
2007-04-11 13:50:00,23.97,23.97,23.93,23.95,81300.0,15.9152,15.9152,15.8886,15.9019,81300.0
2007-04-11 13:55:00,23.95,23.95,23.93,23.94,25000.0,15.9019,15.9019,15.8886,15.8953,25000.0
2007-04-11 14:00:00,23.93,23.93,23.8,23.8,255900.0,15.8886,15.8886,15.8023,15.8023,255900.0
2007-04-11 14:05:00,23.8,23.81,23.74,23.8,212300.0,15.8023,15.8089,15.7625,15.8023,212300.0
2007-04-11 14:10:00,23.8,23.87,23.78,23.86,155700.0,15.8023,15.8488,15.789,15.8421,155700.0
2007-04-11 14:15:00,23.86,23.87,23.77,23.8,144800.0,15.8421,15.8488,15.7824,15.8023,144800.0
2007-04-11 14:20:00,23.8,23.84,23.79,23.82,109900.0,15.8023,15.8289,15.7957,15.8156,109900.0
2007-04-11 14:25:00,23.82,23.84,23.8,23.82,119100.0,15.8156,15.8289,15.8023,15.8156,119100.0
2007-04-11 14:30:00,23.82,23.82,23.78,23.78,169700.0,15.8156,15.8156,15.789,15.789,169700.0
2007-04-11 14:35:00,23.78,23.8,23.73,23.79,249500.0,15.789,15.8023,15.7558,15.7957,249500.0
2007-04-11 14:40:00,23.79,23.79,23.74,23.74,102800.0,15.7957,15.7957,15.7625,15.7625,102800.0
2007-04-11 14:45:00,23.74,23.77,23.73,23.74,132800.0,15.7625,15.7824,15.7558,15.7625,132800.0
2007-04-11 14:50:00,23.74,23.83,23.73,23.81,218400.0,15.7625,15.8222,15.7558,15.8089,218400.0
2007-04-11 14:55:00,23.81,23.84,23.79,23.82,144000.0,15.8089,15.8289,15.7957,15.8156,144000.0
2007-04-11 15:00:00,23.81,23.82,23.78,23.81,124400.0,15.8089,15.8156,15.789,15.8089,124400.0
2007-04-11 15:05:00,23.81,23.83,23.78,23.78,59400.0,15.8089,15.8222,15.789,15.789,59400.0
2007-04-11 15:10:00,23.79,23.85,23.77,23.83,143200.0,15.7957,15.8355,15.7824,15.8222,143200.0
2007-04-11 15:15:00,23.83,23.84,23.81,23.82,102500.0,15.8222,15.8289,15.8089,15.8156,102500.0
2007-04-11 15:20:00,23.83,23.84,23.81,23.82,112900.0,15.8222,15.8289,15.8089,15.8156,112900.0
2007-04-11 15:25:00,23.82,23.83,23.77,23.77,159600.0,15.8156,15.8222,15.7824,15.7824,159600.0
2007-04-11 15:30:00,23.77,23.79,23.75,23.78,133900.0,15.7824,15.7957,15.7691,15.789,133900.0
2007-04-11 15:35:00,23.79,23.79,23.72,23.73,223300.0,15.7957,15.7957,15.7492,15.7558,223300.0
2007-04-11 15:40:00,23.73,23.74,23.71,23.74,225600.0,15.7558,15.7625,15.7425,15.7625,225600.0
2007-04-11 15:45:00,23.74,23.79,23.74,23.75,196800.0,15.7625,15.7957,15.7625,15.7691,196800.0
2007-04-11 15:50:00,23.76,23.78,23.71,23.74,237400.0,15.7757,15.789,15.7425,15.7625,237400.0
2007-04-11 15:55:00,23.74,23.76,23.7,23.71,415400.0,15.7625,15.7757,15.7359,15.7425,415400.0
2007-04-12 09:30:00,23.59,23.63,23.51,23.51,457400.0,15.6629,15.6894,15.6098,15.6098,457400.0
2007-04-12 09:35:00,23.51,23.61,23.51,23.53,203100.0,15.6098,15.6761,15.6098,15.623,203100.0
2007-04-12 09:40:00,23.53,23.57,23.44,23.44,508000.0,15.623,15.6496,15.5633,15.5633,508000.0
2007-04-12 09:45:00,23.44,23.48,23.37,23.45,472800.0,15.5633,15.5898,15.5168,15.5699,472800.0
2007-04-12 09:50:00,23.45,23.49,23.44,23.46,221000.0,15.5699,15.5965,15.5633,15.5766,221000.0
2007-04-12 09:55:00,23.45,23.61,23.45,23.54,414900.0,15.5699,15.6761,15.5699,15.6297,414900.0
2007-04-12 10:00:00,23.54,23.61,23.54,23.59,259700.0,15.6297,15.6761,15.6297,15.6629,259700.0
2007-04-12 10:05:00,23.58,23.67,23.57,23.6,257000.0,15.6562,15.716,15.6496,15.6695,257000.0
2007-04-12 10:10:00,23.6,23.64,23.57,23.63,174900.0,15.6695,15.6961,15.6496,15.6894,174900.0
2007-04-12 10:15:00,23.63,23.64,23.61,23.64,139500.0,15.6894,15.6961,15.6761,15.6961,139500.0
2007-04-12 10:20:00,23.64,23.73,23.63,23.66,255100.0,15.6961,15.7558,15.6894,15.7093,255100.0
2007-04-12 10:25:00,23.67,23.7,23.65,23.68,185000.0,15.716,15.7359,15.7027,15.7226,185000.0
2007-04-12 10:30:00,23.68,23.68,23.65,23.65,87800.0,15.7226,15.7226,15.7027,15.7027,87800.0
2007-04-12 10:35:00,23.66,23.68,23.59,23.59,176200.0,15.7093,15.7226,15.6629,15.6629,176200.0
2007-04-12 10:40:00,23.59,23.65,23.58,23.64,155200.0,15.6629,15.7027,15.6562,15.6961,155200.0
2007-04-12 10:45:00,23.65,23.68,23.61,23.62,177600.0,15.7027,15.7226,15.6761,15.6828,177600.0
2007-04-12 10:50:00,23.62,23.67,23.61,23.66,155100.0,15.6828,15.716,15.6761,15.7093,155100.0
2007-04-12 10:55:00,23.66,23.69,23.66,23.69,103100.0,15.7093,15.7293,15.7093,15.7293,103100.0
2007-04-12 11:00:00,23.68,23.7,23.68,23.7,112400.0,15.7226,15.7359,15.7226,15.7359,112400.0
2007-04-12 11:05:00,23.7,23.75,23.69,23.72,134300.0,15.7359,15.7691,15.7293,15.7492,134300.0
2007-04-12 11:10:00,23.72,23.73,23.66,23.66,186100.0,15.7492,15.7558,15.7093,15.7093,186100.0
2007-04-12 11:15:00,23.66,23.67,23.62,23.63,54700.0,15.7093,15.716,15.6828,15.6894,54700.0
2007-04-12 11:20:00,23.63,23.64,23.59,23.62,194300.0,15.6894,15.6961,15.6629,15.6828,194300.0
2007-04-12 11:25:00,23.61,23.62,23.6,23.61,71700.0,15.6761,15.6828,15.6695,15.6761,71700.0
2007-04-12 11:30:00,23.61,23.66,23.59,23.64,115300.0,15.6761,15.7093,15.6629,15.6961,115300.0
2007-04-12 11:35:00,23.65,23.65,23.61,23.63,70100.0,15.7027,15.7027,15.6761,15.6894,70100.0
2007-04-12 11:40:00,23.63,23.64,23.62,23.63,43300.0,15.6894,15.6961,15.6828,15.6894,43300.0
2007-04-12 11:45:00,23.63,23.63,23.61,23.61,25400.0,15.6894,15.6894,15.6761,15.6761,25400.0
2007-04-12 11:50:00,23.61,23.62,23.61,23.61,12400.0,15.6761,15.6828,15.6761,15.6761,12400.0
2007-04-12 11:55:00,23.61,23.67,23.61,23.65,137500.0,15.6761,15.716,15.6761,15.7027,137500.0
2007-04-12 12:00:00,23.65,23.76,23.65,23.74,150100.0,15.7027,15.7757,15.7027,15.7625,150100.0
2007-04-12 12:05:00,23.74,23.78,23.73,23.75,104800.0,15.7625,15.789,15.7558,15.7691,104800.0
2007-04-12 12:10:00,23.75,23.79,23.75,23.77,87500.0,15.7691,15.7957,15.7691,15.7824,87500.0
2007-04-12 12:15:00,23.78,23.79,23.76,23.76,56500.0,15.789,15.7957,15.7757,15.7757,56500.0
2007-04-12 12:20:00,23.76,23.76,23.75,23.75,32100.0,15.7757,15.7757,15.7691,15.7691,32100.0
2007-04-12 12:25:00,23.75,23.76,23.73,23.74,57700.0,15.7691,15.7757,15.7558,15.7625,57700.0
2007-04-12 12:30:00,23.74,23.75,23.68,23.71,186400.0,15.7625,15.7691,15.7226,15.7425,186400.0
2007-04-12 12:35:00,23.71,23.78,23.7,23.76,118000.0,15.7425,15.789,15.7359,15.7757,118000.0
2007-04-12 12:40:00,23.77,23.8,23.76,23.78,98500.0,15.7824,15.8023,15.7757,15.789,98500.0
2007-04-12 12:45:00,23.77,23.78,23.72,23.76,197400.0,15.7824,15.789,15.7492,15.7757,197400.0
2007-04-12 12:50:00,23.76,23.79,23.75,23.79,41500.0,15.7757,15.7957,15.7691,15.7957,41500.0
2007-04-12 12:55:00,23.78,23.79,23.73,23.76,173800.0,15.789,15.7957,15.7558,15.7757,173800.0
2007-04-12 13:00:00,23.75,23.8,23.75,23.8,68000.0,15.7691,15.8023,15.7691,15.8023,68000.0
2007-04-12 13:05:00,23.8,23.8,23.77,23.77,170400.0,15.8023,15.8023,15.7824,15.7824,170400.0
2007-04-12 13:10:00,23.77,23.79,23.75,23.75,50400.0,15.7824,15.7957,15.7691,15.7691,50400.0
2007-04-12 13:15:00,23.75,23.77,23.74,23.77,69900.0,15.7691,15.7824,15.7625,15.7824,69900.0
2007-04-12 13:20:00,23.77,23.78,23.76,23.78,36000.0,15.7824,15.789,15.7757,15.789,36000.0
2007-04-12 13:25:00,23.78,23.81,23.77,23.8,145500.0,15.789,15.8089,15.7824,15.8023,145500.0
2007-04-12 13:30:00,23.8,23.9,23.8,23.9,262100.0,15.8023,15.8687,15.8023,15.8687,262100.0
2007-04-12 13:35:00,23.9,23.9,23.84,23.86,129700.0,15.8687,15.8687,15.8289,15.8421,129700.0
2007-04-12 13:40:00,23.85,23.86,23.82,23.82,49400.0,15.8355,15.8421,15.8156,15.8156,49400.0
2007-04-12 13:45:00,23.83,23.83,23.8,23.81,251300.0,15.8222,15.8222,15.8023,15.8089,251300.0
2007-04-12 13:50:00,23.81,23.85,23.8,23.82,67900.0,15.8089,15.8355,15.8023,15.8156,67900.0
2007-04-12 13:55:00,23.83,23.83,23.8,23.8,47300.0,15.8222,15.8222,15.8023,15.8023,47300.0
2007-04-12 14:00:00,23.8,23.84,23.8,23.8,80500.0,15.8023,15.8289,15.8023,15.8023,80500.0
2007-04-12 14:05:00,23.81,23.81,23.77,23.78,74400.0,15.8089,15.8089,15.7824,15.789,74400.0
2007-04-12 14:10:00,23.77,23.82,23.77,23.81,82600.0,15.7824,15.8156,15.7824,15.8089,82600.0
2007-04-12 14:15:00,23.81,23.82,23.75,23.75,80400.0,15.8089,15.8156,15.7691,15.7691,80400.0
2007-04-12 14:20:00,23.75,23.76,23.74,23.75,159500.0,15.7691,15.7757,15.7625,15.7691,159500.0
2007-04-12 14:25:00,23.74,23.77,23.73,23.77,180600.0,15.7625,15.7824,15.7558,15.7824,180600.0
2007-04-12 14:30:00,23.77,23.78,23.76,23.76,264700.0,15.7824,15.789,15.7757,15.7757,264700.0
2007-04-12 14:35:00,23.76,23.76,23.74,23.74,83800.0,15.7757,15.7757,15.7625,15.7625,83800.0
2007-04-12 14:40:00,23.73,23.77,23.73,23.75,110000.0,15.7558,15.7824,15.7558,15.7691,110000.0
2007-04-12 14:45:00,23.75,23.76,23.74,23.74,69500.0,15.7691,15.7757,15.7625,15.7625,69500.0
2007-04-12 14:50:00,23.74,23.75,23.74,23.75,37500.0,15.7625,15.7691,15.7625,15.7691,37500.0
2007-04-12 14:55:00,23.74,23.75,23.7,23.72,138900.0,15.7625,15.7691,15.7359,15.7492,138900.0
2007-04-12 15:00:00,23.71,23.75,23.71,23.73,56300.0,15.7425,15.7691,15.7425,15.7558,56300.0
2007-04-12 15:05:00,23.73,23.75,23.73,23.75,48200.0,15.7558,15.7691,15.7558,15.7691,48200.0
2007-04-12 15:10:00,23.74,23.76,23.74,23.75,152200.0,15.7625,15.7757,15.7625,15.7691,152200.0
2007-04-12 15:15:00,23.74,23.76,23.73,23.73,85200.0,15.7625,15.7757,15.7558,15.7558,85200.0
2007-04-12 15:20:00,23.73,23.75,23.73,23.74,151800.0,15.7558,15.7691,15.7558,15.7625,151800.0
2007-04-12 15:25:00,23.74,23.75,23.73,23.74,71100.0,15.7625,15.7691,15.7558,15.7625,71100.0
2007-04-12 15:30:00,23.74,23.78,23.74,23.78,339300.0,15.7625,15.789,15.7625,15.789,339300.0
2007-04-12 15:35:00,23.79,23.84,23.78,23.82,294700.0,15.7957,15.8289,15.789,15.8156,294700.0
2007-04-12 15:40:00,23.82,23.83,23.77,23.77,129700.0,15.8156,15.8222,15.7824,15.7824,129700.0
2007-04-12 15:45:00,23.77,23.86,23.77,23.85,282800.0,15.7824,15.8421,15.7824,15.8355,282800.0
2007-04-12 15:50:00,23.85,23.87,23.81,23.82,367700.0,15.8355,15.8488,15.8089,15.8156,367700.0
2007-04-12 15:55:00,23.81,23.84,23.75,23.83,429600.0,15.8089,15.8289,15.7691,15.8222,429600.0
2007-04-13 09:30:00,24.0,24.0,23.8,23.84,343100.0,15.9351,15.9351,15.8023,15.8289,343100.0
2007-04-13 09:35:00,23.84,23.89,23.66,23.68,237000.0,15.8289,15.8621,15.7093,15.7226,237000.0
2007-04-13 09:40:00,23.68,23.8,23.67,23.75,284600.0,15.7226,15.8023,15.716,15.7691,284600.0
2007-04-13 09:45:00,23.75,23.83,23.74,23.78,133200.0,15.7691,15.8222,15.7625,15.789,133200.0
2007-04-13 09:50:00,23.78,23.81,23.65,23.65,148000.0,15.789,15.8089,15.7027,15.7027,148000.0
2007-04-13 09:55:00,23.68,23.73,23.65,23.66,150800.0,15.7226,15.7558,15.7027,15.7093,150800.0
2007-04-13 10:00:00,23.66,23.66,23.53,23.62,303900.0,15.7093,15.7093,15.623,15.6828,303900.0
2007-04-13 10:05:00,23.61,23.62,23.55,23.56,128600.0,15.6761,15.6828,15.6363,15.643,128600.0
2007-04-13 10:10:00,23.56,23.65,23.56,23.58,198600.0,15.643,15.7027,15.643,15.6562,198600.0
2007-04-13 10:15:00,23.58,23.59,23.55,23.57,107900.0,15.6562,15.6629,15.6363,15.6496,107900.0
2007-04-13 10:20:00,23.57,23.69,23.57,23.67,235600.0,15.6496,15.7293,15.6496,15.716,235600.0
2007-04-13 10:25:00,23.67,23.68,23.64,23.65,148700.0,15.716,15.7226,15.6961,15.7027,148700.0
2007-04-13 10:30:00,23.64,23.65,23.57,23.57,98800.0,15.6961,15.7027,15.6496,15.6496,98800.0
2007-04-13 10:35:00,23.57,23.67,23.57,23.66,174300.0,15.6496,15.716,15.6496,15.7093,174300.0
2007-04-13 10:40:00,23.66,23.68,23.63,23.63,79600.0,15.7093,15.7226,15.6894,15.6894,79600.0
2007-04-13 10:45:00,23.63,23.64,23.61,23.63,109500.0,15.6894,15.6961,15.6761,15.6894,109500.0
2007-04-13 10:50:00,23.62,23.62,23.58,23.6,98800.0,15.6828,15.6828,15.6562,15.6695,98800.0
2007-04-13 10:55:00,23.6,23.63,23.59,23.62,98600.0,15.6695,15.6894,15.6629,15.6828,98600.0
2007-04-13 11:00:00,23.62,23.66,23.61,23.66,64300.0,15.6828,15.7093,15.6761,15.7093,64300.0
2007-04-13 11:05:00,23.65,23.66,23.63,23.64,41400.0,15.7027,15.7093,15.6894,15.6961,41400.0
2007-04-13 11:10:00,23.64,23.64,23.61,23.63,51000.0,15.6961,15.6961,15.6761,15.6894,51000.0
2007-04-13 11:15:00,23.63,23.64,23.61,23.64,55900.0,15.6894,15.6961,15.6761,15.6961,55900.0
2007-04-13 11:20:00,23.64,23.67,23.64,23.67,50700.0,15.6961,15.716,15.6961,15.716,50700.0
2007-04-13 11:25:00,23.66,23.68,23.66,23.67,47500.0,15.7093,15.7226,15.7093,15.716,47500.0
2007-04-13 11:30:00,23.67,23.68,23.65,23.68,85000.0,15.716,15.7226,15.7027,15.7226,85000.0
2007-04-13 11:35:00,23.67,23.68,23.66,23.67,33300.0,15.716,15.7226,15.7093,15.716,33300.0
2007-04-13 11:40:00,23.67,23.68,23.65,23.66,51900.0,15.716,15.7226,15.7027,15.7093,51900.0
2007-04-13 11:45:00,23.66,23.7,23.64,23.69,80900.0,15.7093,15.7359,15.6961,15.7293,80900.0
2007-04-13 11:50:00,23.69,23.73,23.69,23.7,74200.0,15.7293,15.7558,15.7293,15.7359,74200.0
2007-04-13 11:55:00,23.7,23.71,23.67,23.68,47300.0,15.7359,15.7425,15.716,15.7226,47300.0
2007-04-13 12:00:00,23.69,23.69,23.66,23.67,21100.0,15.7293,15.7293,15.7093,15.716,21100.0
2007-04-13 12:05:00,23.67,23.69,23.66,23.67,35200.0,15.716,15.7293,15.7093,15.716,35200.0
2007-04-13 12:10:00,23.68,23.69,23.66,23.68,38800.0,15.7226,15.7293,15.7093,15.7226,38800.0
2007-04-13 12:15:00,23.67,23.68,23.65,23.65,60800.0,15.716,15.7226,15.7027,15.7027,60800.0
2007-04-13 12:20:00,23.65,23.67,23.65,23.67,54900.0,15.7027,15.716,15.7027,15.716,54900.0
2007-04-13 12:25:00,23.67,23.68,23.66,23.68,34400.0,15.716,15.7226,15.7093,15.7226,34400.0
2007-04-13 12:30:00,23.67,23.69,23.66,23.68,64600.0,15.716,15.7293,15.7093,15.7226,64600.0
2007-04-13 12:35:00,23.68,23.71,23.67,23.7,53700.0,15.7226,15.7425,15.716,15.7359,53700.0
2007-04-13 12:40:00,23.69,23.7,23.67,23.67,41800.0,15.7293,15.7359,15.716,15.716,41800.0
2007-04-13 12:45:00,23.68,23.68,23.65,23.67,58300.0,15.7226,15.7226,15.7027,15.716,58300.0
2007-04-13 12:50:00,23.67,23.7,23.67,23.69,92100.0,15.716,15.7359,15.716,15.7293,92100.0
2007-04-13 12:55:00,23.7,23.71,23.69,23.7,87700.0,15.7359,15.7425,15.7293,15.7359,87700.0
2007-04-13 13:00:00,23.7,23.71,23.69,23.7,36100.0,15.7359,15.7425,15.7293,15.7359,36100.0
2007-04-13 13:05:00,23.7,23.71,23.69,23.7,94200.0,15.7359,15.7425,15.7293,15.7359,94200.0
2007-04-13 13:10:00,23.69,23.7,23.68,23.68,63300.0,15.7293,15.7359,15.7226,15.7226,63300.0
2007-04-13 13:15:00,23.68,23.69,23.68,23.68,46000.0,15.7226,15.7293,15.7226,15.7226,46000.0
2007-04-13 13:20:00,23.68,23.69,23.66,23.67,30400.0,15.7226,15.7293,15.7093,15.716,30400.0
2007-04-13 13:25:00,23.67,23.68,23.66,23.68,43600.0,15.716,15.7226,15.7093,15.7226,43600.0
2007-04-13 13:30:00,23.67,23.71,23.66,23.71,90100.0,15.716,15.7425,15.7093,15.7425,90100.0
2007-04-13 13:35:00,23.7,23.76,23.7,23.73,142600.0,15.7359,15.7757,15.7359,15.7558,142600.0
2007-04-13 13:40:00,23.73,23.75,23.73,23.75,39200.0,15.7558,15.7691,15.7558,15.7691,39200.0
2007-04-13 13:45:00,23.74,23.75,23.72,23.72,38000.0,15.7625,15.7691,15.7492,15.7492,38000.0
2007-04-13 13:50:00,23.72,23.74,23.71,23.72,54900.0,15.7492,15.7625,15.7425,15.7492,54900.0
2007-04-13 13:55:00,23.71,23.72,23.71,23.72,45900.0,15.7425,15.7492,15.7425,15.7492,45900.0
2007-04-13 14:00:00,23.72,23.73,23.71,23.73,24700.0,15.7492,15.7558,15.7425,15.7558,24700.0
2007-04-13 14:05:00,23.73,23.73,23.71,23.72,67400.0,15.7558,15.7558,15.7425,15.7492,67400.0
2007-04-13 14:10:00,23.72,23.73,23.72,23.73,29100.0,15.7492,15.7558,15.7492,15.7558,29100.0
2007-04-13 14:15:00,23.74,23.74,23.71,23.72,73000.0,15.7625,15.7625,15.7425,15.7492,73000.0
2007-04-13 14:20:00,23.73,23.73,23.69,23.69,68900.0,15.7558,15.7558,15.7293,15.7293,68900.0
2007-04-13 14:25:00,23.7,23.7,23.68,23.69,82000.0,15.7359,15.7359,15.7226,15.7293,82000.0
2007-04-13 14:30:00,23.69,23.7,23.65,23.67,75900.0,15.7293,15.7359,15.7027,15.716,75900.0
2007-04-13 14:35:00,23.67,23.68,23.66,23.67,42700.0,15.716,15.7226,15.7093,15.716,42700.0
2007-04-13 14:40:00,23.67,23.73,23.66,23.71,223500.0,15.716,15.7558,15.7093,15.7425,223500.0
2007-04-13 14:45:00,23.71,23.84,23.69,23.82,319400.0,15.7425,15.8289,15.7293,15.8156,319400.0
2007-04-13 14:50:00,23.82,23.82,23.77,23.78,146100.0,15.8156,15.8156,15.7824,15.789,146100.0
2007-04-13 14:55:00,23.77,23.78,23.76,23.77,159100.0,15.7824,15.789,15.7757,15.7824,159100.0
2007-04-13 15:00:00,23.77,23.78,23.74,23.76,81500.0,15.7824,15.789,15.7625,15.7757,81500.0
2007-04-13 15:05:00,23.76,23.81,23.76,23.78,83800.0,15.7757,15.8089,15.7757,15.789,83800.0
2007-04-13 15:10:00,23.77,23.8,23.77,23.79,54700.0,15.7824,15.8023,15.7824,15.7957,54700.0
2007-04-13 15:15:00,23.79,23.8,23.75,23.79,84100.0,15.7957,15.8023,15.7691,15.7957,84100.0
2007-04-13 15:20:00,23.79,23.79,23.76,23.77,53500.0,15.7957,15.7957,15.7757,15.7824,53500.0
2007-04-13 15:25:00,23.77,23.79,23.76,23.77,70000.0,15.7824,15.7957,15.7757,15.7824,70000.0
2007-04-13 15:30:00,23.77,23.78,23.74,23.75,165300.0,15.7824,15.789,15.7625,15.7691,165300.0
2007-04-13 15:35:00,23.74,23.77,23.74,23.75,96800.0,15.7625,15.7824,15.7625,15.7691,96800.0
2007-04-13 15:40:00,23.74,23.78,23.74,23.77,110100.0,15.7625,15.789,15.7625,15.7824,110100.0
2007-04-13 15:45:00,23.76,23.78,23.75,23.78,115300.0,15.7757,15.789,15.7691,15.789,115300.0
2007-04-13 15:50:00,23.78,23.78,23.74,23.76,123800.0,15.789,15.789,15.7625,15.7757,123800.0
2007-04-13 15:55:00,23.76,23.79,23.73,23.73,341100.0,15.7757,15.7957,15.7558,15.7558,341100.0
2007-04-16 09:30:00,23.89,23.97,23.85,23.94,293700.0,15.8621,15.9152,15.8355,15.8953,293700.0
2007-04-16 09:35:00,23.93,23.97,23.88,23.93,206400.0,15.8886,15.9152,15.8554,15.8886,206400.0
2007-04-16 09:40:00,23.93,23.98,23.91,23.92,262600.0,15.8886,15.9218,15.8753,15.882,262600.0
2007-04-16 09:45:00,23.92,23.95,23.88,23.89,287000.0,15.882,15.9019,15.8554,15.8621,287000.0
2007-04-16 09:50:00,23.88,23.9,23.77,23.82,223300.0,15.8554,15.8687,15.7824,15.8156,223300.0
2007-04-16 09:55:00,23.82,23.91,23.8,23.89,324500.0,15.8156,15.8753,15.8023,15.8621,324500.0
2007-04-16 10:00:00,23.89,23.89,23.8,23.83,180600.0,15.8621,15.8621,15.8023,15.8222,180600.0
2007-04-16 10:05:00,23.82,23.85,23.8,23.84,253500.0,15.8156,15.8355,15.8023,15.8289,253500.0
2007-04-16 10:10:00,23.85,23.86,23.8,23.8,316900.0,15.8355,15.8421,15.8023,15.8023,316900.0
2007-04-16 10:15:00,23.81,23.85,23.77,23.77,220900.0,15.8089,15.8355,15.7824,15.7824,220900.0
2007-04-16 10:20:00,23.77,23.81,23.75,23.77,148300.0,15.7824,15.8089,15.7691,15.7824,148300.0
2007-04-16 10:25:00,23.77,23.79,23.76,23.77,43000.0,15.7824,15.7957,15.7757,15.7824,43000.0
2007-04-16 10:30:00,23.77,23.79,23.76,23.76,112800.0,15.7824,15.7957,15.7757,15.7757,112800.0
2007-04-16 10:35:00,23.77,23.81,23.73,23.78,108400.0,15.7824,15.8089,15.7558,15.789,108400.0
2007-04-16 10:40:00,23.78,23.81,23.77,23.8,61000.0,15.789,15.8089,15.7824,15.8023,61000.0
2007-04-16 10:45:00,23.81,23.82,23.78,23.79,112300.0,15.8089,15.8156,15.789,15.7957,112300.0
2007-04-16 10:50:00,23.8,23.85,23.79,23.85,84100.0,15.8023,15.8355,15.7957,15.8355,84100.0
2007-04-16 10:55:00,23.85,23.85,23.83,23.84,73900.0,15.8355,15.8355,15.8222,15.8289,73900.0
2007-04-16 11:00:00,23.84,23.87,23.8,23.87,116100.0,15.8289,15.8488,15.8023,15.8488,116100.0
2007-04-16 11:05:00,23.87,23.88,23.85,23.87,72100.0,15.8488,15.8554,15.8355,15.8488,72100.0
2007-04-16 11:10:00,23.86,23.91,23.86,23.89,120600.0,15.8421,15.8753,15.8421,15.8621,120600.0
2007-04-16 11:15:00,23.89,23.9,23.87,23.9,71700.0,15.8621,15.8687,15.8488,15.8687,71700.0
2007-04-16 11:20:00,23.9,23.9,23.86,23.88,106900.0,15.8687,15.8687,15.8421,15.8554,106900.0
2007-04-16 11:25:00,23.88,23.91,23.86,23.91,110100.0,15.8554,15.8753,15.8421,15.8753,110100.0
2007-04-16 11:30:00,23.91,23.91,23.88,23.9,160400.0,15.8753,15.8753,15.8554,15.8687,160400.0
2007-04-16 11:35:00,23.9,23.95,23.89,23.94,103800.0,15.8687,15.9019,15.8621,15.8953,103800.0
2007-04-16 11:40:00,23.94,23.95,23.93,23.94,84900.0,15.8953,15.9019,15.8886,15.8953,84900.0
2007-04-16 11:45:00,23.94,23.97,23.93,23.96,89700.0,15.8953,15.9152,15.8886,15.9085,89700.0
2007-04-16 11:50:00,23.96,23.97,23.94,23.96,331500.0,15.9085,15.9152,15.8953,15.9085,331500.0
2007-04-16 11:55:00,23.96,23.96,23.93,23.94,167300.0,15.9085,15.9085,15.8886,15.8953,167300.0
2007-04-16 12:00:00,23.95,23.97,23.95,23.97,50600.0,15.9019,15.9152,15.9019,15.9152,50600.0
2007-04-16 12:05:00,23.97,23.99,23.94,23.98,200600.0,15.9152,15.9285,15.8953,15.9218,200600.0
2007-04-16 12:10:00,23.99,23.99,23.97,23.97,571000.0,15.9285,15.9285,15.9152,15.9152,571000.0
2007-04-16 12:15:00,23.98,23.99,23.96,23.98,46900.0,15.9218,15.9285,15.9085,15.9218,46900.0
2007-04-16 12:20:00,23.98,23.99,23.97,23.97,116800.0,15.9218,15.9285,15.9152,15.9152,116800.0
2007-04-16 12:25:00,23.97,23.98,23.93,23.93,79600.0,15.9152,15.9218,15.8886,15.8886,79600.0
2007-04-16 12:30:00,23.94,23.95,23.93,23.95,43500.0,15.8953,15.9019,15.8886,15.9019,43500.0
2007-04-16 12:35:00,23.95,23.99,23.95,23.98,109900.0,15.9019,15.9285,15.9019,15.9218,109900.0
2007-04-16 12:40:00,23.98,23.99,23.97,23.98,29100.0,15.9218,15.9285,15.9152,15.9218,29100.0
2007-04-16 12:45:00,23.98,23.99,23.97,23.97,74100.0,15.9218,15.9285,15.9152,15.9152,74100.0
2007-04-16 12:50:00,23.97,23.97,23.93,23.95,100800.0,15.9152,15.9152,15.8886,15.9019,100800.0
2007-04-16 12:55:00,23.95,23.96,23.94,23.95,37500.0,15.9019,15.9085,15.8953,15.9019,37500.0
2007-04-16 13:00:00,23.95,23.96,23.95,23.95,40700.0,15.9019,15.9085,15.9019,15.9019,40700.0
2007-04-16 13:05:00,23.96,23.97,23.95,23.96,23300.0,15.9085,15.9152,15.9019,15.9085,23300.0
2007-04-16 13:10:00,23.97,23.97,23.96,23.96,21500.0,15.9152,15.9152,15.9085,15.9085,21500.0
2007-04-16 13:15:00,23.97,24.02,23.96,23.99,418500.0,15.9152,15.9484,15.9085,15.9285,418500.0
2007-04-16 13:20:00,24.0,24.04,23.99,24.04,170400.0,15.9351,15.9617,15.9285,15.9617,170400.0
2007-04-16 13:25:00,24.03,24.04,24.01,24.01,97300.0,15.955,15.9617,15.9417,15.9417,97300.0
2007-04-16 13:30:00,24.01,24.04,24.01,24.04,125600.0,15.9417,15.9617,15.9417,15.9617,125600.0
2007-04-16 13:35:00,24.04,24.05,24.03,24.05,81500.0,15.9617,15.9683,15.955,15.9683,81500.0
2007-04-16 13:40:00,24.04,24.05,23.99,23.99,50200.0,15.9617,15.9683,15.9285,15.9285,50200.0
2007-04-16 13:45:00,23.99,24.0,23.98,24.0,39200.0,15.9285,15.9351,15.9218,15.9351,39200.0
2007-04-16 13:50:00,24.0,24.0,23.95,23.97,86300.0,15.9351,15.9351,15.9019,15.9152,86300.0
2007-04-16 13:55:00,23.97,24.01,23.97,23.97,162400.0,15.9152,15.9417,15.9152,15.9152,162400.0
2007-04-16 14:00:00,23.97,24.0,23.95,23.97,152000.0,15.9152,15.9351,15.9019,15.9152,152000.0
2007-04-16 14:05:00,23.98,24.0,23.96,24.0,42100.0,15.9218,15.9351,15.9085,15.9351,42100.0
2007-04-16 14:10:00,24.0,24.0,23.97,23.99,52700.0,15.9351,15.9351,15.9152,15.9285,52700.0
2007-04-16 14:15:00,23.99,24.0,23.98,23.99,34500.0,15.9285,15.9351,15.9218,15.9285,34500.0
2007-04-16 14:20:00,23.99,23.99,23.97,23.97,22300.0,15.9285,15.9285,15.9152,15.9152,22300.0
2007-04-16 14:25:00,23.97,23.99,23.97,23.98,66700.0,15.9152,15.9285,15.9152,15.9218,66700.0
2007-04-16 14:30:00,23.98,24.0,23.98,24.0,46600.0,15.9218,15.9351,15.9218,15.9351,46600.0
2007-04-16 14:35:00,23.99,24.0,23.98,23.99,60600.0,15.9285,15.9351,15.9218,15.9285,60600.0
2007-04-16 14:40:00,23.99,24.0,23.99,23.99,30500.0,15.9285,15.9351,15.9285,15.9285,30500.0
2007-04-16 14:45:00,23.99,24.0,23.99,24.0,62200.0,15.9285,15.9351,15.9285,15.9351,62200.0
2007-04-16 14:50:00,23.99,24.01,23.99,24.01,63600.0,15.9285,15.9417,15.9285,15.9417,63600.0
2007-04-16 14:55:00,24.0,24.01,23.99,24.0,49300.0,15.9351,15.9417,15.9285,15.9351,49300.0
2007-04-16 15:00:00,24.0,24.01,23.96,23.99,233500.0,15.9351,15.9417,15.9085,15.9285,233500.0
2007-04-16 15:05:00,24.0,24.0,23.98,23.98,165600.0,15.9351,15.9351,15.9218,15.9218,165600.0
2007-04-16 15:10:00,23.98,24.0,23.98,23.99,70700.0,15.9218,15.9351,15.9218,15.9285,70700.0
2007-04-16 15:15:00,24.0,24.0,23.97,23.98,134600.0,15.9351,15.9351,15.9152,15.9218,134600.0
2007-04-16 15:20:00,23.98,23.98,23.97,23.98,91200.0,15.9218,15.9218,15.9152,15.9218,91200.0
2007-04-16 15:25:00,23.98,23.99,23.97,23.99,121500.0,15.9218,15.9285,15.9152,15.9285,121500.0
2007-04-16 15:30:00,23.99,24.0,23.97,24.0,110700.0,15.9285,15.9351,15.9152,15.9351,110700.0
2007-04-16 15:35:00,23.99,24.0,23.96,23.96,158700.0,15.9285,15.9351,15.9085,15.9085,158700.0
2007-04-16 15:40:00,23.96,23.98,23.95,23.96,239300.0,15.9085,15.9218,15.9019,15.9085,239300.0
2007-04-16 15:45:00,23.97,23.99,23.96,23.99,132300.0,15.9152,15.9285,15.9085,15.9285,132300.0
2007-04-16 15:50:00,23.99,24.0,23.98,23.99,168600.0,15.9285,15.9351,15.9218,15.9285,168600.0
2007-04-16 15:55:00,24.0,24.02,23.99,24.01,223400.0,15.9351,15.9484,15.9285,15.9417,223400.0
2007-04-17 09:30:00,24.0,24.01,23.91,23.98,406600.0,15.9351,15.9417,15.8753,15.9218,406600.0
2007-04-17 09:35:00,23.99,24.0,23.86,23.91,123700.0,15.9285,15.9351,15.8421,15.8753,123700.0
2007-04-17 09:40:00,23.91,23.92,23.85,23.88,107800.0,15.8753,15.882,15.8355,15.8554,107800.0
2007-04-17 09:45:00,23.88,23.9,23.87,23.9,96800.0,15.8554,15.8687,15.8488,15.8687,96800.0
2007-04-17 09:50:00,23.9,23.93,23.88,23.9,220700.0,15.8687,15.8886,15.8554,15.8687,220700.0
2007-04-17 09:55:00,23.9,23.91,23.89,23.89,123600.0,15.8687,15.8753,15.8621,15.8621,123600.0
2007-04-17 10:00:00,23.89,23.94,23.87,23.91,152100.0,15.8621,15.8953,15.8488,15.8753,152100.0
2007-04-17 10:05:00,23.91,23.95,23.88,23.93,166900.0,15.8753,15.9019,15.8554,15.8886,166900.0
2007-04-17 10:10:00,23.93,23.95,23.92,23.93,47200.0,15.8886,15.9019,15.882,15.8886,47200.0
2007-04-17 10:15:00,23.92,23.96,23.92,23.94,141600.0,15.882,15.9085,15.882,15.8953,141600.0
2007-04-17 10:20:00,23.93,23.96,23.83,23.86,256100.0,15.8886,15.9085,15.8222,15.8421,256100.0
2007-04-17 10:25:00,23.87,23.88,23.75,23.77,382100.0,15.8488,15.8554,15.7691,15.7824,382100.0
2007-04-17 10:30:00,23.78,23.81,23.76,23.79,180500.0,15.789,15.8089,15.7757,15.7957,180500.0
2007-04-17 10:35:00,23.79,23.82,23.77,23.82,306500.0,15.7957,15.8156,15.7824,15.8156,306500.0
2007-04-17 10:40:00,23.82,23.82,23.8,23.8,122900.0,15.8156,15.8156,15.8023,15.8023,122900.0
2007-04-17 10:45:00,23.81,23.81,23.79,23.8,96900.0,15.8089,15.8089,15.7957,15.8023,96900.0
2007-04-17 10:50:00,23.8,23.82,23.79,23.8,323500.0,15.8023,15.8156,15.7957,15.8023,323500.0
2007-04-17 10:55:00,23.79,23.8,23.77,23.78,83200.0,15.7957,15.8023,15.7824,15.789,83200.0
2007-04-17 11:00:00,23.78,23.79,23.77,23.78,56500.0,15.789,15.7957,15.7824,15.789,56500.0
2007-04-17 11:05:00,23.79,23.79,23.78,23.78,70600.0,15.7957,15.7957,15.789,15.789,70600.0
2007-04-17 11:10:00,23.78,23.79,23.77,23.79,208500.0,15.789,15.7957,15.7824,15.7957,208500.0
2007-04-17 11:15:00,23.79,23.81,23.78,23.79,81700.0,15.7957,15.8089,15.789,15.7957,81700.0
2007-04-17 11:20:00,23.78,23.79,23.69,23.7,427500.0,15.789,15.7957,15.7293,15.7359,427500.0
2007-04-17 11:25:00,23.7,23.73,23.69,23.7,205300.0,15.7359,15.7558,15.7293,15.7359,205300.0
2007-04-17 11:30:00,23.7,23.7,23.65,23.69,322100.0,15.7359,15.7359,15.7027,15.7293,322100.0
2007-04-17 11:35:00,23.69,23.72,23.69,23.72,206600.0,15.7293,15.7492,15.7293,15.7492,206600.0
2007-04-17 11:40:00,23.71,23.73,23.7,23.72,155900.0,15.7425,15.7558,15.7359,15.7492,155900.0
2007-04-17 11:45:00,23.72,23.74,23.71,23.72,134100.0,15.7492,15.7625,15.7425,15.7492,134100.0
2007-04-17 11:50:00,23.72,23.72,23.67,23.68,224800.0,15.7492,15.7492,15.716,15.7226,224800.0
2007-04-17 11:55:00,23.68,23.71,23.66,23.68,229600.0,15.7226,15.7425,15.7093,15.7226,229600.0
2007-04-17 12:00:00,23.68,23.7,23.68,23.7,49700.0,15.7226,15.7359,15.7226,15.7359,49700.0
2007-04-17 12:05:00,23.69,23.7,23.67,23.67,60500.0,15.7293,15.7359,15.716,15.716,60500.0
2007-04-17 12:10:00,23.68,23.68,23.66,23.67,58900.0,15.7226,15.7226,15.7093,15.716,58900.0
2007-04-17 12:15:00,23.66,23.68,23.58,23.59,614900.0,15.7093,15.7226,15.6562,15.6629,614900.0
2007-04-17 12:20:00,23.6,23.61,23.55,23.57,178400.0,15.6695,15.6761,15.6363,15.6496,178400.0
2007-04-17 12:25:00,23.57,23.59,23.56,23.56,173100.0,15.6496,15.6629,15.643,15.643,173100.0
2007-04-17 12:30:00,23.56,23.6,23.56,23.6,145700.0,15.643,15.6695,15.643,15.6695,145700.0
2007-04-17 12:35:00,23.59,23.6,23.58,23.59,78900.0,15.6629,15.6695,15.6562,15.6629,78900.0
2007-04-17 12:40:00,23.59,23.6,23.57,23.58,112300.0,15.6629,15.6695,15.6496,15.6562,112300.0
2007-04-17 12:45:00,23.59,23.59,23.57,23.58,117100.0,15.6629,15.6629,15.6496,15.6562,117100.0
2007-04-17 12:50:00,23.57,23.59,23.57,23.58,162700.0,15.6496,15.6629,15.6496,15.6562,162700.0
2007-04-17 12:55:00,23.58,23.59,23.57,23.58,39800.0,15.6562,15.6629,15.6496,15.6562,39800.0
2007-04-17 13:00:00,23.58,23.61,23.57,23.6,101100.0,15.6562,15.6761,15.6496,15.6695,101100.0
2007-04-17 13:05:00,23.6,23.63,23.58,23.59,117300.0,15.6695,15.6894,15.6562,15.6629,117300.0
2007-04-17 13:10:00,23.59,23.59,23.56,23.56,76900.0,15.6629,15.6629,15.643,15.643,76900.0
2007-04-17 13:15:00,23.57,23.58,23.56,23.57,86700.0,15.6496,15.6562,15.643,15.6496,86700.0
2007-04-17 13:20:00,23.58,23.58,23.56,23.57,48700.0,15.6562,15.6562,15.643,15.6496,48700.0
2007-04-17 13:25:00,23.56,23.59,23.56,23.59,57700.0,15.643,15.6629,15.643,15.6629,57700.0
2007-04-17 13:30:00,23.59,23.59,23.58,23.58,34300.0,15.6629,15.6629,15.6562,15.6562,34300.0
2007-04-17 13:35:00,23.58,23.6,23.58,23.59,64100.0,15.6562,15.6695,15.6562,15.6629,64100.0
2007-04-17 13:40:00,23.59,23.61,23.58,23.58,190200.0,15.6629,15.6761,15.6562,15.6562,190200.0
2007-04-17 13:45:00,23.58,23.62,23.58,23.61,174000.0,15.6562,15.6828,15.6562,15.6761,174000.0
2007-04-17 13:50:00,23.61,23.64,23.59,23.61,161700.0,15.6761,15.6961,15.6629,15.6761,161700.0
2007-04-17 13:55:00,23.6,23.6,23.58,23.6,53700.0,15.6695,15.6695,15.6562,15.6695,53700.0
2007-04-17 14:00:00,23.6,23.64,23.59,23.63,90000.0,15.6695,15.6961,15.6629,15.6894,90000.0
2007-04-17 14:05:00,23.63,23.64,23.61,23.61,80700.0,15.6894,15.6961,15.6761,15.6761,80700.0
2007-04-17 14:10:00,23.61,23.62,23.59,23.61,140000.0,15.6761,15.6828,15.6629,15.6761,140000.0
2007-04-17 14:15:00,23.61,23.68,23.6,23.65,231800.0,15.6761,15.7226,15.6695,15.7027,231800.0
2007-04-17 14:20:00,23.65,23.7,23.64,23.7,80500.0,15.7027,15.7359,15.6961,15.7359,80500.0
2007-04-17 14:25:00,23.7,23.74,23.69,23.74,140500.0,15.7359,15.7625,15.7293,15.7625,140500.0
2007-04-17 14:30:00,23.74,23.75,23.69,23.75,285100.0,15.7625,15.7691,15.7293,15.7691,285100.0
2007-04-17 14:35:00,23.74,23.75,23.7,23.7,106000.0,15.7625,15.7691,15.7359,15.7359,106000.0
2007-04-17 14:40:00,23.7,23.73,23.7,23.72,80300.0,15.7359,15.7558,15.7359,15.7492,80300.0
2007-04-17 14:45:00,23.72,23.72,23.69,23.7,94500.0,15.7492,15.7492,15.7293,15.7359,94500.0
2007-04-17 14:50:00,23.7,23.73,23.69,23.69,95900.0,15.7359,15.7558,15.7293,15.7293,95900.0
2007-04-17 14:55:00,23.69,23.71,23.68,23.69,81800.0,15.7293,15.7425,15.7226,15.7293,81800.0
2007-04-17 15:00:00,23.68,23.7,23.66,23.7,90800.0,15.7226,15.7359,15.7093,15.7359,90800.0
2007-04-17 15:05:00,23.7,23.7,23.66,23.67,96300.0,15.7359,15.7359,15.7093,15.716,96300.0
2007-04-17 15:10:00,23.66,23.68,23.58,23.6,247300.0,15.7093,15.7226,15.6562,15.6695,247300.0
2007-04-17 15:15:00,23.6,23.69,23.59,23.67,160900.0,15.6695,15.7293,15.6629,15.716,160900.0
2007-04-17 15:20:00,23.66,23.68,23.63,23.65,166600.0,15.7093,15.7226,15.6894,15.7027,166600.0
2007-04-17 15:25:00,23.64,23.68,23.63,23.67,141000.0,15.6961,15.7226,15.6894,15.716,141000.0
2007-04-17 15:30:00,23.68,23.68,23.66,23.68,107600.0,15.7226,15.7226,15.7093,15.7226,107600.0
2007-04-17 15:35:00,23.68,23.69,23.65,23.65,223800.0,15.7226,15.7293,15.7027,15.7027,223800.0
2007-04-17 15:40:00,23.66,23.68,23.65,23.67,225600.0,15.7093,15.7226,15.7027,15.716,225600.0
2007-04-17 15:45:00,23.67,23.68,23.64,23.66,172100.0,15.716,15.7226,15.6961,15.7093,172100.0
2007-04-17 15:50:00,23.66,23.69,23.66,23.68,216400.0,15.7093,15.7293,15.7093,15.7226,216400.0
2007-04-17 15:55:00,23.68,23.7,23.67,23.68,253400.0,15.7226,15.7359,15.716,15.7226,253400.0
2007-04-18 09:30:00,23.4,23.43,23.27,23.38,555800.0,15.5367,15.5566,15.4504,15.5234,555800.0
2007-04-18 09:35:00,23.37,23.37,23.2,23.25,491600.0,15.5168,15.5168,15.4039,15.4371,491600.0
2007-04-18 09:40:00,23.25,23.39,23.23,23.33,752300.0,15.4371,15.5301,15.4238,15.4902,752300.0
2007-04-18 09:45:00,23.34,23.56,23.33,23.53,508300.0,15.4969,15.643,15.4902,15.623,508300.0
2007-04-18 09:50:00,23.52,23.54,23.47,23.47,368100.0,15.6164,15.6297,15.5832,15.5832,368100.0
2007-04-18 09:55:00,23.48,23.52,23.46,23.49,287500.0,15.5898,15.6164,15.5766,15.5965,287500.0
2007-04-18 10:00:00,23.49,23.53,23.45,23.45,253200.0,15.5965,15.623,15.5699,15.5699,253200.0
2007-04-18 10:05:00,23.45,23.46,23.34,23.34,268600.0,15.5699,15.5766,15.4969,15.4969,268600.0
2007-04-18 10:10:00,23.34,23.37,23.29,23.36,226800.0,15.4969,15.5168,15.4637,15.5102,226800.0
2007-04-18 10:15:00,23.36,23.48,23.36,23.47,161200.0,15.5102,15.5898,15.5102,15.5832,161200.0
2007-04-18 10:20:00,23.48,23.57,23.47,23.53,248100.0,15.5898,15.6496,15.5832,15.623,248100.0
2007-04-18 10:25:00,23.52,23.56,23.45,23.48,317700.0,15.6164,15.643,15.5699,15.5898,317700.0
2007-04-18 10:30:00,23.48,23.52,23.43,23.5,236200.0,15.5898,15.6164,15.5566,15.6031,236200.0
2007-04-18 10:35:00,23.5,23.56,23.48,23.55,320900.0,15.6031,15.643,15.5898,15.6363,320900.0
2007-04-18 10:40:00,23.54,23.58,23.52,23.57,88900.0,15.6297,15.6562,15.6164,15.6496,88900.0
2007-04-18 10:45:00,23.57,23.59,23.54,23.57,343000.0,15.6496,15.6629,15.6297,15.6496,343000.0
2007-04-18 10:50:00,23.57,23.62,23.53,23.54,227500.0,15.6496,15.6828,15.623,15.6297,227500.0
2007-04-18 10:55:00,23.55,23.57,23.49,23.5,140800.0,15.6363,15.6496,15.5965,15.6031,140800.0
2007-04-18 11:00:00,23.5,23.56,23.47,23.49,215500.0,15.6031,15.643,15.5832,15.5965,215500.0
2007-04-18 11:05:00,23.49,23.52,23.48,23.5,318500.0,15.5965,15.6164,15.5898,15.6031,318500.0
2007-04-18 11:10:00,23.5,23.57,23.49,23.57,241500.0,15.6031,15.6496,15.5965,15.6496,241500.0
2007-04-18 11:15:00,23.57,23.58,23.56,23.57,65900.0,15.6496,15.6562,15.643,15.6496,65900.0
2007-04-18 11:20:00,23.57,23.6,23.54,23.58,202400.0,15.6496,15.6695,15.6297,15.6562,202400.0
2007-04-18 11:25:00,23.59,23.65,23.57,23.64,201900.0,15.6629,15.7027,15.6496,15.6961,201900.0
2007-04-18 11:30:00,23.64,23.66,23.62,23.65,65600.0,15.6961,15.7093,15.6828,15.7027,65600.0
2007-04-18 11:35:00,23.65,23.71,23.65,23.7,323100.0,15.7027,15.7425,15.7027,15.7359,323100.0
2007-04-18 11:40:00,23.7,23.7,23.5,23.63,120700.0,15.7359,15.7359,15.6031,15.6894,120700.0
2007-04-18 11:45:00,23.63,23.66,23.6,23.65,105600.0,15.6894,15.7093,15.6695,15.7027,105600.0
2007-04-18 11:50:00,23.66,23.68,23.65,23.66,27900.0,15.7093,15.7226,15.7027,15.7093,27900.0
2007-04-18 11:55:00,23.66,23.71,23.66,23.68,68900.0,15.7093,15.7425,15.7093,15.7226,68900.0
2007-04-18 12:00:00,23.69,23.7,23.68,23.68,136800.0,15.7293,15.7359,15.7226,15.7226,136800.0
2007-04-18 12:05:00,23.68,23.69,23.63,23.63,106600.0,15.7226,15.7293,15.6894,15.6894,106600.0
2007-04-18 12:10:00,23.63,23.63,23.6,23.62,73600.0,15.6894,15.6894,15.6695,15.6828,73600.0
2007-04-18 12:15:00,23.61,23.64,23.61,23.63,50800.0,15.6761,15.6961,15.6761,15.6894,50800.0
2007-04-18 12:20:00,23.63,23.69,23.63,23.68,81400.0,15.6894,15.7293,15.6894,15.7226,81400.0
2007-04-18 12:25:00,23.69,23.71,23.68,23.69,46500.0,15.7293,15.7425,15.7226,15.7293,46500.0
2007-04-18 12:30:00,23.69,23.73,23.69,23.69,109200.0,15.7293,15.7558,15.7293,15.7293,109200.0
2007-04-18 12:35:00,23.69,23.7,23.67,23.68,63900.0,15.7293,15.7359,15.716,15.7226,63900.0
2007-04-18 12:40:00,23.68,23.71,23.67,23.68,81400.0,15.7226,15.7425,15.716,15.7226,81400.0
2007-04-18 12:45:00,23.67,23.69,23.65,23.66,52300.0,15.716,15.7293,15.7027,15.7093,52300.0
2007-04-18 12:50:00,23.66,23.73,23.66,23.7,159100.0,15.7093,15.7558,15.7093,15.7359,159100.0
2007-04-18 12:55:00,23.71,23.71,23.68,23.7,65200.0,15.7425,15.7425,15.7226,15.7359,65200.0
2007-04-18 13:00:00,23.69,23.72,23.67,23.72,83800.0,15.7293,15.7492,15.716,15.7492,83800.0
2007-04-18 13:05:00,23.71,23.72,23.69,23.7,90000.0,15.7425,15.7492,15.7293,15.7359,90000.0
2007-04-18 13:10:00,23.7,23.71,23.68,23.71,78600.0,15.7359,15.7425,15.7226,15.7425,78600.0
2007-04-18 13:15:00,23.71,23.72,23.7,23.72,74000.0,15.7425,15.7492,15.7359,15.7492,74000.0
2007-04-18 13:20:00,23.72,23.75,23.71,23.73,102000.0,15.7492,15.7691,15.7425,15.7558,102000.0
2007-04-18 13:25:00,23.73,23.73,23.71,23.72,86300.0,15.7558,15.7558,15.7425,15.7492,86300.0
2007-04-18 13:30:00,23.73,23.73,23.69,23.7,68700.0,15.7558,15.7558,15.7293,15.7359,68700.0
2007-04-18 13:35:00,23.71,23.73,23.69,23.72,94200.0,15.7425,15.7558,15.7293,15.7492,94200.0
2007-04-18 13:40:00,23.72,23.74,23.7,23.74,62300.0,15.7492,15.7625,15.7359,15.7625,62300.0
2007-04-18 13:45:00,23.73,23.75,23.73,23.75,36400.0,15.7558,15.7691,15.7558,15.7691,36400.0
2007-04-18 13:50:00,23.75,23.77,23.74,23.75,111800.0,15.7691,15.7824,15.7625,15.7691,111800.0
2007-04-18 13:55:00,23.75,23.77,23.74,23.77,46700.0,15.7691,15.7824,15.7625,15.7824,46700.0
2007-04-18 14:00:00,23.77,23.79,23.76,23.77,57000.0,15.7824,15.7957,15.7757,15.7824,57000.0
2007-04-18 14:05:00,23.78,23.78,23.77,23.77,56200.0,15.789,15.789,15.7824,15.7824,56200.0
2007-04-18 14:10:00,23.78,23.78,23.76,23.78,67600.0,15.789,15.789,15.7757,15.789,67600.0
2007-04-18 14:15:00,23.77,23.78,23.75,23.77,51500.0,15.7824,15.789,15.7691,15.7824,51500.0
2007-04-18 14:20:00,23.76,23.77,23.76,23.76,45400.0,15.7757,15.7824,15.7757,15.7757,45400.0
2007-04-18 14:25:00,23.77,23.83,23.76,23.82,123200.0,15.7824,15.8222,15.7757,15.8156,123200.0
2007-04-18 14:30:00,23.82,23.84,23.8,23.81,82700.0,15.8156,15.8289,15.8023,15.8089,82700.0
2007-04-18 14:35:00,23.81,23.81,23.79,23.8,39800.0,15.8089,15.8089,15.7957,15.8023,39800.0
2007-04-18 14:40:00,23.8,23.81,23.77,23.78,66400.0,15.8023,15.8089,15.7824,15.789,66400.0
2007-04-18 14:45:00,23.78,23.78,23.7,23.74,86900.0,15.789,15.789,15.7359,15.7625,86900.0
2007-04-18 14:50:00,23.74,23.77,23.73,23.75,67500.0,15.7625,15.7824,15.7558,15.7691,67500.0
2007-04-18 14:55:00,23.76,23.79,23.76,23.79,68400.0,15.7757,15.7957,15.7757,15.7957,68400.0
2007-04-18 15:00:00,23.79,23.79,23.77,23.77,38700.0,15.7957,15.7957,15.7824,15.7824,38700.0
2007-04-18 15:05:00,23.78,23.78,23.75,23.77,634100.0,15.789,15.789,15.7691,15.7824,634100.0
2007-04-18 15:10:00,23.77,23.78,23.75,23.76,173600.0,15.7824,15.789,15.7691,15.7757,173600.0
2007-04-18 15:15:00,23.77,23.79,23.74,23.78,149600.0,15.7824,15.7957,15.7625,15.789,149600.0
2007-04-18 15:20:00,23.77,23.78,23.73,23.75,110600.0,15.7824,15.789,15.7558,15.7691,110600.0
2007-04-18 15:25:00,23.76,23.79,23.75,23.78,122700.0,15.7757,15.7957,15.7691,15.789,122700.0
2007-04-18 15:30:00,23.78,23.78,23.75,23.75,75900.0,15.789,15.789,15.7691,15.7691,75900.0
2007-04-18 15:35:00,23.76,23.76,23.74,23.75,84900.0,15.7757,15.7757,15.7625,15.7691,84900.0
2007-04-18 15:40:00,23.74,23.78,23.73,23.75,253300.0,15.7625,15.789,15.7558,15.7691,253300.0
2007-04-18 15:45:00,23.74,23.75,23.67,23.72,270400.0,15.7625,15.7691,15.716,15.7492,270400.0
2007-04-18 15:50:00,23.71,23.73,23.67,23.69,187700.0,15.7425,15.7558,15.716,15.7293,187700.0
2007-04-18 15:55:00,23.7,23.7,23.63,23.63,272600.0,15.7359,15.7359,15.6894,15.6894,272600.0
2007-04-19 09:30:00,23.75,23.75,23.43,23.45,237700.0,15.7691,15.7691,15.5566,15.5699,237700.0
2007-04-19 09:35:00,23.45,23.52,23.43,23.48,143300.0,15.5699,15.6164,15.5566,15.5898,143300.0
2007-04-19 09:40:00,23.48,23.49,23.42,23.45,85100.0,15.5898,15.5965,15.55,15.5699,85100.0
2007-04-19 09:45:00,23.46,23.5,23.45,23.49,191000.0,15.5766,15.6031,15.5699,15.5965,191000.0
2007-04-19 09:50:00,23.49,23.56,23.47,23.55,239800.0,15.5965,15.643,15.5832,15.6363,239800.0
2007-04-19 09:55:00,23.54,23.63,23.54,23.58,210600.0,15.6297,15.6894,15.6297,15.6562,210600.0
2007-04-19 10:00:00,23.57,23.64,23.57,23.61,159000.0,15.6496,15.6961,15.6496,15.6761,159000.0
2007-04-19 10:05:00,23.61,23.65,23.58,23.59,194600.0,15.6761,15.7027,15.6562,15.6629,194600.0
2007-04-19 10:10:00,23.58,23.6,23.55,23.57,101900.0,15.6562,15.6695,15.6363,15.6496,101900.0
2007-04-19 10:15:00,23.56,23.59,23.56,23.59,159700.0,15.643,15.6629,15.643,15.6629,159700.0
2007-04-19 10:20:00,23.59,23.65,23.58,23.64,223500.0,15.6629,15.7027,15.6562,15.6961,223500.0
2007-04-19 10:25:00,23.63,23.66,23.62,23.62,153800.0,15.6894,15.7093,15.6828,15.6828,153800.0
2007-04-19 10:30:00,23.62,23.63,23.56,23.57,371300.0,15.6828,15.6894,15.643,15.6496,371300.0
2007-04-19 10:35:00,23.56,23.58,23.51,23.57,408500.0,15.643,15.6562,15.6098,15.6496,408500.0
2007-04-19 10:40:00,23.57,23.58,23.51,23.55,138100.0,15.6496,15.6562,15.6098,15.6363,138100.0
2007-04-19 10:45:00,23.54,23.57,23.54,23.54,80000.0,15.6297,15.6496,15.6297,15.6297,80000.0
2007-04-19 10:50:00,23.54,23.54,23.49,23.5,188500.0,15.6297,15.6297,15.5965,15.6031,188500.0
2007-04-19 10:55:00,23.51,23.54,23.5,23.53,67900.0,15.6098,15.6297,15.6031,15.623,67900.0
2007-04-19 11:00:00,23.53,23.55,23.5,23.5,85800.0,15.623,15.6363,15.6031,15.6031,85800.0
2007-04-19 11:05:00,23.51,23.52,23.49,23.51,70200.0,15.6098,15.6164,15.5965,15.6098,70200.0
2007-04-19 11:10:00,23.52,23.58,23.51,23.56,73300.0,15.6164,15.6562,15.6098,15.643,73300.0
2007-04-19 11:15:00,23.56,23.61,23.54,23.54,87200.0,15.643,15.6761,15.6297,15.6297,87200.0
2007-04-19 11:20:00,23.54,23.6,23.54,23.58,69800.0,15.6297,15.6695,15.6297,15.6562,69800.0
2007-04-19 11:25:00,23.57,23.58,23.54,23.54,102100.0,15.6496,15.6562,15.6297,15.6297,102100.0
2007-04-19 11:30:00,23.54,23.56,23.52,23.54,74500.0,15.6297,15.643,15.6164,15.6297,74500.0
2007-04-19 11:35:00,23.54,23.57,23.53,23.57,98600.0,15.6297,15.6496,15.623,15.6496,98600.0
2007-04-19 11:40:00,23.57,23.6,23.55,23.57,68100.0,15.6496,15.6695,15.6363,15.6496,68100.0
2007-04-19 11:45:00,23.56,23.59,23.55,23.56,55000.0,15.643,15.6629,15.6363,15.643,55000.0
2007-04-19 11:50:00,23.55,23.56,23.54,23.56,56600.0,15.6363,15.643,15.6297,15.643,56600.0
2007-04-19 11:55:00,23.55,23.56,23.5,23.53,140200.0,15.6363,15.643,15.6031,15.623,140200.0
2007-04-19 12:00:00,23.52,23.52,23.49,23.5,98000.0,15.6164,15.6164,15.5965,15.6031,98000.0
2007-04-19 12:05:00,23.5,23.51,23.49,23.5,82600.0,15.6031,15.6098,15.5965,15.6031,82600.0
2007-04-19 12:10:00,23.5,23.52,23.5,23.51,61700.0,15.6031,15.6164,15.6031,15.6098,61700.0
2007-04-19 12:15:00,23.51,23.51,23.5,23.51,184500.0,15.6098,15.6098,15.6031,15.6098,184500.0
2007-04-19 12:20:00,23.51,23.55,23.51,23.54,57300.0,15.6098,15.6363,15.6098,15.6297,57300.0
2007-04-19 12:25:00,23.54,23.55,23.53,23.55,47100.0,15.6297,15.6363,15.623,15.6363,47100.0
2007-04-19 12:30:00,23.55,23.56,23.54,23.55,76200.0,15.6363,15.643,15.6297,15.6363,76200.0
2007-04-19 12:35:00,23.55,23.55,23.52,23.52,54300.0,15.6363,15.6363,15.6164,15.6164,54300.0
2007-04-19 12:40:00,23.52,23.54,23.52,23.53,39500.0,15.6164,15.6297,15.6164,15.623,39500.0
2007-04-19 12:45:00,23.54,23.56,23.53,23.56,43300.0,15.6297,15.643,15.623,15.643,43300.0
2007-04-19 12:50:00,23.56,23.58,23.56,23.58,70100.0,15.643,15.6562,15.643,15.6562,70100.0
2007-04-19 12:55:00,23.58,23.59,23.57,23.59,37500.0,15.6562,15.6629,15.6496,15.6629,37500.0
2007-04-19 13:00:00,23.59,23.6,23.57,23.6,74200.0,15.6629,15.6695,15.6496,15.6695,74200.0
2007-04-19 13:05:00,23.6,23.61,23.59,23.6,152200.0,15.6695,15.6761,15.6629,15.6695,152200.0
2007-04-19 13:10:00,23.6,23.6,23.59,23.6,40200.0,15.6695,15.6695,15.6629,15.6695,40200.0
2007-04-19 13:15:00,23.6,23.61,23.59,23.61,30900.0,15.6695,15.6761,15.6629,15.6761,30900.0
2007-04-19 13:20:00,23.61,23.63,23.6,23.63,59700.0,15.6761,15.6894,15.6695,15.6894,59700.0
2007-04-19 13:25:00,23.62,23.63,23.61,23.61,27400.0,15.6828,15.6894,15.6761,15.6761,27400.0
2007-04-19 13:30:00,23.61,23.62,23.61,23.62,8000.0,15.6761,15.6828,15.6761,15.6828,8000.0
2007-04-19 13:35:00,23.62,23.62,23.57,23.57,79800.0,15.6828,15.6828,15.6496,15.6496,79800.0
2007-04-19 13:40:00,23.57,23.58,23.55,23.55,37400.0,15.6496,15.6562,15.6363,15.6363,37400.0
2007-04-19 13:45:00,23.55,23.57,23.55,23.57,43000.0,15.6363,15.6496,15.6363,15.6496,43000.0
2007-04-19 13:50:00,23.57,23.6,23.56,23.59,34800.0,15.6496,15.6695,15.643,15.6629,34800.0
2007-04-19 13:55:00,23.59,23.62,23.59,23.6,42100.0,15.6629,15.6828,15.6629,15.6695,42100.0
2007-04-19 14:00:00,23.59,23.59,23.55,23.57,48100.0,15.6629,15.6629,15.6363,15.6496,48100.0
2007-04-19 14:05:00,23.57,23.58,23.51,23.52,156600.0,15.6496,15.6562,15.6098,15.6164,156600.0
2007-04-19 14:10:00,23.53,23.55,23.52,23.53,40300.0,15.623,15.6363,15.6164,15.623,40300.0
2007-04-19 14:15:00,23.53,23.53,23.46,23.48,185000.0,15.623,15.623,15.5766,15.5898,185000.0
2007-04-19 14:20:00,23.48,23.49,23.45,23.47,75700.0,15.5898,15.5965,15.5699,15.5832,75700.0
2007-04-19 14:25:00,23.47,23.49,23.46,23.49,52300.0,15.5832,15.5965,15.5766,15.5965,52300.0
2007-04-19 14:30:00,23.49,23.52,23.48,23.5,90500.0,15.5965,15.6164,15.5898,15.6031,90500.0
2007-04-19 14:35:00,23.5,23.51,23.49,23.51,40700.0,15.6031,15.6098,15.5965,15.6098,40700.0
2007-04-19 14:40:00,23.51,23.52,23.48,23.5,92000.0,15.6098,15.6164,15.5898,15.6031,92000.0
2007-04-19 14:45:00,23.49,23.5,23.48,23.5,36400.0,15.5965,15.6031,15.5898,15.6031,36400.0
2007-04-19 14:50:00,23.5,23.5,23.49,23.5,24400.0,15.6031,15.6031,15.5965,15.6031,24400.0
2007-04-19 14:55:00,23.5,23.52,23.49,23.49,67000.0,15.6031,15.6164,15.5965,15.5965,67000.0
2007-04-19 15:00:00,23.5,23.5,23.48,23.48,48600.0,15.6031,15.6031,15.5898,15.5898,48600.0
2007-04-19 15:05:00,23.49,23.5,23.47,23.5,97800.0,15.5965,15.6031,15.5832,15.6031,97800.0
2007-04-19 15:10:00,23.5,23.51,23.49,23.5,60700.0,15.6031,15.6098,15.5965,15.6031,60700.0
2007-04-19 15:15:00,23.5,23.51,23.49,23.49,73700.0,15.6031,15.6098,15.5965,15.5965,73700.0
2007-04-19 15:20:00,23.5,23.54,23.49,23.52,99300.0,15.6031,15.6297,15.5965,15.6164,99300.0
2007-04-19 15:25:00,23.51,23.55,23.5,23.54,111800.0,15.6098,15.6363,15.6031,15.6297,111800.0
2007-04-19 15:30:00,23.55,23.55,23.51,23.52,133100.0,15.6363,15.6363,15.6098,15.6164,133100.0
2007-04-19 15:35:00,23.51,23.55,23.49,23.5,215500.0,15.6098,15.6363,15.5965,15.6031,215500.0
2007-04-19 15:40:00,23.51,23.54,23.5,23.54,103100.0,15.6098,15.6297,15.6031,15.6297,103100.0
2007-04-19 15:45:00,23.54,23.54,23.52,23.52,106300.0,15.6297,15.6297,15.6164,15.6164,106300.0
2007-04-19 15:50:00,23.53,23.57,23.52,23.54,295500.0,15.623,15.6496,15.6164,15.6297,295500.0
2007-04-19 15:55:00,23.53,23.56,23.51,23.56,294900.0,15.623,15.643,15.6098,15.643,294900.0
2007-04-20 09:30:00,23.85,23.85,23.59,23.69,1788200.0,15.8355,15.8355,15.6629,15.7293,1788200.0
2007-04-20 09:35:00,23.67,23.69,23.61,23.62,149200.0,15.716,15.7293,15.6761,15.6828,149200.0
2007-04-20 09:40:00,23.62,23.66,23.54,23.57,376200.0,15.6828,15.7093,15.6297,15.6496,376200.0
2007-04-20 09:45:00,23.57,23.58,23.5,23.57,201700.0,15.6496,15.6562,15.6031,15.6496,201700.0
2007-04-20 09:50:00,23.57,23.59,23.25,23.28,679300.0,15.6496,15.6629,15.4371,15.457,679300.0
2007-04-20 09:55:00,23.28,23.42,23.28,23.28,641000.0,15.457,15.55,15.457,15.457,641000.0
2007-04-20 10:00:00,23.27,23.34,23.22,23.32,358900.0,15.4504,15.4969,15.4172,15.4836,358900.0
2007-04-20 10:05:00,23.32,23.32,23.19,23.22,408000.0,15.4836,15.4836,15.3973,15.4172,408000.0
2007-04-20 10:10:00,23.22,23.35,23.2,23.35,339600.0,15.4172,15.5035,15.4039,15.5035,339600.0
2007-04-20 10:15:00,23.35,23.38,23.34,23.37,282700.0,15.5035,15.5234,15.4969,15.5168,282700.0
2007-04-20 10:20:00,23.37,23.41,23.36,23.39,222400.0,15.5168,15.5434,15.5102,15.5301,222400.0
2007-04-20 10:25:00,23.39,23.4,23.37,23.38,282600.0,15.5301,15.5367,15.5168,15.5234,282600.0
2007-04-20 10:30:00,23.38,23.39,23.35,23.36,492400.0,15.5234,15.5301,15.5035,15.5102,492400.0
2007-04-20 10:35:00,23.37,23.37,23.31,23.31,196200.0,15.5168,15.5168,15.477,15.477,196200.0
2007-04-20 10:40:00,23.32,23.33,23.31,23.32,91900.0,15.4836,15.4902,15.477,15.4836,91900.0
2007-04-20 10:45:00,23.32,23.33,23.27,23.27,372700.0,15.4836,15.4902,15.4504,15.4504,372700.0
2007-04-20 10:50:00,23.27,23.28,23.25,23.26,262800.0,15.4504,15.457,15.4371,15.4438,262800.0
2007-04-20 10:55:00,23.27,23.27,23.21,23.23,214900.0,15.4504,15.4504,15.4106,15.4238,214900.0
2007-04-20 11:00:00,23.23,23.26,23.23,23.26,125600.0,15.4238,15.4438,15.4238,15.4438,125600.0
2007-04-20 11:05:00,23.25,23.27,23.24,23.26,199000.0,15.4371,15.4504,15.4305,15.4438,199000.0
2007-04-20 11:10:00,23.26,23.27,23.24,23.25,95100.0,15.4438,15.4504,15.4305,15.4371,95100.0
2007-04-20 11:15:00,23.25,23.3,23.24,23.29,287400.0,15.4371,15.4703,15.4305,15.4637,287400.0
2007-04-20 11:20:00,23.29,23.33,23.28,23.32,197000.0,15.4637,15.4902,15.457,15.4836,197000.0
2007-04-20 11:25:00,23.32,23.35,23.3,23.3,260400.0,15.4836,15.5035,15.4703,15.4703,260400.0
2007-04-20 11:30:00,23.3,23.3,23.25,23.27,181900.0,15.4703,15.4703,15.4371,15.4504,181900.0
2007-04-20 11:35:00,23.26,23.29,23.23,23.24,194800.0,15.4438,15.4637,15.4238,15.4305,194800.0
2007-04-20 11:40:00,23.24,23.24,23.22,23.24,114300.0,15.4305,15.4305,15.4172,15.4305,114300.0
2007-04-20 11:45:00,23.23,23.24,23.18,23.18,182800.0,15.4238,15.4305,15.3906,15.3906,182800.0
2007-04-20 11:50:00,23.18,23.19,23.16,23.18,100700.0,15.3906,15.3973,15.3774,15.3906,100700.0
2007-04-20 11:55:00,23.18,23.19,23.16,23.16,135400.0,15.3906,15.3973,15.3774,15.3774,135400.0
2007-04-20 12:00:00,23.16,23.17,23.12,23.12,217900.0,15.3774,15.384,15.3508,15.3508,217900.0
2007-04-20 12:05:00,23.13,23.17,23.12,23.15,261000.0,15.3574,15.384,15.3508,15.3707,261000.0
2007-04-20 12:10:00,23.15,23.19,23.13,23.19,90700.0,15.3707,15.3973,15.3574,15.3973,90700.0
2007-04-20 12:15:00,23.2,23.2,23.15,23.16,421600.0,15.4039,15.4039,15.3707,15.3774,421600.0
2007-04-20 12:20:00,23.15,23.16,23.13,23.14,118600.0,15.3707,15.3774,15.3574,15.3641,118600.0
2007-04-20 12:25:00,23.14,23.14,23.07,23.08,225700.0,15.3641,15.3641,15.3176,15.3242,225700.0
2007-04-20 12:30:00,23.08,23.08,23.03,23.06,273700.0,15.3242,15.3242,15.2911,15.311,273700.0
2007-04-20 12:35:00,23.06,23.07,22.91,22.94,380200.0,15.311,15.3176,15.2114,15.2313,380200.0
2007-04-20 12:40:00,22.95,23.02,22.94,23.01,184700.0,15.2379,15.2844,15.2313,15.2778,184700.0
2007-04-20 12:45:00,23.01,23.03,23.0,23.03,101300.0,15.2778,15.2911,15.2711,15.2911,101300.0
2007-04-20 12:50:00,23.02,23.03,22.93,22.93,197400.0,15.2844,15.2911,15.2247,15.2247,197400.0
2007-04-20 12:55:00,22.93,22.99,22.92,22.99,337000.0,15.2247,15.2645,15.218,15.2645,337000.0
2007-04-20 13:00:00,22.98,23.06,22.98,23.05,327900.0,15.2579,15.311,15.2579,15.3043,327900.0
2007-04-20 13:05:00,23.05,23.06,23.0,23.04,323500.0,15.3043,15.311,15.2711,15.2977,323500.0
2007-04-20 13:10:00,23.04,23.09,23.04,23.08,407700.0,15.2977,15.3309,15.2977,15.3242,407700.0
2007-04-20 13:15:00,23.08,23.19,23.08,23.15,425100.0,15.3242,15.3973,15.3242,15.3707,425100.0
2007-04-20 13:20:00,23.16,23.27,23.14,23.15,357500.0,15.3774,15.4504,15.3641,15.3707,357500.0
2007-04-20 13:25:00,23.15,23.25,23.13,23.24,261200.0,15.3707,15.4371,15.3574,15.4305,261200.0
2007-04-20 13:30:00,23.24,23.3,23.24,23.3,338000.0,15.4305,15.4703,15.4305,15.4703,338000.0
2007-04-20 13:35:00,23.31,23.35,23.29,23.3,329300.0,15.477,15.5035,15.4637,15.4703,329300.0
2007-04-20 13:40:00,23.3,23.31,23.29,23.3,127300.0,15.4703,15.477,15.4637,15.4703,127300.0
2007-04-20 13:45:00,23.3,23.31,23.29,23.29,145500.0,15.4703,15.477,15.4637,15.4637,145500.0
2007-04-20 13:50:00,23.3,23.3,23.23,23.24,149100.0,15.4703,15.4703,15.4238,15.4305,149100.0
2007-04-20 13:55:00,23.24,23.25,23.2,23.21,135600.0,15.4305,15.4371,15.4039,15.4106,135600.0
2007-04-20 14:00:00,23.21,23.28,23.19,23.27,206600.0,15.4106,15.457,15.3973,15.4504,206600.0
2007-04-20 14:05:00,23.27,23.32,23.25,23.3,254600.0,15.4504,15.4836,15.4371,15.4703,254600.0
2007-04-20 14:10:00,23.3,23.32,23.26,23.31,119500.0,15.4703,15.4836,15.4438,15.477,119500.0
2007-04-20 14:15:00,23.31,23.38,23.29,23.34,242100.0,15.477,15.5234,15.4637,15.4969,242100.0
2007-04-20 14:20:00,23.34,23.35,23.3,23.3,187300.0,15.4969,15.5035,15.4703,15.4703,187300.0
2007-04-20 14:25:00,23.3,23.33,23.29,23.31,124600.0,15.4703,15.4902,15.4637,15.477,124600.0
2007-04-20 14:30:00,23.3,23.33,23.3,23.33,97000.0,15.4703,15.4902,15.4703,15.4902,97000.0
2007-04-20 14:35:00,23.33,23.4,23.32,23.39,326600.0,15.4902,15.5367,15.4836,15.5301,326600.0
2007-04-20 14:40:00,23.4,23.4,23.35,23.37,136500.0,15.5367,15.5367,15.5035,15.5168,136500.0
2007-04-20 14:45:00,23.37,23.44,23.37,23.41,190800.0,15.5168,15.5633,15.5168,15.5434,190800.0
2007-04-20 14:50:00,23.41,23.42,23.39,23.4,108000.0,15.5434,15.55,15.5301,15.5367,108000.0
2007-04-20 14:55:00,23.4,23.41,23.33,23.37,200500.0,15.5367,15.5434,15.4902,15.5168,200500.0
2007-04-20 15:00:00,23.38,23.4,23.36,23.4,104200.0,15.5234,15.5367,15.5102,15.5367,104200.0
2007-04-20 15:05:00,23.4,23.44,23.39,23.4,198200.0,15.5367,15.5633,15.5301,15.5367,198200.0
2007-04-20 15:10:00,23.4,23.42,23.38,23.41,89300.0,15.5367,15.55,15.5234,15.5434,89300.0
2007-04-20 15:15:00,23.41,23.42,23.38,23.38,145400.0,15.5434,15.55,15.5234,15.5234,145400.0
2007-04-20 15:20:00,23.38,23.4,23.38,23.39,132500.0,15.5234,15.5367,15.5234,15.5301,132500.0
2007-04-20 15:25:00,23.4,23.42,23.39,23.42,156200.0,15.5367,15.55,15.5301,15.55,156200.0
2007-04-20 15:30:00,23.42,23.46,23.4,23.44,343800.0,15.55,15.5766,15.5367,15.5633,343800.0
2007-04-20 15:35:00,23.44,23.45,23.39,23.43,379100.0,15.5633,15.5699,15.5301,15.5566,379100.0
2007-04-20 15:40:00,23.43,23.5,23.4,23.45,244300.0,15.5566,15.6031,15.5367,15.5699,244300.0
2007-04-20 15:45:00,23.45,23.46,23.41,23.44,220000.0,15.5699,15.5766,15.5434,15.5633,220000.0
2007-04-20 15:50:00,23.44,23.46,23.42,23.45,348200.0,15.5633,15.5766,15.55,15.5699,348200.0
2007-04-20 15:55:00,23.45,23.48,23.43,23.47,307700.0,15.5699,15.5898,15.5566,15.5832,307700.0
2007-04-23 09:30:00,23.54,23.73,23.52,23.53,271800.0,15.6297,15.7558,15.6164,15.623,271800.0
2007-04-23 09:35:00,23.55,23.65,23.52,23.62,349000.0,15.6363,15.7027,15.6164,15.6828,349000.0
2007-04-23 09:40:00,23.62,23.7,23.61,23.68,124300.0,15.6828,15.7359,15.6761,15.7226,124300.0
2007-04-23 09:45:00,23.68,23.68,23.56,23.61,122100.0,15.7226,15.7226,15.643,15.6761,122100.0
2007-04-23 09:50:00,23.62,23.65,23.49,23.52,213400.0,15.6828,15.7027,15.5965,15.6164,213400.0
2007-04-23 09:55:00,23.52,23.62,23.51,23.57,137300.0,15.6164,15.6828,15.6098,15.6496,137300.0
2007-04-23 10:00:00,23.58,23.61,23.55,23.56,98000.0,15.6562,15.6761,15.6363,15.643,98000.0
2007-04-23 10:05:00,23.57,23.58,23.46,23.46,134300.0,15.6496,15.6562,15.5766,15.5766,134300.0
2007-04-23 10:10:00,23.46,23.5,23.42,23.44,146800.0,15.5766,15.6031,15.55,15.5633,146800.0
2007-04-23 10:15:00,23.44,23.46,23.43,23.45,79000.0,15.5633,15.5766,15.5566,15.5699,79000.0
2007-04-23 10:20:00,23.44,23.46,23.38,23.39,74000.0,15.5633,15.5766,15.5234,15.5301,74000.0
2007-04-23 10:25:00,23.39,23.4,23.34,23.34,338900.0,15.5301,15.5367,15.4969,15.4969,338900.0
2007-04-23 10:30:00,23.34,23.36,23.27,23.34,245200.0,15.4969,15.5102,15.4504,15.4969,245200.0
2007-04-23 10:35:00,23.34,23.37,23.33,23.35,115200.0,15.4969,15.5168,15.4902,15.5035,115200.0
2007-04-23 10:40:00,23.36,23.42,23.34,23.37,113300.0,15.5102,15.55,15.4969,15.5168,113300.0
2007-04-23 10:45:00,23.39,23.41,23.37,23.38,67700.0,15.5301,15.5434,15.5168,15.5234,67700.0
2007-04-23 10:50:00,23.38,23.4,23.37,23.38,40400.0,15.5234,15.5367,15.5168,15.5234,40400.0
2007-04-23 10:55:00,23.38,23.45,23.36,23.43,95900.0,15.5234,15.5699,15.5102,15.5566,95900.0
2007-04-23 11:00:00,23.43,23.45,23.4,23.45,45300.0,15.5566,15.5699,15.5367,15.5699,45300.0
2007-04-23 11:05:00,23.44,23.46,23.4,23.43,115100.0,15.5633,15.5766,15.5367,15.5566,115100.0
2007-04-23 11:10:00,23.42,23.44,23.38,23.4,206200.0,15.55,15.5633,15.5234,15.5367,206200.0
2007-04-23 11:15:00,23.4,23.44,23.37,23.44,107300.0,15.5367,15.5633,15.5168,15.5633,107300.0
2007-04-23 11:20:00,23.44,23.44,23.4,23.41,69100.0,15.5633,15.5633,15.5367,15.5434,69100.0
2007-04-23 11:25:00,23.41,23.44,23.4,23.41,63400.0,15.5434,15.5633,15.5367,15.5434,63400.0
2007-04-23 11:30:00,23.41,23.43,23.41,23.42,29800.0,15.5434,15.5566,15.5434,15.55,29800.0
2007-04-23 11:35:00,23.42,23.43,23.38,23.39,63700.0,15.55,15.5566,15.5234,15.5301,63700.0
2007-04-23 11:40:00,23.39,23.4,23.37,23.39,56500.0,15.5301,15.5367,15.5168,15.5301,56500.0
2007-04-23 11:45:00,23.39,23.39,23.35,23.35,37100.0,15.5301,15.5301,15.5035,15.5035,37100.0
2007-04-23 11:50:00,23.35,23.38,23.35,23.38,88400.0,15.5035,15.5234,15.5035,15.5234,88400.0
2007-04-23 11:55:00,23.39,23.41,23.37,23.4,54100.0,15.5301,15.5434,15.5168,15.5367,54100.0
2007-04-23 12:00:00,23.4,23.43,23.39,23.43,46000.0,15.5367,15.5566,15.5301,15.5566,46000.0
2007-04-23 12:05:00,23.43,23.43,23.41,23.42,45600.0,15.5566,15.5566,15.5434,15.55,45600.0
2007-04-23 12:10:00,23.42,23.44,23.39,23.39,62000.0,15.55,15.5633,15.5301,15.5301,62000.0
2007-04-23 12:15:00,23.4,23.4,23.34,23.35,188900.0,15.5367,15.5367,15.4969,15.5035,188900.0
2007-04-23 12:20:00,23.35,23.38,23.35,23.36,60000.0,15.5035,15.5234,15.5035,15.5102,60000.0
2007-04-23 12:25:00,23.37,23.43,23.36,23.41,73000.0,15.5168,15.5566,15.5102,15.5434,73000.0
2007-04-23 12:30:00,23.41,23.43,23.41,23.41,27800.0,15.5434,15.5566,15.5434,15.5434,27800.0
2007-04-23 12:35:00,23.42,23.43,23.38,23.43,59700.0,15.55,15.5566,15.5234,15.5566,59700.0
2007-04-23 12:40:00,23.42,23.44,23.42,23.44,20700.0,15.55,15.5633,15.55,15.5633,20700.0
2007-04-23 12:45:00,23.44,23.45,23.43,23.44,23600.0,15.5633,15.5699,15.5566,15.5633,23600.0
2007-04-23 12:50:00,23.45,23.45,23.43,23.45,27700.0,15.5699,15.5699,15.5566,15.5699,27700.0
2007-04-23 12:55:00,23.45,23.45,23.43,23.43,21500.0,15.5699,15.5699,15.5566,15.5566,21500.0
2007-04-23 13:00:00,23.44,23.44,23.42,23.42,31300.0,15.5633,15.5633,15.55,15.55,31300.0
2007-04-23 13:05:00,23.43,23.44,23.42,23.43,38600.0,15.5566,15.5633,15.55,15.5566,38600.0
2007-04-23 13:10:00,23.44,23.44,23.43,23.43,30300.0,15.5633,15.5633,15.5566,15.5566,30300.0
2007-04-23 13:15:00,23.44,23.44,23.42,23.43,37800.0,15.5633,15.5633,15.55,15.5566,37800.0
2007-04-23 13:20:00,23.44,23.44,23.42,23.44,30200.0,15.5633,15.5633,15.55,15.5633,30200.0
2007-04-23 13:25:00,23.43,23.44,23.42,23.42,18100.0,15.5566,15.5633,15.55,15.55,18100.0
2007-04-23 13:30:00,23.42,23.43,23.41,23.41,60000.0,15.55,15.5566,15.5434,15.5434,60000.0
2007-04-23 13:35:00,23.42,23.42,23.4,23.4,20500.0,15.55,15.55,15.5367,15.5367,20500.0
2007-04-23 13:40:00,23.4,23.41,23.37,23.38,83000.0,15.5367,15.5434,15.5168,15.5234,83000.0
2007-04-23 13:45:00,23.39,23.39,23.38,23.38,31200.0,15.5301,15.5301,15.5234,15.5234,31200.0
2007-04-23 13:50:00,23.39,23.4,23.36,23.37,64300.0,15.5301,15.5367,15.5102,15.5168,64300.0
2007-04-23 13:55:00,23.37,23.37,23.34,23.36,191700.0,15.5168,15.5168,15.4969,15.5102,191700.0
2007-04-23 14:00:00,23.35,23.35,23.32,23.33,90800.0,15.5035,15.5035,15.4836,15.4902,90800.0
2007-04-23 14:05:00,23.34,23.37,23.33,23.37,70300.0,15.4969,15.5168,15.4902,15.5168,70300.0
2007-04-23 14:10:00,23.36,23.39,23.35,23.35,50900.0,15.5102,15.5301,15.5035,15.5035,50900.0
2007-04-23 14:15:00,23.36,23.39,23.34,23.39,44500.0,15.5102,15.5301,15.4969,15.5301,44500.0
2007-04-23 14:20:00,23.39,23.39,23.36,23.37,49000.0,15.5301,15.5301,15.5102,15.5168,49000.0
2007-04-23 14:25:00,23.37,23.37,23.35,23.36,42300.0,15.5168,15.5168,15.5035,15.5102,42300.0
2007-04-23 14:30:00,23.35,23.37,23.34,23.35,118300.0,15.5035,15.5168,15.4969,15.5035,118300.0
2007-04-23 14:35:00,23.36,23.38,23.35,23.37,129500.0,15.5102,15.5234,15.5035,15.5168,129500.0
2007-04-23 14:40:00,23.37,23.38,23.36,23.36,41400.0,15.5168,15.5234,15.5102,15.5102,41400.0
2007-04-23 14:45:00,23.36,23.39,23.36,23.37,103900.0,15.5102,15.5301,15.5102,15.5168,103900.0
2007-04-23 14:50:00,23.37,23.39,23.35,23.35,95800.0,15.5168,15.5301,15.5035,15.5035,95800.0
2007-04-23 14:55:00,23.36,23.36,23.33,23.34,104200.0,15.5102,15.5102,15.4902,15.4969,104200.0
2007-04-23 15:00:00,23.33,23.34,23.27,23.3,176700.0,15.4902,15.4969,15.4504,15.4703,176700.0
2007-04-23 15:05:00,23.29,23.34,23.29,23.33,105100.0,15.4637,15.4969,15.4637,15.4902,105100.0
2007-04-23 15:10:00,23.33,23.34,23.29,23.3,55400.0,15.4902,15.4969,15.4637,15.4703,55400.0
2007-04-23 15:15:00,23.3,23.33,23.25,23.25,110500.0,15.4703,15.4902,15.4371,15.4371,110500.0
2007-04-23 15:20:00,23.26,23.31,23.25,23.29,109800.0,15.4438,15.477,15.4371,15.4637,109800.0
2007-04-23 15:25:00,23.29,23.33,23.28,23.33,244800.0,15.4637,15.4902,15.457,15.4902,244800.0
2007-04-23 15:30:00,23.33,23.36,23.32,23.35,292000.0,15.4902,15.5102,15.4836,15.5035,292000.0
2007-04-23 15:35:00,23.36,23.39,23.35,23.39,81200.0,15.5102,15.5301,15.5035,15.5301,81200.0
2007-04-23 15:40:00,23.39,23.39,23.36,23.36,130800.0,15.5301,15.5301,15.5102,15.5102,130800.0
2007-04-23 15:45:00,23.36,23.37,23.34,23.35,104900.0,15.5102,15.5168,15.4969,15.5035,104900.0
2007-04-23 15:50:00,23.36,23.37,23.33,23.33,180500.0,15.5102,15.5168,15.4902,15.4902,180500.0
2007-04-23 15:55:00,23.33,23.35,23.31,23.33,175300.0,15.4902,15.5035,15.477,15.4902,175300.0
2007-04-24 09:30:00,23.4,23.53,23.4,23.5,220700.0,15.5367,15.623,15.5367,15.6031,220700.0
2007-04-24 09:35:00,23.51,23.63,23.43,23.5,330800.0,15.6098,15.6894,15.5566,15.6031,330800.0
2007-04-24 09:40:00,23.51,23.51,23.41,23.44,174300.0,15.6098,15.6098,15.5434,15.5633,174300.0
2007-04-24 09:45:00,23.43,23.54,23.31,23.48,499500.0,15.5566,15.6297,15.477,15.5898,499500.0
2007-04-24 09:50:00,23.47,23.55,23.42,23.48,326000.0,15.5832,15.6363,15.55,15.5898,326000.0
2007-04-24 09:55:00,23.47,23.55,23.41,23.5,153300.0,15.5832,15.6363,15.5434,15.6031,153300.0
2007-04-24 10:00:00,23.5,23.5,22.96,23.38,260600.0,15.6031,15.6031,15.2446,15.5234,260600.0
2007-04-24 10:05:00,23.37,23.38,23.28,23.33,154800.0,15.5168,15.5234,15.457,15.4902,154800.0
2007-04-24 10:10:00,23.34,23.37,23.22,23.33,505500.0,15.4969,15.5168,15.4172,15.4902,505500.0
2007-04-24 10:15:00,23.33,23.36,23.29,23.29,161400.0,15.4902,15.5102,15.4637,15.4637,161400.0
2007-04-24 10:20:00,23.29,23.3,23.15,23.17,257600.0,15.4637,15.4703,15.3707,15.384,257600.0
2007-04-24 10:25:00,23.17,23.22,23.14,23.17,243900.0,15.384,15.4172,15.3641,15.384,243900.0
2007-04-24 10:30:00,23.16,23.2,23.13,23.2,187400.0,15.3774,15.4039,15.3574,15.4039,187400.0
2007-04-24 10:35:00,23.2,23.37,23.17,23.34,270500.0,15.4039,15.5168,15.384,15.4969,270500.0
2007-04-24 10:40:00,23.34,23.35,23.24,23.27,295600.0,15.4969,15.5035,15.4305,15.4504,295600.0
2007-04-24 10:45:00,23.26,23.32,23.24,23.27,165300.0,15.4438,15.4836,15.4305,15.4504,165300.0
2007-04-24 10:50:00,23.26,23.3,23.24,23.28,65900.0,15.4438,15.4703,15.4305,15.457,65900.0
2007-04-24 10:55:00,23.28,23.29,23.25,23.25,62200.0,15.457,15.4637,15.4371,15.4371,62200.0
2007-04-24 11:00:00,23.25,23.3,23.25,23.29,59600.0,15.4371,15.4703,15.4371,15.4637,59600.0
2007-04-24 11:05:00,23.29,23.33,23.28,23.32,173300.0,15.4637,15.4902,15.457,15.4836,173300.0
2007-04-24 11:10:00,23.32,23.33,23.25,23.26,178100.0,15.4836,15.4902,15.4371,15.4438,178100.0
2007-04-24 11:15:00,23.26,23.31,23.23,23.31,272300.0,15.4438,15.477,15.4238,15.477,272300.0
2007-04-24 11:20:00,23.31,23.32,23.28,23.29,179200.0,15.477,15.4836,15.457,15.4637,179200.0
2007-04-24 11:25:00,23.29,23.29,23.28,23.29,58000.0,15.4637,15.4637,15.457,15.4637,58000.0
2007-04-24 11:30:00,23.29,23.31,23.28,23.29,219700.0,15.4637,15.477,15.457,15.4637,219700.0
2007-04-24 11:35:00,23.28,23.29,23.25,23.26,82700.0,15.457,15.4637,15.4371,15.4438,82700.0
2007-04-24 11:40:00,23.26,23.29,23.25,23.28,113200.0,15.4438,15.4637,15.4371,15.457,113200.0
2007-04-24 11:45:00,23.27,23.28,23.25,23.26,62400.0,15.4504,15.457,15.4371,15.4438,62400.0
2007-04-24 11:50:00,23.26,23.26,23.22,23.22,80300.0,15.4438,15.4438,15.4172,15.4172,80300.0
2007-04-24 11:55:00,23.22,23.25,23.21,23.25,122700.0,15.4172,15.4371,15.4106,15.4371,122700.0
2007-04-24 12:00:00,23.25,23.28,23.24,23.27,123000.0,15.4371,15.457,15.4305,15.4504,123000.0
2007-04-24 12:05:00,23.27,23.31,23.27,23.29,143500.0,15.4504,15.477,15.4504,15.4637,143500.0
2007-04-24 12:10:00,23.3,23.32,23.27,23.31,138100.0,15.4703,15.4836,15.4504,15.477,138100.0
2007-04-24 12:15:00,23.31,23.33,23.29,23.29,135800.0,15.477,15.4902,15.4637,15.4637,135800.0
2007-04-24 12:20:00,23.3,23.37,23.3,23.36,106800.0,15.4703,15.5168,15.4703,15.5102,106800.0
2007-04-24 12:25:00,23.36,23.39,23.34,23.38,88900.0,15.5102,15.5301,15.4969,15.5234,88900.0
2007-04-24 12:30:00,23.38,23.39,23.34,23.35,87000.0,15.5234,15.5301,15.4969,15.5035,87000.0
2007-04-24 12:35:00,23.34,23.36,23.31,23.35,92100.0,15.4969,15.5102,15.477,15.5035,92100.0
2007-04-24 12:40:00,23.36,23.39,23.33,23.33,159700.0,15.5102,15.5301,15.4902,15.4902,159700.0
2007-04-24 12:45:00,23.34,23.34,23.28,23.29,50700.0,15.4969,15.4969,15.457,15.4637,50700.0
2007-04-24 12:50:00,23.29,23.31,23.25,23.3,105700.0,15.4637,15.477,15.4371,15.4703,105700.0
2007-04-24 12:55:00,23.3,23.3,23.28,23.29,24100.0,15.4703,15.4703,15.457,15.4637,24100.0
2007-04-24 13:00:00,23.29,23.29,23.26,23.27,115600.0,15.4637,15.4637,15.4438,15.4504,115600.0
2007-04-24 13:05:00,23.27,23.29,23.25,23.28,115100.0,15.4504,15.4637,15.4371,15.457,115100.0
2007-04-24 13:10:00,23.29,23.3,23.26,23.26,47200.0,15.4637,15.4703,15.4438,15.4438,47200.0
2007-04-24 13:15:00,23.26,23.28,23.25,23.27,72400.0,15.4438,15.457,15.4371,15.4504,72400.0
2007-04-24 13:20:00,23.27,23.28,23.24,23.25,90900.0,15.4504,15.457,15.4305,15.4371,90900.0
2007-04-24 13:25:00,23.25,23.28,23.24,23.28,177700.0,15.4371,15.457,15.4305,15.457,177700.0
2007-04-24 13:30:00,23.29,23.35,23.28,23.34,177900.0,15.4637,15.5035,15.457,15.4969,177900.0
2007-04-24 13:35:00,23.34,23.37,23.28,23.3,289900.0,15.4969,15.5168,15.457,15.4703,289900.0
2007-04-24 13:40:00,23.3,23.34,23.28,23.32,137400.0,15.4703,15.4969,15.457,15.4836,137400.0
2007-04-24 13:45:00,23.33,23.35,23.31,23.34,169600.0,15.4902,15.5035,15.477,15.4969,169600.0
2007-04-24 13:50:00,23.35,23.35,23.31,23.34,177500.0,15.5035,15.5035,15.477,15.4969,177500.0
2007-04-24 13:55:00,23.33,23.38,23.33,23.37,169500.0,15.4902,15.5234,15.4902,15.5168,169500.0
2007-04-24 14:00:00,23.38,23.39,23.37,23.38,56600.0,15.5234,15.5301,15.5168,15.5234,56600.0
2007-04-24 14:05:00,23.38,23.4,23.36,23.38,365100.0,15.5234,15.5367,15.5102,15.5234,365100.0
2007-04-24 14:10:00,23.38,23.47,23.37,23.44,382800.0,15.5234,15.5832,15.5168,15.5633,382800.0
2007-04-24 14:15:00,23.44,23.5,23.41,23.43,207400.0,15.5633,15.6031,15.5434,15.5566,207400.0
2007-04-24 14:20:00,23.44,23.46,23.38,23.44,225200.0,15.5633,15.5766,15.5234,15.5633,225200.0
2007-04-24 14:25:00,23.45,23.45,23.43,23.44,182600.0,15.5699,15.5699,15.5566,15.5633,182600.0
2007-04-24 14:30:00,23.44,23.45,23.43,23.43,194100.0,15.5633,15.5699,15.5566,15.5566,194100.0
2007-04-24 14:35:00,23.43,23.55,23.43,23.55,292200.0,15.5566,15.6363,15.5566,15.6363,292200.0
2007-04-24 14:40:00,23.54,23.6,23.52,23.55,706900.0,15.6297,15.6695,15.6164,15.6363,706900.0
2007-04-24 14:45:00,23.56,23.58,23.54,23.57,189200.0,15.643,15.6562,15.6297,15.6496,189200.0
2007-04-24 14:50:00,23.57,23.57,23.55,23.57,152600.0,15.6496,15.6496,15.6363,15.6496,152600.0
2007-04-24 14:55:00,23.56,23.59,23.55,23.57,122100.0,15.643,15.6629,15.6363,15.6496,122100.0
2007-04-24 15:00:00,23.58,23.63,23.56,23.63,176200.0,15.6562,15.6894,15.643,15.6894,176200.0
2007-04-24 15:05:00,23.63,23.68,23.61,23.67,395700.0,15.6894,15.7226,15.6761,15.716,395700.0
2007-04-24 15:10:00,23.66,23.7,23.65,23.66,371100.0,15.7093,15.7359,15.7027,15.7093,371100.0
2007-04-24 15:15:00,23.67,23.74,23.66,23.68,676800.0,15.716,15.7625,15.7093,15.7226,676800.0
2007-04-24 15:20:00,23.68,23.71,23.67,23.68,150900.0,15.7226,15.7425,15.716,15.7226,150900.0
2007-04-24 15:25:00,23.68,23.72,23.67,23.7,515100.0,15.7226,15.7492,15.716,15.7359,515100.0
2007-04-24 15:30:00,23.7,23.71,23.63,23.64,453100.0,15.7359,15.7425,15.6894,15.6961,453100.0
2007-04-24 15:35:00,23.65,23.65,23.63,23.64,202100.0,15.7027,15.7027,15.6894,15.6961,202100.0
2007-04-24 15:40:00,23.64,23.69,23.61,23.63,670600.0,15.6961,15.7293,15.6761,15.6894,670600.0
2007-04-24 15:45:00,23.64,23.68,23.61,23.62,510500.0,15.6961,15.7226,15.6761,15.6828,510500.0
2007-04-24 15:50:00,23.62,23.7,23.61,23.67,598200.0,15.6828,15.7359,15.6761,15.716,598200.0
2007-04-24 15:55:00,23.68,23.82,23.67,23.72,884100.0,15.7226,15.8156,15.716,15.7492,884100.0
2007-04-25 09:30:00,24.96,25.1,24.5,25.03,2988200.0,16.5725,16.6655,16.2671,16.619,2988200.0
2007-04-25 09:35:00,25.04,25.33,25.0,25.31,2295300.0,16.6256,16.8182,16.5991,16.8049,2295300.0
2007-04-25 09:40:00,25.31,25.53,25.0,25.09,2237200.0,16.8049,16.951,16.5991,16.6588,2237200.0
2007-04-25 09:45:00,25.09,25.26,24.86,25.16,2225000.0,16.6588,16.7717,16.5061,16.7053,2225000.0
2007-04-25 09:50:00,25.17,25.19,24.97,25.02,1008400.0,16.7119,16.7252,16.5791,16.6123,1008400.0
2007-04-25 09:55:00,25.02,25.03,24.81,24.92,1395700.0,16.6123,16.619,16.4729,16.5459,1395700.0
2007-04-25 10:00:00,24.92,24.97,24.75,24.85,1047100.0,16.5459,16.5791,16.4331,16.4995,1047100.0
2007-04-25 10:05:00,24.85,24.93,24.81,24.85,649200.0,16.4995,16.5526,16.4729,16.4995,649200.0
2007-04-25 10:10:00,24.86,24.91,24.8,24.81,661000.0,16.5061,16.5393,16.4663,16.4729,661000.0
2007-04-25 10:15:00,24.82,24.83,24.7,24.76,464300.0,16.4795,16.4862,16.3999,16.4397,464300.0
2007-04-25 10:20:00,24.75,24.91,24.75,24.89,560300.0,16.4331,16.5393,16.4331,16.526,560300.0
2007-04-25 10:25:00,24.89,24.91,24.75,24.78,368400.0,16.526,16.5393,16.4331,16.453,368400.0
2007-04-25 10:30:00,24.79,24.85,24.76,24.77,331000.0,16.4596,16.4995,16.4397,16.4463,331000.0
2007-04-25 10:35:00,24.76,24.83,24.72,24.74,560700.0,16.4397,16.4862,16.4131,16.4264,560700.0
2007-04-25 10:40:00,24.73,24.77,24.58,24.59,893900.0,16.4198,16.4463,16.3202,16.3268,893900.0
2007-04-25 10:45:00,24.59,24.61,24.5,24.53,512800.0,16.3268,16.3401,16.2671,16.287,512800.0
2007-04-25 10:50:00,24.54,24.6,24.5,24.51,562300.0,16.2936,16.3335,16.2671,16.2737,562300.0
2007-04-25 10:55:00,24.51,24.74,24.5,24.7,421100.0,16.2737,16.4264,16.2671,16.3999,421100.0
2007-04-25 11:00:00,24.7,24.76,24.67,24.71,522100.0,16.3999,16.4397,16.3799,16.4065,522100.0
2007-04-25 11:05:00,24.71,24.75,24.64,24.69,448700.0,16.4065,16.4331,16.36,16.3932,448700.0
2007-04-25 11:10:00,24.68,24.91,24.68,24.84,410300.0,16.3866,16.5393,16.3866,16.4928,410300.0
2007-04-25 11:15:00,24.84,24.86,24.79,24.84,286000.0,16.4928,16.5061,16.4596,16.4928,286000.0
2007-04-25 11:20:00,24.84,24.88,24.81,24.85,163100.0,16.4928,16.5194,16.4729,16.4995,163100.0
2007-04-25 11:25:00,24.85,24.92,24.84,24.91,199200.0,16.4995,16.5459,16.4928,16.5393,199200.0
2007-04-25 11:30:00,24.92,24.96,24.89,24.95,390700.0,16.5459,16.5725,16.526,16.5659,390700.0
2007-04-25 11:35:00,24.95,24.96,24.88,24.9,470800.0,16.5659,16.5725,16.5194,16.5327,470800.0
2007-04-25 11:40:00,24.89,24.91,24.88,24.9,449200.0,16.526,16.5393,16.5194,16.5327,449200.0
2007-04-25 11:45:00,24.9,24.93,24.89,24.91,192500.0,16.5327,16.5526,16.526,16.5393,192500.0
2007-04-25 11:50:00,24.9,24.96,24.9,24.92,252900.0,16.5327,16.5725,16.5327,16.5459,252900.0
2007-04-25 11:55:00,24.92,25.05,24.9,25.04,867900.0,16.5459,16.6323,16.5327,16.6256,867900.0
2007-04-25 12:00:00,25.04,25.04,24.9,24.93,387500.0,16.6256,16.6256,16.5327,16.5526,387500.0
2007-04-25 12:05:00,24.93,25.0,24.88,24.91,232200.0,16.5526,16.5991,16.5194,16.5393,232200.0
2007-04-25 12:10:00,24.91,24.96,24.9,24.96,140600.0,16.5393,16.5725,16.5327,16.5725,140600.0
2007-04-25 12:15:00,24.96,24.98,24.93,24.93,139500.0,16.5725,16.5858,16.5526,16.5526,139500.0
2007-04-25 12:20:00,24.93,24.94,24.84,24.84,371600.0,16.5526,16.5592,16.4928,16.4928,371600.0
2007-04-25 12:25:00,24.84,24.85,24.82,24.85,498200.0,16.4928,16.4995,16.4795,16.4995,498200.0
2007-04-25 12:30:00,24.85,24.85,24.75,24.77,164300.0,16.4995,16.4995,16.4331,16.4463,164300.0
2007-04-25 12:35:00,24.77,24.78,24.71,24.74,575200.0,16.4463,16.453,16.4065,16.4264,575200.0
2007-04-25 12:40:00,24.75,24.76,24.74,24.74,266600.0,16.4331,16.4397,16.4264,16.4264,266600.0
2007-04-25 12:45:00,24.75,24.75,24.72,24.72,410500.0,16.4331,16.4331,16.4131,16.4131,410500.0
2007-04-25 12:50:00,24.73,24.73,24.72,24.73,273100.0,16.4198,16.4198,16.4131,16.4198,273100.0
2007-04-25 12:55:00,24.72,24.73,24.68,24.73,304800.0,16.4131,16.4198,16.3866,16.4198,304800.0
2007-04-25 13:00:00,24.72,24.76,24.69,24.73,473400.0,16.4131,16.4397,16.3932,16.4198,473400.0
2007-04-25 13:05:00,24.74,24.74,24.7,24.7,108200.0,16.4264,16.4264,16.3999,16.3999,108200.0
2007-04-25 13:10:00,24.71,24.71,24.64,24.64,255100.0,16.4065,16.4065,16.36,16.36,255100.0
2007-04-25 13:15:00,24.65,24.77,24.63,24.77,317300.0,16.3667,16.4463,16.3534,16.4463,317300.0
2007-04-25 13:20:00,24.76,24.78,24.73,24.73,170100.0,16.4397,16.453,16.4198,16.4198,170100.0
2007-04-25 13:25:00,24.74,24.8,24.74,24.78,196800.0,16.4264,16.4663,16.4264,16.453,196800.0
2007-04-25 13:30:00,24.78,24.9,24.77,24.8,481300.0,16.453,16.5327,16.4463,16.4663,481300.0
2007-04-25 13:35:00,24.79,24.8,24.77,24.78,255200.0,16.4596,16.4663,16.4463,16.453,255200.0
2007-04-25 13:40:00,24.78,24.83,24.76,24.83,233800.0,16.453,16.4862,16.4397,16.4862,233800.0
2007-04-25 13:45:00,24.83,24.85,24.81,24.83,225700.0,16.4862,16.4995,16.4729,16.4862,225700.0
2007-04-25 13:50:00,24.83,24.83,24.78,24.78,142400.0,16.4862,16.4862,16.453,16.453,142400.0
2007-04-25 13:55:00,24.78,24.81,24.78,24.8,210100.0,16.453,16.4729,16.453,16.4663,210100.0
2007-04-25 14:00:00,24.8,24.83,24.78,24.83,226500.0,16.4663,16.4862,16.453,16.4862,226500.0
2007-04-25 14:05:00,24.83,24.93,24.82,24.89,244900.0,16.4862,16.5526,16.4795,16.526,244900.0
2007-04-25 14:10:00,24.88,24.94,24.84,24.87,247400.0,16.5194,16.5592,16.4928,16.5127,247400.0
2007-04-25 14:15:00,24.87,24.94,24.85,24.89,271300.0,16.5127,16.5592,16.4995,16.526,271300.0
2007-04-25 14:20:00,24.89,24.93,24.86,24.91,289500.0,16.526,16.5526,16.5061,16.5393,289500.0
2007-04-25 14:25:00,24.91,24.93,24.89,24.9,192900.0,16.5393,16.5526,16.526,16.5327,192900.0
2007-04-25 14:30:00,24.9,24.95,24.88,24.89,426000.0,16.5327,16.5659,16.5194,16.526,426000.0
2007-04-25 14:35:00,24.89,24.91,24.85,24.89,238800.0,16.526,16.5393,16.4995,16.526,238800.0
2007-04-25 14:40:00,24.9,24.9,24.79,24.85,356800.0,16.5327,16.5327,16.4596,16.4995,356800.0
2007-04-25 14:45:00,24.85,24.89,24.83,24.88,175300.0,16.4995,16.526,16.4862,16.5194,175300.0
2007-04-25 14:50:00,24.88,24.9,24.85,24.87,214300.0,16.5194,16.5327,16.4995,16.5127,214300.0
2007-04-25 14:55:00,24.87,24.88,24.7,24.76,614300.0,16.5127,16.5194,16.3999,16.4397,614300.0
2007-04-25 15:00:00,24.76,24.83,24.68,24.81,964500.0,16.4397,16.4862,16.3866,16.4729,964500.0
2007-04-25 15:05:00,24.8,24.81,24.76,24.8,404600.0,16.4663,16.4729,16.4397,16.4663,404600.0
2007-04-25 15:10:00,24.8,24.8,24.72,24.77,300600.0,16.4663,16.4663,16.4131,16.4463,300600.0
2007-04-25 15:15:00,24.78,24.8,24.75,24.78,152600.0,16.453,16.4663,16.4331,16.453,152600.0
2007-04-25 15:20:00,24.78,24.79,24.74,24.78,232000.0,16.453,16.4596,16.4264,16.453,232000.0
2007-04-25 15:25:00,24.78,24.78,24.75,24.75,236600.0,16.453,16.453,16.4331,16.4331,236600.0
2007-04-25 15:30:00,24.75,24.82,24.75,24.79,584400.0,16.4331,16.4795,16.4331,16.4596,584400.0
2007-04-25 15:35:00,24.8,24.86,24.79,24.85,406900.0,16.4663,16.5061,16.4596,16.4995,406900.0
2007-04-25 15:40:00,24.85,24.94,24.83,24.92,783800.0,16.4995,16.5592,16.4862,16.5459,783800.0
2007-04-25 15:45:00,24.92,24.93,24.76,24.88,938500.0,16.5459,16.5526,16.4397,16.5194,938500.0
2007-04-25 15:50:00,24.88,24.92,24.87,24.9,741200.0,16.5194,16.5459,16.5127,16.5327,741200.0
2007-04-25 15:55:00,24.9,24.97,24.89,24.95,1020400.0,16.5327,16.5791,16.526,16.5659,1020400.0
2007-04-26 09:30:00,25.26,25.4,25.25,25.35,1018900.0,16.7717,16.8646,16.765,16.8314,1018900.0
2007-04-26 09:35:00,25.34,25.35,25.08,25.19,842900.0,16.8248,16.8314,16.6522,16.7252,842900.0
2007-04-26 09:40:00,25.19,25.29,25.01,25.15,780400.0,16.7252,16.7916,16.6057,16.6987,780400.0
2007-04-26 09:45:00,25.15,25.19,25.0,25.03,343700.0,16.6987,16.7252,16.5991,16.619,343700.0
2007-04-26 09:50:00,25.03,25.04,24.56,24.6,729600.0,16.619,16.6256,16.3069,16.3335,729600.0
2007-04-26 09:55:00,24.6,24.87,24.58,24.83,478500.0,16.3335,16.5127,16.3202,16.4862,478500.0
2007-04-26 10:00:00,24.84,24.91,24.8,24.87,317200.0,16.4928,16.5393,16.4663,16.5127,317200.0
2007-04-26 10:05:00,24.87,24.88,24.82,24.85,239000.0,16.5127,16.5194,16.4795,16.4995,239000.0
2007-04-26 10:10:00,24.85,24.95,24.84,24.95,245100.0,16.4995,16.5659,16.4928,16.5659,245100.0
2007-04-26 10:15:00,24.95,24.98,24.92,24.95,314500.0,16.5659,16.5858,16.5459,16.5659,314500.0
2007-04-26 10:20:00,24.95,24.98,24.88,24.97,339400.0,16.5659,16.5858,16.5194,16.5791,339400.0
2007-04-26 10:25:00,24.96,24.97,24.87,24.88,217200.0,16.5725,16.5791,16.5127,16.5194,217200.0
2007-04-26 10:30:00,24.89,24.89,24.83,24.86,188000.0,16.526,16.526,16.4862,16.5061,188000.0
2007-04-26 10:35:00,24.87,24.89,24.84,24.88,173300.0,16.5127,16.526,16.4928,16.5194,173300.0
2007-04-26 10:40:00,24.88,24.91,24.87,24.91,172700.0,16.5194,16.5393,16.5127,16.5393,172700.0
2007-04-26 10:45:00,24.91,24.94,24.81,24.84,184600.0,16.5393,16.5592,16.4729,16.4928,184600.0
2007-04-26 10:50:00,24.85,24.89,24.84,24.86,227800.0,16.4995,16.526,16.4928,16.5061,227800.0
2007-04-26 10:55:00,24.87,24.92,24.85,24.88,153600.0,16.5127,16.5459,16.4995,16.5194,153600.0
2007-04-26 11:00:00,24.89,24.9,24.84,24.85,154400.0,16.526,16.5327,16.4928,16.4995,154400.0
2007-04-26 11:05:00,24.84,24.91,24.84,24.87,191300.0,16.4928,16.5393,16.4928,16.5127,191300.0
2007-04-26 11:10:00,24.87,24.93,24.86,24.9,138500.0,16.5127,16.5526,16.5061,16.5327,138500.0
2007-04-26 11:15:00,24.9,24.93,24.85,24.9,133500.0,16.5327,16.5526,16.4995,16.5327,133500.0
2007-04-26 11:20:00,24.9,24.91,24.84,24.86,155500.0,16.5327,16.5393,16.4928,16.5061,155500.0
2007-04-26 11:25:00,24.87,24.89,24.82,24.82,194700.0,16.5127,16.526,16.4795,16.4795,194700.0
2007-04-26 11:30:00,24.83,24.83,24.78,24.78,102800.0,16.4862,16.4862,16.453,16.453,102800.0
2007-04-26 11:35:00,24.78,24.79,24.75,24.77,111400.0,16.453,16.4596,16.4331,16.4463,111400.0
2007-04-26 11:40:00,24.78,24.78,24.75,24.77,112300.0,16.453,16.453,16.4331,16.4463,112300.0
2007-04-26 11:45:00,24.77,24.84,24.76,24.84,136700.0,16.4463,16.4928,16.4397,16.4928,136700.0
2007-04-26 11:50:00,24.84,24.86,24.81,24.83,106200.0,16.4928,16.5061,16.4729,16.4862,106200.0
2007-04-26 11:55:00,24.82,24.82,24.75,24.77,204100.0,16.4795,16.4795,16.4331,16.4463,204100.0
2007-04-26 12:00:00,24.77,24.84,24.76,24.84,140400.0,16.4463,16.4928,16.4397,16.4928,140400.0
2007-04-26 12:05:00,24.84,24.9,24.8,24.8,242200.0,16.4928,16.5327,16.4663,16.4663,242200.0
2007-04-26 12:10:00,24.8,24.9,24.79,24.89,134900.0,16.4663,16.5327,16.4596,16.526,134900.0
2007-04-26 12:15:00,24.9,24.92,24.89,24.92,100600.0,16.5327,16.5459,16.526,16.5459,100600.0
2007-04-26 12:20:00,24.92,24.96,24.91,24.95,76100.0,16.5459,16.5725,16.5393,16.5659,76100.0
2007-04-26 12:25:00,24.95,24.98,24.92,24.97,72700.0,16.5659,16.5858,16.5459,16.5791,72700.0
2007-04-26 12:30:00,24.97,24.98,24.93,24.93,91500.0,16.5791,16.5858,16.5526,16.5526,91500.0
2007-04-26 12:35:00,24.94,24.97,24.93,24.96,76200.0,16.5592,16.5791,16.5526,16.5725,76200.0
2007-04-26 12:40:00,24.96,24.98,24.94,24.94,146900.0,16.5725,16.5858,16.5592,16.5592,146900.0
2007-04-26 12:45:00,24.95,25.0,24.94,24.97,169900.0,16.5659,16.5991,16.5592,16.5791,169900.0
2007-04-26 12:50:00,24.98,25.0,24.96,24.99,110300.0,16.5858,16.5991,16.5725,16.5924,110300.0
2007-04-26 12:55:00,24.99,25.0,24.97,24.98,148100.0,16.5924,16.5991,16.5791,16.5858,148100.0
2007-04-26 13:00:00,24.98,24.98,24.95,24.96,95900.0,16.5858,16.5858,16.5659,16.5725,95900.0
2007-04-26 13:05:00,24.96,24.97,24.89,24.92,259100.0,16.5725,16.5791,16.526,16.5459,259100.0
2007-04-26 13:10:00,24.91,24.94,24.9,24.93,77600.0,16.5393,16.5592,16.5327,16.5526,77600.0
2007-04-26 13:15:00,24.93,24.93,24.91,24.92,54700.0,16.5526,16.5526,16.5393,16.5459,54700.0
2007-04-26 13:20:00,24.92,24.92,24.81,24.85,237300.0,16.5459,16.5459,16.4729,16.4995,237300.0
2007-04-26 13:25:00,24.85,24.85,24.82,24.83,78200.0,16.4995,16.4995,16.4795,16.4862,78200.0
2007-04-26 13:30:00,24.83,24.88,24.82,24.88,77200.0,16.4862,16.5194,16.4795,16.5194,77200.0
2007-04-26 13:35:00,24.89,24.92,24.85,24.88,55600.0,16.526,16.5459,16.4995,16.5194,55600.0
2007-04-26 13:40:00,24.88,24.91,24.83,24.85,93100.0,16.5194,16.5393,16.4862,16.4995,93100.0
2007-04-26 13:45:00,24.86,24.88,24.84,24.86,115100.0,16.5061,16.5194,16.4928,16.5061,115100.0
2007-04-26 13:50:00,24.87,24.9,24.8,24.88,170000.0,16.5127,16.5327,16.4663,16.5194,170000.0
2007-04-26 13:55:00,24.88,24.92,24.87,24.9,74400.0,16.5194,16.5459,16.5127,16.5327,74400.0
2007-04-26 14:00:00,24.91,24.95,24.89,24.93,85900.0,16.5393,16.5659,16.526,16.5526,85900.0
2007-04-26 14:05:00,24.93,24.95,24.92,24.94,85000.0,16.5526,16.5659,16.5459,16.5592,85000.0
2007-04-26 14:10:00,24.93,24.96,24.87,24.95,224600.0,16.5526,16.5725,16.5127,16.5659,224600.0
2007-04-26 14:15:00,24.95,24.96,24.87,24.93,191900.0,16.5659,16.5725,16.5127,16.5526,191900.0
2007-04-26 14:20:00,24.93,24.97,24.87,24.94,160800.0,16.5526,16.5791,16.5127,16.5592,160800.0
2007-04-26 14:25:00,24.94,24.96,24.91,24.91,121200.0,16.5592,16.5725,16.5393,16.5393,121200.0
2007-04-26 14:30:00,24.91,24.93,24.87,24.9,134700.0,16.5393,16.5526,16.5127,16.5327,134700.0
2007-04-26 14:35:00,24.9,24.95,24.89,24.95,115900.0,16.5327,16.5659,16.526,16.5659,115900.0
2007-04-26 14:40:00,24.94,25.01,24.94,24.98,223200.0,16.5592,16.6057,16.5592,16.5858,223200.0
2007-04-26 14:45:00,24.99,25.0,24.98,24.99,69900.0,16.5924,16.5991,16.5858,16.5924,69900.0
2007-04-26 14:50:00,24.99,25.0,24.95,24.97,154900.0,16.5924,16.5991,16.5659,16.5791,154900.0
2007-04-26 14:55:00,24.97,24.99,24.91,24.96,164900.0,16.5791,16.5924,16.5393,16.5725,164900.0
2007-04-26 15:00:00,24.96,25.0,24.94,24.95,121000.0,16.5725,16.5991,16.5592,16.5659,121000.0
2007-04-26 15:05:00,24.95,24.99,24.95,24.98,122900.0,16.5659,16.5924,16.5659,16.5858,122900.0
2007-04-26 15:10:00,24.98,24.99,24.95,24.99,98000.0,16.5858,16.5924,16.5659,16.5924,98000.0
2007-04-26 15:15:00,24.99,24.99,24.96,24.97,117600.0,16.5924,16.5924,16.5725,16.5791,117600.0
2007-04-26 15:20:00,24.98,25.0,24.95,24.99,244700.0,16.5858,16.5991,16.5659,16.5924,244700.0
2007-04-26 15:25:00,24.99,25.0,24.97,24.97,129800.0,16.5924,16.5991,16.5791,16.5791,129800.0
2007-04-26 15:30:00,24.97,25.02,24.97,24.99,442600.0,16.5791,16.6123,16.5791,16.5924,442600.0
2007-04-26 15:35:00,24.99,25.0,24.95,24.96,245800.0,16.5924,16.5991,16.5659,16.5725,245800.0
2007-04-26 15:40:00,24.96,24.96,24.93,24.94,166500.0,16.5725,16.5725,16.5526,16.5592,166500.0
2007-04-26 15:45:00,24.93,24.98,24.93,24.94,214200.0,16.5526,16.5858,16.5526,16.5592,214200.0
2007-04-26 15:50:00,24.95,24.97,24.92,24.93,355600.0,16.5659,16.5791,16.5459,16.5526,355600.0
2007-04-26 15:55:00,24.92,24.93,24.9,24.91,256600.0,16.5459,16.5526,16.5327,16.5393,256600.0
2007-04-27 09:30:00,24.61,24.74,24.5,24.6,426000.0,16.3401,16.4264,16.2671,16.3335,426000.0
2007-04-27 09:35:00,24.57,24.66,24.56,24.65,165900.0,16.3136,16.3733,16.3069,16.3667,165900.0
2007-04-27 09:40:00,24.65,24.73,24.64,24.68,216100.0,16.3667,16.4198,16.36,16.3866,216100.0
2007-04-27 09:45:00,24.68,24.74,24.59,24.6,207900.0,16.3866,16.4264,16.3268,16.3335,207900.0
2007-04-27 09:50:00,24.61,24.63,24.58,24.6,156700.0,16.3401,16.3534,16.3202,16.3335,156700.0
2007-04-27 09:55:00,24.61,24.63,24.59,24.59,178500.0,16.3401,16.3534,16.3268,16.3268,178500.0
2007-04-27 10:00:00,24.59,24.67,24.52,24.53,517000.0,16.3268,16.3799,16.2804,16.287,517000.0
2007-04-27 10:05:00,24.52,24.62,24.52,24.55,253600.0,16.2804,16.3468,16.2804,16.3003,253600.0
2007-04-27 10:10:00,24.55,24.59,24.53,24.56,230700.0,16.3003,16.3268,16.287,16.3069,230700.0
2007-04-27 10:15:00,24.57,24.59,24.55,24.57,106000.0,16.3136,16.3268,16.3003,16.3136,106000.0
2007-04-27 10:20:00,24.57,24.58,24.55,24.55,64500.0,16.3136,16.3202,16.3003,16.3003,64500.0
2007-04-27 10:25:00,24.55,24.58,24.55,24.55,96500.0,16.3003,16.3202,16.3003,16.3003,96500.0
2007-04-27 10:30:00,24.56,24.57,24.52,24.55,221900.0,16.3069,16.3136,16.2804,16.3003,221900.0
2007-04-27 10:35:00,24.55,24.55,24.5,24.52,101900.0,16.3003,16.3003,16.2671,16.2804,101900.0
2007-04-27 10:40:00,24.52,24.52,24.44,24.45,320400.0,16.2804,16.2804,16.2272,16.2339,320400.0
2007-04-27 10:45:00,24.46,24.48,24.4,24.46,265100.0,16.2405,16.2538,16.2007,16.2405,265100.0
2007-04-27 10:50:00,24.47,24.5,24.43,24.45,192100.0,16.2472,16.2671,16.2206,16.2339,192100.0
2007-04-27 10:55:00,24.44,24.52,24.44,24.45,196600.0,16.2272,16.2804,16.2272,16.2339,196600.0
2007-04-27 11:00:00,24.44,24.48,24.43,24.46,78000.0,16.2272,16.2538,16.2206,16.2405,78000.0
2007-04-27 11:05:00,24.46,24.55,24.46,24.53,163200.0,16.2405,16.3003,16.2405,16.287,163200.0
2007-04-27 11:10:00,24.54,24.55,24.5,24.53,106500.0,16.2936,16.3003,16.2671,16.287,106500.0
2007-04-27 11:15:00,24.53,24.53,24.48,24.52,114500.0,16.287,16.287,16.2538,16.2804,114500.0
2007-04-27 11:20:00,24.53,24.54,24.49,24.49,134200.0,16.287,16.2936,16.2604,16.2604,134200.0
2007-04-27 11:25:00,24.49,24.53,24.46,24.47,243800.0,16.2604,16.287,16.2405,16.2472,243800.0
2007-04-27 11:30:00,24.47,24.51,24.41,24.43,174700.0,16.2472,16.2737,16.2073,16.2206,174700.0
2007-04-27 11:35:00,24.43,24.43,24.36,24.36,197700.0,16.2206,16.2206,16.1741,16.1741,197700.0
2007-04-27 11:40:00,24.37,24.4,24.37,24.38,67700.0,16.1808,16.2007,16.1808,16.1874,67700.0
2007-04-27 11:45:00,24.37,24.38,24.35,24.36,235200.0,16.1808,16.1874,16.1675,16.1741,235200.0
2007-04-27 11:50:00,24.36,24.4,24.36,24.4,88600.0,16.1741,16.2007,16.1741,16.2007,88600.0
2007-04-27 11:55:00,24.4,24.46,24.39,24.46,166000.0,16.2007,16.2405,16.194,16.2405,166000.0
2007-04-27 12:00:00,24.47,24.48,24.42,24.42,195200.0,16.2472,16.2538,16.214,16.214,195200.0
2007-04-27 12:05:00,24.42,24.43,24.36,24.38,85400.0,16.214,16.2206,16.1741,16.1874,85400.0
2007-04-27 12:10:00,24.38,24.43,24.38,24.41,111300.0,16.1874,16.2206,16.1874,16.2073,111300.0
2007-04-27 12:15:00,24.4,24.41,24.37,24.39,184100.0,16.2007,16.2073,16.1808,16.194,184100.0
2007-04-27 12:20:00,24.39,24.4,24.36,24.36,46900.0,16.194,16.2007,16.1741,16.1741,46900.0
2007-04-27 12:25:00,24.37,24.39,24.35,24.37,90900.0,16.1808,16.194,16.1675,16.1808,90900.0
2007-04-27 12:30:00,24.37,24.4,24.36,24.39,65700.0,16.1808,16.2007,16.1741,16.194,65700.0
2007-04-27 12:35:00,24.39,24.4,24.37,24.38,65500.0,16.194,16.2007,16.1808,16.1874,65500.0
2007-04-27 12:40:00,24.38,24.44,24.38,24.41,131000.0,16.1874,16.2272,16.1874,16.2073,131000.0
2007-04-27 12:45:00,24.41,24.41,24.36,24.37,112500.0,16.2073,16.2073,16.1741,16.1808,112500.0
2007-04-27 12:50:00,24.37,24.38,24.36,24.37,51600.0,16.1808,16.1874,16.1741,16.1808,51600.0
2007-04-27 12:55:00,24.36,24.37,24.35,24.35,78400.0,16.1741,16.1808,16.1675,16.1675,78400.0
2007-04-27 13:00:00,24.35,24.39,24.34,24.37,116900.0,16.1675,16.194,16.1608,16.1808,116900.0
2007-04-27 13:05:00,24.38,24.38,24.34,24.34,103400.0,16.1874,16.1874,16.1608,16.1608,103400.0
2007-04-27 13:10:00,24.34,24.37,24.3,24.37,214100.0,16.1608,16.1808,16.1343,16.1808,214100.0
2007-04-27 13:15:00,24.36,24.38,24.31,24.31,134900.0,16.1741,16.1874,16.1409,16.1409,134900.0
2007-04-27 13:20:00,24.32,24.33,24.3,24.3,75000.0,16.1476,16.1542,16.1343,16.1343,75000.0
2007-04-27 13:25:00,24.31,24.34,24.3,24.33,92500.0,16.1409,16.1608,16.1343,16.1542,92500.0
2007-04-27 13:30:00,24.33,24.37,24.31,24.37,186100.0,16.1542,16.1808,16.1409,16.1808,186100.0
2007-04-27 13:35:00,24.37,24.39,24.35,24.35,111900.0,16.1808,16.194,16.1675,16.1675,111900.0
2007-04-27 13:40:00,24.35,24.38,24.34,24.37,206100.0,16.1675,16.1874,16.1608,16.1808,206100.0
2007-04-27 13:45:00,24.37,24.4,24.35,24.35,174400.0,16.1808,16.2007,16.1675,16.1675,174400.0
2007-04-27 13:50:00,24.35,24.38,24.32,24.38,76100.0,16.1675,16.1874,16.1476,16.1874,76100.0
2007-04-27 13:55:00,24.38,24.39,24.35,24.38,103800.0,16.1874,16.194,16.1675,16.1874,103800.0
2007-04-27 14:00:00,24.37,24.43,24.37,24.37,270600.0,16.1808,16.2206,16.1808,16.1808,270600.0
2007-04-27 14:05:00,24.38,24.41,24.38,24.41,66700.0,16.1874,16.2073,16.1874,16.2073,66700.0
2007-04-27 14:10:00,24.41,24.41,24.38,24.39,73500.0,16.2073,16.2073,16.1874,16.194,73500.0
2007-04-27 14:15:00,24.39,24.41,24.37,24.4,202000.0,16.194,16.2073,16.1808,16.2007,202000.0
2007-04-27 14:20:00,24.4,24.45,24.4,24.43,166200.0,16.2007,16.2339,16.2007,16.2206,166200.0
2007-04-27 14:25:00,24.42,24.44,24.41,24.43,173200.0,16.214,16.2272,16.2073,16.2206,173200.0
2007-04-27 14:30:00,24.42,24.43,24.41,24.41,45700.0,16.214,16.2206,16.2073,16.2073,45700.0
2007-04-27 14:35:00,24.41,24.43,24.39,24.4,91900.0,16.2073,16.2206,16.194,16.2007,91900.0
2007-04-27 14:40:00,24.39,24.42,24.39,24.4,129300.0,16.194,16.214,16.194,16.2007,129300.0
2007-04-27 14:45:00,24.4,24.43,24.39,24.43,113600.0,16.2007,16.2206,16.194,16.2206,113600.0
2007-04-27 14:50:00,24.43,24.43,24.41,24.43,95700.0,16.2206,16.2206,16.2073,16.2206,95700.0
2007-04-27 14:55:00,24.43,24.47,24.42,24.46,189200.0,16.2206,16.2472,16.214,16.2405,189200.0
2007-04-27 15:00:00,24.47,24.47,24.43,24.45,98400.0,16.2472,16.2472,16.2206,16.2339,98400.0
2007-04-27 15:05:00,24.45,24.47,24.42,24.46,117300.0,16.2339,16.2472,16.214,16.2405,117300.0
2007-04-27 15:10:00,24.47,24.51,24.45,24.45,279200.0,16.2472,16.2737,16.2339,16.2339,279200.0
2007-04-27 15:15:00,24.45,24.46,24.42,24.45,137700.0,16.2339,16.2405,16.214,16.2339,137700.0
2007-04-27 15:20:00,24.45,24.47,24.44,24.44,102300.0,16.2339,16.2472,16.2272,16.2272,102300.0
2007-04-27 15:25:00,24.44,24.45,24.4,24.41,135100.0,16.2272,16.2339,16.2007,16.2073,135100.0
2007-04-27 15:30:00,24.42,24.47,24.42,24.46,108200.0,16.214,16.2472,16.214,16.2405,108200.0
2007-04-27 15:35:00,24.45,24.47,24.45,24.45,72900.0,16.2339,16.2472,16.2339,16.2339,72900.0
2007-04-27 15:40:00,24.46,24.46,24.37,24.38,256900.0,16.2405,16.2405,16.1808,16.1874,256900.0
2007-04-27 15:45:00,24.38,24.38,24.29,24.33,494200.0,16.1874,16.1874,16.1276,16.1542,494200.0
2007-04-27 15:50:00,24.33,24.45,24.33,24.45,329300.0,16.1542,16.2339,16.1542,16.2339,329300.0
2007-04-27 15:55:00,24.45,24.46,24.4,24.4,353000.0,16.2339,16.2405,16.2007,16.2007,353000.0
2007-04-30 09:30:00,24.29,24.38,24.29,24.32,343200.0,16.1276,16.1874,16.1276,16.1476,343200.0
2007-04-30 09:35:00,24.32,24.34,24.18,24.24,268600.0,16.1476,16.1608,16.0546,16.0944,268600.0
2007-04-30 09:40:00,24.24,25.2,24.17,24.17,299000.0,16.0944,16.7318,16.048,16.048,299000.0
2007-04-30 09:45:00,24.17,24.23,24.15,24.19,206100.0,16.048,16.0878,16.0347,16.0612,206100.0
2007-04-30 09:50:00,24.19,24.19,24.11,24.19,187200.0,16.0612,16.0612,16.0081,16.0612,187200.0
2007-04-30 09:55:00,24.18,24.19,24.13,24.16,106100.0,16.0546,16.0612,16.0214,16.0413,106100.0
2007-04-30 10:00:00,24.16,24.2,24.15,24.15,88100.0,16.0413,16.0679,16.0347,16.0347,88100.0
2007-04-30 10:05:00,24.15,24.16,24.02,24.03,224400.0,16.0347,16.0413,15.9484,15.955,224400.0
2007-04-30 10:10:00,24.04,24.12,24.02,24.1,291000.0,15.9617,16.0148,15.9484,16.0015,291000.0
2007-04-30 10:15:00,24.1,24.17,24.1,24.17,190100.0,16.0015,16.048,16.0015,16.048,190100.0
2007-04-30 10:20:00,24.16,24.19,24.14,24.14,231500.0,16.0413,16.0612,16.028,16.028,231500.0
2007-04-30 10:25:00,24.14,24.15,24.1,24.11,161700.0,16.028,16.0347,16.0015,16.0081,161700.0
2007-04-30 10:30:00,24.11,24.12,24.07,24.08,163800.0,16.0081,16.0148,15.9816,15.9882,163800.0
2007-04-30 10:35:00,24.07,24.19,24.07,24.19,202800.0,15.9816,16.0612,15.9816,16.0612,202800.0
2007-04-30 10:40:00,24.19,24.25,24.18,24.22,229600.0,16.0612,16.1011,16.0546,16.0812,229600.0
2007-04-30 10:45:00,24.22,24.22,24.13,24.14,167800.0,16.0812,16.0812,16.0214,16.028,167800.0
2007-04-30 10:50:00,24.14,24.15,24.05,24.11,173900.0,16.028,16.0347,15.9683,16.0081,173900.0
2007-04-30 10:55:00,24.1,24.14,24.08,24.11,104600.0,16.0015,16.028,15.9882,16.0081,104600.0
2007-04-30 11:00:00,24.11,24.14,24.07,24.07,182000.0,16.0081,16.028,15.9816,15.9816,182000.0
2007-04-30 11:05:00,24.06,24.14,24.06,24.12,123200.0,15.9749,16.028,15.9749,16.0148,123200.0
2007-04-30 11:10:00,24.13,24.2,24.12,24.15,198600.0,16.0214,16.0679,16.0148,16.0347,198600.0
2007-04-30 11:15:00,24.16,24.23,24.15,24.22,148800.0,16.0413,16.0878,16.0347,16.0812,148800.0
2007-04-30 11:20:00,24.23,24.23,24.14,24.17,177900.0,16.0878,16.0878,16.028,16.048,177900.0
2007-04-30 11:25:00,24.17,24.19,24.16,24.19,193800.0,16.048,16.0612,16.0413,16.0612,193800.0
2007-04-30 11:30:00,24.18,24.19,24.15,24.19,109500.0,16.0546,16.0612,16.0347,16.0612,109500.0
2007-04-30 11:35:00,24.18,24.18,24.11,24.11,104600.0,16.0546,16.0546,16.0081,16.0081,104600.0
2007-04-30 11:40:00,24.11,24.11,24.04,24.04,239200.0,16.0081,16.0081,15.9617,15.9617,239200.0
2007-04-30 11:45:00,24.05,24.09,24.04,24.07,125500.0,15.9683,15.9949,15.9617,15.9816,125500.0
2007-04-30 11:50:00,24.07,24.08,24.06,24.07,45100.0,15.9816,15.9882,15.9749,15.9816,45100.0
2007-04-30 11:55:00,24.07,24.08,24.06,24.08,53100.0,15.9816,15.9882,15.9749,15.9882,53100.0
2007-04-30 12:00:00,24.08,24.11,24.06,24.06,207800.0,15.9882,16.0081,15.9749,15.9749,207800.0
2007-04-30 12:05:00,24.06,24.07,24.03,24.04,130500.0,15.9749,15.9816,15.955,15.9617,130500.0
2007-04-30 12:10:00,24.04,24.06,24.04,24.05,91100.0,15.9617,15.9749,15.9617,15.9683,91100.0
2007-04-30 12:15:00,24.06,24.06,24.02,24.02,160400.0,15.9749,15.9749,15.9484,15.9484,160400.0
2007-04-30 12:20:00,24.03,24.04,24.01,24.01,88500.0,15.955,15.9617,15.9417,15.9417,88500.0
2007-04-30 12:25:00,24.01,24.05,24.01,24.03,137800.0,15.9417,15.9683,15.9417,15.955,137800.0
2007-04-30 12:30:00,24.04,24.05,24.03,24.04,87200.0,15.9617,15.9683,15.955,15.9617,87200.0
2007-04-30 12:35:00,24.04,24.05,24.03,24.04,45000.0,15.9617,15.9683,15.955,15.9617,45000.0
2007-04-30 12:40:00,24.04,24.05,24.04,24.05,50700.0,15.9617,15.9683,15.9617,15.9683,50700.0
2007-04-30 12:45:00,24.04,24.05,24.04,24.04,30000.0,15.9617,15.9683,15.9617,15.9617,30000.0
2007-04-30 12:50:00,24.04,24.05,24.02,24.05,156900.0,15.9617,15.9683,15.9484,15.9683,156900.0
2007-04-30 12:55:00,24.05,24.05,24.03,24.04,125800.0,15.9683,15.9683,15.955,15.9617,125800.0
2007-04-30 13:00:00,24.04,24.06,24.04,24.06,192400.0,15.9617,15.9749,15.9617,15.9749,192400.0
2007-04-30 13:05:00,24.05,24.06,24.05,24.06,43200.0,15.9683,15.9749,15.9683,15.9749,43200.0
2007-04-30 13:10:00,24.05,24.06,24.05,24.06,30700.0,15.9683,15.9749,15.9683,15.9749,30700.0
2007-04-30 13:15:00,24.06,24.1,24.05,24.1,223600.0,15.9749,16.0015,15.9683,16.0015,223600.0
2007-04-30 13:20:00,24.1,24.12,24.09,24.11,54200.0,16.0015,16.0148,15.9949,16.0081,54200.0
2007-04-30 13:25:00,24.11,24.12,24.07,24.08,223400.0,16.0081,16.0148,15.9816,15.9882,223400.0
2007-04-30 13:30:00,24.08,24.09,24.06,24.09,68900.0,15.9882,15.9949,15.9749,15.9949,68900.0
2007-04-30 13:35:00,24.08,24.09,24.07,24.08,216500.0,15.9882,15.9949,15.9816,15.9882,216500.0
2007-04-30 13:40:00,24.07,24.09,24.07,24.09,93100.0,15.9816,15.9949,15.9816,15.9949,93100.0
2007-04-30 13:45:00,24.08,24.09,24.07,24.08,49900.0,15.9882,15.9949,15.9816,15.9882,49900.0
2007-04-30 13:50:00,24.08,24.08,24.07,24.08,57400.0,15.9882,15.9882,15.9816,15.9882,57400.0
2007-04-30 13:55:00,24.08,24.08,24.01,24.02,136200.0,15.9882,15.9882,15.9417,15.9484,136200.0
2007-04-30 14:00:00,24.03,24.04,24.01,24.01,81500.0,15.955,15.9617,15.9417,15.9417,81500.0
2007-04-30 14:05:00,24.01,24.05,24.01,24.02,85600.0,15.9417,15.9683,15.9417,15.9484,85600.0
2007-04-30 14:10:00,24.02,24.05,24.01,24.03,126400.0,15.9484,15.9683,15.9417,15.955,126400.0
2007-04-30 14:15:00,24.03,24.05,24.01,24.03,80600.0,15.955,15.9683,15.9417,15.955,80600.0
2007-04-30 14:20:00,24.03,24.04,23.98,23.99,256300.0,15.955,15.9617,15.9218,15.9285,256300.0
2007-04-30 14:25:00,23.98,23.98,23.95,23.96,125600.0,15.9218,15.9218,15.9019,15.9085,125600.0
2007-04-30 14:30:00,23.97,23.97,23.92,23.95,216700.0,15.9152,15.9152,15.882,15.9019,216700.0
2007-04-30 14:35:00,23.94,23.95,23.86,23.87,301200.0,15.8953,15.9019,15.8421,15.8488,301200.0
2007-04-30 14:40:00,23.87,23.87,23.82,23.86,234500.0,15.8488,15.8488,15.8156,15.8421,234500.0
2007-04-30 14:45:00,23.86,23.9,23.84,23.88,285400.0,15.8421,15.8687,15.8289,15.8554,285400.0
2007-04-30 14:50:00,23.88,23.91,23.82,23.9,251100.0,15.8554,15.8753,15.8156,15.8687,251100.0
2007-04-30 14:55:00,23.91,23.94,23.9,23.92,178800.0,15.8753,15.8953,15.8687,15.882,178800.0
2007-04-30 15:00:00,23.93,23.99,23.9,23.92,253300.0,15.8886,15.9285,15.8687,15.882,253300.0
2007-04-30 15:05:00,23.92,23.94,23.9,23.91,125200.0,15.882,15.8953,15.8687,15.8753,125200.0
2007-04-30 15:10:00,23.9,23.91,23.83,23.84,274100.0,15.8687,15.8753,15.8222,15.8289,274100.0
2007-04-30 15:15:00,23.84,23.85,23.77,23.78,345000.0,15.8289,15.8355,15.7824,15.789,345000.0
2007-04-30 15:20:00,23.77,23.84,23.73,23.83,338200.0,15.7824,15.8289,15.7558,15.8222,338200.0
2007-04-30 15:25:00,23.84,23.87,23.79,23.8,214600.0,15.8289,15.8488,15.7957,15.8023,214600.0
2007-04-30 15:30:00,23.8,23.83,23.76,23.78,213800.0,15.8023,15.8222,15.7757,15.789,213800.0
2007-04-30 15:35:00,23.78,23.83,23.72,23.75,190700.0,15.789,15.8222,15.7492,15.7691,190700.0
2007-04-30 15:40:00,23.75,23.79,23.7,23.72,388600.0,15.7691,15.7957,15.7359,15.7492,388600.0
2007-04-30 15:45:00,23.72,23.74,23.7,23.7,318100.0,15.7492,15.7625,15.7359,15.7359,318100.0
2007-04-30 15:50:00,23.71,23.74,23.65,23.74,434600.0,15.7425,15.7625,15.7027,15.7625,434600.0
2007-04-30 15:55:00,23.74,23.75,23.7,23.7,484400.0,15.7625,15.7691,15.7359,15.7359,484400.0
2007-05-01 09:30:00,23.49,23.5,23.01,23.26,1203000.0,15.5965,15.6031,15.2778,15.4438,1203000.0
2007-05-01 09:35:00,23.27,23.45,23.22,23.45,794500.0,15.4504,15.5699,15.4172,15.5699,794500.0
2007-05-01 09:40:00,23.45,23.5,23.3,23.32,506000.0,15.5699,15.6031,15.4703,15.4836,506000.0
2007-05-01 09:45:00,23.32,23.33,23.22,23.23,791300.0,15.4836,15.4902,15.4172,15.4238,791300.0
2007-05-01 09:50:00,23.23,23.3,23.11,23.14,280100.0,15.4238,15.4703,15.3442,15.3641,280100.0
2007-05-01 09:55:00,23.14,23.21,23.1,23.17,419900.0,15.3641,15.4106,15.3375,15.384,419900.0
2007-05-01 10:00:00,23.17,23.28,23.17,23.26,446300.0,15.384,15.457,15.384,15.4438,446300.0
2007-05-01 10:05:00,23.26,23.27,23.21,23.26,393300.0,15.4438,15.4504,15.4106,15.4438,393300.0
2007-05-01 10:10:00,23.26,23.3,23.21,23.26,247100.0,15.4438,15.4703,15.4106,15.4438,247100.0
2007-05-01 10:15:00,23.26,23.28,23.24,23.25,187800.0,15.4438,15.457,15.4305,15.4371,187800.0
2007-05-01 10:20:00,23.25,23.31,23.19,23.19,325600.0,15.4371,15.477,15.3973,15.3973,325600.0
2007-05-01 10:25:00,23.2,23.26,23.14,23.19,362300.0,15.4039,15.4438,15.3641,15.3973,362300.0
2007-05-01 10:30:00,23.19,23.23,23.18,23.22,176700.0,15.3973,15.4238,15.3906,15.4172,176700.0
2007-05-01 10:35:00,23.23,23.27,23.22,23.25,151200.0,15.4238,15.4504,15.4172,15.4371,151200.0
2007-05-01 10:40:00,23.25,23.27,23.22,23.25,293200.0,15.4371,15.4504,15.4172,15.4371,293200.0
2007-05-01 10:45:00,23.25,23.27,23.23,23.25,144200.0,15.4371,15.4504,15.4238,15.4371,144200.0
2007-05-01 10:50:00,23.25,23.27,23.22,23.23,94300.0,15.4371,15.4504,15.4172,15.4238,94300.0
2007-05-01 10:55:00,23.23,23.28,23.22,23.27,225700.0,15.4238,15.457,15.4172,15.4504,225700.0
2007-05-01 11:00:00,23.27,23.31,23.26,23.29,203600.0,15.4504,15.477,15.4438,15.4637,203600.0
2007-05-01 11:05:00,23.28,23.31,23.27,23.3,94800.0,15.457,15.477,15.4504,15.4703,94800.0
2007-05-01 11:10:00,23.3,23.3,23.26,23.26,136300.0,15.4703,15.4703,15.4438,15.4438,136300.0
2007-05-01 11:15:00,23.27,23.33,23.26,23.29,281700.0,15.4504,15.4902,15.4438,15.4637,281700.0
2007-05-01 11:20:00,23.28,23.3,23.25,23.26,219500.0,15.457,15.4703,15.4371,15.4438,219500.0
2007-05-01 11:25:00,23.26,23.28,23.24,23.26,166700.0,15.4438,15.457,15.4305,15.4438,166700.0
2007-05-01 11:30:00,23.26,23.27,23.18,23.27,430900.0,15.4438,15.4504,15.3906,15.4504,430900.0
2007-05-01 11:35:00,23.27,23.28,23.22,23.24,254700.0,15.4504,15.457,15.4172,15.4305,254700.0
2007-05-01 11:40:00,23.24,23.26,23.23,23.23,133600.0,15.4305,15.4438,15.4238,15.4238,133600.0
2007-05-01 11:45:00,23.23,23.25,23.2,23.22,234500.0,15.4238,15.4371,15.4039,15.4172,234500.0
2007-05-01 11:50:00,23.22,23.23,23.2,23.21,262800.0,15.4172,15.4238,15.4039,15.4106,262800.0
2007-05-01 11:55:00,23.22,23.24,23.2,23.24,115800.0,15.4172,15.4305,15.4039,15.4305,115800.0
2007-05-01 12:00:00,23.24,23.24,23.21,23.22,157100.0,15.4305,15.4305,15.4106,15.4172,157100.0
2007-05-01 12:05:00,23.22,23.24,23.21,23.21,98700.0,15.4172,15.4305,15.4106,15.4106,98700.0
2007-05-01 12:10:00,23.21,23.22,23.2,23.21,79500.0,15.4106,15.4172,15.4039,15.4106,79500.0
2007-05-01 12:15:00,23.21,23.24,23.2,23.22,222200.0,15.4106,15.4305,15.4039,15.4172,222200.0
2007-05-01 12:20:00,23.22,23.28,23.22,23.27,473300.0,15.4172,15.457,15.4172,15.4504,473300.0
2007-05-01 12:25:00,23.27,23.29,23.26,23.27,94600.0,15.4504,15.4637,15.4438,15.4504,94600.0
2007-05-01 12:30:00,23.27,23.3,23.27,23.29,176800.0,15.4504,15.4703,15.4504,15.4637,176800.0
2007-05-01 12:35:00,23.3,23.3,23.27,23.27,46600.0,15.4703,15.4703,15.4504,15.4504,46600.0
2007-05-01 12:40:00,23.28,23.34,23.27,23.34,264600.0,15.457,15.4969,15.4504,15.4969,264600.0
2007-05-01 12:45:00,23.34,23.38,23.33,23.34,410400.0,15.4969,15.5234,15.4902,15.4969,410400.0
2007-05-01 12:50:00,23.34,23.35,23.29,23.33,160600.0,15.4969,15.5035,15.4637,15.4902,160600.0
2007-05-01 12:55:00,23.34,23.35,23.3,23.3,69500.0,15.4969,15.5035,15.4703,15.4703,69500.0
2007-05-01 13:00:00,23.3,23.32,23.26,23.31,172500.0,15.4703,15.4836,15.4438,15.477,172500.0
2007-05-01 13:05:00,23.31,23.33,23.3,23.32,111300.0,15.477,15.4902,15.4703,15.4836,111300.0
2007-05-01 13:10:00,23.33,23.35,23.31,23.32,232500.0,15.4902,15.5035,15.477,15.4836,232500.0
2007-05-01 13:15:00,23.32,23.33,23.28,23.31,157700.0,15.4836,15.4902,15.457,15.477,157700.0
2007-05-01 13:20:00,23.3,23.31,23.29,23.29,34400.0,15.4703,15.477,15.4637,15.4637,34400.0
2007-05-01 13:25:00,23.29,23.34,23.29,23.32,152000.0,15.4637,15.4969,15.4637,15.4836,152000.0
2007-05-01 13:30:00,23.32,23.33,23.32,23.32,63700.0,15.4836,15.4902,15.4836,15.4836,63700.0
2007-05-01 13:35:00,23.31,23.34,23.31,23.32,98000.0,15.477,15.4969,15.477,15.4836,98000.0
2007-05-01 13:40:00,23.32,23.39,23.32,23.39,150700.0,15.4836,15.5301,15.4836,15.5301,150700.0
2007-05-01 13:45:00,23.39,23.39,23.37,23.39,155400.0,15.5301,15.5301,15.5168,15.5301,155400.0
2007-05-01 13:50:00,23.39,23.4,23.36,23.39,135300.0,15.5301,15.5367,15.5102,15.5301,135300.0
2007-05-01 13:55:00,23.39,23.4,23.36,23.37,90500.0,15.5301,15.5367,15.5102,15.5168,90500.0
2007-05-01 14:00:00,23.38,23.38,23.33,23.34,169600.0,15.5234,15.5234,15.4902,15.4969,169600.0
2007-05-01 14:05:00,23.34,23.36,23.33,23.33,110200.0,15.4969,15.5102,15.4902,15.4902,110200.0
2007-05-01 14:10:00,23.34,23.36,23.3,23.34,216000.0,15.4969,15.5102,15.4703,15.4969,216000.0
2007-05-01 14:15:00,23.34,23.38,23.32,23.34,200000.0,15.4969,15.5234,15.4836,15.4969,200000.0
2007-05-01 14:20:00,23.33,23.38,23.31,23.37,298300.0,15.4902,15.5234,15.477,15.5168,298300.0
2007-05-01 14:25:00,23.37,23.41,23.34,23.41,195500.0,15.5168,15.5434,15.4969,15.5434,195500.0
2007-05-01 14:30:00,23.41,23.46,23.39,23.45,209200.0,15.5434,15.5766,15.5301,15.5699,209200.0
2007-05-01 14:35:00,23.45,23.56,23.42,23.55,406000.0,15.5699,15.643,15.55,15.6363,406000.0
2007-05-01 14:40:00,23.54,23.64,23.54,23.6,371900.0,15.6297,15.6961,15.6297,15.6695,371900.0
2007-05-01 14:45:00,23.6,23.63,23.58,23.61,205900.0,15.6695,15.6894,15.6562,15.6761,205900.0
2007-05-01 14:50:00,23.61,23.68,23.59,23.65,358300.0,15.6761,15.7226,15.6629,15.7027,358300.0
2007-05-01 14:55:00,23.65,23.69,23.64,23.64,180700.0,15.7027,15.7293,15.6961,15.6961,180700.0
2007-05-01 15:00:00,23.64,23.68,23.64,23.66,334900.0,15.6961,15.7226,15.6961,15.7093,334900.0
2007-05-01 15:05:00,23.65,23.68,23.63,23.66,396500.0,15.7027,15.7226,15.6894,15.7093,396500.0
2007-05-01 15:10:00,23.66,23.67,23.58,23.6,278600.0,15.7093,15.716,15.6562,15.6695,278600.0
2007-05-01 15:15:00,23.59,23.63,23.57,23.59,179700.0,15.6629,15.6894,15.6496,15.6629,179700.0
2007-05-01 15:20:00,23.6,23.61,23.54,23.57,225700.0,15.6695,15.6761,15.6297,15.6496,225700.0
2007-05-01 15:25:00,23.57,23.57,23.53,23.53,157900.0,15.6496,15.6496,15.623,15.623,157900.0
2007-05-01 15:30:00,23.54,23.56,23.52,23.55,187800.0,15.6297,15.643,15.6164,15.6363,187800.0
2007-05-01 15:35:00,23.55,23.6,23.55,23.58,129200.0,15.6363,15.6695,15.6363,15.6562,129200.0
2007-05-01 15:40:00,23.58,23.61,23.57,23.57,277100.0,15.6562,15.6761,15.6496,15.6496,277100.0
2007-05-01 15:45:00,23.58,23.59,23.52,23.57,429800.0,15.6562,15.6629,15.6164,15.6496,429800.0
2007-05-01 15:50:00,23.56,23.61,23.54,23.54,441200.0,15.643,15.6761,15.6297,15.6297,441200.0
2007-05-01 15:55:00,23.54,23.55,23.52,23.53,289200.0,15.6297,15.6363,15.6164,15.623,289200.0
2007-05-02 09:30:00,23.57,23.69,23.56,23.68,276200.0,15.6496,15.7293,15.643,15.7226,276200.0
2007-05-02 09:35:00,23.68,23.81,23.67,23.78,124000.0,15.7226,15.8089,15.716,15.789,124000.0
2007-05-02 09:40:00,23.78,23.8,23.73,23.79,132500.0,15.789,15.8023,15.7558,15.7957,132500.0
2007-05-02 09:45:00,23.79,23.81,23.72,23.75,175500.0,15.7957,15.8089,15.7492,15.7691,175500.0
2007-05-02 09:50:00,23.76,23.77,23.63,23.68,209900.0,15.7757,15.7824,15.6894,15.7226,209900.0
2007-05-02 09:55:00,23.69,23.7,23.64,23.68,104100.0,15.7293,15.7359,15.6961,15.7226,104100.0
2007-05-02 10:00:00,23.68,23.77,23.67,23.75,276700.0,15.7226,15.7824,15.716,15.7691,276700.0
2007-05-02 10:05:00,23.76,23.89,23.72,23.85,266300.0,15.7757,15.8621,15.7492,15.8355,266300.0
2007-05-02 10:10:00,23.86,23.9,23.85,23.88,118300.0,15.8421,15.8687,15.8355,15.8554,118300.0
2007-05-02 10:15:00,23.88,23.9,23.85,23.9,90300.0,15.8554,15.8687,15.8355,15.8687,90300.0
2007-05-02 10:20:00,23.9,23.92,23.85,23.85,141300.0,15.8687,15.882,15.8355,15.8355,141300.0
2007-05-02 10:25:00,23.85,23.91,23.81,23.9,198400.0,15.8355,15.8753,15.8089,15.8687,198400.0
2007-05-02 10:30:00,23.9,24.0,23.89,24.0,199000.0,15.8687,15.9351,15.8621,15.9351,199000.0
2007-05-02 10:35:00,24.0,24.16,23.99,24.11,365200.0,15.9351,16.0413,15.9285,16.0081,365200.0
2007-05-02 10:40:00,24.11,24.12,23.99,24.04,263800.0,16.0081,16.0148,15.9285,15.9617,263800.0
2007-05-02 10:45:00,24.04,24.06,23.97,24.06,201500.0,15.9617,15.9749,15.9152,15.9749,201500.0
2007-05-02 10:50:00,24.05,24.1,24.01,24.01,149900.0,15.9683,16.0015,15.9417,15.9417,149900.0
2007-05-02 10:55:00,24.01,24.06,24.01,24.06,105200.0,15.9417,15.9749,15.9417,15.9749,105200.0
2007-05-02 11:00:00,24.06,24.06,23.97,23.97,165300.0,15.9749,15.9749,15.9152,15.9152,165300.0
2007-05-02 11:05:00,23.97,23.97,23.91,23.93,200600.0,15.9152,15.9152,15.8753,15.8886,200600.0
2007-05-02 11:10:00,23.94,23.94,23.9,23.91,146800.0,15.8953,15.8953,15.8687,15.8753,146800.0
2007-05-02 11:15:00,23.91,24.0,23.91,24.0,126600.0,15.8753,15.9351,15.8753,15.9351,126600.0
2007-05-02 11:20:00,23.99,24.0,23.94,23.95,99300.0,15.9285,15.9351,15.8953,15.9019,99300.0
2007-05-02 11:25:00,23.95,23.97,23.95,23.96,53000.0,15.9019,15.9152,15.9019,15.9085,53000.0
2007-05-02 11:30:00,23.95,23.98,23.95,23.96,108800.0,15.9019,15.9218,15.9019,15.9085,108800.0
2007-05-02 11:35:00,23.96,23.96,23.94,23.94,103300.0,15.9085,15.9085,15.8953,15.8953,103300.0
2007-05-02 11:40:00,23.95,23.95,23.9,23.9,79600.0,15.9019,15.9019,15.8687,15.8687,79600.0
2007-05-02 11:45:00,23.9,23.92,23.9,23.9,79600.0,15.8687,15.882,15.8687,15.8687,79600.0
2007-05-02 11:50:00,23.91,23.93,23.9,23.91,77400.0,15.8753,15.8886,15.8687,15.8753,77400.0
2007-05-02 11:55:00,23.91,23.92,23.91,23.91,50000.0,15.8753,15.882,15.8753,15.8753,50000.0
2007-05-02 12:00:00,23.91,23.91,23.83,23.84,166100.0,15.8753,15.8753,15.8222,15.8289,166100.0
2007-05-02 12:05:00,23.85,23.9,23.85,23.89,74400.0,15.8355,15.8687,15.8355,15.8621,74400.0
2007-05-02 12:10:00,23.89,23.91,23.87,23.89,157600.0,15.8621,15.8753,15.8488,15.8621,157600.0
2007-05-02 12:15:00,23.9,23.91,23.89,23.9,53200.0,15.8687,15.8753,15.8621,15.8687,53200.0
2007-05-02 12:20:00,23.91,23.95,23.9,23.94,145100.0,15.8753,15.9019,15.8687,15.8953,145100.0
2007-05-02 12:25:00,23.94,23.97,23.92,23.97,120000.0,15.8953,15.9152,15.882,15.9152,120000.0
2007-05-02 12:30:00,23.95,23.96,23.93,23.95,115700.0,15.9019,15.9085,15.8886,15.9019,115700.0
2007-05-02 12:35:00,23.94,23.95,23.92,23.95,87100.0,15.8953,15.9019,15.882,15.9019,87100.0
2007-05-02 12:40:00,23.95,23.97,23.93,23.93,43500.0,15.9019,15.9152,15.8886,15.8886,43500.0
2007-05-02 12:45:00,23.93,23.95,23.92,23.93,31100.0,15.8886,15.9019,15.882,15.8886,31100.0
2007-05-02 12:50:00,23.93,23.96,23.92,23.96,31300.0,15.8886,15.9085,15.882,15.9085,31300.0
2007-05-02 12:55:00,23.95,23.97,23.91,23.92,77200.0,15.9019,15.9152,15.8753,15.882,77200.0
2007-05-02 13:00:00,23.92,23.98,23.91,23.97,73500.0,15.882,15.9218,15.8753,15.9152,73500.0
2007-05-02 13:05:00,23.97,24.0,23.95,23.99,49600.0,15.9152,15.9351,15.9019,15.9285,49600.0
2007-05-02 13:10:00,24.0,24.0,23.96,23.98,89800.0,15.9351,15.9351,15.9085,15.9218,89800.0
2007-05-02 13:15:00,23.99,24.0,23.98,23.99,46700.0,15.9285,15.9351,15.9218,15.9285,46700.0
2007-05-02 13:20:00,24.0,24.0,23.97,23.99,75800.0,15.9351,15.9351,15.9152,15.9285,75800.0
2007-05-02 13:25:00,23.99,23.99,23.97,23.99,42100.0,15.9285,15.9285,15.9152,15.9285,42100.0
2007-05-02 13:30:00,23.98,23.99,23.96,23.97,111900.0,15.9218,15.9285,15.9085,15.9152,111900.0
2007-05-02 13:35:00,23.97,23.97,23.96,23.96,49200.0,15.9152,15.9152,15.9085,15.9085,49200.0
2007-05-02 13:40:00,23.96,23.98,23.94,23.96,68500.0,15.9085,15.9218,15.8953,15.9085,68500.0
2007-05-02 13:45:00,23.95,23.97,23.95,23.96,74800.0,15.9019,15.9152,15.9019,15.9085,74800.0
2007-05-02 13:50:00,23.97,24.0,23.95,23.99,99800.0,15.9152,15.9351,15.9019,15.9285,99800.0
2007-05-02 13:55:00,24.0,24.0,23.98,24.0,88100.0,15.9351,15.9351,15.9218,15.9351,88100.0
2007-05-02 14:00:00,23.99,23.99,23.92,23.94,122600.0,15.9285,15.9285,15.882,15.8953,122600.0
2007-05-02 14:05:00,23.94,23.94,23.9,23.91,158600.0,15.8953,15.8953,15.8687,15.8753,158600.0
2007-05-02 14:10:00,23.9,23.96,23.87,23.88,195800.0,15.8687,15.9085,15.8488,15.8554,195800.0
2007-05-02 14:15:00,23.88,23.9,23.87,23.9,83200.0,15.8554,15.8687,15.8488,15.8687,83200.0
2007-05-02 14:20:00,23.89,23.94,23.89,23.92,130600.0,15.8621,15.8953,15.8621,15.882,130600.0
2007-05-02 14:25:00,23.92,23.93,23.9,23.93,89000.0,15.882,15.8886,15.8687,15.8886,89000.0
2007-05-02 14:30:00,23.93,23.96,23.9,23.94,130300.0,15.8886,15.9085,15.8687,15.8953,130300.0
2007-05-02 14:35:00,23.95,23.96,23.92,23.93,83800.0,15.9019,15.9085,15.882,15.8886,83800.0
2007-05-02 14:40:00,23.92,23.96,23.92,23.94,170200.0,15.882,15.9085,15.882,15.8953,170200.0
2007-05-02 14:45:00,23.93,23.95,23.93,23.94,32700.0,15.8886,15.9019,15.8886,15.8953,32700.0
2007-05-02 14:50:00,23.94,23.94,23.9,23.91,106300.0,15.8953,15.8953,15.8687,15.8753,106300.0
2007-05-02 14:55:00,23.92,23.98,23.92,23.97,105100.0,15.882,15.9218,15.882,15.9152,105100.0
2007-05-02 15:00:00,23.97,23.97,23.85,23.86,143200.0,15.9152,15.9152,15.8355,15.8421,143200.0
2007-05-02 15:05:00,23.85,23.89,23.85,23.86,207800.0,15.8355,15.8621,15.8355,15.8421,207800.0
2007-05-02 15:10:00,23.86,23.89,23.85,23.87,152900.0,15.8421,15.8621,15.8355,15.8488,152900.0
2007-05-02 15:15:00,23.87,23.87,23.84,23.85,92500.0,15.8488,15.8488,15.8289,15.8355,92500.0
2007-05-02 15:20:00,23.85,23.85,23.81,23.85,217600.0,15.8355,15.8355,15.8089,15.8355,217600.0
2007-05-02 15:25:00,23.84,23.86,23.82,23.84,114700.0,15.8289,15.8421,15.8156,15.8289,114700.0
2007-05-02 15:30:00,23.84,23.88,23.84,23.86,75100.0,15.8289,15.8554,15.8289,15.8421,75100.0
2007-05-02 15:35:00,23.87,23.87,23.82,23.87,224100.0,15.8488,15.8488,15.8156,15.8488,224100.0
2007-05-02 15:40:00,23.87,23.88,23.82,23.83,200800.0,15.8488,15.8554,15.8156,15.8222,200800.0
2007-05-02 15:45:00,23.83,23.83,23.8,23.82,171400.0,15.8222,15.8222,15.8023,15.8156,171400.0
2007-05-02 15:50:00,23.83,23.85,23.81,23.81,183400.0,15.8222,15.8355,15.8089,15.8089,183400.0
2007-05-02 15:55:00,23.81,23.84,23.81,23.83,235500.0,15.8089,15.8289,15.8089,15.8222,235500.0
2007-05-03 09:30:00,23.84,23.84,23.84,23.84,0.0,15.8289,15.8289,15.8289,15.8289,0.0
2007-05-03 09:35:00,23.83,24.04,23.75,23.86,318100.0,15.8222,15.9617,15.7691,15.8421,318100.0
2007-05-03 09:40:00,23.86,24.0,23.85,23.94,117100.0,15.8421,15.9351,15.8355,15.8953,117100.0
2007-05-03 09:45:00,23.94,23.97,23.94,23.95,70200.0,15.8953,15.9152,15.8953,15.9019,70200.0
2007-05-03 09:50:00,23.96,23.98,23.9,23.9,111200.0,15.9085,15.9218,15.8687,15.8687,111200.0
2007-05-03 09:55:00,23.9,23.91,23.85,23.89,122700.0,15.8687,15.8753,15.8355,15.8621,122700.0
2007-05-03 10:00:00,23.88,23.98,23.88,23.96,225600.0,15.8554,15.9218,15.8554,15.9085,225600.0
2007-05-03 10:05:00,23.96,24.14,23.96,24.11,268700.0,15.9085,16.028,15.9085,16.0081,268700.0
2007-05-03 10:10:00,24.11,24.13,24.06,24.07,251200.0,16.0081,16.0214,15.9749,15.9816,251200.0
2007-05-03 10:15:00,24.07,24.1,24.02,24.04,148700.0,15.9816,16.0015,15.9484,15.9617,148700.0
2007-05-03 10:20:00,24.04,24.05,24.0,24.01,98100.0,15.9617,15.9683,15.9351,15.9417,98100.0
2007-05-03 10:25:00,24.01,24.1,24.0,24.06,184500.0,15.9417,16.0015,15.9351,15.9749,184500.0
2007-05-03 10:30:00,24.05,24.07,24.03,24.05,64700.0,15.9683,15.9816,15.955,15.9683,64700.0
2007-05-03 10:35:00,24.05,24.11,24.05,24.1,101100.0,15.9683,16.0081,15.9683,16.0015,101100.0
2007-05-03 10:40:00,24.11,24.15,24.1,24.15,89500.0,16.0081,16.0347,16.0015,16.0347,89500.0
2007-05-03 10:45:00,24.15,24.19,24.14,24.17,139900.0,16.0347,16.0612,16.028,16.048,139900.0
2007-05-03 10:50:00,24.17,24.21,24.17,24.17,134700.0,16.048,16.0745,16.048,16.048,134700.0
2007-05-03 10:55:00,24.18,24.2,23.2,24.18,91900.0,16.0546,16.0679,15.4039,16.0546,91900.0
2007-05-03 11:00:00,24.18,24.24,24.16,24.18,234700.0,16.0546,16.0944,16.0413,16.0546,234700.0
2007-05-03 11:05:00,24.18,24.19,24.17,24.18,63500.0,16.0546,16.0612,16.048,16.0546,63500.0
2007-05-03 11:10:00,24.17,24.18,24.1,24.13,138000.0,16.048,16.0546,16.0015,16.0214,138000.0
2007-05-03 11:15:00,24.12,24.15,24.1,24.15,56500.0,16.0148,16.0347,16.0015,16.0347,56500.0
2007-05-03 11:20:00,24.14,24.14,24.1,24.11,64700.0,16.028,16.028,16.0015,16.0081,64700.0
2007-05-03 11:25:00,24.1,24.15,24.1,24.12,55000.0,16.0015,16.0347,16.0015,16.0148,55000.0
2007-05-03 11:30:00,24.12,24.13,24.07,24.07,52400.0,16.0148,16.0214,15.9816,15.9816,52400.0
2007-05-03 11:35:00,24.07,24.08,24.02,24.02,52700.0,15.9816,15.9882,15.9484,15.9484,52700.0
2007-05-03 11:40:00,24.01,24.03,23.98,24.03,67200.0,15.9417,15.955,15.9218,15.955,67200.0
2007-05-03 11:45:00,24.03,24.03,23.98,23.99,79800.0,15.955,15.955,15.9218,15.9285,79800.0
2007-05-03 11:50:00,24.0,24.01,23.98,23.99,54400.0,15.9351,15.9417,15.9218,15.9285,54400.0
2007-05-03 11:55:00,23.99,24.03,23.98,24.0,131100.0,15.9285,15.955,15.9218,15.9351,131100.0
2007-05-03 12:00:00,24.0,24.0,23.93,23.95,106800.0,15.9351,15.9351,15.8886,15.9019,106800.0
2007-05-03 12:05:00,23.94,23.98,23.92,23.97,95400.0,15.8953,15.9218,15.882,15.9152,95400.0
2007-05-03 12:10:00,23.97,23.99,23.97,23.98,51600.0,15.9152,15.9285,15.9152,15.9218,51600.0
2007-05-03 12:15:00,23.97,24.0,23.97,24.0,42500.0,15.9152,15.9351,15.9152,15.9351,42500.0
2007-05-03 12:20:00,24.01,24.01,23.96,23.96,80500.0,15.9417,15.9417,15.9085,15.9085,80500.0
2007-05-03 12:25:00,23.96,23.97,23.88,23.89,109000.0,15.9085,15.9152,15.8554,15.8621,109000.0
2007-05-03 12:30:00,23.89,23.9,23.84,23.9,101500.0,15.8621,15.8687,15.8289,15.8687,101500.0
2007-05-03 12:35:00,23.9,23.91,23.88,23.9,44500.0,15.8687,15.8753,15.8554,15.8687,44500.0
2007-05-03 12:40:00,23.89,23.9,23.89,23.9,24100.0,15.8621,15.8687,15.8621,15.8687,24100.0
2007-05-03 12:45:00,23.89,23.92,23.89,23.92,73100.0,15.8621,15.882,15.8621,15.882,73100.0
2007-05-03 12:50:00,23.91,23.96,23.91,23.95,57300.0,15.8753,15.9085,15.8753,15.9019,57300.0
2007-05-03 12:55:00,23.96,23.97,23.95,23.97,26600.0,15.9085,15.9152,15.9019,15.9152,26600.0
2007-05-03 13:00:00,23.97,23.99,23.95,23.97,62700.0,15.9152,15.9285,15.9019,15.9152,62700.0
2007-05-03 13:05:00,23.97,23.98,23.96,23.96,42700.0,15.9152,15.9218,15.9085,15.9085,42700.0
2007-05-03 13:10:00,23.97,23.97,23.95,23.96,16200.0,15.9152,15.9152,15.9019,15.9085,16200.0
2007-05-03 13:15:00,23.97,23.97,23.93,23.95,52800.0,15.9152,15.9152,15.8886,15.9019,52800.0
2007-05-03 13:20:00,23.95,23.96,23.93,23.93,32200.0,15.9019,15.9085,15.8886,15.8886,32200.0
2007-05-03 13:25:00,23.94,23.94,23.91,23.91,118500.0,15.8953,15.8953,15.8753,15.8753,118500.0
2007-05-03 13:30:00,23.91,23.93,23.91,23.93,41700.0,15.8753,15.8886,15.8753,15.8886,41700.0
2007-05-03 13:35:00,23.92,23.94,23.92,23.93,39200.0,15.882,15.8953,15.882,15.8886,39200.0
2007-05-03 13:40:00,23.92,23.98,23.92,23.98,35300.0,15.882,15.9218,15.882,15.9218,35300.0
2007-05-03 13:45:00,23.97,24.0,23.97,23.98,47800.0,15.9152,15.9351,15.9152,15.9218,47800.0
2007-05-03 13:50:00,23.98,24.0,23.98,23.99,79400.0,15.9218,15.9351,15.9218,15.9285,79400.0
2007-05-03 13:55:00,23.98,23.99,23.95,23.97,76400.0,15.9218,15.9285,15.9019,15.9152,76400.0
2007-05-03 14:00:00,23.97,23.98,23.94,23.95,33800.0,15.9152,15.9218,15.8953,15.9019,33800.0
2007-05-03 14:05:00,23.95,23.95,23.94,23.95,20500.0,15.9019,15.9019,15.8953,15.9019,20500.0
2007-05-03 14:10:00,23.95,24.0,23.94,23.97,87000.0,15.9019,15.9351,15.8953,15.9152,87000.0
2007-05-03 14:15:00,23.97,24.0,23.97,23.99,32500.0,15.9152,15.9351,15.9152,15.9285,32500.0
2007-05-03 14:20:00,23.99,24.0,23.91,23.91,97300.0,15.9285,15.9351,15.8753,15.8753,97300.0
2007-05-03 14:25:00,23.91,23.95,23.91,23.95,82400.0,15.8753,15.9019,15.8753,15.9019,82400.0
2007-05-03 14:30:00,23.94,23.95,23.91,23.91,75700.0,15.8953,15.9019,15.8753,15.8753,75700.0
2007-05-03 14:35:00,23.91,23.95,23.86,23.89,140500.0,15.8753,15.9019,15.8421,15.8621,140500.0
2007-05-03 14:40:00,23.9,23.94,23.89,23.93,45000.0,15.8687,15.8953,15.8621,15.8886,45000.0
2007-05-03 14:45:00,23.92,23.94,23.92,23.94,32700.0,15.882,15.8953,15.882,15.8953,32700.0
2007-05-03 14:50:00,23.94,23.95,23.93,23.94,52600.0,15.8953,15.9019,15.8886,15.8953,52600.0
2007-05-03 14:55:00,23.94,23.95,23.89,23.92,183000.0,15.8953,15.9019,15.8621,15.882,183000.0
2007-05-03 15:00:00,23.93,23.98,23.92,23.96,103400.0,15.8886,15.9218,15.882,15.9085,103400.0
2007-05-03 15:05:00,23.95,23.96,23.93,23.93,28400.0,15.9019,15.9085,15.8886,15.8886,28400.0
2007-05-03 15:10:00,23.92,23.93,23.88,23.88,83200.0,15.882,15.8886,15.8554,15.8554,83200.0
2007-05-03 15:15:00,23.89,23.95,23.88,23.94,67500.0,15.8621,15.9019,15.8554,15.8953,67500.0
2007-05-03 15:20:00,23.93,23.96,23.93,23.96,88600.0,15.8886,15.9085,15.8886,15.9085,88600.0
2007-05-03 15:25:00,23.95,23.98,23.95,23.95,100100.0,15.9019,15.9218,15.9019,15.9019,100100.0
2007-05-03 15:30:00,23.95,23.97,23.95,23.95,96300.0,15.9019,15.9152,15.9019,15.9019,96300.0
2007-05-03 15:35:00,23.96,23.96,23.9,23.91,125900.0,15.9085,15.9085,15.8687,15.8753,125900.0
2007-05-03 15:40:00,23.91,23.96,23.91,23.95,177200.0,15.8753,15.9085,15.8753,15.9019,177200.0
2007-05-03 15:45:00,23.95,23.99,23.94,23.99,157700.0,15.9019,15.9285,15.8953,15.9285,157700.0
2007-05-03 15:50:00,23.98,23.99,23.9,23.97,267300.0,15.9218,15.9285,15.8687,15.9152,267300.0
2007-05-03 15:55:00,23.98,24.0,23.95,23.98,207600.0,15.9218,15.9351,15.9019,15.9218,207600.0
2007-05-04 09:30:00,24.36,24.45,24.26,24.29,22900.0,16.1741,16.2339,16.1077,16.1276,22900.0
2007-05-04 09:35:00,24.28,24.4,24.0,24.32,798000.0,16.121,16.2007,15.9351,16.1476,798000.0
2007-05-04 09:40:00,24.32,24.34,24.26,24.29,363700.0,16.1476,16.1608,16.1077,16.1276,363700.0
2007-05-04 09:45:00,24.29,24.3,24.21,24.24,209100.0,16.1276,16.1343,16.0745,16.0944,209100.0
2007-05-04 09:50:00,24.23,24.27,24.18,24.24,311300.0,16.0878,16.1144,16.0546,16.0944,311300.0
2007-05-04 09:55:00,24.24,24.28,24.22,24.28,200100.0,16.0944,16.121,16.0812,16.121,200100.0
2007-05-04 10:00:00,24.28,24.28,24.21,24.25,250200.0,16.121,16.121,16.0745,16.1011,250200.0
2007-05-04 10:05:00,24.24,24.26,24.18,24.18,193700.0,16.0944,16.1077,16.0546,16.0546,193700.0
2007-05-04 10:10:00,24.18,24.22,24.17,24.21,186800.0,16.0546,16.0812,16.048,16.0745,186800.0
2007-05-04 10:15:00,24.21,24.22,24.18,24.22,261400.0,16.0745,16.0812,16.0546,16.0812,261400.0
2007-05-04 10:20:00,24.22,24.28,24.21,24.26,264400.0,16.0812,16.121,16.0745,16.1077,264400.0
2007-05-04 10:25:00,24.27,24.29,24.25,24.27,243800.0,16.1144,16.1276,16.1011,16.1144,243800.0
2007-05-04 10:30:00,24.28,24.28,24.24,24.25,204500.0,16.121,16.121,16.0944,16.1011,204500.0
2007-05-04 10:35:00,24.25,24.27,24.23,24.23,172000.0,16.1011,16.1144,16.0878,16.0878,172000.0
2007-05-04 10:40:00,24.23,24.27,24.23,24.24,287700.0,16.0878,16.1144,16.0878,16.0944,287700.0
2007-05-04 10:45:00,24.24,24.28,24.23,24.25,113000.0,16.0944,16.121,16.0878,16.1011,113000.0
2007-05-04 10:50:00,24.25,24.28,24.24,24.27,141300.0,16.1011,16.121,16.0944,16.1144,141300.0
2007-05-04 10:55:00,24.27,24.28,24.23,24.24,140400.0,16.1144,16.121,16.0878,16.0944,140400.0
2007-05-04 11:00:00,24.24,24.24,24.2,24.23,197600.0,16.0944,16.0944,16.0679,16.0878,197600.0
2007-05-04 11:05:00,24.24,24.28,24.23,24.26,180100.0,16.0944,16.121,16.0878,16.1077,180100.0
2007-05-04 11:10:00,24.26,24.27,24.23,24.23,151900.0,16.1077,16.1144,16.0878,16.0878,151900.0
2007-05-04 11:15:00,24.24,24.24,24.2,24.21,198100.0,16.0944,16.0944,16.0679,16.0745,198100.0
2007-05-04 11:20:00,24.22,24.22,24.15,24.17,336700.0,16.0812,16.0812,16.0347,16.048,336700.0
2007-05-04 11:25:00,24.17,24.17,24.1,24.17,193200.0,16.048,16.048,16.0015,16.048,193200.0
2007-05-04 11:30:00,24.16,24.16,24.11,24.12,112100.0,16.0413,16.0413,16.0081,16.0148,112100.0
2007-05-04 11:35:00,24.12,24.13,24.06,24.09,131400.0,16.0148,16.0214,15.9749,15.9949,131400.0
2007-05-04 11:40:00,24.09,24.16,24.09,24.14,131400.0,15.9949,16.0413,15.9949,16.028,131400.0
2007-05-04 11:45:00,24.14,24.18,24.14,24.17,84000.0,16.028,16.0546,16.028,16.048,84000.0
2007-05-04 11:50:00,24.17,24.18,24.1,24.11,118000.0,16.048,16.0546,16.0015,16.0081,118000.0
2007-05-04 11:55:00,24.1,24.12,24.09,24.1,99000.0,16.0015,16.0148,15.9949,16.0015,99000.0
2007-05-04 12:00:00,24.09,24.13,24.08,24.08,119900.0,15.9949,16.0214,15.9882,15.9882,119900.0
2007-05-04 12:05:00,24.08,24.09,24.02,24.05,186800.0,15.9882,15.9949,15.9484,15.9683,186800.0
2007-05-04 12:10:00,24.05,24.05,24.0,24.02,136100.0,15.9683,15.9683,15.9351,15.9484,136100.0
2007-05-04 12:15:00,24.03,24.03,24.0,24.01,88100.0,15.955,15.955,15.9351,15.9417,88100.0
2007-05-04 12:20:00,24.01,24.02,23.92,23.92,169800.0,15.9417,15.9484,15.882,15.882,169800.0
2007-05-04 12:25:00,23.93,23.95,23.9,23.93,79800.0,15.8886,15.9019,15.8687,15.8886,79800.0
2007-05-04 12:30:00,23.93,23.94,23.89,23.93,130900.0,15.8886,15.8953,15.8621,15.8886,130900.0
2007-05-04 12:35:00,23.93,23.98,23.93,23.98,82000.0,15.8886,15.9218,15.8886,15.9218,82000.0
2007-05-04 12:40:00,23.98,24.03,23.97,24.03,90800.0,15.9218,15.955,15.9152,15.955,90800.0
2007-05-04 12:45:00,24.02,24.02,24.0,24.01,35000.0,15.9484,15.9484,15.9351,15.9417,35000.0
2007-05-04 12:50:00,24.02,24.04,24.01,24.02,55200.0,15.9484,15.9617,15.9417,15.9484,55200.0
2007-05-04 12:55:00,24.03,24.03,24.0,24.03,52000.0,15.955,15.955,15.9351,15.955,52000.0
2007-05-04 13:00:00,24.02,24.03,24.01,24.02,30900.0,15.9484,15.955,15.9417,15.9484,30900.0
2007-05-04 13:05:00,24.01,24.02,23.96,23.98,88500.0,15.9417,15.9484,15.9085,15.9218,88500.0
2007-05-04 13:10:00,23.98,24.0,23.97,23.99,54300.0,15.9218,15.9351,15.9152,15.9285,54300.0
2007-05-04 13:15:00,24.0,24.0,23.97,23.98,55400.0,15.9351,15.9351,15.9152,15.9218,55400.0
2007-05-04 13:20:00,23.99,24.04,23.99,24.02,74700.0,15.9285,15.9617,15.9285,15.9484,74700.0
2007-05-04 13:25:00,24.02,24.03,23.97,23.98,64200.0,15.9484,15.955,15.9152,15.9218,64200.0
2007-05-04 13:30:00,23.98,24.0,23.97,24.0,63900.0,15.9218,15.9351,15.9152,15.9351,63900.0
2007-05-04 13:35:00,24.0,24.01,23.98,23.99,50400.0,15.9351,15.9417,15.9218,15.9285,50400.0
2007-05-04 13:40:00,23.99,24.03,23.98,24.02,45300.0,15.9285,15.955,15.9218,15.9484,45300.0
2007-05-04 13:45:00,24.03,24.06,24.01,24.05,93900.0,15.955,15.9749,15.9417,15.9683,93900.0
2007-05-04 13:50:00,24.04,24.04,24.0,24.01,55900.0,15.9617,15.9617,15.9351,15.9417,55900.0
2007-05-04 13:55:00,24.0,24.02,23.97,24.0,185100.0,15.9351,15.9484,15.9152,15.9351,185100.0
2007-05-04 14:00:00,23.99,24.0,23.95,23.98,158400.0,15.9285,15.9351,15.9019,15.9218,158400.0
2007-05-04 14:05:00,23.99,23.99,23.94,23.95,69400.0,15.9285,15.9285,15.8953,15.9019,69400.0
2007-05-04 14:10:00,23.94,23.96,23.89,23.92,242400.0,15.8953,15.9085,15.8621,15.882,242400.0
2007-05-04 14:15:00,23.93,23.96,23.91,23.94,79300.0,15.8886,15.9085,15.8753,15.8953,79300.0
2007-05-04 14:20:00,23.94,23.95,23.92,23.93,46300.0,15.8953,15.9019,15.882,15.8886,46300.0
2007-05-04 14:25:00,23.93,23.93,23.89,23.9,97100.0,15.8886,15.8886,15.8621,15.8687,97100.0
2007-05-04 14:30:00,23.9,23.9,23.85,23.87,126700.0,15.8687,15.8687,15.8355,15.8488,126700.0
2007-05-04 14:35:00,23.88,23.92,23.83,23.91,209900.0,15.8554,15.882,15.8222,15.8753,209900.0
2007-05-04 14:40:00,23.91,23.92,23.88,23.9,58300.0,15.8753,15.882,15.8554,15.8687,58300.0
2007-05-04 14:45:00,23.89,23.97,23.88,23.96,226500.0,15.8621,15.9152,15.8554,15.9085,226500.0
2007-05-04 14:50:00,23.97,23.97,23.93,23.94,81200.0,15.9152,15.9152,15.8886,15.8953,81200.0
2007-05-04 14:55:00,23.94,23.97,23.92,23.95,58000.0,15.8953,15.9152,15.882,15.9019,58000.0
2007-05-04 15:00:00,23.95,24.01,23.95,24.0,62600.0,15.9019,15.9417,15.9019,15.9351,62600.0
2007-05-04 15:05:00,24.01,24.03,23.98,23.99,76200.0,15.9417,15.955,15.9218,15.9285,76200.0
2007-05-04 15:10:00,23.98,24.02,23.98,24.01,52700.0,15.9218,15.9484,15.9218,15.9417,52700.0
2007-05-04 15:15:00,24.01,24.01,23.95,23.97,70900.0,15.9417,15.9417,15.9019,15.9152,70900.0
2007-05-04 15:20:00,23.97,23.98,23.97,23.97,38600.0,15.9152,15.9218,15.9152,15.9152,38600.0
2007-05-04 15:25:00,23.97,24.01,23.97,24.0,92500.0,15.9152,15.9417,15.9152,15.9351,92500.0
2007-05-04 15:30:00,24.0,24.05,24.0,24.02,159800.0,15.9351,15.9683,15.9351,15.9484,159800.0
2007-05-04 15:35:00,24.03,24.03,23.98,23.99,187700.0,15.955,15.955,15.9218,15.9285,187700.0
2007-05-04 15:40:00,24.0,24.01,23.97,23.97,138600.0,15.9351,15.9417,15.9152,15.9152,138600.0
2007-05-04 15:45:00,23.97,24.0,23.96,23.99,142200.0,15.9152,15.9351,15.9085,15.9285,142200.0
2007-05-04 15:50:00,23.99,24.0,23.97,23.97,195300.0,15.9285,15.9351,15.9152,15.9152,195300.0
2007-05-04 15:55:00,23.98,24.0,23.95,23.99,275400.0,15.9218,15.9351,15.9019,15.9285,275400.0
2007-05-07 09:30:00,24.01,24.24,24.01,24.2,385600.0,15.9417,16.0944,15.9417,16.0679,385600.0
2007-05-07 09:35:00,24.2,24.28,23.99,24.01,202700.0,16.0679,16.121,15.9285,15.9417,202700.0
2007-05-07 09:40:00,24.01,24.1,24.0,24.05,96200.0,15.9417,16.0015,15.9351,15.9683,96200.0
2007-05-07 09:45:00,24.04,24.06,24.03,24.05,49300.0,15.9617,15.9749,15.955,15.9683,49300.0
2007-05-07 09:50:00,24.05,24.14,24.04,24.13,63400.0,15.9683,16.028,15.9617,16.0214,63400.0
2007-05-07 09:55:00,24.12,24.14,24.04,24.06,121900.0,16.0148,16.028,15.9617,15.9749,121900.0
2007-05-07 10:00:00,24.06,24.08,24.05,24.06,58200.0,15.9749,15.9882,15.9683,15.9749,58200.0
2007-05-07 10:05:00,24.06,24.09,24.05,24.09,59000.0,15.9749,15.9949,15.9683,15.9949,59000.0
2007-05-07 10:10:00,24.09,24.09,24.02,24.02,99700.0,15.9949,15.9949,15.9484,15.9484,99700.0
2007-05-07 10:15:00,24.03,24.12,24.02,24.09,114400.0,15.955,16.0148,15.9484,15.9949,114400.0
2007-05-07 10:20:00,24.09,24.13,24.08,24.1,147900.0,15.9949,16.0214,15.9882,16.0015,147900.0
2007-05-07 10:25:00,24.1,24.1,24.06,24.09,61500.0,16.0015,16.0015,15.9749,15.9949,61500.0
2007-05-07 10:30:00,24.09,24.1,24.05,24.05,63900.0,15.9949,16.0015,15.9683,15.9683,63900.0
2007-05-07 10:35:00,24.06,24.09,24.05,24.08,53700.0,15.9749,15.9949,15.9683,15.9882,53700.0
2007-05-07 10:40:00,24.08,24.1,24.07,24.1,44400.0,15.9882,16.0015,15.9816,16.0015,44400.0
2007-05-07 10:45:00,24.1,24.12,24.09,24.12,69400.0,16.0015,16.0148,15.9949,16.0148,69400.0
2007-05-07 10:50:00,24.12,24.13,24.1,24.13,63500.0,16.0148,16.0214,16.0015,16.0214,63500.0
2007-05-07 10:55:00,24.12,24.12,24.1,24.11,48700.0,16.0148,16.0148,16.0015,16.0081,48700.0
2007-05-07 11:00:00,24.11,24.12,24.1,24.12,59700.0,16.0081,16.0148,16.0015,16.0148,59700.0
2007-05-07 11:05:00,24.11,24.12,24.08,24.09,114400.0,16.0081,16.0148,15.9882,15.9949,114400.0
2007-05-07 11:10:00,24.09,24.11,24.08,24.11,39100.0,15.9949,16.0081,15.9882,16.0081,39100.0
2007-05-07 11:15:00,24.12,24.12,24.08,24.08,45500.0,16.0148,16.0148,15.9882,15.9882,45500.0
2007-05-07 11:20:00,24.08,24.1,24.05,24.05,58600.0,15.9882,16.0015,15.9683,15.9683,58600.0
2007-05-07 11:25:00,24.06,24.08,24.02,24.03,167400.0,15.9749,15.9882,15.9484,15.955,167400.0
2007-05-07 11:30:00,24.03,24.05,24.01,24.04,110400.0,15.955,15.9683,15.9417,15.9617,110400.0
2007-05-07 11:35:00,24.03,24.04,23.98,23.99,111600.0,15.955,15.9617,15.9218,15.9285,111600.0
2007-05-07 11:40:00,23.98,23.99,23.96,23.99,100100.0,15.9218,15.9285,15.9085,15.9285,100100.0
2007-05-07 11:45:00,23.98,24.0,23.96,23.97,53500.0,15.9218,15.9351,15.9085,15.9152,53500.0
2007-05-07 11:50:00,23.97,23.99,23.95,23.99,74300.0,15.9152,15.9285,15.9019,15.9285,74300.0
2007-05-07 11:55:00,23.98,23.99,23.96,23.97,44000.0,15.9218,15.9285,15.9085,15.9152,44000.0
2007-05-07 12:00:00,23.97,23.99,23.97,23.98,64500.0,15.9152,15.9285,15.9152,15.9218,64500.0
2007-05-07 12:05:00,23.97,24.0,23.97,24.0,65400.0,15.9152,15.9351,15.9152,15.9351,65400.0
2007-05-07 12:10:00,24.0,24.02,23.99,24.01,60400.0,15.9351,15.9484,15.9285,15.9417,60400.0
2007-05-07 12:15:00,24.01,24.02,23.98,23.98,44800.0,15.9417,15.9484,15.9218,15.9218,44800.0
2007-05-07 12:20:00,23.98,24.0,23.98,23.99,57400.0,15.9218,15.9351,15.9218,15.9285,57400.0
2007-05-07 12:25:00,23.99,24.0,23.99,23.99,24700.0,15.9285,15.9351,15.9285,15.9285,24700.0
2007-05-07 12:30:00,23.99,24.0,23.98,23.99,28600.0,15.9285,15.9351,15.9218,15.9285,28600.0
2007-05-07 12:35:00,23.99,23.99,23.97,23.99,59400.0,15.9285,15.9285,15.9152,15.9285,59400.0
2007-05-07 12:40:00,23.99,24.0,23.97,23.97,63200.0,15.9285,15.9351,15.9152,15.9152,63200.0
2007-05-07 12:45:00,23.98,23.98,23.95,23.96,59500.0,15.9218,15.9218,15.9019,15.9085,59500.0
2007-05-07 12:50:00,23.96,23.96,23.94,23.94,51500.0,15.9085,15.9085,15.8953,15.8953,51500.0
2007-05-07 12:55:00,23.94,23.95,23.85,23.9,159200.0,15.8953,15.9019,15.8355,15.8687,159200.0
2007-05-07 13:00:00,23.9,23.95,23.9,23.93,42600.0,15.8687,15.9019,15.8687,15.8886,42600.0
2007-05-07 13:05:00,23.92,23.93,23.9,23.91,43700.0,15.882,15.8886,15.8687,15.8753,43700.0
2007-05-07 13:10:00,23.91,23.96,23.91,23.95,65100.0,15.8753,15.9085,15.8753,15.9019,65100.0
2007-05-07 13:15:00,23.95,23.96,23.94,23.96,37900.0,15.9019,15.9085,15.8953,15.9085,37900.0
2007-05-07 13:20:00,23.96,23.96,23.92,23.93,74300.0,15.9085,15.9085,15.882,15.8886,74300.0
2007-05-07 13:25:00,23.93,23.95,23.92,23.94,32400.0,15.8886,15.9019,15.882,15.8953,32400.0
2007-05-07 13:30:00,23.94,23.98,23.94,23.96,48700.0,15.8953,15.9218,15.8953,15.9085,48700.0
2007-05-07 13:35:00,23.95,23.96,23.95,23.96,13200.0,15.9019,15.9085,15.9019,15.9085,13200.0
2007-05-07 13:40:00,23.95,24.0,23.95,24.0,54900.0,15.9019,15.9351,15.9019,15.9351,54900.0
2007-05-07 13:45:00,24.0,24.0,23.99,23.99,49400.0,15.9351,15.9351,15.9285,15.9285,49400.0
2007-05-07 13:50:00,23.99,24.0,23.99,24.0,28000.0,15.9285,15.9351,15.9285,15.9351,28000.0
2007-05-07 13:55:00,24.0,24.0,23.97,23.97,44000.0,15.9351,15.9351,15.9152,15.9152,44000.0
2007-05-07 14:00:00,23.97,23.97,23.94,23.94,57700.0,15.9152,15.9152,15.8953,15.8953,57700.0
2007-05-07 14:05:00,23.95,23.98,23.95,23.98,32600.0,15.9019,15.9218,15.9019,15.9218,32600.0
2007-05-07 14:10:00,23.98,24.0,23.97,23.99,59100.0,15.9218,15.9351,15.9152,15.9285,59100.0
2007-05-07 14:15:00,23.99,24.0,23.98,23.99,73500.0,15.9285,15.9351,15.9218,15.9285,73500.0
2007-05-07 14:20:00,23.99,23.99,23.96,23.97,37000.0,15.9285,15.9285,15.9085,15.9152,37000.0
2007-05-07 14:25:00,23.97,23.99,23.96,23.97,32800.0,15.9152,15.9285,15.9085,15.9152,32800.0
2007-05-07 14:30:00,23.97,23.98,23.96,23.96,31200.0,15.9152,15.9218,15.9085,15.9085,31200.0
2007-05-07 14:35:00,23.97,23.97,23.96,23.97,18100.0,15.9152,15.9152,15.9085,15.9152,18100.0
2007-05-07 14:40:00,23.97,23.97,23.94,23.94,78800.0,15.9152,15.9152,15.8953,15.8953,78800.0
2007-05-07 14:45:00,23.94,23.97,23.94,23.96,60200.0,15.8953,15.9152,15.8953,15.9085,60200.0
2007-05-07 14:50:00,23.96,23.96,23.93,23.94,65500.0,15.9085,15.9085,15.8886,15.8953,65500.0
2007-05-07 14:55:00,23.94,23.95,23.91,23.92,71100.0,15.8953,15.9019,15.8753,15.882,71100.0
2007-05-07 15:00:00,23.92,23.93,23.89,23.89,71400.0,15.882,15.8886,15.8621,15.8621,71400.0
2007-05-07 15:05:00,23.89,23.9,23.87,23.88,80400.0,15.8621,15.8687,15.8488,15.8554,80400.0
2007-05-07 15:10:00,23.87,23.88,23.86,23.87,86300.0,15.8488,15.8554,15.8421,15.8488,86300.0
2007-05-07 15:15:00,23.86,23.89,23.86,23.88,103300.0,15.8421,15.8621,15.8421,15.8554,103300.0
2007-05-07 15:20:00,23.88,23.9,23.87,23.89,129700.0,15.8554,15.8687,15.8488,15.8621,129700.0
2007-05-07 15:25:00,23.88,23.9,23.87,23.9,122100.0,15.8554,15.8687,15.8488,15.8687,122100.0
2007-05-07 15:30:00,23.9,23.9,23.86,23.88,106200.0,15.8687,15.8687,15.8421,15.8554,106200.0
2007-05-07 15:35:00,23.89,23.89,23.84,23.85,116100.0,15.8621,15.8621,15.8289,15.8355,116100.0
2007-05-07 15:40:00,23.84,23.89,23.84,23.86,141500.0,15.8289,15.8621,15.8289,15.8421,141500.0
2007-05-07 15:45:00,23.85,23.86,23.83,23.85,138800.0,15.8355,15.8421,15.8222,15.8355,138800.0
2007-05-07 15:50:00,23.85,23.88,23.84,23.86,139200.0,15.8355,15.8554,15.8289,15.8421,139200.0
2007-05-07 15:55:00,23.87,23.88,23.85,23.85,186100.0,15.8488,15.8554,15.8355,15.8355,186100.0
2007-05-08 09:30:00,23.79,23.83,23.77,23.83,2400.0,15.7957,15.8222,15.7824,15.8222,2400.0
2007-05-08 09:35:00,23.83,23.99,23.65,23.69,293100.0,15.8222,15.9285,15.7027,15.7293,293100.0
2007-05-08 09:40:00,23.68,23.7,23.51,23.57,337400.0,15.7226,15.7359,15.6098,15.6496,337400.0
2007-05-08 09:45:00,23.58,23.58,23.5,23.53,255100.0,15.6562,15.6562,15.6031,15.623,255100.0
2007-05-08 09:50:00,23.53,23.58,23.52,23.56,118900.0,15.623,15.6562,15.6164,15.643,118900.0
2007-05-08 09:55:00,23.56,23.63,23.55,23.59,161700.0,15.643,15.6894,15.6363,15.6629,161700.0
2007-05-08 10:00:00,23.59,23.6,23.53,23.56,143100.0,15.6629,15.6695,15.623,15.643,143100.0
2007-05-08 10:05:00,23.56,23.56,23.51,23.52,173300.0,15.643,15.643,15.6098,15.6164,173300.0
2007-05-08 10:10:00,23.52,23.54,23.5,23.52,97400.0,15.6164,15.6297,15.6031,15.6164,97400.0
2007-05-08 10:15:00,23.51,23.52,23.45,23.48,235900.0,15.6098,15.6164,15.5699,15.5898,235900.0
2007-05-08 10:20:00,23.48,23.52,23.48,23.51,206900.0,15.5898,15.6164,15.5898,15.6098,206900.0
2007-05-08 10:25:00,23.51,23.63,23.5,23.6,240000.0,15.6098,15.6894,15.6031,15.6695,240000.0
2007-05-08 10:30:00,23.6,23.64,23.57,23.62,136300.0,15.6695,15.6961,15.6496,15.6828,136300.0
2007-05-08 10:35:00,23.61,23.62,23.57,23.61,102900.0,15.6761,15.6828,15.6496,15.6761,102900.0
2007-05-08 10:40:00,23.61,23.63,23.52,23.55,140600.0,15.6761,15.6894,15.6164,15.6363,140600.0
2007-05-08 10:45:00,23.55,23.6,23.52,23.56,93900.0,15.6363,15.6695,15.6164,15.643,93900.0
2007-05-08 10:50:00,23.55,23.62,23.55,23.61,106900.0,15.6363,15.6828,15.6363,15.6761,106900.0
2007-05-08 10:55:00,23.61,23.65,23.6,23.62,121800.0,15.6761,15.7027,15.6695,15.6828,121800.0
2007-05-08 11:00:00,23.62,23.63,23.59,23.61,60400.0,15.6828,15.6894,15.6629,15.6761,60400.0
2007-05-08 11:05:00,23.61,23.63,23.61,23.61,55200.0,15.6761,15.6894,15.6761,15.6761,55200.0
2007-05-08 11:10:00,23.61,23.62,23.57,23.61,134000.0,15.6761,15.6828,15.6496,15.6761,134000.0
2007-05-08 11:15:00,23.61,23.63,23.57,23.59,110800.0,15.6761,15.6894,15.6496,15.6629,110800.0
2007-05-08 11:20:00,23.59,23.64,23.58,23.63,131200.0,15.6629,15.6961,15.6562,15.6894,131200.0
2007-05-08 11:25:00,23.64,23.64,23.62,23.62,56500.0,15.6961,15.6961,15.6828,15.6828,56500.0
2007-05-08 11:30:00,23.62,23.65,23.62,23.62,50800.0,15.6828,15.7027,15.6828,15.6828,50800.0
2007-05-08 11:35:00,23.62,23.63,23.6,23.62,102000.0,15.6828,15.6894,15.6695,15.6828,102000.0
2007-05-08 11:40:00,23.62,23.63,23.58,23.58,71200.0,15.6828,15.6894,15.6562,15.6562,71200.0
2007-05-08 11:45:00,23.57,23.6,23.57,23.58,66100.0,15.6496,15.6695,15.6496,15.6562,66100.0
2007-05-08 11:50:00,23.58,23.61,23.56,23.56,105100.0,15.6562,15.6761,15.643,15.643,105100.0
2007-05-08 11:55:00,23.56,23.57,23.53,23.54,106700.0,15.643,15.6496,15.623,15.6297,106700.0
2007-05-08 12:00:00,23.54,23.54,23.52,23.52,85300.0,15.6297,15.6297,15.6164,15.6164,85300.0
2007-05-08 12:05:00,23.52,23.52,23.5,23.5,141400.0,15.6164,15.6164,15.6031,15.6031,141400.0
2007-05-08 12:10:00,23.5,23.53,23.5,23.51,92200.0,15.6031,15.623,15.6031,15.6098,92200.0
2007-05-08 12:15:00,23.52,23.53,23.51,23.52,79000.0,15.6164,15.623,15.6098,15.6164,79000.0
2007-05-08 12:20:00,23.53,23.58,23.51,23.57,127500.0,15.623,15.6562,15.6098,15.6496,127500.0
2007-05-08 12:25:00,23.58,23.61,23.55,23.55,123500.0,15.6562,15.6761,15.6363,15.6363,123500.0
2007-05-08 12:30:00,23.56,23.56,23.51,23.51,145900.0,15.643,15.643,15.6098,15.6098,145900.0
2007-05-08 12:35:00,23.51,23.53,23.5,23.52,107900.0,15.6098,15.623,15.6031,15.6164,107900.0
2007-05-08 12:40:00,23.52,23.55,23.52,23.54,82900.0,15.6164,15.6363,15.6164,15.6297,82900.0
2007-05-08 12:45:00,23.55,23.61,23.54,23.61,117400.0,15.6363,15.6761,15.6297,15.6761,117400.0
2007-05-08 12:50:00,23.61,23.67,23.61,23.64,159900.0,15.6761,15.716,15.6761,15.6961,159900.0
2007-05-08 12:55:00,23.64,23.65,23.63,23.65,30400.0,15.6961,15.7027,15.6894,15.7027,30400.0
2007-05-08 13:00:00,23.65,23.65,23.63,23.64,67800.0,15.7027,15.7027,15.6894,15.6961,67800.0
2007-05-08 13:05:00,23.64,23.64,23.62,23.63,46900.0,15.6961,15.6961,15.6828,15.6894,46900.0
2007-05-08 13:10:00,23.63,23.67,23.63,23.65,100400.0,15.6894,15.716,15.6894,15.7027,100400.0
2007-05-08 13:15:00,23.64,23.66,23.63,23.65,58000.0,15.6961,15.7093,15.6894,15.7027,58000.0
2007-05-08 13:20:00,23.66,23.67,23.64,23.66,49000.0,15.7093,15.716,15.6961,15.7093,49000.0
2007-05-08 13:25:00,23.66,23.67,23.64,23.65,40100.0,15.7093,15.716,15.6961,15.7027,40100.0
2007-05-08 13:30:00,23.66,23.66,23.6,23.6,81900.0,15.7093,15.7093,15.6695,15.6695,81900.0
2007-05-08 13:35:00,23.6,23.64,23.6,23.63,40300.0,15.6695,15.6961,15.6695,15.6894,40300.0
2007-05-08 13:40:00,23.62,23.65,23.62,23.65,47000.0,15.6828,15.7027,15.6828,15.7027,47000.0
2007-05-08 13:45:00,23.65,23.66,23.64,23.65,65900.0,15.7027,15.7093,15.6961,15.7027,65900.0
2007-05-08 13:50:00,23.66,23.66,23.62,23.63,37000.0,15.7093,15.7093,15.6828,15.6894,37000.0
2007-05-08 13:55:00,23.64,23.64,23.62,23.63,27300.0,15.6961,15.6961,15.6828,15.6894,27300.0
2007-05-08 14:00:00,23.62,23.63,23.6,23.61,76300.0,15.6828,15.6894,15.6695,15.6761,76300.0
2007-05-08 14:05:00,23.61,23.66,23.6,23.65,178900.0,15.6761,15.7093,15.6695,15.7027,178900.0
2007-05-08 14:10:00,23.65,23.68,23.64,23.68,115700.0,15.7027,15.7226,15.6961,15.7226,115700.0
2007-05-08 14:15:00,23.67,23.68,23.66,23.66,99700.0,15.716,15.7226,15.7093,15.7093,99700.0
2007-05-08 14:20:00,23.67,23.73,23.66,23.69,99900.0,15.716,15.7558,15.7093,15.7293,99900.0
2007-05-08 14:25:00,23.69,23.71,23.68,23.69,75000.0,15.7293,15.7425,15.7226,15.7293,75000.0
2007-05-08 14:30:00,23.69,23.72,23.66,23.67,92200.0,15.7293,15.7492,15.7093,15.716,92200.0
2007-05-08 14:35:00,23.67,23.72,23.66,23.69,100000.0,15.716,15.7492,15.7093,15.7293,100000.0
2007-05-08 14:40:00,23.7,23.73,23.67,23.7,161100.0,15.7359,15.7558,15.716,15.7359,161100.0
2007-05-08 14:45:00,23.71,23.71,23.66,23.68,40700.0,15.7425,15.7425,15.7093,15.7226,40700.0
2007-05-08 14:50:00,23.69,23.72,23.66,23.68,113300.0,15.7293,15.7492,15.7093,15.7226,113300.0
2007-05-08 14:55:00,23.68,23.7,23.66,23.66,80600.0,15.7226,15.7359,15.7093,15.7093,80600.0
2007-05-08 15:00:00,23.67,23.71,23.67,23.71,53900.0,15.716,15.7425,15.716,15.7425,53900.0
2007-05-08 15:05:00,23.71,23.71,23.65,23.66,120100.0,15.7425,15.7425,15.7027,15.7093,120100.0
2007-05-08 15:10:00,23.66,23.7,23.65,23.7,49600.0,15.7093,15.7359,15.7027,15.7359,49600.0
2007-05-08 15:15:00,23.69,23.7,23.67,23.69,76200.0,15.7293,15.7359,15.716,15.7293,76200.0
2007-05-08 15:20:00,23.69,23.7,23.67,23.68,67200.0,15.7293,15.7359,15.716,15.7226,67200.0
2007-05-08 15:25:00,23.68,23.7,23.67,23.69,108900.0,15.7226,15.7359,15.716,15.7293,108900.0
2007-05-08 15:30:00,23.68,23.7,23.68,23.69,92600.0,15.7226,15.7359,15.7226,15.7293,92600.0
2007-05-08 15:35:00,23.68,23.69,23.66,23.68,97100.0,15.7226,15.7293,15.7093,15.7226,97100.0
2007-05-08 15:40:00,23.67,23.7,23.67,23.7,56300.0,15.716,15.7359,15.716,15.7359,56300.0
2007-05-08 15:45:00,23.7,23.75,23.66,23.75,232200.0,15.7359,15.7691,15.7093,15.7691,232200.0
2007-05-08 15:50:00,23.75,23.8,23.73,23.74,355100.0,15.7691,15.8023,15.7558,15.7625,355100.0
2007-05-08 15:55:00,23.74,23.74,23.71,23.72,150700.0,15.7625,15.7625,15.7425,15.7492,150700.0
2007-05-09 09:30:00,23.65,23.7,23.51,23.62,214700.0,15.7027,15.7359,15.6098,15.6828,214700.0
2007-05-09 09:35:00,23.63,23.67,23.57,23.6,161100.0,15.6894,15.716,15.6496,15.6695,161100.0
2007-05-09 09:40:00,23.6,23.67,23.59,23.64,240700.0,15.6695,15.716,15.6629,15.6961,240700.0
2007-05-09 09:45:00,23.64,23.7,23.64,23.67,147500.0,15.6961,15.7359,15.6961,15.716,147500.0
2007-05-09 09:50:00,23.67,23.75,23.65,23.75,148600.0,15.716,15.7691,15.7027,15.7691,148600.0
2007-05-09 09:55:00,23.75,23.75,23.71,23.72,117400.0,15.7691,15.7691,15.7425,15.7492,117400.0
2007-05-09 10:00:00,23.71,23.76,23.71,23.76,177400.0,15.7425,15.7757,15.7425,15.7757,177400.0
2007-05-09 10:05:00,23.76,23.87,23.76,23.85,247100.0,15.7757,15.8488,15.7757,15.8355,247100.0
2007-05-09 10:10:00,23.85,23.9,23.84,23.89,178300.0,15.8355,15.8687,15.8289,15.8621,178300.0
2007-05-09 10:15:00,23.88,23.89,23.85,23.85,132800.0,15.8554,15.8621,15.8355,15.8355,132800.0
2007-05-09 10:20:00,23.85,23.88,23.83,23.88,152100.0,15.8355,15.8554,15.8222,15.8554,152100.0
2007-05-09 10:25:00,23.88,23.94,23.87,23.89,180700.0,15.8554,15.8953,15.8488,15.8621,180700.0
2007-05-09 10:30:00,23.88,23.91,23.86,23.86,199300.0,15.8554,15.8753,15.8421,15.8421,199300.0
2007-05-09 10:35:00,23.86,23.88,23.83,23.84,144200.0,15.8421,15.8554,15.8222,15.8289,144200.0
2007-05-09 10:40:00,23.83,23.86,23.83,23.85,102700.0,15.8222,15.8421,15.8222,15.8355,102700.0
2007-05-09 10:45:00,23.85,23.89,23.85,23.86,81400.0,15.8355,15.8621,15.8355,15.8421,81400.0
2007-05-09 10:50:00,23.86,23.88,23.86,23.87,86900.0,15.8421,15.8554,15.8421,15.8488,86900.0
2007-05-09 10:55:00,23.87,23.88,23.85,23.88,60900.0,15.8488,15.8554,15.8355,15.8554,60900.0
2007-05-09 11:00:00,23.87,23.94,23.87,23.93,123200.0,15.8488,15.8953,15.8488,15.8886,123200.0
2007-05-09 11:05:00,23.93,23.93,23.9,23.91,98100.0,15.8886,15.8886,15.8687,15.8753,98100.0
2007-05-09 11:10:00,23.9,23.91,23.87,23.87,159000.0,15.8687,15.8753,15.8488,15.8488,159000.0
2007-05-09 11:15:00,23.87,23.87,23.81,23.82,123600.0,15.8488,15.8488,15.8089,15.8156,123600.0
2007-05-09 11:20:00,23.82,23.82,23.75,23.76,158900.0,15.8156,15.8156,15.7691,15.7757,158900.0
2007-05-09 11:25:00,23.76,23.77,23.75,23.76,64200.0,15.7757,15.7824,15.7691,15.7757,64200.0
2007-05-09 11:30:00,23.75,23.75,23.7,23.71,103600.0,15.7691,15.7691,15.7359,15.7425,103600.0
2007-05-09 11:35:00,23.71,23.73,23.68,23.73,112700.0,15.7425,15.7558,15.7226,15.7558,112700.0
2007-05-09 11:40:00,23.72,23.74,23.67,23.67,110900.0,15.7492,15.7625,15.716,15.716,110900.0
2007-05-09 11:45:00,23.67,23.74,23.66,23.74,132600.0,15.716,15.7625,15.7093,15.7625,132600.0
2007-05-09 11:50:00,23.74,23.74,23.72,23.73,58500.0,15.7625,15.7625,15.7492,15.7558,58500.0
2007-05-09 11:55:00,23.72,23.73,23.69,23.73,85400.0,15.7492,15.7558,15.7293,15.7558,85400.0
2007-05-09 12:00:00,23.73,23.73,23.71,23.72,75500.0,15.7558,15.7558,15.7425,15.7492,75500.0
2007-05-09 12:05:00,23.71,23.72,23.68,23.7,55200.0,15.7425,15.7492,15.7226,15.7359,55200.0
2007-05-09 12:10:00,23.69,23.7,23.67,23.68,57700.0,15.7293,15.7359,15.716,15.7226,57700.0
2007-05-09 12:15:00,23.68,23.69,23.65,23.65,68200.0,15.7226,15.7293,15.7027,15.7027,68200.0
2007-05-09 12:20:00,23.65,23.68,23.65,23.66,89900.0,15.7027,15.7226,15.7027,15.7093,89900.0
2007-05-09 12:25:00,23.66,23.7,23.63,23.65,115000.0,15.7093,15.7359,15.6894,15.7027,115000.0
2007-05-09 12:30:00,23.65,23.66,23.64,23.65,27400.0,15.7027,15.7093,15.6961,15.7027,27400.0
2007-05-09 12:35:00,23.64,23.66,23.63,23.65,73900.0,15.6961,15.7093,15.6894,15.7027,73900.0
2007-05-09 12:40:00,23.65,23.66,23.64,23.65,85600.0,15.7027,15.7093,15.6961,15.7027,85600.0
2007-05-09 12:45:00,23.65,23.65,23.64,23.64,80900.0,15.7027,15.7027,15.6961,15.6961,80900.0
2007-05-09 12:50:00,23.64,23.65,23.63,23.63,42900.0,15.6961,15.7027,15.6894,15.6894,42900.0
2007-05-09 12:55:00,23.63,23.64,23.63,23.64,40600.0,15.6894,15.6961,15.6894,15.6961,40600.0
2007-05-09 13:00:00,23.64,23.65,23.63,23.64,38900.0,15.6961,15.7027,15.6894,15.6961,38900.0
2007-05-09 13:05:00,23.64,23.65,23.63,23.64,49400.0,15.6961,15.7027,15.6894,15.6961,49400.0
2007-05-09 13:10:00,23.63,23.65,23.63,23.65,31900.0,15.6894,15.7027,15.6894,15.7027,31900.0
2007-05-09 13:15:00,23.65,23.7,23.64,23.69,73900.0,15.7027,15.7359,15.6961,15.7293,73900.0
2007-05-09 13:20:00,23.69,23.71,23.68,23.68,74400.0,15.7293,15.7425,15.7226,15.7226,74400.0
2007-05-09 13:25:00,23.69,23.71,23.68,23.68,79900.0,15.7293,15.7425,15.7226,15.7226,79900.0
2007-05-09 13:30:00,23.68,23.7,23.67,23.67,86100.0,15.7226,15.7359,15.716,15.716,86100.0
2007-05-09 13:35:00,23.68,23.69,23.67,23.69,42000.0,15.7226,15.7293,15.716,15.7293,42000.0
2007-05-09 13:40:00,23.69,23.75,23.68,23.75,108500.0,15.7293,15.7691,15.7226,15.7691,108500.0
2007-05-09 13:45:00,23.75,23.75,23.73,23.73,104400.0,15.7691,15.7691,15.7558,15.7558,104400.0
2007-05-09 13:50:00,23.73,23.75,23.71,23.71,64000.0,15.7558,15.7691,15.7425,15.7425,64000.0
2007-05-09 13:55:00,23.72,23.75,23.71,23.75,84600.0,15.7492,15.7691,15.7425,15.7691,84600.0
2007-05-09 14:00:00,23.76,23.79,23.75,23.77,100900.0,15.7757,15.7957,15.7691,15.7824,100900.0
2007-05-09 14:05:00,23.78,23.8,23.77,23.79,60900.0,15.789,15.8023,15.7824,15.7957,60900.0
2007-05-09 14:10:00,23.79,23.79,23.73,23.74,84500.0,15.7957,15.7957,15.7558,15.7625,84500.0
2007-05-09 14:15:00,23.73,23.73,23.6,23.72,215100.0,15.7558,15.7558,15.6695,15.7492,215100.0
2007-05-09 14:20:00,23.72,23.83,23.66,23.69,264300.0,15.7492,15.8222,15.7093,15.7293,264300.0
2007-05-09 14:25:00,23.7,23.72,23.57,23.61,298500.0,15.7359,15.7492,15.6496,15.6761,298500.0
2007-05-09 14:30:00,23.6,23.68,23.58,23.64,169700.0,15.6695,15.7226,15.6562,15.6961,169700.0
2007-05-09 14:35:00,23.63,23.71,23.61,23.7,127200.0,15.6894,15.7425,15.6761,15.7359,127200.0
2007-05-09 14:40:00,23.7,23.77,23.68,23.77,178900.0,15.7359,15.7824,15.7226,15.7824,178900.0
2007-05-09 14:45:00,23.77,23.77,23.68,23.7,181700.0,15.7824,15.7824,15.7226,15.7359,181700.0
2007-05-09 14:50:00,23.7,23.76,23.69,23.74,146100.0,15.7359,15.7757,15.7293,15.7625,146100.0
2007-05-09 14:55:00,23.74,23.75,23.71,23.71,92300.0,15.7625,15.7691,15.7425,15.7425,92300.0
2007-05-09 15:00:00,23.71,23.76,23.69,23.75,181300.0,15.7425,15.7757,15.7293,15.7691,181300.0
2007-05-09 15:05:00,23.75,23.76,23.7,23.71,200500.0,15.7691,15.7757,15.7359,15.7425,200500.0
2007-05-09 15:10:00,23.71,23.73,23.7,23.72,218300.0,15.7425,15.7558,15.7359,15.7492,218300.0
2007-05-09 15:15:00,23.72,23.73,23.65,23.65,183700.0,15.7492,15.7558,15.7027,15.7027,183700.0
2007-05-09 15:20:00,23.65,23.72,23.64,23.69,148000.0,15.7027,15.7492,15.6961,15.7293,148000.0
2007-05-09 15:25:00,23.69,23.71,23.68,23.69,177600.0,15.7293,15.7425,15.7226,15.7293,177600.0
2007-05-09 15:30:00,23.7,23.71,23.69,23.7,253200.0,15.7359,15.7425,15.7293,15.7359,253200.0
2007-05-09 15:35:00,23.7,23.71,23.69,23.71,202100.0,15.7359,15.7425,15.7293,15.7425,202100.0
2007-05-09 15:40:00,23.7,23.73,23.67,23.67,483400.0,15.7359,15.7558,15.716,15.716,483400.0
2007-05-09 15:45:00,23.68,23.7,23.67,23.7,176000.0,15.7226,15.7359,15.716,15.7359,176000.0
2007-05-09 15:50:00,23.7,23.7,23.69,23.7,192500.0,15.7359,15.7359,15.7293,15.7359,192500.0
2007-05-09 15:55:00,23.69,23.69,23.67,23.68,281900.0,15.7293,15.7293,15.716,15.7226,281900.0
2007-05-10 09:30:00,23.56,23.61,23.5,23.53,167200.0,15.643,15.6761,15.6031,15.623,167200.0
2007-05-10 09:35:00,23.54,23.54,23.45,23.5,187500.0,15.6297,15.6297,15.5699,15.6031,187500.0
2007-05-10 09:40:00,23.5,25.5,23.43,23.46,190200.0,15.6031,16.931,15.5566,15.5766,190200.0
2007-05-10 09:45:00,23.46,23.46,23.41,23.42,122300.0,15.5766,15.5766,15.5434,15.55,122300.0
2007-05-10 09:50:00,23.42,23.48,23.39,23.45,310600.0,15.55,15.5898,15.5301,15.5699,310600.0
2007-05-10 09:55:00,23.44,23.44,23.39,23.4,166300.0,15.5633,15.5633,15.5301,15.5367,166300.0
2007-05-10 10:00:00,23.4,23.42,23.38,23.39,126800.0,15.5367,15.55,15.5234,15.5301,126800.0
2007-05-10 10:05:00,23.39,23.43,23.39,23.41,93900.0,15.5301,15.5566,15.5301,15.5434,93900.0
2007-05-10 10:10:00,23.41,23.42,23.35,23.38,101700.0,15.5434,15.55,15.5035,15.5234,101700.0
2007-05-10 10:15:00,23.37,23.41,23.37,23.41,89600.0,15.5168,15.5434,15.5168,15.5434,89600.0
2007-05-10 10:20:00,23.4,23.48,23.39,23.48,222800.0,15.5367,15.5898,15.5301,15.5898,222800.0
2007-05-10 10:25:00,23.48,23.52,23.4,23.41,296300.0,15.5898,15.6164,15.5367,15.5434,296300.0
2007-05-10 10:30:00,23.4,23.42,23.4,23.41,63500.0,15.5367,15.55,15.5367,15.5434,63500.0
2007-05-10 10:35:00,23.41,23.46,23.4,23.45,99000.0,15.5434,15.5766,15.5367,15.5699,99000.0
2007-05-10 10:40:00,23.45,23.47,23.44,23.47,143900.0,15.5699,15.5832,15.5633,15.5832,143900.0
2007-05-10 10:45:00,23.47,23.52,23.46,23.51,200800.0,15.5832,15.6164,15.5766,15.6098,200800.0
2007-05-10 10:50:00,23.52,23.52,23.49,23.51,53700.0,15.6164,15.6164,15.5965,15.6098,53700.0
2007-05-10 10:55:00,23.51,23.55,23.5,23.55,88200.0,15.6098,15.6363,15.6031,15.6363,88200.0
2007-05-10 11:00:00,23.55,23.55,23.46,23.47,78400.0,15.6363,15.6363,15.5766,15.5832,78400.0
2007-05-10 11:05:00,23.47,23.47,23.43,23.45,70900.0,15.5832,15.5832,15.5566,15.5699,70900.0
2007-05-10 11:10:00,23.45,23.48,23.41,23.41,104800.0,15.5699,15.5898,15.5434,15.5434,104800.0
2007-05-10 11:15:00,23.42,23.43,23.34,23.36,240500.0,15.55,15.5566,15.4969,15.5102,240500.0
2007-05-10 11:20:00,23.36,23.4,23.35,23.37,154000.0,15.5102,15.5367,15.5035,15.5168,154000.0
2007-05-10 11:25:00,23.36,23.37,23.34,23.37,127200.0,15.5102,15.5168,15.4969,15.5168,127200.0
2007-05-10 11:30:00,23.38,23.38,23.34,23.37,103100.0,15.5234,15.5234,15.4969,15.5168,103100.0
2007-05-10 11:35:00,23.38,23.42,23.37,23.41,63900.0,15.5234,15.55,15.5168,15.5434,63900.0
2007-05-10 11:40:00,23.41,23.41,23.38,23.4,233900.0,15.5434,15.5434,15.5234,15.5367,233900.0
2007-05-10 11:45:00,23.4,23.41,23.39,23.4,143200.0,15.5367,15.5434,15.5301,15.5367,143200.0
2007-05-10 11:50:00,23.41,23.45,23.39,23.41,220000.0,15.5434,15.5699,15.5301,15.5434,220000.0
2007-05-10 11:55:00,23.41,23.41,23.36,23.38,219100.0,15.5434,15.5434,15.5102,15.5234,219100.0
2007-05-10 12:00:00,23.38,23.38,23.29,23.29,244200.0,15.5234,15.5234,15.4637,15.4637,244200.0
2007-05-10 12:05:00,23.28,23.29,23.22,23.24,590600.0,15.457,15.4637,15.4172,15.4305,590600.0
2007-05-10 12:10:00,23.23,23.29,23.22,23.26,152800.0,15.4238,15.4637,15.4172,15.4438,152800.0
2007-05-10 12:15:00,23.26,23.27,23.24,23.25,101100.0,15.4438,15.4504,15.4305,15.4371,101100.0
2007-05-10 12:20:00,23.25,23.28,23.23,23.26,155400.0,15.4371,15.457,15.4238,15.4438,155400.0
2007-05-10 12:25:00,23.27,23.3,23.26,23.27,115900.0,15.4504,15.4703,15.4438,15.4504,115900.0
2007-05-10 12:30:00,23.27,23.29,23.26,23.27,69300.0,15.4504,15.4637,15.4438,15.4504,69300.0
2007-05-10 12:35:00,23.28,23.3,23.27,23.29,93800.0,15.457,15.4703,15.4504,15.4637,93800.0
2007-05-10 12:40:00,23.28,23.3,23.26,23.26,125400.0,15.457,15.4703,15.4438,15.4438,125400.0
2007-05-10 12:45:00,23.27,23.29,23.22,23.24,139900.0,15.4504,15.4637,15.4172,15.4305,139900.0
2007-05-10 12:50:00,23.23,23.28,23.23,23.27,85600.0,15.4238,15.457,15.4238,15.4504,85600.0
2007-05-10 12:55:00,23.27,23.29,23.26,23.26,31500.0,15.4504,15.4637,15.4438,15.4438,31500.0
2007-05-10 13:00:00,23.27,23.27,23.23,23.23,88100.0,15.4504,15.4504,15.4238,15.4238,88100.0
2007-05-10 13:05:00,23.22,23.23,23.19,23.21,133000.0,15.4172,15.4238,15.3973,15.4106,133000.0
2007-05-10 13:10:00,23.21,23.22,23.18,23.19,112100.0,15.4106,15.4172,15.3906,15.3973,112100.0
2007-05-10 13:15:00,23.21,23.23,23.18,23.23,109400.0,15.4106,15.4238,15.3906,15.4238,109400.0
2007-05-10 13:20:00,23.23,23.24,23.2,23.2,57000.0,15.4238,15.4305,15.4039,15.4039,57000.0
2007-05-10 13:25:00,23.2,23.21,23.18,23.2,100700.0,15.4039,15.4106,15.3906,15.4039,100700.0
2007-05-10 13:30:00,23.19,23.21,23.11,23.12,207600.0,15.3973,15.4106,15.3442,15.3508,207600.0
2007-05-10 13:35:00,23.13,23.16,23.1,23.15,201200.0,15.3574,15.3774,15.3375,15.3707,201200.0
2007-05-10 13:40:00,23.16,23.19,23.13,23.19,109900.0,15.3774,15.3973,15.3574,15.3973,109900.0
2007-05-10 13:45:00,23.19,23.27,23.18,23.25,163100.0,15.3973,15.4504,15.3906,15.4371,163100.0
2007-05-10 13:50:00,23.25,23.27,23.22,23.27,213300.0,15.4371,15.4504,15.4172,15.4504,213300.0
2007-05-10 13:55:00,23.27,23.27,23.18,23.21,115800.0,15.4504,15.4504,15.3906,15.4106,115800.0
2007-05-10 14:00:00,23.21,23.29,23.2,23.29,90300.0,15.4106,15.4637,15.4039,15.4637,90300.0
2007-05-10 14:05:00,23.29,23.29,23.25,23.26,73000.0,15.4637,15.4637,15.4371,15.4438,73000.0
2007-05-10 14:10:00,23.26,23.27,23.21,23.22,69700.0,15.4438,15.4504,15.4106,15.4172,69700.0
2007-05-10 14:15:00,23.21,23.25,23.21,23.25,100900.0,15.4106,15.4371,15.4106,15.4371,100900.0
2007-05-10 14:20:00,23.24,23.27,23.24,23.24,62800.0,15.4305,15.4504,15.4305,15.4305,62800.0
2007-05-10 14:25:00,23.24,23.29,23.23,23.27,115400.0,15.4305,15.4637,15.4238,15.4504,115400.0
2007-05-10 14:30:00,23.26,23.27,23.23,23.25,117800.0,15.4438,15.4504,15.4238,15.4371,117800.0
2007-05-10 14:35:00,23.25,23.26,23.22,23.23,61500.0,15.4371,15.4438,15.4172,15.4238,61500.0
2007-05-10 14:40:00,23.23,23.26,23.23,23.25,68000.0,15.4238,15.4438,15.4238,15.4371,68000.0
2007-05-10 14:45:00,23.25,23.28,23.25,23.27,102900.0,15.4371,15.457,15.4371,15.4504,102900.0
2007-05-10 14:50:00,23.27,23.29,23.23,23.24,216700.0,15.4504,15.4637,15.4238,15.4305,216700.0
2007-05-10 14:55:00,23.25,23.27,23.23,23.24,77500.0,15.4371,15.4504,15.4238,15.4305,77500.0
2007-05-10 15:00:00,23.24,23.25,23.18,23.22,136400.0,15.4305,15.4371,15.3906,15.4172,136400.0
2007-05-10 15:05:00,23.22,23.23,23.2,23.21,84800.0,15.4172,15.4238,15.4039,15.4106,84800.0
2007-05-10 15:10:00,23.21,23.28,23.2,23.27,107800.0,15.4106,15.457,15.4039,15.4504,107800.0
2007-05-10 15:15:00,23.27,23.28,23.26,23.27,55800.0,15.4504,15.457,15.4438,15.4504,55800.0
2007-05-10 15:20:00,23.27,23.29,23.26,23.27,89300.0,15.4504,15.4637,15.4438,15.4504,89300.0
2007-05-10 15:25:00,23.27,23.34,23.27,23.28,285900.0,15.4504,15.4969,15.4504,15.457,285900.0
2007-05-10 15:30:00,23.29,23.3,23.27,23.27,143100.0,15.4637,15.4703,15.4504,15.4504,143100.0
2007-05-10 15:35:00,23.28,23.31,23.26,23.26,124900.0,15.457,15.477,15.4438,15.4438,124900.0
2007-05-10 15:40:00,23.26,23.27,23.22,23.22,109200.0,15.4438,15.4504,15.4172,15.4172,109200.0
2007-05-10 15:45:00,23.22,23.29,23.22,23.26,205600.0,15.4172,15.4637,15.4172,15.4438,205600.0
2007-05-10 15:50:00,23.27,23.27,23.23,23.24,225600.0,15.4504,15.4504,15.4238,15.4305,225600.0
2007-05-10 15:55:00,23.23,23.28,23.22,23.28,386300.0,15.4238,15.457,15.4172,15.457,386300.0
2007-05-11 09:30:00,23.45,23.6,23.43,23.58,202600.0,15.5699,15.6695,15.5566,15.6562,202600.0
2007-05-11 09:35:00,23.58,23.63,23.47,23.55,232900.0,15.6562,15.6894,15.5832,15.6363,232900.0
2007-05-11 09:40:00,23.54,23.55,23.36,23.51,245800.0,15.6297,15.6363,15.5102,15.6098,245800.0
2007-05-11 09:45:00,23.5,23.59,23.49,23.56,174200.0,15.6031,15.6629,15.5965,15.643,174200.0
2007-05-11 09:50:00,23.55,23.84,23.55,23.64,234600.0,15.6363,15.8289,15.6363,15.6961,234600.0
2007-05-11 09:55:00,23.64,23.65,23.57,23.58,216100.0,15.6961,15.7027,15.6496,15.6562,216100.0
2007-05-11 10:00:00,23.57,23.63,23.52,23.53,247800.0,15.6496,15.6894,15.6164,15.623,247800.0
2007-05-11 10:05:00,23.53,23.55,23.49,23.55,130700.0,15.623,15.6363,15.5965,15.6363,130700.0
2007-05-11 10:10:00,23.55,23.58,23.53,23.55,124700.0,15.6363,15.6562,15.623,15.6363,124700.0
2007-05-11 10:15:00,23.55,23.65,23.53,23.58,224900.0,15.6363,15.7027,15.623,15.6562,224900.0
2007-05-11 10:20:00,23.58,23.58,23.5,23.53,137500.0,15.6562,15.6562,15.6031,15.623,137500.0
2007-05-11 10:25:00,23.52,23.53,23.5,23.51,56400.0,15.6164,15.623,15.6031,15.6098,56400.0
2007-05-11 10:30:00,23.51,23.54,23.51,23.52,123100.0,15.6098,15.6297,15.6098,15.6164,123100.0
2007-05-11 10:35:00,23.52,23.56,23.51,23.54,117100.0,15.6164,15.643,15.6098,15.6297,117100.0
2007-05-11 10:40:00,23.54,23.55,23.52,23.53,70000.0,15.6297,15.6363,15.6164,15.623,70000.0
2007-05-11 10:45:00,23.52,23.56,23.52,23.55,103600.0,15.6164,15.643,15.6164,15.6363,103600.0
2007-05-11 10:50:00,23.56,23.64,23.56,23.63,317200.0,15.643,15.6961,15.643,15.6894,317200.0
2007-05-11 10:55:00,23.63,23.63,23.59,23.63,278400.0,15.6894,15.6894,15.6629,15.6894,278400.0
2007-05-11 11:00:00,23.63,23.69,23.63,23.68,201500.0,15.6894,15.7293,15.6894,15.7226,201500.0
2007-05-11 11:05:00,23.68,23.69,23.63,23.64,186500.0,15.7226,15.7293,15.6894,15.6961,186500.0
2007-05-11 11:10:00,23.64,23.74,23.63,23.71,211000.0,15.6961,15.7625,15.6894,15.7425,211000.0
2007-05-11 11:15:00,23.71,23.75,23.71,23.73,126800.0,15.7425,15.7691,15.7425,15.7558,126800.0
2007-05-11 11:20:00,23.73,23.73,23.67,23.69,124600.0,15.7558,15.7558,15.716,15.7293,124600.0
2007-05-11 11:25:00,23.69,23.69,23.67,23.68,86300.0,15.7293,15.7293,15.716,15.7226,86300.0
2007-05-11 11:30:00,23.68,23.68,23.66,23.67,86600.0,15.7226,15.7226,15.7093,15.716,86600.0
2007-05-11 11:35:00,23.66,23.69,23.65,23.69,63000.0,15.7093,15.7293,15.7027,15.7293,63000.0
2007-05-11 11:40:00,23.69,23.73,23.68,23.72,109500.0,15.7293,15.7558,15.7226,15.7492,109500.0
2007-05-11 11:45:00,23.72,23.75,23.71,23.74,57000.0,15.7492,15.7691,15.7425,15.7625,57000.0
2007-05-11 11:50:00,23.74,23.75,23.7,23.73,111400.0,15.7625,15.7691,15.7359,15.7558,111400.0
2007-05-11 11:55:00,23.72,23.75,23.7,23.74,148700.0,15.7492,15.7691,15.7359,15.7625,148700.0
2007-05-11 12:00:00,23.74,23.74,23.69,23.7,95900.0,15.7625,15.7625,15.7293,15.7359,95900.0
2007-05-11 12:05:00,23.7,23.7,23.66,23.67,78500.0,15.7359,15.7359,15.7093,15.716,78500.0
2007-05-11 12:10:00,23.66,23.72,23.66,23.7,74900.0,15.7093,15.7492,15.7093,15.7359,74900.0
2007-05-11 12:15:00,23.71,23.75,23.7,23.74,71100.0,15.7425,15.7691,15.7359,15.7625,71100.0
2007-05-11 12:20:00,23.74,23.76,23.73,23.74,84600.0,15.7625,15.7757,15.7558,15.7625,84600.0
2007-05-11 12:25:00,23.74,23.8,23.74,23.78,238800.0,15.7625,15.8023,15.7625,15.789,238800.0
2007-05-11 12:30:00,23.78,23.8,23.77,23.8,80800.0,15.789,15.8023,15.7824,15.8023,80800.0
2007-05-11 12:35:00,23.79,23.8,23.78,23.79,53700.0,15.7957,15.8023,15.789,15.7957,53700.0
2007-05-11 12:40:00,23.79,23.8,23.78,23.79,71000.0,15.7957,15.8023,15.789,15.7957,71000.0
2007-05-11 12:45:00,23.78,23.79,23.74,23.74,116400.0,15.789,15.7957,15.7625,15.7625,116400.0
2007-05-11 12:50:00,23.73,23.74,23.7,23.73,113900.0,15.7558,15.7625,15.7359,15.7558,113900.0
2007-05-11 12:55:00,23.73,23.75,23.69,23.7,110300.0,15.7558,15.7691,15.7293,15.7359,110300.0
2007-05-11 13:00:00,23.7,23.72,23.69,23.71,68900.0,15.7359,15.7492,15.7293,15.7425,68900.0
2007-05-11 13:05:00,23.7,23.72,23.69,23.69,79900.0,15.7359,15.7492,15.7293,15.7293,79900.0
2007-05-11 13:10:00,23.7,23.73,23.69,23.73,59700.0,15.7359,15.7558,15.7293,15.7558,59700.0
2007-05-11 13:15:00,23.73,23.75,23.72,23.74,55500.0,15.7558,15.7691,15.7492,15.7625,55500.0
2007-05-11 13:20:00,23.73,23.74,23.72,23.74,37200.0,15.7558,15.7625,15.7492,15.7625,37200.0
2007-05-11 13:25:00,23.73,23.79,23.73,23.79,83600.0,15.7558,15.7957,15.7558,15.7957,83600.0
2007-05-11 13:30:00,23.78,23.79,23.76,23.77,81000.0,15.789,15.7957,15.7757,15.7824,81000.0
2007-05-11 13:35:00,23.77,23.77,23.75,23.77,50400.0,15.7824,15.7824,15.7691,15.7824,50400.0
2007-05-11 13:40:00,23.77,23.77,23.75,23.76,58700.0,15.7824,15.7824,15.7691,15.7757,58700.0
2007-05-11 13:45:00,23.75,23.76,23.73,23.75,105200.0,15.7691,15.7757,15.7558,15.7691,105200.0
2007-05-11 13:50:00,23.75,23.75,23.73,23.74,64700.0,15.7691,15.7691,15.7558,15.7625,64700.0
2007-05-11 13:55:00,23.74,23.74,23.69,23.7,131000.0,15.7625,15.7625,15.7293,15.7359,131000.0
2007-05-11 14:00:00,23.69,23.7,23.65,23.66,164200.0,15.7293,15.7359,15.7027,15.7093,164200.0
2007-05-11 14:05:00,23.65,23.66,23.63,23.64,176600.0,15.7027,15.7093,15.6894,15.6961,176600.0
2007-05-11 14:10:00,23.64,23.65,23.6,23.63,550600.0,15.6961,15.7027,15.6695,15.6894,550600.0
2007-05-11 14:15:00,23.64,23.67,23.6,23.62,156700.0,15.6961,15.716,15.6695,15.6828,156700.0
2007-05-11 14:20:00,23.62,23.66,23.6,23.61,226300.0,15.6828,15.7093,15.6695,15.6761,226300.0
2007-05-11 14:25:00,23.6,23.66,23.6,23.64,86700.0,15.6695,15.7093,15.6695,15.6961,86700.0
2007-05-11 14:30:00,23.65,23.66,23.62,23.65,77000.0,15.7027,15.7093,15.6828,15.7027,77000.0
2007-05-11 14:35:00,23.65,23.66,23.64,23.65,142100.0,15.7027,15.7093,15.6961,15.7027,142100.0
2007-05-11 14:40:00,23.64,23.66,23.64,23.65,131400.0,15.6961,15.7093,15.6961,15.7027,131400.0
2007-05-11 14:45:00,23.65,23.66,23.64,23.65,74900.0,15.7027,15.7093,15.6961,15.7027,74900.0
2007-05-11 14:50:00,23.65,23.66,23.63,23.63,121500.0,15.7027,15.7093,15.6894,15.6894,121500.0
2007-05-11 14:55:00,23.63,23.63,23.57,23.58,143700.0,15.6894,15.6894,15.6496,15.6562,143700.0
2007-05-11 15:00:00,23.57,23.66,23.57,23.64,157800.0,15.6496,15.7093,15.6496,15.6961,157800.0
2007-05-11 15:05:00,23.64,23.68,23.63,23.68,97900.0,15.6961,15.7226,15.6894,15.7226,97900.0
2007-05-11 15:10:00,23.68,23.7,23.65,23.66,183400.0,15.7226,15.7359,15.7027,15.7093,183400.0
2007-05-11 15:15:00,23.66,23.67,23.64,23.64,160500.0,15.7093,15.716,15.6961,15.6961,160500.0
2007-05-11 15:20:00,23.65,23.66,23.64,23.66,71700.0,15.7027,15.7093,15.6961,15.7093,71700.0
2007-05-11 15:25:00,23.66,23.66,23.64,23.65,149200.0,15.7093,15.7093,15.6961,15.7027,149200.0
2007-05-11 15:30:00,23.65,23.69,23.64,23.67,291800.0,15.7027,15.7293,15.6961,15.716,291800.0
2007-05-11 15:35:00,23.66,23.73,23.65,23.7,201400.0,15.7093,15.7558,15.7027,15.7359,201400.0
2007-05-11 15:40:00,23.69,23.7,23.68,23.69,125100.0,15.7293,15.7359,15.7226,15.7293,125100.0
2007-05-11 15:45:00,23.68,23.69,23.67,23.68,180600.0,15.7226,15.7293,15.716,15.7226,180600.0
2007-05-11 15:50:00,23.69,23.71,23.68,23.7,251500.0,15.7293,15.7425,15.7226,15.7359,251500.0
2007-05-11 15:55:00,23.69,23.76,23.69,23.75,376400.0,15.7293,15.7757,15.7293,15.7691,376400.0
2007-05-14 09:30:00,23.73,23.85,23.68,23.79,102000.0,15.7558,15.8355,15.7226,15.7957,102000.0
2007-05-14 09:35:00,23.79,23.84,23.77,23.81,69400.0,15.7957,15.8289,15.7824,15.8089,69400.0
2007-05-14 09:40:00,23.8,23.83,23.78,23.81,40500.0,15.8023,15.8222,15.789,15.8089,40500.0
2007-05-14 09:45:00,23.81,23.89,23.81,23.89,118500.0,15.8089,15.8621,15.8089,15.8621,118500.0
2007-05-14 09:50:00,23.89,23.97,23.85,23.94,210200.0,15.8621,15.9152,15.8355,15.8953,210200.0
2007-05-14 09:55:00,23.94,23.97,23.92,23.94,117300.0,15.8953,15.9152,15.882,15.8953,117300.0
2007-05-14 10:00:00,23.93,23.94,23.77,23.8,151200.0,15.8886,15.8953,15.7824,15.8023,151200.0
2007-05-14 10:05:00,23.8,23.8,23.7,23.74,182200.0,15.8023,15.8023,15.7359,15.7625,182200.0
2007-05-14 10:10:00,23.74,23.75,23.65,23.65,165000.0,15.7625,15.7691,15.7027,15.7027,165000.0
2007-05-14 10:15:00,23.66,23.68,23.6,23.61,108900.0,15.7093,15.7226,15.6695,15.6761,108900.0
2007-05-14 10:20:00,23.61,23.63,23.57,23.62,197100.0,15.6761,15.6894,15.6496,15.6828,197100.0
2007-05-14 10:25:00,23.62,23.62,23.53,23.54,190400.0,15.6828,15.6828,15.623,15.6297,190400.0
2007-05-14 10:30:00,23.53,23.59,23.52,23.58,88200.0,15.623,15.6629,15.6164,15.6562,88200.0
2007-05-14 10:35:00,23.57,23.59,23.53,23.58,77700.0,15.6496,15.6629,15.623,15.6562,77700.0
2007-05-14 10:40:00,23.59,23.62,23.57,23.59,95500.0,15.6629,15.6828,15.6496,15.6629,95500.0
2007-05-14 10:45:00,23.58,23.64,23.57,23.63,69800.0,15.6562,15.6961,15.6496,15.6894,69800.0
2007-05-14 10:50:00,23.64,23.64,23.6,23.6,64800.0,15.6961,15.6961,15.6695,15.6695,64800.0
2007-05-14 10:55:00,23.61,23.62,23.59,23.6,70700.0,15.6761,15.6828,15.6629,15.6695,70700.0
2007-05-14 11:00:00,23.6,23.61,23.56,23.57,68200.0,15.6695,15.6761,15.643,15.6496,68200.0
2007-05-14 11:05:00,23.57,23.58,23.55,23.56,94500.0,15.6496,15.6562,15.6363,15.643,94500.0
2007-05-14 11:10:00,23.56,23.58,23.55,23.56,70100.0,15.643,15.6562,15.6363,15.643,70100.0
2007-05-14 11:15:00,23.57,23.59,23.56,23.58,62100.0,15.6496,15.6629,15.643,15.6562,62100.0
2007-05-14 11:20:00,23.59,23.61,23.58,23.58,70100.0,15.6629,15.6761,15.6562,15.6562,70100.0
2007-05-14 11:25:00,23.58,23.59,23.5,23.51,131000.0,15.6562,15.6629,15.6031,15.6098,131000.0
2007-05-14 11:30:00,23.5,23.51,23.45,23.48,189500.0,15.6031,15.6098,15.5699,15.5898,189500.0
2007-05-14 11:35:00,23.48,23.55,23.46,23.53,183800.0,15.5898,15.6363,15.5766,15.623,183800.0
2007-05-14 11:40:00,23.53,23.54,23.51,23.52,86200.0,15.623,15.6297,15.6098,15.6164,86200.0
2007-05-14 11:45:00,23.53,23.57,23.52,23.56,56300.0,15.623,15.6496,15.6164,15.643,56300.0
2007-05-14 11:50:00,23.56,23.58,23.53,23.54,144700.0,15.643,15.6562,15.623,15.6297,144700.0
2007-05-14 11:55:00,23.54,23.55,23.47,23.53,132600.0,15.6297,15.6363,15.5832,15.623,132600.0
2007-05-14 12:00:00,23.53,23.58,23.53,23.54,79700.0,15.623,15.6562,15.623,15.6297,79700.0
2007-05-14 12:05:00,23.55,23.57,23.54,23.55,63600.0,15.6363,15.6496,15.6297,15.6363,63600.0
2007-05-14 12:10:00,23.56,23.59,23.55,23.57,49900.0,15.643,15.6629,15.6363,15.6496,49900.0
2007-05-14 12:15:00,23.57,23.6,23.56,23.6,62000.0,15.6496,15.6695,15.643,15.6695,62000.0
2007-05-14 12:20:00,23.6,23.63,23.6,23.61,118000.0,15.6695,15.6894,15.6695,15.6761,118000.0
2007-05-14 12:25:00,23.61,23.63,23.6,23.6,83500.0,15.6761,15.6894,15.6695,15.6695,83500.0
2007-05-14 12:30:00,23.6,23.63,23.59,23.6,75100.0,15.6695,15.6894,15.6629,15.6695,75100.0
2007-05-14 12:35:00,23.61,23.62,23.6,23.61,79600.0,15.6761,15.6828,15.6695,15.6761,79600.0
2007-05-14 12:40:00,23.61,23.61,23.6,23.6,23600.0,15.6761,15.6761,15.6695,15.6695,23600.0
2007-05-14 12:45:00,23.6,23.61,23.59,23.59,26000.0,15.6695,15.6761,15.6629,15.6629,26000.0
2007-05-14 12:50:00,23.6,23.6,23.59,23.59,16700.0,15.6695,15.6695,15.6629,15.6629,16700.0
2007-05-14 12:55:00,23.6,23.6,23.59,23.6,43200.0,15.6695,15.6695,15.6629,15.6695,43200.0
2007-05-14 13:00:00,23.59,23.6,23.56,23.56,36400.0,15.6629,15.6695,15.643,15.643,36400.0
2007-05-14 13:05:00,23.57,23.59,23.57,23.58,34000.0,15.6496,15.6629,15.6496,15.6562,34000.0
2007-05-14 13:10:00,23.59,23.6,23.58,23.58,59900.0,15.6629,15.6695,15.6562,15.6562,59900.0
2007-05-14 13:15:00,23.58,23.59,23.53,23.53,122700.0,15.6562,15.6629,15.623,15.623,122700.0
2007-05-14 13:20:00,23.54,23.55,23.52,23.53,77500.0,15.6297,15.6363,15.6164,15.623,77500.0
2007-05-14 13:25:00,23.53,23.53,23.48,23.5,123300.0,15.623,15.623,15.5898,15.6031,123300.0
2007-05-14 13:30:00,23.5,23.51,23.48,23.5,59900.0,15.6031,15.6098,15.5898,15.6031,59900.0
2007-05-14 13:35:00,23.5,23.5,23.4,23.43,133500.0,15.6031,15.6031,15.5367,15.5566,133500.0
2007-05-14 13:40:00,23.43,23.47,23.36,23.4,162200.0,15.5566,15.5832,15.5102,15.5367,162200.0
2007-05-14 13:45:00,23.39,23.4,23.37,23.4,94900.0,15.5301,15.5367,15.5168,15.5367,94900.0
2007-05-14 13:50:00,23.4,23.41,23.38,23.41,108100.0,15.5367,15.5434,15.5234,15.5434,108100.0
2007-05-14 13:55:00,23.41,23.45,23.38,23.45,145000.0,15.5434,15.5699,15.5234,15.5699,145000.0
2007-05-14 14:00:00,23.45,23.46,23.36,23.39,272400.0,15.5699,15.5766,15.5102,15.5301,272400.0
2007-05-14 14:05:00,23.38,23.44,23.35,23.43,89800.0,15.5234,15.5633,15.5035,15.5566,89800.0
2007-05-14 14:10:00,23.43,23.44,23.4,23.41,73400.0,15.5566,15.5633,15.5367,15.5434,73400.0
2007-05-14 14:15:00,23.4,23.42,23.36,23.41,98400.0,15.5367,15.55,15.5102,15.5434,98400.0
2007-05-14 14:20:00,23.4,23.42,23.38,23.39,72400.0,15.5367,15.55,15.5234,15.5301,72400.0
2007-05-14 14:25:00,23.38,23.45,23.38,23.43,67400.0,15.5234,15.5699,15.5234,15.5566,67400.0
2007-05-14 14:30:00,23.44,23.47,23.41,23.41,100200.0,15.5633,15.5832,15.5434,15.5434,100200.0
2007-05-14 14:35:00,23.42,23.42,23.37,23.37,106000.0,15.55,15.55,15.5168,15.5168,106000.0
2007-05-14 14:40:00,23.37,23.38,23.34,23.38,139800.0,15.5168,15.5234,15.4969,15.5234,139800.0
2007-05-14 14:45:00,23.37,23.38,23.34,23.35,116000.0,15.5168,15.5234,15.4969,15.5035,116000.0
2007-05-14 14:50:00,23.35,23.38,23.33,23.33,164400.0,15.5035,15.5234,15.4902,15.4902,164400.0
2007-05-14 14:55:00,23.35,23.37,23.33,23.34,76900.0,15.5035,15.5168,15.4902,15.4969,76900.0
2007-05-14 15:00:00,23.34,23.39,23.31,23.38,180600.0,15.4969,15.5301,15.477,15.5234,180600.0
2007-05-14 15:05:00,23.38,23.38,23.33,23.37,127300.0,15.5234,15.5234,15.4902,15.5168,127300.0
2007-05-14 15:10:00,23.37,23.37,23.32,23.34,113500.0,15.5168,15.5168,15.4836,15.4969,113500.0
2007-05-14 15:15:00,23.34,23.38,23.33,23.36,183200.0,15.4969,15.5234,15.4902,15.5102,183200.0
2007-05-14 15:20:00,23.36,23.36,23.31,23.32,210700.0,15.5102,15.5102,15.477,15.4836,210700.0
2007-05-14 15:25:00,23.31,23.32,23.27,23.28,312500.0,15.477,15.4836,15.4504,15.457,312500.0
2007-05-14 15:30:00,23.28,23.32,23.25,23.29,510500.0,15.457,15.4836,15.4371,15.4637,510500.0
2007-05-14 15:35:00,23.3,23.33,23.26,23.28,394000.0,15.4703,15.4902,15.4438,15.457,394000.0
2007-05-14 15:40:00,23.28,23.3,23.26,23.26,307100.0,15.457,15.4703,15.4438,15.4438,307100.0
2007-05-14 15:45:00,23.27,23.29,23.25,23.25,424700.0,15.4504,15.4637,15.4371,15.4371,424700.0
2007-05-14 15:50:00,23.26,23.33,23.23,23.3,648700.0,15.4438,15.4902,15.4238,15.4703,648700.0
2007-05-14 15:55:00,23.31,23.36,23.29,23.34,823300.0,15.477,15.5102,15.4637,15.4969,823300.0
2007-05-15 09:30:00,23.5,23.6,23.47,23.58,246200.0,15.6031,15.6695,15.5832,15.6562,246200.0
2007-05-15 09:35:00,23.59,23.6,23.4,23.47,143100.0,15.6629,15.6695,15.5367,15.5832,143100.0
2007-05-15 09:40:00,23.46,23.54,23.46,23.51,102200.0,15.5766,15.6297,15.5766,15.6098,102200.0
2007-05-15 09:45:00,23.52,23.53,23.44,23.45,189900.0,15.6164,15.623,15.5633,15.5699,189900.0
2007-05-15 09:50:00,23.45,23.5,23.43,23.47,133900.0,15.5699,15.6031,15.5566,15.5832,133900.0
2007-05-15 09:55:00,23.46,23.57,23.42,23.53,109300.0,15.5766,15.6496,15.55,15.623,109300.0
2007-05-15 10:00:00,23.52,23.57,23.47,23.56,202200.0,15.6164,15.6496,15.5832,15.643,202200.0
2007-05-15 10:05:00,23.56,23.68,23.54,23.59,1346900.0,15.643,15.7226,15.6297,15.6629,1346900.0
2007-05-15 10:10:00,23.6,23.69,23.57,23.6,315100.0,15.6695,15.7293,15.6496,15.6695,315100.0
2007-05-15 10:15:00,23.6,23.67,23.59,23.63,124900.0,15.6695,15.716,15.6629,15.6894,124900.0
2007-05-15 10:20:00,23.62,23.64,23.59,23.62,218500.0,15.6828,15.6961,15.6629,15.6828,218500.0
2007-05-15 10:25:00,23.61,23.66,23.6,23.66,198500.0,15.6761,15.7093,15.6695,15.7093,198500.0
2007-05-15 10:30:00,23.66,23.67,23.59,23.6,197000.0,15.7093,15.716,15.6629,15.6695,197000.0
2007-05-15 10:35:00,23.61,23.62,23.58,23.59,174200.0,15.6761,15.6828,15.6562,15.6629,174200.0
2007-05-15 10:40:00,23.59,23.64,23.58,23.61,102000.0,15.6629,15.6961,15.6562,15.6761,102000.0
2007-05-15 10:45:00,23.61,23.64,23.61,23.62,115000.0,15.6761,15.6961,15.6761,15.6828,115000.0
2007-05-15 10:50:00,23.61,23.62,23.58,23.6,161500.0,15.6761,15.6828,15.6562,15.6695,161500.0
2007-05-15 10:55:00,23.6,23.61,23.57,23.59,148300.0,15.6695,15.6761,15.6496,15.6629,148300.0
2007-05-15 11:00:00,23.6,23.61,23.58,23.6,134100.0,15.6695,15.6761,15.6562,15.6695,134100.0
2007-05-15 11:05:00,23.6,23.61,23.56,23.58,122800.0,15.6695,15.6761,15.643,15.6562,122800.0
2007-05-15 11:10:00,23.58,23.59,23.57,23.58,159000.0,15.6562,15.6629,15.6496,15.6562,159000.0
2007-05-15 11:15:00,23.58,23.6,23.57,23.59,21300.0,15.6562,15.6695,15.6496,15.6629,21300.0
2007-05-15 11:20:00,23.59,23.6,23.57,23.59,65500.0,15.6629,15.6695,15.6496,15.6629,65500.0
2007-05-15 11:25:00,23.59,23.6,23.57,23.57,74300.0,15.6629,15.6695,15.6496,15.6496,74300.0
2007-05-15 11:30:00,23.57,23.58,23.57,23.58,48400.0,15.6496,15.6562,15.6496,15.6562,48400.0
2007-05-15 11:35:00,23.57,23.65,23.56,23.64,188300.0,15.6496,15.7027,15.643,15.6961,188300.0
2007-05-15 11:40:00,23.64,23.65,23.6,23.63,88700.0,15.6961,15.7027,15.6695,15.6894,88700.0
2007-05-15 11:45:00,23.64,23.65,23.58,23.61,281700.0,15.6961,15.7027,15.6562,15.6761,281700.0
2007-05-15 11:50:00,23.61,23.61,23.57,23.58,114400.0,15.6761,15.6761,15.6496,15.6562,114400.0
2007-05-15 11:55:00,23.58,23.59,23.57,23.58,95700.0,15.6562,15.6629,15.6496,15.6562,95700.0
2007-05-15 12:00:00,23.57,23.59,23.57,23.59,22100.0,15.6496,15.6629,15.6496,15.6629,22100.0
2007-05-15 12:05:00,23.59,23.59,23.57,23.58,51400.0,15.6629,15.6629,15.6496,15.6562,51400.0
2007-05-15 12:10:00,23.58,23.6,23.58,23.6,49000.0,15.6562,15.6695,15.6562,15.6695,49000.0
2007-05-15 12:15:00,23.6,23.65,23.59,23.61,172600.0,15.6695,15.7027,15.6629,15.6761,172600.0
2007-05-15 12:20:00,23.61,23.62,23.6,23.61,61300.0,15.6761,15.6828,15.6695,15.6761,61300.0
2007-05-15 12:25:00,23.61,23.63,23.6,23.62,44200.0,15.6761,15.6894,15.6695,15.6828,44200.0
2007-05-15 12:30:00,23.63,23.65,23.62,23.64,87200.0,15.6894,15.7027,15.6828,15.6961,87200.0
2007-05-15 12:35:00,23.63,23.66,23.63,23.64,50300.0,15.6894,15.7093,15.6894,15.6961,50300.0
2007-05-15 12:40:00,23.65,23.7,23.64,23.67,111800.0,15.7027,15.7359,15.6961,15.716,111800.0
2007-05-15 12:45:00,23.68,23.68,23.62,23.64,121800.0,15.7226,15.7226,15.6828,15.6961,121800.0
2007-05-15 12:50:00,23.64,23.64,23.6,23.6,67300.0,15.6961,15.6961,15.6695,15.6695,67300.0
2007-05-15 12:55:00,23.61,23.61,23.58,23.6,105000.0,15.6761,15.6761,15.6562,15.6695,105000.0
2007-05-15 13:00:00,23.59,23.6,23.56,23.6,180000.0,15.6629,15.6695,15.643,15.6695,180000.0
2007-05-15 13:05:00,23.59,23.6,23.56,23.6,113000.0,15.6629,15.6695,15.643,15.6695,113000.0
2007-05-15 13:10:00,23.59,23.64,23.59,23.64,78900.0,15.6629,15.6961,15.6629,15.6961,78900.0
2007-05-15 13:15:00,23.63,23.64,23.6,23.61,62100.0,15.6894,15.6961,15.6695,15.6761,62100.0
2007-05-15 13:20:00,23.61,23.61,23.59,23.59,28500.0,15.6761,15.6761,15.6629,15.6629,28500.0
2007-05-15 13:25:00,23.59,23.61,23.59,23.6,23700.0,15.6629,15.6761,15.6629,15.6695,23700.0
2007-05-15 13:30:00,23.6,23.61,23.59,23.6,101200.0,15.6695,15.6761,15.6629,15.6695,101200.0
2007-05-15 13:35:00,23.6,23.61,23.57,23.57,135300.0,15.6695,15.6761,15.6496,15.6496,135300.0
2007-05-15 13:40:00,23.58,23.58,23.53,23.55,228100.0,15.6562,15.6562,15.623,15.6363,228100.0
2007-05-15 13:45:00,23.55,23.55,23.49,23.5,271800.0,15.6363,15.6363,15.5965,15.6031,271800.0
2007-05-15 13:50:00,23.51,23.55,23.47,23.49,156500.0,15.6098,15.6363,15.5832,15.5965,156500.0
2007-05-15 13:55:00,23.49,23.52,23.47,23.51,141400.0,15.5965,15.6164,15.5832,15.6098,141400.0
2007-05-15 14:00:00,23.51,23.52,23.47,23.48,112200.0,15.6098,15.6164,15.5832,15.5898,112200.0
2007-05-15 14:05:00,23.48,23.52,23.47,23.49,69000.0,15.5898,15.6164,15.5832,15.5965,69000.0
2007-05-15 14:10:00,23.49,23.5,23.42,23.43,111400.0,15.5965,15.6031,15.55,15.5566,111400.0
2007-05-15 14:15:00,23.42,23.43,23.37,23.38,193500.0,15.55,15.5566,15.5168,15.5234,193500.0
2007-05-15 14:20:00,23.38,23.43,23.37,23.39,156300.0,15.5234,15.5566,15.5168,15.5301,156300.0
2007-05-15 14:25:00,23.4,23.42,23.37,23.37,103300.0,15.5367,15.55,15.5168,15.5168,103300.0
2007-05-15 14:30:00,23.38,23.41,23.37,23.39,73200.0,15.5234,15.5434,15.5168,15.5301,73200.0
2007-05-15 14:35:00,23.38,23.39,23.26,23.26,149800.0,15.5234,15.5301,15.4438,15.4438,149800.0
2007-05-15 14:40:00,23.26,23.29,23.23,23.23,119000.0,15.4438,15.4637,15.4238,15.4238,119000.0
2007-05-15 14:45:00,23.23,23.25,23.2,23.23,125100.0,15.4238,15.4371,15.4039,15.4238,125100.0
2007-05-15 14:50:00,23.24,23.31,23.23,23.28,178400.0,15.4305,15.477,15.4238,15.457,178400.0
2007-05-15 14:55:00,23.27,23.28,23.23,23.27,154800.0,15.4504,15.457,15.4238,15.4504,154800.0
2007-05-15 15:00:00,23.28,23.32,23.27,23.3,181100.0,15.457,15.4836,15.4504,15.4703,181100.0
2007-05-15 15:05:00,23.31,23.32,23.25,23.27,93900.0,15.477,15.4836,15.4371,15.4504,93900.0
2007-05-15 15:10:00,23.28,23.3,23.25,23.29,109200.0,15.457,15.4703,15.4371,15.4637,109200.0
2007-05-15 15:15:00,23.28,23.29,23.26,23.27,125700.0,15.457,15.4637,15.4438,15.4504,125700.0
2007-05-15 15:20:00,23.28,23.28,23.24,23.28,150500.0,15.457,15.457,15.4305,15.457,150500.0
2007-05-15 15:25:00,23.28,23.3,23.26,23.28,128200.0,15.457,15.4703,15.4438,15.457,128200.0
2007-05-15 15:30:00,23.28,23.3,23.27,23.29,104100.0,15.457,15.4703,15.4504,15.4637,104100.0
2007-05-15 15:35:00,23.29,23.3,23.27,23.29,82600.0,15.4637,15.4703,15.4504,15.4637,82600.0
2007-05-15 15:40:00,23.29,23.3,23.25,23.25,158000.0,15.4637,15.4703,15.4371,15.4371,158000.0
2007-05-15 15:45:00,23.26,23.29,23.25,23.28,214500.0,15.4438,15.4637,15.4371,15.457,214500.0
2007-05-15 15:50:00,23.28,23.3,23.26,23.29,270200.0,15.457,15.4703,15.4438,15.4637,270200.0
2007-05-15 15:55:00,23.29,23.33,23.28,23.32,540500.0,15.4637,15.4902,15.457,15.4836,540500.0
2007-05-16 09:30:00,23.76,23.8,23.61,23.64,384700.0,15.7757,15.8023,15.6761,15.6961,384700.0
2007-05-16 09:35:00,23.64,23.73,23.64,23.71,152600.0,15.6961,15.7558,15.6961,15.7425,152600.0
2007-05-16 09:40:00,23.71,23.72,23.66,23.66,206400.0,15.7425,15.7492,15.7093,15.7093,206400.0
2007-05-16 09:45:00,23.67,23.78,23.66,23.76,319500.0,15.716,15.789,15.7093,15.7757,319500.0
2007-05-16 09:50:00,23.76,23.89,23.74,23.86,318800.0,15.7757,15.8621,15.7625,15.8421,318800.0
2007-05-16 09:55:00,23.86,23.89,23.7,23.84,390800.0,15.8421,15.8621,15.7359,15.8289,390800.0
2007-05-16 10:00:00,23.84,23.89,23.81,23.83,294700.0,15.8289,15.8621,15.8089,15.8222,294700.0
2007-05-16 10:05:00,23.84,23.84,23.74,23.76,260100.0,15.8289,15.8289,15.7625,15.7757,260100.0
2007-05-16 10:10:00,23.77,23.81,23.73,23.77,278100.0,15.7824,15.8089,15.7558,15.7824,278100.0
2007-05-16 10:15:00,23.76,23.77,23.68,23.7,236800.0,15.7757,15.7824,15.7226,15.7359,236800.0
2007-05-16 10:20:00,23.7,23.73,23.67,23.68,183800.0,15.7359,15.7558,15.716,15.7226,183800.0
2007-05-16 10:25:00,23.68,23.69,23.63,23.64,103800.0,15.7226,15.7293,15.6894,15.6961,103800.0
2007-05-16 10:30:00,23.65,23.72,23.64,23.7,167700.0,15.7027,15.7492,15.6961,15.7359,167700.0
2007-05-16 10:35:00,23.71,23.71,23.66,23.67,92400.0,15.7425,15.7425,15.7093,15.716,92400.0
2007-05-16 10:40:00,23.67,23.69,23.64,23.65,104100.0,15.716,15.7293,15.6961,15.7027,104100.0
2007-05-16 10:45:00,23.64,23.66,23.6,23.61,155000.0,15.6961,15.7093,15.6695,15.6761,155000.0
2007-05-16 10:50:00,23.61,23.63,23.56,23.61,270600.0,15.6761,15.6894,15.643,15.6761,270600.0
2007-05-16 10:55:00,23.61,23.61,23.53,23.6,251800.0,15.6761,15.6761,15.623,15.6695,251800.0
2007-05-16 11:00:00,23.6,23.71,23.59,23.7,228800.0,15.6695,15.7425,15.6629,15.7359,228800.0
2007-05-16 11:05:00,23.7,23.72,23.65,23.68,214300.0,15.7359,15.7492,15.7027,15.7226,214300.0
2007-05-16 11:10:00,23.68,23.68,23.61,23.61,115600.0,15.7226,15.7226,15.6761,15.6761,115600.0
2007-05-16 11:15:00,23.61,23.64,23.57,23.64,145900.0,15.6761,15.6961,15.6496,15.6961,145900.0
2007-05-16 11:20:00,23.64,23.69,23.61,23.63,132100.0,15.6961,15.7293,15.6761,15.6894,132100.0
2007-05-16 11:25:00,23.62,23.65,23.6,23.64,74300.0,15.6828,15.7027,15.6695,15.6961,74300.0
2007-05-16 11:30:00,23.64,23.66,23.63,23.65,125600.0,15.6961,15.7093,15.6894,15.7027,125600.0
2007-05-16 11:35:00,23.65,23.73,23.64,23.71,163500.0,15.7027,15.7558,15.6961,15.7425,163500.0
2007-05-16 11:40:00,23.7,23.74,23.69,23.72,178400.0,15.7359,15.7625,15.7293,15.7492,178400.0
2007-05-16 11:45:00,23.73,23.77,23.72,23.75,121400.0,15.7558,15.7824,15.7492,15.7691,121400.0
2007-05-16 11:50:00,23.75,23.82,23.73,23.82,156200.0,15.7691,15.8156,15.7558,15.8156,156200.0
2007-05-16 11:55:00,23.81,23.83,23.75,23.76,176900.0,15.8089,15.8222,15.7691,15.7757,176900.0
2007-05-16 12:00:00,23.75,23.77,23.69,23.76,183500.0,15.7691,15.7824,15.7293,15.7757,183500.0
2007-05-16 12:05:00,23.76,23.79,23.72,23.77,173400.0,15.7757,15.7957,15.7492,15.7824,173400.0
2007-05-16 12:10:00,23.78,23.84,23.78,23.84,202700.0,15.789,15.8289,15.789,15.8289,202700.0
2007-05-16 12:15:00,23.84,23.85,23.7,23.84,265200.0,15.8289,15.8355,15.7359,15.8289,265200.0
2007-05-16 12:20:00,23.85,23.85,23.77,23.79,105300.0,15.8355,15.8355,15.7824,15.7957,105300.0
2007-05-16 12:25:00,23.8,23.8,23.68,23.77,196200.0,15.8023,15.8023,15.7226,15.7824,196200.0
2007-05-16 12:30:00,23.77,23.79,23.75,23.79,69100.0,15.7824,15.7957,15.7691,15.7957,69100.0
2007-05-16 12:35:00,23.78,23.79,23.76,23.76,79400.0,15.789,15.7957,15.7757,15.7757,79400.0
2007-05-16 12:40:00,23.76,23.77,23.73,23.74,54200.0,15.7757,15.7824,15.7558,15.7625,54200.0
2007-05-16 12:45:00,23.74,23.76,23.71,23.75,51500.0,15.7625,15.7757,15.7425,15.7691,51500.0
2007-05-16 12:50:00,23.75,23.8,23.74,23.79,62400.0,15.7691,15.8023,15.7625,15.7957,62400.0
2007-05-16 12:55:00,23.79,23.81,23.78,23.81,91600.0,15.7957,15.8089,15.789,15.8089,91600.0
2007-05-16 13:00:00,23.81,23.82,23.78,23.78,88100.0,15.8089,15.8156,15.789,15.789,88100.0
2007-05-16 13:05:00,23.79,23.79,23.75,23.76,56800.0,15.7957,15.7957,15.7691,15.7757,56800.0
2007-05-16 13:10:00,23.77,23.77,23.76,23.76,21800.0,15.7824,15.7824,15.7757,15.7757,21800.0
2007-05-16 13:15:00,23.77,23.79,23.76,23.77,37700.0,15.7824,15.7957,15.7757,15.7824,37700.0
2007-05-16 13:20:00,23.78,23.8,23.77,23.79,30600.0,15.789,15.8023,15.7824,15.7957,30600.0
2007-05-16 13:25:00,23.79,23.8,23.75,23.76,126200.0,15.7957,15.8023,15.7691,15.7757,126200.0
2007-05-16 13:30:00,23.76,23.79,23.75,23.75,45200.0,15.7757,15.7957,15.7691,15.7691,45200.0
2007-05-16 13:35:00,23.76,23.77,23.73,23.75,84600.0,15.7757,15.7824,15.7558,15.7691,84600.0
2007-05-16 13:40:00,23.75,23.76,23.72,23.76,112000.0,15.7691,15.7757,15.7492,15.7757,112000.0
2007-05-16 13:45:00,23.75,23.78,23.74,23.75,90300.0,15.7691,15.789,15.7625,15.7691,90300.0
2007-05-16 13:50:00,23.75,23.77,23.72,23.74,119500.0,15.7691,15.7824,15.7492,15.7625,119500.0
2007-05-16 13:55:00,23.75,23.77,23.74,23.74,78200.0,15.7691,15.7824,15.7625,15.7625,78200.0
2007-05-16 14:00:00,23.74,23.75,23.69,23.74,212400.0,15.7625,15.7691,15.7293,15.7625,212400.0
2007-05-16 14:05:00,23.74,23.78,23.71,23.78,231000.0,15.7625,15.789,15.7425,15.789,231000.0
2007-05-16 14:10:00,23.78,23.84,23.77,23.83,148900.0,15.789,15.8289,15.7824,15.8222,148900.0
2007-05-16 14:15:00,23.84,23.86,23.8,23.81,160800.0,15.8289,15.8421,15.8023,15.8089,160800.0
2007-05-16 14:20:00,23.8,23.81,23.75,23.75,74200.0,15.8023,15.8089,15.7691,15.7691,74200.0
2007-05-16 14:25:00,23.75,23.78,23.73,23.77,141200.0,15.7691,15.789,15.7558,15.7824,141200.0
2007-05-16 14:30:00,23.78,23.79,23.76,23.76,112600.0,15.789,15.7957,15.7757,15.7757,112600.0
2007-05-16 14:35:00,23.76,23.77,23.74,23.74,87800.0,15.7757,15.7824,15.7625,15.7625,87800.0
2007-05-16 14:40:00,23.74,23.74,23.71,23.74,149900.0,15.7625,15.7625,15.7425,15.7625,149900.0
2007-05-16 14:45:00,23.74,23.76,23.73,23.74,99900.0,15.7625,15.7757,15.7558,15.7625,99900.0
2007-05-16 14:50:00,23.75,23.76,23.71,23.75,147200.0,15.7691,15.7757,15.7425,15.7691,147200.0
2007-05-16 14:55:00,23.75,23.76,23.7,23.74,111800.0,15.7691,15.7757,15.7359,15.7625,111800.0
2007-05-16 15:00:00,23.73,23.74,23.67,23.68,165400.0,15.7558,15.7625,15.716,15.7226,165400.0
2007-05-16 15:05:00,23.69,23.7,23.66,23.69,111600.0,15.7293,15.7359,15.7093,15.7293,111600.0
2007-05-16 15:10:00,23.7,23.75,23.68,23.69,118600.0,15.7359,15.7691,15.7226,15.7293,118600.0
2007-05-16 15:15:00,23.69,23.74,23.68,23.73,151600.0,15.7293,15.7625,15.7226,15.7558,151600.0
2007-05-16 15:20:00,23.73,23.74,23.71,23.71,84300.0,15.7558,15.7625,15.7425,15.7425,84300.0
2007-05-16 15:25:00,23.72,23.76,23.71,23.76,78900.0,15.7492,15.7757,15.7425,15.7757,78900.0
2007-05-16 15:30:00,23.75,23.82,23.69,23.81,250100.0,15.7691,15.8156,15.7293,15.8089,250100.0
2007-05-16 15:35:00,23.81,23.84,23.78,23.81,170800.0,15.8089,15.8289,15.789,15.8089,170800.0
2007-05-16 15:40:00,23.81,23.85,23.79,23.8,247700.0,15.8089,15.8355,15.7957,15.8023,247700.0
2007-05-16 15:45:00,23.8,23.82,23.77,23.81,314100.0,15.8023,15.8156,15.7824,15.8089,314100.0
2007-05-16 15:50:00,23.81,23.85,23.79,23.82,358200.0,15.8089,15.8355,15.7957,15.8156,358200.0
2007-05-16 15:55:00,23.81,23.85,23.74,23.82,480900.0,15.8089,15.8355,15.7625,15.8156,480900.0
2007-05-17 09:30:00,23.82,23.83,23.63,23.64,268100.0,15.8156,15.8222,15.6894,15.6961,268100.0
2007-05-17 09:35:00,23.64,23.7,23.63,23.68,71500.0,15.6961,15.7359,15.6894,15.7226,71500.0
2007-05-17 09:40:00,23.69,23.69,23.6,23.61,110800.0,15.7293,15.7293,15.6695,15.6761,110800.0
2007-05-17 09:45:00,23.62,23.63,23.6,23.6,120600.0,15.6828,15.6894,15.6695,15.6695,120600.0
2007-05-17 09:50:00,23.6,23.64,23.6,23.61,80400.0,15.6695,15.6961,15.6695,15.6761,80400.0
2007-05-17 09:55:00,23.62,23.67,23.61,23.63,135800.0,15.6828,15.716,15.6761,15.6894,135800.0
2007-05-17 10:00:00,23.63,23.7,23.58,23.69,195900.0,15.6894,15.7359,15.6562,15.7293,195900.0
2007-05-17 10:05:00,23.69,23.75,23.69,23.72,173400.0,15.7293,15.7691,15.7293,15.7492,173400.0
2007-05-17 10:10:00,23.72,23.75,23.65,23.74,522500.0,15.7492,15.7691,15.7027,15.7625,522500.0
2007-05-17 10:15:00,23.74,23.79,23.73,23.75,279400.0,15.7625,15.7957,15.7558,15.7691,279400.0
2007-05-17 10:20:00,23.75,23.82,23.75,23.76,163700.0,15.7691,15.8156,15.7691,15.7757,163700.0
2007-05-17 10:25:00,23.76,23.8,23.75,23.78,67000.0,15.7757,15.8023,15.7691,15.789,67000.0
2007-05-17 10:30:00,23.79,23.88,23.77,23.86,191700.0,15.7957,15.8554,15.7824,15.8421,191700.0
2007-05-17 10:35:00,23.86,23.93,23.85,23.87,376600.0,15.8421,15.8886,15.8355,15.8488,376600.0
2007-05-17 10:40:00,23.86,23.89,23.8,23.82,172200.0,15.8421,15.8621,15.8023,15.8156,172200.0
2007-05-17 10:45:00,23.81,23.83,23.79,23.82,98500.0,15.8089,15.8222,15.7957,15.8156,98500.0
2007-05-17 10:50:00,23.82,23.83,23.79,23.79,45800.0,15.8156,15.8222,15.7957,15.7957,45800.0
2007-05-17 10:55:00,23.79,23.87,23.78,23.85,124800.0,15.7957,15.8488,15.789,15.8355,124800.0
2007-05-17 11:00:00,23.85,23.86,23.82,23.84,125400.0,15.8355,15.8421,15.8156,15.8289,125400.0
2007-05-17 11:05:00,23.84,23.87,23.83,23.83,88100.0,15.8289,15.8488,15.8222,15.8222,88100.0
2007-05-17 11:10:00,23.83,23.83,23.77,23.79,78800.0,15.8222,15.8222,15.7824,15.7957,78800.0
2007-05-17 11:15:00,23.8,23.81,23.76,23.76,70700.0,15.8023,15.8089,15.7757,15.7757,70700.0
2007-05-17 11:20:00,23.77,23.78,23.75,23.76,135300.0,15.7824,15.789,15.7691,15.7757,135300.0
2007-05-17 11:25:00,23.75,23.75,23.72,23.73,104000.0,15.7691,15.7691,15.7492,15.7558,104000.0
2007-05-17 11:30:00,23.73,23.76,23.73,23.73,63300.0,15.7558,15.7757,15.7558,15.7558,63300.0
2007-05-17 11:35:00,23.74,23.74,23.7,23.71,78200.0,15.7625,15.7625,15.7359,15.7425,78200.0
2007-05-17 11:40:00,23.71,23.72,23.7,23.7,55200.0,15.7425,15.7492,15.7359,15.7359,55200.0
2007-05-17 11:45:00,23.7,23.75,23.7,23.73,95600.0,15.7359,15.7691,15.7359,15.7558,95600.0
2007-05-17 11:50:00,23.74,23.76,23.68,23.68,108400.0,15.7625,15.7757,15.7226,15.7226,108400.0
2007-05-17 11:55:00,23.69,23.71,23.67,23.68,64800.0,15.7293,15.7425,15.716,15.7226,64800.0
2007-05-17 12:00:00,23.69,23.73,23.64,23.64,179600.0,15.7293,15.7558,15.6961,15.6961,179600.0
2007-05-17 12:05:00,23.64,23.66,23.63,23.65,64100.0,15.6961,15.7093,15.6894,15.7027,64100.0
2007-05-17 12:10:00,23.65,23.67,23.63,23.67,56300.0,15.7027,15.716,15.6894,15.716,56300.0
2007-05-17 12:15:00,23.67,23.69,23.65,23.66,55700.0,15.716,15.7293,15.7027,15.7093,55700.0
2007-05-17 12:20:00,23.66,23.66,23.61,23.63,85300.0,15.7093,15.7093,15.6761,15.6894,85300.0
2007-05-17 12:25:00,23.62,23.63,23.62,23.62,24300.0,15.6828,15.6894,15.6828,15.6828,24300.0
2007-05-17 12:30:00,23.62,23.63,23.61,23.61,42000.0,15.6828,15.6894,15.6761,15.6761,42000.0
2007-05-17 12:35:00,23.61,23.63,23.59,23.62,135200.0,15.6761,15.6894,15.6629,15.6828,135200.0
2007-05-17 12:40:00,23.61,23.63,23.59,23.61,61100.0,15.6761,15.6894,15.6629,15.6761,61100.0
2007-05-17 12:45:00,23.61,23.61,23.6,23.61,31400.0,15.6761,15.6761,15.6695,15.6761,31400.0
2007-05-17 12:50:00,23.61,23.68,23.61,23.68,82800.0,15.6761,15.7226,15.6761,15.7226,82800.0
2007-05-17 12:55:00,23.68,23.68,23.63,23.64,75100.0,15.7226,15.7226,15.6894,15.6961,75100.0
2007-05-17 13:00:00,23.64,23.67,23.61,23.67,103700.0,15.6961,15.716,15.6761,15.716,103700.0
2007-05-17 13:05:00,23.67,23.75,23.65,23.73,200300.0,15.716,15.7691,15.7027,15.7558,200300.0
2007-05-17 13:10:00,23.72,23.73,23.69,23.72,82800.0,15.7492,15.7558,15.7293,15.7492,82800.0
2007-05-17 13:15:00,23.72,23.74,23.72,23.74,61000.0,15.7492,15.7625,15.7492,15.7625,61000.0
2007-05-17 13:20:00,23.74,23.74,23.73,23.74,49500.0,15.7625,15.7625,15.7558,15.7625,49500.0
2007-05-17 13:25:00,23.74,23.74,23.72,23.73,26700.0,15.7625,15.7625,15.7492,15.7558,26700.0
2007-05-17 13:30:00,23.73,23.81,23.73,23.8,202000.0,15.7558,15.8089,15.7558,15.8023,202000.0
2007-05-17 13:35:00,23.8,23.81,23.76,23.77,70300.0,15.8023,15.8089,15.7757,15.7824,70300.0
2007-05-17 13:40:00,23.76,23.77,23.73,23.74,38900.0,15.7757,15.7824,15.7558,15.7625,38900.0
2007-05-17 13:45:00,23.74,23.75,23.72,23.73,72000.0,15.7625,15.7691,15.7492,15.7558,72000.0
2007-05-17 13:50:00,23.73,23.74,23.72,23.73,57400.0,15.7558,15.7625,15.7492,15.7558,57400.0
2007-05-17 13:55:00,23.74,23.74,23.69,23.74,111500.0,15.7625,15.7625,15.7293,15.7625,111500.0
2007-05-17 14:00:00,23.73,23.75,23.73,23.73,66800.0,15.7558,15.7691,15.7558,15.7558,66800.0
2007-05-17 14:05:00,23.74,23.75,23.73,23.75,35100.0,15.7625,15.7691,15.7558,15.7691,35100.0
2007-05-17 14:10:00,23.74,23.75,23.73,23.74,44600.0,15.7625,15.7691,15.7558,15.7625,44600.0
2007-05-17 14:15:00,23.74,23.75,23.74,23.75,49500.0,15.7625,15.7691,15.7625,15.7691,49500.0
2007-05-17 14:20:00,23.74,23.81,23.74,23.81,139200.0,15.7625,15.8089,15.7625,15.8089,139200.0
2007-05-17 14:25:00,23.81,23.86,23.78,23.85,210200.0,15.8089,15.8421,15.789,15.8355,210200.0
2007-05-17 14:30:00,23.84,23.87,23.82,23.83,130400.0,15.8289,15.8488,15.8156,15.8222,130400.0
2007-05-17 14:35:00,23.82,23.89,23.8,23.8,280300.0,15.8156,15.8621,15.8023,15.8023,280300.0
2007-05-17 14:40:00,23.79,23.83,23.77,23.79,85800.0,15.7957,15.8222,15.7824,15.7957,85800.0
2007-05-17 14:45:00,23.79,23.82,23.77,23.79,112100.0,15.7957,15.8156,15.7824,15.7957,112100.0
2007-05-17 14:50:00,23.78,23.82,23.76,23.8,89300.0,15.789,15.8156,15.7757,15.8023,89300.0
2007-05-17 14:55:00,23.81,23.81,23.75,23.78,198200.0,15.8089,15.8089,15.7691,15.789,198200.0
2007-05-17 15:00:00,23.79,23.8,23.75,23.79,223200.0,15.7957,15.8023,15.7691,15.7957,223200.0
2007-05-17 15:05:00,23.79,23.81,23.75,23.76,98400.0,15.7957,15.8089,15.7691,15.7757,98400.0
2007-05-17 15:10:00,23.76,23.81,23.76,23.79,448400.0,15.7757,15.8089,15.7757,15.7957,448400.0
2007-05-17 15:15:00,23.79,23.84,23.78,23.8,242900.0,15.7957,15.8289,15.789,15.8023,242900.0
2007-05-17 15:20:00,23.79,23.79,23.73,23.74,120800.0,15.7957,15.7957,15.7558,15.7625,120800.0
2007-05-17 15:25:00,23.75,23.76,23.71,23.71,100100.0,15.7691,15.7757,15.7425,15.7425,100100.0
2007-05-17 15:30:00,23.71,23.72,23.7,23.71,121500.0,15.7425,15.7492,15.7359,15.7425,121500.0
2007-05-17 15:35:00,23.71,23.8,23.68,23.69,175500.0,15.7425,15.8023,15.7226,15.7293,175500.0
2007-05-17 15:40:00,23.69,23.69,23.64,23.67,103300.0,15.7293,15.7293,15.6961,15.716,103300.0
2007-05-17 15:45:00,23.66,23.69,23.66,23.68,136200.0,15.7093,15.7293,15.7093,15.7226,136200.0
2007-05-17 15:50:00,23.68,23.71,23.68,23.69,102400.0,15.7226,15.7425,15.7226,15.7293,102400.0
2007-05-17 15:55:00,23.7,23.7,23.67,23.67,122500.0,15.7359,15.7359,15.716,15.716,122500.0
2007-05-18 09:30:00,23.74,23.87,23.7,23.8,1192000.0,15.7625,15.8488,15.7359,15.8023,1192000.0
2007-05-18 09:35:00,23.81,23.81,23.73,23.76,130900.0,15.8089,15.8089,15.7558,15.7757,130900.0
2007-05-18 09:40:00,23.76,23.76,23.72,23.74,92800.0,15.7757,15.7757,15.7492,15.7625,92800.0
2007-05-18 09:45:00,23.73,23.73,23.65,23.65,81100.0,15.7558,15.7558,15.7027,15.7027,81100.0
2007-05-18 09:50:00,23.65,23.68,23.6,23.62,135000.0,15.7027,15.7226,15.6695,15.6828,135000.0
2007-05-18 09:55:00,23.62,23.69,23.62,23.67,139000.0,15.6828,15.7293,15.6828,15.716,139000.0
2007-05-18 10:00:00,23.68,23.75,23.65,23.72,160000.0,15.7226,15.7691,15.7027,15.7492,160000.0
2007-05-18 10:05:00,23.72,23.84,23.68,23.83,292500.0,15.7492,15.8289,15.7226,15.8222,292500.0
2007-05-18 10:10:00,23.82,23.85,23.78,23.81,154500.0,15.8156,15.8355,15.789,15.8089,154500.0
2007-05-18 10:15:00,23.8,23.8,23.75,23.76,278400.0,15.8023,15.8023,15.7691,15.7757,278400.0
2007-05-18 10:20:00,23.76,23.77,23.72,23.72,79500.0,15.7757,15.7824,15.7492,15.7492,79500.0
2007-05-18 10:25:00,23.72,23.77,23.71,23.73,136600.0,15.7492,15.7824,15.7425,15.7558,136600.0
2007-05-18 10:30:00,23.73,23.75,23.68,23.71,168800.0,15.7558,15.7691,15.7226,15.7425,168800.0
2007-05-18 10:35:00,23.71,23.71,23.66,23.66,102000.0,15.7425,15.7425,15.7093,15.7093,102000.0
2007-05-18 10:40:00,23.67,23.67,23.62,23.64,108700.0,15.716,15.716,15.6828,15.6961,108700.0
2007-05-18 10:45:00,23.64,23.66,23.62,23.62,60100.0,15.6961,15.7093,15.6828,15.6828,60100.0
2007-05-18 10:50:00,23.62,23.65,23.61,23.62,125000.0,15.6828,15.7027,15.6761,15.6828,125000.0
2007-05-18 10:55:00,23.62,23.67,23.61,23.66,129800.0,15.6828,15.716,15.6761,15.7093,129800.0
2007-05-18 11:00:00,23.66,23.67,23.63,23.65,69800.0,15.7093,15.716,15.6894,15.7027,69800.0
2007-05-18 11:05:00,23.64,23.66,23.63,23.64,112900.0,15.6961,15.7093,15.6894,15.6961,112900.0
2007-05-18 11:10:00,23.63,23.64,23.62,23.64,68700.0,15.6894,15.6961,15.6828,15.6961,68700.0
2007-05-18 11:15:00,23.64,23.66,23.63,23.64,79600.0,15.6961,15.7093,15.6894,15.6961,79600.0
2007-05-18 11:20:00,23.65,23.65,23.63,23.65,66400.0,15.7027,15.7027,15.6894,15.7027,66400.0
2007-05-18 11:25:00,23.65,23.66,23.63,23.64,87200.0,15.7027,15.7093,15.6894,15.6961,87200.0
2007-05-18 11:30:00,23.64,23.68,23.64,23.66,85500.0,15.6961,15.7226,15.6961,15.7093,85500.0
2007-05-18 11:35:00,23.66,23.67,23.65,23.66,59900.0,15.7093,15.716,15.7027,15.7093,59900.0
2007-05-18 11:40:00,23.66,23.69,23.66,23.69,37600.0,15.7093,15.7293,15.7093,15.7293,37600.0
2007-05-18 11:45:00,23.69,23.69,23.66,23.68,52500.0,15.7293,15.7293,15.7093,15.7226,52500.0
2007-05-18 11:50:00,23.67,23.68,23.66,23.67,105500.0,15.716,15.7226,15.7093,15.716,105500.0
2007-05-18 11:55:00,23.68,23.69,23.67,23.68,34000.0,15.7226,15.7293,15.716,15.7226,34000.0
2007-05-18 12:00:00,23.69,23.72,23.68,23.72,321900.0,15.7293,15.7492,15.7226,15.7492,321900.0
2007-05-18 12:05:00,23.72,23.73,23.69,23.73,146200.0,15.7492,15.7558,15.7293,15.7558,146200.0
2007-05-18 12:10:00,23.73,23.76,23.73,23.75,86600.0,15.7558,15.7757,15.7558,15.7691,86600.0
2007-05-18 12:15:00,23.75,23.8,23.73,23.79,643600.0,15.7691,15.8023,15.7558,15.7957,643600.0
2007-05-18 12:20:00,23.79,23.81,23.78,23.8,91600.0,15.7957,15.8089,15.789,15.8023,91600.0
2007-05-18 12:25:00,23.8,23.8,23.75,23.77,83500.0,15.8023,15.8023,15.7691,15.7824,83500.0
2007-05-18 12:30:00,23.77,23.77,23.76,23.76,40100.0,15.7824,15.7824,15.7757,15.7757,40100.0
2007-05-18 12:35:00,23.77,23.78,23.75,23.77,75700.0,15.7824,15.789,15.7691,15.7824,75700.0
2007-05-18 12:40:00,23.77,23.83,23.77,23.82,132600.0,15.7824,15.8222,15.7824,15.8156,132600.0
2007-05-18 12:45:00,23.82,23.83,23.81,23.81,146700.0,15.8156,15.8222,15.8089,15.8089,146700.0
2007-05-18 12:50:00,23.82,23.86,23.82,23.86,74500.0,15.8156,15.8421,15.8156,15.8421,74500.0
2007-05-18 12:55:00,23.85,23.86,23.83,23.84,94000.0,15.8355,15.8421,15.8222,15.8289,94000.0
2007-05-18 13:00:00,23.84,23.85,23.8,23.84,211200.0,15.8289,15.8355,15.8023,15.8289,211200.0
2007-05-18 13:05:00,23.84,23.9,23.84,23.9,209200.0,15.8289,15.8687,15.8289,15.8687,209200.0
2007-05-18 13:10:00,23.9,23.92,23.89,23.91,80700.0,15.8687,15.882,15.8621,15.8753,80700.0
2007-05-18 13:15:00,23.91,23.91,23.85,23.86,82000.0,15.8753,15.8753,15.8355,15.8421,82000.0
2007-05-18 13:20:00,23.86,23.86,23.83,23.84,73100.0,15.8421,15.8421,15.8222,15.8289,73100.0
2007-05-18 13:25:00,23.85,23.85,23.83,23.84,57100.0,15.8355,15.8355,15.8222,15.8289,57100.0
2007-05-18 13:30:00,23.84,23.87,23.83,23.86,100100.0,15.8289,15.8488,15.8222,15.8421,100100.0
2007-05-18 13:35:00,23.86,23.88,23.85,23.87,85400.0,15.8421,15.8554,15.8355,15.8488,85400.0
2007-05-18 13:40:00,23.87,23.93,23.87,23.91,157300.0,15.8488,15.8886,15.8488,15.8753,157300.0
2007-05-18 13:45:00,23.91,23.93,23.91,23.92,104100.0,15.8753,15.8886,15.8753,15.882,104100.0
2007-05-18 13:50:00,23.93,23.93,23.91,23.93,44700.0,15.8886,15.8886,15.8753,15.8886,44700.0
2007-05-18 13:55:00,23.92,23.94,23.9,23.93,88500.0,15.882,15.8953,15.8687,15.8886,88500.0
2007-05-18 14:00:00,23.92,23.92,23.85,23.85,134800.0,15.882,15.882,15.8355,15.8355,134800.0
2007-05-18 14:05:00,23.85,23.89,23.85,23.89,121700.0,15.8355,15.8621,15.8355,15.8621,121700.0
2007-05-18 14:10:00,23.89,23.89,23.86,23.87,24600.0,15.8621,15.8621,15.8421,15.8488,24600.0
2007-05-18 14:15:00,23.88,23.91,23.87,23.88,61600.0,15.8554,15.8753,15.8488,15.8554,61600.0
2007-05-18 14:20:00,23.88,23.89,23.85,23.87,78300.0,15.8554,15.8621,15.8355,15.8488,78300.0
2007-05-18 14:25:00,23.87,23.88,23.85,23.86,40800.0,15.8488,15.8554,15.8355,15.8421,40800.0
2007-05-18 14:30:00,23.85,23.94,23.85,23.93,251200.0,15.8355,15.8953,15.8355,15.8886,251200.0
2007-05-18 14:35:00,23.93,23.94,23.87,23.87,115200.0,15.8886,15.8953,15.8488,15.8488,115200.0
2007-05-18 14:40:00,23.87,23.88,23.82,23.83,69000.0,15.8488,15.8554,15.8156,15.8222,69000.0
2007-05-18 14:45:00,23.83,23.84,23.81,23.83,67100.0,15.8222,15.8289,15.8089,15.8222,67100.0
2007-05-18 14:50:00,23.84,23.9,23.81,23.84,666000.0,15.8289,15.8687,15.8089,15.8289,666000.0
2007-05-18 14:55:00,23.84,23.87,23.83,23.83,79900.0,15.8289,15.8488,15.8222,15.8222,79900.0
2007-05-18 15:00:00,23.84,23.88,23.84,23.87,66200.0,15.8289,15.8554,15.8289,15.8488,66200.0
2007-05-18 15:05:00,23.87,23.88,23.86,23.87,122900.0,15.8488,15.8554,15.8421,15.8488,122900.0
2007-05-18 15:10:00,23.87,23.88,23.86,23.87,101000.0,15.8488,15.8554,15.8421,15.8488,101000.0
2007-05-18 15:15:00,23.86,23.87,23.85,23.87,48500.0,15.8421,15.8488,15.8355,15.8488,48500.0
2007-05-18 15:20:00,23.87,23.88,23.86,23.87,141500.0,15.8488,15.8554,15.8421,15.8488,141500.0
2007-05-18 15:25:00,23.87,23.88,23.86,23.88,55700.0,15.8488,15.8554,15.8421,15.8554,55700.0
2007-05-18 15:30:00,23.87,23.91,23.86,23.89,231600.0,15.8488,15.8753,15.8421,15.8621,231600.0
2007-05-18 15:35:00,23.89,23.91,23.88,23.91,127400.0,15.8621,15.8753,15.8554,15.8753,127400.0
2007-05-18 15:40:00,23.9,23.94,23.9,23.92,171600.0,15.8687,15.8953,15.8687,15.882,171600.0
2007-05-18 15:45:00,23.92,23.94,23.91,23.92,221600.0,15.882,15.8953,15.8753,15.882,221600.0
2007-05-18 15:50:00,23.92,23.94,23.89,23.91,205600.0,15.882,15.8953,15.8621,15.8753,205600.0
2007-05-18 15:55:00,23.91,23.93,23.89,23.92,255800.0,15.8753,15.8886,15.8621,15.882,255800.0
2007-05-21 09:30:00,23.8,23.98,23.7,23.95,285900.0,15.8023,15.9218,15.7359,15.9019,285900.0
2007-05-21 09:35:00,23.94,24.19,23.94,24.15,477000.0,15.8953,16.0612,15.8953,16.0347,477000.0
2007-05-21 09:40:00,24.16,24.2,24.05,24.1,195100.0,16.0413,16.0679,15.9683,16.0015,195100.0
2007-05-21 09:45:00,24.11,24.2,24.1,24.16,117100.0,16.0081,16.0679,16.0015,16.0413,117100.0
2007-05-21 09:50:00,24.17,24.18,24.09,24.11,106100.0,16.048,16.0546,15.9949,16.0081,106100.0
2007-05-21 09:55:00,24.11,24.24,24.1,24.23,228500.0,16.0081,16.0944,16.0015,16.0878,228500.0
2007-05-21 10:00:00,24.22,24.25,24.21,24.23,113500.0,16.0812,16.1011,16.0745,16.0878,113500.0
2007-05-21 10:05:00,24.23,24.33,24.23,24.32,226700.0,16.0878,16.1542,16.0878,16.1476,226700.0
2007-05-21 10:10:00,24.32,24.34,24.24,24.24,182400.0,16.1476,16.1608,16.0944,16.0944,182400.0
2007-05-21 10:15:00,24.24,24.24,24.2,24.22,221400.0,16.0944,16.0944,16.0679,16.0812,221400.0
2007-05-21 10:20:00,24.21,24.3,24.21,24.23,239300.0,16.0745,16.1343,16.0745,16.0878,239300.0
2007-05-21 10:25:00,24.23,24.35,24.23,24.33,287400.0,16.0878,16.1675,16.0878,16.1542,287400.0
2007-05-21 10:30:00,24.34,24.38,24.32,24.37,300000.0,16.1608,16.1874,16.1476,16.1808,300000.0
2007-05-21 10:35:00,24.37,24.4,24.37,24.38,204100.0,16.1808,16.2007,16.1808,16.1874,204100.0
2007-05-21 10:40:00,24.39,24.45,24.39,24.45,377100.0,16.194,16.2339,16.194,16.2339,377100.0
2007-05-21 10:45:00,24.44,24.48,24.42,24.48,266200.0,16.2272,16.2538,16.214,16.2538,266200.0
2007-05-21 10:50:00,24.48,24.53,24.47,24.52,300200.0,16.2538,16.287,16.2472,16.2804,300200.0
2007-05-21 10:55:00,24.52,24.53,24.47,24.51,211600.0,16.2804,16.287,16.2472,16.2737,211600.0
2007-05-21 11:00:00,24.51,24.54,24.47,24.53,151200.0,16.2737,16.2936,16.2472,16.287,151200.0
2007-05-21 11:05:00,24.54,24.59,24.52,24.56,174300.0,16.2936,16.3268,16.2804,16.3069,174300.0
2007-05-21 11:10:00,24.56,24.58,24.48,24.48,227900.0,16.3069,16.3202,16.2538,16.2538,227900.0
2007-05-21 11:15:00,24.49,24.51,24.47,24.51,101500.0,16.2604,16.2737,16.2472,16.2737,101500.0
2007-05-21 11:20:00,24.5,24.56,24.49,24.55,179700.0,16.2671,16.3069,16.2604,16.3003,179700.0
2007-05-21 11:25:00,24.52,24.59,24.52,24.58,302500.0,16.2804,16.3268,16.2804,16.3202,302500.0
2007-05-21 11:30:00,24.58,24.59,24.53,24.57,179700.0,16.3202,16.3268,16.287,16.3136,179700.0
2007-05-21 11:35:00,24.56,24.6,24.55,24.56,187100.0,16.3069,16.3335,16.3003,16.3069,187100.0
2007-05-21 11:40:00,24.56,24.63,24.55,24.6,256100.0,16.3069,16.3534,16.3003,16.3335,256100.0
2007-05-21 11:45:00,24.6,24.64,24.59,24.61,161800.0,16.3335,16.36,16.3268,16.3401,161800.0
2007-05-21 11:50:00,24.61,24.65,24.61,24.63,161500.0,16.3401,16.3667,16.3401,16.3534,161500.0
2007-05-21 11:55:00,24.63,24.65,24.58,24.58,133200.0,16.3534,16.3667,16.3202,16.3202,133200.0
2007-05-21 12:00:00,24.58,24.59,24.53,24.55,203000.0,16.3202,16.3268,16.287,16.3003,203000.0
2007-05-21 12:05:00,24.55,24.57,24.54,24.55,159900.0,16.3003,16.3136,16.2936,16.3003,159900.0
2007-05-21 12:10:00,24.56,24.63,24.55,24.6,147600.0,16.3069,16.3534,16.3003,16.3335,147600.0
2007-05-21 12:15:00,24.6,24.64,24.59,24.64,109700.0,16.3335,16.36,16.3268,16.36,109700.0
2007-05-21 12:20:00,24.64,24.65,24.59,24.6,76500.0,16.36,16.3667,16.3268,16.3335,76500.0
2007-05-21 12:25:00,24.6,24.6,24.58,24.58,67500.0,16.3335,16.3335,16.3202,16.3202,67500.0
2007-05-21 12:30:00,24.58,24.6,24.58,24.6,103500.0,16.3202,16.3335,16.3202,16.3335,103500.0
2007-05-21 12:35:00,24.59,24.61,24.58,24.58,132800.0,16.3268,16.3401,16.3202,16.3202,132800.0
2007-05-21 12:40:00,24.58,24.59,24.57,24.58,76500.0,16.3202,16.3268,16.3136,16.3202,76500.0
2007-05-21 12:45:00,24.59,24.59,24.57,24.58,65200.0,16.3268,16.3268,16.3136,16.3202,65200.0
2007-05-21 12:50:00,24.58,24.58,24.54,24.55,145200.0,16.3202,16.3202,16.2936,16.3003,145200.0
2007-05-21 12:55:00,24.55,24.56,24.54,24.54,68200.0,16.3003,16.3069,16.2936,16.2936,68200.0
2007-05-21 13:00:00,24.55,24.56,24.51,24.54,157300.0,16.3003,16.3069,16.2737,16.2936,157300.0
2007-05-21 13:05:00,24.54,24.55,24.5,24.5,130300.0,16.2936,16.3003,16.2671,16.2671,130300.0
2007-05-21 13:10:00,24.5,24.55,24.5,24.53,83400.0,16.2671,16.3003,16.2671,16.287,83400.0
2007-05-21 13:15:00,24.53,24.54,24.49,24.5,82600.0,16.287,16.2936,16.2604,16.2671,82600.0
2007-05-21 13:20:00,24.5,24.53,24.5,24.52,133300.0,16.2671,16.287,16.2671,16.2804,133300.0
2007-05-21 13:25:00,24.51,24.54,24.5,24.52,121700.0,16.2737,16.2936,16.2671,16.2804,121700.0
2007-05-21 13:30:00,24.52,24.54,24.5,24.52,104300.0,16.2804,16.2936,16.2671,16.2804,104300.0
2007-05-21 13:35:00,24.52,24.55,24.48,24.51,139700.0,16.2804,16.3003,16.2538,16.2737,139700.0
2007-05-21 13:40:00,24.5,24.53,24.47,24.49,124900.0,16.2671,16.287,16.2472,16.2604,124900.0
2007-05-21 13:45:00,24.5,24.58,24.5,24.57,236400.0,16.2671,16.3202,16.2671,16.3136,236400.0
2007-05-21 13:50:00,24.57,24.6,24.56,24.57,78200.0,16.3136,16.3335,16.3069,16.3136,78200.0
2007-05-21 13:55:00,24.56,24.57,24.55,24.56,39400.0,16.3069,16.3136,16.3003,16.3069,39400.0
2007-05-21 14:00:00,24.56,24.56,24.54,24.55,41900.0,16.3069,16.3069,16.2936,16.3003,41900.0
2007-05-21 14:05:00,24.56,24.57,24.52,24.52,126700.0,16.3069,16.3136,16.2804,16.2804,126700.0
2007-05-21 14:10:00,24.52,24.56,24.51,24.53,63200.0,16.2804,16.3069,16.2737,16.287,63200.0
2007-05-21 14:15:00,24.54,24.57,24.54,24.57,54000.0,16.2936,16.3136,16.2936,16.3136,54000.0
2007-05-21 14:20:00,24.56,24.6,24.56,24.59,92900.0,16.3069,16.3335,16.3069,16.3268,92900.0
2007-05-21 14:25:00,24.6,24.62,24.59,24.61,108300.0,16.3335,16.3468,16.3268,16.3401,108300.0
2007-05-21 14:30:00,24.61,24.64,24.61,24.63,151400.0,16.3401,16.36,16.3401,16.3534,151400.0
2007-05-21 14:35:00,24.63,24.68,24.63,24.67,201600.0,16.3534,16.3866,16.3534,16.3799,201600.0
2007-05-21 14:40:00,24.67,24.7,24.66,24.68,194600.0,16.3799,16.3999,16.3733,16.3866,194600.0
2007-05-21 14:45:00,24.68,24.73,24.67,24.68,198000.0,16.3866,16.4198,16.3799,16.3866,198000.0
2007-05-21 14:50:00,24.68,24.72,24.65,24.7,172800.0,16.3866,16.4131,16.3667,16.3999,172800.0
2007-05-21 14:55:00,24.71,24.71,24.6,24.63,239500.0,16.4065,16.4065,16.3335,16.3534,239500.0
2007-05-21 15:00:00,24.64,24.64,24.55,24.56,251200.0,16.36,16.36,16.3003,16.3069,251200.0
2007-05-21 15:05:00,24.55,24.57,24.53,24.54,252200.0,16.3003,16.3136,16.287,16.2936,252200.0
2007-05-21 15:10:00,24.54,24.62,24.52,24.61,204800.0,16.2936,16.3468,16.2804,16.3401,204800.0
2007-05-21 15:15:00,24.61,24.62,24.54,24.58,193900.0,16.3401,16.3468,16.2936,16.3202,193900.0
2007-05-21 15:20:00,24.59,24.59,24.52,24.55,138900.0,16.3268,16.3268,16.2804,16.3003,138900.0
2007-05-21 15:25:00,24.56,24.57,24.51,24.51,212400.0,16.3069,16.3136,16.2737,16.2737,212400.0
2007-05-21 15:30:00,24.51,24.54,24.46,24.46,219400.0,16.2737,16.2936,16.2405,16.2405,219400.0
2007-05-21 15:35:00,24.47,24.56,24.45,24.55,320300.0,16.2472,16.3069,16.2339,16.3003,320300.0
2007-05-21 15:40:00,24.54,24.57,24.53,24.56,307000.0,16.2936,16.3136,16.287,16.3069,307000.0
2007-05-21 15:45:00,24.55,24.58,24.51,24.53,173600.0,16.3003,16.3202,16.2737,16.287,173600.0
2007-05-21 15:50:00,24.53,24.55,24.53,24.53,212400.0,16.287,16.3003,16.287,16.287,212400.0
2007-05-21 15:55:00,24.53,24.56,24.5,24.53,399200.0,16.287,16.3069,16.2671,16.287,399200.0
2007-05-22 09:30:00,24.55,24.82,24.53,24.77,317100.0,16.3003,16.4795,16.287,16.4463,317100.0
2007-05-22 09:35:00,24.77,24.83,24.64,24.65,241600.0,16.4463,16.4862,16.36,16.3667,241600.0
2007-05-22 09:40:00,24.66,24.75,24.62,24.66,298000.0,16.3733,16.4331,16.3468,16.3733,298000.0
2007-05-22 09:45:00,24.68,24.72,24.53,24.63,255200.0,16.3866,16.4131,16.287,16.3534,255200.0
2007-05-22 09:50:00,24.62,24.64,24.55,24.6,173300.0,16.3468,16.36,16.3003,16.3335,173300.0
2007-05-22 09:55:00,24.6,24.75,24.59,24.63,305300.0,16.3335,16.4331,16.3268,16.3534,305300.0
2007-05-22 10:00:00,24.62,24.76,24.6,24.71,310200.0,16.3468,16.4397,16.3335,16.4065,310200.0
2007-05-22 10:05:00,24.73,24.76,24.65,24.74,386500.0,16.4198,16.4397,16.3667,16.4264,386500.0
2007-05-22 10:10:00,24.73,24.74,24.68,24.71,164000.0,16.4198,16.4264,16.3866,16.4065,164000.0
2007-05-22 10:15:00,24.71,24.75,24.67,24.68,174700.0,16.4065,16.4331,16.3799,16.3866,174700.0
2007-05-22 10:20:00,24.68,24.74,24.65,24.7,351900.0,16.3866,16.4264,16.3667,16.3999,351900.0
2007-05-22 10:25:00,24.71,24.75,24.7,24.74,172800.0,16.4065,16.4331,16.3999,16.4264,172800.0
2007-05-22 10:30:00,24.74,24.75,24.65,24.66,302200.0,16.4264,16.4331,16.3667,16.3733,302200.0
2007-05-22 10:35:00,24.66,24.66,24.57,24.59,250500.0,16.3733,16.3733,16.3136,16.3268,250500.0
2007-05-22 10:40:00,24.58,24.61,24.55,24.55,237600.0,16.3202,16.3401,16.3003,16.3003,237600.0
2007-05-22 10:45:00,24.55,24.55,24.51,24.54,171100.0,16.3003,16.3003,16.2737,16.2936,171100.0
2007-05-22 10:50:00,24.55,24.55,24.48,24.48,169800.0,16.3003,16.3003,16.2538,16.2538,169800.0
2007-05-22 10:55:00,24.48,24.51,24.46,24.47,164400.0,16.2538,16.2737,16.2405,16.2472,164400.0
2007-05-22 11:00:00,24.48,24.5,24.43,24.44,266000.0,16.2538,16.2671,16.2206,16.2272,266000.0
2007-05-22 11:05:00,24.43,24.45,24.39,24.41,179600.0,16.2206,16.2339,16.194,16.2073,179600.0
2007-05-22 11:10:00,24.41,24.45,24.39,24.42,119800.0,16.2073,16.2339,16.194,16.214,119800.0
2007-05-22 11:15:00,24.43,24.45,24.41,24.42,120600.0,16.2206,16.2339,16.2073,16.214,120600.0
2007-05-22 11:20:00,24.42,24.46,24.42,24.44,86500.0,16.214,16.2405,16.214,16.2272,86500.0
2007-05-22 11:25:00,24.45,24.45,24.42,24.45,101800.0,16.2339,16.2339,16.214,16.2339,101800.0
2007-05-22 11:30:00,24.44,24.46,24.41,24.41,119500.0,16.2272,16.2405,16.2073,16.2073,119500.0
2007-05-22 11:35:00,24.42,24.44,24.41,24.43,85400.0,16.214,16.2272,16.2073,16.2206,85400.0
2007-05-22 11:40:00,24.42,24.43,24.38,24.39,123100.0,16.214,16.2206,16.1874,16.194,123100.0
2007-05-22 11:45:00,24.39,24.41,24.37,24.38,168500.0,16.194,16.2073,16.1808,16.1874,168500.0
2007-05-22 11:50:00,24.39,24.4,24.39,24.4,128300.0,16.194,16.2007,16.194,16.2007,128300.0
2007-05-22 11:55:00,24.4,24.4,24.38,24.39,106300.0,16.2007,16.2007,16.1874,16.194,106300.0
2007-05-22 12:00:00,24.39,24.4,24.38,24.38,30700.0,16.194,16.2007,16.1874,16.1874,30700.0
2007-05-22 12:05:00,24.39,24.39,24.37,24.38,91600.0,16.194,16.194,16.1808,16.1874,91600.0
2007-05-22 12:10:00,24.38,24.39,24.37,24.37,81200.0,16.1874,16.194,16.1808,16.1808,81200.0
2007-05-22 12:15:00,24.38,24.38,24.37,24.37,50000.0,16.1874,16.1874,16.1808,16.1808,50000.0
2007-05-22 12:20:00,24.38,24.38,24.37,24.37,46400.0,16.1874,16.1874,16.1808,16.1808,46400.0
2007-05-22 12:25:00,24.38,24.38,24.37,24.38,137000.0,16.1874,16.1874,16.1808,16.1874,137000.0
2007-05-22 12:30:00,24.38,24.4,24.37,24.38,176900.0,16.1874,16.2007,16.1808,16.1874,176900.0
2007-05-22 12:35:00,24.38,24.39,24.37,24.37,102700.0,16.1874,16.194,16.1808,16.1808,102700.0
2007-05-22 12:40:00,24.37,24.39,24.37,24.38,58400.0,16.1808,16.194,16.1808,16.1874,58400.0
2007-05-22 12:45:00,24.38,24.39,24.38,24.38,55300.0,16.1874,16.194,16.1874,16.1874,55300.0
2007-05-22 12:50:00,24.38,24.4,24.38,24.39,68300.0,16.1874,16.2007,16.1874,16.194,68300.0
2007-05-22 12:55:00,24.39,24.43,24.38,24.41,697600.0,16.194,16.2206,16.1874,16.2073,697600.0
2007-05-22 13:00:00,24.42,24.42,24.39,24.4,208300.0,16.214,16.214,16.194,16.2007,208300.0
2007-05-22 13:05:00,24.41,24.46,24.4,24.44,243500.0,16.2073,16.2405,16.2007,16.2272,243500.0
2007-05-22 13:10:00,24.45,24.46,24.42,24.43,112100.0,16.2339,16.2405,16.214,16.2206,112100.0
2007-05-22 13:15:00,24.42,24.44,24.42,24.43,86600.0,16.214,16.2272,16.214,16.2206,86600.0
2007-05-22 13:20:00,24.42,24.44,24.42,24.44,59700.0,16.214,16.2272,16.214,16.2272,59700.0
2007-05-22 13:25:00,24.43,24.46,24.43,24.46,232400.0,16.2206,16.2405,16.2206,16.2405,232400.0
2007-05-22 13:30:00,24.46,24.51,24.45,24.51,169300.0,16.2405,16.2737,16.2339,16.2737,169300.0
2007-05-22 13:35:00,24.5,24.53,24.46,24.5,251500.0,16.2671,16.287,16.2405,16.2671,251500.0
2007-05-22 13:40:00,24.5,24.5,24.45,24.5,73600.0,16.2671,16.2671,16.2339,16.2671,73600.0
2007-05-22 13:45:00,24.5,24.5,24.47,24.48,246200.0,16.2671,16.2671,16.2472,16.2538,246200.0
2007-05-22 13:50:00,24.47,24.51,24.47,24.48,166900.0,16.2472,16.2737,16.2472,16.2538,166900.0
2007-05-22 13:55:00,24.49,24.5,24.47,24.48,142400.0,16.2604,16.2671,16.2472,16.2538,142400.0
2007-05-22 14:00:00,24.48,24.51,24.47,24.51,194000.0,16.2538,16.2737,16.2472,16.2737,194000.0
2007-05-22 14:05:00,24.51,24.57,24.5,24.56,214400.0,16.2737,16.3136,16.2671,16.3069,214400.0
2007-05-22 14:10:00,24.56,24.71,24.55,24.66,453800.0,16.3069,16.4065,16.3003,16.3733,453800.0
2007-05-22 14:15:00,24.67,24.69,24.65,24.66,129300.0,16.3799,16.3932,16.3667,16.3733,129300.0
2007-05-22 14:20:00,24.66,24.67,24.61,24.61,97300.0,16.3733,16.3799,16.3401,16.3401,97300.0
2007-05-22 14:25:00,24.61,24.65,24.59,24.62,216300.0,16.3401,16.3667,16.3268,16.3468,216300.0
2007-05-22 14:30:00,24.61,24.65,24.61,24.64,72200.0,16.3401,16.3667,16.3401,16.36,72200.0
2007-05-22 14:35:00,24.64,24.65,24.58,24.59,108500.0,16.36,16.3667,16.3202,16.3268,108500.0
2007-05-22 14:40:00,24.59,24.65,24.59,24.63,108600.0,16.3268,16.3667,16.3268,16.3534,108600.0
2007-05-22 14:45:00,24.64,24.67,24.63,24.64,137200.0,16.36,16.3799,16.3534,16.36,137200.0
2007-05-22 14:50:00,24.65,24.65,24.62,24.64,131400.0,16.3667,16.3667,16.3468,16.36,131400.0
2007-05-22 14:55:00,24.64,24.65,24.64,24.64,123700.0,16.36,16.3667,16.36,16.36,123700.0
2007-05-22 15:00:00,24.64,24.65,24.61,24.62,124800.0,16.36,16.3667,16.3401,16.3468,124800.0
2007-05-22 15:05:00,24.61,24.62,24.6,24.61,106700.0,16.3401,16.3468,16.3335,16.3401,106700.0
2007-05-22 15:10:00,24.61,24.61,24.57,24.58,186700.0,16.3401,16.3401,16.3136,16.3202,186700.0
2007-05-22 15:15:00,24.58,24.6,24.56,24.57,222700.0,16.3202,16.3335,16.3069,16.3136,222700.0
2007-05-22 15:20:00,24.57,24.59,24.55,24.55,219400.0,16.3136,16.3268,16.3003,16.3003,219400.0
2007-05-22 15:25:00,24.55,24.58,24.55,24.56,143000.0,16.3003,16.3202,16.3003,16.3069,143000.0
2007-05-22 15:30:00,24.57,24.57,24.55,24.56,79200.0,16.3136,16.3136,16.3003,16.3069,79200.0
2007-05-22 15:35:00,24.56,24.6,24.56,24.6,246500.0,16.3069,16.3335,16.3069,16.3335,246500.0
2007-05-22 15:40:00,24.59,24.6,24.59,24.6,80100.0,16.3268,16.3335,16.3268,16.3335,80100.0
2007-05-22 15:45:00,24.59,24.62,24.58,24.6,247800.0,16.3268,16.3468,16.3202,16.3335,247800.0
2007-05-22 15:50:00,24.6,24.61,24.58,24.59,231200.0,16.3335,16.3401,16.3202,16.3268,231200.0
2007-05-22 15:55:00,24.6,24.62,24.56,24.59,392100.0,16.3335,16.3468,16.3069,16.3268,392100.0
2007-05-23 09:30:00,24.67,24.7,24.63,24.7,197700.0,16.3799,16.3999,16.3534,16.3999,197700.0
2007-05-23 09:35:00,24.7,24.72,24.65,24.67,227100.0,16.3999,16.4131,16.3667,16.3799,227100.0
2007-05-23 09:40:00,24.68,24.69,24.61,24.69,154100.0,16.3866,16.3932,16.3401,16.3932,154100.0
2007-05-23 09:45:00,24.68,24.72,24.68,24.71,173700.0,16.3866,16.4131,16.3866,16.4065,173700.0
2007-05-23 09:50:00,24.71,24.74,24.7,24.74,164600.0,16.4065,16.4264,16.3999,16.4264,164600.0
2007-05-23 09:55:00,24.74,24.77,24.73,24.76,222800.0,16.4264,16.4463,16.4198,16.4397,222800.0
2007-05-23 10:00:00,24.76,24.78,24.75,24.76,200400.0,16.4397,16.453,16.4331,16.4397,200400.0
2007-05-23 10:05:00,24.77,24.77,24.76,24.76,150500.0,16.4463,16.4463,16.4397,16.4397,150500.0
2007-05-23 10:10:00,24.76,24.77,24.73,24.73,274000.0,16.4397,16.4463,16.4198,16.4198,274000.0
2007-05-23 10:15:00,24.74,24.75,24.7,24.71,134800.0,16.4264,16.4331,16.3999,16.4065,134800.0
2007-05-23 10:20:00,24.71,24.71,24.67,24.67,175100.0,16.4065,16.4065,16.3799,16.3799,175100.0
2007-05-23 10:25:00,24.68,24.71,24.67,24.7,108200.0,16.3866,16.4065,16.3799,16.3999,108200.0
2007-05-23 10:30:00,24.7,24.76,24.68,24.74,286700.0,16.3999,16.4397,16.3866,16.4264,286700.0
2007-05-23 10:35:00,24.75,24.75,24.74,24.75,825800.0,16.4331,16.4331,16.4264,16.4331,825800.0
2007-05-23 10:40:00,24.75,24.77,24.74,24.77,95600.0,16.4331,16.4463,16.4264,16.4463,95600.0
2007-05-23 10:45:00,24.76,24.77,24.75,24.77,1030300.0,16.4397,16.4463,16.4331,16.4463,1030300.0
2007-05-23 10:50:00,24.78,24.8,24.77,24.79,183900.0,16.453,16.4663,16.4463,16.4596,183900.0
2007-05-23 10:55:00,24.79,24.83,24.78,24.82,252000.0,16.4596,16.4862,16.453,16.4795,252000.0
2007-05-23 11:00:00,24.82,24.84,24.78,24.8,326700.0,16.4795,16.4928,16.453,16.4663,326700.0
2007-05-23 11:05:00,24.81,24.88,24.8,24.86,141700.0,16.4729,16.5194,16.4663,16.5061,141700.0
2007-05-23 11:10:00,24.88,24.88,24.81,24.83,204800.0,16.5194,16.5194,16.4729,16.4862,204800.0
2007-05-23 11:15:00,24.83,24.86,24.8,24.84,105500.0,16.4862,16.5061,16.4663,16.4928,105500.0
2007-05-23 11:20:00,24.84,24.85,24.83,24.84,71200.0,16.4928,16.4995,16.4862,16.4928,71200.0
2007-05-23 11:25:00,24.84,24.85,24.82,24.82,99800.0,16.4928,16.4995,16.4795,16.4795,99800.0
2007-05-23 11:30:00,24.82,24.83,24.79,24.81,97500.0,16.4795,16.4862,16.4596,16.4729,97500.0
2007-05-23 11:35:00,24.8,24.81,24.79,24.8,91700.0,16.4663,16.4729,16.4596,16.4663,91700.0
2007-05-23 11:40:00,24.8,24.81,24.8,24.81,74500.0,16.4663,16.4729,16.4663,16.4729,74500.0
2007-05-23 11:45:00,24.8,24.82,24.79,24.79,101700.0,16.4663,16.4795,16.4596,16.4596,101700.0
2007-05-23 11:50:00,24.8,24.84,24.79,24.84,162200.0,16.4663,16.4928,16.4596,16.4928,162200.0
2007-05-23 11:55:00,24.84,24.85,24.81,24.81,86600.0,16.4928,16.4995,16.4729,16.4729,86600.0
2007-05-23 12:00:00,24.81,24.83,24.81,24.82,73600.0,16.4729,16.4862,16.4729,16.4795,73600.0
2007-05-23 12:05:00,24.82,24.83,24.81,24.81,14400.0,16.4795,16.4862,16.4729,16.4729,14400.0
2007-05-23 12:10:00,24.81,24.83,24.8,24.81,120700.0,16.4729,16.4862,16.4663,16.4729,120700.0
2007-05-23 12:15:00,24.81,24.82,24.8,24.8,70900.0,16.4729,16.4795,16.4663,16.4663,70900.0
2007-05-23 12:20:00,24.8,24.81,24.79,24.8,112900.0,16.4663,16.4729,16.4596,16.4663,112900.0
2007-05-23 12:25:00,24.81,24.83,24.81,24.83,63700.0,16.4729,16.4862,16.4729,16.4862,63700.0
2007-05-23 12:30:00,24.82,24.83,24.81,24.82,51700.0,16.4795,16.4862,16.4729,16.4795,51700.0
2007-05-23 12:35:00,24.81,24.82,24.77,24.78,156200.0,16.4729,16.4795,16.4463,16.453,156200.0
2007-05-23 12:40:00,24.77,24.8,24.76,24.8,123700.0,16.4463,16.4663,16.4397,16.4663,123700.0
2007-05-23 12:45:00,24.81,24.81,24.78,24.78,135100.0,16.4729,16.4729,16.453,16.453,135100.0
2007-05-23 12:50:00,24.78,24.8,24.78,24.79,65100.0,16.453,16.4663,16.453,16.4596,65100.0
2007-05-23 12:55:00,24.8,24.83,24.79,24.81,197500.0,16.4663,16.4862,16.4596,16.4729,197500.0
2007-05-23 13:00:00,24.81,24.85,24.81,24.84,90500.0,16.4729,16.4995,16.4729,16.4928,90500.0
2007-05-23 13:05:00,24.84,24.88,24.84,24.87,166600.0,16.4928,16.5194,16.4928,16.5127,166600.0
2007-05-23 13:10:00,24.87,24.89,24.87,24.87,100000.0,16.5127,16.526,16.5127,16.5127,100000.0
2007-05-23 13:15:00,24.88,24.88,24.85,24.87,612400.0,16.5194,16.5194,16.4995,16.5127,612400.0
2007-05-23 13:20:00,24.88,24.88,24.86,24.87,72500.0,16.5194,16.5194,16.5061,16.5127,72500.0
2007-05-23 13:25:00,24.88,24.9,24.87,24.9,121900.0,16.5194,16.5327,16.5127,16.5327,121900.0
2007-05-23 13:30:00,24.9,24.94,24.89,24.94,257600.0,16.5327,16.5592,16.526,16.5592,257600.0
2007-05-23 13:35:00,24.94,24.95,24.93,24.93,179200.0,16.5592,16.5659,16.5526,16.5526,179200.0
2007-05-23 13:40:00,24.93,24.97,24.93,24.97,234400.0,16.5526,16.5791,16.5526,16.5791,234400.0
2007-05-23 13:45:00,24.96,24.98,24.94,24.95,217900.0,16.5725,16.5858,16.5592,16.5659,217900.0
2007-05-23 13:50:00,24.95,24.96,24.94,24.95,287500.0,16.5659,16.5725,16.5592,16.5659,287500.0
2007-05-23 13:55:00,24.95,24.96,24.93,24.93,294100.0,16.5659,16.5725,16.5526,16.5526,294100.0
2007-05-23 14:00:00,24.95,24.95,24.87,24.87,379500.0,16.5659,16.5659,16.5127,16.5127,379500.0
2007-05-23 14:05:00,24.88,24.9,24.86,24.88,166700.0,16.5194,16.5327,16.5061,16.5194,166700.0
2007-05-23 14:10:00,24.89,24.9,24.87,24.89,78100.0,16.526,16.5327,16.5127,16.526,78100.0
2007-05-23 14:15:00,24.89,24.9,24.84,24.84,178200.0,16.526,16.5327,16.4928,16.4928,178200.0
2007-05-23 14:20:00,24.84,24.85,24.8,24.81,323900.0,16.4928,16.4995,16.4663,16.4729,323900.0
2007-05-23 14:25:00,24.82,24.82,24.79,24.81,261800.0,16.4795,16.4795,16.4596,16.4729,261800.0
2007-05-23 14:30:00,24.8,24.86,24.8,24.85,270400.0,16.4663,16.5061,16.4663,16.4995,270400.0
2007-05-23 14:35:00,24.85,24.86,24.82,24.82,184000.0,16.4995,16.5061,16.4795,16.4795,184000.0
2007-05-23 14:40:00,24.83,24.83,24.8,24.8,162100.0,16.4862,16.4862,16.4663,16.4663,162100.0
2007-05-23 14:45:00,24.8,24.87,24.8,24.82,322000.0,16.4663,16.5127,16.4663,16.4795,322000.0
2007-05-23 14:50:00,24.82,24.83,24.8,24.81,194400.0,16.4795,16.4862,16.4663,16.4729,194400.0
2007-05-23 14:55:00,24.8,24.83,24.79,24.82,249100.0,16.4663,16.4862,16.4596,16.4795,249100.0
2007-05-23 15:00:00,24.82,24.86,24.81,24.86,219900.0,16.4795,16.5061,16.4729,16.5061,219900.0
2007-05-23 15:05:00,24.86,24.89,24.86,24.87,345600.0,16.5061,16.526,16.5061,16.5127,345600.0
2007-05-23 15:10:00,24.87,24.88,24.84,24.86,306500.0,16.5127,16.5194,16.4928,16.5061,306500.0
2007-05-23 15:15:00,24.85,24.87,24.83,24.84,234000.0,16.4995,16.5127,16.4862,16.4928,234000.0
2007-05-23 15:20:00,24.84,24.85,24.8,24.84,146900.0,16.4928,16.4995,16.4663,16.4928,146900.0
2007-05-23 15:25:00,24.84,24.84,24.73,24.74,202900.0,16.4928,16.4928,16.4198,16.4264,202900.0
2007-05-23 15:30:00,24.73,24.77,24.72,24.75,416100.0,16.4198,16.4463,16.4131,16.4331,416100.0
2007-05-23 15:35:00,24.75,24.76,24.72,24.76,289200.0,16.4331,16.4397,16.4131,16.4397,289200.0
2007-05-23 15:40:00,24.76,24.76,24.7,24.71,523700.0,16.4397,16.4397,16.3999,16.4065,523700.0
2007-05-23 15:45:00,24.71,24.72,24.67,24.67,324400.0,16.4065,16.4131,16.3799,16.3799,324400.0
2007-05-23 15:50:00,24.67,24.67,24.57,24.57,573000.0,16.3799,16.3799,16.3136,16.3136,573000.0
2007-05-23 15:55:00,24.58,24.65,24.57,24.6,632500.0,16.3202,16.3667,16.3136,16.3335,632500.0
2007-05-24 09:30:00,24.42,24.43,24.2,24.3,571000.0,16.214,16.2206,16.0679,16.1343,571000.0
2007-05-24 09:35:00,24.3,24.4,24.24,24.3,169900.0,16.1343,16.2007,16.0944,16.1343,169900.0
2007-05-24 09:40:00,24.3,24.33,24.25,24.28,299200.0,16.1343,16.1542,16.1011,16.121,299200.0
2007-05-24 09:45:00,24.27,24.44,24.24,24.43,271400.0,16.1144,16.2272,16.0944,16.2206,271400.0
2007-05-24 09:50:00,24.44,24.52,24.43,24.5,177100.0,16.2272,16.2804,16.2206,16.2671,177100.0
2007-05-24 09:55:00,24.5,24.54,24.41,24.51,155200.0,16.2671,16.2936,16.2073,16.2737,155200.0
2007-05-24 10:00:00,24.52,24.71,24.52,24.66,279500.0,16.2804,16.4065,16.2804,16.3733,279500.0
2007-05-24 10:05:00,24.65,24.66,24.51,24.57,253700.0,16.3667,16.3733,16.2737,16.3136,253700.0
2007-05-24 10:10:00,24.58,24.61,24.47,24.47,115100.0,16.3202,16.3401,16.2472,16.2472,115100.0
2007-05-24 10:15:00,24.48,24.48,24.43,24.43,81100.0,16.2538,16.2538,16.2206,16.2206,81100.0
2007-05-24 10:20:00,24.43,24.47,24.37,24.47,105800.0,16.2206,16.2472,16.1808,16.2472,105800.0
2007-05-24 10:25:00,24.47,24.5,24.45,24.48,83700.0,16.2472,16.2671,16.2339,16.2538,83700.0
2007-05-24 10:30:00,24.49,24.5,24.4,24.45,71300.0,16.2604,16.2671,16.2007,16.2339,71300.0
2007-05-24 10:35:00,24.46,24.46,24.41,24.42,105200.0,16.2405,16.2405,16.2073,16.214,105200.0
2007-05-24 10:40:00,24.42,24.45,24.35,24.35,163700.0,16.214,16.2339,16.1675,16.1675,163700.0
2007-05-24 10:45:00,24.37,24.41,24.35,24.39,114100.0,16.1808,16.2073,16.1675,16.194,114100.0
2007-05-24 10:50:00,24.38,24.38,24.32,24.33,106700.0,16.1874,16.1874,16.1476,16.1542,106700.0
2007-05-24 10:55:00,24.33,24.34,24.22,24.25,165800.0,16.1542,16.1608,16.0812,16.1011,165800.0
2007-05-24 11:00:00,24.25,24.32,24.22,24.31,132800.0,16.1011,16.1476,16.0812,16.1409,132800.0
2007-05-24 11:05:00,24.32,24.38,24.29,24.37,125300.0,16.1476,16.1874,16.1276,16.1808,125300.0
2007-05-24 11:10:00,24.37,24.37,24.23,24.24,173100.0,16.1808,16.1808,16.0878,16.0944,173100.0
2007-05-24 11:15:00,24.24,24.26,24.14,24.15,178600.0,16.0944,16.1077,16.028,16.0347,178600.0
2007-05-24 11:20:00,24.14,24.16,24.1,24.12,190400.0,16.028,16.0413,16.0015,16.0148,190400.0
2007-05-24 11:25:00,24.21,24.21,24.0,24.0,306800.0,16.0745,16.0745,15.9351,15.9351,306800.0
2007-05-24 11:30:00,24.08,24.08,23.79,23.89,802700.0,15.9882,15.9882,15.7957,15.8621,802700.0
2007-05-24 11:35:00,23.89,23.94,23.85,23.89,181800.0,15.8621,15.8953,15.8355,15.8621,181800.0
2007-05-24 11:40:00,23.89,24.0,23.89,23.95,474400.0,15.8621,15.9351,15.8621,15.9019,474400.0
2007-05-24 11:45:00,23.95,24.05,23.94,24.05,149000.0,15.9019,15.9683,15.8953,15.9683,149000.0
2007-05-24 11:50:00,24.05,24.13,24.05,24.13,162400.0,15.9683,16.0214,15.9683,16.0214,162400.0
2007-05-24 11:55:00,24.13,24.22,24.11,24.11,224700.0,16.0214,16.0812,16.0081,16.0081,224700.0
2007-05-24 12:00:00,24.12,24.23,24.12,24.19,287900.0,16.0148,16.0878,16.0148,16.0612,287900.0
2007-05-24 12:05:00,24.19,24.25,24.13,24.21,1851500.0,16.0612,16.1011,16.0214,16.0745,1851500.0
2007-05-24 12:10:00,24.21,24.21,24.05,24.07,203700.0,16.0745,16.0745,15.9683,15.9816,203700.0
2007-05-24 12:15:00,24.06,24.11,23.97,23.97,112200.0,15.9749,16.0081,15.9152,15.9152,112200.0
2007-05-24 12:20:00,23.98,23.98,23.92,23.97,115700.0,15.9218,15.9218,15.882,15.9152,115700.0
2007-05-24 12:25:00,23.97,24.0,23.95,23.96,173900.0,15.9152,15.9351,15.9019,15.9085,173900.0
2007-05-24 12:30:00,23.98,24.0,23.95,23.97,190800.0,15.9218,15.9351,15.9019,15.9152,190800.0
2007-05-24 12:35:00,23.97,24.02,23.95,24.0,169000.0,15.9152,15.9484,15.9019,15.9351,169000.0
2007-05-24 12:40:00,24.0,24.02,23.93,23.98,101000.0,15.9351,15.9484,15.8886,15.9218,101000.0
2007-05-24 12:45:00,23.98,24.04,23.97,24.01,108600.0,15.9218,15.9617,15.9152,15.9417,108600.0
2007-05-24 12:50:00,24.01,24.01,23.99,23.99,152400.0,15.9417,15.9417,15.9285,15.9285,152400.0
2007-05-24 12:55:00,24.0,24.0,23.93,23.96,426200.0,15.9351,15.9351,15.8886,15.9085,426200.0
2007-05-24 13:00:00,23.95,24.0,23.92,23.93,244700.0,15.9019,15.9351,15.882,15.8886,244700.0
2007-05-24 13:05:00,23.93,23.95,23.8,23.83,227000.0,15.8886,15.9019,15.8023,15.8222,227000.0
2007-05-24 13:10:00,23.83,23.86,23.8,23.81,176100.0,15.8222,15.8421,15.8023,15.8089,176100.0
2007-05-24 13:15:00,23.81,23.92,23.8,23.91,182400.0,15.8089,15.882,15.8023,15.8753,182400.0
2007-05-24 13:20:00,23.91,23.98,23.9,23.95,98100.0,15.8753,15.9218,15.8687,15.9019,98100.0
2007-05-24 13:25:00,23.95,23.97,23.9,23.96,121100.0,15.9019,15.9152,15.8687,15.9085,121100.0
2007-05-24 13:30:00,23.96,23.98,23.91,23.92,127000.0,15.9085,15.9218,15.8753,15.882,127000.0
2007-05-24 13:35:00,23.92,23.96,23.9,23.92,66200.0,15.882,15.9085,15.8687,15.882,66200.0
2007-05-24 13:40:00,23.93,24.0,23.92,24.0,171300.0,15.8886,15.9351,15.882,15.9351,171300.0
2007-05-24 13:45:00,24.0,24.03,23.96,23.98,239000.0,15.9351,15.955,15.9085,15.9218,239000.0
2007-05-24 13:50:00,23.98,24.02,23.93,24.0,174000.0,15.9218,15.9484,15.8886,15.9351,174000.0
2007-05-24 13:55:00,24.01,24.07,23.98,24.07,83200.0,15.9417,15.9816,15.9218,15.9816,83200.0
2007-05-24 14:00:00,24.06,24.07,24.02,24.04,81800.0,15.9749,15.9816,15.9484,15.9617,81800.0
2007-05-24 14:05:00,24.04,24.05,23.96,24.01,136300.0,15.9617,15.9683,15.9085,15.9417,136300.0
2007-05-24 14:10:00,24.02,24.03,23.9,23.93,135800.0,15.9484,15.955,15.8687,15.8886,135800.0
2007-05-24 14:15:00,23.93,23.94,23.9,23.92,92600.0,15.8886,15.8953,15.8687,15.882,92600.0
2007-05-24 14:20:00,23.93,23.99,23.92,23.97,76400.0,15.8886,15.9285,15.882,15.9152,76400.0
2007-05-24 14:25:00,23.97,24.01,23.96,24.0,92600.0,15.9152,15.9417,15.9085,15.9351,92600.0
2007-05-24 14:30:00,24.0,24.03,23.99,24.03,67000.0,15.9351,15.955,15.9285,15.955,67000.0
2007-05-24 14:35:00,24.02,24.02,23.92,23.93,140100.0,15.9484,15.9484,15.882,15.8886,140100.0
2007-05-24 14:40:00,23.94,24.03,23.93,24.01,181100.0,15.8953,15.955,15.8886,15.9417,181100.0
2007-05-24 14:45:00,24.02,24.03,23.93,24.01,114500.0,15.9484,15.955,15.8886,15.9417,114500.0
2007-05-24 14:50:00,24.0,24.04,23.98,24.01,88400.0,15.9351,15.9617,15.9218,15.9417,88400.0
2007-05-24 14:55:00,24.01,24.01,23.97,24.01,93900.0,15.9417,15.9417,15.9152,15.9417,93900.0
2007-05-24 15:00:00,24.0,24.03,23.99,24.0,118400.0,15.9351,15.955,15.9285,15.9351,118400.0
2007-05-24 15:05:00,24.01,24.03,23.98,24.03,148100.0,15.9417,15.955,15.9218,15.955,148100.0
2007-05-24 15:10:00,24.03,24.03,23.93,23.98,227100.0,15.955,15.955,15.8886,15.9218,227100.0
2007-05-24 15:15:00,23.97,23.99,23.95,23.96,74600.0,15.9152,15.9285,15.9019,15.9085,74600.0
2007-05-24 15:20:00,23.97,23.99,23.96,23.97,111900.0,15.9152,15.9285,15.9085,15.9152,111900.0
2007-05-24 15:25:00,23.97,23.98,23.87,23.88,420900.0,15.9152,15.9218,15.8488,15.8554,420900.0
2007-05-24 15:30:00,23.89,23.91,23.86,23.86,162500.0,15.8621,15.8753,15.8421,15.8421,162500.0
2007-05-24 15:35:00,23.86,23.9,23.85,23.89,243800.0,15.8421,15.8687,15.8355,15.8621,243800.0
2007-05-24 15:40:00,23.89,23.93,23.89,23.91,224300.0,15.8621,15.8886,15.8621,15.8753,224300.0
2007-05-24 15:45:00,23.92,23.94,23.91,23.94,209300.0,15.882,15.8953,15.8753,15.8953,209300.0
2007-05-24 15:50:00,23.94,23.97,23.94,23.96,298100.0,15.8953,15.9152,15.8953,15.9085,298100.0
2007-05-24 15:55:00,23.96,23.98,23.94,23.98,411300.0,15.9085,15.9218,15.8953,15.9218,411300.0
2007-05-25 09:30:00,23.95,24.18,23.95,23.96,165100.0,15.9019,16.0546,15.9019,15.9085,165100.0
2007-05-25 09:35:00,23.95,24.0,23.81,23.82,121300.0,15.9019,15.9351,15.8089,15.8156,121300.0
2007-05-25 09:40:00,23.82,23.87,23.78,23.81,246800.0,15.8156,15.8488,15.789,15.8089,246800.0
2007-05-25 09:45:00,23.81,23.88,23.77,23.77,188400.0,15.8089,15.8554,15.7824,15.7824,188400.0
2007-05-25 09:50:00,23.78,23.82,23.76,23.8,171700.0,15.789,15.8156,15.7757,15.8023,171700.0
2007-05-25 09:55:00,23.8,23.85,23.77,23.85,89500.0,15.8023,15.8355,15.7824,15.8355,89500.0
2007-05-25 10:00:00,23.85,23.85,23.78,23.82,248300.0,15.8355,15.8355,15.789,15.8156,248300.0
2007-05-25 10:05:00,23.83,23.83,23.78,23.8,118800.0,15.8222,15.8222,15.789,15.8023,118800.0
2007-05-25 10:10:00,23.8,23.82,23.72,23.73,219700.0,15.8023,15.8156,15.7492,15.7558,219700.0
2007-05-25 10:15:00,23.74,23.82,23.73,23.81,88500.0,15.7625,15.8156,15.7558,15.8089,88500.0
2007-05-25 10:20:00,23.81,23.82,23.78,23.78,74700.0,15.8089,15.8156,15.789,15.789,74700.0
2007-05-25 10:25:00,23.79,23.88,23.79,23.83,156900.0,15.7957,15.8554,15.7957,15.8222,156900.0
2007-05-25 10:30:00,23.83,23.87,23.83,23.83,47400.0,15.8222,15.8488,15.8222,15.8222,47400.0
2007-05-25 10:35:00,23.83,23.92,23.82,23.9,109800.0,15.8222,15.882,15.8156,15.8687,109800.0
2007-05-25 10:40:00,23.91,24.0,23.88,23.99,123600.0,15.8753,15.9351,15.8554,15.9285,123600.0
2007-05-25 10:45:00,24.0,24.01,23.95,24.0,81700.0,15.9351,15.9417,15.9019,15.9351,81700.0
2007-05-25 10:50:00,24.0,24.0,23.91,23.93,126100.0,15.9351,15.9351,15.8753,15.8886,126100.0
2007-05-25 10:55:00,23.94,24.07,23.94,24.04,440200.0,15.8953,15.9816,15.8953,15.9617,440200.0
2007-05-25 11:00:00,24.04,24.09,24.03,24.07,133700.0,15.9617,15.9949,15.955,15.9816,133700.0
2007-05-25 11:05:00,24.07,24.13,24.06,24.13,146400.0,15.9816,16.0214,15.9749,16.0214,146400.0
2007-05-25 11:10:00,24.13,24.16,24.11,24.15,155900.0,16.0214,16.0413,16.0081,16.0347,155900.0
2007-05-25 11:15:00,24.15,24.22,24.14,24.22,143400.0,16.0347,16.0812,16.028,16.0812,143400.0
2007-05-25 11:20:00,24.22,24.23,24.18,24.21,183000.0,16.0812,16.0878,16.0546,16.0745,183000.0
2007-05-25 11:25:00,24.2,24.21,24.16,24.17,93800.0,16.0679,16.0745,16.0413,16.048,93800.0
2007-05-25 11:30:00,24.18,24.2,24.17,24.19,90200.0,16.0546,16.0679,16.048,16.0612,90200.0
2007-05-25 11:35:00,24.19,24.19,24.17,24.19,66600.0,16.0612,16.0612,16.048,16.0612,66600.0
2007-05-25 11:40:00,24.19,24.19,24.15,24.15,74200.0,16.0612,16.0612,16.0347,16.0347,74200.0
2007-05-25 11:45:00,24.15,24.18,24.12,24.17,78500.0,16.0347,16.0546,16.0148,16.048,78500.0
2007-05-25 11:50:00,24.17,24.18,24.16,24.16,52100.0,16.048,16.0546,16.0413,16.0413,52100.0
2007-05-25 11:55:00,24.15,24.18,24.14,24.16,91900.0,16.0347,16.0546,16.028,16.0413,91900.0
2007-05-25 12:00:00,24.16,24.18,24.15,24.16,84200.0,16.0413,16.0546,16.0347,16.0413,84200.0
2007-05-25 12:05:00,24.17,24.18,24.13,24.14,77000.0,16.048,16.0546,16.0214,16.028,77000.0
2007-05-25 12:10:00,24.14,24.14,24.07,24.09,142200.0,16.028,16.028,15.9816,15.9949,142200.0
2007-05-25 12:15:00,24.08,24.1,24.06,24.1,52700.0,15.9882,16.0015,15.9749,16.0015,52700.0
2007-05-25 12:20:00,24.1,24.1,24.07,24.09,46700.0,16.0015,16.0015,15.9816,15.9949,46700.0
2007-05-25 12:25:00,24.09,24.1,24.05,24.07,80400.0,15.9949,16.0015,15.9683,15.9816,80400.0
2007-05-25 12:30:00,24.07,24.09,24.06,24.09,42600.0,15.9816,15.9949,15.9749,15.9949,42600.0
2007-05-25 12:35:00,24.09,24.1,24.08,24.1,32500.0,15.9949,16.0015,15.9882,16.0015,32500.0
2007-05-25 12:40:00,24.1,24.16,24.09,24.16,75400.0,16.0015,16.0413,15.9949,16.0413,75400.0
2007-05-25 12:45:00,24.15,24.16,24.14,24.14,36500.0,16.0347,16.0413,16.028,16.028,36500.0
2007-05-25 12:50:00,24.14,24.17,24.14,24.16,70400.0,16.028,16.048,16.028,16.0413,70400.0
2007-05-25 12:55:00,24.16,24.21,24.16,24.19,113500.0,16.0413,16.0745,16.0413,16.0612,113500.0
2007-05-25 13:00:00,24.2,24.22,24.17,24.21,134000.0,16.0679,16.0812,16.048,16.0745,134000.0
2007-05-25 13:05:00,24.21,24.22,24.19,24.2,41800.0,16.0745,16.0812,16.0612,16.0679,41800.0
2007-05-25 13:10:00,24.2,24.24,24.2,24.21,74600.0,16.0679,16.0944,16.0679,16.0745,74600.0
2007-05-25 13:15:00,24.21,24.22,24.2,24.2,40100.0,16.0745,16.0812,16.0679,16.0679,40100.0
2007-05-25 13:20:00,24.2,24.21,24.13,24.16,141300.0,16.0679,16.0745,16.0214,16.0413,141300.0
2007-05-25 13:25:00,24.16,24.16,24.13,24.14,40300.0,16.0413,16.0413,16.0214,16.028,40300.0
2007-05-25 13:30:00,24.14,24.15,24.11,24.14,48400.0,16.028,16.0347,16.0081,16.028,48400.0
2007-05-25 13:35:00,24.14,24.14,24.11,24.13,26100.0,16.028,16.028,16.0081,16.0214,26100.0
2007-05-25 13:40:00,24.13,24.13,24.12,24.13,21200.0,16.0214,16.0214,16.0148,16.0214,21200.0
2007-05-25 13:45:00,24.12,24.14,24.1,24.13,34900.0,16.0148,16.028,16.0015,16.0214,34900.0
2007-05-25 13:50:00,24.13,24.13,24.1,24.1,24100.0,16.0214,16.0214,16.0015,16.0015,24100.0
2007-05-25 13:55:00,24.11,24.11,24.08,24.08,75000.0,16.0081,16.0081,15.9882,15.9882,75000.0
2007-05-25 14:00:00,24.08,24.16,24.08,24.16,96300.0,15.9882,16.0413,15.9882,16.0413,96300.0
2007-05-25 14:05:00,24.16,24.21,24.13,24.21,73100.0,16.0413,16.0745,16.0214,16.0745,73100.0
2007-05-25 14:10:00,24.2,24.21,24.14,24.14,103700.0,16.0679,16.0745,16.028,16.028,103700.0
2007-05-25 14:15:00,24.14,24.16,24.08,24.1,75600.0,16.028,16.0413,15.9882,16.0015,75600.0
2007-05-25 14:20:00,24.11,24.13,24.1,24.12,43600.0,16.0081,16.0214,16.0015,16.0148,43600.0
2007-05-25 14:25:00,24.11,24.12,24.07,24.08,43800.0,16.0081,16.0148,15.9816,15.9882,43800.0
2007-05-25 14:30:00,24.09,24.1,24.07,24.1,42600.0,15.9949,16.0015,15.9816,16.0015,42600.0
2007-05-25 14:35:00,24.1,24.12,24.09,24.1,30000.0,16.0015,16.0148,15.9949,16.0015,30000.0
2007-05-25 14:40:00,24.09,24.13,24.09,24.12,42100.0,15.9949,16.0214,15.9949,16.0148,42100.0
2007-05-25 14:45:00,24.12,24.14,24.11,24.12,39200.0,16.0148,16.028,16.0081,16.0148,39200.0
2007-05-25 14:50:00,24.12,24.12,24.09,24.09,74300.0,16.0148,16.0148,15.9949,15.9949,74300.0
2007-05-25 14:55:00,24.1,24.12,24.09,24.1,53100.0,16.0015,16.0148,15.9949,16.0015,53100.0
2007-05-25 15:00:00,24.1,24.12,24.09,24.11,55100.0,16.0015,16.0148,15.9949,16.0081,55100.0
2007-05-25 15:05:00,24.1,24.11,24.09,24.11,32600.0,16.0015,16.0081,15.9949,16.0081,32600.0
2007-05-25 15:10:00,24.1,24.11,24.09,24.09,102200.0,16.0015,16.0081,15.9949,15.9949,102200.0
2007-05-25 15:15:00,24.09,24.1,24.09,24.1,45000.0,15.9949,16.0015,15.9949,16.0015,45000.0
2007-05-25 15:20:00,24.1,24.1,24.08,24.09,39500.0,16.0015,16.0015,15.9882,15.9949,39500.0
2007-05-25 15:25:00,24.1,24.12,24.09,24.11,81500.0,16.0015,16.0148,15.9949,16.0081,81500.0
2007-05-25 15:30:00,24.11,24.12,24.09,24.11,37800.0,16.0081,16.0148,15.9949,16.0081,37800.0
2007-05-25 15:35:00,24.1,24.12,24.09,24.11,78300.0,16.0015,16.0148,15.9949,16.0081,78300.0
2007-05-25 15:40:00,24.11,24.11,24.1,24.11,36400.0,16.0081,16.0081,16.0015,16.0081,36400.0
2007-05-25 15:45:00,24.11,24.15,24.1,24.11,91000.0,16.0081,16.0347,16.0015,16.0081,91000.0
2007-05-25 15:50:00,24.11,24.16,24.1,24.11,166600.0,16.0081,16.0413,16.0015,16.0081,166600.0
2007-05-25 15:55:00,24.11,24.15,24.1,24.13,154700.0,16.0081,16.0347,16.0015,16.0214,154700.0
2007-05-29 09:30:00,24.21,24.3,24.1,24.28,260700.0,16.0745,16.1343,16.0015,16.121,260700.0
2007-05-29 09:35:00,24.29,24.3,24.25,24.27,74700.0,16.1276,16.1343,16.1011,16.1144,74700.0
2007-05-29 09:40:00,24.27,24.28,24.19,24.25,115000.0,16.1144,16.121,16.0612,16.1011,115000.0
2007-05-29 09:45:00,24.25,24.3,24.2,24.3,90300.0,16.1011,16.1343,16.0679,16.1343,90300.0
2007-05-29 09:50:00,24.29,24.39,24.29,24.37,181900.0,16.1276,16.194,16.1276,16.1808,181900.0
2007-05-29 09:55:00,24.37,24.49,24.35,24.49,171800.0,16.1808,16.2604,16.1675,16.2604,171800.0
2007-05-29 10:00:00,24.48,24.5,24.37,24.42,204900.0,16.2538,16.2671,16.1808,16.214,204900.0
2007-05-29 10:05:00,24.43,24.45,24.35,24.4,228100.0,16.2206,16.2339,16.1675,16.2007,228100.0
2007-05-29 10:10:00,24.39,24.45,24.36,24.43,293900.0,16.194,16.2339,16.1741,16.2206,293900.0
2007-05-29 10:15:00,24.44,24.46,24.41,24.44,138400.0,16.2272,16.2405,16.2073,16.2272,138400.0
2007-05-29 10:20:00,24.44,24.44,24.34,24.38,195100.0,16.2272,16.2272,16.1608,16.1874,195100.0
2007-05-29 10:25:00,24.38,24.42,24.36,24.42,99100.0,16.1874,16.214,16.1741,16.214,99100.0
2007-05-29 10:30:00,24.41,24.47,24.4,24.4,174500.0,16.2073,16.2472,16.2007,16.2007,174500.0
2007-05-29 10:35:00,24.4,24.44,24.38,24.43,90300.0,16.2007,16.2272,16.1874,16.2206,90300.0
2007-05-29 10:40:00,24.43,24.44,24.41,24.42,90800.0,16.2206,16.2272,16.2073,16.214,90800.0
2007-05-29 10:45:00,24.42,24.44,24.41,24.43,81600.0,16.214,16.2272,16.2073,16.2206,81600.0
2007-05-29 10:50:00,24.43,24.45,24.42,24.45,96700.0,16.2206,16.2339,16.214,16.2339,96700.0
2007-05-29 10:55:00,24.45,24.49,24.44,24.49,117000.0,16.2339,16.2604,16.2272,16.2604,117000.0
2007-05-29 11:00:00,24.48,24.5,24.46,24.48,86500.0,16.2538,16.2671,16.2405,16.2538,86500.0
2007-05-29 11:05:00,24.48,24.48,24.38,24.39,126400.0,16.2538,16.2538,16.1874,16.194,126400.0
2007-05-29 11:10:00,24.39,24.43,24.39,24.41,102300.0,16.194,16.2206,16.194,16.2073,102300.0
2007-05-29 11:15:00,24.41,24.41,24.34,24.36,79100.0,16.2073,16.2073,16.1608,16.1741,79100.0
2007-05-29 11:20:00,24.36,24.36,24.29,24.33,73800.0,16.1741,16.1741,16.1276,16.1542,73800.0
2007-05-29 11:25:00,24.33,24.34,24.3,24.34,111000.0,16.1542,16.1608,16.1343,16.1608,111000.0
2007-05-29 11:30:00,24.35,24.39,24.34,24.39,114100.0,16.1675,16.194,16.1608,16.194,114100.0
2007-05-29 11:35:00,24.38,24.4,24.33,24.36,79800.0,16.1874,16.2007,16.1542,16.1741,79800.0
2007-05-29 11:40:00,24.36,24.36,24.32,24.32,60700.0,16.1741,16.1741,16.1476,16.1476,60700.0
2007-05-29 11:45:00,24.32,24.33,24.31,24.31,39600.0,16.1476,16.1542,16.1409,16.1409,39600.0
2007-05-29 11:50:00,24.31,24.32,24.28,24.28,60100.0,16.1409,16.1476,16.121,16.121,60100.0
2007-05-29 11:55:00,24.28,24.3,24.24,24.25,114300.0,16.121,16.1343,16.0944,16.1011,114300.0
2007-05-29 12:00:00,24.24,24.28,24.22,24.28,116100.0,16.0944,16.121,16.0812,16.121,116100.0
2007-05-29 12:05:00,24.28,24.33,24.28,24.3,148700.0,16.121,16.1542,16.121,16.1343,148700.0
2007-05-29 12:10:00,24.29,24.31,24.27,24.29,116800.0,16.1276,16.1409,16.1144,16.1276,116800.0
2007-05-29 12:15:00,24.29,24.31,24.24,24.26,89500.0,16.1276,16.1409,16.0944,16.1077,89500.0
2007-05-29 12:20:00,24.25,24.25,24.2,24.21,129900.0,16.1011,16.1011,16.0679,16.0745,129900.0
2007-05-29 12:25:00,24.21,24.23,24.2,24.21,60500.0,16.0745,16.0878,16.0679,16.0745,60500.0
2007-05-29 12:30:00,24.21,24.24,24.2,24.22,102900.0,16.0745,16.0944,16.0679,16.0812,102900.0
2007-05-29 12:35:00,24.22,24.25,24.2,24.2,60800.0,16.0812,16.1011,16.0679,16.0679,60800.0
2007-05-29 12:40:00,24.2,24.21,24.17,24.2,76600.0,16.0679,16.0745,16.048,16.0679,76600.0
2007-05-29 12:45:00,24.19,24.21,24.17,24.18,65900.0,16.0612,16.0745,16.048,16.0546,65900.0
2007-05-29 12:50:00,24.18,24.18,24.17,24.17,11400.0,16.0546,16.0546,16.048,16.048,11400.0
2007-05-29 12:55:00,24.18,24.18,24.14,24.15,61800.0,16.0546,16.0546,16.028,16.0347,61800.0
2007-05-29 13:00:00,24.15,24.17,24.11,24.12,48300.0,16.0347,16.048,16.0081,16.0148,48300.0
2007-05-29 13:05:00,24.11,24.17,24.11,24.15,71700.0,16.0081,16.048,16.0081,16.0347,71700.0
2007-05-29 13:10:00,24.14,24.23,24.13,24.21,87900.0,16.028,16.0878,16.0214,16.0745,87900.0
2007-05-29 13:15:00,24.21,24.25,24.14,24.16,85100.0,16.0745,16.1011,16.028,16.0413,85100.0
2007-05-29 13:20:00,24.15,24.16,24.1,24.11,88100.0,16.0347,16.0413,16.0015,16.0081,88100.0
2007-05-29 13:25:00,24.1,24.11,24.07,24.1,141600.0,16.0015,16.0081,15.9816,16.0015,141600.0
2007-05-29 13:30:00,24.09,24.1,24.08,24.09,40100.0,15.9949,16.0015,15.9882,15.9949,40100.0
2007-05-29 13:35:00,24.09,24.14,24.08,24.08,108700.0,15.9949,16.028,15.9882,15.9882,108700.0
2007-05-29 13:40:00,24.08,24.11,24.07,24.1,70600.0,15.9882,16.0081,15.9816,16.0015,70600.0
2007-05-29 13:45:00,24.1,24.11,24.06,24.06,36600.0,16.0015,16.0081,15.9749,15.9749,36600.0
2007-05-29 13:50:00,24.07,24.09,24.06,24.08,32300.0,15.9816,15.9949,15.9749,15.9882,32300.0
2007-05-29 13:55:00,24.07,24.09,24.07,24.09,19800.0,15.9816,15.9949,15.9816,15.9949,19800.0
2007-05-29 14:00:00,24.08,24.09,24.06,24.09,56000.0,15.9882,15.9949,15.9749,15.9949,56000.0
2007-05-29 14:05:00,24.09,24.13,24.08,24.12,53600.0,15.9949,16.0214,15.9882,16.0148,53600.0
2007-05-29 14:10:00,24.11,24.11,24.08,24.11,65000.0,16.0081,16.0081,15.9882,16.0081,65000.0
2007-05-29 14:15:00,24.1,24.13,24.08,24.12,91800.0,16.0015,16.0214,15.9882,16.0148,91800.0
2007-05-29 14:20:00,24.11,24.12,24.09,24.1,18200.0,16.0081,16.0148,15.9949,16.0015,18200.0
2007-05-29 14:25:00,24.1,24.11,24.06,24.09,106600.0,16.0015,16.0081,15.9749,15.9949,106600.0
2007-05-29 14:30:00,24.09,24.11,24.04,24.05,94400.0,15.9949,16.0081,15.9617,15.9683,94400.0
2007-05-29 14:35:00,24.05,24.07,24.03,24.06,78000.0,15.9683,15.9816,15.955,15.9749,78000.0
2007-05-29 14:40:00,24.05,24.12,24.05,24.11,67100.0,15.9683,16.0148,15.9683,16.0081,67100.0
2007-05-29 14:45:00,24.1,24.12,24.08,24.11,32900.0,16.0015,16.0148,15.9882,16.0081,32900.0
2007-05-29 14:50:00,24.11,24.11,24.08,24.08,29600.0,16.0081,16.0081,15.9882,15.9882,29600.0
2007-05-29 14:55:00,24.09,24.11,24.08,24.1,54000.0,15.9949,16.0081,15.9882,16.0015,54000.0
2007-05-29 15:00:00,24.09,24.15,24.08,24.15,102300.0,15.9949,16.0347,15.9882,16.0347,102300.0
2007-05-29 15:05:00,24.16,24.18,24.15,24.18,84100.0,16.0413,16.0546,16.0347,16.0546,84100.0
2007-05-29 15:10:00,24.17,24.22,24.17,24.21,76900.0,16.048,16.0812,16.048,16.0745,76900.0
2007-05-29 15:15:00,24.21,24.26,24.2,24.21,127800.0,16.0745,16.1077,16.0679,16.0745,127800.0
2007-05-29 15:20:00,24.21,24.22,24.13,24.15,96300.0,16.0745,16.0812,16.0214,16.0347,96300.0
2007-05-29 15:25:00,24.15,24.17,24.13,24.14,64900.0,16.0347,16.048,16.0214,16.028,64900.0
2007-05-29 15:30:00,24.14,24.17,24.12,24.15,99500.0,16.028,16.048,16.0148,16.0347,99500.0
2007-05-29 15:35:00,24.15,24.17,24.14,24.14,60200.0,16.0347,16.048,16.028,16.028,60200.0
2007-05-29 15:40:00,24.14,24.22,24.13,24.21,78500.0,16.028,16.0812,16.0214,16.0745,78500.0
2007-05-29 15:45:00,24.21,24.24,24.18,24.18,83300.0,16.0745,16.0944,16.0546,16.0546,83300.0
2007-05-29 15:50:00,24.17,24.18,24.16,24.17,189300.0,16.048,16.0546,16.0413,16.048,189300.0
2007-05-29 15:55:00,24.17,24.2,24.14,24.18,164400.0,16.048,16.0679,16.028,16.0546,164400.0
2007-05-30 09:30:00,23.99,24.02,23.89,24.0,309400.0,15.9285,15.9484,15.8621,15.9351,309400.0
2007-05-30 09:35:00,24.0,24.06,23.97,24.04,150500.0,15.9351,15.9749,15.9152,15.9617,150500.0
2007-05-30 09:40:00,24.04,24.13,24.04,24.12,125000.0,15.9617,16.0214,15.9617,16.0148,125000.0
2007-05-30 09:45:00,24.13,24.15,24.07,24.09,95100.0,16.0214,16.0347,15.9816,15.9949,95100.0
2007-05-30 09:50:00,24.09,24.24,24.09,24.22,238600.0,15.9949,16.0944,15.9949,16.0812,238600.0
2007-05-30 09:55:00,24.22,24.31,24.19,24.29,159900.0,16.0812,16.1409,16.0612,16.1276,159900.0
2007-05-30 10:00:00,24.29,24.32,24.29,24.3,134800.0,16.1276,16.1476,16.1276,16.1343,134800.0
2007-05-30 10:05:00,24.3,24.31,24.24,24.28,121100.0,16.1343,16.1409,16.0944,16.121,121100.0
2007-05-30 10:10:00,24.28,24.31,24.2,24.26,146000.0,16.121,16.1409,16.0679,16.1077,146000.0
2007-05-30 10:15:00,24.26,24.33,24.25,24.28,91900.0,16.1077,16.1542,16.1011,16.121,91900.0
2007-05-30 10:20:00,24.29,24.29,24.2,24.25,174800.0,16.1276,16.1276,16.0679,16.1011,174800.0
2007-05-30 10:25:00,24.25,24.28,24.21,24.28,134200.0,16.1011,16.121,16.0745,16.121,134200.0
2007-05-30 10:30:00,24.27,24.29,24.26,24.28,132400.0,16.1144,16.1276,16.1077,16.121,132400.0
2007-05-30 10:35:00,24.28,24.3,24.23,24.27,151100.0,16.121,16.1343,16.0878,16.1144,151100.0
2007-05-30 10:40:00,24.26,24.29,24.23,24.26,81200.0,16.1077,16.1276,16.0878,16.1077,81200.0
2007-05-30 10:45:00,24.27,24.29,24.22,24.29,91000.0,16.1144,16.1276,16.0812,16.1276,91000.0
2007-05-30 10:50:00,24.29,24.29,24.27,24.29,111600.0,16.1276,16.1276,16.1144,16.1276,111600.0
2007-05-30 10:55:00,24.28,24.41,24.28,24.38,216600.0,16.121,16.2073,16.121,16.1874,216600.0
2007-05-30 11:00:00,24.39,24.48,24.38,24.43,213200.0,16.194,16.2538,16.1874,16.2206,213200.0
2007-05-30 11:05:00,24.43,24.48,24.42,24.44,222600.0,16.2206,16.2538,16.214,16.2272,222600.0
2007-05-30 11:10:00,24.44,24.5,24.43,24.45,184700.0,16.2272,16.2671,16.2206,16.2339,184700.0
2007-05-30 11:15:00,24.45,24.49,24.41,24.48,144900.0,16.2339,16.2604,16.2073,16.2538,144900.0
2007-05-30 11:20:00,24.48,24.6,24.47,24.58,298400.0,16.2538,16.3335,16.2472,16.3202,298400.0
2007-05-30 11:25:00,24.58,24.6,24.55,24.57,105000.0,16.3202,16.3335,16.3003,16.3136,105000.0
2007-05-30 11:30:00,24.56,24.59,24.55,24.59,346700.0,16.3069,16.3268,16.3003,16.3268,346700.0
2007-05-30 11:35:00,24.58,24.68,24.58,24.65,288000.0,16.3202,16.3866,16.3202,16.3667,288000.0
2007-05-30 11:40:00,24.65,24.68,24.63,24.67,134700.0,16.3667,16.3866,16.3534,16.3799,134700.0
2007-05-30 11:45:00,24.67,24.72,24.65,24.7,351100.0,16.3799,16.4131,16.3667,16.3999,351100.0
2007-05-30 11:50:00,24.71,24.75,24.69,24.74,324000.0,16.4065,16.4331,16.3932,16.4264,324000.0
2007-05-30 11:55:00,24.73,24.74,24.7,24.71,173900.0,16.4198,16.4264,16.3999,16.4065,173900.0
2007-05-30 12:00:00,24.71,24.73,24.69,24.7,119600.0,16.4065,16.4198,16.3932,16.3999,119600.0
2007-05-30 12:05:00,24.7,24.72,24.69,24.7,242400.0,16.3999,16.4131,16.3932,16.3999,242400.0
2007-05-30 12:10:00,24.7,24.78,24.69,24.75,307900.0,16.3999,16.453,16.3932,16.4331,307900.0
2007-05-30 12:15:00,24.75,24.81,24.75,24.8,195500.0,16.4331,16.4729,16.4331,16.4663,195500.0
2007-05-30 12:20:00,24.79,24.82,24.74,24.78,133600.0,16.4596,16.4795,16.4264,16.453,133600.0
2007-05-30 12:25:00,24.77,24.85,24.77,24.84,273400.0,16.4463,16.4995,16.4463,16.4928,273400.0
2007-05-30 12:30:00,24.84,24.85,24.79,24.82,199600.0,16.4928,16.4995,16.4596,16.4795,199600.0
2007-05-30 12:35:00,24.82,24.85,24.68,24.69,192300.0,16.4795,16.4995,16.3866,16.3932,192300.0
2007-05-30 12:40:00,24.69,24.72,24.63,24.63,159600.0,16.3932,16.4131,16.3534,16.3534,159600.0
2007-05-30 12:45:00,24.63,24.72,24.62,24.7,182200.0,16.3534,16.4131,16.3468,16.3999,182200.0
2007-05-30 12:50:00,24.7,24.71,24.64,24.64,136300.0,16.3999,16.4065,16.36,16.36,136300.0
2007-05-30 12:55:00,24.65,24.66,24.64,24.65,68400.0,16.3667,16.3733,16.36,16.3667,68400.0
2007-05-30 13:00:00,24.64,24.67,24.64,24.66,80000.0,16.36,16.3799,16.36,16.3733,80000.0
2007-05-30 13:05:00,24.66,24.68,24.65,24.66,65500.0,16.3733,16.3866,16.3667,16.3733,65500.0
2007-05-30 13:10:00,24.66,24.68,24.65,24.65,68900.0,16.3733,16.3866,16.3667,16.3667,68900.0
2007-05-30 13:15:00,24.65,24.67,24.65,24.67,117900.0,16.3667,16.3799,16.3667,16.3799,117900.0
2007-05-30 13:20:00,24.68,24.68,24.66,24.66,47400.0,16.3866,16.3866,16.3733,16.3733,47400.0
2007-05-30 13:25:00,24.66,24.67,24.66,24.66,36000.0,16.3733,16.3799,16.3733,16.3733,36000.0
2007-05-30 13:30:00,24.66,24.68,24.66,24.67,828900.0,16.3733,16.3866,16.3733,16.3799,828900.0
2007-05-30 13:35:00,24.66,24.67,24.64,24.66,144600.0,16.3733,16.3799,16.36,16.3733,144600.0
2007-05-30 13:40:00,24.66,24.67,24.64,24.65,232200.0,16.3733,16.3799,16.36,16.3667,232200.0
2007-05-30 13:45:00,24.66,24.68,24.64,24.66,373300.0,16.3733,16.3866,16.36,16.3733,373300.0
2007-05-30 13:50:00,24.67,24.67,24.65,24.65,39900.0,16.3799,16.3799,16.3667,16.3667,39900.0
2007-05-30 13:55:00,24.65,24.68,24.65,24.67,78200.0,16.3667,16.3866,16.3667,16.3799,78200.0
2007-05-30 14:00:00,24.66,24.68,24.65,24.67,224800.0,16.3733,16.3866,16.3667,16.3799,224800.0
2007-05-30 14:05:00,24.67,24.7,24.66,24.68,214400.0,16.3799,16.3999,16.3733,16.3866,214400.0
2007-05-30 14:10:00,24.67,24.75,24.67,24.71,151900.0,16.3799,16.4331,16.3799,16.4065,151900.0
2007-05-30 14:15:00,24.71,24.77,24.67,24.76,193100.0,16.4065,16.4463,16.3799,16.4397,193100.0
2007-05-30 14:20:00,24.76,24.8,24.72,24.75,282000.0,16.4397,16.4663,16.4131,16.4331,282000.0
2007-05-30 14:25:00,24.76,24.84,24.75,24.82,138300.0,16.4397,16.4928,16.4331,16.4795,138300.0
2007-05-30 14:30:00,24.82,24.82,24.76,24.78,161200.0,16.4795,16.4795,16.4397,16.453,161200.0
2007-05-30 14:35:00,24.77,24.87,24.76,24.83,160800.0,16.4463,16.5127,16.4397,16.4862,160800.0
2007-05-30 14:40:00,24.83,24.9,24.82,24.9,122200.0,16.4862,16.5327,16.4795,16.5327,122200.0
2007-05-30 14:45:00,24.9,24.96,24.89,24.91,309700.0,16.5327,16.5725,16.526,16.5393,309700.0
2007-05-30 14:50:00,24.91,24.96,24.88,24.95,132500.0,16.5393,16.5725,16.5194,16.5659,132500.0
2007-05-30 14:55:00,24.96,24.97,24.93,24.95,288100.0,16.5725,16.5791,16.5526,16.5659,288100.0
2007-05-30 15:00:00,24.94,24.96,24.88,24.93,252800.0,16.5592,16.5725,16.5194,16.5526,252800.0
2007-05-30 15:05:00,24.93,24.96,24.91,24.96,216800.0,16.5526,16.5725,16.5393,16.5725,216800.0
2007-05-30 15:10:00,24.96,24.96,24.86,24.87,192200.0,16.5725,16.5725,16.5061,16.5127,192200.0
2007-05-30 15:15:00,24.87,24.93,24.87,24.9,205300.0,16.5127,16.5526,16.5127,16.5327,205300.0
2007-05-30 15:20:00,24.9,24.91,24.85,24.86,226300.0,16.5327,16.5393,16.4995,16.5061,226300.0
2007-05-30 15:25:00,24.86,24.87,24.79,24.85,251400.0,16.5061,16.5127,16.4596,16.4995,251400.0
2007-05-30 15:30:00,24.85,24.9,24.85,24.88,182300.0,16.4995,16.5327,16.4995,16.5194,182300.0
2007-05-30 15:35:00,24.89,24.92,24.89,24.9,226100.0,16.526,16.5459,16.526,16.5327,226100.0
2007-05-30 15:40:00,24.91,24.92,24.87,24.9,215800.0,16.5393,16.5459,16.5127,16.5327,215800.0
2007-05-30 15:45:00,24.9,24.92,24.89,24.89,234500.0,16.5327,16.5459,16.526,16.526,234500.0
2007-05-30 15:50:00,24.89,24.9,24.87,24.87,330000.0,16.526,16.5327,16.5127,16.5127,330000.0
2007-05-30 15:55:00,24.87,24.9,24.84,24.89,503600.0,16.5127,16.5327,16.4928,16.526,503600.0
2007-05-31 09:30:00,24.85,24.85,24.83,24.85,2000.0,16.4995,16.4995,16.4862,16.4995,2000.0
2007-05-31 09:35:00,24.85,24.95,24.85,24.88,354900.0,16.4995,16.5659,16.4995,16.5194,354900.0
2007-05-31 09:40:00,24.87,24.95,24.84,24.92,113800.0,16.5127,16.5659,16.4928,16.5459,113800.0
2007-05-31 09:45:00,24.93,24.94,24.8,24.8,153300.0,16.5526,16.5592,16.4663,16.4663,153300.0
2007-05-31 09:50:00,24.8,24.86,24.68,24.83,180300.0,16.4663,16.5061,16.3866,16.4862,180300.0
2007-05-31 09:55:00,24.83,24.9,24.81,24.84,161100.0,16.4862,16.5327,16.4729,16.4928,161100.0
2007-05-31 10:00:00,24.85,24.86,24.74,24.75,96300.0,16.4995,16.5061,16.4264,16.4331,96300.0
2007-05-31 10:05:00,24.76,24.82,24.74,24.79,134700.0,16.4397,16.4795,16.4264,16.4596,134700.0
2007-05-31 10:10:00,24.8,24.8,24.7,24.7,210800.0,16.4663,16.4663,16.3999,16.3999,210800.0
2007-05-31 10:15:00,24.71,24.84,24.7,24.82,158400.0,16.4065,16.4928,16.3999,16.4795,158400.0
2007-05-31 10:20:00,24.83,24.84,24.72,24.72,144900.0,16.4862,16.4928,16.4131,16.4131,144900.0
2007-05-31 10:25:00,24.72,24.81,24.71,24.79,70300.0,16.4131,16.4729,16.4065,16.4596,70300.0
2007-05-31 10:30:00,24.79,24.88,24.78,24.88,115400.0,16.4596,16.5194,16.453,16.5194,115400.0
2007-05-31 10:35:00,24.88,24.92,24.86,24.88,102200.0,16.5194,16.5459,16.5061,16.5194,102200.0
2007-05-31 10:40:00,24.89,24.89,24.82,24.86,149000.0,16.526,16.526,16.4795,16.5061,149000.0
2007-05-31 10:45:00,24.86,24.88,24.82,24.85,161900.0,16.5061,16.5194,16.4795,16.4995,161900.0
2007-05-31 10:50:00,24.85,24.86,24.83,24.85,72700.0,16.4995,16.5061,16.4862,16.4995,72700.0
2007-05-31 10:55:00,24.84,24.88,24.84,24.87,147500.0,16.4928,16.5194,16.4928,16.5127,147500.0
2007-05-31 11:00:00,24.88,24.95,24.88,24.94,240400.0,16.5194,16.5659,16.5194,16.5592,240400.0
2007-05-31 11:05:00,24.94,24.96,24.91,24.92,183200.0,16.5592,16.5725,16.5393,16.5459,183200.0
2007-05-31 11:10:00,24.92,24.95,24.91,24.91,87800.0,16.5459,16.5659,16.5393,16.5393,87800.0
2007-05-31 11:15:00,24.91,24.91,24.84,24.84,62700.0,16.5393,16.5393,16.4928,16.4928,62700.0
2007-05-31 11:20:00,24.85,24.94,24.84,24.91,85700.0,16.4995,16.5592,16.4928,16.5393,85700.0
2007-05-31 11:25:00,24.9,24.9,24.85,24.85,49900.0,16.5327,16.5327,16.4995,16.4995,49900.0
2007-05-31 11:30:00,24.86,24.9,24.84,24.9,218000.0,16.5061,16.5327,16.4928,16.5327,218000.0
2007-05-31 11:35:00,24.89,24.92,24.89,24.91,56200.0,16.526,16.5459,16.526,16.5393,56200.0
2007-05-31 11:40:00,24.91,24.93,24.88,24.91,63600.0,16.5393,16.5526,16.5194,16.5393,63600.0
2007-05-31 11:45:00,24.91,24.92,24.9,24.91,44400.0,16.5393,16.5459,16.5327,16.5393,44400.0
2007-05-31 11:50:00,24.91,24.95,24.9,24.93,32700.0,16.5393,16.5659,16.5327,16.5526,32700.0
2007-05-31 11:55:00,24.93,24.94,24.92,24.94,23700.0,16.5526,16.5592,16.5459,16.5592,23700.0
2007-05-31 12:00:00,24.94,24.95,24.9,24.92,52300.0,16.5592,16.5659,16.5327,16.5459,52300.0
2007-05-31 12:05:00,24.92,24.94,24.91,24.94,42800.0,16.5459,16.5592,16.5393,16.5592,42800.0
2007-05-31 12:10:00,24.94,24.95,24.92,24.94,31300.0,16.5592,16.5659,16.5459,16.5592,31300.0
2007-05-31 12:15:00,24.94,24.94,24.93,24.93,29100.0,16.5592,16.5592,16.5526,16.5526,29100.0
2007-05-31 12:20:00,24.93,24.94,24.91,24.92,44900.0,16.5526,16.5592,16.5393,16.5459,44900.0
2007-05-31 12:25:00,24.91,24.92,24.9,24.91,55500.0,16.5393,16.5459,16.5327,16.5393,55500.0
2007-05-31 12:30:00,24.91,24.91,24.87,24.87,47900.0,16.5393,16.5393,16.5127,16.5127,47900.0
2007-05-31 12:35:00,24.88,24.88,24.86,24.87,52300.0,16.5194,16.5194,16.5061,16.5127,52300.0
2007-05-31 12:40:00,24.87,24.89,24.85,24.88,62200.0,16.5127,16.526,16.4995,16.5194,62200.0
2007-05-31 12:45:00,24.88,24.89,24.87,24.87,60800.0,16.5194,16.526,16.5127,16.5127,60800.0
2007-05-31 12:50:00,24.87,24.88,24.86,24.87,48900.0,16.5127,16.5194,16.5061,16.5127,48900.0
2007-05-31 12:55:00,24.86,24.91,24.85,24.91,114800.0,16.5061,16.5393,16.4995,16.5393,114800.0
2007-05-31 13:00:00,24.9,24.91,24.85,24.86,78200.0,16.5327,16.5393,16.4995,16.5061,78200.0
2007-05-31 13:05:00,24.85,24.86,24.8,24.8,180000.0,16.4995,16.5061,16.4663,16.4663,180000.0
2007-05-31 13:10:00,24.81,24.82,24.79,24.8,79600.0,16.4729,16.4795,16.4596,16.4663,79600.0
2007-05-31 13:15:00,24.8,24.84,24.79,24.8,154700.0,16.4663,16.4928,16.4596,16.4663,154700.0
2007-05-31 13:20:00,24.8,24.82,24.77,24.82,202400.0,16.4663,16.4795,16.4463,16.4795,202400.0
2007-05-31 13:25:00,24.81,24.83,24.74,24.83,218900.0,16.4729,16.4862,16.4264,16.4862,218900.0
2007-05-31 13:30:00,24.82,24.87,24.81,24.87,116400.0,16.4795,16.5127,16.4729,16.5127,116400.0
2007-05-31 13:35:00,24.86,24.87,24.81,24.86,130500.0,16.5061,16.5127,16.4729,16.5061,130500.0
2007-05-31 13:40:00,24.85,24.88,24.85,24.87,101200.0,16.4995,16.5194,16.4995,16.5127,101200.0
2007-05-31 13:45:00,24.86,24.89,24.86,24.89,57600.0,16.5061,16.526,16.5061,16.526,57600.0
2007-05-31 13:50:00,24.89,24.91,24.88,24.9,92600.0,16.526,16.5393,16.5194,16.5327,92600.0
2007-05-31 13:55:00,24.9,24.94,24.89,24.94,370700.0,16.5327,16.5592,16.526,16.5592,370700.0
2007-05-31 14:00:00,24.94,24.94,24.92,24.93,56200.0,16.5592,16.5592,16.5459,16.5526,56200.0
2007-05-31 14:05:00,24.93,24.95,24.92,24.95,94700.0,16.5526,16.5659,16.5459,16.5659,94700.0
2007-05-31 14:10:00,24.95,24.98,24.94,24.97,212900.0,16.5659,16.5858,16.5592,16.5791,212900.0
2007-05-31 14:15:00,24.98,24.98,24.95,24.95,180200.0,16.5858,16.5858,16.5659,16.5659,180200.0
2007-05-31 14:20:00,24.95,24.99,24.95,24.99,125800.0,16.5659,16.5924,16.5659,16.5924,125800.0
2007-05-31 14:25:00,24.99,25.0,24.98,24.99,387100.0,16.5924,16.5991,16.5858,16.5924,387100.0
2007-05-31 14:30:00,24.98,25.0,24.98,24.99,133200.0,16.5858,16.5991,16.5858,16.5924,133200.0
2007-05-31 14:35:00,24.99,25.0,24.97,24.98,98900.0,16.5924,16.5991,16.5791,16.5858,98900.0
2007-05-31 14:40:00,24.99,24.99,24.97,24.98,272600.0,16.5924,16.5924,16.5791,16.5858,272600.0
2007-05-31 14:45:00,24.98,25.0,24.97,24.98,1105100.0,16.5858,16.5991,16.5791,16.5858,1105100.0
2007-05-31 14:50:00,24.98,24.99,24.96,24.98,216500.0,16.5858,16.5924,16.5725,16.5858,216500.0
2007-05-31 14:55:00,24.97,24.98,24.95,24.97,153600.0,16.5791,16.5858,16.5659,16.5791,153600.0
2007-05-31 15:00:00,24.97,25.0,24.96,24.97,274500.0,16.5791,16.5991,16.5725,16.5791,274500.0
2007-05-31 15:05:00,24.97,24.98,24.89,24.96,233700.0,16.5791,16.5858,16.526,16.5725,233700.0
2007-05-31 15:10:00,24.95,24.99,24.95,24.98,54900.0,16.5659,16.5924,16.5659,16.5858,54900.0
2007-05-31 15:15:00,24.98,24.99,24.97,24.97,64800.0,16.5858,16.5924,16.5791,16.5791,64800.0
2007-05-31 15:20:00,24.98,24.98,24.97,24.97,42200.0,16.5858,16.5858,16.5791,16.5791,42200.0
2007-05-31 15:25:00,24.98,24.98,24.95,24.96,75100.0,16.5858,16.5858,16.5659,16.5725,75100.0
2007-05-31 15:30:00,24.96,24.97,24.94,24.95,91800.0,16.5725,16.5791,16.5592,16.5659,91800.0
2007-05-31 15:35:00,24.94,24.98,24.94,24.97,121400.0,16.5592,16.5858,16.5592,16.5791,121400.0
2007-05-31 15:40:00,24.97,25.0,24.95,25.0,210100.0,16.5791,16.5991,16.5659,16.5991,210100.0
2007-05-31 15:45:00,24.99,25.01,24.97,25.0,390500.0,16.5924,16.6057,16.5791,16.5991,390500.0
2007-05-31 15:50:00,25.0,25.01,24.98,25.0,298100.0,16.5991,16.6057,16.5858,16.5991,298100.0
2007-05-31 15:55:00,25.0,25.01,24.97,24.98,316300.0,16.5991,16.6057,16.5791,16.5858,316300.0
2007-06-01 09:30:00,25.15,25.49,25.0,25.47,987500.0,16.6987,16.9244,16.5991,16.9111,987500.0
2007-06-01 09:35:00,25.47,25.52,25.4,25.43,572700.0,16.9111,16.9443,16.8646,16.8846,572700.0
2007-06-01 09:40:00,25.43,25.52,25.43,25.5,303300.0,16.8846,16.9443,16.8846,16.931,303300.0
2007-06-01 09:45:00,25.49,25.55,25.44,25.54,814900.0,16.9244,16.9642,16.8912,16.9576,814900.0
2007-06-01 09:50:00,25.54,25.73,25.53,25.7,489500.0,16.9576,17.0837,16.951,17.0638,489500.0
2007-06-01 09:55:00,25.7,25.72,25.66,25.71,494400.0,17.0638,17.0771,17.0373,17.0705,494400.0
2007-06-01 10:00:00,25.71,25.82,25.69,25.82,506200.0,17.0705,17.1435,17.0572,17.1435,506200.0
2007-06-01 10:05:00,25.81,25.85,25.75,25.76,374300.0,17.1369,17.1634,17.097,17.1037,374300.0
2007-06-01 10:10:00,25.76,25.79,25.69,25.75,1076900.0,17.1037,17.1236,17.0572,17.097,1076900.0
2007-06-01 10:15:00,25.75,25.89,25.73,25.88,433100.0,17.097,17.19,17.0837,17.1833,433100.0
2007-06-01 10:20:00,25.88,25.96,25.87,25.95,570600.0,17.1833,17.2365,17.1767,17.2298,570600.0
2007-06-01 10:25:00,25.95,25.98,25.83,25.88,664200.0,17.2298,17.2497,17.1501,17.1833,664200.0
2007-06-01 10:30:00,25.88,25.92,25.85,25.87,807700.0,17.1833,17.2099,17.1634,17.1767,807700.0
2007-06-01 10:35:00,25.87,25.89,25.82,25.84,540800.0,17.1767,17.19,17.1435,17.1568,540800.0
2007-06-01 10:40:00,25.83,25.84,25.8,25.81,435500.0,17.1501,17.1568,17.1302,17.1369,435500.0
2007-06-01 10:45:00,25.81,25.82,25.77,25.8,249700.0,17.1369,17.1435,17.1103,17.1302,249700.0
2007-06-01 10:50:00,25.8,25.82,25.77,25.8,327700.0,17.1302,17.1435,17.1103,17.1302,327700.0
2007-06-01 10:55:00,25.79,25.81,25.75,25.75,209000.0,17.1236,17.1369,17.097,17.097,209000.0
2007-06-01 11:00:00,25.75,25.81,25.74,25.74,176600.0,17.097,17.1369,17.0904,17.0904,176600.0
2007-06-01 11:05:00,25.74,25.83,25.73,25.83,165800.0,17.0904,17.1501,17.0837,17.1501,165800.0
2007-06-01 11:10:00,25.82,25.87,25.8,25.8,139800.0,17.1435,17.1767,17.1302,17.1302,139800.0
2007-06-01 11:15:00,25.8,25.8,25.71,25.74,215200.0,17.1302,17.1302,17.0705,17.0904,215200.0
2007-06-01 11:20:00,25.74,25.75,25.73,25.74,94000.0,17.0904,17.097,17.0837,17.0904,94000.0
2007-06-01 11:25:00,25.74,25.74,25.68,25.71,146900.0,17.0904,17.0904,17.0506,17.0705,146900.0
2007-06-01 11:30:00,25.71,25.73,25.7,25.71,67000.0,17.0705,17.0837,17.0638,17.0705,67000.0
2007-06-01 11:35:00,25.7,25.73,25.7,25.7,94000.0,17.0638,17.0837,17.0638,17.0638,94000.0
2007-06-01 11:40:00,25.71,25.72,25.69,25.71,121400.0,17.0705,17.0771,17.0572,17.0705,121400.0
2007-06-01 11:45:00,25.7,25.71,25.67,25.67,102500.0,17.0638,17.0705,17.0439,17.0439,102500.0
2007-06-01 11:50:00,25.67,25.68,25.65,25.66,170300.0,17.0439,17.0506,17.0306,17.0373,170300.0
2007-06-01 11:55:00,25.66,25.68,25.66,25.67,473700.0,17.0373,17.0506,17.0373,17.0439,473700.0
2007-06-01 12:00:00,25.67,25.68,25.66,25.68,693100.0,17.0439,17.0506,17.0373,17.0506,693100.0
2007-06-01 12:05:00,25.69,25.7,25.67,25.69,172300.0,17.0572,17.0638,17.0439,17.0572,172300.0
2007-06-01 12:10:00,25.7,25.74,25.69,25.71,91700.0,17.0638,17.0904,17.0572,17.0705,91700.0
2007-06-01 12:15:00,25.72,25.78,25.71,25.77,150800.0,17.0771,17.1169,17.0705,17.1103,150800.0
2007-06-01 12:20:00,25.78,25.78,25.7,25.72,89200.0,17.1169,17.1169,17.0638,17.0771,89200.0
2007-06-01 12:25:00,25.72,25.74,25.71,25.72,150800.0,17.0771,17.0904,17.0705,17.0771,150800.0
2007-06-01 12:30:00,25.72,25.73,25.71,25.71,216000.0,17.0771,17.0837,17.0705,17.0705,216000.0
2007-06-01 12:35:00,25.72,25.73,25.7,25.72,98500.0,17.0771,17.0837,17.0638,17.0771,98500.0
2007-06-01 12:40:00,25.73,25.75,25.71,25.73,128200.0,17.0837,17.097,17.0705,17.0837,128200.0
2007-06-01 12:45:00,25.73,25.74,25.67,25.68,103900.0,17.0837,17.0904,17.0439,17.0506,103900.0
2007-06-01 12:50:00,25.68,25.69,25.67,25.67,72500.0,17.0506,17.0572,17.0439,17.0439,72500.0
2007-06-01 12:55:00,25.68,25.71,25.67,25.7,45200.0,17.0506,17.0705,17.0439,17.0638,45200.0
2007-06-01 13:00:00,25.71,25.73,25.68,25.68,102500.0,17.0705,17.0837,17.0506,17.0506,102500.0
2007-06-01 13:05:00,25.68,25.69,25.68,25.68,83800.0,17.0506,17.0572,17.0506,17.0506,83800.0
2007-06-01 13:10:00,25.68,25.69,25.62,25.62,87700.0,17.0506,17.0572,17.0107,17.0107,87700.0
2007-06-01 13:15:00,25.62,25.74,25.62,25.72,130700.0,17.0107,17.0904,17.0107,17.0771,130700.0
2007-06-01 13:20:00,25.73,25.73,25.67,25.67,141000.0,17.0837,17.0837,17.0439,17.0439,141000.0
2007-06-01 13:25:00,25.68,25.69,25.66,25.66,195600.0,17.0506,17.0572,17.0373,17.0373,195600.0
2007-06-01 13:30:00,25.67,25.68,25.66,25.68,43800.0,17.0439,17.0506,17.0373,17.0506,43800.0
2007-06-01 13:35:00,25.68,25.69,25.65,25.65,132700.0,17.0506,17.0572,17.0306,17.0306,132700.0
2007-06-01 13:40:00,25.65,25.67,25.65,25.66,103100.0,17.0306,17.0439,17.0306,17.0373,103100.0
2007-06-01 13:45:00,25.66,25.66,25.65,25.65,60800.0,17.0373,17.0373,17.0306,17.0306,60800.0
2007-06-01 13:50:00,25.65,25.67,25.65,25.67,75600.0,17.0306,17.0439,17.0306,17.0439,75600.0
2007-06-01 13:55:00,25.66,25.67,25.6,25.6,210200.0,17.0373,17.0439,16.9974,16.9974,210200.0
2007-06-01 14:00:00,25.6,25.64,25.6,25.63,89900.0,16.9974,17.024,16.9974,17.0174,89900.0
2007-06-01 14:05:00,25.63,25.65,25.62,25.62,115700.0,17.0174,17.0306,17.0107,17.0107,115700.0
2007-06-01 14:10:00,25.63,25.64,25.62,25.64,73900.0,17.0174,17.024,17.0107,17.024,73900.0
2007-06-01 14:15:00,25.64,25.66,25.63,25.65,38000.0,17.024,17.0373,17.0174,17.0306,38000.0
2007-06-01 14:20:00,25.65,25.66,25.64,25.64,64500.0,17.0306,17.0373,17.024,17.024,64500.0
2007-06-01 14:25:00,25.65,25.67,25.64,25.66,80200.0,17.0306,17.0439,17.024,17.0373,80200.0
2007-06-01 14:30:00,25.67,25.72,25.67,25.71,148700.0,17.0439,17.0771,17.0439,17.0705,148700.0
2007-06-01 14:35:00,25.7,25.71,25.62,25.63,158300.0,17.0638,17.0705,17.0107,17.0174,158300.0
2007-06-01 14:40:00,25.63,25.71,25.63,25.69,160000.0,17.0174,17.0705,17.0174,17.0572,160000.0
2007-06-01 14:45:00,25.7,25.75,25.69,25.73,133700.0,17.0638,17.097,17.0572,17.0837,133700.0
2007-06-01 14:50:00,25.74,25.74,25.72,25.72,61000.0,17.0904,17.0904,17.0771,17.0771,61000.0
2007-06-01 14:55:00,25.73,25.74,25.72,25.74,67900.0,17.0837,17.0904,17.0771,17.0904,67900.0
2007-06-01 15:00:00,25.74,25.74,25.7,25.7,102900.0,17.0904,17.0904,17.0638,17.0638,102900.0
2007-06-01 15:05:00,25.71,25.71,25.68,25.68,62500.0,17.0705,17.0705,17.0506,17.0506,62500.0
2007-06-01 15:10:00,25.68,25.69,25.65,25.67,88600.0,17.0506,17.0572,17.0306,17.0439,88600.0
2007-06-01 15:15:00,25.66,25.67,25.65,25.66,92600.0,17.0373,17.0439,17.0306,17.0373,92600.0
2007-06-01 15:20:00,25.66,25.66,25.64,25.65,144700.0,17.0373,17.0373,17.024,17.0306,144700.0
2007-06-01 15:25:00,25.65,25.66,25.64,25.66,97900.0,17.0306,17.0373,17.024,17.0373,97900.0
2007-06-01 15:30:00,25.65,25.67,25.61,25.62,155800.0,17.0306,17.0439,17.0041,17.0107,155800.0
2007-06-01 15:35:00,25.63,25.65,25.62,25.65,126400.0,17.0174,17.0306,17.0107,17.0306,126400.0
2007-06-01 15:40:00,25.65,25.65,25.61,25.61,189400.0,17.0306,17.0306,17.0041,17.0041,189400.0
2007-06-01 15:45:00,25.62,25.63,25.61,25.63,201200.0,17.0107,17.0174,17.0041,17.0174,201200.0
2007-06-01 15:50:00,25.62,25.63,25.61,25.62,228000.0,17.0107,17.0174,17.0041,17.0107,228000.0
2007-06-01 15:55:00,25.61,25.68,25.61,25.67,290400.0,17.0041,17.0506,17.0041,17.0439,290400.0
2007-06-04 09:30:00,25.63,25.76,25.49,25.76,365500.0,17.0174,17.1037,16.9244,17.1037,365500.0
2007-06-04 09:35:00,25.77,25.86,25.56,25.83,293200.0,17.1103,17.1701,16.9709,17.1501,293200.0
2007-06-04 09:40:00,25.84,25.87,25.8,25.82,292100.0,17.1568,17.1767,17.1302,17.1435,292100.0
2007-06-04 09:45:00,25.83,25.96,25.81,25.86,201400.0,17.1501,17.2365,17.1369,17.1701,201400.0
2007-06-04 09:50:00,25.87,26.0,25.86,25.98,428100.0,17.1767,17.263,17.1701,17.2497,428100.0
2007-06-04 09:55:00,25.98,26.05,25.91,25.94,784900.0,17.2497,17.2962,17.2033,17.2232,784900.0
2007-06-04 10:00:00,25.95,26.02,25.93,25.99,291200.0,17.2298,17.2763,17.2165,17.2564,291200.0
2007-06-04 10:05:00,25.99,26.17,25.97,26.14,424200.0,17.2564,17.3759,17.2431,17.356,424200.0
2007-06-04 10:10:00,26.13,26.22,26.11,26.14,396800.0,17.3493,17.4091,17.3361,17.356,396800.0
2007-06-04 10:15:00,26.14,26.17,26.06,26.07,262800.0,17.356,17.3759,17.3029,17.3095,262800.0
2007-06-04 10:20:00,26.07,26.1,25.86,25.9,478200.0,17.3095,17.3294,17.1701,17.1966,478200.0
2007-06-04 10:25:00,25.9,26.0,25.9,25.9,241500.0,17.1966,17.263,17.1966,17.1966,241500.0
2007-06-04 10:30:00,25.92,25.95,25.85,25.95,315000.0,17.2099,17.2298,17.1634,17.2298,315000.0
2007-06-04 10:35:00,25.96,25.97,25.91,25.95,73300.0,17.2365,17.2431,17.2033,17.2298,73300.0
2007-06-04 10:40:00,25.95,25.96,25.93,25.95,112900.0,17.2298,17.2365,17.2165,17.2298,112900.0
2007-06-04 10:45:00,25.94,26.0,25.93,25.99,116000.0,17.2232,17.263,17.2165,17.2564,116000.0
2007-06-04 10:50:00,25.99,26.1,25.96,26.06,233800.0,17.2564,17.3294,17.2365,17.3029,233800.0
2007-06-04 10:55:00,26.06,26.17,26.06,26.13,235500.0,17.3029,17.3759,17.3029,17.3493,235500.0
2007-06-04 11:00:00,26.13,26.18,26.08,26.13,277100.0,17.3493,17.3825,17.3161,17.3493,277100.0
2007-06-04 11:05:00,26.13,26.17,26.12,26.16,166300.0,17.3493,17.3759,17.3427,17.3693,166300.0
2007-06-04 11:10:00,26.17,26.2,26.13,26.16,223400.0,17.3759,17.3958,17.3493,17.3693,223400.0
2007-06-04 11:15:00,26.15,26.2,26.15,26.18,165500.0,17.3626,17.3958,17.3626,17.3825,165500.0
2007-06-04 11:20:00,26.17,26.18,26.14,26.15,172100.0,17.3759,17.3825,17.356,17.3626,172100.0
2007-06-04 11:25:00,26.15,26.17,26.14,26.14,196000.0,17.3626,17.3759,17.356,17.356,196000.0
2007-06-04 11:30:00,26.14,26.15,26.13,26.15,137100.0,17.356,17.3626,17.3493,17.3626,137100.0
2007-06-04 11:35:00,26.15,26.15,26.06,26.08,138300.0,17.3626,17.3626,17.3029,17.3161,138300.0
2007-06-04 11:40:00,26.08,26.11,26.08,26.1,110000.0,17.3161,17.3361,17.3161,17.3294,110000.0
2007-06-04 11:45:00,26.1,26.14,26.09,26.13,168400.0,17.3294,17.356,17.3228,17.3493,168400.0
2007-06-04 11:50:00,26.14,26.14,26.02,26.02,111200.0,17.356,17.356,17.2763,17.2763,111200.0
2007-06-04 11:55:00,26.02,26.03,25.96,26.01,169800.0,17.2763,17.2829,17.2365,17.2697,169800.0
2007-06-04 12:00:00,26.02,26.02,25.98,26.01,70200.0,17.2763,17.2763,17.2497,17.2697,70200.0
2007-06-04 12:05:00,26.0,26.04,25.97,26.03,164400.0,17.263,17.2896,17.2431,17.2829,164400.0
2007-06-04 12:10:00,26.03,26.08,26.03,26.07,61100.0,17.2829,17.3161,17.2829,17.3095,61100.0
2007-06-04 12:15:00,26.08,26.14,26.08,26.11,190300.0,17.3161,17.356,17.3161,17.3361,190300.0
2007-06-04 12:20:00,26.12,26.19,26.12,26.15,142800.0,17.3427,17.3892,17.3427,17.3626,142800.0
2007-06-04 12:25:00,26.15,26.18,26.15,26.17,81200.0,17.3626,17.3825,17.3626,17.3759,81200.0
2007-06-04 12:30:00,26.18,26.24,26.18,26.23,159400.0,17.3825,17.4224,17.3825,17.4157,159400.0
2007-06-04 12:35:00,26.24,26.24,26.2,26.23,160900.0,17.4224,17.4224,17.3958,17.4157,160900.0
2007-06-04 12:40:00,26.23,26.23,26.17,26.2,136500.0,17.4157,17.4157,17.3759,17.3958,136500.0
2007-06-04 12:45:00,26.2,26.2,26.16,26.19,132500.0,17.3958,17.3958,17.3693,17.3892,132500.0
2007-06-04 12:50:00,26.18,26.19,26.16,26.18,102900.0,17.3825,17.3892,17.3693,17.3825,102900.0
2007-06-04 12:55:00,26.18,26.23,26.17,26.22,106500.0,17.3825,17.4157,17.3759,17.4091,106500.0
2007-06-04 13:00:00,26.23,26.24,26.22,26.24,81300.0,17.4157,17.4224,17.4091,17.4224,81300.0
2007-06-04 13:05:00,26.23,26.24,26.22,26.23,64400.0,17.4157,17.4224,17.4091,17.4157,64400.0
2007-06-04 13:10:00,26.23,26.24,26.17,26.18,236600.0,17.4157,17.4224,17.3759,17.3825,236600.0
2007-06-04 13:15:00,26.17,26.18,26.16,26.16,58100.0,17.3759,17.3825,17.3693,17.3693,58100.0
2007-06-04 13:20:00,26.16,26.17,26.14,26.15,174700.0,17.3693,17.3759,17.356,17.3626,174700.0
2007-06-04 13:25:00,26.14,26.15,26.13,26.13,122600.0,17.356,17.3626,17.3493,17.3493,122600.0
2007-06-04 13:30:00,26.14,26.15,26.13,26.14,187500.0,17.356,17.3626,17.3493,17.356,187500.0
2007-06-04 13:35:00,26.14,26.14,26.08,26.08,107000.0,17.356,17.356,17.3161,17.3161,107000.0
2007-06-04 13:40:00,26.09,26.09,26.05,26.05,98900.0,17.3228,17.3228,17.2962,17.2962,98900.0
2007-06-04 13:45:00,26.06,26.06,26.02,26.03,97900.0,17.3029,17.3029,17.2763,17.2829,97900.0
2007-06-04 13:50:00,26.03,26.04,26.0,26.0,97400.0,17.2829,17.2896,17.263,17.263,97400.0
2007-06-04 13:55:00,26.01,26.03,25.98,25.99,167300.0,17.2697,17.2829,17.2497,17.2564,167300.0
2007-06-04 14:00:00,25.99,26.0,25.98,26.0,133900.0,17.2564,17.263,17.2497,17.263,133900.0
2007-06-04 14:05:00,26.0,26.01,25.99,25.99,189300.0,17.263,17.2697,17.2564,17.2564,189300.0
2007-06-04 14:10:00,26.0,26.0,25.99,26.0,84300.0,17.263,17.263,17.2564,17.263,84300.0
2007-06-04 14:15:00,26.0,26.0,25.97,25.98,117800.0,17.263,17.263,17.2431,17.2497,117800.0
2007-06-04 14:20:00,25.98,25.98,25.89,25.9,369700.0,17.2497,17.2497,17.19,17.1966,369700.0
2007-06-04 14:25:00,25.9,25.93,25.9,25.92,100600.0,17.1966,17.2165,17.1966,17.2099,100600.0
2007-06-04 14:30:00,25.91,25.91,25.86,25.87,180000.0,17.2033,17.2033,17.1701,17.1767,180000.0
2007-06-04 14:35:00,25.87,25.9,25.87,25.9,149700.0,17.1767,17.1966,17.1767,17.1966,149700.0
2007-06-04 14:40:00,25.9,25.9,25.88,25.88,118300.0,17.1966,17.1966,17.1833,17.1833,118300.0
2007-06-04 14:45:00,25.89,25.9,25.81,25.81,183400.0,17.19,17.1966,17.1369,17.1369,183400.0
2007-06-04 14:50:00,25.81,25.88,25.81,25.87,278800.0,17.1369,17.1833,17.1369,17.1767,278800.0
2007-06-04 14:55:00,25.86,25.87,25.82,25.82,177700.0,17.1701,17.1767,17.1435,17.1435,177700.0
2007-06-04 15:00:00,25.83,25.85,25.82,25.82,143300.0,17.1501,17.1634,17.1435,17.1435,143300.0
2007-06-04 15:05:00,25.83,25.86,25.82,25.83,287900.0,17.1501,17.1701,17.1435,17.1501,287900.0
2007-06-04 15:10:00,25.82,25.84,25.82,25.84,248400.0,17.1435,17.1568,17.1435,17.1568,248400.0
2007-06-04 15:15:00,25.84,25.84,25.8,25.8,224700.0,17.1568,17.1568,17.1302,17.1302,224700.0
2007-06-04 15:20:00,25.81,25.86,25.8,25.83,440500.0,17.1369,17.1701,17.1302,17.1501,440500.0
2007-06-04 15:25:00,25.83,25.85,25.82,25.82,170100.0,17.1501,17.1634,17.1435,17.1435,170100.0
2007-06-04 15:30:00,25.83,25.88,25.82,25.87,1040100.0,17.1501,17.1833,17.1435,17.1767,1040100.0
2007-06-04 15:35:00,25.88,25.91,25.87,25.9,132000.0,17.1833,17.2033,17.1767,17.1966,132000.0
2007-06-04 15:40:00,25.9,25.94,25.86,25.88,283200.0,17.1966,17.2232,17.1701,17.1833,283200.0
2007-06-04 15:45:00,25.88,25.91,25.87,25.9,279600.0,17.1833,17.2033,17.1767,17.1966,279600.0
2007-06-04 15:50:00,25.9,25.95,25.9,25.94,446800.0,17.1966,17.2298,17.1966,17.2232,446800.0
2007-06-04 15:55:00,25.94,26.01,25.94,26.0,728200.0,17.2232,17.2697,17.2232,17.263,728200.0
2007-06-05 09:30:00,25.73,25.85,25.67,25.8,355700.0,17.0837,17.1634,17.0439,17.1302,355700.0
2007-06-05 09:35:00,25.82,25.9,25.77,25.89,209500.0,17.1435,17.1966,17.1103,17.19,209500.0
2007-06-05 09:40:00,25.9,25.99,25.87,25.95,183500.0,17.1966,17.2564,17.1767,17.2298,183500.0
2007-06-05 09:45:00,25.95,26.1,25.94,26.01,383500.0,17.2298,17.3294,17.2232,17.2697,383500.0
2007-06-05 09:50:00,26.02,26.06,25.96,26.0,204600.0,17.2763,17.3029,17.2365,17.263,204600.0
2007-06-05 09:55:00,26.0,26.06,25.98,25.99,208500.0,17.263,17.3029,17.2497,17.2564,208500.0
2007-06-05 10:00:00,26.0,26.02,25.96,26.0,211000.0,17.263,17.2763,17.2365,17.263,211000.0
2007-06-05 10:05:00,25.99,26.0,25.94,25.95,217800.0,17.2564,17.263,17.2232,17.2298,217800.0
2007-06-05 10:10:00,25.95,26.0,25.94,25.95,249500.0,17.2298,17.263,17.2232,17.2298,249500.0
2007-06-05 10:15:00,25.96,25.96,25.79,25.8,388100.0,17.2365,17.2365,17.1236,17.1302,388100.0
2007-06-05 10:20:00,25.8,25.84,25.72,25.81,484600.0,17.1302,17.1568,17.0771,17.1369,484600.0
2007-06-05 10:25:00,25.82,25.88,25.78,25.88,236900.0,17.1435,17.1833,17.1169,17.1833,236900.0
2007-06-05 10:30:00,25.89,25.89,25.76,25.81,232500.0,17.19,17.19,17.1037,17.1369,232500.0
2007-06-05 10:35:00,25.81,25.87,25.77,25.78,139600.0,17.1369,17.1767,17.1103,17.1169,139600.0
2007-06-05 10:40:00,25.78,25.78,25.71,25.71,1186100.0,17.1169,17.1169,17.0705,17.0705,1186100.0
2007-06-05 10:45:00,25.71,25.78,25.7,25.72,258300.0,17.0705,17.1169,17.0638,17.0771,258300.0
2007-06-05 10:50:00,25.72,25.77,25.7,25.76,231500.0,17.0771,17.1103,17.0638,17.1037,231500.0
2007-06-05 10:55:00,25.76,25.76,25.66,25.69,438100.0,17.1037,17.1037,17.0373,17.0572,438100.0
2007-06-05 11:00:00,25.69,25.74,25.69,25.71,109400.0,17.0572,17.0904,17.0572,17.0705,109400.0
2007-06-05 11:05:00,25.72,25.72,25.59,25.63,309600.0,17.0771,17.0771,16.9908,17.0174,309600.0
2007-06-05 11:10:00,25.63,25.65,25.6,25.64,162900.0,17.0174,17.0306,16.9974,17.024,162900.0
2007-06-05 11:15:00,25.64,25.64,25.6,25.62,105000.0,17.024,17.024,16.9974,17.0107,105000.0
2007-06-05 11:20:00,25.62,25.66,25.61,25.64,134500.0,17.0107,17.0373,17.0041,17.024,134500.0
2007-06-05 11:25:00,25.64,25.65,25.61,25.63,184900.0,17.024,17.0306,17.0041,17.0174,184900.0
2007-06-05 11:30:00,25.63,25.67,25.61,25.66,202200.0,17.0174,17.0439,17.0041,17.0373,202200.0
2007-06-05 11:35:00,25.67,25.69,25.64,25.66,159900.0,17.0439,17.0572,17.024,17.0373,159900.0
2007-06-05 11:40:00,25.66,25.67,25.64,25.66,106900.0,17.0373,17.0439,17.024,17.0373,106900.0
2007-06-05 11:45:00,25.65,25.68,25.62,25.68,171400.0,17.0306,17.0506,17.0107,17.0506,171400.0
2007-06-05 11:50:00,25.68,25.68,25.65,25.65,80200.0,17.0506,17.0506,17.0306,17.0306,80200.0
2007-06-05 11:55:00,25.66,25.67,25.65,25.65,116600.0,17.0373,17.0439,17.0306,17.0306,116600.0
2007-06-05 12:00:00,25.66,25.66,25.63,25.64,93000.0,17.0373,17.0373,17.0174,17.024,93000.0
2007-06-05 12:05:00,25.64,25.64,25.61,25.62,108400.0,17.024,17.024,17.0041,17.0107,108400.0
2007-06-05 12:10:00,25.62,25.63,25.59,25.63,126800.0,17.0107,17.0174,16.9908,17.0174,126800.0
2007-06-05 12:15:00,25.62,25.63,25.53,25.53,166500.0,17.0107,17.0174,16.951,16.951,166500.0
2007-06-05 12:20:00,25.53,25.56,25.51,25.54,178100.0,16.951,16.9709,16.9377,16.9576,178100.0
2007-06-05 12:25:00,25.55,25.6,25.54,25.55,183500.0,16.9642,16.9974,16.9576,16.9642,183500.0
2007-06-05 12:30:00,25.56,25.6,25.55,25.56,138200.0,16.9709,16.9974,16.9642,16.9709,138200.0
2007-06-05 12:35:00,25.56,25.56,25.51,25.52,238400.0,16.9709,16.9709,16.9377,16.9443,238400.0
2007-06-05 12:40:00,25.52,25.53,25.51,25.52,90800.0,16.9443,16.951,16.9377,16.9443,90800.0
2007-06-05 12:45:00,25.52,25.56,25.51,25.55,79400.0,16.9443,16.9709,16.9377,16.9642,79400.0
2007-06-05 12:50:00,25.55,25.57,25.54,25.57,41600.0,16.9642,16.9775,16.9576,16.9775,41600.0
2007-06-05 12:55:00,25.57,25.58,25.55,25.57,120700.0,16.9775,16.9842,16.9642,16.9775,120700.0
2007-06-05 13:00:00,25.57,25.61,25.55,25.6,186400.0,16.9775,17.0041,16.9642,16.9974,186400.0
2007-06-05 13:05:00,25.61,25.64,25.6,25.64,53800.0,17.0041,17.024,16.9974,17.024,53800.0
2007-06-05 13:10:00,25.64,25.68,25.63,25.67,79300.0,17.024,17.0506,17.0174,17.0439,79300.0
2007-06-05 13:15:00,25.67,25.67,25.63,25.66,97700.0,17.0439,17.0439,17.0174,17.0373,97700.0
2007-06-05 13:20:00,25.66,25.66,25.64,25.65,67700.0,17.0373,17.0373,17.024,17.0306,67700.0
2007-06-05 13:25:00,25.66,25.66,25.64,25.64,58600.0,17.0373,17.0373,17.024,17.024,58600.0
2007-06-05 13:30:00,25.64,25.65,25.61,25.62,53600.0,17.024,17.0306,17.0041,17.0107,53600.0
2007-06-05 13:35:00,25.62,25.7,25.61,25.7,90700.0,17.0107,17.0638,17.0041,17.0638,90700.0
2007-06-05 13:40:00,25.7,25.72,25.67,25.69,370900.0,17.0638,17.0771,17.0439,17.0572,370900.0
2007-06-05 13:45:00,25.69,25.7,25.67,25.69,93500.0,17.0572,17.0638,17.0439,17.0572,93500.0
2007-06-05 13:50:00,25.69,25.7,25.66,25.69,163100.0,17.0572,17.0638,17.0373,17.0572,163100.0
2007-06-05 13:55:00,25.69,25.71,25.67,25.68,285000.0,17.0572,17.0705,17.0439,17.0506,285000.0
2007-06-05 14:00:00,25.68,25.68,25.67,25.68,142900.0,17.0506,17.0506,17.0439,17.0506,142900.0
2007-06-05 14:05:00,25.68,25.68,25.61,25.64,100300.0,17.0506,17.0506,17.0041,17.024,100300.0
2007-06-05 14:10:00,25.64,25.66,25.62,25.65,74800.0,17.024,17.0373,17.0107,17.0306,74800.0
2007-06-05 14:15:00,25.65,25.7,25.65,25.7,108000.0,17.0306,17.0638,17.0306,17.0638,108000.0
2007-06-05 14:20:00,25.7,25.73,25.67,25.7,167000.0,17.0638,17.0837,17.0439,17.0638,167000.0
2007-06-05 14:25:00,25.7,25.71,25.66,25.67,248700.0,17.0638,17.0705,17.0373,17.0439,248700.0
2007-06-05 14:30:00,25.66,25.69,25.65,25.65,105600.0,17.0373,17.0572,17.0306,17.0306,105600.0
2007-06-05 14:35:00,25.65,25.7,25.65,25.7,110100.0,17.0306,17.0638,17.0306,17.0638,110100.0
2007-06-05 14:40:00,25.7,25.71,25.66,25.69,226200.0,17.0638,17.0705,17.0373,17.0572,226200.0
2007-06-05 14:45:00,25.69,25.71,25.68,25.71,163200.0,17.0572,17.0705,17.0506,17.0705,163200.0
2007-06-05 14:50:00,25.71,25.71,25.68,25.69,141900.0,17.0705,17.0705,17.0506,17.0572,141900.0
2007-06-05 14:55:00,25.7,25.7,25.68,25.7,153200.0,17.0638,17.0638,17.0506,17.0638,153200.0
2007-06-05 15:00:00,25.7,25.71,25.68,25.69,249400.0,17.0638,17.0705,17.0506,17.0572,249400.0
2007-06-05 15:05:00,25.69,25.71,25.68,25.69,195000.0,17.0572,17.0705,17.0506,17.0572,195000.0
2007-06-05 15:10:00,25.69,25.71,25.68,25.7,291500.0,17.0572,17.0705,17.0506,17.0638,291500.0
2007-06-05 15:15:00,25.7,25.73,25.69,25.73,286100.0,17.0638,17.0837,17.0572,17.0837,286100.0
2007-06-05 15:20:00,25.73,25.76,25.72,25.75,192200.0,17.0837,17.1037,17.0771,17.097,192200.0
2007-06-05 15:25:00,25.76,25.76,25.72,25.72,172000.0,17.1037,17.1037,17.0771,17.0771,172000.0
2007-06-05 15:30:00,25.73,25.74,25.67,25.68,309700.0,17.0837,17.0904,17.0439,17.0506,309700.0
2007-06-05 15:35:00,25.68,25.76,25.68,25.76,291700.0,17.0506,17.1037,17.0506,17.1037,291700.0
2007-06-05 15:40:00,25.76,25.78,25.7,25.73,336800.0,17.1037,17.1169,17.0638,17.0837,336800.0
2007-06-05 15:45:00,25.73,25.75,25.72,25.75,300300.0,17.0837,17.097,17.0771,17.097,300300.0
2007-06-05 15:50:00,25.75,25.75,25.71,25.74,259600.0,17.097,17.097,17.0705,17.0904,259600.0
2007-06-05 15:55:00,25.74,25.75,25.71,25.75,561000.0,17.0904,17.097,17.0705,17.097,561000.0
2007-06-06 09:30:00,25.57,25.65,25.55,25.61,250500.0,16.9775,17.0306,16.9642,17.0041,250500.0
2007-06-06 09:35:00,25.61,25.62,25.5,25.51,239300.0,17.0041,17.0107,16.931,16.9377,239300.0
2007-06-06 09:40:00,25.51,25.58,25.46,25.55,345000.0,16.9377,16.9842,16.9045,16.9642,345000.0
2007-06-06 09:45:00,25.55,25.59,25.42,25.42,153100.0,16.9642,16.9908,16.8779,16.8779,153100.0
2007-06-06 09:50:00,25.41,25.45,25.34,25.38,240300.0,16.8713,16.8978,16.8248,16.8514,240300.0
2007-06-06 09:55:00,25.37,25.49,25.37,25.47,262800.0,16.8447,16.9244,16.8447,16.9111,262800.0
2007-06-06 10:00:00,25.47,25.55,25.46,25.48,333100.0,16.9111,16.9642,16.9045,16.9178,333100.0
2007-06-06 10:05:00,25.47,25.49,25.4,25.41,218000.0,16.9111,16.9244,16.8646,16.8713,218000.0
2007-06-06 10:10:00,25.4,25.47,25.36,25.47,266300.0,16.8646,16.9111,16.8381,16.9111,266300.0
2007-06-06 10:15:00,25.44,25.44,25.38,25.38,117100.0,16.8912,16.8912,16.8514,16.8514,117100.0
2007-06-06 10:20:00,25.38,25.42,25.37,25.38,101700.0,16.8514,16.8779,16.8447,16.8514,101700.0
2007-06-06 10:25:00,25.38,25.42,25.36,25.41,257900.0,16.8514,16.8779,16.8381,16.8713,257900.0
2007-06-06 10:30:00,25.42,25.47,25.4,25.42,110200.0,16.8779,16.9111,16.8646,16.8779,110200.0
2007-06-06 10:35:00,25.42,25.43,25.38,25.4,91000.0,16.8779,16.8846,16.8514,16.8646,91000.0
2007-06-06 10:40:00,25.41,25.43,25.4,25.4,93300.0,16.8713,16.8846,16.8646,16.8646,93300.0
2007-06-06 10:45:00,25.41,25.5,25.41,25.49,105500.0,16.8713,16.931,16.8713,16.9244,105500.0
2007-06-06 10:50:00,25.49,25.51,25.4,25.4,321500.0,16.9244,16.9377,16.8646,16.8646,321500.0
2007-06-06 10:55:00,25.4,25.41,25.34,25.35,197600.0,16.8646,16.8713,16.8248,16.8314,197600.0
2007-06-06 11:00:00,25.36,25.37,25.29,25.31,259100.0,16.8381,16.8447,16.7916,16.8049,259100.0
2007-06-06 11:05:00,25.31,25.39,25.29,25.39,174500.0,16.8049,16.858,16.7916,16.858,174500.0
2007-06-06 11:10:00,25.39,25.4,25.34,25.39,133300.0,16.858,16.8646,16.8248,16.858,133300.0
2007-06-06 11:15:00,25.39,25.4,25.34,25.34,107500.0,16.858,16.8646,16.8248,16.8248,107500.0
2007-06-06 11:20:00,25.35,25.35,25.26,25.26,209100.0,16.8314,16.8314,16.7717,16.7717,209100.0
2007-06-06 11:25:00,25.27,25.29,25.26,25.29,113700.0,16.7783,16.7916,16.7717,16.7916,113700.0
2007-06-06 11:30:00,25.29,25.3,25.25,25.27,139900.0,16.7916,16.7982,16.765,16.7783,139900.0
2007-06-06 11:35:00,25.27,25.28,25.26,25.26,81000.0,16.7783,16.785,16.7717,16.7717,81000.0
2007-06-06 11:40:00,25.26,25.3,25.26,25.29,642500.0,16.7717,16.7982,16.7717,16.7916,642500.0
2007-06-06 11:45:00,25.29,25.36,25.29,25.32,301800.0,16.7916,16.8381,16.7916,16.8115,301800.0
2007-06-06 11:50:00,25.32,25.35,25.27,25.32,245900.0,16.8115,16.8314,16.7783,16.8115,245900.0
2007-06-06 11:55:00,25.31,25.33,25.3,25.33,121300.0,16.8049,16.8182,16.7982,16.8182,121300.0
2007-06-06 12:00:00,25.33,25.38,25.32,25.35,222800.0,16.8182,16.8514,16.8115,16.8314,222800.0
2007-06-06 12:05:00,25.35,25.42,25.35,25.41,96000.0,16.8314,16.8779,16.8314,16.8713,96000.0
2007-06-06 12:10:00,25.41,25.43,25.4,25.42,69700.0,16.8713,16.8846,16.8646,16.8779,69700.0
2007-06-06 12:15:00,25.42,25.42,25.38,25.4,95700.0,16.8779,16.8779,16.8514,16.8646,95700.0
2007-06-06 12:20:00,25.4,25.43,25.38,25.43,128800.0,16.8646,16.8846,16.8514,16.8846,128800.0
2007-06-06 12:25:00,25.43,25.44,25.38,25.4,138700.0,16.8846,16.8912,16.8514,16.8646,138700.0
2007-06-06 12:30:00,25.4,25.45,25.39,25.45,93100.0,16.8646,16.8978,16.858,16.8978,93100.0
2007-06-06 12:35:00,25.44,25.47,25.4,25.41,106900.0,16.8912,16.9111,16.8646,16.8713,106900.0
2007-06-06 12:40:00,25.41,25.45,25.41,25.44,42200.0,16.8713,16.8978,16.8713,16.8912,42200.0
2007-06-06 12:45:00,25.45,25.45,25.43,25.43,69000.0,16.8978,16.8978,16.8846,16.8846,69000.0
2007-06-06 12:50:00,25.44,25.45,25.42,25.42,86700.0,16.8912,16.8978,16.8779,16.8779,86700.0
2007-06-06 12:55:00,25.42,25.46,25.41,25.45,132100.0,16.8779,16.9045,16.8713,16.8978,132100.0
2007-06-06 13:00:00,25.45,25.5,25.44,25.45,193100.0,16.8978,16.931,16.8912,16.8978,193100.0
2007-06-06 13:05:00,25.45,25.47,25.41,25.43,100000.0,16.8978,16.9111,16.8713,16.8846,100000.0
2007-06-06 13:10:00,25.44,25.46,25.34,25.37,284300.0,16.8912,16.9045,16.8248,16.8447,284300.0
2007-06-06 13:15:00,25.37,25.41,25.37,25.39,128500.0,16.8447,16.8713,16.8447,16.858,128500.0
2007-06-06 13:20:00,25.39,25.39,25.28,25.3,232800.0,16.858,16.858,16.785,16.7982,232800.0
2007-06-06 13:25:00,25.29,25.33,25.27,25.31,226300.0,16.7916,16.8182,16.7783,16.8049,226300.0
2007-06-06 13:30:00,25.31,25.4,25.3,25.37,109300.0,16.8049,16.8646,16.7982,16.8447,109300.0
2007-06-06 13:35:00,25.36,25.4,25.35,25.4,59600.0,16.8381,16.8646,16.8314,16.8646,59600.0
2007-06-06 13:40:00,25.4,25.42,25.39,25.4,46300.0,16.8646,16.8779,16.858,16.8646,46300.0
2007-06-06 13:45:00,25.4,25.4,25.33,25.35,118400.0,16.8646,16.8646,16.8182,16.8314,118400.0
2007-06-06 13:50:00,25.36,25.36,25.31,25.32,122900.0,16.8381,16.8381,16.8049,16.8115,122900.0
2007-06-06 13:55:00,25.32,25.37,25.32,25.37,72100.0,16.8115,16.8447,16.8115,16.8447,72100.0
2007-06-06 14:00:00,25.38,25.39,25.34,25.37,131400.0,16.8514,16.858,16.8248,16.8447,131400.0
2007-06-06 14:05:00,25.37,25.37,25.35,25.36,70800.0,16.8447,16.8447,16.8314,16.8381,70800.0
2007-06-06 14:10:00,25.36,25.36,25.33,25.34,95500.0,16.8381,16.8381,16.8182,16.8248,95500.0
2007-06-06 14:15:00,25.33,25.37,25.32,25.36,95700.0,16.8182,16.8447,16.8115,16.8381,95700.0
2007-06-06 14:20:00,25.36,25.4,25.33,25.4,196700.0,16.8381,16.8646,16.8182,16.8646,196700.0
2007-06-06 14:25:00,25.41,25.46,25.4,25.42,117700.0,16.8713,16.9045,16.8646,16.8779,117700.0
2007-06-06 14:30:00,25.42,25.44,25.38,25.42,99300.0,16.8779,16.8912,16.8514,16.8779,99300.0
2007-06-06 14:35:00,25.42,25.43,25.42,25.43,82600.0,16.8779,16.8846,16.8779,16.8846,82600.0
2007-06-06 14:40:00,25.43,25.46,25.43,25.45,81400.0,16.8846,16.9045,16.8846,16.8978,81400.0
2007-06-06 14:45:00,25.46,25.47,25.43,25.44,67800.0,16.9045,16.9111,16.8846,16.8912,67800.0
2007-06-06 14:50:00,25.45,25.45,25.39,25.45,141800.0,16.8978,16.8978,16.858,16.8978,141800.0
2007-06-06 14:55:00,25.45,25.47,25.4,25.46,153000.0,16.8978,16.9111,16.8646,16.9045,153000.0
2007-06-06 15:00:00,25.47,25.47,25.43,25.44,185600.0,16.9111,16.9111,16.8846,16.8912,185600.0
2007-06-06 15:05:00,25.45,25.48,25.45,25.47,95700.0,16.8978,16.9178,16.8978,16.9111,95700.0
2007-06-06 15:10:00,25.47,25.55,25.47,25.54,197100.0,16.9111,16.9642,16.9111,16.9576,197100.0
2007-06-06 15:15:00,25.54,25.59,25.53,25.57,188400.0,16.9576,16.9908,16.951,16.9775,188400.0
2007-06-06 15:20:00,25.57,25.63,25.57,25.62,312400.0,16.9775,17.0174,16.9775,17.0107,312400.0
2007-06-06 15:25:00,25.63,25.66,25.6,25.63,276300.0,17.0174,17.0373,16.9974,17.0174,276300.0
2007-06-06 15:30:00,25.63,25.67,25.6,25.66,304600.0,17.0174,17.0439,16.9974,17.0373,304600.0
2007-06-06 15:35:00,25.65,25.69,25.65,25.66,226500.0,17.0306,17.0572,17.0306,17.0373,226500.0
2007-06-06 15:40:00,25.66,25.71,25.64,25.65,420900.0,17.0373,17.0705,17.024,17.0306,420900.0
2007-06-06 15:45:00,25.65,25.67,25.6,25.65,242200.0,17.0306,17.0439,16.9974,17.0306,242200.0
2007-06-06 15:50:00,25.65,25.71,25.64,25.64,513700.0,17.0306,17.0705,17.024,17.024,513700.0
2007-06-06 15:55:00,25.63,25.72,25.63,25.67,380200.0,17.0174,17.0771,17.0174,17.0439,380200.0
2007-06-07 09:30:00,25.66,25.82,25.65,25.78,375900.0,17.0373,17.1435,17.0306,17.1169,375900.0
2007-06-07 09:35:00,25.75,25.78,25.6,25.62,345800.0,17.097,17.1169,16.9974,17.0107,345800.0
2007-06-07 09:40:00,25.63,25.72,25.6,25.7,229400.0,17.0174,17.0771,16.9974,17.0638,229400.0
2007-06-07 09:45:00,25.7,25.77,25.67,25.72,223600.0,17.0638,17.1103,17.0439,17.0771,223600.0
2007-06-07 09:50:00,25.72,25.73,25.66,25.68,205200.0,17.0771,17.0837,17.0373,17.0506,205200.0
2007-06-07 09:55:00,25.68,25.7,25.63,25.7,87600.0,17.0506,17.0638,17.0174,17.0638,87600.0
2007-06-07 10:00:00,25.7,25.72,25.66,25.67,212300.0,17.0638,17.0771,17.0373,17.0439,212300.0
2007-06-07 10:05:00,25.67,25.68,25.6,25.66,125400.0,17.0439,17.0506,16.9974,17.0373,125400.0
2007-06-07 10:10:00,25.66,25.69,25.63,25.66,127100.0,17.0373,17.0572,17.0174,17.0373,127100.0
2007-06-07 10:15:00,25.67,25.7,25.61,25.66,194500.0,17.0439,17.0638,17.0041,17.0373,194500.0
2007-06-07 10:20:00,25.66,25.67,25.63,25.64,127600.0,17.0373,17.0439,17.0174,17.024,127600.0
2007-06-07 10:25:00,25.65,25.67,25.61,25.62,137200.0,17.0306,17.0439,17.0041,17.0107,137200.0
2007-06-07 10:30:00,25.62,25.67,25.62,25.64,163100.0,17.0107,17.0439,17.0107,17.024,163100.0
2007-06-07 10:35:00,25.64,25.64,25.55,25.56,133400.0,17.024,17.024,16.9642,16.9709,133400.0
2007-06-07 10:40:00,25.56,25.58,25.55,25.58,119200.0,16.9709,16.9842,16.9642,16.9842,119200.0
2007-06-07 10:45:00,25.58,25.63,25.57,25.58,84600.0,16.9842,17.0174,16.9775,16.9842,84600.0
2007-06-07 10:50:00,25.58,25.59,25.55,25.58,103200.0,16.9842,16.9908,16.9642,16.9842,103200.0
2007-06-07 10:55:00,25.58,25.58,25.55,25.55,76700.0,16.9842,16.9842,16.9642,16.9642,76700.0
2007-06-07 11:00:00,25.56,25.57,25.52,25.53,159300.0,16.9709,16.9775,16.9443,16.951,159300.0
2007-06-07 11:05:00,25.53,25.56,25.49,25.5,177800.0,16.951,16.9709,16.9244,16.931,177800.0
2007-06-07 11:10:00,25.49,25.51,25.46,25.48,216600.0,16.9244,16.9377,16.9045,16.9178,216600.0
2007-06-07 11:15:00,25.48,25.51,25.45,25.5,165600.0,16.9178,16.9377,16.8978,16.931,165600.0
2007-06-07 11:20:00,25.5,25.54,25.48,25.52,150600.0,16.931,16.9576,16.9178,16.9443,150600.0
2007-06-07 11:25:00,25.52,25.56,25.49,25.49,223300.0,16.9443,16.9709,16.9244,16.9244,223300.0
2007-06-07 11:30:00,25.49,25.51,25.49,25.5,41000.0,16.9244,16.9377,16.9244,16.931,41000.0
2007-06-07 11:35:00,25.5,25.58,25.5,25.5,97300.0,16.931,16.9842,16.931,16.931,97300.0
2007-06-07 11:40:00,25.5,25.52,25.49,25.51,54700.0,16.931,16.9443,16.9244,16.9377,54700.0
2007-06-07 11:45:00,25.5,25.55,25.5,25.52,42400.0,16.931,16.9642,16.931,16.9443,42400.0
2007-06-07 11:50:00,25.51,25.53,25.5,25.52,38000.0,16.9377,16.951,16.931,16.9443,38000.0
2007-06-07 11:55:00,25.52,25.53,25.5,25.5,155400.0,16.9443,16.951,16.931,16.931,155400.0
2007-06-07 12:00:00,25.5,25.51,25.49,25.51,62600.0,16.931,16.9377,16.9244,16.9377,62600.0
2007-06-07 12:05:00,25.51,25.52,25.5,25.51,82400.0,16.9377,16.9443,16.931,16.9377,82400.0
2007-06-07 12:10:00,25.5,25.52,25.5,25.51,104800.0,16.931,16.9443,16.931,16.9377,104800.0
2007-06-07 12:15:00,25.51,25.56,25.51,25.51,101200.0,16.9377,16.9709,16.9377,16.9377,101200.0
2007-06-07 12:20:00,25.52,25.52,25.49,25.51,42900.0,16.9443,16.9443,16.9244,16.9377,42900.0
2007-06-07 12:25:00,25.5,25.53,25.49,25.5,92400.0,16.931,16.951,16.9244,16.931,92400.0
2007-06-07 12:30:00,25.51,25.54,25.5,25.5,114300.0,16.9377,16.9576,16.931,16.931,114300.0
2007-06-07 12:35:00,25.5,25.5,25.4,25.4,189300.0,16.931,16.931,16.8646,16.8646,189300.0
2007-06-07 12:40:00,25.4,25.44,25.35,25.35,189700.0,16.8646,16.8912,16.8314,16.8314,189700.0
2007-06-07 12:45:00,25.35,25.35,25.29,25.33,170500.0,16.8314,16.8314,16.7916,16.8182,170500.0
2007-06-07 12:50:00,25.32,25.42,25.28,25.41,192600.0,16.8115,16.8779,16.785,16.8713,192600.0
2007-06-07 12:55:00,25.41,25.43,25.38,25.41,356700.0,16.8713,16.8846,16.8514,16.8713,356700.0
2007-06-07 13:00:00,25.42,25.49,25.41,25.43,128800.0,16.8779,16.9244,16.8713,16.8846,128800.0
2007-06-07 13:05:00,25.43,25.46,25.42,25.44,94300.0,16.8846,16.9045,16.8779,16.8912,94300.0
2007-06-07 13:10:00,25.43,25.46,25.42,25.42,74900.0,16.8846,16.9045,16.8779,16.8779,74900.0
2007-06-07 13:15:00,25.42,25.45,25.38,25.41,149100.0,16.8779,16.8978,16.8514,16.8713,149100.0
2007-06-07 13:20:00,25.4,25.42,25.37,25.42,100100.0,16.8646,16.8779,16.8447,16.8779,100100.0
2007-06-07 13:25:00,25.42,25.45,25.38,25.38,99000.0,16.8779,16.8978,16.8514,16.8514,99000.0
2007-06-07 13:30:00,25.38,25.39,25.25,25.26,243800.0,16.8514,16.858,16.765,16.7717,243800.0
2007-06-07 13:35:00,25.25,25.32,25.24,25.29,286600.0,16.765,16.8115,16.7584,16.7916,286600.0
2007-06-07 13:40:00,25.29,25.3,25.26,25.3,242400.0,16.7916,16.7982,16.7717,16.7982,242400.0
2007-06-07 13:45:00,25.3,25.37,25.27,25.28,155800.0,16.7982,16.8447,16.7783,16.785,155800.0
2007-06-07 13:50:00,25.28,25.3,25.26,25.29,147300.0,16.785,16.7982,16.7717,16.7916,147300.0
2007-06-07 13:55:00,25.3,25.3,25.22,25.23,272300.0,16.7982,16.7982,16.7451,16.7518,272300.0
2007-06-07 14:00:00,25.23,25.25,25.16,25.19,258900.0,16.7518,16.765,16.7053,16.7252,258900.0
2007-06-07 14:05:00,25.19,25.24,25.17,25.19,300100.0,16.7252,16.7584,16.7119,16.7252,300100.0
2007-06-07 14:10:00,25.19,25.26,25.19,25.24,350900.0,16.7252,16.7717,16.7252,16.7584,350900.0
2007-06-07 14:15:00,25.24,25.24,25.12,25.18,360200.0,16.7584,16.7584,16.6787,16.7186,360200.0
2007-06-07 14:20:00,25.19,25.22,25.15,25.17,249100.0,16.7252,16.7451,16.6987,16.7119,249100.0
2007-06-07 14:25:00,25.17,25.26,25.16,25.23,134000.0,16.7119,16.7717,16.7053,16.7518,134000.0
2007-06-07 14:30:00,25.23,25.26,25.18,25.2,112800.0,16.7518,16.7717,16.7186,16.7318,112800.0
2007-06-07 14:35:00,25.2,25.28,25.17,25.24,199200.0,16.7318,16.785,16.7119,16.7584,199200.0
2007-06-07 14:40:00,25.25,25.36,25.25,25.35,128400.0,16.765,16.8381,16.765,16.8314,128400.0
2007-06-07 14:45:00,25.35,25.38,25.3,25.31,185600.0,16.8314,16.8514,16.7982,16.8049,185600.0
2007-06-07 14:50:00,25.31,25.36,25.3,25.31,164600.0,16.8049,16.8381,16.7982,16.8049,164600.0
2007-06-07 14:55:00,25.32,25.36,25.31,25.35,106000.0,16.8115,16.8381,16.8049,16.8314,106000.0
2007-06-07 15:00:00,25.35,25.36,25.33,25.34,150700.0,16.8314,16.8381,16.8182,16.8248,150700.0
2007-06-07 15:05:00,25.34,25.34,25.29,25.3,163400.0,16.8248,16.8248,16.7916,16.7982,163400.0
2007-06-07 15:10:00,25.3,25.42,25.3,25.42,213800.0,16.7982,16.8779,16.7982,16.8779,213800.0
2007-06-07 15:15:00,25.42,25.46,25.36,25.38,190800.0,16.8779,16.9045,16.8381,16.8514,190800.0
2007-06-07 15:20:00,25.37,25.4,25.24,25.26,118200.0,16.8447,16.8646,16.7584,16.7717,118200.0
2007-06-07 15:25:00,25.26,25.31,25.25,25.28,159600.0,16.7717,16.8049,16.765,16.785,159600.0
2007-06-07 15:30:00,25.29,25.36,25.29,25.31,325200.0,16.7916,16.8381,16.7916,16.8049,325200.0
2007-06-07 15:35:00,25.31,25.37,25.31,25.35,174000.0,16.8049,16.8447,16.8049,16.8314,174000.0
2007-06-07 15:40:00,25.36,25.36,25.25,25.26,408500.0,16.8381,16.8381,16.765,16.7717,408500.0
2007-06-07 15:45:00,25.26,25.27,25.17,25.17,201300.0,16.7717,16.7783,16.7119,16.7119,201300.0
2007-06-07 15:50:00,25.17,25.22,25.17,25.21,256600.0,16.7119,16.7451,16.7119,16.7385,256600.0
2007-06-07 15:55:00,25.22,25.22,25.15,25.15,438700.0,16.7451,16.7451,16.6987,16.6987,438700.0
2007-06-08 09:30:00,25.15,25.3,25.1,25.18,197400.0,16.6987,16.7982,16.6655,16.7186,197400.0
2007-06-08 09:35:00,25.16,25.29,25.11,25.2,137000.0,16.7053,16.7916,16.6721,16.7318,137000.0
2007-06-08 09:40:00,25.2,25.24,25.12,25.2,266200.0,16.7318,16.7584,16.6787,16.7318,266200.0
2007-06-08 09:45:00,25.2,25.29,25.11,25.2,295900.0,16.7318,16.7916,16.6721,16.7318,295900.0
2007-06-08 09:50:00,25.21,25.29,25.19,25.25,194000.0,16.7385,16.7916,16.7252,16.765,194000.0
2007-06-08 09:55:00,25.25,25.29,25.23,25.26,134400.0,16.765,16.7916,16.7518,16.7717,134400.0
2007-06-08 10:00:00,25.27,25.28,25.18,25.28,190600.0,16.7783,16.785,16.7186,16.785,190600.0
2007-06-08 10:05:00,25.28,25.32,25.24,25.28,133800.0,16.785,16.8115,16.7584,16.785,133800.0
2007-06-08 10:10:00,25.26,25.35,25.26,25.33,138800.0,16.7717,16.8314,16.7717,16.8182,138800.0
2007-06-08 10:15:00,25.33,25.41,25.31,25.39,225500.0,16.8182,16.8713,16.8049,16.858,225500.0
2007-06-08 10:20:00,25.4,25.44,25.33,25.34,229100.0,16.8646,16.8912,16.8182,16.8248,229100.0
2007-06-08 10:25:00,25.35,25.42,25.33,25.37,215700.0,16.8314,16.8779,16.8182,16.8447,215700.0
2007-06-08 10:30:00,25.38,25.4,25.22,25.24,117600.0,16.8514,16.8646,16.7451,16.7584,117600.0
2007-06-08 10:35:00,25.24,25.28,25.22,25.28,169700.0,16.7584,16.785,16.7451,16.785,169700.0
2007-06-08 10:40:00,25.29,25.33,25.26,25.29,101900.0,16.7916,16.8182,16.7717,16.7916,101900.0
2007-06-08 10:45:00,25.29,25.33,25.28,25.31,86400.0,16.7916,16.8182,16.785,16.8049,86400.0
2007-06-08 10:50:00,25.31,25.35,25.26,25.27,161000.0,16.8049,16.8314,16.7717,16.7783,161000.0
2007-06-08 10:55:00,25.28,25.31,25.26,25.27,84800.0,16.785,16.8049,16.7717,16.7783,84800.0
2007-06-08 11:00:00,25.27,25.27,25.21,25.24,119100.0,16.7783,16.7783,16.7385,16.7584,119100.0
2007-06-08 11:05:00,25.24,25.27,25.19,25.2,141100.0,16.7584,16.7783,16.7252,16.7318,141100.0
2007-06-08 11:10:00,25.21,25.24,25.2,25.23,117600.0,16.7385,16.7584,16.7318,16.7518,117600.0
2007-06-08 11:15:00,25.23,25.34,25.23,25.32,115800.0,16.7518,16.8248,16.7518,16.8115,115800.0
2007-06-08 11:20:00,25.32,25.39,25.32,25.37,107600.0,16.8115,16.858,16.8115,16.8447,107600.0
2007-06-08 11:25:00,25.37,25.4,25.36,25.37,94900.0,16.8447,16.8646,16.8381,16.8447,94900.0
2007-06-08 11:30:00,25.37,25.38,25.35,25.37,329100.0,16.8447,16.8514,16.8314,16.8447,329100.0
2007-06-08 11:35:00,25.37,25.4,25.36,25.38,68000.0,16.8447,16.8646,16.8381,16.8514,68000.0
2007-06-08 11:40:00,25.39,25.44,25.39,25.43,107000.0,16.858,16.8912,16.858,16.8846,107000.0
2007-06-08 11:45:00,25.43,25.44,25.42,25.42,44200.0,16.8846,16.8912,16.8779,16.8779,44200.0
2007-06-08 11:50:00,25.42,25.5,25.42,25.49,75200.0,16.8779,16.931,16.8779,16.9244,75200.0
2007-06-08 11:55:00,25.49,25.52,25.47,25.52,153000.0,16.9244,16.9443,16.9111,16.9443,153000.0
2007-06-08 12:00:00,25.52,25.52,25.48,25.48,117400.0,16.9443,16.9443,16.9178,16.9178,117400.0
2007-06-08 12:05:00,25.48,25.53,25.47,25.49,185400.0,16.9178,16.951,16.9111,16.9244,185400.0
2007-06-08 12:10:00,25.5,25.5,25.46,25.49,39600.0,16.931,16.931,16.9045,16.9244,39600.0
2007-06-08 12:15:00,25.49,25.55,25.49,25.53,151000.0,16.9244,16.9642,16.9244,16.951,151000.0
2007-06-08 12:20:00,25.54,25.57,25.53,25.56,60400.0,16.9576,16.9775,16.951,16.9709,60400.0
2007-06-08 12:25:00,25.56,25.57,25.54,25.56,117100.0,16.9709,16.9775,16.9576,16.9709,117100.0
2007-06-08 12:30:00,25.56,25.57,25.52,25.55,79200.0,16.9709,16.9775,16.9443,16.9642,79200.0
2007-06-08 12:35:00,25.55,25.55,25.48,25.54,83500.0,16.9642,16.9642,16.9178,16.9576,83500.0
2007-06-08 12:40:00,25.54,25.54,25.49,25.49,42000.0,16.9576,16.9576,16.9244,16.9244,42000.0
2007-06-08 12:45:00,25.49,25.51,25.46,25.48,102200.0,16.9244,16.9377,16.9045,16.9178,102200.0
2007-06-08 12:50:00,25.49,25.52,25.47,25.47,35200.0,16.9244,16.9443,16.9111,16.9111,35200.0
2007-06-08 12:55:00,25.47,25.52,25.46,25.52,47000.0,16.9111,16.9443,16.9045,16.9443,47000.0
2007-06-08 13:00:00,25.52,25.52,25.5,25.5,22100.0,16.9443,16.9443,16.931,16.931,22100.0
2007-06-08 13:05:00,25.5,25.51,25.45,25.46,154000.0,16.931,16.9377,16.8978,16.9045,154000.0
2007-06-08 13:10:00,25.46,25.49,25.37,25.37,164400.0,16.9045,16.9244,16.8447,16.8447,164400.0
2007-06-08 13:15:00,25.37,25.38,25.33,25.34,124200.0,16.8447,16.8514,16.8182,16.8248,124200.0
2007-06-08 13:20:00,25.34,25.35,25.33,25.35,64100.0,16.8248,16.8314,16.8182,16.8314,64100.0
2007-06-08 13:25:00,25.35,25.43,25.34,25.41,431800.0,16.8314,16.8846,16.8248,16.8713,431800.0
2007-06-08 13:30:00,25.41,25.44,25.36,25.37,86300.0,16.8713,16.8912,16.8381,16.8447,86300.0
2007-06-08 13:35:00,25.37,25.51,25.36,25.46,172900.0,16.8447,16.9377,16.8381,16.9045,172900.0
2007-06-08 13:40:00,25.46,25.54,25.46,25.49,136100.0,16.9045,16.9576,16.9045,16.9244,136100.0
2007-06-08 13:45:00,25.5,25.5,25.42,25.48,111600.0,16.931,16.931,16.8779,16.9178,111600.0
2007-06-08 13:50:00,25.48,25.5,25.42,25.44,166600.0,16.9178,16.931,16.8779,16.8912,166600.0
2007-06-08 13:55:00,25.45,25.46,25.42,25.43,53700.0,16.8978,16.9045,16.8779,16.8846,53700.0
2007-06-08 14:00:00,25.43,25.46,25.41,25.45,159600.0,16.8846,16.9045,16.8713,16.8978,159600.0
2007-06-08 14:05:00,25.45,25.51,25.41,25.51,206200.0,16.8978,16.9377,16.8713,16.9377,206200.0
2007-06-08 14:10:00,25.51,25.52,25.0,25.51,422500.0,16.9377,16.9443,16.5991,16.9377,422500.0
2007-06-08 14:15:00,25.5,25.52,25.46,25.51,114000.0,16.931,16.9443,16.9045,16.9377,114000.0
2007-06-08 14:20:00,25.51,25.53,25.46,25.47,204300.0,16.9377,16.951,16.9045,16.9111,204300.0
2007-06-08 14:25:00,25.47,25.5,25.42,25.45,264000.0,16.9111,16.931,16.8779,16.8978,264000.0
2007-06-08 14:30:00,25.46,25.46,25.38,25.4,100100.0,16.9045,16.9045,16.8514,16.8646,100100.0
2007-06-08 14:35:00,25.4,25.43,25.38,25.39,126300.0,16.8646,16.8846,16.8514,16.858,126300.0
2007-06-08 14:40:00,25.39,25.43,25.37,25.38,86600.0,16.858,16.8846,16.8447,16.8514,86600.0
2007-06-08 14:45:00,25.38,25.41,25.37,25.4,62100.0,16.8514,16.8713,16.8447,16.8646,62100.0
2007-06-08 14:50:00,25.4,25.47,25.39,25.43,115500.0,16.8646,16.9111,16.858,16.8846,115500.0
2007-06-08 14:55:00,25.43,25.5,25.43,25.44,181400.0,16.8846,16.931,16.8846,16.8912,181400.0
2007-06-08 15:00:00,25.44,25.5,25.43,25.49,181300.0,16.8912,16.931,16.8846,16.9244,181300.0
2007-06-08 15:05:00,25.49,25.5,25.48,25.48,66500.0,16.9244,16.931,16.9178,16.9178,66500.0
2007-06-08 15:10:00,25.48,25.55,25.48,25.54,138600.0,16.9178,16.9642,16.9178,16.9576,138600.0
2007-06-08 15:15:00,25.54,25.54,25.49,25.52,128600.0,16.9576,16.9576,16.9244,16.9443,128600.0
2007-06-08 15:20:00,25.52,25.52,25.46,25.51,63200.0,16.9443,16.9443,16.9045,16.9377,63200.0
2007-06-08 15:25:00,25.51,25.52,25.44,25.44,201100.0,16.9377,16.9443,16.8912,16.8912,201100.0
2007-06-08 15:30:00,25.44,25.51,25.44,25.45,160400.0,16.8912,16.9377,16.8912,16.8978,160400.0
2007-06-08 15:35:00,25.45,25.5,25.44,25.47,408900.0,16.8978,16.931,16.8912,16.9111,408900.0
2007-06-08 15:40:00,25.47,25.55,25.46,25.54,326300.0,16.9111,16.9642,16.9045,16.9576,326300.0
2007-06-08 15:45:00,25.54,25.59,25.53,25.56,275800.0,16.9576,16.9908,16.951,16.9709,275800.0
2007-06-08 15:50:00,25.57,25.58,25.5,25.51,309200.0,16.9775,16.9842,16.931,16.9377,309200.0
2007-06-08 15:55:00,25.5,25.6,25.49,25.57,345400.0,16.931,16.9974,16.9244,16.9775,345400.0
2007-06-11 09:30:00,25.65,25.7,25.56,25.64,256100.0,17.0306,17.0638,16.9709,17.024,256100.0
2007-06-11 09:35:00,25.64,25.64,25.57,25.6,233000.0,17.024,17.024,16.9775,16.9974,233000.0
2007-06-11 09:40:00,25.6,25.67,25.59,25.67,120800.0,16.9974,17.0439,16.9908,17.0439,120800.0
2007-06-11 09:45:00,25.68,25.92,25.55,25.85,453800.0,17.0506,17.2099,16.9642,17.1634,453800.0
2007-06-11 09:50:00,25.85,25.88,25.75,25.75,267700.0,17.1634,17.1833,17.097,17.097,267700.0
2007-06-11 09:55:00,25.76,25.87,25.75,25.87,189700.0,17.1037,17.1767,17.097,17.1767,189700.0
2007-06-11 10:00:00,25.86,25.86,25.73,25.73,190700.0,17.1701,17.1701,17.0837,17.0837,190700.0
2007-06-11 10:05:00,25.73,25.76,25.7,25.73,122700.0,17.0837,17.1037,17.0638,17.0837,122700.0
2007-06-11 10:10:00,25.73,25.74,25.6,25.62,124500.0,17.0837,17.0904,16.9974,17.0107,124500.0
2007-06-11 10:15:00,25.61,25.66,25.59,25.65,170200.0,17.0041,17.0373,16.9908,17.0306,170200.0
2007-06-11 10:20:00,25.65,25.65,25.6,25.6,137000.0,17.0306,17.0306,16.9974,16.9974,137000.0
2007-06-11 10:25:00,25.6,25.65,25.6,25.63,129100.0,16.9974,17.0306,16.9974,17.0174,129100.0
2007-06-11 10:30:00,25.63,25.65,25.61,25.64,134100.0,17.0174,17.0306,17.0041,17.024,134100.0
2007-06-11 10:35:00,25.64,25.7,25.64,25.65,126300.0,17.024,17.0638,17.024,17.0306,126300.0
2007-06-11 10:40:00,25.66,25.67,25.61,25.64,148800.0,17.0373,17.0439,17.0041,17.024,148800.0
2007-06-11 10:45:00,25.64,25.64,25.58,25.59,160000.0,17.024,17.024,16.9842,16.9908,160000.0
2007-06-11 10:50:00,25.6,25.66,25.59,25.65,146500.0,16.9974,17.0373,16.9908,17.0306,146500.0
2007-06-11 10:55:00,25.65,25.7,25.64,25.7,109800.0,17.0306,17.0638,17.024,17.0638,109800.0
2007-06-11 11:00:00,25.7,25.71,25.67,25.69,74200.0,17.0638,17.0705,17.0439,17.0572,74200.0
2007-06-11 11:05:00,25.69,25.72,25.68,25.72,134400.0,17.0572,17.0771,17.0506,17.0771,134400.0
2007-06-11 11:10:00,25.72,25.74,25.71,25.72,77200.0,17.0771,17.0904,17.0705,17.0771,77200.0
2007-06-11 11:15:00,25.72,25.72,25.69,25.71,113000.0,17.0771,17.0771,17.0572,17.0705,113000.0
2007-06-11 11:20:00,25.71,25.71,25.68,25.69,94600.0,17.0705,17.0705,17.0506,17.0572,94600.0
2007-06-11 11:25:00,25.68,25.7,25.68,25.68,144800.0,17.0506,17.0638,17.0506,17.0506,144800.0
2007-06-11 11:30:00,25.68,25.71,25.68,25.7,103100.0,17.0506,17.0705,17.0506,17.0638,103100.0
2007-06-11 11:35:00,25.69,25.77,25.69,25.76,118400.0,17.0572,17.1103,17.0572,17.1037,118400.0
2007-06-11 11:40:00,25.77,25.84,25.76,25.82,141000.0,17.1103,17.1568,17.1037,17.1435,141000.0
2007-06-11 11:45:00,25.82,25.93,25.82,25.91,215100.0,17.1435,17.2165,17.1435,17.2033,215100.0
2007-06-11 11:50:00,25.91,25.94,25.86,25.9,188600.0,17.2033,17.2232,17.1701,17.1966,188600.0
2007-06-11 11:55:00,25.9,25.93,25.86,25.92,173700.0,17.1966,17.2165,17.1701,17.2099,173700.0
2007-06-11 12:00:00,25.93,25.97,25.91,25.96,187900.0,17.2165,17.2431,17.2033,17.2365,187900.0
2007-06-11 12:05:00,25.97,25.97,25.92,25.96,139100.0,17.2431,17.2431,17.2099,17.2365,139100.0
2007-06-11 12:10:00,25.96,25.96,25.86,25.88,158800.0,17.2365,17.2365,17.1701,17.1833,158800.0
2007-06-11 12:15:00,25.88,25.96,25.88,25.93,168600.0,17.1833,17.2365,17.1833,17.2165,168600.0
2007-06-11 12:20:00,25.93,25.95,25.92,25.93,62100.0,17.2165,17.2298,17.2099,17.2165,62100.0
2007-06-11 12:25:00,25.94,25.95,25.92,25.95,53400.0,17.2232,17.2298,17.2099,17.2298,53400.0
2007-06-11 12:30:00,25.95,25.96,25.94,25.94,49000.0,17.2298,17.2365,17.2232,17.2232,49000.0
2007-06-11 12:35:00,25.95,25.95,25.91,25.91,50800.0,17.2298,17.2298,17.2033,17.2033,50800.0
2007-06-11 12:40:00,25.91,25.92,25.9,25.92,42600.0,17.2033,17.2099,17.1966,17.2099,42600.0
2007-06-11 12:45:00,25.92,25.92,25.88,25.92,98500.0,17.2099,17.2099,17.1833,17.2099,98500.0
2007-06-11 12:50:00,25.92,25.93,25.9,25.9,112700.0,17.2099,17.2165,17.1966,17.1966,112700.0
2007-06-11 12:55:00,25.9,25.91,25.89,25.9,54900.0,17.1966,17.2033,17.19,17.1966,54900.0
2007-06-11 13:00:00,25.9,25.92,25.87,25.91,87500.0,17.1966,17.2099,17.1767,17.2033,87500.0
2007-06-11 13:05:00,25.91,25.93,25.91,25.93,66800.0,17.2033,17.2165,17.2033,17.2165,66800.0
2007-06-11 13:10:00,25.93,25.93,25.92,25.92,77600.0,17.2165,17.2165,17.2099,17.2099,77600.0
2007-06-11 13:15:00,25.92,25.94,25.92,25.92,65800.0,17.2099,17.2232,17.2099,17.2099,65800.0
2007-06-11 13:20:00,25.93,25.94,25.92,25.94,44900.0,17.2165,17.2232,17.2099,17.2232,44900.0
2007-06-11 13:25:00,25.93,25.94,25.89,25.9,111000.0,17.2165,17.2232,17.19,17.1966,111000.0
2007-06-11 13:30:00,25.9,25.9,25.87,25.88,73400.0,17.1966,17.1966,17.1767,17.1833,73400.0
2007-06-11 13:35:00,25.88,25.9,25.87,25.9,72700.0,17.1833,17.1966,17.1767,17.1966,72700.0
2007-06-11 13:40:00,25.9,25.93,25.88,25.91,86800.0,17.1966,17.2165,17.1833,17.2033,86800.0
2007-06-11 13:45:00,25.91,25.94,25.91,25.93,92100.0,17.2033,17.2232,17.2033,17.2165,92100.0
2007-06-11 13:50:00,25.94,25.94,25.92,25.93,68900.0,17.2232,17.2232,17.2099,17.2165,68900.0
2007-06-11 13:55:00,25.93,25.98,25.93,25.94,188200.0,17.2165,17.2497,17.2165,17.2232,188200.0
2007-06-11 14:00:00,25.94,25.97,25.92,25.96,49400.0,17.2232,17.2431,17.2099,17.2365,49400.0
2007-06-11 14:05:00,25.97,25.98,25.96,25.98,116000.0,17.2431,17.2497,17.2365,17.2497,116000.0
2007-06-11 14:10:00,25.98,26.0,25.95,25.98,244800.0,17.2497,17.263,17.2298,17.2497,244800.0
2007-06-11 14:15:00,25.98,26.06,25.98,26.04,320300.0,17.2497,17.3029,17.2497,17.2896,320300.0
2007-06-11 14:20:00,26.04,26.07,26.02,26.05,142400.0,17.2896,17.3095,17.2763,17.2962,142400.0
2007-06-11 14:25:00,26.05,26.07,26.03,26.05,281700.0,17.2962,17.3095,17.2829,17.2962,281700.0
2007-06-11 14:30:00,26.06,26.06,26.0,26.03,223000.0,17.3029,17.3029,17.263,17.2829,223000.0
2007-06-11 14:35:00,26.03,26.04,26.0,26.02,74200.0,17.2829,17.2896,17.263,17.2763,74200.0
2007-06-11 14:40:00,26.02,26.03,25.99,26.02,230700.0,17.2763,17.2829,17.2564,17.2763,230700.0
2007-06-11 14:45:00,26.02,26.05,26.0,26.03,138000.0,17.2763,17.2962,17.263,17.2829,138000.0
2007-06-11 14:50:00,26.03,26.06,26.02,26.03,205400.0,17.2829,17.3029,17.2763,17.2829,205400.0
2007-06-11 14:55:00,26.04,26.04,25.96,25.96,303200.0,17.2896,17.2896,17.2365,17.2365,303200.0
2007-06-11 15:00:00,25.96,26.01,25.95,26.0,194900.0,17.2365,17.2697,17.2298,17.263,194900.0
2007-06-11 15:05:00,26.0,26.01,25.96,26.0,137100.0,17.263,17.2697,17.2365,17.263,137100.0
2007-06-11 15:10:00,26.0,26.02,25.97,25.98,122300.0,17.263,17.2763,17.2431,17.2497,122300.0
2007-06-11 15:15:00,25.98,25.99,25.95,25.97,120200.0,17.2497,17.2564,17.2298,17.2431,120200.0
2007-06-11 15:20:00,25.97,25.97,25.95,25.96,128400.0,17.2431,17.2431,17.2298,17.2365,128400.0
2007-06-11 15:25:00,25.96,25.97,25.93,25.95,220900.0,17.2365,17.2431,17.2165,17.2298,220900.0
2007-06-11 15:30:00,25.95,25.98,25.9,25.91,163600.0,17.2298,17.2497,17.1966,17.2033,163600.0
2007-06-11 15:35:00,25.9,25.91,25.88,25.89,112800.0,17.1966,17.2033,17.1833,17.19,112800.0
2007-06-11 15:40:00,25.9,25.92,25.89,25.91,317000.0,17.1966,17.2099,17.19,17.2033,317000.0
2007-06-11 15:45:00,25.91,25.92,25.9,25.91,159600.0,17.2033,17.2099,17.1966,17.2033,159600.0
2007-06-11 15:50:00,25.91,25.92,25.89,25.91,600300.0,17.2033,17.2099,17.19,17.2033,600300.0
2007-06-11 15:55:00,25.92,25.93,25.9,25.91,209200.0,17.2099,17.2165,17.1966,17.2033,209200.0
2007-06-12 09:30:00,25.89,25.89,25.75,25.89,406600.0,17.19,17.19,17.097,17.19,406600.0
2007-06-12 09:35:00,25.89,25.9,25.78,25.83,152000.0,17.19,17.1966,17.1169,17.1501,152000.0
2007-06-12 09:40:00,25.82,25.85,25.8,25.82,128800.0,17.1435,17.1634,17.1302,17.1435,128800.0
2007-06-12 09:45:00,25.82,25.88,25.82,25.82,162000.0,17.1435,17.1833,17.1435,17.1435,162000.0
2007-06-12 09:50:00,25.82,25.83,25.78,25.78,143900.0,17.1435,17.1501,17.1169,17.1169,143900.0
2007-06-12 09:55:00,25.78,25.81,25.71,25.71,231600.0,17.1169,17.1369,17.0705,17.0705,231600.0
2007-06-12 10:00:00,25.72,25.75,25.68,25.69,258200.0,17.0771,17.097,17.0506,17.0572,258200.0
2007-06-12 10:05:00,25.69,25.76,25.68,25.74,88200.0,17.0572,17.1037,17.0506,17.0904,88200.0
2007-06-12 10:10:00,25.74,25.77,25.7,25.72,169600.0,17.0904,17.1103,17.0638,17.0771,169600.0
2007-06-12 10:15:00,25.73,25.76,25.7,25.71,175500.0,17.0837,17.1037,17.0638,17.0705,175500.0
2007-06-12 10:20:00,25.72,25.73,25.66,25.67,266600.0,17.0771,17.0837,17.0373,17.0439,266600.0
2007-06-12 10:25:00,25.67,25.71,25.65,25.66,238500.0,17.0439,17.0705,17.0306,17.0373,238500.0
2007-06-12 10:30:00,25.67,25.71,25.66,25.66,239800.0,17.0439,17.0705,17.0373,17.0373,239800.0
2007-06-12 10:35:00,25.67,25.67,25.65,25.66,102200.0,17.0439,17.0439,17.0306,17.0373,102200.0
2007-06-12 10:40:00,25.67,25.67,25.65,25.65,87100.0,17.0439,17.0439,17.0306,17.0306,87100.0
2007-06-12 10:45:00,25.65,25.67,25.61,25.64,182700.0,17.0306,17.0439,17.0041,17.024,182700.0
2007-06-12 10:50:00,25.64,25.66,25.56,25.56,138500.0,17.024,17.0373,16.9709,16.9709,138500.0
2007-06-12 10:55:00,25.55,25.58,25.45,25.45,321800.0,16.9642,16.9842,16.8978,16.8978,321800.0
2007-06-12 11:00:00,25.45,25.45,25.31,25.4,438700.0,16.8978,16.8978,16.8049,16.8646,438700.0
2007-06-12 11:05:00,25.4,25.42,25.3,25.4,226300.0,16.8646,16.8779,16.7982,16.8646,226300.0
2007-06-12 11:10:00,25.4,25.48,25.39,25.48,115000.0,16.8646,16.9178,16.858,16.9178,115000.0
2007-06-12 11:15:00,25.49,25.49,25.42,25.45,108300.0,16.9244,16.9244,16.8779,16.8978,108300.0
2007-06-12 11:20:00,25.44,25.5,25.43,25.49,70700.0,16.8912,16.931,16.8846,16.9244,70700.0
2007-06-12 11:25:00,25.48,25.54,25.44,25.45,106300.0,16.9178,16.9576,16.8912,16.8978,106300.0
2007-06-12 11:30:00,25.45,25.51,25.43,25.48,123400.0,16.8978,16.9377,16.8846,16.9178,123400.0
2007-06-12 11:35:00,25.48,25.5,25.46,25.5,84500.0,16.9178,16.931,16.9045,16.931,84500.0
2007-06-12 11:40:00,25.5,25.62,25.47,25.58,189300.0,16.931,17.0107,16.9111,16.9842,189300.0
2007-06-12 11:45:00,25.59,25.62,25.52,25.56,107200.0,16.9908,17.0107,16.9443,16.9709,107200.0
2007-06-12 11:50:00,25.56,25.6,25.55,25.58,78600.0,16.9709,16.9974,16.9642,16.9842,78600.0
2007-06-12 11:55:00,25.58,25.6,25.55,25.58,87100.0,16.9842,16.9974,16.9642,16.9842,87100.0
2007-06-12 12:00:00,25.58,25.58,25.52,25.55,126500.0,16.9842,16.9842,16.9443,16.9642,126500.0
2007-06-12 12:05:00,25.54,25.55,25.53,25.54,69700.0,16.9576,16.9642,16.951,16.9576,69700.0
2007-06-12 12:10:00,25.55,25.56,25.52,25.52,69300.0,16.9642,16.9709,16.9443,16.9443,69300.0
2007-06-12 12:15:00,25.53,25.57,25.53,25.57,69100.0,16.951,16.9775,16.951,16.9775,69100.0
2007-06-12 12:20:00,25.57,25.57,25.52,25.53,61800.0,16.9775,16.9775,16.9443,16.951,61800.0
2007-06-12 12:25:00,25.53,25.54,25.5,25.52,105000.0,16.951,16.9576,16.931,16.9443,105000.0
2007-06-12 12:30:00,25.52,25.55,25.45,25.46,168900.0,16.9443,16.9642,16.8978,16.9045,168900.0
2007-06-12 12:35:00,25.45,25.5,25.43,25.44,165400.0,16.8978,16.931,16.8846,16.8912,165400.0
2007-06-12 12:40:00,25.43,25.46,25.42,25.43,119900.0,16.8846,16.9045,16.8779,16.8846,119900.0
2007-06-12 12:45:00,25.43,25.44,25.42,25.43,55000.0,16.8846,16.8912,16.8779,16.8846,55000.0
2007-06-12 12:50:00,25.42,25.45,25.41,25.41,95300.0,16.8779,16.8978,16.8713,16.8713,95300.0
2007-06-12 12:55:00,25.41,25.46,25.41,25.45,54000.0,16.8713,16.9045,16.8713,16.8978,54000.0
2007-06-12 13:00:00,25.45,25.48,25.43,25.45,101600.0,16.8978,16.9178,16.8846,16.8978,101600.0
2007-06-12 13:05:00,25.44,25.48,25.44,25.47,67100.0,16.8912,16.9178,16.8912,16.9111,67100.0
2007-06-12 13:10:00,25.47,25.52,25.47,25.52,74300.0,16.9111,16.9443,16.9111,16.9443,74300.0
2007-06-12 13:15:00,25.51,25.59,25.51,25.56,182800.0,16.9377,16.9908,16.9377,16.9709,182800.0
2007-06-12 13:20:00,25.56,25.59,25.56,25.57,73900.0,16.9709,16.9908,16.9709,16.9775,73900.0
2007-06-12 13:25:00,25.57,25.58,25.51,25.54,58900.0,16.9775,16.9842,16.9377,16.9576,58900.0
2007-06-12 13:30:00,25.54,25.58,25.52,25.57,64900.0,16.9576,16.9842,16.9443,16.9775,64900.0
2007-06-12 13:35:00,25.58,25.65,25.56,25.65,74500.0,16.9842,17.0306,16.9709,17.0306,74500.0
2007-06-12 13:40:00,25.65,25.65,25.59,25.61,62700.0,17.0306,17.0306,16.9908,17.0041,62700.0
2007-06-12 13:45:00,25.62,25.69,25.61,25.68,130300.0,17.0107,17.0572,17.0041,17.0506,130300.0
2007-06-12 13:50:00,25.67,25.7,25.67,25.69,79300.0,17.0439,17.0638,17.0439,17.0572,79300.0
2007-06-12 13:55:00,25.69,25.71,25.61,25.61,152000.0,17.0572,17.0705,17.0041,17.0041,152000.0
2007-06-12 14:00:00,25.62,25.74,25.62,25.74,145100.0,17.0107,17.0904,17.0107,17.0904,145100.0
2007-06-12 14:05:00,25.74,25.77,25.64,25.65,170200.0,17.0904,17.1103,17.024,17.0306,170200.0
2007-06-12 14:10:00,25.66,25.68,25.59,25.61,160700.0,17.0373,17.0506,16.9908,17.0041,160700.0
2007-06-12 14:15:00,25.61,25.62,25.57,25.6,109300.0,17.0041,17.0107,16.9775,16.9974,109300.0
2007-06-12 14:20:00,25.6,25.61,25.52,25.6,134800.0,16.9974,17.0041,16.9443,16.9974,134800.0
2007-06-12 14:25:00,25.59,25.6,25.56,25.56,92900.0,16.9908,16.9974,16.9709,16.9709,92900.0
2007-06-12 14:30:00,25.55,25.64,25.54,25.63,70500.0,16.9642,17.024,16.9576,17.0174,70500.0
2007-06-12 14:35:00,25.64,25.65,25.5,25.51,394700.0,17.024,17.0306,16.931,16.9377,394700.0
2007-06-12 14:40:00,25.51,25.53,25.46,25.49,240200.0,16.9377,16.951,16.9045,16.9244,240200.0
2007-06-12 14:45:00,25.49,25.5,25.46,25.48,208100.0,16.9244,16.931,16.9045,16.9178,208100.0
2007-06-12 14:50:00,25.49,25.54,25.47,25.54,160600.0,16.9244,16.9576,16.9111,16.9576,160600.0
2007-06-12 14:55:00,25.54,25.56,25.51,25.51,115300.0,16.9576,16.9709,16.9377,16.9377,115300.0
2007-06-12 15:00:00,25.51,25.54,25.48,25.49,185200.0,16.9377,16.9576,16.9178,16.9244,185200.0
2007-06-12 15:05:00,25.5,25.5,25.37,25.37,378100.0,16.931,16.931,16.8447,16.8447,378100.0
2007-06-12 15:10:00,25.37,25.38,25.3,25.31,373600.0,16.8447,16.8514,16.7982,16.8049,373600.0
2007-06-12 15:15:00,25.3,25.35,25.3,25.33,193100.0,16.7982,16.8314,16.7982,16.8182,193100.0
2007-06-12 15:20:00,25.33,25.37,25.32,25.37,364200.0,16.8182,16.8447,16.8115,16.8447,364200.0
2007-06-12 15:25:00,25.36,25.4,25.34,25.38,132600.0,16.8381,16.8646,16.8248,16.8514,132600.0
2007-06-12 15:30:00,25.38,25.4,25.34,25.35,266700.0,16.8514,16.8646,16.8248,16.8314,266700.0
2007-06-12 15:35:00,25.36,25.4,25.32,25.32,188900.0,16.8381,16.8646,16.8115,16.8115,188900.0
2007-06-12 15:40:00,25.32,25.36,25.32,25.34,242300.0,16.8115,16.8381,16.8115,16.8248,242300.0
2007-06-12 15:45:00,25.33,25.37,25.29,25.31,324700.0,16.8182,16.8447,16.7916,16.8049,324700.0
2007-06-12 15:50:00,25.31,25.36,25.3,25.35,194900.0,16.8049,16.8381,16.7982,16.8314,194900.0
2007-06-12 15:55:00,25.35,25.38,25.3,25.3,344000.0,16.8314,16.8514,16.7982,16.7982,344000.0
2007-06-13 09:30:00,25.46,25.57,25.43,25.47,376400.0,16.9045,16.9775,16.8846,16.9111,376400.0
2007-06-13 09:35:00,25.48,25.5,25.41,25.47,147900.0,16.9178,16.931,16.8713,16.9111,147900.0
2007-06-13 09:40:00,25.46,25.47,25.43,25.44,109200.0,16.9045,16.9111,16.8846,16.8912,109200.0
2007-06-13 09:45:00,25.44,25.53,25.37,25.5,217700.0,16.8912,16.951,16.8447,16.931,217700.0
2007-06-13 09:50:00,25.5,25.55,25.49,25.52,128200.0,16.931,16.9642,16.9244,16.9443,128200.0
2007-06-13 09:55:00,25.52,25.52,25.46,25.46,108200.0,16.9443,16.9443,16.9045,16.9045,108200.0
2007-06-13 10:00:00,25.46,25.48,25.41,25.43,120100.0,16.9045,16.9178,16.8713,16.8846,120100.0
2007-06-13 10:05:00,25.43,25.47,25.43,25.44,211100.0,16.8846,16.9111,16.8846,16.8912,211100.0
2007-06-13 10:10:00,25.43,25.47,25.4,25.4,151200.0,16.8846,16.9111,16.8646,16.8646,151200.0
2007-06-13 10:15:00,25.4,25.46,25.4,25.44,217600.0,16.8646,16.9045,16.8646,16.8912,217600.0
2007-06-13 10:20:00,25.44,25.55,25.44,25.52,538200.0,16.8912,16.9642,16.8912,16.9443,538200.0
2007-06-13 10:25:00,25.52,25.55,25.48,25.49,148200.0,16.9443,16.9642,16.9178,16.9244,148200.0
2007-06-13 10:30:00,25.49,25.51,25.47,25.5,562400.0,16.9244,16.9377,16.9111,16.931,562400.0
2007-06-13 10:35:00,25.5,25.51,25.47,25.48,90700.0,16.931,16.9377,16.9111,16.9178,90700.0
2007-06-13 10:40:00,25.48,25.51,25.45,25.48,327900.0,16.9178,16.9377,16.8978,16.9178,327900.0
2007-06-13 10:45:00,25.49,25.51,25.48,25.49,133200.0,16.9244,16.9377,16.9178,16.9244,133200.0
2007-06-13 10:50:00,25.49,25.58,25.45,25.49,278500.0,16.9244,16.9842,16.8978,16.9244,278500.0
2007-06-13 10:55:00,25.5,25.55,25.49,25.53,76200.0,16.931,16.9642,16.9244,16.951,76200.0
2007-06-13 11:00:00,25.52,25.53,25.51,25.51,54900.0,16.9443,16.951,16.9377,16.9377,54900.0
2007-06-13 11:05:00,25.52,25.54,25.5,25.52,43700.0,16.9443,16.9576,16.931,16.9443,43700.0
2007-06-13 11:10:00,25.51,25.52,25.48,25.5,134500.0,16.9377,16.9443,16.9178,16.931,134500.0
2007-06-13 11:15:00,25.5,25.51,25.49,25.5,70600.0,16.931,16.9377,16.9244,16.931,70600.0
2007-06-13 11:20:00,25.5,25.51,25.49,25.5,104500.0,16.931,16.9377,16.9244,16.931,104500.0
2007-06-13 11:25:00,25.49,25.5,25.48,25.48,83500.0,16.9244,16.931,16.9178,16.9178,83500.0
2007-06-13 11:30:00,25.49,25.53,25.49,25.52,76000.0,16.9244,16.951,16.9244,16.9443,76000.0
2007-06-13 11:35:00,25.53,25.54,25.49,25.53,252400.0,16.951,16.9576,16.9244,16.951,252400.0
2007-06-13 11:40:00,25.53,25.54,25.5,25.53,172900.0,16.951,16.9576,16.931,16.951,172900.0
2007-06-13 11:45:00,25.53,25.56,25.52,25.56,148000.0,16.951,16.9709,16.9443,16.9709,148000.0
2007-06-13 11:50:00,25.57,25.57,25.55,25.57,73700.0,16.9775,16.9775,16.9642,16.9775,73700.0
2007-06-13 11:55:00,25.56,25.6,25.55,25.58,114700.0,16.9709,16.9974,16.9642,16.9842,114700.0
2007-06-13 12:00:00,25.58,25.6,25.55,25.58,141600.0,16.9842,16.9974,16.9642,16.9842,141600.0
2007-06-13 12:05:00,25.58,25.6,25.54,25.6,57700.0,16.9842,16.9974,16.9576,16.9974,57700.0
2007-06-13 12:10:00,25.6,25.62,25.59,25.6,62900.0,16.9974,17.0107,16.9908,16.9974,62900.0
2007-06-13 12:15:00,25.59,25.66,25.59,25.65,216200.0,16.9908,17.0373,16.9908,17.0306,216200.0
2007-06-13 12:20:00,25.66,25.66,25.62,25.65,67800.0,17.0373,17.0373,17.0107,17.0306,67800.0
2007-06-13 12:25:00,25.64,25.65,25.61,25.63,92300.0,17.024,17.0306,17.0041,17.0174,92300.0
2007-06-13 12:30:00,25.63,25.66,25.61,25.65,149000.0,17.0174,17.0373,17.0041,17.0306,149000.0
2007-06-13 12:35:00,25.66,25.7,25.66,25.7,125200.0,17.0373,17.0638,17.0373,17.0638,125200.0
2007-06-13 12:40:00,25.7,25.73,25.69,25.69,123900.0,17.0638,17.0837,17.0572,17.0572,123900.0
2007-06-13 12:45:00,25.69,25.75,25.69,25.75,89100.0,17.0572,17.097,17.0572,17.097,89100.0
2007-06-13 12:50:00,25.75,25.75,25.71,25.75,87000.0,17.097,17.097,17.0705,17.097,87000.0
2007-06-13 12:55:00,25.74,25.76,25.67,25.67,185400.0,17.0904,17.1037,17.0439,17.0439,185400.0
2007-06-13 13:00:00,25.67,25.71,25.61,25.61,152800.0,17.0439,17.0705,17.0041,17.0041,152800.0
2007-06-13 13:05:00,25.61,25.66,25.59,25.59,102400.0,17.0041,17.0373,16.9908,16.9908,102400.0
2007-06-13 13:10:00,25.6,25.66,25.59,25.62,89900.0,16.9974,17.0373,16.9908,17.0107,89900.0
2007-06-13 13:15:00,25.62,25.63,25.56,25.62,130900.0,17.0107,17.0174,16.9709,17.0107,130900.0
2007-06-13 13:20:00,25.62,25.66,25.6,25.62,120600.0,17.0107,17.0373,16.9974,17.0107,120600.0
2007-06-13 13:25:00,25.63,25.63,25.58,25.61,53000.0,17.0174,17.0174,16.9842,17.0041,53000.0
2007-06-13 13:30:00,25.61,25.61,25.56,25.59,34000.0,17.0041,17.0041,16.9709,16.9908,34000.0
2007-06-13 13:35:00,25.59,25.68,25.58,25.67,57800.0,16.9908,17.0506,16.9842,17.0439,57800.0
2007-06-13 13:40:00,25.66,25.67,25.61,25.64,64900.0,17.0373,17.0439,17.0041,17.024,64900.0
2007-06-13 13:45:00,25.64,25.68,25.64,25.67,66700.0,17.024,17.0506,17.024,17.0439,66700.0
2007-06-13 13:50:00,25.66,25.67,25.62,25.62,40500.0,17.0373,17.0439,17.0107,17.0107,40500.0
2007-06-13 13:55:00,25.63,25.7,25.62,25.69,72700.0,17.0174,17.0638,17.0107,17.0572,72700.0
2007-06-13 14:00:00,25.69,25.78,25.68,25.72,169200.0,17.0572,17.1169,17.0506,17.0771,169200.0
2007-06-13 14:05:00,25.72,25.75,25.68,25.71,69600.0,17.0771,17.097,17.0506,17.0705,69600.0
2007-06-13 14:10:00,25.71,25.79,25.6,25.77,165700.0,17.0705,17.1236,16.9974,17.1103,165700.0
2007-06-13 14:15:00,25.77,25.8,25.75,25.76,113800.0,17.1103,17.1302,17.097,17.1037,113800.0
2007-06-13 14:20:00,25.76,25.81,25.76,25.79,118200.0,17.1037,17.1369,17.1037,17.1236,118200.0
2007-06-13 14:25:00,25.79,25.8,25.71,25.76,117500.0,17.1236,17.1302,17.0705,17.1037,117500.0
2007-06-13 14:30:00,25.76,25.78,25.74,25.76,105200.0,17.1037,17.1169,17.0904,17.1037,105200.0
2007-06-13 14:35:00,25.76,25.76,25.74,25.76,119500.0,17.1037,17.1037,17.0904,17.1037,119500.0
2007-06-13 14:40:00,25.76,25.76,25.73,25.75,81500.0,17.1037,17.1037,17.0837,17.097,81500.0
2007-06-13 14:45:00,25.76,25.83,25.75,25.82,188900.0,17.1037,17.1501,17.097,17.1435,188900.0
2007-06-13 14:50:00,25.82,25.82,25.78,25.81,94200.0,17.1435,17.1435,17.1169,17.1369,94200.0
2007-06-13 14:55:00,25.82,25.85,25.81,25.84,152900.0,17.1435,17.1634,17.1369,17.1568,152900.0
2007-06-13 15:00:00,25.83,25.87,25.81,25.84,111200.0,17.1501,17.1767,17.1369,17.1568,111200.0
2007-06-13 15:05:00,25.83,25.85,25.78,25.81,171700.0,17.1501,17.1634,17.1169,17.1369,171700.0
2007-06-13 15:10:00,25.82,25.85,25.79,25.83,187300.0,17.1435,17.1634,17.1236,17.1501,187300.0
2007-06-13 15:15:00,25.83,25.87,25.82,25.85,105400.0,17.1501,17.1767,17.1435,17.1634,105400.0
2007-06-13 15:20:00,25.85,25.86,25.82,25.83,109500.0,17.1634,17.1701,17.1435,17.1501,109500.0
2007-06-13 15:25:00,25.82,25.87,25.82,25.86,131900.0,17.1435,17.1767,17.1435,17.1701,131900.0
2007-06-13 15:30:00,25.86,25.92,25.86,25.92,243600.0,17.1701,17.2099,17.1701,17.2099,243600.0
2007-06-13 15:35:00,25.93,25.96,25.91,25.96,342400.0,17.2165,17.2365,17.2033,17.2365,342400.0
2007-06-13 15:40:00,25.96,26.02,25.96,26.0,414200.0,17.2365,17.2763,17.2365,17.263,414200.0
2007-06-13 15:45:00,25.99,26.0,25.88,25.92,399200.0,17.2564,17.263,17.1833,17.2099,399200.0
2007-06-13 15:50:00,25.93,25.98,25.91,25.97,334100.0,17.2165,17.2497,17.2033,17.2431,334100.0
2007-06-13 15:55:00,25.97,26.03,25.95,26.02,389300.0,17.2431,17.2829,17.2298,17.2763,389300.0
2007-06-14 09:30:00,25.97,26.0,25.96,26.0,220100.0,17.2431,17.263,17.2365,17.263,220100.0
2007-06-14 09:35:00,26.0,26.15,25.95,26.12,344900.0,17.263,17.3626,17.2298,17.3427,344900.0
2007-06-14 09:40:00,26.13,26.25,26.11,26.2,201600.0,17.3493,17.429,17.3361,17.3958,201600.0
2007-06-14 09:45:00,26.19,26.2,26.14,26.16,171900.0,17.3892,17.3958,17.356,17.3693,171900.0
2007-06-14 09:50:00,26.15,26.17,26.08,26.09,129700.0,17.3626,17.3759,17.3161,17.3228,129700.0
2007-06-14 09:55:00,26.09,26.16,26.05,26.15,173300.0,17.3228,17.3693,17.2962,17.3626,173300.0
2007-06-14 10:00:00,26.15,26.16,26.03,26.06,138400.0,17.3626,17.3693,17.2829,17.3029,138400.0
2007-06-14 10:05:00,26.06,26.15,26.05,26.14,240100.0,17.3029,17.3626,17.2962,17.356,240100.0
2007-06-14 10:10:00,26.14,26.22,26.12,26.2,97800.0,17.356,17.4091,17.3427,17.3958,97800.0
2007-06-14 10:15:00,26.2,26.23,26.16,26.22,81900.0,17.3958,17.4157,17.3693,17.4091,81900.0
2007-06-14 10:20:00,26.22,26.23,26.18,26.2,89600.0,17.4091,17.4157,17.3825,17.3958,89600.0
2007-06-14 10:25:00,26.2,26.2,26.12,26.17,247700.0,17.3958,17.3958,17.3427,17.3759,247700.0
2007-06-14 10:30:00,26.17,26.24,26.14,26.19,200000.0,17.3759,17.4224,17.356,17.3892,200000.0
2007-06-14 10:35:00,26.19,26.24,26.18,26.2,118600.0,17.3892,17.4224,17.3825,17.3958,118600.0
2007-06-14 10:40:00,26.19,26.24,26.18,26.19,95400.0,17.3892,17.4224,17.3825,17.3892,95400.0
2007-06-14 10:45:00,26.18,26.21,26.16,26.19,78600.0,17.3825,17.4025,17.3693,17.3892,78600.0
2007-06-14 10:50:00,26.19,26.2,26.12,26.14,100500.0,17.3892,17.3958,17.3427,17.356,100500.0
2007-06-14 10:55:00,26.14,26.2,26.13,26.2,80600.0,17.356,17.3958,17.3493,17.3958,80600.0
2007-06-14 11:00:00,26.2,26.21,26.16,26.16,81200.0,17.3958,17.4025,17.3693,17.3693,81200.0
2007-06-14 11:05:00,26.16,26.2,26.16,26.18,87500.0,17.3693,17.3958,17.3693,17.3825,87500.0
2007-06-14 11:10:00,26.18,26.18,26.06,26.07,114900.0,17.3825,17.3825,17.3029,17.3095,114900.0
2007-06-14 11:15:00,26.07,26.14,26.07,26.11,148300.0,17.3095,17.356,17.3095,17.3361,148300.0
2007-06-14 11:20:00,26.12,26.13,26.08,26.11,86600.0,17.3427,17.3493,17.3161,17.3361,86600.0
2007-06-14 11:25:00,26.12,26.14,26.07,26.1,69700.0,17.3427,17.356,17.3095,17.3294,69700.0
2007-06-14 11:30:00,26.1,26.15,26.09,26.11,90700.0,17.3294,17.3626,17.3228,17.3361,90700.0
2007-06-14 11:35:00,26.12,26.15,26.12,26.14,54800.0,17.3427,17.3626,17.3427,17.356,54800.0
2007-06-14 11:40:00,26.14,26.14,26.11,26.14,58000.0,17.356,17.356,17.3361,17.356,58000.0
2007-06-14 11:45:00,26.14,26.14,26.07,26.08,99400.0,17.356,17.356,17.3095,17.3161,99400.0
2007-06-14 11:50:00,26.08,26.11,26.06,26.1,84900.0,17.3161,17.3361,17.3029,17.3294,84900.0
2007-06-14 11:55:00,26.1,26.12,26.09,26.11,31600.0,17.3294,17.3427,17.3228,17.3361,31600.0
2007-06-14 12:00:00,26.12,26.13,26.09,26.12,46400.0,17.3427,17.3493,17.3228,17.3427,46400.0
2007-06-14 12:05:00,26.12,26.12,26.08,26.09,406200.0,17.3427,17.3427,17.3161,17.3228,406200.0
2007-06-14 12:10:00,26.1,26.12,26.09,26.1,125000.0,17.3294,17.3427,17.3228,17.3294,125000.0
2007-06-14 12:15:00,26.1,26.12,26.1,26.11,67400.0,17.3294,17.3427,17.3294,17.3361,67400.0
2007-06-14 12:20:00,26.11,26.17,26.1,26.16,127800.0,17.3361,17.3759,17.3294,17.3693,127800.0
2007-06-14 12:25:00,26.17,26.17,26.12,26.15,80600.0,17.3759,17.3759,17.3427,17.3626,80600.0
2007-06-14 12:30:00,26.15,26.16,26.11,26.12,54100.0,17.3626,17.3693,17.3361,17.3427,54100.0
2007-06-14 12:35:00,26.12,26.13,26.08,26.1,119800.0,17.3427,17.3493,17.3161,17.3294,119800.0
2007-06-14 12:40:00,26.09,26.1,26.08,26.1,72700.0,17.3228,17.3294,17.3161,17.3294,72700.0
2007-06-14 12:45:00,26.1,26.11,26.07,26.1,328400.0,17.3294,17.3361,17.3095,17.3294,328400.0
2007-06-14 12:50:00,26.09,26.1,26.08,26.1,53200.0,17.3228,17.3294,17.3161,17.3294,53200.0
2007-06-14 12:55:00,26.1,26.12,26.07,26.08,33600.0,17.3294,17.3427,17.3095,17.3161,33600.0
2007-06-14 13:00:00,26.09,26.1,26.08,26.1,19100.0,17.3228,17.3294,17.3161,17.3294,19100.0
2007-06-14 13:05:00,26.1,26.11,26.09,26.1,32700.0,17.3294,17.3361,17.3228,17.3294,32700.0
2007-06-14 13:10:00,26.1,26.1,26.07,26.09,76400.0,17.3294,17.3294,17.3095,17.3228,76400.0
2007-06-14 13:15:00,26.09,26.11,26.08,26.11,50700.0,17.3228,17.3361,17.3161,17.3361,50700.0
2007-06-14 13:20:00,26.1,26.11,26.09,26.1,43100.0,17.3294,17.3361,17.3228,17.3294,43100.0
2007-06-14 13:25:00,26.1,26.11,26.09,26.1,49000.0,17.3294,17.3361,17.3228,17.3294,49000.0
2007-06-14 13:30:00,26.09,26.09,26.07,26.07,61200.0,17.3228,17.3228,17.3095,17.3095,61200.0
2007-06-14 13:35:00,26.07,26.08,26.05,26.07,55300.0,17.3095,17.3161,17.2962,17.3095,55300.0
2007-06-14 13:40:00,26.07,26.07,26.05,26.06,29000.0,17.3095,17.3095,17.2962,17.3029,29000.0
2007-06-14 13:45:00,26.05,26.09,26.05,26.09,56300.0,17.2962,17.3228,17.2962,17.3228,56300.0
2007-06-14 13:50:00,26.09,26.1,26.05,26.07,69200.0,17.3228,17.3294,17.2962,17.3095,69200.0
2007-06-14 13:55:00,26.07,26.1,26.06,26.09,75600.0,17.3095,17.3294,17.3029,17.3228,75600.0
2007-06-14 14:00:00,26.09,26.1,26.06,26.07,98500.0,17.3228,17.3294,17.3029,17.3095,98500.0
2007-06-14 14:05:00,26.07,26.08,26.05,26.06,97700.0,17.3095,17.3161,17.2962,17.3029,97700.0
2007-06-14 14:10:00,26.06,26.08,26.06,26.07,65400.0,17.3029,17.3161,17.3029,17.3095,65400.0
2007-06-14 14:15:00,26.07,26.08,26.04,26.04,72000.0,17.3095,17.3161,17.2896,17.2896,72000.0
2007-06-14 14:20:00,26.04,26.05,26.01,26.02,110700.0,17.2896,17.2962,17.2697,17.2763,110700.0
2007-06-14 14:25:00,26.03,26.06,26.0,26.02,136900.0,17.2829,17.3029,17.263,17.2763,136900.0
2007-06-14 14:30:00,26.02,26.04,26.01,26.04,87200.0,17.2763,17.2896,17.2697,17.2896,87200.0
2007-06-14 14:35:00,26.03,26.09,26.03,26.09,91800.0,17.2829,17.3228,17.2829,17.3228,91800.0
2007-06-14 14:40:00,26.09,26.11,26.08,26.09,86000.0,17.3228,17.3361,17.3161,17.3228,86000.0
2007-06-14 14:45:00,26.09,26.1,26.09,26.1,55500.0,17.3228,17.3294,17.3228,17.3294,55500.0
2007-06-14 14:50:00,26.1,26.1,26.07,26.07,102400.0,17.3294,17.3294,17.3095,17.3095,102400.0
2007-06-14 14:55:00,26.07,26.07,26.04,26.06,100200.0,17.3095,17.3095,17.2896,17.3029,100200.0
2007-06-14 15:00:00,26.06,26.07,26.04,26.05,83500.0,17.3029,17.3095,17.2896,17.2962,83500.0
2007-06-14 15:05:00,26.05,26.06,26.03,26.06,84100.0,17.2962,17.3029,17.2829,17.3029,84100.0
2007-06-14 15:10:00,26.06,26.07,26.03,26.06,105000.0,17.3029,17.3095,17.2829,17.3029,105000.0
2007-06-14 15:15:00,26.06,26.09,26.05,26.09,78900.0,17.3029,17.3228,17.2962,17.3228,78900.0
2007-06-14 15:20:00,26.09,26.09,26.08,26.09,69600.0,17.3228,17.3228,17.3161,17.3228,69600.0
2007-06-14 15:25:00,26.09,26.1,26.07,26.09,112800.0,17.3228,17.3294,17.3095,17.3228,112800.0
2007-06-14 15:30:00,26.09,26.1,26.08,26.1,81300.0,17.3228,17.3294,17.3161,17.3294,81300.0
2007-06-14 15:35:00,26.1,26.1,26.09,26.1,83600.0,17.3294,17.3294,17.3228,17.3294,83600.0
2007-06-14 15:40:00,26.09,26.1,26.02,26.03,265100.0,17.3228,17.3294,17.2763,17.2829,265100.0
2007-06-14 15:45:00,26.04,26.04,25.99,26.01,309600.0,17.2896,17.2896,17.2564,17.2697,309600.0
2007-06-14 15:50:00,26.01,26.04,26.0,26.02,207400.0,17.2697,17.2896,17.263,17.2763,207400.0
2007-06-14 15:55:00,26.01,26.03,25.98,25.99,294100.0,17.2697,17.2829,17.2497,17.2564,294100.0
2007-06-15 09:30:00,26.13,26.33,26.1,26.29,1818300.0,17.3493,17.4821,17.3294,17.4556,1818300.0
2007-06-15 09:35:00,26.29,26.32,26.27,26.29,318200.0,17.4556,17.4755,17.4423,17.4556,318200.0
2007-06-15 09:40:00,26.29,26.31,26.25,26.25,258500.0,17.4556,17.4688,17.429,17.429,258500.0
2007-06-15 09:45:00,26.26,26.28,26.17,26.26,371800.0,17.4356,17.4489,17.3759,17.4356,371800.0
2007-06-15 09:50:00,26.26,26.3,26.25,26.28,259200.0,17.4356,17.4622,17.429,17.4489,259200.0
2007-06-15 09:55:00,26.28,26.33,26.26,26.31,278500.0,17.4489,17.4821,17.4356,17.4688,278500.0
2007-06-15 10:00:00,26.31,26.39,26.29,26.38,251800.0,17.4688,17.522,17.4556,17.5153,251800.0
2007-06-15 10:05:00,26.38,26.41,26.37,26.41,251200.0,17.5153,17.5352,17.5087,17.5352,251200.0
2007-06-15 10:10:00,26.41,26.44,26.4,26.44,189100.0,17.5352,17.5552,17.5286,17.5552,189100.0
2007-06-15 10:15:00,26.44,26.49,26.44,26.46,455900.0,17.5552,17.5884,17.5552,17.5684,455900.0
2007-06-15 10:20:00,26.47,26.47,26.43,26.45,182900.0,17.5751,17.5751,17.5485,17.5618,182900.0
2007-06-15 10:25:00,26.45,26.48,26.42,26.46,95600.0,17.5618,17.5817,17.5419,17.5684,95600.0
2007-06-15 10:30:00,26.46,26.5,26.43,26.48,222100.0,17.5684,17.595,17.5485,17.5817,222100.0
2007-06-15 10:35:00,26.49,26.5,26.47,26.48,359200.0,17.5884,17.595,17.5751,17.5817,359200.0
2007-06-15 10:40:00,26.49,26.5,26.48,26.5,128300.0,17.5884,17.595,17.5817,17.595,128300.0
2007-06-15 10:45:00,26.5,26.53,26.49,26.51,220200.0,17.595,17.6149,17.5884,17.6016,220200.0
2007-06-15 10:50:00,26.51,26.53,26.48,26.51,139500.0,17.6016,17.6149,17.5817,17.6016,139500.0
2007-06-15 10:55:00,26.51,26.52,26.48,26.48,102100.0,17.6016,17.6083,17.5817,17.5817,102100.0
2007-06-15 11:00:00,26.48,26.52,26.48,26.51,92900.0,17.5817,17.6083,17.5817,17.6016,92900.0
2007-06-15 11:05:00,26.51,26.55,26.51,26.54,144400.0,17.6016,17.6282,17.6016,17.6216,144400.0
2007-06-15 11:10:00,26.55,26.59,26.54,26.58,154100.0,17.6282,17.6548,17.6216,17.6481,154100.0
2007-06-15 11:15:00,26.58,26.67,26.58,26.64,264100.0,17.6481,17.7079,17.6481,17.688,264100.0
2007-06-15 11:20:00,26.65,26.66,26.62,26.64,202400.0,17.6946,17.7012,17.6747,17.688,202400.0
2007-06-15 11:25:00,26.63,26.64,26.55,26.55,165900.0,17.6813,17.688,17.6282,17.6282,165900.0
2007-06-15 11:30:00,26.55,26.56,26.45,26.47,328200.0,17.6282,17.6348,17.5618,17.5751,328200.0
2007-06-15 11:35:00,26.46,26.48,26.4,26.48,168200.0,17.5684,17.5817,17.5286,17.5817,168200.0
2007-06-15 11:40:00,26.47,26.49,26.45,26.48,215200.0,17.5751,17.5884,17.5618,17.5817,215200.0
2007-06-15 11:45:00,26.48,26.49,26.46,26.48,87000.0,17.5817,17.5884,17.5684,17.5817,87000.0
2007-06-15 11:50:00,26.48,26.5,26.44,26.44,102200.0,17.5817,17.595,17.5552,17.5552,102200.0
2007-06-15 11:55:00,26.44,26.44,26.4,26.42,73100.0,17.5552,17.5552,17.5286,17.5419,73100.0
2007-06-15 12:00:00,26.41,26.45,26.39,26.42,111900.0,17.5352,17.5618,17.522,17.5419,111900.0
2007-06-15 12:05:00,26.42,26.45,26.37,26.38,154600.0,17.5419,17.5618,17.5087,17.5153,154600.0
2007-06-15 12:10:00,26.37,26.38,26.34,26.35,74900.0,17.5087,17.5153,17.4888,17.4954,74900.0
2007-06-15 12:15:00,26.35,26.35,26.34,26.34,35900.0,17.4954,17.4954,17.4888,17.4888,35900.0
2007-06-15 12:20:00,26.35,26.35,26.25,26.27,220500.0,17.4954,17.4954,17.429,17.4423,220500.0
2007-06-15 12:25:00,26.27,26.3,26.26,26.26,136400.0,17.4423,17.4622,17.4356,17.4356,136400.0
2007-06-15 12:30:00,26.26,26.32,26.26,26.3,159400.0,17.4356,17.4755,17.4356,17.4622,159400.0
2007-06-15 12:35:00,26.3,26.31,26.28,26.3,98300.0,17.4622,17.4688,17.4489,17.4622,98300.0
2007-06-15 12:40:00,26.3,26.3,26.26,26.27,94200.0,17.4622,17.4622,17.4356,17.4423,94200.0
2007-06-15 12:45:00,26.27,26.29,26.27,26.28,69400.0,17.4423,17.4556,17.4423,17.4489,69400.0
2007-06-15 12:50:00,26.27,26.3,26.25,26.3,183300.0,17.4423,17.4622,17.429,17.4622,183300.0
2007-06-15 12:55:00,26.3,26.37,26.29,26.33,183300.0,17.4622,17.5087,17.4556,17.4821,183300.0
2007-06-15 13:00:00,26.33,26.34,26.3,26.31,120600.0,17.4821,17.4888,17.4622,17.4688,120600.0
2007-06-15 13:05:00,26.3,26.35,26.3,26.31,82300.0,17.4622,17.4954,17.4622,17.4688,82300.0
2007-06-15 13:10:00,26.31,26.35,26.3,26.34,31800.0,17.4688,17.4954,17.4622,17.4888,31800.0
2007-06-15 13:15:00,26.34,26.35,26.3,26.3,85900.0,17.4888,17.4954,17.4622,17.4622,85900.0
2007-06-15 13:20:00,26.31,26.33,26.3,26.32,82000.0,17.4688,17.4821,17.4622,17.4755,82000.0
2007-06-15 13:25:00,26.31,26.32,26.28,26.29,73400.0,17.4688,17.4755,17.4489,17.4556,73400.0
2007-06-15 13:30:00,26.29,26.31,26.28,26.3,126000.0,17.4556,17.4688,17.4489,17.4622,126000.0
2007-06-15 13:35:00,26.3,26.31,26.3,26.3,49300.0,17.4622,17.4688,17.4622,17.4622,49300.0
2007-06-15 13:40:00,26.31,26.33,26.3,26.33,40700.0,17.4688,17.4821,17.4622,17.4821,40700.0
2007-06-15 13:45:00,26.33,26.35,26.32,26.35,108000.0,17.4821,17.4954,17.4755,17.4954,108000.0
2007-06-15 13:50:00,26.35,26.4,26.34,26.39,73800.0,17.4954,17.5286,17.4888,17.522,73800.0
2007-06-15 13:55:00,26.4,26.44,26.39,26.41,113200.0,17.5286,17.5552,17.522,17.5352,113200.0
2007-06-15 14:00:00,26.41,26.45,26.41,26.44,84400.0,17.5352,17.5618,17.5352,17.5552,84400.0
2007-06-15 14:05:00,26.44,26.48,26.4,26.4,194700.0,17.5552,17.5817,17.5286,17.5286,194700.0
2007-06-15 14:10:00,26.39,26.44,26.35,26.43,148700.0,17.522,17.5552,17.4954,17.5485,148700.0
2007-06-15 14:15:00,26.42,26.46,26.41,26.42,60200.0,17.5419,17.5684,17.5352,17.5419,60200.0
2007-06-15 14:20:00,26.43,26.47,26.42,26.44,287200.0,17.5485,17.5751,17.5419,17.5552,287200.0
2007-06-15 14:25:00,26.44,26.47,26.43,26.43,271700.0,17.5552,17.5751,17.5485,17.5485,271700.0
2007-06-15 14:30:00,26.44,26.47,26.42,26.42,147500.0,17.5552,17.5751,17.5419,17.5419,147500.0
2007-06-15 14:35:00,26.42,26.43,26.4,26.41,45200.0,17.5419,17.5485,17.5286,17.5352,45200.0
2007-06-15 14:40:00,26.4,26.42,26.39,26.39,84600.0,17.5286,17.5419,17.522,17.522,84600.0
2007-06-15 14:45:00,26.39,26.41,26.38,26.39,81000.0,17.522,17.5352,17.5153,17.522,81000.0
2007-06-15 14:50:00,26.39,26.4,26.38,26.39,85600.0,17.522,17.5286,17.5153,17.522,85600.0
2007-06-15 14:55:00,26.38,26.43,26.38,26.43,81400.0,17.5153,17.5485,17.5153,17.5485,81400.0
2007-06-15 15:00:00,26.43,26.44,26.41,26.42,63800.0,17.5485,17.5552,17.5352,17.5419,63800.0
2007-06-15 15:05:00,26.41,26.42,26.38,26.4,67000.0,17.5352,17.5419,17.5153,17.5286,67000.0
2007-06-15 15:10:00,26.4,26.41,26.39,26.4,143200.0,17.5286,17.5352,17.522,17.5286,143200.0
2007-06-15 15:15:00,26.4,26.42,26.39,26.41,101500.0,17.5286,17.5419,17.522,17.5352,101500.0
2007-06-15 15:20:00,26.41,26.41,26.32,26.33,203400.0,17.5352,17.5352,17.4755,17.4821,203400.0
2007-06-15 15:25:00,26.33,26.37,26.32,26.35,239900.0,17.4821,17.5087,17.4755,17.4954,239900.0
2007-06-15 15:30:00,26.35,26.38,26.34,26.37,94900.0,17.4954,17.5153,17.4888,17.5087,94900.0
2007-06-15 15:35:00,26.37,26.37,26.33,26.33,125400.0,17.5087,17.5087,17.4821,17.4821,125400.0
2007-06-15 15:40:00,26.33,26.35,26.32,26.35,196800.0,17.4821,17.4954,17.4755,17.4954,196800.0
2007-06-15 15:45:00,26.34,26.36,26.34,26.35,129200.0,17.4888,17.502,17.4888,17.4954,129200.0
2007-06-15 15:50:00,26.35,26.37,26.33,26.36,223500.0,17.4954,17.5087,17.4821,17.502,223500.0
2007-06-15 15:55:00,26.36,26.36,26.3,26.33,251500.0,17.502,17.502,17.4622,17.4821,251500.0
2007-06-18 09:30:00,26.39,26.4,26.35,26.38,537600.0,17.522,17.5286,17.4954,17.5153,537600.0
2007-06-18 09:35:00,26.38,26.4,26.17,26.19,269500.0,17.5153,17.5286,17.3759,17.3892,269500.0
2007-06-18 09:40:00,26.18,26.29,26.16,26.18,250900.0,17.3825,17.4556,17.3693,17.3825,250900.0
2007-06-18 09:45:00,26.19,26.22,26.15,26.19,307600.0,17.3892,17.4091,17.3626,17.3892,307600.0
2007-06-18 09:50:00,26.19,26.21,26.15,26.19,163800.0,17.3892,17.4025,17.3626,17.3892,163800.0
2007-06-18 09:55:00,26.19,26.26,26.16,26.25,237900.0,17.3892,17.4356,17.3693,17.429,237900.0
2007-06-18 10:00:00,26.26,26.26,26.16,26.18,115500.0,17.4356,17.4356,17.3693,17.3825,115500.0
2007-06-18 10:05:00,26.19,26.23,26.13,26.16,250100.0,17.3892,17.4157,17.3493,17.3693,250100.0
2007-06-18 10:10:00,26.16,26.19,26.14,26.18,187300.0,17.3693,17.3892,17.356,17.3825,187300.0
2007-06-18 10:15:00,26.19,26.21,26.11,26.13,210600.0,17.3892,17.4025,17.3361,17.3493,210600.0
2007-06-18 10:20:00,26.13,26.15,26.11,26.15,192600.0,17.3493,17.3626,17.3361,17.3626,192600.0
2007-06-18 10:25:00,26.15,26.17,26.12,26.14,105000.0,17.3626,17.3759,17.3427,17.356,105000.0
2007-06-18 10:30:00,26.14,26.2,26.13,26.2,123400.0,17.356,17.3958,17.3493,17.3958,123400.0
2007-06-18 10:35:00,26.2,26.23,26.19,26.2,115500.0,17.3958,17.4157,17.3892,17.3958,115500.0
2007-06-18 10:40:00,26.2,26.21,26.17,26.17,308300.0,17.3958,17.4025,17.3759,17.3759,308300.0
2007-06-18 10:45:00,26.17,26.18,26.14,26.14,44900.0,17.3759,17.3825,17.356,17.356,44900.0
2007-06-18 10:50:00,26.14,26.18,26.13,26.15,110100.0,17.356,17.3825,17.3493,17.3626,110100.0
2007-06-18 10:55:00,26.15,26.16,26.15,26.15,60300.0,17.3626,17.3693,17.3626,17.3626,60300.0
2007-06-18 11:00:00,26.16,26.17,26.14,26.16,343200.0,17.3693,17.3759,17.356,17.3693,343200.0
2007-06-18 11:05:00,26.15,26.17,26.15,26.17,95900.0,17.3626,17.3759,17.3626,17.3759,95900.0
2007-06-18 11:10:00,26.16,26.18,26.15,26.18,61800.0,17.3693,17.3825,17.3626,17.3825,61800.0
2007-06-18 11:15:00,26.18,26.24,26.18,26.22,330200.0,17.3825,17.4224,17.3825,17.4091,330200.0
2007-06-18 11:20:00,26.22,26.23,26.18,26.22,97400.0,17.4091,17.4157,17.3825,17.4091,97400.0
2007-06-18 11:25:00,26.22,26.24,26.19,26.21,95700.0,17.4091,17.4224,17.3892,17.4025,95700.0
2007-06-18 11:30:00,26.21,26.21,26.16,26.19,61600.0,17.4025,17.4025,17.3693,17.3892,61600.0
2007-06-18 11:35:00,26.2,26.21,26.19,26.2,38200.0,17.3958,17.4025,17.3892,17.3958,38200.0
2007-06-18 11:40:00,26.2,26.2,26.19,26.19,63300.0,17.3958,17.3958,17.3892,17.3892,63300.0
2007-06-18 11:45:00,26.19,26.21,26.19,26.2,45300.0,17.3892,17.4025,17.3892,17.3958,45300.0
2007-06-18 11:50:00,26.19,26.21,26.19,26.21,201100.0,17.3892,17.4025,17.3892,17.4025,201100.0
2007-06-18 11:55:00,26.2,26.21,26.19,26.2,63800.0,17.3958,17.4025,17.3892,17.3958,63800.0
2007-06-18 12:00:00,26.2,26.21,26.19,26.2,194400.0,17.3958,17.4025,17.3892,17.3958,194400.0
2007-06-18 12:05:00,26.2,26.21,26.19,26.2,102500.0,17.3958,17.4025,17.3892,17.3958,102500.0
2007-06-18 12:10:00,26.2,26.2,26.19,26.19,37900.0,17.3958,17.3958,17.3892,17.3892,37900.0
2007-06-18 12:15:00,26.19,26.2,26.19,26.2,152400.0,17.3892,17.3958,17.3892,17.3958,152400.0
2007-06-18 12:20:00,26.19,26.2,26.15,26.15,109300.0,17.3892,17.3958,17.3626,17.3626,109300.0
2007-06-18 12:25:00,26.15,26.18,26.13,26.15,99500.0,17.3626,17.3825,17.3493,17.3626,99500.0
2007-06-18 12:30:00,26.14,26.18,26.14,26.18,60300.0,17.356,17.3825,17.356,17.3825,60300.0
2007-06-18 12:35:00,26.18,26.2,26.17,26.19,29900.0,17.3825,17.3958,17.3759,17.3892,29900.0
2007-06-18 12:40:00,26.2,26.25,26.19,26.25,64000.0,17.3958,17.429,17.3892,17.429,64000.0
2007-06-18 12:45:00,26.25,26.25,26.22,26.23,91100.0,17.429,17.429,17.4091,17.4157,91100.0
2007-06-18 12:50:00,26.23,26.25,26.22,26.24,136800.0,17.4157,17.429,17.4091,17.4224,136800.0
2007-06-18 12:55:00,26.24,26.25,26.18,26.2,93100.0,17.4224,17.429,17.3825,17.3958,93100.0
2007-06-18 13:00:00,26.2,26.21,26.12,26.13,172600.0,17.3958,17.4025,17.3427,17.3493,172600.0
2007-06-18 13:05:00,26.12,26.19,26.12,26.19,140900.0,17.3427,17.3892,17.3427,17.3892,140900.0
2007-06-18 13:10:00,26.18,26.2,26.14,26.2,131500.0,17.3825,17.3958,17.356,17.3958,131500.0
2007-06-18 13:15:00,26.2,26.22,26.19,26.19,51000.0,17.3958,17.4091,17.3892,17.3892,51000.0
2007-06-18 13:20:00,26.19,26.19,26.15,26.17,72500.0,17.3892,17.3892,17.3626,17.3759,72500.0
2007-06-18 13:25:00,26.17,26.18,26.16,26.18,79200.0,17.3759,17.3825,17.3693,17.3825,79200.0
2007-06-18 13:30:00,26.18,26.2,26.17,26.19,107400.0,17.3825,17.3958,17.3759,17.3892,107400.0
2007-06-18 13:35:00,26.19,26.2,26.16,26.19,219500.0,17.3892,17.3958,17.3693,17.3892,219500.0
2007-06-18 13:40:00,26.19,26.19,26.15,26.17,97900.0,17.3892,17.3892,17.3626,17.3759,97900.0
2007-06-18 13:45:00,26.17,26.17,26.13,26.15,151200.0,17.3759,17.3759,17.3493,17.3626,151200.0
2007-06-18 13:50:00,26.15,26.16,26.14,26.14,142100.0,17.3626,17.3693,17.356,17.356,142100.0
2007-06-18 13:55:00,26.14,26.16,26.14,26.16,153300.0,17.356,17.3693,17.356,17.3693,153300.0
2007-06-18 14:00:00,26.16,26.18,26.15,26.17,89800.0,17.3693,17.3825,17.3626,17.3759,89800.0
2007-06-18 14:05:00,26.17,26.21,26.15,26.21,111200.0,17.3759,17.4025,17.3626,17.4025,111200.0
2007-06-18 14:10:00,26.21,26.21,26.19,26.2,83600.0,17.4025,17.4025,17.3892,17.3958,83600.0
2007-06-18 14:15:00,26.19,26.23,26.19,26.23,59700.0,17.3892,17.4157,17.3892,17.4157,59700.0
2007-06-18 14:20:00,26.23,26.23,26.2,26.21,61500.0,17.4157,17.4157,17.3958,17.4025,61500.0
2007-06-18 14:25:00,26.21,26.24,26.2,26.23,79700.0,17.4025,17.4224,17.3958,17.4157,79700.0
2007-06-18 14:30:00,26.22,26.24,26.21,26.23,78200.0,17.4091,17.4224,17.4025,17.4157,78200.0
2007-06-18 14:35:00,26.24,26.25,26.22,26.24,103300.0,17.4224,17.429,17.4091,17.4224,103300.0
2007-06-18 14:40:00,26.25,26.25,26.21,26.22,76700.0,17.429,17.429,17.4025,17.4091,76700.0
2007-06-18 14:45:00,26.21,26.22,26.16,26.17,204500.0,17.4025,17.4091,17.3693,17.3759,204500.0
2007-06-18 14:50:00,26.18,26.19,26.17,26.19,56300.0,17.3825,17.3892,17.3759,17.3892,56300.0
2007-06-18 14:55:00,26.18,26.21,26.17,26.21,110200.0,17.3825,17.4025,17.3759,17.4025,110200.0
2007-06-18 15:00:00,26.2,26.22,26.2,26.21,108300.0,17.3958,17.4091,17.3958,17.4025,108300.0
2007-06-18 15:05:00,26.21,26.21,26.2,26.21,105200.0,17.4025,17.4025,17.3958,17.4025,105200.0
2007-06-18 15:10:00,26.21,26.21,26.17,26.2,179000.0,17.4025,17.4025,17.3759,17.3958,179000.0
2007-06-18 15:15:00,26.2,26.23,26.18,26.23,160700.0,17.3958,17.4157,17.3825,17.4157,160700.0
2007-06-18 15:20:00,26.22,26.24,26.2,26.24,128300.0,17.4091,17.4224,17.3958,17.4224,128300.0
2007-06-18 15:25:00,26.24,26.24,26.21,26.21,132900.0,17.4224,17.4224,17.4025,17.4025,132900.0
2007-06-18 15:30:00,26.21,26.24,26.2,26.21,188100.0,17.4025,17.4224,17.3958,17.4025,188100.0
2007-06-18 15:35:00,26.21,26.25,26.21,26.23,209700.0,17.4025,17.429,17.4025,17.4157,209700.0
2007-06-18 15:40:00,26.24,26.25,26.23,26.24,323000.0,17.4224,17.429,17.4157,17.4224,323000.0
2007-06-18 15:45:00,26.24,26.25,26.22,26.24,204900.0,17.4224,17.429,17.4091,17.4224,204900.0
2007-06-18 15:50:00,26.24,26.25,26.23,26.24,204900.0,17.4224,17.429,17.4157,17.4224,204900.0
2007-06-18 15:55:00,26.25,26.25,26.18,26.2,354000.0,17.429,17.429,17.3825,17.3958,354000.0
2007-06-19 09:30:00,26.0,26.03,25.81,25.85,700400.0,17.263,17.2829,17.1369,17.1634,700400.0
2007-06-19 09:35:00,25.85,25.97,25.82,25.85,329300.0,17.1634,17.2431,17.1435,17.1634,329300.0
2007-06-19 09:40:00,25.84,25.91,25.83,25.89,344100.0,17.1568,17.2033,17.1501,17.19,344100.0
2007-06-19 09:45:00,25.89,25.9,25.81,25.81,331100.0,17.19,17.1966,17.1369,17.1369,331100.0
2007-06-19 09:50:00,25.81,25.87,25.8,25.87,147000.0,17.1369,17.1767,17.1302,17.1767,147000.0
2007-06-19 09:55:00,25.87,26.01,25.86,25.93,250800.0,17.1767,17.2697,17.1701,17.2165,250800.0
2007-06-19 10:00:00,25.93,26.0,25.92,25.96,243500.0,17.2165,17.263,17.2099,17.2365,243500.0
2007-06-19 10:05:00,25.97,25.99,25.94,25.94,74400.0,17.2431,17.2564,17.2232,17.2232,74400.0
2007-06-19 10:10:00,25.94,25.95,25.54,25.54,835900.0,17.2232,17.2298,16.9576,16.9576,835900.0
2007-06-19 10:15:00,25.53,25.7,25.35,25.49,1461900.0,16.951,17.0638,16.8314,16.9244,1461900.0
2007-06-19 10:20:00,25.48,25.59,25.48,25.56,776800.0,16.9178,16.9908,16.9178,16.9709,776800.0
2007-06-19 10:25:00,25.56,25.58,25.5,25.53,385500.0,16.9709,16.9842,16.931,16.951,385500.0
2007-06-19 10:30:00,25.53,25.64,25.52,25.57,521600.0,16.951,17.024,16.9443,16.9775,521600.0
2007-06-19 10:35:00,25.56,25.69,25.56,25.6,1251200.0,16.9709,17.0572,16.9709,16.9974,1251200.0
2007-06-19 10:40:00,25.61,25.71,25.6,25.71,215400.0,17.0041,17.0705,16.9974,17.0705,215400.0
2007-06-19 10:45:00,25.7,25.72,25.62,25.7,132200.0,17.0638,17.0771,17.0107,17.0638,132200.0
2007-06-19 10:50:00,25.69,25.71,25.61,25.65,214400.0,17.0572,17.0705,17.0041,17.0306,214400.0
2007-06-19 10:55:00,25.65,25.74,25.65,25.74,162100.0,17.0306,17.0904,17.0306,17.0904,162100.0
2007-06-19 11:00:00,25.73,25.77,25.67,25.67,164800.0,17.0837,17.1103,17.0439,17.0439,164800.0
2007-06-19 11:05:00,25.68,25.71,25.65,25.68,195800.0,17.0506,17.0705,17.0306,17.0506,195800.0
2007-06-19 11:10:00,25.67,25.7,25.62,25.62,153500.0,17.0439,17.0638,17.0107,17.0107,153500.0
2007-06-19 11:15:00,25.62,25.63,25.54,25.58,237700.0,17.0107,17.0174,16.9576,16.9842,237700.0
2007-06-19 11:20:00,25.58,25.62,25.55,25.61,278300.0,16.9842,17.0107,16.9642,17.0041,278300.0
2007-06-19 11:25:00,25.6,25.62,25.57,25.58,165500.0,16.9974,17.0107,16.9775,16.9842,165500.0
2007-06-19 11:30:00,25.58,25.59,25.52,25.55,251800.0,16.9842,16.9908,16.9443,16.9642,251800.0
2007-06-19 11:35:00,25.56,25.58,25.52,25.54,291100.0,16.9709,16.9842,16.9443,16.9576,291100.0
2007-06-19 11:40:00,25.54,25.61,25.54,25.61,250200.0,16.9576,17.0041,16.9576,17.0041,250200.0
2007-06-19 11:45:00,25.61,25.64,25.58,25.62,120100.0,17.0041,17.024,16.9842,17.0107,120100.0
2007-06-19 11:50:00,25.62,25.68,25.6,25.68,127400.0,17.0107,17.0506,16.9974,17.0506,127400.0
2007-06-19 11:55:00,25.68,25.75,25.67,25.73,103900.0,17.0506,17.097,17.0439,17.0837,103900.0
2007-06-19 12:00:00,25.73,25.78,25.72,25.73,166700.0,17.0837,17.1169,17.0771,17.0837,166700.0
2007-06-19 12:05:00,25.73,25.79,25.69,25.73,156400.0,17.0837,17.1236,17.0572,17.0837,156400.0
2007-06-19 12:10:00,25.73,25.77,25.7,25.76,102400.0,17.0837,17.1103,17.0638,17.1037,102400.0
2007-06-19 12:15:00,25.76,25.81,25.68,25.68,115100.0,17.1037,17.1369,17.0506,17.0506,115100.0
2007-06-19 12:20:00,25.68,25.69,25.63,25.65,68300.0,17.0506,17.0572,17.0174,17.0306,68300.0
2007-06-19 12:25:00,25.65,25.71,25.65,25.68,90900.0,17.0306,17.0705,17.0306,17.0506,90900.0
2007-06-19 12:30:00,25.68,25.68,25.66,25.67,41500.0,17.0506,17.0506,17.0373,17.0439,41500.0
2007-06-19 12:35:00,25.67,25.7,25.66,25.67,201500.0,17.0439,17.0638,17.0373,17.0439,201500.0
2007-06-19 12:40:00,25.66,25.66,25.64,25.65,70000.0,17.0373,17.0373,17.024,17.0306,70000.0
2007-06-19 12:45:00,25.65,25.72,25.65,25.7,196400.0,17.0306,17.0771,17.0306,17.0638,196400.0
2007-06-19 12:50:00,25.7,25.74,25.69,25.7,91900.0,17.0638,17.0904,17.0572,17.0638,91900.0
2007-06-19 12:55:00,25.7,25.71,25.66,25.71,86800.0,17.0638,17.0705,17.0373,17.0705,86800.0
2007-06-19 13:00:00,25.72,25.74,25.67,25.74,108300.0,17.0771,17.0904,17.0439,17.0904,108300.0
2007-06-19 13:05:00,25.74,25.78,25.7,25.71,71300.0,17.0904,17.1169,17.0638,17.0705,71300.0
2007-06-19 13:10:00,25.71,25.76,25.68,25.75,97300.0,17.0705,17.1037,17.0506,17.097,97300.0
2007-06-19 13:15:00,25.75,25.75,25.69,25.69,75000.0,17.097,17.097,17.0572,17.0572,75000.0
2007-06-19 13:20:00,25.69,25.8,25.67,25.78,140300.0,17.0572,17.1302,17.0439,17.1169,140300.0
2007-06-19 13:25:00,25.78,25.79,25.65,25.65,73000.0,17.1169,17.1236,17.0306,17.0306,73000.0
2007-06-19 13:30:00,25.66,25.7,25.65,25.68,96900.0,17.0373,17.0638,17.0306,17.0506,96900.0
2007-06-19 13:35:00,25.67,25.68,25.65,25.68,69600.0,17.0439,17.0506,17.0306,17.0506,69600.0
2007-06-19 13:40:00,25.68,25.77,25.67,25.71,153800.0,17.0506,17.1103,17.0439,17.0705,153800.0
2007-06-19 13:45:00,25.72,25.74,25.65,25.7,131600.0,17.0771,17.0904,17.0306,17.0638,131600.0
2007-06-19 13:50:00,25.7,25.72,25.68,25.7,108800.0,17.0638,17.0771,17.0506,17.0638,108800.0
2007-06-19 13:55:00,25.7,25.72,25.69,25.72,91500.0,17.0638,17.0771,17.0572,17.0771,91500.0
2007-06-19 14:00:00,25.71,25.73,25.67,25.68,56000.0,17.0705,17.0837,17.0439,17.0506,56000.0
2007-06-19 14:05:00,25.67,25.71,25.67,25.67,142600.0,17.0439,17.0705,17.0439,17.0439,142600.0
2007-06-19 14:10:00,25.67,25.74,25.66,25.74,109100.0,17.0439,17.0904,17.0373,17.0904,109100.0
2007-06-19 14:15:00,25.74,25.77,25.73,25.75,59600.0,17.0904,17.1103,17.0837,17.097,59600.0
2007-06-19 14:20:00,25.75,25.75,25.71,25.73,88300.0,17.097,17.097,17.0705,17.0837,88300.0
2007-06-19 14:25:00,25.73,25.74,25.7,25.71,52300.0,17.0837,17.0904,17.0638,17.0705,52300.0
2007-06-19 14:30:00,25.71,25.73,25.67,25.7,146100.0,17.0705,17.0837,17.0439,17.0638,146100.0
2007-06-19 14:35:00,25.7,25.71,25.66,25.69,92400.0,17.0638,17.0705,17.0373,17.0572,92400.0
2007-06-19 14:40:00,25.71,25.72,25.67,25.68,101000.0,17.0705,17.0771,17.0439,17.0506,101000.0
2007-06-19 14:45:00,25.68,25.71,25.67,25.71,60500.0,17.0506,17.0705,17.0439,17.0705,60500.0
2007-06-19 14:50:00,25.71,25.73,25.68,25.73,107900.0,17.0705,17.0837,17.0506,17.0837,107900.0
2007-06-19 14:55:00,25.73,25.76,25.69,25.74,186000.0,17.0837,17.1037,17.0572,17.0904,186000.0
2007-06-19 15:00:00,25.74,25.77,25.72,25.73,200600.0,17.0904,17.1103,17.0771,17.0837,200600.0
2007-06-19 15:05:00,25.73,25.76,25.68,25.73,293800.0,17.0837,17.1037,17.0506,17.0837,293800.0
2007-06-19 15:10:00,25.73,25.76,25.71,25.75,291700.0,17.0837,17.1037,17.0705,17.097,291700.0
2007-06-19 15:15:00,25.75,25.81,25.74,25.81,426400.0,17.097,17.1369,17.0904,17.1369,426400.0
2007-06-19 15:20:00,25.8,25.82,25.75,25.81,439000.0,17.1302,17.1435,17.097,17.1369,439000.0
2007-06-19 15:25:00,25.81,25.84,25.76,25.82,454800.0,17.1369,17.1568,17.1037,17.1435,454800.0
2007-06-19 15:30:00,25.82,25.88,25.81,25.86,566600.0,17.1435,17.1833,17.1369,17.1701,566600.0
2007-06-19 15:35:00,25.86,25.91,25.84,25.9,501100.0,17.1701,17.2033,17.1568,17.1966,501100.0
2007-06-19 15:40:00,25.9,25.94,25.89,25.91,500800.0,17.1966,17.2232,17.19,17.2033,500800.0
2007-06-19 15:45:00,25.91,25.96,25.87,25.96,697500.0,17.2033,17.2365,17.1767,17.2365,697500.0
2007-06-19 15:50:00,25.96,25.97,25.92,25.96,667700.0,17.2365,17.2431,17.2099,17.2365,667700.0
2007-06-19 15:55:00,25.96,26.01,25.91,25.95,954700.0,17.2365,17.2697,17.2033,17.2298,954700.0
2007-06-20 09:30:00,26.23,26.38,26.13,26.21,569200.0,17.4157,17.5153,17.3493,17.4025,569200.0
2007-06-20 09:35:00,26.2,26.3,26.05,26.11,263500.0,17.3958,17.4622,17.2962,17.3361,263500.0
2007-06-20 09:40:00,26.11,26.23,26.08,26.1,263500.0,17.3361,17.4157,17.3161,17.3294,263500.0
2007-06-20 09:45:00,26.09,26.1,25.97,25.98,217900.0,17.3228,17.3294,17.2431,17.2497,217900.0
2007-06-20 09:50:00,25.97,25.98,25.86,25.89,271300.0,17.2431,17.2497,17.1701,17.19,271300.0
2007-06-20 09:55:00,25.88,25.95,25.72,25.73,662800.0,17.1833,17.2298,17.0771,17.0837,662800.0
2007-06-20 10:00:00,25.75,25.79,25.7,25.75,943000.0,17.097,17.1236,17.0638,17.097,943000.0
2007-06-20 10:05:00,25.74,25.75,25.65,25.68,414700.0,17.0904,17.097,17.0306,17.0506,414700.0
2007-06-20 10:10:00,25.67,25.69,25.62,25.64,400800.0,17.0439,17.0572,17.0107,17.024,400800.0
2007-06-20 10:15:00,25.63,25.74,25.63,25.74,219600.0,17.0174,17.0904,17.0174,17.0904,219600.0
2007-06-20 10:20:00,25.74,25.76,25.68,25.75,530500.0,17.0904,17.1037,17.0506,17.097,530500.0
2007-06-20 10:25:00,25.76,25.8,25.74,25.79,288100.0,17.1037,17.1302,17.0904,17.1236,288100.0
2007-06-20 10:30:00,25.8,25.85,25.74,25.81,317200.0,17.1302,17.1634,17.0904,17.1369,317200.0
2007-06-20 10:35:00,25.82,25.87,25.75,25.81,279000.0,17.1435,17.1767,17.097,17.1369,279000.0
2007-06-20 10:40:00,25.82,25.9,25.8,25.9,322900.0,17.1435,17.1966,17.1302,17.1966,322900.0
2007-06-20 10:45:00,25.9,25.91,25.85,25.85,263200.0,17.1966,17.2033,17.1634,17.1634,263200.0
2007-06-20 10:50:00,25.85,25.88,25.83,25.86,170300.0,17.1634,17.1833,17.1501,17.1701,170300.0
2007-06-20 10:55:00,25.86,25.87,25.79,25.81,211200.0,17.1701,17.1767,17.1236,17.1369,211200.0
2007-06-20 11:00:00,25.81,25.83,25.79,25.83,137800.0,17.1369,17.1501,17.1236,17.1501,137800.0
2007-06-20 11:05:00,25.82,25.83,25.79,25.81,150900.0,17.1435,17.1501,17.1236,17.1369,150900.0
2007-06-20 11:10:00,25.82,25.83,25.76,25.8,178400.0,17.1435,17.1501,17.1037,17.1302,178400.0
2007-06-20 11:15:00,25.8,25.86,25.78,25.86,211100.0,17.1302,17.1701,17.1169,17.1701,211100.0
2007-06-20 11:20:00,25.86,25.88,25.83,25.86,187200.0,17.1701,17.1833,17.1501,17.1701,187200.0
2007-06-20 11:25:00,25.85,25.93,25.83,25.9,237000.0,17.1634,17.2165,17.1501,17.1966,237000.0
2007-06-20 11:30:00,25.89,25.9,25.83,25.83,164400.0,17.19,17.1966,17.1501,17.1501,164400.0
2007-06-20 11:35:00,25.83,25.84,25.75,25.8,199900.0,17.1501,17.1568,17.097,17.1302,199900.0
2007-06-20 11:40:00,25.79,25.8,25.75,25.75,217500.0,17.1236,17.1302,17.097,17.097,217500.0
2007-06-20 11:45:00,25.75,25.8,25.75,25.79,123500.0,17.097,17.1302,17.097,17.1236,123500.0
2007-06-20 11:50:00,25.79,25.82,25.77,25.82,95100.0,17.1236,17.1435,17.1103,17.1435,95100.0
2007-06-20 11:55:00,25.82,25.83,25.74,25.76,240900.0,17.1435,17.1501,17.0904,17.1037,240900.0
2007-06-20 12:00:00,25.77,25.8,25.75,25.75,77200.0,17.1103,17.1302,17.097,17.097,77200.0
2007-06-20 12:05:00,25.75,25.78,25.74,25.78,180500.0,17.097,17.1169,17.0904,17.1169,180500.0
2007-06-20 12:10:00,25.78,25.81,25.77,25.79,44100.0,17.1169,17.1369,17.1103,17.1236,44100.0
2007-06-20 12:15:00,25.79,25.83,25.75,25.78,288600.0,17.1236,17.1501,17.097,17.1169,288600.0
2007-06-20 12:20:00,25.78,25.82,25.78,25.81,55300.0,17.1169,17.1435,17.1169,17.1369,55300.0
2007-06-20 12:25:00,25.81,25.84,25.81,25.84,42400.0,17.1369,17.1568,17.1369,17.1568,42400.0
2007-06-20 12:30:00,25.84,25.85,25.82,25.82,106200.0,17.1568,17.1634,17.1435,17.1435,106200.0
2007-06-20 12:35:00,25.83,25.86,25.82,25.85,80100.0,17.1501,17.1701,17.1435,17.1634,80100.0
2007-06-20 12:40:00,25.85,25.87,25.85,25.86,123800.0,17.1634,17.1767,17.1634,17.1701,123800.0
2007-06-20 12:45:00,25.86,25.88,25.85,25.88,65300.0,17.1701,17.1833,17.1634,17.1833,65300.0
2007-06-20 12:50:00,25.87,25.87,25.84,25.84,40500.0,17.1767,17.1767,17.1568,17.1568,40500.0
2007-06-20 12:55:00,25.84,25.88,25.84,25.87,30600.0,17.1568,17.1833,17.1568,17.1767,30600.0
2007-06-20 13:00:00,25.88,25.88,25.86,25.87,50900.0,17.1833,17.1833,17.1701,17.1767,50900.0
2007-06-20 13:05:00,25.87,25.88,25.79,25.79,71200.0,17.1767,17.1833,17.1236,17.1236,71200.0
2007-06-20 13:10:00,25.79,25.8,25.74,25.75,262700.0,17.1236,17.1302,17.0904,17.097,262700.0
2007-06-20 13:15:00,25.74,25.77,25.72,25.73,129900.0,17.0904,17.1103,17.0771,17.0837,129900.0
2007-06-20 13:20:00,25.73,25.76,25.7,25.71,110200.0,17.0837,17.1037,17.0638,17.0705,110200.0
2007-06-20 13:25:00,25.72,25.77,25.71,25.77,129000.0,17.0771,17.1103,17.0705,17.1103,129000.0
2007-06-20 13:30:00,25.76,25.8,25.76,25.78,48500.0,17.1037,17.1302,17.1037,17.1169,48500.0
2007-06-20 13:35:00,25.79,25.79,25.75,25.76,38000.0,17.1236,17.1236,17.097,17.1037,38000.0
2007-06-20 13:40:00,25.75,25.79,25.75,25.78,111300.0,17.097,17.1236,17.097,17.1169,111300.0
2007-06-20 13:45:00,25.79,25.79,25.74,25.78,82200.0,17.1236,17.1236,17.0904,17.1169,82200.0
2007-06-20 13:50:00,25.78,25.79,25.76,25.77,25700.0,17.1169,17.1236,17.1037,17.1103,25700.0
2007-06-20 13:55:00,25.77,25.78,25.75,25.77,38500.0,17.1103,17.1169,17.097,17.1103,38500.0
2007-06-20 14:00:00,25.77,25.81,25.75,25.8,125500.0,17.1103,17.1369,17.097,17.1302,125500.0
2007-06-20 14:05:00,25.81,25.85,25.8,25.85,109500.0,17.1369,17.1634,17.1302,17.1634,109500.0
2007-06-20 14:10:00,25.85,25.85,25.81,25.81,62200.0,17.1634,17.1634,17.1369,17.1369,62200.0
2007-06-20 14:15:00,25.82,25.84,25.78,25.79,66700.0,17.1435,17.1568,17.1169,17.1236,66700.0
2007-06-20 14:20:00,25.78,25.78,25.72,25.75,161500.0,17.1169,17.1169,17.0771,17.097,161500.0
2007-06-20 14:25:00,25.75,25.76,25.7,25.74,48600.0,17.097,17.1037,17.0638,17.0904,48600.0
2007-06-20 14:30:00,25.73,25.77,25.72,25.75,67100.0,17.0837,17.1103,17.0771,17.097,67100.0
2007-06-20 14:35:00,25.74,25.76,25.68,25.68,156700.0,17.0904,17.1037,17.0506,17.0506,156700.0
2007-06-20 14:40:00,25.68,25.74,25.67,25.72,96600.0,17.0506,17.0904,17.0439,17.0771,96600.0
2007-06-20 14:45:00,25.71,25.76,25.68,25.74,93600.0,17.0705,17.1037,17.0506,17.0904,93600.0
2007-06-20 14:50:00,25.73,25.78,25.73,25.78,29700.0,17.0837,17.1169,17.0837,17.1169,29700.0
2007-06-20 14:55:00,25.78,25.78,25.74,25.76,65200.0,17.1169,17.1169,17.0904,17.1037,65200.0
2007-06-20 15:00:00,25.76,25.77,25.68,25.7,93900.0,17.1037,17.1103,17.0506,17.0638,93900.0
2007-06-20 15:05:00,25.7,25.77,25.7,25.72,179900.0,17.0638,17.1103,17.0638,17.0771,179900.0
2007-06-20 15:10:00,25.72,25.75,25.68,25.73,111300.0,17.0771,17.097,17.0506,17.0837,111300.0
2007-06-20 15:15:00,25.73,25.75,25.72,25.75,106400.0,17.0837,17.097,17.0771,17.097,106400.0
2007-06-20 15:20:00,25.74,25.75,25.71,25.71,134200.0,17.0904,17.097,17.0705,17.0705,134200.0
2007-06-20 15:25:00,25.72,25.76,25.71,25.71,255000.0,17.0771,17.1037,17.0705,17.0705,255000.0
2007-06-20 15:30:00,25.72,25.73,25.68,25.68,169200.0,17.0771,17.0837,17.0506,17.0506,169200.0
2007-06-20 15:35:00,25.69,25.69,25.61,25.63,211500.0,17.0572,17.0572,17.0041,17.0174,211500.0
2007-06-20 15:40:00,25.62,25.66,25.6,25.66,159700.0,17.0107,17.0373,16.9974,17.0373,159700.0
2007-06-20 15:45:00,25.65,25.66,25.6,25.6,188300.0,17.0306,17.0373,16.9974,16.9974,188300.0
2007-06-20 15:50:00,25.6,25.63,25.57,25.57,280500.0,16.9974,17.0174,16.9775,16.9775,280500.0
2007-06-20 15:55:00,25.57,25.61,25.55,25.57,368400.0,16.9775,17.0041,16.9642,16.9775,368400.0
2007-06-21 09:30:00,25.48,25.65,25.44,25.57,407300.0,16.9178,17.0306,16.8912,16.9775,407300.0
2007-06-21 09:35:00,25.57,25.65,25.57,25.6,481300.0,16.9775,17.0306,16.9775,16.9974,481300.0
2007-06-21 09:40:00,25.61,25.74,25.59,25.69,836500.0,17.0041,17.0904,16.9908,17.0572,836500.0
2007-06-21 09:45:00,25.69,25.76,25.66,25.71,255900.0,17.0572,17.1037,17.0373,17.0705,255900.0
2007-06-21 09:50:00,25.71,25.8,25.71,25.73,365600.0,17.0705,17.1302,17.0705,17.0837,365600.0
2007-06-21 09:55:00,25.75,25.75,25.6,25.6,439900.0,17.097,17.097,16.9974,16.9974,439900.0
2007-06-21 10:00:00,25.6,25.75,25.6,25.75,286400.0,16.9974,17.097,16.9974,17.097,286400.0
2007-06-21 10:05:00,25.75,25.76,25.67,25.73,303800.0,17.097,17.1037,17.0439,17.0837,303800.0
2007-06-21 10:10:00,25.74,25.77,25.62,25.64,238900.0,17.0904,17.1103,17.0107,17.024,238900.0
2007-06-21 10:15:00,25.64,25.75,25.62,25.72,244100.0,17.024,17.097,17.0107,17.0771,244100.0
2007-06-21 10:20:00,25.72,25.78,25.67,25.72,259200.0,17.0771,17.1169,17.0439,17.0771,259200.0
2007-06-21 10:25:00,25.71,25.81,25.69,25.71,175500.0,17.0705,17.1369,17.0572,17.0705,175500.0
2007-06-21 10:30:00,25.71,25.74,25.69,25.73,279900.0,17.0705,17.0904,17.0572,17.0837,279900.0
2007-06-21 10:35:00,25.73,25.79,25.73,25.78,167000.0,17.0837,17.1236,17.0837,17.1169,167000.0
2007-06-21 10:40:00,25.77,25.93,25.77,25.88,342600.0,17.1103,17.2165,17.1103,17.1833,342600.0
2007-06-21 10:45:00,25.88,25.91,25.83,25.85,306300.0,17.1833,17.2033,17.1501,17.1634,306300.0
2007-06-21 10:50:00,25.85,25.91,25.81,25.89,381800.0,17.1634,17.2033,17.1369,17.19,381800.0
2007-06-21 10:55:00,25.89,25.9,25.83,25.89,744400.0,17.19,17.1966,17.1501,17.19,744400.0
2007-06-21 11:00:00,25.89,25.9,25.86,25.9,113600.0,17.19,17.1966,17.1701,17.1966,113600.0
2007-06-21 11:05:00,25.89,25.9,25.84,25.87,189600.0,17.19,17.1966,17.1568,17.1767,189600.0
2007-06-21 11:10:00,25.87,25.92,25.86,25.9,279000.0,17.1767,17.2099,17.1701,17.1966,279000.0
2007-06-21 11:15:00,25.9,25.97,25.89,25.96,321600.0,17.1966,17.2431,17.19,17.2365,321600.0
2007-06-21 11:20:00,25.97,25.97,25.92,25.92,133200.0,17.2431,17.2431,17.2099,17.2099,133200.0
2007-06-21 11:25:00,25.92,25.96,25.9,25.94,204400.0,17.2099,17.2365,17.1966,17.2232,204400.0
2007-06-21 11:30:00,25.94,25.94,25.87,25.89,226700.0,17.2232,17.2232,17.1767,17.19,226700.0
2007-06-21 11:35:00,25.88,25.89,25.86,25.87,213000.0,17.1833,17.19,17.1701,17.1767,213000.0
2007-06-21 11:40:00,25.87,25.9,25.87,25.88,95400.0,17.1767,17.1966,17.1767,17.1833,95400.0
2007-06-21 11:45:00,25.87,25.89,25.8,25.81,423300.0,17.1767,17.19,17.1302,17.1369,423300.0
2007-06-21 11:50:00,25.81,25.82,25.8,25.81,334900.0,17.1369,17.1435,17.1302,17.1369,334900.0
2007-06-21 11:55:00,25.8,25.85,25.77,25.8,354000.0,17.1302,17.1634,17.1103,17.1302,354000.0
2007-06-21 12:00:00,25.81,25.92,25.81,25.83,303400.0,17.1369,17.2099,17.1369,17.1501,303400.0
2007-06-21 12:05:00,25.83,25.86,25.77,25.78,551300.0,17.1501,17.1701,17.1103,17.1169,551300.0
2007-06-21 12:10:00,25.78,25.84,25.78,25.79,331400.0,17.1169,17.1568,17.1169,17.1236,331400.0
2007-06-21 12:15:00,25.79,25.81,25.77,25.79,1262900.0,17.1236,17.1369,17.1103,17.1236,1262900.0
2007-06-21 12:20:00,25.79,25.83,25.78,25.82,137600.0,17.1236,17.1501,17.1169,17.1435,137600.0
2007-06-21 12:25:00,25.83,25.83,25.78,25.81,58400.0,17.1501,17.1501,17.1169,17.1369,58400.0
2007-06-21 12:30:00,25.8,25.83,25.76,25.81,117400.0,17.1302,17.1501,17.1037,17.1369,117400.0
2007-06-21 12:35:00,25.81,25.82,25.79,25.81,676200.0,17.1369,17.1435,17.1236,17.1369,676200.0
2007-06-21 12:40:00,25.81,25.81,25.76,25.79,383000.0,17.1369,17.1369,17.1037,17.1236,383000.0
2007-06-21 12:45:00,25.79,25.8,25.75,25.77,115800.0,17.1236,17.1302,17.097,17.1103,115800.0
2007-06-21 12:50:00,25.78,25.79,25.73,25.73,44600.0,17.1169,17.1236,17.0837,17.0837,44600.0
2007-06-21 12:55:00,25.74,25.75,25.73,25.74,53800.0,17.0904,17.097,17.0837,17.0904,53800.0
2007-06-21 13:00:00,25.75,25.79,25.74,25.77,45900.0,17.097,17.1236,17.0904,17.1103,45900.0
2007-06-21 13:05:00,25.77,25.8,25.75,25.77,323600.0,17.1103,17.1302,17.097,17.1103,323600.0
2007-06-21 13:10:00,25.77,25.79,25.74,25.75,122900.0,17.1103,17.1236,17.0904,17.097,122900.0
2007-06-21 13:15:00,25.74,25.8,25.73,25.78,176900.0,17.0904,17.1302,17.0837,17.1169,176900.0
2007-06-21 13:20:00,25.78,25.79,25.73,25.74,99900.0,17.1169,17.1236,17.0837,17.0904,99900.0
2007-06-21 13:25:00,25.74,25.79,25.74,25.78,81400.0,17.0904,17.1236,17.0904,17.1169,81400.0
2007-06-21 13:30:00,25.78,25.81,25.76,25.78,280000.0,17.1169,17.1369,17.1037,17.1169,280000.0
2007-06-21 13:35:00,25.77,25.8,25.76,25.76,93500.0,17.1103,17.1302,17.1037,17.1037,93500.0
2007-06-21 13:40:00,25.76,25.8,25.76,25.8,117200.0,17.1037,17.1302,17.1037,17.1302,117200.0
2007-06-21 13:45:00,25.8,25.8,25.76,25.79,148400.0,17.1302,17.1302,17.1037,17.1236,148400.0
2007-06-21 13:50:00,25.78,25.79,25.73,25.76,142200.0,17.1169,17.1236,17.0837,17.1037,142200.0
2007-06-21 13:55:00,25.76,25.81,25.75,25.8,180500.0,17.1037,17.1369,17.097,17.1302,180500.0
2007-06-21 14:00:00,25.8,25.8,25.75,25.77,116800.0,17.1302,17.1302,17.097,17.1103,116800.0
2007-06-21 14:05:00,25.77,25.77,25.75,25.76,61200.0,17.1103,17.1103,17.097,17.1037,61200.0
2007-06-21 14:10:00,25.76,25.77,25.74,25.77,97000.0,17.1037,17.1103,17.0904,17.1103,97000.0
2007-06-21 14:15:00,25.77,25.81,25.76,25.8,144400.0,17.1103,17.1369,17.1037,17.1302,144400.0
2007-06-21 14:20:00,25.8,25.81,25.76,25.79,790100.0,17.1302,17.1369,17.1037,17.1236,790100.0
2007-06-21 14:25:00,25.8,25.8,25.7,25.75,276000.0,17.1302,17.1302,17.0638,17.097,276000.0
2007-06-21 14:30:00,25.74,25.75,25.69,25.69,146700.0,17.0904,17.097,17.0572,17.0572,146700.0
2007-06-21 14:35:00,25.7,25.73,25.68,25.68,76600.0,17.0638,17.0837,17.0506,17.0506,76600.0
2007-06-21 14:40:00,25.68,25.73,25.68,25.71,120400.0,17.0506,17.0837,17.0506,17.0705,120400.0
2007-06-21 14:45:00,25.71,25.72,25.68,25.68,131500.0,17.0705,17.0771,17.0506,17.0506,131500.0
2007-06-21 14:50:00,25.68,25.76,25.68,25.74,277600.0,17.0506,17.1037,17.0506,17.0904,277600.0
2007-06-21 14:55:00,25.74,25.76,25.73,25.74,357200.0,17.0904,17.1037,17.0837,17.0904,357200.0
2007-06-21 15:00:00,25.74,25.75,25.72,25.73,111900.0,17.0904,17.097,17.0771,17.0837,111900.0
2007-06-21 15:05:00,25.74,25.74,25.66,25.68,355600.0,17.0904,17.0904,17.0373,17.0506,355600.0
2007-06-21 15:10:00,25.68,25.68,25.61,25.66,262700.0,17.0506,17.0506,17.0041,17.0373,262700.0
2007-06-21 15:15:00,25.65,25.7,25.65,25.66,227300.0,17.0306,17.0638,17.0306,17.0373,227300.0
2007-06-21 15:20:00,25.65,25.67,25.63,25.65,300300.0,17.0306,17.0439,17.0174,17.0306,300300.0
2007-06-21 15:25:00,25.66,25.66,25.62,25.64,217000.0,17.0373,17.0373,17.0107,17.024,217000.0
2007-06-21 15:30:00,25.63,25.63,25.57,25.58,456400.0,17.0174,17.0174,16.9775,16.9842,456400.0
2007-06-21 15:35:00,25.59,25.68,25.55,25.68,517900.0,16.9908,17.0506,16.9642,17.0506,517900.0
2007-06-21 15:40:00,25.68,25.7,25.64,25.64,312500.0,17.0506,17.0638,17.024,17.024,312500.0
2007-06-21 15:45:00,25.65,25.66,25.57,25.57,388100.0,17.0306,17.0373,16.9775,16.9775,388100.0
2007-06-21 15:50:00,25.58,25.67,25.57,25.63,439300.0,16.9842,17.0439,16.9775,17.0174,439300.0
2007-06-21 15:55:00,25.63,25.7,25.62,25.66,426700.0,17.0174,17.0638,17.0107,17.0373,426700.0
2007-06-22 09:30:00,25.65,25.74,25.5,25.65,234000.0,17.0306,17.0904,16.931,17.0306,234000.0
2007-06-22 09:35:00,25.64,25.74,25.54,25.68,310700.0,17.024,17.0904,16.9576,17.0506,310700.0
2007-06-22 09:40:00,25.68,25.69,25.6,25.66,182400.0,17.0506,17.0572,16.9974,17.0373,182400.0
2007-06-22 09:45:00,25.65,25.67,25.57,25.6,410300.0,17.0306,17.0439,16.9775,16.9974,410300.0
2007-06-22 09:50:00,25.59,25.69,25.56,25.65,481600.0,16.9908,17.0572,16.9709,17.0306,481600.0
2007-06-22 09:55:00,25.65,25.67,25.57,25.65,217500.0,17.0306,17.0439,16.9775,17.0306,217500.0
2007-06-22 10:00:00,25.64,25.64,25.55,25.59,211000.0,17.024,17.024,16.9642,16.9908,211000.0
2007-06-22 10:05:00,25.6,25.62,25.54,25.57,153500.0,16.9974,17.0107,16.9576,16.9775,153500.0
2007-06-22 10:10:00,25.57,25.58,25.51,25.55,196000.0,16.9775,16.9842,16.9377,16.9642,196000.0
2007-06-22 10:15:00,25.54,25.57,25.52,25.52,129600.0,16.9576,16.9775,16.9443,16.9443,129600.0
2007-06-22 10:20:00,25.52,25.57,25.52,25.56,195500.0,16.9443,16.9775,16.9443,16.9709,195500.0
2007-06-22 10:25:00,25.55,25.57,25.51,25.51,124000.0,16.9642,16.9775,16.9377,16.9377,124000.0
2007-06-22 10:30:00,25.52,25.57,25.5,25.54,213000.0,16.9443,16.9775,16.931,16.9576,213000.0
2007-06-22 10:35:00,25.53,25.56,25.51,25.55,92600.0,16.951,16.9709,16.9377,16.9642,92600.0
2007-06-22 10:40:00,25.56,25.59,25.54,25.55,172600.0,16.9709,16.9908,16.9576,16.9642,172600.0
2007-06-22 10:45:00,25.56,25.59,25.55,25.57,74200.0,16.9709,16.9908,16.9642,16.9775,74200.0
2007-06-22 10:50:00,25.58,25.59,25.55,25.58,79300.0,16.9842,16.9908,16.9642,16.9842,79300.0
2007-06-22 10:55:00,25.58,25.6,25.56,25.57,86000.0,16.9842,16.9974,16.9709,16.9775,86000.0
2007-06-22 11:00:00,25.56,25.57,25.51,25.51,155600.0,16.9709,16.9775,16.9377,16.9377,155600.0
2007-06-22 11:05:00,25.51,25.53,25.51,25.52,66600.0,16.9377,16.951,16.9377,16.9443,66600.0
2007-06-22 11:10:00,25.52,25.54,25.52,25.53,49700.0,16.9443,16.9576,16.9443,16.951,49700.0
2007-06-22 11:15:00,25.54,25.56,25.52,25.55,85700.0,16.9576,16.9709,16.9443,16.9642,85700.0
2007-06-22 11:20:00,25.56,25.59,25.53,25.58,58300.0,16.9709,16.9908,16.951,16.9842,58300.0
2007-06-22 11:25:00,25.59,25.63,25.59,25.61,136100.0,16.9908,17.0174,16.9908,17.0041,136100.0
2007-06-22 11:30:00,25.61,25.67,25.6,25.65,70200.0,17.0041,17.0439,16.9974,17.0306,70200.0
2007-06-22 11:35:00,25.64,25.65,25.62,25.64,78100.0,17.024,17.0306,17.0107,17.024,78100.0
2007-06-22 11:40:00,25.64,25.64,25.57,25.62,143500.0,17.024,17.024,16.9775,17.0107,143500.0
2007-06-22 11:45:00,25.61,25.64,25.58,25.62,165500.0,17.0041,17.024,16.9842,17.0107,165500.0
2007-06-22 11:50:00,25.62,25.65,25.6,25.65,106200.0,17.0107,17.0306,16.9974,17.0306,106200.0
2007-06-22 11:55:00,25.65,25.67,25.6,25.65,163800.0,17.0306,17.0439,16.9974,17.0306,163800.0
2007-06-22 12:00:00,25.65,25.65,25.62,25.65,67900.0,17.0306,17.0306,17.0107,17.0306,67900.0
2007-06-22 12:05:00,25.65,25.65,25.62,25.62,75200.0,17.0306,17.0306,17.0107,17.0107,75200.0
2007-06-22 12:10:00,25.62,25.63,25.58,25.58,105000.0,17.0107,17.0174,16.9842,16.9842,105000.0
2007-06-22 12:15:00,25.58,25.64,25.57,25.6,140300.0,16.9842,17.024,16.9775,16.9974,140300.0
2007-06-22 12:20:00,25.59,25.6,25.52,25.53,162400.0,16.9908,16.9974,16.9443,16.951,162400.0
2007-06-22 12:25:00,25.53,25.55,25.5,25.52,289200.0,16.951,16.9642,16.931,16.9443,289200.0
2007-06-22 12:30:00,25.52,25.53,25.49,25.52,788400.0,16.9443,16.951,16.9244,16.9443,788400.0
2007-06-22 12:35:00,25.51,25.56,25.5,25.52,180200.0,16.9377,16.9709,16.931,16.9443,180200.0
2007-06-22 12:40:00,25.51,25.58,25.45,25.55,390100.0,16.9377,16.9842,16.8978,16.9642,390100.0
2007-06-22 12:45:00,25.55,25.58,25.51,25.56,147200.0,16.9642,16.9842,16.9377,16.9709,147200.0
2007-06-22 12:50:00,25.57,25.59,25.5,25.55,93300.0,16.9775,16.9908,16.931,16.9642,93300.0
2007-06-22 12:55:00,25.55,25.58,25.53,25.56,43900.0,16.9642,16.9842,16.951,16.9709,43900.0
2007-06-22 13:00:00,25.56,25.57,25.49,25.52,79500.0,16.9709,16.9775,16.9244,16.9443,79500.0
2007-06-22 13:05:00,25.52,25.56,25.47,25.52,159800.0,16.9443,16.9709,16.9111,16.9443,159800.0
2007-06-22 13:10:00,25.52,25.54,25.48,25.51,77300.0,16.9443,16.9576,16.9178,16.9377,77300.0
2007-06-22 13:15:00,25.51,25.57,25.5,25.57,104300.0,16.9377,16.9775,16.931,16.9775,104300.0
2007-06-22 13:20:00,25.56,25.64,25.55,25.64,130500.0,16.9709,17.024,16.9642,17.024,130500.0
2007-06-22 13:25:00,25.64,25.65,25.58,25.59,149500.0,17.024,17.0306,16.9842,16.9908,149500.0
2007-06-22 13:30:00,25.59,25.62,25.56,25.59,95500.0,16.9908,17.0107,16.9709,16.9908,95500.0
2007-06-22 13:35:00,25.58,25.6,25.57,25.6,26900.0,16.9842,16.9974,16.9775,16.9974,26900.0
2007-06-22 13:40:00,25.6,25.61,25.57,25.57,50000.0,16.9974,17.0041,16.9775,16.9775,50000.0
2007-06-22 13:45:00,25.57,25.59,25.54,25.54,59100.0,16.9775,16.9908,16.9576,16.9576,59100.0
2007-06-22 13:50:00,25.54,25.54,25.48,25.49,119300.0,16.9576,16.9576,16.9178,16.9244,119300.0
2007-06-22 13:55:00,25.49,25.54,25.48,25.52,58900.0,16.9244,16.9576,16.9178,16.9443,58900.0
2007-06-22 14:00:00,25.52,25.53,25.48,25.5,121200.0,16.9443,16.951,16.9178,16.931,121200.0
2007-06-22 14:05:00,25.5,25.53,25.46,25.51,123700.0,16.931,16.951,16.9045,16.9377,123700.0
2007-06-22 14:10:00,25.51,25.54,25.5,25.53,62600.0,16.9377,16.9576,16.931,16.951,62600.0
2007-06-22 14:15:00,25.53,25.57,25.5,25.55,68200.0,16.951,16.9775,16.931,16.9642,68200.0
2007-06-22 14:20:00,25.55,25.6,25.54,25.56,103500.0,16.9642,16.9974,16.9576,16.9709,103500.0
2007-06-22 14:25:00,25.56,25.62,25.55,25.57,205500.0,16.9709,17.0107,16.9642,16.9775,205500.0
2007-06-22 14:30:00,25.58,25.59,25.5,25.52,247700.0,16.9842,16.9908,16.931,16.9443,247700.0
2007-06-22 14:35:00,25.52,25.58,25.52,25.52,148800.0,16.9443,16.9842,16.9443,16.9443,148800.0
2007-06-22 14:40:00,25.53,25.57,25.52,25.55,152500.0,16.951,16.9775,16.9443,16.9642,152500.0
2007-06-22 14:45:00,25.55,25.57,25.53,25.57,95900.0,16.9642,16.9775,16.951,16.9775,95900.0
2007-06-22 14:50:00,25.56,25.58,25.55,25.56,76800.0,16.9709,16.9842,16.9642,16.9709,76800.0
2007-06-22 14:55:00,25.56,25.56,25.51,25.55,82800.0,16.9709,16.9709,16.9377,16.9642,82800.0
2007-06-22 15:00:00,25.56,25.57,25.51,25.54,91100.0,16.9709,16.9775,16.9377,16.9576,91100.0
2007-06-22 15:05:00,25.55,25.55,25.52,25.53,52300.0,16.9642,16.9642,16.9443,16.951,52300.0
2007-06-22 15:10:00,25.53,25.54,25.52,25.52,77500.0,16.951,16.9576,16.9443,16.9443,77500.0
2007-06-22 15:15:00,25.52,25.54,25.51,25.52,67100.0,16.9443,16.9576,16.9377,16.9443,67100.0
2007-06-22 15:20:00,25.52,25.56,25.52,25.54,114900.0,16.9443,16.9709,16.9443,16.9576,114900.0
2007-06-22 15:25:00,25.55,25.55,25.47,25.47,330300.0,16.9642,16.9642,16.9111,16.9111,330300.0
2007-06-22 15:30:00,25.47,25.52,25.45,25.51,348100.0,16.9111,16.9443,16.8978,16.9377,348100.0
2007-06-22 15:35:00,25.52,25.52,25.46,25.49,175000.0,16.9443,16.9443,16.9045,16.9244,175000.0
2007-06-22 15:40:00,25.49,25.5,25.45,25.46,489100.0,16.9244,16.931,16.8978,16.9045,489100.0
2007-06-22 15:45:00,25.46,25.51,25.46,25.5,462700.0,16.9045,16.9377,16.9045,16.931,462700.0
2007-06-22 15:50:00,25.5,25.51,25.47,25.49,405000.0,16.931,16.9377,16.9111,16.9244,405000.0
2007-06-22 15:55:00,25.48,25.51,25.47,25.49,335700.0,16.9178,16.9377,16.9111,16.9244,335700.0
2007-06-25 09:30:00,25.5,25.68,25.5,25.58,223400.0,16.931,17.0506,16.931,16.9842,223400.0
2007-06-25 09:35:00,25.58,25.63,25.53,25.56,140000.0,16.9842,17.0174,16.951,16.9709,140000.0
2007-06-25 09:40:00,25.56,25.59,25.46,25.53,258400.0,16.9709,16.9908,16.9045,16.951,258400.0
2007-06-25 09:45:00,25.54,25.55,25.46,25.52,140800.0,16.9576,16.9642,16.9045,16.9443,140800.0
2007-06-25 09:50:00,25.53,25.55,25.47,25.54,120200.0,16.951,16.9642,16.9111,16.9576,120200.0
2007-06-25 09:55:00,25.54,25.55,25.5,25.55,113300.0,16.9576,16.9642,16.931,16.9642,113300.0
2007-06-25 10:00:00,25.54,25.64,25.54,25.64,148800.0,16.9576,17.024,16.9576,17.024,148800.0
2007-06-25 10:05:00,25.63,25.64,25.58,25.61,91500.0,17.0174,17.024,16.9842,17.0041,91500.0
2007-06-25 10:10:00,25.62,25.71,25.59,25.7,120800.0,17.0107,17.0705,16.9908,17.0638,120800.0
2007-06-25 10:15:00,25.71,25.8,25.67,25.77,264400.0,17.0705,17.1302,17.0439,17.1103,264400.0
2007-06-25 10:20:00,25.76,25.8,25.76,25.79,64700.0,17.1037,17.1302,17.1037,17.1236,64700.0
2007-06-25 10:25:00,25.78,25.8,25.73,25.79,80400.0,17.1169,17.1302,17.0837,17.1236,80400.0
2007-06-25 10:30:00,25.78,25.8,25.73,25.74,133700.0,17.1169,17.1302,17.0837,17.0904,133700.0
2007-06-25 10:35:00,25.73,25.77,25.7,25.73,102600.0,17.0837,17.1103,17.0638,17.0837,102600.0
2007-06-25 10:40:00,25.72,25.75,25.68,25.71,133000.0,17.0771,17.097,17.0506,17.0705,133000.0
2007-06-25 10:45:00,25.71,25.75,25.7,25.73,93000.0,17.0705,17.097,17.0638,17.0837,93000.0
2007-06-25 10:50:00,25.73,25.76,25.7,25.72,151400.0,17.0837,17.1037,17.0638,17.0771,151400.0
2007-06-25 10:55:00,25.71,25.84,25.71,25.84,151100.0,17.0705,17.1568,17.0705,17.1568,151100.0
2007-06-25 11:00:00,25.85,25.88,25.84,25.88,213900.0,17.1634,17.1833,17.1568,17.1833,213900.0
2007-06-25 11:05:00,25.88,25.89,25.82,25.83,119700.0,17.1833,17.19,17.1435,17.1501,119700.0
2007-06-25 11:10:00,25.83,25.88,25.82,25.86,88200.0,17.1501,17.1833,17.1435,17.1701,88200.0
2007-06-25 11:15:00,25.86,25.89,25.83,25.85,112400.0,17.1701,17.19,17.1501,17.1634,112400.0
2007-06-25 11:20:00,25.84,25.86,25.84,25.85,97100.0,17.1568,17.1701,17.1568,17.1634,97100.0
2007-06-25 11:25:00,25.85,25.87,25.84,25.85,115600.0,17.1634,17.1767,17.1568,17.1634,115600.0
2007-06-25 11:30:00,25.85,25.88,25.84,25.84,66600.0,17.1634,17.1833,17.1568,17.1568,66600.0
2007-06-25 11:35:00,25.84,25.86,25.83,25.83,80800.0,17.1568,17.1701,17.1501,17.1501,80800.0
2007-06-25 11:40:00,25.83,25.86,25.83,25.84,156200.0,17.1501,17.1701,17.1501,17.1568,156200.0
2007-06-25 11:45:00,25.83,25.86,25.82,25.85,88800.0,17.1501,17.1701,17.1435,17.1634,88800.0
2007-06-25 11:50:00,25.85,25.87,25.85,25.86,83900.0,17.1634,17.1767,17.1634,17.1701,83900.0
2007-06-25 11:55:00,25.86,25.87,25.85,25.85,30600.0,17.1701,17.1767,17.1634,17.1634,30600.0
2007-06-25 12:00:00,25.85,25.89,25.85,25.89,83000.0,17.1634,17.19,17.1634,17.19,83000.0
2007-06-25 12:05:00,25.88,25.94,25.88,25.94,198400.0,17.1833,17.2232,17.1833,17.2232,198400.0
2007-06-25 12:10:00,25.93,25.94,25.87,25.89,126600.0,17.2165,17.2232,17.1767,17.19,126600.0
2007-06-25 12:15:00,25.9,25.91,25.89,25.9,105900.0,17.1966,17.2033,17.19,17.1966,105900.0
2007-06-25 12:20:00,25.91,25.91,25.89,25.9,76200.0,17.2033,17.2033,17.19,17.1966,76200.0
2007-06-25 12:25:00,25.89,25.91,25.85,25.89,141500.0,17.19,17.2033,17.1634,17.19,141500.0
2007-06-25 12:30:00,25.9,25.9,25.88,25.89,41000.0,17.1966,17.1966,17.1833,17.19,41000.0
2007-06-25 12:35:00,25.88,25.93,25.87,25.92,148500.0,17.1833,17.2165,17.1767,17.2099,148500.0
2007-06-25 12:40:00,25.92,25.95,25.91,25.92,122500.0,17.2099,17.2298,17.2033,17.2099,122500.0
2007-06-25 12:45:00,25.92,25.95,25.91,25.95,53500.0,17.2099,17.2298,17.2033,17.2298,53500.0
2007-06-25 12:50:00,25.94,25.95,25.93,25.93,35000.0,17.2232,17.2298,17.2165,17.2165,35000.0
2007-06-25 12:55:00,25.94,25.95,25.9,25.9,69800.0,17.2232,17.2298,17.1966,17.1966,69800.0
2007-06-25 13:00:00,25.9,25.94,25.9,25.91,81700.0,17.1966,17.2232,17.1966,17.2033,81700.0
2007-06-25 13:05:00,25.91,25.91,25.88,25.89,56100.0,17.2033,17.2033,17.1833,17.19,56100.0
2007-06-25 13:10:00,25.89,25.9,25.88,25.88,29100.0,17.19,17.1966,17.1833,17.1833,29100.0
2007-06-25 13:15:00,25.88,25.89,25.86,25.86,35300.0,17.1833,17.19,17.1701,17.1701,35300.0
2007-06-25 13:20:00,25.86,25.91,25.85,25.9,134100.0,17.1701,17.2033,17.1634,17.1966,134100.0
2007-06-25 13:25:00,25.91,25.92,25.87,25.9,91100.0,17.2033,17.2099,17.1767,17.1966,91100.0
2007-06-25 13:30:00,25.9,25.93,25.89,25.9,53500.0,17.1966,17.2165,17.19,17.1966,53500.0
2007-06-25 13:35:00,25.9,25.91,25.89,25.91,63200.0,17.1966,17.2033,17.19,17.2033,63200.0
2007-06-25 13:40:00,25.9,25.93,25.89,25.91,95900.0,17.1966,17.2165,17.19,17.2033,95900.0
2007-06-25 13:45:00,25.91,25.93,25.89,25.9,69100.0,17.2033,17.2165,17.19,17.1966,69100.0
2007-06-25 13:50:00,25.9,25.91,25.89,25.91,62000.0,17.1966,17.2033,17.19,17.2033,62000.0
2007-06-25 13:55:00,25.9,25.91,25.84,25.85,92700.0,17.1966,17.2033,17.1568,17.1634,92700.0
2007-06-25 14:00:00,25.85,25.87,25.84,25.85,60900.0,17.1634,17.1767,17.1568,17.1634,60900.0
2007-06-25 14:05:00,25.85,25.87,25.83,25.85,197400.0,17.1634,17.1767,17.1501,17.1634,197400.0
2007-06-25 14:10:00,25.85,25.85,25.8,25.82,160900.0,17.1634,17.1634,17.1302,17.1435,160900.0
2007-06-25 14:15:00,25.81,25.81,25.76,25.76,145400.0,17.1369,17.1369,17.1037,17.1037,145400.0
2007-06-25 14:20:00,25.76,25.81,25.76,25.78,111500.0,17.1037,17.1369,17.1037,17.1169,111500.0
2007-06-25 14:25:00,25.77,25.77,25.7,25.7,170900.0,17.1103,17.1103,17.0638,17.0638,170900.0
2007-06-25 14:30:00,25.7,25.7,25.54,25.55,354400.0,17.0638,17.0638,16.9576,16.9642,354400.0
2007-06-25 14:35:00,25.56,25.66,25.55,25.64,289500.0,16.9709,17.0373,16.9642,17.024,289500.0
2007-06-25 14:40:00,25.64,25.67,25.6,25.61,255300.0,17.024,17.0439,16.9974,17.0041,255300.0
2007-06-25 14:45:00,25.61,25.65,25.48,25.59,195200.0,17.0041,17.0306,16.9178,16.9908,195200.0
2007-06-25 14:50:00,25.59,25.65,25.58,25.6,191000.0,16.9908,17.0306,16.9842,16.9974,191000.0
2007-06-25 14:55:00,25.61,25.64,25.6,25.61,95600.0,17.0041,17.024,16.9974,17.0041,95600.0
2007-06-25 15:00:00,25.6,25.62,25.54,25.61,187700.0,16.9974,17.0107,16.9576,17.0041,187700.0
2007-06-25 15:05:00,25.62,25.63,25.5,25.53,280400.0,17.0107,17.0174,16.931,16.951,280400.0
2007-06-25 15:10:00,25.55,25.6,25.53,25.57,254600.0,16.9642,16.9974,16.951,16.9775,254600.0
2007-06-25 15:15:00,25.57,25.61,25.51,25.54,132900.0,16.9775,17.0041,16.9377,16.9576,132900.0
2007-06-25 15:20:00,25.55,25.63,25.54,25.63,133200.0,16.9642,17.0174,16.9576,17.0174,133200.0
2007-06-25 15:25:00,25.63,25.63,25.56,25.57,102400.0,17.0174,17.0174,16.9709,16.9775,102400.0
2007-06-25 15:30:00,25.58,25.7,25.57,25.69,249800.0,16.9842,17.0638,16.9775,17.0572,249800.0
2007-06-25 15:35:00,25.7,25.7,25.62,25.67,84200.0,17.0638,17.0638,17.0107,17.0439,84200.0
2007-06-25 15:40:00,25.67,25.67,25.61,25.63,179100.0,17.0439,17.0439,17.0041,17.0174,179100.0
2007-06-25 15:45:00,25.63,25.66,25.6,25.62,254400.0,17.0174,17.0373,16.9974,17.0107,254400.0
2007-06-25 15:50:00,25.62,25.66,25.6,25.62,127400.0,17.0107,17.0373,16.9974,17.0107,127400.0
2007-06-25 15:55:00,25.62,25.66,25.61,25.64,259100.0,17.0107,17.0373,17.0041,17.024,259100.0
2007-06-26 09:30:00,25.75,25.9,25.75,25.81,323900.0,17.097,17.1966,17.097,17.1369,323900.0
2007-06-26 09:35:00,25.81,25.84,25.74,25.75,196600.0,17.1369,17.1568,17.0904,17.097,196600.0
2007-06-26 09:40:00,25.75,25.82,25.73,25.75,104800.0,17.097,17.1435,17.0837,17.097,104800.0
2007-06-26 09:45:00,25.74,25.75,25.65,25.68,106100.0,17.0904,17.097,17.0306,17.0506,106100.0
2007-06-26 09:50:00,25.69,25.71,25.64,25.69,123600.0,17.0572,17.0705,17.024,17.0572,123600.0
2007-06-26 09:55:00,25.69,25.73,25.65,25.65,135000.0,17.0572,17.0837,17.0306,17.0306,135000.0
2007-06-26 10:00:00,25.66,25.74,25.56,25.57,152800.0,17.0373,17.0904,16.9709,16.9775,152800.0
2007-06-26 10:05:00,25.58,25.62,25.55,25.58,124800.0,16.9842,17.0107,16.9642,16.9842,124800.0
2007-06-26 10:10:00,25.59,25.59,25.5,25.56,177500.0,16.9908,16.9908,16.931,16.9709,177500.0
2007-06-26 10:15:00,25.58,25.59,25.51,25.52,92000.0,16.9842,16.9908,16.9377,16.9443,92000.0
2007-06-26 10:20:00,25.52,25.54,25.48,25.52,131900.0,16.9443,16.9576,16.9178,16.9443,131900.0
2007-06-26 10:25:00,25.52,25.52,25.46,25.46,251300.0,16.9443,16.9443,16.9045,16.9045,251300.0
2007-06-26 10:30:00,25.47,25.5,25.46,25.5,107500.0,16.9111,16.931,16.9045,16.931,107500.0
2007-06-26 10:35:00,25.49,25.54,25.45,25.51,150400.0,16.9244,16.9576,16.8978,16.9377,150400.0
2007-06-26 10:40:00,25.52,25.52,25.48,25.49,124600.0,16.9443,16.9443,16.9178,16.9244,124600.0
2007-06-26 10:45:00,25.49,25.49,25.44,25.45,172400.0,16.9244,16.9244,16.8912,16.8978,172400.0
2007-06-26 10:50:00,25.45,25.48,25.36,25.38,259100.0,16.8978,16.9178,16.8381,16.8514,259100.0
2007-06-26 10:55:00,25.38,25.43,25.3,25.3,373300.0,16.8514,16.8846,16.7982,16.7982,373300.0
2007-06-26 11:00:00,25.3,25.32,25.2,25.27,297500.0,16.7982,16.8115,16.7318,16.7783,297500.0
2007-06-26 11:05:00,25.27,25.28,25.23,25.23,203200.0,16.7783,16.785,16.7518,16.7518,203200.0
2007-06-26 11:10:00,25.24,25.3,25.22,25.29,307000.0,16.7584,16.7982,16.7451,16.7916,307000.0
2007-06-26 11:15:00,25.3,25.37,25.3,25.35,215500.0,16.7982,16.8447,16.7982,16.8314,215500.0
2007-06-26 11:20:00,25.34,25.39,25.29,25.29,144800.0,16.8248,16.858,16.7916,16.7916,144800.0
2007-06-26 11:25:00,25.3,25.3,25.27,25.29,71000.0,16.7982,16.7982,16.7783,16.7916,71000.0
2007-06-26 11:30:00,25.3,25.3,25.26,25.3,94400.0,16.7982,16.7982,16.7717,16.7982,94400.0
2007-06-26 11:35:00,25.3,25.38,25.3,25.34,149500.0,16.7982,16.8514,16.7982,16.8248,149500.0
2007-06-26 11:40:00,25.34,25.37,25.31,25.37,119100.0,16.8248,16.8447,16.8049,16.8447,119100.0
2007-06-26 11:45:00,25.37,25.43,25.36,25.4,170600.0,16.8447,16.8846,16.8381,16.8646,170600.0
2007-06-26 11:50:00,25.4,25.4,25.35,25.36,50700.0,16.8646,16.8646,16.8314,16.8381,50700.0
2007-06-26 11:55:00,25.35,25.4,25.33,25.37,108900.0,16.8314,16.8646,16.8182,16.8447,108900.0
2007-06-26 12:00:00,25.37,25.44,25.36,25.39,148600.0,16.8447,16.8912,16.8381,16.858,148600.0
2007-06-26 12:05:00,25.39,25.4,25.34,25.35,111000.0,16.858,16.8646,16.8248,16.8314,111000.0
2007-06-26 12:10:00,25.34,25.35,25.3,25.32,86900.0,16.8248,16.8314,16.7982,16.8115,86900.0
2007-06-26 12:15:00,25.32,25.34,25.28,25.31,127200.0,16.8115,16.8248,16.785,16.8049,127200.0
2007-06-26 12:20:00,25.3,25.31,25.28,25.31,106200.0,16.7982,16.8049,16.785,16.8049,106200.0
2007-06-26 12:25:00,25.32,25.34,25.29,25.31,91400.0,16.8115,16.8248,16.7916,16.8049,91400.0
2007-06-26 12:30:00,25.31,25.33,25.3,25.31,90000.0,16.8049,16.8182,16.7982,16.8049,90000.0
2007-06-26 12:35:00,25.31,25.33,25.29,25.31,103900.0,16.8049,16.8182,16.7916,16.8049,103900.0
2007-06-26 12:40:00,25.31,25.39,25.31,25.38,103400.0,16.8049,16.858,16.8049,16.8514,103400.0
2007-06-26 12:45:00,25.39,25.39,25.31,25.35,68300.0,16.858,16.858,16.8049,16.8314,68300.0
2007-06-26 12:50:00,25.35,25.35,25.29,25.32,90200.0,16.8314,16.8314,16.7916,16.8115,90200.0
2007-06-26 12:55:00,25.32,25.33,25.29,25.3,40700.0,16.8115,16.8182,16.7916,16.7982,40700.0
2007-06-26 13:00:00,25.3,25.33,25.29,25.3,52800.0,16.7982,16.8182,16.7916,16.7982,52800.0
2007-06-26 13:05:00,25.29,25.35,25.29,25.33,109300.0,16.7916,16.8314,16.7916,16.8182,109300.0
2007-06-26 13:10:00,25.33,25.4,25.31,25.33,203600.0,16.8182,16.8646,16.8049,16.8182,203600.0
2007-06-26 13:15:00,25.33,25.4,25.3,25.34,136900.0,16.8182,16.8646,16.7982,16.8248,136900.0
2007-06-26 13:20:00,25.33,25.34,25.3,25.33,100900.0,16.8182,16.8248,16.7982,16.8182,100900.0
2007-06-26 13:25:00,25.33,25.34,25.29,25.3,110200.0,16.8182,16.8248,16.7916,16.7982,110200.0
2007-06-26 13:30:00,25.31,25.36,25.25,25.29,155500.0,16.8049,16.8381,16.765,16.7916,155500.0
2007-06-26 13:35:00,25.29,25.32,25.29,25.31,59700.0,16.7916,16.8115,16.7916,16.8049,59700.0
2007-06-26 13:40:00,25.31,25.33,25.3,25.32,129400.0,16.8049,16.8182,16.7982,16.8115,129400.0
2007-06-26 13:45:00,25.33,25.34,25.23,25.24,272300.0,16.8182,16.8248,16.7518,16.7584,272300.0
2007-06-26 13:50:00,25.24,25.28,25.2,25.27,214700.0,16.7584,16.785,16.7318,16.7783,214700.0
2007-06-26 13:55:00,25.28,25.3,25.27,25.3,96300.0,16.785,16.7982,16.7783,16.7982,96300.0
2007-06-26 14:00:00,25.29,25.32,25.24,25.27,200900.0,16.7916,16.8115,16.7584,16.7783,200900.0
2007-06-26 14:05:00,25.27,25.34,25.26,25.32,183000.0,16.7783,16.8248,16.7717,16.8115,183000.0
2007-06-26 14:10:00,25.32,25.32,25.28,25.32,115300.0,16.8115,16.8115,16.785,16.8115,115300.0
2007-06-26 14:15:00,25.32,25.32,25.28,25.31,121800.0,16.8115,16.8115,16.785,16.8049,121800.0
2007-06-26 14:20:00,25.31,25.33,25.29,25.3,313600.0,16.8049,16.8182,16.7916,16.7982,313600.0
2007-06-26 14:25:00,25.3,25.32,25.29,25.32,110900.0,16.7982,16.8115,16.7916,16.8115,110900.0
2007-06-26 14:30:00,25.31,25.36,25.3,25.36,268100.0,16.8049,16.8381,16.7982,16.8381,268100.0
2007-06-26 14:35:00,25.36,25.36,25.33,25.33,338000.0,16.8381,16.8381,16.8182,16.8182,338000.0
2007-06-26 14:40:00,25.33,25.37,25.3,25.37,163200.0,16.8182,16.8447,16.7982,16.8447,163200.0
2007-06-26 14:45:00,25.36,25.37,25.31,25.36,136900.0,16.8381,16.8447,16.8049,16.8381,136900.0
2007-06-26 14:50:00,25.36,25.39,25.35,25.36,209200.0,16.8381,16.858,16.8314,16.8381,209200.0
2007-06-26 14:55:00,25.36,25.39,25.32,25.34,259300.0,16.8381,16.858,16.8115,16.8248,259300.0
2007-06-26 15:00:00,25.34,25.36,25.29,25.33,422100.0,16.8248,16.8381,16.7916,16.8182,422100.0
2007-06-26 15:05:00,25.33,25.33,25.27,25.3,270700.0,16.8182,16.8182,16.7783,16.7982,270700.0
2007-06-26 15:10:00,25.3,25.35,25.28,25.34,359300.0,16.7982,16.8314,16.785,16.8248,359300.0
2007-06-26 15:15:00,25.33,25.37,25.3,25.32,214800.0,16.8182,16.8447,16.7982,16.8115,214800.0
2007-06-26 15:20:00,25.32,25.34,25.29,25.31,339000.0,16.8115,16.8248,16.7916,16.8049,339000.0
2007-06-26 15:25:00,25.32,25.33,25.27,25.31,226700.0,16.8115,16.8182,16.7783,16.8049,226700.0
2007-06-26 15:30:00,25.32,25.37,25.29,25.35,282000.0,16.8115,16.8447,16.7916,16.8314,282000.0
2007-06-26 15:35:00,25.35,25.35,25.31,25.33,134000.0,16.8314,16.8314,16.8049,16.8182,134000.0
2007-06-26 15:40:00,25.32,25.33,25.3,25.3,171300.0,16.8115,16.8182,16.7982,16.7982,171300.0
2007-06-26 15:45:00,25.31,25.35,25.3,25.35,231500.0,16.8049,16.8314,16.7982,16.8314,231500.0
2007-06-26 15:50:00,25.35,25.38,25.34,25.37,506900.0,16.8314,16.8514,16.8248,16.8447,506900.0
2007-06-26 15:55:00,25.38,25.42,25.37,25.37,510500.0,16.8514,16.8779,16.8447,16.8447,510500.0
2007-06-27 09:30:00,25.31,25.33,25.11,25.19,227100.0,16.8049,16.8182,16.6721,16.7252,227100.0
2007-06-27 09:35:00,25.2,25.36,25.18,25.2,280100.0,16.7318,16.8381,16.7186,16.7318,280100.0
2007-06-27 09:40:00,25.2,25.24,25.12,25.22,281900.0,16.7318,16.7584,16.6787,16.7451,281900.0
2007-06-27 09:45:00,25.22,25.28,25.2,25.27,178900.0,16.7451,16.785,16.7318,16.7783,178900.0
2007-06-27 09:50:00,25.26,25.35,25.24,25.33,293000.0,16.7717,16.8314,16.7584,16.8182,293000.0
2007-06-27 09:55:00,25.33,25.34,25.23,25.24,188500.0,16.8182,16.8248,16.7518,16.7584,188500.0
2007-06-27 10:00:00,25.25,25.26,25.17,25.2,225700.0,16.765,16.7717,16.7119,16.7318,225700.0
2007-06-27 10:05:00,25.2,25.29,25.18,25.25,370300.0,16.7318,16.7916,16.7186,16.765,370300.0
2007-06-27 10:10:00,25.25,25.25,25.17,25.24,234200.0,16.765,16.765,16.7119,16.7584,234200.0
2007-06-27 10:15:00,25.24,25.25,25.16,25.18,234200.0,16.7584,16.765,16.7053,16.7186,234200.0
2007-06-27 10:20:00,25.18,25.21,25.16,25.2,143000.0,16.7186,16.7385,16.7053,16.7318,143000.0
2007-06-27 10:25:00,25.2,25.26,25.19,25.25,190000.0,16.7318,16.7717,16.7252,16.765,190000.0
2007-06-27 10:30:00,25.26,25.32,25.24,25.3,145000.0,16.7717,16.8115,16.7584,16.7982,145000.0
2007-06-27 10:35:00,25.3,25.33,25.25,25.25,123600.0,16.7982,16.8182,16.765,16.765,123600.0
2007-06-27 10:40:00,25.26,25.3,25.24,25.3,157400.0,16.7717,16.7982,16.7584,16.7982,157400.0
2007-06-27 10:45:00,25.29,25.3,25.26,25.26,74000.0,16.7916,16.7982,16.7717,16.7717,74000.0
2007-06-27 10:50:00,25.27,25.29,25.26,25.27,44800.0,16.7783,16.7916,16.7717,16.7783,44800.0
2007-06-27 10:55:00,25.28,25.32,25.27,25.28,60500.0,16.785,16.8115,16.7783,16.785,60500.0
2007-06-27 11:00:00,25.28,25.33,25.26,25.28,174700.0,16.785,16.8182,16.7717,16.785,174700.0
2007-06-27 11:05:00,25.27,25.32,25.27,25.31,39400.0,16.7783,16.8115,16.7783,16.8049,39400.0
2007-06-27 11:10:00,25.3,25.32,25.29,25.3,136100.0,16.7982,16.8115,16.7916,16.7982,136100.0
2007-06-27 11:15:00,25.29,25.31,25.29,25.31,112200.0,16.7916,16.8049,16.7916,16.8049,112200.0
2007-06-27 11:20:00,25.3,25.33,25.28,25.29,75300.0,16.7982,16.8182,16.785,16.7916,75300.0
2007-06-27 11:25:00,25.3,25.31,25.28,25.29,46700.0,16.7982,16.8049,16.785,16.7916,46700.0
2007-06-27 11:30:00,25.28,25.32,25.28,25.31,44200.0,16.785,16.8115,16.785,16.8049,44200.0
2007-06-27 11:35:00,25.31,25.32,25.29,25.32,82300.0,16.8049,16.8115,16.7916,16.8115,82300.0
2007-06-27 11:40:00,25.31,25.34,25.3,25.34,84200.0,16.8049,16.8248,16.7982,16.8248,84200.0
2007-06-27 11:45:00,25.34,25.34,25.33,25.33,50300.0,16.8248,16.8248,16.8182,16.8182,50300.0
2007-06-27 11:50:00,25.33,25.34,25.31,25.33,60000.0,16.8182,16.8248,16.8049,16.8182,60000.0
2007-06-27 11:55:00,25.32,25.35,25.32,25.33,79800.0,16.8115,16.8314,16.8115,16.8182,79800.0
2007-06-27 12:00:00,25.33,25.36,25.31,25.33,281300.0,16.8182,16.8381,16.8049,16.8182,281300.0
2007-06-27 12:05:00,25.33,25.35,25.29,25.34,152600.0,16.8182,16.8314,16.7916,16.8248,152600.0
2007-06-27 12:10:00,25.33,25.35,25.32,25.32,61200.0,16.8182,16.8314,16.8115,16.8115,61200.0
2007-06-27 12:15:00,25.33,25.33,25.31,25.32,57400.0,16.8182,16.8182,16.8049,16.8115,57400.0
2007-06-27 12:20:00,25.33,25.36,25.32,25.36,64600.0,16.8182,16.8381,16.8115,16.8381,64600.0
2007-06-27 12:25:00,25.36,25.37,25.32,25.34,69100.0,16.8381,16.8447,16.8115,16.8248,69100.0
2007-06-27 12:30:00,25.35,25.35,25.32,25.35,40200.0,16.8314,16.8314,16.8115,16.8314,40200.0
2007-06-27 12:35:00,25.34,25.42,25.33,25.4,146100.0,16.8248,16.8779,16.8182,16.8646,146100.0
2007-06-27 12:40:00,25.4,25.41,25.35,25.38,117900.0,16.8646,16.8713,16.8314,16.8514,117900.0
2007-06-27 12:45:00,25.39,25.4,25.36,25.36,41700.0,16.858,16.8646,16.8381,16.8381,41700.0
2007-06-27 12:50:00,25.36,25.39,25.35,25.39,66300.0,16.8381,16.858,16.8314,16.858,66300.0
2007-06-27 12:55:00,25.38,25.44,25.38,25.43,71600.0,16.8514,16.8912,16.8514,16.8846,71600.0
2007-06-27 13:00:00,25.44,25.46,25.43,25.45,80600.0,16.8912,16.9045,16.8846,16.8978,80600.0
2007-06-27 13:05:00,25.46,25.46,25.43,25.43,96200.0,16.9045,16.9045,16.8846,16.8846,96200.0
2007-06-27 13:10:00,25.44,25.44,25.36,25.4,212100.0,16.8912,16.8912,16.8381,16.8646,212100.0
2007-06-27 13:15:00,25.41,25.42,25.39,25.42,110100.0,16.8713,16.8779,16.858,16.8779,110100.0
2007-06-27 13:20:00,25.41,25.46,25.41,25.42,74400.0,16.8713,16.9045,16.8713,16.8779,74400.0
2007-06-27 13:25:00,25.42,25.44,25.41,25.43,74300.0,16.8779,16.8912,16.8713,16.8846,74300.0
2007-06-27 13:30:00,25.42,25.44,25.4,25.4,113700.0,16.8779,16.8912,16.8646,16.8646,113700.0
2007-06-27 13:35:00,25.4,25.43,25.35,25.43,113200.0,16.8646,16.8846,16.8314,16.8846,113200.0
2007-06-27 13:40:00,25.43,25.43,25.4,25.42,44800.0,16.8846,16.8846,16.8646,16.8779,44800.0
2007-06-27 13:45:00,25.42,25.43,25.4,25.42,57200.0,16.8779,16.8846,16.8646,16.8779,57200.0
2007-06-27 13:50:00,25.42,25.45,25.41,25.44,47700.0,16.8779,16.8978,16.8713,16.8912,47700.0
2007-06-27 13:55:00,25.44,25.45,25.43,25.44,51600.0,16.8912,16.8978,16.8846,16.8912,51600.0
2007-06-27 14:00:00,25.43,25.5,25.42,25.42,140700.0,16.8846,16.931,16.8779,16.8779,140700.0
2007-06-27 14:05:00,25.42,25.43,25.4,25.41,91700.0,16.8779,16.8846,16.8646,16.8713,91700.0
2007-06-27 14:10:00,25.41,25.47,25.4,25.47,94500.0,16.8713,16.9111,16.8646,16.9111,94500.0
2007-06-27 14:15:00,25.47,25.47,25.42,25.45,99400.0,16.9111,16.9111,16.8779,16.8978,99400.0
2007-06-27 14:20:00,25.45,25.49,25.44,25.47,71200.0,16.8978,16.9244,16.8912,16.9111,71200.0
2007-06-27 14:25:00,25.47,25.5,25.46,25.48,90700.0,16.9111,16.931,16.9045,16.9178,90700.0
2007-06-27 14:30:00,25.47,25.48,25.45,25.45,42200.0,16.9111,16.9178,16.8978,16.8978,42200.0
2007-06-27 14:35:00,25.45,25.48,25.45,25.47,59400.0,16.8978,16.9178,16.8978,16.9111,59400.0
2007-06-27 14:40:00,25.47,25.47,25.44,25.45,59100.0,16.9111,16.9111,16.8912,16.8978,59100.0
2007-06-27 14:45:00,25.45,25.48,25.43,25.44,98800.0,16.8978,16.9178,16.8846,16.8912,98800.0
2007-06-27 14:50:00,25.44,25.47,25.43,25.44,48700.0,16.8912,16.9111,16.8846,16.8912,48700.0
2007-06-27 14:55:00,25.44,25.45,25.42,25.43,60200.0,16.8912,16.8978,16.8779,16.8846,60200.0
2007-06-27 15:00:00,25.42,25.51,25.42,25.51,188500.0,16.8779,16.9377,16.8779,16.9377,188500.0
2007-06-27 15:05:00,25.51,25.54,25.47,25.48,161300.0,16.9377,16.9576,16.9111,16.9178,161300.0
2007-06-27 15:10:00,25.48,25.52,25.48,25.5,91900.0,16.9178,16.9443,16.9178,16.931,91900.0
2007-06-27 15:15:00,25.5,25.53,25.5,25.51,51000.0,16.931,16.951,16.931,16.9377,51000.0
2007-06-27 15:20:00,25.52,25.53,25.48,25.53,88300.0,16.9443,16.951,16.9178,16.951,88300.0
2007-06-27 15:25:00,25.52,25.53,25.5,25.5,111500.0,16.9443,16.951,16.931,16.931,111500.0
2007-06-27 15:30:00,25.5,25.54,25.5,25.54,61900.0,16.931,16.9576,16.931,16.9576,61900.0
2007-06-27 15:35:00,25.54,25.6,25.53,25.6,204800.0,16.9576,16.9974,16.951,16.9974,204800.0
2007-06-27 15:40:00,25.59,25.6,25.57,25.58,149600.0,16.9908,16.9974,16.9775,16.9842,149600.0
2007-06-27 15:45:00,25.58,25.6,25.51,25.52,267100.0,16.9842,16.9974,16.9377,16.9443,267100.0
2007-06-27 15:50:00,25.52,25.54,25.5,25.52,245100.0,16.9443,16.9576,16.931,16.9443,245100.0
2007-06-27 15:55:00,25.52,25.57,25.48,25.56,159900.0,16.9443,16.9775,16.9178,16.9709,159900.0
2007-06-28 09:30:00,25.75,25.78,25.47,25.63,176600.0,17.097,17.1169,16.9111,17.0174,176600.0
2007-06-28 09:35:00,25.64,25.7,25.6,25.69,146900.0,17.024,17.0638,16.9974,17.0572,146900.0
2007-06-28 09:40:00,25.69,25.73,25.56,25.57,385200.0,17.0572,17.0837,16.9709,16.9775,385200.0
2007-06-28 09:45:00,25.57,25.65,25.49,25.64,235800.0,16.9775,17.0306,16.9244,17.024,235800.0
2007-06-28 09:50:00,25.64,25.67,25.57,25.61,131700.0,17.024,17.0439,16.9775,17.0041,131700.0
2007-06-28 09:55:00,25.62,25.63,25.56,25.62,34300.0,17.0107,17.0174,16.9709,17.0107,34300.0
2007-06-28 10:00:00,25.62,25.67,25.6,25.65,192900.0,17.0107,17.0439,16.9974,17.0306,192900.0
2007-06-28 10:05:00,25.65,25.7,25.59,25.69,209100.0,17.0306,17.0638,16.9908,17.0572,209100.0
2007-06-28 10:10:00,25.69,25.74,25.68,25.73,212600.0,17.0572,17.0904,17.0506,17.0837,212600.0
2007-06-28 10:15:00,25.73,25.75,25.55,25.75,215000.0,17.0837,17.097,16.9642,17.097,215000.0
2007-06-28 10:20:00,25.75,25.76,25.68,25.71,183400.0,17.097,17.1037,17.0506,17.0705,183400.0
2007-06-28 10:25:00,25.71,25.77,25.7,25.76,153000.0,17.0705,17.1103,17.0638,17.1037,153000.0
2007-06-28 10:30:00,25.76,25.78,25.74,25.78,34900.0,17.1037,17.1169,17.0904,17.1169,34900.0
2007-06-28 10:35:00,25.78,25.78,25.71,25.73,65600.0,17.1169,17.1169,17.0705,17.0837,65600.0
2007-06-28 10:40:00,25.73,25.74,25.72,25.74,27800.0,17.0837,17.0904,17.0771,17.0904,27800.0
2007-06-28 10:45:00,25.73,25.75,25.66,25.7,114700.0,17.0837,17.097,17.0373,17.0638,114700.0
2007-06-28 10:50:00,25.71,25.71,25.69,25.7,43900.0,17.0705,17.0705,17.0572,17.0638,43900.0
2007-06-28 10:55:00,25.7,25.7,25.66,25.67,100000.0,17.0638,17.0638,17.0373,17.0439,100000.0
2007-06-28 11:00:00,25.67,25.67,25.65,25.66,20700.0,17.0439,17.0439,17.0306,17.0373,20700.0
2007-06-28 11:05:00,25.66,25.67,25.65,25.66,49700.0,17.0373,17.0439,17.0306,17.0373,49700.0
2007-06-28 11:10:00,25.66,25.69,25.65,25.69,42300.0,17.0373,17.0572,17.0306,17.0572,42300.0
2007-06-28 11:15:00,25.68,25.7,25.68,25.68,35400.0,17.0506,17.0638,17.0506,17.0506,35400.0
2007-06-28 11:20:00,25.68,25.69,25.67,25.69,22000.0,17.0506,17.0572,17.0439,17.0572,22000.0
2007-06-28 11:25:00,25.69,25.69,25.67,25.68,33600.0,17.0572,17.0572,17.0439,17.0506,33600.0
2007-06-28 11:30:00,25.68,25.69,25.67,25.69,23100.0,17.0506,17.0572,17.0439,17.0572,23100.0
2007-06-28 11:35:00,25.69,25.69,25.68,25.68,16400.0,17.0572,17.0572,17.0506,17.0506,16400.0
2007-06-28 11:40:00,25.69,25.74,25.68,25.74,58500.0,17.0572,17.0904,17.0506,17.0904,58500.0
2007-06-28 11:45:00,25.74,25.74,25.73,25.73,17200.0,17.0904,17.0904,17.0837,17.0837,17200.0
2007-06-28 11:50:00,25.74,25.75,25.71,25.75,31000.0,17.0904,17.097,17.0705,17.097,31000.0
2007-06-28 11:55:00,25.74,25.78,25.74,25.78,126700.0,17.0904,17.1169,17.0904,17.1169,126700.0
2007-06-28 12:00:00,25.78,25.79,25.77,25.78,68800.0,17.1169,17.1236,17.1103,17.1169,68800.0
2007-06-28 12:05:00,25.79,25.79,25.77,25.79,76600.0,17.1236,17.1236,17.1103,17.1236,76600.0
2007-06-28 12:10:00,25.78,25.79,25.77,25.77,22900.0,17.1169,17.1236,17.1103,17.1103,22900.0
2007-06-28 12:15:00,25.77,25.79,25.77,25.77,36900.0,17.1103,17.1236,17.1103,17.1103,36900.0
2007-06-28 12:20:00,25.77,25.77,25.75,25.77,33300.0,17.1103,17.1103,17.097,17.1103,33300.0
2007-06-28 12:25:00,25.78,25.78,25.75,25.75,57200.0,17.1169,17.1169,17.097,17.097,57200.0
2007-06-28 12:30:00,25.75,25.76,25.74,25.75,71300.0,17.097,17.1037,17.0904,17.097,71300.0
2007-06-28 12:35:00,25.75,25.79,25.75,25.79,39800.0,17.097,17.1236,17.097,17.1236,39800.0
2007-06-28 12:40:00,25.79,25.79,25.78,25.78,35200.0,17.1236,17.1236,17.1169,17.1169,35200.0
2007-06-28 12:45:00,25.79,25.79,25.77,25.78,80000.0,17.1236,17.1236,17.1103,17.1169,80000.0
2007-06-28 12:50:00,25.78,25.78,25.77,25.78,15700.0,17.1169,17.1169,17.1103,17.1169,15700.0
2007-06-28 12:55:00,25.78,25.78,25.77,25.77,21800.0,17.1169,17.1169,17.1103,17.1103,21800.0
2007-06-28 13:00:00,25.78,25.78,25.76,25.77,34800.0,17.1169,17.1169,17.1037,17.1103,34800.0
2007-06-28 13:05:00,25.77,25.77,25.76,25.76,18700.0,17.1103,17.1103,17.1037,17.1037,18700.0
2007-06-28 13:10:00,25.76,25.77,25.75,25.77,27000.0,17.1037,17.1103,17.097,17.1103,27000.0
2007-06-28 13:15:00,25.77,25.79,25.76,25.79,68800.0,17.1103,17.1236,17.1037,17.1236,68800.0
2007-06-28 13:20:00,25.79,25.8,25.78,25.8,54600.0,17.1236,17.1302,17.1169,17.1302,54600.0
2007-06-28 13:25:00,25.79,25.8,25.78,25.8,34300.0,17.1236,17.1302,17.1169,17.1302,34300.0
2007-06-28 13:30:00,25.8,25.81,25.79,25.8,72700.0,17.1302,17.1369,17.1236,17.1302,72700.0
2007-06-28 13:35:00,25.81,25.82,25.8,25.82,35800.0,17.1369,17.1435,17.1302,17.1435,35800.0
2007-06-28 13:40:00,25.82,25.82,25.78,25.79,80100.0,17.1435,17.1435,17.1169,17.1236,80100.0
2007-06-28 13:45:00,25.79,25.8,25.79,25.8,34600.0,17.1236,17.1302,17.1236,17.1302,34600.0
2007-06-28 13:50:00,25.8,25.81,25.79,25.81,85800.0,17.1302,17.1369,17.1236,17.1369,85800.0
2007-06-28 13:55:00,25.81,25.82,25.78,25.79,101100.0,17.1369,17.1435,17.1169,17.1236,101100.0
2007-06-28 14:00:00,25.78,25.79,25.74,25.76,66100.0,17.1169,17.1236,17.0904,17.1037,66100.0
2007-06-28 14:05:00,25.76,25.76,25.75,25.75,43500.0,17.1037,17.1037,17.097,17.097,43500.0
2007-06-28 14:10:00,25.75,25.76,25.66,25.69,82800.0,17.097,17.1037,17.0373,17.0572,82800.0
2007-06-28 14:15:00,25.67,25.82,25.6,25.81,168100.0,17.0439,17.1435,16.9974,17.1369,168100.0
2007-06-28 14:20:00,25.8,25.82,25.75,25.79,141000.0,17.1302,17.1435,17.097,17.1236,141000.0
2007-06-28 14:25:00,25.78,25.81,25.76,25.78,136000.0,17.1169,17.1369,17.1037,17.1169,136000.0
2007-06-28 14:30:00,25.77,25.78,25.57,25.58,180200.0,17.1103,17.1169,16.9775,16.9842,180200.0
2007-06-28 14:35:00,25.58,25.66,25.57,25.6,143600.0,16.9842,17.0373,16.9775,16.9974,143600.0
2007-06-28 14:40:00,25.6,25.79,25.6,25.77,125400.0,16.9974,17.1236,16.9974,17.1103,125400.0
2007-06-28 14:45:00,25.78,25.81,25.73,25.75,239500.0,17.1169,17.1369,17.0837,17.097,239500.0
2007-06-28 14:50:00,25.74,25.78,25.69,25.71,74500.0,17.0904,17.1169,17.0572,17.0705,74500.0
2007-06-28 14:55:00,25.72,25.77,25.71,25.75,127400.0,17.0771,17.1103,17.0705,17.097,127400.0
2007-06-28 15:00:00,25.76,25.77,25.69,25.72,165600.0,17.1037,17.1103,17.0572,17.0771,165600.0
2007-06-28 15:05:00,25.72,25.77,25.69,25.77,136000.0,17.0771,17.1103,17.0572,17.1103,136000.0
2007-06-28 15:10:00,25.77,25.77,25.73,25.75,112000.0,17.1103,17.1103,17.0837,17.097,112000.0
2007-06-28 15:15:00,25.75,25.79,25.75,25.77,137100.0,17.097,17.1236,17.097,17.1103,137100.0
2007-06-28 15:20:00,25.78,25.81,25.75,25.81,123400.0,17.1169,17.1369,17.097,17.1369,123400.0
2007-06-28 15:25:00,25.8,25.81,25.77,25.77,118700.0,17.1302,17.1369,17.1103,17.1103,118700.0
2007-06-28 15:30:00,25.78,25.82,25.77,25.8,178700.0,17.1169,17.1435,17.1103,17.1302,178700.0
2007-06-28 15:35:00,25.8,25.81,25.78,25.78,114900.0,17.1302,17.1369,17.1169,17.1169,114900.0
2007-06-28 15:40:00,25.79,25.79,25.71,25.75,277700.0,17.1236,17.1236,17.0705,17.097,277700.0
2007-06-28 15:45:00,25.74,25.75,25.69,25.71,208300.0,17.0904,17.097,17.0572,17.0705,208300.0
2007-06-28 15:50:00,25.72,25.73,25.69,25.72,189800.0,17.0771,17.0837,17.0572,17.0771,189800.0
2007-06-28 15:55:00,25.72,25.73,25.7,25.7,237300.0,17.0771,17.0837,17.0638,17.0638,237300.0
2007-06-29 09:30:00,25.7,25.85,25.67,25.84,229200.0,17.0638,17.1634,17.0439,17.1568,229200.0
2007-06-29 09:35:00,25.83,25.84,25.69,25.76,140000.0,17.1501,17.1568,17.0572,17.1037,140000.0
2007-06-29 09:40:00,25.75,25.78,25.71,25.71,54300.0,17.097,17.1169,17.0705,17.0705,54300.0
2007-06-29 09:45:00,25.74,25.75,25.72,25.75,51500.0,17.0904,17.097,17.0771,17.097,51500.0
2007-06-29 09:50:00,25.74,25.78,25.71,25.78,71200.0,17.0904,17.1169,17.0705,17.1169,71200.0
2007-06-29 09:55:00,25.78,25.81,25.74,25.75,86800.0,17.1169,17.1369,17.0904,17.097,86800.0
2007-06-29 10:00:00,25.74,25.8,25.74,25.8,66900.0,17.0904,17.1302,17.0904,17.1302,66900.0
2007-06-29 10:05:00,25.8,25.83,25.76,25.81,90700.0,17.1302,17.1501,17.1037,17.1369,90700.0
2007-06-29 10:10:00,25.81,25.82,25.75,25.78,73700.0,17.1369,17.1435,17.097,17.1169,73700.0
2007-06-29 10:15:00,25.78,25.78,25.73,25.75,90400.0,17.1169,17.1169,17.0837,17.097,90400.0
2007-06-29 10:20:00,25.75,25.77,25.71,25.71,49700.0,17.097,17.1103,17.0705,17.0705,49700.0
2007-06-29 10:25:00,25.72,25.78,25.71,25.78,48300.0,17.0771,17.1169,17.0705,17.1169,48300.0
2007-06-29 10:30:00,25.77,25.79,25.74,25.76,59400.0,17.1103,17.1236,17.0904,17.1037,59400.0
2007-06-29 10:35:00,25.75,25.76,25.72,25.73,25000.0,17.097,17.1037,17.0771,17.0837,25000.0
2007-06-29 10:40:00,25.73,25.75,25.73,25.75,56900.0,17.0837,17.097,17.0837,17.097,56900.0
2007-06-29 10:45:00,25.75,25.75,25.73,25.74,21000.0,17.097,17.097,17.0837,17.0904,21000.0
2007-06-29 10:50:00,25.74,25.74,25.7,25.71,43800.0,17.0904,17.0904,17.0638,17.0705,43800.0
2007-06-29 10:55:00,25.71,25.73,25.7,25.71,53600.0,17.0705,17.0837,17.0638,17.0705,53600.0
2007-06-29 11:00:00,25.7,25.75,25.7,25.72,92600.0,17.0638,17.097,17.0638,17.0771,92600.0
2007-06-29 11:05:00,25.73,25.75,25.71,25.74,116900.0,17.0837,17.097,17.0705,17.0904,116900.0
2007-06-29 11:10:00,25.74,25.75,25.71,25.71,51100.0,17.0904,17.097,17.0705,17.0705,51100.0
2007-06-29 11:15:00,25.71,25.72,25.7,25.7,53100.0,17.0705,17.0771,17.0638,17.0638,53100.0
2007-06-29 11:20:00,25.7,25.74,25.7,25.74,86700.0,17.0638,17.0904,17.0638,17.0904,86700.0
2007-06-29 11:25:00,25.74,25.77,25.73,25.76,39200.0,17.0904,17.1103,17.0837,17.1037,39200.0
2007-06-29 11:30:00,25.76,25.79,25.73,25.78,49400.0,17.1037,17.1236,17.0837,17.1169,49400.0
2007-06-29 11:35:00,25.78,25.79,25.71,25.72,74000.0,17.1169,17.1236,17.0705,17.0771,74000.0
2007-06-29 11:40:00,25.73,25.75,25.72,25.72,58300.0,17.0837,17.097,17.0771,17.0771,58300.0
2007-06-29 11:45:00,25.72,25.73,25.7,25.71,60500.0,17.0771,17.0837,17.0638,17.0705,60500.0
2007-06-29 11:50:00,25.71,25.72,25.7,25.71,54400.0,17.0705,17.0771,17.0638,17.0705,54400.0
2007-06-29 11:55:00,25.71,25.72,25.69,25.71,74800.0,17.0705,17.0771,17.0572,17.0705,74800.0
2007-06-29 12:00:00,25.71,25.72,25.7,25.7,38200.0,17.0705,17.0771,17.0638,17.0638,38200.0
2007-06-29 12:05:00,25.7,25.72,25.7,25.72,25900.0,17.0638,17.0771,17.0638,17.0771,25900.0
2007-06-29 12:10:00,25.72,25.72,25.67,25.67,90000.0,17.0771,17.0771,17.0439,17.0439,90000.0
2007-06-29 12:15:00,25.68,25.68,25.61,25.62,81300.0,17.0506,17.0506,17.0041,17.0107,81300.0
2007-06-29 12:20:00,25.63,25.67,25.6,25.65,103800.0,17.0174,17.0439,16.9974,17.0306,103800.0
2007-06-29 12:25:00,25.65,25.69,25.64,25.66,50400.0,17.0306,17.0572,17.024,17.0373,50400.0
2007-06-29 12:30:00,25.66,25.66,25.55,25.57,133600.0,17.0373,17.0373,16.9642,16.9775,133600.0
2007-06-29 12:35:00,25.58,25.58,25.5,25.56,94400.0,16.9842,16.9842,16.931,16.9709,94400.0
2007-06-29 12:40:00,25.56,25.68,25.56,25.67,86700.0,16.9709,17.0506,16.9709,17.0439,86700.0
2007-06-29 12:45:00,25.67,25.67,25.63,25.65,71400.0,17.0439,17.0439,17.0174,17.0306,71400.0
2007-06-29 12:50:00,25.64,25.67,25.64,25.65,36400.0,17.024,17.0439,17.024,17.0306,36400.0
2007-06-29 12:55:00,25.65,25.67,25.65,25.67,50500.0,17.0306,17.0439,17.0306,17.0439,50500.0
2007-06-29 13:00:00,25.67,25.71,25.65,25.67,76600.0,17.0439,17.0705,17.0306,17.0439,76600.0
2007-06-29 13:05:00,25.68,25.7,25.63,25.63,51500.0,17.0506,17.0638,17.0174,17.0174,51500.0
2007-06-29 13:10:00,25.62,25.69,25.62,25.67,83500.0,17.0107,17.0572,17.0107,17.0439,83500.0
2007-06-29 13:15:00,25.67,25.68,25.61,25.68,85100.0,17.0439,17.0506,17.0041,17.0506,85100.0
2007-06-29 13:20:00,25.68,25.69,25.63,25.69,30700.0,17.0506,17.0572,17.0174,17.0572,30700.0
2007-06-29 13:25:00,25.68,25.69,25.64,25.65,47600.0,17.0506,17.0572,17.024,17.0306,47600.0
2007-06-29 13:30:00,25.64,25.65,25.59,25.6,88000.0,17.024,17.0306,16.9908,16.9974,88000.0
2007-06-29 13:35:00,25.61,25.63,25.52,25.6,191200.0,17.0041,17.0174,16.9443,16.9974,191200.0
2007-06-29 13:40:00,25.59,25.62,25.58,25.61,49500.0,16.9908,17.0107,16.9842,17.0041,49500.0
2007-06-29 13:45:00,25.6,25.66,25.6,25.66,59900.0,16.9974,17.0373,16.9974,17.0373,59900.0
2007-06-29 13:50:00,25.66,25.67,25.61,25.64,65500.0,17.0373,17.0439,17.0041,17.024,65500.0
2007-06-29 13:55:00,25.64,25.67,25.63,25.63,58100.0,17.024,17.0439,17.0174,17.0174,58100.0
2007-06-29 14:00:00,25.64,25.65,25.57,25.6,70500.0,17.024,17.0306,16.9775,16.9974,70500.0
2007-06-29 14:05:00,25.6,25.61,25.53,25.56,107400.0,16.9974,17.0041,16.951,16.9709,107400.0
2007-06-29 14:10:00,25.56,25.58,25.52,25.57,95100.0,16.9709,16.9842,16.9443,16.9775,95100.0
2007-06-29 14:15:00,25.56,25.6,25.55,25.58,85200.0,16.9709,16.9974,16.9642,16.9842,85200.0
2007-06-29 14:20:00,25.59,25.59,25.55,25.58,82400.0,16.9908,16.9908,16.9642,16.9842,82400.0
2007-06-29 14:25:00,25.58,25.6,25.53,25.55,73700.0,16.9842,16.9974,16.951,16.9642,73700.0
2007-06-29 14:30:00,25.55,25.62,25.52,25.6,171500.0,16.9642,17.0107,16.9443,16.9974,171500.0
2007-06-29 14:35:00,25.6,25.65,25.6,25.63,133700.0,16.9974,17.0306,16.9974,17.0174,133700.0
2007-06-29 14:40:00,25.63,25.67,25.61,25.63,86800.0,17.0174,17.0439,17.0041,17.0174,86800.0
2007-06-29 14:45:00,25.63,25.65,25.57,25.57,114300.0,17.0174,17.0306,16.9775,16.9775,114300.0
2007-06-29 14:50:00,25.57,25.6,25.54,25.57,57200.0,16.9775,16.9974,16.9576,16.9775,57200.0
2007-06-29 14:55:00,25.58,25.58,25.54,25.56,48100.0,16.9842,16.9842,16.9576,16.9709,48100.0
2007-06-29 15:00:00,25.56,25.59,25.5,25.5,142000.0,16.9709,16.9908,16.931,16.931,142000.0
2007-06-29 15:05:00,25.5,25.62,25.42,25.5,307600.0,16.931,17.0107,16.8779,16.931,307600.0
2007-06-29 15:10:00,25.5,25.51,25.38,25.38,241900.0,16.931,16.9377,16.8514,16.8514,241900.0
2007-06-29 15:15:00,25.38,25.47,25.35,25.44,171400.0,16.8514,16.9111,16.8314,16.8912,171400.0
2007-06-29 15:20:00,25.45,25.52,25.44,25.47,204200.0,16.8978,16.9443,16.8912,16.9111,204200.0
2007-06-29 15:25:00,25.47,25.47,25.42,25.44,201900.0,16.9111,16.9111,16.8779,16.8912,201900.0
2007-06-29 15:30:00,25.43,25.45,25.37,25.42,144700.0,16.8846,16.8978,16.8447,16.8779,144700.0
2007-06-29 15:35:00,25.41,25.51,25.41,25.48,104700.0,16.8713,16.9377,16.8713,16.9178,104700.0
2007-06-29 15:40:00,25.48,25.57,25.48,25.54,386700.0,16.9178,16.9775,16.9178,16.9576,386700.0
2007-06-29 15:45:00,25.53,25.55,25.47,25.54,206900.0,16.951,16.9642,16.9111,16.9576,206900.0
2007-06-29 15:50:00,25.54,25.59,25.49,25.53,261900.0,16.9576,16.9908,16.9244,16.951,261900.0
2007-06-29 15:55:00,25.53,25.56,25.49,25.52,225000.0,16.951,16.9709,16.9244,16.9443,225000.0
2007-07-02 09:30:00,25.65,25.82,25.65,25.7,293500.0,17.0306,17.1435,17.0306,17.0638,293500.0
2007-07-02 09:35:00,25.7,25.74,25.65,25.68,105400.0,17.0638,17.0904,17.0306,17.0506,105400.0
2007-07-02 09:40:00,25.68,25.69,25.65,25.68,112400.0,17.0506,17.0572,17.0306,17.0506,112400.0
2007-07-02 09:45:00,25.68,25.7,25.66,25.7,89800.0,17.0506,17.0638,17.0373,17.0638,89800.0
2007-07-02 09:50:00,25.7,25.7,25.69,25.7,77900.0,17.0638,17.0638,17.0572,17.0638,77900.0
2007-07-02 09:55:00,25.7,25.74,25.69,25.72,131900.0,17.0638,17.0904,17.0572,17.0771,131900.0
2007-07-02 10:00:00,25.71,25.75,25.7,25.72,120300.0,17.0705,17.097,17.0638,17.0771,120300.0
2007-07-02 10:05:00,25.72,25.72,25.69,25.7,119500.0,17.0771,17.0771,17.0572,17.0638,119500.0
2007-07-02 10:10:00,25.7,25.75,25.69,25.75,69300.0,17.0638,17.097,17.0572,17.097,69300.0
2007-07-02 10:15:00,25.75,25.75,25.69,25.71,86500.0,17.097,17.097,17.0572,17.0705,86500.0
2007-07-02 10:20:00,25.71,25.74,25.7,25.73,47200.0,17.0705,17.0904,17.0638,17.0837,47200.0
2007-07-02 10:25:00,25.73,25.74,25.65,25.66,100000.0,17.0837,17.0904,17.0306,17.0373,100000.0
2007-07-02 10:30:00,25.66,25.74,25.66,25.74,212300.0,17.0373,17.0904,17.0373,17.0904,212300.0
2007-07-02 10:35:00,25.73,25.74,25.71,25.72,77900.0,17.0837,17.0904,17.0705,17.0771,77900.0
2007-07-02 10:40:00,25.71,25.73,25.71,25.72,32400.0,17.0705,17.0837,17.0705,17.0771,32400.0
2007-07-02 10:45:00,25.72,25.74,25.72,25.72,43200.0,17.0771,17.0904,17.0771,17.0771,43200.0
2007-07-02 10:50:00,25.72,25.73,25.72,25.72,43900.0,17.0771,17.0837,17.0771,17.0771,43900.0
2007-07-02 10:55:00,25.72,25.74,25.72,25.74,52900.0,17.0771,17.0904,17.0771,17.0904,52900.0
2007-07-02 11:00:00,25.74,25.75,25.73,25.74,86400.0,17.0904,17.097,17.0837,17.0904,86400.0
2007-07-02 11:05:00,25.75,25.76,25.72,25.75,111100.0,17.097,17.1037,17.0771,17.097,111100.0
2007-07-02 11:10:00,25.74,25.76,25.73,25.74,74000.0,17.0904,17.1037,17.0837,17.0904,74000.0
2007-07-02 11:15:00,25.73,25.74,25.71,25.73,40400.0,17.0837,17.0904,17.0705,17.0837,40400.0
2007-07-02 11:20:00,25.73,25.74,25.72,25.73,68000.0,17.0837,17.0904,17.0771,17.0837,68000.0
2007-07-02 11:25:00,25.73,25.75,25.73,25.75,50300.0,17.0837,17.097,17.0837,17.097,50300.0
2007-07-02 11:30:00,25.74,25.78,25.73,25.75,103400.0,17.0904,17.1169,17.0837,17.097,103400.0
2007-07-02 11:35:00,25.74,25.77,25.74,25.76,34000.0,17.0904,17.1103,17.0904,17.1037,34000.0
2007-07-02 11:40:00,25.75,25.77,25.75,25.77,19200.0,17.097,17.1103,17.097,17.1103,19200.0
2007-07-02 11:45:00,25.77,25.78,25.74,25.75,47400.0,17.1103,17.1169,17.0904,17.097,47400.0
2007-07-02 11:50:00,25.75,25.76,25.73,25.74,33000.0,17.097,17.1037,17.0837,17.0904,33000.0
2007-07-02 11:55:00,25.74,25.74,25.7,25.72,67100.0,17.0904,17.0904,17.0638,17.0771,67100.0
2007-07-02 12:00:00,25.72,25.74,25.71,25.72,47600.0,17.0771,17.0904,17.0705,17.0771,47600.0
2007-07-02 12:05:00,25.73,25.74,25.71,25.73,40500.0,17.0837,17.0904,17.0705,17.0837,40500.0
2007-07-02 12:10:00,25.74,25.74,25.71,25.74,32400.0,17.0904,17.0904,17.0705,17.0904,32400.0
2007-07-02 12:15:00,25.73,25.74,25.71,25.72,23500.0,17.0837,17.0904,17.0705,17.0771,23500.0
2007-07-02 12:20:00,25.73,25.73,25.71,25.71,42000.0,17.0837,17.0837,17.0705,17.0705,42000.0
2007-07-02 12:25:00,25.71,25.73,25.71,25.71,66700.0,17.0705,17.0837,17.0705,17.0705,66700.0
2007-07-02 12:30:00,25.72,25.72,25.7,25.72,51200.0,17.0771,17.0771,17.0638,17.0771,51200.0
2007-07-02 12:35:00,25.71,25.71,25.68,25.69,61600.0,17.0705,17.0705,17.0506,17.0572,61600.0
2007-07-02 12:40:00,25.69,25.69,25.67,25.68,29200.0,17.0572,17.0572,17.0439,17.0506,29200.0
2007-07-02 12:45:00,25.68,25.7,25.65,25.7,99000.0,17.0506,17.0638,17.0306,17.0638,99000.0
2007-07-02 12:50:00,25.7,25.7,25.67,25.68,63800.0,17.0638,17.0638,17.0439,17.0506,63800.0
2007-07-02 12:55:00,25.68,25.68,25.67,25.67,19600.0,17.0506,17.0506,17.0439,17.0439,19600.0
2007-07-02 13:00:00,25.68,25.7,25.67,25.7,36200.0,17.0506,17.0638,17.0439,17.0638,36200.0
2007-07-02 13:05:00,25.69,25.72,25.69,25.72,51200.0,17.0572,17.0771,17.0572,17.0771,51200.0
2007-07-02 13:10:00,25.72,25.72,25.71,25.72,27000.0,17.0771,17.0771,17.0705,17.0771,27000.0
2007-07-02 13:15:00,25.71,25.72,25.71,25.71,12700.0,17.0705,17.0771,17.0705,17.0705,12700.0
2007-07-02 13:20:00,25.72,25.72,25.71,25.72,98400.0,17.0771,17.0771,17.0705,17.0771,98400.0
2007-07-02 13:25:00,25.72,25.72,25.71,25.71,40700.0,17.0771,17.0771,17.0705,17.0705,40700.0
2007-07-02 13:30:00,25.71,25.72,25.7,25.71,44800.0,17.0705,17.0771,17.0638,17.0705,44800.0
2007-07-02 13:35:00,25.7,25.71,25.7,25.71,8300.0,17.0638,17.0705,17.0638,17.0705,8300.0
2007-07-02 13:40:00,25.71,25.73,25.7,25.73,27800.0,17.0705,17.0837,17.0638,17.0837,27800.0
2007-07-02 13:45:00,25.73,25.75,25.72,25.74,55100.0,17.0837,17.097,17.0771,17.0904,55100.0
2007-07-02 13:50:00,25.74,25.75,25.73,25.75,44900.0,17.0904,17.097,17.0837,17.097,44900.0
2007-07-02 13:55:00,25.75,25.77,25.71,25.74,136000.0,17.097,17.1103,17.0705,17.0904,136000.0
2007-07-02 14:00:00,25.75,25.75,25.74,25.75,16700.0,17.097,17.097,17.0904,17.097,16700.0
2007-07-02 14:05:00,25.75,25.75,25.74,25.74,40100.0,17.097,17.097,17.0904,17.0904,40100.0
2007-07-02 14:10:00,25.75,25.75,25.7,25.71,31100.0,17.097,17.097,17.0638,17.0705,31100.0
2007-07-02 14:15:00,25.71,25.72,25.7,25.71,42200.0,17.0705,17.0771,17.0638,17.0705,42200.0
2007-07-02 14:20:00,25.7,25.71,25.7,25.71,22200.0,17.0638,17.0705,17.0638,17.0705,22200.0
2007-07-02 14:25:00,25.7,25.71,25.68,25.69,48700.0,17.0638,17.0705,17.0506,17.0572,48700.0
2007-07-02 14:30:00,25.69,25.71,25.68,25.71,46100.0,17.0572,17.0705,17.0506,17.0705,46100.0
2007-07-02 14:35:00,25.71,25.73,25.71,25.73,29300.0,17.0705,17.0837,17.0705,17.0837,29300.0
2007-07-02 14:40:00,25.73,25.74,25.72,25.73,41400.0,17.0837,17.0904,17.0771,17.0837,41400.0
2007-07-02 14:45:00,25.73,25.74,25.7,25.71,78000.0,17.0837,17.0904,17.0638,17.0705,78000.0
2007-07-02 14:50:00,25.72,25.72,25.7,25.71,48200.0,17.0771,17.0771,17.0638,17.0705,48200.0
2007-07-02 14:55:00,25.7,25.75,25.7,25.72,117200.0,17.0638,17.097,17.0638,17.0771,117200.0
2007-07-02 15:00:00,25.72,25.73,25.7,25.7,36500.0,17.0771,17.0837,17.0638,17.0638,36500.0
2007-07-02 15:05:00,25.7,25.71,25.7,25.7,64000.0,17.0638,17.0705,17.0638,17.0638,64000.0
2007-07-02 15:10:00,25.7,25.71,25.7,25.71,55600.0,17.0638,17.0705,17.0638,17.0705,55600.0
2007-07-02 15:15:00,25.7,25.72,25.7,25.72,43300.0,17.0638,17.0771,17.0638,17.0771,43300.0
2007-07-02 15:20:00,25.72,25.73,25.71,25.73,60600.0,17.0771,17.0837,17.0705,17.0837,60600.0
2007-07-02 15:25:00,25.73,25.74,25.72,25.74,71400.0,17.0837,17.0904,17.0771,17.0904,71400.0
2007-07-02 15:30:00,25.74,25.75,25.73,25.73,98200.0,17.0904,17.097,17.0837,17.0837,98200.0
2007-07-02 15:35:00,25.74,25.74,25.72,25.72,82800.0,17.0904,17.0904,17.0771,17.0771,82800.0
2007-07-02 15:40:00,25.72,25.75,25.72,25.74,151000.0,17.0771,17.097,17.0771,17.0904,151000.0
2007-07-02 15:45:00,25.73,25.75,25.73,25.73,134100.0,17.0837,17.097,17.0837,17.0837,134100.0
2007-07-02 15:50:00,25.73,25.74,25.72,25.74,125200.0,17.0837,17.0904,17.0771,17.0904,125200.0
2007-07-02 15:55:00,25.74,25.78,25.72,25.77,208500.0,17.0904,17.1169,17.0771,17.1103,208500.0
2007-07-03 09:30:00,25.93,25.94,25.82,25.88,172600.0,17.2165,17.2232,17.1435,17.1833,172600.0
2007-07-03 09:35:00,25.89,25.91,25.83,25.9,66200.0,17.19,17.2033,17.1501,17.1966,66200.0
2007-07-03 09:40:00,25.9,25.95,25.89,25.94,81300.0,17.1966,17.2298,17.19,17.2232,81300.0
2007-07-03 09:45:00,25.94,25.94,25.91,25.91,33800.0,17.2232,17.2232,17.2033,17.2033,33800.0
2007-07-03 09:50:00,25.92,25.95,25.92,25.94,84700.0,17.2099,17.2298,17.2099,17.2232,84700.0
2007-07-03 09:55:00,25.95,25.95,25.93,25.94,38600.0,17.2298,17.2298,17.2165,17.2232,38600.0
2007-07-03 10:00:00,25.93,25.95,25.9,25.9,171700.0,17.2165,17.2298,17.1966,17.1966,171700.0
2007-07-03 10:05:00,25.91,25.93,25.9,25.9,63000.0,17.2033,17.2165,17.1966,17.1966,63000.0
2007-07-03 10:10:00,25.9,25.9,25.86,25.88,82900.0,17.1966,17.1966,17.1701,17.1833,82900.0
2007-07-03 10:15:00,25.87,25.89,25.86,25.88,48300.0,17.1767,17.19,17.1701,17.1833,48300.0
2007-07-03 10:20:00,25.87,25.9,25.87,25.88,59200.0,17.1767,17.1966,17.1767,17.1833,59200.0
2007-07-03 10:25:00,25.88,25.9,25.87,25.9,33800.0,17.1833,17.1966,17.1767,17.1966,33800.0
2007-07-03 10:30:00,25.9,25.9,25.87,25.89,54600.0,17.1966,17.1966,17.1767,17.19,54600.0
2007-07-03 10:35:00,25.88,25.9,25.88,25.9,65300.0,17.1833,17.1966,17.1833,17.1966,65300.0
2007-07-03 10:40:00,25.9,25.91,25.89,25.9,47900.0,17.1966,17.2033,17.19,17.1966,47900.0
2007-07-03 10:45:00,25.89,25.9,25.87,25.88,32000.0,17.19,17.1966,17.1767,17.1833,32000.0
2007-07-03 10:50:00,25.89,25.9,25.87,25.88,55400.0,17.19,17.1966,17.1767,17.1833,55400.0
2007-07-03 10:55:00,25.88,25.9,25.88,25.9,35500.0,17.1833,17.1966,17.1833,17.1966,35500.0
2007-07-03 11:00:00,25.89,25.9,25.87,25.89,53800.0,17.19,17.1966,17.1767,17.19,53800.0
2007-07-03 11:05:00,25.88,25.91,25.88,25.9,109000.0,17.1833,17.2033,17.1833,17.1966,109000.0
2007-07-03 11:10:00,25.9,25.91,25.89,25.9,72100.0,17.1966,17.2033,17.19,17.1966,72100.0
2007-07-03 11:15:00,25.91,25.91,25.9,25.9,30300.0,17.2033,17.2033,17.1966,17.1966,30300.0
2007-07-03 11:20:00,25.9,25.91,25.9,25.91,78500.0,17.1966,17.2033,17.1966,17.2033,78500.0
2007-07-03 11:25:00,25.9,25.91,25.9,25.91,20000.0,17.1966,17.2033,17.1966,17.2033,20000.0
2007-07-03 11:30:00,25.91,25.91,25.89,25.9,100200.0,17.2033,17.2033,17.19,17.1966,100200.0
2007-07-03 11:35:00,25.9,25.9,25.87,25.89,75000.0,17.1966,17.1966,17.1767,17.19,75000.0
2007-07-03 11:40:00,25.89,25.9,25.88,25.89,32400.0,17.19,17.1966,17.1833,17.19,32400.0
2007-07-03 11:45:00,25.89,25.9,25.89,25.89,21200.0,17.19,17.1966,17.19,17.19,21200.0
2007-07-03 11:50:00,25.89,25.9,25.89,25.89,75500.0,17.19,17.1966,17.19,17.19,75500.0
2007-07-03 11:55:00,25.89,25.9,25.89,25.89,48600.0,17.19,17.1966,17.19,17.19,48600.0
2007-07-03 12:00:00,25.89,25.91,25.89,25.91,150000.0,17.19,17.2033,17.19,17.2033,150000.0
2007-07-03 12:05:00,25.91,25.92,25.9,25.92,57900.0,17.2033,17.2099,17.1966,17.2099,57900.0
2007-07-03 12:10:00,25.91,25.94,25.91,25.93,103800.0,17.2033,17.2232,17.2033,17.2165,103800.0
2007-07-03 12:15:00,25.94,25.95,25.93,25.94,90500.0,17.2232,17.2298,17.2165,17.2232,90500.0
2007-07-03 12:20:00,25.93,25.97,25.93,25.97,78200.0,17.2165,17.2431,17.2165,17.2431,78200.0
2007-07-03 12:25:00,25.96,25.98,25.94,25.97,122100.0,17.2365,17.2497,17.2232,17.2431,122100.0
2007-07-03 12:30:00,25.97,25.98,25.96,25.96,101700.0,17.2431,17.2497,17.2365,17.2365,101700.0
2007-07-03 12:35:00,25.96,25.97,25.95,25.95,74900.0,17.2365,17.2431,17.2298,17.2298,74900.0
2007-07-03 12:40:00,25.95,25.96,25.9,25.9,77900.0,17.2298,17.2365,17.1966,17.1966,77900.0
2007-07-03 12:45:00,25.9,25.94,25.85,25.85,327200.0,17.1966,17.2232,17.1634,17.1634,327200.0
2007-07-03 12:50:00,25.85,25.87,25.84,25.87,229000.0,17.1634,17.1767,17.1568,17.1767,229000.0
2007-07-03 12:55:00,25.87,25.89,25.85,25.87,87700.0,17.1767,17.19,17.1634,17.1767,87700.0
2007-07-05 09:30:00,25.95,25.95,25.82,25.84,173300.0,17.2298,17.2298,17.1435,17.1568,173300.0
2007-07-05 09:35:00,25.83,25.89,25.68,25.75,202800.0,17.1501,17.19,17.0506,17.097,202800.0
2007-07-05 09:40:00,25.75,25.79,25.68,25.7,299600.0,17.097,17.1236,17.0506,17.0638,299600.0
2007-07-05 09:45:00,25.69,25.73,25.69,25.72,59700.0,17.0572,17.0837,17.0572,17.0771,59700.0
2007-07-05 09:50:00,25.72,25.75,25.71,25.72,76900.0,17.0771,17.097,17.0705,17.0771,76900.0
2007-07-05 09:55:00,25.72,25.78,25.69,25.7,96900.0,17.0771,17.1169,17.0572,17.0638,96900.0
2007-07-05 10:00:00,25.7,25.75,25.69,25.74,125300.0,17.0638,17.097,17.0572,17.0904,125300.0
2007-07-05 10:05:00,25.73,25.75,25.72,25.73,105100.0,17.0837,17.097,17.0771,17.0837,105100.0
2007-07-05 10:10:00,25.73,25.74,25.68,25.68,100300.0,17.0837,17.0904,17.0506,17.0506,100300.0
2007-07-05 10:15:00,25.68,25.7,25.64,25.67,137900.0,17.0506,17.0638,17.024,17.0439,137900.0
2007-07-05 10:20:00,25.67,25.67,25.63,25.66,98400.0,17.0439,17.0439,17.0174,17.0373,98400.0
2007-07-05 10:25:00,25.65,25.66,25.62,25.63,90900.0,17.0306,17.0373,17.0107,17.0174,90900.0
2007-07-05 10:30:00,25.63,25.66,25.63,25.65,97000.0,17.0174,17.0373,17.0174,17.0306,97000.0
2007-07-05 10:35:00,25.65,25.67,25.64,25.67,111700.0,17.0306,17.0439,17.024,17.0439,111700.0
2007-07-05 10:40:00,25.66,25.67,25.63,25.67,161600.0,17.0373,17.0439,17.0174,17.0439,161600.0
2007-07-05 10:45:00,25.67,25.67,25.65,25.66,166300.0,17.0439,17.0439,17.0306,17.0373,166300.0
2007-07-05 10:50:00,25.65,25.66,25.62,25.63,134100.0,17.0306,17.0373,17.0107,17.0174,134100.0
2007-07-05 10:55:00,25.63,25.65,25.63,25.63,119400.0,17.0174,17.0306,17.0174,17.0174,119400.0
2007-07-05 11:00:00,25.63,25.64,25.53,25.57,251000.0,17.0174,17.024,16.951,16.9775,251000.0
2007-07-05 11:05:00,25.57,25.59,25.54,25.55,192600.0,16.9775,16.9908,16.9576,16.9642,192600.0
2007-07-05 11:10:00,25.55,25.59,25.54,25.59,146500.0,16.9642,16.9908,16.9576,16.9908,146500.0
2007-07-05 11:15:00,25.59,25.63,25.55,25.56,132800.0,16.9908,17.0174,16.9642,16.9709,132800.0
2007-07-05 11:20:00,25.55,25.57,25.53,25.55,204100.0,16.9642,16.9775,16.951,16.9642,204100.0
2007-07-05 11:25:00,25.55,25.59,25.54,25.57,140400.0,16.9642,16.9908,16.9576,16.9775,140400.0
2007-07-05 11:30:00,25.57,25.58,25.56,25.57,126200.0,16.9775,16.9842,16.9709,16.9775,126200.0
2007-07-05 11:35:00,25.58,25.58,25.57,25.58,43000.0,16.9842,16.9842,16.9775,16.9842,43000.0
2007-07-05 11:40:00,25.57,25.58,25.57,25.57,47400.0,16.9775,16.9842,16.9775,16.9775,47400.0
2007-07-05 11:45:00,25.57,25.58,25.56,25.57,56500.0,16.9775,16.9842,16.9709,16.9775,56500.0
2007-07-05 11:50:00,25.57,25.57,25.56,25.56,41400.0,16.9775,16.9775,16.9709,16.9709,41400.0
2007-07-05 11:55:00,25.57,25.58,25.56,25.58,90000.0,16.9775,16.9842,16.9709,16.9842,90000.0
2007-07-05 12:00:00,25.58,25.63,25.57,25.62,70500.0,16.9842,17.0174,16.9775,17.0107,70500.0
2007-07-05 12:05:00,25.63,25.63,25.56,25.58,64400.0,17.0174,17.0174,16.9709,16.9842,64400.0
2007-07-05 12:10:00,25.58,25.59,25.53,25.54,62300.0,16.9842,16.9908,16.951,16.9576,62300.0
2007-07-05 12:15:00,25.55,25.57,25.54,25.55,52000.0,16.9642,16.9775,16.9576,16.9642,52000.0
2007-07-05 12:20:00,25.55,25.58,25.55,25.56,49900.0,16.9642,16.9842,16.9642,16.9709,49900.0
2007-07-05 12:25:00,25.56,25.58,25.55,25.55,163100.0,16.9709,16.9842,16.9642,16.9642,163100.0
2007-07-05 12:30:00,25.54,25.55,25.53,25.54,117400.0,16.9576,16.9642,16.951,16.9576,117400.0
2007-07-05 12:35:00,25.54,25.55,25.52,25.52,200900.0,16.9576,16.9642,16.9443,16.9443,200900.0
2007-07-05 12:40:00,25.53,25.54,25.5,25.5,199200.0,16.951,16.9576,16.931,16.931,199200.0
2007-07-05 12:45:00,25.51,25.52,25.48,25.48,231300.0,16.9377,16.9443,16.9178,16.9178,231300.0
2007-07-05 12:50:00,25.48,25.52,25.48,25.5,178600.0,16.9178,16.9443,16.9178,16.931,178600.0
2007-07-05 12:55:00,25.5,25.54,25.49,25.51,122500.0,16.931,16.9576,16.9244,16.9377,122500.0
2007-07-05 13:00:00,25.5,25.58,25.5,25.57,163900.0,16.931,16.9842,16.931,16.9775,163900.0
2007-07-05 13:05:00,25.57,25.59,25.56,25.59,90500.0,16.9775,16.9908,16.9709,16.9908,90500.0
2007-07-05 13:10:00,25.59,25.59,25.56,25.57,119800.0,16.9908,16.9908,16.9709,16.9775,119800.0
2007-07-05 13:15:00,25.57,25.65,25.56,25.64,101900.0,16.9775,17.0306,16.9709,17.024,101900.0
2007-07-05 13:20:00,25.64,25.65,25.62,25.64,127600.0,17.024,17.0306,17.0107,17.024,127600.0
2007-07-05 13:25:00,25.64,25.64,25.6,25.61,206400.0,17.024,17.024,16.9974,17.0041,206400.0
2007-07-05 13:30:00,25.61,25.62,25.59,25.6,204800.0,17.0041,17.0107,16.9908,16.9974,204800.0
2007-07-05 13:35:00,25.6,25.61,25.59,25.6,191600.0,16.9974,17.0041,16.9908,16.9974,191600.0
2007-07-05 13:40:00,25.6,25.62,25.58,25.6,112600.0,16.9974,17.0107,16.9842,16.9974,112600.0
2007-07-05 13:45:00,25.61,25.62,25.6,25.62,55000.0,17.0041,17.0107,16.9974,17.0107,55000.0
2007-07-05 13:50:00,25.61,25.66,25.61,25.66,97600.0,17.0041,17.0373,17.0041,17.0373,97600.0
2007-07-05 13:55:00,25.65,25.69,25.64,25.67,112000.0,17.0306,17.0572,17.024,17.0439,112000.0
2007-07-05 14:00:00,25.66,25.68,25.64,25.66,73300.0,17.0373,17.0506,17.024,17.0373,73300.0
2007-07-05 14:05:00,25.66,25.67,25.65,25.65,113800.0,17.0373,17.0439,17.0306,17.0306,113800.0
2007-07-05 14:10:00,25.66,25.69,25.65,25.68,63700.0,17.0373,17.0572,17.0306,17.0506,63700.0
2007-07-05 14:15:00,25.68,25.71,25.66,25.67,146500.0,17.0506,17.0705,17.0373,17.0439,146500.0
2007-07-05 14:20:00,25.67,25.68,25.67,25.68,27800.0,17.0439,17.0506,17.0439,17.0506,27800.0
2007-07-05 14:25:00,25.68,25.69,25.66,25.68,94600.0,17.0506,17.0572,17.0373,17.0506,94600.0
2007-07-05 14:30:00,25.68,25.69,25.66,25.67,57300.0,17.0506,17.0572,17.0373,17.0439,57300.0
2007-07-05 14:35:00,25.67,25.68,25.65,25.65,90500.0,17.0439,17.0506,17.0306,17.0306,90500.0
2007-07-05 14:40:00,25.66,25.66,25.65,25.66,44700.0,17.0373,17.0373,17.0306,17.0373,44700.0
2007-07-05 14:45:00,25.66,25.68,25.64,25.66,108100.0,17.0373,17.0506,17.024,17.0373,108100.0
2007-07-05 14:50:00,25.66,25.66,25.63,25.64,101100.0,17.0373,17.0373,17.0174,17.024,101100.0
2007-07-05 14:55:00,25.63,25.64,25.61,25.63,105800.0,17.0174,17.024,17.0041,17.0174,105800.0
2007-07-05 15:00:00,25.63,25.64,25.61,25.61,60100.0,17.0174,17.024,17.0041,17.0041,60100.0
2007-07-05 15:05:00,25.61,25.64,25.61,25.63,52700.0,17.0041,17.024,17.0041,17.0174,52700.0
2007-07-05 15:10:00,25.64,25.64,25.61,25.63,80100.0,17.024,17.024,17.0041,17.0174,80100.0
2007-07-05 15:15:00,25.62,25.62,25.6,25.61,89900.0,17.0107,17.0107,16.9974,17.0041,89900.0
2007-07-05 15:20:00,25.6,25.61,25.6,25.61,105600.0,16.9974,17.0041,16.9974,17.0041,105600.0
2007-07-05 15:25:00,25.6,25.63,25.6,25.63,110400.0,16.9974,17.0174,16.9974,17.0174,110400.0
2007-07-05 15:30:00,25.62,25.68,25.61,25.68,229100.0,17.0107,17.0506,17.0041,17.0506,229100.0
2007-07-05 15:35:00,25.67,25.68,25.65,25.66,260300.0,17.0439,17.0506,17.0306,17.0373,260300.0
2007-07-05 15:40:00,25.66,25.66,25.63,25.65,148800.0,17.0373,17.0373,17.0174,17.0306,148800.0
2007-07-05 15:45:00,25.64,25.72,25.64,25.7,306800.0,17.024,17.0771,17.024,17.0638,306800.0
2007-07-05 15:50:00,25.7,25.73,25.7,25.7,360900.0,17.0638,17.0837,17.0638,17.0638,360900.0
2007-07-05 15:55:00,25.7,25.72,25.68,25.7,435900.0,17.0638,17.0771,17.0506,17.0638,435900.0
2007-07-06 09:30:00,25.8,25.85,25.68,25.69,290600.0,17.1302,17.1634,17.0506,17.0572,290600.0
2007-07-06 09:35:00,25.69,25.69,25.66,25.68,64100.0,17.0572,17.0572,17.0373,17.0506,64100.0
2007-07-06 09:40:00,25.68,25.69,25.65,25.67,142800.0,17.0506,17.0572,17.0306,17.0439,142800.0
2007-07-06 09:45:00,25.66,25.67,25.65,25.65,239100.0,17.0373,17.0439,17.0306,17.0306,239100.0
2007-07-06 09:50:00,25.65,25.66,25.56,25.56,88100.0,17.0306,17.0373,16.9709,16.9709,88100.0
2007-07-06 09:55:00,25.56,25.64,25.55,25.59,144000.0,16.9709,17.024,16.9642,16.9908,144000.0
2007-07-06 10:00:00,25.6,25.64,25.57,25.58,62600.0,16.9974,17.024,16.9775,16.9842,62600.0
2007-07-06 10:05:00,25.59,25.64,25.57,25.58,130000.0,16.9908,17.024,16.9775,16.9842,130000.0
2007-07-06 10:10:00,25.58,25.61,25.55,25.61,120500.0,16.9842,17.0041,16.9642,17.0041,120500.0
2007-07-06 10:15:00,25.61,25.67,25.61,25.62,124000.0,17.0041,17.0439,17.0041,17.0107,124000.0
2007-07-06 10:20:00,25.62,25.65,25.59,25.62,151700.0,17.0107,17.0306,16.9908,17.0107,151700.0
2007-07-06 10:25:00,25.62,25.67,25.61,25.67,68400.0,17.0107,17.0439,17.0041,17.0439,68400.0
2007-07-06 10:30:00,25.67,25.68,25.65,25.65,65100.0,17.0439,17.0506,17.0306,17.0306,65100.0
2007-07-06 10:35:00,25.65,25.66,25.64,25.65,21900.0,17.0306,17.0373,17.024,17.0306,21900.0
2007-07-06 10:40:00,25.66,25.66,25.63,25.64,64800.0,17.0373,17.0373,17.0174,17.024,64800.0
2007-07-06 10:45:00,25.65,25.66,25.6,25.61,131200.0,17.0306,17.0373,16.9974,17.0041,131200.0
2007-07-06 10:50:00,25.62,25.63,25.59,25.6,79000.0,17.0107,17.0174,16.9908,16.9974,79000.0
2007-07-06 10:55:00,25.6,25.61,25.55,25.61,146600.0,16.9974,17.0041,16.9642,17.0041,146600.0
2007-07-06 11:00:00,25.61,25.62,25.58,25.62,66800.0,17.0041,17.0107,16.9842,17.0107,66800.0
2007-07-06 11:05:00,25.63,25.66,25.63,25.65,98300.0,17.0174,17.0373,17.0174,17.0306,98300.0
2007-07-06 11:10:00,25.66,25.66,25.64,25.65,54100.0,17.0373,17.0373,17.024,17.0306,54100.0
2007-07-06 11:15:00,25.65,25.67,25.64,25.66,41800.0,17.0306,17.0439,17.024,17.0373,41800.0
2007-07-06 11:20:00,25.66,25.66,25.6,25.61,107100.0,17.0373,17.0373,16.9974,17.0041,107100.0
2007-07-06 11:25:00,25.61,25.62,25.6,25.61,28600.0,17.0041,17.0107,16.9974,17.0041,28600.0
2007-07-06 11:30:00,25.61,25.65,25.61,25.64,393200.0,17.0041,17.0306,17.0041,17.024,393200.0
2007-07-06 11:35:00,25.64,25.65,25.59,25.6,98200.0,17.024,17.0306,16.9908,16.9974,98200.0
2007-07-06 11:40:00,25.6,25.62,25.59,25.61,51100.0,16.9974,17.0107,16.9908,17.0041,51100.0
2007-07-06 11:45:00,25.62,25.63,25.6,25.61,33800.0,17.0107,17.0174,16.9974,17.0041,33800.0
2007-07-06 11:50:00,25.6,25.61,25.6,25.6,33800.0,16.9974,17.0041,16.9974,16.9974,33800.0
2007-07-06 11:55:00,25.61,25.61,25.59,25.59,35700.0,17.0041,17.0041,16.9908,16.9908,35700.0
2007-07-06 12:00:00,25.59,25.6,25.59,25.6,35700.0,16.9908,16.9974,16.9908,16.9974,35700.0
2007-07-06 12:05:00,25.6,25.61,25.59,25.6,33000.0,16.9974,17.0041,16.9908,16.9974,33000.0
2007-07-06 12:10:00,25.6,25.6,25.58,25.58,54400.0,16.9974,16.9974,16.9842,16.9842,54400.0
2007-07-06 12:15:00,25.58,25.6,25.56,25.6,73300.0,16.9842,16.9974,16.9709,16.9974,73300.0
2007-07-06 12:20:00,25.59,25.6,25.57,25.58,142100.0,16.9908,16.9974,16.9775,16.9842,142100.0
2007-07-06 12:25:00,25.59,25.6,25.56,25.58,75100.0,16.9908,16.9974,16.9709,16.9842,75100.0
2007-07-06 12:30:00,25.58,25.61,25.58,25.6,114900.0,16.9842,17.0041,16.9842,16.9974,114900.0
2007-07-06 12:35:00,25.6,25.61,25.59,25.61,26000.0,16.9974,17.0041,16.9908,17.0041,26000.0
2007-07-06 12:40:00,25.61,25.66,25.6,25.62,193400.0,17.0041,17.0373,16.9974,17.0107,193400.0
2007-07-06 12:45:00,25.62,25.63,25.6,25.62,95900.0,17.0107,17.0174,16.9974,17.0107,95900.0
2007-07-06 12:50:00,25.62,25.62,25.61,25.61,30500.0,17.0107,17.0107,17.0041,17.0041,30500.0
2007-07-06 12:55:00,25.62,25.62,25.61,25.62,26900.0,17.0107,17.0107,17.0041,17.0107,26900.0
2007-07-06 13:00:00,25.62,25.63,25.61,25.61,44100.0,17.0107,17.0174,17.0041,17.0041,44100.0
2007-07-06 13:05:00,25.61,25.62,25.59,25.6,84000.0,17.0041,17.0107,16.9908,16.9974,84000.0
2007-07-06 13:10:00,25.6,25.61,25.59,25.6,60700.0,16.9974,17.0041,16.9908,16.9974,60700.0
2007-07-06 13:15:00,25.61,25.64,25.6,25.63,61800.0,17.0041,17.024,16.9974,17.0174,61800.0
2007-07-06 13:20:00,25.63,25.66,25.63,25.66,23100.0,17.0174,17.0373,17.0174,17.0373,23100.0
2007-07-06 13:25:00,25.66,25.72,25.65,25.71,110900.0,17.0373,17.0771,17.0306,17.0705,110900.0
2007-07-06 13:30:00,25.72,25.77,25.7,25.76,136900.0,17.0771,17.1103,17.0638,17.1037,136900.0
2007-07-06 13:35:00,25.76,25.77,25.71,25.72,105400.0,17.1037,17.1103,17.0705,17.0771,105400.0
2007-07-06 13:40:00,25.73,25.76,25.68,25.71,66800.0,17.0837,17.1037,17.0506,17.0705,66800.0
2007-07-06 13:45:00,25.7,25.71,25.7,25.71,25400.0,17.0638,17.0705,17.0638,17.0705,25400.0
2007-07-06 13:50:00,25.71,25.75,25.7,25.75,46000.0,17.0705,17.097,17.0638,17.097,46000.0
2007-07-06 13:55:00,25.75,25.76,25.73,25.75,66800.0,17.097,17.1037,17.0837,17.097,66800.0
2007-07-06 14:00:00,25.74,25.76,25.74,25.74,113300.0,17.0904,17.1037,17.0904,17.0904,113300.0
2007-07-06 14:05:00,25.75,25.76,25.74,25.75,55900.0,17.097,17.1037,17.0904,17.097,55900.0
2007-07-06 14:10:00,25.75,25.78,25.74,25.76,106400.0,17.097,17.1169,17.0904,17.1037,106400.0
2007-07-06 14:15:00,25.76,25.77,25.73,25.75,34400.0,17.1037,17.1103,17.0837,17.097,34400.0
2007-07-06 14:20:00,25.75,25.75,25.73,25.73,36600.0,17.097,17.097,17.0837,17.0837,36600.0
2007-07-06 14:25:00,25.74,25.74,25.73,25.74,29500.0,17.0904,17.0904,17.0837,17.0904,29500.0
2007-07-06 14:30:00,25.74,25.79,25.73,25.79,145400.0,17.0904,17.1236,17.0837,17.1236,145400.0
2007-07-06 14:35:00,25.78,25.82,25.78,25.81,70800.0,17.1169,17.1435,17.1169,17.1369,70800.0
2007-07-06 14:40:00,25.81,25.81,25.79,25.8,27300.0,17.1369,17.1369,17.1236,17.1302,27300.0
2007-07-06 14:45:00,25.81,25.81,25.78,25.8,62500.0,17.1369,17.1369,17.1169,17.1302,62500.0
2007-07-06 14:50:00,25.79,25.8,25.79,25.79,21400.0,17.1236,17.1302,17.1236,17.1236,21400.0
2007-07-06 14:55:00,25.79,25.81,25.79,25.81,92200.0,17.1236,17.1369,17.1236,17.1369,92200.0
2007-07-06 15:00:00,25.81,25.81,25.8,25.81,29700.0,17.1369,17.1369,17.1302,17.1369,29700.0
2007-07-06 15:05:00,25.8,25.81,25.8,25.81,49900.0,17.1302,17.1369,17.1302,17.1369,49900.0
2007-07-06 15:10:00,25.8,25.81,25.79,25.8,79100.0,17.1302,17.1369,17.1236,17.1302,79100.0
2007-07-06 15:15:00,25.81,25.81,25.79,25.8,115400.0,17.1369,17.1369,17.1236,17.1302,115400.0
2007-07-06 15:20:00,25.81,25.83,25.8,25.8,87900.0,17.1369,17.1501,17.1302,17.1302,87900.0
2007-07-06 15:25:00,25.81,25.83,25.8,25.83,102900.0,17.1369,17.1501,17.1302,17.1501,102900.0
2007-07-06 15:30:00,25.83,25.88,25.82,25.85,152000.0,17.1501,17.1833,17.1435,17.1634,152000.0
2007-07-06 15:35:00,25.86,25.89,25.84,25.88,359400.0,17.1701,17.19,17.1568,17.1833,359400.0
2007-07-06 15:40:00,25.89,25.89,25.82,25.84,202800.0,17.19,17.19,17.1435,17.1568,202800.0
2007-07-06 15:45:00,25.84,25.85,25.83,25.83,146600.0,17.1568,17.1634,17.1501,17.1501,146600.0
2007-07-06 15:50:00,25.84,25.86,25.8,25.8,186500.0,17.1568,17.1701,17.1302,17.1302,186500.0
2007-07-06 15:55:00,25.81,25.83,25.78,25.83,192800.0,17.1369,17.1501,17.1169,17.1501,192800.0
2007-07-09 09:30:00,25.99,26.0,25.95,25.99,316600.0,17.2564,17.263,17.2298,17.2564,316600.0
2007-07-09 09:35:00,25.99,26.08,25.99,26.08,271100.0,17.2564,17.3161,17.2564,17.3161,271100.0
2007-07-09 09:40:00,26.07,26.08,26.03,26.07,98600.0,17.3095,17.3161,17.2829,17.3095,98600.0
2007-07-09 09:45:00,26.08,26.12,26.04,26.05,236800.0,17.3161,17.3427,17.2896,17.2962,236800.0
2007-07-09 09:50:00,26.04,26.09,26.02,26.08,176700.0,17.2896,17.3228,17.2763,17.3161,176700.0
2007-07-09 09:55:00,26.08,26.09,26.02,26.04,92500.0,17.3161,17.3228,17.2763,17.2896,92500.0
2007-07-09 10:00:00,26.05,26.07,26.02,26.02,75900.0,17.2962,17.3095,17.2763,17.2763,75900.0
2007-07-09 10:05:00,26.02,26.04,25.98,26.0,143900.0,17.2763,17.2896,17.2497,17.263,143900.0
2007-07-09 10:10:00,26.0,26.03,25.99,26.03,66000.0,17.263,17.2829,17.2564,17.2829,66000.0
2007-07-09 10:15:00,26.02,26.06,26.01,26.04,184400.0,17.2763,17.3029,17.2697,17.2896,184400.0
2007-07-09 10:20:00,26.04,26.07,26.04,26.05,97700.0,17.2896,17.3095,17.2896,17.2962,97700.0
2007-07-09 10:25:00,26.04,26.06,26.04,26.06,57700.0,17.2896,17.3029,17.2896,17.3029,57700.0
2007-07-09 10:30:00,26.06,26.06,26.04,26.06,66100.0,17.3029,17.3029,17.2896,17.3029,66100.0
2007-07-09 10:35:00,26.05,26.07,26.04,26.05,241500.0,17.2962,17.3095,17.2896,17.2962,241500.0
2007-07-09 10:40:00,26.05,26.06,26.03,26.04,138700.0,17.2962,17.3029,17.2829,17.2896,138700.0
2007-07-09 10:45:00,26.03,26.11,26.03,26.1,156100.0,17.2829,17.3361,17.2829,17.3294,156100.0
2007-07-09 10:50:00,26.1,26.14,26.08,26.13,415200.0,17.3294,17.356,17.3161,17.3493,415200.0
2007-07-09 10:55:00,26.13,26.15,26.11,26.14,147600.0,17.3493,17.3626,17.3361,17.356,147600.0
2007-07-09 11:00:00,26.13,26.24,26.13,26.23,173200.0,17.3493,17.4224,17.3493,17.4157,173200.0
2007-07-09 11:05:00,26.24,26.3,26.23,26.28,279600.0,17.4224,17.4622,17.4157,17.4489,279600.0
2007-07-09 11:10:00,26.29,26.32,26.26,26.31,358900.0,17.4556,17.4755,17.4356,17.4688,358900.0
2007-07-09 11:15:00,26.31,26.43,26.3,26.43,374500.0,17.4688,17.5485,17.4622,17.5485,374500.0
2007-07-09 11:20:00,26.43,26.43,26.35,26.4,325700.0,17.5485,17.5485,17.4954,17.5286,325700.0
2007-07-09 11:25:00,26.4,26.4,26.38,26.39,237300.0,17.5286,17.5286,17.5153,17.522,237300.0
2007-07-09 11:30:00,26.39,26.4,26.39,26.39,106800.0,17.522,17.5286,17.522,17.522,106800.0
2007-07-09 11:35:00,26.39,26.4,26.35,26.38,106800.0,17.522,17.5286,17.4954,17.5153,106800.0
2007-07-09 11:40:00,26.37,26.38,26.35,26.37,78700.0,17.5087,17.5153,17.4954,17.5087,78700.0
2007-07-09 11:45:00,26.37,26.38,26.35,26.37,48200.0,17.5087,17.5153,17.4954,17.5087,48200.0
2007-07-09 11:50:00,26.37,26.39,26.37,26.39,53900.0,17.5087,17.522,17.5087,17.522,53900.0
2007-07-09 11:55:00,26.39,26.4,26.35,26.36,104400.0,17.522,17.5286,17.4954,17.502,104400.0
2007-07-09 12:00:00,26.36,26.38,26.35,26.38,45100.0,17.502,17.5153,17.4954,17.5153,45100.0
2007-07-09 12:05:00,26.38,26.38,26.35,26.36,42800.0,17.5153,17.5153,17.4954,17.502,42800.0
2007-07-09 12:10:00,26.35,26.36,26.34,26.34,34500.0,17.4954,17.502,17.4888,17.4888,34500.0
2007-07-09 12:15:00,26.34,26.38,26.34,26.37,102300.0,17.4888,17.5153,17.4888,17.5087,102300.0
2007-07-09 12:20:00,26.38,26.38,26.37,26.37,83500.0,17.5153,17.5153,17.5087,17.5087,83500.0
2007-07-09 12:25:00,26.37,26.39,26.37,26.39,69400.0,17.5087,17.522,17.5087,17.522,69400.0
2007-07-09 12:30:00,26.39,26.4,26.38,26.39,117400.0,17.522,17.5286,17.5153,17.522,117400.0
2007-07-09 12:35:00,26.39,26.4,26.36,26.36,81200.0,17.522,17.5286,17.502,17.502,81200.0
2007-07-09 12:40:00,26.37,26.39,26.36,26.38,44900.0,17.5087,17.522,17.502,17.5153,44900.0
2007-07-09 12:45:00,26.39,26.39,26.33,26.33,104700.0,17.522,17.522,17.4821,17.4821,104700.0
2007-07-09 12:50:00,26.33,26.37,26.32,26.35,123200.0,17.4821,17.5087,17.4755,17.4954,123200.0
2007-07-09 12:55:00,26.36,26.36,26.33,26.33,55800.0,17.502,17.502,17.4821,17.4821,55800.0
2007-07-09 13:00:00,26.33,26.35,26.33,26.34,68400.0,17.4821,17.4954,17.4821,17.4888,68400.0
2007-07-09 13:05:00,26.34,26.35,26.32,26.33,40600.0,17.4888,17.4954,17.4755,17.4821,40600.0
2007-07-09 13:10:00,26.32,26.33,26.21,26.27,372400.0,17.4755,17.4821,17.4025,17.4423,372400.0
2007-07-09 13:15:00,26.26,26.3,26.24,26.27,121700.0,17.4356,17.4622,17.4224,17.4423,121700.0
2007-07-09 13:20:00,26.28,26.29,26.27,26.27,37800.0,17.4489,17.4556,17.4423,17.4423,37800.0
2007-07-09 13:25:00,26.27,26.28,26.25,26.25,69500.0,17.4423,17.4489,17.429,17.429,69500.0
2007-07-09 13:30:00,26.25,26.25,26.22,26.23,144700.0,17.429,17.429,17.4091,17.4157,144700.0
2007-07-09 13:35:00,26.24,26.26,26.23,26.24,154400.0,17.4224,17.4356,17.4157,17.4224,154400.0
2007-07-09 13:40:00,26.24,26.25,26.22,26.23,84200.0,17.4224,17.429,17.4091,17.4157,84200.0
2007-07-09 13:45:00,26.23,26.25,26.22,26.24,112400.0,17.4157,17.429,17.4091,17.4224,112400.0
2007-07-09 13:50:00,26.23,26.26,26.23,26.23,129700.0,17.4157,17.4356,17.4157,17.4157,129700.0
2007-07-09 13:55:00,26.24,26.24,26.22,26.23,59700.0,17.4224,17.4224,17.4091,17.4157,59700.0
2007-07-09 14:00:00,26.23,26.24,26.22,26.22,82500.0,17.4157,17.4224,17.4091,17.4091,82500.0
2007-07-09 14:05:00,26.22,26.23,26.21,26.21,60000.0,17.4091,17.4157,17.4025,17.4025,60000.0
2007-07-09 14:10:00,26.21,26.23,26.18,26.21,160400.0,17.4025,17.4157,17.3825,17.4025,160400.0
2007-07-09 14:15:00,26.21,26.21,26.16,26.16,73300.0,17.4025,17.4025,17.3693,17.3693,73300.0
2007-07-09 14:20:00,26.17,26.19,26.17,26.18,75600.0,17.3759,17.3892,17.3759,17.3825,75600.0
2007-07-09 14:25:00,26.17,26.18,26.15,26.17,62100.0,17.3759,17.3825,17.3626,17.3759,62100.0
2007-07-09 14:30:00,26.16,26.21,26.16,26.17,121700.0,17.3693,17.4025,17.3693,17.3759,121700.0
2007-07-09 14:35:00,26.18,26.24,26.17,26.21,131600.0,17.3825,17.4224,17.3759,17.4025,131600.0
2007-07-09 14:40:00,26.22,26.24,26.21,26.24,72800.0,17.4091,17.4224,17.4025,17.4224,72800.0
2007-07-09 14:45:00,26.24,26.3,26.23,26.25,133700.0,17.4224,17.4622,17.4157,17.429,133700.0
2007-07-09 14:50:00,26.26,26.29,26.25,26.28,58800.0,17.4356,17.4556,17.429,17.4489,58800.0
2007-07-09 14:55:00,26.28,26.29,26.24,26.24,123100.0,17.4489,17.4556,17.4224,17.4224,123100.0
2007-07-09 15:00:00,26.25,26.25,26.22,26.23,103200.0,17.429,17.429,17.4091,17.4157,103200.0
2007-07-09 15:05:00,26.22,26.24,26.22,26.24,51200.0,17.4091,17.4224,17.4091,17.4224,51200.0
2007-07-09 15:10:00,26.23,26.25,26.23,26.25,77300.0,17.4157,17.429,17.4157,17.429,77300.0
2007-07-09 15:15:00,26.24,26.27,26.24,26.27,106500.0,17.4224,17.4423,17.4224,17.4423,106500.0
2007-07-09 15:20:00,26.27,26.3,26.27,26.3,118100.0,17.4423,17.4622,17.4423,17.4622,118100.0
2007-07-09 15:25:00,26.29,26.3,26.26,26.29,130400.0,17.4556,17.4622,17.4356,17.4556,130400.0
2007-07-09 15:30:00,26.29,26.3,26.26,26.27,116300.0,17.4556,17.4622,17.4356,17.4423,116300.0
2007-07-09 15:35:00,26.26,26.27,26.25,26.25,75000.0,17.4356,17.4423,17.429,17.429,75000.0
2007-07-09 15:40:00,26.25,26.26,26.2,26.2,240400.0,17.429,17.4356,17.3958,17.3958,240400.0
2007-07-09 15:45:00,26.2,26.21,26.17,26.17,203600.0,17.3958,17.4025,17.3759,17.3759,203600.0
2007-07-09 15:50:00,26.18,26.24,26.17,26.21,475300.0,17.3825,17.4224,17.3759,17.4025,475300.0
2007-07-09 15:55:00,26.21,26.24,26.2,26.2,257000.0,17.4025,17.4224,17.3958,17.3958,257000.0
2007-07-10 09:30:00,26.0,26.05,25.79,25.93,660200.0,17.263,17.2962,17.1236,17.2165,660200.0
2007-07-10 09:35:00,25.94,26.07,25.9,26.03,163200.0,17.2232,17.3095,17.1966,17.2829,163200.0
2007-07-10 09:40:00,26.02,26.03,25.87,25.94,382100.0,17.2763,17.2829,17.1767,17.2232,382100.0
2007-07-10 09:45:00,25.93,25.94,25.75,25.76,280800.0,17.2165,17.2232,17.097,17.1037,280800.0
2007-07-10 09:50:00,25.76,25.81,25.72,25.79,258500.0,17.1037,17.1369,17.0771,17.1236,258500.0
2007-07-10 09:55:00,25.8,25.82,25.78,25.8,182900.0,17.1302,17.1435,17.1169,17.1302,182900.0
2007-07-10 10:00:00,25.81,25.84,25.77,25.84,239300.0,17.1369,17.1568,17.1103,17.1568,239300.0
2007-07-10 10:05:00,25.84,25.87,25.79,25.84,697600.0,17.1568,17.1767,17.1236,17.1568,697600.0
2007-07-10 10:10:00,25.85,25.87,25.82,25.83,284700.0,17.1634,17.1767,17.1435,17.1501,284700.0
2007-07-10 10:15:00,25.83,25.86,25.8,25.81,418100.0,17.1501,17.1701,17.1302,17.1369,418100.0
2007-07-10 10:20:00,25.81,25.82,25.8,25.8,378900.0,17.1369,17.1435,17.1302,17.1302,378900.0
2007-07-10 10:25:00,25.8,25.81,25.76,25.79,261100.0,17.1302,17.1369,17.1037,17.1236,261100.0
2007-07-10 10:30:00,25.79,25.83,25.77,25.81,189600.0,17.1236,17.1501,17.1103,17.1369,189600.0
2007-07-10 10:35:00,25.8,25.83,25.79,25.82,171500.0,17.1302,17.1501,17.1236,17.1435,171500.0
2007-07-10 10:40:00,25.82,25.86,25.8,25.85,223800.0,17.1435,17.1701,17.1302,17.1634,223800.0
2007-07-10 10:45:00,25.85,25.85,25.79,25.82,354400.0,17.1634,17.1634,17.1236,17.1435,354400.0
2007-07-10 10:50:00,25.82,25.91,25.82,25.91,186900.0,17.1435,17.2033,17.1435,17.2033,186900.0
2007-07-10 10:55:00,25.92,25.95,25.85,25.86,328200.0,17.2099,17.2298,17.1634,17.1701,328200.0
2007-07-10 11:00:00,25.87,25.95,25.87,25.9,103600.0,17.1767,17.2298,17.1767,17.1966,103600.0
2007-07-10 11:05:00,25.9,25.91,25.87,25.9,79600.0,17.1966,17.2033,17.1767,17.1966,79600.0
2007-07-10 11:10:00,25.91,25.97,25.9,25.97,92700.0,17.2033,17.2431,17.1966,17.2431,92700.0
2007-07-10 11:15:00,25.97,26.02,25.93,25.99,124200.0,17.2431,17.2763,17.2165,17.2564,124200.0
2007-07-10 11:20:00,26.0,26.01,25.93,25.95,84800.0,17.263,17.2697,17.2165,17.2298,84800.0
2007-07-10 11:25:00,25.95,25.95,25.93,25.94,38900.0,17.2298,17.2298,17.2165,17.2232,38900.0
2007-07-10 11:30:00,25.94,25.96,25.93,25.96,65400.0,17.2232,17.2365,17.2165,17.2365,65400.0
2007-07-10 11:35:00,25.97,25.98,25.93,25.96,75400.0,17.2431,17.2497,17.2165,17.2365,75400.0
2007-07-10 11:40:00,25.96,25.98,25.95,25.96,43500.0,17.2365,17.2497,17.2298,17.2365,43500.0
2007-07-10 11:45:00,25.97,25.97,25.96,25.96,55300.0,17.2431,17.2431,17.2365,17.2365,55300.0
2007-07-10 11:50:00,25.97,26.0,25.97,25.98,76200.0,17.2431,17.263,17.2431,17.2497,76200.0
2007-07-10 11:55:00,25.98,26.02,25.98,26.01,72900.0,17.2497,17.2763,17.2497,17.2697,72900.0
2007-07-10 12:00:00,26.01,26.08,26.01,26.05,79500.0,17.2697,17.3161,17.2697,17.2962,79500.0
2007-07-10 12:05:00,26.05,26.06,26.02,26.03,241800.0,17.2962,17.3029,17.2763,17.2829,241800.0
2007-07-10 12:10:00,26.03,26.04,25.99,25.99,117700.0,17.2829,17.2896,17.2564,17.2564,117700.0
2007-07-10 12:15:00,25.99,26.01,25.99,25.99,59100.0,17.2564,17.2697,17.2564,17.2564,59100.0
2007-07-10 12:20:00,25.99,26.0,25.99,26.0,35000.0,17.2564,17.263,17.2564,17.263,35000.0
2007-07-10 12:25:00,26.0,26.0,25.94,25.95,246700.0,17.263,17.263,17.2232,17.2298,246700.0
2007-07-10 12:30:00,25.95,25.97,25.94,25.96,29200.0,17.2298,17.2431,17.2232,17.2365,29200.0
2007-07-10 12:35:00,25.97,25.98,25.94,25.97,130400.0,17.2431,17.2497,17.2232,17.2431,130400.0
2007-07-10 12:40:00,25.97,25.97,25.95,25.95,38700.0,17.2431,17.2431,17.2298,17.2298,38700.0
2007-07-10 12:45:00,25.95,25.96,25.94,25.94,179000.0,17.2298,17.2365,17.2232,17.2232,179000.0
2007-07-10 12:50:00,25.95,25.97,25.94,25.97,29200.0,17.2298,17.2431,17.2232,17.2431,29200.0
2007-07-10 12:55:00,25.97,25.97,25.96,25.97,13400.0,17.2431,17.2431,17.2365,17.2431,13400.0
2007-07-10 13:00:00,25.97,26.03,25.96,25.96,207700.0,17.2431,17.2829,17.2365,17.2365,207700.0
2007-07-10 13:05:00,25.96,25.98,25.96,25.96,77000.0,17.2365,17.2497,17.2365,17.2365,77000.0
2007-07-10 13:10:00,25.96,26.0,25.96,25.97,60300.0,17.2365,17.263,17.2365,17.2431,60300.0
2007-07-10 13:15:00,25.98,25.98,25.94,25.95,204900.0,17.2497,17.2497,17.2232,17.2298,204900.0
2007-07-10 13:20:00,25.95,25.95,25.86,25.94,248500.0,17.2298,17.2298,17.1701,17.2232,248500.0
2007-07-10 13:25:00,25.94,25.96,25.89,25.92,249100.0,17.2232,17.2365,17.19,17.2099,249100.0
2007-07-10 13:30:00,25.92,25.93,25.81,25.9,199300.0,17.2099,17.2165,17.1369,17.1966,199300.0
2007-07-10 13:35:00,25.9,25.92,25.89,25.89,98800.0,17.1966,17.2099,17.19,17.19,98800.0
2007-07-10 13:40:00,25.9,25.9,25.86,25.87,73900.0,17.1966,17.1966,17.1701,17.1767,73900.0
2007-07-10 13:45:00,25.87,25.87,25.77,25.8,314500.0,17.1767,17.1767,17.1103,17.1302,314500.0
2007-07-10 13:50:00,25.81,25.82,25.76,25.8,195700.0,17.1369,17.1435,17.1037,17.1302,195700.0
2007-07-10 13:55:00,25.8,25.84,25.79,25.81,140900.0,17.1302,17.1568,17.1236,17.1369,140900.0
2007-07-10 14:00:00,25.8,25.82,25.76,25.82,249000.0,17.1302,17.1435,17.1037,17.1435,249000.0
2007-07-10 14:05:00,25.82,25.84,25.79,25.82,173800.0,17.1435,17.1568,17.1236,17.1435,173800.0
2007-07-10 14:10:00,25.83,25.85,25.78,25.79,153100.0,17.1501,17.1634,17.1169,17.1236,153100.0
2007-07-10 14:15:00,25.8,25.91,25.79,25.91,127800.0,17.1302,17.2033,17.1236,17.2033,127800.0
2007-07-10 14:20:00,25.91,25.93,25.87,25.88,83500.0,17.2033,17.2165,17.1767,17.1833,83500.0
2007-07-10 14:25:00,25.88,25.88,25.81,25.83,97300.0,17.1833,17.1833,17.1369,17.1501,97300.0
2007-07-10 14:30:00,25.83,25.83,25.82,25.83,81400.0,17.1501,17.1501,17.1435,17.1501,81400.0
2007-07-10 14:35:00,25.83,25.86,25.82,25.82,120500.0,17.1501,17.1701,17.1435,17.1435,120500.0
2007-07-10 14:40:00,25.83,25.87,25.82,25.85,129300.0,17.1501,17.1767,17.1435,17.1634,129300.0
2007-07-10 14:45:00,25.84,25.85,25.8,25.81,324100.0,17.1568,17.1634,17.1302,17.1369,324100.0
2007-07-10 14:50:00,25.81,25.85,25.8,25.84,197000.0,17.1369,17.1634,17.1302,17.1568,197000.0
2007-07-10 14:55:00,25.84,25.85,25.82,25.84,151800.0,17.1568,17.1634,17.1435,17.1568,151800.0
2007-07-10 15:00:00,25.84,25.86,25.82,25.85,218000.0,17.1568,17.1701,17.1435,17.1634,218000.0
2007-07-10 15:05:00,25.86,25.91,25.84,25.91,580100.0,17.1701,17.2033,17.1568,17.2033,580100.0
2007-07-10 15:10:00,25.91,25.93,25.86,25.89,557900.0,17.2033,17.2165,17.1701,17.19,557900.0
2007-07-10 15:15:00,25.89,25.94,25.88,25.92,194500.0,17.19,17.2232,17.1833,17.2099,194500.0
2007-07-10 15:20:00,25.92,25.96,25.91,25.93,174700.0,17.2099,17.2365,17.2033,17.2165,174700.0
2007-07-10 15:25:00,25.93,25.97,25.91,25.93,234500.0,17.2165,17.2431,17.2033,17.2165,234500.0
2007-07-10 15:30:00,25.94,25.94,25.88,25.89,313000.0,17.2232,17.2232,17.1833,17.19,313000.0
2007-07-10 15:35:00,25.89,25.92,25.89,25.92,399700.0,17.19,17.2099,17.19,17.2099,399700.0
2007-07-10 15:40:00,25.92,25.93,25.87,25.91,302000.0,17.2099,17.2165,17.1767,17.2033,302000.0
2007-07-10 15:45:00,25.91,25.94,25.88,25.89,470800.0,17.2033,17.2232,17.1833,17.19,470800.0
2007-07-10 15:50:00,25.9,25.93,25.89,25.92,558000.0,17.1966,17.2165,17.19,17.2099,558000.0
2007-07-10 15:55:00,25.91,25.95,25.88,25.88,657600.0,17.2033,17.2298,17.1833,17.1833,657600.0
2007-07-11 09:30:00,25.9,26.02,25.87,25.99,188300.0,17.1966,17.2763,17.1767,17.2564,188300.0
2007-07-11 09:35:00,25.99,26.04,25.96,26.02,110800.0,17.2564,17.2896,17.2365,17.2763,110800.0
2007-07-11 09:40:00,26.02,26.08,25.99,26.01,105600.0,17.2763,17.3161,17.2564,17.2697,105600.0
2007-07-11 09:45:00,26.0,26.08,25.98,26.07,131300.0,17.263,17.3161,17.2497,17.3095,131300.0
2007-07-11 09:50:00,26.07,26.08,25.89,25.89,181000.0,17.3095,17.3161,17.19,17.19,181000.0
2007-07-11 09:55:00,25.89,25.94,25.87,25.93,184400.0,17.19,17.2232,17.1767,17.2165,184400.0
2007-07-11 10:00:00,25.93,26.01,25.92,26.01,146300.0,17.2165,17.2697,17.2099,17.2697,146300.0
2007-07-11 10:05:00,26.01,26.08,26.0,26.07,112300.0,17.2697,17.3161,17.263,17.3095,112300.0
2007-07-11 10:10:00,26.06,26.09,25.97,26.02,161200.0,17.3029,17.3228,17.2431,17.2763,161200.0
2007-07-11 10:15:00,26.03,26.11,26.01,26.1,126900.0,17.2829,17.3361,17.2697,17.3294,126900.0
2007-07-11 10:20:00,26.09,26.11,26.03,26.07,99600.0,17.3228,17.3361,17.2829,17.3095,99600.0
2007-07-11 10:25:00,26.06,26.07,26.01,26.04,74600.0,17.3029,17.3095,17.2697,17.2896,74600.0
2007-07-11 10:30:00,26.04,26.05,25.95,25.96,106500.0,17.2896,17.2962,17.2298,17.2365,106500.0
2007-07-11 10:35:00,25.96,26.04,25.96,26.0,142400.0,17.2365,17.2896,17.2365,17.263,142400.0
2007-07-11 10:40:00,25.99,26.05,25.99,26.05,109000.0,17.2564,17.2962,17.2564,17.2962,109000.0
2007-07-11 10:45:00,26.05,26.07,26.03,26.03,71000.0,17.2962,17.3095,17.2829,17.2829,71000.0
2007-07-11 10:50:00,26.04,26.09,26.03,26.08,89300.0,17.2896,17.3228,17.2829,17.3161,89300.0
2007-07-11 10:55:00,26.09,26.16,26.08,26.15,197200.0,17.3228,17.3693,17.3161,17.3626,197200.0
2007-07-11 11:00:00,26.15,26.18,26.12,26.16,145100.0,17.3626,17.3825,17.3427,17.3693,145100.0
2007-07-11 11:05:00,26.16,26.2,26.16,26.18,109600.0,17.3693,17.3958,17.3693,17.3825,109600.0
2007-07-11 11:10:00,26.18,26.19,26.15,26.18,88700.0,17.3825,17.3892,17.3626,17.3825,88700.0
2007-07-11 11:15:00,26.18,26.24,26.18,26.24,101000.0,17.3825,17.4224,17.3825,17.4224,101000.0
2007-07-11 11:20:00,26.24,26.24,26.18,26.23,87400.0,17.4224,17.4224,17.3825,17.4157,87400.0
2007-07-11 11:25:00,26.24,26.24,26.18,26.18,51300.0,17.4224,17.4224,17.3825,17.3825,51300.0
2007-07-11 11:30:00,26.18,26.2,26.13,26.14,95000.0,17.3825,17.3958,17.3493,17.356,95000.0
2007-07-11 11:35:00,26.14,26.2,26.13,26.18,177100.0,17.356,17.3958,17.3493,17.3825,177100.0
2007-07-11 11:40:00,26.18,26.21,26.15,26.18,76500.0,17.3825,17.4025,17.3626,17.3825,76500.0
2007-07-11 11:45:00,26.18,26.2,26.16,26.18,55600.0,17.3825,17.3958,17.3693,17.3825,55600.0
2007-07-11 11:50:00,26.18,26.19,26.14,26.15,87200.0,17.3825,17.3892,17.356,17.3626,87200.0
2007-07-11 11:55:00,26.15,26.19,26.14,26.17,40100.0,17.3626,17.3892,17.356,17.3759,40100.0
2007-07-11 12:00:00,26.17,26.2,26.16,26.16,64600.0,17.3759,17.3958,17.3693,17.3693,64600.0
2007-07-11 12:05:00,26.16,26.17,26.08,26.12,79000.0,17.3693,17.3759,17.3161,17.3427,79000.0
2007-07-11 12:10:00,26.11,26.14,26.11,26.12,17800.0,17.3361,17.356,17.3361,17.3427,17800.0
2007-07-11 12:15:00,26.12,26.13,26.03,26.03,85500.0,17.3427,17.3493,17.2829,17.2829,85500.0
2007-07-11 12:20:00,26.03,26.1,26.03,26.08,50700.0,17.2829,17.3294,17.2829,17.3161,50700.0
2007-07-11 12:25:00,26.08,26.14,26.08,26.12,40300.0,17.3161,17.356,17.3161,17.3427,40300.0
2007-07-11 12:30:00,26.11,26.14,26.11,26.11,27200.0,17.3361,17.356,17.3361,17.3361,27200.0
2007-07-11 12:35:00,26.12,26.13,26.11,26.13,18500.0,17.3427,17.3493,17.3361,17.3493,18500.0
2007-07-11 12:40:00,26.12,26.13,26.01,26.02,173900.0,17.3427,17.3493,17.2697,17.2763,173900.0
2007-07-11 12:45:00,26.02,26.04,26.0,26.0,79000.0,17.2763,17.2896,17.263,17.263,79000.0
2007-07-11 12:50:00,26.0,26.02,25.99,26.0,136700.0,17.263,17.2763,17.2564,17.263,136700.0
2007-07-11 12:55:00,26.0,26.01,25.99,26.0,65400.0,17.263,17.2697,17.2564,17.263,65400.0
2007-07-11 13:00:00,25.99,26.04,25.99,26.04,115500.0,17.2564,17.2896,17.2564,17.2896,115500.0
2007-07-11 13:05:00,26.04,26.07,26.02,26.03,133500.0,17.2896,17.3095,17.2763,17.2829,133500.0
2007-07-11 13:10:00,26.03,26.03,26.01,26.03,48200.0,17.2829,17.2829,17.2697,17.2829,48200.0
2007-07-11 13:15:00,26.03,26.03,25.99,26.0,151200.0,17.2829,17.2829,17.2564,17.263,151200.0
2007-07-11 13:20:00,26.0,26.0,25.99,25.99,37900.0,17.263,17.263,17.2564,17.2564,37900.0
2007-07-11 13:25:00,25.99,26.0,25.98,26.0,63200.0,17.2564,17.263,17.2497,17.263,63200.0
2007-07-11 13:30:00,25.99,26.01,25.99,26.0,246600.0,17.2564,17.2697,17.2564,17.263,246600.0
2007-07-11 13:35:00,26.0,26.01,25.98,26.0,91800.0,17.263,17.2697,17.2497,17.263,91800.0
2007-07-11 13:40:00,25.99,26.03,25.98,26.02,136700.0,17.2564,17.2829,17.2497,17.2763,136700.0
2007-07-11 13:45:00,26.03,26.09,26.03,26.06,137900.0,17.2829,17.3228,17.2829,17.3029,137900.0
2007-07-11 13:50:00,26.06,26.08,26.0,26.01,146500.0,17.3029,17.3161,17.263,17.2697,146500.0
2007-07-11 13:55:00,26.02,26.02,25.91,25.91,139300.0,17.2763,17.2763,17.2033,17.2033,139300.0
2007-07-11 14:00:00,25.91,25.96,25.91,25.94,44600.0,17.2033,17.2365,17.2033,17.2232,44600.0
2007-07-11 14:05:00,25.93,25.94,25.87,25.92,118800.0,17.2165,17.2232,17.1767,17.2099,118800.0
2007-07-11 14:10:00,25.92,25.98,25.92,25.96,45500.0,17.2099,17.2497,17.2099,17.2365,45500.0
2007-07-11 14:15:00,25.97,26.0,25.95,26.0,64700.0,17.2431,17.263,17.2298,17.263,64700.0
2007-07-11 14:20:00,25.99,26.0,25.96,25.97,290400.0,17.2564,17.263,17.2365,17.2431,290400.0
2007-07-11 14:25:00,25.97,25.97,25.92,25.94,124100.0,17.2431,17.2431,17.2099,17.2232,124100.0
2007-07-11 14:30:00,25.94,25.95,25.88,25.92,86800.0,17.2232,17.2298,17.1833,17.2099,86800.0
2007-07-11 14:35:00,25.91,25.95,25.91,25.94,42300.0,17.2033,17.2298,17.2033,17.2232,42300.0
2007-07-11 14:40:00,25.95,25.95,25.89,25.92,75300.0,17.2298,17.2298,17.19,17.2099,75300.0
2007-07-11 14:45:00,25.92,25.95,25.89,25.89,378700.0,17.2099,17.2298,17.19,17.19,378700.0
2007-07-11 14:50:00,25.9,25.91,25.87,25.88,173200.0,17.1966,17.2033,17.1767,17.1833,173200.0
2007-07-11 14:55:00,25.88,25.9,25.85,25.9,79000.0,17.1833,17.1966,17.1634,17.1966,79000.0
2007-07-11 15:00:00,25.89,25.92,25.87,25.9,125500.0,17.19,17.2099,17.1767,17.1966,125500.0
2007-07-11 15:05:00,25.9,25.99,25.9,25.98,186600.0,17.1966,17.2564,17.1966,17.2497,186600.0
2007-07-11 15:10:00,25.97,25.98,25.95,25.98,88700.0,17.2431,17.2497,17.2298,17.2497,88700.0
2007-07-11 15:15:00,25.98,25.98,25.95,25.98,47000.0,17.2497,17.2497,17.2298,17.2497,47000.0
2007-07-11 15:20:00,25.98,26.0,25.97,25.99,45400.0,17.2497,17.263,17.2431,17.2564,45400.0
2007-07-11 15:25:00,26.0,26.01,25.98,26.0,140400.0,17.263,17.2697,17.2497,17.263,140400.0
2007-07-11 15:30:00,26.01,26.02,25.98,26.0,109100.0,17.2697,17.2763,17.2497,17.263,109100.0
2007-07-11 15:35:00,26.0,26.0,25.97,25.98,72000.0,17.263,17.263,17.2431,17.2497,72000.0
2007-07-11 15:40:00,25.98,26.01,25.98,26.01,153900.0,17.2497,17.2697,17.2497,17.2697,153900.0
2007-07-11 15:45:00,26.01,26.01,25.99,26.0,63200.0,17.2697,17.2697,17.2564,17.263,63200.0
2007-07-11 15:50:00,26.0,26.02,25.97,25.99,125800.0,17.263,17.2763,17.2431,17.2564,125800.0
2007-07-11 15:55:00,25.98,26.04,25.98,26.03,212800.0,17.2497,17.2896,17.2497,17.2829,212800.0
2007-07-12 09:30:00,26.29,26.45,26.27,26.38,406000.0,17.4556,17.5618,17.4423,17.5153,406000.0
2007-07-12 09:35:00,26.38,26.46,26.37,26.42,276900.0,17.5153,17.5684,17.5087,17.5419,276900.0
2007-07-12 09:40:00,26.43,26.48,26.36,26.36,459300.0,17.5485,17.5817,17.502,17.502,459300.0
2007-07-12 09:45:00,26.37,26.43,26.37,26.39,102100.0,17.5087,17.5485,17.5087,17.522,102100.0
2007-07-12 09:50:00,26.39,26.41,26.35,26.35,100400.0,17.522,17.5352,17.4954,17.4954,100400.0
2007-07-12 09:55:00,26.35,26.43,26.31,26.42,232600.0,17.4954,17.5485,17.4688,17.5419,232600.0
2007-07-12 10:00:00,26.42,26.43,26.32,26.34,157900.0,17.5419,17.5485,17.4755,17.4888,157900.0
2007-07-12 10:05:00,26.34,26.41,26.34,26.39,146000.0,17.4888,17.5352,17.4888,17.522,146000.0
2007-07-12 10:10:00,26.4,26.43,26.38,26.43,144600.0,17.5286,17.5485,17.5153,17.5485,144600.0
2007-07-12 10:15:00,26.42,26.45,26.42,26.43,161800.0,17.5419,17.5618,17.5419,17.5485,161800.0
2007-07-12 10:20:00,26.43,26.49,26.43,26.48,184700.0,17.5485,17.5884,17.5485,17.5817,184700.0
2007-07-12 10:25:00,26.48,26.5,26.48,26.48,85800.0,17.5817,17.595,17.5817,17.5817,85800.0
2007-07-12 10:30:00,26.48,26.57,26.47,26.5,375800.0,17.5817,17.6415,17.5751,17.595,375800.0
2007-07-12 10:35:00,26.5,26.52,26.47,26.47,190000.0,17.595,17.6083,17.5751,17.5751,190000.0
2007-07-12 10:40:00,26.48,26.48,26.43,26.46,158000.0,17.5817,17.5817,17.5485,17.5684,158000.0
2007-07-12 10:45:00,26.46,26.48,26.43,26.45,88100.0,17.5684,17.5817,17.5485,17.5618,88100.0
2007-07-12 10:50:00,26.46,26.5,26.44,26.5,169200.0,17.5684,17.595,17.5552,17.595,169200.0
2007-07-12 10:55:00,26.5,26.57,26.5,26.51,212000.0,17.595,17.6415,17.595,17.6016,212000.0
2007-07-12 11:00:00,26.51,26.55,26.5,26.55,103000.0,17.6016,17.6282,17.595,17.6282,103000.0
2007-07-12 11:05:00,26.55,26.62,26.54,26.62,166700.0,17.6282,17.6747,17.6216,17.6747,166700.0
2007-07-12 11:10:00,26.62,26.74,26.47,26.67,632100.0,17.6747,17.7544,17.5751,17.7079,632100.0
2007-07-12 11:15:00,26.67,26.72,26.67,26.7,187600.0,17.7079,17.7411,17.7079,17.7278,187600.0
2007-07-12 11:20:00,26.7,26.71,26.63,26.63,185400.0,17.7278,17.7344,17.6813,17.6813,185400.0
2007-07-12 11:25:00,26.63,26.69,26.62,26.64,107200.0,17.6813,17.7212,17.6747,17.688,107200.0
2007-07-12 11:30:00,26.64,26.75,26.04,26.74,274900.0,17.688,17.761,17.2896,17.7544,274900.0
2007-07-12 11:35:00,26.74,26.8,26.73,26.74,220500.0,17.7544,17.7942,17.7477,17.7544,220500.0
2007-07-12 11:40:00,26.74,26.82,26.73,26.81,261500.0,17.7544,17.8075,17.7477,17.8008,261500.0
2007-07-12 11:45:00,26.8,26.81,26.77,26.8,107400.0,17.7942,17.8008,17.7743,17.7942,107400.0
2007-07-12 11:50:00,26.8,26.8,26.64,26.67,291100.0,17.7942,17.7942,17.688,17.7079,291100.0
2007-07-12 11:55:00,26.67,26.75,26.66,26.74,127800.0,17.7079,17.761,17.7012,17.7544,127800.0
2007-07-12 12:00:00,26.75,26.83,26.75,26.83,183600.0,17.761,17.8141,17.761,17.8141,183600.0
2007-07-12 12:05:00,26.82,26.85,26.82,26.85,153200.0,17.8075,17.8274,17.8075,17.8274,153200.0
2007-07-12 12:10:00,26.85,26.87,26.83,26.84,306200.0,17.8274,17.8407,17.8141,17.8207,306200.0
2007-07-12 12:15:00,26.84,26.84,26.79,26.79,240300.0,17.8207,17.8207,17.7875,17.7875,240300.0
2007-07-12 12:20:00,26.78,26.79,26.76,26.77,95400.0,17.7809,17.7875,17.7676,17.7743,95400.0
2007-07-12 12:25:00,26.76,26.78,26.76,26.77,70100.0,17.7676,17.7809,17.7676,17.7743,70100.0
2007-07-12 12:30:00,26.77,26.78,26.76,26.77,64600.0,17.7743,17.7809,17.7676,17.7743,64600.0
2007-07-12 12:35:00,26.77,26.77,26.76,26.76,39000.0,17.7743,17.7743,17.7676,17.7676,39000.0
2007-07-12 12:40:00,26.76,26.77,26.73,26.75,183500.0,17.7676,17.7743,17.7477,17.761,183500.0
2007-07-12 12:45:00,26.76,26.78,26.75,26.77,102700.0,17.7676,17.7809,17.761,17.7743,102700.0
2007-07-12 12:50:00,26.78,26.8,26.77,26.8,72200.0,17.7809,17.7942,17.7743,17.7942,72200.0
2007-07-12 12:55:00,26.8,26.84,26.78,26.81,172000.0,17.7942,17.8207,17.7809,17.8008,172000.0
2007-07-12 13:00:00,26.8,26.82,26.77,26.77,151600.0,17.7942,17.8075,17.7743,17.7743,151600.0
2007-07-12 13:05:00,26.77,26.78,26.74,26.76,97600.0,17.7743,17.7809,17.7544,17.7676,97600.0
2007-07-12 13:10:00,26.76,26.79,26.75,26.79,60400.0,17.7676,17.7875,17.761,17.7875,60400.0
2007-07-12 13:15:00,26.79,26.83,26.78,26.83,193200.0,17.7875,17.8141,17.7809,17.8141,193200.0
2007-07-12 13:20:00,26.83,26.85,26.82,26.83,116800.0,17.8141,17.8274,17.8075,17.8141,116800.0
2007-07-12 13:25:00,26.82,26.86,26.8,26.84,437900.0,17.8075,17.834,17.7942,17.8207,437900.0
2007-07-12 13:30:00,26.84,26.85,26.79,26.8,239000.0,17.8207,17.8274,17.7875,17.7942,239000.0
2007-07-12 13:35:00,26.81,26.81,26.79,26.8,172200.0,17.8008,17.8008,17.7875,17.7942,172200.0
2007-07-12 13:40:00,26.8,26.82,26.77,26.77,275700.0,17.7942,17.8075,17.7743,17.7743,275700.0
2007-07-12 13:45:00,26.78,26.81,26.77,26.79,265600.0,17.7809,17.8008,17.7743,17.7875,265600.0
2007-07-12 13:50:00,26.8,26.82,26.79,26.8,293200.0,17.7942,17.8075,17.7875,17.7942,293200.0
2007-07-12 13:55:00,26.8,26.84,26.79,26.83,218300.0,17.7942,17.8207,17.7875,17.8141,218300.0
2007-07-12 14:00:00,26.82,26.85,26.82,26.85,88400.0,17.8075,17.8274,17.8075,17.8274,88400.0
2007-07-12 14:05:00,26.85,26.85,26.82,26.82,103600.0,17.8274,17.8274,17.8075,17.8075,103600.0
2007-07-12 14:10:00,26.82,26.85,26.8,26.84,190800.0,17.8075,17.8274,17.7942,17.8207,190800.0
2007-07-12 14:15:00,26.84,26.86,26.84,26.85,129000.0,17.8207,17.834,17.8207,17.8274,129000.0
2007-07-12 14:20:00,26.85,26.86,26.82,26.83,134400.0,17.8274,17.834,17.8075,17.8141,134400.0
2007-07-12 14:25:00,26.82,26.87,26.82,26.86,118100.0,17.8075,17.8407,17.8075,17.834,118100.0
2007-07-12 14:30:00,26.86,26.87,26.85,26.87,194500.0,17.834,17.8407,17.8274,17.8407,194500.0
2007-07-12 14:35:00,26.87,26.87,26.85,26.87,153100.0,17.8407,17.8407,17.8274,17.8407,153100.0
2007-07-12 14:40:00,26.86,26.88,26.86,26.87,64900.0,17.834,17.8473,17.834,17.8407,64900.0
2007-07-12 14:45:00,26.87,26.9,26.85,26.9,254500.0,17.8407,17.8606,17.8274,17.8606,254500.0
2007-07-12 14:50:00,26.9,26.92,26.87,26.92,155900.0,17.8606,17.8739,17.8407,17.8739,155900.0
2007-07-12 14:55:00,26.91,26.96,26.91,26.95,239900.0,17.8672,17.9004,17.8672,17.8938,239900.0
2007-07-12 15:00:00,26.96,27.03,26.95,27.02,810300.0,17.9004,17.9469,17.8938,17.9403,810300.0
2007-07-12 15:05:00,27.02,27.06,27.0,27.01,376300.0,17.9403,17.9668,17.927,17.9336,376300.0
2007-07-12 15:10:00,27.01,27.02,26.99,27.01,270700.0,17.9336,17.9403,17.9203,17.9336,270700.0
2007-07-12 15:15:00,27.01,27.02,27.0,27.02,193900.0,17.9336,17.9403,17.927,17.9403,193900.0
2007-07-12 15:20:00,27.01,27.03,27.0,27.01,183800.0,17.9336,17.9469,17.927,17.9336,183800.0
2007-07-12 15:25:00,27.01,27.03,27.0,27.01,701500.0,17.9336,17.9469,17.927,17.9336,701500.0
2007-07-12 15:30:00,27.0,27.02,26.99,27.0,855400.0,17.927,17.9403,17.9203,17.927,855400.0
2007-07-12 15:35:00,27.01,27.04,26.99,27.0,410000.0,17.9336,17.9535,17.9203,17.927,410000.0
2007-07-12 15:40:00,27.0,27.05,27.0,27.04,474000.0,17.927,17.9602,17.927,17.9535,474000.0
2007-07-12 15:45:00,27.05,27.11,27.04,27.11,680200.0,17.9602,18.0,17.9535,18.0,680200.0
2007-07-12 15:50:00,27.11,27.14,27.0,27.13,736500.0,18.0,18.0199,17.927,18.0133,736500.0
2007-07-12 15:55:00,27.12,27.2,27.12,27.2,953400.0,18.0067,18.0598,18.0067,18.0598,953400.0
2007-07-13 09:30:00,27.22,27.22,26.83,26.92,857100.0,18.0731,18.0731,17.8141,17.8739,857100.0
2007-07-13 09:35:00,26.93,26.98,26.89,26.95,223400.0,17.8805,17.9137,17.8539,17.8938,223400.0
2007-07-13 09:40:00,26.95,27.08,26.9,27.05,371400.0,17.8938,17.9801,17.8606,17.9602,371400.0
2007-07-13 09:45:00,27.05,27.1,27.0,27.06,245200.0,17.9602,17.9934,17.927,17.9668,245200.0
2007-07-13 09:50:00,27.05,27.15,27.02,27.03,245100.0,17.9602,18.0266,17.9403,17.9469,245100.0
2007-07-13 09:55:00,27.03,27.11,27.01,27.03,472500.0,17.9469,18.0,17.9336,17.9469,472500.0
2007-07-13 10:00:00,27.03,27.08,26.94,26.95,267200.0,17.9469,17.9801,17.8871,17.8938,267200.0
2007-07-13 10:05:00,26.95,27.0,26.91,26.93,127000.0,17.8938,17.927,17.8672,17.8805,127000.0
2007-07-13 10:10:00,26.93,27.0,26.93,26.96,133200.0,17.8805,17.927,17.8805,17.9004,133200.0
2007-07-13 10:15:00,26.95,26.99,26.9,26.93,182700.0,17.8938,17.9203,17.8606,17.8805,182700.0
2007-07-13 10:20:00,26.93,26.95,26.9,26.94,142200.0,17.8805,17.8938,17.8606,17.8871,142200.0
2007-07-13 10:25:00,26.94,27.0,26.93,27.0,217100.0,17.8871,17.927,17.8805,17.927,217100.0
2007-07-13 10:30:00,27.0,27.0,26.96,27.0,109600.0,17.927,17.927,17.9004,17.927,109600.0
2007-07-13 10:35:00,27.0,27.0,26.97,26.98,53700.0,17.927,17.927,17.9071,17.9137,53700.0
2007-07-13 10:40:00,26.98,27.0,26.97,26.97,107800.0,17.9137,17.927,17.9071,17.9071,107800.0
2007-07-13 10:45:00,26.97,27.01,26.97,27.0,206600.0,17.9071,17.9336,17.9071,17.927,206600.0
2007-07-13 10:50:00,27.0,27.01,26.92,26.94,171700.0,17.927,17.9336,17.8739,17.8871,171700.0
2007-07-13 10:55:00,26.94,27.0,26.92,27.0,64500.0,17.8871,17.927,17.8739,17.927,64500.0
2007-07-13 11:00:00,27.0,27.01,26.97,26.98,64300.0,17.927,17.9336,17.9071,17.9137,64300.0
2007-07-13 11:05:00,26.99,27.01,26.95,26.95,131500.0,17.9203,17.9336,17.8938,17.8938,131500.0
2007-07-13 11:10:00,26.95,27.01,26.95,27.0,134200.0,17.8938,17.9336,17.8938,17.927,134200.0
2007-07-13 11:15:00,27.0,27.0,26.96,26.97,38900.0,17.927,17.927,17.9004,17.9071,38900.0
2007-07-13 11:20:00,26.98,27.0,26.95,26.99,66600.0,17.9137,17.927,17.8938,17.9203,66600.0
2007-07-13 11:25:00,26.99,27.0,26.98,26.98,29500.0,17.9203,17.927,17.9137,17.9137,29500.0
2007-07-13 11:30:00,26.99,26.99,26.96,26.96,57500.0,17.9203,17.9203,17.9004,17.9004,57500.0
2007-07-13 11:35:00,26.97,26.97,26.95,26.96,36300.0,17.9071,17.9071,17.8938,17.9004,36300.0
2007-07-13 11:40:00,26.97,26.97,26.94,26.95,63900.0,17.9071,17.9071,17.8871,17.8938,63900.0
2007-07-13 11:45:00,26.94,26.96,26.93,26.93,55100.0,17.8871,17.9004,17.8805,17.8805,55100.0
2007-07-13 11:50:00,26.93,26.93,26.84,26.92,225900.0,17.8805,17.8805,17.8207,17.8739,225900.0
2007-07-13 11:55:00,26.92,26.93,26.88,26.89,94100.0,17.8739,17.8805,17.8473,17.8539,94100.0
2007-07-13 12:00:00,26.89,26.91,26.85,26.85,82200.0,17.8539,17.8672,17.8274,17.8274,82200.0
2007-07-13 12:05:00,26.85,26.87,26.85,26.85,112300.0,17.8274,17.8407,17.8274,17.8274,112300.0
2007-07-13 12:10:00,26.85,26.88,26.85,26.87,98300.0,17.8274,17.8473,17.8274,17.8407,98300.0
2007-07-13 12:15:00,26.87,26.89,26.87,26.88,80200.0,17.8407,17.8539,17.8407,17.8473,80200.0
2007-07-13 12:20:00,26.88,26.88,26.85,26.86,68600.0,17.8473,17.8473,17.8274,17.834,68600.0
2007-07-13 12:25:00,26.86,26.86,26.83,26.83,86600.0,17.834,17.834,17.8141,17.8141,86600.0
2007-07-13 12:30:00,26.83,26.84,26.79,26.8,205900.0,17.8141,17.8207,17.7875,17.7942,205900.0
2007-07-13 12:35:00,26.8,26.82,26.79,26.81,136600.0,17.7942,17.8075,17.7875,17.8008,136600.0
2007-07-13 12:40:00,26.81,26.84,26.81,26.83,70000.0,17.8008,17.8207,17.8008,17.8141,70000.0
2007-07-13 12:45:00,26.83,26.84,26.81,26.83,63900.0,17.8141,17.8207,17.8008,17.8141,63900.0
2007-07-13 12:50:00,26.82,26.83,26.8,26.82,120600.0,17.8075,17.8141,17.7942,17.8075,120600.0
2007-07-13 12:55:00,26.82,26.83,26.8,26.81,69300.0,17.8075,17.8141,17.7942,17.8008,69300.0
2007-07-13 13:00:00,26.81,26.84,26.8,26.84,71500.0,17.8008,17.8207,17.7942,17.8207,71500.0
2007-07-13 13:05:00,26.83,26.84,26.81,26.81,109300.0,17.8141,17.8207,17.8008,17.8008,109300.0
2007-07-13 13:10:00,26.81,26.83,26.8,26.8,83100.0,17.8008,17.8141,17.7942,17.7942,83100.0
2007-07-13 13:15:00,26.81,26.83,26.77,26.81,161200.0,17.8008,17.8141,17.7743,17.8008,161200.0
2007-07-13 13:20:00,26.8,26.87,26.78,26.86,284400.0,17.7942,17.8407,17.7809,17.834,284400.0
2007-07-13 13:25:00,26.87,26.9,26.87,26.9,57500.0,17.8407,17.8606,17.8407,17.8606,57500.0
2007-07-13 13:30:00,26.9,26.95,26.87,26.95,148400.0,17.8606,17.8938,17.8407,17.8938,148400.0
2007-07-13 13:35:00,26.95,26.97,26.94,26.96,113800.0,17.8938,17.9071,17.8871,17.9004,113800.0
2007-07-13 13:40:00,26.95,26.97,26.91,26.94,85700.0,17.8938,17.9071,17.8672,17.8871,85700.0
2007-07-13 13:45:00,26.94,26.95,26.94,26.94,58800.0,17.8871,17.8938,17.8871,17.8871,58800.0
2007-07-13 13:50:00,26.94,26.95,26.91,26.91,90600.0,17.8871,17.8938,17.8672,17.8672,90600.0
2007-07-13 13:55:00,26.92,26.92,26.88,26.9,78900.0,17.8739,17.8739,17.8473,17.8606,78900.0
2007-07-13 14:00:00,26.91,26.94,26.89,26.94,84000.0,17.8672,17.8871,17.8539,17.8871,84000.0
2007-07-13 14:05:00,26.94,26.99,26.93,26.99,67700.0,17.8871,17.9203,17.8805,17.9203,67700.0
2007-07-13 14:10:00,26.98,27.05,26.98,27.01,250200.0,17.9137,17.9602,17.9137,17.9336,250200.0
2007-07-13 14:15:00,27.02,27.04,27.01,27.04,52900.0,17.9403,17.9535,17.9336,17.9535,52900.0
2007-07-13 14:20:00,27.04,27.04,27.03,27.04,32300.0,17.9535,17.9535,17.9469,17.9535,32300.0
2007-07-13 14:25:00,27.04,27.05,26.99,27.0,48600.0,17.9535,17.9602,17.9203,17.927,48600.0
2007-07-13 14:30:00,27.0,27.01,26.98,27.0,67000.0,17.927,17.9336,17.9137,17.927,67000.0
2007-07-13 14:35:00,27.0,27.0,26.98,26.98,58200.0,17.927,17.927,17.9137,17.9137,58200.0
2007-07-13 14:40:00,26.98,27.07,26.98,27.06,122700.0,17.9137,17.9735,17.9137,17.9668,122700.0
2007-07-13 14:45:00,27.06,27.06,27.0,27.01,85200.0,17.9668,17.9668,17.927,17.9336,85200.0
2007-07-13 14:50:00,27.01,27.05,27.01,27.03,99600.0,17.9336,17.9602,17.9336,17.9469,99600.0
2007-07-13 14:55:00,27.02,27.03,27.0,27.02,35500.0,17.9403,17.9469,17.927,17.9403,35500.0
2007-07-13 15:00:00,27.03,27.03,26.99,27.01,109300.0,17.9469,17.9469,17.9203,17.9336,109300.0
2007-07-13 15:05:00,27.01,27.06,27.01,27.04,105400.0,17.9336,17.9668,17.9336,17.9535,105400.0
2007-07-13 15:10:00,27.05,27.06,27.03,27.03,58100.0,17.9602,17.9668,17.9469,17.9469,58100.0
2007-07-13 15:15:00,27.03,27.05,27.03,27.05,62700.0,17.9469,17.9602,17.9469,17.9602,62700.0
2007-07-13 15:20:00,27.04,27.09,27.04,27.08,90700.0,17.9535,17.9867,17.9535,17.9801,90700.0
2007-07-13 15:25:00,27.08,27.09,27.08,27.08,87100.0,17.9801,17.9867,17.9801,17.9801,87100.0
2007-07-13 15:30:00,27.09,27.13,27.08,27.11,126300.0,17.9867,18.0133,17.9801,18.0,126300.0
2007-07-13 15:35:00,27.12,27.12,27.11,27.11,97500.0,18.0067,18.0067,18.0,18.0,97500.0
2007-07-13 15:40:00,27.11,27.12,27.11,27.12,134800.0,18.0,18.0067,18.0,18.0067,134800.0
2007-07-13 15:45:00,27.12,27.12,27.06,27.07,156500.0,18.0067,18.0067,17.9668,17.9735,156500.0
2007-07-13 15:50:00,27.06,27.07,27.02,27.03,300700.0,17.9668,17.9735,17.9403,17.9469,300700.0
2007-07-13 15:55:00,27.04,27.06,27.03,27.05,454500.0,17.9535,17.9668,17.9469,17.9602,454500.0
2007-07-16 09:30:00,27.03,27.04,26.9,26.97,200300.0,17.9469,17.9535,17.8606,17.9071,200300.0
2007-07-16 09:35:00,26.96,26.97,26.76,26.87,189000.0,17.9004,17.9071,17.7676,17.8407,189000.0
2007-07-16 09:40:00,26.86,26.96,26.86,26.95,98800.0,17.834,17.9004,17.834,17.8938,98800.0
2007-07-16 09:45:00,26.96,26.99,26.93,26.98,180100.0,17.9004,17.9203,17.8805,17.9137,180100.0
2007-07-16 09:50:00,26.98,26.98,26.89,26.91,125000.0,17.9137,17.9137,17.8539,17.8672,125000.0
2007-07-16 09:55:00,26.9,26.94,26.88,26.93,109800.0,17.8606,17.8871,17.8473,17.8805,109800.0
2007-07-16 10:00:00,26.94,26.94,26.89,26.9,79000.0,17.8871,17.8871,17.8539,17.8606,79000.0
2007-07-16 10:05:00,26.9,26.9,26.72,26.77,242100.0,17.8606,17.8606,17.7411,17.7743,242100.0
2007-07-16 10:10:00,26.77,26.82,26.75,26.81,170700.0,17.7743,17.8075,17.761,17.8008,170700.0
2007-07-16 10:15:00,26.81,26.95,26.8,26.8,289600.0,17.8008,17.8938,17.7942,17.7942,289600.0
2007-07-16 10:20:00,26.92,27.0,26.86,26.98,123000.0,17.8739,17.927,17.834,17.9137,123000.0
2007-07-16 10:25:00,26.98,27.09,26.97,27.09,146200.0,17.9137,17.9867,17.9071,17.9867,146200.0
2007-07-16 10:30:00,27.09,27.1,27.07,27.07,77700.0,17.9867,17.9934,17.9735,17.9735,77700.0
2007-07-16 10:35:00,27.07,27.08,26.88,26.93,182500.0,17.9735,17.9801,17.8473,17.8805,182500.0
2007-07-16 10:40:00,26.93,26.96,26.89,26.95,60300.0,17.8805,17.9004,17.8539,17.8938,60300.0
2007-07-16 10:45:00,26.95,26.95,26.92,26.94,34000.0,17.8938,17.8938,17.8739,17.8871,34000.0
2007-07-16 10:50:00,26.94,26.94,26.9,26.9,58400.0,17.8871,17.8871,17.8606,17.8606,58400.0
2007-07-16 10:55:00,26.9,26.91,26.87,26.9,90300.0,17.8606,17.8672,17.8407,17.8606,90300.0
2007-07-16 11:00:00,26.9,26.91,26.87,26.9,49700.0,17.8606,17.8672,17.8407,17.8606,49700.0
2007-07-16 11:05:00,26.91,26.99,26.91,26.99,83300.0,17.8672,17.9203,17.8672,17.9203,83300.0
2007-07-16 11:10:00,26.99,27.01,26.92,26.92,62300.0,17.9203,17.9336,17.8739,17.8739,62300.0
2007-07-16 11:15:00,26.93,27.0,26.92,27.0,45700.0,17.8805,17.927,17.8739,17.927,45700.0
2007-07-16 11:20:00,27.01,27.02,26.98,26.98,81700.0,17.9336,17.9403,17.9137,17.9137,81700.0
2007-07-16 11:25:00,26.98,26.99,26.94,26.99,56400.0,17.9137,17.9203,17.8871,17.9203,56400.0
2007-07-16 11:30:00,26.99,27.0,26.98,26.99,38400.0,17.9203,17.927,17.9137,17.9203,38400.0
2007-07-16 11:35:00,27.0,27.0,26.97,26.97,33800.0,17.927,17.927,17.9071,17.9071,33800.0
2007-07-16 11:40:00,26.97,26.98,26.96,26.98,22400.0,17.9071,17.9137,17.9004,17.9137,22400.0
2007-07-16 11:45:00,26.98,26.99,26.95,26.95,65600.0,17.9137,17.9203,17.8938,17.8938,65600.0
2007-07-16 11:50:00,26.96,26.99,26.96,26.97,41800.0,17.9004,17.9203,17.9004,17.9071,41800.0
2007-07-16 11:55:00,26.97,26.99,26.95,26.95,62500.0,17.9071,17.9203,17.8938,17.8938,62500.0
2007-07-16 12:00:00,26.96,26.96,26.93,26.95,57100.0,17.9004,17.9004,17.8805,17.8938,57100.0
2007-07-16 12:05:00,26.95,26.95,26.93,26.93,109100.0,17.8938,17.8938,17.8805,17.8805,109100.0
2007-07-16 12:10:00,26.94,26.95,26.93,26.94,54800.0,17.8871,17.8938,17.8805,17.8871,54800.0
2007-07-16 12:15:00,26.94,26.94,26.9,26.91,55500.0,17.8871,17.8871,17.8606,17.8672,55500.0
2007-07-16 12:20:00,26.91,26.93,26.9,26.92,19000.0,17.8672,17.8805,17.8606,17.8739,19000.0
2007-07-16 12:25:00,26.93,26.95,26.91,26.91,125600.0,17.8805,17.8938,17.8672,17.8672,125600.0
2007-07-16 12:30:00,26.91,26.94,26.91,26.92,77700.0,17.8672,17.8871,17.8672,17.8739,77700.0
2007-07-16 12:35:00,26.92,26.93,26.91,26.92,25800.0,17.8739,17.8805,17.8672,17.8739,25800.0
2007-07-16 12:40:00,26.92,26.93,26.92,26.92,16400.0,17.8739,17.8805,17.8739,17.8739,16400.0
2007-07-16 12:45:00,26.93,26.95,26.92,26.95,25200.0,17.8805,17.8938,17.8739,17.8938,25200.0
2007-07-16 12:50:00,26.95,26.97,26.95,26.96,13800.0,17.8938,17.9071,17.8938,17.9004,13800.0
2007-07-16 12:55:00,26.97,26.97,26.95,26.96,48700.0,17.9071,17.9071,17.8938,17.9004,48700.0
2007-07-16 13:00:00,26.96,26.97,26.95,26.97,32000.0,17.9004,17.9071,17.8938,17.9071,32000.0
2007-07-16 13:05:00,26.97,26.97,26.94,26.94,68500.0,17.9071,17.9071,17.8871,17.8871,68500.0
2007-07-16 13:10:00,26.93,26.96,26.93,26.95,53500.0,17.8805,17.9004,17.8805,17.8938,53500.0
2007-07-16 13:15:00,26.95,26.97,26.93,26.97,55800.0,17.8938,17.9071,17.8805,17.9071,55800.0
2007-07-16 13:20:00,26.96,26.98,26.96,26.98,53800.0,17.9004,17.9137,17.9004,17.9137,53800.0
2007-07-16 13:25:00,26.97,26.98,26.97,26.97,14100.0,17.9071,17.9137,17.9071,17.9071,14100.0
2007-07-16 13:30:00,26.98,26.98,26.96,26.96,105400.0,17.9137,17.9137,17.9004,17.9004,105400.0
2007-07-16 13:35:00,26.96,26.98,26.94,26.97,139400.0,17.9004,17.9137,17.8871,17.9071,139400.0
2007-07-16 13:40:00,26.97,26.98,26.97,26.97,46700.0,17.9071,17.9137,17.9071,17.9071,46700.0
2007-07-16 13:45:00,26.97,26.98,26.97,26.97,33300.0,17.9071,17.9137,17.9071,17.9071,33300.0
2007-07-16 13:50:00,26.97,26.98,26.96,26.97,153600.0,17.9071,17.9137,17.9004,17.9071,153600.0
2007-07-16 13:55:00,26.97,26.97,26.95,26.96,159200.0,17.9071,17.9071,17.8938,17.9004,159200.0
2007-07-16 14:00:00,26.96,26.96,26.94,26.95,104000.0,17.9004,17.9004,17.8871,17.8938,104000.0
2007-07-16 14:05:00,26.95,26.98,26.95,26.97,56600.0,17.8938,17.9137,17.8938,17.9071,56600.0
2007-07-16 14:10:00,26.98,26.99,26.97,26.97,63700.0,17.9137,17.9203,17.9071,17.9071,63700.0
2007-07-16 14:15:00,26.97,26.98,26.96,26.96,69300.0,17.9071,17.9137,17.9004,17.9004,69300.0
2007-07-16 14:20:00,26.96,26.98,26.92,26.97,62800.0,17.9004,17.9137,17.8739,17.9071,62800.0
2007-07-16 14:25:00,26.97,27.0,26.97,26.98,99700.0,17.9071,17.927,17.9071,17.9137,99700.0
2007-07-16 14:30:00,26.97,26.98,26.97,26.98,20000.0,17.9071,17.9137,17.9071,17.9137,20000.0
2007-07-16 14:35:00,26.98,26.98,26.96,26.97,52700.0,17.9137,17.9137,17.9004,17.9071,52700.0
2007-07-16 14:40:00,26.97,27.0,26.96,27.0,385800.0,17.9071,17.927,17.9004,17.927,385800.0
2007-07-16 14:45:00,27.0,27.02,26.99,27.02,86300.0,17.927,17.9403,17.9203,17.9403,86300.0
2007-07-16 14:50:00,27.02,27.02,26.98,27.01,72200.0,17.9403,17.9403,17.9137,17.9336,72200.0
2007-07-16 14:55:00,27.01,27.05,27.0,27.05,489000.0,17.9336,17.9602,17.927,17.9602,489000.0
2007-07-16 15:00:00,27.04,27.06,27.03,27.04,100800.0,17.9535,17.9668,17.9469,17.9535,100800.0
2007-07-16 15:05:00,27.04,27.07,27.03,27.06,100700.0,17.9535,17.9735,17.9469,17.9668,100700.0
2007-07-16 15:10:00,27.07,27.07,27.05,27.05,53400.0,17.9735,17.9735,17.9602,17.9602,53400.0
2007-07-16 15:15:00,27.06,27.08,27.05,27.08,57700.0,17.9668,17.9801,17.9602,17.9801,57700.0
2007-07-16 15:20:00,27.08,27.08,27.06,27.06,72100.0,17.9801,17.9801,17.9668,17.9668,72100.0
2007-07-16 15:25:00,27.06,27.09,27.05,27.06,172700.0,17.9668,17.9867,17.9602,17.9668,172700.0
2007-07-16 15:30:00,27.07,27.07,27.01,27.03,179800.0,17.9735,17.9735,17.9336,17.9469,179800.0
2007-07-16 15:35:00,27.03,27.04,26.9,26.92,305100.0,17.9469,17.9535,17.8606,17.8739,305100.0
2007-07-16 15:40:00,26.91,26.98,26.88,26.96,281900.0,17.8672,17.9137,17.8473,17.9004,281900.0
2007-07-16 15:45:00,26.95,26.99,26.95,26.97,155200.0,17.8938,17.9203,17.8938,17.9071,155200.0
2007-07-16 15:50:00,26.96,26.99,26.9,26.98,253600.0,17.9004,17.9203,17.8606,17.9137,253600.0
2007-07-16 15:55:00,26.97,27.0,26.89,26.9,554600.0,17.9071,17.927,17.8539,17.8606,554600.0
2007-07-17 09:30:00,26.98,27.07,26.93,26.99,154200.0,17.9137,17.9735,17.8805,17.9203,154200.0
2007-07-17 09:35:00,26.99,27.06,26.99,27.04,64100.0,17.9203,17.9668,17.9203,17.9535,64100.0
2007-07-17 09:40:00,27.02,27.08,27.02,27.07,203700.0,17.9403,17.9801,17.9403,17.9735,203700.0
2007-07-17 09:45:00,27.07,27.07,26.95,27.03,113700.0,17.9735,17.9735,17.8938,17.9469,113700.0
2007-07-17 09:50:00,27.03,27.09,26.97,27.03,143600.0,17.9469,17.9867,17.9071,17.9469,143600.0
2007-07-17 09:55:00,27.04,27.05,27.01,27.03,126200.0,17.9535,17.9602,17.9336,17.9469,126200.0
2007-07-17 10:00:00,27.02,27.04,26.96,27.0,94300.0,17.9403,17.9535,17.9004,17.927,94300.0
2007-07-17 10:05:00,26.99,27.0,26.91,26.92,92100.0,17.9203,17.927,17.8672,17.8739,92100.0
2007-07-17 10:10:00,26.92,26.95,26.87,26.88,128000.0,17.8739,17.8938,17.8407,17.8473,128000.0
2007-07-17 10:15:00,26.88,26.93,26.86,26.88,130100.0,17.8473,17.8805,17.834,17.8473,130100.0
2007-07-17 10:20:00,26.89,26.9,26.87,26.89,46800.0,17.8539,17.8606,17.8407,17.8539,46800.0
2007-07-17 10:25:00,26.89,26.95,26.87,26.92,107200.0,17.8539,17.8938,17.8407,17.8739,107200.0
2007-07-17 10:30:00,26.93,27.0,26.9,26.97,212000.0,17.8805,17.927,17.8606,17.9071,212000.0
2007-07-17 10:35:00,26.97,26.99,26.95,26.99,38800.0,17.9071,17.9203,17.8938,17.9203,38800.0
2007-07-17 10:40:00,26.98,26.99,26.88,26.91,126500.0,17.9137,17.9203,17.8473,17.8672,126500.0
2007-07-17 10:45:00,26.9,26.93,26.9,26.92,47500.0,17.8606,17.8805,17.8606,17.8739,47500.0
2007-07-17 10:50:00,26.91,26.95,26.88,26.89,150400.0,17.8672,17.8938,17.8473,17.8539,150400.0
2007-07-17 10:55:00,26.89,26.91,26.88,26.9,76000.0,17.8539,17.8672,17.8473,17.8606,76000.0
2007-07-17 11:00:00,26.9,26.93,26.86,26.9,127700.0,17.8606,17.8805,17.834,17.8606,127700.0
2007-07-17 11:05:00,26.89,26.9,26.88,26.9,59100.0,17.8539,17.8606,17.8473,17.8606,59100.0
2007-07-17 11:10:00,26.9,26.9,26.85,26.87,132400.0,17.8606,17.8606,17.8274,17.8407,132400.0
2007-07-17 11:15:00,26.87,26.88,26.83,26.84,181300.0,17.8407,17.8473,17.8141,17.8207,181300.0
2007-07-17 11:20:00,26.85,26.85,26.83,26.84,175600.0,17.8274,17.8274,17.8141,17.8207,175600.0
2007-07-17 11:25:00,26.84,26.9,26.84,26.88,157900.0,17.8207,17.8606,17.8207,17.8473,157900.0
2007-07-17 11:30:00,26.89,26.9,26.88,26.9,34100.0,17.8539,17.8606,17.8473,17.8606,34100.0
2007-07-17 11:35:00,26.9,26.9,26.86,26.87,46500.0,17.8606,17.8606,17.834,17.8407,46500.0
2007-07-17 11:40:00,26.87,26.89,26.86,26.89,46900.0,17.8407,17.8539,17.834,17.8539,46900.0
2007-07-17 11:45:00,26.89,26.9,26.87,26.87,37300.0,17.8539,17.8606,17.8407,17.8407,37300.0
2007-07-17 11:50:00,26.88,26.9,26.88,26.89,41500.0,17.8473,17.8606,17.8473,17.8539,41500.0
2007-07-17 11:55:00,26.88,26.9,26.86,26.88,31800.0,17.8473,17.8606,17.834,17.8473,31800.0
2007-07-17 12:00:00,26.89,26.89,26.86,26.88,27600.0,17.8539,17.8539,17.834,17.8473,27600.0
2007-07-17 12:05:00,26.89,26.9,26.88,26.9,21100.0,17.8539,17.8606,17.8473,17.8606,21100.0
2007-07-17 12:10:00,26.9,26.9,26.88,26.89,35800.0,17.8606,17.8606,17.8473,17.8539,35800.0
2007-07-17 12:15:00,26.89,26.89,26.88,26.89,61400.0,17.8539,17.8539,17.8473,17.8539,61400.0
2007-07-17 12:20:00,26.88,26.89,26.85,26.89,165700.0,17.8473,17.8539,17.8274,17.8539,165700.0
2007-07-17 12:25:00,26.88,26.89,26.84,26.85,324000.0,17.8473,17.8539,17.8207,17.8274,324000.0
2007-07-17 12:30:00,26.85,26.85,26.8,26.84,100800.0,17.8274,17.8274,17.7942,17.8207,100800.0
2007-07-17 12:35:00,26.84,26.86,26.83,26.84,74700.0,17.8207,17.834,17.8141,17.8207,74700.0
2007-07-17 12:40:00,26.85,26.87,26.81,26.82,112800.0,17.8274,17.8407,17.8008,17.8075,112800.0
2007-07-17 12:45:00,26.82,26.82,26.79,26.79,92100.0,17.8075,17.8075,17.7875,17.7875,92100.0
2007-07-17 12:50:00,26.79,26.81,26.78,26.8,53900.0,17.7875,17.8008,17.7809,17.7942,53900.0
2007-07-17 12:55:00,26.8,26.81,26.8,26.81,58000.0,17.7942,17.8008,17.7942,17.8008,58000.0
2007-07-17 13:00:00,26.81,26.81,26.75,26.8,63500.0,17.8008,17.8008,17.761,17.7942,63500.0
2007-07-17 13:05:00,26.79,26.81,26.78,26.78,44300.0,17.7875,17.8008,17.7809,17.7809,44300.0
2007-07-17 13:10:00,26.79,26.84,26.78,26.83,31900.0,17.7875,17.8207,17.7809,17.8141,31900.0
2007-07-17 13:15:00,26.84,26.84,26.82,26.82,30800.0,17.8207,17.8207,17.8075,17.8075,30800.0
2007-07-17 13:20:00,26.83,26.83,26.77,26.77,40000.0,17.8141,17.8141,17.7743,17.7743,40000.0
2007-07-17 13:25:00,26.77,26.78,26.75,26.77,80600.0,17.7743,17.7809,17.761,17.7743,80600.0
2007-07-17 13:30:00,26.77,26.77,26.76,26.77,21100.0,17.7743,17.7743,17.7676,17.7743,21100.0
2007-07-17 13:35:00,26.77,26.79,26.75,26.79,84000.0,17.7743,17.7875,17.761,17.7875,84000.0
2007-07-17 13:40:00,26.78,26.8,26.76,26.77,51100.0,17.7809,17.7942,17.7676,17.7743,51100.0
2007-07-17 13:45:00,26.76,26.77,26.75,26.77,63100.0,17.7676,17.7743,17.761,17.7743,63100.0
2007-07-17 13:50:00,26.77,26.79,26.75,26.79,78100.0,17.7743,17.7875,17.761,17.7875,78100.0
2007-07-17 13:55:00,26.78,26.79,26.75,26.78,66300.0,17.7809,17.7875,17.761,17.7809,66300.0
2007-07-17 14:00:00,26.77,26.79,26.72,26.75,166200.0,17.7743,17.7875,17.7411,17.761,166200.0
2007-07-17 14:05:00,26.76,26.84,26.76,26.83,139900.0,17.7676,17.8207,17.7676,17.8141,139900.0
2007-07-17 14:10:00,26.83,26.88,26.77,26.87,138000.0,17.8141,17.8473,17.7743,17.8407,138000.0
2007-07-17 14:15:00,26.87,26.9,26.83,26.85,130100.0,17.8407,17.8606,17.8141,17.8274,130100.0
2007-07-17 14:20:00,26.86,26.9,26.86,26.88,63400.0,17.834,17.8606,17.834,17.8473,63400.0
2007-07-17 14:25:00,26.88,26.92,26.87,26.92,57700.0,17.8473,17.8739,17.8407,17.8739,57700.0
2007-07-17 14:30:00,26.92,26.95,26.91,26.92,64400.0,17.8739,17.8938,17.8672,17.8739,64400.0
2007-07-17 14:35:00,26.93,26.96,26.9,26.95,70500.0,17.8805,17.9004,17.8606,17.8938,70500.0
2007-07-17 14:40:00,26.96,26.97,26.93,26.95,42900.0,17.9004,17.9071,17.8805,17.8938,42900.0
2007-07-17 14:45:00,26.95,26.96,26.93,26.94,33600.0,17.8938,17.9004,17.8805,17.8871,33600.0
2007-07-17 14:50:00,26.94,26.94,26.93,26.94,26500.0,17.8871,17.8871,17.8805,17.8871,26500.0
2007-07-17 14:55:00,26.94,26.96,26.92,26.95,78800.0,17.8871,17.9004,17.8739,17.8938,78800.0
2007-07-17 15:00:00,26.95,26.95,26.92,26.93,35300.0,17.8938,17.8938,17.8739,17.8805,35300.0
2007-07-17 15:05:00,26.93,26.96,26.92,26.96,45300.0,17.8805,17.9004,17.8739,17.9004,45300.0
2007-07-17 15:10:00,26.95,26.99,26.95,26.97,63400.0,17.8938,17.9203,17.8938,17.9071,63400.0
2007-07-17 15:15:00,26.97,27.0,26.97,26.99,194400.0,17.9071,17.927,17.9071,17.9203,194400.0
2007-07-17 15:20:00,27.0,27.0,26.93,26.94,169700.0,17.927,17.927,17.8805,17.8871,169700.0
2007-07-17 15:25:00,26.94,26.95,26.92,26.94,80300.0,17.8871,17.8938,17.8739,17.8871,80300.0
2007-07-17 15:30:00,26.93,26.94,26.9,26.92,75700.0,17.8805,17.8871,17.8606,17.8739,75700.0
2007-07-17 15:35:00,26.91,26.96,26.9,26.96,83100.0,17.8672,17.9004,17.8606,17.9004,83100.0
2007-07-17 15:40:00,26.96,26.96,26.92,26.92,131500.0,17.9004,17.9004,17.8739,17.8739,131500.0
2007-07-17 15:45:00,26.92,26.92,26.9,26.91,136700.0,17.8739,17.8739,17.8606,17.8672,136700.0
2007-07-17 15:50:00,26.92,26.92,26.84,26.85,327400.0,17.8739,17.8739,17.8207,17.8274,327400.0
2007-07-17 15:55:00,26.85,26.85,26.8,26.81,351100.0,17.8274,17.8274,17.7942,17.8008,351100.0
2007-07-18 09:30:00,26.57,26.79,26.5,26.52,358400.0,17.6415,17.7875,17.595,17.6083,358400.0
2007-07-18 09:35:00,26.52,26.52,26.44,26.49,398700.0,17.6083,17.6083,17.5552,17.5884,398700.0
2007-07-18 09:40:00,26.49,26.59,26.49,26.54,185800.0,17.5884,17.6548,17.5884,17.6216,185800.0
2007-07-18 09:45:00,26.54,26.65,26.52,26.61,152400.0,17.6216,17.6946,17.6083,17.668,152400.0
2007-07-18 09:50:00,26.61,26.62,26.48,26.48,385000.0,17.668,17.6747,17.5817,17.5817,385000.0
2007-07-18 09:55:00,26.49,26.5,26.43,26.5,383300.0,17.5884,17.595,17.5485,17.595,383300.0
2007-07-18 10:00:00,26.49,26.55,26.48,26.53,231000.0,17.5884,17.6282,17.5817,17.6149,231000.0
2007-07-18 10:05:00,26.54,26.55,26.49,26.51,231500.0,17.6216,17.6282,17.5884,17.6016,231500.0
2007-07-18 10:10:00,26.51,26.57,26.46,26.55,385400.0,17.6016,17.6415,17.5684,17.6282,385400.0
2007-07-18 10:15:00,26.56,26.56,26.52,26.56,370600.0,17.6348,17.6348,17.6083,17.6348,370600.0
2007-07-18 10:20:00,26.56,26.59,26.55,26.55,60800.0,17.6348,17.6548,17.6282,17.6282,60800.0
2007-07-18 10:25:00,26.56,26.61,26.56,26.6,86100.0,17.6348,17.668,17.6348,17.6614,86100.0
2007-07-18 10:30:00,26.59,26.6,26.54,26.57,113600.0,17.6548,17.6614,17.6216,17.6415,113600.0
2007-07-18 10:35:00,26.57,26.6,26.54,26.57,128700.0,17.6415,17.6614,17.6216,17.6415,128700.0
2007-07-18 10:40:00,26.57,26.6,26.56,26.59,84900.0,17.6415,17.6614,17.6348,17.6548,84900.0
2007-07-18 10:45:00,26.59,26.6,26.5,26.51,304900.0,17.6548,17.6614,17.595,17.6016,304900.0
2007-07-18 10:50:00,26.51,26.53,26.47,26.48,199500.0,17.6016,17.6149,17.5751,17.5817,199500.0
2007-07-18 10:55:00,26.49,26.52,26.48,26.51,116300.0,17.5884,17.6083,17.5817,17.6016,116300.0
2007-07-18 11:00:00,26.51,26.56,26.51,26.56,48200.0,17.6016,17.6348,17.6016,17.6348,48200.0
2007-07-18 11:05:00,26.56,26.6,26.55,26.6,74700.0,17.6348,17.6614,17.6282,17.6614,74700.0
2007-07-18 11:10:00,26.6,26.64,26.58,26.61,84300.0,17.6614,17.688,17.6481,17.668,84300.0
2007-07-18 11:15:00,26.61,26.64,26.6,26.6,68200.0,17.668,17.688,17.6614,17.6614,68200.0
2007-07-18 11:20:00,26.61,26.61,26.56,26.61,80400.0,17.668,17.668,17.6348,17.668,80400.0
2007-07-18 11:25:00,26.61,26.61,26.53,26.57,69400.0,17.668,17.668,17.6149,17.6415,69400.0
2007-07-18 11:30:00,26.58,26.58,26.51,26.53,88300.0,17.6481,17.6481,17.6016,17.6149,88300.0
2007-07-18 11:35:00,26.53,26.58,26.49,26.57,136100.0,17.6149,17.6481,17.5884,17.6415,136100.0
2007-07-18 11:40:00,26.56,26.58,26.52,26.55,87000.0,17.6348,17.6481,17.6083,17.6282,87000.0
2007-07-18 11:45:00,26.55,26.56,26.52,26.52,43300.0,17.6282,17.6348,17.6083,17.6083,43300.0
2007-07-18 11:50:00,26.52,26.52,26.49,26.49,98500.0,17.6083,17.6083,17.5884,17.5884,98500.0
2007-07-18 11:55:00,26.48,26.51,26.47,26.49,110300.0,17.5817,17.6016,17.5751,17.5884,110300.0
2007-07-18 12:00:00,26.5,26.51,26.47,26.49,80700.0,17.595,17.6016,17.5751,17.5884,80700.0
2007-07-18 12:05:00,26.49,26.51,26.47,26.47,41800.0,17.5884,17.6016,17.5751,17.5751,41800.0
2007-07-18 12:10:00,26.47,26.51,26.46,26.49,73600.0,17.5751,17.6016,17.5684,17.5884,73600.0
2007-07-18 12:15:00,26.5,26.5,26.43,26.44,74200.0,17.595,17.595,17.5485,17.5552,74200.0
2007-07-18 12:20:00,26.44,26.46,26.37,26.37,256000.0,17.5552,17.5684,17.5087,17.5087,256000.0
2007-07-18 12:25:00,26.37,26.41,26.36,26.39,65800.0,17.5087,17.5352,17.502,17.522,65800.0
2007-07-18 12:30:00,26.4,26.44,26.38,26.42,102200.0,17.5286,17.5552,17.5153,17.5419,102200.0
2007-07-18 12:35:00,26.42,26.49,26.42,26.45,176800.0,17.5419,17.5884,17.5419,17.5618,176800.0
2007-07-18 12:40:00,26.45,26.45,26.41,26.41,64000.0,17.5618,17.5618,17.5352,17.5352,64000.0
2007-07-18 12:45:00,26.41,26.49,26.39,26.49,88200.0,17.5352,17.5884,17.522,17.5884,88200.0
2007-07-18 12:50:00,26.49,26.5,26.44,26.46,64500.0,17.5884,17.595,17.5552,17.5684,64500.0
2007-07-18 12:55:00,26.45,26.46,26.43,26.44,57500.0,17.5618,17.5684,17.5485,17.5552,57500.0
2007-07-18 13:00:00,26.45,26.45,26.4,26.4,27300.0,17.5618,17.5618,17.5286,17.5286,27300.0
2007-07-18 13:05:00,26.4,26.41,26.37,26.39,156200.0,17.5286,17.5352,17.5087,17.522,156200.0
2007-07-18 13:10:00,26.38,26.4,26.36,26.4,80300.0,17.5153,17.5286,17.502,17.5286,80300.0
2007-07-18 13:15:00,26.39,26.41,26.39,26.4,31900.0,17.522,17.5352,17.522,17.5286,31900.0
2007-07-18 13:20:00,26.4,26.44,26.38,26.42,96300.0,17.5286,17.5552,17.5153,17.5419,96300.0
2007-07-18 13:25:00,26.42,26.44,26.37,26.37,70800.0,17.5419,17.5552,17.5087,17.5087,70800.0
2007-07-18 13:30:00,26.37,26.37,26.34,26.36,65800.0,17.5087,17.5087,17.4888,17.502,65800.0
2007-07-18 13:35:00,26.36,26.45,26.36,26.43,107900.0,17.502,17.5618,17.502,17.5485,107900.0
2007-07-18 13:40:00,26.42,26.43,26.37,26.42,65300.0,17.5419,17.5485,17.5087,17.5419,65300.0
2007-07-18 13:45:00,26.42,26.44,26.39,26.41,101400.0,17.5419,17.5552,17.522,17.5352,101400.0
2007-07-18 13:50:00,26.41,26.44,26.35,26.36,103800.0,17.5352,17.5552,17.4954,17.502,103800.0
2007-07-18 13:55:00,26.36,26.38,26.34,26.34,64800.0,17.502,17.5153,17.4888,17.4888,64800.0
2007-07-18 14:00:00,26.35,26.37,26.34,26.37,85600.0,17.4954,17.5087,17.4888,17.5087,85600.0
2007-07-18 14:05:00,26.36,26.4,26.36,26.4,80200.0,17.502,17.5286,17.502,17.5286,80200.0
2007-07-18 14:10:00,26.39,26.42,26.39,26.4,113300.0,17.522,17.5419,17.522,17.5286,113300.0
2007-07-18 14:15:00,26.4,26.41,26.34,26.35,113400.0,17.5286,17.5352,17.4888,17.4954,113400.0
2007-07-18 14:20:00,26.36,26.37,26.33,26.36,69800.0,17.502,17.5087,17.4821,17.502,69800.0
2007-07-18 14:25:00,26.36,26.37,26.32,26.32,132800.0,17.502,17.5087,17.4755,17.4755,132800.0
2007-07-18 14:30:00,26.32,26.35,26.31,26.35,63100.0,17.4755,17.4954,17.4688,17.4954,63100.0
2007-07-18 14:35:00,26.35,26.38,26.33,26.36,65900.0,17.4954,17.5153,17.4821,17.502,65900.0
2007-07-18 14:40:00,26.36,26.39,26.32,26.35,150700.0,17.502,17.522,17.4755,17.4954,150700.0
2007-07-18 14:45:00,26.35,26.4,26.34,26.39,53900.0,17.4954,17.5286,17.4888,17.522,53900.0
2007-07-18 14:50:00,26.38,26.43,26.35,26.41,98700.0,17.5153,17.5485,17.4954,17.5352,98700.0
2007-07-18 14:55:00,26.41,26.47,26.4,26.44,61000.0,17.5352,17.5751,17.5286,17.5552,61000.0
2007-07-18 15:00:00,26.44,26.47,26.42,26.45,108300.0,17.5552,17.5751,17.5419,17.5618,108300.0
2007-07-18 15:05:00,26.46,26.49,26.45,26.49,80500.0,17.5684,17.5884,17.5618,17.5884,80500.0
2007-07-18 15:10:00,26.49,26.52,26.45,26.47,157700.0,17.5884,17.6083,17.5618,17.5751,157700.0
2007-07-18 15:15:00,26.47,26.51,26.46,26.49,148700.0,17.5751,17.6016,17.5684,17.5884,148700.0
2007-07-18 15:20:00,26.49,26.5,26.43,26.48,136400.0,17.5884,17.595,17.5485,17.5817,136400.0
2007-07-18 15:25:00,26.49,26.51,26.49,26.51,68600.0,17.5884,17.6016,17.5884,17.6016,68600.0
2007-07-18 15:30:00,26.5,26.56,26.5,26.56,200800.0,17.595,17.6348,17.595,17.6348,200800.0
2007-07-18 15:35:00,26.56,26.64,26.55,26.61,261400.0,17.6348,17.688,17.6282,17.668,261400.0
2007-07-18 15:40:00,26.61,26.62,26.55,26.59,240400.0,17.668,17.6747,17.6282,17.6548,240400.0
2007-07-18 15:45:00,26.59,26.72,26.57,26.7,228200.0,17.6548,17.7411,17.6415,17.7278,228200.0
2007-07-18 15:50:00,26.7,26.73,26.67,26.7,177300.0,17.7278,17.7477,17.7079,17.7278,177300.0
2007-07-18 15:55:00,26.69,26.72,26.66,26.71,233200.0,17.7212,17.7411,17.7012,17.7344,233200.0
2007-07-19 09:30:00,27.15,27.15,27.11,27.13,381600.0,18.0266,18.0266,18.0,18.0133,381600.0
2007-07-19 09:35:00,27.13,27.18,27.1,27.18,183000.0,18.0133,18.0465,17.9934,18.0465,183000.0
2007-07-19 09:40:00,27.18,27.25,27.17,27.21,263600.0,18.0465,18.093,18.0399,18.0664,263600.0
2007-07-19 09:45:00,27.21,27.21,27.11,27.13,215400.0,18.0664,18.0664,18.0,18.0133,215400.0
2007-07-19 09:50:00,27.13,27.21,27.12,27.2,338900.0,18.0133,18.0664,18.0067,18.0598,338900.0
2007-07-19 09:55:00,27.19,27.2,27.14,27.19,84800.0,18.0531,18.0598,18.0199,18.0531,84800.0
2007-07-19 10:00:00,27.19,27.19,27.13,27.14,163900.0,18.0531,18.0531,18.0133,18.0199,163900.0
2007-07-19 10:05:00,27.14,27.15,27.06,27.1,215800.0,18.0199,18.0266,17.9668,17.9934,215800.0
2007-07-19 10:10:00,27.1,27.1,27.0,27.01,137700.0,17.9934,17.9934,17.927,17.9336,137700.0
2007-07-19 10:15:00,27.01,27.02,26.97,27.01,317300.0,17.9336,17.9403,17.9071,17.9336,317300.0
2007-07-19 10:20:00,27.0,27.02,26.93,26.94,123400.0,17.927,17.9403,17.8805,17.8871,123400.0
2007-07-19 10:25:00,26.95,26.98,26.94,26.97,218100.0,17.8938,17.9137,17.8871,17.9071,218100.0
2007-07-19 10:30:00,26.96,27.02,26.96,26.99,139500.0,17.9004,17.9403,17.9004,17.9203,139500.0
2007-07-19 10:35:00,26.98,27.0,26.97,26.99,87600.0,17.9137,17.927,17.9071,17.9203,87600.0
2007-07-19 10:40:00,26.99,27.0,26.94,26.94,128800.0,17.9203,17.927,17.8871,17.8871,128800.0
2007-07-19 10:45:00,26.94,26.96,26.92,26.95,77400.0,17.8871,17.9004,17.8739,17.8938,77400.0
2007-07-19 10:50:00,26.94,26.95,26.9,26.91,68500.0,17.8871,17.8938,17.8606,17.8672,68500.0
2007-07-19 10:55:00,26.91,26.91,26.86,26.89,145200.0,17.8672,17.8672,17.834,17.8539,145200.0
2007-07-19 11:00:00,26.89,26.98,26.88,26.98,139400.0,17.8539,17.9137,17.8473,17.9137,139400.0
2007-07-19 11:05:00,26.98,26.99,26.92,26.94,165100.0,17.9137,17.9203,17.8739,17.8871,165100.0
2007-07-19 11:10:00,26.94,26.96,26.94,26.95,57700.0,17.8871,17.9004,17.8871,17.8938,57700.0
2007-07-19 11:15:00,26.94,27.01,26.94,26.99,132300.0,17.8871,17.9336,17.8871,17.9203,132300.0
2007-07-19 11:20:00,27.0,27.03,26.97,26.99,65600.0,17.927,17.9469,17.9071,17.9203,65600.0
2007-07-19 11:25:00,26.99,27.0,26.97,26.98,65200.0,17.9203,17.927,17.9071,17.9137,65200.0
2007-07-19 11:30:00,26.97,27.0,26.97,26.99,53100.0,17.9071,17.927,17.9071,17.9203,53100.0
2007-07-19 11:35:00,26.99,27.05,26.99,27.04,95000.0,17.9203,17.9602,17.9203,17.9535,95000.0
2007-07-19 11:40:00,27.04,27.07,26.97,27.03,88600.0,17.9535,17.9735,17.9071,17.9469,88600.0
2007-07-19 11:45:00,27.03,27.07,27.03,27.03,78200.0,17.9469,17.9735,17.9469,17.9469,78200.0
2007-07-19 11:50:00,27.03,27.05,26.96,26.96,164400.0,17.9469,17.9602,17.9004,17.9004,164400.0
2007-07-19 11:55:00,26.96,26.99,26.95,26.99,70000.0,17.9004,17.9203,17.8938,17.9203,70000.0
2007-07-19 12:00:00,26.99,27.0,26.95,27.0,53500.0,17.9203,17.927,17.8938,17.927,53500.0
2007-07-19 12:05:00,26.99,27.02,26.99,26.99,76000.0,17.9203,17.9403,17.9203,17.9203,76000.0
2007-07-19 12:10:00,27.0,27.03,26.99,27.03,72000.0,17.927,17.9469,17.9203,17.9469,72000.0
2007-07-19 12:15:00,27.03,27.08,27.02,27.07,77100.0,17.9469,17.9801,17.9403,17.9735,77100.0
2007-07-19 12:20:00,27.07,27.08,26.98,27.06,74700.0,17.9735,17.9801,17.9137,17.9668,74700.0
2007-07-19 12:25:00,27.06,27.07,27.01,27.01,114900.0,17.9668,17.9735,17.9336,17.9336,114900.0
2007-07-19 12:30:00,27.01,27.02,26.97,26.98,71100.0,17.9336,17.9403,17.9071,17.9137,71100.0
2007-07-19 12:35:00,26.97,27.01,26.96,27.0,57700.0,17.9071,17.9336,17.9004,17.927,57700.0
2007-07-19 12:40:00,27.0,27.0,26.99,27.0,17300.0,17.927,17.927,17.9203,17.927,17300.0
2007-07-19 12:45:00,27.0,27.01,26.99,27.0,28500.0,17.927,17.9336,17.9203,17.927,28500.0
2007-07-19 12:50:00,27.0,27.04,26.99,27.0,70100.0,17.927,17.9535,17.9203,17.927,70100.0
2007-07-19 12:55:00,26.99,27.01,26.99,27.0,48500.0,17.9203,17.9336,17.9203,17.927,48500.0
2007-07-19 13:00:00,27.0,27.03,26.99,27.02,56800.0,17.927,17.9469,17.9203,17.9403,56800.0
2007-07-19 13:05:00,27.02,27.03,26.99,27.01,83300.0,17.9403,17.9469,17.9203,17.9336,83300.0
2007-07-19 13:10:00,27.0,27.04,27.0,27.03,35000.0,17.927,17.9535,17.927,17.9469,35000.0
2007-07-19 13:15:00,27.04,27.05,27.0,27.03,66200.0,17.9535,17.9602,17.927,17.9469,66200.0
2007-07-19 13:20:00,27.03,27.06,27.02,27.05,82300.0,17.9469,17.9668,17.9403,17.9602,82300.0
2007-07-19 13:25:00,27.05,27.06,27.03,27.06,86900.0,17.9602,17.9668,17.9469,17.9668,86900.0
2007-07-19 13:30:00,27.06,27.08,27.04,27.06,103900.0,17.9668,17.9801,17.9535,17.9668,103900.0
2007-07-19 13:35:00,27.07,27.07,27.03,27.04,69800.0,17.9735,17.9735,17.9469,17.9535,69800.0
2007-07-19 13:40:00,27.04,27.06,27.03,27.05,77200.0,17.9535,17.9668,17.9469,17.9602,77200.0
2007-07-19 13:45:00,27.04,27.06,27.03,27.05,154300.0,17.9535,17.9668,17.9469,17.9602,154300.0
2007-07-19 13:50:00,27.05,27.06,27.03,27.03,90000.0,17.9602,17.9668,17.9469,17.9469,90000.0
2007-07-19 13:55:00,27.04,27.05,27.03,27.05,29200.0,17.9535,17.9602,17.9469,17.9602,29200.0
2007-07-19 14:00:00,27.05,27.05,26.99,26.99,97200.0,17.9602,17.9602,17.9203,17.9203,97200.0
2007-07-19 14:05:00,26.99,27.03,26.98,27.0,87900.0,17.9203,17.9469,17.9137,17.927,87900.0
2007-07-19 14:10:00,27.0,27.01,26.95,27.0,86300.0,17.927,17.9336,17.8938,17.927,86300.0
2007-07-19 14:15:00,26.99,27.0,26.95,26.98,69400.0,17.9203,17.927,17.8938,17.9137,69400.0
2007-07-19 14:20:00,26.99,27.0,26.96,27.0,69300.0,17.9203,17.927,17.9004,17.927,69300.0
2007-07-19 14:25:00,27.0,27.0,26.99,27.0,26200.0,17.927,17.927,17.9203,17.927,26200.0
2007-07-19 14:30:00,27.0,27.0,26.98,26.99,47700.0,17.927,17.927,17.9137,17.9203,47700.0
2007-07-19 14:35:00,26.99,27.0,26.98,26.98,27500.0,17.9203,17.927,17.9137,17.9137,27500.0
2007-07-19 14:40:00,26.99,27.0,26.98,26.99,41700.0,17.9203,17.927,17.9137,17.9203,41700.0
2007-07-19 14:45:00,27.0,27.02,26.99,27.02,70600.0,17.927,17.9403,17.9203,17.9403,70600.0
2007-07-19 14:50:00,27.01,27.05,27.01,27.04,103800.0,17.9336,17.9602,17.9336,17.9535,103800.0
2007-07-19 14:55:00,27.04,27.05,27.01,27.03,88800.0,17.9535,17.9602,17.9336,17.9469,88800.0
2007-07-19 15:00:00,27.02,27.05,27.02,27.04,49300.0,17.9403,17.9602,17.9403,17.9535,49300.0
2007-07-19 15:05:00,27.03,27.05,27.02,27.02,107500.0,17.9469,17.9602,17.9403,17.9403,107500.0
2007-07-19 15:10:00,27.03,27.04,27.0,27.03,100300.0,17.9469,17.9535,17.927,17.9469,100300.0
2007-07-19 15:15:00,27.04,27.04,27.02,27.03,140700.0,17.9535,17.9535,17.9403,17.9469,140700.0
2007-07-19 15:20:00,27.02,27.05,27.01,27.04,78800.0,17.9403,17.9602,17.9336,17.9535,78800.0
2007-07-19 15:25:00,27.03,27.04,27.0,27.01,222200.0,17.9469,17.9535,17.927,17.9336,222200.0
2007-07-19 15:30:00,27.01,27.02,26.98,27.0,185300.0,17.9336,17.9403,17.9137,17.927,185300.0
2007-07-19 15:35:00,27.0,27.01,26.97,26.98,68300.0,17.927,17.9336,17.9071,17.9137,68300.0
2007-07-19 15:40:00,26.98,26.99,26.93,26.94,157600.0,17.9137,17.9203,17.8805,17.8871,157600.0
2007-07-19 15:45:00,26.94,27.0,26.89,26.9,380600.0,17.8871,17.927,17.8539,17.8606,380600.0
2007-07-19 15:50:00,26.9,26.93,26.9,26.92,155800.0,17.8606,17.8805,17.8606,17.8739,155800.0
2007-07-19 15:55:00,26.92,26.95,26.89,26.93,336900.0,17.8739,17.8938,17.8539,17.8805,336900.0
2007-07-20 09:30:00,26.79,26.99,26.77,26.89,1530800.0,17.7875,17.9203,17.7743,17.8539,1530800.0
2007-07-20 09:35:00,26.89,26.95,26.72,26.73,83100.0,17.8539,17.8938,17.7411,17.7477,83100.0
2007-07-20 09:40:00,26.72,26.8,26.7,26.71,240100.0,17.7411,17.7942,17.7278,17.7344,240100.0
2007-07-20 09:45:00,26.7,26.71,26.69,26.71,144100.0,17.7278,17.7344,17.7212,17.7344,144100.0
2007-07-20 09:50:00,26.71,26.8,26.6,26.61,230600.0,17.7344,17.7942,17.6614,17.668,230600.0
2007-07-20 09:55:00,26.6,26.64,26.55,26.64,157200.0,17.6614,17.688,17.6282,17.688,157200.0
2007-07-20 10:00:00,26.64,26.67,26.57,26.64,99400.0,17.688,17.7079,17.6415,17.688,99400.0
2007-07-20 10:05:00,26.64,26.66,26.61,26.63,46900.0,17.688,17.7012,17.668,17.6813,46900.0
2007-07-20 10:10:00,26.64,26.68,26.62,26.65,65100.0,17.688,17.7145,17.6747,17.6946,65100.0
2007-07-20 10:15:00,26.65,26.65,26.62,26.62,63000.0,17.6946,17.6946,17.6747,17.6747,63000.0
2007-07-20 10:20:00,26.62,26.64,26.6,26.61,49700.0,17.6747,17.688,17.6614,17.668,49700.0
2007-07-20 10:25:00,26.6,26.67,26.6,26.65,81100.0,17.6614,17.7079,17.6614,17.6946,81100.0
2007-07-20 10:30:00,26.65,26.74,26.64,26.73,183500.0,17.6946,17.7544,17.688,17.7477,183500.0
2007-07-20 10:35:00,26.73,26.74,26.69,26.71,53700.0,17.7477,17.7544,17.7212,17.7344,53700.0
2007-07-20 10:40:00,26.71,26.71,26.67,26.67,68100.0,17.7344,17.7344,17.7079,17.7079,68100.0
2007-07-20 10:45:00,26.67,26.71,26.63,26.67,140700.0,17.7079,17.7344,17.6813,17.7079,140700.0
2007-07-20 10:50:00,26.68,26.7,26.66,26.67,86500.0,17.7145,17.7278,17.7012,17.7079,86500.0
2007-07-20 10:55:00,26.67,26.67,26.61,26.62,121300.0,17.7079,17.7079,17.668,17.6747,121300.0
2007-07-20 11:00:00,26.61,26.63,26.61,26.62,86000.0,17.668,17.6813,17.668,17.6747,86000.0
2007-07-20 11:05:00,26.62,26.64,26.61,26.63,128800.0,17.6747,17.688,17.668,17.6813,128800.0
2007-07-20 11:10:00,26.64,26.65,24.6,26.63,274100.0,17.688,17.6946,16.3335,17.6813,274100.0
2007-07-20 11:15:00,26.63,26.63,26.57,26.57,115300.0,17.6813,17.6813,17.6415,17.6415,115300.0
2007-07-20 11:20:00,26.58,26.58,26.51,26.54,172600.0,17.6481,17.6481,17.6016,17.6216,172600.0
2007-07-20 11:25:00,26.54,26.56,26.51,26.54,104400.0,17.6216,17.6348,17.6016,17.6216,104400.0
2007-07-20 11:30:00,26.55,26.55,26.51,26.52,133100.0,17.6282,17.6282,17.6016,17.6083,133100.0
2007-07-20 11:35:00,26.51,26.53,26.49,26.5,364400.0,17.6016,17.6149,17.5884,17.595,364400.0
2007-07-20 11:40:00,26.5,26.56,26.5,26.53,98300.0,17.595,17.6348,17.595,17.6149,98300.0
2007-07-20 11:45:00,26.53,26.57,26.53,26.55,78700.0,17.6149,17.6415,17.6149,17.6282,78700.0
2007-07-20 11:50:00,26.55,26.57,26.53,26.57,80100.0,17.6282,17.6415,17.6149,17.6415,80100.0
2007-07-20 11:55:00,26.57,26.57,26.54,26.56,103200.0,17.6415,17.6415,17.6216,17.6348,103200.0
2007-07-20 12:00:00,26.55,26.56,26.48,26.48,195100.0,17.6282,17.6348,17.5817,17.5817,195100.0
2007-07-20 12:05:00,26.48,26.5,26.46,26.46,164900.0,17.5817,17.595,17.5684,17.5684,164900.0
2007-07-20 12:10:00,26.46,26.5,26.44,26.49,114200.0,17.5684,17.595,17.5552,17.5884,114200.0
2007-07-20 12:15:00,26.49,26.51,26.45,26.45,84200.0,17.5884,17.6016,17.5618,17.5618,84200.0
2007-07-20 12:20:00,26.46,26.49,26.45,26.46,61900.0,17.5684,17.5884,17.5618,17.5684,61900.0
2007-07-20 12:25:00,26.45,26.54,26.45,26.54,60400.0,17.5618,17.6216,17.5618,17.6216,60400.0
2007-07-20 12:30:00,26.55,26.55,26.52,26.53,46000.0,17.6282,17.6282,17.6083,17.6149,46000.0
2007-07-20 12:35:00,26.53,26.54,26.51,26.52,74300.0,17.6149,17.6216,17.6016,17.6083,74300.0
2007-07-20 12:40:00,26.52,26.53,26.5,26.5,41700.0,17.6083,17.6149,17.595,17.595,41700.0
2007-07-20 12:45:00,26.5,26.53,26.46,26.5,86800.0,17.595,17.6149,17.5684,17.595,86800.0
2007-07-20 12:50:00,26.5,26.53,26.48,26.49,59500.0,17.595,17.6149,17.5817,17.5884,59500.0
2007-07-20 12:55:00,26.49,26.52,26.45,26.46,96800.0,17.5884,17.6083,17.5618,17.5684,96800.0
2007-07-20 13:00:00,26.46,26.51,26.46,26.5,90700.0,17.5684,17.6016,17.5684,17.595,90700.0
2007-07-20 13:05:00,26.51,26.52,26.45,26.45,86900.0,17.6016,17.6083,17.5618,17.5618,86900.0
2007-07-20 13:10:00,26.46,26.5,26.45,26.47,89000.0,17.5684,17.595,17.5618,17.5751,89000.0
2007-07-20 13:15:00,26.48,26.52,26.47,26.52,60400.0,17.5817,17.6083,17.5751,17.6083,60400.0
2007-07-20 13:20:00,26.51,26.52,26.48,26.51,37300.0,17.6016,17.6083,17.5817,17.6016,37300.0
2007-07-20 13:25:00,26.51,26.53,26.49,26.51,50400.0,17.6016,17.6149,17.5884,17.6016,50400.0
2007-07-20 13:30:00,26.51,26.53,26.5,26.52,61400.0,17.6016,17.6149,17.595,17.6083,61400.0
2007-07-20 13:35:00,26.53,26.55,26.52,26.54,71500.0,17.6149,17.6282,17.6083,17.6216,71500.0
2007-07-20 13:40:00,26.55,26.59,26.54,26.57,179300.0,17.6282,17.6548,17.6216,17.6415,179300.0
2007-07-20 13:45:00,26.57,26.58,26.55,26.56,47400.0,17.6415,17.6481,17.6282,17.6348,47400.0
2007-07-20 13:50:00,26.57,26.6,26.56,26.58,200500.0,17.6415,17.6614,17.6348,17.6481,200500.0
2007-07-20 13:55:00,26.58,26.6,26.55,26.56,139900.0,17.6481,17.6614,17.6282,17.6348,139900.0
2007-07-20 14:00:00,26.55,26.56,26.51,26.55,67100.0,17.6282,17.6348,17.6016,17.6282,67100.0
2007-07-20 14:05:00,26.55,26.65,26.55,26.64,148700.0,17.6282,17.6946,17.6282,17.688,148700.0
2007-07-20 14:10:00,26.64,26.64,26.61,26.62,42900.0,17.688,17.688,17.668,17.6747,42900.0
2007-07-20 14:15:00,26.62,26.68,26.6,26.64,59300.0,17.6747,17.7145,17.6614,17.688,59300.0
2007-07-20 14:20:00,26.64,26.68,26.61,26.66,117800.0,17.688,17.7145,17.668,17.7012,117800.0
2007-07-20 14:25:00,26.66,26.67,26.58,26.6,50600.0,17.7012,17.7079,17.6481,17.6614,50600.0
2007-07-20 14:30:00,26.59,26.62,26.55,26.6,48100.0,17.6548,17.6747,17.6282,17.6614,48100.0
2007-07-20 14:35:00,26.6,26.6,26.56,26.58,33200.0,17.6614,17.6614,17.6348,17.6481,33200.0
2007-07-20 14:40:00,26.59,26.64,26.59,26.59,37400.0,17.6548,17.688,17.6548,17.6548,37400.0
2007-07-20 14:45:00,26.59,26.61,26.58,26.61,28700.0,17.6548,17.668,17.6481,17.668,28700.0
2007-07-20 14:50:00,26.6,26.61,26.58,26.6,70300.0,17.6614,17.668,17.6481,17.6614,70300.0
2007-07-20 14:55:00,26.6,26.61,26.59,26.59,54100.0,17.6614,17.668,17.6548,17.6548,54100.0
2007-07-20 15:00:00,26.59,26.65,26.59,26.64,50800.0,17.6548,17.6946,17.6548,17.688,50800.0
2007-07-20 15:05:00,26.64,26.65,26.55,26.57,60100.0,17.688,17.6946,17.6282,17.6415,60100.0
2007-07-20 15:10:00,26.56,26.57,26.54,26.55,105700.0,17.6348,17.6415,17.6216,17.6282,105700.0
2007-07-20 15:15:00,26.55,26.58,26.55,26.58,27600.0,17.6282,17.6481,17.6282,17.6481,27600.0
2007-07-20 15:20:00,26.58,26.61,26.57,26.61,61800.0,17.6481,17.668,17.6415,17.668,61800.0
2007-07-20 15:25:00,26.61,26.62,26.6,26.61,73000.0,17.668,17.6747,17.6614,17.668,73000.0
2007-07-20 15:30:00,26.61,26.62,26.54,26.55,294300.0,17.668,17.6747,17.6216,17.6282,294300.0
2007-07-20 15:35:00,26.55,26.57,26.51,26.56,228700.0,17.6282,17.6415,17.6016,17.6348,228700.0
2007-07-20 15:40:00,26.55,26.57,26.54,26.56,163300.0,17.6282,17.6415,17.6216,17.6348,163300.0
2007-07-20 15:45:00,26.56,26.59,26.54,26.58,121800.0,17.6348,17.6548,17.6216,17.6481,121800.0
2007-07-20 15:50:00,26.57,26.58,26.54,26.55,272300.0,17.6415,17.6481,17.6216,17.6282,272300.0
2007-07-20 15:55:00,26.56,26.56,26.53,26.55,284700.0,17.6348,17.6348,17.6149,17.6282,284700.0
2007-07-23 09:30:00,27.08,27.18,26.97,26.98,677600.0,17.9801,18.0465,17.9071,17.9137,677600.0
2007-07-23 09:35:00,26.98,27.08,26.93,26.99,458500.0,17.9137,17.9801,17.8805,17.9203,458500.0
2007-07-23 09:40:00,26.99,27.01,26.93,26.94,216900.0,17.9203,17.9336,17.8805,17.8871,216900.0
2007-07-23 09:45:00,26.93,26.95,26.86,26.89,343200.0,17.8805,17.8938,17.834,17.8539,343200.0
2007-07-23 09:50:00,26.89,26.97,26.85,26.85,460000.0,17.8539,17.9071,17.8274,17.8274,460000.0
2007-07-23 09:55:00,26.84,26.88,26.77,26.87,776200.0,17.8207,17.8473,17.7743,17.8407,776200.0
2007-07-23 10:00:00,26.88,26.88,26.77,26.78,672400.0,17.8473,17.8473,17.7743,17.7809,672400.0
2007-07-23 10:05:00,26.78,26.82,26.72,26.74,577100.0,17.7809,17.8075,17.7411,17.7544,577100.0
2007-07-23 10:10:00,26.74,26.76,26.69,26.73,601900.0,17.7544,17.7676,17.7212,17.7477,601900.0
2007-07-23 10:15:00,26.72,26.75,26.72,26.73,153800.0,17.7411,17.761,17.7411,17.7477,153800.0
2007-07-23 10:20:00,26.73,26.75,26.72,26.75,195900.0,17.7477,17.761,17.7411,17.761,195900.0
2007-07-23 10:25:00,26.75,26.79,26.71,26.73,435400.0,17.761,17.7875,17.7344,17.7477,435400.0
2007-07-23 10:30:00,26.73,26.73,26.66,26.68,446700.0,17.7477,17.7477,17.7012,17.7145,446700.0
2007-07-23 10:35:00,26.68,26.71,26.68,26.68,150300.0,17.7145,17.7344,17.7145,17.7145,150300.0
2007-07-23 10:40:00,26.68,26.7,26.68,26.69,75800.0,17.7145,17.7278,17.7145,17.7212,75800.0
2007-07-23 10:45:00,26.69,26.69,26.66,26.67,85400.0,17.7212,17.7212,17.7012,17.7079,85400.0
2007-07-23 10:50:00,26.67,26.7,26.62,26.68,348200.0,17.7079,17.7278,17.6747,17.7145,348200.0
2007-07-23 10:55:00,26.68,26.71,26.67,26.7,197400.0,17.7145,17.7344,17.7079,17.7278,197400.0
2007-07-23 11:00:00,26.7,26.72,26.68,26.69,400500.0,17.7278,17.7411,17.7145,17.7212,400500.0
2007-07-23 11:05:00,26.69,26.7,26.66,26.69,159700.0,17.7212,17.7278,17.7012,17.7212,159700.0
2007-07-23 11:10:00,26.69,26.7,26.66,26.67,308400.0,17.7212,17.7278,17.7012,17.7079,308400.0
2007-07-23 11:15:00,26.68,26.7,26.64,26.68,306500.0,17.7145,17.7278,17.688,17.7145,306500.0
2007-07-23 11:20:00,26.67,26.69,26.65,26.65,242900.0,17.7079,17.7212,17.6946,17.6946,242900.0
2007-07-23 11:25:00,26.65,26.69,26.64,26.69,178600.0,17.6946,17.7212,17.688,17.7212,178600.0
2007-07-23 11:30:00,26.69,26.7,26.67,26.69,123200.0,17.7212,17.7278,17.7079,17.7212,123200.0
2007-07-23 11:35:00,26.69,26.69,26.67,26.68,253700.0,17.7212,17.7212,17.7079,17.7145,253700.0
2007-07-23 11:40:00,26.68,26.69,26.67,26.67,85500.0,17.7145,17.7212,17.7079,17.7079,85500.0
2007-07-23 11:45:00,26.68,26.68,26.66,26.67,108500.0,17.7145,17.7145,17.7012,17.7079,108500.0
2007-07-23 11:50:00,26.67,26.69,26.65,26.66,118200.0,17.7079,17.7212,17.6946,17.7012,118200.0
2007-07-23 11:55:00,26.66,26.67,26.64,26.64,270700.0,17.7012,17.7079,17.688,17.688,270700.0
2007-07-23 12:00:00,26.64,26.65,26.63,26.65,51300.0,17.688,17.6946,17.6813,17.6946,51300.0
2007-07-23 12:05:00,26.65,26.66,26.64,26.65,111600.0,17.6946,17.7012,17.688,17.6946,111600.0
2007-07-23 12:10:00,26.66,26.66,26.61,26.62,439500.0,17.7012,17.7012,17.668,17.6747,439500.0
2007-07-23 12:15:00,26.62,26.63,26.58,26.59,318700.0,17.6747,17.6813,17.6481,17.6548,318700.0
2007-07-23 12:20:00,26.59,26.6,26.56,26.57,235200.0,17.6548,17.6614,17.6348,17.6415,235200.0
2007-07-23 12:25:00,26.57,26.57,26.52,26.52,440100.0,17.6415,17.6415,17.6083,17.6083,440100.0
2007-07-23 12:30:00,26.52,26.55,26.51,26.52,304800.0,17.6083,17.6282,17.6016,17.6083,304800.0
2007-07-23 12:35:00,26.52,26.52,26.49,26.5,341400.0,17.6083,17.6083,17.5884,17.595,341400.0
2007-07-23 12:40:00,26.5,26.53,26.5,26.52,122600.0,17.595,17.6149,17.595,17.6083,122600.0
2007-07-23 12:45:00,26.52,26.52,26.4,26.5,410600.0,17.6083,17.6083,17.5286,17.595,410600.0
2007-07-23 12:50:00,26.5,26.52,26.48,26.5,227700.0,17.595,17.6083,17.5817,17.595,227700.0
2007-07-23 12:55:00,26.5,26.54,26.48,26.5,340800.0,17.595,17.6216,17.5817,17.595,340800.0
2007-07-23 13:00:00,26.5,26.51,26.48,26.5,386100.0,17.595,17.6016,17.5817,17.595,386100.0
2007-07-23 13:05:00,26.5,26.51,26.38,26.39,365400.0,17.595,17.6016,17.5153,17.522,365400.0
2007-07-23 13:10:00,26.38,26.46,26.36,26.41,149900.0,17.5153,17.5684,17.502,17.5352,149900.0
2007-07-23 13:15:00,26.42,26.44,26.38,26.39,204700.0,17.5419,17.5552,17.5153,17.522,204700.0
2007-07-23 13:20:00,26.39,26.43,26.38,26.43,149200.0,17.522,17.5485,17.5153,17.5485,149200.0
2007-07-23 13:25:00,26.43,26.43,26.4,26.43,104100.0,17.5485,17.5485,17.5286,17.5485,104100.0
2007-07-23 13:30:00,26.43,26.43,26.41,26.43,135800.0,17.5485,17.5485,17.5352,17.5485,135800.0
2007-07-23 13:35:00,26.43,26.5,26.42,26.46,147000.0,17.5485,17.595,17.5419,17.5684,147000.0
2007-07-23 13:40:00,26.47,26.49,26.46,26.46,87700.0,17.5751,17.5884,17.5684,17.5684,87700.0
2007-07-23 13:45:00,26.47,26.5,26.46,26.5,115600.0,17.5751,17.595,17.5684,17.595,115600.0
2007-07-23 13:50:00,26.5,26.56,26.49,26.53,154100.0,17.595,17.6348,17.5884,17.6149,154100.0
2007-07-23 13:55:00,26.53,26.54,26.51,26.54,92400.0,17.6149,17.6216,17.6016,17.6216,92400.0
2007-07-23 14:00:00,26.54,26.54,26.5,26.53,139100.0,17.6216,17.6216,17.595,17.6149,139100.0
2007-07-23 14:05:00,26.53,26.57,26.51,26.54,115500.0,17.6149,17.6415,17.6016,17.6216,115500.0
2007-07-23 14:10:00,26.55,26.58,26.52,26.57,118700.0,17.6282,17.6481,17.6083,17.6415,118700.0
2007-07-23 14:15:00,26.57,26.68,26.56,26.64,268400.0,17.6415,17.7145,17.6348,17.688,268400.0
2007-07-23 14:20:00,26.65,26.65,26.58,26.62,86800.0,17.6946,17.6946,17.6481,17.6747,86800.0
2007-07-23 14:25:00,26.61,26.63,26.59,26.61,139700.0,17.668,17.6813,17.6548,17.668,139700.0
2007-07-23 14:30:00,26.61,26.7,26.61,26.7,199700.0,17.668,17.7278,17.668,17.7278,199700.0
2007-07-23 14:35:00,26.69,26.74,26.69,26.74,145600.0,17.7212,17.7544,17.7212,17.7544,145600.0
2007-07-23 14:40:00,26.74,26.76,26.71,26.75,120100.0,17.7544,17.7676,17.7344,17.761,120100.0
2007-07-23 14:45:00,26.76,26.88,26.76,26.87,196800.0,17.7676,17.8473,17.7676,17.8407,196800.0
2007-07-23 14:50:00,26.88,26.88,26.82,26.82,232800.0,17.8473,17.8473,17.8075,17.8075,232800.0
2007-07-23 14:55:00,26.83,26.87,26.79,26.85,288800.0,17.8141,17.8407,17.7875,17.8274,288800.0
2007-07-23 15:00:00,26.85,26.85,26.75,26.79,438700.0,17.8274,17.8274,17.761,17.7875,438700.0
2007-07-23 15:05:00,26.79,26.81,26.74,26.75,415100.0,17.7875,17.8008,17.7544,17.761,415100.0
2007-07-23 15:10:00,26.76,26.77,26.72,26.74,300200.0,17.7676,17.7743,17.7411,17.7544,300200.0
2007-07-23 15:15:00,26.74,26.76,26.71,26.71,315900.0,17.7544,17.7676,17.7344,17.7344,315900.0
2007-07-23 15:20:00,26.72,26.77,26.72,26.75,337900.0,17.7411,17.7743,17.7411,17.761,337900.0
2007-07-23 15:25:00,26.74,26.76,26.73,26.73,137800.0,17.7544,17.7676,17.7477,17.7477,137800.0
2007-07-23 15:30:00,26.74,26.75,26.67,26.74,278900.0,17.7544,17.761,17.7079,17.7544,278900.0
2007-07-23 15:35:00,26.74,26.74,26.65,26.7,195500.0,17.7544,17.7544,17.6946,17.7278,195500.0
2007-07-23 15:40:00,26.69,26.75,26.69,26.72,277500.0,17.7212,17.761,17.7212,17.7411,277500.0
2007-07-23 15:45:00,26.73,26.73,26.65,26.7,183600.0,17.7477,17.7477,17.6946,17.7278,183600.0
2007-07-23 15:50:00,26.71,26.71,26.66,26.69,401600.0,17.7344,17.7344,17.7012,17.7212,401600.0
2007-07-23 15:55:00,26.69,26.72,26.67,26.7,741100.0,17.7212,17.7411,17.7079,17.7278,741100.0
2007-07-24 09:30:00,26.52,26.66,26.45,26.5,288700.0,17.6083,17.7012,17.5618,17.595,288700.0
2007-07-24 09:35:00,26.5,26.53,26.26,26.27,381400.0,17.595,17.6149,17.4356,17.4423,381400.0
2007-07-24 09:40:00,26.27,26.3,26.24,26.26,273400.0,17.4423,17.4622,17.4224,17.4356,273400.0
2007-07-24 09:45:00,26.27,26.33,26.25,26.28,330200.0,17.4423,17.4821,17.429,17.4489,330200.0
2007-07-24 09:50:00,26.29,26.32,26.26,26.32,553400.0,17.4556,17.4755,17.4356,17.4755,553400.0
2007-07-24 09:55:00,26.32,26.38,26.29,26.31,366300.0,17.4755,17.5153,17.4556,17.4688,366300.0
2007-07-24 10:00:00,26.31,26.37,26.29,26.36,184300.0,17.4688,17.5087,17.4556,17.502,184300.0
2007-07-24 10:05:00,26.37,26.42,26.35,26.42,602400.0,17.5087,17.5419,17.4954,17.5419,602400.0
2007-07-24 10:10:00,26.42,26.42,26.37,26.38,252900.0,17.5419,17.5419,17.5087,17.5153,252900.0
2007-07-24 10:15:00,26.37,26.38,26.36,26.38,274800.0,17.5087,17.5153,17.502,17.5153,274800.0
2007-07-24 10:20:00,26.39,26.4,26.31,26.37,206800.0,17.522,17.5286,17.4688,17.5087,206800.0
2007-07-24 10:25:00,26.36,26.4,26.33,26.34,544400.0,17.502,17.5286,17.4821,17.4888,544400.0
2007-07-24 10:30:00,26.34,26.35,26.31,26.32,126600.0,17.4888,17.4954,17.4688,17.4755,126600.0
2007-07-24 10:35:00,26.32,26.33,26.28,26.3,631400.0,17.4755,17.4821,17.4489,17.4622,631400.0
2007-07-24 10:40:00,26.3,26.33,26.28,26.3,511500.0,17.4622,17.4821,17.4489,17.4622,511500.0
2007-07-24 10:45:00,26.3,26.32,26.29,26.3,568200.0,17.4622,17.4755,17.4556,17.4622,568200.0
2007-07-24 10:50:00,26.3,26.31,26.29,26.31,90800.0,17.4622,17.4688,17.4556,17.4688,90800.0
2007-07-24 10:55:00,26.31,26.34,26.29,26.34,212900.0,17.4688,17.4888,17.4556,17.4888,212900.0
2007-07-24 11:00:00,26.34,26.51,26.32,26.46,376700.0,17.4888,17.6016,17.4755,17.5684,376700.0
2007-07-24 11:05:00,26.45,26.5,26.45,26.48,231700.0,17.5618,17.595,17.5618,17.5817,231700.0
2007-07-24 11:10:00,26.48,26.48,26.41,26.44,235100.0,17.5817,17.5817,17.5352,17.5552,235100.0
2007-07-24 11:15:00,26.43,26.49,26.36,26.41,291400.0,17.5485,17.5884,17.502,17.5352,291400.0
2007-07-24 11:20:00,26.41,26.41,26.32,26.32,202700.0,17.5352,17.5352,17.4755,17.4755,202700.0
2007-07-24 11:25:00,26.32,26.39,26.32,26.38,166800.0,17.4755,17.522,17.4755,17.5153,166800.0
2007-07-24 11:30:00,26.39,26.39,26.32,26.34,130700.0,17.522,17.522,17.4755,17.4888,130700.0
2007-07-24 11:35:00,26.33,26.36,26.32,26.32,242700.0,17.4821,17.502,17.4755,17.4755,242700.0
2007-07-24 11:40:00,26.33,26.33,26.3,26.33,112000.0,17.4821,17.4821,17.4622,17.4821,112000.0
2007-07-24 11:45:00,26.34,26.36,26.3,26.33,260200.0,17.4888,17.502,17.4622,17.4821,260200.0
2007-07-24 11:50:00,26.33,26.35,26.32,26.35,40500.0,17.4821,17.4954,17.4755,17.4954,40500.0
2007-07-24 11:55:00,26.34,26.35,26.3,26.33,233700.0,17.4888,17.4954,17.4622,17.4821,233700.0
2007-07-24 12:00:00,26.33,26.36,26.32,26.35,56500.0,17.4821,17.502,17.4755,17.4954,56500.0
2007-07-24 12:05:00,26.35,26.38,26.35,26.38,58500.0,17.4954,17.5153,17.4954,17.5153,58500.0
2007-07-24 12:10:00,26.37,26.43,26.35,26.42,166800.0,17.5087,17.5485,17.4954,17.5419,166800.0
2007-07-24 12:15:00,26.42,26.47,26.39,26.39,198500.0,17.5419,17.5751,17.522,17.522,198500.0
2007-07-24 12:20:00,26.39,26.44,26.39,26.41,92900.0,17.522,17.5552,17.522,17.5352,92900.0
2007-07-24 12:25:00,26.41,26.45,26.41,26.42,75500.0,17.5352,17.5618,17.5352,17.5419,75500.0
2007-07-24 12:30:00,26.43,26.5,26.43,26.48,207000.0,17.5485,17.595,17.5485,17.5817,207000.0
2007-07-24 12:35:00,26.48,26.57,26.45,26.56,185300.0,17.5817,17.6415,17.5618,17.6348,185300.0
2007-07-24 12:40:00,26.56,26.63,26.55,26.61,148100.0,17.6348,17.6813,17.6282,17.668,148100.0
2007-07-24 12:45:00,26.61,26.63,26.58,26.6,125300.0,17.668,17.6813,17.6481,17.6614,125300.0
2007-07-24 12:50:00,26.6,26.61,26.58,26.61,65900.0,17.6614,17.668,17.6481,17.668,65900.0
2007-07-24 12:55:00,26.61,26.61,26.58,26.6,70800.0,17.668,17.668,17.6481,17.6614,70800.0
2007-07-24 13:00:00,26.59,26.6,26.52,26.53,129800.0,17.6548,17.6614,17.6083,17.6149,129800.0
2007-07-24 13:05:00,26.54,26.57,26.51,26.55,119400.0,17.6216,17.6415,17.6016,17.6282,119400.0
2007-07-24 13:10:00,26.54,26.58,26.51,26.51,70000.0,17.6216,17.6481,17.6016,17.6016,70000.0
2007-07-24 13:15:00,26.51,26.51,26.48,26.51,90500.0,17.6016,17.6016,17.5817,17.6016,90500.0
2007-07-24 13:20:00,26.51,26.52,26.5,26.51,57300.0,17.6016,17.6083,17.595,17.6016,57300.0
2007-07-24 13:25:00,26.52,26.55,26.47,26.5,140000.0,17.6083,17.6282,17.5751,17.595,140000.0
2007-07-24 13:30:00,26.5,26.57,26.5,26.57,105700.0,17.595,17.6415,17.595,17.6415,105700.0
2007-07-24 13:35:00,26.57,26.6,26.53,26.53,70700.0,17.6415,17.6614,17.6149,17.6149,70700.0
2007-07-24 13:40:00,26.54,26.54,26.49,26.5,89000.0,17.6216,17.6216,17.5884,17.595,89000.0
2007-07-24 13:45:00,26.5,26.52,26.47,26.48,105200.0,17.595,17.6083,17.5751,17.5817,105200.0
2007-07-24 13:50:00,26.46,26.5,26.41,26.47,136400.0,17.5684,17.595,17.5352,17.5751,136400.0
2007-07-24 13:55:00,26.47,26.52,26.46,26.52,83800.0,17.5751,17.6083,17.5684,17.6083,83800.0
2007-07-24 14:00:00,26.52,26.52,26.36,26.4,194800.0,17.6083,17.6083,17.502,17.5286,194800.0
2007-07-24 14:05:00,26.4,26.43,26.35,26.39,206000.0,17.5286,17.5485,17.4954,17.522,206000.0
2007-07-24 14:10:00,26.39,26.44,26.39,26.42,55500.0,17.522,17.5552,17.522,17.5419,55500.0
2007-07-24 14:15:00,26.42,26.42,26.39,26.41,103100.0,17.5419,17.5419,17.522,17.5352,103100.0
2007-07-24 14:20:00,26.41,26.46,26.41,26.44,49500.0,17.5352,17.5684,17.5352,17.5552,49500.0
2007-07-24 14:25:00,26.43,26.51,26.4,26.46,106100.0,17.5485,17.6016,17.5286,17.5684,106100.0
2007-07-24 14:30:00,26.47,26.5,26.46,26.47,70800.0,17.5751,17.595,17.5684,17.5751,70800.0
2007-07-24 14:35:00,26.47,26.57,26.43,26.51,214300.0,17.5751,17.6415,17.5485,17.6016,214300.0
2007-07-24 14:40:00,26.51,26.56,26.5,26.54,108600.0,17.6016,17.6348,17.595,17.6216,108600.0
2007-07-24 14:45:00,26.55,26.57,26.52,26.54,104200.0,17.6282,17.6415,17.6083,17.6216,104200.0
2007-07-24 14:50:00,26.53,26.54,26.46,26.46,115200.0,17.6149,17.6216,17.5684,17.5684,115200.0
2007-07-24 14:55:00,26.47,26.47,26.4,26.41,161100.0,17.5751,17.5751,17.5286,17.5352,161100.0
2007-07-24 15:00:00,26.41,26.41,26.34,26.35,444200.0,17.5352,17.5352,17.4888,17.4954,444200.0
2007-07-24 15:05:00,26.35,26.38,26.28,26.28,367300.0,17.4954,17.5153,17.4489,17.4489,367300.0
2007-07-24 15:10:00,26.28,26.33,26.24,26.28,568200.0,17.4489,17.4821,17.4224,17.4489,568200.0
2007-07-24 15:15:00,26.29,26.35,26.28,26.33,255000.0,17.4556,17.4954,17.4489,17.4821,255000.0
2007-07-24 15:20:00,26.32,26.44,26.32,26.33,422500.0,17.4755,17.5552,17.4755,17.4821,422500.0
2007-07-24 15:25:00,26.33,26.34,26.27,26.27,405700.0,17.4821,17.4888,17.4423,17.4423,405700.0
2007-07-24 15:30:00,26.26,26.33,26.2,26.3,326200.0,17.4356,17.4821,17.3958,17.4622,326200.0
2007-07-24 15:35:00,26.3,26.33,26.25,26.25,404800.0,17.4622,17.4821,17.429,17.429,404800.0
2007-07-24 15:40:00,26.25,26.28,26.17,26.26,572800.0,17.429,17.4489,17.3759,17.4356,572800.0
2007-07-24 15:45:00,26.26,26.39,26.22,26.38,451400.0,17.4356,17.522,17.4091,17.5153,451400.0
2007-07-24 15:50:00,26.38,26.39,26.3,26.33,524800.0,17.5153,17.522,17.4622,17.4821,524800.0
2007-07-24 15:55:00,26.33,26.34,26.19,26.21,966000.0,17.4821,17.4888,17.3892,17.4025,966000.0
2007-07-25 09:30:00,24.91,25.23,24.85,25.22,3519600.0,16.5393,16.7518,16.4995,16.7451,3519600.0
2007-07-25 09:35:00,25.22,25.5,25.15,25.31,1948800.0,16.7451,16.931,16.6987,16.8049,1948800.0
2007-07-25 09:40:00,25.31,25.53,25.31,25.4,1537900.0,16.8049,16.951,16.8049,16.8646,1537900.0
2007-07-25 09:45:00,25.4,25.43,25.26,25.35,849100.0,16.8646,16.8846,16.7717,16.8314,849100.0
2007-07-25 09:50:00,25.34,25.43,25.33,25.4,1019400.0,16.8248,16.8846,16.8182,16.8646,1019400.0
2007-07-25 09:55:00,25.4,25.43,25.2,25.26,747000.0,16.8646,16.8846,16.7318,16.7717,747000.0
2007-07-25 10:00:00,25.26,25.4,25.24,25.39,1009500.0,16.7717,16.8646,16.7584,16.858,1009500.0
2007-07-25 10:05:00,25.38,25.39,25.13,25.14,921100.0,16.8514,16.858,16.6854,16.692,921100.0
2007-07-25 10:10:00,25.13,25.19,25.0,25.09,818000.0,16.6854,16.7252,16.5991,16.6588,818000.0
2007-07-25 10:15:00,25.09,25.14,25.05,25.1,643200.0,16.6588,16.692,16.6323,16.6655,643200.0
2007-07-25 10:20:00,25.1,25.12,24.96,24.99,831700.0,16.6655,16.6787,16.5725,16.5924,831700.0
2007-07-25 10:25:00,24.98,25.0,24.9,24.97,1145300.0,16.5858,16.5991,16.5327,16.5791,1145300.0
2007-07-25 10:30:00,24.97,25.03,24.95,24.96,1273900.0,16.5791,16.619,16.5659,16.5725,1273900.0
2007-07-25 10:35:00,24.97,25.01,24.96,24.99,804100.0,16.5791,16.6057,16.5725,16.5924,804100.0
2007-07-25 10:40:00,25.0,25.01,24.99,25.0,518200.0,16.5991,16.6057,16.5924,16.5991,518200.0
2007-07-25 10:45:00,25.0,25.0,24.87,24.9,1504500.0,16.5991,16.5991,16.5127,16.5327,1504500.0
2007-07-25 10:50:00,24.91,24.91,24.78,24.85,892100.0,16.5393,16.5393,16.453,16.4995,892100.0
2007-07-25 10:55:00,24.85,24.95,24.81,24.87,1119600.0,16.4995,16.5659,16.4729,16.5127,1119600.0
2007-07-25 11:00:00,24.87,24.92,24.78,24.9,1203700.0,16.5127,16.5459,16.453,16.5327,1203700.0
2007-07-25 11:05:00,24.9,24.9,24.76,24.82,721700.0,16.5327,16.5327,16.4397,16.4795,721700.0
2007-07-25 11:10:00,24.82,24.83,24.75,24.76,556800.0,16.4795,16.4862,16.4331,16.4397,556800.0
2007-07-25 11:15:00,24.75,24.92,24.56,24.57,865600.0,16.4331,16.5459,16.3069,16.3136,865600.0
2007-07-25 11:20:00,24.56,24.6,24.37,24.54,1347300.0,16.3069,16.3335,16.1808,16.2936,1347300.0
2007-07-25 11:25:00,24.54,24.74,24.53,24.74,519400.0,16.2936,16.4264,16.287,16.4264,519400.0
2007-07-25 11:30:00,24.75,24.92,24.69,24.71,498300.0,16.4331,16.5459,16.3932,16.4065,498300.0
2007-07-25 11:35:00,24.71,24.76,24.63,24.69,296100.0,16.4065,16.4397,16.3534,16.3932,296100.0
2007-07-25 11:40:00,24.69,24.71,24.6,24.67,289000.0,16.3932,16.4065,16.3335,16.3799,289000.0
2007-07-25 11:45:00,24.67,24.69,24.64,24.65,213500.0,16.3799,16.3932,16.36,16.3667,213500.0
2007-07-25 11:50:00,24.65,24.65,24.55,24.61,258500.0,16.3667,16.3667,16.3003,16.3401,258500.0
2007-07-25 11:55:00,24.62,24.62,24.43,24.47,542500.0,16.3468,16.3468,16.2206,16.2472,542500.0
2007-07-25 12:00:00,24.47,24.57,24.45,24.5,500100.0,16.2472,16.3136,16.2339,16.2671,500100.0
2007-07-25 12:05:00,24.5,24.92,24.45,24.51,329100.0,16.2671,16.5459,16.2339,16.2737,329100.0
2007-07-25 12:10:00,24.51,24.92,24.5,24.62,695600.0,16.2737,16.5459,16.2671,16.3468,695600.0
2007-07-25 12:15:00,24.62,24.92,24.53,24.53,580500.0,16.3468,16.5459,16.287,16.287,580500.0
2007-07-25 12:20:00,24.54,24.59,24.51,24.59,335400.0,16.2936,16.3268,16.2737,16.3268,335400.0
2007-07-25 12:25:00,24.59,24.72,24.54,24.68,559000.0,16.3268,16.4131,16.2936,16.3866,559000.0
2007-07-25 12:30:00,24.67,24.68,24.55,24.58,136800.0,16.3799,16.3866,16.3003,16.3202,136800.0
2007-07-25 12:35:00,24.57,24.65,24.56,24.61,236800.0,16.3136,16.3667,16.3069,16.3401,236800.0
2007-07-25 12:40:00,24.61,24.62,24.57,24.57,105800.0,16.3401,16.3468,16.3136,16.3136,105800.0
2007-07-25 12:45:00,24.56,24.92,24.56,24.57,199700.0,16.3069,16.5459,16.3069,16.3136,199700.0
2007-07-25 12:50:00,24.56,24.57,24.52,24.56,232000.0,16.3069,16.3136,16.2804,16.3069,232000.0
2007-07-25 12:55:00,24.56,24.56,24.5,24.54,348800.0,16.3069,16.3069,16.2671,16.2936,348800.0
2007-07-25 13:00:00,24.53,24.54,24.5,24.5,178200.0,16.287,16.2936,16.2671,16.2671,178200.0
2007-07-25 13:05:00,24.5,24.51,24.45,24.46,261500.0,16.2671,16.2737,16.2339,16.2405,261500.0
2007-07-25 13:10:00,24.46,24.48,24.41,24.41,313600.0,16.2405,16.2538,16.2073,16.2073,313600.0
2007-07-25 13:15:00,24.41,24.43,24.38,24.42,464200.0,16.2073,16.2206,16.1874,16.214,464200.0
2007-07-25 13:20:00,24.42,24.47,24.38,24.39,265900.0,16.214,16.2472,16.1874,16.194,265900.0
2007-07-25 13:25:00,24.39,24.41,24.37,24.37,257200.0,16.194,16.2073,16.1808,16.1808,257200.0
2007-07-25 13:30:00,24.37,24.5,24.31,24.43,768500.0,16.1808,16.2671,16.1409,16.2206,768500.0
2007-07-25 13:35:00,24.43,24.52,24.4,24.4,375500.0,16.2206,16.2804,16.2007,16.2007,375500.0
2007-07-25 13:40:00,24.4,24.4,24.32,24.34,418000.0,16.2007,16.2007,16.1476,16.1608,418000.0
2007-07-25 13:45:00,24.34,24.41,24.33,24.37,809000.0,16.1608,16.2073,16.1542,16.1808,809000.0
2007-07-25 13:50:00,24.36,24.38,24.34,24.35,229300.0,16.1741,16.1874,16.1608,16.1675,229300.0
2007-07-25 13:55:00,24.34,24.43,24.33,24.38,222800.0,16.1608,16.2206,16.1542,16.1874,222800.0
2007-07-25 14:00:00,24.38,24.63,24.38,24.6,961500.0,16.1874,16.3534,16.1874,16.3335,961500.0
2007-07-25 14:05:00,24.6,24.66,24.51,24.54,579400.0,16.3335,16.3733,16.2737,16.2936,579400.0
2007-07-25 14:10:00,24.54,24.63,24.52,24.59,412300.0,16.2936,16.3534,16.2804,16.3268,412300.0
2007-07-25 14:15:00,24.59,24.64,24.59,24.6,327500.0,16.3268,16.36,16.3268,16.3335,327500.0
2007-07-25 14:20:00,24.61,24.61,24.55,24.57,352900.0,16.3401,16.3401,16.3003,16.3136,352900.0
2007-07-25 14:25:00,24.57,24.61,24.56,24.59,245000.0,16.3136,16.3401,16.3069,16.3268,245000.0
2007-07-25 14:30:00,24.59,24.61,24.56,24.6,241900.0,16.3268,16.3401,16.3069,16.3335,241900.0
2007-07-25 14:35:00,24.6,24.77,24.59,24.77,651200.0,16.3335,16.4463,16.3268,16.4463,651200.0
2007-07-25 14:40:00,24.76,24.8,24.65,24.67,343500.0,16.4397,16.4663,16.3667,16.3799,343500.0
2007-07-25 14:45:00,24.67,24.74,24.66,24.73,461100.0,16.3799,16.4264,16.3733,16.4198,461100.0
2007-07-25 14:50:00,24.73,24.74,24.67,24.7,232800.0,16.4198,16.4264,16.3799,16.3999,232800.0
2007-07-25 14:55:00,24.73,24.77,24.7,24.76,331100.0,16.4198,16.4463,16.3999,16.4397,331100.0
2007-07-25 15:00:00,24.76,24.84,24.72,24.77,638300.0,16.4397,16.4928,16.4131,16.4463,638300.0
2007-07-25 15:05:00,24.77,24.79,24.74,24.76,427800.0,16.4463,16.4596,16.4264,16.4397,427800.0
2007-07-25 15:10:00,24.76,24.79,24.75,24.77,423900.0,16.4397,16.4596,16.4331,16.4463,423900.0
2007-07-25 15:15:00,24.78,24.79,24.73,24.74,565100.0,16.453,16.4596,16.4198,16.4264,565100.0
2007-07-25 15:20:00,24.74,24.77,24.74,24.76,431600.0,16.4264,16.4463,16.4264,16.4397,431600.0
2007-07-25 15:25:00,24.76,24.78,24.72,24.75,705600.0,16.4397,16.453,16.4131,16.4331,705600.0
2007-07-25 15:30:00,24.75,24.76,24.63,24.68,488400.0,16.4331,16.4397,16.3534,16.3866,488400.0
2007-07-25 15:35:00,24.67,24.72,24.65,24.69,607700.0,16.3799,16.4131,16.3667,16.3932,607700.0
2007-07-25 15:40:00,24.7,24.7,24.69,24.7,364300.0,16.3999,16.3999,16.3932,16.3999,364300.0
2007-07-25 15:45:00,24.7,24.7,24.67,24.68,522400.0,16.3999,16.3999,16.3799,16.3866,522400.0
2007-07-25 15:50:00,24.68,24.7,24.68,24.69,574900.0,16.3866,16.3999,16.3866,16.3932,574900.0
2007-07-25 15:55:00,24.69,24.71,24.65,24.66,866600.0,16.3932,16.4065,16.3667,16.3733,866600.0
2007-07-26 09:30:00,24.35,24.43,24.35,24.36,850800.0,16.1675,16.2206,16.1675,16.1741,850800.0
2007-07-26 09:35:00,24.36,24.37,24.29,24.29,554700.0,16.1741,16.1808,16.1276,16.1276,554700.0
2007-07-26 09:40:00,24.3,24.5,24.25,24.49,469400.0,16.1343,16.2671,16.1011,16.2604,469400.0
2007-07-26 09:45:00,24.48,24.6,24.27,24.5,434400.0,16.2538,16.3335,16.1144,16.2671,434400.0
2007-07-26 09:50:00,24.5,24.54,24.27,24.53,379100.0,16.2671,16.2936,16.1144,16.287,379100.0
2007-07-26 09:55:00,24.53,24.57,24.27,24.55,294700.0,16.287,16.3136,16.1144,16.3003,294700.0
2007-07-26 10:00:00,24.55,24.57,24.47,24.52,378800.0,16.3003,16.3136,16.2472,16.2804,378800.0
2007-07-26 10:05:00,24.52,24.61,24.49,24.61,530800.0,16.2804,16.3401,16.2604,16.3401,530800.0
2007-07-26 10:10:00,24.61,24.69,24.51,24.64,478200.0,16.3401,16.3932,16.2737,16.36,478200.0
2007-07-26 10:15:00,24.65,24.77,24.56,24.76,500400.0,16.3667,16.4463,16.3069,16.4397,500400.0
2007-07-26 10:20:00,24.76,24.8,24.56,24.69,457800.0,16.4397,16.4663,16.3069,16.3932,457800.0
2007-07-26 10:25:00,24.7,24.75,24.68,24.71,344800.0,16.3999,16.4331,16.3866,16.4065,344800.0
2007-07-26 10:30:00,24.72,24.77,24.64,24.65,651200.0,16.4131,16.4463,16.36,16.3667,651200.0
2007-07-26 10:35:00,24.65,24.68,24.55,24.65,617400.0,16.3667,16.3866,16.3003,16.3667,617400.0
2007-07-26 10:40:00,24.64,24.66,24.58,24.64,415600.0,16.36,16.3733,16.3202,16.36,415600.0
2007-07-26 10:45:00,24.64,24.74,24.61,24.71,228400.0,16.36,16.4264,16.3401,16.4065,228400.0
2007-07-26 10:50:00,24.71,24.75,24.69,24.72,215200.0,16.4065,16.4331,16.3932,16.4131,215200.0
2007-07-26 10:55:00,24.72,24.73,24.68,24.68,238900.0,16.4131,16.4198,16.3866,16.3866,238900.0
2007-07-26 11:00:00,24.69,24.69,24.58,24.61,450500.0,16.3932,16.3932,16.3202,16.3401,450500.0
2007-07-26 11:05:00,24.61,24.62,24.36,24.53,500400.0,16.3401,16.3468,16.1741,16.287,500400.0
2007-07-26 11:10:00,24.52,24.58,24.45,24.54,318300.0,16.2804,16.3202,16.2339,16.2936,318300.0
2007-07-26 11:15:00,24.54,24.55,24.38,24.48,344000.0,16.2936,16.3003,16.1874,16.2538,344000.0
2007-07-26 11:20:00,24.48,24.55,24.4,24.51,241500.0,16.2538,16.3003,16.2007,16.2737,241500.0
2007-07-26 11:25:00,24.51,24.52,24.45,24.49,155500.0,16.2737,16.2804,16.2339,16.2604,155500.0
2007-07-26 11:30:00,24.49,24.5,24.35,24.4,593400.0,16.2604,16.2671,16.1675,16.2007,593400.0
2007-07-26 11:35:00,24.4,24.5,24.39,24.5,270000.0,16.2007,16.2671,16.194,16.2671,270000.0
2007-07-26 11:40:00,24.49,24.51,24.47,24.49,241300.0,16.2604,16.2737,16.2472,16.2604,241300.0
2007-07-26 11:45:00,24.49,24.5,24.41,24.41,215500.0,16.2604,16.2671,16.2073,16.2073,215500.0
2007-07-26 11:50:00,24.41,24.42,24.4,24.4,225300.0,16.2073,16.214,16.2007,16.2007,225300.0
2007-07-26 11:55:00,24.41,24.49,24.4,24.45,278000.0,16.2073,16.2604,16.2007,16.2339,278000.0
2007-07-26 12:00:00,24.45,24.45,24.41,24.42,253500.0,16.2339,16.2339,16.2073,16.214,253500.0
2007-07-26 12:05:00,24.42,24.45,24.33,24.4,333600.0,16.214,16.2339,16.1542,16.2007,333600.0
2007-07-26 12:10:00,24.41,24.44,24.3,24.3,343600.0,16.2073,16.2272,16.1343,16.1343,343600.0
2007-07-26 12:15:00,24.3,24.38,24.29,24.36,321600.0,16.1343,16.1874,16.1276,16.1741,321600.0
2007-07-26 12:20:00,24.36,24.38,24.29,24.3,311300.0,16.1741,16.1874,16.1276,16.1343,311300.0
2007-07-26 12:25:00,24.3,24.38,24.29,24.31,247700.0,16.1343,16.1874,16.1276,16.1409,247700.0
2007-07-26 12:30:00,24.32,24.41,24.28,24.31,389900.0,16.1476,16.2073,16.121,16.1409,389900.0
2007-07-26 12:35:00,24.31,24.31,24.23,24.24,301200.0,16.1409,16.1409,16.0878,16.0944,301200.0
2007-07-26 12:40:00,24.24,24.27,24.15,24.16,243000.0,16.0944,16.1144,16.0347,16.0413,243000.0
2007-07-26 12:45:00,24.17,24.24,24.14,24.24,165200.0,16.048,16.0944,16.028,16.0944,165200.0
2007-07-26 12:50:00,24.24,24.3,24.22,24.29,139200.0,16.0944,16.1343,16.0812,16.1276,139200.0
2007-07-26 12:55:00,24.29,24.3,24.24,24.24,193700.0,16.1276,16.1343,16.0944,16.0944,193700.0
2007-07-26 13:00:00,24.24,24.29,24.19,24.21,163300.0,16.0944,16.1276,16.0612,16.0745,163300.0
2007-07-26 13:05:00,24.22,24.27,24.21,24.23,204500.0,16.0812,16.1144,16.0745,16.0878,204500.0
2007-07-26 13:10:00,24.23,24.3,24.22,24.29,152800.0,16.0878,16.1343,16.0812,16.1276,152800.0
2007-07-26 13:15:00,24.3,24.38,24.26,24.3,277900.0,16.1343,16.1874,16.1077,16.1343,277900.0
2007-07-26 13:20:00,24.29,24.31,24.25,24.29,162500.0,16.1276,16.1409,16.1011,16.1276,162500.0
2007-07-26 13:25:00,24.29,24.31,24.25,24.29,287700.0,16.1276,16.1409,16.1011,16.1276,287700.0
2007-07-26 13:30:00,24.29,24.38,24.28,24.36,285600.0,16.1276,16.1874,16.121,16.1741,285600.0
2007-07-26 13:35:00,24.35,24.38,24.3,24.31,220500.0,16.1675,16.1874,16.1343,16.1409,220500.0
2007-07-26 13:40:00,24.31,24.46,24.3,24.43,376400.0,16.1409,16.2405,16.1343,16.2206,376400.0
2007-07-26 13:45:00,24.43,24.5,24.4,24.4,194900.0,16.2206,16.2671,16.2007,16.2007,194900.0
2007-07-26 13:50:00,24.4,24.41,24.23,24.23,159500.0,16.2007,16.2073,16.0878,16.0878,159500.0
2007-07-26 13:55:00,24.23,24.24,24.01,24.02,491900.0,16.0878,16.0944,15.9417,15.9484,491900.0
2007-07-26 14:00:00,24.03,24.09,24.01,24.06,214100.0,15.955,15.9949,15.9417,15.9749,214100.0
2007-07-26 14:05:00,24.07,24.11,23.9,23.98,573200.0,15.9816,16.0081,15.8687,15.9218,573200.0
2007-07-26 14:10:00,23.98,24.56,23.9,23.92,352300.0,15.9218,16.3069,15.8687,15.882,352300.0
2007-07-26 14:15:00,23.93,23.96,23.87,23.91,277200.0,15.8886,15.9085,15.8488,15.8753,277200.0
2007-07-26 14:20:00,23.9,23.95,23.85,23.9,543100.0,15.8687,15.9019,15.8355,15.8687,543100.0
2007-07-26 14:25:00,23.9,24.15,23.9,24.15,472000.0,15.8687,16.0347,15.8687,16.0347,472000.0
2007-07-26 14:30:00,24.16,24.3,24.11,24.25,511000.0,16.0413,16.1343,16.0081,16.1011,511000.0
2007-07-26 14:35:00,24.25,24.26,24.07,24.15,349200.0,16.1011,16.1077,15.9816,16.0347,349200.0
2007-07-26 14:40:00,24.15,24.56,24.05,24.07,388400.0,16.0347,16.3069,15.9683,15.9816,388400.0
2007-07-26 14:45:00,24.08,24.11,23.96,23.97,397200.0,15.9882,16.0081,15.9085,15.9152,397200.0
2007-07-26 14:50:00,23.97,24.05,23.95,24.02,351900.0,15.9152,15.9683,15.9019,15.9484,351900.0
2007-07-26 14:55:00,24.02,24.25,24.02,24.15,334400.0,15.9484,16.1011,15.9484,16.0347,334400.0
2007-07-26 15:00:00,24.15,24.21,24.05,24.18,386800.0,16.0347,16.0745,15.9683,16.0546,386800.0
2007-07-26 15:05:00,24.19,24.25,24.06,24.18,282800.0,16.0612,16.1011,15.9749,16.0546,282800.0
2007-07-26 15:10:00,24.19,24.25,24.13,24.2,224100.0,16.0612,16.1011,16.0214,16.0679,224100.0
2007-07-26 15:15:00,24.19,24.36,24.18,24.35,311600.0,16.0612,16.1741,16.0546,16.1675,311600.0
2007-07-26 15:20:00,24.34,24.38,24.33,24.36,452100.0,16.1608,16.1874,16.1542,16.1741,452100.0
2007-07-26 15:25:00,24.35,24.35,24.12,24.14,288500.0,16.1675,16.1675,16.0148,16.028,288500.0
2007-07-26 15:30:00,24.14,24.29,24.13,24.18,281800.0,16.028,16.1276,16.0214,16.0546,281800.0
2007-07-26 15:35:00,24.18,24.24,24.16,24.21,391900.0,16.0546,16.0944,16.0413,16.0745,391900.0
2007-07-26 15:40:00,24.21,24.33,24.19,24.32,386100.0,16.0745,16.1542,16.0612,16.1476,386100.0
2007-07-26 15:45:00,24.32,24.5,24.3,24.5,366700.0,16.1476,16.2671,16.1343,16.2671,366700.0
2007-07-26 15:50:00,24.49,24.55,24.39,24.52,491100.0,16.2604,16.3003,16.194,16.2804,491100.0
2007-07-26 15:55:00,24.52,24.57,24.38,24.43,438800.0,16.2804,16.3136,16.1874,16.2206,438800.0
2007-07-27 09:30:00,24.29,24.5,24.1,24.48,427100.0,16.1276,16.2671,16.0015,16.2538,427100.0
2007-07-27 09:35:00,24.48,24.5,24.18,24.29,134800.0,16.2538,16.2671,16.0546,16.1276,134800.0
2007-07-27 09:40:00,24.28,24.4,24.02,24.16,135700.0,16.121,16.2007,15.9484,16.0413,135700.0
2007-07-27 09:45:00,24.16,24.44,24.09,24.23,392300.0,16.0413,16.2272,15.9949,16.0878,392300.0
2007-07-27 09:50:00,24.23,24.44,24.13,24.15,312300.0,16.0878,16.2272,16.0214,16.0347,312300.0
2007-07-27 09:55:00,24.15,24.23,24.15,24.22,153100.0,16.0347,16.0878,16.0347,16.0812,153100.0
2007-07-27 10:00:00,24.23,24.33,24.2,24.33,143800.0,16.0878,16.1542,16.0679,16.1542,143800.0
2007-07-27 10:05:00,24.33,24.46,24.25,24.39,175000.0,16.1542,16.2405,16.1011,16.194,175000.0
2007-07-27 10:10:00,24.39,24.62,24.39,24.59,257400.0,16.194,16.3468,16.194,16.3268,257400.0
2007-07-27 10:15:00,24.58,24.65,24.52,24.62,274900.0,16.3202,16.3667,16.2804,16.3468,274900.0
2007-07-27 10:20:00,24.62,24.63,24.46,24.52,159800.0,16.3468,16.3534,16.2405,16.2804,159800.0
2007-07-27 10:25:00,24.51,24.52,24.42,24.44,116000.0,16.2737,16.2804,16.214,16.2272,116000.0
2007-07-27 10:30:00,24.44,24.51,24.41,24.41,128000.0,16.2272,16.2737,16.2073,16.2073,128000.0
2007-07-27 10:35:00,24.41,24.44,24.32,24.34,137700.0,16.2073,16.2272,16.1476,16.1608,137700.0
2007-07-27 10:40:00,24.34,24.35,24.3,24.33,99500.0,16.1608,16.1675,16.1343,16.1542,99500.0
2007-07-27 10:45:00,24.33,24.34,24.3,24.3,93400.0,16.1542,16.1608,16.1343,16.1343,93400.0
2007-07-27 10:50:00,24.3,24.3,24.19,24.26,193600.0,16.1343,16.1343,16.0612,16.1077,193600.0
2007-07-27 10:55:00,24.25,24.27,24.19,24.2,155300.0,16.1011,16.1144,16.0612,16.0679,155300.0
2007-07-27 11:00:00,24.21,24.24,24.18,24.24,379500.0,16.0745,16.0944,16.0546,16.0944,379500.0
2007-07-27 11:05:00,24.24,24.28,24.22,24.27,253800.0,16.0944,16.121,16.0812,16.1144,253800.0
2007-07-27 11:10:00,24.27,24.32,24.25,24.26,145200.0,16.1144,16.1476,16.1011,16.1077,145200.0
2007-07-27 11:15:00,24.26,24.33,24.22,24.29,203500.0,16.1077,16.1542,16.0812,16.1276,203500.0
2007-07-27 11:20:00,24.3,24.34,24.27,24.32,248400.0,16.1343,16.1608,16.1144,16.1476,248400.0
2007-07-27 11:25:00,24.32,24.34,24.21,24.21,157100.0,16.1476,16.1608,16.0745,16.0745,157100.0
2007-07-27 11:30:00,24.21,24.25,24.2,24.23,70200.0,16.0745,16.1011,16.0679,16.0878,70200.0
2007-07-27 11:35:00,24.22,24.22,24.12,24.16,184200.0,16.0812,16.0812,16.0148,16.0413,184200.0
2007-07-27 11:40:00,24.16,24.17,24.13,24.14,261000.0,16.0413,16.048,16.0214,16.028,261000.0
2007-07-27 11:45:00,24.14,24.16,24.1,24.1,168000.0,16.028,16.0413,16.0015,16.0015,168000.0
2007-07-27 11:50:00,24.1,24.1,23.9,23.92,463700.0,16.0015,16.0015,15.8687,15.882,463700.0
2007-07-27 11:55:00,23.92,23.98,23.89,23.91,247100.0,15.882,15.9218,15.8621,15.8753,247100.0
2007-07-27 12:00:00,23.9,23.92,23.8,23.83,378000.0,15.8687,15.882,15.8023,15.8222,378000.0
2007-07-27 12:05:00,23.84,23.85,23.74,23.76,652300.0,15.8289,15.8355,15.7625,15.7757,652300.0
2007-07-27 12:10:00,23.76,23.76,23.66,23.73,435100.0,15.7757,15.7757,15.7093,15.7558,435100.0
2007-07-27 12:15:00,23.74,23.83,23.65,23.81,309900.0,15.7625,15.8222,15.7027,15.8089,309900.0
2007-07-27 12:20:00,23.81,23.82,23.76,23.81,275800.0,15.8089,15.8156,15.7757,15.8089,275800.0
2007-07-27 12:25:00,23.82,23.85,23.79,23.8,214900.0,15.8156,15.8355,15.7957,15.8023,214900.0
2007-07-27 12:30:00,23.8,23.83,23.65,23.66,240700.0,15.8023,15.8222,15.7027,15.7093,240700.0
2007-07-27 12:35:00,23.65,23.66,23.63,23.65,230400.0,15.7027,15.7093,15.6894,15.7027,230400.0
2007-07-27 12:40:00,23.65,23.82,23.64,23.8,241100.0,15.7027,15.8156,15.6961,15.8023,241100.0
2007-07-27 12:45:00,23.8,23.85,23.76,23.78,265900.0,15.8023,15.8355,15.7757,15.789,265900.0
2007-07-27 12:50:00,23.77,23.8,23.71,23.72,280200.0,15.7824,15.8023,15.7425,15.7492,280200.0
2007-07-27 12:55:00,23.73,23.75,23.69,23.7,147500.0,15.7558,15.7691,15.7293,15.7359,147500.0
2007-07-27 13:00:00,23.69,23.72,23.67,23.69,146300.0,15.7293,15.7492,15.716,15.7293,146300.0
2007-07-27 13:05:00,23.7,23.73,23.68,23.73,207300.0,15.7359,15.7558,15.7226,15.7558,207300.0
2007-07-27 13:10:00,23.73,23.74,23.68,23.72,131800.0,15.7558,15.7625,15.7226,15.7492,131800.0
2007-07-27 13:15:00,23.72,23.8,23.71,23.8,160300.0,15.7492,15.8023,15.7425,15.8023,160300.0
2007-07-27 13:20:00,23.8,23.8,23.76,23.77,136900.0,15.8023,15.8023,15.7757,15.7824,136900.0
2007-07-27 13:25:00,23.77,23.77,23.72,23.74,158900.0,15.7824,15.7824,15.7492,15.7625,158900.0
2007-07-27 13:30:00,23.74,23.75,23.66,23.67,150900.0,15.7625,15.7691,15.7093,15.716,150900.0
2007-07-27 13:35:00,23.66,23.74,23.66,23.7,136500.0,15.7093,15.7625,15.7093,15.7359,136500.0
2007-07-27 13:40:00,23.7,23.83,23.68,23.82,239700.0,15.7359,15.8222,15.7226,15.8156,239700.0
2007-07-27 13:45:00,23.82,23.86,23.8,23.85,174100.0,15.8156,15.8421,15.8023,15.8355,174100.0
2007-07-27 13:50:00,23.85,23.99,23.82,23.97,372100.0,15.8355,15.9285,15.8156,15.9152,372100.0
2007-07-27 13:55:00,23.98,24.02,23.95,23.99,320800.0,15.9218,15.9484,15.9019,15.9285,320800.0
2007-07-27 14:00:00,23.99,23.99,23.92,23.97,144500.0,15.9285,15.9285,15.882,15.9152,144500.0
2007-07-27 14:05:00,23.97,23.99,23.92,23.94,106800.0,15.9152,15.9285,15.882,15.8953,106800.0
2007-07-27 14:10:00,23.94,23.96,23.87,23.91,222900.0,15.8953,15.9085,15.8488,15.8753,222900.0
2007-07-27 14:15:00,23.9,23.98,23.9,23.98,196800.0,15.8687,15.9218,15.8687,15.9218,196800.0
2007-07-27 14:20:00,23.97,23.98,23.89,23.91,120200.0,15.9152,15.9218,15.8621,15.8753,120200.0
2007-07-27 14:25:00,23.9,23.92,23.78,23.85,178900.0,15.8687,15.882,15.789,15.8355,178900.0
2007-07-27 14:30:00,23.84,23.92,23.83,23.86,186400.0,15.8289,15.882,15.8222,15.8421,186400.0
2007-07-27 14:35:00,23.87,23.92,23.82,23.83,170600.0,15.8488,15.882,15.8156,15.8222,170600.0
2007-07-27 14:40:00,23.83,23.92,23.83,23.88,180800.0,15.8222,15.882,15.8222,15.8554,180800.0
2007-07-27 14:45:00,23.89,23.97,23.87,23.89,91500.0,15.8621,15.9152,15.8488,15.8621,91500.0
2007-07-27 14:50:00,23.9,24.0,23.88,23.99,154700.0,15.8687,15.9351,15.8554,15.9285,154700.0
2007-07-27 14:55:00,23.99,24.0,23.92,23.93,164300.0,15.9285,15.9351,15.882,15.8886,164300.0
2007-07-27 15:00:00,23.92,23.93,23.87,23.92,201000.0,15.882,15.8886,15.8488,15.882,201000.0
2007-07-27 15:05:00,23.92,23.96,23.89,23.91,262500.0,15.882,15.9085,15.8621,15.8753,262500.0
2007-07-27 15:10:00,23.92,23.97,23.89,23.97,139200.0,15.882,15.9152,15.8621,15.9152,139200.0
2007-07-27 15:15:00,23.96,23.99,23.91,23.97,260400.0,15.9085,15.9285,15.8753,15.9152,260400.0
2007-07-27 15:20:00,23.97,23.97,23.88,23.91,280800.0,15.9152,15.9152,15.8554,15.8753,280800.0
2007-07-27 15:25:00,23.91,23.95,23.85,23.86,236600.0,15.8753,15.9019,15.8355,15.8421,236600.0
2007-07-27 15:30:00,23.85,23.86,23.78,23.8,519600.0,15.8355,15.8421,15.789,15.8023,519600.0
2007-07-27 15:35:00,23.8,23.82,23.73,23.75,437700.0,15.8023,15.8156,15.7558,15.7691,437700.0
2007-07-27 15:40:00,23.75,23.79,23.7,23.78,458800.0,15.7691,15.7957,15.7359,15.789,458800.0
2007-07-27 15:45:00,23.77,23.78,23.63,23.64,639300.0,15.7824,15.789,15.6894,15.6961,639300.0
2007-07-27 15:50:00,23.65,23.65,23.55,23.56,592200.0,15.7027,15.7027,15.6363,15.643,592200.0
2007-07-27 15:55:00,23.56,23.65,23.52,23.52,982200.0,15.643,15.7027,15.6164,15.6164,982200.0
2007-07-30 09:30:00,23.84,24.22,23.84,23.98,770100.0,15.8289,16.0812,15.8289,15.9218,770100.0
2007-07-30 09:35:00,23.98,24.02,23.85,23.97,309800.0,15.9218,15.9484,15.8355,15.9152,309800.0
2007-07-30 09:40:00,23.97,24.0,23.8,23.85,251300.0,15.9152,15.9351,15.8023,15.8355,251300.0
2007-07-30 09:45:00,23.85,23.91,23.81,23.82,308900.0,15.8355,15.8753,15.8089,15.8156,308900.0
2007-07-30 09:50:00,23.83,23.84,23.75,23.76,369300.0,15.8222,15.8289,15.7691,15.7757,369300.0
2007-07-30 09:55:00,23.76,23.98,23.76,23.92,433800.0,15.7757,15.9218,15.7757,15.882,433800.0
2007-07-30 10:00:00,23.92,23.97,23.9,23.91,229800.0,15.882,15.9152,15.8687,15.8753,229800.0
2007-07-30 10:05:00,23.91,24.05,23.88,24.04,390000.0,15.8753,15.9683,15.8554,15.9617,390000.0
2007-07-30 10:10:00,24.04,24.27,24.03,24.23,426000.0,15.9617,16.1144,15.955,16.0878,426000.0
2007-07-30 10:15:00,24.22,24.24,24.1,24.16,345700.0,16.0812,16.0944,16.0015,16.0413,345700.0
2007-07-30 10:20:00,24.16,24.17,24.1,24.13,186700.0,16.0413,16.048,16.0015,16.0214,186700.0
2007-07-30 10:25:00,24.12,24.21,24.09,24.2,265200.0,16.0148,16.0745,15.9949,16.0679,265200.0
2007-07-30 10:30:00,24.21,24.22,24.14,24.18,237500.0,16.0745,16.0812,16.028,16.0546,237500.0
2007-07-30 10:35:00,24.19,24.2,24.0,24.0,247600.0,16.0612,16.0679,15.9351,15.9351,247600.0
2007-07-30 10:40:00,24.0,24.11,23.98,24.04,298200.0,15.9351,16.0081,15.9218,15.9617,298200.0
2007-07-30 10:45:00,24.05,24.16,24.03,24.16,147900.0,15.9683,16.0413,15.955,16.0413,147900.0
2007-07-30 10:50:00,24.15,24.19,24.1,24.15,161000.0,16.0347,16.0612,16.0015,16.0347,161000.0
2007-07-30 10:55:00,24.15,24.23,24.12,24.16,243800.0,16.0347,16.0878,16.0148,16.0413,243800.0
2007-07-30 11:00:00,24.17,24.29,24.16,24.27,235600.0,16.048,16.1276,16.0413,16.1144,235600.0
2007-07-30 11:05:00,24.26,24.27,24.14,24.18,274300.0,16.1077,16.1144,16.028,16.0546,274300.0
2007-07-30 11:10:00,24.18,24.19,24.1,24.15,143700.0,16.0546,16.0612,16.0015,16.0347,143700.0
2007-07-30 11:15:00,24.15,24.15,24.09,24.13,168100.0,16.0347,16.0347,15.9949,16.0214,168100.0
2007-07-30 11:20:00,24.13,24.17,24.11,24.14,112900.0,16.0214,16.048,16.0081,16.028,112900.0
2007-07-30 11:25:00,24.14,24.2,24.13,24.2,103700.0,16.028,16.0679,16.0214,16.0679,103700.0
2007-07-30 11:30:00,24.2,24.2,24.15,24.16,121300.0,16.0679,16.0679,16.0347,16.0413,121300.0
2007-07-30 11:35:00,24.16,24.16,24.12,24.14,246000.0,16.0413,16.0413,16.0148,16.028,246000.0
2007-07-30 11:40:00,24.14,24.21,24.13,24.2,226100.0,16.028,16.0745,16.0214,16.0679,226100.0
2007-07-30 11:45:00,24.2,24.25,24.18,24.21,291200.0,16.0679,16.1011,16.0546,16.0745,291200.0
2007-07-30 11:50:00,24.21,24.27,24.21,24.27,189700.0,16.0745,16.1144,16.0745,16.1144,189700.0
2007-07-30 11:55:00,24.27,24.27,24.22,24.23,98100.0,16.1144,16.1144,16.0812,16.0878,98100.0
2007-07-30 12:00:00,24.23,24.25,24.21,24.21,118100.0,16.0878,16.1011,16.0745,16.0745,118100.0
2007-07-30 12:05:00,24.22,24.26,24.21,24.21,88400.0,16.0812,16.1077,16.0745,16.0745,88400.0
2007-07-30 12:10:00,24.22,24.24,24.14,24.14,141900.0,16.0812,16.0944,16.028,16.028,141900.0
2007-07-30 12:15:00,24.14,24.22,23.9,24.15,189700.0,16.028,16.0812,15.8687,16.0347,189700.0
2007-07-30 12:20:00,24.15,24.19,24.1,24.14,93200.0,16.0347,16.0612,16.0015,16.028,93200.0
2007-07-30 12:25:00,24.15,24.17,24.14,24.14,41900.0,16.0347,16.048,16.028,16.028,41900.0
2007-07-30 12:30:00,24.14,24.22,24.14,24.17,86600.0,16.028,16.0812,16.028,16.048,86600.0
2007-07-30 12:35:00,24.17,24.2,24.15,24.19,51700.0,16.048,16.0679,16.0347,16.0612,51700.0
2007-07-30 12:40:00,24.19,24.23,24.17,24.2,110900.0,16.0612,16.0878,16.048,16.0679,110900.0
2007-07-30 12:45:00,24.2,24.23,24.18,24.2,87400.0,16.0679,16.0878,16.0546,16.0679,87400.0
2007-07-30 12:50:00,24.2,24.28,24.2,24.28,120900.0,16.0679,16.121,16.0679,16.121,120900.0
2007-07-30 12:55:00,24.27,24.3,24.24,24.27,175000.0,16.1144,16.1343,16.0944,16.1144,175000.0
2007-07-30 13:00:00,24.28,24.28,24.25,24.27,64400.0,16.121,16.121,16.1011,16.1144,64400.0
2007-07-30 13:05:00,24.27,24.3,24.26,24.28,120200.0,16.1144,16.1343,16.1077,16.121,120200.0
2007-07-30 13:10:00,24.29,24.29,24.25,24.26,58700.0,16.1276,16.1276,16.1011,16.1077,58700.0
2007-07-30 13:15:00,24.26,24.27,24.25,24.25,40000.0,16.1077,16.1144,16.1011,16.1011,40000.0
2007-07-30 13:20:00,24.25,24.28,24.25,24.26,48600.0,16.1011,16.121,16.1011,16.1077,48600.0
2007-07-30 13:25:00,24.27,24.28,24.25,24.26,80300.0,16.1144,16.121,16.1011,16.1077,80300.0
2007-07-30 13:30:00,24.25,24.26,24.2,24.21,142700.0,16.1011,16.1077,16.0679,16.0745,142700.0
2007-07-30 13:35:00,24.21,24.24,24.2,24.23,125200.0,16.0745,16.0944,16.0679,16.0878,125200.0
2007-07-30 13:40:00,24.24,24.3,24.23,24.29,115400.0,16.0944,16.1343,16.0878,16.1276,115400.0
2007-07-30 13:45:00,24.3,24.39,24.29,24.39,116100.0,16.1343,16.194,16.1276,16.194,116100.0
2007-07-30 13:50:00,24.39,24.39,24.32,24.35,176700.0,16.194,16.194,16.1476,16.1675,176700.0
2007-07-30 13:55:00,24.35,24.35,24.29,24.3,129700.0,16.1675,16.1675,16.1276,16.1343,129700.0
2007-07-30 14:00:00,24.3,24.35,24.29,24.34,113000.0,16.1343,16.1675,16.1276,16.1608,113000.0
2007-07-30 14:05:00,24.34,24.34,24.26,24.3,156300.0,16.1608,16.1608,16.1077,16.1343,156300.0
2007-07-30 14:10:00,24.3,24.32,24.28,24.32,117900.0,16.1343,16.1476,16.121,16.1476,117900.0
2007-07-30 14:15:00,24.32,24.33,24.27,24.27,99200.0,16.1476,16.1542,16.1144,16.1144,99200.0
2007-07-30 14:20:00,24.28,24.32,24.27,24.31,147800.0,16.121,16.1476,16.1144,16.1409,147800.0
2007-07-30 14:25:00,24.3,24.31,24.26,24.27,87500.0,16.1343,16.1409,16.1077,16.1144,87500.0
2007-07-30 14:30:00,24.27,24.27,24.2,24.22,104900.0,16.1144,16.1144,16.0679,16.0812,104900.0
2007-07-30 14:35:00,24.23,24.29,24.22,24.29,96100.0,16.0878,16.1276,16.0812,16.1276,96100.0
2007-07-30 14:40:00,24.29,24.35,24.29,24.3,123700.0,16.1276,16.1675,16.1276,16.1343,123700.0
2007-07-30 14:45:00,24.31,24.32,24.27,24.31,96000.0,16.1409,16.1476,16.1144,16.1409,96000.0
2007-07-30 14:50:00,24.31,24.34,24.3,24.32,71800.0,16.1409,16.1608,16.1343,16.1476,71800.0
2007-07-30 14:55:00,24.32,24.32,24.3,24.31,78000.0,16.1476,16.1476,16.1343,16.1409,78000.0
2007-07-30 15:00:00,24.31,24.33,24.28,24.33,164000.0,16.1409,16.1542,16.121,16.1542,164000.0
2007-07-30 15:05:00,24.33,24.41,24.32,24.35,209400.0,16.1542,16.2073,16.1476,16.1675,209400.0
2007-07-30 15:10:00,24.35,24.37,24.33,24.34,188300.0,16.1675,16.1808,16.1542,16.1608,188300.0
2007-07-30 15:15:00,24.34,24.38,24.34,24.34,166100.0,16.1608,16.1874,16.1608,16.1608,166100.0
2007-07-30 15:20:00,24.34,24.36,24.29,24.33,268600.0,16.1608,16.1741,16.1276,16.1542,268600.0
2007-07-30 15:25:00,24.33,24.34,24.32,24.32,81800.0,16.1542,16.1608,16.1476,16.1476,81800.0
2007-07-30 15:30:00,24.32,24.34,24.31,24.34,228500.0,16.1476,16.1608,16.1409,16.1608,228500.0
2007-07-30 15:35:00,24.34,24.38,24.33,24.38,213800.0,16.1608,16.1874,16.1542,16.1874,213800.0
2007-07-30 15:40:00,24.37,24.42,24.31,24.32,414500.0,16.1808,16.214,16.1409,16.1476,414500.0
2007-07-30 15:45:00,24.33,24.33,24.27,24.3,169600.0,16.1542,16.1542,16.1144,16.1343,169600.0
2007-07-30 15:50:00,24.3,24.3,24.22,24.24,238500.0,16.1343,16.1343,16.0812,16.0944,238500.0
2007-07-30 15:55:00,24.25,24.33,24.23,24.31,303500.0,16.1011,16.1542,16.0878,16.1409,303500.0
2007-07-31 09:30:00,24.73,24.74,24.4,24.44,442900.0,16.4198,16.4264,16.2007,16.2272,442900.0
2007-07-31 09:35:00,24.44,24.55,24.4,24.43,244300.0,16.2272,16.3003,16.2007,16.2206,244300.0
2007-07-31 09:40:00,24.49,24.59,24.45,24.51,202400.0,16.2604,16.3268,16.2339,16.2737,202400.0
2007-07-31 09:45:00,24.51,24.54,24.43,24.47,178200.0,16.2737,16.2936,16.2206,16.2472,178200.0
2007-07-31 09:50:00,24.47,24.5,24.35,24.39,149500.0,16.2472,16.2671,16.1675,16.194,149500.0
2007-07-31 09:55:00,24.4,24.45,24.3,24.32,186200.0,16.2007,16.2339,16.1343,16.1476,186200.0
2007-07-31 10:00:00,24.32,24.45,24.3,24.4,234400.0,16.1476,16.2339,16.1343,16.2007,234400.0
2007-07-31 10:05:00,24.4,24.43,24.37,24.38,209700.0,16.2007,16.2206,16.1808,16.1874,209700.0
2007-07-31 10:10:00,24.38,24.42,24.3,24.3,177700.0,16.1874,16.214,16.1343,16.1343,177700.0
2007-07-31 10:15:00,24.3,24.31,24.16,24.21,178200.0,16.1343,16.1409,16.0413,16.0745,178200.0
2007-07-31 10:20:00,24.22,24.28,24.21,24.22,232500.0,16.0812,16.121,16.0745,16.0812,232500.0
2007-07-31 10:25:00,24.21,24.33,24.21,24.22,176400.0,16.0745,16.1542,16.0745,16.0812,176400.0
2007-07-31 10:30:00,24.22,24.24,24.05,24.16,232400.0,16.0812,16.0944,15.9683,16.0413,232400.0
2007-07-31 10:35:00,24.17,24.23,24.14,24.15,133400.0,16.048,16.0878,16.028,16.0347,133400.0
2007-07-31 10:40:00,24.14,24.15,24.06,24.09,202800.0,16.028,16.0347,15.9749,15.9949,202800.0
2007-07-31 10:45:00,24.08,24.15,24.07,24.11,197000.0,15.9882,16.0347,15.9816,16.0081,197000.0
2007-07-31 10:50:00,24.11,24.13,24.09,24.11,111900.0,16.0081,16.0214,15.9949,16.0081,111900.0
2007-07-31 10:55:00,24.11,24.21,24.1,24.13,124500.0,16.0081,16.0745,16.0015,16.0214,124500.0
2007-07-31 11:00:00,24.12,24.15,24.09,24.1,149700.0,16.0148,16.0347,15.9949,16.0015,149700.0
2007-07-31 11:05:00,24.1,24.13,24.1,24.13,133500.0,16.0015,16.0214,16.0015,16.0214,133500.0
2007-07-31 11:10:00,24.13,24.13,24.1,24.11,87700.0,16.0214,16.0214,16.0015,16.0081,87700.0
2007-07-31 11:15:00,24.11,24.13,24.09,24.1,59400.0,16.0081,16.0214,15.9949,16.0015,59400.0
2007-07-31 11:20:00,24.11,24.13,24.09,24.11,101700.0,16.0081,16.0214,15.9949,16.0081,101700.0
2007-07-31 11:25:00,24.1,24.16,24.1,24.15,116600.0,16.0015,16.0413,16.0015,16.0347,116600.0
2007-07-31 11:30:00,24.15,24.18,24.13,24.14,126600.0,16.0347,16.0546,16.0214,16.028,126600.0
2007-07-31 11:35:00,24.17,24.17,24.13,24.13,77200.0,16.048,16.048,16.0214,16.0214,77200.0
2007-07-31 11:40:00,24.12,24.16,24.12,24.12,101100.0,16.0148,16.0413,16.0148,16.0148,101100.0
2007-07-31 11:45:00,24.13,24.19,24.11,24.18,123200.0,16.0214,16.0612,16.0081,16.0546,123200.0
2007-07-31 11:50:00,24.18,24.2,24.14,24.15,55700.0,16.0546,16.0679,16.028,16.0347,55700.0
2007-07-31 11:55:00,24.15,24.16,24.12,24.12,146700.0,16.0347,16.0413,16.0148,16.0148,146700.0
2007-07-31 12:00:00,24.12,24.16,24.12,24.12,334900.0,16.0148,16.0413,16.0148,16.0148,334900.0
2007-07-31 12:05:00,24.12,24.15,24.11,24.11,104000.0,16.0148,16.0347,16.0081,16.0081,104000.0
2007-07-31 12:10:00,24.12,24.15,24.09,24.1,303700.0,16.0148,16.0347,15.9949,16.0015,303700.0
2007-07-31 12:15:00,24.1,24.11,24.08,24.1,134100.0,16.0015,16.0081,15.9882,16.0015,134100.0
2007-07-31 12:20:00,24.1,24.16,24.09,24.15,449800.0,16.0015,16.0413,15.9949,16.0347,449800.0
2007-07-31 12:25:00,24.15,24.16,24.13,24.15,260300.0,16.0347,16.0413,16.0214,16.0347,260300.0
2007-07-31 12:30:00,24.14,24.16,24.11,24.14,130200.0,16.028,16.0413,16.0081,16.028,130200.0
2007-07-31 12:35:00,24.14,24.15,24.12,24.14,91000.0,16.028,16.0347,16.0148,16.028,91000.0
2007-07-31 12:40:00,24.14,24.18,24.13,24.15,64100.0,16.028,16.0546,16.0214,16.0347,64100.0
2007-07-31 12:45:00,24.15,24.19,24.15,24.18,60300.0,16.0347,16.0612,16.0347,16.0546,60300.0
2007-07-31 12:50:00,24.17,24.19,24.15,24.16,57600.0,16.048,16.0612,16.0347,16.0413,57600.0
2007-07-31 12:55:00,24.16,24.16,24.14,24.16,41700.0,16.0413,16.0413,16.028,16.0413,41700.0
2007-07-31 13:00:00,24.15,24.18,24.15,24.18,60400.0,16.0347,16.0546,16.0347,16.0546,60400.0
2007-07-31 13:05:00,24.18,24.18,24.11,24.11,116500.0,16.0546,16.0546,16.0081,16.0081,116500.0
2007-07-31 13:10:00,24.11,24.18,24.11,24.14,156900.0,16.0081,16.0546,16.0081,16.028,156900.0
2007-07-31 13:15:00,24.15,24.16,24.12,24.14,167500.0,16.0347,16.0413,16.0148,16.028,167500.0
2007-07-31 13:20:00,24.14,24.16,24.12,24.12,73700.0,16.028,16.0413,16.0148,16.0148,73700.0
2007-07-31 13:25:00,24.13,24.15,24.1,24.12,152900.0,16.0214,16.0347,16.0015,16.0148,152900.0
2007-07-31 13:30:00,24.12,24.14,24.1,24.11,116700.0,16.0148,16.028,16.0015,16.0081,116700.0
2007-07-31 13:35:00,24.11,24.14,24.1,24.12,81500.0,16.0081,16.028,16.0015,16.0148,81500.0
2007-07-31 13:40:00,24.13,24.13,24.09,24.1,144700.0,16.0214,16.0214,15.9949,16.0015,144700.0
2007-07-31 13:45:00,24.1,24.15,24.09,24.12,136900.0,16.0015,16.0347,15.9949,16.0148,136900.0
2007-07-31 13:50:00,24.12,24.13,24.04,24.09,366500.0,16.0148,16.0214,15.9617,15.9949,366500.0
2007-07-31 13:55:00,24.09,24.1,24.07,24.08,128800.0,15.9949,16.0015,15.9816,15.9882,128800.0
2007-07-31 14:00:00,24.09,24.12,24.08,24.12,95600.0,15.9949,16.0148,15.9882,16.0148,95600.0
2007-07-31 14:05:00,24.12,24.15,24.09,24.11,167200.0,16.0148,16.0347,15.9949,16.0081,167200.0
2007-07-31 14:10:00,24.11,24.15,24.1,24.15,221700.0,16.0081,16.0347,16.0015,16.0347,221700.0
2007-07-31 14:15:00,24.15,24.18,24.14,24.17,143700.0,16.0347,16.0546,16.028,16.048,143700.0
2007-07-31 14:20:00,24.17,24.18,24.1,24.12,196300.0,16.048,16.0546,16.0015,16.0148,196300.0
2007-07-31 14:25:00,24.12,24.16,24.09,24.11,279100.0,16.0148,16.0413,15.9949,16.0081,279100.0
2007-07-31 14:30:00,24.11,24.12,24.08,24.08,257300.0,16.0081,16.0148,15.9882,15.9882,257300.0
2007-07-31 14:35:00,24.09,24.09,24.01,24.05,225400.0,15.9949,15.9949,15.9417,15.9683,225400.0
2007-07-31 14:40:00,24.06,24.11,24.05,24.08,220200.0,15.9749,16.0081,15.9683,15.9882,220200.0
2007-07-31 14:45:00,24.08,24.09,24.02,24.07,204600.0,15.9882,15.9949,15.9484,15.9816,204600.0
2007-07-31 14:50:00,24.08,24.09,24.02,24.08,162300.0,15.9882,15.9949,15.9484,15.9882,162300.0
2007-07-31 14:55:00,24.08,24.08,24.03,24.04,163800.0,15.9882,15.9882,15.955,15.9617,163800.0
2007-07-31 15:00:00,24.04,24.07,24.02,24.03,201200.0,15.9617,15.9816,15.9484,15.955,201200.0
2007-07-31 15:05:00,24.03,24.03,24.0,24.03,205600.0,15.955,15.955,15.9351,15.955,205600.0
2007-07-31 15:10:00,24.02,24.03,24.01,24.01,142400.0,15.9484,15.955,15.9417,15.9417,142400.0
2007-07-31 15:15:00,24.01,24.03,23.98,24.0,320300.0,15.9417,15.955,15.9218,15.9351,320300.0
2007-07-31 15:20:00,24.0,24.04,23.97,24.01,272300.0,15.9351,15.9617,15.9152,15.9417,272300.0
2007-07-31 15:25:00,24.01,24.02,23.96,23.96,243300.0,15.9417,15.9484,15.9085,15.9085,243300.0
2007-07-31 15:30:00,23.97,24.01,23.91,23.91,288700.0,15.9152,15.9417,15.8753,15.8753,288700.0
2007-07-31 15:35:00,23.91,23.97,23.89,23.93,344300.0,15.8753,15.9152,15.8621,15.8886,344300.0
2007-07-31 15:40:00,23.92,23.96,23.86,23.86,364300.0,15.882,15.9085,15.8421,15.8421,364300.0
2007-07-31 15:45:00,23.87,23.91,23.8,23.9,439600.0,15.8488,15.8753,15.8023,15.8687,439600.0
2007-07-31 15:50:00,23.91,23.94,23.89,23.89,396400.0,15.8753,15.8953,15.8621,15.8621,396400.0
2007-07-31 15:55:00,23.89,23.9,23.81,23.81,404500.0,15.8621,15.8687,15.8089,15.8089,404500.0
2007-08-01 09:30:00,23.79,24.12,23.7,24.1,622200.0,15.7957,16.0148,15.7359,16.0015,622200.0
2007-08-01 09:35:00,24.12,24.23,24.05,24.18,243100.0,16.0148,16.0878,15.9683,16.0546,243100.0
2007-08-01 09:40:00,24.18,24.2,23.98,24.0,229400.0,16.0546,16.0679,15.9218,15.9351,229400.0
2007-08-01 09:45:00,24.0,24.07,23.98,24.0,417800.0,15.9351,15.9816,15.9218,15.9351,417800.0
2007-08-01 09:50:00,23.99,24.01,23.9,23.92,569600.0,15.9285,15.9417,15.8687,15.882,569600.0
2007-08-01 09:55:00,23.93,23.96,23.9,23.93,463900.0,15.8886,15.9085,15.8687,15.8886,463900.0
2007-08-01 10:00:00,23.92,24.02,23.87,23.93,561700.0,15.882,15.9484,15.8488,15.8886,561700.0
2007-08-01 10:05:00,23.94,23.99,23.87,23.95,435500.0,15.8953,15.9285,15.8488,15.9019,435500.0
2007-08-01 10:10:00,23.96,24.05,23.93,24.02,358400.0,15.9085,15.9683,15.8886,15.9484,358400.0
2007-08-01 10:15:00,24.02,24.05,23.96,24.02,175800.0,15.9484,15.9683,15.9085,15.9484,175800.0
2007-08-01 10:20:00,24.02,24.07,23.96,24.05,178200.0,15.9484,15.9816,15.9085,15.9683,178200.0
2007-08-01 10:25:00,24.06,24.07,23.97,24.02,178000.0,15.9749,15.9816,15.9152,15.9484,178000.0
2007-08-01 10:30:00,24.02,24.04,23.93,23.94,171900.0,15.9484,15.9617,15.8886,15.8953,171900.0
2007-08-01 10:35:00,23.93,23.94,23.79,23.81,235400.0,15.8886,15.8953,15.7957,15.8089,235400.0
2007-08-01 10:40:00,23.81,23.85,23.7,23.75,236300.0,15.8089,15.8355,15.7359,15.7691,236300.0
2007-08-01 10:45:00,23.74,23.78,23.69,23.75,282000.0,15.7625,15.789,15.7293,15.7691,282000.0
2007-08-01 10:50:00,23.77,23.85,23.71,23.73,176300.0,15.7824,15.8355,15.7425,15.7558,176300.0
2007-08-01 10:55:00,23.73,23.74,23.64,23.66,201400.0,15.7558,15.7625,15.6961,15.7093,201400.0
2007-08-01 11:00:00,23.66,23.71,23.63,23.71,229100.0,15.7093,15.7425,15.6894,15.7425,229100.0
2007-08-01 11:05:00,23.71,23.82,23.69,23.76,306700.0,15.7425,15.8156,15.7293,15.7757,306700.0
2007-08-01 11:10:00,23.77,23.89,23.77,23.86,168600.0,15.7824,15.8621,15.7824,15.8421,168600.0
2007-08-01 11:15:00,23.86,23.9,23.77,23.89,235700.0,15.8421,15.8687,15.7824,15.8621,235700.0
2007-08-01 11:20:00,23.89,23.89,23.8,23.81,115900.0,15.8621,15.8621,15.8023,15.8089,115900.0
2007-08-01 11:25:00,23.8,23.84,23.76,23.76,115900.0,15.8023,15.8289,15.7757,15.7757,115900.0
2007-08-01 11:30:00,23.78,23.84,23.77,23.84,113000.0,15.789,15.8289,15.7824,15.8289,113000.0
2007-08-01 11:35:00,23.84,23.91,23.83,23.88,160400.0,15.8289,15.8753,15.8222,15.8554,160400.0
2007-08-01 11:40:00,23.87,23.91,23.83,23.88,94000.0,15.8488,15.8753,15.8222,15.8554,94000.0
2007-08-01 11:45:00,23.88,23.9,23.84,23.85,78900.0,15.8554,15.8687,15.8289,15.8355,78900.0
2007-08-01 11:50:00,23.86,23.86,23.81,23.84,115500.0,15.8421,15.8421,15.8089,15.8289,115500.0
2007-08-01 11:55:00,23.84,23.9,23.83,23.87,208700.0,15.8289,15.8687,15.8222,15.8488,208700.0
2007-08-01 12:00:00,23.86,23.9,23.84,23.84,96400.0,15.8421,15.8687,15.8289,15.8289,96400.0
2007-08-01 12:05:00,23.84,23.92,23.82,23.92,122900.0,15.8289,15.882,15.8156,15.882,122900.0
2007-08-01 12:10:00,23.92,23.98,23.9,23.97,160800.0,15.882,15.9218,15.8687,15.9152,160800.0
2007-08-01 12:15:00,23.97,24.0,23.96,23.99,77800.0,15.9152,15.9351,15.9085,15.9285,77800.0
2007-08-01 12:20:00,23.99,24.0,23.97,23.97,48000.0,15.9285,15.9351,15.9152,15.9152,48000.0
2007-08-01 12:25:00,23.98,24.0,23.96,24.0,114400.0,15.9218,15.9351,15.9085,15.9351,114400.0
2007-08-01 12:30:00,24.0,24.02,23.99,24.0,205700.0,15.9351,15.9484,15.9285,15.9351,205700.0
2007-08-01 12:35:00,24.0,24.03,23.85,24.01,111000.0,15.9351,15.955,15.8355,15.9417,111000.0
2007-08-01 12:40:00,24.01,24.02,23.99,23.99,84800.0,15.9417,15.9484,15.9285,15.9285,84800.0
2007-08-01 12:45:00,24.0,24.02,23.98,24.0,65400.0,15.9351,15.9484,15.9218,15.9351,65400.0
2007-08-01 12:50:00,24.0,24.01,23.9,23.96,147900.0,15.9351,15.9417,15.8687,15.9085,147900.0
2007-08-01 12:55:00,23.96,24.0,23.95,23.99,33000.0,15.9085,15.9351,15.9019,15.9285,33000.0
2007-08-01 13:00:00,23.99,24.02,23.93,23.93,139000.0,15.9285,15.9484,15.8886,15.8886,139000.0
2007-08-01 13:05:00,23.93,23.95,23.89,23.9,195700.0,15.8886,15.9019,15.8621,15.8687,195700.0
2007-08-01 13:10:00,23.9,23.92,23.8,23.8,272200.0,15.8687,15.882,15.8023,15.8023,272200.0
2007-08-01 13:15:00,23.8,23.9,23.79,23.83,77600.0,15.8023,15.8687,15.7957,15.8222,77600.0
2007-08-01 13:20:00,23.83,23.88,23.77,23.81,90900.0,15.8222,15.8554,15.7824,15.8089,90900.0
2007-08-01 13:25:00,23.81,23.88,23.8,23.87,84600.0,15.8089,15.8554,15.8023,15.8488,84600.0
2007-08-01 13:30:00,23.88,23.92,23.88,23.9,60400.0,15.8554,15.882,15.8554,15.8687,60400.0
2007-08-01 13:35:00,23.9,23.91,23.83,23.85,70100.0,15.8687,15.8753,15.8222,15.8355,70100.0
2007-08-01 13:40:00,23.86,23.92,23.82,23.82,124600.0,15.8421,15.882,15.8156,15.8156,124600.0
2007-08-01 13:45:00,23.82,23.86,23.75,23.82,158200.0,15.8156,15.8421,15.7691,15.8156,158200.0
2007-08-01 13:50:00,23.83,23.88,23.8,23.87,49700.0,15.8222,15.8554,15.8023,15.8488,49700.0
2007-08-01 13:55:00,23.87,23.89,23.85,23.88,80500.0,15.8488,15.8621,15.8355,15.8554,80500.0
2007-08-01 14:00:00,23.87,23.91,23.85,23.91,91600.0,15.8488,15.8753,15.8355,15.8753,91600.0
2007-08-01 14:05:00,23.91,23.93,23.86,23.91,85800.0,15.8753,15.8886,15.8421,15.8753,85800.0
2007-08-01 14:10:00,23.91,23.92,23.86,23.91,86400.0,15.8753,15.882,15.8421,15.8753,86400.0
2007-08-01 14:15:00,23.91,23.91,23.81,23.85,103500.0,15.8753,15.8753,15.8089,15.8355,103500.0
2007-08-01 14:20:00,23.85,23.9,23.84,23.87,75800.0,15.8355,15.8687,15.8289,15.8488,75800.0
2007-08-01 14:25:00,23.88,23.9,23.74,23.76,175200.0,15.8554,15.8687,15.7625,15.7757,175200.0
2007-08-01 14:30:00,23.77,23.79,23.75,23.76,184500.0,15.7824,15.7957,15.7691,15.7757,184500.0
2007-08-01 14:35:00,23.76,23.77,23.7,23.73,145000.0,15.7757,15.7824,15.7359,15.7558,145000.0
2007-08-01 14:40:00,23.73,23.77,23.66,23.67,132800.0,15.7558,15.7824,15.7093,15.716,132800.0
2007-08-01 14:45:00,23.66,23.75,23.65,23.73,171800.0,15.7093,15.7691,15.7027,15.7558,171800.0
2007-08-01 14:50:00,23.73,23.76,23.66,23.7,123200.0,15.7558,15.7757,15.7093,15.7359,123200.0
2007-08-01 14:55:00,23.71,23.74,23.63,23.7,171700.0,15.7425,15.7625,15.6894,15.7359,171700.0
2007-08-01 15:00:00,23.7,23.75,23.68,23.69,198600.0,15.7359,15.7691,15.7226,15.7293,198600.0
2007-08-01 15:05:00,23.68,23.71,23.63,23.68,225000.0,15.7226,15.7425,15.6894,15.7226,225000.0
2007-08-01 15:10:00,23.68,23.68,23.6,23.63,462900.0,15.7226,15.7226,15.6695,15.6894,462900.0
2007-08-01 15:15:00,23.63,23.66,23.6,23.63,154100.0,15.6894,15.7093,15.6695,15.6894,154100.0
2007-08-01 15:20:00,23.62,23.65,23.59,23.6,135200.0,15.6828,15.7027,15.6629,15.6695,135200.0
2007-08-01 15:25:00,23.61,23.66,23.6,23.63,321200.0,15.6761,15.7093,15.6695,15.6894,321200.0
2007-08-01 15:30:00,23.63,23.75,23.62,23.69,254900.0,15.6894,15.7691,15.6828,15.7293,254900.0
2007-08-01 15:35:00,23.69,23.8,23.67,23.8,166700.0,15.7293,15.8023,15.716,15.8023,166700.0
2007-08-01 15:40:00,23.8,23.98,23.77,23.98,369300.0,15.8023,15.9218,15.7824,15.9218,369300.0
2007-08-01 15:45:00,23.99,24.0,23.91,23.95,428200.0,15.9285,15.9351,15.8753,15.9019,428200.0
2007-08-01 15:50:00,23.95,24.11,23.94,24.08,434100.0,15.9019,16.0081,15.8953,15.9882,434100.0
2007-08-01 15:55:00,24.08,24.25,24.08,24.22,441200.0,15.9882,16.1011,15.9882,16.0812,441200.0
2007-08-02 09:30:00,24.39,24.39,24.23,24.27,294800.0,16.194,16.194,16.0878,16.1144,294800.0
2007-08-02 09:35:00,24.28,24.4,24.27,24.39,271600.0,16.121,16.2007,16.1144,16.194,271600.0
2007-08-02 09:40:00,24.39,24.51,24.39,24.5,447800.0,16.194,16.2737,16.194,16.2671,447800.0
2007-08-02 09:45:00,24.5,24.51,24.45,24.48,205000.0,16.2671,16.2737,16.2339,16.2538,205000.0
2007-08-02 09:50:00,24.47,24.54,24.35,24.35,373400.0,16.2472,16.2936,16.1675,16.1675,373400.0
2007-08-02 09:55:00,24.35,24.41,24.26,24.4,157300.0,16.1675,16.2073,16.1077,16.2007,157300.0
2007-08-02 10:00:00,24.4,24.41,24.27,24.27,318500.0,16.2007,16.2073,16.1144,16.1144,318500.0
2007-08-02 10:05:00,24.27,24.28,24.13,24.19,274200.0,16.1144,16.121,16.0214,16.0612,274200.0
2007-08-02 10:10:00,24.19,24.26,24.18,24.2,308500.0,16.0612,16.1077,16.0546,16.0679,308500.0
2007-08-02 10:15:00,24.2,24.24,24.08,24.08,210200.0,16.0679,16.0944,15.9882,15.9882,210200.0
2007-08-02 10:20:00,24.08,24.14,23.94,23.95,295700.0,15.9882,16.028,15.8953,15.9019,295700.0
2007-08-02 10:25:00,23.95,24.01,23.9,23.97,177000.0,15.9019,15.9417,15.8687,15.9152,177000.0
2007-08-02 10:30:00,23.97,24.07,23.95,24.01,232200.0,15.9152,15.9816,15.9019,15.9417,232200.0
2007-08-02 10:35:00,24.01,24.08,23.97,24.0,181900.0,15.9417,15.9882,15.9152,15.9351,181900.0
2007-08-02 10:40:00,24.0,24.02,23.95,24.01,116900.0,15.9351,15.9484,15.9019,15.9417,116900.0
2007-08-02 10:45:00,24.01,24.01,23.92,23.93,191200.0,15.9417,15.9417,15.882,15.8886,191200.0
2007-08-02 10:50:00,23.93,23.98,23.89,23.97,188500.0,15.8886,15.9218,15.8621,15.9152,188500.0
2007-08-02 10:55:00,23.97,23.97,23.93,23.94,76600.0,15.9152,15.9152,15.8886,15.8953,76600.0
2007-08-02 11:00:00,23.94,23.95,23.9,23.92,500100.0,15.8953,15.9019,15.8687,15.882,500100.0
2007-08-02 11:05:00,23.92,23.95,23.87,23.87,176300.0,15.882,15.9019,15.8488,15.8488,176300.0
2007-08-02 11:10:00,23.87,23.87,23.82,23.85,132700.0,15.8488,15.8488,15.8156,15.8355,132700.0
2007-08-02 11:15:00,23.85,23.91,23.85,23.88,157400.0,15.8355,15.8753,15.8355,15.8554,157400.0
2007-08-02 11:20:00,23.88,23.98,23.88,23.91,203000.0,15.8554,15.9218,15.8554,15.8753,203000.0
2007-08-02 11:25:00,23.9,24.0,23.89,23.99,160100.0,15.8687,15.9351,15.8621,15.9285,160100.0
2007-08-02 11:30:00,23.99,24.08,23.99,24.02,206800.0,15.9285,15.9882,15.9285,15.9484,206800.0
2007-08-02 11:35:00,24.03,24.04,23.96,23.99,173700.0,15.955,15.9617,15.9085,15.9285,173700.0
2007-08-02 11:40:00,23.98,24.03,23.95,24.02,95800.0,15.9218,15.955,15.9019,15.9484,95800.0
2007-08-02 11:45:00,24.03,24.06,24.0,24.05,136700.0,15.955,15.9749,15.9351,15.9683,136700.0
2007-08-02 11:50:00,24.06,24.12,24.05,24.1,220500.0,15.9749,16.0148,15.9683,16.0015,220500.0
2007-08-02 11:55:00,24.1,24.18,24.1,24.14,255200.0,16.0015,16.0546,16.0015,16.028,255200.0
2007-08-02 12:00:00,24.14,24.16,24.08,24.09,106100.0,16.028,16.0413,15.9882,15.9949,106100.0
2007-08-02 12:05:00,24.1,24.15,24.06,24.12,139500.0,16.0015,16.0347,15.9749,16.0148,139500.0
2007-08-02 12:10:00,24.12,24.15,24.06,24.12,129600.0,16.0148,16.0347,15.9749,16.0148,129600.0
2007-08-02 12:15:00,24.12,24.14,24.04,24.05,111900.0,16.0148,16.028,15.9617,15.9683,111900.0
2007-08-02 12:20:00,24.04,24.07,24.01,24.03,108700.0,15.9617,15.9816,15.9417,15.955,108700.0
2007-08-02 12:25:00,24.03,24.03,23.96,24.01,267000.0,15.955,15.955,15.9085,15.9417,267000.0
2007-08-02 12:30:00,24.0,24.02,23.97,24.0,189300.0,15.9351,15.9484,15.9152,15.9351,189300.0
2007-08-02 12:35:00,24.0,24.04,23.97,24.04,80700.0,15.9351,15.9617,15.9152,15.9617,80700.0
2007-08-02 12:40:00,24.04,24.08,23.99,23.99,95400.0,15.9617,15.9882,15.9285,15.9285,95400.0
2007-08-02 12:45:00,24.0,24.05,23.97,24.0,71200.0,15.9351,15.9683,15.9152,15.9351,71200.0
2007-08-02 12:50:00,24.0,24.02,23.99,23.99,139300.0,15.9351,15.9484,15.9285,15.9285,139300.0
2007-08-02 12:55:00,24.0,24.01,23.98,23.99,88400.0,15.9351,15.9417,15.9218,15.9285,88400.0
2007-08-02 13:00:00,23.99,24.02,23.95,23.96,506400.0,15.9285,15.9484,15.9019,15.9085,506400.0
2007-08-02 13:05:00,23.96,23.96,23.88,23.9,177000.0,15.9085,15.9085,15.8554,15.8687,177000.0
2007-08-02 13:10:00,23.91,23.95,23.87,23.89,151200.0,15.8753,15.9019,15.8488,15.8621,151200.0
2007-08-02 13:15:00,23.89,23.91,23.8,23.9,184900.0,15.8621,15.8753,15.8023,15.8687,184900.0
2007-08-02 13:20:00,23.9,23.9,23.83,23.86,111500.0,15.8687,15.8687,15.8222,15.8421,111500.0
2007-08-02 13:25:00,23.86,23.88,23.83,23.86,140300.0,15.8421,15.8554,15.8222,15.8421,140300.0
2007-08-02 13:30:00,23.86,23.92,23.85,23.89,220000.0,15.8421,15.882,15.8355,15.8621,220000.0
2007-08-02 13:35:00,23.9,23.93,23.88,23.91,182800.0,15.8687,15.8886,15.8554,15.8753,182800.0
2007-08-02 13:40:00,23.91,23.95,23.9,23.92,88200.0,15.8753,15.9019,15.8687,15.882,88200.0
2007-08-02 13:45:00,23.92,23.94,23.85,23.85,115200.0,15.882,15.8953,15.8355,15.8355,115200.0
2007-08-02 13:50:00,23.85,23.88,23.85,23.87,332300.0,15.8355,15.8554,15.8355,15.8488,332300.0
2007-08-02 13:55:00,23.87,23.89,23.86,23.86,127600.0,15.8488,15.8621,15.8421,15.8421,127600.0
2007-08-02 14:00:00,23.86,23.97,23.86,23.96,155700.0,15.8421,15.9152,15.8421,15.9085,155700.0
2007-08-02 14:05:00,23.97,23.98,23.9,23.92,148200.0,15.9152,15.9218,15.8687,15.882,148200.0
2007-08-02 14:10:00,23.92,23.93,23.86,23.88,240600.0,15.882,15.8886,15.8421,15.8554,240600.0
2007-08-02 14:15:00,23.88,23.89,23.83,23.85,224400.0,15.8554,15.8621,15.8222,15.8355,224400.0
2007-08-02 14:20:00,23.86,23.91,23.85,23.88,117200.0,15.8421,15.8753,15.8355,15.8554,117200.0
2007-08-02 14:25:00,23.88,23.89,23.85,23.86,81500.0,15.8554,15.8621,15.8355,15.8421,81500.0
2007-08-02 14:30:00,23.86,23.91,23.86,23.87,94800.0,15.8421,15.8753,15.8421,15.8488,94800.0
2007-08-02 14:35:00,23.87,23.89,23.85,23.85,113800.0,15.8488,15.8621,15.8355,15.8355,113800.0
2007-08-02 14:40:00,23.85,23.87,23.85,23.86,139000.0,15.8355,15.8488,15.8355,15.8421,139000.0
2007-08-02 14:45:00,23.87,23.87,23.83,23.86,126100.0,15.8488,15.8488,15.8222,15.8421,126100.0
2007-08-02 14:50:00,23.87,23.9,23.86,23.87,122600.0,15.8488,15.8687,15.8421,15.8488,122600.0
2007-08-02 14:55:00,23.87,23.91,23.85,23.9,380900.0,15.8488,15.8753,15.8355,15.8687,380900.0
2007-08-02 15:00:00,23.9,24.0,23.88,23.97,215400.0,15.8687,15.9351,15.8554,15.9152,215400.0
2007-08-02 15:05:00,23.97,24.06,23.94,24.03,412300.0,15.9152,15.9749,15.8953,15.955,412300.0
2007-08-02 15:10:00,24.04,24.05,23.99,23.99,244200.0,15.9617,15.9683,15.9285,15.9285,244200.0
2007-08-02 15:15:00,23.99,24.01,23.99,24.01,133000.0,15.9285,15.9417,15.9285,15.9417,133000.0
2007-08-02 15:20:00,24.01,24.09,24.01,24.07,209500.0,15.9417,15.9949,15.9417,15.9816,209500.0
2007-08-02 15:25:00,24.07,24.19,24.02,24.18,406700.0,15.9816,16.0612,15.9484,16.0546,406700.0
2007-08-02 15:30:00,24.18,24.18,24.05,24.06,471100.0,16.0546,16.0546,15.9683,15.9749,471100.0
2007-08-02 15:35:00,24.05,24.07,24.01,24.07,284000.0,15.9683,15.9816,15.9417,15.9816,284000.0
2007-08-02 15:40:00,24.07,24.08,24.0,24.0,318300.0,15.9816,15.9882,15.9351,15.9351,318300.0
2007-08-02 15:45:00,24.0,24.07,23.99,24.07,294400.0,15.9351,15.9816,15.9285,15.9816,294400.0
2007-08-02 15:50:00,24.07,24.08,24.06,24.07,260800.0,15.9816,15.9882,15.9749,15.9816,260800.0
2007-08-02 15:55:00,24.07,24.1,24.03,24.05,435300.0,15.9816,16.0015,15.955,15.9683,435300.0
2007-08-03 09:30:00,24.07,24.08,23.9,23.93,183100.0,15.9816,15.9882,15.8687,15.8886,183100.0
2007-08-03 09:35:00,23.93,24.0,23.82,23.86,347300.0,15.8886,15.9351,15.8156,15.8421,347300.0
2007-08-03 09:40:00,23.85,24.0,23.85,24.0,276500.0,15.8355,15.9351,15.8355,15.9351,276500.0
2007-08-03 09:45:00,24.0,24.0,23.9,23.93,312400.0,15.9351,15.9351,15.8687,15.8886,312400.0
2007-08-03 09:50:00,23.94,23.97,23.87,23.92,222000.0,15.8953,15.9152,15.8488,15.882,222000.0
2007-08-03 09:55:00,23.92,23.93,23.83,23.87,145700.0,15.882,15.8886,15.8222,15.8488,145700.0
2007-08-03 10:00:00,23.87,23.87,23.7,23.74,400400.0,15.8488,15.8488,15.7359,15.7625,400400.0
2007-08-03 10:05:00,23.74,23.84,23.66,23.82,410300.0,15.7625,15.8289,15.7093,15.8156,410300.0
2007-08-03 10:10:00,23.82,23.91,23.81,23.86,265100.0,15.8156,15.8753,15.8089,15.8421,265100.0
2007-08-03 10:15:00,23.85,23.94,23.82,23.93,255700.0,15.8355,15.8953,15.8156,15.8886,255700.0
2007-08-03 10:20:00,23.93,23.99,23.91,23.99,209500.0,15.8886,15.9285,15.8753,15.9285,209500.0
2007-08-03 10:25:00,23.99,24.02,23.95,23.96,238600.0,15.9285,15.9484,15.9019,15.9085,238600.0
2007-08-03 10:30:00,23.96,24.01,23.92,23.95,256500.0,15.9085,15.9417,15.882,15.9019,256500.0
2007-08-03 10:35:00,23.96,23.96,23.88,23.91,248900.0,15.9085,15.9085,15.8554,15.8753,248900.0
2007-08-03 10:40:00,23.91,23.96,23.86,23.9,185100.0,15.8753,15.9085,15.8421,15.8687,185100.0
2007-08-03 10:45:00,23.89,23.96,23.84,23.96,148400.0,15.8621,15.9085,15.8289,15.9085,148400.0
2007-08-03 10:50:00,23.96,24.0,23.95,24.0,107700.0,15.9085,15.9351,15.9019,15.9351,107700.0
2007-08-03 10:55:00,24.0,24.02,23.97,23.99,144800.0,15.9351,15.9484,15.9152,15.9285,144800.0
2007-08-03 11:00:00,23.99,24.07,23.99,24.02,250900.0,15.9285,15.9816,15.9285,15.9484,250900.0
2007-08-03 11:05:00,24.02,24.05,23.96,23.96,230000.0,15.9484,15.9683,15.9085,15.9085,230000.0
2007-08-03 11:10:00,23.96,24.01,23.91,23.95,191700.0,15.9085,15.9417,15.8753,15.9019,191700.0
2007-08-03 11:15:00,23.95,23.96,23.87,23.93,108500.0,15.9019,15.9085,15.8488,15.8886,108500.0
2007-08-03 11:20:00,23.94,23.94,23.87,23.89,67000.0,15.8953,15.8953,15.8488,15.8621,67000.0
2007-08-03 11:25:00,23.88,23.95,23.86,23.95,62400.0,15.8554,15.9019,15.8421,15.9019,62400.0
2007-08-03 11:30:00,23.95,23.95,23.87,23.92,85400.0,15.9019,15.9019,15.8488,15.882,85400.0
2007-08-03 11:35:00,23.92,23.95,23.9,23.94,80000.0,15.882,15.9019,15.8687,15.8953,80000.0
2007-08-03 11:40:00,23.94,23.96,23.91,23.95,85100.0,15.8953,15.9085,15.8753,15.9019,85100.0
2007-08-03 11:45:00,23.95,24.0,23.93,23.99,72500.0,15.9019,15.9351,15.8886,15.9285,72500.0
2007-08-03 11:50:00,23.99,23.99,23.92,23.96,85900.0,15.9285,15.9285,15.882,15.9085,85900.0
2007-08-03 11:55:00,23.97,24.01,23.97,23.99,107300.0,15.9152,15.9417,15.9152,15.9285,107300.0
2007-08-03 12:00:00,23.98,24.02,23.98,24.0,160700.0,15.9218,15.9484,15.9218,15.9351,160700.0
2007-08-03 12:05:00,24.0,24.01,23.93,24.0,126000.0,15.9351,15.9417,15.8886,15.9351,126000.0
2007-08-03 12:10:00,24.01,24.04,23.98,24.02,145100.0,15.9417,15.9617,15.9218,15.9484,145100.0
2007-08-03 12:15:00,24.01,24.05,23.99,24.0,129600.0,15.9417,15.9683,15.9285,15.9351,129600.0
2007-08-03 12:20:00,24.01,24.02,23.97,23.97,74000.0,15.9417,15.9484,15.9152,15.9152,74000.0
2007-08-03 12:25:00,23.97,23.99,23.97,23.99,42600.0,15.9152,15.9285,15.9152,15.9285,42600.0
2007-08-03 12:30:00,23.99,24.01,23.98,23.99,57700.0,15.9285,15.9417,15.9218,15.9285,57700.0
2007-08-03 12:35:00,24.0,24.03,23.98,23.99,141900.0,15.9351,15.955,15.9218,15.9285,141900.0
2007-08-03 12:40:00,23.99,24.0,23.97,23.99,58900.0,15.9285,15.9351,15.9152,15.9285,58900.0
2007-08-03 12:45:00,23.99,23.99,23.88,23.95,103400.0,15.9285,15.9285,15.8554,15.9019,103400.0
2007-08-03 12:50:00,23.96,24.03,23.95,23.97,119000.0,15.9085,15.955,15.9019,15.9152,119000.0
2007-08-03 12:55:00,23.96,24.0,23.93,23.96,106000.0,15.9085,15.9351,15.8886,15.9085,106000.0
2007-08-03 13:00:00,23.96,24.01,23.94,23.98,123100.0,15.9085,15.9417,15.8953,15.9218,123100.0
2007-08-03 13:05:00,23.97,24.01,23.97,24.0,216500.0,15.9152,15.9417,15.9152,15.9351,216500.0
2007-08-03 13:10:00,24.01,24.01,23.93,23.94,129200.0,15.9417,15.9417,15.8886,15.8953,129200.0
2007-08-03 13:15:00,23.93,24.0,23.93,23.96,94700.0,15.8886,15.9351,15.8886,15.9085,94700.0
2007-08-03 13:20:00,23.97,23.99,23.95,23.97,41800.0,15.9152,15.9285,15.9019,15.9152,41800.0
2007-08-03 13:25:00,23.97,24.01,23.97,23.97,64700.0,15.9152,15.9417,15.9152,15.9152,64700.0
2007-08-03 13:30:00,23.97,24.0,23.94,23.98,55000.0,15.9152,15.9351,15.8953,15.9218,55000.0
2007-08-03 13:35:00,23.98,24.0,23.95,23.97,67600.0,15.9218,15.9351,15.9019,15.9152,67600.0
2007-08-03 13:40:00,23.97,24.0,23.96,23.99,89100.0,15.9152,15.9351,15.9085,15.9285,89100.0
2007-08-03 13:45:00,23.99,24.01,23.98,24.0,118600.0,15.9285,15.9417,15.9218,15.9351,118600.0
2007-08-03 13:50:00,24.0,24.04,24.0,24.04,46500.0,15.9351,15.9617,15.9351,15.9617,46500.0
2007-08-03 13:55:00,24.04,24.1,24.02,24.05,193300.0,15.9617,16.0015,15.9484,15.9683,193300.0
2007-08-03 14:00:00,24.05,24.1,24.04,24.09,135800.0,15.9683,16.0015,15.9617,15.9949,135800.0
2007-08-03 14:05:00,24.09,24.09,24.02,24.02,119200.0,15.9949,15.9949,15.9484,15.9484,119200.0
2007-08-03 14:10:00,24.02,24.02,23.93,23.95,119700.0,15.9484,15.9484,15.8886,15.9019,119700.0
2007-08-03 14:15:00,23.95,23.96,23.9,23.94,102800.0,15.9019,15.9085,15.8687,15.8953,102800.0
2007-08-03 14:20:00,23.94,23.96,23.89,23.89,146200.0,15.8953,15.9085,15.8621,15.8621,146200.0
2007-08-03 14:25:00,23.89,23.9,23.85,23.85,130500.0,15.8621,15.8687,15.8355,15.8355,130500.0
2007-08-03 14:30:00,23.85,23.92,23.85,23.9,144100.0,15.8355,15.882,15.8355,15.8687,144100.0
2007-08-03 14:35:00,23.89,23.94,23.89,23.9,160100.0,15.8621,15.8953,15.8621,15.8687,160100.0
2007-08-03 14:40:00,23.9,23.92,23.86,23.86,142400.0,15.8687,15.882,15.8421,15.8421,142400.0
2007-08-03 14:45:00,23.85,23.89,23.83,23.83,223600.0,15.8355,15.8621,15.8222,15.8222,223600.0
2007-08-03 14:50:00,23.84,23.84,23.76,23.77,203800.0,15.8289,15.8289,15.7757,15.7824,203800.0
2007-08-03 14:55:00,23.78,23.82,23.76,23.77,218600.0,15.789,15.8156,15.7757,15.7824,218600.0
2007-08-03 15:00:00,23.77,23.8,23.7,23.72,210200.0,15.7824,15.8023,15.7359,15.7492,210200.0
2007-08-03 15:05:00,23.72,23.75,23.68,23.69,215800.0,15.7492,15.7691,15.7226,15.7293,215800.0
2007-08-03 15:10:00,23.69,23.77,23.69,23.72,252100.0,15.7293,15.7824,15.7293,15.7492,252100.0
2007-08-03 15:15:00,23.72,23.76,23.68,23.74,239400.0,15.7492,15.7757,15.7226,15.7625,239400.0
2007-08-03 15:20:00,23.73,23.74,23.68,23.73,250500.0,15.7558,15.7625,15.7226,15.7558,250500.0
2007-08-03 15:25:00,23.72,23.73,23.66,23.71,336500.0,15.7492,15.7558,15.7093,15.7425,336500.0
2007-08-03 15:30:00,23.71,23.76,23.7,23.74,347700.0,15.7425,15.7757,15.7359,15.7625,347700.0
2007-08-03 15:35:00,23.74,23.74,23.63,23.65,326500.0,15.7625,15.7625,15.6894,15.7027,326500.0
2007-08-03 15:40:00,23.65,23.7,23.6,23.66,262900.0,15.7027,15.7359,15.6695,15.7093,262900.0
2007-08-03 15:45:00,23.67,23.74,23.61,23.7,270000.0,15.716,15.7625,15.6761,15.7359,270000.0
2007-08-03 15:50:00,23.69,23.73,23.67,23.7,345300.0,15.7293,15.7558,15.716,15.7359,345300.0
2007-08-03 15:55:00,23.7,23.72,23.54,23.55,358300.0,15.7359,15.7492,15.6297,15.6363,358300.0
2007-08-06 09:30:00,23.69,23.84,23.45,23.46,463400.0,15.7293,15.8289,15.5699,15.5766,463400.0
2007-08-06 09:35:00,23.45,23.6,23.41,23.51,408200.0,15.5699,15.6695,15.5434,15.6098,408200.0
2007-08-06 09:40:00,23.51,23.54,23.33,23.33,296000.0,15.6098,15.6297,15.4902,15.4902,296000.0
2007-08-06 09:45:00,23.34,23.35,23.18,23.21,425500.0,15.4969,15.5035,15.3906,15.4106,425500.0
2007-08-06 09:50:00,23.2,23.23,23.07,23.2,636400.0,15.4039,15.4238,15.3176,15.4039,636400.0
2007-08-06 09:55:00,23.2,23.35,23.1,23.13,562300.0,15.4039,15.5035,15.3375,15.3574,562300.0
2007-08-06 10:00:00,23.14,23.17,23.06,23.14,466400.0,15.3641,15.384,15.311,15.3641,466400.0
2007-08-06 10:05:00,23.14,23.15,23.07,23.09,394200.0,15.3641,15.3707,15.3176,15.3309,394200.0
2007-08-06 10:10:00,23.09,23.09,23.03,23.09,390500.0,15.3309,15.3309,15.2911,15.3309,390500.0
2007-08-06 10:15:00,23.1,23.14,23.03,23.06,634400.0,15.3375,15.3641,15.2911,15.311,634400.0
2007-08-06 10:20:00,23.06,23.09,23.01,23.01,366200.0,15.311,15.3309,15.2778,15.2778,366200.0
2007-08-06 10:25:00,23.01,23.05,22.8,22.85,706200.0,15.2778,15.3043,15.1383,15.1715,706200.0
2007-08-06 10:30:00,22.85,22.95,22.83,22.87,206900.0,15.1715,15.2379,15.1583,15.1848,206900.0
2007-08-06 10:35:00,22.87,22.92,22.85,22.88,223600.0,15.1848,15.218,15.1715,15.1915,223600.0
2007-08-06 10:40:00,22.88,22.9,22.79,22.87,271500.0,15.1915,15.2047,15.1317,15.1848,271500.0
2007-08-06 10:45:00,22.87,22.89,22.83,22.83,231100.0,15.1848,15.1981,15.1583,15.1583,231100.0
2007-08-06 10:50:00,22.83,22.88,22.82,22.85,274600.0,15.1583,15.1915,15.1516,15.1715,274600.0
2007-08-06 10:55:00,22.85,22.87,22.79,22.8,299300.0,15.1715,15.1848,15.1317,15.1383,299300.0
2007-08-06 11:00:00,22.81,22.83,22.71,22.74,423000.0,15.145,15.1583,15.0786,15.0985,423000.0
2007-08-06 11:05:00,22.74,22.8,22.74,22.76,438500.0,15.0985,15.1383,15.0985,15.1118,438500.0
2007-08-06 11:10:00,22.75,22.76,22.66,22.73,358000.0,15.1051,15.1118,15.0454,15.0919,358000.0
2007-08-06 11:15:00,22.73,22.75,22.66,22.69,296000.0,15.0919,15.1051,15.0454,15.0653,296000.0
2007-08-06 11:20:00,22.68,22.76,22.67,22.75,414800.0,15.0587,15.1118,15.052,15.1051,414800.0
2007-08-06 11:25:00,22.75,22.78,22.73,22.78,292200.0,15.1051,15.1251,15.0919,15.1251,292200.0
2007-08-06 11:30:00,22.78,22.89,22.77,22.84,362500.0,15.1251,15.1981,15.1184,15.1649,362500.0
2007-08-06 11:35:00,22.84,22.86,22.77,22.86,230200.0,15.1649,15.1782,15.1184,15.1782,230200.0
2007-08-06 11:40:00,22.85,22.92,22.85,22.9,246400.0,15.1715,15.218,15.1715,15.2047,246400.0
2007-08-06 11:45:00,22.89,22.9,22.88,22.89,329900.0,15.1981,15.2047,15.1915,15.1981,329900.0
2007-08-06 11:50:00,22.89,22.9,22.86,22.88,213000.0,15.1981,15.2047,15.1782,15.1915,213000.0
2007-08-06 11:55:00,22.89,22.9,22.84,22.85,183500.0,15.1981,15.2047,15.1649,15.1715,183500.0
2007-08-06 12:00:00,22.85,22.86,22.72,22.73,676500.0,15.1715,15.1782,15.0852,15.0919,676500.0
2007-08-06 12:05:00,22.72,22.79,22.64,22.77,310900.0,15.0852,15.1317,15.0321,15.1184,310900.0
2007-08-06 12:10:00,22.77,22.77,22.69,22.71,131000.0,15.1184,15.1184,15.0653,15.0786,131000.0
2007-08-06 12:15:00,22.72,22.74,22.66,22.66,161300.0,15.0852,15.0985,15.0454,15.0454,161300.0
2007-08-06 12:20:00,22.66,22.69,22.65,22.67,157900.0,15.0454,15.0653,15.0387,15.052,157900.0
2007-08-06 12:25:00,22.67,22.73,22.66,22.7,208800.0,15.052,15.0919,15.0454,15.0719,208800.0
2007-08-06 12:30:00,22.7,22.72,22.69,22.7,213200.0,15.0719,15.0852,15.0653,15.0719,213200.0
2007-08-06 12:35:00,22.7,22.75,22.68,22.72,256500.0,15.0719,15.1051,15.0587,15.0852,256500.0
2007-08-06 12:40:00,22.73,22.76,22.69,22.7,296200.0,15.0919,15.1118,15.0653,15.0719,296200.0
2007-08-06 12:45:00,22.7,22.75,22.69,22.74,183000.0,15.0719,15.1051,15.0653,15.0985,183000.0
2007-08-06 12:50:00,22.75,22.85,22.74,22.84,378400.0,15.1051,15.1715,15.0985,15.1649,378400.0
2007-08-06 12:55:00,22.83,22.86,22.83,22.84,210200.0,15.1583,15.1782,15.1583,15.1649,210200.0
2007-08-06 13:00:00,22.85,22.86,22.8,22.81,268100.0,15.1715,15.1782,15.1383,15.145,268100.0
2007-08-06 13:05:00,22.81,22.83,22.73,22.73,218700.0,15.145,15.1583,15.0919,15.0919,218700.0
2007-08-06 13:10:00,22.73,22.74,22.66,22.69,304100.0,15.0919,15.0985,15.0454,15.0653,304100.0
2007-08-06 13:15:00,22.69,22.71,22.65,22.66,267800.0,15.0653,15.0786,15.0387,15.0454,267800.0
2007-08-06 13:20:00,22.65,22.66,22.56,22.65,307600.0,15.0387,15.0454,14.979,15.0387,307600.0
2007-08-06 13:25:00,22.66,22.66,22.59,22.62,215800.0,15.0454,15.0454,14.9989,15.0188,215800.0
2007-08-06 13:30:00,22.62,22.75,22.62,22.63,435400.0,15.0188,15.1051,15.0188,15.0255,435400.0
2007-08-06 13:35:00,22.63,22.69,22.63,22.65,127500.0,15.0255,15.0653,15.0255,15.0387,127500.0
2007-08-06 13:40:00,22.65,22.68,22.64,22.65,160800.0,15.0387,15.0587,15.0321,15.0387,160800.0
2007-08-06 13:45:00,22.65,22.65,22.59,22.59,267000.0,15.0387,15.0387,14.9989,14.9989,267000.0
2007-08-06 13:50:00,22.6,22.6,22.56,22.56,217100.0,15.0055,15.0055,14.979,14.979,217100.0
2007-08-06 13:55:00,22.56,22.57,22.44,22.46,471100.0,14.979,14.9856,14.8993,14.9126,471100.0
2007-08-06 14:00:00,22.46,22.69,22.45,22.67,299200.0,14.9126,15.0653,14.906,15.052,299200.0
2007-08-06 14:05:00,22.67,22.77,22.67,22.71,279400.0,15.052,15.1184,15.052,15.0786,279400.0
2007-08-06 14:10:00,22.7,22.71,22.58,22.67,143300.0,15.0719,15.0786,14.9923,15.052,143300.0
2007-08-06 14:15:00,22.67,22.73,22.64,22.7,188100.0,15.052,15.0919,15.0321,15.0719,188100.0
2007-08-06 14:20:00,22.7,22.72,22.65,22.66,216600.0,15.0719,15.0852,15.0387,15.0454,216600.0
2007-08-06 14:25:00,22.65,22.71,22.65,22.7,266400.0,15.0387,15.0786,15.0387,15.0719,266400.0
2007-08-06 14:30:00,22.71,22.8,22.7,22.7,351800.0,15.0786,15.1383,15.0719,15.0719,351800.0
2007-08-06 14:35:00,22.71,22.79,22.69,22.79,227300.0,15.0786,15.1317,15.0653,15.1317,227300.0
2007-08-06 14:40:00,22.79,22.82,22.77,22.8,491100.0,15.1317,15.1516,15.1184,15.1383,491100.0
2007-08-06 14:45:00,22.8,22.87,22.8,22.87,208200.0,15.1383,15.1848,15.1383,15.1848,208200.0
2007-08-06 14:50:00,22.87,22.89,22.85,22.88,259800.0,15.1848,15.1981,15.1715,15.1915,259800.0
2007-08-06 14:55:00,22.89,22.89,22.78,22.86,283000.0,15.1981,15.1981,15.1251,15.1782,283000.0
2007-08-06 15:00:00,22.85,22.91,22.85,22.9,188200.0,15.1715,15.2114,15.1715,15.2047,188200.0
2007-08-06 15:05:00,22.9,22.94,22.87,22.94,217300.0,15.2047,15.2313,15.1848,15.2313,217300.0
2007-08-06 15:10:00,22.94,23.0,22.93,23.0,197600.0,15.2313,15.2711,15.2247,15.2711,197600.0
2007-08-06 15:15:00,22.99,23.15,22.98,23.14,827900.0,15.2645,15.3707,15.2579,15.3641,827900.0
2007-08-06 15:20:00,23.14,23.16,23.09,23.14,424800.0,15.3641,15.3774,15.3309,15.3641,424800.0
2007-08-06 15:25:00,23.15,23.23,23.14,23.23,455600.0,15.3707,15.4238,15.3641,15.4238,455600.0
2007-08-06 15:30:00,23.23,23.33,23.16,23.17,540600.0,15.4238,15.4902,15.3774,15.384,540600.0
2007-08-06 15:35:00,23.18,23.24,23.15,23.21,301700.0,15.3906,15.4305,15.3707,15.4106,301700.0
2007-08-06 15:40:00,23.2,23.3,23.2,23.26,495200.0,15.4039,15.4703,15.4039,15.4438,495200.0
2007-08-06 15:45:00,23.26,23.32,23.25,23.31,560700.0,15.4438,15.4836,15.4371,15.477,560700.0
2007-08-06 15:50:00,23.32,23.36,23.29,23.34,578900.0,15.4836,15.5102,15.4637,15.4969,578900.0
2007-08-06 15:55:00,23.34,23.37,23.31,23.36,569700.0,15.4969,15.5168,15.477,15.5102,569700.0
2007-08-07 09:30:00,23.2,23.29,23.12,23.28,210300.0,15.4039,15.4637,15.3508,15.457,210300.0
2007-08-07 09:35:00,23.28,23.35,23.25,23.3,143000.0,15.457,15.5035,15.4371,15.4703,143000.0
2007-08-07 09:40:00,23.3,23.49,23.28,23.43,196700.0,15.4703,15.5965,15.457,15.5566,196700.0
2007-08-07 09:45:00,23.44,23.63,23.43,23.62,372100.0,15.5633,15.6894,15.5566,15.6828,372100.0
2007-08-07 09:50:00,23.62,23.63,23.44,23.5,275300.0,15.6828,15.6894,15.5633,15.6031,275300.0
2007-08-07 09:55:00,23.5,23.52,23.46,23.5,178900.0,15.6031,15.6164,15.5766,15.6031,178900.0
2007-08-07 10:00:00,23.49,23.54,23.48,23.5,207700.0,15.5965,15.6297,15.5898,15.6031,207700.0
2007-08-07 10:05:00,23.5,23.54,23.48,23.48,222600.0,15.6031,15.6297,15.5898,15.5898,222600.0
2007-08-07 10:10:00,23.48,23.48,23.3,23.31,144000.0,15.5898,15.5898,15.4703,15.477,144000.0
2007-08-07 10:15:00,23.3,23.33,23.2,23.21,324100.0,15.4703,15.4902,15.4039,15.4106,324100.0
2007-08-07 10:20:00,23.2,23.21,23.16,23.18,227700.0,15.4039,15.4106,15.3774,15.3906,227700.0
2007-08-07 10:25:00,23.18,23.19,23.03,23.08,489400.0,15.3906,15.3973,15.2911,15.3242,489400.0
2007-08-07 10:30:00,23.08,23.09,22.9,22.92,280700.0,15.3242,15.3309,15.2047,15.218,280700.0
2007-08-07 10:35:00,22.92,23.0,22.91,22.97,181600.0,15.218,15.2711,15.2114,15.2512,181600.0
2007-08-07 10:40:00,22.97,22.97,22.87,22.96,290100.0,15.2512,15.2512,15.1848,15.2446,290100.0
2007-08-07 10:45:00,22.97,22.98,22.95,22.96,84000.0,15.2512,15.2579,15.2379,15.2446,84000.0
2007-08-07 10:50:00,22.97,23.04,22.96,23.0,220700.0,15.2512,15.2977,15.2446,15.2711,220700.0
2007-08-07 10:55:00,23.01,23.06,22.98,23.06,122100.0,15.2778,15.311,15.2579,15.311,122100.0
2007-08-07 11:00:00,23.06,23.16,23.05,23.15,210000.0,15.311,15.3774,15.3043,15.3707,210000.0
2007-08-07 11:05:00,23.16,23.16,23.08,23.1,145700.0,15.3774,15.3774,15.3242,15.3375,145700.0
2007-08-07 11:10:00,23.1,23.19,23.1,23.15,159500.0,15.3375,15.3973,15.3375,15.3707,159500.0
2007-08-07 11:15:00,23.16,23.18,23.11,23.12,107300.0,15.3774,15.3906,15.3442,15.3508,107300.0
2007-08-07 11:20:00,23.11,23.12,23.07,23.1,137000.0,15.3442,15.3508,15.3176,15.3375,137000.0
2007-08-07 11:25:00,23.09,23.1,23.03,23.04,116700.0,15.3309,15.3375,15.2911,15.2977,116700.0
2007-08-07 11:30:00,23.04,23.06,23.0,23.02,172800.0,15.2977,15.311,15.2711,15.2844,172800.0
2007-08-07 11:35:00,23.01,23.01,22.96,22.98,181900.0,15.2778,15.2778,15.2446,15.2579,181900.0
2007-08-07 11:40:00,22.99,23.07,22.98,23.06,158700.0,15.2645,15.3176,15.2579,15.311,158700.0
2007-08-07 11:45:00,23.07,23.1,23.05,23.05,89200.0,15.3176,15.3375,15.3043,15.3043,89200.0
2007-08-07 11:50:00,23.06,23.08,23.0,23.08,127800.0,15.311,15.3242,15.2711,15.3242,127800.0
2007-08-07 11:55:00,23.07,23.08,23.01,23.01,97400.0,15.3176,15.3242,15.2778,15.2778,97400.0
2007-08-07 12:00:00,23.01,23.03,22.97,23.02,121300.0,15.2778,15.2911,15.2512,15.2844,121300.0
2007-08-07 12:05:00,23.02,23.07,23.02,23.02,88700.0,15.2844,15.3176,15.2844,15.2844,88700.0
2007-08-07 12:10:00,23.02,23.05,22.98,22.98,85700.0,15.2844,15.3043,15.2579,15.2579,85700.0
2007-08-07 12:15:00,22.99,22.99,22.94,22.94,151800.0,15.2645,15.2645,15.2313,15.2313,151800.0
2007-08-07 12:20:00,22.94,22.97,22.91,22.97,110600.0,15.2313,15.2512,15.2114,15.2512,110600.0
2007-08-07 12:25:00,22.97,23.03,22.96,23.0,217100.0,15.2512,15.2911,15.2446,15.2711,217100.0
2007-08-07 12:30:00,22.99,23.01,22.95,23.0,153800.0,15.2645,15.2778,15.2379,15.2711,153800.0
2007-08-07 12:35:00,22.99,23.0,22.9,22.93,188000.0,15.2645,15.2711,15.2047,15.2247,188000.0
2007-08-07 12:40:00,22.93,22.96,22.9,22.91,106800.0,15.2247,15.2446,15.2047,15.2114,106800.0
2007-08-07 12:45:00,22.91,22.96,22.9,22.94,143200.0,15.2114,15.2446,15.2047,15.2313,143200.0
2007-08-07 12:50:00,22.94,22.94,22.91,22.93,88600.0,15.2313,15.2313,15.2114,15.2247,88600.0
2007-08-07 12:55:00,22.93,22.99,22.92,22.96,202400.0,15.2247,15.2645,15.218,15.2446,202400.0
2007-08-07 13:00:00,22.95,22.97,22.93,22.94,169100.0,15.2379,15.2512,15.2247,15.2313,169100.0
2007-08-07 13:05:00,22.94,23.0,22.93,23.0,118500.0,15.2313,15.2711,15.2247,15.2711,118500.0
2007-08-07 13:10:00,23.0,23.0,22.93,22.94,99400.0,15.2711,15.2711,15.2247,15.2313,99400.0
2007-08-07 13:15:00,22.94,22.97,22.92,22.94,98700.0,15.2313,15.2512,15.218,15.2313,98700.0
2007-08-07 13:20:00,22.94,22.95,22.92,22.93,105800.0,15.2313,15.2379,15.218,15.2247,105800.0
2007-08-07 13:25:00,22.92,22.95,22.92,22.94,69900.0,15.218,15.2379,15.218,15.2313,69900.0
2007-08-07 13:30:00,22.93,22.95,22.92,22.93,119600.0,15.2247,15.2379,15.218,15.2247,119600.0
2007-08-07 13:35:00,22.93,22.94,22.91,22.94,106300.0,15.2247,15.2313,15.2114,15.2313,106300.0
2007-08-07 13:40:00,22.94,22.95,22.91,22.92,153900.0,15.2313,15.2379,15.2114,15.218,153900.0
2007-08-07 13:45:00,22.93,22.95,22.9,22.95,140600.0,15.2247,15.2379,15.2047,15.2379,140600.0
2007-08-07 13:50:00,22.94,22.95,22.9,22.91,215900.0,15.2313,15.2379,15.2047,15.2114,215900.0
2007-08-07 13:55:00,22.91,22.92,22.88,22.9,181200.0,15.2114,15.218,15.1915,15.2047,181200.0
2007-08-07 14:00:00,22.9,22.9,22.86,22.89,87100.0,15.2047,15.2047,15.1782,15.1981,87100.0
2007-08-07 14:05:00,22.89,22.95,22.88,22.91,181300.0,15.1981,15.2379,15.1915,15.2114,181300.0
2007-08-07 14:10:00,22.91,22.98,22.85,22.94,366700.0,15.2114,15.2579,15.1715,15.2313,366700.0
2007-08-07 14:15:00,22.94,23.05,22.79,22.8,486000.0,15.2313,15.3043,15.1317,15.1383,486000.0
2007-08-07 14:20:00,22.79,22.96,22.75,22.84,314300.0,15.1317,15.2446,15.1051,15.1649,314300.0
2007-08-07 14:25:00,22.84,22.92,22.71,22.79,480800.0,15.1649,15.218,15.0786,15.1317,480800.0
2007-08-07 14:30:00,22.77,22.83,22.72,22.78,230500.0,15.1184,15.1583,15.0852,15.1251,230500.0
2007-08-07 14:35:00,22.78,22.85,22.72,22.84,228400.0,15.1251,15.1715,15.0852,15.1649,228400.0
2007-08-07 14:40:00,22.84,22.95,22.79,22.91,309500.0,15.1649,15.2379,15.1317,15.2114,309500.0
2007-08-07 14:45:00,22.92,22.93,22.82,22.89,198700.0,15.218,15.2247,15.1516,15.1981,198700.0
2007-08-07 14:50:00,22.89,22.99,22.86,22.94,283900.0,15.1981,15.2645,15.1782,15.2313,283900.0
2007-08-07 14:55:00,22.93,23.03,22.93,23.02,335500.0,15.2247,15.2911,15.2247,15.2844,335500.0
2007-08-07 15:00:00,23.02,23.23,23.02,23.18,422400.0,15.2844,15.4238,15.2844,15.3906,422400.0
2007-08-07 15:05:00,23.17,23.18,23.09,23.14,295600.0,15.384,15.3906,15.3309,15.3641,295600.0
2007-08-07 15:10:00,23.14,23.14,22.92,23.04,918300.0,15.3641,15.3641,15.218,15.2977,918300.0
2007-08-07 15:15:00,23.04,23.11,23.02,23.08,298900.0,15.2977,15.3442,15.2844,15.3242,298900.0
2007-08-07 15:20:00,23.09,23.12,23.04,23.09,179200.0,15.3309,15.3508,15.2977,15.3309,179200.0
2007-08-07 15:25:00,23.1,23.15,23.08,23.13,216700.0,15.3375,15.3707,15.3242,15.3574,216700.0
2007-08-07 15:30:00,23.13,23.28,23.12,23.28,422400.0,15.3574,15.457,15.3508,15.457,422400.0
2007-08-07 15:35:00,23.28,23.36,23.27,23.34,282500.0,15.457,15.5102,15.4504,15.4969,282500.0
2007-08-07 15:40:00,23.33,23.35,23.25,23.27,336400.0,15.4902,15.5035,15.4371,15.4504,336400.0
2007-08-07 15:45:00,23.27,23.28,23.2,23.2,289200.0,15.4504,15.457,15.4039,15.4039,289200.0
2007-08-07 15:50:00,23.2,23.25,23.19,23.19,378500.0,15.4039,15.4371,15.3973,15.3973,378500.0
2007-08-07 15:55:00,23.19,23.23,23.19,23.2,386900.0,15.3973,15.4238,15.3973,15.4039,386900.0
2007-08-08 09:30:00,23.41,23.6,23.41,23.51,321700.0,15.5434,15.6695,15.5434,15.6098,321700.0
2007-08-08 09:35:00,23.53,23.97,23.5,23.96,793200.0,15.623,15.9152,15.6031,15.9085,793200.0
2007-08-08 09:40:00,23.96,24.0,23.85,23.89,424700.0,15.9085,15.9351,15.8355,15.8621,424700.0
2007-08-08 09:45:00,23.89,23.97,23.87,23.96,323100.0,15.8621,15.9152,15.8488,15.9085,323100.0
2007-08-08 09:50:00,23.96,23.96,23.77,23.8,361700.0,15.9085,15.9085,15.7824,15.8023,361700.0
2007-08-08 09:55:00,23.8,23.81,23.7,23.73,282800.0,15.8023,15.8089,15.7359,15.7558,282800.0
2007-08-08 10:00:00,23.73,23.86,23.67,23.76,315700.0,15.7558,15.8421,15.716,15.7757,315700.0
2007-08-08 10:05:00,23.75,23.76,23.69,23.72,150100.0,15.7691,15.7757,15.7293,15.7492,150100.0
2007-08-08 10:10:00,23.73,23.74,23.64,23.67,140000.0,15.7558,15.7625,15.6961,15.716,140000.0
2007-08-08 10:15:00,23.68,23.75,23.66,23.75,162700.0,15.7226,15.7691,15.7093,15.7691,162700.0
2007-08-08 10:20:00,23.75,23.76,23.68,23.76,218900.0,15.7691,15.7757,15.7226,15.7757,218900.0
2007-08-08 10:25:00,23.76,23.77,23.69,23.7,119800.0,15.7757,15.7824,15.7293,15.7359,119800.0
2007-08-08 10:30:00,23.7,23.75,23.68,23.74,123300.0,15.7359,15.7691,15.7226,15.7625,123300.0
2007-08-08 10:35:00,23.74,23.87,23.73,23.85,251400.0,15.7625,15.8488,15.7558,15.8355,251400.0
2007-08-08 10:40:00,23.86,23.96,23.85,23.96,212900.0,15.8421,15.9085,15.8355,15.9085,212900.0
2007-08-08 10:45:00,23.95,24.01,23.92,23.96,317900.0,15.9019,15.9417,15.882,15.9085,317900.0
2007-08-08 10:50:00,23.95,23.97,23.91,23.94,128500.0,15.9019,15.9152,15.8753,15.8953,128500.0
2007-08-08 10:55:00,23.94,24.01,23.92,24.01,524400.0,15.8953,15.9417,15.882,15.9417,524400.0
2007-08-08 11:00:00,24.0,24.01,23.9,23.91,180800.0,15.9351,15.9417,15.8687,15.8753,180800.0
2007-08-08 11:05:00,23.9,23.91,23.8,23.9,193500.0,15.8687,15.8753,15.8023,15.8687,193500.0
2007-08-08 11:10:00,23.9,23.96,23.89,23.95,205200.0,15.8687,15.9085,15.8621,15.9019,205200.0
2007-08-08 11:15:00,23.94,23.96,23.76,23.77,271700.0,15.8953,15.9085,15.7757,15.7824,271700.0
2007-08-08 11:20:00,23.76,23.78,23.7,23.73,117100.0,15.7757,15.789,15.7359,15.7558,117100.0
2007-08-08 11:25:00,23.73,23.79,23.72,23.76,81800.0,15.7558,15.7957,15.7492,15.7757,81800.0
2007-08-08 11:30:00,23.76,23.79,23.73,23.78,187900.0,15.7757,15.7957,15.7558,15.789,187900.0
2007-08-08 11:35:00,23.77,23.77,23.72,23.73,291100.0,15.7824,15.7824,15.7492,15.7558,291100.0
2007-08-08 11:40:00,23.73,23.75,23.68,23.68,147500.0,15.7558,15.7691,15.7226,15.7226,147500.0
2007-08-08 11:45:00,23.68,23.7,23.64,23.68,105300.0,15.7226,15.7359,15.6961,15.7226,105300.0
2007-08-08 11:50:00,23.68,23.68,23.64,23.65,82700.0,15.7226,15.7226,15.6961,15.7027,82700.0
2007-08-08 11:55:00,23.64,23.65,23.58,23.58,182500.0,15.6961,15.7027,15.6562,15.6562,182500.0
2007-08-08 12:00:00,23.59,23.59,23.47,23.55,299000.0,15.6629,15.6629,15.5832,15.6363,299000.0
2007-08-08 12:05:00,23.55,23.56,23.53,23.55,99200.0,15.6363,15.643,15.623,15.6363,99200.0
2007-08-08 12:10:00,23.55,23.55,23.5,23.53,100100.0,15.6363,15.6363,15.6031,15.623,100100.0
2007-08-08 12:15:00,23.52,23.54,23.5,23.52,104000.0,15.6164,15.6297,15.6031,15.6164,104000.0
2007-08-08 12:20:00,23.53,23.55,23.48,23.5,158200.0,15.623,15.6363,15.5898,15.6031,158200.0
2007-08-08 12:25:00,23.5,23.53,23.48,23.5,244300.0,15.6031,15.623,15.5898,15.6031,244300.0
2007-08-08 12:30:00,23.51,23.54,23.51,23.53,159200.0,15.6098,15.6297,15.6098,15.623,159200.0
2007-08-08 12:35:00,23.53,23.55,23.5,23.55,175700.0,15.623,15.6363,15.6031,15.6363,175700.0
2007-08-08 12:40:00,23.55,23.56,23.46,23.52,239400.0,15.6363,15.643,15.5766,15.6164,239400.0
2007-08-08 12:45:00,23.52,23.53,23.48,23.53,208500.0,15.6164,15.623,15.5898,15.623,208500.0
2007-08-08 12:50:00,23.53,23.54,23.52,23.52,150100.0,15.623,15.6297,15.6164,15.6164,150100.0
2007-08-08 12:55:00,23.52,23.67,23.52,23.67,260100.0,15.6164,15.716,15.6164,15.716,260100.0
2007-08-08 13:00:00,23.67,23.74,23.64,23.71,490700.0,15.716,15.7625,15.6961,15.7425,490700.0
2007-08-08 13:05:00,23.71,23.76,23.68,23.68,285700.0,15.7425,15.7757,15.7226,15.7226,285700.0
2007-08-08 13:10:00,23.68,23.84,23.63,23.83,275300.0,15.7226,15.8289,15.6894,15.8222,275300.0
2007-08-08 13:15:00,23.83,23.84,23.57,23.58,283300.0,15.8222,15.8289,15.6496,15.6562,283300.0
2007-08-08 13:20:00,23.61,23.7,23.55,23.64,470100.0,15.6761,15.7359,15.6363,15.6961,470100.0
2007-08-08 13:25:00,23.64,23.72,23.63,23.71,181600.0,15.6961,15.7492,15.6894,15.7425,181600.0
2007-08-08 13:30:00,23.71,23.77,23.69,23.75,197100.0,15.7425,15.7824,15.7293,15.7691,197100.0
2007-08-08 13:35:00,23.75,23.75,23.69,23.75,165500.0,15.7691,15.7691,15.7293,15.7691,165500.0
2007-08-08 13:40:00,23.74,23.75,23.69,23.7,164400.0,15.7625,15.7691,15.7293,15.7359,164400.0
2007-08-08 13:45:00,23.69,23.7,23.65,23.65,249700.0,15.7293,15.7359,15.7027,15.7027,249700.0
2007-08-08 13:50:00,23.65,23.71,23.65,23.7,175600.0,15.7027,15.7425,15.7027,15.7359,175600.0
2007-08-08 13:55:00,23.7,23.75,23.69,23.75,127800.0,15.7359,15.7691,15.7293,15.7691,127800.0
2007-08-08 14:00:00,23.75,23.75,23.7,23.7,162200.0,15.7691,15.7691,15.7359,15.7359,162200.0
2007-08-08 14:05:00,23.71,23.76,23.69,23.74,346100.0,15.7425,15.7757,15.7293,15.7625,346100.0
2007-08-08 14:10:00,23.73,23.83,23.73,23.83,268300.0,15.7558,15.8222,15.7558,15.8222,268300.0
2007-08-08 14:15:00,23.82,23.85,23.78,23.85,205200.0,15.8156,15.8355,15.789,15.8355,205200.0
2007-08-08 14:20:00,23.85,23.91,23.84,23.89,301700.0,15.8355,15.8753,15.8289,15.8621,301700.0
2007-08-08 14:25:00,23.88,23.95,23.88,23.94,203600.0,15.8554,15.9019,15.8554,15.8953,203600.0
2007-08-08 14:30:00,23.94,23.95,23.92,23.94,174500.0,15.8953,15.9019,15.882,15.8953,174500.0
2007-08-08 14:35:00,23.94,23.94,23.87,23.89,209000.0,15.8953,15.8953,15.8488,15.8621,209000.0
2007-08-08 14:40:00,23.89,23.9,23.84,23.85,183000.0,15.8621,15.8687,15.8289,15.8355,183000.0
2007-08-08 14:45:00,23.85,23.87,23.82,23.82,111800.0,15.8355,15.8488,15.8156,15.8156,111800.0
2007-08-08 14:50:00,23.82,23.82,23.77,23.79,152900.0,15.8156,15.8156,15.7824,15.7957,152900.0
2007-08-08 14:55:00,23.8,23.8,23.69,23.73,209200.0,15.8023,15.8023,15.7293,15.7558,209200.0
2007-08-08 15:00:00,23.72,23.79,23.71,23.75,322700.0,15.7492,15.7957,15.7425,15.7691,322700.0
2007-08-08 15:05:00,23.75,23.78,23.74,23.76,264600.0,15.7691,15.789,15.7625,15.7757,264600.0
2007-08-08 15:10:00,23.76,23.8,23.74,23.78,337600.0,15.7757,15.8023,15.7625,15.789,337600.0
2007-08-08 15:15:00,23.78,23.81,23.76,23.81,352100.0,15.789,15.8089,15.7757,15.8089,352100.0
2007-08-08 15:20:00,23.81,23.89,23.8,23.81,478600.0,15.8089,15.8621,15.8023,15.8089,478600.0
2007-08-08 15:25:00,23.81,23.91,23.78,23.83,334900.0,15.8089,15.8753,15.789,15.8222,334900.0
2007-08-08 15:30:00,23.83,23.84,23.74,23.79,326100.0,15.8222,15.8289,15.7625,15.7957,326100.0
2007-08-08 15:35:00,23.79,23.84,23.7,23.78,310400.0,15.7957,15.8289,15.7359,15.789,310400.0
2007-08-08 15:40:00,23.78,23.8,23.74,23.77,330000.0,15.789,15.8023,15.7625,15.7824,330000.0
2007-08-08 15:45:00,23.77,23.88,23.76,23.84,590800.0,15.7824,15.8554,15.7757,15.8289,590800.0
2007-08-08 15:50:00,23.84,23.97,23.83,23.91,545400.0,15.8289,15.9152,15.8222,15.8753,545400.0
2007-08-08 15:55:00,23.91,24.0,23.9,24.0,434500.0,15.8753,15.9351,15.8687,15.9351,434500.0
2007-08-09 09:30:00,23.68,23.8,23.67,23.78,313900.0,15.7226,15.8023,15.716,15.789,313900.0
2007-08-09 09:35:00,23.79,23.9,23.78,23.81,272800.0,15.7957,15.8687,15.789,15.8089,272800.0
2007-08-09 09:40:00,23.8,23.84,23.75,23.79,558600.0,15.8023,15.8289,15.7691,15.7957,558600.0
2007-08-09 09:45:00,23.78,23.82,23.56,23.61,434000.0,15.789,15.8156,15.643,15.6761,434000.0
2007-08-09 09:50:00,23.6,23.75,23.53,23.6,590600.0,15.6695,15.7691,15.623,15.6695,590600.0
2007-08-09 09:55:00,23.6,23.67,23.53,23.61,422200.0,15.6695,15.716,15.623,15.6761,422200.0
2007-08-09 10:00:00,23.61,23.74,23.6,23.65,356100.0,15.6761,15.7625,15.6695,15.7027,356100.0
2007-08-09 10:05:00,23.64,23.76,23.63,23.69,388500.0,15.6961,15.7757,15.6894,15.7293,388500.0
2007-08-09 10:10:00,23.7,23.87,23.66,23.87,363100.0,15.7359,15.8488,15.7093,15.8488,363100.0
2007-08-09 10:15:00,23.86,23.97,23.85,23.93,348800.0,15.8421,15.9152,15.8355,15.8886,348800.0
2007-08-09 10:20:00,23.93,23.93,23.77,23.8,206500.0,15.8886,15.8886,15.7824,15.8023,206500.0
2007-08-09 10:25:00,23.8,23.94,23.79,23.85,223200.0,15.8023,15.8953,15.7957,15.8355,223200.0
2007-08-09 10:30:00,23.85,23.97,23.82,23.96,384200.0,15.8355,15.9152,15.8156,15.9085,384200.0
2007-08-09 10:35:00,23.97,24.0,23.84,23.9,190500.0,15.9152,15.9351,15.8289,15.8687,190500.0
2007-08-09 10:40:00,23.9,23.94,23.87,23.88,136000.0,15.8687,15.8953,15.8488,15.8554,136000.0
2007-08-09 10:45:00,23.88,23.9,23.82,23.85,206900.0,15.8554,15.8687,15.8156,15.8355,206900.0
2007-08-09 10:50:00,23.84,23.86,23.78,23.85,176600.0,15.8289,15.8421,15.789,15.8355,176600.0
2007-08-09 10:55:00,23.85,23.86,23.82,23.85,150700.0,15.8355,15.8421,15.8156,15.8355,150700.0
2007-08-09 11:00:00,23.85,23.86,23.8,23.83,223300.0,15.8355,15.8421,15.8023,15.8222,223300.0
2007-08-09 11:05:00,23.84,23.86,23.81,23.82,205600.0,15.8289,15.8421,15.8089,15.8156,205600.0
2007-08-09 11:10:00,23.83,23.96,23.83,23.92,192600.0,15.8222,15.9085,15.8222,15.882,192600.0
2007-08-09 11:15:00,23.92,23.92,23.87,23.88,230300.0,15.882,15.882,15.8488,15.8554,230300.0
2007-08-09 11:20:00,23.89,23.92,23.87,23.89,123300.0,15.8621,15.882,15.8488,15.8621,123300.0
2007-08-09 11:25:00,23.89,23.9,23.8,23.83,192300.0,15.8621,15.8687,15.8023,15.8222,192300.0
2007-08-09 11:30:00,23.83,23.85,23.81,23.85,158000.0,15.8222,15.8355,15.8089,15.8355,158000.0
2007-08-09 11:35:00,23.84,23.85,23.8,23.81,162800.0,15.8289,15.8355,15.8023,15.8089,162800.0
2007-08-09 11:40:00,23.8,23.84,23.78,23.82,103600.0,15.8023,15.8289,15.789,15.8156,103600.0
2007-08-09 11:45:00,23.81,23.84,23.81,23.83,87900.0,15.8089,15.8289,15.8089,15.8222,87900.0
2007-08-09 11:50:00,23.83,23.84,23.79,23.82,145900.0,15.8222,15.8289,15.7957,15.8156,145900.0
2007-08-09 11:55:00,23.81,23.83,23.8,23.82,133900.0,15.8089,15.8222,15.8023,15.8156,133900.0
2007-08-09 12:00:00,23.82,23.84,23.79,23.8,159400.0,15.8156,15.8289,15.7957,15.8023,159400.0
2007-08-09 12:05:00,23.8,23.8,23.73,23.75,148000.0,15.8023,15.8023,15.7558,15.7691,148000.0
2007-08-09 12:10:00,23.74,23.8,23.73,23.8,114100.0,15.7625,15.8023,15.7558,15.8023,114100.0
2007-08-09 12:15:00,23.8,23.8,23.79,23.8,119100.0,15.8023,15.8023,15.7957,15.8023,119100.0
2007-08-09 12:20:00,23.8,23.82,23.77,23.77,186200.0,15.8023,15.8156,15.7824,15.7824,186200.0
2007-08-09 12:25:00,23.76,23.8,23.76,23.79,96100.0,15.7757,15.8023,15.7757,15.7957,96100.0
2007-08-09 12:30:00,23.79,23.79,23.74,23.77,85900.0,15.7957,15.7957,15.7625,15.7824,85900.0
2007-08-09 12:35:00,23.77,23.8,23.74,23.74,96200.0,15.7824,15.8023,15.7625,15.7625,96200.0
2007-08-09 12:40:00,23.75,23.75,23.66,23.72,118600.0,15.7691,15.7691,15.7093,15.7492,118600.0
2007-08-09 12:45:00,23.72,23.77,23.7,23.72,96200.0,15.7492,15.7824,15.7359,15.7492,96200.0
2007-08-09 12:50:00,23.71,23.75,23.67,23.68,88100.0,15.7425,15.7691,15.716,15.7226,88100.0
2007-08-09 12:55:00,23.69,23.82,23.69,23.8,192000.0,15.7293,15.8156,15.7293,15.8023,192000.0
2007-08-09 13:00:00,23.79,23.8,23.69,23.69,183200.0,15.7957,15.8023,15.7293,15.7293,183200.0
2007-08-09 13:05:00,23.7,23.73,23.67,23.72,175800.0,15.7359,15.7558,15.716,15.7492,175800.0
2007-08-09 13:10:00,23.71,23.71,23.45,23.49,486600.0,15.7425,15.7425,15.5699,15.5965,486600.0
2007-08-09 13:15:00,23.48,23.49,23.23,23.25,418600.0,15.5898,15.5965,15.4238,15.4371,418600.0
2007-08-09 13:20:00,23.25,23.38,23.09,23.38,365400.0,15.4371,15.5234,15.3309,15.5234,365400.0
2007-08-09 13:25:00,23.38,23.38,23.34,23.37,72600.0,15.5234,15.5234,15.4969,15.5168,72600.0
2007-08-09 13:30:00,23.38,23.43,23.37,23.39,154700.0,15.5234,15.5566,15.5168,15.5301,154700.0
2007-08-09 13:35:00,23.39,23.43,23.38,23.39,114700.0,15.5301,15.5566,15.5234,15.5301,114700.0
2007-08-09 13:40:00,23.39,23.43,23.33,23.4,138500.0,15.5301,15.5566,15.4902,15.5367,138500.0
2007-08-09 13:45:00,23.4,23.43,23.37,23.4,297500.0,15.5367,15.5566,15.5168,15.5367,297500.0
2007-08-09 13:50:00,23.4,23.41,23.36,23.39,143100.0,15.5367,15.5434,15.5102,15.5301,143100.0
2007-08-09 13:55:00,23.4,23.43,23.38,23.4,323100.0,15.5367,15.5566,15.5234,15.5367,323100.0
2007-08-09 14:00:00,23.39,23.4,23.35,23.35,218700.0,15.5301,15.5367,15.5035,15.5035,218700.0
2007-08-09 14:05:00,23.35,23.4,23.35,23.38,97600.0,15.5035,15.5367,15.5035,15.5234,97600.0
2007-08-09 14:10:00,23.37,23.4,23.35,23.4,103800.0,15.5168,15.5367,15.5035,15.5367,103800.0
2007-08-09 14:15:00,23.39,23.39,23.27,23.36,161000.0,15.5301,15.5301,15.4504,15.5102,161000.0
2007-08-09 14:20:00,23.36,23.43,23.3,23.41,164100.0,15.5102,15.5566,15.4703,15.5434,164100.0
2007-08-09 14:25:00,23.4,23.42,23.29,23.3,145100.0,15.5367,15.55,15.4637,15.4703,145100.0
2007-08-09 14:30:00,23.29,23.34,23.16,23.29,165700.0,15.4637,15.4969,15.3774,15.4637,165700.0
2007-08-09 14:35:00,23.29,23.39,23.27,23.39,117000.0,15.4637,15.5301,15.4504,15.5301,117000.0
2007-08-09 14:40:00,23.39,23.62,23.35,23.59,234100.0,15.5301,15.6828,15.5035,15.6629,234100.0
2007-08-09 14:45:00,23.58,23.59,23.45,23.45,134100.0,15.6562,15.6629,15.5699,15.5699,134100.0
2007-08-09 14:50:00,23.46,23.5,23.44,23.48,170000.0,15.5766,15.6031,15.5633,15.5898,170000.0
2007-08-09 14:55:00,23.48,23.58,23.35,23.49,202100.0,15.5898,15.6562,15.5035,15.5965,202100.0
2007-08-09 15:00:00,23.49,23.57,23.48,23.49,144800.0,15.5965,15.6496,15.5898,15.5965,144800.0
2007-08-09 15:05:00,23.48,23.66,23.47,23.65,184800.0,15.5898,15.7093,15.5832,15.7027,184800.0
2007-08-09 15:10:00,23.65,23.73,23.47,23.48,442000.0,15.7027,15.7558,15.5832,15.5898,442000.0
2007-08-09 15:15:00,23.48,23.7,23.47,23.6,290600.0,15.5898,15.7359,15.5832,15.6695,290600.0
2007-08-09 15:20:00,23.59,23.64,23.45,23.54,252300.0,15.6629,15.6961,15.5699,15.6297,252300.0
2007-08-09 15:25:00,23.54,23.61,23.47,23.53,222700.0,15.6297,15.6761,15.5832,15.623,222700.0
2007-08-09 15:30:00,23.53,23.68,23.53,23.62,189200.0,15.623,15.7226,15.623,15.6828,189200.0
2007-08-09 15:35:00,23.62,23.65,23.53,23.56,253400.0,15.6828,15.7027,15.623,15.643,253400.0
2007-08-09 15:40:00,23.55,23.87,23.53,23.86,433200.0,15.6363,15.8488,15.623,15.8421,433200.0
2007-08-09 15:45:00,23.87,24.0,23.74,23.75,354700.0,15.8488,15.9351,15.7625,15.7691,354700.0
2007-08-09 15:50:00,23.75,23.77,23.6,23.66,362500.0,15.7691,15.7824,15.6695,15.7093,362500.0
2007-08-09 15:55:00,23.65,23.7,23.58,23.6,292800.0,15.7027,15.7359,15.6562,15.6695,292800.0
2007-08-10 09:30:00,23.36,23.59,23.25,23.52,205400.0,15.5102,15.6629,15.4371,15.6164,205400.0
2007-08-10 09:35:00,23.52,23.52,23.18,23.25,173700.0,15.6164,15.6164,15.3906,15.4371,173700.0
2007-08-10 09:40:00,23.26,23.39,23.21,23.24,290500.0,15.4438,15.5301,15.4106,15.4305,290500.0
2007-08-10 09:45:00,23.25,23.25,23.1,23.15,394200.0,15.4371,15.4371,15.3375,15.3707,394200.0
2007-08-10 09:50:00,23.15,23.24,23.1,23.2,313100.0,15.3707,15.4305,15.3375,15.4039,313100.0
2007-08-10 09:55:00,23.19,23.26,23.17,23.17,383700.0,15.3973,15.4438,15.384,15.384,383700.0
2007-08-10 10:00:00,23.18,23.19,23.12,23.13,184300.0,15.3906,15.3973,15.3508,15.3574,184300.0
2007-08-10 10:05:00,23.12,23.2,23.1,23.2,291800.0,15.3508,15.4039,15.3375,15.4039,291800.0
2007-08-10 10:10:00,23.2,23.2,23.03,23.04,547300.0,15.4039,15.4039,15.2911,15.2977,547300.0
2007-08-10 10:15:00,23.05,23.08,23.02,23.03,280600.0,15.3043,15.3242,15.2844,15.2911,280600.0
2007-08-10 10:20:00,23.03,23.08,22.96,22.96,313700.0,15.2911,15.3242,15.2446,15.2446,313700.0
2007-08-10 10:25:00,22.96,22.98,22.8,22.85,332100.0,15.2446,15.2579,15.1383,15.1715,332100.0
2007-08-10 10:30:00,22.85,22.85,22.53,22.58,502600.0,15.1715,15.1715,14.9591,14.9923,502600.0
2007-08-10 10:35:00,22.58,22.78,22.55,22.72,316600.0,14.9923,15.1251,14.9723,15.0852,316600.0
2007-08-10 10:40:00,22.72,22.82,22.67,22.79,213200.0,15.0852,15.1516,15.052,15.1317,213200.0
2007-08-10 10:45:00,22.79,22.89,22.79,22.82,242000.0,15.1317,15.1981,15.1317,15.1516,242000.0
2007-08-10 10:50:00,22.82,22.9,22.75,22.88,241300.0,15.1516,15.2047,15.1051,15.1915,241300.0
2007-08-10 10:55:00,22.86,22.89,22.76,22.83,233000.0,15.1782,15.1981,15.1118,15.1583,233000.0
2007-08-10 11:00:00,22.83,22.95,22.82,22.88,256900.0,15.1583,15.2379,15.1516,15.1915,256900.0
2007-08-10 11:05:00,22.87,23.05,22.78,22.89,452200.0,15.1848,15.3043,15.1251,15.1981,452200.0
2007-08-10 11:10:00,22.89,22.98,22.78,22.98,266700.0,15.1981,15.2579,15.1251,15.2579,266700.0
2007-08-10 11:15:00,22.98,23.0,22.93,22.98,146100.0,15.2579,15.2711,15.2247,15.2579,146100.0
2007-08-10 11:20:00,22.97,23.01,22.92,22.99,199500.0,15.2512,15.2778,15.218,15.2645,199500.0
2007-08-10 11:25:00,22.98,23.0,22.97,23.0,262800.0,15.2579,15.2711,15.2512,15.2711,262800.0
2007-08-10 11:30:00,23.01,23.02,22.98,23.01,472600.0,15.2778,15.2844,15.2579,15.2778,472600.0
2007-08-10 11:35:00,23.01,23.02,22.99,23.0,133300.0,15.2778,15.2844,15.2645,15.2711,133300.0
2007-08-10 11:40:00,22.99,23.02,22.94,22.97,308000.0,15.2645,15.2844,15.2313,15.2512,308000.0
2007-08-10 11:45:00,22.97,23.03,22.96,23.0,170800.0,15.2512,15.2911,15.2446,15.2711,170800.0
2007-08-10 11:50:00,23.01,23.05,22.99,23.05,310100.0,15.2778,15.3043,15.2645,15.3043,310100.0
2007-08-10 11:55:00,23.05,23.22,22.99,23.22,573100.0,15.3043,15.4172,15.2645,15.4172,573100.0
2007-08-10 12:00:00,23.22,23.22,23.13,23.19,354500.0,15.4172,15.4172,15.3574,15.3973,354500.0
2007-08-10 12:05:00,23.18,23.37,23.18,23.33,220000.0,15.3906,15.5168,15.3906,15.4902,220000.0
2007-08-10 12:10:00,23.33,23.43,23.31,23.42,241800.0,15.4902,15.5566,15.477,15.55,241800.0
2007-08-10 12:15:00,23.42,23.84,23.4,23.75,544300.0,15.55,15.8289,15.5367,15.7691,544300.0
2007-08-10 12:20:00,23.74,23.95,23.66,23.95,331000.0,15.7625,15.9019,15.7093,15.9019,331000.0
2007-08-10 12:25:00,23.95,23.96,23.87,23.87,286500.0,15.9019,15.9085,15.8488,15.8488,286500.0
2007-08-10 12:30:00,23.86,23.88,23.6,23.61,410100.0,15.8421,15.8554,15.6695,15.6761,410100.0
2007-08-10 12:35:00,23.6,23.61,23.51,23.54,247600.0,15.6695,15.6761,15.6098,15.6297,247600.0
2007-08-10 12:40:00,23.53,23.54,23.43,23.45,135000.0,15.623,15.6297,15.5566,15.5699,135000.0
2007-08-10 12:45:00,23.46,23.49,23.41,23.48,146900.0,15.5766,15.5965,15.5434,15.5898,146900.0
2007-08-10 12:50:00,23.48,23.57,23.45,23.5,191700.0,15.5898,15.6496,15.5699,15.6031,191700.0
2007-08-10 12:55:00,23.5,23.5,23.42,23.43,174800.0,15.6031,15.6031,15.55,15.5566,174800.0
2007-08-10 13:00:00,23.43,23.5,23.41,23.45,112300.0,15.5566,15.6031,15.5434,15.5699,112300.0
2007-08-10 13:05:00,23.45,23.53,23.45,23.53,126400.0,15.5699,15.623,15.5699,15.623,126400.0
2007-08-10 13:10:00,23.53,23.58,23.52,23.58,143200.0,15.623,15.6562,15.6164,15.6562,143200.0
2007-08-10 13:15:00,23.57,23.65,23.57,23.64,149700.0,15.6496,15.7027,15.6496,15.6961,149700.0
2007-08-10 13:20:00,23.63,23.8,23.63,23.79,192500.0,15.6894,15.8023,15.6894,15.7957,192500.0
2007-08-10 13:25:00,23.79,23.82,23.45,23.57,402600.0,15.7957,15.8156,15.5699,15.6496,402600.0
2007-08-10 13:30:00,23.48,23.65,23.46,23.52,172800.0,15.5898,15.7027,15.5766,15.6164,172800.0
2007-08-10 13:35:00,23.52,23.65,23.41,23.43,150000.0,15.6164,15.7027,15.5434,15.5566,150000.0
2007-08-10 13:40:00,23.43,23.53,23.43,23.45,143000.0,15.5566,15.623,15.5566,15.5699,143000.0
2007-08-10 13:45:00,23.45,23.47,23.32,23.32,180400.0,15.5699,15.5832,15.4836,15.4836,180400.0
2007-08-10 13:50:00,23.33,23.53,23.31,23.53,246900.0,15.4902,15.623,15.477,15.623,246900.0
2007-08-10 13:55:00,23.54,23.65,23.5,23.61,253900.0,15.6297,15.7027,15.6031,15.6761,253900.0
2007-08-10 14:00:00,23.61,23.73,23.52,23.72,185800.0,15.6761,15.7558,15.6164,15.7492,185800.0
2007-08-10 14:05:00,23.72,23.86,23.72,23.83,193500.0,15.7492,15.8421,15.7492,15.8222,193500.0
2007-08-10 14:10:00,23.81,23.85,23.7,23.81,223000.0,15.8089,15.8355,15.7359,15.8089,223000.0
2007-08-10 14:15:00,23.77,23.85,23.49,23.71,545100.0,15.7824,15.8355,15.5965,15.7425,545100.0
2007-08-10 14:20:00,23.72,23.85,23.5,23.75,196400.0,15.7492,15.8355,15.6031,15.7691,196400.0
2007-08-10 14:25:00,23.75,23.85,23.62,23.65,178600.0,15.7691,15.8355,15.6828,15.7027,178600.0
2007-08-10 14:30:00,23.65,23.74,23.6,23.65,139300.0,15.7027,15.7625,15.6695,15.7027,139300.0
2007-08-10 14:35:00,23.65,23.66,23.57,23.58,141900.0,15.7027,15.7093,15.6496,15.6562,141900.0
2007-08-10 14:40:00,23.58,23.6,23.5,23.55,227800.0,15.6562,15.6695,15.6031,15.6363,227800.0
2007-08-10 14:45:00,23.55,23.56,23.51,23.54,111400.0,15.6363,15.643,15.6098,15.6297,111400.0
2007-08-10 14:50:00,23.54,23.55,23.46,23.47,132700.0,15.6297,15.6363,15.5766,15.5832,132700.0
2007-08-10 14:55:00,23.47,23.51,23.45,23.48,107700.0,15.5832,15.6098,15.5699,15.5898,107700.0
2007-08-10 15:00:00,23.48,23.52,23.45,23.48,119000.0,15.5898,15.6164,15.5699,15.5898,119000.0
2007-08-10 15:05:00,23.48,23.54,23.46,23.52,272800.0,15.5898,15.6297,15.5766,15.6164,272800.0
2007-08-10 15:10:00,23.51,23.52,23.44,23.45,200800.0,15.6098,15.6164,15.5633,15.5699,200800.0
2007-08-10 15:15:00,23.44,23.46,23.31,23.32,338200.0,15.5633,15.5766,15.477,15.4836,338200.0
2007-08-10 15:20:00,23.31,23.43,23.25,23.37,438100.0,15.477,15.5566,15.4371,15.5168,438100.0
2007-08-10 15:25:00,23.37,23.55,23.35,23.54,266400.0,15.5168,15.6363,15.5035,15.6297,266400.0
2007-08-10 15:30:00,23.54,23.58,23.49,23.54,269200.0,15.6297,15.6562,15.5965,15.6297,269200.0
2007-08-10 15:35:00,23.54,23.71,23.54,23.61,489900.0,15.6297,15.7425,15.6297,15.6761,489900.0
2007-08-10 15:40:00,23.6,23.62,23.48,23.5,300300.0,15.6695,15.6828,15.5898,15.6031,300300.0
2007-08-10 15:45:00,23.49,23.5,23.41,23.43,361400.0,15.5965,15.6031,15.5434,15.5566,361400.0
2007-08-10 15:50:00,23.42,23.54,23.42,23.5,474400.0,15.55,15.6297,15.55,15.6031,474400.0
2007-08-10 15:55:00,23.5,23.56,23.39,23.47,559400.0,15.6031,15.643,15.5301,15.5832,559400.0
2007-08-13 09:30:00,24.09,24.3,24.02,24.1,763000.0,15.9949,16.1343,15.9484,16.0015,763000.0
2007-08-13 09:35:00,24.1,24.2,23.9,23.98,479000.0,16.0015,16.0679,15.8687,15.9218,479000.0
2007-08-13 09:40:00,24.01,24.01,23.87,23.94,294600.0,15.9417,15.9417,15.8488,15.8953,294600.0
2007-08-13 09:45:00,23.94,24.1,23.91,23.92,389700.0,15.8953,16.0015,15.8753,15.882,389700.0
2007-08-13 09:50:00,23.93,23.95,23.81,23.85,255600.0,15.8886,15.9019,15.8089,15.8355,255600.0
2007-08-13 09:55:00,23.85,23.85,23.69,23.79,324000.0,15.8355,15.8355,15.7293,15.7957,324000.0
2007-08-13 10:00:00,23.78,23.91,23.77,23.9,346900.0,15.789,15.8753,15.7824,15.8687,346900.0
2007-08-13 10:05:00,23.89,23.95,23.86,23.93,260900.0,15.8621,15.9019,15.8421,15.8886,260900.0
2007-08-13 10:10:00,23.94,23.95,23.86,23.93,143800.0,15.8953,15.9019,15.8421,15.8886,143800.0
2007-08-13 10:15:00,23.93,23.95,23.89,23.92,175900.0,15.8886,15.9019,15.8621,15.882,175900.0
2007-08-13 10:20:00,23.92,23.98,23.89,23.95,292200.0,15.882,15.9218,15.8621,15.9019,292200.0
2007-08-13 10:25:00,23.95,23.99,23.91,23.97,192800.0,15.9019,15.9285,15.8753,15.9152,192800.0
2007-08-13 10:30:00,23.97,23.98,23.9,23.94,146400.0,15.9152,15.9218,15.8687,15.8953,146400.0
2007-08-13 10:35:00,23.93,23.95,23.88,23.9,130800.0,15.8886,15.9019,15.8554,15.8687,130800.0
2007-08-13 10:40:00,23.9,23.9,23.86,23.88,146700.0,15.8687,15.8687,15.8421,15.8554,146700.0
2007-08-13 10:45:00,23.88,23.96,23.87,23.96,137800.0,15.8554,15.9085,15.8488,15.9085,137800.0
2007-08-13 10:50:00,23.96,23.96,23.85,23.89,134300.0,15.9085,15.9085,15.8355,15.8621,134300.0
2007-08-13 10:55:00,23.88,23.89,23.81,23.85,159600.0,15.8554,15.8621,15.8089,15.8355,159600.0
2007-08-13 11:00:00,23.85,23.85,23.82,23.84,67600.0,15.8355,15.8355,15.8156,15.8289,67600.0
2007-08-13 11:05:00,23.84,23.85,23.76,23.76,129900.0,15.8289,15.8355,15.7757,15.7757,129900.0
2007-08-13 11:10:00,23.76,23.85,23.76,23.84,109000.0,15.7757,15.8355,15.7757,15.8289,109000.0
2007-08-13 11:15:00,23.85,23.9,23.84,23.9,177000.0,15.8355,15.8687,15.8289,15.8687,177000.0
2007-08-13 11:20:00,23.9,24.0,23.9,23.98,151600.0,15.8687,15.9351,15.8687,15.9218,151600.0
2007-08-13 11:25:00,23.98,24.0,23.94,23.98,92500.0,15.9218,15.9351,15.8953,15.9218,92500.0
2007-08-13 11:30:00,23.99,24.02,23.95,23.98,219300.0,15.9285,15.9484,15.9019,15.9218,219300.0
2007-08-13 11:35:00,23.98,24.0,23.98,23.99,98700.0,15.9218,15.9351,15.9218,15.9285,98700.0
2007-08-13 11:40:00,24.0,24.05,23.99,24.01,105800.0,15.9351,15.9683,15.9285,15.9417,105800.0
2007-08-13 11:45:00,24.01,24.07,24.01,24.05,110000.0,15.9417,15.9816,15.9417,15.9683,110000.0
2007-08-13 11:50:00,24.05,24.07,23.98,24.04,228600.0,15.9683,15.9816,15.9218,15.9617,228600.0
2007-08-13 11:55:00,24.03,24.04,23.96,23.99,91600.0,15.955,15.9617,15.9085,15.9285,91600.0
2007-08-13 12:00:00,24.0,24.0,23.91,23.98,83500.0,15.9351,15.9351,15.8753,15.9218,83500.0
2007-08-13 12:05:00,23.98,24.0,23.96,23.99,59400.0,15.9218,15.9351,15.9085,15.9285,59400.0
2007-08-13 12:10:00,24.0,24.01,23.98,23.99,64600.0,15.9351,15.9417,15.9218,15.9285,64600.0
2007-08-13 12:15:00,24.0,24.0,23.97,23.97,136300.0,15.9351,15.9351,15.9152,15.9152,136300.0
2007-08-13 12:20:00,23.98,23.99,23.9,23.94,96700.0,15.9218,15.9285,15.8687,15.8953,96700.0
2007-08-13 12:25:00,23.93,23.96,23.89,23.9,129700.0,15.8886,15.9085,15.8621,15.8687,129700.0
2007-08-13 12:30:00,23.9,23.9,23.85,23.86,70000.0,15.8687,15.8687,15.8355,15.8421,70000.0
2007-08-13 12:35:00,23.87,23.87,23.83,23.84,106200.0,15.8488,15.8488,15.8222,15.8289,106200.0
2007-08-13 12:40:00,23.84,23.86,23.82,23.86,85600.0,15.8289,15.8421,15.8156,15.8421,85600.0
2007-08-13 12:45:00,23.85,23.85,23.75,23.78,120200.0,15.8355,15.8355,15.7691,15.789,120200.0
2007-08-13 12:50:00,23.78,23.79,23.76,23.78,63700.0,15.789,15.7957,15.7757,15.789,63700.0
2007-08-13 12:55:00,23.78,23.78,23.76,23.78,115800.0,15.789,15.789,15.7757,15.789,115800.0
2007-08-13 13:00:00,23.78,23.78,23.76,23.76,114100.0,15.789,15.789,15.7757,15.7757,114100.0
2007-08-13 13:05:00,23.75,23.79,23.72,23.78,153600.0,15.7691,15.7957,15.7492,15.789,153600.0
2007-08-13 13:10:00,23.78,23.78,23.75,23.75,55300.0,15.789,15.789,15.7691,15.7691,55300.0
2007-08-13 13:15:00,23.75,23.77,23.73,23.74,88000.0,15.7691,15.7824,15.7558,15.7625,88000.0
2007-08-13 13:20:00,23.74,23.75,23.61,23.67,182600.0,15.7625,15.7691,15.6761,15.716,182600.0
2007-08-13 13:25:00,23.67,23.73,23.67,23.68,152300.0,15.716,15.7558,15.716,15.7226,152300.0
2007-08-13 13:30:00,23.69,23.73,23.66,23.72,126400.0,15.7293,15.7558,15.7093,15.7492,126400.0
2007-08-13 13:35:00,23.72,23.79,23.72,23.78,127800.0,15.7492,15.7957,15.7492,15.789,127800.0
2007-08-13 13:40:00,23.77,23.8,23.77,23.79,57400.0,15.7824,15.8023,15.7824,15.7957,57400.0
2007-08-13 13:45:00,23.78,23.8,23.75,23.77,111300.0,15.789,15.8023,15.7691,15.7824,111300.0
2007-08-13 13:50:00,23.76,23.77,23.72,23.74,57100.0,15.7757,15.7824,15.7492,15.7625,57100.0
2007-08-13 13:55:00,23.74,23.82,23.74,23.81,61200.0,15.7625,15.8156,15.7625,15.8089,61200.0
2007-08-13 14:00:00,23.81,23.81,23.72,23.75,132300.0,15.8089,15.8089,15.7492,15.7691,132300.0
2007-08-13 14:05:00,23.75,23.76,23.72,23.74,111700.0,15.7691,15.7757,15.7492,15.7625,111700.0
2007-08-13 14:10:00,23.74,23.75,23.7,23.7,55200.0,15.7625,15.7691,15.7359,15.7359,55200.0
2007-08-13 14:15:00,23.71,23.73,23.7,23.71,74400.0,15.7425,15.7558,15.7359,15.7425,74400.0
2007-08-13 14:20:00,23.72,23.76,23.71,23.75,191100.0,15.7492,15.7757,15.7425,15.7691,191100.0
2007-08-13 14:25:00,23.75,23.75,23.73,23.74,79000.0,15.7691,15.7691,15.7558,15.7625,79000.0
2007-08-13 14:30:00,23.75,23.75,23.71,23.72,63400.0,15.7691,15.7691,15.7425,15.7492,63400.0
2007-08-13 14:35:00,23.72,23.73,23.71,23.71,124900.0,15.7492,15.7558,15.7425,15.7425,124900.0
2007-08-13 14:40:00,23.72,23.73,23.7,23.71,92700.0,15.7492,15.7558,15.7359,15.7425,92700.0
2007-08-13 14:45:00,23.72,23.72,23.68,23.69,148500.0,15.7492,15.7492,15.7226,15.7293,148500.0
2007-08-13 14:50:00,23.69,23.7,23.68,23.69,170200.0,15.7293,15.7359,15.7226,15.7293,170200.0
2007-08-13 14:55:00,23.69,23.7,23.66,23.66,166700.0,15.7293,15.7359,15.7093,15.7093,166700.0
2007-08-13 15:00:00,23.66,23.69,23.62,23.63,197600.0,15.7093,15.7293,15.6828,15.6894,197600.0
2007-08-13 15:05:00,23.63,23.68,23.62,23.68,64700.0,15.6894,15.7226,15.6828,15.7226,64700.0
2007-08-13 15:10:00,23.68,23.7,23.64,23.64,153500.0,15.7226,15.7359,15.6961,15.6961,153500.0
2007-08-13 15:15:00,23.64,23.68,23.6,23.67,135900.0,15.6961,15.7226,15.6695,15.716,135900.0
2007-08-13 15:20:00,23.67,23.69,23.59,23.63,138000.0,15.716,15.7293,15.6629,15.6894,138000.0
2007-08-13 15:25:00,23.64,23.7,23.63,23.69,147700.0,15.6961,15.7359,15.6894,15.7293,147700.0
2007-08-13 15:30:00,23.69,23.7,23.66,23.69,164500.0,15.7293,15.7359,15.7093,15.7293,164500.0
2007-08-13 15:35:00,23.69,23.73,23.68,23.71,367600.0,15.7293,15.7558,15.7226,15.7425,367600.0
2007-08-13 15:40:00,23.71,23.72,23.68,23.71,311600.0,15.7425,15.7492,15.7226,15.7425,311600.0
2007-08-13 15:45:00,23.7,23.71,23.65,23.69,314300.0,15.7359,15.7425,15.7027,15.7293,314300.0
2007-08-13 15:50:00,23.69,23.7,23.62,23.67,352100.0,15.7293,15.7359,15.6828,15.716,352100.0
2007-08-13 15:55:00,23.67,23.7,23.63,23.67,350400.0,15.716,15.7359,15.6894,15.716,350400.0
2007-08-14 09:30:00,23.92,23.99,23.89,23.97,257400.0,15.882,15.9285,15.8621,15.9152,257400.0
2007-08-14 09:35:00,23.97,23.98,23.81,23.85,230200.0,15.9152,15.9218,15.8089,15.8355,230200.0
2007-08-14 09:40:00,23.86,23.92,23.83,23.91,191800.0,15.8421,15.882,15.8222,15.8753,191800.0
2007-08-14 09:45:00,23.92,23.96,23.84,23.9,195700.0,15.882,15.9085,15.8289,15.8687,195700.0
2007-08-14 09:50:00,23.9,23.92,23.84,23.85,117200.0,15.8687,15.882,15.8289,15.8355,117200.0
2007-08-14 09:55:00,23.86,23.9,23.85,23.9,131300.0,15.8421,15.8687,15.8355,15.8687,131300.0
2007-08-14 10:00:00,23.9,23.91,23.86,23.89,178900.0,15.8687,15.8753,15.8421,15.8621,178900.0
2007-08-14 10:05:00,23.9,23.9,23.78,23.78,231500.0,15.8687,15.8687,15.789,15.789,231500.0
2007-08-14 10:10:00,23.79,23.79,23.67,23.68,475300.0,15.7957,15.7957,15.716,15.7226,475300.0
2007-08-14 10:15:00,23.69,23.69,23.54,23.59,343900.0,15.7293,15.7293,15.6297,15.6629,343900.0
2007-08-14 10:20:00,23.57,23.68,23.57,23.6,156500.0,15.6496,15.7226,15.6496,15.6695,156500.0
2007-08-14 10:25:00,23.59,23.65,23.53,23.63,185800.0,15.6629,15.7027,15.623,15.6894,185800.0
2007-08-14 10:30:00,23.63,23.66,23.61,23.65,86300.0,15.6894,15.7093,15.6761,15.7027,86300.0
2007-08-14 10:35:00,23.65,23.67,23.6,23.67,93800.0,15.7027,15.716,15.6695,15.716,93800.0
2007-08-14 10:40:00,23.67,23.77,23.65,23.75,368900.0,15.716,15.7824,15.7027,15.7691,368900.0
2007-08-14 10:45:00,23.76,23.81,23.75,23.79,369400.0,15.7757,15.8089,15.7691,15.7957,369400.0
2007-08-14 10:50:00,23.8,23.81,23.66,23.67,231800.0,15.8023,15.8089,15.7093,15.716,231800.0
2007-08-14 10:55:00,23.67,23.76,23.65,23.75,133200.0,15.716,15.7757,15.7027,15.7691,133200.0
2007-08-14 11:00:00,23.74,23.77,23.6,23.65,176200.0,15.7625,15.7824,15.6695,15.7027,176200.0
2007-08-14 11:05:00,23.64,23.66,23.5,23.53,206700.0,15.6961,15.7093,15.6031,15.623,206700.0
2007-08-14 11:10:00,23.53,23.54,23.49,23.52,150900.0,15.623,15.6297,15.5965,15.6164,150900.0
2007-08-14 11:15:00,23.52,23.53,23.46,23.49,176800.0,15.6164,15.623,15.5766,15.5965,176800.0
2007-08-14 11:20:00,23.49,23.49,23.46,23.47,109400.0,15.5965,15.5965,15.5766,15.5832,109400.0
2007-08-14 11:25:00,23.47,23.48,23.42,23.48,81300.0,15.5832,15.5898,15.55,15.5898,81300.0
2007-08-14 11:30:00,23.48,23.5,23.43,23.49,90300.0,15.5898,15.6031,15.5566,15.5965,90300.0
2007-08-14 11:35:00,23.49,23.5,23.43,23.48,155000.0,15.5965,15.6031,15.5566,15.5898,155000.0
2007-08-14 11:40:00,23.48,23.5,23.44,23.45,95400.0,15.5898,15.6031,15.5633,15.5699,95400.0
2007-08-14 11:45:00,23.45,23.49,23.43,23.47,96300.0,15.5699,15.5965,15.5566,15.5832,96300.0
2007-08-14 11:50:00,23.48,23.51,23.47,23.49,97500.0,15.5898,15.6098,15.5832,15.5965,97500.0
2007-08-14 11:55:00,23.49,23.64,23.48,23.6,183600.0,15.5965,15.6961,15.5898,15.6695,183600.0
2007-08-14 12:00:00,23.6,23.62,23.51,23.51,117200.0,15.6695,15.6828,15.6098,15.6098,117200.0
2007-08-14 12:05:00,23.52,23.58,23.48,23.49,111100.0,15.6164,15.6562,15.5898,15.5965,111100.0
2007-08-14 12:10:00,23.5,23.52,23.48,23.52,57100.0,15.6031,15.6164,15.5898,15.6164,57100.0
2007-08-14 12:15:00,23.51,23.63,23.51,23.63,87900.0,15.6098,15.6894,15.6098,15.6894,87900.0
2007-08-14 12:20:00,23.63,23.63,23.58,23.58,36000.0,15.6894,15.6894,15.6562,15.6562,36000.0
2007-08-14 12:25:00,23.58,23.6,23.52,23.55,64900.0,15.6562,15.6695,15.6164,15.6363,64900.0
2007-08-14 12:30:00,23.53,23.62,23.51,23.54,53400.0,15.623,15.6828,15.6098,15.6297,53400.0
2007-08-14 12:35:00,23.54,23.61,23.53,23.6,38500.0,15.6297,15.6761,15.623,15.6695,38500.0
2007-08-14 12:40:00,23.59,23.61,23.55,23.6,51500.0,15.6629,15.6761,15.6363,15.6695,51500.0
2007-08-14 12:45:00,23.6,23.65,23.59,23.62,93200.0,15.6695,15.7027,15.6629,15.6828,93200.0
2007-08-14 12:50:00,23.62,23.65,23.61,23.65,36900.0,15.6828,15.7027,15.6761,15.7027,36900.0
2007-08-14 12:55:00,23.64,23.67,23.62,23.65,99000.0,15.6961,15.716,15.6828,15.7027,99000.0
2007-08-14 13:00:00,23.64,23.66,23.61,23.63,57600.0,15.6961,15.7093,15.6761,15.6894,57600.0
2007-08-14 13:05:00,23.63,23.65,23.63,23.64,28600.0,15.6894,15.7027,15.6894,15.6961,28600.0
2007-08-14 13:10:00,23.64,23.64,23.57,23.6,48500.0,15.6961,15.6961,15.6496,15.6695,48500.0
2007-08-14 13:15:00,23.6,23.6,23.52,23.59,86800.0,15.6695,15.6695,15.6164,15.6629,86800.0
2007-08-14 13:20:00,23.58,23.59,23.53,23.58,55300.0,15.6562,15.6629,15.623,15.6562,55300.0
2007-08-14 13:25:00,23.57,23.58,23.53,23.54,106700.0,15.6496,15.6562,15.623,15.6297,106700.0
2007-08-14 13:30:00,23.54,23.59,23.53,23.56,52400.0,15.6297,15.6629,15.623,15.643,52400.0
2007-08-14 13:35:00,23.56,23.64,23.56,23.62,67400.0,15.643,15.6961,15.643,15.6828,67400.0
2007-08-14 13:40:00,23.62,23.62,23.54,23.56,48400.0,15.6828,15.6828,15.6297,15.643,48400.0
2007-08-14 13:45:00,23.57,23.61,23.53,23.55,139200.0,15.6496,15.6761,15.623,15.6363,139200.0
2007-08-14 13:50:00,23.55,23.56,23.51,23.51,68700.0,15.6363,15.643,15.6098,15.6098,68700.0
2007-08-14 13:55:00,23.51,23.52,23.46,23.5,220700.0,15.6098,15.6164,15.5766,15.6031,220700.0
2007-08-14 14:00:00,23.5,23.5,23.43,23.45,210900.0,15.6031,15.6031,15.5566,15.5699,210900.0
2007-08-14 14:05:00,23.44,23.46,23.4,23.4,101200.0,15.5633,15.5766,15.5367,15.5367,101200.0
2007-08-14 14:10:00,23.41,23.46,23.4,23.42,68400.0,15.5434,15.5766,15.5367,15.55,68400.0
2007-08-14 14:15:00,23.42,23.46,23.39,23.42,113300.0,15.55,15.5766,15.5301,15.55,113300.0
2007-08-14 14:20:00,23.42,23.5,23.42,23.49,124500.0,15.55,15.6031,15.55,15.5965,124500.0
2007-08-14 14:25:00,23.49,23.49,23.45,23.49,127800.0,15.5965,15.5965,15.5699,15.5965,127800.0
2007-08-14 14:30:00,23.49,23.49,23.37,23.39,106400.0,15.5965,15.5965,15.5168,15.5301,106400.0
2007-08-14 14:35:00,23.38,23.44,23.36,23.37,112200.0,15.5234,15.5633,15.5102,15.5168,112200.0
2007-08-14 14:40:00,23.37,23.42,23.36,23.4,90600.0,15.5168,15.55,15.5102,15.5367,90600.0
2007-08-14 14:45:00,23.4,23.46,23.35,23.43,214700.0,15.5367,15.5766,15.5035,15.5566,214700.0
2007-08-14 14:50:00,23.43,23.46,23.38,23.42,555200.0,15.5566,15.5766,15.5234,15.55,555200.0
2007-08-14 14:55:00,23.42,23.46,23.38,23.45,60600.0,15.55,15.5766,15.5234,15.5699,60600.0
2007-08-14 15:00:00,23.45,23.49,23.44,23.48,92600.0,15.5699,15.5965,15.5633,15.5898,92600.0
2007-08-14 15:05:00,23.49,23.49,23.44,23.45,105000.0,15.5965,15.5965,15.5633,15.5699,105000.0
2007-08-14 15:10:00,23.45,23.48,23.42,23.43,86700.0,15.5699,15.5898,15.55,15.5566,86700.0
2007-08-14 15:15:00,23.42,23.48,23.4,23.47,61900.0,15.55,15.5898,15.5367,15.5832,61900.0
2007-08-14 15:20:00,23.47,23.57,23.44,23.51,179100.0,15.5832,15.6496,15.5633,15.6098,179100.0
2007-08-14 15:25:00,23.51,23.52,23.45,23.46,179100.0,15.6098,15.6164,15.5699,15.5766,179100.0
2007-08-14 15:30:00,23.46,23.49,23.38,23.39,172900.0,15.5766,15.5965,15.5234,15.5301,172900.0
2007-08-14 15:35:00,23.39,23.44,23.38,23.4,211800.0,15.5301,15.5633,15.5234,15.5367,211800.0
2007-08-14 15:40:00,23.4,23.43,23.37,23.42,185500.0,15.5367,15.5566,15.5168,15.55,185500.0
2007-08-14 15:45:00,23.42,23.45,23.4,23.42,133900.0,15.55,15.5699,15.5367,15.55,133900.0
2007-08-14 15:50:00,23.41,23.42,23.34,23.34,365900.0,15.5434,15.55,15.4969,15.4969,365900.0
2007-08-14 15:55:00,23.34,23.43,23.34,23.34,314300.0,15.4969,15.5566,15.4969,15.4969,314300.0
2007-08-15 09:30:00,23.33,23.33,23.03,23.18,334000.0,15.4902,15.4902,15.2911,15.3906,334000.0
2007-08-15 09:35:00,23.17,23.18,23.04,23.05,247500.0,15.384,15.3906,15.2977,15.3043,247500.0
2007-08-15 09:40:00,23.05,23.09,22.96,22.96,273500.0,15.3043,15.3309,15.2446,15.2446,273500.0
2007-08-15 09:45:00,22.96,23.05,22.95,23.01,535100.0,15.2446,15.3043,15.2379,15.2778,535100.0
2007-08-15 09:50:00,23.02,23.09,23.0,23.06,452400.0,15.2844,15.3309,15.2711,15.311,452400.0
2007-08-15 09:55:00,23.06,23.11,23.0,23.01,403000.0,15.311,15.3442,15.2711,15.2778,403000.0
2007-08-15 10:00:00,23.03,23.13,22.85,22.89,309300.0,15.2911,15.3574,15.1715,15.1981,309300.0
2007-08-15 10:05:00,22.9,22.96,22.83,22.88,213100.0,15.2047,15.2446,15.1583,15.1915,213100.0
2007-08-15 10:10:00,22.89,22.94,22.86,22.93,201300.0,15.1981,15.2313,15.1782,15.2247,201300.0
2007-08-15 10:15:00,22.93,23.14,22.92,23.11,365400.0,15.2247,15.3641,15.218,15.3442,365400.0
2007-08-15 10:20:00,23.1,23.25,23.09,23.22,214400.0,15.3375,15.4371,15.3309,15.4172,214400.0
2007-08-15 10:25:00,23.22,23.45,23.15,23.45,320000.0,15.4172,15.5699,15.3707,15.5699,320000.0
2007-08-15 10:30:00,23.44,23.44,23.3,23.3,234900.0,15.5633,15.5633,15.4703,15.4703,234900.0
2007-08-15 10:35:00,23.3,23.33,23.24,23.28,164400.0,15.4703,15.4902,15.4305,15.457,164400.0
2007-08-15 10:40:00,23.29,23.35,23.24,23.28,123200.0,15.4637,15.5035,15.4305,15.457,123200.0
2007-08-15 10:45:00,23.28,23.32,23.23,23.31,161800.0,15.457,15.4836,15.4238,15.477,161800.0
2007-08-15 10:50:00,23.31,23.33,23.16,23.2,156100.0,15.477,15.4902,15.3774,15.4039,156100.0
2007-08-15 10:55:00,23.2,23.24,23.13,23.23,148500.0,15.4039,15.4305,15.3574,15.4238,148500.0
2007-08-15 11:00:00,23.23,23.3,23.18,23.23,108700.0,15.4238,15.4703,15.3906,15.4238,108700.0
2007-08-15 11:05:00,23.23,23.29,23.2,23.25,88200.0,15.4238,15.4637,15.4039,15.4371,88200.0
2007-08-15 11:10:00,23.24,23.3,23.23,23.29,64900.0,15.4305,15.4703,15.4238,15.4637,64900.0
2007-08-15 11:15:00,23.29,23.3,23.23,23.25,138000.0,15.4637,15.4703,15.4238,15.4371,138000.0
2007-08-15 11:20:00,23.25,23.29,23.24,23.28,54700.0,15.4371,15.4637,15.4305,15.457,54700.0
2007-08-15 11:25:00,23.28,23.34,23.25,23.3,145300.0,15.457,15.4969,15.4371,15.4703,145300.0
2007-08-15 11:30:00,23.29,23.31,23.26,23.26,84200.0,15.4637,15.477,15.4438,15.4438,84200.0
2007-08-15 11:35:00,23.26,23.28,23.18,23.18,137200.0,15.4438,15.457,15.3906,15.3906,137200.0
2007-08-15 11:40:00,23.18,23.19,23.1,23.15,127000.0,15.3906,15.3973,15.3375,15.3707,127000.0
2007-08-15 11:45:00,23.15,23.18,23.1,23.13,68500.0,15.3707,15.3906,15.3375,15.3574,68500.0
2007-08-15 11:50:00,23.12,23.15,23.02,23.05,139200.0,15.3508,15.3707,15.2844,15.3043,139200.0
2007-08-15 11:55:00,23.04,23.13,23.03,23.09,127500.0,15.2977,15.3574,15.2911,15.3309,127500.0
2007-08-15 12:00:00,23.09,23.11,23.04,23.08,98700.0,15.3309,15.3442,15.2977,15.3242,98700.0
2007-08-15 12:05:00,23.08,23.14,23.07,23.11,88900.0,15.3242,15.3641,15.3176,15.3442,88900.0
2007-08-15 12:10:00,23.1,23.12,23.09,23.11,72400.0,15.3375,15.3508,15.3309,15.3442,72400.0
2007-08-15 12:15:00,23.11,23.19,23.1,23.11,91900.0,15.3442,15.3973,15.3375,15.3442,91900.0
2007-08-15 12:20:00,23.11,23.16,23.08,23.15,91200.0,15.3442,15.3774,15.3242,15.3707,91200.0
2007-08-15 12:25:00,23.15,23.15,23.09,23.1,51800.0,15.3707,15.3707,15.3309,15.3375,51800.0
2007-08-15 12:30:00,23.1,23.14,23.07,23.13,56300.0,15.3375,15.3641,15.3176,15.3574,56300.0
2007-08-15 12:35:00,23.12,23.14,23.08,23.14,61500.0,15.3508,15.3641,15.3242,15.3641,61500.0
2007-08-15 12:40:00,23.13,23.14,23.09,23.11,61900.0,15.3574,15.3641,15.3309,15.3442,61900.0
2007-08-15 12:45:00,23.11,23.25,23.11,23.19,89800.0,15.3442,15.4371,15.3442,15.3973,89800.0
2007-08-15 12:50:00,23.19,23.22,23.17,23.21,101400.0,15.3973,15.4172,15.384,15.4106,101400.0
2007-08-15 12:55:00,23.22,23.24,23.19,23.19,137400.0,15.4172,15.4305,15.3973,15.3973,137400.0
2007-08-15 13:00:00,23.2,23.21,23.16,23.19,101000.0,15.4039,15.4106,15.3774,15.3973,101000.0
2007-08-15 13:05:00,23.19,23.24,23.19,23.23,133800.0,15.3973,15.4305,15.3973,15.4238,133800.0
2007-08-15 13:10:00,23.23,23.24,23.19,23.19,152500.0,15.4238,15.4305,15.3973,15.3973,152500.0
2007-08-15 13:15:00,23.19,23.22,23.19,23.2,85500.0,15.3973,15.4172,15.3973,15.4039,85500.0
2007-08-15 13:20:00,23.19,23.24,23.17,23.24,63700.0,15.3973,15.4305,15.384,15.4305,63700.0
2007-08-15 13:25:00,23.24,23.28,23.21,23.28,89000.0,15.4305,15.457,15.4106,15.457,89000.0
2007-08-15 13:30:00,23.29,23.41,23.29,23.4,121200.0,15.4637,15.5434,15.4637,15.5367,121200.0
2007-08-15 13:35:00,23.4,23.42,23.38,23.41,79400.0,15.5367,15.55,15.5234,15.5434,79400.0
2007-08-15 13:40:00,23.41,23.5,23.39,23.46,136900.0,15.5434,15.6031,15.5301,15.5766,136900.0
2007-08-15 13:45:00,23.45,23.46,23.36,23.36,153400.0,15.5699,15.5766,15.5102,15.5102,153400.0
2007-08-15 13:50:00,23.36,23.44,23.35,23.43,112800.0,15.5102,15.5633,15.5035,15.5566,112800.0
2007-08-15 13:55:00,23.42,23.42,23.32,23.35,93100.0,15.55,15.55,15.4836,15.5035,93100.0
2007-08-15 14:00:00,23.35,23.38,23.31,23.36,107700.0,15.5035,15.5234,15.477,15.5102,107700.0
2007-08-15 14:05:00,23.37,23.41,23.37,23.41,127800.0,15.5168,15.5434,15.5168,15.5434,127800.0
2007-08-15 14:10:00,23.41,23.41,23.34,23.35,147500.0,15.5434,15.5434,15.4969,15.5035,147500.0
2007-08-15 14:15:00,23.35,23.4,23.24,23.39,171000.0,15.5035,15.5367,15.4305,15.5301,171000.0
2007-08-15 14:20:00,23.39,23.41,23.35,23.36,109500.0,15.5301,15.5434,15.5035,15.5102,109500.0
2007-08-15 14:25:00,23.35,23.43,23.35,23.37,109600.0,15.5035,15.5566,15.5035,15.5168,109600.0
2007-08-15 14:30:00,23.37,23.4,23.35,23.36,77300.0,15.5168,15.5367,15.5035,15.5102,77300.0
2007-08-15 14:35:00,23.37,23.4,23.35,23.36,201000.0,15.5168,15.5367,15.5035,15.5102,201000.0
2007-08-15 14:40:00,23.36,23.39,23.31,23.38,141400.0,15.5102,15.5301,15.477,15.5234,141400.0
2007-08-15 14:45:00,23.37,23.38,23.18,23.24,248100.0,15.5168,15.5234,15.3906,15.4305,248100.0
2007-08-15 14:50:00,23.18,23.29,23.17,23.23,210300.0,15.3906,15.4637,15.384,15.4238,210300.0
2007-08-15 14:55:00,23.23,23.24,23.14,23.16,146700.0,15.4238,15.4305,15.3641,15.3774,146700.0
2007-08-15 15:00:00,23.16,23.21,23.13,23.15,183500.0,15.3774,15.4106,15.3574,15.3707,183500.0
2007-08-15 15:05:00,23.15,23.17,23.06,23.08,283400.0,15.3707,15.384,15.311,15.3242,283400.0
2007-08-15 15:10:00,23.09,23.11,23.01,23.03,186900.0,15.3309,15.3442,15.2778,15.2911,186900.0
2007-08-15 15:15:00,23.03,23.08,23.0,23.07,134400.0,15.2911,15.3242,15.2711,15.3176,134400.0
2007-08-15 15:20:00,23.07,23.13,23.06,23.06,156700.0,15.3176,15.3574,15.311,15.311,156700.0
2007-08-15 15:25:00,23.06,23.08,23.0,23.0,177500.0,15.311,15.3242,15.2711,15.2711,177500.0
2007-08-15 15:30:00,23.01,23.06,23.0,23.01,187000.0,15.2778,15.311,15.2711,15.2778,187000.0
2007-08-15 15:35:00,23.01,23.06,22.91,22.95,249700.0,15.2778,15.311,15.2114,15.2379,249700.0
2007-08-15 15:40:00,22.96,23.06,22.92,23.06,253100.0,15.2446,15.311,15.218,15.311,253100.0
2007-08-15 15:45:00,23.06,23.1,23.02,23.08,214400.0,15.311,15.3375,15.2844,15.3242,214400.0
2007-08-15 15:50:00,23.07,23.08,22.99,23.02,316500.0,15.3176,15.3242,15.2645,15.2844,316500.0
2007-08-15 15:55:00,23.01,23.04,22.93,22.94,392300.0,15.2778,15.2977,15.2247,15.2313,392300.0
2007-08-16 09:30:00,22.7,22.92,22.6,22.68,457300.0,15.0719,15.218,15.0055,15.0587,457300.0
2007-08-16 09:35:00,22.68,22.81,22.66,22.78,98300.0,15.0587,15.145,15.0454,15.1251,98300.0
2007-08-16 09:40:00,22.78,22.84,22.66,22.68,208500.0,15.1251,15.1649,15.0454,15.0587,208500.0
2007-08-16 09:45:00,22.68,22.79,22.66,22.7,146800.0,15.0587,15.1317,15.0454,15.0719,146800.0
2007-08-16 09:50:00,22.7,22.7,22.54,22.57,207500.0,15.0719,15.0719,14.9657,14.9856,207500.0
2007-08-16 09:55:00,22.58,22.61,22.46,22.52,455000.0,14.9923,15.0122,14.9126,14.9524,455000.0
2007-08-16 10:00:00,22.52,22.55,22.21,22.26,681400.0,14.9524,14.9723,14.7466,14.7798,681400.0
2007-08-16 10:05:00,22.26,22.37,22.23,22.33,496700.0,14.7798,14.8528,14.7599,14.8263,496700.0
2007-08-16 10:10:00,22.33,22.38,22.3,22.35,393200.0,14.8263,14.8595,14.8064,14.8396,393200.0
2007-08-16 10:15:00,22.36,22.37,22.29,22.29,272200.0,14.8462,14.8528,14.7997,14.7997,272200.0
2007-08-16 10:20:00,22.28,22.3,22.1,22.12,642400.0,14.7931,14.8064,14.6736,14.6868,642400.0
2007-08-16 10:25:00,22.12,22.3,22.05,22.27,378000.0,14.6868,14.8064,14.6404,14.7864,378000.0
2007-08-16 10:30:00,22.27,22.28,22.18,22.2,422700.0,14.7864,14.7931,14.7267,14.74,422700.0
2007-08-16 10:35:00,22.2,22.25,22.09,22.25,391400.0,14.74,14.7732,14.6669,14.7732,391400.0
2007-08-16 10:40:00,22.25,22.3,22.24,22.29,198900.0,14.7732,14.8064,14.7665,14.7997,198900.0
2007-08-16 10:45:00,22.29,22.35,22.22,22.24,267500.0,14.7997,14.8396,14.7532,14.7665,267500.0
2007-08-16 10:50:00,22.24,22.36,22.21,22.32,254500.0,14.7665,14.8462,14.7466,14.8196,254500.0
2007-08-16 10:55:00,22.33,22.34,22.21,22.21,221100.0,14.8263,14.8329,14.7466,14.7466,221100.0
2007-08-16 11:00:00,22.21,22.24,22.12,22.24,234700.0,14.7466,14.7665,14.6868,14.7665,234700.0
2007-08-16 11:05:00,22.24,22.3,22.19,22.3,261100.0,14.7665,14.8064,14.7333,14.8064,261100.0
2007-08-16 11:10:00,22.29,22.37,22.27,22.34,219700.0,14.7997,14.8528,14.7864,14.8329,219700.0
2007-08-16 11:15:00,22.34,22.37,22.27,22.29,149100.0,14.8329,14.8528,14.7864,14.7997,149100.0
2007-08-16 11:20:00,22.28,22.28,22.2,22.22,176600.0,14.7931,14.7931,14.74,14.7532,176600.0
2007-08-16 11:25:00,22.22,22.26,22.21,22.26,145400.0,14.7532,14.7798,14.7466,14.7798,145400.0
2007-08-16 11:30:00,22.26,22.3,22.22,22.25,235000.0,14.7798,14.8064,14.7532,14.7732,235000.0
2007-08-16 11:35:00,22.26,22.27,22.22,22.22,189900.0,14.7798,14.7864,14.7532,14.7532,189900.0
2007-08-16 11:40:00,22.22,22.27,22.2,22.25,218600.0,14.7532,14.7864,14.74,14.7732,218600.0
2007-08-16 11:45:00,22.25,22.25,22.19,22.22,193500.0,14.7732,14.7732,14.7333,14.7532,193500.0
2007-08-16 11:50:00,22.22,22.23,22.1,22.12,298800.0,14.7532,14.7599,14.6736,14.6868,298800.0
2007-08-16 11:55:00,22.12,22.16,22.1,22.13,169400.0,14.6868,14.7134,14.6736,14.6935,169400.0
2007-08-16 12:00:00,22.13,22.13,22.05,22.07,289100.0,14.6935,14.6935,14.6404,14.6536,289100.0
2007-08-16 12:05:00,22.07,22.09,21.95,21.95,327400.0,14.6536,14.6669,14.574,14.574,327400.0
2007-08-16 12:10:00,21.95,21.98,21.86,21.88,294400.0,14.574,14.5939,14.5142,14.5275,294400.0
2007-08-16 12:15:00,21.88,21.98,21.83,21.91,213500.0,14.5275,14.5939,14.4943,14.5474,213500.0
2007-08-16 12:20:00,21.91,22.01,21.84,21.92,286100.0,14.5474,14.6138,14.5009,14.5541,286100.0
2007-08-16 12:25:00,21.91,21.91,21.65,21.76,359200.0,14.5474,14.5474,14.3748,14.4478,359200.0
2007-08-16 12:30:00,21.75,21.92,21.74,21.92,332400.0,14.4412,14.5541,14.4345,14.5541,332400.0
2007-08-16 12:35:00,21.91,21.95,21.8,21.81,210300.0,14.5474,14.574,14.4744,14.481,210300.0
2007-08-16 12:40:00,21.8,21.84,21.68,21.72,257000.0,14.4744,14.5009,14.3947,14.4213,257000.0
2007-08-16 12:45:00,21.72,21.74,21.47,21.6,435800.0,14.4213,14.4345,14.2553,14.3416,435800.0
2007-08-16 12:50:00,21.6,21.72,21.53,21.69,200100.0,14.3416,14.4213,14.2951,14.4013,200100.0
2007-08-16 12:55:00,21.69,21.72,21.6,21.63,189900.0,14.4013,14.4213,14.3416,14.3615,189900.0
2007-08-16 13:00:00,21.63,21.75,21.51,21.73,325600.0,14.3615,14.4412,14.2818,14.4279,325600.0
2007-08-16 13:05:00,21.74,21.74,21.6,21.64,166300.0,14.4345,14.4345,14.3416,14.3681,166300.0
2007-08-16 13:10:00,21.64,21.75,21.62,21.74,127600.0,14.3681,14.4412,14.3549,14.4345,127600.0
2007-08-16 13:15:00,21.75,21.95,21.71,21.94,199200.0,14.4412,14.574,14.4146,14.5673,199200.0
2007-08-16 13:20:00,21.93,21.94,21.82,21.92,268600.0,14.5607,14.5673,14.4877,14.5541,268600.0
2007-08-16 13:25:00,21.9,21.97,21.78,21.82,188100.0,14.5408,14.5873,14.4611,14.4877,188100.0
2007-08-16 13:30:00,21.81,21.87,21.66,21.78,289700.0,14.481,14.5209,14.3814,14.4611,289700.0
2007-08-16 13:35:00,21.78,21.89,21.78,21.85,229200.0,14.4611,14.5341,14.4611,14.5076,229200.0
2007-08-16 13:40:00,21.85,21.9,21.72,21.73,231500.0,14.5076,14.5408,14.4213,14.4279,231500.0
2007-08-16 13:45:00,21.74,21.76,21.57,21.66,327100.0,14.4345,14.4478,14.3217,14.3814,327100.0
2007-08-16 13:50:00,21.66,21.95,21.65,21.93,259700.0,14.3814,14.574,14.3748,14.5607,259700.0
2007-08-16 13:55:00,21.91,21.99,21.87,21.93,332200.0,14.5474,14.6005,14.5209,14.5607,332200.0
2007-08-16 14:00:00,21.93,22.04,21.8,22.03,308100.0,14.5607,14.6337,14.4744,14.6271,308100.0
2007-08-16 14:05:00,22.03,22.05,21.92,21.94,318300.0,14.6271,14.6404,14.5541,14.5673,318300.0
2007-08-16 14:10:00,21.95,22.05,21.85,22.05,263700.0,14.574,14.6404,14.5076,14.6404,263700.0
2007-08-16 14:15:00,22.06,22.16,22.05,22.14,265200.0,14.647,14.7134,14.6404,14.7001,265200.0
2007-08-16 14:20:00,22.14,22.17,21.94,22.01,230900.0,14.7001,14.72,14.5673,14.6138,230900.0
2007-08-16 14:25:00,22.01,22.09,21.99,22.03,307700.0,14.6138,14.6669,14.6005,14.6271,307700.0
2007-08-16 14:30:00,22.03,22.04,21.86,22.03,275100.0,14.6271,14.6337,14.5142,14.6271,275100.0
2007-08-16 14:35:00,22.03,22.13,21.95,21.98,291200.0,14.6271,14.6935,14.574,14.5939,291200.0
2007-08-16 14:40:00,21.98,22.06,21.92,22.02,148800.0,14.5939,14.647,14.5541,14.6204,148800.0
2007-08-16 14:45:00,22.01,22.1,21.98,22.0,306000.0,14.6138,14.6736,14.5939,14.6072,306000.0
2007-08-16 14:50:00,22.0,22.09,21.99,22.03,202600.0,14.6072,14.6669,14.6005,14.6271,202600.0
2007-08-16 14:55:00,22.03,22.08,22.01,22.08,188700.0,14.6271,14.6603,14.6138,14.6603,188700.0
2007-08-16 15:00:00,22.08,22.08,21.96,21.96,217400.0,14.6603,14.6603,14.5806,14.5806,217400.0
2007-08-16 15:05:00,21.98,22.0,21.78,21.79,191500.0,14.5939,14.6072,14.4611,14.4677,191500.0
2007-08-16 15:10:00,21.79,21.87,21.66,21.8,292600.0,14.4677,14.5209,14.3814,14.4744,292600.0
2007-08-16 15:15:00,21.79,21.93,21.78,21.89,266200.0,14.4677,14.5607,14.4611,14.5341,266200.0
2007-08-16 15:20:00,21.88,21.99,21.85,21.89,213700.0,14.5275,14.6005,14.5076,14.5341,213700.0
2007-08-16 15:25:00,21.89,22.0,21.86,21.97,186200.0,14.5341,14.6072,14.5142,14.5873,186200.0
2007-08-16 15:30:00,21.97,21.99,21.9,21.94,290700.0,14.5873,14.6005,14.5408,14.5673,290700.0
2007-08-16 15:35:00,21.94,22.09,21.9,21.92,557500.0,14.5673,14.6669,14.5408,14.5541,557500.0
2007-08-16 15:40:00,21.92,22.55,21.91,22.46,725400.0,14.5541,14.9723,14.5474,14.9126,725400.0
2007-08-16 15:45:00,22.46,22.65,22.33,22.6,781400.0,14.9126,15.0387,14.8263,15.0055,781400.0
2007-08-16 15:50:00,22.61,22.63,22.45,22.58,738700.0,15.0122,15.0255,14.906,14.9923,738700.0
2007-08-16 15:55:00,22.56,22.63,22.45,22.55,764800.0,14.979,15.0255,14.906,14.9723,764800.0
2007-08-17 09:30:00,23.1,23.31,23.06,23.21,1303200.0,15.3375,15.477,15.311,15.4106,1303200.0
2007-08-17 09:35:00,23.21,23.25,23.15,23.23,304100.0,15.4106,15.4371,15.3707,15.4238,304100.0
2007-08-17 09:40:00,23.23,23.3,23.17,23.22,352900.0,15.4238,15.4703,15.384,15.4172,352900.0
2007-08-17 09:45:00,23.23,23.23,23.07,23.12,933000.0,15.4238,15.4238,15.3176,15.3508,933000.0
2007-08-17 09:50:00,23.1,23.16,23.04,23.1,310600.0,15.3375,15.3774,15.2977,15.3375,310600.0
2007-08-17 09:55:00,23.09,23.1,23.0,23.07,427000.0,15.3309,15.3375,15.2711,15.3176,427000.0
2007-08-17 10:00:00,23.06,23.09,23.01,23.08,230400.0,15.311,15.3309,15.2778,15.3242,230400.0
2007-08-17 10:05:00,23.07,23.09,23.0,23.03,312500.0,15.3176,15.3309,15.2711,15.2911,312500.0
2007-08-17 10:10:00,23.02,23.05,22.86,22.92,512000.0,15.2844,15.3043,15.1782,15.218,512000.0
2007-08-17 10:15:00,22.91,22.92,22.62,22.75,366700.0,15.2114,15.218,15.0188,15.1051,366700.0
2007-08-17 10:20:00,22.74,22.74,22.59,22.6,260300.0,15.0985,15.0985,14.9989,15.0055,260300.0
2007-08-17 10:25:00,22.6,22.68,22.55,22.64,262900.0,15.0055,15.0587,14.9723,15.0321,262900.0
2007-08-17 10:30:00,22.64,22.71,22.62,22.67,243500.0,15.0321,15.0786,15.0188,15.052,243500.0
2007-08-17 10:35:00,22.69,22.78,22.65,22.72,201600.0,15.0653,15.1251,15.0387,15.0852,201600.0
2007-08-17 10:40:00,22.73,22.73,22.51,22.51,180300.0,15.0919,15.0919,14.9458,14.9458,180300.0
2007-08-17 10:45:00,22.52,22.6,22.51,22.55,132900.0,14.9524,15.0055,14.9458,14.9723,132900.0
2007-08-17 10:50:00,22.55,22.65,22.52,22.56,193400.0,14.9723,15.0387,14.9524,14.979,193400.0
2007-08-17 10:55:00,22.57,22.69,22.56,22.68,143500.0,14.9856,15.0653,14.979,15.0587,143500.0
2007-08-17 11:00:00,22.68,22.83,22.61,22.78,256700.0,15.0587,15.1583,15.0122,15.1251,256700.0
2007-08-17 11:05:00,22.78,22.78,22.65,22.69,111100.0,15.1251,15.1251,15.0387,15.0653,111100.0
2007-08-17 11:10:00,22.69,22.74,22.66,22.72,187500.0,15.0653,15.0985,15.0454,15.0852,187500.0
2007-08-17 11:15:00,22.72,22.77,22.67,22.74,163000.0,15.0852,15.1184,15.052,15.0985,163000.0
2007-08-17 11:20:00,22.74,22.8,22.72,22.73,129500.0,15.0985,15.1383,15.0852,15.0919,129500.0
2007-08-17 11:25:00,22.73,22.79,22.71,22.72,123900.0,15.0919,15.1317,15.0786,15.0852,123900.0
2007-08-17 11:30:00,22.73,22.82,22.72,22.79,155200.0,15.0919,15.1516,15.0852,15.1317,155200.0
2007-08-17 11:35:00,22.79,22.95,22.79,22.9,258300.0,15.1317,15.2379,15.1317,15.2047,258300.0
2007-08-17 11:40:00,22.91,22.93,22.84,22.89,110600.0,15.2114,15.2247,15.1649,15.1981,110600.0
2007-08-17 11:45:00,22.89,22.92,22.81,22.83,124300.0,15.1981,15.218,15.145,15.1583,124300.0
2007-08-17 11:50:00,22.83,22.9,22.77,22.8,94700.0,15.1583,15.2047,15.1184,15.1383,94700.0
2007-08-17 11:55:00,22.8,22.82,22.72,22.78,98000.0,15.1383,15.1516,15.0852,15.1251,98000.0
2007-08-17 12:00:00,22.78,22.81,22.71,22.72,135700.0,15.1251,15.145,15.0786,15.0852,135700.0
2007-08-17 12:05:00,22.71,22.75,22.67,22.68,173400.0,15.0786,15.1051,15.052,15.0587,173400.0
2007-08-17 12:10:00,22.69,22.75,22.69,22.74,114200.0,15.0653,15.1051,15.0653,15.0985,114200.0
2007-08-17 12:15:00,22.74,22.8,22.71,22.76,141300.0,15.0985,15.1383,15.0786,15.1118,141300.0
2007-08-17 12:20:00,22.76,22.78,22.71,22.72,126800.0,15.1118,15.1251,15.0786,15.0852,126800.0
2007-08-17 12:25:00,22.72,22.75,22.65,22.75,177500.0,15.0852,15.1051,15.0387,15.1051,177500.0
2007-08-17 12:30:00,22.75,22.82,22.72,22.77,126500.0,15.1051,15.1516,15.0852,15.1184,126500.0
2007-08-17 12:35:00,22.78,22.84,22.72,22.72,94200.0,15.1251,15.1649,15.0852,15.0852,94200.0
2007-08-17 12:40:00,22.72,22.79,22.71,22.78,81100.0,15.0852,15.1317,15.0786,15.1251,81100.0
2007-08-17 12:45:00,22.78,22.84,22.77,22.8,105400.0,15.1251,15.1649,15.1184,15.1383,105400.0
2007-08-17 12:50:00,22.8,22.86,22.78,22.83,144000.0,15.1383,15.1782,15.1251,15.1583,144000.0
2007-08-17 12:55:00,22.83,22.89,22.82,22.87,138100.0,15.1583,15.1981,15.1516,15.1848,138100.0
2007-08-17 13:00:00,22.87,22.95,22.86,22.94,117500.0,15.1848,15.2379,15.1782,15.2313,117500.0
2007-08-17 13:05:00,22.94,23.03,22.91,22.98,249300.0,15.2313,15.2911,15.2114,15.2579,249300.0
2007-08-17 13:10:00,22.98,23.07,22.96,23.02,104300.0,15.2579,15.3176,15.2446,15.2844,104300.0
2007-08-17 13:15:00,23.02,23.15,23.02,23.14,130800.0,15.2844,15.3707,15.2844,15.3641,130800.0
2007-08-17 13:20:00,23.13,23.15,23.07,23.07,82000.0,15.3574,15.3707,15.3176,15.3176,82000.0
2007-08-17 13:25:00,23.07,23.1,22.99,23.0,140700.0,15.3176,15.3375,15.2645,15.2711,140700.0
2007-08-17 13:30:00,23.01,23.02,22.96,23.0,103400.0,15.2778,15.2844,15.2446,15.2711,103400.0
2007-08-17 13:35:00,23.0,23.02,22.98,23.0,58900.0,15.2711,15.2844,15.2579,15.2711,58900.0
2007-08-17 13:40:00,23.0,23.03,22.97,23.03,164000.0,15.2711,15.2911,15.2512,15.2911,164000.0
2007-08-17 13:45:00,23.03,23.09,23.0,23.06,165600.0,15.2911,15.3309,15.2711,15.311,165600.0
2007-08-17 13:50:00,23.05,23.07,23.0,23.02,100400.0,15.3043,15.3176,15.2711,15.2844,100400.0
2007-08-17 13:55:00,23.02,23.09,23.0,23.08,119700.0,15.2844,15.3309,15.2711,15.3242,119700.0
2007-08-17 14:00:00,23.07,23.09,23.0,23.09,160500.0,15.3176,15.3309,15.2711,15.3309,160500.0
2007-08-17 14:05:00,23.09,23.12,23.05,23.11,257900.0,15.3309,15.3508,15.3043,15.3442,257900.0
2007-08-17 14:10:00,23.12,23.14,23.08,23.13,178500.0,15.3508,15.3641,15.3242,15.3574,178500.0
2007-08-17 14:15:00,23.12,23.19,23.1,23.16,267400.0,15.3508,15.3973,15.3375,15.3774,267400.0
2007-08-17 14:20:00,23.16,23.2,23.1,23.2,188000.0,15.3774,15.4039,15.3375,15.4039,188000.0
2007-08-17 14:25:00,23.2,23.22,23.1,23.15,221800.0,15.4039,15.4172,15.3375,15.3707,221800.0
2007-08-17 14:30:00,23.16,23.17,23.1,23.16,154400.0,15.3774,15.384,15.3375,15.3774,154400.0
2007-08-17 14:35:00,23.16,23.2,23.15,23.17,129100.0,15.3774,15.4039,15.3707,15.384,129100.0
2007-08-17 14:40:00,23.17,23.18,23.12,23.18,101200.0,15.384,15.3906,15.3508,15.3906,101200.0
2007-08-17 14:45:00,23.17,23.21,23.08,23.11,216700.0,15.384,15.4106,15.3242,15.3442,216700.0
2007-08-17 14:50:00,23.11,23.14,23.05,23.06,224000.0,15.3442,15.3641,15.3043,15.311,224000.0
2007-08-17 14:55:00,23.07,23.08,23.05,23.07,131500.0,15.3176,15.3242,15.3043,15.3176,131500.0
2007-08-17 15:00:00,23.06,23.08,23.04,23.08,146500.0,15.311,15.3242,15.2977,15.3242,146500.0
2007-08-17 15:05:00,23.08,23.13,23.06,23.13,385200.0,15.3242,15.3574,15.311,15.3574,385200.0
2007-08-17 15:10:00,23.14,23.15,23.11,23.14,237600.0,15.3641,15.3707,15.3442,15.3641,237600.0
2007-08-17 15:15:00,23.13,23.15,23.1,23.14,226200.0,15.3574,15.3707,15.3375,15.3641,226200.0
2007-08-17 15:20:00,23.14,23.15,23.08,23.09,206200.0,15.3641,15.3707,15.3242,15.3309,206200.0
2007-08-17 15:25:00,23.09,23.1,23.03,23.04,246800.0,15.3309,15.3375,15.2911,15.2977,246800.0
2007-08-17 15:30:00,23.05,23.1,22.99,23.01,295700.0,15.3043,15.3375,15.2645,15.2778,295700.0
2007-08-17 15:35:00,23.02,23.1,23.01,23.06,244100.0,15.2844,15.3375,15.2778,15.311,244100.0
2007-08-17 15:40:00,23.06,23.11,23.05,23.08,376700.0,15.311,15.3442,15.3043,15.3242,376700.0
2007-08-17 15:45:00,23.08,23.08,23.02,23.02,396000.0,15.3242,15.3242,15.2844,15.2844,396000.0
2007-08-17 15:50:00,23.02,23.03,22.96,22.99,588000.0,15.2844,15.2911,15.2446,15.2645,588000.0
2007-08-17 15:55:00,22.99,23.0,22.9,22.98,608700.0,15.2645,15.2711,15.2047,15.2579,608700.0
2007-08-20 09:30:00,23.23,23.41,23.21,23.38,216900.0,15.4238,15.5434,15.4106,15.5234,216900.0
2007-08-20 09:35:00,23.4,23.41,23.21,23.23,205400.0,15.5367,15.5434,15.4106,15.4238,205400.0
2007-08-20 09:40:00,23.23,23.25,23.13,23.13,219200.0,15.4238,15.4371,15.3574,15.3574,219200.0
2007-08-20 09:45:00,23.12,23.19,23.05,23.05,182300.0,15.3508,15.3973,15.3043,15.3043,182300.0
2007-08-20 09:50:00,23.06,23.13,23.05,23.06,99900.0,15.311,15.3574,15.3043,15.311,99900.0
2007-08-20 09:55:00,23.06,23.13,23.06,23.11,253400.0,15.311,15.3574,15.311,15.3442,253400.0
2007-08-20 10:00:00,23.11,23.14,23.07,23.1,254900.0,15.3442,15.3641,15.3176,15.3375,254900.0
2007-08-20 10:05:00,23.1,23.21,23.09,23.18,199200.0,15.3375,15.4106,15.3309,15.3906,199200.0
2007-08-20 10:10:00,23.18,23.28,23.17,23.27,232100.0,15.3906,15.457,15.384,15.4504,232100.0
2007-08-20 10:15:00,23.28,23.35,23.27,23.32,202100.0,15.457,15.5035,15.4504,15.4836,202100.0
2007-08-20 10:20:00,23.32,23.36,23.25,23.25,186800.0,15.4836,15.5102,15.4371,15.4371,186800.0
2007-08-20 10:25:00,23.26,23.28,23.14,23.14,207700.0,15.4438,15.457,15.3641,15.3641,207700.0
2007-08-20 10:30:00,23.14,23.22,23.07,23.21,143100.0,15.3641,15.4172,15.3176,15.4106,143100.0
2007-08-20 10:35:00,23.21,23.26,23.2,23.25,127300.0,15.4106,15.4438,15.4039,15.4371,127300.0
2007-08-20 10:40:00,23.24,23.31,23.22,23.23,139300.0,15.4305,15.477,15.4172,15.4238,139300.0
2007-08-20 10:45:00,23.24,23.27,23.21,23.24,159000.0,15.4305,15.4504,15.4106,15.4305,159000.0
2007-08-20 10:50:00,23.24,23.26,23.13,23.23,166600.0,15.4305,15.4438,15.3574,15.4238,166600.0
2007-08-20 10:55:00,23.24,23.26,23.18,23.19,102600.0,15.4305,15.4438,15.3906,15.3973,102600.0
2007-08-20 11:00:00,23.19,23.19,22.99,23.02,291400.0,15.3973,15.3973,15.2645,15.2844,291400.0
2007-08-20 11:05:00,23.02,23.12,23.02,23.11,160400.0,15.2844,15.3508,15.2844,15.3442,160400.0
2007-08-20 11:10:00,23.11,23.19,23.1,23.16,100600.0,15.3442,15.3973,15.3375,15.3774,100600.0
2007-08-20 11:15:00,23.16,23.23,23.15,23.15,217500.0,15.3774,15.4238,15.3707,15.3707,217500.0
2007-08-20 11:20:00,23.16,23.21,23.12,23.21,121800.0,15.3774,15.4106,15.3508,15.4106,121800.0
2007-08-20 11:25:00,23.21,23.24,23.18,23.23,149600.0,15.4106,15.4305,15.3906,15.4238,149600.0
2007-08-20 11:30:00,23.23,23.25,23.21,23.23,102600.0,15.4238,15.4371,15.4106,15.4238,102600.0
2007-08-20 11:35:00,23.24,23.25,23.22,23.23,205700.0,15.4305,15.4371,15.4172,15.4238,205700.0
2007-08-20 11:40:00,23.24,23.24,23.23,23.23,84600.0,15.4305,15.4305,15.4238,15.4238,84600.0
2007-08-20 11:45:00,23.24,23.24,23.22,23.22,123100.0,15.4305,15.4305,15.4172,15.4172,123100.0
2007-08-20 11:50:00,23.23,23.23,23.15,23.2,148300.0,15.4238,15.4238,15.3707,15.4039,148300.0
2007-08-20 11:55:00,23.2,23.2,23.15,23.16,117700.0,15.4039,15.4039,15.3707,15.3774,117700.0
2007-08-20 12:00:00,23.15,23.16,23.1,23.11,125800.0,15.3707,15.3774,15.3375,15.3442,125800.0
2007-08-20 12:05:00,23.11,23.15,23.09,23.09,86700.0,15.3442,15.3707,15.3309,15.3309,86700.0
2007-08-20 12:10:00,23.09,23.11,23.03,23.08,242500.0,15.3309,15.3442,15.2911,15.3242,242500.0
2007-08-20 12:15:00,23.08,23.11,23.03,23.07,108700.0,15.3242,15.3442,15.2911,15.3176,108700.0
2007-08-20 12:20:00,23.06,23.16,23.05,23.15,192800.0,15.311,15.3774,15.3043,15.3707,192800.0
2007-08-20 12:25:00,23.16,23.2,23.15,23.18,93900.0,15.3774,15.4039,15.3707,15.3906,93900.0
2007-08-20 12:30:00,23.18,23.19,23.13,23.19,71900.0,15.3906,15.3973,15.3574,15.3973,71900.0
2007-08-20 12:35:00,23.19,23.19,23.16,23.17,47600.0,15.3973,15.3973,15.3774,15.384,47600.0
2007-08-20 12:40:00,23.17,23.17,23.09,23.13,100300.0,15.384,15.384,15.3309,15.3574,100300.0
2007-08-20 12:45:00,23.13,23.18,23.12,23.15,98600.0,15.3574,15.3906,15.3508,15.3707,98600.0
2007-08-20 12:50:00,23.14,23.16,23.1,23.13,143400.0,15.3641,15.3774,15.3375,15.3574,143400.0
2007-08-20 12:55:00,23.13,23.14,23.09,23.09,83900.0,15.3574,15.3641,15.3309,15.3309,83900.0
2007-08-20 13:00:00,23.09,23.13,23.06,23.13,111100.0,15.3309,15.3574,15.311,15.3574,111100.0
2007-08-20 13:05:00,23.12,23.14,23.08,23.14,111300.0,15.3508,15.3641,15.3242,15.3641,111300.0
2007-08-20 13:10:00,23.13,23.16,23.09,23.15,90700.0,15.3574,15.3774,15.3309,15.3707,90700.0
2007-08-20 13:15:00,23.15,23.18,23.06,23.07,174400.0,15.3707,15.3906,15.311,15.3176,174400.0
2007-08-20 13:20:00,23.07,23.11,23.03,23.1,122700.0,15.3176,15.3442,15.2911,15.3375,122700.0
2007-08-20 13:25:00,23.11,23.13,23.1,23.12,57800.0,15.3442,15.3574,15.3375,15.3508,57800.0
2007-08-20 13:30:00,23.12,23.15,23.11,23.15,75400.0,15.3508,15.3707,15.3442,15.3707,75400.0
2007-08-20 13:35:00,23.14,23.18,23.13,23.18,101000.0,15.3641,15.3906,15.3574,15.3906,101000.0
2007-08-20 13:40:00,23.17,23.25,23.16,23.25,159400.0,15.384,15.4371,15.3774,15.4371,159400.0
2007-08-20 13:45:00,23.24,23.25,23.22,23.25,116500.0,15.4305,15.4371,15.4172,15.4371,116500.0
2007-08-20 13:50:00,23.25,23.3,23.23,23.29,151700.0,15.4371,15.4703,15.4238,15.4637,151700.0
2007-08-20 13:55:00,23.29,23.3,23.22,23.24,138300.0,15.4637,15.4703,15.4172,15.4305,138300.0
2007-08-20 14:00:00,23.24,23.26,23.2,23.22,152400.0,15.4305,15.4438,15.4039,15.4172,152400.0
2007-08-20 14:05:00,23.23,23.24,23.22,23.23,101500.0,15.4238,15.4305,15.4172,15.4238,101500.0
2007-08-20 14:10:00,23.23,23.29,23.21,23.23,160700.0,15.4238,15.4637,15.4106,15.4238,160700.0
2007-08-20 14:15:00,23.23,23.29,23.22,23.27,123800.0,15.4238,15.4637,15.4172,15.4504,123800.0
2007-08-20 14:20:00,23.27,23.34,23.26,23.32,114800.0,15.4504,15.4969,15.4438,15.4836,114800.0
2007-08-20 14:25:00,23.32,23.34,23.3,23.34,76900.0,15.4836,15.4969,15.4703,15.4969,76900.0
2007-08-20 14:30:00,23.34,23.41,23.33,23.39,225900.0,15.4969,15.5434,15.4902,15.5301,225900.0
2007-08-20 14:35:00,23.4,23.45,23.39,23.43,177700.0,15.5367,15.5699,15.5301,15.5566,177700.0
2007-08-20 14:40:00,23.43,23.44,23.38,23.38,106400.0,15.5566,15.5633,15.5234,15.5234,106400.0
2007-08-20 14:45:00,23.39,23.45,23.38,23.41,157600.0,15.5301,15.5699,15.5234,15.5434,157600.0
2007-08-20 14:50:00,23.41,23.45,23.41,23.45,117400.0,15.5434,15.5699,15.5434,15.5699,117400.0
2007-08-20 14:55:00,23.45,23.53,23.44,23.53,211400.0,15.5699,15.623,15.5633,15.623,211400.0
2007-08-20 15:00:00,23.52,23.6,23.52,23.56,236100.0,15.6164,15.6695,15.6164,15.643,236100.0
2007-08-20 15:05:00,23.56,23.63,23.54,23.63,205700.0,15.643,15.6894,15.6297,15.6894,205700.0
2007-08-20 15:10:00,23.61,23.71,23.6,23.66,297100.0,15.6761,15.7425,15.6695,15.7093,297100.0
2007-08-20 15:15:00,23.66,23.82,23.65,23.75,521700.0,15.7093,15.8156,15.7027,15.7691,521700.0
2007-08-20 15:20:00,23.74,23.82,23.66,23.82,305200.0,15.7625,15.8156,15.7093,15.8156,305200.0
2007-08-20 15:25:00,23.82,23.85,23.76,23.76,328800.0,15.8156,15.8355,15.7757,15.7757,328800.0
2007-08-20 15:30:00,23.76,23.77,23.58,23.64,421800.0,15.7757,15.7824,15.6562,15.6961,421800.0
2007-08-20 15:35:00,23.64,23.68,23.58,23.68,288200.0,15.6961,15.7226,15.6562,15.7226,288200.0
2007-08-20 15:40:00,23.68,23.73,23.66,23.71,370300.0,15.7226,15.7558,15.7093,15.7425,370300.0
2007-08-20 15:45:00,23.71,23.72,23.66,23.67,328900.0,15.7425,15.7492,15.7093,15.716,328900.0
2007-08-20 15:50:00,23.66,23.68,23.58,23.6,452700.0,15.7093,15.7226,15.6562,15.6695,452700.0
2007-08-20 15:55:00,23.61,23.63,23.54,23.62,403400.0,15.6761,15.6894,15.6297,15.6828,403400.0
2007-08-21 09:30:00,23.6,23.62,23.49,23.5,195700.0,15.6695,15.6828,15.5965,15.6031,195700.0
2007-08-21 09:35:00,23.49,23.52,23.46,23.51,124500.0,15.5965,15.6164,15.5766,15.6098,124500.0
2007-08-21 09:40:00,23.52,23.58,23.44,23.45,188500.0,15.6164,15.6562,15.5633,15.5699,188500.0
2007-08-21 09:45:00,23.45,23.5,23.36,23.38,217400.0,15.5699,15.6031,15.5102,15.5234,217400.0
2007-08-21 09:50:00,23.38,23.45,23.35,23.44,213500.0,15.5234,15.5699,15.5035,15.5633,213500.0
2007-08-21 09:55:00,23.45,23.45,23.4,23.45,258600.0,15.5699,15.5699,15.5367,15.5699,258600.0
2007-08-21 10:00:00,23.45,23.51,23.34,23.35,321600.0,15.5699,15.6098,15.4969,15.5035,321600.0
2007-08-21 10:05:00,23.35,23.37,23.28,23.28,213400.0,15.5035,15.5168,15.457,15.457,213400.0
2007-08-21 10:10:00,23.29,23.29,23.19,23.23,262200.0,15.4637,15.4637,15.3973,15.4238,262200.0
2007-08-21 10:15:00,23.23,23.24,23.16,23.21,330200.0,15.4238,15.4305,15.3774,15.4106,330200.0
2007-08-21 10:20:00,23.21,23.21,23.09,23.15,264900.0,15.4106,15.4106,15.3309,15.3707,264900.0
2007-08-21 10:25:00,23.15,23.31,23.15,23.27,175600.0,15.3707,15.477,15.3707,15.4504,175600.0
2007-08-21 10:30:00,23.28,23.35,23.28,23.32,187000.0,15.457,15.5035,15.457,15.4836,187000.0
2007-08-21 10:35:00,23.32,23.33,23.19,23.21,212800.0,15.4836,15.4902,15.3973,15.4106,212800.0
2007-08-21 10:40:00,23.21,23.26,23.17,23.22,139300.0,15.4106,15.4438,15.384,15.4172,139300.0
2007-08-21 10:45:00,23.21,23.24,23.17,23.18,112000.0,15.4106,15.4305,15.384,15.3906,112000.0
2007-08-21 10:50:00,23.18,23.23,23.18,23.23,57200.0,15.3906,15.4238,15.3906,15.4238,57200.0
2007-08-21 10:55:00,23.22,23.25,23.2,23.21,54300.0,15.4172,15.4371,15.4039,15.4106,54300.0
2007-08-21 11:00:00,23.21,23.34,23.21,23.29,123400.0,15.4106,15.4969,15.4106,15.4637,123400.0
2007-08-21 11:05:00,23.29,23.3,23.19,23.19,162200.0,15.4637,15.4703,15.3973,15.3973,162200.0
2007-08-21 11:10:00,23.18,23.22,23.17,23.19,178900.0,15.3906,15.4172,15.384,15.3973,178900.0
2007-08-21 11:15:00,23.19,23.19,23.14,23.17,193400.0,15.3973,15.3973,15.3641,15.384,193400.0
2007-08-21 11:20:00,23.17,23.2,23.12,23.15,155000.0,15.384,15.4039,15.3508,15.3707,155000.0
2007-08-21 11:25:00,23.15,23.24,23.15,23.24,121700.0,15.3707,15.4305,15.3707,15.4305,121700.0
2007-08-21 11:30:00,23.24,23.31,23.23,23.31,182800.0,15.4305,15.477,15.4238,15.477,182800.0
2007-08-21 11:35:00,23.31,23.35,23.16,23.28,643100.0,15.477,15.5035,15.3774,15.457,643100.0
2007-08-21 11:40:00,23.29,23.29,23.21,23.26,189700.0,15.4637,15.4637,15.4106,15.4438,189700.0
2007-08-21 11:45:00,23.26,23.43,23.26,23.4,196700.0,15.4438,15.5566,15.4438,15.5367,196700.0
2007-08-21 11:50:00,23.4,23.41,23.31,23.33,177100.0,15.5367,15.5434,15.477,15.4902,177100.0
2007-08-21 11:55:00,23.33,23.39,23.33,23.39,80300.0,15.4902,15.5301,15.4902,15.5301,80300.0
2007-08-21 12:00:00,23.38,23.4,23.34,23.38,113700.0,15.5234,15.5367,15.4969,15.5234,113700.0
2007-08-21 12:05:00,23.38,23.43,23.37,23.38,273500.0,15.5234,15.5566,15.5168,15.5234,273500.0
2007-08-21 12:10:00,23.38,23.45,23.36,23.45,130600.0,15.5234,15.5699,15.5102,15.5699,130600.0
2007-08-21 12:15:00,23.45,23.47,23.42,23.47,93100.0,15.5699,15.5832,15.55,15.5832,93100.0
2007-08-21 12:20:00,23.47,23.55,23.42,23.5,336500.0,15.5832,15.6363,15.55,15.6031,336500.0
2007-08-21 12:25:00,23.5,23.53,23.44,23.44,97500.0,15.6031,15.623,15.5633,15.5633,97500.0
2007-08-21 12:30:00,23.44,23.45,23.25,23.33,311300.0,15.5633,15.5699,15.4371,15.4902,311300.0
2007-08-21 12:35:00,23.33,23.38,23.29,23.3,111800.0,15.4902,15.5234,15.4637,15.4703,111800.0
2007-08-21 12:40:00,23.3,23.36,23.29,23.33,124300.0,15.4703,15.5102,15.4637,15.4902,124300.0
2007-08-21 12:45:00,23.33,23.36,23.28,23.28,61200.0,15.4902,15.5102,15.457,15.457,61200.0
2007-08-21 12:50:00,23.28,23.29,23.26,23.29,90700.0,15.457,15.4637,15.4438,15.4637,90700.0
2007-08-21 12:55:00,23.28,23.35,23.28,23.34,52900.0,15.457,15.5035,15.457,15.4969,52900.0
2007-08-21 13:00:00,23.34,23.36,23.31,23.34,60000.0,15.4969,15.5102,15.477,15.4969,60000.0
2007-08-21 13:05:00,23.35,23.35,23.32,23.34,66700.0,15.5035,15.5035,15.4836,15.4969,66700.0
2007-08-21 13:10:00,23.33,23.34,23.27,23.28,82600.0,15.4902,15.4969,15.4504,15.457,82600.0
2007-08-21 13:15:00,23.28,23.33,23.28,23.32,68600.0,15.457,15.4902,15.457,15.4836,68600.0
2007-08-21 13:20:00,23.32,23.34,23.31,23.31,43800.0,15.4836,15.4969,15.477,15.477,43800.0
2007-08-21 13:25:00,23.31,23.34,23.29,23.29,56800.0,15.477,15.4969,15.4637,15.4637,56800.0
2007-08-21 13:30:00,23.3,23.31,23.28,23.3,56600.0,15.4703,15.477,15.457,15.4703,56600.0
2007-08-21 13:35:00,23.3,23.35,23.29,23.32,63300.0,15.4703,15.5035,15.4637,15.4836,63300.0
2007-08-21 13:40:00,23.32,23.34,23.32,23.34,34100.0,15.4836,15.4969,15.4836,15.4969,34100.0
2007-08-21 13:45:00,23.34,23.35,23.33,23.33,70400.0,15.4969,15.5035,15.4902,15.4902,70400.0
2007-08-21 13:50:00,23.34,23.35,23.34,23.35,47200.0,15.4969,15.5035,15.4969,15.5035,47200.0
2007-08-21 13:55:00,23.35,23.36,23.33,23.33,77900.0,15.5035,15.5102,15.4902,15.4902,77900.0
2007-08-21 14:00:00,23.33,23.35,23.32,23.33,74700.0,15.4902,15.5035,15.4836,15.4902,74700.0
2007-08-21 14:05:00,23.33,23.35,23.31,23.33,74600.0,15.4902,15.5035,15.477,15.4902,74600.0
2007-08-21 14:10:00,23.34,23.38,23.33,23.38,47000.0,15.4969,15.5234,15.4902,15.5234,47000.0
2007-08-21 14:15:00,23.37,23.38,23.29,23.31,110300.0,15.5168,15.5234,15.4637,15.477,110300.0
2007-08-21 14:20:00,23.3,23.35,23.3,23.34,60400.0,15.4703,15.5035,15.4703,15.4969,60400.0
2007-08-21 14:25:00,23.34,23.35,23.32,23.33,40600.0,15.4969,15.5035,15.4836,15.4902,40600.0
2007-08-21 14:30:00,23.33,23.36,23.29,23.31,65500.0,15.4902,15.5102,15.4637,15.477,65500.0
2007-08-21 14:35:00,23.31,23.32,23.26,23.28,100000.0,15.477,15.4836,15.4438,15.457,100000.0
2007-08-21 14:40:00,23.27,23.29,23.25,23.26,64900.0,15.4504,15.4637,15.4371,15.4438,64900.0
2007-08-21 14:45:00,23.25,23.26,23.23,23.26,110900.0,15.4371,15.4438,15.4238,15.4438,110900.0
2007-08-21 14:50:00,23.25,23.26,23.2,23.21,92300.0,15.4371,15.4438,15.4039,15.4106,92300.0
2007-08-21 14:55:00,23.21,23.27,23.2,23.27,51500.0,15.4106,15.4504,15.4039,15.4504,51500.0
2007-08-21 15:00:00,23.27,23.35,23.26,23.32,109900.0,15.4504,15.5035,15.4438,15.4836,109900.0
2007-08-21 15:05:00,23.32,23.35,23.31,23.34,59400.0,15.4836,15.5035,15.477,15.4969,59400.0
2007-08-21 15:10:00,23.33,23.36,23.33,23.36,51600.0,15.4902,15.5102,15.4902,15.5102,51600.0
2007-08-21 15:15:00,23.35,23.35,23.26,23.26,133600.0,15.5035,15.5035,15.4438,15.4438,133600.0
2007-08-21 15:20:00,23.27,23.29,23.26,23.29,73900.0,15.4504,15.4637,15.4438,15.4637,73900.0
2007-08-21 15:25:00,23.29,23.32,23.28,23.3,93200.0,15.4637,15.4836,15.457,15.4703,93200.0
2007-08-21 15:30:00,23.31,23.4,23.31,23.4,158800.0,15.477,15.5367,15.477,15.5367,158800.0
2007-08-21 15:35:00,23.4,23.4,23.37,23.38,141400.0,15.5367,15.5367,15.5168,15.5234,141400.0
2007-08-21 15:40:00,23.37,23.4,23.34,23.36,141700.0,15.5168,15.5367,15.4969,15.5102,141700.0
2007-08-21 15:45:00,23.36,23.4,23.33,23.39,152900.0,15.5102,15.5367,15.4902,15.5301,152900.0
2007-08-21 15:50:00,23.38,23.4,23.33,23.36,164800.0,15.5234,15.5367,15.4902,15.5102,164800.0
2007-08-21 15:55:00,23.37,23.37,23.32,23.33,156500.0,15.5168,15.5168,15.4836,15.4902,156500.0
2007-08-22 09:30:00,23.69,23.86,23.65,23.77,296600.0,15.7293,15.8421,15.7027,15.7824,296600.0
2007-08-22 09:35:00,23.78,23.82,23.7,23.78,199400.0,15.789,15.8156,15.7359,15.789,199400.0
2007-08-22 09:40:00,23.78,23.79,23.68,23.71,223000.0,15.789,15.7957,15.7226,15.7425,223000.0
2007-08-22 09:45:00,23.7,23.71,23.6,23.6,212500.0,15.7359,15.7425,15.6695,15.6695,212500.0
2007-08-22 09:50:00,23.61,23.62,23.52,23.6,279700.0,15.6761,15.6828,15.6164,15.6695,279700.0
2007-08-22 09:55:00,23.59,23.6,23.52,23.54,322300.0,15.6629,15.6695,15.6164,15.6297,322300.0
2007-08-22 10:00:00,23.54,23.58,23.5,23.56,221500.0,15.6297,15.6562,15.6031,15.643,221500.0
2007-08-22 10:05:00,23.56,23.58,23.46,23.49,295300.0,15.643,15.6562,15.5766,15.5965,295300.0
2007-08-22 10:10:00,23.49,23.49,23.46,23.48,216900.0,15.5965,15.5965,15.5766,15.5898,216900.0
2007-08-22 10:15:00,23.48,23.5,23.47,23.48,114000.0,15.5898,15.6031,15.5832,15.5898,114000.0
2007-08-22 10:20:00,23.48,23.49,23.47,23.49,105300.0,15.5898,15.5965,15.5832,15.5965,105300.0
2007-08-22 10:25:00,23.49,23.52,23.48,23.5,242800.0,15.5965,15.6164,15.5898,15.6031,242800.0
2007-08-22 10:30:00,23.5,23.56,23.47,23.54,282900.0,15.6031,15.643,15.5832,15.6297,282900.0
2007-08-22 10:35:00,23.53,23.6,23.5,23.57,143300.0,15.623,15.6695,15.6031,15.6496,143300.0
2007-08-22 10:40:00,23.57,23.6,23.53,23.53,191400.0,15.6496,15.6695,15.623,15.623,191400.0
2007-08-22 10:45:00,23.54,23.6,23.52,23.56,189800.0,15.6297,15.6695,15.6164,15.643,189800.0
2007-08-22 10:50:00,23.56,23.6,23.56,23.58,152700.0,15.643,15.6695,15.643,15.6562,152700.0
2007-08-22 10:55:00,23.59,23.6,23.48,23.52,301300.0,15.6629,15.6695,15.5898,15.6164,301300.0
2007-08-22 11:00:00,23.51,23.51,23.47,23.49,204300.0,15.6098,15.6098,15.5832,15.5965,204300.0
2007-08-22 11:05:00,23.49,23.49,23.4,23.49,211300.0,15.5965,15.5965,15.5367,15.5965,211300.0
2007-08-22 11:10:00,23.49,23.5,23.46,23.48,97300.0,15.5965,15.6031,15.5766,15.5898,97300.0
2007-08-22 11:15:00,23.48,23.51,23.48,23.51,148000.0,15.5898,15.6098,15.5898,15.6098,148000.0
2007-08-22 11:20:00,23.52,23.56,23.5,23.55,153700.0,15.6164,15.643,15.6031,15.6363,153700.0
2007-08-22 11:25:00,23.55,23.56,23.49,23.5,137100.0,15.6363,15.643,15.5965,15.6031,137100.0
2007-08-22 11:30:00,23.49,23.52,23.46,23.49,124300.0,15.5965,15.6164,15.5766,15.5965,124300.0
2007-08-22 11:35:00,23.49,23.55,23.49,23.54,88800.0,15.5965,15.6363,15.5965,15.6297,88800.0
2007-08-22 11:40:00,23.54,23.55,23.48,23.51,114400.0,15.6297,15.6363,15.5898,15.6098,114400.0
2007-08-22 11:45:00,23.52,23.53,23.5,23.51,76400.0,15.6164,15.623,15.6031,15.6098,76400.0
2007-08-22 11:50:00,23.51,23.53,23.5,23.52,49000.0,15.6098,15.623,15.6031,15.6164,49000.0
2007-08-22 11:55:00,23.52,23.53,23.51,23.52,39500.0,15.6164,15.623,15.6098,15.6164,39500.0
2007-08-22 12:00:00,23.51,23.52,23.49,23.5,131000.0,15.6098,15.6164,15.5965,15.6031,131000.0
2007-08-22 12:05:00,23.5,23.54,23.5,23.51,85300.0,15.6031,15.6297,15.6031,15.6098,85300.0
2007-08-22 12:10:00,23.51,23.54,23.51,23.54,135000.0,15.6098,15.6297,15.6098,15.6297,135000.0
2007-08-22 12:15:00,23.53,23.56,23.52,23.56,123100.0,15.623,15.643,15.6164,15.643,123100.0
2007-08-22 12:20:00,23.56,23.57,23.53,23.54,137300.0,15.643,15.6496,15.623,15.6297,137300.0
2007-08-22 12:25:00,23.54,23.62,23.54,23.57,251800.0,15.6297,15.6828,15.6297,15.6496,251800.0
2007-08-22 12:30:00,23.58,23.58,23.49,23.5,207800.0,15.6562,15.6562,15.5965,15.6031,207800.0
2007-08-22 12:35:00,23.5,23.51,23.47,23.49,247800.0,15.6031,15.6098,15.5832,15.5965,247800.0
2007-08-22 12:40:00,23.48,23.5,23.47,23.49,103200.0,15.5898,15.6031,15.5832,15.5965,103200.0
2007-08-22 12:45:00,23.48,23.5,23.48,23.49,173600.0,15.5898,15.6031,15.5898,15.5965,173600.0
2007-08-22 12:50:00,23.49,23.49,23.45,23.48,90800.0,15.5965,15.5965,15.5699,15.5898,90800.0
2007-08-22 12:55:00,23.48,23.49,23.47,23.48,44100.0,15.5898,15.5965,15.5832,15.5898,44100.0
2007-08-22 13:00:00,23.47,23.49,23.4,23.42,166800.0,15.5832,15.5965,15.5367,15.55,166800.0
2007-08-22 13:05:00,23.42,23.5,23.42,23.49,217700.0,15.55,15.6031,15.55,15.5965,217700.0
2007-08-22 13:10:00,23.49,23.51,23.47,23.49,82400.0,15.5965,15.6098,15.5832,15.5965,82400.0
2007-08-22 13:15:00,23.5,23.5,23.47,23.49,73100.0,15.6031,15.6031,15.5832,15.5965,73100.0
2007-08-22 13:20:00,23.5,23.5,23.45,23.47,123200.0,15.6031,15.6031,15.5699,15.5832,123200.0
2007-08-22 13:25:00,23.47,23.48,23.43,23.46,86600.0,15.5832,15.5898,15.5566,15.5766,86600.0
2007-08-22 13:30:00,23.46,23.48,23.43,23.45,92000.0,15.5766,15.5898,15.5566,15.5699,92000.0
2007-08-22 13:35:00,23.44,23.49,23.44,23.48,127500.0,15.5633,15.5965,15.5633,15.5898,127500.0
2007-08-22 13:40:00,23.48,23.52,23.48,23.51,121100.0,15.5898,15.6164,15.5898,15.6098,121100.0
2007-08-22 13:45:00,23.51,23.53,23.49,23.5,117200.0,15.6098,15.623,15.5965,15.6031,117200.0
2007-08-22 13:50:00,23.51,23.52,23.5,23.5,144600.0,15.6098,15.6164,15.6031,15.6031,144600.0
2007-08-22 13:55:00,23.5,23.56,23.5,23.53,164600.0,15.6031,15.643,15.6031,15.623,164600.0
2007-08-22 14:00:00,23.53,23.55,23.49,23.5,138900.0,15.623,15.6363,15.5965,15.6031,138900.0
2007-08-22 14:05:00,23.49,23.5,23.49,23.5,91200.0,15.5965,15.6031,15.5965,15.6031,91200.0
2007-08-22 14:10:00,23.5,23.54,23.49,23.49,149900.0,15.6031,15.6297,15.5965,15.5965,149900.0
2007-08-22 14:15:00,23.49,23.53,23.49,23.53,86000.0,15.5965,15.623,15.5965,15.623,86000.0
2007-08-22 14:20:00,23.53,23.53,23.47,23.48,73500.0,15.623,15.623,15.5832,15.5898,73500.0
2007-08-22 14:25:00,23.49,23.49,23.46,23.47,100600.0,15.5965,15.5965,15.5766,15.5832,100600.0
2007-08-22 14:30:00,23.47,23.48,23.42,23.42,93100.0,15.5832,15.5898,15.55,15.55,93100.0
2007-08-22 14:35:00,23.42,23.45,23.4,23.44,110100.0,15.55,15.5699,15.5367,15.5633,110100.0
2007-08-22 14:40:00,23.44,23.51,23.44,23.49,101300.0,15.5633,15.6098,15.5633,15.5965,101300.0
2007-08-22 14:45:00,23.49,23.51,23.45,23.49,71600.0,15.5965,15.6098,15.5699,15.5965,71600.0
2007-08-22 14:50:00,23.49,23.51,23.45,23.46,109600.0,15.5965,15.6098,15.5699,15.5766,109600.0
2007-08-22 14:55:00,23.47,23.5,23.47,23.5,74200.0,15.5832,15.6031,15.5832,15.6031,74200.0
2007-08-22 15:00:00,23.49,23.5,23.47,23.48,72500.0,15.5965,15.6031,15.5832,15.5898,72500.0
2007-08-22 15:05:00,23.47,23.5,23.46,23.48,113200.0,15.5832,15.6031,15.5766,15.5898,113200.0
2007-08-22 15:10:00,23.49,23.49,23.46,23.49,76000.0,15.5965,15.5965,15.5766,15.5965,76000.0
2007-08-22 15:15:00,23.48,23.55,23.48,23.52,188800.0,15.5898,15.6363,15.5898,15.6164,188800.0
2007-08-22 15:20:00,23.52,23.58,23.51,23.53,215500.0,15.6164,15.6562,15.6098,15.623,215500.0
2007-08-22 15:25:00,23.53,23.53,23.49,23.52,174900.0,15.623,15.623,15.5965,15.6164,174900.0
2007-08-22 15:30:00,23.52,23.58,23.51,23.57,218900.0,15.6164,15.6562,15.6098,15.6496,218900.0
2007-08-22 15:35:00,23.56,23.6,23.53,23.58,330200.0,15.643,15.6695,15.623,15.6562,330200.0
2007-08-22 15:40:00,23.58,23.62,23.58,23.6,264700.0,15.6562,15.6828,15.6562,15.6695,264700.0
2007-08-22 15:45:00,23.6,23.62,23.56,23.57,260100.0,15.6695,15.6828,15.643,15.6496,260100.0
2007-08-22 15:50:00,23.56,23.6,23.51,23.53,386800.0,15.643,15.6695,15.6098,15.623,386800.0
2007-08-22 15:55:00,23.53,23.6,23.51,23.58,314700.0,15.623,15.6695,15.6098,15.6562,314700.0
2007-08-23 09:30:00,23.79,23.8,23.58,23.58,296900.0,15.7957,15.8023,15.6562,15.6562,296900.0
2007-08-23 09:35:00,23.58,23.61,23.46,23.54,228900.0,15.6562,15.6761,15.5766,15.6297,228900.0
2007-08-23 09:40:00,23.54,23.56,23.46,23.5,118800.0,15.6297,15.643,15.5766,15.6031,118800.0
2007-08-23 09:45:00,23.48,23.49,23.39,23.48,179400.0,15.5898,15.5965,15.5301,15.5898,179400.0
2007-08-23 09:50:00,23.47,23.48,23.43,23.43,111500.0,15.5832,15.5898,15.5566,15.5566,111500.0
2007-08-23 09:55:00,23.43,23.43,23.26,23.27,322900.0,15.5566,15.5566,15.4438,15.4504,322900.0
2007-08-23 10:00:00,23.28,23.37,23.28,23.34,149600.0,15.457,15.5168,15.457,15.4969,149600.0
2007-08-23 10:05:00,23.34,23.42,23.33,23.37,92000.0,15.4969,15.55,15.4902,15.5168,92000.0
2007-08-23 10:10:00,23.37,23.42,23.36,23.38,101900.0,15.5168,15.55,15.5102,15.5234,101900.0
2007-08-23 10:15:00,23.38,23.38,23.3,23.31,99900.0,15.5234,15.5234,15.4703,15.477,99900.0
2007-08-23 10:20:00,23.32,23.35,23.3,23.33,141000.0,15.4836,15.5035,15.4703,15.4902,141000.0
2007-08-23 10:25:00,23.34,23.36,23.3,23.33,142500.0,15.4969,15.5102,15.4703,15.4902,142500.0
2007-08-23 10:30:00,23.34,23.41,23.33,23.39,145600.0,15.4969,15.5434,15.4902,15.5301,145600.0
2007-08-23 10:35:00,23.4,23.41,23.36,23.4,167900.0,15.5367,15.5434,15.5102,15.5367,167900.0
2007-08-23 10:40:00,23.39,23.4,23.35,23.36,97800.0,15.5301,15.5367,15.5035,15.5102,97800.0
2007-08-23 10:45:00,23.36,23.4,23.35,23.39,101000.0,15.5102,15.5367,15.5035,15.5301,101000.0
2007-08-23 10:50:00,23.39,23.42,23.36,23.37,138400.0,15.5301,15.55,15.5102,15.5168,138400.0
2007-08-23 10:55:00,23.37,23.37,23.35,23.36,98400.0,15.5168,15.5168,15.5035,15.5102,98400.0
2007-08-23 11:00:00,23.35,23.38,23.32,23.36,153700.0,15.5035,15.5234,15.4836,15.5102,153700.0
2007-08-23 11:05:00,23.35,23.36,23.31,23.35,155700.0,15.5035,15.5102,15.477,15.5035,155700.0
2007-08-23 11:10:00,23.35,23.36,23.31,23.33,122000.0,15.5035,15.5102,15.477,15.4902,122000.0
2007-08-23 11:15:00,23.32,23.39,23.32,23.38,154800.0,15.4836,15.5301,15.4836,15.5234,154800.0
2007-08-23 11:20:00,23.38,23.42,23.38,23.42,164900.0,15.5234,15.55,15.5234,15.55,164900.0
2007-08-23 11:25:00,23.42,23.42,23.35,23.37,179100.0,15.55,15.55,15.5035,15.5168,179100.0
2007-08-23 11:30:00,23.37,23.4,23.35,23.37,137800.0,15.5168,15.5367,15.5035,15.5168,137800.0
2007-08-23 11:35:00,23.37,23.37,23.35,23.36,77800.0,15.5168,15.5168,15.5035,15.5102,77800.0
2007-08-23 11:40:00,23.36,23.38,23.34,23.34,52300.0,15.5102,15.5234,15.4969,15.4969,52300.0
2007-08-23 11:45:00,23.34,23.37,23.33,23.34,55200.0,15.4969,15.5168,15.4902,15.4969,55200.0
2007-08-23 11:50:00,23.33,23.34,23.31,23.32,73300.0,15.4902,15.4969,15.477,15.4836,73300.0
2007-08-23 11:55:00,23.31,23.32,23.29,23.3,88200.0,15.477,15.4836,15.4637,15.4703,88200.0
2007-08-23 12:00:00,23.3,23.33,23.3,23.31,56000.0,15.4703,15.4902,15.4703,15.477,56000.0
2007-08-23 12:05:00,23.3,23.33,23.3,23.33,139600.0,15.4703,15.4902,15.4703,15.4902,139600.0
2007-08-23 12:10:00,23.32,23.39,23.32,23.35,160000.0,15.4836,15.5301,15.4836,15.5035,160000.0
2007-08-23 12:15:00,23.36,23.38,23.35,23.37,50800.0,15.5102,15.5234,15.5035,15.5168,50800.0
2007-08-23 12:20:00,23.37,23.39,23.36,23.39,106900.0,15.5168,15.5301,15.5102,15.5301,106900.0
2007-08-23 12:25:00,23.38,23.39,23.32,23.36,154700.0,15.5234,15.5301,15.4836,15.5102,154700.0
2007-08-23 12:30:00,23.36,23.36,23.32,23.33,84400.0,15.5102,15.5102,15.4836,15.4902,84400.0
2007-08-23 12:35:00,23.34,23.35,23.34,23.35,49200.0,15.4969,15.5035,15.4969,15.5035,49200.0
2007-08-23 12:40:00,23.35,23.39,23.3,23.3,152100.0,15.5035,15.5301,15.4703,15.4703,152100.0
2007-08-23 12:45:00,23.31,23.32,23.3,23.3,75200.0,15.477,15.4836,15.4703,15.4703,75200.0
2007-08-23 12:50:00,23.31,23.32,23.24,23.27,184100.0,15.477,15.4836,15.4305,15.4504,184100.0
2007-08-23 12:55:00,23.27,23.28,23.23,23.26,71300.0,15.4504,15.457,15.4238,15.4438,71300.0
2007-08-23 13:00:00,23.27,23.28,23.24,23.25,56400.0,15.4504,15.457,15.4305,15.4371,56400.0
2007-08-23 13:05:00,23.25,23.28,23.24,23.26,35300.0,15.4371,15.457,15.4305,15.4438,35300.0
2007-08-23 13:10:00,23.25,23.29,23.24,23.27,107900.0,15.4371,15.4637,15.4305,15.4504,107900.0
2007-08-23 13:15:00,23.27,23.3,23.24,23.24,95900.0,15.4504,15.4703,15.4305,15.4305,95900.0
2007-08-23 13:20:00,23.25,23.28,23.24,23.26,64600.0,15.4371,15.457,15.4305,15.4438,64600.0
2007-08-23 13:25:00,23.26,23.27,23.24,23.25,49500.0,15.4438,15.4504,15.4305,15.4371,49500.0
2007-08-23 13:30:00,23.25,23.29,23.25,23.28,62400.0,15.4371,15.4637,15.4371,15.457,62400.0
2007-08-23 13:35:00,23.28,23.33,23.28,23.32,117700.0,15.457,15.4902,15.457,15.4836,117700.0
2007-08-23 13:40:00,23.32,23.36,23.32,23.36,121500.0,15.4836,15.5102,15.4836,15.5102,121500.0
2007-08-23 13:45:00,23.36,23.36,23.33,23.35,59400.0,15.5102,15.5102,15.4902,15.5035,59400.0
2007-08-23 13:50:00,23.35,23.35,23.33,23.35,47800.0,15.5035,15.5035,15.4902,15.5035,47800.0
2007-08-23 13:55:00,23.35,23.35,23.33,23.34,62900.0,15.5035,15.5035,15.4902,15.4969,62900.0
2007-08-23 14:00:00,23.34,23.35,23.32,23.33,85400.0,15.4969,15.5035,15.4836,15.4902,85400.0
2007-08-23 14:05:00,23.33,23.35,23.32,23.35,72200.0,15.4902,15.5035,15.4836,15.5035,72200.0
2007-08-23 14:10:00,23.35,23.38,23.34,23.37,157200.0,15.5035,15.5234,15.4969,15.5168,157200.0
2007-08-23 14:15:00,23.36,23.38,23.34,23.37,92300.0,15.5102,15.5234,15.4969,15.5168,92300.0
2007-08-23 14:20:00,23.37,23.37,23.34,23.34,103700.0,15.5168,15.5168,15.4969,15.4969,103700.0
2007-08-23 14:25:00,23.34,23.34,23.32,23.32,40000.0,15.4969,15.4969,15.4836,15.4836,40000.0
2007-08-23 14:30:00,23.33,23.35,23.33,23.35,52500.0,15.4902,15.5035,15.4902,15.5035,52500.0
2007-08-23 14:35:00,23.35,23.37,23.33,23.33,109100.0,15.5035,15.5168,15.4902,15.4902,109100.0
2007-08-23 14:40:00,23.34,23.34,23.28,23.3,101100.0,15.4969,15.4969,15.457,15.4703,101100.0
2007-08-23 14:45:00,23.3,23.32,23.29,23.32,102400.0,15.4703,15.4836,15.4637,15.4836,102400.0
2007-08-23 14:50:00,23.32,23.36,23.31,23.35,143300.0,15.4836,15.5102,15.477,15.5035,143300.0
2007-08-23 14:55:00,23.36,23.36,23.32,23.34,74400.0,15.5102,15.5102,15.4836,15.4969,74400.0
2007-08-23 15:00:00,23.33,23.34,23.31,23.33,106200.0,15.4902,15.4969,15.477,15.4902,106200.0
2007-08-23 15:05:00,23.33,23.35,23.32,23.33,102600.0,15.4902,15.5035,15.4836,15.4902,102600.0
2007-08-23 15:10:00,23.33,23.37,23.32,23.33,175400.0,15.4902,15.5168,15.4836,15.4902,175400.0
2007-08-23 15:15:00,23.32,23.37,23.32,23.36,160100.0,15.4836,15.5168,15.4836,15.5102,160100.0
2007-08-23 15:20:00,23.37,23.43,23.37,23.4,182200.0,15.5168,15.5566,15.5168,15.5367,182200.0
2007-08-23 15:25:00,23.41,23.41,23.38,23.39,100100.0,15.5434,15.5434,15.5234,15.5301,100100.0
2007-08-23 15:30:00,23.38,23.4,23.38,23.39,84400.0,15.5234,15.5367,15.5234,15.5301,84400.0
2007-08-23 15:35:00,23.4,23.41,23.38,23.41,179600.0,15.5367,15.5434,15.5234,15.5434,179600.0
2007-08-23 15:40:00,23.41,23.41,23.38,23.39,147400.0,15.5434,15.5434,15.5234,15.5301,147400.0
2007-08-23 15:45:00,23.38,23.41,23.38,23.4,204200.0,15.5234,15.5434,15.5234,15.5367,204200.0
2007-08-23 15:50:00,23.4,23.41,23.39,23.4,162800.0,15.5367,15.5434,15.5301,15.5367,162800.0
2007-08-23 15:55:00,23.4,23.44,23.39,23.39,276800.0,15.5367,15.5633,15.5301,15.5301,276800.0
2007-08-24 09:30:00,23.35,23.45,23.34,23.39,135500.0,15.5035,15.5699,15.4969,15.5301,135500.0
2007-08-24 09:35:00,23.39,23.43,23.27,23.29,110700.0,15.5301,15.5566,15.4504,15.4637,110700.0
2007-08-24 09:40:00,23.3,23.33,23.28,23.29,81700.0,15.4703,15.4902,15.457,15.4637,81700.0
2007-08-24 09:45:00,23.29,23.41,23.29,23.38,135900.0,15.4637,15.5434,15.4637,15.5234,135900.0
2007-08-24 09:50:00,23.38,23.42,23.37,23.39,127800.0,15.5234,15.55,15.5168,15.5301,127800.0
2007-08-24 09:55:00,23.39,23.4,23.37,23.38,96600.0,15.5301,15.5367,15.5168,15.5234,96600.0
2007-08-24 10:00:00,23.38,23.48,23.38,23.41,286200.0,15.5234,15.5898,15.5234,15.5434,286200.0
2007-08-24 10:05:00,23.41,23.45,23.36,23.4,155700.0,15.5434,15.5699,15.5102,15.5367,155700.0
2007-08-24 10:10:00,23.4,23.4,23.25,23.26,253200.0,15.5367,15.5367,15.4371,15.4438,253200.0
2007-08-24 10:15:00,23.26,23.31,23.25,23.31,114000.0,15.4438,15.477,15.4371,15.477,114000.0
2007-08-24 10:20:00,23.31,23.35,23.29,23.34,91900.0,15.477,15.5035,15.4637,15.4969,91900.0
2007-08-24 10:25:00,23.35,23.35,23.27,23.27,194400.0,15.5035,15.5035,15.4504,15.4504,194400.0
2007-08-24 10:30:00,23.27,23.3,23.25,23.27,122500.0,15.4504,15.4703,15.4371,15.4504,122500.0
2007-08-24 10:35:00,23.27,23.28,23.21,23.23,140000.0,15.4504,15.457,15.4106,15.4238,140000.0
2007-08-24 10:40:00,23.22,23.27,23.21,23.26,96000.0,15.4172,15.4504,15.4106,15.4438,96000.0
2007-08-24 10:45:00,23.27,23.28,23.22,23.22,167500.0,15.4504,15.457,15.4172,15.4172,167500.0
2007-08-24 10:50:00,23.22,23.24,23.21,23.23,159300.0,15.4172,15.4305,15.4106,15.4238,159300.0
2007-08-24 10:55:00,23.22,23.25,23.22,23.24,54000.0,15.4172,15.4371,15.4172,15.4305,54000.0
2007-08-24 11:00:00,23.24,23.35,23.24,23.34,101700.0,15.4305,15.5035,15.4305,15.4969,101700.0
2007-08-24 11:05:00,23.35,23.4,23.34,23.4,100600.0,15.5035,15.5367,15.4969,15.5367,100600.0
2007-08-24 11:10:00,23.4,23.4,23.36,23.39,106400.0,15.5367,15.5367,15.5102,15.5301,106400.0
2007-08-24 11:15:00,23.38,23.4,23.35,23.36,78300.0,15.5234,15.5367,15.5035,15.5102,78300.0
2007-08-24 11:20:00,23.36,23.41,23.35,23.41,61100.0,15.5102,15.5434,15.5035,15.5434,61100.0
2007-08-24 11:25:00,23.4,23.41,23.38,23.39,127100.0,15.5367,15.5434,15.5234,15.5301,127100.0
2007-08-24 11:30:00,23.39,23.42,23.39,23.41,115900.0,15.5301,15.55,15.5301,15.5434,115900.0
2007-08-24 11:35:00,23.41,23.44,23.4,23.41,124100.0,15.5434,15.5633,15.5367,15.5434,124100.0
2007-08-24 11:40:00,23.42,23.43,23.4,23.43,66500.0,15.55,15.5566,15.5367,15.5566,66500.0
2007-08-24 11:45:00,23.43,23.45,23.41,23.44,57500.0,15.5566,15.5699,15.5434,15.5633,57500.0
2007-08-24 11:50:00,23.44,23.5,23.44,23.48,98000.0,15.5633,15.6031,15.5633,15.5898,98000.0
2007-08-24 11:55:00,23.48,23.51,23.47,23.49,103700.0,15.5898,15.6098,15.5832,15.5965,103700.0
2007-08-24 12:00:00,23.49,23.52,23.47,23.48,142700.0,15.5965,15.6164,15.5832,15.5898,142700.0
2007-08-24 12:05:00,23.47,23.51,23.47,23.48,206400.0,15.5832,15.6098,15.5832,15.5898,206400.0
2007-08-24 12:10:00,23.48,23.51,23.46,23.5,172500.0,15.5898,15.6098,15.5766,15.6031,172500.0
2007-08-24 12:15:00,23.49,23.55,23.48,23.55,161400.0,15.5965,15.6363,15.5898,15.6363,161400.0
2007-08-24 12:20:00,23.55,23.61,23.54,23.59,145000.0,15.6363,15.6761,15.6297,15.6629,145000.0
2007-08-24 12:25:00,23.59,23.62,23.58,23.61,45100.0,15.6629,15.6828,15.6562,15.6761,45100.0
2007-08-24 12:30:00,23.62,23.62,23.59,23.61,82100.0,15.6828,15.6828,15.6629,15.6761,82100.0
2007-08-24 12:35:00,23.6,23.64,23.6,23.64,35600.0,15.6695,15.6961,15.6695,15.6961,35600.0
2007-08-24 12:40:00,23.64,23.65,23.57,23.57,93200.0,15.6961,15.7027,15.6496,15.6496,93200.0
2007-08-24 12:45:00,23.57,23.6,23.57,23.58,65000.0,15.6496,15.6695,15.6496,15.6562,65000.0
2007-08-24 12:50:00,23.59,23.61,23.56,23.56,93000.0,15.6629,15.6761,15.643,15.643,93000.0
2007-08-24 12:55:00,23.57,23.6,23.57,23.58,105900.0,15.6496,15.6695,15.6496,15.6562,105900.0
2007-08-24 13:00:00,23.57,23.6,23.53,23.54,228900.0,15.6496,15.6695,15.623,15.6297,228900.0
2007-08-24 13:05:00,23.54,23.54,23.48,23.5,187400.0,15.6297,15.6297,15.5898,15.6031,187400.0
2007-08-24 13:10:00,23.5,23.57,23.49,23.56,87600.0,15.6031,15.6496,15.5965,15.643,87600.0
2007-08-24 13:15:00,23.56,23.64,23.56,23.61,76400.0,15.643,15.6961,15.643,15.6761,76400.0
2007-08-24 13:20:00,23.61,23.65,23.6,23.64,70900.0,15.6761,15.7027,15.6695,15.6961,70900.0
2007-08-24 13:25:00,23.63,23.65,23.62,23.63,70200.0,15.6894,15.7027,15.6828,15.6894,70200.0
2007-08-24 13:30:00,23.64,23.65,23.62,23.64,77100.0,15.6961,15.7027,15.6828,15.6961,77100.0
2007-08-24 13:35:00,23.63,23.65,23.62,23.65,123900.0,15.6894,15.7027,15.6828,15.7027,123900.0
2007-08-24 13:40:00,23.65,23.69,23.64,23.69,147200.0,15.7027,15.7293,15.6961,15.7293,147200.0
2007-08-24 13:45:00,23.69,23.69,23.64,23.68,108900.0,15.7293,15.7293,15.6961,15.7226,108900.0
2007-08-24 13:50:00,23.68,23.68,23.66,23.67,33100.0,15.7226,15.7226,15.7093,15.716,33100.0
2007-08-24 13:55:00,23.68,23.69,23.66,23.69,52000.0,15.7226,15.7293,15.7093,15.7293,52000.0
2007-08-24 14:00:00,23.68,23.7,23.68,23.7,33800.0,15.7226,15.7359,15.7226,15.7359,33800.0
2007-08-24 14:05:00,23.7,23.76,23.69,23.74,135500.0,15.7359,15.7757,15.7293,15.7625,135500.0
2007-08-24 14:10:00,23.73,23.74,23.71,23.73,82900.0,15.7558,15.7625,15.7425,15.7558,82900.0
2007-08-24 14:15:00,23.73,23.75,23.72,23.74,46700.0,15.7558,15.7691,15.7492,15.7625,46700.0
2007-08-24 14:20:00,23.73,23.76,23.73,23.76,73700.0,15.7558,15.7757,15.7558,15.7757,73700.0
2007-08-24 14:25:00,23.76,23.76,23.72,23.75,143900.0,15.7757,15.7757,15.7492,15.7691,143900.0
2007-08-24 14:30:00,23.75,23.76,23.74,23.75,46500.0,15.7691,15.7757,15.7625,15.7691,46500.0
2007-08-24 14:35:00,23.76,23.78,23.75,23.77,48000.0,15.7757,15.789,15.7691,15.7824,48000.0
2007-08-24 14:40:00,23.77,23.78,23.76,23.78,55100.0,15.7824,15.789,15.7757,15.789,55100.0
2007-08-24 14:45:00,23.77,23.86,23.77,23.85,177400.0,15.7824,15.8421,15.7824,15.8355,177400.0
2007-08-24 14:50:00,23.86,23.92,23.84,23.89,269900.0,15.8421,15.882,15.8289,15.8621,269900.0
2007-08-24 14:55:00,23.88,23.93,23.86,23.93,111300.0,15.8554,15.8886,15.8421,15.8886,111300.0
2007-08-24 15:00:00,23.92,23.93,23.88,23.9,79500.0,15.882,15.8886,15.8554,15.8687,79500.0
2007-08-24 15:05:00,23.89,23.91,23.88,23.88,146200.0,15.8621,15.8753,15.8554,15.8554,146200.0
2007-08-24 15:10:00,23.88,23.88,23.82,23.84,92000.0,15.8554,15.8554,15.8156,15.8289,92000.0
2007-08-24 15:15:00,23.84,23.91,23.84,23.91,103400.0,15.8289,15.8753,15.8289,15.8753,103400.0
2007-08-24 15:20:00,23.91,23.91,23.86,23.86,198300.0,15.8753,15.8753,15.8421,15.8421,198300.0
2007-08-24 15:25:00,23.86,23.91,23.85,23.91,97800.0,15.8421,15.8753,15.8355,15.8753,97800.0
2007-08-24 15:30:00,23.91,23.99,23.9,23.94,257400.0,15.8753,15.9285,15.8687,15.8953,257400.0
2007-08-24 15:35:00,23.93,23.97,23.92,23.95,116100.0,15.8886,15.9152,15.882,15.9019,116100.0
2007-08-24 15:40:00,23.95,23.98,23.93,23.97,257400.0,15.9019,15.9218,15.8886,15.9152,257400.0
2007-08-24 15:45:00,23.96,23.97,23.94,23.95,168800.0,15.9085,15.9152,15.8953,15.9019,168800.0
2007-08-24 15:50:00,23.96,24.0,23.94,23.95,346000.0,15.9085,15.9351,15.8953,15.9019,346000.0
2007-08-24 15:55:00,23.94,24.0,23.94,23.98,280400.0,15.8953,15.9351,15.8953,15.9218,280400.0
2007-08-27 09:30:00,23.88,23.99,23.82,23.83,176400.0,15.889,15.9622,15.8491,15.8558,176400.0
2007-08-27 09:35:00,23.82,23.88,23.8,23.81,64100.0,15.8491,15.889,15.8358,15.8424,64100.0
2007-08-27 09:40:00,23.81,23.82,23.67,23.67,141800.0,15.8424,15.8491,15.7493,15.7493,141800.0
2007-08-27 09:45:00,23.67,23.68,23.55,23.55,211500.0,15.7493,15.756,15.6695,15.6695,211500.0
2007-08-27 09:50:00,23.54,23.61,23.53,23.6,207800.0,15.6628,15.7094,15.6561,15.7027,207800.0
2007-08-27 09:55:00,23.6,23.66,23.57,23.65,156500.0,15.7027,15.7426,15.6828,15.736,156500.0
2007-08-27 10:00:00,23.66,23.74,23.6,23.68,176100.0,15.7426,15.7959,15.7027,15.756,176100.0
2007-08-27 10:05:00,23.68,23.7,23.58,23.59,286600.0,15.756,15.7693,15.6894,15.6961,286600.0
2007-08-27 10:10:00,23.59,23.7,23.55,23.6,171500.0,15.6961,15.7693,15.6695,15.7027,171500.0
2007-08-27 10:15:00,23.6,23.61,23.58,23.6,110900.0,15.7027,15.7094,15.6894,15.7027,110900.0
2007-08-27 10:20:00,23.6,23.61,23.57,23.59,99900.0,15.7027,15.7094,15.6828,15.6961,99900.0
2007-08-27 10:25:00,23.59,23.6,23.53,23.55,178600.0,15.6961,15.7027,15.6561,15.6695,178600.0
2007-08-27 10:30:00,23.55,23.56,23.5,23.51,125500.0,15.6695,15.6761,15.6362,15.6428,125500.0
2007-08-27 10:35:00,23.51,23.54,23.49,23.51,182200.0,15.6428,15.6628,15.6295,15.6428,182200.0
2007-08-27 10:40:00,23.52,23.54,23.46,23.46,125200.0,15.6495,15.6628,15.6096,15.6096,125200.0
2007-08-27 10:45:00,23.47,23.49,23.45,23.47,125900.0,15.6162,15.6295,15.6029,15.6162,125900.0
2007-08-27 10:50:00,23.48,23.55,23.46,23.53,195400.0,15.6229,15.6695,15.6096,15.6561,195400.0
2007-08-27 10:55:00,23.53,23.56,23.46,23.47,211400.0,15.6561,15.6761,15.6096,15.6162,211400.0
2007-08-27 11:00:00,23.48,23.51,23.48,23.5,101700.0,15.6229,15.6428,15.6229,15.6362,101700.0
2007-08-27 11:05:00,23.5,23.63,23.49,23.61,185200.0,15.6362,15.7227,15.6295,15.7094,185200.0
2007-08-27 11:10:00,23.61,23.62,23.59,23.59,132000.0,15.7094,15.716,15.6961,15.6961,132000.0
2007-08-27 11:15:00,23.6,23.63,23.54,23.54,87300.0,15.7027,15.7227,15.6628,15.6628,87300.0
2007-08-27 11:20:00,23.55,23.56,23.51,23.52,113300.0,15.6695,15.6761,15.6428,15.6495,113300.0
2007-08-27 11:25:00,23.52,23.54,23.5,23.53,116200.0,15.6495,15.6628,15.6362,15.6561,116200.0
2007-08-27 11:30:00,23.52,23.53,23.51,23.53,90400.0,15.6495,15.6561,15.6428,15.6561,90400.0
2007-08-27 11:35:00,23.53,23.56,23.52,23.52,110900.0,15.6561,15.6761,15.6495,15.6495,110900.0
2007-08-27 11:40:00,23.53,23.53,23.5,23.5,51400.0,15.6561,15.6561,15.6362,15.6362,51400.0
2007-08-27 11:45:00,23.5,23.58,23.5,23.56,101700.0,15.6362,15.6894,15.6362,15.6761,101700.0
2007-08-27 11:50:00,23.56,23.56,23.52,23.52,37500.0,15.6761,15.6761,15.6495,15.6495,37500.0
2007-08-27 11:55:00,23.52,23.53,23.51,23.53,46500.0,15.6495,15.6561,15.6428,15.6561,46500.0
2007-08-27 12:00:00,23.52,23.52,23.5,23.5,61600.0,15.6495,15.6495,15.6362,15.6362,61600.0
2007-08-27 12:05:00,23.51,23.51,23.47,23.49,87500.0,15.6428,15.6428,15.6162,15.6295,87500.0
2007-08-27 12:10:00,23.5,23.51,23.49,23.51,42400.0,15.6362,15.6428,15.6295,15.6428,42400.0
2007-08-27 12:15:00,23.51,23.56,23.5,23.55,119900.0,15.6428,15.6761,15.6362,15.6695,119900.0
2007-08-27 12:20:00,23.55,23.59,23.55,23.57,79000.0,15.6695,15.6961,15.6695,15.6828,79000.0
2007-08-27 12:25:00,23.57,23.59,23.56,23.58,69700.0,15.6828,15.6961,15.6761,15.6894,69700.0
2007-08-27 12:30:00,23.57,23.57,23.55,23.55,34600.0,15.6828,15.6828,15.6695,15.6695,34600.0
2007-08-27 12:35:00,23.55,23.6,23.55,23.59,119500.0,15.6695,15.7027,15.6695,15.6961,119500.0
2007-08-27 12:40:00,23.59,23.61,23.59,23.59,48900.0,15.6961,15.7094,15.6961,15.6961,48900.0
2007-08-27 12:45:00,23.59,23.6,23.58,23.59,59300.0,15.6961,15.7027,15.6894,15.6961,59300.0
2007-08-27 12:50:00,23.58,23.59,23.55,23.56,42500.0,15.6894,15.6961,15.6695,15.6761,42500.0
2007-08-27 12:55:00,23.56,23.56,23.5,23.52,62900.0,15.6761,15.6761,15.6362,15.6495,62900.0
2007-08-27 13:00:00,23.51,23.52,23.49,23.49,140200.0,15.6428,15.6495,15.6295,15.6295,140200.0
2007-08-27 13:05:00,23.5,23.59,23.49,23.58,147300.0,15.6362,15.6961,15.6295,15.6894,147300.0
2007-08-27 13:10:00,23.58,23.6,23.58,23.58,137000.0,15.6894,15.7027,15.6894,15.6894,137000.0
2007-08-27 13:15:00,23.58,23.59,23.58,23.58,21800.0,15.6894,15.6961,15.6894,15.6894,21800.0
2007-08-27 13:20:00,23.59,23.6,23.58,23.58,91700.0,15.6961,15.7027,15.6894,15.6894,91700.0
2007-08-27 13:25:00,23.59,23.61,23.58,23.61,45900.0,15.6961,15.7094,15.6894,15.7094,45900.0
2007-08-27 13:30:00,23.6,23.69,23.6,23.68,158300.0,15.7027,15.7626,15.7027,15.756,158300.0
2007-08-27 13:35:00,23.68,23.7,23.66,23.67,112600.0,15.756,15.7693,15.7426,15.7493,112600.0
2007-08-27 13:40:00,23.67,23.68,23.65,23.67,124300.0,15.7493,15.756,15.736,15.7493,124300.0
2007-08-27 13:45:00,23.67,23.67,23.63,23.67,71400.0,15.7493,15.7493,15.7227,15.7493,71400.0
2007-08-27 13:50:00,23.66,23.67,23.63,23.64,90100.0,15.7426,15.7493,15.7227,15.7293,90100.0
2007-08-27 13:55:00,23.64,23.65,23.6,23.6,65000.0,15.7293,15.736,15.7027,15.7027,65000.0
2007-08-27 14:00:00,23.61,23.66,23.6,23.62,78100.0,15.7094,15.7426,15.7027,15.716,78100.0
2007-08-27 14:05:00,23.62,23.68,23.6,23.65,126100.0,15.716,15.756,15.7027,15.736,126100.0
2007-08-27 14:10:00,23.65,23.7,23.64,23.67,68700.0,15.736,15.7693,15.7293,15.7493,68700.0
2007-08-27 14:15:00,23.67,23.71,23.67,23.71,60300.0,15.7493,15.7759,15.7493,15.7759,60300.0
2007-08-27 14:20:00,23.72,23.72,23.69,23.7,55800.0,15.7826,15.7826,15.7626,15.7693,55800.0
2007-08-27 14:25:00,23.69,23.72,23.68,23.72,40400.0,15.7626,15.7826,15.756,15.7826,40400.0
2007-08-27 14:30:00,23.72,23.77,23.71,23.77,53700.0,15.7826,15.8158,15.7759,15.8158,53700.0
2007-08-27 14:35:00,23.77,23.83,23.76,23.82,89400.0,15.8158,15.8558,15.8092,15.8491,89400.0
2007-08-27 14:40:00,23.81,23.83,23.8,23.82,49100.0,15.8424,15.8558,15.8358,15.8491,49100.0
2007-08-27 14:45:00,23.82,23.82,23.78,23.79,82000.0,15.8491,15.8491,15.8225,15.8291,82000.0
2007-08-27 14:50:00,23.79,23.8,23.76,23.76,54300.0,15.8291,15.8358,15.8092,15.8092,54300.0
2007-08-27 14:55:00,23.76,23.78,23.69,23.7,121000.0,15.8092,15.8225,15.7626,15.7693,121000.0
2007-08-27 15:00:00,23.7,23.71,23.67,23.7,82800.0,15.7693,15.7759,15.7493,15.7693,82800.0
2007-08-27 15:05:00,23.7,23.7,23.64,23.67,98900.0,15.7693,15.7693,15.7293,15.7493,98900.0
2007-08-27 15:10:00,23.66,23.74,23.65,23.73,120800.0,15.7426,15.7959,15.736,15.7892,120800.0
2007-08-27 15:15:00,23.73,23.73,23.65,23.68,88000.0,15.7892,15.7892,15.736,15.756,88000.0
2007-08-27 15:20:00,23.67,23.68,23.63,23.68,99900.0,15.7493,15.756,15.7227,15.756,99900.0
2007-08-27 15:25:00,23.67,23.73,23.67,23.7,76700.0,15.7493,15.7892,15.7493,15.7693,76700.0
2007-08-27 15:30:00,23.69,23.74,23.68,23.7,145600.0,15.7626,15.7959,15.756,15.7693,145600.0
2007-08-27 15:35:00,23.7,23.73,23.68,23.73,85400.0,15.7693,15.7892,15.756,15.7892,85400.0
2007-08-27 15:40:00,23.73,23.78,23.73,23.77,106200.0,15.7892,15.8225,15.7892,15.8158,106200.0
2007-08-27 15:45:00,23.78,23.78,23.71,23.72,112500.0,15.8225,15.8225,15.7759,15.7826,112500.0
2007-08-27 15:50:00,23.72,23.72,23.63,23.65,184000.0,15.7826,15.7826,15.7227,15.736,184000.0
2007-08-27 15:55:00,23.64,23.66,23.58,23.6,289700.0,15.7293,15.7426,15.6894,15.7027,289700.0
2007-08-28 09:30:00,23.41,23.49,23.41,23.46,107400.0,15.5763,15.6295,15.5763,15.6096,107400.0
2007-08-28 09:35:00,23.47,23.47,23.38,23.39,134700.0,15.6162,15.6162,15.5563,15.563,134700.0
2007-08-28 09:40:00,23.39,23.39,23.28,23.29,163900.0,15.563,15.563,15.4898,15.4965,163900.0
2007-08-28 09:45:00,23.28,23.41,23.27,23.38,128500.0,15.4898,15.5763,15.4832,15.5563,128500.0
2007-08-28 09:50:00,23.38,23.38,23.33,23.33,80100.0,15.5563,15.5563,15.5231,15.5231,80100.0
2007-08-28 09:55:00,23.33,23.36,23.31,23.34,64200.0,15.5231,15.543,15.5098,15.5297,64200.0
2007-08-28 10:00:00,23.35,23.38,23.33,23.37,149000.0,15.5364,15.5563,15.5231,15.5497,149000.0
2007-08-28 10:05:00,23.36,23.37,23.28,23.28,145000.0,15.543,15.5497,15.4898,15.4898,145000.0
2007-08-28 10:10:00,23.28,23.34,23.28,23.29,174100.0,15.4898,15.5297,15.4898,15.4965,174100.0
2007-08-28 10:15:00,23.28,23.3,23.24,23.25,146900.0,15.4898,15.5031,15.4632,15.4698,146900.0
2007-08-28 10:20:00,23.25,23.3,23.24,23.29,98600.0,15.4698,15.5031,15.4632,15.4965,98600.0
2007-08-28 10:25:00,23.3,23.33,23.26,23.27,177900.0,15.5031,15.5231,15.4765,15.4832,177900.0
2007-08-28 10:30:00,23.27,23.28,23.24,23.24,123200.0,15.4832,15.4898,15.4632,15.4632,123200.0
2007-08-28 10:35:00,23.25,23.35,23.24,23.35,264200.0,15.4698,15.5364,15.4632,15.5364,264200.0
2007-08-28 10:40:00,23.34,23.34,23.29,23.32,125300.0,15.5297,15.5297,15.4965,15.5164,125300.0
2007-08-28 10:45:00,23.32,23.32,23.22,23.22,173700.0,15.5164,15.5164,15.4499,15.4499,173700.0
2007-08-28 10:50:00,23.23,23.23,23.17,23.19,182800.0,15.4565,15.4565,15.4166,15.4299,182800.0
2007-08-28 10:55:00,23.19,23.25,23.18,23.24,156200.0,15.4299,15.4698,15.4233,15.4632,156200.0
2007-08-28 11:00:00,23.24,23.25,23.16,23.18,82900.0,15.4632,15.4698,15.41,15.4233,82900.0
2007-08-28 11:05:00,23.19,23.19,23.15,23.15,144600.0,15.4299,15.4299,15.4033,15.4033,144600.0
2007-08-28 11:10:00,23.15,23.16,23.08,23.1,148500.0,15.4033,15.41,15.3567,15.37,148500.0
2007-08-28 11:15:00,23.09,23.14,23.07,23.11,119600.0,15.3634,15.3967,15.3501,15.3767,119600.0
2007-08-28 11:20:00,23.1,23.11,23.06,23.1,107900.0,15.37,15.3767,15.3434,15.37,107900.0
2007-08-28 11:25:00,23.11,23.12,23.07,23.1,118500.0,15.3767,15.3833,15.3501,15.37,118500.0
2007-08-28 11:30:00,23.11,23.16,23.08,23.11,169000.0,15.3767,15.41,15.3567,15.3767,169000.0
2007-08-28 11:35:00,23.11,23.13,23.05,23.06,108800.0,15.3767,15.39,15.3368,15.3434,108800.0
2007-08-28 11:40:00,23.06,23.07,23.02,23.02,134000.0,15.3434,15.3501,15.3168,15.3168,134000.0
2007-08-28 11:45:00,23.02,23.04,22.98,23.0,155600.0,15.3168,15.3301,15.2902,15.3035,155600.0
2007-08-28 11:50:00,23.0,23.06,23.0,23.05,192200.0,15.3035,15.3434,15.3035,15.3368,192200.0
2007-08-28 11:55:00,23.05,23.1,23.03,23.09,109600.0,15.3368,15.37,15.3235,15.3634,109600.0
2007-08-28 12:00:00,23.09,23.09,23.05,23.08,81600.0,15.3634,15.3634,15.3368,15.3567,81600.0
2007-08-28 12:05:00,23.07,23.14,23.06,23.13,102100.0,15.3501,15.3967,15.3434,15.39,102100.0
2007-08-28 12:10:00,23.13,23.18,23.09,23.1,139100.0,15.39,15.4233,15.3634,15.37,139100.0
2007-08-28 12:15:00,23.1,23.15,23.1,23.11,104800.0,15.37,15.4033,15.37,15.3767,104800.0
2007-08-28 12:20:00,23.1,23.14,23.09,23.14,83500.0,15.37,15.3967,15.3634,15.3967,83500.0
2007-08-28 12:25:00,23.14,23.14,23.11,23.12,64700.0,15.3967,15.3967,15.3767,15.3833,64700.0
2007-08-28 12:30:00,23.12,23.19,23.11,23.17,78700.0,15.3833,15.4299,15.3767,15.4166,78700.0
2007-08-28 12:35:00,23.17,23.19,23.14,23.18,49500.0,15.4166,15.4299,15.3967,15.4233,49500.0
2007-08-28 12:40:00,23.18,23.18,23.12,23.16,42100.0,15.4233,15.4233,15.3833,15.41,42100.0
2007-08-28 12:45:00,23.16,23.16,23.11,23.12,80300.0,15.41,15.41,15.3767,15.3833,80300.0
2007-08-28 12:50:00,23.12,23.18,23.11,23.18,103800.0,15.3833,15.4233,15.3767,15.4233,103800.0
2007-08-28 12:55:00,23.17,23.24,23.16,23.2,119900.0,15.4166,15.4632,15.41,15.4366,119900.0
2007-08-28 13:00:00,23.2,23.22,23.2,23.22,67100.0,15.4366,15.4499,15.4366,15.4499,67100.0
2007-08-28 13:05:00,23.22,23.22,23.2,23.2,69600.0,15.4499,15.4499,15.4366,15.4366,69600.0
2007-08-28 13:10:00,23.2,23.24,23.18,23.21,64500.0,15.4366,15.4632,15.4233,15.4432,64500.0
2007-08-28 13:15:00,23.21,23.26,23.2,23.24,120400.0,15.4432,15.4765,15.4366,15.4632,120400.0
2007-08-28 13:20:00,23.25,23.31,23.24,23.3,188700.0,15.4698,15.5098,15.4632,15.5031,188700.0
2007-08-28 13:25:00,23.29,23.29,23.25,23.27,81500.0,15.4965,15.4965,15.4698,15.4832,81500.0
2007-08-28 13:30:00,23.27,23.32,23.27,23.29,72600.0,15.4832,15.5164,15.4832,15.4965,72600.0
2007-08-28 13:35:00,23.29,23.35,23.28,23.34,68300.0,15.4965,15.5364,15.4898,15.5297,68300.0
2007-08-28 13:40:00,23.34,23.38,23.33,23.36,99100.0,15.5297,15.5563,15.5231,15.543,99100.0
2007-08-28 13:45:00,23.36,23.38,23.35,23.35,71700.0,15.543,15.5563,15.5364,15.5364,71700.0
2007-08-28 13:50:00,23.35,23.36,23.35,23.35,36200.0,15.5364,15.543,15.5364,15.5364,36200.0
2007-08-28 13:55:00,23.35,23.36,23.32,23.32,74400.0,15.5364,15.543,15.5164,15.5164,74400.0
2007-08-28 14:00:00,23.32,23.36,23.27,23.28,140500.0,15.5164,15.543,15.4832,15.4898,140500.0
2007-08-28 14:05:00,23.27,23.32,23.23,23.26,120500.0,15.4832,15.5164,15.4565,15.4765,120500.0
2007-08-28 14:10:00,23.27,23.3,23.22,23.24,98600.0,15.4832,15.5031,15.4499,15.4632,98600.0
2007-08-28 14:15:00,23.24,23.25,23.16,23.17,59100.0,15.4632,15.4698,15.41,15.4166,59100.0
2007-08-28 14:20:00,23.17,23.19,23.15,23.18,67000.0,15.4166,15.4299,15.4033,15.4233,67000.0
2007-08-28 14:25:00,23.18,23.27,23.18,23.26,119300.0,15.4233,15.4832,15.4233,15.4765,119300.0
2007-08-28 14:30:00,23.25,23.29,23.21,23.24,108800.0,15.4698,15.4965,15.4432,15.4632,108800.0
2007-08-28 14:35:00,23.25,23.25,23.18,23.2,74900.0,15.4698,15.4698,15.4233,15.4366,74900.0
2007-08-28 14:40:00,23.2,23.2,23.16,23.19,76700.0,15.4366,15.4366,15.41,15.4299,76700.0
2007-08-28 14:45:00,23.18,23.23,23.18,23.19,95300.0,15.4233,15.4565,15.4233,15.4299,95300.0
2007-08-28 14:50:00,23.19,23.19,23.13,23.13,72900.0,15.4299,15.4299,15.39,15.39,72900.0
2007-08-28 14:55:00,23.14,23.16,23.13,23.16,56900.0,15.3967,15.41,15.39,15.41,56900.0
2007-08-28 15:00:00,23.16,23.23,23.16,23.21,71500.0,15.41,15.4565,15.41,15.4432,71500.0
2007-08-28 15:05:00,23.21,23.22,23.13,23.2,160500.0,15.4432,15.4499,15.39,15.4366,160500.0
2007-08-28 15:10:00,23.19,23.21,23.18,23.19,107700.0,15.4299,15.4432,15.4233,15.4299,107700.0
2007-08-28 15:15:00,23.19,23.22,23.19,23.19,107100.0,15.4299,15.4499,15.4299,15.4299,107100.0
2007-08-28 15:20:00,23.19,23.19,23.12,23.12,79700.0,15.4299,15.4299,15.3833,15.3833,79700.0
2007-08-28 15:25:00,23.12,23.13,23.08,23.12,162200.0,15.3833,15.39,15.3567,15.3833,162200.0
2007-08-28 15:30:00,23.12,23.13,23.07,23.07,112600.0,15.3833,15.39,15.3501,15.3501,112600.0
2007-08-28 15:35:00,23.07,23.09,23.04,23.05,92100.0,15.3501,15.3634,15.3301,15.3368,92100.0
2007-08-28 15:40:00,23.05,23.07,23.0,23.06,180900.0,15.3368,15.3501,15.3035,15.3434,180900.0
2007-08-28 15:45:00,23.07,23.07,23.0,23.03,191900.0,15.3501,15.3501,15.3035,15.3235,191900.0
2007-08-28 15:50:00,23.03,23.06,22.95,22.96,296300.0,15.3235,15.3434,15.2702,15.2769,296300.0
2007-08-28 15:55:00,22.96,22.98,22.91,22.95,365200.0,15.2769,15.2902,15.2436,15.2702,365200.0
2007-08-29 09:30:00,23.09,23.37,23.06,23.37,195200.0,15.3634,15.5497,15.3434,15.5497,195200.0
2007-08-29 09:35:00,23.37,23.39,23.24,23.3,132600.0,15.5497,15.563,15.4632,15.5031,132600.0
2007-08-29 09:40:00,23.3,23.31,23.18,23.22,97300.0,15.5031,15.5098,15.4233,15.4499,97300.0
2007-08-29 09:45:00,23.21,23.23,23.13,23.16,92100.0,15.4432,15.4565,15.39,15.41,92100.0
2007-08-29 09:50:00,23.16,23.22,23.14,23.22,102200.0,15.41,15.4499,15.3967,15.4499,102200.0
2007-08-29 09:55:00,23.22,23.27,23.18,23.21,147000.0,15.4499,15.4832,15.4233,15.4432,147000.0
2007-08-29 10:00:00,23.2,23.29,23.2,23.27,156400.0,15.4366,15.4965,15.4366,15.4832,156400.0
2007-08-29 10:05:00,23.26,23.28,23.23,23.23,72300.0,15.4765,15.4898,15.4565,15.4565,72300.0
2007-08-29 10:10:00,23.24,23.25,23.19,23.22,63500.0,15.4632,15.4698,15.4299,15.4499,63500.0
2007-08-29 10:15:00,23.21,23.28,23.21,23.27,106100.0,15.4432,15.4898,15.4432,15.4832,106100.0
2007-08-29 10:20:00,23.28,23.4,23.28,23.39,125300.0,15.4898,15.5696,15.4898,15.563,125300.0
2007-08-29 10:25:00,23.39,23.39,23.33,23.36,75600.0,15.563,15.563,15.5231,15.543,75600.0
2007-08-29 10:30:00,23.37,23.43,23.31,23.33,117100.0,15.5497,15.5896,15.5098,15.5231,117100.0
2007-08-29 10:35:00,23.33,23.41,23.32,23.4,104100.0,15.5231,15.5763,15.5164,15.5696,104100.0
2007-08-29 10:40:00,23.39,23.44,23.39,23.44,79800.0,15.563,15.5963,15.563,15.5963,79800.0
2007-08-29 10:45:00,23.44,23.45,23.33,23.37,281600.0,15.5963,15.6029,15.5231,15.5497,281600.0
2007-08-29 10:50:00,23.37,23.43,23.35,23.42,78900.0,15.5497,15.5896,15.5364,15.583,78900.0
2007-08-29 10:55:00,23.42,23.43,23.4,23.42,140400.0,15.583,15.5896,15.5696,15.583,140400.0
2007-08-29 11:00:00,23.42,23.49,23.42,23.48,163300.0,15.583,15.6295,15.583,15.6229,163300.0
2007-08-29 11:05:00,23.48,23.51,23.44,23.5,171500.0,15.6229,15.6428,15.5963,15.6362,171500.0
2007-08-29 11:10:00,23.5,23.57,23.5,23.55,162100.0,15.6362,15.6828,15.6362,15.6695,162100.0
2007-08-29 11:15:00,23.54,23.56,23.48,23.48,89600.0,15.6628,15.6761,15.6229,15.6229,89600.0
2007-08-29 11:20:00,23.48,23.48,23.43,23.44,88700.0,15.6229,15.6229,15.5896,15.5963,88700.0
2007-08-29 11:25:00,23.43,23.49,23.43,23.43,77900.0,15.5896,15.6295,15.5896,15.5896,77900.0
2007-08-29 11:30:00,23.44,23.52,23.44,23.52,70900.0,15.5963,15.6495,15.5963,15.6495,70900.0
2007-08-29 11:35:00,23.52,23.58,23.5,23.55,125700.0,15.6495,15.6894,15.6362,15.6695,125700.0
2007-08-29 11:40:00,23.56,23.6,23.54,23.56,101500.0,15.6761,15.7027,15.6628,15.6761,101500.0
2007-08-29 11:45:00,23.56,23.58,23.5,23.54,155500.0,15.6761,15.6894,15.6362,15.6628,155500.0
2007-08-29 11:50:00,23.54,23.55,23.47,23.47,78400.0,15.6628,15.6695,15.6162,15.6162,78400.0
2007-08-29 11:55:00,23.48,23.54,23.48,23.5,74700.0,15.6229,15.6628,15.6229,15.6362,74700.0
2007-08-29 12:00:00,23.51,23.53,23.5,23.52,26700.0,15.6428,15.6561,15.6362,15.6495,26700.0
2007-08-29 12:05:00,23.52,23.55,23.51,23.53,55200.0,15.6495,15.6695,15.6428,15.6561,55200.0
2007-08-29 12:10:00,23.52,23.55,23.52,23.53,45300.0,15.6495,15.6695,15.6495,15.6561,45300.0
2007-08-29 12:15:00,23.53,23.55,23.52,23.53,38600.0,15.6561,15.6695,15.6495,15.6561,38600.0
2007-08-29 12:20:00,23.52,23.56,23.52,23.54,87800.0,15.6495,15.6761,15.6495,15.6628,87800.0
2007-08-29 12:25:00,23.53,23.54,23.46,23.5,84300.0,15.6561,15.6628,15.6096,15.6362,84300.0
2007-08-29 12:30:00,23.5,23.52,23.48,23.48,32600.0,15.6362,15.6495,15.6229,15.6229,32600.0
2007-08-29 12:35:00,23.49,23.49,23.45,23.45,73200.0,15.6295,15.6295,15.6029,15.6029,73200.0
2007-08-29 12:40:00,23.45,23.5,23.45,23.48,31300.0,15.6029,15.6362,15.6029,15.6229,31300.0
2007-08-29 12:45:00,23.48,23.48,23.45,23.46,52600.0,15.6229,15.6229,15.6029,15.6096,52600.0
2007-08-29 12:50:00,23.47,23.47,23.4,23.41,36200.0,15.6162,15.6162,15.5696,15.5763,36200.0
2007-08-29 12:55:00,23.41,23.42,23.36,23.38,91300.0,15.5763,15.583,15.543,15.5563,91300.0
2007-08-29 13:00:00,23.38,23.43,23.38,23.42,43000.0,15.5563,15.5896,15.5563,15.583,43000.0
2007-08-29 13:05:00,23.41,23.45,23.41,23.45,44000.0,15.5763,15.6029,15.5763,15.6029,44000.0
2007-08-29 13:10:00,23.45,23.46,23.41,23.41,52300.0,15.6029,15.6096,15.5763,15.5763,52300.0
2007-08-29 13:15:00,23.41,23.42,23.38,23.38,61100.0,15.5763,15.583,15.5563,15.5563,61100.0
2007-08-29 13:20:00,23.37,23.38,23.32,23.33,60600.0,15.5497,15.5563,15.5164,15.5231,60600.0
2007-08-29 13:25:00,23.32,23.36,23.32,23.36,57800.0,15.5164,15.543,15.5164,15.543,57800.0
2007-08-29 13:30:00,23.35,23.42,23.35,23.41,83500.0,15.5364,15.583,15.5364,15.5763,83500.0
2007-08-29 13:35:00,23.4,23.4,23.35,23.35,86300.0,15.5696,15.5696,15.5364,15.5364,86300.0
2007-08-29 13:40:00,23.35,23.36,23.33,23.36,38500.0,15.5364,15.543,15.5231,15.543,38500.0
2007-08-29 13:45:00,23.36,23.36,23.27,23.33,160000.0,15.543,15.543,15.4832,15.5231,160000.0
2007-08-29 13:50:00,23.34,23.34,23.31,23.33,54100.0,15.5297,15.5297,15.5098,15.5231,54100.0
2007-08-29 13:55:00,23.33,23.36,23.32,23.36,82700.0,15.5231,15.543,15.5164,15.543,82700.0
2007-08-29 14:00:00,23.36,23.48,23.36,23.46,175900.0,15.543,15.6229,15.543,15.6096,175900.0
2007-08-29 14:05:00,23.45,23.5,23.45,23.47,65000.0,15.6029,15.6362,15.6029,15.6162,65000.0
2007-08-29 14:10:00,23.47,23.53,23.45,23.49,91000.0,15.6162,15.6561,15.6029,15.6295,91000.0
2007-08-29 14:15:00,23.49,23.54,23.49,23.53,93500.0,15.6295,15.6628,15.6295,15.6561,93500.0
2007-08-29 14:20:00,23.53,23.56,23.52,23.55,92300.0,15.6561,15.6761,15.6495,15.6695,92300.0
2007-08-29 14:25:00,23.55,23.56,23.54,23.56,47900.0,15.6695,15.6761,15.6628,15.6761,47900.0
2007-08-29 14:30:00,23.56,23.65,23.55,23.62,143700.0,15.6761,15.736,15.6695,15.716,143700.0
2007-08-29 14:35:00,23.62,23.68,23.62,23.65,140400.0,15.716,15.756,15.716,15.736,140400.0
2007-08-29 14:40:00,23.65,23.66,23.61,23.64,67500.0,15.736,15.7426,15.7094,15.7293,67500.0
2007-08-29 14:45:00,23.63,23.64,23.57,23.6,88500.0,15.7227,15.7293,15.6828,15.7027,88500.0
2007-08-29 14:50:00,23.6,23.61,23.54,23.57,166100.0,15.7027,15.7094,15.6628,15.6828,166100.0
2007-08-29 14:55:00,23.57,23.6,23.57,23.58,58400.0,15.6828,15.7027,15.6828,15.6894,58400.0
2007-08-29 15:00:00,23.59,23.6,23.55,23.59,174600.0,15.6961,15.7027,15.6695,15.6961,174600.0
2007-08-29 15:05:00,23.59,23.64,23.58,23.64,86500.0,15.6961,15.7293,15.6894,15.7293,86500.0
2007-08-29 15:10:00,23.63,23.69,23.63,23.68,105800.0,15.7227,15.7626,15.7227,15.756,105800.0
2007-08-29 15:15:00,23.68,23.7,23.63,23.64,176500.0,15.756,15.7693,15.7227,15.7293,176500.0
2007-08-29 15:20:00,23.64,23.65,23.59,23.62,99400.0,15.7293,15.736,15.6961,15.716,99400.0
2007-08-29 15:25:00,23.61,23.65,23.57,23.6,112300.0,15.7094,15.736,15.6828,15.7027,112300.0
2007-08-29 15:30:00,23.61,23.65,23.6,23.62,143000.0,15.7094,15.736,15.7027,15.716,143000.0
2007-08-29 15:35:00,23.61,23.71,23.6,23.69,237000.0,15.7094,15.7759,15.7027,15.7626,237000.0
2007-08-29 15:40:00,23.66,23.71,23.62,23.63,250000.0,15.7426,15.7759,15.716,15.7227,250000.0
2007-08-29 15:45:00,23.62,23.69,23.61,23.62,216000.0,15.716,15.7626,15.7094,15.716,216000.0
2007-08-29 15:50:00,23.62,23.66,23.6,23.63,367600.0,15.716,15.7426,15.7027,15.7227,367600.0
2007-08-29 15:55:00,23.64,23.69,23.64,23.68,274900.0,15.7293,15.7626,15.7293,15.756,274900.0
2007-08-30 09:30:00,23.32,23.46,23.3,23.44,367700.0,15.5164,15.6096,15.5031,15.5963,367700.0
2007-08-30 09:35:00,23.44,23.51,23.37,23.5,93500.0,15.5963,15.6428,15.5497,15.6362,93500.0
2007-08-30 09:40:00,23.49,23.51,23.38,23.46,141800.0,15.6295,15.6428,15.5563,15.6096,141800.0
2007-08-30 09:45:00,23.46,23.56,23.46,23.48,142200.0,15.6096,15.6761,15.6096,15.6229,142200.0
2007-08-30 09:50:00,23.49,23.6,23.48,23.58,149400.0,15.6295,15.7027,15.6229,15.6894,149400.0
2007-08-30 09:55:00,23.58,23.58,23.47,23.48,120500.0,15.6894,15.6894,15.6162,15.6229,120500.0
2007-08-30 10:00:00,23.48,23.54,23.48,23.51,117000.0,15.6229,15.6628,15.6229,15.6428,117000.0
2007-08-30 10:05:00,23.51,23.69,23.51,23.67,530400.0,15.6428,15.7626,15.6428,15.7493,530400.0
2007-08-30 10:10:00,23.67,23.68,23.58,23.59,111100.0,15.7493,15.756,15.6894,15.6961,111100.0
2007-08-30 10:15:00,23.59,23.65,23.57,23.65,95600.0,15.6961,15.736,15.6828,15.736,95600.0
2007-08-30 10:20:00,23.65,23.73,23.64,23.67,235300.0,15.736,15.7892,15.7293,15.7493,235300.0
2007-08-30 10:25:00,23.66,23.74,23.65,23.71,140600.0,15.7426,15.7959,15.736,15.7759,140600.0
2007-08-30 10:30:00,23.71,23.72,23.66,23.67,213300.0,15.7759,15.7826,15.7426,15.7493,213300.0
2007-08-30 10:35:00,23.68,23.69,23.6,23.61,86200.0,15.756,15.7626,15.7027,15.7094,86200.0
2007-08-30 10:40:00,23.61,23.68,23.58,23.67,173100.0,15.7094,15.756,15.6894,15.7493,173100.0
2007-08-30 10:45:00,23.68,23.68,23.59,23.62,105600.0,15.756,15.756,15.6961,15.716,105600.0
2007-08-30 10:50:00,23.62,23.65,23.58,23.59,93400.0,15.716,15.736,15.6894,15.6961,93400.0
2007-08-30 10:55:00,23.59,23.61,23.58,23.59,79100.0,15.6961,15.7094,15.6894,15.6961,79100.0
2007-08-30 11:00:00,23.59,23.65,23.58,23.65,144500.0,15.6961,15.736,15.6894,15.736,144500.0
2007-08-30 11:05:00,23.64,23.66,23.61,23.64,66600.0,15.7293,15.7426,15.7094,15.7293,66600.0
2007-08-30 11:10:00,23.63,23.68,23.63,23.68,217000.0,15.7227,15.756,15.7227,15.756,217000.0
2007-08-30 11:15:00,23.68,23.73,23.68,23.72,216600.0,15.756,15.7892,15.756,15.7826,216600.0
2007-08-30 11:20:00,23.72,23.73,23.69,23.69,90500.0,15.7826,15.7892,15.7626,15.7626,90500.0
2007-08-30 11:25:00,23.7,23.72,23.68,23.7,87300.0,15.7693,15.7826,15.756,15.7693,87300.0
2007-08-30 11:30:00,23.7,23.71,23.65,23.66,118700.0,15.7693,15.7759,15.736,15.7426,118700.0
2007-08-30 11:35:00,23.66,23.67,23.64,23.65,101000.0,15.7426,15.7493,15.7293,15.736,101000.0
2007-08-30 11:40:00,23.65,23.69,23.64,23.68,71200.0,15.736,15.7626,15.7293,15.756,71200.0
2007-08-30 11:45:00,23.67,23.73,23.64,23.73,79700.0,15.7493,15.7892,15.7293,15.7892,79700.0
2007-08-30 11:50:00,23.73,23.75,23.66,23.67,76900.0,15.7892,15.8025,15.7426,15.7493,76900.0
2007-08-30 11:55:00,23.67,23.68,23.65,23.65,79900.0,15.7493,15.756,15.736,15.736,79900.0
2007-08-30 12:00:00,23.65,23.66,23.59,23.6,143600.0,15.736,15.7426,15.6961,15.7027,143600.0
2007-08-30 12:05:00,23.59,23.59,23.53,23.55,100000.0,15.6961,15.6961,15.6561,15.6695,100000.0
2007-08-30 12:10:00,23.54,23.61,23.53,23.59,123500.0,15.6628,15.7094,15.6561,15.6961,123500.0
2007-08-30 12:15:00,23.59,23.61,23.52,23.53,110900.0,15.6961,15.7094,15.6495,15.6561,110900.0
2007-08-30 12:20:00,23.53,23.58,23.5,23.51,140400.0,15.6561,15.6894,15.6362,15.6428,140400.0
2007-08-30 12:25:00,23.51,23.56,23.5,23.54,97000.0,15.6428,15.6761,15.6362,15.6628,97000.0
2007-08-30 12:30:00,23.54,23.6,23.53,23.59,89900.0,15.6628,15.7027,15.6561,15.6961,89900.0
2007-08-30 12:35:00,23.59,23.62,23.57,23.62,42900.0,15.6961,15.716,15.6828,15.716,42900.0
2007-08-30 12:40:00,23.61,23.63,23.58,23.61,39800.0,15.7094,15.7227,15.6894,15.7094,39800.0
2007-08-30 12:45:00,23.61,23.61,23.59,23.6,52900.0,15.7094,15.7094,15.6961,15.7027,52900.0
2007-08-30 12:50:00,23.6,23.6,23.56,23.57,53000.0,15.7027,15.7027,15.6761,15.6828,53000.0
2007-08-30 12:55:00,23.57,23.6,23.54,23.58,110800.0,15.6828,15.7027,15.6628,15.6894,110800.0
2007-08-30 13:00:00,23.59,23.6,23.55,23.59,52700.0,15.6961,15.7027,15.6695,15.6961,52700.0
2007-08-30 13:05:00,23.6,23.61,23.55,23.59,91600.0,15.7027,15.7094,15.6695,15.6961,91600.0
2007-08-30 13:10:00,23.59,23.59,23.54,23.58,139200.0,15.6961,15.6961,15.6628,15.6894,139200.0
2007-08-30 13:15:00,23.58,23.6,23.57,23.6,88400.0,15.6894,15.7027,15.6828,15.7027,88400.0
2007-08-30 13:20:00,23.59,23.6,23.57,23.58,60300.0,15.6961,15.7027,15.6828,15.6894,60300.0
2007-08-30 13:25:00,23.58,23.59,23.56,23.59,152300.0,15.6894,15.6961,15.6761,15.6961,152300.0
2007-08-30 13:30:00,23.59,23.6,23.54,23.54,59300.0,15.6961,15.7027,15.6628,15.6628,59300.0
2007-08-30 13:35:00,23.55,23.58,23.55,23.58,44000.0,15.6695,15.6894,15.6695,15.6894,44000.0
2007-08-30 13:40:00,23.57,23.59,23.53,23.55,93100.0,15.6828,15.6961,15.6561,15.6695,93100.0
2007-08-30 13:45:00,23.54,23.54,23.51,23.51,58300.0,15.6628,15.6628,15.6428,15.6428,58300.0
2007-08-30 13:50:00,23.51,23.52,23.49,23.5,99800.0,15.6428,15.6495,15.6295,15.6362,99800.0
2007-08-30 13:55:00,23.5,23.53,23.49,23.52,107400.0,15.6362,15.6561,15.6295,15.6495,107400.0
2007-08-30 14:00:00,23.52,23.54,23.51,23.52,106400.0,15.6495,15.6628,15.6428,15.6495,106400.0
2007-08-30 14:05:00,23.52,23.53,23.43,23.45,166700.0,15.6495,15.6561,15.5896,15.6029,166700.0
2007-08-30 14:10:00,23.45,23.46,23.4,23.41,169500.0,15.6029,15.6096,15.5696,15.5763,169500.0
2007-08-30 14:15:00,23.41,23.41,23.35,23.39,191900.0,15.5763,15.5763,15.5364,15.563,191900.0
2007-08-30 14:20:00,23.38,23.39,23.36,23.37,94300.0,15.5563,15.563,15.543,15.5497,94300.0
2007-08-30 14:25:00,23.37,23.37,23.28,23.28,205600.0,15.5497,15.5497,15.4898,15.4898,205600.0
2007-08-30 14:30:00,23.27,23.28,23.18,23.2,402400.0,15.4832,15.4898,15.4233,15.4366,402400.0
2007-08-30 14:35:00,23.21,23.28,23.21,23.26,230000.0,15.4432,15.4898,15.4432,15.4765,230000.0
2007-08-30 14:40:00,23.26,23.26,23.16,23.16,146900.0,15.4765,15.4765,15.41,15.41,146900.0
2007-08-30 14:45:00,23.16,23.17,23.06,23.06,234100.0,15.41,15.4166,15.3434,15.3434,234100.0
2007-08-30 14:50:00,23.06,23.14,23.03,23.14,222000.0,15.3434,15.3967,15.3235,15.3967,222000.0
2007-08-30 14:55:00,23.14,23.17,23.09,23.09,225400.0,15.3967,15.4166,15.3634,15.3634,225400.0
2007-08-30 15:00:00,23.1,23.14,23.08,23.13,222700.0,15.37,15.3967,15.3567,15.39,222700.0
2007-08-30 15:05:00,23.14,23.15,23.08,23.15,195800.0,15.3967,15.4033,15.3567,15.4033,195800.0
2007-08-30 15:10:00,23.15,23.19,23.13,23.16,183700.0,15.4033,15.4299,15.39,15.41,183700.0
2007-08-30 15:15:00,23.16,23.18,23.15,23.18,266000.0,15.41,15.4233,15.4033,15.4233,266000.0
2007-08-30 15:20:00,23.17,23.22,23.14,23.19,324800.0,15.4166,15.4499,15.3967,15.4299,324800.0
2007-08-30 15:25:00,23.19,23.21,23.13,23.14,260100.0,15.4299,15.4432,15.39,15.3967,260100.0
2007-08-30 15:30:00,23.14,23.19,23.14,23.19,181000.0,15.3967,15.4299,15.3967,15.4299,181000.0
2007-08-30 15:35:00,23.19,23.25,23.18,23.23,267900.0,15.4299,15.4698,15.4233,15.4565,267900.0
2007-08-30 15:40:00,23.23,23.24,23.18,23.2,258800.0,15.4565,15.4632,15.4233,15.4366,258800.0
2007-08-30 15:45:00,23.2,23.22,23.18,23.19,175800.0,15.4366,15.4499,15.4233,15.4299,175800.0
2007-08-30 15:50:00,23.19,23.2,23.15,23.19,285700.0,15.4299,15.4366,15.4033,15.4299,285700.0
2007-08-30 15:55:00,23.19,23.24,23.19,23.24,286800.0,15.4299,15.4632,15.4299,15.4632,286800.0
2007-08-31 09:30:00,23.58,23.62,23.5,23.51,238400.0,15.6894,15.716,15.6362,15.6428,238400.0
2007-08-31 09:35:00,23.5,23.55,23.44,23.45,125700.0,15.6362,15.6695,15.5963,15.6029,125700.0
2007-08-31 09:40:00,23.45,23.46,23.35,23.36,169000.0,15.6029,15.6096,15.5364,15.543,169000.0
2007-08-31 09:45:00,23.35,23.36,23.29,23.36,175800.0,15.5364,15.543,15.4965,15.543,175800.0
2007-08-31 09:50:00,23.35,23.36,23.26,23.27,248300.0,15.5364,15.543,15.4765,15.4832,248300.0
2007-08-31 09:55:00,23.26,23.29,23.21,23.23,192200.0,15.4765,15.4965,15.4432,15.4565,192200.0
2007-08-31 10:00:00,23.23,23.34,23.21,23.27,299100.0,15.4565,15.5297,15.4432,15.4832,299100.0
2007-08-31 10:05:00,23.28,23.34,23.24,23.25,176800.0,15.4898,15.5297,15.4632,15.4698,176800.0
2007-08-31 10:10:00,23.24,23.26,23.21,23.21,128800.0,15.4632,15.4765,15.4432,15.4432,128800.0
2007-08-31 10:15:00,23.21,23.28,23.21,23.25,121700.0,15.4432,15.4898,15.4432,15.4698,121700.0
2007-08-31 10:20:00,23.25,23.27,23.21,23.21,126700.0,15.4698,15.4832,15.4432,15.4432,126700.0
2007-08-31 10:25:00,23.22,23.25,23.19,23.22,359900.0,15.4499,15.4698,15.4299,15.4499,359900.0
2007-08-31 10:30:00,23.22,23.24,23.21,23.23,112000.0,15.4499,15.4632,15.4432,15.4565,112000.0
2007-08-31 10:35:00,23.23,23.26,23.22,23.25,123300.0,15.4565,15.4765,15.4499,15.4698,123300.0
2007-08-31 10:40:00,23.25,23.26,23.23,23.24,106700.0,15.4698,15.4765,15.4565,15.4632,106700.0
2007-08-31 10:45:00,23.24,23.27,23.23,23.27,94800.0,15.4632,15.4832,15.4565,15.4832,94800.0
2007-08-31 10:50:00,23.27,23.3,23.25,23.29,64600.0,15.4832,15.5031,15.4698,15.4965,64600.0
2007-08-31 10:55:00,23.29,23.29,23.21,23.21,134100.0,15.4965,15.4965,15.4432,15.4432,134100.0
2007-08-31 11:00:00,23.21,23.22,23.04,23.15,401200.0,15.4432,15.4499,15.3301,15.4033,401200.0
2007-08-31 11:05:00,23.14,23.16,23.11,23.12,177700.0,15.3967,15.41,15.3767,15.3833,177700.0
2007-08-31 11:10:00,23.11,23.14,23.08,23.1,147100.0,15.3767,15.3967,15.3567,15.37,147100.0
2007-08-31 11:15:00,23.1,23.11,23.08,23.1,125300.0,15.37,15.3767,15.3567,15.37,125300.0
2007-08-31 11:20:00,23.1,23.11,23.08,23.1,159100.0,15.37,15.3767,15.3567,15.37,159100.0
2007-08-31 11:25:00,23.09,23.17,23.09,23.17,209400.0,15.3634,15.4166,15.3634,15.4166,209400.0
2007-08-31 11:30:00,23.17,23.21,23.16,23.19,88200.0,15.4166,15.4432,15.41,15.4299,88200.0
2007-08-31 11:35:00,23.2,23.2,23.16,23.2,71700.0,15.4366,15.4366,15.41,15.4366,71700.0
2007-08-31 11:40:00,23.2,23.2,23.17,23.18,93700.0,15.4366,15.4366,15.4166,15.4233,93700.0
2007-08-31 11:45:00,23.17,23.2,23.15,23.2,78300.0,15.4166,15.4366,15.4033,15.4366,78300.0
2007-08-31 11:50:00,23.2,23.25,23.18,23.25,119400.0,15.4366,15.4698,15.4233,15.4698,119400.0
2007-08-31 11:55:00,23.25,23.25,23.19,23.22,163700.0,15.4698,15.4698,15.4299,15.4499,163700.0
2007-08-31 12:00:00,23.22,23.23,23.15,23.15,219000.0,15.4499,15.4565,15.4033,15.4033,219000.0
2007-08-31 12:05:00,23.16,23.16,23.13,23.13,100500.0,15.41,15.41,15.39,15.39,100500.0
2007-08-31 12:10:00,23.13,23.15,23.11,23.12,88300.0,15.39,15.4033,15.3767,15.3833,88300.0
2007-08-31 12:15:00,23.11,23.18,23.11,23.18,40500.0,15.3767,15.4233,15.3767,15.4233,40500.0
2007-08-31 12:20:00,23.18,23.21,23.18,23.2,101800.0,15.4233,15.4432,15.4233,15.4366,101800.0
2007-08-31 12:25:00,23.19,23.2,23.19,23.2,48700.0,15.4299,15.4366,15.4299,15.4366,48700.0
2007-08-31 12:30:00,23.2,23.21,23.18,23.2,342300.0,15.4366,15.4432,15.4233,15.4366,342300.0
2007-08-31 12:35:00,23.2,23.23,23.19,23.23,215100.0,15.4366,15.4565,15.4299,15.4565,215100.0
2007-08-31 12:40:00,23.23,23.26,23.21,23.26,148300.0,15.4565,15.4765,15.4432,15.4765,148300.0
2007-08-31 12:45:00,23.26,23.27,23.22,23.25,135200.0,15.4765,15.4832,15.4499,15.4698,135200.0
2007-08-31 12:50:00,23.25,23.25,23.21,23.22,107700.0,15.4698,15.4698,15.4432,15.4499,107700.0
2007-08-31 12:55:00,23.21,23.24,23.21,23.24,94400.0,15.4432,15.4632,15.4432,15.4632,94400.0
2007-08-31 13:00:00,23.24,23.29,23.23,23.25,174100.0,15.4632,15.4965,15.4565,15.4698,174100.0
2007-08-31 13:05:00,23.26,23.27,23.23,23.23,91100.0,15.4765,15.4832,15.4565,15.4565,91100.0
2007-08-31 13:10:00,23.24,23.26,23.21,23.25,72800.0,15.4632,15.4765,15.4432,15.4698,72800.0
2007-08-31 13:15:00,23.26,23.26,23.24,23.25,118900.0,15.4765,15.4765,15.4632,15.4698,118900.0
2007-08-31 13:20:00,23.25,23.27,23.24,23.25,65000.0,15.4698,15.4832,15.4632,15.4698,65000.0
2007-08-31 13:25:00,23.25,23.3,23.24,23.29,196200.0,15.4698,15.5031,15.4632,15.4965,196200.0
2007-08-31 13:30:00,23.3,23.32,23.29,23.29,200600.0,15.5031,15.5164,15.4965,15.4965,200600.0
2007-08-31 13:35:00,23.29,23.31,23.28,23.29,130000.0,15.4965,15.5098,15.4898,15.4965,130000.0
2007-08-31 13:40:00,23.29,23.34,23.28,23.29,169000.0,15.4965,15.5297,15.4898,15.4965,169000.0
2007-08-31 13:45:00,23.29,23.3,23.24,23.24,100900.0,15.4965,15.5031,15.4632,15.4632,100900.0
2007-08-31 13:50:00,23.25,23.25,23.22,23.25,108500.0,15.4698,15.4698,15.4499,15.4698,108500.0
2007-08-31 13:55:00,23.25,23.26,23.24,23.26,63600.0,15.4698,15.4765,15.4632,15.4765,63600.0
2007-08-31 14:00:00,23.26,23.27,23.25,23.27,71000.0,15.4765,15.4832,15.4698,15.4832,71000.0
2007-08-31 14:05:00,23.26,23.29,23.26,23.29,75300.0,15.4765,15.4965,15.4765,15.4965,75300.0
2007-08-31 14:10:00,23.29,23.31,23.28,23.28,113500.0,15.4965,15.5098,15.4898,15.4898,113500.0
2007-08-31 14:15:00,23.28,23.31,23.27,23.29,114900.0,15.4898,15.5098,15.4832,15.4965,114900.0
2007-08-31 14:20:00,23.29,23.29,23.27,23.27,64200.0,15.4965,15.4965,15.4832,15.4832,64200.0
2007-08-31 14:25:00,23.27,23.29,23.26,23.28,53500.0,15.4832,15.4965,15.4765,15.4898,53500.0
2007-08-31 14:30:00,23.29,23.3,23.27,23.29,58800.0,15.4965,15.5031,15.4832,15.4965,58800.0
2007-08-31 14:35:00,23.28,23.31,23.27,23.31,130500.0,15.4898,15.5098,15.4832,15.5098,130500.0
2007-08-31 14:40:00,23.31,23.31,23.29,23.3,48100.0,15.5098,15.5098,15.4965,15.5031,48100.0
2007-08-31 14:45:00,23.3,23.31,23.29,23.3,107600.0,15.5031,15.5098,15.4965,15.5031,107600.0
2007-08-31 14:50:00,23.3,23.31,23.29,23.29,105500.0,15.5031,15.5098,15.4965,15.4965,105500.0
2007-08-31 14:55:00,23.29,23.31,23.29,23.31,96400.0,15.4965,15.5098,15.4965,15.5098,96400.0
2007-08-31 15:00:00,23.31,23.34,23.3,23.33,122000.0,15.5098,15.5297,15.5031,15.5231,122000.0
2007-08-31 15:05:00,23.33,23.4,23.33,23.38,129100.0,15.5231,15.5696,15.5231,15.5563,129100.0
2007-08-31 15:10:00,23.38,23.39,23.36,23.39,165600.0,15.5563,15.563,15.543,15.563,165600.0
2007-08-31 15:15:00,23.38,23.44,23.38,23.42,112600.0,15.5563,15.5963,15.5563,15.583,112600.0
2007-08-31 15:20:00,23.42,23.43,23.35,23.39,150700.0,15.583,15.5896,15.5364,15.563,150700.0
2007-08-31 15:25:00,23.38,23.41,23.35,23.38,126200.0,15.5563,15.5763,15.5364,15.5563,126200.0
2007-08-31 15:30:00,23.38,23.44,23.38,23.43,130900.0,15.5563,15.5963,15.5563,15.5896,130900.0
2007-08-31 15:35:00,23.43,23.48,23.43,23.45,163700.0,15.5896,15.6229,15.5896,15.6029,163700.0
2007-08-31 15:40:00,23.45,23.49,23.35,23.49,191400.0,15.6029,15.6295,15.5364,15.6295,191400.0
2007-08-31 15:45:00,23.48,23.49,23.42,23.45,236900.0,15.6229,15.6295,15.583,15.6029,236900.0
2007-08-31 15:50:00,23.44,23.46,23.36,23.44,206200.0,15.5963,15.6096,15.543,15.5963,206200.0
2007-08-31 15:55:00,23.44,23.45,23.32,23.33,308900.0,15.5963,15.6029,15.5164,15.5231,308900.0
2007-09-04 09:30:00,23.4,23.6,23.38,23.51,353600.0,15.5696,15.7027,15.5563,15.6428,353600.0
2007-09-04 09:35:00,23.5,23.55,23.42,23.51,222100.0,15.6362,15.6695,15.583,15.6428,222100.0
2007-09-04 09:40:00,23.51,23.52,23.47,23.51,111500.0,15.6428,15.6495,15.6162,15.6428,111500.0
2007-09-04 09:45:00,23.51,23.6,23.5,23.6,278100.0,15.6428,15.7027,15.6362,15.7027,278100.0
2007-09-04 09:50:00,23.59,23.6,23.53,23.53,128000.0,15.6961,15.7027,15.6561,15.6561,128000.0
2007-09-04 09:55:00,23.54,23.55,23.51,23.52,107900.0,15.6628,15.6695,15.6428,15.6495,107900.0
2007-09-04 10:00:00,23.52,23.66,23.51,23.66,184900.0,15.6495,15.7426,15.6428,15.7426,184900.0
2007-09-04 10:05:00,23.65,23.79,23.65,23.77,276800.0,15.736,15.8291,15.736,15.8158,276800.0
2007-09-04 10:10:00,23.76,23.76,23.73,23.75,112000.0,15.8092,15.8092,15.7892,15.8025,112000.0
2007-09-04 10:15:00,23.74,23.75,23.6,23.61,245200.0,15.7959,15.8025,15.7027,15.7094,245200.0
2007-09-04 10:20:00,23.6,23.68,23.55,23.57,235400.0,15.7027,15.756,15.6695,15.6828,235400.0
2007-09-04 10:25:00,23.57,23.64,23.56,23.63,64200.0,15.6828,15.7293,15.6761,15.7227,64200.0
2007-09-04 10:30:00,23.64,23.67,23.61,23.64,150600.0,15.7293,15.7493,15.7094,15.7293,150600.0
2007-09-04 10:35:00,23.65,23.68,23.6,23.65,166700.0,15.736,15.756,15.7027,15.736,166700.0
2007-09-04 10:40:00,23.65,23.66,23.64,23.64,70800.0,15.736,15.7426,15.7293,15.7293,70800.0
2007-09-04 10:45:00,23.65,23.69,23.64,23.69,75100.0,15.736,15.7626,15.7293,15.7626,75100.0
2007-09-04 10:50:00,23.69,23.72,23.65,23.65,127100.0,15.7626,15.7826,15.736,15.736,127100.0
2007-09-04 10:55:00,23.65,23.66,23.62,23.62,96800.0,15.736,15.7426,15.716,15.716,96800.0
2007-09-04 11:00:00,23.63,23.66,23.62,23.66,69700.0,15.7227,15.7426,15.716,15.7426,69700.0
2007-09-04 11:05:00,23.66,23.7,23.65,23.67,90300.0,15.7426,15.7693,15.736,15.7493,90300.0
2007-09-04 11:10:00,23.67,23.69,23.66,23.67,52800.0,15.7493,15.7626,15.7426,15.7493,52800.0
2007-09-04 11:15:00,23.68,23.75,23.67,23.69,133500.0,15.756,15.8025,15.7493,15.7626,133500.0
2007-09-04 11:20:00,23.68,23.75,23.68,23.74,88400.0,15.756,15.8025,15.756,15.7959,88400.0
2007-09-04 11:25:00,23.74,23.75,23.71,23.73,51000.0,15.7959,15.8025,15.7759,15.7892,51000.0
2007-09-04 11:30:00,23.72,23.82,23.72,23.81,315600.0,15.7826,15.8491,15.7826,15.8424,315600.0
2007-09-04 11:35:00,23.81,23.89,23.81,23.88,211200.0,15.8424,15.8957,15.8424,15.889,211200.0
2007-09-04 11:40:00,23.88,23.93,23.86,23.92,247400.0,15.889,15.9223,15.8757,15.9156,247400.0
2007-09-04 11:45:00,23.91,23.92,23.88,23.89,106100.0,15.909,15.9156,15.889,15.8957,106100.0
2007-09-04 11:50:00,23.88,23.9,23.87,23.89,85900.0,15.889,15.9023,15.8824,15.8957,85900.0
2007-09-04 11:55:00,23.9,23.93,23.87,23.89,208700.0,15.9023,15.9223,15.8824,15.8957,208700.0
2007-09-04 12:00:00,23.89,23.92,23.89,23.92,173900.0,15.8957,15.9156,15.8957,15.9156,173900.0
2007-09-04 12:05:00,23.91,23.97,23.91,23.97,147200.0,15.909,15.9489,15.909,15.9489,147200.0
2007-09-04 12:10:00,23.97,23.98,23.96,23.97,95600.0,15.9489,15.9556,15.9423,15.9489,95600.0
2007-09-04 12:15:00,23.97,23.97,23.95,23.96,94800.0,15.9489,15.9489,15.9356,15.9423,94800.0
2007-09-04 12:20:00,23.97,23.98,23.96,23.98,70100.0,15.9489,15.9556,15.9423,15.9556,70100.0
2007-09-04 12:25:00,23.97,24.04,23.97,24.03,274300.0,15.9489,15.9955,15.9489,15.9888,274300.0
2007-09-04 12:30:00,24.03,24.04,24.02,24.04,82200.0,15.9888,15.9955,15.9822,15.9955,82200.0
2007-09-04 12:35:00,24.04,24.04,24.02,24.02,78200.0,15.9955,15.9955,15.9822,15.9822,78200.0
2007-09-04 12:40:00,24.02,24.04,24.02,24.04,51200.0,15.9822,15.9955,15.9822,15.9955,51200.0
2007-09-04 12:45:00,24.03,24.05,24.03,24.04,106700.0,15.9888,16.0021,15.9888,15.9955,106700.0
2007-09-04 12:50:00,24.04,24.07,24.04,24.05,97300.0,15.9955,16.0154,15.9955,16.0021,97300.0
2007-09-04 12:55:00,24.05,24.05,24.01,24.05,90600.0,16.0021,16.0021,15.9755,16.0021,90600.0
2007-09-04 13:00:00,24.04,24.07,24.03,24.04,103900.0,15.9955,16.0154,15.9888,15.9955,103900.0
2007-09-04 13:05:00,24.04,24.07,24.04,24.07,76100.0,15.9955,16.0154,15.9955,16.0154,76100.0
2007-09-04 13:10:00,24.07,24.19,24.07,24.18,311000.0,16.0154,16.0953,16.0154,16.0886,311000.0
2007-09-04 13:15:00,24.19,24.2,24.17,24.17,225400.0,16.0953,16.1019,16.082,16.082,225400.0
2007-09-04 13:20:00,24.18,24.23,24.17,24.23,129600.0,16.0886,16.1219,16.082,16.1219,129600.0
2007-09-04 13:25:00,24.23,24.25,24.22,24.25,250100.0,16.1219,16.1352,16.1153,16.1352,250100.0
2007-09-04 13:30:00,24.24,24.28,24.23,24.27,225800.0,16.1286,16.1552,16.1219,16.1485,225800.0
2007-09-04 13:35:00,24.27,24.27,24.22,24.23,138500.0,16.1485,16.1485,16.1153,16.1219,138500.0
2007-09-04 13:40:00,24.23,24.25,24.23,24.24,91900.0,16.1219,16.1352,16.1219,16.1286,91900.0
2007-09-04 13:45:00,24.23,24.29,24.23,24.28,155500.0,16.1219,16.1618,16.1219,16.1552,155500.0
2007-09-04 13:50:00,24.28,24.28,24.23,24.24,245200.0,16.1552,16.1552,16.1219,16.1286,245200.0
2007-09-04 13:55:00,24.24,24.27,24.22,24.23,242200.0,16.1286,16.1485,16.1153,16.1219,242200.0
2007-09-04 14:00:00,24.23,24.24,24.17,24.21,310100.0,16.1219,16.1286,16.082,16.1086,310100.0
2007-09-04 14:05:00,24.21,24.26,24.21,24.26,116800.0,16.1086,16.1419,16.1086,16.1419,116800.0
2007-09-04 14:10:00,24.25,24.3,24.25,24.3,153300.0,16.1352,16.1685,16.1352,16.1685,153300.0
2007-09-04 14:15:00,24.3,24.34,24.28,24.32,194900.0,16.1685,16.1951,16.1552,16.1818,194900.0
2007-09-04 14:20:00,24.31,24.34,24.3,24.32,104600.0,16.1751,16.1951,16.1685,16.1818,104600.0
2007-09-04 14:25:00,24.32,24.35,24.31,24.34,195600.0,16.1818,16.2017,16.1751,16.1951,195600.0
2007-09-04 14:30:00,24.34,24.42,24.34,24.38,245800.0,16.1951,16.2483,16.1951,16.2217,245800.0
2007-09-04 14:35:00,24.38,24.45,24.38,24.44,224100.0,16.2217,16.2683,16.2217,16.2616,224100.0
2007-09-04 14:40:00,24.44,24.47,24.42,24.45,201200.0,16.2616,16.2816,16.2483,16.2683,201200.0
2007-09-04 14:45:00,24.45,24.47,24.44,24.46,192900.0,16.2683,16.2816,16.2616,16.2749,192900.0
2007-09-04 14:50:00,24.46,24.55,24.46,24.54,631100.0,16.2749,16.3348,16.2749,16.3282,631100.0
2007-09-04 14:55:00,24.54,24.64,24.53,24.62,372400.0,16.3282,16.3947,16.3215,16.3814,372400.0
2007-09-04 15:00:00,24.62,24.66,24.61,24.65,371800.0,16.3814,16.408,16.3747,16.4014,371800.0
2007-09-04 15:05:00,24.65,24.7,24.63,24.69,317900.0,16.4014,16.4346,16.3881,16.428,317900.0
2007-09-04 15:10:00,24.7,24.7,24.64,24.65,201000.0,16.4346,16.4346,16.3947,16.4014,201000.0
2007-09-04 15:15:00,24.66,24.67,24.61,24.66,120800.0,16.408,16.4147,16.3747,16.408,120800.0
2007-09-04 15:20:00,24.66,24.67,24.5,24.51,263700.0,16.408,16.4147,16.3016,16.3082,263700.0
2007-09-04 15:25:00,24.5,24.55,24.48,24.54,251200.0,16.3016,16.3348,16.2882,16.3282,251200.0
2007-09-04 15:30:00,24.54,24.57,24.53,24.54,172300.0,16.3282,16.3481,16.3215,16.3282,172300.0
2007-09-04 15:35:00,24.53,24.54,24.38,24.38,439400.0,16.3215,16.3282,16.2217,16.2217,439400.0
2007-09-04 15:40:00,24.38,24.4,24.23,24.24,663800.0,16.2217,16.235,16.1219,16.1286,663800.0
2007-09-04 15:45:00,24.24,24.28,24.22,24.23,447500.0,16.1286,16.1552,16.1153,16.1219,447500.0
2007-09-04 15:50:00,24.23,24.23,24.16,24.16,482100.0,16.1219,16.1219,16.0753,16.0753,482100.0
2007-09-04 15:55:00,24.16,24.17,24.09,24.14,932400.0,16.0753,16.082,16.0288,16.062,932400.0
2007-09-05 09:30:00,23.88,23.99,23.84,23.86,344900.0,15.889,15.9622,15.8624,15.8757,344900.0
2007-09-05 09:35:00,23.87,24.15,23.85,24.05,313100.0,15.8824,16.0687,15.8691,16.0021,313100.0
2007-09-05 09:40:00,24.05,24.22,24.05,24.19,380800.0,16.0021,16.1153,16.0021,16.0953,380800.0
2007-09-05 09:45:00,24.19,24.38,24.18,24.28,423500.0,16.0953,16.2217,16.0886,16.1552,423500.0
2007-09-05 09:50:00,24.27,24.33,24.18,24.2,424700.0,16.1485,16.1884,16.0886,16.1019,424700.0
2007-09-05 09:55:00,24.2,24.26,24.07,24.07,225100.0,16.1019,16.1419,16.0154,16.0154,225100.0
2007-09-05 10:00:00,24.07,24.08,23.87,23.94,511600.0,16.0154,16.0221,15.8824,15.9289,511600.0
2007-09-05 10:05:00,23.94,24.38,23.9,23.97,245100.0,15.9289,16.2217,15.9023,15.9489,245100.0
2007-09-05 10:10:00,23.98,24.01,23.87,23.9,242700.0,15.9556,15.9755,15.8824,15.9023,242700.0
2007-09-05 10:15:00,23.91,23.97,23.85,23.92,218500.0,15.909,15.9489,15.8691,15.9156,218500.0
2007-09-05 10:20:00,23.92,23.92,23.84,23.91,193900.0,15.9156,15.9156,15.8624,15.909,193900.0
2007-09-05 10:25:00,23.91,23.94,23.88,23.91,145400.0,15.909,15.9289,15.889,15.909,145400.0
2007-09-05 10:30:00,23.91,23.94,23.85,23.86,187100.0,15.909,15.9289,15.8691,15.8757,187100.0
2007-09-05 10:35:00,23.85,23.87,23.82,23.85,164900.0,15.8691,15.8824,15.8491,15.8691,164900.0
2007-09-05 10:40:00,23.85,23.87,23.83,23.85,132000.0,15.8691,15.8824,15.8558,15.8691,132000.0
2007-09-05 10:45:00,23.86,23.89,23.86,23.87,74000.0,15.8757,15.8957,15.8757,15.8824,74000.0
2007-09-05 10:50:00,23.87,23.94,23.87,23.92,136900.0,15.8824,15.9289,15.8824,15.9156,136900.0
2007-09-05 10:55:00,23.92,23.94,23.9,23.91,161500.0,15.9156,15.9289,15.9023,15.909,161500.0
2007-09-05 11:00:00,23.91,23.91,23.84,23.84,210900.0,15.909,15.909,15.8624,15.8624,210900.0
2007-09-05 11:05:00,23.84,23.89,23.83,23.87,208800.0,15.8624,15.8957,15.8558,15.8824,208800.0
2007-09-05 11:10:00,23.88,23.89,23.84,23.85,76500.0,15.889,15.8957,15.8624,15.8691,76500.0
2007-09-05 11:15:00,23.85,23.89,23.84,23.87,88100.0,15.8691,15.8957,15.8624,15.8824,88100.0
2007-09-05 11:20:00,23.86,23.86,23.83,23.83,139400.0,15.8757,15.8757,15.8558,15.8558,139400.0
2007-09-05 11:25:00,23.83,23.84,23.78,23.83,185000.0,15.8558,15.8624,15.8225,15.8558,185000.0
2007-09-05 11:30:00,23.83,23.83,23.8,23.82,92800.0,15.8558,15.8558,15.8358,15.8491,92800.0
2007-09-05 11:35:00,23.81,23.82,23.76,23.76,132300.0,15.8424,15.8491,15.8092,15.8092,132300.0
2007-09-05 11:40:00,23.76,23.82,23.75,23.8,99800.0,15.8092,15.8491,15.8025,15.8358,99800.0
2007-09-05 11:45:00,23.8,23.93,23.79,23.92,187100.0,15.8358,15.9223,15.8291,15.9156,187100.0
2007-09-05 11:50:00,23.93,24.04,23.91,24.04,221000.0,15.9223,15.9955,15.909,15.9955,221000.0
2007-09-05 11:55:00,24.05,24.09,24.01,24.05,128900.0,16.0021,16.0288,15.9755,16.0021,128900.0
2007-09-05 12:00:00,24.05,24.06,24.02,24.04,84800.0,16.0021,16.0088,15.9822,15.9955,84800.0
2007-09-05 12:05:00,24.04,24.04,23.94,23.96,193700.0,15.9955,15.9955,15.9289,15.9423,193700.0
2007-09-05 12:10:00,23.97,24.04,23.97,24.04,65900.0,15.9489,15.9955,15.9489,15.9955,65900.0
2007-09-05 12:15:00,24.04,24.04,23.98,24.0,77000.0,15.9955,15.9955,15.9556,15.9689,77000.0
2007-09-05 12:20:00,24.0,24.0,23.99,24.0,197400.0,15.9689,15.9689,15.9622,15.9689,197400.0
2007-09-05 12:25:00,23.99,24.0,23.9,23.91,212700.0,15.9622,15.9689,15.9023,15.909,212700.0
2007-09-05 12:30:00,23.91,23.91,23.86,23.87,71100.0,15.909,15.909,15.8757,15.8824,71100.0
2007-09-05 12:35:00,23.87,23.94,23.86,23.94,66100.0,15.8824,15.9289,15.8757,15.9289,66100.0
2007-09-05 12:40:00,23.94,23.96,23.93,23.95,32400.0,15.9289,15.9423,15.9223,15.9356,32400.0
2007-09-05 12:45:00,23.96,23.96,23.88,23.91,101600.0,15.9423,15.9423,15.889,15.909,101600.0
2007-09-05 12:50:00,23.92,23.93,23.9,23.92,26800.0,15.9156,15.9223,15.9023,15.9156,26800.0
2007-09-05 12:55:00,23.91,23.95,23.91,23.94,68000.0,15.909,15.9356,15.909,15.9289,68000.0
2007-09-05 13:00:00,23.94,24.0,23.93,23.95,89600.0,15.9289,15.9689,15.9223,15.9356,89600.0
2007-09-05 13:05:00,23.94,24.0,23.93,23.98,40600.0,15.9289,15.9689,15.9223,15.9556,40600.0
2007-09-05 13:10:00,23.97,24.0,23.95,24.0,53800.0,15.9489,15.9689,15.9356,15.9689,53800.0
2007-09-05 13:15:00,23.99,24.04,23.99,24.02,45600.0,15.9622,15.9955,15.9622,15.9822,45600.0
2007-09-05 13:20:00,24.02,24.02,23.97,23.98,121700.0,15.9822,15.9822,15.9489,15.9556,121700.0
2007-09-05 13:25:00,23.98,24.03,23.97,23.99,82800.0,15.9556,15.9888,15.9489,15.9622,82800.0
2007-09-05 13:30:00,23.98,24.01,23.96,23.97,163700.0,15.9556,15.9755,15.9423,15.9489,163700.0
2007-09-05 13:35:00,23.98,23.98,23.9,23.92,131000.0,15.9556,15.9556,15.9023,15.9156,131000.0
2007-09-05 13:40:00,23.92,23.94,23.9,23.91,135300.0,15.9156,15.9289,15.9023,15.909,135300.0
2007-09-05 13:45:00,23.92,23.98,23.91,23.97,83200.0,15.9156,15.9556,15.909,15.9489,83200.0
2007-09-05 13:50:00,23.97,23.99,23.95,23.96,54700.0,15.9489,15.9622,15.9356,15.9423,54700.0
2007-09-05 13:55:00,23.96,23.97,23.95,23.96,26100.0,15.9423,15.9489,15.9356,15.9423,26100.0
2007-09-05 14:00:00,23.96,24.01,23.92,23.94,183600.0,15.9423,15.9755,15.9156,15.9289,183600.0
2007-09-05 14:05:00,23.94,23.98,23.91,23.94,225900.0,15.9289,15.9556,15.909,15.9289,225900.0
2007-09-05 14:10:00,23.94,23.95,23.91,23.94,298000.0,15.9289,15.9356,15.909,15.9289,298000.0
2007-09-05 14:15:00,23.93,23.95,23.9,23.93,171200.0,15.9223,15.9356,15.9023,15.9223,171200.0
2007-09-05 14:20:00,23.93,23.93,23.86,23.86,125200.0,15.9223,15.9223,15.8757,15.8757,125200.0
2007-09-05 14:25:00,23.86,23.87,23.8,23.81,144200.0,15.8757,15.8824,15.8358,15.8424,144200.0
2007-09-05 14:30:00,23.81,23.9,23.81,23.88,176200.0,15.8424,15.9023,15.8424,15.889,176200.0
2007-09-05 14:35:00,23.88,23.93,23.86,23.92,217600.0,15.889,15.9223,15.8757,15.9156,217600.0
2007-09-05 14:40:00,23.91,23.93,23.86,23.9,174000.0,15.909,15.9223,15.8757,15.9023,174000.0
2007-09-05 14:45:00,23.9,23.91,23.84,23.85,164700.0,15.9023,15.909,15.8624,15.8691,164700.0
2007-09-05 14:50:00,23.87,23.91,23.84,23.89,228600.0,15.8824,15.909,15.8624,15.8957,228600.0
2007-09-05 14:55:00,23.89,23.96,23.89,23.96,260200.0,15.8957,15.9423,15.8957,15.9423,260200.0
2007-09-05 15:00:00,23.97,23.99,23.94,23.99,180600.0,15.9489,15.9622,15.9289,15.9622,180600.0
2007-09-05 15:05:00,23.99,24.09,23.98,24.08,199000.0,15.9622,16.0288,15.9556,16.0221,199000.0
2007-09-05 15:10:00,24.08,24.09,24.01,24.06,210700.0,16.0221,16.0288,15.9755,16.0088,210700.0
2007-09-05 15:15:00,24.06,24.12,24.04,24.12,190600.0,16.0088,16.0487,15.9955,16.0487,190600.0
2007-09-05 15:20:00,24.12,24.12,23.95,23.99,205900.0,16.0487,16.0487,15.9356,15.9622,205900.0
2007-09-05 15:25:00,23.98,24.02,23.95,24.01,181900.0,15.9556,15.9822,15.9356,15.9755,181900.0
2007-09-05 15:30:00,24.01,24.04,23.97,23.99,157100.0,15.9755,15.9955,15.9489,15.9622,157100.0
2007-09-05 15:35:00,23.99,24.02,23.93,24.0,251500.0,15.9622,15.9822,15.9223,15.9689,251500.0
2007-09-05 15:40:00,24.0,24.13,23.99,24.12,403400.0,15.9689,16.0554,15.9622,16.0487,403400.0
2007-09-05 15:45:00,24.12,24.28,24.1,24.23,1004000.0,16.0487,16.1552,16.0354,16.1219,1004000.0
2007-09-05 15:50:00,24.23,24.25,24.14,24.15,350800.0,16.1219,16.1352,16.062,16.0687,350800.0
2007-09-05 15:55:00,24.15,24.15,24.08,24.12,343300.0,16.0687,16.0687,16.0221,16.0487,343300.0
2007-09-06 09:30:00,24.32,24.46,24.13,24.29,344300.0,16.1818,16.2749,16.0554,16.1618,344300.0
2007-09-06 09:35:00,24.3,24.3,24.23,24.27,131900.0,16.1685,16.1685,16.1219,16.1485,131900.0
2007-09-06 09:40:00,24.27,24.37,24.25,24.35,145000.0,16.1485,16.2151,16.1352,16.2017,145000.0
2007-09-06 09:45:00,24.35,24.36,24.29,24.32,166900.0,16.2017,16.2084,16.1618,16.1818,166900.0
2007-09-06 09:50:00,24.32,24.34,24.28,24.33,247200.0,16.1818,16.1951,16.1552,16.1884,247200.0
2007-09-06 09:55:00,24.33,24.49,24.32,24.47,256700.0,16.1884,16.2949,16.1818,16.2816,256700.0
2007-09-06 10:00:00,24.47,24.48,24.31,24.34,231000.0,16.2816,16.2882,16.1751,16.1951,231000.0
2007-09-06 10:05:00,24.34,24.41,24.33,24.38,170800.0,16.1951,16.2417,16.1884,16.2217,170800.0
2007-09-06 10:10:00,24.39,24.45,24.37,24.45,153100.0,16.2284,16.2683,16.2151,16.2683,153100.0
2007-09-06 10:15:00,24.45,24.49,24.44,24.49,210400.0,16.2683,16.2949,16.2616,16.2949,210400.0
2007-09-06 10:20:00,24.49,24.5,24.42,24.44,765100.0,16.2949,16.3016,16.2483,16.2616,765100.0
2007-09-06 10:25:00,24.44,24.51,24.42,24.49,272800.0,16.2616,16.3082,16.2483,16.2949,272800.0
2007-09-06 10:30:00,24.49,24.63,24.48,24.63,406500.0,16.2949,16.3881,16.2882,16.3881,406500.0
2007-09-06 10:35:00,24.63,24.7,24.61,24.67,263500.0,16.3881,16.4346,16.3747,16.4147,263500.0
2007-09-06 10:40:00,24.67,24.73,24.63,24.69,280500.0,16.4147,16.4546,16.3881,16.428,280500.0
2007-09-06 10:45:00,24.68,24.74,24.68,24.73,133100.0,16.4213,16.4612,16.4213,16.4546,133100.0
2007-09-06 10:50:00,24.73,24.95,24.73,24.94,607000.0,16.4546,16.601,16.4546,16.5943,607000.0
2007-09-06 10:55:00,24.93,25.0,24.87,24.9,495900.0,16.5877,16.6342,16.5477,16.5677,495900.0
2007-09-06 11:00:00,24.91,24.95,24.9,24.93,176300.0,16.5744,16.601,16.5677,16.5877,176300.0
2007-09-06 11:05:00,24.92,24.93,24.81,24.81,251100.0,16.581,16.5877,16.5078,16.5078,251100.0
2007-09-06 11:10:00,24.81,24.83,24.79,24.82,180800.0,16.5078,16.5211,16.4945,16.5145,180800.0
2007-09-06 11:15:00,24.83,24.93,24.82,24.9,265100.0,16.5211,16.5877,16.5145,16.5677,265100.0
2007-09-06 11:20:00,24.91,24.96,24.9,24.9,704600.0,16.5744,16.6076,16.5677,16.5677,704600.0
2007-09-06 11:25:00,24.91,24.95,24.9,24.92,86800.0,16.5744,16.601,16.5677,16.581,86800.0
2007-09-06 11:30:00,24.93,24.98,24.92,24.96,125800.0,16.5877,16.6209,16.581,16.6076,125800.0
2007-09-06 11:35:00,24.96,24.97,24.93,24.95,104100.0,16.6076,16.6143,16.5877,16.601,104100.0
2007-09-06 11:40:00,24.96,24.96,24.91,24.92,137600.0,16.6076,16.6076,16.5744,16.581,137600.0
2007-09-06 11:45:00,24.93,24.97,24.9,24.97,128100.0,16.5877,16.6143,16.5677,16.6143,128100.0
2007-09-06 11:50:00,24.97,25.04,24.96,25.0,459600.0,16.6143,16.6609,16.6076,16.6342,459600.0
2007-09-06 11:55:00,25.01,25.03,24.97,25.0,424200.0,16.6409,16.6542,16.6143,16.6342,424200.0
2007-09-06 12:00:00,25.0,25.01,24.96,24.96,148700.0,16.6342,16.6409,16.6076,16.6076,148700.0
2007-09-06 12:05:00,24.96,25.0,24.95,24.98,152500.0,16.6076,16.6342,16.601,16.6209,152500.0
2007-09-06 12:10:00,24.98,25.03,24.98,25.03,264000.0,16.6209,16.6542,16.6209,16.6542,264000.0
2007-09-06 12:15:00,25.03,25.12,25.0,25.03,402900.0,16.6542,16.7141,16.6342,16.6542,402900.0
2007-09-06 12:20:00,25.02,25.05,24.99,25.01,162800.0,16.6475,16.6675,16.6276,16.6409,162800.0
2007-09-06 12:25:00,25.0,25.02,24.98,25.01,171400.0,16.6342,16.6475,16.6209,16.6409,171400.0
2007-09-06 12:30:00,25.01,25.03,24.98,24.99,166400.0,16.6409,16.6542,16.6209,16.6276,166400.0
2007-09-06 12:35:00,25.0,25.0,24.95,24.99,1480600.0,16.6342,16.6342,16.601,16.6276,1480600.0
2007-09-06 12:40:00,25.0,25.0,24.92,24.96,163100.0,16.6342,16.6342,16.581,16.6076,163100.0
2007-09-06 12:45:00,24.96,25.0,24.95,24.98,215700.0,16.6076,16.6342,16.601,16.6209,215700.0
2007-09-06 12:50:00,24.98,25.01,24.97,25.01,235400.0,16.6209,16.6409,16.6143,16.6409,235400.0
2007-09-06 12:55:00,25.01,25.08,24.7,25.06,1732600.0,16.6409,16.6875,16.4346,16.6742,1732600.0
2007-09-06 13:00:00,25.07,25.08,25.02,25.07,272000.0,16.6808,16.6875,16.6475,16.6808,272000.0
2007-09-06 13:05:00,25.08,25.13,25.05,25.06,357000.0,16.6875,16.7207,16.6675,16.6742,357000.0
2007-09-06 13:10:00,25.07,25.07,25.02,25.03,120000.0,16.6808,16.6808,16.6475,16.6542,120000.0
2007-09-06 13:15:00,25.03,25.05,24.97,24.98,195400.0,16.6542,16.6675,16.6143,16.6209,195400.0
2007-09-06 13:20:00,24.98,24.99,24.92,24.96,275400.0,16.6209,16.6276,16.581,16.6076,275400.0
2007-09-06 13:25:00,24.96,25.1,24.95,25.08,363400.0,16.6076,16.7008,16.601,16.6875,363400.0
2007-09-06 13:30:00,25.08,25.15,25.05,25.05,168800.0,16.6875,16.734,16.6675,16.6675,168800.0
2007-09-06 13:35:00,25.06,25.11,25.04,25.04,109000.0,16.6742,16.7074,16.6609,16.6609,109000.0
2007-09-06 13:40:00,25.05,25.15,25.03,25.14,274100.0,16.6675,16.734,16.6542,16.7274,274100.0
2007-09-06 13:45:00,25.14,25.18,25.11,25.14,321900.0,16.7274,16.754,16.7074,16.7274,321900.0
2007-09-06 13:50:00,25.13,25.14,25.07,25.09,140500.0,16.7207,16.7274,16.6808,16.6941,140500.0
2007-09-06 13:55:00,25.09,25.1,25.03,25.09,152300.0,16.6941,16.7008,16.6542,16.6941,152300.0
2007-09-06 14:00:00,25.08,25.14,25.06,25.07,110100.0,16.6875,16.7274,16.6742,16.6808,110100.0
2007-09-06 14:05:00,25.07,25.2,25.07,25.19,242700.0,16.6808,16.7673,16.6808,16.7607,242700.0
2007-09-06 14:10:00,25.19,25.2,25.11,25.11,188200.0,16.7607,16.7673,16.7074,16.7074,188200.0
2007-09-06 14:15:00,25.12,25.18,25.1,25.12,211300.0,16.7141,16.754,16.7008,16.7141,211300.0
2007-09-06 14:20:00,25.12,25.17,25.1,25.17,90700.0,16.7141,16.7474,16.7008,16.7474,90700.0
2007-09-06 14:25:00,25.17,25.19,25.14,25.15,227800.0,16.7474,16.7607,16.7274,16.734,227800.0
2007-09-06 14:30:00,25.15,25.19,25.1,25.16,275100.0,16.734,16.7607,16.7008,16.7407,275100.0
2007-09-06 14:35:00,25.16,25.17,25.05,25.08,327600.0,16.7407,16.7474,16.6675,16.6875,327600.0
2007-09-06 14:40:00,25.07,25.09,25.01,25.02,135500.0,16.6808,16.6941,16.6409,16.6475,135500.0
2007-09-06 14:45:00,25.02,25.08,24.97,25.01,361100.0,16.6475,16.6875,16.6143,16.6409,361100.0
2007-09-06 14:50:00,25.03,25.03,24.92,24.93,263600.0,16.6542,16.6542,16.581,16.5877,263600.0
2007-09-06 14:55:00,24.93,25.01,24.93,25.0,212900.0,16.5877,16.6409,16.5877,16.6342,212900.0
2007-09-06 15:00:00,25.0,25.09,25.0,25.02,242800.0,16.6342,16.6941,16.6342,16.6475,242800.0
2007-09-06 15:05:00,25.03,25.05,24.99,25.0,148500.0,16.6542,16.6675,16.6276,16.6342,148500.0
2007-09-06 15:10:00,25.0,25.06,24.99,25.03,203900.0,16.6342,16.6742,16.6276,16.6542,203900.0
2007-09-06 15:15:00,25.04,25.1,25.02,25.06,209800.0,16.6609,16.7008,16.6475,16.6742,209800.0
2007-09-06 15:20:00,25.06,25.07,25.02,25.06,120600.0,16.6742,16.6808,16.6475,16.6742,120600.0
2007-09-06 15:25:00,25.06,25.08,25.0,25.07,286200.0,16.6742,16.6875,16.6342,16.6808,286200.0
2007-09-06 15:30:00,25.08,25.14,25.05,25.09,321800.0,16.6875,16.7274,16.6675,16.6941,321800.0
2007-09-06 15:35:00,25.09,25.15,25.09,25.14,273600.0,16.6941,16.734,16.6941,16.7274,273600.0
2007-09-06 15:40:00,25.15,25.16,25.1,25.15,206400.0,16.734,16.7407,16.7008,16.734,206400.0
2007-09-06 15:45:00,25.15,25.2,25.1,25.19,426900.0,16.734,16.7673,16.7008,16.7607,426900.0
2007-09-06 15:50:00,25.19,25.2,25.16,25.19,327500.0,16.7607,16.7673,16.7407,16.7607,327500.0
2007-09-06 15:55:00,25.19,25.23,25.17,25.2,484600.0,16.7607,16.7873,16.7474,16.7673,484600.0
2007-09-07 09:30:00,24.69,24.78,24.58,24.64,612300.0,16.428,16.4879,16.3548,16.3947,612300.0
2007-09-07 09:35:00,24.63,24.75,24.61,24.69,230000.0,16.3881,16.4679,16.3747,16.428,230000.0
2007-09-07 09:40:00,24.69,24.9,24.65,24.89,283400.0,16.428,16.5677,16.4014,16.561,283400.0
2007-09-07 09:45:00,24.88,24.89,24.79,24.85,716300.0,16.5544,16.561,16.4945,16.5344,716300.0
2007-09-07 09:50:00,24.84,25.06,24.84,25.01,295000.0,16.5278,16.6742,16.5278,16.6409,295000.0
2007-09-07 09:55:00,25.01,25.22,25.0,25.14,324600.0,16.6409,16.7806,16.6342,16.7274,324600.0
2007-09-07 10:00:00,25.13,25.15,25.01,25.09,324900.0,16.7207,16.734,16.6409,16.6941,324900.0
2007-09-07 10:05:00,25.09,25.09,24.91,24.91,238900.0,16.6941,16.6941,16.5744,16.5744,238900.0
2007-09-07 10:10:00,24.92,24.93,24.85,24.87,227300.0,16.581,16.5877,16.5344,16.5477,227300.0
2007-09-07 10:15:00,24.88,24.92,24.85,24.88,228100.0,16.5544,16.581,16.5344,16.5544,228100.0
2007-09-07 10:20:00,24.88,24.99,24.88,24.99,143800.0,16.5544,16.6276,16.5544,16.6276,143800.0
2007-09-07 10:25:00,24.98,24.98,24.87,24.89,180500.0,16.6209,16.6209,16.5477,16.561,180500.0
2007-09-07 10:30:00,24.88,24.89,24.75,24.75,215500.0,16.5544,16.561,16.4679,16.4679,215500.0
2007-09-07 10:35:00,24.75,24.79,24.7,24.7,135200.0,16.4679,16.4945,16.4346,16.4346,135200.0
2007-09-07 10:40:00,24.7,24.82,24.7,24.81,168500.0,16.4346,16.5145,16.4346,16.5078,168500.0
2007-09-07 10:45:00,24.81,24.81,24.74,24.75,102600.0,16.5078,16.5078,16.4612,16.4679,102600.0
2007-09-07 10:50:00,24.75,24.77,24.67,24.7,344100.0,16.4679,16.4812,16.4147,16.4346,344100.0
2007-09-07 10:55:00,24.7,24.72,24.6,24.63,224900.0,16.4346,16.4479,16.3681,16.3881,224900.0
2007-09-07 11:00:00,24.63,24.66,24.46,24.48,674300.0,16.3881,16.408,16.2749,16.2882,674300.0
2007-09-07 11:05:00,24.48,24.59,24.48,24.51,257200.0,16.2882,16.3614,16.2882,16.3082,257200.0
2007-09-07 11:10:00,24.51,24.52,24.45,24.46,322200.0,16.3082,16.3149,16.2683,16.2749,322200.0
2007-09-07 11:15:00,24.46,24.54,24.46,24.53,235000.0,16.2749,16.3282,16.2749,16.3215,235000.0
2007-09-07 11:20:00,24.52,24.56,24.51,24.54,262500.0,16.3149,16.3415,16.3082,16.3282,262500.0
2007-09-07 11:25:00,24.56,24.57,24.51,24.52,129400.0,16.3415,16.3481,16.3082,16.3149,129400.0
2007-09-07 11:30:00,24.52,24.6,24.51,24.6,107600.0,16.3149,16.3681,16.3082,16.3681,107600.0
2007-09-07 11:35:00,24.6,24.68,24.6,24.67,271200.0,16.3681,16.4213,16.3681,16.4147,271200.0
2007-09-07 11:40:00,24.68,24.73,24.68,24.73,160200.0,16.4213,16.4546,16.4213,16.4546,160200.0
2007-09-07 11:45:00,24.73,24.75,24.66,24.68,174100.0,16.4546,16.4679,16.408,16.4213,174100.0
2007-09-07 11:50:00,24.68,24.7,24.61,24.61,140500.0,16.4213,16.4346,16.3747,16.3747,140500.0
2007-09-07 11:55:00,24.62,24.75,24.62,24.7,193100.0,16.3814,16.4679,16.3814,16.4346,193100.0
2007-09-07 12:00:00,24.7,24.72,24.66,24.7,133400.0,16.4346,16.4479,16.408,16.4346,133400.0
2007-09-07 12:05:00,24.7,24.72,24.66,24.7,193000.0,16.4346,16.4479,16.408,16.4346,193000.0
2007-09-07 12:10:00,24.71,24.76,24.7,24.76,119500.0,16.4413,16.4746,16.4346,16.4746,119500.0
2007-09-07 12:15:00,24.76,24.78,24.7,24.7,104300.0,16.4746,16.4879,16.4346,16.4346,104300.0
2007-09-07 12:20:00,24.7,24.76,24.67,24.75,83800.0,16.4346,16.4746,16.4147,16.4679,83800.0
2007-09-07 12:25:00,24.75,24.85,24.75,24.85,108800.0,16.4679,16.5344,16.4679,16.5344,108800.0
2007-09-07 12:30:00,24.85,24.9,24.85,24.9,107700.0,16.5344,16.5677,16.5344,16.5677,107700.0
2007-09-07 12:35:00,24.89,24.92,24.84,24.84,165900.0,16.561,16.581,16.5278,16.5278,165900.0
2007-09-07 12:40:00,24.84,24.87,24.81,24.81,112100.0,16.5278,16.5477,16.5078,16.5078,112100.0
2007-09-07 12:45:00,24.82,24.84,24.8,24.81,91800.0,16.5145,16.5278,16.5012,16.5078,91800.0
2007-09-07 12:50:00,24.81,24.85,24.81,24.84,70900.0,16.5078,16.5344,16.5078,16.5278,70900.0
2007-09-07 12:55:00,24.84,24.87,24.81,24.86,91200.0,16.5278,16.5477,16.5078,16.5411,91200.0
2007-09-07 13:00:00,24.86,24.9,24.86,24.89,107500.0,16.5411,16.5677,16.5411,16.561,107500.0
2007-09-07 13:05:00,24.89,24.97,24.87,24.96,129300.0,16.561,16.6143,16.5477,16.6076,129300.0
2007-09-07 13:10:00,24.97,24.99,24.91,24.92,116100.0,16.6143,16.6276,16.5744,16.581,116100.0
2007-09-07 13:15:00,24.92,24.93,24.89,24.9,73700.0,16.581,16.5877,16.561,16.5677,73700.0
2007-09-07 13:20:00,24.91,24.91,24.85,24.85,131000.0,16.5744,16.5744,16.5344,16.5344,131000.0
2007-09-07 13:25:00,24.86,24.93,24.85,24.88,79500.0,16.5411,16.5877,16.5344,16.5544,79500.0
2007-09-07 13:30:00,24.88,24.93,24.87,24.88,119100.0,16.5544,16.5877,16.5477,16.5544,119100.0
2007-09-07 13:35:00,24.88,24.93,24.87,24.9,205000.0,16.5544,16.5877,16.5477,16.5677,205000.0
2007-09-07 13:40:00,24.91,24.93,24.88,24.9,131600.0,16.5744,16.5877,16.5544,16.5677,131600.0
2007-09-07 13:45:00,24.89,24.94,24.88,24.93,105600.0,16.561,16.5943,16.5544,16.5877,105600.0
2007-09-07 13:50:00,24.94,24.94,24.91,24.92,69300.0,16.5943,16.5943,16.5744,16.581,69300.0
2007-09-07 13:55:00,24.92,24.95,24.9,24.91,100300.0,16.581,16.601,16.5677,16.5744,100300.0
2007-09-07 14:00:00,24.91,24.93,24.85,24.88,243000.0,16.5744,16.5877,16.5344,16.5544,243000.0
2007-09-07 14:05:00,24.88,24.91,24.87,24.9,96400.0,16.5544,16.5744,16.5477,16.5677,96400.0
2007-09-07 14:10:00,24.91,24.99,24.9,24.99,126600.0,16.5744,16.6276,16.5677,16.6276,126600.0
2007-09-07 14:15:00,24.98,24.99,24.96,24.97,132700.0,16.6209,16.6276,16.6076,16.6143,132700.0
2007-09-07 14:20:00,24.96,24.98,24.95,24.97,115800.0,16.6076,16.6209,16.601,16.6143,115800.0
2007-09-07 14:25:00,24.98,24.98,24.94,24.97,98400.0,16.6209,16.6209,16.5943,16.6143,98400.0
2007-09-07 14:30:00,24.97,24.97,24.88,24.89,264600.0,16.6143,16.6143,16.5544,16.561,264600.0
2007-09-07 14:35:00,24.9,24.97,24.89,24.95,186200.0,16.5677,16.6143,16.561,16.601,186200.0
2007-09-07 14:40:00,24.95,24.97,24.94,24.96,38000.0,16.601,16.6143,16.5943,16.6076,38000.0
2007-09-07 14:45:00,24.95,24.98,24.88,24.9,210300.0,16.601,16.6209,16.5544,16.5677,210300.0
2007-09-07 14:50:00,24.9,24.91,24.85,24.85,147000.0,16.5677,16.5744,16.5344,16.5344,147000.0
2007-09-07 14:55:00,24.85,24.85,24.78,24.78,287900.0,16.5344,16.5344,16.4879,16.4879,287900.0
2007-09-07 15:00:00,24.78,24.81,24.74,24.78,272600.0,16.4879,16.5078,16.4612,16.4879,272600.0
2007-09-07 15:05:00,24.77,24.79,24.72,24.73,113300.0,16.4812,16.4945,16.4479,16.4546,113300.0
2007-09-07 15:10:00,24.73,24.76,24.72,24.75,120100.0,16.4546,16.4746,16.4479,16.4679,120100.0
2007-09-07 15:15:00,24.75,24.76,24.7,24.71,144200.0,16.4679,16.4746,16.4346,16.4413,144200.0
2007-09-07 15:20:00,24.71,24.72,24.52,24.65,230800.0,16.4413,16.4479,16.3149,16.4014,230800.0
2007-09-07 15:25:00,24.65,24.67,24.61,24.64,153400.0,16.4014,16.4147,16.3747,16.3947,153400.0
2007-09-07 15:30:00,24.63,24.7,24.62,24.64,217500.0,16.3881,16.4346,16.3814,16.3947,217500.0
2007-09-07 15:35:00,24.64,24.74,24.63,24.67,270600.0,16.3947,16.4612,16.3881,16.4147,270600.0
2007-09-07 15:40:00,24.67,24.75,24.65,24.66,228300.0,16.4147,16.4679,16.4014,16.408,228300.0
2007-09-07 15:45:00,24.66,24.76,24.66,24.73,348000.0,16.408,16.4746,16.408,16.4546,348000.0
2007-09-07 15:50:00,24.74,24.77,24.65,24.76,418000.0,16.4612,16.4812,16.4014,16.4746,418000.0
2007-09-07 15:55:00,24.76,24.81,24.71,24.71,394500.0,16.4746,16.5078,16.4413,16.4413,394500.0
2007-09-10 09:30:00,25.19,25.34,25.1,25.3,482200.0,16.7607,16.8605,16.7008,16.8339,482200.0
2007-09-10 09:35:00,25.3,25.31,25.16,25.25,335400.0,16.8339,16.8405,16.7407,16.8006,335400.0
2007-09-10 09:40:00,25.24,25.29,25.16,25.2,219600.0,16.7939,16.8272,16.7407,16.7673,219600.0
2007-09-10 09:45:00,25.2,25.3,25.16,25.26,1438100.0,16.7673,16.8339,16.7407,16.8072,1438100.0
2007-09-10 09:50:00,25.26,25.28,25.2,25.25,238500.0,16.8072,16.8205,16.7673,16.8006,238500.0
2007-09-10 09:55:00,25.24,25.25,25.11,25.11,212900.0,16.7939,16.8006,16.7074,16.7074,212900.0
2007-09-10 10:00:00,25.11,25.2,25.06,25.12,424000.0,16.7074,16.7673,16.6742,16.7141,424000.0
2007-09-10 10:05:00,25.12,25.13,25.05,25.07,209100.0,16.7141,16.7207,16.6675,16.6808,209100.0
2007-09-10 10:10:00,25.07,25.07,24.94,25.0,381100.0,16.6808,16.6808,16.5943,16.6342,381100.0
2007-09-10 10:15:00,24.99,25.06,24.98,25.05,184000.0,16.6276,16.6742,16.6209,16.6675,184000.0
2007-09-10 10:20:00,25.05,25.09,24.97,25.08,426800.0,16.6675,16.6941,16.6143,16.6875,426800.0
2007-09-10 10:25:00,25.07,25.08,24.9,24.91,181200.0,16.6808,16.6875,16.5677,16.5744,181200.0
2007-09-10 10:30:00,24.92,24.95,24.86,24.86,211100.0,16.581,16.601,16.5411,16.5411,211100.0
2007-09-10 10:35:00,24.86,24.93,24.8,24.84,258800.0,16.5411,16.5877,16.5012,16.5278,258800.0
2007-09-10 10:40:00,24.84,24.92,24.8,24.8,220000.0,16.5278,16.581,16.5012,16.5012,220000.0
2007-09-10 10:45:00,24.8,24.84,24.76,24.81,198000.0,16.5012,16.5278,16.4746,16.5078,198000.0
2007-09-10 10:50:00,24.81,24.85,24.8,24.82,102200.0,16.5078,16.5344,16.5012,16.5145,102200.0
2007-09-10 10:55:00,24.82,24.9,24.8,24.9,145300.0,16.5145,16.5677,16.5012,16.5677,145300.0
2007-09-10 11:00:00,24.89,24.9,24.82,24.86,165900.0,16.561,16.5677,16.5145,16.5411,165900.0
2007-09-10 11:05:00,24.86,24.95,24.85,24.87,137300.0,16.5411,16.601,16.5344,16.5477,137300.0
2007-09-10 11:10:00,24.87,24.88,24.75,24.75,108400.0,16.5477,16.5544,16.4679,16.4679,108400.0
2007-09-10 11:15:00,24.76,24.76,24.7,24.75,143700.0,16.4746,16.4746,16.4346,16.4679,143700.0
2007-09-10 11:20:00,24.75,24.77,24.72,24.73,145500.0,16.4679,16.4812,16.4479,16.4546,145500.0
2007-09-10 11:25:00,24.73,24.81,24.73,24.78,102300.0,16.4546,16.5078,16.4546,16.4879,102300.0
2007-09-10 11:30:00,24.79,24.79,24.74,24.75,86400.0,16.4945,16.4945,16.4612,16.4679,86400.0
2007-09-10 11:35:00,24.75,24.8,24.73,24.79,118400.0,16.4679,16.5012,16.4546,16.4945,118400.0
2007-09-10 11:40:00,24.78,24.85,24.78,24.84,87200.0,16.4879,16.5344,16.4879,16.5278,87200.0
2007-09-10 11:45:00,24.85,24.85,24.81,24.83,73200.0,16.5344,16.5344,16.5078,16.5211,73200.0
2007-09-10 11:50:00,24.83,24.86,24.81,24.83,51800.0,16.5211,16.5411,16.5078,16.5211,51800.0
2007-09-10 11:55:00,24.83,24.88,24.83,24.84,60000.0,16.5211,16.5544,16.5211,16.5278,60000.0
2007-09-10 12:00:00,24.84,24.87,24.83,24.87,93700.0,16.5278,16.5477,16.5211,16.5477,93700.0
2007-09-10 12:05:00,24.85,24.86,24.8,24.82,136100.0,16.5344,16.5411,16.5012,16.5145,136100.0
2007-09-10 12:10:00,24.82,24.82,24.8,24.8,72100.0,16.5145,16.5145,16.5012,16.5012,72100.0
2007-09-10 12:15:00,24.8,79.7,24.79,24.8,363400.0,16.5012,53.03,16.4945,16.5012,363400.0
2007-09-10 12:20:00,24.79,24.89,24.79,24.89,155200.0,16.4945,16.561,16.4945,16.561,155200.0
2007-09-10 12:25:00,24.89,24.92,24.87,24.87,78100.0,16.561,16.581,16.5477,16.5477,78100.0
2007-09-10 12:30:00,24.87,24.95,24.87,24.89,135300.0,16.5477,16.601,16.5477,16.561,135300.0
2007-09-10 12:35:00,24.89,24.92,24.85,24.86,114700.0,16.561,16.581,16.5344,16.5411,114700.0
2007-09-10 12:40:00,24.86,24.86,24.85,24.85,28200.0,16.5411,16.5411,16.5344,16.5344,28200.0
2007-09-10 12:45:00,24.86,24.87,24.85,24.86,79200.0,16.5411,16.5477,16.5344,16.5411,79200.0
2007-09-10 12:50:00,24.86,24.87,24.85,24.87,38400.0,16.5411,16.5477,16.5344,16.5477,38400.0
2007-09-10 12:55:00,24.86,24.91,24.86,24.9,48800.0,16.5411,16.5744,16.5411,16.5677,48800.0
2007-09-10 13:00:00,24.9,24.91,24.88,24.9,50000.0,16.5677,16.5744,16.5544,16.5677,50000.0
2007-09-10 13:05:00,24.9,24.92,24.89,24.92,76000.0,16.5677,16.581,16.561,16.581,76000.0
2007-09-10 13:10:00,24.91,24.92,24.89,24.92,117100.0,16.5744,16.581,16.561,16.581,117100.0
2007-09-10 13:15:00,24.92,24.99,24.91,24.98,125500.0,16.581,16.6276,16.5744,16.6209,125500.0
2007-09-10 13:20:00,24.98,24.99,24.96,24.96,97700.0,16.6209,16.6276,16.6076,16.6076,97700.0
2007-09-10 13:25:00,24.95,24.95,24.91,24.93,124900.0,16.601,16.601,16.5744,16.5877,124900.0
2007-09-10 13:30:00,24.94,24.99,24.91,24.99,75500.0,16.5943,16.6276,16.5744,16.6276,75500.0
2007-09-10 13:35:00,24.99,25.0,24.9,24.91,141700.0,16.6276,16.6342,16.5677,16.5744,141700.0
2007-09-10 13:40:00,24.91,24.95,24.91,24.93,47100.0,16.5744,16.601,16.5744,16.5877,47100.0
2007-09-10 13:45:00,24.94,24.94,24.89,24.9,81700.0,16.5943,16.5943,16.561,16.5677,81700.0
2007-09-10 13:50:00,24.9,24.93,24.88,24.89,91300.0,16.5677,16.5877,16.5544,16.561,91300.0
2007-09-10 13:55:00,24.9,24.91,24.84,24.86,326500.0,16.5677,16.5744,16.5278,16.5411,326500.0
2007-09-10 14:00:00,24.86,24.87,24.85,24.86,90600.0,16.5411,16.5477,16.5344,16.5411,90600.0
2007-09-10 14:05:00,24.85,24.86,24.78,24.79,138000.0,16.5344,16.5411,16.4879,16.4945,138000.0
2007-09-10 14:10:00,24.79,24.85,24.79,24.85,192600.0,16.4945,16.5344,16.4945,16.5344,192600.0
2007-09-10 14:15:00,24.86,24.91,24.85,24.9,117300.0,16.5411,16.5744,16.5344,16.5677,117300.0
2007-09-10 14:20:00,24.9,24.92,24.88,24.92,83300.0,16.5677,16.581,16.5544,16.581,83300.0
2007-09-10 14:25:00,24.92,24.95,24.9,24.93,124200.0,16.581,16.601,16.5677,16.5877,124200.0
2007-09-10 14:30:00,24.93,24.94,24.92,24.94,103800.0,16.5877,16.5943,16.581,16.5943,103800.0
2007-09-10 14:35:00,24.94,24.95,24.87,24.92,116500.0,16.5943,16.601,16.5477,16.581,116500.0
2007-09-10 14:40:00,24.93,24.93,24.88,24.9,61500.0,16.5877,16.5877,16.5544,16.5677,61500.0
2007-09-10 14:45:00,24.91,24.96,24.91,24.96,181900.0,16.5744,16.6076,16.5744,16.6076,181900.0
2007-09-10 14:50:00,24.96,24.98,24.9,24.94,123000.0,16.6076,16.6209,16.5677,16.5943,123000.0
2007-09-10 14:55:00,24.94,24.97,24.93,24.95,91400.0,16.5943,16.6143,16.5877,16.601,91400.0
2007-09-10 15:00:00,24.94,24.96,24.93,24.94,106500.0,16.5943,16.6076,16.5877,16.5943,106500.0
2007-09-10 15:05:00,24.93,25.09,24.93,25.09,168600.0,16.5877,16.6941,16.5877,16.6941,168600.0
2007-09-10 15:10:00,25.08,25.11,25.03,25.05,389600.0,16.6875,16.7074,16.6542,16.6675,389600.0
2007-09-10 15:15:00,25.05,25.08,25.03,25.03,187600.0,16.6675,16.6875,16.6542,16.6542,187600.0
2007-09-10 15:20:00,25.03,25.11,25.02,25.08,167200.0,16.6542,16.7074,16.6475,16.6875,167200.0
2007-09-10 15:25:00,25.08,25.1,25.04,25.04,304600.0,16.6875,16.7008,16.6609,16.6609,304600.0
2007-09-10 15:30:00,25.04,25.05,24.99,25.0,156000.0,16.6609,16.6675,16.6276,16.6342,156000.0
2007-09-10 15:35:00,25.0,25.04,24.99,25.03,153200.0,16.6342,16.6609,16.6276,16.6542,153200.0
2007-09-10 15:40:00,25.03,25.03,24.96,24.96,140300.0,16.6542,16.6542,16.6076,16.6076,140300.0
2007-09-10 15:45:00,24.96,24.99,24.93,24.98,141100.0,16.6076,16.6276,16.5877,16.6209,141100.0
2007-09-10 15:50:00,24.98,24.98,24.94,24.96,151300.0,16.6209,16.6209,16.5943,16.6076,151300.0
2007-09-10 15:55:00,24.96,24.97,24.91,24.92,228600.0,16.6076,16.6143,16.5744,16.581,228600.0
2007-09-11 09:30:00,25.02,25.25,25.02,25.17,349700.0,16.6475,16.8006,16.6475,16.7474,349700.0
2007-09-11 09:35:00,25.17,25.18,25.07,25.09,425200.0,16.7474,16.754,16.6808,16.6941,425200.0
2007-09-11 09:40:00,25.1,25.19,25.1,25.18,160700.0,16.7008,16.7607,16.7008,16.754,160700.0
2007-09-11 09:45:00,25.19,25.22,25.14,25.16,190000.0,16.7607,16.7806,16.7274,16.7407,190000.0
2007-09-11 09:50:00,25.17,25.21,25.1,25.11,130000.0,16.7474,16.774,16.7008,16.7074,130000.0
2007-09-11 09:55:00,25.12,25.17,25.08,25.14,182200.0,16.7141,16.7474,16.6875,16.7274,182200.0
2007-09-11 10:00:00,25.13,25.2,25.1,25.13,217500.0,16.7207,16.7673,16.7008,16.7207,217500.0
2007-09-11 10:05:00,25.13,25.15,25.01,25.01,201900.0,16.7207,16.734,16.6409,16.6409,201900.0
2007-09-11 10:10:00,25.01,25.03,24.96,24.99,188400.0,16.6409,16.6542,16.6076,16.6276,188400.0
2007-09-11 10:15:00,24.99,25.05,24.99,25.04,121600.0,16.6276,16.6675,16.6276,16.6609,121600.0
2007-09-11 10:20:00,25.06,25.06,24.99,25.0,307100.0,16.6742,16.6742,16.6276,16.6342,307100.0
2007-09-11 10:25:00,25.01,25.12,25.0,25.12,159500.0,16.6409,16.7141,16.6342,16.7141,159500.0
2007-09-11 10:30:00,25.12,25.15,25.07,25.07,123000.0,16.7141,16.734,16.6808,16.6808,123000.0
2007-09-11 10:35:00,25.08,25.11,25.05,25.06,98500.0,16.6875,16.7074,16.6675,16.6742,98500.0
2007-09-11 10:40:00,25.06,25.09,25.05,25.07,95600.0,16.6742,16.6941,16.6675,16.6808,95600.0
2007-09-11 10:45:00,25.08,25.08,25.03,25.04,73200.0,16.6875,16.6875,16.6542,16.6609,73200.0
2007-09-11 10:50:00,25.03,25.04,25.0,25.0,75800.0,16.6542,16.6609,16.6342,16.6342,75800.0
2007-09-11 10:55:00,25.0,25.04,25.0,25.03,79200.0,16.6342,16.6609,16.6342,16.6542,79200.0
2007-09-11 11:00:00,25.04,25.04,25.0,25.02,107700.0,16.6609,16.6609,16.6342,16.6475,107700.0
2007-09-11 11:05:00,25.02,25.04,25.0,25.02,106300.0,16.6475,16.6609,16.6342,16.6475,106300.0
2007-09-11 11:10:00,25.03,25.06,25.01,25.06,60800.0,16.6542,16.6742,16.6409,16.6742,60800.0
2007-09-11 11:15:00,25.05,25.06,25.01,25.02,70300.0,16.6675,16.6742,16.6409,16.6475,70300.0
2007-09-11 11:20:00,25.03,25.1,25.02,25.1,74300.0,16.6542,16.7008,16.6475,16.7008,74300.0
2007-09-11 11:25:00,25.09,25.11,25.06,25.1,81500.0,16.6941,16.7074,16.6742,16.7008,81500.0
2007-09-11 11:30:00,25.1,25.13,25.07,25.08,67200.0,16.7008,16.7207,16.6808,16.6875,67200.0
2007-09-11 11:35:00,25.07,25.11,25.02,25.04,86100.0,16.6808,16.7074,16.6475,16.6609,86100.0
2007-09-11 11:40:00,25.05,25.06,25.03,25.05,57200.0,16.6675,16.6742,16.6542,16.6675,57200.0
2007-09-11 11:45:00,25.05,25.08,25.04,25.08,45700.0,16.6675,16.6875,16.6609,16.6875,45700.0
2007-09-11 11:50:00,25.08,25.11,25.07,25.11,100700.0,16.6875,16.7074,16.6808,16.7074,100700.0
2007-09-11 11:55:00,25.1,25.11,25.08,25.09,59100.0,16.7008,16.7074,16.6875,16.6941,59100.0
2007-09-11 12:00:00,25.09,25.1,25.01,25.02,173700.0,16.6941,16.7008,16.6409,16.6475,173700.0
2007-09-11 12:05:00,25.02,25.04,25.01,25.01,125700.0,16.6475,16.6609,16.6409,16.6409,125700.0
2007-09-11 12:10:00,25.02,25.03,25.0,25.01,50100.0,16.6475,16.6542,16.6342,16.6409,50100.0
2007-09-11 12:15:00,25.02,25.05,25.01,25.04,70800.0,16.6475,16.6675,16.6409,16.6609,70800.0
2007-09-11 12:20:00,25.05,25.07,25.04,25.07,38300.0,16.6675,16.6808,16.6609,16.6808,38300.0
2007-09-11 12:25:00,25.07,25.11,25.06,25.07,112700.0,16.6808,16.7074,16.6742,16.6808,112700.0
2007-09-11 12:30:00,25.07,25.07,25.05,25.06,49700.0,16.6808,16.6808,16.6675,16.6742,49700.0
2007-09-11 12:35:00,25.06,25.12,25.06,25.11,83000.0,16.6742,16.7141,16.6742,16.7074,83000.0
2007-09-11 12:40:00,25.11,25.12,25.07,25.1,74200.0,16.7074,16.7141,16.6808,16.7008,74200.0
2007-09-11 12:45:00,25.11,25.12,25.1,25.11,28400.0,16.7074,16.7141,16.7008,16.7074,28400.0
2007-09-11 12:50:00,25.1,25.1,25.07,25.1,59800.0,16.7008,16.7008,16.6808,16.7008,59800.0
2007-09-11 12:55:00,25.09,25.1,25.09,25.09,57700.0,16.6941,16.7008,16.6941,16.6941,57700.0
2007-09-11 13:00:00,25.09,25.11,25.09,25.09,34400.0,16.6941,16.7074,16.6941,16.6941,34400.0
2007-09-11 13:05:00,25.1,25.12,25.09,25.11,28800.0,16.7008,16.7141,16.6941,16.7074,28800.0
2007-09-11 13:10:00,25.11,25.12,25.09,25.09,54300.0,16.7074,16.7141,16.6941,16.6941,54300.0
2007-09-11 13:15:00,25.09,25.09,25.05,25.05,61700.0,16.6941,16.6941,16.6675,16.6675,61700.0
2007-09-11 13:20:00,25.05,25.1,25.05,25.09,52600.0,16.6675,16.7008,16.6675,16.6941,52600.0
2007-09-11 13:25:00,25.09,25.11,25.08,25.1,60700.0,16.6941,16.7074,16.6875,16.7008,60700.0
2007-09-11 13:30:00,25.1,25.15,25.1,25.13,68500.0,16.7008,16.734,16.7008,16.7207,68500.0
2007-09-11 13:35:00,25.13,25.17,25.13,25.14,110700.0,16.7207,16.7474,16.7207,16.7274,110700.0
2007-09-11 13:40:00,25.14,25.15,25.11,25.12,60100.0,16.7274,16.734,16.7074,16.7141,60100.0
2007-09-11 13:45:00,25.11,25.17,25.11,25.16,115500.0,16.7074,16.7474,16.7074,16.7407,115500.0
2007-09-11 13:50:00,25.16,25.19,25.15,25.16,104100.0,16.7407,16.7607,16.734,16.7407,104100.0
2007-09-11 13:55:00,25.16,25.17,25.13,25.14,43800.0,16.7407,16.7474,16.7207,16.7274,43800.0
2007-09-11 14:00:00,25.15,25.2,25.14,25.2,113000.0,16.734,16.7673,16.7274,16.7673,113000.0
2007-09-11 14:05:00,25.2,25.25,25.18,25.25,131600.0,16.7673,16.8006,16.754,16.8006,131600.0
2007-09-11 14:10:00,25.25,25.28,25.2,25.22,149800.0,16.8006,16.8205,16.7673,16.7806,149800.0
2007-09-11 14:15:00,25.21,25.27,25.21,25.25,79100.0,16.774,16.8139,16.774,16.8006,79100.0
2007-09-11 14:20:00,25.25,25.29,25.24,25.27,99600.0,16.8006,16.8272,16.7939,16.8139,99600.0
2007-09-11 14:25:00,25.26,25.31,25.26,25.31,103000.0,16.8072,16.8405,16.8072,16.8405,103000.0
2007-09-11 14:30:00,25.31,25.31,25.26,25.28,140100.0,16.8405,16.8405,16.8072,16.8205,140100.0
2007-09-11 14:35:00,25.28,25.3,25.24,25.25,84300.0,16.8205,16.8339,16.7939,16.8006,84300.0
2007-09-11 14:40:00,25.25,25.29,25.21,25.22,214200.0,16.8006,16.8272,16.774,16.7806,214200.0
2007-09-11 14:45:00,25.22,25.23,25.16,25.17,179200.0,16.7806,16.7873,16.7407,16.7474,179200.0
2007-09-11 14:50:00,25.17,25.19,25.15,25.15,79700.0,16.7474,16.7607,16.734,16.734,79700.0
2007-09-11 14:55:00,25.16,25.21,25.15,25.21,41900.0,16.7407,16.774,16.734,16.774,41900.0
2007-09-11 15:00:00,25.21,25.22,25.12,25.12,140000.0,16.774,16.7806,16.7141,16.7141,140000.0
2007-09-11 15:05:00,25.13,25.16,25.12,25.13,109300.0,16.7207,16.7407,16.7141,16.7207,109300.0
2007-09-11 15:10:00,25.12,25.18,25.12,25.18,78600.0,16.7141,16.754,16.7141,16.754,78600.0
2007-09-11 15:15:00,25.18,25.23,25.17,25.2,114700.0,16.754,16.7873,16.7474,16.7673,114700.0
2007-09-11 15:20:00,25.2,25.2,25.14,25.15,144100.0,16.7673,16.7673,16.7274,16.734,144100.0
2007-09-11 15:25:00,25.14,25.2,25.13,25.2,99800.0,16.7274,16.7673,16.7207,16.7673,99800.0
2007-09-11 15:30:00,25.19,25.26,25.18,25.25,138300.0,16.7607,16.8072,16.754,16.8006,138300.0
2007-09-11 15:35:00,25.24,25.25,25.14,25.16,144400.0,16.7939,16.8006,16.7274,16.7407,144400.0
2007-09-11 15:40:00,25.16,25.18,25.06,25.06,190400.0,16.7407,16.754,16.6742,16.6742,190400.0
2007-09-11 15:45:00,25.07,25.12,25.03,25.1,235600.0,16.6808,16.7141,16.6542,16.7008,235600.0
2007-09-11 15:50:00,25.1,25.15,25.1,25.12,217000.0,16.7008,16.734,16.7008,16.7141,217000.0
2007-09-11 15:55:00,25.12,25.21,25.11,25.2,313900.0,16.7141,16.774,16.7074,16.7673,313900.0
2007-09-12 09:30:00,25.06,25.15,25.05,25.15,126600.0,16.6742,16.734,16.6675,16.734,126600.0
2007-09-12 09:35:00,25.16,25.17,25.07,25.14,93700.0,16.7407,16.7474,16.6808,16.7274,93700.0
2007-09-12 09:40:00,25.14,25.17,25.08,25.11,202000.0,16.7274,16.7474,16.6875,16.7074,202000.0
2007-09-12 09:45:00,25.1,25.17,25.1,25.15,200800.0,16.7008,16.7474,16.7008,16.734,200800.0
2007-09-12 09:50:00,25.15,25.18,25.08,25.09,210800.0,16.734,16.754,16.6875,16.6941,210800.0
2007-09-12 09:55:00,25.09,25.1,25.02,25.04,126000.0,16.6941,16.7008,16.6475,16.6609,126000.0
2007-09-12 10:00:00,25.04,25.05,24.92,25.03,753500.0,16.6609,16.6675,16.581,16.6542,753500.0
2007-09-12 10:05:00,25.02,25.08,25.01,25.07,157200.0,16.6475,16.6875,16.6409,16.6808,157200.0
2007-09-12 10:10:00,25.07,25.12,25.06,25.11,119400.0,16.6808,16.7141,16.6742,16.7074,119400.0
2007-09-12 10:15:00,25.11,25.12,25.09,25.1,124000.0,16.7074,16.7141,16.6941,16.7008,124000.0
2007-09-12 10:20:00,25.1,25.14,25.07,25.14,151900.0,16.7008,16.7274,16.6808,16.7274,151900.0
2007-09-12 10:25:00,25.14,25.17,25.14,25.16,184200.0,16.7274,16.7474,16.7274,16.7407,184200.0
2007-09-12 10:30:00,25.15,25.16,25.13,25.15,141200.0,16.734,16.7407,16.7207,16.734,141200.0
2007-09-12 10:35:00,25.14,25.24,25.14,25.24,182800.0,16.7274,16.7939,16.7274,16.7939,182800.0
2007-09-12 10:40:00,25.23,25.32,25.22,25.27,212700.0,16.7873,16.8472,16.7806,16.8139,212700.0
2007-09-12 10:45:00,25.28,25.32,25.26,25.27,136000.0,16.8205,16.8472,16.8072,16.8139,136000.0
2007-09-12 10:50:00,25.27,25.27,25.23,25.27,76900.0,16.8139,16.8139,16.7873,16.8139,76900.0
2007-09-12 10:55:00,25.27,25.34,25.25,25.28,83300.0,16.8139,16.8605,16.8006,16.8205,83300.0
2007-09-12 11:00:00,25.29,25.29,25.26,25.28,38500.0,16.8272,16.8272,16.8072,16.8205,38500.0
2007-09-12 11:05:00,25.29,25.32,25.28,25.31,63900.0,16.8272,16.8472,16.8205,16.8405,63900.0
2007-09-12 11:10:00,25.31,25.37,25.31,25.35,130800.0,16.8405,16.8804,16.8405,16.8671,130800.0
2007-09-12 11:15:00,25.34,25.39,25.34,25.38,146600.0,16.8605,16.8937,16.8605,16.8871,146600.0
2007-09-12 11:20:00,25.38,25.5,25.38,25.48,247400.0,16.8871,16.9669,16.8871,16.9536,247400.0
2007-09-12 11:25:00,25.49,25.49,25.43,25.46,133700.0,16.9603,16.9603,16.9203,16.9403,133700.0
2007-09-12 11:30:00,25.46,25.49,25.45,25.45,80800.0,16.9403,16.9603,16.9337,16.9337,80800.0
2007-09-12 11:35:00,25.45,25.48,25.44,25.48,64900.0,16.9337,16.9536,16.927,16.9536,64900.0
2007-09-12 11:40:00,25.47,25.48,25.45,25.46,59300.0,16.947,16.9536,16.9337,16.9403,59300.0
2007-09-12 11:45:00,25.46,25.47,25.45,25.47,85400.0,16.9403,16.947,16.9337,16.947,85400.0
2007-09-12 11:50:00,25.46,25.47,25.45,25.46,100400.0,16.9403,16.947,16.9337,16.9403,100400.0
2007-09-12 11:55:00,25.45,25.49,25.43,25.48,159200.0,16.9337,16.9603,16.9203,16.9536,159200.0
2007-09-12 12:00:00,25.47,25.49,25.47,25.47,40100.0,16.947,16.9603,16.947,16.947,40100.0
2007-09-12 12:05:00,25.47,25.57,25.46,25.55,206600.0,16.947,17.0135,16.9403,17.0002,206600.0
2007-09-12 12:10:00,25.56,25.56,25.53,25.56,93500.0,17.0068,17.0068,16.9869,17.0068,93500.0
2007-09-12 12:15:00,25.56,25.56,25.54,25.54,61600.0,17.0068,17.0068,16.9935,16.9935,61600.0
2007-09-12 12:20:00,25.54,25.55,25.5,25.5,230000.0,16.9935,17.0002,16.9669,16.9669,230000.0
2007-09-12 12:25:00,25.5,25.51,25.42,25.43,140500.0,16.9669,16.9736,16.9137,16.9203,140500.0
2007-09-12 12:30:00,25.42,25.45,25.36,25.37,191400.0,16.9137,16.9337,16.8738,16.8804,191400.0
2007-09-12 12:35:00,25.36,25.38,25.36,25.38,39600.0,16.8738,16.8871,16.8738,16.8871,39600.0
2007-09-12 12:40:00,25.38,25.4,25.3,25.39,125700.0,16.8871,16.9004,16.8339,16.8937,125700.0
2007-09-12 12:45:00,25.4,25.46,25.4,25.43,93300.0,16.9004,16.9403,16.9004,16.9203,93300.0
2007-09-12 12:50:00,25.43,25.44,25.37,25.37,46900.0,16.9203,16.927,16.8804,16.8804,46900.0
2007-09-12 12:55:00,25.38,25.38,25.36,25.37,41400.0,16.8871,16.8871,16.8738,16.8804,41400.0
2007-09-12 13:00:00,25.36,25.38,25.29,25.29,127500.0,16.8738,16.8871,16.8272,16.8272,127500.0
2007-09-12 13:05:00,25.28,25.29,25.2,25.26,210000.0,16.8205,16.8272,16.7673,16.8072,210000.0
2007-09-12 13:10:00,25.26,25.27,25.24,25.26,53300.0,16.8072,16.8139,16.7939,16.8072,53300.0
2007-09-12 13:15:00,25.26,25.28,25.25,25.27,48300.0,16.8072,16.8205,16.8006,16.8139,48300.0
2007-09-12 13:20:00,25.28,25.28,25.26,25.27,16800.0,16.8205,16.8205,16.8072,16.8139,16800.0
2007-09-12 13:25:00,25.27,25.3,25.27,25.29,30000.0,16.8139,16.8339,16.8139,16.8272,30000.0
2007-09-12 13:30:00,25.28,25.28,25.25,25.27,42500.0,16.8205,16.8205,16.8006,16.8139,42500.0
2007-09-12 13:35:00,25.27,25.3,25.25,25.3,27800.0,16.8139,16.8339,16.8006,16.8339,27800.0
2007-09-12 13:40:00,25.3,25.38,25.29,25.37,65900.0,16.8339,16.8871,16.8272,16.8804,65900.0
2007-09-12 13:45:00,25.36,25.38,25.32,25.35,73200.0,16.8738,16.8871,16.8472,16.8671,73200.0
2007-09-12 13:50:00,25.35,25.41,25.35,25.38,52100.0,16.8671,16.907,16.8671,16.8871,52100.0
2007-09-12 13:55:00,25.38,25.38,25.35,25.36,49400.0,16.8871,16.8871,16.8671,16.8738,49400.0
2007-09-12 14:00:00,25.36,25.38,25.36,25.37,24300.0,16.8738,16.8871,16.8738,16.8804,24300.0
2007-09-12 14:05:00,25.37,25.42,25.33,25.42,42300.0,16.8804,16.9137,16.8538,16.9137,42300.0
2007-09-12 14:10:00,25.42,25.49,25.41,25.43,63900.0,16.9137,16.9603,16.907,16.9203,63900.0
2007-09-12 14:15:00,25.43,25.44,25.4,25.41,56400.0,16.9203,16.927,16.9004,16.907,56400.0
2007-09-12 14:20:00,25.42,25.47,25.41,25.45,65800.0,16.9137,16.947,16.907,16.9337,65800.0
2007-09-12 14:25:00,25.45,25.45,25.36,25.37,79700.0,16.9337,16.9337,16.8738,16.8804,79700.0
2007-09-12 14:30:00,25.37,25.39,25.29,25.33,1405500.0,16.8804,16.8937,16.8272,16.8538,1405500.0
2007-09-12 14:35:00,25.32,25.34,25.25,25.26,137600.0,16.8472,16.8605,16.8006,16.8072,137600.0
2007-09-12 14:40:00,25.26,25.37,25.26,25.3,79800.0,16.8072,16.8804,16.8072,16.8339,79800.0
2007-09-12 14:45:00,25.3,25.33,25.28,25.31,51500.0,16.8339,16.8538,16.8205,16.8405,51500.0
2007-09-12 14:50:00,25.31,25.32,25.22,25.25,103100.0,16.8405,16.8472,16.7806,16.8006,103100.0
2007-09-12 14:55:00,25.26,25.28,25.25,25.26,40500.0,16.8072,16.8205,16.8006,16.8072,40500.0
2007-09-12 15:00:00,25.26,25.28,25.18,25.19,127900.0,16.8072,16.8205,16.754,16.7607,127900.0
2007-09-12 15:05:00,25.19,25.21,25.13,25.13,71700.0,16.7607,16.774,16.7207,16.7207,71700.0
2007-09-12 15:10:00,25.12,25.15,25.09,25.12,135400.0,16.7141,16.734,16.6941,16.7141,135400.0
2007-09-12 15:15:00,25.12,25.12,25.03,25.1,149700.0,16.7141,16.7141,16.6542,16.7008,149700.0
2007-09-12 15:20:00,25.1,25.17,25.1,25.17,114300.0,16.7008,16.7474,16.7008,16.7474,114300.0
2007-09-12 15:25:00,25.17,25.19,25.08,25.09,128600.0,16.7474,16.7607,16.6875,16.6941,128600.0
2007-09-12 15:30:00,25.08,25.09,25.0,25.01,364400.0,16.6875,16.6941,16.6342,16.6409,364400.0
2007-09-12 15:35:00,25.01,25.05,25.0,25.05,89900.0,16.6409,16.6675,16.6342,16.6675,89900.0
2007-09-12 15:40:00,25.05,25.13,25.05,25.11,134600.0,16.6675,16.7207,16.6675,16.7074,134600.0
2007-09-12 15:45:00,25.11,25.17,25.1,25.16,93800.0,16.7074,16.7474,16.7008,16.7407,93800.0
2007-09-12 15:50:00,25.16,25.17,25.07,25.1,185900.0,16.7407,16.7474,16.6808,16.7008,185900.0
2007-09-12 15:55:00,25.1,25.1,25.03,25.07,387900.0,16.7008,16.7008,16.6542,16.6808,387900.0
2007-09-13 09:30:00,25.14,25.23,25.0,25.09,343900.0,16.7274,16.7873,16.6342,16.6941,343900.0
2007-09-13 09:35:00,25.09,25.1,25.02,25.02,138100.0,16.6941,16.7008,16.6475,16.6475,138100.0
2007-09-13 09:40:00,25.01,25.02,24.92,24.94,166600.0,16.6409,16.6475,16.581,16.5943,166600.0
2007-09-13 09:45:00,24.94,24.94,24.81,24.83,172600.0,16.5943,16.5943,16.5078,16.5211,172600.0
2007-09-13 09:50:00,24.84,24.88,24.82,24.84,165600.0,16.5278,16.5544,16.5145,16.5278,165600.0
2007-09-13 09:55:00,24.84,24.88,24.83,24.84,155200.0,16.5278,16.5544,16.5211,16.5278,155200.0
2007-09-13 10:00:00,24.83,24.84,24.71,24.72,267400.0,16.5211,16.5278,16.4413,16.4479,267400.0
2007-09-13 10:05:00,24.71,24.87,24.69,24.83,150100.0,16.4413,16.5477,16.428,16.5211,150100.0
2007-09-13 10:10:00,24.84,24.84,24.74,24.76,92400.0,16.5278,16.5278,16.4612,16.4746,92400.0
2007-09-13 10:15:00,24.77,24.84,24.76,24.83,126400.0,16.4812,16.5278,16.4746,16.5211,126400.0
2007-09-13 10:20:00,24.82,24.84,24.72,24.8,227400.0,16.5145,16.5278,16.4479,16.5012,227400.0
2007-09-13 10:25:00,24.79,24.84,24.79,24.81,76800.0,16.4945,16.5278,16.4945,16.5078,76800.0
2007-09-13 10:30:00,24.81,24.82,24.57,24.73,853700.0,16.5078,16.5145,16.3481,16.4546,853700.0
2007-09-13 10:35:00,24.73,24.74,24.62,24.63,251600.0,16.4546,16.4612,16.3814,16.3881,251600.0
2007-09-13 10:40:00,24.63,24.68,24.6,24.68,108000.0,16.3881,16.4213,16.3681,16.4213,108000.0
2007-09-13 10:45:00,24.67,24.69,24.65,24.68,125200.0,16.4147,16.428,16.4014,16.4213,125200.0
2007-09-13 10:50:00,24.67,24.71,24.66,24.66,153300.0,16.4147,16.4413,16.408,16.408,153300.0
2007-09-13 10:55:00,24.66,24.7,24.61,24.69,308100.0,16.408,16.4346,16.3747,16.428,308100.0
2007-09-13 11:00:00,24.67,24.69,24.62,24.65,95600.0,16.4147,16.428,16.3814,16.4014,95600.0
2007-09-13 11:05:00,24.65,24.67,24.63,24.65,98300.0,16.4014,16.4147,16.3881,16.4014,98300.0
2007-09-13 11:10:00,24.65,24.65,24.58,24.6,152200.0,16.4014,16.4014,16.3548,16.3681,152200.0
2007-09-13 11:15:00,24.59,24.61,24.57,24.57,201600.0,16.3614,16.3747,16.3481,16.3481,201600.0
2007-09-13 11:20:00,24.57,24.61,24.57,24.58,114300.0,16.3481,16.3747,16.3481,16.3548,114300.0
2007-09-13 11:25:00,24.59,24.61,24.58,24.6,59000.0,16.3614,16.3747,16.3548,16.3681,59000.0
2007-09-13 11:30:00,24.6,24.6,24.55,24.56,151600.0,16.3681,16.3681,16.3348,16.3415,151600.0
2007-09-13 11:35:00,24.57,24.6,24.48,24.48,342300.0,16.3481,16.3681,16.2882,16.2882,342300.0
2007-09-13 11:40:00,24.48,24.5,24.46,24.46,121800.0,16.2882,16.3016,16.2749,16.2749,121800.0
2007-09-13 11:45:00,24.46,24.5,24.41,24.41,245200.0,16.2749,16.3016,16.2417,16.2417,245200.0
2007-09-13 11:50:00,24.42,24.45,24.32,24.32,453800.0,16.2483,16.2683,16.1818,16.1818,453800.0
2007-09-13 11:55:00,24.32,24.4,24.32,24.4,192300.0,16.1818,16.235,16.1818,16.235,192300.0
2007-09-13 12:00:00,24.4,24.5,24.4,24.44,220100.0,16.235,16.3016,16.235,16.2616,220100.0
2007-09-13 12:05:00,24.44,24.45,24.35,24.35,208900.0,16.2616,16.2683,16.2017,16.2017,208900.0
2007-09-13 12:10:00,24.35,24.49,24.34,24.48,203200.0,16.2017,16.2949,16.1951,16.2882,203200.0
2007-09-13 12:15:00,24.48,24.52,24.44,24.5,149700.0,16.2882,16.3149,16.2616,16.3016,149700.0
2007-09-13 12:20:00,24.51,24.51,24.36,24.43,361800.0,16.3082,16.3082,16.2084,16.255,361800.0
2007-09-13 12:25:00,24.43,24.44,24.34,24.39,184600.0,16.255,16.2616,16.1951,16.2284,184600.0
2007-09-13 12:30:00,24.39,24.4,24.36,24.38,100900.0,16.2284,16.235,16.2084,16.2217,100900.0
2007-09-13 12:35:00,24.39,24.41,24.37,24.4,84800.0,16.2284,16.2417,16.2151,16.235,84800.0
2007-09-13 12:40:00,24.4,24.4,24.37,24.38,77200.0,16.235,16.235,16.2151,16.2217,77200.0
2007-09-13 12:45:00,24.37,24.39,24.36,24.38,114300.0,16.2151,16.2284,16.2084,16.2217,114300.0
2007-09-13 12:50:00,24.37,24.4,24.37,24.4,102000.0,16.2151,16.235,16.2151,16.235,102000.0
2007-09-13 12:55:00,24.39,24.4,24.35,24.39,219000.0,16.2284,16.235,16.2017,16.2284,219000.0
2007-09-13 13:00:00,24.39,24.43,24.37,24.43,293400.0,16.2284,16.255,16.2151,16.255,293400.0
2007-09-13 13:05:00,24.43,24.44,24.36,24.37,318300.0,16.255,16.2616,16.2084,16.2151,318300.0
2007-09-13 13:10:00,24.37,24.4,24.37,24.38,142900.0,16.2151,16.235,16.2151,16.2217,142900.0
2007-09-13 13:15:00,24.38,24.46,24.38,24.43,227100.0,16.2217,16.2749,16.2217,16.255,227100.0
2007-09-13 13:20:00,24.43,24.5,24.4,24.5,276200.0,16.255,16.3016,16.235,16.3016,276200.0
2007-09-13 13:25:00,24.5,24.5,24.44,24.47,192500.0,16.3016,16.3016,16.2616,16.2816,192500.0
2007-09-13 13:30:00,24.47,24.5,24.46,24.48,137400.0,16.2816,16.3016,16.2749,16.2882,137400.0
2007-09-13 13:35:00,24.48,24.5,24.47,24.47,146400.0,16.2882,16.3016,16.2816,16.2816,146400.0
2007-09-13 13:40:00,24.47,24.5,24.45,24.47,273500.0,16.2816,16.3016,16.2683,16.2816,273500.0
2007-09-13 13:45:00,24.47,24.5,24.47,24.47,122700.0,16.2816,16.3016,16.2816,16.2816,122700.0
2007-09-13 13:50:00,24.47,24.48,24.42,24.48,149800.0,16.2816,16.2882,16.2483,16.2882,149800.0
2007-09-13 13:55:00,24.47,24.49,24.38,24.39,199300.0,16.2816,16.2949,16.2217,16.2284,199300.0
2007-09-13 14:00:00,24.39,24.39,24.36,24.37,143800.0,16.2284,16.2284,16.2084,16.2151,143800.0
2007-09-13 14:05:00,24.38,24.38,24.36,24.37,108200.0,16.2217,16.2217,16.2084,16.2151,108200.0
2007-09-13 14:10:00,24.37,24.38,24.35,24.35,161800.0,16.2151,16.2217,16.2017,16.2017,161800.0
2007-09-13 14:15:00,24.36,24.37,24.32,24.32,186900.0,16.2084,16.2151,16.1818,16.1818,186900.0
2007-09-13 14:20:00,24.33,24.34,24.32,24.32,210300.0,16.1884,16.1951,16.1818,16.1818,210300.0
2007-09-13 14:25:00,24.32,24.35,24.32,24.33,266100.0,16.1818,16.2017,16.1818,16.1884,266100.0
2007-09-13 14:30:00,24.32,24.33,24.3,24.32,166700.0,16.1818,16.1884,16.1685,16.1818,166700.0
2007-09-13 14:35:00,24.32,24.33,24.3,24.3,98900.0,16.1818,16.1884,16.1685,16.1685,98900.0
2007-09-13 14:40:00,24.3,24.31,24.22,24.26,381800.0,16.1685,16.1751,16.1153,16.1419,381800.0
2007-09-13 14:45:00,24.27,24.29,24.19,24.2,286300.0,16.1485,16.1618,16.0953,16.1019,286300.0
2007-09-13 14:50:00,24.2,24.24,24.19,24.2,190100.0,16.1019,16.1286,16.0953,16.1019,190100.0
2007-09-13 14:55:00,24.21,24.21,24.13,24.16,280800.0,16.1086,16.1086,16.0554,16.0753,280800.0
2007-09-13 15:00:00,24.16,24.24,24.15,24.19,249200.0,16.0753,16.1286,16.0687,16.0953,249200.0
2007-09-13 15:05:00,24.2,24.23,24.13,24.14,238800.0,16.1019,16.1219,16.0554,16.062,238800.0
2007-09-13 15:10:00,24.13,24.16,24.13,24.14,170100.0,16.0554,16.0753,16.0554,16.062,170100.0
2007-09-13 15:15:00,24.14,24.14,24.05,24.09,455500.0,16.062,16.062,16.0021,16.0288,455500.0
2007-09-13 15:20:00,24.09,24.11,24.06,24.1,314100.0,16.0288,16.0421,16.0088,16.0354,314100.0
2007-09-13 15:25:00,24.1,24.11,24.06,24.07,319200.0,16.0354,16.0421,16.0088,16.0154,319200.0
2007-09-13 15:30:00,24.07,24.11,24.07,24.1,345200.0,16.0154,16.0421,16.0154,16.0354,345200.0
2007-09-13 15:35:00,24.1,24.15,24.09,24.14,414400.0,16.0354,16.0687,16.0288,16.062,414400.0
2007-09-13 15:40:00,24.14,24.25,24.14,24.18,720500.0,16.062,16.1352,16.062,16.0886,720500.0
2007-09-13 15:45:00,24.19,24.19,24.06,24.08,628800.0,16.0953,16.0953,16.0088,16.0221,628800.0
2007-09-13 15:50:00,24.07,24.12,24.05,24.08,714300.0,16.0154,16.0487,16.0021,16.0221,714300.0
2007-09-13 15:55:00,24.08,24.1,23.98,24.08,1379600.0,16.0221,16.0354,15.9556,16.0221,1379600.0
2007-09-14 09:30:00,23.86,23.97,23.65,23.79,487700.0,15.8757,15.9489,15.736,15.8291,487700.0
2007-09-14 09:35:00,23.75,23.84,23.68,23.73,352000.0,15.8025,15.8624,15.756,15.7892,352000.0
2007-09-14 09:40:00,23.72,23.75,23.58,23.59,327200.0,15.7826,15.8025,15.6894,15.6961,327200.0
2007-09-14 09:45:00,23.58,23.6,23.41,23.45,704300.0,15.6894,15.7027,15.5763,15.6029,704300.0
2007-09-14 09:50:00,23.46,23.51,23.42,23.48,281700.0,15.6096,15.6428,15.583,15.6229,281700.0
2007-09-14 09:55:00,23.47,23.68,23.47,23.59,362800.0,15.6162,15.756,15.6162,15.6961,362800.0
2007-09-14 10:00:00,23.58,23.81,23.58,23.81,339100.0,15.6894,15.8424,15.6894,15.8424,339100.0
2007-09-14 10:05:00,23.81,23.87,23.75,23.84,455500.0,15.8424,15.8824,15.8025,15.8624,455500.0
2007-09-14 10:10:00,23.84,23.85,23.65,23.65,189100.0,15.8624,15.8691,15.736,15.736,189100.0
2007-09-14 10:15:00,23.65,23.85,23.64,23.75,329400.0,15.736,15.8691,15.7293,15.8025,329400.0
2007-09-14 10:20:00,23.75,24.0,23.75,23.96,367000.0,15.8025,15.9689,15.8025,15.9423,367000.0
2007-09-14 10:25:00,23.98,24.04,23.95,23.98,179700.0,15.9556,15.9955,15.9356,15.9556,179700.0
2007-09-14 10:30:00,23.98,24.0,23.97,23.98,91700.0,15.9556,15.9689,15.9489,15.9556,91700.0
2007-09-14 10:35:00,23.99,24.0,23.95,23.96,176400.0,15.9622,15.9689,15.9356,15.9423,176400.0
2007-09-14 10:40:00,23.95,23.96,23.84,23.86,234200.0,15.9356,15.9423,15.8624,15.8757,234200.0
2007-09-14 10:45:00,23.85,23.93,23.85,23.91,167700.0,15.8691,15.9223,15.8691,15.909,167700.0
2007-09-14 10:50:00,23.91,23.93,23.89,23.92,100200.0,15.909,15.9223,15.8957,15.9156,100200.0
2007-09-14 10:55:00,23.92,23.95,23.87,23.9,144500.0,15.9156,15.9356,15.8824,15.9023,144500.0
2007-09-14 11:00:00,23.89,23.9,23.86,23.89,89600.0,15.8957,15.9023,15.8757,15.8957,89600.0
2007-09-14 11:05:00,23.9,23.9,23.82,23.82,153300.0,15.9023,15.9023,15.8491,15.8491,153300.0
2007-09-14 11:10:00,23.82,23.82,23.76,23.78,115800.0,15.8491,15.8491,15.8092,15.8225,115800.0
2007-09-14 11:15:00,23.78,23.79,23.72,23.76,179900.0,15.8225,15.8291,15.7826,15.8092,179900.0
2007-09-14 11:20:00,23.76,23.77,23.7,23.7,128900.0,15.8092,15.8158,15.7693,15.7693,128900.0
2007-09-14 11:25:00,23.7,23.77,23.69,23.74,184400.0,15.7693,15.8158,15.7626,15.7959,184400.0
2007-09-14 11:30:00,23.74,23.76,23.73,23.74,132600.0,15.7959,15.8092,15.7892,15.7959,132600.0
2007-09-14 11:35:00,23.74,23.75,23.69,23.7,149700.0,15.7959,15.8025,15.7626,15.7693,149700.0
2007-09-14 11:40:00,23.71,23.75,23.69,23.73,176200.0,15.7759,15.8025,15.7626,15.7892,176200.0
2007-09-14 11:45:00,23.73,23.75,23.73,23.74,107600.0,15.7892,15.8025,15.7892,15.7959,107600.0
2007-09-14 11:50:00,23.74,23.75,23.73,23.74,84500.0,15.7959,15.8025,15.7892,15.7959,84500.0
2007-09-14 11:55:00,23.74,23.75,23.71,23.75,168600.0,15.7959,15.8025,15.7759,15.8025,168600.0
2007-09-14 12:00:00,23.75,23.76,23.74,23.74,179400.0,15.8025,15.8092,15.7959,15.7959,179400.0
2007-09-14 12:05:00,23.74,23.77,23.74,23.77,171500.0,15.7959,15.8158,15.7959,15.8158,171500.0
2007-09-14 12:10:00,23.77,23.79,23.74,23.74,179700.0,15.8158,15.8291,15.7959,15.7959,179700.0
2007-09-14 12:15:00,23.73,23.75,23.72,23.74,81500.0,15.7892,15.8025,15.7826,15.7959,81500.0
2007-09-14 12:20:00,23.74,23.75,23.73,23.75,37700.0,15.7959,15.8025,15.7892,15.8025,37700.0
2007-09-14 12:25:00,23.74,23.75,23.73,23.74,63400.0,15.7959,15.8025,15.7892,15.7959,63400.0
2007-09-14 12:30:00,23.74,23.75,23.73,23.74,86200.0,15.7959,15.8025,15.7892,15.7959,86200.0
2007-09-14 12:35:00,23.75,23.75,23.73,23.75,79500.0,15.8025,15.8025,15.7892,15.8025,79500.0
2007-09-14 12:40:00,23.75,23.75,23.74,23.75,121600.0,15.8025,15.8025,15.7959,15.8025,121600.0
2007-09-14 12:45:00,23.74,23.75,23.69,23.69,100400.0,15.7959,15.8025,15.7626,15.7626,100400.0
2007-09-14 12:50:00,23.7,23.75,23.7,23.74,76100.0,15.7693,15.8025,15.7693,15.7959,76100.0
2007-09-14 12:55:00,23.74,23.75,23.73,23.73,117400.0,15.7959,15.8025,15.7892,15.7892,117400.0
2007-09-14 13:00:00,23.73,23.75,23.71,23.71,113600.0,15.7892,15.8025,15.7759,15.7759,113600.0
2007-09-14 13:05:00,23.71,23.74,23.67,23.67,144300.0,15.7759,15.7959,15.7493,15.7493,144300.0
2007-09-14 13:10:00,23.68,23.71,23.67,23.71,107500.0,15.756,15.7759,15.7493,15.7759,107500.0
2007-09-14 13:15:00,23.71,23.73,23.68,23.69,156600.0,15.7759,15.7892,15.756,15.7626,156600.0
2007-09-14 13:20:00,23.68,23.77,23.68,23.77,87300.0,15.756,15.8158,15.756,15.8158,87300.0
2007-09-14 13:25:00,23.77,23.78,23.75,23.76,133100.0,15.8158,15.8225,15.8025,15.8092,133100.0
2007-09-14 13:30:00,23.76,23.76,23.71,23.71,146400.0,15.8092,15.8092,15.7759,15.7759,146400.0
2007-09-14 13:35:00,23.72,23.72,23.7,23.72,82800.0,15.7826,15.7826,15.7693,15.7826,82800.0
2007-09-14 13:40:00,23.73,23.78,23.73,23.76,123900.0,15.7892,15.8225,15.7892,15.8092,123900.0
2007-09-14 13:45:00,23.77,23.83,23.75,23.83,177000.0,15.8158,15.8558,15.8025,15.8558,177000.0
2007-09-14 13:50:00,23.83,23.9,23.83,23.85,211300.0,15.8558,15.9023,15.8558,15.8691,211300.0
2007-09-14 13:55:00,23.85,23.91,23.85,23.88,191700.0,15.8691,15.909,15.8691,15.889,191700.0
2007-09-14 14:00:00,23.89,23.9,23.86,23.88,75500.0,15.8957,15.9023,15.8757,15.889,75500.0
2007-09-14 14:05:00,23.88,23.88,23.75,23.75,163000.0,15.889,15.889,15.8025,15.8025,163000.0
2007-09-14 14:10:00,23.76,23.76,23.75,23.76,82300.0,15.8092,15.8092,15.8025,15.8092,82300.0
2007-09-14 14:15:00,23.76,23.82,23.75,23.82,83800.0,15.8092,15.8491,15.8025,15.8491,83800.0
2007-09-14 14:20:00,23.82,23.82,23.76,23.76,79500.0,15.8491,15.8491,15.8092,15.8092,79500.0
2007-09-14 14:25:00,23.76,23.76,23.71,23.74,207300.0,15.8092,15.8092,15.7759,15.7959,207300.0
2007-09-14 14:30:00,23.75,23.78,23.74,23.74,182200.0,15.8025,15.8225,15.7959,15.7959,182200.0
2007-09-14 14:35:00,23.74,23.77,23.72,23.74,131300.0,15.7959,15.8158,15.7826,15.7959,131300.0
2007-09-14 14:40:00,23.75,23.75,23.72,23.74,61200.0,15.8025,15.8025,15.7826,15.7959,61200.0
2007-09-14 14:45:00,23.74,23.75,23.74,23.74,56300.0,15.7959,15.8025,15.7959,15.7959,56300.0
2007-09-14 14:50:00,23.75,23.75,23.71,23.72,123900.0,15.8025,15.8025,15.7759,15.7826,123900.0
2007-09-14 14:55:00,23.71,23.74,23.66,23.72,165800.0,15.7759,15.7959,15.7426,15.7826,165800.0
2007-09-14 15:00:00,23.73,23.75,23.71,23.75,93700.0,15.7892,15.8025,15.7759,15.8025,93700.0
2007-09-14 15:05:00,23.75,23.75,23.71,23.72,110500.0,15.8025,15.8025,15.7759,15.7826,110500.0
2007-09-14 15:10:00,23.72,23.72,23.7,23.71,83300.0,15.7826,15.7826,15.7693,15.7759,83300.0
2007-09-14 15:15:00,23.71,23.72,23.67,23.68,148900.0,15.7759,15.7826,15.7493,15.756,148900.0
2007-09-14 15:20:00,23.68,23.71,23.67,23.68,159100.0,15.756,15.7759,15.7493,15.756,159100.0
2007-09-14 15:25:00,23.68,23.7,23.65,23.66,204400.0,15.756,15.7693,15.736,15.7426,204400.0
2007-09-14 15:30:00,23.66,23.7,23.64,23.69,204400.0,15.7426,15.7693,15.7293,15.7626,204400.0
2007-09-14 15:35:00,23.69,23.69,23.65,23.68,174900.0,15.7626,15.7626,15.736,15.756,174900.0
2007-09-14 15:40:00,23.68,23.72,23.66,23.69,370600.0,15.756,15.7826,15.7426,15.7626,370600.0
2007-09-14 15:45:00,23.69,23.71,23.68,23.7,284900.0,15.7626,15.7759,15.756,15.7693,284900.0
2007-09-14 15:50:00,23.7,23.75,23.69,23.74,346500.0,15.7693,15.8025,15.7626,15.7959,346500.0
2007-09-14 15:55:00,23.74,23.79,23.71,23.75,495700.0,15.7959,15.8291,15.7759,15.8025,495700.0
2007-09-17 09:30:00,23.77,23.89,23.7,23.87,195700.0,15.8158,15.8957,15.7693,15.8824,195700.0
2007-09-17 09:35:00,23.88,23.88,23.76,23.77,135200.0,15.889,15.889,15.8092,15.8158,135200.0
2007-09-17 09:40:00,23.78,23.85,23.75,23.77,161600.0,15.8225,15.8691,15.8025,15.8158,161600.0
2007-09-17 09:45:00,23.77,23.8,23.75,23.79,77400.0,15.8158,15.8358,15.8025,15.8291,77400.0
2007-09-17 09:50:00,23.8,23.81,23.66,23.66,180300.0,15.8358,15.8424,15.7426,15.7426,180300.0
2007-09-17 09:55:00,23.67,23.72,23.56,23.57,234600.0,15.7493,15.7826,15.6761,15.6828,234600.0
2007-09-17 10:00:00,23.58,23.67,23.57,23.65,208200.0,15.6894,15.7493,15.6828,15.736,208200.0
2007-09-17 10:05:00,23.65,23.66,23.58,23.59,213300.0,15.736,15.7426,15.6894,15.6961,213300.0
2007-09-17 10:10:00,23.6,23.6,23.42,23.43,409800.0,15.7027,15.7027,15.583,15.5896,409800.0
2007-09-17 10:15:00,23.44,23.45,23.43,23.43,359300.0,15.5963,15.6029,15.5896,15.5896,359300.0
2007-09-17 10:20:00,23.43,23.44,23.43,23.43,209300.0,15.5896,15.5963,15.5896,15.5896,209300.0
2007-09-17 10:25:00,23.43,23.45,23.34,23.34,420300.0,15.5896,15.6029,15.5297,15.5297,420300.0
2007-09-17 10:30:00,23.34,23.35,23.25,23.25,386500.0,15.5297,15.5364,15.4698,15.4698,386500.0
2007-09-17 10:35:00,23.25,23.28,23.16,23.23,409200.0,15.4698,15.4898,15.41,15.4565,409200.0
2007-09-17 10:40:00,23.23,23.3,23.22,23.27,158900.0,15.4565,15.5031,15.4499,15.4832,158900.0
2007-09-17 10:45:00,23.26,23.31,23.25,23.3,228900.0,15.4765,15.5098,15.4698,15.5031,228900.0
2007-09-17 10:50:00,23.31,23.31,23.24,23.25,216800.0,15.5098,15.5098,15.4632,15.4698,216800.0
2007-09-17 10:55:00,23.25,23.28,23.25,23.26,113800.0,15.4698,15.4898,15.4698,15.4765,113800.0
2007-09-17 11:00:00,23.27,23.34,23.26,23.33,107800.0,15.4832,15.5297,15.4765,15.5231,107800.0
2007-09-17 11:05:00,23.34,23.4,23.33,23.34,179800.0,15.5297,15.5696,15.5231,15.5297,179800.0
2007-09-17 11:10:00,23.33,23.38,23.31,23.34,153800.0,15.5231,15.5563,15.5098,15.5297,153800.0
2007-09-17 11:15:00,23.34,23.34,23.28,23.34,138600.0,15.5297,15.5297,15.4898,15.5297,138600.0
2007-09-17 11:20:00,23.34,23.38,23.34,23.34,98500.0,15.5297,15.5563,15.5297,15.5297,98500.0
2007-09-17 11:25:00,23.33,23.36,23.31,23.32,52300.0,15.5231,15.543,15.5098,15.5164,52300.0
2007-09-17 11:30:00,23.32,23.33,23.26,23.32,87800.0,15.5164,15.5231,15.4765,15.5164,87800.0
2007-09-17 11:35:00,23.33,23.38,23.32,23.36,168200.0,15.5231,15.5563,15.5164,15.543,168200.0
2007-09-17 11:40:00,23.36,23.38,23.35,23.38,33000.0,15.543,15.5563,15.5364,15.5563,33000.0
2007-09-17 11:45:00,23.38,23.38,23.36,23.37,29000.0,15.5563,15.5563,15.543,15.5497,29000.0
2007-09-17 11:50:00,23.37,23.37,23.3,23.34,90500.0,15.5497,15.5497,15.5031,15.5297,90500.0
2007-09-17 11:55:00,23.34,23.35,23.3,23.31,67200.0,15.5297,15.5364,15.5031,15.5098,67200.0
2007-09-17 12:00:00,23.3,23.31,23.27,23.3,111300.0,15.5031,15.5098,15.4832,15.5031,111300.0
2007-09-17 12:05:00,23.3,23.34,23.27,23.33,62400.0,15.5031,15.5297,15.4832,15.5231,62400.0
2007-09-17 12:10:00,23.33,23.43,23.33,23.43,93700.0,15.5231,15.5896,15.5231,15.5896,93700.0
2007-09-17 12:15:00,23.43,23.44,23.41,23.41,76100.0,15.5896,15.5963,15.5763,15.5763,76100.0
2007-09-17 12:20:00,23.42,23.43,23.35,23.37,207700.0,15.583,15.5896,15.5364,15.5497,207700.0
2007-09-17 12:25:00,23.36,23.41,23.34,23.39,110100.0,15.543,15.5763,15.5297,15.563,110100.0
2007-09-17 12:30:00,23.39,23.43,23.39,23.43,238500.0,15.563,15.5896,15.563,15.5896,238500.0
2007-09-17 12:35:00,23.43,23.49,23.42,23.49,121300.0,15.5896,15.6295,15.583,15.6295,121300.0
2007-09-17 12:40:00,23.48,23.48,23.47,23.48,31500.0,15.6229,15.6229,15.6162,15.6229,31500.0
2007-09-17 12:45:00,23.48,23.49,23.45,23.47,80900.0,15.6229,15.6295,15.6029,15.6162,80900.0
2007-09-17 12:50:00,23.47,23.48,23.45,23.46,31200.0,15.6162,15.6229,15.6029,15.6096,31200.0
2007-09-17 12:55:00,23.46,23.5,23.45,23.49,61800.0,15.6096,15.6362,15.6029,15.6295,61800.0
2007-09-17 13:00:00,23.49,23.5,23.44,23.45,167000.0,15.6295,15.6362,15.5963,15.6029,167000.0
2007-09-17 13:05:00,23.45,23.46,23.42,23.43,68400.0,15.6029,15.6096,15.583,15.5896,68400.0
2007-09-17 13:10:00,23.43,23.46,23.42,23.45,51300.0,15.5896,15.6096,15.583,15.6029,51300.0
2007-09-17 13:15:00,23.45,23.45,23.43,23.43,60100.0,15.6029,15.6029,15.5896,15.5896,60100.0
2007-09-17 13:20:00,23.44,23.44,23.39,23.4,63500.0,15.5963,15.5963,15.563,15.5696,63500.0
2007-09-17 13:25:00,23.39,23.4,23.36,23.37,62500.0,15.563,15.5696,15.543,15.5497,62500.0
2007-09-17 13:30:00,23.36,23.39,23.36,23.38,53200.0,15.543,15.563,15.543,15.5563,53200.0
2007-09-17 13:35:00,23.38,23.38,23.35,23.37,59300.0,15.5563,15.5563,15.5364,15.5497,59300.0
2007-09-17 13:40:00,23.37,23.37,23.32,23.33,118500.0,15.5497,15.5497,15.5164,15.5231,118500.0
2007-09-17 13:45:00,23.34,23.39,23.33,23.38,133400.0,15.5297,15.563,15.5231,15.5563,133400.0
2007-09-17 13:50:00,23.39,23.39,23.36,23.37,64800.0,15.563,15.563,15.543,15.5497,64800.0
2007-09-17 13:55:00,23.37,23.39,23.36,23.38,157200.0,15.5497,15.563,15.543,15.5563,157200.0
2007-09-17 14:00:00,23.37,23.43,23.36,23.38,143000.0,15.5497,15.5896,15.543,15.5563,143000.0
2007-09-17 14:05:00,23.37,23.4,23.37,23.39,53800.0,15.5497,15.5696,15.5497,15.563,53800.0
2007-09-17 14:10:00,23.39,23.42,23.39,23.39,117400.0,15.563,15.583,15.563,15.563,117400.0
2007-09-17 14:15:00,23.4,23.4,23.38,23.39,43000.0,15.5696,15.5696,15.5563,15.563,43000.0
2007-09-17 14:20:00,23.4,23.4,23.37,23.38,140000.0,15.5696,15.5696,15.5497,15.5563,140000.0
2007-09-17 14:25:00,23.37,23.4,23.37,23.39,72100.0,15.5497,15.5696,15.5497,15.563,72100.0
2007-09-17 14:30:00,23.38,23.39,23.33,23.35,178200.0,15.5563,15.563,15.5231,15.5364,178200.0
2007-09-17 14:35:00,23.35,23.35,23.33,23.34,74300.0,15.5364,15.5364,15.5231,15.5297,74300.0
2007-09-17 14:40:00,23.33,23.34,23.28,23.3,143500.0,15.5231,15.5297,15.4898,15.5031,143500.0
2007-09-17 14:45:00,23.3,23.3,23.28,23.3,101900.0,15.5031,15.5031,15.4898,15.5031,101900.0
2007-09-17 14:50:00,23.3,23.3,23.28,23.3,62900.0,15.5031,15.5031,15.4898,15.5031,62900.0
2007-09-17 14:55:00,23.29,23.3,23.28,23.28,91000.0,15.4965,15.5031,15.4898,15.4898,91000.0
2007-09-17 15:00:00,23.28,23.29,23.24,23.27,200800.0,15.4898,15.4965,15.4632,15.4832,200800.0
2007-09-17 15:05:00,23.27,23.29,23.24,23.25,119200.0,15.4832,15.4965,15.4632,15.4698,119200.0
2007-09-17 15:10:00,23.25,23.3,23.25,23.3,193400.0,15.4698,15.5031,15.4698,15.5031,193400.0
2007-09-17 15:15:00,23.3,23.3,23.27,23.3,146800.0,15.5031,15.5031,15.4832,15.5031,146800.0
2007-09-17 15:20:00,23.3,23.32,23.27,23.27,229300.0,15.5031,15.5164,15.4832,15.4832,229300.0
2007-09-17 15:25:00,23.28,23.28,23.23,23.24,107900.0,15.4898,15.4898,15.4565,15.4632,107900.0
2007-09-17 15:30:00,23.23,23.27,23.23,23.26,242900.0,15.4565,15.4832,15.4565,15.4765,242900.0
2007-09-17 15:35:00,23.26,23.29,23.25,23.28,162000.0,15.4765,15.4965,15.4698,15.4898,162000.0
2007-09-17 15:40:00,23.28,23.35,23.28,23.34,224200.0,15.4898,15.5364,15.4898,15.5297,224200.0
2007-09-17 15:45:00,23.34,23.38,23.33,23.38,243700.0,15.5297,15.5563,15.5231,15.5563,243700.0
2007-09-17 15:50:00,23.38,23.43,23.37,23.42,332900.0,15.5563,15.5896,15.5497,15.583,332900.0
2007-09-17 15:55:00,23.42,23.42,23.36,23.37,301300.0,15.583,15.583,15.543,15.5497,301300.0
2007-09-18 09:30:00,23.78,23.83,23.74,23.75,342300.0,15.8225,15.8558,15.7959,15.8025,342300.0
2007-09-18 09:35:00,23.75,23.85,23.71,23.77,329200.0,15.8025,15.8691,15.7759,15.8158,329200.0
2007-09-18 09:40:00,23.76,23.83,23.75,23.78,161100.0,15.8092,15.8558,15.8025,15.8225,161100.0
2007-09-18 09:45:00,23.77,23.78,23.68,23.72,153600.0,15.8158,15.8225,15.756,15.7826,153600.0
2007-09-18 09:50:00,23.73,23.73,23.62,23.7,229400.0,15.7892,15.7892,15.716,15.7693,229400.0
2007-09-18 09:55:00,23.7,23.74,23.63,23.65,160700.0,15.7693,15.7959,15.7227,15.736,160700.0
2007-09-18 10:00:00,23.65,23.7,23.65,23.69,131700.0,15.736,15.7693,15.736,15.7626,131700.0
2007-09-18 10:05:00,23.68,23.7,23.68,23.69,111300.0,15.756,15.7693,15.756,15.7626,111300.0
2007-09-18 10:10:00,23.69,23.72,23.62,23.62,248800.0,15.7626,15.7826,15.716,15.716,248800.0
2007-09-18 10:15:00,23.63,23.66,23.61,23.65,231400.0,15.7227,15.7426,15.7094,15.736,231400.0
2007-09-18 10:20:00,23.65,23.79,23.64,23.78,256300.0,15.736,15.8291,15.7293,15.8225,256300.0
2007-09-18 10:25:00,23.78,23.78,23.71,23.78,304000.0,15.8225,15.8225,15.7759,15.8225,304000.0
2007-09-18 10:30:00,23.77,23.77,23.73,23.75,133200.0,15.8158,15.8158,15.7892,15.8025,133200.0
2007-09-18 10:35:00,23.75,23.75,23.68,23.69,292300.0,15.8025,15.8025,15.756,15.7626,292300.0
2007-09-18 10:40:00,23.69,23.73,23.69,23.72,157700.0,15.7626,15.7892,15.7626,15.7826,157700.0
2007-09-18 10:45:00,23.73,23.77,23.7,23.71,206300.0,15.7892,15.8158,15.7693,15.7759,206300.0
2007-09-18 10:50:00,23.71,23.74,23.7,23.74,166800.0,15.7759,15.7959,15.7693,15.7959,166800.0
2007-09-18 10:55:00,23.74,23.76,23.74,23.75,255800.0,15.7959,15.8092,15.7959,15.8025,255800.0
2007-09-18 11:00:00,23.75,23.75,23.7,23.71,189800.0,15.8025,15.8025,15.7693,15.7759,189800.0
2007-09-18 11:05:00,23.71,23.72,23.7,23.7,175200.0,15.7759,15.7826,15.7693,15.7693,175200.0
2007-09-18 11:10:00,23.71,23.73,23.7,23.72,144800.0,15.7759,15.7892,15.7693,15.7826,144800.0
2007-09-18 11:15:00,23.73,23.78,23.72,23.78,316100.0,15.7892,15.8225,15.7826,15.8225,316100.0
2007-09-18 11:20:00,23.78,23.81,23.77,23.79,139300.0,15.8225,15.8424,15.8158,15.8291,139300.0
2007-09-18 11:25:00,23.79,23.81,23.73,23.76,169900.0,15.8291,15.8424,15.7892,15.8092,169900.0
2007-09-18 11:30:00,23.75,23.84,23.75,23.81,192300.0,15.8025,15.8624,15.8025,15.8424,192300.0
2007-09-18 11:35:00,23.82,23.82,23.77,23.8,209600.0,15.8491,15.8491,15.8158,15.8358,209600.0
2007-09-18 11:40:00,23.8,23.8,23.77,23.8,65100.0,15.8358,15.8358,15.8158,15.8358,65100.0
2007-09-18 11:45:00,23.8,23.81,23.78,23.79,108200.0,15.8358,15.8424,15.8225,15.8291,108200.0
2007-09-18 11:50:00,23.8,23.8,23.78,23.8,46400.0,15.8358,15.8358,15.8225,15.8358,46400.0
2007-09-18 11:55:00,23.79,23.8,23.75,23.75,101600.0,15.8291,15.8358,15.8025,15.8025,101600.0
2007-09-18 12:00:00,23.75,23.77,23.75,23.76,133200.0,15.8025,15.8158,15.8025,15.8092,133200.0
2007-09-18 12:05:00,23.76,23.77,23.73,23.75,278400.0,15.8092,15.8158,15.7892,15.8025,278400.0
2007-09-18 12:10:00,23.74,23.76,23.73,23.73,115700.0,15.7959,15.8092,15.7892,15.7892,115700.0
2007-09-18 12:15:00,23.74,23.74,23.69,23.72,160000.0,15.7959,15.7959,15.7626,15.7826,160000.0
2007-09-18 12:20:00,23.73,23.73,23.69,23.72,138000.0,15.7892,15.7892,15.7626,15.7826,138000.0
2007-09-18 12:25:00,23.71,23.77,23.71,23.77,111600.0,15.7759,15.8158,15.7759,15.8158,111600.0
2007-09-18 12:30:00,23.77,23.77,23.73,23.73,46900.0,15.8158,15.8158,15.7892,15.7892,46900.0
2007-09-18 12:35:00,23.74,23.77,23.73,23.76,125400.0,15.7959,15.8158,15.7892,15.8092,125400.0
2007-09-18 12:40:00,23.76,23.8,23.76,23.79,103800.0,15.8092,15.8358,15.8092,15.8291,103800.0
2007-09-18 12:45:00,23.79,23.8,23.78,23.78,83200.0,15.8291,15.8358,15.8225,15.8225,83200.0
2007-09-18 12:50:00,23.78,23.78,23.75,23.75,34200.0,15.8225,15.8225,15.8025,15.8025,34200.0
2007-09-18 12:55:00,23.75,23.76,23.71,23.71,79200.0,15.8025,15.8092,15.7759,15.7759,79200.0
2007-09-18 13:00:00,23.71,23.75,23.7,23.74,50800.0,15.7759,15.8025,15.7693,15.7959,50800.0
2007-09-18 13:05:00,23.74,23.74,23.67,23.68,99000.0,15.7959,15.7959,15.7493,15.756,99000.0
2007-09-18 13:10:00,23.67,23.68,23.62,23.65,151300.0,15.7493,15.756,15.716,15.736,151300.0
2007-09-18 13:15:00,23.65,23.71,23.64,23.7,90900.0,15.736,15.7759,15.7293,15.7693,90900.0
2007-09-18 13:20:00,23.7,23.72,23.65,23.69,118300.0,15.7693,15.7826,15.736,15.7626,118300.0
2007-09-18 13:25:00,23.69,23.69,23.62,23.63,83400.0,15.7626,15.7626,15.716,15.7227,83400.0
2007-09-18 13:30:00,23.63,23.63,23.52,23.54,298500.0,15.7227,15.7227,15.6495,15.6628,298500.0
2007-09-18 13:35:00,23.53,23.58,23.51,23.58,136300.0,15.6561,15.6894,15.6428,15.6894,136300.0
2007-09-18 13:40:00,23.58,23.64,23.52,23.57,195300.0,15.6894,15.7293,15.6495,15.6828,195300.0
2007-09-18 13:45:00,23.57,23.6,23.55,23.57,115100.0,15.6828,15.7027,15.6695,15.6828,115100.0
2007-09-18 13:50:00,23.57,23.61,23.57,23.6,65000.0,15.6828,15.7094,15.6828,15.7027,65000.0
2007-09-18 13:55:00,23.6,23.61,23.58,23.6,49800.0,15.7027,15.7094,15.6894,15.7027,49800.0
2007-09-18 14:00:00,23.6,23.61,23.56,23.57,71300.0,15.7027,15.7094,15.6761,15.6828,71300.0
2007-09-18 14:05:00,23.57,23.57,23.52,23.53,73200.0,15.6828,15.6828,15.6495,15.6561,73200.0
2007-09-18 14:10:00,23.52,23.56,23.5,23.53,87600.0,15.6495,15.6761,15.6362,15.6561,87600.0
2007-09-18 14:15:00,23.51,23.98,23.5,23.73,626500.0,15.6428,15.9556,15.6362,15.7892,626500.0
2007-09-18 14:20:00,23.73,23.9,23.53,23.57,509700.0,15.7892,15.9023,15.6561,15.6828,509700.0
2007-09-18 14:25:00,23.57,23.71,23.5,23.61,552300.0,15.6828,15.7759,15.6362,15.7094,552300.0
2007-09-18 14:30:00,23.61,23.76,23.61,23.75,283700.0,15.7094,15.8092,15.7094,15.8025,283700.0
2007-09-18 14:35:00,23.75,23.89,23.73,23.85,482900.0,15.8025,15.8957,15.7892,15.8691,482900.0
2007-09-18 14:40:00,23.85,23.93,23.81,23.92,458200.0,15.8691,15.9223,15.8424,15.9156,458200.0
2007-09-18 14:45:00,23.92,23.93,23.79,23.86,691400.0,15.9156,15.9223,15.8291,15.8757,691400.0
2007-09-18 14:50:00,23.85,23.91,23.85,23.88,349200.0,15.8691,15.909,15.8691,15.889,349200.0
2007-09-18 14:55:00,23.88,23.92,23.85,23.89,304500.0,15.889,15.9156,15.8691,15.8957,304500.0
2007-09-18 15:00:00,23.89,23.89,23.83,23.87,391000.0,15.8957,15.8957,15.8558,15.8824,391000.0
2007-09-18 15:05:00,23.87,24.01,23.85,24.0,558800.0,15.8824,15.9755,15.8691,15.9689,558800.0
2007-09-18 15:10:00,24.0,24.08,23.97,24.03,774700.0,15.9689,16.0221,15.9489,15.9888,774700.0
2007-09-18 15:15:00,24.03,24.12,24.02,24.04,430500.0,15.9888,16.0487,15.9822,15.9955,430500.0
2007-09-18 15:20:00,24.05,24.06,23.96,23.99,898400.0,16.0021,16.0088,15.9423,15.9622,898400.0
2007-09-18 15:25:00,23.99,24.01,23.97,23.99,446900.0,15.9622,15.9755,15.9489,15.9622,446900.0
2007-09-18 15:30:00,24.0,24.0,23.96,23.98,263300.0,15.9689,15.9689,15.9423,15.9556,263300.0
2007-09-18 15:35:00,23.97,24.01,23.97,23.99,741900.0,15.9489,15.9755,15.9489,15.9622,741900.0
2007-09-18 15:40:00,23.99,24.01,23.95,23.99,507100.0,15.9622,15.9755,15.9356,15.9622,507100.0
2007-09-18 15:45:00,23.98,24.01,23.98,24.0,329200.0,15.9556,15.9755,15.9556,15.9689,329200.0
2007-09-18 15:50:00,24.0,24.01,23.98,23.99,869700.0,15.9689,15.9755,15.9556,15.9622,869700.0
2007-09-18 15:55:00,23.99,24.02,23.95,24.02,646400.0,15.9622,15.9822,15.9356,15.9822,646400.0
2007-09-19 09:30:00,24.84,24.97,24.8,24.84,942300.0,16.5278,16.6143,16.5012,16.5278,942300.0
2007-09-19 09:35:00,24.84,24.84,24.35,24.43,749900.0,16.5278,16.5278,16.2017,16.255,749900.0
2007-09-19 09:40:00,24.43,24.46,24.27,24.35,898700.0,16.255,16.2749,16.1485,16.2017,898700.0
2007-09-19 09:45:00,24.35,24.35,24.14,24.26,683800.0,16.2017,16.2017,16.062,16.1419,683800.0
2007-09-19 09:50:00,24.26,24.58,24.25,24.53,607500.0,16.1419,16.3548,16.1352,16.3215,607500.0
2007-09-19 09:55:00,24.52,24.52,24.45,24.46,302000.0,16.3149,16.3149,16.2683,16.2749,302000.0
2007-09-19 10:00:00,24.47,24.48,24.28,24.3,293100.0,16.2816,16.2882,16.1552,16.1685,293100.0
2007-09-19 10:05:00,24.31,24.5,24.24,24.29,740700.0,16.1751,16.3016,16.1286,16.1618,740700.0
2007-09-19 10:10:00,24.29,24.42,24.24,24.37,236100.0,16.1618,16.2483,16.1286,16.2151,236100.0
2007-09-19 10:15:00,24.38,24.41,24.18,24.2,384300.0,16.2217,16.2417,16.0886,16.1019,384300.0
2007-09-19 10:20:00,24.2,24.34,24.17,24.25,390800.0,16.1019,16.1951,16.082,16.1352,390800.0
2007-09-19 10:25:00,24.25,24.34,24.24,24.28,200000.0,16.1352,16.1951,16.1286,16.1552,200000.0
2007-09-19 10:30:00,24.28,24.28,24.18,24.22,236700.0,16.1552,16.1552,16.0886,16.1153,236700.0
2007-09-19 10:35:00,24.22,24.25,24.16,24.2,308500.0,16.1153,16.1352,16.0753,16.1019,308500.0
2007-09-19 10:40:00,24.2,24.25,24.19,24.22,141100.0,16.1019,16.1352,16.0953,16.1153,141100.0
2007-09-19 10:45:00,24.22,24.28,24.22,24.26,192600.0,16.1153,16.1552,16.1153,16.1419,192600.0
2007-09-19 10:50:00,24.27,24.31,24.26,24.28,405200.0,16.1485,16.1751,16.1419,16.1552,405200.0
2007-09-19 10:55:00,24.29,24.39,24.27,24.35,420400.0,16.1618,16.2284,16.1485,16.2017,420400.0
2007-09-19 11:00:00,24.36,24.5,24.35,24.5,578200.0,16.2084,16.3016,16.2017,16.3016,578200.0
2007-09-19 11:05:00,24.49,24.5,24.39,24.4,213600.0,16.2949,16.3016,16.2284,16.235,213600.0
2007-09-19 11:10:00,24.4,24.41,24.37,24.39,105800.0,16.235,16.2417,16.2151,16.2284,105800.0
2007-09-19 11:15:00,24.38,24.49,24.38,24.47,264100.0,16.2217,16.2949,16.2217,16.2816,264100.0
2007-09-19 11:20:00,24.47,24.54,24.47,24.48,869500.0,16.2816,16.3282,16.2816,16.2882,869500.0
2007-09-19 11:25:00,24.49,24.49,24.46,24.48,111200.0,16.2949,16.2949,16.2749,16.2882,111200.0
2007-09-19 11:30:00,24.47,24.5,24.38,24.4,239600.0,16.2816,16.3016,16.2217,16.235,239600.0
2007-09-19 11:35:00,24.39,24.39,24.3,24.32,263400.0,16.2284,16.2284,16.1685,16.1818,263400.0
2007-09-19 11:40:00,24.33,24.33,24.26,24.26,180800.0,16.1884,16.1884,16.1419,16.1419,180800.0
2007-09-19 11:45:00,24.27,24.32,24.26,24.27,190000.0,16.1485,16.1818,16.1419,16.1485,190000.0
2007-09-19 11:50:00,24.26,24.3,24.25,24.28,125200.0,16.1419,16.1685,16.1352,16.1552,125200.0
2007-09-19 11:55:00,24.28,24.32,24.27,24.3,198000.0,16.1552,16.1818,16.1485,16.1685,198000.0
2007-09-19 12:00:00,24.3,24.31,24.29,24.3,82800.0,16.1685,16.1751,16.1618,16.1685,82800.0
2007-09-19 12:05:00,24.3,24.3,24.27,24.28,146700.0,16.1685,16.1685,16.1485,16.1552,146700.0
2007-09-19 12:10:00,24.27,24.29,24.27,24.29,72900.0,16.1485,16.1618,16.1485,16.1618,72900.0
2007-09-19 12:15:00,24.29,24.3,24.27,24.28,112100.0,16.1618,16.1685,16.1485,16.1552,112100.0
2007-09-19 12:20:00,24.29,24.3,24.21,24.22,163700.0,16.1618,16.1685,16.1086,16.1153,163700.0
2007-09-19 12:25:00,24.21,24.27,24.21,24.24,156900.0,16.1086,16.1485,16.1086,16.1286,156900.0
2007-09-19 12:30:00,24.24,24.26,24.2,24.2,87700.0,16.1286,16.1419,16.1019,16.1019,87700.0
2007-09-19 12:35:00,24.2,24.22,24.18,24.19,133100.0,16.1019,16.1153,16.0886,16.0953,133100.0
2007-09-19 12:40:00,24.19,24.22,24.15,24.22,174300.0,16.0953,16.1153,16.0687,16.1153,174300.0
2007-09-19 12:45:00,24.22,24.25,24.21,24.24,114700.0,16.1153,16.1352,16.1086,16.1286,114700.0
2007-09-19 12:50:00,24.25,24.25,24.22,24.22,119300.0,16.1352,16.1352,16.1153,16.1153,119300.0
2007-09-19 12:55:00,24.22,24.25,24.18,24.22,190700.0,16.1153,16.1352,16.0886,16.1153,190700.0
2007-09-19 13:00:00,24.21,24.22,24.12,24.12,144600.0,16.1086,16.1153,16.0487,16.0487,144600.0
2007-09-19 13:05:00,24.12,24.13,23.75,23.83,695900.0,16.0487,16.0554,15.8025,15.8558,695900.0
2007-09-19 13:10:00,23.83,23.91,23.65,23.84,455000.0,15.8558,15.909,15.736,15.8624,455000.0
2007-09-19 13:15:00,23.84,23.84,23.63,23.7,311900.0,15.8624,15.8624,15.7227,15.7693,311900.0
2007-09-19 13:20:00,23.7,23.79,23.63,23.66,338600.0,15.7693,15.8291,15.7227,15.7426,338600.0
2007-09-19 13:25:00,23.66,23.8,23.64,23.8,213200.0,15.7426,15.8358,15.7293,15.8358,213200.0
2007-09-19 13:30:00,23.79,23.88,23.72,23.72,251400.0,15.8291,15.889,15.7826,15.7826,251400.0
2007-09-19 13:35:00,23.72,23.9,23.72,23.89,296700.0,15.7826,15.9023,15.7826,15.8957,296700.0
2007-09-19 13:40:00,23.88,23.98,23.84,23.96,228400.0,15.889,15.9556,15.8624,15.9423,228400.0
2007-09-19 13:45:00,23.96,23.97,23.82,23.91,279100.0,15.9423,15.9489,15.8491,15.909,279100.0
2007-09-19 13:50:00,23.91,24.0,23.87,23.95,226800.0,15.909,15.9689,15.8824,15.9356,226800.0
2007-09-19 13:55:00,23.95,23.95,23.83,23.86,174000.0,15.9356,15.9356,15.8558,15.8757,174000.0
2007-09-19 14:00:00,23.86,23.88,23.79,23.79,165900.0,15.8757,15.889,15.8291,15.8291,165900.0
2007-09-19 14:05:00,23.79,23.85,23.74,23.74,180500.0,15.8291,15.8691,15.7959,15.7959,180500.0
2007-09-19 14:10:00,23.75,23.79,23.72,23.72,213400.0,15.8025,15.8291,15.7826,15.7826,213400.0
2007-09-19 14:15:00,23.73,23.76,23.7,23.75,330500.0,15.7892,15.8092,15.7693,15.8025,330500.0
2007-09-19 14:20:00,23.75,23.8,23.72,23.74,222100.0,15.8025,15.8358,15.7826,15.7959,222100.0
2007-09-19 14:25:00,23.74,23.84,23.73,23.81,417200.0,15.7959,15.8624,15.7892,15.8424,417200.0
2007-09-19 14:30:00,23.8,23.86,23.76,23.86,213400.0,15.8358,15.8757,15.8092,15.8757,213400.0
2007-09-19 14:35:00,23.85,23.95,23.83,23.94,453700.0,15.8691,15.9356,15.8558,15.9289,453700.0
2007-09-19 14:40:00,23.94,23.94,23.87,23.91,211100.0,15.9289,15.9289,15.8824,15.909,211100.0
2007-09-19 14:45:00,23.91,23.92,23.79,23.79,251700.0,15.909,15.9156,15.8291,15.8291,251700.0
2007-09-19 14:50:00,23.79,23.83,23.75,23.79,259400.0,15.8291,15.8558,15.8025,15.8291,259400.0
2007-09-19 14:55:00,23.79,23.91,23.78,23.91,316300.0,15.8291,15.909,15.8225,15.909,316300.0
2007-09-19 15:00:00,23.91,23.93,23.89,23.91,255000.0,15.909,15.9223,15.8957,15.909,255000.0
2007-09-19 15:05:00,23.9,23.98,23.9,23.96,294500.0,15.9023,15.9556,15.9023,15.9423,294500.0
2007-09-19 15:10:00,23.95,24.05,23.94,24.03,370600.0,15.9356,16.0021,15.9289,15.9888,370600.0
2007-09-19 15:15:00,24.03,24.17,24.02,24.1,449700.0,15.9888,16.082,15.9822,16.0354,449700.0
2007-09-19 15:20:00,24.1,24.14,24.06,24.14,256600.0,16.0354,16.062,16.0088,16.062,256600.0
2007-09-19 15:25:00,24.14,24.22,24.13,24.17,457200.0,16.062,16.1153,16.0554,16.082,457200.0
2007-09-19 15:30:00,24.17,24.17,24.12,24.16,244000.0,16.082,16.082,16.0487,16.0753,244000.0
2007-09-19 15:35:00,24.15,24.19,24.07,24.08,291800.0,16.0687,16.0953,16.0154,16.0221,291800.0
2007-09-19 15:40:00,24.07,24.11,24.04,24.06,376300.0,16.0154,16.0421,15.9955,16.0088,376300.0
2007-09-19 15:45:00,24.06,24.06,23.94,23.96,482100.0,16.0088,16.0088,15.9289,15.9423,482100.0
2007-09-19 15:50:00,23.97,23.99,23.93,23.97,356400.0,15.9489,15.9622,15.9223,15.9489,356400.0
2007-09-19 15:55:00,23.97,24.08,23.96,24.04,556300.0,15.9489,16.0221,15.9423,15.9955,556300.0
2007-09-20 09:30:00,24.15,24.2,24.1,24.14,397000.0,16.0687,16.1019,16.0354,16.062,397000.0
2007-09-20 09:35:00,24.14,24.19,24.08,24.11,515800.0,16.062,16.0953,16.0221,16.0421,515800.0
2007-09-20 09:40:00,24.11,24.12,24.01,24.01,459600.0,16.0421,16.0487,15.9755,15.9755,459600.0
2007-09-20 09:45:00,24.01,24.08,23.05,24.03,681600.0,15.9755,16.0221,15.3368,15.9888,681600.0
2007-09-20 09:50:00,24.03,24.11,24.0,24.09,540100.0,15.9888,16.0421,15.9689,16.0288,540100.0
2007-09-20 09:55:00,24.09,24.12,24.01,24.03,295800.0,16.0288,16.0487,15.9755,15.9888,295800.0
2007-09-20 10:00:00,24.03,24.05,23.94,24.05,241900.0,15.9888,16.0021,15.9289,16.0021,241900.0
2007-09-20 10:05:00,24.04,24.08,23.98,23.98,254600.0,15.9955,16.0221,15.9556,15.9556,254600.0
2007-09-20 10:10:00,23.99,24.01,23.99,23.99,241800.0,15.9622,15.9755,15.9622,15.9622,241800.0
2007-09-20 10:15:00,24.0,24.0,23.91,23.92,138400.0,15.9689,15.9689,15.909,15.9156,138400.0
2007-09-20 10:20:00,23.93,23.93,23.85,23.9,359000.0,15.9223,15.9223,15.8691,15.9023,359000.0
2007-09-20 10:25:00,23.89,23.9,23.79,23.81,477200.0,15.8957,15.9023,15.8291,15.8424,477200.0
2007-09-20 10:30:00,23.81,23.81,23.77,23.79,224300.0,15.8424,15.8424,15.8158,15.8291,224300.0
2007-09-20 10:35:00,23.79,23.8,23.63,23.64,708900.0,15.8291,15.8358,15.7227,15.7293,708900.0
2007-09-20 10:40:00,23.65,23.71,23.63,23.65,453300.0,15.736,15.7759,15.7227,15.736,453300.0
2007-09-20 10:45:00,23.65,23.71,23.64,23.71,293000.0,15.736,15.7759,15.7293,15.7759,293000.0
2007-09-20 10:50:00,23.71,23.72,23.66,23.71,385000.0,15.7759,15.7826,15.7426,15.7759,385000.0
2007-09-20 10:55:00,23.71,23.74,23.7,23.72,246300.0,15.7759,15.7959,15.7693,15.7826,246300.0
2007-09-20 11:00:00,23.72,23.78,23.7,23.76,411000.0,15.7826,15.8225,15.7693,15.8092,411000.0
2007-09-20 11:05:00,23.76,23.87,23.75,23.86,321700.0,15.8092,15.8824,15.8025,15.8757,321700.0
2007-09-20 11:10:00,23.87,23.93,23.86,23.91,374600.0,15.8824,15.9223,15.8757,15.909,374600.0
2007-09-20 11:15:00,23.92,23.99,23.91,23.95,313600.0,15.9156,15.9622,15.909,15.9356,313600.0
2007-09-20 11:20:00,23.95,23.95,23.87,23.91,207600.0,15.9356,15.9356,15.8824,15.909,207600.0
2007-09-20 11:25:00,23.9,23.95,23.86,23.86,253000.0,15.9023,15.9356,15.8757,15.8757,253000.0
2007-09-20 11:30:00,23.87,23.93,23.86,23.87,267000.0,15.8824,15.9223,15.8757,15.8824,267000.0
2007-09-20 11:35:00,23.87,23.91,23.81,23.87,100400.0,15.8824,15.909,15.8424,15.8824,100400.0
2007-09-20 11:40:00,23.86,23.91,23.84,23.88,177100.0,15.8757,15.909,15.8624,15.889,177100.0
2007-09-20 11:45:00,23.89,23.9,23.85,23.87,66300.0,15.8957,15.9023,15.8691,15.8824,66300.0
2007-09-20 11:50:00,23.87,23.91,23.86,23.88,101300.0,15.8824,15.909,15.8757,15.889,101300.0
2007-09-20 11:55:00,23.88,23.91,23.86,23.86,73200.0,15.889,15.909,15.8757,15.8757,73200.0
2007-09-20 12:00:00,23.87,23.91,23.84,23.88,180200.0,15.8824,15.909,15.8624,15.889,180200.0
2007-09-20 12:05:00,23.88,23.88,23.85,23.88,90800.0,15.889,15.889,15.8691,15.889,90800.0
2007-09-20 12:10:00,23.88,23.88,23.83,23.84,134200.0,15.889,15.889,15.8558,15.8624,134200.0
2007-09-20 12:15:00,23.84,23.85,23.83,23.84,75900.0,15.8624,15.8691,15.8558,15.8624,75900.0
2007-09-20 12:20:00,23.84,23.85,23.83,23.84,113000.0,15.8624,15.8691,15.8558,15.8624,113000.0
2007-09-20 12:25:00,23.84,23.84,23.77,23.77,204500.0,15.8624,15.8624,15.8158,15.8158,204500.0
2007-09-20 12:30:00,23.78,23.78,23.75,23.77,64500.0,15.8225,15.8225,15.8025,15.8158,64500.0
2007-09-20 12:35:00,23.76,23.79,23.75,23.76,110900.0,15.8092,15.8291,15.8025,15.8092,110900.0
2007-09-20 12:40:00,23.77,23.79,23.76,23.78,53800.0,15.8158,15.8291,15.8092,15.8225,53800.0
2007-09-20 12:45:00,23.79,23.81,23.78,23.79,51600.0,15.8291,15.8424,15.8225,15.8291,51600.0
2007-09-20 12:50:00,23.79,23.8,23.77,23.79,48800.0,15.8291,15.8358,15.8158,15.8291,48800.0
2007-09-20 12:55:00,23.79,23.8,23.78,23.79,36500.0,15.8291,15.8358,15.8225,15.8291,36500.0
2007-09-20 13:00:00,23.79,23.8,23.78,23.8,54000.0,15.8291,15.8358,15.8225,15.8358,54000.0
2007-09-20 13:05:00,23.8,23.81,23.77,23.77,243300.0,15.8358,15.8424,15.8158,15.8158,243300.0
2007-09-20 13:10:00,23.77,23.78,23.76,23.77,56100.0,15.8158,15.8225,15.8092,15.8158,56100.0
2007-09-20 13:15:00,23.77,23.78,23.76,23.77,107400.0,15.8158,15.8225,15.8092,15.8158,107400.0
2007-09-20 13:20:00,23.78,23.78,23.72,23.75,133200.0,15.8225,15.8225,15.7826,15.8025,133200.0
2007-09-20 13:25:00,23.74,23.74,23.7,23.72,116700.0,15.7959,15.7959,15.7693,15.7826,116700.0
2007-09-20 13:30:00,23.71,23.75,23.68,23.71,119200.0,15.7759,15.8025,15.756,15.7759,119200.0
2007-09-20 13:35:00,23.72,23.76,23.68,23.76,326000.0,15.7826,15.8092,15.756,15.8092,326000.0
2007-09-20 13:40:00,23.76,23.77,23.7,23.74,725900.0,15.8092,15.8158,15.7693,15.7959,725900.0
2007-09-20 13:45:00,23.74,23.8,23.69,23.69,198000.0,15.7959,15.8358,15.7626,15.7626,198000.0
2007-09-20 13:50:00,23.7,23.75,23.69,23.7,82500.0,15.7693,15.8025,15.7626,15.7693,82500.0
2007-09-20 13:55:00,23.71,23.79,23.69,23.78,194200.0,15.7759,15.8291,15.7626,15.8225,194200.0
2007-09-20 14:00:00,23.79,23.8,23.76,23.77,145100.0,15.8291,15.8358,15.8092,15.8158,145100.0
2007-09-20 14:05:00,23.77,23.8,23.7,23.7,171900.0,15.8158,15.8358,15.7693,15.7693,171900.0
2007-09-20 14:10:00,23.7,23.74,23.69,23.73,217400.0,15.7693,15.7959,15.7626,15.7892,217400.0
2007-09-20 14:15:00,23.72,23.74,23.7,23.73,117300.0,15.7826,15.7959,15.7693,15.7892,117300.0
2007-09-20 14:20:00,23.73,23.74,23.7,23.72,111700.0,15.7892,15.7959,15.7693,15.7826,111700.0
2007-09-20 14:25:00,23.72,23.73,23.69,23.71,191100.0,15.7826,15.7892,15.7626,15.7759,191100.0
2007-09-20 14:30:00,23.71,23.71,23.69,23.7,92500.0,15.7759,15.7759,15.7626,15.7693,92500.0
2007-09-20 14:35:00,23.7,23.73,23.69,23.72,197000.0,15.7693,15.7892,15.7626,15.7826,197000.0
2007-09-20 14:40:00,23.72,23.76,23.7,23.72,202100.0,15.7826,15.8092,15.7693,15.7826,202100.0
2007-09-20 14:45:00,23.72,23.75,23.71,23.73,217000.0,15.7826,15.8025,15.7759,15.7892,217000.0
2007-09-20 14:50:00,23.73,23.75,23.71,23.73,154000.0,15.7892,15.8025,15.7759,15.7892,154000.0
2007-09-20 14:55:00,23.73,23.74,23.73,23.73,54300.0,15.7892,15.7959,15.7892,15.7892,54300.0
2007-09-20 15:00:00,23.73,23.74,23.71,23.73,180900.0,15.7892,15.7959,15.7759,15.7892,180900.0
2007-09-20 15:05:00,23.74,23.76,23.72,23.74,143600.0,15.7959,15.8092,15.7826,15.7959,143600.0
2007-09-20 15:10:00,23.74,23.84,23.74,23.79,177900.0,15.7959,15.8624,15.7959,15.8291,177900.0
2007-09-20 15:15:00,23.79,23.81,23.77,23.81,188600.0,15.8291,15.8424,15.8158,15.8424,188600.0
2007-09-20 15:20:00,23.81,23.82,23.76,23.79,108100.0,15.8424,15.8491,15.8092,15.8291,108100.0
2007-09-20 15:25:00,23.78,23.81,23.78,23.8,118900.0,15.8225,15.8424,15.8225,15.8358,118900.0
2007-09-20 15:30:00,23.8,23.84,23.77,23.84,181900.0,15.8358,15.8624,15.8158,15.8624,181900.0
2007-09-20 15:35:00,23.84,23.84,23.78,23.83,220200.0,15.8624,15.8624,15.8225,15.8558,220200.0
2007-09-20 15:40:00,23.83,23.86,23.81,23.83,334600.0,15.8558,15.8757,15.8424,15.8558,334600.0
2007-09-20 15:45:00,23.83,23.84,23.81,23.83,204200.0,15.8558,15.8624,15.8424,15.8558,204200.0
2007-09-20 15:50:00,23.83,23.88,23.83,23.87,275400.0,15.8558,15.889,15.8558,15.8824,275400.0
2007-09-20 15:55:00,23.86,23.87,23.8,23.85,359200.0,15.8757,15.8824,15.8358,15.8691,359200.0
2007-09-21 09:30:00,24.01,24.15,24.0,24.01,2752000.0,15.9755,16.0687,15.9689,15.9755,2752000.0
2007-09-21 09:35:00,24.02,24.02,23.9,23.93,344000.0,15.9822,15.9822,15.9023,15.9223,344000.0
2007-09-21 09:40:00,23.92,23.93,23.8,23.81,728700.0,15.9156,15.9223,15.8358,15.8424,728700.0
2007-09-21 09:45:00,23.81,23.88,23.77,23.79,257900.0,15.8424,15.889,15.8158,15.8291,257900.0
2007-09-21 09:50:00,23.79,23.81,23.76,23.8,186800.0,15.8291,15.8424,15.8092,15.8358,186800.0
2007-09-21 09:55:00,23.81,23.81,23.77,23.81,183500.0,15.8424,15.8424,15.8158,15.8424,183500.0
2007-09-21 10:00:00,23.81,23.81,23.77,23.79,277400.0,15.8424,15.8424,15.8158,15.8291,277400.0
2007-09-21 10:05:00,23.79,23.81,23.78,23.8,246900.0,15.8291,15.8424,15.8225,15.8358,246900.0
2007-09-21 10:10:00,23.81,23.86,23.79,23.86,215800.0,15.8424,15.8757,15.8291,15.8757,215800.0
2007-09-21 10:15:00,23.86,23.95,23.86,23.86,282300.0,15.8757,15.9356,15.8757,15.8757,282300.0
2007-09-21 10:20:00,23.86,23.87,23.8,23.8,122800.0,15.8757,15.8824,15.8358,15.8358,122800.0
2007-09-21 10:25:00,23.81,23.81,23.75,23.77,236500.0,15.8424,15.8424,15.8025,15.8158,236500.0
2007-09-21 10:30:00,23.76,23.85,23.76,23.83,197800.0,15.8092,15.8691,15.8092,15.8558,197800.0
2007-09-21 10:35:00,23.83,23.84,23.76,23.81,162400.0,15.8558,15.8624,15.8092,15.8424,162400.0
2007-09-21 10:40:00,23.81,23.82,23.78,23.8,188900.0,15.8424,15.8491,15.8225,15.8358,188900.0
2007-09-21 10:45:00,23.8,23.8,23.76,23.77,216000.0,15.8358,15.8358,15.8092,15.8158,216000.0
2007-09-21 10:50:00,23.77,23.78,23.71,23.72,252900.0,15.8158,15.8225,15.7759,15.7826,252900.0
2007-09-21 10:55:00,23.71,23.75,23.7,23.75,128900.0,15.7759,15.8025,15.7693,15.8025,128900.0
2007-09-21 11:00:00,23.75,23.8,23.72,23.72,166500.0,15.8025,15.8358,15.7826,15.7826,166500.0
2007-09-21 11:05:00,23.73,23.76,23.71,23.74,142500.0,15.7892,15.8092,15.7759,15.7959,142500.0
2007-09-21 11:10:00,23.74,23.81,23.72,23.81,124000.0,15.7959,15.8424,15.7826,15.8424,124000.0
2007-09-21 11:15:00,23.81,23.84,23.81,23.82,64600.0,15.8424,15.8624,15.8424,15.8491,64600.0
2007-09-21 11:20:00,23.83,23.88,23.82,23.85,116400.0,15.8558,15.889,15.8491,15.8691,116400.0
2007-09-21 11:25:00,23.85,23.86,23.82,23.83,112400.0,15.8691,15.8757,15.8491,15.8558,112400.0
2007-09-21 11:30:00,23.83,23.85,23.76,23.77,408900.0,15.8558,15.8691,15.8092,15.8158,408900.0
2007-09-21 11:35:00,23.76,23.78,23.74,23.77,185100.0,15.8092,15.8225,15.7959,15.8158,185100.0
2007-09-21 11:40:00,23.77,23.79,23.74,23.75,252900.0,15.8158,15.8291,15.7959,15.8025,252900.0
2007-09-21 11:45:00,23.75,23.77,23.73,23.75,94000.0,15.8025,15.8158,15.7892,15.8025,94000.0
2007-09-21 11:50:00,23.75,23.77,23.75,23.75,199800.0,15.8025,15.8158,15.8025,15.8025,199800.0
2007-09-21 11:55:00,23.75,23.75,23.74,23.75,96400.0,15.8025,15.8025,15.7959,15.8025,96400.0
2007-09-21 12:00:00,23.74,23.75,23.72,23.74,438200.0,15.7959,15.8025,15.7826,15.7959,438200.0
2007-09-21 12:05:00,23.75,23.84,23.74,23.84,129600.0,15.8025,15.8624,15.7959,15.8624,129600.0
2007-09-21 12:10:00,23.84,23.84,23.81,23.84,133500.0,15.8624,15.8624,15.8424,15.8624,133500.0
2007-09-21 12:15:00,23.84,23.87,23.83,23.85,137400.0,15.8624,15.8824,15.8558,15.8691,137400.0
2007-09-21 12:20:00,23.85,23.92,23.85,23.92,143500.0,15.8691,15.9156,15.8691,15.9156,143500.0
2007-09-21 12:25:00,23.91,23.92,23.88,23.9,124000.0,15.909,15.9156,15.889,15.9023,124000.0
2007-09-21 12:30:00,23.92,23.95,23.81,23.94,394300.0,15.9156,15.9356,15.8424,15.9289,394300.0
2007-09-21 12:35:00,23.94,23.94,23.9,23.91,70900.0,15.9289,15.9289,15.9023,15.909,70900.0
2007-09-21 12:40:00,23.91,23.93,23.9,23.93,55700.0,15.909,15.9223,15.9023,15.9223,55700.0
2007-09-21 12:45:00,23.93,23.96,23.93,23.93,74200.0,15.9223,15.9423,15.9223,15.9223,74200.0
2007-09-21 12:50:00,23.92,23.94,23.9,23.91,74400.0,15.9156,15.9289,15.9023,15.909,74400.0
2007-09-21 12:55:00,23.92,23.96,23.91,23.95,87300.0,15.9156,15.9423,15.909,15.9356,87300.0
2007-09-21 13:00:00,23.96,24.03,23.93,24.02,423100.0,15.9423,15.9888,15.9223,15.9822,423100.0
2007-09-21 13:05:00,24.01,24.05,23.98,23.99,139500.0,15.9755,16.0021,15.9556,15.9622,139500.0
2007-09-21 13:10:00,23.99,24.0,23.92,23.93,123100.0,15.9622,15.9689,15.9156,15.9223,123100.0
2007-09-21 13:15:00,23.92,23.99,23.9,23.97,126400.0,15.9156,15.9622,15.9023,15.9489,126400.0
2007-09-21 13:20:00,23.98,23.99,23.97,23.98,71600.0,15.9556,15.9622,15.9489,15.9556,71600.0
2007-09-21 13:25:00,23.97,23.98,23.97,23.98,53300.0,15.9489,15.9556,15.9489,15.9556,53300.0
2007-09-21 13:30:00,23.98,24.02,23.98,24.01,138500.0,15.9556,15.9822,15.9556,15.9755,138500.0
2007-09-21 13:35:00,24.01,24.05,24.01,24.04,127600.0,15.9755,16.0021,15.9755,15.9955,127600.0
2007-09-21 13:40:00,24.04,24.04,23.99,24.03,134900.0,15.9955,15.9955,15.9622,15.9888,134900.0
2007-09-21 13:45:00,24.02,24.04,23.98,24.0,102600.0,15.9822,15.9955,15.9556,15.9689,102600.0
2007-09-21 13:50:00,24.0,24.0,23.97,23.98,64400.0,15.9689,15.9689,15.9489,15.9556,64400.0
2007-09-21 13:55:00,23.98,23.98,23.85,23.87,373000.0,15.9556,15.9556,15.8691,15.8824,373000.0
2007-09-21 14:00:00,23.87,23.91,23.86,23.89,318000.0,15.8824,15.909,15.8757,15.8957,318000.0
2007-09-21 14:05:00,23.89,23.91,23.88,23.9,174800.0,15.8957,15.909,15.889,15.9023,174800.0
2007-09-21 14:10:00,23.9,23.94,23.88,23.93,154800.0,15.9023,15.9289,15.889,15.9223,154800.0
2007-09-21 14:15:00,23.93,23.96,23.91,23.93,167000.0,15.9223,15.9423,15.909,15.9223,167000.0
2007-09-21 14:20:00,23.92,23.94,23.91,23.92,136000.0,15.9156,15.9289,15.909,15.9156,136000.0
2007-09-21 14:25:00,23.91,23.98,23.91,23.98,144000.0,15.909,15.9556,15.909,15.9556,144000.0
2007-09-21 14:30:00,23.98,24.0,23.97,23.99,222400.0,15.9556,15.9689,15.9489,15.9622,222400.0
2007-09-21 14:35:00,23.98,23.99,23.91,23.91,252400.0,15.9556,15.9622,15.909,15.909,252400.0
2007-09-21 14:40:00,23.91,23.94,23.89,23.93,217700.0,15.909,15.9289,15.8957,15.9223,217700.0
2007-09-21 14:45:00,23.93,23.93,23.9,23.91,133900.0,15.9223,15.9223,15.9023,15.909,133900.0
2007-09-21 14:50:00,23.9,23.92,23.9,23.92,77400.0,15.9023,15.9156,15.9023,15.9156,77400.0
2007-09-21 14:55:00,23.92,23.92,23.87,23.91,121500.0,15.9156,15.9156,15.8824,15.909,121500.0
2007-09-21 15:00:00,23.91,23.92,23.88,23.91,136400.0,15.909,15.9156,15.889,15.909,136400.0
2007-09-21 15:05:00,23.91,23.93,23.9,23.91,102500.0,15.909,15.9223,15.9023,15.909,102500.0
2007-09-21 15:10:00,23.92,23.95,23.91,23.95,117400.0,15.9156,15.9356,15.909,15.9356,117400.0
2007-09-21 15:15:00,23.95,23.96,23.92,23.93,137800.0,15.9356,15.9423,15.9156,15.9223,137800.0
2007-09-21 15:20:00,23.94,23.94,23.91,23.94,114200.0,15.9289,15.9289,15.909,15.9289,114200.0
2007-09-21 15:25:00,23.93,23.96,23.93,23.95,218600.0,15.9223,15.9423,15.9223,15.9356,218600.0
2007-09-21 15:30:00,23.95,23.97,23.94,23.96,156200.0,15.9356,15.9489,15.9289,15.9423,156200.0
2007-09-21 15:35:00,23.96,23.97,23.92,23.95,211100.0,15.9423,15.9489,15.9156,15.9356,211100.0
2007-09-21 15:40:00,23.95,23.98,23.92,23.93,231500.0,15.9356,15.9556,15.9156,15.9223,231500.0
2007-09-21 15:45:00,23.93,23.96,23.92,23.93,345900.0,15.9223,15.9423,15.9156,15.9223,345900.0
2007-09-21 15:50:00,23.94,23.94,23.91,23.92,170600.0,15.9289,15.9289,15.909,15.9156,170600.0
2007-09-21 15:55:00,23.91,23.97,23.9,23.96,385300.0,15.909,15.9489,15.9023,15.9423,385300.0
2007-09-24 09:30:00,24.0,24.05,23.97,23.97,389800.0,15.9689,16.0021,15.9489,15.9489,389800.0
2007-09-24 09:35:00,23.97,23.98,23.91,23.91,243400.0,15.9489,15.9556,15.909,15.909,243400.0
2007-09-24 09:40:00,23.91,23.96,23.9,23.95,230100.0,15.909,15.9423,15.9023,15.9356,230100.0
2007-09-24 09:45:00,23.95,24.01,23.92,23.98,253400.0,15.9356,15.9755,15.9156,15.9556,253400.0
2007-09-24 09:50:00,23.98,24.01,23.97,24.0,185500.0,15.9556,15.9755,15.9489,15.9689,185500.0
2007-09-24 09:55:00,24.0,24.03,23.97,24.0,336100.0,15.9689,15.9888,15.9489,15.9689,336100.0
2007-09-24 10:00:00,24.0,24.08,23.95,24.07,202000.0,15.9689,16.0221,15.9356,16.0154,202000.0
2007-09-24 10:05:00,24.08,24.15,24.04,24.04,225000.0,16.0221,16.0687,15.9955,15.9955,225000.0
2007-09-24 10:10:00,24.04,24.09,24.01,24.08,59900.0,15.9955,16.0288,15.9755,16.0221,59900.0
2007-09-24 10:15:00,24.08,24.14,24.07,24.1,108600.0,16.0221,16.062,16.0154,16.0354,108600.0
2007-09-24 10:20:00,24.1,24.11,24.06,24.11,178000.0,16.0354,16.0421,16.0088,16.0421,178000.0
2007-09-24 10:25:00,24.1,24.22,24.07,24.2,353400.0,16.0354,16.1153,16.0154,16.1019,353400.0
2007-09-24 10:30:00,24.2,24.25,24.16,24.24,204800.0,16.1019,16.1352,16.0753,16.1286,204800.0
2007-09-24 10:35:00,24.24,24.28,24.22,24.24,234300.0,16.1286,16.1552,16.1153,16.1286,234300.0
2007-09-24 10:40:00,24.24,24.25,24.17,24.22,117300.0,16.1286,16.1352,16.082,16.1153,117300.0
2007-09-24 10:45:00,24.23,24.24,24.14,24.21,330000.0,16.1219,16.1286,16.062,16.1086,330000.0
2007-09-24 10:50:00,24.2,24.24,24.17,24.22,142100.0,16.1019,16.1286,16.082,16.1153,142100.0
2007-09-24 10:55:00,24.23,24.23,24.18,24.19,226100.0,16.1219,16.1219,16.0886,16.0953,226100.0
2007-09-24 11:00:00,24.2,24.21,24.15,24.15,79800.0,16.1019,16.1086,16.0687,16.0687,79800.0
2007-09-24 11:05:00,24.16,24.16,24.09,24.09,241800.0,16.0753,16.0753,16.0288,16.0288,241800.0
2007-09-24 11:10:00,24.1,24.11,24.05,24.08,131300.0,16.0354,16.0421,16.0021,16.0221,131300.0
2007-09-24 11:15:00,24.07,24.17,24.07,24.1,171100.0,16.0154,16.082,16.0154,16.0354,171100.0
2007-09-24 11:20:00,24.11,24.19,24.07,24.07,285600.0,16.0421,16.0953,16.0154,16.0154,285600.0
2007-09-24 11:25:00,24.08,24.08,24.04,24.06,169800.0,16.0221,16.0221,15.9955,16.0088,169800.0
2007-09-24 11:30:00,24.06,24.08,24.05,24.05,82400.0,16.0088,16.0221,16.0021,16.0021,82400.0
2007-09-24 11:35:00,24.05,24.07,24.03,24.06,94700.0,16.0021,16.0154,15.9888,16.0088,94700.0
2007-09-24 11:40:00,24.07,24.1,24.05,24.08,86700.0,16.0154,16.0354,16.0021,16.0221,86700.0
2007-09-24 11:45:00,24.08,24.09,24.05,24.08,106200.0,16.0221,16.0288,16.0021,16.0221,106200.0
2007-09-24 11:50:00,24.08,24.12,24.06,24.11,75400.0,16.0221,16.0487,16.0088,16.0421,75400.0
2007-09-24 11:55:00,24.11,24.12,24.08,24.11,94900.0,16.0421,16.0487,16.0221,16.0421,94900.0
2007-09-24 12:00:00,24.12,24.14,24.11,24.13,143000.0,16.0487,16.062,16.0421,16.0554,143000.0
2007-09-24 12:05:00,24.13,24.18,24.12,24.13,178500.0,16.0554,16.0886,16.0487,16.0554,178500.0
2007-09-24 12:10:00,24.13,24.16,24.11,24.14,119200.0,16.0554,16.0753,16.0421,16.062,119200.0
2007-09-24 12:15:00,24.14,24.15,24.13,24.14,74900.0,16.062,16.0687,16.0554,16.062,74900.0
2007-09-24 12:20:00,24.14,24.15,24.11,24.11,72800.0,16.062,16.0687,16.0421,16.0421,72800.0
2007-09-24 12:25:00,24.11,24.15,24.1,24.14,49300.0,16.0421,16.0687,16.0354,16.062,49300.0
2007-09-24 12:30:00,24.15,24.15,24.12,24.14,71800.0,16.0687,16.0687,16.0487,16.062,71800.0
2007-09-24 12:35:00,24.13,24.14,24.11,24.14,51500.0,16.0554,16.062,16.0421,16.062,51500.0
2007-09-24 12:40:00,24.13,24.16,24.11,24.15,101300.0,16.0554,16.0753,16.0421,16.0687,101300.0
2007-09-24 12:45:00,24.15,24.16,24.14,24.15,44700.0,16.0687,16.0753,16.062,16.0687,44700.0
2007-09-24 12:50:00,24.15,24.19,24.13,24.14,129700.0,16.0687,16.0953,16.0554,16.062,129700.0
2007-09-24 12:55:00,24.14,24.17,24.13,24.16,53600.0,16.062,16.082,16.0554,16.0753,53600.0
2007-09-24 13:00:00,24.15,24.16,24.13,24.15,55600.0,16.0687,16.0753,16.0554,16.0687,55600.0
2007-09-24 13:05:00,24.14,24.19,24.14,24.18,61900.0,16.062,16.0953,16.062,16.0886,61900.0
2007-09-24 13:10:00,24.18,24.19,24.17,24.18,115600.0,16.0886,16.0953,16.082,16.0886,115600.0
2007-09-24 13:15:00,24.19,24.19,24.15,24.18,59500.0,16.0953,16.0953,16.0687,16.0886,59500.0
2007-09-24 13:20:00,24.17,24.17,24.11,24.12,143600.0,16.082,16.082,16.0421,16.0487,143600.0
2007-09-24 13:25:00,24.11,24.15,24.09,24.11,242600.0,16.0421,16.0687,16.0288,16.0421,242600.0
2007-09-24 13:30:00,24.11,24.12,24.07,24.08,109500.0,16.0421,16.0487,16.0154,16.0221,109500.0
2007-09-24 13:35:00,24.07,24.07,24.04,24.06,86000.0,16.0154,16.0154,15.9955,16.0088,86000.0
2007-09-24 13:40:00,24.06,24.06,24.02,24.02,106400.0,16.0088,16.0088,15.9822,15.9822,106400.0
2007-09-24 13:45:00,24.03,24.05,23.99,23.99,171600.0,15.9888,16.0021,15.9622,15.9622,171600.0
2007-09-24 13:50:00,24.0,24.02,23.99,24.01,105900.0,15.9689,15.9822,15.9622,15.9755,105900.0
2007-09-24 13:55:00,24.01,24.01,24.0,24.01,41700.0,15.9755,15.9755,15.9689,15.9755,41700.0
2007-09-24 14:00:00,24.0,24.05,23.99,24.0,106100.0,15.9689,16.0021,15.9622,15.9689,106100.0
2007-09-24 14:05:00,23.99,24.04,23.99,24.03,104700.0,15.9622,15.9955,15.9622,15.9888,104700.0
2007-09-24 14:10:00,24.03,24.03,24.0,24.01,40000.0,15.9888,15.9888,15.9689,15.9755,40000.0
2007-09-24 14:15:00,24.02,24.13,24.0,24.01,80500.0,15.9822,16.0554,15.9689,15.9755,80500.0
2007-09-24 14:20:00,24.01,24.03,23.98,24.0,133600.0,15.9755,15.9888,15.9556,15.9689,133600.0
2007-09-24 14:25:00,24.0,24.02,23.99,24.0,299800.0,15.9689,15.9822,15.9622,15.9689,299800.0
2007-09-24 14:30:00,24.0,24.01,23.96,23.99,157400.0,15.9689,15.9755,15.9423,15.9622,157400.0
2007-09-24 14:35:00,23.99,24.0,23.95,23.99,104900.0,15.9622,15.9689,15.9356,15.9622,104900.0
2007-09-24 14:40:00,24.0,24.02,23.99,24.0,90300.0,15.9689,15.9822,15.9622,15.9689,90300.0
2007-09-24 14:45:00,24.0,24.03,23.98,24.02,144900.0,15.9689,15.9888,15.9556,15.9822,144900.0
2007-09-24 14:50:00,24.03,24.05,24.01,24.02,112300.0,15.9888,16.0021,15.9755,15.9822,112300.0
2007-09-24 14:55:00,24.02,24.02,23.99,24.01,66200.0,15.9822,15.9822,15.9622,15.9755,66200.0
2007-09-24 15:00:00,24.01,24.01,23.96,24.0,198600.0,15.9755,15.9755,15.9423,15.9689,198600.0
2007-09-24 15:05:00,24.0,24.02,23.96,23.98,159900.0,15.9689,15.9822,15.9423,15.9556,159900.0
2007-09-24 15:10:00,23.99,23.99,23.95,23.96,129600.0,15.9622,15.9622,15.9356,15.9423,129600.0
2007-09-24 15:15:00,23.96,24.0,23.95,24.0,108800.0,15.9423,15.9689,15.9356,15.9689,108800.0
2007-09-24 15:20:00,24.0,24.03,23.99,24.03,129000.0,15.9689,15.9888,15.9622,15.9888,129000.0
2007-09-24 15:25:00,24.03,24.03,24.0,24.02,144400.0,15.9888,15.9888,15.9689,15.9822,144400.0
2007-09-24 15:30:00,24.01,24.03,23.99,24.0,97100.0,15.9755,15.9888,15.9622,15.9689,97100.0
2007-09-24 15:35:00,24.01,24.01,23.98,24.01,126700.0,15.9755,15.9755,15.9556,15.9755,126700.0
2007-09-24 15:40:00,24.0,24.05,24.0,24.04,159700.0,15.9689,16.0021,15.9689,15.9955,159700.0
2007-09-24 15:45:00,24.05,24.06,24.04,24.06,190800.0,16.0021,16.0088,15.9955,16.0088,190800.0
2007-09-24 15:50:00,24.06,24.06,24.02,24.02,183300.0,16.0088,16.0088,15.9822,15.9822,183300.0
2007-09-24 15:55:00,24.02,24.07,24.0,24.07,261600.0,15.9822,16.0154,15.9689,16.0154,261600.0
2007-09-25 09:30:00,23.98,24.0,23.9,23.9,206000.0,15.9556,15.9689,15.9023,15.9023,206000.0
2007-09-25 09:35:00,23.91,23.97,23.82,23.87,208400.0,15.909,15.9489,15.8491,15.8824,208400.0
2007-09-25 09:40:00,23.88,23.91,23.76,23.78,188900.0,15.889,15.909,15.8092,15.8225,188900.0
2007-09-25 09:45:00,23.79,23.89,23.78,23.87,172200.0,15.8291,15.8957,15.8225,15.8824,172200.0
2007-09-25 09:50:00,23.87,23.95,23.84,23.89,124700.0,15.8824,15.9356,15.8624,15.8957,124700.0
2007-09-25 09:55:00,23.89,23.89,23.85,23.87,101400.0,15.8957,15.8957,15.8691,15.8824,101400.0
2007-09-25 10:00:00,23.86,23.95,23.85,23.91,149400.0,15.8757,15.9356,15.8691,15.909,149400.0
2007-09-25 10:05:00,23.91,23.94,23.88,23.93,102900.0,15.909,15.9289,15.889,15.9223,102900.0
2007-09-25 10:10:00,23.93,23.99,23.91,23.96,154100.0,15.9223,15.9622,15.909,15.9423,154100.0
2007-09-25 10:15:00,23.95,23.96,23.87,23.95,168100.0,15.9356,15.9423,15.8824,15.9356,168100.0
2007-09-25 10:20:00,23.95,24.0,23.91,23.91,248400.0,15.9356,15.9689,15.909,15.909,248400.0
2007-09-25 10:25:00,23.91,23.92,23.85,23.89,158300.0,15.909,15.9156,15.8691,15.8957,158300.0
2007-09-25 10:30:00,23.89,23.9,23.82,23.86,79400.0,15.8957,15.9023,15.8491,15.8757,79400.0
2007-09-25 10:35:00,23.85,23.94,23.85,23.94,108100.0,15.8691,15.9289,15.8691,15.9289,108100.0
2007-09-25 10:40:00,23.94,23.99,23.93,23.96,74500.0,15.9289,15.9622,15.9223,15.9423,74500.0
2007-09-25 10:45:00,23.97,23.98,23.91,23.92,56800.0,15.9489,15.9556,15.909,15.9156,56800.0
2007-09-25 10:50:00,23.91,23.92,23.88,23.88,67600.0,15.909,15.9156,15.889,15.889,67600.0
2007-09-25 10:55:00,23.89,23.9,23.85,23.87,95300.0,15.8957,15.9023,15.8691,15.8824,95300.0
2007-09-25 11:00:00,23.87,23.91,23.86,23.91,74500.0,15.8824,15.909,15.8757,15.909,74500.0
2007-09-25 11:05:00,23.91,24.02,23.91,24.0,138300.0,15.909,15.9822,15.909,15.9689,138300.0
2007-09-25 11:10:00,24.0,24.05,24.0,24.0,144200.0,15.9689,16.0021,15.9689,15.9689,144200.0
2007-09-25 11:15:00,24.0,24.13,24.0,24.12,203300.0,15.9689,16.0554,15.9689,16.0487,203300.0
2007-09-25 11:20:00,24.1,24.13,23.98,23.99,201100.0,16.0354,16.0554,15.9556,15.9622,201100.0
2007-09-25 11:25:00,23.99,24.06,23.96,24.05,136900.0,15.9622,16.0088,15.9423,16.0021,136900.0
2007-09-25 11:30:00,24.06,24.08,24.02,24.04,84700.0,16.0088,16.0221,15.9822,15.9955,84700.0
2007-09-25 11:35:00,24.04,24.05,23.98,23.99,104800.0,15.9955,16.0021,15.9556,15.9622,104800.0
2007-09-25 11:40:00,23.99,23.99,23.96,23.97,70500.0,15.9622,15.9622,15.9423,15.9489,70500.0
2007-09-25 11:45:00,23.98,24.0,23.97,23.99,76000.0,15.9556,15.9689,15.9489,15.9622,76000.0
2007-09-25 11:50:00,23.99,23.99,23.95,23.95,77400.0,15.9622,15.9622,15.9356,15.9356,77400.0
2007-09-25 11:55:00,23.96,24.02,23.95,24.02,91800.0,15.9423,15.9822,15.9356,15.9822,91800.0
2007-09-25 12:00:00,24.02,24.06,24.01,24.04,93800.0,15.9822,16.0088,15.9755,15.9955,93800.0
2007-09-25 12:05:00,24.05,24.07,24.03,24.04,91100.0,16.0021,16.0154,15.9888,15.9955,91100.0
2007-09-25 12:10:00,24.04,24.04,23.96,23.96,66600.0,15.9955,15.9955,15.9423,15.9423,66600.0
2007-09-25 12:15:00,23.95,24.03,23.91,23.98,119000.0,15.9356,15.9888,15.909,15.9556,119000.0
2007-09-25 12:20:00,23.99,24.0,23.95,23.97,95200.0,15.9622,15.9689,15.9356,15.9489,95200.0
2007-09-25 12:25:00,23.98,24.0,23.96,23.97,73800.0,15.9556,15.9689,15.9423,15.9489,73800.0
2007-09-25 12:30:00,23.96,23.97,23.93,23.95,84300.0,15.9423,15.9489,15.9223,15.9356,84300.0
2007-09-25 12:35:00,23.94,23.95,23.9,23.91,45800.0,15.9289,15.9356,15.9023,15.909,45800.0
2007-09-25 12:40:00,23.9,23.94,23.9,23.94,27000.0,15.9023,15.9289,15.9023,15.9289,27000.0
2007-09-25 12:45:00,23.94,23.97,23.93,23.94,57000.0,15.9289,15.9489,15.9223,15.9289,57000.0
2007-09-25 12:50:00,23.94,23.96,23.93,23.95,48200.0,15.9289,15.9423,15.9223,15.9356,48200.0
2007-09-25 12:55:00,23.95,23.96,23.93,23.96,38200.0,15.9356,15.9423,15.9223,15.9423,38200.0
2007-09-25 13:00:00,23.95,23.95,23.93,23.95,38000.0,15.9356,15.9356,15.9223,15.9356,38000.0
2007-09-25 13:05:00,23.95,23.97,23.94,23.97,65700.0,15.9356,15.9489,15.9289,15.9489,65700.0
2007-09-25 13:10:00,23.97,24.0,23.97,24.0,98400.0,15.9489,15.9689,15.9489,15.9689,98400.0
2007-09-25 13:15:00,23.99,24.0,23.96,23.99,149700.0,15.9622,15.9689,15.9423,15.9622,149700.0
2007-09-25 13:20:00,23.99,24.0,23.96,23.96,58900.0,15.9622,15.9689,15.9423,15.9423,58900.0
2007-09-25 13:25:00,23.96,24.0,23.96,24.0,126800.0,15.9423,15.9689,15.9423,15.9689,126800.0
2007-09-25 13:30:00,24.0,24.01,23.99,24.0,67800.0,15.9689,15.9755,15.9622,15.9689,67800.0
2007-09-25 13:35:00,24.01,24.02,23.99,24.01,91000.0,15.9755,15.9822,15.9622,15.9755,91000.0
2007-09-25 13:40:00,24.0,24.01,24.0,24.0,96700.0,15.9689,15.9755,15.9689,15.9689,96700.0
2007-09-25 13:45:00,24.01,24.01,23.99,24.0,112300.0,15.9755,15.9755,15.9622,15.9689,112300.0
2007-09-25 13:50:00,24.0,24.01,23.97,23.98,83600.0,15.9689,15.9755,15.9489,15.9556,83600.0
2007-09-25 13:55:00,23.98,24.02,23.97,24.01,44700.0,15.9556,15.9822,15.9489,15.9755,44700.0
2007-09-25 14:00:00,24.0,24.0,23.98,24.0,72600.0,15.9689,15.9689,15.9556,15.9689,72600.0
2007-09-25 14:05:00,23.99,24.02,23.97,23.99,89700.0,15.9622,15.9822,15.9489,15.9622,89700.0
2007-09-25 14:10:00,23.98,23.99,23.96,23.99,50600.0,15.9556,15.9622,15.9423,15.9622,50600.0
2007-09-25 14:15:00,23.99,23.99,23.96,23.99,66400.0,15.9622,15.9622,15.9423,15.9622,66400.0
2007-09-25 14:20:00,23.99,24.0,23.98,23.98,36100.0,15.9622,15.9689,15.9556,15.9556,36100.0
2007-09-25 14:25:00,23.98,24.0,23.98,24.0,42700.0,15.9556,15.9689,15.9556,15.9689,42700.0
2007-09-25 14:30:00,24.0,24.0,23.97,23.97,34900.0,15.9689,15.9689,15.9489,15.9489,34900.0
2007-09-25 14:35:00,23.97,23.99,23.96,23.98,63000.0,15.9489,15.9622,15.9423,15.9556,63000.0
2007-09-25 14:40:00,23.98,24.0,23.96,24.0,39700.0,15.9556,15.9689,15.9423,15.9689,39700.0
2007-09-25 14:45:00,24.0,24.02,23.99,24.0,85300.0,15.9689,15.9822,15.9622,15.9689,85300.0
2007-09-25 14:50:00,23.99,24.0,23.98,23.98,41300.0,15.9622,15.9689,15.9556,15.9556,41300.0
2007-09-25 14:55:00,23.98,24.0,23.98,24.0,136300.0,15.9556,15.9689,15.9556,15.9689,136300.0
2007-09-25 15:00:00,24.0,24.02,23.98,23.99,92900.0,15.9689,15.9822,15.9556,15.9622,92900.0
2007-09-25 15:05:00,23.99,24.0,23.98,23.99,84700.0,15.9622,15.9689,15.9556,15.9622,84700.0
2007-09-25 15:10:00,23.99,24.0,23.99,24.0,77900.0,15.9622,15.9689,15.9622,15.9689,77900.0
2007-09-25 15:15:00,23.99,24.0,23.98,23.98,112000.0,15.9622,15.9689,15.9556,15.9556,112000.0
2007-09-25 15:20:00,23.98,23.99,23.97,23.97,59600.0,15.9556,15.9622,15.9489,15.9489,59600.0
2007-09-25 15:25:00,23.97,24.0,23.97,24.0,70200.0,15.9489,15.9689,15.9489,15.9689,70200.0
2007-09-25 15:30:00,24.0,24.01,23.99,24.0,102400.0,15.9689,15.9755,15.9622,15.9689,102400.0
2007-09-25 15:35:00,24.0,24.0,23.97,23.97,80700.0,15.9689,15.9689,15.9489,15.9489,80700.0
2007-09-25 15:40:00,23.97,23.99,23.95,23.99,146300.0,15.9489,15.9622,15.9356,15.9622,146300.0
2007-09-25 15:45:00,23.98,23.99,23.97,23.98,168000.0,15.9556,15.9622,15.9489,15.9556,168000.0
2007-09-25 15:50:00,23.98,24.06,23.98,24.05,343200.0,15.9556,16.0088,15.9556,16.0021,343200.0
2007-09-25 15:55:00,24.06,24.12,24.05,24.12,424200.0,16.0088,16.0487,16.0021,16.0487,424200.0
2007-09-26 09:30:00,24.3,24.45,24.29,24.35,460200.0,16.1685,16.2683,16.1618,16.2017,460200.0
2007-09-26 09:35:00,24.36,24.48,24.32,24.46,440800.0,16.2084,16.2882,16.1818,16.2749,440800.0
2007-09-26 09:40:00,24.46,24.5,24.33,24.37,150600.0,16.2749,16.3016,16.1884,16.2151,150600.0
2007-09-26 09:45:00,24.37,24.37,24.26,24.33,200300.0,16.2151,16.2151,16.1419,16.1884,200300.0
2007-09-26 09:50:00,24.34,24.34,24.27,24.31,226900.0,16.1951,16.1951,16.1485,16.1751,226900.0
2007-09-26 09:55:00,24.3,24.33,24.29,24.3,124300.0,16.1685,16.1884,16.1618,16.1685,124300.0
2007-09-26 10:00:00,24.3,24.43,24.3,24.38,208400.0,16.1685,16.255,16.1685,16.2217,208400.0
2007-09-26 10:05:00,24.37,24.38,24.34,24.35,59000.0,16.2151,16.2217,16.1951,16.2017,59000.0
2007-09-26 10:10:00,24.35,24.4,24.34,24.36,109100.0,16.2017,16.235,16.1951,16.2084,109100.0
2007-09-26 10:15:00,24.36,24.39,24.34,24.38,87100.0,16.2084,16.2284,16.1951,16.2217,87100.0
2007-09-26 10:20:00,24.39,24.43,24.38,24.42,107600.0,16.2284,16.255,16.2217,16.2483,107600.0
2007-09-26 10:25:00,24.42,24.44,24.41,24.44,80900.0,16.2483,16.2616,16.2417,16.2616,80900.0
2007-09-26 10:30:00,24.44,24.47,24.42,24.44,120000.0,16.2616,16.2816,16.2483,16.2616,120000.0
2007-09-26 10:35:00,24.43,24.44,24.38,24.38,103500.0,16.255,16.2616,16.2217,16.2217,103500.0
2007-09-26 10:40:00,24.38,24.39,24.35,24.37,101900.0,16.2217,16.2284,16.2017,16.2151,101900.0
2007-09-26 10:45:00,24.37,24.37,24.34,24.34,55800.0,16.2151,16.2151,16.1951,16.1951,55800.0
2007-09-26 10:50:00,24.34,24.37,24.28,24.29,172000.0,16.1951,16.2151,16.1552,16.1618,172000.0
2007-09-26 10:55:00,24.29,24.3,24.26,24.3,178000.0,16.1618,16.1685,16.1419,16.1685,178000.0
2007-09-26 11:00:00,24.3,24.36,24.3,24.35,167700.0,16.1685,16.2084,16.1685,16.2017,167700.0
2007-09-26 11:05:00,24.36,24.44,24.36,24.43,225200.0,16.2084,16.2616,16.2084,16.255,225200.0
2007-09-26 11:10:00,24.43,24.45,24.4,24.43,117900.0,16.255,16.2683,16.235,16.255,117900.0
2007-09-26 11:15:00,24.43,24.45,24.41,24.45,101000.0,16.255,16.2683,16.2417,16.2683,101000.0
2007-09-26 11:20:00,24.45,24.45,24.4,24.4,133900.0,16.2683,16.2683,16.235,16.235,133900.0
2007-09-26 11:25:00,24.4,24.41,24.4,24.4,47000.0,16.235,16.2417,16.235,16.235,47000.0
2007-09-26 11:30:00,24.41,24.41,24.4,24.4,43700.0,16.2417,16.2417,16.235,16.235,43700.0
2007-09-26 11:35:00,24.41,24.41,24.37,24.37,151000.0,16.2417,16.2417,16.2151,16.2151,151000.0
2007-09-26 11:40:00,24.38,24.4,24.36,24.39,134100.0,16.2217,16.235,16.2084,16.2284,134100.0
2007-09-26 11:45:00,24.39,24.41,24.36,24.37,93900.0,16.2284,16.2417,16.2084,16.2151,93900.0
2007-09-26 11:50:00,24.36,24.38,24.33,24.34,97000.0,16.2084,16.2217,16.1884,16.1951,97000.0
2007-09-26 11:55:00,24.34,24.35,24.31,24.32,129200.0,16.1951,16.2017,16.1751,16.1818,129200.0
2007-09-26 12:00:00,24.32,24.35,24.31,24.35,59900.0,16.1818,16.2017,16.1751,16.2017,59900.0
2007-09-26 12:05:00,24.34,24.36,24.3,24.31,99100.0,16.1951,16.2084,16.1685,16.1751,99100.0
2007-09-26 12:10:00,24.31,24.32,24.29,24.31,56400.0,16.1751,16.1818,16.1618,16.1751,56400.0
2007-09-26 12:15:00,24.31,24.31,24.27,24.29,64900.0,16.1751,16.1751,16.1485,16.1618,64900.0
2007-09-26 12:20:00,24.28,24.3,24.26,24.26,72300.0,16.1552,16.1685,16.1419,16.1419,72300.0
2007-09-26 12:25:00,24.27,24.3,24.26,24.3,237500.0,16.1485,16.1685,16.1419,16.1685,237500.0
2007-09-26 12:30:00,24.3,24.3,24.26,24.28,146300.0,16.1685,16.1685,16.1419,16.1552,146300.0
2007-09-26 12:35:00,24.27,24.32,24.27,24.3,99000.0,16.1485,16.1818,16.1485,16.1685,99000.0
2007-09-26 12:40:00,24.31,24.31,24.29,24.3,85600.0,16.1751,16.1751,16.1618,16.1685,85600.0
2007-09-26 12:45:00,24.3,24.33,24.28,24.3,114500.0,16.1685,16.1884,16.1552,16.1685,114500.0
2007-09-26 12:50:00,24.29,24.31,24.28,24.29,168000.0,16.1618,16.1751,16.1552,16.1618,168000.0
2007-09-26 12:55:00,24.29,24.3,24.28,24.29,59500.0,16.1618,16.1685,16.1552,16.1618,59500.0
2007-09-26 13:00:00,24.28,24.33,24.28,24.32,146600.0,16.1552,16.1884,16.1552,16.1818,146600.0
2007-09-26 13:05:00,24.32,24.33,24.31,24.32,141600.0,16.1818,16.1884,16.1751,16.1818,141600.0
2007-09-26 13:10:00,24.32,24.37,24.32,24.34,112100.0,16.1818,16.2151,16.1818,16.1951,112100.0
2007-09-26 13:15:00,24.34,24.35,24.3,24.3,91300.0,16.1951,16.2017,16.1685,16.1685,91300.0
2007-09-26 13:20:00,24.3,24.33,24.3,24.3,78300.0,16.1685,16.1884,16.1685,16.1685,78300.0
2007-09-26 13:25:00,24.31,24.32,24.3,24.31,67300.0,16.1751,16.1818,16.1685,16.1751,67300.0
2007-09-26 13:30:00,24.31,24.31,24.27,24.27,118700.0,16.1751,16.1751,16.1485,16.1485,118700.0
2007-09-26 13:35:00,24.27,24.28,24.24,24.25,143400.0,16.1485,16.1552,16.1286,16.1352,143400.0
2007-09-26 13:40:00,24.26,24.29,24.25,24.26,129100.0,16.1419,16.1618,16.1352,16.1419,129100.0
2007-09-26 13:45:00,24.26,24.27,24.24,24.26,122300.0,16.1419,16.1485,16.1286,16.1419,122300.0
2007-09-26 13:50:00,24.27,24.27,24.22,24.24,129900.0,16.1485,16.1485,16.1153,16.1286,129900.0
2007-09-26 13:55:00,24.23,24.24,24.2,24.23,212200.0,16.1219,16.1286,16.1019,16.1219,212200.0
2007-09-26 14:00:00,24.22,24.26,24.21,24.21,126100.0,16.1153,16.1419,16.1086,16.1086,126100.0
2007-09-26 14:05:00,24.21,24.26,24.2,24.25,288900.0,16.1086,16.1419,16.1019,16.1352,288900.0
2007-09-26 14:10:00,24.24,24.24,24.16,24.17,197300.0,16.1286,16.1286,16.0753,16.082,197300.0
2007-09-26 14:15:00,24.16,24.19,24.16,24.16,139600.0,16.0753,16.0953,16.0753,16.0753,139600.0
2007-09-26 14:20:00,24.17,24.18,24.16,24.17,78900.0,16.082,16.0886,16.0753,16.082,78900.0
2007-09-26 14:25:00,24.18,24.18,24.1,24.14,170200.0,16.0886,16.0886,16.0354,16.062,170200.0
2007-09-26 14:30:00,24.15,24.18,24.13,24.15,123500.0,16.0687,16.0886,16.0554,16.0687,123500.0
2007-09-26 14:35:00,24.15,24.16,24.14,24.14,164200.0,16.0687,16.0753,16.062,16.062,164200.0
2007-09-26 14:40:00,24.15,24.15,24.08,24.11,136200.0,16.0687,16.0687,16.0221,16.0421,136200.0
2007-09-26 14:45:00,24.11,24.12,24.06,24.07,136400.0,16.0421,16.0487,16.0088,16.0154,136400.0
2007-09-26 14:50:00,24.07,24.15,24.07,24.12,160100.0,16.0154,16.0687,16.0154,16.0487,160100.0
2007-09-26 14:55:00,24.13,24.17,24.12,24.13,150400.0,16.0554,16.082,16.0487,16.0554,150400.0
2007-09-26 15:00:00,24.13,24.15,24.12,24.14,97200.0,16.0554,16.0687,16.0487,16.062,97200.0
2007-09-26 15:05:00,24.14,24.15,24.12,24.15,177200.0,16.062,16.0687,16.0487,16.0687,177200.0
2007-09-26 15:10:00,24.15,24.15,24.1,24.14,273300.0,16.0687,16.0687,16.0354,16.062,273300.0
2007-09-26 15:15:00,24.14,24.14,24.09,24.11,243100.0,16.062,16.062,16.0288,16.0421,243100.0
2007-09-26 15:20:00,24.11,24.13,24.07,24.08,230400.0,16.0421,16.0554,16.0154,16.0221,230400.0
2007-09-26 15:25:00,24.08,24.14,24.07,24.12,308000.0,16.0221,16.062,16.0154,16.0487,308000.0
2007-09-26 15:30:00,24.12,24.14,24.05,24.1,359600.0,16.0487,16.062,16.0021,16.0354,359600.0
2007-09-26 15:35:00,24.1,24.15,24.09,24.13,450400.0,16.0354,16.0687,16.0288,16.0554,450400.0
2007-09-26 15:40:00,24.13,24.18,24.11,24.17,478200.0,16.0554,16.0886,16.0421,16.082,478200.0
2007-09-26 15:45:00,24.17,24.17,24.1,24.14,328500.0,16.082,16.082,16.0354,16.062,328500.0
2007-09-26 15:50:00,24.15,24.17,24.14,24.15,395900.0,16.0687,16.082,16.062,16.0687,395900.0
2007-09-26 15:55:00,24.14,24.16,24.12,24.15,230500.0,16.062,16.0753,16.0487,16.0687,230500.0
2007-09-27 09:30:00,24.14,24.38,24.1,24.21,438500.0,16.062,16.2217,16.0354,16.1086,438500.0
2007-09-27 09:35:00,24.22,24.33,24.18,24.31,148200.0,16.1153,16.1884,16.0886,16.1751,148200.0
2007-09-27 09:40:00,24.3,24.49,24.29,24.45,337300.0,16.1685,16.2949,16.1618,16.2683,337300.0
2007-09-27 09:45:00,24.45,24.48,24.4,24.46,293500.0,16.2683,16.2882,16.235,16.2749,293500.0
2007-09-27 09:50:00,24.46,24.5,24.42,24.47,176400.0,16.2749,16.3016,16.2483,16.2816,176400.0
2007-09-27 09:55:00,24.48,24.61,24.47,24.59,369900.0,16.2882,16.3747,16.2816,16.3614,369900.0
2007-09-27 10:00:00,24.59,24.61,24.51,24.6,331100.0,16.3614,16.3747,16.3082,16.3681,331100.0
2007-09-27 10:05:00,24.6,24.62,24.53,24.59,280200.0,16.3681,16.3814,16.3215,16.3614,280200.0
2007-09-27 10:10:00,24.59,24.59,24.35,24.35,260200.0,16.3614,16.3614,16.2017,16.2017,260200.0
2007-09-27 10:15:00,24.36,24.58,24.36,24.57,120800.0,16.2084,16.3548,16.2084,16.3481,120800.0
2007-09-27 10:20:00,24.57,24.59,24.52,24.53,136500.0,16.3481,16.3614,16.3149,16.3215,136500.0
2007-09-27 10:25:00,24.53,24.56,24.51,24.55,162100.0,16.3215,16.3415,16.3082,16.3348,162100.0
2007-09-27 10:30:00,24.56,24.56,24.49,24.52,81500.0,16.3415,16.3415,16.2949,16.3149,81500.0
2007-09-27 10:35:00,24.52,24.6,24.51,24.59,119900.0,16.3149,16.3681,16.3082,16.3614,119900.0
2007-09-27 10:40:00,24.6,24.6,24.57,24.59,95000.0,16.3681,16.3681,16.3481,16.3614,95000.0
2007-09-27 10:45:00,24.6,24.63,24.59,24.61,132800.0,16.3681,16.3881,16.3614,16.3747,132800.0
2007-09-27 10:50:00,24.61,24.62,24.52,24.57,110100.0,16.3747,16.3814,16.3149,16.3481,110100.0
2007-09-27 10:55:00,24.57,24.6,24.56,24.58,141800.0,16.3481,16.3681,16.3415,16.3548,141800.0
2007-09-27 11:00:00,24.58,24.6,24.58,24.59,42100.0,16.3548,16.3681,16.3548,16.3614,42100.0
2007-09-27 11:05:00,24.59,24.59,24.54,24.55,105200.0,16.3614,16.3614,16.3282,16.3348,105200.0
2007-09-27 11:10:00,24.55,24.58,24.55,24.57,49100.0,16.3348,16.3548,16.3348,16.3481,49100.0
2007-09-27 11:15:00,24.57,24.57,24.54,24.54,58400.0,16.3481,16.3481,16.3282,16.3282,58400.0
2007-09-27 11:20:00,24.54,24.54,24.46,24.47,590100.0,16.3282,16.3282,16.2749,16.2816,590100.0
2007-09-27 11:25:00,24.48,24.51,24.45,24.46,316300.0,16.2882,16.3082,16.2683,16.2749,316300.0
2007-09-27 11:30:00,24.46,24.49,24.42,24.45,212000.0,16.2749,16.2949,16.2483,16.2683,212000.0
2007-09-27 11:35:00,24.45,24.49,24.44,24.47,139100.0,16.2683,16.2949,16.2616,16.2816,139100.0
2007-09-27 11:40:00,24.47,24.51,24.45,24.49,92800.0,16.2816,16.3082,16.2683,16.2949,92800.0
2007-09-27 11:45:00,24.49,24.55,24.49,24.53,89300.0,16.2949,16.3348,16.2949,16.3215,89300.0
2007-09-27 11:50:00,24.54,24.57,24.53,24.55,98000.0,16.3282,16.3481,16.3215,16.3348,98000.0
2007-09-27 11:55:00,24.55,24.55,24.5,24.5,47500.0,16.3348,16.3348,16.3016,16.3016,47500.0
2007-09-27 12:00:00,24.5,24.55,24.5,24.52,69300.0,16.3016,16.3348,16.3016,16.3149,69300.0
2007-09-27 12:05:00,24.53,24.55,24.51,24.54,53600.0,16.3215,16.3348,16.3082,16.3282,53600.0
2007-09-27 12:10:00,24.55,24.56,24.54,24.54,38400.0,16.3348,16.3415,16.3282,16.3282,38400.0
2007-09-27 12:15:00,24.54,24.55,24.54,24.55,62500.0,16.3282,16.3348,16.3282,16.3348,62500.0
2007-09-27 12:20:00,24.55,24.55,24.49,24.49,182200.0,16.3348,16.3348,16.2949,16.2949,182200.0
2007-09-27 12:25:00,24.49,24.5,24.45,24.49,119200.0,16.2949,16.3016,16.2683,16.2949,119200.0
2007-09-27 12:30:00,24.49,24.51,24.48,24.5,53400.0,16.2949,16.3082,16.2882,16.3016,53400.0
2007-09-27 12:35:00,24.5,24.51,24.48,24.51,62300.0,16.3016,16.3082,16.2882,16.3082,62300.0
2007-09-27 12:40:00,24.51,24.53,24.51,24.52,30900.0,16.3082,16.3215,16.3082,16.3149,30900.0
2007-09-27 12:45:00,24.52,24.53,24.51,24.51,44500.0,16.3149,16.3215,16.3082,16.3082,44500.0
2007-09-27 12:50:00,24.52,24.52,24.49,24.5,49700.0,16.3149,16.3149,16.2949,16.3016,49700.0
2007-09-27 12:55:00,24.51,24.51,24.5,24.5,23100.0,16.3082,16.3082,16.3016,16.3016,23100.0
2007-09-27 13:00:00,24.51,24.56,24.5,24.56,89500.0,16.3082,16.3415,16.3016,16.3415,89500.0
2007-09-27 13:05:00,24.56,24.59,24.55,24.58,101100.0,16.3415,16.3614,16.3348,16.3548,101100.0
2007-09-27 13:10:00,24.58,24.6,24.58,24.58,70500.0,16.3548,16.3681,16.3548,16.3548,70500.0
2007-09-27 13:15:00,24.59,24.63,24.58,24.63,144100.0,16.3614,16.3881,16.3548,16.3881,144100.0
2007-09-27 13:20:00,24.63,24.64,24.61,24.61,94300.0,16.3881,16.3947,16.3747,16.3747,94300.0
2007-09-27 13:25:00,24.61,24.61,24.6,24.6,58000.0,16.3747,16.3747,16.3681,16.3681,58000.0
2007-09-27 13:30:00,24.6,24.63,24.6,24.63,59300.0,16.3681,16.3881,16.3681,16.3881,59300.0
2007-09-27 13:35:00,24.63,24.67,24.62,24.64,171300.0,16.3881,16.4147,16.3814,16.3947,171300.0
2007-09-27 13:40:00,24.64,24.67,24.62,24.66,95700.0,16.3947,16.4147,16.3814,16.408,95700.0
2007-09-27 13:45:00,24.66,24.66,24.63,24.65,101800.0,16.408,16.408,16.3881,16.4014,101800.0
2007-09-27 13:50:00,24.65,24.69,24.65,24.69,103500.0,16.4014,16.428,16.4014,16.428,103500.0
2007-09-27 13:55:00,24.69,24.75,24.69,24.74,220500.0,16.428,16.4679,16.428,16.4612,220500.0
2007-09-27 14:00:00,24.73,24.75,24.72,24.74,71600.0,16.4546,16.4679,16.4479,16.4612,71600.0
2007-09-27 14:05:00,24.74,24.78,24.72,24.77,179600.0,16.4612,16.4879,16.4479,16.4812,179600.0
2007-09-27 14:10:00,24.76,24.78,24.76,24.77,122400.0,16.4746,16.4879,16.4746,16.4812,122400.0
2007-09-27 14:15:00,24.78,24.8,24.77,24.78,104500.0,16.4879,16.5012,16.4812,16.4879,104500.0
2007-09-27 14:20:00,24.79,24.8,24.77,24.79,180500.0,16.4945,16.5012,16.4812,16.4945,180500.0
2007-09-27 14:25:00,24.8,24.93,24.79,24.91,447300.0,16.5012,16.5877,16.4945,16.5744,447300.0
2007-09-27 14:30:00,24.9,24.94,24.76,24.82,497000.0,16.5677,16.5943,16.4746,16.5145,497000.0
2007-09-27 14:35:00,24.83,24.83,24.77,24.79,152500.0,16.5211,16.5211,16.4812,16.4945,152500.0
2007-09-27 14:40:00,24.78,24.78,24.73,24.75,211900.0,16.4879,16.4879,16.4546,16.4679,211900.0
2007-09-27 14:45:00,24.75,24.79,24.72,24.79,143900.0,16.4679,16.4945,16.4479,16.4945,143900.0
2007-09-27 14:50:00,24.79,24.85,24.78,24.84,184500.0,16.4945,16.5344,16.4879,16.5278,184500.0
2007-09-27 14:55:00,24.84,24.84,24.8,24.82,97300.0,16.5278,16.5278,16.5012,16.5145,97300.0
2007-09-27 15:00:00,24.82,24.87,24.82,24.86,143400.0,16.5145,16.5477,16.5145,16.5411,143400.0
2007-09-27 15:05:00,24.86,24.89,24.84,24.89,206600.0,16.5411,16.561,16.5278,16.561,206600.0
2007-09-27 15:10:00,24.89,24.92,24.88,24.9,230000.0,16.561,16.581,16.5544,16.5677,230000.0
2007-09-27 15:15:00,24.91,24.92,24.89,24.9,231800.0,16.5744,16.581,16.561,16.5677,231800.0
2007-09-27 15:20:00,24.9,24.91,24.88,24.9,262400.0,16.5677,16.5744,16.5544,16.5677,262400.0
2007-09-27 15:25:00,24.89,24.92,24.89,24.92,280900.0,16.561,16.581,16.561,16.581,280900.0
2007-09-27 15:30:00,24.92,24.93,24.9,24.91,197200.0,16.581,16.5877,16.5677,16.5744,197200.0
2007-09-27 15:35:00,24.9,24.91,24.85,24.91,470300.0,16.5677,16.5744,16.5344,16.5744,470300.0
2007-09-27 15:40:00,24.91,24.95,24.89,24.94,672000.0,16.5744,16.601,16.561,16.5943,672000.0
2007-09-27 15:45:00,24.93,24.94,24.89,24.89,312100.0,16.5877,16.5943,16.561,16.561,312100.0
2007-09-27 15:50:00,24.89,24.9,24.87,24.88,546800.0,16.561,16.5677,16.5477,16.5544,546800.0
2007-09-27 15:55:00,24.87,24.9,24.87,24.9,491300.0,16.5477,16.5677,16.5477,16.5677,491300.0
2007-09-28 09:30:00,24.84,24.84,24.63,24.72,317200.0,16.5278,16.5278,16.3881,16.4479,317200.0
2007-09-28 09:35:00,24.7,24.88,24.7,24.77,277500.0,16.4346,16.5544,16.4346,16.4812,277500.0
2007-09-28 09:40:00,24.78,24.83,24.75,24.77,259200.0,16.4879,16.5211,16.4679,16.4812,259200.0
2007-09-28 09:45:00,24.78,24.81,24.76,24.76,409200.0,16.4879,16.5078,16.4746,16.4746,409200.0
2007-09-28 09:50:00,24.76,24.79,24.73,24.75,213900.0,16.4746,16.4945,16.4546,16.4679,213900.0
2007-09-28 09:55:00,24.75,24.78,24.73,24.77,135900.0,16.4679,16.4879,16.4546,16.4812,135900.0
2007-09-28 10:00:00,24.77,24.81,24.75,24.76,157000.0,16.4812,16.5078,16.4679,16.4746,157000.0
2007-09-28 10:05:00,24.75,24.78,24.74,24.76,148200.0,16.4679,16.4879,16.4612,16.4746,148200.0
2007-09-28 10:10:00,24.75,24.77,24.75,24.76,73800.0,16.4679,16.4812,16.4679,16.4746,73800.0
2007-09-28 10:15:00,24.76,24.76,24.71,24.71,139000.0,16.4746,16.4746,16.4413,16.4413,139000.0
2007-09-28 10:20:00,24.71,24.73,24.68,24.68,93000.0,16.4413,16.4546,16.4213,16.4213,93000.0
2007-09-28 10:25:00,24.69,24.72,24.65,24.72,127500.0,16.428,16.4479,16.4014,16.4479,127500.0
2007-09-28 10:30:00,24.71,24.71,24.57,24.63,167200.0,16.4413,16.4413,16.3481,16.3881,167200.0
2007-09-28 10:35:00,24.63,24.7,24.61,24.67,219500.0,16.3881,16.4346,16.3747,16.4147,219500.0
2007-09-28 10:40:00,24.66,24.67,24.6,24.61,88200.0,16.408,16.4147,16.3681,16.3747,88200.0
2007-09-28 10:45:00,24.62,24.62,24.57,24.59,109500.0,16.3814,16.3814,16.3481,16.3614,109500.0
2007-09-28 10:50:00,24.58,24.66,24.58,24.66,184500.0,16.3548,16.408,16.3548,16.408,184500.0
2007-09-28 10:55:00,24.66,24.75,24.66,24.72,160900.0,16.408,16.4679,16.408,16.4479,160900.0
2007-09-28 11:00:00,24.72,24.73,24.64,24.65,124200.0,16.4479,16.4546,16.3947,16.4014,124200.0
2007-09-28 11:05:00,24.64,24.71,24.63,24.68,192700.0,16.3947,16.4413,16.3881,16.4213,192700.0
2007-09-28 11:10:00,24.68,24.69,24.65,24.69,132000.0,16.4213,16.428,16.4014,16.428,132000.0
2007-09-28 11:15:00,24.69,24.7,24.66,24.69,146700.0,16.428,16.4346,16.408,16.428,146700.0
2007-09-28 11:20:00,24.68,24.76,24.68,24.7,181100.0,16.4213,16.4746,16.4213,16.4346,181100.0
2007-09-28 11:25:00,24.7,24.72,24.63,24.63,191800.0,16.4346,16.4479,16.3881,16.3881,191800.0
2007-09-28 11:30:00,24.63,24.66,24.61,24.61,99500.0,16.3881,16.408,16.3747,16.3747,99500.0
2007-09-28 11:35:00,24.61,24.61,24.55,24.57,108100.0,16.3747,16.3747,16.3348,16.3481,108100.0
2007-09-28 11:40:00,24.57,24.64,24.55,24.57,118000.0,16.3481,16.3947,16.3348,16.3481,118000.0
2007-09-28 11:45:00,24.58,24.6,24.57,24.6,41600.0,16.3548,16.3681,16.3481,16.3681,41600.0
2007-09-28 11:50:00,24.6,24.6,24.57,24.6,40600.0,16.3681,16.3681,16.3481,16.3681,40600.0
2007-09-28 11:55:00,24.59,24.6,24.59,24.6,25800.0,16.3614,16.3681,16.3614,16.3681,25800.0
2007-09-28 12:00:00,24.59,24.61,24.59,24.59,27500.0,16.3614,16.3747,16.3614,16.3614,27500.0
2007-09-28 12:05:00,24.59,24.6,24.58,24.59,36300.0,16.3614,16.3681,16.3548,16.3614,36300.0
2007-09-28 12:10:00,24.59,24.6,24.56,24.57,54100.0,16.3614,16.3681,16.3415,16.3481,54100.0
2007-09-28 12:15:00,24.56,24.6,24.56,24.57,47400.0,16.3415,16.3681,16.3415,16.3481,47400.0
2007-09-28 12:20:00,24.56,24.58,24.55,24.58,63100.0,16.3415,16.3548,16.3348,16.3548,63100.0
2007-09-28 12:25:00,24.58,24.61,24.56,24.6,65800.0,16.3548,16.3747,16.3415,16.3681,65800.0
2007-09-28 12:30:00,24.6,24.65,24.6,24.64,84900.0,16.3681,16.4014,16.3681,16.3947,84900.0
2007-09-28 12:35:00,24.64,24.65,24.61,24.61,55900.0,16.3947,16.4014,16.3747,16.3747,55900.0
2007-09-28 12:40:00,24.62,24.63,24.61,24.62,39000.0,16.3814,16.3881,16.3747,16.3814,39000.0
2007-09-28 12:45:00,24.61,24.62,24.6,24.6,114600.0,16.3747,16.3814,16.3681,16.3681,114600.0
2007-09-28 12:50:00,24.6,24.61,24.59,24.6,56700.0,16.3681,16.3747,16.3614,16.3681,56700.0
2007-09-28 12:55:00,24.6,24.63,24.59,24.61,66100.0,16.3681,16.3881,16.3614,16.3747,66100.0
2007-09-28 13:00:00,24.62,24.63,24.6,24.62,77600.0,16.3814,16.3881,16.3681,16.3814,77600.0
2007-09-28 13:05:00,24.61,24.62,24.61,24.61,59600.0,16.3747,16.3814,16.3747,16.3747,59600.0
2007-09-28 13:10:00,24.61,24.62,24.61,24.62,46700.0,16.3747,16.3814,16.3747,16.3814,46700.0
2007-09-28 13:15:00,24.62,24.65,24.61,24.63,133000.0,16.3814,16.4014,16.3747,16.3881,133000.0
2007-09-28 13:20:00,24.63,24.65,24.62,24.64,98900.0,16.3881,16.4014,16.3814,16.3947,98900.0
2007-09-28 13:25:00,24.64,24.66,24.64,24.65,71400.0,16.3947,16.408,16.3947,16.4014,71400.0
2007-09-28 13:30:00,24.65,24.65,24.58,24.64,141400.0,16.4014,16.4014,16.3548,16.3947,141400.0
2007-09-28 13:35:00,24.64,24.65,24.61,24.65,39400.0,16.3947,16.4014,16.3747,16.4014,39400.0
2007-09-28 13:40:00,24.65,24.65,24.64,24.64,23200.0,16.4014,16.4014,16.3947,16.3947,23200.0
2007-09-28 13:45:00,24.65,24.67,24.63,24.65,122800.0,16.4014,16.4147,16.3881,16.4014,122800.0
2007-09-28 13:50:00,24.65,24.67,24.64,24.66,46100.0,16.4014,16.4147,16.3947,16.408,46100.0
2007-09-28 13:55:00,24.66,24.68,24.65,24.67,69000.0,16.408,16.4213,16.4014,16.4147,69000.0
2007-09-28 14:00:00,24.67,24.7,24.66,24.67,129900.0,16.4147,16.4346,16.408,16.4147,129900.0
2007-09-28 14:05:00,24.67,24.67,24.65,24.66,81900.0,16.4147,16.4147,16.4014,16.408,81900.0
2007-09-28 14:10:00,24.66,24.68,24.65,24.67,96400.0,16.408,16.4213,16.4014,16.4147,96400.0
2007-09-28 14:15:00,24.66,24.73,24.65,24.68,239100.0,16.408,16.4546,16.4014,16.4213,239100.0
2007-09-28 14:20:00,24.68,24.75,24.67,24.73,217200.0,16.4213,16.4679,16.4147,16.4546,217200.0
2007-09-28 14:25:00,24.73,24.76,24.67,24.68,217800.0,16.4546,16.4746,16.4147,16.4213,217800.0
2007-09-28 14:30:00,24.68,24.7,24.68,24.69,55700.0,16.4213,16.4346,16.4213,16.428,55700.0
2007-09-28 14:35:00,24.7,24.7,24.69,24.7,44900.0,16.4346,16.4346,16.428,16.4346,44900.0
2007-09-28 14:40:00,24.69,24.71,24.67,24.71,118400.0,16.428,16.4413,16.4147,16.4413,118400.0
2007-09-28 14:45:00,24.71,24.72,24.69,24.71,89700.0,16.4413,16.4479,16.428,16.4413,89700.0
2007-09-28 14:50:00,24.71,24.73,24.69,24.71,143400.0,16.4413,16.4546,16.428,16.4413,143400.0
2007-09-28 14:55:00,24.71,24.73,24.66,24.7,256100.0,16.4413,16.4546,16.408,16.4346,256100.0
2007-09-28 15:00:00,24.7,24.71,24.68,24.69,138600.0,16.4346,16.4413,16.4213,16.428,138600.0
2007-09-28 15:05:00,24.69,24.7,24.65,24.65,139900.0,16.428,16.4346,16.4014,16.4014,139900.0
2007-09-28 15:10:00,24.66,24.66,24.59,24.61,224600.0,16.408,16.408,16.3614,16.3747,224600.0
2007-09-28 15:15:00,24.61,24.66,24.61,24.66,126000.0,16.3747,16.408,16.3747,16.408,126000.0
2007-09-28 15:20:00,24.66,24.66,24.6,24.61,191500.0,16.408,16.408,16.3681,16.3747,191500.0
2007-09-28 15:25:00,24.61,24.62,24.58,24.6,189600.0,16.3747,16.3814,16.3548,16.3681,189600.0
2007-09-28 15:30:00,24.6,24.64,24.6,24.63,89100.0,16.3681,16.3947,16.3681,16.3881,89100.0
2007-09-28 15:35:00,24.63,24.64,24.58,24.6,197000.0,16.3881,16.3947,16.3548,16.3681,197000.0
2007-09-28 15:40:00,24.59,24.65,24.59,24.59,290300.0,16.3614,16.4014,16.3614,16.3614,290300.0
2007-09-28 15:45:00,24.59,24.61,24.58,24.59,238100.0,16.3614,16.3747,16.3548,16.3614,238100.0
2007-09-28 15:50:00,24.59,24.66,24.58,24.66,296400.0,16.3614,16.408,16.3548,16.408,296400.0
2007-09-28 15:55:00,24.66,24.68,24.6,24.66,481900.0,16.408,16.4213,16.3681,16.408,481900.0
2007-10-01 09:30:00,24.75,24.8,24.65,24.72,172200.0,16.4679,16.5012,16.4014,16.4479,172200.0
2007-10-01 09:35:00,24.72,24.81,24.67,24.78,78800.0,16.4479,16.5078,16.4147,16.4879,78800.0
2007-10-01 09:40:00,24.78,24.81,24.73,24.79,106000.0,16.4879,16.5078,16.4546,16.4945,106000.0
2007-10-01 09:45:00,24.8,24.88,24.8,24.87,156600.0,16.5012,16.5544,16.5012,16.5477,156600.0
2007-10-01 09:50:00,24.87,24.9,24.82,24.86,115500.0,16.5477,16.5677,16.5145,16.5411,115500.0
2007-10-01 09:55:00,24.87,24.97,24.86,24.95,156600.0,16.5477,16.6143,16.5411,16.601,156600.0
2007-10-01 10:00:00,24.95,25.02,24.93,24.98,377900.0,16.601,16.6475,16.5877,16.6209,377900.0
2007-10-01 10:05:00,24.99,25.05,24.96,25.05,130100.0,16.6276,16.6675,16.6076,16.6675,130100.0
2007-10-01 10:10:00,25.04,25.05,24.97,25.01,165500.0,16.6609,16.6675,16.6143,16.6409,165500.0
2007-10-01 10:15:00,25.01,25.01,24.97,24.99,92900.0,16.6409,16.6409,16.6143,16.6276,92900.0
2007-10-01 10:20:00,24.98,25.03,24.96,24.99,168100.0,16.6209,16.6542,16.6076,16.6276,168100.0
2007-10-01 10:25:00,24.99,25.03,24.98,25.0,130100.0,16.6276,16.6542,16.6209,16.6342,130100.0
2007-10-01 10:30:00,24.99,25.03,24.97,24.99,201200.0,16.6276,16.6542,16.6143,16.6276,201200.0
2007-10-01 10:35:00,25.0,25.0,24.96,24.99,181800.0,16.6342,16.6342,16.6076,16.6276,181800.0
2007-10-01 10:40:00,24.99,24.99,24.95,24.98,257500.0,16.6276,16.6276,16.601,16.6209,257500.0
2007-10-01 10:45:00,24.97,25.01,24.96,25.0,126400.0,16.6143,16.6409,16.6076,16.6342,126400.0
2007-10-01 10:50:00,25.0,25.01,24.99,25.0,73600.0,16.6342,16.6409,16.6276,16.6342,73600.0
2007-10-01 10:55:00,25.0,25.02,24.99,25.01,140200.0,16.6342,16.6475,16.6276,16.6409,140200.0
2007-10-01 11:00:00,25.01,25.07,25.01,25.06,210900.0,16.6409,16.6808,16.6409,16.6742,210900.0
2007-10-01 11:05:00,25.07,25.07,25.0,25.02,196000.0,16.6808,16.6808,16.6342,16.6475,196000.0
2007-10-01 11:10:00,25.01,25.05,25.01,25.02,116600.0,16.6409,16.6675,16.6409,16.6475,116600.0
2007-10-01 11:15:00,25.02,25.03,25.0,25.01,84700.0,16.6475,16.6542,16.6342,16.6409,84700.0
2007-10-01 11:20:00,25.01,25.04,25.01,25.01,233000.0,16.6409,16.6609,16.6409,16.6409,233000.0
2007-10-01 11:25:00,25.01,25.03,25.01,25.02,125900.0,16.6409,16.6542,16.6409,16.6475,125900.0
2007-10-01 11:30:00,25.02,25.07,25.02,25.05,136700.0,16.6475,16.6808,16.6475,16.6675,136700.0
2007-10-01 11:35:00,25.05,25.07,25.02,25.05,95800.0,16.6675,16.6808,16.6475,16.6675,95800.0
2007-10-01 11:40:00,25.05,25.07,25.02,25.03,81600.0,16.6675,16.6808,16.6475,16.6542,81600.0
2007-10-01 11:45:00,25.03,25.1,25.03,25.09,103900.0,16.6542,16.7008,16.6542,16.6941,103900.0
2007-10-01 11:50:00,25.09,25.15,25.05,25.14,115200.0,16.6941,16.734,16.6675,16.7274,115200.0
2007-10-01 11:55:00,25.15,25.15,25.1,25.12,58500.0,16.734,16.734,16.7008,16.7141,58500.0
2007-10-01 12:00:00,25.12,25.14,25.12,25.12,60500.0,16.7141,16.7274,16.7141,16.7141,60500.0
2007-10-01 12:05:00,25.12,25.13,25.04,25.04,127000.0,16.7141,16.7207,16.6609,16.6609,127000.0
2007-10-01 12:10:00,25.04,25.07,25.03,25.05,267100.0,16.6609,16.6808,16.6542,16.6675,267100.0
2007-10-01 12:15:00,25.05,25.1,25.04,25.1,160700.0,16.6675,16.7008,16.6609,16.7008,160700.0
2007-10-01 12:20:00,25.09,25.14,25.09,25.13,60200.0,16.6941,16.7274,16.6941,16.7207,60200.0
2007-10-01 12:25:00,25.13,25.13,25.1,25.12,80000.0,16.7207,16.7207,16.7008,16.7141,80000.0
2007-10-01 12:30:00,25.11,25.11,25.07,25.08,72200.0,16.7074,16.7074,16.6808,16.6875,72200.0
2007-10-01 12:35:00,25.07,25.1,25.06,25.09,78800.0,16.6808,16.7008,16.6742,16.6941,78800.0
2007-10-01 12:40:00,25.1,25.1,25.07,25.09,53100.0,16.7008,16.7008,16.6808,16.6941,53100.0
2007-10-01 12:45:00,25.09,25.1,25.06,25.08,56100.0,16.6941,16.7008,16.6742,16.6875,56100.0
2007-10-01 12:50:00,25.08,25.14,25.08,25.11,71400.0,16.6875,16.7274,16.6875,16.7074,71400.0
2007-10-01 12:55:00,25.11,25.12,25.09,25.09,53600.0,16.7074,16.7141,16.6941,16.6941,53600.0
2007-10-01 13:00:00,25.09,25.13,25.09,25.11,57700.0,16.6941,16.7207,16.6941,16.7074,57700.0
2007-10-01 13:05:00,25.11,25.11,25.06,25.09,43600.0,16.7074,16.7074,16.6742,16.6941,43600.0
2007-10-01 13:10:00,25.09,25.14,25.08,25.14,81300.0,16.6941,16.7274,16.6875,16.7274,81300.0
2007-10-01 13:15:00,25.14,25.2,25.13,25.19,142000.0,16.7274,16.7673,16.7207,16.7607,142000.0
2007-10-01 13:20:00,25.19,25.23,25.18,25.23,150800.0,16.7607,16.7873,16.754,16.7873,150800.0
2007-10-01 13:25:00,25.23,25.24,25.17,25.22,167900.0,16.7873,16.7939,16.7474,16.7806,167900.0
2007-10-01 13:30:00,25.23,25.23,25.17,25.18,85400.0,16.7873,16.7873,16.7474,16.754,85400.0
2007-10-01 13:35:00,25.17,25.18,25.11,25.14,123300.0,16.7474,16.754,16.7074,16.7274,123300.0
2007-10-01 13:40:00,25.14,25.22,25.12,25.2,160600.0,16.7274,16.7806,16.7141,16.7673,160600.0
2007-10-01 13:45:00,25.2,25.21,25.16,25.18,144900.0,16.7673,16.774,16.7407,16.754,144900.0
2007-10-01 13:50:00,25.19,25.2,25.17,25.19,48300.0,16.7607,16.7673,16.7474,16.7607,48300.0
2007-10-01 13:55:00,25.19,25.24,25.19,25.24,87300.0,16.7607,16.7939,16.7607,16.7939,87300.0
2007-10-01 14:00:00,25.23,25.27,25.23,25.27,172500.0,16.7873,16.8139,16.7873,16.8139,172500.0
2007-10-01 14:05:00,25.27,25.27,25.22,25.24,189700.0,16.8139,16.8139,16.7806,16.7939,189700.0
2007-10-01 14:10:00,25.24,25.27,25.23,25.26,128800.0,16.7939,16.8139,16.7873,16.8072,128800.0
2007-10-01 14:15:00,25.26,25.27,25.21,25.21,70300.0,16.8072,16.8139,16.774,16.774,70300.0
2007-10-01 14:20:00,25.22,25.25,25.21,25.21,91800.0,16.7806,16.8006,16.774,16.774,91800.0
2007-10-01 14:25:00,25.22,25.26,25.21,25.25,89500.0,16.7806,16.8072,16.774,16.8006,89500.0
2007-10-01 14:30:00,25.25,25.27,25.24,25.24,86600.0,16.8006,16.8139,16.7939,16.7939,86600.0
2007-10-01 14:35:00,25.25,25.28,25.24,25.27,64400.0,16.8006,16.8205,16.7939,16.8139,64400.0
2007-10-01 14:40:00,25.28,25.31,25.26,25.27,108300.0,16.8205,16.8405,16.8072,16.8139,108300.0
2007-10-01 14:45:00,25.27,25.31,25.26,25.3,78700.0,16.8139,16.8405,16.8072,16.8339,78700.0
2007-10-01 14:50:00,25.31,25.33,25.27,25.27,137000.0,16.8405,16.8538,16.8139,16.8139,137000.0
2007-10-01 14:55:00,25.28,25.3,25.24,25.3,80800.0,16.8205,16.8339,16.7939,16.8339,80800.0
2007-10-01 15:00:00,25.29,25.3,25.28,25.29,62500.0,16.8272,16.8339,16.8205,16.8272,62500.0
2007-10-01 15:05:00,25.3,25.3,25.24,25.25,69200.0,16.8339,16.8339,16.7939,16.8006,69200.0
2007-10-01 15:10:00,25.25,25.26,25.18,25.18,177400.0,16.8006,16.8072,16.754,16.754,177400.0
2007-10-01 15:15:00,25.19,25.24,25.16,25.17,84300.0,16.7607,16.7939,16.7407,16.7474,84300.0
2007-10-01 15:20:00,25.18,25.21,25.17,25.17,108300.0,16.754,16.774,16.7474,16.7474,108300.0
2007-10-01 15:25:00,25.18,25.19,25.14,25.17,127700.0,16.754,16.7607,16.7274,16.7474,127700.0
2007-10-01 15:30:00,25.17,25.18,25.11,25.11,228700.0,16.7474,16.754,16.7074,16.7074,228700.0
2007-10-01 15:35:00,25.11,25.12,25.04,25.04,245000.0,16.7074,16.7141,16.6609,16.6609,245000.0
2007-10-01 15:40:00,25.05,25.07,25.02,25.05,320900.0,16.6675,16.6808,16.6475,16.6675,320900.0
2007-10-01 15:45:00,25.06,25.12,25.05,25.08,230300.0,16.6742,16.7141,16.6675,16.6875,230300.0
2007-10-01 15:50:00,25.08,25.09,25.07,25.08,226900.0,16.6875,16.6941,16.6808,16.6875,226900.0
2007-10-01 15:55:00,25.08,25.11,25.06,25.11,341200.0,16.6875,16.7074,16.6742,16.7074,341200.0
2007-10-02 09:30:00,25.05,25.38,25.05,25.36,337600.0,16.6675,16.8871,16.6675,16.8738,337600.0
2007-10-02 09:35:00,25.38,25.39,25.3,25.36,166800.0,16.8871,16.8937,16.8339,16.8738,166800.0
2007-10-02 09:40:00,25.37,25.38,25.25,25.27,158500.0,16.8804,16.8871,16.8006,16.8139,158500.0
2007-10-02 09:45:00,25.27,25.28,25.18,25.19,233200.0,16.8139,16.8205,16.754,16.7607,233200.0
2007-10-02 09:50:00,25.19,25.35,25.17,25.34,296200.0,16.7607,16.8671,16.7474,16.8605,296200.0
2007-10-02 09:55:00,25.35,25.35,25.19,25.23,197800.0,16.8671,16.8671,16.7607,16.7873,197800.0
2007-10-02 10:00:00,25.22,25.31,25.17,25.2,196600.0,16.7806,16.8405,16.7474,16.7673,196600.0
2007-10-02 10:05:00,25.2,25.29,25.18,25.26,112600.0,16.7673,16.8272,16.754,16.8072,112600.0
2007-10-02 10:10:00,25.27,25.35,25.23,25.34,112500.0,16.8139,16.8671,16.7873,16.8605,112500.0
2007-10-02 10:15:00,25.35,25.36,25.33,25.35,131700.0,16.8671,16.8738,16.8538,16.8671,131700.0
2007-10-02 10:20:00,25.35,25.38,25.27,25.27,226100.0,16.8671,16.8871,16.8139,16.8139,226100.0
2007-10-02 10:25:00,25.26,25.37,25.26,25.32,263700.0,16.8072,16.8804,16.8072,16.8472,263700.0
2007-10-02 10:30:00,25.32,25.37,25.31,25.35,570300.0,16.8472,16.8804,16.8405,16.8671,570300.0
2007-10-02 10:35:00,25.35,25.37,25.33,25.35,292200.0,16.8671,16.8804,16.8538,16.8671,292200.0
2007-10-02 10:40:00,25.35,25.4,25.34,25.36,322000.0,16.8671,16.9004,16.8605,16.8738,322000.0
2007-10-02 10:45:00,25.36,25.37,25.34,25.34,186100.0,16.8738,16.8804,16.8605,16.8605,186100.0
2007-10-02 10:50:00,25.34,25.35,25.33,25.34,134900.0,16.8605,16.8671,16.8538,16.8605,134900.0
2007-10-02 10:55:00,25.35,25.45,25.34,25.44,282200.0,16.8671,16.9337,16.8605,16.927,282200.0
2007-10-02 11:00:00,25.44,25.48,25.43,25.45,226100.0,16.927,16.9536,16.9203,16.9337,226100.0
2007-10-02 11:05:00,25.46,25.46,25.42,25.42,111800.0,16.9403,16.9403,16.9137,16.9137,111800.0
2007-10-02 11:10:00,25.42,25.43,25.38,25.39,188100.0,16.9137,16.9203,16.8871,16.8937,188100.0
2007-10-02 11:15:00,25.39,25.44,25.39,25.43,189900.0,16.8937,16.927,16.8937,16.9203,189900.0
2007-10-02 11:20:00,25.43,25.47,25.41,25.41,132500.0,16.9203,16.947,16.907,16.907,132500.0
2007-10-02 11:25:00,25.41,25.45,25.4,25.44,87900.0,16.907,16.9337,16.9004,16.927,87900.0
2007-10-02 11:30:00,25.44,25.49,25.43,25.49,122600.0,16.927,16.9603,16.9203,16.9603,122600.0
2007-10-02 11:35:00,25.48,25.5,25.47,25.48,201100.0,16.9536,16.9669,16.947,16.9536,201100.0
2007-10-02 11:40:00,25.48,25.5,25.47,25.48,97400.0,16.9536,16.9669,16.947,16.9536,97400.0
2007-10-02 11:45:00,25.48,25.5,25.48,25.48,101400.0,16.9536,16.9669,16.9536,16.9536,101400.0
2007-10-02 11:50:00,25.48,25.52,25.48,25.5,217800.0,16.9536,16.9802,16.9536,16.9669,217800.0
2007-10-02 11:55:00,25.51,25.53,25.5,25.5,105100.0,16.9736,16.9869,16.9669,16.9669,105100.0
2007-10-02 12:00:00,25.5,25.51,25.48,25.5,67100.0,16.9669,16.9736,16.9536,16.9669,67100.0
2007-10-02 12:05:00,25.5,25.51,25.49,25.49,59400.0,16.9669,16.9736,16.9603,16.9603,59400.0
2007-10-02 12:10:00,25.49,25.5,25.47,25.47,99000.0,16.9603,16.9669,16.947,16.947,99000.0
2007-10-02 12:15:00,25.48,25.54,25.47,25.53,136700.0,16.9536,16.9935,16.947,16.9869,136700.0
2007-10-02 12:20:00,25.53,25.55,25.52,25.55,110400.0,16.9869,17.0002,16.9802,17.0002,110400.0
2007-10-02 12:25:00,25.54,25.57,25.54,25.54,108700.0,16.9935,17.0135,16.9935,16.9935,108700.0
2007-10-02 12:30:00,25.54,25.57,25.48,25.48,129900.0,16.9935,17.0135,16.9536,16.9536,129900.0
2007-10-02 12:35:00,25.48,25.51,25.47,25.51,110300.0,16.9536,16.9736,16.947,16.9736,110300.0
2007-10-02 12:40:00,25.51,25.54,25.49,25.52,73200.0,16.9736,16.9935,16.9603,16.9802,73200.0
2007-10-02 12:45:00,25.52,25.56,25.51,25.55,54900.0,16.9802,17.0068,16.9736,17.0002,54900.0
2007-10-02 12:50:00,25.55,25.6,25.55,25.59,159400.0,17.0002,17.0335,17.0002,17.0268,159400.0
2007-10-02 12:55:00,25.58,25.59,25.54,25.58,107600.0,17.0202,17.0268,16.9935,17.0202,107600.0
2007-10-02 13:00:00,25.58,25.64,25.56,25.64,193200.0,17.0202,17.0601,17.0068,17.0601,193200.0
2007-10-02 13:05:00,25.63,25.68,25.61,25.66,255800.0,17.0534,17.0867,17.0401,17.0734,255800.0
2007-10-02 13:10:00,25.66,25.72,25.66,25.69,209500.0,17.0734,17.1133,17.0734,17.0933,209500.0
2007-10-02 13:15:00,25.69,25.72,25.68,25.71,219700.0,17.0933,17.1133,17.0867,17.1067,219700.0
2007-10-02 13:20:00,25.7,25.73,25.69,25.72,175100.0,17.1,17.12,17.0933,17.1133,175100.0
2007-10-02 13:25:00,25.73,25.76,25.63,25.65,261600.0,17.12,17.1399,17.0534,17.0667,261600.0
2007-10-02 13:30:00,25.65,25.69,25.65,25.69,139200.0,17.0667,17.0933,17.0667,17.0933,139200.0
2007-10-02 13:35:00,25.68,25.69,25.65,25.65,128600.0,17.0867,17.0933,17.0667,17.0667,128600.0
2007-10-02 13:40:00,25.65,25.69,25.64,25.67,140700.0,17.0667,17.0933,17.0601,17.08,140700.0
2007-10-02 13:45:00,25.67,25.71,25.66,25.7,124500.0,17.08,17.1067,17.0734,17.1,124500.0
2007-10-02 13:50:00,25.71,25.75,25.7,25.73,155900.0,17.1067,17.1333,17.1,17.12,155900.0
2007-10-02 13:55:00,25.73,25.74,25.67,25.68,198200.0,17.12,17.1266,17.08,17.0867,198200.0
2007-10-02 14:00:00,25.68,25.7,25.59,25.59,189200.0,17.0867,17.1,17.0268,17.0268,189200.0
2007-10-02 14:05:00,25.58,25.59,25.52,25.55,275100.0,17.0202,17.0268,16.9802,17.0002,275100.0
2007-10-02 14:10:00,25.55,25.57,25.53,25.56,132600.0,17.0002,17.0135,16.9869,17.0068,132600.0
2007-10-02 14:15:00,25.56,25.59,25.56,25.58,172900.0,17.0068,17.0268,17.0068,17.0202,172900.0
2007-10-02 14:20:00,25.58,25.6,25.5,25.5,185300.0,17.0202,17.0335,16.9669,16.9669,185300.0
2007-10-02 14:25:00,25.5,25.54,25.46,25.54,255800.0,16.9669,16.9935,16.9403,16.9935,255800.0
2007-10-02 14:30:00,25.55,25.55,25.47,25.47,175000.0,17.0002,17.0002,16.947,16.947,175000.0
2007-10-02 14:35:00,25.47,25.5,25.47,25.48,96500.0,16.947,16.9669,16.947,16.9536,96500.0
2007-10-02 14:40:00,25.48,25.49,25.44,25.46,161200.0,16.9536,16.9603,16.927,16.9403,161200.0
2007-10-02 14:45:00,25.45,25.48,25.41,25.42,181600.0,16.9337,16.9536,16.907,16.9137,181600.0
2007-10-02 14:50:00,25.42,25.45,25.41,25.43,89000.0,16.9137,16.9337,16.907,16.9203,89000.0
2007-10-02 14:55:00,25.43,25.44,25.39,25.4,165200.0,16.9203,16.927,16.8937,16.9004,165200.0
2007-10-02 15:00:00,25.39,25.45,25.39,25.45,107100.0,16.8937,16.9337,16.8937,16.9337,107100.0
2007-10-02 15:05:00,25.41,25.44,25.41,25.43,63700.0,16.907,16.927,16.907,16.9203,63700.0
2007-10-02 15:10:00,25.42,25.45,25.37,25.38,99000.0,16.9137,16.9337,16.8804,16.8871,99000.0
2007-10-02 15:15:00,25.37,25.39,25.37,25.38,75200.0,16.8804,16.8937,16.8804,16.8871,75200.0
2007-10-02 15:20:00,25.37,25.4,25.37,25.39,99600.0,16.8804,16.9004,16.8804,16.8937,99600.0
2007-10-02 15:25:00,25.4,25.4,25.36,25.37,86500.0,16.9004,16.9004,16.8738,16.8804,86500.0
2007-10-02 15:30:00,25.36,25.39,25.34,25.35,218300.0,16.8738,16.8937,16.8605,16.8671,218300.0
2007-10-02 15:35:00,25.35,25.45,25.35,25.45,128100.0,16.8671,16.9337,16.8671,16.9337,128100.0
2007-10-02 15:40:00,25.45,25.5,25.44,25.49,154500.0,16.9337,16.9669,16.927,16.9603,154500.0
2007-10-02 15:45:00,25.5,25.52,25.49,25.5,240900.0,16.9669,16.9802,16.9603,16.9669,240900.0
2007-10-02 15:50:00,25.51,25.51,25.42,25.42,260700.0,16.9736,16.9736,16.9137,16.9137,260700.0
2007-10-02 15:55:00,25.42,25.44,25.39,25.44,320100.0,16.9137,16.927,16.8937,16.927,320100.0
2007-10-03 09:30:00,25.4,25.42,25.28,25.29,154900.0,16.9004,16.9137,16.8205,16.8272,154900.0
2007-10-03 09:35:00,25.28,25.36,25.2,25.23,199600.0,16.8205,16.8738,16.7673,16.7873,199600.0
2007-10-03 09:40:00,25.23,25.27,25.11,25.14,138200.0,16.7873,16.8139,16.7074,16.7274,138200.0
2007-10-03 09:45:00,25.13,25.18,25.12,25.16,269800.0,16.7207,16.754,16.7141,16.7407,269800.0
2007-10-03 09:50:00,25.16,25.2,25.14,25.15,182300.0,16.7407,16.7673,16.7274,16.734,182300.0
2007-10-03 09:55:00,25.14,25.16,25.09,25.1,150400.0,16.7274,16.7407,16.6941,16.7008,150400.0
2007-10-03 10:00:00,25.1,25.15,25.06,25.08,502100.0,16.7008,16.734,16.6742,16.6875,502100.0
2007-10-03 10:05:00,25.08,25.11,25.06,25.06,179300.0,16.6875,16.7074,16.6742,16.6742,179300.0
2007-10-03 10:10:00,25.06,25.11,25.06,25.09,221300.0,16.6742,16.7074,16.6742,16.6941,221300.0
2007-10-03 10:15:00,25.09,25.09,25.05,25.08,155400.0,16.6941,16.6941,16.6675,16.6875,155400.0
2007-10-03 10:20:00,25.07,25.1,25.05,25.1,185700.0,16.6808,16.7008,16.6675,16.7008,185700.0
2007-10-03 10:25:00,25.1,25.1,25.06,25.1,195600.0,16.7008,16.7008,16.6742,16.7008,195600.0
2007-10-03 10:30:00,25.1,25.12,25.07,25.08,595200.0,16.7008,16.7141,16.6808,16.6875,595200.0
2007-10-03 10:35:00,25.08,25.08,25.0,25.01,344500.0,16.6875,16.6875,16.6342,16.6409,344500.0
2007-10-03 10:40:00,25.0,25.02,25.0,25.01,112100.0,16.6342,16.6475,16.6342,16.6409,112100.0
2007-10-03 10:45:00,25.01,25.02,24.99,25.01,254500.0,16.6409,16.6475,16.6276,16.6409,254500.0
2007-10-03 10:50:00,25.01,25.06,25.0,25.05,115500.0,16.6409,16.6742,16.6342,16.6675,115500.0
2007-10-03 10:55:00,25.05,25.09,25.03,25.08,297300.0,16.6675,16.6941,16.6542,16.6875,297300.0
2007-10-03 11:00:00,25.08,25.11,25.07,25.09,273000.0,16.6875,16.7074,16.6808,16.6941,273000.0
2007-10-03 11:05:00,25.09,25.09,25.04,25.05,108700.0,16.6941,16.6941,16.6609,16.6675,108700.0
2007-10-03 11:10:00,25.04,25.09,25.04,25.06,128100.0,16.6609,16.6941,16.6609,16.6742,128100.0
2007-10-03 11:15:00,25.07,25.1,25.07,25.08,346200.0,16.6808,16.7008,16.6808,16.6875,346200.0
2007-10-03 11:20:00,25.08,25.15,25.08,25.11,511100.0,16.6875,16.734,16.6875,16.7074,511100.0
2007-10-03 11:25:00,25.11,25.12,25.07,25.08,181900.0,16.7074,16.7141,16.6808,16.6875,181900.0
2007-10-03 11:30:00,25.08,25.11,25.05,25.1,282300.0,16.6875,16.7074,16.6675,16.7008,282300.0
2007-10-03 11:35:00,25.1,25.1,25.07,25.09,75800.0,16.7008,16.7008,16.6808,16.6941,75800.0
2007-10-03 11:40:00,25.09,25.15,25.08,25.15,166600.0,16.6941,16.734,16.6875,16.734,166600.0
2007-10-03 11:45:00,25.14,25.15,25.1,25.12,140900.0,16.7274,16.734,16.7008,16.7141,140900.0
2007-10-03 11:50:00,25.11,25.16,25.1,25.11,273600.0,16.7074,16.7407,16.7008,16.7074,273600.0
2007-10-03 11:55:00,25.11,25.12,25.05,25.06,110800.0,16.7074,16.7141,16.6675,16.6742,110800.0
2007-10-03 12:00:00,25.07,25.11,25.05,25.1,194000.0,16.6808,16.7074,16.6675,16.7008,194000.0
2007-10-03 12:05:00,25.09,25.15,25.05,25.09,346700.0,16.6941,16.734,16.6675,16.6941,346700.0
2007-10-03 12:10:00,25.08,25.11,25.07,25.1,106500.0,16.6875,16.7074,16.6808,16.7008,106500.0
2007-10-03 12:15:00,25.1,25.11,25.06,25.1,212600.0,16.7008,16.7074,16.6742,16.7008,212600.0
2007-10-03 12:20:00,25.1,25.11,25.06,25.08,117700.0,16.7008,16.7074,16.6742,16.6875,117700.0
2007-10-03 12:25:00,25.09,25.16,25.07,25.15,157500.0,16.6941,16.7407,16.6808,16.734,157500.0
2007-10-03 12:30:00,25.15,25.17,25.12,25.15,226000.0,16.734,16.7474,16.7141,16.734,226000.0
2007-10-03 12:35:00,25.15,25.18,25.15,25.16,120000.0,16.734,16.754,16.734,16.7407,120000.0
2007-10-03 12:40:00,25.16,25.17,25.13,25.15,59200.0,16.7407,16.7474,16.7207,16.734,59200.0
2007-10-03 12:45:00,25.15,25.15,25.08,25.08,138500.0,16.734,16.734,16.6875,16.6875,138500.0
2007-10-03 12:50:00,25.08,25.15,25.08,25.14,92200.0,16.6875,16.734,16.6875,16.7274,92200.0
2007-10-03 12:55:00,25.14,25.22,25.1,25.18,190700.0,16.7274,16.7806,16.7008,16.754,190700.0
2007-10-03 13:00:00,25.18,25.18,25.15,25.16,27100.0,16.754,16.754,16.734,16.7407,27100.0
2007-10-03 13:05:00,25.16,25.19,25.13,25.14,106800.0,16.7407,16.7607,16.7207,16.7274,106800.0
2007-10-03 13:10:00,25.13,25.16,25.1,25.15,97500.0,16.7207,16.7407,16.7008,16.734,97500.0
2007-10-03 13:15:00,25.16,25.19,25.15,25.18,36500.0,16.7407,16.7607,16.734,16.754,36500.0
2007-10-03 13:20:00,25.19,25.22,25.18,25.2,148000.0,16.7607,16.7806,16.754,16.7673,148000.0
2007-10-03 13:25:00,25.2,25.2,25.16,25.18,49100.0,16.7673,16.7673,16.7407,16.754,49100.0
2007-10-03 13:30:00,25.18,25.23,25.16,25.21,138100.0,16.754,16.7873,16.7407,16.774,138100.0
2007-10-03 13:35:00,25.21,25.22,25.19,25.21,52900.0,16.774,16.7806,16.7607,16.774,52900.0
2007-10-03 13:40:00,25.21,25.23,25.19,25.2,127100.0,16.774,16.7873,16.7607,16.7673,127100.0
2007-10-03 13:45:00,25.2,25.22,25.17,25.19,104300.0,16.7673,16.7806,16.7474,16.7607,104300.0
2007-10-03 13:50:00,25.18,25.19,25.14,25.14,194400.0,16.754,16.7607,16.7274,16.7274,194400.0
2007-10-03 13:55:00,25.13,25.15,25.08,25.13,150600.0,16.7207,16.734,16.6875,16.7207,150600.0
2007-10-03 14:00:00,25.13,25.15,25.1,25.1,157300.0,16.7207,16.734,16.7008,16.7008,157300.0
2007-10-03 14:05:00,25.11,25.12,25.08,25.09,100100.0,16.7074,16.7141,16.6875,16.6941,100100.0
2007-10-03 14:10:00,25.09,25.13,25.07,25.12,133600.0,16.6941,16.7207,16.6808,16.7141,133600.0
2007-10-03 14:15:00,25.12,25.14,25.1,25.12,112800.0,16.7141,16.7274,16.7008,16.7141,112800.0
2007-10-03 14:20:00,25.13,25.18,25.12,25.16,155800.0,16.7207,16.754,16.7141,16.7407,155800.0
2007-10-03 14:25:00,25.16,25.18,25.14,25.17,89600.0,16.7407,16.754,16.7274,16.7474,89600.0
2007-10-03 14:30:00,25.17,25.22,25.16,25.17,201800.0,16.7474,16.7806,16.7407,16.7474,201800.0
2007-10-03 14:35:00,25.17,25.19,25.12,25.16,117400.0,16.7474,16.7607,16.7141,16.7407,117400.0
2007-10-03 14:40:00,25.16,25.17,25.13,25.13,89100.0,16.7407,16.7474,16.7207,16.7207,89100.0
2007-10-03 14:45:00,25.13,25.13,25.09,25.1,85900.0,16.7207,16.7207,16.6941,16.7008,85900.0
2007-10-03 14:50:00,25.1,25.17,25.1,25.13,108900.0,16.7008,16.7474,16.7008,16.7207,108900.0
2007-10-03 14:55:00,25.13,25.15,25.1,25.11,116100.0,16.7207,16.734,16.7008,16.7074,116100.0
2007-10-03 15:00:00,25.11,25.16,25.11,25.12,96300.0,16.7074,16.7407,16.7074,16.7141,96300.0
2007-10-03 15:05:00,25.12,25.2,25.12,25.17,80500.0,16.7141,16.7673,16.7141,16.7474,80500.0
2007-10-03 15:10:00,25.17,25.19,25.16,25.18,131900.0,16.7474,16.7607,16.7407,16.754,131900.0
2007-10-03 15:15:00,25.18,25.2,25.18,25.19,110900.0,16.754,16.7673,16.754,16.7607,110900.0
2007-10-03 15:20:00,25.19,25.21,25.19,25.21,94500.0,16.7607,16.774,16.7607,16.774,94500.0
2007-10-03 15:25:00,25.21,25.26,25.2,25.24,280400.0,16.774,16.8072,16.7673,16.7939,280400.0
2007-10-03 15:30:00,25.24,25.25,25.23,25.24,184800.0,16.7939,16.8006,16.7873,16.7939,184800.0
2007-10-03 15:35:00,25.24,25.32,25.23,25.29,238700.0,16.7939,16.8472,16.7873,16.8272,238700.0
2007-10-03 15:40:00,25.3,25.3,25.15,25.15,154200.0,16.8339,16.8339,16.734,16.734,154200.0
2007-10-03 15:45:00,25.15,25.19,25.15,25.19,201400.0,16.734,16.7607,16.734,16.7607,201400.0
2007-10-03 15:50:00,25.19,25.24,25.18,25.23,223400.0,16.7607,16.7939,16.754,16.7873,223400.0
2007-10-03 15:55:00,25.23,25.29,25.23,25.25,415500.0,16.7873,16.8272,16.7873,16.8006,415500.0
2007-10-04 09:30:00,25.32,25.33,25.15,25.18,199100.0,16.8472,16.8538,16.734,16.754,199100.0
2007-10-04 09:35:00,25.19,25.19,25.0,25.06,98200.0,16.7607,16.7607,16.6342,16.6742,98200.0
2007-10-04 09:40:00,25.05,25.2,25.05,25.12,195600.0,16.6675,16.7673,16.6675,16.7141,195600.0
2007-10-04 09:45:00,25.11,25.12,25.01,25.05,215400.0,16.7074,16.7141,16.6409,16.6675,215400.0
2007-10-04 09:50:00,25.06,25.12,25.04,25.04,294500.0,16.6742,16.7141,16.6609,16.6609,294500.0
2007-10-04 09:55:00,25.04,25.1,24.94,25.1,216400.0,16.6609,16.7008,16.5943,16.7008,216400.0
2007-10-04 10:00:00,25.1,25.1,25.04,25.05,115300.0,16.7008,16.7008,16.6609,16.6675,115300.0
2007-10-04 10:05:00,25.06,25.07,24.97,24.98,116000.0,16.6742,16.6808,16.6143,16.6209,116000.0
2007-10-04 10:10:00,24.98,25.01,24.97,24.99,161900.0,16.6209,16.6409,16.6143,16.6276,161900.0
2007-10-04 10:15:00,25.0,25.07,24.99,25.06,130200.0,16.6342,16.6808,16.6276,16.6742,130200.0
2007-10-04 10:20:00,25.06,25.1,25.06,25.08,136600.0,16.6742,16.7008,16.6742,16.6875,136600.0
2007-10-04 10:25:00,25.08,25.08,25.01,25.02,66100.0,16.6875,16.6875,16.6409,16.6475,66100.0
2007-10-04 10:30:00,25.02,25.1,25.02,25.09,76000.0,16.6475,16.7008,16.6475,16.6941,76000.0
2007-10-04 10:35:00,25.09,25.15,25.06,25.14,109100.0,16.6941,16.734,16.6742,16.7274,109100.0
2007-10-04 10:40:00,25.13,25.14,25.12,25.14,85500.0,16.7207,16.7274,16.7141,16.7274,85500.0
2007-10-04 10:45:00,25.14,25.15,25.11,25.13,66000.0,16.7274,16.734,16.7074,16.7207,66000.0
2007-10-04 10:50:00,25.14,25.16,25.11,25.13,92400.0,16.7274,16.7407,16.7074,16.7207,92400.0
2007-10-04 10:55:00,25.13,25.17,25.13,25.16,117400.0,16.7207,16.7474,16.7207,16.7407,117400.0
2007-10-04 11:00:00,25.16,25.16,25.15,25.16,42100.0,16.7407,16.7407,16.734,16.7407,42100.0
2007-10-04 11:05:00,25.15,25.18,25.13,25.14,121200.0,16.734,16.754,16.7207,16.7274,121200.0
2007-10-04 11:10:00,25.13,25.14,25.05,25.11,447100.0,16.7207,16.7274,16.6675,16.7074,447100.0
2007-10-04 11:15:00,25.12,25.16,25.11,25.15,134600.0,16.7141,16.7407,16.7074,16.734,134600.0
2007-10-04 11:20:00,25.15,25.16,25.12,25.16,90000.0,16.734,16.7407,16.7141,16.7407,90000.0
2007-10-04 11:25:00,25.16,25.16,25.14,25.15,39200.0,16.7407,16.7407,16.7274,16.734,39200.0
2007-10-04 11:30:00,25.15,25.16,25.14,25.15,34500.0,16.734,16.7407,16.7274,16.734,34500.0
2007-10-04 11:35:00,25.15,25.16,25.14,25.16,44500.0,16.734,16.7407,16.7274,16.7407,44500.0
2007-10-04 11:40:00,25.15,25.16,25.13,25.15,51600.0,16.734,16.7407,16.7207,16.734,51600.0
2007-10-04 11:45:00,25.15,25.16,25.14,25.16,69700.0,16.734,16.7407,16.7274,16.7407,69700.0
2007-10-04 11:50:00,25.15,25.16,25.14,25.15,41100.0,16.734,16.7407,16.7274,16.734,41100.0
2007-10-04 11:55:00,25.15,25.16,25.15,25.16,39700.0,16.734,16.7407,16.734,16.7407,39700.0
2007-10-04 12:00:00,25.16,25.16,25.15,25.15,56800.0,16.7407,16.7407,16.734,16.734,56800.0
2007-10-04 12:05:00,25.15,25.16,25.15,25.15,32700.0,16.734,16.7407,16.734,16.734,32700.0
2007-10-04 12:10:00,25.15,25.17,25.15,25.17,59400.0,16.734,16.7474,16.734,16.7474,59400.0
2007-10-04 12:15:00,25.17,25.17,25.16,25.16,32700.0,16.7474,16.7474,16.7407,16.7407,32700.0
2007-10-04 12:20:00,25.16,25.17,25.16,25.17,39300.0,16.7407,16.7474,16.7407,16.7474,39300.0
2007-10-04 12:25:00,25.16,25.17,25.16,25.17,30300.0,16.7407,16.7474,16.7407,16.7474,30300.0
2007-10-04 12:30:00,25.16,25.18,25.16,25.18,69400.0,16.7407,16.754,16.7407,16.754,69400.0
2007-10-04 12:35:00,25.17,25.18,25.17,25.17,25100.0,16.7474,16.754,16.7474,16.7474,25100.0
2007-10-04 12:40:00,25.17,25.18,25.17,25.17,28900.0,16.7474,16.754,16.7474,16.7474,28900.0
2007-10-04 12:45:00,25.18,25.19,25.17,25.19,41300.0,16.754,16.7607,16.7474,16.7607,41300.0
2007-10-04 12:50:00,25.19,25.23,25.19,25.22,94000.0,16.7607,16.7873,16.7607,16.7806,94000.0
2007-10-04 12:55:00,25.23,25.24,25.18,25.21,75100.0,16.7873,16.7939,16.754,16.774,75100.0
2007-10-04 13:00:00,25.21,25.25,25.2,25.24,73600.0,16.774,16.8006,16.7673,16.7939,73600.0
2007-10-04 13:05:00,25.24,25.27,25.24,25.26,133100.0,16.7939,16.8139,16.7939,16.8072,133100.0
2007-10-04 13:10:00,25.26,25.29,25.22,25.24,102500.0,16.8072,16.8272,16.7806,16.7939,102500.0
2007-10-04 13:15:00,25.24,25.25,25.23,25.25,42600.0,16.7939,16.8006,16.7873,16.8006,42600.0
2007-10-04 13:20:00,25.25,25.25,25.17,25.22,45500.0,16.8006,16.8006,16.7474,16.7806,45500.0
2007-10-04 13:25:00,25.22,25.22,25.18,25.18,50300.0,16.7806,16.7806,16.754,16.754,50300.0
2007-10-04 13:30:00,25.18,25.21,25.17,25.21,33100.0,16.754,16.774,16.7474,16.774,33100.0
2007-10-04 13:35:00,25.2,25.23,25.19,25.2,40300.0,16.7673,16.7873,16.7607,16.7673,40300.0
2007-10-04 13:40:00,25.2,25.2,25.17,25.17,86700.0,16.7673,16.7673,16.7474,16.7474,86700.0
2007-10-04 13:45:00,25.18,25.2,25.16,25.19,109100.0,16.754,16.7673,16.7407,16.7607,109100.0
2007-10-04 13:50:00,25.19,25.2,25.17,25.19,48000.0,16.7607,16.7673,16.7474,16.7607,48000.0
2007-10-04 13:55:00,25.2,25.2,25.18,25.19,40700.0,16.7673,16.7673,16.754,16.7607,40700.0
2007-10-04 14:00:00,25.19,25.2,25.17,25.19,73100.0,16.7607,16.7673,16.7474,16.7607,73100.0
2007-10-04 14:05:00,25.19,25.21,25.19,25.21,60400.0,16.7607,16.774,16.7607,16.774,60400.0
2007-10-04 14:10:00,25.2,25.22,25.19,25.19,24200.0,16.7673,16.7806,16.7607,16.7607,24200.0
2007-10-04 14:15:00,25.2,25.2,25.15,25.17,78200.0,16.7673,16.7673,16.734,16.7474,78200.0
2007-10-04 14:20:00,25.16,25.17,25.11,25.13,152300.0,16.7407,16.7474,16.7074,16.7207,152300.0
2007-10-04 14:25:00,25.12,25.17,25.12,25.16,129300.0,16.7141,16.7474,16.7141,16.7407,129300.0
2007-10-04 14:30:00,25.15,25.18,25.15,25.18,27200.0,16.734,16.754,16.734,16.754,27200.0
2007-10-04 14:35:00,25.18,25.21,25.17,25.2,38300.0,16.754,16.774,16.7474,16.7673,38300.0
2007-10-04 14:40:00,25.2,25.21,25.17,25.2,87400.0,16.7673,16.774,16.7474,16.7673,87400.0
2007-10-04 14:45:00,25.2,25.21,25.19,25.2,59500.0,16.7673,16.774,16.7607,16.7673,59500.0
2007-10-04 14:50:00,25.2,25.21,25.2,25.21,49300.0,16.7673,16.774,16.7673,16.774,49300.0
2007-10-04 14:55:00,25.2,25.27,25.2,25.25,108800.0,16.7673,16.8139,16.7673,16.8006,108800.0
2007-10-04 15:00:00,25.25,25.26,25.22,25.23,114400.0,16.8006,16.8072,16.7806,16.7873,114400.0
2007-10-04 15:05:00,25.23,25.25,25.21,25.23,90700.0,16.7873,16.8006,16.774,16.7873,90700.0
2007-10-04 15:10:00,25.22,25.26,25.22,25.25,87000.0,16.7806,16.8072,16.7806,16.8006,87000.0
2007-10-04 15:15:00,25.24,25.25,25.21,25.23,104900.0,16.7939,16.8006,16.774,16.7873,104900.0
2007-10-04 15:20:00,25.24,25.24,25.21,25.21,134300.0,16.7939,16.7939,16.774,16.774,134300.0
2007-10-04 15:25:00,25.21,25.22,25.18,25.19,229500.0,16.774,16.7806,16.754,16.7607,229500.0
2007-10-04 15:30:00,25.18,25.2,25.18,25.2,141200.0,16.754,16.7673,16.754,16.7673,141200.0
2007-10-04 15:35:00,25.2,25.2,25.19,25.19,152500.0,16.7673,16.7673,16.7607,16.7607,152500.0
2007-10-04 15:40:00,25.19,25.21,25.19,25.19,214400.0,16.7607,16.774,16.7607,16.7607,214400.0
2007-10-04 15:45:00,25.2,25.2,25.18,25.18,188200.0,16.7673,16.7673,16.754,16.754,188200.0
2007-10-04 15:50:00,25.18,25.19,25.15,25.17,216100.0,16.754,16.7607,16.734,16.7474,216100.0
2007-10-04 15:55:00,25.18,25.19,25.16,25.17,382200.0,16.754,16.7607,16.7407,16.7474,382200.0
2007-10-05 09:30:00,25.48,25.73,25.4,25.69,315700.0,16.9536,17.12,16.9004,17.0933,315700.0
2007-10-05 09:35:00,25.69,25.71,25.51,25.67,256600.0,17.0933,17.1067,16.9736,17.08,256600.0
2007-10-05 09:40:00,25.68,25.68,25.56,25.58,149900.0,17.0867,17.0867,17.0068,17.0202,149900.0
2007-10-05 09:45:00,25.57,25.73,25.57,25.6,179200.0,17.0135,17.12,17.0135,17.0335,179200.0
2007-10-05 09:50:00,25.6,25.67,25.57,25.63,166100.0,17.0335,17.08,17.0135,17.0534,166100.0
2007-10-05 09:55:00,25.62,25.73,25.62,25.73,160100.0,17.0468,17.12,17.0468,17.12,160100.0
2007-10-05 10:00:00,25.74,25.76,25.6,25.75,306000.0,17.1266,17.1399,17.0335,17.1333,306000.0
2007-10-05 10:05:00,25.75,25.77,25.69,25.76,244800.0,17.1333,17.1466,17.0933,17.1399,244800.0
2007-10-05 10:10:00,25.77,25.78,25.75,25.77,105300.0,17.1466,17.1532,17.1333,17.1466,105300.0
2007-10-05 10:15:00,25.77,25.77,25.71,25.72,83800.0,17.1466,17.1466,17.1067,17.1133,83800.0
2007-10-05 10:20:00,25.73,25.8,25.72,25.8,137900.0,17.12,17.1665,17.1133,17.1665,137900.0
2007-10-05 10:25:00,25.8,25.8,25.73,25.74,107900.0,17.1665,17.1665,17.12,17.1266,107900.0
2007-10-05 10:30:00,25.74,25.74,25.67,25.71,119200.0,17.1266,17.1266,17.08,17.1067,119200.0
2007-10-05 10:35:00,25.71,25.72,25.69,25.71,68500.0,17.1067,17.1133,17.0933,17.1067,68500.0
2007-10-05 10:40:00,25.71,25.76,25.69,25.69,130100.0,17.1067,17.1399,17.0933,17.0933,130100.0
2007-10-05 10:45:00,25.7,25.77,25.69,25.76,80600.0,17.1,17.1466,17.0933,17.1399,80600.0
2007-10-05 10:50:00,25.76,25.76,25.69,25.72,62800.0,17.1399,17.1399,17.0933,17.1133,62800.0
2007-10-05 10:55:00,25.72,25.73,25.64,25.67,83100.0,17.1133,17.12,17.0601,17.08,83100.0
2007-10-05 11:00:00,25.66,25.76,25.66,25.68,203000.0,17.0734,17.1399,17.0734,17.0867,203000.0
2007-10-05 11:05:00,25.68,25.74,25.67,25.67,81900.0,17.0867,17.1266,17.08,17.08,81900.0
2007-10-05 11:10:00,25.67,25.73,25.65,25.72,101100.0,17.08,17.12,17.0667,17.1133,101100.0
2007-10-05 11:15:00,25.73,25.79,25.72,25.77,106100.0,17.12,17.1599,17.1133,17.1466,106100.0
2007-10-05 11:20:00,25.77,25.8,25.77,25.79,80100.0,17.1466,17.1665,17.1466,17.1599,80100.0
2007-10-05 11:25:00,25.79,25.81,25.77,25.79,154700.0,17.1599,17.1732,17.1466,17.1599,154700.0
2007-10-05 11:30:00,25.79,25.79,25.77,25.79,64500.0,17.1599,17.1599,17.1466,17.1599,64500.0
2007-10-05 11:35:00,25.79,25.83,25.78,25.82,141200.0,17.1599,17.1865,17.1532,17.1798,141200.0
2007-10-05 11:40:00,25.82,25.84,25.82,25.84,129200.0,17.1798,17.1931,17.1798,17.1931,129200.0
2007-10-05 11:45:00,25.84,25.86,25.82,25.86,128400.0,17.1931,17.2065,17.1798,17.2065,128400.0
2007-10-05 11:50:00,25.86,25.89,25.85,25.88,68600.0,17.2065,17.2264,17.1998,17.2198,68600.0
2007-10-05 11:55:00,25.88,25.91,25.87,25.9,66300.0,17.2198,17.2397,17.2131,17.2331,66300.0
2007-10-05 12:00:00,25.89,25.94,25.89,25.93,126700.0,17.2264,17.2597,17.2264,17.253,126700.0
2007-10-05 12:05:00,25.92,25.93,25.88,25.91,128100.0,17.2464,17.253,17.2198,17.2397,128100.0
2007-10-05 12:10:00,25.92,25.93,25.9,25.91,70400.0,17.2464,17.253,17.2331,17.2397,70400.0
2007-10-05 12:15:00,25.9,25.91,25.88,25.89,217300.0,17.2331,17.2397,17.2198,17.2264,217300.0
2007-10-05 12:20:00,25.89,25.93,25.88,25.92,81100.0,17.2264,17.253,17.2198,17.2464,81100.0
2007-10-05 12:25:00,25.92,25.93,25.91,25.93,81400.0,17.2464,17.253,17.2397,17.253,81400.0
2007-10-05 12:30:00,25.93,25.94,25.92,25.93,83900.0,17.253,17.2597,17.2464,17.253,83900.0
2007-10-05 12:35:00,25.93,25.95,25.92,25.93,69000.0,17.253,17.2663,17.2464,17.253,69000.0
2007-10-05 12:40:00,25.93,25.94,25.92,25.94,112500.0,17.253,17.2597,17.2464,17.2597,112500.0
2007-10-05 12:45:00,25.94,25.95,25.93,25.94,134500.0,17.2597,17.2663,17.253,17.2597,134500.0
2007-10-05 12:50:00,25.95,25.95,25.9,25.93,338400.0,17.2663,17.2663,17.2331,17.253,338400.0
2007-10-05 12:55:00,25.93,25.96,25.93,25.94,177800.0,17.253,17.273,17.253,17.2597,177800.0
2007-10-05 13:00:00,25.94,25.98,25.93,25.98,102600.0,17.2597,17.2863,17.253,17.2863,102600.0
2007-10-05 13:05:00,25.98,25.98,25.95,25.95,74800.0,17.2863,17.2863,17.2663,17.2663,74800.0
2007-10-05 13:10:00,25.95,25.98,25.95,25.97,138000.0,17.2663,17.2863,17.2663,17.2796,138000.0
2007-10-05 13:15:00,25.98,25.99,25.96,25.97,112100.0,17.2863,17.293,17.273,17.2796,112100.0
2007-10-05 13:20:00,25.97,25.98,25.96,25.97,427800.0,17.2796,17.2863,17.273,17.2796,427800.0
2007-10-05 13:25:00,25.96,25.98,25.96,25.97,540600.0,17.273,17.2863,17.273,17.2796,540600.0
2007-10-05 13:30:00,25.97,25.99,25.96,25.99,84700.0,17.2796,17.293,17.273,17.293,84700.0
2007-10-05 13:35:00,25.98,25.99,25.97,25.99,83300.0,17.2863,17.293,17.2796,17.293,83300.0
2007-10-05 13:40:00,25.98,26.0,25.98,25.99,129900.0,17.2863,17.2996,17.2863,17.293,129900.0
2007-10-05 13:45:00,25.99,26.0,25.98,25.99,123500.0,17.293,17.2996,17.2863,17.293,123500.0
2007-10-05 13:50:00,25.99,26.0,25.98,25.99,92700.0,17.293,17.2996,17.2863,17.293,92700.0
2007-10-05 13:55:00,25.99,26.02,25.99,25.99,385600.0,17.293,17.3129,17.293,17.293,385600.0
2007-10-05 14:00:00,26.0,26.03,26.0,26.01,70400.0,17.2996,17.3196,17.2996,17.3063,70400.0
2007-10-05 14:05:00,26.01,26.02,26.01,26.02,32800.0,17.3063,17.3129,17.3063,17.3129,32800.0
2007-10-05 14:10:00,26.01,26.05,26.01,26.05,104600.0,17.3063,17.3329,17.3063,17.3329,104600.0
2007-10-05 14:15:00,26.04,26.05,26.02,26.02,128200.0,17.3262,17.3329,17.3129,17.3129,128200.0
2007-10-05 14:20:00,26.03,26.05,26.02,26.03,119400.0,17.3196,17.3329,17.3129,17.3196,119400.0
2007-10-05 14:25:00,26.04,26.04,26.02,26.04,117500.0,17.3262,17.3262,17.3129,17.3262,117500.0
2007-10-05 14:30:00,26.03,26.05,26.01,26.04,226000.0,17.3196,17.3329,17.3063,17.3262,226000.0
2007-10-05 14:35:00,26.03,26.04,26.0,26.01,100200.0,17.3196,17.3262,17.2996,17.3063,100200.0
2007-10-05 14:40:00,26.01,26.01,26.0,26.01,71300.0,17.3063,17.3063,17.2996,17.3063,71300.0
2007-10-05 14:45:00,26.01,26.01,26.0,26.01,70700.0,17.3063,17.3063,17.2996,17.3063,70700.0
2007-10-05 14:50:00,26.01,26.03,26.0,26.02,89100.0,17.3063,17.3196,17.2996,17.3129,89100.0
2007-10-05 14:55:00,26.03,26.04,26.02,26.04,92800.0,17.3196,17.3262,17.3129,17.3262,92800.0
2007-10-05 15:00:00,26.03,26.05,26.03,26.05,85300.0,17.3196,17.3329,17.3196,17.3329,85300.0
2007-10-05 15:05:00,26.05,26.05,26.03,26.05,68700.0,17.3329,17.3329,17.3196,17.3329,68700.0
2007-10-05 15:10:00,26.04,26.05,26.03,26.03,220300.0,17.3262,17.3329,17.3196,17.3196,220300.0
2007-10-05 15:15:00,26.03,26.04,26.0,26.01,254500.0,17.3196,17.3262,17.2996,17.3063,254500.0
2007-10-05 15:20:00,26.0,26.03,26.0,26.02,152100.0,17.2996,17.3196,17.2996,17.3129,152100.0
2007-10-05 15:25:00,26.02,26.03,26.0,26.0,104500.0,17.3129,17.3196,17.2996,17.2996,104500.0
2007-10-05 15:30:00,26.0,26.01,26.0,26.0,109400.0,17.2996,17.3063,17.2996,17.2996,109400.0
2007-10-05 15:35:00,26.0,26.03,26.0,26.01,132200.0,17.2996,17.3196,17.2996,17.3063,132200.0
2007-10-05 15:40:00,26.01,26.02,25.96,25.96,665300.0,17.3063,17.3129,17.273,17.273,665300.0
2007-10-05 15:45:00,25.96,26.0,25.95,25.96,341800.0,17.273,17.2996,17.2663,17.273,341800.0
2007-10-05 15:50:00,25.97,25.99,25.96,25.97,285200.0,17.2796,17.293,17.273,17.2796,285200.0
2007-10-05 15:55:00,25.97,26.03,25.97,26.02,457400.0,17.2796,17.3196,17.2796,17.3129,457400.0
2007-10-08 09:30:00,25.85,25.98,25.82,25.86,252100.0,17.1998,17.2863,17.1798,17.2065,252100.0
2007-10-08 09:35:00,25.85,25.93,25.82,25.93,176600.0,17.1998,17.253,17.1798,17.253,176600.0
2007-10-08 09:40:00,25.92,26.09,25.87,26.07,210800.0,17.2464,17.3595,17.2131,17.3462,210800.0
2007-10-08 09:45:00,26.08,26.14,26.03,26.03,126800.0,17.3528,17.3928,17.3196,17.3196,126800.0
2007-10-08 09:50:00,26.03,26.03,25.97,25.99,109300.0,17.3196,17.3196,17.2796,17.293,109300.0
2007-10-08 09:55:00,25.98,26.07,25.98,26.06,72000.0,17.2863,17.3462,17.2863,17.3395,72000.0
2007-10-08 10:00:00,26.06,26.06,25.87,25.89,157300.0,17.3395,17.3395,17.2131,17.2264,157300.0
2007-10-08 10:05:00,25.88,25.95,25.87,25.92,205000.0,17.2198,17.2663,17.2131,17.2464,205000.0
2007-10-08 10:10:00,25.91,25.93,25.77,25.78,178900.0,17.2397,17.253,17.1466,17.1532,178900.0
2007-10-08 10:15:00,25.78,25.86,25.76,25.82,106300.0,17.1532,17.2065,17.1399,17.1798,106300.0
2007-10-08 10:20:00,25.83,25.85,25.81,25.83,51300.0,17.1865,17.1998,17.1732,17.1865,51300.0
2007-10-08 10:25:00,25.83,25.83,25.75,25.76,81600.0,17.1865,17.1865,17.1333,17.1399,81600.0
2007-10-08 10:30:00,25.75,25.8,25.75,25.77,103200.0,17.1333,17.1665,17.1333,17.1466,103200.0
2007-10-08 10:35:00,25.77,25.77,25.73,25.74,153200.0,17.1466,17.1466,17.12,17.1266,153200.0
2007-10-08 10:40:00,25.74,25.75,25.71,25.74,63000.0,17.1266,17.1333,17.1067,17.1266,63000.0
2007-10-08 10:45:00,25.74,25.76,25.73,25.74,58300.0,17.1266,17.1399,17.12,17.1266,58300.0
2007-10-08 10:50:00,25.75,25.8,25.74,25.79,97800.0,17.1333,17.1665,17.1266,17.1599,97800.0
2007-10-08 10:55:00,25.8,25.8,25.74,25.76,70000.0,17.1665,17.1665,17.1266,17.1399,70000.0
2007-10-08 11:00:00,25.76,25.76,25.68,25.68,137100.0,17.1399,17.1399,17.0867,17.0867,137100.0
2007-10-08 11:05:00,25.69,25.7,25.65,25.67,115300.0,17.0933,17.1,17.0667,17.08,115300.0
2007-10-08 11:10:00,25.67,25.72,25.66,25.72,93300.0,17.08,17.1133,17.0734,17.1133,93300.0
2007-10-08 11:15:00,25.72,25.74,25.7,25.74,76000.0,17.1133,17.1266,17.1,17.1266,76000.0
2007-10-08 11:20:00,25.73,25.73,25.72,25.73,26500.0,17.12,17.12,17.1133,17.12,26500.0
2007-10-08 11:25:00,25.73,25.77,25.72,25.76,26100.0,17.12,17.1466,17.1133,17.1399,26100.0
2007-10-08 11:30:00,25.76,25.76,25.72,25.74,49400.0,17.1399,17.1399,17.1133,17.1266,49400.0
2007-10-08 11:35:00,25.74,25.74,25.66,25.69,108900.0,17.1266,17.1266,17.0734,17.0933,108900.0
2007-10-08 11:40:00,25.69,25.71,25.67,25.67,74400.0,17.0933,17.1067,17.08,17.08,74400.0
2007-10-08 11:45:00,25.67,25.69,25.63,25.63,92300.0,17.08,17.0933,17.0534,17.0534,92300.0
2007-10-08 11:50:00,25.64,25.64,25.61,25.62,58900.0,17.0601,17.0601,17.0401,17.0468,58900.0
2007-10-08 11:55:00,25.62,25.69,25.6,25.68,98200.0,17.0468,17.0933,17.0335,17.0867,98200.0
2007-10-08 12:00:00,25.68,25.69,25.65,25.66,68100.0,17.0867,17.0933,17.0667,17.0734,68100.0
2007-10-08 12:05:00,25.67,25.67,25.63,25.63,48700.0,17.08,17.08,17.0534,17.0534,48700.0
2007-10-08 12:10:00,25.63,25.64,25.56,25.57,70000.0,17.0534,17.0601,17.0068,17.0135,70000.0
2007-10-08 12:15:00,25.57,25.59,25.56,25.56,54200.0,17.0135,17.0268,17.0068,17.0068,54200.0
2007-10-08 12:20:00,25.57,25.6,25.56,25.6,52400.0,17.0135,17.0335,17.0068,17.0335,52400.0
2007-10-08 12:25:00,25.61,25.67,25.61,25.66,46100.0,17.0401,17.08,17.0401,17.0734,46100.0
2007-10-08 12:30:00,25.66,25.67,25.65,25.66,39700.0,17.0734,17.08,17.0667,17.0734,39700.0
2007-10-08 12:35:00,25.66,25.66,25.62,25.62,28200.0,17.0734,17.0734,17.0468,17.0468,28200.0
2007-10-08 12:40:00,25.62,25.63,25.61,25.62,17900.0,17.0468,17.0534,17.0401,17.0468,17900.0
2007-10-08 12:45:00,25.61,25.65,25.61,25.64,42700.0,17.0401,17.0667,17.0401,17.0601,42700.0
2007-10-08 12:50:00,25.64,25.68,25.64,25.68,26700.0,17.0601,17.0867,17.0601,17.0867,26700.0
2007-10-08 12:55:00,25.68,25.73,25.67,25.73,51900.0,17.0867,17.12,17.08,17.12,51900.0
2007-10-08 13:00:00,25.73,25.74,25.68,25.71,61700.0,17.12,17.1266,17.0867,17.1067,61700.0
2007-10-08 13:05:00,25.71,25.75,25.71,25.75,47200.0,17.1067,17.1333,17.1067,17.1333,47200.0
2007-10-08 13:10:00,25.75,25.77,25.73,25.76,54900.0,17.1333,17.1466,17.12,17.1399,54900.0
2007-10-08 13:15:00,25.77,25.79,25.76,25.79,72100.0,17.1466,17.1599,17.1399,17.1599,72100.0
2007-10-08 13:20:00,25.78,25.79,25.75,25.76,45000.0,17.1532,17.1599,17.1333,17.1399,45000.0
2007-10-08 13:25:00,25.75,25.76,25.7,25.7,45000.0,17.1333,17.1399,17.1,17.1,45000.0
2007-10-08 13:30:00,25.7,25.71,25.7,25.7,25200.0,17.1,17.1067,17.1,17.1,25200.0
2007-10-08 13:35:00,25.71,25.72,25.7,25.72,25100.0,17.1067,17.1133,17.1,17.1133,25100.0
2007-10-08 13:40:00,25.71,25.72,25.64,25.65,69800.0,17.1067,17.1133,17.0601,17.0667,69800.0
2007-10-08 13:45:00,25.64,25.67,25.62,25.64,83100.0,17.0601,17.08,17.0468,17.0601,83100.0
2007-10-08 13:50:00,25.64,25.67,25.6,25.6,88000.0,17.0601,17.08,17.0335,17.0335,88000.0
2007-10-08 13:55:00,25.6,25.67,25.59,25.66,104200.0,17.0335,17.08,17.0268,17.0734,104200.0
2007-10-08 14:00:00,25.67,25.67,25.63,25.65,38500.0,17.08,17.08,17.0534,17.0667,38500.0
2007-10-08 14:05:00,25.65,25.72,25.65,25.69,239000.0,17.0667,17.1133,17.0667,17.0933,239000.0
2007-10-08 14:10:00,25.69,25.7,25.67,25.68,76100.0,17.0933,17.1,17.08,17.0867,76100.0
2007-10-08 14:15:00,25.68,25.74,25.68,25.73,87500.0,17.0867,17.1266,17.0867,17.12,87500.0
2007-10-08 14:20:00,25.74,25.75,25.72,25.73,75400.0,17.1266,17.1333,17.1133,17.12,75400.0
2007-10-08 14:25:00,25.73,25.74,25.7,25.72,56200.0,17.12,17.1266,17.1,17.1133,56200.0
2007-10-08 14:30:00,25.72,25.73,25.7,25.72,49100.0,17.1133,17.12,17.1,17.1133,49100.0
2007-10-08 14:35:00,25.72,25.75,25.7,25.7,78200.0,17.1133,17.1333,17.1,17.1,78200.0
2007-10-08 14:40:00,25.71,25.71,25.66,25.67,73800.0,17.1067,17.1067,17.0734,17.08,73800.0
2007-10-08 14:45:00,25.67,25.68,25.64,25.68,57000.0,17.08,17.0867,17.0601,17.0867,57000.0
2007-10-08 14:50:00,25.68,25.68,25.64,25.64,90200.0,17.0867,17.0867,17.0601,17.0601,90200.0
2007-10-08 14:55:00,25.64,25.64,25.6,25.62,128400.0,17.0601,17.0601,17.0335,17.0468,128400.0
2007-10-08 15:00:00,25.63,25.65,25.6,25.62,214600.0,17.0534,17.0667,17.0335,17.0468,214600.0
2007-10-08 15:05:00,25.62,25.67,25.61,25.67,125300.0,17.0468,17.08,17.0401,17.08,125300.0
2007-10-08 15:10:00,25.67,25.72,25.67,25.69,66700.0,17.08,17.1133,17.08,17.0933,66700.0
2007-10-08 15:15:00,25.68,25.71,25.67,25.71,66700.0,17.0867,17.1067,17.08,17.1067,66700.0
2007-10-08 15:20:00,25.71,25.71,25.66,25.7,78800.0,17.1067,17.1067,17.0734,17.1,78800.0
2007-10-08 15:25:00,25.7,25.72,25.68,25.71,84100.0,17.1,17.1133,17.0867,17.1067,84100.0
2007-10-08 15:30:00,25.71,25.74,25.68,25.72,93000.0,17.1067,17.1266,17.0867,17.1133,93000.0
2007-10-08 15:35:00,25.72,25.78,25.71,25.75,173800.0,17.1133,17.1532,17.1067,17.1333,173800.0
2007-10-08 15:40:00,25.75,25.83,25.74,25.81,252800.0,17.1333,17.1865,17.1266,17.1732,252800.0
2007-10-08 15:45:00,25.81,25.89,25.81,25.86,266000.0,17.1732,17.2264,17.1732,17.2065,266000.0
2007-10-08 15:50:00,25.87,25.88,25.83,25.87,198900.0,17.2131,17.2198,17.1865,17.2131,198900.0
2007-10-08 15:55:00,25.87,25.88,25.82,25.86,295900.0,17.2131,17.2198,17.1798,17.2065,295900.0
2007-10-09 09:30:00,26.01,26.23,26.01,26.04,540700.0,17.3063,17.4526,17.3063,17.3262,540700.0
2007-10-09 09:35:00,26.05,26.3,26.0,26.3,270300.0,17.3329,17.4992,17.2996,17.4992,270300.0
2007-10-09 09:40:00,26.29,26.64,26.23,26.55,577400.0,17.4926,17.7254,17.4526,17.6656,577400.0
2007-10-09 09:45:00,26.55,26.56,26.31,26.37,300400.0,17.6656,17.6722,17.5059,17.5458,300400.0
2007-10-09 09:50:00,26.37,26.37,26.14,26.22,295500.0,17.5458,17.5458,17.3928,17.446,295500.0
2007-10-09 09:55:00,26.22,26.23,26.06,26.13,207400.0,17.446,17.4526,17.3395,17.3861,207400.0
2007-10-09 10:00:00,26.13,26.14,26.0,26.01,190700.0,17.3861,17.3928,17.2996,17.3063,190700.0
2007-10-09 10:05:00,26.01,26.12,26.01,26.11,170400.0,17.3063,17.3795,17.3063,17.3728,170400.0
2007-10-09 10:10:00,26.11,26.15,26.07,26.15,114800.0,17.3728,17.3994,17.3462,17.3994,114800.0
2007-10-09 10:15:00,26.15,26.18,26.12,26.17,171700.0,17.3994,17.4194,17.3795,17.4127,171700.0
2007-10-09 10:20:00,26.17,26.19,26.04,26.06,309400.0,17.4127,17.426,17.3262,17.3395,309400.0
2007-10-09 10:25:00,26.07,26.13,26.06,26.11,173700.0,17.3462,17.3861,17.3395,17.3728,173700.0
2007-10-09 10:30:00,26.11,26.13,26.1,26.12,160100.0,17.3728,17.3861,17.3661,17.3795,160100.0
2007-10-09 10:35:00,26.11,26.12,25.91,25.97,179900.0,17.3728,17.3795,17.2397,17.2796,179900.0
2007-10-09 10:40:00,25.98,26.0,25.93,25.96,330700.0,17.2863,17.2996,17.253,17.273,330700.0
2007-10-09 10:45:00,25.95,25.96,25.81,25.82,263500.0,17.2663,17.273,17.1732,17.1798,263500.0
2007-10-09 10:50:00,25.83,25.93,25.82,25.93,115000.0,17.1865,17.253,17.1798,17.253,115000.0
2007-10-09 10:55:00,25.93,26.08,25.93,26.07,112100.0,17.253,17.3528,17.253,17.3462,112100.0
2007-10-09 11:00:00,26.08,26.09,26.0,26.06,130400.0,17.3528,17.3595,17.2996,17.3395,130400.0
2007-10-09 11:05:00,26.05,26.06,25.95,26.06,99200.0,17.3329,17.3395,17.2663,17.3395,99200.0
2007-10-09 11:10:00,26.06,26.06,25.99,26.04,117100.0,17.3395,17.3395,17.293,17.3262,117100.0
2007-10-09 11:15:00,26.04,26.09,26.03,26.08,70700.0,17.3262,17.3595,17.3196,17.3528,70700.0
2007-10-09 11:20:00,26.08,26.12,26.07,26.09,71700.0,17.3528,17.3795,17.3462,17.3595,71700.0
2007-10-09 11:25:00,26.09,26.18,26.09,26.18,70500.0,17.3595,17.4194,17.3595,17.4194,70500.0
2007-10-09 11:30:00,26.18,26.18,26.09,26.11,80300.0,17.4194,17.4194,17.3595,17.3728,80300.0
2007-10-09 11:35:00,26.11,26.15,26.02,26.03,121600.0,17.3728,17.3994,17.3129,17.3196,121600.0
2007-10-09 11:40:00,26.02,26.06,26.01,26.04,63500.0,17.3129,17.3395,17.3063,17.3262,63500.0
2007-10-09 11:45:00,26.04,26.12,26.04,26.1,91700.0,17.3262,17.3795,17.3262,17.3661,91700.0
2007-10-09 11:50:00,26.11,26.11,26.09,26.11,40600.0,17.3728,17.3728,17.3595,17.3728,40600.0
2007-10-09 11:55:00,26.11,26.16,26.1,26.16,58700.0,17.3728,17.4061,17.3661,17.4061,58700.0
2007-10-09 12:00:00,26.15,26.16,26.12,26.12,92800.0,17.3994,17.4061,17.3795,17.3795,92800.0
2007-10-09 12:05:00,26.12,26.13,26.11,26.12,27600.0,17.3795,17.3861,17.3728,17.3795,27600.0
2007-10-09 12:10:00,26.12,26.14,26.11,26.14,49900.0,17.3795,17.3928,17.3728,17.3928,49900.0
2007-10-09 12:15:00,26.13,26.15,26.13,26.14,32500.0,17.3861,17.3994,17.3861,17.3928,32500.0
2007-10-09 12:20:00,26.14,26.15,26.13,26.14,48500.0,17.3928,17.3994,17.3861,17.3928,48500.0
2007-10-09 12:25:00,26.14,26.14,26.12,26.12,40600.0,17.3928,17.3928,17.3795,17.3795,40600.0
2007-10-09 12:30:00,26.13,26.14,26.11,26.13,50300.0,17.3861,17.3928,17.3728,17.3861,50300.0
2007-10-09 12:35:00,26.14,26.14,26.13,26.13,28400.0,17.3928,17.3928,17.3861,17.3861,28400.0
2007-10-09 12:40:00,26.13,26.14,26.12,26.13,79800.0,17.3861,17.3928,17.3795,17.3861,79800.0
2007-10-09 12:45:00,26.13,26.13,26.09,26.09,124700.0,17.3861,17.3861,17.3595,17.3595,124700.0
2007-10-09 12:50:00,26.1,26.1,26.06,26.08,74600.0,17.3661,17.3661,17.3395,17.3528,74600.0
2007-10-09 12:55:00,26.07,26.09,26.02,26.09,126200.0,17.3462,17.3595,17.3129,17.3595,126200.0
2007-10-09 13:00:00,26.1,26.11,26.08,26.08,37700.0,17.3661,17.3728,17.3528,17.3528,37700.0
2007-10-09 13:05:00,26.09,26.14,26.07,26.12,73400.0,17.3595,17.3928,17.3462,17.3795,73400.0
2007-10-09 13:10:00,26.12,26.14,26.11,26.13,30200.0,17.3795,17.3928,17.3728,17.3861,30200.0
2007-10-09 13:15:00,26.12,26.13,26.11,26.13,27900.0,17.3795,17.3861,17.3728,17.3861,27900.0
2007-10-09 13:20:00,26.13,26.13,26.07,26.08,50700.0,17.3861,17.3861,17.3462,17.3528,50700.0
2007-10-09 13:25:00,26.08,26.09,26.04,26.04,33500.0,17.3528,17.3595,17.3262,17.3262,33500.0
2007-10-09 13:30:00,26.04,26.05,26.0,26.02,130300.0,17.3262,17.3329,17.2996,17.3129,130300.0
2007-10-09 13:35:00,26.02,26.03,25.97,26.02,77800.0,17.3129,17.3196,17.2796,17.3129,77800.0
2007-10-09 13:40:00,26.02,26.1,26.01,26.06,108900.0,17.3129,17.3661,17.3063,17.3395,108900.0
2007-10-09 13:45:00,26.06,26.13,26.02,26.12,59400.0,17.3395,17.3861,17.3129,17.3795,59400.0
2007-10-09 13:50:00,26.12,26.13,26.09,26.12,38300.0,17.3795,17.3861,17.3595,17.3795,38300.0
2007-10-09 13:55:00,26.13,26.14,26.12,26.12,41400.0,17.3861,17.3928,17.3795,17.3795,41400.0
2007-10-09 14:00:00,26.13,26.22,26.09,26.2,140700.0,17.3861,17.446,17.3595,17.4327,140700.0
2007-10-09 14:05:00,26.2,26.21,26.11,26.12,112600.0,17.4327,17.4393,17.3728,17.3795,112600.0
2007-10-09 14:10:00,26.12,26.17,26.07,26.17,63500.0,17.3795,17.4127,17.3462,17.4127,63500.0
2007-10-09 14:15:00,26.17,26.17,26.08,26.09,94600.0,17.4127,17.4127,17.3528,17.3595,94600.0
2007-10-09 14:20:00,26.09,26.17,26.08,26.17,92600.0,17.3595,17.4127,17.3528,17.4127,92600.0
2007-10-09 14:25:00,26.16,26.22,26.13,26.22,59400.0,17.4061,17.446,17.3861,17.446,59400.0
2007-10-09 14:30:00,26.22,26.24,26.21,26.24,87000.0,17.446,17.4593,17.4393,17.4593,87000.0
2007-10-09 14:35:00,26.23,26.25,26.21,26.21,97700.0,17.4526,17.466,17.4393,17.4393,97700.0
2007-10-09 14:40:00,26.21,26.22,26.18,26.21,90700.0,17.4393,17.446,17.4194,17.4393,90700.0
2007-10-09 14:45:00,26.21,26.26,26.14,26.25,183500.0,17.4393,17.4726,17.3928,17.466,183500.0
2007-10-09 14:50:00,26.25,26.25,26.21,26.23,88100.0,17.466,17.466,17.4393,17.4526,88100.0
2007-10-09 14:55:00,26.23,26.27,26.21,26.27,62300.0,17.4526,17.4793,17.4393,17.4793,62300.0
2007-10-09 15:00:00,26.27,26.27,26.2,26.24,84200.0,17.4793,17.4793,17.4327,17.4593,84200.0
2007-10-09 15:05:00,26.24,26.25,26.19,26.25,70300.0,17.4593,17.466,17.426,17.466,70300.0
2007-10-09 15:10:00,26.25,26.28,26.24,26.27,74200.0,17.466,17.4859,17.4593,17.4793,74200.0
2007-10-09 15:15:00,26.28,26.33,26.27,26.31,125600.0,17.4859,17.5192,17.4793,17.5059,125600.0
2007-10-09 15:20:00,26.32,26.33,26.31,26.33,59800.0,17.5125,17.5192,17.5059,17.5192,59800.0
2007-10-09 15:25:00,26.33,26.33,26.25,26.26,120700.0,17.5192,17.5192,17.466,17.4726,120700.0
2007-10-09 15:30:00,26.26,26.28,26.25,26.27,104600.0,17.4726,17.4859,17.466,17.4793,104600.0
2007-10-09 15:35:00,26.27,26.3,26.26,26.29,98400.0,17.4793,17.4992,17.4726,17.4926,98400.0
2007-10-09 15:40:00,26.29,26.33,26.29,26.29,235300.0,17.4926,17.5192,17.4926,17.4926,235300.0
2007-10-09 15:45:00,26.29,26.3,26.27,26.28,278500.0,17.4926,17.4992,17.4793,17.4859,278500.0
2007-10-09 15:50:00,26.29,26.3,26.24,26.25,357600.0,17.4926,17.4992,17.4593,17.466,357600.0
2007-10-09 15:55:00,26.24,26.31,26.24,26.3,276600.0,17.4593,17.5059,17.4593,17.4992,276600.0
2007-10-10 09:30:00,26.29,26.42,26.28,26.39,241800.0,17.4926,17.5791,17.4859,17.5591,241800.0
2007-10-10 09:35:00,26.39,26.48,26.34,26.46,203500.0,17.5591,17.619,17.5258,17.6057,203500.0
2007-10-10 09:40:00,26.45,26.49,26.4,26.49,170800.0,17.599,17.6256,17.5658,17.6256,170800.0
2007-10-10 09:45:00,26.49,26.52,26.48,26.51,177200.0,17.6256,17.6456,17.619,17.6389,177200.0
2007-10-10 09:50:00,26.51,26.52,26.42,26.47,216900.0,17.6389,17.6456,17.5791,17.6123,216900.0
2007-10-10 09:55:00,26.46,26.52,26.45,26.5,142000.0,17.6057,17.6456,17.599,17.6323,142000.0
2007-10-10 10:00:00,26.51,26.71,26.5,26.61,295500.0,17.6389,17.772,17.6323,17.7055,295500.0
2007-10-10 10:05:00,26.62,26.62,26.47,26.5,136700.0,17.7121,17.7121,17.6123,17.6323,136700.0
2007-10-10 10:10:00,26.5,26.53,26.48,26.53,82600.0,17.6323,17.6523,17.619,17.6523,82600.0
2007-10-10 10:15:00,26.52,26.53,26.45,26.47,84400.0,17.6456,17.6523,17.599,17.6123,84400.0
2007-10-10 10:20:00,26.46,26.54,26.41,26.47,126700.0,17.6057,17.6589,17.5724,17.6123,126700.0
2007-10-10 10:25:00,26.47,26.49,26.41,26.48,116200.0,17.6123,17.6256,17.5724,17.619,116200.0
2007-10-10 10:30:00,26.47,26.49,26.45,26.46,141200.0,17.6123,17.6256,17.599,17.6057,141200.0
2007-10-10 10:35:00,26.45,26.46,26.37,26.37,131900.0,17.599,17.6057,17.5458,17.5458,131900.0
2007-10-10 10:40:00,26.38,26.43,26.34,26.34,133100.0,17.5524,17.5857,17.5258,17.5258,133100.0
2007-10-10 10:45:00,26.35,26.36,26.29,26.33,112400.0,17.5325,17.5391,17.4926,17.5192,112400.0
2007-10-10 10:50:00,26.32,26.35,26.29,26.3,70600.0,17.5125,17.5325,17.4926,17.4992,70600.0
2007-10-10 10:55:00,26.3,26.3,26.24,26.27,114300.0,17.4992,17.4992,17.4593,17.4793,114300.0
2007-10-10 11:00:00,26.27,26.32,26.26,26.29,67500.0,17.4793,17.5125,17.4726,17.4926,67500.0
2007-10-10 11:05:00,26.29,26.36,26.28,26.34,101700.0,17.4926,17.5391,17.4859,17.5258,101700.0
2007-10-10 11:10:00,26.34,26.35,26.3,26.34,64700.0,17.5258,17.5325,17.4992,17.5258,64700.0
2007-10-10 11:15:00,26.33,26.41,26.32,26.38,118000.0,17.5192,17.5724,17.5125,17.5524,118000.0
2007-10-10 11:20:00,26.37,26.43,26.36,26.43,97600.0,17.5458,17.5857,17.5391,17.5857,97600.0
2007-10-10 11:25:00,26.43,26.46,26.42,26.43,87500.0,17.5857,17.6057,17.5791,17.5857,87500.0
2007-10-10 11:30:00,26.43,26.44,26.4,26.44,96400.0,17.5857,17.5924,17.5658,17.5924,96400.0
2007-10-10 11:35:00,26.44,26.48,26.43,26.47,71000.0,17.5924,17.619,17.5857,17.6123,71000.0
2007-10-10 11:40:00,26.47,26.47,26.43,26.45,106800.0,17.6123,17.6123,17.5857,17.599,106800.0
2007-10-10 11:45:00,26.45,26.45,26.43,26.43,89000.0,17.599,17.599,17.5857,17.5857,89000.0
2007-10-10 11:50:00,26.43,26.43,26.34,26.35,130500.0,17.5857,17.5857,17.5258,17.5325,130500.0
2007-10-10 11:55:00,26.35,26.37,26.32,26.33,158700.0,17.5325,17.5458,17.5125,17.5192,158700.0
2007-10-10 12:00:00,26.32,26.39,26.32,26.36,65300.0,17.5125,17.5591,17.5125,17.5391,65300.0
2007-10-10 12:05:00,26.35,26.37,26.32,26.34,45100.0,17.5325,17.5458,17.5125,17.5258,45100.0
2007-10-10 12:10:00,26.34,26.34,26.32,26.32,48100.0,17.5258,17.5258,17.5125,17.5125,48100.0
2007-10-10 12:15:00,26.32,26.32,26.3,26.31,73200.0,17.5125,17.5125,17.4992,17.5059,73200.0
2007-10-10 12:20:00,26.31,26.35,26.29,26.3,65200.0,17.5059,17.5325,17.4926,17.4992,65200.0
2007-10-10 12:25:00,26.3,26.35,26.29,26.34,83800.0,17.4992,17.5325,17.4926,17.5258,83800.0
2007-10-10 12:30:00,26.35,26.39,26.34,26.38,67000.0,17.5325,17.5591,17.5258,17.5524,67000.0
2007-10-10 12:35:00,26.39,26.4,26.34,26.36,70900.0,17.5591,17.5658,17.5258,17.5391,70900.0
2007-10-10 12:40:00,26.36,26.41,26.32,26.41,79600.0,17.5391,17.5724,17.5125,17.5724,79600.0
2007-10-10 12:45:00,26.41,26.41,26.34,26.34,114400.0,17.5724,17.5724,17.5258,17.5258,114400.0
2007-10-10 12:50:00,26.34,26.37,26.31,26.34,98500.0,17.5258,17.5458,17.5059,17.5258,98500.0
2007-10-10 12:55:00,26.34,26.35,26.32,26.34,56100.0,17.5258,17.5325,17.5125,17.5258,56100.0
2007-10-10 13:00:00,26.33,26.34,26.28,26.28,86500.0,17.5192,17.5258,17.4859,17.4859,86500.0
2007-10-10 13:05:00,26.28,26.34,26.26,26.26,116900.0,17.4859,17.5258,17.4726,17.4726,116900.0
2007-10-10 13:10:00,26.26,26.29,26.25,26.25,67800.0,17.4726,17.4926,17.466,17.466,67800.0
2007-10-10 13:15:00,26.24,26.25,26.22,26.23,78000.0,17.4593,17.466,17.446,17.4526,78000.0
2007-10-10 13:20:00,26.23,26.25,26.18,26.21,141600.0,17.4526,17.466,17.4194,17.4393,141600.0
2007-10-10 13:25:00,26.2,26.21,26.15,26.18,79700.0,17.4327,17.4393,17.3994,17.4194,79700.0
2007-10-10 13:30:00,26.15,26.23,26.15,26.2,77700.0,17.3994,17.4526,17.3994,17.4327,77700.0
2007-10-10 13:35:00,26.2,26.25,26.19,26.19,61000.0,17.4327,17.466,17.426,17.426,61000.0
2007-10-10 13:40:00,26.18,26.23,26.17,26.2,54600.0,17.4194,17.4526,17.4127,17.4327,54600.0
2007-10-10 13:45:00,26.2,26.25,26.2,26.21,132800.0,17.4327,17.466,17.4327,17.4393,132800.0
2007-10-10 13:50:00,26.21,26.21,26.13,26.13,76900.0,17.4393,17.4393,17.3861,17.3861,76900.0
2007-10-10 13:55:00,26.14,26.21,26.14,26.21,59400.0,17.3928,17.4393,17.3928,17.4393,59400.0
2007-10-10 14:00:00,26.21,26.21,26.2,26.21,53900.0,17.4393,17.4393,17.4327,17.4393,53900.0
2007-10-10 14:05:00,26.2,26.21,26.16,26.17,43300.0,17.4327,17.4393,17.4061,17.4127,43300.0
2007-10-10 14:10:00,26.17,26.18,26.16,26.18,37900.0,17.4127,17.4194,17.4061,17.4194,37900.0
2007-10-10 14:15:00,26.17,26.18,26.15,26.17,79600.0,17.4127,17.4194,17.3994,17.4127,79600.0
2007-10-10 14:20:00,26.17,26.18,26.14,26.15,92300.0,17.4127,17.4194,17.3928,17.3994,92300.0
2007-10-10 14:25:00,26.14,26.2,26.14,26.2,84100.0,17.3928,17.4327,17.3928,17.4327,84100.0
2007-10-10 14:30:00,26.2,26.2,26.18,26.19,69000.0,17.4327,17.4327,17.4194,17.426,69000.0
2007-10-10 14:35:00,26.2,26.2,26.15,26.17,73900.0,17.4327,17.4327,17.3994,17.4127,73900.0
2007-10-10 14:40:00,26.17,26.22,26.14,26.19,154900.0,17.4127,17.446,17.3928,17.426,154900.0
2007-10-10 14:45:00,26.19,26.21,26.17,26.2,69100.0,17.426,17.4393,17.4127,17.4327,69100.0
2007-10-10 14:50:00,26.2,26.21,26.14,26.16,116200.0,17.4327,17.4393,17.3928,17.4061,116200.0
2007-10-10 14:55:00,26.16,26.23,26.16,26.21,105400.0,17.4061,17.4526,17.4061,17.4393,105400.0
2007-10-10 15:00:00,26.21,26.3,26.2,26.3,136200.0,17.4393,17.4992,17.4327,17.4992,136200.0
2007-10-10 15:05:00,26.3,26.34,26.24,26.24,125700.0,17.4992,17.5258,17.4593,17.4593,125700.0
2007-10-10 15:10:00,26.24,26.28,26.23,26.24,73500.0,17.4593,17.4859,17.4526,17.4593,73500.0
2007-10-10 15:15:00,26.23,26.29,26.22,26.28,76700.0,17.4526,17.4926,17.446,17.4859,76700.0
2007-10-10 15:20:00,26.29,26.34,26.28,26.33,146000.0,17.4926,17.5258,17.4859,17.5192,146000.0
2007-10-10 15:25:00,26.33,26.34,26.28,26.29,181400.0,17.5192,17.5258,17.4859,17.4926,181400.0
2007-10-10 15:30:00,26.29,26.3,26.24,26.24,169300.0,17.4926,17.4992,17.4593,17.4593,169300.0
2007-10-10 15:35:00,26.25,26.25,26.18,26.18,140000.0,17.466,17.466,17.4194,17.4194,140000.0
2007-10-10 15:40:00,26.17,26.24,26.17,26.23,181500.0,17.4127,17.4593,17.4127,17.4526,181500.0
2007-10-10 15:45:00,26.22,26.26,26.22,26.25,190800.0,17.446,17.4726,17.446,17.466,190800.0
2007-10-10 15:50:00,26.25,26.28,26.24,26.28,823400.0,17.466,17.4859,17.4593,17.4859,823400.0
2007-10-10 15:55:00,26.28,26.29,26.25,26.28,278600.0,17.4859,17.4926,17.466,17.4859,278600.0
2007-10-11 09:30:00,26.49,26.68,26.47,26.64,310300.0,17.6256,17.7521,17.6123,17.7254,310300.0
2007-10-11 09:35:00,26.64,26.65,26.4,26.44,293100.0,17.7254,17.7321,17.5658,17.5924,293100.0
2007-10-11 09:40:00,26.44,26.59,26.44,26.54,175100.0,17.5924,17.6922,17.5924,17.6589,175100.0
2007-10-11 09:45:00,26.54,26.64,26.51,26.6,273400.0,17.6589,17.7254,17.6389,17.6988,273400.0
2007-10-11 09:50:00,26.6,26.61,26.42,26.42,290100.0,17.6988,17.7055,17.5791,17.5791,290100.0
2007-10-11 09:55:00,26.43,26.51,26.39,26.5,181500.0,17.5857,17.6389,17.5591,17.6323,181500.0
2007-10-11 10:00:00,26.5,26.53,26.39,26.41,188900.0,17.6323,17.6523,17.5591,17.5724,188900.0
2007-10-11 10:05:00,26.4,26.42,26.35,26.41,140900.0,17.5658,17.5791,17.5325,17.5724,140900.0
2007-10-11 10:10:00,26.41,26.45,26.35,26.42,155000.0,17.5724,17.599,17.5325,17.5791,155000.0
2007-10-11 10:15:00,26.42,26.46,26.41,26.42,106700.0,17.5791,17.6057,17.5724,17.5791,106700.0
2007-10-11 10:20:00,26.42,26.44,26.41,26.41,62600.0,17.5791,17.5924,17.5724,17.5724,62600.0
2007-10-11 10:25:00,26.42,26.47,26.42,26.47,71200.0,17.5791,17.6123,17.5791,17.6123,71200.0
2007-10-11 10:30:00,26.47,26.51,26.46,26.48,136000.0,17.6123,17.6389,17.6057,17.619,136000.0
2007-10-11 10:35:00,26.47,26.51,26.46,26.5,187000.0,17.6123,17.6389,17.6057,17.6323,187000.0
2007-10-11 10:40:00,26.51,26.53,26.47,26.52,153400.0,17.6389,17.6523,17.6123,17.6456,153400.0
2007-10-11 10:45:00,26.53,26.57,26.51,26.56,116900.0,17.6523,17.6789,17.6389,17.6722,116900.0
2007-10-11 10:50:00,26.57,26.59,26.56,26.57,81600.0,17.6789,17.6922,17.6722,17.6789,81600.0
2007-10-11 10:55:00,26.57,26.58,26.56,26.58,86800.0,17.6789,17.6855,17.6722,17.6855,86800.0
2007-10-11 11:00:00,26.57,26.59,26.55,26.55,113600.0,17.6789,17.6922,17.6656,17.6656,113600.0
2007-10-11 11:05:00,26.55,26.58,26.49,26.57,155500.0,17.6656,17.6855,17.6256,17.6789,155500.0
2007-10-11 11:10:00,26.57,26.59,26.5,26.52,95800.0,17.6789,17.6922,17.6323,17.6456,95800.0
2007-10-11 11:15:00,26.52,26.54,26.51,26.54,69600.0,17.6456,17.6589,17.6389,17.6589,69600.0
2007-10-11 11:20:00,26.54,26.59,26.53,26.59,69800.0,17.6589,17.6922,17.6523,17.6922,69800.0
2007-10-11 11:25:00,26.58,26.6,26.55,26.59,89600.0,17.6855,17.6988,17.6656,17.6922,89600.0
2007-10-11 11:30:00,26.6,26.61,26.59,26.59,72200.0,17.6988,17.7055,17.6922,17.6922,72200.0
2007-10-11 11:35:00,26.59,26.63,26.59,26.62,135100.0,17.6922,17.7188,17.6922,17.7121,135100.0
2007-10-11 11:40:00,26.63,26.65,26.62,26.65,125000.0,17.7188,17.7321,17.7121,17.7321,125000.0
2007-10-11 11:45:00,26.65,26.66,26.64,26.66,94500.0,17.7321,17.7388,17.7254,17.7388,94500.0
2007-10-11 11:50:00,26.66,26.67,26.65,26.66,119700.0,17.7388,17.7454,17.7321,17.7388,119700.0
2007-10-11 11:55:00,26.66,26.69,26.66,26.69,93600.0,17.7388,17.7587,17.7388,17.7587,93600.0
2007-10-11 12:00:00,26.68,26.71,26.68,26.7,329800.0,17.7521,17.772,17.7521,17.7654,329800.0
2007-10-11 12:05:00,26.7,26.74,26.7,26.72,213200.0,17.7654,17.792,17.7654,17.7787,213200.0
2007-10-11 12:10:00,26.72,26.73,26.7,26.72,115100.0,17.7787,17.7853,17.7654,17.7787,115100.0
2007-10-11 12:15:00,26.73,26.75,26.72,26.74,127900.0,17.7853,17.7986,17.7787,17.792,127900.0
2007-10-11 12:20:00,26.74,26.76,26.74,26.75,125800.0,17.792,17.8053,17.792,17.7986,125800.0
2007-10-11 12:25:00,26.76,26.8,26.75,26.78,123900.0,17.8053,17.8319,17.7986,17.8186,123900.0
2007-10-11 12:30:00,26.78,26.8,26.77,26.79,83900.0,17.8186,17.8319,17.8119,17.8253,83900.0
2007-10-11 12:35:00,26.79,26.8,26.76,26.76,55300.0,17.8253,17.8319,17.8053,17.8053,55300.0
2007-10-11 12:40:00,26.76,26.79,26.74,26.75,162100.0,17.8053,17.8253,17.792,17.7986,162100.0
2007-10-11 12:45:00,26.75,26.77,26.74,26.76,95000.0,17.7986,17.8119,17.792,17.8053,95000.0
2007-10-11 12:50:00,26.76,26.77,26.73,26.73,104100.0,17.8053,17.8119,17.7853,17.7853,104100.0
2007-10-11 12:55:00,26.73,26.76,26.72,26.75,139700.0,17.7853,17.8053,17.7787,17.7986,139700.0
2007-10-11 13:00:00,26.74,26.79,26.73,26.79,89000.0,17.792,17.8253,17.7853,17.8253,89000.0
2007-10-11 13:05:00,26.78,26.79,26.75,26.76,103100.0,17.8186,17.8253,17.7986,17.8053,103100.0
2007-10-11 13:10:00,26.77,26.77,26.75,26.75,73600.0,17.8119,17.8119,17.7986,17.7986,73600.0
2007-10-11 13:15:00,26.75,26.76,26.74,26.74,117400.0,17.7986,17.8053,17.792,17.792,117400.0
2007-10-11 13:20:00,26.74,26.75,26.74,26.74,70600.0,17.792,17.7986,17.792,17.792,70600.0
2007-10-11 13:25:00,26.74,26.75,26.72,26.73,117800.0,17.792,17.7986,17.7787,17.7853,117800.0
2007-10-11 13:30:00,26.74,26.74,26.69,26.7,82500.0,17.792,17.792,17.7587,17.7654,82500.0
2007-10-11 13:35:00,26.7,26.7,26.69,26.69,52300.0,17.7654,17.7654,17.7587,17.7587,52300.0
2007-10-11 13:40:00,26.69,26.7,26.67,26.67,34700.0,17.7587,17.7654,17.7454,17.7454,34700.0
2007-10-11 13:45:00,26.67,26.7,26.67,26.69,71800.0,17.7454,17.7654,17.7454,17.7587,71800.0
2007-10-11 13:50:00,26.7,26.74,26.69,26.71,165600.0,17.7654,17.792,17.7587,17.772,165600.0
2007-10-11 13:55:00,26.71,26.72,26.54,26.54,294800.0,17.772,17.7787,17.6589,17.6589,294800.0
2007-10-11 14:00:00,26.54,26.56,26.47,26.5,363600.0,17.6589,17.6722,17.6123,17.6323,363600.0
2007-10-11 14:05:00,26.5,26.51,26.45,26.45,149000.0,17.6323,17.6389,17.599,17.599,149000.0
2007-10-11 14:10:00,26.46,26.46,26.38,26.38,168300.0,17.6057,17.6057,17.5524,17.5524,168300.0
2007-10-11 14:15:00,26.38,26.4,26.28,26.31,230900.0,17.5524,17.5658,17.4859,17.5059,230900.0
2007-10-11 14:20:00,26.31,26.43,26.28,26.41,324400.0,17.5059,17.5857,17.4859,17.5724,324400.0
2007-10-11 14:25:00,26.4,26.41,26.19,26.2,301200.0,17.5658,17.5724,17.426,17.4327,301200.0
2007-10-11 14:30:00,26.2,26.23,26.0,26.15,557100.0,17.4327,17.4526,17.2996,17.3994,557100.0
2007-10-11 14:35:00,26.15,26.26,26.09,26.25,275100.0,17.3994,17.4726,17.3595,17.466,275100.0
2007-10-11 14:40:00,26.25,26.4,26.24,26.4,303000.0,17.466,17.5658,17.4593,17.5658,303000.0
2007-10-11 14:45:00,26.4,26.45,25.9,26.42,197000.0,17.5658,17.599,17.2331,17.5791,197000.0
2007-10-11 14:50:00,26.41,26.41,26.22,26.27,170000.0,17.5724,17.5724,17.446,17.4793,170000.0
2007-10-11 14:55:00,26.27,26.32,26.2,26.26,95400.0,17.4793,17.5125,17.4327,17.4726,95400.0
2007-10-11 15:00:00,26.25,26.29,26.2,26.2,163100.0,17.466,17.4926,17.4327,17.4327,163100.0
2007-10-11 15:05:00,26.2,26.28,26.16,26.22,326500.0,17.4327,17.4859,17.4061,17.446,326500.0
2007-10-11 15:10:00,26.22,26.29,26.16,26.19,256600.0,17.446,17.4926,17.4061,17.426,256600.0
2007-10-11 15:15:00,26.18,26.21,26.1,26.14,117400.0,17.4194,17.4393,17.3661,17.3928,117400.0
2007-10-11 15:20:00,26.14,26.18,26.0,26.01,348900.0,17.3928,17.4194,17.2996,17.3063,348900.0
2007-10-11 15:25:00,26.01,26.12,26.0,26.06,238000.0,17.3063,17.3795,17.2996,17.3395,238000.0
2007-10-11 15:30:00,26.06,26.22,26.02,26.21,173000.0,17.3395,17.446,17.3129,17.4393,173000.0
2007-10-11 15:35:00,26.21,26.22,26.12,26.12,218100.0,17.4393,17.446,17.3795,17.3795,218100.0
2007-10-11 15:40:00,26.13,26.18,26.01,26.18,299000.0,17.3861,17.4194,17.3063,17.4194,299000.0
2007-10-11 15:45:00,26.18,26.22,26.15,26.16,196400.0,17.4194,17.446,17.3994,17.4061,196400.0
2007-10-11 15:50:00,26.16,26.23,26.15,26.22,247100.0,17.4061,17.4526,17.3994,17.446,247100.0
2007-10-11 15:55:00,26.22,26.25,26.2,26.2,226800.0,17.446,17.466,17.4327,17.4327,226800.0
2007-10-12 09:30:00,26.11,26.16,25.95,26.0,300400.0,17.3728,17.4061,17.2663,17.2996,300400.0
2007-10-12 09:35:00,26.0,26.02,25.9,25.99,155400.0,17.2996,17.3129,17.2331,17.293,155400.0
2007-10-12 09:40:00,25.99,26.04,25.97,26.03,203500.0,17.293,17.3262,17.2796,17.3196,203500.0
2007-10-12 09:45:00,26.03,26.03,25.9,25.91,234100.0,17.3196,17.3196,17.2331,17.2397,234100.0
2007-10-12 09:50:00,25.92,25.98,25.88,25.94,347800.0,17.2464,17.2863,17.2198,17.2597,347800.0
2007-10-12 09:55:00,25.94,26.11,25.91,25.94,231500.0,17.2597,17.3728,17.2397,17.2597,231500.0
2007-10-12 10:00:00,25.94,25.94,25.8,25.84,380600.0,17.2597,17.2597,17.1665,17.1931,380600.0
2007-10-12 10:05:00,25.83,25.89,25.81,25.87,276400.0,17.1865,17.2264,17.1732,17.2131,276400.0
2007-10-12 10:10:00,25.88,26.02,25.87,25.98,285900.0,17.2198,17.3129,17.2131,17.2863,285900.0
2007-10-12 10:15:00,25.98,26.13,25.98,26.08,226800.0,17.2863,17.3861,17.2863,17.3528,226800.0
2007-10-12 10:20:00,26.07,26.17,26.07,26.15,139000.0,17.3462,17.4127,17.3462,17.3994,139000.0
2007-10-12 10:25:00,26.15,26.33,26.11,26.32,239800.0,17.3994,17.5192,17.3728,17.5125,239800.0
2007-10-12 10:30:00,26.32,26.35,26.15,26.23,331300.0,17.5125,17.5325,17.3994,17.4526,331300.0
2007-10-12 10:35:00,26.23,26.28,26.11,26.17,199900.0,17.4526,17.4859,17.3728,17.4127,199900.0
2007-10-12 10:40:00,26.17,26.18,26.09,26.09,81100.0,17.4127,17.4194,17.3595,17.3595,81100.0
2007-10-12 10:45:00,26.1,26.1,26.06,26.08,84100.0,17.3661,17.3661,17.3395,17.3528,84100.0
2007-10-12 10:50:00,26.07,26.12,26.06,26.08,173200.0,17.3462,17.3795,17.3395,17.3528,173200.0
2007-10-12 10:55:00,26.08,26.11,26.07,26.1,140300.0,17.3528,17.3728,17.3462,17.3661,140300.0
2007-10-12 11:00:00,26.1,26.18,26.1,26.17,125900.0,17.3661,17.4194,17.3661,17.4127,125900.0
2007-10-12 11:05:00,26.17,26.18,26.16,26.17,88500.0,17.4127,17.4194,17.4061,17.4127,88500.0
2007-10-12 11:10:00,26.18,26.21,26.16,26.2,103300.0,17.4194,17.4393,17.4061,17.4327,103300.0
2007-10-12 11:15:00,26.21,26.21,26.15,26.17,99000.0,17.4393,17.4393,17.3994,17.4127,99000.0
2007-10-12 11:20:00,26.16,26.19,26.16,26.19,47000.0,17.4061,17.426,17.4061,17.426,47000.0
2007-10-12 11:25:00,26.19,26.2,26.16,26.19,57200.0,17.426,17.4327,17.4061,17.426,57200.0
2007-10-12 11:30:00,26.18,26.2,26.17,26.18,77700.0,17.4194,17.4327,17.4127,17.4194,77700.0
2007-10-12 11:35:00,26.18,26.18,26.14,26.16,66100.0,17.4194,17.4194,17.3928,17.4061,66100.0
2007-10-12 11:40:00,26.16,26.17,26.11,26.11,49500.0,17.4061,17.4127,17.3728,17.3728,49500.0
2007-10-12 11:45:00,26.11,26.16,26.11,26.12,73500.0,17.3728,17.4061,17.3728,17.3795,73500.0
2007-10-12 11:50:00,26.12,26.13,26.08,26.1,42100.0,17.3795,17.3861,17.3528,17.3661,42100.0
2007-10-12 11:55:00,26.1,26.11,26.07,26.07,54600.0,17.3661,17.3728,17.3462,17.3462,54600.0
2007-10-12 12:00:00,26.07,26.08,26.02,26.03,80900.0,17.3462,17.3528,17.3129,17.3196,80900.0
2007-10-12 12:05:00,26.02,26.04,26.01,26.01,109800.0,17.3129,17.3262,17.3063,17.3063,109800.0
2007-10-12 12:10:00,26.01,26.06,26.01,26.05,73600.0,17.3063,17.3395,17.3063,17.3329,73600.0
2007-10-12 12:15:00,26.05,26.14,26.03,26.13,95300.0,17.3329,17.3928,17.3196,17.3861,95300.0
2007-10-12 12:20:00,26.13,26.16,26.12,26.15,107700.0,17.3861,17.4061,17.3795,17.3994,107700.0
2007-10-12 12:25:00,26.15,26.2,26.15,26.17,98000.0,17.3994,17.4327,17.3994,17.4127,98000.0
2007-10-12 12:30:00,26.17,26.18,26.07,26.08,209800.0,17.4127,17.4194,17.3462,17.3528,209800.0
2007-10-12 12:35:00,26.07,26.1,26.05,26.05,229500.0,17.3462,17.3661,17.3329,17.3329,229500.0
2007-10-12 12:40:00,26.06,26.06,26.01,26.05,252400.0,17.3395,17.3395,17.3063,17.3329,252400.0
2007-10-12 12:45:00,26.05,26.06,26.04,26.05,134500.0,17.3329,17.3395,17.3262,17.3329,134500.0
2007-10-12 12:50:00,26.05,26.08,26.05,26.07,79700.0,17.3329,17.3528,17.3329,17.3462,79700.0
2007-10-12 12:55:00,26.07,26.08,26.06,26.07,62100.0,17.3462,17.3528,17.3395,17.3462,62100.0
2007-10-12 13:00:00,26.07,26.07,26.04,26.05,66400.0,17.3462,17.3462,17.3262,17.3329,66400.0
2007-10-12 13:05:00,26.04,26.05,25.96,25.96,154400.0,17.3262,17.3329,17.273,17.273,154400.0
2007-10-12 13:10:00,25.97,25.98,25.93,25.95,137900.0,17.2796,17.2863,17.253,17.2663,137900.0
2007-10-12 13:15:00,25.94,25.95,25.9,25.9,72700.0,17.2597,17.2663,17.2331,17.2331,72700.0
2007-10-12 13:20:00,25.91,25.92,25.9,25.91,73900.0,17.2397,17.2464,17.2331,17.2397,73900.0
2007-10-12 13:25:00,25.91,25.92,25.9,25.92,85800.0,17.2397,17.2464,17.2331,17.2464,85800.0
2007-10-12 13:30:00,25.92,25.92,25.91,25.92,53500.0,17.2464,17.2464,17.2397,17.2464,53500.0
2007-10-12 13:35:00,25.92,25.99,25.91,25.99,75200.0,17.2464,17.293,17.2397,17.293,75200.0
2007-10-12 13:40:00,25.99,26.07,25.98,26.07,252200.0,17.293,17.3462,17.2863,17.3462,252200.0
2007-10-12 13:45:00,26.07,26.11,26.04,26.05,112700.0,17.3462,17.3728,17.3262,17.3329,112700.0
2007-10-12 13:50:00,26.05,26.06,26.02,26.03,51800.0,17.3329,17.3395,17.3129,17.3196,51800.0
2007-10-12 13:55:00,26.03,26.07,26.01,26.03,121200.0,17.3196,17.3462,17.3063,17.3196,121200.0
2007-10-12 14:00:00,26.03,26.1,26.03,26.1,100700.0,17.3196,17.3661,17.3196,17.3661,100700.0
2007-10-12 14:05:00,26.1,26.12,26.08,26.09,121100.0,17.3661,17.3795,17.3528,17.3595,121100.0
2007-10-12 14:10:00,26.09,26.13,26.08,26.12,100300.0,17.3595,17.3861,17.3528,17.3795,100300.0
2007-10-12 14:15:00,26.12,26.12,26.07,26.12,72100.0,17.3795,17.3795,17.3462,17.3795,72100.0
2007-10-12 14:20:00,26.11,26.11,26.05,26.06,105400.0,17.3728,17.3728,17.3329,17.3395,105400.0
2007-10-12 14:25:00,26.05,26.07,26.03,26.07,82000.0,17.3329,17.3462,17.3196,17.3462,82000.0
2007-10-12 14:30:00,26.07,26.08,26.04,26.04,86900.0,17.3462,17.3528,17.3262,17.3262,86900.0
2007-10-12 14:35:00,26.05,26.08,26.04,26.08,91900.0,17.3329,17.3528,17.3262,17.3528,91900.0
2007-10-12 14:40:00,26.08,26.1,26.05,26.1,51300.0,17.3528,17.3661,17.3329,17.3661,51300.0
2007-10-12 14:45:00,26.1,26.1,26.07,26.07,63100.0,17.3661,17.3661,17.3462,17.3462,63100.0
2007-10-12 14:50:00,26.07,26.08,26.07,26.08,46200.0,17.3462,17.3528,17.3462,17.3528,46200.0
2007-10-12 14:55:00,26.07,26.08,26.05,26.05,65200.0,17.3462,17.3528,17.3329,17.3329,65200.0
2007-10-12 15:00:00,26.05,26.09,26.01,26.03,166000.0,17.3329,17.3595,17.3063,17.3196,166000.0
2007-10-12 15:05:00,26.03,26.08,26.01,26.07,101700.0,17.3196,17.3528,17.3063,17.3462,101700.0
2007-10-12 15:10:00,26.07,26.08,26.05,26.07,58500.0,17.3462,17.3528,17.3329,17.3462,58500.0
2007-10-12 15:15:00,26.08,26.08,26.06,26.07,55100.0,17.3528,17.3528,17.3395,17.3462,55100.0
2007-10-12 15:20:00,26.06,26.08,26.05,26.07,78900.0,17.3395,17.3528,17.3329,17.3462,78900.0
2007-10-12 15:25:00,26.08,26.08,26.01,26.03,129800.0,17.3528,17.3528,17.3063,17.3196,129800.0
2007-10-12 15:30:00,26.03,26.07,26.02,26.05,109200.0,17.3196,17.3462,17.3129,17.3329,109200.0
2007-10-12 15:35:00,26.05,26.06,26.04,26.06,77800.0,17.3329,17.3395,17.3262,17.3395,77800.0
2007-10-12 15:40:00,26.06,26.07,26.05,26.06,201400.0,17.3395,17.3462,17.3329,17.3395,201400.0
2007-10-12 15:45:00,26.06,26.06,25.99,25.99,265800.0,17.3395,17.3395,17.293,17.293,265800.0
2007-10-12 15:50:00,25.99,26.04,25.96,26.01,326900.0,17.293,17.3262,17.273,17.3063,326900.0
2007-10-12 15:55:00,26.01,26.1,26.01,26.1,273100.0,17.3063,17.3661,17.3063,17.3661,273100.0
2007-10-15 09:30:00,26.0,26.25,25.89,26.24,354000.0,17.2996,17.466,17.2264,17.4593,354000.0
2007-10-15 09:35:00,26.22,26.22,26.02,26.1,83300.0,17.446,17.446,17.3129,17.3661,83300.0
2007-10-15 09:40:00,26.09,26.11,26.01,26.02,158900.0,17.3595,17.3728,17.3063,17.3129,158900.0
2007-10-15 09:45:00,26.03,26.11,25.99,26.01,168600.0,17.3196,17.3728,17.293,17.3063,168600.0
2007-10-15 09:50:00,26.0,26.0,25.94,25.97,107900.0,17.2996,17.2996,17.2597,17.2796,107900.0
2007-10-15 09:55:00,25.96,26.06,25.93,25.98,136200.0,17.273,17.3395,17.253,17.2863,136200.0
2007-10-15 10:00:00,25.98,26.05,25.98,25.99,89100.0,17.2863,17.3329,17.2863,17.293,89100.0
2007-10-15 10:05:00,25.99,25.99,25.94,25.98,79200.0,17.293,17.293,17.2597,17.2863,79200.0
2007-10-15 10:10:00,25.99,26.0,25.86,25.91,140800.0,17.293,17.2996,17.2065,17.2397,140800.0
2007-10-15 10:15:00,25.91,25.97,25.9,25.94,84100.0,17.2397,17.2796,17.2331,17.2597,84100.0
2007-10-15 10:20:00,25.94,25.96,25.93,25.96,55100.0,17.2597,17.273,17.253,17.273,55100.0
2007-10-15 10:25:00,25.96,25.96,25.92,25.93,109700.0,17.273,17.273,17.2464,17.253,109700.0
2007-10-15 10:30:00,25.93,25.95,25.92,25.93,46600.0,17.253,17.2663,17.2464,17.253,46600.0
2007-10-15 10:35:00,25.92,25.93,25.87,25.88,140600.0,17.2464,17.253,17.2131,17.2198,140600.0
2007-10-15 10:40:00,25.89,25.91,25.86,25.86,59200.0,17.2264,17.2397,17.2065,17.2065,59200.0
2007-10-15 10:45:00,25.86,25.87,25.8,25.83,115200.0,17.2065,17.2131,17.1665,17.1865,115200.0
2007-10-15 10:50:00,25.81,25.93,25.81,25.85,142300.0,17.1732,17.253,17.1732,17.1998,142300.0
2007-10-15 10:55:00,25.85,25.86,25.84,25.86,84100.0,17.1998,17.2065,17.1931,17.2065,84100.0
2007-10-15 11:00:00,25.86,25.86,25.78,25.79,133800.0,17.2065,17.2065,17.1532,17.1599,133800.0
2007-10-15 11:05:00,25.79,25.8,25.71,25.76,207600.0,17.1599,17.1665,17.1067,17.1399,207600.0
2007-10-15 11:10:00,25.77,25.78,25.75,25.77,93300.0,17.1466,17.1532,17.1333,17.1466,93300.0
2007-10-15 11:15:00,25.77,25.79,25.76,25.77,123400.0,17.1466,17.1599,17.1399,17.1466,123400.0
2007-10-15 11:20:00,25.76,25.77,25.64,25.71,207300.0,17.1399,17.1466,17.0601,17.1067,207300.0
2007-10-15 11:25:00,25.71,25.74,25.68,25.72,106400.0,17.1067,17.1266,17.0867,17.1133,106400.0
2007-10-15 11:30:00,25.73,25.74,25.69,25.7,301000.0,17.12,17.1266,17.0933,17.1,301000.0
2007-10-15 11:35:00,25.7,25.73,25.64,25.73,150900.0,17.1,17.12,17.0601,17.12,150900.0
2007-10-15 11:40:00,25.73,25.73,25.69,25.69,81600.0,17.12,17.12,17.0933,17.0933,81600.0
2007-10-15 11:45:00,25.69,25.69,25.63,25.64,107600.0,17.0933,17.0933,17.0534,17.0601,107600.0
2007-10-15 11:50:00,25.63,25.64,25.62,25.63,97400.0,17.0534,17.0601,17.0468,17.0534,97400.0
2007-10-15 11:55:00,25.64,25.67,25.64,25.64,95800.0,17.0601,17.08,17.0601,17.0601,95800.0
2007-10-15 12:00:00,25.65,25.65,25.58,25.6,132400.0,17.0667,17.0667,17.0202,17.0335,132400.0
2007-10-15 12:05:00,25.61,25.63,25.59,25.6,91500.0,17.0401,17.0534,17.0268,17.0335,91500.0
2007-10-15 12:10:00,25.61,25.65,25.6,25.64,99600.0,17.0401,17.0667,17.0335,17.0601,99600.0
2007-10-15 12:15:00,25.64,25.64,25.62,25.63,102000.0,17.0601,17.0601,17.0468,17.0534,102000.0
2007-10-15 12:20:00,25.63,25.64,25.57,25.59,102100.0,17.0534,17.0601,17.0135,17.0268,102100.0
2007-10-15 12:25:00,25.58,25.6,25.57,25.6,148800.0,17.0202,17.0335,17.0135,17.0335,148800.0
2007-10-15 12:30:00,25.6,25.65,25.58,25.62,83500.0,17.0335,17.0667,17.0202,17.0468,83500.0
2007-10-15 12:35:00,25.62,25.64,25.53,25.54,301900.0,17.0468,17.0601,16.9869,16.9935,301900.0
2007-10-15 12:40:00,25.53,25.55,25.48,25.49,217300.0,16.9869,17.0002,16.9536,16.9603,217300.0
2007-10-15 12:45:00,25.5,25.5,25.36,25.46,284100.0,16.9669,16.9669,16.8738,16.9403,284100.0
2007-10-15 12:50:00,25.46,25.49,25.44,25.48,81800.0,16.9403,16.9603,16.927,16.9536,81800.0
2007-10-15 12:55:00,25.48,25.5,25.46,25.49,97800.0,16.9536,16.9669,16.9403,16.9603,97800.0
2007-10-15 13:00:00,25.48,25.49,25.39,25.4,99100.0,16.9536,16.9603,16.8937,16.9004,99100.0
2007-10-15 13:05:00,25.39,25.41,25.33,25.34,135400.0,16.8937,16.907,16.8538,16.8605,135400.0
2007-10-15 13:10:00,25.33,25.36,25.3,25.31,248700.0,16.8538,16.8738,16.8339,16.8405,248700.0
2007-10-15 13:15:00,25.31,25.43,25.3,25.43,163100.0,16.8405,16.9203,16.8339,16.9203,163100.0
2007-10-15 13:20:00,25.43,25.46,25.41,25.43,112000.0,16.9203,16.9403,16.907,16.9203,112000.0
2007-10-15 13:25:00,25.44,25.5,25.43,25.5,57100.0,16.927,16.9669,16.9203,16.9669,57100.0
2007-10-15 13:30:00,25.5,25.52,25.46,25.48,87700.0,16.9669,16.9802,16.9403,16.9536,87700.0
2007-10-15 13:35:00,25.48,25.51,25.45,25.5,83700.0,16.9536,16.9736,16.9337,16.9669,83700.0
2007-10-15 13:40:00,25.5,25.5,25.45,25.47,119600.0,16.9669,16.9669,16.9337,16.947,119600.0
2007-10-15 13:45:00,25.45,25.46,25.43,25.45,82400.0,16.9337,16.9403,16.9203,16.9337,82400.0
2007-10-15 13:50:00,25.44,25.47,25.43,25.45,58000.0,16.927,16.947,16.9203,16.9337,58000.0
2007-10-15 13:55:00,25.46,25.53,25.45,25.53,83900.0,16.9403,16.9869,16.9337,16.9869,83900.0
2007-10-15 14:00:00,25.53,25.53,25.46,25.46,71600.0,16.9869,16.9869,16.9403,16.9403,71600.0
2007-10-15 14:05:00,25.46,25.46,25.36,25.36,89600.0,16.9403,16.9403,16.8738,16.8738,89600.0
2007-10-15 14:10:00,25.36,25.39,25.3,25.33,224500.0,16.8738,16.8937,16.8339,16.8538,224500.0
2007-10-15 14:15:00,25.33,25.37,25.32,25.35,89300.0,16.8538,16.8804,16.8472,16.8671,89300.0
2007-10-15 14:20:00,25.35,25.36,25.32,25.33,94900.0,16.8671,16.8738,16.8472,16.8538,94900.0
2007-10-15 14:25:00,25.35,25.41,25.35,25.38,126400.0,16.8671,16.907,16.8671,16.8871,126400.0
2007-10-15 14:30:00,25.39,25.43,25.38,25.39,156200.0,16.8937,16.9203,16.8871,16.8937,156200.0
2007-10-15 14:35:00,25.38,25.4,25.36,25.4,147400.0,16.8871,16.9004,16.8738,16.9004,147400.0
2007-10-15 14:40:00,25.4,25.45,25.39,25.44,79500.0,16.9004,16.9337,16.8937,16.927,79500.0
2007-10-15 14:45:00,25.45,25.47,25.44,25.46,102300.0,16.9337,16.947,16.927,16.9403,102300.0
2007-10-15 14:50:00,25.45,25.48,25.45,25.47,88200.0,16.9337,16.9536,16.9337,16.947,88200.0
2007-10-15 14:55:00,25.48,25.51,25.46,25.51,111400.0,16.9536,16.9736,16.9403,16.9736,111400.0
2007-10-15 15:00:00,25.5,25.58,25.5,25.55,196100.0,16.9669,17.0202,16.9669,17.0002,196100.0
2007-10-15 15:05:00,25.55,25.57,25.52,25.54,125600.0,17.0002,17.0135,16.9802,16.9935,125600.0
2007-10-15 15:10:00,25.55,25.55,25.46,25.46,96200.0,17.0002,17.0002,16.9403,16.9403,96200.0
2007-10-15 15:15:00,25.46,25.51,25.46,25.51,153700.0,16.9403,16.9736,16.9403,16.9736,153700.0
2007-10-15 15:20:00,25.51,25.57,25.47,25.47,206100.0,16.9736,17.0135,16.947,16.947,206100.0
2007-10-15 15:25:00,25.46,25.48,25.42,25.47,107400.0,16.9403,16.9536,16.9137,16.947,107400.0
2007-10-15 15:30:00,25.47,25.51,25.46,25.49,104300.0,16.947,16.9736,16.9403,16.9603,104300.0
2007-10-15 15:35:00,25.49,25.52,25.46,25.51,113800.0,16.9603,16.9802,16.9403,16.9736,113800.0
2007-10-15 15:40:00,25.51,25.6,25.48,25.59,210100.0,16.9736,17.0335,16.9536,17.0268,210100.0
2007-10-15 15:45:00,25.6,25.69,25.6,25.66,300400.0,17.0335,17.0933,17.0335,17.0734,300400.0
2007-10-15 15:50:00,25.66,25.66,25.6,25.6,255300.0,17.0734,17.0734,17.0335,17.0335,255300.0
2007-10-15 15:55:00,25.6,25.65,25.59,25.63,287500.0,17.0335,17.0667,17.0268,17.0534,287500.0
2007-10-16 09:30:00,25.45,25.47,25.3,25.36,231500.0,16.9337,16.947,16.8339,16.8738,231500.0
2007-10-16 09:35:00,25.36,25.5,25.35,25.44,122100.0,16.8738,16.9669,16.8671,16.927,122100.0
2007-10-16 09:40:00,25.44,25.47,25.33,25.47,219600.0,16.927,16.947,16.8538,16.947,219600.0
2007-10-16 09:45:00,25.46,25.47,25.35,25.36,77600.0,16.9403,16.947,16.8671,16.8738,77600.0
2007-10-16 09:50:00,25.37,25.39,25.34,25.36,115300.0,16.8804,16.8937,16.8605,16.8738,115300.0
2007-10-16 09:55:00,25.35,25.41,25.34,25.39,148400.0,16.8671,16.907,16.8605,16.8937,148400.0
2007-10-16 10:00:00,25.39,25.39,25.33,25.35,109100.0,16.8937,16.8937,16.8538,16.8671,109100.0
2007-10-16 10:05:00,25.35,25.48,25.35,25.44,113600.0,16.8671,16.9536,16.8671,16.927,113600.0
2007-10-16 10:10:00,25.44,25.47,25.33,25.33,77100.0,16.927,16.947,16.8538,16.8538,77100.0
2007-10-16 10:15:00,25.33,25.38,25.19,25.22,255900.0,16.8538,16.8871,16.7607,16.7806,255900.0
2007-10-16 10:20:00,25.21,25.31,25.19,25.27,199000.0,16.774,16.8405,16.7607,16.8139,199000.0
2007-10-16 10:25:00,25.28,25.28,25.2,25.2,143900.0,16.8205,16.8205,16.7673,16.7673,143900.0
2007-10-16 10:30:00,25.21,25.24,25.2,25.21,139100.0,16.774,16.7939,16.7673,16.774,139100.0
2007-10-16 10:35:00,25.21,25.23,25.19,25.2,100400.0,16.774,16.7873,16.7607,16.7673,100400.0
2007-10-16 10:40:00,25.2,25.32,25.2,25.3,188200.0,16.7673,16.8472,16.7673,16.8339,188200.0
2007-10-16 10:45:00,25.3,25.37,25.29,25.35,164000.0,16.8339,16.8804,16.8272,16.8671,164000.0
2007-10-16 10:50:00,25.35,25.36,25.26,25.3,109200.0,16.8671,16.8738,16.8072,16.8339,109200.0
2007-10-16 10:55:00,25.31,25.44,25.3,25.43,113200.0,16.8405,16.927,16.8339,16.9203,113200.0
2007-10-16 11:00:00,25.43,25.45,25.4,25.42,138100.0,16.9203,16.9337,16.9004,16.9137,138100.0
2007-10-16 11:05:00,25.42,25.43,25.38,25.4,104800.0,16.9137,16.9203,16.8871,16.9004,104800.0
2007-10-16 11:10:00,25.4,25.4,25.32,25.32,106200.0,16.9004,16.9004,16.8472,16.8472,106200.0
2007-10-16 11:15:00,25.33,25.38,25.3,25.35,106800.0,16.8538,16.8871,16.8339,16.8671,106800.0
2007-10-16 11:20:00,25.35,25.45,25.34,25.42,87300.0,16.8671,16.9337,16.8605,16.9137,87300.0
2007-10-16 11:25:00,25.42,25.47,25.42,25.46,110500.0,16.9137,16.947,16.9137,16.9403,110500.0
2007-10-16 11:30:00,25.46,25.51,25.46,25.5,160300.0,16.9403,16.9736,16.9403,16.9669,160300.0
2007-10-16 11:35:00,25.5,25.54,25.49,25.51,147500.0,16.9669,16.9935,16.9603,16.9736,147500.0
2007-10-16 11:40:00,25.51,25.52,25.47,25.47,110700.0,16.9736,16.9802,16.947,16.947,110700.0
2007-10-16 11:45:00,25.46,25.48,25.38,25.42,69800.0,16.9403,16.9536,16.8871,16.9137,69800.0
2007-10-16 11:50:00,25.42,25.43,25.37,25.37,53800.0,16.9137,16.9203,16.8804,16.8804,53800.0
2007-10-16 11:55:00,25.37,25.38,25.26,25.26,104700.0,16.8804,16.8871,16.8072,16.8072,104700.0
2007-10-16 12:00:00,25.26,25.32,25.26,25.32,86100.0,16.8072,16.8472,16.8072,16.8472,86100.0
2007-10-16 12:05:00,25.32,25.33,25.29,25.31,37800.0,16.8472,16.8538,16.8272,16.8405,37800.0
2007-10-16 12:10:00,25.32,25.32,25.26,25.28,98100.0,16.8472,16.8472,16.8072,16.8205,98100.0
2007-10-16 12:15:00,25.27,25.29,25.26,25.26,41000.0,16.8139,16.8272,16.8072,16.8072,41000.0
2007-10-16 12:20:00,25.27,25.27,25.23,25.27,80300.0,16.8139,16.8139,16.7873,16.8139,80300.0
2007-10-16 12:25:00,25.27,25.28,25.24,25.27,44000.0,16.8139,16.8205,16.7939,16.8139,44000.0
2007-10-16 12:30:00,25.26,25.31,25.23,25.26,95200.0,16.8072,16.8405,16.7873,16.8072,95200.0
2007-10-16 12:35:00,25.27,25.29,25.27,25.28,22700.0,16.8139,16.8272,16.8139,16.8205,22700.0
2007-10-16 12:40:00,25.28,25.31,25.27,25.27,35800.0,16.8205,16.8405,16.8139,16.8139,35800.0
2007-10-16 12:45:00,25.27,25.3,25.25,25.26,76500.0,16.8139,16.8339,16.8006,16.8072,76500.0
2007-10-16 12:50:00,25.26,25.28,25.25,25.25,32200.0,16.8072,16.8205,16.8006,16.8006,32200.0
2007-10-16 12:55:00,25.26,25.27,25.24,25.26,76900.0,16.8072,16.8139,16.7939,16.8072,76900.0
2007-10-16 13:00:00,25.27,25.27,25.21,25.22,46900.0,16.8139,16.8139,16.774,16.7806,46900.0
2007-10-16 13:05:00,25.21,25.25,25.2,25.21,109500.0,16.774,16.8006,16.7673,16.774,109500.0
2007-10-16 13:10:00,25.21,25.23,25.2,25.22,55400.0,16.774,16.7873,16.7673,16.7806,55400.0
2007-10-16 13:15:00,25.22,25.27,25.2,25.27,97600.0,16.7806,16.8139,16.7673,16.8139,97600.0
2007-10-16 13:20:00,25.27,25.32,25.25,25.3,119400.0,16.8139,16.8472,16.8006,16.8339,119400.0
2007-10-16 13:25:00,25.3,25.37,25.29,25.3,118300.0,16.8339,16.8804,16.8272,16.8339,118300.0
2007-10-16 13:30:00,25.29,25.37,25.29,25.36,80500.0,16.8272,16.8804,16.8272,16.8738,80500.0
2007-10-16 13:35:00,25.37,25.4,25.35,25.35,45100.0,16.8804,16.9004,16.8671,16.8671,45100.0
2007-10-16 13:40:00,25.35,25.4,25.33,25.4,55500.0,16.8671,16.9004,16.8538,16.9004,55500.0
2007-10-16 13:45:00,25.4,25.43,25.34,25.36,101800.0,16.9004,16.9203,16.8605,16.8738,101800.0
2007-10-16 13:50:00,25.37,25.37,25.3,25.31,39900.0,16.8804,16.8804,16.8339,16.8405,39900.0
2007-10-16 13:55:00,25.3,25.35,25.29,25.31,34400.0,16.8339,16.8671,16.8272,16.8405,34400.0
2007-10-16 14:00:00,25.31,25.4,25.25,25.4,109200.0,16.8405,16.9004,16.8006,16.9004,109200.0
2007-10-16 14:05:00,25.4,25.41,25.33,25.33,53900.0,16.9004,16.907,16.8538,16.8538,53900.0
2007-10-16 14:10:00,25.34,25.4,25.33,25.38,62700.0,16.8605,16.9004,16.8538,16.8871,62700.0
2007-10-16 14:15:00,25.38,25.4,25.34,25.36,59400.0,16.8871,16.9004,16.8605,16.8738,59400.0
2007-10-16 14:20:00,25.35,25.36,25.33,25.33,38300.0,16.8671,16.8738,16.8538,16.8538,38300.0
2007-10-16 14:25:00,25.34,25.35,25.3,25.3,32400.0,16.8605,16.8671,16.8339,16.8339,32400.0
2007-10-16 14:30:00,25.3,25.32,25.25,25.28,75900.0,16.8339,16.8472,16.8006,16.8205,75900.0
2007-10-16 14:35:00,25.27,25.3,25.22,25.28,73800.0,16.8139,16.8339,16.7806,16.8205,73800.0
2007-10-16 14:40:00,25.28,25.28,25.24,25.26,50300.0,16.8205,16.8205,16.7939,16.8072,50300.0
2007-10-16 14:45:00,25.26,25.3,25.25,25.26,86500.0,16.8072,16.8339,16.8006,16.8072,86500.0
2007-10-16 14:50:00,25.26,25.28,25.2,25.2,143900.0,16.8072,16.8205,16.7673,16.7673,143900.0
2007-10-16 14:55:00,25.2,25.25,25.17,25.17,164400.0,16.7673,16.8006,16.7474,16.7474,164400.0
2007-10-16 15:00:00,25.17,25.26,25.17,25.19,158300.0,16.7474,16.8072,16.7474,16.7607,158300.0
2007-10-16 15:05:00,25.18,25.19,25.08,25.12,177000.0,16.754,16.7607,16.6875,16.7141,177000.0
2007-10-16 15:10:00,25.12,25.16,25.08,25.09,158300.0,16.7141,16.7407,16.6875,16.6941,158300.0
2007-10-16 15:15:00,25.09,25.15,25.08,25.12,177900.0,16.6941,16.734,16.6875,16.7141,177900.0
2007-10-16 15:20:00,25.13,25.14,25.08,25.1,135900.0,16.7207,16.7274,16.6875,16.7008,135900.0
2007-10-16 15:25:00,25.1,25.15,25.09,25.14,154100.0,16.7008,16.734,16.6941,16.7274,154100.0
2007-10-16 15:30:00,25.14,25.2,25.07,25.19,261000.0,16.7274,16.7673,16.6808,16.7607,261000.0
2007-10-16 15:35:00,25.2,25.27,25.19,25.25,202900.0,16.7673,16.8139,16.7607,16.8006,202900.0
2007-10-16 15:40:00,25.24,25.28,25.24,25.28,190300.0,16.7939,16.8205,16.7939,16.8205,190300.0
2007-10-16 15:45:00,25.27,25.28,25.22,25.24,252400.0,16.8139,16.8205,16.7806,16.7939,252400.0
2007-10-16 15:50:00,25.24,25.28,25.22,25.28,332000.0,16.7939,16.8205,16.7806,16.8205,332000.0
2007-10-16 15:55:00,25.28,25.29,25.24,25.25,284000.0,16.8205,16.8272,16.7939,16.8006,284000.0
2007-10-17 09:30:00,25.7,25.8,25.58,25.69,377900.0,17.1,17.1665,17.0202,17.0933,377900.0
2007-10-17 09:35:00,25.69,25.71,25.6,25.65,117700.0,17.0933,17.1067,17.0335,17.0667,117700.0
2007-10-17 09:40:00,25.65,25.72,25.64,25.72,199700.0,17.0667,17.1133,17.0601,17.1133,199700.0
2007-10-17 09:45:00,25.71,25.75,25.65,25.73,129200.0,17.1067,17.1333,17.0667,17.12,129200.0
2007-10-17 09:50:00,25.74,25.74,25.65,25.65,64300.0,17.1266,17.1266,17.0667,17.0667,64300.0
2007-10-17 09:55:00,25.65,25.7,25.62,25.68,93300.0,17.0667,17.1,17.0468,17.0867,93300.0
2007-10-17 10:00:00,25.69,25.72,25.61,25.7,110400.0,17.0933,17.1133,17.0401,17.1,110400.0
2007-10-17 10:05:00,25.7,25.72,25.61,25.71,123500.0,17.1,17.1133,17.0401,17.1067,123500.0
2007-10-17 10:10:00,25.71,25.72,25.62,25.66,80600.0,17.1067,17.1133,17.0468,17.0734,80600.0
2007-10-17 10:15:00,25.66,25.69,25.62,25.63,101400.0,17.0734,17.0933,17.0468,17.0534,101400.0
2007-10-17 10:20:00,25.63,25.63,25.6,25.61,104000.0,17.0534,17.0534,17.0335,17.0401,104000.0
2007-10-17 10:25:00,25.61,25.64,25.57,25.59,91100.0,17.0401,17.0601,17.0135,17.0268,91100.0
2007-10-17 10:30:00,25.58,25.65,25.58,25.62,58600.0,17.0202,17.0667,17.0202,17.0468,58600.0
2007-10-17 10:35:00,25.62,25.62,25.53,25.54,105100.0,17.0468,17.0468,16.9869,16.9935,105100.0
2007-10-17 10:40:00,25.54,25.56,25.51,25.53,93300.0,16.9935,17.0068,16.9736,16.9869,93300.0
2007-10-17 10:45:00,25.53,25.58,25.51,25.57,65100.0,16.9869,17.0202,16.9736,17.0135,65100.0
2007-10-17 10:50:00,25.57,25.62,25.56,25.6,76300.0,17.0135,17.0468,17.0068,17.0335,76300.0
2007-10-17 10:55:00,25.61,25.68,25.58,25.66,114200.0,17.0401,17.0867,17.0202,17.0734,114200.0
2007-10-17 11:00:00,25.66,25.67,25.63,25.64,103300.0,17.0734,17.08,17.0534,17.0601,103300.0
2007-10-17 11:05:00,25.65,25.65,25.62,25.64,139200.0,17.0667,17.0667,17.0468,17.0601,139200.0
2007-10-17 11:10:00,25.64,25.65,25.6,25.61,89500.0,17.0601,17.0667,17.0335,17.0401,89500.0
2007-10-17 11:15:00,25.62,25.64,25.6,25.63,47200.0,17.0468,17.0601,17.0335,17.0534,47200.0
2007-10-17 11:20:00,25.63,25.64,25.63,25.64,48600.0,17.0534,17.0601,17.0534,17.0601,48600.0
2007-10-17 11:25:00,25.63,25.63,25.58,25.58,98700.0,17.0534,17.0534,17.0202,17.0202,98700.0
2007-10-17 11:30:00,25.58,25.63,25.56,25.63,105700.0,17.0202,17.0534,17.0068,17.0534,105700.0
2007-10-17 11:35:00,25.62,25.64,25.57,25.59,112100.0,17.0468,17.0601,17.0135,17.0268,112100.0
2007-10-17 11:40:00,25.59,25.68,25.59,25.64,93600.0,17.0268,17.0867,17.0268,17.0601,93600.0
2007-10-17 11:45:00,25.63,25.63,25.56,25.56,84400.0,17.0534,17.0534,17.0068,17.0068,84400.0
2007-10-17 11:50:00,25.57,25.6,25.55,25.6,71300.0,17.0135,17.0335,17.0002,17.0335,71300.0
2007-10-17 11:55:00,25.59,25.63,25.59,25.63,40100.0,17.0268,17.0534,17.0268,17.0534,40100.0
2007-10-17 12:00:00,25.63,25.63,25.58,25.61,52400.0,17.0534,17.0534,17.0202,17.0401,52400.0
2007-10-17 12:05:00,25.62,25.62,25.59,25.6,53600.0,17.0468,17.0468,17.0268,17.0335,53600.0
2007-10-17 12:10:00,25.59,25.6,25.52,25.55,107900.0,17.0268,17.0335,16.9802,17.0002,107900.0
2007-10-17 12:15:00,25.55,25.56,25.54,25.54,23200.0,17.0002,17.0068,16.9935,16.9935,23200.0
2007-10-17 12:20:00,25.54,25.55,25.52,25.53,64400.0,16.9935,17.0002,16.9802,16.9869,64400.0
2007-10-17 12:25:00,25.52,25.53,25.45,25.45,156500.0,16.9802,16.9869,16.9337,16.9337,156500.0
2007-10-17 12:30:00,25.46,25.48,25.42,25.43,90900.0,16.9403,16.9536,16.9137,16.9203,90900.0
2007-10-17 12:35:00,25.44,25.44,25.43,25.43,53300.0,16.927,16.927,16.9203,16.9203,53300.0
2007-10-17 12:40:00,25.44,25.49,25.43,25.48,61300.0,16.927,16.9603,16.9203,16.9536,61300.0
2007-10-17 12:45:00,25.48,25.52,25.45,25.5,72200.0,16.9536,16.9802,16.9337,16.9669,72200.0
2007-10-17 12:50:00,25.5,25.54,25.48,25.48,91200.0,16.9669,16.9935,16.9536,16.9536,91200.0
2007-10-17 12:55:00,25.49,25.49,25.36,25.37,126500.0,16.9603,16.9603,16.8738,16.8804,126500.0
2007-10-17 13:00:00,25.37,25.37,25.34,25.36,70800.0,16.8804,16.8804,16.8605,16.8738,70800.0
2007-10-17 13:05:00,25.37,25.37,25.31,25.32,98800.0,16.8804,16.8804,16.8405,16.8472,98800.0
2007-10-17 13:10:00,25.32,25.32,25.23,25.3,188200.0,16.8472,16.8472,16.7873,16.8339,188200.0
2007-10-17 13:15:00,25.31,25.34,25.29,25.31,81000.0,16.8405,16.8605,16.8272,16.8405,81000.0
2007-10-17 13:20:00,25.32,25.34,25.24,25.31,77700.0,16.8472,16.8605,16.7939,16.8405,77700.0
2007-10-17 13:25:00,25.31,25.33,25.27,25.29,93600.0,16.8405,16.8538,16.8139,16.8272,93600.0
2007-10-17 13:30:00,25.29,25.33,25.29,25.32,92800.0,16.8272,16.8538,16.8272,16.8472,92800.0
2007-10-17 13:35:00,25.31,25.38,25.29,25.32,134500.0,16.8405,16.8871,16.8272,16.8472,134500.0
2007-10-17 13:40:00,25.32,25.35,25.26,25.32,108400.0,16.8472,16.8671,16.8072,16.8472,108400.0
2007-10-17 13:45:00,25.32,25.38,25.3,25.3,97700.0,16.8472,16.8871,16.8339,16.8339,97700.0
2007-10-17 13:50:00,25.31,25.32,25.12,25.19,137700.0,16.8405,16.8472,16.7141,16.7607,137700.0
2007-10-17 13:55:00,25.2,25.22,25.12,25.13,232100.0,16.7673,16.7806,16.7141,16.7207,232100.0
2007-10-17 14:00:00,25.13,25.14,25.08,25.1,241600.0,16.7207,16.7274,16.6875,16.7008,241600.0
2007-10-17 14:05:00,25.1,25.25,25.07,25.25,261400.0,16.7008,16.8006,16.6808,16.8006,261400.0
2007-10-17 14:10:00,25.25,25.26,25.16,25.26,128700.0,16.8006,16.8072,16.7407,16.8072,128700.0
2007-10-17 14:15:00,25.26,25.33,25.24,25.3,153600.0,16.8072,16.8538,16.7939,16.8339,153600.0
2007-10-17 14:20:00,25.3,25.31,25.25,25.26,109700.0,16.8339,16.8405,16.8006,16.8072,109700.0
2007-10-17 14:25:00,25.27,25.32,25.21,25.31,100900.0,16.8139,16.8472,16.774,16.8405,100900.0
2007-10-17 14:30:00,25.32,25.32,25.24,25.29,104900.0,16.8472,16.8472,16.7939,16.8272,104900.0
2007-10-17 14:35:00,25.28,25.34,25.27,25.33,90600.0,16.8205,16.8605,16.8139,16.8538,90600.0
2007-10-17 14:40:00,25.33,25.37,25.31,25.34,142900.0,16.8538,16.8804,16.8405,16.8605,142900.0
2007-10-17 14:45:00,25.34,25.37,25.32,25.33,71000.0,16.8605,16.8804,16.8472,16.8538,71000.0
2007-10-17 14:50:00,25.32,25.35,25.25,25.27,93900.0,16.8472,16.8671,16.8006,16.8139,93900.0
2007-10-17 14:55:00,25.27,25.33,25.24,25.32,94900.0,16.8139,16.8538,16.7939,16.8472,94900.0
2007-10-17 15:00:00,25.33,25.4,25.31,25.33,171600.0,16.8538,16.9004,16.8405,16.8538,171600.0
2007-10-17 15:05:00,25.32,25.43,25.32,25.42,87800.0,16.8472,16.9203,16.8472,16.9137,87800.0
2007-10-17 15:10:00,25.41,25.41,25.34,25.4,76600.0,16.907,16.907,16.8605,16.9004,76600.0
2007-10-17 15:15:00,25.4,25.45,25.39,25.4,135700.0,16.9004,16.9337,16.8937,16.9004,135700.0
2007-10-17 15:20:00,25.41,25.42,25.39,25.42,80500.0,16.907,16.9137,16.8937,16.9137,80500.0
2007-10-17 15:25:00,25.41,25.42,25.38,25.41,104800.0,16.907,16.9137,16.8871,16.907,104800.0
2007-10-17 15:30:00,25.41,25.42,25.34,25.34,114100.0,16.907,16.9137,16.8605,16.8605,114100.0
2007-10-17 15:35:00,25.33,25.34,25.29,25.29,236100.0,16.8538,16.8605,16.8272,16.8272,236100.0
2007-10-17 15:40:00,25.29,25.42,25.28,25.41,152300.0,16.8272,16.9137,16.8205,16.907,152300.0
2007-10-17 15:45:00,25.42,25.47,25.38,25.42,198300.0,16.9137,16.947,16.8871,16.9137,198300.0
2007-10-17 15:50:00,25.42,25.43,25.39,25.41,146900.0,16.9137,16.9203,16.8937,16.907,146900.0
2007-10-17 15:55:00,25.41,25.47,25.41,25.45,212200.0,16.907,16.947,16.907,16.9337,212200.0
2007-10-18 09:30:00,25.44,25.5,25.4,25.49,182300.0,16.927,16.9669,16.9004,16.9603,182300.0
2007-10-18 09:35:00,25.49,25.51,25.48,25.5,82400.0,16.9603,16.9736,16.9536,16.9669,82400.0
2007-10-18 09:40:00,25.5,25.6,25.47,25.6,139400.0,16.9669,17.0335,16.947,17.0335,139400.0
2007-10-18 09:45:00,25.59,25.61,25.53,25.58,71900.0,17.0268,17.0401,16.9869,17.0202,71900.0
2007-10-18 09:50:00,25.58,25.58,25.45,25.48,90900.0,17.0202,17.0202,16.9337,16.9536,90900.0
2007-10-18 09:55:00,25.48,25.56,25.46,25.52,94900.0,16.9536,17.0068,16.9403,16.9802,94900.0
2007-10-18 10:00:00,25.53,25.55,25.4,25.41,73500.0,16.9869,17.0002,16.9004,16.907,73500.0
2007-10-18 10:05:00,25.41,25.45,25.37,25.4,121300.0,16.907,16.9337,16.8804,16.9004,121300.0
2007-10-18 10:10:00,25.41,25.47,25.4,25.45,66000.0,16.907,16.947,16.9004,16.9337,66000.0
2007-10-18 10:15:00,25.45,25.46,25.38,25.39,192300.0,16.9337,16.9403,16.8871,16.8937,192300.0
2007-10-18 10:20:00,25.4,25.4,25.37,25.38,71600.0,16.9004,16.9004,16.8804,16.8871,71600.0
2007-10-18 10:25:00,25.38,25.41,25.37,25.39,111200.0,16.8871,16.907,16.8804,16.8937,111200.0
2007-10-18 10:30:00,25.4,25.4,25.37,25.39,43300.0,16.9004,16.9004,16.8804,16.8937,43300.0
2007-10-18 10:35:00,25.39,25.39,25.35,25.36,48900.0,16.8937,16.8937,16.8671,16.8738,48900.0
2007-10-18 10:40:00,25.35,25.37,25.28,25.31,69300.0,16.8671,16.8804,16.8205,16.8405,69300.0
2007-10-18 10:45:00,25.3,25.35,25.28,25.32,93100.0,16.8339,16.8671,16.8205,16.8472,93100.0
2007-10-18 10:50:00,25.31,25.33,25.27,25.27,99500.0,16.8405,16.8538,16.8139,16.8139,99500.0
2007-10-18 10:55:00,25.28,25.29,25.27,25.28,47700.0,16.8205,16.8272,16.8139,16.8205,47700.0
2007-10-18 11:00:00,25.28,25.34,25.27,25.29,69000.0,16.8205,16.8605,16.8139,16.8272,69000.0
2007-10-18 11:05:00,25.29,25.38,25.27,25.33,86500.0,16.8272,16.8871,16.8139,16.8538,86500.0
2007-10-18 11:10:00,25.33,25.33,25.28,25.3,61200.0,16.8538,16.8538,16.8205,16.8339,61200.0
2007-10-18 11:15:00,25.3,25.32,25.28,25.32,45000.0,16.8339,16.8472,16.8205,16.8472,45000.0
2007-10-18 11:20:00,25.31,25.36,25.29,25.33,61600.0,16.8405,16.8738,16.8272,16.8538,61600.0
2007-10-18 11:25:00,25.33,25.39,25.29,25.38,64800.0,16.8538,16.8937,16.8272,16.8871,64800.0
2007-10-18 11:30:00,25.39,25.4,25.32,25.39,74200.0,16.8937,16.9004,16.8472,16.8937,74200.0
2007-10-18 11:35:00,25.38,25.44,25.36,25.44,113400.0,16.8871,16.927,16.8738,16.927,113400.0
2007-10-18 11:40:00,25.44,25.48,25.37,25.4,86300.0,16.927,16.9536,16.8804,16.9004,86300.0
2007-10-18 11:45:00,25.4,25.43,25.38,25.43,23200.0,16.9004,16.9203,16.8871,16.9203,23200.0
2007-10-18 11:50:00,25.43,25.47,25.42,25.46,37800.0,16.9203,16.947,16.9137,16.9403,37800.0
2007-10-18 11:55:00,25.45,25.48,25.44,25.47,21700.0,16.9337,16.9536,16.927,16.947,21700.0
2007-10-18 12:00:00,25.47,25.48,25.39,25.4,63000.0,16.947,16.9536,16.8937,16.9004,63000.0
2007-10-18 12:05:00,25.4,25.41,25.34,25.35,49500.0,16.9004,16.907,16.8605,16.8671,49500.0
2007-10-18 12:10:00,25.35,25.46,25.34,25.45,117500.0,16.8671,16.9403,16.8605,16.9337,117500.0
2007-10-18 12:15:00,25.45,25.45,25.42,25.44,70100.0,16.9337,16.9337,16.9137,16.927,70100.0
2007-10-18 12:20:00,25.43,25.45,25.41,25.44,69200.0,16.9203,16.9337,16.907,16.927,69200.0
2007-10-18 12:25:00,25.44,25.45,25.43,25.44,47300.0,16.927,16.9337,16.9203,16.927,47300.0
2007-10-18 12:30:00,25.44,25.48,25.43,25.47,162500.0,16.927,16.9536,16.9203,16.947,162500.0
2007-10-18 12:35:00,25.46,25.46,25.42,25.42,34800.0,16.9403,16.9403,16.9137,16.9137,34800.0
2007-10-18 12:40:00,25.42,25.44,25.41,25.42,17500.0,16.9137,16.927,16.907,16.9137,17500.0
2007-10-18 12:45:00,25.42,25.45,25.42,25.44,13000.0,16.9137,16.9337,16.9137,16.927,13000.0
2007-10-18 12:50:00,25.43,25.45,25.42,25.42,23300.0,16.9203,16.9337,16.9137,16.9137,23300.0
2007-10-18 12:55:00,25.42,25.43,25.39,25.43,37500.0,16.9137,16.9203,16.8937,16.9203,37500.0
2007-10-18 13:00:00,25.43,25.44,25.41,25.41,23400.0,16.9203,16.927,16.907,16.907,23400.0
2007-10-18 13:05:00,25.41,25.44,25.39,25.44,33500.0,16.907,16.927,16.8937,16.927,33500.0
2007-10-18 13:10:00,25.43,25.43,25.4,25.42,74200.0,16.9203,16.9203,16.9004,16.9137,74200.0
2007-10-18 13:15:00,25.41,25.45,25.38,25.44,63000.0,16.907,16.9337,16.8871,16.927,63000.0
2007-10-18 13:20:00,25.44,25.45,25.43,25.44,22000.0,16.927,16.9337,16.9203,16.927,22000.0
2007-10-18 13:25:00,25.45,25.45,25.44,25.45,11900.0,16.9337,16.9337,16.927,16.9337,11900.0
2007-10-18 13:30:00,25.44,25.49,25.44,25.45,138100.0,16.927,16.9603,16.927,16.9337,138100.0
2007-10-18 13:35:00,25.45,25.56,25.44,25.55,82900.0,16.9337,17.0068,16.927,17.0002,82900.0
2007-10-18 13:40:00,25.55,25.56,25.49,25.53,158800.0,17.0002,17.0068,16.9603,16.9869,158800.0
2007-10-18 13:45:00,25.53,25.54,25.48,25.5,83900.0,16.9869,16.9935,16.9536,16.9669,83900.0
2007-10-18 13:50:00,25.49,25.55,25.48,25.54,91700.0,16.9603,17.0002,16.9536,16.9935,91700.0
2007-10-18 13:55:00,25.54,25.59,25.49,25.57,254500.0,16.9935,17.0268,16.9603,17.0135,254500.0
2007-10-18 14:00:00,25.56,25.57,25.46,25.5,242600.0,17.0068,17.0135,16.9403,16.9669,242600.0
2007-10-18 14:05:00,25.51,25.52,25.48,25.49,56700.0,16.9736,16.9802,16.9536,16.9603,56700.0
2007-10-18 14:10:00,25.48,25.51,25.48,25.48,44500.0,16.9536,16.9736,16.9536,16.9536,44500.0
2007-10-18 14:15:00,25.49,25.49,25.44,25.44,93200.0,16.9603,16.9603,16.927,16.927,93200.0
2007-10-18 14:20:00,25.45,25.51,25.44,25.49,178400.0,16.9337,16.9736,16.927,16.9603,178400.0
2007-10-18 14:25:00,25.49,25.5,25.44,25.46,90200.0,16.9603,16.9669,16.927,16.9403,90200.0
2007-10-18 14:30:00,25.47,25.49,25.38,25.4,124700.0,16.947,16.9603,16.8871,16.9004,124700.0
2007-10-18 14:35:00,25.41,25.44,25.4,25.44,72600.0,16.907,16.927,16.9004,16.927,72600.0
2007-10-18 14:40:00,25.45,25.48,25.43,25.48,91600.0,16.9337,16.9536,16.9203,16.9536,91600.0
2007-10-18 14:45:00,25.48,25.48,25.36,25.38,147700.0,16.9536,16.9536,16.8738,16.8871,147700.0
2007-10-18 14:50:00,25.39,25.41,25.35,25.4,98900.0,16.8937,16.907,16.8671,16.9004,98900.0
2007-10-18 14:55:00,25.41,25.45,25.39,25.41,71500.0,16.907,16.9337,16.8937,16.907,71500.0
2007-10-18 15:00:00,25.42,25.52,25.41,25.48,182300.0,16.9137,16.9802,16.907,16.9536,182300.0
2007-10-18 15:05:00,25.48,25.49,25.4,25.4,136400.0,16.9536,16.9603,16.9004,16.9004,136400.0
2007-10-18 15:10:00,25.4,25.49,25.4,25.47,104500.0,16.9004,16.9603,16.9004,16.947,104500.0
2007-10-18 15:15:00,25.47,25.47,25.4,25.43,149300.0,16.947,16.947,16.9004,16.9203,149300.0
2007-10-18 15:20:00,25.43,25.47,25.43,25.46,136800.0,16.9203,16.947,16.9203,16.9403,136800.0
2007-10-18 15:25:00,25.47,25.51,25.46,25.48,72800.0,16.947,16.9736,16.9403,16.9536,72800.0
2007-10-18 15:30:00,25.49,25.49,25.45,25.48,87800.0,16.9603,16.9603,16.9337,16.9536,87800.0
2007-10-18 15:35:00,25.47,25.5,25.47,25.49,60300.0,16.947,16.9669,16.947,16.9603,60300.0
2007-10-18 15:40:00,25.49,25.55,25.48,25.54,183600.0,16.9603,17.0002,16.9536,16.9935,183600.0
2007-10-18 15:45:00,25.54,25.54,25.47,25.49,144200.0,16.9935,16.9935,16.947,16.9603,144200.0
2007-10-18 15:50:00,25.48,25.49,25.47,25.49,145700.0,16.9536,16.9603,16.947,16.9603,145700.0
2007-10-18 15:55:00,25.48,25.51,25.47,25.48,214900.0,16.9536,16.9736,16.947,16.9536,214900.0
2007-10-19 09:30:00,25.31,25.45,25.3,25.31,1245100.0,16.8405,16.9337,16.8339,16.8405,1245100.0
2007-10-19 09:35:00,25.3,25.36,25.15,25.17,201300.0,16.8339,16.8738,16.734,16.7474,201300.0
2007-10-19 09:40:00,25.16,25.2,25.06,25.12,391100.0,16.7407,16.7673,16.6742,16.7141,391100.0
2007-10-19 09:45:00,25.12,25.18,25.1,25.16,229900.0,16.7141,16.754,16.7008,16.7407,229900.0
2007-10-19 09:50:00,25.17,25.19,25.16,25.17,130300.0,16.7474,16.7607,16.7407,16.7474,130300.0
2007-10-19 09:55:00,25.17,25.17,25.02,25.04,285400.0,16.7474,16.7474,16.6475,16.6609,285400.0
2007-10-19 10:00:00,25.04,25.05,24.94,25.04,390300.0,16.6609,16.6675,16.5943,16.6609,390300.0
2007-10-19 10:05:00,25.04,25.06,24.98,25.01,217900.0,16.6609,16.6742,16.6209,16.6409,217900.0
2007-10-19 10:10:00,25.01,25.14,25.01,25.13,145900.0,16.6409,16.7274,16.6409,16.7207,145900.0
2007-10-19 10:15:00,25.13,25.2,25.12,25.13,128500.0,16.7207,16.7673,16.7141,16.7207,128500.0
2007-10-19 10:20:00,25.14,25.22,25.12,25.2,189500.0,16.7274,16.7806,16.7141,16.7673,189500.0
2007-10-19 10:25:00,25.21,25.3,25.2,25.21,220800.0,16.774,16.8339,16.7673,16.774,220800.0
2007-10-19 10:30:00,25.2,25.21,25.12,25.14,228500.0,16.7673,16.774,16.7141,16.7274,228500.0
2007-10-19 10:35:00,25.12,25.19,25.12,25.19,87400.0,16.7141,16.7607,16.7141,16.7607,87400.0
2007-10-19 10:40:00,25.19,25.19,25.09,25.09,103600.0,16.7607,16.7607,16.6941,16.6941,103600.0
2007-10-19 10:45:00,25.09,25.1,24.99,25.03,277400.0,16.6941,16.7008,16.6276,16.6542,277400.0
2007-10-19 10:50:00,25.03,25.05,24.97,24.97,133400.0,16.6542,16.6675,16.6143,16.6143,133400.0
2007-10-19 10:55:00,24.98,24.98,24.89,24.89,275700.0,16.6209,16.6209,16.561,16.561,275700.0
2007-10-19 11:00:00,24.89,25.0,24.87,25.0,159000.0,16.561,16.6342,16.5477,16.6342,159000.0
2007-10-19 11:05:00,25.0,25.02,24.96,24.99,214100.0,16.6342,16.6475,16.6076,16.6276,214100.0
2007-10-19 11:10:00,25.0,25.01,24.97,25.0,93500.0,16.6342,16.6409,16.6143,16.6342,93500.0
2007-10-19 11:15:00,25.0,25.01,24.97,25.0,93800.0,16.6342,16.6409,16.6143,16.6342,93800.0
2007-10-19 11:20:00,24.99,24.99,24.93,24.95,137600.0,16.6276,16.6276,16.5877,16.601,137600.0
2007-10-19 11:25:00,24.95,25.01,24.94,24.99,122300.0,16.601,16.6409,16.5943,16.6276,122300.0
2007-10-19 11:30:00,24.99,25.0,24.87,24.91,180800.0,16.6276,16.6342,16.5477,16.5744,180800.0
2007-10-19 11:35:00,24.91,25.04,24.9,25.01,140200.0,16.5744,16.6609,16.5677,16.6409,140200.0
2007-10-19 11:40:00,25.03,25.15,25.0,25.15,155700.0,16.6542,16.734,16.6342,16.734,155700.0
2007-10-19 11:45:00,25.15,25.15,25.05,25.15,113500.0,16.734,16.734,16.6675,16.734,113500.0
2007-10-19 11:50:00,25.14,25.14,24.99,25.03,257300.0,16.7274,16.7274,16.6276,16.6542,257300.0
2007-10-19 11:55:00,25.03,25.1,25.03,25.09,44400.0,16.6542,16.7008,16.6542,16.6941,44400.0
2007-10-19 12:00:00,25.09,25.1,25.06,25.06,71400.0,16.6941,16.7008,16.6742,16.6742,71400.0
2007-10-19 12:05:00,25.07,25.14,25.05,25.13,69900.0,16.6808,16.7274,16.6675,16.7207,69900.0
2007-10-19 12:10:00,25.14,25.15,25.1,25.11,56700.0,16.7274,16.734,16.7008,16.7074,56700.0
2007-10-19 12:15:00,25.11,25.16,25.1,25.14,43600.0,16.7074,16.7407,16.7008,16.7274,43600.0
2007-10-19 12:20:00,25.14,25.14,25.1,25.1,74600.0,16.7274,16.7274,16.7008,16.7008,74600.0
2007-10-19 12:25:00,25.1,25.12,25.05,25.05,63100.0,16.7008,16.7141,16.6675,16.6675,63100.0
2007-10-19 12:30:00,25.05,25.12,25.04,25.1,80100.0,16.6675,16.7141,16.6609,16.7008,80100.0
2007-10-19 12:35:00,25.09,25.14,25.09,25.13,48000.0,16.6941,16.7274,16.6941,16.7207,48000.0
2007-10-19 12:40:00,25.13,25.16,25.09,25.1,141700.0,16.7207,16.7407,16.6941,16.7008,141700.0
2007-10-19 12:45:00,25.11,25.14,25.08,25.09,64400.0,16.7074,16.7274,16.6875,16.6941,64400.0
2007-10-19 12:50:00,25.1,25.1,25.05,25.06,52800.0,16.7008,16.7008,16.6675,16.6742,52800.0
2007-10-19 12:55:00,25.05,25.07,25.03,25.06,68200.0,16.6675,16.6808,16.6542,16.6742,68200.0
2007-10-19 13:00:00,25.05,25.07,25.03,25.03,35300.0,16.6675,16.6808,16.6542,16.6542,35300.0
2007-10-19 13:05:00,25.04,25.04,24.98,25.0,104300.0,16.6609,16.6609,16.6209,16.6342,104300.0
2007-10-19 13:10:00,25.0,25.03,24.99,25.01,52600.0,16.6342,16.6542,16.6276,16.6409,52600.0
2007-10-19 13:15:00,25.01,25.02,24.96,24.98,56700.0,16.6409,16.6475,16.6076,16.6209,56700.0
2007-10-19 13:20:00,24.98,24.99,24.91,24.96,88800.0,16.6209,16.6276,16.5744,16.6076,88800.0
2007-10-19 13:25:00,24.95,25.0,24.95,24.97,60700.0,16.601,16.6342,16.601,16.6143,60700.0
2007-10-19 13:30:00,24.97,25.0,24.95,24.96,64100.0,16.6143,16.6342,16.601,16.6076,64100.0
2007-10-19 13:35:00,24.96,25.01,24.96,24.96,55400.0,16.6076,16.6409,16.6076,16.6076,55400.0
2007-10-19 13:40:00,24.96,25.02,24.96,24.98,109100.0,16.6076,16.6475,16.6076,16.6209,109100.0
2007-10-19 13:45:00,24.97,25.02,24.96,24.96,193200.0,16.6143,16.6475,16.6076,16.6076,193200.0
2007-10-19 13:50:00,24.96,24.98,24.95,24.97,111800.0,16.6076,16.6209,16.601,16.6143,111800.0
2007-10-19 13:55:00,24.97,24.99,24.93,24.94,114800.0,16.6143,16.6276,16.5877,16.5943,114800.0
2007-10-19 14:00:00,24.95,24.96,24.9,24.92,145000.0,16.601,16.6076,16.5677,16.581,145000.0
2007-10-19 14:05:00,24.92,24.96,24.92,24.96,110500.0,16.581,16.6076,16.581,16.6076,110500.0
2007-10-19 14:10:00,24.96,25.01,24.92,24.95,341700.0,16.6076,16.6409,16.581,16.601,341700.0
2007-10-19 14:15:00,24.95,24.97,24.91,24.94,102300.0,16.601,16.6143,16.5744,16.5943,102300.0
2007-10-19 14:20:00,24.93,24.99,24.9,24.98,176300.0,16.5877,16.6276,16.5677,16.6209,176300.0
2007-10-19 14:25:00,24.99,24.99,24.9,24.91,163300.0,16.6276,16.6276,16.5677,16.5744,163300.0
2007-10-19 14:30:00,24.91,24.95,24.91,24.92,101300.0,16.5744,16.601,16.5744,16.581,101300.0
2007-10-19 14:35:00,24.93,24.93,24.85,24.89,170800.0,16.5877,16.5877,16.5344,16.561,170800.0
2007-10-19 14:40:00,24.89,24.91,24.88,24.9,157100.0,16.561,16.5744,16.5544,16.5677,157100.0
2007-10-19 14:45:00,24.9,24.92,24.87,24.91,122600.0,16.5677,16.581,16.5477,16.5744,122600.0
2007-10-19 14:50:00,24.9,24.91,24.82,24.82,149200.0,16.5677,16.5744,16.5145,16.5145,149200.0
2007-10-19 14:55:00,24.83,24.84,24.75,24.77,305600.0,16.5211,16.5278,16.4679,16.4812,305600.0
2007-10-19 15:00:00,24.77,24.8,24.71,24.72,300000.0,16.4812,16.5012,16.4413,16.4479,300000.0
2007-10-19 15:05:00,24.71,24.75,24.69,24.75,221300.0,16.4413,16.4679,16.428,16.4679,221300.0
2007-10-19 15:10:00,24.75,24.85,24.75,24.82,251600.0,16.4679,16.5344,16.4679,16.5145,251600.0
2007-10-19 15:15:00,24.82,24.83,24.74,24.75,210100.0,16.5145,16.5211,16.4612,16.4679,210100.0
2007-10-19 15:20:00,24.75,24.76,24.65,24.67,374500.0,16.4679,16.4746,16.4014,16.4147,374500.0
2007-10-19 15:25:00,24.66,24.74,24.66,24.72,216000.0,16.408,16.4612,16.408,16.4479,216000.0
2007-10-19 15:30:00,24.71,24.72,24.66,24.71,205500.0,16.4413,16.4479,16.408,16.4413,205500.0
2007-10-19 15:35:00,24.72,24.85,24.67,24.84,345800.0,16.4479,16.5344,16.4147,16.5278,345800.0
2007-10-19 15:40:00,24.84,24.86,24.77,24.77,630800.0,16.5278,16.5411,16.4812,16.4812,630800.0
2007-10-19 15:45:00,24.77,24.78,24.66,24.69,355300.0,16.4812,16.4879,16.408,16.428,355300.0
2007-10-19 15:50:00,24.69,24.78,24.67,24.68,652400.0,16.428,16.4879,16.4147,16.4213,652400.0
2007-10-19 15:55:00,24.68,24.94,24.65,24.65,903100.0,16.4213,16.5943,16.4014,16.4014,903100.0
2007-10-22 09:30:00,24.52,24.52,24.32,24.39,265400.0,16.3149,16.3149,16.1818,16.2284,265400.0
2007-10-22 09:35:00,24.4,24.5,24.39,24.5,158400.0,16.235,16.3016,16.2284,16.3016,158400.0
2007-10-22 09:40:00,24.51,24.67,24.51,24.62,136100.0,16.3082,16.4147,16.3082,16.3814,136100.0
2007-10-22 09:45:00,24.62,24.72,24.58,24.65,131000.0,16.3814,16.4479,16.3548,16.4014,131000.0
2007-10-22 09:50:00,24.65,24.69,24.59,24.68,128600.0,16.4014,16.428,16.3614,16.4213,128600.0
2007-10-22 09:55:00,24.68,24.74,24.65,24.68,170800.0,16.4213,16.4612,16.4014,16.4213,170800.0
2007-10-22 10:00:00,24.68,24.73,24.65,24.68,107000.0,16.4213,16.4546,16.4014,16.4213,107000.0
2007-10-22 10:05:00,24.68,24.75,24.63,24.66,180600.0,16.4213,16.4679,16.3881,16.408,180600.0
2007-10-22 10:10:00,24.66,24.69,24.58,24.61,180900.0,16.408,16.428,16.3548,16.3747,180900.0
2007-10-22 10:15:00,24.62,24.67,24.59,24.67,147900.0,16.3814,16.4147,16.3614,16.4147,147900.0
2007-10-22 10:20:00,24.67,24.67,24.55,24.56,92900.0,16.4147,16.4147,16.3348,16.3415,92900.0
2007-10-22 10:25:00,24.56,24.56,24.46,24.54,149300.0,16.3415,16.3415,16.2749,16.3282,149300.0
2007-10-22 10:30:00,24.53,24.62,24.49,24.55,141700.0,16.3215,16.3814,16.2949,16.3348,141700.0
2007-10-22 10:35:00,24.55,24.57,24.54,24.55,97400.0,16.3348,16.3481,16.3282,16.3348,97400.0
2007-10-22 10:40:00,24.54,24.61,24.52,24.55,105300.0,16.3282,16.3747,16.3149,16.3348,105300.0
2007-10-22 10:45:00,24.55,24.56,24.5,24.51,52000.0,16.3348,16.3415,16.3016,16.3082,52000.0
2007-10-22 10:50:00,24.51,24.51,24.45,24.46,106200.0,16.3082,16.3082,16.2683,16.2749,106200.0
2007-10-22 10:55:00,24.45,24.47,24.41,24.46,145500.0,16.2683,16.2816,16.2417,16.2749,145500.0
2007-10-22 11:00:00,24.47,24.47,24.35,24.36,120000.0,16.2816,16.2816,16.2017,16.2084,120000.0
2007-10-22 11:05:00,24.36,24.44,24.35,24.41,119300.0,16.2084,16.2616,16.2017,16.2417,119300.0
2007-10-22 11:10:00,24.41,24.46,24.34,24.38,147500.0,16.2417,16.2749,16.1951,16.2217,147500.0
2007-10-22 11:15:00,24.37,24.38,24.28,24.28,113800.0,16.2151,16.2217,16.1552,16.1552,113800.0
2007-10-22 11:20:00,24.28,24.35,24.25,24.27,206800.0,16.1552,16.2017,16.1352,16.1485,206800.0
2007-10-22 11:25:00,24.28,24.31,24.25,24.28,146300.0,16.1552,16.1751,16.1352,16.1552,146300.0
2007-10-22 11:30:00,24.28,24.3,24.26,24.3,138900.0,16.1552,16.1685,16.1419,16.1685,138900.0
2007-10-22 11:35:00,24.29,24.3,24.26,24.3,59000.0,16.1618,16.1685,16.1419,16.1685,59000.0
2007-10-22 11:40:00,24.29,24.35,24.29,24.31,138800.0,16.1618,16.2017,16.1618,16.1751,138800.0
2007-10-22 11:45:00,24.31,24.32,24.27,24.32,159600.0,16.1751,16.1818,16.1485,16.1818,159600.0
2007-10-22 11:50:00,24.32,24.41,24.31,24.37,125000.0,16.1818,16.2417,16.1751,16.2151,125000.0
2007-10-22 11:55:00,24.37,24.43,24.37,24.41,103000.0,16.2151,16.255,16.2151,16.2417,103000.0
2007-10-22 12:00:00,24.41,24.42,24.36,24.37,83300.0,16.2417,16.2483,16.2084,16.2151,83300.0
2007-10-22 12:05:00,24.37,24.37,24.36,24.36,53900.0,16.2151,16.2151,16.2084,16.2084,53900.0
2007-10-22 12:10:00,24.37,24.37,24.3,24.31,106700.0,16.2151,16.2151,16.1685,16.1751,106700.0
2007-10-22 12:15:00,24.31,24.32,24.31,24.32,41800.0,16.1751,16.1818,16.1751,16.1818,41800.0
2007-10-22 12:20:00,24.32,24.34,24.31,24.33,64300.0,16.1818,16.1951,16.1751,16.1884,64300.0
2007-10-22 12:25:00,24.34,24.38,24.33,24.36,69400.0,16.1951,16.2217,16.1884,16.2084,69400.0
2007-10-22 12:30:00,24.36,24.43,24.35,24.36,84400.0,16.2084,16.255,16.2017,16.2084,84400.0
2007-10-22 12:35:00,24.35,24.36,24.31,24.32,65500.0,16.2017,16.2084,16.1751,16.1818,65500.0
2007-10-22 12:40:00,24.32,24.33,24.3,24.31,55700.0,16.1818,16.1884,16.1685,16.1751,55700.0
2007-10-22 12:45:00,24.31,24.39,24.31,24.36,81800.0,16.1751,16.2284,16.1751,16.2084,81800.0
2007-10-22 12:50:00,24.35,24.42,24.32,24.36,155400.0,16.2017,16.2483,16.1818,16.2084,155400.0
2007-10-22 12:55:00,24.37,24.43,24.36,24.43,144100.0,16.2151,16.255,16.2084,16.255,144100.0
2007-10-22 13:00:00,24.43,24.49,24.41,24.45,179600.0,16.255,16.2949,16.2417,16.2683,179600.0
2007-10-22 13:05:00,24.46,24.48,24.43,24.44,83900.0,16.2749,16.2882,16.255,16.2616,83900.0
2007-10-22 13:10:00,24.44,24.46,24.42,24.43,71100.0,16.2616,16.2749,16.2483,16.255,71100.0
2007-10-22 13:15:00,24.43,24.47,24.41,24.46,171400.0,16.255,16.2816,16.2417,16.2749,171400.0
2007-10-22 13:20:00,24.46,24.47,24.43,24.44,82100.0,16.2749,16.2816,16.255,16.2616,82100.0
2007-10-22 13:25:00,24.45,24.56,24.44,24.56,86900.0,16.2683,16.3415,16.2616,16.3415,86900.0
2007-10-22 13:30:00,24.56,24.58,24.51,24.57,66000.0,16.3415,16.3548,16.3082,16.3481,66000.0
2007-10-22 13:35:00,24.58,24.62,24.54,24.61,101500.0,16.3548,16.3814,16.3282,16.3747,101500.0
2007-10-22 13:40:00,24.6,24.6,24.53,24.53,104300.0,16.3681,16.3681,16.3215,16.3215,104300.0
2007-10-22 13:45:00,24.52,24.59,24.51,24.58,63800.0,16.3149,16.3614,16.3082,16.3548,63800.0
2007-10-22 13:50:00,24.58,24.59,24.5,24.5,64200.0,16.3548,16.3614,16.3016,16.3016,64200.0
2007-10-22 13:55:00,24.51,24.56,24.5,24.56,74400.0,16.3082,16.3415,16.3016,16.3415,74400.0
2007-10-22 14:00:00,24.55,24.56,24.53,24.54,127100.0,16.3348,16.3415,16.3215,16.3282,127100.0
2007-10-22 14:05:00,24.54,24.59,24.52,24.53,133500.0,16.3282,16.3614,16.3149,16.3215,133500.0
2007-10-22 14:10:00,24.53,24.58,24.52,24.56,76500.0,16.3215,16.3548,16.3149,16.3415,76500.0
2007-10-22 14:15:00,24.56,24.65,24.55,24.64,119300.0,16.3415,16.4014,16.3348,16.3947,119300.0
2007-10-22 14:20:00,24.64,24.66,24.63,24.63,383300.0,16.3947,16.408,16.3881,16.3881,383300.0
2007-10-22 14:25:00,24.63,24.64,24.58,24.59,321600.0,16.3881,16.3947,16.3548,16.3614,321600.0
2007-10-22 14:30:00,24.59,24.65,24.59,24.64,99100.0,16.3614,16.4014,16.3614,16.3947,99100.0
2007-10-22 14:35:00,24.63,24.64,24.61,24.63,146700.0,16.3881,16.3947,16.3747,16.3881,146700.0
2007-10-22 14:40:00,24.63,24.69,24.63,24.69,97400.0,16.3881,16.428,16.3881,16.428,97400.0
2007-10-22 14:45:00,24.69,24.69,24.62,24.63,106100.0,16.428,16.428,16.3814,16.3881,106100.0
2007-10-22 14:50:00,24.62,24.63,24.52,24.54,123500.0,16.3814,16.3881,16.3149,16.3282,123500.0
2007-10-22 14:55:00,24.54,24.55,24.51,24.52,93300.0,16.3282,16.3348,16.3082,16.3149,93300.0
2007-10-22 15:00:00,24.53,24.56,24.49,24.49,106800.0,16.3215,16.3415,16.2949,16.2949,106800.0
2007-10-22 15:05:00,24.49,24.51,24.48,24.49,80700.0,16.2949,16.3082,16.2882,16.2949,80700.0
2007-10-22 15:10:00,24.49,24.51,24.44,24.49,120400.0,16.2949,16.3082,16.2616,16.2949,120400.0
2007-10-22 15:15:00,24.49,24.55,24.49,24.53,109000.0,16.2949,16.3348,16.2949,16.3215,109000.0
2007-10-22 15:20:00,24.53,24.53,24.48,24.49,106500.0,16.3215,16.3215,16.2882,16.2949,106500.0
2007-10-22 15:25:00,24.5,24.53,24.48,24.53,108200.0,16.3016,16.3215,16.2882,16.3215,108200.0
2007-10-22 15:30:00,24.54,24.58,24.53,24.58,123000.0,16.3282,16.3548,16.3215,16.3548,123000.0
2007-10-22 15:35:00,24.57,24.59,24.56,24.59,93300.0,16.3481,16.3614,16.3415,16.3614,93300.0
2007-10-22 15:40:00,24.58,24.63,24.58,24.63,131300.0,16.3548,16.3881,16.3548,16.3881,131300.0
2007-10-22 15:45:00,24.62,24.65,24.61,24.63,127400.0,16.3814,16.4014,16.3747,16.3881,127400.0
2007-10-22 15:50:00,24.62,24.66,24.6,24.63,166800.0,16.3814,16.408,16.3681,16.3881,166800.0
2007-10-22 15:55:00,24.64,24.7,24.6,24.65,317300.0,16.3947,16.4346,16.3681,16.4014,317300.0
2007-10-23 09:30:00,24.93,24.93,24.75,24.8,383300.0,16.5877,16.5877,16.4679,16.5012,383300.0
2007-10-23 09:35:00,24.8,24.95,24.77,24.94,211100.0,16.5012,16.601,16.4812,16.5943,211100.0
2007-10-23 09:40:00,24.93,24.97,24.81,24.81,285600.0,16.5877,16.6143,16.5078,16.5078,285600.0
2007-10-23 09:45:00,24.81,24.85,24.69,24.7,222000.0,16.5078,16.5344,16.428,16.4346,222000.0
2007-10-23 09:50:00,24.7,24.82,24.68,24.78,219300.0,16.4346,16.5145,16.4213,16.4879,219300.0
2007-10-23 09:55:00,24.78,24.81,24.75,24.81,139200.0,16.4879,16.5078,16.4679,16.5078,139200.0
2007-10-23 10:00:00,24.8,24.97,24.79,24.87,192400.0,16.5012,16.6143,16.4945,16.5477,192400.0
2007-10-23 10:05:00,24.86,24.97,24.85,24.92,157300.0,16.5411,16.6143,16.5344,16.581,157300.0
2007-10-23 10:10:00,24.93,25.07,24.92,25.07,212000.0,16.5877,16.6808,16.581,16.6808,212000.0
2007-10-23 10:15:00,25.08,25.22,25.07,25.2,284800.0,16.6875,16.7806,16.6808,16.7673,284800.0
2007-10-23 10:20:00,25.2,25.22,25.12,25.16,185200.0,16.7673,16.7806,16.7141,16.7407,185200.0
2007-10-23 10:25:00,25.16,25.18,25.1,25.15,156900.0,16.7407,16.754,16.7008,16.734,156900.0
2007-10-23 10:30:00,25.16,25.16,24.99,25.13,357800.0,16.7407,16.7407,16.6276,16.7207,357800.0
2007-10-23 10:35:00,25.14,25.17,25.01,25.02,170500.0,16.7274,16.7474,16.6409,16.6475,170500.0
2007-10-23 10:40:00,25.02,25.08,25.0,25.02,132100.0,16.6475,16.6875,16.6342,16.6475,132100.0
2007-10-23 10:45:00,25.01,25.08,24.95,25.04,120000.0,16.6409,16.6875,16.601,16.6609,120000.0
2007-10-23 10:50:00,25.05,25.1,24.95,24.98,170300.0,16.6675,16.7008,16.601,16.6209,170300.0
2007-10-23 10:55:00,24.97,24.99,24.91,24.92,121900.0,16.6143,16.6276,16.5744,16.581,121900.0
2007-10-23 11:00:00,24.91,25.05,24.86,25.03,148300.0,16.5744,16.6675,16.5411,16.6542,148300.0
2007-10-23 11:05:00,25.02,25.08,24.92,24.95,218500.0,16.6475,16.6875,16.581,16.601,218500.0
2007-10-23 11:10:00,24.95,25.03,24.87,24.92,105700.0,16.601,16.6542,16.5477,16.581,105700.0
2007-10-23 11:15:00,24.92,25.0,24.89,24.91,134900.0,16.581,16.6342,16.561,16.5744,134900.0
2007-10-23 11:20:00,24.92,24.95,24.89,24.92,177700.0,16.581,16.601,16.561,16.581,177700.0
2007-10-23 11:25:00,24.92,24.93,24.84,24.88,137600.0,16.581,16.5877,16.5278,16.5544,137600.0
2007-10-23 11:30:00,24.88,25.0,24.86,24.98,96400.0,16.5544,16.6342,16.5411,16.6209,96400.0
2007-10-23 11:35:00,24.99,25.04,24.97,24.97,251700.0,16.6276,16.6609,16.6143,16.6143,251700.0
2007-10-23 11:40:00,24.98,25.04,24.89,24.9,290300.0,16.6209,16.6609,16.561,16.5677,290300.0
2007-10-23 11:45:00,24.89,24.98,24.89,24.92,144800.0,16.561,16.6209,16.561,16.581,144800.0
2007-10-23 11:50:00,24.93,25.0,24.92,24.96,183100.0,16.5877,16.6342,16.581,16.6076,183100.0
2007-10-23 11:55:00,24.97,24.99,24.93,24.94,68900.0,16.6143,16.6276,16.5877,16.5943,68900.0
2007-10-23 12:00:00,24.93,24.97,24.93,24.94,77700.0,16.5877,16.6143,16.5877,16.5943,77700.0
2007-10-23 12:05:00,24.93,24.94,24.88,24.88,81900.0,16.5877,16.5943,16.5544,16.5544,81900.0
2007-10-23 12:10:00,24.9,24.9,24.87,24.87,28100.0,16.5677,16.5677,16.5477,16.5477,28100.0
2007-10-23 12:15:00,24.87,24.91,24.85,24.9,54200.0,16.5477,16.5744,16.5344,16.5677,54200.0
2007-10-23 12:20:00,24.9,24.91,24.86,24.87,71500.0,16.5677,16.5744,16.5411,16.5477,71500.0
2007-10-23 12:25:00,24.88,24.89,24.78,24.79,134400.0,16.5544,16.561,16.4879,16.4945,134400.0
2007-10-23 12:30:00,24.79,24.83,24.76,24.79,177200.0,16.4945,16.5211,16.4746,16.4945,177200.0
2007-10-23 12:35:00,24.8,24.81,24.74,24.74,231900.0,16.5012,16.5078,16.4612,16.4612,231900.0
2007-10-23 12:40:00,24.74,24.77,24.73,24.77,89400.0,16.4612,16.4812,16.4546,16.4812,89400.0
2007-10-23 12:45:00,24.76,24.78,24.68,24.7,167700.0,16.4746,16.4879,16.4213,16.4346,167700.0
2007-10-23 12:50:00,24.69,24.72,24.65,24.66,114400.0,16.428,16.4479,16.4014,16.408,114400.0
2007-10-23 12:55:00,24.66,24.67,24.58,24.65,208900.0,16.408,16.4147,16.3548,16.4014,208900.0
2007-10-23 13:00:00,24.64,24.65,24.56,24.58,141800.0,16.3947,16.4014,16.3415,16.3548,141800.0
2007-10-23 13:05:00,24.57,24.64,24.55,24.63,213000.0,16.3481,16.3947,16.3348,16.3881,213000.0
2007-10-23 13:10:00,24.63,24.66,24.6,24.65,155400.0,16.3881,16.408,16.3681,16.4014,155400.0
2007-10-23 13:15:00,24.64,24.76,24.64,24.72,152600.0,16.3947,16.4746,16.3947,16.4479,152600.0
2007-10-23 13:20:00,24.72,24.75,24.67,24.68,84400.0,16.4479,16.4679,16.4147,16.4213,84400.0
2007-10-23 13:25:00,24.68,24.7,24.62,24.67,83600.0,16.4213,16.4346,16.3814,16.4147,83600.0
2007-10-23 13:30:00,24.67,24.8,24.65,24.8,102200.0,16.4147,16.5012,16.4014,16.5012,102200.0
2007-10-23 13:35:00,24.79,24.8,24.71,24.74,83500.0,16.4945,16.5012,16.4413,16.4612,83500.0
2007-10-23 13:40:00,24.74,24.76,24.68,24.73,87500.0,16.4612,16.4746,16.4213,16.4546,87500.0
2007-10-23 13:45:00,24.73,24.74,24.57,24.6,179600.0,16.4546,16.4612,16.3481,16.3681,179600.0
2007-10-23 13:50:00,24.6,24.67,24.56,24.62,88700.0,16.3681,16.4147,16.3415,16.3814,88700.0
2007-10-23 13:55:00,24.62,24.66,24.61,24.64,82600.0,16.3814,16.408,16.3747,16.3947,82600.0
2007-10-23 14:00:00,24.64,24.74,24.64,24.73,84300.0,16.3947,16.4612,16.3947,16.4546,84300.0
2007-10-23 14:05:00,24.73,24.77,24.67,24.74,146700.0,16.4546,16.4812,16.4147,16.4612,146700.0
2007-10-23 14:10:00,24.74,24.79,24.73,24.74,103000.0,16.4612,16.4945,16.4546,16.4612,103000.0
2007-10-23 14:15:00,24.74,24.8,24.6,24.77,116500.0,16.4612,16.5012,16.3681,16.4812,116500.0
2007-10-23 14:20:00,24.77,24.86,24.76,24.86,131900.0,16.4812,16.5411,16.4746,16.5411,131900.0
2007-10-23 14:25:00,24.86,24.92,24.85,24.89,131200.0,16.5411,16.581,16.5344,16.561,131200.0
2007-10-23 14:30:00,24.89,24.95,24.88,24.91,92200.0,16.561,16.601,16.5544,16.5744,92200.0
2007-10-23 14:35:00,24.92,24.97,24.91,24.95,174800.0,16.581,16.6143,16.5744,16.601,174800.0
2007-10-23 14:40:00,24.96,24.98,24.94,24.97,111600.0,16.6076,16.6209,16.5943,16.6143,111600.0
2007-10-23 14:45:00,24.97,24.97,24.8,24.84,189500.0,16.6143,16.6143,16.5012,16.5278,189500.0
2007-10-23 14:50:00,24.84,24.86,24.8,24.85,85200.0,16.5278,16.5411,16.5012,16.5344,85200.0
2007-10-23 14:55:00,24.85,24.89,24.82,24.83,79500.0,16.5344,16.561,16.5145,16.5211,79500.0
2007-10-23 15:00:00,24.82,24.88,24.8,24.85,148600.0,16.5145,16.5544,16.5012,16.5344,148600.0
2007-10-23 15:05:00,24.88,24.9,24.86,24.87,116400.0,16.5544,16.5677,16.5411,16.5477,116400.0
2007-10-23 15:10:00,24.87,24.88,24.8,24.81,125600.0,16.5477,16.5544,16.5012,16.5078,125600.0
2007-10-23 15:15:00,24.81,24.81,24.7,24.7,226400.0,16.5078,16.5078,16.4346,16.4346,226400.0
2007-10-23 15:20:00,24.7,24.8,24.69,24.73,219600.0,16.4346,16.5012,16.428,16.4546,219600.0
2007-10-23 15:25:00,24.73,24.78,24.72,24.73,199800.0,16.4546,16.4879,16.4479,16.4546,199800.0
2007-10-23 15:30:00,24.72,24.78,24.7,24.75,219600.0,16.4479,16.4879,16.4346,16.4679,219600.0
2007-10-23 15:35:00,24.75,24.78,24.72,24.77,239400.0,16.4679,16.4879,16.4479,16.4812,239400.0
2007-10-23 15:40:00,24.77,24.88,24.75,24.78,523200.0,16.4812,16.5544,16.4679,16.4879,523200.0
2007-10-23 15:45:00,24.78,24.78,24.63,24.66,521400.0,16.4879,16.4879,16.3881,16.408,521400.0
2007-10-23 15:50:00,24.66,24.77,24.65,24.74,380800.0,16.408,16.4812,16.4014,16.4612,380800.0
2007-10-23 15:55:00,24.75,24.77,24.69,24.75,369000.0,16.4679,16.4812,16.428,16.4679,369000.0
2007-10-24 09:30:00,23.48,23.61,23.3,23.42,1543500.0,15.6229,15.7094,15.5031,15.583,1543500.0
2007-10-24 09:35:00,23.42,23.57,23.38,23.4,799900.0,15.583,15.6828,15.5563,15.5696,799900.0
2007-10-24 09:40:00,23.38,23.98,23.14,23.17,954600.0,15.5563,15.9556,15.3967,15.4166,954600.0
2007-10-24 09:45:00,23.16,23.4,23.11,23.16,1402600.0,15.41,15.5696,15.3767,15.41,1402600.0
2007-10-24 09:50:00,23.17,23.2,22.96,22.96,1543900.0,15.4166,15.4366,15.2769,15.2769,1543900.0
2007-10-24 09:55:00,22.96,23.06,22.73,23.0,1556800.0,15.2769,15.3434,15.1239,15.3035,1556800.0
2007-10-24 10:00:00,22.99,23.3,22.98,23.17,1490000.0,15.2968,15.5031,15.2902,15.4166,1490000.0
2007-10-24 10:05:00,23.16,23.38,23.16,23.29,1108000.0,15.41,15.5563,15.41,15.4965,1108000.0
2007-10-24 10:10:00,23.28,23.29,23.0,23.08,682300.0,15.4898,15.4965,15.3035,15.3567,682300.0
2007-10-24 10:15:00,23.07,23.2,23.01,23.07,397100.0,15.3501,15.4366,15.3102,15.3501,397100.0
2007-10-24 10:20:00,23.08,23.2,23.04,23.18,358800.0,15.3567,15.4366,15.3301,15.4233,358800.0
2007-10-24 10:25:00,23.18,23.2,23.12,23.16,541300.0,15.4233,15.4366,15.3833,15.41,541300.0
2007-10-24 10:30:00,23.15,23.25,23.14,23.15,722400.0,15.4033,15.4698,15.3967,15.4033,722400.0
2007-10-24 10:35:00,23.15,23.2,23.02,23.02,486400.0,15.4033,15.4366,15.3168,15.3168,486400.0
2007-10-24 10:40:00,23.02,23.03,22.76,22.77,1365600.0,15.3168,15.3235,15.1438,15.1505,1365600.0
2007-10-24 10:45:00,22.78,22.78,22.56,22.76,1071900.0,15.1571,15.1571,15.0107,15.1438,1071900.0
2007-10-24 10:50:00,22.75,23.01,22.75,22.88,840500.0,15.1372,15.3102,15.1372,15.2237,840500.0
2007-10-24 10:55:00,22.9,23.08,22.85,23.04,866000.0,15.237,15.3567,15.2037,15.3301,866000.0
2007-10-24 11:00:00,23.04,23.08,22.95,22.95,430700.0,15.3301,15.3567,15.2702,15.2702,430700.0
2007-10-24 11:05:00,22.95,23.02,22.9,22.95,304300.0,15.2702,15.3168,15.237,15.2702,304300.0
2007-10-24 11:10:00,22.95,22.97,22.69,22.81,624400.0,15.2702,15.2835,15.0972,15.1771,624400.0
2007-10-24 11:15:00,22.82,22.87,22.73,22.79,703300.0,15.1837,15.217,15.1239,15.1638,703300.0
2007-10-24 11:20:00,22.79,22.89,22.76,22.85,441700.0,15.1638,15.2303,15.1438,15.2037,441700.0
2007-10-24 11:25:00,22.85,22.86,22.79,22.84,492200.0,15.2037,15.2103,15.1638,15.197,492200.0
2007-10-24 11:30:00,22.84,22.85,22.79,22.8,384800.0,15.197,15.2037,15.1638,15.1704,384800.0
2007-10-24 11:35:00,22.8,22.81,22.52,22.61,597600.0,15.1704,15.1771,14.9841,15.044,597600.0
2007-10-24 11:40:00,22.61,22.82,22.6,22.75,893300.0,15.044,15.1837,15.0374,15.1372,893300.0
2007-10-24 11:45:00,22.75,23.02,22.74,23.0,702800.0,15.1372,15.3168,15.1305,15.3035,702800.0
2007-10-24 11:50:00,23.0,23.02,22.8,22.87,342400.0,15.3035,15.3168,15.1704,15.217,342400.0
2007-10-24 11:55:00,22.86,22.87,22.75,22.76,235300.0,15.2103,15.217,15.1372,15.1438,235300.0
2007-10-24 12:00:00,22.76,22.85,22.75,22.83,320400.0,15.1438,15.2037,15.1372,15.1904,320400.0
2007-10-24 12:05:00,22.84,23.02,22.82,23.02,437800.0,15.197,15.3168,15.1837,15.3168,437800.0
2007-10-24 12:10:00,23.01,23.02,22.91,22.93,215100.0,15.3102,15.3168,15.2436,15.2569,215100.0
2007-10-24 12:15:00,22.92,22.96,22.88,22.94,181200.0,15.2503,15.2769,15.2237,15.2636,181200.0
2007-10-24 12:20:00,22.93,22.94,22.88,22.94,149000.0,15.2569,15.2636,15.2237,15.2636,149000.0
2007-10-24 12:25:00,22.94,23.07,22.93,23.06,271300.0,15.2636,15.3501,15.2569,15.3434,271300.0
2007-10-24 12:30:00,23.06,23.07,23.02,23.05,222200.0,15.3434,15.3501,15.3168,15.3368,222200.0
2007-10-24 12:35:00,23.05,23.05,22.99,23.01,480500.0,15.3368,15.3368,15.2968,15.3102,480500.0
2007-10-24 12:40:00,23.02,23.02,22.92,22.99,454800.0,15.3168,15.3168,15.2503,15.2968,454800.0
2007-10-24 12:45:00,22.99,22.99,22.9,22.92,228600.0,15.2968,15.2968,15.237,15.2503,228600.0
2007-10-24 12:50:00,22.92,22.92,22.85,22.9,338500.0,15.2503,15.2503,15.2037,15.237,338500.0
2007-10-24 12:55:00,22.9,22.98,22.86,22.95,259400.0,15.237,15.2902,15.2103,15.2702,259400.0
2007-10-24 13:00:00,22.95,23.0,22.92,23.0,258600.0,15.2702,15.3035,15.2503,15.3035,258600.0
2007-10-24 13:05:00,22.99,23.05,22.96,23.01,218900.0,15.2968,15.3368,15.2769,15.3102,218900.0
2007-10-24 13:10:00,23.01,23.02,22.93,23.0,218200.0,15.3102,15.3168,15.2569,15.3035,218200.0
2007-10-24 13:15:00,23.0,23.07,22.97,23.06,367600.0,15.3035,15.3501,15.2835,15.3434,367600.0
2007-10-24 13:20:00,23.07,23.1,23.01,23.07,319300.0,15.3501,15.37,15.3102,15.3501,319300.0
2007-10-24 13:25:00,23.07,23.21,23.04,23.14,626300.0,15.3501,15.4432,15.3301,15.3967,626300.0
2007-10-24 13:30:00,23.14,23.2,23.14,23.17,350600.0,15.3967,15.4366,15.3967,15.4166,350600.0
2007-10-24 13:35:00,23.17,23.18,23.08,23.08,169500.0,15.4166,15.4233,15.3567,15.3567,169500.0
2007-10-24 13:40:00,23.09,23.14,23.03,23.11,195900.0,15.3634,15.3967,15.3235,15.3767,195900.0
2007-10-24 13:45:00,23.1,23.19,23.07,23.13,225800.0,15.37,15.4299,15.3501,15.39,225800.0
2007-10-24 13:50:00,23.12,23.13,23.04,23.04,200700.0,15.3833,15.39,15.3301,15.3301,200700.0
2007-10-24 13:55:00,23.04,23.12,23.01,23.12,227800.0,15.3301,15.3833,15.3102,15.3833,227800.0
2007-10-24 14:00:00,23.11,23.12,23.03,23.07,206300.0,15.3767,15.3833,15.3235,15.3501,206300.0
2007-10-24 14:05:00,23.06,23.17,23.05,23.14,242100.0,15.3434,15.4166,15.3368,15.3967,242100.0
2007-10-24 14:10:00,23.14,23.15,23.1,23.11,189300.0,15.3967,15.4033,15.37,15.3767,189300.0
2007-10-24 14:15:00,23.12,23.17,23.0,23.14,642100.0,15.3833,15.4166,15.3035,15.3967,642100.0
2007-10-24 14:20:00,23.14,23.2,23.06,23.14,694200.0,15.3967,15.4366,15.3434,15.3967,694200.0
2007-10-24 14:25:00,23.15,23.15,23.03,23.05,925400.0,15.4033,15.4033,15.3235,15.3368,925400.0
2007-10-24 14:30:00,23.06,23.2,23.05,23.17,647100.0,15.3434,15.4366,15.3368,15.4166,647100.0
2007-10-24 14:35:00,23.17,23.32,23.17,23.24,607500.0,15.4166,15.5164,15.4166,15.4632,607500.0
2007-10-24 14:40:00,23.24,23.29,23.2,23.25,238200.0,15.4632,15.4965,15.4366,15.4698,238200.0
2007-10-24 14:45:00,23.25,23.34,23.24,23.3,216900.0,15.4698,15.5297,15.4632,15.5031,216900.0
2007-10-24 14:50:00,23.3,23.41,23.22,23.29,423200.0,15.5031,15.5763,15.4499,15.4965,423200.0
2007-10-24 14:55:00,23.3,23.34,23.24,23.26,381900.0,15.5031,15.5297,15.4632,15.4765,381900.0
2007-10-24 15:00:00,23.27,23.35,23.22,23.28,648800.0,15.4832,15.5364,15.4499,15.4898,648800.0
2007-10-24 15:05:00,23.29,23.35,23.25,23.35,366600.0,15.4965,15.5364,15.4698,15.5364,366600.0
2007-10-24 15:10:00,23.35,23.52,23.34,23.47,813000.0,15.5364,15.6495,15.5297,15.6162,813000.0
2007-10-24 15:15:00,23.47,23.47,23.35,23.36,403400.0,15.6162,15.6162,15.5364,15.543,403400.0
2007-10-24 15:20:00,23.35,23.38,23.3,23.38,367700.0,15.5364,15.5563,15.5031,15.5563,367700.0
2007-10-24 15:25:00,23.37,23.38,23.31,23.36,319700.0,15.5497,15.5563,15.5098,15.543,319700.0
2007-10-24 15:30:00,23.36,23.39,23.15,23.18,467300.0,15.543,15.563,15.4033,15.4233,467300.0
2007-10-24 15:35:00,23.19,23.32,23.16,23.21,488500.0,15.4299,15.5164,15.41,15.4432,488500.0
2007-10-24 15:40:00,23.22,23.25,23.19,23.19,299100.0,15.4499,15.4698,15.4299,15.4299,299100.0
2007-10-24 15:45:00,23.19,23.27,23.16,23.19,799600.0,15.4299,15.4832,15.41,15.4299,799600.0
2007-10-24 15:50:00,23.2,23.26,23.18,23.2,655900.0,15.4366,15.4765,15.4233,15.4366,655900.0
2007-10-24 15:55:00,23.2,23.26,23.19,23.22,1005400.0,15.4366,15.4765,15.4299,15.4499,1005400.0
2007-10-25 09:30:00,23.36,23.36,22.99,22.99,796300.0,15.543,15.543,15.2968,15.2968,796300.0
2007-10-25 09:35:00,23.0,23.03,22.85,22.92,422800.0,15.3035,15.3235,15.2037,15.2503,422800.0
2007-10-25 09:40:00,22.91,22.97,22.76,22.77,459400.0,15.2436,15.2835,15.1438,15.1505,459400.0
2007-10-25 09:45:00,22.76,22.93,22.75,22.83,338000.0,15.1438,15.2569,15.1372,15.1904,338000.0
2007-10-25 09:50:00,22.82,22.87,22.69,22.71,498300.0,15.1837,15.217,15.0972,15.1105,498300.0
2007-10-25 09:55:00,22.72,22.83,22.68,22.8,425700.0,15.1172,15.1904,15.0906,15.1704,425700.0
2007-10-25 10:00:00,22.8,22.92,22.74,22.86,649800.0,15.1704,15.2503,15.1305,15.2103,649800.0
2007-10-25 10:05:00,22.86,22.98,22.83,22.87,338000.0,15.2103,15.2902,15.1904,15.217,338000.0
2007-10-25 10:10:00,22.87,23.09,22.86,23.08,378800.0,15.217,15.3634,15.2103,15.3567,378800.0
2007-10-25 10:15:00,23.08,23.08,22.95,23.01,453500.0,15.3567,15.3567,15.2702,15.3102,453500.0
2007-10-25 10:20:00,23.01,23.04,22.91,22.98,456700.0,15.3102,15.3301,15.2436,15.2902,456700.0
2007-10-25 10:25:00,22.97,22.99,22.82,22.84,223500.0,15.2835,15.2968,15.1837,15.197,223500.0
2007-10-25 10:30:00,22.84,22.9,22.73,22.8,527200.0,15.197,15.237,15.1239,15.1704,527200.0
2007-10-25 10:35:00,22.8,22.86,22.79,22.86,417800.0,15.1704,15.2103,15.1638,15.2103,417800.0
2007-10-25 10:40:00,22.85,22.87,22.79,22.79,243200.0,15.2037,15.217,15.1638,15.1638,243200.0
2007-10-25 10:45:00,22.8,22.82,22.7,22.76,372700.0,15.1704,15.1837,15.1039,15.1438,372700.0
2007-10-25 10:50:00,22.76,22.76,22.56,22.56,430100.0,15.1438,15.1438,15.0107,15.0107,430100.0
2007-10-25 10:55:00,22.57,22.69,22.51,22.59,535900.0,15.0174,15.0972,14.9775,15.0307,535900.0
2007-10-25 11:00:00,22.59,22.7,22.58,22.64,326400.0,15.0307,15.1039,15.024,15.064,326400.0
2007-10-25 11:05:00,22.64,22.73,22.52,22.52,325300.0,15.064,15.1239,14.9841,14.9841,325300.0
2007-10-25 11:10:00,22.52,22.63,22.49,22.52,673800.0,14.9841,15.0573,14.9642,14.9841,673800.0
2007-10-25 11:15:00,22.52,22.59,22.5,22.55,273800.0,14.9841,15.0307,14.9708,15.0041,273800.0
2007-10-25 11:20:00,22.54,22.68,22.5,22.67,352600.0,14.9974,15.0906,14.9708,15.0839,352600.0
2007-10-25 11:25:00,22.68,22.84,22.67,22.82,392900.0,15.0906,15.197,15.0839,15.1837,392900.0
2007-10-25 11:30:00,22.82,22.85,22.69,22.75,377300.0,15.1837,15.2037,15.0972,15.1372,377300.0
2007-10-25 11:35:00,22.75,22.75,22.66,22.67,277400.0,15.1372,15.1372,15.0773,15.0839,277400.0
2007-10-25 11:40:00,22.66,22.68,22.6,22.62,258700.0,15.0773,15.0906,15.0374,15.0507,258700.0
2007-10-25 11:45:00,22.62,22.65,22.6,22.6,111900.0,15.0507,15.0706,15.0374,15.0374,111900.0
2007-10-25 11:50:00,22.6,22.61,22.51,22.54,294500.0,15.0374,15.044,14.9775,14.9974,294500.0
2007-10-25 11:55:00,22.53,22.55,22.48,22.5,256000.0,14.9908,15.0041,14.9575,14.9708,256000.0
2007-10-25 12:00:00,22.5,22.51,22.43,22.49,338100.0,14.9708,14.9775,14.9242,14.9642,338100.0
2007-10-25 12:05:00,22.49,22.5,22.4,22.41,215300.0,14.9642,14.9708,14.9043,14.9109,215300.0
2007-10-25 12:10:00,22.41,22.43,22.36,22.43,251600.0,14.9109,14.9242,14.8777,14.9242,251600.0
2007-10-25 12:15:00,22.43,22.43,22.36,22.38,126000.0,14.9242,14.9242,14.8777,14.891,126000.0
2007-10-25 12:20:00,22.39,22.5,22.35,22.5,196500.0,14.8976,14.9708,14.871,14.9708,196500.0
2007-10-25 12:25:00,22.49,22.51,22.39,22.46,474200.0,14.9642,14.9775,14.8976,14.9442,474200.0
2007-10-25 12:30:00,22.47,22.47,22.36,22.4,165600.0,14.9509,14.9509,14.8777,14.9043,165600.0
2007-10-25 12:35:00,22.4,22.44,22.39,22.44,87700.0,14.9043,14.9309,14.8976,14.9309,87700.0
2007-10-25 12:40:00,22.44,22.49,22.43,22.49,127500.0,14.9309,14.9642,14.9242,14.9642,127500.0
2007-10-25 12:45:00,22.48,22.49,22.37,22.37,161800.0,14.9575,14.9642,14.8843,14.8843,161800.0
2007-10-25 12:50:00,22.37,22.41,22.33,22.35,348300.0,14.8843,14.9109,14.8577,14.871,348300.0
2007-10-25 12:55:00,22.35,22.44,22.34,22.4,218500.0,14.871,14.9309,14.8644,14.9043,218500.0
2007-10-25 13:00:00,22.4,22.49,22.39,22.47,163600.0,14.9043,14.9642,14.8976,14.9509,163600.0
2007-10-25 13:05:00,22.47,22.47,22.3,22.31,271300.0,14.9509,14.9509,14.8377,14.8444,271300.0
2007-10-25 13:10:00,22.31,22.32,22.25,22.28,262400.0,14.8444,14.851,14.8045,14.8244,262400.0
2007-10-25 13:15:00,22.27,22.3,22.25,22.25,124400.0,14.8178,14.8377,14.8045,14.8045,124400.0
2007-10-25 13:20:00,22.25,22.29,22.11,22.15,426300.0,14.8045,14.8311,14.7113,14.7379,426300.0
2007-10-25 13:25:00,22.15,22.36,22.13,22.34,264300.0,14.7379,14.8777,14.7246,14.8644,264300.0
2007-10-25 13:30:00,22.35,22.49,22.3,22.4,446800.0,14.871,14.9642,14.8377,14.9043,446800.0
2007-10-25 13:35:00,22.39,22.46,22.36,22.46,256700.0,14.8976,14.9442,14.8777,14.9442,256700.0
2007-10-25 13:40:00,22.46,22.5,22.42,22.45,317300.0,14.9442,14.9708,14.9176,14.9375,317300.0
2007-10-25 13:45:00,22.44,22.47,22.4,22.46,163400.0,14.9309,14.9509,14.9043,14.9442,163400.0
2007-10-25 13:50:00,22.47,22.5,22.42,22.47,282500.0,14.9509,14.9708,14.9176,14.9509,282500.0
2007-10-25 13:55:00,22.47,22.49,22.4,22.43,109500.0,14.9509,14.9642,14.9043,14.9242,109500.0
2007-10-25 14:00:00,22.42,22.44,22.28,22.34,209500.0,14.9176,14.9309,14.8244,14.8644,209500.0
2007-10-25 14:05:00,22.35,22.37,22.25,22.25,209000.0,14.871,14.8843,14.8045,14.8045,209000.0
2007-10-25 14:10:00,22.25,22.38,22.25,22.36,208400.0,14.8045,14.891,14.8045,14.8777,208400.0
2007-10-25 14:15:00,22.36,22.49,22.31,22.49,634100.0,14.8777,14.9642,14.8444,14.9642,634100.0
2007-10-25 14:20:00,22.48,22.59,22.41,22.56,305200.0,14.9575,15.0307,14.9109,15.0107,305200.0
2007-10-25 14:25:00,22.55,22.64,22.48,22.64,269500.0,15.0041,15.064,14.9575,15.064,269500.0
2007-10-25 14:30:00,22.64,22.7,22.46,22.54,256900.0,15.064,15.1039,14.9442,14.9974,256900.0
2007-10-25 14:35:00,22.55,22.64,22.51,22.61,670000.0,15.0041,15.064,14.9775,15.044,670000.0
2007-10-25 14:40:00,22.61,22.7,22.59,22.64,215800.0,15.044,15.1039,15.0307,15.064,215800.0
2007-10-25 14:45:00,22.64,22.75,22.59,22.71,264500.0,15.064,15.1372,15.0307,15.1105,264500.0
2007-10-25 14:50:00,22.71,22.8,22.66,22.72,353400.0,15.1105,15.1704,15.0773,15.1172,353400.0
2007-10-25 14:55:00,22.73,23.01,22.71,22.93,785100.0,15.1239,15.3102,15.1105,15.2569,785100.0
2007-10-25 15:00:00,22.93,22.94,22.74,22.76,595000.0,15.2569,15.2636,15.1305,15.1438,595000.0
2007-10-25 15:05:00,22.76,22.83,22.75,22.82,496900.0,15.1438,15.1904,15.1372,15.1837,496900.0
2007-10-25 15:10:00,22.82,22.92,22.81,22.89,298600.0,15.1837,15.2503,15.1771,15.2303,298600.0
2007-10-25 15:15:00,22.88,22.95,22.81,22.95,218400.0,15.2237,15.2702,15.1771,15.2702,218400.0
2007-10-25 15:20:00,22.95,22.98,22.8,22.84,334700.0,15.2702,15.2902,15.1704,15.197,334700.0
2007-10-25 15:25:00,22.83,22.95,22.81,22.87,224600.0,15.1904,15.2702,15.1771,15.217,224600.0
2007-10-25 15:30:00,22.89,22.9,22.83,22.84,301700.0,15.2303,15.237,15.1904,15.197,301700.0
2007-10-25 15:35:00,22.83,22.89,22.83,22.89,260100.0,15.1904,15.2303,15.1904,15.2303,260100.0
2007-10-25 15:40:00,22.89,23.15,22.88,23.07,616700.0,15.2303,15.4033,15.2237,15.3501,616700.0
2007-10-25 15:45:00,23.07,23.09,22.93,22.97,532700.0,15.3501,15.3634,15.2569,15.2835,532700.0
2007-10-25 15:50:00,22.97,23.06,22.94,23.05,458600.0,15.2835,15.3434,15.2636,15.3368,458600.0
2007-10-25 15:55:00,23.05,23.12,22.98,23.1,936500.0,15.3368,15.3833,15.2902,15.37,936500.0
2007-10-26 09:30:00,23.32,23.33,23.2,23.27,269600.0,15.5164,15.5231,15.4366,15.4832,269600.0
2007-10-26 09:35:00,23.25,23.3,23.2,23.21,214700.0,15.4698,15.5031,15.4366,15.4432,214700.0
2007-10-26 09:40:00,23.2,23.3,23.19,23.19,169300.0,15.4366,15.5031,15.4299,15.4299,169300.0
2007-10-26 09:45:00,23.19,23.21,23.05,23.05,284500.0,15.4299,15.4432,15.3368,15.3368,284500.0
2007-10-26 09:50:00,23.05,23.14,22.93,22.97,362600.0,15.3368,15.3967,15.2569,15.2835,362600.0
2007-10-26 09:55:00,22.96,23.04,22.9,23.01,370900.0,15.2769,15.3301,15.237,15.3102,370900.0
2007-10-26 10:00:00,23.0,23.1,22.98,23.1,287300.0,15.3035,15.37,15.2902,15.37,287300.0
2007-10-26 10:05:00,23.1,23.15,23.05,23.15,327900.0,15.37,15.4033,15.3368,15.4033,327900.0
2007-10-26 10:10:00,23.15,23.19,23.1,23.1,162000.0,15.4033,15.4299,15.37,15.37,162000.0
2007-10-26 10:15:00,23.1,23.15,23.06,23.14,193500.0,15.37,15.4033,15.3434,15.3967,193500.0
2007-10-26 10:20:00,23.15,23.17,23.1,23.17,268100.0,15.4033,15.4166,15.37,15.4166,268100.0
2007-10-26 10:25:00,23.17,23.23,23.15,23.2,147600.0,15.4166,15.4565,15.4033,15.4366,147600.0
2007-10-26 10:30:00,23.2,23.23,23.19,23.21,100100.0,15.4366,15.4565,15.4299,15.4432,100100.0
2007-10-26 10:35:00,23.22,23.26,23.2,23.2,139800.0,15.4499,15.4765,15.4366,15.4366,139800.0
2007-10-26 10:40:00,23.21,23.23,23.17,23.22,94700.0,15.4432,15.4565,15.4166,15.4499,94700.0
2007-10-26 10:45:00,23.22,23.3,23.22,23.28,225800.0,15.4499,15.5031,15.4499,15.4898,225800.0
2007-10-26 10:50:00,23.29,23.39,23.16,23.32,311600.0,15.4965,15.563,15.41,15.5164,311600.0
2007-10-26 10:55:00,23.32,23.55,23.32,23.5,647100.0,15.5164,15.6695,15.5164,15.6362,647100.0
2007-10-26 11:00:00,23.5,23.51,23.45,23.48,606100.0,15.6362,15.6428,15.6029,15.6229,606100.0
2007-10-26 11:05:00,23.48,23.49,23.43,23.48,239300.0,15.6229,15.6295,15.5896,15.6229,239300.0
2007-10-26 11:10:00,23.49,23.58,23.48,23.54,148100.0,15.6295,15.6894,15.6229,15.6628,148100.0
2007-10-26 11:15:00,23.54,23.58,23.5,23.51,188400.0,15.6628,15.6894,15.6362,15.6428,188400.0
2007-10-26 11:20:00,23.5,23.54,23.46,23.5,159400.0,15.6362,15.6628,15.6096,15.6362,159400.0
2007-10-26 11:25:00,23.5,23.54,23.47,23.47,182200.0,15.6362,15.6628,15.6162,15.6162,182200.0
2007-10-26 11:30:00,23.47,23.5,23.41,23.46,148300.0,15.6162,15.6362,15.5763,15.6096,148300.0
2007-10-26 11:35:00,23.46,23.47,23.38,23.39,149400.0,15.6096,15.6162,15.5563,15.563,149400.0
2007-10-26 11:40:00,23.4,23.41,23.34,23.37,197000.0,15.5696,15.5763,15.5297,15.5497,197000.0
2007-10-26 11:45:00,23.37,23.37,23.33,23.35,196800.0,15.5497,15.5497,15.5231,15.5364,196800.0
2007-10-26 11:50:00,23.35,23.41,23.34,23.38,249000.0,15.5364,15.5763,15.5297,15.5563,249000.0
2007-10-26 11:55:00,23.39,23.43,23.32,23.32,158600.0,15.563,15.5896,15.5164,15.5164,158600.0
2007-10-26 12:00:00,23.32,23.38,23.3,23.33,221200.0,15.5164,15.5563,15.5031,15.5231,221200.0
2007-10-26 12:05:00,23.34,23.4,23.33,23.37,129500.0,15.5297,15.5696,15.5231,15.5497,129500.0
2007-10-26 12:10:00,23.37,23.55,23.37,23.52,525900.0,15.5497,15.6695,15.5497,15.6495,525900.0
2007-10-26 12:15:00,23.52,23.53,23.4,23.43,143300.0,15.6495,15.6561,15.5696,15.5896,143300.0
2007-10-26 12:20:00,23.44,23.54,23.43,23.52,165100.0,15.5963,15.6628,15.5896,15.6495,165100.0
2007-10-26 12:25:00,23.52,23.67,23.52,23.63,290600.0,15.6495,15.7493,15.6495,15.7227,290600.0
2007-10-26 12:30:00,23.63,23.78,23.6,23.71,477700.0,15.7227,15.8225,15.7027,15.7759,477700.0
2007-10-26 12:35:00,23.71,23.82,23.67,23.82,291000.0,15.7759,15.8491,15.7493,15.8491,291000.0
2007-10-26 12:40:00,23.81,23.9,23.75,23.75,302200.0,15.8424,15.9023,15.8025,15.8025,302200.0
2007-10-26 12:45:00,23.76,23.78,23.71,23.72,85300.0,15.8092,15.8225,15.7759,15.7826,85300.0
2007-10-26 12:50:00,23.72,23.73,23.62,23.66,293000.0,15.7826,15.7892,15.716,15.7426,293000.0
2007-10-26 12:55:00,23.66,23.73,23.65,23.71,88500.0,15.7426,15.7892,15.736,15.7759,88500.0
2007-10-26 13:00:00,23.7,23.72,23.59,23.62,166000.0,15.7693,15.7826,15.6961,15.716,166000.0
2007-10-26 13:05:00,23.61,23.69,23.6,23.62,107600.0,15.7094,15.7626,15.7027,15.716,107600.0
2007-10-26 13:10:00,23.61,23.7,23.61,23.69,75500.0,15.7094,15.7693,15.7094,15.7626,75500.0
2007-10-26 13:15:00,23.68,23.81,23.68,23.76,246500.0,15.756,15.8424,15.756,15.8092,246500.0
2007-10-26 13:20:00,23.76,23.98,23.75,23.95,397800.0,15.8092,15.9556,15.8025,15.9356,397800.0
2007-10-26 13:25:00,23.95,23.97,23.84,23.88,202800.0,15.9356,15.9489,15.8624,15.889,202800.0
2007-10-26 13:30:00,23.89,23.96,23.83,23.96,208000.0,15.8957,15.9423,15.8558,15.9423,208000.0
2007-10-26 13:35:00,23.96,23.98,23.84,23.9,273300.0,15.9423,15.9556,15.8624,15.9023,273300.0
2007-10-26 13:40:00,23.89,23.93,23.87,23.88,159400.0,15.8957,15.9223,15.8824,15.889,159400.0
2007-10-26 13:45:00,23.88,23.91,23.81,23.88,176900.0,15.889,15.909,15.8424,15.889,176900.0
2007-10-26 13:50:00,23.88,23.95,23.86,23.88,204700.0,15.889,15.9356,15.8757,15.889,204700.0
2007-10-26 13:55:00,23.89,23.96,23.88,23.91,163500.0,15.8957,15.9423,15.889,15.909,163500.0
2007-10-26 14:00:00,23.92,23.94,23.88,23.92,195900.0,15.9156,15.9289,15.889,15.9156,195900.0
2007-10-26 14:05:00,23.93,24.06,23.92,24.0,319900.0,15.9223,16.0088,15.9156,15.9689,319900.0
2007-10-26 14:10:00,24.0,24.06,23.99,24.0,189300.0,15.9689,16.0088,15.9622,15.9689,189300.0
2007-10-26 14:15:00,24.0,24.09,23.99,24.04,207000.0,15.9689,16.0288,15.9622,15.9955,207000.0
2007-10-26 14:20:00,24.04,24.06,23.9,23.9,231500.0,15.9955,16.0088,15.9023,15.9023,231500.0
2007-10-26 14:25:00,23.91,23.91,23.86,23.87,171100.0,15.909,15.909,15.8757,15.8824,171100.0
2007-10-26 14:30:00,23.86,23.9,23.85,23.88,140700.0,15.8757,15.9023,15.8691,15.889,140700.0
2007-10-26 14:35:00,23.88,23.89,23.83,23.84,117300.0,15.889,15.8957,15.8558,15.8624,117300.0
2007-10-26 14:40:00,23.83,23.85,23.8,23.85,136600.0,15.8558,15.8691,15.8358,15.8691,136600.0
2007-10-26 14:45:00,23.84,23.85,23.76,23.8,174300.0,15.8624,15.8691,15.8092,15.8358,174300.0
2007-10-26 14:50:00,23.81,23.82,23.77,23.79,152200.0,15.8424,15.8491,15.8158,15.8291,152200.0
2007-10-26 14:55:00,23.78,23.79,23.75,23.76,132800.0,15.8225,15.8291,15.8025,15.8092,132800.0
2007-10-26 15:00:00,23.77,23.77,23.7,23.71,140000.0,15.8158,15.8158,15.7693,15.7759,140000.0
2007-10-26 15:05:00,23.7,23.71,23.62,23.63,342400.0,15.7693,15.7759,15.716,15.7227,342400.0
2007-10-26 15:10:00,23.63,23.7,23.61,23.61,202700.0,15.7227,15.7693,15.7094,15.7094,202700.0
2007-10-26 15:15:00,23.61,23.61,23.55,23.56,313700.0,15.7094,15.7094,15.6695,15.6761,313700.0
2007-10-26 15:20:00,23.56,23.56,23.5,23.54,299400.0,15.6761,15.6761,15.6362,15.6628,299400.0
2007-10-26 15:25:00,23.54,23.58,23.52,23.54,308600.0,15.6628,15.6894,15.6495,15.6628,308600.0
2007-10-26 15:30:00,23.54,23.56,23.52,23.53,275900.0,15.6628,15.6761,15.6495,15.6561,275900.0
2007-10-26 15:35:00,23.53,23.66,23.52,23.57,317700.0,15.6561,15.7426,15.6495,15.6828,317700.0
2007-10-26 15:40:00,23.57,23.67,23.57,23.64,359100.0,15.6828,15.7493,15.6828,15.7293,359100.0
2007-10-26 15:45:00,23.64,23.64,23.52,23.54,393800.0,15.7293,15.7293,15.6495,15.6628,393800.0
2007-10-26 15:50:00,23.55,23.59,23.54,23.56,578600.0,15.6695,15.6961,15.6628,15.6761,578600.0
2007-10-26 15:55:00,23.55,23.61,23.55,23.61,685000.0,15.6695,15.7094,15.6695,15.7094,685000.0
2007-10-29 09:30:00,23.78,24.0,23.78,23.98,306300.0,15.8225,15.9689,15.8225,15.9556,306300.0
2007-10-29 09:35:00,23.97,23.99,23.8,23.83,217900.0,15.9489,15.9622,15.8358,15.8558,217900.0
2007-10-29 09:40:00,23.82,23.87,23.75,23.78,218800.0,15.8491,15.8824,15.8025,15.8225,218800.0
2007-10-29 09:45:00,23.78,23.82,23.7,23.77,125400.0,15.8225,15.8491,15.7693,15.8158,125400.0
2007-10-29 09:50:00,23.77,23.93,23.76,23.88,139200.0,15.8158,15.9223,15.8092,15.889,139200.0
2007-10-29 09:55:00,23.87,23.88,23.71,23.72,113300.0,15.8824,15.889,15.7759,15.7826,113300.0
2007-10-29 10:00:00,23.72,23.95,23.69,23.92,238000.0,15.7826,15.9356,15.7626,15.9156,238000.0
2007-10-29 10:05:00,23.92,23.97,23.83,23.97,197900.0,15.9156,15.9489,15.8558,15.9489,197900.0
2007-10-29 10:10:00,23.96,23.97,23.92,23.97,193200.0,15.9423,15.9489,15.9156,15.9489,193200.0
2007-10-29 10:15:00,23.96,23.96,23.65,23.65,233100.0,15.9423,15.9423,15.736,15.736,233100.0
2007-10-29 10:20:00,23.65,23.79,23.65,23.77,220800.0,15.736,15.8291,15.736,15.8158,220800.0
2007-10-29 10:25:00,23.77,23.82,23.76,23.82,125500.0,15.8158,15.8491,15.8092,15.8491,125500.0
2007-10-29 10:30:00,23.82,23.85,23.72,23.76,165700.0,15.8491,15.8691,15.7826,15.8092,165700.0
2007-10-29 10:35:00,23.76,23.81,23.74,23.77,173100.0,15.8092,15.8424,15.7959,15.8158,173100.0
2007-10-29 10:40:00,23.76,23.83,23.75,23.83,160400.0,15.8092,15.8558,15.8025,15.8558,160400.0
2007-10-29 10:45:00,23.83,23.84,23.79,23.8,109200.0,15.8558,15.8624,15.8291,15.8358,109200.0
2007-10-29 10:50:00,23.8,23.81,23.71,23.78,150500.0,15.8358,15.8424,15.7759,15.8225,150500.0
2007-10-29 10:55:00,23.78,23.85,23.78,23.85,443400.0,15.8225,15.8691,15.8225,15.8691,443400.0
2007-10-29 11:00:00,23.85,23.89,23.82,23.87,101100.0,15.8691,15.8957,15.8491,15.8824,101100.0
2007-10-29 11:05:00,23.87,23.92,23.86,23.9,215500.0,15.8824,15.9156,15.8757,15.9023,215500.0
2007-10-29 11:10:00,23.91,23.95,23.88,23.88,192300.0,15.909,15.9356,15.889,15.889,192300.0
2007-10-29 11:15:00,23.88,23.9,23.81,23.82,286600.0,15.889,15.9023,15.8424,15.8491,286600.0
2007-10-29 11:20:00,23.82,23.88,23.82,23.86,183000.0,15.8491,15.889,15.8491,15.8757,183000.0
2007-10-29 11:25:00,23.87,23.92,23.86,23.87,256200.0,15.8824,15.9156,15.8757,15.8824,256200.0
2007-10-29 11:30:00,23.87,23.88,23.81,23.81,95400.0,15.8824,15.889,15.8424,15.8424,95400.0
2007-10-29 11:35:00,23.8,23.83,23.8,23.82,46200.0,15.8358,15.8558,15.8358,15.8491,46200.0
2007-10-29 11:40:00,23.82,23.84,23.81,23.81,91100.0,15.8491,15.8624,15.8424,15.8424,91100.0
2007-10-29 11:45:00,23.82,23.84,23.8,23.81,108000.0,15.8491,15.8624,15.8358,15.8424,108000.0
2007-10-29 11:50:00,23.82,23.84,23.79,23.79,95900.0,15.8491,15.8624,15.8291,15.8291,95900.0
2007-10-29 11:55:00,23.8,23.81,23.75,23.8,79100.0,15.8358,15.8424,15.8025,15.8358,79100.0
2007-10-29 12:00:00,23.79,23.81,23.78,23.78,69600.0,15.8291,15.8424,15.8225,15.8225,69600.0
2007-10-29 12:05:00,23.79,23.83,23.78,23.82,65400.0,15.8291,15.8558,15.8225,15.8491,65400.0
2007-10-29 12:10:00,23.82,23.83,23.78,23.8,67600.0,15.8491,15.8558,15.8225,15.8358,67600.0
2007-10-29 12:15:00,23.8,23.81,23.77,23.81,101600.0,15.8358,15.8424,15.8158,15.8424,101600.0
2007-10-29 12:20:00,23.81,23.85,23.81,23.84,99800.0,15.8424,15.8691,15.8424,15.8624,99800.0
2007-10-29 12:25:00,23.84,23.86,23.82,23.83,85600.0,15.8624,15.8757,15.8491,15.8558,85600.0
2007-10-29 12:30:00,23.83,23.84,23.82,23.82,51800.0,15.8558,15.8624,15.8491,15.8491,51800.0
2007-10-29 12:35:00,23.83,23.83,23.76,23.77,78800.0,15.8558,15.8558,15.8092,15.8158,78800.0
2007-10-29 12:40:00,23.77,23.78,23.76,23.76,62300.0,15.8158,15.8225,15.8092,15.8092,62300.0
2007-10-29 12:45:00,23.77,23.8,23.77,23.8,86700.0,15.8158,15.8358,15.8158,15.8358,86700.0
2007-10-29 12:50:00,23.79,23.8,23.79,23.79,109000.0,15.8291,15.8358,15.8291,15.8291,109000.0
2007-10-29 12:55:00,23.79,23.8,23.79,23.8,79600.0,15.8291,15.8358,15.8291,15.8358,79600.0
2007-10-29 13:00:00,23.8,23.8,23.77,23.78,77300.0,15.8358,15.8358,15.8158,15.8225,77300.0
2007-10-29 13:05:00,23.78,23.81,23.78,23.8,120600.0,15.8225,15.8424,15.8225,15.8358,120600.0
2007-10-29 13:10:00,23.8,23.84,23.8,23.83,82000.0,15.8358,15.8624,15.8358,15.8558,82000.0
2007-10-29 13:15:00,23.83,23.84,23.83,23.84,49700.0,15.8558,15.8624,15.8558,15.8624,49700.0
2007-10-29 13:20:00,23.84,23.85,23.83,23.83,84800.0,15.8624,15.8691,15.8558,15.8558,84800.0
2007-10-29 13:25:00,23.83,23.85,23.83,23.84,93300.0,15.8558,15.8691,15.8558,15.8624,93300.0
2007-10-29 13:30:00,23.84,23.85,23.83,23.84,73400.0,15.8624,15.8691,15.8558,15.8624,73400.0
2007-10-29 13:35:00,23.84,23.85,23.83,23.83,69500.0,15.8624,15.8691,15.8558,15.8558,69500.0
2007-10-29 13:40:00,23.83,23.86,23.83,23.86,95000.0,15.8558,15.8757,15.8558,15.8757,95000.0
2007-10-29 13:45:00,23.85,23.91,23.85,23.91,123600.0,15.8691,15.909,15.8691,15.909,123600.0
2007-10-29 13:50:00,23.91,23.95,23.91,23.95,104700.0,15.909,15.9356,15.909,15.9356,104700.0
2007-10-29 13:55:00,23.95,24.02,23.94,24.01,444300.0,15.9356,15.9822,15.9289,15.9755,444300.0
2007-10-29 14:00:00,24.01,24.02,23.97,24.0,211100.0,15.9755,15.9822,15.9489,15.9689,211100.0
2007-10-29 14:05:00,24.0,24.01,23.94,23.95,178500.0,15.9689,15.9755,15.9289,15.9356,178500.0
2007-10-29 14:10:00,23.95,23.96,23.82,23.86,168000.0,15.9356,15.9423,15.8491,15.8757,168000.0
2007-10-29 14:15:00,23.86,23.87,23.82,23.83,93800.0,15.8757,15.8824,15.8491,15.8558,93800.0
2007-10-29 14:20:00,23.83,23.85,23.83,23.84,67300.0,15.8558,15.8691,15.8558,15.8624,67300.0
2007-10-29 14:25:00,23.84,23.86,23.83,23.84,112000.0,15.8624,15.8757,15.8558,15.8624,112000.0
2007-10-29 14:30:00,23.84,23.85,23.8,23.82,180400.0,15.8624,15.8691,15.8358,15.8491,180400.0
2007-10-29 14:35:00,23.83,23.84,23.81,23.83,91400.0,15.8558,15.8624,15.8424,15.8558,91400.0
2007-10-29 14:40:00,23.83,23.84,23.78,23.78,122200.0,15.8558,15.8624,15.8225,15.8225,122200.0
2007-10-29 14:45:00,23.78,23.79,23.75,23.75,270900.0,15.8225,15.8291,15.8025,15.8025,270900.0
2007-10-29 14:50:00,23.75,23.76,23.71,23.73,113100.0,15.8025,15.8092,15.7759,15.7892,113100.0
2007-10-29 14:55:00,23.73,23.83,23.72,23.82,168900.0,15.7892,15.8558,15.7826,15.8491,168900.0
2007-10-29 15:00:00,23.83,23.83,23.78,23.78,115000.0,15.8558,15.8558,15.8225,15.8225,115000.0
2007-10-29 15:05:00,23.78,23.78,23.74,23.75,161200.0,15.8225,15.8225,15.7959,15.8025,161200.0
2007-10-29 15:10:00,23.75,23.8,23.74,23.76,150000.0,15.8025,15.8358,15.7959,15.8092,150000.0
2007-10-29 15:15:00,23.76,23.77,23.72,23.76,121500.0,15.8092,15.8158,15.7826,15.8092,121500.0
2007-10-29 15:20:00,23.77,23.77,23.7,23.72,194300.0,15.8158,15.8158,15.7693,15.7826,194300.0
2007-10-29 15:25:00,23.73,23.8,23.72,23.8,127900.0,15.7892,15.8358,15.7826,15.8358,127900.0
2007-10-29 15:30:00,23.79,23.81,23.77,23.78,148900.0,15.8291,15.8424,15.8158,15.8225,148900.0
2007-10-29 15:35:00,23.79,23.81,23.78,23.79,178300.0,15.8291,15.8424,15.8225,15.8291,178300.0
2007-10-29 15:40:00,23.79,23.81,23.75,23.76,238000.0,15.8291,15.8424,15.8025,15.8092,238000.0
2007-10-29 15:45:00,23.77,23.78,23.75,23.76,197300.0,15.8158,15.8225,15.8025,15.8092,197300.0
2007-10-29 15:50:00,23.76,23.84,23.75,23.81,336600.0,15.8092,15.8624,15.8025,15.8424,336600.0
2007-10-29 15:55:00,23.8,23.86,23.79,23.8,399400.0,15.8358,15.8757,15.8291,15.8358,399400.0
2007-10-30 09:30:00,23.64,23.72,23.52,23.66,299500.0,15.7293,15.7826,15.6495,15.7426,299500.0
2007-10-30 09:35:00,23.66,23.74,23.64,23.73,88000.0,15.7426,15.7959,15.7293,15.7892,88000.0
2007-10-30 09:40:00,23.74,23.76,23.68,23.69,194200.0,15.7959,15.8092,15.756,15.7626,194200.0
2007-10-30 09:45:00,23.7,23.7,23.57,23.6,177100.0,15.7693,15.7693,15.6828,15.7027,177100.0
2007-10-30 09:50:00,23.6,23.67,23.6,23.64,126300.0,15.7027,15.7493,15.7027,15.7293,126300.0
2007-10-30 09:55:00,23.64,23.64,23.54,23.57,122500.0,15.7293,15.7293,15.6628,15.6828,122500.0
2007-10-30 10:00:00,23.57,23.59,23.53,23.55,144500.0,15.6828,15.6961,15.6561,15.6695,144500.0
2007-10-30 10:05:00,23.55,23.58,23.55,23.58,119400.0,15.6695,15.6894,15.6695,15.6894,119400.0
2007-10-30 10:10:00,23.58,23.59,23.47,23.56,260400.0,15.6894,15.6961,15.6162,15.6761,260400.0
2007-10-30 10:15:00,23.56,23.63,23.53,23.63,134400.0,15.6761,15.7227,15.6561,15.7227,134400.0
2007-10-30 10:20:00,23.63,23.66,23.62,23.64,108400.0,15.7227,15.7426,15.716,15.7293,108400.0
2007-10-30 10:25:00,23.65,23.66,23.62,23.65,94200.0,15.736,15.7426,15.716,15.736,94200.0
2007-10-30 10:30:00,23.65,23.65,23.6,23.64,80100.0,15.736,15.736,15.7027,15.7293,80100.0
2007-10-30 10:35:00,23.64,23.7,23.63,23.66,92600.0,15.7293,15.7693,15.7227,15.7426,92600.0
2007-10-30 10:40:00,23.66,23.66,23.61,23.64,100800.0,15.7426,15.7426,15.7094,15.7293,100800.0
2007-10-30 10:45:00,23.63,23.64,23.53,23.54,129200.0,15.7227,15.7293,15.6561,15.6628,129200.0
2007-10-30 10:50:00,23.54,23.62,23.54,23.6,133200.0,15.6628,15.716,15.6628,15.7027,133200.0
2007-10-30 10:55:00,23.6,23.65,23.6,23.65,146100.0,15.7027,15.736,15.7027,15.736,146100.0
2007-10-30 11:00:00,23.65,23.69,23.64,23.68,107100.0,15.736,15.7626,15.7293,15.756,107100.0
2007-10-30 11:05:00,23.68,23.69,23.67,23.68,119600.0,15.756,15.7626,15.7493,15.756,119600.0
2007-10-30 11:10:00,23.67,23.69,23.65,23.67,105000.0,15.7493,15.7626,15.736,15.7493,105000.0
2007-10-30 11:15:00,23.68,23.69,23.65,23.68,80200.0,15.756,15.7626,15.736,15.756,80200.0
2007-10-30 11:20:00,23.68,23.69,23.67,23.68,85900.0,15.756,15.7626,15.7493,15.756,85900.0
2007-10-30 11:25:00,23.68,23.68,23.65,23.66,110900.0,15.756,15.756,15.736,15.7426,110900.0
2007-10-30 11:30:00,23.65,23.66,23.61,23.64,176800.0,15.736,15.7426,15.7094,15.7293,176800.0
2007-10-30 11:35:00,23.65,23.65,23.61,23.64,75100.0,15.736,15.736,15.7094,15.7293,75100.0
2007-10-30 11:40:00,23.64,23.65,23.64,23.64,29400.0,15.7293,15.736,15.7293,15.7293,29400.0
2007-10-30 11:45:00,23.64,23.66,23.64,23.65,54500.0,15.7293,15.7426,15.7293,15.736,54500.0
2007-10-30 11:50:00,23.65,23.66,23.6,23.65,134800.0,15.736,15.7426,15.7027,15.736,134800.0
2007-10-30 11:55:00,23.64,23.68,23.64,23.68,83000.0,15.7293,15.756,15.7293,15.756,83000.0
2007-10-30 12:00:00,23.68,23.69,23.65,23.65,239900.0,15.756,15.7626,15.736,15.736,239900.0
2007-10-30 12:05:00,23.65,23.67,23.65,23.67,28200.0,15.736,15.7493,15.736,15.7493,28200.0
2007-10-30 12:10:00,23.66,23.69,23.64,23.69,48000.0,15.7426,15.7626,15.7293,15.7626,48000.0
2007-10-30 12:15:00,23.69,23.69,23.67,23.68,35000.0,15.7626,15.7626,15.7493,15.756,35000.0
2007-10-30 12:20:00,23.67,23.69,23.65,23.66,63600.0,15.7493,15.7626,15.736,15.7426,63600.0
2007-10-30 12:25:00,23.67,23.67,23.64,23.65,53600.0,15.7493,15.7493,15.7293,15.736,53600.0
2007-10-30 12:30:00,23.64,23.69,23.64,23.68,42900.0,15.7293,15.7626,15.7293,15.756,42900.0
2007-10-30 12:35:00,23.68,23.7,23.66,23.7,66700.0,15.756,15.7693,15.7426,15.7693,66700.0
2007-10-30 12:40:00,23.69,23.7,23.67,23.67,40600.0,15.7626,15.7693,15.7493,15.7493,40600.0
2007-10-30 12:45:00,23.68,23.7,23.67,23.7,42200.0,15.756,15.7693,15.7493,15.7693,42200.0
2007-10-30 12:50:00,23.7,23.71,23.67,23.69,67900.0,15.7693,15.7759,15.7493,15.7626,67900.0
2007-10-30 12:55:00,23.69,23.73,23.69,23.72,70600.0,15.7626,15.7892,15.7626,15.7826,70600.0
2007-10-30 13:00:00,23.72,23.73,23.71,23.72,44400.0,15.7826,15.7892,15.7759,15.7826,44400.0
2007-10-30 13:05:00,23.72,23.72,23.66,23.69,92300.0,15.7826,15.7826,15.7426,15.7626,92300.0
2007-10-30 13:10:00,23.69,23.7,23.65,23.67,84200.0,15.7626,15.7693,15.736,15.7493,84200.0
2007-10-30 13:15:00,23.67,23.72,23.67,23.69,139000.0,15.7493,15.7826,15.7493,15.7626,139000.0
2007-10-30 13:20:00,23.68,23.71,23.68,23.69,35800.0,15.756,15.7759,15.756,15.7626,35800.0
2007-10-30 13:25:00,23.69,23.7,23.69,23.7,68100.0,15.7626,15.7693,15.7626,15.7693,68100.0
2007-10-30 13:30:00,23.7,23.72,23.68,23.72,92400.0,15.7693,15.7826,15.756,15.7826,92400.0
2007-10-30 13:35:00,23.71,23.71,23.67,23.69,61400.0,15.7759,15.7759,15.7493,15.7626,61400.0
2007-10-30 13:40:00,23.68,23.7,23.67,23.69,104700.0,15.756,15.7693,15.7493,15.7626,104700.0
2007-10-30 13:45:00,23.69,23.69,23.67,23.67,70300.0,15.7626,15.7626,15.7493,15.7493,70300.0
2007-10-30 13:50:00,23.67,23.72,23.67,23.71,59000.0,15.7493,15.7826,15.7493,15.7759,59000.0
2007-10-30 13:55:00,23.71,23.73,23.69,23.7,90200.0,15.7759,15.7892,15.7626,15.7693,90200.0
2007-10-30 14:00:00,23.7,23.71,23.68,23.7,73700.0,15.7693,15.7759,15.756,15.7693,73700.0
2007-10-30 14:05:00,23.71,23.71,23.69,23.7,43200.0,15.7759,15.7759,15.7626,15.7693,43200.0
2007-10-30 14:10:00,23.7,23.71,23.69,23.69,75100.0,15.7693,15.7759,15.7626,15.7626,75100.0
2007-10-30 14:15:00,23.69,23.72,23.65,23.67,214600.0,15.7626,15.7826,15.736,15.7493,214600.0
2007-10-30 14:20:00,23.67,23.68,23.64,23.65,39100.0,15.7493,15.756,15.7293,15.736,39100.0
2007-10-30 14:25:00,23.65,23.67,23.64,23.67,42000.0,15.736,15.7493,15.7293,15.7493,42000.0
2007-10-30 14:30:00,23.66,23.67,23.66,23.67,49100.0,15.7426,15.7493,15.7426,15.7493,49100.0
2007-10-30 14:35:00,23.66,23.72,23.66,23.72,88900.0,15.7426,15.7826,15.7426,15.7826,88900.0
2007-10-30 14:40:00,23.71,23.72,23.67,23.69,71400.0,15.7759,15.7826,15.7493,15.7626,71400.0
2007-10-30 14:45:00,23.68,23.71,23.68,23.7,62900.0,15.756,15.7759,15.756,15.7693,62900.0
2007-10-30 14:50:00,23.7,23.71,23.69,23.71,55600.0,15.7693,15.7759,15.7626,15.7759,55600.0
2007-10-30 14:55:00,23.7,23.72,23.7,23.7,103600.0,15.7693,15.7826,15.7693,15.7693,103600.0
2007-10-30 15:00:00,23.7,23.71,23.66,23.67,125000.0,15.7693,15.7759,15.7426,15.7493,125000.0
2007-10-30 15:05:00,23.66,23.69,23.65,23.67,47100.0,15.7426,15.7626,15.736,15.7493,47100.0
2007-10-30 15:10:00,23.67,23.69,23.67,23.69,69000.0,15.7493,15.7626,15.7493,15.7626,69000.0
2007-10-30 15:15:00,23.68,23.7,23.67,23.69,117900.0,15.756,15.7693,15.7493,15.7626,117900.0
2007-10-30 15:20:00,23.68,23.69,23.65,23.65,89700.0,15.756,15.7626,15.736,15.736,89700.0
2007-10-30 15:25:00,23.65,23.68,23.64,23.65,83100.0,15.736,15.756,15.7293,15.736,83100.0
2007-10-30 15:30:00,23.64,23.67,23.61,23.61,186600.0,15.7293,15.7493,15.7094,15.7094,186600.0
2007-10-30 15:35:00,23.61,23.63,23.6,23.63,170400.0,15.7094,15.7227,15.7027,15.7227,170400.0
2007-10-30 15:40:00,23.63,23.63,23.52,23.54,211400.0,15.7227,15.7227,15.6495,15.6628,211400.0
2007-10-30 15:45:00,23.54,23.63,23.53,23.63,299600.0,15.6628,15.7227,15.6561,15.7227,299600.0
2007-10-30 15:50:00,23.63,23.64,23.59,23.6,261600.0,15.7227,15.7293,15.6961,15.7027,261600.0
2007-10-30 15:55:00,23.6,23.61,23.52,23.6,287400.0,15.7027,15.7094,15.6495,15.7027,287400.0
2007-10-31 09:30:00,24.35,24.35,24.25,24.26,611400.0,16.2017,16.2017,16.1352,16.1419,611400.0
2007-10-31 09:35:00,24.26,24.26,24.19,24.22,267300.0,16.1419,16.1419,16.0953,16.1153,267300.0
2007-10-31 09:40:00,24.23,24.23,24.02,24.04,585300.0,16.1219,16.1219,15.9822,15.9955,585300.0
2007-10-31 09:45:00,24.05,24.08,23.92,23.96,456800.0,16.0021,16.0221,15.9156,15.9423,456800.0
2007-10-31 09:50:00,23.96,24.02,23.93,23.97,559500.0,15.9423,15.9822,15.9223,15.9489,559500.0
2007-10-31 09:55:00,23.97,24.03,23.95,24.02,279600.0,15.9489,15.9888,15.9356,15.9822,279600.0
2007-10-31 10:00:00,24.02,24.15,24.02,24.12,318400.0,15.9822,16.0687,15.9822,16.0487,318400.0
2007-10-31 10:05:00,24.13,24.18,24.12,24.16,199800.0,16.0554,16.0886,16.0487,16.0753,199800.0
2007-10-31 10:10:00,24.16,24.18,24.1,24.13,174600.0,16.0753,16.0886,16.0354,16.0554,174600.0
2007-10-31 10:15:00,24.13,24.17,24.11,24.17,131000.0,16.0554,16.082,16.0421,16.082,131000.0
2007-10-31 10:20:00,24.17,24.2,24.15,24.17,118000.0,16.082,16.1019,16.0687,16.082,118000.0
2007-10-31 10:25:00,24.17,24.23,24.16,24.2,267800.0,16.082,16.1219,16.0753,16.1019,267800.0
2007-10-31 10:30:00,24.2,24.28,24.18,24.27,274100.0,16.1019,16.1552,16.0886,16.1485,274100.0
2007-10-31 10:35:00,24.26,24.34,24.25,24.32,238800.0,16.1419,16.1951,16.1352,16.1818,238800.0
2007-10-31 10:40:00,24.32,24.37,24.31,24.35,240900.0,16.1818,16.2151,16.1751,16.2017,240900.0
2007-10-31 10:45:00,24.35,24.38,24.33,24.33,241900.0,16.2017,16.2217,16.1884,16.1884,241900.0
2007-10-31 10:50:00,24.33,24.36,24.31,24.34,250100.0,16.1884,16.2084,16.1751,16.1951,250100.0
2007-10-31 10:55:00,24.33,24.34,24.32,24.33,279200.0,16.1884,16.1951,16.1818,16.1884,279200.0
2007-10-31 11:00:00,24.33,24.42,24.32,24.41,274100.0,16.1884,16.2483,16.1818,16.2417,274100.0
2007-10-31 11:05:00,24.41,24.45,24.35,24.41,264200.0,16.2417,16.2683,16.2017,16.2417,264200.0
2007-10-31 11:10:00,24.41,24.41,24.32,24.36,131500.0,16.2417,16.2417,16.1818,16.2084,131500.0
2007-10-31 11:15:00,24.36,24.37,24.32,24.35,79200.0,16.2084,16.2151,16.1818,16.2017,79200.0
2007-10-31 11:20:00,24.35,24.35,24.32,24.35,79000.0,16.2017,16.2017,16.1818,16.2017,79000.0
2007-10-31 11:25:00,24.35,24.36,24.34,24.35,110100.0,16.2017,16.2084,16.1951,16.2017,110100.0
2007-10-31 11:30:00,24.35,24.35,24.26,24.26,147300.0,16.2017,16.2017,16.1419,16.1419,147300.0
2007-10-31 11:35:00,24.27,24.27,24.22,24.23,193900.0,16.1485,16.1485,16.1153,16.1219,193900.0
2007-10-31 11:40:00,24.23,24.23,24.2,24.2,196500.0,16.1219,16.1219,16.1019,16.1019,196500.0
2007-10-31 11:45:00,24.21,24.21,24.17,24.18,164800.0,16.1086,16.1086,16.082,16.0886,164800.0
2007-10-31 11:50:00,24.18,24.21,24.14,24.16,144200.0,16.0886,16.1086,16.062,16.0753,144200.0
2007-10-31 11:55:00,24.16,24.24,24.16,24.24,121500.0,16.0753,16.1286,16.0753,16.1286,121500.0
2007-10-31 12:00:00,24.24,24.32,24.24,24.31,142800.0,16.1286,16.1818,16.1286,16.1751,142800.0
2007-10-31 12:05:00,24.32,24.34,24.27,24.28,90300.0,16.1818,16.1951,16.1485,16.1552,90300.0
2007-10-31 12:10:00,24.28,24.32,24.27,24.3,139000.0,16.1552,16.1818,16.1485,16.1685,139000.0
2007-10-31 12:15:00,24.3,24.31,24.27,24.3,97900.0,16.1685,16.1751,16.1485,16.1685,97900.0
2007-10-31 12:20:00,24.3,24.33,24.29,24.32,91100.0,16.1685,16.1884,16.1618,16.1818,91100.0
2007-10-31 12:25:00,24.32,24.33,24.31,24.32,148700.0,16.1818,16.1884,16.1751,16.1818,148700.0
2007-10-31 12:30:00,24.32,24.33,24.31,24.32,104100.0,16.1818,16.1884,16.1751,16.1818,104100.0
2007-10-31 12:35:00,24.32,24.34,24.31,24.33,147100.0,16.1818,16.1951,16.1751,16.1884,147100.0
2007-10-31 12:40:00,24.33,24.35,24.31,24.33,169000.0,16.1884,16.2017,16.1751,16.1884,169000.0
2007-10-31 12:45:00,24.33,24.34,24.3,24.3,59700.0,16.1884,16.1951,16.1685,16.1685,59700.0
2007-10-31 12:50:00,24.3,24.31,24.22,24.27,249700.0,16.1685,16.1751,16.1153,16.1485,249700.0
2007-10-31 12:55:00,24.27,24.27,24.18,24.18,125600.0,16.1485,16.1485,16.0886,16.0886,125600.0
2007-10-31 13:00:00,24.18,24.2,24.16,24.16,143200.0,16.0886,16.1019,16.0753,16.0753,143200.0
2007-10-31 13:05:00,24.16,24.22,24.13,24.16,216600.0,16.0753,16.1153,16.0554,16.0753,216600.0
2007-10-31 13:10:00,24.15,24.15,24.11,24.13,127000.0,16.0687,16.0687,16.0421,16.0554,127000.0
2007-10-31 13:15:00,24.13,24.2,24.13,24.16,70300.0,16.0554,16.1019,16.0554,16.0753,70300.0
2007-10-31 13:20:00,24.16,24.17,24.07,24.08,196500.0,16.0753,16.082,16.0154,16.0221,196500.0
2007-10-31 13:25:00,24.09,24.14,24.09,24.09,94000.0,16.0288,16.062,16.0288,16.0288,94000.0
2007-10-31 13:30:00,24.1,24.1,24.05,24.05,130700.0,16.0354,16.0354,16.0021,16.0021,130700.0
2007-10-31 13:35:00,24.06,24.1,24.04,24.08,101400.0,16.0088,16.0354,15.9955,16.0221,101400.0
2007-10-31 13:40:00,24.08,24.15,24.07,24.12,148800.0,16.0221,16.0687,16.0154,16.0487,148800.0
2007-10-31 13:45:00,24.12,24.14,24.08,24.08,125000.0,16.0487,16.062,16.0221,16.0221,125000.0
2007-10-31 13:50:00,24.09,24.09,24.01,24.01,297000.0,16.0288,16.0288,15.9755,15.9755,297000.0
2007-10-31 13:55:00,24.01,24.04,24.0,24.02,181200.0,15.9755,15.9955,15.9689,15.9822,181200.0
2007-10-31 14:00:00,24.03,24.06,24.0,24.05,341400.0,15.9888,16.0088,15.9689,16.0021,341400.0
2007-10-31 14:05:00,24.06,24.11,24.0,24.08,192200.0,16.0088,16.0421,15.9689,16.0221,192200.0
2007-10-31 14:10:00,24.09,24.09,23.96,24.01,386800.0,16.0288,16.0288,15.9423,15.9755,386800.0
2007-10-31 14:15:00,24.02,24.1,23.89,24.03,303400.0,15.9822,16.0354,15.8957,15.9888,303400.0
2007-10-31 14:20:00,24.05,24.09,23.9,23.94,624400.0,16.0021,16.0288,15.9023,15.9289,624400.0
2007-10-31 14:25:00,23.96,24.14,23.91,24.11,314000.0,15.9423,16.062,15.909,16.0421,314000.0
2007-10-31 14:30:00,24.11,24.21,24.08,24.16,194000.0,16.0421,16.1086,16.0221,16.0753,194000.0
2007-10-31 14:35:00,24.16,24.17,24.03,24.04,191200.0,16.0753,16.082,15.9888,15.9955,191200.0
2007-10-31 14:40:00,24.05,24.14,24.05,24.14,206200.0,16.0021,16.062,16.0021,16.062,206200.0
2007-10-31 14:45:00,24.14,24.17,24.08,24.11,213200.0,16.062,16.082,16.0221,16.0421,213200.0
2007-10-31 14:50:00,24.1,24.2,24.09,24.2,254900.0,16.0354,16.1019,16.0288,16.1019,254900.0
2007-10-31 14:55:00,24.2,24.25,24.14,24.15,230200.0,16.1019,16.1352,16.062,16.0687,230200.0
2007-10-31 15:00:00,24.16,24.21,24.12,24.15,254700.0,16.0753,16.1086,16.0487,16.0687,254700.0
2007-10-31 15:05:00,24.14,24.2,24.11,24.19,230800.0,16.062,16.1019,16.0421,16.0953,230800.0
2007-10-31 15:10:00,24.19,24.26,24.12,24.19,228900.0,16.0953,16.1419,16.0487,16.0953,228900.0
2007-10-31 15:15:00,24.19,24.19,24.14,24.18,151000.0,16.0953,16.0953,16.062,16.0886,151000.0
2007-10-31 15:20:00,24.19,24.19,24.05,24.11,255400.0,16.0953,16.0953,16.0021,16.0421,255400.0
2007-10-31 15:25:00,24.1,24.17,24.09,24.14,130400.0,16.0354,16.082,16.0288,16.062,130400.0
2007-10-31 15:30:00,24.14,24.19,24.09,24.17,237400.0,16.062,16.0953,16.0288,16.082,237400.0
2007-10-31 15:35:00,24.17,24.17,24.12,24.16,235800.0,16.082,16.082,16.0487,16.0753,235800.0
2007-10-31 15:40:00,24.15,24.22,24.15,24.21,310700.0,16.0687,16.1153,16.0687,16.1086,310700.0
2007-10-31 15:45:00,24.21,24.22,24.17,24.21,282600.0,16.1086,16.1153,16.082,16.1086,282600.0
2007-10-31 15:50:00,24.21,24.28,24.16,24.28,673500.0,16.1086,16.1552,16.0753,16.1552,673500.0
2007-10-31 15:55:00,24.28,24.34,24.24,24.27,1057100.0,16.1552,16.1951,16.1286,16.1485,1057100.0
2007-11-01 09:30:00,24.0,24.04,23.82,23.86,421200.0,15.9689,15.9955,15.8491,15.8757,421200.0
2007-11-01 09:35:00,23.86,23.9,23.76,23.82,186000.0,15.8757,15.9023,15.8092,15.8491,186000.0
2007-11-01 09:40:00,23.83,24.0,23.8,24.0,203900.0,15.8558,15.9689,15.8358,15.9689,203900.0
2007-11-01 09:45:00,24.0,24.0,23.79,24.0,162800.0,15.9689,15.9689,15.8291,15.9689,162800.0
2007-11-01 09:50:00,23.99,24.01,23.95,24.0,240100.0,15.9622,15.9755,15.9356,15.9689,240100.0
2007-11-01 09:55:00,24.0,24.01,23.95,24.0,158600.0,15.9689,15.9755,15.9356,15.9689,158600.0
2007-11-01 10:00:00,24.0,24.03,23.98,24.01,332800.0,15.9689,15.9888,15.9556,15.9755,332800.0
2007-11-01 10:05:00,24.0,24.02,23.95,23.97,231000.0,15.9689,15.9822,15.9356,15.9489,231000.0
2007-11-01 10:10:00,23.97,24.03,23.9,24.02,195100.0,15.9489,15.9888,15.9023,15.9822,195100.0
2007-11-01 10:15:00,24.02,24.03,23.95,23.98,191400.0,15.9822,15.9888,15.9356,15.9556,191400.0
2007-11-01 10:20:00,23.98,24.03,23.98,24.02,132500.0,15.9556,15.9888,15.9556,15.9822,132500.0
2007-11-01 10:25:00,24.01,24.11,24.01,24.1,242500.0,15.9755,16.0421,15.9755,16.0354,242500.0
2007-11-01 10:30:00,24.11,24.17,24.05,24.1,162200.0,16.0421,16.082,16.0021,16.0354,162200.0
2007-11-01 10:35:00,24.11,24.13,24.03,24.11,199400.0,16.0421,16.0554,15.9888,16.0421,199400.0
2007-11-01 10:40:00,24.12,24.12,24.05,24.06,140500.0,16.0487,16.0487,16.0021,16.0088,140500.0
2007-11-01 10:45:00,24.06,24.06,24.01,24.05,169900.0,16.0088,16.0088,15.9755,16.0021,169900.0
2007-11-01 10:50:00,24.05,24.06,24.02,24.03,144000.0,16.0021,16.0088,15.9822,15.9888,144000.0
2007-11-01 10:55:00,24.03,24.04,24.02,24.02,98400.0,15.9888,15.9955,15.9822,15.9822,98400.0
2007-11-01 11:00:00,24.03,24.03,23.99,24.0,134700.0,15.9888,15.9888,15.9622,15.9689,134700.0
2007-11-01 11:05:00,24.0,24.0,23.99,24.0,112500.0,15.9689,15.9689,15.9622,15.9689,112500.0
2007-11-01 11:10:00,23.99,24.01,23.99,24.0,94200.0,15.9622,15.9755,15.9622,15.9689,94200.0
2007-11-01 11:15:00,23.99,24.01,23.95,24.0,157000.0,15.9622,15.9755,15.9356,15.9689,157000.0
2007-11-01 11:20:00,24.0,24.07,23.99,24.05,152500.0,15.9689,16.0154,15.9622,16.0021,152500.0
2007-11-01 11:25:00,24.05,24.08,24.02,24.04,84700.0,16.0021,16.0221,15.9822,15.9955,84700.0
2007-11-01 11:30:00,24.03,24.03,23.95,23.96,187000.0,15.9888,15.9888,15.9356,15.9423,187000.0
2007-11-01 11:35:00,23.96,24.03,23.94,23.97,206800.0,15.9423,15.9888,15.9289,15.9489,206800.0
2007-11-01 11:40:00,23.97,24.01,23.96,23.99,201200.0,15.9489,15.9755,15.9423,15.9622,201200.0
2007-11-01 11:45:00,23.99,24.01,23.97,24.01,79700.0,15.9622,15.9755,15.9489,15.9755,79700.0
2007-11-01 11:50:00,24.01,24.02,23.98,24.0,77600.0,15.9755,15.9822,15.9556,15.9689,77600.0
2007-11-01 11:55:00,24.01,24.04,23.99,24.04,99800.0,15.9755,15.9955,15.9622,15.9955,99800.0
2007-11-01 12:00:00,24.04,24.05,23.99,24.02,63400.0,15.9955,16.0021,15.9622,15.9822,63400.0
2007-11-01 12:05:00,24.03,24.04,24.01,24.02,83400.0,15.9888,15.9955,15.9755,15.9822,83400.0
2007-11-01 12:10:00,24.03,24.04,24.02,24.02,49300.0,15.9888,15.9955,15.9822,15.9822,49300.0
2007-11-01 12:15:00,24.03,24.03,24.0,24.01,78800.0,15.9888,15.9888,15.9689,15.9755,78800.0
2007-11-01 12:20:00,24.01,24.02,23.99,24.0,99000.0,15.9755,15.9822,15.9622,15.9689,99000.0
2007-11-01 12:25:00,23.99,24.0,23.93,23.93,84400.0,15.9622,15.9689,15.9223,15.9223,84400.0
2007-11-01 12:30:00,23.93,23.94,23.91,23.91,75500.0,15.9223,15.9289,15.909,15.909,75500.0
2007-11-01 12:35:00,23.91,23.93,23.9,23.93,89200.0,15.909,15.9223,15.9023,15.9223,89200.0
2007-11-01 12:40:00,23.93,23.97,23.92,23.95,77800.0,15.9223,15.9489,15.9156,15.9356,77800.0
2007-11-01 12:45:00,23.95,23.99,23.9,23.91,107500.0,15.9356,15.9622,15.9023,15.909,107500.0
2007-11-01 12:50:00,23.91,24.0,23.9,24.0,143700.0,15.909,15.9689,15.9023,15.9689,143700.0
2007-11-01 12:55:00,24.01,24.01,23.97,23.97,52800.0,15.9755,15.9755,15.9489,15.9489,52800.0
2007-11-01 13:00:00,23.98,23.98,23.93,23.96,78400.0,15.9556,15.9556,15.9223,15.9423,78400.0
2007-11-01 13:05:00,23.96,24.0,23.96,23.99,65400.0,15.9423,15.9689,15.9423,15.9622,65400.0
2007-11-01 13:10:00,23.99,24.05,23.98,24.02,205400.0,15.9622,16.0021,15.9556,15.9822,205400.0
2007-11-01 13:15:00,24.01,24.12,24.01,24.12,173100.0,15.9755,16.0487,15.9755,16.0487,173100.0
2007-11-01 13:20:00,24.12,24.12,24.05,24.07,106800.0,16.0487,16.0487,16.0021,16.0154,106800.0
2007-11-01 13:25:00,24.08,24.08,24.02,24.02,75100.0,16.0221,16.0221,15.9822,15.9822,75100.0
2007-11-01 13:30:00,24.03,24.03,23.97,23.97,188800.0,15.9888,15.9888,15.9489,15.9489,188800.0
2007-11-01 13:35:00,23.98,24.02,23.97,24.0,643500.0,15.9556,15.9822,15.9489,15.9689,643500.0
2007-11-01 13:40:00,24.0,24.03,23.93,23.93,102400.0,15.9689,15.9888,15.9223,15.9223,102400.0
2007-11-01 13:45:00,23.94,23.97,23.93,23.97,77200.0,15.9289,15.9489,15.9223,15.9489,77200.0
2007-11-01 13:50:00,23.96,23.97,23.91,23.92,139800.0,15.9423,15.9489,15.909,15.9156,139800.0
2007-11-01 13:55:00,23.93,23.96,23.9,23.91,127600.0,15.9223,15.9423,15.9023,15.909,127600.0
2007-11-01 14:00:00,23.9,24.02,23.9,23.95,236000.0,15.9023,15.9822,15.9023,15.9356,236000.0
2007-11-01 14:05:00,23.95,24.01,23.94,23.99,347100.0,15.9356,15.9755,15.9289,15.9622,347100.0
2007-11-01 14:10:00,23.98,24.02,23.94,24.01,118500.0,15.9556,15.9822,15.9289,15.9755,118500.0
2007-11-01 14:15:00,24.0,24.05,23.98,24.01,193700.0,15.9689,16.0021,15.9556,15.9755,193700.0
2007-11-01 14:20:00,24.01,24.04,23.98,24.0,259400.0,15.9755,15.9955,15.9556,15.9689,259400.0
2007-11-01 14:25:00,23.99,24.02,23.98,23.99,179700.0,15.9622,15.9822,15.9556,15.9622,179700.0
2007-11-01 14:30:00,24.0,24.02,23.98,23.99,121800.0,15.9689,15.9822,15.9556,15.9622,121800.0
2007-11-01 14:35:00,23.99,24.01,23.99,24.0,332200.0,15.9622,15.9755,15.9622,15.9689,332200.0
2007-11-01 14:40:00,24.0,24.0,23.98,24.0,126900.0,15.9689,15.9689,15.9556,15.9689,126900.0
2007-11-01 14:45:00,23.99,24.02,23.99,24.01,131800.0,15.9622,15.9822,15.9622,15.9755,131800.0
2007-11-01 14:50:00,24.01,24.03,23.99,24.0,194300.0,15.9755,15.9888,15.9622,15.9689,194300.0
2007-11-01 14:55:00,24.0,24.0,23.98,23.99,437900.0,15.9689,15.9689,15.9556,15.9622,437900.0
2007-11-01 15:00:00,23.99,24.0,23.97,23.97,424700.0,15.9622,15.9689,15.9489,15.9489,424700.0
2007-11-01 15:05:00,23.97,24.0,23.97,23.99,181300.0,15.9489,15.9689,15.9489,15.9622,181300.0
2007-11-01 15:10:00,24.0,24.0,23.92,23.93,187200.0,15.9689,15.9689,15.9156,15.9223,187200.0
2007-11-01 15:15:00,23.93,23.96,23.9,23.91,168600.0,15.9223,15.9423,15.9023,15.909,168600.0
2007-11-01 15:20:00,23.91,23.94,23.82,23.91,408300.0,15.909,15.9289,15.8491,15.909,408300.0
2007-11-01 15:25:00,23.9,23.92,23.8,23.82,426400.0,15.9023,15.9156,15.8358,15.8491,426400.0
2007-11-01 15:30:00,23.81,23.86,23.79,23.83,355700.0,15.8424,15.8757,15.8291,15.8558,355700.0
2007-11-01 15:35:00,23.84,23.87,23.8,23.86,403400.0,15.8624,15.8824,15.8358,15.8757,403400.0
2007-11-01 15:40:00,23.86,23.87,23.82,23.84,478400.0,15.8757,15.8824,15.8491,15.8624,478400.0
2007-11-01 15:45:00,23.84,23.85,23.79,23.82,319800.0,15.8624,15.8691,15.8291,15.8491,319800.0
2007-11-01 15:50:00,23.81,23.82,23.75,23.82,430500.0,15.8424,15.8491,15.8025,15.8491,430500.0
2007-11-01 15:55:00,23.81,23.84,23.75,23.81,513500.0,15.8424,15.8624,15.8025,15.8424,513500.0
2007-11-02 09:30:00,23.85,23.95,23.85,23.87,212900.0,15.8691,15.9356,15.8691,15.8824,212900.0
2007-11-02 09:35:00,23.88,23.91,23.78,23.89,216800.0,15.889,15.909,15.8225,15.8957,216800.0
2007-11-02 09:40:00,23.9,23.9,23.82,23.83,219900.0,15.9023,15.9023,15.8491,15.8558,219900.0
2007-11-02 09:45:00,23.84,23.86,23.75,23.81,273800.0,15.8624,15.8757,15.8025,15.8424,273800.0
2007-11-02 09:50:00,23.81,23.86,23.72,23.73,190600.0,15.8424,15.8757,15.7826,15.7892,190600.0
2007-11-02 09:55:00,23.73,23.84,23.72,23.82,180100.0,15.7892,15.8624,15.7826,15.8491,180100.0
2007-11-02 10:00:00,23.82,23.85,23.73,23.83,478500.0,15.8491,15.8691,15.7892,15.8558,478500.0
2007-11-02 10:05:00,23.84,23.95,23.75,23.94,230800.0,15.8624,15.9356,15.8025,15.9289,230800.0
2007-11-02 10:10:00,23.95,23.96,23.89,23.94,139600.0,15.9356,15.9423,15.8957,15.9289,139600.0
2007-11-02 10:15:00,23.94,23.95,23.82,23.84,122900.0,15.9289,15.9356,15.8491,15.8624,122900.0
2007-11-02 10:20:00,23.83,23.91,23.81,23.87,138200.0,15.8558,15.909,15.8424,15.8824,138200.0
2007-11-02 10:25:00,23.88,23.93,23.85,23.92,205900.0,15.889,15.9223,15.8691,15.9156,205900.0
2007-11-02 10:30:00,23.92,24.0,23.92,23.99,145700.0,15.9156,15.9689,15.9156,15.9622,145700.0
2007-11-02 10:35:00,24.0,24.01,23.94,24.0,194900.0,15.9689,15.9755,15.9289,15.9689,194900.0
2007-11-02 10:40:00,24.0,24.01,23.91,23.96,137400.0,15.9689,15.9755,15.909,15.9423,137400.0
2007-11-02 10:45:00,23.96,24.0,23.9,23.9,75500.0,15.9423,15.9689,15.9023,15.9023,75500.0
2007-11-02 10:50:00,23.9,24.01,23.9,23.99,149400.0,15.9023,15.9755,15.9023,15.9622,149400.0
2007-11-02 10:55:00,24.0,24.07,23.97,23.97,194300.0,15.9689,16.0154,15.9489,15.9489,194300.0
2007-11-02 11:00:00,23.97,24.0,23.93,23.99,113100.0,15.9489,15.9689,15.9223,15.9622,113100.0
2007-11-02 11:05:00,23.99,23.99,23.93,23.94,101100.0,15.9622,15.9622,15.9223,15.9289,101100.0
2007-11-02 11:10:00,23.94,23.98,23.92,23.96,159000.0,15.9289,15.9556,15.9156,15.9423,159000.0
2007-11-02 11:15:00,23.96,24.0,23.95,23.97,144700.0,15.9423,15.9689,15.9356,15.9489,144700.0
2007-11-02 11:20:00,23.97,23.97,23.9,23.94,105700.0,15.9489,15.9489,15.9023,15.9289,105700.0
2007-11-02 11:25:00,23.93,23.94,23.82,23.85,130700.0,15.9223,15.9289,15.8491,15.8691,130700.0
2007-11-02 11:30:00,23.85,23.94,23.84,23.93,61800.0,15.8691,15.9289,15.8624,15.9223,61800.0
2007-11-02 11:35:00,23.94,23.94,23.78,23.81,168300.0,15.9289,15.9289,15.8225,15.8424,168300.0
2007-11-02 11:40:00,23.81,23.88,23.74,23.86,158900.0,15.8424,15.889,15.7959,15.8757,158900.0
2007-11-02 11:45:00,23.86,23.93,23.82,23.82,68900.0,15.8757,15.9223,15.8491,15.8491,68900.0
2007-11-02 11:50:00,23.83,23.96,23.79,23.89,74600.0,15.8558,15.9423,15.8291,15.8957,74600.0
2007-11-02 11:55:00,23.88,23.92,23.82,23.87,76300.0,15.889,15.9156,15.8491,15.8824,76300.0
2007-11-02 12:00:00,23.87,23.91,23.82,23.86,55300.0,15.8824,15.909,15.8491,15.8757,55300.0
2007-11-02 12:05:00,23.85,23.87,23.81,23.82,61200.0,15.8691,15.8824,15.8424,15.8491,61200.0
2007-11-02 12:10:00,23.82,23.94,23.82,23.91,65400.0,15.8491,15.9289,15.8491,15.909,65400.0
2007-11-02 12:15:00,23.9,23.91,23.79,23.81,214600.0,15.9023,15.909,15.8291,15.8424,214600.0
2007-11-02 12:20:00,23.82,23.85,23.81,23.84,93400.0,15.8491,15.8691,15.8424,15.8624,93400.0
2007-11-02 12:25:00,23.84,23.84,23.77,23.8,97100.0,15.8624,15.8624,15.8158,15.8358,97100.0
2007-11-02 12:30:00,23.8,23.86,23.74,23.75,173500.0,15.8358,15.8757,15.7959,15.8025,173500.0
2007-11-02 12:35:00,23.74,23.87,23.74,23.85,155000.0,15.7959,15.8824,15.7959,15.8691,155000.0
2007-11-02 12:40:00,23.85,23.92,23.79,23.91,157000.0,15.8691,15.9156,15.8291,15.909,157000.0
2007-11-02 12:45:00,23.92,23.97,23.86,23.88,140300.0,15.9156,15.9489,15.8757,15.889,140300.0
2007-11-02 12:50:00,23.87,23.87,23.78,23.82,123600.0,15.8824,15.8824,15.8225,15.8491,123600.0
2007-11-02 12:55:00,23.83,23.9,23.83,23.89,77300.0,15.8558,15.9023,15.8558,15.8957,77300.0
2007-11-02 13:00:00,23.89,23.96,23.88,23.93,108800.0,15.8957,15.9423,15.889,15.9223,108800.0
2007-11-02 13:05:00,23.92,23.97,23.9,23.92,115300.0,15.9156,15.9489,15.9023,15.9156,115300.0
2007-11-02 13:10:00,23.91,23.96,23.87,23.87,82200.0,15.909,15.9423,15.8824,15.8824,82200.0
2007-11-02 13:15:00,23.88,23.92,23.84,23.89,74100.0,15.889,15.9156,15.8624,15.8957,74100.0
2007-11-02 13:20:00,23.89,23.91,23.82,23.82,75200.0,15.8957,15.909,15.8491,15.8491,75200.0
2007-11-02 13:25:00,23.83,23.88,23.81,23.87,77700.0,15.8558,15.889,15.8424,15.8824,77700.0
2007-11-02 13:30:00,23.85,23.9,23.81,23.83,103300.0,15.8691,15.9023,15.8424,15.8558,103300.0
2007-11-02 13:35:00,23.84,23.91,23.83,23.89,95100.0,15.8624,15.909,15.8558,15.8957,95100.0
2007-11-02 13:40:00,23.9,23.98,23.83,23.85,60000.0,15.9023,15.9556,15.8558,15.8691,60000.0
2007-11-02 13:45:00,23.85,23.92,23.84,23.9,75300.0,15.8691,15.9156,15.8624,15.9023,75300.0
2007-11-02 13:50:00,23.91,23.94,23.89,23.91,76900.0,15.909,15.9289,15.8957,15.909,76900.0
2007-11-02 13:55:00,23.91,23.91,23.84,23.88,68700.0,15.909,15.909,15.8624,15.889,68700.0
2007-11-02 14:00:00,23.88,23.92,23.86,23.9,85100.0,15.889,15.9156,15.8757,15.9023,85100.0
2007-11-02 14:05:00,23.9,23.91,23.86,23.89,49200.0,15.9023,15.909,15.8757,15.8957,49200.0
2007-11-02 14:10:00,23.89,23.92,23.88,23.91,53500.0,15.8957,15.9156,15.889,15.909,53500.0
2007-11-02 14:15:00,23.91,23.92,23.85,23.86,112300.0,15.909,15.9156,15.8691,15.8757,112300.0
2007-11-02 14:20:00,23.86,23.9,23.85,23.87,123400.0,15.8757,15.9023,15.8691,15.8824,123400.0
2007-11-02 14:25:00,23.87,23.92,23.85,23.89,85200.0,15.8824,15.9156,15.8691,15.8957,85200.0
2007-11-02 14:30:00,23.9,23.91,23.87,23.9,62800.0,15.9023,15.909,15.8824,15.9023,62800.0
2007-11-02 14:35:00,23.9,23.91,23.84,23.86,162900.0,15.9023,15.909,15.8624,15.8757,162900.0
2007-11-02 14:40:00,23.85,23.88,23.85,23.88,110300.0,15.8691,15.889,15.8691,15.889,110300.0
2007-11-02 14:45:00,23.87,23.88,23.84,23.87,144700.0,15.8824,15.889,15.8624,15.8824,144700.0
2007-11-02 14:50:00,23.86,23.87,23.82,23.85,120500.0,15.8757,15.8824,15.8491,15.8691,120500.0
2007-11-02 14:55:00,23.84,23.86,23.81,23.84,97500.0,15.8624,15.8757,15.8424,15.8624,97500.0
2007-11-02 15:00:00,23.83,23.87,23.83,23.85,98900.0,15.8558,15.8824,15.8558,15.8691,98900.0
2007-11-02 15:05:00,23.85,23.89,23.84,23.88,92600.0,15.8691,15.8957,15.8624,15.889,92600.0
2007-11-02 15:10:00,23.88,23.89,23.78,23.84,106100.0,15.889,15.8957,15.8225,15.8624,106100.0
2007-11-02 15:15:00,23.83,23.9,23.8,23.88,123000.0,15.8558,15.9023,15.8358,15.889,123000.0
2007-11-02 15:20:00,23.88,23.91,23.86,23.88,137100.0,15.889,15.909,15.8757,15.889,137100.0
2007-11-02 15:25:00,23.88,23.9,23.84,23.84,126900.0,15.889,15.9023,15.8624,15.8624,126900.0
2007-11-02 15:30:00,23.84,23.87,23.8,23.83,196700.0,15.8624,15.8824,15.8358,15.8558,196700.0
2007-11-02 15:35:00,23.83,23.87,23.81,23.84,121900.0,15.8558,15.8824,15.8424,15.8624,121900.0
2007-11-02 15:40:00,23.84,23.94,23.83,23.93,187500.0,15.8624,15.9289,15.8558,15.9223,187500.0
2007-11-02 15:45:00,23.94,23.95,23.9,23.91,282300.0,15.9289,15.9356,15.9023,15.909,282300.0
2007-11-02 15:50:00,23.91,23.93,23.86,23.87,304300.0,15.909,15.9223,15.8757,15.8824,304300.0
2007-11-02 15:55:00,23.87,23.93,23.87,23.93,318600.0,15.8824,15.9223,15.8824,15.9223,318600.0
2007-11-05 09:30:00,23.7,23.7,23.32,23.37,509100.0,15.7693,15.7693,15.5164,15.5497,509100.0
2007-11-05 09:35:00,23.37,23.44,23.34,23.43,231300.0,15.5497,15.5963,15.5297,15.5896,231300.0
2007-11-05 09:40:00,23.43,23.75,23.37,23.46,467300.0,15.5896,15.8025,15.5497,15.6096,467300.0
2007-11-05 09:45:00,23.46,23.46,23.41,23.41,79300.0,15.6096,15.6096,15.5763,15.5763,79300.0
2007-11-05 09:50:00,23.42,23.47,23.32,23.33,273700.0,15.583,15.6162,15.5164,15.5231,273700.0
2007-11-05 09:55:00,23.33,23.48,23.33,23.48,347600.0,15.5231,15.6229,15.5231,15.6229,347600.0
2007-11-05 10:00:00,23.48,23.59,23.48,23.5,269300.0,15.6229,15.6961,15.6229,15.6362,269300.0
2007-11-05 10:05:00,23.51,23.54,23.36,23.36,175900.0,15.6428,15.6628,15.543,15.543,175900.0
2007-11-05 10:10:00,23.36,23.49,23.36,23.48,147800.0,15.543,15.6295,15.543,15.6229,147800.0
2007-11-05 10:15:00,23.47,23.48,23.36,23.4,95900.0,15.6162,15.6229,15.543,15.5696,95900.0
2007-11-05 10:20:00,23.39,23.46,23.39,23.45,127100.0,15.563,15.6096,15.563,15.6029,127100.0
2007-11-05 10:25:00,23.45,23.46,23.41,23.42,167000.0,15.6029,15.6096,15.5763,15.583,167000.0
2007-11-05 10:30:00,23.42,23.47,23.41,23.45,95400.0,15.583,15.6162,15.5763,15.6029,95400.0
2007-11-05 10:35:00,23.44,23.52,23.43,23.49,136900.0,15.5963,15.6495,15.5896,15.6295,136900.0
2007-11-05 10:40:00,23.49,23.5,23.44,23.49,104600.0,15.6295,15.6362,15.5963,15.6295,104600.0
2007-11-05 10:45:00,23.48,23.51,23.45,23.45,116300.0,15.6229,15.6428,15.6029,15.6029,116300.0
2007-11-05 10:50:00,23.45,23.5,23.4,23.49,71600.0,15.6029,15.6362,15.5696,15.6295,71600.0
2007-11-05 10:55:00,23.49,23.51,23.45,23.47,79800.0,15.6295,15.6428,15.6029,15.6162,79800.0
2007-11-05 11:00:00,23.47,23.51,23.46,23.49,77500.0,15.6162,15.6428,15.6096,15.6295,77500.0
2007-11-05 11:05:00,23.49,23.6,23.48,23.58,101100.0,15.6295,15.7027,15.6229,15.6894,101100.0
2007-11-05 11:10:00,23.58,23.58,23.5,23.54,78700.0,15.6894,15.6894,15.6362,15.6628,78700.0
2007-11-05 11:15:00,23.54,23.55,23.47,23.5,74700.0,15.6628,15.6695,15.6162,15.6362,74700.0
2007-11-05 11:20:00,23.5,23.54,23.47,23.49,83800.0,15.6362,15.6628,15.6162,15.6295,83800.0
2007-11-05 11:25:00,23.49,23.52,23.48,23.5,63700.0,15.6295,15.6495,15.6229,15.6362,63700.0
2007-11-05 11:30:00,23.49,23.51,23.49,23.49,35500.0,15.6295,15.6428,15.6295,15.6295,35500.0
2007-11-05 11:35:00,23.5,23.5,23.45,23.46,73700.0,15.6362,15.6362,15.6029,15.6096,73700.0
2007-11-05 11:40:00,23.45,23.5,23.44,23.46,96300.0,15.6029,15.6362,15.5963,15.6096,96300.0
2007-11-05 11:45:00,23.47,23.52,23.46,23.5,129800.0,15.6162,15.6495,15.6096,15.6362,129800.0
2007-11-05 11:50:00,23.5,23.52,23.48,23.52,82400.0,15.6362,15.6495,15.6229,15.6495,82400.0
2007-11-05 11:55:00,23.52,23.53,23.49,23.49,54900.0,15.6495,15.6561,15.6295,15.6295,54900.0
2007-11-05 12:00:00,23.5,23.51,23.46,23.46,57200.0,15.6362,15.6428,15.6096,15.6096,57200.0
2007-11-05 12:05:00,23.47,23.47,23.41,23.42,81100.0,15.6162,15.6162,15.5763,15.583,81100.0
2007-11-05 12:10:00,23.42,23.43,23.4,23.41,60000.0,15.583,15.5896,15.5696,15.5763,60000.0
2007-11-05 12:15:00,23.42,23.45,23.36,23.4,174500.0,15.583,15.6029,15.543,15.5696,174500.0
2007-11-05 12:20:00,23.39,23.43,23.37,23.37,58300.0,15.563,15.5896,15.5497,15.5497,58300.0
2007-11-05 12:25:00,23.38,23.41,23.36,23.41,40700.0,15.5563,15.5763,15.543,15.5763,40700.0
2007-11-05 12:30:00,23.4,23.41,23.38,23.4,41400.0,15.5696,15.5763,15.5563,15.5696,41400.0
2007-11-05 12:35:00,23.4,23.42,23.39,23.41,67000.0,15.5696,15.583,15.563,15.5763,67000.0
2007-11-05 12:40:00,23.41,23.41,23.38,23.4,36500.0,15.5763,15.5763,15.5563,15.5696,36500.0
2007-11-05 12:45:00,23.4,23.42,23.38,23.4,70700.0,15.5696,15.583,15.5563,15.5696,70700.0
2007-11-05 12:50:00,23.4,23.41,23.35,23.35,67200.0,15.5696,15.5763,15.5364,15.5364,67200.0
2007-11-05 12:55:00,23.36,23.38,23.33,23.38,57600.0,15.543,15.5563,15.5231,15.5563,57600.0
2007-11-05 13:00:00,23.39,23.42,23.38,23.4,54200.0,15.563,15.583,15.5563,15.5696,54200.0
2007-11-05 13:05:00,23.41,23.43,23.38,23.39,72800.0,15.5763,15.5896,15.5563,15.563,72800.0
2007-11-05 13:10:00,23.39,23.44,23.39,23.41,110200.0,15.563,15.5963,15.563,15.5763,110200.0
2007-11-05 13:15:00,23.41,23.43,23.34,23.36,65800.0,15.5763,15.5896,15.5297,15.543,65800.0
2007-11-05 13:20:00,23.36,23.36,23.33,23.34,69800.0,15.543,15.543,15.5231,15.5297,69800.0
2007-11-05 13:25:00,23.34,23.35,23.3,23.3,134700.0,15.5297,15.5364,15.5031,15.5031,134700.0
2007-11-05 13:30:00,23.3,23.32,23.29,23.29,79400.0,15.5031,15.5164,15.4965,15.4965,79400.0
2007-11-05 13:35:00,23.29,23.31,23.21,23.27,196200.0,15.4965,15.5098,15.4432,15.4832,196200.0
2007-11-05 13:40:00,23.28,23.29,23.2,23.21,115900.0,15.4898,15.4965,15.4366,15.4432,115900.0
2007-11-05 13:45:00,23.2,23.28,23.19,23.2,145200.0,15.4366,15.4898,15.4299,15.4366,145200.0
2007-11-05 13:50:00,23.2,23.23,23.19,23.2,150300.0,15.4366,15.4565,15.4299,15.4366,150300.0
2007-11-05 13:55:00,23.2,23.25,23.13,23.14,214700.0,15.4366,15.4698,15.39,15.3967,214700.0
2007-11-05 14:00:00,23.14,23.2,23.14,23.2,130700.0,15.3967,15.4366,15.3967,15.4366,130700.0
2007-11-05 14:05:00,23.2,23.21,23.17,23.18,218000.0,15.4366,15.4432,15.4166,15.4233,218000.0
2007-11-05 14:10:00,23.17,23.21,23.12,23.13,238400.0,15.4166,15.4432,15.3833,15.39,238400.0
2007-11-05 14:15:00,23.12,23.13,23.03,23.06,269200.0,15.3833,15.39,15.3235,15.3434,269200.0
2007-11-05 14:20:00,23.06,23.09,23.03,23.08,222000.0,15.3434,15.3634,15.3235,15.3567,222000.0
2007-11-05 14:25:00,23.09,23.15,23.03,23.11,240700.0,15.3634,15.4033,15.3235,15.3767,240700.0
2007-11-05 14:30:00,23.11,23.15,23.06,23.07,97200.0,15.3767,15.4033,15.3434,15.3501,97200.0
2007-11-05 14:35:00,23.08,23.2,23.07,23.18,122100.0,15.3567,15.4366,15.3501,15.4233,122100.0
2007-11-05 14:40:00,23.18,23.19,23.12,23.17,136800.0,15.4233,15.4299,15.3833,15.4166,136800.0
2007-11-05 14:45:00,23.16,23.26,23.15,23.26,179300.0,15.41,15.4765,15.4033,15.4765,179300.0
2007-11-05 14:50:00,23.25,23.3,23.23,23.27,100600.0,15.4698,15.5031,15.4565,15.4832,100600.0
2007-11-05 14:55:00,23.27,23.29,23.21,23.23,83700.0,15.4832,15.4965,15.4432,15.4565,83700.0
2007-11-05 15:00:00,23.23,23.29,23.22,23.23,200800.0,15.4565,15.4965,15.4499,15.4565,200800.0
2007-11-05 15:05:00,23.24,23.46,23.23,23.31,280200.0,15.4632,15.6096,15.4565,15.5098,280200.0
2007-11-05 15:10:00,23.31,23.4,23.3,23.35,178200.0,15.5098,15.5696,15.5031,15.5364,178200.0
2007-11-05 15:15:00,23.34,23.39,23.33,23.39,89100.0,15.5297,15.563,15.5231,15.563,89100.0
2007-11-05 15:20:00,23.39,23.52,23.38,23.49,193200.0,15.563,15.6495,15.5563,15.6295,193200.0
2007-11-05 15:25:00,23.49,23.5,23.41,23.48,214000.0,15.6295,15.6362,15.5763,15.6229,214000.0
2007-11-05 15:30:00,23.48,23.52,23.46,23.51,153800.0,15.6229,15.6495,15.6096,15.6428,153800.0
2007-11-05 15:35:00,23.51,23.53,23.49,23.51,193700.0,15.6428,15.6561,15.6295,15.6428,193700.0
2007-11-05 15:40:00,23.51,23.53,23.4,23.43,332400.0,15.6428,15.6561,15.5696,15.5896,332400.0
2007-11-05 15:45:00,23.43,23.5,23.42,23.48,297800.0,15.5896,15.6362,15.583,15.6229,297800.0
2007-11-05 15:50:00,23.49,23.52,23.47,23.51,342600.0,15.6295,15.6495,15.6162,15.6428,342600.0
2007-11-05 15:55:00,23.5,23.53,23.42,23.42,290300.0,15.6362,15.6561,15.583,15.583,290300.0
2007-11-06 09:30:00,23.45,23.66,23.44,23.62,212200.0,15.6029,15.7426,15.5963,15.716,212200.0
2007-11-06 09:35:00,23.62,23.64,23.54,23.57,142900.0,15.716,15.7293,15.6628,15.6828,142900.0
2007-11-06 09:40:00,23.57,23.65,23.56,23.62,233600.0,15.6828,15.736,15.6761,15.716,233600.0
2007-11-06 09:45:00,23.62,23.72,23.57,23.71,182300.0,15.716,15.7826,15.6828,15.7759,182300.0
2007-11-06 09:50:00,23.72,23.78,23.66,23.71,181800.0,15.7826,15.8225,15.7426,15.7759,181800.0
2007-11-06 09:55:00,23.7,23.78,23.68,23.77,135700.0,15.7693,15.8225,15.756,15.8158,135700.0
2007-11-06 10:00:00,23.76,23.85,23.73,23.82,152600.0,15.8092,15.8691,15.7892,15.8491,152600.0
2007-11-06 10:05:00,23.83,23.87,23.78,23.86,172600.0,15.8558,15.8824,15.8225,15.8757,172600.0
2007-11-06 10:10:00,23.86,23.89,23.73,23.75,323100.0,15.8757,15.8957,15.7892,15.8025,323100.0
2007-11-06 10:15:00,23.75,23.89,23.75,23.88,250900.0,15.8025,15.8957,15.8025,15.889,250900.0
2007-11-06 10:20:00,23.88,23.91,23.83,23.89,226700.0,15.889,15.909,15.8558,15.8957,226700.0
2007-11-06 10:25:00,23.89,23.95,23.88,23.93,256900.0,15.8957,15.9356,15.889,15.9223,256900.0
2007-11-06 10:30:00,23.92,23.93,23.82,23.85,184800.0,15.9156,15.9223,15.8491,15.8691,184800.0
2007-11-06 10:35:00,23.85,23.9,23.81,23.9,159800.0,15.8691,15.9023,15.8424,15.9023,159800.0
2007-11-06 10:40:00,23.9,23.91,23.81,23.86,194900.0,15.9023,15.909,15.8424,15.8757,194900.0
2007-11-06 10:45:00,23.86,23.88,23.77,23.83,209100.0,15.8757,15.889,15.8158,15.8558,209100.0
2007-11-06 10:50:00,23.83,23.86,23.74,23.86,229700.0,15.8558,15.8757,15.7959,15.8757,229700.0
2007-11-06 10:55:00,23.85,23.86,23.77,23.81,120000.0,15.8691,15.8757,15.8158,15.8424,120000.0
2007-11-06 11:00:00,23.8,23.88,23.79,23.82,177000.0,15.8358,15.889,15.8291,15.8491,177000.0
2007-11-06 11:05:00,23.83,23.88,23.8,23.88,76600.0,15.8558,15.889,15.8358,15.889,76600.0
2007-11-06 11:10:00,23.89,23.9,23.89,23.9,69300.0,15.8957,15.9023,15.8957,15.9023,69300.0
2007-11-06 11:15:00,23.9,23.94,23.89,23.92,129900.0,15.9023,15.9289,15.8957,15.9156,129900.0
2007-11-06 11:20:00,23.92,23.95,23.91,23.93,138300.0,15.9156,15.9356,15.909,15.9223,138300.0
2007-11-06 11:25:00,23.94,23.95,23.91,23.92,75000.0,15.9289,15.9356,15.909,15.9156,75000.0
2007-11-06 11:30:00,23.92,23.92,23.83,23.84,66200.0,15.9156,15.9156,15.8558,15.8624,66200.0
2007-11-06 11:35:00,23.83,23.83,23.74,23.76,176600.0,15.8558,15.8558,15.7959,15.8092,176600.0
2007-11-06 11:40:00,23.76,23.78,23.71,23.78,415100.0,15.8092,15.8225,15.7759,15.8225,415100.0
2007-11-06 11:45:00,23.78,23.81,23.73,23.76,207300.0,15.8225,15.8424,15.7892,15.8092,207300.0
2007-11-06 11:50:00,23.76,23.86,23.74,23.85,283700.0,15.8092,15.8757,15.7959,15.8691,283700.0
2007-11-06 11:55:00,23.86,23.9,23.81,23.83,204400.0,15.8757,15.9023,15.8424,15.8558,204400.0
2007-11-06 12:00:00,23.83,23.86,23.77,23.85,159000.0,15.8558,15.8757,15.8158,15.8691,159000.0
2007-11-06 12:05:00,23.84,23.9,23.81,23.88,107600.0,15.8624,15.9023,15.8424,15.889,107600.0
2007-11-06 12:10:00,23.88,23.97,23.87,23.97,132900.0,15.889,15.9489,15.8824,15.9489,132900.0
2007-11-06 12:15:00,23.97,23.98,23.95,23.97,66700.0,15.9489,15.9556,15.9356,15.9489,66700.0
2007-11-06 12:20:00,23.98,23.99,23.93,23.97,85500.0,15.9556,15.9622,15.9223,15.9489,85500.0
2007-11-06 12:25:00,23.98,23.99,23.96,23.98,168200.0,15.9556,15.9622,15.9423,15.9556,168200.0
2007-11-06 12:30:00,23.98,24.0,23.96,23.98,189000.0,15.9556,15.9689,15.9423,15.9556,189000.0
2007-11-06 12:35:00,23.98,24.0,23.97,23.99,179400.0,15.9556,15.9689,15.9489,15.9622,179400.0
2007-11-06 12:40:00,24.0,24.01,23.98,23.99,282300.0,15.9689,15.9755,15.9556,15.9622,282300.0
2007-11-06 12:45:00,24.0,24.02,23.99,23.99,198100.0,15.9689,15.9822,15.9622,15.9622,198100.0
2007-11-06 12:50:00,23.99,24.0,23.94,23.99,186000.0,15.9622,15.9689,15.9289,15.9622,186000.0
2007-11-06 12:55:00,23.99,24.0,23.98,23.99,185900.0,15.9622,15.9689,15.9556,15.9622,185900.0
2007-11-06 13:00:00,23.98,24.01,23.97,24.0,143200.0,15.9556,15.9755,15.9489,15.9689,143200.0
2007-11-06 13:05:00,24.0,24.01,23.93,23.93,223900.0,15.9689,15.9755,15.9223,15.9223,223900.0
2007-11-06 13:10:00,23.94,23.95,23.89,23.94,174000.0,15.9289,15.9356,15.8957,15.9289,174000.0
2007-11-06 13:15:00,23.95,23.95,23.88,23.89,76200.0,15.9356,15.9356,15.889,15.8957,76200.0
2007-11-06 13:20:00,23.89,23.9,23.87,23.9,60200.0,15.8957,15.9023,15.8824,15.9023,60200.0
2007-11-06 13:25:00,23.9,23.93,23.84,23.85,136000.0,15.9023,15.9223,15.8624,15.8691,136000.0
2007-11-06 13:30:00,23.86,23.86,23.84,23.86,49300.0,15.8757,15.8757,15.8624,15.8757,49300.0
2007-11-06 13:35:00,23.85,23.89,23.85,23.86,125000.0,15.8691,15.8957,15.8691,15.8757,125000.0
2007-11-06 13:40:00,23.86,23.88,23.83,23.85,77600.0,15.8757,15.889,15.8558,15.8691,77600.0
2007-11-06 13:45:00,23.85,23.93,23.84,23.91,341400.0,15.8691,15.9223,15.8624,15.909,341400.0
2007-11-06 13:50:00,23.9,24.02,23.9,24.01,236300.0,15.9023,15.9822,15.9023,15.9755,236300.0
2007-11-06 13:55:00,24.01,24.02,23.99,24.0,129700.0,15.9755,15.9822,15.9622,15.9689,129700.0
2007-11-06 14:00:00,24.0,24.08,24.0,24.05,153800.0,15.9689,16.0221,15.9689,16.0021,153800.0
2007-11-06 14:05:00,24.06,24.07,24.02,24.03,151300.0,16.0088,16.0154,15.9822,15.9888,151300.0
2007-11-06 14:10:00,24.03,24.09,24.0,24.05,155800.0,15.9888,16.0288,15.9689,16.0021,155800.0
2007-11-06 14:15:00,24.04,24.05,24.0,24.03,114300.0,15.9955,16.0021,15.9689,15.9888,114300.0
2007-11-06 14:20:00,24.03,24.04,23.99,24.0,282000.0,15.9888,15.9955,15.9622,15.9689,282000.0
2007-11-06 14:25:00,24.0,24.03,24.0,24.03,96100.0,15.9689,15.9888,15.9689,15.9888,96100.0
2007-11-06 14:30:00,24.02,24.07,24.0,24.07,99300.0,15.9822,16.0154,15.9689,16.0154,99300.0
2007-11-06 14:35:00,24.07,24.09,24.05,24.08,93400.0,16.0154,16.0288,16.0021,16.0221,93400.0
2007-11-06 14:40:00,24.08,24.12,24.07,24.11,150500.0,16.0221,16.0487,16.0154,16.0421,150500.0
2007-11-06 14:45:00,24.11,24.16,24.09,24.11,150500.0,16.0421,16.0753,16.0288,16.0421,150500.0
2007-11-06 14:50:00,24.1,24.13,24.08,24.1,184700.0,16.0354,16.0554,16.0221,16.0354,184700.0
2007-11-06 14:55:00,24.1,24.13,24.08,24.1,184500.0,16.0354,16.0554,16.0221,16.0354,184500.0
2007-11-06 15:00:00,24.1,24.13,24.1,24.1,113200.0,16.0354,16.0554,16.0354,16.0354,113200.0
2007-11-06 15:05:00,24.1,24.15,24.09,24.14,190700.0,16.0354,16.0687,16.0288,16.062,190700.0
2007-11-06 15:10:00,24.14,24.16,24.13,24.14,272400.0,16.062,16.0753,16.0554,16.062,272400.0
2007-11-06 15:15:00,24.15,24.21,24.13,24.18,372000.0,16.0687,16.1086,16.0554,16.0886,372000.0
2007-11-06 15:20:00,24.18,24.19,24.16,24.18,113100.0,16.0886,16.0953,16.0753,16.0886,113100.0
2007-11-06 15:25:00,24.17,24.19,24.15,24.18,83800.0,16.082,16.0953,16.0687,16.0886,83800.0
2007-11-06 15:30:00,24.18,24.18,24.17,24.18,103200.0,16.0886,16.0886,16.082,16.0886,103200.0
2007-11-06 15:35:00,24.17,24.19,24.16,24.19,129700.0,16.082,16.0953,16.0753,16.0953,129700.0
2007-11-06 15:40:00,24.18,24.21,24.12,24.13,406500.0,16.0886,16.1086,16.0487,16.0554,406500.0
2007-11-06 15:45:00,24.13,24.21,24.13,24.15,337600.0,16.0554,16.1086,16.0554,16.0687,337600.0
2007-11-06 15:50:00,24.14,24.17,24.13,24.16,417400.0,16.062,16.082,16.0554,16.0753,417400.0
2007-11-06 15:55:00,24.16,24.22,24.15,24.22,378100.0,16.0753,16.1153,16.0687,16.1153,378100.0
2007-11-07 09:30:00,23.85,23.86,23.8,23.82,178000.0,15.8691,15.8757,15.8358,15.8491,178000.0
2007-11-07 09:35:00,23.81,23.89,23.77,23.88,100600.0,15.8424,15.8957,15.8158,15.889,100600.0
2007-11-07 09:40:00,23.88,23.9,23.82,23.89,136200.0,15.889,15.9023,15.8491,15.8957,136200.0
2007-11-07 09:45:00,23.89,23.96,23.84,23.87,163700.0,15.8957,15.9423,15.8624,15.8824,163700.0
2007-11-07 09:50:00,23.87,23.95,23.84,23.85,131000.0,15.8824,15.9356,15.8624,15.8691,131000.0
2007-11-07 09:55:00,23.84,23.88,23.8,23.84,78200.0,15.8624,15.889,15.8358,15.8624,78200.0
2007-11-07 10:00:00,23.84,23.94,23.81,23.94,73900.0,15.8624,15.9289,15.8424,15.9289,73900.0
2007-11-07 10:05:00,23.94,24.0,23.93,23.98,133100.0,15.9289,15.9689,15.9223,15.9556,133100.0
2007-11-07 10:10:00,23.99,24.0,23.95,23.95,87900.0,15.9622,15.9689,15.9356,15.9356,87900.0
2007-11-07 10:15:00,23.96,24.0,23.89,23.9,83100.0,15.9423,15.9689,15.8957,15.9023,83100.0
2007-11-07 10:20:00,23.89,23.98,23.89,23.98,127000.0,15.8957,15.9556,15.8957,15.9556,127000.0
2007-11-07 10:25:00,23.98,24.0,23.95,23.99,146400.0,15.9556,15.9689,15.9356,15.9622,146400.0
2007-11-07 10:30:00,24.0,24.0,23.96,23.97,217700.0,15.9689,15.9689,15.9423,15.9489,217700.0
2007-11-07 10:35:00,23.97,24.0,23.93,23.98,180100.0,15.9489,15.9689,15.9223,15.9556,180100.0
2007-11-07 10:40:00,23.97,23.98,23.95,23.96,145100.0,15.9489,15.9556,15.9356,15.9423,145100.0
2007-11-07 10:45:00,23.95,24.01,23.93,23.98,153400.0,15.9356,15.9755,15.9223,15.9556,153400.0
2007-11-07 10:50:00,23.98,24.0,23.97,23.98,156200.0,15.9556,15.9689,15.9489,15.9556,156200.0
2007-11-07 10:55:00,23.98,23.98,23.93,23.95,175500.0,15.9556,15.9556,15.9223,15.9356,175500.0
2007-11-07 11:00:00,23.95,23.99,23.94,23.95,166200.0,15.9356,15.9622,15.9289,15.9356,166200.0
2007-11-07 11:05:00,23.95,23.98,23.93,23.96,145200.0,15.9356,15.9556,15.9223,15.9423,145200.0
2007-11-07 11:10:00,23.96,23.98,23.93,23.97,137300.0,15.9423,15.9556,15.9223,15.9489,137300.0
2007-11-07 11:15:00,23.97,23.99,23.96,23.98,65400.0,15.9489,15.9622,15.9423,15.9556,65400.0
2007-11-07 11:20:00,23.97,24.0,23.95,24.0,191000.0,15.9489,15.9689,15.9356,15.9689,191000.0
2007-11-07 11:25:00,24.0,24.05,23.97,23.98,519300.0,15.9689,16.0021,15.9489,15.9556,519300.0
2007-11-07 11:30:00,23.99,24.0,23.91,23.94,93200.0,15.9622,15.9689,15.909,15.9289,93200.0
2007-11-07 11:35:00,23.94,23.95,23.9,23.94,166600.0,15.9289,15.9356,15.9023,15.9289,166600.0
2007-11-07 11:40:00,23.94,23.99,23.93,23.95,113800.0,15.9289,15.9622,15.9223,15.9356,113800.0
2007-11-07 11:45:00,23.94,23.95,23.92,23.93,33400.0,15.9289,15.9356,15.9156,15.9223,33400.0
2007-11-07 11:50:00,23.92,23.93,23.89,23.9,65000.0,15.9156,15.9223,15.8957,15.9023,65000.0
2007-11-07 11:55:00,23.9,23.93,23.86,23.88,72600.0,15.9023,15.9223,15.8757,15.889,72600.0
2007-11-07 12:00:00,23.88,23.88,23.77,23.82,169100.0,15.889,15.889,15.8158,15.8491,169100.0
2007-11-07 12:05:00,23.81,23.85,23.8,23.85,57400.0,15.8424,15.8691,15.8358,15.8691,57400.0
2007-11-07 12:10:00,23.84,23.85,23.75,23.76,189900.0,15.8624,15.8691,15.8025,15.8092,189900.0
2007-11-07 12:15:00,23.76,23.77,23.72,23.74,72000.0,15.8092,15.8158,15.7826,15.7959,72000.0
2007-11-07 12:20:00,23.73,23.82,23.72,23.79,65200.0,15.7892,15.8491,15.7826,15.8291,65200.0
2007-11-07 12:25:00,23.79,23.87,23.77,23.86,111000.0,15.8291,15.8824,15.8158,15.8757,111000.0
2007-11-07 12:30:00,23.85,23.96,23.83,23.89,182400.0,15.8691,15.9423,15.8558,15.8957,182400.0
2007-11-07 12:35:00,23.89,23.93,23.86,23.9,61400.0,15.8957,15.9223,15.8757,15.9023,61400.0
2007-11-07 12:40:00,23.91,23.91,23.85,23.87,58800.0,15.909,15.909,15.8691,15.8824,58800.0
2007-11-07 12:45:00,23.86,23.89,23.77,23.79,79500.0,15.8757,15.8957,15.8158,15.8291,79500.0
2007-11-07 12:50:00,23.79,23.8,23.73,23.8,83200.0,15.8291,15.8358,15.7892,15.8358,83200.0
2007-11-07 12:55:00,23.8,23.83,23.74,23.74,61400.0,15.8358,15.8558,15.7959,15.7959,61400.0
2007-11-07 13:00:00,23.75,23.78,23.73,23.76,63200.0,15.8025,15.8225,15.7892,15.8092,63200.0
2007-11-07 13:05:00,23.75,23.82,23.72,23.75,98900.0,15.8025,15.8491,15.7826,15.8025,98900.0
2007-11-07 13:10:00,23.75,23.76,23.69,23.7,98300.0,15.8025,15.8092,15.7626,15.7693,98300.0
2007-11-07 13:15:00,23.69,23.69,23.53,23.57,260300.0,15.7626,15.7626,15.6561,15.6828,260300.0
2007-11-07 13:20:00,23.57,23.61,23.54,23.57,234000.0,15.6828,15.7094,15.6628,15.6828,234000.0
2007-11-07 13:25:00,23.57,23.66,23.56,23.61,119200.0,15.6828,15.7426,15.6761,15.7094,119200.0
2007-11-07 13:30:00,23.62,23.72,23.62,23.68,87500.0,15.716,15.7826,15.716,15.756,87500.0
2007-11-07 13:35:00,23.68,23.71,23.62,23.68,91600.0,15.756,15.7759,15.716,15.756,91600.0
2007-11-07 13:40:00,23.68,23.75,23.64,23.67,89100.0,15.756,15.8025,15.7293,15.7493,89100.0
2007-11-07 13:45:00,23.68,23.75,23.65,23.73,130200.0,15.756,15.8025,15.736,15.7892,130200.0
2007-11-07 13:50:00,23.74,23.8,23.71,23.73,95800.0,15.7959,15.8358,15.7759,15.7892,95800.0
2007-11-07 13:55:00,23.72,23.8,23.7,23.73,95100.0,15.7826,15.8358,15.7693,15.7892,95100.0
2007-11-07 14:00:00,23.73,23.75,23.68,23.7,56000.0,15.7892,15.8025,15.756,15.7693,56000.0
2007-11-07 14:05:00,23.69,23.76,23.68,23.74,73000.0,15.7626,15.8092,15.756,15.7959,73000.0
2007-11-07 14:10:00,23.73,23.8,23.71,23.78,86000.0,15.7892,15.8358,15.7759,15.8225,86000.0
2007-11-07 14:15:00,23.78,23.83,23.74,23.78,95500.0,15.8225,15.8558,15.7959,15.8225,95500.0
2007-11-07 14:20:00,23.77,23.79,23.77,23.78,77700.0,15.8158,15.8291,15.8158,15.8225,77700.0
2007-11-07 14:25:00,23.78,23.83,23.77,23.81,82700.0,15.8225,15.8558,15.8158,15.8424,82700.0
2007-11-07 14:30:00,23.81,23.82,23.76,23.77,68400.0,15.8424,15.8491,15.8092,15.8158,68400.0
2007-11-07 14:35:00,23.77,23.77,23.72,23.75,61700.0,15.8158,15.8158,15.7826,15.8025,61700.0
2007-11-07 14:40:00,23.74,23.81,23.73,23.78,70300.0,15.7959,15.8424,15.7892,15.8225,70300.0
2007-11-07 14:45:00,23.78,23.79,23.7,23.7,72100.0,15.8225,15.8291,15.7693,15.7693,72100.0
2007-11-07 14:50:00,23.69,23.7,23.6,23.61,107800.0,15.7626,15.7693,15.7027,15.7094,107800.0
2007-11-07 14:55:00,23.6,23.67,23.54,23.63,269900.0,15.7027,15.7493,15.6628,15.7227,269900.0
2007-11-07 15:00:00,23.63,23.66,23.59,23.59,100300.0,15.7227,15.7426,15.6961,15.6961,100300.0
2007-11-07 15:05:00,23.59,23.74,23.59,23.7,299200.0,15.6961,15.7959,15.6961,15.7693,299200.0
2007-11-07 15:10:00,23.7,23.73,23.62,23.66,144000.0,15.7693,15.7892,15.716,15.7426,144000.0
2007-11-07 15:15:00,23.65,23.68,23.57,23.58,127000.0,15.736,15.756,15.6828,15.6894,127000.0
2007-11-07 15:20:00,23.58,23.64,23.55,23.56,291600.0,15.6894,15.7293,15.6695,15.6761,291600.0
2007-11-07 15:25:00,23.57,23.57,23.44,23.45,266500.0,15.6828,15.6828,15.5963,15.6029,266500.0
2007-11-07 15:30:00,23.45,23.57,23.45,23.52,260100.0,15.6029,15.6828,15.6029,15.6495,260100.0
2007-11-07 15:35:00,23.52,23.55,23.4,23.4,210400.0,15.6495,15.6695,15.5696,15.5696,210400.0
2007-11-07 15:40:00,23.41,23.6,23.4,23.45,421300.0,15.5763,15.7027,15.5696,15.6029,421300.0
2007-11-07 15:45:00,23.45,23.55,23.44,23.46,275500.0,15.6029,15.6695,15.5963,15.6096,275500.0
2007-11-07 15:50:00,23.46,23.47,23.39,23.41,378500.0,15.6096,15.6162,15.563,15.5763,378500.0
2007-11-07 15:55:00,23.41,23.45,23.33,23.36,456400.0,15.5763,15.6029,15.5231,15.543,456400.0
2007-11-08 09:30:00,23.4,23.41,23.0,23.03,393300.0,15.5696,15.5763,15.3035,15.3235,393300.0
2007-11-08 09:35:00,23.08,23.25,23.0,23.0,282000.0,15.3567,15.4698,15.3035,15.3035,282000.0
2007-11-08 09:40:00,23.0,23.02,22.61,22.66,453000.0,15.3035,15.3168,15.044,15.0773,453000.0
2007-11-08 09:45:00,22.66,22.66,22.4,22.47,596300.0,15.0773,15.0773,14.9043,14.9509,596300.0
2007-11-08 09:50:00,22.45,22.7,22.44,22.63,504900.0,14.9375,15.1039,14.9309,15.0573,504900.0
2007-11-08 09:55:00,22.63,22.68,22.58,22.61,494100.0,15.0573,15.0906,15.024,15.044,494100.0
2007-11-08 10:00:00,22.61,22.64,22.45,22.5,368400.0,15.044,15.064,14.9375,14.9708,368400.0
2007-11-08 10:05:00,22.5,22.5,22.34,22.4,531900.0,14.9708,14.9708,14.8644,14.9043,531900.0
2007-11-08 10:10:00,22.39,22.43,22.3,22.35,385600.0,14.8976,14.9242,14.8377,14.871,385600.0
2007-11-08 10:15:00,22.35,22.6,22.35,22.51,497500.0,14.871,15.0374,14.871,14.9775,497500.0
2007-11-08 10:20:00,22.51,22.71,22.5,22.71,409500.0,14.9775,15.1105,14.9708,15.1105,409500.0
2007-11-08 10:25:00,22.7,22.75,22.64,22.68,363700.0,15.1039,15.1372,15.064,15.0906,363700.0
2007-11-08 10:30:00,22.69,22.75,22.64,22.7,308500.0,15.0972,15.1372,15.064,15.1039,308500.0
2007-11-08 10:35:00,22.7,22.72,22.47,22.49,437700.0,15.1039,15.1172,14.9509,14.9642,437700.0
2007-11-08 10:40:00,22.5,22.64,22.45,22.63,280100.0,14.9708,15.064,14.9375,15.0573,280100.0
2007-11-08 10:45:00,22.62,22.75,22.56,22.73,298600.0,15.0507,15.1372,15.0107,15.1239,298600.0
2007-11-08 10:50:00,22.73,22.74,22.69,22.73,310100.0,15.1239,15.1305,15.0972,15.1239,310100.0
2007-11-08 10:55:00,22.73,22.79,22.72,22.75,195900.0,15.1239,15.1638,15.1172,15.1372,195900.0
2007-11-08 11:00:00,22.75,22.75,22.58,22.61,231700.0,15.1372,15.1372,15.024,15.044,231700.0
2007-11-08 11:05:00,22.61,22.64,22.56,22.57,219800.0,15.044,15.064,15.0107,15.0174,219800.0
2007-11-08 11:10:00,22.57,22.64,22.56,22.6,174400.0,15.0174,15.064,15.0107,15.0374,174400.0
2007-11-08 11:15:00,22.6,22.63,22.55,22.55,178200.0,15.0374,15.0573,15.0041,15.0041,178200.0
2007-11-08 11:20:00,22.55,22.56,22.47,22.49,210100.0,15.0041,15.0107,14.9509,14.9642,210100.0
2007-11-08 11:25:00,22.49,22.54,22.46,22.51,205900.0,14.9642,14.9974,14.9442,14.9775,205900.0
2007-11-08 11:30:00,22.51,22.56,22.45,22.45,160800.0,14.9775,15.0107,14.9375,14.9375,160800.0
2007-11-08 11:35:00,22.45,22.47,22.34,22.34,314700.0,14.9375,14.9509,14.8644,14.8644,314700.0
2007-11-08 11:40:00,22.35,22.36,22.16,22.17,540200.0,14.871,14.8777,14.7446,14.7512,540200.0
2007-11-08 11:45:00,22.16,22.25,22.11,22.19,513700.0,14.7446,14.8045,14.7113,14.7646,513700.0
2007-11-08 11:50:00,22.2,22.2,22.11,22.17,292200.0,14.7712,14.7712,14.7113,14.7512,292200.0
2007-11-08 11:55:00,22.17,22.18,22.06,22.09,297700.0,14.7512,14.7579,14.6781,14.698,297700.0
2007-11-08 12:00:00,22.09,22.16,22.06,22.09,265000.0,14.698,14.7446,14.6781,14.698,265000.0
2007-11-08 12:05:00,22.09,22.17,22.07,22.08,232700.0,14.698,14.7512,14.6847,14.6914,232700.0
2007-11-08 12:10:00,22.09,22.13,22.05,22.08,234100.0,14.698,14.7246,14.6714,14.6914,234100.0
2007-11-08 12:15:00,22.07,22.16,22.07,22.08,212100.0,14.6847,14.7446,14.6847,14.6914,212100.0
2007-11-08 12:20:00,22.08,22.11,22.05,22.06,481900.0,14.6914,14.7113,14.6714,14.6781,481900.0
2007-11-08 12:25:00,22.05,22.07,21.82,21.88,844200.0,14.6714,14.6847,14.5184,14.5583,844200.0
2007-11-08 12:30:00,21.89,21.94,21.81,21.85,404400.0,14.5649,14.5982,14.5117,14.5383,404400.0
2007-11-08 12:35:00,21.86,21.88,21.41,21.48,789200.0,14.545,14.5583,14.2456,14.2921,789200.0
2007-11-08 12:40:00,21.48,21.49,21.22,21.27,665400.0,14.2921,14.2988,14.1191,14.1524,665400.0
2007-11-08 12:45:00,21.28,21.3,20.85,21.0,889800.0,14.1591,14.1724,13.873,13.9728,889800.0
2007-11-08 12:50:00,21.0,21.32,21.0,21.3,618800.0,13.9728,14.1857,13.9728,14.1724,618800.0
2007-11-08 12:55:00,21.3,21.77,21.25,21.71,652900.0,14.1724,14.4851,14.1391,14.4452,652900.0
2007-11-08 13:00:00,21.71,21.73,21.49,21.66,394800.0,14.4452,14.4585,14.2988,14.4119,394800.0
2007-11-08 13:05:00,21.66,21.7,21.59,21.7,319600.0,14.4119,14.4385,14.3653,14.4385,319600.0
2007-11-08 13:10:00,21.7,21.84,21.6,21.67,402900.0,14.4385,14.5317,14.372,14.4186,402900.0
2007-11-08 13:15:00,21.67,21.95,21.62,21.94,528300.0,14.4186,14.6049,14.3853,14.5982,528300.0
2007-11-08 13:20:00,21.94,21.99,21.78,21.87,431900.0,14.5982,14.6315,14.4917,14.5516,431900.0
2007-11-08 13:25:00,21.86,22.0,21.85,21.98,380900.0,14.545,14.6381,14.5383,14.6248,380900.0
2007-11-08 13:30:00,21.98,22.02,21.95,21.96,318900.0,14.6248,14.6514,14.6049,14.6115,318900.0
2007-11-08 13:35:00,21.96,22.09,21.95,22.03,393300.0,14.6115,14.698,14.6049,14.6581,393300.0
2007-11-08 13:40:00,22.04,22.15,21.98,22.12,367800.0,14.6647,14.7379,14.6248,14.718,367800.0
2007-11-08 13:45:00,22.1,22.12,22.05,22.06,259500.0,14.7047,14.718,14.6714,14.6781,259500.0
2007-11-08 13:50:00,22.06,22.08,22.0,22.03,242000.0,14.6781,14.6914,14.6381,14.6581,242000.0
2007-11-08 13:55:00,22.02,22.18,22.01,22.17,315300.0,14.6514,14.7579,14.6448,14.7512,315300.0
2007-11-08 14:00:00,22.18,22.19,22.04,22.07,252000.0,14.7579,14.7646,14.6647,14.6847,252000.0
2007-11-08 14:05:00,22.08,22.08,21.91,21.92,346500.0,14.6914,14.6914,14.5782,14.5849,346500.0
2007-11-08 14:10:00,21.92,21.94,21.81,21.83,298200.0,14.5849,14.5982,14.5117,14.525,298200.0
2007-11-08 14:15:00,21.84,21.87,21.77,21.79,175400.0,14.5317,14.5516,14.4851,14.4984,175400.0
2007-11-08 14:20:00,21.8,21.89,21.8,21.87,223200.0,14.5051,14.5649,14.5051,14.5516,223200.0
2007-11-08 14:25:00,21.87,21.88,21.78,21.8,212500.0,14.5516,14.5583,14.4917,14.5051,212500.0
2007-11-08 14:30:00,21.8,21.88,21.77,21.85,205400.0,14.5051,14.5583,14.4851,14.5383,205400.0
2007-11-08 14:35:00,21.85,21.86,21.79,21.81,274600.0,14.5383,14.545,14.4984,14.5117,274600.0
2007-11-08 14:40:00,21.81,21.82,21.68,21.69,359800.0,14.5117,14.5184,14.4252,14.4319,359800.0
2007-11-08 14:45:00,21.69,21.71,21.61,21.71,341800.0,14.4319,14.4452,14.3786,14.4452,341800.0
2007-11-08 14:50:00,21.71,21.75,21.69,21.7,327600.0,14.4452,14.4718,14.4319,14.4385,327600.0
2007-11-08 14:55:00,21.69,21.8,21.66,21.8,341100.0,14.4319,14.5051,14.4119,14.5051,341100.0
2007-11-08 15:00:00,21.8,21.92,21.79,21.79,541500.0,14.5051,14.5849,14.4984,14.4984,541500.0
2007-11-08 15:05:00,21.8,21.87,21.79,21.82,528900.0,14.5051,14.5516,14.4984,14.5184,528900.0
2007-11-08 15:10:00,21.82,21.93,21.76,21.93,308800.0,14.5184,14.5916,14.4784,14.5916,308800.0
2007-11-08 15:15:00,21.93,21.96,21.85,21.96,324700.0,14.5916,14.6115,14.5383,14.6115,324700.0
2007-11-08 15:20:00,21.95,22.0,21.95,21.97,536600.0,14.6049,14.6381,14.6049,14.6182,536600.0
2007-11-08 15:25:00,21.97,22.0,21.92,21.94,539600.0,14.6182,14.6381,14.5849,14.5982,539600.0
2007-11-08 15:30:00,21.95,21.99,21.71,21.79,468100.0,14.6049,14.6315,14.4452,14.4984,468100.0
2007-11-08 15:35:00,21.79,21.92,21.72,21.74,762800.0,14.4984,14.5849,14.4518,14.4651,762800.0
2007-11-08 15:40:00,21.74,21.91,21.73,21.9,689000.0,14.4651,14.5782,14.4585,14.5716,689000.0
2007-11-08 15:45:00,21.9,22.07,21.87,22.05,785500.0,14.5716,14.6847,14.5516,14.6714,785500.0
2007-11-08 15:50:00,22.06,22.06,21.99,22.02,762100.0,14.6781,14.6781,14.6315,14.6514,762100.0
2007-11-08 15:55:00,22.02,22.06,21.95,21.95,869500.0,14.6514,14.6781,14.6049,14.6049,869500.0
2007-11-09 09:30:00,21.62,21.68,21.52,21.54,328400.0,14.3853,14.4252,14.3188,14.3321,328400.0
2007-11-09 09:35:00,21.54,21.56,21.4,21.54,193800.0,14.3321,14.3454,14.2389,14.3321,193800.0
2007-11-09 09:40:00,21.54,21.54,21.48,21.54,187500.0,14.3321,14.3321,14.2921,14.3321,187500.0
2007-11-09 09:45:00,21.54,21.71,21.54,21.63,278200.0,14.3321,14.4452,14.3321,14.3919,278200.0
2007-11-09 09:50:00,21.62,21.63,21.51,21.51,206200.0,14.3853,14.3919,14.3121,14.3121,206200.0
2007-11-09 09:55:00,21.51,21.56,21.47,21.47,201300.0,14.3121,14.3454,14.2855,14.2855,201300.0
2007-11-09 10:00:00,21.47,21.55,21.36,21.47,401100.0,14.2855,14.3387,14.2123,14.2855,401100.0
2007-11-09 10:05:00,21.48,21.51,21.35,21.38,477000.0,14.2921,14.3121,14.2056,14.2256,477000.0
2007-11-09 10:10:00,21.37,21.52,21.37,21.4,562900.0,14.2189,14.3188,14.2189,14.2389,562900.0
2007-11-09 10:15:00,21.4,21.43,21.35,21.37,344600.0,14.2389,14.2589,14.2056,14.2189,344600.0
2007-11-09 10:20:00,21.37,21.37,21.31,21.31,414700.0,14.2189,14.2189,14.179,14.179,414700.0
2007-11-09 10:25:00,21.31,21.36,21.28,21.34,853400.0,14.179,14.2123,14.1591,14.199,853400.0
2007-11-09 10:30:00,21.34,21.44,21.34,21.44,733700.0,14.199,14.2655,14.199,14.2655,733700.0
2007-11-09 10:35:00,21.44,21.52,21.43,21.5,673100.0,14.2655,14.3188,14.2589,14.3054,673100.0
2007-11-09 10:40:00,21.5,21.53,21.49,21.51,272600.0,14.3054,14.3254,14.2988,14.3121,272600.0
2007-11-09 10:45:00,21.5,21.51,21.45,21.46,316600.0,14.3054,14.3121,14.2722,14.2788,316600.0
2007-11-09 10:50:00,21.46,21.49,21.41,21.44,322300.0,14.2788,14.2988,14.2456,14.2655,322300.0
2007-11-09 10:55:00,21.43,21.53,21.43,21.53,169100.0,14.2589,14.3254,14.2589,14.3254,169100.0
2007-11-09 11:00:00,21.52,21.59,21.47,21.53,190600.0,14.3188,14.3653,14.2855,14.3254,190600.0
2007-11-09 11:05:00,21.52,21.59,21.43,21.43,361700.0,14.3188,14.3653,14.2589,14.2589,361700.0
2007-11-09 11:10:00,21.43,21.53,21.42,21.47,289100.0,14.2589,14.3254,14.2522,14.2855,289100.0
2007-11-09 11:15:00,21.47,21.51,21.43,21.5,381300.0,14.2855,14.3121,14.2589,14.3054,381300.0
2007-11-09 11:20:00,21.51,21.62,21.5,21.62,609000.0,14.3121,14.3853,14.3054,14.3853,609000.0
2007-11-09 11:25:00,21.61,21.72,21.59,21.64,301200.0,14.3786,14.4518,14.3653,14.3986,301200.0
2007-11-09 11:30:00,21.63,21.77,21.63,21.66,227300.0,14.3919,14.4851,14.3919,14.4119,227300.0
2007-11-09 11:35:00,21.65,21.84,21.61,21.77,410900.0,14.4053,14.5317,14.3786,14.4851,410900.0
2007-11-09 11:40:00,21.78,21.85,21.75,21.81,128100.0,14.4917,14.5383,14.4718,14.5117,128100.0
2007-11-09 11:45:00,21.81,22.0,21.76,21.95,336500.0,14.5117,14.6381,14.4784,14.6049,336500.0
2007-11-09 11:50:00,21.94,21.99,21.88,21.98,177400.0,14.5982,14.6315,14.5583,14.6248,177400.0
2007-11-09 11:55:00,21.97,22.04,21.94,22.0,255300.0,14.6182,14.6647,14.5982,14.6381,255300.0
2007-11-09 12:00:00,22.0,22.0,21.9,21.92,164600.0,14.6381,14.6381,14.5716,14.5849,164600.0
2007-11-09 12:05:00,21.91,22.01,21.9,22.0,271500.0,14.5782,14.6448,14.5716,14.6381,271500.0
2007-11-09 12:10:00,21.99,22.0,21.9,21.9,96800.0,14.6315,14.6381,14.5716,14.5716,96800.0
2007-11-09 12:15:00,21.9,21.91,21.85,21.89,176200.0,14.5716,14.5782,14.5383,14.5649,176200.0
2007-11-09 12:20:00,21.88,21.92,21.85,21.85,87500.0,14.5583,14.5849,14.5383,14.5383,87500.0
2007-11-09 12:25:00,21.85,21.9,21.83,21.88,104400.0,14.5383,14.5716,14.525,14.5583,104400.0
2007-11-09 12:30:00,21.88,21.91,21.81,21.82,150000.0,14.5583,14.5782,14.5117,14.5184,150000.0
2007-11-09 12:35:00,21.82,22.0,21.82,21.93,234200.0,14.5184,14.6381,14.5184,14.5916,234200.0
2007-11-09 12:40:00,21.92,22.0,21.83,21.83,146700.0,14.5849,14.6381,14.525,14.525,146700.0
2007-11-09 12:45:00,21.83,21.93,21.8,21.82,84000.0,14.525,14.5916,14.5051,14.5184,84000.0
2007-11-09 12:50:00,21.82,21.82,21.75,21.79,66300.0,14.5184,14.5184,14.4718,14.4984,66300.0
2007-11-09 12:55:00,21.79,21.82,21.76,21.8,46700.0,14.4984,14.5184,14.4784,14.5051,46700.0
2007-11-09 13:00:00,21.8,21.81,21.71,21.76,135000.0,14.5051,14.5117,14.4452,14.4784,135000.0
2007-11-09 13:05:00,21.76,21.76,21.66,21.74,76500.0,14.4784,14.4784,14.4119,14.4651,76500.0
2007-11-09 13:10:00,21.74,21.75,21.7,21.71,71500.0,14.4651,14.4718,14.4385,14.4452,71500.0
2007-11-09 13:15:00,21.72,21.75,21.67,21.74,127100.0,14.4518,14.4718,14.4186,14.4651,127100.0
2007-11-09 13:20:00,21.74,21.75,21.65,21.74,106800.0,14.4651,14.4718,14.4053,14.4651,106800.0
2007-11-09 13:25:00,21.74,21.76,21.65,21.76,163400.0,14.4651,14.4784,14.4053,14.4784,163400.0
2007-11-09 13:30:00,21.75,21.81,21.74,21.78,125500.0,14.4718,14.5117,14.4651,14.4917,125500.0
2007-11-09 13:35:00,21.79,21.79,21.7,21.76,68900.0,14.4984,14.4984,14.4385,14.4784,68900.0
2007-11-09 13:40:00,21.75,21.76,21.65,21.68,95500.0,14.4718,14.4784,14.4053,14.4252,95500.0
2007-11-09 13:45:00,21.67,21.77,21.66,21.71,116500.0,14.4186,14.4851,14.4119,14.4452,116500.0
2007-11-09 13:50:00,21.7,21.75,21.69,21.71,72600.0,14.4385,14.4718,14.4319,14.4452,72600.0
2007-11-09 13:55:00,21.71,21.73,21.62,21.65,103600.0,14.4452,14.4585,14.3853,14.4053,103600.0
2007-11-09 14:00:00,21.65,21.72,21.6,21.71,238800.0,14.4053,14.4518,14.372,14.4452,238800.0
2007-11-09 14:05:00,21.71,21.78,21.69,21.78,151200.0,14.4452,14.4917,14.4319,14.4917,151200.0
2007-11-09 14:10:00,21.77,21.86,21.74,21.81,133000.0,14.4851,14.545,14.4651,14.5117,133000.0
2007-11-09 14:15:00,21.79,21.87,21.76,21.87,116600.0,14.4984,14.5516,14.4784,14.5516,116600.0
2007-11-09 14:20:00,21.87,21.95,21.87,21.94,115900.0,14.5516,14.6049,14.5516,14.5982,115900.0
2007-11-09 14:25:00,21.95,21.98,21.88,21.9,150400.0,14.6049,14.6248,14.5583,14.5716,150400.0
2007-11-09 14:30:00,21.89,21.94,21.8,21.93,281600.0,14.5649,14.5982,14.5051,14.5916,281600.0
2007-11-09 14:35:00,21.94,21.95,21.85,21.94,169700.0,14.5982,14.6049,14.5383,14.5982,169700.0
2007-11-09 14:40:00,21.93,21.98,21.9,21.92,156600.0,14.5916,14.6248,14.5716,14.5849,156600.0
2007-11-09 14:45:00,21.92,21.94,21.86,21.9,111900.0,14.5849,14.5982,14.545,14.5716,111900.0
2007-11-09 14:50:00,21.9,21.93,21.86,21.89,150600.0,14.5716,14.5916,14.545,14.5649,150600.0
2007-11-09 14:55:00,21.89,21.93,21.87,21.88,76300.0,14.5649,14.5916,14.5516,14.5583,76300.0
2007-11-09 15:00:00,21.88,21.97,21.86,21.87,119900.0,14.5583,14.6182,14.545,14.5516,119900.0
2007-11-09 15:05:00,21.86,21.9,21.82,21.89,164000.0,14.545,14.5716,14.5184,14.5649,164000.0
2007-11-09 15:10:00,21.89,21.93,21.86,21.87,126000.0,14.5649,14.5916,14.545,14.5516,126000.0
2007-11-09 15:15:00,21.87,21.93,21.84,21.85,230900.0,14.5516,14.5916,14.5317,14.5383,230900.0
2007-11-09 15:20:00,21.85,21.9,21.81,21.85,339000.0,14.5383,14.5716,14.5117,14.5383,339000.0
2007-11-09 15:25:00,21.85,21.88,21.82,21.85,270500.0,14.5383,14.5583,14.5184,14.5383,270500.0
2007-11-09 15:30:00,21.84,21.87,21.63,21.64,603500.0,14.5317,14.5516,14.3919,14.3986,603500.0
2007-11-09 15:35:00,21.64,21.66,21.54,21.59,776000.0,14.3986,14.4119,14.3321,14.3653,776000.0
2007-11-09 15:40:00,21.58,21.62,21.5,21.52,595500.0,14.3587,14.3853,14.3054,14.3188,595500.0
2007-11-09 15:45:00,21.53,21.57,21.39,21.4,445600.0,14.3254,14.352,14.2323,14.2389,445600.0
2007-11-09 15:50:00,21.39,21.42,21.33,21.37,633100.0,14.2323,14.2522,14.1923,14.2189,633100.0
2007-11-09 15:55:00,21.36,21.43,21.31,21.32,641300.0,14.2123,14.2589,14.179,14.1857,641300.0
2007-11-12 09:30:00,21.42,21.5,21.25,21.37,301900.0,14.2522,14.3054,14.1391,14.2189,301900.0
2007-11-12 09:35:00,21.39,21.7,21.32,21.7,200300.0,14.2323,14.4385,14.1857,14.4385,200300.0
2007-11-12 09:40:00,21.7,21.75,21.56,21.56,219500.0,14.4385,14.4718,14.3454,14.3454,219500.0
2007-11-12 09:45:00,21.56,21.62,21.41,21.42,188000.0,14.3454,14.3853,14.2456,14.2522,188000.0
2007-11-12 09:50:00,21.4,21.61,21.4,21.57,164200.0,14.2389,14.3786,14.2389,14.352,164200.0
2007-11-12 09:55:00,21.57,21.59,21.53,21.58,203200.0,14.352,14.3653,14.3254,14.3587,203200.0
2007-11-12 10:00:00,21.59,21.59,21.44,21.46,184000.0,14.3653,14.3653,14.2655,14.2788,184000.0
2007-11-12 10:05:00,21.46,21.52,21.45,21.45,161500.0,14.2788,14.3188,14.2722,14.2722,161500.0
2007-11-12 10:10:00,21.46,21.58,21.45,21.52,146800.0,14.2788,14.3587,14.2722,14.3188,146800.0
2007-11-12 10:15:00,21.51,21.59,21.49,21.59,179500.0,14.3121,14.3653,14.2988,14.3653,179500.0
2007-11-12 10:20:00,21.59,21.59,21.53,21.58,162400.0,14.3653,14.3653,14.3254,14.3587,162400.0
2007-11-12 10:25:00,21.58,21.59,21.53,21.57,120100.0,14.3587,14.3653,14.3254,14.352,120100.0
2007-11-12 10:30:00,21.58,21.59,21.55,21.58,178100.0,14.3587,14.3653,14.3387,14.3587,178100.0
2007-11-12 10:35:00,21.58,21.65,21.56,21.6,150800.0,14.3587,14.4053,14.3454,14.372,150800.0
2007-11-12 10:40:00,21.6,21.7,21.58,21.7,137200.0,14.372,14.4385,14.3587,14.4385,137200.0
2007-11-12 10:45:00,21.7,21.74,21.66,21.68,132900.0,14.4385,14.4651,14.4119,14.4252,132900.0
2007-11-12 10:50:00,21.68,21.73,21.61,21.65,137100.0,14.4252,14.4585,14.3786,14.4053,137100.0
2007-11-12 10:55:00,21.65,21.72,21.62,21.65,175400.0,14.4053,14.4518,14.3853,14.4053,175400.0
2007-11-12 11:00:00,21.65,21.65,21.6,21.62,188400.0,14.4053,14.4053,14.372,14.3853,188400.0
2007-11-12 11:05:00,21.63,21.72,21.61,21.68,97900.0,14.3919,14.4518,14.3786,14.4252,97900.0
2007-11-12 11:10:00,21.68,21.7,21.64,21.65,121400.0,14.4252,14.4385,14.3986,14.4053,121400.0
2007-11-12 11:15:00,21.65,21.7,21.63,21.66,125500.0,14.4053,14.4385,14.3919,14.4119,125500.0
2007-11-12 11:20:00,21.66,21.69,21.64,21.68,119700.0,14.4119,14.4319,14.3986,14.4252,119700.0
2007-11-12 11:25:00,21.68,21.74,21.67,21.73,129000.0,14.4252,14.4651,14.4186,14.4585,129000.0
2007-11-12 11:30:00,21.71,21.74,21.69,21.73,177400.0,14.4452,14.4651,14.4319,14.4585,177400.0
2007-11-12 11:35:00,21.73,21.74,21.65,21.68,108800.0,14.4585,14.4651,14.4053,14.4252,108800.0
2007-11-12 11:40:00,21.68,21.7,21.65,21.67,121500.0,14.4252,14.4385,14.4053,14.4186,121500.0
2007-11-12 11:45:00,21.66,21.67,21.61,21.64,78700.0,14.4119,14.4186,14.3786,14.3986,78700.0
2007-11-12 11:50:00,21.64,21.64,21.55,21.61,127100.0,14.3986,14.3986,14.3387,14.3786,127100.0
2007-11-12 11:55:00,21.61,21.65,21.6,21.64,58000.0,14.3786,14.4053,14.372,14.3986,58000.0
2007-11-12 12:00:00,21.63,21.65,21.63,21.65,67200.0,14.3919,14.4053,14.3919,14.4053,67200.0
2007-11-12 12:05:00,21.65,21.66,21.6,21.65,79700.0,14.4053,14.4119,14.372,14.4053,79700.0
2007-11-12 12:10:00,21.65,21.66,21.6,21.64,54400.0,14.4053,14.4119,14.372,14.3986,54400.0
2007-11-12 12:15:00,21.64,21.67,21.61,21.66,81800.0,14.3986,14.4186,14.3786,14.4119,81800.0
2007-11-12 12:20:00,21.67,21.69,21.63,21.64,179900.0,14.4186,14.4319,14.3919,14.3986,179900.0
2007-11-12 12:25:00,21.63,21.64,21.61,21.64,47300.0,14.3919,14.3986,14.3786,14.3986,47300.0
2007-11-12 12:30:00,21.64,21.66,21.63,21.65,93400.0,14.3986,14.4119,14.3919,14.4053,93400.0
2007-11-12 12:35:00,21.66,21.66,21.65,21.65,87000.0,14.4119,14.4119,14.4053,14.4053,87000.0
2007-11-12 12:40:00,21.65,21.65,21.62,21.63,37800.0,14.4053,14.4053,14.3853,14.3919,37800.0
2007-11-12 12:45:00,21.63,21.63,21.6,21.6,49900.0,14.3919,14.3919,14.372,14.372,49900.0
2007-11-12 12:50:00,21.6,21.61,21.56,21.57,81800.0,14.372,14.3786,14.3454,14.352,81800.0
2007-11-12 12:55:00,21.57,21.58,21.52,21.53,67100.0,14.352,14.3587,14.3188,14.3254,67100.0
2007-11-12 13:00:00,21.53,21.54,21.49,21.5,114400.0,14.3254,14.3321,14.2988,14.3054,114400.0
2007-11-12 13:05:00,21.5,21.5,21.42,21.42,91500.0,14.3054,14.3054,14.2522,14.2522,91500.0
2007-11-12 13:10:00,21.42,21.49,21.42,21.48,81100.0,14.2522,14.2988,14.2522,14.2921,81100.0
2007-11-12 13:15:00,21.47,21.49,21.43,21.48,77200.0,14.2855,14.2988,14.2589,14.2921,77200.0
2007-11-12 13:20:00,21.48,21.49,21.44,21.48,72300.0,14.2921,14.2988,14.2655,14.2921,72300.0
2007-11-12 13:25:00,21.48,21.53,21.48,21.53,46500.0,14.2921,14.3254,14.2921,14.3254,46500.0
2007-11-12 13:30:00,21.53,21.56,21.48,21.56,103500.0,14.3254,14.3454,14.2921,14.3454,103500.0
2007-11-12 13:35:00,21.56,21.59,21.48,21.51,220700.0,14.3454,14.3653,14.2921,14.3121,220700.0
2007-11-12 13:40:00,21.5,21.51,21.47,21.48,161900.0,14.3054,14.3121,14.2855,14.2921,161900.0
2007-11-12 13:45:00,21.49,21.51,21.46,21.51,177900.0,14.2988,14.3121,14.2788,14.3121,177900.0
2007-11-12 13:50:00,21.5,21.52,21.49,21.5,169100.0,14.3054,14.3188,14.2988,14.3054,169100.0
2007-11-12 13:55:00,21.51,21.53,21.4,21.51,207500.0,14.3121,14.3254,14.2389,14.3121,207500.0
2007-11-12 14:00:00,21.5,21.56,21.49,21.56,132500.0,14.3054,14.3454,14.2988,14.3454,132500.0
2007-11-12 14:05:00,21.56,21.57,21.53,21.54,121800.0,14.3454,14.352,14.3254,14.3321,121800.0
2007-11-12 14:10:00,21.53,21.58,21.53,21.57,99900.0,14.3254,14.3587,14.3254,14.352,99900.0
2007-11-12 14:15:00,21.57,21.61,21.54,21.6,268900.0,14.352,14.3786,14.3321,14.372,268900.0
2007-11-12 14:20:00,21.6,21.65,21.57,21.64,202800.0,14.372,14.4053,14.352,14.3986,202800.0
2007-11-12 14:25:00,21.64,21.65,21.58,21.6,189400.0,14.3986,14.4053,14.3587,14.372,189400.0
2007-11-12 14:30:00,21.59,21.65,21.59,21.65,165600.0,14.3653,14.4053,14.3653,14.4053,165600.0
2007-11-12 14:35:00,21.65,21.66,21.62,21.65,108600.0,14.4053,14.4119,14.3853,14.4053,108600.0
2007-11-12 14:40:00,21.65,21.7,21.64,21.64,179600.0,14.4053,14.4385,14.3986,14.3986,179600.0
2007-11-12 14:45:00,21.63,21.64,21.62,21.63,239300.0,14.3919,14.3986,14.3853,14.3919,239300.0
2007-11-12 14:50:00,21.63,21.63,21.54,21.58,173800.0,14.3919,14.3919,14.3321,14.3587,173800.0
2007-11-12 14:55:00,21.57,21.69,21.54,21.69,307500.0,14.352,14.4319,14.3321,14.4319,307500.0
2007-11-12 15:00:00,21.68,21.7,21.62,21.65,519800.0,14.4252,14.4385,14.3853,14.4053,519800.0
2007-11-12 15:05:00,21.66,21.66,21.56,21.64,250500.0,14.4119,14.4119,14.3454,14.3986,250500.0
2007-11-12 15:10:00,21.63,21.7,21.61,21.66,191100.0,14.3919,14.4385,14.3786,14.4119,191100.0
2007-11-12 15:15:00,21.67,21.7,21.62,21.66,171500.0,14.4186,14.4385,14.3853,14.4119,171500.0
2007-11-12 15:20:00,21.65,21.68,21.61,21.65,192300.0,14.4053,14.4252,14.3786,14.4053,192300.0
2007-11-12 15:25:00,21.64,21.66,21.52,21.52,288700.0,14.3986,14.4119,14.3188,14.3188,288700.0
2007-11-12 15:30:00,21.52,21.59,21.51,21.58,191300.0,14.3188,14.3653,14.3121,14.3587,191300.0
2007-11-12 15:35:00,21.57,21.58,21.49,21.55,187100.0,14.352,14.3587,14.2988,14.3387,187100.0
2007-11-12 15:40:00,21.54,21.56,21.45,21.45,381000.0,14.3321,14.3454,14.2722,14.2722,381000.0
2007-11-12 15:45:00,21.45,21.46,21.4,21.43,357000.0,14.2722,14.2788,14.2389,14.2589,357000.0
2007-11-12 15:50:00,21.44,21.5,21.38,21.49,506300.0,14.2655,14.3054,14.2256,14.2988,506300.0
2007-11-12 15:55:00,21.49,21.51,21.46,21.46,500200.0,14.2988,14.3121,14.2788,14.2788,500200.0
2007-11-13 09:30:00,23.4,23.5,23.08,23.25,1468600.0,15.6027,15.6694,15.3893,15.5027,1468600.0
2007-11-13 09:35:00,23.27,23.5,23.14,23.21,1033700.0,15.516,15.6694,15.4294,15.476,1033700.0
2007-11-13 09:40:00,23.2,23.3,23.05,23.29,951500.0,15.4694,15.536,15.3693,15.5294,951500.0
2007-11-13 09:45:00,23.29,23.29,23.07,23.28,524000.0,15.5294,15.5294,15.3827,15.5227,524000.0
2007-11-13 09:50:00,23.3,23.3,23.16,23.27,592400.0,15.536,15.536,15.4427,15.516,592400.0
2007-11-13 09:55:00,23.27,23.29,23.12,23.15,574700.0,15.516,15.5294,15.416,15.436,574700.0
2007-11-13 10:00:00,23.16,23.21,23.13,23.13,319300.0,15.4427,15.476,15.4227,15.4227,319300.0
2007-11-13 10:05:00,23.13,23.2,23.12,23.16,240900.0,15.4227,15.4694,15.416,15.4427,240900.0
2007-11-13 10:10:00,23.16,24.0,23.0,23.06,440900.0,15.4427,16.0028,15.336,15.376,440900.0
2007-11-13 10:15:00,23.06,23.23,23.06,23.2,360200.0,15.376,15.4894,15.376,15.4694,360200.0
2007-11-13 10:20:00,23.2,23.26,23.09,23.17,267800.0,15.4694,15.5094,15.396,15.4494,267800.0
2007-11-13 10:25:00,23.16,23.18,23.05,23.05,184700.0,15.4427,15.456,15.3693,15.3693,184700.0
2007-11-13 10:30:00,23.06,23.12,23.02,23.03,239300.0,15.376,15.416,15.3493,15.356,239300.0
2007-11-13 10:35:00,23.03,23.04,22.9,22.94,342400.0,15.356,15.3627,15.2693,15.296,342400.0
2007-11-13 10:40:00,22.94,22.99,22.84,22.95,336000.0,15.296,15.3293,15.2293,15.3027,336000.0
2007-11-13 10:45:00,22.94,22.99,22.91,22.94,156800.0,15.296,15.3293,15.276,15.296,156800.0
2007-11-13 10:50:00,22.94,23.15,22.93,23.01,315200.0,15.296,15.436,15.2893,15.3427,315200.0
2007-11-13 10:55:00,23.01,23.09,22.97,23.03,218200.0,15.3427,15.396,15.316,15.356,218200.0
2007-11-13 11:00:00,23.04,23.09,23.0,23.09,114700.0,15.3627,15.396,15.336,15.396,114700.0
2007-11-13 11:05:00,23.09,23.11,23.06,23.08,353900.0,15.396,15.4094,15.376,15.3893,353900.0
2007-11-13 11:10:00,23.08,23.08,22.98,23.0,140900.0,15.3893,15.3893,15.3227,15.336,140900.0
2007-11-13 11:15:00,23.0,23.04,22.85,22.92,230000.0,15.336,15.3627,15.236,15.2827,230000.0
2007-11-13 11:20:00,22.92,23.15,22.92,23.08,271400.0,15.2827,15.436,15.2827,15.3893,271400.0
2007-11-13 11:25:00,23.09,23.25,23.09,23.24,543200.0,15.396,15.5027,15.396,15.496,543200.0
2007-11-13 11:30:00,23.24,23.25,23.09,23.09,149200.0,15.496,15.5027,15.396,15.396,149200.0
2007-11-13 11:35:00,23.1,23.1,23.08,23.1,130300.0,15.4027,15.4027,15.3893,15.4027,130300.0
2007-11-13 11:40:00,23.1,23.11,23.08,23.09,211200.0,15.4027,15.4094,15.3893,15.396,211200.0
2007-11-13 11:45:00,23.1,23.1,23.08,23.1,167000.0,15.4027,15.4027,15.3893,15.4027,167000.0
2007-11-13 11:50:00,23.09,23.1,23.08,23.1,84700.0,15.396,15.4027,15.3893,15.4027,84700.0
2007-11-13 11:55:00,23.1,23.1,23.09,23.09,120900.0,15.4027,15.4027,15.396,15.396,120900.0
2007-11-13 12:00:00,23.1,23.11,23.09,23.11,82600.0,15.4027,15.4094,15.396,15.4094,82600.0
2007-11-13 12:05:00,23.11,23.17,23.1,23.1,174200.0,15.4094,15.4494,15.4027,15.4027,174200.0
2007-11-13 12:10:00,23.1,23.14,23.08,23.09,103500.0,15.4027,15.4294,15.3893,15.396,103500.0
2007-11-13 12:15:00,23.09,23.1,23.08,23.09,64100.0,15.396,15.4027,15.3893,15.396,64100.0
2007-11-13 12:20:00,23.09,23.13,23.09,23.13,187800.0,15.396,15.4227,15.396,15.4227,187800.0
2007-11-13 12:25:00,23.13,23.14,23.09,23.1,248500.0,15.4227,15.4294,15.396,15.4027,248500.0
2007-11-13 12:30:00,23.1,23.11,23.09,23.09,128200.0,15.4027,15.4094,15.396,15.396,128200.0
2007-11-13 12:35:00,23.09,23.14,23.08,23.13,209600.0,15.396,15.4294,15.3893,15.4227,209600.0
2007-11-13 12:40:00,23.14,23.2,23.14,23.17,87700.0,15.4294,15.4694,15.4294,15.4494,87700.0
2007-11-13 12:45:00,23.17,23.18,23.03,23.05,113900.0,15.4494,15.456,15.356,15.3693,113900.0
2007-11-13 12:50:00,23.05,23.23,23.05,23.23,282100.0,15.3693,15.4894,15.3693,15.4894,282100.0
2007-11-13 12:55:00,23.23,23.27,23.2,23.25,462100.0,15.4894,15.516,15.4694,15.5027,462100.0
2007-11-13 13:00:00,23.25,23.29,23.22,23.25,272100.0,15.5027,15.5294,15.4827,15.5027,272100.0
2007-11-13 13:05:00,23.24,23.27,23.23,23.26,154500.0,15.496,15.516,15.4894,15.5094,154500.0
2007-11-13 13:10:00,23.26,23.27,23.25,23.26,114200.0,15.5094,15.516,15.5027,15.5094,114200.0
2007-11-13 13:15:00,23.26,23.26,23.25,23.25,57900.0,15.5094,15.5094,15.5027,15.5027,57900.0
2007-11-13 13:20:00,23.25,23.27,23.23,23.26,117800.0,15.5027,15.516,15.4894,15.5094,117800.0
2007-11-13 13:25:00,23.26,23.32,23.25,23.32,146300.0,15.5094,15.5494,15.5027,15.5494,146300.0
2007-11-13 13:30:00,23.32,23.33,23.24,23.25,129400.0,15.5494,15.556,15.496,15.5027,129400.0
2007-11-13 13:35:00,23.24,23.25,23.17,23.19,204700.0,15.496,15.5027,15.4494,15.4627,204700.0
2007-11-13 13:40:00,23.19,23.19,23.14,23.18,178700.0,15.4627,15.4627,15.4294,15.456,178700.0
2007-11-13 13:45:00,23.17,23.19,23.13,23.15,226400.0,15.4494,15.4627,15.4227,15.436,226400.0
2007-11-13 13:50:00,23.16,23.19,23.11,23.12,166400.0,15.4427,15.4627,15.4094,15.416,166400.0
2007-11-13 13:55:00,23.11,23.14,23.11,23.11,159300.0,15.4094,15.4294,15.4094,15.4094,159300.0
2007-11-13 14:00:00,23.12,23.26,23.11,23.22,336700.0,15.416,15.5094,15.4094,15.4827,336700.0
2007-11-13 14:05:00,23.23,23.23,23.19,23.2,102700.0,15.4894,15.4894,15.4627,15.4694,102700.0
2007-11-13 14:10:00,23.19,23.22,23.15,23.17,160300.0,15.4627,15.4827,15.436,15.4494,160300.0
2007-11-13 14:15:00,23.16,23.2,23.15,23.19,108500.0,15.4427,15.4694,15.436,15.4627,108500.0
2007-11-13 14:20:00,23.19,23.2,23.16,23.17,62400.0,15.4627,15.4694,15.4427,15.4494,62400.0
2007-11-13 14:25:00,23.16,23.21,23.16,23.2,73000.0,15.4427,15.476,15.4427,15.4694,73000.0
2007-11-13 14:30:00,23.21,23.22,23.2,23.22,75900.0,15.476,15.4827,15.4694,15.4827,75900.0
2007-11-13 14:35:00,23.22,23.25,23.21,23.24,80100.0,15.4827,15.5027,15.476,15.496,80100.0
2007-11-13 14:40:00,23.25,23.25,23.22,23.23,93700.0,15.5027,15.5027,15.4827,15.4894,93700.0
2007-11-13 14:45:00,23.23,23.25,23.2,23.25,107900.0,15.4894,15.5027,15.4694,15.5027,107900.0
2007-11-13 14:50:00,23.25,23.25,23.22,23.23,43700.0,15.5027,15.5027,15.4827,15.4894,43700.0
2007-11-13 14:55:00,23.22,23.23,23.2,23.22,61200.0,15.4827,15.4894,15.4694,15.4827,61200.0
2007-11-13 15:00:00,23.22,23.27,23.22,23.25,271800.0,15.4827,15.516,15.4827,15.5027,271800.0
2007-11-13 15:05:00,23.25,23.32,23.25,23.31,132000.0,15.5027,15.5494,15.5027,15.5427,132000.0
2007-11-13 15:10:00,23.3,23.32,23.3,23.3,261600.0,15.536,15.5494,15.536,15.536,261600.0
2007-11-13 15:15:00,23.3,23.35,23.3,23.35,255500.0,15.536,15.5694,15.536,15.5694,255500.0
2007-11-13 15:20:00,23.34,23.35,23.33,23.33,112400.0,15.5627,15.5694,15.556,15.556,112400.0
2007-11-13 15:25:00,23.33,23.35,23.32,23.34,221500.0,15.556,15.5694,15.5494,15.5627,221500.0
2007-11-13 15:30:00,23.35,23.4,23.34,23.38,285100.0,15.5694,15.6027,15.5627,15.5894,285100.0
2007-11-13 15:35:00,23.38,23.48,23.38,23.48,401100.0,15.5894,15.6561,15.5894,15.6561,401100.0
2007-11-13 15:40:00,23.48,23.6,23.47,23.57,695600.0,15.6561,15.7361,15.6494,15.7161,695600.0
2007-11-13 15:45:00,23.57,23.63,23.5,23.5,654200.0,15.7161,15.7561,15.6694,15.6694,654200.0
2007-11-13 15:50:00,23.5,23.57,23.47,23.56,576000.0,15.6694,15.7161,15.6494,15.7094,576000.0
2007-11-13 15:55:00,23.56,23.6,23.5,23.56,1055100.0,15.7094,15.7361,15.6694,15.7094,1055100.0
2007-11-14 09:30:00,23.96,23.96,23.74,23.75,509100.0,15.9761,15.9761,15.8294,15.8361,509100.0
2007-11-14 09:35:00,23.76,23.88,23.7,23.88,284900.0,15.8428,15.9228,15.8028,15.9228,284900.0
2007-11-14 09:40:00,23.87,23.88,23.7,23.73,271300.0,15.9161,15.9228,15.8028,15.8228,271300.0
2007-11-14 09:45:00,23.75,23.79,23.73,23.77,246500.0,15.8361,15.8628,15.8228,15.8494,246500.0
2007-11-14 09:50:00,23.76,23.82,23.66,23.68,376000.0,15.8428,15.8828,15.7761,15.7894,376000.0
2007-11-14 09:55:00,23.67,23.83,23.67,23.75,200300.0,15.7828,15.8894,15.7828,15.8361,200300.0
2007-11-14 10:00:00,23.75,23.76,23.72,23.74,234000.0,15.8361,15.8428,15.8161,15.8294,234000.0
2007-11-14 10:05:00,23.75,23.77,23.62,23.65,164200.0,15.8361,15.8494,15.7494,15.7694,164200.0
2007-11-14 10:10:00,23.65,23.69,23.62,23.65,209500.0,15.7694,15.7961,15.7494,15.7694,209500.0
2007-11-14 10:15:00,23.66,23.76,23.63,23.66,308300.0,15.7761,15.8428,15.7561,15.7761,308300.0
2007-11-14 10:20:00,23.67,23.73,23.65,23.66,119700.0,15.7828,15.8228,15.7694,15.7761,119700.0
2007-11-14 10:25:00,23.67,23.71,23.63,23.65,190000.0,15.7828,15.8094,15.7561,15.7694,190000.0
2007-11-14 10:30:00,23.67,23.72,23.61,23.65,170600.0,15.7828,15.8161,15.7427,15.7694,170600.0
2007-11-14 10:35:00,23.65,23.7,23.64,23.69,134300.0,15.7694,15.8028,15.7627,15.7961,134300.0
2007-11-14 10:40:00,23.69,23.7,23.64,23.65,109000.0,15.7961,15.8028,15.7627,15.7694,109000.0
2007-11-14 10:45:00,23.65,23.72,23.65,23.7,117000.0,15.7694,15.8161,15.7694,15.8028,117000.0
2007-11-14 10:50:00,23.71,23.72,23.69,23.7,82100.0,15.8094,15.8161,15.7961,15.8028,82100.0
2007-11-14 10:55:00,23.69,23.77,23.69,23.69,181200.0,15.7961,15.8494,15.7961,15.7961,181200.0
2007-11-14 11:00:00,23.69,23.75,23.63,23.74,132200.0,15.7961,15.8361,15.7561,15.8294,132200.0
2007-11-14 11:05:00,23.76,23.85,23.68,23.69,280300.0,15.8428,15.9028,15.7894,15.7961,280300.0
2007-11-14 11:10:00,23.69,23.75,23.65,23.69,128400.0,15.7961,15.8361,15.7694,15.7961,128400.0
2007-11-14 11:15:00,23.7,23.75,23.68,23.75,136400.0,15.8028,15.8361,15.7894,15.8361,136400.0
2007-11-14 11:20:00,23.75,23.85,23.71,23.74,198200.0,15.8361,15.9028,15.8094,15.8294,198200.0
2007-11-14 11:25:00,23.74,23.79,23.74,23.77,179200.0,15.8294,15.8628,15.8294,15.8494,179200.0
2007-11-14 11:30:00,23.77,23.8,23.75,23.79,105800.0,15.8494,15.8694,15.8361,15.8628,105800.0
2007-11-14 11:35:00,23.79,23.8,23.7,23.74,173100.0,15.8628,15.8694,15.8028,15.8294,173100.0
2007-11-14 11:40:00,23.74,23.8,23.73,23.8,156100.0,15.8294,15.8694,15.8228,15.8694,156100.0
2007-11-14 11:45:00,23.8,23.84,23.79,23.84,153400.0,15.8694,15.8961,15.8628,15.8961,153400.0
2007-11-14 11:50:00,23.84,23.91,23.84,23.89,193900.0,15.8961,15.9428,15.8961,15.9294,193900.0
2007-11-14 11:55:00,23.9,23.93,23.87,23.9,98900.0,15.9361,15.9561,15.9161,15.9361,98900.0
2007-11-14 12:00:00,23.9,23.92,23.9,23.91,40400.0,15.9361,15.9494,15.9361,15.9428,40400.0
2007-11-14 12:05:00,23.91,23.92,23.83,23.85,80600.0,15.9428,15.9494,15.8894,15.9028,80600.0
2007-11-14 12:10:00,23.84,23.94,23.84,23.94,73800.0,15.8961,15.9628,15.8961,15.9628,73800.0
2007-11-14 12:15:00,23.93,23.96,23.91,23.95,132400.0,15.9561,15.9761,15.9428,15.9694,132400.0
2007-11-14 12:20:00,23.95,24.0,23.95,23.99,133100.0,15.9694,16.0028,15.9694,15.9961,133100.0
2007-11-14 12:25:00,24.0,24.08,23.98,24.05,272800.0,16.0028,16.0561,15.9895,16.0361,272800.0
2007-11-14 12:30:00,24.05,24.09,24.03,24.05,139500.0,16.0361,16.0628,16.0228,16.0361,139500.0
2007-11-14 12:35:00,24.04,24.07,24.01,24.05,107100.0,16.0295,16.0495,16.0095,16.0361,107100.0
2007-11-14 12:40:00,24.05,24.08,24.0,24.01,214400.0,16.0361,16.0561,16.0028,16.0095,214400.0
2007-11-14 12:45:00,24.0,24.03,23.98,24.01,153000.0,16.0028,16.0228,15.9895,16.0095,153000.0
2007-11-14 12:50:00,24.01,24.04,23.99,24.0,254900.0,16.0095,16.0295,15.9961,16.0028,254900.0
2007-11-14 12:55:00,24.0,24.0,23.95,23.96,84900.0,16.0028,16.0028,15.9694,15.9761,84900.0
2007-11-14 13:00:00,23.96,24.0,23.94,23.95,69100.0,15.9761,16.0028,15.9628,15.9694,69100.0
2007-11-14 13:05:00,23.95,24.0,23.95,23.99,72300.0,15.9694,16.0028,15.9694,15.9961,72300.0
2007-11-14 13:10:00,24.0,24.01,23.99,24.0,142600.0,16.0028,16.0095,15.9961,16.0028,142600.0
2007-11-14 13:15:00,24.0,24.02,23.99,24.01,73000.0,16.0028,16.0161,15.9961,16.0095,73000.0
2007-11-14 13:20:00,24.02,24.07,24.01,24.06,68600.0,16.0161,16.0495,16.0095,16.0428,68600.0
2007-11-14 13:25:00,24.07,24.08,24.03,24.03,74500.0,16.0495,16.0561,16.0228,16.0228,74500.0
2007-11-14 13:30:00,24.02,24.04,23.99,24.02,2081200.0,16.0161,16.0295,15.9961,16.0161,2081200.0
2007-11-14 13:35:00,24.02,24.02,23.93,23.96,138500.0,16.0161,16.0161,15.9561,15.9761,138500.0
2007-11-14 13:40:00,23.96,24.0,23.96,23.98,168500.0,15.9761,16.0028,15.9761,15.9895,168500.0
2007-11-14 13:45:00,23.98,23.99,23.97,23.99,48800.0,15.9895,15.9961,15.9828,15.9961,48800.0
2007-11-14 13:50:00,23.99,24.0,23.96,23.97,67100.0,15.9961,16.0028,15.9761,15.9828,67100.0
2007-11-14 13:55:00,23.97,23.99,23.94,23.94,126900.0,15.9828,15.9961,15.9628,15.9628,126900.0
2007-11-14 14:00:00,23.93,23.94,23.84,23.88,140000.0,15.9561,15.9628,15.8961,15.9228,140000.0
2007-11-14 14:05:00,23.88,24.0,23.87,23.96,239500.0,15.9228,16.0028,15.9161,15.9761,239500.0
2007-11-14 14:10:00,23.96,23.99,23.95,23.98,124600.0,15.9761,15.9961,15.9694,15.9895,124600.0
2007-11-14 14:15:00,23.98,24.0,23.97,23.98,99900.0,15.9895,16.0028,15.9828,15.9895,99900.0
2007-11-14 14:20:00,23.99,24.04,23.94,23.97,155400.0,15.9961,16.0295,15.9628,15.9828,155400.0
2007-11-14 14:25:00,23.97,24.0,23.95,23.97,1963700.0,15.9828,16.0028,15.9694,15.9828,1963700.0
2007-11-14 14:30:00,23.96,24.0,23.95,23.98,76300.0,15.9761,16.0028,15.9694,15.9895,76300.0
2007-11-14 14:35:00,23.99,24.03,23.97,24.0,138000.0,15.9961,16.0228,15.9828,16.0028,138000.0
2007-11-14 14:40:00,24.01,24.03,23.96,24.01,85200.0,16.0095,16.0228,15.9761,16.0095,85200.0
2007-11-14 14:45:00,24.01,24.04,23.97,24.0,185200.0,16.0095,16.0295,15.9828,16.0028,185200.0
2007-11-14 14:50:00,23.99,24.02,23.98,23.99,94900.0,15.9961,16.0161,15.9895,15.9961,94900.0
2007-11-14 14:55:00,23.98,24.0,23.95,23.95,116500.0,15.9895,16.0028,15.9694,15.9694,116500.0
2007-11-14 15:00:00,23.95,24.0,23.94,23.94,168000.0,15.9694,16.0028,15.9628,15.9628,168000.0
2007-11-14 15:05:00,23.94,24.0,23.93,23.95,170700.0,15.9628,16.0028,15.9561,15.9694,170700.0
2007-11-14 15:10:00,23.95,23.99,23.93,23.95,178200.0,15.9694,15.9961,15.9561,15.9694,178200.0
2007-11-14 15:15:00,23.94,23.96,23.93,23.95,149000.0,15.9628,15.9761,15.9561,15.9694,149000.0
2007-11-14 15:20:00,23.94,23.95,23.89,23.9,268400.0,15.9628,15.9694,15.9294,15.9361,268400.0
2007-11-14 15:25:00,23.9,23.95,23.88,23.9,199000.0,15.9361,15.9694,15.9228,15.9361,199000.0
2007-11-14 15:30:00,23.89,23.91,23.79,23.79,302000.0,15.9294,15.9428,15.8628,15.8628,302000.0
2007-11-14 15:35:00,23.78,23.83,23.71,23.73,478200.0,15.8561,15.8894,15.8094,15.8228,478200.0
2007-11-14 15:40:00,23.72,23.74,23.64,23.72,279300.0,15.8161,15.8294,15.7627,15.8161,279300.0
2007-11-14 15:45:00,23.72,23.76,23.69,23.74,266700.0,15.8161,15.8428,15.7961,15.8294,266700.0
2007-11-14 15:50:00,23.73,23.73,23.51,23.54,675600.0,15.8228,15.8228,15.6761,15.6961,675600.0
2007-11-14 15:55:00,23.51,23.55,23.49,23.5,517500.0,15.6761,15.7027,15.6627,15.6694,517500.0
2007-11-15 09:30:00,23.7,23.88,23.57,23.85,609900.0,15.8028,15.9228,15.7161,15.9028,609900.0
2007-11-15 09:35:00,23.85,23.95,23.66,23.93,338600.0,15.9028,15.9694,15.7761,15.9561,338600.0
2007-11-15 09:40:00,23.92,23.99,23.83,23.9,329000.0,15.9494,15.9961,15.8894,15.9361,329000.0
2007-11-15 09:45:00,23.9,23.92,23.65,23.67,281300.0,15.9361,15.9494,15.7694,15.7828,281300.0
2007-11-15 09:50:00,23.67,23.71,23.64,23.68,388500.0,15.7828,15.8094,15.7627,15.7894,388500.0
2007-11-15 09:55:00,23.67,23.73,23.65,23.68,249900.0,15.7828,15.8228,15.7694,15.7894,249900.0
2007-11-15 10:00:00,23.67,23.68,23.6,23.64,198900.0,15.7828,15.7894,15.7361,15.7627,198900.0
2007-11-15 10:05:00,23.64,23.69,23.58,23.69,178900.0,15.7627,15.7961,15.7227,15.7961,178900.0
2007-11-15 10:10:00,23.69,23.72,23.65,23.7,380600.0,15.7961,15.8161,15.7694,15.8028,380600.0
2007-11-15 10:15:00,23.7,23.71,23.65,23.69,336600.0,15.8028,15.8094,15.7694,15.7961,336600.0
2007-11-15 10:20:00,23.69,23.71,23.66,23.71,166000.0,15.7961,15.8094,15.7761,15.8094,166000.0
2007-11-15 10:25:00,23.71,23.74,23.66,23.69,359600.0,15.8094,15.8294,15.7761,15.7961,359600.0
2007-11-15 10:30:00,23.69,23.75,23.68,23.71,347600.0,15.7961,15.8361,15.7894,15.8094,347600.0
2007-11-15 10:35:00,23.72,23.86,23.71,23.86,415500.0,15.8161,15.9094,15.8094,15.9094,415500.0
2007-11-15 10:40:00,23.86,23.9,23.82,23.87,148000.0,15.9094,15.9361,15.8828,15.9161,148000.0
2007-11-15 10:45:00,23.87,23.92,23.83,23.92,184400.0,15.9161,15.9494,15.8894,15.9494,184400.0
2007-11-15 10:50:00,23.91,23.93,23.89,23.9,235800.0,15.9428,15.9561,15.9294,15.9361,235800.0
2007-11-15 10:55:00,23.9,23.91,23.89,23.89,104300.0,15.9361,15.9428,15.9294,15.9294,104300.0
2007-11-15 11:00:00,23.9,23.93,23.82,23.88,334900.0,15.9361,15.9561,15.8828,15.9228,334900.0
2007-11-15 11:05:00,23.88,23.96,23.88,23.9,244600.0,15.9228,15.9761,15.9228,15.9361,244600.0
2007-11-15 11:10:00,23.9,24.0,23.89,23.98,143700.0,15.9361,16.0028,15.9294,15.9895,143700.0
2007-11-15 11:15:00,23.99,23.99,23.91,23.93,84900.0,15.9961,15.9961,15.9428,15.9561,84900.0
2007-11-15 11:20:00,23.94,24.0,23.92,23.99,123000.0,15.9628,16.0028,15.9494,15.9961,123000.0
2007-11-15 11:25:00,23.99,24.0,23.88,23.92,184500.0,15.9961,16.0028,15.9228,15.9494,184500.0
2007-11-15 11:30:00,23.92,23.94,23.85,23.86,269800.0,15.9494,15.9628,15.9028,15.9094,269800.0
2007-11-15 11:35:00,23.87,23.88,23.83,23.86,157500.0,15.9161,15.9228,15.8894,15.9094,157500.0
2007-11-15 11:40:00,23.86,23.86,23.74,23.8,176100.0,15.9094,15.9094,15.8294,15.8694,176100.0
2007-11-15 11:45:00,23.79,23.8,23.74,23.75,338100.0,15.8628,15.8694,15.8294,15.8361,338100.0
2007-11-15 11:50:00,23.75,23.78,23.62,23.62,283500.0,15.8361,15.8561,15.7494,15.7494,283500.0
2007-11-15 11:55:00,23.63,23.79,23.61,23.74,153100.0,15.7561,15.8628,15.7427,15.8294,153100.0
2007-11-15 12:00:00,23.74,23.84,23.73,23.78,183500.0,15.8294,15.8961,15.8228,15.8561,183500.0
2007-11-15 12:05:00,23.79,23.9,23.76,23.81,149900.0,15.8628,15.9361,15.8428,15.8761,149900.0
2007-11-15 12:10:00,23.82,23.83,23.74,23.75,151600.0,15.8828,15.8894,15.8294,15.8361,151600.0
2007-11-15 12:15:00,23.76,23.81,23.74,23.75,95600.0,15.8428,15.8761,15.8294,15.8361,95600.0
2007-11-15 12:20:00,23.75,23.76,23.73,23.75,118800.0,15.8361,15.8428,15.8228,15.8361,118800.0
2007-11-15 12:25:00,23.75,23.75,23.7,23.72,98000.0,15.8361,15.8361,15.8028,15.8161,98000.0
2007-11-15 12:30:00,23.71,23.73,23.64,23.65,149000.0,15.8094,15.8228,15.7627,15.7694,149000.0
2007-11-15 12:35:00,23.65,23.67,23.61,23.62,170000.0,15.7694,15.7828,15.7427,15.7494,170000.0
2007-11-15 12:40:00,23.62,23.64,23.56,23.57,307600.0,15.7494,15.7627,15.7094,15.7161,307600.0
2007-11-15 12:45:00,23.56,23.58,23.51,23.52,242600.0,15.7094,15.7227,15.6761,15.6827,242600.0
2007-11-15 12:50:00,23.53,23.53,23.5,23.51,154800.0,15.6894,15.6894,15.6694,15.6761,154800.0
2007-11-15 12:55:00,23.52,23.53,23.51,23.51,98400.0,15.6827,15.6894,15.6761,15.6761,98400.0
2007-11-15 13:00:00,23.51,23.55,23.5,23.55,215900.0,15.6761,15.7027,15.6694,15.7027,215900.0
2007-11-15 13:05:00,23.55,23.55,23.53,23.53,66600.0,15.7027,15.7027,15.6894,15.6894,66600.0
2007-11-15 13:10:00,23.54,23.56,23.52,23.54,146000.0,15.6961,15.7094,15.6827,15.6961,146000.0
2007-11-15 13:15:00,23.55,23.55,23.52,23.53,175200.0,15.7027,15.7027,15.6827,15.6894,175200.0
2007-11-15 13:20:00,23.53,23.58,23.52,23.58,79600.0,15.6894,15.7227,15.6827,15.7227,79600.0
2007-11-15 13:25:00,23.58,23.66,23.57,23.64,62600.0,15.7227,15.7761,15.7161,15.7627,62600.0
2007-11-15 13:30:00,23.64,23.76,23.64,23.71,95800.0,15.7627,15.8428,15.7627,15.8094,95800.0
2007-11-15 13:35:00,23.72,23.72,23.61,23.64,80800.0,15.8161,15.8161,15.7427,15.7627,80800.0
2007-11-15 13:40:00,23.64,23.67,23.6,23.61,133900.0,15.7627,15.7828,15.7361,15.7427,133900.0
2007-11-15 13:45:00,23.61,23.65,23.53,23.64,93200.0,15.7427,15.7694,15.6894,15.7627,93200.0
2007-11-15 13:50:00,23.64,23.64,23.59,23.61,64600.0,15.7627,15.7627,15.7294,15.7427,64600.0
2007-11-15 13:55:00,23.61,23.67,23.61,23.66,113500.0,15.7427,15.7828,15.7427,15.7761,113500.0
2007-11-15 14:00:00,23.67,23.67,23.63,23.64,161500.0,15.7828,15.7828,15.7561,15.7627,161500.0
2007-11-15 14:05:00,23.65,23.66,23.6,23.64,117100.0,15.7694,15.7761,15.7361,15.7627,117100.0
2007-11-15 14:10:00,23.65,23.66,23.63,23.64,117700.0,15.7694,15.7761,15.7561,15.7627,117700.0
2007-11-15 14:15:00,23.64,23.64,23.61,23.62,124100.0,15.7627,15.7627,15.7427,15.7494,124100.0
2007-11-15 14:20:00,23.62,23.67,23.61,23.64,74200.0,15.7494,15.7828,15.7427,15.7627,74200.0
2007-11-15 14:25:00,23.64,23.7,23.64,23.67,63000.0,15.7627,15.8028,15.7627,15.7828,63000.0
2007-11-15 14:30:00,23.67,23.81,23.67,23.76,171100.0,15.7828,15.8761,15.7828,15.8428,171100.0
2007-11-15 14:35:00,23.76,23.77,23.67,23.67,79000.0,15.8428,15.8494,15.7828,15.7828,79000.0
2007-11-15 14:40:00,23.67,23.69,23.6,23.65,154300.0,15.7828,15.7961,15.7361,15.7694,154300.0
2007-11-15 14:45:00,23.64,23.65,23.6,23.61,84300.0,15.7627,15.7694,15.7361,15.7427,84300.0
2007-11-15 14:50:00,23.62,23.63,23.59,23.6,168800.0,15.7494,15.7561,15.7294,15.7361,168800.0
2007-11-15 14:55:00,23.6,23.62,23.52,23.53,277400.0,15.7361,15.7494,15.6827,15.6894,277400.0
2007-11-15 15:00:00,23.54,23.59,23.53,23.56,225100.0,15.6961,15.7294,15.6894,15.7094,225100.0
2007-11-15 15:05:00,23.56,23.56,23.46,23.49,271000.0,15.7094,15.7094,15.6427,15.6627,271000.0
2007-11-15 15:10:00,23.5,23.5,23.43,23.46,132500.0,15.6694,15.6694,15.6227,15.6427,132500.0
2007-11-15 15:15:00,23.46,23.52,23.45,23.5,168800.0,15.6427,15.6827,15.6361,15.6694,168800.0
2007-11-15 15:20:00,23.5,23.55,23.5,23.54,229600.0,15.6694,15.7027,15.6694,15.6961,229600.0
2007-11-15 15:25:00,23.54,23.6,23.5,23.5,198200.0,15.6961,15.7361,15.6694,15.6694,198200.0
2007-11-15 15:30:00,23.5,23.5,23.4,23.44,305200.0,15.6694,15.6694,15.6027,15.6294,305200.0
2007-11-15 15:35:00,23.44,23.44,23.28,23.29,305800.0,15.6294,15.6294,15.5227,15.5294,305800.0
2007-11-15 15:40:00,23.27,23.39,23.24,23.39,237600.0,15.516,15.5961,15.496,15.5961,237600.0
2007-11-15 15:45:00,23.4,23.58,23.39,23.55,588000.0,15.6027,15.7227,15.5961,15.7027,588000.0
2007-11-15 15:50:00,23.55,23.6,23.49,23.54,396000.0,15.7027,15.7361,15.6627,15.6961,396000.0
2007-11-15 15:55:00,23.53,23.61,23.52,23.55,520700.0,15.6894,15.7427,15.6827,15.7027,520700.0
2007-11-16 09:30:00,23.9,23.9,23.59,23.59,1234900.0,15.9361,15.9361,15.7294,15.7294,1234900.0
2007-11-16 09:35:00,23.6,23.68,23.33,23.4,233900.0,15.7361,15.7894,15.556,15.6027,233900.0
2007-11-16 09:40:00,23.4,23.47,23.35,23.42,229300.0,15.6027,15.6494,15.5694,15.6161,229300.0
2007-11-16 09:45:00,23.42,23.46,23.38,23.45,241700.0,15.6161,15.6427,15.5894,15.6361,241700.0
2007-11-16 09:50:00,23.44,23.47,23.37,23.47,174400.0,15.6294,15.6494,15.5827,15.6494,174400.0
2007-11-16 09:55:00,23.47,23.48,23.35,23.36,178100.0,15.6494,15.6561,15.5694,15.576,178100.0
2007-11-16 10:00:00,23.35,23.42,23.25,23.31,194800.0,15.5694,15.6161,15.5027,15.5427,194800.0
2007-11-16 10:05:00,23.32,23.35,23.21,23.22,333200.0,15.5494,15.5694,15.476,15.4827,333200.0
2007-11-16 10:10:00,23.22,23.37,23.21,23.31,376800.0,15.4827,15.5827,15.476,15.5427,376800.0
2007-11-16 10:15:00,23.31,23.36,23.28,23.33,160300.0,15.5427,15.576,15.5227,15.556,160300.0
2007-11-16 10:20:00,23.32,23.33,23.25,23.26,118600.0,15.5494,15.556,15.5027,15.5094,118600.0
2007-11-16 10:25:00,23.26,23.27,23.07,23.07,349200.0,15.5094,15.516,15.3827,15.3827,349200.0
2007-11-16 10:30:00,23.07,23.07,23.01,23.02,252300.0,15.3827,15.3827,15.3427,15.3493,252300.0
2007-11-16 10:35:00,23.03,23.09,23.02,23.06,139800.0,15.356,15.396,15.3493,15.376,139800.0
2007-11-16 10:40:00,23.07,23.15,23.05,23.1,152400.0,15.3827,15.436,15.3693,15.4027,152400.0
2007-11-16 10:45:00,23.11,23.13,23.04,23.1,156800.0,15.4094,15.4227,15.3627,15.4027,156800.0
2007-11-16 10:50:00,23.09,23.13,23.06,23.09,150800.0,15.396,15.4227,15.376,15.396,150800.0
2007-11-16 10:55:00,23.09,23.16,23.06,23.07,269100.0,15.396,15.4427,15.376,15.3827,269100.0
2007-11-16 11:00:00,23.07,23.2,23.06,23.16,160700.0,15.3827,15.4694,15.376,15.4427,160700.0
2007-11-16 11:05:00,23.15,23.23,23.15,23.23,141800.0,15.436,15.4894,15.436,15.4894,141800.0
2007-11-16 11:10:00,23.22,23.24,23.17,23.22,67400.0,15.4827,15.496,15.4494,15.4827,67400.0
2007-11-16 11:15:00,23.21,23.26,23.18,23.22,151600.0,15.476,15.5094,15.456,15.4827,151600.0
2007-11-16 11:20:00,23.22,23.25,23.19,23.22,94900.0,15.4827,15.5027,15.4627,15.4827,94900.0
2007-11-16 11:25:00,23.22,23.23,23.1,23.16,87300.0,15.4827,15.4894,15.4027,15.4427,87300.0
2007-11-16 11:30:00,23.16,23.22,23.16,23.2,66800.0,15.4427,15.4827,15.4427,15.4694,66800.0
2007-11-16 11:35:00,23.2,23.25,23.19,23.2,107000.0,15.4694,15.5027,15.4627,15.4694,107000.0
2007-11-16 11:40:00,23.19,23.25,23.17,23.21,102900.0,15.4627,15.5027,15.4494,15.476,102900.0
2007-11-16 11:45:00,23.2,23.25,23.17,23.25,79000.0,15.4694,15.5027,15.4494,15.5027,79000.0
2007-11-16 11:50:00,23.24,23.31,23.24,23.3,164000.0,15.496,15.5427,15.496,15.536,164000.0
2007-11-16 11:55:00,23.3,23.3,23.22,23.25,73100.0,15.536,15.536,15.4827,15.5027,73100.0
2007-11-16 12:00:00,23.24,23.26,23.24,23.25,41500.0,15.496,15.5094,15.496,15.5027,41500.0
2007-11-16 12:05:00,23.25,23.27,23.2,23.26,196000.0,15.5027,15.516,15.4694,15.5094,196000.0
2007-11-16 12:10:00,23.25,23.27,23.23,23.25,92100.0,15.5027,15.516,15.4894,15.5027,92100.0
2007-11-16 12:15:00,23.25,23.35,23.25,23.34,134900.0,15.5027,15.5694,15.5027,15.5627,134900.0
2007-11-16 12:20:00,23.33,23.35,23.32,23.34,130900.0,15.556,15.5694,15.5494,15.5627,130900.0
2007-11-16 12:25:00,23.35,23.35,23.24,23.25,127400.0,15.5694,15.5694,15.496,15.5027,127400.0
2007-11-16 12:30:00,23.24,23.25,23.15,23.22,141900.0,15.496,15.5027,15.436,15.4827,141900.0
2007-11-16 12:35:00,23.21,23.26,23.2,23.22,111400.0,15.476,15.5094,15.4694,15.4827,111400.0
2007-11-16 12:40:00,23.22,23.26,23.18,23.26,128600.0,15.4827,15.5094,15.456,15.5094,128600.0
2007-11-16 12:45:00,23.25,23.31,23.21,23.29,120600.0,15.5027,15.5427,15.476,15.5294,120600.0
2007-11-16 12:50:00,23.29,23.31,23.23,23.25,203900.0,15.5294,15.5427,15.4894,15.5027,203900.0
2007-11-16 12:55:00,23.25,23.25,23.15,23.22,104700.0,15.5027,15.5027,15.436,15.4827,104700.0
2007-11-16 13:00:00,23.23,23.27,23.22,23.26,84800.0,15.4894,15.516,15.4827,15.5094,84800.0
2007-11-16 13:05:00,23.26,23.32,23.24,23.29,104000.0,15.5094,15.5494,15.496,15.5294,104000.0
2007-11-16 13:10:00,23.28,23.33,23.23,23.25,151300.0,15.5227,15.556,15.4894,15.5027,151300.0
2007-11-16 13:15:00,23.25,23.26,23.24,23.25,61800.0,15.5027,15.5094,15.496,15.5027,61800.0
2007-11-16 13:20:00,23.24,23.25,23.23,23.24,33100.0,15.496,15.5027,15.4894,15.496,33100.0
2007-11-16 13:25:00,23.23,23.24,23.18,23.19,58300.0,15.4894,15.496,15.456,15.4627,58300.0
2007-11-16 13:30:00,23.19,23.25,23.18,23.25,106500.0,15.4627,15.5027,15.456,15.5027,106500.0
2007-11-16 13:35:00,23.24,23.25,23.2,23.23,73600.0,15.496,15.5027,15.4694,15.4894,73600.0
2007-11-16 13:40:00,23.22,23.28,23.22,23.28,68300.0,15.4827,15.5227,15.4827,15.5227,68300.0
2007-11-16 13:45:00,23.27,23.3,23.25,23.28,94000.0,15.516,15.536,15.5027,15.5227,94000.0
2007-11-16 13:50:00,23.27,23.31,23.22,23.24,130200.0,15.516,15.5427,15.4827,15.496,130200.0
2007-11-16 13:55:00,23.24,23.25,23.19,23.22,178500.0,15.496,15.5027,15.4627,15.4827,178500.0
2007-11-16 14:00:00,23.22,23.23,23.12,23.18,112800.0,15.4827,15.4894,15.416,15.456,112800.0
2007-11-16 14:05:00,23.18,23.19,23.1,23.12,128700.0,15.456,15.4627,15.4027,15.416,128700.0
2007-11-16 14:10:00,23.11,23.18,23.08,23.1,103600.0,15.4094,15.456,15.3893,15.4027,103600.0
2007-11-16 14:15:00,23.11,23.13,23.05,23.08,168500.0,15.4094,15.4227,15.3693,15.3893,168500.0
2007-11-16 14:20:00,23.07,23.1,23.02,23.02,157900.0,15.3827,15.4027,15.3493,15.3493,157900.0
2007-11-16 14:25:00,23.03,23.14,23.01,23.12,142200.0,15.356,15.4294,15.3427,15.416,142200.0
2007-11-16 14:30:00,23.11,23.19,23.08,23.12,75400.0,15.4094,15.4627,15.3893,15.416,75400.0
2007-11-16 14:35:00,23.12,23.13,23.0,23.01,276600.0,15.416,15.4227,15.336,15.3427,276600.0
2007-11-16 14:40:00,23.0,23.04,23.0,23.02,136400.0,15.336,15.3627,15.336,15.3493,136400.0
2007-11-16 14:45:00,23.01,23.08,23.0,23.04,203200.0,15.3427,15.3893,15.336,15.3627,203200.0
2007-11-16 14:50:00,23.04,23.07,23.03,23.05,165600.0,15.3627,15.3827,15.356,15.3693,165600.0
2007-11-16 14:55:00,23.05,23.11,23.03,23.1,160500.0,15.3693,15.4094,15.356,15.4027,160500.0
2007-11-16 15:00:00,23.1,23.18,23.08,23.1,121500.0,15.4027,15.456,15.3893,15.4027,121500.0
2007-11-16 15:05:00,23.11,23.19,23.1,23.17,126800.0,15.4094,15.4627,15.4027,15.4494,126800.0
2007-11-16 15:10:00,23.16,23.22,23.16,23.2,106500.0,15.4427,15.4827,15.4427,15.4694,106500.0
2007-11-16 15:15:00,23.19,23.2,23.11,23.15,136300.0,15.4627,15.4694,15.4094,15.436,136300.0
2007-11-16 15:20:00,23.14,23.19,23.13,23.15,94000.0,15.4294,15.4627,15.4227,15.436,94000.0
2007-11-16 15:25:00,23.15,23.22,23.14,23.19,201300.0,15.436,15.4827,15.4294,15.4627,201300.0
2007-11-16 15:30:00,23.19,23.21,23.05,23.13,1128500.0,15.4627,15.476,15.3693,15.4227,1128500.0
2007-11-16 15:35:00,23.12,23.2,23.11,23.2,238900.0,15.416,15.4694,15.4094,15.4694,238900.0
2007-11-16 15:40:00,23.2,23.3,23.14,23.29,830700.0,15.4694,15.536,15.4294,15.5294,830700.0
2007-11-16 15:45:00,23.3,23.35,23.27,23.35,424900.0,15.536,15.5694,15.516,15.5694,424900.0
2007-11-16 15:50:00,23.35,23.43,23.34,23.43,799000.0,15.5694,15.6227,15.5627,15.6227,799000.0
2007-11-16 15:55:00,23.44,23.46,23.33,23.34,789600.0,15.6294,15.6427,15.556,15.5627,789600.0
2007-11-19 09:30:00,23.24,23.25,23.01,23.06,283100.0,15.496,15.5027,15.3427,15.376,283100.0
2007-11-19 09:35:00,23.06,23.3,23.05,23.24,249300.0,15.376,15.536,15.3693,15.496,249300.0
2007-11-19 09:40:00,23.24,23.24,23.01,23.03,305200.0,15.496,15.496,15.3427,15.356,305200.0
2007-11-19 09:45:00,23.03,23.06,22.97,23.0,587100.0,15.356,15.376,15.316,15.336,587100.0
2007-11-19 09:50:00,23.0,23.01,22.95,22.98,231100.0,15.336,15.3427,15.3027,15.3227,231100.0
2007-11-19 09:55:00,22.98,23.0,22.95,22.96,227400.0,15.3227,15.336,15.3027,15.3093,227400.0
2007-11-19 10:00:00,22.96,22.98,22.91,22.93,214800.0,15.3093,15.3227,15.276,15.2893,214800.0
2007-11-19 10:05:00,22.93,23.0,22.85,22.88,258500.0,15.2893,15.336,15.236,15.256,258500.0
2007-11-19 10:10:00,22.87,22.91,22.84,22.86,211600.0,15.2493,15.276,15.2293,15.2427,211600.0
2007-11-19 10:15:00,22.86,22.91,22.84,22.89,142100.0,15.2427,15.276,15.2293,15.2627,142100.0
2007-11-19 10:20:00,22.89,22.94,22.85,22.93,151700.0,15.2627,15.296,15.236,15.2893,151700.0
2007-11-19 10:25:00,22.93,23.03,22.92,22.98,191800.0,15.2893,15.356,15.2827,15.3227,191800.0
2007-11-19 10:30:00,22.98,22.99,22.88,22.91,139800.0,15.3227,15.3293,15.256,15.276,139800.0
2007-11-19 10:35:00,22.91,22.91,22.86,22.87,81400.0,15.276,15.276,15.2427,15.2493,81400.0
2007-11-19 10:40:00,22.86,22.94,22.86,22.86,137500.0,15.2427,15.296,15.2427,15.2427,137500.0
2007-11-19 10:45:00,22.86,22.88,22.85,22.86,185500.0,15.2427,15.256,15.236,15.2427,185500.0
2007-11-19 10:50:00,22.86,22.86,22.84,22.85,118300.0,15.2427,15.2427,15.2293,15.236,118300.0
2007-11-19 10:55:00,22.85,22.85,22.72,22.76,247000.0,15.236,15.236,15.1493,15.176,247000.0
2007-11-19 11:00:00,22.76,22.8,22.75,22.79,113700.0,15.176,15.2026,15.1693,15.196,113700.0
2007-11-19 11:05:00,22.79,22.8,22.67,22.68,137200.0,15.196,15.2026,15.116,15.1226,137200.0
2007-11-19 11:10:00,22.68,22.68,22.62,22.68,209100.0,15.1226,15.1226,15.0826,15.1226,209100.0
2007-11-19 11:15:00,22.69,22.7,22.66,22.68,151500.0,15.1293,15.136,15.1093,15.1226,151500.0
2007-11-19 11:20:00,22.68,22.75,22.61,22.72,170600.0,15.1226,15.1693,15.076,15.1493,170600.0
2007-11-19 11:25:00,22.72,22.75,22.65,22.65,127400.0,15.1493,15.1693,15.1026,15.1026,127400.0
2007-11-19 11:30:00,22.66,22.74,22.65,22.69,110900.0,15.1093,15.1626,15.1026,15.1293,110900.0
2007-11-19 11:35:00,22.69,22.85,22.69,22.83,133800.0,15.1293,15.236,15.1293,15.2227,133800.0
2007-11-19 11:40:00,22.83,22.86,22.79,22.83,84400.0,15.2227,15.2427,15.196,15.2227,84400.0
2007-11-19 11:45:00,22.83,22.84,22.79,22.79,94100.0,15.2227,15.2293,15.196,15.196,94100.0
2007-11-19 11:50:00,22.78,22.82,22.78,22.78,42600.0,15.1893,15.216,15.1893,15.1893,42600.0
2007-11-19 11:55:00,22.77,22.81,22.75,22.8,271400.0,15.1826,15.2093,15.1693,15.2026,271400.0
2007-11-19 12:00:00,22.8,22.83,22.78,22.81,196800.0,15.2026,15.2227,15.1893,15.2093,196800.0
2007-11-19 12:05:00,22.8,22.84,22.79,22.83,124100.0,15.2026,15.2293,15.196,15.2227,124100.0
2007-11-19 12:10:00,22.82,22.84,22.78,22.79,78900.0,15.216,15.2293,15.1893,15.196,78900.0
2007-11-19 12:15:00,22.79,22.84,22.78,22.81,65700.0,15.196,15.2293,15.1893,15.2093,65700.0
2007-11-19 12:20:00,22.82,22.82,22.77,22.81,48300.0,15.216,15.216,15.1826,15.2093,48300.0
2007-11-19 12:25:00,22.81,22.83,22.78,22.8,67100.0,15.2093,15.2227,15.1893,15.2026,67100.0
2007-11-19 12:30:00,22.8,22.8,22.75,22.78,70700.0,15.2026,15.2026,15.1693,15.1893,70700.0
2007-11-19 12:35:00,22.78,22.8,22.75,22.78,45200.0,15.1893,15.2026,15.1693,15.1893,45200.0
2007-11-19 12:40:00,22.78,22.81,22.75,22.76,75000.0,15.1893,15.2093,15.1693,15.176,75000.0
2007-11-19 12:45:00,22.76,22.8,22.69,22.78,97700.0,15.176,15.2026,15.1293,15.1893,97700.0
2007-11-19 12:50:00,22.78,22.78,22.73,22.74,94300.0,15.1893,15.1893,15.156,15.1626,94300.0
2007-11-19 12:55:00,22.74,22.75,22.65,22.66,113800.0,15.1626,15.1693,15.1026,15.1093,113800.0
2007-11-19 13:00:00,22.67,22.72,22.64,22.64,110000.0,15.116,15.1493,15.096,15.096,110000.0
2007-11-19 13:05:00,22.64,22.65,22.6,22.61,78900.0,15.096,15.1026,15.0693,15.076,78900.0
2007-11-19 13:10:00,22.61,22.62,22.56,22.61,138000.0,15.076,15.0826,15.0426,15.076,138000.0
2007-11-19 13:15:00,22.61,22.64,22.58,22.62,155900.0,15.076,15.096,15.056,15.0826,155900.0
2007-11-19 13:20:00,22.61,22.63,22.6,22.63,82900.0,15.076,15.0893,15.0693,15.0893,82900.0
2007-11-19 13:25:00,22.62,22.67,22.62,22.65,120000.0,15.0826,15.116,15.0826,15.1026,120000.0
2007-11-19 13:30:00,22.66,22.67,22.61,22.62,70200.0,15.1093,15.116,15.076,15.0826,70200.0
2007-11-19 13:35:00,22.62,22.66,22.61,22.65,78900.0,15.0826,15.1093,15.076,15.1026,78900.0
2007-11-19 13:40:00,22.65,22.65,22.6,22.6,72600.0,15.1026,15.1026,15.0693,15.0693,72600.0
2007-11-19 13:45:00,22.61,22.68,22.61,22.62,160700.0,15.076,15.1226,15.076,15.0826,160700.0
2007-11-19 13:50:00,22.63,22.66,22.56,22.58,156000.0,15.0893,15.1093,15.0426,15.056,156000.0
2007-11-19 13:55:00,22.57,22.59,22.51,22.53,124200.0,15.0493,15.0626,15.0093,15.0226,124200.0
2007-11-19 14:00:00,22.53,22.57,22.51,22.56,141600.0,15.0226,15.0493,15.0093,15.0426,141600.0
2007-11-19 14:05:00,22.55,22.64,22.53,22.64,124200.0,15.036,15.096,15.0226,15.096,124200.0
2007-11-19 14:10:00,22.64,22.69,22.63,22.69,143900.0,15.096,15.1293,15.0893,15.1293,143900.0
2007-11-19 14:15:00,22.69,22.71,22.65,22.71,167800.0,15.1293,15.1426,15.1026,15.1426,167800.0
2007-11-19 14:20:00,22.71,22.75,22.69,22.7,144300.0,15.1426,15.1693,15.1293,15.136,144300.0
2007-11-19 14:25:00,22.69,22.74,22.65,22.73,205700.0,15.1293,15.1626,15.1026,15.156,205700.0
2007-11-19 14:30:00,22.73,22.75,22.69,22.69,100800.0,15.156,15.1693,15.1293,15.1293,100800.0
2007-11-19 14:35:00,22.69,22.74,22.66,22.74,69700.0,15.1293,15.1626,15.1093,15.1626,69700.0
2007-11-19 14:40:00,22.73,22.85,22.72,22.79,164000.0,15.156,15.236,15.1493,15.196,164000.0
2007-11-19 14:45:00,22.79,22.8,22.73,22.77,89800.0,15.196,15.2026,15.156,15.1826,89800.0
2007-11-19 14:50:00,22.76,22.79,22.68,22.69,114800.0,15.176,15.196,15.1226,15.1293,114800.0
2007-11-19 14:55:00,22.7,22.73,22.68,22.73,97900.0,15.136,15.156,15.1226,15.156,97900.0
2007-11-19 15:00:00,22.72,22.73,22.62,22.64,139600.0,15.1493,15.156,15.0826,15.096,139600.0
2007-11-19 15:05:00,22.64,22.76,22.64,22.72,164400.0,15.096,15.176,15.096,15.1493,164400.0
2007-11-19 15:10:00,22.71,22.73,22.59,22.6,190800.0,15.1426,15.156,15.0626,15.0693,190800.0
2007-11-19 15:15:00,22.6,22.67,22.59,22.65,137700.0,15.0693,15.116,15.0626,15.1026,137700.0
2007-11-19 15:20:00,22.65,22.75,22.63,22.7,152800.0,15.1026,15.1693,15.0893,15.136,152800.0
2007-11-19 15:25:00,22.7,22.73,22.67,22.73,222200.0,15.136,15.156,15.116,15.156,222200.0
2007-11-19 15:30:00,22.74,22.77,22.69,22.71,248600.0,15.1626,15.1826,15.1293,15.1426,248600.0
2007-11-19 15:35:00,22.72,22.72,22.64,22.67,169600.0,15.1493,15.1493,15.096,15.116,169600.0
2007-11-19 15:40:00,22.66,22.67,22.61,22.64,210500.0,15.1093,15.116,15.076,15.096,210500.0
2007-11-19 15:45:00,22.65,22.69,22.61,22.68,249300.0,15.1026,15.1293,15.076,15.1226,249300.0
2007-11-19 15:50:00,22.68,22.74,22.64,22.7,284800.0,15.1226,15.1626,15.096,15.136,284800.0
2007-11-19 15:55:00,22.71,22.79,22.7,22.72,602100.0,15.1426,15.196,15.136,15.1493,602100.0
2007-11-20 09:30:00,22.93,23.0,22.8,23.0,295800.0,15.2893,15.336,15.2026,15.336,295800.0
2007-11-20 09:35:00,23.0,23.04,22.96,22.98,150600.0,15.336,15.3627,15.3093,15.3227,150600.0
2007-11-20 09:40:00,22.99,23.01,22.92,22.93,165700.0,15.3293,15.3427,15.2827,15.2893,165700.0
2007-11-20 09:45:00,22.93,22.95,22.85,22.94,123500.0,15.2893,15.3027,15.236,15.296,123500.0
2007-11-20 09:50:00,22.94,23.0,22.88,23.0,124600.0,15.296,15.336,15.256,15.336,124600.0
2007-11-20 09:55:00,23.0,23.04,22.97,23.04,139300.0,15.336,15.3627,15.316,15.3627,139300.0
2007-11-20 10:00:00,23.03,23.05,22.96,23.03,276500.0,15.356,15.3693,15.3093,15.356,276500.0
2007-11-20 10:05:00,23.04,23.07,22.98,23.07,200700.0,15.3627,15.3827,15.3227,15.3827,200700.0
2007-11-20 10:10:00,23.07,23.07,22.95,22.96,157600.0,15.3827,15.3827,15.3027,15.3093,157600.0
2007-11-20 10:15:00,22.96,23.0,22.96,22.99,132700.0,15.3093,15.336,15.3093,15.3293,132700.0
2007-11-20 10:20:00,22.99,23.01,22.98,22.99,115200.0,15.3293,15.3427,15.3227,15.3293,115200.0
2007-11-20 10:25:00,22.99,23.0,22.97,22.99,78700.0,15.3293,15.336,15.316,15.3293,78700.0
2007-11-20 10:30:00,22.99,23.0,22.96,22.99,78300.0,15.3293,15.336,15.3093,15.3293,78300.0
2007-11-20 10:35:00,22.99,23.0,22.96,22.96,121000.0,15.3293,15.336,15.3093,15.3093,121000.0
2007-11-20 10:40:00,22.97,23.0,22.96,22.98,113900.0,15.316,15.336,15.3093,15.3227,113900.0
2007-11-20 10:45:00,22.98,23.0,22.98,23.0,200400.0,15.3227,15.336,15.3227,15.336,200400.0
2007-11-20 10:50:00,23.0,23.0,22.99,23.0,91000.0,15.336,15.336,15.3293,15.336,91000.0
2007-11-20 10:55:00,22.99,23.0,22.96,22.98,76500.0,15.3293,15.336,15.3093,15.3227,76500.0
2007-11-20 11:00:00,22.97,22.99,22.93,22.98,68000.0,15.316,15.3293,15.2893,15.3227,68000.0
2007-11-20 11:05:00,22.98,22.99,22.96,22.98,77600.0,15.3227,15.3293,15.3093,15.3227,77600.0
2007-11-20 11:10:00,22.98,23.0,22.97,23.0,105200.0,15.3227,15.336,15.316,15.336,105200.0
2007-11-20 11:15:00,23.0,23.0,22.93,22.97,89900.0,15.336,15.336,15.2893,15.316,89900.0
2007-11-20 11:20:00,22.96,22.97,22.92,22.94,81800.0,15.3093,15.316,15.2827,15.296,81800.0
2007-11-20 11:25:00,22.94,22.99,22.94,22.99,63800.0,15.296,15.3293,15.296,15.3293,63800.0
2007-11-20 11:30:00,22.99,22.99,22.94,22.95,77300.0,15.3293,15.3293,15.296,15.3027,77300.0
2007-11-20 11:35:00,22.95,22.97,22.94,22.95,62000.0,15.3027,15.316,15.296,15.3027,62000.0
2007-11-20 11:40:00,22.96,22.96,22.9,22.91,65300.0,15.3093,15.3093,15.2693,15.276,65300.0
2007-11-20 11:45:00,22.9,22.93,22.89,22.91,101700.0,15.2693,15.2893,15.2627,15.276,101700.0
2007-11-20 11:50:00,22.9,22.95,22.87,22.87,190400.0,15.2693,15.3027,15.2493,15.2493,190400.0
2007-11-20 11:55:00,22.87,22.9,22.86,22.86,100000.0,15.2493,15.2693,15.2427,15.2427,100000.0
2007-11-20 12:00:00,22.86,22.86,22.75,22.76,97900.0,15.2427,15.2427,15.1693,15.176,97900.0
2007-11-20 12:05:00,22.76,22.78,22.74,22.74,146700.0,15.176,15.1893,15.1626,15.1626,146700.0
2007-11-20 12:10:00,22.75,22.75,22.64,22.65,126100.0,15.1693,15.1693,15.096,15.1026,126100.0
2007-11-20 12:15:00,22.65,22.66,22.6,22.6,107500.0,15.1026,15.1093,15.0693,15.0693,107500.0
2007-11-20 12:20:00,22.61,22.64,22.6,22.64,90900.0,15.076,15.096,15.0693,15.096,90900.0
2007-11-20 12:25:00,22.64,22.69,22.63,22.63,84600.0,15.096,15.1293,15.0893,15.0893,84600.0
2007-11-20 12:30:00,22.63,22.64,22.54,22.55,110100.0,15.0893,15.096,15.0293,15.036,110100.0
2007-11-20 12:35:00,22.54,22.57,22.51,22.55,110800.0,15.0293,15.0493,15.0093,15.036,110800.0
2007-11-20 12:40:00,22.54,22.55,22.45,22.46,159000.0,15.0293,15.036,14.9693,14.9759,159000.0
2007-11-20 12:45:00,22.45,22.53,22.44,22.52,92200.0,14.9693,15.0226,14.9626,15.0159,92200.0
2007-11-20 12:50:00,22.53,22.59,22.52,22.59,68700.0,15.0226,15.0626,15.0159,15.0626,68700.0
2007-11-20 12:55:00,22.59,22.59,22.49,22.51,83800.0,15.0626,15.0626,14.9959,15.0093,83800.0
2007-11-20 13:00:00,22.51,22.51,22.35,22.36,118500.0,15.0093,15.0093,14.9026,14.9093,118500.0
2007-11-20 13:05:00,22.36,22.42,22.29,22.32,190900.0,14.9093,14.9493,14.8626,14.8826,190900.0
2007-11-20 13:10:00,22.31,22.32,22.2,22.22,239500.0,14.8759,14.8826,14.8026,14.8159,239500.0
2007-11-20 13:15:00,22.22,22.31,22.22,22.29,196700.0,14.8159,14.8759,14.8159,14.8626,196700.0
2007-11-20 13:20:00,22.3,22.38,22.28,22.31,475300.0,14.8693,14.9226,14.8559,14.8759,475300.0
2007-11-20 13:25:00,22.31,22.31,22.14,22.15,245000.0,14.8759,14.8759,14.7626,14.7692,245000.0
2007-11-20 13:30:00,22.15,22.27,22.14,22.24,161200.0,14.7692,14.8493,14.7626,14.8293,161200.0
2007-11-20 13:35:00,22.24,22.3,22.24,22.29,117200.0,14.8293,14.8693,14.8293,14.8626,117200.0
2007-11-20 13:40:00,22.3,22.36,22.29,22.33,122800.0,14.8693,14.9093,14.8626,14.8893,122800.0
2007-11-20 13:45:00,22.34,22.43,22.33,22.43,107300.0,14.8959,14.9559,14.8893,14.9559,107300.0
2007-11-20 13:50:00,22.43,22.43,22.34,22.38,121900.0,14.9559,14.9559,14.8959,14.9226,121900.0
2007-11-20 13:55:00,22.38,22.43,22.37,22.39,98400.0,14.9226,14.9559,14.9159,14.9293,98400.0
2007-11-20 14:00:00,22.39,22.42,22.31,22.39,346600.0,14.9293,14.9493,14.8759,14.9293,346600.0
2007-11-20 14:05:00,22.38,22.38,22.15,22.18,219500.0,14.9226,14.9226,14.7692,14.7892,219500.0
2007-11-20 14:10:00,22.18,22.24,22.14,22.19,226600.0,14.7892,14.8293,14.7626,14.7959,226600.0
2007-11-20 14:15:00,22.19,22.3,22.19,22.29,172700.0,14.7959,14.8693,14.7959,14.8626,172700.0
2007-11-20 14:20:00,22.29,22.33,22.18,22.19,215300.0,14.8626,14.8893,14.7892,14.7959,215300.0
2007-11-20 14:25:00,22.2,22.2,22.05,22.07,204800.0,14.8026,14.8026,14.7026,14.7159,204800.0
2007-11-20 14:30:00,22.07,22.15,22.02,22.13,343800.0,14.7159,14.7692,14.6826,14.7559,343800.0
2007-11-20 14:35:00,22.13,22.16,22.08,22.1,306600.0,14.7559,14.7759,14.7226,14.7359,306600.0
2007-11-20 14:40:00,22.09,22.1,22.03,22.05,277300.0,14.7292,14.7359,14.6892,14.7026,277300.0
2007-11-20 14:45:00,22.05,22.1,22.03,22.06,456600.0,14.7026,14.7359,14.6892,14.7092,456600.0
2007-11-20 14:50:00,22.07,22.07,21.94,22.01,433200.0,14.7159,14.7159,14.6292,14.6759,433200.0
2007-11-20 14:55:00,22.0,22.01,21.95,21.98,161600.0,14.6692,14.6759,14.6359,14.6559,161600.0
2007-11-20 15:00:00,21.98,22.02,21.94,22.02,152300.0,14.6559,14.6826,14.6292,14.6826,152300.0
2007-11-20 15:05:00,22.02,22.04,21.93,21.95,183200.0,14.6826,14.6959,14.6225,14.6359,183200.0
2007-11-20 15:10:00,21.96,22.06,21.95,21.98,203500.0,14.6426,14.7092,14.6359,14.6559,203500.0
2007-11-20 15:15:00,21.99,22.01,21.86,21.87,229900.0,14.6626,14.6759,14.5759,14.5825,229900.0
2007-11-20 15:20:00,21.86,21.99,21.86,21.99,159100.0,14.5759,14.6626,14.5759,14.6626,159100.0
2007-11-20 15:25:00,21.99,22.18,21.98,22.14,341700.0,14.6626,14.7892,14.6559,14.7626,341700.0
2007-11-20 15:30:00,22.14,22.35,22.13,22.35,418200.0,14.7626,14.9026,14.7559,14.9026,418200.0
2007-11-20 15:35:00,22.34,22.39,22.3,22.35,305200.0,14.8959,14.9293,14.8693,14.9026,305200.0
2007-11-20 15:40:00,22.35,22.48,22.34,22.42,264100.0,14.9026,14.9893,14.8959,14.9493,264100.0
2007-11-20 15:45:00,22.43,22.43,22.28,22.38,414300.0,14.9559,14.9559,14.8559,14.9226,414300.0
2007-11-20 15:50:00,22.38,22.46,22.35,22.37,283500.0,14.9226,14.9759,14.9026,14.9159,283500.0
2007-11-20 15:55:00,22.37,22.46,22.37,22.45,299600.0,14.9159,14.9759,14.9159,14.9693,299600.0
2007-11-21 09:30:00,21.98,22.02,21.91,21.98,245700.0,14.6559,14.6826,14.6092,14.6559,245700.0
2007-11-21 09:35:00,21.98,22.01,21.92,21.93,157200.0,14.6559,14.6759,14.6159,14.6225,157200.0
2007-11-21 09:40:00,21.93,21.97,21.84,21.87,244900.0,14.6225,14.6492,14.5625,14.5825,244900.0
2007-11-21 09:45:00,21.85,21.95,21.84,21.93,183500.0,14.5692,14.6359,14.5625,14.6225,183500.0
2007-11-21 09:50:00,21.93,21.95,21.86,21.89,153200.0,14.6225,14.6359,14.5759,14.5959,153200.0
2007-11-21 09:55:00,21.88,22.05,21.87,22.0,274400.0,14.5892,14.7026,14.5825,14.6692,274400.0
2007-11-21 10:00:00,22.0,22.08,21.93,21.99,183000.0,14.6692,14.7226,14.6225,14.6626,183000.0
2007-11-21 10:05:00,22.0,22.01,21.9,21.96,122000.0,14.6692,14.6759,14.6025,14.6426,122000.0
2007-11-21 10:10:00,21.96,22.05,21.94,22.02,152100.0,14.6426,14.7026,14.6292,14.6826,152100.0
2007-11-21 10:15:00,22.02,22.2,22.0,22.16,275100.0,14.6826,14.8026,14.6692,14.7759,275100.0
2007-11-21 10:20:00,22.16,22.16,22.03,22.05,95000.0,14.7759,14.7759,14.6892,14.7026,95000.0
2007-11-21 10:25:00,22.03,22.06,22.01,22.05,85300.0,14.6892,14.7092,14.6759,14.7026,85300.0
2007-11-21 10:30:00,22.06,22.06,21.9,21.9,192500.0,14.7092,14.7092,14.6025,14.6025,192500.0
2007-11-21 10:35:00,21.91,21.98,21.9,21.97,147900.0,14.6092,14.6559,14.6025,14.6492,147900.0
2007-11-21 10:40:00,21.96,22.0,21.94,21.95,91500.0,14.6426,14.6692,14.6292,14.6359,91500.0
2007-11-21 10:45:00,21.95,21.95,21.86,21.86,152000.0,14.6359,14.6359,14.5759,14.5759,152000.0
2007-11-21 10:50:00,21.86,21.87,21.77,21.77,160600.0,14.5759,14.5825,14.5159,14.5159,160600.0
2007-11-21 10:55:00,21.77,21.79,21.74,21.77,127100.0,14.5159,14.5292,14.4959,14.5159,127100.0
2007-11-21 11:00:00,21.77,21.78,21.68,21.7,193800.0,14.5159,14.5225,14.4559,14.4692,193800.0
2007-11-21 11:05:00,21.7,21.77,21.69,21.74,133400.0,14.4692,14.5159,14.4625,14.4959,133400.0
2007-11-21 11:10:00,21.7,21.81,21.7,21.77,207400.0,14.4692,14.5425,14.4692,14.5159,207400.0
2007-11-21 11:15:00,21.77,21.83,21.75,21.75,94900.0,14.5159,14.5559,14.5025,14.5025,94900.0
2007-11-21 11:20:00,21.76,21.76,21.61,21.66,268500.0,14.5092,14.5092,14.4092,14.4425,268500.0
2007-11-21 11:25:00,21.66,21.75,21.64,21.7,158200.0,14.4425,14.5025,14.4292,14.4692,158200.0
2007-11-21 11:30:00,21.7,21.75,21.67,21.73,136200.0,14.4692,14.5025,14.4492,14.4892,136200.0
2007-11-21 11:35:00,21.72,21.77,21.72,21.77,147900.0,14.4825,14.5159,14.4825,14.5159,147900.0
2007-11-21 11:40:00,21.77,21.87,21.77,21.86,71900.0,14.5159,14.5825,14.5159,14.5759,71900.0
2007-11-21 11:45:00,21.86,21.9,21.81,21.83,70500.0,14.5759,14.6025,14.5425,14.5559,70500.0
2007-11-21 11:50:00,21.84,21.91,21.83,21.91,54500.0,14.5625,14.6092,14.5559,14.6092,54500.0
2007-11-21 11:55:00,21.91,21.93,21.91,21.92,67300.0,14.6092,14.6225,14.6092,14.6159,67300.0
2007-11-21 12:00:00,21.92,21.97,21.88,21.94,169400.0,14.6159,14.6492,14.5892,14.6292,169400.0
2007-11-21 12:05:00,21.94,22.02,21.94,22.01,148700.0,14.6292,14.6826,14.6292,14.6759,148700.0
2007-11-21 12:10:00,22.01,22.09,22.0,22.08,188400.0,14.6759,14.7292,14.6692,14.7226,188400.0
2007-11-21 12:15:00,22.08,22.09,22.0,22.01,90600.0,14.7226,14.7292,14.6692,14.6759,90600.0
2007-11-21 12:20:00,22.02,22.05,22.0,22.03,66800.0,14.6826,14.7026,14.6692,14.6892,66800.0
2007-11-21 12:25:00,22.04,22.1,22.02,22.05,79700.0,14.6959,14.7359,14.6826,14.7026,79700.0
2007-11-21 12:30:00,22.05,22.05,21.98,22.04,71500.0,14.7026,14.7026,14.6559,14.6959,71500.0
2007-11-21 12:35:00,22.04,22.15,22.04,22.14,133100.0,14.6959,14.7692,14.6959,14.7626,133100.0
2007-11-21 12:40:00,22.14,22.2,22.11,22.2,89200.0,14.7626,14.8026,14.7426,14.8026,89200.0
2007-11-21 12:45:00,22.19,22.19,22.14,22.17,67500.0,14.7959,14.7959,14.7626,14.7826,67500.0
2007-11-21 12:50:00,22.17,22.19,22.11,22.17,44700.0,14.7826,14.7959,14.7426,14.7826,44700.0
2007-11-21 12:55:00,22.17,22.23,22.17,22.18,92800.0,14.7826,14.8226,14.7826,14.7892,92800.0
2007-11-21 13:00:00,22.18,22.27,22.17,22.23,116400.0,14.7892,14.8493,14.7826,14.8226,116400.0
2007-11-21 13:05:00,22.23,22.26,22.14,22.15,98500.0,14.8226,14.8426,14.7626,14.7692,98500.0
2007-11-21 13:10:00,22.16,22.2,22.11,22.13,74400.0,14.7759,14.8026,14.7426,14.7559,74400.0
2007-11-21 13:15:00,22.12,22.13,22.05,22.11,101300.0,14.7492,14.7559,14.7026,14.7426,101300.0
2007-11-21 13:20:00,22.1,22.17,22.08,22.09,54700.0,14.7359,14.7826,14.7226,14.7292,54700.0
2007-11-21 13:25:00,22.09,22.09,22.0,22.05,87600.0,14.7292,14.7292,14.6692,14.7026,87600.0
2007-11-21 13:30:00,22.05,22.06,22.04,22.04,36200.0,14.7026,14.7092,14.6959,14.6959,36200.0
2007-11-21 13:35:00,22.05,22.09,22.04,22.05,49800.0,14.7026,14.7292,14.6959,14.7026,49800.0
2007-11-21 13:40:00,22.05,22.07,22.01,22.07,52500.0,14.7026,14.7159,14.6759,14.7159,52500.0
2007-11-21 13:45:00,22.06,22.07,22.04,22.07,46000.0,14.7092,14.7159,14.6959,14.7159,46000.0
2007-11-21 13:50:00,22.07,22.08,22.04,22.04,59300.0,14.7159,14.7226,14.6959,14.6959,59300.0
2007-11-21 13:55:00,22.05,22.16,22.04,22.12,54200.0,14.7026,14.7759,14.6959,14.7492,54200.0
2007-11-21 14:00:00,22.11,22.15,22.09,22.14,56700.0,14.7426,14.7692,14.7292,14.7626,56700.0
2007-11-21 14:05:00,22.15,22.18,22.1,22.17,45700.0,14.7692,14.7892,14.7359,14.7826,45700.0
2007-11-21 14:10:00,22.17,22.2,22.12,22.18,112700.0,14.7826,14.8026,14.7492,14.7892,112700.0
2007-11-21 14:15:00,22.18,22.21,22.17,22.2,72000.0,14.7892,14.8092,14.7826,14.8026,72000.0
2007-11-21 14:20:00,22.2,22.26,22.2,22.26,95600.0,14.8026,14.8426,14.8026,14.8426,95600.0
2007-11-21 14:25:00,22.25,22.31,22.24,22.27,146400.0,14.8359,14.8759,14.8293,14.8493,146400.0
2007-11-21 14:30:00,22.27,22.38,22.26,22.37,81300.0,14.8493,14.9226,14.8426,14.9159,81300.0
2007-11-21 14:35:00,22.38,22.39,22.33,22.33,135300.0,14.9226,14.9293,14.8893,14.8893,135300.0
2007-11-21 14:40:00,22.32,22.37,22.27,22.33,55100.0,14.8826,14.9159,14.8493,14.8893,55100.0
2007-11-21 14:45:00,22.34,22.43,22.3,22.38,85700.0,14.8959,14.9559,14.8693,14.9226,85700.0
2007-11-21 14:50:00,22.39,22.49,22.34,22.49,133800.0,14.9293,14.9959,14.8959,14.9959,133800.0
2007-11-21 14:55:00,22.5,22.56,22.48,22.56,226700.0,15.0026,15.0426,14.9893,15.0426,226700.0
2007-11-21 15:00:00,22.55,22.58,22.5,22.54,182600.0,15.036,15.056,15.0026,15.0293,182600.0
2007-11-21 15:05:00,22.55,22.56,22.43,22.43,155500.0,15.036,15.0426,14.9559,14.9559,155500.0
2007-11-21 15:10:00,22.43,22.43,22.24,22.28,285600.0,14.9559,14.9559,14.8293,14.8559,285600.0
2007-11-21 15:15:00,22.27,22.3,22.2,22.2,162500.0,14.8493,14.8693,14.8026,14.8026,162500.0
2007-11-21 15:20:00,22.21,22.32,22.19,22.3,164300.0,14.8092,14.8826,14.7959,14.8693,164300.0
2007-11-21 15:25:00,22.31,22.33,22.24,22.28,167900.0,14.8759,14.8893,14.8293,14.8559,167900.0
2007-11-21 15:30:00,22.27,22.37,22.27,22.33,192200.0,14.8493,14.9159,14.8493,14.8893,192200.0
2007-11-21 15:35:00,22.33,22.37,22.31,22.37,250600.0,14.8893,14.9159,14.8759,14.9159,250600.0
2007-11-21 15:40:00,22.37,22.38,22.32,22.36,325200.0,14.9159,14.9226,14.8826,14.9093,325200.0
2007-11-21 15:45:00,22.37,22.44,22.36,22.43,241500.0,14.9159,14.9626,14.9093,14.9559,241500.0
2007-11-21 15:50:00,22.43,22.44,22.3,22.3,294400.0,14.9559,14.9626,14.8693,14.8693,294400.0
2007-11-21 15:55:00,22.3,22.31,22.16,22.18,459500.0,14.8693,14.8759,14.7759,14.7892,459500.0
2007-11-23 09:30:00,22.39,22.6,22.31,22.6,250300.0,14.9293,15.0693,14.8759,15.0693,250300.0
2007-11-23 09:35:00,22.6,22.62,22.3,22.36,192700.0,15.0693,15.0826,14.8693,14.9093,192700.0
2007-11-23 09:40:00,22.36,22.39,22.3,22.39,207400.0,14.9093,14.9293,14.8693,14.9293,207400.0
2007-11-23 09:45:00,22.39,22.42,22.35,22.37,133100.0,14.9293,14.9493,14.9026,14.9159,133100.0
2007-11-23 09:50:00,22.37,22.44,22.35,22.44,105100.0,14.9159,14.9626,14.9026,14.9626,105100.0
2007-11-23 09:55:00,22.43,22.55,22.39,22.51,121100.0,14.9559,15.036,14.9293,15.0093,121100.0
2007-11-23 10:00:00,22.51,22.57,22.51,22.52,106100.0,15.0093,15.0493,15.0093,15.0159,106100.0
2007-11-23 10:05:00,22.52,22.62,22.51,22.56,110400.0,15.0159,15.0826,15.0093,15.0426,110400.0
2007-11-23 10:10:00,22.55,22.56,22.51,22.54,57600.0,15.036,15.0426,15.0093,15.0293,57600.0
2007-11-23 10:15:00,22.54,22.56,22.51,22.56,65400.0,15.0293,15.0426,15.0093,15.0426,65400.0
2007-11-23 10:20:00,22.57,22.75,22.57,22.7,178700.0,15.0493,15.1693,15.0493,15.136,178700.0
2007-11-23 10:25:00,22.69,22.71,22.61,22.63,89300.0,15.1293,15.1426,15.076,15.0893,89300.0
2007-11-23 10:30:00,22.63,22.65,22.61,22.64,70200.0,15.0893,15.1026,15.076,15.096,70200.0
2007-11-23 10:35:00,22.65,22.8,22.64,22.8,238300.0,15.1026,15.2026,15.096,15.2026,238300.0
2007-11-23 10:40:00,22.8,22.8,22.75,22.79,122700.0,15.2026,15.2026,15.1693,15.196,122700.0
2007-11-23 10:45:00,22.79,22.8,22.74,22.79,135200.0,15.196,15.2026,15.1626,15.196,135200.0
2007-11-23 10:50:00,22.79,22.81,22.78,22.8,92800.0,15.196,15.2093,15.1893,15.2026,92800.0
2007-11-23 10:55:00,22.81,22.84,22.8,22.83,98400.0,15.2093,15.2293,15.2026,15.2227,98400.0
2007-11-23 11:00:00,22.83,22.85,22.82,22.84,129400.0,15.2227,15.236,15.216,15.2293,129400.0
2007-11-23 11:05:00,22.84,22.84,22.77,22.78,74700.0,15.2293,15.2293,15.1826,15.1893,74700.0
2007-11-23 11:10:00,22.77,22.78,22.77,22.77,52600.0,15.1826,15.1893,15.1826,15.1826,52600.0
2007-11-23 11:15:00,22.77,22.82,22.77,22.82,107000.0,15.1826,15.216,15.1826,15.216,107000.0
2007-11-23 11:20:00,22.81,22.87,22.81,22.86,206800.0,15.2093,15.2493,15.2093,15.2427,206800.0
2007-11-23 11:25:00,22.86,22.9,22.85,22.89,179700.0,15.2427,15.2693,15.236,15.2627,179700.0
2007-11-23 11:30:00,22.88,22.91,22.87,22.88,142100.0,15.256,15.276,15.2493,15.256,142100.0
2007-11-23 11:35:00,22.88,22.92,22.88,22.92,97800.0,15.256,15.2827,15.256,15.2827,97800.0
2007-11-23 11:40:00,22.92,23.01,22.92,23.0,234700.0,15.2827,15.3427,15.2827,15.336,234700.0
2007-11-23 11:45:00,23.0,23.01,22.99,23.0,87400.0,15.336,15.3427,15.3293,15.336,87400.0
2007-11-23 11:50:00,22.99,23.0,22.99,23.0,59400.0,15.3293,15.336,15.3293,15.336,59400.0
2007-11-23 11:55:00,23.0,23.0,22.95,22.95,194300.0,15.336,15.336,15.3027,15.3027,194300.0
2007-11-23 12:00:00,22.96,22.98,22.95,22.95,104300.0,15.3093,15.3227,15.3027,15.3027,104300.0
2007-11-23 12:05:00,22.96,22.99,22.95,22.98,107200.0,15.3093,15.3293,15.3027,15.3227,107200.0
2007-11-23 12:10:00,22.97,23.0,22.97,22.98,180300.0,15.316,15.336,15.316,15.3227,180300.0
2007-11-23 12:15:00,22.98,23.02,22.97,23.0,176900.0,15.3227,15.3493,15.316,15.336,176900.0
2007-11-23 12:20:00,23.01,23.02,23.0,23.02,65400.0,15.3427,15.3493,15.336,15.3493,65400.0
2007-11-23 12:25:00,23.01,23.07,23.01,23.05,91900.0,15.3427,15.3827,15.3427,15.3693,91900.0
2007-11-23 12:30:00,23.04,23.06,23.02,23.04,185400.0,15.3627,15.376,15.3493,15.3627,185400.0
2007-11-23 12:35:00,23.05,23.06,22.97,22.98,131600.0,15.3693,15.376,15.316,15.3227,131600.0
2007-11-23 12:40:00,22.97,23.01,22.97,22.99,193900.0,15.316,15.3427,15.316,15.3293,193900.0
2007-11-23 12:45:00,23.0,23.02,22.99,23.0,197100.0,15.336,15.3493,15.3293,15.336,197100.0
2007-11-23 12:50:00,23.01,23.01,22.93,22.94,382100.0,15.3427,15.3427,15.2893,15.296,382100.0
2007-11-23 12:55:00,22.94,23.03,22.94,23.02,524300.0,15.296,15.356,15.296,15.3493,524300.0
2007-11-26 09:30:00,23.55,23.55,23.31,23.38,450500.0,15.7027,15.7027,15.5427,15.5894,450500.0
2007-11-26 09:35:00,23.38,23.43,23.3,23.42,271600.0,15.5894,15.6227,15.536,15.6161,271600.0
2007-11-26 09:40:00,23.43,23.61,23.39,23.6,347500.0,15.6227,15.7427,15.5961,15.7361,347500.0
2007-11-26 09:45:00,23.59,23.6,23.49,23.53,382900.0,15.7294,15.7361,15.6627,15.6894,382900.0
2007-11-26 09:50:00,23.53,23.6,23.36,23.59,261100.0,15.6894,15.7361,15.576,15.7294,261100.0
2007-11-26 09:55:00,23.59,23.66,23.59,23.61,220200.0,15.7294,15.7761,15.7294,15.7427,220200.0
2007-11-26 10:00:00,23.62,23.64,23.55,23.57,199300.0,15.7494,15.7627,15.7027,15.7161,199300.0
2007-11-26 10:05:00,23.57,23.58,23.52,23.53,161300.0,15.7161,15.7227,15.6827,15.6894,161300.0
2007-11-26 10:10:00,23.54,23.61,23.53,23.6,194200.0,15.6961,15.7427,15.6894,15.7361,194200.0
2007-11-26 10:15:00,23.59,23.6,23.51,23.51,132400.0,15.7294,15.7361,15.6761,15.6761,132400.0
2007-11-26 10:20:00,23.51,23.51,23.39,23.41,294700.0,15.6761,15.6761,15.5961,15.6094,294700.0
2007-11-26 10:25:00,23.41,23.46,23.3,23.4,275700.0,15.6094,15.6427,15.536,15.6027,275700.0
2007-11-26 10:30:00,23.4,23.46,23.39,23.44,111900.0,15.6027,15.6427,15.5961,15.6294,111900.0
2007-11-26 10:35:00,23.44,23.46,23.36,23.38,128500.0,15.6294,15.6427,15.576,15.5894,128500.0
2007-11-26 10:40:00,23.38,23.55,23.21,23.23,272800.0,15.5894,15.7027,15.476,15.4894,272800.0
2007-11-26 10:45:00,23.23,23.28,23.2,23.23,136700.0,15.4894,15.5227,15.4694,15.4894,136700.0
2007-11-26 10:50:00,23.23,23.34,23.22,23.22,122400.0,15.4894,15.5627,15.4827,15.4827,122400.0
2007-11-26 10:55:00,23.23,23.26,23.2,23.23,107900.0,15.4894,15.5094,15.4694,15.4894,107900.0
2007-11-26 11:00:00,23.23,23.4,23.23,23.36,122600.0,15.4894,15.6027,15.4894,15.576,122600.0
2007-11-26 11:05:00,23.36,23.4,23.34,23.34,63700.0,15.576,15.6027,15.5627,15.5627,63700.0
2007-11-26 11:10:00,23.34,23.34,23.29,23.31,110900.0,15.5627,15.5627,15.5294,15.5427,110900.0
2007-11-26 11:15:00,23.31,23.31,23.25,23.27,135400.0,15.5427,15.5427,15.5027,15.516,135400.0
2007-11-26 11:20:00,23.27,23.28,23.25,23.27,105700.0,15.516,15.5227,15.5027,15.516,105700.0
2007-11-26 11:25:00,23.27,23.32,23.27,23.29,86300.0,15.516,15.5494,15.516,15.5294,86300.0
2007-11-26 11:30:00,23.28,23.29,23.23,23.25,146800.0,15.5227,15.5294,15.4894,15.5027,146800.0
2007-11-26 11:35:00,23.25,23.27,23.2,23.24,224800.0,15.5027,15.516,15.4694,15.496,224800.0
2007-11-26 11:40:00,23.24,23.25,23.17,23.24,210000.0,15.496,15.5027,15.4494,15.496,210000.0
2007-11-26 11:45:00,23.25,23.26,23.21,23.21,103400.0,15.5027,15.5094,15.476,15.476,103400.0
2007-11-26 11:50:00,23.21,23.25,23.21,23.25,61600.0,15.476,15.5027,15.476,15.5027,61600.0
2007-11-26 11:55:00,23.25,23.25,23.2,23.21,60500.0,15.5027,15.5027,15.4694,15.476,60500.0
2007-11-26 12:00:00,23.2,23.26,23.2,23.24,105200.0,15.4694,15.5094,15.4694,15.496,105200.0
2007-11-26 12:05:00,23.24,23.27,23.23,23.27,173900.0,15.496,15.516,15.4894,15.516,173900.0
2007-11-26 12:10:00,23.26,23.3,23.26,23.28,90400.0,15.5094,15.536,15.5094,15.5227,90400.0
2007-11-26 12:15:00,23.28,23.28,23.23,23.23,71500.0,15.5227,15.5227,15.4894,15.4894,71500.0
2007-11-26 12:20:00,23.23,23.26,23.22,23.25,175200.0,15.4894,15.5094,15.4827,15.5027,175200.0
2007-11-26 12:25:00,23.25,23.32,23.25,23.3,128900.0,15.5027,15.5494,15.5027,15.536,128900.0
2007-11-26 12:30:00,23.3,23.32,23.28,23.3,133800.0,15.536,15.5494,15.5227,15.536,133800.0
2007-11-26 12:35:00,23.3,23.37,23.21,23.34,167000.0,15.536,15.5827,15.476,15.5627,167000.0
2007-11-26 12:40:00,23.35,23.38,23.31,23.36,102100.0,15.5694,15.5894,15.5427,15.576,102100.0
2007-11-26 12:45:00,23.36,23.44,23.25,23.4,106800.0,15.576,15.6294,15.5027,15.6027,106800.0
2007-11-26 12:50:00,23.39,23.4,23.34,23.39,46000.0,15.5961,15.6027,15.5627,15.5961,46000.0
2007-11-26 12:55:00,23.39,23.45,23.39,23.44,50400.0,15.5961,15.6361,15.5961,15.6294,50400.0
2007-11-26 13:00:00,23.43,23.44,23.41,23.44,32500.0,15.6227,15.6294,15.6094,15.6294,32500.0
2007-11-26 13:05:00,23.44,23.46,23.42,23.42,78300.0,15.6294,15.6427,15.6161,15.6161,78300.0
2007-11-26 13:10:00,23.42,23.45,23.4,23.41,84100.0,15.6161,15.6361,15.6027,15.6094,84100.0
2007-11-26 13:15:00,23.4,23.44,23.35,23.39,124000.0,15.6027,15.6294,15.5694,15.5961,124000.0
2007-11-26 13:20:00,23.38,23.4,23.35,23.38,66700.0,15.5894,15.6027,15.5694,15.5894,66700.0
2007-11-26 13:25:00,23.39,23.39,23.34,23.36,51600.0,15.5961,15.5961,15.5627,15.576,51600.0
2007-11-26 13:30:00,23.35,23.42,23.33,23.42,64500.0,15.5694,15.6161,15.556,15.6161,64500.0
2007-11-26 13:35:00,23.43,23.47,23.42,23.46,97800.0,15.6227,15.6494,15.6161,15.6427,97800.0
2007-11-26 13:40:00,23.46,23.47,23.39,23.4,81600.0,15.6427,15.6494,15.5961,15.6027,81600.0
2007-11-26 13:45:00,23.4,23.41,23.32,23.37,111400.0,15.6027,15.6094,15.5494,15.5827,111400.0
2007-11-26 13:50:00,23.37,23.38,23.3,23.3,114600.0,15.5827,15.5894,15.536,15.536,114600.0
2007-11-26 13:55:00,23.31,23.42,23.31,23.35,91200.0,15.5427,15.6161,15.5427,15.5694,91200.0
2007-11-26 14:00:00,23.35,23.41,23.3,23.34,92400.0,15.5694,15.6094,15.536,15.5627,92400.0
2007-11-26 14:05:00,23.35,23.39,23.32,23.35,156900.0,15.5694,15.5961,15.5494,15.5694,156900.0
2007-11-26 14:10:00,23.34,23.36,23.3,23.34,79300.0,15.5627,15.576,15.536,15.5627,79300.0
2007-11-26 14:15:00,23.34,23.36,23.33,23.35,85800.0,15.5627,15.576,15.556,15.5694,85800.0
2007-11-26 14:20:00,23.36,23.37,23.33,23.34,78500.0,15.576,15.5827,15.556,15.5627,78500.0
2007-11-26 14:25:00,23.34,23.36,23.33,23.34,81800.0,15.5627,15.576,15.556,15.5627,81800.0
2007-11-26 14:30:00,23.35,23.37,23.32,23.32,86500.0,15.5694,15.5827,15.5494,15.5494,86500.0
2007-11-26 14:35:00,23.32,23.35,23.3,23.3,92300.0,15.5494,15.5694,15.536,15.536,92300.0
2007-11-26 14:40:00,23.3,23.33,23.25,23.28,151300.0,15.536,15.556,15.5027,15.5227,151300.0
2007-11-26 14:45:00,23.27,23.3,23.24,23.29,153200.0,15.516,15.536,15.496,15.5294,153200.0
2007-11-26 14:50:00,23.3,23.38,23.28,23.28,133200.0,15.536,15.5894,15.5227,15.5227,133200.0
2007-11-26 14:55:00,23.29,23.31,23.25,23.26,89900.0,15.5294,15.5427,15.5027,15.5094,89900.0
2007-11-26 15:00:00,23.26,23.27,23.23,23.23,174600.0,15.5094,15.516,15.4894,15.4894,174600.0
2007-11-26 15:05:00,23.23,23.23,23.17,23.18,140300.0,15.4894,15.4894,15.4494,15.456,140300.0
2007-11-26 15:10:00,23.19,23.2,23.15,23.19,162200.0,15.4627,15.4694,15.436,15.4627,162200.0
2007-11-26 15:15:00,23.2,23.25,23.19,23.2,124400.0,15.4694,15.5027,15.4627,15.4694,124400.0
2007-11-26 15:20:00,23.2,23.22,23.1,23.13,188600.0,15.4694,15.4827,15.4027,15.4227,188600.0
2007-11-26 15:25:00,23.12,23.17,23.1,23.13,149900.0,15.416,15.4494,15.4027,15.4227,149900.0
2007-11-26 15:30:00,23.14,23.18,23.12,23.12,122500.0,15.4294,15.456,15.416,15.416,122500.0
2007-11-26 15:35:00,23.12,23.13,23.05,23.07,189000.0,15.416,15.4227,15.3693,15.3827,189000.0
2007-11-26 15:40:00,23.07,23.12,23.03,23.08,446400.0,15.3827,15.416,15.356,15.3893,446400.0
2007-11-26 15:45:00,23.08,23.09,23.01,23.01,281300.0,15.3893,15.396,15.3427,15.3427,281300.0
2007-11-26 15:50:00,23.01,23.02,22.91,22.92,385200.0,15.3427,15.3493,15.276,15.2827,385200.0
2007-11-26 15:55:00,22.91,23.02,22.9,22.91,551300.0,15.276,15.3493,15.2693,15.276,551300.0
2007-11-27 09:30:00,23.3,23.44,23.17,23.35,286300.0,15.536,15.6294,15.4494,15.5694,286300.0
2007-11-27 09:35:00,23.34,23.43,23.24,23.36,213200.0,15.5627,15.6227,15.496,15.576,213200.0
2007-11-27 09:40:00,23.36,23.48,23.34,23.46,224700.0,15.576,15.6561,15.5627,15.6427,224700.0
2007-11-27 09:45:00,23.45,23.63,23.42,23.58,276600.0,15.6361,15.7561,15.6161,15.7227,276600.0
2007-11-27 09:50:00,23.59,23.59,23.43,23.45,228200.0,15.7294,15.7294,15.6227,15.6361,228200.0
2007-11-27 09:55:00,23.46,23.47,23.34,23.41,341200.0,15.6427,15.6494,15.5627,15.6094,341200.0
2007-11-27 10:00:00,23.41,23.45,23.31,23.31,304200.0,15.6094,15.6361,15.5427,15.5427,304200.0
2007-11-27 10:05:00,23.31,23.33,23.24,23.31,236100.0,15.5427,15.556,15.496,15.5427,236100.0
2007-11-27 10:10:00,23.32,23.34,23.2,23.21,125400.0,15.5494,15.5627,15.4694,15.476,125400.0
2007-11-27 10:15:00,23.21,23.27,23.16,23.18,167200.0,15.476,15.516,15.4427,15.456,167200.0
2007-11-27 10:20:00,23.17,23.23,23.17,23.22,184000.0,15.4494,15.4894,15.4494,15.4827,184000.0
2007-11-27 10:25:00,23.23,23.37,23.22,23.37,179800.0,15.4894,15.5827,15.4827,15.5827,179800.0
2007-11-27 10:30:00,23.37,23.49,23.37,23.45,110300.0,15.5827,15.6627,15.5827,15.6361,110300.0
2007-11-27 10:35:00,23.44,23.48,23.42,23.47,118900.0,15.6294,15.6561,15.6161,15.6494,118900.0
2007-11-27 10:40:00,23.46,23.5,23.45,23.47,113600.0,15.6427,15.6694,15.6361,15.6494,113600.0
2007-11-27 10:45:00,23.47,23.52,23.43,23.5,109300.0,15.6494,15.6827,15.6227,15.6694,109300.0
2007-11-27 10:50:00,23.5,23.51,23.48,23.49,81100.0,15.6694,15.6761,15.6561,15.6627,81100.0
2007-11-27 10:55:00,23.49,23.57,23.48,23.5,113500.0,15.6627,15.7161,15.6561,15.6694,113500.0
2007-11-27 11:00:00,23.5,23.52,23.44,23.49,127900.0,15.6694,15.6827,15.6294,15.6627,127900.0
2007-11-27 11:05:00,23.49,23.5,23.36,23.37,72500.0,15.6627,15.6694,15.576,15.5827,72500.0
2007-11-27 11:10:00,23.36,23.38,23.32,23.32,139400.0,15.576,15.5894,15.5494,15.5494,139400.0
2007-11-27 11:15:00,23.33,23.44,23.32,23.43,81300.0,15.556,15.6294,15.5494,15.6227,81300.0
2007-11-27 11:20:00,23.44,23.48,23.43,23.45,91600.0,15.6294,15.6561,15.6227,15.6361,91600.0
2007-11-27 11:25:00,23.46,23.5,23.45,23.49,58300.0,15.6427,15.6694,15.6361,15.6627,58300.0
2007-11-27 11:30:00,23.49,23.55,23.48,23.53,137200.0,15.6627,15.7027,15.6561,15.6894,137200.0
2007-11-27 11:35:00,23.54,23.55,23.49,23.52,218900.0,15.6961,15.7027,15.6627,15.6827,218900.0
2007-11-27 11:40:00,23.53,23.58,23.5,23.51,230000.0,15.6894,15.7227,15.6694,15.6761,230000.0
2007-11-27 11:45:00,23.51,23.6,23.49,23.6,168300.0,15.6761,15.7361,15.6627,15.7361,168300.0
2007-11-27 11:50:00,23.59,23.59,23.49,23.54,88600.0,15.7294,15.7294,15.6627,15.6961,88600.0
2007-11-27 11:55:00,23.53,23.59,23.53,23.58,55800.0,15.6894,15.7294,15.6894,15.7227,55800.0
2007-11-27 12:00:00,23.57,23.59,23.56,23.58,72500.0,15.7161,15.7294,15.7094,15.7227,72500.0
2007-11-27 12:05:00,23.57,23.58,23.52,23.55,75000.0,15.7161,15.7227,15.6827,15.7027,75000.0
2007-11-27 12:10:00,23.55,23.57,23.5,23.51,64400.0,15.7027,15.7161,15.6694,15.6761,64400.0
2007-11-27 12:15:00,23.51,23.53,23.5,23.52,98000.0,15.6761,15.6894,15.6694,15.6827,98000.0
2007-11-27 12:20:00,23.52,23.53,23.47,23.5,144500.0,15.6827,15.6894,15.6494,15.6694,144500.0
2007-11-27 12:25:00,23.5,23.52,23.48,23.52,52200.0,15.6694,15.6827,15.6561,15.6827,52200.0
2007-11-27 12:30:00,23.52,23.58,23.52,23.58,64700.0,15.6827,15.7227,15.6827,15.7227,64700.0
2007-11-27 12:35:00,23.57,23.65,23.57,23.64,120500.0,15.7161,15.7694,15.7161,15.7627,120500.0
2007-11-27 12:40:00,23.65,23.69,23.64,23.68,140600.0,15.7694,15.7961,15.7627,15.7894,140600.0
2007-11-27 12:45:00,23.68,23.71,23.67,23.69,108400.0,15.7894,15.8094,15.7828,15.7961,108400.0
2007-11-27 12:50:00,23.69,23.72,23.67,23.72,77300.0,15.7961,15.8161,15.7828,15.8161,77300.0
2007-11-27 12:55:00,23.72,23.72,23.65,23.66,93000.0,15.8161,15.8161,15.7694,15.7761,93000.0
2007-11-27 13:00:00,23.66,23.7,23.65,23.7,98200.0,15.7761,15.8028,15.7694,15.8028,98200.0
2007-11-27 13:05:00,23.69,23.71,23.66,23.67,111100.0,15.7961,15.8094,15.7761,15.7828,111100.0
2007-11-27 13:10:00,23.66,23.69,23.66,23.67,150100.0,15.7761,15.7961,15.7761,15.7828,150100.0
2007-11-27 13:15:00,23.67,23.7,23.65,23.66,376200.0,15.7828,15.8028,15.7694,15.7761,376200.0
2007-11-27 13:20:00,23.66,23.68,23.64,23.67,108100.0,15.7761,15.7894,15.7627,15.7828,108100.0
2007-11-27 13:25:00,23.68,23.68,23.65,23.67,441300.0,15.7894,15.7894,15.7694,15.7828,441300.0
2007-11-27 13:30:00,23.67,23.68,23.63,23.67,139400.0,15.7828,15.7894,15.7561,15.7828,139400.0
2007-11-27 13:35:00,23.68,23.72,23.66,23.72,204100.0,15.7894,15.8161,15.7761,15.8161,204100.0
2007-11-27 13:40:00,23.72,23.72,23.67,23.7,123100.0,15.8161,15.8161,15.7828,15.8028,123100.0
2007-11-27 13:45:00,23.7,23.71,23.67,23.69,310800.0,15.8028,15.8094,15.7828,15.7961,310800.0
2007-11-27 13:50:00,23.69,23.7,23.55,23.57,176100.0,15.7961,15.8028,15.7027,15.7161,176100.0
2007-11-27 13:55:00,23.58,23.64,23.57,23.63,120100.0,15.7227,15.7627,15.7161,15.7561,120100.0
2007-11-27 14:00:00,23.64,23.64,23.5,23.53,103500.0,15.7627,15.7627,15.6694,15.6894,103500.0
2007-11-27 14:05:00,23.53,23.6,23.51,23.54,196200.0,15.6894,15.7361,15.6761,15.6961,196200.0
2007-11-27 14:10:00,23.54,23.61,23.53,23.61,139400.0,15.6961,15.7427,15.6894,15.7427,139400.0
2007-11-27 14:15:00,23.61,23.69,23.57,23.68,301000.0,15.7427,15.7961,15.7161,15.7894,301000.0
2007-11-27 14:20:00,23.68,23.69,23.65,23.65,131900.0,15.7894,15.7961,15.7694,15.7694,131900.0
2007-11-27 14:25:00,23.65,23.66,23.62,23.63,97000.0,15.7694,15.7761,15.7494,15.7561,97000.0
2007-11-27 14:30:00,23.63,23.66,23.61,23.64,109400.0,15.7561,15.7761,15.7427,15.7627,109400.0
2007-11-27 14:35:00,23.64,23.65,23.45,23.52,293000.0,15.7627,15.7694,15.6361,15.6827,293000.0
2007-11-27 14:40:00,23.52,23.57,23.43,23.47,302100.0,15.6827,15.7161,15.6227,15.6494,302100.0
2007-11-27 14:45:00,23.46,23.61,23.45,23.58,230100.0,15.6427,15.7427,15.6361,15.7227,230100.0
2007-11-27 14:50:00,23.57,23.61,23.52,23.6,230700.0,15.7161,15.7427,15.6827,15.7361,230700.0
2007-11-27 14:55:00,23.6,23.64,23.59,23.61,132900.0,15.7361,15.7627,15.7294,15.7427,132900.0
2007-11-27 15:00:00,23.61,23.62,23.52,23.53,310100.0,15.7427,15.7494,15.6827,15.6894,310100.0
2007-11-27 15:05:00,23.53,23.64,23.52,23.6,226600.0,15.6894,15.7627,15.6827,15.7361,226600.0
2007-11-27 15:10:00,23.6,23.68,23.57,23.66,304000.0,15.7361,15.7894,15.7161,15.7761,304000.0
2007-11-27 15:15:00,23.66,23.68,23.61,23.67,98700.0,15.7761,15.7894,15.7427,15.7828,98700.0
2007-11-27 15:20:00,23.66,23.71,23.63,23.68,229400.0,15.7761,15.8094,15.7561,15.7894,229400.0
2007-11-27 15:25:00,23.69,23.7,23.55,23.64,192800.0,15.7961,15.8028,15.7027,15.7627,192800.0
2007-11-27 15:30:00,23.64,23.72,23.6,23.7,279300.0,15.7627,15.8161,15.7361,15.8028,279300.0
2007-11-27 15:35:00,23.7,23.74,23.69,23.71,339100.0,15.8028,15.8294,15.7961,15.8094,339100.0
2007-11-27 15:40:00,23.71,23.74,23.7,23.73,301800.0,15.8094,15.8294,15.8028,15.8228,301800.0
2007-11-27 15:45:00,23.73,23.74,23.68,23.74,310100.0,15.8228,15.8294,15.7894,15.8294,310100.0
2007-11-27 15:50:00,23.73,23.74,23.71,23.73,429900.0,15.8228,15.8294,15.8094,15.8228,429900.0
2007-11-27 15:55:00,23.73,23.76,23.72,23.75,605300.0,15.8228,15.8428,15.8161,15.8361,605300.0
2007-11-28 09:30:00,24.1,24.1,23.85,23.98,461800.0,16.0695,16.0695,15.9028,15.9895,461800.0
2007-11-28 09:35:00,23.99,24.0,23.85,23.87,287400.0,15.9961,16.0028,15.9028,15.9161,287400.0
2007-11-28 09:40:00,23.87,23.96,23.86,23.96,265900.0,15.9161,15.9761,15.9094,15.9761,265900.0
2007-11-28 09:45:00,23.95,24.06,23.94,24.05,305800.0,15.9694,16.0428,15.9628,16.0361,305800.0
2007-11-28 09:50:00,24.05,24.07,24.01,24.02,174600.0,16.0361,16.0495,16.0095,16.0161,174600.0
2007-11-28 09:55:00,24.03,24.13,24.02,24.11,243600.0,16.0228,16.0895,16.0161,16.0761,243600.0
2007-11-28 10:00:00,24.11,24.12,24.04,24.04,225600.0,16.0761,16.0828,16.0295,16.0295,225600.0
2007-11-28 10:05:00,24.05,24.05,24.0,24.01,165200.0,16.0361,16.0361,16.0028,16.0095,165200.0
2007-11-28 10:10:00,24.01,24.05,23.98,24.0,380100.0,16.0095,16.0361,15.9895,16.0028,380100.0
2007-11-28 10:15:00,23.99,24.03,23.99,24.02,154800.0,15.9961,16.0228,15.9961,16.0161,154800.0
2007-11-28 10:20:00,24.02,24.07,24.01,24.06,191600.0,16.0161,16.0495,16.0095,16.0428,191600.0
2007-11-28 10:25:00,24.07,24.11,24.06,24.1,207600.0,16.0495,16.0761,16.0428,16.0695,207600.0
2007-11-28 10:30:00,24.1,24.14,24.06,24.1,188600.0,16.0695,16.0961,16.0428,16.0695,188600.0
2007-11-28 10:35:00,24.1,24.24,24.09,24.21,211400.0,16.0695,16.1628,16.0628,16.1428,211400.0
2007-11-28 10:40:00,24.21,24.26,24.21,24.26,143200.0,16.1428,16.1762,16.1428,16.1762,143200.0
2007-11-28 10:45:00,24.26,24.27,24.22,24.22,121200.0,16.1762,16.1828,16.1495,16.1495,121200.0
2007-11-28 10:50:00,24.23,24.26,24.21,24.24,134100.0,16.1561,16.1762,16.1428,16.1628,134100.0
2007-11-28 10:55:00,24.23,24.29,24.23,24.28,112700.0,16.1561,16.1962,16.1561,16.1895,112700.0
2007-11-28 11:00:00,24.28,24.3,24.22,24.27,180100.0,16.1895,16.2028,16.1495,16.1828,180100.0
2007-11-28 11:05:00,24.27,24.29,24.22,24.22,93300.0,16.1828,16.1962,16.1495,16.1495,93300.0
2007-11-28 11:10:00,24.22,24.25,24.16,24.24,146600.0,16.1495,16.1695,16.1095,16.1628,146600.0
2007-11-28 11:15:00,24.25,24.27,24.22,24.26,132700.0,16.1695,16.1828,16.1495,16.1762,132700.0
2007-11-28 11:20:00,24.26,24.27,24.2,24.22,199500.0,16.1762,16.1828,16.1361,16.1495,199500.0
2007-11-28 11:25:00,24.22,24.26,24.21,24.24,114000.0,16.1495,16.1762,16.1428,16.1628,114000.0
2007-11-28 11:30:00,24.23,24.26,24.23,24.26,72200.0,16.1561,16.1762,16.1561,16.1762,72200.0
2007-11-28 11:35:00,24.25,24.3,24.24,24.25,161900.0,16.1695,16.2028,16.1628,16.1695,161900.0
2007-11-28 11:40:00,24.24,24.29,24.23,24.29,131500.0,16.1628,16.1962,16.1561,16.1962,131500.0
2007-11-28 11:45:00,24.29,24.31,24.24,24.24,146300.0,16.1962,16.2095,16.1628,16.1628,146300.0
2007-11-28 11:50:00,24.24,24.3,24.2,24.24,127500.0,16.1628,16.2028,16.1361,16.1628,127500.0
2007-11-28 11:55:00,24.23,24.27,24.21,24.27,113600.0,16.1561,16.1828,16.1428,16.1828,113600.0
2007-11-28 12:00:00,24.27,24.34,24.23,24.33,257100.0,16.1828,16.2295,16.1561,16.2228,257100.0
2007-11-28 12:05:00,24.33,24.4,24.33,24.37,160700.0,16.2228,16.2695,16.2228,16.2495,160700.0
2007-11-28 12:10:00,24.38,24.4,24.37,24.39,112600.0,16.2562,16.2695,16.2495,16.2628,112600.0
2007-11-28 12:15:00,24.4,24.43,24.38,24.42,134000.0,16.2695,16.2895,16.2562,16.2828,134000.0
2007-11-28 12:20:00,24.42,24.47,24.41,24.46,122200.0,16.2828,16.3162,16.2762,16.3095,122200.0
2007-11-28 12:25:00,24.47,24.47,24.42,24.43,115000.0,16.3162,16.3162,16.2828,16.2895,115000.0
2007-11-28 12:30:00,24.43,24.48,24.4,24.44,224500.0,16.2895,16.3228,16.2695,16.2962,224500.0
2007-11-28 12:35:00,24.45,24.47,24.44,24.46,203200.0,16.3028,16.3162,16.2962,16.3095,203200.0
2007-11-28 12:40:00,24.46,24.48,24.45,24.47,88900.0,16.3095,16.3228,16.3028,16.3162,88900.0
2007-11-28 12:45:00,24.48,24.48,24.43,24.44,136500.0,16.3228,16.3228,16.2895,16.2962,136500.0
2007-11-28 12:50:00,24.43,24.46,24.36,24.37,244600.0,16.2895,16.3095,16.2428,16.2495,244600.0
2007-11-28 12:55:00,24.37,24.41,24.35,24.4,553700.0,16.2495,16.2762,16.2362,16.2695,553700.0
2007-11-28 13:00:00,24.4,24.44,24.4,24.43,88700.0,16.2695,16.2962,16.2695,16.2895,88700.0
2007-11-28 13:05:00,24.43,24.45,24.43,24.43,163900.0,16.2895,16.3028,16.2895,16.2895,163900.0
2007-11-28 13:10:00,24.43,24.44,24.38,24.4,100000.0,16.2895,16.2962,16.2562,16.2695,100000.0
2007-11-28 13:15:00,24.39,24.49,24.39,24.48,147100.0,16.2628,16.3295,16.2628,16.3228,147100.0
2007-11-28 13:20:00,24.48,24.49,24.47,24.47,96700.0,16.3228,16.3295,16.3162,16.3162,96700.0
2007-11-28 13:25:00,24.47,24.48,24.42,24.47,401000.0,16.3162,16.3228,16.2828,16.3162,401000.0
2007-11-28 13:30:00,24.47,24.49,24.46,24.49,64700.0,16.3162,16.3295,16.3095,16.3295,64700.0
2007-11-28 13:35:00,24.48,24.5,24.47,24.47,1079300.0,16.3228,16.3362,16.3162,16.3162,1079300.0
2007-11-28 13:40:00,24.48,24.49,24.43,24.44,792800.0,16.3228,16.3295,16.2895,16.2962,792800.0
2007-11-28 13:45:00,24.44,24.47,24.44,24.44,75600.0,16.2962,16.3162,16.2962,16.2962,75600.0
2007-11-28 13:50:00,24.45,24.46,24.37,24.39,143900.0,16.3028,16.3095,16.2495,16.2628,143900.0
2007-11-28 13:55:00,24.4,24.45,24.36,24.43,172000.0,16.2695,16.3028,16.2428,16.2895,172000.0
2007-11-28 14:00:00,24.43,24.45,24.37,24.4,193000.0,16.2895,16.3028,16.2495,16.2695,193000.0
2007-11-28 14:05:00,24.39,24.45,24.37,24.44,105600.0,16.2628,16.3028,16.2495,16.2962,105600.0
2007-11-28 14:10:00,24.44,24.5,24.43,24.49,151800.0,16.2962,16.3362,16.2895,16.3295,151800.0
2007-11-28 14:15:00,24.49,24.5,24.46,24.47,100700.0,16.3295,16.3362,16.3095,16.3162,100700.0
2007-11-28 14:20:00,24.47,24.48,24.42,24.43,130500.0,16.3162,16.3228,16.2828,16.2895,130500.0
2007-11-28 14:25:00,24.43,24.44,24.33,24.34,157900.0,16.2895,16.2962,16.2228,16.2295,157900.0
2007-11-28 14:30:00,24.35,24.35,24.31,24.33,96800.0,16.2362,16.2362,16.2095,16.2228,96800.0
2007-11-28 14:35:00,24.34,24.39,24.27,24.27,191500.0,16.2295,16.2628,16.1828,16.1828,191500.0
2007-11-28 14:40:00,24.27,24.3,24.26,24.27,107800.0,16.1828,16.2028,16.1762,16.1828,107800.0
2007-11-28 14:45:00,24.27,24.27,24.21,24.23,208500.0,16.1828,16.1828,16.1428,16.1561,208500.0
2007-11-28 14:50:00,24.23,24.25,24.18,24.2,143300.0,16.1561,16.1695,16.1228,16.1361,143300.0
2007-11-28 14:55:00,24.19,24.29,24.18,24.25,157500.0,16.1295,16.1962,16.1228,16.1695,157500.0
2007-11-28 15:00:00,24.24,24.26,24.22,24.25,182400.0,16.1628,16.1762,16.1495,16.1695,182400.0
2007-11-28 15:05:00,24.25,24.26,24.21,24.24,204100.0,16.1695,16.1762,16.1428,16.1628,204100.0
2007-11-28 15:10:00,24.25,24.27,24.2,24.2,207400.0,16.1695,16.1828,16.1361,16.1361,207400.0
2007-11-28 15:15:00,24.2,24.25,24.18,24.24,147100.0,16.1361,16.1695,16.1228,16.1628,147100.0
2007-11-28 15:20:00,24.24,24.29,24.24,24.25,209600.0,16.1628,16.1962,16.1628,16.1695,209600.0
2007-11-28 15:25:00,24.25,24.3,24.24,24.25,414400.0,16.1695,16.2028,16.1628,16.1695,414400.0
2007-11-28 15:30:00,24.25,24.28,24.18,24.22,294400.0,16.1695,16.1895,16.1228,16.1495,294400.0
2007-11-28 15:35:00,24.22,24.28,24.21,24.25,287200.0,16.1495,16.1895,16.1428,16.1695,287200.0
2007-11-28 15:40:00,24.25,24.27,24.03,24.04,411500.0,16.1695,16.1828,16.0228,16.0295,411500.0
2007-11-28 15:45:00,24.03,24.05,23.98,24.01,667500.0,16.0228,16.0361,15.9895,16.0095,667500.0
2007-11-28 15:50:00,24.02,24.03,23.99,24.03,739000.0,16.0161,16.0228,15.9961,16.0228,739000.0
2007-11-28 15:55:00,24.03,24.1,24.02,24.08,658800.0,16.0228,16.0695,16.0161,16.0561,658800.0
2007-11-29 09:30:00,24.0,24.08,23.95,24.08,156500.0,16.0028,16.0561,15.9694,16.0561,156500.0
2007-11-29 09:35:00,24.08,24.12,24.05,24.11,154300.0,16.0561,16.0828,16.0361,16.0761,154300.0
2007-11-29 09:40:00,24.12,24.15,24.09,24.13,153800.0,16.0828,16.1028,16.0628,16.0895,153800.0
2007-11-29 09:45:00,24.13,24.15,23.99,24.01,208100.0,16.0895,16.1028,15.9961,16.0095,208100.0
2007-11-29 09:50:00,24.01,24.18,24.0,24.18,192900.0,16.0095,16.1228,16.0028,16.1228,192900.0
2007-11-29 09:55:00,24.19,24.25,24.13,24.25,129700.0,16.1295,16.1695,16.0895,16.1695,129700.0
2007-11-29 10:00:00,24.25,24.3,24.2,24.2,159000.0,16.1695,16.2028,16.1361,16.1361,159000.0
2007-11-29 10:05:00,24.19,24.19,24.01,24.07,299300.0,16.1295,16.1295,16.0095,16.0495,299300.0
2007-11-29 10:10:00,24.08,24.19,24.07,24.14,243100.0,16.0561,16.1295,16.0495,16.0961,243100.0
2007-11-29 10:15:00,24.13,24.26,24.13,24.25,105500.0,16.0895,16.1762,16.0895,16.1695,105500.0
2007-11-29 10:20:00,24.24,24.34,24.18,24.32,214200.0,16.1628,16.2295,16.1228,16.2162,214200.0
2007-11-29 10:25:00,24.31,24.31,24.22,24.24,230500.0,16.2095,16.2095,16.1495,16.1628,230500.0
2007-11-29 10:30:00,24.25,24.25,24.16,24.17,161300.0,16.1695,16.1695,16.1095,16.1161,161300.0
2007-11-29 10:35:00,24.17,24.24,24.15,24.23,118200.0,16.1161,16.1628,16.1028,16.1561,118200.0
2007-11-29 10:40:00,24.23,24.24,24.15,24.17,68200.0,16.1561,16.1628,16.1028,16.1161,68200.0
2007-11-29 10:45:00,24.18,24.18,24.1,24.11,93600.0,16.1228,16.1228,16.0695,16.0761,93600.0
2007-11-29 10:50:00,24.11,24.13,24.07,24.11,91500.0,16.0761,16.0895,16.0495,16.0761,91500.0
2007-11-29 10:55:00,24.12,24.17,24.11,24.15,71600.0,16.0828,16.1161,16.0761,16.1028,71600.0
2007-11-29 11:00:00,24.15,24.19,24.13,24.16,59400.0,16.1028,16.1295,16.0895,16.1095,59400.0
2007-11-29 11:05:00,24.15,24.25,24.15,24.23,62600.0,16.1028,16.1695,16.1028,16.1561,62600.0
2007-11-29 11:10:00,24.23,24.3,24.21,24.26,86800.0,16.1561,16.2028,16.1428,16.1762,86800.0
2007-11-29 11:15:00,24.26,24.36,24.25,24.34,125100.0,16.1762,16.2428,16.1695,16.2295,125100.0
2007-11-29 11:20:00,24.34,24.35,24.26,24.31,105900.0,16.2295,16.2362,16.1762,16.2095,105900.0
2007-11-29 11:25:00,24.31,24.45,24.3,24.44,158700.0,16.2095,16.3028,16.2028,16.2962,158700.0
2007-11-29 11:30:00,24.45,24.5,24.32,24.47,331300.0,16.3028,16.3362,16.2162,16.3162,331300.0
2007-11-29 11:35:00,24.47,24.49,24.4,24.4,189600.0,16.3162,16.3295,16.2695,16.2695,189600.0
2007-11-29 11:40:00,24.39,24.42,24.37,24.37,106400.0,16.2628,16.2828,16.2495,16.2495,106400.0
2007-11-29 11:45:00,24.37,24.49,24.37,24.47,160600.0,16.2495,16.3295,16.2495,16.3162,160600.0
2007-11-29 11:50:00,24.47,24.48,24.42,24.44,92300.0,16.3162,16.3228,16.2828,16.2962,92300.0
2007-11-29 11:55:00,24.43,24.45,24.41,24.41,71100.0,16.2895,16.3028,16.2762,16.2762,71100.0
2007-11-29 12:00:00,24.41,24.44,24.39,24.42,101200.0,16.2762,16.2962,16.2628,16.2828,101200.0
2007-11-29 12:05:00,24.42,24.46,24.41,24.44,77600.0,16.2828,16.3095,16.2762,16.2962,77600.0
2007-11-29 12:10:00,24.44,24.44,24.34,24.36,105000.0,16.2962,16.2962,16.2295,16.2428,105000.0
2007-11-29 12:15:00,24.36,24.36,24.34,24.35,126100.0,16.2428,16.2428,16.2295,16.2362,126100.0
2007-11-29 12:20:00,24.36,24.36,24.33,24.33,49900.0,16.2428,16.2428,16.2228,16.2228,49900.0
2007-11-29 12:25:00,24.34,24.35,24.33,24.35,61400.0,16.2295,16.2362,16.2228,16.2362,61400.0
2007-11-29 12:30:00,24.35,24.36,24.22,24.35,71300.0,16.2362,16.2428,16.1495,16.2362,71300.0
2007-11-29 12:35:00,24.35,24.37,24.34,24.36,98100.0,16.2362,16.2495,16.2295,16.2428,98100.0
2007-11-29 12:40:00,24.36,24.38,24.35,24.36,71500.0,16.2428,16.2562,16.2362,16.2428,71500.0
2007-11-29 12:45:00,24.36,24.37,24.3,24.3,125500.0,16.2428,16.2495,16.2028,16.2028,125500.0
2007-11-29 12:50:00,24.31,24.33,24.26,24.28,100200.0,16.2095,16.2228,16.1762,16.1895,100200.0
2007-11-29 12:55:00,24.28,24.32,24.27,24.28,77100.0,16.1895,16.2162,16.1828,16.1895,77100.0
2007-11-29 13:00:00,24.29,24.31,24.2,24.21,58900.0,16.1962,16.2095,16.1361,16.1428,58900.0
2007-11-29 13:05:00,24.21,24.3,24.2,24.3,95000.0,16.1428,16.2028,16.1361,16.2028,95000.0
2007-11-29 13:10:00,24.29,24.3,24.26,24.29,76800.0,16.1962,16.2028,16.1762,16.1962,76800.0
2007-11-29 13:15:00,24.28,24.33,24.26,24.27,45300.0,16.1895,16.2228,16.1762,16.1828,45300.0
2007-11-29 13:20:00,24.27,24.28,24.24,24.26,84100.0,16.1828,16.1895,16.1628,16.1762,84100.0
2007-11-29 13:25:00,24.26,24.27,24.18,24.2,151200.0,16.1762,16.1828,16.1228,16.1361,151200.0
2007-11-29 13:30:00,24.21,24.32,24.2,24.25,120900.0,16.1428,16.2162,16.1361,16.1695,120900.0
2007-11-29 13:35:00,24.24,24.29,24.24,24.25,83900.0,16.1628,16.1962,16.1628,16.1695,83900.0
2007-11-29 13:40:00,24.24,24.25,24.1,24.11,89100.0,16.1628,16.1695,16.0695,16.0761,89100.0
2007-11-29 13:45:00,24.11,24.24,24.09,24.21,170000.0,16.0761,16.1628,16.0628,16.1428,170000.0
2007-11-29 13:50:00,24.21,24.28,24.2,24.26,87800.0,16.1428,16.1895,16.1361,16.1762,87800.0
2007-11-29 13:55:00,24.26,24.29,24.25,24.25,54300.0,16.1762,16.1962,16.1695,16.1695,54300.0
2007-11-29 14:00:00,24.25,24.29,24.19,24.28,169600.0,16.1695,16.1962,16.1295,16.1895,169600.0
2007-11-29 14:05:00,24.28,24.35,24.26,24.35,96600.0,16.1895,16.2362,16.1762,16.2362,96600.0
2007-11-29 14:10:00,24.35,24.41,24.31,24.35,135400.0,16.2362,16.2762,16.2095,16.2362,135400.0
2007-11-29 14:15:00,24.34,24.36,24.3,24.34,180500.0,16.2295,16.2428,16.2028,16.2295,180500.0
2007-11-29 14:20:00,24.35,24.35,24.25,24.32,116200.0,16.2362,16.2362,16.1695,16.2162,116200.0
2007-11-29 14:25:00,24.31,24.34,24.29,24.34,57100.0,16.2095,16.2295,16.1962,16.2295,57100.0
2007-11-29 14:30:00,24.34,24.34,24.29,24.29,156700.0,16.2295,16.2295,16.1962,16.1962,156700.0
2007-11-29 14:35:00,24.29,24.33,24.27,24.3,63500.0,16.1962,16.2228,16.1828,16.2028,63500.0
2007-11-29 14:40:00,24.3,24.35,24.3,24.35,61800.0,16.2028,16.2362,16.2028,16.2362,61800.0
2007-11-29 14:45:00,24.35,24.35,24.32,24.32,78200.0,16.2362,16.2362,16.2162,16.2162,78200.0
2007-11-29 14:50:00,24.32,24.37,24.32,24.32,99500.0,16.2162,16.2495,16.2162,16.2162,99500.0
2007-11-29 14:55:00,24.33,24.37,24.33,24.36,60500.0,16.2228,16.2495,16.2228,16.2428,60500.0
2007-11-29 15:00:00,24.37,24.42,24.35,24.4,105000.0,16.2495,16.2828,16.2362,16.2695,105000.0
2007-11-29 15:05:00,24.4,24.43,24.38,24.42,71100.0,16.2695,16.2895,16.2562,16.2828,71100.0
2007-11-29 15:10:00,24.42,24.43,24.36,24.36,89000.0,16.2828,16.2895,16.2428,16.2428,89000.0
2007-11-29 15:15:00,24.37,24.45,24.36,24.42,115300.0,16.2495,16.3028,16.2428,16.2828,115300.0
2007-11-29 15:20:00,24.43,24.43,24.37,24.42,98800.0,16.2895,16.2895,16.2495,16.2828,98800.0
2007-11-29 15:25:00,24.41,24.44,24.4,24.42,116600.0,16.2762,16.2962,16.2695,16.2828,116600.0
2007-11-29 15:30:00,24.42,24.44,24.37,24.4,120900.0,16.2828,16.2962,16.2495,16.2695,120900.0
2007-11-29 15:35:00,24.4,24.41,24.36,24.38,88800.0,16.2695,16.2762,16.2428,16.2562,88800.0
2007-11-29 15:40:00,24.37,24.38,24.27,24.3,262900.0,16.2495,16.2562,16.1828,16.2028,262900.0
2007-11-29 15:45:00,24.3,24.39,24.3,24.37,265000.0,16.2028,16.2628,16.2028,16.2495,265000.0
2007-11-29 15:50:00,24.36,24.38,24.29,24.31,181000.0,16.2428,16.2562,16.1962,16.2095,181000.0
2007-11-29 15:55:00,24.31,24.32,24.27,24.29,286900.0,16.2095,16.2162,16.1828,16.1962,286900.0
2007-11-30 09:30:00,24.7,24.7,24.41,24.56,590300.0,16.4695,16.4695,16.2762,16.3762,590300.0
2007-11-30 09:35:00,24.56,24.6,24.47,24.57,245300.0,16.3762,16.4029,16.3162,16.3829,245300.0
2007-11-30 09:40:00,24.57,24.63,24.54,24.61,275300.0,16.3829,16.4229,16.3629,16.4095,275300.0
2007-11-30 09:45:00,24.61,24.64,24.6,24.62,132700.0,16.4095,16.4295,16.4029,16.4162,132700.0
2007-11-30 09:50:00,24.61,24.62,24.46,24.5,218500.0,16.4095,16.4162,16.3095,16.3362,218500.0
2007-11-30 09:55:00,24.51,24.56,24.46,24.56,121100.0,16.3428,16.3762,16.3095,16.3762,121100.0
2007-11-30 10:00:00,24.56,24.64,24.56,24.63,233600.0,16.3762,16.4295,16.3762,16.4229,233600.0
2007-11-30 10:05:00,24.63,24.65,24.54,24.57,215900.0,16.4229,16.4362,16.3629,16.3829,215900.0
2007-11-30 10:10:00,24.56,24.57,24.53,24.55,106200.0,16.3762,16.3829,16.3562,16.3695,106200.0
2007-11-30 10:15:00,24.56,24.58,24.5,24.5,176500.0,16.3762,16.3895,16.3362,16.3362,176500.0
2007-11-30 10:20:00,24.5,24.5,24.33,24.36,274200.0,16.3362,16.3362,16.2228,16.2428,274200.0
2007-11-30 10:25:00,24.37,24.45,24.36,24.45,111200.0,16.2495,16.3028,16.2428,16.3028,111200.0
2007-11-30 10:30:00,24.45,24.49,24.38,24.45,173500.0,16.3028,16.3295,16.2562,16.3028,173500.0
2007-11-30 10:35:00,24.45,24.5,24.43,24.49,116200.0,16.3028,16.3362,16.2895,16.3295,116200.0
2007-11-30 10:40:00,24.49,24.5,24.46,24.48,102200.0,16.3295,16.3362,16.3095,16.3228,102200.0
2007-11-30 10:45:00,24.48,24.51,24.47,24.5,116400.0,16.3228,16.3428,16.3162,16.3362,116400.0
2007-11-30 10:50:00,24.49,24.5,24.44,24.5,114200.0,16.3295,16.3362,16.2962,16.3362,114200.0
2007-11-30 10:55:00,24.49,24.57,24.48,24.55,261300.0,16.3295,16.3829,16.3228,16.3695,261300.0
2007-11-30 11:00:00,24.56,24.58,24.46,24.47,106900.0,16.3762,16.3895,16.3095,16.3162,106900.0
2007-11-30 11:05:00,24.47,24.49,24.34,24.34,194500.0,16.3162,16.3295,16.2295,16.2295,194500.0
2007-11-30 11:10:00,24.34,24.44,24.34,24.41,88500.0,16.2295,16.2962,16.2295,16.2762,88500.0
2007-11-30 11:15:00,24.42,24.47,24.41,24.46,141500.0,16.2828,16.3162,16.2762,16.3095,141500.0
2007-11-30 11:20:00,24.46,24.47,24.39,24.4,241500.0,16.3095,16.3162,16.2628,16.2695,241500.0
2007-11-30 11:25:00,24.4,24.5,24.4,24.49,110200.0,16.2695,16.3362,16.2695,16.3295,110200.0
2007-11-30 11:30:00,24.49,24.5,24.44,24.5,85200.0,16.3295,16.3362,16.2962,16.3362,85200.0
2007-11-30 11:35:00,24.5,24.5,24.45,24.49,68400.0,16.3362,16.3362,16.3028,16.3295,68400.0
2007-11-30 11:40:00,24.48,24.54,24.48,24.52,51000.0,16.3228,16.3629,16.3228,16.3495,51000.0
2007-11-30 11:45:00,24.52,24.55,24.51,24.55,36300.0,16.3495,16.3695,16.3428,16.3695,36300.0
2007-11-30 11:50:00,24.55,24.55,24.51,24.53,51000.0,16.3695,16.3695,16.3428,16.3562,51000.0
2007-11-30 11:55:00,24.53,24.59,24.52,24.56,90100.0,16.3562,16.3962,16.3495,16.3762,90100.0
2007-11-30 12:00:00,24.56,24.59,24.54,24.57,49700.0,16.3762,16.3962,16.3629,16.3829,49700.0
2007-11-30 12:05:00,24.56,24.57,24.51,24.52,48500.0,16.3762,16.3829,16.3428,16.3495,48500.0
2007-11-30 12:10:00,24.51,24.54,24.51,24.51,36600.0,16.3428,16.3629,16.3428,16.3428,36600.0
2007-11-30 12:15:00,24.51,24.52,24.46,24.48,59800.0,16.3428,16.3495,16.3095,16.3228,59800.0
2007-11-30 12:20:00,24.48,24.49,24.46,24.46,65900.0,16.3228,16.3295,16.3095,16.3095,65900.0
2007-11-30 12:25:00,24.45,24.53,24.44,24.53,64600.0,16.3028,16.3562,16.2962,16.3562,64600.0
2007-11-30 12:30:00,24.52,24.52,24.49,24.52,33600.0,16.3495,16.3495,16.3295,16.3495,33600.0
2007-11-30 12:35:00,24.52,24.52,24.49,24.49,25200.0,16.3495,16.3495,16.3295,16.3295,25200.0
2007-11-30 12:40:00,24.5,24.52,24.48,24.49,42000.0,16.3362,16.3495,16.3228,16.3295,42000.0
2007-11-30 12:45:00,24.49,24.52,24.48,24.51,45700.0,16.3295,16.3495,16.3228,16.3428,45700.0
2007-11-30 12:50:00,24.51,24.52,24.5,24.5,26700.0,16.3428,16.3495,16.3362,16.3362,26700.0
2007-11-30 12:55:00,24.51,24.55,24.5,24.53,34700.0,16.3428,16.3695,16.3362,16.3562,34700.0
2007-11-30 13:00:00,24.53,24.54,24.49,24.51,44600.0,16.3562,16.3629,16.3295,16.3428,44600.0
2007-11-30 13:05:00,24.51,24.51,24.49,24.49,36000.0,16.3428,16.3428,16.3295,16.3295,36000.0
2007-11-30 13:10:00,24.49,24.51,24.47,24.48,70800.0,16.3295,16.3428,16.3162,16.3228,70800.0
2007-11-30 13:15:00,24.48,24.53,24.47,24.53,74700.0,16.3228,16.3562,16.3162,16.3562,74700.0
2007-11-30 13:20:00,24.53,24.55,24.52,24.53,37000.0,16.3562,16.3695,16.3495,16.3562,37000.0
2007-11-30 13:25:00,24.53,24.55,24.53,24.55,47600.0,16.3562,16.3695,16.3562,16.3695,47600.0
2007-11-30 13:30:00,24.55,24.6,24.55,24.6,85500.0,16.3695,16.4029,16.3695,16.4029,85500.0
2007-11-30 13:35:00,24.6,24.65,24.59,24.64,73000.0,16.4029,16.4362,16.3962,16.4295,73000.0
2007-11-30 13:40:00,24.64,24.64,24.59,24.59,52300.0,16.4295,16.4295,16.3962,16.3962,52300.0
2007-11-30 13:45:00,24.59,24.6,24.56,24.59,52600.0,16.3962,16.4029,16.3762,16.3962,52600.0
2007-11-30 13:50:00,24.59,24.6,24.57,24.6,46600.0,16.3962,16.4029,16.3829,16.4029,46600.0
2007-11-30 13:55:00,24.6,24.64,24.57,24.59,65600.0,16.4029,16.4295,16.3829,16.3962,65600.0
2007-11-30 14:00:00,24.59,24.59,24.45,24.46,103600.0,16.3962,16.3962,16.3028,16.3095,103600.0
2007-11-30 14:05:00,24.46,24.54,24.44,24.52,105300.0,16.3095,16.3629,16.2962,16.3495,105300.0
2007-11-30 14:10:00,24.52,24.58,24.52,24.56,64300.0,16.3495,16.3895,16.3495,16.3762,64300.0
2007-11-30 14:15:00,24.55,24.58,24.52,24.53,95200.0,16.3695,16.3895,16.3495,16.3562,95200.0
2007-11-30 14:20:00,24.53,24.58,24.5,24.58,63200.0,16.3562,16.3895,16.3362,16.3895,63200.0
2007-11-30 14:25:00,24.58,24.62,24.57,24.6,128300.0,16.3895,16.4162,16.3829,16.4029,128300.0
2007-11-30 14:30:00,24.6,24.61,24.53,24.6,91100.0,16.4029,16.4095,16.3562,16.4029,91100.0
2007-11-30 14:35:00,24.6,24.63,24.58,24.6,98800.0,16.4029,16.4229,16.3895,16.4029,98800.0
2007-11-30 14:40:00,24.6,24.6,24.48,24.58,91600.0,16.4029,16.4029,16.3228,16.3895,91600.0
2007-11-30 14:45:00,24.58,24.63,24.55,24.55,131200.0,16.3895,16.4229,16.3695,16.3695,131200.0
2007-11-30 14:50:00,24.55,24.57,24.47,24.51,122900.0,16.3695,16.3829,16.3162,16.3428,122900.0
2007-11-30 14:55:00,24.5,24.55,24.49,24.52,81800.0,16.3362,16.3695,16.3295,16.3495,81800.0
2007-11-30 15:00:00,24.52,24.54,24.48,24.49,132200.0,16.3495,16.3629,16.3228,16.3295,132200.0
2007-11-30 15:05:00,24.49,24.49,24.38,24.38,180600.0,16.3295,16.3295,16.2562,16.2562,180600.0
2007-11-30 15:10:00,24.38,24.39,24.32,24.37,138700.0,16.2562,16.2628,16.2162,16.2495,138700.0
2007-11-30 15:15:00,24.36,24.37,24.32,24.36,125300.0,16.2428,16.2495,16.2162,16.2428,125300.0
2007-11-30 15:20:00,24.36,24.41,24.36,24.38,115600.0,16.2428,16.2762,16.2428,16.2562,115600.0
2007-11-30 15:25:00,24.38,24.38,24.32,24.32,154700.0,16.2562,16.2562,16.2162,16.2162,154700.0
2007-11-30 15:30:00,24.33,24.34,24.29,24.3,177600.0,16.2228,16.2295,16.1962,16.2028,177600.0
2007-11-30 15:35:00,24.3,24.31,24.24,24.25,204500.0,16.2028,16.2095,16.1628,16.1695,204500.0
2007-11-30 15:40:00,24.25,24.28,24.24,24.24,290100.0,16.1695,16.1895,16.1628,16.1628,290100.0
2007-11-30 15:45:00,24.24,24.25,24.18,24.19,295000.0,16.1628,16.1695,16.1228,16.1295,295000.0
2007-11-30 15:50:00,24.19,24.25,24.18,24.24,450600.0,16.1295,16.1695,16.1228,16.1628,450600.0
2007-11-30 15:55:00,24.25,24.31,24.23,24.31,431500.0,16.1695,16.2095,16.1561,16.2095,431500.0
2007-12-03 09:30:00,24.5,24.5,24.35,24.44,187300.0,16.3362,16.3362,16.2362,16.2962,187300.0
2007-12-03 09:35:00,24.44,24.44,24.15,24.18,507100.0,16.2962,16.2962,16.1028,16.1228,507100.0
2007-12-03 09:40:00,24.19,24.3,24.15,24.3,138100.0,16.1295,16.2028,16.1028,16.2028,138100.0
2007-12-03 09:45:00,24.29,24.42,24.24,24.42,149500.0,16.1962,16.2828,16.1628,16.2828,149500.0
2007-12-03 09:50:00,24.42,24.44,24.32,24.43,133200.0,16.2828,16.2962,16.2162,16.2895,133200.0
2007-12-03 09:55:00,24.43,24.46,24.43,24.44,108400.0,16.2895,16.3095,16.2895,16.2962,108400.0
2007-12-03 10:00:00,24.45,24.48,24.35,24.35,228600.0,16.3028,16.3228,16.2362,16.2362,228600.0
2007-12-03 10:05:00,24.36,24.39,24.32,24.33,225600.0,16.2428,16.2628,16.2162,16.2228,225600.0
2007-12-03 10:10:00,24.33,24.42,24.32,24.39,50800.0,16.2228,16.2828,16.2162,16.2628,50800.0
2007-12-03 10:15:00,24.39,24.41,24.35,24.36,87600.0,16.2628,16.2762,16.2362,16.2428,87600.0
2007-12-03 10:20:00,24.35,24.41,24.35,24.4,184500.0,16.2362,16.2762,16.2362,16.2695,184500.0
2007-12-03 10:25:00,24.4,24.43,24.4,24.43,146400.0,16.2695,16.2895,16.2695,16.2895,146400.0
2007-12-03 10:30:00,24.43,24.45,24.4,24.45,92700.0,16.2895,16.3028,16.2695,16.3028,92700.0
2007-12-03 10:35:00,24.45,24.49,24.45,24.49,113200.0,16.3028,16.3295,16.3028,16.3295,113200.0
2007-12-03 10:40:00,24.49,24.49,24.44,24.46,102800.0,16.3295,16.3295,16.2962,16.3095,102800.0
2007-12-03 10:45:00,24.46,24.48,24.45,24.46,91500.0,16.3095,16.3228,16.3028,16.3095,91500.0
2007-12-03 10:50:00,24.45,24.48,24.43,24.45,123000.0,16.3028,16.3228,16.2895,16.3028,123000.0
2007-12-03 10:55:00,24.46,24.53,24.45,24.52,184100.0,16.3095,16.3562,16.3028,16.3495,184100.0
2007-12-03 11:00:00,24.52,24.57,24.45,24.47,157100.0,16.3495,16.3829,16.3028,16.3162,157100.0
2007-12-03 11:05:00,24.47,24.5,24.47,24.49,75700.0,16.3162,16.3362,16.3162,16.3295,75700.0
2007-12-03 11:10:00,24.49,24.5,24.49,24.5,138700.0,16.3295,16.3362,16.3295,16.3362,138700.0
2007-12-03 11:15:00,24.5,24.5,24.48,24.48,148000.0,16.3362,16.3362,16.3228,16.3228,148000.0
2007-12-03 11:20:00,24.48,24.54,24.46,24.54,132000.0,16.3228,16.3629,16.3095,16.3629,132000.0
2007-12-03 11:25:00,24.54,24.54,24.49,24.54,135800.0,16.3629,16.3629,16.3295,16.3629,135800.0
2007-12-03 11:30:00,24.54,24.6,24.51,24.53,142000.0,16.3629,16.4029,16.3428,16.3562,142000.0
2007-12-03 11:35:00,24.53,24.62,24.52,24.61,124100.0,16.3562,16.4162,16.3495,16.4095,124100.0
2007-12-03 11:40:00,24.61,24.63,24.61,24.61,60600.0,16.4095,16.4229,16.4095,16.4095,60600.0
2007-12-03 11:45:00,24.61,24.62,24.61,24.61,82000.0,16.4095,16.4162,16.4095,16.4095,82000.0
2007-12-03 11:50:00,24.61,24.62,24.54,24.55,132500.0,16.4095,16.4162,16.3629,16.3695,132500.0
2007-12-03 11:55:00,24.54,24.57,24.53,24.57,95000.0,16.3629,16.3829,16.3562,16.3829,95000.0
2007-12-03 12:00:00,24.57,24.63,24.56,24.62,96500.0,16.3829,16.4229,16.3762,16.4162,96500.0
2007-12-03 12:05:00,24.61,24.62,24.6,24.6,69500.0,16.4095,16.4162,16.4029,16.4029,69500.0
2007-12-03 12:10:00,24.61,24.63,24.6,24.61,78200.0,16.4095,16.4229,16.4029,16.4095,78200.0
2007-12-03 12:15:00,24.61,24.65,24.6,24.63,92200.0,16.4095,16.4362,16.4029,16.4229,92200.0
2007-12-03 12:20:00,24.64,24.64,24.59,24.6,62300.0,16.4295,16.4295,16.3962,16.4029,62300.0
2007-12-03 12:25:00,24.6,24.64,24.6,24.63,73300.0,16.4029,16.4295,16.4029,16.4229,73300.0
2007-12-03 12:30:00,24.64,24.64,24.6,24.6,80200.0,16.4295,16.4295,16.4029,16.4029,80200.0
2007-12-03 12:35:00,24.6,24.61,24.59,24.61,51000.0,16.4029,16.4095,16.3962,16.4095,51000.0
2007-12-03 12:40:00,24.61,24.62,24.6,24.61,59900.0,16.4095,16.4162,16.4029,16.4095,59900.0
2007-12-03 12:45:00,24.62,24.62,24.59,24.59,41000.0,16.4162,16.4162,16.3962,16.3962,41000.0
2007-12-03 12:50:00,24.6,24.65,24.59,24.62,73400.0,16.4029,16.4362,16.3962,16.4162,73400.0
2007-12-03 12:55:00,24.62,24.63,24.57,24.57,93000.0,16.4162,16.4229,16.3829,16.3829,93000.0
2007-12-03 13:00:00,24.58,24.58,24.53,24.57,124700.0,16.3895,16.3895,16.3562,16.3829,124700.0
2007-12-03 13:05:00,24.56,24.58,24.56,24.57,63900.0,16.3762,16.3895,16.3762,16.3829,63900.0
2007-12-03 13:10:00,24.57,24.6,24.48,24.55,103400.0,16.3829,16.4029,16.3228,16.3695,103400.0
2007-12-03 13:15:00,24.55,24.56,24.52,24.54,79900.0,16.3695,16.3762,16.3495,16.3629,79900.0
2007-12-03 13:20:00,24.54,24.55,24.53,24.54,90800.0,16.3629,16.3695,16.3562,16.3629,90800.0
2007-12-03 13:25:00,24.54,24.58,24.53,24.57,79700.0,16.3629,16.3895,16.3562,16.3829,79700.0
2007-12-03 13:30:00,24.57,24.57,24.51,24.52,101100.0,16.3829,16.3829,16.3428,16.3495,101100.0
2007-12-03 13:35:00,24.51,24.56,24.51,24.55,81600.0,16.3428,16.3762,16.3428,16.3695,81600.0
2007-12-03 13:40:00,24.54,24.57,24.53,24.54,96500.0,16.3629,16.3829,16.3562,16.3629,96500.0
2007-12-03 13:45:00,24.54,24.59,24.53,24.58,75800.0,16.3629,16.3962,16.3562,16.3895,75800.0
2007-12-03 13:50:00,24.58,24.59,24.54,24.56,74600.0,16.3895,16.3962,16.3629,16.3762,74600.0
2007-12-03 13:55:00,24.55,24.61,24.55,24.59,177500.0,16.3695,16.4095,16.3695,16.3962,177500.0
2007-12-03 14:00:00,24.59,24.7,24.59,24.67,150700.0,16.3962,16.4695,16.3962,16.4495,150700.0
2007-12-03 14:05:00,24.67,24.69,24.65,24.66,63600.0,16.4495,16.4629,16.4362,16.4429,63600.0
2007-12-03 14:10:00,24.67,24.69,24.61,24.63,80400.0,16.4495,16.4629,16.4095,16.4229,80400.0
2007-12-03 14:15:00,24.63,24.66,24.61,24.65,71400.0,16.4229,16.4429,16.4095,16.4362,71400.0
2007-12-03 14:20:00,24.66,24.68,24.65,24.66,74600.0,16.4429,16.4562,16.4362,16.4429,74600.0
2007-12-03 14:25:00,24.67,24.67,24.64,24.64,91500.0,16.4495,16.4495,16.4295,16.4295,91500.0
2007-12-03 14:30:00,24.64,24.64,24.58,24.61,121900.0,16.4295,16.4295,16.3895,16.4095,121900.0
2007-12-03 14:35:00,24.62,24.63,24.6,24.61,116800.0,16.4162,16.4229,16.4029,16.4095,116800.0
2007-12-03 14:40:00,24.61,24.67,24.61,24.64,137200.0,16.4095,16.4495,16.4095,16.4295,137200.0
2007-12-03 14:45:00,24.64,24.64,24.6,24.6,62700.0,16.4295,16.4295,16.4029,16.4029,62700.0
2007-12-03 14:50:00,24.61,24.67,24.6,24.66,102200.0,16.4095,16.4495,16.4029,16.4429,102200.0
2007-12-03 14:55:00,24.67,24.67,24.6,24.62,165400.0,16.4495,16.4495,16.4029,16.4162,165400.0
2007-12-03 15:00:00,24.61,24.67,24.61,24.66,149100.0,16.4095,16.4495,16.4095,16.4429,149100.0
2007-12-03 15:05:00,24.66,24.67,24.59,24.6,170000.0,16.4429,16.4495,16.3962,16.4029,170000.0
2007-12-03 15:10:00,24.61,24.67,24.6,24.66,186500.0,16.4095,16.4495,16.4029,16.4429,186500.0
2007-12-03 15:15:00,24.66,24.7,24.63,24.7,186300.0,16.4429,16.4695,16.4229,16.4695,186300.0
2007-12-03 15:20:00,24.7,24.76,24.66,24.74,306200.0,16.4695,16.5095,16.4429,16.4962,306200.0
2007-12-03 15:25:00,24.75,24.77,24.71,24.72,249700.0,16.5029,16.5162,16.4762,16.4829,249700.0
2007-12-03 15:30:00,24.71,24.73,24.69,24.71,121000.0,16.4762,16.4895,16.4629,16.4762,121000.0
2007-12-03 15:35:00,24.72,24.77,24.7,24.72,200000.0,16.4829,16.5162,16.4695,16.4829,200000.0
2007-12-03 15:40:00,24.72,24.73,24.65,24.65,231000.0,16.4829,16.4895,16.4362,16.4362,231000.0
2007-12-03 15:45:00,24.66,24.66,24.58,24.58,357000.0,16.4429,16.4429,16.3895,16.3895,357000.0
2007-12-03 15:50:00,24.58,24.58,24.48,24.51,304400.0,16.3895,16.3895,16.3228,16.3428,304400.0
2007-12-03 15:55:00,24.52,24.61,24.51,24.61,407400.0,16.3495,16.4095,16.3428,16.4095,407400.0
2007-12-04 09:30:00,24.49,24.61,24.35,24.49,189700.0,16.3295,16.4095,16.2362,16.3295,189700.0
2007-12-04 09:35:00,24.5,24.54,24.35,24.54,90900.0,16.3362,16.3629,16.2362,16.3629,90900.0
2007-12-04 09:40:00,24.54,24.54,24.4,24.45,81300.0,16.3629,16.3629,16.2695,16.3028,81300.0
2007-12-04 09:45:00,24.44,24.45,24.35,24.42,120900.0,16.2962,16.3028,16.2362,16.2828,120900.0
2007-12-04 09:50:00,24.42,24.44,24.4,24.42,61000.0,16.2828,16.2962,16.2695,16.2828,61000.0
2007-12-04 09:55:00,24.43,24.59,24.4,24.59,119200.0,16.2895,16.3962,16.2695,16.3962,119200.0
2007-12-04 10:00:00,24.59,24.69,24.55,24.56,227500.0,16.3962,16.4629,16.3695,16.3762,227500.0
2007-12-04 10:05:00,24.55,24.57,24.54,24.55,75500.0,16.3695,16.3829,16.3629,16.3695,75500.0
2007-12-04 10:10:00,24.55,24.65,24.55,24.64,130400.0,16.3695,16.4362,16.3695,16.4295,130400.0
2007-12-04 10:15:00,24.63,24.64,24.57,24.6,141300.0,16.4229,16.4295,16.3829,16.4029,141300.0
2007-12-04 10:20:00,24.6,24.67,24.6,24.6,184700.0,16.4029,16.4495,16.4029,16.4029,184700.0
2007-12-04 10:25:00,24.61,24.7,24.61,24.68,219800.0,16.4095,16.4695,16.4095,16.4562,219800.0
2007-12-04 10:30:00,24.68,24.7,24.67,24.69,70200.0,16.4562,16.4695,16.4495,16.4629,70200.0
2007-12-04 10:35:00,24.68,24.74,24.67,24.71,185800.0,16.4562,16.4962,16.4495,16.4762,185800.0
2007-12-04 10:40:00,24.7,24.72,24.7,24.72,72900.0,16.4695,16.4829,16.4695,16.4829,72900.0
2007-12-04 10:45:00,24.71,24.73,24.66,24.66,96600.0,16.4762,16.4895,16.4429,16.4429,96600.0
2007-12-04 10:50:00,24.67,24.68,24.6,24.61,81800.0,16.4495,16.4562,16.4029,16.4095,81800.0
2007-12-04 10:55:00,24.6,24.62,24.58,24.58,88400.0,16.4029,16.4162,16.3895,16.3895,88400.0
2007-12-04 11:00:00,24.57,24.57,24.48,24.51,112400.0,16.3829,16.3829,16.3228,16.3428,112400.0
2007-12-04 11:05:00,24.51,24.53,24.49,24.5,157800.0,16.3428,16.3562,16.3295,16.3362,157800.0
2007-12-04 11:10:00,24.51,24.53,24.46,24.53,225100.0,16.3428,16.3562,16.3095,16.3562,225100.0
2007-12-04 11:15:00,24.52,24.54,24.46,24.48,128100.0,16.3495,16.3629,16.3095,16.3228,128100.0
2007-12-04 11:20:00,24.48,24.49,24.46,24.48,177500.0,16.3228,16.3295,16.3095,16.3228,177500.0
2007-12-04 11:25:00,24.48,24.49,24.38,24.39,123600.0,16.3228,16.3295,16.2562,16.2628,123600.0
2007-12-04 11:30:00,24.39,24.41,24.37,24.4,124400.0,16.2628,16.2762,16.2495,16.2695,124400.0
2007-12-04 11:35:00,24.4,24.41,24.38,24.41,168000.0,16.2695,16.2762,16.2562,16.2762,168000.0
2007-12-04 11:40:00,24.4,24.41,24.38,24.4,66400.0,16.2695,16.2762,16.2562,16.2695,66400.0
2007-12-04 11:45:00,24.41,24.41,24.37,24.38,57300.0,16.2762,16.2762,16.2495,16.2562,57300.0
2007-12-04 11:50:00,24.37,24.38,24.36,24.37,66700.0,16.2495,16.2562,16.2428,16.2495,66700.0
2007-12-04 11:55:00,24.37,24.39,24.35,24.35,60600.0,16.2495,16.2628,16.2362,16.2362,60600.0
2007-12-04 12:00:00,24.36,24.4,24.35,24.4,96000.0,16.2428,16.2695,16.2362,16.2695,96000.0
2007-12-04 12:05:00,24.4,24.45,24.39,24.41,107400.0,16.2695,16.3028,16.2628,16.2762,107400.0
2007-12-04 12:10:00,24.42,24.43,24.36,24.38,70600.0,16.2828,16.2895,16.2428,16.2562,70600.0
2007-12-04 12:15:00,24.38,24.42,24.37,24.38,97700.0,16.2562,16.2828,16.2495,16.2562,97700.0
2007-12-04 12:20:00,24.37,24.39,24.37,24.38,33400.0,16.2495,16.2628,16.2495,16.2562,33400.0
2007-12-04 12:25:00,24.39,24.4,24.37,24.37,44900.0,16.2628,16.2695,16.2495,16.2495,44900.0
2007-12-04 12:30:00,24.38,24.42,24.37,24.42,56400.0,16.2562,16.2828,16.2495,16.2828,56400.0
2007-12-04 12:35:00,24.42,24.43,24.39,24.39,95000.0,16.2828,16.2895,16.2628,16.2628,95000.0
2007-12-04 12:40:00,24.39,24.4,24.39,24.39,31600.0,16.2628,16.2695,16.2628,16.2628,31600.0
2007-12-04 12:45:00,24.4,24.47,24.39,24.45,50400.0,16.2695,16.3162,16.2628,16.3028,50400.0
2007-12-04 12:50:00,24.45,24.46,24.43,24.45,47200.0,16.3028,16.3095,16.2895,16.3028,47200.0
2007-12-04 12:55:00,24.44,24.46,24.44,24.44,42800.0,16.2962,16.3095,16.2962,16.2962,42800.0
2007-12-04 13:00:00,24.44,24.48,24.44,24.46,55400.0,16.2962,16.3228,16.2962,16.3095,55400.0
2007-12-04 13:05:00,24.47,24.48,24.42,24.42,66400.0,16.3162,16.3228,16.2828,16.2828,66400.0
2007-12-04 13:10:00,24.42,24.43,24.39,24.4,68400.0,16.2828,16.2895,16.2628,16.2695,68400.0
2007-12-04 13:15:00,24.41,24.43,24.4,24.4,31600.0,16.2762,16.2895,16.2695,16.2695,31600.0
2007-12-04 13:20:00,24.4,24.41,24.38,24.39,36800.0,16.2695,16.2762,16.2562,16.2628,36800.0
2007-12-04 13:25:00,24.38,24.39,24.33,24.35,101700.0,16.2562,16.2628,16.2228,16.2362,101700.0
2007-12-04 13:30:00,24.35,24.35,24.33,24.35,64700.0,16.2362,16.2362,16.2228,16.2362,64700.0
2007-12-04 13:35:00,24.34,24.35,24.3,24.34,79100.0,16.2295,16.2362,16.2028,16.2295,79100.0
2007-12-04 13:40:00,24.34,24.39,24.32,24.39,53800.0,16.2295,16.2628,16.2162,16.2628,53800.0
2007-12-04 13:45:00,24.38,24.39,24.38,24.38,18500.0,16.2562,16.2628,16.2562,16.2562,18500.0
2007-12-04 13:50:00,24.38,24.43,24.38,24.42,80200.0,16.2562,16.2895,16.2562,16.2828,80200.0
2007-12-04 13:55:00,24.43,24.43,24.41,24.41,61000.0,16.2895,16.2895,16.2762,16.2762,61000.0
2007-12-04 14:00:00,24.42,24.44,24.38,24.39,103000.0,16.2828,16.2962,16.2562,16.2628,103000.0
2007-12-04 14:05:00,24.38,24.44,24.37,24.43,122200.0,16.2562,16.2962,16.2495,16.2895,122200.0
2007-12-04 14:10:00,24.43,24.46,24.43,24.45,130700.0,16.2895,16.3095,16.2895,16.3028,130700.0
2007-12-04 14:15:00,24.46,24.46,24.44,24.44,73000.0,16.3095,16.3095,16.2962,16.2962,73000.0
2007-12-04 14:20:00,24.44,24.46,24.44,24.44,77900.0,16.2962,16.3095,16.2962,16.2962,77900.0
2007-12-04 14:25:00,24.44,24.47,24.44,24.46,63700.0,16.2962,16.3162,16.2962,16.3095,63700.0
2007-12-04 14:30:00,24.47,24.5,24.45,24.45,65600.0,16.3162,16.3362,16.3028,16.3028,65600.0
2007-12-04 14:35:00,24.45,24.46,24.45,24.45,26800.0,16.3028,16.3095,16.3028,16.3028,26800.0
2007-12-04 14:40:00,24.45,24.47,24.44,24.45,99600.0,16.3028,16.3162,16.2962,16.3028,99600.0
2007-12-04 14:45:00,24.46,24.46,24.45,24.45,67500.0,16.3095,16.3095,16.3028,16.3028,67500.0
2007-12-04 14:50:00,24.46,24.46,24.45,24.46,63500.0,16.3095,16.3095,16.3028,16.3095,63500.0
2007-12-04 14:55:00,24.45,24.49,24.44,24.48,107600.0,16.3028,16.3295,16.2962,16.3228,107600.0
2007-12-04 15:00:00,24.49,24.5,24.47,24.48,90300.0,16.3295,16.3362,16.3162,16.3228,90300.0
2007-12-04 15:05:00,24.47,24.5,24.45,24.49,103500.0,16.3162,16.3362,16.3028,16.3295,103500.0
2007-12-04 15:10:00,24.49,24.5,24.48,24.48,84300.0,16.3295,16.3362,16.3228,16.3228,84300.0
2007-12-04 15:15:00,24.48,24.49,24.48,24.49,63700.0,16.3228,16.3295,16.3228,16.3295,63700.0
2007-12-04 15:20:00,24.5,24.57,24.49,24.56,145900.0,16.3362,16.3829,16.3295,16.3762,145900.0
2007-12-04 15:25:00,24.57,24.57,24.48,24.49,134800.0,16.3829,16.3829,16.3228,16.3295,134800.0
2007-12-04 15:30:00,24.49,24.49,24.45,24.46,109500.0,16.3295,16.3295,16.3028,16.3095,109500.0
2007-12-04 15:35:00,24.47,24.47,24.45,24.45,156000.0,16.3162,16.3162,16.3028,16.3028,156000.0
2007-12-04 15:40:00,24.46,24.47,24.44,24.47,230000.0,16.3095,16.3162,16.2962,16.3162,230000.0
2007-12-04 15:45:00,24.46,24.47,24.42,24.45,249700.0,16.3095,16.3162,16.2828,16.3028,249700.0
2007-12-04 15:50:00,24.45,24.47,24.44,24.44,281200.0,16.3028,16.3162,16.2962,16.2962,281200.0
2007-12-04 15:55:00,24.44,24.45,24.36,24.37,361700.0,16.2962,16.3028,16.2428,16.2495,361700.0
2007-12-05 09:30:00,24.65,24.75,24.59,24.63,273900.0,16.4362,16.5029,16.3962,16.4229,273900.0
2007-12-05 09:35:00,24.63,24.72,24.62,24.68,183400.0,16.4229,16.4829,16.4162,16.4562,183400.0
2007-12-05 09:40:00,24.69,24.76,24.68,24.71,197600.0,16.4629,16.5095,16.4562,16.4762,197600.0
2007-12-05 09:45:00,24.72,24.73,24.63,24.64,158600.0,16.4829,16.4895,16.4229,16.4295,158600.0
2007-12-05 09:50:00,24.63,24.74,24.63,24.7,303400.0,16.4229,16.4962,16.4229,16.4695,303400.0
2007-12-05 09:55:00,24.7,24.79,24.69,24.79,272000.0,16.4695,16.5295,16.4629,16.5295,272000.0
2007-12-05 10:00:00,24.79,24.89,24.76,24.89,315300.0,16.5295,16.5962,16.5095,16.5962,315300.0
2007-12-05 10:05:00,24.89,24.9,24.82,24.82,266000.0,16.5962,16.6029,16.5496,16.5496,266000.0
2007-12-05 10:10:00,24.82,24.86,24.82,24.85,169000.0,16.5496,16.5762,16.5496,16.5696,169000.0
2007-12-05 10:15:00,24.85,24.86,24.84,24.85,118400.0,16.5696,16.5762,16.5629,16.5696,118400.0
2007-12-05 10:20:00,24.85,24.91,24.85,24.89,154300.0,16.5696,16.6096,16.5696,16.5962,154300.0
2007-12-05 10:25:00,24.9,24.9,24.77,24.8,200600.0,16.6029,16.6029,16.5162,16.5362,200600.0
2007-12-05 10:30:00,24.8,24.87,24.77,24.85,214400.0,16.5362,16.5829,16.5162,16.5696,214400.0
2007-12-05 10:35:00,24.85,25.0,24.85,24.99,540000.0,16.5696,16.6696,16.5696,16.6629,540000.0
2007-12-05 10:40:00,24.99,25.06,24.98,25.03,411900.0,16.6629,16.7096,16.6562,16.6896,411900.0
2007-12-05 10:45:00,25.04,25.15,25.03,25.07,251200.0,16.6962,16.7696,16.6896,16.7162,251200.0
2007-12-05 10:50:00,25.06,25.1,25.06,25.08,117600.0,16.7096,16.7362,16.7096,16.7229,117600.0
2007-12-05 10:55:00,25.08,25.09,25.05,25.07,91400.0,16.7229,16.7296,16.7029,16.7162,91400.0
2007-12-05 11:00:00,25.07,25.11,25.02,25.02,213700.0,16.7162,16.7429,16.6829,16.6829,213700.0
2007-12-05 11:05:00,25.01,25.03,24.98,25.0,166600.0,16.6762,16.6896,16.6562,16.6696,166600.0
2007-12-05 11:10:00,25.0,25.01,24.96,25.01,175300.0,16.6696,16.6762,16.6429,16.6762,175300.0
2007-12-05 11:15:00,25.0,25.01,24.98,24.99,81900.0,16.6696,16.6762,16.6562,16.6629,81900.0
2007-12-05 11:20:00,25.0,25.01,24.99,25.0,249900.0,16.6696,16.6762,16.6629,16.6696,249900.0
2007-12-05 11:25:00,25.01,25.02,25.0,25.01,48800.0,16.6762,16.6829,16.6696,16.6762,48800.0
2007-12-05 11:30:00,25.02,25.02,24.97,25.02,113800.0,16.6829,16.6829,16.6496,16.6829,113800.0
2007-12-05 11:35:00,25.02,25.02,25.0,25.01,113200.0,16.6829,16.6829,16.6696,16.6762,113200.0
2007-12-05 11:40:00,25.01,25.02,25.0,25.02,116200.0,16.6762,16.6829,16.6696,16.6829,116200.0
2007-12-05 11:45:00,25.02,25.05,24.99,25.0,178400.0,16.6829,16.7029,16.6629,16.6696,178400.0
2007-12-05 11:50:00,25.01,25.01,24.97,25.01,83700.0,16.6762,16.6762,16.6496,16.6762,83700.0
2007-12-05 11:55:00,25.01,25.01,25.0,25.01,27100.0,16.6762,16.6762,16.6696,16.6762,27100.0
2007-12-05 12:00:00,25.0,25.01,24.99,25.0,55800.0,16.6696,16.6762,16.6629,16.6696,55800.0
2007-12-05 12:05:00,24.99,25.0,24.98,24.98,50800.0,16.6629,16.6696,16.6562,16.6562,50800.0
2007-12-05 12:10:00,24.98,24.99,24.92,24.93,73700.0,16.6562,16.6629,16.6162,16.6229,73700.0
2007-12-05 12:15:00,24.93,24.97,24.91,24.97,91300.0,16.6229,16.6496,16.6096,16.6496,91300.0
2007-12-05 12:20:00,24.98,24.99,24.93,24.97,54800.0,16.6562,16.6629,16.6229,16.6496,54800.0
2007-12-05 12:25:00,24.98,25.01,24.97,24.98,104100.0,16.6562,16.6762,16.6496,16.6562,104100.0
2007-12-05 12:30:00,24.99,25.04,24.98,25.03,62100.0,16.6629,16.6962,16.6562,16.6896,62100.0
2007-12-05 12:35:00,25.03,25.04,24.98,24.99,77900.0,16.6896,16.6962,16.6562,16.6629,77900.0
2007-12-05 12:40:00,24.98,25.0,24.98,25.0,48400.0,16.6562,16.6696,16.6562,16.6696,48400.0
2007-12-05 12:45:00,24.99,25.02,24.99,25.0,68400.0,16.6629,16.6829,16.6629,16.6696,68400.0
2007-12-05 12:50:00,25.0,25.0,24.91,24.93,97500.0,16.6696,16.6696,16.6096,16.6229,97500.0
2007-12-05 12:55:00,24.93,24.97,24.9,24.91,163300.0,16.6229,16.6496,16.6029,16.6096,163300.0
2007-12-05 13:00:00,24.9,24.96,24.9,24.93,76000.0,16.6029,16.6429,16.6029,16.6229,76000.0
2007-12-05 13:05:00,24.93,24.94,24.83,24.85,84400.0,16.6229,16.6296,16.5562,16.5696,84400.0
2007-12-05 13:10:00,24.85,24.93,24.85,24.91,95100.0,16.5696,16.6229,16.5696,16.6096,95100.0
2007-12-05 13:15:00,24.91,24.92,24.88,24.88,82800.0,16.6096,16.6162,16.5896,16.5896,82800.0
2007-12-05 13:20:00,24.88,24.91,24.88,24.9,69900.0,16.5896,16.6096,16.5896,16.6029,69900.0
2007-12-05 13:25:00,24.91,24.93,24.9,24.91,57500.0,16.6096,16.6229,16.6029,16.6096,57500.0
2007-12-05 13:30:00,24.9,24.94,24.9,24.93,59900.0,16.6029,16.6296,16.6029,16.6229,59900.0
2007-12-05 13:35:00,24.92,24.93,24.9,24.91,40900.0,16.6162,16.6229,16.6029,16.6096,40900.0
2007-12-05 13:40:00,24.91,24.92,24.9,24.91,70200.0,16.6096,16.6162,16.6029,16.6096,70200.0
2007-12-05 13:45:00,24.91,24.93,24.9,24.92,41200.0,16.6096,16.6229,16.6029,16.6162,41200.0
2007-12-05 13:50:00,24.93,24.96,24.91,24.92,79000.0,16.6229,16.6429,16.6096,16.6162,79000.0
2007-12-05 13:55:00,24.92,24.92,24.86,24.88,147200.0,16.6162,16.6162,16.5762,16.5896,147200.0
2007-12-05 14:00:00,24.88,24.9,24.87,24.88,93500.0,16.5896,16.6029,16.5829,16.5896,93500.0
2007-12-05 14:05:00,24.88,24.92,24.87,24.91,106900.0,16.5896,16.6162,16.5829,16.6096,106900.0
2007-12-05 14:10:00,24.9,24.94,24.89,24.9,61100.0,16.6029,16.6296,16.5962,16.6029,61100.0
2007-12-05 14:15:00,24.9,24.91,24.88,24.9,81900.0,16.6029,16.6096,16.5896,16.6029,81900.0
2007-12-05 14:20:00,24.9,24.91,24.78,24.79,143700.0,16.6029,16.6096,16.5229,16.5295,143700.0
2007-12-05 14:25:00,24.79,24.83,24.79,24.8,82500.0,16.5295,16.5562,16.5295,16.5362,82500.0
2007-12-05 14:30:00,24.8,24.87,24.8,24.84,82700.0,16.5362,16.5829,16.5362,16.5629,82700.0
2007-12-05 14:35:00,24.84,24.85,24.8,24.84,88200.0,16.5629,16.5696,16.5362,16.5629,88200.0
2007-12-05 14:40:00,24.84,24.88,24.83,24.86,107500.0,16.5629,16.5896,16.5562,16.5762,107500.0
2007-12-05 14:45:00,24.87,24.88,24.84,24.85,66100.0,16.5829,16.5896,16.5629,16.5696,66100.0
2007-12-05 14:50:00,24.86,24.86,24.76,24.79,119400.0,16.5762,16.5762,16.5095,16.5295,119400.0
2007-12-05 14:55:00,24.8,24.8,24.75,24.77,109800.0,16.5362,16.5362,16.5029,16.5162,109800.0
2007-12-05 15:00:00,24.77,24.81,24.76,24.8,91600.0,16.5162,16.5429,16.5095,16.5362,91600.0
2007-12-05 15:05:00,24.79,24.8,24.75,24.75,137500.0,16.5295,16.5362,16.5029,16.5029,137500.0
2007-12-05 15:10:00,24.76,24.81,24.76,24.81,126800.0,16.5095,16.5429,16.5095,16.5429,126800.0
2007-12-05 15:15:00,24.8,24.83,24.79,24.82,96300.0,16.5362,16.5562,16.5295,16.5496,96300.0
2007-12-05 15:20:00,24.81,24.82,24.79,24.79,146800.0,16.5429,16.5496,16.5295,16.5295,146800.0
2007-12-05 15:25:00,24.79,24.81,24.75,24.77,112300.0,16.5295,16.5429,16.5029,16.5162,112300.0
2007-12-05 15:30:00,24.76,24.8,24.75,24.79,142200.0,16.5095,16.5362,16.5029,16.5295,142200.0
2007-12-05 15:35:00,24.79,24.88,24.79,24.87,176400.0,16.5295,16.5896,16.5295,16.5829,176400.0
2007-12-05 15:40:00,24.88,24.94,24.84,24.93,243100.0,16.5896,16.6296,16.5629,16.6229,243100.0
2007-12-05 15:45:00,24.92,24.92,24.8,24.86,201700.0,16.6162,16.6162,16.5362,16.5762,201700.0
2007-12-05 15:50:00,24.86,24.88,24.84,24.85,172700.0,16.5762,16.5896,16.5629,16.5696,172700.0
2007-12-05 15:55:00,24.85,24.9,24.84,24.9,374000.0,16.5696,16.6029,16.5629,16.6029,374000.0
2007-12-06 09:30:00,25.08,25.25,25.0,25.13,237800.0,16.7229,16.8363,16.6696,16.7563,237800.0
2007-12-06 09:35:00,25.14,25.19,25.05,25.09,176100.0,16.7629,16.7963,16.7029,16.7296,176100.0
2007-12-06 09:40:00,25.09,25.1,25.02,25.05,100400.0,16.7296,16.7362,16.6829,16.7029,100400.0
2007-12-06 09:45:00,25.04,25.04,24.95,24.99,212800.0,16.6962,16.6962,16.6362,16.6629,212800.0
2007-12-06 09:50:00,24.99,25.04,24.95,24.96,116200.0,16.6629,16.6962,16.6362,16.6429,116200.0
2007-12-06 09:55:00,24.96,25.0,24.95,24.95,125400.0,16.6429,16.6696,16.6362,16.6362,125400.0
2007-12-06 10:00:00,24.96,24.97,24.95,24.96,84900.0,16.6429,16.6496,16.6362,16.6429,84900.0
2007-12-06 10:05:00,24.95,24.99,24.95,24.99,124800.0,16.6362,16.6629,16.6362,16.6629,124800.0
2007-12-06 10:10:00,24.98,25.0,24.9,24.9,179400.0,16.6562,16.6696,16.6029,16.6029,179400.0
2007-12-06 10:15:00,24.91,24.96,24.87,24.89,115700.0,16.6096,16.6429,16.5829,16.5962,115700.0
2007-12-06 10:20:00,24.89,24.91,24.79,24.79,325200.0,16.5962,16.6096,16.5295,16.5295,325200.0
2007-12-06 10:25:00,24.79,24.8,24.73,24.77,219200.0,16.5295,16.5362,16.4895,16.5162,219200.0
2007-12-06 10:30:00,24.77,24.83,24.73,24.76,181700.0,16.5162,16.5562,16.4895,16.5095,181700.0
2007-12-06 10:35:00,24.76,24.77,24.68,24.7,141800.0,16.5095,16.5162,16.4562,16.4695,141800.0
2007-12-06 10:40:00,24.7,24.74,24.66,24.73,121100.0,16.4695,16.4962,16.4429,16.4895,121100.0
2007-12-06 10:45:00,24.74,24.83,24.74,24.81,75500.0,16.4962,16.5562,16.4962,16.5429,75500.0
2007-12-06 10:50:00,24.82,24.88,24.81,24.87,55900.0,16.5496,16.5896,16.5429,16.5829,55900.0
2007-12-06 10:55:00,24.86,24.87,24.8,24.84,75100.0,16.5762,16.5829,16.5362,16.5629,75100.0
2007-12-06 11:00:00,24.84,24.84,24.77,24.78,82500.0,16.5629,16.5629,16.5162,16.5229,82500.0
2007-12-06 11:05:00,24.79,24.84,24.77,24.83,81100.0,16.5295,16.5629,16.5162,16.5562,81100.0
2007-12-06 11:10:00,24.82,24.83,24.8,24.83,51400.0,16.5496,16.5562,16.5362,16.5562,51400.0
2007-12-06 11:15:00,24.83,24.85,24.78,24.84,46000.0,16.5562,16.5696,16.5229,16.5629,46000.0
2007-12-06 11:20:00,24.85,24.9,24.8,24.89,58800.0,16.5696,16.6029,16.5362,16.5962,58800.0
2007-12-06 11:25:00,24.89,24.92,24.85,24.85,79700.0,16.5962,16.6162,16.5696,16.5696,79700.0
2007-12-06 11:30:00,24.85,24.86,24.8,24.82,77000.0,16.5696,16.5762,16.5362,16.5496,77000.0
2007-12-06 11:35:00,24.82,24.83,24.8,24.8,50400.0,16.5496,16.5562,16.5362,16.5362,50400.0
2007-12-06 11:40:00,24.81,24.85,24.79,24.8,76500.0,16.5429,16.5696,16.5295,16.5362,76500.0
2007-12-06 11:45:00,24.8,24.81,24.76,24.78,68200.0,16.5362,16.5429,16.5095,16.5229,68200.0
2007-12-06 11:50:00,24.78,24.79,24.72,24.75,128200.0,16.5229,16.5295,16.4829,16.5029,128200.0
2007-12-06 11:55:00,24.75,24.82,24.75,24.78,125100.0,16.5029,16.5496,16.5029,16.5229,125100.0
2007-12-06 12:00:00,24.79,24.85,24.78,24.85,59400.0,16.5295,16.5696,16.5229,16.5696,59400.0
2007-12-06 12:05:00,24.85,24.87,24.85,24.85,59200.0,16.5696,16.5829,16.5696,16.5696,59200.0
2007-12-06 12:10:00,24.86,24.87,24.85,24.85,49200.0,16.5762,16.5829,16.5696,16.5696,49200.0
2007-12-06 12:15:00,24.85,24.86,24.82,24.83,34400.0,16.5696,16.5762,16.5496,16.5562,34400.0
2007-12-06 12:20:00,24.84,24.85,24.83,24.84,23800.0,16.5629,16.5696,16.5562,16.5629,23800.0
2007-12-06 12:25:00,24.84,24.84,24.72,24.73,151300.0,16.5629,16.5629,16.4829,16.4895,151300.0
2007-12-06 12:30:00,24.73,24.75,24.69,24.73,142800.0,16.4895,16.5029,16.4629,16.4895,142800.0
2007-12-06 12:35:00,24.73,24.78,24.72,24.76,70600.0,16.4895,16.5229,16.4829,16.5095,70600.0
2007-12-06 12:40:00,24.77,24.77,24.73,24.74,34200.0,16.5162,16.5162,16.4895,16.4962,34200.0
2007-12-06 12:45:00,24.75,24.77,24.75,24.77,64400.0,16.5029,16.5162,16.5029,16.5162,64400.0
2007-12-06 12:50:00,24.77,24.78,24.73,24.78,78300.0,16.5162,16.5229,16.4895,16.5229,78300.0
2007-12-06 12:55:00,24.78,24.81,24.78,24.81,51200.0,16.5229,16.5429,16.5229,16.5429,51200.0
2007-12-06 13:00:00,24.8,24.87,24.8,24.87,45900.0,16.5362,16.5829,16.5362,16.5829,45900.0
2007-12-06 13:05:00,24.87,24.88,24.86,24.87,42000.0,16.5829,16.5896,16.5762,16.5829,42000.0
2007-12-06 13:10:00,24.86,24.87,24.84,24.86,20300.0,16.5762,16.5829,16.5629,16.5762,20300.0
2007-12-06 13:15:00,24.87,24.87,24.83,24.84,27400.0,16.5829,16.5829,16.5562,16.5629,27400.0
2007-12-06 13:20:00,24.83,24.87,24.83,24.84,48700.0,16.5562,16.5829,16.5562,16.5629,48700.0
2007-12-06 13:25:00,24.85,24.86,24.83,24.85,49900.0,16.5696,16.5762,16.5562,16.5696,49900.0
2007-12-06 13:30:00,24.86,24.86,24.8,24.8,94500.0,16.5762,16.5762,16.5362,16.5362,94500.0
2007-12-06 13:35:00,24.81,24.86,24.8,24.85,35300.0,16.5429,16.5762,16.5362,16.5696,35300.0
2007-12-06 13:40:00,24.86,24.9,24.85,24.9,52800.0,16.5762,16.6029,16.5696,16.6029,52800.0
2007-12-06 13:45:00,24.89,24.9,24.84,24.84,57400.0,16.5962,16.6029,16.5629,16.5629,57400.0
2007-12-06 13:50:00,24.84,24.85,24.82,24.82,159800.0,16.5629,16.5696,16.5496,16.5496,159800.0
2007-12-06 13:55:00,24.83,24.84,24.78,24.84,56000.0,16.5562,16.5629,16.5229,16.5629,56000.0
2007-12-06 14:00:00,24.84,24.86,24.83,24.83,28900.0,16.5629,16.5762,16.5562,16.5562,28900.0
2007-12-06 14:05:00,24.84,24.9,24.83,24.89,47300.0,16.5629,16.6029,16.5562,16.5962,47300.0
2007-12-06 14:10:00,24.89,24.91,24.87,24.88,53300.0,16.5962,16.6096,16.5829,16.5896,53300.0
2007-12-06 14:15:00,24.88,24.91,24.87,24.9,54100.0,16.5896,16.6096,16.5829,16.6029,54100.0
2007-12-06 14:20:00,24.9,24.95,24.89,24.94,78400.0,16.6029,16.6362,16.5962,16.6296,78400.0
2007-12-06 14:25:00,24.94,25.0,24.93,24.94,188900.0,16.6296,16.6696,16.6229,16.6296,188900.0
2007-12-06 14:30:00,24.95,24.97,24.94,24.96,84300.0,16.6362,16.6496,16.6296,16.6429,84300.0
2007-12-06 14:35:00,24.96,24.98,24.93,24.97,209000.0,16.6429,16.6562,16.6229,16.6496,209000.0
2007-12-06 14:40:00,24.98,25.01,24.98,25.01,109000.0,16.6562,16.6762,16.6562,16.6762,109000.0
2007-12-06 14:45:00,25.01,25.03,24.97,25.0,58200.0,16.6762,16.6896,16.6496,16.6696,58200.0
2007-12-06 14:50:00,24.99,25.01,24.94,24.94,66700.0,16.6629,16.6762,16.6296,16.6296,66700.0
2007-12-06 14:55:00,24.94,24.96,24.92,24.94,79100.0,16.6296,16.6429,16.6162,16.6296,79100.0
2007-12-06 15:00:00,24.94,25.05,24.93,25.03,124000.0,16.6296,16.7029,16.6229,16.6896,124000.0
2007-12-06 15:05:00,25.03,25.05,25.02,25.02,84800.0,16.6896,16.7029,16.6829,16.6829,84800.0
2007-12-06 15:10:00,25.03,25.03,24.97,24.97,64200.0,16.6896,16.6896,16.6496,16.6496,64200.0
2007-12-06 15:15:00,24.98,25.04,24.98,25.01,75900.0,16.6562,16.6962,16.6562,16.6762,75900.0
2007-12-06 15:20:00,25.01,25.05,24.99,25.05,123100.0,16.6762,16.7029,16.6629,16.7029,123100.0
2007-12-06 15:25:00,25.05,25.14,25.04,25.13,147700.0,16.7029,16.7629,16.6962,16.7563,147700.0
2007-12-06 15:30:00,25.13,25.15,25.09,25.13,162700.0,16.7563,16.7696,16.7296,16.7563,162700.0
2007-12-06 15:35:00,25.14,25.2,25.13,25.19,175800.0,16.7629,16.8029,16.7563,16.7963,175800.0
2007-12-06 15:40:00,25.2,25.2,25.13,25.14,244100.0,16.8029,16.8029,16.7563,16.7629,244100.0
2007-12-06 15:45:00,25.14,25.18,24.82,25.16,193800.0,16.7629,16.7896,16.5496,16.7763,193800.0
2007-12-06 15:50:00,25.15,25.2,25.0,25.15,346200.0,16.7696,16.8029,16.6696,16.7696,346200.0
2007-12-06 15:55:00,25.15,25.15,25.09,25.13,366200.0,16.7696,16.7696,16.7296,16.7563,366200.0
2007-12-07 09:30:00,25.15,25.15,24.78,24.92,402400.0,16.7696,16.7696,16.5229,16.6162,402400.0
2007-12-07 09:35:00,24.92,25.0,24.85,24.96,164500.0,16.6162,16.6696,16.5696,16.6429,164500.0
2007-12-07 09:40:00,24.95,25.04,24.93,24.97,108600.0,16.6362,16.6962,16.6229,16.6496,108600.0
2007-12-07 09:45:00,24.97,24.99,24.82,24.82,86300.0,16.6496,16.6629,16.5496,16.5496,86300.0
2007-12-07 09:50:00,24.82,24.83,24.79,24.82,91000.0,16.5496,16.5562,16.5295,16.5496,91000.0
2007-12-07 09:55:00,24.82,24.89,24.61,24.69,260200.0,16.5496,16.5962,16.4095,16.4629,260200.0
2007-12-07 10:00:00,24.69,24.75,24.61,24.65,162300.0,16.4629,16.5029,16.4095,16.4362,162300.0
2007-12-07 10:05:00,24.65,24.73,24.65,24.68,130200.0,16.4362,16.4895,16.4362,16.4562,130200.0
2007-12-07 10:10:00,24.68,24.85,24.68,24.85,146400.0,16.4562,16.5696,16.4562,16.5696,146400.0
2007-12-07 10:15:00,24.85,24.86,24.74,24.83,144000.0,16.5696,16.5762,16.4962,16.5562,144000.0
2007-12-07 10:20:00,24.83,24.83,24.77,24.78,64700.0,16.5562,16.5562,16.5162,16.5229,64700.0
2007-12-07 10:25:00,24.78,24.8,24.7,24.71,66300.0,16.5229,16.5362,16.4695,16.4762,66300.0
2007-12-07 10:30:00,24.7,24.75,24.69,24.74,68900.0,16.4695,16.5029,16.4629,16.4962,68900.0
2007-12-07 10:35:00,24.73,24.8,24.73,24.79,70400.0,16.4895,16.5362,16.4895,16.5295,70400.0
2007-12-07 10:40:00,24.79,24.81,24.75,24.76,103800.0,16.5295,16.5429,16.5029,16.5095,103800.0
2007-12-07 10:45:00,24.75,24.77,24.73,24.77,42300.0,16.5029,16.5162,16.4895,16.5162,42300.0
2007-12-07 10:50:00,24.76,24.77,24.76,24.76,29000.0,16.5095,16.5162,16.5095,16.5095,29000.0
2007-12-07 10:55:00,24.77,24.77,24.73,24.74,71600.0,16.5162,16.5162,16.4895,16.4962,71600.0
2007-12-07 11:00:00,24.74,24.76,24.7,24.72,86300.0,16.4962,16.5095,16.4695,16.4829,86300.0
2007-12-07 11:05:00,24.72,24.76,24.71,24.74,63700.0,16.4829,16.5095,16.4762,16.4962,63700.0
2007-12-07 11:10:00,24.73,24.76,24.7,24.71,77200.0,16.4895,16.5095,16.4695,16.4762,77200.0
2007-12-07 11:15:00,24.71,24.72,24.69,24.7,77500.0,16.4762,16.4829,16.4629,16.4695,77500.0
2007-12-07 11:20:00,24.69,24.71,24.68,24.71,53700.0,16.4629,16.4762,16.4562,16.4762,53700.0
2007-12-07 11:25:00,24.71,24.75,24.71,24.73,54300.0,16.4762,16.5029,16.4762,16.4895,54300.0
2007-12-07 11:30:00,24.74,24.77,24.73,24.76,69400.0,16.4962,16.5162,16.4895,16.5095,69400.0
2007-12-07 11:35:00,24.76,24.81,24.76,24.81,103500.0,16.5095,16.5429,16.5095,16.5429,103500.0
2007-12-07 11:40:00,24.81,24.84,24.8,24.83,76400.0,16.5429,16.5629,16.5362,16.5562,76400.0
2007-12-07 11:45:00,24.84,24.85,24.78,24.79,146800.0,16.5629,16.5696,16.5229,16.5295,146800.0
2007-12-07 11:50:00,24.78,24.85,24.78,24.84,70400.0,16.5229,16.5696,16.5229,16.5629,70400.0
2007-12-07 11:55:00,24.85,24.86,24.82,24.86,109300.0,16.5696,16.5762,16.5496,16.5762,109300.0
2007-12-07 12:00:00,24.86,24.86,24.83,24.84,42900.0,16.5762,16.5762,16.5562,16.5629,42900.0
2007-12-07 12:05:00,24.84,24.85,24.83,24.83,39800.0,16.5629,16.5696,16.5562,16.5562,39800.0
2007-12-07 12:10:00,24.84,24.85,24.83,24.85,46500.0,16.5629,16.5696,16.5562,16.5696,46500.0
2007-12-07 12:15:00,24.85,24.86,24.84,24.85,39200.0,16.5696,16.5762,16.5629,16.5696,39200.0
2007-12-07 12:20:00,24.86,24.86,24.85,24.86,19500.0,16.5762,16.5762,16.5696,16.5762,19500.0
2007-12-07 12:25:00,24.86,24.86,24.85,24.85,39800.0,16.5762,16.5762,16.5696,16.5696,39800.0
2007-12-07 12:30:00,24.86,24.86,24.85,24.86,17300.0,16.5762,16.5762,16.5696,16.5762,17300.0
2007-12-07 12:35:00,24.85,24.86,24.84,24.85,24900.0,16.5696,16.5762,16.5629,16.5696,24900.0
2007-12-07 12:40:00,24.84,24.86,24.84,24.85,26700.0,16.5629,16.5762,16.5629,16.5696,26700.0
2007-12-07 12:45:00,24.86,24.86,24.84,24.85,56300.0,16.5762,16.5762,16.5629,16.5696,56300.0
2007-12-07 12:50:00,24.85,24.85,24.83,24.84,42000.0,16.5696,16.5696,16.5562,16.5629,42000.0
2007-12-07 12:55:00,24.84,24.84,24.8,24.8,48800.0,16.5629,16.5629,16.5362,16.5362,48800.0
2007-12-07 13:00:00,24.8,24.81,24.78,24.78,53600.0,16.5362,16.5429,16.5229,16.5229,53600.0
2007-12-07 13:05:00,24.78,24.78,24.73,24.75,127900.0,16.5229,16.5229,16.4895,16.5029,127900.0
2007-12-07 13:10:00,24.74,24.75,24.73,24.74,50300.0,16.4962,16.5029,16.4895,16.4962,50300.0
2007-12-07 13:15:00,24.74,24.75,24.73,24.74,64100.0,16.4962,16.5029,16.4895,16.4962,64100.0
2007-12-07 13:20:00,24.75,24.79,24.75,24.79,69000.0,16.5029,16.5295,16.5029,16.5295,69000.0
2007-12-07 13:25:00,24.79,24.8,24.75,24.8,55300.0,16.5295,16.5362,16.5029,16.5362,55300.0
2007-12-07 13:30:00,24.8,24.81,24.77,24.8,56300.0,16.5362,16.5429,16.5162,16.5362,56300.0
2007-12-07 13:35:00,24.8,24.8,24.75,24.75,32900.0,16.5362,16.5362,16.5029,16.5029,32900.0
2007-12-07 13:40:00,24.75,24.79,24.74,24.79,75600.0,16.5029,16.5295,16.4962,16.5295,75600.0
2007-12-07 13:45:00,24.78,24.8,24.77,24.79,49000.0,16.5229,16.5362,16.5162,16.5295,49000.0
2007-12-07 13:50:00,24.79,24.79,24.75,24.77,135500.0,16.5295,16.5295,16.5029,16.5162,135500.0
2007-12-07 13:55:00,24.78,24.79,24.77,24.79,17900.0,16.5229,16.5295,16.5162,16.5295,17900.0
2007-12-07 14:00:00,24.79,24.8,24.78,24.8,31800.0,16.5295,16.5362,16.5229,16.5362,31800.0
2007-12-07 14:05:00,24.8,24.85,24.79,24.84,73100.0,16.5362,16.5696,16.5295,16.5629,73100.0
2007-12-07 14:10:00,24.85,24.86,24.83,24.84,64600.0,16.5696,16.5762,16.5562,16.5629,64600.0
2007-12-07 14:15:00,24.85,24.85,24.78,24.78,107700.0,16.5696,16.5696,16.5229,16.5229,107700.0
2007-12-07 14:20:00,24.79,24.83,24.78,24.83,34000.0,16.5295,16.5562,16.5229,16.5562,34000.0
2007-12-07 14:25:00,24.82,24.83,24.78,24.83,42000.0,16.5496,16.5562,16.5229,16.5562,42000.0
2007-12-07 14:30:00,24.83,24.91,24.82,24.9,46600.0,16.5562,16.6096,16.5496,16.6029,46600.0
2007-12-07 14:35:00,24.9,24.94,24.84,24.91,72400.0,16.6029,16.6296,16.5629,16.6096,72400.0
2007-12-07 14:40:00,24.92,24.94,24.88,24.9,41800.0,16.6162,16.6296,16.5896,16.6029,41800.0
2007-12-07 14:45:00,24.9,24.92,24.88,24.88,34200.0,16.6029,16.6162,16.5896,16.5896,34200.0
2007-12-07 14:50:00,24.89,24.9,24.86,24.89,44100.0,16.5962,16.6029,16.5762,16.5962,44100.0
2007-12-07 14:55:00,24.89,24.9,24.88,24.89,13700.0,16.5962,16.6029,16.5896,16.5962,13700.0
2007-12-07 15:00:00,24.9,24.91,24.89,24.91,59300.0,16.6029,16.6096,16.5962,16.6096,59300.0
2007-12-07 15:05:00,24.9,24.94,24.9,24.93,70400.0,16.6029,16.6296,16.6029,16.6229,70400.0
2007-12-07 15:10:00,24.93,24.97,24.92,24.97,76900.0,16.6229,16.6496,16.6162,16.6496,76900.0
2007-12-07 15:15:00,24.97,24.98,24.93,24.95,102000.0,16.6496,16.6562,16.6229,16.6362,102000.0
2007-12-07 15:20:00,24.95,24.98,24.94,24.98,91700.0,16.6362,16.6562,16.6296,16.6562,91700.0
2007-12-07 15:25:00,24.98,24.98,24.94,24.96,79200.0,16.6562,16.6562,16.6296,16.6429,79200.0
2007-12-07 15:30:00,24.97,24.97,24.9,24.92,96100.0,16.6496,16.6496,16.6029,16.6162,96100.0
2007-12-07 15:35:00,24.92,24.97,24.9,24.97,114500.0,16.6162,16.6496,16.6029,16.6496,114500.0
2007-12-07 15:40:00,24.96,24.97,24.91,24.92,125200.0,16.6429,16.6496,16.6096,16.6162,125200.0
2007-12-07 15:45:00,24.91,24.96,24.85,24.94,236200.0,16.6096,16.6429,16.5696,16.6296,236200.0
2007-12-07 15:50:00,24.93,24.93,24.83,24.87,309800.0,16.6229,16.6229,16.5562,16.5829,309800.0
2007-12-07 15:55:00,24.87,24.91,24.86,24.88,176400.0,16.5829,16.6096,16.5762,16.5896,176400.0
2007-12-10 09:30:00,24.94,25.18,24.94,25.11,259900.0,16.6296,16.7896,16.6296,16.7429,259900.0
2007-12-10 09:35:00,25.1,25.1,24.95,25.0,66400.0,16.7362,16.7362,16.6362,16.6696,66400.0
2007-12-10 09:40:00,24.99,25.06,24.98,25.0,40500.0,16.6629,16.7096,16.6562,16.6696,40500.0
2007-12-10 09:45:00,25.01,25.04,24.95,24.96,66600.0,16.6762,16.6962,16.6362,16.6429,66600.0
2007-12-10 09:50:00,24.96,25.01,24.96,24.97,76500.0,16.6429,16.6762,16.6429,16.6496,76500.0
2007-12-10 09:55:00,24.97,24.99,24.9,24.96,112000.0,16.6496,16.6629,16.6029,16.6429,112000.0
2007-12-10 10:00:00,24.96,25.02,24.94,24.97,101900.0,16.6429,16.6829,16.6296,16.6496,101900.0
2007-12-10 10:05:00,24.98,25.02,24.96,25.02,68100.0,16.6562,16.6829,16.6429,16.6829,68100.0
2007-12-10 10:10:00,25.02,25.09,25.0,25.09,65700.0,16.6829,16.7296,16.6696,16.7296,65700.0
2007-12-10 10:15:00,25.1,25.12,25.01,25.01,91000.0,16.7362,16.7496,16.6762,16.6762,91000.0
2007-12-10 10:20:00,25.01,25.08,25.0,25.07,61900.0,16.6762,16.7229,16.6696,16.7162,61900.0
2007-12-10 10:25:00,25.07,25.09,25.07,25.08,86300.0,16.7162,16.7296,16.7162,16.7229,86300.0
2007-12-10 10:30:00,25.08,25.16,25.08,25.13,73400.0,16.7229,16.7763,16.7229,16.7563,73400.0
2007-12-10 10:35:00,25.14,25.18,25.12,25.17,58300.0,16.7629,16.7896,16.7496,16.7829,58300.0
2007-12-10 10:40:00,25.17,25.19,25.15,25.15,84000.0,16.7829,16.7963,16.7696,16.7696,84000.0
2007-12-10 10:45:00,25.15,25.19,25.13,25.16,66000.0,16.7696,16.7963,16.7563,16.7763,66000.0
2007-12-10 10:50:00,25.16,25.2,25.14,25.2,49400.0,16.7763,16.8029,16.7629,16.8029,49400.0
2007-12-10 10:55:00,25.2,25.24,25.19,25.24,83300.0,16.8029,16.8296,16.7963,16.8296,83300.0
2007-12-10 11:00:00,25.24,25.24,25.19,25.2,49500.0,16.8296,16.8296,16.7963,16.8029,49500.0
2007-12-10 11:05:00,25.19,25.25,25.19,25.22,87100.0,16.7963,16.8363,16.7963,16.8163,87100.0
2007-12-10 11:10:00,25.22,25.24,25.2,25.23,58600.0,16.8163,16.8296,16.8029,16.8229,58600.0
2007-12-10 11:15:00,25.24,25.25,25.23,25.24,45200.0,16.8296,16.8363,16.8229,16.8296,45200.0
2007-12-10 11:20:00,25.24,25.25,25.23,25.25,55300.0,16.8296,16.8363,16.8229,16.8363,55300.0
2007-12-10 11:25:00,25.25,25.27,25.23,25.26,120000.0,16.8363,16.8496,16.8229,16.8429,120000.0
2007-12-10 11:30:00,25.25,25.27,25.23,25.26,67000.0,16.8363,16.8496,16.8229,16.8429,67000.0
2007-12-10 11:35:00,25.25,25.29,25.21,25.28,102600.0,16.8363,16.8629,16.8096,16.8563,102600.0
2007-12-10 11:40:00,25.29,25.29,25.24,25.25,36900.0,16.8629,16.8629,16.8296,16.8363,36900.0
2007-12-10 11:45:00,25.24,25.28,25.23,25.26,44300.0,16.8296,16.8563,16.8229,16.8429,44300.0
2007-12-10 11:50:00,25.26,25.27,25.23,25.26,36200.0,16.8429,16.8496,16.8229,16.8429,36200.0
2007-12-10 11:55:00,25.26,25.26,25.2,25.26,38000.0,16.8429,16.8429,16.8029,16.8429,38000.0
2007-12-10 12:00:00,25.25,25.27,25.22,25.24,49300.0,16.8363,16.8496,16.8163,16.8296,49300.0
2007-12-10 12:05:00,25.24,25.28,25.24,25.27,40200.0,16.8296,16.8563,16.8296,16.8496,40200.0
2007-12-10 12:10:00,25.27,25.29,25.27,25.28,69700.0,16.8496,16.8629,16.8496,16.8563,69700.0
2007-12-10 12:15:00,25.27,25.29,25.26,25.26,27500.0,16.8496,16.8629,16.8429,16.8429,27500.0
2007-12-10 12:20:00,25.26,25.29,25.22,25.28,113000.0,16.8429,16.8629,16.8163,16.8563,113000.0
2007-12-10 12:25:00,25.29,25.29,25.27,25.28,23800.0,16.8629,16.8629,16.8496,16.8563,23800.0
2007-12-10 12:30:00,25.27,25.29,25.27,25.28,23900.0,16.8496,16.8629,16.8496,16.8563,23900.0
2007-12-10 12:35:00,25.29,25.29,25.28,25.28,17700.0,16.8629,16.8629,16.8563,16.8563,17700.0
2007-12-10 12:40:00,25.29,25.29,25.28,25.28,26600.0,16.8629,16.8629,16.8563,16.8563,26600.0
2007-12-10 12:45:00,25.29,25.29,25.28,25.29,20500.0,16.8629,16.8629,16.8563,16.8629,20500.0
2007-12-10 12:50:00,25.29,25.29,25.27,25.29,40000.0,16.8629,16.8629,16.8496,16.8629,40000.0
2007-12-10 12:55:00,25.29,25.29,25.27,25.27,54500.0,16.8629,16.8629,16.8496,16.8496,54500.0
2007-12-10 13:00:00,25.27,25.28,25.25,25.27,29800.0,16.8496,16.8563,16.8363,16.8496,29800.0
2007-12-10 13:05:00,25.27,25.28,25.25,25.28,23600.0,16.8496,16.8563,16.8363,16.8563,23600.0
2007-12-10 13:10:00,25.29,25.29,25.25,25.26,74500.0,16.8629,16.8629,16.8363,16.8429,74500.0
2007-12-10 13:15:00,25.26,25.3,25.26,25.3,46700.0,16.8429,16.8696,16.8429,16.8696,46700.0
2007-12-10 13:20:00,25.3,25.3,25.28,25.28,36900.0,16.8696,16.8696,16.8563,16.8563,36900.0
2007-12-10 13:25:00,25.28,25.29,25.23,25.23,85300.0,16.8563,16.8629,16.8229,16.8229,85300.0
2007-12-10 13:30:00,25.22,25.26,25.22,25.25,112600.0,16.8163,16.8429,16.8163,16.8363,112600.0
2007-12-10 13:35:00,25.26,25.3,25.26,25.3,73300.0,16.8429,16.8696,16.8429,16.8696,73300.0
2007-12-10 13:40:00,25.29,25.3,25.28,25.28,27100.0,16.8629,16.8696,16.8563,16.8563,27100.0
2007-12-10 13:45:00,25.29,25.32,25.28,25.31,123800.0,16.8629,16.8829,16.8563,16.8763,123800.0
2007-12-10 13:50:00,25.31,25.32,25.3,25.3,80400.0,16.8763,16.8829,16.8696,16.8696,80400.0
2007-12-10 13:55:00,25.3,25.31,25.23,25.23,83300.0,16.8696,16.8763,16.8229,16.8229,83300.0
2007-12-10 14:00:00,25.24,25.26,25.22,25.25,95100.0,16.8296,16.8429,16.8163,16.8363,95100.0
2007-12-10 14:05:00,25.25,25.32,25.25,25.32,96900.0,16.8363,16.8829,16.8363,16.8829,96900.0
2007-12-10 14:10:00,25.32,25.33,25.24,25.29,61000.0,16.8829,16.8896,16.8296,16.8629,61000.0
2007-12-10 14:15:00,25.3,25.31,25.28,25.28,58600.0,16.8696,16.8763,16.8563,16.8563,58600.0
2007-12-10 14:20:00,25.29,25.32,25.28,25.29,39400.0,16.8629,16.8829,16.8563,16.8629,39400.0
2007-12-10 14:25:00,25.29,25.3,25.25,25.29,59500.0,16.8629,16.8696,16.8363,16.8629,59500.0
2007-12-10 14:30:00,25.29,25.29,25.22,25.23,98200.0,16.8629,16.8629,16.8163,16.8229,98200.0
2007-12-10 14:35:00,25.23,25.25,25.23,25.24,26500.0,16.8229,16.8363,16.8229,16.8296,26500.0
2007-12-10 14:40:00,25.25,25.27,25.23,25.24,45700.0,16.8363,16.8496,16.8229,16.8296,45700.0
2007-12-10 14:45:00,25.24,25.29,25.23,25.26,54700.0,16.8296,16.8629,16.8229,16.8429,54700.0
2007-12-10 14:50:00,25.26,25.26,25.2,25.21,80600.0,16.8429,16.8429,16.8029,16.8096,80600.0
2007-12-10 14:55:00,25.21,25.23,25.14,25.23,75100.0,16.8096,16.8229,16.7629,16.8229,75100.0
2007-12-10 15:00:00,25.22,25.25,25.19,25.23,41400.0,16.8163,16.8363,16.7963,16.8229,41400.0
2007-12-10 15:05:00,25.23,25.25,25.22,25.22,80000.0,16.8229,16.8363,16.8163,16.8163,80000.0
2007-12-10 15:10:00,25.22,25.31,25.22,25.31,131400.0,16.8163,16.8763,16.8163,16.8763,131400.0
2007-12-10 15:15:00,25.31,25.35,25.31,25.32,153600.0,16.8763,16.9029,16.8763,16.8829,153600.0
2007-12-10 15:20:00,25.33,25.35,25.31,25.34,125900.0,16.8896,16.9029,16.8763,16.8963,125900.0
2007-12-10 15:25:00,25.34,25.37,25.33,25.35,162000.0,16.8963,16.9163,16.8896,16.9029,162000.0
2007-12-10 15:30:00,25.36,25.37,25.3,25.33,189700.0,16.9096,16.9163,16.8696,16.8896,189700.0
2007-12-10 15:35:00,25.32,25.35,25.28,25.31,122300.0,16.8829,16.9029,16.8563,16.8763,122300.0
2007-12-10 15:40:00,25.31,25.32,25.26,25.29,222100.0,16.8763,16.8829,16.8429,16.8629,222100.0
2007-12-10 15:45:00,25.29,25.3,25.25,25.26,205600.0,16.8629,16.8696,16.8363,16.8429,205600.0
2007-12-10 15:50:00,25.25,25.28,25.24,25.27,187800.0,16.8363,16.8563,16.8296,16.8496,187800.0
2007-12-10 15:55:00,25.27,25.33,25.25,25.33,223900.0,16.8496,16.8896,16.8363,16.8896,223900.0
2007-12-11 09:30:00,25.39,25.44,25.36,25.39,209000.0,16.9296,16.963,16.9096,16.9296,209000.0
2007-12-11 09:35:00,25.39,25.4,25.36,25.38,63800.0,16.9296,16.9363,16.9096,16.9229,63800.0
2007-12-11 09:40:00,25.4,25.47,25.39,25.46,105400.0,16.9363,16.983,16.9296,16.9763,105400.0
2007-12-11 09:45:00,25.46,25.48,25.42,25.44,100400.0,16.9763,16.9896,16.9496,16.963,100400.0
2007-12-11 09:50:00,25.45,25.5,25.44,25.48,81600.0,16.9696,17.003,16.963,16.9896,81600.0
2007-12-11 09:55:00,25.48,25.5,25.4,25.44,98200.0,16.9896,17.003,16.9363,16.963,98200.0
2007-12-11 10:00:00,25.43,25.48,25.4,25.46,85900.0,16.9563,16.9896,16.9363,16.9763,85900.0
2007-12-11 10:05:00,25.45,25.5,25.45,25.49,56500.0,16.9696,17.003,16.9696,16.9963,56500.0
2007-12-11 10:10:00,25.49,25.6,25.48,25.6,307800.0,16.9963,17.0696,16.9896,17.0696,307800.0
2007-12-11 10:15:00,25.6,25.6,25.49,25.58,245100.0,17.0696,17.0696,16.9963,17.0563,245100.0
2007-12-11 10:20:00,25.58,25.58,25.52,25.55,68300.0,17.0563,17.0563,17.0163,17.0363,68300.0
2007-12-11 10:25:00,25.54,25.58,25.52,25.54,68700.0,17.0296,17.0563,17.0163,17.0296,68700.0
2007-12-11 10:30:00,25.53,25.6,25.52,25.57,106300.0,17.023,17.0696,17.0163,17.0496,106300.0
2007-12-11 10:35:00,25.57,25.6,25.56,25.59,51100.0,17.0496,17.0696,17.043,17.063,51100.0
2007-12-11 10:40:00,25.58,25.61,25.56,25.59,79800.0,17.0563,17.0763,17.043,17.063,79800.0
2007-12-11 10:45:00,25.6,25.62,25.51,25.53,196800.0,17.0696,17.083,17.0096,17.023,196800.0
2007-12-11 10:50:00,25.54,25.54,25.43,25.48,197600.0,17.0296,17.0296,16.9563,16.9896,197600.0
2007-12-11 10:55:00,25.48,25.49,25.43,25.45,87900.0,16.9896,16.9963,16.9563,16.9696,87900.0
2007-12-11 11:00:00,25.45,25.47,25.42,25.45,95000.0,16.9696,16.983,16.9496,16.9696,95000.0
2007-12-11 11:05:00,25.44,25.45,25.35,25.36,107600.0,16.963,16.9696,16.9029,16.9096,107600.0
2007-12-11 11:10:00,25.35,25.39,25.31,25.32,164800.0,16.9029,16.9296,16.8763,16.8829,164800.0
2007-12-11 11:15:00,25.31,25.32,25.27,25.29,129300.0,16.8763,16.8829,16.8496,16.8629,129300.0
2007-12-11 11:20:00,25.28,25.29,25.21,25.24,194000.0,16.8563,16.8629,16.8096,16.8296,194000.0
2007-12-11 11:25:00,25.24,25.25,25.21,25.23,102900.0,16.8296,16.8363,16.8096,16.8229,102900.0
2007-12-11 11:30:00,25.23,25.27,25.23,25.26,77100.0,16.8229,16.8496,16.8229,16.8429,77100.0
2007-12-11 11:35:00,25.27,25.29,25.24,25.25,103800.0,16.8496,16.8629,16.8296,16.8363,103800.0
2007-12-11 11:40:00,25.24,25.27,25.22,25.24,85400.0,16.8296,16.8496,16.8163,16.8296,85400.0
2007-12-11 11:45:00,25.24,25.28,25.22,25.28,73300.0,16.8296,16.8563,16.8163,16.8563,73300.0
2007-12-11 11:50:00,25.29,25.36,25.28,25.33,112600.0,16.8629,16.9096,16.8563,16.8896,112600.0
2007-12-11 11:55:00,25.33,25.35,25.26,25.29,107000.0,16.8896,16.9029,16.8429,16.8629,107000.0
2007-12-11 12:00:00,25.3,25.3,25.18,25.24,160000.0,16.8696,16.8696,16.7896,16.8296,160000.0
2007-12-11 12:05:00,25.24,25.3,25.23,25.24,34600.0,16.8296,16.8696,16.8229,16.8296,34600.0
2007-12-11 12:10:00,25.25,25.26,25.24,25.24,77300.0,16.8363,16.8429,16.8296,16.8296,77300.0
2007-12-11 12:15:00,25.24,25.26,25.23,25.25,50700.0,16.8296,16.8429,16.8229,16.8363,50700.0
2007-12-11 12:20:00,25.25,25.32,25.24,25.31,38400.0,16.8363,16.8829,16.8296,16.8763,38400.0
2007-12-11 12:25:00,25.32,25.32,25.26,25.26,41600.0,16.8829,16.8829,16.8429,16.8429,41600.0
2007-12-11 12:30:00,25.26,25.32,25.26,25.31,62400.0,16.8429,16.8829,16.8429,16.8763,62400.0
2007-12-11 12:35:00,25.32,25.36,25.29,25.35,79900.0,16.8829,16.9096,16.8629,16.9029,79900.0
2007-12-11 12:40:00,25.35,25.39,25.35,25.38,63300.0,16.9029,16.9296,16.9029,16.9229,63300.0
2007-12-11 12:45:00,25.38,25.38,25.33,25.33,293900.0,16.9229,16.9229,16.8896,16.8896,293900.0
2007-12-11 12:50:00,25.33,25.35,25.32,25.34,45200.0,16.8896,16.9029,16.8829,16.8963,45200.0
2007-12-11 12:55:00,25.34,25.35,25.34,25.35,53500.0,16.8963,16.9029,16.8963,16.9029,53500.0
2007-12-11 13:00:00,25.35,25.36,25.33,25.33,54300.0,16.9029,16.9096,16.8896,16.8896,54300.0
2007-12-11 13:05:00,25.33,25.34,25.31,25.31,38800.0,16.8896,16.8963,16.8763,16.8763,38800.0
2007-12-11 13:10:00,25.32,25.35,25.31,25.35,63500.0,16.8829,16.9029,16.8763,16.9029,63500.0
2007-12-11 13:15:00,25.35,25.36,25.34,25.34,50500.0,16.9029,16.9096,16.8963,16.8963,50500.0
2007-12-11 13:20:00,25.35,25.37,25.34,25.36,64300.0,16.9029,16.9163,16.8963,16.9096,64300.0
2007-12-11 13:25:00,25.37,25.4,25.36,25.4,69600.0,16.9163,16.9363,16.9096,16.9363,69600.0
2007-12-11 13:30:00,25.39,25.4,25.35,25.35,78100.0,16.9296,16.9363,16.9029,16.9029,78100.0
2007-12-11 13:35:00,25.35,25.38,25.35,25.38,57500.0,16.9029,16.9229,16.9029,16.9229,57500.0
2007-12-11 13:40:00,25.38,25.4,25.37,25.38,51000.0,16.9229,16.9363,16.9163,16.9229,51000.0
2007-12-11 13:45:00,25.37,25.41,25.37,25.41,76100.0,16.9163,16.943,16.9163,16.943,76100.0
2007-12-11 13:50:00,25.41,25.43,25.37,25.39,84300.0,16.943,16.9563,16.9163,16.9296,84300.0
2007-12-11 13:55:00,25.4,25.48,25.39,25.47,139800.0,16.9363,16.9896,16.9296,16.983,139800.0
2007-12-11 14:00:00,25.47,25.47,25.42,25.44,79900.0,16.983,16.983,16.9496,16.963,79900.0
2007-12-11 14:05:00,25.44,25.44,25.39,25.41,48800.0,16.963,16.963,16.9296,16.943,48800.0
2007-12-11 14:10:00,25.41,25.47,25.4,25.43,73000.0,16.943,16.983,16.9363,16.9563,73000.0
2007-12-11 14:15:00,25.42,25.44,24.89,25.0,312200.0,16.9496,16.963,16.5962,16.6696,312200.0
2007-12-11 14:20:00,25.0,25.05,24.72,24.9,338100.0,16.6696,16.7029,16.4829,16.6029,338100.0
2007-12-11 14:25:00,24.94,25.0,24.74,24.93,300600.0,16.6296,16.6696,16.4962,16.6229,300600.0
2007-12-11 14:30:00,24.93,24.99,24.88,24.94,194600.0,16.6229,16.6629,16.5896,16.6296,194600.0
2007-12-11 14:35:00,24.95,24.97,24.82,24.87,252100.0,16.6362,16.6496,16.5496,16.5829,252100.0
2007-12-11 14:40:00,24.87,24.93,24.81,24.88,145600.0,16.5829,16.6229,16.5429,16.5896,145600.0
2007-12-11 14:45:00,24.88,24.91,24.83,24.86,105700.0,16.5896,16.6096,16.5562,16.5762,105700.0
2007-12-11 14:50:00,24.87,24.93,24.83,24.89,148500.0,16.5829,16.6229,16.5562,16.5962,148500.0
2007-12-11 14:55:00,24.89,24.96,24.82,24.84,140400.0,16.5962,16.6429,16.5496,16.5629,140400.0
2007-12-11 15:00:00,24.84,24.87,24.74,24.79,181400.0,16.5629,16.5829,16.4962,16.5295,181400.0
2007-12-11 15:05:00,24.79,24.85,24.78,24.83,123800.0,16.5295,16.5696,16.5229,16.5562,123800.0
2007-12-11 15:10:00,24.83,24.85,24.75,24.78,115900.0,16.5562,16.5696,16.5029,16.5229,115900.0
2007-12-11 15:15:00,24.79,24.88,24.7,24.7,161800.0,16.5295,16.5896,16.4695,16.4695,161800.0
2007-12-11 15:20:00,24.7,24.73,24.66,24.72,168500.0,16.4695,16.4895,16.4429,16.4829,168500.0
2007-12-11 15:25:00,24.72,24.76,24.68,24.75,159000.0,16.4829,16.5095,16.4562,16.5029,159000.0
2007-12-11 15:30:00,24.76,24.82,24.75,24.76,157800.0,16.5095,16.5496,16.5029,16.5095,157800.0
2007-12-11 15:35:00,24.77,24.78,24.68,24.7,232800.0,16.5162,16.5229,16.4562,16.4695,232800.0
2007-12-11 15:40:00,24.7,24.75,24.67,24.7,189400.0,16.4695,16.5029,16.4495,16.4695,189400.0
2007-12-11 15:45:00,24.7,24.73,24.68,24.69,203900.0,16.4695,16.4895,16.4562,16.4629,203900.0
2007-12-11 15:50:00,24.69,24.76,24.67,24.75,390800.0,16.4629,16.5095,16.4495,16.5029,390800.0
2007-12-11 15:55:00,24.76,24.78,24.52,24.69,661300.0,16.5095,16.5229,16.3495,16.4629,661300.0
2007-12-12 09:30:00,25.31,25.4,25.25,25.4,362000.0,16.8763,16.9363,16.8363,16.9363,362000.0
2007-12-12 09:35:00,25.39,25.44,25.01,25.07,291100.0,16.9296,16.963,16.6762,16.7162,291100.0
2007-12-12 09:40:00,25.08,25.16,25.01,25.14,191000.0,16.7229,16.7763,16.6762,16.7629,191000.0
2007-12-12 09:45:00,25.14,25.2,25.07,25.19,190200.0,16.7629,16.8029,16.7162,16.7963,190200.0
2007-12-12 09:50:00,25.19,25.21,25.08,25.1,184100.0,16.7963,16.8096,16.7229,16.7362,184100.0
2007-12-12 09:55:00,25.11,25.16,25.05,25.14,153000.0,16.7429,16.7763,16.7029,16.7629,153000.0
2007-12-12 10:00:00,25.14,25.14,24.99,25.02,197500.0,16.7629,16.7629,16.6629,16.6829,197500.0
2007-12-12 10:05:00,25.02,25.15,25.01,25.13,130900.0,16.6829,16.7696,16.6762,16.7563,130900.0
2007-12-12 10:10:00,25.13,25.2,25.12,25.16,164900.0,16.7563,16.8029,16.7496,16.7763,164900.0
2007-12-12 10:15:00,25.15,25.18,25.09,25.15,206000.0,16.7696,16.7896,16.7296,16.7696,206000.0
2007-12-12 10:20:00,25.15,25.18,25.14,25.17,106100.0,16.7696,16.7896,16.7629,16.7829,106100.0
2007-12-12 10:25:00,25.17,25.19,25.13,25.18,135900.0,16.7829,16.7963,16.7563,16.7896,135900.0
2007-12-12 10:30:00,25.18,25.19,25.09,25.1,134000.0,16.7896,16.7963,16.7296,16.7362,134000.0
2007-12-12 10:35:00,25.11,25.13,25.06,25.1,157500.0,16.7429,16.7563,16.7096,16.7362,157500.0
2007-12-12 10:40:00,25.1,25.15,25.07,25.14,108700.0,16.7362,16.7696,16.7162,16.7629,108700.0
2007-12-12 10:45:00,25.14,25.16,24.91,24.93,151700.0,16.7629,16.7763,16.6096,16.6229,151700.0
2007-12-12 10:50:00,24.93,25.0,24.93,24.99,87800.0,16.6229,16.6696,16.6229,16.6629,87800.0
2007-12-12 10:55:00,25.0,25.0,24.97,24.98,53200.0,16.6696,16.6696,16.6496,16.6562,53200.0
2007-12-12 11:00:00,24.97,25.08,24.96,25.06,131800.0,16.6496,16.7229,16.6429,16.7096,131800.0
2007-12-12 11:05:00,25.07,25.07,25.0,25.07,96900.0,16.7162,16.7162,16.6696,16.7162,96900.0
2007-12-12 11:10:00,25.06,25.15,25.03,25.04,171300.0,16.7096,16.7696,16.6896,16.6962,171300.0
2007-12-12 11:15:00,25.05,25.11,25.02,25.11,109700.0,16.7029,16.7429,16.6829,16.7429,109700.0
2007-12-12 11:20:00,25.1,25.12,25.04,25.08,74000.0,16.7362,16.7496,16.6962,16.7229,74000.0
2007-12-12 11:25:00,25.08,25.08,24.99,25.01,135600.0,16.7229,16.7229,16.6629,16.6762,135600.0
2007-12-12 11:30:00,25.02,25.07,25.01,25.05,123100.0,16.6829,16.7162,16.6762,16.7029,123100.0
2007-12-12 11:35:00,25.06,25.09,25.04,25.08,109000.0,16.7096,16.7296,16.6962,16.7229,109000.0
2007-12-12 11:40:00,25.08,25.12,25.07,25.11,98400.0,16.7229,16.7496,16.7162,16.7429,98400.0
2007-12-12 11:45:00,25.11,25.14,25.09,25.12,155800.0,16.7429,16.7629,16.7296,16.7496,155800.0
2007-12-12 11:50:00,25.12,25.15,25.08,25.1,73400.0,16.7496,16.7696,16.7229,16.7362,73400.0
2007-12-12 11:55:00,25.1,25.1,25.04,25.05,80700.0,16.7362,16.7362,16.6962,16.7029,80700.0
2007-12-12 12:00:00,25.05,25.12,25.04,25.1,129900.0,16.7029,16.7496,16.6962,16.7362,129900.0
2007-12-12 12:05:00,25.1,25.11,25.08,25.09,49800.0,16.7362,16.7429,16.7229,16.7296,49800.0
2007-12-12 12:10:00,25.1,25.14,25.08,25.12,80100.0,16.7362,16.7629,16.7229,16.7496,80100.0
2007-12-12 12:15:00,25.11,25.14,25.1,25.12,93200.0,16.7429,16.7629,16.7362,16.7496,93200.0
2007-12-12 12:20:00,25.12,25.14,25.11,25.13,53400.0,16.7496,16.7629,16.7429,16.7563,53400.0
2007-12-12 12:25:00,25.13,25.15,25.1,25.1,47500.0,16.7563,16.7696,16.7362,16.7362,47500.0
2007-12-12 12:30:00,25.1,25.1,24.98,25.02,108600.0,16.7362,16.7362,16.6562,16.6829,108600.0
2007-12-12 12:35:00,25.02,25.02,24.84,24.91,192400.0,16.6829,16.6829,16.5629,16.6096,192400.0
2007-12-12 12:40:00,24.9,24.91,24.81,24.86,157900.0,16.6029,16.6096,16.5429,16.5762,157900.0
2007-12-12 12:45:00,24.87,24.89,24.78,24.85,129400.0,16.5829,16.5962,16.5229,16.5696,129400.0
2007-12-12 12:50:00,24.84,24.93,24.81,24.92,139800.0,16.5629,16.6229,16.5429,16.6162,139800.0
2007-12-12 12:55:00,24.92,24.97,24.92,24.96,142900.0,16.6162,16.6496,16.6162,16.6429,142900.0
2007-12-12 13:00:00,24.97,24.97,24.83,24.87,59600.0,16.6496,16.6496,16.5562,16.5829,59600.0
2007-12-12 13:05:00,24.87,24.94,24.84,24.94,84400.0,16.5829,16.6296,16.5629,16.6296,84400.0
2007-12-12 13:10:00,24.95,25.0,24.95,24.95,76500.0,16.6362,16.6696,16.6362,16.6362,76500.0
2007-12-12 13:15:00,24.96,25.02,24.96,25.01,67300.0,16.6429,16.6829,16.6429,16.6762,67300.0
2007-12-12 13:20:00,25.01,25.01,24.98,25.0,22700.0,16.6762,16.6762,16.6562,16.6696,22700.0
2007-12-12 13:25:00,24.99,25.0,24.92,24.92,38100.0,16.6629,16.6696,16.6162,16.6162,38100.0
2007-12-12 13:30:00,24.92,24.95,24.88,24.91,60600.0,16.6162,16.6362,16.5896,16.6096,60600.0
2007-12-12 13:35:00,24.91,24.99,24.91,24.98,41400.0,16.6096,16.6629,16.6096,16.6562,41400.0
2007-12-12 13:40:00,24.97,25.0,24.96,24.96,89500.0,16.6496,16.6696,16.6429,16.6429,89500.0
2007-12-12 13:45:00,24.96,24.97,24.91,24.97,133700.0,16.6429,16.6496,16.6096,16.6496,133700.0
2007-12-12 13:50:00,24.97,24.98,24.94,24.96,154100.0,16.6496,16.6562,16.6296,16.6429,154100.0
2007-12-12 13:55:00,24.95,25.0,24.93,24.99,155800.0,16.6362,16.6696,16.6229,16.6629,155800.0
2007-12-12 14:00:00,24.99,24.99,24.93,24.97,126300.0,16.6629,16.6629,16.6229,16.6496,126300.0
2007-12-12 14:05:00,24.96,25.0,24.95,24.99,93600.0,16.6429,16.6696,16.6362,16.6629,93600.0
2007-12-12 14:10:00,24.99,25.0,24.96,24.97,68600.0,16.6629,16.6696,16.6429,16.6496,68600.0
2007-12-12 14:15:00,24.97,24.98,24.96,24.97,23800.0,16.6496,16.6562,16.6429,16.6496,23800.0
2007-12-12 14:20:00,24.97,24.97,24.88,24.94,134800.0,16.6496,16.6496,16.5896,16.6296,134800.0
2007-12-12 14:25:00,24.94,24.98,24.9,24.9,122400.0,16.6296,16.6562,16.6029,16.6029,122400.0
2007-12-12 14:30:00,24.9,24.9,24.84,24.89,76000.0,16.6029,16.6029,16.5629,16.5962,76000.0
2007-12-12 14:35:00,24.89,24.93,24.84,24.91,82900.0,16.5962,16.6229,16.5629,16.6096,82900.0
2007-12-12 14:40:00,24.91,24.94,24.86,24.91,79300.0,16.6096,16.6296,16.5762,16.6096,79300.0
2007-12-12 14:45:00,24.91,24.94,24.87,24.94,104700.0,16.6096,16.6296,16.5829,16.6296,104700.0
2007-12-12 14:50:00,24.93,24.97,24.92,24.93,86300.0,16.6229,16.6496,16.6162,16.6229,86300.0
2007-12-12 14:55:00,24.93,24.99,24.84,24.85,92200.0,16.6229,16.6629,16.5629,16.5696,92200.0
2007-12-12 15:00:00,24.85,24.86,24.66,24.68,182500.0,16.5696,16.5762,16.4429,16.4562,182500.0
2007-12-12 15:05:00,24.69,24.74,24.67,24.71,107500.0,16.4629,16.4962,16.4495,16.4762,107500.0
2007-12-12 15:10:00,24.71,24.73,24.51,24.51,210000.0,16.4762,16.4895,16.3428,16.3428,210000.0
2007-12-12 15:15:00,24.51,24.59,24.42,24.58,305600.0,16.3428,16.3962,16.2828,16.3895,305600.0
2007-12-12 15:20:00,24.58,24.65,24.54,24.55,172300.0,16.3895,16.4362,16.3629,16.3695,172300.0
2007-12-12 15:25:00,24.55,24.75,24.55,24.71,167200.0,16.3695,16.5029,16.3695,16.4762,167200.0
2007-12-12 15:30:00,24.71,24.76,24.65,24.7,166000.0,16.4762,16.5095,16.4362,16.4695,166000.0
2007-12-12 15:35:00,24.7,24.72,24.55,24.61,261700.0,16.4695,16.4829,16.3695,16.4095,261700.0
2007-12-12 15:40:00,24.61,24.71,24.6,24.68,238100.0,16.4095,16.4762,16.4029,16.4562,238100.0
2007-12-12 15:45:00,24.69,24.87,24.66,24.86,299100.0,16.4629,16.5829,16.4429,16.5762,299100.0
2007-12-12 15:50:00,24.85,24.92,24.84,24.87,317200.0,16.5696,16.6162,16.5629,16.5829,317200.0
2007-12-12 15:55:00,24.88,24.92,24.86,24.91,189600.0,16.5896,16.6162,16.5762,16.6096,189600.0
2007-12-13 09:30:00,24.57,24.68,24.52,24.59,214000.0,16.3829,16.4562,16.3495,16.3962,214000.0
2007-12-13 09:35:00,24.59,24.72,24.56,24.58,202900.0,16.3962,16.4829,16.3762,16.3895,202900.0
2007-12-13 09:40:00,24.58,24.61,24.53,24.55,190400.0,16.3895,16.4095,16.3562,16.3695,190400.0
2007-12-13 09:45:00,24.55,24.57,24.36,24.37,246500.0,16.3695,16.3829,16.2428,16.2495,246500.0
2007-12-13 09:50:00,24.37,24.5,24.37,24.45,140900.0,16.2495,16.3362,16.2495,16.3028,140900.0
2007-12-13 09:55:00,24.45,24.47,24.36,24.39,145000.0,16.3028,16.3162,16.2428,16.2628,145000.0
2007-12-13 10:00:00,24.39,24.43,24.28,24.31,244200.0,16.2628,16.2895,16.1895,16.2095,244200.0
2007-12-13 10:05:00,24.31,24.37,24.3,24.34,217000.0,16.2095,16.2495,16.2028,16.2295,217000.0
2007-12-13 10:10:00,24.33,24.43,24.26,24.26,217100.0,16.2228,16.2895,16.1762,16.1762,217100.0
2007-12-13 10:15:00,24.27,24.36,24.26,24.3,181400.0,16.1828,16.2428,16.1762,16.2028,181400.0
2007-12-13 10:20:00,24.3,24.35,24.25,24.28,207400.0,16.2028,16.2362,16.1695,16.1895,207400.0
2007-12-13 10:25:00,24.27,24.31,24.26,24.3,109200.0,16.1828,16.2095,16.1762,16.2028,109200.0
2007-12-13 10:30:00,24.3,24.31,24.25,24.27,112000.0,16.2028,16.2095,16.1695,16.1828,112000.0
2007-12-13 10:35:00,24.26,24.34,24.25,24.32,198300.0,16.1762,16.2295,16.1695,16.2162,198300.0
2007-12-13 10:40:00,24.33,24.37,24.25,24.32,184400.0,16.2228,16.2495,16.1695,16.2162,184400.0
2007-12-13 10:45:00,24.3,24.35,24.26,24.34,138500.0,16.2028,16.2362,16.1762,16.2295,138500.0
2007-12-13 10:50:00,24.34,24.35,24.28,24.29,193700.0,16.2295,16.2362,16.1895,16.1962,193700.0
2007-12-13 10:55:00,24.29,24.31,24.1,24.14,207000.0,16.1962,16.2095,16.0695,16.0961,207000.0
2007-12-13 11:00:00,24.14,24.24,24.11,24.22,203600.0,16.0961,16.1628,16.0761,16.1495,203600.0
2007-12-13 11:05:00,24.22,24.33,24.18,24.32,187200.0,16.1495,16.2228,16.1228,16.2162,187200.0
2007-12-13 11:10:00,24.33,24.35,24.28,24.32,167800.0,16.2228,16.2362,16.1895,16.2162,167800.0
2007-12-13 11:15:00,24.31,24.33,24.26,24.27,67500.0,16.2095,16.2228,16.1762,16.1828,67500.0
2007-12-13 11:20:00,24.26,24.27,24.19,24.21,97900.0,16.1762,16.1828,16.1295,16.1428,97900.0
2007-12-13 11:25:00,24.2,24.29,24.19,24.26,132600.0,16.1361,16.1962,16.1295,16.1762,132600.0
2007-12-13 11:30:00,24.27,24.33,24.23,24.32,136000.0,16.1828,16.2228,16.1561,16.2162,136000.0
2007-12-13 11:35:00,24.31,24.42,24.26,24.38,157500.0,16.2095,16.2828,16.1762,16.2562,157500.0
2007-12-13 11:40:00,24.38,24.39,24.34,24.35,106000.0,16.2562,16.2628,16.2295,16.2362,106000.0
2007-12-13 11:45:00,24.35,24.42,24.34,24.38,94500.0,16.2362,16.2828,16.2295,16.2562,94500.0
2007-12-13 11:50:00,24.38,24.44,24.35,24.41,91400.0,16.2562,16.2962,16.2362,16.2762,91400.0
2007-12-13 11:55:00,24.42,24.46,24.42,24.46,110000.0,16.2828,16.3095,16.2828,16.3095,110000.0
2007-12-13 12:00:00,24.46,24.46,24.39,24.4,128900.0,16.3095,16.3095,16.2628,16.2695,128900.0
2007-12-13 12:05:00,24.39,24.5,24.39,24.46,84300.0,16.2628,16.3362,16.2628,16.3095,84300.0
2007-12-13 12:10:00,24.46,24.52,24.44,24.49,57900.0,16.3095,16.3495,16.2962,16.3295,57900.0
2007-12-13 12:15:00,24.49,24.51,24.48,24.51,111800.0,16.3295,16.3428,16.3228,16.3428,111800.0
2007-12-13 12:20:00,24.5,24.51,24.43,24.45,80700.0,16.3362,16.3428,16.2895,16.3028,80700.0
2007-12-13 12:25:00,24.44,24.48,24.44,24.48,64100.0,16.2962,16.3228,16.2962,16.3228,64100.0
2007-12-13 12:30:00,24.47,24.51,24.46,24.5,35700.0,16.3162,16.3428,16.3095,16.3362,35700.0
2007-12-13 12:35:00,24.51,24.56,24.5,24.54,102800.0,16.3428,16.3762,16.3362,16.3629,102800.0
2007-12-13 12:40:00,24.55,24.55,24.39,24.43,83400.0,16.3695,16.3695,16.2628,16.2895,83400.0
2007-12-13 12:45:00,24.43,24.48,24.42,24.44,47600.0,16.2895,16.3228,16.2828,16.2962,47600.0
2007-12-13 12:50:00,24.44,24.49,24.44,24.48,42000.0,16.2962,16.3295,16.2962,16.3228,42000.0
2007-12-13 12:55:00,24.48,24.48,24.44,24.46,62500.0,16.3228,16.3228,16.2962,16.3095,62500.0
2007-12-13 13:00:00,24.46,24.49,24.46,24.48,33800.0,16.3095,16.3295,16.3095,16.3228,33800.0
2007-12-13 13:05:00,24.48,24.59,24.4,24.58,159200.0,16.3228,16.3962,16.2695,16.3895,159200.0
2007-12-13 13:10:00,24.58,24.59,24.54,24.56,90400.0,16.3895,16.3962,16.3629,16.3762,90400.0
2007-12-13 13:15:00,24.56,24.6,24.53,24.56,93900.0,16.3762,16.4029,16.3562,16.3762,93900.0
2007-12-13 13:20:00,24.54,24.54,24.45,24.47,104900.0,16.3629,16.3629,16.3028,16.3162,104900.0
2007-12-13 13:25:00,24.47,24.59,24.47,24.54,48500.0,16.3162,16.3962,16.3162,16.3629,48500.0
2007-12-13 13:30:00,24.55,24.56,24.46,24.48,37900.0,16.3695,16.3762,16.3095,16.3228,37900.0
2007-12-13 13:35:00,24.47,24.5,24.4,24.41,36300.0,16.3162,16.3362,16.2695,16.2762,36300.0
2007-12-13 13:40:00,24.41,24.49,24.4,24.47,62800.0,16.2762,16.3295,16.2695,16.3162,62800.0
2007-12-13 13:45:00,24.47,24.47,24.41,24.43,47000.0,16.3162,16.3162,16.2762,16.2895,47000.0
2007-12-13 13:50:00,24.43,24.52,24.43,24.5,43400.0,16.2895,16.3495,16.2895,16.3362,43400.0
2007-12-13 13:55:00,24.52,24.52,24.48,24.49,32500.0,16.3495,16.3495,16.3228,16.3295,32500.0
2007-12-13 14:00:00,24.49,24.56,24.46,24.56,61200.0,16.3295,16.3762,16.3095,16.3762,61200.0
2007-12-13 14:05:00,24.56,24.58,24.52,24.53,53600.0,16.3762,16.3895,16.3495,16.3562,53600.0
2007-12-13 14:10:00,24.53,24.55,24.5,24.55,55800.0,16.3562,16.3695,16.3362,16.3695,55800.0
2007-12-13 14:15:00,24.55,24.6,24.52,24.59,107100.0,16.3695,16.4029,16.3495,16.3962,107100.0
2007-12-13 14:20:00,24.6,24.65,24.58,24.63,146700.0,16.4029,16.4362,16.3895,16.4229,146700.0
2007-12-13 14:25:00,24.62,24.63,24.55,24.6,83900.0,16.4162,16.4229,16.3695,16.4029,83900.0
2007-12-13 14:30:00,24.6,24.6,24.5,24.51,77400.0,16.4029,16.4029,16.3362,16.3428,77400.0
2007-12-13 14:35:00,24.5,24.53,24.47,24.52,52800.0,16.3362,16.3562,16.3162,16.3495,52800.0
2007-12-13 14:40:00,24.52,24.57,24.51,24.52,44500.0,16.3495,16.3829,16.3428,16.3495,44500.0
2007-12-13 14:45:00,24.52,24.57,24.48,24.52,78400.0,16.3495,16.3829,16.3228,16.3495,78400.0
2007-12-13 14:50:00,24.52,24.58,24.52,24.54,63000.0,16.3495,16.3895,16.3495,16.3629,63000.0
2007-12-13 14:55:00,24.54,24.54,24.47,24.51,98500.0,16.3629,16.3629,16.3162,16.3428,98500.0
2007-12-13 15:00:00,24.5,24.61,24.5,24.61,46400.0,16.3362,16.4095,16.3362,16.4095,46400.0
2007-12-13 15:05:00,24.62,24.63,24.54,24.54,53900.0,16.4162,16.4229,16.3629,16.3629,53900.0
2007-12-13 15:10:00,24.54,24.55,24.5,24.5,52300.0,16.3629,16.3695,16.3362,16.3362,52300.0
2007-12-13 15:15:00,24.5,24.56,24.46,24.54,92500.0,16.3362,16.3762,16.3095,16.3629,92500.0
2007-12-13 15:20:00,24.55,24.6,24.54,24.55,91400.0,16.3695,16.4029,16.3629,16.3695,91400.0
2007-12-13 15:25:00,24.55,24.65,24.55,24.65,155900.0,16.3695,16.4362,16.3695,16.4362,155900.0
2007-12-13 15:30:00,24.65,24.7,24.63,24.7,143800.0,16.4362,16.4695,16.4229,16.4695,143800.0
2007-12-13 15:35:00,24.7,24.7,24.59,24.64,149200.0,16.4695,16.4695,16.3962,16.4295,149200.0
2007-12-13 15:40:00,24.64,24.66,24.6,24.65,139600.0,16.4295,16.4429,16.4029,16.4362,139600.0
2007-12-13 15:45:00,24.64,24.72,24.64,24.69,196500.0,16.4295,16.4829,16.4295,16.4629,196500.0
2007-12-13 15:50:00,24.69,24.75,24.64,24.71,172400.0,16.4629,16.5029,16.4295,16.4762,172400.0
2007-12-13 15:55:00,24.71,24.75,24.7,24.72,177500.0,16.4762,16.5029,16.4695,16.4829,177500.0
2007-12-14 09:30:00,24.74,24.81,24.57,24.57,314600.0,16.4962,16.5429,16.3829,16.3829,314600.0
2007-12-14 09:35:00,24.57,24.63,24.53,24.6,201600.0,16.3829,16.4229,16.3562,16.4029,201600.0
2007-12-14 09:40:00,24.61,24.7,24.54,24.7,97700.0,16.4095,16.4695,16.3629,16.4695,97700.0
2007-12-14 09:45:00,24.7,24.71,24.59,24.69,213400.0,16.4695,16.4762,16.3962,16.4629,213400.0
2007-12-14 09:50:00,24.69,24.72,24.6,24.63,266300.0,16.4629,16.4829,16.4029,16.4229,266300.0
2007-12-14 09:55:00,24.64,24.7,24.63,24.65,68900.0,16.4295,16.4695,16.4229,16.4362,68900.0
2007-12-14 10:00:00,24.65,24.7,24.65,24.69,95500.0,16.4362,16.4695,16.4362,16.4629,95500.0
2007-12-14 10:05:00,24.69,24.7,24.65,24.66,72100.0,16.4629,16.4695,16.4362,16.4429,72100.0
2007-12-14 10:10:00,24.66,24.71,24.63,24.64,135000.0,16.4429,16.4762,16.4229,16.4295,135000.0
2007-12-14 10:15:00,24.64,24.65,24.6,24.63,105900.0,16.4295,16.4362,16.4029,16.4229,105900.0
2007-12-14 10:20:00,24.64,24.65,24.56,24.57,102600.0,16.4295,16.4362,16.3762,16.3829,102600.0
2007-12-14 10:25:00,24.57,24.59,24.53,24.55,121400.0,16.3829,16.3962,16.3562,16.3695,121400.0
2007-12-14 10:30:00,24.55,24.56,24.5,24.51,103600.0,16.3695,16.3762,16.3362,16.3428,103600.0
2007-12-14 10:35:00,24.51,24.54,24.5,24.51,80600.0,16.3428,16.3629,16.3362,16.3428,80600.0
2007-12-14 10:40:00,24.52,24.53,24.47,24.51,109600.0,16.3495,16.3562,16.3162,16.3428,109600.0
2007-12-14 10:45:00,24.5,24.62,24.5,24.62,160800.0,16.3362,16.4162,16.3362,16.4162,160800.0
2007-12-14 10:50:00,24.62,24.69,24.61,24.67,97800.0,16.4162,16.4629,16.4095,16.4495,97800.0
2007-12-14 10:55:00,24.67,24.69,24.66,24.68,76700.0,16.4495,16.4629,16.4429,16.4562,76700.0
2007-12-14 11:00:00,24.69,24.7,24.64,24.66,116000.0,16.4629,16.4695,16.4295,16.4429,116000.0
2007-12-14 11:05:00,24.65,24.68,24.65,24.67,109700.0,16.4362,16.4562,16.4362,16.4495,109700.0
2007-12-14 11:10:00,24.67,24.68,24.65,24.68,60500.0,16.4495,16.4562,16.4362,16.4562,60500.0
2007-12-14 11:15:00,24.67,24.71,24.67,24.7,81100.0,16.4495,16.4762,16.4495,16.4695,81100.0
2007-12-14 11:20:00,24.7,24.7,24.68,24.7,58800.0,16.4695,16.4695,16.4562,16.4695,58800.0
2007-12-14 11:25:00,24.7,24.72,24.68,24.69,76200.0,16.4695,16.4829,16.4562,16.4629,76200.0
2007-12-14 11:30:00,24.68,24.7,24.65,24.68,43400.0,16.4562,16.4695,16.4362,16.4562,43400.0
2007-12-14 11:35:00,24.68,24.68,24.64,24.65,62700.0,16.4562,16.4562,16.4295,16.4362,62700.0
2007-12-14 11:40:00,24.65,24.69,24.64,24.68,150000.0,16.4362,16.4629,16.4295,16.4562,150000.0
2007-12-14 11:45:00,24.68,24.68,24.56,24.56,106700.0,16.4562,16.4562,16.3762,16.3762,106700.0
2007-12-14 11:50:00,24.57,24.59,24.55,24.56,77200.0,16.3829,16.3962,16.3695,16.3762,77200.0
2007-12-14 11:55:00,24.56,24.56,24.5,24.52,72000.0,16.3762,16.3762,16.3362,16.3495,72000.0
2007-12-14 12:00:00,24.51,24.55,24.51,24.54,57200.0,16.3428,16.3695,16.3428,16.3629,57200.0
2007-12-14 12:05:00,24.55,24.57,24.53,24.54,55300.0,16.3695,16.3829,16.3562,16.3629,55300.0
2007-12-14 12:10:00,24.54,24.56,24.53,24.53,43300.0,16.3629,16.3762,16.3562,16.3562,43300.0
2007-12-14 12:15:00,24.54,24.54,24.47,24.48,66400.0,16.3629,16.3629,16.3162,16.3228,66400.0
2007-12-14 12:20:00,24.47,24.5,24.47,24.5,51600.0,16.3162,16.3362,16.3162,16.3362,51600.0
2007-12-14 12:25:00,24.5,24.5,24.4,24.44,101900.0,16.3362,16.3362,16.2695,16.2962,101900.0
2007-12-14 12:30:00,24.44,24.46,24.34,24.35,114500.0,16.2962,16.3095,16.2295,16.2362,114500.0
2007-12-14 12:35:00,24.35,24.36,24.31,24.31,123800.0,16.2362,16.2428,16.2095,16.2095,123800.0
2007-12-14 12:40:00,24.31,24.31,24.28,24.3,98000.0,16.2095,16.2095,16.1895,16.2028,98000.0
2007-12-14 12:45:00,24.3,24.31,24.29,24.3,55400.0,16.2028,16.2095,16.1962,16.2028,55400.0
2007-12-14 12:50:00,24.31,24.35,24.3,24.34,190600.0,16.2095,16.2362,16.2028,16.2295,190600.0
2007-12-14 12:55:00,24.33,24.42,24.33,24.42,70400.0,16.2228,16.2828,16.2228,16.2828,70400.0
2007-12-14 13:00:00,24.42,24.43,24.38,24.42,47400.0,16.2828,16.2895,16.2562,16.2828,47400.0
2007-12-14 13:05:00,24.42,24.42,24.38,24.4,109400.0,16.2828,16.2828,16.2562,16.2695,109400.0
2007-12-14 13:10:00,24.4,24.41,24.39,24.41,19900.0,16.2695,16.2762,16.2628,16.2762,19900.0
2007-12-14 13:15:00,24.42,24.42,24.4,24.41,31600.0,16.2828,16.2828,16.2695,16.2762,31600.0
2007-12-14 13:20:00,24.4,24.42,24.39,24.42,34500.0,16.2695,16.2828,16.2628,16.2828,34500.0
2007-12-14 13:25:00,24.42,24.43,24.37,24.39,123300.0,16.2828,16.2895,16.2495,16.2628,123300.0
2007-12-14 13:30:00,24.39,24.4,24.33,24.37,92300.0,16.2628,16.2695,16.2228,16.2495,92300.0
2007-12-14 13:35:00,24.38,24.4,24.33,24.38,47200.0,16.2562,16.2695,16.2228,16.2562,47200.0
2007-12-14 13:40:00,24.38,24.39,24.34,24.37,53000.0,16.2562,16.2628,16.2295,16.2495,53000.0
2007-12-14 13:45:00,24.37,24.39,24.34,24.39,54700.0,16.2495,16.2628,16.2295,16.2628,54700.0
2007-12-14 13:50:00,24.39,24.39,24.33,24.35,63600.0,16.2628,16.2628,16.2228,16.2362,63600.0
2007-12-14 13:55:00,24.34,24.38,24.34,24.37,47100.0,16.2295,16.2562,16.2295,16.2495,47100.0
2007-12-14 14:00:00,24.37,24.4,24.36,24.37,101800.0,16.2495,16.2695,16.2428,16.2495,101800.0
2007-12-14 14:05:00,24.36,24.38,24.35,24.37,67100.0,16.2428,16.2562,16.2362,16.2495,67100.0
2007-12-14 14:10:00,24.38,24.43,24.37,24.4,213500.0,16.2562,16.2895,16.2495,16.2695,213500.0
2007-12-14 14:15:00,24.4,24.43,24.37,24.37,79400.0,16.2695,16.2895,16.2495,16.2495,79400.0
2007-12-14 14:20:00,24.38,24.42,24.38,24.4,44800.0,16.2562,16.2828,16.2562,16.2695,44800.0
2007-12-14 14:25:00,24.4,24.43,24.4,24.42,40100.0,16.2695,16.2895,16.2695,16.2828,40100.0
2007-12-14 14:30:00,24.41,24.42,24.4,24.4,26900.0,16.2762,16.2828,16.2695,16.2695,26900.0
2007-12-14 14:35:00,24.4,24.46,24.4,24.45,76000.0,16.2695,16.3095,16.2695,16.3028,76000.0
2007-12-14 14:40:00,24.45,24.49,24.42,24.44,106200.0,16.3028,16.3295,16.2828,16.2962,106200.0
2007-12-14 14:45:00,24.44,24.45,24.4,24.41,44700.0,16.2962,16.3028,16.2695,16.2762,44700.0
2007-12-14 14:50:00,24.4,24.44,24.38,24.4,177500.0,16.2695,16.2962,16.2562,16.2695,177500.0
2007-12-14 14:55:00,24.4,24.4,24.3,24.3,158400.0,16.2695,16.2695,16.2028,16.2028,158400.0
2007-12-14 15:00:00,24.3,24.33,24.25,24.26,119100.0,16.2028,16.2228,16.1695,16.1762,119100.0
2007-12-14 15:05:00,24.26,24.34,24.25,24.31,105600.0,16.1762,16.2295,16.1695,16.2095,105600.0
2007-12-14 15:10:00,24.3,24.33,24.28,24.29,100800.0,16.2028,16.2228,16.1895,16.1962,100800.0
2007-12-14 15:15:00,24.29,24.31,24.25,24.25,215800.0,16.1962,16.2095,16.1695,16.1695,215800.0
2007-12-14 15:20:00,24.25,24.27,24.2,24.24,186900.0,16.1695,16.1828,16.1361,16.1628,186900.0
2007-12-14 15:25:00,24.24,24.29,24.24,24.28,89100.0,16.1628,16.1962,16.1628,16.1895,89100.0
2007-12-14 15:30:00,24.29,24.3,24.24,24.24,182200.0,16.1962,16.2028,16.1628,16.1628,182200.0
2007-12-14 15:35:00,24.25,24.31,24.24,24.24,244300.0,16.1695,16.2095,16.1628,16.1628,244300.0
2007-12-14 15:40:00,24.24,24.25,24.17,24.2,355700.0,16.1628,16.1695,16.1161,16.1361,355700.0
2007-12-14 15:45:00,24.2,24.25,24.18,24.21,304500.0,16.1361,16.1695,16.1228,16.1428,304500.0
2007-12-14 15:50:00,24.21,24.31,24.21,24.22,333500.0,16.1428,16.2095,16.1428,16.1495,333500.0
2007-12-14 15:55:00,24.21,24.25,24.19,24.21,394400.0,16.1428,16.1695,16.1295,16.1428,394400.0
2007-12-17 09:30:00,24.1,24.12,24.0,24.03,266200.0,16.0695,16.0828,16.0028,16.0228,266200.0
2007-12-17 09:35:00,24.03,24.09,24.01,24.06,86200.0,16.0228,16.0628,16.0095,16.0428,86200.0
2007-12-17 09:40:00,24.07,24.19,24.02,24.02,147900.0,16.0495,16.1295,16.0161,16.0161,147900.0
2007-12-17 09:45:00,24.02,24.05,23.9,24.01,243300.0,16.0161,16.0361,15.9361,16.0095,243300.0
2007-12-17 09:50:00,24.01,24.05,23.97,23.99,69500.0,16.0095,16.0361,15.9828,15.9961,69500.0
2007-12-17 09:55:00,23.97,24.02,23.9,23.9,105700.0,15.9828,16.0161,15.9361,15.9361,105700.0
2007-12-17 10:00:00,23.9,23.93,23.88,23.92,127600.0,15.9361,15.9561,15.9228,15.9494,127600.0
2007-12-17 10:05:00,23.92,23.95,23.84,23.84,145300.0,15.9494,15.9694,15.8961,15.8961,145300.0
2007-12-17 10:10:00,23.85,23.88,23.81,23.82,168800.0,15.9028,15.9228,15.8761,15.8828,168800.0
2007-12-17 10:15:00,23.81,23.9,23.81,23.85,132500.0,15.8761,15.9361,15.8761,15.9028,132500.0
2007-12-17 10:20:00,23.85,23.91,23.85,23.86,124900.0,15.9028,15.9428,15.9028,15.9094,124900.0
2007-12-17 10:25:00,23.86,23.87,23.77,23.78,77300.0,15.9094,15.9161,15.8494,15.8561,77300.0
2007-12-17 10:30:00,23.77,23.78,23.73,23.77,173700.0,15.8494,15.8561,15.8228,15.8494,173700.0
2007-12-17 10:35:00,23.77,23.81,23.75,23.78,112700.0,15.8494,15.8761,15.8361,15.8561,112700.0
2007-12-17 10:40:00,23.78,23.8,23.75,23.8,80100.0,15.8561,15.8694,15.8361,15.8694,80100.0
2007-12-17 10:45:00,23.8,23.82,23.77,23.78,63800.0,15.8694,15.8828,15.8494,15.8561,63800.0
2007-12-17 10:50:00,23.78,23.8,23.75,23.78,118300.0,15.8561,15.8694,15.8361,15.8561,118300.0
2007-12-17 10:55:00,23.77,23.78,23.76,23.78,43000.0,15.8494,15.8561,15.8428,15.8561,43000.0
2007-12-17 11:00:00,23.77,23.89,23.77,23.87,95500.0,15.8494,15.9294,15.8494,15.9161,95500.0
2007-12-17 11:05:00,23.88,23.88,23.82,23.82,33800.0,15.9228,15.9228,15.8828,15.8828,33800.0
2007-12-17 11:10:00,23.83,23.83,23.79,23.82,56200.0,15.8894,15.8894,15.8628,15.8828,56200.0
2007-12-17 11:15:00,23.82,23.83,23.76,23.77,84200.0,15.8828,15.8894,15.8428,15.8494,84200.0
2007-12-17 11:20:00,23.78,23.78,23.65,23.65,298200.0,15.8561,15.8561,15.7694,15.7694,298200.0
2007-12-17 11:25:00,23.65,23.66,23.61,23.62,174500.0,15.7694,15.7761,15.7427,15.7494,174500.0
2007-12-17 11:30:00,23.62,23.7,23.61,23.66,142400.0,15.7494,15.8028,15.7427,15.7761,142400.0
2007-12-17 11:35:00,23.65,23.66,23.62,23.63,65100.0,15.7694,15.7761,15.7494,15.7561,65100.0
2007-12-17 11:40:00,23.63,23.64,23.58,23.58,81400.0,15.7561,15.7627,15.7227,15.7227,81400.0
2007-12-17 11:45:00,23.58,23.6,23.56,23.57,83100.0,15.7227,15.7361,15.7094,15.7161,83100.0
2007-12-17 11:50:00,23.56,23.6,23.55,23.59,100200.0,15.7094,15.7361,15.7027,15.7294,100200.0
2007-12-17 11:55:00,23.58,23.6,23.57,23.59,73100.0,15.7227,15.7361,15.7161,15.7294,73100.0
2007-12-17 12:00:00,23.58,23.59,23.57,23.59,58100.0,15.7227,15.7294,15.7161,15.7294,58100.0
2007-12-17 12:05:00,23.58,23.65,23.58,23.62,93800.0,15.7227,15.7694,15.7227,15.7494,93800.0
2007-12-17 12:10:00,23.63,23.65,23.62,23.65,46700.0,15.7561,15.7694,15.7494,15.7694,46700.0
2007-12-17 12:15:00,23.65,23.66,23.63,23.66,49100.0,15.7694,15.7761,15.7561,15.7761,49100.0
2007-12-17 12:20:00,23.65,23.71,23.65,23.7,70900.0,15.7694,15.8094,15.7694,15.8028,70900.0
2007-12-17 12:25:00,23.7,23.71,23.69,23.7,74700.0,15.8028,15.8094,15.7961,15.8028,74700.0
2007-12-17 12:30:00,23.7,23.71,23.69,23.69,131200.0,15.8028,15.8094,15.7961,15.7961,131200.0
2007-12-17 12:35:00,23.7,23.71,23.69,23.7,184200.0,15.8028,15.8094,15.7961,15.8028,184200.0
2007-12-17 12:40:00,23.7,23.71,23.66,23.66,94700.0,15.8028,15.8094,15.7761,15.7761,94700.0
2007-12-17 12:45:00,23.66,23.69,23.64,23.65,146700.0,15.7761,15.7961,15.7627,15.7694,146700.0
2007-12-17 12:50:00,23.65,23.66,23.64,23.65,117700.0,15.7694,15.7761,15.7627,15.7694,117700.0
2007-12-17 12:55:00,23.65,23.71,23.64,23.7,275300.0,15.7694,15.8094,15.7627,15.8028,275300.0
2007-12-17 13:00:00,23.7,23.71,23.69,23.7,273800.0,15.8028,15.8094,15.7961,15.8028,273800.0
2007-12-17 13:05:00,23.69,23.7,23.58,23.6,125400.0,15.7961,15.8028,15.7227,15.7361,125400.0
2007-12-17 13:10:00,23.6,23.6,23.56,23.57,68200.0,15.7361,15.7361,15.7094,15.7161,68200.0
2007-12-17 13:15:00,23.57,23.58,23.5,23.52,200200.0,15.7161,15.7227,15.6694,15.6827,200200.0
2007-12-17 13:20:00,23.51,23.54,23.44,23.48,359700.0,15.6761,15.6961,15.6294,15.6561,359700.0
2007-12-17 13:25:00,23.48,23.5,23.46,23.5,53800.0,15.6561,15.6694,15.6427,15.6694,53800.0
2007-12-17 13:30:00,23.49,23.51,23.49,23.5,68300.0,15.6627,15.6761,15.6627,15.6694,68300.0
2007-12-17 13:35:00,23.49,23.52,23.47,23.47,186500.0,15.6627,15.6827,15.6494,15.6494,186500.0
2007-12-17 13:40:00,23.47,23.5,23.44,23.49,85600.0,15.6494,15.6694,15.6294,15.6627,85600.0
2007-12-17 13:45:00,23.49,23.51,23.45,23.49,108900.0,15.6627,15.6761,15.6361,15.6627,108900.0
2007-12-17 13:50:00,23.49,23.5,23.42,23.44,165400.0,15.6627,15.6694,15.6161,15.6294,165400.0
2007-12-17 13:55:00,23.44,23.47,23.41,23.43,373100.0,15.6294,15.6494,15.6094,15.6227,373100.0
2007-12-17 14:00:00,23.42,23.45,23.41,23.42,142500.0,15.6161,15.6361,15.6094,15.6161,142500.0
2007-12-17 14:05:00,23.43,23.47,23.41,23.47,105300.0,15.6227,15.6494,15.6094,15.6494,105300.0
2007-12-17 14:10:00,23.46,23.5,23.43,23.49,198400.0,15.6427,15.6694,15.6227,15.6627,198400.0
2007-12-17 14:15:00,23.5,23.54,23.48,23.49,374000.0,15.6694,15.6961,15.6561,15.6627,374000.0
2007-12-17 14:20:00,23.5,23.59,23.49,23.53,116500.0,15.6694,15.7294,15.6627,15.6894,116500.0
2007-12-17 14:25:00,23.53,23.54,23.51,23.54,87900.0,15.6894,15.6961,15.6761,15.6961,87900.0
2007-12-17 14:30:00,23.54,23.6,23.53,23.56,88600.0,15.6961,15.7361,15.6894,15.7094,88600.0
2007-12-17 14:35:00,23.56,23.56,23.53,23.55,132500.0,15.7094,15.7094,15.6894,15.7027,132500.0
2007-12-17 14:40:00,23.55,23.56,23.47,23.48,125100.0,15.7027,15.7094,15.6494,15.6561,125100.0
2007-12-17 14:45:00,23.47,23.5,23.46,23.47,152400.0,15.6494,15.6694,15.6427,15.6494,152400.0
2007-12-17 14:50:00,23.48,23.48,23.42,23.42,90200.0,15.6561,15.6561,15.6161,15.6161,90200.0
2007-12-17 14:55:00,23.42,23.43,23.4,23.4,67400.0,15.6161,15.6227,15.6027,15.6027,67400.0
2007-12-17 15:00:00,23.4,23.41,23.33,23.33,136300.0,15.6027,15.6094,15.556,15.556,136300.0
2007-12-17 15:05:00,23.34,23.34,23.27,23.27,206400.0,15.5627,15.5627,15.516,15.516,206400.0
2007-12-17 15:10:00,23.28,23.29,23.26,23.26,321700.0,15.5227,15.5294,15.5094,15.5094,321700.0
2007-12-17 15:15:00,23.27,23.28,23.25,23.28,258100.0,15.516,15.5227,15.5027,15.5227,258100.0
2007-12-17 15:20:00,23.28,23.28,23.22,23.23,299300.0,15.5227,15.5227,15.4827,15.4894,299300.0
2007-12-17 15:25:00,23.24,23.27,23.16,23.17,302200.0,15.496,15.516,15.4427,15.4494,302200.0
2007-12-17 15:30:00,23.17,23.26,23.17,23.23,352500.0,15.4494,15.5094,15.4494,15.4894,352500.0
2007-12-17 15:35:00,23.23,23.4,23.22,23.39,438400.0,15.4894,15.6027,15.4827,15.5961,438400.0
2007-12-17 15:40:00,23.4,23.41,23.34,23.4,311700.0,15.6027,15.6094,15.5627,15.6027,311700.0
2007-12-17 15:45:00,23.4,23.42,23.38,23.42,409300.0,15.6027,15.6161,15.5894,15.6161,409300.0
2007-12-17 15:50:00,23.41,23.44,23.37,23.42,565500.0,15.6094,15.6294,15.5827,15.6161,565500.0
2007-12-17 15:55:00,23.42,23.46,23.34,23.34,564200.0,15.6161,15.6427,15.5627,15.5627,564200.0
2007-12-18 09:30:00,23.48,23.79,23.48,23.73,372600.0,15.6561,15.8628,15.6561,15.8228,372600.0
2007-12-18 09:35:00,23.74,23.74,23.5,23.57,248600.0,15.8294,15.8294,15.6694,15.7161,248600.0
2007-12-18 09:40:00,23.57,23.62,23.53,23.54,192100.0,15.7161,15.7494,15.6894,15.6961,192100.0
2007-12-18 09:45:00,23.53,23.55,23.32,23.36,413700.0,15.6894,15.7027,15.5494,15.576,413700.0
2007-12-18 09:50:00,23.36,23.46,23.34,23.43,285200.0,15.576,15.6427,15.5627,15.6227,285200.0
2007-12-18 09:55:00,23.44,23.48,23.36,23.43,176400.0,15.6294,15.6561,15.576,15.6227,176400.0
2007-12-18 10:00:00,23.43,23.46,23.32,23.32,168900.0,15.6227,15.6427,15.5494,15.5494,168900.0
2007-12-18 10:05:00,23.32,23.38,23.19,23.23,220000.0,15.5494,15.5894,15.4627,15.4894,220000.0
2007-12-18 10:10:00,23.23,23.3,23.15,23.17,194100.0,15.4894,15.536,15.436,15.4494,194100.0
2007-12-18 10:15:00,23.17,23.22,23.08,23.2,238800.0,15.4494,15.4827,15.3893,15.4694,238800.0
2007-12-18 10:20:00,23.2,23.27,23.19,23.26,92800.0,15.4694,15.516,15.4627,15.5094,92800.0
2007-12-18 10:25:00,23.25,23.27,23.19,23.25,138700.0,15.5027,15.516,15.4627,15.5027,138700.0
2007-12-18 10:30:00,23.25,23.31,23.2,23.21,165800.0,15.5027,15.5427,15.4694,15.476,165800.0
2007-12-18 10:35:00,23.2,23.2,23.13,23.16,127000.0,15.4694,15.4694,15.4227,15.4427,127000.0
2007-12-18 10:40:00,23.16,23.23,23.11,23.13,143900.0,15.4427,15.4894,15.4094,15.4227,143900.0
2007-12-18 10:45:00,23.14,23.15,23.04,23.06,213500.0,15.4294,15.436,15.3627,15.376,213500.0
2007-12-18 10:50:00,23.06,23.14,22.95,23.12,320000.0,15.376,15.4294,15.3027,15.416,320000.0
2007-12-18 10:55:00,23.13,23.23,23.08,23.2,78100.0,15.4227,15.4894,15.3893,15.4694,78100.0
2007-12-18 11:00:00,23.21,23.25,23.15,23.23,149000.0,15.476,15.5027,15.436,15.4894,149000.0
2007-12-18 11:05:00,23.22,23.3,23.22,23.25,81100.0,15.4827,15.536,15.4827,15.5027,81100.0
2007-12-18 11:10:00,23.25,23.25,23.15,23.19,111500.0,15.5027,15.5027,15.436,15.4627,111500.0
2007-12-18 11:15:00,23.2,23.2,23.11,23.13,111900.0,15.4694,15.4694,15.4094,15.4227,111900.0
2007-12-18 11:20:00,23.13,23.2,23.12,23.15,145400.0,15.4227,15.4694,15.416,15.436,145400.0
2007-12-18 11:25:00,23.15,23.17,23.0,23.0,175700.0,15.436,15.4494,15.336,15.336,175700.0
2007-12-18 11:30:00,23.01,23.09,22.98,23.08,282200.0,15.3427,15.396,15.3227,15.3893,282200.0
2007-12-18 11:35:00,23.08,23.09,23.02,23.06,190500.0,15.3893,15.396,15.3493,15.376,190500.0
2007-12-18 11:40:00,23.06,23.08,23.03,23.05,105600.0,15.376,15.3893,15.356,15.3693,105600.0
2007-12-18 11:45:00,23.04,23.07,22.95,22.98,263300.0,15.3627,15.3827,15.3027,15.3227,263300.0
2007-12-18 11:50:00,22.97,22.99,22.87,22.88,180900.0,15.316,15.3293,15.2493,15.256,180900.0
2007-12-18 11:55:00,22.88,22.92,22.8,22.87,270600.0,15.256,15.2827,15.2026,15.2493,270600.0
2007-12-18 12:00:00,22.87,22.89,22.8,22.88,330000.0,15.2493,15.2627,15.2026,15.256,330000.0
2007-12-18 12:05:00,22.88,23.0,22.86,23.0,131700.0,15.256,15.336,15.2427,15.336,131700.0
2007-12-18 12:10:00,23.0,23.03,22.92,22.94,130600.0,15.336,15.356,15.2827,15.296,130600.0
2007-12-18 12:15:00,22.93,23.03,22.92,23.03,104100.0,15.2893,15.356,15.2827,15.356,104100.0
2007-12-18 12:20:00,23.02,23.05,23.0,23.03,87500.0,15.3493,15.3693,15.336,15.356,87500.0
2007-12-18 12:25:00,23.03,23.03,23.02,23.03,54900.0,15.356,15.356,15.3493,15.356,54900.0
2007-12-18 12:30:00,23.02,23.03,22.96,22.99,89600.0,15.3493,15.356,15.3093,15.3293,89600.0
2007-12-18 12:35:00,22.99,23.04,22.99,23.02,161600.0,15.3293,15.3627,15.3293,15.3493,161600.0
2007-12-18 12:40:00,23.03,23.05,23.02,23.04,57700.0,15.356,15.3693,15.3493,15.3627,57700.0
2007-12-18 12:45:00,23.04,23.15,23.04,23.13,80800.0,15.3627,15.436,15.3627,15.4227,80800.0
2007-12-18 12:50:00,23.12,23.14,23.08,23.12,52900.0,15.416,15.4294,15.3893,15.416,52900.0
2007-12-18 12:55:00,23.1,23.1,23.06,23.08,40800.0,15.4027,15.4027,15.376,15.3893,40800.0
2007-12-18 13:00:00,23.07,23.08,23.0,23.07,94500.0,15.3827,15.3893,15.336,15.3827,94500.0
2007-12-18 13:05:00,23.07,23.15,23.05,23.14,41300.0,15.3827,15.436,15.3693,15.4294,41300.0
2007-12-18 13:10:00,23.14,23.2,23.13,23.19,34900.0,15.4294,15.4694,15.4227,15.4627,34900.0
2007-12-18 13:15:00,23.19,23.24,23.15,23.24,71000.0,15.4627,15.496,15.436,15.496,71000.0
2007-12-18 13:20:00,23.24,23.28,23.24,23.26,150800.0,15.496,15.5227,15.496,15.5094,150800.0
2007-12-18 13:25:00,23.26,23.32,23.24,23.24,196300.0,15.5094,15.5494,15.496,15.496,196300.0
2007-12-18 13:30:00,23.24,23.29,23.22,23.29,76100.0,15.496,15.5294,15.4827,15.5294,76100.0
2007-12-18 13:35:00,23.29,23.31,23.26,23.27,70000.0,15.5294,15.5427,15.5094,15.516,70000.0
2007-12-18 13:40:00,23.28,23.31,23.25,23.27,106400.0,15.5227,15.5427,15.5027,15.516,106400.0
2007-12-18 13:45:00,23.26,23.33,23.24,23.33,116200.0,15.5094,15.556,15.496,15.556,116200.0
2007-12-18 13:50:00,23.32,23.33,23.24,23.24,96100.0,15.5494,15.556,15.496,15.496,96100.0
2007-12-18 13:55:00,23.25,23.26,23.18,23.2,165900.0,15.5027,15.5094,15.456,15.4694,165900.0
2007-12-18 14:00:00,23.19,23.3,23.19,23.22,124500.0,15.4627,15.536,15.4627,15.4827,124500.0
2007-12-18 14:05:00,23.21,23.22,23.17,23.21,223700.0,15.476,15.4827,15.4494,15.476,223700.0
2007-12-18 14:10:00,23.21,23.25,23.19,23.21,191800.0,15.476,15.5027,15.4627,15.476,191800.0
2007-12-18 14:15:00,23.2,23.25,23.2,23.21,431200.0,15.4694,15.5027,15.4694,15.476,431200.0
2007-12-18 14:20:00,23.21,23.24,23.19,23.19,179700.0,15.476,15.496,15.4627,15.4627,179700.0
2007-12-18 14:25:00,23.19,23.22,23.19,23.22,147900.0,15.4627,15.4827,15.4627,15.4827,147900.0
2007-12-18 14:30:00,23.21,23.24,23.19,23.21,223900.0,15.476,15.496,15.4627,15.476,223900.0
2007-12-18 14:35:00,23.21,23.21,23.13,23.13,204500.0,15.476,15.476,15.4227,15.4227,204500.0
2007-12-18 14:40:00,23.13,23.21,23.12,23.2,172300.0,15.4227,15.476,15.416,15.4694,172300.0
2007-12-18 14:45:00,23.21,23.21,23.15,23.16,101000.0,15.476,15.476,15.436,15.4427,101000.0
2007-12-18 14:50:00,23.16,23.18,23.11,23.13,128600.0,15.4427,15.456,15.4094,15.4227,128600.0
2007-12-18 14:55:00,23.13,23.15,23.09,23.12,142200.0,15.4227,15.436,15.396,15.416,142200.0
2007-12-18 15:00:00,23.13,23.19,23.1,23.13,139500.0,15.4227,15.4627,15.4027,15.4227,139500.0
2007-12-18 15:05:00,23.13,23.21,23.11,23.13,201100.0,15.4227,15.476,15.4094,15.4227,201100.0
2007-12-18 15:10:00,23.12,23.19,23.12,23.15,113700.0,15.416,15.4627,15.416,15.436,113700.0
2007-12-18 15:15:00,23.15,23.21,23.14,23.18,127000.0,15.436,15.476,15.4294,15.456,127000.0
2007-12-18 15:20:00,23.17,23.18,23.1,23.11,113400.0,15.4494,15.456,15.4027,15.4094,113400.0
2007-12-18 15:25:00,23.12,23.19,23.12,23.15,141000.0,15.416,15.4627,15.416,15.436,141000.0
2007-12-18 15:30:00,23.15,23.19,23.13,23.16,138600.0,15.436,15.4627,15.4227,15.4427,138600.0
2007-12-18 15:35:00,23.17,23.21,23.12,23.19,236500.0,15.4494,15.476,15.416,15.4627,236500.0
2007-12-18 15:40:00,23.2,23.21,23.18,23.18,239000.0,15.4694,15.476,15.456,15.456,239000.0
2007-12-18 15:45:00,23.18,23.2,23.15,23.15,207400.0,15.456,15.4694,15.436,15.436,207400.0
2007-12-18 15:50:00,23.15,23.18,23.11,23.17,241500.0,15.436,15.456,15.4094,15.4494,241500.0
2007-12-18 15:55:00,23.17,23.18,23.12,23.13,278200.0,15.4494,15.456,15.416,15.4227,278200.0
2007-12-19 09:30:00,23.2,23.38,23.16,23.23,116200.0,15.4694,15.5894,15.4427,15.4894,116200.0
2007-12-19 09:35:00,23.24,23.31,23.14,23.3,129900.0,15.496,15.5427,15.4294,15.536,129900.0
2007-12-19 09:40:00,23.29,23.39,23.22,23.37,85700.0,15.5294,15.5961,15.4827,15.5827,85700.0
2007-12-19 09:45:00,23.37,23.46,23.35,23.46,124700.0,15.5827,15.6427,15.5694,15.6427,124700.0
2007-12-19 09:50:00,23.47,23.5,23.42,23.49,97400.0,15.6494,15.6694,15.6161,15.6627,97400.0
2007-12-19 09:55:00,23.49,23.54,23.44,23.45,144400.0,15.6627,15.6961,15.6294,15.6361,144400.0
2007-12-19 10:00:00,23.46,23.48,23.41,23.44,495000.0,15.6427,15.6561,15.6094,15.6294,495000.0
2007-12-19 10:05:00,23.44,23.5,23.43,23.43,82600.0,15.6294,15.6694,15.6227,15.6227,82600.0
2007-12-19 10:10:00,23.44,23.47,23.4,23.46,648000.0,15.6294,15.6494,15.6027,15.6427,648000.0
2007-12-19 10:15:00,23.47,23.48,23.44,23.46,511700.0,15.6494,15.6561,15.6294,15.6427,511700.0
2007-12-19 10:20:00,23.47,23.54,23.46,23.49,232100.0,15.6494,15.6961,15.6427,15.6627,232100.0
2007-12-19 10:25:00,23.49,23.52,23.46,23.52,126800.0,15.6627,15.6827,15.6427,15.6827,126800.0
2007-12-19 10:30:00,23.53,23.53,23.46,23.5,117900.0,15.6894,15.6894,15.6427,15.6694,117900.0
2007-12-19 10:35:00,23.49,23.52,23.47,23.49,149600.0,15.6627,15.6827,15.6494,15.6627,149600.0
2007-12-19 10:40:00,23.5,23.51,23.47,23.5,185300.0,15.6694,15.6761,15.6494,15.6694,185300.0
2007-12-19 10:45:00,23.49,23.5,23.45,23.45,88000.0,15.6627,15.6694,15.6361,15.6361,88000.0
2007-12-19 10:50:00,23.45,23.46,23.44,23.45,45200.0,15.6361,15.6427,15.6294,15.6361,45200.0
2007-12-19 10:55:00,23.45,23.46,23.43,23.45,87400.0,15.6361,15.6427,15.6227,15.6361,87400.0
2007-12-19 11:00:00,23.44,23.47,23.44,23.44,58500.0,15.6294,15.6494,15.6294,15.6294,58500.0
2007-12-19 11:05:00,23.45,23.45,23.41,23.42,135100.0,15.6361,15.6361,15.6094,15.6161,135100.0
2007-12-19 11:10:00,23.43,23.44,23.41,23.43,139200.0,15.6227,15.6294,15.6094,15.6227,139200.0
2007-12-19 11:15:00,23.43,23.47,23.41,23.45,190900.0,15.6227,15.6494,15.6094,15.6361,190900.0
2007-12-19 11:20:00,23.45,23.47,23.42,23.44,184600.0,15.6361,15.6494,15.6161,15.6294,184600.0
2007-12-19 11:25:00,23.43,23.44,23.36,23.36,138400.0,15.6227,15.6294,15.576,15.576,138400.0
2007-12-19 11:30:00,23.36,23.4,23.31,23.38,109200.0,15.576,15.6027,15.5427,15.5894,109200.0
2007-12-19 11:35:00,23.38,23.42,23.38,23.4,119900.0,15.5894,15.6161,15.5894,15.6027,119900.0
2007-12-19 11:40:00,23.41,23.41,23.4,23.41,21200.0,15.6094,15.6094,15.6027,15.6094,21200.0
2007-12-19 11:45:00,23.41,23.41,23.36,23.38,84000.0,15.6094,15.6094,15.576,15.5894,84000.0
2007-12-19 11:50:00,23.39,23.41,23.35,23.41,89800.0,15.5961,15.6094,15.5694,15.6094,89800.0
2007-12-19 11:55:00,23.4,23.4,23.32,23.36,138400.0,15.6027,15.6027,15.5494,15.576,138400.0
2007-12-19 12:00:00,23.35,23.38,23.33,23.36,88600.0,15.5694,15.5894,15.556,15.576,88600.0
2007-12-19 12:05:00,23.36,23.41,23.35,23.41,84900.0,15.576,15.6094,15.5694,15.6094,84900.0
2007-12-19 12:10:00,23.4,23.44,23.38,23.4,98300.0,15.6027,15.6294,15.5894,15.6027,98300.0
2007-12-19 12:15:00,23.39,23.41,23.38,23.39,49200.0,15.5961,15.6094,15.5894,15.5961,49200.0
2007-12-19 12:20:00,23.39,23.42,23.37,23.42,102100.0,15.5961,15.6161,15.5827,15.6161,102100.0
2007-12-19 12:25:00,23.43,23.44,23.4,23.43,52800.0,15.6227,15.6294,15.6027,15.6227,52800.0
2007-12-19 12:30:00,23.42,23.43,23.34,23.37,126800.0,15.6161,15.6227,15.5627,15.5827,126800.0
2007-12-19 12:35:00,23.38,23.43,23.38,23.39,84800.0,15.5894,15.6227,15.5894,15.5961,84800.0
2007-12-19 12:40:00,23.39,23.41,23.36,23.4,143100.0,15.5961,15.6094,15.576,15.6027,143100.0
2007-12-19 12:45:00,23.4,23.42,23.39,23.42,84800.0,15.6027,15.6161,15.5961,15.6161,84800.0
2007-12-19 12:50:00,23.42,23.43,23.39,23.4,109800.0,15.6161,15.6227,15.5961,15.6027,109800.0
2007-12-19 12:55:00,23.4,23.41,23.39,23.4,75700.0,15.6027,15.6094,15.5961,15.6027,75700.0
2007-12-19 13:00:00,23.4,23.4,23.32,23.36,110700.0,15.6027,15.6027,15.5494,15.576,110700.0
2007-12-19 13:05:00,23.37,23.4,23.35,23.38,67300.0,15.5827,15.6027,15.5694,15.5894,67300.0
2007-12-19 13:10:00,23.38,23.4,23.36,23.38,40300.0,15.5894,15.6027,15.576,15.5894,40300.0
2007-12-19 13:15:00,23.38,23.38,23.35,23.36,57200.0,15.5894,15.5894,15.5694,15.576,57200.0
2007-12-19 13:20:00,23.37,23.39,23.36,23.39,86200.0,15.5827,15.5961,15.576,15.5961,86200.0
2007-12-19 13:25:00,23.39,23.41,23.36,23.4,54800.0,15.5961,15.6094,15.576,15.6027,54800.0
2007-12-19 13:30:00,23.4,23.42,23.36,23.4,121800.0,15.6027,15.6161,15.576,15.6027,121800.0
2007-12-19 13:35:00,23.4,23.43,23.4,23.42,130600.0,15.6027,15.6227,15.6027,15.6161,130600.0
2007-12-19 13:40:00,23.42,23.43,23.38,23.39,60800.0,15.6161,15.6227,15.5894,15.5961,60800.0
2007-12-19 13:45:00,23.39,23.39,23.3,23.33,109000.0,15.5961,15.5961,15.536,15.556,109000.0
2007-12-19 13:50:00,23.33,23.39,23.29,23.39,55200.0,15.556,15.5961,15.5294,15.5961,55200.0
2007-12-19 13:55:00,23.39,23.4,23.38,23.39,43700.0,15.5961,15.6027,15.5894,15.5961,43700.0
2007-12-19 14:00:00,23.39,23.44,23.38,23.42,134900.0,15.5961,15.6294,15.5894,15.6161,134900.0
2007-12-19 14:05:00,23.42,23.46,23.39,23.46,166000.0,15.6161,15.6427,15.5961,15.6427,166000.0
2007-12-19 14:10:00,23.46,23.52,23.42,23.5,259700.0,15.6427,15.6827,15.6161,15.6694,259700.0
2007-12-19 14:15:00,23.51,23.54,23.44,23.47,206200.0,15.6761,15.6961,15.6294,15.6494,206200.0
2007-12-19 14:20:00,23.48,23.53,23.47,23.52,128800.0,15.6561,15.6894,15.6494,15.6827,128800.0
2007-12-19 14:25:00,23.53,23.55,23.51,23.53,167600.0,15.6894,15.7027,15.6761,15.6894,167600.0
2007-12-19 14:30:00,23.53,23.56,23.52,23.52,161600.0,15.6894,15.7094,15.6827,15.6827,161600.0
2007-12-19 14:35:00,23.53,23.55,23.52,23.54,77900.0,15.6894,15.7027,15.6827,15.6961,77900.0
2007-12-19 14:40:00,23.55,23.62,23.54,23.6,93600.0,15.7027,15.7494,15.6961,15.7361,93600.0
2007-12-19 14:45:00,23.6,23.64,23.59,23.63,118300.0,15.7361,15.7627,15.7294,15.7561,118300.0
2007-12-19 14:50:00,23.63,23.68,23.62,23.67,122900.0,15.7561,15.7894,15.7494,15.7828,122900.0
2007-12-19 14:55:00,23.66,23.7,23.62,23.62,129800.0,15.7761,15.8028,15.7494,15.7494,129800.0
2007-12-19 15:00:00,23.63,23.63,23.55,23.61,156600.0,15.7561,15.7561,15.7027,15.7427,156600.0
2007-12-19 15:05:00,23.61,23.61,23.48,23.52,135000.0,15.7427,15.7427,15.6561,15.6827,135000.0
2007-12-19 15:10:00,23.51,23.56,23.51,23.55,143800.0,15.6761,15.7094,15.6761,15.7027,143800.0
2007-12-19 15:15:00,23.55,23.62,23.55,23.58,100700.0,15.7027,15.7494,15.7027,15.7227,100700.0
2007-12-19 15:20:00,23.58,23.59,23.47,23.52,195200.0,15.7227,15.7294,15.6494,15.6827,195200.0
2007-12-19 15:25:00,23.52,23.55,23.49,23.5,138800.0,15.6827,15.7027,15.6627,15.6694,138800.0
2007-12-19 15:30:00,23.49,23.51,23.48,23.51,157600.0,15.6627,15.6761,15.6561,15.6761,157600.0
2007-12-19 15:35:00,23.5,23.55,23.49,23.52,263500.0,15.6694,15.7027,15.6627,15.6827,263500.0
2007-12-19 15:40:00,23.52,23.59,23.5,23.51,215500.0,15.6827,15.7294,15.6694,15.6761,215500.0
2007-12-19 15:45:00,23.51,23.52,23.4,23.45,353600.0,15.6761,15.6827,15.6027,15.6361,353600.0
2007-12-19 15:50:00,23.46,23.48,23.35,23.35,300500.0,15.6427,15.6561,15.5694,15.5694,300500.0
2007-12-19 15:55:00,23.35,23.4,23.35,23.4,227900.0,15.5694,15.6027,15.5694,15.6027,227900.0
2007-12-20 09:30:00,23.54,23.7,23.54,23.7,166000.0,15.6961,15.8028,15.6961,15.8028,166000.0
2007-12-20 09:35:00,23.7,23.7,23.58,23.61,134300.0,15.8028,15.8028,15.7227,15.7427,134300.0
2007-12-20 09:40:00,23.61,23.62,23.51,23.51,124700.0,15.7427,15.7494,15.6761,15.6761,124700.0
2007-12-20 09:45:00,23.51,23.54,23.42,23.49,120500.0,15.6761,15.6961,15.6161,15.6627,120500.0
2007-12-20 09:50:00,23.48,23.53,23.43,23.43,58800.0,15.6561,15.6894,15.6227,15.6227,58800.0
2007-12-20 09:55:00,23.42,23.44,23.31,23.36,87600.0,15.6161,15.6294,15.5427,15.576,87600.0
2007-12-20 10:00:00,23.36,23.43,23.34,23.4,73700.0,15.576,15.6227,15.5627,15.6027,73700.0
2007-12-20 10:05:00,23.4,23.52,23.36,23.51,86700.0,15.6027,15.6827,15.576,15.6761,86700.0
2007-12-20 10:10:00,23.51,23.53,23.44,23.52,66100.0,15.6761,15.6894,15.6294,15.6827,66100.0
2007-12-20 10:15:00,23.52,23.52,23.34,23.4,97400.0,15.6827,15.6827,15.5627,15.6027,97400.0
2007-12-20 10:20:00,23.39,23.52,23.39,23.48,88400.0,15.5961,15.6827,15.5961,15.6561,88400.0
2007-12-20 10:25:00,23.48,23.48,23.44,23.46,46800.0,15.6561,15.6561,15.6294,15.6427,46800.0
2007-12-20 10:30:00,23.45,23.5,23.43,23.46,55000.0,15.6361,15.6694,15.6227,15.6427,55000.0
2007-12-20 10:35:00,23.47,23.52,23.46,23.51,75500.0,15.6494,15.6827,15.6427,15.6761,75500.0
2007-12-20 10:40:00,23.51,23.64,23.51,23.62,231900.0,15.6761,15.7627,15.6761,15.7494,231900.0
2007-12-20 10:45:00,23.62,23.63,23.59,23.6,70300.0,15.7494,15.7561,15.7294,15.7361,70300.0
2007-12-20 10:50:00,23.61,23.61,23.52,23.56,62200.0,15.7427,15.7427,15.6827,15.7094,62200.0
2007-12-20 10:55:00,23.55,23.56,23.45,23.51,89000.0,15.7027,15.7094,15.6361,15.6761,89000.0
2007-12-20 11:00:00,23.52,23.52,23.43,23.49,72000.0,15.6827,15.6827,15.6227,15.6627,72000.0
2007-12-20 11:05:00,23.49,23.53,23.45,23.48,61300.0,15.6627,15.6894,15.6361,15.6561,61300.0
2007-12-20 11:10:00,23.48,23.53,23.48,23.52,23200.0,15.6561,15.6894,15.6561,15.6827,23200.0
2007-12-20 11:15:00,23.52,23.56,23.5,23.53,32300.0,15.6827,15.7094,15.6694,15.6894,32300.0
2007-12-20 11:20:00,23.52,23.54,23.4,23.45,112300.0,15.6827,15.6961,15.6027,15.6361,112300.0
2007-12-20 11:25:00,23.44,23.53,23.44,23.53,26300.0,15.6294,15.6894,15.6294,15.6894,26300.0
2007-12-20 11:30:00,23.53,23.61,23.53,23.56,79700.0,15.6894,15.7427,15.6894,15.7094,79700.0
2007-12-20 11:35:00,23.57,23.61,23.57,23.6,41400.0,15.7161,15.7427,15.7161,15.7361,41400.0
2007-12-20 11:40:00,23.59,23.6,23.58,23.58,41500.0,15.7294,15.7361,15.7227,15.7227,41500.0
2007-12-20 11:45:00,23.59,23.6,23.47,23.49,115600.0,15.7294,15.7361,15.6494,15.6627,115600.0
2007-12-20 11:50:00,23.48,23.52,23.48,23.51,56400.0,15.6561,15.6827,15.6561,15.6761,56400.0
2007-12-20 11:55:00,23.51,23.55,23.51,23.53,15200.0,15.6761,15.7027,15.6761,15.6894,15200.0
2007-12-20 12:00:00,23.53,23.53,23.46,23.49,61400.0,15.6894,15.6894,15.6427,15.6627,61400.0
2007-12-20 12:05:00,23.49,23.53,23.47,23.52,36300.0,15.6627,15.6894,15.6494,15.6827,36300.0
2007-12-20 12:10:00,23.52,23.56,23.45,23.46,64800.0,15.6827,15.7094,15.6361,15.6427,64800.0
2007-12-20 12:15:00,23.47,23.5,23.42,23.42,39800.0,15.6494,15.6694,15.6161,15.6161,39800.0
2007-12-20 12:20:00,23.42,23.44,23.41,23.44,27100.0,15.6161,15.6294,15.6094,15.6294,27100.0
2007-12-20 12:25:00,23.43,23.44,23.42,23.42,36500.0,15.6227,15.6294,15.6161,15.6161,36500.0
2007-12-20 12:30:00,23.42,23.44,23.4,23.42,124700.0,15.6161,15.6294,15.6027,15.6161,124700.0
2007-12-20 12:35:00,23.43,23.44,23.42,23.43,27400.0,15.6227,15.6294,15.6161,15.6227,27400.0
2007-12-20 12:40:00,23.43,23.43,23.38,23.4,28400.0,15.6227,15.6227,15.5894,15.6027,28400.0
2007-12-20 12:45:00,23.41,23.44,23.39,23.42,36300.0,15.6094,15.6294,15.5961,15.6161,36300.0
2007-12-20 12:50:00,23.43,23.43,23.42,23.42,37900.0,15.6227,15.6227,15.6161,15.6161,37900.0
2007-12-20 12:55:00,23.42,23.44,23.4,23.42,39300.0,15.6161,15.6294,15.6027,15.6161,39300.0
2007-12-20 13:00:00,23.43,23.44,23.4,23.42,42400.0,15.6227,15.6294,15.6027,15.6161,42400.0
2007-12-20 13:05:00,23.42,23.43,23.38,23.38,66600.0,15.6161,15.6227,15.5894,15.5894,66600.0
2007-12-20 13:10:00,23.38,23.41,23.37,23.4,51900.0,15.5894,15.6094,15.5827,15.6027,51900.0
2007-12-20 13:15:00,23.4,23.42,23.39,23.41,31900.0,15.6027,15.6161,15.5961,15.6094,31900.0
2007-12-20 13:20:00,23.42,23.51,23.41,23.45,117200.0,15.6161,15.6761,15.6094,15.6361,117200.0
2007-12-20 13:25:00,23.45,23.5,23.43,23.43,57300.0,15.6361,15.6694,15.6227,15.6227,57300.0
2007-12-20 13:30:00,23.43,23.47,23.42,23.46,36500.0,15.6227,15.6494,15.6161,15.6427,36500.0
2007-12-20 13:35:00,23.45,23.47,23.44,23.45,42500.0,15.6361,15.6494,15.6294,15.6361,42500.0
2007-12-20 13:40:00,23.45,23.45,23.41,23.43,30800.0,15.6361,15.6361,15.6094,15.6227,30800.0
2007-12-20 13:45:00,23.44,23.46,23.43,23.45,61000.0,15.6294,15.6427,15.6227,15.6361,61000.0
2007-12-20 13:50:00,23.45,23.54,23.44,23.53,97200.0,15.6361,15.6961,15.6294,15.6894,97200.0
2007-12-20 13:55:00,23.53,23.54,23.49,23.5,76800.0,15.6894,15.6961,15.6627,15.6694,76800.0
2007-12-20 14:00:00,23.51,23.51,23.45,23.48,64000.0,15.6761,15.6761,15.6361,15.6561,64000.0
2007-12-20 14:05:00,23.47,23.51,23.45,23.45,51500.0,15.6494,15.6761,15.6361,15.6361,51500.0
2007-12-20 14:10:00,23.44,23.5,23.44,23.47,65800.0,15.6294,15.6694,15.6294,15.6494,65800.0
2007-12-20 14:15:00,23.47,23.5,23.45,23.49,68000.0,15.6494,15.6694,15.6361,15.6627,68000.0
2007-12-20 14:20:00,23.48,23.52,23.48,23.5,79100.0,15.6561,15.6827,15.6561,15.6694,79100.0
2007-12-20 14:25:00,23.49,23.52,23.47,23.52,63900.0,15.6627,15.6827,15.6494,15.6827,63900.0
2007-12-20 14:30:00,23.51,23.6,23.5,23.58,108100.0,15.6761,15.7361,15.6694,15.7227,108100.0
2007-12-20 14:35:00,23.58,23.67,23.57,23.64,120700.0,15.7227,15.7828,15.7161,15.7627,120700.0
2007-12-20 14:40:00,23.65,23.65,23.6,23.62,66700.0,15.7694,15.7694,15.7361,15.7494,66700.0
2007-12-20 14:45:00,23.62,23.65,23.61,23.62,154800.0,15.7494,15.7694,15.7427,15.7494,154800.0
2007-12-20 14:50:00,23.61,23.67,23.6,23.65,110400.0,15.7427,15.7828,15.7361,15.7694,110400.0
2007-12-20 14:55:00,23.64,23.67,23.63,23.65,58500.0,15.7627,15.7828,15.7561,15.7694,58500.0
2007-12-20 15:00:00,23.65,23.66,23.63,23.65,131700.0,15.7694,15.7761,15.7561,15.7694,131700.0
2007-12-20 15:05:00,23.65,23.65,23.6,23.64,126200.0,15.7694,15.7694,15.7361,15.7627,126200.0
2007-12-20 15:10:00,23.64,23.7,23.64,23.69,107800.0,15.7627,15.8028,15.7627,15.7961,107800.0
2007-12-20 15:15:00,23.69,23.7,23.68,23.7,71900.0,15.7961,15.8028,15.7894,15.8028,71900.0
2007-12-20 15:20:00,23.69,23.7,23.65,23.67,119200.0,15.7961,15.8028,15.7694,15.7828,119200.0
2007-12-20 15:25:00,23.68,23.7,23.65,23.65,130700.0,15.7894,15.8028,15.7694,15.7694,130700.0
2007-12-20 15:30:00,23.66,23.69,23.65,23.67,139400.0,15.7761,15.7961,15.7694,15.7828,139400.0
2007-12-20 15:35:00,23.67,23.69,23.64,23.68,131900.0,15.7828,15.7961,15.7627,15.7894,131900.0
2007-12-20 15:40:00,23.68,23.69,23.57,23.6,168600.0,15.7894,15.7961,15.7161,15.7361,168600.0
2007-12-20 15:45:00,23.6,23.66,23.59,23.65,177600.0,15.7361,15.7761,15.7294,15.7694,177600.0
2007-12-20 15:50:00,23.64,23.67,23.62,23.64,176100.0,15.7627,15.7828,15.7494,15.7627,176100.0
2007-12-20 15:55:00,23.64,23.7,23.62,23.68,223800.0,15.7627,15.8028,15.7494,15.7894,223800.0
2007-12-21 09:30:00,23.95,24.01,23.77,23.93,2769900.0,15.9694,16.0095,15.8494,15.9561,2769900.0
2007-12-21 09:35:00,23.93,24.01,23.83,23.91,190400.0,15.9561,16.0095,15.8894,15.9428,190400.0
2007-12-21 09:40:00,23.91,23.98,23.87,23.97,961600.0,15.9428,15.9895,15.9161,15.9828,961600.0
2007-12-21 09:45:00,23.98,24.0,23.96,23.99,182600.0,15.9895,16.0028,15.9761,15.9961,182600.0
2007-12-21 09:50:00,23.98,23.99,23.84,23.88,150500.0,15.9895,15.9961,15.8961,15.9228,150500.0
2007-12-21 09:55:00,23.88,23.95,23.88,23.9,69400.0,15.9228,15.9694,15.9228,15.9361,69400.0
2007-12-21 10:00:00,23.91,23.98,23.91,23.96,82700.0,15.9428,15.9895,15.9428,15.9761,82700.0
2007-12-21 10:05:00,23.96,23.98,23.93,23.97,50200.0,15.9761,15.9895,15.9561,15.9828,50200.0
2007-12-21 10:10:00,23.97,24.0,23.96,24.0,73800.0,15.9828,16.0028,15.9761,16.0028,73800.0
2007-12-21 10:15:00,24.0,24.09,23.99,24.09,125600.0,16.0028,16.0628,15.9961,16.0628,125600.0
2007-12-21 10:20:00,24.08,24.12,24.07,24.08,87000.0,16.0561,16.0828,16.0495,16.0561,87000.0
2007-12-21 10:25:00,24.07,24.1,23.99,23.99,118000.0,16.0495,16.0695,15.9961,15.9961,118000.0
2007-12-21 10:30:00,24.0,24.01,23.93,23.93,56600.0,16.0028,16.0095,15.9561,15.9561,56600.0
2007-12-21 10:35:00,23.93,24.12,23.92,24.11,500600.0,15.9561,16.0828,15.9494,16.0761,500600.0
2007-12-21 10:40:00,24.1,24.2,24.09,24.17,205600.0,16.0695,16.1361,16.0628,16.1161,205600.0
2007-12-21 10:45:00,24.18,24.18,24.11,24.12,100200.0,16.1228,16.1228,16.0761,16.0828,100200.0
2007-12-21 10:50:00,24.11,24.19,24.11,24.19,114500.0,16.0761,16.1295,16.0761,16.1295,114500.0
2007-12-21 10:55:00,24.2,24.21,24.1,24.17,184300.0,16.1361,16.1428,16.0695,16.1161,184300.0
2007-12-21 11:00:00,24.16,24.2,24.1,24.15,212900.0,16.1095,16.1361,16.0695,16.1028,212900.0
2007-12-21 11:05:00,24.15,24.16,24.12,24.15,81900.0,16.1028,16.1095,16.0828,16.1028,81900.0
2007-12-21 11:10:00,24.16,24.17,24.07,24.07,97900.0,16.1095,16.1161,16.0495,16.0495,97900.0
2007-12-21 11:15:00,24.08,24.08,24.0,24.02,85800.0,16.0561,16.0561,16.0028,16.0161,85800.0
2007-12-21 11:20:00,24.02,24.02,24.0,24.0,50100.0,16.0161,16.0161,16.0028,16.0028,50100.0
2007-12-21 11:25:00,24.0,24.03,23.99,24.02,60000.0,16.0028,16.0228,15.9961,16.0161,60000.0
2007-12-21 11:30:00,24.03,24.17,23.99,24.0,133100.0,16.0228,16.1161,15.9961,16.0028,133100.0
2007-12-21 11:35:00,24.0,24.0,23.98,24.0,76700.0,16.0028,16.0028,15.9895,16.0028,76700.0
2007-12-21 11:40:00,24.0,24.0,23.96,23.96,58500.0,16.0028,16.0028,15.9761,15.9761,58500.0
2007-12-21 11:45:00,23.96,23.98,23.95,23.98,42000.0,15.9761,15.9895,15.9694,15.9895,42000.0
2007-12-21 11:50:00,23.98,23.99,23.94,23.95,68700.0,15.9895,15.9961,15.9628,15.9694,68700.0
2007-12-21 11:55:00,23.95,23.97,23.94,23.96,71000.0,15.9694,15.9828,15.9628,15.9761,71000.0
2007-12-21 12:00:00,23.95,23.98,23.95,23.97,43700.0,15.9694,15.9895,15.9694,15.9828,43700.0
2007-12-21 12:05:00,23.97,23.98,23.94,23.96,40000.0,15.9828,15.9895,15.9628,15.9761,40000.0
2007-12-21 12:10:00,23.96,23.97,23.95,23.96,38400.0,15.9761,15.9828,15.9694,15.9761,38400.0
2007-12-21 12:15:00,23.95,23.96,23.93,23.96,36500.0,15.9694,15.9761,15.9561,15.9761,36500.0
2007-12-21 12:20:00,23.95,23.97,23.95,23.96,29500.0,15.9694,15.9828,15.9694,15.9761,29500.0
2007-12-21 12:25:00,23.96,23.97,23.95,23.96,19600.0,15.9761,15.9828,15.9694,15.9761,19600.0
2007-12-21 12:30:00,23.96,23.96,23.94,23.95,57100.0,15.9761,15.9761,15.9628,15.9694,57100.0
2007-12-21 12:35:00,23.94,23.95,23.94,23.94,19800.0,15.9628,15.9694,15.9628,15.9628,19800.0
2007-12-21 12:40:00,23.94,23.99,23.94,23.98,37500.0,15.9628,15.9961,15.9628,15.9895,37500.0
2007-12-21 12:45:00,23.99,24.0,23.98,23.99,27300.0,15.9961,16.0028,15.9895,15.9961,27300.0
2007-12-21 12:50:00,23.99,24.0,23.96,23.99,43900.0,15.9961,16.0028,15.9761,15.9961,43900.0
2007-12-21 12:55:00,23.99,23.99,23.96,23.97,29700.0,15.9961,15.9961,15.9761,15.9828,29700.0
2007-12-21 13:00:00,23.97,23.97,23.95,23.95,25300.0,15.9828,15.9828,15.9694,15.9694,25300.0
2007-12-21 13:05:00,23.95,23.96,23.95,23.96,26600.0,15.9694,15.9761,15.9694,15.9761,26600.0
2007-12-21 13:10:00,23.96,24.0,23.96,23.98,52200.0,15.9761,16.0028,15.9761,15.9895,52200.0
2007-12-21 13:15:00,23.97,23.99,23.97,23.98,23200.0,15.9828,15.9961,15.9828,15.9895,23200.0
2007-12-21 13:20:00,23.98,23.98,23.97,23.98,20200.0,15.9895,15.9895,15.9828,15.9895,20200.0
2007-12-21 13:25:00,23.98,23.99,23.98,23.98,25800.0,15.9895,15.9961,15.9895,15.9895,25800.0
2007-12-21 13:30:00,23.98,24.0,23.98,23.99,32500.0,15.9895,16.0028,15.9895,15.9961,32500.0
2007-12-21 13:35:00,23.99,23.99,23.97,23.98,44000.0,15.9961,15.9961,15.9828,15.9895,44000.0
2007-12-21 13:40:00,23.98,23.98,23.96,23.97,33400.0,15.9895,15.9895,15.9761,15.9828,33400.0
2007-12-21 13:45:00,23.96,23.96,23.94,23.94,21800.0,15.9761,15.9761,15.9628,15.9628,21800.0
2007-12-21 13:50:00,23.95,23.96,23.91,23.95,76000.0,15.9694,15.9761,15.9428,15.9694,76000.0
2007-12-21 13:55:00,23.94,23.95,23.93,23.94,38300.0,15.9628,15.9694,15.9561,15.9628,38300.0
2007-12-21 14:00:00,23.94,24.0,23.93,23.99,63300.0,15.9628,16.0028,15.9561,15.9961,63300.0
2007-12-21 14:05:00,23.98,23.99,23.95,23.96,37300.0,15.9895,15.9961,15.9694,15.9761,37300.0
2007-12-21 14:10:00,23.96,24.0,23.95,23.99,108800.0,15.9761,16.0028,15.9694,15.9961,108800.0
2007-12-21 14:15:00,23.99,24.0,23.98,24.0,73300.0,15.9961,16.0028,15.9895,16.0028,73300.0
2007-12-21 14:20:00,24.0,24.0,23.98,23.99,49900.0,16.0028,16.0028,15.9895,15.9961,49900.0
2007-12-21 14:25:00,23.99,23.99,23.98,23.98,33200.0,15.9961,15.9961,15.9895,15.9895,33200.0
2007-12-21 14:30:00,23.98,23.99,23.95,23.96,84600.0,15.9895,15.9961,15.9694,15.9761,84600.0
2007-12-21 14:35:00,23.95,23.96,23.95,23.96,32300.0,15.9694,15.9761,15.9694,15.9761,32300.0
2007-12-21 14:40:00,23.96,23.97,23.95,23.96,34100.0,15.9761,15.9828,15.9694,15.9761,34100.0
2007-12-21 14:45:00,23.96,24.0,23.95,23.99,61300.0,15.9761,16.0028,15.9694,15.9961,61300.0
2007-12-21 14:50:00,23.99,24.0,23.98,24.0,56500.0,15.9961,16.0028,15.9895,16.0028,56500.0
2007-12-21 14:55:00,23.99,24.05,23.99,24.03,69300.0,15.9961,16.0361,15.9961,16.0228,69300.0
2007-12-21 15:00:00,24.03,24.08,24.02,24.06,66500.0,16.0228,16.0561,16.0161,16.0428,66500.0
2007-12-21 15:05:00,24.06,24.06,24.04,24.06,39800.0,16.0428,16.0428,16.0295,16.0428,39800.0
2007-12-21 15:10:00,24.05,24.06,24.02,24.05,45100.0,16.0361,16.0428,16.0161,16.0361,45100.0
2007-12-21 15:15:00,24.05,24.06,24.03,24.05,54700.0,16.0361,16.0428,16.0228,16.0361,54700.0
2007-12-21 15:20:00,24.06,24.11,24.06,24.09,74600.0,16.0428,16.0761,16.0428,16.0628,74600.0
2007-12-21 15:25:00,24.09,24.12,24.09,24.09,59300.0,16.0628,16.0828,16.0628,16.0628,59300.0
2007-12-21 15:30:00,24.1,24.1,24.05,24.06,75400.0,16.0695,16.0695,16.0361,16.0428,75400.0
2007-12-21 15:35:00,24.05,24.06,23.97,23.98,108800.0,16.0361,16.0428,15.9828,15.9895,108800.0
2007-12-21 15:40:00,23.98,24.03,23.98,24.01,172000.0,15.9895,16.0228,15.9895,16.0095,172000.0
2007-12-21 15:45:00,24.01,24.02,23.99,23.99,133100.0,16.0095,16.0161,15.9961,15.9961,133100.0
2007-12-21 15:50:00,23.98,23.99,23.95,23.98,223100.0,15.9895,15.9961,15.9694,15.9895,223100.0
2007-12-21 15:55:00,23.98,24.08,23.98,24.03,388100.0,15.9895,16.0561,15.9895,16.0228,388100.0
2007-12-24 09:30:00,24.06,24.29,24.06,24.2,130000.0,16.0428,16.1962,16.0428,16.1361,130000.0
2007-12-24 09:35:00,24.2,24.22,24.1,24.17,78500.0,16.1361,16.1495,16.0695,16.1161,78500.0
2007-12-24 09:40:00,24.18,24.22,24.1,24.18,115500.0,16.1228,16.1495,16.0695,16.1228,115500.0
2007-12-24 09:45:00,24.17,24.32,24.17,24.25,75900.0,16.1161,16.2162,16.1161,16.1695,75900.0
2007-12-24 09:50:00,24.25,24.28,24.2,24.23,61500.0,16.1695,16.1895,16.1361,16.1561,61500.0
2007-12-24 09:55:00,24.24,24.24,24.12,24.13,56900.0,16.1628,16.1628,16.0828,16.0895,56900.0
2007-12-24 10:00:00,24.14,24.19,24.09,24.18,104000.0,16.0961,16.1295,16.0628,16.1228,104000.0
2007-12-24 10:05:00,24.19,24.19,24.06,24.06,104500.0,16.1295,16.1295,16.0428,16.0428,104500.0
2007-12-24 10:10:00,24.06,24.07,24.0,24.04,61400.0,16.0428,16.0495,16.0028,16.0295,61400.0
2007-12-24 10:15:00,24.04,24.05,23.98,24.0,64600.0,16.0295,16.0361,15.9895,16.0028,64600.0
2007-12-24 10:20:00,23.99,24.0,23.97,23.98,130100.0,15.9961,16.0028,15.9828,15.9895,130100.0
2007-12-24 10:25:00,23.99,23.99,23.94,23.94,36900.0,15.9961,15.9961,15.9628,15.9628,36900.0
2007-12-24 10:30:00,23.94,23.94,23.86,23.93,96800.0,15.9628,15.9628,15.9094,15.9561,96800.0
2007-12-24 10:35:00,23.92,23.97,23.88,23.9,61500.0,15.9494,15.9828,15.9228,15.9361,61500.0
2007-12-24 10:40:00,23.91,23.96,23.9,23.96,37100.0,15.9428,15.9761,15.9361,15.9761,37100.0
2007-12-24 10:45:00,23.96,23.96,23.9,23.96,60400.0,15.9761,15.9761,15.9361,15.9761,60400.0
2007-12-24 10:50:00,23.95,23.98,23.95,23.96,29200.0,15.9694,15.9895,15.9694,15.9761,29200.0
2007-12-24 10:55:00,23.97,23.98,23.96,23.96,33900.0,15.9828,15.9895,15.9761,15.9761,33900.0
2007-12-24 11:00:00,23.96,23.97,23.92,23.93,88500.0,15.9761,15.9828,15.9494,15.9561,88500.0
2007-12-24 11:05:00,23.93,23.93,23.9,23.91,37200.0,15.9561,15.9561,15.9361,15.9428,37200.0
2007-12-24 11:10:00,23.9,23.91,23.86,23.87,89500.0,15.9361,15.9428,15.9094,15.9161,89500.0
2007-12-24 11:15:00,23.87,23.91,23.87,23.9,61600.0,15.9161,15.9428,15.9161,15.9361,61600.0
2007-12-24 11:20:00,23.91,23.96,23.91,23.92,67100.0,15.9428,15.9761,15.9428,15.9494,67100.0
2007-12-24 11:25:00,23.93,24.0,23.93,23.98,45100.0,15.9561,16.0028,15.9561,15.9895,45100.0
2007-12-24 11:30:00,23.98,24.0,23.97,23.97,71500.0,15.9895,16.0028,15.9828,15.9828,71500.0
2007-12-24 11:35:00,23.97,23.99,23.97,23.97,55100.0,15.9828,15.9961,15.9828,15.9828,55100.0
2007-12-24 11:40:00,23.97,23.98,23.93,23.94,62200.0,15.9828,15.9895,15.9561,15.9628,62200.0
2007-12-24 11:45:00,23.95,23.95,23.93,23.93,30500.0,15.9694,15.9694,15.9561,15.9561,30500.0
2007-12-24 11:50:00,23.94,24.02,23.93,23.98,123000.0,15.9628,16.0161,15.9561,15.9895,123000.0
2007-12-24 11:55:00,23.98,23.99,23.93,23.95,49000.0,15.9895,15.9961,15.9561,15.9694,49000.0
2007-12-24 12:00:00,23.95,23.97,23.94,23.97,42700.0,15.9694,15.9828,15.9628,15.9828,42700.0
2007-12-24 12:05:00,23.96,24.0,23.96,24.0,44600.0,15.9761,16.0028,15.9761,16.0028,44600.0
2007-12-24 12:10:00,23.99,24.0,23.95,23.96,49600.0,15.9961,16.0028,15.9694,15.9761,49600.0
2007-12-24 12:15:00,23.96,23.97,23.93,23.93,44700.0,15.9761,15.9828,15.9561,15.9561,44700.0
2007-12-24 12:20:00,23.93,23.97,23.93,23.96,46900.0,15.9561,15.9828,15.9561,15.9761,46900.0
2007-12-24 12:25:00,23.96,23.96,23.9,23.94,84400.0,15.9761,15.9761,15.9361,15.9628,84400.0
2007-12-24 12:30:00,23.95,24.01,23.95,24.0,55800.0,15.9694,16.0095,15.9694,16.0028,55800.0
2007-12-24 12:35:00,24.0,24.01,23.98,24.01,103100.0,16.0028,16.0095,15.9895,16.0095,103100.0
2007-12-24 12:40:00,24.0,24.05,24.0,24.04,64000.0,16.0028,16.0361,16.0028,16.0295,64000.0
2007-12-24 12:45:00,24.04,24.09,24.01,24.02,148300.0,16.0295,16.0628,16.0095,16.0161,148300.0
2007-12-24 12:50:00,24.02,24.05,23.98,24.0,145800.0,16.0161,16.0361,15.9895,16.0028,145800.0
2007-12-24 12:55:00,24.0,24.0,23.97,24.0,87600.0,16.0028,16.0028,15.9828,16.0028,87600.0
2007-12-24 13:00:00,24.0,24.0,24.0,24.0,59100.0,16.0028,16.0028,16.0028,16.0028,59100.0
2007-12-24 13:05:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:10:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:15:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:20:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:25:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:30:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:35:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:40:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:45:00,24.0,24.0,24.0,24.0,600.0,16.0028,16.0028,16.0028,16.0028,600.0
2007-12-24 13:50:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 13:55:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:00:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:05:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:10:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:15:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:20:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:25:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:30:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:35:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:40:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:45:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:50:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 14:55:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 15:00:00,24.0,24.0,24.0,24.0,0.0,16.0028,16.0028,16.0028,16.0028,0.0
2007-12-24 15:05:00,24.05,24.05,24.05,24.05,900.0,16.0361,16.0361,16.0361,16.0361,900.0
2007-12-24 15:10:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:15:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:20:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:25:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:30:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:35:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:40:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:45:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:50:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-24 15:55:00,24.05,24.05,24.05,24.05,0.0,16.0361,16.0361,16.0361,16.0361,0.0
2007-12-26 09:30:00,23.9,24.03,23.9,23.97,163700.0,15.9361,16.0228,15.9361,15.9828,163700.0
2007-12-26 09:35:00,23.97,24.13,23.95,24.1,143700.0,15.9828,16.0895,15.9694,16.0695,143700.0
2007-12-26 09:40:00,24.1,24.17,24.1,24.15,79200.0,16.0695,16.1161,16.0695,16.1028,79200.0
2007-12-26 09:45:00,24.14,24.19,24.11,24.11,76300.0,16.0961,16.1295,16.0761,16.0761,76300.0
2007-12-26 09:50:00,24.11,24.11,24.04,24.05,57400.0,16.0761,16.0761,16.0295,16.0361,57400.0
2007-12-26 09:55:00,24.05,24.05,24.0,24.02,62400.0,16.0361,16.0361,16.0028,16.0161,62400.0
2007-12-26 10:00:00,24.02,24.05,24.01,24.04,51900.0,16.0161,16.0361,16.0095,16.0295,51900.0
2007-12-26 10:05:00,24.04,24.05,24.03,24.04,30100.0,16.0295,16.0361,16.0228,16.0295,30100.0
2007-12-26 10:10:00,24.05,24.11,24.05,24.1,66600.0,16.0361,16.0761,16.0361,16.0695,66600.0
2007-12-26 10:15:00,24.1,24.1,24.07,24.08,53700.0,16.0695,16.0695,16.0495,16.0561,53700.0
2007-12-26 10:20:00,24.08,24.1,24.07,24.08,33900.0,16.0561,16.0695,16.0495,16.0561,33900.0
2007-12-26 10:25:00,24.09,24.1,24.08,24.09,55000.0,16.0628,16.0695,16.0561,16.0628,55000.0
2007-12-26 10:30:00,24.09,24.09,24.07,24.08,44600.0,16.0628,16.0628,16.0495,16.0561,44600.0
2007-12-26 10:35:00,24.08,24.09,24.07,24.07,40000.0,16.0561,16.0628,16.0495,16.0495,40000.0
2007-12-26 10:40:00,24.08,24.09,24.04,24.05,48200.0,16.0561,16.0628,16.0295,16.0361,48200.0
2007-12-26 10:45:00,24.05,24.05,24.04,24.04,32100.0,16.0361,16.0361,16.0295,16.0295,32100.0
2007-12-26 10:50:00,24.04,24.06,24.04,24.04,55700.0,16.0295,16.0428,16.0295,16.0295,55700.0
2007-12-26 10:55:00,24.05,24.05,23.97,23.98,89900.0,16.0361,16.0361,15.9828,15.9895,89900.0
2007-12-26 11:00:00,23.97,24.03,23.97,24.01,94200.0,15.9828,16.0228,15.9828,16.0095,94200.0
2007-12-26 11:05:00,24.02,24.04,24.01,24.04,41800.0,16.0161,16.0295,16.0095,16.0295,41800.0
2007-12-26 11:10:00,24.03,24.06,24.03,24.04,38900.0,16.0228,16.0428,16.0228,16.0295,38900.0
2007-12-26 11:15:00,24.04,24.04,24.0,24.01,28900.0,16.0295,16.0295,16.0028,16.0095,28900.0
2007-12-26 11:20:00,24.01,24.04,24.0,24.02,40800.0,16.0095,16.0295,16.0028,16.0161,40800.0
2007-12-26 11:25:00,24.01,24.02,23.99,23.99,25000.0,16.0095,16.0161,15.9961,15.9961,25000.0
2007-12-26 11:30:00,23.99,23.99,23.97,23.98,54400.0,15.9961,15.9961,15.9828,15.9895,54400.0
2007-12-26 11:35:00,23.98,24.0,23.97,23.97,35400.0,15.9895,16.0028,15.9828,15.9828,35400.0
2007-12-26 11:40:00,23.98,23.98,23.97,23.98,18600.0,15.9895,15.9895,15.9828,15.9895,18600.0
2007-12-26 11:45:00,23.98,24.0,23.97,23.99,43700.0,15.9895,16.0028,15.9828,15.9961,43700.0
2007-12-26 11:50:00,24.0,24.0,23.98,23.99,30600.0,16.0028,16.0028,15.9895,15.9961,30600.0
2007-12-26 11:55:00,23.99,23.99,23.93,23.94,52100.0,15.9961,15.9961,15.9561,15.9628,52100.0
2007-12-26 12:00:00,23.94,23.96,23.92,23.96,39500.0,15.9628,15.9761,15.9494,15.9761,39500.0
2007-12-26 12:05:00,23.95,23.96,23.93,23.93,42300.0,15.9694,15.9761,15.9561,15.9561,42300.0
2007-12-26 12:10:00,23.94,23.95,23.91,23.93,51400.0,15.9628,15.9694,15.9428,15.9561,51400.0
2007-12-26 12:15:00,23.93,23.97,23.91,23.95,70800.0,15.9561,15.9828,15.9428,15.9694,70800.0
2007-12-26 12:20:00,23.95,23.97,23.94,23.96,23100.0,15.9694,15.9828,15.9628,15.9761,23100.0
2007-12-26 12:25:00,23.96,23.96,23.93,23.95,52400.0,15.9761,15.9761,15.9561,15.9694,52400.0
2007-12-26 12:30:00,23.94,23.96,23.93,23.95,59200.0,15.9628,15.9761,15.9561,15.9694,59200.0
2007-12-26 12:35:00,23.94,23.95,23.94,23.95,25400.0,15.9628,15.9694,15.9628,15.9694,25400.0
2007-12-26 12:40:00,23.94,23.96,23.94,23.95,74400.0,15.9628,15.9761,15.9628,15.9694,74400.0
2007-12-26 12:45:00,23.94,23.96,23.94,23.95,58400.0,15.9628,15.9761,15.9628,15.9694,58400.0
2007-12-26 12:50:00,23.94,23.96,23.94,23.94,97800.0,15.9628,15.9761,15.9628,15.9628,97800.0
2007-12-26 12:55:00,23.95,23.97,23.94,23.96,41500.0,15.9694,15.9828,15.9628,15.9761,41500.0
2007-12-26 13:00:00,23.97,24.0,23.96,24.0,29000.0,15.9828,16.0028,15.9761,16.0028,29000.0
2007-12-26 13:05:00,24.0,24.04,23.99,24.04,46100.0,16.0028,16.0295,15.9961,16.0295,46100.0
2007-12-26 13:10:00,24.04,24.09,24.03,24.08,46800.0,16.0295,16.0628,16.0228,16.0561,46800.0
2007-12-26 13:15:00,24.08,24.09,24.06,24.08,62100.0,16.0561,16.0628,16.0428,16.0561,62100.0
2007-12-26 13:20:00,24.08,24.17,24.08,24.17,118300.0,16.0561,16.1161,16.0561,16.1161,118300.0
2007-12-26 13:25:00,24.16,24.2,24.14,24.18,103400.0,16.1095,16.1361,16.0961,16.1228,103400.0
2007-12-26 13:30:00,24.18,24.24,24.17,24.24,93400.0,16.1228,16.1628,16.1161,16.1628,93400.0
2007-12-26 13:35:00,24.23,24.24,24.2,24.22,73700.0,16.1561,16.1628,16.1361,16.1495,73700.0
2007-12-26 13:40:00,24.23,24.24,24.18,24.2,120900.0,16.1561,16.1628,16.1228,16.1361,120900.0
2007-12-26 13:45:00,24.19,24.29,24.19,24.28,83800.0,16.1295,16.1962,16.1295,16.1895,83800.0
2007-12-26 13:50:00,24.27,24.29,24.23,24.27,130500.0,16.1828,16.1962,16.1561,16.1828,130500.0
2007-12-26 13:55:00,24.27,24.3,24.27,24.29,75300.0,16.1828,16.2028,16.1828,16.1962,75300.0
2007-12-26 14:00:00,24.3,24.31,24.25,24.26,36500.0,16.2028,16.2095,16.1695,16.1762,36500.0
2007-12-26 14:05:00,24.26,24.28,24.22,24.27,63400.0,16.1762,16.1895,16.1495,16.1828,63400.0
2007-12-26 14:10:00,24.27,24.3,24.26,24.28,46200.0,16.1828,16.2028,16.1762,16.1895,46200.0
2007-12-26 14:15:00,24.27,24.32,24.26,24.31,59300.0,16.1828,16.2162,16.1762,16.2095,59300.0
2007-12-26 14:20:00,24.3,24.37,24.3,24.36,67300.0,16.2028,16.2495,16.2028,16.2428,67300.0
2007-12-26 14:25:00,24.36,24.37,24.35,24.36,42200.0,16.2428,16.2495,16.2362,16.2428,42200.0
2007-12-26 14:30:00,24.35,24.39,24.34,24.38,56500.0,16.2362,16.2628,16.2295,16.2562,56500.0
2007-12-26 14:35:00,24.39,24.41,24.32,24.35,110400.0,16.2628,16.2762,16.2162,16.2362,110400.0
2007-12-26 14:40:00,24.35,24.38,24.33,24.34,56700.0,16.2362,16.2562,16.2228,16.2295,56700.0
2007-12-26 14:45:00,24.33,24.37,24.33,24.36,35600.0,16.2228,16.2495,16.2228,16.2428,35600.0
2007-12-26 14:50:00,24.36,24.36,24.33,24.36,53300.0,16.2428,16.2428,16.2228,16.2428,53300.0
2007-12-26 14:55:00,24.35,24.38,24.34,24.35,58500.0,16.2362,16.2562,16.2295,16.2362,58500.0
2007-12-26 15:00:00,24.35,24.37,24.33,24.33,48200.0,16.2362,16.2495,16.2228,16.2228,48200.0
2007-12-26 15:05:00,24.33,24.35,24.32,24.33,42900.0,16.2228,16.2362,16.2162,16.2228,42900.0
2007-12-26 15:10:00,24.33,24.36,24.32,24.35,48100.0,16.2228,16.2428,16.2162,16.2362,48100.0
2007-12-26 15:15:00,24.34,24.39,24.34,24.37,66100.0,16.2295,16.2628,16.2295,16.2495,66100.0
2007-12-26 15:20:00,24.37,24.38,24.34,24.34,73000.0,16.2495,16.2562,16.2295,16.2295,73000.0
2007-12-26 15:25:00,24.35,24.38,24.32,24.33,75200.0,16.2362,16.2562,16.2162,16.2228,75200.0
2007-12-26 15:30:00,24.33,24.37,24.31,24.37,77400.0,16.2228,16.2495,16.2095,16.2495,77400.0
2007-12-26 15:35:00,24.37,24.37,24.34,24.35,44400.0,16.2495,16.2495,16.2295,16.2362,44400.0
2007-12-26 15:40:00,24.35,24.4,24.35,24.39,218900.0,16.2362,16.2695,16.2362,16.2628,218900.0
2007-12-26 15:45:00,24.39,24.49,24.39,24.48,236900.0,16.2628,16.3295,16.2628,16.3228,236900.0
2007-12-26 15:50:00,24.48,24.49,24.41,24.41,223200.0,16.3228,16.3295,16.2762,16.2762,223200.0
2007-12-26 15:55:00,24.42,24.49,24.34,24.38,282500.0,16.2828,16.3295,16.2295,16.2562,282500.0
2007-12-27 09:30:00,24.29,24.41,24.19,24.41,170900.0,16.1962,16.2762,16.1295,16.2762,170900.0
2007-12-27 09:35:00,24.4,24.41,24.36,24.37,62100.0,16.2695,16.2762,16.2428,16.2495,62100.0
2007-12-27 09:40:00,24.38,24.38,24.3,24.33,86200.0,16.2562,16.2562,16.2028,16.2228,86200.0
2007-12-27 09:45:00,24.31,24.34,24.29,24.34,76700.0,16.2095,16.2295,16.1962,16.2295,76700.0
2007-12-27 09:50:00,24.34,24.43,24.34,24.4,57900.0,16.2295,16.2895,16.2295,16.2695,57900.0
2007-12-27 09:55:00,24.4,24.5,24.39,24.45,150500.0,16.2695,16.3362,16.2628,16.3028,150500.0
2007-12-27 10:00:00,24.46,24.55,24.43,24.55,135000.0,16.3095,16.3695,16.2895,16.3695,135000.0
2007-12-27 10:05:00,24.54,24.57,24.51,24.51,69400.0,16.3629,16.3829,16.3428,16.3428,69400.0
2007-12-27 10:10:00,24.51,24.57,24.49,24.57,82200.0,16.3428,16.3829,16.3295,16.3829,82200.0
2007-12-27 10:15:00,24.58,24.61,24.56,24.6,89700.0,16.3895,16.4095,16.3762,16.4029,89700.0
2007-12-27 10:20:00,24.6,24.6,24.56,24.56,63700.0,16.4029,16.4029,16.3762,16.3762,63700.0
2007-12-27 10:25:00,24.56,24.56,24.48,24.48,56000.0,16.3762,16.3762,16.3228,16.3228,56000.0
2007-12-27 10:30:00,24.48,24.55,24.47,24.5,66600.0,16.3228,16.3695,16.3162,16.3362,66600.0
2007-12-27 10:35:00,24.5,24.53,24.41,24.41,56600.0,16.3362,16.3562,16.2762,16.2762,56600.0
2007-12-27 10:40:00,24.42,24.44,24.4,24.4,55600.0,16.2828,16.2962,16.2695,16.2695,55600.0
2007-12-27 10:45:00,24.41,24.41,24.36,24.39,75300.0,16.2762,16.2762,16.2428,16.2628,75300.0
2007-12-27 10:50:00,24.39,24.4,24.34,24.34,76000.0,16.2628,16.2695,16.2295,16.2295,76000.0
2007-12-27 10:55:00,24.35,24.37,24.28,24.37,104700.0,16.2362,16.2495,16.1895,16.2495,104700.0
2007-12-27 11:00:00,24.36,24.41,24.34,24.36,135400.0,16.2428,16.2762,16.2295,16.2428,135400.0
2007-12-27 11:05:00,24.36,24.36,24.3,24.3,39600.0,16.2428,16.2428,16.2028,16.2028,39600.0
2007-12-27 11:10:00,24.3,24.34,24.28,24.34,114600.0,16.2028,16.2295,16.1895,16.2295,114600.0
2007-12-27 11:15:00,24.33,24.34,24.28,24.28,24400.0,16.2228,16.2295,16.1895,16.1895,24400.0
2007-12-27 11:20:00,24.29,24.32,24.28,24.3,27700.0,16.1962,16.2162,16.1895,16.2028,27700.0
2007-12-27 11:25:00,24.31,24.35,24.31,24.35,26400.0,16.2095,16.2362,16.2095,16.2362,26400.0
2007-12-27 11:30:00,24.35,24.37,24.35,24.35,17700.0,16.2362,16.2495,16.2362,16.2362,17700.0
2007-12-27 11:35:00,24.36,24.37,24.32,24.32,37900.0,16.2428,16.2495,16.2162,16.2162,37900.0
2007-12-27 11:40:00,24.32,24.33,24.25,24.28,68000.0,16.2162,16.2228,16.1695,16.1895,68000.0
2007-12-27 11:45:00,24.27,24.29,24.27,24.29,13200.0,16.1828,16.1962,16.1828,16.1962,13200.0
2007-12-27 11:50:00,24.28,24.33,24.28,24.31,28700.0,16.1895,16.2228,16.1895,16.2095,28700.0
2007-12-27 11:55:00,24.31,24.34,24.3,24.33,24200.0,16.2095,16.2295,16.2028,16.2228,24200.0
2007-12-27 12:00:00,24.33,24.34,24.24,24.26,81400.0,16.2228,16.2295,16.1628,16.1762,81400.0
2007-12-27 12:05:00,24.27,24.29,24.19,24.2,125400.0,16.1828,16.1962,16.1295,16.1361,125400.0
2007-12-27 12:10:00,24.2,24.27,24.2,24.24,45000.0,16.1361,16.1828,16.1361,16.1628,45000.0
2007-12-27 12:15:00,24.23,24.25,24.22,24.23,22700.0,16.1561,16.1695,16.1495,16.1561,22700.0
2007-12-27 12:20:00,24.23,24.27,24.23,24.27,22900.0,16.1561,16.1828,16.1561,16.1828,22900.0
2007-12-27 12:25:00,24.26,24.26,24.16,24.18,45800.0,16.1762,16.1762,16.1095,16.1228,45800.0
2007-12-27 12:30:00,24.18,24.21,24.17,24.18,46500.0,16.1228,16.1428,16.1161,16.1228,46500.0
2007-12-27 12:35:00,24.17,24.19,24.12,24.12,60000.0,16.1161,16.1295,16.0828,16.0828,60000.0
2007-12-27 12:40:00,24.11,24.19,24.11,24.19,28200.0,16.0761,16.1295,16.0761,16.1295,28200.0
2007-12-27 12:45:00,24.19,24.21,24.18,24.2,19600.0,16.1295,16.1428,16.1228,16.1361,19600.0
2007-12-27 12:50:00,24.2,24.24,24.2,24.22,28900.0,16.1361,16.1628,16.1361,16.1495,28900.0
2007-12-27 12:55:00,24.23,24.23,24.21,24.22,15100.0,16.1561,16.1561,16.1428,16.1495,15100.0
2007-12-27 13:00:00,24.21,24.22,24.17,24.18,26400.0,16.1428,16.1495,16.1161,16.1228,26400.0
2007-12-27 13:05:00,24.18,24.2,24.15,24.2,49400.0,16.1228,16.1361,16.1028,16.1361,49400.0
2007-12-27 13:10:00,24.2,24.22,24.18,24.22,18800.0,16.1361,16.1495,16.1228,16.1495,18800.0
2007-12-27 13:15:00,24.22,24.23,24.18,24.21,35800.0,16.1495,16.1561,16.1228,16.1428,35800.0
2007-12-27 13:20:00,24.22,24.23,24.18,24.21,23400.0,16.1495,16.1561,16.1228,16.1428,23400.0
2007-12-27 13:25:00,24.22,24.29,24.22,24.28,27400.0,16.1495,16.1962,16.1495,16.1895,27400.0
2007-12-27 13:30:00,24.28,24.3,24.24,24.24,25200.0,16.1895,16.2028,16.1628,16.1628,25200.0
2007-12-27 13:35:00,24.24,24.25,24.19,24.21,41400.0,16.1628,16.1695,16.1295,16.1428,41400.0
2007-12-27 13:40:00,24.21,24.21,24.15,24.18,78300.0,16.1428,16.1428,16.1028,16.1228,78300.0
2007-12-27 13:45:00,24.18,24.19,24.17,24.18,36800.0,16.1228,16.1295,16.1161,16.1228,36800.0
2007-12-27 13:50:00,24.18,24.21,24.17,24.18,41800.0,16.1228,16.1428,16.1161,16.1228,41800.0
2007-12-27 13:55:00,24.18,24.19,24.17,24.17,25900.0,16.1228,16.1295,16.1161,16.1161,25900.0
2007-12-27 14:00:00,24.18,24.18,24.15,24.17,37300.0,16.1228,16.1228,16.1028,16.1161,37300.0
2007-12-27 14:05:00,24.16,24.21,24.16,24.21,50800.0,16.1095,16.1428,16.1095,16.1428,50800.0
2007-12-27 14:10:00,24.21,24.21,24.17,24.17,34300.0,16.1428,16.1428,16.1161,16.1161,34300.0
2007-12-27 14:15:00,24.18,24.18,24.16,24.17,42100.0,16.1228,16.1228,16.1095,16.1161,42100.0
2007-12-27 14:20:00,24.16,24.18,24.16,24.18,33000.0,16.1095,16.1228,16.1095,16.1228,33000.0
2007-12-27 14:25:00,24.17,24.18,24.1,24.12,610900.0,16.1161,16.1228,16.0695,16.0828,610900.0
2007-12-27 14:30:00,24.12,24.12,24.06,24.06,113400.0,16.0828,16.0828,16.0428,16.0428,113400.0
2007-12-27 14:35:00,24.06,24.1,24.06,24.1,47700.0,16.0428,16.0695,16.0428,16.0695,47700.0
2007-12-27 14:40:00,24.09,24.1,24.05,24.06,70900.0,16.0628,16.0695,16.0361,16.0428,70900.0
2007-12-27 14:45:00,24.07,24.13,24.06,24.12,73000.0,16.0495,16.0895,16.0428,16.0828,73000.0
2007-12-27 14:50:00,24.12,24.15,24.12,24.13,42700.0,16.0828,16.1028,16.0828,16.0895,42700.0
2007-12-27 14:55:00,24.12,24.14,24.1,24.11,52400.0,16.0828,16.0961,16.0695,16.0761,52400.0
2007-12-27 15:00:00,24.11,24.16,24.1,24.13,55700.0,16.0761,16.1095,16.0695,16.0895,55700.0
2007-12-27 15:05:00,24.13,24.17,24.13,24.16,40100.0,16.0895,16.1161,16.0895,16.1095,40100.0
2007-12-27 15:10:00,24.17,24.17,24.13,24.13,47000.0,16.1161,16.1161,16.0895,16.0895,47000.0
2007-12-27 15:15:00,24.14,24.17,24.13,24.16,63200.0,16.0961,16.1161,16.0895,16.1095,63200.0
2007-12-27 15:20:00,24.15,24.16,24.1,24.1,97400.0,16.1028,16.1095,16.0695,16.0695,97400.0
2007-12-27 15:25:00,24.1,24.11,24.05,24.05,110700.0,16.0695,16.0761,16.0361,16.0361,110700.0
2007-12-27 15:30:00,24.06,24.06,24.01,24.04,99100.0,16.0428,16.0428,16.0095,16.0295,99100.0
2007-12-27 15:35:00,24.03,24.05,24.02,24.02,114300.0,16.0228,16.0361,16.0161,16.0161,114300.0
2007-12-27 15:40:00,24.02,24.04,24.01,24.01,195300.0,16.0161,16.0295,16.0095,16.0095,195300.0
2007-12-27 15:45:00,24.01,24.02,23.9,23.91,272700.0,16.0095,16.0161,15.9361,15.9428,272700.0
2007-12-27 15:50:00,23.91,23.97,23.91,23.97,235500.0,15.9428,15.9828,15.9428,15.9828,235500.0
2007-12-27 15:55:00,23.97,23.97,23.92,23.97,299700.0,15.9828,15.9828,15.9494,15.9828,299700.0
2007-12-28 09:30:00,24.33,24.41,24.1,24.35,305600.0,16.2228,16.2762,16.0695,16.2362,305600.0
2007-12-28 09:35:00,24.36,24.36,24.2,24.24,146700.0,16.2428,16.2428,16.1361,16.1628,146700.0
2007-12-28 09:40:00,24.23,24.27,24.22,24.27,71800.0,16.1561,16.1828,16.1495,16.1828,71800.0
2007-12-28 09:45:00,24.27,24.3,24.24,24.26,102900.0,16.1828,16.2028,16.1628,16.1762,102900.0
2007-12-28 09:50:00,24.26,24.26,24.23,24.24,24600.0,16.1762,16.1762,16.1561,16.1628,24600.0
2007-12-28 09:55:00,24.23,24.28,24.23,24.28,37100.0,16.1561,16.1895,16.1561,16.1895,37100.0
2007-12-28 10:00:00,24.27,24.27,24.07,24.08,96600.0,16.1828,16.1828,16.0495,16.0561,96600.0
2007-12-28 10:05:00,24.08,24.14,24.03,24.12,95100.0,16.0561,16.0961,16.0228,16.0828,95100.0
2007-12-28 10:10:00,24.12,24.28,24.12,24.24,117400.0,16.0828,16.1895,16.0828,16.1628,117400.0
2007-12-28 10:15:00,24.24,24.37,24.18,24.35,126500.0,16.1628,16.2495,16.1228,16.2362,126500.0
2007-12-28 10:20:00,24.34,24.35,24.26,24.29,94700.0,16.2295,16.2362,16.1762,16.1962,94700.0
2007-12-28 10:25:00,24.28,24.29,24.28,24.29,600.0,16.1895,16.1962,16.1895,16.1962,600.0
2007-12-28 10:30:00,24.26,24.32,24.26,24.3,71700.0,16.1762,16.2162,16.1762,16.2028,71700.0
2007-12-28 10:35:00,24.3,24.3,24.3,24.3,0.0,16.2028,16.2028,16.2028,16.2028,0.0
2007-12-28 10:40:00,24.3,24.3,24.3,24.3,0.0,16.2028,16.2028,16.2028,16.2028,0.0
2007-12-28 10:45:00,24.3,24.3,24.3,24.3,0.0,16.2028,16.2028,16.2028,16.2028,0.0
2007-12-28 10:50:00,24.3,24.3,24.3,24.3,0.0,16.2028,16.2028,16.2028,16.2028,0.0
2007-12-28 10:55:00,24.25,24.25,24.24,24.25,5100.0,16.1695,16.1695,16.1628,16.1695,5100.0
2007-12-28 11:00:00,24.24,24.25,24.17,24.18,47800.0,16.1628,16.1695,16.1161,16.1228,47800.0
2007-12-28 11:05:00,24.18,24.26,24.18,24.25,59200.0,16.1228,16.1762,16.1228,16.1695,59200.0
2007-12-28 11:10:00,24.25,24.3,24.24,24.29,45700.0,16.1695,16.2028,16.1628,16.1962,45700.0
2007-12-28 11:15:00,24.3,24.31,24.28,24.31,66400.0,16.2028,16.2095,16.1895,16.2095,66400.0
2007-12-28 11:20:00,24.31,24.33,24.25,24.26,82800.0,16.2095,16.2228,16.1695,16.1762,82800.0
2007-12-28 11:25:00,24.25,24.26,24.2,24.23,63500.0,16.1695,16.1762,16.1361,16.1561,63500.0
2007-12-28 11:30:00,24.23,24.24,24.2,24.22,49800.0,16.1561,16.1628,16.1361,16.1495,49800.0
2007-12-28 11:35:00,24.21,24.24,24.21,24.22,33000.0,16.1428,16.1628,16.1428,16.1495,33000.0
2007-12-28 11:40:00,24.22,24.25,24.21,24.25,81800.0,16.1495,16.1695,16.1428,16.1695,81800.0
2007-12-28 11:45:00,24.25,24.25,24.24,24.25,27700.0,16.1695,16.1695,16.1628,16.1695,27700.0
2007-12-28 11:50:00,24.25,24.31,24.23,24.3,100900.0,16.1695,16.2095,16.1561,16.2028,100900.0
2007-12-28 11:55:00,24.31,24.31,24.24,24.24,115200.0,16.2095,16.2095,16.1628,16.1628,115200.0
2007-12-28 12:00:00,24.25,24.3,24.19,24.21,148300.0,16.1695,16.2028,16.1295,16.1428,148300.0
2007-12-28 12:05:00,24.23,24.26,24.22,24.26,31200.0,16.1561,16.1762,16.1495,16.1762,31200.0
2007-12-28 12:10:00,24.26,24.26,24.18,24.21,66300.0,16.1762,16.1762,16.1228,16.1428,66300.0
2007-12-28 12:15:00,24.21,24.22,24.17,24.17,50500.0,16.1428,16.1495,16.1161,16.1161,50500.0
2007-12-28 12:20:00,24.18,24.2,24.18,24.19,37700.0,16.1228,16.1361,16.1228,16.1295,37700.0
2007-12-28 12:25:00,24.19,24.19,24.13,24.13,56000.0,16.1295,16.1295,16.0895,16.0895,56000.0
2007-12-28 12:30:00,24.13,24.13,24.1,24.11,48400.0,16.0895,16.0895,16.0695,16.0761,48400.0
2007-12-28 12:35:00,24.11,24.12,24.1,24.12,27200.0,16.0761,16.0828,16.0695,16.0828,27200.0
2007-12-28 12:40:00,24.12,24.15,24.11,24.12,40100.0,16.0828,16.1028,16.0761,16.0828,40100.0
2007-12-28 12:45:00,24.13,24.13,24.08,24.1,80700.0,16.0895,16.0895,16.0561,16.0695,80700.0
2007-12-28 12:50:00,24.1,24.1,24.04,24.06,37200.0,16.0695,16.0695,16.0295,16.0428,37200.0
2007-12-28 12:55:00,24.06,24.08,24.04,24.04,39100.0,16.0428,16.0561,16.0295,16.0295,39100.0
2007-12-28 13:00:00,24.05,24.07,24.04,24.07,39400.0,16.0361,16.0495,16.0295,16.0495,39400.0
2007-12-28 13:05:00,24.07,24.08,24.0,24.05,246800.0,16.0495,16.0561,16.0028,16.0361,246800.0
2007-12-28 13:10:00,24.05,24.1,24.05,24.06,38100.0,16.0361,16.0695,16.0361,16.0428,38100.0
2007-12-28 13:15:00,24.06,24.08,24.04,24.07,47700.0,16.0428,16.0561,16.0295,16.0495,47700.0
2007-12-28 13:20:00,24.07,24.09,24.07,24.09,55100.0,16.0495,16.0628,16.0495,16.0628,55100.0
2007-12-28 13:25:00,24.08,24.14,24.08,24.13,66700.0,16.0561,16.0961,16.0561,16.0895,66700.0
2007-12-28 13:30:00,24.13,24.15,24.12,24.12,63200.0,16.0895,16.1028,16.0828,16.0828,63200.0
2007-12-28 13:35:00,24.13,24.13,24.08,24.08,33100.0,16.0895,16.0895,16.0561,16.0561,33100.0
2007-12-28 13:40:00,24.09,24.11,24.08,24.1,47300.0,16.0628,16.0761,16.0561,16.0695,47300.0
2007-12-28 13:45:00,24.1,24.11,24.09,24.1,28500.0,16.0695,16.0761,16.0628,16.0695,28500.0
2007-12-28 13:50:00,24.1,24.11,24.05,24.1,67900.0,16.0695,16.0761,16.0361,16.0695,67900.0
2007-12-28 13:55:00,24.09,24.11,24.07,24.1,60200.0,16.0628,16.0761,16.0495,16.0695,60200.0
2007-12-28 14:00:00,24.11,24.11,24.09,24.1,34000.0,16.0761,16.0761,16.0628,16.0695,34000.0
2007-12-28 14:05:00,24.09,24.1,24.09,24.1,20000.0,16.0628,16.0695,16.0628,16.0695,20000.0
2007-12-28 14:10:00,24.09,24.11,24.08,24.08,31200.0,16.0628,16.0761,16.0561,16.0561,31200.0
2007-12-28 14:15:00,24.08,24.11,24.06,24.1,35200.0,16.0561,16.0761,16.0428,16.0695,35200.0
2007-12-28 14:20:00,24.1,24.1,24.07,24.09,50100.0,16.0695,16.0695,16.0495,16.0628,50100.0
2007-12-28 14:25:00,24.1,24.1,24.09,24.1,29600.0,16.0695,16.0695,16.0628,16.0695,29600.0
2007-12-28 14:30:00,24.1,24.17,24.09,24.16,50200.0,16.0695,16.1161,16.0628,16.1095,50200.0
2007-12-28 14:35:00,24.17,24.21,24.15,24.19,78400.0,16.1161,16.1428,16.1028,16.1295,78400.0
2007-12-28 14:40:00,24.18,24.2,24.17,24.18,48900.0,16.1228,16.1361,16.1161,16.1228,48900.0
2007-12-28 14:45:00,24.19,24.2,24.15,24.15,86100.0,16.1295,16.1361,16.1028,16.1028,86100.0
2007-12-28 14:50:00,24.16,24.16,24.08,24.1,51900.0,16.1095,16.1095,16.0561,16.0695,51900.0
2007-12-28 14:55:00,24.1,24.1,24.08,24.1,29900.0,16.0695,16.0695,16.0561,16.0695,29900.0
2007-12-28 15:00:00,24.1,24.1,24.04,24.06,58900.0,16.0695,16.0695,16.0295,16.0428,58900.0
2007-12-28 15:05:00,24.05,24.09,24.05,24.07,31100.0,16.0361,16.0628,16.0361,16.0495,31100.0
2007-12-28 15:10:00,24.08,24.1,24.07,24.09,84500.0,16.0561,16.0695,16.0495,16.0628,84500.0
2007-12-28 15:15:00,24.1,24.15,24.08,24.08,94900.0,16.0695,16.1028,16.0561,16.0561,94900.0
2007-12-28 15:20:00,24.08,24.09,24.05,24.08,51300.0,16.0561,16.0628,16.0361,16.0561,51300.0
2007-12-28 15:25:00,24.08,24.09,24.05,24.07,63200.0,16.0561,16.0628,16.0361,16.0495,63200.0
2007-12-28 15:30:00,24.07,24.11,24.07,24.08,51000.0,16.0495,16.0761,16.0495,16.0561,51000.0
2007-12-28 15:35:00,24.08,24.08,24.05,24.07,69200.0,16.0561,16.0561,16.0361,16.0495,69200.0
2007-12-28 15:40:00,24.07,24.11,24.07,24.09,107400.0,16.0495,16.0761,16.0495,16.0628,107400.0
2007-12-28 15:45:00,24.09,24.12,24.07,24.12,99300.0,16.0628,16.0828,16.0495,16.0828,99300.0
2007-12-28 15:50:00,24.11,24.12,24.1,24.12,86600.0,16.0761,16.0828,16.0695,16.0828,86600.0
2007-12-28 15:55:00,24.12,24.12,24.06,24.09,236200.0,16.0828,16.0828,16.0428,16.0628,236200.0
2007-12-31 09:30:00,24.01,24.07,23.9,23.98,190600.0,16.0095,16.0495,15.9361,15.9895,190600.0
2007-12-31 09:35:00,23.99,24.02,23.96,24.01,47200.0,15.9961,16.0161,15.9761,16.0095,47200.0
2007-12-31 09:40:00,24.0,24.04,23.98,24.01,48300.0,16.0028,16.0295,15.9895,16.0095,48300.0
2007-12-31 09:45:00,24.02,24.03,23.98,24.02,33300.0,16.0161,16.0228,15.9895,16.0161,33300.0
2007-12-31 09:50:00,24.02,24.03,23.92,23.93,53600.0,16.0161,16.0228,15.9494,15.9561,53600.0
2007-12-31 09:55:00,23.93,23.98,23.9,23.92,40100.0,15.9561,15.9895,15.9361,15.9494,40100.0
2007-12-31 10:00:00,23.93,23.99,23.91,23.98,27900.0,15.9561,15.9961,15.9428,15.9895,27900.0
2007-12-31 10:05:00,23.99,24.05,23.98,24.05,26200.0,15.9961,16.0361,15.9895,16.0361,26200.0
2007-12-31 10:10:00,24.04,24.09,24.04,24.06,45500.0,16.0295,16.0628,16.0295,16.0428,45500.0
2007-12-31 10:15:00,24.06,24.06,23.99,24.05,36500.0,16.0428,16.0428,15.9961,16.0361,36500.0
2007-12-31 10:20:00,24.04,24.05,23.96,23.98,29800.0,16.0295,16.0361,15.9761,15.9895,29800.0
2007-12-31 10:25:00,23.98,24.02,23.98,24.02,17500.0,15.9895,16.0161,15.9895,16.0161,17500.0
2007-12-31 10:30:00,24.02,24.03,24.01,24.01,17100.0,16.0161,16.0228,16.0095,16.0095,17100.0
2007-12-31 10:35:00,24.02,24.02,24.0,24.01,31100.0,16.0161,16.0161,16.0028,16.0095,31100.0
2007-12-31 10:40:00,24.01,24.01,23.92,23.92,55600.0,16.0095,16.0095,15.9494,15.9494,55600.0
2007-12-31 10:45:00,23.92,23.97,23.92,23.97,16800.0,15.9494,15.9828,15.9494,15.9828,16800.0
2007-12-31 10:50:00,23.98,24.01,23.98,24.01,25900.0,15.9895,16.0095,15.9895,16.0095,25900.0
2007-12-31 10:55:00,24.0,24.01,23.92,23.93,57100.0,16.0028,16.0095,15.9494,15.9561,57100.0
2007-12-31 11:00:00,23.92,23.94,23.91,23.92,36300.0,15.9494,15.9628,15.9428,15.9494,36300.0
2007-12-31 11:05:00,23.92,23.93,23.91,23.91,33500.0,15.9494,15.9561,15.9428,15.9428,33500.0
2007-12-31 11:10:00,23.91,23.95,23.91,23.94,52700.0,15.9428,15.9694,15.9428,15.9628,52700.0
2007-12-31 11:15:00,23.94,23.94,23.91,23.92,65300.0,15.9628,15.9628,15.9428,15.9494,65300.0
2007-12-31 11:20:00,23.92,23.92,23.87,23.89,136500.0,15.9494,15.9494,15.9161,15.9294,136500.0
2007-12-31 11:25:00,23.89,23.9,23.87,23.88,44700.0,15.9294,15.9361,15.9161,15.9228,44700.0
2007-12-31 11:30:00,23.88,23.93,23.87,23.93,31200.0,15.9228,15.9561,15.9161,15.9561,31200.0
2007-12-31 11:35:00,23.92,24.01,23.92,23.99,57900.0,15.9494,16.0095,15.9494,15.9961,57900.0
2007-12-31 11:40:00,24.0,24.02,24.0,24.01,61600.0,16.0028,16.0161,16.0028,16.0095,61600.0
2007-12-31 11:45:00,24.01,24.02,23.96,23.97,62500.0,16.0095,16.0161,15.9761,15.9828,62500.0
2007-12-31 11:50:00,23.97,23.98,23.9,23.94,36000.0,15.9828,15.9895,15.9361,15.9628,36000.0
2007-12-31 11:55:00,23.94,23.95,23.92,23.93,33400.0,15.9628,15.9694,15.9494,15.9561,33400.0
2007-12-31 12:00:00,23.93,23.94,23.9,23.94,30600.0,15.9561,15.9628,15.9361,15.9628,30600.0
2007-12-31 12:05:00,23.93,23.95,23.91,23.95,28900.0,15.9561,15.9694,15.9428,15.9694,28900.0
2007-12-31 12:10:00,23.95,23.96,23.94,23.96,12400.0,15.9694,15.9761,15.9628,15.9761,12400.0
2007-12-31 12:15:00,23.95,23.99,23.95,23.97,26500.0,15.9694,15.9961,15.9694,15.9828,26500.0
2007-12-31 12:20:00,23.98,23.98,23.97,23.98,23000.0,15.9895,15.9895,15.9828,15.9895,23000.0
2007-12-31 12:25:00,23.97,23.98,23.91,23.92,40700.0,15.9828,15.9895,15.9428,15.9494,40700.0
2007-12-31 12:30:00,23.92,23.98,23.92,23.95,38300.0,15.9494,15.9895,15.9494,15.9694,38300.0
2007-12-31 12:35:00,23.95,23.97,23.94,23.96,82300.0,15.9694,15.9828,15.9628,15.9761,82300.0
2007-12-31 12:40:00,23.96,24.03,23.96,24.03,53500.0,15.9761,16.0228,15.9761,16.0228,53500.0
2007-12-31 12:45:00,24.03,24.09,24.02,24.04,76500.0,16.0228,16.0628,16.0161,16.0295,76500.0
2007-12-31 12:50:00,24.04,24.05,24.0,24.02,34500.0,16.0295,16.0361,16.0028,16.0161,34500.0
2007-12-31 12:55:00,24.02,24.03,24.0,24.03,25300.0,16.0161,16.0228,16.0028,16.0228,25300.0
2007-12-31 13:00:00,24.03,24.03,23.99,24.0,25300.0,16.0228,16.0228,15.9961,16.0028,25300.0
2007-12-31 13:05:00,24.0,24.03,24.0,24.02,23500.0,16.0028,16.0228,16.0028,16.0161,23500.0
2007-12-31 13:10:00,24.02,24.04,24.02,24.04,48300.0,16.0161,16.0295,16.0161,16.0295,48300.0
2007-12-31 13:15:00,24.04,24.06,24.03,24.06,56100.0,16.0295,16.0428,16.0228,16.0428,56100.0
2007-12-31 13:20:00,24.05,24.08,24.05,24.08,53600.0,16.0361,16.0561,16.0361,16.0561,53600.0
2007-12-31 13:25:00,24.07,24.08,24.01,24.01,49400.0,16.0495,16.0561,16.0095,16.0095,49400.0
2007-12-31 13:30:00,24.01,24.01,23.97,23.97,42300.0,16.0095,16.0095,15.9828,15.9828,42300.0
2007-12-31 13:35:00,23.97,24.02,23.97,24.0,55600.0,15.9828,16.0161,15.9828,16.0028,55600.0
2007-12-31 13:40:00,24.0,24.0,23.96,23.97,39100.0,16.0028,16.0028,15.9761,15.9828,39100.0
2007-12-31 13:45:00,23.98,24.02,23.97,24.01,28100.0,15.9895,16.0161,15.9828,16.0095,28100.0
2007-12-31 13:50:00,24.01,24.01,24.0,24.01,33200.0,16.0095,16.0095,16.0028,16.0095,33200.0
2007-12-31 13:55:00,24.01,24.01,23.99,24.01,36300.0,16.0095,16.0095,15.9961,16.0095,36300.0
2007-12-31 14:00:00,24.01,24.05,23.99,24.04,80100.0,16.0095,16.0361,15.9961,16.0295,80100.0
2007-12-31 14:05:00,24.05,24.05,24.03,24.05,48500.0,16.0361,16.0361,16.0228,16.0361,48500.0
2007-12-31 14:10:00,24.05,24.07,24.04,24.07,26000.0,16.0361,16.0495,16.0295,16.0495,26000.0
2007-12-31 14:15:00,24.06,24.08,24.06,24.08,44000.0,16.0428,16.0561,16.0428,16.0561,44000.0
2007-12-31 14:20:00,24.08,24.08,24.07,24.07,26700.0,16.0561,16.0561,16.0495,16.0495,26700.0
2007-12-31 14:25:00,24.07,24.08,24.05,24.05,49900.0,16.0495,16.0561,16.0361,16.0361,49900.0
2007-12-31 14:30:00,24.06,24.08,24.04,24.08,28300.0,16.0428,16.0561,16.0295,16.0561,28300.0
2007-12-31 14:35:00,24.07,24.09,24.07,24.09,27700.0,16.0495,16.0628,16.0495,16.0628,27700.0
2007-12-31 14:40:00,24.09,24.1,24.08,24.09,39200.0,16.0628,16.0695,16.0561,16.0628,39200.0
2007-12-31 14:45:00,24.1,24.1,24.09,24.09,42300.0,16.0695,16.0695,16.0628,16.0628,42300.0
2007-12-31 14:50:00,24.1,24.15,24.09,24.14,99800.0,16.0695,16.1028,16.0628,16.0961,99800.0
2007-12-31 14:55:00,24.14,24.14,24.11,24.13,57400.0,16.0961,16.0961,16.0761,16.0895,57400.0
2007-12-31 15:00:00,24.13,24.14,24.09,24.09,54200.0,16.0895,16.0961,16.0628,16.0628,54200.0
2007-12-31 15:05:00,24.09,24.12,24.09,24.12,68900.0,16.0628,16.0828,16.0628,16.0828,68900.0
2007-12-31 15:10:00,24.12,24.14,24.11,24.14,44600.0,16.0828,16.0961,16.0761,16.0961,44600.0
2007-12-31 15:15:00,24.13,24.14,24.13,24.13,35700.0,16.0895,16.0961,16.0895,16.0895,35700.0
2007-12-31 15:20:00,24.13,24.16,24.13,24.15,92600.0,16.0895,16.1095,16.0895,16.1028,92600.0
2007-12-31 15:25:00,24.15,24.16,24.14,24.14,81500.0,16.1028,16.1095,16.0961,16.0961,81500.0
2007-12-31 15:30:00,24.14,24.15,24.1,24.1,81900.0,16.0961,16.1028,16.0695,16.0695,81900.0
2007-12-31 15:35:00,24.1,24.11,24.04,24.06,100500.0,16.0695,16.0761,16.0295,16.0428,100500.0
2007-12-31 15:40:00,24.05,24.12,24.05,24.12,119100.0,16.0361,16.0828,16.0361,16.0828,119100.0
2007-12-31 15:45:00,24.12,24.12,24.0,24.06,177800.0,16.0828,16.0828,16.0028,16.0428,177800.0
2007-12-31 15:50:00,24.06,24.08,23.98,24.01,239400.0,16.0428,16.0561,15.9895,16.0095,239400.0
2007-12-31 15:55:00,24.0,24.01,23.94,23.94,308700.0,16.0028,16.0095,15.9628,15.9628,308700.0
2008-01-02 09:30:00,24.02,24.02,23.86,23.89,221000.0,16.0161,16.0161,15.9094,15.9294,221000.0
2008-01-02 09:35:00,23.89,23.95,23.79,23.84,96800.0,15.9294,15.9694,15.8628,15.8961,96800.0
2008-01-02 09:40:00,23.84,23.93,23.82,23.82,71400.0,15.8961,15.9561,15.8828,15.8828,71400.0
2008-01-02 09:45:00,23.82,23.9,23.81,23.81,113400.0,15.8828,15.9361,15.8761,15.8761,113400.0
2008-01-02 09:50:00,23.81,23.86,23.8,23.83,109700.0,15.8761,15.9094,15.8694,15.8894,109700.0
2008-01-02 09:55:00,23.83,23.86,23.82,23.82,111600.0,15.8894,15.9094,15.8828,15.8828,111600.0
2008-01-02 10:00:00,23.82,23.82,23.64,23.72,246700.0,15.8828,15.8828,15.7627,15.8161,246700.0
2008-01-02 10:05:00,23.71,23.8,23.61,23.76,159500.0,15.8094,15.8694,15.7427,15.8428,159500.0
2008-01-02 10:10:00,23.77,23.79,23.65,23.65,135500.0,15.8494,15.8628,15.7694,15.7694,135500.0
2008-01-02 10:15:00,23.66,23.71,23.64,23.7,133800.0,15.7761,15.8094,15.7627,15.8028,133800.0
2008-01-02 10:20:00,23.69,23.72,23.68,23.69,107200.0,15.7961,15.8161,15.7894,15.7961,107200.0
2008-01-02 10:25:00,23.69,23.77,23.69,23.76,128800.0,15.7961,15.8494,15.7961,15.8428,128800.0
2008-01-02 10:30:00,23.76,23.78,23.72,23.73,200600.0,15.8428,15.8561,15.8161,15.8228,200600.0
2008-01-02 10:35:00,23.74,23.74,23.64,23.64,1003400.0,15.8294,15.8294,15.7627,15.7627,1003400.0
2008-01-02 10:40:00,23.64,23.65,23.6,23.62,331400.0,15.7627,15.7694,15.7361,15.7494,331400.0
2008-01-02 10:45:00,23.62,23.75,23.61,23.62,1132000.0,15.7494,15.8361,15.7427,15.7494,1132000.0
2008-01-02 10:50:00,23.63,23.64,23.6,23.62,262100.0,15.7561,15.7627,15.7361,15.7494,262100.0
2008-01-02 10:55:00,23.62,23.65,23.61,23.63,521900.0,15.7494,15.7694,15.7427,15.7561,521900.0
2008-01-02 11:00:00,23.63,23.7,23.62,23.67,174800.0,15.7561,15.8028,15.7494,15.7828,174800.0
2008-01-02 11:05:00,23.67,23.72,23.64,23.72,50500.0,15.7828,15.8161,15.7627,15.8161,50500.0
2008-01-02 11:10:00,23.72,23.75,23.64,23.66,70200.0,15.8161,15.8361,15.7627,15.7761,70200.0
2008-01-02 11:15:00,23.65,23.67,23.61,23.63,173900.0,15.7694,15.7828,15.7427,15.7561,173900.0
2008-01-02 11:20:00,23.62,23.63,23.57,23.58,319800.0,15.7494,15.7561,15.7161,15.7227,319800.0
2008-01-02 11:25:00,23.58,23.6,23.55,23.58,64900.0,15.7227,15.7361,15.7027,15.7227,64900.0
2008-01-02 11:30:00,23.59,23.61,23.55,23.56,153500.0,15.7294,15.7427,15.7027,15.7094,153500.0
2008-01-02 11:35:00,23.55,23.55,23.44,23.45,221300.0,15.7027,15.7027,15.6294,15.6361,221300.0
2008-01-02 11:40:00,23.44,23.45,23.42,23.45,313900.0,15.6294,15.6361,15.6161,15.6361,313900.0
2008-01-02 11:45:00,23.45,23.45,23.4,23.41,60800.0,15.6361,15.6361,15.6027,15.6094,60800.0
2008-01-02 11:50:00,23.42,23.51,23.4,23.4,202500.0,15.6161,15.6761,15.6027,15.6027,202500.0
2008-01-02 11:55:00,23.41,23.42,23.39,23.4,105100.0,15.6094,15.6161,15.5961,15.6027,105100.0
2008-01-02 12:00:00,23.4,23.4,23.39,23.39,112400.0,15.6027,15.6027,15.5961,15.5961,112400.0
2008-01-02 12:05:00,23.39,23.4,23.28,23.29,214500.0,15.5961,15.6027,15.5227,15.5294,214500.0
2008-01-02 12:10:00,23.3,23.31,23.29,23.29,132600.0,15.536,15.5427,15.5294,15.5294,132600.0
2008-01-02 12:15:00,23.29,23.39,23.27,23.28,131200.0,15.5294,15.5961,15.516,15.5227,131200.0
2008-01-02 12:20:00,23.28,23.28,23.23,23.24,117800.0,15.5227,15.5227,15.4894,15.496,117800.0
2008-01-02 12:25:00,23.24,23.26,23.23,23.25,142200.0,15.496,15.5094,15.4894,15.5027,142200.0
2008-01-02 12:30:00,23.25,23.26,23.23,23.24,92100.0,15.5027,15.5094,15.4894,15.496,92100.0
2008-01-02 12:35:00,23.25,23.32,23.25,23.31,76100.0,15.5027,15.5494,15.5027,15.5427,76100.0
2008-01-02 12:40:00,23.32,23.32,23.31,23.32,37100.0,15.5494,15.5494,15.5427,15.5494,37100.0
2008-01-02 12:45:00,23.32,23.33,23.3,23.33,58100.0,15.5494,15.556,15.536,15.556,58100.0
2008-01-02 12:50:00,23.33,23.33,23.28,23.3,100600.0,15.556,15.556,15.5227,15.536,100600.0
2008-01-02 12:55:00,23.3,23.31,23.27,23.28,67000.0,15.536,15.5427,15.516,15.5227,67000.0
2008-01-02 13:00:00,23.28,23.31,23.27,23.27,48300.0,15.5227,15.5427,15.516,15.516,48300.0
2008-01-02 13:05:00,23.26,23.34,23.26,23.33,137000.0,15.5094,15.5627,15.5094,15.556,137000.0
2008-01-02 13:10:00,23.33,23.33,23.28,23.32,92800.0,15.556,15.556,15.5227,15.5494,92800.0
2008-01-02 13:15:00,23.33,23.38,23.33,23.35,48700.0,15.556,15.5894,15.556,15.5694,48700.0
2008-01-02 13:20:00,23.36,23.36,23.31,23.32,36400.0,15.576,15.576,15.5427,15.5494,36400.0
2008-01-02 13:25:00,23.31,23.33,23.26,23.31,87100.0,15.5427,15.556,15.5094,15.5427,87100.0
2008-01-02 13:30:00,23.31,23.31,23.27,23.31,77000.0,15.5427,15.5427,15.516,15.5427,77000.0
2008-01-02 13:35:00,23.31,23.35,23.31,23.32,69300.0,15.5427,15.5694,15.5427,15.5494,69300.0
2008-01-02 13:40:00,23.32,23.33,23.3,23.33,41500.0,15.5494,15.556,15.536,15.556,41500.0
2008-01-02 13:45:00,23.33,23.38,23.32,23.37,61700.0,15.556,15.5894,15.5494,15.5827,61700.0
2008-01-02 13:50:00,23.36,23.37,23.36,23.36,57200.0,15.576,15.5827,15.576,15.576,57200.0
2008-01-02 13:55:00,23.37,23.4,23.36,23.4,91400.0,15.5827,15.6027,15.576,15.6027,91400.0
2008-01-02 14:00:00,23.4,23.43,23.37,23.39,108500.0,15.6027,15.6227,15.5827,15.5961,108500.0
2008-01-02 14:05:00,23.38,23.51,23.35,23.51,88900.0,15.5894,15.6761,15.5694,15.6761,88900.0
2008-01-02 14:10:00,23.51,23.56,23.49,23.56,127500.0,15.6761,15.7094,15.6627,15.7094,127500.0
2008-01-02 14:15:00,23.55,23.55,23.48,23.49,245900.0,15.7027,15.7027,15.6561,15.6627,245900.0
2008-01-02 14:20:00,23.49,23.49,23.38,23.38,129400.0,15.6627,15.6627,15.5894,15.5894,129400.0
2008-01-02 14:25:00,23.38,23.43,23.36,23.37,75600.0,15.5894,15.6227,15.576,15.5827,75600.0
2008-01-02 14:30:00,23.38,23.42,23.37,23.39,68100.0,15.5894,15.6161,15.5827,15.5961,68100.0
2008-01-02 14:35:00,23.39,23.39,23.31,23.31,106000.0,15.5961,15.5961,15.5427,15.5427,106000.0
2008-01-02 14:40:00,23.31,23.4,23.28,23.3,318300.0,15.5427,15.6027,15.5227,15.536,318300.0
2008-01-02 14:45:00,23.31,23.35,23.28,23.34,54300.0,15.5427,15.5694,15.5227,15.5627,54300.0
2008-01-02 14:50:00,23.34,23.4,23.34,23.39,101000.0,15.5627,15.6027,15.5627,15.5961,101000.0
2008-01-02 14:55:00,23.38,23.39,23.33,23.33,83300.0,15.5894,15.5961,15.556,15.556,83300.0
2008-01-02 15:00:00,23.33,23.34,23.27,23.27,91900.0,15.556,15.5627,15.516,15.516,91900.0
2008-01-02 15:05:00,23.27,23.28,23.18,23.2,123500.0,15.516,15.5227,15.456,15.4694,123500.0
2008-01-02 15:10:00,23.21,23.27,23.19,23.25,75800.0,15.476,15.516,15.4627,15.5027,75800.0
2008-01-02 15:15:00,23.26,23.28,23.23,23.23,84500.0,15.5094,15.5227,15.4894,15.4894,84500.0
2008-01-02 15:20:00,23.23,23.24,23.18,23.21,110100.0,15.4894,15.496,15.456,15.476,110100.0
2008-01-02 15:25:00,23.21,23.23,23.19,23.19,128500.0,15.476,15.4894,15.4627,15.4627,128500.0
2008-01-02 15:30:00,23.19,23.25,23.17,23.2,368600.0,15.4627,15.5027,15.4494,15.4694,368600.0
2008-01-02 15:35:00,23.21,23.26,23.21,23.26,175800.0,15.476,15.5094,15.476,15.5094,175800.0
2008-01-02 15:40:00,23.26,23.39,23.25,23.34,285400.0,15.5094,15.5961,15.5027,15.5627,285400.0
2008-01-02 15:45:00,23.33,23.34,23.23,23.23,277400.0,15.556,15.5627,15.4894,15.4894,277400.0
2008-01-02 15:50:00,23.22,23.29,23.22,23.29,335600.0,15.4827,15.5294,15.4827,15.5294,335600.0
2008-01-02 15:55:00,23.29,23.38,23.28,23.35,433800.0,15.5294,15.5894,15.5227,15.5694,433800.0
2008-01-03 09:30:00,23.4,23.53,23.21,23.25,190000.0,15.6027,15.6894,15.476,15.5027,190000.0
2008-01-03 09:35:00,23.24,23.26,23.16,23.22,176800.0,15.496,15.5094,15.4427,15.4827,176800.0
2008-01-03 09:40:00,23.21,23.24,23.14,23.16,271300.0,15.476,15.496,15.4294,15.4427,271300.0
2008-01-03 09:45:00,23.16,23.19,23.06,23.1,170100.0,15.4427,15.4627,15.376,15.4027,170100.0
2008-01-03 09:50:00,23.09,23.13,23.07,23.13,135800.0,15.396,15.4227,15.3827,15.4227,135800.0
2008-01-03 09:55:00,23.12,23.16,23.11,23.16,84300.0,15.416,15.4427,15.4094,15.4427,84300.0
2008-01-03 10:00:00,23.16,23.23,23.11,23.17,122400.0,15.4427,15.4894,15.4094,15.4494,122400.0
2008-01-03 10:05:00,23.16,23.17,23.11,23.16,157100.0,15.4427,15.4494,15.4094,15.4427,157100.0
2008-01-03 10:10:00,23.15,23.19,23.11,23.11,108600.0,15.436,15.4627,15.4094,15.4094,108600.0
2008-01-03 10:15:00,23.1,23.11,23.07,23.08,139300.0,15.4027,15.4094,15.3827,15.3893,139300.0
2008-01-03 10:20:00,23.08,23.12,23.05,23.08,159800.0,15.3893,15.416,15.3693,15.3893,159800.0
2008-01-03 10:25:00,23.09,23.09,23.05,23.06,106400.0,15.396,15.396,15.3693,15.376,106400.0
2008-01-03 10:30:00,23.06,23.11,23.04,23.09,69000.0,15.376,15.4094,15.3627,15.396,69000.0
2008-01-03 10:35:00,23.1,23.13,23.05,23.05,94400.0,15.4027,15.4227,15.3693,15.3693,94400.0
2008-01-03 10:40:00,23.05,23.09,23.0,23.03,94600.0,15.3693,15.396,15.336,15.356,94600.0
2008-01-03 10:45:00,23.03,23.06,23.0,23.02,113200.0,15.356,15.376,15.336,15.3493,113200.0
2008-01-03 10:50:00,23.02,23.02,22.99,23.0,116300.0,15.3493,15.3493,15.3293,15.336,116300.0
2008-01-03 10:55:00,23.01,23.07,23.0,23.06,58700.0,15.3427,15.3827,15.336,15.376,58700.0
2008-01-03 11:00:00,23.06,23.13,23.05,23.1,209100.0,15.376,15.4227,15.3693,15.4027,209100.0
2008-01-03 11:05:00,23.1,23.11,23.05,23.06,111300.0,15.4027,15.4094,15.3693,15.376,111300.0
2008-01-03 11:10:00,23.06,23.1,23.03,23.03,132500.0,15.376,15.4027,15.356,15.356,132500.0
2008-01-03 11:15:00,23.04,23.04,23.0,23.03,90400.0,15.3627,15.3627,15.336,15.356,90400.0
2008-01-03 11:20:00,23.04,23.07,23.0,23.05,84900.0,15.3627,15.3827,15.336,15.3693,84900.0
2008-01-03 11:25:00,23.05,23.1,23.03,23.03,64900.0,15.3693,15.4027,15.356,15.356,64900.0
2008-01-03 11:30:00,23.02,23.09,23.02,23.08,55500.0,15.3493,15.396,15.3493,15.3893,55500.0
2008-01-03 11:35:00,23.08,23.08,23.01,23.01,59200.0,15.3893,15.3893,15.3427,15.3427,59200.0
2008-01-03 11:40:00,23.01,23.09,23.01,23.06,83600.0,15.3427,15.396,15.3427,15.376,83600.0
2008-01-03 11:45:00,23.06,23.08,23.02,23.07,120400.0,15.376,15.3893,15.3493,15.3827,120400.0
2008-01-03 11:50:00,23.07,23.1,23.05,23.09,77700.0,15.3827,15.4027,15.3693,15.396,77700.0
2008-01-03 11:55:00,23.09,23.12,23.08,23.09,111100.0,15.396,15.416,15.3893,15.396,111100.0
2008-01-03 12:00:00,23.09,23.12,23.07,23.07,101200.0,15.396,15.416,15.3827,15.3827,101200.0
2008-01-03 12:05:00,23.07,23.16,23.06,23.13,118700.0,15.3827,15.4427,15.376,15.4227,118700.0
2008-01-03 12:10:00,23.13,23.13,23.09,23.12,150000.0,15.4227,15.4227,15.396,15.416,150000.0
2008-01-03 12:15:00,23.12,23.16,23.1,23.13,176300.0,15.416,15.4427,15.4027,15.4227,176300.0
2008-01-03 12:20:00,23.13,23.15,23.1,23.12,209900.0,15.4227,15.436,15.4027,15.416,209900.0
2008-01-03 12:25:00,23.12,23.22,23.12,23.21,132400.0,15.416,15.4827,15.416,15.476,132400.0
2008-01-03 12:30:00,23.21,23.23,23.21,23.22,58700.0,15.476,15.4894,15.476,15.4827,58700.0
2008-01-03 12:35:00,23.22,23.23,23.2,23.2,75100.0,15.4827,15.4894,15.4694,15.4694,75100.0
2008-01-03 12:40:00,23.2,23.22,23.17,23.18,118400.0,15.4694,15.4827,15.4494,15.456,118400.0
2008-01-03 12:45:00,23.19,23.23,23.18,23.23,71400.0,15.4627,15.4894,15.456,15.4894,71400.0
2008-01-03 12:50:00,23.23,23.26,23.19,23.25,179700.0,15.4894,15.5094,15.4627,15.5027,179700.0
2008-01-03 12:55:00,23.25,23.27,23.22,23.27,91300.0,15.5027,15.516,15.4827,15.516,91300.0
2008-01-03 13:00:00,23.27,23.28,23.23,23.28,71600.0,15.516,15.5227,15.4894,15.5227,71600.0
2008-01-03 13:05:00,23.27,23.29,23.22,23.27,278600.0,15.516,15.5294,15.4827,15.516,278600.0
2008-01-03 13:10:00,23.27,23.29,23.26,23.29,41300.0,15.516,15.5294,15.5094,15.5294,41300.0
2008-01-03 13:15:00,23.28,23.29,23.25,23.26,68800.0,15.5227,15.5294,15.5027,15.5094,68800.0
2008-01-03 13:20:00,23.26,23.26,23.22,23.25,78100.0,15.5094,15.5094,15.4827,15.5027,78100.0
2008-01-03 13:25:00,23.25,23.29,23.25,23.28,51100.0,15.5027,15.5294,15.5027,15.5227,51100.0
2008-01-03 13:30:00,23.28,23.29,23.26,23.26,119800.0,15.5227,15.5294,15.5094,15.5094,119800.0
2008-01-03 13:35:00,23.27,23.29,23.26,23.27,158300.0,15.516,15.5294,15.5094,15.516,158300.0
2008-01-03 13:40:00,23.27,23.31,23.27,23.29,153300.0,15.516,15.5427,15.516,15.5294,153300.0
2008-01-03 13:45:00,23.3,23.31,23.27,23.3,83900.0,15.536,15.5427,15.516,15.536,83900.0
2008-01-03 13:50:00,23.3,23.3,23.27,23.27,93200.0,15.536,15.536,15.516,15.516,93200.0
2008-01-03 13:55:00,23.28,23.28,23.22,23.23,42900.0,15.5227,15.5227,15.4827,15.4894,42900.0
2008-01-03 14:00:00,23.23,23.23,23.18,23.19,72400.0,15.4894,15.4894,15.456,15.4627,72400.0
2008-01-03 14:05:00,23.19,23.22,23.17,23.18,78500.0,15.4627,15.4827,15.4494,15.456,78500.0
2008-01-03 14:10:00,23.18,23.21,23.12,23.2,78300.0,15.456,15.476,15.416,15.4694,78300.0
2008-01-03 14:15:00,23.21,23.22,23.16,23.2,138100.0,15.476,15.4827,15.4427,15.4694,138100.0
2008-01-03 14:20:00,23.2,23.22,23.17,23.21,94300.0,15.4694,15.4827,15.4494,15.476,94300.0
2008-01-03 14:25:00,23.21,23.21,23.18,23.18,46000.0,15.476,15.476,15.456,15.456,46000.0
2008-01-03 14:30:00,23.18,23.19,23.13,23.16,135600.0,15.456,15.4627,15.4227,15.4427,135600.0
2008-01-03 14:35:00,23.16,23.18,23.14,23.17,95300.0,15.4427,15.456,15.4294,15.4494,95300.0
2008-01-03 14:40:00,23.17,23.18,23.14,23.15,47400.0,15.4494,15.456,15.4294,15.436,47400.0
2008-01-03 14:45:00,23.15,23.15,23.12,23.12,60200.0,15.436,15.436,15.416,15.416,60200.0
2008-01-03 14:50:00,23.12,23.16,23.11,23.13,61000.0,15.416,15.4427,15.4094,15.4227,61000.0
2008-01-03 14:55:00,23.13,23.15,23.1,23.11,33000.0,15.4227,15.436,15.4027,15.4094,33000.0
2008-01-03 15:00:00,23.11,23.13,23.1,23.11,56200.0,15.4094,15.4227,15.4027,15.4094,56200.0
2008-01-03 15:05:00,23.12,23.16,23.1,23.13,100600.0,15.416,15.4427,15.4027,15.4227,100600.0
2008-01-03 15:10:00,23.14,23.16,23.13,23.13,65300.0,15.4294,15.4427,15.4227,15.4227,65300.0
2008-01-03 15:15:00,23.14,23.14,23.05,23.07,124500.0,15.4294,15.4294,15.3693,15.3827,124500.0
2008-01-03 15:20:00,23.07,23.07,23.02,23.04,108800.0,15.3827,15.3827,15.3493,15.3627,108800.0
2008-01-03 15:25:00,23.05,23.05,23.0,23.0,103900.0,15.3693,15.3693,15.336,15.336,103900.0
2008-01-03 15:30:00,23.0,23.04,23.0,23.04,135800.0,15.336,15.3627,15.336,15.3627,135800.0
2008-01-03 15:35:00,23.04,23.1,23.03,23.1,186200.0,15.3627,15.4027,15.356,15.4027,186200.0
2008-01-03 15:40:00,23.1,23.18,23.09,23.17,215900.0,15.4027,15.456,15.396,15.4494,215900.0
2008-01-03 15:45:00,23.18,23.22,23.15,23.15,178200.0,15.456,15.4827,15.436,15.436,178200.0
2008-01-03 15:50:00,23.15,23.22,23.14,23.17,248600.0,15.436,15.4827,15.4294,15.4494,248600.0
2008-01-03 15:55:00,23.17,23.19,23.13,23.13,312500.0,15.4494,15.4627,15.4227,15.4227,312500.0
2008-01-04 09:30:00,22.91,23.05,22.9,23.0,476400.0,15.276,15.3693,15.2693,15.336,476400.0
2008-01-04 09:35:00,22.99,23.1,22.95,23.07,432100.0,15.3293,15.4027,15.3027,15.3827,432100.0
2008-01-04 09:40:00,23.07,23.25,23.01,23.2,220400.0,15.3827,15.5027,15.3427,15.4694,220400.0
2008-01-04 09:45:00,23.2,23.21,23.1,23.14,201100.0,15.4694,15.476,15.4027,15.4294,201100.0
2008-01-04 09:50:00,23.15,23.2,23.12,23.19,171300.0,15.436,15.4694,15.416,15.4627,171300.0
2008-01-04 09:55:00,23.18,23.23,23.14,23.15,173800.0,15.456,15.4894,15.4294,15.436,173800.0
2008-01-04 10:00:00,23.16,23.23,23.13,23.17,408300.0,15.4427,15.4894,15.4227,15.4494,408300.0
2008-01-04 10:05:00,23.17,23.22,23.13,23.19,266300.0,15.4494,15.4827,15.4227,15.4627,266300.0
2008-01-04 10:10:00,23.19,23.2,23.17,23.18,156100.0,15.4627,15.4694,15.4494,15.456,156100.0
2008-01-04 10:15:00,23.18,23.18,23.15,23.15,126700.0,15.456,15.456,15.436,15.436,126700.0
2008-01-04 10:20:00,23.16,23.18,23.06,23.06,304400.0,15.4427,15.456,15.376,15.376,304400.0
2008-01-04 10:25:00,23.06,23.07,23.02,23.03,704500.0,15.376,15.3827,15.3493,15.356,704500.0
2008-01-04 10:30:00,23.04,23.04,22.97,23.01,249000.0,15.3627,15.3627,15.316,15.3427,249000.0
2008-01-04 10:35:00,23.01,23.05,23.0,23.02,104100.0,15.3427,15.3693,15.336,15.3493,104100.0
2008-01-04 10:40:00,23.03,23.05,23.02,23.04,138100.0,15.356,15.3693,15.3493,15.3627,138100.0
2008-01-04 10:45:00,23.04,23.05,23.01,23.03,120600.0,15.3627,15.3693,15.3427,15.356,120600.0
2008-01-04 10:50:00,23.03,23.03,22.99,23.0,174200.0,15.356,15.356,15.3293,15.336,174200.0
2008-01-04 10:55:00,22.99,23.01,22.99,22.99,185900.0,15.3293,15.3427,15.3293,15.3293,185900.0
2008-01-04 11:00:00,22.99,23.0,22.81,22.91,691600.0,15.3293,15.336,15.2093,15.276,691600.0
2008-01-04 11:05:00,22.91,22.93,22.78,22.81,290300.0,15.276,15.2893,15.1893,15.2093,290300.0
2008-01-04 11:10:00,22.81,22.99,22.8,22.98,360400.0,15.2093,15.3293,15.2026,15.3227,360400.0
2008-01-04 11:15:00,22.98,23.04,22.93,22.99,241100.0,15.3227,15.3627,15.2893,15.3293,241100.0
2008-01-04 11:20:00,23.0,23.0,22.94,22.96,237700.0,15.336,15.336,15.296,15.3093,237700.0
2008-01-04 11:25:00,22.97,23.08,22.96,23.06,228900.0,15.316,15.3893,15.3093,15.376,228900.0
2008-01-04 11:30:00,23.05,23.07,23.01,23.04,124600.0,15.3693,15.3827,15.3427,15.3627,124600.0
2008-01-04 11:35:00,23.03,23.04,22.96,22.98,137600.0,15.356,15.3627,15.3093,15.3227,137600.0
2008-01-04 11:40:00,22.97,22.97,22.92,22.96,126800.0,15.316,15.316,15.2827,15.3093,126800.0
2008-01-04 11:45:00,22.95,23.0,22.95,22.97,94600.0,15.3027,15.336,15.3027,15.316,94600.0
2008-01-04 11:50:00,22.97,23.01,22.92,22.95,139800.0,15.316,15.3427,15.2827,15.3027,139800.0
2008-01-04 11:55:00,22.95,22.96,22.9,22.91,71700.0,15.3027,15.3093,15.2693,15.276,71700.0
2008-01-04 12:00:00,22.91,22.98,22.9,22.96,127000.0,15.276,15.3227,15.2693,15.3093,127000.0
2008-01-04 12:05:00,22.96,23.0,22.94,22.99,111800.0,15.3093,15.336,15.296,15.3293,111800.0
2008-01-04 12:10:00,23.0,23.0,22.99,22.99,93000.0,15.336,15.336,15.3293,15.3293,93000.0
2008-01-04 12:15:00,22.99,23.0,22.97,22.98,70100.0,15.3293,15.336,15.316,15.3227,70100.0
2008-01-04 12:20:00,22.98,22.99,22.93,22.95,91500.0,15.3227,15.3293,15.2893,15.3027,91500.0
2008-01-04 12:25:00,22.94,22.95,22.9,22.92,94400.0,15.296,15.3027,15.2693,15.2827,94400.0
2008-01-04 12:30:00,22.92,22.96,22.85,22.86,149300.0,15.2827,15.3093,15.236,15.2427,149300.0
2008-01-04 12:35:00,22.85,22.88,22.82,22.83,168200.0,15.236,15.256,15.216,15.2227,168200.0
2008-01-04 12:40:00,22.82,22.85,22.82,22.82,142900.0,15.216,15.236,15.216,15.216,142900.0
2008-01-04 12:45:00,22.83,22.85,22.8,22.84,156500.0,15.2227,15.236,15.2026,15.2293,156500.0
2008-01-04 12:50:00,22.83,22.84,22.8,22.8,89400.0,15.2227,15.2293,15.2026,15.2026,89400.0
2008-01-04 12:55:00,22.8,22.82,22.77,22.78,92600.0,15.2026,15.216,15.1826,15.1893,92600.0
2008-01-04 13:00:00,22.78,22.8,22.75,22.79,153100.0,15.1893,15.2026,15.1693,15.196,153100.0
2008-01-04 13:05:00,22.79,22.79,22.75,22.77,97300.0,15.196,15.196,15.1693,15.1826,97300.0
2008-01-04 13:10:00,22.77,22.8,22.75,22.76,90300.0,15.1826,15.2026,15.1693,15.176,90300.0
2008-01-04 13:15:00,22.76,22.82,22.76,22.79,63000.0,15.176,15.216,15.176,15.196,63000.0
2008-01-04 13:20:00,22.79,22.96,22.75,22.77,224100.0,15.196,15.3093,15.1693,15.1826,224100.0
2008-01-04 13:25:00,22.77,22.78,22.72,22.73,109400.0,15.1826,15.1893,15.1493,15.156,109400.0
2008-01-04 13:30:00,22.73,22.76,22.72,22.73,77100.0,15.156,15.176,15.1493,15.156,77100.0
2008-01-04 13:35:00,22.73,22.74,22.64,22.65,156700.0,15.156,15.1626,15.096,15.1026,156700.0
2008-01-04 13:40:00,22.64,22.65,22.6,22.63,184700.0,15.096,15.1026,15.0693,15.0893,184700.0
2008-01-04 13:45:00,22.63,22.65,22.62,22.65,102700.0,15.0893,15.1026,15.0826,15.1026,102700.0
2008-01-04 13:50:00,22.65,22.66,22.64,22.66,172500.0,15.1026,15.1093,15.096,15.1093,172500.0
2008-01-04 13:55:00,22.66,22.69,22.65,22.69,87400.0,15.1093,15.1293,15.1026,15.1293,87400.0
2008-01-04 14:00:00,22.69,22.69,22.64,22.65,170800.0,15.1293,15.1293,15.096,15.1026,170800.0
2008-01-04 14:05:00,22.65,22.66,22.61,22.64,100800.0,15.1026,15.1093,15.076,15.096,100800.0
2008-01-04 14:10:00,22.64,22.65,22.57,22.61,153900.0,15.096,15.1026,15.0493,15.076,153900.0
2008-01-04 14:15:00,22.61,22.65,22.59,22.63,170800.0,15.076,15.1026,15.0626,15.0893,170800.0
2008-01-04 14:20:00,22.63,22.64,22.5,22.53,323700.0,15.0893,15.096,15.0026,15.0226,323700.0
2008-01-04 14:25:00,22.53,22.53,22.45,22.46,260700.0,15.0226,15.0226,14.9693,14.9759,260700.0
2008-01-04 14:30:00,22.45,22.5,22.45,22.49,162100.0,14.9693,15.0026,14.9693,14.9959,162100.0
2008-01-04 14:35:00,22.49,22.5,22.43,22.43,80100.0,14.9959,15.0026,14.9559,14.9559,80100.0
2008-01-04 14:40:00,22.44,22.45,22.33,22.34,262300.0,14.9626,14.9693,14.8893,14.8959,262300.0
2008-01-04 14:45:00,22.35,22.39,22.33,22.33,329200.0,14.9026,14.9293,14.8893,14.8893,329200.0
2008-01-04 14:50:00,22.33,22.34,22.27,22.28,304700.0,14.8893,14.8959,14.8493,14.8559,304700.0
2008-01-04 14:55:00,22.28,22.37,22.22,22.35,521300.0,14.8559,14.9159,14.8159,14.9026,521300.0
2008-01-04 15:00:00,22.35,22.38,22.27,22.36,498500.0,14.9026,14.9226,14.8493,14.9093,498500.0
2008-01-04 15:05:00,22.36,22.47,22.36,22.44,241800.0,14.9093,14.9826,14.9093,14.9626,241800.0
2008-01-04 15:10:00,22.44,22.48,22.42,22.42,199700.0,14.9626,14.9893,14.9493,14.9493,199700.0
2008-01-04 15:15:00,22.42,22.52,22.37,22.49,390000.0,14.9493,15.0159,14.9159,14.9959,390000.0
2008-01-04 15:20:00,22.49,22.76,22.45,22.49,316600.0,14.9959,15.176,14.9693,14.9959,316600.0
2008-01-04 15:25:00,22.49,22.58,22.48,22.56,345400.0,14.9959,15.056,14.9893,15.0426,345400.0
2008-01-04 15:30:00,22.57,22.6,22.47,22.48,237600.0,15.0493,15.0693,14.9826,14.9893,237600.0
2008-01-04 15:35:00,22.47,22.52,22.47,22.5,215100.0,14.9826,15.0159,14.9826,15.0026,215100.0
2008-01-04 15:40:00,22.49,22.5,22.39,22.44,279400.0,14.9959,15.0026,14.9293,14.9626,279400.0
2008-01-04 15:45:00,22.44,22.44,22.37,22.41,378500.0,14.9626,14.9626,14.9159,14.9426,378500.0
2008-01-04 15:50:00,22.41,22.47,22.36,22.46,463900.0,14.9426,14.9826,14.9093,14.9759,463900.0
2008-01-04 15:55:00,22.47,22.5,22.44,22.45,698200.0,14.9826,15.0026,14.9626,14.9693,698200.0
2008-01-07 09:30:00,22.61,22.62,22.45,22.45,327100.0,15.076,15.0826,14.9693,14.9693,327100.0
2008-01-07 09:35:00,22.46,22.5,22.4,22.45,292000.0,14.9759,15.0026,14.9359,14.9693,292000.0
2008-01-07 09:40:00,22.45,22.46,22.36,22.41,232600.0,14.9693,14.9759,14.9093,14.9426,232600.0
2008-01-07 09:45:00,22.41,22.42,22.35,22.36,180500.0,14.9426,14.9493,14.9026,14.9093,180500.0
2008-01-07 09:50:00,22.36,22.39,22.36,22.37,122900.0,14.9093,14.9293,14.9093,14.9159,122900.0
2008-01-07 09:55:00,22.37,22.41,22.34,22.34,170400.0,14.9159,14.9426,14.8959,14.8959,170400.0
2008-01-07 10:00:00,22.34,22.34,22.23,22.23,178700.0,14.8959,14.8959,14.8226,14.8226,178700.0
2008-01-07 10:05:00,22.23,22.26,22.17,22.17,231300.0,14.8226,14.8426,14.7826,14.7826,231300.0
2008-01-07 10:10:00,22.17,22.18,22.12,22.12,165800.0,14.7826,14.7892,14.7492,14.7492,165800.0
2008-01-07 10:15:00,22.13,22.13,22.04,22.05,186100.0,14.7559,14.7559,14.6959,14.7026,186100.0
2008-01-07 10:20:00,22.04,22.13,21.99,21.99,411500.0,14.6959,14.7559,14.6626,14.6626,411500.0
2008-01-07 10:25:00,21.99,22.02,21.94,21.97,355300.0,14.6626,14.6826,14.6292,14.6492,355300.0
2008-01-07 10:30:00,21.96,21.99,21.93,21.94,232200.0,14.6426,14.6626,14.6225,14.6292,232200.0
2008-01-07 10:35:00,21.94,22.04,21.93,21.95,383900.0,14.6292,14.6959,14.6225,14.6359,383900.0
2008-01-07 10:40:00,21.95,22.02,21.92,22.02,274700.0,14.6359,14.6826,14.6159,14.6826,274700.0
2008-01-07 10:45:00,22.01,22.02,21.94,21.96,233500.0,14.6759,14.6826,14.6292,14.6426,233500.0
2008-01-07 10:50:00,21.96,22.01,21.95,22.01,190900.0,14.6426,14.6759,14.6359,14.6759,190900.0
2008-01-07 10:55:00,22.01,22.04,21.98,21.98,271100.0,14.6759,14.6959,14.6559,14.6559,271100.0
2008-01-07 11:00:00,21.98,22.05,21.97,22.01,260800.0,14.6559,14.7026,14.6492,14.6759,260800.0
2008-01-07 11:05:00,22.02,22.1,22.01,22.09,315900.0,14.6826,14.7359,14.6759,14.7292,315900.0
2008-01-07 11:10:00,22.1,22.12,22.04,22.04,199800.0,14.7359,14.7492,14.6959,14.6959,199800.0
2008-01-07 11:15:00,22.04,22.06,21.96,21.99,397200.0,14.6959,14.7092,14.6426,14.6626,397200.0
2008-01-07 11:20:00,21.98,22.03,21.97,22.01,177700.0,14.6559,14.6892,14.6492,14.6759,177700.0
2008-01-07 11:25:00,22.01,22.09,22.0,22.06,166500.0,14.6759,14.7292,14.6692,14.7092,166500.0
2008-01-07 11:30:00,22.05,22.19,22.03,22.15,342300.0,14.7026,14.7959,14.6892,14.7692,342300.0
2008-01-07 11:35:00,22.15,22.18,22.14,22.17,123300.0,14.7692,14.7892,14.7626,14.7826,123300.0
2008-01-07 11:40:00,22.16,22.17,22.13,22.16,128400.0,14.7759,14.7826,14.7559,14.7759,128400.0
2008-01-07 11:45:00,22.16,22.17,22.11,22.11,113500.0,14.7759,14.7826,14.7426,14.7426,113500.0
2008-01-07 11:50:00,22.11,22.15,22.1,22.13,105100.0,14.7426,14.7692,14.7359,14.7559,105100.0
2008-01-07 11:55:00,22.13,22.16,22.11,22.15,117000.0,14.7559,14.7759,14.7426,14.7692,117000.0
2008-01-07 12:00:00,22.15,22.16,22.12,22.14,114000.0,14.7692,14.7759,14.7492,14.7626,114000.0
2008-01-07 12:05:00,22.15,22.16,22.13,22.14,108500.0,14.7692,14.7759,14.7559,14.7626,108500.0
2008-01-07 12:10:00,22.14,22.17,22.12,22.15,219400.0,14.7626,14.7826,14.7492,14.7692,219400.0
2008-01-07 12:15:00,22.15,22.17,22.1,22.14,212100.0,14.7692,14.7826,14.7359,14.7626,212100.0
2008-01-07 12:20:00,22.15,22.22,22.14,22.19,159500.0,14.7692,14.8159,14.7626,14.7959,159500.0
2008-01-07 12:25:00,22.2,22.29,22.19,22.23,145800.0,14.8026,14.8626,14.7959,14.8226,145800.0
2008-01-07 12:30:00,22.23,22.3,22.22,22.3,145900.0,14.8226,14.8693,14.8159,14.8693,145900.0
2008-01-07 12:35:00,22.31,22.33,22.2,22.28,105600.0,14.8759,14.8893,14.8026,14.8559,105600.0
2008-01-07 12:40:00,22.28,22.3,22.22,22.24,112300.0,14.8559,14.8693,14.8159,14.8293,112300.0
2008-01-07 12:45:00,22.24,22.29,22.23,22.29,35300.0,14.8293,14.8626,14.8226,14.8626,35300.0
2008-01-07 12:50:00,22.28,22.37,22.26,22.32,123000.0,14.8559,14.9159,14.8426,14.8826,123000.0
2008-01-07 12:55:00,22.32,22.35,22.29,22.3,48800.0,14.8826,14.9026,14.8626,14.8693,48800.0
2008-01-07 13:00:00,22.3,22.34,22.26,22.26,73300.0,14.8693,14.8959,14.8426,14.8426,73300.0
2008-01-07 13:05:00,22.26,22.29,22.23,22.25,89400.0,14.8426,14.8626,14.8226,14.8359,89400.0
2008-01-07 13:10:00,22.25,22.27,22.18,22.21,117000.0,14.8359,14.8493,14.7892,14.8092,117000.0
2008-01-07 13:15:00,22.21,22.28,22.2,22.25,95000.0,14.8092,14.8559,14.8026,14.8359,95000.0
2008-01-07 13:20:00,22.25,22.27,22.2,22.22,84500.0,14.8359,14.8493,14.8026,14.8159,84500.0
2008-01-07 13:25:00,22.23,22.23,22.13,22.17,105500.0,14.8226,14.8226,14.7559,14.7826,105500.0
2008-01-07 13:30:00,22.17,22.24,22.13,22.2,324300.0,14.7826,14.8293,14.7559,14.8026,324300.0
2008-01-07 13:35:00,22.2,22.22,22.18,22.2,97400.0,14.8026,14.8159,14.7892,14.8026,97400.0
2008-01-07 13:40:00,22.2,22.21,22.13,22.15,88300.0,14.8026,14.8092,14.7559,14.7692,88300.0
2008-01-07 13:45:00,22.15,22.15,22.07,22.13,149900.0,14.7692,14.7692,14.7159,14.7559,149900.0
2008-01-07 13:50:00,22.14,22.14,22.06,22.07,158500.0,14.7626,14.7626,14.7092,14.7159,158500.0
2008-01-07 13:55:00,22.07,22.17,22.07,22.15,120300.0,14.7159,14.7826,14.7159,14.7692,120300.0
2008-01-07 14:00:00,22.14,22.17,22.08,22.09,180000.0,14.7626,14.7826,14.7226,14.7292,180000.0
2008-01-07 14:05:00,22.09,22.13,22.07,22.08,138200.0,14.7292,14.7559,14.7159,14.7226,138200.0
2008-01-07 14:10:00,22.09,22.14,22.08,22.11,115600.0,14.7292,14.7626,14.7226,14.7426,115600.0
2008-01-07 14:15:00,22.11,22.17,22.11,22.15,132600.0,14.7426,14.7826,14.7426,14.7692,132600.0
2008-01-07 14:20:00,22.16,22.25,22.1,22.12,218000.0,14.7759,14.8359,14.7359,14.7492,218000.0
2008-01-07 14:25:00,22.12,22.13,22.05,22.09,141700.0,14.7492,14.7559,14.7026,14.7292,141700.0
2008-01-07 14:30:00,22.1,22.2,22.09,22.18,67600.0,14.7359,14.8026,14.7292,14.7892,67600.0
2008-01-07 14:35:00,22.19,22.2,22.11,22.15,156000.0,14.7959,14.8026,14.7426,14.7692,156000.0
2008-01-07 14:40:00,22.15,22.17,22.08,22.13,127100.0,14.7692,14.7826,14.7226,14.7559,127100.0
2008-01-07 14:45:00,22.13,22.13,22.03,22.03,107000.0,14.7559,14.7559,14.6892,14.6892,107000.0
2008-01-07 14:50:00,22.03,22.06,21.96,21.96,229300.0,14.6892,14.7092,14.6426,14.6426,229300.0
2008-01-07 14:55:00,21.96,22.06,21.95,22.05,201800.0,14.6426,14.7092,14.6359,14.7026,201800.0
2008-01-07 15:00:00,22.05,22.07,22.0,22.0,171300.0,14.7026,14.7159,14.6692,14.6692,171300.0
2008-01-07 15:05:00,22.0,22.02,21.98,22.0,175900.0,14.6692,14.6826,14.6559,14.6692,175900.0
2008-01-07 15:10:00,21.99,22.08,21.96,21.96,238600.0,14.6626,14.7226,14.6426,14.6426,238600.0
2008-01-07 15:15:00,21.96,22.0,21.92,22.0,261600.0,14.6426,14.6692,14.6159,14.6692,261600.0
2008-01-07 15:20:00,22.0,22.02,21.96,21.99,174100.0,14.6692,14.6826,14.6426,14.6626,174100.0
2008-01-07 15:25:00,22.0,22.0,21.92,21.92,145500.0,14.6692,14.6692,14.6159,14.6159,145500.0
2008-01-07 15:30:00,21.93,21.97,21.91,21.95,146800.0,14.6225,14.6492,14.6092,14.6359,146800.0
2008-01-07 15:35:00,21.95,21.97,21.92,21.92,179100.0,14.6359,14.6492,14.6159,14.6159,179100.0
2008-01-07 15:40:00,21.93,22.03,21.91,22.03,396600.0,14.6225,14.6892,14.6092,14.6892,396600.0
2008-01-07 15:45:00,22.03,22.15,22.01,22.14,438800.0,14.6892,14.7692,14.6759,14.7626,438800.0
2008-01-07 15:50:00,22.14,22.26,22.11,22.18,737200.0,14.7626,14.8426,14.7426,14.7892,737200.0
2008-01-07 15:55:00,22.18,22.26,22.14,22.17,1328700.0,14.7892,14.8426,14.7626,14.7826,1328700.0
2008-01-08 09:30:00,22.31,22.57,22.31,22.38,395800.0,14.8759,15.0493,14.8759,14.9226,395800.0
2008-01-08 09:35:00,22.38,22.39,22.24,22.3,120700.0,14.9226,14.9293,14.8293,14.8693,120700.0
2008-01-08 09:40:00,22.32,22.41,22.32,22.38,179800.0,14.8826,14.9426,14.8826,14.9226,179800.0
2008-01-08 09:45:00,22.37,22.45,22.37,22.39,302400.0,14.9159,14.9693,14.9159,14.9293,302400.0
2008-01-08 09:50:00,22.39,22.45,22.37,22.42,231200.0,14.9293,14.9693,14.9159,14.9493,231200.0
2008-01-08 09:55:00,22.43,22.43,22.37,22.38,116800.0,14.9559,14.9559,14.9159,14.9226,116800.0
2008-01-08 10:00:00,22.38,22.44,22.35,22.44,196600.0,14.9226,14.9626,14.9026,14.9626,196600.0
2008-01-08 10:05:00,22.44,22.56,22.43,22.56,127600.0,14.9626,15.0426,14.9559,15.0426,127600.0
2008-01-08 10:10:00,22.56,22.63,22.55,22.62,212000.0,15.0426,15.0893,15.036,15.0826,212000.0
2008-01-08 10:15:00,22.62,22.69,22.6,22.68,279000.0,15.0826,15.1293,15.0693,15.1226,279000.0
2008-01-08 10:20:00,22.67,22.82,22.65,22.82,356000.0,15.116,15.216,15.1026,15.216,356000.0
2008-01-08 10:25:00,22.82,22.87,22.7,22.75,236800.0,15.216,15.2493,15.136,15.1693,236800.0
2008-01-08 10:30:00,22.74,22.82,22.73,22.75,153800.0,15.1626,15.216,15.156,15.1693,153800.0
2008-01-08 10:35:00,22.75,22.76,22.66,22.67,159000.0,15.1693,15.176,15.1093,15.116,159000.0
2008-01-08 10:40:00,22.67,22.69,22.59,22.61,221500.0,15.116,15.1293,15.0626,15.076,221500.0
2008-01-08 10:45:00,22.62,22.75,22.51,22.58,184500.0,15.0826,15.1693,15.0093,15.056,184500.0
2008-01-08 10:50:00,22.58,22.65,22.58,22.63,106300.0,15.056,15.1026,15.056,15.0893,106300.0
2008-01-08 10:55:00,22.64,22.64,22.53,22.54,58800.0,15.096,15.096,15.0226,15.0293,58800.0
2008-01-08 11:00:00,22.54,22.6,22.44,22.48,133100.0,15.0293,15.0693,14.9626,14.9893,133100.0
2008-01-08 11:05:00,22.49,22.55,22.45,22.49,304000.0,14.9959,15.036,14.9693,14.9959,304000.0
2008-01-08 11:10:00,22.49,22.5,22.45,22.45,82100.0,14.9959,15.0026,14.9693,14.9693,82100.0
2008-01-08 11:15:00,22.46,22.49,22.41,22.44,90800.0,14.9759,14.9959,14.9426,14.9626,90800.0
2008-01-08 11:20:00,22.45,22.47,22.44,22.45,54300.0,14.9693,14.9826,14.9626,14.9693,54300.0
2008-01-08 11:25:00,22.45,22.53,22.45,22.5,175600.0,14.9693,15.0226,14.9693,15.0026,175600.0
2008-01-08 11:30:00,22.5,22.51,22.43,22.46,232600.0,15.0026,15.0093,14.9559,14.9759,232600.0
2008-01-08 11:35:00,22.47,22.5,22.45,22.48,426200.0,14.9826,15.0026,14.9693,14.9893,426200.0
2008-01-08 11:40:00,22.49,22.51,22.47,22.48,148200.0,14.9959,15.0093,14.9826,14.9893,148200.0
2008-01-08 11:45:00,22.48,22.55,22.41,22.41,234500.0,14.9893,15.036,14.9426,14.9426,234500.0
2008-01-08 11:50:00,22.41,22.46,22.37,22.4,105100.0,14.9426,14.9759,14.9159,14.9359,105100.0
2008-01-08 11:55:00,22.4,22.53,22.33,22.34,187700.0,14.9359,15.0226,14.8893,14.8959,187700.0
2008-01-08 12:00:00,22.33,22.34,22.21,22.28,202200.0,14.8893,14.8959,14.8092,14.8559,202200.0
2008-01-08 12:05:00,22.29,22.29,22.24,22.26,126500.0,14.8626,14.8626,14.8293,14.8426,126500.0
2008-01-08 12:10:00,22.27,22.28,22.22,22.25,183300.0,14.8493,14.8559,14.8159,14.8359,183300.0
2008-01-08 12:15:00,22.26,22.29,22.19,22.2,159200.0,14.8426,14.8626,14.7959,14.8026,159200.0
2008-01-08 12:20:00,22.19,22.26,22.17,22.23,147600.0,14.7959,14.8426,14.7826,14.8226,147600.0
2008-01-08 12:25:00,22.23,22.26,22.2,22.24,87800.0,14.8226,14.8426,14.8026,14.8293,87800.0
2008-01-08 12:30:00,22.24,22.26,22.18,22.25,91100.0,14.8293,14.8426,14.7892,14.8359,91100.0
2008-01-08 12:35:00,22.25,22.28,22.24,22.25,87400.0,14.8359,14.8559,14.8293,14.8359,87400.0
2008-01-08 12:40:00,22.24,22.25,22.22,22.23,31600.0,14.8293,14.8359,14.8159,14.8226,31600.0
2008-01-08 12:45:00,22.25,22.29,22.24,22.28,71200.0,14.8359,14.8626,14.8293,14.8559,71200.0
2008-01-08 12:50:00,22.28,22.32,22.26,22.27,93200.0,14.8559,14.8826,14.8426,14.8493,93200.0
2008-01-08 12:55:00,22.27,22.27,22.23,22.25,72200.0,14.8493,14.8493,14.8226,14.8359,72200.0
2008-01-08 13:00:00,22.25,22.25,22.16,22.18,80000.0,14.8359,14.8359,14.7759,14.7892,80000.0
2008-01-08 13:05:00,22.18,22.31,22.16,22.31,271200.0,14.7892,14.8759,14.7759,14.8759,271200.0
2008-01-08 13:10:00,22.3,22.33,22.27,22.33,123500.0,14.8693,14.8893,14.8493,14.8893,123500.0
2008-01-08 13:15:00,22.32,22.34,22.27,22.3,114400.0,14.8826,14.8959,14.8493,14.8693,114400.0
2008-01-08 13:20:00,22.3,22.33,22.28,22.31,65500.0,14.8693,14.8893,14.8559,14.8759,65500.0
2008-01-08 13:25:00,22.31,22.32,22.28,22.3,68500.0,14.8759,14.8826,14.8559,14.8693,68500.0
2008-01-08 13:30:00,22.3,22.32,22.25,22.29,59700.0,14.8693,14.8826,14.8359,14.8626,59700.0
2008-01-08 13:35:00,22.28,22.31,22.25,22.25,88100.0,14.8559,14.8759,14.8359,14.8359,88100.0
2008-01-08 13:40:00,22.25,22.3,22.25,22.29,65100.0,14.8359,14.8693,14.8359,14.8626,65100.0
2008-01-08 13:45:00,22.29,22.31,22.26,22.29,76300.0,14.8626,14.8759,14.8426,14.8626,76300.0
2008-01-08 13:50:00,22.29,22.35,22.29,22.35,83900.0,14.8626,14.9026,14.8626,14.9026,83900.0
2008-01-08 13:55:00,22.34,22.36,22.31,22.35,86600.0,14.8959,14.9093,14.8759,14.9026,86600.0
2008-01-08 14:00:00,22.34,22.37,22.32,22.34,114800.0,14.8959,14.9159,14.8826,14.8959,114800.0
2008-01-08 14:05:00,22.34,22.4,22.32,22.4,90500.0,14.8959,14.9359,14.8826,14.9359,90500.0
2008-01-08 14:10:00,22.4,22.41,22.36,22.39,217700.0,14.9359,14.9426,14.9093,14.9293,217700.0
2008-01-08 14:15:00,22.4,22.4,22.36,22.38,84300.0,14.9359,14.9359,14.9093,14.9226,84300.0
2008-01-08 14:20:00,22.39,22.45,22.38,22.44,153200.0,14.9293,14.9693,14.9226,14.9626,153200.0
2008-01-08 14:25:00,22.43,22.45,22.41,22.45,75200.0,14.9559,14.9693,14.9426,14.9693,75200.0
2008-01-08 14:30:00,22.45,22.46,22.37,22.37,94100.0,14.9693,14.9759,14.9159,14.9159,94100.0
2008-01-08 14:35:00,22.37,22.38,22.33,22.35,232800.0,14.9159,14.9226,14.8893,14.9026,232800.0
2008-01-08 14:40:00,22.35,22.36,22.3,22.31,129200.0,14.9026,14.9093,14.8693,14.8759,129200.0
2008-01-08 14:45:00,22.32,22.4,22.2,22.27,261900.0,14.8826,14.9359,14.8026,14.8493,261900.0
2008-01-08 14:50:00,22.27,22.29,22.16,22.17,163000.0,14.8493,14.8626,14.7759,14.7826,163000.0
2008-01-08 14:55:00,22.17,22.2,22.06,22.07,237100.0,14.7826,14.8026,14.7092,14.7159,237100.0
2008-01-08 15:00:00,22.07,22.08,22.0,22.03,216700.0,14.7159,14.7226,14.6692,14.6892,216700.0
2008-01-08 15:05:00,22.03,22.08,22.0,22.0,191900.0,14.6892,14.7226,14.6692,14.6692,191900.0
2008-01-08 15:10:00,22.0,22.01,21.9,21.9,229300.0,14.6692,14.6759,14.6025,14.6025,229300.0
2008-01-08 15:15:00,21.9,21.91,21.82,21.84,347300.0,14.6025,14.6092,14.5492,14.5625,347300.0
2008-01-08 15:20:00,21.84,21.84,21.74,21.75,408200.0,14.5625,14.5625,14.4959,14.5025,408200.0
2008-01-08 15:25:00,21.74,21.81,21.67,21.75,563100.0,14.4959,14.5425,14.4492,14.5025,563100.0
2008-01-08 15:30:00,21.75,21.91,21.74,21.9,413100.0,14.5025,14.6092,14.4959,14.6025,413100.0
2008-01-08 15:35:00,21.9,21.9,21.8,21.9,411400.0,14.6025,14.6025,14.5359,14.6025,411400.0
2008-01-08 15:40:00,21.9,21.91,21.78,21.79,541100.0,14.6025,14.6092,14.5225,14.5292,541100.0
2008-01-08 15:45:00,21.79,21.8,21.69,21.71,493200.0,14.5292,14.5359,14.4625,14.4759,493200.0
2008-01-08 15:50:00,21.71,21.77,21.67,21.7,639400.0,14.4759,14.5159,14.4492,14.4692,639400.0
2008-01-08 15:55:00,21.69,21.72,21.6,21.65,550400.0,14.4625,14.4825,14.4025,14.4358,550400.0
2008-01-09 09:30:00,21.74,21.97,21.66,21.88,348900.0,14.4959,14.6492,14.4425,14.5892,348900.0
2008-01-09 09:35:00,21.87,22.21,21.8,22.21,337000.0,14.5825,14.8092,14.5359,14.8092,337000.0
2008-01-09 09:40:00,22.21,22.24,22.1,22.19,355300.0,14.8092,14.8293,14.7359,14.7959,355300.0
2008-01-09 09:45:00,22.18,22.32,22.15,22.31,623600.0,14.7892,14.8826,14.7692,14.8759,623600.0
2008-01-09 09:50:00,22.3,22.39,22.26,22.35,435500.0,14.8693,14.9293,14.8426,14.9026,435500.0
2008-01-09 09:55:00,22.35,22.37,22.29,22.29,204200.0,14.9026,14.9159,14.8626,14.8626,204200.0
2008-01-09 10:00:00,22.3,22.46,22.25,22.46,371300.0,14.8693,14.9759,14.8359,14.9759,371300.0
2008-01-09 10:05:00,22.46,22.51,22.36,22.41,654000.0,14.9759,15.0093,14.9093,14.9426,654000.0
2008-01-09 10:10:00,22.41,22.48,22.4,22.47,269400.0,14.9426,14.9893,14.9359,14.9826,269400.0
2008-01-09 10:15:00,22.47,22.49,22.36,22.44,269300.0,14.9826,14.9959,14.9093,14.9626,269300.0
2008-01-09 10:20:00,22.45,22.47,22.37,22.37,182400.0,14.9693,14.9826,14.9159,14.9159,182400.0
2008-01-09 10:25:00,22.37,22.37,22.27,22.34,206800.0,14.9159,14.9159,14.8493,14.8959,206800.0
2008-01-09 10:30:00,22.34,22.35,22.28,22.32,207200.0,14.8959,14.9026,14.8559,14.8826,207200.0
2008-01-09 10:35:00,22.32,22.37,22.3,22.37,196300.0,14.8826,14.9159,14.8693,14.9159,196300.0
2008-01-09 10:40:00,22.37,22.47,22.37,22.46,156500.0,14.9159,14.9826,14.9159,14.9759,156500.0
2008-01-09 10:45:00,22.46,22.49,22.45,22.46,128300.0,14.9759,14.9959,14.9693,14.9759,128300.0
2008-01-09 10:50:00,22.46,22.51,22.44,22.5,178500.0,14.9759,15.0093,14.9626,15.0026,178500.0
2008-01-09 10:55:00,22.5,22.57,22.5,22.56,124300.0,15.0026,15.0493,15.0026,15.0426,124300.0
2008-01-09 11:00:00,22.57,22.62,22.55,22.59,198500.0,15.0493,15.0826,15.036,15.0626,198500.0
2008-01-09 11:05:00,22.59,22.6,22.46,22.51,308600.0,15.0626,15.0693,14.9759,15.0093,308600.0
2008-01-09 11:10:00,22.5,22.58,22.49,22.57,290100.0,15.0026,15.056,14.9959,15.0493,290100.0
2008-01-09 11:15:00,22.57,22.58,22.5,22.55,210500.0,15.0493,15.056,15.0026,15.036,210500.0
2008-01-09 11:20:00,22.56,22.61,22.53,22.55,245600.0,15.0426,15.076,15.0226,15.036,245600.0
2008-01-09 11:25:00,22.56,22.6,22.51,22.52,103600.0,15.0426,15.0693,15.0093,15.0159,103600.0
2008-01-09 11:30:00,22.52,22.52,22.4,22.41,131800.0,15.0159,15.0159,14.9359,14.9426,131800.0
2008-01-09 11:35:00,22.41,22.45,22.29,22.38,258800.0,14.9426,14.9693,14.8626,14.9226,258800.0
2008-01-09 11:40:00,22.38,22.39,22.31,22.37,115700.0,14.9226,14.9293,14.8759,14.9159,115700.0
2008-01-09 11:45:00,22.37,22.37,22.24,22.3,138100.0,14.9159,14.9159,14.8293,14.8693,138100.0
2008-01-09 11:50:00,22.31,22.32,22.23,22.32,136300.0,14.8759,14.8826,14.8226,14.8826,136300.0
2008-01-09 11:55:00,22.31,22.43,22.27,22.35,260000.0,14.8759,14.9559,14.8493,14.9026,260000.0
2008-01-09 12:00:00,22.35,22.38,22.26,22.38,210900.0,14.9026,14.9226,14.8426,14.9226,210900.0
2008-01-09 12:05:00,22.37,22.42,22.31,22.38,258000.0,14.9159,14.9493,14.8759,14.9226,258000.0
2008-01-09 12:10:00,22.38,22.38,22.34,22.34,158500.0,14.9226,14.9226,14.8959,14.8959,158500.0
2008-01-09 12:15:00,22.35,22.4,22.29,22.39,124700.0,14.9026,14.9359,14.8626,14.9293,124700.0
2008-01-09 12:20:00,22.39,22.42,22.3,22.39,194000.0,14.9293,14.9493,14.8693,14.9293,194000.0
2008-01-09 12:25:00,22.4,22.49,22.4,22.48,157800.0,14.9359,14.9959,14.9359,14.9893,157800.0
2008-01-09 12:30:00,22.48,22.48,22.44,22.45,147600.0,14.9893,14.9893,14.9626,14.9693,147600.0
2008-01-09 12:35:00,22.44,22.44,22.3,22.35,82000.0,14.9626,14.9626,14.8693,14.9026,82000.0
2008-01-09 12:40:00,22.35,22.36,22.29,22.31,108200.0,14.9026,14.9093,14.8626,14.8759,108200.0
2008-01-09 12:45:00,22.31,22.34,22.3,22.3,88700.0,14.8759,14.8959,14.8693,14.8693,88700.0
2008-01-09 12:50:00,22.31,22.39,22.3,22.35,74600.0,14.8759,14.9293,14.8693,14.9026,74600.0
2008-01-09 12:55:00,22.36,22.36,22.26,22.32,95800.0,14.9093,14.9093,14.8426,14.8826,95800.0
2008-01-09 13:00:00,22.33,22.38,22.27,22.36,105700.0,14.8893,14.9226,14.8493,14.9093,105700.0
2008-01-09 13:05:00,22.37,22.39,22.32,22.34,110200.0,14.9159,14.9293,14.8826,14.8959,110200.0
2008-01-09 13:10:00,22.33,22.37,22.26,22.3,82800.0,14.8893,14.9159,14.8426,14.8693,82800.0
2008-01-09 13:15:00,22.31,22.31,22.18,22.23,111500.0,14.8759,14.8759,14.7892,14.8226,111500.0
2008-01-09 13:20:00,22.24,22.3,22.18,22.19,121900.0,14.8293,14.8693,14.7892,14.7959,121900.0
2008-01-09 13:25:00,22.19,22.21,22.11,22.16,133000.0,14.7959,14.8092,14.7426,14.7759,133000.0
2008-01-09 13:30:00,22.17,22.21,22.11,22.14,197800.0,14.7826,14.8092,14.7426,14.7626,197800.0
2008-01-09 13:35:00,22.15,22.19,22.13,22.16,90600.0,14.7692,14.7959,14.7559,14.7759,90600.0
2008-01-09 13:40:00,22.16,22.18,22.05,22.11,135000.0,14.7759,14.7892,14.7026,14.7426,135000.0
2008-01-09 13:45:00,22.1,22.12,22.04,22.09,152600.0,14.7359,14.7492,14.6959,14.7292,152600.0
2008-01-09 13:50:00,22.09,22.12,22.07,22.11,140400.0,14.7292,14.7492,14.7159,14.7426,140400.0
2008-01-09 13:55:00,22.11,22.2,22.11,22.12,106700.0,14.7426,14.8026,14.7426,14.7492,106700.0
2008-01-09 14:00:00,22.13,22.13,22.09,22.12,104400.0,14.7559,14.7559,14.7292,14.7492,104400.0
2008-01-09 14:05:00,22.12,22.13,22.02,22.03,148900.0,14.7492,14.7559,14.6826,14.6892,148900.0
2008-01-09 14:10:00,22.02,22.1,22.0,22.03,146200.0,14.6826,14.7359,14.6692,14.6892,146200.0
2008-01-09 14:15:00,22.03,22.03,21.99,22.0,169000.0,14.6892,14.6892,14.6626,14.6692,169000.0
2008-01-09 14:20:00,21.99,22.07,21.99,22.04,230300.0,14.6626,14.7159,14.6626,14.6959,230300.0
2008-01-09 14:25:00,22.04,22.06,21.99,22.06,177000.0,14.6959,14.7092,14.6626,14.7092,177000.0
2008-01-09 14:30:00,22.07,22.18,22.05,22.13,187900.0,14.7159,14.7892,14.7026,14.7559,187900.0
2008-01-09 14:35:00,22.13,22.2,22.09,22.18,247100.0,14.7559,14.8026,14.7292,14.7892,247100.0
2008-01-09 14:40:00,22.18,22.21,22.09,22.1,140500.0,14.7892,14.8092,14.7292,14.7359,140500.0
2008-01-09 14:45:00,22.09,22.25,22.07,22.24,172200.0,14.7292,14.8359,14.7159,14.8293,172200.0
2008-01-09 14:50:00,22.24,22.3,22.2,22.22,273400.0,14.8293,14.8693,14.8026,14.8159,273400.0
2008-01-09 14:55:00,22.22,22.27,22.18,22.26,175200.0,14.8159,14.8493,14.7892,14.8426,175200.0
2008-01-09 15:00:00,22.27,22.37,22.27,22.36,267800.0,14.8493,14.9159,14.8493,14.9093,267800.0
2008-01-09 15:05:00,22.36,22.47,22.35,22.43,479900.0,14.9093,14.9826,14.9026,14.9559,479900.0
2008-01-09 15:10:00,22.43,22.45,22.28,22.3,285000.0,14.9559,14.9693,14.8559,14.8693,285000.0
2008-01-09 15:15:00,22.29,22.47,22.28,22.45,178900.0,14.8626,14.9826,14.8559,14.9693,178900.0
2008-01-09 15:20:00,22.46,22.48,22.39,22.46,169800.0,14.9759,14.9893,14.9293,14.9759,169800.0
2008-01-09 15:25:00,22.47,22.5,22.39,22.39,194000.0,14.9826,15.0026,14.9293,14.9293,194000.0
2008-01-09 15:30:00,22.4,22.43,22.33,22.43,199500.0,14.9359,14.9559,14.8893,14.9559,199500.0
2008-01-09 15:35:00,22.44,22.45,22.35,22.38,549900.0,14.9626,14.9693,14.9026,14.9226,549900.0
2008-01-09 15:40:00,22.37,22.44,22.37,22.39,710800.0,14.9159,14.9626,14.9159,14.9293,710800.0
2008-01-09 15:45:00,22.39,22.41,22.35,22.36,415600.0,14.9293,14.9426,14.9026,14.9093,415600.0
2008-01-09 15:50:00,22.36,22.45,22.35,22.4,572200.0,14.9093,14.9693,14.9026,14.9359,572200.0
2008-01-09 15:55:00,22.39,22.48,22.39,22.44,576300.0,14.9293,14.9893,14.9293,14.9626,576300.0
2008-01-10 09:30:00,22.26,22.26,22.1,22.14,226800.0,14.8426,14.8426,14.7359,14.7626,226800.0
2008-01-10 09:35:00,22.15,22.2,22.02,22.03,517700.0,14.7692,14.8026,14.6826,14.6892,517700.0
2008-01-10 09:40:00,22.03,22.05,21.91,21.98,323700.0,14.6892,14.7026,14.6092,14.6559,323700.0
2008-01-10 09:45:00,21.98,22.09,21.96,22.07,339500.0,14.6559,14.7292,14.6426,14.7159,339500.0
2008-01-10 09:50:00,22.09,22.16,22.07,22.08,174500.0,14.7292,14.7759,14.7159,14.7226,174500.0
2008-01-10 09:55:00,22.08,22.11,22.05,22.1,207600.0,14.7226,14.7426,14.7026,14.7359,207600.0
2008-01-10 10:00:00,22.1,22.24,22.09,22.24,164100.0,14.7359,14.8293,14.7292,14.8293,164100.0
2008-01-10 10:05:00,22.24,22.34,22.16,22.34,299400.0,14.8293,14.8959,14.7759,14.8959,299400.0
2008-01-10 10:10:00,22.34,22.35,22.16,22.17,290800.0,14.8959,14.9026,14.7759,14.7826,290800.0
2008-01-10 10:15:00,22.18,22.25,22.13,22.24,196400.0,14.7892,14.8359,14.7559,14.8293,196400.0
2008-01-10 10:20:00,22.23,22.24,22.15,22.19,117200.0,14.8226,14.8293,14.7692,14.7959,117200.0
2008-01-10 10:25:00,22.18,22.2,22.05,22.08,202700.0,14.7892,14.8026,14.7026,14.7226,202700.0
2008-01-10 10:30:00,22.08,22.18,22.05,22.18,188700.0,14.7226,14.7892,14.7026,14.7892,188700.0
2008-01-10 10:35:00,22.18,22.29,22.16,22.25,185800.0,14.7892,14.8626,14.7759,14.8359,185800.0
2008-01-10 10:40:00,22.26,22.27,22.16,22.22,81400.0,14.8426,14.8493,14.7759,14.8159,81400.0
2008-01-10 10:45:00,22.22,22.23,22.16,22.19,94900.0,14.8159,14.8226,14.7759,14.7959,94900.0
2008-01-10 10:50:00,22.2,22.21,22.16,22.19,131400.0,14.8026,14.8092,14.7759,14.7959,131400.0
2008-01-10 10:55:00,22.19,22.3,22.15,22.26,165400.0,14.7959,14.8693,14.7692,14.8426,165400.0
2008-01-10 11:00:00,22.26,22.27,22.15,22.24,195900.0,14.8426,14.8493,14.7692,14.8293,195900.0
2008-01-10 11:05:00,22.24,22.28,22.18,22.28,141200.0,14.8293,14.8559,14.7892,14.8559,141200.0
2008-01-10 11:10:00,22.27,22.34,22.27,22.34,155800.0,14.8493,14.8959,14.8493,14.8959,155800.0
2008-01-10 11:15:00,22.33,22.37,22.28,22.32,132500.0,14.8893,14.9159,14.8559,14.8826,132500.0
2008-01-10 11:20:00,22.31,22.35,22.28,22.3,150900.0,14.8759,14.9026,14.8559,14.8693,150900.0
2008-01-10 11:25:00,22.3,22.36,22.27,22.3,149100.0,14.8693,14.9093,14.8493,14.8693,149100.0
2008-01-10 11:30:00,22.31,22.33,22.28,22.3,57100.0,14.8759,14.8893,14.8559,14.8693,57100.0
2008-01-10 11:35:00,22.3,22.33,22.27,22.27,66300.0,14.8693,14.8893,14.8493,14.8493,66300.0
2008-01-10 11:40:00,22.27,22.32,22.25,22.31,126700.0,14.8493,14.8826,14.8359,14.8759,126700.0
2008-01-10 11:45:00,22.32,22.34,22.29,22.33,75300.0,14.8826,14.8959,14.8626,14.8893,75300.0
2008-01-10 11:50:00,22.33,22.45,22.32,22.43,195900.0,14.8893,14.9693,14.8826,14.9559,195900.0
2008-01-10 11:55:00,22.43,22.46,22.39,22.43,171300.0,14.9559,14.9759,14.9293,14.9559,171300.0
2008-01-10 12:00:00,22.43,22.43,22.36,22.4,90600.0,14.9559,14.9559,14.9093,14.9359,90600.0
2008-01-10 12:05:00,22.4,22.47,22.39,22.46,130700.0,14.9359,14.9826,14.9293,14.9759,130700.0
2008-01-10 12:10:00,22.47,22.5,22.44,22.49,102600.0,14.9826,15.0026,14.9626,14.9959,102600.0
2008-01-10 12:15:00,22.49,22.78,22.49,22.69,539700.0,14.9959,15.1893,14.9959,15.1293,539700.0
2008-01-10 12:20:00,22.69,22.95,22.67,22.84,632800.0,15.1293,15.3027,15.116,15.2293,632800.0
2008-01-10 12:25:00,22.84,22.85,22.52,22.53,343600.0,15.2293,15.236,15.0159,15.0226,343600.0
2008-01-10 12:30:00,22.53,22.65,22.53,22.56,150100.0,15.0226,15.1026,15.0226,15.0426,150100.0
2008-01-10 12:35:00,22.57,22.65,22.56,22.57,116400.0,15.0493,15.1026,15.0426,15.0493,116400.0
2008-01-10 12:40:00,22.56,22.61,22.5,22.59,147800.0,15.0426,15.076,15.0026,15.0626,147800.0
2008-01-10 12:45:00,22.6,22.67,22.52,22.67,185100.0,15.0693,15.116,15.0159,15.116,185100.0
2008-01-10 12:50:00,22.67,22.79,22.66,22.77,167200.0,15.116,15.196,15.1093,15.1826,167200.0
2008-01-10 12:55:00,22.76,22.9,22.75,22.84,239600.0,15.176,15.2693,15.1693,15.2293,239600.0
2008-01-10 13:00:00,22.83,22.95,22.79,22.88,231100.0,15.2227,15.3027,15.196,15.256,231100.0
2008-01-10 13:05:00,22.88,22.9,22.77,22.8,185000.0,15.256,15.2693,15.1826,15.2026,185000.0
2008-01-10 13:10:00,22.8,22.8,22.7,22.79,153500.0,15.2026,15.2026,15.136,15.196,153500.0
2008-01-10 13:15:00,22.79,22.87,22.71,22.85,160500.0,15.196,15.2493,15.1426,15.236,160500.0
2008-01-10 13:20:00,22.85,22.92,22.81,22.82,168900.0,15.236,15.2827,15.2093,15.216,168900.0
2008-01-10 13:25:00,22.82,22.89,22.77,22.8,141100.0,15.216,15.2627,15.1826,15.2026,141100.0
2008-01-10 13:30:00,22.8,22.86,22.69,22.7,165200.0,15.2026,15.2427,15.1293,15.136,165200.0
2008-01-10 13:35:00,22.7,22.72,22.56,22.71,165200.0,15.136,15.1493,15.0426,15.1426,165200.0
2008-01-10 13:40:00,22.71,22.74,22.56,22.74,103700.0,15.1426,15.1626,15.0426,15.1626,103700.0
2008-01-10 13:45:00,22.73,22.74,22.64,22.68,102400.0,15.156,15.1626,15.096,15.1226,102400.0
2008-01-10 13:50:00,22.68,22.7,22.56,22.57,210400.0,15.1226,15.136,15.0426,15.0493,210400.0
2008-01-10 13:55:00,22.57,22.71,22.54,22.71,127000.0,15.0493,15.1426,15.0293,15.1426,127000.0
2008-01-10 14:00:00,22.71,22.76,22.67,22.7,126000.0,15.1426,15.176,15.116,15.136,126000.0
2008-01-10 14:05:00,22.69,22.73,22.57,22.62,87800.0,15.1293,15.156,15.0493,15.0826,87800.0
2008-01-10 14:10:00,22.63,22.67,22.57,22.62,156800.0,15.0893,15.116,15.0493,15.0826,156800.0
2008-01-10 14:15:00,22.63,22.82,22.57,22.79,172800.0,15.0893,15.216,15.0493,15.196,172800.0
2008-01-10 14:20:00,22.8,22.81,22.7,22.74,101000.0,15.2026,15.2093,15.136,15.1626,101000.0
2008-01-10 14:25:00,22.75,22.78,22.7,22.73,113300.0,15.1693,15.1893,15.136,15.156,113300.0
2008-01-10 14:30:00,22.7,22.85,22.7,22.76,119900.0,15.136,15.236,15.136,15.176,119900.0
2008-01-10 14:35:00,22.75,22.92,22.75,22.89,135400.0,15.1693,15.2827,15.1693,15.2627,135400.0
2008-01-10 14:40:00,22.9,22.92,22.84,22.88,96700.0,15.2693,15.2827,15.2293,15.256,96700.0
2008-01-10 14:45:00,22.88,22.91,22.83,22.85,88500.0,15.256,15.276,15.2227,15.236,88500.0
2008-01-10 14:50:00,22.84,22.91,22.84,22.91,76000.0,15.2293,15.276,15.2293,15.276,76000.0
2008-01-10 14:55:00,22.91,22.97,22.91,22.92,94100.0,15.276,15.316,15.276,15.2827,94100.0
2008-01-10 15:00:00,22.92,22.95,22.91,22.94,107000.0,15.2827,15.3027,15.276,15.296,107000.0
2008-01-10 15:05:00,22.94,23.01,22.94,23.01,212700.0,15.296,15.3427,15.296,15.3427,212700.0
2008-01-10 15:10:00,23.01,23.07,23.01,23.07,271100.0,15.3427,15.3827,15.3427,15.3827,271100.0
2008-01-10 15:15:00,23.06,23.07,22.92,22.92,231200.0,15.376,15.3827,15.2827,15.2827,231200.0
2008-01-10 15:20:00,22.92,23.04,22.9,22.96,257500.0,15.2827,15.3627,15.2693,15.3093,257500.0
2008-01-10 15:25:00,22.96,23.07,22.96,23.06,184000.0,15.3093,15.3827,15.3093,15.376,184000.0
2008-01-10 15:30:00,23.06,23.09,23.04,23.08,199800.0,15.376,15.396,15.3627,15.3893,199800.0
2008-01-10 15:35:00,23.07,23.09,23.03,23.08,265100.0,15.3827,15.396,15.356,15.3893,265100.0
2008-01-10 15:40:00,23.08,23.1,23.01,23.01,341800.0,15.3893,15.4027,15.3427,15.3427,341800.0
2008-01-10 15:45:00,23.02,23.04,23.01,23.01,325900.0,15.3493,15.3627,15.3427,15.3427,325900.0
2008-01-10 15:50:00,23.01,23.02,22.95,22.98,514100.0,15.3427,15.3493,15.3027,15.3227,514100.0
2008-01-10 15:55:00,22.99,22.99,22.89,22.94,809200.0,15.3293,15.3293,15.2627,15.296,809200.0
2008-01-11 09:30:00,22.74,22.74,22.51,22.51,226200.0,15.1626,15.1626,15.0093,15.0093,226200.0
2008-01-11 09:35:00,22.52,22.59,22.5,22.58,341600.0,15.0159,15.0626,15.0026,15.056,341600.0
2008-01-11 09:40:00,22.57,22.64,22.47,22.64,321100.0,15.0493,15.096,14.9826,15.096,321100.0
2008-01-11 09:45:00,22.64,22.64,22.51,22.6,255200.0,15.096,15.096,15.0093,15.0693,255200.0
2008-01-11 09:50:00,22.6,22.62,22.46,22.6,263500.0,15.0693,15.0826,14.9759,15.0693,263500.0
2008-01-11 09:55:00,22.6,22.6,22.51,22.53,181900.0,15.0693,15.0693,15.0093,15.0226,181900.0
2008-01-11 10:00:00,22.53,22.6,22.51,22.56,98000.0,15.0226,15.0693,15.0093,15.0426,98000.0
2008-01-11 10:05:00,22.57,22.59,22.54,22.55,93000.0,15.0493,15.0626,15.0293,15.036,93000.0
2008-01-11 10:10:00,22.55,22.7,22.55,22.63,148800.0,15.036,15.136,15.036,15.0893,148800.0
2008-01-11 10:15:00,22.64,22.69,22.6,22.63,133300.0,15.096,15.1293,15.0693,15.0893,133300.0
2008-01-11 10:20:00,22.63,22.67,22.59,22.66,103800.0,15.0893,15.116,15.0626,15.1093,103800.0
2008-01-11 10:25:00,22.67,22.72,22.6,22.67,186800.0,15.116,15.1493,15.0693,15.116,186800.0
2008-01-11 10:30:00,22.66,22.68,22.64,22.67,155600.0,15.1093,15.1226,15.096,15.116,155600.0
2008-01-11 10:35:00,22.67,22.7,22.65,22.68,104600.0,15.116,15.136,15.1026,15.1226,104600.0
2008-01-11 10:40:00,22.69,22.73,22.66,22.71,170700.0,15.1293,15.156,15.1093,15.1426,170700.0
2008-01-11 10:45:00,22.71,22.87,22.71,22.86,194600.0,15.1426,15.2493,15.1426,15.2427,194600.0
2008-01-11 10:50:00,22.86,22.9,22.83,22.9,204000.0,15.2427,15.2693,15.2227,15.2693,204000.0
2008-01-11 10:55:00,22.9,22.9,22.87,22.88,104900.0,15.2693,15.2693,15.2493,15.256,104900.0
2008-01-11 11:00:00,22.88,22.89,22.77,22.81,138500.0,15.256,15.2627,15.1826,15.2093,138500.0
2008-01-11 11:05:00,22.81,22.82,22.69,22.75,156200.0,15.2093,15.216,15.1293,15.1693,156200.0
2008-01-11 11:10:00,22.74,22.77,22.74,22.77,112400.0,15.1626,15.1826,15.1626,15.1826,112400.0
2008-01-11 11:15:00,22.76,22.81,22.74,22.74,114900.0,15.176,15.2093,15.1626,15.1626,114900.0
2008-01-11 11:20:00,22.74,22.79,22.73,22.75,134100.0,15.1626,15.196,15.156,15.1693,134100.0
2008-01-11 11:25:00,22.75,22.79,22.74,22.79,93800.0,15.1693,15.196,15.1626,15.196,93800.0
2008-01-11 11:30:00,22.79,22.85,22.79,22.81,94800.0,15.196,15.236,15.196,15.2093,94800.0
2008-01-11 11:35:00,22.81,22.82,22.72,22.73,71800.0,15.2093,15.216,15.1493,15.156,71800.0
2008-01-11 11:40:00,22.73,22.8,22.72,22.76,81900.0,15.156,15.2026,15.1493,15.176,81900.0
2008-01-11 11:45:00,22.77,22.8,22.75,22.79,72500.0,15.1826,15.2026,15.1693,15.196,72500.0
2008-01-11 11:50:00,22.79,22.82,22.79,22.79,61300.0,15.196,15.216,15.196,15.196,61300.0
2008-01-11 11:55:00,22.79,22.8,22.74,22.79,49700.0,15.196,15.2026,15.1626,15.196,49700.0
2008-01-11 12:00:00,22.78,22.78,22.69,22.74,91800.0,15.1893,15.1893,15.1293,15.1626,91800.0
2008-01-11 12:05:00,22.74,22.77,22.72,22.76,87900.0,15.1626,15.1826,15.1493,15.176,87900.0
2008-01-11 12:10:00,22.75,22.76,22.75,22.75,54500.0,15.1693,15.176,15.1693,15.1693,54500.0
2008-01-11 12:15:00,22.76,22.79,22.69,22.69,134900.0,15.176,15.196,15.1293,15.1293,134900.0
2008-01-11 12:20:00,22.69,22.74,22.6,22.63,107100.0,15.1293,15.1626,15.0693,15.0893,107100.0
2008-01-11 12:25:00,22.62,22.64,22.61,22.62,48100.0,15.0826,15.096,15.076,15.0826,48100.0
2008-01-11 12:30:00,22.62,22.63,22.52,22.55,120700.0,15.0826,15.0893,15.0159,15.036,120700.0
2008-01-11 12:35:00,22.55,22.59,22.54,22.58,56700.0,15.036,15.0626,15.0293,15.056,56700.0
2008-01-11 12:40:00,22.58,22.65,22.58,22.65,110000.0,15.056,15.1026,15.056,15.1026,110000.0
2008-01-11 12:45:00,22.65,22.75,22.63,22.7,232200.0,15.1026,15.1693,15.0893,15.136,232200.0
2008-01-11 12:50:00,22.7,22.74,22.66,22.66,48400.0,15.136,15.1626,15.1093,15.1093,48400.0
2008-01-11 12:55:00,22.66,22.76,22.66,22.76,70500.0,15.1093,15.176,15.1093,15.176,70500.0
2008-01-11 13:00:00,22.76,22.77,22.67,22.69,142900.0,15.176,15.1826,15.116,15.1293,142900.0
2008-01-11 13:05:00,22.69,22.73,22.62,22.69,84100.0,15.1293,15.156,15.0826,15.1293,84100.0
2008-01-11 13:10:00,22.7,22.7,22.63,22.68,62500.0,15.136,15.136,15.0893,15.1226,62500.0
2008-01-11 13:15:00,22.68,22.69,22.59,22.64,111100.0,15.1226,15.1293,15.0626,15.096,111100.0
2008-01-11 13:20:00,22.64,22.66,22.57,22.63,147900.0,15.096,15.1093,15.0493,15.0893,147900.0
2008-01-11 13:25:00,22.62,22.71,22.62,22.71,117700.0,15.0826,15.1426,15.0826,15.1426,117700.0
2008-01-11 13:30:00,22.71,22.74,22.68,22.68,155700.0,15.1426,15.1626,15.1226,15.1226,155700.0
2008-01-11 13:35:00,22.68,22.71,22.6,22.6,124800.0,15.1226,15.1426,15.0693,15.0693,124800.0
2008-01-11 13:40:00,22.6,22.75,22.6,22.61,122600.0,15.0693,15.1693,15.0693,15.076,122600.0
2008-01-11 13:45:00,22.61,22.61,22.57,22.6,149300.0,15.076,15.076,15.0493,15.0693,149300.0
2008-01-11 13:50:00,22.6,22.67,22.59,22.67,113400.0,15.0693,15.116,15.0626,15.116,113400.0
2008-01-11 13:55:00,22.67,22.67,22.6,22.6,77100.0,15.116,15.116,15.0693,15.0693,77100.0
2008-01-11 14:00:00,22.6,22.62,22.6,22.61,69100.0,15.0693,15.0826,15.0693,15.076,69100.0
2008-01-11 14:05:00,22.6,22.63,22.6,22.63,101200.0,15.0693,15.0893,15.0693,15.0893,101200.0
2008-01-11 14:10:00,22.62,22.65,22.61,22.64,82800.0,15.0826,15.1026,15.076,15.096,82800.0
2008-01-11 14:15:00,22.63,22.73,22.63,22.69,108300.0,15.0893,15.156,15.0893,15.1293,108300.0
2008-01-11 14:20:00,22.69,22.69,22.64,22.64,74800.0,15.1293,15.1293,15.096,15.096,74800.0
2008-01-11 14:25:00,22.64,22.66,22.62,22.63,69200.0,15.096,15.1093,15.0826,15.0893,69200.0
2008-01-11 14:30:00,22.62,22.62,22.58,22.59,102400.0,15.0826,15.0826,15.056,15.0626,102400.0
2008-01-11 14:35:00,22.59,22.6,22.58,22.59,50700.0,15.0626,15.0693,15.056,15.0626,50700.0
2008-01-11 14:40:00,22.58,22.63,22.58,22.63,126200.0,15.056,15.0893,15.056,15.0893,126200.0
2008-01-11 14:45:00,22.64,22.64,22.55,22.55,217200.0,15.096,15.096,15.036,15.036,217200.0
2008-01-11 14:50:00,22.55,22.58,22.54,22.55,204400.0,15.036,15.056,15.0293,15.036,204400.0
2008-01-11 14:55:00,22.54,22.58,22.5,22.57,285600.0,15.0293,15.056,15.0026,15.0493,285600.0
2008-01-11 15:00:00,22.56,22.57,22.5,22.51,95300.0,15.0426,15.0493,15.0026,15.0093,95300.0
2008-01-11 15:05:00,22.52,22.58,22.5,22.51,156800.0,15.0159,15.056,15.0026,15.0093,156800.0
2008-01-11 15:10:00,22.51,22.54,22.47,22.5,203400.0,15.0093,15.0293,14.9826,15.0026,203400.0
2008-01-11 15:15:00,22.5,22.53,22.46,22.47,177600.0,15.0026,15.0226,14.9759,14.9826,177600.0
2008-01-11 15:20:00,22.46,22.52,22.41,22.46,194900.0,14.9759,15.0159,14.9426,14.9759,194900.0
2008-01-11 15:25:00,22.46,22.6,22.46,22.54,158700.0,14.9759,15.0693,14.9759,15.0293,158700.0
2008-01-11 15:30:00,22.54,22.58,22.48,22.55,179800.0,15.0293,15.056,14.9893,15.036,179800.0
2008-01-11 15:35:00,22.55,22.64,22.54,22.63,100700.0,15.036,15.096,15.0293,15.0893,100700.0
2008-01-11 15:40:00,22.64,22.65,22.55,22.57,292400.0,15.096,15.1026,15.036,15.0493,292400.0
2008-01-11 15:45:00,22.58,22.64,22.55,22.64,147000.0,15.056,15.096,15.036,15.096,147000.0
2008-01-11 15:50:00,22.63,22.68,22.61,22.63,269400.0,15.0893,15.1226,15.076,15.0893,269400.0
2008-01-11 15:55:00,22.63,22.63,22.55,22.56,324700.0,15.0893,15.0893,15.036,15.0426,324700.0
2008-01-14 09:30:00,23.06,23.19,23.0,23.03,315100.0,15.376,15.4627,15.336,15.356,315100.0
2008-01-14 09:35:00,23.03,23.06,22.91,22.91,136000.0,15.356,15.376,15.276,15.276,136000.0
2008-01-14 09:40:00,22.91,23.0,22.84,22.84,179800.0,15.276,15.336,15.2293,15.2293,179800.0
2008-01-14 09:45:00,22.84,22.94,22.81,22.92,132500.0,15.2293,15.296,15.2093,15.2827,132500.0
2008-01-14 09:50:00,22.92,22.93,22.77,22.78,95500.0,15.2827,15.2893,15.1826,15.1893,95500.0
2008-01-14 09:55:00,22.78,22.94,22.78,22.9,115500.0,15.1893,15.296,15.1893,15.2693,115500.0
2008-01-14 10:00:00,22.91,22.94,22.83,22.94,83500.0,15.276,15.296,15.2227,15.296,83500.0
2008-01-14 10:05:00,22.95,22.97,22.88,22.96,130900.0,15.3027,15.316,15.256,15.3093,130900.0
2008-01-14 10:10:00,22.96,23.0,22.95,22.97,175100.0,15.3093,15.336,15.3027,15.316,175100.0
2008-01-14 10:15:00,22.97,23.0,22.95,22.98,83400.0,15.316,15.336,15.3027,15.3227,83400.0
2008-01-14 10:20:00,22.98,23.1,22.98,23.03,250700.0,15.3227,15.4027,15.3227,15.356,250700.0
2008-01-14 10:25:00,23.03,23.04,22.99,23.0,128500.0,15.356,15.3627,15.3293,15.336,128500.0
2008-01-14 10:30:00,23.0,23.06,22.99,23.0,143300.0,15.336,15.376,15.3293,15.336,143300.0
2008-01-14 10:35:00,23.0,23.0,22.87,22.87,130500.0,15.336,15.336,15.2493,15.2493,130500.0
2008-01-14 10:40:00,22.87,22.89,22.79,22.85,141100.0,15.2493,15.2627,15.196,15.236,141100.0
2008-01-14 10:45:00,22.84,22.96,22.84,22.96,80500.0,15.2293,15.3093,15.2293,15.3093,80500.0
2008-01-14 10:50:00,22.96,22.99,22.95,22.97,78700.0,15.3093,15.3293,15.3027,15.316,78700.0
2008-01-14 10:55:00,22.97,23.05,22.96,23.04,66900.0,15.316,15.3693,15.3093,15.3627,66900.0
2008-01-14 11:00:00,23.05,23.07,23.04,23.04,125700.0,15.3693,15.3827,15.3627,15.3627,125700.0
2008-01-14 11:05:00,23.04,23.1,23.03,23.08,130300.0,15.3627,15.4027,15.356,15.3893,130300.0
2008-01-14 11:10:00,23.09,23.12,23.07,23.1,165100.0,15.396,15.416,15.3827,15.4027,165100.0
2008-01-14 11:15:00,23.1,23.15,23.07,23.07,113800.0,15.4027,15.436,15.3827,15.3827,113800.0
2008-01-14 11:20:00,23.07,23.08,23.04,23.06,64800.0,15.3827,15.3893,15.3627,15.376,64800.0
2008-01-14 11:25:00,23.06,23.11,23.05,23.1,66900.0,15.376,15.4094,15.3693,15.4027,66900.0
2008-01-14 11:30:00,23.09,23.09,23.01,23.03,61400.0,15.396,15.396,15.3427,15.356,61400.0
2008-01-14 11:35:00,23.03,23.03,22.95,22.96,59900.0,15.356,15.356,15.3027,15.3093,59900.0
2008-01-14 11:40:00,22.96,23.01,22.95,22.97,90700.0,15.3093,15.3427,15.3027,15.316,90700.0
2008-01-14 11:45:00,22.98,23.03,22.95,22.98,132900.0,15.3227,15.356,15.3027,15.3227,132900.0
2008-01-14 11:50:00,22.98,23.03,22.97,23.03,108300.0,15.3227,15.356,15.316,15.356,108300.0
2008-01-14 11:55:00,23.03,23.07,23.02,23.04,40900.0,15.356,15.3827,15.3493,15.3627,40900.0
2008-01-14 12:00:00,23.05,23.07,23.03,23.04,127100.0,15.3693,15.3827,15.356,15.3627,127100.0
2008-01-14 12:05:00,23.03,23.05,23.03,23.04,40500.0,15.356,15.3693,15.356,15.3627,40500.0
2008-01-14 12:10:00,23.04,23.05,22.99,22.99,78100.0,15.3627,15.3693,15.3293,15.3293,78100.0
2008-01-14 12:15:00,22.99,23.02,22.97,23.0,50600.0,15.3293,15.3493,15.316,15.336,50600.0
2008-01-14 12:20:00,23.0,23.0,22.94,22.95,35300.0,15.336,15.336,15.296,15.3027,35300.0
2008-01-14 12:25:00,22.95,23.0,22.95,22.95,51500.0,15.3027,15.336,15.3027,15.3027,51500.0
2008-01-14 12:30:00,22.95,22.96,22.93,22.95,67300.0,15.3027,15.3093,15.2893,15.3027,67300.0
2008-01-14 12:35:00,22.95,22.95,22.93,22.93,47100.0,15.3027,15.3027,15.2893,15.2893,47100.0
2008-01-14 12:40:00,22.93,22.94,22.89,22.89,54600.0,15.2893,15.296,15.2627,15.2627,54600.0
2008-01-14 12:45:00,22.88,22.95,22.88,22.94,40400.0,15.256,15.3027,15.256,15.296,40400.0
2008-01-14 12:50:00,22.94,22.98,22.89,22.98,56700.0,15.296,15.3227,15.2627,15.3227,56700.0
2008-01-14 12:55:00,22.97,23.0,22.94,22.95,43400.0,15.316,15.336,15.296,15.3027,43400.0
2008-01-14 13:00:00,22.95,22.99,22.95,22.98,60200.0,15.3027,15.3293,15.3027,15.3227,60200.0
2008-01-14 13:05:00,22.98,23.02,22.96,23.02,58900.0,15.3227,15.3493,15.3093,15.3493,58900.0
2008-01-14 13:10:00,23.02,23.02,22.9,22.96,153800.0,15.3493,15.3493,15.2693,15.3093,153800.0
2008-01-14 13:15:00,22.95,23.02,22.94,22.98,99700.0,15.3027,15.3493,15.296,15.3227,99700.0
2008-01-14 13:20:00,22.99,23.05,22.99,23.01,45200.0,15.3293,15.3693,15.3293,15.3427,45200.0
2008-01-14 13:25:00,23.02,23.04,22.94,22.96,53700.0,15.3493,15.3627,15.296,15.3093,53700.0
2008-01-14 13:30:00,22.96,22.97,22.94,22.97,141200.0,15.3093,15.316,15.296,15.316,141200.0
2008-01-14 13:35:00,22.97,23.05,22.96,23.04,105400.0,15.316,15.3693,15.3093,15.3627,105400.0
2008-01-14 13:40:00,23.04,23.08,23.02,23.07,77400.0,15.3627,15.3893,15.3493,15.3827,77400.0
2008-01-14 13:45:00,23.07,23.08,23.05,23.05,35700.0,15.3827,15.3893,15.3693,15.3693,35700.0
2008-01-14 13:50:00,23.05,23.1,23.05,23.09,37500.0,15.3693,15.4027,15.3693,15.396,37500.0
2008-01-14 13:55:00,23.09,23.15,23.08,23.12,75300.0,15.396,15.436,15.3893,15.416,75300.0
2008-01-14 14:00:00,23.13,23.13,23.07,23.09,45700.0,15.4227,15.4227,15.3827,15.396,45700.0
2008-01-14 14:05:00,23.1,23.1,23.05,23.07,64500.0,15.4027,15.4027,15.3693,15.3827,64500.0
2008-01-14 14:10:00,23.07,23.07,23.04,23.06,71800.0,15.3827,15.3827,15.3627,15.376,71800.0
2008-01-14 14:15:00,23.05,23.06,23.03,23.05,66300.0,15.3693,15.376,15.356,15.3693,66300.0
2008-01-14 14:20:00,23.05,23.1,23.03,23.08,150500.0,15.3693,15.4027,15.356,15.3893,150500.0
2008-01-14 14:25:00,23.08,23.1,23.07,23.1,31000.0,15.3893,15.4027,15.3827,15.4027,31000.0
2008-01-14 14:30:00,23.1,23.14,23.09,23.13,115100.0,15.4027,15.4294,15.396,15.4227,115100.0
2008-01-14 14:35:00,23.12,23.16,23.12,23.15,74600.0,15.416,15.4427,15.416,15.436,74600.0
2008-01-14 14:40:00,23.14,23.16,23.12,23.16,111300.0,15.4294,15.4427,15.416,15.4427,111300.0
2008-01-14 14:45:00,23.16,23.16,23.14,23.16,51900.0,15.4427,15.4427,15.4294,15.4427,51900.0
2008-01-14 14:50:00,23.16,23.17,23.09,23.14,103000.0,15.4427,15.4494,15.396,15.4294,103000.0
2008-01-14 14:55:00,23.14,23.19,23.12,23.17,82600.0,15.4294,15.4627,15.416,15.4494,82600.0
2008-01-14 15:00:00,23.18,23.2,23.16,23.17,88800.0,15.456,15.4694,15.4427,15.4494,88800.0
2008-01-14 15:05:00,23.17,23.2,23.16,23.17,68900.0,15.4494,15.4694,15.4427,15.4494,68900.0
2008-01-14 15:10:00,23.16,23.2,23.12,23.13,122700.0,15.4427,15.4694,15.416,15.4227,122700.0
2008-01-14 15:15:00,23.13,23.17,23.11,23.14,105500.0,15.4227,15.4494,15.4094,15.4294,105500.0
2008-01-14 15:20:00,23.14,23.16,23.12,23.16,157900.0,15.4294,15.4427,15.416,15.4427,157900.0
2008-01-14 15:25:00,23.16,23.26,23.16,23.26,253800.0,15.4427,15.5094,15.4427,15.5094,253800.0
2008-01-14 15:30:00,23.26,23.26,23.19,23.24,146400.0,15.5094,15.5094,15.4627,15.496,146400.0
2008-01-14 15:35:00,23.24,23.26,23.23,23.25,195500.0,15.496,15.5094,15.4894,15.5027,195500.0
2008-01-14 15:40:00,23.26,23.41,23.25,23.4,390500.0,15.5094,15.6094,15.5027,15.6027,390500.0
2008-01-14 15:45:00,23.4,23.41,23.31,23.31,340300.0,15.6027,15.6094,15.5427,15.5427,340300.0
2008-01-14 15:50:00,23.32,23.35,23.23,23.24,444700.0,15.5494,15.5694,15.4894,15.496,444700.0
2008-01-14 15:55:00,23.25,23.26,23.19,23.26,483500.0,15.5027,15.5094,15.4627,15.5094,483500.0
2008-01-15 09:30:00,23.01,23.36,23.0,23.36,221400.0,15.3427,15.576,15.336,15.576,221400.0
2008-01-15 09:35:00,23.35,23.7,23.31,23.68,466100.0,15.5694,15.8028,15.5427,15.7894,466100.0
2008-01-15 09:40:00,23.68,23.69,23.49,23.51,257100.0,15.7894,15.7961,15.6627,15.6761,257100.0
2008-01-15 09:45:00,23.51,23.72,23.49,23.55,264600.0,15.6761,15.8161,15.6627,15.7027,264600.0
2008-01-15 09:50:00,23.55,23.65,23.54,23.62,265400.0,15.7027,15.7694,15.6961,15.7494,265400.0
2008-01-15 09:55:00,23.61,23.65,23.56,23.58,264900.0,15.7427,15.7694,15.7094,15.7227,264900.0
2008-01-15 10:00:00,23.57,23.63,23.39,23.41,231900.0,15.7161,15.7561,15.5961,15.6094,231900.0
2008-01-15 10:05:00,23.41,23.44,23.3,23.35,219300.0,15.6094,15.6294,15.536,15.5694,219300.0
2008-01-15 10:10:00,23.35,23.44,23.35,23.41,167700.0,15.5694,15.6294,15.5694,15.6094,167700.0
2008-01-15 10:15:00,23.4,23.54,23.4,23.52,239700.0,15.6027,15.6961,15.6027,15.6827,239700.0
2008-01-15 10:20:00,23.51,23.58,23.43,23.54,233000.0,15.6761,15.7227,15.6227,15.6961,233000.0
2008-01-15 10:25:00,23.55,23.66,23.44,23.54,373700.0,15.7027,15.7761,15.6294,15.6961,373700.0
2008-01-15 10:30:00,23.54,23.55,23.42,23.45,291300.0,15.6961,15.7027,15.6161,15.6361,291300.0
2008-01-15 10:35:00,23.46,23.47,23.22,23.26,415000.0,15.6427,15.6494,15.4827,15.5094,415000.0
2008-01-15 10:40:00,23.26,23.26,23.11,23.16,386700.0,15.5094,15.5094,15.4094,15.4427,386700.0
2008-01-15 10:45:00,23.16,23.31,23.14,23.26,180100.0,15.4427,15.5427,15.4294,15.5094,180100.0
2008-01-15 10:50:00,23.27,23.35,23.23,23.3,282600.0,15.516,15.5694,15.4894,15.536,282600.0
2008-01-15 10:55:00,23.31,23.39,23.2,23.23,245300.0,15.5427,15.5961,15.4694,15.4894,245300.0
2008-01-15 11:00:00,23.22,23.26,23.2,23.26,107900.0,15.4827,15.5094,15.4694,15.5094,107900.0
2008-01-15 11:05:00,23.25,23.35,23.25,23.3,117700.0,15.5027,15.5694,15.5027,15.536,117700.0
2008-01-15 11:10:00,23.3,23.39,23.29,23.34,147700.0,15.536,15.5961,15.5294,15.5627,147700.0
2008-01-15 11:15:00,23.35,23.35,23.29,23.32,128300.0,15.5694,15.5694,15.5294,15.5494,128300.0
2008-01-15 11:20:00,23.33,23.35,23.3,23.32,161000.0,15.556,15.5694,15.536,15.5494,161000.0
2008-01-15 11:25:00,23.32,23.37,23.32,23.35,108400.0,15.5494,15.5827,15.5494,15.5694,108400.0
2008-01-15 11:30:00,23.36,23.36,23.3,23.33,134900.0,15.576,15.576,15.536,15.556,134900.0
2008-01-15 11:35:00,23.34,23.39,23.33,23.37,100200.0,15.5627,15.5961,15.556,15.5827,100200.0
2008-01-15 11:40:00,23.37,23.38,23.28,23.32,92600.0,15.5827,15.5894,15.5227,15.5494,92600.0
2008-01-15 11:45:00,23.32,23.33,23.21,23.22,165300.0,15.5494,15.556,15.476,15.4827,165300.0
2008-01-15 11:50:00,23.23,23.26,23.18,23.21,127600.0,15.4894,15.5094,15.456,15.476,127600.0
2008-01-15 11:55:00,23.21,23.26,23.2,23.25,76500.0,15.476,15.5094,15.4694,15.5027,76500.0
2008-01-15 12:00:00,23.25,23.33,23.25,23.33,98800.0,15.5027,15.556,15.5027,15.556,98800.0
2008-01-15 12:05:00,23.33,23.43,23.28,23.41,176100.0,15.556,15.6227,15.5227,15.6094,176100.0
2008-01-15 12:10:00,23.41,23.41,23.32,23.38,89500.0,15.6094,15.6094,15.5494,15.5894,89500.0
2008-01-15 12:15:00,23.38,23.4,23.34,23.34,70300.0,15.5894,15.6027,15.5627,15.5627,70300.0
2008-01-15 12:20:00,23.33,23.38,23.29,23.35,147300.0,15.556,15.5894,15.5294,15.5694,147300.0
2008-01-15 12:25:00,23.35,23.36,23.32,23.36,108200.0,15.5694,15.576,15.5494,15.576,108200.0
2008-01-15 12:30:00,23.36,23.38,23.28,23.28,289800.0,15.576,15.5894,15.5227,15.5227,289800.0
2008-01-15 12:35:00,23.28,23.29,23.24,23.24,142800.0,15.5227,15.5294,15.496,15.496,142800.0
2008-01-15 12:40:00,23.23,23.28,23.2,23.21,235000.0,15.4894,15.5227,15.4694,15.476,235000.0
2008-01-15 12:45:00,23.22,23.27,23.17,23.18,152300.0,15.4827,15.516,15.4494,15.456,152300.0
2008-01-15 12:50:00,23.19,23.22,23.15,23.15,157000.0,15.4627,15.4827,15.436,15.436,157000.0
2008-01-15 12:55:00,23.16,23.16,23.1,23.15,157600.0,15.4427,15.4427,15.4027,15.436,157600.0
2008-01-15 13:00:00,23.15,23.23,23.15,23.23,71100.0,15.436,15.4894,15.436,15.4894,71100.0
2008-01-15 13:05:00,23.23,23.3,23.21,23.27,107900.0,15.4894,15.536,15.476,15.516,107900.0
2008-01-15 13:10:00,23.27,23.28,23.22,23.24,112300.0,15.516,15.5227,15.4827,15.496,112300.0
2008-01-15 13:15:00,23.24,23.26,23.23,23.26,88600.0,15.496,15.5094,15.4894,15.5094,88600.0
2008-01-15 13:20:00,23.26,23.26,23.15,23.18,82000.0,15.5094,15.5094,15.436,15.456,82000.0
2008-01-15 13:25:00,23.18,23.19,23.15,23.15,39000.0,15.456,15.4627,15.436,15.436,39000.0
2008-01-15 13:30:00,23.16,23.16,23.13,23.14,46300.0,15.4427,15.4427,15.4227,15.4294,46300.0
2008-01-15 13:35:00,23.14,23.17,23.13,23.15,51200.0,15.4294,15.4494,15.4227,15.436,51200.0
2008-01-15 13:40:00,23.15,23.17,23.13,23.16,51200.0,15.436,15.4494,15.4227,15.4427,51200.0
2008-01-15 13:45:00,23.15,23.15,23.1,23.14,68800.0,15.436,15.436,15.4027,15.4294,68800.0
2008-01-15 13:50:00,23.14,23.14,23.03,23.03,165500.0,15.4294,15.4294,15.356,15.356,165500.0
2008-01-15 13:55:00,23.04,23.06,23.01,23.02,124900.0,15.3627,15.376,15.3427,15.3493,124900.0
2008-01-15 14:00:00,23.02,23.08,23.02,23.02,127300.0,15.3493,15.3893,15.3493,15.3493,127300.0
2008-01-15 14:05:00,23.03,23.3,23.02,23.08,160500.0,15.356,15.536,15.3493,15.3893,160500.0
2008-01-15 14:10:00,23.08,23.21,23.07,23.2,156400.0,15.3893,15.476,15.3827,15.4694,156400.0
2008-01-15 14:15:00,23.2,23.21,23.11,23.15,128900.0,15.4694,15.476,15.4094,15.436,128900.0
2008-01-15 14:20:00,23.14,23.14,23.07,23.09,79500.0,15.4294,15.4294,15.3827,15.396,79500.0
2008-01-15 14:25:00,23.1,23.12,23.04,23.12,127500.0,15.4027,15.416,15.3627,15.416,127500.0
2008-01-15 14:30:00,23.12,23.12,23.04,23.04,87500.0,15.416,15.416,15.3627,15.3627,87500.0
2008-01-15 14:35:00,23.04,23.05,23.0,23.05,132000.0,15.3627,15.3693,15.336,15.3693,132000.0
2008-01-15 14:40:00,23.05,23.11,23.04,23.09,133700.0,15.3693,15.4094,15.3627,15.396,133700.0
2008-01-15 14:45:00,23.11,23.11,23.02,23.02,64500.0,15.4094,15.4094,15.3493,15.3493,64500.0
2008-01-15 14:50:00,23.03,23.07,23.0,23.02,87900.0,15.356,15.3827,15.336,15.3493,87900.0
2008-01-15 14:55:00,23.03,23.06,22.99,23.0,198400.0,15.356,15.376,15.3293,15.336,198400.0
2008-01-15 15:00:00,23.01,23.01,22.92,22.94,331100.0,15.3427,15.3427,15.2827,15.296,331100.0
2008-01-15 15:05:00,22.94,22.96,22.92,22.95,185400.0,15.296,15.3093,15.2827,15.3027,185400.0
2008-01-15 15:10:00,22.94,23.01,22.9,22.95,308700.0,15.296,15.3427,15.2693,15.3027,308700.0
2008-01-15 15:15:00,22.96,22.96,22.9,22.91,154700.0,15.3093,15.3093,15.2693,15.276,154700.0
2008-01-15 15:20:00,22.91,23.02,22.89,23.0,130400.0,15.276,15.3493,15.2627,15.336,130400.0
2008-01-15 15:25:00,23.0,23.18,23.0,23.16,179900.0,15.336,15.456,15.336,15.4427,179900.0
2008-01-15 15:30:00,23.16,23.25,23.12,23.25,211900.0,15.4427,15.5027,15.416,15.5027,211900.0
2008-01-15 15:35:00,23.25,23.35,23.21,23.24,377800.0,15.5027,15.5694,15.476,15.496,377800.0
2008-01-15 15:40:00,23.24,23.31,23.2,23.3,406100.0,15.496,15.5427,15.4694,15.536,406100.0
2008-01-15 15:45:00,23.29,23.3,23.25,23.3,327400.0,15.5294,15.536,15.5027,15.536,327400.0
2008-01-15 15:50:00,23.3,23.3,23.16,23.16,331900.0,15.536,15.536,15.4427,15.4427,331900.0
2008-01-15 15:55:00,23.16,23.16,23.1,23.11,452100.0,15.4427,15.4427,15.4027,15.4094,452100.0
2008-01-16 09:30:00,22.83,22.9,22.78,22.86,259800.0,15.2227,15.2693,15.1893,15.2427,259800.0
2008-01-16 09:35:00,22.86,22.94,22.83,22.86,170900.0,15.2427,15.296,15.2227,15.2427,170900.0
2008-01-16 09:40:00,22.86,23.07,22.86,22.9,1157000.0,15.2427,15.3827,15.2427,15.2693,1157000.0
2008-01-16 09:45:00,22.89,23.0,22.89,22.91,204300.0,15.2627,15.336,15.2627,15.276,204300.0
2008-01-16 09:50:00,22.89,22.9,22.71,22.71,224100.0,15.2627,15.2693,15.1426,15.1426,224100.0
2008-01-16 09:55:00,22.71,22.76,22.67,22.7,258200.0,15.1426,15.176,15.116,15.136,258200.0
2008-01-16 10:00:00,22.7,22.85,22.69,22.81,194400.0,15.136,15.236,15.1293,15.2093,194400.0
2008-01-16 10:05:00,22.81,22.88,22.68,22.69,213200.0,15.2093,15.256,15.1226,15.1293,213200.0
2008-01-16 10:10:00,22.7,22.75,22.56,22.56,258100.0,15.136,15.1693,15.0426,15.0426,258100.0
2008-01-16 10:15:00,22.56,22.7,22.52,22.66,196800.0,15.0426,15.136,15.0159,15.1093,196800.0
2008-01-16 10:20:00,22.65,22.69,22.55,22.67,196400.0,15.1026,15.1293,15.036,15.116,196400.0
2008-01-16 10:25:00,22.67,22.72,22.56,22.59,130500.0,15.116,15.1493,15.0426,15.0626,130500.0
2008-01-16 10:30:00,22.6,22.71,22.59,22.7,153900.0,15.0693,15.1426,15.0626,15.136,153900.0
2008-01-16 10:35:00,22.7,22.71,22.54,22.54,171000.0,15.136,15.1426,15.0293,15.0293,171000.0
2008-01-16 10:40:00,22.54,22.55,22.42,22.49,416100.0,15.0293,15.036,14.9493,14.9959,416100.0
2008-01-16 10:45:00,22.49,22.5,22.4,22.43,214700.0,14.9959,15.0026,14.9359,14.9559,214700.0
2008-01-16 10:50:00,22.43,22.45,22.35,22.37,158700.0,14.9559,14.9693,14.9026,14.9159,158700.0
2008-01-16 10:55:00,22.38,22.43,22.29,22.29,454300.0,14.9226,14.9559,14.8626,14.8626,454300.0
2008-01-16 11:00:00,22.3,22.37,22.24,22.33,240900.0,14.8693,14.9159,14.8293,14.8893,240900.0
2008-01-16 11:05:00,22.33,22.45,22.32,22.42,172400.0,14.8893,14.9693,14.8826,14.9493,172400.0
2008-01-16 11:10:00,22.4,22.48,22.37,22.41,237500.0,14.9359,14.9893,14.9159,14.9426,237500.0
2008-01-16 11:15:00,22.41,22.48,22.34,22.46,124700.0,14.9426,14.9893,14.8959,14.9759,124700.0
2008-01-16 11:20:00,22.47,22.67,22.46,22.62,202100.0,14.9826,15.116,14.9759,15.0826,202100.0
2008-01-16 11:25:00,22.63,22.69,22.58,22.66,294200.0,15.0893,15.1293,15.056,15.1093,294200.0
2008-01-16 11:30:00,22.66,22.66,22.62,22.63,152300.0,15.1093,15.1093,15.0826,15.0893,152300.0
2008-01-16 11:35:00,22.63,22.64,22.45,22.45,234000.0,15.0893,15.096,14.9693,14.9693,234000.0
2008-01-16 11:40:00,22.45,22.48,22.41,22.46,142100.0,14.9693,14.9893,14.9426,14.9759,142100.0
2008-01-16 11:45:00,22.46,22.63,22.46,22.63,115900.0,14.9759,15.0893,14.9759,15.0893,115900.0
2008-01-16 11:50:00,22.63,22.85,22.62,22.83,220400.0,15.0893,15.236,15.0826,15.2227,220400.0
2008-01-16 11:55:00,22.83,22.84,22.7,22.7,188200.0,15.2227,15.2293,15.136,15.136,188200.0
2008-01-16 12:00:00,22.71,22.75,22.68,22.7,238300.0,15.1426,15.1693,15.1226,15.136,238300.0
2008-01-16 12:05:00,22.71,22.77,22.68,22.69,194400.0,15.1426,15.1826,15.1226,15.1293,194400.0
2008-01-16 12:10:00,22.7,22.7,22.56,22.58,156000.0,15.136,15.136,15.0426,15.056,156000.0
2008-01-16 12:15:00,22.58,22.6,22.51,22.58,120400.0,15.056,15.0693,15.0093,15.056,120400.0
2008-01-16 12:20:00,22.58,22.6,22.51,22.56,74300.0,15.056,15.0693,15.0093,15.0426,74300.0
2008-01-16 12:25:00,22.56,22.56,22.45,22.53,222000.0,15.0426,15.0426,14.9693,15.0226,222000.0
2008-01-16 12:30:00,22.54,22.61,22.51,22.56,151500.0,15.0293,15.076,15.0093,15.0426,151500.0
2008-01-16 12:35:00,22.56,22.58,22.46,22.58,196100.0,15.0426,15.056,14.9759,15.056,196100.0
2008-01-16 12:40:00,22.58,22.66,22.53,22.65,130600.0,15.056,15.1093,15.0226,15.1026,130600.0
2008-01-16 12:45:00,22.66,22.67,22.6,22.62,107200.0,15.1093,15.116,15.0693,15.0826,107200.0
2008-01-16 12:50:00,22.61,22.66,22.56,22.56,113000.0,15.076,15.1093,15.0426,15.0426,113000.0
2008-01-16 12:55:00,22.56,22.56,22.42,22.42,298700.0,15.0426,15.0426,14.9493,14.9493,298700.0
2008-01-16 13:00:00,22.42,22.43,22.36,22.4,247300.0,14.9493,14.9559,14.9093,14.9359,247300.0
2008-01-16 13:05:00,22.4,22.41,22.35,22.36,192200.0,14.9359,14.9426,14.9026,14.9093,192200.0
2008-01-16 13:10:00,22.35,22.39,22.28,22.29,180100.0,14.9026,14.9293,14.8559,14.8626,180100.0
2008-01-16 13:15:00,22.29,22.31,22.22,22.25,201200.0,14.8626,14.8759,14.8159,14.8359,201200.0
2008-01-16 13:20:00,22.25,22.33,22.24,22.32,67800.0,14.8359,14.8893,14.8293,14.8826,67800.0
2008-01-16 13:25:00,22.31,22.4,22.2,22.24,359200.0,14.8759,14.9359,14.8026,14.8293,359200.0
2008-01-16 13:30:00,22.23,22.29,22.2,22.27,122200.0,14.8226,14.8626,14.8026,14.8493,122200.0
2008-01-16 13:35:00,22.27,22.4,22.25,22.35,220100.0,14.8493,14.9359,14.8359,14.9026,220100.0
2008-01-16 13:40:00,22.36,22.4,22.34,22.4,77800.0,14.9093,14.9359,14.8959,14.9359,77800.0
2008-01-16 13:45:00,22.39,22.46,22.37,22.39,242000.0,14.9293,14.9759,14.9159,14.9293,242000.0
2008-01-16 13:50:00,22.39,22.47,22.38,22.43,313300.0,14.9293,14.9826,14.9226,14.9559,313300.0
2008-01-16 13:55:00,22.43,22.55,22.36,22.37,226800.0,14.9559,15.036,14.9093,14.9159,226800.0
2008-01-16 14:00:00,22.38,22.46,22.3,22.46,148800.0,14.9226,14.9759,14.8693,14.9759,148800.0
2008-01-16 14:05:00,22.45,22.51,22.43,22.49,136400.0,14.9693,15.0093,14.9559,14.9959,136400.0
2008-01-16 14:10:00,22.5,22.56,22.47,22.52,102300.0,15.0026,15.0426,14.9826,15.0159,102300.0
2008-01-16 14:15:00,22.53,22.56,22.47,22.53,113300.0,15.0226,15.0426,14.9826,15.0226,113300.0
2008-01-16 14:20:00,22.52,22.59,22.49,22.55,167200.0,15.0159,15.0626,14.9959,15.036,167200.0
2008-01-16 14:25:00,22.55,22.67,22.52,22.67,199900.0,15.036,15.116,15.0159,15.116,199900.0
2008-01-16 14:30:00,22.67,22.72,22.65,22.68,224500.0,15.116,15.1493,15.1026,15.1226,224500.0
2008-01-16 14:35:00,22.67,22.75,22.64,22.73,199900.0,15.116,15.1693,15.096,15.156,199900.0
2008-01-16 14:40:00,22.73,22.74,22.67,22.7,255600.0,15.156,15.1626,15.116,15.136,255600.0
2008-01-16 14:45:00,22.7,22.71,22.64,22.65,215200.0,15.136,15.1426,15.096,15.1026,215200.0
2008-01-16 14:50:00,22.65,22.66,22.53,22.58,235100.0,15.1026,15.1093,15.0226,15.056,235100.0
2008-01-16 14:55:00,22.58,22.58,22.46,22.46,234800.0,15.056,15.056,14.9759,14.9759,234800.0
2008-01-16 15:00:00,22.47,22.62,22.45,22.53,178500.0,14.9826,15.0826,14.9693,15.0226,178500.0
2008-01-16 15:05:00,22.53,22.53,22.43,22.51,161200.0,15.0226,15.0226,14.9559,15.0093,161200.0
2008-01-16 15:10:00,22.51,22.52,22.43,22.49,134600.0,15.0093,15.0159,14.9559,14.9959,134600.0
2008-01-16 15:15:00,22.5,22.57,22.5,22.53,265200.0,15.0026,15.0493,15.0026,15.0226,265200.0
2008-01-16 15:20:00,22.53,22.55,22.38,22.4,177100.0,15.0226,15.036,14.9226,14.9359,177100.0
2008-01-16 15:25:00,22.42,22.46,22.37,22.46,197200.0,14.9493,14.9759,14.9159,14.9759,197200.0
2008-01-16 15:30:00,22.46,22.51,22.41,22.46,205100.0,14.9759,15.0093,14.9426,14.9759,205100.0
2008-01-16 15:35:00,22.46,22.5,22.3,22.3,288300.0,14.9759,15.0026,14.8693,14.8693,288300.0
2008-01-16 15:40:00,22.3,22.38,22.25,22.27,357900.0,14.8693,14.9226,14.8359,14.8493,357900.0
2008-01-16 15:45:00,22.26,22.32,22.21,22.23,388000.0,14.8426,14.8826,14.8092,14.8226,388000.0
2008-01-16 15:50:00,22.23,22.29,22.17,22.19,595700.0,14.8226,14.8626,14.7826,14.7959,595700.0
2008-01-16 15:55:00,22.19,22.29,22.19,22.22,653700.0,14.7959,14.8626,14.7959,14.8159,653700.0
2008-01-17 09:30:00,22.4,22.9,22.4,22.57,550100.0,14.9359,15.2693,14.9359,15.0493,550100.0
2008-01-17 09:35:00,22.57,22.65,22.44,22.61,151400.0,15.0493,15.1026,14.9626,15.076,151400.0
2008-01-17 09:40:00,22.6,22.77,22.55,22.7,145000.0,15.0693,15.1826,15.036,15.136,145000.0
2008-01-17 09:45:00,22.69,22.86,22.61,22.8,192700.0,15.1293,15.2427,15.076,15.2026,192700.0
2008-01-17 09:50:00,22.81,22.84,22.7,22.77,199400.0,15.2093,15.2293,15.136,15.1826,199400.0
2008-01-17 09:55:00,22.77,22.78,22.67,22.67,200500.0,15.1826,15.1893,15.116,15.116,200500.0
2008-01-17 10:00:00,22.67,22.68,22.42,22.5,428200.0,15.116,15.1226,14.9493,15.0026,428200.0
2008-01-17 10:05:00,22.5,22.53,22.43,22.46,393100.0,15.0026,15.0226,14.9559,14.9759,393100.0
2008-01-17 10:10:00,22.45,22.48,22.34,22.46,235400.0,14.9693,14.9893,14.8959,14.9759,235400.0
2008-01-17 10:15:00,22.47,22.49,22.38,22.4,191400.0,14.9826,14.9959,14.9226,14.9359,191400.0
2008-01-17 10:20:00,22.4,22.52,22.3,22.5,196400.0,14.9359,15.0159,14.8693,15.0026,196400.0
2008-01-17 10:25:00,22.51,22.54,22.4,22.46,177200.0,15.0093,15.0293,14.9359,14.9759,177200.0
2008-01-17 10:30:00,22.45,22.45,22.25,22.25,147600.0,14.9693,14.9693,14.8359,14.8359,147600.0
2008-01-17 10:35:00,22.25,22.4,22.25,22.32,213100.0,14.8359,14.9359,14.8359,14.8826,213100.0
2008-01-17 10:40:00,22.33,22.47,22.27,22.47,192800.0,14.8893,14.9826,14.8493,14.9826,192800.0
2008-01-17 10:45:00,22.46,22.54,22.46,22.54,148600.0,14.9759,15.0293,14.9759,15.0293,148600.0
2008-01-17 10:50:00,22.54,22.54,22.4,22.46,162900.0,15.0293,15.0293,14.9359,14.9759,162900.0
2008-01-17 10:55:00,22.46,22.6,22.4,22.46,195700.0,14.9759,15.0693,14.9359,14.9759,195700.0
2008-01-17 11:00:00,22.47,22.58,22.46,22.5,137300.0,14.9826,15.056,14.9759,15.0026,137300.0
2008-01-17 11:05:00,22.5,22.62,22.49,22.5,112600.0,15.0026,15.0826,14.9959,15.0026,112600.0
2008-01-17 11:10:00,22.5,22.55,22.47,22.55,82300.0,15.0026,15.036,14.9826,15.036,82300.0
2008-01-17 11:15:00,22.54,22.54,22.41,22.5,105900.0,15.0293,15.0293,14.9426,15.0026,105900.0
2008-01-17 11:20:00,22.49,22.49,22.35,22.35,120600.0,14.9959,14.9959,14.9026,14.9026,120600.0
2008-01-17 11:25:00,22.36,22.44,22.35,22.43,131600.0,14.9093,14.9626,14.9026,14.9559,131600.0
2008-01-17 11:30:00,22.43,22.53,22.39,22.4,170700.0,14.9559,15.0226,14.9293,14.9359,170700.0
2008-01-17 11:35:00,22.39,22.49,22.35,22.36,106800.0,14.9293,14.9959,14.9026,14.9093,106800.0
2008-01-17 11:40:00,22.35,22.36,22.25,22.26,163600.0,14.9026,14.9093,14.8359,14.8426,163600.0
2008-01-17 11:45:00,22.25,22.43,22.25,22.42,169300.0,14.8359,14.9559,14.8359,14.9493,169300.0
2008-01-17 11:50:00,22.43,22.44,22.27,22.27,122400.0,14.9559,14.9626,14.8493,14.8493,122400.0
2008-01-17 11:55:00,22.26,22.32,22.23,22.23,129300.0,14.8426,14.8826,14.8226,14.8226,129300.0
2008-01-17 12:00:00,22.22,22.27,22.15,22.17,160800.0,14.8159,14.8493,14.7692,14.7826,160800.0
2008-01-17 12:05:00,22.17,22.22,22.16,22.17,170100.0,14.7826,14.8159,14.7759,14.7826,170100.0
2008-01-17 12:10:00,22.16,22.24,22.15,22.23,124000.0,14.7759,14.8293,14.7692,14.8226,124000.0
2008-01-17 12:15:00,22.24,22.34,22.24,22.31,162500.0,14.8293,14.8959,14.8293,14.8759,162500.0
2008-01-17 12:20:00,22.32,22.34,22.28,22.3,133500.0,14.8826,14.8959,14.8559,14.8693,133500.0
2008-01-17 12:25:00,22.3,22.34,22.29,22.34,154800.0,14.8693,14.8959,14.8626,14.8959,154800.0
2008-01-17 12:30:00,22.33,22.36,22.29,22.34,89000.0,14.8893,14.9093,14.8626,14.8959,89000.0
2008-01-17 12:35:00,22.34,22.34,22.3,22.31,74000.0,14.8959,14.8959,14.8693,14.8759,74000.0
2008-01-17 12:40:00,22.31,22.36,22.29,22.32,78700.0,14.8759,14.9093,14.8626,14.8826,78700.0
2008-01-17 12:45:00,22.31,22.42,22.3,22.38,58300.0,14.8759,14.9493,14.8693,14.9226,58300.0
2008-01-17 12:50:00,22.4,22.41,22.3,22.32,85200.0,14.9359,14.9426,14.8693,14.8826,85200.0
2008-01-17 12:55:00,22.32,22.34,22.29,22.33,91500.0,14.8826,14.8959,14.8626,14.8893,91500.0
2008-01-17 13:00:00,22.33,22.33,22.22,22.26,157300.0,14.8893,14.8893,14.8159,14.8426,157300.0
2008-01-17 13:05:00,22.26,22.33,22.23,22.29,147100.0,14.8426,14.8893,14.8226,14.8626,147100.0
2008-01-17 13:10:00,22.28,22.39,22.23,22.39,96400.0,14.8559,14.9293,14.8226,14.9293,96400.0
2008-01-17 13:15:00,22.39,22.42,22.3,22.31,147400.0,14.9293,14.9493,14.8693,14.8759,147400.0
2008-01-17 13:20:00,22.31,22.33,22.26,22.28,108100.0,14.8759,14.8893,14.8426,14.8559,108100.0
2008-01-17 13:25:00,22.28,22.36,22.28,22.32,66800.0,14.8559,14.9093,14.8559,14.8826,66800.0
2008-01-17 13:30:00,22.33,22.39,22.33,22.37,69600.0,14.8893,14.9293,14.8893,14.9159,69600.0
2008-01-17 13:35:00,22.36,22.45,22.34,22.44,112900.0,14.9093,14.9693,14.8959,14.9626,112900.0
2008-01-17 13:40:00,22.44,22.53,22.44,22.48,162400.0,14.9626,15.0226,14.9626,14.9893,162400.0
2008-01-17 13:45:00,22.47,22.49,22.34,22.38,141900.0,14.9826,14.9959,14.8959,14.9226,141900.0
2008-01-17 13:50:00,22.39,22.45,22.35,22.44,122900.0,14.9293,14.9693,14.9026,14.9626,122900.0
2008-01-17 13:55:00,22.44,22.6,22.42,22.52,685800.0,14.9626,15.0693,14.9493,15.0159,685800.0
2008-01-17 14:00:00,22.52,22.56,22.46,22.48,168400.0,15.0159,15.0426,14.9759,14.9893,168400.0
2008-01-17 14:05:00,22.48,22.55,22.46,22.48,158800.0,14.9893,15.036,14.9759,14.9893,158800.0
2008-01-17 14:10:00,22.48,22.5,22.44,22.48,182400.0,14.9893,15.0026,14.9626,14.9893,182400.0
2008-01-17 14:15:00,22.47,22.53,22.41,22.53,157900.0,14.9826,15.0226,14.9426,15.0226,157900.0
2008-01-17 14:20:00,22.53,22.53,22.45,22.52,206400.0,15.0226,15.0226,14.9693,15.0159,206400.0
2008-01-17 14:25:00,22.51,22.64,22.49,22.56,313600.0,15.0093,15.096,14.9959,15.0426,313600.0
2008-01-17 14:30:00,22.55,22.6,22.42,22.45,292500.0,15.036,15.0693,14.9493,14.9693,292500.0
2008-01-17 14:35:00,22.44,22.46,22.37,22.38,154300.0,14.9626,14.9759,14.9159,14.9226,154300.0
2008-01-17 14:40:00,22.39,22.39,22.26,22.29,172700.0,14.9293,14.9293,14.8426,14.8626,172700.0
2008-01-17 14:45:00,22.3,22.37,22.29,22.37,391700.0,14.8693,14.9159,14.8626,14.9159,391700.0
2008-01-17 14:50:00,22.37,22.42,22.34,22.38,205500.0,14.9159,14.9493,14.8959,14.9226,205500.0
2008-01-17 14:55:00,22.37,22.4,22.32,22.35,171600.0,14.9159,14.9359,14.8826,14.9026,171600.0
2008-01-17 15:00:00,22.35,22.36,22.29,22.32,216000.0,14.9026,14.9093,14.8626,14.8826,216000.0
2008-01-17 15:05:00,22.32,22.46,22.3,22.38,192900.0,14.8826,14.9759,14.8693,14.9226,192900.0
2008-01-17 15:10:00,22.39,22.43,22.35,22.4,197000.0,14.9293,14.9559,14.9026,14.9359,197000.0
2008-01-17 15:15:00,22.41,22.44,22.37,22.41,287700.0,14.9426,14.9626,14.9159,14.9426,287700.0
2008-01-17 15:20:00,22.41,22.41,22.27,22.35,323800.0,14.9426,14.9426,14.8493,14.9026,323800.0
2008-01-17 15:25:00,22.35,22.37,22.29,22.29,362500.0,14.9026,14.9159,14.8626,14.8626,362500.0
2008-01-17 15:30:00,22.28,22.29,22.2,22.26,378500.0,14.8559,14.8626,14.8026,14.8426,378500.0
2008-01-17 15:35:00,22.26,22.27,22.18,22.21,357800.0,14.8426,14.8493,14.7892,14.8092,357800.0
2008-01-17 15:40:00,22.21,22.27,22.16,22.22,357500.0,14.8092,14.8493,14.7759,14.8159,357500.0
2008-01-17 15:45:00,22.22,22.23,22.1,22.13,505600.0,14.8159,14.8226,14.7359,14.7559,505600.0
2008-01-17 15:50:00,22.12,22.17,22.09,22.16,351900.0,14.7492,14.7826,14.7292,14.7759,351900.0
2008-01-17 15:55:00,22.15,22.25,22.14,22.17,471100.0,14.7692,14.8359,14.7626,14.7826,471100.0
2008-01-18 09:30:00,22.52,22.68,22.32,22.65,1422100.0,15.0159,15.1226,14.8826,15.1026,1422100.0
2008-01-18 09:35:00,22.64,22.64,22.46,22.55,245400.0,15.096,15.096,14.9759,15.036,245400.0
2008-01-18 09:40:00,22.54,22.58,22.46,22.48,210000.0,15.0293,15.056,14.9759,14.9893,210000.0
2008-01-18 09:45:00,22.48,22.64,22.46,22.58,178800.0,14.9893,15.096,14.9759,15.056,178800.0
2008-01-18 09:50:00,22.59,22.62,22.46,22.48,245500.0,15.0626,15.0826,14.9759,14.9893,245500.0
2008-01-18 09:55:00,22.48,22.49,22.31,22.37,265300.0,14.9893,14.9959,14.8759,14.9159,265300.0
2008-01-18 10:00:00,22.38,22.45,22.25,22.34,330600.0,14.9226,14.9693,14.8359,14.8959,330600.0
2008-01-18 10:05:00,22.33,22.5,22.31,22.49,233400.0,14.8893,15.0026,14.8759,14.9959,233400.0
2008-01-18 10:10:00,22.49,22.6,22.4,22.57,375600.0,14.9959,15.0693,14.9359,15.0493,375600.0
2008-01-18 10:15:00,22.56,22.6,22.47,22.51,346800.0,15.0426,15.0693,14.9826,15.0093,346800.0
2008-01-18 10:20:00,22.51,22.52,22.38,22.42,348000.0,15.0093,15.0159,14.9226,14.9493,348000.0
2008-01-18 10:25:00,22.42,22.5,22.41,22.49,196900.0,14.9493,15.0026,14.9426,14.9959,196900.0
2008-01-18 10:30:00,22.49,22.53,22.49,22.51,108600.0,14.9959,15.0226,14.9959,15.0093,108600.0
2008-01-18 10:35:00,22.51,22.52,22.39,22.39,226500.0,15.0093,15.0159,14.9293,14.9293,226500.0
2008-01-18 10:40:00,22.4,22.49,22.39,22.4,120000.0,14.9359,14.9959,14.9293,14.9359,120000.0
2008-01-18 10:45:00,22.39,22.5,22.35,22.46,122900.0,14.9293,15.0026,14.9026,14.9759,122900.0
2008-01-18 10:50:00,22.47,22.49,22.38,22.39,90300.0,14.9826,14.9959,14.9226,14.9293,90300.0
2008-01-18 10:55:00,22.39,22.52,22.39,22.46,139600.0,14.9293,15.0159,14.9293,14.9759,139600.0
2008-01-18 11:00:00,22.46,22.51,22.43,22.51,154600.0,14.9759,15.0093,14.9559,15.0093,154600.0
2008-01-18 11:05:00,22.51,22.51,22.37,22.39,112900.0,15.0093,15.0093,14.9159,14.9293,112900.0
2008-01-18 11:10:00,22.39,22.46,22.36,22.37,115400.0,14.9293,14.9759,14.9093,14.9159,115400.0
2008-01-18 11:15:00,22.37,22.45,22.33,22.42,164700.0,14.9159,14.9693,14.8893,14.9493,164700.0
2008-01-18 11:20:00,22.43,22.43,22.19,22.28,222900.0,14.9559,14.9559,14.7959,14.8559,222900.0
2008-01-18 11:25:00,22.28,22.38,22.25,22.33,149600.0,14.8559,14.9226,14.8359,14.8893,149600.0
2008-01-18 11:30:00,22.33,22.41,22.29,22.32,109900.0,14.8893,14.9426,14.8626,14.8826,109900.0
2008-01-18 11:35:00,22.31,22.4,22.29,22.3,130800.0,14.8759,14.9359,14.8626,14.8693,130800.0
2008-01-18 11:40:00,22.3,22.3,22.13,22.14,249700.0,14.8693,14.8693,14.7559,14.7626,249700.0
2008-01-18 11:45:00,22.14,22.15,22.05,22.13,234300.0,14.7626,14.7692,14.7026,14.7559,234300.0
2008-01-18 11:50:00,22.14,22.18,22.08,22.14,163500.0,14.7626,14.7892,14.7226,14.7626,163500.0
2008-01-18 11:55:00,22.14,22.14,21.9,21.99,287900.0,14.7626,14.7626,14.6025,14.6626,287900.0
2008-01-18 12:00:00,21.98,22.16,21.97,22.15,136000.0,14.6559,14.7759,14.6492,14.7692,136000.0
2008-01-18 12:05:00,22.16,22.17,22.1,22.14,112000.0,14.7759,14.7826,14.7359,14.7626,112000.0
2008-01-18 12:10:00,22.14,22.17,22.06,22.14,171300.0,14.7626,14.7826,14.7092,14.7626,171300.0
2008-01-18 12:15:00,22.13,22.16,22.07,22.11,131600.0,14.7559,14.7759,14.7159,14.7426,131600.0
2008-01-18 12:20:00,22.11,22.13,22.06,22.12,160700.0,14.7426,14.7559,14.7092,14.7492,160700.0
2008-01-18 12:25:00,22.13,22.29,22.13,22.27,214500.0,14.7559,14.8626,14.7559,14.8493,214500.0
2008-01-18 12:30:00,22.26,22.3,22.2,22.26,204400.0,14.8426,14.8693,14.8026,14.8426,204400.0
2008-01-18 12:35:00,22.26,22.27,22.18,22.24,159100.0,14.8426,14.8493,14.7892,14.8293,159100.0
2008-01-18 12:40:00,22.24,22.28,22.17,22.23,108500.0,14.8293,14.8559,14.7826,14.8226,108500.0
2008-01-18 12:45:00,22.24,22.35,22.23,22.35,111400.0,14.8293,14.9026,14.8226,14.9026,111400.0
2008-01-18 12:50:00,22.36,22.36,22.3,22.33,72500.0,14.9093,14.9093,14.8693,14.8893,72500.0
2008-01-18 12:55:00,22.32,22.35,22.24,22.28,133200.0,14.8826,14.9026,14.8293,14.8559,133200.0
2008-01-18 13:00:00,22.28,22.38,22.24,22.38,96300.0,14.8559,14.9226,14.8293,14.9226,96300.0
2008-01-18 13:05:00,22.38,22.42,22.34,22.35,104100.0,14.9226,14.9493,14.8959,14.9026,104100.0
2008-01-18 13:10:00,22.36,22.36,22.27,22.29,97300.0,14.9093,14.9093,14.8493,14.8626,97300.0
2008-01-18 13:15:00,22.3,22.3,22.13,22.16,147400.0,14.8693,14.8693,14.7559,14.7759,147400.0
2008-01-18 13:20:00,22.15,22.19,22.09,22.12,169100.0,14.7692,14.7959,14.7292,14.7492,169100.0
2008-01-18 13:25:00,22.12,22.16,22.11,22.15,72200.0,14.7492,14.7759,14.7426,14.7692,72200.0
2008-01-18 13:30:00,22.16,22.2,22.15,22.17,143900.0,14.7759,14.8026,14.7692,14.7826,143900.0
2008-01-18 13:35:00,22.17,22.18,22.07,22.08,69000.0,14.7826,14.7892,14.7159,14.7226,69000.0
2008-01-18 13:40:00,22.08,22.16,22.05,22.13,145100.0,14.7226,14.7759,14.7026,14.7559,145100.0
2008-01-18 13:45:00,22.13,22.26,22.09,22.21,252000.0,14.7559,14.8426,14.7292,14.8092,252000.0
2008-01-18 13:50:00,22.21,22.28,22.2,22.22,184800.0,14.8092,14.8559,14.8026,14.8159,184800.0
2008-01-18 13:55:00,22.22,22.28,22.17,22.19,86600.0,14.8159,14.8559,14.7826,14.7959,86600.0
2008-01-18 14:00:00,22.19,22.22,22.14,22.14,116700.0,14.7959,14.8159,14.7626,14.7626,116700.0
2008-01-18 14:05:00,22.14,22.24,22.1,22.19,187400.0,14.7626,14.8293,14.7359,14.7959,187400.0
2008-01-18 14:10:00,22.18,22.18,22.13,22.16,91400.0,14.7892,14.7892,14.7559,14.7759,91400.0
2008-01-18 14:15:00,22.17,22.23,22.14,22.18,172600.0,14.7826,14.8226,14.7626,14.7892,172600.0
2008-01-18 14:20:00,22.18,22.19,22.1,22.1,121100.0,14.7892,14.7959,14.7359,14.7359,121100.0
2008-01-18 14:25:00,22.1,22.1,22.04,22.05,157400.0,14.7359,14.7359,14.6959,14.7026,157400.0
2008-01-18 14:30:00,22.05,22.06,21.92,21.97,254300.0,14.7026,14.7092,14.6159,14.6492,254300.0
2008-01-18 14:35:00,21.96,22.09,21.96,22.07,114500.0,14.6426,14.7292,14.6426,14.7159,114500.0
2008-01-18 14:40:00,22.07,22.08,21.99,21.99,142100.0,14.7159,14.7226,14.6626,14.6626,142100.0
2008-01-18 14:45:00,21.99,22.04,21.98,22.02,93400.0,14.6626,14.6959,14.6559,14.6826,93400.0
2008-01-18 14:50:00,22.02,22.03,21.94,21.95,153300.0,14.6826,14.6892,14.6292,14.6359,153300.0
2008-01-18 14:55:00,21.95,22.08,21.94,22.08,149700.0,14.6359,14.7226,14.6292,14.7226,149700.0
2008-01-18 15:00:00,22.08,22.08,21.98,22.05,129600.0,14.7226,14.7226,14.6559,14.7026,129600.0
2008-01-18 15:05:00,22.05,22.18,22.04,22.15,179400.0,14.7026,14.7892,14.6959,14.7692,179400.0
2008-01-18 15:10:00,22.16,22.18,22.09,22.12,208800.0,14.7759,14.7892,14.7292,14.7492,208800.0
2008-01-18 15:15:00,22.12,22.13,22.05,22.08,154200.0,14.7492,14.7559,14.7026,14.7226,154200.0
2008-01-18 15:20:00,22.08,22.12,21.98,22.01,163700.0,14.7226,14.7492,14.6559,14.6759,163700.0
2008-01-18 15:25:00,22.0,22.05,21.93,21.98,170200.0,14.6692,14.7026,14.6225,14.6559,170200.0
2008-01-18 15:30:00,21.98,22.07,21.98,22.06,242100.0,14.6559,14.7159,14.6559,14.7092,242100.0
2008-01-18 15:35:00,22.05,22.13,22.04,22.11,429400.0,14.7026,14.7559,14.6959,14.7426,429400.0
2008-01-18 15:40:00,22.12,22.14,22.04,22.14,281200.0,14.7492,14.7626,14.6959,14.7626,281200.0
2008-01-18 15:45:00,22.15,22.2,22.12,22.18,297600.0,14.7692,14.8026,14.7492,14.7892,297600.0
2008-01-18 15:50:00,22.18,22.2,22.14,22.19,326400.0,14.7892,14.8026,14.7626,14.7959,326400.0
2008-01-18 15:55:00,22.2,22.2,22.15,22.19,467100.0,14.8026,14.8026,14.7692,14.7959,467100.0
2008-01-22 09:30:00,20.3,20.42,20.2,20.27,923700.0,13.5357,13.6157,13.469,13.5157,923700.0
2008-01-22 09:35:00,20.28,21.1,20.25,21.03,454500.0,13.5224,14.0691,13.5024,14.0224,454500.0
2008-01-22 09:40:00,21.03,21.24,20.65,20.82,539100.0,14.0224,14.1625,13.7691,13.8824,539100.0
2008-01-22 09:45:00,20.82,21.38,20.79,21.26,436300.0,13.8824,14.2558,13.8624,14.1758,436300.0
2008-01-22 09:50:00,21.26,21.87,21.12,21.87,648300.0,14.1758,14.5825,14.0825,14.5825,648300.0
2008-01-22 09:55:00,21.85,21.87,21.5,21.54,404700.0,14.5692,14.5825,14.3358,14.3625,404700.0
2008-01-22 10:00:00,21.54,21.63,21.22,21.31,345100.0,14.3625,14.4225,14.1491,14.2091,345100.0
2008-01-22 10:05:00,21.31,21.6,21.29,21.59,284200.0,14.2091,14.4025,14.1958,14.3958,284200.0
2008-01-22 10:10:00,21.59,21.64,21.4,21.47,374800.0,14.3958,14.4292,14.2692,14.3158,374800.0
2008-01-22 10:15:00,21.49,21.66,21.45,21.6,201600.0,14.3292,14.4425,14.3025,14.4025,201600.0
2008-01-22 10:20:00,21.59,21.8,21.59,21.78,236200.0,14.3958,14.5359,14.3958,14.5225,236200.0
2008-01-22 10:25:00,21.75,21.75,21.52,21.59,422800.0,14.5025,14.5025,14.3492,14.3958,422800.0
2008-01-22 10:30:00,21.59,21.59,21.5,21.54,276300.0,14.3958,14.3958,14.3358,14.3625,276300.0
2008-01-22 10:35:00,21.53,21.58,21.4,21.45,185100.0,14.3558,14.3892,14.2692,14.3025,185100.0
2008-01-22 10:40:00,21.45,21.67,21.45,21.54,225100.0,14.3025,14.4492,14.3025,14.3625,225100.0
2008-01-22 10:45:00,21.54,21.55,21.32,21.34,205100.0,14.3625,14.3692,14.2158,14.2291,205100.0
2008-01-22 10:50:00,21.34,21.48,21.29,21.39,261400.0,14.2291,14.3225,14.1958,14.2625,261400.0
2008-01-22 10:55:00,21.39,21.56,21.36,21.46,170900.0,14.2625,14.3758,14.2425,14.3092,170900.0
2008-01-22 11:00:00,21.46,21.61,21.43,21.56,153200.0,14.3092,14.4092,14.2892,14.3758,153200.0
2008-01-22 11:05:00,21.56,21.75,21.55,21.73,225700.0,14.3758,14.5025,14.3692,14.4892,225700.0
2008-01-22 11:10:00,21.73,21.82,21.65,21.66,294600.0,14.4892,14.5492,14.4358,14.4425,294600.0
2008-01-22 11:15:00,21.66,21.66,21.37,21.42,307800.0,14.4425,14.4425,14.2491,14.2825,307800.0
2008-01-22 11:20:00,21.41,21.42,21.27,21.41,232700.0,14.2758,14.2825,14.1825,14.2758,232700.0
2008-01-22 11:25:00,21.41,21.53,21.37,21.49,210700.0,14.2758,14.3558,14.2491,14.3292,210700.0
2008-01-22 11:30:00,21.48,21.5,21.43,21.45,180800.0,14.3225,14.3358,14.2892,14.3025,180800.0
2008-01-22 11:35:00,21.44,21.56,21.41,21.48,299500.0,14.2958,14.3758,14.2758,14.3225,299500.0
2008-01-22 11:40:00,21.48,21.55,21.41,21.44,242000.0,14.3225,14.3692,14.2758,14.2958,242000.0
2008-01-22 11:45:00,21.44,21.5,21.41,21.5,219400.0,14.2958,14.3358,14.2758,14.3358,219400.0
2008-01-22 11:50:00,21.5,21.5,21.42,21.43,168400.0,14.3358,14.3358,14.2825,14.2892,168400.0
2008-01-22 11:55:00,21.42,21.46,21.31,21.32,191600.0,14.2825,14.3092,14.2091,14.2158,191600.0
2008-01-22 12:00:00,21.31,21.4,21.27,21.36,275100.0,14.2091,14.2692,14.1825,14.2425,275100.0
2008-01-22 12:05:00,21.36,21.43,21.32,21.42,180600.0,14.2425,14.2892,14.2158,14.2825,180600.0
2008-01-22 12:10:00,21.43,21.47,21.33,21.34,152400.0,14.2892,14.3158,14.2225,14.2291,152400.0
2008-01-22 12:15:00,21.35,21.38,21.3,21.34,145600.0,14.2358,14.2558,14.2025,14.2291,145600.0
2008-01-22 12:20:00,21.34,21.4,21.32,21.4,279700.0,14.2291,14.2692,14.2158,14.2692,279700.0
2008-01-22 12:25:00,21.41,21.52,21.41,21.45,192500.0,14.2758,14.3492,14.2758,14.3025,192500.0
2008-01-22 12:30:00,21.45,21.49,21.41,21.48,210800.0,14.3025,14.3292,14.2758,14.3225,210800.0
2008-01-22 12:35:00,21.49,21.52,21.47,21.5,114300.0,14.3292,14.3492,14.3158,14.3358,114300.0
2008-01-22 12:40:00,21.49,21.55,21.49,21.52,232700.0,14.3292,14.3692,14.3292,14.3492,232700.0
2008-01-22 12:45:00,21.53,21.57,21.53,21.57,129800.0,14.3558,14.3825,14.3558,14.3825,129800.0
2008-01-22 12:50:00,21.57,21.62,21.54,21.62,105500.0,14.3825,14.4158,14.3625,14.4158,105500.0
2008-01-22 12:55:00,21.62,21.72,21.62,21.67,187800.0,14.4158,14.4825,14.4158,14.4492,187800.0
2008-01-22 13:00:00,21.68,21.77,21.66,21.72,136000.0,14.4559,14.5159,14.4425,14.4825,136000.0
2008-01-22 13:05:00,21.73,21.78,21.65,21.73,148300.0,14.4892,14.5225,14.4358,14.4892,148300.0
2008-01-22 13:10:00,21.72,21.76,21.56,21.56,189800.0,14.4825,14.5092,14.3758,14.3758,189800.0
2008-01-22 13:15:00,21.57,21.62,21.54,21.59,109800.0,14.3825,14.4158,14.3625,14.3958,109800.0
2008-01-22 13:20:00,21.59,21.7,21.58,21.65,71600.0,14.3958,14.4692,14.3892,14.4358,71600.0
2008-01-22 13:25:00,21.65,21.67,21.51,21.54,108500.0,14.4358,14.4492,14.3425,14.3625,108500.0
2008-01-22 13:30:00,21.54,21.55,21.5,21.51,130600.0,14.3625,14.3692,14.3358,14.3425,130600.0
2008-01-22 13:35:00,21.51,21.63,21.5,21.61,195800.0,14.3425,14.4225,14.3358,14.4092,195800.0
2008-01-22 13:40:00,21.61,21.67,21.49,21.52,192700.0,14.4092,14.4492,14.3292,14.3492,192700.0
2008-01-22 13:45:00,21.51,21.56,21.47,21.55,239200.0,14.3425,14.3758,14.3158,14.3692,239200.0
2008-01-22 13:50:00,21.54,21.61,21.48,21.59,153800.0,14.3625,14.4092,14.3225,14.3958,153800.0
2008-01-22 13:55:00,21.59,21.59,21.48,21.57,163600.0,14.3958,14.3958,14.3225,14.3825,163600.0
2008-01-22 14:00:00,21.57,21.57,21.43,21.45,119100.0,14.3825,14.3825,14.2892,14.3025,119100.0
2008-01-22 14:05:00,21.44,21.47,21.4,21.43,150500.0,14.2958,14.3158,14.2692,14.2892,150500.0
2008-01-22 14:10:00,21.43,21.49,21.41,21.42,127900.0,14.2892,14.3292,14.2758,14.2825,127900.0
2008-01-22 14:15:00,21.42,21.6,21.41,21.59,157700.0,14.2825,14.4025,14.2758,14.3958,157700.0
2008-01-22 14:20:00,21.59,21.6,21.5,21.54,145900.0,14.3958,14.4025,14.3358,14.3625,145900.0
2008-01-22 14:25:00,21.54,21.61,21.49,21.53,120400.0,14.3625,14.4092,14.3292,14.3558,120400.0
2008-01-22 14:30:00,21.52,21.53,21.42,21.44,161600.0,14.3492,14.3558,14.2825,14.2958,161600.0
2008-01-22 14:35:00,21.45,21.51,21.45,21.5,93800.0,14.3025,14.3425,14.3025,14.3358,93800.0
2008-01-22 14:40:00,21.5,21.59,21.45,21.58,120900.0,14.3358,14.3958,14.3025,14.3892,120900.0
2008-01-22 14:45:00,21.58,21.63,21.53,21.6,129200.0,14.3892,14.4225,14.3558,14.4025,129200.0
2008-01-22 14:50:00,21.6,21.6,21.52,21.58,170800.0,14.4025,14.4025,14.3492,14.3892,170800.0
2008-01-22 14:55:00,21.58,21.64,21.53,21.55,161200.0,14.3892,14.4292,14.3558,14.3692,161200.0
2008-01-22 15:00:00,21.55,21.68,21.53,21.68,187900.0,14.3692,14.4559,14.3558,14.4559,187900.0
2008-01-22 15:05:00,21.68,21.76,21.63,21.73,177800.0,14.4559,14.5092,14.4225,14.4892,177800.0
2008-01-22 15:10:00,21.74,21.74,21.59,21.63,198500.0,14.4959,14.4959,14.3958,14.4225,198500.0
2008-01-22 15:15:00,21.64,21.69,21.6,21.66,147200.0,14.4292,14.4625,14.4025,14.4425,147200.0
2008-01-22 15:20:00,21.66,21.71,21.62,21.7,160500.0,14.4425,14.4759,14.4158,14.4692,160500.0
2008-01-22 15:25:00,21.7,21.75,21.69,21.75,221500.0,14.4692,14.5025,14.4625,14.5025,221500.0
2008-01-22 15:30:00,21.76,21.84,21.75,21.8,236800.0,14.5092,14.5625,14.5025,14.5359,236800.0
2008-01-22 15:35:00,21.81,21.97,21.79,21.89,313900.0,14.5425,14.6492,14.5292,14.5959,313900.0
2008-01-22 15:40:00,21.89,21.97,21.75,21.81,588500.0,14.5959,14.6492,14.5025,14.5425,588500.0
2008-01-22 15:45:00,21.81,21.91,21.76,21.85,253400.0,14.5425,14.6092,14.5092,14.5692,253400.0
2008-01-22 15:50:00,21.85,21.85,21.68,21.69,326200.0,14.5692,14.5692,14.4559,14.4625,326200.0
2008-01-22 15:55:00,21.68,21.85,21.67,21.72,297400.0,14.4559,14.5692,14.4492,14.4825,297400.0
2008-01-23 09:30:00,21.34,21.39,20.8,20.86,518500.0,14.2291,14.2625,13.8691,13.9091,518500.0
2008-01-23 09:35:00,20.85,21.03,20.76,20.78,405700.0,13.9024,14.0224,13.8424,13.8557,405700.0
2008-01-23 09:40:00,20.78,20.85,20.76,20.76,342400.0,13.8557,13.9024,13.8424,13.8424,342400.0
2008-01-23 09:45:00,20.76,20.93,20.76,20.91,398500.0,13.8424,13.9558,13.8424,13.9424,398500.0
2008-01-23 09:50:00,20.91,20.99,20.86,20.9,468500.0,13.9424,13.9958,13.9091,13.9358,468500.0
2008-01-23 09:55:00,20.9,21.05,20.85,21.01,400800.0,13.9358,14.0358,13.9024,14.0091,400800.0
2008-01-23 10:00:00,21.0,21.07,20.77,20.82,304500.0,14.0024,14.0491,13.8491,13.8824,304500.0
2008-01-23 10:05:00,20.82,20.97,20.81,20.86,282300.0,13.8824,13.9824,13.8758,13.9091,282300.0
2008-01-23 10:10:00,20.87,21.12,20.85,21.04,370000.0,13.9158,14.0825,13.9024,14.0291,370000.0
2008-01-23 10:15:00,21.04,21.25,21.03,21.2,298300.0,14.0291,14.1691,14.0224,14.1358,298300.0
2008-01-23 10:20:00,21.2,21.25,21.02,21.05,398600.0,14.1358,14.1691,14.0158,14.0358,398600.0
2008-01-23 10:25:00,21.05,21.12,21.0,21.03,243800.0,14.0358,14.0825,14.0024,14.0224,243800.0
2008-01-23 10:30:00,21.03,21.09,21.0,21.01,244200.0,14.0224,14.0625,14.0024,14.0091,244200.0
2008-01-23 10:35:00,21.01,21.09,20.88,21.0,478900.0,14.0091,14.0625,13.9224,14.0024,478900.0
2008-01-23 10:40:00,21.0,21.04,20.88,20.91,301600.0,14.0024,14.0291,13.9224,13.9424,301600.0
2008-01-23 10:45:00,20.91,21.03,20.89,21.02,323800.0,13.9424,14.0224,13.9291,14.0158,323800.0
2008-01-23 10:50:00,21.02,21.09,20.95,20.98,478900.0,14.0158,14.0625,13.9691,13.9891,478900.0
2008-01-23 10:55:00,20.98,21.15,20.97,21.07,248700.0,13.9891,14.1025,13.9824,14.0491,248700.0
2008-01-23 11:00:00,21.07,21.09,20.98,21.04,151000.0,14.0491,14.0625,13.9891,14.0291,151000.0
2008-01-23 11:05:00,21.04,21.12,20.91,20.96,218100.0,14.0291,14.0825,13.9424,13.9758,218100.0
2008-01-23 11:10:00,20.96,21.03,20.92,20.95,178000.0,13.9758,14.0224,13.9491,13.9691,178000.0
2008-01-23 11:15:00,20.95,21.1,20.94,21.06,174900.0,13.9691,14.0691,13.9624,14.0424,174900.0
2008-01-23 11:20:00,21.06,21.11,21.0,21.08,182800.0,14.0424,14.0758,14.0024,14.0558,182800.0
2008-01-23 11:25:00,21.08,21.09,20.92,20.96,197700.0,14.0558,14.0625,13.9491,13.9758,197700.0
2008-01-23 11:30:00,20.96,20.97,20.8,20.86,193000.0,13.9758,13.9824,13.8691,13.9091,193000.0
2008-01-23 11:35:00,20.86,20.86,20.75,20.79,260100.0,13.9091,13.9091,13.8357,13.8624,260100.0
2008-01-23 11:40:00,20.79,20.84,20.76,20.77,192700.0,13.8624,13.8958,13.8424,13.8491,192700.0
2008-01-23 11:45:00,20.77,20.8,20.67,20.73,320600.0,13.8491,13.8691,13.7824,13.8224,320600.0
2008-01-23 11:50:00,20.74,20.75,20.65,20.68,201400.0,13.8291,13.8357,13.7691,13.7891,201400.0
2008-01-23 11:55:00,20.68,20.78,20.66,20.66,81100.0,13.7891,13.8557,13.7757,13.7757,81100.0
2008-01-23 12:00:00,20.66,20.66,20.52,20.57,266800.0,13.7757,13.7757,13.6824,13.7157,266800.0
2008-01-23 12:05:00,20.57,20.59,20.5,20.51,259200.0,13.7157,13.7291,13.669,13.6757,259200.0
2008-01-23 12:10:00,20.5,20.58,20.38,20.48,386000.0,13.669,13.7224,13.589,13.6557,386000.0
2008-01-23 12:15:00,20.49,20.6,20.49,20.6,192900.0,13.6624,13.7357,13.6624,13.7357,192900.0
2008-01-23 12:20:00,20.58,20.61,20.5,20.5,230200.0,13.7224,13.7424,13.669,13.669,230200.0
2008-01-23 12:25:00,20.5,20.58,20.5,20.56,186200.0,13.669,13.7224,13.669,13.7091,186200.0
2008-01-23 12:30:00,20.56,20.58,20.45,20.46,304500.0,13.7091,13.7224,13.6357,13.6424,304500.0
2008-01-23 12:35:00,20.46,20.46,20.28,20.3,214600.0,13.6424,13.6424,13.5224,13.5357,214600.0
2008-01-23 12:40:00,20.29,20.39,20.22,20.22,404800.0,13.529,13.5957,13.4823,13.4823,404800.0
2008-01-23 12:45:00,20.21,20.24,20.04,20.06,642500.0,13.4757,13.4957,13.3623,13.3757,642500.0
2008-01-23 12:50:00,20.06,20.15,20.05,20.15,812400.0,13.3757,13.4357,13.369,13.4357,812400.0
2008-01-23 12:55:00,20.15,20.19,20.08,20.12,231800.0,13.4357,13.4623,13.389,13.4157,231800.0
2008-01-23 13:00:00,20.13,20.15,20.07,20.08,213300.0,13.4223,13.4357,13.3823,13.389,213300.0
2008-01-23 13:05:00,20.08,20.15,20.07,20.13,245000.0,13.389,13.4357,13.3823,13.4223,245000.0
2008-01-23 13:10:00,20.13,20.14,20.05,20.14,311900.0,13.4223,13.429,13.369,13.429,311900.0
2008-01-23 13:15:00,20.14,20.15,20.11,20.14,521800.0,13.429,13.4357,13.409,13.429,521800.0
2008-01-23 13:20:00,20.13,20.17,20.13,20.14,499000.0,13.4223,13.449,13.4223,13.429,499000.0
2008-01-23 13:25:00,20.14,20.17,20.12,20.12,392700.0,13.429,13.449,13.4157,13.4157,392700.0
2008-01-23 13:30:00,20.12,20.15,20.06,20.14,363800.0,13.4157,13.4357,13.3757,13.429,363800.0
2008-01-23 13:35:00,20.13,20.26,20.12,20.14,491200.0,13.4223,13.509,13.4157,13.429,491200.0
2008-01-23 13:40:00,20.14,20.18,20.07,20.16,199900.0,13.429,13.4557,13.3823,13.4423,199900.0
2008-01-23 13:45:00,20.16,20.21,20.14,20.2,405100.0,13.4423,13.4757,13.429,13.469,405100.0
2008-01-23 13:50:00,20.2,20.23,20.15,20.16,298200.0,13.469,13.489,13.4357,13.4423,298200.0
2008-01-23 13:55:00,20.16,20.2,20.15,20.19,212600.0,13.4423,13.469,13.4357,13.4623,212600.0
2008-01-23 14:00:00,20.18,20.2,20.16,20.19,296700.0,13.4557,13.469,13.4423,13.4623,296700.0
2008-01-23 14:05:00,20.2,20.27,20.17,20.26,500000.0,13.469,13.5157,13.449,13.509,500000.0
2008-01-23 14:10:00,20.26,20.31,20.22,20.3,442800.0,13.509,13.5424,13.4823,13.5357,442800.0
2008-01-23 14:15:00,20.3,20.3,20.24,20.26,198000.0,13.5357,13.5357,13.4957,13.509,198000.0
2008-01-23 14:20:00,20.26,20.55,20.25,20.49,506300.0,13.509,13.7024,13.5024,13.6624,506300.0
2008-01-23 14:25:00,20.49,20.64,20.48,20.62,231200.0,13.6624,13.7624,13.6557,13.7491,231200.0
2008-01-23 14:30:00,20.62,20.64,20.51,20.52,216100.0,13.7491,13.7624,13.6757,13.6824,216100.0
2008-01-23 14:35:00,20.52,20.61,20.48,20.5,309500.0,13.6824,13.7424,13.6557,13.669,309500.0
2008-01-23 14:40:00,20.5,20.51,20.39,20.41,178200.0,13.669,13.6757,13.5957,13.609,178200.0
2008-01-23 14:45:00,20.41,20.47,20.31,20.41,226800.0,13.609,13.649,13.5424,13.609,226800.0
2008-01-23 14:50:00,20.41,20.47,20.32,20.36,147500.0,13.609,13.649,13.549,13.5757,147500.0
2008-01-23 14:55:00,20.36,20.51,20.33,20.5,207200.0,13.5757,13.6757,13.5557,13.669,207200.0
2008-01-23 15:00:00,20.5,20.53,20.47,20.5,520300.0,13.669,13.6891,13.649,13.669,520300.0
2008-01-23 15:05:00,20.5,20.56,20.49,20.55,786100.0,13.669,13.7091,13.6624,13.7024,786100.0
2008-01-23 15:10:00,20.55,20.85,20.54,20.81,737700.0,13.7024,13.9024,13.6957,13.8758,737700.0
2008-01-23 15:15:00,20.81,20.81,20.69,20.71,313400.0,13.8758,13.8758,13.7957,13.8091,313400.0
2008-01-23 15:20:00,20.72,20.89,20.7,20.89,458400.0,13.8157,13.9291,13.8024,13.9291,458400.0
2008-01-23 15:25:00,20.89,21.0,20.86,20.98,443500.0,13.9291,14.0024,13.9091,13.9891,443500.0
2008-01-23 15:30:00,20.99,21.1,20.97,21.06,409300.0,13.9958,14.0691,13.9824,14.0424,409300.0
2008-01-23 15:35:00,21.09,21.22,21.09,21.19,351900.0,14.0625,14.1491,14.0625,14.1291,351900.0
2008-01-23 15:40:00,21.2,21.22,20.99,21.12,358400.0,14.1358,14.1491,13.9958,14.0825,358400.0
2008-01-23 15:45:00,21.13,21.25,20.99,21.25,399600.0,14.0891,14.1691,13.9958,14.1691,399600.0
2008-01-23 15:50:00,21.24,21.25,21.09,21.24,360100.0,14.1625,14.1691,14.0625,14.1625,360100.0
2008-01-23 15:55:00,21.23,21.35,21.1,21.33,421100.0,14.1558,14.2358,14.0691,14.2225,421100.0
2008-01-24 09:30:00,21.79,21.8,21.5,21.5,409200.0,14.5292,14.5359,14.3358,14.3358,409200.0
2008-01-24 09:35:00,21.51,21.67,21.37,21.59,378000.0,14.3425,14.4492,14.2491,14.3958,378000.0
2008-01-24 09:40:00,21.59,21.84,21.55,21.84,411700.0,14.3958,14.5625,14.3692,14.5625,411700.0
2008-01-24 09:45:00,21.84,21.94,21.75,21.77,429600.0,14.5625,14.6292,14.5025,14.5159,429600.0
2008-01-24 09:50:00,21.76,21.92,21.74,21.89,275700.0,14.5092,14.6159,14.4959,14.5959,275700.0
2008-01-24 09:55:00,21.9,21.92,21.65,21.65,196500.0,14.6025,14.6159,14.4358,14.4358,196500.0
2008-01-24 10:00:00,21.65,21.74,21.54,21.72,226500.0,14.4358,14.4959,14.3625,14.4825,226500.0
2008-01-24 10:05:00,21.71,21.75,21.58,21.7,166600.0,14.4759,14.5025,14.3892,14.4692,166600.0
2008-01-24 10:10:00,21.7,21.71,21.59,21.62,176300.0,14.4692,14.4759,14.3958,14.4158,176300.0
2008-01-24 10:15:00,21.61,21.72,21.57,21.66,333700.0,14.4092,14.4825,14.3825,14.4425,333700.0
2008-01-24 10:20:00,21.65,21.68,21.5,21.65,230700.0,14.4358,14.4559,14.3358,14.4358,230700.0
2008-01-24 10:25:00,21.65,21.8,21.63,21.76,242000.0,14.4358,14.5359,14.4225,14.5092,242000.0
2008-01-24 10:30:00,21.76,21.84,21.64,21.76,270100.0,14.5092,14.5625,14.4292,14.5092,270100.0
2008-01-24 10:35:00,21.76,21.82,21.69,21.78,161200.0,14.5092,14.5492,14.4625,14.5225,161200.0
2008-01-24 10:40:00,21.78,21.79,21.57,21.68,185000.0,14.5225,14.5292,14.3825,14.4559,185000.0
2008-01-24 10:45:00,21.68,21.74,21.6,21.72,210600.0,14.4559,14.4959,14.4025,14.4825,210600.0
2008-01-24 10:50:00,21.71,21.73,21.66,21.71,269000.0,14.4759,14.4892,14.4425,14.4759,269000.0
2008-01-24 10:55:00,21.7,21.72,21.57,21.58,217600.0,14.4692,14.4825,14.3825,14.3892,217600.0
2008-01-24 11:00:00,21.58,21.63,21.53,21.62,192700.0,14.3892,14.4225,14.3558,14.4158,192700.0
2008-01-24 11:05:00,21.63,21.69,21.6,21.62,127300.0,14.4225,14.4625,14.4025,14.4158,127300.0
2008-01-24 11:10:00,21.66,21.82,21.66,21.79,119500.0,14.4425,14.5492,14.4425,14.5292,119500.0
2008-01-24 11:15:00,21.78,21.85,21.75,21.82,114500.0,14.5225,14.5692,14.5025,14.5492,114500.0
2008-01-24 11:20:00,21.82,21.84,21.76,21.77,173100.0,14.5492,14.5625,14.5092,14.5159,173100.0
2008-01-24 11:25:00,21.78,21.83,21.76,21.83,209100.0,14.5225,14.5559,14.5092,14.5559,209100.0
2008-01-24 11:30:00,21.83,21.84,21.64,21.64,218500.0,14.5559,14.5625,14.4292,14.4292,218500.0
2008-01-24 11:35:00,21.63,21.69,21.62,21.68,161700.0,14.4225,14.4625,14.4158,14.4559,161700.0
2008-01-24 11:40:00,21.68,21.85,21.68,21.82,164500.0,14.4559,14.5692,14.4559,14.5492,164500.0
2008-01-24 11:45:00,21.82,21.88,21.8,21.85,108400.0,14.5492,14.5892,14.5359,14.5692,108400.0
2008-01-24 11:50:00,21.85,21.9,21.81,21.81,100400.0,14.5692,14.6025,14.5425,14.5425,100400.0
2008-01-24 11:55:00,21.81,21.86,21.73,21.81,99300.0,14.5425,14.5759,14.4892,14.5425,99300.0
2008-01-24 12:00:00,21.8,21.8,21.76,21.8,95600.0,14.5359,14.5359,14.5092,14.5359,95600.0
2008-01-24 12:05:00,21.79,21.79,21.76,21.77,101100.0,14.5292,14.5292,14.5092,14.5159,101100.0
2008-01-24 12:10:00,21.77,21.79,21.76,21.77,82500.0,14.5159,14.5292,14.5092,14.5159,82500.0
2008-01-24 12:15:00,21.77,21.78,21.68,21.72,184000.0,14.5159,14.5225,14.4559,14.4825,184000.0
2008-01-24 12:20:00,21.72,21.73,21.69,21.7,102600.0,14.4825,14.4892,14.4625,14.4692,102600.0
2008-01-24 12:25:00,21.7,21.72,21.65,21.72,125100.0,14.4692,14.4825,14.4358,14.4825,125100.0
2008-01-24 12:30:00,21.72,21.8,21.71,21.73,160400.0,14.4825,14.5359,14.4759,14.4892,160400.0
2008-01-24 12:35:00,21.73,21.74,21.66,21.66,67700.0,14.4892,14.4959,14.4425,14.4425,67700.0
2008-01-24 12:40:00,21.66,21.75,21.66,21.73,49900.0,14.4425,14.5025,14.4425,14.4892,49900.0
2008-01-24 12:45:00,21.73,21.75,21.73,21.73,52600.0,14.4892,14.5025,14.4892,14.4892,52600.0
2008-01-24 12:50:00,21.73,21.84,21.73,21.83,70600.0,14.4892,14.5625,14.4892,14.5559,70600.0
2008-01-24 12:55:00,21.83,21.95,21.83,21.95,119600.0,14.5559,14.6359,14.5559,14.6359,119600.0
2008-01-24 13:00:00,21.95,21.98,21.88,21.95,116500.0,14.6359,14.6559,14.5892,14.6359,116500.0
2008-01-24 13:05:00,21.95,21.95,21.82,21.85,99900.0,14.6359,14.6359,14.5492,14.5692,99900.0
2008-01-24 13:10:00,21.84,21.99,21.79,21.99,158300.0,14.5625,14.6626,14.5292,14.6626,158300.0
2008-01-24 13:15:00,21.99,21.99,21.91,21.91,123800.0,14.6626,14.6626,14.6092,14.6092,123800.0
2008-01-24 13:20:00,21.9,21.96,21.88,21.95,100300.0,14.6025,14.6426,14.5892,14.6359,100300.0
2008-01-24 13:25:00,21.94,21.95,21.88,21.88,83500.0,14.6292,14.6359,14.5892,14.5892,83500.0
2008-01-24 13:30:00,21.89,21.97,21.86,21.94,55000.0,14.5959,14.6492,14.5759,14.6292,55000.0
2008-01-24 13:35:00,21.93,21.97,21.91,21.94,59200.0,14.6225,14.6492,14.6092,14.6292,59200.0
2008-01-24 13:40:00,21.95,22.07,21.94,22.0,186300.0,14.6359,14.7159,14.6292,14.6692,186300.0
2008-01-24 13:45:00,22.01,22.05,21.99,22.05,68500.0,14.6759,14.7026,14.6626,14.7026,68500.0
2008-01-24 13:50:00,22.04,22.12,22.04,22.12,133400.0,14.6959,14.7492,14.6959,14.7492,133400.0
2008-01-24 13:55:00,22.12,22.12,22.05,22.11,114600.0,14.7492,14.7492,14.7026,14.7426,114600.0
2008-01-24 14:00:00,22.12,22.12,21.98,22.01,158900.0,14.7492,14.7492,14.6559,14.6759,158900.0
2008-01-24 14:05:00,22.01,22.04,21.97,22.01,228500.0,14.6759,14.6959,14.6492,14.6759,228500.0
2008-01-24 14:10:00,22.01,22.03,21.89,21.95,145600.0,14.6759,14.6892,14.5959,14.6359,145600.0
2008-01-24 14:15:00,21.95,21.97,21.91,21.93,287300.0,14.6359,14.6492,14.6092,14.6225,287300.0
2008-01-24 14:20:00,21.93,22.07,21.92,22.07,111900.0,14.6225,14.7159,14.6159,14.7159,111900.0
2008-01-24 14:25:00,22.07,22.08,22.01,22.02,149800.0,14.7159,14.7226,14.6759,14.6826,149800.0
2008-01-24 14:30:00,22.02,22.07,21.94,21.98,260700.0,14.6826,14.7159,14.6292,14.6559,260700.0
2008-01-24 14:35:00,21.8,22.13,21.8,22.13,219100.0,14.5359,14.7559,14.5359,14.7559,219100.0
2008-01-24 14:40:00,22.14,22.15,22.06,22.08,118700.0,14.7626,14.7692,14.7092,14.7226,118700.0
2008-01-24 14:45:00,22.08,22.12,22.02,22.05,118100.0,14.7226,14.7492,14.6826,14.7026,118100.0
2008-01-24 14:50:00,22.04,22.06,21.95,21.97,118000.0,14.6959,14.7092,14.6359,14.6492,118000.0
2008-01-24 14:55:00,21.98,21.99,21.86,21.91,157000.0,14.6559,14.6626,14.5759,14.6092,157000.0
2008-01-24 15:00:00,21.91,22.04,21.85,22.03,283300.0,14.6092,14.6959,14.5692,14.6892,283300.0
2008-01-24 15:05:00,22.03,22.09,21.99,22.07,210700.0,14.6892,14.7292,14.6626,14.7159,210700.0
2008-01-24 15:10:00,22.07,22.11,22.03,22.09,132300.0,14.7159,14.7426,14.6892,14.7292,132300.0
2008-01-24 15:15:00,22.09,22.11,21.99,22.08,194500.0,14.7292,14.7426,14.6626,14.7226,194500.0
2008-01-24 15:20:00,22.08,22.08,22.04,22.06,210600.0,14.7226,14.7226,14.6959,14.7092,210600.0
2008-01-24 15:25:00,22.05,22.07,22.02,22.03,203900.0,14.7026,14.7159,14.6826,14.6892,203900.0
2008-01-24 15:30:00,22.04,22.1,21.93,22.1,311100.0,14.6959,14.7359,14.6225,14.7359,311100.0
2008-01-24 15:35:00,22.1,22.11,22.07,22.1,170700.0,14.7359,14.7426,14.7159,14.7359,170700.0
2008-01-24 15:40:00,22.1,22.19,22.09,22.19,288200.0,14.7359,14.7959,14.7292,14.7959,288200.0
2008-01-24 15:45:00,22.18,22.2,22.12,22.2,320600.0,14.7892,14.8026,14.7492,14.8026,320600.0
2008-01-24 15:50:00,22.19,22.23,22.16,22.22,290500.0,14.7959,14.8226,14.7759,14.8159,290500.0
2008-01-24 15:55:00,22.22,22.24,22.21,22.22,330000.0,14.8159,14.8293,14.8092,14.8159,330000.0
2008-01-25 09:30:00,22.74,23.16,22.7,23.04,706600.0,15.1626,15.4427,15.136,15.3627,706600.0
2008-01-25 09:35:00,23.04,23.12,22.73,22.79,491500.0,15.3627,15.416,15.156,15.196,491500.0
2008-01-25 09:40:00,22.79,22.79,22.55,22.6,301800.0,15.196,15.196,15.036,15.0693,301800.0
2008-01-25 09:45:00,22.59,22.62,22.55,22.58,308100.0,15.0626,15.0826,15.036,15.056,308100.0
2008-01-25 09:50:00,22.58,22.61,22.55,22.59,168700.0,15.056,15.076,15.036,15.0626,168700.0
2008-01-25 09:55:00,22.6,22.7,22.57,22.67,246300.0,15.0693,15.136,15.0493,15.116,246300.0
2008-01-25 10:00:00,22.67,22.68,22.55,22.65,247700.0,15.116,15.1226,15.036,15.1026,247700.0
2008-01-25 10:05:00,22.65,22.75,22.6,22.73,199400.0,15.1026,15.1693,15.0693,15.156,199400.0
2008-01-25 10:10:00,22.72,22.79,22.67,22.77,158800.0,15.1493,15.196,15.116,15.1826,158800.0
2008-01-25 10:15:00,22.76,22.76,22.66,22.68,292600.0,15.176,15.176,15.1093,15.1226,292600.0
2008-01-25 10:20:00,22.68,22.75,22.6,22.6,200000.0,15.1226,15.1693,15.0693,15.0693,200000.0
2008-01-25 10:25:00,22.62,22.79,22.6,22.72,169000.0,15.0826,15.196,15.0693,15.1493,169000.0
2008-01-25 10:30:00,22.71,22.75,22.6,22.64,182800.0,15.1426,15.1693,15.0693,15.096,182800.0
2008-01-25 10:35:00,22.64,22.75,22.63,22.73,202900.0,15.096,15.1693,15.0893,15.156,202900.0
2008-01-25 10:40:00,22.74,22.8,22.61,22.75,223400.0,15.1626,15.2026,15.076,15.1693,223400.0
2008-01-25 10:45:00,22.76,22.79,22.7,22.71,182800.0,15.176,15.196,15.136,15.1426,182800.0
2008-01-25 10:50:00,22.72,22.72,22.45,22.56,385400.0,15.1493,15.1493,14.9693,15.0426,385400.0
2008-01-25 10:55:00,22.56,22.59,22.5,22.56,366400.0,15.0426,15.0626,15.0026,15.0426,366400.0
2008-01-25 11:00:00,22.56,22.59,22.42,22.55,599500.0,15.0426,15.0626,14.9493,15.036,599500.0
2008-01-25 11:05:00,22.56,22.6,22.52,22.55,263400.0,15.0426,15.0693,15.0159,15.036,263400.0
2008-01-25 11:10:00,22.55,22.58,22.46,22.54,201100.0,15.036,15.056,14.9759,15.0293,201100.0
2008-01-25 11:15:00,22.54,22.6,22.51,22.6,154600.0,15.0293,15.0693,15.0093,15.0693,154600.0
2008-01-25 11:20:00,22.59,22.65,22.52,22.65,321100.0,15.0626,15.1026,15.0159,15.1026,321100.0
2008-01-25 11:25:00,22.65,22.65,22.54,22.58,145100.0,15.1026,15.1026,15.0293,15.056,145100.0
2008-01-25 11:30:00,22.57,22.7,22.53,22.68,173400.0,15.0493,15.136,15.0226,15.1226,173400.0
2008-01-25 11:35:00,22.67,22.82,22.67,22.77,139900.0,15.116,15.216,15.116,15.1826,139900.0
2008-01-25 11:40:00,22.77,22.83,22.74,22.77,94100.0,15.1826,15.2227,15.1626,15.1826,94100.0
2008-01-25 11:45:00,22.77,22.9,22.76,22.81,148600.0,15.1826,15.2693,15.176,15.2093,148600.0
2008-01-25 11:50:00,22.81,22.81,22.75,22.78,76700.0,15.2093,15.2093,15.1693,15.1893,76700.0
2008-01-25 11:55:00,22.78,22.83,22.75,22.83,60000.0,15.1893,15.2227,15.1693,15.2227,60000.0
2008-01-25 12:00:00,22.83,22.83,22.76,22.77,89900.0,15.2227,15.2227,15.176,15.1826,89900.0
2008-01-25 12:05:00,22.77,22.78,22.7,22.74,112400.0,15.1826,15.1893,15.136,15.1626,112400.0
2008-01-25 12:10:00,22.74,22.75,22.71,22.74,87400.0,15.1626,15.1693,15.1426,15.1626,87400.0
2008-01-25 12:15:00,22.74,22.76,22.72,22.74,78900.0,15.1626,15.176,15.1493,15.1626,78900.0
2008-01-25 12:20:00,22.74,22.76,22.7,22.73,102000.0,15.1626,15.176,15.136,15.156,102000.0
2008-01-25 12:25:00,22.73,22.75,22.72,22.72,70100.0,15.156,15.1693,15.1493,15.1493,70100.0
2008-01-25 12:30:00,22.72,22.73,22.61,22.63,104800.0,15.1493,15.156,15.076,15.0893,104800.0
2008-01-25 12:35:00,22.63,22.64,22.59,22.59,114100.0,15.0893,15.096,15.0626,15.0626,114100.0
2008-01-25 12:40:00,22.59,22.64,22.57,22.62,158400.0,15.0626,15.096,15.0493,15.0826,158400.0
2008-01-25 12:45:00,22.62,22.62,22.4,22.43,262300.0,15.0826,15.0826,14.9359,14.9559,262300.0
2008-01-25 12:50:00,22.44,22.5,22.4,22.45,191600.0,14.9626,15.0026,14.9359,14.9693,191600.0
2008-01-25 12:55:00,22.44,22.45,22.29,22.38,156100.0,14.9626,14.9693,14.8626,14.9226,156100.0
2008-01-25 13:00:00,22.38,22.39,22.27,22.31,155100.0,14.9226,14.9293,14.8493,14.8759,155100.0
2008-01-25 13:05:00,22.29,22.34,22.26,22.29,258800.0,14.8626,14.8959,14.8426,14.8626,258800.0
2008-01-25 13:10:00,22.29,22.33,22.27,22.3,162800.0,14.8626,14.8893,14.8493,14.8693,162800.0
2008-01-25 13:15:00,22.29,22.35,22.24,22.35,165400.0,14.8626,14.9026,14.8293,14.9026,165400.0
2008-01-25 13:20:00,22.34,22.4,22.27,22.28,186100.0,14.8959,14.9359,14.8493,14.8559,186100.0
2008-01-25 13:25:00,22.29,22.33,22.21,22.25,238400.0,14.8626,14.8893,14.8092,14.8359,238400.0
2008-01-25 13:30:00,22.23,22.27,22.19,22.24,90700.0,14.8226,14.8493,14.7959,14.8293,90700.0
2008-01-25 13:35:00,22.23,22.27,22.15,22.25,164800.0,14.8226,14.8493,14.7692,14.8359,164800.0
2008-01-25 13:40:00,22.25,22.37,22.22,22.32,198200.0,14.8359,14.9159,14.8159,14.8826,198200.0
2008-01-25 13:45:00,22.32,22.32,22.07,22.08,229800.0,14.8826,14.8826,14.7159,14.7226,229800.0
2008-01-25 13:50:00,22.1,22.12,21.95,22.0,336600.0,14.7359,14.7492,14.6359,14.6692,336600.0
2008-01-25 13:55:00,22.02,22.11,22.01,22.04,379600.0,14.6826,14.7426,14.6759,14.6959,379600.0
2008-01-25 14:00:00,22.04,22.14,22.01,22.11,2655100.0,14.6959,14.7626,14.6759,14.7426,2655100.0
2008-01-25 14:05:00,22.11,22.2,22.08,22.19,153100.0,14.7426,14.8026,14.7226,14.7959,153100.0
2008-01-25 14:10:00,22.16,22.28,22.15,22.25,112300.0,14.7759,14.8559,14.7692,14.8359,112300.0
2008-01-25 14:15:00,22.25,22.45,22.17,22.23,1117800.0,14.8359,14.9693,14.7826,14.8226,1117800.0
2008-01-25 14:20:00,22.23,22.28,22.13,22.22,94000.0,14.8226,14.8559,14.7559,14.8159,94000.0
2008-01-25 14:25:00,22.21,22.24,22.05,22.09,100000.0,14.8092,14.8293,14.7026,14.7292,100000.0
2008-01-25 14:30:00,22.08,22.14,22.07,22.12,55400.0,14.7226,14.7626,14.7159,14.7492,55400.0
2008-01-25 14:35:00,22.11,22.17,22.11,22.13,63000.0,14.7426,14.7826,14.7426,14.7559,63000.0
2008-01-25 14:40:00,22.14,22.16,22.06,22.1,75800.0,14.7626,14.7759,14.7092,14.7359,75800.0
2008-01-25 14:45:00,22.09,22.11,22.05,22.08,93200.0,14.7292,14.7426,14.7026,14.7226,93200.0
2008-01-25 14:50:00,22.08,22.1,22.04,22.08,98800.0,14.7226,14.7359,14.6959,14.7226,98800.0
2008-01-25 14:55:00,22.08,22.19,22.05,22.12,99100.0,14.7226,14.7959,14.7026,14.7492,99100.0
2008-01-25 15:00:00,22.12,22.18,22.09,22.16,62600.0,14.7492,14.7892,14.7292,14.7759,62600.0
2008-01-25 15:05:00,22.16,22.17,22.08,22.1,105400.0,14.7759,14.7826,14.7226,14.7359,105400.0
2008-01-25 15:10:00,22.1,22.22,22.09,22.22,193900.0,14.7359,14.8159,14.7292,14.8159,193900.0
2008-01-25 15:15:00,22.22,22.33,22.2,22.3,167300.0,14.8159,14.8893,14.8026,14.8693,167300.0
2008-01-25 15:20:00,22.3,22.37,22.26,22.33,121400.0,14.8693,14.9159,14.8426,14.8893,121400.0
2008-01-25 15:25:00,22.33,22.36,22.25,22.28,147000.0,14.8893,14.9093,14.8359,14.8559,147000.0
2008-01-25 15:30:00,22.26,22.29,22.21,22.29,154600.0,14.8426,14.8626,14.8092,14.8626,154600.0
2008-01-25 15:35:00,22.28,22.37,22.27,22.35,263500.0,14.8559,14.9159,14.8493,14.9026,263500.0
2008-01-25 15:40:00,22.35,22.41,22.35,22.37,315700.0,14.9026,14.9426,14.9026,14.9159,315700.0
2008-01-25 15:45:00,22.38,22.4,22.31,22.32,494200.0,14.9226,14.9359,14.8759,14.8826,494200.0
2008-01-25 15:50:00,22.32,22.34,22.25,22.29,474800.0,14.8826,14.8959,14.8359,14.8626,474800.0
2008-01-25 15:55:00,22.29,22.37,22.28,22.34,579200.0,14.8626,14.9159,14.8559,14.8959,579200.0
2008-01-28 09:30:00,23.35,23.35,22.64,22.64,1608500.0,15.5694,15.5694,15.096,15.096,1608500.0
2008-01-28 09:35:00,22.63,22.88,22.5,22.79,1019000.0,15.0893,15.256,15.0026,15.196,1019000.0
2008-01-28 09:40:00,22.8,22.8,22.58,22.79,709500.0,15.2026,15.2026,15.056,15.196,709500.0
2008-01-28 09:45:00,22.8,22.87,22.65,22.87,785500.0,15.2026,15.2493,15.1026,15.2493,785500.0
2008-01-28 09:50:00,22.87,23.05,22.8,23.03,959100.0,15.2493,15.3693,15.2026,15.356,959100.0
2008-01-28 09:55:00,23.03,23.11,22.8,22.91,712500.0,15.356,15.4094,15.2026,15.276,712500.0
2008-01-28 10:00:00,22.9,23.18,22.85,23.16,640100.0,15.2693,15.456,15.236,15.4427,640100.0
2008-01-28 10:05:00,23.16,23.31,23.06,23.21,783000.0,15.4427,15.5427,15.376,15.476,783000.0
2008-01-28 10:10:00,23.2,23.25,23.13,23.18,431900.0,15.4694,15.5027,15.4227,15.456,431900.0
2008-01-28 10:15:00,23.18,23.21,23.14,23.18,214500.0,15.456,15.476,15.4294,15.456,214500.0
2008-01-28 10:20:00,23.18,23.33,23.15,23.18,551100.0,15.456,15.556,15.436,15.456,551100.0
2008-01-28 10:25:00,23.17,23.36,23.17,23.33,211400.0,15.4494,15.576,15.4494,15.556,211400.0
2008-01-28 10:30:00,23.33,23.35,23.17,23.23,294100.0,15.556,15.5694,15.4494,15.4894,294100.0
2008-01-28 10:35:00,23.21,23.23,23.13,23.18,493400.0,15.476,15.4894,15.4227,15.456,493400.0
2008-01-28 10:40:00,23.18,23.28,23.05,23.15,303500.0,15.456,15.5227,15.3693,15.436,303500.0
2008-01-28 10:45:00,23.15,23.25,23.15,23.25,207900.0,15.436,15.5027,15.436,15.5027,207900.0
2008-01-28 10:50:00,23.25,23.28,23.13,23.16,232500.0,15.5027,15.5227,15.4227,15.4427,232500.0
2008-01-28 10:55:00,23.15,23.21,23.14,23.16,259600.0,15.436,15.476,15.4294,15.4427,259600.0
2008-01-28 11:00:00,23.16,23.21,23.07,23.17,247800.0,15.4427,15.476,15.3827,15.4494,247800.0
2008-01-28 11:05:00,23.17,23.18,23.04,23.09,212700.0,15.4494,15.456,15.3627,15.396,212700.0
2008-01-28 11:10:00,23.09,23.19,23.09,23.11,122600.0,15.396,15.4627,15.396,15.4094,122600.0
2008-01-28 11:15:00,23.11,23.16,22.88,23.02,454100.0,15.4094,15.4427,15.256,15.3493,454100.0
2008-01-28 11:20:00,23.02,23.07,22.95,23.01,180800.0,15.3493,15.3827,15.3027,15.3427,180800.0
2008-01-28 11:25:00,23.0,23.09,22.93,22.98,209000.0,15.336,15.396,15.2893,15.3227,209000.0
2008-01-28 11:30:00,22.97,23.14,22.93,23.12,199700.0,15.316,15.4294,15.2893,15.416,199700.0
2008-01-28 11:35:00,23.12,23.19,23.12,23.19,244800.0,15.416,15.4627,15.416,15.4627,244800.0
2008-01-28 11:40:00,23.18,23.2,23.18,23.18,172700.0,15.456,15.4694,15.456,15.456,172700.0
2008-01-28 11:45:00,23.18,23.25,23.15,23.15,209000.0,15.456,15.5027,15.436,15.436,209000.0
2008-01-28 11:50:00,23.15,23.15,23.05,23.08,124100.0,15.436,15.436,15.3693,15.3893,124100.0
2008-01-28 11:55:00,23.07,23.11,23.02,23.05,106100.0,15.3827,15.4094,15.3493,15.3693,106100.0
2008-01-28 12:00:00,23.04,23.11,23.04,23.09,108400.0,15.3627,15.4094,15.3627,15.396,108400.0
2008-01-28 12:05:00,23.09,23.12,23.03,23.04,168300.0,15.396,15.416,15.356,15.3627,168300.0
2008-01-28 12:10:00,23.04,23.08,23.01,23.06,119200.0,15.3627,15.3893,15.3427,15.376,119200.0
2008-01-28 12:15:00,23.06,23.09,23.03,23.04,175700.0,15.376,15.396,15.356,15.3627,175700.0
2008-01-28 12:20:00,23.04,23.1,23.03,23.1,119400.0,15.3627,15.4027,15.356,15.4027,119400.0
2008-01-28 12:25:00,23.1,23.13,23.03,23.1,117000.0,15.4027,15.4227,15.356,15.4027,117000.0
2008-01-28 12:30:00,23.09,23.11,23.05,23.07,90100.0,15.396,15.4094,15.3693,15.3827,90100.0
2008-01-28 12:35:00,23.08,23.09,23.02,23.08,82800.0,15.3893,15.396,15.3493,15.3893,82800.0
2008-01-28 12:40:00,23.08,23.17,23.07,23.16,132000.0,15.3893,15.4494,15.3827,15.4427,132000.0
2008-01-28 12:45:00,23.15,23.2,23.1,23.19,219100.0,15.436,15.4694,15.4027,15.4627,219100.0
2008-01-28 12:50:00,23.19,23.2,23.12,23.12,84300.0,15.4627,15.4694,15.416,15.416,84300.0
2008-01-28 12:55:00,23.13,23.16,23.13,23.16,58600.0,15.4227,15.4427,15.4227,15.4427,58600.0
2008-01-28 13:00:00,23.15,23.21,23.13,23.2,124600.0,15.436,15.476,15.4227,15.4694,124600.0
2008-01-28 13:05:00,23.2,23.23,23.14,23.17,115800.0,15.4694,15.4894,15.4294,15.4494,115800.0
2008-01-28 13:10:00,23.16,23.21,23.14,23.14,171200.0,15.4427,15.476,15.4294,15.4294,171200.0
2008-01-28 13:15:00,23.14,23.25,23.13,23.2,236700.0,15.4294,15.5027,15.4227,15.4694,236700.0
2008-01-28 13:20:00,23.21,23.28,23.21,23.21,168400.0,15.476,15.5227,15.476,15.476,168400.0
2008-01-28 13:25:00,23.21,23.22,23.16,23.21,167900.0,15.476,15.4827,15.4427,15.476,167900.0
2008-01-28 13:30:00,23.21,23.23,23.2,23.21,100200.0,15.476,15.4894,15.4694,15.476,100200.0
2008-01-28 13:35:00,23.2,23.21,23.16,23.18,120500.0,15.4694,15.476,15.4427,15.456,120500.0
2008-01-28 13:40:00,23.18,23.2,23.16,23.16,149800.0,15.456,15.4694,15.4427,15.4427,149800.0
2008-01-28 13:45:00,23.16,23.16,23.12,23.14,98700.0,15.4427,15.4427,15.416,15.4294,98700.0
2008-01-28 13:50:00,23.13,23.16,23.11,23.15,75900.0,15.4227,15.4427,15.4094,15.436,75900.0
2008-01-28 13:55:00,23.15,23.15,23.1,23.12,101600.0,15.436,15.436,15.4027,15.416,101600.0
2008-01-28 14:00:00,23.12,23.18,23.11,23.16,119600.0,15.416,15.456,15.4094,15.4427,119600.0
2008-01-28 14:05:00,23.17,23.18,23.16,23.18,66500.0,15.4494,15.456,15.4427,15.456,66500.0
2008-01-28 14:10:00,23.18,23.18,23.13,23.14,173800.0,15.456,15.456,15.4227,15.4294,173800.0
2008-01-28 14:15:00,23.14,23.15,23.12,23.15,144700.0,15.4294,15.436,15.416,15.436,144700.0
2008-01-28 14:20:00,23.14,23.16,23.06,23.11,193700.0,15.4294,15.4427,15.376,15.4094,193700.0
2008-01-28 14:25:00,23.11,23.15,23.07,23.11,143600.0,15.4094,15.436,15.3827,15.4094,143600.0
2008-01-28 14:30:00,23.11,23.15,23.09,23.14,133000.0,15.4094,15.436,15.396,15.4294,133000.0
2008-01-28 14:35:00,23.14,23.14,23.09,23.12,97000.0,15.4294,15.4294,15.396,15.416,97000.0
2008-01-28 14:40:00,23.11,23.14,23.05,23.14,156500.0,15.4094,15.4294,15.3693,15.4294,156500.0
2008-01-28 14:45:00,23.13,23.18,23.12,23.14,324200.0,15.4227,15.456,15.416,15.4294,324200.0
2008-01-28 14:50:00,23.14,23.15,23.1,23.14,194100.0,15.4294,15.436,15.4027,15.4294,194100.0
2008-01-28 14:55:00,23.14,23.14,23.09,23.12,273500.0,15.4294,15.4294,15.396,15.416,273500.0
2008-01-28 15:00:00,23.11,23.12,23.06,23.09,221800.0,15.4094,15.416,15.376,15.396,221800.0
2008-01-28 15:05:00,23.09,23.1,22.96,22.97,352500.0,15.396,15.4027,15.3093,15.316,352500.0
2008-01-28 15:10:00,22.96,23.0,22.82,22.82,401800.0,15.3093,15.336,15.216,15.216,401800.0
2008-01-28 15:15:00,22.83,22.92,22.81,22.86,250800.0,15.2227,15.2827,15.2093,15.2427,250800.0
2008-01-28 15:20:00,22.86,22.91,22.8,22.88,232800.0,15.2427,15.276,15.2026,15.256,232800.0
2008-01-28 15:25:00,22.89,22.89,22.84,22.87,217300.0,15.2627,15.2627,15.2293,15.2493,217300.0
2008-01-28 15:30:00,22.87,22.9,22.79,22.8,357900.0,15.2493,15.2693,15.196,15.2026,357900.0
2008-01-28 15:35:00,22.8,22.91,22.79,22.87,412700.0,15.2026,15.276,15.196,15.2493,412700.0
2008-01-28 15:40:00,22.88,22.96,22.86,22.93,871900.0,15.256,15.3093,15.2427,15.2893,871900.0
2008-01-28 15:45:00,22.93,22.99,22.91,22.95,704200.0,15.2893,15.3293,15.276,15.3027,704200.0
2008-01-28 15:50:00,22.95,23.12,22.95,23.03,716200.0,15.3027,15.416,15.3027,15.356,716200.0
2008-01-28 15:55:00,23.03,23.15,23.01,23.12,554800.0,15.356,15.436,15.3427,15.416,554800.0
2008-01-29 09:30:00,23.25,23.3,23.1,23.27,521300.0,15.5027,15.536,15.4027,15.516,521300.0
2008-01-29 09:35:00,23.27,23.32,23.23,23.28,256200.0,15.516,15.5494,15.4894,15.5227,256200.0
2008-01-29 09:40:00,23.27,23.34,23.19,23.25,235900.0,15.516,15.5627,15.4627,15.5027,235900.0
2008-01-29 09:45:00,23.25,23.27,23.15,23.23,193500.0,15.5027,15.516,15.436,15.4894,193500.0
2008-01-29 09:50:00,23.24,23.25,23.17,23.25,216100.0,15.496,15.5027,15.4494,15.5027,216100.0
2008-01-29 09:55:00,23.25,23.34,23.24,23.3,441600.0,15.5027,15.5627,15.496,15.536,441600.0
2008-01-29 10:00:00,23.3,23.34,23.14,23.25,380800.0,15.536,15.5627,15.4294,15.5027,380800.0
2008-01-29 10:05:00,23.25,23.32,23.22,23.3,343500.0,15.5027,15.5494,15.4827,15.536,343500.0
2008-01-29 10:10:00,23.3,23.42,23.29,23.41,454100.0,15.536,15.6161,15.5294,15.6094,454100.0
2008-01-29 10:15:00,23.4,23.48,23.37,23.4,364300.0,15.6027,15.6561,15.5827,15.6027,364300.0
2008-01-29 10:20:00,23.4,23.46,23.4,23.42,266200.0,15.6027,15.6427,15.6027,15.6161,266200.0
2008-01-29 10:25:00,23.42,23.45,23.4,23.42,434100.0,15.6161,15.6361,15.6027,15.6161,434100.0
2008-01-29 10:30:00,23.42,23.44,23.4,23.4,124400.0,15.6161,15.6294,15.6027,15.6027,124400.0
2008-01-29 10:35:00,23.4,23.43,23.39,23.42,215300.0,15.6027,15.6227,15.5961,15.6161,215300.0
2008-01-29 10:40:00,23.41,23.44,23.4,23.43,382300.0,15.6094,15.6294,15.6027,15.6227,382300.0
2008-01-29 10:45:00,23.42,23.47,23.41,23.46,346500.0,15.6161,15.6494,15.6094,15.6427,346500.0
2008-01-29 10:50:00,23.46,23.48,23.43,23.45,312900.0,15.6427,15.6561,15.6227,15.6361,312900.0
2008-01-29 10:55:00,23.44,23.48,23.42,23.46,132300.0,15.6294,15.6561,15.6161,15.6427,132300.0
2008-01-29 11:00:00,23.46,23.5,23.46,23.5,200600.0,15.6427,15.6694,15.6427,15.6694,200600.0
2008-01-29 11:05:00,23.5,23.54,23.49,23.53,319900.0,15.6694,15.6961,15.6627,15.6894,319900.0
2008-01-29 11:10:00,23.53,23.6,23.51,23.58,294600.0,15.6894,15.7361,15.6761,15.7227,294600.0
2008-01-29 11:15:00,23.58,23.64,23.58,23.62,268300.0,15.7227,15.7627,15.7227,15.7494,268300.0
2008-01-29 11:20:00,23.63,23.64,23.6,23.6,210800.0,15.7561,15.7627,15.7361,15.7361,210800.0
2008-01-29 11:25:00,23.6,23.65,23.6,23.62,182900.0,15.7361,15.7694,15.7361,15.7494,182900.0
2008-01-29 11:30:00,23.63,23.65,23.62,23.64,211600.0,15.7561,15.7694,15.7494,15.7627,211600.0
2008-01-29 11:35:00,23.64,23.64,23.57,23.6,340400.0,15.7627,15.7627,15.7161,15.7361,340400.0
2008-01-29 11:40:00,23.61,23.64,23.54,23.55,214400.0,15.7427,15.7627,15.6961,15.7027,214400.0
2008-01-29 11:45:00,23.55,23.57,23.48,23.54,168900.0,15.7027,15.7161,15.6561,15.6961,168900.0
2008-01-29 11:50:00,23.55,23.6,23.54,23.59,112800.0,15.7027,15.7361,15.6961,15.7294,112800.0
2008-01-29 11:55:00,23.6,23.6,23.57,23.59,119300.0,15.7361,15.7361,15.7161,15.7294,119300.0
2008-01-29 12:00:00,23.59,23.62,23.57,23.62,138600.0,15.7294,15.7494,15.7161,15.7494,138600.0
2008-01-29 12:05:00,23.62,23.65,23.6,23.6,221000.0,15.7494,15.7694,15.7361,15.7361,221000.0
2008-01-29 12:10:00,23.59,23.61,23.57,23.57,146700.0,15.7294,15.7427,15.7161,15.7161,146700.0
2008-01-29 12:15:00,23.58,23.61,23.58,23.6,175000.0,15.7227,15.7427,15.7227,15.7361,175000.0
2008-01-29 12:20:00,23.61,23.66,23.6,23.65,198300.0,15.7427,15.7761,15.7361,15.7694,198300.0
2008-01-29 12:25:00,23.64,23.65,23.55,23.59,324100.0,15.7627,15.7694,15.7027,15.7294,324100.0
2008-01-29 12:30:00,23.59,23.64,23.56,23.57,390700.0,15.7294,15.7627,15.7094,15.7161,390700.0
2008-01-29 12:35:00,23.57,23.58,23.52,23.52,96800.0,15.7161,15.7227,15.6827,15.6827,96800.0
2008-01-29 12:40:00,23.52,23.57,23.46,23.46,228900.0,15.6827,15.7161,15.6427,15.6427,228900.0
2008-01-29 12:45:00,23.47,23.55,23.47,23.54,124900.0,15.6494,15.7027,15.6494,15.6961,124900.0
2008-01-29 12:50:00,23.54,23.55,23.53,23.54,46800.0,15.6961,15.7027,15.6894,15.6961,46800.0
2008-01-29 12:55:00,23.53,23.53,23.47,23.49,226600.0,15.6894,15.6894,15.6494,15.6627,226600.0
2008-01-29 13:00:00,23.48,23.52,23.47,23.47,135800.0,15.6561,15.6827,15.6494,15.6494,135800.0
2008-01-29 13:05:00,23.47,23.5,23.43,23.46,111300.0,15.6494,15.6694,15.6227,15.6427,111300.0
2008-01-29 13:10:00,23.47,23.49,23.38,23.38,169100.0,15.6494,15.6627,15.5894,15.5894,169100.0
2008-01-29 13:15:00,23.39,23.47,23.39,23.43,101300.0,15.5961,15.6494,15.5961,15.6227,101300.0
2008-01-29 13:20:00,23.43,23.44,23.38,23.44,47500.0,15.6227,15.6294,15.5894,15.6294,47500.0
2008-01-29 13:25:00,23.44,23.49,23.44,23.48,90200.0,15.6294,15.6627,15.6294,15.6561,90200.0
2008-01-29 13:30:00,23.47,23.47,23.43,23.45,58300.0,15.6494,15.6494,15.6227,15.6361,58300.0
2008-01-29 13:35:00,23.45,23.5,23.44,23.5,54700.0,15.6361,15.6694,15.6294,15.6694,54700.0
2008-01-29 13:40:00,23.5,23.55,23.49,23.55,161800.0,15.6694,15.7027,15.6627,15.7027,161800.0
2008-01-29 13:45:00,23.55,23.57,23.54,23.56,84500.0,15.7027,15.7161,15.6961,15.7094,84500.0
2008-01-29 13:50:00,23.56,23.56,23.49,23.5,137700.0,15.7094,15.7094,15.6627,15.6694,137700.0
2008-01-29 13:55:00,23.5,23.6,23.49,23.51,216300.0,15.6694,15.7361,15.6627,15.6761,216300.0
2008-01-29 14:00:00,23.51,23.51,23.43,23.43,123100.0,15.6761,15.6761,15.6227,15.6227,123100.0
2008-01-29 14:05:00,23.44,23.44,23.36,23.4,150100.0,15.6294,15.6294,15.576,15.6027,150100.0
2008-01-29 14:10:00,23.39,23.45,23.39,23.41,145800.0,15.5961,15.6361,15.5961,15.6094,145800.0
2008-01-29 14:15:00,23.41,23.55,23.4,23.54,151700.0,15.6094,15.7027,15.6027,15.6961,151700.0
2008-01-29 14:20:00,23.55,23.57,23.53,23.57,191600.0,15.7027,15.7161,15.6894,15.7161,191600.0
2008-01-29 14:25:00,23.57,23.61,23.56,23.57,267100.0,15.7161,15.7427,15.7094,15.7161,267100.0
2008-01-29 14:30:00,23.58,23.58,23.5,23.51,109700.0,15.7227,15.7227,15.6694,15.6761,109700.0
2008-01-29 14:35:00,23.51,23.54,23.5,23.53,109300.0,15.6761,15.6961,15.6694,15.6894,109300.0
2008-01-29 14:40:00,23.54,23.55,23.5,23.53,101300.0,15.6961,15.7027,15.6694,15.6894,101300.0
2008-01-29 14:45:00,23.53,23.61,23.53,23.6,138600.0,15.6894,15.7427,15.6894,15.7361,138600.0
2008-01-29 14:50:00,23.6,23.66,23.59,23.63,246200.0,15.7361,15.7761,15.7294,15.7561,246200.0
2008-01-29 14:55:00,23.63,23.68,23.63,23.64,136300.0,15.7561,15.7894,15.7561,15.7627,136300.0
2008-01-29 15:00:00,23.64,23.66,23.59,23.64,143800.0,15.7627,15.7761,15.7294,15.7627,143800.0
2008-01-29 15:05:00,23.65,23.7,23.64,23.7,122700.0,15.7694,15.8028,15.7627,15.8028,122700.0
2008-01-29 15:10:00,23.7,23.73,23.67,23.71,260200.0,15.8028,15.8228,15.7828,15.8094,260200.0
2008-01-29 15:15:00,23.71,23.75,23.7,23.74,220000.0,15.8094,15.8361,15.8028,15.8294,220000.0
2008-01-29 15:20:00,23.74,23.8,23.73,23.79,272500.0,15.8294,15.8694,15.8228,15.8628,272500.0
2008-01-29 15:25:00,23.79,23.82,23.69,23.72,205800.0,15.8628,15.8828,15.7961,15.8161,205800.0
2008-01-29 15:30:00,23.72,23.73,23.64,23.65,160900.0,15.8161,15.8228,15.7627,15.7694,160900.0
2008-01-29 15:35:00,23.64,23.73,23.63,23.72,238800.0,15.7627,15.8228,15.7561,15.8161,238800.0
2008-01-29 15:40:00,23.72,23.76,23.7,23.72,286500.0,15.8161,15.8428,15.8028,15.8161,286500.0
2008-01-29 15:45:00,23.72,23.76,23.7,23.73,240100.0,15.8161,15.8428,15.8028,15.8228,240100.0
2008-01-29 15:50:00,23.74,23.78,23.71,23.74,425200.0,15.8294,15.8561,15.8094,15.8294,425200.0
2008-01-29 15:55:00,23.74,23.75,23.66,23.67,328000.0,15.8294,15.8361,15.7761,15.7828,328000.0
2008-01-30 09:30:00,23.43,23.64,23.42,23.45,387100.0,15.6227,15.7627,15.6161,15.6361,387100.0
2008-01-30 09:35:00,23.44,23.55,23.35,23.53,168000.0,15.6294,15.7027,15.5694,15.6894,168000.0
2008-01-30 09:40:00,23.51,23.59,23.47,23.56,162500.0,15.6761,15.7294,15.6494,15.7094,162500.0
2008-01-30 09:45:00,23.56,23.59,23.49,23.55,248700.0,15.7094,15.7294,15.6627,15.7027,248700.0
2008-01-30 09:50:00,23.54,23.69,23.54,23.66,196200.0,15.6961,15.7961,15.6961,15.7761,196200.0
2008-01-30 09:55:00,23.67,23.67,23.54,23.61,161800.0,15.7828,15.7828,15.6961,15.7427,161800.0
2008-01-30 10:00:00,23.61,23.64,23.58,23.61,143700.0,15.7427,15.7627,15.7227,15.7427,143700.0
2008-01-30 10:05:00,23.61,23.67,23.56,23.67,215300.0,15.7427,15.7828,15.7094,15.7828,215300.0
2008-01-30 10:10:00,23.67,23.76,23.66,23.75,140500.0,15.7828,15.8428,15.7761,15.8361,140500.0
2008-01-30 10:15:00,23.75,23.76,23.73,23.74,121500.0,15.8361,15.8428,15.8228,15.8294,121500.0
2008-01-30 10:20:00,23.75,23.82,23.74,23.78,215700.0,15.8361,15.8828,15.8294,15.8561,215700.0
2008-01-30 10:25:00,23.78,23.82,23.77,23.77,173800.0,15.8561,15.8828,15.8494,15.8494,173800.0
2008-01-30 10:30:00,23.77,23.79,23.74,23.78,153400.0,15.8494,15.8628,15.8294,15.8561,153400.0
2008-01-30 10:35:00,23.78,23.79,23.74,23.74,100000.0,15.8561,15.8628,15.8294,15.8294,100000.0
2008-01-30 10:40:00,23.74,23.8,23.74,23.79,220500.0,15.8294,15.8694,15.8294,15.8628,220500.0
2008-01-30 10:45:00,23.79,23.81,23.79,23.8,61900.0,15.8628,15.8761,15.8628,15.8694,61900.0
2008-01-30 10:50:00,23.81,23.86,23.8,23.85,116800.0,15.8761,15.9094,15.8694,15.9028,116800.0
2008-01-30 10:55:00,23.85,23.89,23.85,23.88,86900.0,15.9028,15.9294,15.9028,15.9228,86900.0
2008-01-30 11:00:00,23.88,23.88,23.87,23.87,131100.0,15.9228,15.9228,15.9161,15.9161,131100.0
2008-01-30 11:05:00,23.88,23.88,23.82,23.86,144600.0,15.9228,15.9228,15.8828,15.9094,144600.0
2008-01-30 11:10:00,23.85,23.86,23.84,23.84,40500.0,15.9028,15.9094,15.8961,15.8961,40500.0
2008-01-30 11:15:00,23.84,23.85,23.79,23.8,81800.0,15.8961,15.9028,15.8628,15.8694,81800.0
2008-01-30 11:20:00,23.79,23.8,23.73,23.74,71800.0,15.8628,15.8694,15.8228,15.8294,71800.0
2008-01-30 11:25:00,23.75,23.75,23.71,23.72,73700.0,15.8361,15.8361,15.8094,15.8161,73700.0
2008-01-30 11:30:00,23.72,23.73,23.71,23.72,57400.0,15.8161,15.8228,15.8094,15.8161,57400.0
2008-01-30 11:35:00,23.72,23.79,23.72,23.77,109900.0,15.8161,15.8628,15.8161,15.8494,109900.0
2008-01-30 11:40:00,23.77,23.78,23.74,23.76,88100.0,15.8494,15.8561,15.8294,15.8428,88100.0
2008-01-30 11:45:00,23.76,23.88,23.75,23.88,225800.0,15.8428,15.9228,15.8361,15.9228,225800.0
2008-01-30 11:50:00,23.87,23.97,23.86,23.93,407800.0,15.9161,15.9828,15.9094,15.9561,407800.0
2008-01-30 11:55:00,23.92,23.95,23.86,23.93,224100.0,15.9494,15.9694,15.9094,15.9561,224100.0
2008-01-30 12:00:00,23.92,23.94,23.88,23.91,118600.0,15.9494,15.9628,15.9228,15.9428,118600.0
2008-01-30 12:05:00,23.91,23.92,23.88,23.89,168000.0,15.9428,15.9494,15.9228,15.9294,168000.0
2008-01-30 12:10:00,23.89,23.9,23.87,23.88,263400.0,15.9294,15.9361,15.9161,15.9228,263400.0
2008-01-30 12:15:00,23.87,23.88,23.79,23.79,84700.0,15.9161,15.9228,15.8628,15.8628,84700.0
2008-01-30 12:20:00,23.79,23.8,23.75,23.77,112900.0,15.8628,15.8694,15.8361,15.8494,112900.0
2008-01-30 12:25:00,23.77,23.78,23.73,23.75,214300.0,15.8494,15.8561,15.8228,15.8361,214300.0
2008-01-30 12:30:00,23.75,23.75,23.65,23.67,144700.0,15.8361,15.8361,15.7694,15.7828,144700.0
2008-01-30 12:35:00,23.67,23.67,23.59,23.59,159500.0,15.7828,15.7828,15.7294,15.7294,159500.0
2008-01-30 12:40:00,23.59,23.66,23.58,23.65,81100.0,15.7294,15.7761,15.7227,15.7694,81100.0
2008-01-30 12:45:00,23.64,23.65,23.59,23.59,78700.0,15.7627,15.7694,15.7294,15.7294,78700.0
2008-01-30 12:50:00,23.59,23.73,23.59,23.68,170300.0,15.7294,15.8228,15.7294,15.7894,170300.0
2008-01-30 12:55:00,23.68,23.73,23.66,23.72,94200.0,15.7894,15.8228,15.7761,15.8161,94200.0
2008-01-30 13:00:00,23.71,23.79,23.71,23.78,58600.0,15.8094,15.8628,15.8094,15.8561,58600.0
2008-01-30 13:05:00,23.79,23.81,23.75,23.75,84600.0,15.8628,15.8761,15.8361,15.8361,84600.0
2008-01-30 13:10:00,23.75,23.81,23.74,23.79,150600.0,15.8361,15.8761,15.8294,15.8628,150600.0
2008-01-30 13:15:00,23.79,23.91,23.79,23.91,278500.0,15.8628,15.9428,15.8628,15.9428,278500.0
2008-01-30 13:20:00,23.91,23.91,23.85,23.85,156300.0,15.9428,15.9428,15.9028,15.9028,156300.0
2008-01-30 13:25:00,23.85,23.91,23.84,23.86,126900.0,15.9028,15.9428,15.8961,15.9094,126900.0
2008-01-30 13:30:00,23.86,23.9,23.85,23.9,185400.0,15.9094,15.9361,15.9028,15.9361,185400.0
2008-01-30 13:35:00,23.89,23.89,23.86,23.86,41700.0,15.9294,15.9294,15.9094,15.9094,41700.0
2008-01-30 13:40:00,23.87,23.9,23.85,23.9,109700.0,15.9161,15.9361,15.9028,15.9361,109700.0
2008-01-30 13:45:00,23.89,23.91,23.86,23.89,170500.0,15.9294,15.9428,15.9094,15.9294,170500.0
2008-01-30 13:50:00,23.89,23.91,23.88,23.89,123100.0,15.9294,15.9428,15.9228,15.9294,123100.0
2008-01-30 13:55:00,23.9,23.93,23.88,23.9,143800.0,15.9361,15.9561,15.9228,15.9361,143800.0
2008-01-30 14:00:00,23.89,23.9,23.81,23.87,83200.0,15.9294,15.9361,15.8761,15.9161,83200.0
2008-01-30 14:05:00,23.87,23.87,23.81,23.83,114900.0,15.9161,15.9161,15.8761,15.8894,114900.0
2008-01-30 14:10:00,23.83,24.0,23.77,23.86,300400.0,15.8894,16.0028,15.8494,15.9094,300400.0
2008-01-30 14:15:00,23.99,24.16,23.81,24.14,437700.0,15.9961,16.1095,15.8761,16.0961,437700.0
2008-01-30 14:20:00,24.14,24.18,23.83,24.1,295300.0,16.0961,16.1228,15.8894,16.0695,295300.0
2008-01-30 14:25:00,24.1,24.24,23.93,24.13,402200.0,16.0695,16.1628,15.9561,16.0895,402200.0
2008-01-30 14:30:00,24.13,24.21,23.96,23.97,451100.0,16.0895,16.1428,15.9761,15.9828,451100.0
2008-01-30 14:35:00,23.96,24.06,23.91,23.99,503900.0,15.9761,16.0428,15.9428,15.9961,503900.0
2008-01-30 14:40:00,23.99,24.12,23.98,24.04,536800.0,15.9961,16.0828,15.9895,16.0295,536800.0
2008-01-30 14:45:00,24.04,24.07,23.97,24.05,235100.0,16.0295,16.0495,15.9828,16.0361,235100.0
2008-01-30 14:50:00,24.05,24.18,24.04,24.17,310100.0,16.0361,16.1228,16.0295,16.1161,310100.0
2008-01-30 14:55:00,24.17,24.24,24.13,24.22,249900.0,16.1161,16.1628,16.0895,16.1495,249900.0
2008-01-30 15:00:00,24.21,24.35,24.2,24.33,440100.0,16.1428,16.2362,16.1361,16.2228,440100.0
2008-01-30 15:05:00,24.33,24.41,24.32,24.32,338500.0,16.2228,16.2762,16.2162,16.2162,338500.0
2008-01-30 15:10:00,24.32,24.38,24.28,24.31,283000.0,16.2162,16.2562,16.1895,16.2095,283000.0
2008-01-30 15:15:00,24.31,24.35,24.21,24.29,243600.0,16.2095,16.2362,16.1428,16.1962,243600.0
2008-01-30 15:20:00,24.29,24.39,24.24,24.24,329900.0,16.1962,16.2628,16.1628,16.1628,329900.0
2008-01-30 15:25:00,24.25,24.4,24.19,24.33,495300.0,16.1695,16.2695,16.1295,16.2228,495300.0
2008-01-30 15:30:00,24.32,24.4,24.22,24.22,424600.0,16.2162,16.2695,16.1495,16.1495,424600.0
2008-01-30 15:35:00,24.22,24.24,24.04,24.07,461400.0,16.1495,16.1628,16.0295,16.0495,461400.0
2008-01-30 15:40:00,24.07,24.16,24.06,24.07,439800.0,16.0495,16.1095,16.0428,16.0495,439800.0
2008-01-30 15:45:00,24.07,24.1,23.98,24.09,480200.0,16.0495,16.0695,15.9895,16.0628,480200.0
2008-01-30 15:50:00,24.1,24.15,23.96,23.96,471500.0,16.0695,16.1028,15.9761,15.9761,471500.0
2008-01-30 15:55:00,23.96,24.0,23.83,23.95,635800.0,15.9761,16.0028,15.8894,15.9694,635800.0
2008-01-31 09:30:00,23.55,23.63,23.46,23.63,286000.0,15.7027,15.7561,15.6427,15.7561,286000.0
2008-01-31 09:35:00,23.64,23.9,23.61,23.77,180200.0,15.7627,15.9361,15.7427,15.8494,180200.0
2008-01-31 09:40:00,23.76,23.85,23.6,23.67,173300.0,15.8428,15.9028,15.7361,15.7828,173300.0
2008-01-31 09:45:00,23.66,23.79,23.51,23.79,155300.0,15.7761,15.8628,15.6761,15.8628,155300.0
2008-01-31 09:50:00,23.78,23.81,23.69,23.78,219700.0,15.8561,15.8761,15.7961,15.8561,219700.0
2008-01-31 09:55:00,23.79,23.94,23.78,23.85,146500.0,15.8628,15.9628,15.8561,15.9028,146500.0
2008-01-31 10:00:00,23.86,23.91,23.75,23.79,140600.0,15.9094,15.9428,15.8361,15.8628,140600.0
2008-01-31 10:05:00,23.79,23.8,23.65,23.77,284000.0,15.8628,15.8694,15.7694,15.8494,284000.0
2008-01-31 10:10:00,23.77,23.87,23.76,23.84,137200.0,15.8494,15.9161,15.8428,15.8961,137200.0
2008-01-31 10:15:00,23.83,23.89,23.73,23.73,148800.0,15.8894,15.9294,15.8228,15.8228,148800.0
2008-01-31 10:20:00,23.73,23.8,23.7,23.71,155600.0,15.8228,15.8694,15.8028,15.8094,155600.0
2008-01-31 10:25:00,23.7,23.82,23.67,23.82,170800.0,15.8028,15.8828,15.7828,15.8828,170800.0
2008-01-31 10:30:00,23.83,23.84,23.76,23.77,95800.0,15.8894,15.8961,15.8428,15.8494,95800.0
2008-01-31 10:35:00,23.78,23.78,23.7,23.75,206100.0,15.8561,15.8561,15.8028,15.8361,206100.0
2008-01-31 10:40:00,23.75,23.8,23.74,23.76,68400.0,15.8361,15.8694,15.8294,15.8428,68400.0
2008-01-31 10:45:00,23.77,23.83,23.74,23.78,84600.0,15.8494,15.8894,15.8294,15.8561,84600.0
2008-01-31 10:50:00,23.79,23.8,23.71,23.74,146800.0,15.8628,15.8694,15.8094,15.8294,146800.0
2008-01-31 10:55:00,23.74,23.83,23.73,23.75,184800.0,15.8294,15.8894,15.8228,15.8361,184800.0
2008-01-31 11:00:00,23.76,23.82,23.75,23.79,193200.0,15.8428,15.8828,15.8361,15.8628,193200.0
2008-01-31 11:05:00,23.78,23.79,23.68,23.7,154000.0,15.8561,15.8628,15.7894,15.8028,154000.0
2008-01-31 11:10:00,23.7,23.71,23.65,23.69,145700.0,15.8028,15.8094,15.7694,15.7961,145700.0
2008-01-31 11:15:00,23.69,23.73,23.66,23.7,164300.0,15.7961,15.8228,15.7761,15.8028,164300.0
2008-01-31 11:20:00,23.71,23.81,23.69,23.78,102300.0,15.8094,15.8761,15.7961,15.8561,102300.0
2008-01-31 11:25:00,23.78,23.93,23.77,23.9,215500.0,15.8561,15.9561,15.8494,15.9361,215500.0
2008-01-31 11:30:00,23.9,23.92,23.79,23.83,162100.0,15.9361,15.9494,15.8628,15.8894,162100.0
2008-01-31 11:35:00,23.84,23.87,23.75,23.76,64400.0,15.8961,15.9161,15.8361,15.8428,64400.0
2008-01-31 11:40:00,23.76,23.9,23.76,23.9,107900.0,15.8428,15.9361,15.8428,15.9361,107900.0
2008-01-31 11:45:00,23.89,23.99,23.89,23.98,103800.0,15.9294,15.9961,15.9294,15.9895,103800.0
2008-01-31 11:50:00,23.99,24.2,23.97,24.16,318200.0,15.9961,16.1361,15.9828,16.1095,318200.0
2008-01-31 11:55:00,24.17,24.18,23.97,23.98,165600.0,16.1161,16.1228,15.9828,15.9895,165600.0
2008-01-31 12:00:00,23.99,24.0,23.94,23.94,99000.0,15.9961,16.0028,15.9628,15.9628,99000.0
2008-01-31 12:05:00,23.96,23.97,23.84,23.85,120700.0,15.9761,15.9828,15.8961,15.9028,120700.0
2008-01-31 12:10:00,23.86,24.0,23.83,23.98,108800.0,15.9094,16.0028,15.8894,15.9895,108800.0
2008-01-31 12:15:00,23.98,23.98,23.86,23.86,88400.0,15.9895,15.9895,15.9094,15.9094,88400.0
2008-01-31 12:20:00,23.86,23.95,23.85,23.91,110000.0,15.9094,15.9694,15.9028,15.9428,110000.0
2008-01-31 12:25:00,23.9,23.92,23.77,23.91,162000.0,15.9361,15.9494,15.8494,15.9428,162000.0
2008-01-31 12:30:00,23.92,24.0,23.87,23.89,143300.0,15.9494,16.0028,15.9161,15.9294,143300.0
2008-01-31 12:35:00,23.89,23.94,23.83,23.94,79300.0,15.9294,15.9628,15.8894,15.9628,79300.0
2008-01-31 12:40:00,23.94,23.97,23.89,23.92,91200.0,15.9628,15.9828,15.9294,15.9494,91200.0
2008-01-31 12:45:00,23.91,23.94,23.89,23.92,140800.0,15.9428,15.9628,15.9294,15.9494,140800.0
2008-01-31 12:50:00,23.92,23.92,23.79,23.83,87400.0,15.9494,15.9494,15.8628,15.8894,87400.0
2008-01-31 12:55:00,23.83,23.94,23.81,23.9,84000.0,15.8894,15.9628,15.8761,15.9361,84000.0
2008-01-31 13:00:00,23.9,23.98,23.86,23.89,170100.0,15.9361,15.9895,15.9094,15.9294,170100.0
2008-01-31 13:05:00,23.89,23.92,23.82,23.85,68700.0,15.9294,15.9494,15.8828,15.9028,68700.0
2008-01-31 13:10:00,23.86,23.93,23.85,23.9,89300.0,15.9094,15.9561,15.9028,15.9361,89300.0
2008-01-31 13:15:00,23.9,23.93,23.86,23.87,75900.0,15.9361,15.9561,15.9094,15.9161,75900.0
2008-01-31 13:20:00,23.87,23.96,23.81,23.96,221200.0,15.9161,15.9761,15.8761,15.9761,221200.0
2008-01-31 13:25:00,23.96,24.08,23.95,24.05,167300.0,15.9761,16.0561,15.9694,16.0361,167300.0
2008-01-31 13:30:00,24.05,24.12,24.05,24.1,117100.0,16.0361,16.0828,16.0361,16.0695,117100.0
2008-01-31 13:35:00,24.1,24.15,24.09,24.12,117500.0,16.0695,16.1028,16.0628,16.0828,117500.0
2008-01-31 13:40:00,24.13,24.14,24.1,24.14,48300.0,16.0895,16.0961,16.0695,16.0961,48300.0
2008-01-31 13:45:00,24.14,24.2,24.09,24.19,107300.0,16.0961,16.1361,16.0628,16.1295,107300.0
2008-01-31 13:50:00,24.2,24.2,24.09,24.09,99500.0,16.1361,16.1361,16.0628,16.0628,99500.0
2008-01-31 13:55:00,24.1,24.11,24.02,24.03,117300.0,16.0695,16.0761,16.0161,16.0228,117300.0
2008-01-31 14:00:00,24.03,24.07,23.97,23.98,655800.0,16.0228,16.0495,15.9828,15.9895,655800.0
2008-01-31 14:05:00,23.97,24.08,23.95,24.04,193400.0,15.9828,16.0561,15.9694,16.0295,193400.0
2008-01-31 14:10:00,24.04,24.2,24.04,24.17,108700.0,16.0295,16.1361,16.0295,16.1161,108700.0
2008-01-31 14:15:00,24.17,24.2,24.17,24.17,87500.0,16.1161,16.1361,16.1161,16.1161,87500.0
2008-01-31 14:20:00,24.18,24.24,24.16,24.21,124700.0,16.1228,16.1628,16.1095,16.1428,124700.0
2008-01-31 14:25:00,24.21,24.26,24.18,24.21,372300.0,16.1428,16.1762,16.1228,16.1428,372300.0
2008-01-31 14:30:00,24.22,24.24,24.15,24.19,109500.0,16.1495,16.1628,16.1028,16.1295,109500.0
2008-01-31 14:35:00,24.19,24.23,24.12,24.17,227400.0,16.1295,16.1561,16.0828,16.1161,227400.0
2008-01-31 14:40:00,24.17,24.18,24.13,24.16,104200.0,16.1161,16.1228,16.0895,16.1095,104200.0
2008-01-31 14:45:00,24.16,24.23,24.15,24.22,275800.0,16.1095,16.1561,16.1028,16.1495,275800.0
2008-01-31 14:50:00,24.23,24.25,24.16,24.19,139000.0,16.1561,16.1695,16.1095,16.1295,139000.0
2008-01-31 14:55:00,24.18,24.24,24.16,24.24,129900.0,16.1228,16.1628,16.1095,16.1628,129900.0
2008-01-31 15:00:00,24.23,24.25,24.15,24.16,218800.0,16.1561,16.1695,16.1028,16.1095,218800.0
2008-01-31 15:05:00,24.16,24.2,24.13,24.18,222700.0,16.1095,16.1361,16.0895,16.1228,222700.0
2008-01-31 15:10:00,24.18,24.2,24.13,24.17,165200.0,16.1228,16.1361,16.0895,16.1161,165200.0
2008-01-31 15:15:00,24.16,24.2,24.1,24.11,145700.0,16.1095,16.1361,16.0695,16.0761,145700.0
2008-01-31 15:20:00,24.11,24.26,24.1,24.25,230600.0,16.0761,16.1762,16.0695,16.1695,230600.0
2008-01-31 15:25:00,24.24,24.28,24.2,24.23,190800.0,16.1628,16.1895,16.1361,16.1561,190800.0
2008-01-31 15:30:00,24.23,24.27,24.17,24.18,215800.0,16.1561,16.1828,16.1161,16.1228,215800.0
2008-01-31 15:35:00,24.17,24.23,24.17,24.23,248200.0,16.1161,16.1561,16.1161,16.1561,248200.0
2008-01-31 15:40:00,24.23,24.28,24.22,24.26,589600.0,16.1561,16.1895,16.1495,16.1762,589600.0
2008-01-31 15:45:00,24.26,24.27,24.21,24.24,527200.0,16.1762,16.1828,16.1428,16.1628,527200.0
2008-01-31 15:50:00,24.25,24.3,24.08,24.13,490100.0,16.1695,16.2028,16.0561,16.0895,490100.0
2008-01-31 15:55:00,24.15,24.23,24.08,24.17,440200.0,16.1028,16.1561,16.0561,16.1161,440200.0
2008-02-01 09:30:00,24.12,24.3,23.96,24.07,466800.0,16.0828,16.2028,15.9761,16.0495,466800.0
2008-02-01 09:35:00,24.08,24.15,24.02,24.09,165600.0,16.0561,16.1028,16.0161,16.0628,165600.0
2008-02-01 09:40:00,24.1,24.25,24.06,24.12,212200.0,16.0695,16.1695,16.0428,16.0828,212200.0
2008-02-01 09:45:00,24.12,24.19,24.09,24.13,169200.0,16.0828,16.1295,16.0628,16.0895,169200.0
2008-02-01 09:50:00,24.13,24.21,24.13,24.14,371800.0,16.0895,16.1428,16.0895,16.0961,371800.0
2008-02-01 09:55:00,24.16,24.19,24.08,24.08,367600.0,16.1095,16.1295,16.0561,16.0561,367600.0
2008-02-01 10:00:00,24.08,24.22,24.07,24.2,271800.0,16.0561,16.1495,16.0495,16.1361,271800.0
2008-02-01 10:05:00,24.19,24.3,24.16,24.27,327200.0,16.1295,16.2028,16.1095,16.1828,327200.0
2008-02-01 10:10:00,24.28,24.41,24.28,24.35,179700.0,16.1895,16.2762,16.1895,16.2362,179700.0
2008-02-01 10:15:00,24.35,24.37,24.25,24.26,329200.0,16.2362,16.2495,16.1695,16.1762,329200.0
2008-02-01 10:20:00,24.28,24.36,24.23,24.23,333000.0,16.1895,16.2428,16.1561,16.1561,333000.0
2008-02-01 10:25:00,24.24,24.24,24.14,24.18,233500.0,16.1628,16.1628,16.0961,16.1228,233500.0
2008-02-01 10:30:00,24.18,24.18,24.02,24.1,145900.0,16.1228,16.1228,16.0161,16.0695,145900.0
2008-02-01 10:35:00,24.1,24.15,24.06,24.1,182000.0,16.0695,16.1028,16.0428,16.0695,182000.0
2008-02-01 10:40:00,24.11,24.12,23.91,23.94,182300.0,16.0761,16.0828,15.9428,15.9628,182300.0
2008-02-01 10:45:00,23.93,24.02,23.87,23.92,226900.0,15.9561,16.0161,15.9161,15.9494,226900.0
2008-02-01 10:50:00,23.92,24.09,23.9,24.02,235100.0,15.9494,16.0628,15.9361,16.0161,235100.0
2008-02-01 10:55:00,24.02,24.07,23.99,24.0,180900.0,16.0161,16.0495,15.9961,16.0028,180900.0
2008-02-01 11:00:00,24.0,24.09,23.98,24.07,275700.0,16.0028,16.0628,15.9895,16.0495,275700.0
2008-02-01 11:05:00,24.07,24.08,23.98,24.02,175400.0,16.0495,16.0561,15.9895,16.0161,175400.0
2008-02-01 11:10:00,24.01,24.02,23.92,23.98,240200.0,16.0095,16.0161,15.9494,15.9895,240200.0
2008-02-01 11:15:00,23.99,24.01,23.96,23.98,166000.0,15.9961,16.0095,15.9761,15.9895,166000.0
2008-02-01 11:20:00,23.98,24.0,23.95,24.0,122700.0,15.9895,16.0028,15.9694,16.0028,122700.0
2008-02-01 11:25:00,24.0,24.02,23.99,23.99,142500.0,16.0028,16.0161,15.9961,15.9961,142500.0
2008-02-01 11:30:00,23.99,24.03,23.96,23.98,215500.0,15.9961,16.0228,15.9761,15.9895,215500.0
2008-02-01 11:35:00,23.99,24.0,23.92,23.93,261400.0,15.9961,16.0028,15.9494,15.9561,261400.0
2008-02-01 11:40:00,23.93,24.03,23.92,24.03,178800.0,15.9561,16.0228,15.9494,16.0228,178800.0
2008-02-01 11:45:00,24.02,24.15,24.02,24.12,229200.0,16.0161,16.1028,16.0161,16.0828,229200.0
2008-02-01 11:50:00,24.12,24.14,23.99,24.01,238600.0,16.0828,16.0961,15.9961,16.0095,238600.0
2008-02-01 11:55:00,24.0,24.03,23.98,24.02,76300.0,16.0028,16.0228,15.9895,16.0161,76300.0
2008-02-01 12:00:00,24.02,24.03,23.97,24.03,147900.0,16.0161,16.0228,15.9828,16.0228,147900.0
2008-02-01 12:05:00,24.04,24.09,24.03,24.06,136300.0,16.0295,16.0628,16.0228,16.0428,136300.0
2008-02-01 12:10:00,24.06,24.08,24.03,24.07,153600.0,16.0428,16.0561,16.0228,16.0495,153600.0
2008-02-01 12:15:00,24.06,24.11,24.05,24.07,175600.0,16.0428,16.0761,16.0361,16.0495,175600.0
2008-02-01 12:20:00,24.07,24.17,24.07,24.17,234100.0,16.0495,16.1161,16.0495,16.1161,234100.0
2008-02-01 12:25:00,24.16,24.22,24.13,24.19,238100.0,16.1095,16.1495,16.0895,16.1295,238100.0
2008-02-01 12:30:00,24.19,24.22,24.15,24.2,172800.0,16.1295,16.1495,16.1028,16.1361,172800.0
2008-02-01 12:35:00,24.2,24.24,24.2,24.22,177700.0,16.1361,16.1628,16.1361,16.1495,177700.0
2008-02-01 12:40:00,24.22,24.31,24.22,24.3,154500.0,16.1495,16.2095,16.1495,16.2028,154500.0
2008-02-01 12:45:00,24.31,24.31,24.14,24.17,208800.0,16.2095,16.2095,16.0961,16.1161,208800.0
2008-02-01 12:50:00,24.17,24.24,24.17,24.21,109400.0,16.1161,16.1628,16.1161,16.1428,109400.0
2008-02-01 12:55:00,24.21,24.26,24.18,24.22,115900.0,16.1428,16.1762,16.1228,16.1495,115900.0
2008-02-01 13:00:00,24.22,24.35,24.21,24.32,332500.0,16.1495,16.2362,16.1428,16.2162,332500.0
2008-02-01 13:05:00,24.32,24.41,24.32,24.4,210600.0,16.2162,16.2762,16.2162,16.2695,210600.0
2008-02-01 13:10:00,24.39,24.39,24.32,24.33,112400.0,16.2628,16.2628,16.2162,16.2228,112400.0
2008-02-01 13:15:00,24.33,24.37,24.32,24.32,91400.0,16.2228,16.2495,16.2162,16.2162,91400.0
2008-02-01 13:20:00,24.32,24.41,24.3,24.4,142300.0,16.2162,16.2762,16.2028,16.2695,142300.0
2008-02-01 13:25:00,24.4,24.45,24.38,24.43,106300.0,16.2695,16.3028,16.2562,16.2895,106300.0
2008-02-01 13:30:00,24.43,24.47,24.43,24.45,104400.0,16.2895,16.3162,16.2895,16.3028,104400.0
2008-02-01 13:35:00,24.44,24.45,24.34,24.37,127500.0,16.2962,16.3028,16.2295,16.2495,127500.0
2008-02-01 13:40:00,24.37,24.44,24.37,24.43,73400.0,16.2495,16.2962,16.2495,16.2895,73400.0
2008-02-01 13:45:00,24.43,24.46,24.42,24.43,125100.0,16.2895,16.3095,16.2828,16.2895,125100.0
2008-02-01 13:50:00,24.43,24.47,24.41,24.43,121800.0,16.2895,16.3162,16.2762,16.2895,121800.0
2008-02-01 13:55:00,24.43,24.45,24.36,24.36,94600.0,16.2895,16.3028,16.2428,16.2428,94600.0
2008-02-01 14:00:00,24.36,24.42,24.35,24.38,123000.0,16.2428,16.2828,16.2362,16.2562,123000.0
2008-02-01 14:05:00,24.38,24.45,24.37,24.44,114300.0,16.2562,16.3028,16.2495,16.2962,114300.0
2008-02-01 14:10:00,24.45,24.48,24.43,24.47,130400.0,16.3028,16.3228,16.2895,16.3162,130400.0
2008-02-01 14:15:00,24.48,24.5,24.46,24.49,148700.0,16.3228,16.3362,16.3095,16.3295,148700.0
2008-02-01 14:20:00,24.5,24.67,24.49,24.64,517300.0,16.3362,16.4495,16.3295,16.4295,517300.0
2008-02-01 14:25:00,24.64,24.74,24.63,24.66,351600.0,16.4295,16.4962,16.4229,16.4429,351600.0
2008-02-01 14:30:00,24.66,24.74,24.66,24.67,201300.0,16.4429,16.4962,16.4429,16.4495,201300.0
2008-02-01 14:35:00,24.66,24.68,24.61,24.64,150600.0,16.4429,16.4562,16.4095,16.4295,150600.0
2008-02-01 14:40:00,24.64,24.68,24.63,24.64,95000.0,16.4295,16.4562,16.4229,16.4295,95000.0
2008-02-01 14:45:00,24.64,24.64,24.58,24.59,113800.0,16.4295,16.4295,16.3895,16.3962,113800.0
2008-02-01 14:50:00,24.59,24.64,24.58,24.62,145200.0,16.3962,16.4295,16.3895,16.4162,145200.0
2008-02-01 14:55:00,24.62,24.66,24.58,24.61,175700.0,16.4162,16.4429,16.3895,16.4095,175700.0
2008-02-01 15:00:00,24.61,24.61,24.53,24.58,249700.0,16.4095,16.4095,16.3562,16.3895,249700.0
2008-02-01 15:05:00,24.58,24.65,24.58,24.63,155300.0,16.3895,16.4362,16.3895,16.4229,155300.0
2008-02-01 15:10:00,24.62,24.67,24.59,24.65,241200.0,16.4162,16.4495,16.3962,16.4362,241200.0
2008-02-01 15:15:00,24.64,24.66,24.55,24.58,196300.0,16.4295,16.4429,16.3695,16.3895,196300.0
2008-02-01 15:20:00,24.57,24.58,24.51,24.53,227800.0,16.3829,16.3895,16.3428,16.3562,227800.0
2008-02-01 15:25:00,24.53,24.61,24.53,24.59,158800.0,16.3562,16.4095,16.3562,16.3962,158800.0
2008-02-01 15:30:00,24.59,24.59,24.55,24.58,177900.0,16.3962,16.3962,16.3695,16.3895,177900.0
2008-02-01 15:35:00,24.58,24.59,24.53,24.57,159000.0,16.3895,16.3962,16.3562,16.3829,159000.0
2008-02-01 15:40:00,24.58,24.63,24.57,24.6,278900.0,16.3895,16.4229,16.3829,16.4029,278900.0
2008-02-01 15:45:00,24.6,24.61,24.55,24.58,234200.0,16.4029,16.4095,16.3695,16.3895,234200.0
2008-02-01 15:50:00,24.58,24.59,24.54,24.56,241300.0,16.3895,16.3962,16.3629,16.3762,241300.0
2008-02-01 15:55:00,24.55,24.6,24.54,24.56,398600.0,16.3695,16.4029,16.3629,16.3762,398600.0
2008-02-04 09:30:00,24.62,24.8,24.56,24.78,404500.0,16.4162,16.5362,16.3762,16.5229,404500.0
2008-02-04 09:35:00,24.77,24.78,24.59,24.62,272400.0,16.5162,16.5229,16.3962,16.4162,272400.0
2008-02-04 09:40:00,24.61,24.78,24.58,24.68,159600.0,16.4095,16.5229,16.3895,16.4562,159600.0
2008-02-04 09:45:00,24.67,24.77,24.67,24.77,150800.0,16.4495,16.5162,16.4495,16.5162,150800.0
2008-02-04 09:50:00,24.77,24.79,24.67,24.78,169500.0,16.5162,16.5295,16.4495,16.5229,169500.0
2008-02-04 09:55:00,24.78,24.87,24.73,24.77,797100.0,16.5229,16.5829,16.4895,16.5162,797100.0
2008-02-04 10:00:00,24.77,24.81,24.68,24.72,739000.0,16.5162,16.5429,16.4562,16.4829,739000.0
2008-02-04 10:05:00,24.72,24.72,24.61,24.66,387100.0,16.4829,16.4829,16.4095,16.4429,387100.0
2008-02-04 10:10:00,24.66,24.74,24.65,24.68,213300.0,16.4429,16.4962,16.4362,16.4562,213300.0
2008-02-04 10:15:00,24.67,24.67,24.51,24.52,218800.0,16.4495,16.4495,16.3428,16.3495,218800.0
2008-02-04 10:20:00,24.51,24.55,24.43,24.54,353800.0,16.3428,16.3695,16.2895,16.3629,353800.0
2008-02-04 10:25:00,24.55,24.57,24.5,24.53,122500.0,16.3695,16.3829,16.3362,16.3562,122500.0
2008-02-04 10:30:00,24.53,24.58,24.45,24.48,234300.0,16.3562,16.3895,16.3028,16.3228,234300.0
2008-02-04 10:35:00,24.48,24.54,24.43,24.49,191200.0,16.3228,16.3629,16.2895,16.3295,191200.0
2008-02-04 10:40:00,24.49,24.61,24.47,24.61,88300.0,16.3295,16.4095,16.3162,16.4095,88300.0
2008-02-04 10:45:00,24.61,24.65,24.56,24.61,135800.0,16.4095,16.4362,16.3762,16.4095,135800.0
2008-02-04 10:50:00,24.6,24.71,24.58,24.7,132000.0,16.4029,16.4762,16.3895,16.4695,132000.0
2008-02-04 10:55:00,24.7,24.7,24.61,24.66,110100.0,16.4695,16.4695,16.4095,16.4429,110100.0
2008-02-04 11:00:00,24.66,24.7,24.66,24.68,56200.0,16.4429,16.4695,16.4429,16.4562,56200.0
2008-02-04 11:05:00,24.69,24.69,24.6,24.65,209900.0,16.4629,16.4629,16.4029,16.4362,209900.0
2008-02-04 11:10:00,24.65,24.69,24.61,24.68,125200.0,16.4362,16.4629,16.4095,16.4562,125200.0
2008-02-04 11:15:00,24.68,24.69,24.64,24.66,189900.0,16.4562,16.4629,16.4295,16.4429,189900.0
2008-02-04 11:20:00,24.65,24.66,24.6,24.6,93600.0,16.4362,16.4429,16.4029,16.4029,93600.0
2008-02-04 11:25:00,24.6,24.64,24.59,24.64,89800.0,16.4029,16.4295,16.3962,16.4295,89800.0
2008-02-04 11:30:00,24.64,24.67,24.63,24.66,87700.0,16.4295,16.4495,16.4229,16.4429,87700.0
2008-02-04 11:35:00,24.65,24.66,24.61,24.64,115500.0,16.4362,16.4429,16.4095,16.4295,115500.0
2008-02-04 11:40:00,24.64,24.66,24.62,24.62,110300.0,16.4295,16.4429,16.4162,16.4162,110300.0
2008-02-04 11:45:00,24.63,24.65,24.62,24.65,122000.0,16.4229,16.4362,16.4162,16.4362,122000.0
2008-02-04 11:50:00,24.65,24.67,24.64,24.65,98700.0,16.4362,16.4495,16.4295,16.4362,98700.0
2008-02-04 11:55:00,24.65,24.65,24.57,24.58,92000.0,16.4362,16.4362,16.3829,16.3895,92000.0
2008-02-04 12:00:00,24.58,24.6,24.58,24.59,87700.0,16.3895,16.4029,16.3895,16.3962,87700.0
2008-02-04 12:05:00,24.59,24.65,24.57,24.64,203800.0,16.3962,16.4362,16.3829,16.4295,203800.0
2008-02-04 12:10:00,24.64,24.65,24.6,24.63,72600.0,16.4295,16.4362,16.4029,16.4229,72600.0
2008-02-04 12:15:00,24.62,24.65,24.6,24.61,80600.0,16.4162,16.4362,16.4029,16.4095,80600.0
2008-02-04 12:20:00,24.61,24.61,24.55,24.56,66500.0,16.4095,16.4095,16.3695,16.3762,66500.0
2008-02-04 12:25:00,24.56,24.58,24.5,24.54,121200.0,16.3762,16.3895,16.3362,16.3629,121200.0
2008-02-04 12:30:00,24.54,24.58,24.51,24.56,185600.0,16.3629,16.3895,16.3428,16.3762,185600.0
2008-02-04 12:35:00,24.56,24.59,24.48,24.48,138700.0,16.3762,16.3962,16.3228,16.3228,138700.0
2008-02-04 12:40:00,24.48,24.51,24.48,24.48,79200.0,16.3228,16.3428,16.3228,16.3228,79200.0
2008-02-04 12:45:00,24.49,24.56,24.48,24.53,81400.0,16.3295,16.3762,16.3228,16.3562,81400.0
2008-02-04 12:50:00,24.54,24.56,24.48,24.49,81000.0,16.3629,16.3762,16.3228,16.3295,81000.0
2008-02-04 12:55:00,24.49,24.6,24.49,24.58,146900.0,16.3295,16.4029,16.3295,16.3895,146900.0
2008-02-04 13:00:00,24.59,24.6,24.58,24.58,68500.0,16.3962,16.4029,16.3895,16.3895,68500.0
2008-02-04 13:05:00,24.59,24.59,24.53,24.55,191900.0,16.3962,16.3962,16.3562,16.3695,191900.0
2008-02-04 13:10:00,24.55,24.58,24.54,24.56,70200.0,16.3695,16.3895,16.3629,16.3762,70200.0
2008-02-04 13:15:00,24.56,24.57,24.52,24.53,86800.0,16.3762,16.3829,16.3495,16.3562,86800.0
2008-02-04 13:20:00,24.52,24.56,24.5,24.54,87500.0,16.3495,16.3762,16.3362,16.3629,87500.0
2008-02-04 13:25:00,24.55,24.55,24.48,24.49,91100.0,16.3695,16.3695,16.3228,16.3295,91100.0
2008-02-04 13:30:00,24.49,24.54,24.49,24.53,98800.0,16.3295,16.3629,16.3295,16.3562,98800.0
2008-02-04 13:35:00,24.53,24.56,24.52,24.54,133300.0,16.3562,16.3762,16.3495,16.3629,133300.0
2008-02-04 13:40:00,24.54,24.6,24.53,24.59,95400.0,16.3629,16.4029,16.3562,16.3962,95400.0
2008-02-04 13:45:00,24.58,24.6,24.58,24.6,94100.0,16.3895,16.4029,16.3895,16.4029,94100.0
2008-02-04 13:50:00,24.59,24.6,24.52,24.53,103300.0,16.3962,16.4029,16.3495,16.3562,103300.0
2008-02-04 13:55:00,24.53,24.56,24.5,24.55,122000.0,16.3562,16.3762,16.3362,16.3695,122000.0
2008-02-04 14:00:00,24.55,24.57,24.51,24.55,133700.0,16.3695,16.3829,16.3428,16.3695,133700.0
2008-02-04 14:05:00,24.55,24.57,24.5,24.56,272400.0,16.3695,16.3829,16.3362,16.3762,272400.0
2008-02-04 14:10:00,24.56,24.59,24.51,24.57,154600.0,16.3762,16.3962,16.3428,16.3829,154600.0
2008-02-04 14:15:00,24.57,24.6,24.53,24.54,287900.0,16.3829,16.4029,16.3562,16.3629,287900.0
2008-02-04 14:20:00,24.53,24.54,24.47,24.52,321500.0,16.3562,16.3629,16.3162,16.3495,321500.0
2008-02-04 14:25:00,24.52,24.53,24.46,24.46,109900.0,16.3495,16.3562,16.3095,16.3095,109900.0
2008-02-04 14:30:00,24.47,24.48,24.38,24.39,203200.0,16.3162,16.3228,16.2562,16.2628,203200.0
2008-02-04 14:35:00,24.38,24.41,24.34,24.36,157200.0,16.2562,16.2762,16.2295,16.2428,157200.0
2008-02-04 14:40:00,24.36,24.41,24.33,24.4,136600.0,16.2428,16.2762,16.2228,16.2695,136600.0
2008-02-04 14:45:00,24.41,24.45,24.39,24.43,101300.0,16.2762,16.3028,16.2628,16.2895,101300.0
2008-02-04 14:50:00,24.43,24.44,24.41,24.44,72600.0,16.2895,16.2962,16.2762,16.2962,72600.0
2008-02-04 14:55:00,24.45,24.51,24.43,24.51,164300.0,16.3028,16.3428,16.2895,16.3428,164300.0
2008-02-04 15:00:00,24.51,24.56,24.5,24.55,163500.0,16.3428,16.3762,16.3362,16.3695,163500.0
2008-02-04 15:05:00,24.55,24.58,24.52,24.56,147500.0,16.3695,16.3895,16.3495,16.3762,147500.0
2008-02-04 15:10:00,24.57,24.61,24.56,24.6,140900.0,16.3829,16.4095,16.3762,16.4029,140900.0
2008-02-04 15:15:00,24.6,24.65,24.6,24.62,182500.0,16.4029,16.4362,16.4029,16.4162,182500.0
2008-02-04 15:20:00,24.61,24.67,24.56,24.67,152700.0,16.4095,16.4495,16.3762,16.4495,152700.0
2008-02-04 15:25:00,24.66,24.7,24.66,24.7,140100.0,16.4429,16.4695,16.4429,16.4695,140100.0
2008-02-04 15:30:00,24.69,24.7,24.61,24.62,222000.0,16.4629,16.4695,16.4095,16.4162,222000.0
2008-02-04 15:35:00,24.62,24.66,24.6,24.63,200500.0,16.4162,16.4429,16.4029,16.4229,200500.0
2008-02-04 15:40:00,24.64,24.7,24.62,24.62,284700.0,16.4295,16.4695,16.4162,16.4162,284700.0
2008-02-04 15:45:00,24.63,24.64,24.57,24.57,324300.0,16.4229,16.4295,16.3829,16.3829,324300.0
2008-02-04 15:50:00,24.57,24.58,24.52,24.55,335400.0,16.3829,16.3895,16.3495,16.3695,335400.0
2008-02-04 15:55:00,24.55,24.56,24.49,24.55,325900.0,16.3695,16.3762,16.3295,16.3695,325900.0
2008-02-05 09:30:00,24.2,24.2,24.02,24.11,230700.0,16.1361,16.1361,16.0161,16.0761,230700.0
2008-02-05 09:35:00,24.13,24.19,24.01,24.04,283600.0,16.0895,16.1295,16.0095,16.0295,283600.0
2008-02-05 09:40:00,24.05,24.18,23.96,23.96,427500.0,16.0361,16.1228,15.9761,15.9761,427500.0
2008-02-05 09:45:00,23.96,24.01,23.86,23.91,276800.0,15.9761,16.0095,15.9094,15.9428,276800.0
2008-02-05 09:50:00,23.9,23.92,23.79,23.82,387800.0,15.9361,15.9494,15.8628,15.8828,387800.0
2008-02-05 09:55:00,23.82,23.83,23.63,23.63,427300.0,15.8828,15.8894,15.7561,15.7561,427300.0
2008-02-05 10:00:00,23.64,23.65,23.49,23.52,439400.0,15.7627,15.7694,15.6627,15.6827,439400.0
2008-02-05 10:05:00,23.52,23.63,23.5,23.55,412500.0,15.6827,15.7561,15.6694,15.7027,412500.0
2008-02-05 10:10:00,23.55,23.64,23.51,23.6,198300.0,15.7027,15.7627,15.6761,15.7361,198300.0
2008-02-05 10:15:00,23.6,23.66,23.5,23.54,265700.0,15.7361,15.7761,15.6694,15.6961,265700.0
2008-02-05 10:20:00,23.54,23.6,23.43,23.44,277800.0,15.6961,15.7361,15.6227,15.6294,277800.0
2008-02-05 10:25:00,23.44,23.59,23.43,23.55,149200.0,15.6294,15.7294,15.6227,15.7027,149200.0
2008-02-05 10:30:00,23.55,23.6,23.54,23.57,334200.0,15.7027,15.7361,15.6961,15.7161,334200.0
2008-02-05 10:35:00,23.57,23.72,23.54,23.72,156100.0,15.7161,15.8161,15.6961,15.8161,156100.0
2008-02-05 10:40:00,23.72,23.77,23.68,23.77,150900.0,15.8161,15.8494,15.7894,15.8494,150900.0
2008-02-05 10:45:00,23.76,23.77,23.59,23.59,223500.0,15.8428,15.8494,15.7294,15.7294,223500.0
2008-02-05 10:50:00,23.58,23.7,23.55,23.68,178300.0,15.7227,15.8028,15.7027,15.7894,178300.0
2008-02-05 10:55:00,23.68,23.78,23.63,23.78,214300.0,15.7894,15.8561,15.7561,15.8561,214300.0
2008-02-05 11:00:00,23.78,23.8,23.76,23.77,144200.0,15.8561,15.8694,15.8428,15.8494,144200.0
2008-02-05 11:05:00,23.77,23.77,23.63,23.66,304500.0,15.8494,15.8494,15.7561,15.7761,304500.0
2008-02-05 11:10:00,23.66,23.77,23.65,23.76,172600.0,15.7761,15.8494,15.7694,15.8428,172600.0
2008-02-05 11:15:00,23.76,23.77,23.7,23.75,108400.0,15.8428,15.8494,15.8028,15.8361,108400.0
2008-02-05 11:20:00,23.74,23.84,23.73,23.8,196700.0,15.8294,15.8961,15.8228,15.8694,196700.0
2008-02-05 11:25:00,23.8,23.83,23.75,23.77,225800.0,15.8694,15.8894,15.8361,15.8494,225800.0
2008-02-05 11:30:00,23.77,23.87,23.73,23.83,121000.0,15.8494,15.9161,15.8228,15.8894,121000.0
2008-02-05 11:35:00,23.83,23.92,23.83,23.89,166000.0,15.8894,15.9494,15.8894,15.9294,166000.0
2008-02-05 11:40:00,23.89,23.89,23.74,23.78,253500.0,15.9294,15.9294,15.8294,15.8561,253500.0
2008-02-05 11:45:00,23.78,23.82,23.7,23.81,249800.0,15.8561,15.8828,15.8028,15.8761,249800.0
2008-02-05 11:50:00,23.8,23.88,23.8,23.87,102200.0,15.8694,15.9228,15.8694,15.9161,102200.0
2008-02-05 11:55:00,23.86,23.91,23.81,23.88,76400.0,15.9094,15.9428,15.8761,15.9228,76400.0
2008-02-05 12:00:00,23.89,23.89,23.81,23.84,29200.0,15.9294,15.9294,15.8761,15.8961,29200.0
2008-02-05 12:05:00,23.83,23.86,23.76,23.79,65600.0,15.8894,15.9094,15.8428,15.8628,65600.0
2008-02-05 12:10:00,23.79,23.85,23.74,23.8,94100.0,15.8628,15.9028,15.8294,15.8694,94100.0
2008-02-05 12:15:00,23.79,23.82,23.75,23.81,92600.0,15.8628,15.8828,15.8361,15.8761,92600.0
2008-02-05 12:20:00,23.82,23.82,23.7,23.71,78700.0,15.8828,15.8828,15.8028,15.8094,78700.0
2008-02-05 12:25:00,23.72,23.76,23.65,23.65,98700.0,15.8161,15.8428,15.7694,15.7694,98700.0
2008-02-05 12:30:00,23.65,23.66,23.59,23.63,164200.0,15.7694,15.7761,15.7294,15.7561,164200.0
2008-02-05 12:35:00,23.62,23.66,23.51,23.6,139800.0,15.7494,15.7761,15.6761,15.7361,139800.0
2008-02-05 12:40:00,23.6,23.61,23.55,23.59,82700.0,15.7361,15.7427,15.7027,15.7294,82700.0
2008-02-05 12:45:00,23.59,23.6,23.53,23.57,143800.0,15.7294,15.7361,15.6894,15.7161,143800.0
2008-02-05 12:50:00,23.58,23.62,23.57,23.6,96100.0,15.7227,15.7494,15.7161,15.7361,96100.0
2008-02-05 12:55:00,23.6,23.61,23.54,23.54,69600.0,15.7361,15.7427,15.6961,15.6961,69600.0
2008-02-05 13:00:00,23.53,23.66,23.53,23.59,129700.0,15.6894,15.7761,15.6894,15.7294,129700.0
2008-02-05 13:05:00,23.59,23.65,23.45,23.47,192900.0,15.7294,15.7694,15.6361,15.6494,192900.0
2008-02-05 13:10:00,23.47,23.53,23.43,23.5,201500.0,15.6494,15.6894,15.6227,15.6694,201500.0
2008-02-05 13:15:00,23.52,23.59,23.49,23.59,62900.0,15.6827,15.7294,15.6627,15.7294,62900.0
2008-02-05 13:20:00,23.59,23.61,23.56,23.57,98500.0,15.7294,15.7427,15.7094,15.7161,98500.0
2008-02-05 13:25:00,23.58,23.58,23.48,23.48,137300.0,15.7227,15.7227,15.6561,15.6561,137300.0
2008-02-05 13:30:00,23.48,23.5,23.41,23.41,214600.0,15.6561,15.6694,15.6094,15.6094,214600.0
2008-02-05 13:35:00,23.41,23.47,23.36,23.42,218200.0,15.6094,15.6494,15.576,15.6161,218200.0
2008-02-05 13:40:00,23.42,23.54,23.42,23.48,82600.0,15.6161,15.6961,15.6161,15.6561,82600.0
2008-02-05 13:45:00,23.49,23.58,23.41,23.43,206900.0,15.6627,15.7227,15.6094,15.6227,206900.0
2008-02-05 13:50:00,23.43,23.5,23.4,23.48,121300.0,15.6227,15.6694,15.6027,15.6561,121300.0
2008-02-05 13:55:00,23.49,23.54,23.46,23.52,87900.0,15.6627,15.6961,15.6427,15.6827,87900.0
2008-02-05 14:00:00,23.53,23.53,23.42,23.48,78900.0,15.6894,15.6894,15.6161,15.6561,78900.0
2008-02-05 14:05:00,23.48,23.6,23.43,23.59,86600.0,15.6561,15.7361,15.6227,15.7294,86600.0
2008-02-05 14:10:00,23.6,23.62,23.57,23.61,70000.0,15.7361,15.7494,15.7161,15.7427,70000.0
2008-02-05 14:15:00,23.6,23.66,23.58,23.66,69200.0,15.7361,15.7761,15.7227,15.7761,69200.0
2008-02-05 14:20:00,23.65,23.66,23.59,23.61,103900.0,15.7694,15.7761,15.7294,15.7427,103900.0
2008-02-05 14:25:00,23.61,23.62,23.52,23.54,137900.0,15.7427,15.7494,15.6827,15.6961,137900.0
2008-02-05 14:30:00,23.52,23.53,23.48,23.53,127100.0,15.6827,15.6894,15.6561,15.6894,127100.0
2008-02-05 14:35:00,23.53,23.56,23.48,23.5,277700.0,15.6894,15.7094,15.6561,15.6694,277700.0
2008-02-05 14:40:00,23.5,23.5,23.4,23.41,261200.0,15.6694,15.6694,15.6027,15.6094,261200.0
2008-02-05 14:45:00,23.42,23.43,23.32,23.43,228500.0,15.6161,15.6227,15.5494,15.6227,228500.0
2008-02-05 14:50:00,23.43,23.5,23.43,23.5,130800.0,15.6227,15.6694,15.6227,15.6694,130800.0
2008-02-05 14:55:00,23.49,23.52,23.42,23.43,141400.0,15.6627,15.6827,15.6161,15.6227,141400.0
2008-02-05 15:00:00,23.42,23.44,23.34,23.4,161400.0,15.6161,15.6294,15.5627,15.6027,161400.0
2008-02-05 15:05:00,23.4,23.45,23.31,23.31,151200.0,15.6027,15.6361,15.5427,15.5427,151200.0
2008-02-05 15:10:00,23.31,23.32,23.2,23.32,421600.0,15.5427,15.5494,15.4694,15.5494,421600.0
2008-02-05 15:15:00,23.32,23.38,23.31,23.38,123200.0,15.5494,15.5894,15.5427,15.5894,123200.0
2008-02-05 15:20:00,23.37,23.41,23.24,23.24,322700.0,15.5827,15.6094,15.496,15.496,322700.0
2008-02-05 15:25:00,23.25,23.34,23.22,23.32,311300.0,15.5027,15.5627,15.4827,15.5494,311300.0
2008-02-05 15:30:00,23.31,23.33,23.21,23.23,277500.0,15.5427,15.556,15.476,15.4894,277500.0
2008-02-05 15:35:00,23.23,23.33,23.23,23.27,307500.0,15.4894,15.556,15.4894,15.516,307500.0
2008-02-05 15:40:00,23.27,23.27,23.16,23.19,540000.0,15.516,15.516,15.4427,15.4627,540000.0
2008-02-05 15:45:00,23.18,23.24,23.15,23.16,430100.0,15.456,15.496,15.436,15.4427,430100.0
2008-02-05 15:50:00,23.16,23.17,23.1,23.11,460600.0,15.4427,15.4494,15.4027,15.4094,460600.0
2008-02-05 15:55:00,23.12,23.15,23.08,23.09,562300.0,15.416,15.436,15.3893,15.396,562300.0
2008-02-06 09:30:00,23.49,23.49,23.11,23.11,304100.0,15.6627,15.6627,15.4094,15.4094,304100.0
2008-02-06 09:35:00,23.11,23.21,23.11,23.14,178800.0,15.4094,15.476,15.4094,15.4294,178800.0
2008-02-06 09:40:00,23.14,23.19,23.1,23.16,268300.0,15.4294,15.4627,15.4027,15.4427,268300.0
2008-02-06 09:45:00,23.18,23.35,23.16,23.29,250400.0,15.456,15.5694,15.4427,15.5294,250400.0
2008-02-06 09:50:00,23.3,23.31,23.25,23.29,150000.0,15.536,15.5427,15.5027,15.5294,150000.0
2008-02-06 09:55:00,23.29,23.32,23.18,23.28,197200.0,15.5294,15.5494,15.456,15.5227,197200.0
2008-02-06 10:00:00,23.29,23.5,23.28,23.48,213300.0,15.5294,15.6694,15.5227,15.6561,213300.0
2008-02-06 10:05:00,23.48,23.49,23.36,23.45,128900.0,15.6561,15.6627,15.576,15.6361,128900.0
2008-02-06 10:10:00,23.45,23.53,23.35,23.43,127000.0,15.6361,15.6894,15.5694,15.6227,127000.0
2008-02-06 10:15:00,23.44,23.52,23.43,23.45,93500.0,15.6294,15.6827,15.6227,15.6361,93500.0
2008-02-06 10:20:00,23.45,23.5,23.39,23.44,121600.0,15.6361,15.6694,15.5961,15.6294,121600.0
2008-02-06 10:25:00,23.44,23.51,23.41,23.45,113800.0,15.6294,15.6761,15.6094,15.6361,113800.0
2008-02-06 10:30:00,23.45,23.51,23.41,23.46,128900.0,15.6361,15.6761,15.6094,15.6427,128900.0
2008-02-06 10:35:00,23.47,23.53,23.39,23.53,213200.0,15.6494,15.6894,15.5961,15.6894,213200.0
2008-02-06 10:40:00,23.52,23.61,23.51,23.56,125000.0,15.6827,15.7427,15.6761,15.7094,125000.0
2008-02-06 10:45:00,23.56,23.61,23.54,23.57,102400.0,15.7094,15.7427,15.6961,15.7161,102400.0
2008-02-06 10:50:00,23.58,23.58,23.51,23.55,73000.0,15.7227,15.7227,15.6761,15.7027,73000.0
2008-02-06 10:55:00,23.55,23.58,23.5,23.55,77400.0,15.7027,15.7227,15.6694,15.7027,77400.0
2008-02-06 11:00:00,23.56,23.63,23.52,23.63,102000.0,15.7094,15.7561,15.6827,15.7561,102000.0
2008-02-06 11:05:00,23.63,23.64,23.59,23.6,84900.0,15.7561,15.7627,15.7294,15.7361,84900.0
2008-02-06 11:10:00,23.6,23.6,23.42,23.42,196300.0,15.7361,15.7361,15.6161,15.6161,196300.0
2008-02-06 11:15:00,23.43,23.54,23.42,23.49,84600.0,15.6227,15.6961,15.6161,15.6627,84600.0
2008-02-06 11:20:00,23.49,23.57,23.46,23.57,156200.0,15.6627,15.7161,15.6427,15.7161,156200.0
2008-02-06 11:25:00,23.56,23.64,23.55,23.57,155100.0,15.7094,15.7627,15.7027,15.7161,155100.0
2008-02-06 11:30:00,23.58,23.59,23.52,23.53,167100.0,15.7227,15.7294,15.6827,15.6894,167100.0
2008-02-06 11:35:00,23.52,23.53,23.46,23.46,66700.0,15.6827,15.6894,15.6427,15.6427,66700.0
2008-02-06 11:40:00,23.46,23.52,23.45,23.52,82700.0,15.6427,15.6827,15.6361,15.6827,82700.0
2008-02-06 11:45:00,23.52,23.52,23.47,23.49,76900.0,15.6827,15.6827,15.6494,15.6627,76900.0
2008-02-06 11:50:00,23.5,23.51,23.48,23.5,80800.0,15.6694,15.6761,15.6561,15.6694,80800.0
2008-02-06 11:55:00,23.5,23.56,23.5,23.55,75800.0,15.6694,15.7094,15.6694,15.7027,75800.0
2008-02-06 12:00:00,23.55,23.58,23.55,23.57,89700.0,15.7027,15.7227,15.7027,15.7161,89700.0
2008-02-06 12:05:00,23.56,23.59,23.55,23.57,93700.0,15.7094,15.7294,15.7027,15.7161,93700.0
2008-02-06 12:10:00,23.57,23.58,23.5,23.57,120100.0,15.7161,15.7227,15.6694,15.7161,120100.0
2008-02-06 12:15:00,23.57,23.58,23.54,23.57,64600.0,15.7161,15.7227,15.6961,15.7161,64600.0
2008-02-06 12:20:00,23.57,23.58,23.49,23.49,164700.0,15.7161,15.7227,15.6627,15.6627,164700.0
2008-02-06 12:25:00,23.5,23.5,23.49,23.5,67000.0,15.6694,15.6694,15.6627,15.6694,67000.0
2008-02-06 12:30:00,23.5,23.53,23.49,23.5,93200.0,15.6694,15.6894,15.6627,15.6694,93200.0
2008-02-06 12:35:00,23.5,23.51,23.49,23.49,35700.0,15.6694,15.6761,15.6627,15.6627,35700.0
2008-02-06 12:40:00,23.5,23.5,23.49,23.49,42300.0,15.6694,15.6694,15.6627,15.6627,42300.0
2008-02-06 12:45:00,23.5,23.5,23.43,23.43,68300.0,15.6694,15.6694,15.6227,15.6227,68300.0
2008-02-06 12:50:00,23.43,23.49,23.43,23.49,59800.0,15.6227,15.6627,15.6227,15.6627,59800.0
2008-02-06 12:55:00,23.49,23.5,23.48,23.49,61400.0,15.6627,15.6694,15.6561,15.6627,61400.0
2008-02-06 13:00:00,23.5,23.51,23.49,23.49,91200.0,15.6694,15.6761,15.6627,15.6627,91200.0
2008-02-06 13:05:00,23.5,23.51,23.49,23.5,94600.0,15.6694,15.6761,15.6627,15.6694,94600.0
2008-02-06 13:10:00,23.5,23.5,23.45,23.49,70900.0,15.6694,15.6694,15.6361,15.6627,70900.0
2008-02-06 13:15:00,23.49,23.55,23.47,23.5,112000.0,15.6627,15.7027,15.6494,15.6694,112000.0
2008-02-06 13:20:00,23.49,23.54,23.49,23.53,72900.0,15.6627,15.6961,15.6627,15.6894,72900.0
2008-02-06 13:25:00,23.51,23.51,23.47,23.49,37500.0,15.6761,15.6761,15.6494,15.6627,37500.0
2008-02-06 13:30:00,23.5,23.5,23.41,23.41,122200.0,15.6694,15.6694,15.6094,15.6094,122200.0
2008-02-06 13:35:00,23.41,23.42,23.35,23.36,92700.0,15.6094,15.6161,15.5694,15.576,92700.0
2008-02-06 13:40:00,23.37,23.37,23.33,23.34,89600.0,15.5827,15.5827,15.556,15.5627,89600.0
2008-02-06 13:45:00,23.33,23.35,23.31,23.31,66400.0,15.556,15.5694,15.5427,15.5427,66400.0
2008-02-06 13:50:00,23.32,23.35,23.28,23.28,86700.0,15.5494,15.5694,15.5227,15.5227,86700.0
2008-02-06 13:55:00,23.28,23.3,23.2,23.2,90100.0,15.5227,15.536,15.4694,15.4694,90100.0
2008-02-06 14:00:00,23.2,23.3,23.2,23.29,84400.0,15.4694,15.536,15.4694,15.5294,84400.0
2008-02-06 14:05:00,23.3,23.3,23.26,23.28,75600.0,15.536,15.536,15.5094,15.5227,75600.0
2008-02-06 14:10:00,23.28,23.28,23.08,23.09,436600.0,15.5227,15.5227,15.3893,15.396,436600.0
2008-02-06 14:15:00,23.1,23.12,22.93,22.94,447700.0,15.4027,15.416,15.2893,15.296,447700.0
2008-02-06 14:20:00,22.95,23.02,22.94,22.99,265200.0,15.3027,15.3493,15.296,15.3293,265200.0
2008-02-06 14:25:00,22.98,23.05,22.96,23.0,285500.0,15.3227,15.3693,15.3093,15.336,285500.0
2008-02-06 14:30:00,23.0,23.06,22.99,23.02,462800.0,15.336,15.376,15.3293,15.3493,462800.0
2008-02-06 14:35:00,23.03,23.05,22.92,23.0,715500.0,15.356,15.3693,15.2827,15.336,715500.0
2008-02-06 14:40:00,23.0,23.03,22.93,22.98,399400.0,15.336,15.356,15.2893,15.3227,399400.0
2008-02-06 14:45:00,22.98,23.0,22.92,22.93,284800.0,15.3227,15.336,15.2827,15.2893,284800.0
2008-02-06 14:50:00,22.94,22.98,22.91,22.97,226500.0,15.296,15.3227,15.276,15.316,226500.0
2008-02-06 14:55:00,22.97,23.11,22.96,23.0,313800.0,15.316,15.4094,15.3093,15.336,313800.0
2008-02-06 15:00:00,23.0,23.06,22.99,23.03,288700.0,15.336,15.376,15.3293,15.356,288700.0
2008-02-06 15:05:00,23.03,23.07,23.0,23.01,221000.0,15.356,15.3827,15.336,15.3427,221000.0
2008-02-06 15:10:00,23.01,23.01,22.93,22.93,332600.0,15.3427,15.3427,15.2893,15.2893,332600.0
2008-02-06 15:15:00,22.92,22.95,22.84,22.95,416500.0,15.2827,15.3027,15.2293,15.3027,416500.0
2008-02-06 15:20:00,22.95,22.99,22.9,22.99,181300.0,15.3027,15.3293,15.2693,15.3293,181300.0
2008-02-06 15:25:00,22.99,23.04,22.97,23.04,223800.0,15.3293,15.3627,15.316,15.3627,223800.0
2008-02-06 15:30:00,23.04,23.07,22.93,22.93,232100.0,15.3627,15.3827,15.2893,15.2893,232100.0
2008-02-06 15:35:00,22.94,22.94,22.87,22.88,159800.0,15.296,15.296,15.2493,15.256,159800.0
2008-02-06 15:40:00,22.88,22.9,22.82,22.86,248100.0,15.256,15.2693,15.216,15.2427,248100.0
2008-02-06 15:45:00,22.86,22.92,22.84,22.88,303600.0,15.2427,15.2827,15.2293,15.256,303600.0
2008-02-06 15:50:00,22.89,22.89,22.81,22.85,322600.0,15.2627,15.2627,15.2093,15.236,322600.0
2008-02-06 15:55:00,22.85,22.85,22.78,22.83,642800.0,15.236,15.236,15.1893,15.2227,642800.0
2008-02-07 09:30:00,22.46,22.61,22.46,22.52,648400.0,14.9759,15.076,14.9759,15.0159,648400.0
2008-02-07 09:35:00,22.52,22.62,22.5,22.51,396900.0,15.0159,15.0826,15.0026,15.0093,396900.0
2008-02-07 09:40:00,22.51,22.58,22.46,22.55,221300.0,15.0093,15.056,14.9759,15.036,221300.0
2008-02-07 09:45:00,22.55,22.56,22.43,22.44,229800.0,15.036,15.0426,14.9559,14.9626,229800.0
2008-02-07 09:50:00,22.44,22.44,22.32,22.34,236100.0,14.9626,14.9626,14.8826,14.8959,236100.0
2008-02-07 09:55:00,22.33,22.53,22.33,22.42,263800.0,14.8893,15.0226,14.8893,14.9493,263800.0
2008-02-07 10:00:00,22.42,22.61,22.41,22.61,686600.0,14.9493,15.076,14.9426,15.076,686600.0
2008-02-07 10:05:00,22.61,22.7,22.59,22.66,226100.0,15.076,15.136,15.0626,15.1093,226100.0
2008-02-07 10:10:00,22.66,22.72,22.58,22.66,221000.0,15.1093,15.1493,15.056,15.1093,221000.0
2008-02-07 10:15:00,22.67,22.69,22.59,22.62,380500.0,15.116,15.1293,15.0626,15.0826,380500.0
2008-02-07 10:20:00,22.62,22.64,22.58,22.62,639000.0,15.0826,15.096,15.056,15.0826,639000.0
2008-02-07 10:25:00,22.61,22.66,22.6,22.63,156700.0,15.076,15.1093,15.0693,15.0893,156700.0
2008-02-07 10:30:00,22.62,22.67,22.6,22.63,223000.0,15.0826,15.116,15.0693,15.0893,223000.0
2008-02-07 10:35:00,22.64,22.72,22.62,22.68,226000.0,15.096,15.1493,15.0826,15.1226,226000.0
2008-02-07 10:40:00,22.68,22.7,22.65,22.69,293900.0,15.1226,15.136,15.1026,15.1293,293900.0
2008-02-07 10:45:00,22.69,22.85,22.68,22.84,270000.0,15.1293,15.236,15.1226,15.2293,270000.0
2008-02-07 10:50:00,22.84,22.9,22.65,22.84,486300.0,15.2293,15.2693,15.1026,15.2293,486300.0
2008-02-07 10:55:00,22.82,22.85,22.75,22.82,230100.0,15.216,15.236,15.1693,15.216,230100.0
2008-02-07 11:00:00,22.82,22.87,22.78,22.8,203100.0,15.216,15.2493,15.1893,15.2026,203100.0
2008-02-07 11:05:00,22.8,22.85,22.78,22.79,194700.0,15.2026,15.236,15.1893,15.196,194700.0
2008-02-07 11:10:00,22.8,22.88,22.78,22.87,173900.0,15.2026,15.256,15.1893,15.2493,173900.0
2008-02-07 11:15:00,22.88,22.92,22.86,22.89,127500.0,15.256,15.2827,15.2427,15.2627,127500.0
2008-02-07 11:20:00,22.88,23.0,22.88,22.98,207900.0,15.256,15.336,15.256,15.3227,207900.0
2008-02-07 11:25:00,22.99,23.01,22.6,22.94,182200.0,15.3293,15.3427,15.0693,15.296,182200.0
2008-02-07 11:30:00,22.95,22.99,22.92,22.95,197800.0,15.3027,15.3293,15.2827,15.3027,197800.0
2008-02-07 11:35:00,22.95,22.95,22.83,22.9,158500.0,15.3027,15.3027,15.2227,15.2693,158500.0
2008-02-07 11:40:00,22.89,23.09,22.89,23.02,290700.0,15.2627,15.396,15.2627,15.3493,290700.0
2008-02-07 11:45:00,23.02,23.12,23.01,23.09,387300.0,15.3493,15.416,15.3427,15.396,387300.0
2008-02-07 11:50:00,23.09,23.14,23.03,23.13,157800.0,15.396,15.4294,15.356,15.4227,157800.0
2008-02-07 11:55:00,23.13,23.23,23.13,23.2,155100.0,15.4227,15.4894,15.4227,15.4694,155100.0
2008-02-07 12:00:00,23.2,23.21,23.15,23.17,149700.0,15.4694,15.476,15.436,15.4494,149700.0
2008-02-07 12:05:00,23.16,23.17,23.13,23.15,135600.0,15.4427,15.4494,15.4227,15.436,135600.0
2008-02-07 12:10:00,23.15,23.16,23.1,23.15,88300.0,15.436,15.4427,15.4027,15.436,88300.0
2008-02-07 12:15:00,23.15,23.21,23.14,23.17,188400.0,15.436,15.476,15.4294,15.4494,188400.0
2008-02-07 12:20:00,23.18,23.18,23.13,23.16,103600.0,15.456,15.456,15.4227,15.4427,103600.0
2008-02-07 12:25:00,23.16,23.37,23.0,23.36,251100.0,15.4427,15.5827,15.336,15.576,251100.0
2008-02-07 12:30:00,23.37,23.48,23.35,23.47,249900.0,15.5827,15.6561,15.5694,15.6494,249900.0
2008-02-07 12:35:00,23.47,23.48,23.36,23.39,179500.0,15.6494,15.6561,15.576,15.5961,179500.0
2008-02-07 12:40:00,23.38,23.43,23.35,23.41,200200.0,15.5894,15.6227,15.5694,15.6094,200200.0
2008-02-07 12:45:00,23.4,23.53,23.38,23.52,196600.0,15.6027,15.6894,15.5894,15.6827,196600.0
2008-02-07 12:50:00,23.53,23.68,23.52,23.65,432500.0,15.6894,15.7894,15.6827,15.7694,432500.0
2008-02-07 12:55:00,23.66,23.66,23.54,23.59,239100.0,15.7761,15.7761,15.6961,15.7294,239100.0
2008-02-07 13:00:00,23.59,23.59,23.51,23.53,220500.0,15.7294,15.7294,15.6761,15.6894,220500.0
2008-02-07 13:05:00,23.53,23.58,23.49,23.53,151300.0,15.6894,15.7227,15.6627,15.6894,151300.0
2008-02-07 13:10:00,23.54,23.58,23.51,23.56,169200.0,15.6961,15.7227,15.6761,15.7094,169200.0
2008-02-07 13:15:00,23.56,23.56,23.35,23.39,311200.0,15.7094,15.7094,15.5694,15.5961,311200.0
2008-02-07 13:20:00,23.38,23.5,23.36,23.48,155000.0,15.5894,15.6694,15.576,15.6561,155000.0
2008-02-07 13:25:00,23.49,23.68,23.49,23.63,193300.0,15.6627,15.7894,15.6627,15.7561,193300.0
2008-02-07 13:30:00,23.63,23.68,23.59,23.66,147900.0,15.7561,15.7894,15.7294,15.7761,147900.0
2008-02-07 13:35:00,23.66,23.67,23.56,23.6,123500.0,15.7761,15.7828,15.7094,15.7361,123500.0
2008-02-07 13:40:00,23.61,23.73,23.6,23.72,163200.0,15.7427,15.8228,15.7361,15.8161,163200.0
2008-02-07 13:45:00,23.72,23.8,23.72,23.77,169200.0,15.8161,15.8694,15.8161,15.8494,169200.0
2008-02-07 13:50:00,23.77,23.8,23.73,23.76,335400.0,15.8494,15.8694,15.8228,15.8428,335400.0
2008-02-07 13:55:00,23.76,24.0,23.74,24.0,513700.0,15.8428,16.0028,15.8294,16.0028,513700.0
2008-02-07 14:00:00,24.0,24.0,23.87,23.94,493200.0,16.0028,16.0028,15.9161,15.9628,493200.0
2008-02-07 14:05:00,23.94,24.07,23.92,24.0,477300.0,15.9628,16.0495,15.9494,16.0028,477300.0
2008-02-07 14:10:00,23.99,23.99,23.81,23.82,253700.0,15.9961,15.9961,15.8761,15.8828,253700.0
2008-02-07 14:15:00,23.83,23.83,23.68,23.73,349500.0,15.8894,15.8894,15.7894,15.8228,349500.0
2008-02-07 14:20:00,23.73,23.75,23.65,23.71,289100.0,15.8228,15.8361,15.7694,15.8094,289100.0
2008-02-07 14:25:00,23.72,23.77,23.71,23.72,202000.0,15.8161,15.8494,15.8094,15.8161,202000.0
2008-02-07 14:30:00,23.73,23.74,23.56,23.61,249500.0,15.8228,15.8294,15.7094,15.7427,249500.0
2008-02-07 14:35:00,23.6,23.8,23.42,23.45,639700.0,15.7361,15.8694,15.6161,15.6361,639700.0
2008-02-07 14:40:00,23.45,23.51,23.44,23.46,219800.0,15.6361,15.6761,15.6294,15.6427,219800.0
2008-02-07 14:45:00,23.46,23.55,23.42,23.55,224200.0,15.6427,15.7027,15.6161,15.7027,224200.0
2008-02-07 14:50:00,23.55,23.55,23.49,23.51,289300.0,15.7027,15.7027,15.6627,15.6761,289300.0
2008-02-07 14:55:00,23.51,23.62,23.45,23.45,389700.0,15.6761,15.7494,15.6361,15.6361,389700.0
2008-02-07 15:00:00,23.44,23.46,23.34,23.35,523100.0,15.6294,15.6427,15.5627,15.5694,523100.0
2008-02-07 15:05:00,23.35,23.36,23.21,23.21,459500.0,15.5694,15.576,15.476,15.476,459500.0
2008-02-07 15:10:00,23.2,23.36,23.19,23.31,354200.0,15.4694,15.576,15.4627,15.5427,354200.0
2008-02-07 15:15:00,23.31,23.37,23.28,23.35,339000.0,15.5427,15.5827,15.5227,15.5694,339000.0
2008-02-07 15:20:00,23.34,23.38,23.3,23.33,324100.0,15.5627,15.5894,15.536,15.556,324100.0
2008-02-07 15:25:00,23.32,23.47,23.29,23.37,339100.0,15.5494,15.6494,15.5294,15.5827,339100.0
2008-02-07 15:30:00,23.38,23.44,23.38,23.42,373300.0,15.5894,15.6294,15.5894,15.6161,373300.0
2008-02-07 15:35:00,23.42,23.45,23.37,23.39,328400.0,15.6161,15.6361,15.5827,15.5961,328400.0
2008-02-07 15:40:00,23.39,23.42,23.31,23.31,451300.0,15.5961,15.6161,15.5427,15.5427,451300.0
2008-02-07 15:45:00,23.3,23.44,23.3,23.42,466600.0,15.536,15.6294,15.536,15.6161,466600.0
2008-02-07 15:50:00,23.41,23.5,23.39,23.5,348700.0,15.6094,15.6694,15.5961,15.6694,348700.0
2008-02-07 15:55:00,23.49,23.55,23.47,23.5,705000.0,15.6627,15.7027,15.6494,15.6694,705000.0
2008-02-08 09:30:00,23.55,23.55,23.02,23.15,490900.0,15.7027,15.7027,15.3493,15.436,490900.0
2008-02-08 09:35:00,23.15,23.36,23.04,23.06,543200.0,15.436,15.576,15.3627,15.376,543200.0
2008-02-08 09:40:00,23.06,23.07,22.93,22.94,429800.0,15.376,15.3827,15.2893,15.296,429800.0
2008-02-08 09:45:00,22.93,23.0,22.75,22.77,344800.0,15.2893,15.336,15.1693,15.1826,344800.0
2008-02-08 09:50:00,22.77,22.8,22.68,22.79,500100.0,15.1826,15.2026,15.1226,15.196,500100.0
2008-02-08 09:55:00,22.8,23.05,22.79,22.98,427900.0,15.2026,15.3693,15.196,15.3227,427900.0
2008-02-08 10:00:00,22.97,23.05,22.94,23.05,649600.0,15.316,15.3693,15.296,15.3693,649600.0
2008-02-08 10:05:00,23.05,23.19,23.0,23.01,309200.0,15.3693,15.4627,15.336,15.3427,309200.0
2008-02-08 10:10:00,23.01,23.11,23.01,23.08,221500.0,15.3427,15.4094,15.3427,15.3893,221500.0
2008-02-08 10:15:00,23.08,23.15,23.04,23.12,409300.0,15.3893,15.436,15.3627,15.416,409300.0
2008-02-08 10:20:00,23.12,23.19,23.12,23.18,229700.0,15.416,15.4627,15.416,15.456,229700.0
2008-02-08 10:25:00,23.18,23.25,23.16,23.16,233100.0,15.456,15.5027,15.4427,15.4427,233100.0
2008-02-08 10:30:00,23.16,23.16,23.1,23.15,172400.0,15.4427,15.4427,15.4027,15.436,172400.0
2008-02-08 10:35:00,23.15,23.2,23.14,23.2,139900.0,15.436,15.4694,15.4294,15.4694,139900.0
2008-02-08 10:40:00,23.19,23.25,23.19,23.25,132900.0,15.4627,15.5027,15.4627,15.5027,132900.0
2008-02-08 10:45:00,23.24,23.42,23.24,23.39,321700.0,15.496,15.6161,15.496,15.5961,321700.0
2008-02-08 10:50:00,23.39,23.54,23.39,23.54,378700.0,15.5961,15.6961,15.5961,15.6961,378700.0
2008-02-08 10:55:00,23.54,23.57,23.45,23.54,471400.0,15.6961,15.7161,15.6361,15.6961,471400.0
2008-02-08 11:00:00,23.54,23.57,23.44,23.47,258900.0,15.6961,15.7161,15.6294,15.6494,258900.0
2008-02-08 11:05:00,23.47,23.68,23.47,23.66,523300.0,15.6494,15.7894,15.6494,15.7761,523300.0
2008-02-08 11:10:00,23.66,23.7,23.61,23.69,280400.0,15.7761,15.8028,15.7427,15.7961,280400.0
2008-02-08 11:15:00,23.68,23.7,23.63,23.7,189300.0,15.7894,15.8028,15.7561,15.8028,189300.0
2008-02-08 11:20:00,23.7,23.71,23.57,23.58,247100.0,15.8028,15.8094,15.7161,15.7227,247100.0
2008-02-08 11:25:00,23.58,23.63,23.55,23.55,246900.0,15.7227,15.7561,15.7027,15.7027,246900.0
2008-02-08 11:30:00,23.56,23.58,23.48,23.57,284700.0,15.7094,15.7227,15.6561,15.7161,284700.0
2008-02-08 11:35:00,23.57,23.58,23.5,23.5,273900.0,15.7161,15.7227,15.6694,15.6694,273900.0
2008-02-08 11:40:00,23.51,23.62,23.5,23.6,302200.0,15.6761,15.7494,15.6694,15.7361,302200.0
2008-02-08 11:45:00,23.61,23.62,23.58,23.6,163300.0,15.7427,15.7494,15.7227,15.7361,163300.0
2008-02-08 11:50:00,23.61,23.61,23.56,23.59,144500.0,15.7427,15.7427,15.7094,15.7294,144500.0
2008-02-08 11:55:00,23.59,23.6,23.5,23.54,194400.0,15.7294,15.7361,15.6694,15.6961,194400.0
2008-02-08 12:00:00,23.55,23.55,23.45,23.52,147200.0,15.7027,15.7027,15.6361,15.6827,147200.0
2008-02-08 12:05:00,23.53,23.59,23.53,23.56,104600.0,15.6894,15.7294,15.6894,15.7094,104600.0
2008-02-08 12:10:00,23.56,23.58,23.48,23.48,63100.0,15.7094,15.7227,15.6561,15.6561,63100.0
2008-02-08 12:15:00,23.48,23.49,23.4,23.44,222400.0,15.6561,15.6627,15.6027,15.6294,222400.0
2008-02-08 12:20:00,23.43,23.44,23.35,23.36,182700.0,15.6227,15.6294,15.5694,15.576,182700.0
2008-02-08 12:25:00,23.36,23.43,23.35,23.39,136700.0,15.576,15.6227,15.5694,15.5961,136700.0
2008-02-08 12:30:00,23.39,23.47,23.39,23.45,109300.0,15.5961,15.6494,15.5961,15.6361,109300.0
2008-02-08 12:35:00,23.45,23.45,23.4,23.42,76700.0,15.6361,15.6361,15.6027,15.6161,76700.0
2008-02-08 12:40:00,23.42,23.48,23.41,23.47,94600.0,15.6161,15.6561,15.6094,15.6494,94600.0
2008-02-08 12:45:00,23.46,23.53,23.37,23.41,185900.0,15.6427,15.6894,15.5827,15.6094,185900.0
2008-02-08 12:50:00,23.4,23.52,23.38,23.52,168500.0,15.6027,15.6827,15.5894,15.6827,168500.0
2008-02-08 12:55:00,23.53,23.58,23.51,23.54,92700.0,15.6894,15.7227,15.6761,15.6961,92700.0
2008-02-08 13:00:00,23.54,23.54,23.43,23.46,119500.0,15.6961,15.6961,15.6227,15.6427,119500.0
2008-02-08 13:05:00,23.46,23.54,23.46,23.53,64400.0,15.6427,15.6961,15.6427,15.6894,64400.0
2008-02-08 13:10:00,23.54,23.55,23.33,23.33,159600.0,15.6961,15.7027,15.556,15.556,159600.0
2008-02-08 13:15:00,23.33,23.35,23.28,23.32,235200.0,15.556,15.5694,15.5227,15.5494,235200.0
2008-02-08 13:20:00,23.31,23.36,23.28,23.36,325300.0,15.5427,15.576,15.5227,15.576,325300.0
2008-02-08 13:25:00,23.35,23.44,23.35,23.44,180000.0,15.5694,15.6294,15.5694,15.6294,180000.0
2008-02-08 13:30:00,23.44,23.45,23.39,23.4,114000.0,15.6294,15.6361,15.5961,15.6027,114000.0
2008-02-08 13:35:00,23.4,23.4,23.22,23.27,209000.0,15.6027,15.6027,15.4827,15.516,209000.0
2008-02-08 13:40:00,23.28,23.29,23.22,23.28,117300.0,15.5227,15.5294,15.4827,15.5227,117300.0
2008-02-08 13:45:00,23.29,23.43,23.28,23.39,134800.0,15.5294,15.6227,15.5227,15.5961,134800.0
2008-02-08 13:50:00,23.38,23.41,23.28,23.29,153400.0,15.5894,15.6094,15.5227,15.5294,153400.0
2008-02-08 13:55:00,23.3,23.42,23.3,23.42,124200.0,15.536,15.6161,15.536,15.6161,124200.0
2008-02-08 14:00:00,23.42,23.46,23.39,23.43,184300.0,15.6161,15.6427,15.5961,15.6227,184300.0
2008-02-08 14:05:00,23.43,23.45,23.39,23.42,136600.0,15.6227,15.6361,15.5961,15.6161,136600.0
2008-02-08 14:10:00,23.41,23.44,23.39,23.42,53300.0,15.6094,15.6294,15.5961,15.6161,53300.0
2008-02-08 14:15:00,23.42,23.58,23.41,23.57,179500.0,15.6161,15.7227,15.6094,15.7161,179500.0
2008-02-08 14:20:00,23.58,23.6,23.43,23.43,111400.0,15.7227,15.7361,15.6227,15.6227,111400.0
2008-02-08 14:25:00,23.43,23.52,23.4,23.49,203500.0,15.6227,15.6827,15.6027,15.6627,203500.0
2008-02-08 14:30:00,23.49,23.52,23.44,23.46,89500.0,15.6627,15.6827,15.6294,15.6427,89500.0
2008-02-08 14:35:00,23.47,23.55,23.46,23.53,62300.0,15.6494,15.7027,15.6427,15.6894,62300.0
2008-02-08 14:40:00,23.52,23.56,23.51,23.54,90000.0,15.6827,15.7094,15.6761,15.6961,90000.0
2008-02-08 14:45:00,23.54,23.55,23.45,23.46,132000.0,15.6961,15.7027,15.6361,15.6427,132000.0
2008-02-08 14:50:00,23.46,23.48,23.42,23.43,143800.0,15.6427,15.6561,15.6161,15.6227,143800.0
2008-02-08 14:55:00,23.44,23.48,23.37,23.38,111500.0,15.6294,15.6561,15.5827,15.5894,111500.0
2008-02-08 15:00:00,23.39,23.42,23.36,23.4,134400.0,15.5961,15.6161,15.576,15.6027,134400.0
2008-02-08 15:05:00,23.39,23.43,23.38,23.39,150600.0,15.5961,15.6227,15.5894,15.5961,150600.0
2008-02-08 15:10:00,23.39,23.44,23.37,23.43,162000.0,15.5961,15.6294,15.5827,15.6227,162000.0
2008-02-08 15:15:00,23.44,23.52,23.43,23.51,306600.0,15.6294,15.6827,15.6227,15.6761,306600.0
2008-02-08 15:20:00,23.51,23.56,23.43,23.5,221200.0,15.6761,15.7094,15.6227,15.6694,221200.0
2008-02-08 15:25:00,23.5,23.57,23.47,23.49,187200.0,15.6694,15.7161,15.6494,15.6627,187200.0
2008-02-08 15:30:00,23.5,23.6,23.5,23.6,201800.0,15.6694,15.7361,15.6694,15.7361,201800.0
2008-02-08 15:35:00,23.6,23.6,23.49,23.53,140400.0,15.7361,15.7361,15.6627,15.6894,140400.0
2008-02-08 15:40:00,23.53,23.56,23.45,23.55,239500.0,15.6894,15.7094,15.6361,15.7027,239500.0
2008-02-08 15:45:00,23.56,23.68,23.56,23.61,260500.0,15.7094,15.7894,15.7094,15.7427,260500.0
2008-02-08 15:50:00,23.62,23.63,23.52,23.54,345700.0,15.7494,15.7561,15.6827,15.6961,345700.0
2008-02-08 15:55:00,23.54,23.55,23.46,23.53,297700.0,15.6961,15.7027,15.6427,15.6894,297700.0
2008-02-11 09:30:00,23.55,23.55,23.34,23.4,442400.0,15.7027,15.7027,15.5627,15.6027,442400.0
2008-02-11 09:35:00,23.4,23.44,23.26,23.28,223900.0,15.6027,15.6294,15.5094,15.5227,223900.0
2008-02-11 09:40:00,23.28,23.34,23.07,23.13,421500.0,15.5227,15.5627,15.3827,15.4227,421500.0
2008-02-11 09:45:00,23.12,23.19,23.05,23.11,331100.0,15.416,15.4627,15.3693,15.4094,331100.0
2008-02-11 09:50:00,23.11,23.16,23.07,23.1,216000.0,15.4094,15.4427,15.3827,15.4027,216000.0
2008-02-11 09:55:00,23.1,23.16,23.05,23.1,295700.0,15.4027,15.4427,15.3693,15.4027,295700.0
2008-02-11 10:00:00,23.09,23.25,23.09,23.2,274300.0,15.396,15.5027,15.396,15.4694,274300.0
2008-02-11 10:05:00,23.2,23.24,23.15,23.16,256700.0,15.4694,15.496,15.436,15.4427,256700.0
2008-02-11 10:10:00,23.16,23.19,23.11,23.13,222500.0,15.4427,15.4627,15.4094,15.4227,222500.0
2008-02-11 10:15:00,23.13,23.15,23.05,23.06,375900.0,15.4227,15.436,15.3693,15.376,375900.0
2008-02-11 10:20:00,23.06,23.14,23.04,23.12,252500.0,15.376,15.4294,15.3627,15.416,252500.0
2008-02-11 10:25:00,23.12,23.23,23.09,23.23,311600.0,15.416,15.4894,15.396,15.4894,311600.0
2008-02-11 10:30:00,23.22,23.33,23.21,23.32,306700.0,15.4827,15.556,15.476,15.5494,306700.0
2008-02-11 10:35:00,23.32,23.33,23.28,23.31,234800.0,15.5494,15.556,15.5227,15.5427,234800.0
2008-02-11 10:40:00,23.31,23.33,23.24,23.32,212400.0,15.5427,15.556,15.496,15.5494,212400.0
2008-02-11 10:45:00,23.32,23.4,23.32,23.37,264700.0,15.5494,15.6027,15.5494,15.5827,264700.0
2008-02-11 10:50:00,23.37,23.38,23.3,23.35,229300.0,15.5827,15.5894,15.536,15.5694,229300.0
2008-02-11 10:55:00,23.35,23.4,23.29,23.4,426200.0,15.5694,15.6027,15.5294,15.6027,426200.0
2008-02-11 11:00:00,23.4,23.44,23.36,23.36,195600.0,15.6027,15.6294,15.576,15.576,195600.0
2008-02-11 11:05:00,23.37,23.4,23.34,23.35,178000.0,15.5827,15.6027,15.5627,15.5694,178000.0
2008-02-11 11:10:00,23.36,23.39,23.34,23.36,170100.0,15.576,15.5961,15.5627,15.576,170100.0
2008-02-11 11:15:00,23.36,23.36,23.33,23.36,230100.0,15.576,15.576,15.556,15.576,230100.0
2008-02-11 11:20:00,23.36,23.38,23.28,23.28,176300.0,15.576,15.5894,15.5227,15.5227,176300.0
2008-02-11 11:25:00,23.28,23.31,23.26,23.3,252800.0,15.5227,15.5427,15.5094,15.536,252800.0
2008-02-11 11:30:00,23.28,23.32,23.25,23.29,220000.0,15.5227,15.5494,15.5027,15.5294,220000.0
2008-02-11 11:35:00,23.29,23.3,23.26,23.3,251900.0,15.5294,15.536,15.5094,15.536,251900.0
2008-02-11 11:40:00,23.31,23.33,23.28,23.31,172000.0,15.5427,15.556,15.5227,15.5427,172000.0
2008-02-11 11:45:00,23.31,23.34,23.28,23.29,204600.0,15.5427,15.5627,15.5227,15.5294,204600.0
2008-02-11 11:50:00,23.29,23.31,23.25,23.25,537300.0,15.5294,15.5427,15.5027,15.5027,537300.0
2008-02-11 11:55:00,23.26,23.27,23.24,23.26,269400.0,15.5094,15.516,15.496,15.5094,269400.0
2008-02-11 12:00:00,23.26,23.34,23.25,23.31,144900.0,15.5094,15.5627,15.5027,15.5427,144900.0
2008-02-11 12:05:00,23.3,23.35,23.28,23.33,135000.0,15.536,15.5694,15.5227,15.556,135000.0
2008-02-11 12:10:00,23.33,23.47,23.33,23.46,330200.0,15.556,15.6494,15.556,15.6427,330200.0
2008-02-11 12:15:00,23.46,23.46,23.36,23.4,168500.0,15.6427,15.6427,15.576,15.6027,168500.0
2008-02-11 12:20:00,23.41,23.43,23.4,23.4,113800.0,15.6094,15.6227,15.6027,15.6027,113800.0
2008-02-11 12:25:00,23.39,23.41,23.37,23.37,85500.0,15.5961,15.6094,15.5827,15.5827,85500.0
2008-02-11 12:30:00,23.38,23.47,23.35,23.45,139300.0,15.5894,15.6494,15.5694,15.6361,139300.0
2008-02-11 12:35:00,23.45,23.5,23.4,23.49,198200.0,15.6361,15.6694,15.6027,15.6627,198200.0
2008-02-11 12:40:00,23.49,23.55,23.47,23.5,284800.0,15.6627,15.7027,15.6494,15.6694,284800.0
2008-02-11 12:45:00,23.51,23.55,23.48,23.52,225100.0,15.6761,15.7027,15.6561,15.6827,225100.0
2008-02-11 12:50:00,23.53,23.58,23.47,23.57,220000.0,15.6894,15.7227,15.6494,15.7161,220000.0
2008-02-11 12:55:00,23.57,23.59,23.52,23.58,69700.0,15.7161,15.7294,15.6827,15.7227,69700.0
2008-02-11 13:00:00,23.59,23.64,23.57,23.6,184700.0,15.7294,15.7627,15.7161,15.7361,184700.0
2008-02-11 13:05:00,23.6,23.6,23.5,23.52,137700.0,15.7361,15.7361,15.6694,15.6827,137700.0
2008-02-11 13:10:00,23.53,23.55,23.52,23.53,136600.0,15.6894,15.7027,15.6827,15.6894,136600.0
2008-02-11 13:15:00,23.53,23.53,23.44,23.44,299100.0,15.6894,15.6894,15.6294,15.6294,299100.0
2008-02-11 13:20:00,23.44,23.5,23.42,23.5,205000.0,15.6294,15.6694,15.6161,15.6694,205000.0
2008-02-11 13:25:00,23.5,23.51,23.47,23.5,159800.0,15.6694,15.6761,15.6494,15.6694,159800.0
2008-02-11 13:30:00,23.51,23.52,23.49,23.51,203500.0,15.6761,15.6827,15.6627,15.6761,203500.0
2008-02-11 13:35:00,23.51,23.57,23.51,23.56,183900.0,15.6761,15.7161,15.6761,15.7094,183900.0
2008-02-11 13:40:00,23.56,23.6,23.5,23.52,138600.0,15.7094,15.7361,15.6694,15.6827,138600.0
2008-02-11 13:45:00,23.53,23.54,23.5,23.54,81800.0,15.6894,15.6961,15.6694,15.6961,81800.0
2008-02-11 13:50:00,23.55,23.62,23.54,23.54,156300.0,15.7027,15.7494,15.6961,15.6961,156300.0
2008-02-11 13:55:00,23.55,23.57,23.53,23.55,72400.0,15.7027,15.7161,15.6894,15.7027,72400.0
2008-02-11 14:00:00,23.55,23.57,23.52,23.53,91000.0,15.7027,15.7161,15.6827,15.6894,91000.0
2008-02-11 14:05:00,23.53,23.57,23.52,23.54,157200.0,15.6894,15.7161,15.6827,15.6961,157200.0
2008-02-11 14:10:00,23.55,23.61,23.54,23.61,150900.0,15.7027,15.7427,15.6961,15.7427,150900.0
2008-02-11 14:15:00,23.62,23.63,23.55,23.55,191200.0,15.7494,15.7561,15.7027,15.7027,191200.0
2008-02-11 14:20:00,23.56,23.59,23.55,23.58,178900.0,15.7094,15.7294,15.7027,15.7227,178900.0
2008-02-11 14:25:00,23.57,23.59,23.55,23.55,133600.0,15.7161,15.7294,15.7027,15.7027,133600.0
2008-02-11 14:30:00,23.55,23.59,23.52,23.55,621300.0,15.7027,15.7294,15.6827,15.7027,621300.0
2008-02-11 14:35:00,23.55,23.55,23.51,23.54,139000.0,15.7027,15.7027,15.6761,15.6961,139000.0
2008-02-11 14:40:00,23.53,23.55,23.52,23.54,111400.0,15.6894,15.7027,15.6827,15.6961,111400.0
2008-02-11 14:45:00,23.54,23.61,23.54,23.6,218100.0,15.6961,15.7427,15.6961,15.7361,218100.0
2008-02-11 14:50:00,23.61,23.64,23.56,23.61,227500.0,15.7427,15.7627,15.7094,15.7427,227500.0
2008-02-11 14:55:00,23.61,23.62,23.57,23.58,98000.0,15.7427,15.7494,15.7161,15.7227,98000.0
2008-02-11 15:00:00,23.58,23.59,23.54,23.57,386300.0,15.7227,15.7294,15.6961,15.7161,386300.0
2008-02-11 15:05:00,23.56,23.58,23.54,23.57,333900.0,15.7094,15.7227,15.6961,15.7161,333900.0
2008-02-11 15:10:00,23.58,23.6,23.55,23.58,155000.0,15.7227,15.7361,15.7027,15.7227,155000.0
2008-02-11 15:15:00,23.58,23.62,23.56,23.62,138900.0,15.7227,15.7494,15.7094,15.7494,138900.0
2008-02-11 15:20:00,23.62,23.7,23.6,23.68,215100.0,15.7494,15.8028,15.7361,15.7894,215100.0
2008-02-11 15:25:00,23.69,23.69,23.62,23.62,177600.0,15.7961,15.7961,15.7494,15.7494,177600.0
2008-02-11 15:30:00,23.63,23.67,23.6,23.62,196900.0,15.7561,15.7828,15.7361,15.7494,196900.0
2008-02-11 15:35:00,23.62,23.64,23.57,23.59,221600.0,15.7494,15.7627,15.7161,15.7294,221600.0
2008-02-11 15:40:00,23.59,23.64,23.57,23.61,254100.0,15.7294,15.7627,15.7161,15.7427,254100.0
2008-02-11 15:45:00,23.6,23.63,23.56,23.63,264100.0,15.7361,15.7561,15.7094,15.7561,264100.0
2008-02-11 15:50:00,23.62,23.67,23.59,23.66,368700.0,15.7494,15.7828,15.7294,15.7761,368700.0
2008-02-11 15:55:00,23.65,23.67,23.57,23.6,390200.0,15.7694,15.7828,15.7161,15.7361,390200.0
2008-02-12 09:30:00,23.71,23.81,23.68,23.7,225100.0,15.8094,15.8761,15.7894,15.8028,225100.0
2008-02-12 09:35:00,23.7,23.79,23.63,23.63,174900.0,15.8028,15.8628,15.7561,15.7561,174900.0
2008-02-12 09:40:00,23.62,23.68,23.51,23.58,132500.0,15.7494,15.7894,15.6761,15.7227,132500.0
2008-02-12 09:45:00,23.58,23.7,23.58,23.67,194500.0,15.7227,15.8028,15.7227,15.7828,194500.0
2008-02-12 09:50:00,23.67,23.68,23.54,23.54,177500.0,15.7828,15.7894,15.6961,15.6961,177500.0
2008-02-12 09:55:00,23.54,23.67,23.48,23.67,331200.0,15.6961,15.7828,15.6561,15.7828,331200.0
2008-02-12 10:00:00,23.67,23.72,23.59,23.68,261200.0,15.7828,15.8161,15.7294,15.7894,261200.0
2008-02-12 10:05:00,23.68,23.68,23.63,23.67,163400.0,15.7894,15.7894,15.7561,15.7828,163400.0
2008-02-12 10:10:00,23.66,23.72,23.64,23.7,173500.0,15.7761,15.8161,15.7627,15.8028,173500.0
2008-02-12 10:15:00,23.7,23.71,23.63,23.66,221100.0,15.8028,15.8094,15.7561,15.7761,221100.0
2008-02-12 10:20:00,23.67,23.75,23.67,23.7,238200.0,15.7828,15.8361,15.7828,15.8028,238200.0
2008-02-12 10:25:00,23.7,23.74,23.69,23.74,237900.0,15.8028,15.8294,15.7961,15.8294,237900.0
2008-02-12 10:30:00,23.74,23.85,23.73,23.82,258300.0,15.8294,15.9028,15.8228,15.8828,258300.0
2008-02-12 10:35:00,23.82,23.82,23.7,23.71,152300.0,15.8828,15.8828,15.8028,15.8094,152300.0
2008-02-12 10:40:00,23.7,23.76,23.7,23.76,89900.0,15.8028,15.8428,15.8028,15.8428,89900.0
2008-02-12 10:45:00,23.77,23.82,23.75,23.79,168500.0,15.8494,15.8828,15.8361,15.8628,168500.0
2008-02-12 10:50:00,23.79,23.8,23.7,23.75,101200.0,15.8628,15.8694,15.8028,15.8361,101200.0
2008-02-12 10:55:00,23.75,23.77,23.72,23.74,171800.0,15.8361,15.8494,15.8161,15.8294,171800.0
2008-02-12 11:00:00,23.74,23.75,23.68,23.72,226800.0,15.8294,15.8361,15.7894,15.8161,226800.0
2008-02-12 11:05:00,23.71,23.71,23.66,23.71,271300.0,15.8094,15.8094,15.7761,15.8094,271300.0
2008-02-12 11:10:00,23.71,23.72,23.7,23.71,178000.0,15.8094,15.8161,15.8028,15.8094,178000.0
2008-02-12 11:15:00,23.7,23.73,23.7,23.71,87800.0,15.8028,15.8228,15.8028,15.8094,87800.0
2008-02-12 11:20:00,23.72,23.73,23.7,23.73,187700.0,15.8161,15.8228,15.8028,15.8228,187700.0
2008-02-12 11:25:00,23.73,23.74,23.72,23.74,60800.0,15.8228,15.8294,15.8161,15.8294,60800.0
2008-02-12 11:30:00,23.74,23.75,23.7,23.73,132300.0,15.8294,15.8361,15.8028,15.8228,132300.0
2008-02-12 11:35:00,23.73,23.73,23.7,23.71,84200.0,15.8228,15.8228,15.8028,15.8094,84200.0
2008-02-12 11:40:00,23.71,23.77,23.7,23.7,170500.0,15.8094,15.8494,15.8028,15.8028,170500.0
2008-02-12 11:45:00,23.7,23.74,23.7,23.71,244100.0,15.8028,15.8294,15.8028,15.8094,244100.0
2008-02-12 11:50:00,23.71,23.73,23.7,23.7,321900.0,15.8094,15.8228,15.8028,15.8028,321900.0
2008-02-12 11:55:00,23.7,23.73,23.69,23.7,410300.0,15.8028,15.8228,15.7961,15.8028,410300.0
2008-02-12 12:00:00,23.69,23.72,23.69,23.72,54300.0,15.7961,15.8161,15.7961,15.8161,54300.0
2008-02-12 12:05:00,23.71,23.72,23.7,23.71,92400.0,15.8094,15.8161,15.8028,15.8094,92400.0
2008-02-12 12:10:00,23.72,23.73,23.7,23.72,132600.0,15.8161,15.8228,15.8028,15.8161,132600.0
2008-02-12 12:15:00,23.71,23.72,23.7,23.71,197000.0,15.8094,15.8161,15.8028,15.8094,197000.0
2008-02-12 12:20:00,23.7,23.73,23.7,23.7,225000.0,15.8028,15.8228,15.8028,15.8028,225000.0
2008-02-12 12:25:00,23.71,23.72,23.65,23.65,232000.0,15.8094,15.8161,15.7694,15.7694,232000.0
2008-02-12 12:30:00,23.65,23.65,23.6,23.65,148700.0,15.7694,15.7694,15.7361,15.7694,148700.0
2008-02-12 12:35:00,23.64,23.66,23.57,23.6,153600.0,15.7627,15.7761,15.7161,15.7361,153600.0
2008-02-12 12:40:00,23.6,23.6,23.53,23.53,98300.0,15.7361,15.7361,15.6894,15.6894,98300.0
2008-02-12 12:45:00,23.54,23.6,23.53,23.6,59300.0,15.6961,15.7361,15.6894,15.7361,59300.0
2008-02-12 12:50:00,23.6,23.63,23.59,23.6,120600.0,15.7361,15.7561,15.7294,15.7361,120600.0
2008-02-12 12:55:00,23.59,23.68,23.59,23.65,170000.0,15.7294,15.7894,15.7294,15.7694,170000.0
2008-02-12 13:00:00,23.65,23.68,23.64,23.68,106600.0,15.7694,15.7894,15.7627,15.7894,106600.0
2008-02-12 13:05:00,23.67,23.67,23.62,23.64,109600.0,15.7828,15.7828,15.7494,15.7627,109600.0
2008-02-12 13:10:00,23.64,23.68,23.63,23.68,68100.0,15.7627,15.7894,15.7561,15.7894,68100.0
2008-02-12 13:15:00,23.69,23.76,23.67,23.67,115200.0,15.7961,15.8428,15.7828,15.7828,115200.0
2008-02-12 13:20:00,23.67,23.72,23.67,23.71,88000.0,15.7828,15.8161,15.7828,15.8094,88000.0
2008-02-12 13:25:00,23.72,23.76,23.71,23.72,60600.0,15.8161,15.8428,15.8094,15.8161,60600.0
2008-02-12 13:30:00,23.71,23.76,23.71,23.74,61600.0,15.8094,15.8428,15.8094,15.8294,61600.0
2008-02-12 13:35:00,23.73,23.74,23.68,23.7,145100.0,15.8228,15.8294,15.7894,15.8028,145100.0
2008-02-12 13:40:00,23.69,23.7,23.66,23.66,19800.0,15.7961,15.8028,15.7761,15.7761,19800.0
2008-02-12 13:45:00,23.67,23.73,23.65,23.7,64800.0,15.7828,15.8228,15.7694,15.8028,64800.0
2008-02-12 13:50:00,23.7,23.73,23.67,23.67,117800.0,15.8028,15.8228,15.7828,15.7828,117800.0
2008-02-12 13:55:00,23.67,23.72,23.66,23.7,91900.0,15.7828,15.8161,15.7761,15.8028,91900.0
2008-02-12 14:00:00,23.7,23.72,23.67,23.67,337600.0,15.8028,15.8161,15.7828,15.7828,337600.0
2008-02-12 14:05:00,23.67,23.71,23.66,23.7,132100.0,15.7828,15.8094,15.7761,15.8028,132100.0
2008-02-12 14:10:00,23.69,23.73,23.68,23.7,178400.0,15.7961,15.8228,15.7894,15.8028,178400.0
2008-02-12 14:15:00,23.7,23.71,23.63,23.65,192500.0,15.8028,15.8094,15.7561,15.7694,192500.0
2008-02-12 14:20:00,23.65,23.67,23.6,23.62,115500.0,15.7694,15.7828,15.7361,15.7494,115500.0
2008-02-12 14:25:00,23.62,23.65,23.61,23.61,48500.0,15.7494,15.7694,15.7427,15.7427,48500.0
2008-02-12 14:30:00,23.62,23.62,23.54,23.56,123100.0,15.7494,15.7494,15.6961,15.7094,123100.0
2008-02-12 14:35:00,23.56,23.57,23.53,23.56,71600.0,15.7094,15.7161,15.6894,15.7094,71600.0
2008-02-12 14:40:00,23.56,23.57,23.51,23.55,131600.0,15.7094,15.7161,15.6761,15.7027,131600.0
2008-02-12 14:45:00,23.55,23.59,23.51,23.58,187200.0,15.7027,15.7294,15.6761,15.7227,187200.0
2008-02-12 14:50:00,23.58,23.59,23.55,23.57,83900.0,15.7227,15.7294,15.7027,15.7161,83900.0
2008-02-12 14:55:00,23.58,23.59,23.56,23.59,100600.0,15.7227,15.7294,15.7094,15.7294,100600.0
2008-02-12 15:00:00,23.58,23.6,23.49,23.5,179000.0,15.7227,15.7361,15.6627,15.6694,179000.0
2008-02-12 15:05:00,23.5,23.5,23.44,23.46,129900.0,15.6694,15.6694,15.6294,15.6427,129900.0
2008-02-12 15:10:00,23.47,23.5,23.43,23.44,100000.0,15.6494,15.6694,15.6227,15.6294,100000.0
2008-02-12 15:15:00,23.44,23.7,23.4,23.44,157000.0,15.6294,15.8028,15.6027,15.6294,157000.0
2008-02-12 15:20:00,23.44,23.44,23.3,23.32,272100.0,15.6294,15.6294,15.536,15.5494,272100.0
2008-02-12 15:25:00,23.32,23.38,23.25,23.31,342700.0,15.5494,15.5894,15.5027,15.5427,342700.0
2008-02-12 15:30:00,23.3,23.34,23.21,23.23,290100.0,15.536,15.5627,15.476,15.4894,290100.0
2008-02-12 15:35:00,23.22,23.23,23.1,23.1,357600.0,15.4827,15.4894,15.4027,15.4027,357600.0
2008-02-12 15:40:00,23.11,23.25,23.1,23.21,441700.0,15.4094,15.5027,15.4027,15.476,441700.0
2008-02-12 15:45:00,23.2,23.32,23.18,23.29,295700.0,15.4694,15.5494,15.456,15.5294,295700.0
2008-02-12 15:50:00,23.29,23.32,23.19,23.19,357500.0,15.5294,15.5494,15.4627,15.4627,357500.0
2008-02-12 15:55:00,23.19,23.32,23.18,23.3,482600.0,15.4627,15.5494,15.456,15.536,482600.0
2008-02-13 09:30:00,23.54,23.85,23.54,23.84,365500.0,15.6961,15.9028,15.6961,15.8961,365500.0
2008-02-13 09:35:00,23.84,23.85,23.64,23.68,253400.0,15.8961,15.9028,15.7627,15.7894,253400.0
2008-02-13 09:40:00,23.68,23.73,23.63,23.69,144300.0,15.7894,15.8228,15.7561,15.7961,144300.0
2008-02-13 09:45:00,23.69,23.81,23.68,23.8,314200.0,15.7961,15.8761,15.7894,15.8694,314200.0
2008-02-13 09:50:00,23.8,23.82,23.77,23.8,296200.0,15.8694,15.8828,15.8494,15.8694,296200.0
2008-02-13 09:55:00,23.8,23.89,23.8,23.88,325200.0,15.8694,15.9294,15.8694,15.9228,325200.0
2008-02-13 10:00:00,23.88,23.93,23.84,23.84,205500.0,15.9228,15.9561,15.8961,15.8961,205500.0
2008-02-13 10:05:00,23.83,23.93,23.8,23.9,316800.0,15.8894,15.9561,15.8694,15.9361,316800.0
2008-02-13 10:10:00,23.9,23.96,23.85,23.96,154300.0,15.9361,15.9761,15.9028,15.9761,154300.0
2008-02-13 10:15:00,23.96,23.98,23.93,23.95,315300.0,15.9761,15.9895,15.9561,15.9694,315300.0
2008-02-13 10:20:00,23.96,23.98,23.9,23.92,221700.0,15.9761,15.9895,15.9361,15.9494,221700.0
2008-02-13 10:25:00,23.93,23.93,23.87,23.9,253100.0,15.9561,15.9561,15.9161,15.9361,253100.0
2008-02-13 10:30:00,23.9,23.91,23.83,23.89,240300.0,15.9361,15.9428,15.8894,15.9294,240300.0
2008-02-13 10:35:00,23.89,23.89,23.78,23.8,354000.0,15.9294,15.9294,15.8561,15.8694,354000.0
2008-02-13 10:40:00,23.8,23.82,23.7,23.75,354200.0,15.8694,15.8828,15.8028,15.8361,354200.0
2008-02-13 10:45:00,23.75,23.87,23.73,23.87,897100.0,15.8361,15.9161,15.8228,15.9161,897100.0
2008-02-13 10:50:00,23.87,23.91,23.8,23.84,304800.0,15.9161,15.9428,15.8694,15.8961,304800.0
2008-02-13 10:55:00,23.84,23.86,23.82,23.82,98600.0,15.8961,15.9094,15.8828,15.8828,98600.0
2008-02-13 11:00:00,23.83,23.86,23.77,23.8,148300.0,15.8894,15.9094,15.8494,15.8694,148300.0
2008-02-13 11:05:00,23.8,23.83,23.79,23.8,191900.0,15.8694,15.8894,15.8628,15.8694,191900.0
2008-02-13 11:10:00,23.8,23.81,23.76,23.79,120100.0,15.8694,15.8761,15.8428,15.8628,120100.0
2008-02-13 11:15:00,23.8,23.8,23.73,23.74,289600.0,15.8694,15.8694,15.8228,15.8294,289600.0
2008-02-13 11:20:00,23.74,23.77,23.68,23.71,191400.0,15.8294,15.8494,15.7894,15.8094,191400.0
2008-02-13 11:25:00,23.7,23.8,23.7,23.76,210800.0,15.8028,15.8694,15.8028,15.8428,210800.0
2008-02-13 11:30:00,23.76,23.79,23.73,23.74,155900.0,15.8428,15.8628,15.8228,15.8294,155900.0
2008-02-13 11:35:00,23.73,23.74,23.67,23.72,120400.0,15.8228,15.8294,15.7828,15.8161,120400.0
2008-02-13 11:40:00,23.72,23.72,23.67,23.68,144700.0,15.8161,15.8161,15.7828,15.7894,144700.0
2008-02-13 11:45:00,23.68,23.78,23.67,23.76,126600.0,15.7894,15.8561,15.7828,15.8428,126600.0
2008-02-13 11:50:00,23.77,23.77,23.61,23.63,337800.0,15.8494,15.8494,15.7427,15.7561,337800.0
2008-02-13 11:55:00,23.64,23.64,23.58,23.6,255800.0,15.7627,15.7627,15.7227,15.7361,255800.0
2008-02-13 12:00:00,23.6,23.73,23.6,23.72,155700.0,15.7361,15.8228,15.7361,15.8161,155700.0
2008-02-13 12:05:00,23.72,23.75,23.69,23.71,189100.0,15.8161,15.8361,15.7961,15.8094,189100.0
2008-02-13 12:10:00,23.72,23.75,23.71,23.73,116500.0,15.8161,15.8361,15.8094,15.8228,116500.0
2008-02-13 12:15:00,23.72,23.73,23.69,23.72,104500.0,15.8161,15.8228,15.7961,15.8161,104500.0
2008-02-13 12:20:00,23.71,23.75,23.71,23.75,86000.0,15.8094,15.8361,15.8094,15.8361,86000.0
2008-02-13 12:25:00,23.75,23.78,23.73,23.78,105300.0,15.8361,15.8561,15.8228,15.8561,105300.0
2008-02-13 12:30:00,23.79,23.8,23.76,23.8,128100.0,15.8628,15.8694,15.8428,15.8694,128100.0
2008-02-13 12:35:00,23.8,23.83,23.79,23.82,133300.0,15.8694,15.8894,15.8628,15.8828,133300.0
2008-02-13 12:40:00,23.82,23.83,23.78,23.78,54800.0,15.8828,15.8894,15.8561,15.8561,54800.0
2008-02-13 12:45:00,23.78,23.82,23.77,23.81,60900.0,15.8561,15.8828,15.8494,15.8761,60900.0
2008-02-13 12:50:00,23.81,23.83,23.79,23.81,94300.0,15.8761,15.8894,15.8628,15.8761,94300.0
2008-02-13 12:55:00,23.81,23.82,23.79,23.8,162500.0,15.8761,15.8828,15.8628,15.8694,162500.0
2008-02-13 13:00:00,23.8,23.85,23.78,23.81,229200.0,15.8694,15.9028,15.8561,15.8761,229200.0
2008-02-13 13:05:00,23.81,23.88,23.8,23.87,207900.0,15.8761,15.9228,15.8694,15.9161,207900.0
2008-02-13 13:10:00,23.87,23.95,23.86,23.86,215100.0,15.9161,15.9694,15.9094,15.9094,215100.0
2008-02-13 13:15:00,23.86,23.92,23.85,23.92,111300.0,15.9094,15.9494,15.9028,15.9494,111300.0
2008-02-13 13:20:00,23.92,23.95,23.89,23.91,140900.0,15.9494,15.9694,15.9294,15.9428,140900.0
2008-02-13 13:25:00,23.9,23.95,23.9,23.93,126900.0,15.9361,15.9694,15.9361,15.9561,126900.0
2008-02-13 13:30:00,23.92,23.93,23.89,23.9,98000.0,15.9494,15.9561,15.9294,15.9361,98000.0
2008-02-13 13:35:00,23.9,23.95,23.89,23.95,80900.0,15.9361,15.9694,15.9294,15.9694,80900.0
2008-02-13 13:40:00,23.94,23.96,23.92,23.95,150400.0,15.9628,15.9761,15.9494,15.9694,150400.0
2008-02-13 13:45:00,23.95,23.98,23.92,23.97,162200.0,15.9694,15.9895,15.9494,15.9828,162200.0
2008-02-13 13:50:00,23.97,23.99,23.96,23.96,100200.0,15.9828,15.9961,15.9761,15.9761,100200.0
2008-02-13 13:55:00,23.97,23.97,23.88,23.91,137800.0,15.9828,15.9828,15.9228,15.9428,137800.0
2008-02-13 14:00:00,23.91,23.93,23.89,23.92,64100.0,15.9428,15.9561,15.9294,15.9494,64100.0
2008-02-13 14:05:00,23.92,23.93,23.89,23.9,125900.0,15.9494,15.9561,15.9294,15.9361,125900.0
2008-02-13 14:10:00,23.9,23.93,23.88,23.92,74100.0,15.9361,15.9561,15.9228,15.9494,74100.0
2008-02-13 14:15:00,23.92,24.0,23.91,24.0,80200.0,15.9494,16.0028,15.9428,16.0028,80200.0
2008-02-13 14:20:00,24.0,24.0,23.96,23.98,87600.0,16.0028,16.0028,15.9761,15.9895,87600.0
2008-02-13 14:25:00,23.98,23.99,23.94,23.97,99100.0,15.9895,15.9961,15.9628,15.9828,99100.0
2008-02-13 14:30:00,23.97,23.99,23.94,23.99,72900.0,15.9828,15.9961,15.9628,15.9961,72900.0
2008-02-13 14:35:00,23.99,24.06,23.98,24.05,391300.0,15.9961,16.0428,15.9895,16.0361,391300.0
2008-02-13 14:40:00,24.05,24.06,24.0,24.03,206800.0,16.0361,16.0428,16.0028,16.0228,206800.0
2008-02-13 14:45:00,24.03,24.06,24.02,24.05,108200.0,16.0228,16.0428,16.0161,16.0361,108200.0
2008-02-13 14:50:00,24.05,24.08,24.03,24.07,105600.0,16.0361,16.0561,16.0228,16.0495,105600.0
2008-02-13 14:55:00,24.08,24.13,24.07,24.1,165000.0,16.0561,16.0895,16.0495,16.0695,165000.0
2008-02-13 15:00:00,24.1,24.15,24.09,24.13,252200.0,16.0695,16.1028,16.0628,16.0895,252200.0
2008-02-13 15:05:00,24.13,24.14,24.07,24.1,187200.0,16.0895,16.0961,16.0495,16.0695,187200.0
2008-02-13 15:10:00,24.1,24.12,24.05,24.06,125900.0,16.0695,16.0828,16.0361,16.0428,125900.0
2008-02-13 15:15:00,24.07,24.1,24.06,24.09,80200.0,16.0495,16.0695,16.0428,16.0628,80200.0
2008-02-13 15:20:00,24.09,24.16,24.08,24.16,193800.0,16.0628,16.1095,16.0561,16.1095,193800.0
2008-02-13 15:25:00,24.15,24.17,24.11,24.12,203800.0,16.1028,16.1161,16.0761,16.0828,203800.0
2008-02-13 15:30:00,24.12,24.21,24.1,24.16,562800.0,16.0828,16.1428,16.0695,16.1095,562800.0
2008-02-13 15:35:00,24.16,24.17,24.14,24.15,223200.0,16.1095,16.1161,16.0961,16.1028,223200.0
2008-02-13 15:40:00,24.15,24.19,24.12,24.15,270800.0,16.1028,16.1295,16.0828,16.1028,270800.0
2008-02-13 15:45:00,24.16,24.2,24.15,24.19,456000.0,16.1095,16.1361,16.1028,16.1295,456000.0
2008-02-13 15:50:00,24.19,24.19,24.15,24.15,325800.0,16.1295,16.1295,16.1028,16.1028,325800.0
2008-02-13 15:55:00,24.15,24.21,24.14,24.15,916300.0,16.1028,16.1428,16.0961,16.1028,916300.0
2008-02-14 09:30:00,24.14,24.19,23.75,23.95,343100.0,16.0961,16.1295,15.8361,15.9694,343100.0
2008-02-14 09:35:00,23.95,24.08,23.95,23.97,212100.0,15.9694,16.0561,15.9694,15.9828,212100.0
2008-02-14 09:40:00,23.98,24.06,23.97,23.99,130600.0,15.9895,16.0428,15.9828,15.9961,130600.0
2008-02-14 09:45:00,24.0,24.17,23.99,24.13,182900.0,16.0028,16.1161,15.9961,16.0895,182900.0
2008-02-14 09:50:00,24.12,24.2,24.1,24.18,120300.0,16.0828,16.1361,16.0695,16.1228,120300.0
2008-02-14 09:55:00,24.18,24.2,24.15,24.15,119200.0,16.1228,16.1361,16.1028,16.1028,119200.0
2008-02-14 10:00:00,24.15,24.22,24.12,24.15,210400.0,16.1028,16.1495,16.0828,16.1028,210400.0
2008-02-14 10:05:00,24.15,24.15,24.05,24.06,166600.0,16.1028,16.1028,16.0361,16.0428,166600.0
2008-02-14 10:10:00,24.05,24.08,24.03,24.05,198800.0,16.0361,16.0561,16.0228,16.0361,198800.0
2008-02-14 10:15:00,24.05,24.08,24.04,24.08,95300.0,16.0361,16.0561,16.0295,16.0561,95300.0
2008-02-14 10:20:00,24.08,24.13,24.07,24.11,146200.0,16.0561,16.0895,16.0495,16.0761,146200.0
2008-02-14 10:25:00,24.11,24.13,24.04,24.04,176800.0,16.0761,16.0895,16.0295,16.0295,176800.0
2008-02-14 10:30:00,24.04,24.09,24.01,24.04,131600.0,16.0295,16.0628,16.0095,16.0295,131600.0
2008-02-14 10:35:00,24.03,24.04,23.99,24.02,125200.0,16.0228,16.0295,15.9961,16.0161,125200.0
2008-02-14 10:40:00,24.02,24.05,24.0,24.01,94600.0,16.0161,16.0361,16.0028,16.0095,94600.0
2008-02-14 10:45:00,24.0,24.08,24.0,24.07,110700.0,16.0028,16.0561,16.0028,16.0495,110700.0
2008-02-14 10:50:00,24.06,24.07,24.0,24.01,146100.0,16.0428,16.0495,16.0028,16.0095,146100.0
2008-02-14 10:55:00,24.02,24.03,23.98,23.99,124700.0,16.0161,16.0228,15.9895,15.9961,124700.0
2008-02-14 11:00:00,23.99,24.0,23.88,23.89,168700.0,15.9961,16.0028,15.9228,15.9294,168700.0
2008-02-14 11:05:00,23.89,23.91,23.72,23.72,422800.0,15.9294,15.9428,15.8161,15.8161,422800.0
2008-02-14 11:10:00,23.72,23.76,23.67,23.7,286300.0,15.8161,15.8428,15.7828,15.8028,286300.0
2008-02-14 11:15:00,23.7,23.74,23.64,23.64,220200.0,15.8028,15.8294,15.7627,15.7627,220200.0
2008-02-14 11:20:00,23.65,23.73,23.63,23.72,486800.0,15.7694,15.8228,15.7561,15.8161,486800.0
2008-02-14 11:25:00,23.73,23.85,23.73,23.81,201200.0,15.8228,15.9028,15.8228,15.8761,201200.0
2008-02-14 11:30:00,23.81,23.83,23.76,23.82,87600.0,15.8761,15.8894,15.8428,15.8828,87600.0
2008-02-14 11:35:00,23.82,23.85,23.79,23.82,71800.0,15.8828,15.9028,15.8628,15.8828,71800.0
2008-02-14 11:40:00,23.81,23.83,23.74,23.74,111600.0,15.8761,15.8894,15.8294,15.8294,111600.0
2008-02-14 11:45:00,23.74,23.8,23.74,23.78,75000.0,15.8294,15.8694,15.8294,15.8561,75000.0
2008-02-14 11:50:00,23.78,23.83,23.78,23.83,71300.0,15.8561,15.8894,15.8561,15.8894,71300.0
2008-02-14 11:55:00,23.83,23.85,23.81,23.84,53300.0,15.8894,15.9028,15.8761,15.8961,53300.0
2008-02-14 12:00:00,23.84,23.84,23.75,23.77,98400.0,15.8961,15.8961,15.8361,15.8494,98400.0
2008-02-14 12:05:00,23.76,23.86,23.76,23.86,70000.0,15.8428,15.9094,15.8428,15.9094,70000.0
2008-02-14 12:10:00,23.87,23.91,23.86,23.88,105300.0,15.9161,15.9428,15.9094,15.9228,105300.0
2008-02-14 12:15:00,23.89,23.95,23.88,23.91,87600.0,15.9294,15.9694,15.9228,15.9428,87600.0
2008-02-14 12:20:00,23.91,23.95,23.88,23.93,60300.0,15.9428,15.9694,15.9228,15.9561,60300.0
2008-02-14 12:25:00,23.93,24.0,23.93,23.96,113300.0,15.9561,16.0028,15.9561,15.9761,113300.0
2008-02-14 12:30:00,23.95,23.95,23.92,23.94,31500.0,15.9694,15.9694,15.9494,15.9628,31500.0
2008-02-14 12:35:00,23.94,23.95,23.89,23.89,64100.0,15.9628,15.9694,15.9294,15.9294,64100.0
2008-02-14 12:40:00,23.89,23.89,23.82,23.86,62300.0,15.9294,15.9294,15.8828,15.9094,62300.0
2008-02-14 12:45:00,23.87,23.88,23.82,23.83,73100.0,15.9161,15.9228,15.8828,15.8894,73100.0
2008-02-14 12:50:00,23.83,23.91,23.83,23.88,39700.0,15.8894,15.9428,15.8894,15.9228,39700.0
2008-02-14 12:55:00,23.89,23.89,23.77,23.78,89400.0,15.9294,15.9294,15.8494,15.8561,89400.0
2008-02-14 13:00:00,23.78,23.8,23.76,23.78,51600.0,15.8561,15.8694,15.8428,15.8561,51600.0
2008-02-14 13:05:00,23.78,23.78,23.71,23.74,117100.0,15.8561,15.8561,15.8094,15.8294,117100.0
2008-02-14 13:10:00,23.75,23.79,23.74,23.76,71100.0,15.8361,15.8628,15.8294,15.8428,71100.0
2008-02-14 13:15:00,23.76,23.78,23.75,23.78,78600.0,15.8428,15.8561,15.8361,15.8561,78600.0
2008-02-14 13:20:00,23.78,23.79,23.75,23.77,88500.0,15.8561,15.8628,15.8361,15.8494,88500.0
2008-02-14 13:25:00,23.77,23.83,23.75,23.83,84000.0,15.8494,15.8894,15.8361,15.8894,84000.0
2008-02-14 13:30:00,23.83,23.92,23.83,23.9,149800.0,15.8894,15.9494,15.8894,15.9361,149800.0
2008-02-14 13:35:00,23.9,23.92,23.86,23.89,101000.0,15.9361,15.9494,15.9094,15.9294,101000.0
2008-02-14 13:40:00,23.88,23.88,23.8,23.82,55300.0,15.9228,15.9228,15.8694,15.8828,55300.0
2008-02-14 13:45:00,23.82,23.85,23.81,23.85,37600.0,15.8828,15.9028,15.8761,15.9028,37600.0
2008-02-14 13:50:00,23.84,23.89,23.8,23.82,111200.0,15.8961,15.9294,15.8694,15.8828,111200.0
2008-02-14 13:55:00,23.82,23.92,23.82,23.88,54700.0,15.8828,15.9494,15.8828,15.9228,54700.0
2008-02-14 14:00:00,23.88,23.91,23.87,23.87,41900.0,15.9228,15.9428,15.9161,15.9161,41900.0
2008-02-14 14:05:00,23.87,23.87,23.84,23.85,38900.0,15.9161,15.9161,15.8961,15.9028,38900.0
2008-02-14 14:10:00,23.85,23.85,23.82,23.83,47500.0,15.9028,15.9028,15.8828,15.8894,47500.0
2008-02-14 14:15:00,23.82,23.84,23.79,23.84,50600.0,15.8828,15.8961,15.8628,15.8961,50600.0
2008-02-14 14:20:00,23.84,23.85,23.81,23.83,46200.0,15.8961,15.9028,15.8761,15.8894,46200.0
2008-02-14 14:25:00,23.82,23.82,23.72,23.74,121300.0,15.8828,15.8828,15.8161,15.8294,121300.0
2008-02-14 14:30:00,23.74,23.75,23.7,23.71,118900.0,15.8294,15.8361,15.8028,15.8094,118900.0
2008-02-14 14:35:00,23.71,23.77,23.69,23.72,96900.0,15.8094,15.8494,15.7961,15.8161,96900.0
2008-02-14 14:40:00,23.72,23.72,23.67,23.72,88300.0,15.8161,15.8161,15.7828,15.8161,88300.0
2008-02-14 14:45:00,23.72,23.72,23.6,23.62,297000.0,15.8161,15.8161,15.7361,15.7494,297000.0
2008-02-14 14:50:00,23.62,23.67,23.62,23.65,86900.0,15.7494,15.7828,15.7494,15.7694,86900.0
2008-02-14 14:55:00,23.65,23.68,23.61,23.66,355000.0,15.7694,15.7894,15.7427,15.7761,355000.0
2008-02-14 15:00:00,23.65,23.67,23.61,23.62,94200.0,15.7694,15.7828,15.7427,15.7494,94200.0
2008-02-14 15:05:00,23.61,23.67,23.57,23.64,189900.0,15.7427,15.7828,15.7161,15.7627,189900.0
2008-02-14 15:10:00,23.64,23.75,23.63,23.75,162700.0,15.7627,15.8361,15.7561,15.8361,162700.0
2008-02-14 15:15:00,23.75,23.8,23.73,23.79,132300.0,15.8361,15.8694,15.8228,15.8628,132300.0
2008-02-14 15:20:00,23.78,23.8,23.73,23.75,80400.0,15.8561,15.8694,15.8228,15.8361,80400.0
2008-02-14 15:25:00,23.75,23.77,23.73,23.76,80000.0,15.8361,15.8494,15.8228,15.8428,80000.0
2008-02-14 15:30:00,23.76,23.79,23.73,23.78,80800.0,15.8428,15.8628,15.8228,15.8561,80800.0
2008-02-14 15:35:00,23.78,23.8,23.72,23.77,202600.0,15.8561,15.8694,15.8161,15.8494,202600.0
2008-02-14 15:40:00,23.77,23.78,23.66,23.69,185800.0,15.8494,15.8561,15.7761,15.7961,185800.0
2008-02-14 15:45:00,23.69,23.69,23.62,23.69,163900.0,15.7961,15.7961,15.7494,15.7961,163900.0
2008-02-14 15:50:00,23.7,23.71,23.61,23.61,249700.0,15.8028,15.8094,15.7427,15.7427,249700.0
2008-02-14 15:55:00,23.61,23.67,23.61,23.64,227900.0,15.7427,15.7828,15.7427,15.7627,227900.0
2008-02-15 09:30:00,23.24,23.28,22.99,23.0,1480900.0,15.496,15.5227,15.3293,15.336,1480900.0
2008-02-15 09:35:00,22.99,23.21,22.98,23.02,467100.0,15.3293,15.476,15.3227,15.3493,467100.0
2008-02-15 09:40:00,23.01,23.05,22.98,22.99,328000.0,15.3427,15.3693,15.3227,15.3293,328000.0
2008-02-15 09:45:00,22.99,23.06,22.99,23.06,256700.0,15.3293,15.376,15.3293,15.376,256700.0
2008-02-15 09:50:00,23.07,23.11,22.97,22.98,201500.0,15.3827,15.4094,15.316,15.3227,201500.0
2008-02-15 09:55:00,22.97,22.97,22.9,22.96,191900.0,15.316,15.316,15.2693,15.3093,191900.0
2008-02-15 10:00:00,22.96,23.01,22.92,23.0,223000.0,15.3093,15.3427,15.2827,15.336,223000.0
2008-02-15 10:05:00,23.0,23.01,22.93,22.99,195500.0,15.336,15.3427,15.2893,15.3293,195500.0
2008-02-15 10:10:00,22.99,23.05,22.97,23.02,221700.0,15.3293,15.3693,15.316,15.3493,221700.0
2008-02-15 10:15:00,23.02,23.03,22.87,22.88,343400.0,15.3493,15.356,15.2493,15.256,343400.0
2008-02-15 10:20:00,22.87,22.93,22.87,22.89,161200.0,15.2493,15.2893,15.2493,15.2627,161200.0
2008-02-15 10:25:00,22.88,22.93,22.82,22.93,248100.0,15.256,15.2893,15.216,15.2893,248100.0
2008-02-15 10:30:00,22.92,23.02,22.91,22.99,359300.0,15.2827,15.3493,15.276,15.3293,359300.0
2008-02-15 10:35:00,22.99,23.01,22.93,22.97,171700.0,15.3293,15.3427,15.2893,15.316,171700.0
2008-02-15 10:40:00,22.96,23.0,22.95,22.97,258500.0,15.3093,15.336,15.3027,15.316,258500.0
2008-02-15 10:45:00,22.97,23.01,22.92,22.97,206000.0,15.316,15.3427,15.2827,15.316,206000.0
2008-02-15 10:50:00,22.97,23.0,22.92,22.92,112300.0,15.316,15.336,15.2827,15.2827,112300.0
2008-02-15 10:55:00,22.93,23.01,22.93,22.99,227100.0,15.2893,15.3427,15.2893,15.3293,227100.0
2008-02-15 11:00:00,22.98,23.01,22.98,22.99,237100.0,15.3227,15.3427,15.3227,15.3293,237100.0
2008-02-15 11:05:00,22.98,23.02,22.96,22.99,137300.0,15.3227,15.3493,15.3093,15.3293,137300.0
2008-02-15 11:10:00,22.99,23.08,22.99,23.06,223800.0,15.3293,15.3893,15.3293,15.376,223800.0
2008-02-15 11:15:00,23.05,23.06,22.98,22.99,104500.0,15.3693,15.376,15.3227,15.3293,104500.0
2008-02-15 11:20:00,22.98,23.02,22.98,23.0,139600.0,15.3227,15.3493,15.3227,15.336,139600.0
2008-02-15 11:25:00,23.0,23.01,22.99,23.01,139600.0,15.336,15.3427,15.3293,15.3427,139600.0
2008-02-15 11:30:00,23.01,23.02,22.92,22.97,140700.0,15.3427,15.3493,15.2827,15.316,140700.0
2008-02-15 11:35:00,22.97,23.0,22.94,22.97,238600.0,15.316,15.336,15.296,15.316,238600.0
2008-02-15 11:40:00,22.98,23.0,22.97,22.99,53200.0,15.3227,15.336,15.316,15.3293,53200.0
2008-02-15 11:45:00,22.99,23.01,22.99,23.0,69300.0,15.3293,15.3427,15.3293,15.336,69300.0
2008-02-15 11:50:00,23.0,23.06,22.99,23.05,122300.0,15.336,15.376,15.3293,15.3693,122300.0
2008-02-15 11:55:00,23.06,23.07,23.05,23.07,53000.0,15.376,15.3827,15.3693,15.3827,53000.0
2008-02-15 12:00:00,23.07,23.15,23.05,23.05,135800.0,15.3827,15.436,15.3693,15.3693,135800.0
2008-02-15 12:05:00,23.06,23.06,23.02,23.04,83300.0,15.376,15.376,15.3493,15.3627,83300.0
2008-02-15 12:10:00,23.03,23.07,23.01,23.01,70500.0,15.356,15.3827,15.3427,15.3427,70500.0
2008-02-15 12:15:00,23.02,23.06,23.02,23.06,33900.0,15.3493,15.376,15.3493,15.376,33900.0
2008-02-15 12:20:00,23.06,23.1,23.0,23.0,58500.0,15.376,15.4027,15.336,15.336,58500.0
2008-02-15 12:25:00,23.01,23.01,22.99,22.99,51700.0,15.3427,15.3427,15.3293,15.3293,51700.0
2008-02-15 12:30:00,22.99,23.02,22.95,23.0,142500.0,15.3293,15.3493,15.3027,15.336,142500.0
2008-02-15 12:35:00,23.0,23.01,22.95,22.96,80700.0,15.336,15.3427,15.3027,15.3093,80700.0
2008-02-15 12:40:00,22.95,22.98,22.89,22.89,181200.0,15.3027,15.3227,15.2627,15.2627,181200.0
2008-02-15 12:45:00,22.89,22.92,22.87,22.88,148700.0,15.2627,15.2827,15.2493,15.256,148700.0
2008-02-15 12:50:00,22.88,22.94,22.87,22.94,63900.0,15.256,15.296,15.2493,15.296,63900.0
2008-02-15 12:55:00,22.95,22.95,22.91,22.94,25000.0,15.3027,15.3027,15.276,15.296,25000.0
2008-02-15 13:00:00,22.95,22.97,22.89,22.89,85700.0,15.3027,15.316,15.2627,15.2627,85700.0
2008-02-15 13:05:00,22.89,22.9,22.86,22.88,38800.0,15.2627,15.2693,15.2427,15.256,38800.0
2008-02-15 13:10:00,22.88,22.93,22.86,22.93,123600.0,15.256,15.2893,15.2427,15.2893,123600.0
2008-02-15 13:15:00,22.94,22.98,22.89,22.91,162800.0,15.296,15.3227,15.2627,15.276,162800.0
2008-02-15 13:20:00,22.91,22.95,22.89,22.89,65700.0,15.276,15.3027,15.2627,15.2627,65700.0
2008-02-15 13:25:00,22.89,22.91,22.88,22.91,46500.0,15.2627,15.276,15.256,15.276,46500.0
2008-02-15 13:30:00,22.91,22.91,22.87,22.9,52400.0,15.276,15.276,15.2493,15.2693,52400.0
2008-02-15 13:35:00,22.9,22.91,22.89,22.9,35200.0,15.2693,15.276,15.2627,15.2693,35200.0
2008-02-15 13:40:00,22.9,22.94,22.9,22.94,82100.0,15.2693,15.296,15.2693,15.296,82100.0
2008-02-15 13:45:00,22.94,22.94,22.91,22.92,50000.0,15.296,15.296,15.276,15.2827,50000.0
2008-02-15 13:50:00,22.92,22.98,22.91,22.97,88900.0,15.2827,15.3227,15.276,15.316,88900.0
2008-02-15 13:55:00,22.98,23.03,22.97,23.03,56500.0,15.3227,15.356,15.316,15.356,56500.0
2008-02-15 14:00:00,23.03,23.03,22.96,23.0,73000.0,15.356,15.356,15.3093,15.336,73000.0
2008-02-15 14:05:00,23.0,23.0,22.95,22.96,56800.0,15.336,15.336,15.3027,15.3093,56800.0
2008-02-15 14:10:00,22.96,22.98,22.95,22.95,62300.0,15.3093,15.3227,15.3027,15.3027,62300.0
2008-02-15 14:15:00,22.95,22.96,22.88,22.91,84800.0,15.3027,15.3093,15.256,15.276,84800.0
2008-02-15 14:20:00,22.91,22.92,22.89,22.89,45900.0,15.276,15.2827,15.2627,15.2627,45900.0
2008-02-15 14:25:00,22.89,22.92,22.88,22.89,70900.0,15.2627,15.2827,15.256,15.2627,70900.0
2008-02-15 14:30:00,22.89,22.92,22.86,22.87,89900.0,15.2627,15.2827,15.2427,15.2493,89900.0
2008-02-15 14:35:00,22.86,22.89,22.85,22.87,72200.0,15.2427,15.2627,15.236,15.2493,72200.0
2008-02-15 14:40:00,22.88,22.91,22.87,22.91,110600.0,15.256,15.276,15.2493,15.276,110600.0
2008-02-15 14:45:00,22.9,22.94,22.87,22.89,69000.0,15.2693,15.296,15.2493,15.2627,69000.0
2008-02-15 14:50:00,22.89,22.93,22.88,22.91,83600.0,15.2627,15.2893,15.256,15.276,83600.0
2008-02-15 14:55:00,22.9,22.92,22.9,22.92,61200.0,15.2693,15.2827,15.2693,15.2827,61200.0
2008-02-15 15:00:00,22.91,22.95,22.9,22.92,147900.0,15.276,15.3027,15.2693,15.2827,147900.0
2008-02-15 15:05:00,22.92,22.96,22.86,22.94,204500.0,15.2827,15.3093,15.2427,15.296,204500.0
2008-02-15 15:10:00,22.95,22.98,22.92,22.96,119900.0,15.3027,15.3227,15.2827,15.3093,119900.0
2008-02-15 15:15:00,22.96,23.0,22.95,23.0,74700.0,15.3093,15.336,15.3027,15.336,74700.0
2008-02-15 15:20:00,22.99,23.01,22.97,22.99,96000.0,15.3293,15.3427,15.316,15.3293,96000.0
2008-02-15 15:25:00,22.99,22.99,22.97,22.97,62600.0,15.3293,15.3293,15.316,15.316,62600.0
2008-02-15 15:30:00,22.97,22.98,22.95,22.98,112800.0,15.316,15.3227,15.3027,15.3227,112800.0
2008-02-15 15:35:00,22.98,23.05,22.97,23.05,207400.0,15.3227,15.3693,15.316,15.3693,207400.0
2008-02-15 15:40:00,23.05,23.09,23.03,23.08,338700.0,15.3693,15.396,15.356,15.3893,338700.0
2008-02-15 15:45:00,23.07,23.16,23.06,23.14,430700.0,15.3827,15.4427,15.376,15.4294,430700.0
2008-02-15 15:50:00,23.13,23.14,23.04,23.06,248500.0,15.4227,15.4294,15.3627,15.376,248500.0
2008-02-15 15:55:00,23.05,23.07,23.02,23.07,267900.0,15.3693,15.3827,15.3493,15.3827,267900.0
2008-02-19 09:30:00,23.3,23.55,23.25,23.42,374200.0,15.536,15.7027,15.5027,15.6161,374200.0
2008-02-19 09:35:00,23.44,23.48,23.37,23.39,109300.0,15.6294,15.6561,15.5827,15.5961,109300.0
2008-02-19 09:40:00,23.4,23.44,23.35,23.43,133800.0,15.6027,15.6294,15.5694,15.6227,133800.0
2008-02-19 09:45:00,23.44,23.45,23.34,23.38,122400.0,15.6294,15.6361,15.5627,15.5894,122400.0
2008-02-19 09:50:00,23.37,23.42,23.33,23.42,121000.0,15.5827,15.6161,15.556,15.6161,121000.0
2008-02-19 09:55:00,23.42,23.43,23.35,23.35,86900.0,15.6161,15.6227,15.5694,15.5694,86900.0
2008-02-19 10:00:00,23.35,23.43,23.32,23.41,161500.0,15.5694,15.6227,15.5494,15.6094,161500.0
2008-02-19 10:05:00,23.41,23.44,23.35,23.44,126300.0,15.6094,15.6294,15.5694,15.6294,126300.0
2008-02-19 10:10:00,23.44,23.45,23.39,23.41,211200.0,15.6294,15.6361,15.5961,15.6094,211200.0
2008-02-19 10:15:00,23.4,23.49,23.39,23.49,224800.0,15.6027,15.6627,15.5961,15.6627,224800.0
2008-02-19 10:20:00,23.49,23.49,23.41,23.48,186200.0,15.6627,15.6627,15.6094,15.6561,186200.0
2008-02-19 10:25:00,23.47,23.48,23.35,23.36,170500.0,15.6494,15.6561,15.5694,15.576,170500.0
2008-02-19 10:30:00,23.35,23.36,23.21,23.22,240800.0,15.5694,15.576,15.476,15.4827,240800.0
2008-02-19 10:35:00,23.22,23.29,23.19,23.24,139300.0,15.4827,15.5294,15.4627,15.496,139300.0
2008-02-19 10:40:00,23.25,23.3,23.21,23.26,188700.0,15.5027,15.536,15.476,15.5094,188700.0
2008-02-19 10:45:00,23.26,23.29,23.2,23.21,297000.0,15.5094,15.5294,15.4694,15.476,297000.0
2008-02-19 10:50:00,23.2,23.23,23.15,23.15,174200.0,15.4694,15.4894,15.436,15.436,174200.0
2008-02-19 10:55:00,23.16,23.18,23.12,23.12,200800.0,15.4427,15.456,15.416,15.416,200800.0
2008-02-19 11:00:00,23.12,23.15,23.01,23.01,235600.0,15.416,15.436,15.3427,15.3427,235600.0
2008-02-19 11:05:00,23.01,23.09,23.0,23.04,262000.0,15.3427,15.396,15.336,15.3627,262000.0
2008-02-19 11:10:00,23.03,23.03,22.95,22.98,208400.0,15.356,15.356,15.3027,15.3227,208400.0
2008-02-19 11:15:00,22.97,23.01,22.95,22.95,202800.0,15.316,15.3427,15.3027,15.3027,202800.0
2008-02-19 11:20:00,22.95,23.01,22.92,22.97,188500.0,15.3027,15.3427,15.2827,15.316,188500.0
2008-02-19 11:25:00,22.97,23.03,22.96,22.97,128600.0,15.316,15.356,15.3093,15.316,128600.0
2008-02-19 11:30:00,22.98,23.04,22.97,23.02,67000.0,15.3227,15.3627,15.316,15.3493,67000.0
2008-02-19 11:35:00,23.03,23.08,23.02,23.04,224100.0,15.356,15.3893,15.3493,15.3627,224100.0
2008-02-19 11:40:00,23.05,23.09,23.03,23.05,104900.0,15.3693,15.396,15.356,15.3693,104900.0
2008-02-19 11:45:00,23.06,23.1,23.05,23.08,72700.0,15.376,15.4027,15.3693,15.3893,72700.0
2008-02-19 11:50:00,23.07,23.1,23.03,23.09,72100.0,15.3827,15.4027,15.356,15.396,72100.0
2008-02-19 11:55:00,23.08,23.13,23.08,23.12,126900.0,15.3893,15.4227,15.3893,15.416,126900.0
2008-02-19 12:00:00,23.13,23.15,23.12,23.12,124000.0,15.4227,15.436,15.416,15.416,124000.0
2008-02-19 12:05:00,23.13,23.16,23.06,23.14,240900.0,15.4227,15.4427,15.376,15.4294,240900.0
2008-02-19 12:10:00,23.13,23.17,23.13,23.16,165800.0,15.4227,15.4494,15.4227,15.4427,165800.0
2008-02-19 12:15:00,23.17,23.19,23.07,23.18,186600.0,15.4494,15.4627,15.3827,15.456,186600.0
2008-02-19 12:20:00,23.18,23.19,23.15,23.16,132200.0,15.456,15.4627,15.436,15.4427,132200.0
2008-02-19 12:25:00,23.15,23.21,23.13,23.21,107700.0,15.436,15.476,15.4227,15.476,107700.0
2008-02-19 12:30:00,23.2,23.2,23.1,23.11,92400.0,15.4694,15.4694,15.4027,15.4094,92400.0
2008-02-19 12:35:00,23.12,23.12,23.01,23.03,187300.0,15.416,15.416,15.3427,15.356,187300.0
2008-02-19 12:40:00,23.03,23.07,23.02,23.03,73000.0,15.356,15.3827,15.3493,15.356,73000.0
2008-02-19 12:45:00,23.03,23.05,23.0,23.05,98500.0,15.356,15.3693,15.336,15.3693,98500.0
2008-02-19 12:50:00,23.04,23.11,23.04,23.11,116700.0,15.3627,15.4094,15.3627,15.4094,116700.0
2008-02-19 12:55:00,23.1,23.12,23.03,23.03,101100.0,15.4027,15.416,15.356,15.356,101100.0
2008-02-19 13:00:00,23.04,23.15,23.04,23.09,144700.0,15.3627,15.436,15.3627,15.396,144700.0
2008-02-19 13:05:00,23.08,23.14,23.08,23.13,84200.0,15.3893,15.4294,15.3893,15.4227,84200.0
2008-02-19 13:10:00,23.13,23.19,23.13,23.18,113700.0,15.4227,15.4627,15.4227,15.456,113700.0
2008-02-19 13:15:00,23.18,23.25,23.18,23.24,174000.0,15.456,15.5027,15.456,15.496,174000.0
2008-02-19 13:20:00,23.24,23.25,23.18,23.19,189700.0,15.496,15.5027,15.456,15.4627,189700.0
2008-02-19 13:25:00,23.19,23.22,23.17,23.17,151900.0,15.4627,15.4827,15.4494,15.4494,151900.0
2008-02-19 13:30:00,23.18,23.19,23.15,23.18,81200.0,15.456,15.4627,15.436,15.456,81200.0
2008-02-19 13:35:00,23.19,23.19,23.16,23.18,47800.0,15.4627,15.4627,15.4427,15.456,47800.0
2008-02-19 13:40:00,23.18,23.22,23.11,23.15,144400.0,15.456,15.4827,15.4094,15.436,144400.0
2008-02-19 13:45:00,23.16,23.21,23.14,23.14,114500.0,15.4427,15.476,15.4294,15.4294,114500.0
2008-02-19 13:50:00,23.15,23.17,23.12,23.15,77200.0,15.436,15.4494,15.416,15.436,77200.0
2008-02-19 13:55:00,23.15,23.17,23.1,23.12,69700.0,15.436,15.4494,15.4027,15.416,69700.0
2008-02-19 14:00:00,23.12,23.16,23.09,23.11,105100.0,15.416,15.4427,15.396,15.4094,105100.0
2008-02-19 14:05:00,23.1,23.13,23.07,23.08,102700.0,15.4027,15.4227,15.3827,15.3893,102700.0
2008-02-19 14:10:00,23.08,23.14,23.07,23.12,86100.0,15.3893,15.4294,15.3827,15.416,86100.0
2008-02-19 14:15:00,23.11,23.16,23.11,23.16,108600.0,15.4094,15.4427,15.4094,15.4427,108600.0
2008-02-19 14:20:00,23.16,23.17,23.13,23.16,81900.0,15.4427,15.4494,15.4227,15.4427,81900.0
2008-02-19 14:25:00,23.16,23.18,23.07,23.07,160400.0,15.4427,15.456,15.3827,15.3827,160400.0
2008-02-19 14:30:00,23.08,23.1,23.01,23.01,138300.0,15.3893,15.4027,15.3427,15.3427,138300.0
2008-02-19 14:35:00,23.01,23.04,22.97,23.03,138600.0,15.3427,15.3627,15.316,15.356,138600.0
2008-02-19 14:40:00,23.03,23.05,22.99,23.01,125700.0,15.356,15.3693,15.3293,15.3427,125700.0
2008-02-19 14:45:00,23.02,23.02,22.93,22.96,114000.0,15.3493,15.3493,15.2893,15.3093,114000.0
2008-02-19 14:50:00,22.96,22.96,22.9,22.94,144400.0,15.3093,15.3093,15.2693,15.296,144400.0
2008-02-19 14:55:00,22.95,22.95,22.84,22.85,149800.0,15.3027,15.3027,15.2293,15.236,149800.0
2008-02-19 15:00:00,22.84,22.91,22.82,22.85,185500.0,15.2293,15.276,15.216,15.236,185500.0
2008-02-19 15:05:00,22.85,22.89,22.83,22.86,139300.0,15.236,15.2627,15.2227,15.2427,139300.0
2008-02-19 15:10:00,22.86,22.89,22.83,22.86,79100.0,15.2427,15.2627,15.2227,15.2427,79100.0
2008-02-19 15:15:00,22.86,22.9,22.86,22.86,123000.0,15.2427,15.2693,15.2427,15.2427,123000.0
2008-02-19 15:20:00,22.87,22.88,22.82,22.84,115300.0,15.2493,15.256,15.216,15.2293,115300.0
2008-02-19 15:25:00,22.84,22.86,22.79,22.8,158300.0,15.2293,15.2427,15.196,15.2026,158300.0
2008-02-19 15:30:00,22.8,22.83,22.78,22.82,116900.0,15.2026,15.2227,15.1893,15.216,116900.0
2008-02-19 15:35:00,22.82,22.94,22.82,22.91,295500.0,15.216,15.296,15.216,15.276,295500.0
2008-02-19 15:40:00,22.91,22.97,22.91,22.93,305600.0,15.276,15.316,15.276,15.2893,305600.0
2008-02-19 15:45:00,22.93,22.94,22.84,22.84,189000.0,15.2893,15.296,15.2293,15.2293,189000.0
2008-02-19 15:50:00,22.84,22.86,22.78,22.84,247100.0,15.2293,15.2427,15.1893,15.2293,247100.0
2008-02-19 15:55:00,22.84,22.91,22.83,22.91,219100.0,15.2293,15.276,15.2227,15.276,219100.0
2008-02-20 09:30:00,22.75,22.8,22.6,22.65,227700.0,15.1693,15.2026,15.0693,15.1026,227700.0
2008-02-20 09:35:00,22.64,22.75,22.64,22.72,126000.0,15.096,15.1693,15.096,15.1493,126000.0
2008-02-20 09:40:00,22.72,22.88,22.7,22.84,125500.0,15.1493,15.256,15.136,15.2293,125500.0
2008-02-20 09:45:00,22.84,22.91,22.83,22.91,136600.0,15.2293,15.276,15.2227,15.276,136600.0
2008-02-20 09:50:00,22.91,22.98,22.9,22.94,161800.0,15.276,15.3227,15.2693,15.296,161800.0
2008-02-20 09:55:00,22.94,22.95,22.81,22.83,183500.0,15.296,15.3027,15.2093,15.2227,183500.0
2008-02-20 10:00:00,22.84,22.87,22.75,22.77,154200.0,15.2293,15.2493,15.1693,15.1826,154200.0
2008-02-20 10:05:00,22.77,22.83,22.76,22.79,149400.0,15.1826,15.2227,15.176,15.196,149400.0
2008-02-20 10:10:00,22.79,22.86,22.79,22.86,84100.0,15.196,15.2427,15.196,15.2427,84100.0
2008-02-20 10:15:00,22.85,22.97,22.85,22.97,140200.0,15.236,15.316,15.236,15.316,140200.0
2008-02-20 10:20:00,22.98,22.99,22.96,22.96,128200.0,15.3227,15.3293,15.3093,15.3093,128200.0
2008-02-20 10:25:00,22.97,22.97,22.88,22.92,82300.0,15.316,15.316,15.256,15.2827,82300.0
2008-02-20 10:30:00,22.92,22.92,22.85,22.85,148000.0,15.2827,15.2827,15.236,15.236,148000.0
2008-02-20 10:35:00,22.85,22.98,22.84,22.97,181400.0,15.236,15.3227,15.2293,15.316,181400.0
2008-02-20 10:40:00,22.96,22.99,22.9,22.99,144900.0,15.3093,15.3293,15.2693,15.3293,144900.0
2008-02-20 10:45:00,22.99,23.04,22.93,22.94,136500.0,15.3293,15.3627,15.2893,15.296,136500.0
2008-02-20 10:50:00,22.94,22.97,22.83,22.9,200900.0,15.296,15.316,15.2227,15.2693,200900.0
2008-02-20 10:55:00,22.9,22.93,22.87,22.88,55600.0,15.2693,15.2893,15.2493,15.256,55600.0
2008-02-20 11:00:00,22.88,22.93,22.86,22.93,89100.0,15.256,15.2893,15.2427,15.2893,89100.0
2008-02-20 11:05:00,22.93,22.95,22.89,22.89,116900.0,15.2893,15.3027,15.2627,15.2627,116900.0
2008-02-20 11:10:00,22.9,23.01,22.89,23.01,190400.0,15.2693,15.3427,15.2627,15.3427,190400.0
2008-02-20 11:15:00,23.0,23.13,23.0,23.09,182900.0,15.336,15.4227,15.336,15.396,182900.0
2008-02-20 11:20:00,23.09,23.18,23.09,23.1,242800.0,15.396,15.456,15.396,15.4027,242800.0
2008-02-20 11:25:00,23.1,23.2,23.09,23.18,221000.0,15.4027,15.4694,15.396,15.456,221000.0
2008-02-20 11:30:00,23.18,23.18,23.13,23.13,125100.0,15.456,15.456,15.4227,15.4227,125100.0
2008-02-20 11:35:00,23.14,23.19,23.13,23.18,141000.0,15.4294,15.4627,15.4227,15.456,141000.0
2008-02-20 11:40:00,23.18,23.19,23.16,23.16,63800.0,15.456,15.4627,15.4427,15.4427,63800.0
2008-02-20 11:45:00,23.16,23.2,23.16,23.19,139700.0,15.4427,15.4694,15.4427,15.4627,139700.0
2008-02-20 11:50:00,23.19,23.2,23.15,23.17,82200.0,15.4627,15.4694,15.436,15.4494,82200.0
2008-02-20 11:55:00,23.17,23.22,23.16,23.2,153300.0,15.4494,15.4827,15.4427,15.4694,153300.0
2008-02-20 12:00:00,23.19,23.3,23.17,23.28,219600.0,15.4627,15.536,15.4494,15.5227,219600.0
2008-02-20 12:05:00,23.28,23.34,23.23,23.27,113900.0,15.5227,15.5627,15.4894,15.516,113900.0
2008-02-20 12:10:00,23.27,23.38,23.24,23.37,134800.0,15.516,15.5894,15.496,15.5827,134800.0
2008-02-20 12:15:00,23.37,23.39,23.28,23.29,170200.0,15.5827,15.5961,15.5227,15.5294,170200.0
2008-02-20 12:20:00,23.29,23.4,23.29,23.35,176300.0,15.5294,15.6027,15.5294,15.5694,176300.0
2008-02-20 12:25:00,23.35,23.44,23.3,23.32,149800.0,15.5694,15.6294,15.536,15.5494,149800.0
2008-02-20 12:30:00,23.33,23.38,23.29,23.3,90100.0,15.556,15.5894,15.5294,15.536,90100.0
2008-02-20 12:35:00,23.3,23.34,23.28,23.29,91900.0,15.536,15.5627,15.5227,15.5294,91900.0
2008-02-20 12:40:00,23.29,23.31,23.26,23.27,58500.0,15.5294,15.5427,15.5094,15.516,58500.0
2008-02-20 12:45:00,23.27,23.31,23.27,23.29,53900.0,15.516,15.5427,15.516,15.5294,53900.0
2008-02-20 12:50:00,23.3,23.38,23.27,23.28,84300.0,15.536,15.5894,15.516,15.5227,84300.0
2008-02-20 12:55:00,23.27,23.35,23.27,23.31,39600.0,15.516,15.5694,15.516,15.5427,39600.0
2008-02-20 13:00:00,23.31,23.4,23.31,23.4,88200.0,15.5427,15.6027,15.5427,15.6027,88200.0
2008-02-20 13:05:00,23.4,23.45,23.36,23.4,134200.0,15.6027,15.6361,15.576,15.6027,134200.0
2008-02-20 13:10:00,23.4,23.45,23.38,23.38,74500.0,15.6027,15.6361,15.5894,15.5894,74500.0
2008-02-20 13:15:00,23.38,23.4,23.35,23.36,191300.0,15.5894,15.6027,15.5694,15.576,191300.0
2008-02-20 13:20:00,23.37,23.38,23.3,23.3,140300.0,15.5827,15.5894,15.536,15.536,140300.0
2008-02-20 13:25:00,23.3,23.3,23.25,23.28,94800.0,15.536,15.536,15.5027,15.5227,94800.0
2008-02-20 13:30:00,23.27,23.31,23.23,23.31,98500.0,15.516,15.5427,15.4894,15.5427,98500.0
2008-02-20 13:35:00,23.31,23.35,23.27,23.3,72400.0,15.5427,15.5694,15.516,15.536,72400.0
2008-02-20 13:40:00,23.3,23.38,23.3,23.36,115100.0,15.536,15.5894,15.536,15.576,115100.0
2008-02-20 13:45:00,23.37,23.37,23.31,23.31,67700.0,15.5827,15.5827,15.5427,15.5427,67700.0
2008-02-20 13:50:00,23.31,23.34,23.29,23.33,90300.0,15.5427,15.5627,15.5294,15.556,90300.0
2008-02-20 13:55:00,23.32,23.35,23.29,23.3,151400.0,15.5494,15.5694,15.5294,15.536,151400.0
2008-02-20 14:00:00,23.29,23.42,23.2,23.25,289200.0,15.5294,15.6161,15.4694,15.5027,289200.0
2008-02-20 14:05:00,23.25,23.36,23.25,23.26,139900.0,15.5027,15.576,15.5027,15.5094,139900.0
2008-02-20 14:10:00,23.27,23.29,23.21,23.25,135800.0,15.516,15.5294,15.476,15.5027,135800.0
2008-02-20 14:15:00,23.25,23.3,23.19,23.23,97000.0,15.5027,15.536,15.4627,15.4894,97000.0
2008-02-20 14:20:00,23.23,23.28,23.18,23.25,95100.0,15.4894,15.5227,15.456,15.5027,95100.0
2008-02-20 14:25:00,23.25,23.32,23.25,23.31,72200.0,15.5027,15.5494,15.5027,15.5427,72200.0
2008-02-20 14:30:00,23.31,23.35,23.28,23.31,93500.0,15.5427,15.5694,15.5227,15.5427,93500.0
2008-02-20 14:35:00,23.31,23.33,23.29,23.32,53900.0,15.5427,15.556,15.5294,15.5494,53900.0
2008-02-20 14:40:00,23.31,23.35,23.29,23.31,56900.0,15.5427,15.5694,15.5294,15.5427,56900.0
2008-02-20 14:45:00,23.31,23.45,23.31,23.45,230200.0,15.5427,15.6361,15.5427,15.6361,230200.0
2008-02-20 14:50:00,23.45,23.5,23.44,23.45,126400.0,15.6361,15.6694,15.6294,15.6361,126400.0
2008-02-20 14:55:00,23.46,23.54,23.45,23.48,185800.0,15.6427,15.6961,15.6361,15.6561,185800.0
2008-02-20 15:00:00,23.48,23.52,23.44,23.52,92000.0,15.6561,15.6827,15.6294,15.6827,92000.0
2008-02-20 15:05:00,23.51,23.55,23.5,23.55,209000.0,15.6761,15.7027,15.6694,15.7027,209000.0
2008-02-20 15:10:00,23.55,23.61,23.54,23.56,299900.0,15.7027,15.7427,15.6961,15.7094,299900.0
2008-02-20 15:15:00,23.56,23.59,23.52,23.54,230000.0,15.7094,15.7294,15.6827,15.6961,230000.0
2008-02-20 15:20:00,23.54,23.59,23.52,23.55,199100.0,15.6961,15.7294,15.6827,15.7027,199100.0
2008-02-20 15:25:00,23.55,23.6,23.54,23.54,254000.0,15.7027,15.7361,15.6961,15.6961,254000.0
2008-02-20 15:30:00,23.54,23.55,23.48,23.49,148900.0,15.6961,15.7027,15.6561,15.6627,148900.0
2008-02-20 15:35:00,23.49,23.56,23.47,23.54,133000.0,15.6627,15.7094,15.6494,15.6961,133000.0
2008-02-20 15:40:00,23.55,23.59,23.51,23.52,249400.0,15.7027,15.7294,15.6761,15.6827,249400.0
2008-02-20 15:45:00,23.52,23.54,23.46,23.54,217600.0,15.6827,15.6961,15.6427,15.6961,217600.0
2008-02-20 15:50:00,23.54,23.58,23.53,23.55,294900.0,15.6961,15.7227,15.6894,15.7027,294900.0
2008-02-20 15:55:00,23.55,23.61,23.52,23.6,418500.0,15.7027,15.7427,15.6827,15.7361,418500.0
2008-02-21 09:30:00,23.66,23.89,23.66,23.86,213100.0,15.7761,15.9294,15.7761,15.9094,213100.0
2008-02-21 09:35:00,23.85,23.88,23.78,23.88,122000.0,15.9028,15.9228,15.8561,15.9228,122000.0
2008-02-21 09:40:00,23.88,23.9,23.82,23.89,130100.0,15.9228,15.9361,15.8828,15.9294,130100.0
2008-02-21 09:45:00,23.89,23.9,23.82,23.86,131500.0,15.9294,15.9361,15.8828,15.9094,131500.0
2008-02-21 09:50:00,23.86,23.87,23.8,23.8,81300.0,15.9094,15.9161,15.8694,15.8694,81300.0
2008-02-21 09:55:00,23.8,23.82,23.75,23.81,103100.0,15.8694,15.8828,15.8361,15.8761,103100.0
2008-02-21 10:00:00,23.81,23.83,23.59,23.61,229200.0,15.8761,15.8894,15.7294,15.7427,229200.0
2008-02-21 10:05:00,23.61,23.69,23.57,23.65,109000.0,15.7427,15.7961,15.7161,15.7694,109000.0
2008-02-21 10:10:00,23.66,23.7,23.63,23.68,119000.0,15.7761,15.8028,15.7561,15.7894,119000.0
2008-02-21 10:15:00,23.69,23.85,23.69,23.83,185900.0,15.7961,15.9028,15.7961,15.8894,185900.0
2008-02-21 10:20:00,23.82,23.83,23.79,23.82,100700.0,15.8828,15.8894,15.8628,15.8828,100700.0
2008-02-21 10:25:00,23.83,23.83,23.78,23.8,105800.0,15.8894,15.8894,15.8561,15.8694,105800.0
2008-02-21 10:30:00,23.81,23.85,23.77,23.78,196000.0,15.8761,15.9028,15.8494,15.8561,196000.0
2008-02-21 10:35:00,23.79,23.8,23.77,23.79,84700.0,15.8628,15.8694,15.8494,15.8628,84700.0
2008-02-21 10:40:00,23.78,23.78,23.67,23.68,124200.0,15.8561,15.8561,15.7828,15.7894,124200.0
2008-02-21 10:45:00,23.68,23.78,23.65,23.77,138400.0,15.7894,15.8561,15.7694,15.8494,138400.0
2008-02-21 10:50:00,23.78,23.8,23.67,23.71,93200.0,15.8561,15.8694,15.7828,15.8094,93200.0
2008-02-21 10:55:00,23.69,23.69,23.6,23.61,135900.0,15.7961,15.7961,15.7361,15.7427,135900.0
2008-02-21 11:00:00,23.6,23.67,23.59,23.64,119300.0,15.7361,15.7828,15.7294,15.7627,119300.0
2008-02-21 11:05:00,23.64,23.66,23.61,23.63,130200.0,15.7627,15.7761,15.7427,15.7561,130200.0
2008-02-21 11:10:00,23.63,23.68,23.62,23.65,107300.0,15.7561,15.7894,15.7494,15.7694,107300.0
2008-02-21 11:15:00,23.65,23.69,23.65,23.68,38100.0,15.7694,15.7961,15.7694,15.7894,38100.0
2008-02-21 11:20:00,23.68,23.69,23.61,23.64,151900.0,15.7894,15.7961,15.7427,15.7627,151900.0
2008-02-21 11:25:00,23.64,23.69,23.6,23.69,92400.0,15.7627,15.7961,15.7361,15.7961,92400.0
2008-02-21 11:30:00,23.69,23.74,23.68,23.68,109800.0,15.7961,15.8294,15.7894,15.7894,109800.0
2008-02-21 11:35:00,23.69,23.72,23.67,23.7,54900.0,15.7961,15.8161,15.7828,15.8028,54900.0
2008-02-21 11:40:00,23.7,23.72,23.68,23.7,41400.0,15.8028,15.8161,15.7894,15.8028,41400.0
2008-02-21 11:45:00,23.7,23.79,23.69,23.78,88300.0,15.8028,15.8628,15.7961,15.8561,88300.0
2008-02-21 11:50:00,23.78,23.81,23.75,23.75,63400.0,15.8561,15.8761,15.8361,15.8361,63400.0
2008-02-21 11:55:00,23.75,23.8,23.74,23.77,59700.0,15.8361,15.8694,15.8294,15.8494,59700.0
2008-02-21 12:00:00,23.77,23.78,23.72,23.78,62300.0,15.8494,15.8561,15.8161,15.8561,62300.0
2008-02-21 12:05:00,23.78,23.8,23.67,23.69,82700.0,15.8561,15.8694,15.7828,15.7961,82700.0
2008-02-21 12:10:00,23.68,23.74,23.65,23.74,61000.0,15.7894,15.8294,15.7694,15.8294,61000.0
2008-02-21 12:15:00,23.73,23.74,23.63,23.67,103500.0,15.8228,15.8294,15.7561,15.7828,103500.0
2008-02-21 12:20:00,23.68,23.68,23.57,23.66,106700.0,15.7894,15.7894,15.7161,15.7761,106700.0
2008-02-21 12:25:00,23.65,23.67,23.62,23.64,166300.0,15.7694,15.7828,15.7494,15.7627,166300.0
2008-02-21 12:30:00,23.64,23.65,23.6,23.64,202700.0,15.7627,15.7694,15.7361,15.7627,202700.0
2008-02-21 12:35:00,23.64,23.64,23.62,23.64,55600.0,15.7627,15.7627,15.7494,15.7627,55600.0
2008-02-21 12:40:00,23.64,23.67,23.63,23.66,61700.0,15.7627,15.7828,15.7561,15.7761,61700.0
2008-02-21 12:45:00,23.66,23.67,23.63,23.63,43900.0,15.7761,15.7828,15.7561,15.7561,43900.0
2008-02-21 12:50:00,23.63,23.67,23.62,23.65,99700.0,15.7561,15.7828,15.7494,15.7694,99700.0
2008-02-21 12:55:00,23.66,23.67,23.64,23.66,56600.0,15.7761,15.7828,15.7627,15.7761,56600.0
2008-02-21 13:00:00,23.65,23.67,23.61,23.65,61900.0,15.7694,15.7828,15.7427,15.7694,61900.0
2008-02-21 13:05:00,23.65,23.68,23.64,23.65,66100.0,15.7694,15.7894,15.7627,15.7694,66100.0
2008-02-21 13:10:00,23.65,23.66,23.59,23.59,118700.0,15.7694,15.7761,15.7294,15.7294,118700.0
2008-02-21 13:15:00,23.58,23.66,23.58,23.63,71000.0,15.7227,15.7761,15.7227,15.7561,71000.0
2008-02-21 13:20:00,23.64,23.65,23.59,23.62,73300.0,15.7627,15.7694,15.7294,15.7494,73300.0
2008-02-21 13:25:00,23.63,23.64,23.59,23.64,54800.0,15.7561,15.7627,15.7294,15.7627,54800.0
2008-02-21 13:30:00,23.64,23.65,23.6,23.61,26600.0,15.7627,15.7694,15.7361,15.7427,26600.0
2008-02-21 13:35:00,23.62,23.62,23.52,23.56,141900.0,15.7494,15.7494,15.6827,15.7094,141900.0
2008-02-21 13:40:00,23.55,23.59,23.51,23.54,68000.0,15.7027,15.7294,15.6761,15.6961,68000.0
2008-02-21 13:45:00,23.54,23.57,23.51,23.53,135000.0,15.6961,15.7161,15.6761,15.6894,135000.0
2008-02-21 13:50:00,23.53,23.57,23.5,23.55,82000.0,15.6894,15.7161,15.6694,15.7027,82000.0
2008-02-21 13:55:00,23.55,23.61,23.53,23.59,51200.0,15.7027,15.7427,15.6894,15.7294,51200.0
2008-02-21 14:00:00,23.59,23.66,23.58,23.6,112000.0,15.7294,15.7761,15.7227,15.7361,112000.0
2008-02-21 14:05:00,23.6,23.64,23.59,23.64,51300.0,15.7361,15.7627,15.7294,15.7627,51300.0
2008-02-21 14:10:00,23.63,23.65,23.58,23.62,65600.0,15.7561,15.7694,15.7227,15.7494,65600.0
2008-02-21 14:15:00,23.61,23.62,23.57,23.61,54600.0,15.7427,15.7494,15.7161,15.7427,54600.0
2008-02-21 14:20:00,23.6,23.65,23.59,23.62,95900.0,15.7361,15.7694,15.7294,15.7494,95900.0
2008-02-21 14:25:00,23.63,23.66,23.59,23.64,84300.0,15.7561,15.7761,15.7294,15.7627,84300.0
2008-02-21 14:30:00,23.65,23.66,23.61,23.64,67100.0,15.7694,15.7761,15.7427,15.7627,67100.0
2008-02-21 14:35:00,23.64,23.66,23.62,23.62,60500.0,15.7627,15.7761,15.7494,15.7494,60500.0
2008-02-21 14:40:00,23.62,23.62,23.58,23.58,84900.0,15.7494,15.7494,15.7227,15.7227,84900.0
2008-02-21 14:45:00,23.58,23.59,23.51,23.53,100000.0,15.7227,15.7294,15.6761,15.6894,100000.0
2008-02-21 14:50:00,23.54,23.59,23.54,23.57,88100.0,15.6961,15.7294,15.6961,15.7161,88100.0
2008-02-21 14:55:00,23.58,23.63,23.58,23.59,173200.0,15.7227,15.7561,15.7227,15.7294,173200.0
2008-02-21 15:00:00,23.59,23.63,23.51,23.52,169700.0,15.7294,15.7561,15.6761,15.6827,169700.0
2008-02-21 15:05:00,23.52,23.52,23.44,23.5,128900.0,15.6827,15.6827,15.6294,15.6694,128900.0
2008-02-21 15:10:00,23.5,23.55,23.46,23.52,121700.0,15.6694,15.7027,15.6427,15.6827,121700.0
2008-02-21 15:15:00,23.52,23.52,23.43,23.51,157500.0,15.6827,15.6827,15.6227,15.6761,157500.0
2008-02-21 15:20:00,23.51,23.54,23.45,23.51,125800.0,15.6761,15.6961,15.6361,15.6761,125800.0
2008-02-21 15:25:00,23.51,23.53,23.47,23.48,113200.0,15.6761,15.6894,15.6494,15.6561,113200.0
2008-02-21 15:30:00,23.48,23.52,23.47,23.5,79700.0,15.6561,15.6827,15.6494,15.6694,79700.0
2008-02-21 15:35:00,23.51,23.52,23.39,23.4,146500.0,15.6761,15.6827,15.5961,15.6027,146500.0
2008-02-21 15:40:00,23.4,23.44,23.38,23.41,139700.0,15.6027,15.6294,15.5894,15.6094,139700.0
2008-02-21 15:45:00,23.41,23.46,23.38,23.4,124500.0,15.6094,15.6427,15.5894,15.6027,124500.0
2008-02-21 15:50:00,23.39,23.41,23.34,23.35,352800.0,15.5961,15.6094,15.5627,15.5694,352800.0
2008-02-21 15:55:00,23.35,23.46,23.32,23.44,448400.0,15.5694,15.6427,15.5494,15.6294,448400.0
2008-02-22 09:30:00,23.47,23.55,23.39,23.5,170000.0,15.6494,15.7027,15.5961,15.6694,170000.0
2008-02-22 09:35:00,23.5,23.57,23.42,23.47,132000.0,15.6694,15.7161,15.6161,15.6494,132000.0
2008-02-22 09:40:00,23.49,23.5,23.43,23.43,80100.0,15.6627,15.6694,15.6227,15.6227,80100.0
2008-02-22 09:45:00,23.43,23.57,23.43,23.52,115400.0,15.6227,15.7161,15.6227,15.6827,115400.0
2008-02-22 09:50:00,23.51,23.59,23.44,23.5,146400.0,15.6761,15.7294,15.6294,15.6694,146400.0
2008-02-22 09:55:00,23.5,23.53,23.43,23.53,74400.0,15.6694,15.6894,15.6227,15.6894,74400.0
2008-02-22 10:00:00,23.54,23.54,23.37,23.4,123700.0,15.6961,15.6961,15.5827,15.6027,123700.0
2008-02-22 10:05:00,23.4,23.41,23.32,23.37,140200.0,15.6027,15.6094,15.5494,15.5827,140200.0
2008-02-22 10:10:00,23.38,23.38,23.29,23.35,133000.0,15.5894,15.5894,15.5294,15.5694,133000.0
2008-02-22 10:15:00,23.34,23.35,23.28,23.34,123500.0,15.5627,15.5694,15.5227,15.5627,123500.0
2008-02-22 10:20:00,23.35,23.35,23.26,23.3,98300.0,15.5694,15.5694,15.5094,15.536,98300.0
2008-02-22 10:25:00,23.31,23.39,23.31,23.36,81200.0,15.5427,15.5961,15.5427,15.576,81200.0
2008-02-22 10:30:00,23.37,23.39,23.25,23.25,117500.0,15.5827,15.5961,15.5027,15.5027,117500.0
2008-02-22 10:35:00,23.24,23.32,23.23,23.23,98200.0,15.496,15.5494,15.4894,15.4894,98200.0
2008-02-22 10:40:00,23.24,23.37,23.23,23.33,142100.0,15.496,15.5827,15.4894,15.556,142100.0
2008-02-22 10:45:00,23.34,23.38,23.3,23.34,69800.0,15.5627,15.5894,15.536,15.5627,69800.0
2008-02-22 10:50:00,23.33,23.38,23.26,23.27,68500.0,15.556,15.5894,15.5094,15.516,68500.0
2008-02-22 10:55:00,23.28,23.29,23.24,23.25,68900.0,15.5227,15.5294,15.496,15.5027,68900.0
2008-02-22 11:00:00,23.26,23.29,23.23,23.25,125800.0,15.5094,15.5294,15.4894,15.5027,125800.0
2008-02-22 11:05:00,23.25,23.25,23.2,23.21,108800.0,15.5027,15.5027,15.4694,15.476,108800.0
2008-02-22 11:10:00,23.21,23.21,23.15,23.2,69400.0,15.476,15.476,15.436,15.4694,69400.0
2008-02-22 11:15:00,23.2,23.26,23.17,23.19,96400.0,15.4694,15.5094,15.4494,15.4627,96400.0
2008-02-22 11:20:00,23.18,23.25,23.17,23.22,146400.0,15.456,15.5027,15.4494,15.4827,146400.0
2008-02-22 11:25:00,23.21,23.22,23.16,23.17,100500.0,15.476,15.4827,15.4427,15.4494,100500.0
2008-02-22 11:30:00,23.18,23.25,23.18,23.24,76800.0,15.456,15.5027,15.456,15.496,76800.0
2008-02-22 11:35:00,23.24,23.25,23.2,23.22,96300.0,15.496,15.5027,15.4694,15.4827,96300.0
2008-02-22 11:40:00,23.22,23.22,23.13,23.13,82900.0,15.4827,15.4827,15.4227,15.4227,82900.0
2008-02-22 11:45:00,23.13,23.15,23.08,23.13,77800.0,15.4227,15.436,15.3893,15.4227,77800.0
2008-02-22 11:50:00,23.13,23.17,23.13,23.17,59600.0,15.4227,15.4494,15.4227,15.4494,59600.0
2008-02-22 11:55:00,23.17,23.17,23.11,23.15,94500.0,15.4494,15.4494,15.4094,15.436,94500.0
2008-02-22 12:00:00,23.15,23.18,23.11,23.14,67800.0,15.436,15.456,15.4094,15.4294,67800.0
2008-02-22 12:05:00,23.14,23.18,23.12,23.14,113400.0,15.4294,15.456,15.416,15.4294,113400.0
2008-02-22 12:10:00,23.13,23.13,23.04,23.05,113700.0,15.4227,15.4227,15.3627,15.3693,113700.0
2008-02-22 12:15:00,23.05,23.1,23.05,23.08,67800.0,15.3693,15.4027,15.3693,15.3893,67800.0
2008-02-22 12:20:00,23.08,23.13,23.08,23.1,54300.0,15.3893,15.4227,15.3893,15.4027,54300.0
2008-02-22 12:25:00,23.09,23.14,23.09,23.11,46700.0,15.396,15.4294,15.396,15.4094,46700.0
2008-02-22 12:30:00,23.12,23.13,23.07,23.13,121300.0,15.416,15.4227,15.3827,15.4227,121300.0
2008-02-22 12:35:00,23.13,23.17,23.11,23.13,167900.0,15.4227,15.4494,15.4094,15.4227,167900.0
2008-02-22 12:40:00,23.13,23.2,23.12,23.2,59100.0,15.4227,15.4694,15.416,15.4694,59100.0
2008-02-22 12:45:00,23.19,23.22,23.15,23.16,93700.0,15.4627,15.4827,15.436,15.4427,93700.0
2008-02-22 12:50:00,23.16,23.2,23.12,23.19,73600.0,15.4427,15.4694,15.416,15.4627,73600.0
2008-02-22 12:55:00,23.19,23.22,23.18,23.18,64200.0,15.4627,15.4827,15.456,15.456,64200.0
2008-02-22 13:00:00,23.18,23.19,23.11,23.13,80600.0,15.456,15.4627,15.4094,15.4227,80600.0
2008-02-22 13:05:00,23.13,23.21,23.13,23.18,175100.0,15.4227,15.476,15.4227,15.456,175100.0
2008-02-22 13:10:00,23.18,23.27,23.17,23.24,149900.0,15.456,15.516,15.4494,15.496,149900.0
2008-02-22 13:15:00,23.23,23.26,23.21,23.25,115600.0,15.4894,15.5094,15.476,15.5027,115600.0
2008-02-22 13:20:00,23.25,23.26,23.21,23.22,145500.0,15.5027,15.5094,15.476,15.4827,145500.0
2008-02-22 13:25:00,23.23,23.26,23.19,23.24,159300.0,15.4894,15.5094,15.4627,15.496,159300.0
2008-02-22 13:30:00,23.23,23.23,23.19,23.2,276000.0,15.4894,15.4894,15.4627,15.4694,276000.0
2008-02-22 13:35:00,23.2,23.27,23.2,23.23,82400.0,15.4694,15.516,15.4694,15.4894,82400.0
2008-02-22 13:40:00,23.23,23.27,23.2,23.26,99800.0,15.4894,15.516,15.4694,15.5094,99800.0
2008-02-22 13:45:00,23.26,23.3,23.24,23.3,128700.0,15.5094,15.536,15.496,15.536,128700.0
2008-02-22 13:50:00,23.29,23.32,23.25,23.28,110400.0,15.5294,15.5494,15.5027,15.5227,110400.0
2008-02-22 13:55:00,23.27,23.32,23.26,23.29,70500.0,15.516,15.5494,15.5094,15.5294,70500.0
2008-02-22 14:00:00,23.29,23.32,23.24,23.28,120400.0,15.5294,15.5494,15.496,15.5227,120400.0
2008-02-22 14:05:00,23.28,23.28,23.21,23.26,98000.0,15.5227,15.5227,15.476,15.5094,98000.0
2008-02-22 14:10:00,23.26,23.27,23.21,23.23,96800.0,15.5094,15.516,15.476,15.4894,96800.0
2008-02-22 14:15:00,23.22,23.3,23.19,23.29,132500.0,15.4827,15.536,15.4627,15.5294,132500.0
2008-02-22 14:20:00,23.29,23.31,23.24,23.27,119200.0,15.5294,15.5427,15.496,15.516,119200.0
2008-02-22 14:25:00,23.27,23.3,23.25,23.28,103200.0,15.516,15.536,15.5027,15.5227,103200.0
2008-02-22 14:30:00,23.27,23.28,23.26,23.28,92500.0,15.516,15.5227,15.5094,15.5227,92500.0
2008-02-22 14:35:00,23.28,23.32,23.27,23.3,74400.0,15.5227,15.5494,15.516,15.536,74400.0
2008-02-22 14:40:00,23.3,23.37,23.29,23.35,92200.0,15.536,15.5827,15.5294,15.5694,92200.0
2008-02-22 14:45:00,23.35,23.38,23.33,23.36,58400.0,15.5694,15.5894,15.556,15.576,58400.0
2008-02-22 14:50:00,23.36,23.36,23.3,23.33,47200.0,15.576,15.576,15.536,15.556,47200.0
2008-02-22 14:55:00,23.33,23.38,23.32,23.32,79400.0,15.556,15.5894,15.5494,15.5494,79400.0
2008-02-22 15:00:00,23.32,23.4,23.32,23.39,121600.0,15.5494,15.6027,15.5494,15.5961,121600.0
2008-02-22 15:05:00,23.39,23.4,23.36,23.38,85000.0,15.5961,15.6027,15.576,15.5894,85000.0
2008-02-22 15:10:00,23.38,23.38,23.27,23.28,102500.0,15.5894,15.5894,15.516,15.5227,102500.0
2008-02-22 15:15:00,23.27,23.27,23.18,23.22,155900.0,15.516,15.516,15.456,15.4827,155900.0
2008-02-22 15:20:00,23.23,23.25,23.19,23.22,105700.0,15.4894,15.5027,15.4627,15.4827,105700.0
2008-02-22 15:25:00,23.22,23.32,23.2,23.32,134900.0,15.4827,15.5494,15.4694,15.5494,134900.0
2008-02-22 15:30:00,23.31,23.47,23.29,23.44,207400.0,15.5427,15.6494,15.5294,15.6294,207400.0
2008-02-22 15:35:00,23.45,23.58,23.45,23.54,254100.0,15.6361,15.7227,15.6361,15.6961,254100.0
2008-02-22 15:40:00,23.54,23.58,23.42,23.47,175600.0,15.6961,15.7227,15.6161,15.6494,175600.0
2008-02-22 15:45:00,23.46,23.56,23.45,23.55,142100.0,15.6427,15.7094,15.6361,15.7027,142100.0
2008-02-22 15:50:00,23.56,23.6,23.45,23.59,305000.0,15.7094,15.7361,15.6361,15.7294,305000.0
2008-02-22 15:55:00,23.59,23.67,23.58,23.67,270700.0,15.7294,15.7828,15.7227,15.7828,270700.0
2008-02-25 09:30:00,23.62,23.74,23.6,23.69,150300.0,15.7494,15.8294,15.7361,15.7961,150300.0
2008-02-25 09:35:00,23.69,23.71,23.61,23.69,260400.0,15.7961,15.8094,15.7427,15.7961,260400.0
2008-02-25 09:40:00,23.68,23.77,23.62,23.72,171000.0,15.7894,15.8494,15.7494,15.8161,171000.0
2008-02-25 09:45:00,23.72,23.82,23.7,23.76,129700.0,15.8161,15.8828,15.8028,15.8428,129700.0
2008-02-25 09:50:00,23.75,23.76,23.56,23.57,156200.0,15.8361,15.8428,15.7094,15.7161,156200.0
2008-02-25 09:55:00,23.58,23.62,23.57,23.61,230300.0,15.7227,15.7494,15.7161,15.7427,230300.0
2008-02-25 10:00:00,23.61,23.77,23.61,23.69,229800.0,15.7427,15.8494,15.7427,15.7961,229800.0
2008-02-25 10:05:00,23.68,23.74,23.65,23.68,206600.0,15.7894,15.8294,15.7694,15.7894,206600.0
2008-02-25 10:10:00,23.68,23.7,23.65,23.67,175400.0,15.7894,15.8028,15.7694,15.7828,175400.0
2008-02-25 10:15:00,23.67,23.7,23.66,23.67,223100.0,15.7828,15.8028,15.7761,15.7828,223100.0
2008-02-25 10:20:00,23.68,23.71,23.64,23.7,263100.0,15.7894,15.8094,15.7627,15.8028,263100.0
2008-02-25 10:25:00,23.7,23.75,23.67,23.74,198600.0,15.8028,15.8361,15.7828,15.8294,198600.0
2008-02-25 10:30:00,23.75,23.76,23.71,23.73,252700.0,15.8361,15.8428,15.8094,15.8228,252700.0
2008-02-25 10:35:00,23.72,23.8,23.72,23.8,164000.0,15.8161,15.8694,15.8161,15.8694,164000.0
2008-02-25 10:40:00,23.79,23.85,23.73,23.83,273000.0,15.8628,15.9028,15.8228,15.8894,273000.0
2008-02-25 10:45:00,23.83,23.93,23.82,23.93,236400.0,15.8894,15.9561,15.8828,15.9561,236400.0
2008-02-25 10:50:00,23.92,23.98,23.92,23.98,330100.0,15.9494,15.9895,15.9494,15.9895,330100.0
2008-02-25 10:55:00,23.97,24.0,23.95,23.96,135800.0,15.9828,16.0028,15.9694,15.9761,135800.0
2008-02-25 11:00:00,23.96,23.99,23.85,23.96,217900.0,15.9761,15.9961,15.9028,15.9761,217900.0
2008-02-25 11:05:00,23.95,23.95,23.88,23.88,44200.0,15.9694,15.9694,15.9228,15.9228,44200.0
2008-02-25 11:10:00,23.89,23.97,23.86,23.95,78700.0,15.9294,15.9828,15.9094,15.9694,78700.0
2008-02-25 11:15:00,23.95,23.95,23.89,23.9,59900.0,15.9694,15.9694,15.9294,15.9361,59900.0
2008-02-25 11:20:00,23.9,23.96,23.89,23.93,78200.0,15.9361,15.9761,15.9294,15.9561,78200.0
2008-02-25 11:25:00,23.93,23.97,23.93,23.94,75600.0,15.9561,15.9828,15.9561,15.9628,75600.0
2008-02-25 11:30:00,23.94,23.95,23.91,23.93,56300.0,15.9628,15.9694,15.9428,15.9561,56300.0
2008-02-25 11:35:00,23.92,23.94,23.87,23.87,92700.0,15.9494,15.9628,15.9161,15.9161,92700.0
2008-02-25 11:40:00,23.88,23.94,23.87,23.92,79200.0,15.9228,15.9628,15.9161,15.9494,79200.0
2008-02-25 11:45:00,23.93,23.97,23.93,23.94,86700.0,15.9561,15.9828,15.9561,15.9628,86700.0
2008-02-25 11:50:00,23.93,23.99,23.93,23.93,98500.0,15.9561,15.9961,15.9561,15.9561,98500.0
2008-02-25 11:55:00,23.94,23.97,23.84,23.85,191100.0,15.9628,15.9828,15.8961,15.9028,191100.0
2008-02-25 12:00:00,23.86,23.86,23.82,23.82,92900.0,15.9094,15.9094,15.8828,15.8828,92900.0
2008-02-25 12:05:00,23.83,23.87,23.8,23.81,95000.0,15.8894,15.9161,15.8694,15.8761,95000.0
2008-02-25 12:10:00,23.81,23.85,23.78,23.81,89900.0,15.8761,15.9028,15.8561,15.8761,89900.0
2008-02-25 12:15:00,23.81,23.84,23.77,23.79,56300.0,15.8761,15.8961,15.8494,15.8628,56300.0
2008-02-25 12:20:00,23.78,23.8,23.75,23.78,55200.0,15.8561,15.8694,15.8361,15.8561,55200.0
2008-02-25 12:25:00,23.77,23.84,23.76,23.84,75500.0,15.8494,15.8961,15.8428,15.8961,75500.0
2008-02-25 12:30:00,23.83,23.85,23.8,23.82,113100.0,15.8894,15.9028,15.8694,15.8828,113100.0
2008-02-25 12:35:00,23.82,23.88,23.82,23.88,102700.0,15.8828,15.9228,15.8828,15.9228,102700.0
2008-02-25 12:40:00,23.88,23.89,23.84,23.88,54100.0,15.9228,15.9294,15.8961,15.9228,54100.0
2008-02-25 12:45:00,23.88,23.92,23.87,23.9,93200.0,15.9228,15.9494,15.9161,15.9361,93200.0
2008-02-25 12:50:00,23.9,23.93,23.89,23.9,81300.0,15.9361,15.9561,15.9294,15.9361,81300.0
2008-02-25 12:55:00,23.9,23.91,23.83,23.83,136600.0,15.9361,15.9428,15.8894,15.8894,136600.0
2008-02-25 13:00:00,23.82,23.84,23.81,23.84,50500.0,15.8828,15.8961,15.8761,15.8961,50500.0
2008-02-25 13:05:00,23.83,23.94,23.83,23.87,74000.0,15.8894,15.9628,15.8894,15.9161,74000.0
2008-02-25 13:10:00,23.88,23.89,23.84,23.86,73700.0,15.9228,15.9294,15.8961,15.9094,73700.0
2008-02-25 13:15:00,23.86,23.89,23.83,23.84,39500.0,15.9094,15.9294,15.8894,15.8961,39500.0
2008-02-25 13:20:00,23.84,23.88,23.84,23.87,44100.0,15.8961,15.9228,15.8961,15.9161,44100.0
2008-02-25 13:25:00,23.86,23.88,23.83,23.84,56000.0,15.9094,15.9228,15.8894,15.8961,56000.0
2008-02-25 13:30:00,23.83,23.85,23.76,23.76,66300.0,15.8894,15.9028,15.8428,15.8428,66300.0
2008-02-25 13:35:00,23.76,23.78,23.75,23.77,56800.0,15.8428,15.8561,15.8361,15.8494,56800.0
2008-02-25 13:40:00,23.77,23.8,23.75,23.8,51900.0,15.8494,15.8694,15.8361,15.8694,51900.0
2008-02-25 13:45:00,23.8,23.82,23.78,23.79,45000.0,15.8694,15.8828,15.8561,15.8628,45000.0
2008-02-25 13:50:00,23.79,23.89,23.78,23.88,103000.0,15.8628,15.9294,15.8561,15.9228,103000.0
2008-02-25 13:55:00,23.87,23.89,23.86,23.88,65300.0,15.9161,15.9294,15.9094,15.9228,65300.0
2008-02-25 14:00:00,23.87,23.88,23.82,23.87,95800.0,15.9161,15.9228,15.8828,15.9161,95800.0
2008-02-25 14:05:00,23.88,23.89,23.83,23.85,79000.0,15.9228,15.9294,15.8894,15.9028,79000.0
2008-02-25 14:10:00,23.85,23.94,23.85,23.94,117100.0,15.9028,15.9628,15.9028,15.9628,117100.0
2008-02-25 14:15:00,23.93,23.94,23.91,23.93,94900.0,15.9561,15.9628,15.9428,15.9561,94900.0
2008-02-25 14:20:00,23.93,23.94,23.86,23.9,113900.0,15.9561,15.9628,15.9094,15.9361,113900.0
2008-02-25 14:25:00,23.9,24.02,23.88,24.0,479700.0,15.9361,16.0161,15.9228,16.0028,479700.0
2008-02-25 14:30:00,24.0,24.04,23.93,23.97,328700.0,16.0028,16.0295,15.9561,15.9828,328700.0
2008-02-25 14:35:00,23.96,24.0,23.88,23.94,242000.0,15.9761,16.0028,15.9228,15.9628,242000.0
2008-02-25 14:40:00,23.94,24.02,23.86,23.86,130200.0,15.9628,16.0161,15.9094,15.9094,130200.0
2008-02-25 14:45:00,23.85,23.94,23.85,23.93,168000.0,15.9028,15.9628,15.9028,15.9561,168000.0
2008-02-25 14:50:00,23.94,24.02,23.9,23.99,215500.0,15.9628,16.0161,15.9361,15.9961,215500.0
2008-02-25 14:55:00,23.99,24.04,23.96,24.03,302900.0,15.9961,16.0295,15.9761,16.0228,302900.0
2008-02-25 15:00:00,24.04,24.1,24.02,24.07,182900.0,16.0295,16.0695,16.0161,16.0495,182900.0
2008-02-25 15:05:00,24.08,24.15,24.07,24.14,383300.0,16.0561,16.1028,16.0495,16.0961,383300.0
2008-02-25 15:10:00,24.14,24.15,24.08,24.11,270200.0,16.0961,16.1028,16.0561,16.0761,270200.0
2008-02-25 15:15:00,24.12,24.2,24.11,24.15,234200.0,16.0828,16.1361,16.0761,16.1028,234200.0
2008-02-25 15:20:00,24.15,24.17,24.1,24.13,161100.0,16.1028,16.1161,16.0695,16.0895,161100.0
2008-02-25 15:25:00,24.14,24.28,24.14,24.28,393200.0,16.0961,16.1895,16.0961,16.1895,393200.0
2008-02-25 15:30:00,24.28,24.28,24.19,24.2,219500.0,16.1895,16.1895,16.1295,16.1361,219500.0
2008-02-25 15:35:00,24.21,24.27,24.19,24.26,214000.0,16.1428,16.1828,16.1295,16.1762,214000.0
2008-02-25 15:40:00,24.26,24.32,24.24,24.24,314100.0,16.1762,16.2162,16.1628,16.1628,314100.0
2008-02-25 15:45:00,24.25,24.25,24.15,24.17,398800.0,16.1695,16.1695,16.1028,16.1161,398800.0
2008-02-25 15:50:00,24.17,24.23,24.16,24.17,440900.0,16.1161,16.1561,16.1095,16.1161,440900.0
2008-02-25 15:55:00,24.17,24.18,24.15,24.16,499400.0,16.1161,16.1228,16.1028,16.1095,499400.0
2008-02-26 09:30:00,24.01,24.03,23.94,24.0,187100.0,16.0095,16.0228,15.9628,16.0028,187100.0
2008-02-26 09:35:00,24.0,24.07,23.97,24.02,110500.0,16.0028,16.0495,15.9828,16.0161,110500.0
2008-02-26 09:40:00,24.03,24.1,24.02,24.07,96400.0,16.0228,16.0695,16.0161,16.0495,96400.0
2008-02-26 09:45:00,24.08,24.15,24.07,24.09,88600.0,16.0561,16.1028,16.0495,16.0628,88600.0
2008-02-26 09:50:00,24.09,24.11,24.06,24.1,117800.0,16.0628,16.0761,16.0428,16.0695,117800.0
2008-02-26 09:55:00,24.09,24.12,24.07,24.07,69800.0,16.0628,16.0828,16.0495,16.0495,69800.0
2008-02-26 10:00:00,24.07,24.07,23.94,24.03,187200.0,16.0495,16.0495,15.9628,16.0228,187200.0
2008-02-26 10:05:00,24.02,24.04,23.96,24.02,152100.0,16.0161,16.0295,15.9761,16.0161,152100.0
2008-02-26 10:10:00,24.01,24.04,23.95,23.98,180700.0,16.0095,16.0295,15.9694,15.9895,180700.0
2008-02-26 10:15:00,23.97,23.99,23.88,23.88,187700.0,15.9828,15.9961,15.9228,15.9228,187700.0
2008-02-26 10:20:00,23.89,23.91,23.86,23.87,103600.0,15.9294,15.9428,15.9094,15.9161,103600.0
2008-02-26 10:25:00,23.87,23.87,23.83,23.85,124200.0,15.9161,15.9161,15.8894,15.9028,124200.0
2008-02-26 10:30:00,23.85,23.93,23.81,23.92,143100.0,15.9028,15.9561,15.8761,15.9494,143100.0
2008-02-26 10:35:00,23.92,23.93,23.82,23.82,98800.0,15.9494,15.9561,15.8828,15.8828,98800.0
2008-02-26 10:40:00,23.82,23.86,23.77,23.84,143100.0,15.8828,15.9094,15.8494,15.8961,143100.0
2008-02-26 10:45:00,23.84,23.9,23.83,23.9,123900.0,15.8961,15.9361,15.8894,15.9361,123900.0
2008-02-26 10:50:00,23.89,24.11,23.88,24.11,184600.0,15.9294,16.0761,15.9228,16.0761,184600.0
2008-02-26 10:55:00,24.11,24.11,23.98,23.98,131700.0,16.0761,16.0761,15.9895,15.9895,131700.0
2008-02-26 11:00:00,23.98,24.12,23.96,24.12,90400.0,15.9895,16.0828,15.9761,16.0828,90400.0
2008-02-26 11:05:00,24.12,24.17,24.04,24.06,114300.0,16.0828,16.1161,16.0295,16.0428,114300.0
2008-02-26 11:10:00,24.05,24.06,23.96,24.0,96000.0,16.0361,16.0428,15.9761,16.0028,96000.0
2008-02-26 11:15:00,24.0,24.05,23.95,23.98,110800.0,16.0028,16.0361,15.9694,15.9895,110800.0
2008-02-26 11:20:00,23.98,24.08,23.98,24.08,52700.0,15.9895,16.0561,15.9895,16.0561,52700.0
2008-02-26 11:25:00,24.07,24.1,24.05,24.09,47700.0,16.0495,16.0695,16.0361,16.0628,47700.0
2008-02-26 11:30:00,24.09,24.18,24.08,24.18,56800.0,16.0628,16.1228,16.0561,16.1228,56800.0
2008-02-26 11:35:00,24.18,24.18,24.16,24.16,74000.0,16.1228,16.1228,16.1095,16.1095,74000.0
2008-02-26 11:40:00,24.17,24.17,24.12,24.16,55900.0,16.1161,16.1161,16.0828,16.1095,55900.0
2008-02-26 11:45:00,24.16,24.2,24.16,24.19,124000.0,16.1095,16.1361,16.1095,16.1295,124000.0
2008-02-26 11:50:00,24.2,24.25,24.18,24.22,195600.0,16.1361,16.1695,16.1228,16.1495,195600.0
2008-02-26 11:55:00,24.22,24.27,24.22,24.27,56400.0,16.1495,16.1828,16.1495,16.1828,56400.0
2008-02-26 12:00:00,24.27,24.33,24.08,24.32,143500.0,16.1828,16.2228,16.0561,16.2162,143500.0
2008-02-26 12:05:00,24.32,24.39,24.32,24.32,223100.0,16.2162,16.2628,16.2162,16.2162,223100.0
2008-02-26 12:10:00,24.32,24.35,24.28,24.28,136400.0,16.2162,16.2362,16.1895,16.1895,136400.0
2008-02-26 12:15:00,24.28,24.29,24.23,24.28,153500.0,16.1895,16.1962,16.1561,16.1895,153500.0
2008-02-26 12:20:00,24.29,24.37,24.29,24.34,239600.0,16.1962,16.2495,16.1962,16.2295,239600.0
2008-02-26 12:25:00,24.33,24.34,24.29,24.32,104600.0,16.2228,16.2295,16.1962,16.2162,104600.0
2008-02-26 12:30:00,24.32,24.32,24.28,24.3,97000.0,16.2162,16.2162,16.1895,16.2028,97000.0
2008-02-26 12:35:00,24.3,24.33,24.27,24.32,219600.0,16.2028,16.2228,16.1828,16.2162,219600.0
2008-02-26 12:40:00,24.32,24.33,24.27,24.33,131400.0,16.2162,16.2228,16.1828,16.2228,131400.0
2008-02-26 12:45:00,24.33,24.33,24.3,24.31,104100.0,16.2228,16.2228,16.2028,16.2095,104100.0
2008-02-26 12:50:00,24.31,24.32,24.25,24.29,182800.0,16.2095,16.2162,16.1695,16.1962,182800.0
2008-02-26 12:55:00,24.29,24.31,24.27,24.3,161800.0,16.1962,16.2095,16.1828,16.2028,161800.0
2008-02-26 13:00:00,24.3,24.34,24.26,24.31,273400.0,16.2028,16.2295,16.1762,16.2095,273400.0
2008-02-26 13:05:00,24.32,24.33,24.28,24.29,357700.0,16.2162,16.2228,16.1895,16.1962,357700.0
2008-02-26 13:10:00,24.29,24.31,24.26,24.3,202500.0,16.1962,16.2095,16.1762,16.2028,202500.0
2008-02-26 13:15:00,24.29,24.33,24.29,24.31,206200.0,16.1962,16.2228,16.1962,16.2095,206200.0
2008-02-26 13:20:00,24.31,24.32,24.28,24.29,105700.0,16.2095,16.2162,16.1895,16.1962,105700.0
2008-02-26 13:25:00,24.3,24.32,24.26,24.3,201900.0,16.2028,16.2162,16.1762,16.2028,201900.0
2008-02-26 13:30:00,24.3,24.34,24.29,24.33,192400.0,16.2028,16.2295,16.1962,16.2228,192400.0
2008-02-26 13:35:00,24.33,24.34,24.29,24.3,246300.0,16.2228,16.2295,16.1962,16.2028,246300.0
2008-02-26 13:40:00,24.3,24.33,24.29,24.3,186400.0,16.2028,16.2228,16.1962,16.2028,186400.0
2008-02-26 13:45:00,24.3,24.3,24.27,24.29,105600.0,16.2028,16.2028,16.1828,16.1962,105600.0
2008-02-26 13:50:00,24.29,24.32,24.24,24.28,270700.0,16.1962,16.2162,16.1628,16.1895,270700.0
2008-02-26 13:55:00,24.28,24.28,24.15,24.17,311100.0,16.1895,16.1895,16.1028,16.1161,311100.0
2008-02-26 14:00:00,24.17,24.23,24.13,24.21,424800.0,16.1161,16.1561,16.0895,16.1428,424800.0
2008-02-26 14:05:00,24.21,24.21,24.06,24.13,340500.0,16.1428,16.1428,16.0428,16.0895,340500.0
2008-02-26 14:10:00,24.13,24.15,24.08,24.09,196800.0,16.0895,16.1028,16.0561,16.0628,196800.0
2008-02-26 14:15:00,24.1,24.2,24.08,24.18,115200.0,16.0695,16.1361,16.0561,16.1228,115200.0
2008-02-26 14:20:00,24.18,24.21,24.17,24.2,55000.0,16.1228,16.1428,16.1161,16.1361,55000.0
2008-02-26 14:25:00,24.19,24.27,24.18,24.25,170200.0,16.1295,16.1828,16.1228,16.1695,170200.0
2008-02-26 14:30:00,24.25,24.31,24.25,24.3,100700.0,16.1695,16.2095,16.1695,16.2028,100700.0
2008-02-26 14:35:00,24.29,24.32,24.29,24.32,78400.0,16.1962,16.2162,16.1962,16.2162,78400.0
2008-02-26 14:40:00,24.32,24.32,24.22,24.3,204600.0,16.2162,16.2162,16.1495,16.2028,204600.0
2008-02-26 14:45:00,24.3,24.35,24.26,24.31,210000.0,16.2028,16.2362,16.1762,16.2095,210000.0
2008-02-26 14:50:00,24.31,24.34,24.27,24.33,212100.0,16.2095,16.2295,16.1828,16.2228,212100.0
2008-02-26 14:55:00,24.33,24.35,24.32,24.35,174700.0,16.2228,16.2362,16.2162,16.2362,174700.0
2008-02-26 15:00:00,24.35,24.35,24.3,24.3,173700.0,16.2362,16.2362,16.2028,16.2028,173700.0
2008-02-26 15:05:00,24.3,24.3,24.25,24.26,151000.0,16.2028,16.2028,16.1695,16.1762,151000.0
2008-02-26 15:10:00,24.27,24.29,24.22,24.25,175100.0,16.1828,16.1962,16.1495,16.1695,175100.0
2008-02-26 15:15:00,24.26,24.26,24.18,24.23,242000.0,16.1762,16.1762,16.1228,16.1561,242000.0
2008-02-26 15:20:00,24.24,24.24,24.18,24.22,238500.0,16.1628,16.1628,16.1228,16.1495,238500.0
2008-02-26 15:25:00,24.23,24.35,24.19,24.31,241200.0,16.1561,16.2362,16.1295,16.2095,241200.0
2008-02-26 15:30:00,24.3,24.34,24.19,24.19,250200.0,16.2028,16.2295,16.1295,16.1295,250200.0
2008-02-26 15:35:00,24.19,24.29,24.19,24.23,219500.0,16.1295,16.1962,16.1295,16.1561,219500.0
2008-02-26 15:40:00,24.23,24.29,24.18,24.28,235400.0,16.1561,16.1962,16.1228,16.1895,235400.0
2008-02-26 15:45:00,24.28,24.28,24.2,24.23,145100.0,16.1895,16.1895,16.1361,16.1561,145100.0
2008-02-26 15:50:00,24.23,24.27,24.2,24.23,344500.0,16.1561,16.1828,16.1361,16.1561,344500.0
2008-02-26 15:55:00,24.23,24.25,24.22,24.22,471900.0,16.1561,16.1695,16.1495,16.1495,471900.0
2008-02-27 09:30:00,24.03,24.05,23.85,23.99,208900.0,16.0228,16.0361,15.9028,15.9961,208900.0
2008-02-27 09:35:00,23.98,24.0,23.9,23.95,114200.0,15.9895,16.0028,15.9361,15.9694,114200.0
2008-02-27 09:40:00,23.95,24.06,23.93,24.05,113800.0,15.9694,16.0428,15.9561,16.0361,113800.0
2008-02-27 09:45:00,24.04,24.08,24.03,24.06,75100.0,16.0295,16.0561,16.0228,16.0428,75100.0
2008-02-27 09:50:00,24.06,24.08,23.95,23.96,104700.0,16.0428,16.0561,15.9694,15.9761,104700.0
2008-02-27 09:55:00,23.96,24.05,23.95,24.03,83400.0,15.9761,16.0361,15.9694,16.0228,83400.0
2008-02-27 10:00:00,24.03,24.04,23.95,24.02,173600.0,16.0228,16.0295,15.9694,16.0161,173600.0
2008-02-27 10:05:00,24.02,24.07,23.94,24.04,165600.0,16.0161,16.0495,15.9628,16.0295,165600.0
2008-02-27 10:10:00,24.04,24.1,24.0,24.09,95800.0,16.0295,16.0695,16.0028,16.0628,95800.0
2008-02-27 10:15:00,24.09,24.19,24.08,24.17,130000.0,16.0628,16.1295,16.0561,16.1161,130000.0
2008-02-27 10:20:00,24.17,24.18,24.07,24.09,157900.0,16.1161,16.1228,16.0495,16.0628,157900.0
2008-02-27 10:25:00,24.09,24.12,23.97,23.97,115100.0,16.0628,16.0828,15.9828,15.9828,115100.0
2008-02-27 10:30:00,23.97,24.05,23.95,24.04,165500.0,15.9828,16.0361,15.9694,16.0295,165500.0
2008-02-27 10:35:00,24.04,24.11,24.01,24.07,141700.0,16.0295,16.0761,16.0095,16.0495,141700.0
2008-02-27 10:40:00,24.07,24.2,24.07,24.17,234600.0,16.0495,16.1361,16.0495,16.1161,234600.0
2008-02-27 10:45:00,24.17,24.3,24.17,24.29,297800.0,16.1161,16.2028,16.1161,16.1962,297800.0
2008-02-27 10:50:00,24.28,24.31,24.25,24.27,205300.0,16.1895,16.2095,16.1695,16.1828,205300.0
2008-02-27 10:55:00,24.27,24.29,24.2,24.21,129300.0,16.1828,16.1962,16.1361,16.1428,129300.0
2008-02-27 11:00:00,24.21,24.28,24.19,24.25,159000.0,16.1428,16.1895,16.1295,16.1695,159000.0
2008-02-27 11:05:00,24.25,24.3,24.24,24.27,138400.0,16.1695,16.2028,16.1628,16.1828,138400.0
2008-02-27 11:10:00,24.27,24.3,24.23,24.29,110600.0,16.1828,16.2028,16.1561,16.1962,110600.0
2008-02-27 11:15:00,24.29,24.38,24.26,24.36,146300.0,16.1962,16.2562,16.1762,16.2428,146300.0
2008-02-27 11:20:00,24.36,24.38,24.34,24.34,119600.0,16.2428,16.2562,16.2295,16.2295,119600.0
2008-02-27 11:25:00,24.33,24.35,24.26,24.28,100300.0,16.2228,16.2362,16.1762,16.1895,100300.0
2008-02-27 11:30:00,24.28,24.32,24.25,24.27,73100.0,16.1895,16.2162,16.1695,16.1828,73100.0
2008-02-27 11:35:00,24.28,24.34,24.28,24.32,135500.0,16.1895,16.2295,16.1895,16.2162,135500.0
2008-02-27 11:40:00,24.32,24.38,24.32,24.33,258100.0,16.2162,16.2562,16.2162,16.2228,258100.0
2008-02-27 11:45:00,24.32,24.36,24.26,24.35,282100.0,16.2162,16.2428,16.1762,16.2362,282100.0
2008-02-27 11:50:00,24.34,24.37,24.31,24.35,78300.0,16.2295,16.2495,16.2095,16.2362,78300.0
2008-02-27 11:55:00,24.34,24.38,24.33,24.38,68800.0,16.2295,16.2562,16.2228,16.2562,68800.0
2008-02-27 12:00:00,24.38,24.38,24.3,24.33,151100.0,16.2562,16.2562,16.2028,16.2228,151100.0
2008-02-27 12:05:00,24.33,24.33,24.29,24.3,59400.0,16.2228,16.2228,16.1962,16.2028,59400.0
2008-02-27 12:10:00,24.31,24.35,24.29,24.34,110600.0,16.2095,16.2362,16.1962,16.2295,110600.0
2008-02-27 12:15:00,24.33,24.33,24.24,24.25,127700.0,16.2228,16.2228,16.1628,16.1695,127700.0
2008-02-27 12:20:00,24.25,24.27,24.21,24.22,168700.0,16.1695,16.1828,16.1428,16.1495,168700.0
2008-02-27 12:25:00,24.22,24.25,24.2,24.25,181000.0,16.1495,16.1695,16.1361,16.1695,181000.0
2008-02-27 12:30:00,24.25,24.28,24.24,24.28,124600.0,16.1695,16.1895,16.1628,16.1895,124600.0
2008-02-27 12:35:00,24.28,24.31,24.27,24.3,67800.0,16.1895,16.2095,16.1828,16.2028,67800.0
2008-02-27 12:40:00,24.3,24.34,24.28,24.34,77200.0,16.2028,16.2295,16.1895,16.2295,77200.0
2008-02-27 12:45:00,24.33,24.35,24.31,24.34,69700.0,16.2228,16.2362,16.2095,16.2295,69700.0
2008-02-27 12:50:00,24.34,24.38,24.34,24.38,48300.0,16.2295,16.2562,16.2295,16.2562,48300.0
2008-02-27 12:55:00,24.38,24.39,24.37,24.37,71600.0,16.2562,16.2628,16.2495,16.2495,71600.0
2008-02-27 13:00:00,24.37,24.4,24.35,24.35,76300.0,16.2495,16.2695,16.2362,16.2362,76300.0
2008-02-27 13:05:00,24.36,24.37,24.35,24.37,27300.0,16.2428,16.2495,16.2362,16.2495,27300.0
2008-02-27 13:10:00,24.38,24.4,24.37,24.4,99100.0,16.2562,16.2695,16.2495,16.2695,99100.0
2008-02-27 13:15:00,24.39,24.4,24.34,24.36,69400.0,16.2628,16.2695,16.2295,16.2428,69400.0
2008-02-27 13:20:00,24.37,24.38,24.33,24.35,37900.0,16.2495,16.2562,16.2228,16.2362,37900.0
2008-02-27 13:25:00,24.35,24.4,24.35,24.38,103000.0,16.2362,16.2695,16.2362,16.2562,103000.0
2008-02-27 13:30:00,24.38,24.4,24.33,24.33,74300.0,16.2562,16.2695,16.2228,16.2228,74300.0
2008-02-27 13:35:00,24.32,24.33,24.23,24.24,83800.0,16.2162,16.2228,16.1561,16.1628,83800.0
2008-02-27 13:40:00,24.24,24.25,24.2,24.23,122600.0,16.1628,16.1695,16.1361,16.1561,122600.0
2008-02-27 13:45:00,24.23,24.27,24.22,24.26,90700.0,16.1561,16.1828,16.1495,16.1762,90700.0
2008-02-27 13:50:00,24.27,24.29,24.24,24.25,82200.0,16.1828,16.1962,16.1628,16.1695,82200.0
2008-02-27 13:55:00,24.25,24.29,24.24,24.25,66800.0,16.1695,16.1962,16.1628,16.1695,66800.0
2008-02-27 14:00:00,24.24,24.26,24.14,24.15,125800.0,16.1628,16.1762,16.0961,16.1028,125800.0
2008-02-27 14:05:00,24.15,24.17,24.11,24.16,79200.0,16.1028,16.1161,16.0761,16.1095,79200.0
2008-02-27 14:10:00,24.15,24.18,24.12,24.14,119900.0,16.1028,16.1228,16.0828,16.0961,119900.0
2008-02-27 14:15:00,24.14,24.16,24.12,24.15,73000.0,16.0961,16.1095,16.0828,16.1028,73000.0
2008-02-27 14:20:00,24.14,24.15,24.06,24.08,107500.0,16.0961,16.1028,16.0428,16.0561,107500.0
2008-02-27 14:25:00,24.08,24.12,24.06,24.09,107700.0,16.0561,16.0828,16.0428,16.0628,107700.0
2008-02-27 14:30:00,24.1,24.12,24.07,24.1,138600.0,16.0695,16.0828,16.0495,16.0695,138600.0
2008-02-27 14:35:00,24.1,24.11,24.05,24.06,100900.0,16.0695,16.0761,16.0361,16.0428,100900.0
2008-02-27 14:40:00,24.06,24.1,24.04,24.05,212700.0,16.0428,16.0695,16.0295,16.0361,212700.0
2008-02-27 14:45:00,24.06,24.14,24.05,24.12,149400.0,16.0428,16.0961,16.0361,16.0828,149400.0
2008-02-27 14:50:00,24.13,24.14,24.09,24.11,104000.0,16.0895,16.0961,16.0628,16.0761,104000.0
2008-02-27 14:55:00,24.11,24.2,24.07,24.19,98000.0,16.0761,16.1361,16.0495,16.1295,98000.0
2008-02-27 15:00:00,24.18,24.2,24.13,24.16,118500.0,16.1228,16.1361,16.0895,16.1095,118500.0
2008-02-27 15:05:00,24.16,24.17,24.06,24.11,147500.0,16.1095,16.1161,16.0428,16.0761,147500.0
2008-02-27 15:10:00,24.11,24.13,24.07,24.09,106300.0,16.0761,16.0895,16.0495,16.0628,106300.0
2008-02-27 15:15:00,24.09,24.14,24.08,24.14,79600.0,16.0628,16.0961,16.0561,16.0961,79600.0
2008-02-27 15:20:00,24.14,24.18,24.11,24.12,143500.0,16.0961,16.1228,16.0761,16.0828,143500.0
2008-02-27 15:25:00,24.13,24.2,24.11,24.16,154200.0,16.0895,16.1361,16.0761,16.1095,154200.0
2008-02-27 15:30:00,24.17,24.2,24.16,24.18,96500.0,16.1161,16.1361,16.1095,16.1228,96500.0
2008-02-27 15:35:00,24.18,24.22,24.17,24.19,84600.0,16.1228,16.1495,16.1161,16.1295,84600.0
2008-02-27 15:40:00,24.19,24.19,24.13,24.15,158100.0,16.1295,16.1295,16.0895,16.1028,158100.0
2008-02-27 15:45:00,24.15,24.2,24.1,24.18,166800.0,16.1028,16.1361,16.0695,16.1228,166800.0
2008-02-27 15:50:00,24.18,24.18,24.09,24.1,211700.0,16.1228,16.1228,16.0628,16.0695,211700.0
2008-02-27 15:55:00,24.1,24.14,24.07,24.09,481600.0,16.0695,16.0961,16.0495,16.0628,481600.0
2008-02-28 09:30:00,23.96,24.25,23.96,24.05,396600.0,16.0096,16.2034,16.0096,16.0698,396600.0
2008-02-28 09:35:00,24.02,24.1,23.98,24.0,181300.0,16.0497,16.1032,16.023,16.0364,181300.0
2008-02-28 09:40:00,24.0,24.12,23.95,23.96,161500.0,16.0364,16.1165,16.0029,16.0096,161500.0
2008-02-28 09:45:00,23.97,24.06,23.94,24.02,99200.0,16.0163,16.0764,15.9963,16.0497,99200.0
2008-02-28 09:50:00,24.03,24.08,23.99,24.05,198900.0,16.0564,16.0898,16.0297,16.0698,198900.0
2008-02-28 09:55:00,24.05,24.06,23.98,24.01,198400.0,16.0698,16.0764,16.023,16.043,198400.0
2008-02-28 10:00:00,24.01,24.06,23.99,23.99,166300.0,16.043,16.0764,16.0297,16.0297,166300.0
2008-02-28 10:05:00,24.0,24.05,23.96,23.96,113600.0,16.0364,16.0698,16.0096,16.0096,113600.0
2008-02-28 10:10:00,23.96,24.05,23.96,24.03,111400.0,16.0096,16.0698,16.0096,16.0564,111400.0
2008-02-28 10:15:00,24.04,24.07,24.01,24.02,163200.0,16.0631,16.0831,16.043,16.0497,163200.0
2008-02-28 10:20:00,24.01,24.06,24.01,24.04,101500.0,16.043,16.0764,16.043,16.0631,101500.0
2008-02-28 10:25:00,24.05,24.12,24.04,24.12,127600.0,16.0698,16.1165,16.0631,16.1165,127600.0
2008-02-28 10:30:00,24.11,24.13,24.05,24.06,103400.0,16.1099,16.1232,16.0698,16.0764,103400.0
2008-02-28 10:35:00,24.05,24.15,24.05,24.15,119900.0,16.0698,16.1366,16.0698,16.1366,119900.0
2008-02-28 10:40:00,24.15,24.18,24.07,24.08,163900.0,16.1366,16.1566,16.0831,16.0898,163900.0
2008-02-28 10:45:00,24.08,24.09,24.02,24.03,72400.0,16.0898,16.0965,16.0497,16.0564,72400.0
2008-02-28 10:50:00,24.02,24.08,24.0,24.0,118200.0,16.0497,16.0898,16.0364,16.0364,118200.0
2008-02-28 10:55:00,24.0,24.06,24.0,24.03,110800.0,16.0364,16.0764,16.0364,16.0564,110800.0
2008-02-28 11:00:00,24.02,24.07,23.9,23.92,163700.0,16.0497,16.0831,15.9695,15.9829,163700.0
2008-02-28 11:05:00,23.91,23.97,23.87,23.91,119700.0,15.9762,16.0163,15.9495,15.9762,119700.0
2008-02-28 11:10:00,23.91,23.92,23.85,23.88,106300.0,15.9762,15.9829,15.9361,15.9562,106300.0
2008-02-28 11:15:00,23.87,23.93,23.79,23.83,202600.0,15.9495,15.9896,15.896,15.9228,202600.0
2008-02-28 11:20:00,23.83,23.87,23.78,23.8,180400.0,15.9228,15.9495,15.8894,15.9027,180400.0
2008-02-28 11:25:00,23.8,23.86,23.78,23.81,174000.0,15.9027,15.9428,15.8894,15.9094,174000.0
2008-02-28 11:30:00,23.81,23.82,23.63,23.75,326900.0,15.9094,15.9161,15.7891,15.8693,326900.0
2008-02-28 11:35:00,23.76,23.78,23.71,23.72,119000.0,15.876,15.8894,15.8426,15.8493,119000.0
2008-02-28 11:40:00,23.72,23.74,23.69,23.73,97000.0,15.8493,15.8626,15.8292,15.8559,97000.0
2008-02-28 11:45:00,23.72,23.75,23.68,23.68,69400.0,15.8493,15.8693,15.8225,15.8225,69400.0
2008-02-28 11:50:00,23.68,23.72,23.67,23.72,89000.0,15.8225,15.8493,15.8159,15.8493,89000.0
2008-02-28 11:55:00,23.71,23.76,23.69,23.76,123500.0,15.8426,15.876,15.8292,15.876,123500.0
2008-02-28 12:00:00,23.75,23.77,23.73,23.73,403900.0,15.8693,15.8827,15.8559,15.8559,403900.0
2008-02-28 12:05:00,23.73,23.73,23.61,23.64,170000.0,15.8559,15.8559,15.7758,15.7958,170000.0
2008-02-28 12:10:00,23.64,23.65,23.6,23.65,110600.0,15.7958,15.8025,15.7691,15.8025,110600.0
2008-02-28 12:15:00,23.65,23.72,23.65,23.71,82500.0,15.8025,15.8493,15.8025,15.8426,82500.0
2008-02-28 12:20:00,23.71,23.76,23.71,23.75,46600.0,15.8426,15.876,15.8426,15.8693,46600.0
2008-02-28 12:25:00,23.76,23.77,23.74,23.75,65800.0,15.876,15.8827,15.8626,15.8693,65800.0
2008-02-28 12:30:00,23.75,23.79,23.73,23.78,110300.0,15.8693,15.896,15.8559,15.8894,110300.0
2008-02-28 12:35:00,23.78,23.81,23.75,23.76,221400.0,15.8894,15.9094,15.8693,15.876,221400.0
2008-02-28 12:40:00,23.76,23.78,23.75,23.76,83900.0,15.876,15.8894,15.8693,15.876,83900.0
2008-02-28 12:45:00,23.75,23.85,23.75,23.84,109500.0,15.8693,15.9361,15.8693,15.9294,109500.0
2008-02-28 12:50:00,23.83,23.84,23.75,23.76,79800.0,15.9228,15.9294,15.8693,15.876,79800.0
2008-02-28 12:55:00,23.76,23.78,23.75,23.75,32900.0,15.876,15.8894,15.8693,15.8693,32900.0
2008-02-28 13:00:00,23.75,23.75,23.71,23.74,52400.0,15.8693,15.8693,15.8426,15.8626,52400.0
2008-02-28 13:05:00,23.75,23.86,23.74,23.86,56600.0,15.8693,15.9428,15.8626,15.9428,56600.0
2008-02-28 13:10:00,23.86,23.88,23.81,23.82,77700.0,15.9428,15.9562,15.9094,15.9161,77700.0
2008-02-28 13:15:00,23.82,23.83,23.78,23.78,38200.0,15.9161,15.9228,15.8894,15.8894,38200.0
2008-02-28 13:20:00,23.79,23.81,23.78,23.79,37400.0,15.896,15.9094,15.8894,15.896,37400.0
2008-02-28 13:25:00,23.79,23.83,23.75,23.75,75000.0,15.896,15.9228,15.8693,15.8693,75000.0
2008-02-28 13:30:00,23.76,23.82,23.76,23.82,38500.0,15.876,15.9161,15.876,15.9161,38500.0
2008-02-28 13:35:00,23.81,23.82,23.78,23.79,68300.0,15.9094,15.9161,15.8894,15.896,68300.0
2008-02-28 13:40:00,23.79,23.82,23.76,23.82,63100.0,15.896,15.9161,15.876,15.9161,63100.0
2008-02-28 13:45:00,23.82,23.87,23.79,23.86,62100.0,15.9161,15.9495,15.896,15.9428,62100.0
2008-02-28 13:50:00,23.85,23.86,23.81,23.85,45500.0,15.9361,15.9428,15.9094,15.9361,45500.0
2008-02-28 13:55:00,23.84,23.91,23.84,23.89,79100.0,15.9294,15.9762,15.9294,15.9629,79100.0
2008-02-28 14:00:00,23.89,23.9,23.82,23.84,56100.0,15.9629,15.9695,15.9161,15.9294,56100.0
2008-02-28 14:05:00,23.84,23.89,23.83,23.88,39100.0,15.9294,15.9629,15.9228,15.9562,39100.0
2008-02-28 14:10:00,23.88,23.93,23.88,23.9,98800.0,15.9562,15.9896,15.9562,15.9695,98800.0
2008-02-28 14:15:00,23.9,24.0,23.9,24.0,97800.0,15.9695,16.0364,15.9695,16.0364,97800.0
2008-02-28 14:20:00,23.99,24.05,23.93,23.99,495200.0,16.0297,16.0698,15.9896,16.0297,495200.0
2008-02-28 14:25:00,23.98,24.0,23.98,23.99,101300.0,16.023,16.0364,16.023,16.0297,101300.0
2008-02-28 14:30:00,23.99,24.03,23.96,24.0,493600.0,16.0297,16.0564,16.0096,16.0364,493600.0
2008-02-28 14:35:00,24.0,24.03,23.98,23.98,265900.0,16.0364,16.0564,16.023,16.023,265900.0
2008-02-28 14:40:00,23.98,24.01,23.97,23.99,110200.0,16.023,16.043,16.0163,16.0297,110200.0
2008-02-28 14:45:00,23.99,24.05,23.97,24.02,289500.0,16.0297,16.0698,16.0163,16.0497,289500.0
2008-02-28 14:50:00,24.01,24.03,24.0,24.0,271000.0,16.043,16.0564,16.0364,16.0364,271000.0
2008-02-28 14:55:00,24.0,24.02,23.99,24.01,104900.0,16.0364,16.0497,16.0297,16.043,104900.0
2008-02-28 15:00:00,24.01,24.03,23.93,23.94,115500.0,16.043,16.0564,15.9896,15.9963,115500.0
2008-02-28 15:05:00,23.95,23.97,23.9,23.95,78600.0,16.0029,16.0163,15.9695,16.0029,78600.0
2008-02-28 15:10:00,23.95,23.98,23.93,23.93,68600.0,16.0029,16.023,15.9896,15.9896,68600.0
2008-02-28 15:15:00,23.93,23.96,23.87,23.94,119000.0,15.9896,16.0096,15.9495,15.9963,119000.0
2008-02-28 15:20:00,23.93,23.94,23.88,23.88,82400.0,15.9896,15.9963,15.9562,15.9562,82400.0
2008-02-28 15:25:00,23.89,23.91,23.84,23.87,105600.0,15.9629,15.9762,15.9294,15.9495,105600.0
2008-02-28 15:30:00,23.87,23.91,23.84,23.86,66400.0,15.9495,15.9762,15.9294,15.9428,66400.0
2008-02-28 15:35:00,23.87,23.89,23.84,23.88,76900.0,15.9495,15.9629,15.9294,15.9562,76900.0
2008-02-28 15:40:00,23.88,23.93,23.85,23.86,169500.0,15.9562,15.9896,15.9361,15.9428,169500.0
2008-02-28 15:45:00,23.85,23.9,23.84,23.84,109100.0,15.9361,15.9695,15.9294,15.9294,109100.0
2008-02-28 15:50:00,23.84,23.87,23.8,23.84,160000.0,15.9294,15.9495,15.9027,15.9294,160000.0
2008-02-28 15:55:00,23.84,23.87,23.82,23.84,241100.0,15.9294,15.9495,15.9161,15.9294,241100.0
2008-02-29 09:30:00,23.55,23.62,23.45,23.59,298100.0,15.7357,15.7824,15.6689,15.7624,298100.0
2008-02-29 09:35:00,23.59,23.63,23.54,23.59,162600.0,15.7624,15.7891,15.729,15.7624,162600.0
2008-02-29 09:40:00,23.59,23.59,23.37,23.42,150300.0,15.7624,15.7624,15.6154,15.6488,150300.0
2008-02-29 09:45:00,23.41,23.47,23.37,23.42,122200.0,15.6421,15.6822,15.6154,15.6488,122200.0
2008-02-29 09:50:00,23.42,23.51,23.42,23.49,187100.0,15.6488,15.7089,15.6488,15.6956,187100.0
2008-02-29 09:55:00,23.49,23.59,23.48,23.56,192200.0,15.6956,15.7624,15.6889,15.7424,192200.0
2008-02-29 10:00:00,23.56,23.56,23.49,23.49,91600.0,15.7424,15.7424,15.6956,15.6956,91600.0
2008-02-29 10:05:00,23.49,23.49,23.38,23.44,127200.0,15.6956,15.6956,15.6221,15.6622,127200.0
2008-02-29 10:10:00,23.43,23.43,23.31,23.34,138300.0,15.6555,15.6555,15.5753,15.5954,138300.0
2008-02-29 10:15:00,23.33,23.44,23.3,23.43,83000.0,15.5887,15.6622,15.5686,15.6555,83000.0
2008-02-29 10:20:00,23.43,23.43,23.35,23.36,157700.0,15.6555,15.6555,15.602,15.6087,157700.0
2008-02-29 10:25:00,23.35,23.37,23.3,23.33,181100.0,15.602,15.6154,15.5686,15.5887,181100.0
2008-02-29 10:30:00,23.32,23.36,23.28,23.33,175100.0,15.582,15.6087,15.5553,15.5887,175100.0
2008-02-29 10:35:00,23.33,23.34,23.28,23.3,140500.0,15.5887,15.5954,15.5553,15.5686,140500.0
2008-02-29 10:40:00,23.3,23.34,23.28,23.34,81600.0,15.5686,15.5954,15.5553,15.5954,81600.0
2008-02-29 10:45:00,23.33,23.35,23.29,23.31,111400.0,15.5887,15.602,15.5619,15.5753,111400.0
2008-02-29 10:50:00,23.31,23.33,23.27,23.33,120100.0,15.5753,15.5887,15.5486,15.5887,120100.0
2008-02-29 10:55:00,23.34,23.36,23.33,23.35,65600.0,15.5954,15.6087,15.5887,15.602,65600.0
2008-02-29 11:00:00,23.35,23.36,23.3,23.34,139900.0,15.602,15.6087,15.5686,15.5954,139900.0
2008-02-29 11:05:00,23.34,23.37,23.33,23.36,74300.0,15.5954,15.6154,15.5887,15.6087,74300.0
2008-02-29 11:10:00,23.36,23.37,23.27,23.27,185000.0,15.6087,15.6154,15.5486,15.5486,185000.0
2008-02-29 11:15:00,23.28,23.39,23.27,23.36,124200.0,15.5553,15.6288,15.5486,15.6087,124200.0
2008-02-29 11:20:00,23.36,23.39,23.34,23.39,103400.0,15.6087,15.6288,15.5954,15.6288,103400.0
2008-02-29 11:25:00,23.39,23.44,23.39,23.39,84800.0,15.6288,15.6622,15.6288,15.6288,84800.0
2008-02-29 11:30:00,23.38,23.49,23.37,23.45,96500.0,15.6221,15.6956,15.6154,15.6689,96500.0
2008-02-29 11:35:00,23.45,23.47,23.44,23.45,46000.0,15.6689,15.6822,15.6622,15.6689,46000.0
2008-02-29 11:40:00,23.46,23.48,23.45,23.46,61100.0,15.6755,15.6889,15.6689,15.6755,61100.0
2008-02-29 11:45:00,23.47,23.47,23.43,23.44,44300.0,15.6822,15.6822,15.6555,15.6622,44300.0
2008-02-29 11:50:00,23.43,23.45,23.43,23.44,59000.0,15.6555,15.6689,15.6555,15.6622,59000.0
2008-02-29 11:55:00,23.44,23.45,23.37,23.4,92300.0,15.6622,15.6689,15.6154,15.6354,92300.0
2008-02-29 12:00:00,23.4,23.44,23.38,23.38,77000.0,15.6354,15.6622,15.6221,15.6221,77000.0
2008-02-29 12:05:00,23.38,23.47,23.37,23.47,122200.0,15.6221,15.6822,15.6154,15.6822,122200.0
2008-02-29 12:10:00,23.47,23.49,23.45,23.48,172100.0,15.6822,15.6956,15.6689,15.6889,172100.0
2008-02-29 12:15:00,23.48,23.49,23.43,23.43,79700.0,15.6889,15.6956,15.6555,15.6555,79700.0
2008-02-29 12:20:00,23.43,23.46,23.42,23.45,35000.0,15.6555,15.6755,15.6488,15.6689,35000.0
2008-02-29 12:25:00,23.46,23.57,23.45,23.53,158900.0,15.6755,15.749,15.6689,15.7223,158900.0
2008-02-29 12:30:00,23.53,23.53,23.47,23.49,56100.0,15.7223,15.7223,15.6822,15.6956,56100.0
2008-02-29 12:35:00,23.5,23.51,23.45,23.47,46400.0,15.7023,15.7089,15.6689,15.6822,46400.0
2008-02-29 12:40:00,23.48,23.48,23.44,23.47,89700.0,15.6889,15.6889,15.6622,15.6822,89700.0
2008-02-29 12:45:00,23.47,23.52,23.47,23.48,50700.0,15.6822,15.7156,15.6822,15.6889,50700.0
2008-02-29 12:50:00,23.47,23.53,23.47,23.51,92300.0,15.6822,15.7223,15.6822,15.7089,92300.0
2008-02-29 12:55:00,23.52,23.59,23.47,23.53,131200.0,15.7156,15.7624,15.6822,15.7223,131200.0
2008-02-29 13:00:00,23.52,23.59,23.48,23.59,144700.0,15.7156,15.7624,15.6889,15.7624,144700.0
2008-02-29 13:05:00,23.58,23.59,23.5,23.56,76400.0,15.7557,15.7624,15.7023,15.7424,76400.0
2008-02-29 13:10:00,23.55,23.57,23.52,23.57,50000.0,15.7357,15.749,15.7156,15.749,50000.0
2008-02-29 13:15:00,23.56,23.56,23.5,23.54,85400.0,15.7424,15.7424,15.7023,15.729,85400.0
2008-02-29 13:20:00,23.53,23.55,23.51,23.55,64500.0,15.7223,15.7357,15.7089,15.7357,64500.0
2008-02-29 13:25:00,23.55,23.55,23.48,23.48,97400.0,15.7357,15.7357,15.6889,15.6889,97400.0
2008-02-29 13:30:00,23.48,23.48,23.39,23.44,130600.0,15.6889,15.6889,15.6288,15.6622,130600.0
2008-02-29 13:35:00,23.43,23.46,23.37,23.45,143900.0,15.6555,15.6755,15.6154,15.6689,143900.0
2008-02-29 13:40:00,23.44,23.46,23.42,23.43,81500.0,15.6622,15.6755,15.6488,15.6555,81500.0
2008-02-29 13:45:00,23.44,23.46,23.38,23.46,77000.0,15.6622,15.6755,15.6221,15.6755,77000.0
2008-02-29 13:50:00,23.46,23.46,23.35,23.35,92600.0,15.6755,15.6755,15.602,15.602,92600.0
2008-02-29 13:55:00,23.36,23.4,23.33,23.33,127300.0,15.6087,15.6354,15.5887,15.5887,127300.0
2008-02-29 14:00:00,23.32,23.36,23.31,23.36,84500.0,15.582,15.6087,15.5753,15.6087,84500.0
2008-02-29 14:05:00,23.36,23.4,23.33,23.35,93700.0,15.6087,15.6354,15.5887,15.602,93700.0
2008-02-29 14:10:00,23.35,23.43,23.31,23.33,117600.0,15.602,15.6555,15.5753,15.5887,117600.0
2008-02-29 14:15:00,23.32,23.34,23.28,23.31,84500.0,15.582,15.5954,15.5553,15.5753,84500.0
2008-02-29 14:20:00,23.31,23.36,23.29,23.32,83300.0,15.5753,15.6087,15.5619,15.582,83300.0
2008-02-29 14:25:00,23.33,23.34,23.28,23.32,63400.0,15.5887,15.5954,15.5553,15.582,63400.0
2008-02-29 14:30:00,23.32,23.32,23.26,23.28,93700.0,15.582,15.582,15.5419,15.5553,93700.0
2008-02-29 14:35:00,23.29,23.31,23.26,23.28,109900.0,15.5619,15.5753,15.5419,15.5553,109900.0
2008-02-29 14:40:00,23.28,23.35,23.28,23.34,120700.0,15.5553,15.602,15.5553,15.5954,120700.0
2008-02-29 14:45:00,23.35,23.36,23.32,23.32,83500.0,15.602,15.6087,15.582,15.582,83500.0
2008-02-29 14:50:00,23.33,23.36,23.32,23.36,84900.0,15.5887,15.6087,15.582,15.6087,84900.0
2008-02-29 14:55:00,23.36,23.39,23.34,23.38,165100.0,15.6087,15.6288,15.5954,15.6221,165100.0
2008-02-29 15:00:00,23.38,23.41,23.36,23.39,206500.0,15.6221,15.6421,15.6087,15.6288,206500.0
2008-02-29 15:05:00,23.39,23.39,23.32,23.33,112600.0,15.6288,15.6288,15.582,15.5887,112600.0
2008-02-29 15:10:00,23.33,23.34,23.28,23.31,111100.0,15.5887,15.5954,15.5553,15.5753,111100.0
2008-02-29 15:15:00,23.32,23.35,23.3,23.32,109500.0,15.582,15.602,15.5686,15.582,109500.0
2008-02-29 15:20:00,23.31,23.4,23.31,23.37,97700.0,15.5753,15.6354,15.5753,15.6154,97700.0
2008-02-29 15:25:00,23.37,23.39,23.34,23.37,129300.0,15.6154,15.6288,15.5954,15.6154,129300.0
2008-02-29 15:30:00,23.36,23.38,23.29,23.3,151900.0,15.6087,15.6221,15.5619,15.5686,151900.0
2008-02-29 15:35:00,23.3,23.31,23.25,23.25,153600.0,15.5686,15.5753,15.5352,15.5352,153600.0
2008-02-29 15:40:00,23.25,23.26,23.2,23.25,267000.0,15.5352,15.5419,15.5018,15.5352,267000.0
2008-02-29 15:45:00,23.25,23.27,23.19,23.19,259500.0,15.5352,15.5486,15.4951,15.4951,259500.0
2008-02-29 15:50:00,23.19,23.2,23.14,23.19,371800.0,15.4951,15.5018,15.4617,15.4951,371800.0
2008-02-29 15:55:00,23.19,23.26,23.18,23.24,513900.0,15.4951,15.5419,15.4884,15.5285,513900.0
2008-03-03 09:30:00,23.15,23.35,23.1,23.1,149800.0,15.4684,15.602,15.435,15.435,149800.0
2008-03-03 09:35:00,23.1,23.22,23.09,23.17,193100.0,15.435,15.5152,15.4283,15.4818,193100.0
2008-03-03 09:40:00,23.16,23.23,23.09,23.16,315800.0,15.4751,15.5219,15.4283,15.4751,315800.0
2008-03-03 09:45:00,23.15,23.45,23.13,23.32,321100.0,15.4684,15.6689,15.455,15.582,321100.0
2008-03-03 09:50:00,23.29,23.39,23.24,23.33,136600.0,15.5619,15.6288,15.5285,15.5887,136600.0
2008-03-03 09:55:00,23.34,23.34,23.21,23.27,134900.0,15.5954,15.5954,15.5085,15.5486,134900.0
2008-03-03 10:00:00,23.26,23.43,23.25,23.38,170300.0,15.5419,15.6555,15.5352,15.6221,170300.0
2008-03-03 10:05:00,23.38,23.46,23.33,23.39,185800.0,15.6221,15.6755,15.5887,15.6288,185800.0
2008-03-03 10:10:00,23.38,23.43,23.34,23.39,126700.0,15.6221,15.6555,15.5954,15.6288,126700.0
2008-03-03 10:15:00,23.4,23.41,23.34,23.39,77200.0,15.6354,15.6421,15.5954,15.6288,77200.0
2008-03-03 10:20:00,23.39,23.39,23.34,23.35,77600.0,15.6288,15.6288,15.5954,15.602,77600.0
2008-03-03 10:25:00,23.35,23.39,23.33,23.34,85900.0,15.602,15.6288,15.5887,15.5954,85900.0
2008-03-03 10:30:00,23.33,23.33,23.25,23.26,88100.0,15.5887,15.5887,15.5352,15.5419,88100.0
2008-03-03 10:35:00,23.26,23.27,23.2,23.22,59100.0,15.5419,15.5486,15.5018,15.5152,59100.0
2008-03-03 10:40:00,23.22,23.3,23.21,23.25,77700.0,15.5152,15.5686,15.5085,15.5352,77700.0
2008-03-03 10:45:00,23.25,23.25,23.16,23.23,71300.0,15.5352,15.5352,15.4751,15.5219,71300.0
2008-03-03 10:50:00,23.24,23.3,23.21,23.24,90500.0,15.5285,15.5686,15.5085,15.5285,90500.0
2008-03-03 10:55:00,23.23,23.25,23.14,23.19,119700.0,15.5219,15.5352,15.4617,15.4951,119700.0
2008-03-03 11:00:00,23.18,23.19,23.11,23.11,71300.0,15.4884,15.4951,15.4417,15.4417,71300.0
2008-03-03 11:05:00,23.11,23.19,23.1,23.14,77200.0,15.4417,15.4951,15.435,15.4617,77200.0
2008-03-03 11:10:00,23.13,23.19,23.1,23.12,88000.0,15.455,15.4951,15.435,15.4484,88000.0
2008-03-03 11:15:00,23.13,23.14,23.05,23.06,107500.0,15.455,15.4617,15.4016,15.4083,107500.0
2008-03-03 11:20:00,23.05,23.16,23.05,23.16,139300.0,15.4016,15.4751,15.4016,15.4751,139300.0
2008-03-03 11:25:00,23.15,23.19,23.15,23.16,75300.0,15.4684,15.4951,15.4684,15.4751,75300.0
2008-03-03 11:30:00,23.16,23.24,23.16,23.19,95700.0,15.4751,15.5285,15.4751,15.4951,95700.0
2008-03-03 11:35:00,23.2,23.2,23.15,23.16,40400.0,15.5018,15.5018,15.4684,15.4751,40400.0
2008-03-03 11:40:00,23.16,23.16,23.11,23.12,45600.0,15.4751,15.4751,15.4417,15.4484,45600.0
2008-03-03 11:45:00,23.11,23.19,23.11,23.18,59600.0,15.4417,15.4951,15.4417,15.4884,59600.0
2008-03-03 11:50:00,23.18,23.21,23.13,23.2,99500.0,15.4884,15.5085,15.455,15.5018,99500.0
2008-03-03 11:55:00,23.2,23.26,23.19,23.21,120500.0,15.5018,15.5419,15.4951,15.5085,120500.0
2008-03-03 12:00:00,23.22,23.23,23.19,23.21,64100.0,15.5152,15.5219,15.4951,15.5085,64100.0
2008-03-03 12:05:00,23.2,23.23,23.19,23.23,70000.0,15.5018,15.5219,15.4951,15.5219,70000.0
2008-03-03 12:10:00,23.23,23.24,23.19,23.24,105600.0,15.5219,15.5285,15.4951,15.5285,105600.0
2008-03-03 12:15:00,23.24,23.28,23.19,23.28,101700.0,15.5285,15.5553,15.4951,15.5553,101700.0
2008-03-03 12:20:00,23.28,23.28,23.21,23.28,78600.0,15.5553,15.5553,15.5085,15.5553,78600.0
2008-03-03 12:25:00,23.28,23.33,23.27,23.29,84400.0,15.5553,15.5887,15.5486,15.5619,84400.0
2008-03-03 12:30:00,23.3,23.33,23.26,23.26,107000.0,15.5686,15.5887,15.5419,15.5419,107000.0
2008-03-03 12:35:00,23.26,23.28,23.23,23.26,96300.0,15.5419,15.5553,15.5219,15.5419,96300.0
2008-03-03 12:40:00,23.25,23.28,23.21,23.22,94300.0,15.5352,15.5553,15.5085,15.5152,94300.0
2008-03-03 12:45:00,23.22,23.22,23.16,23.17,97000.0,15.5152,15.5152,15.4751,15.4818,97000.0
2008-03-03 12:50:00,23.16,23.18,23.13,23.16,210700.0,15.4751,15.4884,15.455,15.4751,210700.0
2008-03-03 12:55:00,23.16,23.16,23.1,23.15,96300.0,15.4751,15.4751,15.435,15.4684,96300.0
2008-03-03 13:00:00,23.14,23.17,23.14,23.17,52300.0,15.4617,15.4818,15.4617,15.4818,52300.0
2008-03-03 13:05:00,23.17,23.18,23.14,23.14,81000.0,15.4818,15.4884,15.4617,15.4617,81000.0
2008-03-03 13:10:00,23.14,23.21,23.13,23.2,50000.0,15.4617,15.5085,15.455,15.5018,50000.0
2008-03-03 13:15:00,23.2,23.2,23.14,23.14,126400.0,15.5018,15.5018,15.4617,15.4617,126400.0
2008-03-03 13:20:00,23.15,23.15,23.12,23.13,66300.0,15.4684,15.4684,15.4484,15.455,66300.0
2008-03-03 13:25:00,23.14,23.17,23.13,23.16,38600.0,15.4617,15.4818,15.455,15.4751,38600.0
2008-03-03 13:30:00,23.15,23.17,23.11,23.11,73500.0,15.4684,15.4818,15.4417,15.4417,73500.0
2008-03-03 13:35:00,23.11,23.14,23.1,23.13,92100.0,15.4417,15.4617,15.435,15.455,92100.0
2008-03-03 13:40:00,23.13,23.13,23.07,23.09,158000.0,15.455,15.455,15.4149,15.4283,158000.0
2008-03-03 13:45:00,23.09,23.18,23.09,23.13,113700.0,15.4283,15.4884,15.4283,15.455,113700.0
2008-03-03 13:50:00,23.13,23.14,23.08,23.09,165200.0,15.455,15.4617,15.4216,15.4283,165200.0
2008-03-03 13:55:00,23.09,23.11,23.05,23.05,102300.0,15.4283,15.4417,15.4016,15.4016,102300.0
2008-03-03 14:00:00,23.05,23.06,23.01,23.02,107500.0,15.4016,15.4083,15.3749,15.3815,107500.0
2008-03-03 14:05:00,23.02,23.05,22.97,23.01,177500.0,15.3815,15.4016,15.3481,15.3749,177500.0
2008-03-03 14:10:00,23.02,23.07,22.98,23.04,116800.0,15.3815,15.4149,15.3548,15.3949,116800.0
2008-03-03 14:15:00,23.04,23.04,22.96,22.98,122600.0,15.3949,15.3949,15.3414,15.3548,122600.0
2008-03-03 14:20:00,22.99,23.05,22.98,23.04,66500.0,15.3615,15.4016,15.3548,15.3949,66500.0
2008-03-03 14:25:00,23.04,23.07,23.0,23.04,91800.0,15.3949,15.4149,15.3682,15.3949,91800.0
2008-03-03 14:30:00,23.04,23.08,23.01,23.03,105600.0,15.3949,15.4216,15.3749,15.3882,105600.0
2008-03-03 14:35:00,23.03,23.04,22.96,22.97,177500.0,15.3882,15.3949,15.3414,15.3481,177500.0
2008-03-03 14:40:00,22.97,23.01,22.97,22.98,231900.0,15.3481,15.3749,15.3481,15.3548,231900.0
2008-03-03 14:45:00,22.99,23.0,22.95,22.96,101200.0,15.3615,15.3682,15.3348,15.3414,101200.0
2008-03-03 14:50:00,22.96,23.0,22.93,22.97,192500.0,15.3414,15.3682,15.3214,15.3481,192500.0
2008-03-03 14:55:00,22.97,22.98,22.92,22.97,126500.0,15.3481,15.3548,15.3147,15.3481,126500.0
2008-03-03 15:00:00,22.97,23.06,22.97,23.02,248100.0,15.3481,15.4083,15.3481,15.3815,248100.0
2008-03-03 15:05:00,23.01,23.04,22.97,23.0,160000.0,15.3749,15.3949,15.3481,15.3682,160000.0
2008-03-03 15:10:00,23.0,23.05,22.98,23.01,131600.0,15.3682,15.4016,15.3548,15.3749,131600.0
2008-03-03 15:15:00,23.01,23.04,22.98,23.03,239300.0,15.3749,15.3949,15.3548,15.3882,239300.0
2008-03-03 15:20:00,23.04,23.1,23.01,23.01,212500.0,15.3949,15.435,15.3749,15.3749,212500.0
2008-03-03 15:25:00,23.01,23.02,22.95,22.99,220000.0,15.3749,15.3815,15.3348,15.3615,220000.0
2008-03-03 15:30:00,23.0,23.05,22.98,23.01,344100.0,15.3682,15.4016,15.3548,15.3749,344100.0
2008-03-03 15:35:00,23.01,23.03,22.98,22.99,292400.0,15.3749,15.3882,15.3548,15.3615,292400.0
2008-03-03 15:40:00,22.99,23.05,22.98,23.04,494100.0,15.3615,15.4016,15.3548,15.3949,494100.0
2008-03-03 15:45:00,23.04,23.05,23.0,23.04,278000.0,15.3949,15.4016,15.3682,15.3949,278000.0
2008-03-03 15:50:00,23.04,23.16,23.03,23.13,399500.0,15.3949,15.4751,15.3882,15.455,399500.0
2008-03-03 15:55:00,23.14,23.21,23.13,23.18,478100.0,15.4617,15.5085,15.455,15.4884,478100.0
2008-03-04 09:30:00,22.94,23.05,22.94,22.95,208400.0,15.3281,15.4016,15.3281,15.3348,208400.0
2008-03-04 09:35:00,22.95,22.98,22.89,22.9,173600.0,15.3348,15.3548,15.2947,15.3014,173600.0
2008-03-04 09:40:00,22.9,22.97,22.88,22.89,207300.0,15.3014,15.3481,15.288,15.2947,207300.0
2008-03-04 09:45:00,22.89,22.91,22.85,22.9,161100.0,15.2947,15.308,15.2679,15.3014,161100.0
2008-03-04 09:50:00,22.89,23.05,22.88,22.94,180000.0,15.2947,15.4016,15.288,15.3281,180000.0
2008-03-04 09:55:00,22.94,23.05,22.91,23.05,141600.0,15.3281,15.4016,15.308,15.4016,141600.0
2008-03-04 10:00:00,23.06,23.06,22.94,23.0,123000.0,15.4083,15.4083,15.3281,15.3682,123000.0
2008-03-04 10:05:00,23.0,23.03,22.95,22.99,95900.0,15.3682,15.3882,15.3348,15.3615,95900.0
2008-03-04 10:10:00,23.0,23.05,22.99,23.01,127400.0,15.3682,15.4016,15.3615,15.3749,127400.0
2008-03-04 10:15:00,23.0,23.04,23.0,23.03,134000.0,15.3682,15.3949,15.3682,15.3882,134000.0
2008-03-04 10:20:00,23.04,23.1,23.0,23.02,126500.0,15.3949,15.435,15.3682,15.3815,126500.0
2008-03-04 10:25:00,23.01,23.01,22.93,22.94,102900.0,15.3749,15.3749,15.3214,15.3281,102900.0
2008-03-04 10:30:00,22.94,22.95,22.89,22.93,97300.0,15.3281,15.3348,15.2947,15.3214,97300.0
2008-03-04 10:35:00,22.94,22.95,22.88,22.89,100900.0,15.3281,15.3348,15.288,15.2947,100900.0
2008-03-04 10:40:00,22.89,22.89,22.83,22.85,146000.0,15.2947,15.2947,15.2546,15.2679,146000.0
2008-03-04 10:45:00,22.84,22.89,22.82,22.82,181100.0,15.2613,15.2947,15.2479,15.2479,181100.0
2008-03-04 10:50:00,22.82,22.85,22.8,22.82,172300.0,15.2479,15.2679,15.2345,15.2479,172300.0
2008-03-04 10:55:00,22.82,22.85,22.8,22.81,89000.0,15.2479,15.2679,15.2345,15.2412,89000.0
2008-03-04 11:00:00,22.81,22.87,22.78,22.83,150300.0,15.2412,15.2813,15.2212,15.2546,150300.0
2008-03-04 11:05:00,22.82,22.84,22.75,22.8,160200.0,15.2479,15.2613,15.2011,15.2345,160200.0
2008-03-04 11:10:00,22.8,22.87,22.76,22.84,107100.0,15.2345,15.2813,15.2078,15.2613,107100.0
2008-03-04 11:15:00,22.84,22.88,22.84,22.88,64100.0,15.2613,15.288,15.2613,15.288,64100.0
2008-03-04 11:20:00,22.88,22.95,22.88,22.92,278700.0,15.288,15.3348,15.288,15.3147,278700.0
2008-03-04 11:25:00,22.92,22.94,22.84,22.93,131400.0,15.3147,15.3281,15.2613,15.3214,131400.0
2008-03-04 11:30:00,22.93,22.94,22.81,22.85,144900.0,15.3214,15.3281,15.2412,15.2679,144900.0
2008-03-04 11:35:00,22.85,22.9,22.84,22.87,75500.0,15.2679,15.3014,15.2613,15.2813,75500.0
2008-03-04 11:40:00,22.86,22.88,22.81,22.81,82400.0,15.2746,15.288,15.2412,15.2412,82400.0
2008-03-04 11:45:00,22.82,22.9,22.82,22.89,57700.0,15.2479,15.3014,15.2479,15.2947,57700.0
2008-03-04 11:50:00,22.89,22.93,22.89,22.92,70100.0,15.2947,15.3214,15.2947,15.3147,70100.0
2008-03-04 11:55:00,22.92,22.92,22.81,22.81,145700.0,15.3147,15.3147,15.2412,15.2412,145700.0
2008-03-04 12:00:00,22.81,22.88,22.8,22.87,140000.0,15.2412,15.288,15.2345,15.2813,140000.0
2008-03-04 12:05:00,22.86,22.9,22.84,22.84,114800.0,15.2746,15.3014,15.2613,15.2613,114800.0
2008-03-04 12:10:00,22.85,22.91,22.82,22.86,153700.0,15.2679,15.308,15.2479,15.2746,153700.0
2008-03-04 12:15:00,22.86,22.87,22.82,22.85,87900.0,15.2746,15.2813,15.2479,15.2679,87900.0
2008-03-04 12:20:00,22.85,22.87,22.83,22.87,86500.0,15.2679,15.2813,15.2546,15.2813,86500.0
2008-03-04 12:25:00,22.88,22.89,22.87,22.89,76300.0,15.288,15.2947,15.2813,15.2947,76300.0
2008-03-04 12:30:00,22.89,22.94,22.88,22.93,133700.0,15.2947,15.3281,15.288,15.3214,133700.0
2008-03-04 12:35:00,22.93,22.94,22.89,22.92,102900.0,15.3214,15.3281,15.2947,15.3147,102900.0
2008-03-04 12:40:00,22.92,22.95,22.9,22.9,127500.0,15.3147,15.3348,15.3014,15.3014,127500.0
2008-03-04 12:45:00,22.9,22.91,22.89,22.89,56700.0,15.3014,15.308,15.2947,15.2947,56700.0
2008-03-04 12:50:00,22.89,22.9,22.83,22.85,71500.0,15.2947,15.3014,15.2546,15.2679,71500.0
2008-03-04 12:55:00,22.85,22.86,22.79,22.84,144600.0,15.2679,15.2746,15.2279,15.2613,144600.0
2008-03-04 13:00:00,22.84,22.86,22.75,22.77,200500.0,15.2613,15.2746,15.2011,15.2145,200500.0
2008-03-04 13:05:00,22.77,22.82,22.76,22.77,117500.0,15.2145,15.2479,15.2078,15.2145,117500.0
2008-03-04 13:10:00,22.76,22.83,22.76,22.8,62400.0,15.2078,15.2546,15.2078,15.2345,62400.0
2008-03-04 13:15:00,22.81,22.82,22.78,22.78,98500.0,15.2412,15.2479,15.2212,15.2212,98500.0
2008-03-04 13:20:00,22.78,22.78,22.76,22.77,80500.0,15.2212,15.2212,15.2078,15.2145,80500.0
2008-03-04 13:25:00,22.77,22.85,22.77,22.8,113900.0,15.2145,15.2679,15.2145,15.2345,113900.0
2008-03-04 13:30:00,22.81,22.82,22.75,22.75,120900.0,15.2412,15.2479,15.2011,15.2011,120900.0
2008-03-04 13:35:00,22.75,22.75,22.66,22.7,170100.0,15.2011,15.2011,15.141,15.1677,170100.0
2008-03-04 13:40:00,22.7,22.8,22.7,22.77,117000.0,15.1677,15.2345,15.1677,15.2145,117000.0
2008-03-04 13:45:00,22.76,22.81,22.71,22.75,131400.0,15.2078,15.2412,15.1744,15.2011,131400.0
2008-03-04 13:50:00,22.75,22.82,22.7,22.8,195100.0,15.2011,15.2479,15.1677,15.2345,195100.0
2008-03-04 13:55:00,22.79,22.8,22.71,22.73,96800.0,15.2279,15.2345,15.1744,15.1878,96800.0
2008-03-04 14:00:00,22.73,22.74,22.66,22.73,105700.0,15.1878,15.1944,15.141,15.1878,105700.0
2008-03-04 14:05:00,22.72,22.73,22.67,22.68,85300.0,15.1811,15.1878,15.1477,15.1544,85300.0
2008-03-04 14:10:00,22.67,22.72,22.66,22.68,200500.0,15.1477,15.1811,15.141,15.1544,200500.0
2008-03-04 14:15:00,22.68,22.71,22.66,22.69,180500.0,15.1544,15.1744,15.141,15.161,180500.0
2008-03-04 14:20:00,22.69,22.76,22.68,22.76,148700.0,15.161,15.2078,15.1544,15.2078,148700.0
2008-03-04 14:25:00,22.76,22.78,22.7,22.71,167300.0,15.2078,15.2212,15.1677,15.1744,167300.0
2008-03-04 14:30:00,22.72,22.76,22.67,22.73,143000.0,15.1811,15.2078,15.1477,15.1878,143000.0
2008-03-04 14:35:00,22.73,22.73,22.65,22.66,108900.0,15.1878,15.1878,15.1343,15.141,108900.0
2008-03-04 14:40:00,22.67,22.79,22.65,22.75,176200.0,15.1477,15.2279,15.1343,15.2011,176200.0
2008-03-04 14:45:00,22.75,22.84,22.74,22.84,212400.0,15.2011,15.2613,15.1944,15.2613,212400.0
2008-03-04 14:50:00,22.84,22.85,22.72,22.79,282000.0,15.2613,15.2679,15.1811,15.2279,282000.0
2008-03-04 14:55:00,22.79,22.79,22.69,22.78,164100.0,15.2279,15.2279,15.161,15.2212,164100.0
2008-03-04 15:00:00,22.78,22.92,22.74,22.92,182200.0,15.2212,15.3147,15.1944,15.3147,182200.0
2008-03-04 15:05:00,22.91,23.0,22.9,22.95,284900.0,15.308,15.3682,15.3014,15.3348,284900.0
2008-03-04 15:10:00,22.96,22.97,22.85,22.96,226400.0,15.3414,15.3481,15.2679,15.3414,226400.0
2008-03-04 15:15:00,22.96,23.09,22.96,23.08,234600.0,15.3414,15.4283,15.3414,15.4216,234600.0
2008-03-04 15:20:00,23.08,23.08,23.02,23.04,131700.0,15.4216,15.4216,15.3815,15.3949,131700.0
2008-03-04 15:25:00,23.03,23.03,22.89,22.93,270600.0,15.3882,15.3882,15.2947,15.3214,270600.0
2008-03-04 15:30:00,22.93,23.08,22.92,23.07,166600.0,15.3214,15.4216,15.3147,15.4149,166600.0
2008-03-04 15:35:00,23.07,23.12,23.04,23.07,243500.0,15.4149,15.4484,15.3949,15.4149,243500.0
2008-03-04 15:40:00,23.07,23.19,23.05,23.06,387700.0,15.4149,15.4951,15.4016,15.4083,387700.0
2008-03-04 15:45:00,23.06,23.13,23.03,23.08,337800.0,15.4083,15.455,15.3882,15.4216,337800.0
2008-03-04 15:50:00,23.08,23.08,23.0,23.03,327400.0,15.4216,15.4216,15.3682,15.3882,327400.0
2008-03-04 15:55:00,23.04,23.1,23.03,23.08,301900.0,15.3949,15.435,15.3882,15.4216,301900.0
2008-03-05 09:30:00,23.26,23.38,23.2,23.37,235400.0,15.5419,15.6221,15.5018,15.6154,235400.0
2008-03-05 09:35:00,23.37,23.38,23.35,23.36,60900.0,15.6154,15.6221,15.602,15.6087,60900.0
2008-03-05 09:40:00,23.37,23.38,23.29,23.35,150800.0,15.6154,15.6221,15.5619,15.602,150800.0
2008-03-05 09:45:00,23.35,23.49,23.35,23.49,153300.0,15.602,15.6956,15.602,15.6956,153300.0
2008-03-05 09:50:00,23.48,23.49,23.44,23.47,157700.0,15.6889,15.6956,15.6622,15.6822,157700.0
2008-03-05 09:55:00,23.47,23.5,23.46,23.49,126900.0,15.6822,15.7023,15.6755,15.6956,126900.0
2008-03-05 10:00:00,23.49,23.69,23.49,23.67,460700.0,15.6956,15.8292,15.6956,15.8159,460700.0
2008-03-05 10:05:00,23.68,23.7,23.57,23.66,245200.0,15.8225,15.8359,15.749,15.8092,245200.0
2008-03-05 10:10:00,23.66,23.68,23.59,23.65,169800.0,15.8092,15.8225,15.7624,15.8025,169800.0
2008-03-05 10:15:00,23.66,23.72,23.63,23.67,239400.0,15.8092,15.8493,15.7891,15.8159,239400.0
2008-03-05 10:20:00,23.66,23.71,23.66,23.68,140200.0,15.8092,15.8426,15.8092,15.8225,140200.0
2008-03-05 10:25:00,23.69,23.71,23.67,23.68,74700.0,15.8292,15.8426,15.8159,15.8225,74700.0
2008-03-05 10:30:00,23.67,23.7,23.59,23.6,275700.0,15.8159,15.8359,15.7624,15.7691,275700.0
2008-03-05 10:35:00,23.59,23.68,23.58,23.66,229100.0,15.7624,15.8225,15.7557,15.8092,229100.0
2008-03-05 10:40:00,23.66,23.71,23.64,23.69,226000.0,15.8092,15.8426,15.7958,15.8292,226000.0
2008-03-05 10:45:00,23.69,23.69,23.63,23.66,81400.0,15.8292,15.8292,15.7891,15.8092,81400.0
2008-03-05 10:50:00,23.66,23.68,23.63,23.67,99000.0,15.8092,15.8225,15.7891,15.8159,99000.0
2008-03-05 10:55:00,23.68,23.68,23.63,23.64,86600.0,15.8225,15.8225,15.7891,15.7958,86600.0
2008-03-05 11:00:00,23.63,23.64,23.55,23.58,159900.0,15.7891,15.7958,15.7357,15.7557,159900.0
2008-03-05 11:05:00,23.58,23.64,23.57,23.62,150100.0,15.7557,15.7958,15.749,15.7824,150100.0
2008-03-05 11:10:00,23.62,23.64,23.55,23.55,116800.0,15.7824,15.7958,15.7357,15.7357,116800.0
2008-03-05 11:15:00,23.55,23.61,23.54,23.55,156100.0,15.7357,15.7758,15.729,15.7357,156100.0
2008-03-05 11:20:00,23.56,23.58,23.51,23.58,164400.0,15.7424,15.7557,15.7089,15.7557,164400.0
2008-03-05 11:25:00,23.59,23.62,23.58,23.61,69800.0,15.7624,15.7824,15.7557,15.7758,69800.0
2008-03-05 11:30:00,23.6,23.68,23.58,23.66,100100.0,15.7691,15.8225,15.7557,15.8092,100100.0
2008-03-05 11:35:00,23.66,23.68,23.65,23.68,57800.0,15.8092,15.8225,15.8025,15.8225,57800.0
2008-03-05 11:40:00,23.67,23.68,23.63,23.66,98200.0,15.8159,15.8225,15.7891,15.8092,98200.0
2008-03-05 11:45:00,23.67,23.7,23.62,23.62,79700.0,15.8159,15.8359,15.7824,15.7824,79700.0
2008-03-05 11:50:00,23.62,23.68,23.61,23.65,64200.0,15.7824,15.8225,15.7758,15.8025,64200.0
2008-03-05 11:55:00,23.64,23.7,23.64,23.69,52700.0,15.7958,15.8359,15.7958,15.8292,52700.0
2008-03-05 12:00:00,23.69,23.86,23.68,23.8,413600.0,15.8292,15.9428,15.8225,15.9027,413600.0
2008-03-05 12:05:00,23.79,23.83,23.66,23.7,205700.0,15.896,15.9228,15.8092,15.8359,205700.0
2008-03-05 12:10:00,23.7,23.8,23.68,23.72,203900.0,15.8359,15.9027,15.8225,15.8493,203900.0
2008-03-05 12:15:00,23.71,23.76,23.66,23.74,132500.0,15.8426,15.876,15.8092,15.8626,132500.0
2008-03-05 12:20:00,23.74,23.77,23.71,23.76,51300.0,15.8626,15.8827,15.8426,15.876,51300.0
2008-03-05 12:25:00,23.77,23.77,23.63,23.66,144800.0,15.8827,15.8827,15.7891,15.8092,144800.0
2008-03-05 12:30:00,23.66,23.7,23.6,23.64,155200.0,15.8092,15.8359,15.7691,15.7958,155200.0
2008-03-05 12:35:00,23.65,23.66,23.58,23.62,243700.0,15.8025,15.8092,15.7557,15.7824,243700.0
2008-03-05 12:40:00,23.62,23.71,23.62,23.67,96400.0,15.7824,15.8426,15.7824,15.8159,96400.0
2008-03-05 12:45:00,23.68,23.68,23.6,23.62,77400.0,15.8225,15.8225,15.7691,15.7824,77400.0
2008-03-05 12:50:00,23.62,23.68,23.59,23.68,74600.0,15.7824,15.8225,15.7624,15.8225,74600.0
2008-03-05 12:55:00,23.68,23.71,23.64,23.68,74700.0,15.8225,15.8426,15.7958,15.8225,74700.0
2008-03-05 13:00:00,23.69,23.74,23.67,23.67,125500.0,15.8292,15.8626,15.8159,15.8159,125500.0
2008-03-05 13:05:00,23.67,23.72,23.66,23.72,58200.0,15.8159,15.8493,15.8092,15.8493,58200.0
2008-03-05 13:10:00,23.72,23.72,23.62,23.64,130500.0,15.8493,15.8493,15.7824,15.7958,130500.0
2008-03-05 13:15:00,23.63,23.66,23.5,23.52,204700.0,15.7891,15.8092,15.7023,15.7156,204700.0
2008-03-05 13:20:00,23.52,23.53,23.47,23.48,188200.0,15.7156,15.7223,15.6822,15.6889,188200.0
2008-03-05 13:25:00,23.49,23.58,23.48,23.52,152100.0,15.6956,15.7557,15.6889,15.7156,152100.0
2008-03-05 13:30:00,23.52,23.52,23.44,23.49,179800.0,15.7156,15.7156,15.6622,15.6956,179800.0
2008-03-05 13:35:00,23.49,23.49,23.34,23.41,287900.0,15.6956,15.6956,15.5954,15.6421,287900.0
2008-03-05 13:40:00,23.41,23.44,23.35,23.39,265700.0,15.6421,15.6622,15.602,15.6288,265700.0
2008-03-05 13:45:00,23.4,23.43,23.34,23.34,386200.0,15.6354,15.6555,15.5954,15.5954,386200.0
2008-03-05 13:50:00,23.34,23.37,23.31,23.31,175600.0,15.5954,15.6154,15.5753,15.5753,175600.0
2008-03-05 13:55:00,23.31,23.36,23.26,23.31,318200.0,15.5753,15.6087,15.5419,15.5753,318200.0
2008-03-05 14:00:00,23.32,23.35,23.21,23.32,318300.0,15.582,15.602,15.5085,15.582,318300.0
2008-03-05 14:05:00,23.31,23.37,23.3,23.36,184200.0,15.5753,15.6154,15.5686,15.6087,184200.0
2008-03-05 14:10:00,23.36,23.38,23.32,23.36,108500.0,15.6087,15.6221,15.582,15.6087,108500.0
2008-03-05 14:15:00,23.37,23.38,23.35,23.36,261800.0,15.6154,15.6221,15.602,15.6087,261800.0
2008-03-05 14:20:00,23.37,23.39,23.32,23.39,120200.0,15.6154,15.6288,15.582,15.6288,120200.0
2008-03-05 14:25:00,23.38,23.43,23.34,23.35,152900.0,15.6221,15.6555,15.5954,15.602,152900.0
2008-03-05 14:30:00,23.35,23.38,23.32,23.33,98400.0,15.602,15.6221,15.582,15.5887,98400.0
2008-03-05 14:35:00,23.33,23.4,23.33,23.36,90200.0,15.5887,15.6354,15.5887,15.6087,90200.0
2008-03-05 14:40:00,23.36,23.43,23.35,23.39,101300.0,15.6087,15.6555,15.602,15.6288,101300.0
2008-03-05 14:45:00,23.39,23.52,23.39,23.5,230600.0,15.6288,15.7156,15.6288,15.7023,230600.0
2008-03-05 14:50:00,23.51,23.54,23.45,23.47,109200.0,15.7089,15.729,15.6689,15.6822,109200.0
2008-03-05 14:55:00,23.48,23.51,23.43,23.46,74000.0,15.6889,15.7089,15.6555,15.6755,74000.0
2008-03-05 15:00:00,23.46,23.47,23.4,23.47,72800.0,15.6755,15.6822,15.6354,15.6822,72800.0
2008-03-05 15:05:00,23.47,23.48,23.41,23.42,82600.0,15.6822,15.6889,15.6421,15.6488,82600.0
2008-03-05 15:10:00,23.43,23.46,23.41,23.43,63100.0,15.6555,15.6755,15.6421,15.6555,63100.0
2008-03-05 15:15:00,23.43,23.43,23.31,23.39,174500.0,15.6555,15.6555,15.5753,15.6288,174500.0
2008-03-05 15:20:00,23.39,23.44,23.35,23.41,105000.0,15.6288,15.6622,15.602,15.6421,105000.0
2008-03-05 15:25:00,23.41,23.48,23.37,23.41,211800.0,15.6421,15.6889,15.6154,15.6421,211800.0
2008-03-05 15:30:00,23.4,23.48,23.38,23.46,128600.0,15.6354,15.6889,15.6221,15.6755,128600.0
2008-03-05 15:35:00,23.46,23.47,23.38,23.4,92300.0,15.6755,15.6822,15.6221,15.6354,92300.0
2008-03-05 15:40:00,23.4,23.45,23.38,23.39,187100.0,15.6354,15.6689,15.6221,15.6288,187100.0
2008-03-05 15:45:00,23.4,23.41,23.35,23.35,164500.0,15.6354,15.6421,15.602,15.602,164500.0
2008-03-05 15:50:00,23.36,23.43,23.36,23.43,232400.0,15.6087,15.6555,15.6087,15.6555,232400.0
2008-03-05 15:55:00,23.42,23.5,23.42,23.5,348800.0,15.6488,15.7023,15.6488,15.7023,348800.0
2008-03-06 09:30:00,23.49,23.57,23.33,23.35,191500.0,15.6956,15.749,15.5887,15.602,191500.0
2008-03-06 09:35:00,23.36,23.5,23.35,23.47,104700.0,15.6087,15.7023,15.602,15.6822,104700.0
2008-03-06 09:40:00,23.47,23.57,23.43,23.57,86400.0,15.6822,15.749,15.6555,15.749,86400.0
2008-03-06 09:45:00,23.57,23.6,23.54,23.56,145500.0,15.749,15.7691,15.729,15.7424,145500.0
2008-03-06 09:50:00,23.55,23.58,23.51,23.57,111900.0,15.7357,15.7557,15.7089,15.749,111900.0
2008-03-06 09:55:00,23.57,23.59,23.42,23.45,163200.0,15.749,15.7624,15.6488,15.6689,163200.0
2008-03-06 10:00:00,23.48,23.48,23.31,23.35,177300.0,15.6889,15.6889,15.5753,15.602,177300.0
2008-03-06 10:05:00,23.36,23.4,23.34,23.34,112800.0,15.6087,15.6354,15.5954,15.5954,112800.0
2008-03-06 10:10:00,23.34,23.36,23.32,23.35,82900.0,15.5954,15.6087,15.582,15.602,82900.0
2008-03-06 10:15:00,23.35,23.35,23.25,23.25,101300.0,15.602,15.602,15.5352,15.5352,101300.0
2008-03-06 10:20:00,23.25,23.44,23.25,23.41,124200.0,15.5352,15.6622,15.5352,15.6421,124200.0
2008-03-06 10:25:00,23.4,23.48,23.35,23.43,129600.0,15.6354,15.6889,15.602,15.6555,129600.0
2008-03-06 10:30:00,23.43,23.55,23.43,23.51,162600.0,15.6555,15.7357,15.6555,15.7089,162600.0
2008-03-06 10:35:00,23.52,23.53,23.45,23.46,63900.0,15.7156,15.7223,15.6689,15.6755,63900.0
2008-03-06 10:40:00,23.47,23.49,23.41,23.44,104900.0,15.6822,15.6956,15.6421,15.6622,104900.0
2008-03-06 10:45:00,23.45,23.53,23.45,23.52,137800.0,15.6689,15.7223,15.6689,15.7156,137800.0
2008-03-06 10:50:00,23.52,23.56,23.46,23.48,126800.0,15.7156,15.7424,15.6755,15.6889,126800.0
2008-03-06 10:55:00,23.49,23.57,23.49,23.52,109300.0,15.6956,15.749,15.6956,15.7156,109300.0
2008-03-06 11:00:00,23.51,23.55,23.42,23.42,66900.0,15.7089,15.7357,15.6488,15.6488,66900.0
2008-03-06 11:05:00,23.42,23.5,23.41,23.46,118100.0,15.6488,15.7023,15.6421,15.6755,118100.0
2008-03-06 11:10:00,23.46,23.48,23.37,23.37,55100.0,15.6755,15.6889,15.6154,15.6154,55100.0
2008-03-06 11:15:00,23.37,23.41,23.35,23.39,68100.0,15.6154,15.6421,15.602,15.6288,68100.0
2008-03-06 11:20:00,23.39,23.42,23.32,23.34,171400.0,15.6288,15.6488,15.582,15.5954,171400.0
2008-03-06 11:25:00,23.34,23.35,23.24,23.24,180400.0,15.5954,15.602,15.5285,15.5285,180400.0
2008-03-06 11:30:00,23.24,23.34,23.24,23.31,87400.0,15.5285,15.5954,15.5285,15.5753,87400.0
2008-03-06 11:35:00,23.32,23.44,23.28,23.4,140600.0,15.582,15.6622,15.5553,15.6354,140600.0
2008-03-06 11:40:00,23.4,23.41,23.31,23.35,111500.0,15.6354,15.6421,15.5753,15.602,111500.0
2008-03-06 11:45:00,23.35,23.35,23.3,23.31,38800.0,15.602,15.602,15.5686,15.5753,38800.0
2008-03-06 11:50:00,23.31,23.32,23.25,23.31,76200.0,15.5753,15.582,15.5352,15.5753,76200.0
2008-03-06 11:55:00,23.31,23.4,23.31,23.4,137000.0,15.5753,15.6354,15.5753,15.6354,137000.0
2008-03-06 12:00:00,23.4,23.4,23.3,23.32,74600.0,15.6354,15.6354,15.5686,15.582,74600.0
2008-03-06 12:05:00,23.31,23.35,23.29,23.3,60400.0,15.5753,15.602,15.5619,15.5686,60400.0
2008-03-06 12:10:00,23.3,23.31,23.28,23.31,125300.0,15.5686,15.5753,15.5553,15.5753,125300.0
2008-03-06 12:15:00,23.3,23.35,23.29,23.34,94300.0,15.5686,15.602,15.5619,15.5954,94300.0
2008-03-06 12:20:00,23.34,23.35,23.33,23.35,99300.0,15.5954,15.602,15.5887,15.602,99300.0
2008-03-06 12:25:00,23.35,23.4,23.35,23.36,72300.0,15.602,15.6354,15.602,15.6087,72300.0
2008-03-06 12:30:00,23.36,23.37,23.32,23.34,53600.0,15.6087,15.6154,15.582,15.5954,53600.0
2008-03-06 12:35:00,23.33,23.39,23.33,23.37,73500.0,15.5887,15.6288,15.5887,15.6154,73500.0
2008-03-06 12:40:00,23.37,23.48,23.37,23.47,106700.0,15.6154,15.6889,15.6154,15.6822,106700.0
2008-03-06 12:45:00,23.48,23.48,23.4,23.41,73400.0,15.6889,15.6889,15.6354,15.6421,73400.0
2008-03-06 12:50:00,23.4,23.45,23.4,23.43,69800.0,15.6354,15.6689,15.6354,15.6555,69800.0
2008-03-06 12:55:00,23.43,23.43,23.37,23.41,92100.0,15.6555,15.6555,15.6154,15.6421,92100.0
2008-03-06 13:00:00,23.41,23.46,23.38,23.38,244600.0,15.6421,15.6755,15.6221,15.6221,244600.0
2008-03-06 13:05:00,23.38,23.42,23.33,23.35,178800.0,15.6221,15.6488,15.5887,15.602,178800.0
2008-03-06 13:10:00,23.36,23.36,23.32,23.34,77700.0,15.6087,15.6087,15.582,15.5954,77700.0
2008-03-06 13:15:00,23.35,23.37,23.34,23.35,78900.0,15.602,15.6154,15.5954,15.602,78900.0
2008-03-06 13:20:00,23.35,23.35,23.3,23.3,83500.0,15.602,15.602,15.5686,15.5686,83500.0
2008-03-06 13:25:00,23.3,23.31,23.28,23.28,83000.0,15.5686,15.5753,15.5553,15.5553,83000.0
2008-03-06 13:30:00,23.28,23.3,23.27,23.28,78600.0,15.5553,15.5686,15.5486,15.5553,78600.0
2008-03-06 13:35:00,23.28,23.31,23.24,23.3,186300.0,15.5553,15.5753,15.5285,15.5686,186300.0
2008-03-06 13:40:00,23.3,23.33,23.29,23.32,78000.0,15.5686,15.5887,15.5619,15.582,78000.0
2008-03-06 13:45:00,23.32,23.35,23.27,23.35,88400.0,15.582,15.602,15.5486,15.602,88400.0
2008-03-06 13:50:00,23.35,23.35,23.32,23.33,80100.0,15.602,15.602,15.582,15.5887,80100.0
2008-03-06 13:55:00,23.32,23.33,23.29,23.3,107600.0,15.582,15.5887,15.5619,15.5686,107600.0
2008-03-06 14:00:00,23.3,23.36,23.3,23.35,95200.0,15.5686,15.6087,15.5686,15.602,95200.0
2008-03-06 14:05:00,23.35,23.4,23.35,23.37,124000.0,15.602,15.6354,15.602,15.6154,124000.0
2008-03-06 14:10:00,23.37,23.4,23.34,23.36,82600.0,15.6154,15.6354,15.5954,15.6087,82600.0
2008-03-06 14:15:00,23.36,23.4,23.34,23.37,72300.0,15.6087,15.6354,15.5954,15.6154,72300.0
2008-03-06 14:20:00,23.36,23.37,23.33,23.33,51700.0,15.6087,15.6154,15.5887,15.5887,51700.0
2008-03-06 14:25:00,23.33,23.37,23.31,23.36,198800.0,15.5887,15.6154,15.5753,15.6087,198800.0
2008-03-06 14:30:00,23.37,23.43,23.34,23.4,191200.0,15.6154,15.6555,15.5954,15.6354,191200.0
2008-03-06 14:35:00,23.4,23.4,23.35,23.38,101700.0,15.6354,15.6354,15.602,15.6221,101700.0
2008-03-06 14:40:00,23.38,23.38,23.34,23.38,115400.0,15.6221,15.6221,15.5954,15.6221,115400.0
2008-03-06 14:45:00,23.37,23.4,23.36,23.38,139800.0,15.6154,15.6354,15.6087,15.6221,139800.0
2008-03-06 14:50:00,23.38,23.39,23.35,23.36,117600.0,15.6221,15.6288,15.602,15.6087,117600.0
2008-03-06 14:55:00,23.35,23.39,23.34,23.36,154500.0,15.602,15.6288,15.5954,15.6087,154500.0
2008-03-06 15:00:00,23.36,23.36,23.27,23.28,181600.0,15.6087,15.6087,15.5486,15.5553,181600.0
2008-03-06 15:05:00,23.27,23.32,23.24,23.27,274000.0,15.5486,15.582,15.5285,15.5486,274000.0
2008-03-06 15:10:00,23.27,23.29,23.25,23.27,152100.0,15.5486,15.5619,15.5352,15.5486,152100.0
2008-03-06 15:15:00,23.27,23.37,23.27,23.35,219300.0,15.5486,15.6154,15.5486,15.602,219300.0
2008-03-06 15:20:00,23.35,23.37,23.32,23.35,165300.0,15.602,15.6154,15.582,15.602,165300.0
2008-03-06 15:25:00,23.34,23.42,23.32,23.4,158200.0,15.5954,15.6488,15.582,15.6354,158200.0
2008-03-06 15:30:00,23.39,23.39,23.23,23.25,466500.0,15.6288,15.6288,15.5219,15.5352,466500.0
2008-03-06 15:35:00,23.26,23.27,23.2,23.21,212700.0,15.5419,15.5486,15.5018,15.5085,212700.0
2008-03-06 15:40:00,23.21,23.25,23.15,23.22,419200.0,15.5085,15.5352,15.4684,15.5152,419200.0
2008-03-06 15:45:00,23.22,23.23,23.15,23.17,348000.0,15.5152,15.5219,15.4684,15.4818,348000.0
2008-03-06 15:50:00,23.16,23.18,23.11,23.14,529900.0,15.4751,15.4884,15.4417,15.4617,529900.0
2008-03-06 15:55:00,23.14,23.16,23.09,23.15,429200.0,15.4617,15.4751,15.4283,15.4684,429200.0
2008-03-07 09:30:00,22.93,22.97,22.8,22.83,237200.0,15.3214,15.3481,15.2345,15.2546,237200.0
2008-03-07 09:35:00,22.84,22.94,22.83,22.9,118300.0,15.2613,15.3281,15.2546,15.3014,118300.0
2008-03-07 09:40:00,22.9,23.0,22.85,22.97,156000.0,15.3014,15.3682,15.2679,15.3481,156000.0
2008-03-07 09:45:00,22.98,23.08,22.98,23.04,199800.0,15.3548,15.4216,15.3548,15.3949,199800.0
2008-03-07 09:50:00,23.04,23.05,22.95,22.99,175900.0,15.3949,15.4016,15.3348,15.3615,175900.0
2008-03-07 09:55:00,23.0,23.06,22.96,22.98,261400.0,15.3682,15.4083,15.3414,15.3548,261400.0
2008-03-07 10:00:00,22.98,23.05,22.93,22.97,178100.0,15.3548,15.4016,15.3214,15.3481,178100.0
2008-03-07 10:05:00,22.96,23.02,22.91,22.93,136500.0,15.3414,15.3815,15.308,15.3214,136500.0
2008-03-07 10:10:00,22.93,22.96,22.9,22.95,157000.0,15.3214,15.3414,15.3014,15.3348,157000.0
2008-03-07 10:15:00,22.95,23.01,22.93,22.98,166100.0,15.3348,15.3749,15.3214,15.3548,166100.0
2008-03-07 10:20:00,22.98,23.07,22.98,23.0,169300.0,15.3548,15.4149,15.3548,15.3682,169300.0
2008-03-07 10:25:00,22.99,23.04,22.95,23.02,209800.0,15.3615,15.3949,15.3348,15.3815,209800.0
2008-03-07 10:30:00,23.02,23.08,22.99,23.07,218900.0,15.3815,15.4216,15.3615,15.4149,218900.0
2008-03-07 10:35:00,23.07,23.15,23.02,23.15,120700.0,15.4149,15.4684,15.3815,15.4684,120700.0
2008-03-07 10:40:00,23.15,23.17,23.01,23.02,347200.0,15.4684,15.4818,15.3749,15.3815,347200.0
2008-03-07 10:45:00,23.02,23.1,22.99,23.08,229300.0,15.3815,15.435,15.3615,15.4216,229300.0
2008-03-07 10:50:00,23.07,23.09,23.0,23.04,166500.0,15.4149,15.4283,15.3682,15.3949,166500.0
2008-03-07 10:55:00,23.06,23.06,22.94,22.96,283900.0,15.4083,15.4083,15.3281,15.3414,283900.0
2008-03-07 11:00:00,22.95,22.95,22.9,22.92,157300.0,15.3348,15.3348,15.3014,15.3147,157300.0
2008-03-07 11:05:00,22.92,22.93,22.9,22.9,187400.0,15.3147,15.3214,15.3014,15.3014,187400.0
2008-03-07 11:10:00,22.9,22.94,22.84,22.91,343800.0,15.3014,15.3281,15.2613,15.308,343800.0
2008-03-07 11:15:00,22.91,22.97,22.9,22.93,125200.0,15.308,15.3481,15.3014,15.3214,125200.0
2008-03-07 11:20:00,22.92,22.99,22.9,22.98,99400.0,15.3147,15.3615,15.3014,15.3548,99400.0
2008-03-07 11:25:00,22.98,22.98,22.89,22.89,133500.0,15.3548,15.3548,15.2947,15.2947,133500.0
2008-03-07 11:30:00,22.89,22.97,22.89,22.95,106800.0,15.2947,15.3481,15.2947,15.3348,106800.0
2008-03-07 11:35:00,22.95,23.0,22.94,22.99,98000.0,15.3348,15.3682,15.3281,15.3615,98000.0
2008-03-07 11:40:00,23.0,23.02,22.89,22.9,169200.0,15.3682,15.3815,15.2947,15.3014,169200.0
2008-03-07 11:45:00,22.9,22.93,22.89,22.91,232100.0,15.3014,15.3214,15.2947,15.308,232100.0
2008-03-07 11:50:00,22.91,22.93,22.89,22.9,265700.0,15.308,15.3214,15.2947,15.3014,265700.0
2008-03-07 11:55:00,22.9,22.97,22.9,22.92,197500.0,15.3014,15.3481,15.3014,15.3147,197500.0
2008-03-07 12:00:00,22.91,22.93,22.89,22.91,110800.0,15.308,15.3214,15.2947,15.308,110800.0
2008-03-07 12:05:00,22.91,22.92,22.88,22.9,135700.0,15.308,15.3147,15.288,15.3014,135700.0
2008-03-07 12:10:00,22.91,22.94,22.88,22.89,125900.0,15.308,15.3281,15.288,15.2947,125900.0
2008-03-07 12:15:00,22.89,22.95,22.89,22.93,79300.0,15.2947,15.3348,15.2947,15.3214,79300.0
2008-03-07 12:20:00,22.93,22.95,22.91,22.95,92700.0,15.3214,15.3348,15.308,15.3348,92700.0
2008-03-07 12:25:00,22.94,22.95,22.9,22.91,161200.0,15.3281,15.3348,15.3014,15.308,161200.0
2008-03-07 12:30:00,22.92,22.92,22.89,22.91,72100.0,15.3147,15.3147,15.2947,15.308,72100.0
2008-03-07 12:35:00,22.9,22.92,22.89,22.9,165100.0,15.3014,15.3147,15.2947,15.3014,165100.0
2008-03-07 12:40:00,22.9,22.94,22.89,22.93,127300.0,15.3014,15.3281,15.2947,15.3214,127300.0
2008-03-07 12:45:00,22.93,22.93,22.91,22.93,26800.0,15.3214,15.3214,15.308,15.3214,26800.0
2008-03-07 12:50:00,22.93,22.97,22.93,22.96,68100.0,15.3214,15.3481,15.3214,15.3414,68100.0
2008-03-07 12:55:00,22.96,22.96,22.92,22.94,79600.0,15.3414,15.3414,15.3147,15.3281,79600.0
2008-03-07 13:00:00,22.93,22.93,22.9,22.9,52100.0,15.3214,15.3214,15.3014,15.3014,52100.0
2008-03-07 13:05:00,22.9,22.9,22.85,22.88,107500.0,15.3014,15.3014,15.2679,15.288,107500.0
2008-03-07 13:10:00,22.88,22.92,22.85,22.85,140900.0,15.288,15.3147,15.2679,15.2679,140900.0
2008-03-07 13:15:00,22.84,22.87,22.84,22.85,108600.0,15.2613,15.2813,15.2613,15.2679,108600.0
2008-03-07 13:20:00,22.85,22.86,22.81,22.82,92000.0,15.2679,15.2746,15.2412,15.2479,92000.0
2008-03-07 13:25:00,22.82,22.88,22.81,22.88,98300.0,15.2479,15.288,15.2412,15.288,98300.0
2008-03-07 13:30:00,22.87,22.87,22.81,22.81,110000.0,15.2813,15.2813,15.2412,15.2412,110000.0
2008-03-07 13:35:00,22.81,22.83,22.8,22.83,99100.0,15.2412,15.2546,15.2345,15.2546,99100.0
2008-03-07 13:40:00,22.83,22.83,22.79,22.8,140200.0,15.2546,15.2546,15.2279,15.2345,140200.0
2008-03-07 13:45:00,22.79,22.87,22.79,22.85,156100.0,15.2279,15.2813,15.2279,15.2679,156100.0
2008-03-07 13:50:00,22.85,22.86,22.78,22.79,203600.0,15.2679,15.2746,15.2212,15.2279,203600.0
2008-03-07 13:55:00,22.79,22.83,22.78,22.81,146500.0,15.2279,15.2546,15.2212,15.2412,146500.0
2008-03-07 14:00:00,22.8,22.81,22.75,22.77,135000.0,15.2345,15.2412,15.2011,15.2145,135000.0
2008-03-07 14:05:00,22.77,22.81,22.74,22.8,161100.0,15.2145,15.2412,15.1944,15.2345,161100.0
2008-03-07 14:10:00,22.8,22.83,22.77,22.77,116300.0,15.2345,15.2546,15.2145,15.2145,116300.0
2008-03-07 14:15:00,22.77,22.78,22.74,22.76,173300.0,15.2145,15.2212,15.1944,15.2078,173300.0
2008-03-07 14:20:00,22.76,22.76,22.66,22.68,280600.0,15.2078,15.2078,15.141,15.1544,280600.0
2008-03-07 14:25:00,22.67,22.72,22.66,22.7,248900.0,15.1477,15.1811,15.141,15.1677,248900.0
2008-03-07 14:30:00,22.7,22.72,22.65,22.68,115900.0,15.1677,15.1811,15.1343,15.1544,115900.0
2008-03-07 14:35:00,22.68,22.68,22.64,22.65,154800.0,15.1544,15.1544,15.1276,15.1343,154800.0
2008-03-07 14:40:00,22.65,22.67,22.63,22.67,95200.0,15.1343,15.1477,15.1209,15.1477,95200.0
2008-03-07 14:45:00,22.67,22.74,22.65,22.73,118800.0,15.1477,15.1944,15.1343,15.1878,118800.0
2008-03-07 14:50:00,22.74,22.74,22.68,22.7,137200.0,15.1944,15.1944,15.1544,15.1677,137200.0
2008-03-07 14:55:00,22.69,22.85,22.68,22.85,237500.0,15.161,15.2679,15.1544,15.2679,237500.0
2008-03-07 15:00:00,22.85,22.89,22.79,22.8,310300.0,15.2679,15.2947,15.2279,15.2345,310300.0
2008-03-07 15:05:00,22.79,22.9,22.78,22.89,207600.0,15.2279,15.3014,15.2212,15.2947,207600.0
2008-03-07 15:10:00,22.89,22.97,22.84,22.88,382600.0,15.2947,15.3481,15.2613,15.288,382600.0
2008-03-07 15:15:00,22.88,23.02,22.82,22.99,280000.0,15.288,15.3815,15.2479,15.3615,280000.0
2008-03-07 15:20:00,22.99,23.07,22.92,22.96,343600.0,15.3615,15.4149,15.3147,15.3414,343600.0
2008-03-07 15:25:00,22.96,23.01,22.85,22.89,343900.0,15.3414,15.3749,15.2679,15.2947,343900.0
2008-03-07 15:30:00,22.89,22.93,22.83,22.86,570800.0,15.2947,15.3214,15.2546,15.2746,570800.0
2008-03-07 15:35:00,22.86,22.97,22.83,22.92,316400.0,15.2746,15.3481,15.2546,15.3147,316400.0
2008-03-07 15:40:00,22.92,22.96,22.83,22.87,383900.0,15.3147,15.3414,15.2546,15.2813,383900.0
2008-03-07 15:45:00,22.88,22.95,22.76,22.79,508300.0,15.288,15.3348,15.2078,15.2279,508300.0
2008-03-07 15:50:00,22.79,22.82,22.73,22.77,462200.0,15.2279,15.2479,15.1878,15.2145,462200.0
2008-03-07 15:55:00,22.77,22.82,22.75,22.8,539700.0,15.2145,15.2479,15.2011,15.2345,539700.0
2008-03-10 09:30:00,22.8,23.0,22.8,23.0,316900.0,15.2345,15.3682,15.2345,15.3682,316900.0
2008-03-10 09:35:00,22.98,23.18,22.97,23.17,146200.0,15.3548,15.4884,15.3481,15.4818,146200.0
2008-03-10 09:40:00,23.18,23.21,23.04,23.19,152300.0,15.4884,15.5085,15.3949,15.4951,152300.0
2008-03-10 09:45:00,23.2,23.25,23.16,23.2,172700.0,15.5018,15.5352,15.4751,15.5018,172700.0
2008-03-10 09:50:00,23.2,23.25,23.1,23.24,187200.0,15.5018,15.5352,15.435,15.5285,187200.0
2008-03-10 09:55:00,23.23,23.25,23.2,23.24,88000.0,15.5219,15.5352,15.5018,15.5285,88000.0
2008-03-10 10:00:00,23.23,23.34,23.21,23.27,328300.0,15.5219,15.5954,15.5085,15.5486,328300.0
2008-03-10 10:05:00,23.27,23.52,23.27,23.47,413300.0,15.5486,15.7156,15.5486,15.6822,413300.0
2008-03-10 10:10:00,23.47,23.52,23.4,23.48,432800.0,15.6822,15.7156,15.6354,15.6889,432800.0
2008-03-10 10:15:00,23.48,23.51,23.37,23.38,468200.0,15.6889,15.7089,15.6154,15.6221,468200.0
2008-03-10 10:20:00,23.38,23.41,23.34,23.36,304100.0,15.6221,15.6421,15.5954,15.6087,304100.0
2008-03-10 10:25:00,23.37,23.49,23.37,23.47,201100.0,15.6154,15.6956,15.6154,15.6822,201100.0
2008-03-10 10:30:00,23.47,23.59,23.47,23.57,374800.0,15.6822,15.7624,15.6822,15.749,374800.0
2008-03-10 10:35:00,23.57,23.59,23.5,23.55,315400.0,15.749,15.7624,15.7023,15.7357,315400.0
2008-03-10 10:40:00,23.54,23.55,23.44,23.47,171500.0,15.729,15.7357,15.6622,15.6822,171500.0
2008-03-10 10:45:00,23.47,23.51,23.46,23.48,314300.0,15.6822,15.7089,15.6755,15.6889,314300.0
2008-03-10 10:50:00,23.48,23.57,23.44,23.57,236700.0,15.6889,15.749,15.6622,15.749,236700.0
2008-03-10 10:55:00,23.57,23.59,23.5,23.52,217100.0,15.749,15.7624,15.7023,15.7156,217100.0
2008-03-10 11:00:00,23.52,23.59,23.5,23.51,242000.0,15.7156,15.7624,15.7023,15.7089,242000.0
2008-03-10 11:05:00,23.51,23.53,23.37,23.39,286400.0,15.7089,15.7223,15.6154,15.6288,286400.0
2008-03-10 11:10:00,23.38,23.43,23.36,23.4,311900.0,15.6221,15.6555,15.6087,15.6354,311900.0
2008-03-10 11:15:00,23.4,23.43,23.34,23.38,229400.0,15.6354,15.6555,15.5954,15.6221,229400.0
2008-03-10 11:20:00,23.37,23.38,23.21,23.22,336100.0,15.6154,15.6221,15.5085,15.5152,336100.0
2008-03-10 11:25:00,23.22,23.27,23.15,23.17,338800.0,15.5152,15.5486,15.4684,15.4818,338800.0
2008-03-10 11:30:00,23.17,23.23,23.04,23.23,640100.0,15.4818,15.5219,15.3949,15.5219,640100.0
2008-03-10 11:35:00,23.22,23.3,23.14,23.23,257300.0,15.5152,15.5686,15.4617,15.5219,257300.0
2008-03-10 11:40:00,23.24,23.28,23.16,23.17,175600.0,15.5285,15.5553,15.4751,15.4818,175600.0
2008-03-10 11:45:00,23.17,23.21,23.11,23.17,153600.0,15.4818,15.5085,15.4417,15.4818,153600.0
2008-03-10 11:50:00,23.17,23.21,23.07,23.07,285700.0,15.4818,15.5085,15.4149,15.4149,285700.0
2008-03-10 11:55:00,23.07,23.15,23.03,23.12,226400.0,15.4149,15.4684,15.3882,15.4484,226400.0
2008-03-10 12:00:00,23.11,23.13,23.0,23.03,278800.0,15.4417,15.455,15.3682,15.3882,278800.0
2008-03-10 12:05:00,23.03,23.15,23.02,23.14,163500.0,15.3882,15.4684,15.3815,15.4617,163500.0
2008-03-10 12:10:00,23.14,23.18,23.1,23.13,281200.0,15.4617,15.4884,15.435,15.455,281200.0
2008-03-10 12:15:00,23.13,23.19,23.07,23.19,255200.0,15.455,15.4951,15.4149,15.4951,255200.0
2008-03-10 12:20:00,23.18,23.24,23.12,23.14,142500.0,15.4884,15.5285,15.4484,15.4617,142500.0
2008-03-10 12:25:00,23.13,23.17,23.05,23.09,132500.0,15.455,15.4818,15.4016,15.4283,132500.0
2008-03-10 12:30:00,23.09,23.16,23.06,23.15,78800.0,15.4283,15.4751,15.4083,15.4684,78800.0
2008-03-10 12:35:00,23.15,23.2,23.15,23.18,71400.0,15.4684,15.5018,15.4684,15.4884,71400.0
2008-03-10 12:40:00,23.18,23.19,23.16,23.17,66500.0,15.4884,15.4951,15.4751,15.4818,66500.0
2008-03-10 12:45:00,23.17,23.2,23.16,23.19,139500.0,15.4818,15.5018,15.4751,15.4951,139500.0
2008-03-10 12:50:00,23.18,23.25,23.17,23.24,240300.0,15.4884,15.5352,15.4818,15.5285,240300.0
2008-03-10 12:55:00,23.25,23.29,23.2,23.25,154000.0,15.5352,15.5619,15.5018,15.5352,154000.0
2008-03-10 13:00:00,23.25,23.27,23.23,23.25,76100.0,15.5352,15.5486,15.5219,15.5352,76100.0
2008-03-10 13:05:00,23.24,23.28,23.18,23.27,106800.0,15.5285,15.5553,15.4884,15.5486,106800.0
2008-03-10 13:10:00,23.27,23.28,23.21,23.21,109000.0,15.5486,15.5553,15.5085,15.5085,109000.0
2008-03-10 13:15:00,23.22,23.24,23.19,23.19,39200.0,15.5152,15.5285,15.4951,15.4951,39200.0
2008-03-10 13:20:00,23.19,23.19,23.16,23.17,46300.0,15.4951,15.4951,15.4751,15.4818,46300.0
2008-03-10 13:25:00,23.17,23.19,23.11,23.16,95800.0,15.4818,15.4951,15.4417,15.4751,95800.0
2008-03-10 13:30:00,23.16,23.22,23.14,23.19,111800.0,15.4751,15.5152,15.4617,15.4951,111800.0
2008-03-10 13:35:00,23.19,23.2,23.12,23.13,47300.0,15.4951,15.5018,15.4484,15.455,47300.0
2008-03-10 13:40:00,23.13,23.17,23.13,23.17,87800.0,15.455,15.4818,15.455,15.4818,87800.0
2008-03-10 13:45:00,23.17,23.19,23.12,23.12,55700.0,15.4818,15.4951,15.4484,15.4484,55700.0
2008-03-10 13:50:00,23.13,23.19,23.12,23.14,75400.0,15.455,15.4951,15.4484,15.4617,75400.0
2008-03-10 13:55:00,23.14,23.16,23.08,23.09,113000.0,15.4617,15.4751,15.4216,15.4283,113000.0
2008-03-10 14:00:00,23.09,23.14,23.07,23.1,121800.0,15.4283,15.4617,15.4149,15.435,121800.0
2008-03-10 14:05:00,23.09,23.12,23.03,23.03,87000.0,15.4283,15.4484,15.3882,15.3882,87000.0
2008-03-10 14:10:00,23.03,23.14,23.02,23.13,192600.0,15.3882,15.4617,15.3815,15.455,192600.0
2008-03-10 14:15:00,23.13,23.18,23.12,23.14,207400.0,15.455,15.4884,15.4484,15.4617,207400.0
2008-03-10 14:20:00,23.14,23.16,23.03,23.05,133700.0,15.4617,15.4751,15.3882,15.4016,133700.0
2008-03-10 14:25:00,23.05,23.14,23.01,23.12,163900.0,15.4016,15.4617,15.3749,15.4484,163900.0
2008-03-10 14:30:00,23.11,23.14,23.04,23.1,150800.0,15.4417,15.4617,15.3949,15.435,150800.0
2008-03-10 14:35:00,23.1,23.19,23.08,23.14,137500.0,15.435,15.4951,15.4216,15.4617,137500.0
2008-03-10 14:40:00,23.14,23.16,23.08,23.09,98700.0,15.4617,15.4751,15.4216,15.4283,98700.0
2008-03-10 14:45:00,23.08,23.1,23.05,23.06,83400.0,15.4216,15.435,15.4016,15.4083,83400.0
2008-03-10 14:50:00,23.07,23.13,23.06,23.13,140600.0,15.4149,15.455,15.4083,15.455,140600.0
2008-03-10 14:55:00,23.13,23.14,23.05,23.06,91000.0,15.455,15.4617,15.4016,15.4083,91000.0
2008-03-10 15:00:00,23.06,23.11,23.01,23.06,198100.0,15.4083,15.4417,15.3749,15.4083,198100.0
2008-03-10 15:05:00,23.06,23.09,23.02,23.06,209400.0,15.4083,15.4283,15.3815,15.4083,209400.0
2008-03-10 15:10:00,23.06,23.15,22.97,23.02,231600.0,15.4083,15.4684,15.3481,15.3815,231600.0
2008-03-10 15:15:00,23.02,23.04,22.97,23.01,84900.0,15.3815,15.3949,15.3481,15.3749,84900.0
2008-03-10 15:20:00,23.02,23.11,22.98,23.05,169700.0,15.3815,15.4417,15.3548,15.4016,169700.0
2008-03-10 15:25:00,23.05,23.14,23.03,23.14,196500.0,15.4016,15.4617,15.3882,15.4617,196500.0
2008-03-10 15:30:00,23.15,23.15,23.07,23.13,146200.0,15.4684,15.4684,15.4149,15.455,146200.0
2008-03-10 15:35:00,23.13,23.16,23.06,23.06,149300.0,15.455,15.4751,15.4083,15.4083,149300.0
2008-03-10 15:40:00,23.06,23.06,22.97,23.01,291100.0,15.4083,15.4083,15.3481,15.3749,291100.0
2008-03-10 15:45:00,23.01,23.03,22.96,22.98,347100.0,15.3749,15.3882,15.3414,15.3548,347100.0
2008-03-10 15:50:00,22.97,22.98,22.91,22.93,362200.0,15.3481,15.3548,15.308,15.3214,362200.0
2008-03-10 15:55:00,22.94,23.02,22.94,23.0,340500.0,15.3281,15.3815,15.3281,15.3682,340500.0
2008-03-11 09:30:00,23.47,23.7,23.47,23.62,625500.0,15.6822,15.8359,15.6822,15.7824,625500.0
2008-03-11 09:35:00,23.62,23.65,23.52,23.55,238100.0,15.7824,15.8025,15.7156,15.7357,238100.0
2008-03-11 09:40:00,23.56,23.59,23.46,23.53,223700.0,15.7424,15.7624,15.6755,15.7223,223700.0
2008-03-11 09:45:00,23.53,23.55,23.4,23.49,214900.0,15.7223,15.7357,15.6354,15.6956,214900.0
2008-03-11 09:50:00,23.49,23.54,23.37,23.38,134700.0,15.6956,15.729,15.6154,15.6221,134700.0
2008-03-11 09:55:00,23.38,23.43,23.35,23.36,167700.0,15.6221,15.6555,15.602,15.6087,167700.0
2008-03-11 10:00:00,23.36,23.38,23.3,23.31,108800.0,15.6087,15.6221,15.5686,15.5753,108800.0
2008-03-11 10:05:00,23.32,23.35,23.27,23.33,167400.0,15.582,15.602,15.5486,15.5887,167400.0
2008-03-11 10:10:00,23.33,23.41,23.31,23.38,174200.0,15.5887,15.6421,15.5753,15.6221,174200.0
2008-03-11 10:15:00,23.38,23.42,23.35,23.39,174000.0,15.6221,15.6488,15.602,15.6288,174000.0
2008-03-11 10:20:00,23.39,23.44,23.38,23.42,154000.0,15.6288,15.6622,15.6221,15.6488,154000.0
2008-03-11 10:25:00,23.42,23.45,23.39,23.43,80400.0,15.6488,15.6689,15.6288,15.6555,80400.0
2008-03-11 10:30:00,23.42,23.44,23.35,23.35,135500.0,15.6488,15.6622,15.602,15.602,135500.0
2008-03-11 10:35:00,23.35,23.36,23.3,23.35,156600.0,15.602,15.6087,15.5686,15.602,156600.0
2008-03-11 10:40:00,23.34,23.39,23.32,23.32,129200.0,15.5954,15.6288,15.582,15.582,129200.0
2008-03-11 10:45:00,23.31,23.36,23.28,23.32,167200.0,15.5753,15.6087,15.5553,15.582,167200.0
2008-03-11 10:50:00,23.32,23.34,23.28,23.31,99100.0,15.582,15.5954,15.5553,15.5753,99100.0
2008-03-11 10:55:00,23.3,23.38,23.3,23.34,124300.0,15.5686,15.6221,15.5686,15.5954,124300.0
2008-03-11 11:00:00,23.35,23.36,23.31,23.35,89300.0,15.602,15.6087,15.5753,15.602,89300.0
2008-03-11 11:05:00,23.35,23.36,23.27,23.27,91700.0,15.602,15.6087,15.5486,15.5486,91700.0
2008-03-11 11:10:00,23.28,23.29,23.22,23.23,119400.0,15.5553,15.5619,15.5152,15.5219,119400.0
2008-03-11 11:15:00,23.22,23.28,23.21,23.28,115000.0,15.5152,15.5553,15.5085,15.5553,115000.0
2008-03-11 11:20:00,23.28,23.32,23.26,23.31,125600.0,15.5553,15.582,15.5419,15.5753,125600.0
2008-03-11 11:25:00,23.32,23.37,23.31,23.36,84300.0,15.582,15.6154,15.5753,15.6087,84300.0
2008-03-11 11:30:00,23.36,23.4,23.35,23.39,75400.0,15.6087,15.6354,15.602,15.6288,75400.0
2008-03-11 11:35:00,23.38,23.39,23.32,23.32,107100.0,15.6221,15.6288,15.582,15.582,107100.0
2008-03-11 11:40:00,23.33,23.34,23.23,23.25,161500.0,15.5887,15.5954,15.5219,15.5352,161500.0
2008-03-11 11:45:00,23.25,23.25,23.2,23.22,103300.0,15.5352,15.5352,15.5018,15.5152,103300.0
2008-03-11 11:50:00,23.22,23.23,23.12,23.18,156800.0,15.5152,15.5219,15.4484,15.4884,156800.0
2008-03-11 11:55:00,23.18,23.2,23.13,23.19,113000.0,15.4884,15.5018,15.455,15.4951,113000.0
2008-03-11 12:00:00,23.2,23.22,23.18,23.22,68100.0,15.5018,15.5152,15.4884,15.5152,68100.0
2008-03-11 12:05:00,23.23,23.25,23.19,23.24,115100.0,15.5219,15.5352,15.4951,15.5285,115100.0
2008-03-11 12:10:00,23.24,23.31,23.24,23.29,97700.0,15.5285,15.5753,15.5285,15.5619,97700.0
2008-03-11 12:15:00,23.29,23.3,23.22,23.22,59100.0,15.5619,15.5686,15.5152,15.5152,59100.0
2008-03-11 12:20:00,23.22,23.27,23.21,23.23,89900.0,15.5152,15.5486,15.5085,15.5219,89900.0
2008-03-11 12:25:00,23.23,23.24,23.14,23.19,113400.0,15.5219,15.5285,15.4617,15.4951,113400.0
2008-03-11 12:30:00,23.19,23.2,23.15,23.16,106200.0,15.4951,15.5018,15.4684,15.4751,106200.0
2008-03-11 12:35:00,23.16,23.2,23.15,23.15,70700.0,15.4751,15.5018,15.4684,15.4684,70700.0
2008-03-11 12:40:00,23.16,23.18,23.13,23.16,93300.0,15.4751,15.4884,15.455,15.4751,93300.0
2008-03-11 12:45:00,23.15,23.15,22.98,23.03,211600.0,15.4684,15.4684,15.3548,15.3882,211600.0
2008-03-11 12:50:00,23.02,23.05,22.96,23.0,176800.0,15.3815,15.4016,15.3414,15.3682,176800.0
2008-03-11 12:55:00,23.0,23.1,22.99,23.09,277600.0,15.3682,15.435,15.3615,15.4283,277600.0
2008-03-11 13:00:00,23.08,23.14,23.06,23.12,145100.0,15.4216,15.4617,15.4083,15.4484,145100.0
2008-03-11 13:05:00,23.13,23.13,23.07,23.07,122500.0,15.455,15.455,15.4149,15.4149,122500.0
2008-03-11 13:10:00,23.07,23.17,23.07,23.15,127800.0,15.4149,15.4818,15.4149,15.4684,127800.0
2008-03-11 13:15:00,23.16,23.17,23.11,23.16,81600.0,15.4751,15.4818,15.4417,15.4751,81600.0
2008-03-11 13:20:00,23.16,23.2,23.14,23.19,59400.0,15.4751,15.5018,15.4617,15.4951,59400.0
2008-03-11 13:25:00,23.2,23.33,23.19,23.33,196400.0,15.5018,15.5887,15.4951,15.5887,196400.0
2008-03-11 13:30:00,23.32,23.33,23.3,23.3,124600.0,15.582,15.5887,15.5686,15.5686,124600.0
2008-03-11 13:35:00,23.31,23.32,23.24,23.27,81800.0,15.5753,15.582,15.5285,15.5486,81800.0
2008-03-11 13:40:00,23.27,23.28,23.2,23.26,80400.0,15.5486,15.5553,15.5018,15.5419,80400.0
2008-03-11 13:45:00,23.26,23.26,23.2,23.22,71600.0,15.5419,15.5419,15.5018,15.5152,71600.0
2008-03-11 13:50:00,23.21,23.29,23.21,23.28,92500.0,15.5085,15.5619,15.5085,15.5553,92500.0
2008-03-11 13:55:00,23.28,23.35,23.27,23.33,122000.0,15.5553,15.602,15.5486,15.5887,122000.0
2008-03-11 14:00:00,23.33,23.37,23.3,23.37,115800.0,15.5887,15.6154,15.5686,15.6154,115800.0
2008-03-11 14:05:00,23.36,23.4,23.32,23.36,153400.0,15.6087,15.6354,15.582,15.6087,153400.0
2008-03-11 14:10:00,23.36,23.37,23.32,23.35,85400.0,15.6087,15.6154,15.582,15.602,85400.0
2008-03-11 14:15:00,23.35,23.43,23.34,23.41,239600.0,15.602,15.6555,15.5954,15.6421,239600.0
2008-03-11 14:20:00,23.41,23.42,23.31,23.34,197100.0,15.6421,15.6488,15.5753,15.5954,197100.0
2008-03-11 14:25:00,23.34,23.42,23.34,23.41,112900.0,15.5954,15.6488,15.5954,15.6421,112900.0
2008-03-11 14:30:00,23.4,23.43,23.38,23.42,72600.0,15.6354,15.6555,15.6221,15.6488,72600.0
2008-03-11 14:35:00,23.43,23.47,23.42,23.47,119100.0,15.6555,15.6822,15.6488,15.6822,119100.0
2008-03-11 14:40:00,23.47,23.54,23.44,23.52,467400.0,15.6822,15.729,15.6622,15.7156,467400.0
2008-03-11 14:45:00,23.52,23.63,23.52,23.63,427300.0,15.7156,15.7891,15.7156,15.7891,427300.0
2008-03-11 14:50:00,23.63,23.68,23.6,23.66,293800.0,15.7891,15.8225,15.7691,15.8092,293800.0
2008-03-11 14:55:00,23.66,23.75,23.64,23.73,454200.0,15.8092,15.8693,15.7958,15.8559,454200.0
2008-03-11 15:00:00,23.72,23.77,23.22,23.75,586500.0,15.8493,15.8827,15.5152,15.8693,586500.0
2008-03-11 15:05:00,23.76,23.8,23.71,23.75,353300.0,15.876,15.9027,15.8426,15.8693,353300.0
2008-03-11 15:10:00,23.75,23.78,23.69,23.73,203800.0,15.8693,15.8894,15.8292,15.8559,203800.0
2008-03-11 15:15:00,23.73,23.9,23.73,23.9,360400.0,15.8559,15.9695,15.8559,15.9695,360400.0
2008-03-11 15:20:00,23.9,23.91,23.84,23.9,325400.0,15.9695,15.9762,15.9294,15.9695,325400.0
2008-03-11 15:25:00,23.9,23.91,23.84,23.87,189600.0,15.9695,15.9762,15.9294,15.9495,189600.0
2008-03-11 15:30:00,23.86,23.87,23.8,23.83,296000.0,15.9428,15.9495,15.9027,15.9228,296000.0
2008-03-11 15:35:00,23.84,23.86,23.8,23.85,185000.0,15.9294,15.9428,15.9027,15.9361,185000.0
2008-03-11 15:40:00,23.86,23.87,23.79,23.8,304500.0,15.9428,15.9495,15.896,15.9027,304500.0
2008-03-11 15:45:00,23.8,23.82,23.78,23.82,198700.0,15.9027,15.9161,15.8894,15.9161,198700.0
2008-03-11 15:50:00,23.82,23.89,23.81,23.88,297000.0,15.9161,15.9629,15.9094,15.9562,297000.0
2008-03-11 15:55:00,23.88,23.92,23.85,23.91,541300.0,15.9562,15.9829,15.9361,15.9762,541300.0
2008-03-12 09:30:00,23.82,24.05,23.82,24.02,550200.0,15.9161,16.0698,15.9161,16.0497,550200.0
2008-03-12 09:35:00,24.02,24.03,23.86,23.97,224700.0,16.0497,16.0564,15.9428,16.0163,224700.0
2008-03-12 09:40:00,23.98,24.02,23.91,23.94,161600.0,16.023,16.0497,15.9762,15.9963,161600.0
2008-03-12 09:45:00,23.95,24.0,23.89,23.96,139200.0,16.0029,16.0364,15.9629,16.0096,139200.0
2008-03-12 09:50:00,23.96,23.97,23.9,23.95,76500.0,16.0096,16.0163,15.9695,16.0029,76500.0
2008-03-12 09:55:00,23.95,23.95,23.89,23.93,88500.0,16.0029,16.0029,15.9629,15.9896,88500.0
2008-03-12 10:00:00,23.93,23.97,23.87,23.94,96100.0,15.9896,16.0163,15.9495,15.9963,96100.0
2008-03-12 10:05:00,23.94,23.94,23.87,23.91,121700.0,15.9963,15.9963,15.9495,15.9762,121700.0
2008-03-12 10:10:00,23.91,23.96,23.86,23.94,169600.0,15.9762,16.0096,15.9428,15.9963,169600.0
2008-03-12 10:15:00,23.94,23.99,23.92,23.99,92000.0,15.9963,16.0297,15.9829,16.0297,92000.0
2008-03-12 10:20:00,23.99,24.0,23.94,23.96,149600.0,16.0297,16.0364,15.9963,16.0096,149600.0
2008-03-12 10:25:00,23.96,23.99,23.94,23.99,70000.0,16.0096,16.0297,15.9963,16.0297,70000.0
2008-03-12 10:30:00,23.98,24.0,23.93,23.99,130200.0,16.023,16.0364,15.9896,16.0297,130200.0
2008-03-12 10:35:00,24.0,24.01,23.93,23.99,195400.0,16.0364,16.043,15.9896,16.0297,195400.0
2008-03-12 10:40:00,23.99,24.01,23.96,23.98,111400.0,16.0297,16.043,16.0096,16.023,111400.0
2008-03-12 10:45:00,23.99,24.05,23.95,24.01,211800.0,16.0297,16.0698,16.0029,16.043,211800.0
2008-03-12 10:50:00,24.02,24.06,23.97,23.97,135500.0,16.0497,16.0764,16.0163,16.0163,135500.0
2008-03-12 10:55:00,23.96,23.96,23.87,23.88,171800.0,16.0096,16.0096,15.9495,15.9562,171800.0
2008-03-12 11:00:00,23.87,23.97,23.87,23.96,103400.0,15.9495,16.0163,15.9495,16.0096,103400.0
2008-03-12 11:05:00,23.96,23.98,23.9,23.95,98100.0,16.0096,16.023,15.9695,16.0029,98100.0
2008-03-12 11:10:00,23.95,24.0,23.9,23.99,108800.0,16.0029,16.0364,15.9695,16.0297,108800.0
2008-03-12 11:15:00,23.99,24.03,23.99,24.0,168500.0,16.0297,16.0564,16.0297,16.0364,168500.0
2008-03-12 11:20:00,24.01,24.01,23.98,24.0,155800.0,16.043,16.043,16.023,16.0364,155800.0
2008-03-12 11:25:00,24.0,24.0,23.96,23.98,72900.0,16.0364,16.0364,16.0096,16.023,72900.0
2008-03-12 11:30:00,23.97,24.01,23.92,23.99,202900.0,16.0163,16.043,15.9829,16.0297,202900.0
2008-03-12 11:35:00,23.98,24.0,23.97,23.99,134500.0,16.023,16.0364,16.0163,16.0297,134500.0
2008-03-12 11:40:00,23.98,24.0,23.95,23.97,67400.0,16.023,16.0364,16.0029,16.0163,67400.0
2008-03-12 11:45:00,23.97,23.99,23.96,23.96,102700.0,16.0163,16.0297,16.0096,16.0096,102700.0
2008-03-12 11:50:00,23.96,23.99,23.95,23.98,141500.0,16.0096,16.0297,16.0029,16.023,141500.0
2008-03-12 11:55:00,23.98,24.01,23.95,23.95,191900.0,16.023,16.043,16.0029,16.0029,191900.0
2008-03-12 12:00:00,23.96,23.97,23.91,23.93,75600.0,16.0096,16.0163,15.9762,15.9896,75600.0
2008-03-12 12:05:00,23.92,23.94,23.88,23.94,123300.0,15.9829,15.9963,15.9562,15.9963,123300.0
2008-03-12 12:10:00,23.93,23.98,23.91,23.97,96300.0,15.9896,16.023,15.9762,16.0163,96300.0
2008-03-12 12:15:00,23.97,23.97,23.88,23.88,65500.0,16.0163,16.0163,15.9562,15.9562,65500.0
2008-03-12 12:20:00,23.88,23.94,23.88,23.91,92700.0,15.9562,15.9963,15.9562,15.9762,92700.0
2008-03-12 12:25:00,23.91,23.95,23.89,23.91,71000.0,15.9762,16.0029,15.9629,15.9762,71000.0
2008-03-12 12:30:00,23.91,23.96,23.89,23.91,84400.0,15.9762,16.0096,15.9629,15.9762,84400.0
2008-03-12 12:35:00,23.92,23.92,23.86,23.86,54700.0,15.9829,15.9829,15.9428,15.9428,54700.0
2008-03-12 12:40:00,23.86,23.94,23.86,23.9,65700.0,15.9428,15.9963,15.9428,15.9695,65700.0
2008-03-12 12:45:00,23.9,23.91,23.78,23.8,190200.0,15.9695,15.9762,15.8894,15.9027,190200.0
2008-03-12 12:50:00,23.81,23.82,23.77,23.82,78400.0,15.9094,15.9161,15.8827,15.9161,78400.0
2008-03-12 12:55:00,23.83,23.87,23.81,23.87,76000.0,15.9228,15.9495,15.9094,15.9495,76000.0
2008-03-12 13:00:00,23.87,23.89,23.82,23.83,158100.0,15.9495,15.9629,15.9161,15.9228,158100.0
2008-03-12 13:05:00,23.83,23.86,23.82,23.84,74200.0,15.9228,15.9428,15.9161,15.9294,74200.0
2008-03-12 13:10:00,23.83,23.84,23.72,23.74,167600.0,15.9228,15.9294,15.8493,15.8626,167600.0
2008-03-12 13:15:00,23.75,23.79,23.74,23.77,89900.0,15.8693,15.896,15.8626,15.8827,89900.0
2008-03-12 13:20:00,23.76,23.85,23.76,23.8,88900.0,15.876,15.9361,15.876,15.9027,88900.0
2008-03-12 13:25:00,23.8,23.81,23.75,23.78,152800.0,15.9027,15.9094,15.8693,15.8894,152800.0
2008-03-12 13:30:00,23.79,23.79,23.72,23.74,214400.0,15.896,15.896,15.8493,15.8626,214400.0
2008-03-12 13:35:00,23.73,23.77,23.68,23.7,152800.0,15.8559,15.8827,15.8225,15.8359,152800.0
2008-03-12 13:40:00,23.71,23.75,23.63,23.66,145600.0,15.8426,15.8693,15.7891,15.8092,145600.0
2008-03-12 13:45:00,23.66,23.72,23.65,23.7,96900.0,15.8092,15.8493,15.8025,15.8359,96900.0
2008-03-12 13:50:00,23.71,23.74,23.69,23.71,50500.0,15.8426,15.8626,15.8292,15.8426,50500.0
2008-03-12 13:55:00,23.71,23.74,23.67,23.68,35100.0,15.8426,15.8626,15.8159,15.8225,35100.0
2008-03-12 14:00:00,23.68,23.74,23.67,23.7,113900.0,15.8225,15.8626,15.8159,15.8359,113900.0
2008-03-12 14:05:00,23.69,23.69,23.61,23.65,120500.0,15.8292,15.8292,15.7758,15.8025,120500.0
2008-03-12 14:10:00,23.65,23.66,23.56,23.57,156400.0,15.8025,15.8092,15.7424,15.749,156400.0
2008-03-12 14:15:00,23.56,23.61,23.52,23.6,189000.0,15.7424,15.7758,15.7156,15.7691,189000.0
2008-03-12 14:20:00,23.59,23.66,23.58,23.62,101700.0,15.7624,15.8092,15.7557,15.7824,101700.0
2008-03-12 14:25:00,23.62,23.65,23.59,23.63,72400.0,15.7824,15.8025,15.7624,15.7891,72400.0
2008-03-12 14:30:00,23.63,23.75,23.62,23.72,141700.0,15.7891,15.8693,15.7824,15.8493,141700.0
2008-03-12 14:35:00,23.72,23.75,23.67,23.71,110900.0,15.8493,15.8693,15.8159,15.8426,110900.0
2008-03-12 14:40:00,23.71,23.74,23.67,23.72,123800.0,15.8426,15.8626,15.8159,15.8493,123800.0
2008-03-12 14:45:00,23.72,23.77,23.67,23.77,70500.0,15.8493,15.8827,15.8159,15.8827,70500.0
2008-03-12 14:50:00,23.77,23.78,23.73,23.74,52900.0,15.8827,15.8894,15.8559,15.8626,52900.0
2008-03-12 14:55:00,23.74,23.74,23.66,23.68,76400.0,15.8626,15.8626,15.8092,15.8225,76400.0
2008-03-12 15:00:00,23.68,23.72,23.64,23.72,92600.0,15.8225,15.8493,15.7958,15.8493,92600.0
2008-03-12 15:05:00,23.71,23.76,23.7,23.74,107400.0,15.8426,15.876,15.8359,15.8626,107400.0
2008-03-12 15:10:00,23.73,23.73,23.68,23.72,68000.0,15.8559,15.8559,15.8225,15.8493,68000.0
2008-03-12 15:15:00,23.72,23.73,23.66,23.67,137500.0,15.8493,15.8559,15.8092,15.8159,137500.0
2008-03-12 15:20:00,23.67,23.71,23.62,23.62,136400.0,15.8159,15.8426,15.7824,15.7824,136400.0
2008-03-12 15:25:00,23.63,23.7,23.62,23.65,167000.0,15.7891,15.8359,15.7824,15.8025,167000.0
2008-03-12 15:30:00,23.65,23.72,23.62,23.64,111700.0,15.8025,15.8493,15.7824,15.7958,111700.0
2008-03-12 15:35:00,23.63,23.64,23.58,23.58,168600.0,15.7891,15.7958,15.7557,15.7557,168600.0
2008-03-12 15:40:00,23.58,23.65,23.56,23.58,197700.0,15.7557,15.8025,15.7424,15.7557,197700.0
2008-03-12 15:45:00,23.59,23.6,23.55,23.57,189300.0,15.7624,15.7691,15.7357,15.749,189300.0
2008-03-12 15:50:00,23.58,23.61,23.52,23.53,268900.0,15.7557,15.7758,15.7156,15.7223,268900.0
2008-03-12 15:55:00,23.53,23.58,23.51,23.55,514700.0,15.7223,15.7557,15.7089,15.7357,514700.0
2008-03-13 09:30:00,23.29,23.3,23.15,23.26,248200.0,15.5619,15.5686,15.4684,15.5419,248200.0
2008-03-13 09:35:00,23.26,23.34,23.24,23.3,169600.0,15.5419,15.5954,15.5285,15.5686,169600.0
2008-03-13 09:40:00,23.3,23.33,23.2,23.22,254300.0,15.5686,15.5887,15.5018,15.5152,254300.0
2008-03-13 09:45:00,23.22,23.23,23.15,23.2,179900.0,15.5152,15.5219,15.4684,15.5018,179900.0
2008-03-13 09:50:00,23.2,23.29,23.19,23.19,195000.0,15.5018,15.5619,15.4951,15.4951,195000.0
2008-03-13 09:55:00,23.19,23.27,23.17,23.23,119000.0,15.4951,15.5486,15.4818,15.5219,119000.0
2008-03-13 10:00:00,23.23,23.29,23.15,23.29,180500.0,15.5219,15.5619,15.4684,15.5619,180500.0
2008-03-13 10:05:00,23.28,23.29,23.18,23.22,105300.0,15.5553,15.5619,15.4884,15.5152,105300.0
2008-03-13 10:10:00,23.21,23.3,23.21,23.25,136700.0,15.5085,15.5686,15.5085,15.5352,136700.0
2008-03-13 10:15:00,23.25,23.28,23.15,23.16,106300.0,15.5352,15.5553,15.4684,15.4751,106300.0
2008-03-13 10:20:00,23.15,23.16,23.05,23.08,146600.0,15.4684,15.4751,15.4016,15.4216,146600.0
2008-03-13 10:25:00,23.09,23.14,23.05,23.1,158300.0,15.4283,15.4617,15.4016,15.435,158300.0
2008-03-13 10:30:00,23.11,23.14,23.05,23.06,122200.0,15.4417,15.4617,15.4016,15.4083,122200.0
2008-03-13 10:35:00,23.06,23.07,22.98,23.0,222600.0,15.4083,15.4149,15.3548,15.3682,222600.0
2008-03-13 10:40:00,22.99,23.01,22.95,22.97,179800.0,15.3615,15.3749,15.3348,15.3481,179800.0
2008-03-13 10:45:00,22.96,22.96,22.87,22.87,212000.0,15.3414,15.3414,15.2813,15.2813,212000.0
2008-03-13 10:50:00,22.88,22.95,22.87,22.91,120100.0,15.288,15.3348,15.2813,15.308,120100.0
2008-03-13 10:55:00,22.92,22.98,22.89,22.93,134300.0,15.3147,15.3548,15.2947,15.3214,134300.0
2008-03-13 11:00:00,22.94,22.97,22.85,22.86,271700.0,15.3281,15.3481,15.2679,15.2746,271700.0
2008-03-13 11:05:00,22.86,23.01,22.86,23.01,463700.0,15.2746,15.3749,15.2746,15.3749,463700.0
2008-03-13 11:10:00,23.01,23.11,22.96,23.0,340400.0,15.3749,15.4417,15.3414,15.3682,340400.0
2008-03-13 11:15:00,23.0,23.0,22.92,22.95,158400.0,15.3682,15.3682,15.3147,15.3348,158400.0
2008-03-13 11:20:00,22.96,23.18,22.95,23.14,485600.0,15.3414,15.4884,15.3348,15.4617,485600.0
2008-03-13 11:25:00,23.14,23.19,23.12,23.17,335700.0,15.4617,15.4951,15.4484,15.4818,335700.0
2008-03-13 11:30:00,23.17,23.21,23.16,23.19,296000.0,15.4818,15.5085,15.4751,15.4951,296000.0
2008-03-13 11:35:00,23.19,23.24,23.18,23.23,200600.0,15.4951,15.5285,15.4884,15.5219,200600.0
2008-03-13 11:40:00,23.23,23.3,23.15,23.15,221000.0,15.5219,15.5686,15.4684,15.4684,221000.0
2008-03-13 11:45:00,23.16,23.21,23.1,23.14,107800.0,15.4751,15.5085,15.435,15.4617,107800.0
2008-03-13 11:50:00,23.14,23.25,23.14,23.21,108200.0,15.4617,15.5352,15.4617,15.5085,108200.0
2008-03-13 11:55:00,23.21,23.23,23.17,23.21,144800.0,15.5085,15.5219,15.4818,15.5085,144800.0
2008-03-13 12:00:00,23.21,23.3,23.21,23.26,226900.0,15.5085,15.5686,15.5085,15.5419,226900.0
2008-03-13 12:05:00,23.26,23.28,23.24,23.26,164600.0,15.5419,15.5553,15.5285,15.5419,164600.0
2008-03-13 12:10:00,23.27,23.3,23.27,23.27,155300.0,15.5486,15.5686,15.5486,15.5486,155300.0
2008-03-13 12:15:00,23.28,23.3,23.25,23.25,78900.0,15.5553,15.5686,15.5352,15.5352,78900.0
2008-03-13 12:20:00,23.25,23.25,23.09,23.12,266000.0,15.5352,15.5352,15.4283,15.4484,266000.0
2008-03-13 12:25:00,23.12,23.2,23.12,23.16,83200.0,15.4484,15.5018,15.4484,15.4751,83200.0
2008-03-13 12:30:00,23.15,23.21,23.14,23.16,97500.0,15.4684,15.5085,15.4617,15.4751,97500.0
2008-03-13 12:35:00,23.15,23.23,23.15,23.22,115400.0,15.4684,15.5219,15.4684,15.5152,115400.0
2008-03-13 12:40:00,23.22,23.24,23.1,23.1,115600.0,15.5152,15.5285,15.435,15.435,115600.0
2008-03-13 12:45:00,23.11,23.14,23.08,23.12,162500.0,15.4417,15.4617,15.4216,15.4484,162500.0
2008-03-13 12:50:00,23.12,23.15,23.1,23.15,81800.0,15.4484,15.4684,15.435,15.4684,81800.0
2008-03-13 12:55:00,23.14,23.2,23.09,23.16,276100.0,15.4617,15.5018,15.4283,15.4751,276100.0
2008-03-13 13:00:00,23.16,23.19,23.15,23.15,52600.0,15.4751,15.4951,15.4684,15.4684,52600.0
2008-03-13 13:05:00,23.16,23.31,23.15,23.25,177600.0,15.4751,15.5753,15.4684,15.5352,177600.0
2008-03-13 13:10:00,23.25,23.34,23.24,23.24,215700.0,15.5352,15.5954,15.5285,15.5285,215700.0
2008-03-13 13:15:00,23.24,23.34,23.24,23.34,98700.0,15.5285,15.5954,15.5285,15.5954,98700.0
2008-03-13 13:20:00,23.34,23.39,23.33,23.37,147300.0,15.5954,15.6288,15.5887,15.6154,147300.0
2008-03-13 13:25:00,23.38,23.52,23.37,23.5,252900.0,15.6221,15.7156,15.6154,15.7023,252900.0
2008-03-13 13:30:00,23.5,23.52,23.18,23.49,126200.0,15.7023,15.7156,15.4884,15.6956,126200.0
2008-03-13 13:35:00,23.49,23.58,23.49,23.54,96100.0,15.6956,15.7557,15.6956,15.729,96100.0
2008-03-13 13:40:00,23.54,23.57,23.5,23.55,108800.0,15.729,15.749,15.7023,15.7357,108800.0
2008-03-13 13:45:00,23.54,23.56,23.45,23.46,91800.0,15.729,15.7424,15.6689,15.6755,91800.0
2008-03-13 13:50:00,23.46,23.61,23.45,23.61,71700.0,15.6755,15.7758,15.6689,15.7758,71700.0
2008-03-13 13:55:00,23.61,23.75,23.61,23.67,171600.0,15.7758,15.8693,15.7758,15.8159,171600.0
2008-03-13 14:00:00,23.66,23.7,23.59,23.64,134100.0,15.8092,15.8359,15.7624,15.7958,134100.0
2008-03-13 14:05:00,23.65,23.75,23.64,23.71,210900.0,15.8025,15.8693,15.7958,15.8426,210900.0
2008-03-13 14:10:00,23.7,23.73,23.66,23.72,142300.0,15.8359,15.8559,15.8092,15.8493,142300.0
2008-03-13 14:15:00,23.72,23.8,23.63,23.68,186000.0,15.8493,15.9027,15.7891,15.8225,186000.0
2008-03-13 14:20:00,23.68,23.79,23.68,23.77,114700.0,15.8225,15.896,15.8225,15.8827,114700.0
2008-03-13 14:25:00,23.78,23.8,23.73,23.75,152600.0,15.8894,15.9027,15.8559,15.8693,152600.0
2008-03-13 14:30:00,23.75,23.75,23.6,23.62,173500.0,15.8693,15.8693,15.7691,15.7824,173500.0
2008-03-13 14:35:00,23.62,23.7,23.61,23.66,190700.0,15.7824,15.8359,15.7758,15.8092,190700.0
2008-03-13 14:40:00,23.66,23.68,23.59,23.62,110300.0,15.8092,15.8225,15.7624,15.7824,110300.0
2008-03-13 14:45:00,23.63,23.67,23.6,23.64,116000.0,15.7891,15.8159,15.7691,15.7958,116000.0
2008-03-13 14:50:00,23.64,23.69,23.61,23.64,129100.0,15.7958,15.8292,15.7758,15.7958,129100.0
2008-03-13 14:55:00,23.65,23.73,23.64,23.73,120200.0,15.8025,15.8559,15.7958,15.8559,120200.0
2008-03-13 15:00:00,23.73,23.78,23.64,23.69,332100.0,15.8559,15.8894,15.7958,15.8292,332100.0
2008-03-13 15:05:00,23.69,23.76,23.64,23.74,198700.0,15.8292,15.876,15.7958,15.8626,198700.0
2008-03-13 15:10:00,23.74,23.76,23.7,23.76,103200.0,15.8626,15.876,15.8359,15.876,103200.0
2008-03-13 15:15:00,23.76,23.78,23.72,23.75,118800.0,15.876,15.8894,15.8493,15.8693,118800.0
2008-03-13 15:20:00,23.75,23.76,23.66,23.74,142600.0,15.8693,15.876,15.8092,15.8626,142600.0
2008-03-13 15:25:00,23.74,23.81,23.72,23.74,230500.0,15.8626,15.9094,15.8493,15.8626,230500.0
2008-03-13 15:30:00,23.75,23.81,23.71,23.71,222700.0,15.8693,15.9094,15.8426,15.8426,222700.0
2008-03-13 15:35:00,23.71,23.83,23.69,23.82,317800.0,15.8426,15.9228,15.8292,15.9161,317800.0
2008-03-13 15:40:00,23.83,23.84,23.76,23.8,241300.0,15.9228,15.9294,15.876,15.9027,241300.0
2008-03-13 15:45:00,23.79,23.81,23.7,23.75,368600.0,15.896,15.9094,15.8359,15.8693,368600.0
2008-03-13 15:50:00,23.74,23.74,23.69,23.69,159700.0,15.8626,15.8626,15.8292,15.8292,159700.0
2008-03-13 15:55:00,23.7,23.73,23.65,23.7,245400.0,15.8359,15.8559,15.8025,15.8359,245400.0
2008-03-14 09:30:00,23.81,23.85,23.5,23.54,242600.0,15.9094,15.9361,15.7023,15.729,242600.0
2008-03-14 09:35:00,23.53,23.8,23.52,23.66,118200.0,15.7223,15.9027,15.7156,15.8092,118200.0
2008-03-14 09:40:00,23.66,23.85,23.57,23.58,184200.0,15.8092,15.9361,15.749,15.7557,184200.0
2008-03-14 09:45:00,23.58,23.67,23.58,23.62,282200.0,15.7557,15.8159,15.7557,15.7824,282200.0
2008-03-14 09:50:00,23.63,23.65,23.6,23.64,250400.0,15.7891,15.8025,15.7691,15.7958,250400.0
2008-03-14 09:55:00,23.64,23.72,23.42,23.42,233800.0,15.7958,15.8493,15.6488,15.6488,233800.0
2008-03-14 10:00:00,23.42,23.42,22.9,23.28,442700.0,15.6488,15.6488,15.3014,15.5553,442700.0
2008-03-14 10:05:00,23.29,23.46,23.1,23.42,285100.0,15.5619,15.6755,15.435,15.6488,285100.0
2008-03-14 10:10:00,23.42,23.45,23.27,23.35,268200.0,15.6488,15.6689,15.5486,15.602,268200.0
2008-03-14 10:15:00,23.35,23.5,23.31,23.34,241300.0,15.602,15.7023,15.5753,15.5954,241300.0
2008-03-14 10:20:00,23.35,23.41,23.25,23.38,214200.0,15.602,15.6421,15.5352,15.6221,214200.0
2008-03-14 10:25:00,23.39,23.4,23.31,23.34,382400.0,15.6288,15.6354,15.5753,15.5954,382400.0
2008-03-14 10:30:00,23.33,23.44,23.26,23.31,215000.0,15.5887,15.6622,15.5419,15.5753,215000.0
2008-03-14 10:35:00,23.31,23.35,23.24,23.26,94100.0,15.5753,15.602,15.5285,15.5419,94100.0
2008-03-14 10:40:00,23.26,23.26,23.1,23.24,187000.0,15.5419,15.5419,15.435,15.5285,187000.0
2008-03-14 10:45:00,23.24,23.28,23.17,23.19,145400.0,15.5285,15.5553,15.4818,15.4951,145400.0
2008-03-14 10:50:00,23.18,23.3,23.17,23.27,157100.0,15.4884,15.5686,15.4818,15.5486,157100.0
2008-03-14 10:55:00,23.28,23.32,23.22,23.25,164900.0,15.5553,15.582,15.5152,15.5352,164900.0
2008-03-14 11:00:00,23.25,23.32,23.23,23.29,111000.0,15.5352,15.582,15.5219,15.5619,111000.0
2008-03-14 11:05:00,23.28,23.38,23.27,23.33,127400.0,15.5553,15.6221,15.5486,15.5887,127400.0
2008-03-14 11:10:00,23.33,23.35,23.26,23.3,77800.0,15.5887,15.602,15.5419,15.5686,77800.0
2008-03-14 11:15:00,23.3,23.3,23.21,23.25,134500.0,15.5686,15.5686,15.5085,15.5352,134500.0
2008-03-14 11:20:00,23.24,23.3,23.21,23.21,92600.0,15.5285,15.5686,15.5085,15.5085,92600.0
2008-03-14 11:25:00,23.22,23.25,23.14,23.23,110000.0,15.5152,15.5352,15.4617,15.5219,110000.0
2008-03-14 11:30:00,23.22,23.24,23.14,23.19,97900.0,15.5152,15.5285,15.4617,15.4951,97900.0
2008-03-14 11:35:00,23.2,23.26,23.2,23.22,57500.0,15.5018,15.5419,15.5018,15.5152,57500.0
2008-03-14 11:40:00,23.22,23.24,23.18,23.21,55100.0,15.5152,15.5285,15.4884,15.5085,55100.0
2008-03-14 11:45:00,23.22,23.36,23.21,23.27,160400.0,15.5152,15.6087,15.5085,15.5486,160400.0
2008-03-14 11:50:00,23.27,23.27,23.17,23.19,77600.0,15.5486,15.5486,15.4818,15.4951,77600.0
2008-03-14 11:55:00,23.19,23.22,23.16,23.19,54600.0,15.4951,15.5152,15.4751,15.4951,54600.0
2008-03-14 12:00:00,23.2,23.22,23.17,23.2,49000.0,15.5018,15.5152,15.4818,15.5018,49000.0
2008-03-14 12:05:00,23.21,23.3,23.2,23.24,89400.0,15.5085,15.5686,15.5018,15.5285,89400.0
2008-03-14 12:10:00,23.25,23.3,23.23,23.28,47300.0,15.5352,15.5686,15.5219,15.5553,47300.0
2008-03-14 12:15:00,23.28,23.33,23.26,23.32,144600.0,15.5553,15.5887,15.5419,15.582,144600.0
2008-03-14 12:20:00,23.31,23.34,23.27,23.29,162500.0,15.5753,15.5954,15.5486,15.5619,162500.0
2008-03-14 12:25:00,23.29,23.37,23.28,23.35,129700.0,15.5619,15.6154,15.5553,15.602,129700.0
2008-03-14 12:30:00,23.34,23.38,23.27,23.27,101300.0,15.5954,15.6221,15.5486,15.5486,101300.0
2008-03-14 12:35:00,23.28,23.3,23.22,23.24,45400.0,15.5553,15.5686,15.5152,15.5285,45400.0
2008-03-14 12:40:00,23.23,23.27,23.16,23.17,74100.0,15.5219,15.5486,15.4751,15.4818,74100.0
2008-03-14 12:45:00,23.17,23.25,23.12,23.24,79800.0,15.4818,15.5352,15.4484,15.5285,79800.0
2008-03-14 12:50:00,23.24,23.34,23.17,23.25,111100.0,15.5285,15.5954,15.4818,15.5352,111100.0
2008-03-14 12:55:00,23.24,23.25,23.14,23.2,81500.0,15.5285,15.5352,15.4617,15.5018,81500.0
2008-03-14 13:00:00,23.2,23.22,23.15,23.15,83900.0,15.5018,15.5152,15.4684,15.4684,83900.0
2008-03-14 13:05:00,23.15,23.17,23.11,23.13,68300.0,15.4684,15.4818,15.4417,15.455,68300.0
2008-03-14 13:10:00,23.14,23.14,23.09,23.09,89900.0,15.4617,15.4617,15.4283,15.4283,89900.0
2008-03-14 13:15:00,23.09,23.21,23.07,23.18,156700.0,15.4283,15.5085,15.4149,15.4884,156700.0
2008-03-14 13:20:00,23.17,23.18,23.11,23.16,117900.0,15.4818,15.4884,15.4417,15.4751,117900.0
2008-03-14 13:25:00,23.16,23.19,23.12,23.16,117600.0,15.4751,15.4951,15.4484,15.4751,117600.0
2008-03-14 13:30:00,23.16,23.19,23.13,23.15,113500.0,15.4751,15.4951,15.455,15.4684,113500.0
2008-03-14 13:35:00,23.14,23.21,23.1,23.2,135600.0,15.4617,15.5085,15.435,15.5018,135600.0
2008-03-14 13:40:00,23.2,23.2,23.16,23.17,79700.0,15.5018,15.5018,15.4751,15.4818,79700.0
2008-03-14 13:45:00,23.18,23.27,23.18,23.22,71800.0,15.4884,15.5486,15.4884,15.5152,71800.0
2008-03-14 13:50:00,23.22,23.24,23.19,23.2,71000.0,15.5152,15.5285,15.4951,15.5018,71000.0
2008-03-14 13:55:00,23.2,23.24,23.14,23.15,121400.0,15.5018,15.5285,15.4617,15.4684,121400.0
2008-03-14 14:00:00,23.14,23.17,23.11,23.13,112600.0,15.4617,15.4818,15.4417,15.455,112600.0
2008-03-14 14:05:00,23.13,23.17,23.09,23.13,106800.0,15.455,15.4818,15.4283,15.455,106800.0
2008-03-14 14:10:00,23.13,23.16,23.07,23.1,109400.0,15.455,15.4751,15.4149,15.435,109400.0
2008-03-14 14:15:00,23.1,23.19,23.09,23.14,196600.0,15.435,15.4951,15.4283,15.4617,196600.0
2008-03-14 14:20:00,23.14,23.14,23.06,23.08,107900.0,15.4617,15.4617,15.4083,15.4216,107900.0
2008-03-14 14:25:00,23.08,23.09,22.99,23.01,241800.0,15.4216,15.4283,15.3615,15.3749,241800.0
2008-03-14 14:30:00,23.0,23.0,22.96,22.98,181700.0,15.3682,15.3682,15.3414,15.3548,181700.0
2008-03-14 14:35:00,22.98,23.01,22.93,22.93,164000.0,15.3548,15.3749,15.3214,15.3214,164000.0
2008-03-14 14:40:00,22.94,23.2,22.93,23.1,274100.0,15.3281,15.5018,15.3214,15.435,274100.0
2008-03-14 14:45:00,23.1,23.1,23.0,23.03,183800.0,15.435,15.435,15.3682,15.3882,183800.0
2008-03-14 14:50:00,23.05,23.06,22.99,23.01,120800.0,15.4016,15.4083,15.3615,15.3749,120800.0
2008-03-14 14:55:00,23.02,23.1,23.01,23.07,114400.0,15.3815,15.435,15.3749,15.4149,114400.0
2008-03-14 15:00:00,23.08,23.1,23.03,23.06,104000.0,15.4216,15.435,15.3882,15.4083,104000.0
2008-03-14 15:05:00,23.06,23.06,22.98,23.05,140900.0,15.4083,15.4083,15.3548,15.4016,140900.0
2008-03-14 15:10:00,23.04,23.19,23.01,23.15,176000.0,15.3949,15.4951,15.3749,15.4684,176000.0
2008-03-14 15:15:00,23.16,23.32,23.16,23.24,189600.0,15.4751,15.582,15.4751,15.5285,189600.0
2008-03-14 15:20:00,23.25,23.35,23.25,23.33,185100.0,15.5352,15.602,15.5352,15.5887,185100.0
2008-03-14 15:25:00,23.33,23.4,23.33,23.34,218100.0,15.5887,15.6354,15.5887,15.5954,218100.0
2008-03-14 15:30:00,23.35,23.37,23.21,23.26,251700.0,15.602,15.6154,15.5085,15.5419,251700.0
2008-03-14 15:35:00,23.26,23.35,23.23,23.31,244300.0,15.5419,15.602,15.5219,15.5753,244300.0
2008-03-14 15:40:00,23.31,23.32,23.19,23.19,266600.0,15.5753,15.582,15.4951,15.4951,266600.0
2008-03-14 15:45:00,23.19,23.22,23.13,23.22,389400.0,15.4951,15.5152,15.455,15.5152,389400.0
2008-03-14 15:50:00,23.23,23.31,23.16,23.29,572000.0,15.5219,15.5753,15.4751,15.5619,572000.0
2008-03-14 15:55:00,23.3,23.35,23.25,23.26,628100.0,15.5686,15.602,15.5352,15.5419,628100.0
2008-03-17 09:30:00,22.7,22.91,22.7,22.82,325700.0,15.1677,15.308,15.1677,15.2479,325700.0
2008-03-17 09:35:00,22.82,23.1,22.81,22.99,204800.0,15.2479,15.435,15.2412,15.3615,204800.0
2008-03-17 09:40:00,22.98,23.15,22.92,22.92,210100.0,15.3548,15.4684,15.3147,15.3147,210100.0
2008-03-17 09:45:00,22.93,23.06,22.86,22.99,241900.0,15.3214,15.4083,15.2746,15.3615,241900.0
2008-03-17 09:50:00,22.99,23.08,22.95,23.01,261600.0,15.3615,15.4216,15.3348,15.3749,261600.0
2008-03-17 09:55:00,23.02,23.02,22.88,22.92,188700.0,15.3815,15.3815,15.288,15.3147,188700.0
2008-03-17 10:00:00,22.92,23.05,22.91,23.05,238900.0,15.3147,15.4016,15.308,15.4016,238900.0
2008-03-17 10:05:00,23.03,23.18,23.0,23.18,169400.0,15.3882,15.4884,15.3682,15.4884,169400.0
2008-03-17 10:10:00,23.19,23.2,23.11,23.16,190600.0,15.4951,15.5018,15.4417,15.4751,190600.0
2008-03-17 10:15:00,23.15,23.16,23.02,23.07,139000.0,15.4684,15.4751,15.3815,15.4149,139000.0
2008-03-17 10:20:00,23.07,23.12,23.02,23.11,198100.0,15.4149,15.4484,15.3815,15.4417,198100.0
2008-03-17 10:25:00,23.11,23.21,23.07,23.17,129300.0,15.4417,15.5085,15.4149,15.4818,129300.0
2008-03-17 10:30:00,23.17,23.24,23.06,23.08,90500.0,15.4818,15.5285,15.4083,15.4216,90500.0
2008-03-17 10:35:00,23.08,23.12,23.03,23.11,93300.0,15.4216,15.4484,15.3882,15.4417,93300.0
2008-03-17 10:40:00,23.11,23.19,23.1,23.15,84300.0,15.4417,15.4951,15.435,15.4684,84300.0
2008-03-17 10:45:00,23.16,23.26,23.1,23.21,127600.0,15.4751,15.5419,15.435,15.5085,127600.0
2008-03-17 10:50:00,23.21,23.32,23.16,23.27,185200.0,15.5085,15.582,15.4751,15.5486,185200.0
2008-03-17 10:55:00,23.26,23.27,23.11,23.15,147000.0,15.5419,15.5486,15.4417,15.4684,147000.0
2008-03-17 11:00:00,23.16,23.19,23.08,23.11,130300.0,15.4751,15.4951,15.4216,15.4417,130300.0
2008-03-17 11:05:00,23.11,23.27,23.09,23.22,90600.0,15.4417,15.5486,15.4283,15.5152,90600.0
2008-03-17 11:10:00,23.22,23.29,23.19,23.21,152000.0,15.5152,15.5619,15.4951,15.5085,152000.0
2008-03-17 11:15:00,23.21,23.22,23.1,23.13,122800.0,15.5085,15.5152,15.435,15.455,122800.0
2008-03-17 11:20:00,23.13,23.18,23.08,23.09,299900.0,15.455,15.4884,15.4216,15.4283,299900.0
2008-03-17 11:25:00,23.09,23.15,23.03,23.11,131000.0,15.4283,15.4684,15.3882,15.4417,131000.0
2008-03-17 11:30:00,23.11,23.17,23.1,23.13,110900.0,15.4417,15.4818,15.435,15.455,110900.0
2008-03-17 11:35:00,23.14,23.17,23.07,23.1,92100.0,15.4617,15.4818,15.4149,15.435,92100.0
2008-03-17 11:40:00,23.11,23.15,23.08,23.11,91800.0,15.4417,15.4684,15.4216,15.4417,91800.0
2008-03-17 11:45:00,23.11,23.15,23.07,23.13,100700.0,15.4417,15.4684,15.4149,15.455,100700.0
2008-03-17 11:50:00,23.13,23.14,23.0,23.0,68900.0,15.455,15.4617,15.3682,15.3682,68900.0
2008-03-17 11:55:00,23.01,23.05,22.95,22.95,184800.0,15.3749,15.4016,15.3348,15.3348,184800.0
2008-03-17 12:00:00,22.95,22.96,22.88,22.96,168600.0,15.3348,15.3414,15.288,15.3414,168600.0
2008-03-17 12:05:00,22.97,23.01,22.91,22.97,201800.0,15.3481,15.3749,15.308,15.3481,201800.0
2008-03-17 12:10:00,22.96,23.03,22.95,23.02,65700.0,15.3414,15.3882,15.3348,15.3815,65700.0
2008-03-17 12:15:00,23.02,23.03,22.95,22.96,89700.0,15.3815,15.3882,15.3348,15.3414,89700.0
2008-03-17 12:20:00,22.96,22.96,22.84,22.89,170700.0,15.3414,15.3414,15.2613,15.2947,170700.0
2008-03-17 12:25:00,22.88,22.94,22.85,22.88,188500.0,15.288,15.3281,15.2679,15.288,188500.0
2008-03-17 12:30:00,22.87,22.9,22.84,22.87,192600.0,15.2813,15.3014,15.2613,15.2813,192600.0
2008-03-17 12:35:00,22.88,22.94,22.83,22.92,118800.0,15.288,15.3281,15.2546,15.3147,118800.0
2008-03-17 12:40:00,22.92,22.95,22.89,22.92,97700.0,15.3147,15.3348,15.2947,15.3147,97700.0
2008-03-17 12:45:00,22.91,22.97,22.91,22.94,121300.0,15.308,15.3481,15.308,15.3281,121300.0
2008-03-17 12:50:00,22.94,22.98,22.9,22.95,74000.0,15.3281,15.3548,15.3014,15.3348,74000.0
2008-03-17 12:55:00,22.94,23.0,22.94,22.98,115900.0,15.3281,15.3682,15.3281,15.3548,115900.0
2008-03-17 13:00:00,22.97,23.0,22.95,22.95,62200.0,15.3481,15.3682,15.3348,15.3348,62200.0
2008-03-17 13:05:00,22.95,22.95,22.84,22.91,121100.0,15.3348,15.3348,15.2613,15.308,121100.0
2008-03-17 13:10:00,22.9,22.92,22.87,22.9,94200.0,15.3014,15.3147,15.2813,15.3014,94200.0
2008-03-17 13:15:00,22.89,22.94,22.86,22.9,87700.0,15.2947,15.3281,15.2746,15.3014,87700.0
2008-03-17 13:20:00,22.91,22.91,22.82,22.87,213500.0,15.308,15.308,15.2479,15.2813,213500.0
2008-03-17 13:25:00,22.87,22.9,22.82,22.86,117500.0,15.2813,15.3014,15.2479,15.2746,117500.0
2008-03-17 13:30:00,22.86,22.9,22.84,22.9,135200.0,15.2746,15.3014,15.2613,15.3014,135200.0
2008-03-17 13:35:00,22.89,22.9,22.81,22.83,136000.0,15.2947,15.3014,15.2412,15.2546,136000.0
2008-03-17 13:40:00,22.83,22.92,22.82,22.92,99100.0,15.2546,15.3147,15.2479,15.3147,99100.0
2008-03-17 13:45:00,22.92,23.0,22.91,22.94,155800.0,15.3147,15.3682,15.308,15.3281,155800.0
2008-03-17 13:50:00,22.95,23.01,22.95,23.01,178100.0,15.3348,15.3749,15.3348,15.3749,178100.0
2008-03-17 13:55:00,23.01,23.05,22.97,23.05,126600.0,15.3749,15.4016,15.3481,15.4016,126600.0
2008-03-17 14:00:00,23.04,23.15,23.01,23.13,127700.0,15.3949,15.4684,15.3749,15.455,127700.0
2008-03-17 14:05:00,23.13,23.17,23.08,23.15,114500.0,15.455,15.4818,15.4216,15.4684,114500.0
2008-03-17 14:10:00,23.15,23.15,23.07,23.08,74400.0,15.4684,15.4684,15.4149,15.4216,74400.0
2008-03-17 14:15:00,23.08,23.09,23.02,23.04,101500.0,15.4216,15.4283,15.3815,15.3949,101500.0
2008-03-17 14:20:00,23.04,23.1,23.03,23.07,83800.0,15.3949,15.435,15.3882,15.4149,83800.0
2008-03-17 14:25:00,23.06,23.06,23.02,23.03,74200.0,15.4083,15.4083,15.3815,15.3882,74200.0
2008-03-17 14:30:00,23.03,23.06,22.99,23.04,134200.0,15.3882,15.4083,15.3615,15.3949,134200.0
2008-03-17 14:35:00,23.03,23.14,23.02,23.1,150100.0,15.3882,15.4617,15.3815,15.435,150100.0
2008-03-17 14:40:00,23.11,23.23,23.11,23.15,146800.0,15.4417,15.5219,15.4417,15.4684,146800.0
2008-03-17 14:45:00,23.15,23.22,23.08,23.09,159900.0,15.4684,15.5152,15.4216,15.4283,159900.0
2008-03-17 14:50:00,23.11,23.2,23.1,23.14,127600.0,15.4417,15.5018,15.435,15.4617,127600.0
2008-03-17 14:55:00,23.14,23.26,23.13,23.19,182300.0,15.4617,15.5419,15.455,15.4951,182300.0
2008-03-17 15:00:00,23.19,23.28,23.13,23.24,155200.0,15.4951,15.5553,15.455,15.5285,155200.0
2008-03-17 15:05:00,23.25,23.33,23.24,23.26,143700.0,15.5352,15.5887,15.5285,15.5419,143700.0
2008-03-17 15:10:00,23.26,23.27,23.19,23.27,130200.0,15.5419,15.5486,15.4951,15.5486,130200.0
2008-03-17 15:15:00,23.26,23.29,23.21,23.26,212600.0,15.5419,15.5619,15.5085,15.5419,212600.0
2008-03-17 15:20:00,23.26,23.39,23.24,23.36,238600.0,15.5419,15.6288,15.5285,15.6087,238600.0
2008-03-17 15:25:00,23.36,23.42,23.31,23.31,240800.0,15.6087,15.6488,15.5753,15.5753,240800.0
2008-03-17 15:30:00,23.31,23.45,23.31,23.45,245600.0,15.5753,15.6689,15.5753,15.6689,245600.0
2008-03-17 15:35:00,23.44,23.44,23.16,23.37,405100.0,15.6622,15.6622,15.4751,15.6154,405100.0
2008-03-17 15:40:00,23.37,23.44,23.33,23.38,259100.0,15.6154,15.6622,15.5887,15.6221,259100.0
2008-03-17 15:45:00,23.38,23.41,23.31,23.39,307500.0,15.6221,15.6421,15.5753,15.6288,307500.0
2008-03-17 15:50:00,23.4,23.41,23.35,23.39,257700.0,15.6354,15.6421,15.602,15.6288,257700.0
2008-03-17 15:55:00,23.39,23.4,23.21,23.22,349000.0,15.6288,15.6354,15.5085,15.5152,349000.0
2008-03-18 09:30:00,23.51,23.99,23.51,23.88,619100.0,15.7089,16.0297,15.7089,15.9562,619100.0
2008-03-18 09:35:00,23.87,23.88,23.71,23.78,231300.0,15.9495,15.9562,15.8426,15.8894,231300.0
2008-03-18 09:40:00,23.79,23.79,23.65,23.74,641600.0,15.896,15.896,15.8025,15.8626,641600.0
2008-03-18 09:45:00,23.73,23.81,23.72,23.8,106300.0,15.8559,15.9094,15.8493,15.9027,106300.0
2008-03-18 09:50:00,23.8,23.85,23.77,23.85,101700.0,15.9027,15.9361,15.8827,15.9361,101700.0
2008-03-18 09:55:00,23.85,23.96,23.85,23.89,180100.0,15.9361,16.0096,15.9361,15.9629,180100.0
2008-03-18 10:00:00,23.88,23.95,23.88,23.93,146600.0,15.9562,16.0029,15.9562,15.9896,146600.0
2008-03-18 10:05:00,23.93,23.96,23.92,23.92,177900.0,15.9896,16.0096,15.9829,15.9829,177900.0
2008-03-18 10:10:00,23.93,23.94,23.85,23.88,200800.0,15.9896,15.9963,15.9361,15.9562,200800.0
2008-03-18 10:15:00,23.89,23.89,23.8,23.86,136400.0,15.9629,15.9629,15.9027,15.9428,136400.0
2008-03-18 10:20:00,23.85,23.88,23.81,23.85,89000.0,15.9361,15.9562,15.9094,15.9361,89000.0
2008-03-18 10:25:00,23.86,23.91,23.86,23.88,96200.0,15.9428,15.9762,15.9428,15.9562,96200.0
2008-03-18 10:30:00,23.88,23.9,23.83,23.85,73500.0,15.9562,15.9695,15.9228,15.9361,73500.0
2008-03-18 10:35:00,23.86,23.89,23.83,23.88,137800.0,15.9428,15.9629,15.9228,15.9562,137800.0
2008-03-18 10:40:00,23.88,23.9,23.86,23.88,99200.0,15.9562,15.9695,15.9428,15.9562,99200.0
2008-03-18 10:45:00,23.88,23.89,23.8,23.82,95500.0,15.9562,15.9629,15.9027,15.9161,95500.0
2008-03-18 10:50:00,23.81,23.88,23.81,23.88,112900.0,15.9094,15.9562,15.9094,15.9562,112900.0
2008-03-18 10:55:00,23.88,23.91,23.87,23.88,161800.0,15.9562,15.9762,15.9495,15.9562,161800.0
2008-03-18 11:00:00,23.88,23.9,23.82,23.85,157300.0,15.9562,15.9695,15.9161,15.9361,157300.0
2008-03-18 11:05:00,23.85,23.9,23.82,23.83,144200.0,15.9361,15.9695,15.9161,15.9228,144200.0
2008-03-18 11:10:00,23.84,23.84,23.81,23.84,100900.0,15.9294,15.9294,15.9094,15.9294,100900.0
2008-03-18 11:15:00,23.84,23.89,23.82,23.88,128100.0,15.9294,15.9629,15.9161,15.9562,128100.0
2008-03-18 11:20:00,23.88,23.88,23.84,23.85,108500.0,15.9562,15.9562,15.9294,15.9361,108500.0
2008-03-18 11:25:00,23.85,23.86,23.84,23.84,93300.0,15.9361,15.9428,15.9294,15.9294,93300.0
2008-03-18 11:30:00,23.85,23.87,23.84,23.85,108600.0,15.9361,15.9495,15.9294,15.9361,108600.0
2008-03-18 11:35:00,23.85,23.87,23.84,23.85,131100.0,15.9361,15.9495,15.9294,15.9361,131100.0
2008-03-18 11:40:00,23.85,23.87,23.84,23.87,92800.0,15.9361,15.9495,15.9294,15.9495,92800.0
2008-03-18 11:45:00,23.87,23.95,23.87,23.92,203400.0,15.9495,16.0029,15.9495,15.9829,203400.0
2008-03-18 11:50:00,23.92,23.93,23.9,23.92,76700.0,15.9829,15.9896,15.9695,15.9829,76700.0
2008-03-18 11:55:00,23.92,23.92,23.89,23.9,75100.0,15.9829,15.9829,15.9629,15.9695,75100.0
2008-03-18 12:00:00,23.89,23.92,23.84,23.84,119800.0,15.9629,15.9829,15.9294,15.9294,119800.0
2008-03-18 12:05:00,23.85,23.9,23.83,23.89,83500.0,15.9361,15.9695,15.9228,15.9629,83500.0
2008-03-18 12:10:00,23.89,23.9,23.87,23.88,51600.0,15.9629,15.9695,15.9495,15.9562,51600.0
2008-03-18 12:15:00,23.89,23.9,23.87,23.9,82000.0,15.9629,15.9695,15.9495,15.9695,82000.0
2008-03-18 12:20:00,23.9,23.95,23.89,23.93,97800.0,15.9695,16.0029,15.9629,15.9896,97800.0
2008-03-18 12:25:00,23.93,23.93,23.89,23.92,63500.0,15.9896,15.9896,15.9629,15.9829,63500.0
2008-03-18 12:30:00,23.92,23.94,23.91,23.92,34200.0,15.9829,15.9963,15.9762,15.9829,34200.0
2008-03-18 12:35:00,23.92,23.99,23.92,23.98,174700.0,15.9829,16.0297,15.9829,16.023,174700.0
2008-03-18 12:40:00,23.98,23.98,23.96,23.96,65000.0,16.023,16.023,16.0096,16.0096,65000.0
2008-03-18 12:45:00,23.96,24.0,23.95,23.95,382500.0,16.0096,16.0364,16.0029,16.0029,382500.0
2008-03-18 12:50:00,23.95,24.0,23.91,23.92,140500.0,16.0029,16.0364,15.9762,15.9829,140500.0
2008-03-18 12:55:00,23.92,23.96,23.91,23.95,80900.0,15.9829,16.0096,15.9762,16.0029,80900.0
2008-03-18 13:00:00,23.96,24.01,23.95,23.98,284500.0,16.0096,16.043,16.0029,16.023,284500.0
2008-03-18 13:05:00,23.98,24.0,23.98,24.0,56700.0,16.023,16.0364,16.023,16.0364,56700.0
2008-03-18 13:10:00,24.0,24.01,23.98,24.01,124800.0,16.0364,16.043,16.023,16.043,124800.0
2008-03-18 13:15:00,24.0,24.03,23.98,24.0,148600.0,16.0364,16.0564,16.023,16.0364,148600.0
2008-03-18 13:20:00,24.0,24.03,23.99,24.03,121600.0,16.0364,16.0564,16.0297,16.0564,121600.0
2008-03-18 13:25:00,24.03,24.03,23.97,23.99,58600.0,16.0564,16.0564,16.0163,16.0297,58600.0
2008-03-18 13:30:00,23.99,24.01,23.98,23.98,69500.0,16.0297,16.043,16.023,16.023,69500.0
2008-03-18 13:35:00,23.98,24.0,23.97,23.97,83500.0,16.023,16.0364,16.0163,16.0163,83500.0
2008-03-18 13:40:00,23.97,23.99,23.95,23.99,81600.0,16.0163,16.0297,16.0029,16.0297,81600.0
2008-03-18 13:45:00,23.98,24.01,23.96,24.0,107400.0,16.023,16.043,16.0096,16.0364,107400.0
2008-03-18 13:50:00,23.99,24.03,23.98,24.01,96300.0,16.0297,16.0564,16.023,16.043,96300.0
2008-03-18 13:55:00,24.01,24.03,23.99,24.0,66100.0,16.043,16.0564,16.0297,16.0364,66100.0
2008-03-18 14:00:00,23.99,24.01,23.96,23.97,131900.0,16.0297,16.043,16.0096,16.0163,131900.0
2008-03-18 14:05:00,23.96,24.0,23.91,23.94,193800.0,16.0096,16.0364,15.9762,15.9963,193800.0
2008-03-18 14:10:00,23.94,23.97,23.8,23.8,181700.0,15.9963,16.0163,15.9027,15.9027,181700.0
2008-03-18 14:15:00,23.8,24.0,23.76,23.98,431300.0,15.9027,16.0364,15.876,16.023,431300.0
2008-03-18 14:20:00,23.97,23.98,23.84,23.94,217100.0,16.0163,16.023,15.9294,15.9963,217100.0
2008-03-18 14:25:00,23.95,23.95,23.78,23.82,229800.0,16.0029,16.0029,15.8894,15.9161,229800.0
2008-03-18 14:30:00,23.81,23.83,23.67,23.75,343000.0,15.9094,15.9228,15.8159,15.8693,343000.0
2008-03-18 14:35:00,23.74,23.86,23.72,23.82,289400.0,15.8626,15.9428,15.8493,15.9161,289400.0
2008-03-18 14:40:00,23.82,23.9,23.8,23.87,276400.0,15.9161,15.9695,15.9027,15.9495,276400.0
2008-03-18 14:45:00,23.87,24.0,23.86,23.98,218600.0,15.9495,16.0364,15.9428,16.023,218600.0
2008-03-18 14:50:00,23.97,24.02,23.92,24.0,328200.0,16.0163,16.0497,15.9829,16.0364,328200.0
2008-03-18 14:55:00,24.0,24.09,24.0,24.03,510900.0,16.0364,16.0965,16.0364,16.0564,510900.0
2008-03-18 15:00:00,24.03,24.09,24.0,24.07,504800.0,16.0564,16.0965,16.0364,16.0831,504800.0
2008-03-18 15:05:00,24.07,24.15,24.06,24.12,419500.0,16.0831,16.1366,16.0764,16.1165,419500.0
2008-03-18 15:10:00,24.12,24.16,24.07,24.12,259000.0,16.1165,16.1433,16.0831,16.1165,259000.0
2008-03-18 15:15:00,24.12,24.17,24.1,24.16,205700.0,16.1165,16.1499,16.1032,16.1433,205700.0
2008-03-18 15:20:00,24.16,24.24,24.15,24.23,353700.0,16.1433,16.1967,16.1366,16.19,353700.0
2008-03-18 15:25:00,24.23,24.24,24.16,24.2,222500.0,16.19,16.1967,16.1433,16.17,222500.0
2008-03-18 15:30:00,24.2,24.28,24.18,24.25,347300.0,16.17,16.2234,16.1566,16.2034,347300.0
2008-03-18 15:35:00,24.25,24.3,24.23,24.29,147700.0,16.2034,16.2368,16.19,16.2301,147700.0
2008-03-18 15:40:00,24.29,24.36,24.28,24.3,417400.0,16.2301,16.2769,16.2234,16.2368,417400.0
2008-03-18 15:45:00,24.3,24.31,24.26,24.29,337600.0,16.2368,16.2435,16.2101,16.2301,337600.0
2008-03-18 15:50:00,24.28,24.33,24.28,24.3,483000.0,16.2234,16.2569,16.2234,16.2368,483000.0
2008-03-18 15:55:00,24.3,24.38,24.29,24.38,508200.0,16.2368,16.2903,16.2301,16.2903,508200.0
2008-03-19 09:30:00,24.26,24.58,24.2,24.58,505800.0,16.2101,16.4239,16.17,16.4239,505800.0
2008-03-19 09:35:00,24.57,24.58,24.51,24.56,191200.0,16.4172,16.4239,16.3771,16.4105,191200.0
2008-03-19 09:40:00,24.56,24.58,24.5,24.58,132600.0,16.4105,16.4239,16.3704,16.4239,132600.0
2008-03-19 09:45:00,24.57,24.65,24.54,24.64,264000.0,16.4172,16.4707,16.3972,16.464,264000.0
2008-03-19 09:50:00,24.62,24.64,24.5,24.51,193500.0,16.4506,16.464,16.3704,16.3771,193500.0
2008-03-19 09:55:00,24.5,24.51,24.39,24.4,246900.0,16.3704,16.3771,16.2969,16.3036,246900.0
2008-03-19 10:00:00,24.41,24.59,24.4,24.57,227300.0,16.3103,16.4306,16.3036,16.4172,227300.0
2008-03-19 10:05:00,24.57,24.6,24.49,24.55,258800.0,16.4172,16.4373,16.3638,16.4039,258800.0
2008-03-19 10:10:00,24.56,24.58,24.52,24.56,149500.0,16.4105,16.4239,16.3838,16.4105,149500.0
2008-03-19 10:15:00,24.56,24.58,24.5,24.56,212500.0,16.4105,16.4239,16.3704,16.4105,212500.0
2008-03-19 10:20:00,24.55,24.55,24.49,24.51,154900.0,16.4039,16.4039,16.3638,16.3771,154900.0
2008-03-19 10:25:00,24.51,24.54,24.47,24.47,157200.0,16.3771,16.3972,16.3504,16.3504,157200.0
2008-03-19 10:30:00,24.47,24.48,24.33,24.35,162400.0,16.3504,16.3571,16.2569,16.2702,162400.0
2008-03-19 10:35:00,24.35,24.48,24.32,24.39,196000.0,16.2702,16.3571,16.2502,16.2969,196000.0
2008-03-19 10:40:00,24.39,24.5,24.37,24.5,118900.0,16.2969,16.3704,16.2836,16.3704,118900.0
2008-03-19 10:45:00,24.5,24.56,24.49,24.51,154900.0,16.3704,16.4105,16.3638,16.3771,154900.0
2008-03-19 10:50:00,24.51,24.53,24.46,24.48,110000.0,16.3771,16.3905,16.3437,16.3571,110000.0
2008-03-19 10:55:00,24.48,24.51,24.44,24.49,87300.0,16.3571,16.3771,16.3304,16.3638,87300.0
2008-03-19 11:00:00,24.49,24.5,24.43,24.5,101500.0,16.3638,16.3704,16.3237,16.3704,101500.0
2008-03-19 11:05:00,24.49,24.51,24.44,24.51,91000.0,16.3638,16.3771,16.3304,16.3771,91000.0
2008-03-19 11:10:00,24.51,24.52,24.48,24.51,88500.0,16.3771,16.3838,16.3571,16.3771,88500.0
2008-03-19 11:15:00,24.51,24.55,24.51,24.53,61900.0,16.3771,16.4039,16.3771,16.3905,61900.0
2008-03-19 11:20:00,24.53,24.55,24.48,24.54,122200.0,16.3905,16.4039,16.3571,16.3972,122200.0
2008-03-19 11:25:00,24.54,24.58,24.53,24.57,228100.0,16.3972,16.4239,16.3905,16.4172,228100.0
2008-03-19 11:30:00,24.57,24.58,24.51,24.52,172800.0,16.4172,16.4239,16.3771,16.3838,172800.0
2008-03-19 11:35:00,24.52,24.52,24.43,24.43,313300.0,16.3838,16.3838,16.3237,16.3237,313300.0
2008-03-19 11:40:00,24.44,24.44,24.39,24.4,130900.0,16.3304,16.3304,16.2969,16.3036,130900.0
2008-03-19 11:45:00,24.4,24.4,24.32,24.35,87300.0,16.3036,16.3036,16.2502,16.2702,87300.0
2008-03-19 11:50:00,24.36,24.39,24.35,24.36,80700.0,16.2769,16.2969,16.2702,16.2769,80700.0
2008-03-19 11:55:00,24.36,24.38,24.31,24.31,90300.0,16.2769,16.2903,16.2435,16.2435,90300.0
2008-03-19 12:00:00,24.31,24.34,24.2,24.2,113800.0,16.2435,16.2635,16.17,16.17,113800.0
2008-03-19 12:05:00,24.21,24.24,24.18,24.21,193600.0,16.1767,16.1967,16.1566,16.1767,193600.0
2008-03-19 12:10:00,24.21,24.24,24.13,24.13,130100.0,16.1767,16.1967,16.1232,16.1232,130100.0
2008-03-19 12:15:00,24.14,24.22,24.12,24.22,153500.0,16.1299,16.1834,16.1165,16.1834,153500.0
2008-03-19 12:20:00,24.21,24.22,24.12,24.13,70100.0,16.1767,16.1834,16.1165,16.1232,70100.0
2008-03-19 12:25:00,24.13,24.17,24.12,24.12,88400.0,16.1232,16.1499,16.1165,16.1165,88400.0
2008-03-19 12:30:00,24.13,24.16,24.13,24.14,117300.0,16.1232,16.1433,16.1232,16.1299,117300.0
2008-03-19 12:35:00,24.14,24.19,24.11,24.14,182100.0,16.1299,16.1633,16.1099,16.1299,182100.0
2008-03-19 12:40:00,24.13,24.13,24.05,24.11,146400.0,16.1232,16.1232,16.0698,16.1099,146400.0
2008-03-19 12:45:00,24.11,24.15,24.11,24.15,132300.0,16.1099,16.1366,16.1099,16.1366,132300.0
2008-03-19 12:50:00,24.14,24.21,24.14,24.21,79900.0,16.1299,16.1767,16.1299,16.1767,79900.0
2008-03-19 12:55:00,24.2,24.26,24.16,24.17,214300.0,16.17,16.2101,16.1433,16.1499,214300.0
2008-03-19 13:00:00,24.17,24.22,24.12,24.15,88100.0,16.1499,16.1834,16.1165,16.1366,88100.0
2008-03-19 13:05:00,24.15,24.21,24.15,24.18,80400.0,16.1366,16.1767,16.1366,16.1566,80400.0
2008-03-19 13:10:00,24.18,24.22,24.18,24.19,121600.0,16.1566,16.1834,16.1566,16.1633,121600.0
2008-03-19 13:15:00,24.19,24.21,24.14,24.2,182400.0,16.1633,16.1767,16.1299,16.17,182400.0
2008-03-19 13:20:00,24.19,24.27,24.16,24.2,152900.0,16.1633,16.2168,16.1433,16.17,152900.0
2008-03-19 13:25:00,24.2,24.2,24.07,24.09,132900.0,16.17,16.17,16.0831,16.0965,132900.0
2008-03-19 13:30:00,24.09,24.13,24.05,24.07,62400.0,16.0965,16.1232,16.0698,16.0831,62400.0
2008-03-19 13:35:00,24.06,24.08,24.01,24.07,201900.0,16.0764,16.0898,16.043,16.0831,201900.0
2008-03-19 13:40:00,24.07,24.11,24.02,24.06,115700.0,16.0831,16.1099,16.0497,16.0764,115700.0
2008-03-19 13:45:00,24.05,24.08,24.03,24.04,76900.0,16.0698,16.0898,16.0564,16.0631,76900.0
2008-03-19 13:50:00,24.03,24.03,23.88,23.9,234800.0,16.0564,16.0564,15.9562,15.9695,234800.0
2008-03-19 13:55:00,23.9,23.99,23.87,23.97,181600.0,15.9695,16.0297,15.9495,16.0163,181600.0
2008-03-19 14:00:00,23.97,24.02,23.9,23.92,154700.0,16.0163,16.0497,15.9695,15.9829,154700.0
2008-03-19 14:05:00,23.92,23.97,23.9,23.96,163900.0,15.9829,16.0163,15.9695,16.0096,163900.0
2008-03-19 14:10:00,23.96,23.99,23.89,23.94,219200.0,16.0096,16.0297,15.9629,15.9963,219200.0
2008-03-19 14:15:00,23.94,23.95,23.83,23.88,202500.0,15.9963,16.0029,15.9228,15.9562,202500.0
2008-03-19 14:20:00,23.88,23.98,23.86,23.97,168700.0,15.9562,16.023,15.9428,16.0163,168700.0
2008-03-19 14:25:00,23.97,23.98,23.91,23.91,99200.0,16.0163,16.023,15.9762,15.9762,99200.0
2008-03-19 14:30:00,23.93,23.95,23.89,23.9,179200.0,15.9896,16.0029,15.9629,15.9695,179200.0
2008-03-19 14:35:00,23.9,23.94,23.77,23.79,259200.0,15.9695,15.9963,15.8827,15.896,259200.0
2008-03-19 14:40:00,23.79,23.86,23.76,23.82,247100.0,15.896,15.9428,15.876,15.9161,247100.0
2008-03-19 14:45:00,23.83,23.93,23.82,23.87,183300.0,15.9228,15.9896,15.9161,15.9495,183300.0
2008-03-19 14:50:00,23.88,23.94,23.87,23.94,96100.0,15.9562,15.9963,15.9495,15.9963,96100.0
2008-03-19 14:55:00,23.94,24.02,23.93,24.01,93400.0,15.9963,16.0497,15.9896,16.043,93400.0
2008-03-19 15:00:00,24.02,24.02,23.94,23.97,171900.0,16.0497,16.0497,15.9963,16.0163,171900.0
2008-03-19 15:05:00,23.98,24.11,23.97,24.1,118200.0,16.023,16.1099,16.0163,16.1032,118200.0
2008-03-19 15:10:00,24.1,24.13,24.0,24.0,173900.0,16.1032,16.1232,16.0364,16.0364,173900.0
2008-03-19 15:15:00,24.0,24.02,23.97,23.99,168500.0,16.0364,16.0497,16.0163,16.0297,168500.0
2008-03-19 15:20:00,23.98,24.02,23.87,23.88,159100.0,16.023,16.0497,15.9495,15.9562,159100.0
2008-03-19 15:25:00,23.87,23.89,23.83,23.88,89900.0,15.9495,15.9629,15.9228,15.9562,89900.0
2008-03-19 15:30:00,23.88,23.95,23.84,23.85,167600.0,15.9562,16.0029,15.9294,15.9361,167600.0
2008-03-19 15:35:00,23.85,23.85,23.72,23.72,209200.0,15.9361,15.9361,15.8493,15.8493,209200.0
2008-03-19 15:40:00,23.72,23.82,23.71,23.82,301600.0,15.8493,15.9161,15.8426,15.9161,301600.0
2008-03-19 15:45:00,23.82,23.86,23.77,23.8,210400.0,15.9161,15.9428,15.8827,15.9027,210400.0
2008-03-19 15:50:00,23.8,23.81,23.74,23.77,433900.0,15.9027,15.9094,15.8626,15.8827,433900.0
2008-03-19 15:55:00,23.77,23.8,23.68,23.69,536800.0,15.8827,15.9027,15.8225,15.8292,536800.0
2008-03-20 09:30:00,23.76,24.01,23.76,23.9,1998200.0,15.876,16.043,15.876,15.9695,1998200.0
2008-03-20 09:35:00,23.9,23.95,23.71,23.72,133900.0,15.9695,16.0029,15.8426,15.8493,133900.0
2008-03-20 09:40:00,23.72,23.73,23.59,23.61,163600.0,15.8493,15.8559,15.7624,15.7758,163600.0
2008-03-20 09:45:00,23.62,23.77,23.62,23.63,163900.0,15.7824,15.8827,15.7824,15.7891,163900.0
2008-03-20 09:50:00,23.62,23.77,23.6,23.77,152200.0,15.7824,15.8827,15.7691,15.8827,152200.0
2008-03-20 09:55:00,23.75,23.81,23.74,23.79,85700.0,15.8693,15.9094,15.8626,15.896,85700.0
2008-03-20 10:00:00,23.79,23.95,23.77,23.9,164000.0,15.896,16.0029,15.8827,15.9695,164000.0
2008-03-20 10:05:00,23.91,23.92,23.8,23.84,96400.0,15.9762,15.9829,15.9027,15.9294,96400.0
2008-03-20 10:10:00,23.84,23.87,23.8,23.82,73600.0,15.9294,15.9495,15.9027,15.9161,73600.0
2008-03-20 10:15:00,23.83,23.91,23.82,23.87,101800.0,15.9228,15.9762,15.9161,15.9495,101800.0
2008-03-20 10:20:00,23.87,24.0,23.86,23.96,87800.0,15.9495,16.0364,15.9428,16.0096,87800.0
2008-03-20 10:25:00,23.96,23.96,23.89,23.9,70300.0,16.0096,16.0096,15.9629,15.9695,70300.0
2008-03-20 10:30:00,23.9,23.9,23.83,23.86,174300.0,15.9695,15.9695,15.9228,15.9428,174300.0
2008-03-20 10:35:00,23.87,23.87,23.83,23.84,100300.0,15.9495,15.9495,15.9228,15.9294,100300.0
2008-03-20 10:40:00,23.83,23.86,23.76,23.85,54400.0,15.9228,15.9428,15.876,15.9361,54400.0
2008-03-20 10:45:00,23.86,23.86,23.81,23.82,108400.0,15.9428,15.9428,15.9094,15.9161,108400.0
2008-03-20 10:50:00,23.82,23.85,23.8,23.85,132600.0,15.9161,15.9361,15.9027,15.9361,132600.0
2008-03-20 10:55:00,23.85,23.85,23.83,23.84,55200.0,15.9361,15.9361,15.9228,15.9294,55200.0
2008-03-20 11:00:00,23.84,23.84,23.78,23.79,108400.0,15.9294,15.9294,15.8894,15.896,108400.0
2008-03-20 11:05:00,23.79,23.83,23.79,23.81,95100.0,15.896,15.9228,15.896,15.9094,95100.0
2008-03-20 11:10:00,23.81,23.82,23.76,23.81,76700.0,15.9094,15.9161,15.876,15.9094,76700.0
2008-03-20 11:15:00,23.81,23.85,23.8,23.84,86800.0,15.9094,15.9361,15.9027,15.9294,86800.0
2008-03-20 11:20:00,23.84,23.86,23.82,23.85,90600.0,15.9294,15.9428,15.9161,15.9361,90600.0
2008-03-20 11:25:00,23.85,23.85,23.82,23.83,48700.0,15.9361,15.9361,15.9161,15.9228,48700.0
2008-03-20 11:30:00,23.83,23.84,23.81,23.81,36600.0,15.9228,15.9294,15.9094,15.9094,36600.0
2008-03-20 11:35:00,23.81,23.82,23.78,23.79,65200.0,15.9094,15.9161,15.8894,15.896,65200.0
2008-03-20 11:40:00,23.79,23.79,23.74,23.74,73700.0,15.896,15.896,15.8626,15.8626,73700.0
2008-03-20 11:45:00,23.75,23.76,23.68,23.69,95200.0,15.8693,15.876,15.8225,15.8292,95200.0
2008-03-20 11:50:00,23.68,23.7,23.67,23.69,67400.0,15.8225,15.8359,15.8159,15.8292,67400.0
2008-03-20 11:55:00,23.7,23.7,23.65,23.69,122900.0,15.8359,15.8359,15.8025,15.8292,122900.0
2008-03-20 12:00:00,23.69,23.77,23.68,23.75,142900.0,15.8292,15.8827,15.8225,15.8693,142900.0
2008-03-20 12:05:00,23.75,23.8,23.71,23.72,218500.0,15.8693,15.9027,15.8426,15.8493,218500.0
2008-03-20 12:10:00,23.72,23.73,23.67,23.68,83400.0,15.8493,15.8559,15.8159,15.8225,83400.0
2008-03-20 12:15:00,23.68,23.77,23.68,23.74,72500.0,15.8225,15.8827,15.8225,15.8626,72500.0
2008-03-20 12:20:00,23.75,23.76,23.7,23.72,91700.0,15.8693,15.876,15.8359,15.8493,91700.0
2008-03-20 12:25:00,23.71,23.76,23.68,23.68,100500.0,15.8426,15.876,15.8225,15.8225,100500.0
2008-03-20 12:30:00,23.69,23.7,23.63,23.64,72500.0,15.8292,15.8359,15.7891,15.7958,72500.0
2008-03-20 12:35:00,23.63,23.63,23.55,23.56,148700.0,15.7891,15.7891,15.7357,15.7424,148700.0
2008-03-20 12:40:00,23.56,23.61,23.5,23.5,275000.0,15.7424,15.7758,15.7023,15.7023,275000.0
2008-03-20 12:45:00,23.5,23.7,23.47,23.7,260100.0,15.7023,15.8359,15.6822,15.8359,260100.0
2008-03-20 12:50:00,23.59,23.69,23.59,23.69,166000.0,15.7624,15.8292,15.7624,15.8292,166000.0
2008-03-20 12:55:00,23.68,23.72,23.66,23.67,148900.0,15.8225,15.8493,15.8092,15.8159,148900.0
2008-03-20 13:00:00,23.67,23.75,23.66,23.74,143300.0,15.8159,15.8693,15.8092,15.8626,143300.0
2008-03-20 13:05:00,23.73,23.75,23.7,23.73,98600.0,15.8559,15.8693,15.8359,15.8559,98600.0
2008-03-20 13:10:00,23.73,23.74,23.7,23.73,116600.0,15.8559,15.8626,15.8359,15.8559,116600.0
2008-03-20 13:15:00,23.72,23.78,23.71,23.73,160300.0,15.8493,15.8894,15.8426,15.8559,160300.0
2008-03-20 13:20:00,23.73,23.76,23.72,23.74,82300.0,15.8559,15.876,15.8493,15.8626,82300.0
2008-03-20 13:25:00,23.74,23.75,23.72,23.74,120100.0,15.8626,15.8693,15.8493,15.8626,120100.0
2008-03-20 13:30:00,23.74,23.8,23.72,23.78,109100.0,15.8626,15.9027,15.8493,15.8894,109100.0
2008-03-20 13:35:00,23.79,23.85,23.78,23.85,114900.0,15.896,15.9361,15.8894,15.9361,114900.0
2008-03-20 13:40:00,23.85,23.85,23.76,23.76,85900.0,15.9361,15.9361,15.876,15.876,85900.0
2008-03-20 13:45:00,23.76,23.85,23.76,23.78,69100.0,15.876,15.9361,15.876,15.8894,69100.0
2008-03-20 13:50:00,23.78,23.81,23.76,23.81,43800.0,15.8894,15.9094,15.876,15.9094,43800.0
2008-03-20 13:55:00,23.81,23.81,23.73,23.76,92100.0,15.9094,15.9094,15.8559,15.876,92100.0
2008-03-20 14:00:00,23.76,23.84,23.76,23.76,113800.0,15.876,15.9294,15.876,15.876,113800.0
2008-03-20 14:05:00,23.75,23.82,23.75,23.81,55700.0,15.8693,15.9161,15.8693,15.9094,55700.0
2008-03-20 14:10:00,23.8,23.82,23.77,23.8,42900.0,15.9027,15.9161,15.8827,15.9027,42900.0
2008-03-20 14:15:00,23.8,23.84,23.72,23.74,67200.0,15.9027,15.9294,15.8493,15.8626,67200.0
2008-03-20 14:20:00,23.74,23.78,23.72,23.75,65300.0,15.8626,15.8894,15.8493,15.8693,65300.0
2008-03-20 14:25:00,23.75,23.8,23.74,23.8,68600.0,15.8693,15.9027,15.8626,15.9027,68600.0
2008-03-20 14:30:00,23.79,23.84,23.78,23.82,39100.0,15.896,15.9294,15.8894,15.9161,39100.0
2008-03-20 14:35:00,23.83,23.91,23.83,23.91,90600.0,15.9228,15.9762,15.9228,15.9762,90600.0
2008-03-20 14:40:00,23.91,23.91,23.83,23.84,78100.0,15.9762,15.9762,15.9228,15.9294,78100.0
2008-03-20 14:45:00,23.84,23.9,23.84,23.9,44700.0,15.9294,15.9695,15.9294,15.9695,44700.0
2008-03-20 14:50:00,23.89,23.91,23.84,23.9,54600.0,15.9629,15.9762,15.9294,15.9695,54600.0
2008-03-20 14:55:00,23.9,23.92,23.86,23.91,87400.0,15.9695,15.9829,15.9428,15.9762,87400.0
2008-03-20 15:00:00,23.91,23.94,23.9,23.94,70100.0,15.9762,15.9963,15.9695,15.9963,70100.0
2008-03-20 15:05:00,23.93,23.93,23.9,23.93,41900.0,15.9896,15.9896,15.9695,15.9896,41900.0
2008-03-20 15:10:00,23.92,23.94,23.91,23.94,48200.0,15.9829,15.9963,15.9762,15.9963,48200.0
2008-03-20 15:15:00,23.94,23.94,23.87,23.91,84200.0,15.9963,15.9963,15.9495,15.9762,84200.0
2008-03-20 15:20:00,23.91,23.97,23.91,23.94,73700.0,15.9762,16.0163,15.9762,15.9963,73700.0
2008-03-20 15:25:00,23.94,23.94,23.84,23.86,82700.0,15.9963,15.9963,15.9294,15.9428,82700.0
2008-03-20 15:30:00,23.86,23.91,23.85,23.86,91600.0,15.9428,15.9762,15.9361,15.9428,91600.0
2008-03-20 15:35:00,23.86,23.86,23.79,23.84,237700.0,15.9428,15.9428,15.896,15.9294,237700.0
2008-03-20 15:40:00,23.85,23.91,23.82,23.87,238900.0,15.9361,15.9762,15.9161,15.9495,238900.0
2008-03-20 15:45:00,23.86,23.92,23.86,23.89,222900.0,15.9428,15.9829,15.9428,15.9629,222900.0
2008-03-20 15:50:00,23.9,23.99,23.88,23.99,179100.0,15.9695,16.0297,15.9562,16.0297,179100.0
2008-03-20 15:55:00,23.98,24.0,23.69,23.96,290100.0,16.023,16.0364,15.8292,16.0096,290100.0
2008-03-24 09:30:00,24.02,24.44,23.97,24.44,306000.0,16.0497,16.3304,16.0163,16.3304,306000.0
2008-03-24 09:35:00,24.45,24.45,24.26,24.39,189800.0,16.337,16.337,16.2101,16.2969,189800.0
2008-03-24 09:40:00,24.38,24.39,24.24,24.27,174600.0,16.2903,16.2969,16.1967,16.2168,174600.0
2008-03-24 09:45:00,24.27,24.31,24.2,24.29,116000.0,16.2168,16.2435,16.17,16.2301,116000.0
2008-03-24 09:50:00,24.29,24.32,24.21,24.23,102100.0,16.2301,16.2502,16.1767,16.19,102100.0
2008-03-24 09:55:00,24.22,24.3,24.21,24.29,80400.0,16.1834,16.2368,16.1767,16.2301,80400.0
2008-03-24 10:00:00,24.29,24.35,24.27,24.28,164300.0,16.2301,16.2702,16.2168,16.2234,164300.0
2008-03-24 10:05:00,24.28,24.33,24.21,24.31,158400.0,16.2234,16.2569,16.1767,16.2435,158400.0
2008-03-24 10:10:00,24.32,24.41,24.31,24.4,200800.0,16.2502,16.3103,16.2435,16.3036,200800.0
2008-03-24 10:15:00,24.4,24.4,24.28,24.28,181400.0,16.3036,16.3036,16.2234,16.2234,181400.0
2008-03-24 10:20:00,24.28,24.31,24.24,24.3,215100.0,16.2234,16.2435,16.1967,16.2368,215100.0
2008-03-24 10:25:00,24.3,24.31,24.25,24.27,140500.0,16.2368,16.2435,16.2034,16.2168,140500.0
2008-03-24 10:30:00,24.27,24.35,24.27,24.31,264300.0,16.2168,16.2702,16.2168,16.2435,264300.0
2008-03-24 10:35:00,24.31,24.34,24.29,24.29,146300.0,16.2435,16.2635,16.2301,16.2301,146300.0
2008-03-24 10:40:00,24.29,24.33,24.28,24.32,116500.0,16.2301,16.2569,16.2234,16.2502,116500.0
2008-03-24 10:45:00,24.32,24.37,24.3,24.33,262000.0,16.2502,16.2836,16.2368,16.2569,262000.0
2008-03-24 10:50:00,24.33,24.34,24.29,24.3,69700.0,16.2569,16.2635,16.2301,16.2368,69700.0
2008-03-24 10:55:00,24.3,24.31,24.24,24.25,150900.0,16.2368,16.2435,16.1967,16.2034,150900.0
2008-03-24 11:00:00,24.25,24.26,24.24,24.24,75400.0,16.2034,16.2101,16.1967,16.1967,75400.0
2008-03-24 11:05:00,24.25,24.28,24.24,24.27,117400.0,16.2034,16.2234,16.1967,16.2168,117400.0
2008-03-24 11:10:00,24.28,24.31,24.28,24.3,134500.0,16.2234,16.2435,16.2234,16.2368,134500.0
2008-03-24 11:15:00,24.3,24.31,24.29,24.29,49700.0,16.2368,16.2435,16.2301,16.2301,49700.0
2008-03-24 11:20:00,24.29,24.32,24.29,24.3,59000.0,16.2301,16.2502,16.2301,16.2368,59000.0
2008-03-24 11:25:00,24.31,24.32,24.3,24.32,59200.0,16.2435,16.2502,16.2368,16.2502,59200.0
2008-03-24 11:30:00,24.31,24.33,24.29,24.32,118500.0,16.2435,16.2569,16.2301,16.2502,118500.0
2008-03-24 11:35:00,24.32,24.33,24.3,24.32,125100.0,16.2502,16.2569,16.2368,16.2502,125100.0
2008-03-24 11:40:00,24.32,24.39,24.31,24.39,269400.0,16.2502,16.2969,16.2435,16.2969,269400.0
2008-03-24 11:45:00,24.39,24.43,24.38,24.42,252800.0,16.2969,16.3237,16.2903,16.317,252800.0
2008-03-24 11:50:00,24.43,24.46,24.42,24.46,164100.0,16.3237,16.3437,16.317,16.3437,164100.0
2008-03-24 11:55:00,24.46,24.48,24.45,24.48,100900.0,16.3437,16.3571,16.337,16.3571,100900.0
2008-03-24 12:00:00,24.49,24.5,24.47,24.49,120800.0,16.3638,16.3704,16.3504,16.3638,120800.0
2008-03-24 12:05:00,24.49,24.6,24.48,24.59,293800.0,16.3638,16.4373,16.3571,16.4306,293800.0
2008-03-24 12:10:00,24.6,24.63,24.58,24.61,178300.0,16.4373,16.4573,16.4239,16.4439,178300.0
2008-03-24 12:15:00,24.61,24.7,24.6,24.69,177000.0,16.4439,16.5041,16.4373,16.4974,177000.0
2008-03-24 12:20:00,24.7,24.7,24.61,24.66,105800.0,16.5041,16.5041,16.4439,16.4774,105800.0
2008-03-24 12:25:00,24.65,24.66,24.62,24.65,64900.0,16.4707,16.4774,16.4506,16.4707,64900.0
2008-03-24 12:30:00,24.66,24.67,24.64,24.66,70400.0,16.4774,16.484,16.464,16.4774,70400.0
2008-03-24 12:35:00,24.65,24.7,24.63,24.69,56600.0,16.4707,16.5041,16.4573,16.4974,56600.0
2008-03-24 12:40:00,24.7,24.75,24.68,24.74,144200.0,16.5041,16.5375,16.4907,16.5308,144200.0
2008-03-24 12:45:00,24.73,24.73,24.64,24.64,142600.0,16.5241,16.5241,16.464,16.464,142600.0
2008-03-24 12:50:00,24.65,24.67,24.62,24.63,114800.0,16.4707,16.484,16.4506,16.4573,114800.0
2008-03-24 12:55:00,24.63,24.65,24.63,24.63,66900.0,16.4573,16.4707,16.4573,16.4573,66900.0
2008-03-24 13:00:00,24.63,24.64,24.58,24.61,95200.0,16.4573,16.464,16.4239,16.4439,95200.0
2008-03-24 13:05:00,24.61,24.65,24.61,24.64,70000.0,16.4439,16.4707,16.4439,16.464,70000.0
2008-03-24 13:10:00,24.64,24.65,24.61,24.63,57000.0,16.464,16.4707,16.4439,16.4573,57000.0
2008-03-24 13:15:00,24.62,24.62,24.6,24.61,85500.0,16.4506,16.4506,16.4373,16.4439,85500.0
2008-03-24 13:20:00,24.61,24.71,24.61,24.7,309700.0,16.4439,16.5108,16.4439,16.5041,309700.0
2008-03-24 13:25:00,24.7,24.71,24.63,24.63,188000.0,16.5041,16.5108,16.4573,16.4573,188000.0
2008-03-24 13:30:00,24.62,24.65,24.62,24.63,38200.0,16.4506,16.4707,16.4506,16.4573,38200.0
2008-03-24 13:35:00,24.63,24.66,24.63,24.65,102200.0,16.4573,16.4774,16.4573,16.4707,102200.0
2008-03-24 13:40:00,24.66,24.66,24.6,24.61,71900.0,16.4774,16.4774,16.4373,16.4439,71900.0
2008-03-24 13:45:00,24.6,24.65,24.59,24.64,75700.0,16.4373,16.4707,16.4306,16.464,75700.0
2008-03-24 13:50:00,24.65,24.71,24.64,24.7,161800.0,16.4707,16.5108,16.464,16.5041,161800.0
2008-03-24 13:55:00,24.7,24.72,24.64,24.66,180300.0,16.5041,16.5174,16.464,16.4774,180300.0
2008-03-24 14:00:00,24.67,24.67,24.59,24.61,62900.0,16.484,16.484,16.4306,16.4439,62900.0
2008-03-24 14:05:00,24.61,24.63,24.6,24.63,38500.0,16.4439,16.4573,16.4373,16.4573,38500.0
2008-03-24 14:10:00,24.62,24.63,24.59,24.6,125200.0,16.4506,16.4573,16.4306,16.4373,125200.0
2008-03-24 14:15:00,24.6,24.65,24.59,24.64,699400.0,16.4373,16.4707,16.4306,16.464,699400.0
2008-03-24 14:20:00,24.65,24.67,24.63,24.65,202200.0,16.4707,16.484,16.4573,16.4707,202200.0
2008-03-24 14:25:00,24.64,24.66,24.64,24.66,99600.0,16.464,16.4774,16.464,16.4774,99600.0
2008-03-24 14:30:00,24.65,24.67,24.61,24.63,176900.0,16.4707,16.484,16.4439,16.4573,176900.0
2008-03-24 14:35:00,24.62,24.66,24.62,24.65,73000.0,16.4506,16.4774,16.4506,16.4707,73000.0
2008-03-24 14:40:00,24.65,24.66,24.63,24.66,105000.0,16.4707,16.4774,16.4573,16.4774,105000.0
2008-03-24 14:45:00,24.65,24.65,24.58,24.6,164800.0,16.4707,16.4707,16.4239,16.4373,164800.0
2008-03-24 14:50:00,24.6,24.61,24.58,24.6,139900.0,16.4373,16.4439,16.4239,16.4373,139900.0
2008-03-24 14:55:00,24.6,24.61,24.58,24.6,210800.0,16.4373,16.4439,16.4239,16.4373,210800.0
2008-03-24 15:00:00,24.6,24.65,24.6,24.63,151000.0,16.4373,16.4707,16.4373,16.4573,151000.0
2008-03-24 15:05:00,24.62,24.64,24.58,24.6,106900.0,16.4506,16.464,16.4239,16.4373,106900.0
2008-03-24 15:10:00,24.6,24.66,24.6,24.64,133500.0,16.4373,16.4774,16.4373,16.464,133500.0
2008-03-24 15:15:00,24.65,24.67,24.64,24.65,165100.0,16.4707,16.484,16.464,16.4707,165100.0
2008-03-24 15:20:00,24.65,24.67,24.62,24.64,254900.0,16.4707,16.484,16.4506,16.464,254900.0
2008-03-24 15:25:00,24.64,24.65,24.64,24.64,196500.0,16.464,16.4707,16.464,16.464,196500.0
2008-03-24 15:30:00,24.63,24.66,24.62,24.65,339000.0,16.4573,16.4774,16.4506,16.4707,339000.0
2008-03-24 15:35:00,24.64,24.68,24.63,24.63,268800.0,16.464,16.4907,16.4573,16.4573,268800.0
2008-03-24 15:40:00,24.63,24.67,24.63,24.64,230900.0,16.4573,16.484,16.4573,16.464,230900.0
2008-03-24 15:45:00,24.64,24.66,24.61,24.62,214200.0,16.464,16.4774,16.4439,16.4506,214200.0
2008-03-24 15:50:00,24.62,24.63,24.59,24.59,343800.0,16.4506,16.4573,16.4306,16.4306,343800.0
2008-03-24 15:55:00,24.59,24.63,24.59,24.62,264500.0,16.4306,16.4573,16.4306,16.4506,264500.0
2008-03-25 09:30:00,24.56,24.86,24.56,24.76,439300.0,16.4105,16.611,16.4105,16.5442,439300.0
2008-03-25 09:35:00,24.77,24.98,24.76,24.98,386200.0,16.5509,16.6912,16.5442,16.6912,386200.0
2008-03-25 09:40:00,24.97,25.01,24.88,24.94,852200.0,16.6845,16.7112,16.6244,16.6644,852200.0
2008-03-25 09:45:00,24.94,24.99,24.87,24.87,233800.0,16.6644,16.6979,16.6177,16.6177,233800.0
2008-03-25 09:50:00,24.88,24.91,24.85,24.86,235600.0,16.6244,16.6444,16.6043,16.611,235600.0
2008-03-25 09:55:00,24.86,24.86,24.68,24.7,345200.0,16.611,16.611,16.4907,16.5041,345200.0
2008-03-25 10:00:00,24.7,24.81,24.59,24.8,367800.0,16.5041,16.5776,16.4306,16.5709,367800.0
2008-03-25 10:05:00,24.81,24.84,24.74,24.76,214100.0,16.5776,16.5976,16.5308,16.5442,214100.0
2008-03-25 10:10:00,24.76,24.82,24.75,24.8,98600.0,16.5442,16.5843,16.5375,16.5709,98600.0
2008-03-25 10:15:00,24.79,24.85,24.79,24.83,141800.0,16.5642,16.6043,16.5642,16.5909,141800.0
2008-03-25 10:20:00,24.83,24.88,24.75,24.87,503000.0,16.5909,16.6244,16.5375,16.6177,503000.0
2008-03-25 10:25:00,24.86,24.91,24.85,24.87,169900.0,16.611,16.6444,16.6043,16.6177,169900.0
2008-03-25 10:30:00,24.87,24.92,24.85,24.86,159900.0,16.6177,16.6511,16.6043,16.611,159900.0
2008-03-25 10:35:00,24.86,24.89,24.84,24.87,140600.0,16.611,16.631,16.5976,16.6177,140600.0
2008-03-25 10:40:00,24.87,24.93,24.85,24.93,191100.0,16.6177,16.6578,16.6043,16.6578,191100.0
2008-03-25 10:45:00,24.93,24.95,24.87,24.94,260100.0,16.6578,16.6711,16.6177,16.6644,260100.0
2008-03-25 10:50:00,24.94,24.95,24.9,24.94,116900.0,16.6644,16.6711,16.6377,16.6644,116900.0
2008-03-25 10:55:00,24.93,24.96,24.87,24.9,198800.0,16.6578,16.6778,16.6177,16.6377,198800.0
2008-03-25 11:00:00,24.89,24.92,24.85,24.91,281800.0,16.631,16.6511,16.6043,16.6444,281800.0
2008-03-25 11:05:00,24.91,24.94,24.89,24.89,186700.0,16.6444,16.6644,16.631,16.631,186700.0
2008-03-25 11:10:00,24.89,24.91,24.88,24.9,88500.0,16.631,16.6444,16.6244,16.6377,88500.0
2008-03-25 11:15:00,24.9,24.96,24.89,24.89,183700.0,16.6377,16.6778,16.631,16.631,183700.0
2008-03-25 11:20:00,24.9,24.91,24.88,24.88,126200.0,16.6377,16.6444,16.6244,16.6244,126200.0
2008-03-25 11:25:00,24.88,24.92,24.88,24.92,139100.0,16.6244,16.6511,16.6244,16.6511,139100.0
2008-03-25 11:30:00,24.91,24.92,24.9,24.9,137300.0,16.6444,16.6511,16.6377,16.6377,137300.0
2008-03-25 11:35:00,24.91,24.96,24.9,24.95,162600.0,16.6444,16.6778,16.6377,16.6711,162600.0
2008-03-25 11:40:00,24.95,24.99,24.92,24.98,175200.0,16.6711,16.6979,16.6511,16.6912,175200.0
2008-03-25 11:45:00,24.98,24.99,24.93,24.96,96800.0,16.6912,16.6979,16.6578,16.6778,96800.0
2008-03-25 11:50:00,24.96,25.0,24.94,24.99,161100.0,16.6778,16.7045,16.6644,16.6979,161100.0
2008-03-25 11:55:00,24.98,24.99,24.96,24.98,76700.0,16.6912,16.6979,16.6778,16.6912,76700.0
2008-03-25 12:00:00,24.98,24.99,24.95,24.99,140400.0,16.6912,16.6979,16.6711,16.6979,140400.0
2008-03-25 12:05:00,24.99,25.0,24.98,24.99,209800.0,16.6979,16.7045,16.6912,16.6979,209800.0
2008-03-25 12:10:00,25.0,25.01,24.94,24.94,191400.0,16.7045,16.7112,16.6644,16.6644,191400.0
2008-03-25 12:15:00,24.94,25.0,24.93,24.99,218600.0,16.6644,16.7045,16.6578,16.6979,218600.0
2008-03-25 12:20:00,24.99,25.01,24.94,24.97,217400.0,16.6979,16.7112,16.6644,16.6845,217400.0
2008-03-25 12:25:00,24.98,25.02,24.98,25.0,333400.0,16.6912,16.7179,16.6912,16.7045,333400.0
2008-03-25 12:30:00,25.0,25.0,24.97,24.98,58000.0,16.7045,16.7045,16.6845,16.6912,58000.0
2008-03-25 12:35:00,24.97,24.98,24.92,24.97,117800.0,16.6845,16.6912,16.6511,16.6845,117800.0
2008-03-25 12:40:00,24.97,24.97,24.94,24.94,64700.0,16.6845,16.6845,16.6644,16.6644,64700.0
2008-03-25 12:45:00,24.94,24.98,24.94,24.97,95200.0,16.6644,16.6912,16.6644,16.6845,95200.0
2008-03-25 12:50:00,24.98,25.0,24.97,24.98,122600.0,16.6912,16.7045,16.6845,16.6912,122600.0
2008-03-25 12:55:00,24.98,25.0,24.94,24.96,196000.0,16.6912,16.7045,16.6644,16.6778,196000.0
2008-03-25 13:00:00,24.97,24.97,24.91,24.92,189900.0,16.6845,16.6845,16.6444,16.6511,189900.0
2008-03-25 13:05:00,24.91,24.97,24.91,24.97,265800.0,16.6444,16.6845,16.6444,16.6845,265800.0
2008-03-25 13:10:00,24.97,24.98,24.94,24.98,127600.0,16.6845,16.6912,16.6644,16.6912,127600.0
2008-03-25 13:15:00,24.98,24.99,24.97,24.98,99900.0,16.6912,16.6979,16.6845,16.6912,99900.0
2008-03-25 13:20:00,24.98,25.0,24.96,24.98,209900.0,16.6912,16.7045,16.6778,16.6912,209900.0
2008-03-25 13:25:00,24.99,24.99,24.94,24.95,247100.0,16.6979,16.6979,16.6644,16.6711,247100.0
2008-03-25 13:30:00,24.94,24.99,24.94,24.96,138500.0,16.6644,16.6979,16.6644,16.6778,138500.0
2008-03-25 13:35:00,24.96,24.97,24.86,24.86,134200.0,16.6778,16.6845,16.611,16.611,134200.0
2008-03-25 13:40:00,24.86,24.91,24.85,24.91,393000.0,16.611,16.6444,16.6043,16.6444,393000.0
2008-03-25 13:45:00,24.92,24.92,24.88,24.88,494100.0,16.6511,16.6511,16.6244,16.6244,494100.0
2008-03-25 13:50:00,24.89,24.91,24.88,24.9,209500.0,16.631,16.6444,16.6244,16.6377,209500.0
2008-03-25 13:55:00,24.9,24.93,24.87,24.89,248500.0,16.6377,16.6578,16.6177,16.631,248500.0
2008-03-25 14:00:00,24.89,24.9,24.87,24.88,124100.0,16.631,16.6377,16.6177,16.6244,124100.0
2008-03-25 14:05:00,24.88,24.92,24.87,24.9,193100.0,16.6244,16.6511,16.6177,16.6377,193100.0
2008-03-25 14:10:00,24.9,24.93,24.89,24.92,168000.0,16.6377,16.6578,16.631,16.6511,168000.0
2008-03-25 14:15:00,24.92,24.92,24.87,24.88,164100.0,16.6511,16.6511,16.6177,16.6244,164100.0
2008-03-25 14:20:00,24.89,24.9,24.86,24.87,113600.0,16.631,16.6377,16.611,16.6177,113600.0
2008-03-25 14:25:00,24.87,24.88,24.85,24.87,132100.0,16.6177,16.6244,16.6043,16.6177,132100.0
2008-03-25 14:30:00,24.87,24.87,24.85,24.87,86300.0,16.6177,16.6177,16.6043,16.6177,86300.0
2008-03-25 14:35:00,24.87,24.91,24.86,24.9,204600.0,16.6177,16.6444,16.611,16.6377,204600.0
2008-03-25 14:40:00,24.9,24.93,24.89,24.92,266200.0,16.6377,16.6578,16.631,16.6511,266200.0
2008-03-25 14:45:00,24.91,24.95,24.9,24.95,197400.0,16.6444,16.6711,16.6377,16.6711,197400.0
2008-03-25 14:50:00,24.94,24.98,24.93,24.97,276000.0,16.6644,16.6912,16.6578,16.6845,276000.0
2008-03-25 14:55:00,24.98,25.0,24.96,25.0,179000.0,16.6912,16.7045,16.6778,16.7045,179000.0
2008-03-25 15:00:00,24.99,25.04,24.99,25.04,117300.0,16.6979,16.7313,16.6979,16.7313,117300.0
2008-03-25 15:05:00,25.03,25.1,25.03,25.04,252200.0,16.7246,16.7714,16.7246,16.7313,252200.0
2008-03-25 15:10:00,25.04,25.08,25.01,25.05,162300.0,16.7313,16.758,16.7112,16.7379,162300.0
2008-03-25 15:15:00,25.06,25.09,25.04,25.06,112900.0,16.7446,16.7647,16.7313,16.7446,112900.0
2008-03-25 15:20:00,25.07,25.1,25.06,25.09,198600.0,16.7513,16.7714,16.7446,16.7647,198600.0
2008-03-25 15:25:00,25.08,25.17,25.07,25.15,441500.0,16.758,16.8181,16.7513,16.8048,441500.0
2008-03-25 15:30:00,25.15,25.21,25.14,25.15,373600.0,16.8048,16.8449,16.7981,16.8048,373600.0
2008-03-25 15:35:00,25.16,25.18,25.14,25.16,341000.0,16.8114,16.8248,16.7981,16.8114,341000.0
2008-03-25 15:40:00,25.16,25.24,25.15,25.16,608300.0,16.8114,16.8649,16.8048,16.8114,608300.0
2008-03-25 15:45:00,25.15,25.21,25.14,25.17,475700.0,16.8048,16.8449,16.7981,16.8181,475700.0
2008-03-25 15:50:00,25.17,25.2,25.11,25.14,564800.0,16.8181,16.8382,16.778,16.7981,564800.0
2008-03-25 15:55:00,25.14,25.17,25.08,25.12,829500.0,16.7981,16.8181,16.758,16.7847,829500.0
2008-03-26 09:30:00,24.5,24.5,24.2,24.23,745400.0,16.3704,16.3704,16.17,16.19,745400.0
2008-03-26 09:35:00,24.25,24.29,24.13,24.21,561000.0,16.2034,16.2301,16.1232,16.1767,561000.0
2008-03-26 09:40:00,24.22,24.25,24.05,24.21,598600.0,16.1834,16.2034,16.0698,16.1767,598600.0
2008-03-26 09:45:00,24.21,24.26,24.16,24.21,389500.0,16.1767,16.2101,16.1433,16.1767,389500.0
2008-03-26 09:50:00,24.23,24.26,24.2,24.21,235900.0,16.19,16.2101,16.17,16.1767,235900.0
2008-03-26 09:55:00,24.2,24.25,24.17,24.24,273600.0,16.17,16.2034,16.1499,16.1967,273600.0
2008-03-26 10:00:00,24.23,24.24,24.15,24.19,398800.0,16.19,16.1967,16.1366,16.1633,398800.0
2008-03-26 10:05:00,24.19,24.2,24.1,24.13,390800.0,16.1633,16.17,16.1032,16.1232,390800.0
2008-03-26 10:10:00,24.13,24.2,24.02,24.03,421600.0,16.1232,16.17,16.0497,16.0564,421600.0
2008-03-26 10:15:00,24.04,24.05,24.0,24.01,309800.0,16.0631,16.0698,16.0364,16.043,309800.0
2008-03-26 10:20:00,24.01,24.02,23.96,24.0,339900.0,16.043,16.0497,16.0096,16.0364,339900.0
2008-03-26 10:25:00,24.01,24.01,23.93,24.0,225300.0,16.043,16.043,15.9896,16.0364,225300.0
2008-03-26 10:30:00,24.0,24.0,23.9,23.92,197200.0,16.0364,16.0364,15.9695,15.9829,197200.0
2008-03-26 10:35:00,23.93,23.94,23.82,23.83,298700.0,15.9896,15.9963,15.9161,15.9228,298700.0
2008-03-26 10:40:00,23.82,23.94,23.8,23.91,404900.0,15.9161,15.9963,15.9027,15.9762,404900.0
2008-03-26 10:45:00,23.91,23.93,23.88,23.92,280400.0,15.9762,15.9896,15.9562,15.9829,280400.0
2008-03-26 10:50:00,23.93,24.03,23.91,24.01,485400.0,15.9896,16.0564,15.9762,16.043,485400.0
2008-03-26 10:55:00,24.01,24.13,24.0,24.13,215800.0,16.043,16.1232,16.0364,16.1232,215800.0
2008-03-26 11:00:00,24.13,24.15,24.11,24.14,261400.0,16.1232,16.1366,16.1099,16.1299,261400.0
2008-03-26 11:05:00,24.15,24.22,24.0,24.03,317400.0,16.1366,16.1834,16.0364,16.0564,317400.0
2008-03-26 11:10:00,24.03,24.1,24.02,24.06,172400.0,16.0564,16.1032,16.0497,16.0764,172400.0
2008-03-26 11:15:00,24.07,24.1,24.06,24.09,121300.0,16.0831,16.1032,16.0764,16.0965,121300.0
2008-03-26 11:20:00,24.09,24.09,24.02,24.04,108800.0,16.0965,16.0965,16.0497,16.0631,108800.0
2008-03-26 11:25:00,24.03,24.09,24.03,24.08,115400.0,16.0564,16.0965,16.0564,16.0898,115400.0
2008-03-26 11:30:00,24.08,24.09,24.06,24.09,57000.0,16.0898,16.0965,16.0764,16.0965,57000.0
2008-03-26 11:35:00,24.09,24.09,24.02,24.03,67100.0,16.0965,16.0965,16.0497,16.0564,67100.0
2008-03-26 11:40:00,24.03,24.07,24.0,24.01,97600.0,16.0564,16.0831,16.0364,16.043,97600.0
2008-03-26 11:45:00,24.01,24.04,23.99,24.02,147700.0,16.043,16.0631,16.0297,16.0497,147700.0
2008-03-26 11:50:00,24.03,24.05,24.01,24.02,85300.0,16.0564,16.0698,16.043,16.0497,85300.0
2008-03-26 11:55:00,24.02,24.05,24.0,24.0,138400.0,16.0497,16.0698,16.0364,16.0364,138400.0
2008-03-26 12:00:00,24.0,24.06,24.0,24.01,140100.0,16.0364,16.0764,16.0364,16.043,140100.0
2008-03-26 12:05:00,24.02,24.05,24.01,24.04,63600.0,16.0497,16.0698,16.043,16.0631,63600.0
2008-03-26 12:10:00,24.04,24.06,24.03,24.04,84200.0,16.0631,16.0764,16.0564,16.0631,84200.0
2008-03-26 12:15:00,24.05,24.07,24.04,24.07,87600.0,16.0698,16.0831,16.0631,16.0831,87600.0
2008-03-26 12:20:00,24.06,24.11,24.06,24.09,123700.0,16.0764,16.1099,16.0764,16.0965,123700.0
2008-03-26 12:25:00,24.1,24.15,24.08,24.13,74700.0,16.1032,16.1366,16.0898,16.1232,74700.0
2008-03-26 12:30:00,24.13,24.14,24.06,24.08,115100.0,16.1232,16.1299,16.0764,16.0898,115100.0
2008-03-26 12:35:00,24.08,24.14,24.0,24.01,105400.0,16.0898,16.1299,16.0364,16.043,105400.0
2008-03-26 12:40:00,24.01,24.02,23.99,24.0,98500.0,16.043,16.0497,16.0297,16.0364,98500.0
2008-03-26 12:45:00,24.0,24.04,23.98,24.02,123000.0,16.0364,16.0631,16.023,16.0497,123000.0
2008-03-26 12:50:00,24.02,24.07,24.01,24.05,129400.0,16.0497,16.0831,16.043,16.0698,129400.0
2008-03-26 12:55:00,24.06,24.08,24.03,24.04,108900.0,16.0764,16.0898,16.0564,16.0631,108900.0
2008-03-26 13:00:00,24.04,24.07,24.03,24.07,52500.0,16.0631,16.0831,16.0564,16.0831,52500.0
2008-03-26 13:05:00,24.06,24.08,24.02,24.03,48400.0,16.0764,16.0898,16.0497,16.0564,48400.0
2008-03-26 13:10:00,24.03,24.06,24.02,24.04,53600.0,16.0564,16.0764,16.0497,16.0631,53600.0
2008-03-26 13:15:00,24.05,24.12,24.04,24.11,92200.0,16.0698,16.1165,16.0631,16.1099,92200.0
2008-03-26 13:20:00,24.12,24.12,24.07,24.07,70100.0,16.1165,16.1165,16.0831,16.0831,70100.0
2008-03-26 13:25:00,24.07,24.12,24.07,24.1,72500.0,16.0831,16.1165,16.0831,16.1032,72500.0
2008-03-26 13:30:00,24.1,24.11,24.09,24.09,103400.0,16.1032,16.1099,16.0965,16.0965,103400.0
2008-03-26 13:35:00,24.09,24.1,24.08,24.1,82400.0,16.0965,16.1032,16.0898,16.1032,82400.0
2008-03-26 13:40:00,24.09,24.14,24.07,24.13,111900.0,16.0965,16.1299,16.0831,16.1232,111900.0
2008-03-26 13:45:00,24.13,24.13,24.1,24.1,68700.0,16.1232,16.1232,16.1032,16.1032,68700.0
2008-03-26 13:50:00,24.11,24.12,24.08,24.11,96900.0,16.1099,16.1165,16.0898,16.1099,96900.0
2008-03-26 13:55:00,24.11,24.12,24.01,24.05,147700.0,16.1099,16.1165,16.043,16.0698,147700.0
2008-03-26 14:00:00,24.04,24.06,24.03,24.06,82300.0,16.0631,16.0764,16.0564,16.0764,82300.0
2008-03-26 14:05:00,24.05,24.14,24.05,24.13,120700.0,16.0698,16.1299,16.0698,16.1232,120700.0
2008-03-26 14:10:00,24.14,24.19,24.12,24.19,129200.0,16.1299,16.1633,16.1165,16.1633,129200.0
2008-03-26 14:15:00,24.18,24.19,24.16,24.17,55000.0,16.1566,16.1633,16.1433,16.1499,55000.0
2008-03-26 14:20:00,24.17,24.17,24.13,24.15,55200.0,16.1499,16.1499,16.1232,16.1366,55200.0
2008-03-26 14:25:00,24.15,24.16,24.13,24.15,49800.0,16.1366,16.1433,16.1232,16.1366,49800.0
2008-03-26 14:30:00,24.15,24.22,24.13,24.2,89700.0,16.1366,16.1834,16.1232,16.17,89700.0
2008-03-26 14:35:00,24.21,24.22,24.17,24.17,77200.0,16.1767,16.1834,16.1499,16.1499,77200.0
2008-03-26 14:40:00,24.18,24.2,24.16,24.17,84100.0,16.1566,16.17,16.1433,16.1499,84100.0
2008-03-26 14:45:00,24.17,24.24,24.16,24.22,207500.0,16.1499,16.1967,16.1433,16.1834,207500.0
2008-03-26 14:50:00,24.21,24.24,24.17,24.21,109300.0,16.1767,16.1967,16.1499,16.1767,109300.0
2008-03-26 14:55:00,24.22,24.31,24.2,24.3,158300.0,16.1834,16.2435,16.17,16.2368,158300.0
2008-03-26 15:00:00,24.3,24.32,24.25,24.28,372000.0,16.2368,16.2502,16.2034,16.2234,372000.0
2008-03-26 15:05:00,24.28,24.3,24.25,24.29,195500.0,16.2234,16.2368,16.2034,16.2301,195500.0
2008-03-26 15:10:00,24.29,24.3,24.18,24.21,121400.0,16.2301,16.2368,16.1566,16.1767,121400.0
2008-03-26 15:15:00,24.22,24.24,24.19,24.19,89400.0,16.1834,16.1967,16.1633,16.1633,89400.0
2008-03-26 15:20:00,24.2,24.21,24.17,24.2,110600.0,16.17,16.1767,16.1499,16.17,110600.0
2008-03-26 15:25:00,24.2,24.22,24.15,24.17,480700.0,16.17,16.1834,16.1366,16.1499,480700.0
2008-03-26 15:30:00,24.16,24.16,24.13,24.13,148600.0,16.1433,16.1433,16.1232,16.1232,148600.0
2008-03-26 15:35:00,24.13,24.15,24.1,24.14,92700.0,16.1232,16.1366,16.1032,16.1299,92700.0
2008-03-26 15:40:00,24.15,24.15,24.12,24.15,184400.0,16.1366,16.1366,16.1165,16.1366,184400.0
2008-03-26 15:45:00,24.15,24.21,24.15,24.2,199500.0,16.1366,16.1767,16.1366,16.17,199500.0
2008-03-26 15:50:00,24.2,24.24,24.17,24.23,455400.0,16.17,16.1967,16.1499,16.19,455400.0
2008-03-26 15:55:00,24.23,24.26,24.19,24.25,711600.0,16.19,16.2101,16.1633,16.2034,711600.0
2008-03-27 09:30:00,24.37,24.37,24.22,24.24,280200.0,16.2836,16.2836,16.1834,16.1967,280200.0
2008-03-27 09:35:00,24.24,24.26,24.19,24.25,314100.0,16.1967,16.2101,16.1633,16.2034,314100.0
2008-03-27 09:40:00,24.25,24.39,24.2,24.32,357900.0,16.2034,16.2969,16.17,16.2502,357900.0
2008-03-27 09:45:00,24.32,24.39,24.28,24.35,257400.0,16.2502,16.2969,16.2234,16.2702,257400.0
2008-03-27 09:50:00,24.34,24.35,24.26,24.3,142900.0,16.2635,16.2702,16.2101,16.2368,142900.0
2008-03-27 09:55:00,24.3,24.39,24.24,24.39,204300.0,16.2368,16.2969,16.1967,16.2969,204300.0
2008-03-27 10:00:00,24.38,24.39,24.29,24.3,186500.0,16.2903,16.2969,16.2301,16.2368,186500.0
2008-03-27 10:05:00,24.32,24.33,24.25,24.25,102000.0,16.2502,16.2569,16.2034,16.2034,102000.0
2008-03-27 10:10:00,24.25,24.27,24.25,24.26,273900.0,16.2034,16.2168,16.2034,16.2101,273900.0
2008-03-27 10:15:00,24.26,24.3,24.2,24.21,150600.0,16.2101,16.2368,16.17,16.1767,150600.0
2008-03-27 10:20:00,24.21,24.25,24.17,24.25,168000.0,16.1767,16.2034,16.1499,16.2034,168000.0
2008-03-27 10:25:00,24.25,24.27,24.17,24.18,175600.0,16.2034,16.2168,16.1499,16.1566,175600.0
2008-03-27 10:30:00,24.18,24.19,24.04,24.05,231600.0,16.1566,16.1633,16.0631,16.0698,231600.0
2008-03-27 10:35:00,24.06,24.15,24.05,24.14,190000.0,16.0764,16.1366,16.0698,16.1299,190000.0
2008-03-27 10:40:00,24.13,24.18,24.12,24.16,133500.0,16.1232,16.1566,16.1165,16.1433,133500.0
2008-03-27 10:45:00,24.16,24.17,24.09,24.09,113500.0,16.1433,16.1499,16.0965,16.0965,113500.0
2008-03-27 10:50:00,24.09,24.19,24.08,24.16,113300.0,16.0965,16.1633,16.0898,16.1433,113300.0
2008-03-27 10:55:00,24.17,24.17,24.13,24.16,57200.0,16.1499,16.1499,16.1232,16.1433,57200.0
2008-03-27 11:00:00,24.17,24.21,24.16,24.2,92500.0,16.1499,16.1767,16.1433,16.17,92500.0
2008-03-27 11:05:00,24.2,24.2,24.15,24.18,116500.0,16.17,16.17,16.1366,16.1566,116500.0
2008-03-27 11:10:00,24.18,24.21,24.14,24.2,168600.0,16.1566,16.1767,16.1299,16.17,168600.0
2008-03-27 11:15:00,24.21,24.3,24.2,24.3,180100.0,16.1767,16.2368,16.17,16.2368,180100.0
2008-03-27 11:20:00,24.29,24.33,24.29,24.31,166000.0,16.2301,16.2569,16.2301,16.2435,166000.0
2008-03-27 11:25:00,24.32,24.34,24.05,24.31,132800.0,16.2502,16.2635,16.0698,16.2435,132800.0
2008-03-27 11:30:00,24.3,24.35,24.29,24.32,118000.0,16.2368,16.2702,16.2301,16.2502,118000.0
2008-03-27 11:35:00,24.33,24.4,24.32,24.4,134600.0,16.2569,16.3036,16.2502,16.3036,134600.0
2008-03-27 11:40:00,24.4,24.48,24.39,24.47,213600.0,16.3036,16.3571,16.2969,16.3504,213600.0
2008-03-27 11:45:00,24.46,24.48,24.43,24.45,245300.0,16.3437,16.3571,16.3237,16.337,245300.0
2008-03-27 11:50:00,24.45,24.45,24.43,24.43,71900.0,16.337,16.337,16.3237,16.3237,71900.0
2008-03-27 11:55:00,24.43,24.46,24.42,24.45,167600.0,16.3237,16.3437,16.317,16.337,167600.0
2008-03-27 12:00:00,24.44,24.46,24.44,24.45,165300.0,16.3304,16.3437,16.3304,16.337,165300.0
2008-03-27 12:05:00,24.45,24.49,24.42,24.49,116300.0,16.337,16.3638,16.317,16.3638,116300.0
2008-03-27 12:10:00,24.48,24.64,24.48,24.64,270200.0,16.3571,16.464,16.3571,16.464,270200.0
2008-03-27 12:15:00,24.64,24.64,24.6,24.63,146400.0,16.464,16.464,16.4373,16.4573,146400.0
2008-03-27 12:20:00,24.64,24.67,24.61,24.63,163200.0,16.464,16.484,16.4439,16.4573,163200.0
2008-03-27 12:25:00,24.63,24.63,24.57,24.6,190200.0,16.4573,16.4573,16.4172,16.4373,190200.0
2008-03-27 12:30:00,24.6,24.66,24.59,24.65,227100.0,16.4373,16.4774,16.4306,16.4707,227100.0
2008-03-27 12:35:00,24.66,24.67,24.59,24.59,230100.0,16.4774,16.484,16.4306,16.4306,230100.0
2008-03-27 12:40:00,24.59,24.63,24.59,24.62,138700.0,16.4306,16.4573,16.4306,16.4506,138700.0
2008-03-27 12:45:00,24.62,24.64,24.59,24.62,138000.0,16.4506,16.464,16.4306,16.4506,138000.0
2008-03-27 12:50:00,24.62,24.63,24.59,24.62,127000.0,16.4506,16.4573,16.4306,16.4506,127000.0
2008-03-27 12:55:00,24.61,24.62,24.58,24.59,217800.0,16.4439,16.4506,16.4239,16.4306,217800.0
2008-03-27 13:00:00,24.59,24.62,24.56,24.57,163700.0,16.4306,16.4506,16.4105,16.4172,163700.0
2008-03-27 13:05:00,24.56,24.6,24.56,24.6,57800.0,16.4105,16.4373,16.4105,16.4373,57800.0
2008-03-27 13:10:00,24.59,24.63,24.59,24.63,89500.0,16.4306,16.4573,16.4306,16.4573,89500.0
2008-03-27 13:15:00,24.63,24.65,24.63,24.63,63100.0,16.4573,16.4707,16.4573,16.4573,63100.0
2008-03-27 13:20:00,24.62,24.63,24.57,24.59,167700.0,16.4506,16.4573,16.4172,16.4306,167700.0
2008-03-27 13:25:00,24.58,24.6,24.58,24.58,65800.0,16.4239,16.4373,16.4239,16.4239,65800.0
2008-03-27 13:30:00,24.59,24.59,24.48,24.5,170100.0,16.4306,16.4306,16.3571,16.3704,170100.0
2008-03-27 13:35:00,24.5,24.5,24.42,24.43,174900.0,16.3704,16.3704,16.317,16.3237,174900.0
2008-03-27 13:40:00,24.43,24.5,24.42,24.5,141000.0,16.3237,16.3704,16.317,16.3704,141000.0
2008-03-27 13:45:00,24.5,24.52,24.46,24.52,100800.0,16.3704,16.3838,16.3437,16.3838,100800.0
2008-03-27 13:50:00,24.52,24.54,24.49,24.51,198100.0,16.3838,16.3972,16.3638,16.3771,198100.0
2008-03-27 13:55:00,24.51,24.51,24.41,24.42,89100.0,16.3771,16.3771,16.3103,16.317,89100.0
2008-03-27 14:00:00,24.42,24.44,24.38,24.38,114700.0,16.317,16.3304,16.2903,16.2903,114700.0
2008-03-27 14:05:00,24.38,24.42,24.36,24.41,136500.0,16.2903,16.317,16.2769,16.3103,136500.0
2008-03-27 14:10:00,24.41,24.43,24.35,24.35,204300.0,16.3103,16.3237,16.2702,16.2702,204300.0
2008-03-27 14:15:00,24.35,24.35,24.27,24.27,311900.0,16.2702,16.2702,16.2168,16.2168,311900.0
2008-03-27 14:20:00,24.27,24.29,24.25,24.27,263200.0,16.2168,16.2301,16.2034,16.2168,263200.0
2008-03-27 14:25:00,24.28,24.29,24.22,24.24,215100.0,16.2234,16.2301,16.1834,16.1967,215100.0
2008-03-27 14:30:00,24.23,24.33,24.23,24.29,244000.0,16.19,16.2569,16.19,16.2301,244000.0
2008-03-27 14:35:00,24.29,24.36,24.27,24.32,337000.0,16.2301,16.2769,16.2168,16.2502,337000.0
2008-03-27 14:40:00,24.32,24.38,24.32,24.36,251200.0,16.2502,16.2903,16.2502,16.2769,251200.0
2008-03-27 14:45:00,24.36,24.36,24.32,24.36,136900.0,16.2769,16.2769,16.2502,16.2769,136900.0
2008-03-27 14:50:00,24.36,24.38,24.35,24.35,288700.0,16.2769,16.2903,16.2702,16.2702,288700.0
2008-03-27 14:55:00,24.36,24.37,24.29,24.3,150800.0,16.2769,16.2836,16.2301,16.2368,150800.0
2008-03-27 15:00:00,24.3,24.35,24.27,24.34,66400.0,16.2368,16.2702,16.2168,16.2635,66400.0
2008-03-27 15:05:00,24.34,24.37,24.31,24.35,224100.0,16.2635,16.2836,16.2435,16.2702,224100.0
2008-03-27 15:10:00,24.35,24.36,24.3,24.36,127300.0,16.2702,16.2769,16.2368,16.2769,127300.0
2008-03-27 15:15:00,24.35,24.36,24.33,24.35,158300.0,16.2702,16.2769,16.2569,16.2702,158300.0
2008-03-27 15:20:00,24.34,24.34,24.24,24.27,224200.0,16.2635,16.2635,16.1967,16.2168,224200.0
2008-03-27 15:25:00,24.27,24.34,24.27,24.3,194100.0,16.2168,16.2635,16.2168,16.2368,194100.0
2008-03-27 15:30:00,24.29,24.35,24.28,24.29,173700.0,16.2301,16.2702,16.2234,16.2301,173700.0
2008-03-27 15:35:00,24.28,24.28,24.15,24.15,240500.0,16.2234,16.2234,16.1366,16.1366,240500.0
2008-03-27 15:40:00,24.15,24.2,24.15,24.16,226500.0,16.1366,16.17,16.1366,16.1433,226500.0
2008-03-27 15:45:00,24.16,24.19,24.12,24.17,188100.0,16.1433,16.1633,16.1165,16.1499,188100.0
2008-03-27 15:50:00,24.18,24.2,24.14,24.18,244000.0,16.1566,16.17,16.1299,16.1566,244000.0
2008-03-27 15:55:00,24.17,24.23,24.15,24.18,350700.0,16.1499,16.19,16.1366,16.1566,350700.0
2008-03-28 09:30:00,24.25,24.53,24.25,24.37,189800.0,16.2034,16.3905,16.2034,16.2836,189800.0
2008-03-28 09:35:00,24.37,24.38,24.3,24.36,120100.0,16.2836,16.2903,16.2368,16.2769,120100.0
2008-03-28 09:40:00,24.36,24.36,24.16,24.22,187100.0,16.2769,16.2769,16.1433,16.1834,187100.0
2008-03-28 09:45:00,24.22,24.26,24.16,24.26,86800.0,16.1834,16.2101,16.1433,16.2101,86800.0
2008-03-28 09:50:00,24.26,24.34,24.26,24.34,112300.0,16.2101,16.2635,16.2101,16.2635,112300.0
2008-03-28 09:55:00,24.34,24.41,24.34,24.37,132000.0,16.2635,16.3103,16.2635,16.2836,132000.0
2008-03-28 10:00:00,24.37,24.47,24.37,24.47,240600.0,16.2836,16.3504,16.2836,16.3504,240600.0
2008-03-28 10:05:00,24.46,24.47,24.39,24.4,122200.0,16.3437,16.3504,16.2969,16.3036,122200.0
2008-03-28 10:10:00,24.4,24.42,24.36,24.37,125200.0,16.3036,16.317,16.2769,16.2836,125200.0
2008-03-28 10:15:00,24.36,24.37,24.32,24.36,162900.0,16.2769,16.2836,16.2502,16.2769,162900.0
2008-03-28 10:20:00,24.36,24.39,24.35,24.38,53600.0,16.2769,16.2969,16.2702,16.2903,53600.0
2008-03-28 10:25:00,24.38,24.39,24.35,24.37,81200.0,16.2903,16.2969,16.2702,16.2836,81200.0
2008-03-28 10:30:00,24.36,24.37,24.33,24.33,88700.0,16.2769,16.2836,16.2569,16.2569,88700.0
2008-03-28 10:35:00,24.34,24.35,24.3,24.3,86500.0,16.2635,16.2702,16.2368,16.2368,86500.0
2008-03-28 10:40:00,24.3,24.34,24.27,24.28,104600.0,16.2368,16.2635,16.2168,16.2234,104600.0
2008-03-28 10:45:00,24.27,24.32,24.25,24.31,143900.0,16.2168,16.2502,16.2034,16.2435,143900.0
2008-03-28 10:50:00,24.31,24.36,24.3,24.35,99700.0,16.2435,16.2769,16.2368,16.2702,99700.0
2008-03-28 10:55:00,24.36,24.37,24.29,24.35,130600.0,16.2769,16.2836,16.2301,16.2702,130600.0
2008-03-28 11:00:00,24.35,24.38,24.32,24.36,90900.0,16.2702,16.2903,16.2502,16.2769,90900.0
2008-03-28 11:05:00,24.35,24.39,24.35,24.37,85400.0,16.2702,16.2969,16.2702,16.2836,85400.0
2008-03-28 11:10:00,24.36,24.38,24.34,24.37,78800.0,16.2769,16.2903,16.2635,16.2836,78800.0
2008-03-28 11:15:00,24.38,24.4,24.35,24.35,75300.0,16.2903,16.3036,16.2702,16.2702,75300.0
2008-03-28 11:20:00,24.35,24.41,24.35,24.4,78000.0,16.2702,16.3103,16.2702,16.3036,78000.0
2008-03-28 11:25:00,24.4,24.43,24.4,24.43,38300.0,16.3036,16.3237,16.3036,16.3237,38300.0
2008-03-28 11:30:00,24.43,24.45,24.43,24.43,44900.0,16.3237,16.337,16.3237,16.3237,44900.0
2008-03-28 11:35:00,24.44,24.45,24.43,24.44,46900.0,16.3304,16.337,16.3237,16.3304,46900.0
2008-03-28 11:40:00,24.44,24.44,24.38,24.41,78200.0,16.3304,16.3304,16.2903,16.3103,78200.0
2008-03-28 11:45:00,24.41,24.42,24.35,24.37,83600.0,16.3103,16.317,16.2702,16.2836,83600.0
2008-03-28 11:50:00,24.37,24.42,24.36,24.42,96500.0,16.2836,16.317,16.2769,16.317,96500.0
2008-03-28 11:55:00,24.42,24.44,24.39,24.4,70700.0,16.317,16.3304,16.2969,16.3036,70700.0
2008-03-28 12:00:00,24.4,24.4,24.35,24.38,112100.0,16.3036,16.3036,16.2702,16.2903,112100.0
2008-03-28 12:05:00,24.38,24.41,24.36,24.37,65600.0,16.2903,16.3103,16.2769,16.2836,65600.0
2008-03-28 12:10:00,24.36,24.38,24.34,24.37,40800.0,16.2769,16.2903,16.2635,16.2836,40800.0
2008-03-28 12:15:00,24.37,24.37,24.34,24.36,54400.0,16.2836,16.2836,16.2635,16.2769,54400.0
2008-03-28 12:20:00,24.35,24.37,24.34,24.35,66300.0,16.2702,16.2836,16.2635,16.2702,66300.0
2008-03-28 12:25:00,24.36,24.38,24.34,24.36,59100.0,16.2769,16.2903,16.2635,16.2769,59100.0
2008-03-28 12:30:00,24.36,24.37,24.34,24.34,77200.0,16.2769,16.2836,16.2635,16.2635,77200.0
2008-03-28 12:35:00,24.34,24.35,24.32,24.32,71700.0,16.2635,16.2702,16.2502,16.2502,71700.0
2008-03-28 12:40:00,24.32,24.33,24.29,24.29,68300.0,16.2502,16.2569,16.2301,16.2301,68300.0
2008-03-28 12:45:00,24.3,24.3,24.25,24.25,106500.0,16.2368,16.2368,16.2034,16.2034,106500.0
2008-03-28 12:50:00,24.25,24.27,24.21,24.25,125000.0,16.2034,16.2168,16.1767,16.2034,125000.0
2008-03-28 12:55:00,24.26,24.3,24.24,24.3,41200.0,16.2101,16.2368,16.1967,16.2368,41200.0
2008-03-28 13:00:00,24.3,24.31,24.27,24.27,90000.0,16.2368,16.2435,16.2168,16.2168,90000.0
2008-03-28 13:05:00,24.28,24.32,24.28,24.3,156100.0,16.2234,16.2502,16.2234,16.2368,156100.0
2008-03-28 13:10:00,24.31,24.31,24.27,24.29,45200.0,16.2435,16.2435,16.2168,16.2301,45200.0
2008-03-28 13:15:00,24.3,24.31,24.28,24.29,67700.0,16.2368,16.2435,16.2234,16.2301,67700.0
2008-03-28 13:20:00,24.29,24.31,24.29,24.31,49700.0,16.2301,16.2435,16.2301,16.2435,49700.0
2008-03-28 13:25:00,24.31,24.32,24.29,24.29,60200.0,16.2435,16.2502,16.2301,16.2301,60200.0
2008-03-28 13:30:00,24.29,24.3,24.23,24.24,94900.0,16.2301,16.2368,16.19,16.1967,94900.0
2008-03-28 13:35:00,24.24,24.29,24.22,24.29,171400.0,16.1967,16.2301,16.1834,16.2301,171400.0
2008-03-28 13:40:00,24.28,24.28,24.2,24.2,78100.0,16.2234,16.2234,16.17,16.17,78100.0
2008-03-28 13:45:00,24.2,24.24,24.2,24.22,63600.0,16.17,16.1967,16.17,16.1834,63600.0
2008-03-28 13:50:00,24.22,24.22,24.18,24.2,120500.0,16.1834,16.1834,16.1566,16.17,120500.0
2008-03-28 13:55:00,24.2,24.25,24.2,24.25,118300.0,16.17,16.2034,16.17,16.2034,118300.0
2008-03-28 14:00:00,24.25,24.27,24.24,24.26,130700.0,16.2034,16.2168,16.1967,16.2101,130700.0
2008-03-28 14:05:00,24.27,24.3,24.25,24.3,161100.0,16.2168,16.2368,16.2034,16.2368,161100.0
2008-03-28 14:10:00,24.3,24.34,24.28,24.34,104700.0,16.2368,16.2635,16.2234,16.2635,104700.0
2008-03-28 14:15:00,24.35,24.37,24.25,24.35,124600.0,16.2702,16.2836,16.2034,16.2702,124600.0
2008-03-28 14:20:00,24.35,24.38,24.33,24.35,91200.0,16.2702,16.2903,16.2569,16.2702,91200.0
2008-03-28 14:25:00,24.35,24.36,24.32,24.36,92400.0,16.2702,16.2769,16.2502,16.2769,92400.0
2008-03-28 14:30:00,24.36,24.38,24.31,24.31,89300.0,16.2769,16.2903,16.2435,16.2435,89300.0
2008-03-28 14:35:00,24.31,24.32,24.25,24.27,58000.0,16.2435,16.2502,16.2034,16.2168,58000.0
2008-03-28 14:40:00,24.26,24.28,24.24,24.25,49100.0,16.2101,16.2234,16.1967,16.2034,49100.0
2008-03-28 14:45:00,24.26,24.27,24.24,24.24,95300.0,16.2101,16.2168,16.1967,16.1967,95300.0
2008-03-28 14:50:00,24.24,24.33,24.23,24.28,180100.0,16.1967,16.2569,16.19,16.2234,180100.0
2008-03-28 14:55:00,24.29,24.34,24.27,24.34,89400.0,16.2301,16.2635,16.2168,16.2635,89400.0
2008-03-28 15:00:00,24.33,24.35,24.29,24.3,114100.0,16.2569,16.2702,16.2301,16.2368,114100.0
2008-03-28 15:05:00,24.29,24.3,24.27,24.27,73100.0,16.2301,16.2368,16.2168,16.2168,73100.0
2008-03-28 15:10:00,24.27,24.29,24.24,24.25,88100.0,16.2168,16.2301,16.1967,16.2034,88100.0
2008-03-28 15:15:00,24.25,24.25,24.19,24.21,160200.0,16.2034,16.2034,16.1633,16.1767,160200.0
2008-03-28 15:20:00,24.2,24.25,24.2,24.21,110900.0,16.17,16.2034,16.17,16.1767,110900.0
2008-03-28 15:25:00,24.2,24.23,24.19,24.21,83800.0,16.17,16.19,16.1633,16.1767,83800.0
2008-03-28 15:30:00,24.21,24.22,24.18,24.19,104500.0,16.1767,16.1834,16.1566,16.1633,104500.0
2008-03-28 15:35:00,24.19,24.21,24.15,24.15,116200.0,16.1633,16.1767,16.1366,16.1366,116200.0
2008-03-28 15:40:00,24.15,24.17,24.1,24.11,208400.0,16.1366,16.1499,16.1032,16.1099,208400.0
2008-03-28 15:45:00,24.11,24.15,24.09,24.13,224000.0,16.1099,16.1366,16.0965,16.1232,224000.0
2008-03-28 15:50:00,24.12,24.18,24.09,24.18,243100.0,16.1165,16.1566,16.0965,16.1566,243100.0
2008-03-28 15:55:00,24.17,24.18,24.13,24.15,316400.0,16.1499,16.1566,16.1232,16.1366,316400.0
2008-03-31 08:45:00,24.2,24.2,24.2,24.2,1000.0,16.17,16.17,16.17,16.17,1000.0
2008-03-31 08:50:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 08:55:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:00:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:05:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:10:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:15:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:20:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:25:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-03-31 09:30:00,24.06,24.12,24.02,24.03,185500.0,16.0764,16.1165,16.0497,16.0564,185500.0
2008-03-31 09:35:00,24.03,24.04,23.93,23.99,284400.0,16.0564,16.0631,15.9896,16.0297,284400.0
2008-03-31 09:40:00,23.99,24.02,23.97,23.99,221500.0,16.0297,16.0497,16.0163,16.0297,221500.0
2008-03-31 09:45:00,23.99,24.11,23.97,24.06,231800.0,16.0297,16.1099,16.0163,16.0764,231800.0
2008-03-31 09:50:00,24.06,24.11,24.06,24.09,118000.0,16.0764,16.1099,16.0764,16.0965,118000.0
2008-03-31 09:55:00,24.08,24.11,24.04,24.05,95000.0,16.0898,16.1099,16.0631,16.0698,95000.0
2008-03-31 10:00:00,24.06,24.06,23.95,23.95,86700.0,16.0764,16.0764,16.0029,16.0029,86700.0
2008-03-31 10:05:00,23.96,23.98,23.9,23.91,161300.0,16.0096,16.023,15.9695,15.9762,161300.0
2008-03-31 10:10:00,23.9,23.92,23.87,23.9,95800.0,15.9695,15.9829,15.9495,15.9695,95800.0
2008-03-31 10:15:00,23.91,23.94,23.87,23.94,84800.0,15.9762,15.9963,15.9495,15.9963,84800.0
2008-03-31 10:20:00,23.95,23.95,23.84,23.85,128800.0,16.0029,16.0029,15.9294,15.9361,128800.0
2008-03-31 10:25:00,23.84,23.84,23.75,23.75,209500.0,15.9294,15.9294,15.8693,15.8693,209500.0
2008-03-31 10:30:00,23.76,23.81,23.75,23.75,126500.0,15.876,15.9094,15.8693,15.8693,126500.0
2008-03-31 10:35:00,23.75,23.83,23.74,23.8,149100.0,15.8693,15.9228,15.8626,15.9027,149100.0
2008-03-31 10:40:00,23.79,23.8,23.71,23.72,157700.0,15.896,15.9027,15.8426,15.8493,157700.0
2008-03-31 10:45:00,23.71,23.72,23.66,23.68,113900.0,15.8426,15.8493,15.8092,15.8225,113900.0
2008-03-31 10:50:00,23.67,23.76,23.65,23.74,185800.0,15.8159,15.876,15.8025,15.8626,185800.0
2008-03-31 10:55:00,23.74,23.85,23.73,23.83,101200.0,15.8626,15.9361,15.8559,15.9228,101200.0
2008-03-31 11:00:00,23.83,23.85,23.8,23.81,84700.0,15.9228,15.9361,15.9027,15.9094,84700.0
2008-03-31 11:05:00,23.82,23.84,23.81,23.83,45600.0,15.9161,15.9294,15.9094,15.9228,45600.0
2008-03-31 11:10:00,23.83,23.83,23.75,23.77,57700.0,15.9228,15.9228,15.8693,15.8827,57700.0
2008-03-31 11:15:00,23.76,23.88,23.76,23.87,115300.0,15.876,15.9562,15.876,15.9495,115300.0
2008-03-31 11:20:00,23.86,23.94,23.86,23.92,154900.0,15.9428,15.9963,15.9428,15.9829,154900.0
2008-03-31 11:25:00,23.92,23.97,23.91,23.95,73000.0,15.9829,16.0163,15.9762,16.0029,73000.0
2008-03-31 11:30:00,23.94,23.96,23.94,23.96,65300.0,15.9963,16.0096,15.9963,16.0096,65300.0
2008-03-31 11:35:00,23.96,23.98,23.91,23.95,79000.0,16.0096,16.023,15.9762,16.0029,79000.0
2008-03-31 11:40:00,23.94,23.96,23.92,23.96,73000.0,15.9963,16.0096,15.9829,16.0096,73000.0
2008-03-31 11:45:00,23.95,23.99,23.94,23.99,138100.0,16.0029,16.0297,15.9963,16.0297,138100.0
2008-03-31 11:50:00,23.99,24.0,23.98,24.0,54300.0,16.0297,16.0364,16.023,16.0364,54300.0
2008-03-31 11:55:00,23.99,23.99,23.95,23.96,100200.0,16.0297,16.0297,16.0029,16.0096,100200.0
2008-03-31 12:00:00,23.96,23.98,23.93,23.93,60400.0,16.0096,16.023,15.9896,15.9896,60400.0
2008-03-31 12:05:00,23.93,23.93,23.9,23.93,47000.0,15.9896,15.9896,15.9695,15.9896,47000.0
2008-03-31 12:10:00,23.92,23.93,23.89,23.91,58700.0,15.9829,15.9896,15.9629,15.9762,58700.0
2008-03-31 12:15:00,23.9,23.91,23.86,23.9,69800.0,15.9695,15.9762,15.9428,15.9695,69800.0
2008-03-31 12:20:00,23.89,23.89,23.88,23.88,70100.0,15.9629,15.9629,15.9562,15.9562,70100.0
2008-03-31 12:25:00,23.88,23.91,23.86,23.91,30700.0,15.9562,15.9762,15.9428,15.9762,30700.0
2008-03-31 12:30:00,23.9,23.91,23.87,23.9,61000.0,15.9695,15.9762,15.9495,15.9695,61000.0
2008-03-31 12:35:00,23.89,23.92,23.88,23.9,80100.0,15.9629,15.9829,15.9562,15.9695,80100.0
2008-03-31 12:40:00,23.9,23.9,23.82,23.84,158300.0,15.9695,15.9695,15.9161,15.9294,158300.0
2008-03-31 12:45:00,23.84,23.87,23.83,23.85,72500.0,15.9294,15.9495,15.9228,15.9361,72500.0
2008-03-31 12:50:00,23.86,23.86,23.83,23.86,55500.0,15.9428,15.9428,15.9228,15.9428,55500.0
2008-03-31 12:55:00,23.85,23.93,23.85,23.93,55100.0,15.9361,15.9896,15.9361,15.9896,55100.0
2008-03-31 13:00:00,23.93,23.96,23.92,23.95,49700.0,15.9896,16.0096,15.9829,16.0029,49700.0
2008-03-31 13:05:00,23.95,23.98,23.92,23.97,76700.0,16.0029,16.023,15.9829,16.0163,76700.0
2008-03-31 13:10:00,23.96,23.99,23.96,23.97,23500.0,16.0096,16.0297,16.0096,16.0163,23500.0
2008-03-31 13:15:00,23.98,23.98,23.95,23.97,40400.0,16.023,16.023,16.0029,16.0163,40400.0
2008-03-31 13:20:00,23.97,24.01,23.95,24.0,67900.0,16.0163,16.043,16.0029,16.0364,67900.0
2008-03-31 13:25:00,24.01,24.03,24.0,24.03,73000.0,16.043,16.0564,16.0364,16.0564,73000.0
2008-03-31 13:30:00,24.03,24.07,24.03,24.05,91000.0,16.0564,16.0831,16.0564,16.0698,91000.0
2008-03-31 13:35:00,24.05,24.07,24.04,24.07,48200.0,16.0698,16.0831,16.0631,16.0831,48200.0
2008-03-31 13:40:00,24.07,24.07,24.02,24.04,111600.0,16.0831,16.0831,16.0497,16.0631,111600.0
2008-03-31 13:45:00,24.04,24.05,24.02,24.05,54600.0,16.0631,16.0698,16.0497,16.0698,54600.0
2008-03-31 13:50:00,24.05,24.08,24.04,24.07,91400.0,16.0698,16.0898,16.0631,16.0831,91400.0
2008-03-31 13:55:00,24.07,24.12,24.05,24.05,126700.0,16.0831,16.1165,16.0698,16.0698,126700.0
2008-03-31 14:00:00,24.04,24.06,24.04,24.05,61000.0,16.0631,16.0764,16.0631,16.0698,61000.0
2008-03-31 14:05:00,24.05,24.06,24.02,24.03,66100.0,16.0698,16.0764,16.0497,16.0564,66100.0
2008-03-31 14:10:00,24.04,24.05,24.0,24.02,49600.0,16.0631,16.0698,16.0364,16.0497,49600.0
2008-03-31 14:15:00,24.01,24.02,23.98,24.0,68700.0,16.043,16.0497,16.023,16.0364,68700.0
2008-03-31 14:20:00,23.99,24.03,23.99,24.02,80600.0,16.0297,16.0564,16.0297,16.0497,80600.0
2008-03-31 14:25:00,24.01,24.04,23.99,24.02,72600.0,16.043,16.0631,16.0297,16.0497,72600.0
2008-03-31 14:30:00,24.01,24.05,24.01,24.05,53800.0,16.043,16.0698,16.043,16.0698,53800.0
2008-03-31 14:35:00,24.05,24.05,24.02,24.04,58200.0,16.0698,16.0698,16.0497,16.0631,58200.0
2008-03-31 14:40:00,24.04,24.06,23.98,23.98,69200.0,16.0631,16.0764,16.023,16.023,69200.0
2008-03-31 14:45:00,23.99,24.01,23.98,24.01,53700.0,16.0297,16.043,16.023,16.043,53700.0
2008-03-31 14:50:00,24.01,24.01,23.91,23.92,114700.0,16.043,16.043,15.9762,15.9829,114700.0
2008-03-31 14:55:00,23.92,23.96,23.92,23.96,48900.0,15.9829,16.0096,15.9829,16.0096,48900.0
2008-03-31 15:00:00,23.95,23.96,23.93,23.93,36600.0,16.0029,16.0096,15.9896,15.9896,36600.0
2008-03-31 15:05:00,23.93,23.94,23.91,23.94,48900.0,15.9896,15.9963,15.9762,15.9963,48900.0
2008-03-31 15:10:00,23.94,23.97,23.92,23.95,39800.0,15.9963,16.0163,15.9829,16.0029,39800.0
2008-03-31 15:15:00,23.95,23.97,23.93,23.96,78000.0,16.0029,16.0163,15.9896,16.0096,78000.0
2008-03-31 15:20:00,23.96,24.01,23.95,24.01,107900.0,16.0096,16.043,16.0029,16.043,107900.0
2008-03-31 15:25:00,24.0,24.05,23.96,23.97,88400.0,16.0364,16.0698,16.0096,16.0163,88400.0
2008-03-31 15:30:00,23.96,24.01,23.96,23.99,108700.0,16.0096,16.043,16.0096,16.0297,108700.0
2008-03-31 15:35:00,23.99,24.02,23.99,24.0,68200.0,16.0297,16.0497,16.0297,16.0364,68200.0
2008-03-31 15:40:00,24.0,24.1,23.99,24.08,247900.0,16.0364,16.1032,16.0297,16.0898,247900.0
2008-03-31 15:45:00,24.08,24.12,24.06,24.1,189200.0,16.0898,16.1165,16.0764,16.1032,189200.0
2008-03-31 15:50:00,24.1,24.11,24.06,24.1,245100.0,16.1032,16.1099,16.0764,16.1032,245100.0
2008-03-31 15:55:00,24.1,24.11,24.0,24.02,483900.0,16.1032,16.1099,16.0364,16.0497,483900.0
2008-04-01 08:00:00,24.15,24.15,24.15,24.15,100.0,16.1366,16.1366,16.1366,16.1366,100.0
2008-04-01 08:05:00,24.15,24.15,24.15,24.15,0.0,16.1366,16.1366,16.1366,16.1366,0.0
2008-04-01 08:10:00,24.15,24.15,24.15,24.15,0.0,16.1366,16.1366,16.1366,16.1366,0.0
2008-04-01 08:15:00,24.25,24.25,24.25,24.25,1200.0,16.2034,16.2034,16.2034,16.2034,1200.0
2008-04-01 08:20:00,24.04,24.2,24.04,24.2,300.0,16.0631,16.17,16.0631,16.17,300.0
2008-04-01 08:25:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-04-01 08:30:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-04-01 08:35:00,24.2,24.2,24.2,24.2,0.0,16.17,16.17,16.17,16.17,0.0
2008-04-01 08:40:00,24.25,24.25,24.25,24.25,3700.0,16.2034,16.2034,16.2034,16.2034,3700.0
2008-04-01 08:45:00,24.25,24.25,24.25,24.25,0.0,16.2034,16.2034,16.2034,16.2034,0.0
2008-04-01 08:50:00,24.25,24.25,24.25,24.25,300.0,16.2034,16.2034,16.2034,16.2034,300.0
2008-04-01 08:55:00,24.25,24.25,24.25,24.25,600.0,16.2034,16.2034,16.2034,16.2034,600.0
2008-04-01 09:00:00,24.3,24.3,24.3,24.3,400.0,16.2368,16.2368,16.2368,16.2368,400.0
2008-04-01 09:05:00,24.34,24.35,24.34,24.35,800.0,16.2635,16.2702,16.2635,16.2702,800.0
2008-04-01 09:10:00,24.35,24.35,24.35,24.35,0.0,16.2702,16.2702,16.2702,16.2702,0.0
2008-04-01 09:15:00,24.35,24.35,24.35,24.35,0.0,16.2702,16.2702,16.2702,16.2702,0.0
2008-04-01 09:20:00,24.45,24.45,24.45,24.45,900.0,16.337,16.337,16.337,16.337,900.0
2008-04-01 09:25:00,24.48,24.5,24.45,24.5,5900.0,16.3571,16.3704,16.337,16.3704,5900.0
2008-04-01 09:30:00,24.4,24.52,24.33,24.5,465700.0,16.3036,16.3838,16.2569,16.3704,465700.0
2008-04-01 09:35:00,24.5,24.57,24.49,24.55,117900.0,16.3704,16.4172,16.3638,16.4039,117900.0
2008-04-01 09:40:00,24.55,24.58,24.36,24.5,257900.0,16.4039,16.4239,16.2769,16.3704,257900.0
2008-04-01 09:45:00,24.51,24.51,24.38,24.42,202500.0,16.3771,16.3771,16.2903,16.317,202500.0
2008-04-01 09:50:00,24.42,24.42,24.37,24.42,125300.0,16.317,16.317,16.2836,16.317,125300.0
2008-04-01 09:55:00,24.42,24.52,24.42,24.46,172000.0,16.317,16.3838,16.317,16.3437,172000.0
2008-04-01 10:00:00,24.46,24.67,24.46,24.62,263100.0,16.3437,16.484,16.3437,16.4506,263100.0
2008-04-01 10:05:00,24.62,24.64,24.56,24.58,101800.0,16.4506,16.464,16.4105,16.4239,101800.0
2008-04-01 10:10:00,24.58,24.6,24.51,24.54,109800.0,16.4239,16.4373,16.3771,16.3972,109800.0
2008-04-01 10:15:00,24.54,24.55,24.47,24.5,343000.0,16.3972,16.4039,16.3504,16.3704,343000.0
2008-04-01 10:20:00,24.5,24.54,24.48,24.51,133000.0,16.3704,16.3972,16.3571,16.3771,133000.0
2008-04-01 10:25:00,24.51,24.54,24.48,24.5,140200.0,16.3771,16.3972,16.3571,16.3704,140200.0
2008-04-01 10:30:00,24.5,24.58,24.49,24.57,112500.0,16.3704,16.4239,16.3638,16.4172,112500.0
2008-04-01 10:35:00,24.57,24.6,24.55,24.59,88400.0,16.4172,16.4373,16.4039,16.4306,88400.0
2008-04-01 10:40:00,24.59,24.65,24.58,24.63,172100.0,16.4306,16.4707,16.4239,16.4573,172100.0
2008-04-01 10:45:00,24.63,24.65,24.57,24.61,134400.0,16.4573,16.4707,16.4172,16.4439,134400.0
2008-04-01 10:50:00,24.62,24.66,24.6,24.64,119400.0,16.4506,16.4774,16.4373,16.464,119400.0
2008-04-01 10:55:00,24.64,24.75,24.63,24.75,162100.0,16.464,16.5375,16.4573,16.5375,162100.0
2008-04-01 11:00:00,24.75,24.75,24.64,24.66,82500.0,16.5375,16.5375,16.464,16.4774,82500.0
2008-04-01 11:05:00,24.66,24.67,24.62,24.64,96200.0,16.4774,16.484,16.4506,16.464,96200.0
2008-04-01 11:10:00,24.65,24.65,24.61,24.63,140400.0,16.4707,16.4707,16.4439,16.4573,140400.0
2008-04-01 11:15:00,24.62,24.63,24.56,24.58,135100.0,16.4506,16.4573,16.4105,16.4239,135100.0
2008-04-01 11:20:00,24.57,24.63,24.56,24.63,146100.0,16.4172,16.4573,16.4105,16.4573,146100.0
2008-04-01 11:25:00,24.63,24.68,24.62,24.67,78000.0,16.4573,16.4907,16.4506,16.484,78000.0
2008-04-01 11:30:00,24.67,24.7,24.66,24.7,90900.0,16.484,16.5041,16.4774,16.5041,90900.0
2008-04-01 11:35:00,24.7,24.75,24.69,24.71,76200.0,16.5041,16.5375,16.4974,16.5108,76200.0
2008-04-01 11:40:00,24.72,24.75,24.66,24.74,120600.0,16.5174,16.5375,16.4774,16.5308,120600.0
2008-04-01 11:45:00,24.73,24.75,24.72,24.72,62100.0,16.5241,16.5375,16.5174,16.5174,62100.0
2008-04-01 11:50:00,24.73,24.76,24.71,24.76,125000.0,16.5241,16.5442,16.5108,16.5442,125000.0
2008-04-01 11:55:00,24.76,24.78,24.75,24.78,66000.0,16.5442,16.5575,16.5375,16.5575,66000.0
2008-04-01 12:00:00,24.78,24.82,24.75,24.78,154500.0,16.5575,16.5843,16.5375,16.5575,154500.0
2008-04-01 12:05:00,24.78,24.84,24.78,24.82,79100.0,16.5575,16.5976,16.5575,16.5843,79100.0
2008-04-01 12:10:00,24.82,24.83,24.77,24.82,147700.0,16.5843,16.5909,16.5509,16.5843,147700.0
2008-04-01 12:15:00,24.81,24.89,24.81,24.87,132200.0,16.5776,16.631,16.5776,16.6177,132200.0
2008-04-01 12:20:00,24.87,24.89,24.86,24.88,43300.0,16.6177,16.631,16.611,16.6244,43300.0
2008-04-01 12:25:00,24.88,24.9,24.83,24.85,67200.0,16.6244,16.6377,16.5909,16.6043,67200.0
2008-04-01 12:30:00,24.84,24.85,24.77,24.77,56600.0,16.5976,16.6043,16.5509,16.5509,56600.0
2008-04-01 12:35:00,24.78,24.78,24.71,24.71,105400.0,16.5575,16.5575,16.5108,16.5108,105400.0
2008-04-01 12:40:00,24.72,24.72,24.7,24.7,55900.0,16.5174,16.5174,16.5041,16.5041,55900.0
2008-04-01 12:45:00,24.71,24.74,24.7,24.72,44500.0,16.5108,16.5308,16.5041,16.5174,44500.0
2008-04-01 12:50:00,24.72,24.73,24.64,24.65,101700.0,16.5174,16.5241,16.464,16.4707,101700.0
2008-04-01 12:55:00,24.65,24.72,24.65,24.7,117800.0,16.4707,16.5174,16.4707,16.5041,117800.0
2008-04-01 13:00:00,24.7,24.76,24.69,24.75,55300.0,16.5041,16.5442,16.4974,16.5375,55300.0
2008-04-01 13:05:00,24.76,24.8,24.75,24.78,37100.0,16.5442,16.5709,16.5375,16.5575,37100.0
2008-04-01 13:10:00,24.79,24.82,24.79,24.82,45700.0,16.5642,16.5843,16.5642,16.5843,45700.0
2008-04-01 13:15:00,24.82,24.86,24.81,24.81,188900.0,16.5843,16.611,16.5776,16.5776,188900.0
2008-04-01 13:20:00,24.82,24.82,24.79,24.81,22100.0,16.5843,16.5843,16.5642,16.5776,22100.0
2008-04-01 13:25:00,24.81,24.84,24.81,24.83,52500.0,16.5776,16.5976,16.5776,16.5909,52500.0
2008-04-01 13:30:00,24.84,24.84,24.81,24.81,51300.0,16.5976,16.5976,16.5776,16.5776,51300.0
2008-04-01 13:35:00,24.8,24.81,24.74,24.75,40800.0,16.5709,16.5776,16.5308,16.5375,40800.0
2008-04-01 13:40:00,24.75,24.75,24.69,24.69,136500.0,16.5375,16.5375,16.4974,16.4974,136500.0
2008-04-01 13:45:00,24.69,24.77,24.68,24.74,78600.0,16.4974,16.5509,16.4907,16.5308,78600.0
2008-04-01 13:50:00,24.75,24.79,24.74,24.76,64200.0,16.5375,16.5642,16.5308,16.5442,64200.0
2008-04-01 13:55:00,24.75,24.76,24.72,24.76,77700.0,16.5375,16.5442,16.5174,16.5442,77700.0
2008-04-01 14:00:00,24.76,24.76,24.74,24.75,71500.0,16.5442,16.5442,16.5308,16.5375,71500.0
2008-04-01 14:05:00,24.75,24.77,24.74,24.77,89900.0,16.5375,16.5509,16.5308,16.5509,89900.0
2008-04-01 14:10:00,24.77,24.8,24.76,24.78,71800.0,16.5509,16.5709,16.5442,16.5575,71800.0
2008-04-01 14:15:00,24.77,24.78,24.75,24.77,60400.0,16.5509,16.5575,16.5375,16.5509,60400.0
2008-04-01 14:20:00,24.77,24.91,24.77,24.9,221500.0,16.5509,16.6444,16.5509,16.6377,221500.0
2008-04-01 14:25:00,24.91,24.93,24.86,24.86,102800.0,16.6444,16.6578,16.611,16.611,102800.0
2008-04-01 14:30:00,24.87,24.94,24.84,24.93,165600.0,16.6177,16.6644,16.5976,16.6578,165600.0
2008-04-01 14:35:00,24.93,24.95,24.92,24.94,131200.0,16.6578,16.6711,16.6511,16.6644,131200.0
2008-04-01 14:40:00,24.94,24.96,24.93,24.96,170800.0,16.6644,16.6778,16.6578,16.6778,170800.0
2008-04-01 14:45:00,24.97,25.0,24.93,24.96,290600.0,16.6845,16.7045,16.6578,16.6778,290600.0
2008-04-01 14:50:00,24.96,25.0,24.94,24.96,230500.0,16.6778,16.7045,16.6644,16.6778,230500.0
2008-04-01 14:55:00,24.97,24.97,24.82,24.83,257200.0,16.6845,16.6845,16.5843,16.5909,257200.0
2008-04-01 15:00:00,24.83,24.92,24.83,24.89,154300.0,16.5909,16.6511,16.5909,16.631,154300.0
2008-04-01 15:05:00,24.89,24.94,24.88,24.93,258900.0,16.631,16.6644,16.6244,16.6578,258900.0
2008-04-01 15:10:00,24.94,24.96,24.92,24.93,164400.0,16.6644,16.6778,16.6511,16.6578,164400.0
2008-04-01 15:15:00,24.93,24.94,24.88,24.88,184800.0,16.6578,16.6644,16.6244,16.6244,184800.0
2008-04-01 15:20:00,24.88,24.93,24.86,24.92,226100.0,16.6244,16.6578,16.611,16.6511,226100.0
2008-04-01 15:25:00,24.92,24.94,24.9,24.91,198400.0,16.6511,16.6644,16.6377,16.6444,198400.0
2008-04-01 15:30:00,24.92,24.93,24.81,24.81,208500.0,16.6511,16.6578,16.5776,16.5776,208500.0
2008-04-01 15:35:00,24.82,24.88,24.77,24.88,299600.0,16.5843,16.6244,16.5509,16.6244,299600.0
2008-04-01 15:40:00,24.88,24.95,24.87,24.94,313200.0,16.6244,16.6711,16.6177,16.6644,313200.0
2008-04-01 15:45:00,24.93,24.96,24.92,24.93,282700.0,16.6578,16.6778,16.6511,16.6578,282700.0
2008-04-01 15:50:00,24.92,24.94,24.88,24.9,461300.0,16.6511,16.6644,16.6244,16.6377,461300.0
2008-04-01 15:55:00,24.9,24.95,24.88,24.93,1057900.0,16.6377,16.6711,16.6244,16.6578,1057900.0
2008-04-02 09:30:00,25.17,25.35,25.15,25.32,506300.0,16.8181,16.9384,16.8048,16.9184,506300.0
2008-04-02 09:35:00,25.32,25.35,24.6,25.15,425600.0,16.9184,16.9384,16.4373,16.8048,425600.0
2008-04-02 09:40:00,25.14,25.2,25.09,25.18,285500.0,16.7981,16.8382,16.7647,16.8248,285500.0
2008-04-02 09:45:00,25.18,25.3,25.1,25.24,263600.0,16.8248,16.905,16.7714,16.8649,263600.0
2008-04-02 09:50:00,25.25,25.3,25.23,25.24,259000.0,16.8716,16.905,16.8582,16.8649,259000.0
2008-04-02 09:55:00,25.24,25.26,25.11,25.19,261700.0,16.8649,16.8783,16.778,16.8315,261700.0
2008-04-02 10:00:00,25.19,25.22,25.13,25.17,405900.0,16.8315,16.8515,16.7914,16.8181,405900.0
2008-04-02 10:05:00,25.17,25.35,25.15,25.33,249000.0,16.8181,16.9384,16.8048,16.925,249000.0
2008-04-02 10:10:00,25.34,25.42,25.32,25.4,248800.0,16.9317,16.9852,16.9184,16.9718,248800.0
2008-04-02 10:15:00,25.41,25.42,25.27,25.3,152100.0,16.9785,16.9852,16.8849,16.905,152100.0
2008-04-02 10:20:00,25.3,25.37,25.28,25.37,112400.0,16.905,16.9518,16.8916,16.9518,112400.0
2008-04-02 10:25:00,25.37,25.42,25.31,25.34,175300.0,16.9518,16.9852,16.9117,16.9317,175300.0
2008-04-02 10:30:00,25.33,25.45,25.33,25.44,205600.0,16.925,17.0052,16.925,16.9985,205600.0
2008-04-02 10:35:00,25.44,25.5,25.43,25.49,307500.0,16.9985,17.0386,16.9919,17.0319,307500.0
2008-04-02 10:40:00,25.49,25.5,25.42,25.43,267600.0,17.0319,17.0386,16.9852,16.9919,267600.0
2008-04-02 10:45:00,25.42,25.46,25.41,25.44,102600.0,16.9852,17.0119,16.9785,16.9985,102600.0
2008-04-02 10:50:00,25.43,25.46,25.4,25.42,120500.0,16.9919,17.0119,16.9718,16.9852,120500.0
2008-04-02 10:55:00,25.41,25.43,25.29,25.31,219500.0,16.9785,16.9919,16.8983,16.9117,219500.0
2008-04-02 11:00:00,25.32,25.37,25.29,25.33,130200.0,16.9184,16.9518,16.8983,16.925,130200.0
2008-04-02 11:05:00,25.33,25.34,25.25,25.29,122600.0,16.925,16.9317,16.8716,16.8983,122600.0
2008-04-02 11:10:00,25.28,25.29,25.24,25.24,95800.0,16.8916,16.8983,16.8649,16.8649,95800.0
2008-04-02 11:15:00,25.24,25.27,25.22,25.22,107500.0,16.8649,16.8849,16.8515,16.8515,107500.0
2008-04-02 11:20:00,25.23,25.24,25.17,25.18,116800.0,16.8582,16.8649,16.8181,16.8248,116800.0
2008-04-02 11:25:00,25.18,25.19,25.16,25.19,64700.0,16.8248,16.8315,16.8114,16.8315,64700.0
2008-04-02 11:30:00,25.18,25.24,25.18,25.24,142800.0,16.8248,16.8649,16.8248,16.8649,142800.0
2008-04-02 11:35:00,25.24,25.35,25.23,25.26,303300.0,16.8649,16.9384,16.8582,16.8783,303300.0
2008-04-02 11:40:00,25.26,25.3,25.24,25.3,147500.0,16.8783,16.905,16.8649,16.905,147500.0
2008-04-02 11:45:00,25.3,25.33,25.29,25.29,159300.0,16.905,16.925,16.8983,16.8983,159300.0
2008-04-02 11:50:00,25.3,25.3,25.29,25.3,65500.0,16.905,16.905,16.8983,16.905,65500.0
2008-04-02 11:55:00,25.3,25.3,25.29,25.29,54100.0,16.905,16.905,16.8983,16.8983,54100.0
2008-04-02 12:00:00,25.3,25.32,25.29,25.31,121700.0,16.905,16.9184,16.8983,16.9117,121700.0
2008-04-02 12:05:00,25.31,25.33,25.28,25.28,92100.0,16.9117,16.925,16.8916,16.8916,92100.0
2008-04-02 12:10:00,25.28,25.29,25.24,25.25,115100.0,16.8916,16.8983,16.8649,16.8716,115100.0
2008-04-02 12:15:00,25.25,25.25,25.24,25.25,41900.0,16.8716,16.8716,16.8649,16.8716,41900.0
2008-04-02 12:20:00,25.25,25.3,25.24,25.28,136100.0,16.8716,16.905,16.8649,16.8916,136100.0
2008-04-02 12:25:00,25.27,25.28,25.2,25.23,76700.0,16.8849,16.8916,16.8382,16.8582,76700.0
2008-04-02 12:30:00,25.22,25.25,25.22,25.24,64300.0,16.8515,16.8716,16.8515,16.8649,64300.0
2008-04-02 12:35:00,25.23,25.25,25.22,25.24,67000.0,16.8582,16.8716,16.8515,16.8649,67000.0
2008-04-02 12:40:00,25.24,25.26,25.24,25.25,118500.0,16.8649,16.8783,16.8649,16.8716,118500.0
2008-04-02 12:45:00,25.25,25.27,25.2,25.2,105400.0,16.8716,16.8849,16.8382,16.8382,105400.0
2008-04-02 12:50:00,25.21,25.22,25.15,25.17,115300.0,16.8449,16.8515,16.8048,16.8181,115300.0
2008-04-02 12:55:00,25.17,25.18,25.12,25.12,183300.0,16.8181,16.8248,16.7847,16.7847,183300.0
2008-04-02 13:00:00,25.13,25.13,25.08,25.1,139100.0,16.7914,16.7914,16.758,16.7714,139100.0
2008-04-02 13:05:00,25.1,25.12,25.07,25.09,81900.0,16.7714,16.7847,16.7513,16.7647,81900.0
2008-04-02 13:10:00,25.09,25.09,25.04,25.05,154200.0,16.7647,16.7647,16.7313,16.7379,154200.0
2008-04-02 13:15:00,25.04,25.06,25.0,25.01,117400.0,16.7313,16.7446,16.7045,16.7112,117400.0
2008-04-02 13:20:00,25.01,25.03,25.01,25.02,43300.0,16.7112,16.7246,16.7112,16.7179,43300.0
2008-04-02 13:25:00,25.02,25.05,24.98,25.0,128900.0,16.7179,16.7379,16.6912,16.7045,128900.0
2008-04-02 13:30:00,25.0,25.01,24.95,24.95,87900.0,16.7045,16.7112,16.6711,16.6711,87900.0
2008-04-02 13:35:00,24.96,25.02,24.93,25.02,118800.0,16.6778,16.7179,16.6578,16.7179,118800.0
2008-04-02 13:40:00,25.01,25.06,24.98,25.04,95400.0,16.7112,16.7446,16.6912,16.7313,95400.0
2008-04-02 13:45:00,25.04,25.06,25.02,25.05,72200.0,16.7313,16.7446,16.7179,16.7379,72200.0
2008-04-02 13:50:00,25.05,25.11,25.05,25.11,107400.0,16.7379,16.778,16.7379,16.778,107400.0
2008-04-02 13:55:00,25.11,25.11,25.05,25.06,39000.0,16.778,16.778,16.7379,16.7446,39000.0
2008-04-02 14:00:00,25.06,25.07,25.02,25.04,110200.0,16.7446,16.7513,16.7179,16.7313,110200.0
2008-04-02 14:05:00,25.05,25.08,25.04,25.08,85300.0,16.7379,16.758,16.7313,16.758,85300.0
2008-04-02 14:10:00,25.08,25.12,25.07,25.09,93600.0,16.758,16.7847,16.7513,16.7647,93600.0
2008-04-02 14:15:00,25.09,25.1,25.07,25.08,74200.0,16.7647,16.7714,16.7513,16.758,74200.0
2008-04-02 14:20:00,25.08,25.08,24.98,25.0,137900.0,16.758,16.758,16.6912,16.7045,137900.0
2008-04-02 14:25:00,25.0,25.0,24.97,24.99,72200.0,16.7045,16.7045,16.6845,16.6979,72200.0
2008-04-02 14:30:00,24.99,24.99,24.91,24.92,118300.0,16.6979,16.6979,16.6444,16.6511,118300.0
2008-04-02 14:35:00,24.92,24.94,24.85,24.93,132300.0,16.6511,16.6644,16.6043,16.6578,132300.0
2008-04-02 14:40:00,24.92,24.93,24.87,24.9,97600.0,16.6511,16.6578,16.6177,16.6377,97600.0
2008-04-02 14:45:00,24.89,24.89,24.81,24.82,126100.0,16.631,16.631,16.5776,16.5843,126100.0
2008-04-02 14:50:00,24.81,24.83,24.77,24.8,129400.0,16.5776,16.5909,16.5509,16.5709,129400.0
2008-04-02 14:55:00,24.8,24.91,24.8,24.9,166900.0,16.5709,16.6444,16.5709,16.6377,166900.0
2008-04-02 15:00:00,24.9,24.91,24.78,24.79,192300.0,16.6377,16.6444,16.5575,16.5642,192300.0
2008-04-02 15:05:00,24.8,24.88,24.79,24.84,222200.0,16.5709,16.6244,16.5642,16.5976,222200.0
2008-04-02 15:10:00,24.85,24.92,24.84,24.92,236800.0,16.6043,16.6511,16.5976,16.6511,236800.0
2008-04-02 15:15:00,24.91,25.0,24.89,24.98,180000.0,16.6444,16.7045,16.631,16.6912,180000.0
2008-04-02 15:20:00,24.98,24.98,24.89,24.89,172500.0,16.6912,16.6912,16.631,16.631,172500.0
2008-04-02 15:25:00,24.9,25.0,24.89,24.99,86400.0,16.6377,16.7045,16.631,16.6979,86400.0
2008-04-02 15:30:00,25.0,25.0,24.96,24.98,162500.0,16.7045,16.7045,16.6778,16.6912,162500.0
2008-04-02 15:35:00,24.97,25.0,24.93,24.94,149600.0,16.6845,16.7045,16.6578,16.6644,149600.0
2008-04-02 15:40:00,24.94,24.95,24.92,24.94,176400.0,16.6644,16.6711,16.6511,16.6644,176400.0
2008-04-02 15:45:00,24.94,24.96,24.91,24.95,201900.0,16.6644,16.6778,16.6444,16.6711,201900.0
2008-04-02 15:50:00,24.94,24.95,24.89,24.92,345100.0,16.6644,16.6711,16.631,16.6511,345100.0
2008-04-02 15:55:00,24.92,25.0,24.91,25.0,301300.0,16.6511,16.7045,16.6444,16.7045,301300.0
2008-04-03 09:30:00,24.8,24.97,24.78,24.8,255400.0,16.5709,16.6845,16.5575,16.5709,255400.0
2008-04-03 09:35:00,24.8,24.86,24.77,24.83,154400.0,16.5709,16.611,16.5509,16.5909,154400.0
2008-04-03 09:40:00,24.83,24.88,24.8,24.81,128800.0,16.5909,16.6244,16.5709,16.5776,128800.0
2008-04-03 09:45:00,24.8,24.9,24.78,24.9,71000.0,16.5709,16.6377,16.5575,16.6377,71000.0
2008-04-03 09:50:00,24.89,24.95,24.87,24.9,61200.0,16.631,16.6711,16.6177,16.6377,61200.0
2008-04-03 09:55:00,24.89,25.0,24.88,24.99,71200.0,16.631,16.7045,16.6244,16.6979,71200.0
2008-04-03 10:00:00,24.98,25.04,24.94,25.01,283500.0,16.6912,16.7313,16.6644,16.7112,283500.0
2008-04-03 10:05:00,25.02,25.05,24.99,25.03,150700.0,16.7179,16.7379,16.6979,16.7246,150700.0
2008-04-03 10:10:00,25.02,25.08,25.01,25.06,74800.0,16.7179,16.758,16.7112,16.7446,74800.0
2008-04-03 10:15:00,25.06,25.1,25.05,25.09,135100.0,16.7446,16.7714,16.7379,16.7647,135100.0
2008-04-03 10:20:00,25.09,25.2,25.07,25.17,243000.0,16.7647,16.8382,16.7513,16.8181,243000.0
2008-04-03 10:25:00,25.18,25.22,25.12,25.16,342000.0,16.8248,16.8515,16.7847,16.8114,342000.0
2008-04-03 10:30:00,25.17,25.18,25.14,25.17,57300.0,16.8181,16.8248,16.7981,16.8181,57300.0
2008-04-03 10:35:00,25.17,25.19,25.1,25.12,219200.0,16.8181,16.8315,16.7714,16.7847,219200.0
2008-04-03 10:40:00,25.12,25.18,25.11,25.18,72600.0,16.7847,16.8248,16.778,16.8248,72600.0
2008-04-03 10:45:00,25.18,25.2,25.13,25.15,146500.0,16.8248,16.8382,16.7914,16.8048,146500.0
2008-04-03 10:50:00,25.14,25.17,25.06,25.07,109600.0,16.7981,16.8181,16.7446,16.7513,109600.0
2008-04-03 10:55:00,25.06,25.07,24.98,25.0,119400.0,16.7446,16.7513,16.6912,16.7045,119400.0
2008-04-03 11:00:00,25.0,25.11,24.98,25.1,119100.0,16.7045,16.778,16.6912,16.7714,119100.0
2008-04-03 11:05:00,25.09,25.17,25.09,25.15,73700.0,16.7647,16.8181,16.7647,16.8048,73700.0
2008-04-03 11:10:00,25.16,25.2,25.13,25.15,105800.0,16.8114,16.8382,16.7914,16.8048,105800.0
2008-04-03 11:15:00,25.14,25.2,25.14,25.14,100900.0,16.7981,16.8382,16.7981,16.7981,100900.0
2008-04-03 11:20:00,25.14,25.15,25.03,25.05,274800.0,16.7981,16.8048,16.7246,16.7379,274800.0
2008-04-03 11:25:00,25.04,25.06,25.0,25.06,170700.0,16.7313,16.7446,16.7045,16.7446,170700.0
2008-04-03 11:30:00,25.06,25.15,25.06,25.1,137700.0,16.7446,16.8048,16.7446,16.7714,137700.0
2008-04-03 11:35:00,25.09,25.09,24.99,25.01,251600.0,16.7647,16.7647,16.6979,16.7112,251600.0
2008-04-03 11:40:00,25.02,25.02,24.96,25.0,79300.0,16.7179,16.7179,16.6778,16.7045,79300.0
2008-04-03 11:45:00,25.0,25.08,24.99,25.07,41900.0,16.7045,16.758,16.6979,16.7513,41900.0
2008-04-03 11:50:00,25.07,25.15,25.05,25.15,62100.0,16.7513,16.8048,16.7379,16.8048,62100.0
2008-04-03 11:55:00,25.15,25.17,25.1,25.12,89900.0,16.8048,16.8181,16.7714,16.7847,89900.0
2008-04-03 12:00:00,25.13,25.18,25.12,25.18,59900.0,16.7914,16.8248,16.7847,16.8248,59900.0
2008-04-03 12:05:00,25.18,25.21,25.18,25.21,71700.0,16.8248,16.8449,16.8248,16.8449,71700.0
2008-04-03 12:10:00,25.21,25.21,25.17,25.21,106000.0,16.8449,16.8449,16.8181,16.8449,106000.0
2008-04-03 12:15:00,25.2,25.21,25.18,25.21,70000.0,16.8382,16.8449,16.8248,16.8449,70000.0
2008-04-03 12:20:00,25.21,25.21,25.17,25.18,41500.0,16.8449,16.8449,16.8181,16.8248,41500.0
2008-04-03 12:25:00,25.17,25.18,25.16,25.18,32500.0,16.8181,16.8248,16.8114,16.8248,32500.0
2008-04-03 12:30:00,25.17,25.2,25.13,25.2,80200.0,16.8181,16.8382,16.7914,16.8382,80200.0
2008-04-03 12:35:00,25.19,25.26,25.19,25.26,100300.0,16.8315,16.8783,16.8315,16.8783,100300.0
2008-04-03 12:40:00,25.26,25.36,25.25,25.31,122200.0,16.8783,16.9451,16.8716,16.9117,122200.0
2008-04-03 12:45:00,25.32,25.36,25.31,25.35,61000.0,16.9184,16.9451,16.9117,16.9384,61000.0
2008-04-03 12:50:00,25.35,25.37,25.34,25.36,50600.0,16.9384,16.9518,16.9317,16.9451,50600.0
2008-04-03 12:55:00,25.36,25.4,25.35,25.38,98100.0,16.9451,16.9718,16.9384,16.9584,98100.0
2008-04-03 13:00:00,25.37,25.37,25.28,25.32,161400.0,16.9518,16.9518,16.8916,16.9184,161400.0
2008-04-03 13:05:00,25.33,25.34,25.3,25.3,36600.0,16.925,16.9317,16.905,16.905,36600.0
2008-04-03 13:10:00,25.3,25.37,25.3,25.37,52000.0,16.905,16.9518,16.905,16.9518,52000.0
2008-04-03 13:15:00,25.36,25.4,25.34,25.4,85500.0,16.9451,16.9718,16.9317,16.9718,85500.0
2008-04-03 13:20:00,25.39,25.4,25.37,25.38,49500.0,16.9651,16.9718,16.9518,16.9584,49500.0
2008-04-03 13:25:00,25.39,25.45,25.39,25.42,113900.0,16.9651,17.0052,16.9651,16.9852,113900.0
2008-04-03 13:30:00,25.42,25.45,25.39,25.44,119700.0,16.9852,17.0052,16.9651,16.9985,119700.0
2008-04-03 13:35:00,25.44,25.45,25.42,25.44,92800.0,16.9985,17.0052,16.9852,16.9985,92800.0
2008-04-03 13:40:00,25.44,25.44,25.38,25.39,85200.0,16.9985,16.9985,16.9584,16.9651,85200.0
2008-04-03 13:45:00,25.39,25.4,25.36,25.39,60300.0,16.9651,16.9718,16.9451,16.9651,60300.0
2008-04-03 13:50:00,25.4,25.4,25.36,25.39,60400.0,16.9718,16.9718,16.9451,16.9651,60400.0
2008-04-03 13:55:00,25.4,25.41,25.39,25.39,37400.0,16.9718,16.9785,16.9651,16.9651,37400.0
2008-04-03 14:00:00,25.39,25.4,25.37,25.4,51600.0,16.9651,16.9718,16.9518,16.9718,51600.0
2008-04-03 14:05:00,25.39,25.4,25.35,25.36,39800.0,16.9651,16.9718,16.9384,16.9451,39800.0
2008-04-03 14:10:00,25.37,25.38,25.35,25.38,52100.0,16.9518,16.9584,16.9384,16.9584,52100.0
2008-04-03 14:15:00,25.38,25.38,25.32,25.32,144000.0,16.9584,16.9584,16.9184,16.9184,144000.0
2008-04-03 14:20:00,25.32,25.34,25.31,25.32,63600.0,16.9184,16.9317,16.9117,16.9184,63600.0
2008-04-03 14:25:00,25.33,25.35,25.32,25.33,69300.0,16.925,16.9384,16.9184,16.925,69300.0
2008-04-03 14:30:00,25.33,25.37,25.33,25.34,58500.0,16.925,16.9518,16.925,16.9317,58500.0
2008-04-03 14:35:00,25.35,25.36,25.3,25.33,127500.0,16.9384,16.9451,16.905,16.925,127500.0
2008-04-03 14:40:00,25.32,25.4,25.32,25.4,126900.0,16.9184,16.9718,16.9184,16.9718,126900.0
2008-04-03 14:45:00,25.4,25.44,25.39,25.42,176400.0,16.9718,16.9985,16.9651,16.9852,176400.0
2008-04-03 14:50:00,25.41,25.45,25.4,25.42,213400.0,16.9785,17.0052,16.9718,16.9852,213400.0
2008-04-03 14:55:00,25.42,25.5,25.42,25.49,127800.0,16.9852,17.0386,16.9852,17.0319,127800.0
2008-04-03 15:00:00,25.48,25.5,25.47,25.49,111700.0,17.0253,17.0386,17.0186,17.0319,111700.0
2008-04-03 15:05:00,25.49,25.5,25.48,25.5,214300.0,17.0319,17.0386,17.0253,17.0386,214300.0
2008-04-03 15:10:00,25.5,25.5,25.45,25.45,107600.0,17.0386,17.0386,17.0052,17.0052,107600.0
2008-04-03 15:15:00,25.45,25.45,25.37,25.38,165500.0,17.0052,17.0052,16.9518,16.9584,165500.0
2008-04-03 15:20:00,25.39,25.4,25.34,25.4,132400.0,16.9651,16.9718,16.9317,16.9718,132400.0
2008-04-03 15:25:00,25.4,25.43,25.39,25.4,118500.0,16.9718,16.9919,16.9651,16.9718,118500.0
2008-04-03 15:30:00,25.4,25.41,25.35,25.35,161800.0,16.9718,16.9785,16.9384,16.9384,161800.0
2008-04-03 15:35:00,25.35,25.43,25.35,25.41,230300.0,16.9384,16.9919,16.9384,16.9785,230300.0
2008-04-03 15:40:00,25.41,25.44,25.39,25.4,254400.0,16.9785,16.9985,16.9651,16.9718,254400.0
2008-04-03 15:45:00,25.4,25.43,25.39,25.42,333000.0,16.9718,16.9919,16.9651,16.9852,333000.0
2008-04-03 15:50:00,25.42,25.44,25.39,25.43,558000.0,16.9852,16.9985,16.9651,16.9919,558000.0
2008-04-03 15:55:00,25.42,25.53,25.42,25.49,1268100.0,16.9852,17.0587,16.9852,17.0319,1268100.0
2008-04-04 09:30:00,25.41,25.51,25.37,25.44,261200.0,16.9785,17.0453,16.9518,16.9985,261200.0
2008-04-04 09:35:00,25.44,25.53,25.42,25.48,222100.0,16.9985,17.0587,16.9852,17.0253,222100.0
2008-04-04 09:40:00,25.47,25.51,25.45,25.5,216200.0,17.0186,17.0453,17.0052,17.0386,216200.0
2008-04-04 09:45:00,25.49,25.56,25.48,25.5,196100.0,17.0319,17.0787,17.0253,17.0386,196100.0
2008-04-04 09:50:00,25.49,25.55,25.45,25.49,241200.0,17.0319,17.072,17.0052,17.0319,241200.0
2008-04-04 09:55:00,25.47,25.51,25.43,25.43,163500.0,17.0186,17.0453,16.9919,16.9919,163500.0
2008-04-04 10:00:00,25.43,25.45,25.39,25.44,182300.0,16.9919,17.0052,16.9651,16.9985,182300.0
2008-04-04 10:05:00,25.44,25.47,25.32,25.36,177500.0,16.9985,17.0186,16.9184,16.9451,177500.0
2008-04-04 10:10:00,25.36,25.37,25.31,25.31,71700.0,16.9451,16.9518,16.9117,16.9117,71700.0
2008-04-04 10:15:00,25.31,25.39,25.28,25.39,231400.0,16.9117,16.9651,16.8916,16.9651,231400.0
2008-04-04 10:20:00,25.39,25.51,25.38,25.46,231500.0,16.9651,17.0453,16.9584,17.0119,231500.0
2008-04-04 10:25:00,25.46,25.58,25.45,25.57,200700.0,17.0119,17.0921,17.0052,17.0854,200700.0
2008-04-04 10:30:00,25.57,25.59,25.5,25.54,117800.0,17.0854,17.0988,17.0386,17.0654,117800.0
2008-04-04 10:35:00,25.54,25.54,25.4,25.44,134500.0,17.0654,17.0654,16.9718,16.9985,134500.0
2008-04-04 10:40:00,25.43,25.5,25.43,25.46,122800.0,16.9919,17.0386,16.9919,17.0119,122800.0
2008-04-04 10:45:00,25.46,25.49,25.43,25.46,94000.0,17.0119,17.0319,16.9919,17.0119,94000.0
2008-04-04 10:50:00,25.46,25.47,25.41,25.45,227900.0,17.0119,17.0186,16.9785,17.0052,227900.0
2008-04-04 10:55:00,25.45,25.46,25.43,25.45,85800.0,17.0052,17.0119,16.9919,17.0052,85800.0
2008-04-04 11:00:00,25.45,25.46,25.44,25.45,136800.0,17.0052,17.0119,16.9985,17.0052,136800.0
2008-04-04 11:05:00,25.45,25.49,25.42,25.48,89500.0,17.0052,17.0319,16.9852,17.0253,89500.0
2008-04-04 11:10:00,25.49,25.49,25.44,25.45,234900.0,17.0319,17.0319,16.9985,17.0052,234900.0
2008-04-04 11:15:00,25.45,25.49,25.43,25.43,138900.0,17.0052,17.0319,16.9919,16.9919,138900.0
2008-04-04 11:20:00,25.43,25.48,25.43,25.47,65000.0,16.9919,17.0253,16.9919,17.0186,65000.0
2008-04-04 11:25:00,25.47,25.52,25.47,25.51,175500.0,17.0186,17.052,17.0186,17.0453,175500.0
2008-04-04 11:30:00,25.51,25.55,25.49,25.5,253900.0,17.0453,17.072,17.0319,17.0386,253900.0
2008-04-04 11:35:00,25.49,25.52,25.48,25.5,156500.0,17.0319,17.052,17.0253,17.0386,156500.0
2008-04-04 11:40:00,25.51,25.51,25.44,25.48,225700.0,17.0453,17.0453,16.9985,17.0253,225700.0
2008-04-04 11:45:00,25.48,25.48,25.43,25.46,63000.0,17.0253,17.0253,16.9919,17.0119,63000.0
2008-04-04 11:50:00,25.45,25.46,25.44,25.46,48000.0,17.0052,17.0119,16.9985,17.0119,48000.0
2008-04-04 11:55:00,25.45,25.46,25.42,25.43,68800.0,17.0052,17.0119,16.9852,16.9919,68800.0
2008-04-04 12:00:00,25.44,25.45,25.41,25.44,136400.0,16.9985,17.0052,16.9785,16.9985,136400.0
2008-04-04 12:05:00,25.44,25.5,25.42,25.49,144000.0,16.9985,17.0386,16.9852,17.0319,144000.0
2008-04-04 12:10:00,25.5,25.56,25.47,25.55,107400.0,17.0386,17.0787,17.0186,17.072,107400.0
2008-04-04 12:15:00,25.55,25.65,25.55,25.65,230700.0,17.072,17.1389,17.072,17.1389,230700.0
2008-04-04 12:20:00,25.64,25.68,25.64,25.67,160600.0,17.1322,17.1589,17.1322,17.1522,160600.0
2008-04-04 12:25:00,25.67,25.73,25.64,25.71,174400.0,17.1522,17.1923,17.1322,17.1789,174400.0
2008-04-04 12:30:00,25.71,25.72,25.67,25.7,60300.0,17.1789,17.1856,17.1522,17.1723,60300.0
2008-04-04 12:35:00,25.69,25.74,25.69,25.72,94900.0,17.1656,17.199,17.1656,17.1856,94900.0
2008-04-04 12:40:00,25.72,25.74,25.68,25.74,134500.0,17.1856,17.199,17.1589,17.199,134500.0
2008-04-04 12:45:00,25.74,25.78,25.74,25.76,140600.0,17.199,17.2257,17.199,17.2124,140600.0
2008-04-04 12:50:00,25.75,25.76,25.73,25.74,49500.0,17.2057,17.2124,17.1923,17.199,49500.0
2008-04-04 12:55:00,25.73,25.8,25.73,25.79,89100.0,17.1923,17.2391,17.1923,17.2324,89100.0
2008-04-04 13:00:00,25.79,25.79,25.77,25.79,34000.0,17.2324,17.2324,17.219,17.2324,34000.0
2008-04-04 13:05:00,25.78,25.79,25.73,25.76,58600.0,17.2257,17.2324,17.1923,17.2124,58600.0
2008-04-04 13:10:00,25.77,25.78,25.75,25.77,44800.0,17.219,17.2257,17.2057,17.219,44800.0
2008-04-04 13:15:00,25.77,25.79,25.68,25.71,238700.0,17.219,17.2324,17.1589,17.1789,238700.0
2008-04-04 13:20:00,25.7,25.74,25.7,25.73,61200.0,17.1723,17.199,17.1723,17.1923,61200.0
2008-04-04 13:25:00,25.73,25.75,25.71,25.74,83600.0,17.1923,17.2057,17.1789,17.199,83600.0
2008-04-04 13:30:00,25.75,25.77,25.75,25.76,50300.0,17.2057,17.219,17.2057,17.2124,50300.0
2008-04-04 13:35:00,25.75,25.76,25.71,25.71,72700.0,17.2057,17.2124,17.1789,17.1789,72700.0
2008-04-04 13:40:00,25.72,25.73,25.67,25.69,139400.0,17.1856,17.1923,17.1522,17.1656,139400.0
2008-04-04 13:45:00,25.7,25.76,25.68,25.76,102000.0,17.1723,17.2124,17.1589,17.2124,102000.0
2008-04-04 13:50:00,25.76,25.77,25.71,25.73,105400.0,17.2124,17.219,17.1789,17.1923,105400.0
2008-04-04 13:55:00,25.73,25.76,25.71,25.76,41300.0,17.1923,17.2124,17.1789,17.2124,41300.0
2008-04-04 14:00:00,25.76,25.78,25.76,25.77,66100.0,17.2124,17.2257,17.2124,17.219,66100.0
2008-04-04 14:05:00,25.77,25.78,25.71,25.73,116700.0,17.219,17.2257,17.1789,17.1923,116700.0
2008-04-04 14:10:00,25.73,25.73,25.68,25.72,126700.0,17.1923,17.1923,17.1589,17.1856,126700.0
2008-04-04 14:15:00,25.72,25.74,25.68,25.7,74500.0,17.1856,17.199,17.1589,17.1723,74500.0
2008-04-04 14:20:00,25.71,25.73,25.66,25.66,115500.0,17.1789,17.1923,17.1455,17.1455,115500.0
2008-04-04 14:25:00,25.67,25.69,25.6,25.62,205000.0,17.1522,17.1656,17.1054,17.1188,205000.0
2008-04-04 14:30:00,25.62,25.65,25.6,25.65,73200.0,17.1188,17.1389,17.1054,17.1389,73200.0
2008-04-04 14:35:00,25.65,25.72,25.65,25.71,90900.0,17.1389,17.1856,17.1389,17.1789,90900.0
2008-04-04 14:40:00,25.71,25.77,25.71,25.75,141600.0,17.1789,17.219,17.1789,17.2057,141600.0
2008-04-04 14:45:00,25.75,25.76,25.74,25.74,65100.0,17.2057,17.2124,17.199,17.199,65100.0
2008-04-04 14:50:00,25.75,25.78,25.74,25.78,101800.0,17.2057,17.2257,17.199,17.2257,101800.0
2008-04-04 14:55:00,25.77,25.8,25.76,25.76,107100.0,17.219,17.2391,17.2124,17.2124,107100.0
2008-04-04 15:00:00,25.76,25.77,25.68,25.73,106300.0,17.2124,17.219,17.1589,17.1923,106300.0
2008-04-04 15:05:00,25.72,25.75,25.7,25.71,107400.0,17.1856,17.2057,17.1723,17.1789,107400.0
2008-04-04 15:10:00,25.71,25.73,25.61,25.62,113400.0,17.1789,17.1923,17.1121,17.1188,113400.0
2008-04-04 15:15:00,25.62,25.63,25.59,25.6,138400.0,17.1188,17.1255,17.0988,17.1054,138400.0
2008-04-04 15:20:00,25.6,25.67,25.59,25.59,103200.0,17.1054,17.1522,17.0988,17.0988,103200.0
2008-04-04 15:25:00,25.59,25.59,25.53,25.56,194700.0,17.0988,17.0988,17.0587,17.0787,194700.0
2008-04-04 15:30:00,25.56,25.61,25.56,25.59,56900.0,17.0787,17.1121,17.0787,17.0988,56900.0
2008-04-04 15:35:00,25.59,25.61,25.53,25.53,119000.0,17.0988,17.1121,17.0587,17.0587,119000.0
2008-04-04 15:40:00,25.53,25.6,25.53,25.58,207700.0,17.0587,17.1054,17.0587,17.0921,207700.0
2008-04-04 15:45:00,25.59,25.6,25.55,25.57,185600.0,17.0988,17.1054,17.072,17.0854,185600.0
2008-04-04 15:50:00,25.58,25.63,25.56,25.61,492800.0,17.0921,17.1255,17.0787,17.1121,492800.0
2008-04-04 15:55:00,25.6,25.61,25.57,25.59,432200.0,17.1054,17.1121,17.0854,17.0988,432200.0
2008-04-07 09:30:00,25.8,25.8,25.58,25.64,227000.0,17.2391,17.2391,17.0921,17.1322,227000.0
2008-04-07 09:35:00,25.64,25.67,25.63,25.65,69000.0,17.1322,17.1522,17.1255,17.1389,69000.0
2008-04-07 09:40:00,25.65,25.67,25.61,25.64,113100.0,17.1389,17.1522,17.1121,17.1322,113100.0
2008-04-07 09:45:00,25.64,25.65,25.61,25.61,140600.0,17.1322,17.1389,17.1121,17.1121,140600.0
2008-04-07 09:50:00,25.62,25.78,25.61,25.78,242800.0,17.1188,17.2257,17.1121,17.2257,242800.0
2008-04-07 09:55:00,25.78,25.85,25.77,25.85,207200.0,17.2257,17.2725,17.219,17.2725,207200.0
2008-04-07 10:00:00,25.85,25.87,25.82,25.85,195200.0,17.2725,17.2859,17.2524,17.2725,195200.0
2008-04-07 10:05:00,25.86,25.93,25.84,25.88,439900.0,17.2792,17.3259,17.2658,17.2925,439900.0
2008-04-07 10:10:00,25.88,25.9,25.84,25.9,229300.0,17.2925,17.3059,17.2658,17.3059,229300.0
2008-04-07 10:15:00,25.89,25.92,25.87,25.88,114400.0,17.2992,17.3193,17.2859,17.2925,114400.0
2008-04-07 10:20:00,25.87,25.88,25.85,25.88,121200.0,17.2859,17.2925,17.2725,17.2925,121200.0
2008-04-07 10:25:00,25.87,25.89,25.83,25.87,235500.0,17.2859,17.2992,17.2591,17.2859,235500.0
2008-04-07 10:30:00,25.87,25.87,25.84,25.84,106300.0,17.2859,17.2859,17.2658,17.2658,106300.0
2008-04-07 10:35:00,25.84,25.85,25.82,25.83,100900.0,17.2658,17.2725,17.2524,17.2591,100900.0
2008-04-07 10:40:00,25.82,25.85,25.81,25.82,101600.0,17.2524,17.2725,17.2458,17.2524,101600.0
2008-04-07 10:45:00,25.82,25.91,25.82,25.91,122200.0,17.2524,17.3126,17.2524,17.3126,122200.0
2008-04-07 10:50:00,25.9,25.94,25.87,25.92,185300.0,17.3059,17.3326,17.2859,17.3193,185300.0
2008-04-07 10:55:00,25.92,25.94,25.91,25.94,80000.0,17.3193,17.3326,17.3126,17.3326,80000.0
2008-04-07 11:00:00,25.93,25.95,25.9,25.9,121700.0,17.3259,17.3393,17.3059,17.3059,121700.0
2008-04-07 11:05:00,25.91,25.91,25.88,25.88,101300.0,17.3126,17.3126,17.2925,17.2925,101300.0
2008-04-07 11:10:00,25.89,25.9,25.88,25.89,47400.0,17.2992,17.3059,17.2925,17.2992,47400.0
2008-04-07 11:15:00,25.89,25.93,25.88,25.92,42300.0,17.2992,17.3259,17.2925,17.3193,42300.0
2008-04-07 11:20:00,25.93,25.96,25.93,25.95,110500.0,17.3259,17.346,17.3259,17.3393,110500.0
2008-04-07 11:25:00,25.94,25.99,25.94,25.97,81300.0,17.3326,17.366,17.3326,17.3527,81300.0
2008-04-07 11:30:00,25.97,26.08,25.97,26.07,620400.0,17.3527,17.4262,17.3527,17.4195,620400.0
2008-04-07 11:35:00,26.06,26.1,26.06,26.08,229600.0,17.4128,17.4395,17.4128,17.4262,229600.0
2008-04-07 11:40:00,26.08,26.14,26.08,26.11,246700.0,17.4262,17.4663,17.4262,17.4462,246700.0
2008-04-07 11:45:00,26.11,26.13,26.09,26.09,115100.0,17.4462,17.4596,17.4329,17.4329,115100.0
2008-04-07 11:50:00,26.09,26.11,26.03,26.06,227300.0,17.4329,17.4462,17.3928,17.4128,227300.0
2008-04-07 11:55:00,26.06,26.06,26.0,26.03,130900.0,17.4128,17.4128,17.3727,17.3928,130900.0
2008-04-07 12:00:00,26.04,26.08,26.0,26.0,105000.0,17.3994,17.4262,17.3727,17.3727,105000.0
2008-04-07 12:05:00,26.01,26.03,26.0,26.02,74700.0,17.3794,17.3928,17.3727,17.3861,74700.0
2008-04-07 12:10:00,26.02,26.1,26.01,26.09,200700.0,17.3861,17.4395,17.3794,17.4329,200700.0
2008-04-07 12:15:00,26.1,26.11,26.04,26.05,197400.0,17.4395,17.4462,17.3994,17.4061,197400.0
2008-04-07 12:20:00,26.05,26.08,26.04,26.05,169500.0,17.4061,17.4262,17.3994,17.4061,169500.0
2008-04-07 12:25:00,26.05,26.09,26.03,26.09,81200.0,17.4061,17.4329,17.3928,17.4329,81200.0
2008-04-07 12:30:00,26.09,26.09,26.07,26.08,83200.0,17.4329,17.4329,17.4195,17.4262,83200.0
2008-04-07 12:35:00,26.08,26.11,26.05,26.11,104200.0,17.4262,17.4462,17.4061,17.4462,104200.0
2008-04-07 12:40:00,26.11,26.13,26.09,26.12,157200.0,17.4462,17.4596,17.4329,17.4529,157200.0
2008-04-07 12:45:00,26.12,26.14,26.11,26.13,79300.0,17.4529,17.4663,17.4462,17.4596,79300.0
2008-04-07 12:50:00,26.13,26.15,26.12,26.15,155300.0,17.4596,17.4729,17.4529,17.4729,155300.0
2008-04-07 12:55:00,26.16,26.17,26.12,26.16,136500.0,17.4796,17.4863,17.4529,17.4796,136500.0
2008-04-07 13:00:00,26.16,26.2,26.16,26.2,195400.0,17.4796,17.5064,17.4796,17.5064,195400.0
2008-04-07 13:05:00,26.2,26.21,26.14,26.15,294400.0,17.5064,17.513,17.4663,17.4729,294400.0
2008-04-07 13:10:00,26.14,26.15,26.14,26.14,89900.0,17.4663,17.4729,17.4663,17.4663,89900.0
2008-04-07 13:15:00,26.14,26.15,26.11,26.12,119800.0,17.4663,17.4729,17.4462,17.4529,119800.0
2008-04-07 13:20:00,26.12,26.13,26.08,26.09,58400.0,17.4529,17.4596,17.4262,17.4329,58400.0
2008-04-07 13:25:00,26.08,26.11,26.08,26.11,130600.0,17.4262,17.4462,17.4262,17.4462,130600.0
2008-04-07 13:30:00,26.11,26.11,26.09,26.1,91700.0,17.4462,17.4462,17.4329,17.4395,91700.0
2008-04-07 13:35:00,26.1,26.1,26.08,26.09,174500.0,17.4395,17.4395,17.4262,17.4329,174500.0
2008-04-07 13:40:00,26.09,26.1,26.08,26.08,76300.0,17.4329,17.4395,17.4262,17.4262,76300.0
2008-04-07 13:45:00,26.08,26.1,26.07,26.07,99500.0,17.4262,17.4395,17.4195,17.4195,99500.0
2008-04-07 13:50:00,26.07,26.07,26.02,26.02,158100.0,17.4195,17.4195,17.3861,17.3861,158100.0
2008-04-07 13:55:00,26.02,26.03,26.0,26.01,163600.0,17.3861,17.3928,17.3727,17.3794,163600.0
2008-04-07 14:00:00,26.01,26.02,25.99,26.0,331400.0,17.3794,17.3861,17.366,17.3727,331400.0
2008-04-07 14:05:00,25.99,26.02,25.99,25.99,170800.0,17.366,17.3861,17.366,17.366,170800.0
2008-04-07 14:10:00,25.99,26.0,25.96,25.96,156800.0,17.366,17.3727,17.346,17.346,156800.0
2008-04-07 14:15:00,25.97,26.02,25.93,25.93,319900.0,17.3527,17.3861,17.3259,17.3259,319900.0
2008-04-07 14:20:00,25.94,26.0,25.94,25.94,221600.0,17.3326,17.3727,17.3326,17.3326,221600.0
2008-04-07 14:25:00,25.94,25.97,25.93,25.94,78300.0,17.3326,17.3527,17.3259,17.3326,78300.0
2008-04-07 14:30:00,25.95,25.96,25.92,25.93,118400.0,17.3393,17.346,17.3193,17.3259,118400.0
2008-04-07 14:35:00,25.93,25.94,25.87,25.9,296800.0,17.3259,17.3326,17.2859,17.3059,296800.0
2008-04-07 14:40:00,25.91,25.92,25.9,25.9,97200.0,17.3126,17.3193,17.3059,17.3059,97200.0
2008-04-07 14:45:00,25.9,25.91,25.88,25.88,75400.0,17.3059,17.3126,17.2925,17.2925,75400.0
2008-04-07 14:50:00,25.89,25.93,25.88,25.92,121200.0,17.2992,17.3259,17.2925,17.3193,121200.0
2008-04-07 14:55:00,25.92,25.94,25.89,25.9,116600.0,17.3193,17.3326,17.2992,17.3059,116600.0
2008-04-07 15:00:00,25.89,25.9,25.83,25.85,186600.0,17.2992,17.3059,17.2591,17.2725,186600.0
2008-04-07 15:05:00,25.84,25.85,25.79,25.8,130500.0,17.2658,17.2725,17.2324,17.2391,130500.0
2008-04-07 15:10:00,25.8,25.84,25.78,25.84,132000.0,17.2391,17.2658,17.2257,17.2658,132000.0
2008-04-07 15:15:00,25.83,25.88,25.82,25.86,107000.0,17.2591,17.2925,17.2524,17.2792,107000.0
2008-04-07 15:20:00,25.87,25.88,25.83,25.87,154700.0,17.2859,17.2925,17.2591,17.2859,154700.0
2008-04-07 15:25:00,25.88,25.89,25.84,25.89,119900.0,17.2925,17.2992,17.2658,17.2992,119900.0
2008-04-07 15:30:00,25.9,25.91,25.78,25.81,298400.0,17.3059,17.3126,17.2257,17.2458,298400.0
2008-04-07 15:35:00,25.81,25.84,25.78,25.8,218700.0,17.2458,17.2658,17.2257,17.2391,218700.0
2008-04-07 15:40:00,25.81,25.84,25.77,25.81,147100.0,17.2458,17.2658,17.219,17.2458,147100.0
2008-04-07 15:45:00,25.81,25.85,25.8,25.83,127000.0,17.2458,17.2725,17.2391,17.2591,127000.0
2008-04-07 15:50:00,25.82,25.84,25.8,25.8,182100.0,17.2524,17.2658,17.2391,17.2391,182100.0
2008-04-07 15:55:00,25.8,25.82,25.78,25.79,259900.0,17.2391,17.2524,17.2257,17.2324,259900.0
2008-04-08 09:30:00,25.95,26.1,25.9,26.01,527000.0,17.3393,17.4395,17.3059,17.3794,527000.0
2008-04-08 09:35:00,26.02,26.18,26.01,26.17,194400.0,17.3861,17.493,17.3794,17.4863,194400.0
2008-04-08 09:40:00,26.18,26.18,26.08,26.1,287900.0,17.493,17.493,17.4262,17.4395,287900.0
2008-04-08 09:45:00,26.1,26.16,26.0,26.03,240300.0,17.4395,17.4796,17.3727,17.3928,240300.0
2008-04-08 09:50:00,26.04,26.05,25.99,25.99,232600.0,17.3994,17.4061,17.366,17.366,232600.0
2008-04-08 09:55:00,26.0,26.01,25.94,25.94,234200.0,17.3727,17.3794,17.3326,17.3326,234200.0
2008-04-08 10:00:00,25.95,26.03,25.93,26.01,314400.0,17.3393,17.3928,17.3259,17.3794,314400.0
2008-04-08 10:05:00,26.01,26.05,26.0,26.04,156500.0,17.3794,17.4061,17.3727,17.3994,156500.0
2008-04-08 10:10:00,26.04,26.08,26.0,26.05,234300.0,17.3994,17.4262,17.3727,17.4061,234300.0
2008-04-08 10:15:00,26.06,26.13,26.04,26.1,141000.0,17.4128,17.4596,17.3994,17.4395,141000.0
2008-04-08 10:20:00,26.1,26.13,26.08,26.09,145000.0,17.4395,17.4596,17.4262,17.4329,145000.0
2008-04-08 10:25:00,26.1,26.12,26.05,26.11,135800.0,17.4395,17.4529,17.4061,17.4462,135800.0
2008-04-08 10:30:00,26.11,26.12,26.08,26.11,114500.0,17.4462,17.4529,17.4262,17.4462,114500.0
2008-04-08 10:35:00,26.11,26.18,26.1,26.17,157800.0,17.4462,17.493,17.4395,17.4863,157800.0
2008-04-08 10:40:00,26.17,26.23,26.17,26.22,226500.0,17.4863,17.5264,17.4863,17.5197,226500.0
2008-04-08 10:45:00,26.22,26.25,26.21,26.25,225500.0,17.5197,17.5398,17.513,17.5398,225500.0
2008-04-08 10:50:00,26.25,26.26,26.24,26.26,182500.0,17.5398,17.5464,17.5331,17.5464,182500.0
2008-04-08 10:55:00,26.26,26.26,26.18,26.19,156400.0,17.5464,17.5464,17.493,17.4997,156400.0
2008-04-08 11:00:00,26.19,26.2,26.18,26.19,88600.0,17.4997,17.5064,17.493,17.4997,88600.0
2008-04-08 11:05:00,26.2,26.21,26.17,26.2,121900.0,17.5064,17.513,17.4863,17.5064,121900.0
2008-04-08 11:10:00,26.2,26.2,26.14,26.14,701500.0,17.5064,17.5064,17.4663,17.4663,701500.0
2008-04-08 11:15:00,26.14,26.15,26.12,26.14,111000.0,17.4663,17.4729,17.4529,17.4663,111000.0
2008-04-08 11:20:00,26.14,26.16,26.1,26.11,182800.0,17.4663,17.4796,17.4395,17.4462,182800.0
2008-04-08 11:25:00,26.12,26.14,26.1,26.1,185400.0,17.4529,17.4663,17.4395,17.4395,185400.0
2008-04-08 11:30:00,26.1,26.15,26.09,26.15,193800.0,17.4395,17.4729,17.4329,17.4729,193800.0
2008-04-08 11:35:00,26.15,26.15,26.1,26.1,120900.0,17.4729,17.4729,17.4395,17.4395,120900.0
2008-04-08 11:40:00,26.1,26.12,26.09,26.12,317500.0,17.4395,17.4529,17.4329,17.4529,317500.0
2008-04-08 11:45:00,26.12,26.13,26.1,26.12,97800.0,17.4529,17.4596,17.4395,17.4529,97800.0
2008-04-08 11:50:00,26.12,26.13,26.09,26.12,157900.0,17.4529,17.4596,17.4329,17.4529,157900.0
2008-04-08 11:55:00,26.11,26.13,26.07,26.07,100500.0,17.4462,17.4596,17.4195,17.4195,100500.0
2008-04-08 12:00:00,26.07,26.1,26.06,26.1,92800.0,17.4195,17.4395,17.4128,17.4395,92800.0
2008-04-08 12:05:00,26.1,26.12,26.09,26.12,135800.0,17.4395,17.4529,17.4329,17.4529,135800.0
2008-04-08 12:10:00,26.11,26.12,26.08,26.1,68700.0,17.4462,17.4529,17.4262,17.4395,68700.0
2008-04-08 12:15:00,26.1,26.12,26.09,26.11,137100.0,17.4395,17.4529,17.4329,17.4462,137100.0
2008-04-08 12:20:00,26.12,26.14,26.1,26.11,88900.0,17.4529,17.4663,17.4395,17.4462,88900.0
2008-04-08 12:25:00,26.11,26.11,26.07,26.09,226000.0,17.4462,17.4462,17.4195,17.4329,226000.0
2008-04-08 12:30:00,26.09,26.11,26.08,26.09,93900.0,17.4329,17.4462,17.4262,17.4329,93900.0
2008-04-08 12:35:00,26.09,26.1,26.07,26.09,81700.0,17.4329,17.4395,17.4195,17.4329,81700.0
2008-04-08 12:40:00,26.09,26.12,26.08,26.12,70800.0,17.4329,17.4529,17.4262,17.4529,70800.0
2008-04-08 12:45:00,26.12,26.15,26.11,26.12,143100.0,17.4529,17.4729,17.4462,17.4529,143100.0
2008-04-08 12:50:00,26.13,26.15,26.1,26.11,103600.0,17.4596,17.4729,17.4395,17.4462,103600.0
2008-04-08 12:55:00,26.11,26.12,26.1,26.11,96100.0,17.4462,17.4529,17.4395,17.4462,96100.0
2008-04-08 13:00:00,26.1,26.14,26.1,26.11,100900.0,17.4395,17.4663,17.4395,17.4462,100900.0
2008-04-08 13:05:00,26.11,26.11,26.08,26.11,186200.0,17.4462,17.4462,17.4262,17.4462,186200.0
2008-04-08 13:10:00,26.12,26.14,26.11,26.12,82900.0,17.4529,17.4663,17.4462,17.4529,82900.0
2008-04-08 13:15:00,26.13,26.14,26.11,26.13,87900.0,17.4596,17.4663,17.4462,17.4596,87900.0
2008-04-08 13:20:00,26.13,26.14,26.13,26.14,43200.0,17.4596,17.4663,17.4596,17.4663,43200.0
2008-04-08 13:25:00,26.14,26.15,26.09,26.09,125400.0,17.4663,17.4729,17.4329,17.4329,125400.0
2008-04-08 13:30:00,26.1,26.11,26.08,26.1,127600.0,17.4395,17.4462,17.4262,17.4395,127600.0
2008-04-08 13:35:00,26.11,26.15,26.1,26.13,124200.0,17.4462,17.4729,17.4395,17.4596,124200.0
2008-04-08 13:40:00,26.13,26.14,26.11,26.12,61300.0,17.4596,17.4663,17.4462,17.4529,61300.0
2008-04-08 13:45:00,26.13,26.15,26.12,26.14,82100.0,17.4596,17.4729,17.4529,17.4663,82100.0
2008-04-08 13:50:00,26.15,26.2,26.14,26.19,102200.0,17.4729,17.5064,17.4663,17.4997,102200.0
2008-04-08 13:55:00,26.2,26.2,26.17,26.18,81400.0,17.5064,17.5064,17.4863,17.493,81400.0
2008-04-08 14:00:00,26.18,26.18,26.12,26.14,217100.0,17.493,17.493,17.4529,17.4663,217100.0
2008-04-08 14:05:00,26.13,26.14,26.1,26.1,104200.0,17.4596,17.4663,17.4395,17.4395,104200.0
2008-04-08 14:10:00,26.11,26.15,26.1,26.13,172300.0,17.4462,17.4729,17.4395,17.4596,172300.0
2008-04-08 14:15:00,26.13,26.15,26.12,26.13,80300.0,17.4596,17.4729,17.4529,17.4596,80300.0
2008-04-08 14:20:00,26.13,26.14,26.1,26.11,84800.0,17.4596,17.4663,17.4395,17.4462,84800.0
2008-04-08 14:25:00,26.11,26.16,26.09,26.16,120700.0,17.4462,17.4796,17.4329,17.4796,120700.0
2008-04-08 14:30:00,26.16,26.16,26.13,26.14,110500.0,17.4796,17.4796,17.4596,17.4663,110500.0
2008-04-08 14:35:00,26.15,26.17,26.14,26.14,108800.0,17.4729,17.4863,17.4663,17.4663,108800.0
2008-04-08 14:40:00,26.14,26.18,26.08,26.1,244300.0,17.4663,17.493,17.4262,17.4395,244300.0
2008-04-08 14:45:00,26.11,26.15,26.09,26.13,126200.0,17.4462,17.4729,17.4329,17.4596,126200.0
2008-04-08 14:50:00,26.12,26.16,26.1,26.14,170900.0,17.4529,17.4796,17.4395,17.4663,170900.0
2008-04-08 14:55:00,26.13,26.18,26.13,26.17,226700.0,17.4596,17.493,17.4596,17.4863,226700.0
2008-04-08 15:00:00,26.17,26.18,26.11,26.13,163800.0,17.4863,17.493,17.4462,17.4596,163800.0
2008-04-08 15:05:00,26.14,26.16,26.11,26.15,159900.0,17.4663,17.4796,17.4462,17.4729,159900.0
2008-04-08 15:10:00,26.16,26.19,26.14,26.16,171200.0,17.4796,17.4997,17.4663,17.4796,171200.0
2008-04-08 15:15:00,26.17,26.24,26.15,26.23,185900.0,17.4863,17.5331,17.4729,17.5264,185900.0
2008-04-08 15:20:00,26.23,26.25,26.2,26.21,305700.0,17.5264,17.5398,17.5064,17.513,305700.0
2008-04-08 15:25:00,26.21,26.24,26.2,26.24,167200.0,17.513,17.5331,17.5064,17.5331,167200.0
2008-04-08 15:30:00,26.24,26.26,26.2,26.22,459600.0,17.5331,17.5464,17.5064,17.5197,459600.0
2008-04-08 15:35:00,26.21,26.25,26.21,26.21,284600.0,17.513,17.5398,17.513,17.513,284600.0
2008-04-08 15:40:00,26.21,26.25,26.19,26.24,298400.0,17.513,17.5398,17.4997,17.5331,298400.0
2008-04-08 15:45:00,26.25,26.25,26.18,26.2,256900.0,17.5398,17.5398,17.493,17.5064,256900.0
2008-04-08 15:50:00,26.2,26.21,26.13,26.13,573000.0,17.5064,17.513,17.4596,17.4596,573000.0
2008-04-08 15:55:00,26.13,26.14,26.09,26.12,530100.0,17.4596,17.4663,17.4329,17.4529,530100.0
2008-04-09 09:30:00,26.18,26.25,26.17,26.17,254500.0,17.493,17.5398,17.4863,17.4863,254500.0
2008-04-09 09:35:00,26.17,26.18,26.1,26.11,127600.0,17.4863,17.493,17.4395,17.4462,127600.0
2008-04-09 09:40:00,26.12,26.15,25.91,25.93,190500.0,17.4529,17.4729,17.3126,17.3259,190500.0
2008-04-09 09:45:00,25.92,25.96,25.91,25.92,103600.0,17.3193,17.346,17.3126,17.3193,103600.0
2008-04-09 09:50:00,25.92,25.94,25.81,25.82,206200.0,17.3193,17.3326,17.2458,17.2524,206200.0
2008-04-09 09:55:00,25.82,25.85,25.8,25.84,111500.0,17.2524,17.2725,17.2391,17.2658,111500.0
2008-04-09 10:00:00,25.84,25.85,25.7,25.77,223200.0,17.2658,17.2725,17.1723,17.219,223200.0
2008-04-09 10:05:00,25.77,25.81,25.72,25.77,262500.0,17.219,17.2458,17.1856,17.219,262500.0
2008-04-09 10:10:00,25.76,25.76,25.63,25.64,148800.0,17.2124,17.2124,17.1255,17.1322,148800.0
2008-04-09 10:15:00,25.64,25.66,25.5,25.62,445000.0,17.1322,17.1455,17.0386,17.1188,445000.0
2008-04-09 10:20:00,25.63,25.7,25.57,25.63,296100.0,17.1255,17.1723,17.0854,17.1255,296100.0
2008-04-09 10:25:00,25.62,25.65,25.62,25.63,114000.0,17.1188,17.1389,17.1188,17.1255,114000.0
2008-04-09 10:30:00,25.63,25.64,25.5,25.52,219800.0,17.1255,17.1322,17.0386,17.052,219800.0
2008-04-09 10:35:00,25.53,25.53,25.46,25.46,206100.0,17.0587,17.0587,17.0119,17.0119,206100.0
2008-04-09 10:40:00,25.46,25.49,25.43,25.48,163400.0,17.0119,17.0319,16.9919,17.0253,163400.0
2008-04-09 10:45:00,25.48,25.51,25.47,25.5,155500.0,17.0253,17.0453,17.0186,17.0386,155500.0
2008-04-09 10:50:00,25.5,25.5,25.48,25.5,125100.0,17.0386,17.0386,17.0253,17.0386,125100.0
2008-04-09 10:55:00,25.5,25.5,25.45,25.5,235300.0,17.0386,17.0386,17.0052,17.0386,235300.0
2008-04-09 11:00:00,25.5,25.54,25.49,25.54,622000.0,17.0386,17.0654,17.0319,17.0654,622000.0
2008-04-09 11:05:00,25.54,25.56,25.54,25.54,332200.0,17.0654,17.0787,17.0654,17.0654,332200.0
2008-04-09 11:10:00,25.54,25.55,25.51,25.51,194000.0,17.0654,17.072,17.0453,17.0453,194000.0
2008-04-09 11:15:00,25.51,25.52,25.51,25.51,141000.0,17.0453,17.052,17.0453,17.0453,141000.0
2008-04-09 11:20:00,25.51,25.52,25.5,25.51,287100.0,17.0453,17.052,17.0386,17.0453,287100.0
2008-04-09 11:25:00,25.51,25.52,25.5,25.52,154200.0,17.0453,17.052,17.0386,17.052,154200.0
2008-04-09 11:30:00,25.52,25.53,25.51,25.52,114200.0,17.052,17.0587,17.0453,17.052,114200.0
2008-04-09 11:35:00,25.52,25.52,25.46,25.47,476700.0,17.052,17.052,17.0119,17.0186,476700.0
2008-04-09 11:40:00,25.47,25.5,25.46,25.48,240500.0,17.0186,17.0386,17.0119,17.0253,240500.0
2008-04-09 11:45:00,25.48,25.5,25.48,25.49,115700.0,17.0253,17.0386,17.0253,17.0319,115700.0
2008-04-09 11:50:00,25.5,25.5,25.48,25.49,139100.0,17.0386,17.0386,17.0253,17.0319,139100.0
2008-04-09 11:55:00,25.5,25.5,25.48,25.48,390600.0,17.0386,17.0386,17.0253,17.0253,390600.0
2008-04-09 12:00:00,25.49,25.5,25.48,25.5,153900.0,17.0319,17.0386,17.0253,17.0386,153900.0
2008-04-09 12:05:00,25.5,25.5,25.49,25.49,99800.0,17.0386,17.0386,17.0319,17.0319,99800.0
2008-04-09 12:10:00,25.5,25.5,25.49,25.5,163500.0,17.0386,17.0386,17.0319,17.0386,163500.0
2008-04-09 12:15:00,25.5,25.51,25.49,25.49,218900.0,17.0386,17.0453,17.0319,17.0319,218900.0
2008-04-09 12:20:00,25.49,25.5,25.47,25.49,501000.0,17.0319,17.0386,17.0186,17.0319,501000.0
2008-04-09 12:25:00,25.48,25.5,25.47,25.47,500900.0,17.0253,17.0386,17.0186,17.0186,500900.0
2008-04-09 12:30:00,25.48,25.5,25.47,25.5,240900.0,17.0253,17.0386,17.0186,17.0386,240900.0
2008-04-09 12:35:00,25.5,25.5,25.47,25.48,313400.0,17.0386,17.0386,17.0186,17.0253,313400.0
2008-04-09 12:40:00,25.48,25.5,25.48,25.49,92000.0,17.0253,17.0386,17.0253,17.0319,92000.0
2008-04-09 12:45:00,25.48,25.5,25.48,25.5,132200.0,17.0253,17.0386,17.0253,17.0386,132200.0
2008-04-09 12:50:00,25.49,25.51,25.49,25.49,267200.0,17.0319,17.0453,17.0319,17.0319,267200.0
2008-04-09 12:55:00,25.49,25.49,25.41,25.41,222400.0,17.0319,17.0319,16.9785,16.9785,222400.0
2008-04-09 13:00:00,25.42,25.47,25.37,25.46,389900.0,16.9852,17.0186,16.9518,17.0119,389900.0
2008-04-09 13:05:00,25.46,25.47,25.4,25.4,148000.0,17.0119,17.0186,16.9718,16.9718,148000.0
2008-04-09 13:10:00,25.41,25.46,25.4,25.44,177200.0,16.9785,17.0119,16.9718,16.9985,177200.0
2008-04-09 13:15:00,25.45,25.56,25.44,25.55,248400.0,17.0052,17.0787,16.9985,17.072,248400.0
2008-04-09 13:20:00,25.55,25.55,25.52,25.54,90700.0,17.072,17.072,17.052,17.0654,90700.0
2008-04-09 13:25:00,25.53,25.54,25.52,25.52,62500.0,17.0587,17.0654,17.052,17.052,62500.0
2008-04-09 13:30:00,25.52,25.52,25.49,25.51,147000.0,17.052,17.052,17.0319,17.0453,147000.0
2008-04-09 13:35:00,25.51,25.53,25.5,25.53,63600.0,17.0453,17.0587,17.0386,17.0587,63600.0
2008-04-09 13:40:00,25.53,25.53,25.51,25.51,44200.0,17.0587,17.0587,17.0453,17.0453,44200.0
2008-04-09 13:45:00,25.52,25.52,25.45,25.48,146600.0,17.052,17.052,17.0052,17.0253,146600.0
2008-04-09 13:50:00,25.48,25.5,25.48,25.5,60400.0,17.0253,17.0386,17.0253,17.0386,60400.0
2008-04-09 13:55:00,25.5,25.53,25.49,25.53,86400.0,17.0386,17.0587,17.0319,17.0587,86400.0
2008-04-09 14:00:00,25.53,25.57,25.53,25.57,162700.0,17.0587,17.0854,17.0587,17.0854,162700.0
2008-04-09 14:05:00,25.57,25.59,25.56,25.57,72600.0,17.0854,17.0988,17.0787,17.0854,72600.0
2008-04-09 14:10:00,25.57,25.58,25.47,25.47,223600.0,17.0854,17.0921,17.0186,17.0186,223600.0
2008-04-09 14:15:00,25.47,25.49,25.37,25.38,263300.0,17.0186,17.0319,16.9518,16.9584,263300.0
2008-04-09 14:20:00,25.38,25.39,25.38,25.38,61500.0,16.9584,16.9651,16.9584,16.9584,61500.0
2008-04-09 14:25:00,25.39,25.4,25.36,25.4,137400.0,16.9651,16.9718,16.9451,16.9718,137400.0
2008-04-09 14:30:00,25.4,25.4,25.35,25.35,118700.0,16.9718,16.9718,16.9384,16.9384,118700.0
2008-04-09 14:35:00,25.35,25.37,25.33,25.37,124900.0,16.9384,16.9518,16.925,16.9518,124900.0
2008-04-09 14:40:00,25.37,25.37,25.33,25.34,71300.0,16.9518,16.9518,16.925,16.9317,71300.0
2008-04-09 14:45:00,25.33,25.34,25.3,25.3,112700.0,16.925,16.9317,16.905,16.905,112700.0
2008-04-09 14:50:00,25.31,25.32,25.29,25.3,193300.0,16.9117,16.9184,16.8983,16.905,193300.0
2008-04-09 14:55:00,25.29,25.34,25.29,25.33,149200.0,16.8983,16.9317,16.8983,16.925,149200.0
2008-04-09 15:00:00,25.33,25.35,25.3,25.33,95100.0,16.925,16.9384,16.905,16.925,95100.0
2008-04-09 15:05:00,25.33,25.36,25.32,25.33,82800.0,16.925,16.9451,16.9184,16.925,82800.0
2008-04-09 15:10:00,25.33,25.34,25.29,25.31,232300.0,16.925,16.9317,16.8983,16.9117,232300.0
2008-04-09 15:15:00,25.31,25.35,25.3,25.35,107000.0,16.9117,16.9384,16.905,16.9384,107000.0
2008-04-09 15:20:00,25.35,25.41,25.34,25.36,154700.0,16.9384,16.9785,16.9317,16.9451,154700.0
2008-04-09 15:25:00,25.35,25.37,25.34,25.35,92500.0,16.9384,16.9518,16.9317,16.9384,92500.0
2008-04-09 15:30:00,25.35,25.38,25.33,25.35,142800.0,16.9384,16.9584,16.925,16.9384,142800.0
2008-04-09 15:35:00,25.35,25.46,25.34,25.44,248700.0,16.9384,17.0119,16.9317,16.9985,248700.0
2008-04-09 15:40:00,25.44,25.45,25.41,25.41,183200.0,16.9985,17.0052,16.9785,16.9785,183200.0
2008-04-09 15:45:00,25.42,25.42,25.35,25.36,218700.0,16.9852,16.9852,16.9384,16.9451,218700.0
2008-04-09 15:50:00,25.36,25.36,25.32,25.33,277300.0,16.9451,16.9451,16.9184,16.925,277300.0
2008-04-09 15:55:00,25.34,25.34,25.3,25.31,435300.0,16.9317,16.9317,16.905,16.9117,435300.0
2008-04-10 09:30:00,25.32,25.49,25.32,25.35,325900.0,16.9184,17.0319,16.9184,16.9384,325900.0
2008-04-10 09:35:00,25.36,25.46,25.34,25.36,363500.0,16.9451,17.0119,16.9317,16.9451,363500.0
2008-04-10 09:40:00,25.36,25.41,25.28,25.28,181800.0,16.9451,16.9785,16.8916,16.8916,181800.0
2008-04-10 09:45:00,25.29,25.3,25.19,25.22,242400.0,16.8983,16.905,16.8315,16.8515,242400.0
2008-04-10 09:50:00,25.23,25.25,25.19,25.25,136300.0,16.8582,16.8716,16.8315,16.8716,136300.0
2008-04-10 09:55:00,25.24,25.28,25.18,25.23,186000.0,16.8649,16.8916,16.8248,16.8582,186000.0
2008-04-10 10:00:00,25.23,25.27,25.21,25.26,369300.0,16.8582,16.8849,16.8449,16.8783,369300.0
2008-04-10 10:05:00,25.26,25.33,25.22,25.29,404500.0,16.8783,16.925,16.8515,16.8983,404500.0
2008-04-10 10:10:00,25.29,25.41,25.29,25.37,214900.0,16.8983,16.9785,16.8983,16.9518,214900.0
2008-04-10 10:15:00,25.38,25.4,25.35,25.39,200800.0,16.9584,16.9718,16.9384,16.9651,200800.0
2008-04-10 10:20:00,25.39,25.4,25.31,25.34,183000.0,16.9651,16.9718,16.9117,16.9317,183000.0
2008-04-10 10:25:00,25.34,25.4,25.32,25.4,321500.0,16.9317,16.9718,16.9184,16.9718,321500.0
2008-04-10 10:30:00,25.39,25.41,25.34,25.39,257100.0,16.9651,16.9785,16.9317,16.9651,257100.0
2008-04-10 10:35:00,25.39,25.4,25.34,25.35,106100.0,16.9651,16.9718,16.9317,16.9384,106100.0
2008-04-10 10:40:00,25.34,25.48,25.34,25.45,197900.0,16.9317,17.0253,16.9317,17.0052,197900.0
2008-04-10 10:45:00,25.45,25.54,25.42,25.5,225300.0,17.0052,17.0654,16.9852,17.0386,225300.0
2008-04-10 10:50:00,25.5,25.52,25.48,25.49,157800.0,17.0386,17.052,17.0253,17.0319,157800.0
2008-04-10 10:55:00,25.48,25.54,25.47,25.51,127100.0,17.0253,17.0654,17.0186,17.0453,127100.0
2008-04-10 11:00:00,25.51,25.52,25.43,25.43,83000.0,17.0453,17.052,16.9919,16.9919,83000.0
2008-04-10 11:05:00,25.43,25.46,25.38,25.46,93200.0,16.9919,17.0119,16.9584,17.0119,93200.0
2008-04-10 11:10:00,25.46,25.57,25.46,25.57,69700.0,17.0119,17.0854,17.0119,17.0854,69700.0
2008-04-10 11:15:00,25.56,25.57,25.5,25.52,92500.0,17.0787,17.0854,17.0386,17.052,92500.0
2008-04-10 11:20:00,25.52,25.58,25.52,25.58,89000.0,17.052,17.0921,17.052,17.0921,89000.0
2008-04-10 11:25:00,25.57,25.57,25.45,25.45,128100.0,17.0854,17.0854,17.0052,17.0052,128100.0
2008-04-10 11:30:00,25.45,25.48,25.41,25.48,98700.0,17.0052,17.0253,16.9785,17.0253,98700.0
2008-04-10 11:35:00,25.48,25.53,25.47,25.5,98400.0,17.0253,17.0587,17.0186,17.0386,98400.0
2008-04-10 11:40:00,25.5,25.59,25.5,25.59,152300.0,17.0386,17.0988,17.0386,17.0988,152300.0
2008-04-10 11:45:00,25.58,25.59,25.57,25.58,70400.0,17.0921,17.0988,17.0854,17.0921,70400.0
2008-04-10 11:50:00,25.58,25.6,25.56,25.57,73000.0,17.0921,17.1054,17.0787,17.0854,73000.0
2008-04-10 11:55:00,25.57,25.6,25.57,25.6,47500.0,17.0854,17.1054,17.0854,17.1054,47500.0
2008-04-10 12:00:00,25.6,25.63,25.5,25.55,149900.0,17.1054,17.1255,17.0386,17.072,149900.0
2008-04-10 12:05:00,25.55,25.56,25.48,25.48,68500.0,17.072,17.0787,17.0253,17.0253,68500.0
2008-04-10 12:10:00,25.49,25.49,25.39,25.47,209400.0,17.0319,17.0319,16.9651,17.0186,209400.0
2008-04-10 12:15:00,25.47,25.56,25.47,25.55,134000.0,17.0186,17.0787,17.0186,17.072,134000.0
2008-04-10 12:20:00,25.55,25.62,25.54,25.59,120400.0,17.072,17.1188,17.0654,17.0988,120400.0
2008-04-10 12:25:00,25.58,25.58,25.55,25.56,82000.0,17.0921,17.0921,17.072,17.0787,82000.0
2008-04-10 12:30:00,25.56,25.57,25.53,25.57,101300.0,17.0787,17.0854,17.0587,17.0854,101300.0
2008-04-10 12:35:00,25.57,25.58,25.55,25.58,93800.0,17.0854,17.0921,17.072,17.0921,93800.0
2008-04-10 12:40:00,25.59,25.63,25.58,25.62,163800.0,17.0988,17.1255,17.0921,17.1188,163800.0
2008-04-10 12:45:00,25.62,25.62,25.57,25.58,72100.0,17.1188,17.1188,17.0854,17.0921,72100.0
2008-04-10 12:50:00,25.58,25.58,25.54,25.57,39800.0,17.0921,17.0921,17.0654,17.0854,39800.0
2008-04-10 12:55:00,25.56,25.56,25.51,25.52,75200.0,17.0787,17.0787,17.0453,17.052,75200.0
2008-04-10 13:00:00,25.53,25.53,25.45,25.45,129500.0,17.0587,17.0587,17.0052,17.0052,129500.0
2008-04-10 13:05:00,25.46,25.46,25.4,25.43,74600.0,17.0119,17.0119,16.9718,16.9919,74600.0
2008-04-10 13:10:00,25.42,25.47,25.42,25.46,82700.0,16.9852,17.0186,16.9852,17.0119,82700.0
2008-04-10 13:15:00,25.45,25.47,25.45,25.46,37500.0,17.0052,17.0186,17.0052,17.0119,37500.0
2008-04-10 13:20:00,25.47,25.5,25.46,25.49,63900.0,17.0186,17.0386,17.0119,17.0319,63900.0
2008-04-10 13:25:00,25.49,25.5,25.47,25.47,72100.0,17.0319,17.0386,17.0186,17.0186,72100.0
2008-04-10 13:30:00,25.47,25.48,25.43,25.44,73800.0,17.0186,17.0253,16.9919,16.9985,73800.0
2008-04-10 13:35:00,25.45,25.5,25.45,25.5,91400.0,17.0052,17.0386,17.0052,17.0386,91400.0
2008-04-10 13:40:00,25.49,25.5,25.49,25.5,70600.0,17.0319,17.0386,17.0319,17.0386,70600.0
2008-04-10 13:45:00,25.49,25.5,25.48,25.49,57100.0,17.0319,17.0386,17.0253,17.0319,57100.0
2008-04-10 13:50:00,25.49,25.49,25.47,25.49,93800.0,17.0319,17.0319,17.0186,17.0319,93800.0
2008-04-10 13:55:00,25.49,25.5,25.41,25.41,89100.0,17.0319,17.0386,16.9785,16.9785,89100.0
2008-04-10 14:00:00,25.41,25.41,25.33,25.36,276000.0,16.9785,16.9785,16.925,16.9451,276000.0
2008-04-10 14:05:00,25.35,25.39,25.35,25.39,55900.0,16.9384,16.9651,16.9384,16.9651,55900.0
2008-04-10 14:10:00,25.39,25.39,25.37,25.37,82800.0,16.9651,16.9651,16.9518,16.9518,82800.0
2008-04-10 14:15:00,25.37,25.38,25.32,25.35,164800.0,16.9518,16.9584,16.9184,16.9384,164800.0
2008-04-10 14:20:00,25.35,25.36,25.33,25.35,154100.0,16.9384,16.9451,16.925,16.9384,154100.0
2008-04-10 14:25:00,25.34,25.39,25.3,25.38,277700.0,16.9317,16.9651,16.905,16.9584,277700.0
2008-04-10 14:30:00,25.38,25.38,25.3,25.33,163900.0,16.9584,16.9584,16.905,16.925,163900.0
2008-04-10 14:35:00,25.34,25.42,25.33,25.39,115300.0,16.9317,16.9852,16.925,16.9651,115300.0
2008-04-10 14:40:00,25.39,25.43,25.38,25.42,93900.0,16.9651,16.9919,16.9584,16.9852,93900.0
2008-04-10 14:45:00,25.41,25.42,25.39,25.41,39100.0,16.9785,16.9852,16.9651,16.9785,39100.0
2008-04-10 14:50:00,25.4,25.44,25.39,25.43,53900.0,16.9718,16.9985,16.9651,16.9919,53900.0
2008-04-10 14:55:00,25.43,25.46,25.42,25.45,221300.0,16.9919,17.0119,16.9852,17.0052,221300.0
2008-04-10 15:00:00,25.46,25.47,25.45,25.46,72000.0,17.0119,17.0186,17.0052,17.0119,72000.0
2008-04-10 15:05:00,25.46,25.49,25.44,25.44,125200.0,17.0119,17.0319,16.9985,16.9985,125200.0
2008-04-10 15:10:00,25.44,25.45,25.36,25.36,187700.0,16.9985,17.0052,16.9451,16.9451,187700.0
2008-04-10 15:15:00,25.36,25.38,25.35,25.37,133600.0,16.9451,16.9584,16.9384,16.9518,133600.0
2008-04-10 15:20:00,25.37,25.38,25.33,25.38,146400.0,16.9518,16.9584,16.925,16.9584,146400.0
2008-04-10 15:25:00,25.38,25.39,25.32,25.32,230800.0,16.9584,16.9651,16.9184,16.9184,230800.0
2008-04-10 15:30:00,25.32,25.33,25.24,25.26,295900.0,16.9184,16.925,16.8649,16.8783,295900.0
2008-04-10 15:35:00,25.26,25.31,25.25,25.3,192400.0,16.8783,16.9117,16.8716,16.905,192400.0
2008-04-10 15:40:00,25.31,25.34,25.3,25.33,254200.0,16.9117,16.9317,16.905,16.925,254200.0
2008-04-10 15:45:00,25.32,25.36,25.31,25.35,198100.0,16.9184,16.9451,16.9117,16.9384,198100.0
2008-04-10 15:50:00,25.35,25.38,25.35,25.37,250400.0,16.9384,16.9584,16.9384,16.9518,250400.0
2008-04-10 15:55:00,25.37,25.38,25.34,25.34,268100.0,16.9518,16.9584,16.9317,16.9317,268100.0
2008-04-11 09:30:00,25.09,25.1,24.96,24.98,359900.0,16.7647,16.7714,16.6778,16.6912,359900.0
2008-04-11 09:35:00,24.98,25.08,24.97,25.03,147000.0,16.6912,16.758,16.6845,16.7246,147000.0
2008-04-11 09:40:00,25.03,25.1,25.02,25.08,209400.0,16.7246,16.7714,16.7179,16.758,209400.0
2008-04-11 09:45:00,25.07,25.1,25.05,25.08,216500.0,16.7513,16.7714,16.7379,16.758,216500.0
2008-04-11 09:50:00,25.09,25.14,25.08,25.14,141600.0,16.7647,16.7981,16.758,16.7981,141600.0
2008-04-11 09:55:00,25.13,25.22,25.11,25.17,155200.0,16.7914,16.8515,16.778,16.8181,155200.0
2008-04-11 10:00:00,25.18,25.2,25.11,25.14,165700.0,16.8248,16.8382,16.778,16.7981,165700.0
2008-04-11 10:05:00,25.14,25.16,25.04,25.04,118900.0,16.7981,16.8114,16.7313,16.7313,118900.0
2008-04-11 10:10:00,25.05,25.11,25.04,25.1,86900.0,16.7379,16.778,16.7313,16.7714,86900.0
2008-04-11 10:15:00,25.1,25.21,25.09,25.2,86400.0,16.7714,16.8449,16.7647,16.8382,86400.0
2008-04-11 10:20:00,25.2,25.21,25.14,25.14,182700.0,16.8382,16.8449,16.7981,16.7981,182700.0
2008-04-11 10:25:00,25.14,25.18,25.1,25.11,115900.0,16.7981,16.8248,16.7714,16.778,115900.0
2008-04-11 10:30:00,25.11,25.18,25.1,25.17,160700.0,16.778,16.8248,16.7714,16.8181,160700.0
2008-04-11 10:35:00,25.17,25.18,25.14,25.15,86400.0,16.8181,16.8248,16.7981,16.8048,86400.0
2008-04-11 10:40:00,25.14,25.2,25.14,25.18,126200.0,16.7981,16.8382,16.7981,16.8248,126200.0
2008-04-11 10:45:00,25.18,25.28,25.18,25.28,81900.0,16.8248,16.8916,16.8248,16.8916,81900.0
2008-04-11 10:50:00,25.28,25.29,25.2,25.24,119700.0,16.8916,16.8983,16.8382,16.8649,119700.0
2008-04-11 10:55:00,25.24,25.25,25.17,25.19,82200.0,16.8649,16.8716,16.8181,16.8315,82200.0
2008-04-11 11:00:00,25.19,25.19,25.12,25.13,140000.0,16.8315,16.8315,16.7847,16.7914,140000.0
2008-04-11 11:05:00,25.13,25.23,25.11,25.22,61000.0,16.7914,16.8582,16.778,16.8515,61000.0
2008-04-11 11:10:00,25.21,25.21,25.15,25.16,57600.0,16.8449,16.8449,16.8048,16.8114,57600.0
2008-04-11 11:15:00,25.16,25.18,25.12,25.18,82700.0,16.8114,16.8248,16.7847,16.8248,82700.0
2008-04-11 11:20:00,25.18,25.19,25.13,25.16,74800.0,16.8248,16.8315,16.7914,16.8114,74800.0
2008-04-11 11:25:00,25.15,25.16,25.11,25.11,60800.0,16.8048,16.8114,16.778,16.778,60800.0
2008-04-11 11:30:00,25.11,25.15,25.1,25.14,71700.0,16.778,16.8048,16.7714,16.7981,71700.0
2008-04-11 11:35:00,25.14,25.15,25.1,25.1,68800.0,16.7981,16.8048,16.7714,16.7714,68800.0
2008-04-11 11:40:00,25.1,25.16,25.09,25.12,181900.0,16.7714,16.8114,16.7647,16.7847,181900.0
2008-04-11 11:45:00,25.12,25.14,25.08,25.09,43100.0,16.7847,16.7981,16.758,16.7647,43100.0
2008-04-11 11:50:00,25.08,25.1,25.04,25.05,53500.0,16.758,16.7714,16.7313,16.7379,53500.0
2008-04-11 11:55:00,25.04,25.11,25.02,25.1,72500.0,16.7313,16.778,16.7179,16.7714,72500.0
2008-04-11 12:00:00,25.1,25.1,25.01,25.02,104600.0,16.7714,16.7714,16.7112,16.7179,104600.0
2008-04-11 12:05:00,25.02,25.03,24.98,24.99,95700.0,16.7179,16.7246,16.6912,16.6979,95700.0
2008-04-11 12:10:00,24.99,25.01,24.97,24.98,64600.0,16.6979,16.7112,16.6845,16.6912,64600.0
2008-04-11 12:15:00,24.98,24.99,24.96,24.97,82000.0,16.6912,16.6979,16.6778,16.6845,82000.0
2008-04-11 12:20:00,24.97,24.97,24.92,24.92,105100.0,16.6845,16.6845,16.6511,16.6511,105100.0
2008-04-11 12:25:00,24.92,24.96,24.91,24.95,103400.0,16.6511,16.6778,16.6444,16.6711,103400.0
2008-04-11 12:30:00,24.95,24.99,24.95,24.98,52300.0,16.6711,16.6979,16.6711,16.6912,52300.0
2008-04-11 12:35:00,24.98,24.99,24.97,24.99,32100.0,16.6912,16.6979,16.6845,16.6979,32100.0
2008-04-11 12:40:00,24.98,24.99,24.98,24.99,26400.0,16.6912,16.6979,16.6912,16.6979,26400.0
2008-04-11 12:45:00,24.98,25.0,24.97,25.0,33000.0,16.6912,16.7045,16.6845,16.7045,33000.0
2008-04-11 12:50:00,25.0,25.01,24.98,24.99,72400.0,16.7045,16.7112,16.6912,16.6979,72400.0
2008-04-11 12:55:00,25.0,25.0,24.99,24.99,23000.0,16.7045,16.7045,16.6979,16.6979,23000.0
2008-04-11 13:00:00,24.99,25.0,24.98,24.99,70000.0,16.6979,16.7045,16.6912,16.6979,70000.0
2008-04-11 13:05:00,24.99,24.99,24.98,24.99,34000.0,16.6979,16.6979,16.6912,16.6979,34000.0
2008-04-11 13:10:00,24.98,24.99,24.98,24.99,22800.0,16.6912,16.6979,16.6912,16.6979,22800.0
2008-04-11 13:15:00,24.99,25.0,24.98,25.0,88100.0,16.6979,16.7045,16.6912,16.7045,88100.0
2008-04-11 13:20:00,25.0,25.0,24.99,25.0,23700.0,16.7045,16.7045,16.6979,16.7045,23700.0
2008-04-11 13:25:00,25.0,25.0,24.97,24.97,57100.0,16.7045,16.7045,16.6845,16.6845,57100.0
2008-04-11 13:30:00,24.97,24.98,24.96,24.97,64900.0,16.6845,16.6912,16.6778,16.6845,64900.0
2008-04-11 13:35:00,24.97,24.97,24.94,24.95,69700.0,16.6845,16.6845,16.6644,16.6711,69700.0
2008-04-11 13:40:00,24.95,24.96,24.94,24.95,40200.0,16.6711,16.6778,16.6644,16.6711,40200.0
2008-04-11 13:45:00,24.96,24.97,24.95,24.96,48200.0,16.6778,16.6845,16.6711,16.6778,48200.0
2008-04-11 13:50:00,24.96,24.97,24.94,24.95,74300.0,16.6778,16.6845,16.6644,16.6711,74300.0
2008-04-11 13:55:00,24.95,24.98,24.94,24.97,39600.0,16.6711,16.6912,16.6644,16.6845,39600.0
2008-04-11 14:00:00,24.97,24.97,24.95,24.96,17800.0,16.6845,16.6845,16.6711,16.6778,17800.0
2008-04-11 14:05:00,24.95,24.96,24.92,24.93,35100.0,16.6711,16.6778,16.6511,16.6578,35100.0
2008-04-11 14:10:00,24.92,24.93,24.88,24.89,122200.0,16.6511,16.6578,16.6244,16.631,122200.0
2008-04-11 14:15:00,24.88,24.9,24.86,24.9,100900.0,16.6244,16.6377,16.611,16.6377,100900.0
2008-04-11 14:20:00,24.9,24.91,24.89,24.91,116800.0,16.6377,16.6444,16.631,16.6444,116800.0
2008-04-11 14:25:00,24.91,24.93,24.9,24.91,68800.0,16.6444,16.6578,16.6377,16.6444,68800.0
2008-04-11 14:30:00,24.91,24.92,24.89,24.9,78900.0,16.6444,16.6511,16.631,16.6377,78900.0
2008-04-11 14:35:00,24.9,24.92,24.9,24.9,48800.0,16.6377,16.6511,16.6377,16.6377,48800.0
2008-04-11 14:40:00,24.9,24.91,24.85,24.87,104900.0,16.6377,16.6444,16.6043,16.6177,104900.0
2008-04-11 14:45:00,24.86,24.89,24.86,24.88,108800.0,16.611,16.631,16.611,16.6244,108800.0
2008-04-11 14:50:00,24.89,24.97,24.89,24.97,144700.0,16.631,16.6845,16.631,16.6845,144700.0
2008-04-11 14:55:00,24.97,24.97,24.9,24.91,47000.0,16.6845,16.6845,16.6377,16.6444,47000.0
2008-04-11 15:00:00,24.91,24.91,24.85,24.86,119000.0,16.6444,16.6444,16.6043,16.611,119000.0
2008-04-11 15:05:00,24.86,24.91,24.84,24.86,237600.0,16.611,16.6444,16.5976,16.611,237600.0
2008-04-11 15:10:00,24.86,24.87,24.8,24.81,123200.0,16.611,16.6177,16.5709,16.5776,123200.0
2008-04-11 15:15:00,24.81,24.9,24.8,24.88,123800.0,16.5776,16.6377,16.5709,16.6244,123800.0
2008-04-11 15:20:00,24.88,24.88,24.84,24.87,77900.0,16.6244,16.6244,16.5976,16.6177,77900.0
2008-04-11 15:25:00,24.87,24.93,24.87,24.9,98900.0,16.6177,16.6578,16.6177,16.6377,98900.0
2008-04-11 15:30:00,24.91,24.91,24.84,24.87,101500.0,16.6444,16.6444,16.5976,16.6177,101500.0
2008-04-11 15:35:00,24.86,24.87,24.8,24.8,107600.0,16.611,16.6177,16.5709,16.5709,107600.0
2008-04-11 15:40:00,24.8,24.81,24.76,24.77,171500.0,16.5709,16.5776,16.5442,16.5509,171500.0
2008-04-11 15:45:00,24.77,24.78,24.76,24.78,226400.0,16.5509,16.5575,16.5442,16.5575,226400.0
2008-04-11 15:50:00,24.78,24.79,24.75,24.77,387900.0,16.5575,16.5642,16.5375,16.5509,387900.0
2008-04-11 15:55:00,24.77,24.87,24.77,24.85,546200.0,16.5509,16.6177,16.5509,16.6043,546200.0
2008-04-14 09:30:00,24.73,24.85,24.73,24.81,218400.0,16.5241,16.6043,16.5241,16.5776,218400.0
2008-04-14 09:35:00,24.81,25.13,24.81,24.95,276600.0,16.5776,16.7914,16.5776,16.6711,276600.0
2008-04-14 09:40:00,24.95,24.97,24.9,24.93,225100.0,16.6711,16.6845,16.6377,16.6578,225100.0
2008-04-14 09:45:00,24.93,25.01,24.92,25.0,307000.0,16.6578,16.7112,16.6511,16.7045,307000.0
2008-04-14 09:50:00,25.0,25.12,24.96,25.07,125400.0,16.7045,16.7847,16.6778,16.7513,125400.0
2008-04-14 09:55:00,25.07,25.13,25.0,25.13,117200.0,16.7513,16.7914,16.7045,16.7914,117200.0
2008-04-14 10:00:00,25.14,25.24,25.14,25.24,219500.0,16.7981,16.8649,16.7981,16.8649,219500.0
2008-04-14 10:05:00,25.24,25.26,25.21,25.23,124300.0,16.8649,16.8783,16.8449,16.8582,124300.0
2008-04-14 10:10:00,25.23,25.24,25.09,25.12,111100.0,16.8582,16.8649,16.7647,16.7847,111100.0
2008-04-14 10:15:00,25.13,25.15,25.08,25.11,56700.0,16.7914,16.8048,16.758,16.778,56700.0
2008-04-14 10:20:00,25.1,25.13,25.0,25.01,112400.0,16.7714,16.7914,16.7045,16.7112,112400.0
2008-04-14 10:25:00,25.01,25.04,25.0,25.02,97900.0,16.7112,16.7313,16.7045,16.7179,97900.0
2008-04-14 10:30:00,25.03,25.07,25.0,25.06,74900.0,16.7246,16.7513,16.7045,16.7446,74900.0
2008-04-14 10:35:00,25.06,25.06,24.97,25.0,114900.0,16.7446,16.7446,16.6845,16.7045,114900.0
2008-04-14 10:40:00,25.0,25.1,25.0,25.06,46100.0,16.7045,16.7714,16.7045,16.7446,46100.0
2008-04-14 10:45:00,25.05,25.14,25.04,25.11,161800.0,16.7379,16.7981,16.7313,16.778,161800.0
2008-04-14 10:50:00,25.11,25.15,25.09,25.15,119400.0,16.778,16.8048,16.7647,16.8048,119400.0
2008-04-14 10:55:00,25.15,25.16,25.11,25.12,47100.0,16.8048,16.8114,16.778,16.7847,47100.0
2008-04-14 11:00:00,25.13,25.15,25.05,25.09,96100.0,16.7914,16.8048,16.7379,16.7647,96100.0
2008-04-14 11:05:00,25.09,25.14,25.06,25.06,73200.0,16.7647,16.7981,16.7446,16.7446,73200.0
2008-04-14 11:10:00,25.06,25.06,25.0,25.01,122900.0,16.7446,16.7446,16.7045,16.7112,122900.0
2008-04-14 11:15:00,25.01,25.02,24.94,24.96,83400.0,16.7112,16.7179,16.6644,16.6778,83400.0
2008-04-14 11:20:00,24.95,24.96,24.9,24.94,70800.0,16.6711,16.6778,16.6377,16.6644,70800.0
2008-04-14 11:25:00,24.94,24.96,24.88,24.93,76900.0,16.6644,16.6778,16.6244,16.6578,76900.0
2008-04-14 11:30:00,24.93,24.94,24.85,24.86,90600.0,16.6578,16.6644,16.6043,16.611,90600.0
2008-04-14 11:35:00,24.86,24.95,24.86,24.95,117300.0,16.611,16.6711,16.611,16.6711,117300.0
2008-04-14 11:40:00,24.95,25.0,24.92,25.0,85200.0,16.6711,16.7045,16.6511,16.7045,85200.0
2008-04-14 11:45:00,25.0,25.04,24.99,25.03,64400.0,16.7045,16.7313,16.6979,16.7246,64400.0
2008-04-14 11:50:00,25.02,25.05,25.01,25.02,54700.0,16.7179,16.7379,16.7112,16.7179,54700.0
2008-04-14 11:55:00,25.02,25.08,25.02,25.06,82000.0,16.7179,16.758,16.7179,16.7446,82000.0
2008-04-14 12:00:00,25.05,25.11,25.05,25.05,87700.0,16.7379,16.778,16.7379,16.7379,87700.0
2008-04-14 12:05:00,25.05,25.08,25.02,25.08,43400.0,16.7379,16.758,16.7179,16.758,43400.0
2008-04-14 12:10:00,25.08,25.1,25.04,25.07,81000.0,16.758,16.7714,16.7313,16.7513,81000.0
2008-04-14 12:15:00,25.07,25.09,25.06,25.07,54500.0,16.7513,16.7647,16.7446,16.7513,54500.0
2008-04-14 12:20:00,25.07,25.08,25.03,25.08,34500.0,16.7513,16.758,16.7246,16.758,34500.0
2008-04-14 12:25:00,25.08,25.16,25.08,25.16,46400.0,16.758,16.8114,16.758,16.8114,46400.0
2008-04-14 12:30:00,25.16,25.16,25.14,25.15,23900.0,16.8114,16.8114,16.7981,16.8048,23900.0
2008-04-14 12:35:00,25.16,25.18,25.13,25.13,34900.0,16.8114,16.8248,16.7914,16.7914,34900.0
2008-04-14 12:40:00,25.13,25.15,25.11,25.11,19100.0,16.7914,16.8048,16.778,16.778,19100.0
2008-04-14 12:45:00,25.11,25.2,25.11,25.19,46100.0,16.778,16.8382,16.778,16.8315,46100.0
2008-04-14 12:50:00,25.19,25.22,25.19,25.2,72200.0,16.8315,16.8515,16.8315,16.8382,72200.0
2008-04-14 12:55:00,25.19,25.2,25.19,25.19,56200.0,16.8315,16.8382,16.8315,16.8315,56200.0
2008-04-14 13:00:00,25.2,25.22,25.13,25.15,66500.0,16.8382,16.8515,16.7914,16.8048,66500.0
2008-04-14 13:05:00,25.14,25.16,25.11,25.13,73700.0,16.7981,16.8114,16.778,16.7914,73700.0
2008-04-14 13:10:00,25.13,25.15,25.11,25.14,72100.0,16.7914,16.8048,16.778,16.7981,72100.0
2008-04-14 13:15:00,25.14,25.15,25.09,25.1,99800.0,16.7981,16.8048,16.7647,16.7714,99800.0
2008-04-14 13:20:00,25.1,25.14,25.09,25.14,53500.0,16.7714,16.7981,16.7647,16.7981,53500.0
2008-04-14 13:25:00,25.14,25.14,25.08,25.13,85700.0,16.7981,16.7981,16.758,16.7914,85700.0
2008-04-14 13:30:00,25.13,25.14,25.1,25.1,24600.0,16.7914,16.7981,16.7714,16.7714,24600.0
2008-04-14 13:35:00,25.1,25.11,25.06,25.07,29200.0,16.7714,16.778,16.7446,16.7513,29200.0
2008-04-14 13:40:00,25.06,25.07,25.05,25.07,67200.0,16.7446,16.7513,16.7379,16.7513,67200.0
2008-04-14 13:45:00,25.07,25.08,25.0,25.01,51800.0,16.7513,16.758,16.7045,16.7112,51800.0
2008-04-14 13:50:00,25.02,25.04,25.01,25.02,51100.0,16.7179,16.7313,16.7112,16.7179,51100.0
2008-04-14 13:55:00,25.02,25.04,25.01,25.04,36900.0,16.7179,16.7313,16.7112,16.7313,36900.0
2008-04-14 14:00:00,25.04,25.07,25.03,25.04,59800.0,16.7313,16.7513,16.7246,16.7313,59800.0
2008-04-14 14:05:00,25.04,25.05,24.99,24.99,60500.0,16.7313,16.7379,16.6979,16.6979,60500.0
2008-04-14 14:10:00,25.0,25.02,24.99,25.0,89300.0,16.7045,16.7179,16.6979,16.7045,89300.0
2008-04-14 14:15:00,24.99,25.02,24.98,24.99,78500.0,16.6979,16.7179,16.6912,16.6979,78500.0
2008-04-14 14:20:00,24.99,25.03,24.99,25.02,46200.0,16.6979,16.7246,16.6979,16.7179,46200.0
2008-04-14 14:25:00,25.02,25.03,24.98,25.0,19900.0,16.7179,16.7246,16.6912,16.7045,19900.0
2008-04-14 14:30:00,25.0,25.04,24.98,25.01,76200.0,16.7045,16.7313,16.6912,16.7112,76200.0
2008-04-14 14:35:00,25.01,25.02,24.97,24.99,76200.0,16.7112,16.7179,16.6845,16.6979,76200.0
2008-04-14 14:40:00,24.99,24.99,24.97,24.99,61700.0,16.6979,16.6979,16.6845,16.6979,61700.0
2008-04-14 14:45:00,24.99,25.01,24.96,24.97,149300.0,16.6979,16.7112,16.6778,16.6845,149300.0
2008-04-14 14:50:00,24.97,24.97,24.9,24.91,56000.0,16.6845,16.6845,16.6377,16.6444,56000.0
2008-04-14 14:55:00,24.91,24.92,24.9,24.92,52200.0,16.6444,16.6511,16.6377,16.6511,52200.0
2008-04-14 15:00:00,24.91,24.95,24.91,24.95,62700.0,16.6444,16.6711,16.6444,16.6711,62700.0
2008-04-14 15:05:00,24.95,24.95,24.9,24.91,71200.0,16.6711,16.6711,16.6377,16.6444,71200.0
2008-04-14 15:10:00,24.91,24.92,24.9,24.9,123600.0,16.6444,16.6511,16.6377,16.6377,123600.0
2008-04-14 15:15:00,24.9,24.94,24.9,24.94,136700.0,16.6377,16.6644,16.6377,16.6644,136700.0
2008-04-14 15:20:00,24.94,24.97,24.94,24.94,111600.0,16.6644,16.6845,16.6644,16.6644,111600.0
2008-04-14 15:25:00,24.94,24.95,24.91,24.92,184000.0,16.6644,16.6711,16.6444,16.6511,184000.0
2008-04-14 15:30:00,24.93,24.93,24.9,24.92,171500.0,16.6578,16.6578,16.6377,16.6511,171500.0
2008-04-14 15:35:00,24.91,24.92,24.9,24.9,59200.0,16.6444,16.6511,16.6377,16.6377,59200.0
2008-04-14 15:40:00,24.91,24.96,24.9,24.95,197800.0,16.6444,16.6778,16.6377,16.6711,197800.0
2008-04-14 15:45:00,24.96,25.02,24.95,25.02,166200.0,16.6778,16.7179,16.6711,16.7179,166200.0
2008-04-14 15:50:00,25.02,25.02,24.95,24.96,217500.0,16.7179,16.7179,16.6711,16.6778,217500.0
2008-04-14 15:55:00,24.96,24.98,24.94,24.96,283500.0,16.6778,16.6912,16.6644,16.6778,283500.0
2008-04-15 09:30:00,25.09,25.09,24.78,24.92,187300.0,16.7647,16.7647,16.5575,16.6511,187300.0
2008-04-15 09:35:00,24.92,24.98,24.91,24.96,108100.0,16.6511,16.6912,16.6444,16.6778,108100.0
2008-04-15 09:40:00,24.95,24.98,24.93,24.96,88100.0,16.6711,16.6912,16.6578,16.6778,88100.0
2008-04-15 09:45:00,24.95,24.99,24.92,24.94,109900.0,16.6711,16.6979,16.6511,16.6644,109900.0
2008-04-15 09:50:00,24.94,24.97,24.92,24.93,101300.0,16.6644,16.6845,16.6511,16.6578,101300.0
2008-04-15 09:55:00,24.92,24.98,24.92,24.93,43300.0,16.6511,16.6912,16.6511,16.6578,43300.0
2008-04-15 10:00:00,24.93,24.98,24.92,24.96,89400.0,16.6578,16.6912,16.6511,16.6778,89400.0
2008-04-15 10:05:00,24.96,24.97,24.92,24.93,61900.0,16.6778,16.6845,16.6511,16.6578,61900.0
2008-04-15 10:10:00,24.93,24.95,24.91,24.91,78200.0,16.6578,16.6711,16.6444,16.6444,78200.0
2008-04-15 10:15:00,24.91,24.92,24.88,24.9,90200.0,16.6444,16.6511,16.6244,16.6377,90200.0
2008-04-15 10:20:00,24.9,24.94,24.9,24.9,170400.0,16.6377,16.6644,16.6377,16.6377,170400.0
2008-04-15 10:25:00,24.9,24.91,24.83,24.83,131300.0,16.6377,16.6444,16.5909,16.5909,131300.0
2008-04-15 10:30:00,24.83,24.86,24.81,24.81,270800.0,16.5909,16.611,16.5776,16.5776,270800.0
2008-04-15 10:35:00,24.81,24.85,24.8,24.84,85900.0,16.5776,16.6043,16.5709,16.5976,85900.0
2008-04-15 10:40:00,24.84,24.87,24.8,24.85,185300.0,16.5976,16.6177,16.5709,16.6043,185300.0
2008-04-15 10:45:00,24.86,24.95,24.86,24.93,137800.0,16.611,16.6711,16.611,16.6578,137800.0
2008-04-15 10:50:00,24.92,24.92,24.8,24.83,134500.0,16.6511,16.6511,16.5709,16.5909,134500.0
2008-04-15 10:55:00,24.83,24.83,24.75,24.77,188200.0,16.5909,16.5909,16.5375,16.5509,188200.0
2008-04-15 11:00:00,24.78,24.78,24.74,24.74,113000.0,16.5575,16.5575,16.5308,16.5308,113000.0
2008-04-15 11:05:00,24.74,24.8,24.66,24.7,155700.0,16.5308,16.5709,16.4774,16.5041,155700.0
2008-04-15 11:10:00,24.7,24.71,24.61,24.61,97900.0,16.5041,16.5108,16.4439,16.4439,97900.0
2008-04-15 11:15:00,24.62,24.62,24.56,24.56,81700.0,16.4506,16.4506,16.4105,16.4105,81700.0
2008-04-15 11:20:00,24.57,24.66,24.56,24.65,128500.0,16.4172,16.4774,16.4105,16.4707,128500.0
2008-04-15 11:25:00,24.65,24.7,24.62,24.67,168300.0,16.4707,16.5041,16.4506,16.484,168300.0
2008-04-15 11:30:00,24.67,24.69,24.65,24.67,89600.0,16.484,16.4974,16.4707,16.484,89600.0
2008-04-15 11:35:00,24.67,24.68,24.64,24.65,56400.0,16.484,16.4907,16.464,16.4707,56400.0
2008-04-15 11:40:00,24.64,24.65,24.56,24.59,108600.0,16.464,16.4707,16.4105,16.4306,108600.0
2008-04-15 11:45:00,24.59,24.63,24.58,24.62,128100.0,16.4306,16.4573,16.4239,16.4506,128100.0
2008-04-15 11:50:00,24.62,24.63,24.56,24.56,62000.0,16.4506,16.4573,16.4105,16.4105,62000.0
2008-04-15 11:55:00,24.56,24.57,24.5,24.5,154600.0,16.4105,16.4172,16.3704,16.3704,154600.0
2008-04-15 12:00:00,24.51,24.52,24.5,24.5,78600.0,16.3771,16.3838,16.3704,16.3704,78600.0
2008-04-15 12:05:00,24.51,24.52,24.5,24.51,55200.0,16.3771,16.3838,16.3704,16.3771,55200.0
2008-04-15 12:10:00,24.51,24.52,24.5,24.5,55400.0,16.3771,16.3838,16.3704,16.3704,55400.0
2008-04-15 12:15:00,24.51,24.54,24.49,24.51,185400.0,16.3771,16.3972,16.3638,16.3771,185400.0
2008-04-15 12:20:00,24.51,24.53,24.5,24.52,129900.0,16.3771,16.3905,16.3704,16.3838,129900.0
2008-04-15 12:25:00,24.52,24.55,24.51,24.51,114100.0,16.3838,16.4039,16.3771,16.3771,114100.0
2008-04-15 12:30:00,24.52,24.58,24.52,24.55,123400.0,16.3838,16.4239,16.3838,16.4039,123400.0
2008-04-15 12:35:00,24.54,24.56,24.52,24.55,127700.0,16.3972,16.4105,16.3838,16.4039,127700.0
2008-04-15 12:40:00,24.55,24.56,24.54,24.55,34100.0,16.4039,16.4105,16.3972,16.4039,34100.0
2008-04-15 12:45:00,24.55,24.56,24.54,24.55,42500.0,16.4039,16.4105,16.3972,16.4039,42500.0
2008-04-15 12:50:00,24.55,24.59,24.5,24.59,202200.0,16.4039,16.4306,16.3704,16.4306,202200.0
2008-04-15 12:55:00,24.58,24.6,24.55,24.56,95200.0,16.4239,16.4373,16.4039,16.4105,95200.0
2008-04-15 13:00:00,24.56,24.57,24.52,24.53,99400.0,16.4105,16.4172,16.3838,16.3905,99400.0
2008-04-15 13:05:00,24.53,24.55,24.51,24.51,80300.0,16.3905,16.4039,16.3771,16.3771,80300.0
2008-04-15 13:10:00,24.52,24.59,24.51,24.58,78800.0,16.3838,16.4306,16.3771,16.4239,78800.0
2008-04-15 13:15:00,24.58,24.58,24.55,24.56,75100.0,16.4239,16.4239,16.4039,16.4105,75100.0
2008-04-15 13:20:00,24.56,24.57,24.54,24.56,75500.0,16.4105,16.4172,16.3972,16.4105,75500.0
2008-04-15 13:25:00,24.55,24.58,24.51,24.53,79200.0,16.4039,16.4239,16.3771,16.3905,79200.0
2008-04-15 13:30:00,24.53,24.53,24.51,24.51,39800.0,16.3905,16.3905,16.3771,16.3771,39800.0
2008-04-15 13:35:00,24.51,24.52,24.48,24.49,77800.0,16.3771,16.3838,16.3571,16.3638,77800.0
2008-04-15 13:40:00,24.49,24.51,24.47,24.51,95800.0,16.3638,16.3771,16.3504,16.3771,95800.0
2008-04-15 13:45:00,24.51,24.57,24.5,24.57,101100.0,16.3771,16.4172,16.3704,16.4172,101100.0
2008-04-15 13:50:00,24.57,24.59,24.56,24.58,83600.0,16.4172,16.4306,16.4105,16.4239,83600.0
2008-04-15 13:55:00,24.58,24.62,24.57,24.6,107700.0,16.4239,16.4506,16.4172,16.4373,107700.0
2008-04-15 14:00:00,24.6,24.61,24.56,24.56,57000.0,16.4373,16.4439,16.4105,16.4105,57000.0
2008-04-15 14:05:00,24.56,24.59,24.55,24.57,79700.0,16.4105,16.4306,16.4039,16.4172,79700.0
2008-04-15 14:10:00,24.57,24.59,24.55,24.59,76500.0,16.4172,16.4306,16.4039,16.4306,76500.0
2008-04-15 14:15:00,24.59,24.59,24.54,24.54,63500.0,16.4306,16.4306,16.3972,16.3972,63500.0
2008-04-15 14:20:00,24.55,24.55,24.51,24.52,51500.0,16.4039,16.4039,16.3771,16.3838,51500.0
2008-04-15 14:25:00,24.51,24.54,24.51,24.51,61000.0,16.3771,16.3972,16.3771,16.3771,61000.0
2008-04-15 14:30:00,24.51,24.62,24.49,24.61,174300.0,16.3771,16.4506,16.3638,16.4439,174300.0
2008-04-15 14:35:00,24.6,24.63,24.6,24.62,58800.0,16.4373,16.4573,16.4373,16.4506,58800.0
2008-04-15 14:40:00,24.62,24.63,24.56,24.57,54200.0,16.4506,16.4573,16.4105,16.4172,54200.0
2008-04-15 14:45:00,24.56,24.58,24.54,24.54,53300.0,16.4105,16.4239,16.3972,16.3972,53300.0
2008-04-15 14:50:00,24.54,24.55,24.51,24.52,50700.0,16.3972,16.4039,16.3771,16.3838,50700.0
2008-04-15 14:55:00,24.51,24.54,24.49,24.52,80300.0,16.3771,16.3972,16.3638,16.3838,80300.0
2008-04-15 15:00:00,24.51,24.53,24.49,24.53,93100.0,16.3771,16.3905,16.3638,16.3905,93100.0
2008-04-15 15:05:00,24.53,24.53,24.5,24.51,76200.0,16.3905,16.3905,16.3704,16.3771,76200.0
2008-04-15 15:10:00,24.5,24.52,24.5,24.51,169200.0,16.3704,16.3838,16.3704,16.3771,169200.0
2008-04-15 15:15:00,24.52,24.56,24.5,24.54,143700.0,16.3838,16.4105,16.3704,16.3972,143700.0
2008-04-15 15:20:00,24.53,24.59,24.53,24.58,101900.0,16.3905,16.4306,16.3905,16.4239,101900.0
2008-04-15 15:25:00,24.57,24.62,24.54,24.6,169500.0,16.4172,16.4506,16.3972,16.4373,169500.0
2008-04-15 15:30:00,24.61,24.65,24.59,24.6,145300.0,16.4439,16.4707,16.4306,16.4373,145300.0
2008-04-15 15:35:00,24.61,24.61,24.54,24.54,239900.0,16.4439,16.4439,16.3972,16.3972,239900.0
2008-04-15 15:40:00,24.54,24.57,24.51,24.57,234600.0,16.3972,16.4172,16.3771,16.4172,234600.0
2008-04-15 15:45:00,24.57,24.59,24.53,24.53,290900.0,16.4172,16.4306,16.3905,16.3905,290900.0
2008-04-15 15:50:00,24.53,24.54,24.5,24.54,535600.0,16.3905,16.3972,16.3704,16.3972,535600.0
2008-04-15 15:55:00,24.53,24.6,24.53,24.6,529900.0,16.3905,16.4373,16.3905,16.4373,529900.0
2008-04-16 09:30:00,24.87,24.93,24.85,24.91,79400.0,16.6177,16.6578,16.6043,16.6444,79400.0
2008-04-16 09:35:00,24.91,24.95,24.87,24.9,188400.0,16.6444,16.6711,16.6177,16.6377,188400.0
2008-04-16 09:40:00,24.9,24.97,24.89,24.93,128700.0,16.6377,16.6845,16.631,16.6578,128700.0
2008-04-16 09:45:00,24.93,25.0,24.93,24.98,84500.0,16.6578,16.7045,16.6578,16.6912,84500.0
2008-04-16 09:50:00,24.99,25.04,24.98,25.02,93700.0,16.6979,16.7313,16.6912,16.7179,93700.0
2008-04-16 09:55:00,25.02,25.04,25.0,25.02,215200.0,16.7179,16.7313,16.7045,16.7179,215200.0
2008-04-16 10:00:00,25.02,25.04,25.01,25.02,100300.0,16.7179,16.7313,16.7112,16.7179,100300.0
2008-04-16 10:05:00,25.02,25.07,25.02,25.07,163100.0,16.7179,16.7513,16.7179,16.7513,163100.0
2008-04-16 10:10:00,25.07,25.09,25.05,25.05,176400.0,16.7513,16.7647,16.7379,16.7379,176400.0
2008-04-16 10:15:00,25.05,25.1,25.05,25.09,200900.0,16.7379,16.7714,16.7379,16.7647,200900.0
2008-04-16 10:20:00,25.1,25.12,25.06,25.08,236900.0,16.7714,16.7847,16.7446,16.758,236900.0
2008-04-16 10:25:00,25.08,25.19,25.08,25.19,183400.0,16.758,16.8315,16.758,16.8315,183400.0
2008-04-16 10:30:00,25.19,25.22,25.18,25.18,116100.0,16.8315,16.8515,16.8248,16.8248,116100.0
2008-04-16 10:35:00,25.18,25.21,25.12,25.17,118600.0,16.8248,16.8449,16.7847,16.8181,118600.0
2008-04-16 10:40:00,25.18,25.19,25.1,25.19,127100.0,16.8248,16.8315,16.7714,16.8315,127100.0
2008-04-16 10:45:00,25.19,25.22,25.14,25.21,110000.0,16.8315,16.8515,16.7981,16.8449,110000.0
2008-04-16 10:50:00,25.21,25.29,25.21,25.28,124500.0,16.8449,16.8983,16.8449,16.8916,124500.0
2008-04-16 10:55:00,25.28,25.3,25.24,25.25,114200.0,16.8916,16.905,16.8649,16.8716,114200.0
2008-04-16 11:00:00,25.25,25.3,25.24,25.28,145100.0,16.8716,16.905,16.8649,16.8916,145100.0
2008-04-16 11:05:00,25.28,25.29,25.24,25.26,140000.0,16.8916,16.8983,16.8649,16.8783,140000.0
2008-04-16 11:10:00,25.25,25.3,25.25,25.29,122200.0,16.8716,16.905,16.8716,16.8983,122200.0
2008-04-16 11:15:00,25.29,25.3,25.25,25.28,91700.0,16.8983,16.905,16.8716,16.8916,91700.0
2008-04-16 11:20:00,25.28,25.32,25.28,25.3,59400.0,16.8916,16.9184,16.8916,16.905,59400.0
2008-04-16 11:25:00,25.29,25.32,25.28,25.31,49000.0,16.8983,16.9184,16.8916,16.9117,49000.0
2008-04-16 11:30:00,25.31,25.38,25.31,25.38,203300.0,16.9117,16.9584,16.9117,16.9584,203300.0
2008-04-16 11:35:00,25.37,25.4,25.33,25.37,167400.0,16.9518,16.9718,16.925,16.9518,167400.0
2008-04-16 11:40:00,25.37,25.43,25.36,25.4,59900.0,16.9518,16.9919,16.9451,16.9718,59900.0
2008-04-16 11:45:00,25.39,25.39,25.3,25.3,87300.0,16.9651,16.9651,16.905,16.905,87300.0
2008-04-16 11:50:00,25.3,25.35,24.85,25.34,174800.0,16.905,16.9384,16.6043,16.9317,174800.0
2008-04-16 11:55:00,25.35,25.41,25.34,25.38,75100.0,16.9384,16.9785,16.9317,16.9584,75100.0
2008-04-16 12:00:00,25.38,25.44,25.38,25.43,99000.0,16.9584,16.9985,16.9584,16.9919,99000.0
2008-04-16 12:05:00,25.43,25.44,25.4,25.41,85500.0,16.9919,16.9985,16.9718,16.9785,85500.0
2008-04-16 12:10:00,25.42,25.48,25.41,25.47,79600.0,16.9852,17.0253,16.9785,17.0186,79600.0
2008-04-16 12:15:00,25.47,25.48,25.46,25.46,32100.0,17.0186,17.0253,17.0119,17.0119,32100.0
2008-04-16 12:20:00,25.47,25.5,25.46,25.49,53200.0,17.0186,17.0386,17.0119,17.0319,53200.0
2008-04-16 12:25:00,25.49,25.5,25.48,25.5,62000.0,17.0319,17.0386,17.0253,17.0386,62000.0
2008-04-16 12:30:00,25.5,25.5,25.47,25.48,50400.0,17.0386,17.0386,17.0186,17.0253,50400.0
2008-04-16 12:35:00,25.48,25.49,25.45,25.49,58800.0,17.0253,17.0319,17.0052,17.0319,58800.0
2008-04-16 12:40:00,25.49,25.5,25.48,25.49,44200.0,17.0319,17.0386,17.0253,17.0319,44200.0
2008-04-16 12:45:00,25.49,25.49,25.47,25.47,29600.0,17.0319,17.0319,17.0186,17.0186,29600.0
2008-04-16 12:50:00,25.48,25.49,25.46,25.49,90400.0,17.0253,17.0319,17.0119,17.0319,90400.0
2008-04-16 12:55:00,25.48,25.49,25.44,25.44,86600.0,17.0253,17.0319,16.9985,16.9985,86600.0
2008-04-16 13:00:00,25.45,25.48,25.44,25.46,123600.0,17.0052,17.0253,16.9985,17.0119,123600.0
2008-04-16 13:05:00,25.46,25.47,25.45,25.46,56000.0,17.0119,17.0186,17.0052,17.0119,56000.0
2008-04-16 13:10:00,25.47,25.47,25.45,25.46,57500.0,17.0186,17.0186,17.0052,17.0119,57500.0
2008-04-16 13:15:00,25.47,25.48,25.46,25.48,56600.0,17.0186,17.0253,17.0119,17.0253,56600.0
2008-04-16 13:20:00,25.48,25.5,25.45,25.46,92100.0,17.0253,17.0386,17.0052,17.0119,92100.0
2008-04-16 13:25:00,25.46,25.49,25.46,25.48,47700.0,17.0119,17.0319,17.0119,17.0253,47700.0
2008-04-16 13:30:00,25.48,25.48,25.46,25.46,42100.0,17.0253,17.0253,17.0119,17.0119,42100.0
2008-04-16 13:35:00,25.47,25.47,25.44,25.46,63700.0,17.0186,17.0186,16.9985,17.0119,63700.0
2008-04-16 13:40:00,25.46,25.48,25.44,25.47,109800.0,17.0119,17.0253,16.9985,17.0186,109800.0
2008-04-16 13:45:00,25.48,25.48,25.47,25.47,30200.0,17.0253,17.0253,17.0186,17.0186,30200.0
2008-04-16 13:50:00,25.47,25.49,25.47,25.48,169900.0,17.0186,17.0319,17.0186,17.0253,169900.0
2008-04-16 13:55:00,25.48,25.49,25.48,25.49,42500.0,17.0253,17.0319,17.0253,17.0319,42500.0
2008-04-16 14:00:00,25.48,25.49,25.44,25.47,121800.0,17.0253,17.0319,16.9985,17.0186,121800.0
2008-04-16 14:05:00,25.47,25.47,25.41,25.44,142700.0,17.0186,17.0186,16.9785,16.9985,142700.0
2008-04-16 14:10:00,25.44,25.44,25.37,25.39,219100.0,16.9985,16.9985,16.9518,16.9651,219100.0
2008-04-16 14:15:00,25.38,25.47,25.38,25.46,184000.0,16.9584,17.0186,16.9584,17.0119,184000.0
2008-04-16 14:20:00,25.46,25.47,25.43,25.44,112300.0,17.0119,17.0186,16.9919,16.9985,112300.0
2008-04-16 14:25:00,25.44,25.48,25.43,25.47,54700.0,16.9985,17.0253,16.9919,17.0186,54700.0
2008-04-16 14:30:00,25.48,25.49,25.47,25.48,80000.0,17.0253,17.0319,17.0186,17.0253,80000.0
2008-04-16 14:35:00,25.48,25.49,25.47,25.47,36200.0,17.0253,17.0319,17.0186,17.0186,36200.0
2008-04-16 14:40:00,25.48,25.5,25.47,25.5,79000.0,17.0253,17.0386,17.0186,17.0386,79000.0
2008-04-16 14:45:00,25.49,25.53,25.49,25.53,254000.0,17.0319,17.0587,17.0319,17.0587,254000.0
2008-04-16 14:50:00,25.53,25.6,25.53,25.59,158300.0,17.0587,17.1054,17.0587,17.0988,158300.0
2008-04-16 14:55:00,25.6,25.6,25.57,25.58,61900.0,17.1054,17.1054,17.0854,17.0921,61900.0
2008-04-16 15:00:00,25.57,25.6,25.57,25.6,65500.0,17.0854,17.1054,17.0854,17.1054,65500.0
2008-04-16 15:05:00,25.6,25.63,25.59,25.63,135400.0,17.1054,17.1255,17.0988,17.1255,135400.0
2008-04-16 15:10:00,25.62,25.65,25.62,25.64,89600.0,17.1188,17.1389,17.1188,17.1322,89600.0
2008-04-16 15:15:00,25.64,25.7,25.63,25.69,98000.0,17.1322,17.1723,17.1255,17.1656,98000.0
2008-04-16 15:20:00,25.69,25.71,25.68,25.71,93300.0,17.1656,17.1789,17.1589,17.1789,93300.0
2008-04-16 15:25:00,25.7,25.71,25.69,25.69,98700.0,17.1723,17.1789,17.1656,17.1656,98700.0
2008-04-16 15:30:00,25.7,25.7,25.63,25.65,216200.0,17.1723,17.1723,17.1255,17.1389,216200.0
2008-04-16 15:35:00,25.65,25.67,25.64,25.66,129200.0,17.1389,17.1522,17.1322,17.1455,129200.0
2008-04-16 15:40:00,25.66,25.68,25.64,25.66,284200.0,17.1455,17.1589,17.1322,17.1455,284200.0
2008-04-16 15:45:00,25.65,25.68,25.65,25.67,197100.0,17.1389,17.1589,17.1389,17.1522,197100.0
2008-04-16 15:50:00,25.66,25.7,25.62,25.67,347100.0,17.1455,17.1723,17.1188,17.1522,347100.0
2008-04-16 15:55:00,25.68,25.68,25.59,25.61,412600.0,17.1589,17.1589,17.0988,17.1121,412600.0
2008-04-17 09:30:00,25.7,25.97,25.61,25.97,362600.0,17.1723,17.3527,17.1121,17.3527,362600.0
2008-04-17 09:35:00,25.97,25.99,25.9,25.91,232200.0,17.3527,17.366,17.3059,17.3126,232200.0
2008-04-17 09:40:00,25.91,25.95,25.86,25.9,175000.0,17.3126,17.3393,17.2792,17.3059,175000.0
2008-04-17 09:45:00,25.89,25.93,25.81,25.83,316000.0,17.2992,17.3259,17.2458,17.2591,316000.0
2008-04-17 09:50:00,25.84,25.94,25.7,25.71,379100.0,17.2658,17.3326,17.1723,17.1789,379100.0
2008-04-17 09:55:00,25.71,25.73,25.67,25.73,242700.0,17.1789,17.1923,17.1522,17.1923,242700.0
2008-04-17 10:00:00,25.73,25.75,25.66,25.71,341000.0,17.1923,17.2057,17.1455,17.1789,341000.0
2008-04-17 10:05:00,25.72,25.75,25.69,25.74,205500.0,17.1856,17.2057,17.1656,17.199,205500.0
2008-04-17 10:10:00,25.75,25.78,25.72,25.77,199000.0,17.2057,17.2257,17.1856,17.219,199000.0
2008-04-17 10:15:00,25.77,25.82,25.74,25.8,179100.0,17.219,17.2524,17.199,17.2391,179100.0
2008-04-17 10:20:00,25.8,25.89,25.8,25.83,311200.0,17.2391,17.2992,17.2391,17.2591,311200.0
2008-04-17 10:25:00,25.84,25.84,25.77,25.79,219500.0,17.2658,17.2658,17.219,17.2324,219500.0
2008-04-17 10:30:00,25.79,25.82,25.74,25.82,163100.0,17.2324,17.2524,17.199,17.2524,163100.0
2008-04-17 10:35:00,25.82,25.9,25.82,25.87,112800.0,17.2524,17.3059,17.2524,17.2859,112800.0
2008-04-17 10:40:00,25.87,25.87,25.75,25.75,137000.0,17.2859,17.2859,17.2057,17.2057,137000.0
2008-04-17 10:45:00,25.75,25.76,25.73,25.75,157500.0,17.2057,17.2124,17.1923,17.2057,157500.0
2008-04-17 10:50:00,25.74,25.75,25.7,25.71,74200.0,17.199,17.2057,17.1723,17.1789,74200.0
2008-04-17 10:55:00,25.71,25.74,25.68,25.7,128600.0,17.1789,17.199,17.1589,17.1723,128600.0
2008-04-17 11:00:00,25.7,25.72,25.66,25.68,78100.0,17.1723,17.1856,17.1455,17.1589,78100.0
2008-04-17 11:05:00,25.67,25.68,25.56,25.6,197600.0,17.1522,17.1589,17.0787,17.1054,197600.0
2008-04-17 11:10:00,25.61,25.69,25.6,25.68,210800.0,17.1121,17.1656,17.1054,17.1589,210800.0
2008-04-17 11:15:00,25.68,25.68,25.61,25.65,103100.0,17.1589,17.1589,17.1121,17.1389,103100.0
2008-04-17 11:20:00,25.64,25.65,25.61,25.62,77100.0,17.1322,17.1389,17.1121,17.1188,77100.0
2008-04-17 11:25:00,25.62,25.63,25.51,25.52,114600.0,17.1188,17.1255,17.0453,17.052,114600.0
2008-04-17 11:30:00,25.53,25.6,25.53,25.55,92000.0,17.0587,17.1054,17.0587,17.072,92000.0
2008-04-17 11:35:00,25.56,25.59,25.52,25.57,49800.0,17.0787,17.0988,17.052,17.0854,49800.0
2008-04-17 11:40:00,25.57,25.58,25.51,25.56,80000.0,17.0854,17.0921,17.0453,17.0787,80000.0
2008-04-17 11:45:00,25.56,25.57,25.53,25.54,31200.0,17.0787,17.0854,17.0587,17.0654,31200.0
2008-04-17 11:50:00,25.54,25.59,25.51,25.51,61000.0,17.0654,17.0988,17.0453,17.0453,61000.0
2008-04-17 11:55:00,25.51,25.52,25.43,25.52,259800.0,17.0453,17.052,16.9919,17.052,259800.0
2008-04-17 12:00:00,25.53,25.53,25.43,25.5,130900.0,17.0587,17.0587,16.9919,17.0386,130900.0
2008-04-17 12:05:00,25.5,25.53,25.5,25.51,77000.0,17.0386,17.0587,17.0386,17.0453,77000.0
2008-04-17 12:10:00,25.52,25.55,25.48,25.5,60500.0,17.052,17.072,17.0253,17.0386,60500.0
2008-04-17 12:15:00,25.51,25.53,25.45,25.46,75100.0,17.0453,17.0587,17.0052,17.0119,75100.0
2008-04-17 12:20:00,25.47,25.47,25.41,25.46,78300.0,17.0186,17.0186,16.9785,17.0119,78300.0
2008-04-17 12:25:00,25.46,25.46,25.4,25.41,65700.0,17.0119,17.0119,16.9718,16.9785,65700.0
2008-04-17 12:30:00,25.41,25.48,25.41,25.45,65800.0,16.9785,17.0253,16.9785,17.0052,65800.0
2008-04-17 12:35:00,25.45,25.48,25.43,25.47,36100.0,17.0052,17.0253,16.9919,17.0186,36100.0
2008-04-17 12:40:00,25.48,25.53,25.47,25.5,91400.0,17.0253,17.0587,17.0186,17.0386,91400.0
2008-04-17 12:45:00,25.5,25.5,25.44,25.46,60500.0,17.0386,17.0386,16.9985,17.0119,60500.0
2008-04-17 12:50:00,25.46,25.54,25.46,25.53,63800.0,17.0119,17.0654,17.0119,17.0587,63800.0
2008-04-17 12:55:00,25.53,25.55,25.47,25.48,125200.0,17.0587,17.072,17.0186,17.0253,125200.0
2008-04-17 13:00:00,25.48,25.48,25.42,25.44,170900.0,17.0253,17.0253,16.9852,16.9985,170900.0
2008-04-17 13:05:00,25.43,25.45,25.41,25.44,119300.0,16.9919,17.0052,16.9785,16.9985,119300.0
2008-04-17 13:10:00,25.45,25.47,25.41,25.42,123500.0,17.0052,17.0186,16.9785,16.9852,123500.0
2008-04-17 13:15:00,25.42,25.44,25.42,25.43,50300.0,16.9852,16.9985,16.9852,16.9919,50300.0
2008-04-17 13:20:00,25.44,25.46,25.42,25.46,60800.0,16.9985,17.0119,16.9852,17.0119,60800.0
2008-04-17 13:25:00,25.45,25.48,25.45,25.48,50500.0,17.0052,17.0253,17.0052,17.0253,50500.0
2008-04-17 13:30:00,25.47,25.5,25.45,25.5,109700.0,17.0186,17.0386,17.0052,17.0386,109700.0
2008-04-17 13:35:00,25.49,25.55,25.48,25.54,52400.0,17.0319,17.072,17.0253,17.0654,52400.0
2008-04-17 13:40:00,25.54,25.55,25.44,25.47,67300.0,17.0654,17.072,16.9985,17.0186,67300.0
2008-04-17 13:45:00,25.48,25.5,25.47,25.48,43700.0,17.0253,17.0386,17.0186,17.0253,43700.0
2008-04-17 13:50:00,25.49,25.52,25.43,25.44,68200.0,17.0319,17.052,16.9919,16.9985,68200.0
2008-04-17 13:55:00,25.45,25.45,25.42,25.45,40600.0,17.0052,17.0052,16.9852,17.0052,40600.0
2008-04-17 14:00:00,25.44,25.47,25.42,25.46,79900.0,16.9985,17.0186,16.9852,17.0119,79900.0
2008-04-17 14:05:00,25.46,25.47,25.43,25.45,50200.0,17.0119,17.0186,16.9919,17.0052,50200.0
2008-04-17 14:10:00,25.45,25.45,25.4,25.43,78200.0,17.0052,17.0052,16.9718,16.9919,78200.0
2008-04-17 14:15:00,25.43,25.45,25.42,25.45,39100.0,16.9919,17.0052,16.9852,17.0052,39100.0
2008-04-17 14:20:00,25.46,25.47,25.41,25.45,177900.0,17.0119,17.0186,16.9785,17.0052,177900.0
2008-04-17 14:25:00,25.45,25.45,25.41,25.42,35500.0,17.0052,17.0052,16.9785,16.9852,35500.0
2008-04-17 14:30:00,25.42,25.45,25.4,25.42,92400.0,16.9852,17.0052,16.9718,16.9852,92400.0
2008-04-17 14:35:00,25.42,25.48,25.39,25.46,151800.0,16.9852,17.0253,16.9651,17.0119,151800.0
2008-04-17 14:40:00,25.47,25.47,25.41,25.43,129200.0,17.0186,17.0186,16.9785,16.9919,129200.0
2008-04-17 14:45:00,25.43,25.43,25.37,25.38,136400.0,16.9919,16.9919,16.9518,16.9584,136400.0
2008-04-17 14:50:00,25.37,25.39,25.34,25.38,180600.0,16.9518,16.9651,16.9317,16.9584,180600.0
2008-04-17 14:55:00,25.38,25.39,25.35,25.36,97300.0,16.9584,16.9651,16.9384,16.9451,97300.0
2008-04-17 15:00:00,25.37,25.4,25.36,25.38,111200.0,16.9518,16.9718,16.9451,16.9584,111200.0
2008-04-17 15:05:00,25.38,25.45,25.38,25.43,141800.0,16.9584,17.0052,16.9584,16.9919,141800.0
2008-04-17 15:10:00,25.42,25.44,25.39,25.4,93400.0,16.9852,16.9985,16.9651,16.9718,93400.0
2008-04-17 15:15:00,25.4,25.44,25.39,25.42,114000.0,16.9718,16.9985,16.9651,16.9852,114000.0
2008-04-17 15:20:00,25.42,25.44,25.39,25.43,166900.0,16.9852,16.9985,16.9651,16.9919,166900.0
2008-04-17 15:25:00,25.43,25.45,25.39,25.4,125600.0,16.9919,17.0052,16.9651,16.9718,125600.0
2008-04-17 15:30:00,25.4,25.49,25.4,25.49,113200.0,16.9718,17.0319,16.9718,17.0319,113200.0
2008-04-17 15:35:00,25.49,25.51,25.48,25.49,107200.0,17.0319,17.0453,17.0253,17.0319,107200.0
2008-04-17 15:40:00,25.49,25.49,25.45,25.49,115800.0,17.0319,17.0319,17.0052,17.0319,115800.0
2008-04-17 15:45:00,25.49,25.5,25.46,25.48,113900.0,17.0319,17.0386,17.0119,17.0253,113900.0
2008-04-17 15:50:00,25.47,25.49,25.45,25.46,305800.0,17.0186,17.0319,17.0052,17.0119,305800.0
2008-04-17 15:55:00,25.46,25.5,25.41,25.43,485400.0,17.0119,17.0386,16.9785,16.9919,485400.0
2008-04-18 09:30:00,25.78,26.0,25.78,25.83,1070200.0,17.2257,17.3727,17.2257,17.2591,1070200.0
2008-04-18 09:35:00,25.81,25.81,25.6,25.72,220200.0,17.2458,17.2458,17.1054,17.1856,220200.0
2008-04-18 09:40:00,25.72,25.81,25.72,25.76,156600.0,17.1856,17.2458,17.1856,17.2124,156600.0
2008-04-18 09:45:00,25.76,25.8,25.71,25.76,154600.0,17.2124,17.2391,17.1789,17.2124,154600.0
2008-04-18 09:50:00,25.75,25.8,25.74,25.79,125600.0,17.2057,17.2391,17.199,17.2324,125600.0
2008-04-18 09:55:00,25.8,25.8,25.76,25.78,63100.0,17.2391,17.2391,17.2124,17.2257,63100.0
2008-04-18 10:00:00,25.78,25.78,25.72,25.74,159600.0,17.2257,17.2257,17.1856,17.199,159600.0
2008-04-18 10:05:00,25.75,25.8,25.72,25.73,317400.0,17.2057,17.2391,17.1856,17.1923,317400.0
2008-04-18 10:10:00,25.73,25.78,25.72,25.75,244900.0,17.1923,17.2257,17.1856,17.2057,244900.0
2008-04-18 10:15:00,25.74,25.77,25.73,25.75,131200.0,17.199,17.219,17.1923,17.2057,131200.0
2008-04-18 10:20:00,25.74,25.76,25.73,25.75,105500.0,17.199,17.2124,17.1923,17.2057,105500.0
2008-04-18 10:25:00,25.75,25.77,25.73,25.77,151700.0,17.2057,17.219,17.1923,17.219,151700.0
2008-04-18 10:30:00,25.77,25.82,25.76,25.8,332400.0,17.219,17.2524,17.2124,17.2391,332400.0
2008-04-18 10:35:00,25.8,25.81,25.75,25.79,223100.0,17.2391,17.2458,17.2057,17.2324,223100.0
2008-04-18 10:40:00,25.79,25.79,25.76,25.77,141900.0,17.2324,17.2324,17.2124,17.219,141900.0
2008-04-18 10:45:00,25.77,25.8,25.76,25.78,109000.0,17.219,17.2391,17.2124,17.2257,109000.0
2008-04-18 10:50:00,25.78,25.81,25.77,25.78,150900.0,17.2257,17.2458,17.219,17.2257,150900.0
2008-04-18 10:55:00,25.77,25.78,25.77,25.77,69000.0,17.219,17.2257,17.219,17.219,69000.0
2008-04-18 11:00:00,25.78,25.81,25.76,25.81,105600.0,17.2257,17.2458,17.2124,17.2458,105600.0
2008-04-18 11:05:00,25.81,25.81,25.75,25.76,164100.0,17.2458,17.2458,17.2057,17.2124,164100.0
2008-04-18 11:10:00,25.76,25.77,25.72,25.73,311100.0,17.2124,17.219,17.1856,17.1923,311100.0
2008-04-18 11:15:00,25.74,25.74,25.67,25.68,83300.0,17.199,17.199,17.1522,17.1589,83300.0
2008-04-18 11:20:00,25.68,25.75,25.67,25.73,108600.0,17.1589,17.2057,17.1522,17.1923,108600.0
2008-04-18 11:25:00,25.73,25.75,25.73,25.74,42300.0,17.1923,17.2057,17.1923,17.199,42300.0
2008-04-18 11:30:00,25.74,25.76,25.74,25.74,78200.0,17.199,17.2124,17.199,17.199,78200.0
2008-04-18 11:35:00,25.74,25.75,25.74,25.75,61000.0,17.199,17.2057,17.199,17.2057,61000.0
2008-04-18 11:40:00,25.74,25.75,25.74,25.74,59300.0,17.199,17.2057,17.199,17.199,59300.0
2008-04-18 11:45:00,25.74,25.75,25.71,25.72,128400.0,17.199,17.2057,17.1789,17.1856,128400.0
2008-04-18 11:50:00,25.71,25.72,25.68,25.69,116200.0,17.1789,17.1856,17.1589,17.1656,116200.0
2008-04-18 11:55:00,25.69,25.74,25.66,25.72,165600.0,17.1656,17.199,17.1455,17.1856,165600.0
2008-04-18 12:00:00,25.72,25.72,25.65,25.7,156000.0,17.1856,17.1856,17.1389,17.1723,156000.0
2008-04-18 12:05:00,25.7,25.71,25.68,25.7,72800.0,17.1723,17.1789,17.1589,17.1723,72800.0
2008-04-18 12:10:00,25.7,25.71,25.68,25.69,70900.0,17.1723,17.1789,17.1589,17.1656,70900.0
2008-04-18 12:15:00,25.69,25.74,25.68,25.72,119300.0,17.1656,17.199,17.1589,17.1856,119300.0
2008-04-18 12:20:00,25.72,25.74,25.71,25.73,115500.0,17.1856,17.199,17.1789,17.1923,115500.0
2008-04-18 12:25:00,25.73,25.75,25.73,25.75,100300.0,17.1923,17.2057,17.1923,17.2057,100300.0
2008-04-18 12:30:00,25.75,25.75,25.73,25.73,72400.0,17.2057,17.2057,17.1923,17.1923,72400.0
2008-04-18 12:35:00,25.73,25.74,25.72,25.74,99200.0,17.1923,17.199,17.1856,17.199,99200.0
2008-04-18 12:40:00,25.75,25.75,25.73,25.74,80700.0,17.2057,17.2057,17.1923,17.199,80700.0
2008-04-18 12:45:00,25.74,25.75,25.72,25.72,70500.0,17.199,17.2057,17.1856,17.1856,70500.0
2008-04-18 12:50:00,25.71,25.75,25.71,25.74,65400.0,17.1789,17.2057,17.1789,17.199,65400.0
2008-04-18 12:55:00,25.74,25.74,25.7,25.7,97700.0,17.199,17.199,17.1723,17.1723,97700.0
2008-04-18 13:00:00,25.7,25.73,25.7,25.73,93300.0,17.1723,17.1923,17.1723,17.1923,93300.0
2008-04-18 13:05:00,25.73,25.75,25.72,25.74,92500.0,17.1923,17.2057,17.1856,17.199,92500.0
2008-04-18 13:10:00,25.74,25.76,25.73,25.74,133200.0,17.199,17.2124,17.1923,17.199,133200.0
2008-04-18 13:15:00,25.74,25.74,25.72,25.73,91500.0,17.199,17.199,17.1856,17.1923,91500.0
2008-04-18 13:20:00,25.72,25.76,25.72,25.76,101000.0,17.1856,17.2124,17.1856,17.2124,101000.0
2008-04-18 13:25:00,25.76,25.8,25.75,25.79,76500.0,17.2124,17.2391,17.2057,17.2324,76500.0
2008-04-18 13:30:00,25.8,25.8,25.76,25.76,87600.0,17.2391,17.2391,17.2124,17.2124,87600.0
2008-04-18 13:35:00,25.76,25.77,25.73,25.73,58600.0,17.2124,17.219,17.1923,17.1923,58600.0
2008-04-18 13:40:00,25.73,25.75,25.72,25.75,72900.0,17.1923,17.2057,17.1856,17.2057,72900.0
2008-04-18 13:45:00,25.75,25.76,25.73,25.76,153500.0,17.2057,17.2124,17.1923,17.2124,153500.0
2008-04-18 13:50:00,25.76,25.78,25.75,25.78,59700.0,17.2124,17.2257,17.2057,17.2257,59700.0
2008-04-18 13:55:00,25.77,25.78,25.75,25.77,186100.0,17.219,17.2257,17.2057,17.219,186100.0
2008-04-18 14:00:00,25.78,25.79,25.75,25.76,129000.0,17.2257,17.2324,17.2057,17.2124,129000.0
2008-04-18 14:05:00,25.76,25.79,25.73,25.73,163500.0,17.2124,17.2324,17.1923,17.1923,163500.0
2008-04-18 14:10:00,25.72,25.76,25.71,25.75,131300.0,17.1856,17.2124,17.1789,17.2057,131300.0
2008-04-18 14:15:00,25.75,25.77,25.74,25.77,74200.0,17.2057,17.219,17.199,17.219,74200.0
2008-04-18 14:20:00,25.77,25.78,25.76,25.77,100600.0,17.219,17.2257,17.2124,17.219,100600.0
2008-04-18 14:25:00,25.77,25.78,25.69,25.71,112800.0,17.219,17.2257,17.1656,17.1789,112800.0
2008-04-18 14:30:00,25.71,25.75,25.7,25.74,89600.0,17.1789,17.2057,17.1723,17.199,89600.0
2008-04-18 14:35:00,25.74,25.76,25.71,25.73,125300.0,17.199,17.2124,17.1789,17.1923,125300.0
2008-04-18 14:40:00,25.74,25.78,25.73,25.78,175600.0,17.199,17.2257,17.1923,17.2257,175600.0
2008-04-18 14:45:00,25.78,25.8,25.77,25.78,121100.0,17.2257,17.2391,17.219,17.2257,121100.0
2008-04-18 14:50:00,25.78,25.79,25.73,25.74,150300.0,17.2257,17.2324,17.1923,17.199,150300.0
2008-04-18 14:55:00,25.73,25.75,25.72,25.73,125600.0,17.1923,17.2057,17.1856,17.1923,125600.0
2008-04-18 15:00:00,25.72,25.73,25.65,25.68,183200.0,17.1856,17.1923,17.1389,17.1589,183200.0
2008-04-18 15:05:00,25.68,25.69,25.67,25.68,89300.0,17.1589,17.1656,17.1522,17.1589,89300.0
2008-04-18 15:10:00,25.67,25.68,25.66,25.67,125300.0,17.1522,17.1589,17.1455,17.1522,125300.0
2008-04-18 15:15:00,25.66,25.68,25.65,25.65,107300.0,17.1455,17.1589,17.1389,17.1389,107300.0
2008-04-18 15:20:00,25.66,25.66,25.61,25.62,139000.0,17.1455,17.1455,17.1121,17.1188,139000.0
2008-04-18 15:25:00,25.61,25.61,25.58,25.6,124100.0,17.1121,17.1121,17.0921,17.1054,124100.0
2008-04-18 15:30:00,25.59,25.67,25.59,25.67,134600.0,17.0988,17.1522,17.0988,17.1522,134600.0
2008-04-18 15:35:00,25.67,25.67,25.63,25.65,92300.0,17.1522,17.1522,17.1255,17.1389,92300.0
2008-04-18 15:40:00,25.65,25.66,25.64,25.64,129900.0,17.1389,17.1455,17.1322,17.1322,129900.0
2008-04-18 15:45:00,25.64,25.66,25.59,25.59,309500.0,17.1322,17.1455,17.0988,17.0988,309500.0
2008-04-18 15:50:00,25.59,25.69,25.59,25.67,351300.0,17.0988,17.1656,17.0988,17.1522,351300.0
2008-04-18 15:55:00,25.67,25.72,25.66,25.71,348100.0,17.1522,17.1856,17.1455,17.1789,348100.0
2008-04-21 09:30:00,25.61,25.61,25.3,25.37,347000.0,17.1121,17.1121,16.905,16.9518,347000.0
2008-04-21 09:35:00,25.37,25.41,25.35,25.4,177400.0,16.9518,16.9785,16.9384,16.9718,177400.0
2008-04-21 09:40:00,25.4,25.49,25.39,25.49,132300.0,16.9718,17.0319,16.9651,17.0319,132300.0
2008-04-21 09:45:00,25.49,25.55,25.49,25.49,105100.0,17.0319,17.072,17.0319,17.0319,105100.0
2008-04-21 09:50:00,25.5,25.51,25.48,25.49,124200.0,17.0386,17.0453,17.0253,17.0319,124200.0
2008-04-21 09:55:00,25.5,25.51,25.48,25.49,106200.0,17.0386,17.0453,17.0253,17.0319,106200.0
2008-04-21 10:00:00,25.49,25.5,25.4,25.42,140700.0,17.0319,17.0386,16.9718,16.9852,140700.0
2008-04-21 10:05:00,25.43,25.46,25.42,25.45,108300.0,16.9919,17.0119,16.9852,17.0052,108300.0
2008-04-21 10:10:00,25.45,25.5,25.44,25.49,115200.0,17.0052,17.0386,16.9985,17.0319,115200.0
2008-04-21 10:15:00,25.48,25.49,25.45,25.46,69700.0,17.0253,17.0319,17.0052,17.0119,69700.0
2008-04-21 10:20:00,25.46,25.5,25.45,25.5,63400.0,17.0119,17.0386,17.0052,17.0386,63400.0
2008-04-21 10:25:00,25.5,25.5,25.46,25.46,75600.0,17.0386,17.0386,17.0119,17.0119,75600.0
2008-04-21 10:30:00,25.46,25.51,25.46,25.5,107000.0,17.0119,17.0453,17.0119,17.0386,107000.0
2008-04-21 10:35:00,25.5,25.52,25.46,25.51,167600.0,17.0386,17.052,17.0119,17.0453,167600.0
2008-04-21 10:40:00,25.52,25.57,25.52,25.57,79600.0,17.052,17.0854,17.052,17.0854,79600.0
2008-04-21 10:45:00,25.56,25.58,25.48,25.5,117600.0,17.0787,17.0921,17.0253,17.0386,117600.0
2008-04-21 10:50:00,25.5,25.5,25.45,25.45,183300.0,17.0386,17.0386,17.0052,17.0052,183300.0
2008-04-21 10:55:00,25.46,25.46,25.4,25.42,141300.0,17.0119,17.0119,16.9718,16.9852,141300.0
2008-04-21 11:00:00,25.42,25.43,25.41,25.42,82600.0,16.9852,16.9919,16.9785,16.9852,82600.0
2008-04-21 11:05:00,25.41,25.48,25.41,25.46,61400.0,16.9785,17.0253,16.9785,17.0119,61400.0
2008-04-21 11:10:00,25.47,25.48,25.44,25.48,70800.0,17.0186,17.0253,16.9985,17.0253,70800.0
2008-04-21 11:15:00,25.48,25.49,25.47,25.49,40800.0,17.0253,17.0319,17.0186,17.0319,40800.0
2008-04-21 11:20:00,25.49,25.5,25.47,25.5,67800.0,17.0319,17.0386,17.0186,17.0386,67800.0
2008-04-21 11:25:00,25.49,25.5,25.48,25.48,65700.0,17.0319,17.0386,17.0253,17.0253,65700.0
2008-04-21 11:30:00,25.48,25.51,25.47,25.5,102000.0,17.0253,17.0453,17.0186,17.0386,102000.0
2008-04-21 11:35:00,25.49,25.5,25.47,25.49,129000.0,17.0319,17.0386,17.0186,17.0319,129000.0
2008-04-21 11:40:00,25.49,25.49,25.4,25.41,120400.0,17.0319,17.0319,16.9718,16.9785,120400.0
2008-04-21 11:45:00,25.4,25.41,25.38,25.39,126900.0,16.9718,16.9785,16.9584,16.9651,126900.0
2008-04-21 11:50:00,25.39,25.4,25.38,25.4,86100.0,16.9651,16.9718,16.9584,16.9718,86100.0
2008-04-21 11:55:00,25.4,25.44,25.39,25.42,215200.0,16.9718,16.9985,16.9651,16.9852,215200.0
2008-04-21 12:00:00,25.42,25.44,25.38,25.44,246900.0,16.9852,16.9985,16.9584,16.9985,246900.0
2008-04-21 12:05:00,25.43,25.46,25.4,25.45,135200.0,16.9919,17.0119,16.9718,17.0052,135200.0
2008-04-21 12:10:00,25.45,25.46,25.42,25.42,57500.0,17.0052,17.0119,16.9852,16.9852,57500.0
2008-04-21 12:15:00,25.42,25.44,25.41,25.44,86100.0,16.9852,16.9985,16.9785,16.9985,86100.0
2008-04-21 12:20:00,25.44,25.47,25.41,25.46,60200.0,16.9985,17.0186,16.9785,17.0119,60200.0
2008-04-21 12:25:00,25.47,25.47,25.43,25.44,31700.0,17.0186,17.0186,16.9919,16.9985,31700.0
2008-04-21 12:30:00,25.45,25.45,25.44,25.45,12300.0,17.0052,17.0052,16.9985,17.0052,12300.0
2008-04-21 12:35:00,25.45,25.45,25.42,25.43,47800.0,17.0052,17.0052,16.9852,16.9919,47800.0
2008-04-21 12:40:00,25.43,25.48,25.43,25.48,44500.0,16.9919,17.0253,16.9919,17.0253,44500.0
2008-04-21 12:45:00,25.48,25.49,25.46,25.48,90000.0,17.0253,17.0319,17.0119,17.0253,90000.0
2008-04-21 12:50:00,25.47,25.49,25.47,25.48,24000.0,17.0186,17.0319,17.0186,17.0253,24000.0
2008-04-21 12:55:00,25.48,25.49,25.47,25.47,42100.0,17.0253,17.0319,17.0186,17.0186,42100.0
2008-04-21 13:00:00,25.48,25.51,25.47,25.5,103200.0,17.0253,17.0453,17.0186,17.0386,103200.0
2008-04-21 13:05:00,25.5,25.54,25.49,25.54,97700.0,17.0386,17.0654,17.0319,17.0654,97700.0
2008-04-21 13:10:00,25.54,25.54,25.52,25.53,54400.0,17.0654,17.0654,17.052,17.0587,54400.0
2008-04-21 13:15:00,25.52,25.54,25.47,25.48,163200.0,17.052,17.0654,17.0186,17.0253,163200.0
2008-04-21 13:20:00,25.48,25.51,25.48,25.49,64900.0,17.0253,17.0453,17.0253,17.0319,64900.0
2008-04-21 13:25:00,25.49,25.5,25.49,25.49,34900.0,17.0319,17.0386,17.0319,17.0319,34900.0
2008-04-21 13:30:00,25.5,25.5,25.47,25.47,84200.0,17.0386,17.0386,17.0186,17.0186,84200.0
2008-04-21 13:35:00,25.48,25.49,25.46,25.47,78800.0,17.0253,17.0319,17.0119,17.0186,78800.0
2008-04-21 13:40:00,25.47,25.47,25.44,25.44,34700.0,17.0186,17.0186,16.9985,16.9985,34700.0
2008-04-21 13:45:00,25.44,25.45,25.43,25.43,57500.0,16.9985,17.0052,16.9919,16.9919,57500.0
2008-04-21 13:50:00,25.43,25.45,25.41,25.45,137300.0,16.9919,17.0052,16.9785,17.0052,137300.0
2008-04-21 13:55:00,25.45,25.49,25.45,25.48,76700.0,17.0052,17.0319,17.0052,17.0253,76700.0
2008-04-21 14:00:00,25.47,25.47,25.43,25.44,47300.0,17.0186,17.0186,16.9919,16.9985,47300.0
2008-04-21 14:05:00,25.43,25.46,25.43,25.46,27600.0,16.9919,17.0119,16.9919,17.0119,27600.0
2008-04-21 14:10:00,25.46,25.47,25.43,25.44,42000.0,17.0119,17.0186,16.9919,16.9985,42000.0
2008-04-21 14:15:00,25.45,25.48,25.44,25.47,37000.0,17.0052,17.0253,16.9985,17.0186,37000.0
2008-04-21 14:20:00,25.48,25.48,25.43,25.44,96100.0,17.0253,17.0253,16.9919,16.9985,96100.0
2008-04-21 14:25:00,25.45,25.45,25.44,25.45,19700.0,17.0052,17.0052,16.9985,17.0052,19700.0
2008-04-21 14:30:00,25.44,25.47,25.44,25.47,78600.0,16.9985,17.0186,16.9985,17.0186,78600.0
2008-04-21 14:35:00,25.47,25.47,25.45,25.45,43500.0,17.0186,17.0186,17.0052,17.0052,43500.0
2008-04-21 14:40:00,25.46,25.46,25.44,25.45,34600.0,17.0119,17.0119,16.9985,17.0052,34600.0
2008-04-21 14:45:00,25.45,25.5,25.45,25.49,86300.0,17.0052,17.0386,17.0052,17.0319,86300.0
2008-04-21 14:50:00,25.48,25.5,25.48,25.5,67800.0,17.0253,17.0386,17.0253,17.0386,67800.0
2008-04-21 14:55:00,25.5,25.51,25.49,25.49,87400.0,17.0386,17.0453,17.0319,17.0319,87400.0
2008-04-21 15:00:00,25.5,25.57,25.49,25.55,157500.0,17.0386,17.0854,17.0319,17.072,157500.0
2008-04-21 15:05:00,25.56,25.58,25.53,25.58,288100.0,17.0787,17.0921,17.0587,17.0921,288100.0
2008-04-21 15:10:00,25.58,25.65,25.57,25.64,250700.0,17.0921,17.1389,17.0854,17.1322,250700.0
2008-04-21 15:15:00,25.64,25.69,25.64,25.66,238400.0,17.1322,17.1656,17.1322,17.1455,238400.0
2008-04-21 15:20:00,25.67,25.7,25.64,25.69,111700.0,17.1522,17.1723,17.1322,17.1656,111700.0
2008-04-21 15:25:00,25.69,25.73,25.68,25.73,402800.0,17.1656,17.1923,17.1589,17.1923,402800.0
2008-04-21 15:30:00,25.73,25.73,25.71,25.73,179300.0,17.1923,17.1923,17.1789,17.1923,179300.0
2008-04-21 15:35:00,25.73,25.77,25.73,25.76,234600.0,17.1923,17.219,17.1923,17.2124,234600.0
2008-04-21 15:40:00,25.76,25.77,25.76,25.76,147500.0,17.2124,17.219,17.2124,17.2124,147500.0
2008-04-21 15:45:00,25.77,25.77,25.71,25.74,166600.0,17.219,17.219,17.1789,17.199,166600.0
2008-04-21 15:50:00,25.74,25.74,25.7,25.72,220700.0,17.199,17.199,17.1723,17.1856,220700.0
2008-04-21 15:55:00,25.72,25.73,25.69,25.73,301700.0,17.1856,17.1923,17.1656,17.1923,301700.0
2008-04-22 09:30:00,26.0,26.03,25.95,26.01,632900.0,17.3727,17.3928,17.3393,17.3794,632900.0
2008-04-22 09:35:00,26.01,26.09,25.97,26.08,291600.0,17.3794,17.4329,17.3527,17.4262,291600.0
2008-04-22 09:40:00,26.08,26.17,26.07,26.15,285100.0,17.4262,17.4863,17.4195,17.4729,285100.0
2008-04-22 09:45:00,26.15,26.2,26.09,26.09,251000.0,17.4729,17.5064,17.4329,17.4329,251000.0
2008-04-22 09:50:00,26.08,26.09,25.8,25.87,513300.0,17.4262,17.4329,17.2391,17.2859,513300.0
2008-04-22 09:55:00,25.86,25.96,25.86,25.9,228000.0,17.2792,17.346,17.2792,17.3059,228000.0
2008-04-22 10:00:00,25.89,26.0,25.89,25.98,250400.0,17.2992,17.3727,17.2992,17.3594,250400.0
2008-04-22 10:05:00,25.98,26.0,25.95,25.97,109900.0,17.3594,17.3727,17.3393,17.3527,109900.0
2008-04-22 10:10:00,25.97,25.99,25.91,25.93,259400.0,17.3527,17.366,17.3126,17.3259,259400.0
2008-04-22 10:15:00,25.93,25.96,25.87,25.87,205900.0,17.3259,17.346,17.2859,17.2859,205900.0
2008-04-22 10:20:00,25.88,25.88,25.7,25.7,343300.0,17.2925,17.2925,17.1723,17.1723,343300.0
2008-04-22 10:25:00,25.7,25.74,25.65,25.65,224200.0,17.1723,17.199,17.1389,17.1389,224200.0
2008-04-22 10:30:00,25.65,25.75,25.65,25.74,159200.0,17.1389,17.2057,17.1389,17.199,159200.0
2008-04-22 10:35:00,25.74,25.75,25.68,25.7,92400.0,17.199,17.2057,17.1589,17.1723,92400.0
2008-04-22 10:40:00,25.69,25.74,25.68,25.74,139500.0,17.1656,17.199,17.1589,17.199,139500.0
2008-04-22 10:45:00,25.75,25.84,25.74,25.82,121100.0,17.2057,17.2658,17.199,17.2524,121100.0
2008-04-22 10:50:00,25.82,25.83,25.75,25.76,117200.0,17.2524,17.2591,17.2057,17.2124,117200.0
2008-04-22 10:55:00,25.75,25.76,25.74,25.75,78700.0,17.2057,17.2124,17.199,17.2057,78700.0
2008-04-22 11:00:00,25.74,25.75,25.7,25.7,111000.0,17.199,17.2057,17.1723,17.1723,111000.0
2008-04-22 11:05:00,25.7,25.72,25.67,25.68,105300.0,17.1723,17.1856,17.1522,17.1589,105300.0
2008-04-22 11:10:00,25.68,25.75,25.67,25.74,56100.0,17.1589,17.2057,17.1522,17.199,56100.0
2008-04-22 11:15:00,25.75,25.76,25.74,25.74,108100.0,17.2057,17.2124,17.199,17.199,108100.0
2008-04-22 11:20:00,25.74,25.75,25.7,25.71,80800.0,17.199,17.2057,17.1723,17.1789,80800.0
2008-04-22 11:25:00,25.71,25.74,25.7,25.74,72600.0,17.1789,17.199,17.1723,17.199,72600.0
2008-04-22 11:30:00,25.73,25.75,25.71,25.73,123000.0,17.1923,17.2057,17.1789,17.1923,123000.0
2008-04-22 11:35:00,25.73,25.76,25.72,25.74,81900.0,17.1923,17.2124,17.1856,17.199,81900.0
2008-04-22 11:40:00,25.74,25.75,25.74,25.75,53700.0,17.199,17.2057,17.199,17.2057,53700.0
2008-04-22 11:45:00,25.74,25.75,25.67,25.68,145800.0,17.199,17.2057,17.1522,17.1589,145800.0
2008-04-22 11:50:00,25.68,25.69,25.59,25.6,155400.0,17.1589,17.1656,17.0988,17.1054,155400.0
2008-04-22 11:55:00,25.6,25.62,25.54,25.55,115700.0,17.1054,17.1188,17.0654,17.072,115700.0
2008-04-22 12:00:00,25.54,25.56,25.53,25.53,124200.0,17.0654,17.0787,17.0587,17.0587,124200.0
2008-04-22 12:05:00,25.53,25.53,25.5,25.51,256600.0,17.0587,17.0587,17.0386,17.0453,256600.0
2008-04-22 12:10:00,25.51,25.56,25.51,25.55,56800.0,17.0453,17.0787,17.0453,17.072,56800.0
2008-04-22 12:15:00,25.54,25.66,25.54,25.6,132900.0,17.0654,17.1455,17.0654,17.1054,132900.0
2008-04-22 12:20:00,25.6,25.61,25.56,25.59,70700.0,17.1054,17.1121,17.0787,17.0988,70700.0
2008-04-22 12:25:00,25.58,25.59,25.52,25.53,113400.0,17.0921,17.0988,17.052,17.0587,113400.0
2008-04-22 12:30:00,25.52,25.53,25.49,25.5,186200.0,17.052,17.0587,17.0319,17.0386,186200.0
2008-04-22 12:35:00,25.5,25.53,25.47,25.52,107600.0,17.0386,17.0587,17.0186,17.052,107600.0
2008-04-22 12:40:00,25.52,25.56,25.5,25.51,113200.0,17.052,17.0787,17.0386,17.0453,113200.0
2008-04-22 12:45:00,25.5,25.56,25.49,25.54,223900.0,17.0386,17.0787,17.0319,17.0654,223900.0
2008-04-22 12:50:00,25.53,25.57,25.48,25.54,185800.0,17.0587,17.0854,17.0253,17.0654,185800.0
2008-04-22 12:55:00,25.53,25.54,25.48,25.52,74900.0,17.0587,17.0654,17.0253,17.052,74900.0
2008-04-22 13:00:00,25.52,25.58,25.5,25.57,67000.0,17.052,17.0921,17.0386,17.0854,67000.0
2008-04-22 13:05:00,25.58,25.64,25.55,25.63,61800.0,17.0921,17.1322,17.072,17.1255,61800.0
2008-04-22 13:10:00,25.63,25.64,25.6,25.61,67200.0,17.1255,17.1322,17.1054,17.1121,67200.0
2008-04-22 13:15:00,25.61,25.63,25.59,25.61,42200.0,17.1121,17.1255,17.0988,17.1121,42200.0
2008-04-22 13:20:00,25.6,25.65,25.6,25.63,100700.0,17.1054,17.1389,17.1054,17.1255,100700.0
2008-04-22 13:25:00,25.63,25.64,25.58,25.59,88300.0,17.1255,17.1322,17.0921,17.0988,88300.0
2008-04-22 13:30:00,25.58,25.6,25.56,25.6,78300.0,17.0921,17.1054,17.0787,17.1054,78300.0
2008-04-22 13:35:00,25.59,25.61,25.58,25.6,279300.0,17.0988,17.1121,17.0921,17.1054,279300.0
2008-04-22 13:40:00,25.6,25.61,25.59,25.61,232300.0,17.1054,17.1121,17.0988,17.1121,232300.0
2008-04-22 13:45:00,25.6,25.61,25.58,25.6,192100.0,17.1054,17.1121,17.0921,17.1054,192100.0
2008-04-22 13:50:00,25.59,25.64,25.59,25.62,59500.0,17.0988,17.1322,17.0988,17.1188,59500.0
2008-04-22 13:55:00,25.62,25.66,25.62,25.66,68900.0,17.1188,17.1455,17.1188,17.1455,68900.0
2008-04-22 14:00:00,25.65,25.66,25.6,25.6,75300.0,17.1389,17.1455,17.1054,17.1054,75300.0
2008-04-22 14:05:00,25.6,25.65,25.58,25.63,109700.0,17.1054,17.1389,17.0921,17.1255,109700.0
2008-04-22 14:10:00,25.62,25.64,25.59,25.6,75300.0,17.1188,17.1322,17.0988,17.1054,75300.0
2008-04-22 14:15:00,25.6,25.66,25.58,25.59,108900.0,17.1054,17.1455,17.0921,17.0988,108900.0
2008-04-22 14:20:00,25.59,25.65,25.58,25.65,55400.0,17.0988,17.1389,17.0921,17.1389,55400.0
2008-04-22 14:25:00,25.65,25.66,25.61,25.61,63500.0,17.1389,17.1455,17.1121,17.1121,63500.0
2008-04-22 14:30:00,25.61,25.69,25.61,25.67,133800.0,17.1121,17.1656,17.1121,17.1522,133800.0
2008-04-22 14:35:00,25.66,25.72,25.65,25.66,142000.0,17.1455,17.1856,17.1389,17.1455,142000.0
2008-04-22 14:40:00,25.66,25.72,25.64,25.68,144700.0,17.1455,17.1856,17.1322,17.1589,144700.0
2008-04-22 14:45:00,25.69,25.69,25.63,25.64,60800.0,17.1656,17.1656,17.1255,17.1322,60800.0
2008-04-22 14:50:00,25.63,25.67,25.6,25.64,123500.0,17.1255,17.1522,17.1054,17.1322,123500.0
2008-04-22 14:55:00,25.64,25.67,25.61,25.65,116000.0,17.1322,17.1522,17.1121,17.1389,116000.0
2008-04-22 15:00:00,25.65,25.65,25.62,25.65,68100.0,17.1389,17.1389,17.1188,17.1389,68100.0
2008-04-22 15:05:00,25.64,25.73,25.64,25.7,191700.0,17.1322,17.1923,17.1322,17.1723,191700.0
2008-04-22 15:10:00,25.69,25.72,25.69,25.7,92700.0,17.1656,17.1856,17.1656,17.1723,92700.0
2008-04-22 15:15:00,25.7,25.72,25.68,25.69,94600.0,17.1723,17.1856,17.1589,17.1656,94600.0
2008-04-22 15:20:00,25.69,25.69,25.63,25.64,147000.0,17.1656,17.1656,17.1255,17.1322,147000.0
2008-04-22 15:25:00,25.63,25.66,25.59,25.66,177000.0,17.1255,17.1455,17.0988,17.1455,177000.0
2008-04-22 15:30:00,25.65,25.66,25.61,25.61,99600.0,17.1389,17.1455,17.1121,17.1121,99600.0
2008-04-22 15:35:00,25.61,25.64,25.61,25.64,85300.0,17.1121,17.1322,17.1121,17.1322,85300.0
2008-04-22 15:40:00,25.62,25.65,25.61,25.64,111100.0,17.1188,17.1389,17.1121,17.1322,111100.0
2008-04-22 15:45:00,25.63,25.7,25.63,25.7,129000.0,17.1255,17.1723,17.1255,17.1723,129000.0
2008-04-22 15:50:00,25.7,25.72,25.69,25.72,216200.0,17.1723,17.1856,17.1656,17.1856,216200.0
2008-04-22 15:55:00,25.71,25.78,25.68,25.78,444400.0,17.1789,17.2257,17.1589,17.2257,444400.0
2008-04-23 09:30:00,25.46,25.7,25.4,25.46,618700.0,17.0119,17.1723,16.9718,17.0119,618700.0
2008-04-23 09:35:00,25.46,25.51,25.36,25.38,337300.0,17.0119,17.0453,16.9451,16.9584,337300.0
2008-04-23 09:40:00,25.38,25.41,25.33,25.36,219400.0,16.9584,16.9785,16.925,16.9451,219400.0
2008-04-23 09:45:00,25.36,25.36,25.23,25.23,256600.0,16.9451,16.9451,16.8582,16.8582,256600.0
2008-04-23 09:50:00,25.23,25.24,25.2,25.21,306000.0,16.8582,16.8649,16.8382,16.8449,306000.0
2008-04-23 09:55:00,25.22,25.23,25.14,25.15,289400.0,16.8515,16.8582,16.7981,16.8048,289400.0
2008-04-23 10:00:00,25.15,25.15,25.04,25.05,348400.0,16.8048,16.8048,16.7313,16.7379,348400.0
2008-04-23 10:05:00,25.04,25.07,25.01,25.05,197200.0,16.7313,16.7513,16.7112,16.7379,197200.0
2008-04-23 10:10:00,25.05,25.12,25.04,25.1,187600.0,16.7379,16.7847,16.7313,16.7714,187600.0
2008-04-23 10:15:00,25.1,25.2,25.08,25.18,291300.0,16.7714,16.8382,16.758,16.8248,291300.0
2008-04-23 10:20:00,25.18,25.22,25.17,25.21,179200.0,16.8248,16.8515,16.8181,16.8449,179200.0
2008-04-23 10:25:00,25.2,25.22,25.14,25.18,241800.0,16.8382,16.8515,16.7981,16.8248,241800.0
2008-04-23 10:30:00,25.18,25.21,25.17,25.18,198400.0,16.8248,16.8449,16.8181,16.8248,198400.0
2008-04-23 10:35:00,25.18,25.27,25.18,25.27,154700.0,16.8248,16.8849,16.8248,16.8849,154700.0
2008-04-23 10:40:00,25.27,25.29,25.24,25.25,263700.0,16.8849,16.8983,16.8649,16.8716,263700.0
2008-04-23 10:45:00,25.24,25.26,25.24,25.26,164000.0,16.8649,16.8783,16.8649,16.8783,164000.0
2008-04-23 10:50:00,25.26,25.26,25.2,25.2,309200.0,16.8783,16.8783,16.8382,16.8382,309200.0
2008-04-23 10:55:00,25.21,25.21,25.18,25.2,264500.0,16.8449,16.8449,16.8248,16.8382,264500.0
2008-04-23 11:00:00,25.2,25.2,25.19,25.2,111300.0,16.8382,16.8382,16.8315,16.8382,111300.0
2008-04-23 11:05:00,25.2,25.21,25.18,25.19,196000.0,16.8382,16.8449,16.8248,16.8315,196000.0
2008-04-23 11:10:00,25.2,25.2,25.11,25.13,188900.0,16.8382,16.8382,16.778,16.7914,188900.0
2008-04-23 11:15:00,25.13,25.15,25.1,25.1,108500.0,16.7914,16.8048,16.7714,16.7714,108500.0
2008-04-23 11:20:00,25.11,25.11,25.06,25.1,196000.0,16.778,16.778,16.7446,16.7714,196000.0
2008-04-23 11:25:00,25.11,25.11,25.09,25.11,157400.0,16.778,16.778,16.7647,16.778,157400.0
2008-04-23 11:30:00,25.11,25.12,25.06,25.06,117500.0,16.778,16.7847,16.7446,16.7446,117500.0
2008-04-23 11:35:00,25.07,25.08,25.06,25.07,60200.0,16.7513,16.758,16.7446,16.7513,60200.0
2008-04-23 11:40:00,25.07,25.09,25.05,25.08,81300.0,16.7513,16.7647,16.7379,16.758,81300.0
2008-04-23 11:45:00,25.07,25.11,25.06,25.06,92200.0,16.7513,16.778,16.7446,16.7446,92200.0
2008-04-23 11:50:00,25.07,25.07,25.06,25.06,78700.0,16.7513,16.7513,16.7446,16.7446,78700.0
2008-04-23 11:55:00,25.07,25.07,25.06,25.06,97800.0,16.7513,16.7513,16.7446,16.7446,97800.0
2008-04-23 12:00:00,25.07,25.07,25.04,25.04,196800.0,16.7513,16.7513,16.7313,16.7313,196800.0
2008-04-23 12:05:00,25.04,25.05,25.02,25.04,166000.0,16.7313,16.7379,16.7179,16.7313,166000.0
2008-04-23 12:10:00,25.04,25.04,25.02,25.03,98000.0,16.7313,16.7313,16.7179,16.7246,98000.0
2008-04-23 12:15:00,25.03,25.04,25.02,25.03,92400.0,16.7246,16.7313,16.7179,16.7246,92400.0
2008-04-23 12:20:00,25.03,25.03,25.0,25.0,295800.0,16.7246,16.7246,16.7045,16.7045,295800.0
2008-04-23 12:25:00,25.0,25.01,24.95,24.99,308400.0,16.7045,16.7112,16.6711,16.6979,308400.0
2008-04-23 12:30:00,24.99,25.0,24.91,24.91,191000.0,16.6979,16.7045,16.6444,16.6444,191000.0
2008-04-23 12:35:00,24.91,24.91,24.85,24.87,262400.0,16.6444,16.6444,16.6043,16.6177,262400.0
2008-04-23 12:40:00,24.88,24.92,24.87,24.89,73000.0,16.6244,16.6511,16.6177,16.631,73000.0
2008-04-23 12:45:00,24.89,25.0,24.88,24.91,195400.0,16.631,16.7045,16.6244,16.6444,195400.0
2008-04-23 12:50:00,24.92,24.95,24.91,24.93,91000.0,16.6511,16.6711,16.6444,16.6578,91000.0
2008-04-23 12:55:00,24.93,24.95,24.9,24.93,212900.0,16.6578,16.6711,16.6377,16.6578,212900.0
2008-04-23 13:00:00,24.93,24.95,24.87,24.94,297500.0,16.6578,16.6711,16.6177,16.6644,297500.0
2008-04-23 13:05:00,24.94,24.96,24.93,24.96,67000.0,16.6644,16.6778,16.6578,16.6778,67000.0
2008-04-23 13:10:00,24.96,25.04,24.95,25.04,133600.0,16.6778,16.7313,16.6711,16.7313,133600.0
2008-04-23 13:15:00,25.03,25.03,24.96,24.96,91800.0,16.7246,16.7246,16.6778,16.6778,91800.0
2008-04-23 13:20:00,24.96,25.0,24.96,25.0,51200.0,16.6778,16.7045,16.6778,16.7045,51200.0
2008-04-23 13:25:00,25.0,25.04,24.99,25.03,64300.0,16.7045,16.7313,16.6979,16.7246,64300.0
2008-04-23 13:30:00,25.04,25.04,25.0,25.04,69100.0,16.7313,16.7313,16.7045,16.7313,69100.0
2008-04-23 13:35:00,25.04,25.04,25.01,25.03,66400.0,16.7313,16.7313,16.7112,16.7246,66400.0
2008-04-23 13:40:00,25.02,25.03,24.95,24.96,62600.0,16.7179,16.7246,16.6711,16.6778,62600.0
2008-04-23 13:45:00,24.95,25.05,24.95,25.05,99600.0,16.6711,16.7379,16.6711,16.7379,99600.0
2008-04-23 13:50:00,25.05,25.1,25.04,25.07,161400.0,16.7379,16.7714,16.7313,16.7513,161400.0
2008-04-23 13:55:00,25.07,25.07,25.02,25.03,49000.0,16.7513,16.7513,16.7179,16.7246,49000.0
2008-04-23 14:00:00,25.03,25.05,24.96,24.98,177400.0,16.7246,16.7379,16.6778,16.6912,177400.0
2008-04-23 14:05:00,24.99,25.01,24.97,25.0,82300.0,16.6979,16.7112,16.6845,16.7045,82300.0
2008-04-23 14:10:00,25.0,25.07,25.0,25.06,82200.0,16.7045,16.7513,16.7045,16.7446,82200.0
2008-04-23 14:15:00,25.06,25.08,25.04,25.04,73900.0,16.7446,16.758,16.7313,16.7313,73900.0
2008-04-23 14:20:00,25.05,25.1,25.05,25.06,105400.0,16.7379,16.7714,16.7379,16.7446,105400.0
2008-04-23 14:25:00,25.06,25.07,25.03,25.05,55200.0,16.7446,16.7513,16.7246,16.7379,55200.0
2008-04-23 14:30:00,25.04,25.11,25.04,25.1,118500.0,16.7313,16.778,16.7313,16.7714,118500.0
2008-04-23 14:35:00,25.11,25.12,25.04,25.04,85100.0,16.778,16.7847,16.7313,16.7313,85100.0
2008-04-23 14:40:00,25.04,25.09,25.04,25.06,187900.0,16.7313,16.7647,16.7313,16.7446,187900.0
2008-04-23 14:45:00,25.06,25.07,25.04,25.05,69500.0,16.7446,16.7513,16.7313,16.7379,69500.0
2008-04-23 14:50:00,25.05,25.07,25.04,25.07,48400.0,16.7379,16.7513,16.7313,16.7513,48400.0
2008-04-23 14:55:00,25.06,25.08,25.02,25.03,118500.0,16.7446,16.758,16.7179,16.7246,118500.0
2008-04-23 15:00:00,25.03,25.1,25.02,25.08,115800.0,16.7246,16.7714,16.7179,16.758,115800.0
2008-04-23 15:05:00,25.08,25.12,25.08,25.12,119600.0,16.758,16.7847,16.758,16.7847,119600.0
2008-04-23 15:10:00,25.11,25.15,25.11,25.14,147900.0,16.778,16.8048,16.778,16.7981,147900.0
2008-04-23 15:15:00,25.13,25.17,25.13,25.13,199300.0,16.7914,16.8181,16.7914,16.7914,199300.0
2008-04-23 15:20:00,25.13,25.13,25.1,25.12,101000.0,16.7914,16.7914,16.7714,16.7847,101000.0
2008-04-23 15:25:00,25.13,25.14,25.06,25.08,205800.0,16.7914,16.7981,16.7446,16.758,205800.0
2008-04-23 15:30:00,25.07,25.12,25.05,25.12,179800.0,16.7513,16.7847,16.7379,16.7847,179800.0
2008-04-23 15:35:00,25.11,25.15,25.09,25.14,292800.0,16.778,16.8048,16.7647,16.7981,292800.0
2008-04-23 15:40:00,25.15,25.19,25.13,25.15,271000.0,16.8048,16.8315,16.7914,16.8048,271000.0
2008-04-23 15:45:00,25.15,25.16,25.14,25.16,156900.0,16.8048,16.8114,16.7981,16.8114,156900.0
2008-04-23 15:50:00,25.16,25.16,25.13,25.13,278600.0,16.8114,16.8114,16.7914,16.7914,278600.0
2008-04-23 15:55:00,25.14,25.17,25.13,25.16,343300.0,16.7981,16.8181,16.7914,16.8114,343300.0
2008-04-24 09:30:00,25.16,25.22,25.1,25.2,283300.0,16.8114,16.8515,16.7714,16.8382,283300.0
2008-04-24 09:35:00,25.19,25.2,24.98,24.98,364400.0,16.8315,16.8382,16.6912,16.6912,364400.0
2008-04-24 09:40:00,24.98,25.0,24.95,24.98,217600.0,16.6912,16.7045,16.6711,16.6912,217600.0
2008-04-24 09:45:00,24.99,25.06,24.94,24.94,217100.0,16.6979,16.7446,16.6644,16.6644,217100.0
2008-04-24 09:50:00,24.94,24.98,24.88,24.92,130500.0,16.6644,16.6912,16.6244,16.6511,130500.0
2008-04-24 09:55:00,24.93,25.02,24.92,25.02,55000.0,16.6578,16.7179,16.6511,16.7179,55000.0
2008-04-24 10:00:00,25.01,25.01,24.83,24.85,174100.0,16.7112,16.7112,16.5909,16.6043,174100.0
2008-04-24 10:05:00,24.85,24.86,24.72,24.8,198500.0,16.6043,16.611,16.5174,16.5709,198500.0
2008-04-24 10:10:00,24.79,24.94,24.78,24.92,208300.0,16.5642,16.6644,16.5575,16.6511,208300.0
2008-04-24 10:15:00,24.91,24.96,24.87,24.94,105000.0,16.6444,16.6778,16.6177,16.6644,105000.0
2008-04-24 10:20:00,24.94,24.94,24.79,24.81,101100.0,16.6644,16.6644,16.5642,16.5776,101100.0
2008-04-24 10:25:00,24.8,24.86,24.79,24.85,90300.0,16.5709,16.611,16.5642,16.6043,90300.0
2008-04-24 10:30:00,24.86,24.86,24.81,24.81,97900.0,16.611,16.611,16.5776,16.5776,97900.0
2008-04-24 10:35:00,24.81,24.82,24.8,24.82,49200.0,16.5776,16.5843,16.5709,16.5843,49200.0
2008-04-24 10:40:00,24.81,24.83,24.77,24.8,124800.0,16.5776,16.5909,16.5509,16.5709,124800.0
2008-04-24 10:45:00,24.8,24.81,24.75,24.76,112300.0,16.5709,16.5776,16.5375,16.5442,112300.0
2008-04-24 10:50:00,24.76,24.77,24.71,24.77,162600.0,16.5442,16.5509,16.5108,16.5509,162600.0
2008-04-24 10:55:00,24.77,24.84,24.76,24.84,77000.0,16.5509,16.5976,16.5442,16.5976,77000.0
2008-04-24 11:00:00,24.84,24.89,24.83,24.89,62500.0,16.5976,16.631,16.5909,16.631,62500.0
2008-04-24 11:05:00,24.89,24.91,24.88,24.91,57900.0,16.631,16.6444,16.6244,16.6444,57900.0
2008-04-24 11:10:00,24.91,24.93,24.9,24.91,67700.0,16.6444,16.6578,16.6377,16.6444,67700.0
2008-04-24 11:15:00,24.92,24.94,24.89,24.91,53300.0,16.6511,16.6644,16.631,16.6444,53300.0
2008-04-24 11:20:00,24.92,24.92,24.87,24.9,70900.0,16.6511,16.6511,16.6177,16.6377,70900.0
2008-04-24 11:25:00,24.9,24.91,24.88,24.9,81600.0,16.6377,16.6444,16.6244,16.6377,81600.0
2008-04-24 11:30:00,24.9,24.95,24.9,24.95,139200.0,16.6377,16.6711,16.6377,16.6711,139200.0
2008-04-24 11:35:00,24.95,25.03,24.94,25.02,141200.0,16.6711,16.7246,16.6644,16.7179,141200.0
2008-04-24 11:40:00,25.02,25.08,25.01,25.03,173600.0,16.7179,16.758,16.7112,16.7246,173600.0
2008-04-24 11:45:00,25.04,25.12,25.03,25.11,129600.0,16.7313,16.7847,16.7246,16.778,129600.0
2008-04-24 11:50:00,25.11,25.12,25.08,25.1,57200.0,16.778,16.7847,16.758,16.7714,57200.0
2008-04-24 11:55:00,25.1,25.11,25.04,25.07,79100.0,16.7714,16.778,16.7313,16.7513,79100.0
2008-04-24 12:00:00,25.07,25.25,25.06,25.25,343300.0,16.7513,16.8716,16.7446,16.8716,343300.0
2008-04-24 12:05:00,25.26,25.41,25.25,25.37,575500.0,16.8783,16.9785,16.8716,16.9518,575500.0
2008-04-24 12:10:00,25.37,25.44,25.31,25.43,245300.0,16.9518,16.9985,16.9117,16.9919,245300.0
2008-04-24 12:15:00,25.43,25.5,25.37,25.37,347100.0,16.9919,17.0386,16.9518,16.9518,347100.0
2008-04-24 12:20:00,25.37,25.4,25.31,25.39,146500.0,16.9518,16.9718,16.9117,16.9651,146500.0
2008-04-24 12:25:00,25.39,25.41,25.33,25.34,179200.0,16.9651,16.9785,16.925,16.9317,179200.0
2008-04-24 12:30:00,25.35,25.37,25.33,25.36,60300.0,16.9384,16.9518,16.925,16.9451,60300.0
2008-04-24 12:35:00,25.37,25.41,25.34,25.4,126100.0,16.9518,16.9785,16.9317,16.9718,126100.0
2008-04-24 12:40:00,25.4,25.5,25.39,25.48,167900.0,16.9718,17.0386,16.9651,17.0253,167900.0
2008-04-24 12:45:00,25.47,25.48,25.4,25.42,68500.0,17.0186,17.0253,16.9718,16.9852,68500.0
2008-04-24 12:50:00,25.42,25.43,25.36,25.37,62000.0,16.9852,16.9919,16.9451,16.9518,62000.0
2008-04-24 12:55:00,25.36,25.46,25.36,25.45,134800.0,16.9451,17.0119,16.9451,17.0052,134800.0
2008-04-24 13:00:00,25.45,25.46,25.42,25.43,318000.0,17.0052,17.0119,16.9852,16.9919,318000.0
2008-04-24 13:05:00,25.44,25.45,25.37,25.37,106000.0,16.9985,17.0052,16.9518,16.9518,106000.0
2008-04-24 13:10:00,25.37,25.4,25.37,25.4,39700.0,16.9518,16.9718,16.9518,16.9718,39700.0
2008-04-24 13:15:00,25.4,25.4,25.36,25.36,121700.0,16.9718,16.9718,16.9451,16.9451,121700.0
2008-04-24 13:20:00,25.37,25.4,25.32,25.32,127200.0,16.9518,16.9718,16.9184,16.9184,127200.0
2008-04-24 13:25:00,25.31,25.32,25.25,25.25,214600.0,16.9117,16.9184,16.8716,16.8716,214600.0
2008-04-24 13:30:00,25.26,25.27,25.21,25.23,214500.0,16.8783,16.8849,16.8449,16.8582,214500.0
2008-04-24 13:35:00,25.24,25.29,25.18,25.28,140600.0,16.8649,16.8983,16.8248,16.8916,140600.0
2008-04-24 13:40:00,25.29,25.37,25.28,25.36,89900.0,16.8983,16.9518,16.8916,16.9451,89900.0
2008-04-24 13:45:00,25.36,25.38,25.36,25.36,43700.0,16.9451,16.9584,16.9451,16.9451,43700.0
2008-04-24 13:50:00,25.37,25.37,25.32,25.36,91000.0,16.9518,16.9518,16.9184,16.9451,91000.0
2008-04-24 13:55:00,25.35,25.42,25.34,25.42,128600.0,16.9384,16.9852,16.9317,16.9852,128600.0
2008-04-24 14:00:00,25.41,25.42,25.39,25.42,259600.0,16.9785,16.9852,16.9651,16.9852,259600.0
2008-04-24 14:05:00,25.41,25.45,25.41,25.45,61200.0,16.9785,17.0052,16.9785,17.0052,61200.0
2008-04-24 14:10:00,25.44,25.47,25.43,25.45,122100.0,16.9985,17.0186,16.9919,17.0052,122100.0
2008-04-24 14:15:00,25.44,25.51,25.44,25.51,158700.0,16.9985,17.0453,16.9985,17.0453,158700.0
2008-04-24 14:20:00,25.5,25.55,25.49,25.54,171400.0,17.0386,17.072,17.0319,17.0654,171400.0
2008-04-24 14:25:00,25.54,25.55,25.51,25.53,107700.0,17.0654,17.072,17.0453,17.0587,107700.0
2008-04-24 14:30:00,25.54,25.54,25.51,25.54,93800.0,17.0654,17.0654,17.0453,17.0654,93800.0
2008-04-24 14:35:00,25.54,25.59,25.52,25.55,157600.0,17.0654,17.0988,17.052,17.072,157600.0
2008-04-24 14:40:00,25.54,25.6,25.53,25.59,139800.0,17.0654,17.1054,17.0587,17.0988,139800.0
2008-04-24 14:45:00,25.6,25.65,25.58,25.59,210800.0,17.1054,17.1389,17.0921,17.0988,210800.0
2008-04-24 14:50:00,25.59,25.59,25.51,25.56,136700.0,17.0988,17.0988,17.0453,17.0787,136700.0
2008-04-24 14:55:00,25.57,25.6,25.56,25.59,177500.0,17.0854,17.1054,17.0787,17.0988,177500.0
2008-04-24 15:00:00,25.58,25.65,25.57,25.63,148400.0,17.0921,17.1389,17.0854,17.1255,148400.0
2008-04-24 15:05:00,25.64,25.71,25.63,25.71,251300.0,17.1322,17.1789,17.1255,17.1789,251300.0
2008-04-24 15:10:00,25.7,25.71,25.67,25.68,102200.0,17.1723,17.1789,17.1522,17.1589,102200.0
2008-04-24 15:15:00,25.67,25.68,25.57,25.58,202800.0,17.1522,17.1589,17.0854,17.0921,202800.0
2008-04-24 15:20:00,25.58,25.61,25.54,25.58,300800.0,17.0921,17.1121,17.0654,17.0921,300800.0
2008-04-24 15:25:00,25.58,25.67,25.57,25.66,204000.0,17.0921,17.1522,17.0854,17.1455,204000.0
2008-04-24 15:30:00,25.65,25.66,25.58,25.61,131200.0,17.1389,17.1455,17.0921,17.1121,131200.0
2008-04-24 15:35:00,25.6,25.63,25.51,25.52,172400.0,17.1054,17.1255,17.0453,17.052,172400.0
2008-04-24 15:40:00,25.51,25.53,25.4,25.41,176500.0,17.0453,17.0587,16.9718,16.9785,176500.0
2008-04-24 15:45:00,25.41,25.44,25.38,25.41,223500.0,16.9785,16.9985,16.9584,16.9785,223500.0
2008-04-24 15:50:00,25.4,25.55,25.4,25.53,394200.0,16.9718,17.072,16.9718,17.0587,394200.0
2008-04-24 15:55:00,25.54,25.54,25.44,25.45,460400.0,17.0654,17.0654,16.9985,17.0052,460400.0
2008-04-25 09:30:00,25.52,25.84,25.52,25.68,308000.0,17.052,17.2658,17.052,17.1589,308000.0
2008-04-25 09:35:00,25.68,25.82,25.66,25.69,147400.0,17.1589,17.2524,17.1455,17.1656,147400.0
2008-04-25 09:40:00,25.69,25.73,25.58,25.64,110000.0,17.1656,17.1923,17.0921,17.1322,110000.0
2008-04-25 09:45:00,25.63,25.64,25.54,25.56,83300.0,17.1255,17.1322,17.0654,17.0787,83300.0
2008-04-25 09:50:00,25.56,25.6,25.55,25.59,70700.0,17.0787,17.1054,17.072,17.0988,70700.0
2008-04-25 09:55:00,25.59,25.61,25.54,25.57,71000.0,17.0988,17.1121,17.0654,17.0854,71000.0
2008-04-25 10:00:00,25.57,25.59,25.41,25.42,155700.0,17.0854,17.0988,16.9785,16.9852,155700.0
2008-04-25 10:05:00,25.42,25.58,25.4,25.54,295300.0,16.9852,17.0921,16.9718,17.0654,295300.0
2008-04-25 10:10:00,25.54,25.6,25.52,25.57,104000.0,17.0654,17.1054,17.052,17.0854,104000.0
2008-04-25 10:15:00,25.57,25.6,25.57,25.6,71700.0,17.0854,17.1054,17.0854,17.1054,71700.0
2008-04-25 10:20:00,25.6,25.61,25.58,25.6,101300.0,17.1054,17.1121,17.0921,17.1054,101300.0
2008-04-25 10:25:00,25.6,25.63,25.58,25.59,64900.0,17.1054,17.1255,17.0921,17.0988,64900.0
2008-04-25 10:30:00,25.58,25.62,25.58,25.61,75000.0,17.0921,17.1188,17.0921,17.1121,75000.0
2008-04-25 10:35:00,25.61,25.65,25.56,25.56,120000.0,17.1121,17.1389,17.0787,17.0787,120000.0
2008-04-25 10:40:00,25.55,25.57,25.5,25.54,122800.0,17.072,17.0854,17.0386,17.0654,122800.0
2008-04-25 10:45:00,25.53,25.56,25.45,25.47,99200.0,17.0587,17.0787,17.0052,17.0186,99200.0
2008-04-25 10:50:00,25.46,25.56,25.45,25.56,147800.0,17.0119,17.0787,17.0052,17.0787,147800.0
2008-04-25 10:55:00,25.55,25.57,25.52,25.56,168600.0,17.072,17.0854,17.052,17.0787,168600.0
2008-04-25 11:00:00,25.56,25.59,25.45,25.45,112300.0,17.0787,17.0988,17.0052,17.0052,112300.0
2008-04-25 11:05:00,25.46,25.46,25.4,25.42,114100.0,17.0119,17.0119,16.9718,16.9852,114100.0
2008-04-25 11:10:00,25.43,25.45,25.35,25.38,110100.0,16.9919,17.0052,16.9384,16.9584,110100.0
2008-04-25 11:15:00,25.38,25.38,25.31,25.32,75400.0,16.9584,16.9584,16.9117,16.9184,75400.0
2008-04-25 11:20:00,25.31,25.33,25.23,25.25,217700.0,16.9117,16.925,16.8582,16.8716,217700.0
2008-04-25 11:25:00,25.25,25.34,25.24,25.34,211700.0,16.8716,16.9317,16.8649,16.9317,211700.0
2008-04-25 11:30:00,25.33,25.37,25.31,25.32,48200.0,16.925,16.9518,16.9117,16.9184,48200.0
2008-04-25 11:35:00,25.33,25.38,25.31,25.31,44200.0,16.925,16.9584,16.9117,16.9117,44200.0
2008-04-25 11:40:00,25.31,25.47,25.27,25.47,99000.0,16.9117,17.0186,16.8849,17.0186,99000.0
2008-04-25 11:45:00,25.46,25.5,25.45,25.47,82800.0,17.0119,17.0386,17.0052,17.0186,82800.0
2008-04-25 11:50:00,25.47,25.5,25.45,25.49,61100.0,17.0186,17.0386,17.0052,17.0319,61100.0
2008-04-25 11:55:00,25.48,25.49,25.44,25.45,93800.0,17.0253,17.0319,16.9985,17.0052,93800.0
2008-04-25 12:00:00,25.45,25.46,25.38,25.39,63200.0,17.0052,17.0119,16.9584,16.9651,63200.0
2008-04-25 12:05:00,25.39,25.46,25.38,25.43,128300.0,16.9651,17.0119,16.9584,16.9919,128300.0
2008-04-25 12:10:00,25.42,25.5,25.42,25.48,46200.0,16.9852,17.0386,16.9852,17.0253,46200.0
2008-04-25 12:15:00,25.48,25.48,25.43,25.44,44500.0,17.0253,17.0253,16.9919,16.9985,44500.0
2008-04-25 12:20:00,25.44,25.47,25.42,25.45,44300.0,16.9985,17.0186,16.9852,17.0052,44300.0
2008-04-25 12:25:00,25.45,25.47,25.43,25.47,24900.0,17.0052,17.0186,16.9919,17.0186,24900.0
2008-04-25 12:30:00,25.47,25.5,25.4,25.4,88200.0,17.0186,17.0386,16.9718,16.9718,88200.0
2008-04-25 12:35:00,25.39,25.46,25.39,25.46,51700.0,16.9651,17.0119,16.9651,17.0119,51700.0
2008-04-25 12:40:00,25.46,25.48,25.45,25.48,15100.0,17.0119,17.0253,17.0052,17.0253,15100.0
2008-04-25 12:45:00,25.47,25.5,25.47,25.47,95000.0,17.0186,17.0386,17.0186,17.0186,95000.0
2008-04-25 12:50:00,25.47,25.49,25.44,25.47,69300.0,17.0186,17.0319,16.9985,17.0186,69300.0
2008-04-25 12:55:00,25.47,25.48,25.43,25.46,40900.0,17.0186,17.0253,16.9919,17.0119,40900.0
2008-04-25 13:00:00,25.46,25.5,25.44,25.45,47600.0,17.0119,17.0386,16.9985,17.0052,47600.0
2008-04-25 13:05:00,25.46,25.48,25.46,25.48,22000.0,17.0119,17.0253,17.0119,17.0253,22000.0
2008-04-25 13:10:00,25.49,25.51,25.47,25.48,76800.0,17.0319,17.0453,17.0186,17.0253,76800.0
2008-04-25 13:15:00,25.48,25.49,25.45,25.46,63500.0,17.0253,17.0319,17.0052,17.0119,63500.0
2008-04-25 13:20:00,25.45,25.5,25.45,25.49,66700.0,17.0052,17.0386,17.0052,17.0319,66700.0
2008-04-25 13:25:00,25.49,25.51,25.47,25.49,40900.0,17.0319,17.0453,17.0186,17.0319,40900.0
2008-04-25 13:30:00,25.5,25.51,25.45,25.49,74100.0,17.0386,17.0453,17.0052,17.0319,74100.0
2008-04-25 13:35:00,25.49,25.52,25.48,25.51,56000.0,17.0319,17.052,17.0253,17.0453,56000.0
2008-04-25 13:40:00,25.5,25.51,25.5,25.51,25100.0,17.0386,17.0453,17.0386,17.0453,25100.0
2008-04-25 13:45:00,25.51,25.53,25.5,25.52,62600.0,17.0453,17.0587,17.0386,17.052,62600.0
2008-04-25 13:50:00,25.53,25.53,25.5,25.5,56400.0,17.0587,17.0587,17.0386,17.0386,56400.0
2008-04-25 13:55:00,25.5,25.58,25.5,25.58,206200.0,17.0386,17.0921,17.0386,17.0921,206200.0
2008-04-25 14:00:00,25.59,25.63,25.59,25.63,68700.0,17.0988,17.1255,17.0988,17.1255,68700.0
2008-04-25 14:05:00,25.62,25.65,25.62,25.64,51600.0,17.1188,17.1389,17.1188,17.1322,51600.0
2008-04-25 14:10:00,25.64,25.65,25.59,25.6,119100.0,17.1322,17.1389,17.0988,17.1054,119100.0
2008-04-25 14:15:00,25.6,25.61,25.56,25.6,72200.0,17.1054,17.1121,17.0787,17.1054,72200.0
2008-04-25 14:20:00,25.6,25.61,25.58,25.58,91500.0,17.1054,17.1121,17.0921,17.0921,91500.0
2008-04-25 14:25:00,25.58,25.67,25.57,25.64,80700.0,17.0921,17.1522,17.0854,17.1322,80700.0
2008-04-25 14:30:00,25.64,25.68,25.63,25.66,77900.0,17.1322,17.1589,17.1255,17.1455,77900.0
2008-04-25 14:35:00,25.66,25.67,25.64,25.66,42900.0,17.1455,17.1522,17.1322,17.1455,42900.0
2008-04-25 14:40:00,25.66,25.68,25.65,25.67,56500.0,17.1455,17.1589,17.1389,17.1522,56500.0
2008-04-25 14:45:00,25.68,25.68,25.64,25.64,78900.0,17.1589,17.1589,17.1322,17.1322,78900.0
2008-04-25 14:50:00,25.64,25.72,25.64,25.72,95100.0,17.1322,17.1856,17.1322,17.1856,95100.0
2008-04-25 14:55:00,25.71,25.71,25.7,25.7,63500.0,17.1789,17.1789,17.1723,17.1723,63500.0
2008-04-25 15:00:00,25.7,25.75,25.7,25.74,129900.0,17.1723,17.2057,17.1723,17.199,129900.0
2008-04-25 15:05:00,25.74,25.8,25.74,25.79,108400.0,17.199,17.2391,17.199,17.2324,108400.0
2008-04-25 15:10:00,25.8,25.83,25.79,25.8,155100.0,17.2391,17.2591,17.2324,17.2391,155100.0
2008-04-25 15:15:00,25.81,25.82,25.8,25.81,66800.0,17.2458,17.2524,17.2391,17.2458,66800.0
2008-04-25 15:20:00,25.82,25.85,25.81,25.83,111100.0,17.2524,17.2725,17.2458,17.2591,111100.0
2008-04-25 15:25:00,25.83,25.85,25.81,25.85,115400.0,17.2591,17.2725,17.2458,17.2725,115400.0
2008-04-25 15:30:00,25.85,25.89,25.84,25.87,277400.0,17.2725,17.2992,17.2658,17.2859,277400.0
2008-04-25 15:35:00,25.87,25.89,25.86,25.87,214500.0,17.2859,17.2992,17.2792,17.2859,214500.0
2008-04-25 15:40:00,25.87,25.88,25.85,25.85,309800.0,17.2859,17.2925,17.2725,17.2725,309800.0
2008-04-25 15:45:00,25.85,25.87,25.84,25.86,229800.0,17.2725,17.2859,17.2658,17.2792,229800.0
2008-04-25 15:50:00,25.86,25.89,25.86,25.87,514100.0,17.2792,17.2992,17.2792,17.2859,514100.0
2008-04-25 15:55:00,25.88,25.93,25.88,25.93,699400.0,17.2925,17.3259,17.2925,17.3259,699400.0
2008-04-28 09:30:00,25.9,26.0,25.79,25.85,816000.0,17.3059,17.3727,17.2324,17.2725,816000.0
2008-04-28 09:35:00,25.84,25.92,25.79,25.88,183300.0,17.2658,17.3193,17.2324,17.2925,183300.0
2008-04-28 09:40:00,25.87,25.92,25.83,25.86,275400.0,17.2859,17.3193,17.2591,17.2792,275400.0
2008-04-28 09:45:00,25.86,25.87,25.8,25.86,138800.0,17.2792,17.2859,17.2391,17.2792,138800.0
2008-04-28 09:50:00,25.86,25.93,25.84,25.93,151200.0,17.2792,17.3259,17.2658,17.3259,151200.0
2008-04-28 09:55:00,25.92,25.94,25.91,25.92,144300.0,17.3193,17.3326,17.3126,17.3193,144300.0
2008-04-28 10:00:00,25.92,25.93,25.76,25.76,142900.0,17.3193,17.3259,17.2124,17.2124,142900.0
2008-04-28 10:05:00,25.76,25.76,25.68,25.71,156800.0,17.2124,17.2124,17.1589,17.1789,156800.0
2008-04-28 10:10:00,25.71,25.82,25.7,25.82,222600.0,17.1789,17.2524,17.1723,17.2524,222600.0
2008-04-28 10:15:00,25.81,25.82,25.74,25.74,93700.0,17.2458,17.2524,17.199,17.199,93700.0
2008-04-28 10:20:00,25.74,25.75,25.71,25.72,112300.0,17.199,17.2057,17.1789,17.1856,112300.0
2008-04-28 10:25:00,25.71,25.72,25.65,25.66,105500.0,17.1789,17.1856,17.1389,17.1455,105500.0
2008-04-28 10:30:00,25.66,25.75,25.66,25.73,153500.0,17.1455,17.2057,17.1455,17.1923,153500.0
2008-04-28 10:35:00,25.73,25.74,25.67,25.69,135900.0,17.1923,17.199,17.1522,17.1656,135900.0
2008-04-28 10:40:00,25.69,25.7,25.67,25.69,69200.0,17.1656,17.1723,17.1522,17.1656,69200.0
2008-04-28 10:45:00,25.7,25.7,25.66,25.66,60600.0,17.1723,17.1723,17.1455,17.1455,60600.0
2008-04-28 10:50:00,25.67,25.67,25.65,25.65,566800.0,17.1522,17.1522,17.1389,17.1389,566800.0
2008-04-28 10:55:00,25.66,25.7,25.65,25.69,77900.0,17.1455,17.1723,17.1389,17.1656,77900.0
2008-04-28 11:00:00,25.69,25.7,25.68,25.69,30800.0,17.1656,17.1723,17.1589,17.1656,30800.0
2008-04-28 11:05:00,25.69,25.7,25.62,25.63,97800.0,17.1656,17.1723,17.1188,17.1255,97800.0
2008-04-28 11:10:00,25.63,25.67,25.62,25.65,48200.0,17.1255,17.1522,17.1188,17.1389,48200.0
2008-04-28 11:15:00,25.65,25.68,25.62,25.68,139000.0,17.1389,17.1589,17.1188,17.1589,139000.0
2008-04-28 11:20:00,25.68,25.68,25.64,25.66,82500.0,17.1589,17.1589,17.1322,17.1455,82500.0
2008-04-28 11:25:00,25.65,25.68,25.65,25.67,75600.0,17.1389,17.1589,17.1389,17.1522,75600.0
2008-04-28 11:30:00,25.67,25.68,25.66,25.67,68700.0,17.1522,17.1589,17.1455,17.1522,68700.0
2008-04-28 11:35:00,25.67,25.7,25.66,25.69,142900.0,17.1522,17.1723,17.1455,17.1656,142900.0
2008-04-28 11:40:00,25.69,25.71,25.68,25.68,120400.0,17.1656,17.1789,17.1589,17.1589,120400.0
2008-04-28 11:45:00,25.68,25.7,25.68,25.69,48400.0,17.1589,17.1723,17.1589,17.1656,48400.0
2008-04-28 11:50:00,25.69,25.7,25.69,25.7,32600.0,17.1656,17.1723,17.1656,17.1723,32600.0
2008-04-28 11:55:00,25.69,25.7,25.68,25.68,31500.0,17.1656,17.1723,17.1589,17.1589,31500.0
2008-04-28 12:00:00,25.68,25.75,25.68,25.68,309600.0,17.1589,17.2057,17.1589,17.1589,309600.0
2008-04-28 12:05:00,25.67,25.72,25.65,25.69,50200.0,17.1522,17.1856,17.1389,17.1656,50200.0
2008-04-28 12:10:00,25.68,25.69,25.67,25.69,19900.0,17.1589,17.1656,17.1522,17.1656,19900.0
2008-04-28 12:15:00,25.69,25.69,25.67,25.67,43600.0,17.1656,17.1656,17.1522,17.1522,43600.0
2008-04-28 12:20:00,25.67,25.75,25.65,25.75,125500.0,17.1522,17.2057,17.1389,17.2057,125500.0
2008-04-28 12:25:00,25.74,25.79,25.74,25.77,60700.0,17.199,17.2324,17.199,17.219,60700.0
2008-04-28 12:30:00,25.77,25.81,25.77,25.81,77000.0,17.219,17.2458,17.219,17.2458,77000.0
2008-04-28 12:35:00,25.81,25.81,25.71,25.71,146300.0,17.2458,17.2458,17.1789,17.1789,146300.0
2008-04-28 12:40:00,25.71,25.75,25.71,25.75,47500.0,17.1789,17.2057,17.1789,17.2057,47500.0
2008-04-28 12:45:00,25.74,25.76,25.73,25.75,87200.0,17.199,17.2124,17.1923,17.2057,87200.0
2008-04-28 12:50:00,25.74,25.75,25.7,25.7,114900.0,17.199,17.2057,17.1723,17.1723,114900.0
2008-04-28 12:55:00,25.7,25.75,25.7,25.75,39800.0,17.1723,17.2057,17.1723,17.2057,39800.0
2008-04-28 13:00:00,25.74,25.75,25.74,25.75,44500.0,17.199,17.2057,17.199,17.2057,44500.0
2008-04-28 13:05:00,25.75,25.78,25.75,25.76,62900.0,17.2057,17.2257,17.2057,17.2124,62900.0
2008-04-28 13:10:00,25.76,25.79,25.76,25.79,58400.0,17.2124,17.2324,17.2124,17.2324,58400.0
2008-04-28 13:15:00,25.78,25.79,25.73,25.74,111300.0,17.2257,17.2324,17.1923,17.199,111300.0
2008-04-28 13:20:00,25.74,25.76,25.73,25.74,44800.0,17.199,17.2124,17.1923,17.199,44800.0
2008-04-28 13:25:00,25.74,25.75,25.73,25.74,68400.0,17.199,17.2057,17.1923,17.199,68400.0
2008-04-28 13:30:00,25.74,25.75,25.72,25.73,161400.0,17.199,17.2057,17.1856,17.1923,161400.0
2008-04-28 13:35:00,25.73,25.75,25.72,25.72,44400.0,17.1923,17.2057,17.1856,17.1856,44400.0
2008-04-28 13:40:00,25.72,25.73,25.7,25.72,61500.0,17.1856,17.1923,17.1723,17.1856,61500.0
2008-04-28 13:45:00,25.72,25.72,25.71,25.71,44900.0,17.1856,17.1856,17.1789,17.1789,44900.0
2008-04-28 13:50:00,25.71,25.75,25.71,25.74,238800.0,17.1789,17.2057,17.1789,17.199,238800.0
2008-04-28 13:55:00,25.74,25.75,25.73,25.74,63800.0,17.199,17.2057,17.1923,17.199,63800.0
2008-04-28 14:00:00,25.74,25.75,25.73,25.73,53600.0,17.199,17.2057,17.1923,17.1923,53600.0
2008-04-28 14:05:00,25.73,25.76,25.73,25.75,236500.0,17.1923,17.2124,17.1923,17.2057,236500.0
2008-04-28 14:10:00,25.75,25.78,25.75,25.77,244500.0,17.2057,17.2257,17.2057,17.219,244500.0
2008-04-28 14:15:00,25.77,25.77,25.76,25.76,149600.0,17.219,17.219,17.2124,17.2124,149600.0
2008-04-28 14:20:00,25.76,25.85,25.76,25.85,122100.0,17.2124,17.2725,17.2124,17.2725,122100.0
2008-04-28 14:25:00,25.84,25.87,25.84,25.87,187700.0,17.2658,17.2859,17.2658,17.2859,187700.0
2008-04-28 14:30:00,25.86,25.89,25.84,25.89,194700.0,17.2792,17.2992,17.2658,17.2992,194700.0
2008-04-28 14:35:00,25.89,25.93,25.88,25.88,240400.0,17.2992,17.3259,17.2925,17.2925,240400.0
2008-04-28 14:40:00,25.88,25.93,25.88,25.93,194800.0,17.2925,17.3259,17.2925,17.3259,194800.0
2008-04-28 14:45:00,25.93,25.97,25.89,25.94,759100.0,17.3259,17.3527,17.2992,17.3326,759100.0
2008-04-28 14:50:00,25.94,25.94,25.86,25.87,170100.0,17.3326,17.3326,17.2792,17.2859,170100.0
2008-04-28 14:55:00,25.86,25.87,25.84,25.85,424800.0,17.2792,17.2859,17.2658,17.2725,424800.0
2008-04-28 15:00:00,25.86,25.87,25.82,25.86,204600.0,17.2792,17.2859,17.2524,17.2792,204600.0
2008-04-28 15:05:00,25.86,25.9,25.85,25.88,274800.0,17.2792,17.3059,17.2725,17.2925,274800.0
2008-04-28 15:10:00,25.88,25.95,25.88,25.94,134800.0,17.2925,17.3393,17.2925,17.3326,134800.0
2008-04-28 15:15:00,25.95,25.97,25.93,25.94,270600.0,17.3393,17.3527,17.3259,17.3326,270600.0
2008-04-28 15:20:00,25.94,25.95,25.85,25.86,113500.0,17.3326,17.3393,17.2725,17.2792,113500.0
2008-04-28 15:25:00,25.86,25.86,25.78,25.8,243900.0,17.2792,17.2792,17.2257,17.2391,243900.0
2008-04-28 15:30:00,25.79,25.8,25.74,25.75,297900.0,17.2324,17.2391,17.199,17.2057,297900.0
2008-04-28 15:35:00,25.75,25.75,25.71,25.71,267400.0,17.2057,17.2057,17.1789,17.1789,267400.0
2008-04-28 15:40:00,25.71,25.75,25.7,25.73,306200.0,17.1789,17.2057,17.1723,17.1923,306200.0
2008-04-28 15:45:00,25.72,25.73,25.58,25.61,513000.0,17.1856,17.1923,17.0921,17.1121,513000.0
2008-04-28 15:50:00,25.61,25.64,25.6,25.63,326100.0,17.1121,17.1322,17.1054,17.1255,326100.0
2008-04-28 15:55:00,25.63,25.68,25.6,25.67,517600.0,17.1255,17.1589,17.1054,17.1522,517600.0
2008-04-29 09:30:00,26.5,26.65,26.18,26.59,2670600.0,17.7068,17.807,17.493,17.7669,2670600.0
2008-04-29 09:35:00,26.58,26.62,26.36,26.6,1441100.0,17.7603,17.787,17.6133,17.7736,1441100.0
2008-04-29 09:40:00,26.6,26.76,26.59,26.7,1737900.0,17.7736,17.8805,17.7669,17.8404,1737900.0
2008-04-29 09:45:00,26.69,26.79,26.51,26.77,1170400.0,17.8338,17.9006,17.7135,17.8872,1170400.0
2008-04-29 09:50:00,26.77,26.93,26.74,26.87,1200000.0,17.8872,17.9941,17.8672,17.954,1200000.0
2008-04-29 09:55:00,26.86,26.99,26.79,26.99,690300.0,17.9473,18.0342,17.9006,18.0342,690300.0
2008-04-29 10:00:00,26.99,26.99,26.88,26.95,699600.0,18.0342,18.0342,17.9607,18.0075,699600.0
2008-04-29 10:05:00,26.95,27.1,26.92,26.99,1400100.0,18.0075,18.1077,17.9874,18.0342,1400100.0
2008-04-29 10:10:00,26.99,27.01,26.88,26.91,690800.0,18.0342,18.0476,17.9607,17.9808,690800.0
2008-04-29 10:15:00,26.9,26.9,26.68,26.79,1003400.0,17.9741,17.9741,17.8271,17.9006,1003400.0
2008-04-29 10:20:00,26.78,26.8,26.65,26.67,716600.0,17.8939,17.9073,17.807,17.8204,716600.0
2008-04-29 10:25:00,26.66,26.69,26.54,26.54,1019300.0,17.8137,17.8338,17.7335,17.7335,1019300.0
2008-04-29 10:30:00,26.55,26.67,26.46,26.6,904200.0,17.7402,17.8204,17.6801,17.7736,904200.0
2008-04-29 10:35:00,26.6,26.71,26.6,26.67,523400.0,17.7736,17.8471,17.7736,17.8204,523400.0
2008-04-29 10:40:00,26.67,26.68,26.6,26.61,333400.0,17.8204,17.8271,17.7736,17.7803,333400.0
2008-04-29 10:45:00,26.61,26.61,26.5,26.52,501300.0,17.7803,17.7803,17.7068,17.7202,501300.0
2008-04-29 10:50:00,26.52,26.52,26.43,26.5,874700.0,17.7202,17.7202,17.66,17.7068,874700.0
2008-04-29 10:55:00,26.5,26.53,26.48,26.5,780300.0,17.7068,17.7269,17.6934,17.7068,780300.0
2008-04-29 11:00:00,26.5,26.51,26.4,26.41,433500.0,17.7068,17.7135,17.64,17.6467,433500.0
2008-04-29 11:05:00,26.42,26.42,26.32,26.35,589800.0,17.6534,17.6534,17.5865,17.6066,589800.0
2008-04-29 11:10:00,26.35,26.41,26.34,26.38,292300.0,17.6066,17.6467,17.5999,17.6266,292300.0
2008-04-29 11:15:00,26.38,26.4,26.34,26.34,256200.0,17.6266,17.64,17.5999,17.5999,256200.0
2008-04-29 11:20:00,26.34,26.48,26.34,26.46,431800.0,17.5999,17.6934,17.5999,17.6801,431800.0
2008-04-29 11:25:00,26.47,26.47,26.38,26.38,418000.0,17.6868,17.6868,17.6266,17.6266,418000.0
2008-04-29 11:30:00,26.39,26.39,26.31,26.33,225300.0,17.6333,17.6333,17.5799,17.5932,225300.0
2008-04-29 11:35:00,26.33,26.33,26.26,26.28,420000.0,17.5932,17.5932,17.5464,17.5598,420000.0
2008-04-29 11:40:00,26.28,26.3,26.21,26.3,753600.0,17.5598,17.5732,17.513,17.5732,753600.0
2008-04-29 11:45:00,26.29,26.3,26.22,26.23,262300.0,17.5665,17.5732,17.5197,17.5264,262300.0
2008-04-29 11:50:00,26.23,26.23,26.2,26.2,279700.0,17.5264,17.5264,17.5064,17.5064,279700.0
2008-04-29 11:55:00,26.21,26.22,26.13,26.19,327500.0,17.513,17.5197,17.4596,17.4997,327500.0
2008-04-29 12:00:00,26.19,26.22,26.19,26.2,200100.0,17.4997,17.5197,17.4997,17.5064,200100.0
2008-04-29 12:05:00,26.21,26.34,26.19,26.31,167300.0,17.513,17.5999,17.4997,17.5799,167300.0
2008-04-29 12:10:00,26.31,26.35,26.29,26.34,109500.0,17.5799,17.6066,17.5665,17.5999,109500.0
2008-04-29 12:15:00,26.35,26.36,26.31,26.32,157500.0,17.6066,17.6133,17.5799,17.5865,157500.0
2008-04-29 12:20:00,26.32,26.4,26.27,26.4,135000.0,17.5865,17.64,17.5531,17.64,135000.0
2008-04-29 12:25:00,26.4,26.47,26.39,26.45,187900.0,17.64,17.6868,17.6333,17.6734,187900.0
2008-04-29 12:30:00,26.45,26.47,26.41,26.46,99900.0,17.6734,17.6868,17.6467,17.6801,99900.0
2008-04-29 12:35:00,26.47,26.49,26.43,26.47,140500.0,17.6868,17.7001,17.66,17.6868,140500.0
2008-04-29 12:40:00,26.48,26.5,26.45,26.48,102300.0,17.6934,17.7068,17.6734,17.6934,102300.0
2008-04-29 12:45:00,26.48,26.5,26.43,26.43,115000.0,17.6934,17.7068,17.66,17.66,115000.0
2008-04-29 12:50:00,26.43,26.47,26.39,26.41,166600.0,17.66,17.6868,17.6333,17.6467,166600.0
2008-04-29 12:55:00,26.41,26.43,26.35,26.41,164500.0,17.6467,17.66,17.6066,17.6467,164500.0
2008-04-29 13:00:00,26.4,26.41,26.35,26.37,113400.0,17.64,17.6467,17.6066,17.6199,113400.0
2008-04-29 13:05:00,26.37,26.37,26.33,26.34,155600.0,17.6199,17.6199,17.5932,17.5999,155600.0
2008-04-29 13:10:00,26.34,26.35,26.27,26.27,253900.0,17.5999,17.6066,17.5531,17.5531,253900.0
2008-04-29 13:15:00,26.27,26.35,26.27,26.35,107200.0,17.5531,17.6066,17.5531,17.6066,107200.0
2008-04-29 13:20:00,26.35,26.39,26.34,26.35,208500.0,17.6066,17.6333,17.5999,17.6066,208500.0
2008-04-29 13:25:00,26.35,26.4,26.35,26.4,111100.0,17.6066,17.64,17.6066,17.64,111100.0
2008-04-29 13:30:00,26.4,26.46,26.37,26.42,221000.0,17.64,17.6801,17.6199,17.6534,221000.0
2008-04-29 13:35:00,26.42,26.42,26.39,26.4,104300.0,17.6534,17.6534,17.6333,17.64,104300.0
2008-04-29 13:40:00,26.4,26.41,26.35,26.35,184000.0,17.64,17.6467,17.6066,17.6066,184000.0
2008-04-29 13:45:00,26.35,26.35,26.29,26.3,129900.0,17.6066,17.6066,17.5665,17.5732,129900.0
2008-04-29 13:50:00,26.29,26.3,26.25,26.25,218600.0,17.5665,17.5732,17.5398,17.5398,218600.0
2008-04-29 13:55:00,26.25,26.27,26.21,26.22,199600.0,17.5398,17.5531,17.513,17.5197,199600.0
2008-04-29 14:00:00,26.23,26.24,26.2,26.21,134900.0,17.5264,17.5331,17.5064,17.513,134900.0
2008-04-29 14:05:00,26.21,26.24,26.2,26.24,206400.0,17.513,17.5331,17.5064,17.5331,206400.0
2008-04-29 14:10:00,26.24,26.26,26.21,26.21,235100.0,17.5331,17.5464,17.513,17.513,235100.0
2008-04-29 14:15:00,26.21,26.25,26.14,26.21,569400.0,17.513,17.5398,17.4663,17.513,569400.0
2008-04-29 14:20:00,26.2,26.3,26.19,26.3,300700.0,17.5064,17.5732,17.4997,17.5732,300700.0
2008-04-29 14:25:00,26.29,26.3,26.22,26.26,411600.0,17.5665,17.5732,17.5197,17.5464,411600.0
2008-04-29 14:30:00,26.26,26.34,26.25,26.33,171900.0,17.5464,17.5999,17.5398,17.5932,171900.0
2008-04-29 14:35:00,26.32,26.33,26.26,26.27,137700.0,17.5865,17.5932,17.5464,17.5531,137700.0
2008-04-29 14:40:00,26.26,26.28,26.26,26.28,111700.0,17.5464,17.5598,17.5464,17.5598,111700.0
2008-04-29 14:45:00,26.27,26.3,26.27,26.28,235000.0,17.5531,17.5732,17.5531,17.5598,235000.0
2008-04-29 14:50:00,26.28,26.3,26.27,26.29,106200.0,17.5598,17.5732,17.5531,17.5665,106200.0
2008-04-29 14:55:00,26.29,26.33,26.29,26.33,171200.0,17.5665,17.5932,17.5665,17.5932,171200.0
2008-04-29 15:00:00,26.32,26.34,26.29,26.32,254500.0,17.5865,17.5999,17.5665,17.5865,254500.0
2008-04-29 15:05:00,26.32,26.38,26.31,26.34,232300.0,17.5865,17.6266,17.5799,17.5999,232300.0
2008-04-29 15:10:00,26.34,26.37,26.33,26.35,185400.0,17.5999,17.6199,17.5932,17.6066,185400.0
2008-04-29 15:15:00,26.34,26.45,26.33,26.44,276100.0,17.5999,17.6734,17.5932,17.6667,276100.0
2008-04-29 15:20:00,26.44,26.46,26.37,26.41,371400.0,17.6667,17.6801,17.6199,17.6467,371400.0
2008-04-29 15:25:00,26.42,26.45,26.38,26.42,389300.0,17.6534,17.6734,17.6266,17.6534,389300.0
2008-04-29 15:30:00,26.42,26.54,26.39,26.53,535300.0,17.6534,17.7335,17.6333,17.7269,535300.0
2008-04-29 15:35:00,26.54,26.57,26.51,26.53,432900.0,17.7335,17.7536,17.7135,17.7269,432900.0
2008-04-29 15:40:00,26.53,26.59,26.52,26.55,399800.0,17.7269,17.7669,17.7202,17.7402,399800.0
2008-04-29 15:45:00,26.54,26.54,26.44,26.5,370400.0,17.7335,17.7335,17.6667,17.7068,370400.0
2008-04-29 15:50:00,26.5,26.51,26.44,26.49,671400.0,17.7068,17.7135,17.6667,17.7001,671400.0
2008-04-29 15:55:00,26.49,26.55,26.45,26.5,702300.0,17.7001,17.7402,17.6734,17.7068,702300.0
2008-04-30 09:30:00,26.6,26.87,26.6,26.87,511200.0,17.7736,17.954,17.7736,17.954,511200.0
2008-04-30 09:35:00,26.87,27.09,26.86,27.07,751900.0,17.954,18.101,17.9473,18.0877,751900.0
2008-04-30 09:40:00,27.08,27.21,27.03,27.18,836300.0,18.0943,18.1812,18.0609,18.1612,836300.0
2008-04-30 09:45:00,27.17,27.18,27.02,27.06,619000.0,18.1545,18.1612,18.0543,18.081,619000.0
2008-04-30 09:50:00,27.07,27.17,27.05,27.1,509000.0,18.0877,18.1545,18.0743,18.1077,509000.0
2008-04-30 09:55:00,27.1,27.14,26.99,27.07,428000.0,18.1077,18.1344,18.0342,18.0877,428000.0
2008-04-30 10:00:00,27.08,27.18,27.0,27.12,377100.0,18.0943,18.1612,18.0409,18.1211,377100.0
2008-04-30 10:05:00,27.11,27.14,27.03,27.04,304000.0,18.1144,18.1344,18.0609,18.0676,304000.0
2008-04-30 10:10:00,27.05,27.05,26.8,26.84,472400.0,18.0743,18.0743,17.9073,17.934,472400.0
2008-04-30 10:15:00,26.84,26.93,26.8,26.85,229100.0,17.934,17.9941,17.9073,17.9407,229100.0
2008-04-30 10:20:00,26.85,26.9,26.81,26.89,213300.0,17.9407,17.9741,17.9139,17.9674,213300.0
2008-04-30 10:25:00,26.9,26.96,26.86,26.96,149400.0,17.9741,18.0142,17.9473,18.0142,149400.0
2008-04-30 10:30:00,26.95,27.05,26.95,27.02,237400.0,18.0075,18.0743,18.0075,18.0543,237400.0
2008-04-30 10:35:00,27.02,27.03,26.91,26.91,191600.0,18.0543,18.0609,17.9808,17.9808,191600.0
2008-04-30 10:40:00,26.91,26.92,26.74,26.82,394100.0,17.9808,17.9874,17.8672,17.9206,394100.0
2008-04-30 10:45:00,26.81,26.82,26.77,26.8,136200.0,17.9139,17.9206,17.8872,17.9073,136200.0
2008-04-30 10:50:00,26.8,26.86,26.78,26.8,219000.0,17.9073,17.9473,17.8939,17.9073,219000.0
2008-04-30 10:55:00,26.79,26.82,26.79,26.82,143500.0,17.9006,17.9206,17.9006,17.9206,143500.0
2008-04-30 11:00:00,26.82,26.94,26.82,26.94,125200.0,17.9206,18.0008,17.9206,18.0008,125200.0
2008-04-30 11:05:00,26.94,26.97,26.91,26.95,129800.0,18.0008,18.0208,17.9808,18.0075,129800.0
2008-04-30 11:10:00,26.95,26.98,26.93,26.93,190000.0,18.0075,18.0275,17.9941,17.9941,190000.0
2008-04-30 11:15:00,26.92,26.96,26.91,26.95,134000.0,17.9874,18.0142,17.9808,18.0075,134000.0
2008-04-30 11:20:00,26.95,26.97,26.94,26.95,160600.0,18.0075,18.0208,18.0008,18.0075,160600.0
2008-04-30 11:25:00,26.94,26.96,26.94,26.94,120500.0,18.0008,18.0142,18.0008,18.0008,120500.0
2008-04-30 11:30:00,26.94,26.98,26.93,26.94,216900.0,18.0008,18.0275,17.9941,18.0008,216900.0
2008-04-30 11:35:00,26.94,26.95,26.9,26.9,250700.0,18.0008,18.0075,17.9741,17.9741,250700.0
2008-04-30 11:40:00,26.9,26.91,26.85,26.87,228100.0,17.9741,17.9808,17.9407,17.954,228100.0
2008-04-30 11:45:00,26.88,26.88,26.76,26.84,191300.0,17.9607,17.9607,17.8805,17.934,191300.0
2008-04-30 11:50:00,26.85,26.87,26.84,26.86,55400.0,17.9407,17.954,17.934,17.9473,55400.0
2008-04-30 11:55:00,26.87,26.95,26.86,26.93,151100.0,17.954,18.0075,17.9473,17.9941,151100.0
2008-04-30 12:00:00,26.94,26.94,26.92,26.93,53300.0,18.0008,18.0008,17.9874,17.9941,53300.0
2008-04-30 12:05:00,26.92,26.93,26.86,26.92,226000.0,17.9874,17.9941,17.9473,17.9874,226000.0
2008-04-30 12:10:00,26.93,26.94,26.88,26.92,83200.0,17.9941,18.0008,17.9607,17.9874,83200.0
2008-04-30 12:15:00,26.91,26.93,26.89,26.9,67300.0,17.9808,17.9941,17.9674,17.9741,67300.0
2008-04-30 12:20:00,26.9,26.91,26.85,26.88,113500.0,17.9741,17.9808,17.9407,17.9607,113500.0
2008-04-30 12:25:00,26.88,26.95,26.87,26.95,142300.0,17.9607,18.0075,17.954,18.0075,142300.0
2008-04-30 12:30:00,26.94,26.98,26.92,26.97,188300.0,18.0008,18.0275,17.9874,18.0208,188300.0
2008-04-30 12:35:00,26.97,27.01,26.95,27.0,233800.0,18.0208,18.0476,18.0075,18.0409,233800.0
2008-04-30 12:40:00,27.01,27.03,26.89,26.9,166900.0,18.0476,18.0609,17.9674,17.9741,166900.0
2008-04-30 12:45:00,26.9,26.91,26.87,26.9,88300.0,17.9741,17.9808,17.954,17.9741,88300.0
2008-04-30 12:50:00,26.9,26.94,26.89,26.91,72000.0,17.9741,18.0008,17.9674,17.9808,72000.0
2008-04-30 12:55:00,26.91,26.92,26.83,26.83,146100.0,17.9808,17.9874,17.9273,17.9273,146100.0
2008-04-30 13:00:00,26.84,26.89,26.83,26.89,86700.0,17.934,17.9674,17.9273,17.9674,86700.0
2008-04-30 13:05:00,26.89,26.96,26.88,26.94,68500.0,17.9674,18.0142,17.9607,18.0008,68500.0
2008-04-30 13:10:00,26.93,26.96,26.93,26.95,50300.0,17.9941,18.0142,17.9941,18.0075,50300.0
2008-04-30 13:15:00,26.95,26.98,26.95,26.96,70300.0,18.0075,18.0275,18.0075,18.0142,70300.0
2008-04-30 13:20:00,26.96,26.96,26.92,26.94,112600.0,18.0142,18.0142,17.9874,18.0008,112600.0
2008-04-30 13:25:00,26.93,27.03,26.93,27.0,289300.0,17.9941,18.0609,17.9941,18.0409,289300.0
2008-04-30 13:30:00,27.0,27.1,27.0,27.07,372200.0,18.0409,18.1077,18.0409,18.0877,372200.0
2008-04-30 13:35:00,27.06,27.07,27.03,27.07,91100.0,18.081,18.0877,18.0609,18.0877,91100.0
2008-04-30 13:40:00,27.07,27.11,27.06,27.11,179100.0,18.0877,18.1144,18.081,18.1144,179100.0
2008-04-30 13:45:00,27.1,27.11,27.09,27.11,149000.0,18.1077,18.1144,18.101,18.1144,149000.0
2008-04-30 13:50:00,27.1,27.11,27.04,27.05,191400.0,18.1077,18.1144,18.0676,18.0743,191400.0
2008-04-30 13:55:00,27.05,27.06,27.03,27.04,67900.0,18.0743,18.081,18.0609,18.0676,67900.0
2008-04-30 14:00:00,27.03,27.07,27.02,27.03,116300.0,18.0609,18.0877,18.0543,18.0609,116300.0
2008-04-30 14:05:00,27.03,27.12,27.03,27.12,184800.0,18.0609,18.1211,18.0609,18.1211,184800.0
2008-04-30 14:10:00,27.12,27.14,27.06,27.1,182700.0,18.1211,18.1344,18.081,18.1077,182700.0
2008-04-30 14:15:00,27.11,27.19,27.0,27.19,573500.0,18.1144,18.1678,18.0409,18.1678,573500.0
2008-04-30 14:20:00,27.18,27.19,27.1,27.13,369200.0,18.1612,18.1678,18.1077,18.1278,369200.0
2008-04-30 14:25:00,27.13,27.18,27.08,27.17,347200.0,18.1278,18.1612,18.0943,18.1545,347200.0
2008-04-30 14:30:00,27.18,27.18,27.07,27.07,398700.0,18.1612,18.1612,18.0877,18.0877,398700.0
2008-04-30 14:35:00,27.08,27.08,27.04,27.05,184500.0,18.0943,18.0943,18.0676,18.0743,184500.0
2008-04-30 14:40:00,27.05,27.1,27.04,27.07,214000.0,18.0743,18.1077,18.0676,18.0877,214000.0
2008-04-30 14:45:00,27.07,27.08,26.97,26.98,265200.0,18.0877,18.0943,18.0208,18.0275,265200.0
2008-04-30 14:50:00,26.98,26.98,26.83,26.84,782200.0,18.0275,18.0275,17.9273,17.934,782200.0
2008-04-30 14:55:00,26.84,26.84,26.75,26.78,348300.0,17.934,17.934,17.8738,17.8939,348300.0
2008-04-30 15:00:00,26.77,26.82,26.68,26.69,400600.0,17.8872,17.9206,17.8271,17.8338,400600.0
2008-04-30 15:05:00,26.69,26.74,26.68,26.72,310000.0,17.8338,17.8672,17.8271,17.8538,310000.0
2008-04-30 15:10:00,26.72,26.75,26.55,26.57,596200.0,17.8538,17.8738,17.7402,17.7536,596200.0
2008-04-30 15:15:00,26.58,26.62,26.57,26.62,268600.0,17.7603,17.787,17.7536,17.787,268600.0
2008-04-30 15:20:00,26.62,26.67,26.61,26.64,221300.0,17.787,17.8204,17.7803,17.8003,221300.0
2008-04-30 15:25:00,26.64,26.65,26.51,26.51,285000.0,17.8003,17.807,17.7135,17.7135,285000.0
2008-04-30 15:30:00,26.51,26.68,26.51,26.68,470000.0,17.7135,17.8271,17.7135,17.8271,470000.0
2008-04-30 15:35:00,26.68,26.69,26.61,26.62,218600.0,17.8271,17.8338,17.7803,17.787,218600.0
2008-04-30 15:40:00,26.61,26.63,26.56,26.63,308600.0,17.7803,17.7937,17.7469,17.7937,308600.0
2008-04-30 15:45:00,26.63,26.74,26.63,26.71,578700.0,17.7937,17.8672,17.7937,17.8471,578700.0
2008-04-30 15:50:00,26.72,26.72,26.66,26.66,423600.0,17.8538,17.8538,17.8137,17.8137,423600.0
2008-04-30 15:55:00,26.67,26.72,26.63,26.69,581700.0,17.8204,17.8538,17.7937,17.8338,581700.0
2008-05-01 09:30:00,26.89,26.89,26.54,26.57,446700.0,17.9674,17.9674,17.7335,17.7536,446700.0
2008-05-01 09:35:00,26.57,26.66,26.5,26.62,216200.0,17.7536,17.8137,17.7068,17.787,216200.0
2008-05-01 09:40:00,26.62,26.62,26.54,26.6,113100.0,17.787,17.787,17.7335,17.7736,113100.0
2008-05-01 09:45:00,26.6,26.82,26.6,26.74,195100.0,17.7736,17.9206,17.7736,17.8672,195100.0
2008-05-01 09:50:00,26.73,26.78,26.63,26.76,95000.0,17.8605,17.8939,17.7937,17.8805,95000.0
2008-05-01 09:55:00,26.75,26.76,26.65,26.67,65900.0,17.8738,17.8805,17.807,17.8204,65900.0
2008-05-01 10:00:00,26.67,26.74,26.65,26.67,115500.0,17.8204,17.8672,17.807,17.8204,115500.0
2008-05-01 10:05:00,26.67,26.67,26.61,26.64,107700.0,17.8204,17.8204,17.7803,17.8003,107700.0
2008-05-01 10:10:00,26.64,26.7,26.63,26.69,80800.0,17.8003,17.8404,17.7937,17.8338,80800.0
2008-05-01 10:15:00,26.69,26.75,26.68,26.68,83300.0,17.8338,17.8738,17.8271,17.8271,83300.0
2008-05-01 10:20:00,26.68,26.75,26.66,26.75,71600.0,17.8271,17.8738,17.8137,17.8738,71600.0
2008-05-01 10:25:00,26.75,26.76,26.74,26.75,60300.0,17.8738,17.8805,17.8672,17.8738,60300.0
2008-05-01 10:30:00,26.74,26.76,26.7,26.7,129500.0,17.8672,17.8805,17.8404,17.8404,129500.0
2008-05-01 10:35:00,26.7,26.73,26.7,26.7,44500.0,17.8404,17.8605,17.8404,17.8404,44500.0
2008-05-01 10:40:00,26.7,26.71,26.61,26.62,158300.0,17.8404,17.8471,17.7803,17.787,158300.0
2008-05-01 10:45:00,26.63,26.7,26.59,26.59,219700.0,17.7937,17.8404,17.7669,17.7669,219700.0
2008-05-01 10:50:00,26.59,26.62,26.58,26.61,111700.0,17.7669,17.787,17.7603,17.7803,111700.0
2008-05-01 10:55:00,26.61,26.67,26.57,26.57,104800.0,17.7803,17.8204,17.7536,17.7536,104800.0
2008-05-01 11:00:00,26.58,26.67,26.56,26.66,144300.0,17.7603,17.8204,17.7469,17.8137,144300.0
2008-05-01 11:05:00,26.66,26.69,26.65,26.69,76800.0,17.8137,17.8338,17.807,17.8338,76800.0
2008-05-01 11:10:00,26.69,26.75,26.67,26.74,187900.0,17.8338,17.8738,17.8204,17.8672,187900.0
2008-05-01 11:15:00,26.75,26.78,26.74,26.74,189900.0,17.8738,17.8939,17.8672,17.8672,189900.0
2008-05-01 11:20:00,26.75,26.81,26.74,26.81,100700.0,17.8738,17.9139,17.8672,17.9139,100700.0
2008-05-01 11:25:00,26.81,26.84,26.77,26.8,117500.0,17.9139,17.934,17.8872,17.9073,117500.0
2008-05-01 11:30:00,26.79,26.8,26.75,26.76,96700.0,17.9006,17.9073,17.8738,17.8805,96700.0
2008-05-01 11:35:00,26.75,26.78,26.72,26.72,148000.0,17.8738,17.8939,17.8538,17.8538,148000.0
2008-05-01 11:40:00,26.72,26.78,26.64,26.64,231900.0,17.8538,17.8939,17.8003,17.8003,231900.0
2008-05-01 11:45:00,26.65,26.73,26.63,26.73,129600.0,17.807,17.8605,17.7937,17.8605,129600.0
2008-05-01 11:50:00,26.73,26.75,26.72,26.73,54600.0,17.8605,17.8738,17.8538,17.8605,54600.0
2008-05-01 11:55:00,26.74,26.74,26.63,26.64,170600.0,17.8672,17.8672,17.7937,17.8003,170600.0
2008-05-01 12:00:00,26.64,26.65,26.6,26.65,121500.0,17.8003,17.807,17.7736,17.807,121500.0
2008-05-01 12:05:00,26.65,26.68,26.63,26.68,40000.0,17.807,17.8271,17.7937,17.8271,40000.0
2008-05-01 12:10:00,26.68,26.76,26.67,26.74,109100.0,17.8271,17.8805,17.8204,17.8672,109100.0
2008-05-01 12:15:00,26.74,26.84,26.73,26.82,74100.0,17.8672,17.934,17.8605,17.9206,74100.0
2008-05-01 12:20:00,26.83,26.84,26.82,26.83,61700.0,17.9273,17.934,17.9206,17.9273,61700.0
2008-05-01 12:25:00,26.83,26.84,26.82,26.83,34800.0,17.9273,17.934,17.9206,17.9273,34800.0
2008-05-01 12:30:00,26.84,26.85,26.83,26.85,57700.0,17.934,17.9407,17.9273,17.9407,57700.0
2008-05-01 12:35:00,26.84,26.9,26.84,26.88,106800.0,17.934,17.9741,17.934,17.9607,106800.0
2008-05-01 12:40:00,26.88,26.9,26.76,26.8,310100.0,17.9607,17.9741,17.8805,17.9073,310100.0
2008-05-01 12:45:00,26.8,26.89,26.75,26.82,283800.0,17.9073,17.9674,17.8738,17.9206,283800.0
2008-05-01 12:50:00,26.82,26.88,26.81,26.88,72400.0,17.9206,17.9607,17.9139,17.9607,72400.0
2008-05-01 12:55:00,26.88,26.91,26.8,26.8,194300.0,17.9607,17.9808,17.9073,17.9073,194300.0
2008-05-01 13:00:00,26.81,26.88,26.79,26.87,106300.0,17.9139,17.9607,17.9006,17.954,106300.0
2008-05-01 13:05:00,26.87,26.95,26.86,26.95,136400.0,17.954,18.0075,17.9473,18.0075,136400.0
2008-05-01 13:10:00,26.94,26.97,26.91,26.91,117300.0,18.0008,18.0208,17.9808,17.9808,117300.0
2008-05-01 13:15:00,26.9,26.99,26.9,26.99,252800.0,17.9741,18.0342,17.9741,18.0342,252800.0
2008-05-01 13:20:00,26.98,26.99,26.94,26.96,45200.0,18.0275,18.0342,18.0008,18.0142,45200.0
2008-05-01 13:25:00,26.96,26.99,26.92,26.95,65600.0,18.0142,18.0342,17.9874,18.0075,65600.0
2008-05-01 13:30:00,26.96,26.96,26.89,26.9,74900.0,18.0142,18.0142,17.9674,17.9741,74900.0
2008-05-01 13:35:00,26.89,26.94,26.89,26.93,109900.0,17.9674,18.0008,17.9674,17.9941,109900.0
2008-05-01 13:40:00,26.93,26.94,26.9,26.92,41700.0,17.9941,18.0008,17.9741,17.9874,41700.0
2008-05-01 13:45:00,26.92,26.94,26.9,26.92,65000.0,17.9874,18.0008,17.9741,17.9874,65000.0
2008-05-01 13:50:00,26.91,26.92,26.89,26.91,55600.0,17.9808,17.9874,17.9674,17.9808,55600.0
2008-05-01 13:55:00,26.9,26.92,26.85,26.89,144000.0,17.9741,17.9874,17.9407,17.9674,144000.0
2008-05-01 14:00:00,26.9,26.9,26.86,26.88,111900.0,17.9741,17.9741,17.9473,17.9607,111900.0
2008-05-01 14:05:00,26.87,26.94,26.87,26.94,124200.0,17.954,18.0008,17.954,18.0008,124200.0
2008-05-01 14:10:00,26.94,26.95,26.91,26.93,58000.0,18.0008,18.0075,17.9808,17.9941,58000.0
2008-05-01 14:15:00,26.93,26.94,26.91,26.91,70100.0,17.9941,18.0008,17.9808,17.9808,70100.0
2008-05-01 14:20:00,26.9,26.96,26.89,26.9,168100.0,17.9741,18.0142,17.9674,17.9741,168100.0
2008-05-01 14:25:00,26.9,26.92,26.85,26.86,68200.0,17.9741,17.9874,17.9407,17.9473,68200.0
2008-05-01 14:30:00,26.86,26.94,26.85,26.9,138000.0,17.9473,18.0008,17.9407,17.9741,138000.0
2008-05-01 14:35:00,26.9,26.95,26.9,26.91,122100.0,17.9741,18.0075,17.9741,17.9808,122100.0
2008-05-01 14:40:00,26.9,26.95,26.9,26.94,129300.0,17.9741,18.0075,17.9741,18.0008,129300.0
2008-05-01 14:45:00,26.95,26.96,26.92,26.95,111100.0,18.0075,18.0142,17.9874,18.0075,111100.0
2008-05-01 14:50:00,26.95,26.97,26.9,26.91,197700.0,18.0075,18.0208,17.9741,17.9808,197700.0
2008-05-01 14:55:00,26.91,26.92,26.89,26.9,261400.0,17.9808,17.9874,17.9674,17.9741,261400.0
2008-05-01 15:00:00,26.9,26.91,26.88,26.9,426400.0,17.9741,17.9808,17.9607,17.9741,426400.0
2008-05-01 15:05:00,26.89,26.9,26.85,26.86,152600.0,17.9674,17.9741,17.9407,17.9473,152600.0
2008-05-01 15:10:00,26.87,26.94,26.87,26.94,133300.0,17.954,18.0008,17.954,18.0008,133300.0
2008-05-01 15:15:00,26.94,26.97,26.93,26.94,127100.0,18.0008,18.0208,17.9941,18.0008,127100.0
2008-05-01 15:20:00,26.94,26.97,26.93,26.97,83400.0,18.0008,18.0208,17.9941,18.0208,83400.0
2008-05-01 15:25:00,26.96,26.97,26.93,26.95,118400.0,18.0142,18.0208,17.9941,18.0075,118400.0
2008-05-01 15:30:00,26.96,26.97,26.93,26.93,169400.0,18.0142,18.0208,17.9941,17.9941,169400.0
2008-05-01 15:35:00,26.92,26.96,26.9,26.96,221200.0,17.9874,18.0142,17.9741,18.0142,221200.0
2008-05-01 15:40:00,26.96,26.98,26.94,26.97,237300.0,18.0142,18.0275,18.0008,18.0208,237300.0
2008-05-01 15:45:00,26.97,27.0,26.97,27.0,246900.0,18.0208,18.0409,18.0208,18.0409,246900.0
2008-05-01 15:50:00,26.99,27.01,26.99,27.0,549000.0,18.0342,18.0476,18.0342,18.0409,549000.0
2008-05-01 15:55:00,27.0,27.07,26.99,27.03,447600.0,18.0409,18.0877,18.0342,18.0609,447600.0
2008-05-02 09:30:00,27.25,27.29,27.02,27.14,803600.0,18.2079,18.2347,18.0543,18.1344,803600.0
2008-05-02 09:35:00,27.07,27.2,27.07,27.16,155100.0,18.0877,18.1745,18.0877,18.1478,155100.0
2008-05-02 09:40:00,27.16,27.2,27.15,27.18,159700.0,18.1478,18.1745,18.1411,18.1612,159700.0
2008-05-02 09:45:00,27.18,27.2,27.13,27.16,325600.0,18.1612,18.1745,18.1278,18.1478,325600.0
2008-05-02 09:50:00,27.16,27.17,27.1,27.11,165100.0,18.1478,18.1545,18.1077,18.1144,165100.0
2008-05-02 09:55:00,27.11,27.13,27.11,27.12,98900.0,18.1144,18.1278,18.1144,18.1211,98900.0
2008-05-02 10:00:00,27.12,27.17,27.12,27.15,214700.0,18.1211,18.1545,18.1211,18.1411,214700.0
2008-05-02 10:05:00,27.14,27.17,27.12,27.14,128700.0,18.1344,18.1545,18.1211,18.1344,128700.0
2008-05-02 10:10:00,27.14,27.14,27.02,27.02,194600.0,18.1344,18.1344,18.0543,18.0543,194600.0
2008-05-02 10:15:00,27.02,27.04,26.91,26.93,341200.0,18.0543,18.0676,17.9808,17.9941,341200.0
2008-05-02 10:20:00,26.93,27.0,26.85,26.9,231500.0,17.9941,18.0409,17.9407,17.9741,231500.0
2008-05-02 10:25:00,26.9,26.93,26.84,26.86,128200.0,17.9741,17.9941,17.934,17.9473,128200.0
2008-05-02 10:30:00,26.87,26.92,26.85,26.91,147000.0,17.954,17.9874,17.9407,17.9808,147000.0
2008-05-02 10:35:00,26.91,26.91,26.87,26.87,219200.0,17.9808,17.9808,17.954,17.954,219200.0
2008-05-02 10:40:00,26.87,26.88,26.76,26.78,173400.0,17.954,17.9607,17.8805,17.8939,173400.0
2008-05-02 10:45:00,26.78,26.81,26.74,26.77,157400.0,17.8939,17.9139,17.8672,17.8872,157400.0
2008-05-02 10:50:00,26.77,26.8,26.73,26.77,131500.0,17.8872,17.9073,17.8605,17.8872,131500.0
2008-05-02 10:55:00,26.76,26.76,26.69,26.7,93100.0,17.8805,17.8805,17.8338,17.8404,93100.0
2008-05-02 11:00:00,26.71,26.76,26.7,26.72,96600.0,17.8471,17.8805,17.8404,17.8538,96600.0
2008-05-02 11:05:00,26.72,26.8,26.72,26.78,214300.0,17.8538,17.9073,17.8538,17.8939,214300.0
2008-05-02 11:10:00,26.77,26.88,26.77,26.86,328300.0,17.8872,17.9607,17.8872,17.9473,328300.0
2008-05-02 11:15:00,26.86,26.91,26.83,26.83,130900.0,17.9473,17.9808,17.9273,17.9273,130900.0
2008-05-02 11:20:00,26.83,26.85,26.79,26.81,69600.0,17.9273,17.9407,17.9006,17.9139,69600.0
2008-05-02 11:25:00,26.8,26.9,26.72,26.72,350000.0,17.9073,17.9741,17.8538,17.8538,350000.0
2008-05-02 11:30:00,26.72,26.81,26.72,26.77,94800.0,17.8538,17.9139,17.8538,17.8872,94800.0
2008-05-02 11:35:00,26.77,26.79,26.71,26.72,87200.0,17.8872,17.9006,17.8471,17.8538,87200.0
2008-05-02 11:40:00,26.73,26.79,26.73,26.77,54300.0,17.8605,17.9006,17.8605,17.8872,54300.0
2008-05-02 11:45:00,26.78,26.81,26.76,26.77,42400.0,17.8939,17.9139,17.8805,17.8872,42400.0
2008-05-02 11:50:00,26.78,26.8,26.77,26.79,86100.0,17.8939,17.9073,17.8872,17.9006,86100.0
2008-05-02 11:55:00,26.79,26.79,26.73,26.75,82000.0,17.9006,17.9006,17.8605,17.8738,82000.0
2008-05-02 12:00:00,26.76,26.76,26.69,26.72,98700.0,17.8805,17.8805,17.8338,17.8538,98700.0
2008-05-02 12:05:00,26.71,26.74,26.63,26.64,179200.0,17.8471,17.8672,17.7937,17.8003,179200.0
2008-05-02 12:10:00,26.64,26.7,26.63,26.68,121100.0,17.8003,17.8404,17.7937,17.8271,121100.0
2008-05-02 12:15:00,26.68,26.71,26.66,26.67,98200.0,17.8271,17.8471,17.8137,17.8204,98200.0
2008-05-02 12:20:00,26.67,26.71,26.65,26.65,70300.0,17.8204,17.8471,17.807,17.807,70300.0
2008-05-02 12:25:00,26.65,26.69,26.64,26.67,76200.0,17.807,17.8338,17.8003,17.8204,76200.0
2008-05-02 12:30:00,26.67,26.7,26.63,26.64,136600.0,17.8204,17.8404,17.7937,17.8003,136600.0
2008-05-02 12:35:00,26.64,26.67,26.58,26.65,179000.0,17.8003,17.8204,17.7603,17.807,179000.0
2008-05-02 12:40:00,26.65,26.65,26.58,26.65,160700.0,17.807,17.807,17.7603,17.807,160700.0
2008-05-02 12:45:00,26.65,26.67,26.64,26.67,22000.0,17.807,17.8204,17.8003,17.8204,22000.0
2008-05-02 12:50:00,26.66,26.7,26.64,26.68,94200.0,17.8137,17.8404,17.8003,17.8271,94200.0
2008-05-02 12:55:00,26.68,26.72,26.67,26.67,64600.0,17.8271,17.8538,17.8204,17.8204,64600.0
2008-05-02 13:00:00,26.67,26.67,26.56,26.58,106900.0,17.8204,17.8204,17.7469,17.7603,106900.0
2008-05-02 13:05:00,26.59,26.59,26.48,26.49,417000.0,17.7669,17.7669,17.6934,17.7001,417000.0
2008-05-02 13:10:00,26.49,26.52,26.46,26.52,179800.0,17.7001,17.7202,17.6801,17.7202,179800.0
2008-05-02 13:15:00,26.52,26.58,26.51,26.57,66200.0,17.7202,17.7603,17.7135,17.7536,66200.0
2008-05-02 13:20:00,26.58,26.62,26.57,26.62,78700.0,17.7603,17.787,17.7536,17.787,78700.0
2008-05-02 13:25:00,26.62,26.63,26.59,26.62,57000.0,17.787,17.7937,17.7669,17.787,57000.0
2008-05-02 13:30:00,26.62,26.63,26.59,26.62,61000.0,17.787,17.7937,17.7669,17.787,61000.0
2008-05-02 13:35:00,26.61,26.65,26.61,26.62,50200.0,17.7803,17.807,17.7803,17.787,50200.0
2008-05-02 13:40:00,26.61,26.67,26.6,26.67,57000.0,17.7803,17.8204,17.7736,17.8204,57000.0
2008-05-02 13:45:00,26.66,26.74,26.66,26.73,74500.0,17.8137,17.8672,17.8137,17.8605,74500.0
2008-05-02 13:50:00,26.72,26.75,26.71,26.75,56800.0,17.8538,17.8738,17.8471,17.8738,56800.0
2008-05-02 13:55:00,26.75,26.76,26.66,26.69,178700.0,17.8738,17.8805,17.8137,17.8338,178700.0
2008-05-02 14:00:00,26.7,26.77,26.68,26.74,78800.0,17.8404,17.8872,17.8271,17.8672,78800.0
2008-05-02 14:05:00,26.74,26.75,26.61,26.64,141000.0,17.8672,17.8738,17.7803,17.8003,141000.0
2008-05-02 14:10:00,26.64,26.72,26.63,26.69,100700.0,17.8003,17.8538,17.7937,17.8338,100700.0
2008-05-02 14:15:00,26.69,26.7,26.61,26.63,111100.0,17.8338,17.8404,17.7803,17.7937,111100.0
2008-05-02 14:20:00,26.63,26.67,26.62,26.67,117500.0,17.7937,17.8204,17.787,17.8204,117500.0
2008-05-02 14:25:00,26.67,26.68,26.65,26.67,61700.0,17.8204,17.8271,17.807,17.8204,61700.0
2008-05-02 14:30:00,26.67,26.67,26.6,26.64,166700.0,17.8204,17.8204,17.7736,17.8003,166700.0
2008-05-02 14:35:00,26.65,26.69,26.64,26.67,82300.0,17.807,17.8338,17.8003,17.8204,82300.0
2008-05-02 14:40:00,26.66,26.68,26.63,26.65,100300.0,17.8137,17.8271,17.7937,17.807,100300.0
2008-05-02 14:45:00,26.66,26.71,26.65,26.71,58000.0,17.8137,17.8471,17.807,17.8471,58000.0
2008-05-02 14:50:00,26.71,26.77,26.7,26.77,150600.0,17.8471,17.8872,17.8404,17.8872,150600.0
2008-05-02 14:55:00,26.77,26.83,26.75,26.76,325600.0,17.8872,17.9273,17.8738,17.8805,325600.0
2008-05-02 15:00:00,26.75,26.78,26.74,26.77,66300.0,17.8738,17.8939,17.8672,17.8872,66300.0
2008-05-02 15:05:00,26.76,26.8,26.74,26.8,197100.0,17.8805,17.9073,17.8672,17.9073,197100.0
2008-05-02 15:10:00,26.8,26.88,26.8,26.88,151700.0,17.9073,17.9607,17.9073,17.9607,151700.0
2008-05-02 15:15:00,26.88,26.93,26.86,26.93,367800.0,17.9607,17.9941,17.9473,17.9941,367800.0
2008-05-02 15:20:00,26.92,26.93,26.87,26.9,254700.0,17.9874,17.9941,17.954,17.9741,254700.0
2008-05-02 15:25:00,26.9,26.94,26.9,26.9,114900.0,17.9741,18.0008,17.9741,17.9741,114900.0
2008-05-02 15:30:00,26.9,26.92,26.89,26.92,112400.0,17.9741,17.9874,17.9674,17.9874,112400.0
2008-05-02 15:35:00,26.92,26.94,26.91,26.94,125200.0,17.9874,18.0008,17.9808,18.0008,125200.0
2008-05-02 15:40:00,26.94,26.98,26.93,26.98,216800.0,18.0008,18.0275,17.9941,18.0275,216800.0
2008-05-02 15:45:00,26.97,26.98,26.95,26.97,241300.0,18.0208,18.0275,18.0075,18.0208,241300.0
2008-05-02 15:50:00,26.97,26.99,26.96,26.99,265900.0,18.0208,18.0342,18.0142,18.0342,265900.0
2008-05-02 15:55:00,26.99,27.0,26.97,26.98,452800.0,18.0342,18.0409,18.0208,18.0275,452800.0
2008-05-05 09:30:00,26.97,26.97,26.75,26.89,414100.0,18.0208,18.0208,17.8738,17.9674,414100.0
2008-05-05 09:35:00,26.89,27.02,26.89,27.0,314000.0,17.9674,18.0543,17.9674,18.0409,314000.0
2008-05-05 09:40:00,27.0,27.03,26.9,26.99,170500.0,18.0409,18.0609,17.9741,18.0342,170500.0
2008-05-05 09:45:00,26.99,27.18,26.99,27.18,235500.0,18.0342,18.1612,18.0342,18.1612,235500.0
2008-05-05 09:50:00,27.18,27.2,27.14,27.19,240300.0,18.1612,18.1745,18.1344,18.1678,240300.0
2008-05-05 09:55:00,27.19,27.24,27.16,27.19,360000.0,18.1678,18.2013,18.1478,18.1678,360000.0
2008-05-05 10:00:00,27.19,27.25,27.12,27.18,320500.0,18.1678,18.2079,18.1211,18.1612,320500.0
2008-05-05 10:05:00,27.18,27.29,27.16,27.28,216200.0,18.1612,18.2347,18.1478,18.228,216200.0
2008-05-05 10:10:00,27.28,27.28,27.21,27.26,214600.0,18.228,18.228,18.1812,18.2146,214600.0
2008-05-05 10:15:00,27.27,27.28,27.17,27.2,335300.0,18.2213,18.228,18.1545,18.1745,335300.0
2008-05-05 10:20:00,27.21,27.22,27.13,27.17,201300.0,18.1812,18.1879,18.1278,18.1545,201300.0
2008-05-05 10:25:00,27.18,27.18,27.05,27.05,106800.0,18.1612,18.1612,18.0743,18.0743,106800.0
2008-05-05 10:30:00,27.06,27.12,27.05,27.1,94500.0,18.081,18.1211,18.0743,18.1077,94500.0
2008-05-05 10:35:00,27.11,27.11,27.03,27.07,104900.0,18.1144,18.1144,18.0609,18.0877,104900.0
2008-05-05 10:40:00,27.06,27.16,27.05,27.15,101100.0,18.081,18.1478,18.0743,18.1411,101100.0
2008-05-05 10:45:00,27.15,27.16,27.12,27.12,91700.0,18.1411,18.1478,18.1211,18.1211,91700.0
2008-05-05 10:50:00,27.12,27.12,27.05,27.05,91400.0,18.1211,18.1211,18.0743,18.0743,91400.0
2008-05-05 10:55:00,27.05,27.06,27.03,27.03,90400.0,18.0743,18.081,18.0609,18.0609,90400.0
2008-05-05 11:00:00,27.03,27.05,27.01,27.04,58700.0,18.0609,18.0743,18.0476,18.0676,58700.0
2008-05-05 11:05:00,27.04,27.07,27.02,27.04,93400.0,18.0676,18.0877,18.0543,18.0676,93400.0
2008-05-05 11:10:00,27.04,27.07,27.02,27.05,99200.0,18.0676,18.0877,18.0543,18.0743,99200.0
2008-05-05 11:15:00,27.05,27.13,27.05,27.11,84400.0,18.0743,18.1278,18.0743,18.1144,84400.0
2008-05-05 11:20:00,27.11,27.14,27.1,27.12,78100.0,18.1144,18.1344,18.1077,18.1211,78100.0
2008-05-05 11:25:00,27.12,27.12,27.09,27.09,35100.0,18.1211,18.1211,18.101,18.101,35100.0
2008-05-05 11:30:00,27.09,27.17,27.08,27.15,72400.0,18.101,18.1545,18.0943,18.1411,72400.0
2008-05-05 11:35:00,27.16,27.16,27.07,27.08,72800.0,18.1478,18.1478,18.0877,18.0943,72800.0
2008-05-05 11:40:00,27.08,27.1,27.07,27.09,49600.0,18.0943,18.1077,18.0877,18.101,49600.0
2008-05-05 11:45:00,27.09,27.1,27.07,27.08,29500.0,18.101,18.1077,18.0877,18.0943,29500.0
2008-05-05 11:50:00,27.07,27.1,27.05,27.1,56100.0,18.0877,18.1077,18.0743,18.1077,56100.0
2008-05-05 11:55:00,27.09,27.1,27.06,27.08,44400.0,18.101,18.1077,18.081,18.0943,44400.0
2008-05-05 12:00:00,27.08,27.08,27.05,27.06,80100.0,18.0943,18.0943,18.0743,18.081,80100.0
2008-05-05 12:05:00,27.06,27.08,26.98,26.98,142200.0,18.081,18.0943,18.0275,18.0275,142200.0
2008-05-05 12:10:00,26.99,27.01,26.92,26.95,152600.0,18.0342,18.0476,17.9874,18.0075,152600.0
2008-05-05 12:15:00,26.95,26.99,26.94,26.99,44700.0,18.0075,18.0342,18.0008,18.0342,44700.0
2008-05-05 12:20:00,26.99,26.99,26.94,26.96,48100.0,18.0342,18.0342,18.0008,18.0142,48100.0
2008-05-05 12:25:00,26.97,27.01,26.94,27.01,79700.0,18.0208,18.0476,18.0008,18.0476,79700.0
2008-05-05 12:30:00,27.01,27.06,27.01,27.06,50100.0,18.0476,18.081,18.0476,18.081,50100.0
2008-05-05 12:35:00,27.07,27.09,27.06,27.07,31000.0,18.0877,18.101,18.081,18.0877,31000.0
2008-05-05 12:40:00,27.07,27.09,27.05,27.07,27400.0,18.0877,18.101,18.0743,18.0877,27400.0
2008-05-05 12:45:00,27.08,27.08,27.03,27.08,57900.0,18.0943,18.0943,18.0609,18.0943,57900.0
2008-05-05 12:50:00,27.08,27.1,27.05,27.1,31700.0,18.0943,18.1077,18.0743,18.1077,31700.0
2008-05-05 12:55:00,27.09,27.1,27.04,27.06,38300.0,18.101,18.1077,18.0676,18.081,38300.0
2008-05-05 13:00:00,27.06,27.09,27.05,27.08,41100.0,18.081,18.101,18.0743,18.0943,41100.0
2008-05-05 13:05:00,27.07,27.1,27.06,27.09,36100.0,18.0877,18.1077,18.081,18.101,36100.0
2008-05-05 13:10:00,27.09,27.12,27.09,27.09,68700.0,18.101,18.1211,18.101,18.101,68700.0
2008-05-05 13:15:00,27.09,27.09,27.0,27.02,95700.0,18.101,18.101,18.0409,18.0543,95700.0
2008-05-05 13:20:00,27.02,27.06,27.01,27.05,35400.0,18.0543,18.081,18.0476,18.0743,35400.0
2008-05-05 13:25:00,27.05,27.06,27.0,27.02,37400.0,18.0743,18.081,18.0409,18.0543,37400.0
2008-05-05 13:30:00,27.02,27.08,27.01,27.06,55300.0,18.0543,18.0943,18.0476,18.081,55300.0
2008-05-05 13:35:00,27.06,27.09,27.04,27.04,84700.0,18.081,18.101,18.0676,18.0676,84700.0
2008-05-05 13:40:00,27.04,27.06,27.03,27.05,28800.0,18.0676,18.081,18.0609,18.0743,28800.0
2008-05-05 13:45:00,27.04,27.05,26.94,26.94,71500.0,18.0676,18.0743,18.0008,18.0008,71500.0
2008-05-05 13:50:00,26.94,27.0,26.9,26.94,178700.0,18.0008,18.0409,17.9741,18.0008,178700.0
2008-05-05 13:55:00,26.93,26.97,26.91,26.92,48300.0,17.9941,18.0208,17.9808,17.9874,48300.0
2008-05-05 14:00:00,26.93,26.99,26.91,26.98,56500.0,17.9941,18.0342,17.9808,18.0275,56500.0
2008-05-05 14:05:00,26.98,26.99,26.96,26.99,26100.0,18.0275,18.0342,18.0142,18.0342,26100.0
2008-05-05 14:10:00,26.99,26.99,26.95,26.95,27500.0,18.0342,18.0342,18.0075,18.0075,27500.0
2008-05-05 14:15:00,26.95,27.01,26.95,27.0,64200.0,18.0075,18.0476,18.0075,18.0409,64200.0
2008-05-05 14:20:00,27.0,27.03,27.0,27.02,49400.0,18.0409,18.0609,18.0409,18.0543,49400.0
2008-05-05 14:25:00,27.03,27.06,27.01,27.03,78600.0,18.0609,18.081,18.0476,18.0609,78600.0
2008-05-05 14:30:00,27.03,27.04,27.02,27.02,19700.0,18.0609,18.0676,18.0543,18.0543,19700.0
2008-05-05 14:35:00,27.02,27.03,27.0,27.01,30200.0,18.0543,18.0609,18.0409,18.0476,30200.0
2008-05-05 14:40:00,27.01,27.05,27.01,27.04,46300.0,18.0476,18.0743,18.0476,18.0676,46300.0
2008-05-05 14:45:00,27.04,27.06,27.04,27.06,22000.0,18.0676,18.081,18.0676,18.081,22000.0
2008-05-05 14:50:00,27.06,27.08,27.06,27.06,44700.0,18.081,18.0943,18.081,18.081,44700.0
2008-05-05 14:55:00,27.06,27.08,27.03,27.06,89800.0,18.081,18.0943,18.0609,18.081,89800.0
2008-05-05 15:00:00,27.05,27.08,27.04,27.05,49900.0,18.0743,18.0943,18.0676,18.0743,49900.0
2008-05-05 15:05:00,27.04,27.06,27.02,27.04,35300.0,18.0676,18.081,18.0543,18.0676,35300.0
2008-05-05 15:10:00,27.04,27.08,26.99,27.05,180100.0,18.0676,18.0943,18.0342,18.0743,180100.0
2008-05-05 15:15:00,27.05,27.06,27.04,27.05,58500.0,18.0743,18.081,18.0676,18.0743,58500.0
2008-05-05 15:20:00,27.06,27.08,27.05,27.08,53900.0,18.081,18.0943,18.0743,18.0943,53900.0
2008-05-05 15:25:00,27.09,27.11,27.06,27.07,138400.0,18.101,18.1144,18.081,18.0877,138400.0
2008-05-05 15:30:00,27.07,27.1,27.01,27.03,177800.0,18.0877,18.1077,18.0476,18.0609,177800.0
2008-05-05 15:35:00,27.02,27.03,26.99,26.99,136200.0,18.0543,18.0609,18.0342,18.0342,136200.0
2008-05-05 15:40:00,27.0,27.05,26.98,27.02,218300.0,18.0409,18.0743,18.0275,18.0543,218300.0
2008-05-05 15:45:00,27.02,27.06,27.01,27.04,169300.0,18.0543,18.081,18.0476,18.0676,169300.0
2008-05-05 15:50:00,27.04,27.12,27.03,27.06,219900.0,18.0676,18.1211,18.0609,18.081,219900.0
2008-05-05 15:55:00,27.06,27.1,27.03,27.04,298600.0,18.081,18.1077,18.0609,18.0676,298600.0
2008-05-06 09:30:00,27.13,27.13,26.75,26.77,327700.0,18.1278,18.1278,17.8738,17.8872,327700.0
2008-05-06 09:35:00,26.77,26.84,26.6,26.62,171500.0,17.8872,17.934,17.7736,17.787,171500.0
2008-05-06 09:40:00,26.62,26.72,26.57,26.71,337300.0,17.787,17.8538,17.7536,17.8471,337300.0
2008-05-06 09:45:00,26.7,26.7,26.56,26.58,138300.0,17.8404,17.8404,17.7469,17.7603,138300.0
2008-05-06 09:50:00,26.58,26.67,26.58,26.62,83000.0,17.7603,17.8204,17.7603,17.787,83000.0
2008-05-06 09:55:00,26.63,26.77,26.62,26.77,119100.0,17.7937,17.8872,17.787,17.8872,119100.0
2008-05-06 10:00:00,26.78,26.78,26.71,26.76,112100.0,17.8939,17.8939,17.8471,17.8805,112100.0
2008-05-06 10:05:00,26.77,26.79,26.71,26.71,116200.0,17.8872,17.9006,17.8471,17.8471,116200.0
2008-05-06 10:10:00,26.72,26.78,26.7,26.74,127700.0,17.8538,17.8939,17.8404,17.8672,127700.0
2008-05-06 10:15:00,26.73,26.79,26.73,26.77,99800.0,17.8605,17.9006,17.8605,17.8872,99800.0
2008-05-06 10:20:00,26.77,26.82,26.77,26.79,116900.0,17.8872,17.9206,17.8872,17.9006,116900.0
2008-05-06 10:25:00,26.8,26.8,26.71,26.74,63000.0,17.9073,17.9073,17.8471,17.8672,63000.0
2008-05-06 10:30:00,26.73,26.73,26.68,26.69,35600.0,17.8605,17.8605,17.8271,17.8338,35600.0
2008-05-06 10:35:00,26.69,26.72,26.64,26.69,112100.0,17.8338,17.8538,17.8003,17.8338,112100.0
2008-05-06 10:40:00,26.69,26.75,26.68,26.75,71900.0,17.8338,17.8738,17.8271,17.8738,71900.0
2008-05-06 10:45:00,26.75,26.81,26.71,26.81,86800.0,17.8738,17.9139,17.8471,17.9139,86800.0
2008-05-06 10:50:00,26.8,26.9,26.77,26.89,273600.0,17.9073,17.9741,17.8872,17.9674,273600.0
2008-05-06 10:55:00,26.89,26.9,26.86,26.88,82500.0,17.9674,17.9741,17.9473,17.9607,82500.0
2008-05-06 11:00:00,26.89,26.92,26.89,26.91,125000.0,17.9674,17.9874,17.9674,17.9808,125000.0
2008-05-06 11:05:00,26.92,26.94,26.88,26.9,126600.0,17.9874,18.0008,17.9607,17.9741,126600.0
2008-05-06 11:10:00,26.9,26.92,26.88,26.9,82300.0,17.9741,17.9874,17.9607,17.9741,82300.0
2008-05-06 11:15:00,26.9,26.9,26.79,26.82,139700.0,17.9741,17.9741,17.9006,17.9206,139700.0
2008-05-06 11:20:00,26.81,26.84,26.77,26.77,63100.0,17.9139,17.934,17.8872,17.8872,63100.0
2008-05-06 11:25:00,26.78,26.87,26.78,26.85,164900.0,17.8939,17.954,17.8939,17.9407,164900.0
2008-05-06 11:30:00,26.85,26.85,26.81,26.82,67200.0,17.9407,17.9407,17.9139,17.9206,67200.0
2008-05-06 11:35:00,26.81,26.82,26.77,26.8,61500.0,17.9139,17.9206,17.8872,17.9073,61500.0
2008-05-06 11:40:00,26.79,26.82,26.76,26.81,53300.0,17.9006,17.9206,17.8805,17.9139,53300.0
2008-05-06 11:45:00,26.8,26.81,26.75,26.79,76700.0,17.9073,17.9139,17.8738,17.9006,76700.0
2008-05-06 11:50:00,26.79,26.82,26.78,26.81,38100.0,17.9006,17.9206,17.8939,17.9139,38100.0
2008-05-06 11:55:00,26.81,26.88,26.79,26.88,91100.0,17.9139,17.9607,17.9006,17.9607,91100.0
2008-05-06 12:00:00,26.88,26.96,26.88,26.94,77300.0,17.9607,18.0142,17.9607,18.0008,77300.0
2008-05-06 12:05:00,26.94,26.98,26.9,26.96,39200.0,18.0008,18.0275,17.9741,18.0142,39200.0
2008-05-06 12:10:00,26.96,27.0,26.94,26.95,90200.0,18.0142,18.0409,18.0008,18.0075,90200.0
2008-05-06 12:15:00,26.95,27.0,26.94,26.99,56500.0,18.0075,18.0409,18.0008,18.0342,56500.0
2008-05-06 12:20:00,26.99,27.0,26.9,26.97,74700.0,18.0342,18.0409,17.9741,18.0208,74700.0
2008-05-06 12:25:00,26.96,27.0,26.96,26.98,59500.0,18.0142,18.0409,18.0142,18.0275,59500.0
2008-05-06 12:30:00,26.98,27.0,26.97,26.98,53800.0,18.0275,18.0409,18.0208,18.0275,53800.0
2008-05-06 12:35:00,26.97,26.99,26.9,26.96,89700.0,18.0208,18.0342,17.9741,18.0142,89700.0
2008-05-06 12:40:00,26.96,26.97,26.95,26.97,22400.0,18.0142,18.0208,18.0075,18.0208,22400.0
2008-05-06 12:45:00,26.96,26.99,26.96,26.99,31300.0,18.0142,18.0342,18.0142,18.0342,31300.0
2008-05-06 12:50:00,26.99,27.01,26.98,27.0,77300.0,18.0342,18.0476,18.0275,18.0409,77300.0
2008-05-06 12:55:00,27.0,27.03,27.0,27.03,32000.0,18.0409,18.0609,18.0409,18.0609,32000.0
2008-05-06 13:00:00,27.03,27.03,26.99,27.03,34300.0,18.0609,18.0609,18.0342,18.0609,34300.0
2008-05-06 13:05:00,27.02,27.04,27.0,27.04,24200.0,18.0543,18.0676,18.0409,18.0676,24200.0
2008-05-06 13:10:00,27.04,27.04,27.0,27.02,27500.0,18.0676,18.0676,18.0409,18.0543,27500.0
2008-05-06 13:15:00,27.02,27.09,27.02,27.08,54800.0,18.0543,18.101,18.0543,18.0943,54800.0
2008-05-06 13:20:00,27.08,27.1,27.05,27.06,58900.0,18.0943,18.1077,18.0743,18.081,58900.0
2008-05-06 13:25:00,27.06,27.06,26.99,27.02,133500.0,18.081,18.081,18.0342,18.0543,133500.0
2008-05-06 13:30:00,27.01,27.02,26.93,26.93,75000.0,18.0476,18.0543,17.9941,17.9941,75000.0
2008-05-06 13:35:00,26.93,27.0,26.92,27.0,52900.0,17.9941,18.0409,17.9874,18.0409,52900.0
2008-05-06 13:40:00,26.99,27.06,26.97,27.06,62100.0,18.0342,18.081,18.0208,18.081,62100.0
2008-05-06 13:45:00,27.06,27.06,26.97,26.98,53700.0,18.081,18.081,18.0208,18.0275,53700.0
2008-05-06 13:50:00,26.98,27.03,26.95,27.03,63200.0,18.0275,18.0609,18.0075,18.0609,63200.0
2008-05-06 13:55:00,27.02,27.02,26.96,27.01,36000.0,18.0543,18.0543,18.0142,18.0476,36000.0
2008-05-06 14:00:00,27.01,27.03,26.92,26.95,64000.0,18.0476,18.0609,17.9874,18.0075,64000.0
2008-05-06 14:05:00,26.94,26.96,26.93,26.94,39000.0,18.0008,18.0142,17.9941,18.0008,39000.0
2008-05-06 14:10:00,26.94,26.97,26.93,26.97,42800.0,18.0008,18.0208,17.9941,18.0208,42800.0
2008-05-06 14:15:00,26.97,26.99,26.94,26.98,50600.0,18.0208,18.0342,18.0008,18.0275,50600.0
2008-05-06 14:20:00,26.97,26.99,26.96,26.98,25100.0,18.0208,18.0342,18.0142,18.0275,25100.0
2008-05-06 14:25:00,26.99,27.04,26.97,27.04,41800.0,18.0342,18.0676,18.0208,18.0676,41800.0
2008-05-06 14:30:00,27.03,27.05,27.01,27.05,49000.0,18.0609,18.0743,18.0476,18.0743,49000.0
2008-05-06 14:35:00,27.04,27.05,27.01,27.01,50600.0,18.0676,18.0743,18.0476,18.0476,50600.0
2008-05-06 14:40:00,27.01,27.03,27.0,27.02,47200.0,18.0476,18.0609,18.0409,18.0543,47200.0
2008-05-06 14:45:00,27.03,27.12,27.02,27.12,111700.0,18.0609,18.1211,18.0543,18.1211,111700.0
2008-05-06 14:50:00,27.12,27.19,27.12,27.17,175000.0,18.1211,18.1678,18.1211,18.1545,175000.0
2008-05-06 14:55:00,27.18,27.18,27.15,27.16,68100.0,18.1612,18.1612,18.1411,18.1478,68100.0
2008-05-06 15:00:00,27.15,27.16,27.12,27.15,78900.0,18.1411,18.1478,18.1211,18.1411,78900.0
2008-05-06 15:05:00,27.14,27.17,27.14,27.15,160500.0,18.1344,18.1545,18.1344,18.1411,160500.0
2008-05-06 15:10:00,27.15,27.15,27.11,27.12,153900.0,18.1411,18.1411,18.1144,18.1211,153900.0
2008-05-06 15:15:00,27.12,27.15,27.11,27.13,129200.0,18.1211,18.1411,18.1144,18.1278,129200.0
2008-05-06 15:20:00,27.13,27.14,27.06,27.07,129200.0,18.1278,18.1344,18.081,18.0877,129200.0
2008-05-06 15:25:00,27.07,27.07,27.06,27.06,82100.0,18.0877,18.0877,18.081,18.081,82100.0
2008-05-06 15:30:00,27.07,27.16,27.06,27.16,198300.0,18.0877,18.1478,18.081,18.1478,198300.0
2008-05-06 15:35:00,27.16,27.18,27.13,27.15,167400.0,18.1478,18.1612,18.1278,18.1411,167400.0
2008-05-06 15:40:00,27.16,27.17,27.1,27.11,185800.0,18.1478,18.1545,18.1077,18.1144,185800.0
2008-05-06 15:45:00,27.11,27.13,27.1,27.11,98900.0,18.1144,18.1278,18.1077,18.1144,98900.0
2008-05-06 15:50:00,27.11,27.13,27.1,27.1,111000.0,18.1144,18.1278,18.1077,18.1077,111000.0
2008-05-06 15:55:00,27.11,27.15,27.08,27.12,268300.0,18.1144,18.1411,18.0943,18.1211,268300.0
2008-05-07 09:30:00,27.1,27.19,26.97,26.98,958700.0,18.1077,18.1678,18.0208,18.0275,958700.0
2008-05-07 09:35:00,26.98,26.99,26.77,26.77,507100.0,18.0275,18.0342,17.8872,17.8872,507100.0
2008-05-07 09:40:00,26.78,26.82,26.71,26.81,362700.0,17.8939,17.9206,17.8471,17.9139,362700.0
2008-05-07 09:45:00,26.82,26.82,26.73,26.81,322600.0,17.9206,17.9206,17.8605,17.9139,322600.0
2008-05-07 09:50:00,26.81,26.93,26.8,26.89,209900.0,17.9139,17.9941,17.9073,17.9674,209900.0
2008-05-07 09:55:00,26.88,26.92,26.84,26.85,207600.0,17.9607,17.9874,17.934,17.9407,207600.0
2008-05-07 10:00:00,26.84,26.85,26.78,26.79,211400.0,17.934,17.9407,17.8939,17.9006,211400.0
2008-05-07 10:05:00,26.8,26.83,26.79,26.83,193500.0,17.9073,17.9273,17.9006,17.9273,193500.0
2008-05-07 10:10:00,26.83,26.85,26.77,26.77,254500.0,17.9273,17.9407,17.8872,17.8872,254500.0
2008-05-07 10:15:00,26.77,26.8,26.74,26.77,200400.0,17.8872,17.9073,17.8672,17.8872,200400.0
2008-05-07 10:20:00,26.77,26.77,26.65,26.68,283500.0,17.8872,17.8872,17.807,17.8271,283500.0
2008-05-07 10:25:00,26.68,26.82,26.64,26.82,227300.0,17.8271,17.9206,17.8003,17.9206,227300.0
2008-05-07 10:30:00,26.81,26.9,26.81,26.84,276100.0,17.9139,17.9741,17.9139,17.934,276100.0
2008-05-07 10:35:00,26.84,26.85,26.77,26.8,152700.0,17.934,17.9407,17.8872,17.9073,152700.0
2008-05-07 10:40:00,26.8,26.84,26.79,26.83,178200.0,17.9073,17.934,17.9006,17.9273,178200.0
2008-05-07 10:45:00,26.83,26.83,26.79,26.79,108600.0,17.9273,17.9273,17.9006,17.9006,108600.0
2008-05-07 10:50:00,26.8,26.84,26.78,26.8,293200.0,17.9073,17.934,17.8939,17.9073,293200.0
2008-05-07 10:55:00,26.79,26.8,26.73,26.78,235100.0,17.9006,17.9073,17.8605,17.8939,235100.0
2008-05-07 11:00:00,26.78,26.78,26.67,26.7,161000.0,17.8939,17.8939,17.8204,17.8404,161000.0
2008-05-07 11:05:00,26.7,26.79,26.68,26.79,230100.0,17.8404,17.9006,17.8271,17.9006,230100.0
2008-05-07 11:10:00,26.79,26.81,26.73,26.75,231100.0,17.9006,17.9139,17.8605,17.8738,231100.0
2008-05-07 11:15:00,26.74,26.75,26.64,26.65,209300.0,17.8672,17.8738,17.8003,17.807,209300.0
2008-05-07 11:20:00,26.66,26.66,26.55,26.57,302000.0,17.8137,17.8137,17.7402,17.7536,302000.0
2008-05-07 11:25:00,26.56,26.58,26.55,26.57,214200.0,17.7469,17.7603,17.7402,17.7536,214200.0
2008-05-07 11:30:00,26.58,26.58,26.52,26.53,350100.0,17.7603,17.7603,17.7202,17.7269,350100.0
2008-05-07 11:35:00,26.54,26.54,26.45,26.46,285600.0,17.7335,17.7335,17.6734,17.6801,285600.0
2008-05-07 11:40:00,26.47,26.5,26.45,26.46,284800.0,17.6868,17.7068,17.6734,17.6801,284800.0
2008-05-07 11:45:00,26.46,26.46,26.44,26.45,127500.0,17.6801,17.6801,17.6667,17.6734,127500.0
2008-05-07 11:50:00,26.45,26.48,26.44,26.45,164900.0,17.6734,17.6934,17.6667,17.6734,164900.0
2008-05-07 11:55:00,26.45,26.52,26.45,26.5,109800.0,17.6734,17.7202,17.6734,17.7068,109800.0
2008-05-07 12:00:00,26.5,26.51,26.46,26.5,131600.0,17.7068,17.7135,17.6801,17.7068,131600.0
2008-05-07 12:05:00,26.51,26.58,26.5,26.51,216300.0,17.7135,17.7603,17.7068,17.7135,216300.0
2008-05-07 12:10:00,26.51,26.53,26.5,26.52,101300.0,17.7135,17.7269,17.7068,17.7202,101300.0
2008-05-07 12:15:00,26.52,26.55,26.51,26.53,60700.0,17.7202,17.7402,17.7135,17.7269,60700.0
2008-05-07 12:20:00,26.54,26.54,26.48,26.48,94600.0,17.7335,17.7335,17.6934,17.6934,94600.0
2008-05-07 12:25:00,26.48,26.49,26.44,26.45,118100.0,17.6934,17.7001,17.6667,17.6734,118100.0
2008-05-07 12:30:00,26.44,26.5,26.44,26.45,77300.0,17.6667,17.7068,17.6667,17.6734,77300.0
2008-05-07 12:35:00,26.45,26.5,26.43,26.49,227100.0,17.6734,17.7068,17.66,17.7001,227100.0
2008-05-07 12:40:00,26.5,26.51,26.47,26.47,75300.0,17.7068,17.7135,17.6868,17.6868,75300.0
2008-05-07 12:45:00,26.47,26.48,26.47,26.48,41400.0,17.6868,17.6934,17.6868,17.6934,41400.0
2008-05-07 12:50:00,26.47,26.54,26.47,26.53,75000.0,17.6868,17.7335,17.6868,17.7269,75000.0
2008-05-07 12:55:00,26.54,26.54,26.53,26.54,31300.0,17.7335,17.7335,17.7269,17.7335,31300.0
2008-05-07 13:00:00,26.54,26.54,26.49,26.49,100300.0,17.7335,17.7335,17.7001,17.7001,100300.0
2008-05-07 13:05:00,26.5,26.51,26.41,26.41,122700.0,17.7068,17.7135,17.6467,17.6467,122700.0
2008-05-07 13:10:00,26.42,26.42,26.38,26.38,201000.0,17.6534,17.6534,17.6266,17.6266,201000.0
2008-05-07 13:15:00,26.38,26.4,26.37,26.39,148700.0,17.6266,17.64,17.6199,17.6333,148700.0
2008-05-07 13:20:00,26.39,26.43,26.38,26.42,209700.0,17.6333,17.66,17.6266,17.6534,209700.0
2008-05-07 13:25:00,26.41,26.45,26.41,26.43,78300.0,17.6467,17.6734,17.6467,17.66,78300.0
2008-05-07 13:30:00,26.43,26.45,26.43,26.45,35000.0,17.66,17.6734,17.66,17.6734,35000.0
2008-05-07 13:35:00,26.45,26.45,26.43,26.43,66200.0,17.6734,17.6734,17.66,17.66,66200.0
2008-05-07 13:40:00,26.43,26.44,26.37,26.37,149100.0,17.66,17.6667,17.6199,17.6199,149100.0
2008-05-07 13:45:00,26.38,26.4,26.36,26.38,113900.0,17.6266,17.64,17.6133,17.6266,113900.0
2008-05-07 13:50:00,26.39,26.39,26.37,26.37,63800.0,17.6333,17.6333,17.6199,17.6199,63800.0
2008-05-07 13:55:00,26.36,26.37,26.33,26.33,141500.0,17.6133,17.6199,17.5932,17.5932,141500.0
2008-05-07 14:00:00,26.34,26.37,26.33,26.36,73000.0,17.5999,17.6199,17.5932,17.6133,73000.0
2008-05-07 14:05:00,26.36,26.4,26.36,26.38,91200.0,17.6133,17.64,17.6133,17.6266,91200.0
2008-05-07 14:10:00,26.39,26.4,26.37,26.4,64900.0,17.6333,17.64,17.6199,17.64,64900.0
2008-05-07 14:15:00,26.39,26.42,26.37,26.4,87500.0,17.6333,17.6534,17.6199,17.64,87500.0
2008-05-07 14:20:00,26.4,26.42,26.35,26.37,223100.0,17.64,17.6534,17.6066,17.6199,223100.0
2008-05-07 14:25:00,26.37,26.38,26.28,26.28,184300.0,17.6199,17.6266,17.5598,17.5598,184300.0
2008-05-07 14:30:00,26.28,26.28,26.21,26.22,233600.0,17.5598,17.5598,17.513,17.5197,233600.0
2008-05-07 14:35:00,26.23,26.24,26.16,26.19,290700.0,17.5264,17.5331,17.4796,17.4997,290700.0
2008-05-07 14:40:00,26.18,26.28,26.18,26.25,170700.0,17.493,17.5598,17.493,17.5398,170700.0
2008-05-07 14:45:00,26.26,26.26,26.11,26.17,233200.0,17.5464,17.5464,17.4462,17.4863,233200.0
2008-05-07 14:50:00,26.18,26.28,26.17,26.22,141100.0,17.493,17.5598,17.4863,17.5197,141100.0
2008-05-07 14:55:00,26.23,26.3,26.21,26.25,118900.0,17.5264,17.5732,17.513,17.5398,118900.0
2008-05-07 15:00:00,26.26,26.26,26.22,26.26,84800.0,17.5464,17.5464,17.5197,17.5464,84800.0
2008-05-07 15:05:00,26.25,26.26,26.13,26.14,250900.0,17.5398,17.5464,17.4596,17.4663,250900.0
2008-05-07 15:10:00,26.14,26.27,26.13,26.25,316600.0,17.4663,17.5531,17.4596,17.5398,316600.0
2008-05-07 15:15:00,26.24,26.28,26.24,26.24,71800.0,17.5331,17.5598,17.5331,17.5331,71800.0
2008-05-07 15:20:00,26.25,26.27,26.16,26.16,200000.0,17.5398,17.5531,17.4796,17.4796,200000.0
2008-05-07 15:25:00,26.16,26.16,26.06,26.12,282600.0,17.4796,17.4796,17.4128,17.4529,282600.0
2008-05-07 15:30:00,26.12,26.18,26.05,26.18,354600.0,17.4529,17.493,17.4061,17.493,354600.0
2008-05-07 15:35:00,26.18,26.23,26.17,26.22,268900.0,17.493,17.5264,17.4863,17.5197,268900.0
2008-05-07 15:40:00,26.22,26.25,26.2,26.25,254500.0,17.5197,17.5398,17.5064,17.5398,254500.0
2008-05-07 15:45:00,26.25,26.31,26.23,26.24,342100.0,17.5398,17.5799,17.5264,17.5331,342100.0
2008-05-07 15:50:00,26.24,26.24,26.12,26.19,345400.0,17.5331,17.5331,17.4529,17.4997,345400.0
2008-05-07 15:55:00,26.19,26.21,26.14,26.16,421500.0,17.4997,17.513,17.4663,17.4796,421500.0
2008-05-08 09:30:00,26.35,26.39,26.23,26.29,394100.0,17.6066,17.6333,17.5264,17.5665,394100.0
2008-05-08 09:35:00,26.29,26.34,26.23,26.28,220200.0,17.5665,17.5999,17.5264,17.5598,220200.0
2008-05-08 09:40:00,26.28,26.31,26.2,26.28,520800.0,17.5598,17.5799,17.5064,17.5598,520800.0
2008-05-08 09:45:00,26.27,26.43,26.24,26.43,271700.0,17.5531,17.66,17.5331,17.66,271700.0
2008-05-08 09:50:00,26.45,26.45,26.37,26.41,168500.0,17.6734,17.6734,17.6199,17.6467,168500.0
2008-05-08 09:55:00,26.42,26.43,26.28,26.29,109100.0,17.6534,17.66,17.5598,17.5665,109100.0
2008-05-08 10:00:00,26.3,26.3,26.2,26.23,351600.0,17.5732,17.5732,17.5064,17.5264,351600.0
2008-05-08 10:05:00,26.22,26.24,26.2,26.2,178300.0,17.5197,17.5331,17.5064,17.5064,178300.0
2008-05-08 10:10:00,26.2,26.2,26.09,26.19,293300.0,17.5064,17.5064,17.4329,17.4997,293300.0
2008-05-08 10:15:00,26.18,26.2,26.12,26.13,118400.0,17.493,17.5064,17.4529,17.4596,118400.0
2008-05-08 10:20:00,26.13,26.18,26.09,26.12,116000.0,17.4596,17.493,17.4329,17.4529,116000.0
2008-05-08 10:25:00,26.13,26.23,26.12,26.23,86300.0,17.4596,17.5264,17.4529,17.5264,86300.0
2008-05-08 10:30:00,26.24,26.27,26.17,26.17,128000.0,17.5331,17.5531,17.4863,17.4863,128000.0
2008-05-08 10:35:00,26.18,26.26,26.15,26.15,108100.0,17.493,17.5464,17.4729,17.4729,108100.0
2008-05-08 10:40:00,26.16,26.23,26.15,26.2,140400.0,17.4796,17.5264,17.4729,17.5064,140400.0
2008-05-08 10:45:00,26.2,26.2,26.15,26.17,149700.0,17.5064,17.5064,17.4729,17.4863,149700.0
2008-05-08 10:50:00,26.17,26.28,26.17,26.2,171500.0,17.4863,17.5598,17.4863,17.5064,171500.0
2008-05-08 10:55:00,26.2,26.33,26.2,26.33,95000.0,17.5064,17.5932,17.5064,17.5932,95000.0
2008-05-08 11:00:00,26.33,26.38,26.32,26.37,108700.0,17.5932,17.6266,17.5865,17.6199,108700.0
2008-05-08 11:05:00,26.36,26.47,26.35,26.47,232100.0,17.6133,17.6868,17.6066,17.6868,232100.0
2008-05-08 11:10:00,26.46,26.48,26.4,26.43,105700.0,17.6801,17.6934,17.64,17.66,105700.0
2008-05-08 11:15:00,26.42,26.48,26.42,26.45,138100.0,17.6534,17.6934,17.6534,17.6734,138100.0
2008-05-08 11:20:00,26.45,26.52,26.45,26.51,167200.0,17.6734,17.7202,17.6734,17.7135,167200.0
2008-05-08 11:25:00,26.51,26.55,26.49,26.51,148800.0,17.7135,17.7402,17.7001,17.7135,148800.0
2008-05-08 11:30:00,26.5,26.55,26.5,26.52,122000.0,17.7068,17.7402,17.7068,17.7202,122000.0
2008-05-08 11:35:00,26.51,26.54,26.5,26.5,125400.0,17.7135,17.7335,17.7068,17.7068,125400.0
2008-05-08 11:40:00,26.5,26.51,26.48,26.5,145100.0,17.7068,17.7135,17.6934,17.7068,145100.0
2008-05-08 11:45:00,26.5,26.55,26.48,26.55,127600.0,17.7068,17.7402,17.6934,17.7402,127600.0
2008-05-08 11:50:00,26.55,26.57,26.54,26.56,180800.0,17.7402,17.7536,17.7335,17.7469,180800.0
2008-05-08 11:55:00,26.56,26.58,26.55,26.55,98800.0,17.7469,17.7603,17.7402,17.7402,98800.0
2008-05-08 12:00:00,26.54,26.55,26.49,26.51,103700.0,17.7335,17.7402,17.7001,17.7135,103700.0
2008-05-08 12:05:00,26.51,26.54,26.48,26.53,75500.0,17.7135,17.7335,17.6934,17.7269,75500.0
2008-05-08 12:10:00,26.54,26.58,26.48,26.5,110400.0,17.7335,17.7603,17.6934,17.7068,110400.0
2008-05-08 12:15:00,26.49,26.51,26.49,26.5,44400.0,17.7001,17.7135,17.7001,17.7068,44400.0
2008-05-08 12:20:00,26.5,26.51,26.49,26.51,58400.0,17.7068,17.7135,17.7001,17.7135,58400.0
2008-05-08 12:25:00,26.5,26.53,26.49,26.51,73500.0,17.7068,17.7269,17.7001,17.7135,73500.0
2008-05-08 12:30:00,26.5,26.52,26.49,26.49,83500.0,17.7068,17.7202,17.7001,17.7001,83500.0
2008-05-08 12:35:00,26.49,26.51,26.47,26.48,131700.0,17.7001,17.7135,17.6868,17.6934,131700.0
2008-05-08 12:40:00,26.49,26.51,26.48,26.51,156900.0,17.7001,17.7135,17.6934,17.7135,156900.0
2008-05-08 12:45:00,26.5,26.53,26.5,26.53,78000.0,17.7068,17.7269,17.7068,17.7269,78000.0
2008-05-08 12:50:00,26.53,26.58,26.5,26.5,157700.0,17.7269,17.7603,17.7068,17.7068,157700.0
2008-05-08 12:55:00,26.51,26.55,26.5,26.54,65800.0,17.7135,17.7402,17.7068,17.7335,65800.0
2008-05-08 13:00:00,26.55,26.58,26.54,26.57,53400.0,17.7402,17.7603,17.7335,17.7536,53400.0
2008-05-08 13:05:00,26.58,26.6,26.55,26.55,72600.0,17.7603,17.7736,17.7402,17.7402,72600.0
2008-05-08 13:10:00,26.56,26.57,26.51,26.51,85000.0,17.7469,17.7536,17.7135,17.7135,85000.0
2008-05-08 13:15:00,26.52,26.55,26.49,26.52,130200.0,17.7202,17.7402,17.7001,17.7202,130200.0
2008-05-08 13:20:00,26.52,26.61,26.51,26.58,134000.0,17.7202,17.7803,17.7135,17.7603,134000.0
2008-05-08 13:25:00,26.58,26.64,26.57,26.62,117300.0,17.7603,17.8003,17.7536,17.787,117300.0
2008-05-08 13:30:00,26.61,26.64,26.61,26.63,70600.0,17.7803,17.8003,17.7803,17.7937,70600.0
2008-05-08 13:35:00,26.63,26.65,26.58,26.58,71800.0,17.7937,17.807,17.7603,17.7603,71800.0
2008-05-08 13:40:00,26.58,26.62,26.57,26.61,69600.0,17.7603,17.787,17.7536,17.7803,69600.0
2008-05-08 13:45:00,26.61,26.63,26.58,26.59,37500.0,17.7803,17.7937,17.7603,17.7669,37500.0
2008-05-08 13:50:00,26.59,26.68,26.59,26.66,84300.0,17.7669,17.8271,17.7669,17.8137,84300.0
2008-05-08 13:55:00,26.65,26.68,26.65,26.65,103300.0,17.807,17.8271,17.807,17.807,103300.0
2008-05-08 14:00:00,26.66,26.67,26.61,26.61,80700.0,17.8137,17.8204,17.7803,17.7803,80700.0
2008-05-08 14:05:00,26.61,26.61,26.56,26.58,88100.0,17.7803,17.7803,17.7469,17.7603,88100.0
2008-05-08 14:10:00,26.58,26.6,26.58,26.59,46500.0,17.7603,17.7736,17.7603,17.7669,46500.0
2008-05-08 14:15:00,26.59,26.6,26.54,26.54,88300.0,17.7669,17.7736,17.7335,17.7335,88300.0
2008-05-08 14:20:00,26.53,26.58,26.52,26.55,184400.0,17.7269,17.7603,17.7202,17.7402,184400.0
2008-05-08 14:25:00,26.54,26.55,26.48,26.48,150800.0,17.7335,17.7402,17.6934,17.6934,150800.0
2008-05-08 14:30:00,26.48,26.49,26.43,26.45,189000.0,17.6934,17.7001,17.66,17.6734,189000.0
2008-05-08 14:35:00,26.46,26.5,26.43,26.48,148000.0,17.6801,17.7068,17.66,17.6934,148000.0
2008-05-08 14:40:00,26.48,26.49,26.35,26.36,160200.0,17.6934,17.7001,17.6066,17.6133,160200.0
2008-05-08 14:45:00,26.36,26.43,26.36,26.41,85800.0,17.6133,17.66,17.6133,17.6467,85800.0
2008-05-08 14:50:00,26.41,26.43,26.38,26.42,47200.0,17.6467,17.66,17.6266,17.6534,47200.0
2008-05-08 14:55:00,26.42,26.43,26.37,26.39,47100.0,17.6534,17.66,17.6199,17.6333,47100.0
2008-05-08 15:00:00,26.38,26.47,26.38,26.41,151300.0,17.6266,17.6868,17.6266,17.6467,151300.0
2008-05-08 15:05:00,26.41,26.42,26.35,26.4,76300.0,17.6467,17.6534,17.6066,17.64,76300.0
2008-05-08 15:10:00,26.39,26.44,26.38,26.38,184100.0,17.6333,17.6667,17.6266,17.6266,184100.0
2008-05-08 15:15:00,26.38,26.41,26.36,26.4,375000.0,17.6266,17.6467,17.6133,17.64,375000.0
2008-05-08 15:20:00,26.39,26.41,26.36,26.4,203600.0,17.6333,17.6467,17.6133,17.64,203600.0
2008-05-08 15:25:00,26.4,26.49,26.4,26.46,289300.0,17.64,17.7001,17.64,17.6801,289300.0
2008-05-08 15:30:00,26.46,26.53,26.45,26.51,253200.0,17.6801,17.7269,17.6734,17.7135,253200.0
2008-05-08 15:35:00,26.5,26.54,26.49,26.53,162400.0,17.7068,17.7335,17.7001,17.7269,162400.0
2008-05-08 15:40:00,26.53,26.55,26.49,26.53,222300.0,17.7269,17.7402,17.7001,17.7269,222300.0
2008-05-08 15:45:00,26.53,26.59,26.53,26.57,215000.0,17.7269,17.7669,17.7269,17.7536,215000.0
2008-05-08 15:50:00,26.57,26.63,26.55,26.58,250200.0,17.7536,17.7937,17.7402,17.7603,250200.0
2008-05-08 15:55:00,26.58,26.64,26.53,26.57,641100.0,17.7603,17.8003,17.7269,17.7536,641100.0
2008-05-09 09:30:00,26.49,26.49,26.04,26.05,466200.0,17.7001,17.7001,17.3994,17.4061,466200.0
2008-05-09 09:35:00,26.04,26.12,26.04,26.12,272800.0,17.3994,17.4529,17.3994,17.4529,272800.0
2008-05-09 09:40:00,26.13,26.18,26.07,26.17,200100.0,17.4596,17.493,17.4195,17.4863,200100.0
2008-05-09 09:45:00,26.17,26.23,26.16,26.2,216300.0,17.4863,17.5264,17.4796,17.5064,216300.0
2008-05-09 09:50:00,26.21,26.25,26.18,26.21,177600.0,17.513,17.5398,17.493,17.513,177600.0
2008-05-09 09:55:00,26.22,26.23,26.15,26.15,155300.0,17.5197,17.5264,17.4729,17.4729,155300.0
2008-05-09 10:00:00,26.15,26.3,26.15,26.28,104800.0,17.4729,17.5732,17.4729,17.5598,104800.0
2008-05-09 10:05:00,26.29,26.36,26.28,26.35,137800.0,17.5665,17.6133,17.5598,17.6066,137800.0
2008-05-09 10:10:00,26.34,26.35,26.27,26.31,115500.0,17.5999,17.6066,17.5531,17.5799,115500.0
2008-05-09 10:15:00,26.31,26.37,26.28,26.33,123100.0,17.5799,17.6199,17.5598,17.5932,123100.0
2008-05-09 10:20:00,26.34,26.36,26.25,26.34,142800.0,17.5999,17.6133,17.5398,17.5999,142800.0
2008-05-09 10:25:00,26.34,26.35,26.25,26.25,131800.0,17.5999,17.6066,17.5398,17.5398,131800.0
2008-05-09 10:30:00,26.26,26.32,26.25,26.31,102900.0,17.5464,17.5865,17.5398,17.5799,102900.0
2008-05-09 10:35:00,26.32,26.32,26.25,26.27,124700.0,17.5865,17.5865,17.5398,17.5531,124700.0
2008-05-09 10:40:00,26.26,26.33,26.26,26.31,74700.0,17.5464,17.5932,17.5464,17.5799,74700.0
2008-05-09 10:45:00,26.31,26.35,26.29,26.32,102400.0,17.5799,17.6066,17.5665,17.5865,102400.0
2008-05-09 10:50:00,26.32,26.33,26.29,26.3,75700.0,17.5865,17.5932,17.5665,17.5732,75700.0
2008-05-09 10:55:00,26.3,26.34,26.29,26.3,48900.0,17.5732,17.5999,17.5665,17.5732,48900.0
2008-05-09 11:00:00,26.31,26.34,26.3,26.31,69900.0,17.5799,17.5999,17.5732,17.5799,69900.0
2008-05-09 11:05:00,26.31,26.32,26.3,26.31,65300.0,17.5799,17.5865,17.5732,17.5799,65300.0
2008-05-09 11:10:00,26.31,26.32,26.22,26.22,85400.0,17.5799,17.5865,17.5197,17.5197,85400.0
2008-05-09 11:15:00,26.23,26.28,26.22,26.27,229200.0,17.5264,17.5598,17.5197,17.5531,229200.0
2008-05-09 11:20:00,26.26,26.27,26.16,26.17,138800.0,17.5464,17.5531,17.4796,17.4863,138800.0
2008-05-09 11:25:00,26.18,26.26,26.17,26.23,125100.0,17.493,17.5464,17.4863,17.5264,125100.0
2008-05-09 11:30:00,26.24,26.24,26.15,26.16,148300.0,17.5331,17.5331,17.4729,17.4796,148300.0
2008-05-09 11:35:00,26.16,26.2,26.16,26.16,62900.0,17.4796,17.5064,17.4796,17.4796,62900.0
2008-05-09 11:40:00,26.17,26.18,26.13,26.14,61800.0,17.4863,17.493,17.4596,17.4663,61800.0
2008-05-09 11:45:00,26.14,26.19,26.14,26.16,79400.0,17.4663,17.4997,17.4663,17.4796,79400.0
2008-05-09 11:50:00,26.16,26.17,26.11,26.12,92200.0,17.4796,17.4863,17.4462,17.4529,92200.0
2008-05-09 11:55:00,26.13,26.17,26.12,26.17,56500.0,17.4596,17.4863,17.4529,17.4863,56500.0
2008-05-09 12:00:00,26.17,26.17,26.12,26.13,57300.0,17.4863,17.4863,17.4529,17.4596,57300.0
2008-05-09 12:05:00,26.12,26.13,26.1,26.1,49200.0,17.4529,17.4596,17.4395,17.4395,49200.0
2008-05-09 12:10:00,26.1,26.14,26.06,26.07,199100.0,17.4395,17.4663,17.4128,17.4195,199100.0
2008-05-09 12:15:00,26.08,26.09,26.05,26.09,92800.0,17.4262,17.4329,17.4061,17.4329,92800.0
2008-05-09 12:20:00,26.08,26.09,26.06,26.08,58500.0,17.4262,17.4329,17.4128,17.4262,58500.0
2008-05-09 12:25:00,26.08,26.14,26.07,26.13,76500.0,17.4262,17.4663,17.4195,17.4596,76500.0
2008-05-09 12:30:00,26.13,26.15,26.11,26.13,71400.0,17.4596,17.4729,17.4462,17.4596,71400.0
2008-05-09 12:35:00,26.12,26.13,26.1,26.13,47900.0,17.4529,17.4596,17.4395,17.4596,47900.0
2008-05-09 12:40:00,26.12,26.13,26.1,26.1,33600.0,17.4529,17.4596,17.4395,17.4395,33600.0
2008-05-09 12:45:00,26.11,26.16,26.1,26.11,183400.0,17.4462,17.4796,17.4395,17.4462,183400.0
2008-05-09 12:50:00,26.11,26.12,26.09,26.1,44600.0,17.4462,17.4529,17.4329,17.4395,44600.0
2008-05-09 12:55:00,26.09,26.12,26.08,26.12,57800.0,17.4329,17.4529,17.4262,17.4529,57800.0
2008-05-09 13:00:00,26.11,26.11,26.08,26.09,57000.0,17.4462,17.4462,17.4262,17.4329,57000.0
2008-05-09 13:05:00,26.1,26.12,25.98,25.99,396000.0,17.4395,17.4529,17.3594,17.366,396000.0
2008-05-09 13:10:00,25.99,26.01,25.9,25.93,287400.0,17.366,17.3794,17.3059,17.3259,287400.0
2008-05-09 13:15:00,25.93,25.94,25.89,25.92,141300.0,17.3259,17.3326,17.2992,17.3193,141300.0
2008-05-09 13:20:00,25.92,25.99,25.92,25.99,41200.0,17.3193,17.366,17.3193,17.366,41200.0
2008-05-09 13:25:00,25.99,26.02,25.97,25.97,69500.0,17.366,17.3861,17.3527,17.3527,69500.0
2008-05-09 13:30:00,25.98,25.98,25.95,25.96,51100.0,17.3594,17.3594,17.3393,17.346,51100.0
2008-05-09 13:35:00,25.96,25.99,25.95,25.98,87300.0,17.346,17.366,17.3393,17.3594,87300.0
2008-05-09 13:40:00,25.98,26.0,25.97,25.97,48900.0,17.3594,17.3727,17.3527,17.3527,48900.0
2008-05-09 13:45:00,25.98,26.06,25.97,26.04,126700.0,17.3594,17.4128,17.3527,17.3994,126700.0
2008-05-09 13:50:00,26.05,26.07,26.04,26.05,42800.0,17.4061,17.4195,17.3994,17.4061,42800.0
2008-05-09 13:55:00,26.06,26.11,26.05,26.1,48200.0,17.4128,17.4462,17.4061,17.4395,48200.0
2008-05-09 14:00:00,26.1,26.13,26.1,26.12,50200.0,17.4395,17.4596,17.4395,17.4529,50200.0
2008-05-09 14:05:00,26.11,26.12,26.07,26.09,68000.0,17.4462,17.4529,17.4195,17.4329,68000.0
2008-05-09 14:10:00,26.09,26.13,26.08,26.1,49800.0,17.4329,17.4596,17.4262,17.4395,49800.0
2008-05-09 14:15:00,26.1,26.15,26.1,26.11,61700.0,17.4395,17.4729,17.4395,17.4462,61700.0
2008-05-09 14:20:00,26.11,26.11,26.04,26.06,82900.0,17.4462,17.4462,17.3994,17.4128,82900.0
2008-05-09 14:25:00,26.05,26.09,25.99,26.0,130200.0,17.4061,17.4329,17.366,17.3727,130200.0
2008-05-09 14:30:00,26.01,26.04,25.96,25.98,119400.0,17.3794,17.3994,17.346,17.3594,119400.0
2008-05-09 14:35:00,25.98,26.03,25.98,26.02,46600.0,17.3594,17.3928,17.3594,17.3861,46600.0
2008-05-09 14:40:00,26.03,26.04,26.0,26.03,48000.0,17.3928,17.3994,17.3727,17.3928,48000.0
2008-05-09 14:45:00,26.02,26.06,26.02,26.02,43900.0,17.3861,17.4128,17.3861,17.3861,43900.0
2008-05-09 14:50:00,26.02,26.06,26.01,26.05,36300.0,17.3861,17.4128,17.3794,17.4061,36300.0
2008-05-09 14:55:00,26.06,26.08,26.03,26.07,52700.0,17.4128,17.4262,17.3928,17.4195,52700.0
2008-05-09 15:00:00,26.07,26.1,26.06,26.07,52500.0,17.4195,17.4395,17.4128,17.4195,52500.0
2008-05-09 15:05:00,26.08,26.1,26.07,26.1,41500.0,17.4262,17.4395,17.4195,17.4395,41500.0
2008-05-09 15:10:00,26.1,26.1,26.06,26.09,50500.0,17.4395,17.4395,17.4128,17.4329,50500.0
2008-05-09 15:15:00,26.09,26.1,26.08,26.09,52400.0,17.4329,17.4395,17.4262,17.4329,52400.0
2008-05-09 15:20:00,26.08,26.09,26.03,26.04,152400.0,17.4262,17.4329,17.3928,17.3994,152400.0
2008-05-09 15:25:00,26.05,26.15,26.04,26.14,158200.0,17.4061,17.4729,17.3994,17.4663,158200.0
2008-05-09 15:30:00,26.15,26.18,26.12,26.18,145700.0,17.4729,17.493,17.4529,17.493,145700.0
2008-05-09 15:35:00,26.18,26.19,26.11,26.14,96300.0,17.493,17.4997,17.4462,17.4663,96300.0
2008-05-09 15:40:00,26.14,26.19,26.13,26.14,124000.0,17.4663,17.4997,17.4596,17.4663,124000.0
2008-05-09 15:45:00,26.14,26.14,26.06,26.09,168400.0,17.4663,17.4663,17.4128,17.4329,168400.0
2008-05-09 15:50:00,26.1,26.1,26.06,26.06,146500.0,17.4395,17.4395,17.4128,17.4128,146500.0
2008-05-09 15:55:00,26.06,26.09,26.02,26.06,423300.0,17.4128,17.4329,17.3861,17.4128,423300.0
2008-05-12 09:30:00,26.13,26.26,26.13,26.19,211100.0,17.4596,17.5464,17.4596,17.4997,211100.0
2008-05-12 09:35:00,26.2,26.2,26.15,26.15,142000.0,17.5064,17.5064,17.4729,17.4729,142000.0
2008-05-12 09:40:00,26.16,26.17,26.1,26.1,144000.0,17.4796,17.4863,17.4395,17.4395,144000.0
2008-05-12 09:45:00,26.11,26.18,26.1,26.12,71300.0,17.4462,17.493,17.4395,17.4529,71300.0
2008-05-12 09:50:00,26.11,26.16,26.11,26.14,76200.0,17.4462,17.4796,17.4462,17.4663,76200.0
2008-05-12 09:55:00,26.13,26.14,26.07,26.12,114000.0,17.4596,17.4663,17.4195,17.4529,114000.0
2008-05-12 10:00:00,26.12,26.16,26.09,26.1,203300.0,17.4529,17.4796,17.4329,17.4395,203300.0
2008-05-12 10:05:00,26.1,26.1,26.02,26.03,160800.0,17.4395,17.4395,17.3861,17.3928,160800.0
2008-05-12 10:10:00,26.03,26.1,26.02,26.1,99200.0,17.3928,17.4395,17.3861,17.4395,99200.0
2008-05-12 10:15:00,26.11,26.14,26.01,26.02,99000.0,17.4462,17.4663,17.3794,17.3861,99000.0
2008-05-12 10:20:00,26.03,26.09,26.02,26.04,157000.0,17.3928,17.4329,17.3861,17.3994,157000.0
2008-05-12 10:25:00,26.03,26.1,26.03,26.1,246600.0,17.3928,17.4395,17.3928,17.4395,246600.0
2008-05-12 10:30:00,26.1,26.1,26.03,26.03,124000.0,17.4395,17.4395,17.3928,17.3928,124000.0
2008-05-12 10:35:00,26.03,26.1,26.03,26.1,117300.0,17.3928,17.4395,17.3928,17.4395,117300.0
2008-05-12 10:40:00,26.1,26.17,26.1,26.14,205600.0,17.4395,17.4863,17.4395,17.4663,205600.0
2008-05-12 10:45:00,26.15,26.18,26.1,26.1,232400.0,17.4729,17.493,17.4395,17.4395,232400.0
2008-05-12 10:50:00,26.1,26.11,26.07,26.07,109500.0,17.4395,17.4462,17.4195,17.4195,109500.0
2008-05-12 10:55:00,26.08,26.13,26.07,26.13,103100.0,17.4262,17.4596,17.4195,17.4596,103100.0
2008-05-12 11:00:00,26.13,26.17,26.11,26.13,179900.0,17.4596,17.4863,17.4462,17.4596,179900.0
2008-05-12 11:05:00,26.12,26.15,26.09,26.12,99000.0,17.4529,17.4729,17.4329,17.4529,99000.0
2008-05-12 11:10:00,26.12,26.15,26.11,26.11,100900.0,17.4529,17.4729,17.4462,17.4462,100900.0
2008-05-12 11:15:00,26.12,26.12,26.05,26.05,57700.0,17.4529,17.4529,17.4061,17.4061,57700.0
2008-05-12 11:20:00,26.05,26.1,26.05,26.1,116300.0,17.4061,17.4395,17.4061,17.4395,116300.0
2008-05-12 11:25:00,26.09,26.1,26.05,26.1,101200.0,17.4329,17.4395,17.4061,17.4395,101200.0
2008-05-12 11:30:00,26.09,26.1,26.06,26.07,88200.0,17.4329,17.4395,17.4128,17.4195,88200.0
2008-05-12 11:35:00,26.07,26.09,26.06,26.09,57300.0,17.4195,17.4329,17.4128,17.4329,57300.0
2008-05-12 11:40:00,26.08,26.12,26.05,26.06,126400.0,17.4262,17.4529,17.4061,17.4128,126400.0
2008-05-12 11:45:00,26.07,26.13,26.06,26.11,135500.0,17.4195,17.4596,17.4128,17.4462,135500.0
2008-05-12 11:50:00,26.11,26.14,26.07,26.07,139000.0,17.4462,17.4663,17.4195,17.4195,139000.0
2008-05-12 11:55:00,26.07,26.11,26.06,26.09,121400.0,17.4195,17.4462,17.4128,17.4329,121400.0
2008-05-12 12:00:00,26.1,26.1,26.06,26.08,136700.0,17.4395,17.4395,17.4128,17.4262,136700.0
2008-05-12 12:05:00,26.07,26.08,26.07,26.07,32000.0,17.4195,17.4262,17.4195,17.4195,32000.0
2008-05-12 12:10:00,26.07,26.11,26.07,26.09,122800.0,17.4195,17.4462,17.4195,17.4329,122800.0
2008-05-12 12:15:00,26.09,26.11,26.09,26.11,425600.0,17.4329,17.4462,17.4329,17.4462,425600.0
2008-05-12 12:20:00,26.11,26.11,26.09,26.09,43200.0,17.4462,17.4462,17.4329,17.4329,43200.0
2008-05-12 12:25:00,26.1,26.1,26.08,26.1,113100.0,17.4395,17.4395,17.4262,17.4395,113100.0
2008-05-12 12:30:00,26.1,26.11,26.08,26.1,88600.0,17.4395,17.4462,17.4262,17.4395,88600.0
2008-05-12 12:35:00,26.1,26.11,26.09,26.1,49400.0,17.4395,17.4462,17.4329,17.4395,49400.0
2008-05-12 12:40:00,26.09,26.1,26.09,26.1,33200.0,17.4329,17.4395,17.4329,17.4395,33200.0
2008-05-12 12:45:00,26.1,26.1,26.09,26.09,59200.0,17.4395,17.4395,17.4329,17.4329,59200.0
2008-05-12 12:50:00,26.1,26.1,26.07,26.1,144400.0,17.4395,17.4395,17.4195,17.4395,144400.0
2008-05-12 12:55:00,26.1,26.12,26.09,26.09,184700.0,17.4395,17.4529,17.4329,17.4329,184700.0
2008-05-12 13:00:00,26.1,26.1,26.09,26.09,23300.0,17.4395,17.4395,17.4329,17.4329,23300.0
2008-05-12 13:05:00,26.1,26.1,26.07,26.08,186500.0,17.4395,17.4395,17.4195,17.4262,186500.0
2008-05-12 13:10:00,26.07,26.08,26.04,26.04,67700.0,17.4195,17.4262,17.3994,17.3994,67700.0
2008-05-12 13:15:00,26.05,26.06,26.04,26.06,58700.0,17.4061,17.4128,17.3994,17.4128,58700.0
2008-05-12 13:20:00,26.06,26.07,26.04,26.04,237200.0,17.4128,17.4195,17.3994,17.3994,237200.0
2008-05-12 13:25:00,26.05,26.05,26.03,26.03,152500.0,17.4061,17.4061,17.3928,17.3928,152500.0
2008-05-12 13:30:00,26.04,26.06,26.03,26.05,146900.0,17.3994,17.4128,17.3928,17.4061,146900.0
2008-05-12 13:35:00,26.04,26.05,26.04,26.05,50400.0,17.3994,17.4061,17.3994,17.4061,50400.0
2008-05-12 13:40:00,26.05,26.06,26.04,26.04,44700.0,17.4061,17.4128,17.3994,17.3994,44700.0
2008-05-12 13:45:00,26.05,26.08,26.04,26.08,34300.0,17.4061,17.4262,17.3994,17.4262,34300.0
2008-05-12 13:50:00,26.08,26.1,26.07,26.1,59100.0,17.4262,17.4395,17.4195,17.4395,59100.0
2008-05-12 13:55:00,26.1,26.1,26.05,26.06,76700.0,17.4395,17.4395,17.4061,17.4128,76700.0
2008-05-12 14:00:00,26.06,26.08,26.05,26.08,56100.0,17.4128,17.4262,17.4061,17.4262,56100.0
2008-05-12 14:05:00,26.07,26.08,26.06,26.07,144600.0,17.4195,17.4262,17.4128,17.4195,144600.0
2008-05-12 14:10:00,26.07,26.08,26.03,26.04,274100.0,17.4195,17.4262,17.3928,17.3994,274100.0
2008-05-12 14:15:00,26.05,26.06,26.03,26.05,47400.0,17.4061,17.4128,17.3928,17.4061,47400.0
2008-05-12 14:20:00,26.05,26.08,26.05,26.08,48300.0,17.4061,17.4262,17.4061,17.4262,48300.0
2008-05-12 14:25:00,26.08,26.14,26.07,26.1,467000.0,17.4262,17.4663,17.4195,17.4395,467000.0
2008-05-12 14:30:00,26.11,26.15,26.1,26.13,111900.0,17.4462,17.4729,17.4395,17.4596,111900.0
2008-05-12 14:35:00,26.14,26.15,26.09,26.1,327300.0,17.4663,17.4729,17.4329,17.4395,327300.0
2008-05-12 14:40:00,26.1,26.1,26.09,26.1,106000.0,17.4395,17.4395,17.4329,17.4395,106000.0
2008-05-12 14:45:00,26.1,26.11,26.09,26.1,123300.0,17.4395,17.4462,17.4329,17.4395,123300.0
2008-05-12 14:50:00,26.1,26.11,26.09,26.09,103100.0,17.4395,17.4462,17.4329,17.4329,103100.0
2008-05-12 14:55:00,26.1,26.11,26.07,26.09,448300.0,17.4395,17.4462,17.4195,17.4329,448300.0
2008-05-12 15:00:00,26.1,26.1,26.07,26.09,157700.0,17.4395,17.4395,17.4195,17.4329,157700.0
2008-05-12 15:05:00,26.09,26.1,26.08,26.09,127500.0,17.4329,17.4395,17.4262,17.4329,127500.0
2008-05-12 15:10:00,26.08,26.09,26.08,26.08,67100.0,17.4262,17.4329,17.4262,17.4262,67100.0
2008-05-12 15:15:00,26.09,26.09,26.08,26.08,113300.0,17.4329,17.4329,17.4262,17.4262,113300.0
2008-05-12 15:20:00,26.08,26.1,26.08,26.09,162900.0,17.4262,17.4395,17.4262,17.4329,162900.0
2008-05-12 15:25:00,26.09,26.09,26.0,26.06,3471200.0,17.4329,17.4329,17.3727,17.4128,3471200.0
2008-05-12 15:30:00,26.06,26.06,25.98,26.03,577600.0,17.4128,17.4128,17.3594,17.3928,577600.0
2008-05-12 15:35:00,26.02,26.13,25.29,26.08,653500.0,17.3861,17.4596,16.8983,17.4262,653500.0
2008-05-12 15:40:00,26.08,26.14,26.07,26.08,379700.0,17.4262,17.4663,17.4195,17.4262,379700.0
2008-05-12 15:45:00,26.08,26.11,26.08,26.09,324700.0,17.4262,17.4462,17.4262,17.4329,324700.0
2008-05-12 15:50:00,26.09,26.1,26.08,26.09,573800.0,17.4329,17.4395,17.4262,17.4329,573800.0
2008-05-12 15:55:00,26.1,26.1,26.05,26.09,551300.0,17.4395,17.4395,17.4061,17.4329,551300.0
2008-05-13 09:30:00,26.11,26.22,26.0,26.14,319000.0,17.4462,17.5197,17.3727,17.4663,319000.0
2008-05-13 09:35:00,26.14,26.19,26.14,26.18,152300.0,17.4663,17.4997,17.4663,17.493,152300.0
2008-05-13 09:40:00,26.17,26.19,26.11,26.11,257400.0,17.4863,17.4997,17.4462,17.4462,257400.0
2008-05-13 09:45:00,26.11,26.14,26.04,26.05,311900.0,17.4462,17.4663,17.3994,17.4061,311900.0
2008-05-13 09:50:00,26.05,26.08,26.04,26.06,311100.0,17.4061,17.4262,17.3994,17.4128,311100.0
2008-05-13 09:55:00,26.06,26.07,25.94,25.94,378100.0,17.4128,17.4195,17.3326,17.3326,378100.0
2008-05-13 10:00:00,25.94,26.01,25.94,25.98,128400.0,17.3326,17.3794,17.3326,17.3594,128400.0
2008-05-13 10:05:00,25.97,25.98,25.89,25.89,190500.0,17.3527,17.3594,17.2992,17.2992,190500.0
2008-05-13 10:10:00,25.89,25.94,25.86,25.89,226200.0,17.2992,17.3326,17.2792,17.2992,226200.0
2008-05-13 10:15:00,25.9,25.9,25.86,25.87,157900.0,17.3059,17.3059,17.2792,17.2859,157900.0
2008-05-13 10:20:00,25.86,25.9,25.85,25.89,180300.0,17.2792,17.3059,17.2725,17.2992,180300.0
2008-05-13 10:25:00,25.9,25.9,25.84,25.87,237300.0,17.3059,17.3059,17.2658,17.2859,237300.0
2008-05-13 10:30:00,25.86,25.88,25.84,25.85,130400.0,17.2792,17.2925,17.2658,17.2725,130400.0
2008-05-13 10:35:00,25.85,25.92,25.82,25.92,390400.0,17.2725,17.3193,17.2524,17.3193,390400.0
2008-05-13 10:40:00,25.92,25.93,25.87,25.87,150400.0,17.3193,17.3259,17.2859,17.2859,150400.0
2008-05-13 10:45:00,25.87,25.87,25.81,25.81,82000.0,17.2859,17.2859,17.2458,17.2458,82000.0
2008-05-13 10:50:00,25.81,25.85,25.81,25.83,58800.0,17.2458,17.2725,17.2458,17.2591,58800.0
2008-05-13 10:55:00,25.83,25.86,25.82,25.85,82200.0,17.2591,17.2792,17.2524,17.2725,82200.0
2008-05-13 11:00:00,25.84,25.85,25.75,25.76,194200.0,17.2658,17.2725,17.2057,17.2124,194200.0
2008-05-13 11:05:00,25.76,25.83,25.75,25.79,279600.0,17.2124,17.2591,17.2057,17.2324,279600.0
2008-05-13 11:10:00,25.79,25.85,25.79,25.85,90000.0,17.2324,17.2725,17.2324,17.2725,90000.0
2008-05-13 11:15:00,25.84,25.85,25.79,25.8,119500.0,17.2658,17.2725,17.2324,17.2391,119500.0
2008-05-13 11:20:00,25.79,25.85,25.79,25.85,54700.0,17.2324,17.2725,17.2324,17.2725,54700.0
2008-05-13 11:25:00,25.84,25.85,25.82,25.85,104800.0,17.2658,17.2725,17.2524,17.2725,104800.0
2008-05-13 11:30:00,25.84,25.85,25.79,25.81,210600.0,17.2658,17.2725,17.2324,17.2458,210600.0
2008-05-13 11:35:00,25.8,25.85,25.76,25.77,128700.0,17.2391,17.2725,17.2124,17.219,128700.0
2008-05-13 11:40:00,25.77,25.79,25.74,25.76,183600.0,17.219,17.2324,17.199,17.2124,183600.0
2008-05-13 11:45:00,25.76,25.81,25.76,25.8,93400.0,17.2124,17.2458,17.2124,17.2391,93400.0
2008-05-13 11:50:00,25.8,25.8,25.75,25.78,144300.0,17.2391,17.2391,17.2057,17.2257,144300.0
2008-05-13 11:55:00,25.77,25.78,25.71,25.75,182900.0,17.219,17.2257,17.1789,17.2057,182900.0
2008-05-13 12:00:00,25.75,25.8,25.74,25.75,104900.0,17.2057,17.2391,17.199,17.2057,104900.0
2008-05-13 12:05:00,25.75,25.79,25.74,25.78,57400.0,17.2057,17.2324,17.199,17.2257,57400.0
2008-05-13 12:10:00,25.78,25.79,25.72,25.76,113400.0,17.2257,17.2324,17.1856,17.2124,113400.0
2008-05-13 12:15:00,25.75,25.8,25.74,25.76,287800.0,17.2057,17.2391,17.199,17.2124,287800.0
2008-05-13 12:20:00,25.75,25.79,25.74,25.77,241500.0,17.2057,17.2324,17.199,17.219,241500.0
2008-05-13 12:25:00,25.78,25.81,25.76,25.77,96300.0,17.2257,17.2458,17.2124,17.219,96300.0
2008-05-13 12:30:00,25.76,25.82,25.76,25.81,79800.0,17.2124,17.2524,17.2124,17.2458,79800.0
2008-05-13 12:35:00,25.81,25.83,25.75,25.76,123400.0,17.2458,17.2591,17.2057,17.2124,123400.0
2008-05-13 12:40:00,25.75,25.77,25.74,25.75,138000.0,17.2057,17.219,17.199,17.2057,138000.0
2008-05-13 12:45:00,25.76,25.77,25.7,25.72,147600.0,17.2124,17.219,17.1723,17.1856,147600.0
2008-05-13 12:50:00,25.71,25.72,25.7,25.72,152200.0,17.1789,17.1856,17.1723,17.1856,152200.0
2008-05-13 12:55:00,25.71,25.74,25.7,25.71,85000.0,17.1789,17.199,17.1723,17.1789,85000.0
2008-05-13 13:00:00,25.71,25.71,25.63,25.64,519000.0,17.1789,17.1789,17.1255,17.1322,519000.0
2008-05-13 13:05:00,25.63,25.68,25.63,25.68,177000.0,17.1255,17.1589,17.1255,17.1589,177000.0
2008-05-13 13:10:00,25.67,25.7,25.66,25.69,111800.0,17.1522,17.1723,17.1455,17.1656,111800.0
2008-05-13 13:15:00,25.68,25.71,25.67,25.7,89200.0,17.1589,17.1789,17.1522,17.1723,89200.0
2008-05-13 13:20:00,25.7,25.74,25.69,25.73,82100.0,17.1723,17.199,17.1656,17.1923,82100.0
2008-05-13 13:25:00,25.73,25.75,25.73,25.75,60500.0,17.1923,17.2057,17.1923,17.2057,60500.0
2008-05-13 13:30:00,25.75,25.8,25.75,25.8,102600.0,17.2057,17.2391,17.2057,17.2391,102600.0
2008-05-13 13:35:00,25.79,25.8,25.78,25.79,94600.0,17.2324,17.2391,17.2257,17.2324,94600.0
2008-05-13 13:40:00,25.78,25.8,25.78,25.8,111400.0,17.2257,17.2391,17.2257,17.2391,111400.0
2008-05-13 13:45:00,25.8,25.81,25.77,25.77,147400.0,17.2391,17.2458,17.219,17.219,147400.0
2008-05-13 13:50:00,25.76,25.79,25.76,25.78,125200.0,17.2124,17.2324,17.2124,17.2257,125200.0
2008-05-13 13:55:00,25.78,25.81,25.73,25.73,218900.0,17.2257,17.2458,17.1923,17.1923,218900.0
2008-05-13 14:00:00,25.73,25.81,25.73,25.79,261500.0,17.1923,17.2458,17.1923,17.2324,261500.0
2008-05-13 14:05:00,25.78,25.82,25.78,25.81,146500.0,17.2257,17.2524,17.2257,17.2458,146500.0
2008-05-13 14:10:00,25.8,25.81,25.76,25.76,99900.0,17.2391,17.2458,17.2124,17.2124,99900.0
2008-05-13 14:15:00,25.76,25.77,25.73,25.75,210000.0,17.2124,17.219,17.1923,17.2057,210000.0
2008-05-13 14:20:00,25.76,25.76,25.72,25.72,73200.0,17.2124,17.2124,17.1856,17.1856,73200.0
2008-05-13 14:25:00,25.73,25.76,25.72,25.76,69100.0,17.1923,17.2124,17.1856,17.2124,69100.0
2008-05-13 14:30:00,25.75,25.76,25.74,25.75,160900.0,17.2057,17.2124,17.199,17.2057,160900.0
2008-05-13 14:35:00,25.75,25.76,25.73,25.75,75700.0,17.2057,17.2124,17.1923,17.2057,75700.0
2008-05-13 14:40:00,25.75,25.76,25.74,25.75,120200.0,17.2057,17.2124,17.199,17.2057,120200.0
2008-05-13 14:45:00,25.75,25.78,25.75,25.76,129100.0,17.2057,17.2257,17.2057,17.2124,129100.0
2008-05-13 14:50:00,25.77,25.81,25.76,25.79,154000.0,17.219,17.2458,17.2124,17.2324,154000.0
2008-05-13 14:55:00,25.79,25.82,25.79,25.81,119700.0,17.2324,17.2524,17.2324,17.2458,119700.0
2008-05-13 15:00:00,25.82,25.87,25.81,25.83,186900.0,17.2524,17.2859,17.2458,17.2591,186900.0
2008-05-13 15:05:00,25.84,25.84,25.81,25.82,137700.0,17.2658,17.2658,17.2458,17.2524,137700.0
2008-05-13 15:10:00,25.82,25.83,25.78,25.79,138400.0,17.2524,17.2591,17.2257,17.2324,138400.0
2008-05-13 15:15:00,25.79,25.8,25.75,25.76,176200.0,17.2324,17.2391,17.2057,17.2124,176200.0
2008-05-13 15:20:00,25.76,25.78,25.75,25.76,193200.0,17.2124,17.2257,17.2057,17.2124,193200.0
2008-05-13 15:25:00,25.75,25.78,25.74,25.78,407600.0,17.2057,17.2257,17.199,17.2257,407600.0
2008-05-13 15:30:00,25.77,25.81,25.76,25.78,229300.0,17.219,17.2458,17.2124,17.2257,229300.0
2008-05-13 15:35:00,25.78,25.8,25.76,25.77,396200.0,17.2257,17.2391,17.2124,17.219,396200.0
2008-05-13 15:40:00,25.77,25.81,25.76,25.81,212500.0,17.219,17.2458,17.2124,17.2458,212500.0
2008-05-13 15:45:00,25.81,25.82,25.77,25.8,296500.0,17.2458,17.2524,17.219,17.2391,296500.0
2008-05-13 15:50:00,25.8,25.81,25.77,25.77,362900.0,17.2391,17.2458,17.219,17.219,362900.0
2008-05-13 15:55:00,25.77,25.8,25.76,25.78,412800.0,17.219,17.2391,17.2124,17.2257,412800.0
2008-05-14 09:30:00,25.99,26.02,25.89,25.93,328300.0,17.366,17.3861,17.2992,17.3259,328300.0
2008-05-14 09:35:00,25.92,26.0,25.89,26.0,220500.0,17.3193,17.3727,17.2992,17.3727,220500.0
2008-05-14 09:40:00,25.99,26.01,25.93,25.94,238300.0,17.366,17.3794,17.3259,17.3326,238300.0
2008-05-14 09:45:00,25.94,26.02,25.91,26.01,200800.0,17.3326,17.3861,17.3126,17.3794,200800.0
2008-05-14 09:50:00,26.02,26.1,25.99,26.0,171100.0,17.3861,17.4395,17.366,17.3727,171100.0
2008-05-14 09:55:00,26.01,26.06,26.0,26.05,87600.0,17.3794,17.4128,17.3727,17.4061,87600.0
2008-05-14 10:00:00,26.05,26.1,26.04,26.1,145400.0,17.4061,17.4395,17.3994,17.4395,145400.0
2008-05-14 10:05:00,26.09,26.1,26.05,26.06,186400.0,17.4329,17.4395,17.4061,17.4128,186400.0
2008-05-14 10:10:00,26.06,26.1,26.03,26.05,278500.0,17.4128,17.4395,17.3928,17.4061,278500.0
2008-05-14 10:15:00,26.06,26.12,26.05,26.12,108700.0,17.4128,17.4529,17.4061,17.4529,108700.0
2008-05-14 10:20:00,26.12,26.14,26.09,26.13,147500.0,17.4529,17.4663,17.4329,17.4596,147500.0
2008-05-14 10:25:00,26.13,26.15,26.1,26.1,198200.0,17.4596,17.4729,17.4395,17.4395,198200.0
2008-05-14 10:30:00,26.11,26.14,26.1,26.13,114900.0,17.4462,17.4663,17.4395,17.4596,114900.0
2008-05-14 10:35:00,26.13,26.15,26.11,26.12,217300.0,17.4596,17.4729,17.4462,17.4529,217300.0
2008-05-14 10:40:00,26.12,26.14,26.11,26.12,90700.0,17.4529,17.4663,17.4462,17.4529,90700.0
2008-05-14 10:45:00,26.13,26.14,26.08,26.11,183100.0,17.4596,17.4663,17.4262,17.4462,183100.0
2008-05-14 10:50:00,26.11,26.13,26.08,26.08,322400.0,17.4462,17.4596,17.4262,17.4262,322400.0
2008-05-14 10:55:00,26.08,26.1,26.06,26.09,105900.0,17.4262,17.4395,17.4128,17.4329,105900.0
2008-05-14 11:00:00,26.1,26.13,26.06,26.06,138400.0,17.4395,17.4596,17.4128,17.4128,138400.0
2008-05-14 11:05:00,26.06,26.1,26.05,26.1,698000.0,17.4128,17.4395,17.4061,17.4395,698000.0
2008-05-14 11:10:00,26.1,26.12,26.09,26.11,75800.0,17.4395,17.4529,17.4329,17.4462,75800.0
2008-05-14 11:15:00,26.11,26.11,26.09,26.1,60500.0,17.4462,17.4462,17.4329,17.4395,60500.0
2008-05-14 11:20:00,26.1,26.1,26.08,26.09,67500.0,17.4395,17.4395,17.4262,17.4329,67500.0
2008-05-14 11:25:00,26.08,26.11,26.05,26.11,171900.0,17.4262,17.4462,17.4061,17.4462,171900.0
2008-05-14 11:30:00,26.11,26.15,26.11,26.14,169900.0,17.4462,17.4729,17.4462,17.4663,169900.0
2008-05-14 11:35:00,26.14,26.19,26.13,26.19,398300.0,17.4663,17.4997,17.4596,17.4997,398300.0
2008-05-14 11:40:00,26.19,26.22,26.18,26.21,437900.0,17.4997,17.5197,17.493,17.513,437900.0
2008-05-14 11:45:00,26.22,26.22,26.16,26.17,143500.0,17.5197,17.5197,17.4796,17.4863,143500.0
2008-05-14 11:50:00,26.17,26.2,26.14,26.16,120100.0,17.4863,17.5064,17.4663,17.4796,120100.0
2008-05-14 11:55:00,26.16,26.17,26.13,26.16,188700.0,17.4796,17.4863,17.4596,17.4796,188700.0
2008-05-14 12:00:00,26.17,26.21,26.16,26.19,90400.0,17.4863,17.513,17.4796,17.4997,90400.0
2008-05-14 12:05:00,26.2,26.2,25.78,26.19,92700.0,17.5064,17.5064,17.2257,17.4997,92700.0
2008-05-14 12:10:00,26.19,26.22,26.19,26.21,61300.0,17.4997,17.5197,17.4997,17.513,61300.0
2008-05-14 12:15:00,26.21,26.21,26.18,26.2,53900.0,17.513,17.513,17.493,17.5064,53900.0
2008-05-14 12:20:00,26.21,26.25,26.2,26.25,70400.0,17.513,17.5398,17.5064,17.5398,70400.0
2008-05-14 12:25:00,26.25,26.25,26.2,26.25,145700.0,17.5398,17.5398,17.5064,17.5398,145700.0
2008-05-14 12:30:00,26.25,26.25,26.22,26.24,74700.0,17.5398,17.5398,17.5197,17.5331,74700.0
2008-05-14 12:35:00,26.24,26.25,26.21,26.22,189400.0,17.5331,17.5398,17.513,17.5197,189400.0
2008-05-14 12:40:00,26.22,26.25,26.19,26.19,281500.0,17.5197,17.5398,17.4997,17.4997,281500.0
2008-05-14 12:45:00,26.19,26.23,26.19,26.23,89100.0,17.4997,17.5264,17.4997,17.5264,89100.0
2008-05-14 12:50:00,26.23,26.26,26.22,26.24,118700.0,17.5264,17.5464,17.5197,17.5331,118700.0
2008-05-14 12:55:00,26.25,26.26,26.24,26.24,101400.0,17.5398,17.5464,17.5331,17.5331,101400.0
2008-05-14 13:00:00,26.25,26.27,26.2,26.27,156200.0,17.5398,17.5531,17.5064,17.5531,156200.0
2008-05-14 13:05:00,26.26,26.3,26.26,26.29,134300.0,17.5464,17.5732,17.5464,17.5665,134300.0
2008-05-14 13:10:00,26.3,26.33,26.29,26.32,141500.0,17.5732,17.5932,17.5665,17.5865,141500.0
2008-05-14 13:15:00,26.33,26.34,26.28,26.3,94700.0,17.5932,17.5999,17.5598,17.5732,94700.0
2008-05-14 13:20:00,26.3,26.33,26.3,26.32,42700.0,17.5732,17.5932,17.5732,17.5865,42700.0
2008-05-14 13:25:00,26.32,26.32,26.22,26.25,176300.0,17.5865,17.5865,17.5197,17.5398,176300.0
2008-05-14 13:30:00,26.25,26.29,26.22,26.26,165400.0,17.5398,17.5665,17.5197,17.5464,165400.0
2008-05-14 13:35:00,26.25,26.28,26.25,26.28,85500.0,17.5398,17.5598,17.5398,17.5598,85500.0
2008-05-14 13:40:00,26.28,26.31,26.27,26.3,52800.0,17.5598,17.5799,17.5531,17.5732,52800.0
2008-05-14 13:45:00,26.3,26.33,26.27,26.28,222000.0,17.5732,17.5932,17.5531,17.5598,222000.0
2008-05-14 13:50:00,26.27,26.28,26.27,26.28,35700.0,17.5531,17.5598,17.5531,17.5598,35700.0
2008-05-14 13:55:00,26.28,26.31,26.28,26.31,31900.0,17.5598,17.5799,17.5598,17.5799,31900.0
2008-05-14 14:00:00,26.31,26.34,26.3,26.3,104600.0,17.5799,17.5999,17.5732,17.5732,104600.0
2008-05-14 14:05:00,26.3,26.31,26.23,26.24,109900.0,17.5732,17.5799,17.5264,17.5331,109900.0
2008-05-14 14:10:00,26.25,26.26,26.24,26.26,95500.0,17.5398,17.5464,17.5331,17.5464,95500.0
2008-05-14 14:15:00,26.26,26.29,26.25,26.28,52300.0,17.5464,17.5665,17.5398,17.5598,52300.0
2008-05-14 14:20:00,26.29,26.31,26.29,26.31,74300.0,17.5665,17.5799,17.5665,17.5799,74300.0
2008-05-14 14:25:00,26.31,26.33,26.29,26.31,113000.0,17.5799,17.5932,17.5665,17.5799,113000.0
2008-05-14 14:30:00,26.31,26.36,26.31,26.36,65200.0,17.5799,17.6133,17.5799,17.6133,65200.0
2008-05-14 14:35:00,26.36,26.36,26.25,26.26,120300.0,17.6133,17.6133,17.5398,17.5464,120300.0
2008-05-14 14:40:00,26.26,26.28,26.25,26.25,115600.0,17.5464,17.5598,17.5398,17.5398,115600.0
2008-05-14 14:45:00,26.26,26.27,26.26,26.26,81400.0,17.5464,17.5531,17.5464,17.5464,81400.0
2008-05-14 14:50:00,26.26,26.27,26.22,26.25,83900.0,17.5464,17.5531,17.5197,17.5398,83900.0
2008-05-14 14:55:00,26.26,26.27,26.21,26.21,99700.0,17.5464,17.5531,17.513,17.513,99700.0
2008-05-14 15:00:00,26.22,26.22,26.15,26.18,214100.0,17.5197,17.5197,17.4729,17.493,214100.0
2008-05-14 15:05:00,26.18,26.21,26.13,26.13,122600.0,17.493,17.513,17.4596,17.4596,122600.0
2008-05-14 15:10:00,26.14,26.19,26.12,26.16,120900.0,17.4663,17.4997,17.4529,17.4796,120900.0
2008-05-14 15:15:00,26.16,26.17,26.1,26.11,222600.0,17.4796,17.4863,17.4395,17.4462,222600.0
2008-05-14 15:20:00,26.11,26.11,26.01,26.01,256200.0,17.4462,17.4462,17.3794,17.3794,256200.0
2008-05-14 15:25:00,26.02,26.07,26.01,26.03,239200.0,17.3861,17.4195,17.3794,17.3928,239200.0
2008-05-14 15:30:00,26.03,26.08,26.02,26.02,271400.0,17.3928,17.4262,17.3861,17.3861,271400.0
2008-05-14 15:35:00,26.02,26.02,25.96,26.0,262000.0,17.3861,17.3861,17.346,17.3727,262000.0
2008-05-14 15:40:00,26.0,26.01,25.91,25.92,223300.0,17.3727,17.3794,17.3126,17.3193,223300.0
2008-05-14 15:45:00,25.93,25.93,25.87,25.9,531600.0,17.3259,17.3259,17.2859,17.3059,531600.0
2008-05-14 15:50:00,25.9,25.97,25.9,25.94,277100.0,17.3059,17.3527,17.3059,17.3326,277100.0
2008-05-14 15:55:00,25.94,25.96,25.9,25.91,365900.0,17.3326,17.346,17.3059,17.3126,365900.0
2008-05-15 09:30:00,25.84,26.05,25.84,25.99,209000.0,17.2658,17.4061,17.2658,17.366,209000.0
2008-05-15 09:35:00,25.99,26.02,25.93,26.01,263700.0,17.366,17.3861,17.3259,17.3794,263700.0
2008-05-15 09:40:00,26.01,26.18,26.01,26.13,182400.0,17.3794,17.493,17.3794,17.4596,182400.0
2008-05-15 09:45:00,26.12,26.15,26.07,26.13,215500.0,17.4529,17.4729,17.4195,17.4596,215500.0
2008-05-15 09:50:00,26.14,26.15,26.07,26.1,161900.0,17.4663,17.4729,17.4195,17.4395,161900.0
2008-05-15 09:55:00,26.1,26.23,26.1,26.23,117000.0,17.4395,17.5264,17.4395,17.5264,117000.0
2008-05-15 10:00:00,26.23,26.27,26.19,26.22,169800.0,17.5264,17.5531,17.4997,17.5197,169800.0
2008-05-15 10:05:00,26.22,26.4,26.21,26.39,235000.0,17.5197,17.64,17.513,17.6333,235000.0
2008-05-15 10:10:00,26.39,26.4,26.33,26.37,227800.0,17.6333,17.64,17.5932,17.6199,227800.0
2008-05-15 10:15:00,26.37,26.46,26.37,26.44,693500.0,17.6199,17.6801,17.6199,17.6667,693500.0
2008-05-15 10:20:00,26.45,26.48,26.4,26.46,302500.0,17.6734,17.6934,17.64,17.6801,302500.0
2008-05-15 10:25:00,26.45,26.48,26.4,26.47,209800.0,17.6734,17.6934,17.64,17.6868,209800.0
2008-05-15 10:30:00,26.47,26.49,26.46,26.48,577700.0,17.6868,17.7001,17.6801,17.6934,577700.0
2008-05-15 10:35:00,26.48,26.49,26.44,26.49,228500.0,17.6934,17.7001,17.6667,17.7001,228500.0
2008-05-15 10:40:00,26.48,26.54,26.36,26.42,1006800.0,17.6934,17.7335,17.6133,17.6534,1006800.0
2008-05-15 10:45:00,26.42,26.52,26.42,26.45,189300.0,17.6534,17.7202,17.6534,17.6734,189300.0
2008-05-15 10:50:00,26.44,26.48,26.39,26.42,108100.0,17.6667,17.6934,17.6333,17.6534,108100.0
2008-05-15 10:55:00,26.42,26.46,26.41,26.46,62400.0,17.6534,17.6801,17.6467,17.6801,62400.0
2008-05-15 11:00:00,26.47,26.54,26.46,26.54,154300.0,17.6868,17.7335,17.6801,17.7335,154300.0
2008-05-15 11:05:00,26.54,26.55,26.42,26.47,934200.0,17.7335,17.7402,17.6534,17.6868,934200.0
2008-05-15 11:10:00,26.48,26.49,26.41,26.44,214500.0,17.6934,17.7001,17.6467,17.6667,214500.0
2008-05-15 11:15:00,26.43,26.44,26.35,26.41,97100.0,17.66,17.6667,17.6066,17.6467,97100.0
2008-05-15 11:20:00,26.42,26.47,26.41,26.46,149000.0,17.6534,17.6868,17.6467,17.6801,149000.0
2008-05-15 11:25:00,26.45,26.46,26.44,26.45,72800.0,17.6734,17.6801,17.6667,17.6734,72800.0
2008-05-15 11:30:00,26.45,26.49,26.45,26.49,80700.0,17.6734,17.7001,17.6734,17.7001,80700.0
2008-05-15 11:35:00,26.48,26.49,26.44,26.46,76700.0,17.6934,17.7001,17.6667,17.6801,76700.0
2008-05-15 11:40:00,26.47,26.49,26.44,26.46,191100.0,17.6868,17.7001,17.6667,17.6801,191100.0
2008-05-15 11:45:00,26.47,26.5,26.46,26.5,62300.0,17.6868,17.7068,17.6801,17.7068,62300.0
2008-05-15 11:50:00,26.5,26.55,26.5,26.54,69100.0,17.7068,17.7402,17.7068,17.7335,69100.0
2008-05-15 11:55:00,26.55,26.63,26.54,26.63,187900.0,17.7402,17.7937,17.7335,17.7937,187900.0
2008-05-15 12:00:00,26.62,26.65,26.61,26.64,155200.0,17.787,17.807,17.7803,17.8003,155200.0
2008-05-15 12:05:00,26.64,26.69,26.63,26.68,245900.0,17.8003,17.8338,17.7937,17.8271,245900.0
2008-05-15 12:10:00,26.67,26.69,26.65,26.69,137500.0,17.8204,17.8338,17.807,17.8338,137500.0
2008-05-15 12:15:00,26.69,26.69,26.65,26.67,136000.0,17.8338,17.8338,17.807,17.8204,136000.0
2008-05-15 12:20:00,26.66,26.72,26.66,26.7,207900.0,17.8137,17.8538,17.8137,17.8404,207900.0
2008-05-15 12:25:00,26.7,26.73,26.67,26.73,220300.0,17.8404,17.8605,17.8204,17.8605,220300.0
2008-05-15 12:30:00,26.74,26.77,26.7,26.76,292200.0,17.8672,17.8872,17.8404,17.8805,292200.0
2008-05-15 12:35:00,26.76,26.76,26.73,26.74,267500.0,17.8805,17.8805,17.8605,17.8672,267500.0
2008-05-15 12:40:00,26.73,26.76,26.72,26.74,483200.0,17.8605,17.8805,17.8538,17.8672,483200.0
2008-05-15 12:45:00,26.75,26.77,26.71,26.72,134800.0,17.8738,17.8872,17.8471,17.8538,134800.0
2008-05-15 12:50:00,26.72,26.73,26.71,26.72,88100.0,17.8538,17.8605,17.8471,17.8538,88100.0
2008-05-15 12:55:00,26.73,26.74,26.71,26.74,71700.0,17.8605,17.8672,17.8471,17.8672,71700.0
2008-05-15 13:00:00,26.73,26.74,26.71,26.74,169000.0,17.8605,17.8672,17.8471,17.8672,169000.0
2008-05-15 13:05:00,26.74,26.76,26.65,26.66,159900.0,17.8672,17.8805,17.807,17.8137,159900.0
2008-05-15 13:10:00,26.66,26.71,26.65,26.71,200300.0,17.8137,17.8471,17.807,17.8471,200300.0
2008-05-15 13:15:00,26.7,26.73,26.7,26.73,73200.0,17.8404,17.8605,17.8404,17.8605,73200.0
2008-05-15 13:20:00,26.73,26.74,26.71,26.71,135000.0,17.8605,17.8672,17.8471,17.8471,135000.0
2008-05-15 13:25:00,26.71,26.73,26.7,26.72,95500.0,17.8471,17.8605,17.8404,17.8538,95500.0
2008-05-15 13:30:00,26.73,26.74,26.72,26.74,87100.0,17.8605,17.8672,17.8538,17.8672,87100.0
2008-05-15 13:35:00,26.74,26.77,26.73,26.74,262100.0,17.8672,17.8872,17.8605,17.8672,262100.0
2008-05-15 13:40:00,26.74,26.8,26.72,26.79,482200.0,17.8672,17.9073,17.8538,17.9006,482200.0
2008-05-15 13:45:00,26.79,26.83,26.78,26.83,98800.0,17.9006,17.9273,17.8939,17.9273,98800.0
2008-05-15 13:50:00,26.82,26.83,26.77,26.77,193100.0,17.9206,17.9273,17.8872,17.8872,193100.0
2008-05-15 13:55:00,26.77,26.81,26.76,26.79,146200.0,17.8872,17.9139,17.8805,17.9006,146200.0
2008-05-15 14:00:00,26.78,26.85,26.78,26.85,318500.0,17.8939,17.9407,17.8939,17.9407,318500.0
2008-05-15 14:05:00,26.85,26.85,26.78,26.82,345900.0,17.9407,17.9407,17.8939,17.9206,345900.0
2008-05-15 14:10:00,26.82,26.85,26.8,26.81,244000.0,17.9206,17.9407,17.9073,17.9139,244000.0
2008-05-15 14:15:00,26.8,26.8,26.74,26.74,204800.0,17.9073,17.9073,17.8672,17.8672,204800.0
2008-05-15 14:20:00,26.74,26.84,26.73,26.8,264700.0,17.8672,17.934,17.8605,17.9073,264700.0
2008-05-15 14:25:00,26.79,26.81,26.74,26.75,194600.0,17.9006,17.9139,17.8672,17.8738,194600.0
2008-05-15 14:30:00,26.75,26.81,26.74,26.81,101200.0,17.8738,17.9139,17.8672,17.9139,101200.0
2008-05-15 14:35:00,26.81,26.89,26.79,26.89,267900.0,17.9139,17.9674,17.9006,17.9674,267900.0
2008-05-15 14:40:00,26.88,26.92,26.85,26.92,525900.0,17.9607,17.9874,17.9407,17.9874,525900.0
2008-05-15 14:45:00,26.92,26.93,26.84,26.87,396400.0,17.9874,17.9941,17.934,17.954,396400.0
2008-05-15 14:50:00,26.88,26.96,26.88,26.94,168600.0,17.9607,18.0142,17.9607,18.0008,168600.0
2008-05-15 14:55:00,26.95,27.0,26.93,26.94,427200.0,18.0075,18.0409,17.9941,18.0008,427200.0
2008-05-15 15:00:00,26.94,26.95,26.91,26.91,228300.0,18.0008,18.0075,17.9808,17.9808,228300.0
2008-05-15 15:05:00,26.92,26.95,26.91,26.94,136800.0,17.9874,18.0075,17.9808,18.0008,136800.0
2008-05-15 15:10:00,26.94,26.97,26.93,26.94,121900.0,18.0008,18.0208,17.9941,18.0008,121900.0
2008-05-15 15:15:00,26.93,26.97,26.93,26.97,272200.0,17.9941,18.0208,17.9941,18.0208,272200.0
2008-05-15 15:20:00,26.96,26.97,26.88,26.91,326200.0,18.0142,18.0208,17.9607,17.9808,326200.0
2008-05-15 15:25:00,26.91,26.92,26.87,26.9,223100.0,17.9808,17.9874,17.954,17.9741,223100.0
2008-05-15 15:30:00,26.9,26.9,26.86,26.9,193500.0,17.9741,17.9741,17.9473,17.9741,193500.0
2008-05-15 15:35:00,26.89,26.92,26.88,26.92,267300.0,17.9674,17.9874,17.9607,17.9874,267300.0
2008-05-15 15:40:00,26.92,27.0,26.92,26.98,583700.0,17.9874,18.0409,17.9874,18.0275,583700.0
2008-05-15 15:45:00,26.99,27.03,26.98,27.01,572100.0,18.0342,18.0609,18.0275,18.0476,572100.0
2008-05-15 15:50:00,27.02,27.02,26.98,27.01,504300.0,18.0543,18.0543,18.0275,18.0476,504300.0
2008-05-15 15:55:00,27.01,27.05,26.99,27.03,959800.0,18.0476,18.0743,18.0342,18.0609,959800.0
2008-05-16 09:30:00,27.05,27.1,26.96,27.04,1526500.0,18.0743,18.1077,18.0142,18.0676,1526500.0
2008-05-16 09:35:00,27.04,27.2,27.02,27.17,341200.0,18.0676,18.1745,18.0543,18.1545,341200.0
2008-05-16 09:40:00,27.16,27.2,27.12,27.15,296200.0,18.1478,18.1745,18.1211,18.1411,296200.0
2008-05-16 09:45:00,27.15,27.19,27.15,27.17,167700.0,18.1411,18.1678,18.1411,18.1545,167700.0
2008-05-16 09:50:00,27.18,27.29,27.17,27.24,395000.0,18.1612,18.2347,18.1545,18.2013,395000.0
2008-05-16 09:55:00,27.23,27.24,27.12,27.14,280000.0,18.1946,18.2013,18.1211,18.1344,280000.0
2008-05-16 10:00:00,27.14,27.17,27.1,27.17,320500.0,18.1344,18.1545,18.1077,18.1545,320500.0
2008-05-16 10:05:00,27.17,27.18,27.08,27.09,285600.0,18.1545,18.1612,18.0943,18.101,285600.0
2008-05-16 10:10:00,27.1,27.1,26.99,27.07,351700.0,18.1077,18.1077,18.0342,18.0877,351700.0
2008-05-16 10:15:00,27.06,27.16,27.06,27.15,143200.0,18.081,18.1478,18.081,18.1411,143200.0
2008-05-16 10:20:00,27.16,27.16,27.03,27.03,338100.0,18.1478,18.1478,18.0609,18.0609,338100.0
2008-05-16 10:25:00,27.04,27.11,27.01,27.05,467100.0,18.0676,18.1144,18.0476,18.0743,467100.0
2008-05-16 10:30:00,27.05,27.12,27.05,27.1,385400.0,18.0743,18.1211,18.0743,18.1077,385400.0
2008-05-16 10:35:00,27.11,27.12,27.05,27.09,199100.0,18.1144,18.1211,18.0743,18.101,199100.0
2008-05-16 10:40:00,27.08,27.08,27.02,27.05,238200.0,18.0943,18.0943,18.0543,18.0743,238200.0
2008-05-16 10:45:00,27.05,27.09,26.97,26.97,357200.0,18.0743,18.101,18.0208,18.0208,357200.0
2008-05-16 10:50:00,26.97,27.0,26.95,26.97,333500.0,18.0208,18.0409,18.0075,18.0208,333500.0
2008-05-16 10:55:00,26.96,26.97,26.84,26.91,279600.0,18.0142,18.0208,17.934,17.9808,279600.0
2008-05-16 11:00:00,26.91,26.95,26.84,26.85,699400.0,17.9808,18.0075,17.934,17.9407,699400.0
2008-05-16 11:05:00,26.83,26.93,26.82,26.9,136300.0,17.9273,17.9941,17.9206,17.9741,136300.0
2008-05-16 11:10:00,26.91,26.91,26.87,26.87,111600.0,17.9808,17.9808,17.954,17.954,111600.0
2008-05-16 11:15:00,26.87,26.88,26.78,26.82,249700.0,17.954,17.9607,17.8939,17.9206,249700.0
2008-05-16 11:20:00,26.82,26.85,26.81,26.85,126300.0,17.9206,17.9407,17.9139,17.9407,126300.0
2008-05-16 11:25:00,26.84,26.92,26.83,26.9,114000.0,17.934,17.9874,17.9273,17.9741,114000.0
2008-05-16 11:30:00,26.9,26.97,26.9,26.93,224600.0,17.9741,18.0208,17.9741,17.9941,224600.0
2008-05-16 11:35:00,26.93,26.95,26.88,26.92,176800.0,17.9941,18.0075,17.9607,17.9874,176800.0
2008-05-16 11:40:00,26.92,26.96,26.92,26.96,46500.0,17.9874,18.0142,17.9874,18.0142,46500.0
2008-05-16 11:45:00,26.95,27.03,26.94,27.01,148000.0,18.0075,18.0609,18.0008,18.0476,148000.0
2008-05-16 11:50:00,27.01,27.05,27.0,27.05,130500.0,18.0476,18.0743,18.0409,18.0743,130500.0
2008-05-16 11:55:00,27.05,27.1,27.04,27.1,85700.0,18.0743,18.1077,18.0676,18.1077,85700.0
2008-05-16 12:00:00,27.1,27.1,27.03,27.04,211800.0,18.1077,18.1077,18.0609,18.0676,211800.0
2008-05-16 12:05:00,27.04,27.07,27.0,27.07,131700.0,18.0676,18.0877,18.0409,18.0877,131700.0
2008-05-16 12:10:00,27.06,27.1,27.05,27.1,113800.0,18.081,18.1077,18.0743,18.1077,113800.0
2008-05-16 12:15:00,27.09,27.14,27.09,27.14,95300.0,18.101,18.1344,18.101,18.1344,95300.0
2008-05-16 12:20:00,27.14,27.15,27.1,27.12,108100.0,18.1344,18.1411,18.1077,18.1211,108100.0
2008-05-16 12:25:00,27.12,27.2,27.12,27.15,306600.0,18.1211,18.1745,18.1211,18.1411,306600.0
2008-05-16 12:30:00,27.15,27.2,27.14,27.16,139200.0,18.1411,18.1745,18.1344,18.1478,139200.0
2008-05-16 12:35:00,27.16,27.21,27.15,27.2,113600.0,18.1478,18.1812,18.1411,18.1745,113600.0
2008-05-16 12:40:00,27.2,27.27,27.2,27.25,185900.0,18.1745,18.2213,18.1745,18.2079,185900.0
2008-05-16 12:45:00,27.24,27.28,27.24,27.26,125400.0,18.2013,18.228,18.2013,18.2146,125400.0
2008-05-16 12:50:00,27.26,27.27,27.24,27.25,354000.0,18.2146,18.2213,18.2013,18.2079,354000.0
2008-05-16 12:55:00,27.24,27.35,27.24,27.34,261400.0,18.2013,18.2748,18.2013,18.2681,261400.0
2008-05-16 13:00:00,27.35,27.4,27.33,27.39,228700.0,18.2748,18.3082,18.2614,18.3015,228700.0
2008-05-16 13:05:00,27.4,27.41,27.36,27.39,170200.0,18.3082,18.3148,18.2814,18.3015,170200.0
2008-05-16 13:10:00,27.39,27.4,27.36,27.38,128500.0,18.3015,18.3082,18.2814,18.2948,128500.0
2008-05-16 13:15:00,27.37,27.38,27.34,27.35,126900.0,18.2881,18.2948,18.2681,18.2748,126900.0
2008-05-16 13:20:00,27.36,27.4,27.34,27.4,128300.0,18.2814,18.3082,18.2681,18.3082,128300.0
2008-05-16 13:25:00,27.4,27.4,27.37,27.38,57500.0,18.3082,18.3082,18.2881,18.2948,57500.0
2008-05-16 13:30:00,27.38,27.42,27.38,27.4,161300.0,18.2948,18.3215,18.2948,18.3082,161300.0
2008-05-16 13:35:00,27.41,27.42,27.36,27.36,209700.0,18.3148,18.3215,18.2814,18.2814,209700.0
2008-05-16 13:40:00,27.36,27.37,27.3,27.33,155400.0,18.2814,18.2881,18.2413,18.2614,155400.0
2008-05-16 13:45:00,27.32,27.39,27.32,27.34,102400.0,18.2547,18.3015,18.2547,18.2681,102400.0
2008-05-16 13:50:00,27.34,27.34,27.3,27.3,66400.0,18.2681,18.2681,18.2413,18.2413,66400.0
2008-05-16 13:55:00,27.31,27.36,27.3,27.33,280100.0,18.248,18.2814,18.2413,18.2614,280100.0
2008-05-16 14:00:00,27.33,27.33,27.28,27.31,192300.0,18.2614,18.2614,18.228,18.248,192300.0
2008-05-16 14:05:00,27.31,27.31,27.26,27.3,100200.0,18.248,18.248,18.2146,18.2413,100200.0
2008-05-16 14:10:00,27.3,27.32,27.29,27.31,120800.0,18.2413,18.2547,18.2347,18.248,120800.0
2008-05-16 14:15:00,27.31,27.31,27.29,27.31,66700.0,18.248,18.248,18.2347,18.248,66700.0
2008-05-16 14:20:00,27.31,27.32,27.3,27.31,116700.0,18.248,18.2547,18.2413,18.248,116700.0
2008-05-16 14:25:00,27.31,27.32,27.29,27.31,140000.0,18.248,18.2547,18.2347,18.248,140000.0
2008-05-16 14:30:00,27.32,27.32,27.28,27.28,614600.0,18.2547,18.2547,18.228,18.228,614600.0
2008-05-16 14:35:00,27.27,27.32,27.27,27.32,603800.0,18.2213,18.2547,18.2213,18.2547,603800.0
2008-05-16 14:40:00,27.31,27.32,27.31,27.32,116900.0,18.248,18.2547,18.248,18.2547,116900.0
2008-05-16 14:45:00,27.31,27.33,27.31,27.32,212200.0,18.248,18.2614,18.248,18.2547,212200.0
2008-05-16 14:50:00,27.32,27.33,27.27,27.31,129300.0,18.2547,18.2614,18.2213,18.248,129300.0
2008-05-16 14:55:00,27.32,27.34,27.31,27.32,137000.0,18.2547,18.2681,18.248,18.2547,137000.0
2008-05-16 15:00:00,27.31,27.32,27.29,27.3,97800.0,18.248,18.2547,18.2347,18.2413,97800.0
2008-05-16 15:05:00,27.29,27.34,27.29,27.33,162200.0,18.2347,18.2681,18.2347,18.2614,162200.0
2008-05-16 15:10:00,27.34,27.34,27.33,27.33,169800.0,18.2681,18.2681,18.2614,18.2614,169800.0
2008-05-16 15:15:00,27.33,27.36,27.32,27.35,1210000.0,18.2614,18.2814,18.2547,18.2748,1210000.0
2008-05-16 15:20:00,27.36,27.37,27.33,27.34,248500.0,18.2814,18.2881,18.2614,18.2681,248500.0
2008-05-16 15:25:00,27.33,27.37,27.33,27.35,301300.0,18.2614,18.2881,18.2614,18.2748,301300.0
2008-05-16 15:30:00,27.34,27.35,27.31,27.32,171000.0,18.2681,18.2748,18.248,18.2547,171000.0
2008-05-16 15:35:00,27.32,27.35,27.32,27.35,1198100.0,18.2547,18.2748,18.2547,18.2748,1198100.0
2008-05-16 15:40:00,27.36,27.36,27.32,27.32,183600.0,18.2814,18.2814,18.2547,18.2547,183600.0
2008-05-16 15:45:00,27.31,27.35,27.31,27.35,244300.0,18.248,18.2748,18.248,18.2748,244300.0
2008-05-16 15:50:00,27.35,27.35,27.33,27.35,162700.0,18.2748,18.2748,18.2614,18.2748,162700.0
2008-05-16 15:55:00,27.34,27.39,27.34,27.38,2108900.0,18.2681,18.3015,18.2681,18.2948,2108900.0
2008-05-19 09:30:00,27.42,27.5,27.3,27.5,634400.0,18.3215,18.375,18.2413,18.375,634400.0
2008-05-19 09:35:00,27.5,27.5,27.45,27.45,164800.0,18.375,18.375,18.3416,18.3416,164800.0
2008-05-19 09:40:00,27.45,27.47,27.44,27.47,180200.0,18.3416,18.3549,18.3349,18.3549,180200.0
2008-05-19 09:45:00,27.47,27.79,27.47,27.64,1068800.0,18.3549,18.5688,18.3549,18.4685,1068800.0
2008-05-19 09:50:00,27.64,27.71,27.6,27.61,364600.0,18.4685,18.5153,18.4418,18.4485,364600.0
2008-05-19 09:55:00,27.61,27.65,27.55,27.57,169000.0,18.4485,18.4752,18.4084,18.4218,169000.0
2008-05-19 10:00:00,27.56,27.64,27.56,27.61,119800.0,18.4151,18.4685,18.4151,18.4485,119800.0
2008-05-19 10:05:00,27.61,27.75,27.59,27.75,306000.0,18.4485,18.542,18.4351,18.542,306000.0
2008-05-19 10:10:00,27.75,27.79,27.74,27.76,163200.0,18.542,18.5688,18.5353,18.5487,163200.0
2008-05-19 10:15:00,27.76,27.77,27.73,27.76,228800.0,18.5487,18.5554,18.5287,18.5487,228800.0
2008-05-19 10:20:00,27.76,27.77,27.71,27.73,128300.0,18.5487,18.5554,18.5153,18.5287,128300.0
2008-05-19 10:25:00,27.73,27.75,27.68,27.68,515300.0,18.5287,18.542,18.4953,18.4953,515300.0
2008-05-19 10:30:00,27.68,27.73,27.63,27.66,124100.0,18.4953,18.5287,18.4618,18.4819,124100.0
2008-05-19 10:35:00,27.66,27.77,27.66,27.75,180600.0,18.4819,18.5554,18.4819,18.542,180600.0
2008-05-19 10:40:00,27.75,27.79,27.73,27.78,189000.0,18.542,18.5688,18.5287,18.5621,189000.0
2008-05-19 10:45:00,27.78,27.81,27.74,27.76,159300.0,18.5621,18.5821,18.5353,18.5487,159300.0
2008-05-19 10:50:00,27.77,27.79,27.77,27.77,84500.0,18.5554,18.5688,18.5554,18.5554,84500.0
2008-05-19 10:55:00,27.77,27.8,27.77,27.79,65800.0,18.5554,18.5754,18.5554,18.5688,65800.0
2008-05-19 11:00:00,27.78,27.79,27.78,27.79,43700.0,18.5621,18.5688,18.5621,18.5688,43700.0
2008-05-19 11:05:00,27.8,27.82,27.78,27.8,129000.0,18.5754,18.5888,18.5621,18.5754,129000.0
2008-05-19 11:10:00,27.81,27.83,27.79,27.82,121700.0,18.5821,18.5955,18.5688,18.5888,121700.0
2008-05-19 11:15:00,27.82,27.87,27.82,27.87,110900.0,18.5888,18.6222,18.5888,18.6222,110900.0
2008-05-19 11:20:00,27.87,27.91,27.85,27.9,217100.0,18.6222,18.6489,18.6088,18.6423,217100.0
2008-05-19 11:25:00,27.89,27.93,27.87,27.9,314700.0,18.6356,18.6623,18.6222,18.6423,314700.0
2008-05-19 11:30:00,27.9,27.95,27.9,27.93,167000.0,18.6423,18.6757,18.6423,18.6623,167000.0
2008-05-19 11:35:00,27.93,27.94,27.91,27.94,95300.0,18.6623,18.669,18.6489,18.669,95300.0
2008-05-19 11:40:00,27.93,27.94,27.9,27.9,342000.0,18.6623,18.669,18.6423,18.6423,342000.0
2008-05-19 11:45:00,27.9,27.93,27.89,27.9,197800.0,18.6423,18.6623,18.6356,18.6423,197800.0
2008-05-19 11:50:00,27.9,27.91,27.88,27.9,164300.0,18.6423,18.6489,18.6289,18.6423,164300.0
2008-05-19 11:55:00,27.89,27.95,27.89,27.93,238500.0,18.6356,18.6757,18.6356,18.6623,238500.0
2008-05-19 12:00:00,27.93,27.98,27.92,27.97,215800.0,18.6623,18.6957,18.6556,18.689,215800.0
2008-05-19 12:05:00,27.97,27.98,27.94,27.97,179600.0,18.689,18.6957,18.669,18.689,179600.0
2008-05-19 12:10:00,27.97,27.98,27.97,27.97,144200.0,18.689,18.6957,18.689,18.689,144200.0
2008-05-19 12:15:00,27.97,27.98,27.97,27.97,116800.0,18.689,18.6957,18.689,18.689,116800.0
2008-05-19 12:20:00,27.98,27.99,27.97,27.99,135100.0,18.6957,18.7024,18.689,18.7024,135100.0
2008-05-19 12:25:00,27.99,27.99,27.95,27.96,150800.0,18.7024,18.7024,18.6757,18.6823,150800.0
2008-05-19 12:30:00,27.96,27.98,27.96,27.97,131800.0,18.6823,18.6957,18.6823,18.689,131800.0
2008-05-19 12:35:00,27.97,27.99,27.97,27.98,171100.0,18.689,18.7024,18.689,18.6957,171100.0
2008-05-19 12:40:00,27.98,27.99,27.97,27.98,73900.0,18.6957,18.7024,18.689,18.6957,73900.0
2008-05-19 12:45:00,27.98,28.0,27.96,27.99,356000.0,18.6957,18.7091,18.6823,18.7024,356000.0
2008-05-19 12:50:00,27.99,28.0,27.98,28.0,1214200.0,18.7024,18.7091,18.6957,18.7091,1214200.0
2008-05-19 12:55:00,27.99,28.0,27.98,27.98,1111000.0,18.7024,18.7091,18.6957,18.6957,1111000.0
2008-05-19 13:00:00,27.98,28.0,27.98,27.99,105300.0,18.6957,18.7091,18.6957,18.7024,105300.0
2008-05-19 13:05:00,27.99,28.0,27.98,27.98,158700.0,18.7024,18.7091,18.6957,18.6957,158700.0
2008-05-19 13:10:00,27.98,27.99,27.98,27.98,281800.0,18.6957,18.7024,18.6957,18.6957,281800.0
2008-05-19 13:15:00,27.98,27.99,27.98,27.99,87900.0,18.6957,18.7024,18.6957,18.7024,87900.0
2008-05-19 13:20:00,27.99,28.01,27.98,28.0,1051600.0,18.7024,18.7158,18.6957,18.7091,1051600.0
2008-05-19 13:25:00,28.0,28.07,27.99,28.05,267200.0,18.7091,18.7558,18.7024,18.7425,267200.0
2008-05-19 13:30:00,28.05,28.06,28.01,28.01,191300.0,18.7425,18.7492,18.7158,18.7158,191300.0
2008-05-19 13:35:00,28.02,28.02,27.99,28.0,127100.0,18.7224,18.7224,18.7024,18.7091,127100.0
2008-05-19 13:40:00,28.01,28.03,28.0,28.0,159800.0,18.7158,18.7291,18.7091,18.7091,159800.0
2008-05-19 13:45:00,28.0,28.02,28.0,28.01,156500.0,18.7091,18.7224,18.7091,18.7158,156500.0
2008-05-19 13:50:00,28.0,28.01,28.0,28.0,133900.0,18.7091,18.7158,18.7091,18.7091,133900.0
2008-05-19 13:55:00,28.0,28.01,27.95,27.96,510800.0,18.7091,18.7158,18.6757,18.6823,510800.0
2008-05-19 14:00:00,27.95,27.96,27.87,27.88,328400.0,18.6757,18.6823,18.6222,18.6289,328400.0
2008-05-19 14:05:00,27.88,27.89,27.85,27.88,348200.0,18.6289,18.6356,18.6088,18.6289,348200.0
2008-05-19 14:10:00,27.89,27.89,27.82,27.83,246100.0,18.6356,18.6356,18.5888,18.5955,246100.0
2008-05-19 14:15:00,27.83,27.83,27.73,27.8,398400.0,18.5955,18.5955,18.5287,18.5754,398400.0
2008-05-19 14:20:00,27.79,27.84,27.79,27.82,328100.0,18.5688,18.6022,18.5688,18.5888,328100.0
2008-05-19 14:25:00,27.83,27.85,27.79,27.84,298800.0,18.5955,18.6088,18.5688,18.6022,298800.0
2008-05-19 14:30:00,27.83,27.85,27.8,27.81,273100.0,18.5955,18.6088,18.5754,18.5821,273100.0
2008-05-19 14:35:00,27.81,27.91,27.81,27.89,260200.0,18.5821,18.6489,18.5821,18.6356,260200.0
2008-05-19 14:40:00,27.88,27.93,27.87,27.9,170000.0,18.6289,18.6623,18.6222,18.6423,170000.0
2008-05-19 14:45:00,27.91,27.92,27.87,27.89,218500.0,18.6489,18.6556,18.6222,18.6356,218500.0
2008-05-19 14:50:00,27.89,27.92,27.84,27.9,452100.0,18.6356,18.6556,18.6022,18.6423,452100.0
2008-05-19 14:55:00,27.89,27.9,27.81,27.85,774300.0,18.6356,18.6423,18.5821,18.6088,774300.0
2008-05-19 15:00:00,27.84,27.85,27.79,27.8,167400.0,18.6022,18.6088,18.5688,18.5754,167400.0
2008-05-19 15:05:00,27.8,27.82,27.76,27.82,420000.0,18.5754,18.5888,18.5487,18.5888,420000.0
2008-05-19 15:10:00,27.81,27.86,27.81,27.81,271700.0,18.5821,18.6155,18.5821,18.5821,271700.0
2008-05-19 15:15:00,27.82,27.84,27.79,27.83,173200.0,18.5888,18.6022,18.5688,18.5955,173200.0
2008-05-19 15:20:00,27.83,27.88,27.83,27.86,389400.0,18.5955,18.6289,18.5955,18.6155,389400.0
2008-05-19 15:25:00,27.86,27.86,27.79,27.83,364700.0,18.6155,18.6155,18.5688,18.5955,364700.0
2008-05-19 15:30:00,27.83,27.83,27.66,27.69,472400.0,18.5955,18.5955,18.4819,18.5019,472400.0
2008-05-19 15:35:00,27.68,27.69,27.6,27.6,207900.0,18.4953,18.5019,18.4418,18.4418,207900.0
2008-05-19 15:40:00,27.6,27.67,27.58,27.67,401100.0,18.4418,18.4886,18.4284,18.4886,401100.0
2008-05-19 15:45:00,27.67,27.74,27.63,27.74,391000.0,18.4886,18.5353,18.4618,18.5353,391000.0
2008-05-19 15:50:00,27.74,27.79,27.71,27.77,410900.0,18.5353,18.5688,18.5153,18.5554,410900.0
2008-05-19 15:55:00,27.77,27.77,27.73,27.76,491300.0,18.5554,18.5554,18.5287,18.5487,491300.0
2008-05-20 09:30:00,27.68,27.68,27.3,27.33,440400.0,18.4953,18.4953,18.2413,18.2614,440400.0
2008-05-20 09:35:00,27.32,27.34,27.0,27.31,449100.0,18.2547,18.2681,18.0409,18.248,449100.0
2008-05-20 09:40:00,27.31,27.35,27.2,27.33,167200.0,18.248,18.2748,18.1745,18.2614,167200.0
2008-05-20 09:45:00,27.33,27.4,27.33,27.4,435200.0,18.2614,18.3082,18.2614,18.3082,435200.0
2008-05-20 09:50:00,27.41,27.42,27.29,27.31,107200.0,18.3148,18.3215,18.2347,18.248,107200.0
2008-05-20 09:55:00,27.32,27.33,27.15,27.17,300100.0,18.2547,18.2614,18.1411,18.1545,300100.0
2008-05-20 10:00:00,27.17,27.25,27.17,27.22,172600.0,18.1545,18.2079,18.1545,18.1879,172600.0
2008-05-20 10:05:00,27.22,27.33,27.22,27.27,197200.0,18.1879,18.2614,18.1879,18.2213,197200.0
2008-05-20 10:10:00,27.28,27.36,27.24,27.35,193500.0,18.228,18.2814,18.2013,18.2748,193500.0
2008-05-20 10:15:00,27.35,27.36,27.27,27.29,92300.0,18.2748,18.2814,18.2213,18.2347,92300.0
2008-05-20 10:20:00,27.29,27.3,27.21,27.23,452800.0,18.2347,18.2413,18.1812,18.1946,452800.0
2008-05-20 10:25:00,27.23,27.27,27.22,27.23,284600.0,18.1946,18.2213,18.1879,18.1946,284600.0
2008-05-20 10:30:00,27.24,27.24,27.11,27.11,358600.0,18.2013,18.2013,18.1144,18.1144,358600.0
2008-05-20 10:35:00,27.11,27.12,26.97,27.03,504000.0,18.1144,18.1211,18.0208,18.0609,504000.0
2008-05-20 10:40:00,27.02,27.18,27.02,27.15,203600.0,18.0543,18.1612,18.0543,18.1411,203600.0
2008-05-20 10:45:00,27.16,27.16,27.1,27.14,120300.0,18.1478,18.1478,18.1077,18.1344,120300.0
2008-05-20 10:50:00,27.15,27.18,27.12,27.15,186000.0,18.1411,18.1612,18.1211,18.1411,186000.0
2008-05-20 10:55:00,27.15,27.21,27.12,27.21,184300.0,18.1411,18.1812,18.1211,18.1812,184300.0
2008-05-20 11:00:00,27.21,27.24,27.14,27.17,196800.0,18.1812,18.2013,18.1344,18.1545,196800.0
2008-05-20 11:05:00,27.16,27.18,27.07,27.1,170900.0,18.1478,18.1612,18.0877,18.1077,170900.0
2008-05-20 11:10:00,27.11,27.13,27.05,27.08,228500.0,18.1144,18.1278,18.0743,18.0943,228500.0
2008-05-20 11:15:00,27.08,27.14,27.03,27.05,150200.0,18.0943,18.1344,18.0609,18.0743,150200.0
2008-05-20 11:20:00,27.05,27.06,27.03,27.04,47900.0,18.0743,18.081,18.0609,18.0676,47900.0
2008-05-20 11:25:00,27.04,27.09,27.03,27.07,55100.0,18.0676,18.101,18.0609,18.0877,55100.0
2008-05-20 11:30:00,27.07,27.08,27.0,27.02,72100.0,18.0877,18.0943,18.0409,18.0543,72100.0
2008-05-20 11:35:00,27.02,27.02,26.98,27.01,106800.0,18.0543,18.0543,18.0275,18.0476,106800.0
2008-05-20 11:40:00,27.01,27.02,26.97,26.98,386700.0,18.0476,18.0543,18.0208,18.0275,386700.0
2008-05-20 11:45:00,26.98,26.99,26.94,26.96,330600.0,18.0275,18.0342,18.0008,18.0142,330600.0
2008-05-20 11:50:00,26.97,26.98,26.94,26.96,612500.0,18.0208,18.0275,18.0008,18.0142,612500.0
2008-05-20 11:55:00,26.95,26.99,26.95,26.99,217200.0,18.0075,18.0342,18.0075,18.0342,217200.0
2008-05-20 12:00:00,26.99,27.02,26.98,27.02,247300.0,18.0342,18.0543,18.0275,18.0543,247300.0
2008-05-20 12:05:00,27.02,27.06,26.97,27.02,271600.0,18.0543,18.081,18.0208,18.0543,271600.0
2008-05-20 12:10:00,27.03,27.1,27.02,27.09,95100.0,18.0609,18.1077,18.0543,18.101,95100.0
2008-05-20 12:15:00,27.09,27.14,27.09,27.12,97600.0,18.101,18.1344,18.101,18.1211,97600.0
2008-05-20 12:20:00,27.12,27.23,27.11,27.22,209100.0,18.1211,18.1946,18.1144,18.1879,209100.0
2008-05-20 12:25:00,27.22,27.24,27.15,27.19,167200.0,18.1879,18.2013,18.1411,18.1678,167200.0
2008-05-20 12:30:00,27.19,27.19,27.15,27.16,39400.0,18.1678,18.1678,18.1411,18.1478,39400.0
2008-05-20 12:35:00,27.16,27.21,27.16,27.18,52700.0,18.1478,18.1812,18.1478,18.1612,52700.0
2008-05-20 12:40:00,27.19,27.19,27.14,27.14,52400.0,18.1678,18.1678,18.1344,18.1344,52400.0
2008-05-20 12:45:00,27.14,27.16,27.14,27.14,35900.0,18.1344,18.1478,18.1344,18.1344,35900.0
2008-05-20 12:50:00,27.15,27.15,27.06,27.06,79600.0,18.1411,18.1411,18.081,18.081,79600.0
2008-05-20 12:55:00,27.06,27.1,27.06,27.09,65000.0,18.081,18.1077,18.081,18.101,65000.0
2008-05-20 13:00:00,27.08,27.1,27.08,27.09,43000.0,18.0943,18.1077,18.0943,18.101,43000.0
2008-05-20 13:05:00,27.09,27.17,27.08,27.15,78200.0,18.101,18.1545,18.0943,18.1411,78200.0
2008-05-20 13:10:00,27.14,27.19,27.14,27.18,44700.0,18.1344,18.1678,18.1344,18.1612,44700.0
2008-05-20 13:15:00,27.19,27.2,27.17,27.17,55900.0,18.1678,18.1745,18.1545,18.1545,55900.0
2008-05-20 13:20:00,27.17,27.18,27.1,27.12,74400.0,18.1545,18.1612,18.1077,18.1211,74400.0
2008-05-20 13:25:00,27.11,27.16,27.11,27.16,44400.0,18.1144,18.1478,18.1144,18.1478,44400.0
2008-05-20 13:30:00,27.16,27.16,27.12,27.15,63000.0,18.1478,18.1478,18.1211,18.1411,63000.0
2008-05-20 13:35:00,27.15,27.15,27.12,27.12,52000.0,18.1411,18.1411,18.1211,18.1211,52000.0
2008-05-20 13:40:00,27.12,27.14,27.1,27.14,85400.0,18.1211,18.1344,18.1077,18.1344,85400.0
2008-05-20 13:45:00,27.13,27.18,27.12,27.18,54000.0,18.1278,18.1612,18.1211,18.1612,54000.0
2008-05-20 13:50:00,27.18,27.18,27.15,27.15,69800.0,18.1612,18.1612,18.1411,18.1411,69800.0
2008-05-20 13:55:00,27.15,27.16,27.12,27.14,130100.0,18.1411,18.1478,18.1211,18.1344,130100.0
2008-05-20 14:00:00,27.13,27.14,27.11,27.11,130800.0,18.1278,18.1344,18.1144,18.1144,130800.0
2008-05-20 14:05:00,27.11,27.12,27.04,27.05,206300.0,18.1144,18.1211,18.0676,18.0743,206300.0
2008-05-20 14:10:00,27.04,27.09,27.04,27.07,97400.0,18.0676,18.101,18.0676,18.0877,97400.0
2008-05-20 14:15:00,27.06,27.07,27.03,27.05,161200.0,18.081,18.0877,18.0609,18.0743,161200.0
2008-05-20 14:20:00,27.04,27.08,27.01,27.08,213200.0,18.0676,18.0943,18.0476,18.0943,213200.0
2008-05-20 14:25:00,27.07,27.09,27.02,27.04,212200.0,18.0877,18.101,18.0543,18.0676,212200.0
2008-05-20 14:30:00,27.03,27.07,27.03,27.06,93600.0,18.0609,18.0877,18.0609,18.081,93600.0
2008-05-20 14:35:00,27.07,27.14,27.07,27.14,125700.0,18.0877,18.1344,18.0877,18.1344,125700.0
2008-05-20 14:40:00,27.14,27.15,27.13,27.14,119700.0,18.1344,18.1411,18.1278,18.1344,119700.0
2008-05-20 14:45:00,27.14,27.16,27.13,27.16,108100.0,18.1344,18.1478,18.1278,18.1478,108100.0
2008-05-20 14:50:00,27.16,27.19,27.15,27.17,99500.0,18.1478,18.1678,18.1411,18.1545,99500.0
2008-05-20 14:55:00,27.17,27.2,27.13,27.13,126900.0,18.1545,18.1745,18.1278,18.1278,126900.0
2008-05-20 15:00:00,27.14,27.18,27.13,27.16,88800.0,18.1344,18.1612,18.1278,18.1478,88800.0
2008-05-20 15:05:00,27.16,27.19,27.16,27.19,116300.0,18.1478,18.1678,18.1478,18.1678,116300.0
2008-05-20 15:10:00,27.19,27.22,27.18,27.22,139400.0,18.1678,18.1879,18.1612,18.1879,139400.0
2008-05-20 15:15:00,27.21,27.27,27.21,27.25,221800.0,18.1812,18.2213,18.1812,18.2079,221800.0
2008-05-20 15:20:00,27.25,27.26,27.17,27.24,191000.0,18.2079,18.2146,18.1545,18.2013,191000.0
2008-05-20 15:25:00,27.24,27.25,27.22,27.23,134600.0,18.2013,18.2079,18.1879,18.1946,134600.0
2008-05-20 15:30:00,27.24,27.24,27.19,27.19,199200.0,18.2013,18.2013,18.1678,18.1678,199200.0
2008-05-20 15:35:00,27.19,27.21,27.18,27.2,273500.0,18.1678,18.1812,18.1612,18.1745,273500.0
2008-05-20 15:40:00,27.21,27.25,27.18,27.25,401800.0,18.1812,18.2079,18.1612,18.2079,401800.0
2008-05-20 15:45:00,27.25,27.31,27.25,27.29,262600.0,18.2079,18.248,18.2079,18.2347,262600.0
2008-05-20 15:50:00,27.29,27.3,27.26,27.28,304700.0,18.2347,18.2413,18.2146,18.228,304700.0
2008-05-20 15:55:00,27.29,27.29,27.2,27.25,473300.0,18.2347,18.2347,18.1745,18.2079,473300.0
2008-05-21 09:30:00,27.29,27.69,27.28,27.6,416400.0,18.2347,18.5019,18.228,18.4418,416400.0
2008-05-21 09:35:00,27.61,27.72,27.53,27.72,202900.0,18.4485,18.522,18.395,18.522,202900.0
2008-05-21 09:40:00,27.72,27.73,27.65,27.68,156100.0,18.522,18.5287,18.4752,18.4953,156100.0
2008-05-21 09:45:00,27.69,27.71,27.5,27.52,386600.0,18.5019,18.5153,18.375,18.3883,386600.0
2008-05-21 09:50:00,27.52,27.52,27.42,27.45,160800.0,18.3883,18.3883,18.3215,18.3416,160800.0
2008-05-21 09:55:00,27.45,27.61,27.45,27.56,217800.0,18.3416,18.4485,18.3416,18.4151,217800.0
2008-05-21 10:00:00,27.56,27.56,27.46,27.5,446700.0,18.4151,18.4151,18.3483,18.375,446700.0
2008-05-21 10:05:00,27.5,27.51,27.44,27.45,125500.0,18.375,18.3817,18.3349,18.3416,125500.0
2008-05-21 10:10:00,27.44,27.47,27.42,27.46,177500.0,18.3349,18.3549,18.3215,18.3483,177500.0
2008-05-21 10:15:00,27.47,27.5,27.42,27.48,103800.0,18.3549,18.375,18.3215,18.3616,103800.0
2008-05-21 10:20:00,27.48,27.53,27.45,27.51,165500.0,18.3616,18.395,18.3416,18.3817,165500.0
2008-05-21 10:25:00,27.51,27.59,27.51,27.56,136100.0,18.3817,18.4351,18.3817,18.4151,136100.0
2008-05-21 10:30:00,27.56,27.57,27.43,27.5,213200.0,18.4151,18.4218,18.3282,18.375,213200.0
2008-05-21 10:35:00,27.5,27.51,27.42,27.5,133900.0,18.375,18.3817,18.3215,18.375,133900.0
2008-05-21 10:40:00,27.5,27.51,27.42,27.47,102800.0,18.375,18.3817,18.3215,18.3549,102800.0
2008-05-21 10:45:00,27.47,27.5,27.36,27.37,99800.0,18.3549,18.375,18.2814,18.2881,99800.0
2008-05-21 10:50:00,27.37,27.38,27.23,27.28,240900.0,18.2881,18.2948,18.1946,18.228,240900.0
2008-05-21 10:55:00,27.28,27.3,27.24,27.26,118000.0,18.228,18.2413,18.2013,18.2146,118000.0
2008-05-21 11:00:00,27.26,27.29,27.22,27.23,118200.0,18.2146,18.2347,18.1879,18.1946,118200.0
2008-05-21 11:05:00,27.22,27.25,27.15,27.15,324200.0,18.1879,18.2079,18.1411,18.1411,324200.0
2008-05-21 11:10:00,27.15,27.24,27.15,27.22,199600.0,18.1411,18.2013,18.1411,18.1879,199600.0
2008-05-21 11:15:00,27.23,27.23,27.12,27.12,146600.0,18.1946,18.1946,18.1211,18.1211,146600.0
2008-05-21 11:20:00,27.12,27.16,27.08,27.13,335500.0,18.1211,18.1478,18.0943,18.1278,335500.0
2008-05-21 11:25:00,27.12,27.18,27.11,27.15,200100.0,18.1211,18.1612,18.1144,18.1411,200100.0
2008-05-21 11:30:00,27.14,27.17,27.12,27.15,109200.0,18.1344,18.1545,18.1211,18.1411,109200.0
2008-05-21 11:35:00,27.15,27.16,27.12,27.14,67600.0,18.1411,18.1478,18.1211,18.1344,67600.0
2008-05-21 11:40:00,27.14,27.15,27.06,27.12,98300.0,18.1344,18.1411,18.081,18.1211,98300.0
2008-05-21 11:45:00,27.12,27.12,27.07,27.08,150600.0,18.1211,18.1211,18.0877,18.0943,150600.0
2008-05-21 11:50:00,27.08,27.15,27.08,27.1,416700.0,18.0943,18.1411,18.0943,18.1077,416700.0
2008-05-21 11:55:00,27.1,27.15,27.09,27.11,192700.0,18.1077,18.1411,18.101,18.1144,192700.0
2008-05-21 12:00:00,27.11,27.14,27.09,27.14,55400.0,18.1144,18.1344,18.101,18.1344,55400.0
2008-05-21 12:05:00,27.13,27.14,27.09,27.11,75100.0,18.1278,18.1344,18.101,18.1144,75100.0
2008-05-21 12:10:00,27.11,27.16,27.1,27.14,75000.0,18.1144,18.1478,18.1077,18.1344,75000.0
2008-05-21 12:15:00,27.15,27.15,27.1,27.12,118200.0,18.1411,18.1411,18.1077,18.1211,118200.0
2008-05-21 12:20:00,27.13,27.18,27.12,27.18,78200.0,18.1278,18.1612,18.1211,18.1612,78200.0
2008-05-21 12:25:00,27.18,27.24,27.17,27.24,77000.0,18.1612,18.2013,18.1545,18.2013,77000.0
2008-05-21 12:30:00,27.24,27.26,27.23,27.25,40500.0,18.2013,18.2146,18.1946,18.2079,40500.0
2008-05-21 12:35:00,27.24,27.25,27.19,27.23,80800.0,18.2013,18.2079,18.1678,18.1946,80800.0
2008-05-21 12:40:00,27.22,27.29,27.22,27.28,58400.0,18.1879,18.2347,18.1879,18.228,58400.0
2008-05-21 12:45:00,27.29,27.3,27.22,27.27,109900.0,18.2347,18.2413,18.1879,18.2213,109900.0
2008-05-21 12:50:00,27.26,27.27,27.18,27.21,60700.0,18.2146,18.2213,18.1612,18.1812,60700.0
2008-05-21 12:55:00,27.22,27.26,27.21,27.26,41300.0,18.1879,18.2146,18.1812,18.2146,41300.0
2008-05-21 13:00:00,27.26,27.26,27.18,27.18,58900.0,18.2146,18.2146,18.1612,18.1612,58900.0
2008-05-21 13:05:00,27.18,27.19,27.12,27.16,160100.0,18.1612,18.1678,18.1211,18.1478,160100.0
2008-05-21 13:10:00,27.16,27.19,27.15,27.16,94000.0,18.1478,18.1678,18.1411,18.1478,94000.0
2008-05-21 13:15:00,27.16,27.16,27.12,27.13,37500.0,18.1478,18.1478,18.1211,18.1278,37500.0
2008-05-21 13:20:00,27.14,27.14,27.1,27.11,59100.0,18.1344,18.1344,18.1077,18.1144,59100.0
2008-05-21 13:25:00,27.12,27.13,27.1,27.1,31800.0,18.1211,18.1278,18.1077,18.1077,31800.0
2008-05-21 13:30:00,27.11,27.16,27.1,27.15,59200.0,18.1144,18.1478,18.1077,18.1411,59200.0
2008-05-21 13:35:00,27.15,27.2,27.13,27.17,103500.0,18.1411,18.1745,18.1278,18.1545,103500.0
2008-05-21 13:40:00,27.17,27.2,27.15,27.17,52200.0,18.1545,18.1745,18.1411,18.1545,52200.0
2008-05-21 13:45:00,27.18,27.19,27.15,27.16,30800.0,18.1612,18.1678,18.1411,18.1478,30800.0
2008-05-21 13:50:00,27.15,27.15,27.03,27.05,131800.0,18.1411,18.1411,18.0609,18.0743,131800.0
2008-05-21 13:55:00,27.06,27.09,26.97,27.0,223100.0,18.081,18.101,18.0208,18.0409,223100.0
2008-05-21 14:00:00,27.01,27.03,26.86,26.96,389700.0,18.0476,18.0609,17.9473,18.0142,389700.0
2008-05-21 14:05:00,26.95,27.03,26.83,26.85,268900.0,18.0075,18.0609,17.9273,17.9407,268900.0
2008-05-21 14:10:00,26.85,26.87,26.81,26.83,143800.0,17.9407,17.954,17.9139,17.9273,143800.0
2008-05-21 14:15:00,26.82,26.83,26.64,26.66,487100.0,17.9206,17.9273,17.8003,17.8137,487100.0
2008-05-21 14:20:00,26.66,26.81,26.61,26.74,313000.0,17.8137,17.9139,17.7803,17.8672,313000.0
2008-05-21 14:25:00,26.75,26.82,26.67,26.82,200800.0,17.8738,17.9206,17.8204,17.9206,200800.0
2008-05-21 14:30:00,26.82,26.82,26.68,26.68,251600.0,17.9206,17.9206,17.8271,17.8271,251600.0
2008-05-21 14:35:00,26.68,26.8,26.65,26.76,136800.0,17.8271,17.9073,17.807,17.8805,136800.0
2008-05-21 14:40:00,26.76,26.83,26.73,26.77,188400.0,17.8805,17.9273,17.8605,17.8872,188400.0
2008-05-21 14:45:00,26.77,26.8,26.68,26.71,173800.0,17.8872,17.9073,17.8271,17.8471,173800.0
2008-05-21 14:50:00,26.7,26.82,26.69,26.8,201200.0,17.8404,17.9206,17.8338,17.9073,201200.0
2008-05-21 14:55:00,26.8,26.9,26.8,26.89,293200.0,17.9073,17.9741,17.9073,17.9674,293200.0
2008-05-21 15:00:00,26.9,26.9,26.82,26.82,189400.0,17.9741,17.9741,17.9206,17.9206,189400.0
2008-05-21 15:05:00,26.82,26.83,26.73,26.76,224900.0,17.9206,17.9273,17.8605,17.8805,224900.0
2008-05-21 15:10:00,26.76,26.85,26.71,26.85,213900.0,17.8805,17.9407,17.8471,17.9407,213900.0
2008-05-21 15:15:00,26.85,26.89,26.77,26.8,201300.0,17.9407,17.9674,17.8872,17.9073,201300.0
2008-05-21 15:20:00,26.79,26.84,26.73,26.78,205300.0,17.9006,17.934,17.8605,17.8939,205300.0
2008-05-21 15:25:00,26.77,26.8,26.68,26.72,288600.0,17.8872,17.9073,17.8271,17.8538,288600.0
2008-05-21 15:30:00,26.72,26.78,26.69,26.78,180600.0,17.8538,17.8939,17.8338,17.8939,180600.0
2008-05-21 15:35:00,26.78,26.79,26.7,26.71,205200.0,17.8939,17.9006,17.8404,17.8471,205200.0
2008-05-21 15:40:00,26.71,26.72,26.61,26.62,505500.0,17.8471,17.8538,17.7803,17.787,505500.0
2008-05-21 15:45:00,26.62,26.78,26.62,26.74,306600.0,17.787,17.8939,17.787,17.8672,306600.0
2008-05-21 15:50:00,26.74,26.76,26.66,26.66,431900.0,17.8672,17.8805,17.8137,17.8137,431900.0
2008-05-21 15:55:00,26.66,26.78,26.62,26.74,670300.0,17.8137,17.8939,17.787,17.8672,670300.0
2008-05-22 09:30:00,26.79,27.04,26.7,27.04,228900.0,17.9006,18.0676,17.8404,18.0676,228900.0
2008-05-22 09:35:00,27.04,27.17,26.93,27.01,204500.0,18.0676,18.1545,17.9941,18.0476,204500.0
2008-05-22 09:40:00,27.02,27.02,26.94,26.95,202600.0,18.0543,18.0543,18.0008,18.0075,202600.0
2008-05-22 09:45:00,26.95,26.97,26.87,26.87,129500.0,18.0075,18.0208,17.954,17.954,129500.0
2008-05-22 09:50:00,26.87,27.01,26.83,27.01,141500.0,17.954,18.0476,17.9273,18.0476,141500.0
2008-05-22 09:55:00,27.02,27.05,27.0,27.01,124700.0,18.0543,18.0743,18.0409,18.0476,124700.0
2008-05-22 10:00:00,27.01,27.08,27.0,27.01,407900.0,18.0476,18.0943,18.0409,18.0476,407900.0
2008-05-22 10:05:00,27.0,27.04,26.97,26.99,185400.0,18.0409,18.0676,18.0208,18.0342,185400.0
2008-05-22 10:10:00,26.99,27.04,26.98,26.98,227100.0,18.0342,18.0676,18.0275,18.0275,227100.0
2008-05-22 10:15:00,26.98,26.99,26.93,26.96,115000.0,18.0275,18.0342,17.9941,18.0142,115000.0
2008-05-22 10:20:00,26.97,27.02,26.95,26.95,160900.0,18.0208,18.0543,18.0075,18.0075,160900.0
2008-05-22 10:25:00,26.95,27.01,26.93,27.0,372500.0,18.0075,18.0476,17.9941,18.0409,372500.0
2008-05-22 10:30:00,27.0,27.05,26.95,27.05,302400.0,18.0409,18.0743,18.0075,18.0743,302400.0
2008-05-22 10:35:00,27.05,27.1,27.03,27.05,156500.0,18.0743,18.1077,18.0609,18.0743,156500.0
2008-05-22 10:40:00,27.05,27.07,26.99,27.0,151200.0,18.0743,18.0877,18.0342,18.0409,151200.0
2008-05-22 10:45:00,27.01,27.05,27.0,27.02,124200.0,18.0476,18.0743,18.0409,18.0543,124200.0
2008-05-22 10:50:00,27.03,27.03,26.97,26.99,125700.0,18.0609,18.0609,18.0208,18.0342,125700.0
2008-05-22 10:55:00,26.99,27.06,26.99,27.05,82800.0,18.0342,18.081,18.0342,18.0743,82800.0
2008-05-22 11:00:00,27.06,27.06,27.01,27.05,160900.0,18.081,18.081,18.0476,18.0743,160900.0
2008-05-22 11:05:00,27.05,27.09,27.01,27.01,140700.0,18.0743,18.101,18.0476,18.0476,140700.0
2008-05-22 11:10:00,27.01,27.05,26.98,27.01,176600.0,18.0476,18.0743,18.0275,18.0476,176600.0
2008-05-22 11:15:00,27.01,27.03,26.97,27.01,109300.0,18.0476,18.0609,18.0208,18.0476,109300.0
2008-05-22 11:20:00,27.02,27.1,27.02,27.1,76100.0,18.0543,18.1077,18.0543,18.1077,76100.0
2008-05-22 11:25:00,27.1,27.1,27.04,27.04,71200.0,18.1077,18.1077,18.0676,18.0676,71200.0
2008-05-22 11:30:00,27.05,27.05,26.97,26.99,207600.0,18.0743,18.0743,18.0208,18.0342,207600.0
2008-05-22 11:35:00,27.0,27.03,26.98,27.02,130500.0,18.0409,18.0609,18.0275,18.0543,130500.0
2008-05-22 11:40:00,27.02,27.03,26.99,27.0,102800.0,18.0543,18.0609,18.0342,18.0409,102800.0
2008-05-22 11:45:00,27.0,27.0,26.98,26.99,124900.0,18.0409,18.0409,18.0275,18.0342,124900.0
2008-05-22 11:50:00,27.0,27.04,26.99,27.01,156500.0,18.0409,18.0676,18.0342,18.0476,156500.0
2008-05-22 11:55:00,27.01,27.03,26.99,27.02,93800.0,18.0476,18.0609,18.0342,18.0543,93800.0
2008-05-22 12:00:00,27.03,27.03,27.0,27.0,82300.0,18.0609,18.0609,18.0409,18.0409,82300.0
2008-05-22 12:05:00,27.01,27.01,26.99,27.0,59900.0,18.0476,18.0476,18.0342,18.0409,59900.0
2008-05-22 12:10:00,26.99,27.01,26.99,27.0,125300.0,18.0342,18.0476,18.0342,18.0409,125300.0
2008-05-22 12:15:00,27.0,27.02,26.99,27.0,73600.0,18.0409,18.0543,18.0342,18.0409,73600.0
2008-05-22 12:20:00,27.0,27.06,26.99,27.01,292400.0,18.0409,18.081,18.0342,18.0476,292400.0
2008-05-22 12:25:00,27.01,27.03,26.99,27.01,133300.0,18.0476,18.0609,18.0342,18.0476,133300.0
2008-05-22 12:30:00,27.02,27.02,26.99,27.0,91400.0,18.0543,18.0543,18.0342,18.0409,91400.0
2008-05-22 12:35:00,27.0,27.02,26.99,27.01,111200.0,18.0409,18.0543,18.0342,18.0476,111200.0
2008-05-22 12:40:00,27.02,27.02,27.0,27.01,389300.0,18.0543,18.0543,18.0409,18.0476,389300.0
2008-05-22 12:45:00,27.01,27.05,27.0,27.01,114700.0,18.0476,18.0743,18.0409,18.0476,114700.0
2008-05-22 12:50:00,27.01,27.02,27.0,27.0,75500.0,18.0476,18.0543,18.0409,18.0409,75500.0
2008-05-22 12:55:00,27.01,27.02,27.0,27.01,73500.0,18.0476,18.0543,18.0409,18.0476,73500.0
2008-05-22 13:00:00,27.02,27.07,27.01,27.07,109500.0,18.0543,18.0877,18.0476,18.0877,109500.0
2008-05-22 13:05:00,27.07,27.07,27.03,27.05,76900.0,18.0877,18.0877,18.0609,18.0743,76900.0
2008-05-22 13:10:00,27.06,27.06,27.03,27.04,63900.0,18.081,18.081,18.0609,18.0676,63900.0
2008-05-22 13:15:00,27.05,27.07,27.04,27.04,35700.0,18.0743,18.0877,18.0676,18.0676,35700.0
2008-05-22 13:20:00,27.05,27.05,27.02,27.03,43400.0,18.0743,18.0743,18.0543,18.0609,43400.0
2008-05-22 13:25:00,27.04,27.08,27.03,27.06,47900.0,18.0676,18.0943,18.0609,18.081,47900.0
2008-05-22 13:30:00,27.07,27.07,27.03,27.03,75200.0,18.0877,18.0877,18.0609,18.0609,75200.0
2008-05-22 13:35:00,27.04,27.09,27.03,27.09,101900.0,18.0676,18.101,18.0609,18.101,101900.0
2008-05-22 13:40:00,27.09,27.1,27.08,27.1,67200.0,18.101,18.1077,18.0943,18.1077,67200.0
2008-05-22 13:45:00,27.13,27.13,27.0,27.12,1313400.0,18.1278,18.1278,18.0409,18.1211,1313400.0
2008-05-22 13:50:00,27.12,27.13,27.08,27.09,71400.0,18.1211,18.1278,18.0943,18.101,71400.0
2008-05-22 13:55:00,27.1,27.15,27.09,27.13,180800.0,18.1077,18.1411,18.101,18.1278,180800.0
2008-05-22 14:00:00,27.13,27.18,27.11,27.18,164800.0,18.1278,18.1612,18.1144,18.1612,164800.0
2008-05-22 14:05:00,27.18,27.23,27.1,27.13,165300.0,18.1612,18.1946,18.1077,18.1278,165300.0
2008-05-22 14:10:00,27.13,27.15,27.07,27.12,109700.0,18.1278,18.1411,18.0877,18.1211,109700.0
2008-05-22 14:15:00,27.12,27.15,27.03,27.07,134300.0,18.1211,18.1411,18.0609,18.0877,134300.0
2008-05-22 14:20:00,27.06,27.08,27.02,27.04,125100.0,18.081,18.0943,18.0543,18.0676,125100.0
2008-05-22 14:25:00,27.05,27.11,27.02,27.04,111800.0,18.0743,18.1144,18.0543,18.0676,111800.0
2008-05-22 14:30:00,27.04,27.07,27.01,27.06,108200.0,18.0676,18.0877,18.0476,18.081,108200.0
2008-05-22 14:35:00,27.07,27.12,27.07,27.11,87500.0,18.0877,18.1211,18.0877,18.1144,87500.0
2008-05-22 14:40:00,27.12,27.12,27.08,27.11,86000.0,18.1211,18.1211,18.0943,18.1144,86000.0
2008-05-22 14:45:00,27.11,27.15,27.09,27.13,84700.0,18.1144,18.1411,18.101,18.1278,84700.0
2008-05-22 14:50:00,27.12,27.16,27.09,27.16,67200.0,18.1211,18.1478,18.101,18.1478,67200.0
2008-05-22 14:55:00,27.16,27.17,27.13,27.16,82000.0,18.1478,18.1545,18.1278,18.1478,82000.0
2008-05-22 15:00:00,27.16,27.16,27.14,27.16,95000.0,18.1478,18.1478,18.1344,18.1478,95000.0
2008-05-22 15:05:00,27.16,27.19,27.14,27.16,107100.0,18.1478,18.1678,18.1344,18.1478,107100.0
2008-05-22 15:10:00,27.15,27.16,27.13,27.15,83700.0,18.1411,18.1478,18.1278,18.1411,83700.0
2008-05-22 15:15:00,27.15,27.15,27.12,27.15,63200.0,18.1411,18.1411,18.1211,18.1411,63200.0
2008-05-22 15:20:00,27.15,27.15,27.05,27.07,120800.0,18.1411,18.1411,18.0743,18.0877,120800.0
2008-05-22 15:25:00,27.07,27.09,26.99,27.0,146400.0,18.0877,18.101,18.0342,18.0409,146400.0
2008-05-22 15:30:00,27.0,27.07,26.99,27.06,187900.0,18.0409,18.0877,18.0342,18.081,187900.0
2008-05-22 15:35:00,27.07,27.07,27.01,27.07,169600.0,18.0877,18.0877,18.0476,18.0877,169600.0
2008-05-22 15:40:00,27.07,27.1,27.04,27.05,195600.0,18.0877,18.1077,18.0676,18.0743,195600.0
2008-05-22 15:45:00,27.06,27.07,27.02,27.05,205100.0,18.081,18.0877,18.0543,18.0743,205100.0
2008-05-22 15:50:00,27.05,27.1,27.04,27.07,172900.0,18.0743,18.1077,18.0676,18.0877,172900.0
2008-05-22 15:55:00,27.08,27.13,27.07,27.08,255800.0,18.0943,18.1278,18.0877,18.0943,255800.0
2008-05-23 09:30:00,27.0,27.14,27.0,27.13,180500.0,18.0409,18.1344,18.0409,18.1278,180500.0
2008-05-23 09:35:00,27.13,27.27,27.05,27.24,129300.0,18.1278,18.2213,18.0743,18.2013,129300.0
2008-05-23 09:40:00,27.24,27.25,27.09,27.14,111600.0,18.2013,18.2079,18.101,18.1344,111600.0
2008-05-23 09:45:00,27.14,27.14,27.03,27.07,169400.0,18.1344,18.1344,18.0609,18.0877,169400.0
2008-05-23 09:50:00,27.07,27.08,27.03,27.05,138500.0,18.0877,18.0943,18.0609,18.0743,138500.0
2008-05-23 09:55:00,27.05,27.06,27.05,27.06,66500.0,18.0743,18.081,18.0743,18.081,66500.0
2008-05-23 10:00:00,27.06,27.1,27.02,27.09,128800.0,18.081,18.1077,18.0543,18.101,128800.0
2008-05-23 10:05:00,27.08,27.15,27.08,27.14,69400.0,18.0943,18.1411,18.0943,18.1344,69400.0
2008-05-23 10:10:00,27.14,27.16,27.1,27.13,85400.0,18.1344,18.1478,18.1077,18.1278,85400.0
2008-05-23 10:15:00,27.13,27.17,27.13,27.17,71300.0,18.1278,18.1545,18.1278,18.1545,71300.0
2008-05-23 10:20:00,27.17,27.2,27.15,27.16,69800.0,18.1545,18.1745,18.1411,18.1478,69800.0
2008-05-23 10:25:00,27.16,27.17,27.04,27.05,127500.0,18.1478,18.1545,18.0676,18.0743,127500.0
2008-05-23 10:30:00,27.04,27.05,27.0,27.03,140400.0,18.0676,18.0743,18.0409,18.0609,140400.0
2008-05-23 10:35:00,27.03,27.04,27.0,27.01,201700.0,18.0609,18.0676,18.0409,18.0476,201700.0
2008-05-23 10:40:00,27.01,27.05,27.0,27.02,125900.0,18.0476,18.0743,18.0409,18.0543,125900.0
2008-05-23 10:45:00,27.02,27.05,27.01,27.03,105900.0,18.0543,18.0743,18.0476,18.0609,105900.0
2008-05-23 10:50:00,27.03,27.05,27.0,27.0,139500.0,18.0609,18.0743,18.0409,18.0409,139500.0
2008-05-23 10:55:00,27.0,27.04,26.95,27.03,191100.0,18.0409,18.0676,18.0075,18.0609,191100.0
2008-05-23 11:00:00,27.04,27.04,27.0,27.02,73200.0,18.0676,18.0676,18.0409,18.0543,73200.0
2008-05-23 11:05:00,27.02,27.03,27.01,27.01,87500.0,18.0543,18.0609,18.0476,18.0476,87500.0
2008-05-23 11:10:00,27.0,27.01,26.93,26.99,169800.0,18.0409,18.0476,17.9941,18.0342,169800.0
2008-05-23 11:15:00,26.99,27.0,26.97,27.0,71100.0,18.0342,18.0409,18.0208,18.0409,71100.0
2008-05-23 11:20:00,27.0,27.02,26.95,26.95,101400.0,18.0409,18.0543,18.0075,18.0075,101400.0
2008-05-23 11:25:00,26.95,26.95,26.83,26.84,255200.0,18.0075,18.0075,17.9273,17.934,255200.0
2008-05-23 11:30:00,26.84,26.85,26.77,26.83,194900.0,17.934,17.9407,17.8872,17.9273,194900.0
2008-05-23 11:35:00,26.83,26.92,26.81,26.92,119700.0,17.9273,17.9874,17.9139,17.9874,119700.0
2008-05-23 11:40:00,26.92,26.98,26.91,26.95,127000.0,17.9874,18.0275,17.9808,18.0075,127000.0
2008-05-23 11:45:00,26.95,26.98,26.89,26.96,182200.0,18.0075,18.0275,17.9674,18.0142,182200.0
2008-05-23 11:50:00,26.96,26.96,26.88,26.89,57700.0,18.0142,18.0142,17.9607,17.9674,57700.0
2008-05-23 11:55:00,26.89,26.97,26.85,26.96,148100.0,17.9674,18.0208,17.9407,18.0142,148100.0
2008-05-23 12:00:00,26.95,27.04,26.95,27.01,89700.0,18.0075,18.0676,18.0075,18.0476,89700.0
2008-05-23 12:05:00,27.01,27.02,26.97,26.98,112100.0,18.0476,18.0543,18.0208,18.0275,112100.0
2008-05-23 12:10:00,26.98,27.01,26.98,27.0,78800.0,18.0275,18.0476,18.0275,18.0409,78800.0
2008-05-23 12:15:00,26.99,27.01,26.92,26.94,127600.0,18.0342,18.0476,17.9874,18.0008,127600.0
2008-05-23 12:20:00,26.94,26.95,26.91,26.93,54900.0,18.0008,18.0075,17.9808,17.9941,54900.0
2008-05-23 12:25:00,26.93,26.93,26.91,26.93,23400.0,17.9941,17.9941,17.9808,17.9941,23400.0
2008-05-23 12:30:00,26.92,26.93,26.85,26.85,93100.0,17.9874,17.9941,17.9407,17.9407,93100.0
2008-05-23 12:35:00,26.85,26.85,26.78,26.81,94800.0,17.9407,17.9407,17.8939,17.9139,94800.0
2008-05-23 12:40:00,26.81,26.81,26.74,26.8,150600.0,17.9139,17.9139,17.8672,17.9073,150600.0
2008-05-23 12:45:00,26.8,26.87,26.79,26.86,160400.0,17.9073,17.954,17.9006,17.9473,160400.0
2008-05-23 12:50:00,26.85,26.91,26.8,26.8,150000.0,17.9407,17.9808,17.9073,17.9073,150000.0
2008-05-23 12:55:00,26.8,26.87,26.77,26.8,88700.0,17.9073,17.954,17.8872,17.9073,88700.0
2008-05-23 13:00:00,26.81,26.97,26.8,26.91,241400.0,17.9139,18.0208,17.9073,17.9808,241400.0
2008-05-23 13:05:00,26.92,26.94,26.87,26.89,140200.0,17.9874,18.0008,17.954,17.9674,140200.0
2008-05-23 13:10:00,26.89,26.9,26.86,26.9,57900.0,17.9674,17.9741,17.9473,17.9741,57900.0
2008-05-23 13:15:00,26.9,26.93,26.87,26.91,90800.0,17.9741,17.9941,17.954,17.9808,90800.0
2008-05-23 13:20:00,26.91,26.94,26.89,26.9,98600.0,17.9808,18.0008,17.9674,17.9741,98600.0
2008-05-23 13:25:00,26.9,26.91,26.86,26.87,31100.0,17.9741,17.9808,17.9473,17.954,31100.0
2008-05-23 13:30:00,26.86,26.97,26.86,26.96,107900.0,17.9473,18.0208,17.9473,18.0142,107900.0
2008-05-23 13:35:00,26.96,26.96,26.88,26.89,96600.0,18.0142,18.0142,17.9607,17.9674,96600.0
2008-05-23 13:40:00,26.89,26.92,26.89,26.9,73900.0,17.9674,17.9874,17.9674,17.9741,73900.0
2008-05-23 13:45:00,26.9,26.95,26.9,26.94,49900.0,17.9741,18.0075,17.9741,18.0008,49900.0
2008-05-23 13:50:00,26.93,26.94,26.84,26.85,143400.0,17.9941,18.0008,17.934,17.9407,143400.0
2008-05-23 13:55:00,26.85,26.88,26.82,26.83,84900.0,17.9407,17.9607,17.9206,17.9273,84900.0
2008-05-23 14:00:00,26.83,26.88,26.8,26.84,159100.0,17.9273,17.9607,17.9073,17.934,159100.0
2008-05-23 14:05:00,26.83,26.91,26.83,26.9,119900.0,17.9273,17.9808,17.9273,17.9741,119900.0
2008-05-23 14:10:00,26.9,26.91,26.86,26.91,91400.0,17.9741,17.9808,17.9473,17.9808,91400.0
2008-05-23 14:15:00,26.91,26.95,26.88,26.91,209000.0,17.9808,18.0075,17.9607,17.9808,209000.0
2008-05-23 14:20:00,26.91,26.91,26.87,26.9,52700.0,17.9808,17.9808,17.954,17.9741,52700.0
2008-05-23 14:25:00,26.9,26.91,26.86,26.91,290900.0,17.9741,17.9808,17.9473,17.9808,290900.0
2008-05-23 14:30:00,26.91,26.93,26.89,26.89,79500.0,17.9808,17.9941,17.9674,17.9674,79500.0
2008-05-23 14:35:00,26.89,26.91,26.86,26.9,108500.0,17.9674,17.9808,17.9473,17.9741,108500.0
2008-05-23 14:40:00,26.89,26.95,26.89,26.94,233000.0,17.9674,18.0075,17.9674,18.0008,233000.0
2008-05-23 14:45:00,26.94,27.04,26.93,27.04,161400.0,18.0008,18.0676,17.9941,18.0676,161400.0
2008-05-23 14:50:00,27.03,27.05,27.0,27.04,67000.0,18.0609,18.0743,18.0409,18.0676,67000.0
2008-05-23 14:55:00,27.03,27.04,26.99,27.0,100800.0,18.0609,18.0676,18.0342,18.0409,100800.0
2008-05-23 15:00:00,27.0,27.02,26.97,27.0,113400.0,18.0409,18.0543,18.0208,18.0409,113400.0
2008-05-23 15:05:00,27.01,27.04,27.0,27.04,56700.0,18.0476,18.0676,18.0409,18.0676,56700.0
2008-05-23 15:10:00,27.04,27.09,27.0,27.01,186100.0,18.0676,18.101,18.0409,18.0476,186100.0
2008-05-23 15:15:00,27.0,27.06,26.99,27.02,112600.0,18.0409,18.081,18.0342,18.0543,112600.0
2008-05-23 15:20:00,27.02,27.07,27.01,27.06,234500.0,18.0543,18.0877,18.0476,18.081,234500.0
2008-05-23 15:25:00,27.06,27.09,27.02,27.07,109600.0,18.081,18.101,18.0543,18.0877,109600.0
2008-05-23 15:30:00,27.07,27.11,27.07,27.09,261100.0,18.0877,18.1144,18.0877,18.101,261100.0
2008-05-23 15:35:00,27.09,27.11,27.08,27.11,217800.0,18.101,18.1144,18.0943,18.1144,217800.0
2008-05-23 15:40:00,27.11,27.13,27.1,27.13,280400.0,18.1144,18.1278,18.1077,18.1278,280400.0
2008-05-23 15:45:00,27.13,27.16,27.12,27.14,397600.0,18.1278,18.1478,18.1211,18.1344,397600.0
2008-05-23 15:50:00,27.14,27.15,27.07,27.08,313700.0,18.1344,18.1411,18.0877,18.0943,313700.0
2008-05-23 15:55:00,27.08,27.08,27.0,27.04,404200.0,18.0943,18.0943,18.0409,18.0676,404200.0
2008-05-27 09:30:00,27.05,27.14,27.0,27.01,294500.0,18.0743,18.1344,18.0409,18.0476,294500.0
2008-05-27 09:35:00,27.01,27.03,26.92,26.97,325000.0,18.0476,18.0609,17.9874,18.0208,325000.0
2008-05-27 09:40:00,26.97,27.01,26.96,26.99,222000.0,18.0208,18.0476,18.0142,18.0342,222000.0
2008-05-27 09:45:00,27.0,27.18,26.99,27.16,264100.0,18.0409,18.1612,18.0342,18.1478,264100.0
2008-05-27 09:50:00,27.16,27.2,27.15,27.16,128600.0,18.1478,18.1745,18.1411,18.1478,128600.0
2008-05-27 09:55:00,27.16,27.16,27.08,27.16,129000.0,18.1478,18.1478,18.0943,18.1478,129000.0
2008-05-27 10:00:00,27.15,27.19,27.1,27.17,194900.0,18.1411,18.1678,18.1077,18.1545,194900.0
2008-05-27 10:05:00,27.18,27.33,27.18,27.25,228400.0,18.1612,18.2614,18.1612,18.2079,228400.0
2008-05-27 10:10:00,27.25,27.25,27.19,27.2,104600.0,18.2079,18.2079,18.1678,18.1745,104600.0
2008-05-27 10:15:00,27.2,27.27,27.16,27.16,148200.0,18.1745,18.2213,18.1478,18.1478,148200.0
2008-05-27 10:20:00,27.16,27.18,27.12,27.14,76000.0,18.1478,18.1612,18.1211,18.1344,76000.0
2008-05-27 10:25:00,27.15,27.15,27.01,27.03,213400.0,18.1411,18.1411,18.0476,18.0609,213400.0
2008-05-27 10:30:00,27.03,27.11,27.01,27.03,172400.0,18.0609,18.1144,18.0476,18.0609,172400.0
2008-05-27 10:35:00,27.03,27.03,27.0,27.0,91700.0,18.0609,18.0609,18.0409,18.0409,91700.0
2008-05-27 10:40:00,27.01,27.06,27.0,27.02,86800.0,18.0476,18.081,18.0409,18.0543,86800.0
2008-05-27 10:45:00,27.03,27.05,27.0,27.03,138000.0,18.0609,18.0743,18.0409,18.0609,138000.0
2008-05-27 10:50:00,27.04,27.04,27.0,27.01,72500.0,18.0676,18.0676,18.0409,18.0476,72500.0
2008-05-27 10:55:00,27.02,27.09,27.02,27.06,116200.0,18.0543,18.101,18.0543,18.081,116200.0
2008-05-27 11:00:00,27.06,27.11,27.06,27.09,103900.0,18.081,18.1144,18.081,18.101,103900.0
2008-05-27 11:05:00,27.08,27.09,27.0,27.0,101600.0,18.0943,18.101,18.0409,18.0409,101600.0
2008-05-27 11:10:00,27.0,27.03,26.98,27.02,91700.0,18.0409,18.0609,18.0275,18.0543,91700.0
2008-05-27 11:15:00,27.02,27.03,26.99,27.01,82000.0,18.0543,18.0609,18.0342,18.0476,82000.0
2008-05-27 11:20:00,27.01,27.04,26.98,27.0,85800.0,18.0476,18.0676,18.0275,18.0409,85800.0
2008-05-27 11:25:00,27.0,27.03,26.98,27.02,83800.0,18.0409,18.0609,18.0275,18.0543,83800.0
2008-05-27 11:30:00,27.01,27.02,26.98,26.98,59000.0,18.0476,18.0543,18.0275,18.0275,59000.0
2008-05-27 11:35:00,26.99,27.03,26.98,27.01,51700.0,18.0342,18.0609,18.0275,18.0476,51700.0
2008-05-27 11:40:00,27.01,27.05,27.01,27.04,57400.0,18.0476,18.0743,18.0476,18.0676,57400.0
2008-05-27 11:45:00,27.05,27.07,26.99,26.99,140900.0,18.0743,18.0877,18.0342,18.0342,140900.0
2008-05-27 11:50:00,27.0,27.01,26.96,26.97,75600.0,18.0409,18.0476,18.0142,18.0208,75600.0
2008-05-27 11:55:00,26.97,27.02,26.96,26.97,84200.0,18.0208,18.0543,18.0142,18.0208,84200.0
2008-05-27 12:00:00,26.96,27.01,26.94,27.0,219400.0,18.0142,18.0476,18.0008,18.0409,219400.0
2008-05-27 12:05:00,27.01,27.03,26.99,27.0,59900.0,18.0476,18.0609,18.0342,18.0409,59900.0
2008-05-27 12:10:00,27.01,27.03,26.99,26.99,48200.0,18.0476,18.0609,18.0342,18.0342,48200.0
2008-05-27 12:15:00,26.99,27.02,26.99,27.02,103500.0,18.0342,18.0543,18.0342,18.0543,103500.0
2008-05-27 12:20:00,27.02,27.05,27.01,27.04,37800.0,18.0543,18.0743,18.0476,18.0676,37800.0
2008-05-27 12:25:00,27.05,27.06,27.04,27.06,51000.0,18.0743,18.081,18.0676,18.081,51000.0
2008-05-27 12:30:00,27.06,27.06,27.01,27.01,43200.0,18.081,18.081,18.0476,18.0476,43200.0
2008-05-27 12:35:00,27.02,27.03,27.01,27.02,47500.0,18.0543,18.0609,18.0476,18.0543,47500.0
2008-05-27 12:40:00,27.03,27.05,27.0,27.01,107900.0,18.0609,18.0743,18.0409,18.0476,107900.0
2008-05-27 12:45:00,27.01,27.03,27.01,27.03,38200.0,18.0476,18.0609,18.0476,18.0609,38200.0
2008-05-27 12:50:00,27.02,27.03,27.0,27.0,50200.0,18.0543,18.0609,18.0409,18.0409,50200.0
2008-05-27 12:55:00,27.0,27.05,27.0,27.04,138900.0,18.0409,18.0743,18.0409,18.0676,138900.0
2008-05-27 13:00:00,27.04,27.04,26.99,27.01,135800.0,18.0676,18.0676,18.0342,18.0476,135800.0
2008-05-27 13:05:00,27.01,27.01,26.99,26.99,66800.0,18.0476,18.0476,18.0342,18.0342,66800.0
2008-05-27 13:10:00,26.99,27.03,26.98,27.01,107900.0,18.0342,18.0609,18.0275,18.0476,107900.0
2008-05-27 13:15:00,27.02,27.04,27.0,27.03,65900.0,18.0543,18.0676,18.0409,18.0609,65900.0
2008-05-27 13:20:00,27.03,27.06,27.02,27.02,130200.0,18.0609,18.081,18.0543,18.0543,130200.0
2008-05-27 13:25:00,27.02,27.04,27.01,27.02,69000.0,18.0543,18.0676,18.0476,18.0543,69000.0
2008-05-27 13:30:00,27.02,27.03,27.01,27.02,83100.0,18.0543,18.0609,18.0476,18.0543,83100.0
2008-05-27 13:35:00,27.02,27.05,27.01,27.02,65400.0,18.0543,18.0743,18.0476,18.0543,65400.0
2008-05-27 13:40:00,27.02,27.04,27.01,27.02,140800.0,18.0543,18.0676,18.0476,18.0543,140800.0
2008-05-27 13:45:00,27.02,27.04,27.01,27.01,95900.0,18.0543,18.0676,18.0476,18.0476,95900.0
2008-05-27 13:50:00,27.01,27.02,27.0,27.02,60800.0,18.0476,18.0543,18.0409,18.0543,60800.0
2008-05-27 13:55:00,27.01,27.04,27.01,27.04,70900.0,18.0476,18.0676,18.0476,18.0676,70900.0
2008-05-27 14:00:00,27.04,27.05,27.01,27.03,119900.0,18.0676,18.0743,18.0476,18.0609,119900.0
2008-05-27 14:05:00,27.02,27.03,26.97,26.97,175600.0,18.0543,18.0609,18.0208,18.0208,175600.0
2008-05-27 14:10:00,26.98,27.0,26.97,27.0,218200.0,18.0275,18.0409,18.0208,18.0409,218200.0
2008-05-27 14:15:00,27.0,27.0,26.98,26.98,87700.0,18.0409,18.0409,18.0275,18.0275,87700.0
2008-05-27 14:20:00,26.98,27.01,26.97,26.99,177200.0,18.0275,18.0476,18.0208,18.0342,177200.0
2008-05-27 14:25:00,26.99,27.0,26.95,26.96,162400.0,18.0342,18.0409,18.0075,18.0142,162400.0
2008-05-27 14:30:00,26.96,27.0,26.95,27.0,76700.0,18.0142,18.0409,18.0075,18.0409,76700.0
2008-05-27 14:35:00,27.0,27.05,27.0,27.02,178000.0,18.0409,18.0743,18.0409,18.0543,178000.0
2008-05-27 14:40:00,27.02,27.08,27.01,27.08,113600.0,18.0543,18.0943,18.0476,18.0943,113600.0
2008-05-27 14:45:00,27.07,27.09,27.06,27.07,150000.0,18.0877,18.101,18.081,18.0877,150000.0
2008-05-27 14:50:00,27.06,27.1,27.06,27.08,192100.0,18.081,18.1077,18.081,18.0943,192100.0
2008-05-27 14:55:00,27.08,27.11,27.08,27.11,139900.0,18.0943,18.1144,18.0943,18.1144,139900.0
2008-05-27 15:00:00,27.1,27.13,27.1,27.13,114200.0,18.1077,18.1278,18.1077,18.1278,114200.0
2008-05-27 15:05:00,27.12,27.19,27.11,27.18,147600.0,18.1211,18.1678,18.1144,18.1612,147600.0
2008-05-27 15:10:00,27.18,27.21,27.15,27.18,112900.0,18.1612,18.1812,18.1411,18.1612,112900.0
2008-05-27 15:15:00,27.17,27.22,27.17,27.21,131300.0,18.1545,18.1879,18.1545,18.1812,131300.0
2008-05-27 15:20:00,27.21,27.23,27.19,27.21,115000.0,18.1812,18.1946,18.1678,18.1812,115000.0
2008-05-27 15:25:00,27.21,27.24,27.19,27.24,116400.0,18.1812,18.2013,18.1678,18.2013,116400.0
2008-05-27 15:30:00,27.24,27.29,27.23,27.28,152300.0,18.2013,18.2347,18.1946,18.228,152300.0
2008-05-27 15:35:00,27.28,27.3,27.27,27.29,151200.0,18.228,18.2413,18.2213,18.2347,151200.0
2008-05-27 15:40:00,27.29,27.3,27.25,27.27,230700.0,18.2347,18.2413,18.2079,18.2213,230700.0
2008-05-27 15:45:00,27.27,27.28,27.23,27.27,232500.0,18.2213,18.228,18.1946,18.2213,232500.0
2008-05-27 15:50:00,27.26,27.31,27.26,27.31,323500.0,18.2146,18.248,18.2146,18.248,323500.0
2008-05-27 15:55:00,27.3,27.34,27.27,27.28,384900.0,18.2413,18.2681,18.2213,18.228,384900.0
2008-05-28 09:30:00,27.4,27.55,27.4,27.5,226300.0,18.3082,18.4084,18.3082,18.375,226300.0
2008-05-28 09:35:00,27.5,27.59,27.36,27.59,227700.0,18.375,18.4351,18.2814,18.4351,227700.0
2008-05-28 09:40:00,27.57,27.6,27.48,27.5,244000.0,18.4218,18.4418,18.3616,18.375,244000.0
2008-05-28 09:45:00,27.51,27.57,27.5,27.51,163700.0,18.3817,18.4218,18.375,18.3817,163700.0
2008-05-28 09:50:00,27.52,27.56,27.41,27.51,198000.0,18.3883,18.4151,18.3148,18.3817,198000.0
2008-05-28 09:55:00,27.51,27.52,27.45,27.47,144100.0,18.3817,18.3883,18.3416,18.3549,144100.0
2008-05-28 10:00:00,27.46,27.48,27.38,27.38,150500.0,18.3483,18.3616,18.2948,18.2948,150500.0
2008-05-28 10:05:00,27.37,27.41,27.36,27.39,143600.0,18.2881,18.3148,18.2814,18.3015,143600.0
2008-05-28 10:10:00,27.4,27.48,27.36,27.47,155400.0,18.3082,18.3616,18.2814,18.3549,155400.0
2008-05-28 10:15:00,27.47,27.48,27.4,27.4,212600.0,18.3549,18.3616,18.3082,18.3082,212600.0
2008-05-28 10:20:00,27.41,27.42,27.36,27.42,169200.0,18.3148,18.3215,18.2814,18.3215,169200.0
2008-05-28 10:25:00,27.43,27.49,27.41,27.48,180200.0,18.3282,18.3683,18.3148,18.3616,180200.0
2008-05-28 10:30:00,27.48,27.52,27.45,27.45,190800.0,18.3616,18.3883,18.3416,18.3416,190800.0
2008-05-28 10:35:00,27.45,27.45,27.37,27.41,163600.0,18.3416,18.3416,18.2881,18.3148,163600.0
2008-05-28 10:40:00,27.41,27.5,27.4,27.48,129200.0,18.3148,18.375,18.3082,18.3616,129200.0
2008-05-28 10:45:00,27.48,27.5,27.48,27.49,84100.0,18.3616,18.375,18.3616,18.3683,84100.0
2008-05-28 10:50:00,27.49,27.53,27.46,27.49,141200.0,18.3683,18.395,18.3483,18.3683,141200.0
2008-05-28 10:55:00,27.48,27.6,27.48,27.56,134200.0,18.3616,18.4418,18.3616,18.4151,134200.0
2008-05-28 11:00:00,27.56,27.61,27.51,27.55,148200.0,18.4151,18.4485,18.3817,18.4084,148200.0
2008-05-28 11:05:00,27.55,27.57,27.52,27.56,175700.0,18.4084,18.4218,18.3883,18.4151,175700.0
2008-05-28 11:10:00,27.55,27.57,27.48,27.52,101600.0,18.4084,18.4218,18.3616,18.3883,101600.0
2008-05-28 11:15:00,27.53,27.55,27.5,27.55,147900.0,18.395,18.4084,18.375,18.4084,147900.0
2008-05-28 11:20:00,27.55,27.55,27.51,27.51,103200.0,18.4084,18.4084,18.3817,18.3817,103200.0
2008-05-28 11:25:00,27.51,27.58,27.5,27.54,294500.0,18.3817,18.4284,18.375,18.4017,294500.0
2008-05-28 11:30:00,27.54,27.56,27.52,27.54,161500.0,18.4017,18.4151,18.3883,18.4017,161500.0
2008-05-28 11:35:00,27.54,27.55,27.47,27.47,165900.0,18.4017,18.4084,18.3549,18.3549,165900.0
2008-05-28 11:40:00,27.47,27.52,27.42,27.46,148300.0,18.3549,18.3883,18.3215,18.3483,148300.0
2008-05-28 11:45:00,27.46,27.48,27.42,27.45,104600.0,18.3483,18.3616,18.3215,18.3416,104600.0
2008-05-28 11:50:00,27.44,27.5,27.44,27.47,62900.0,18.3349,18.375,18.3349,18.3549,62900.0
2008-05-28 11:55:00,27.47,27.47,27.43,27.45,109300.0,18.3549,18.3549,18.3282,18.3416,109300.0
2008-05-28 12:00:00,27.45,27.45,27.38,27.44,113000.0,18.3416,18.3416,18.2948,18.3349,113000.0
2008-05-28 12:05:00,27.45,27.46,27.33,27.33,134200.0,18.3416,18.3483,18.2614,18.2614,134200.0
2008-05-28 12:10:00,27.33,27.33,27.27,27.32,223100.0,18.2614,18.2614,18.2213,18.2547,223100.0
2008-05-28 12:15:00,27.32,27.42,27.31,27.38,181800.0,18.2547,18.3215,18.248,18.2948,181800.0
2008-05-28 12:20:00,27.38,27.4,27.34,27.35,79300.0,18.2948,18.3082,18.2681,18.2748,79300.0
2008-05-28 12:25:00,27.35,27.38,27.33,27.37,84900.0,18.2748,18.2948,18.2614,18.2881,84900.0
2008-05-28 12:30:00,27.38,27.4,27.35,27.39,142500.0,18.2948,18.3082,18.2748,18.3015,142500.0
2008-05-28 12:35:00,27.39,27.4,27.37,27.39,63800.0,18.3015,18.3082,18.2881,18.3015,63800.0
2008-05-28 12:40:00,27.39,27.45,27.39,27.44,51400.0,18.3015,18.3416,18.3015,18.3349,51400.0
2008-05-28 12:45:00,27.45,27.51,27.44,27.49,160000.0,18.3416,18.3817,18.3349,18.3683,160000.0
2008-05-28 12:50:00,27.48,27.49,27.45,27.47,90500.0,18.3616,18.3683,18.3416,18.3549,90500.0
2008-05-28 12:55:00,27.47,27.53,27.47,27.51,51800.0,18.3549,18.395,18.3549,18.3817,51800.0
2008-05-28 13:00:00,27.51,27.53,27.49,27.5,37700.0,18.3817,18.395,18.3683,18.375,37700.0
2008-05-28 13:05:00,27.51,27.54,27.51,27.52,97100.0,18.3817,18.4017,18.3817,18.3883,97100.0
2008-05-28 13:10:00,27.53,27.56,27.52,27.55,67000.0,18.395,18.4151,18.3883,18.4084,67000.0
2008-05-28 13:15:00,27.55,27.6,27.54,27.6,79700.0,18.4084,18.4418,18.4017,18.4418,79700.0
2008-05-28 13:20:00,27.6,27.6,27.54,27.58,89500.0,18.4418,18.4418,18.4017,18.4284,89500.0
2008-05-28 13:25:00,27.57,27.6,27.56,27.6,73500.0,18.4218,18.4418,18.4151,18.4418,73500.0
2008-05-28 13:30:00,27.6,27.63,27.48,27.51,169300.0,18.4418,18.4618,18.3616,18.3817,169300.0
2008-05-28 13:35:00,27.5,27.53,27.5,27.51,56100.0,18.375,18.395,18.375,18.3817,56100.0
2008-05-28 13:40:00,27.51,27.52,27.43,27.46,70700.0,18.3817,18.3883,18.3282,18.3483,70700.0
2008-05-28 13:45:00,27.46,27.5,27.42,27.42,96900.0,18.3483,18.375,18.3215,18.3215,96900.0
2008-05-28 13:50:00,27.41,27.42,27.34,27.39,313300.0,18.3148,18.3215,18.2681,18.3015,313300.0
2008-05-28 13:55:00,27.39,27.43,27.39,27.4,53400.0,18.3015,18.3282,18.3015,18.3082,53400.0
2008-05-28 14:00:00,27.41,27.44,27.37,27.41,99400.0,18.3148,18.3349,18.2881,18.3148,99400.0
2008-05-28 14:05:00,27.41,27.44,27.37,27.43,65900.0,18.3148,18.3349,18.2881,18.3282,65900.0
2008-05-28 14:10:00,27.43,27.48,27.43,27.45,78200.0,18.3282,18.3616,18.3282,18.3416,78200.0
2008-05-28 14:15:00,27.44,27.45,27.4,27.4,53000.0,18.3349,18.3416,18.3082,18.3082,53000.0
2008-05-28 14:20:00,27.4,27.41,27.33,27.37,98200.0,18.3082,18.3148,18.2614,18.2881,98200.0
2008-05-28 14:25:00,27.38,27.43,27.37,27.42,75400.0,18.2948,18.3282,18.2881,18.3215,75400.0
2008-05-28 14:30:00,27.42,27.43,27.38,27.38,75900.0,18.3215,18.3282,18.2948,18.2948,75900.0
2008-05-28 14:35:00,27.39,27.46,27.38,27.42,136400.0,18.3015,18.3483,18.2948,18.3215,136400.0
2008-05-28 14:40:00,27.42,27.45,27.41,27.42,94300.0,18.3215,18.3416,18.3148,18.3215,94300.0
2008-05-28 14:45:00,27.42,27.45,27.42,27.43,49600.0,18.3215,18.3416,18.3215,18.3282,49600.0
2008-05-28 14:50:00,27.42,27.44,27.4,27.42,74000.0,18.3215,18.3349,18.3082,18.3215,74000.0
2008-05-28 14:55:00,27.42,27.43,27.39,27.42,64900.0,18.3215,18.3282,18.3015,18.3215,64900.0
2008-05-28 15:00:00,27.42,27.47,27.41,27.47,111700.0,18.3215,18.3549,18.3148,18.3549,111700.0
2008-05-28 15:05:00,27.46,27.47,27.42,27.45,68200.0,18.3483,18.3549,18.3215,18.3416,68200.0
2008-05-28 15:10:00,27.46,27.46,27.42,27.42,76200.0,18.3483,18.3483,18.3215,18.3215,76200.0
2008-05-28 15:15:00,27.43,27.47,27.41,27.46,103800.0,18.3282,18.3549,18.3148,18.3483,103800.0
2008-05-28 15:20:00,27.45,27.47,27.42,27.45,115700.0,18.3416,18.3549,18.3215,18.3416,115700.0
2008-05-28 15:25:00,27.44,27.54,27.44,27.52,181500.0,18.3349,18.4017,18.3349,18.3883,181500.0
2008-05-28 15:30:00,27.51,27.58,27.51,27.57,170100.0,18.3817,18.4284,18.3817,18.4218,170100.0
2008-05-28 15:35:00,27.56,27.57,27.51,27.52,191400.0,18.4151,18.4218,18.3817,18.3883,191400.0
2008-05-28 15:40:00,27.52,27.52,26.66,27.47,256800.0,18.3883,18.3883,17.8137,18.3549,256800.0
2008-05-28 15:45:00,27.47,27.53,27.46,27.5,274600.0,18.3549,18.395,18.3483,18.375,274600.0
2008-05-28 15:50:00,27.49,27.54,27.48,27.53,331500.0,18.3683,18.4017,18.3616,18.395,331500.0
2008-05-28 15:55:00,27.52,27.54,27.51,27.54,220400.0,18.3883,18.4017,18.3817,18.4017,220400.0
2008-05-29 09:30:00,27.62,27.69,27.45,27.51,295600.0,18.4888,18.5357,18.375,18.4152,295600.0
2008-05-29 09:35:00,27.51,27.56,27.33,27.54,218700.0,18.4152,18.4486,18.2947,18.4352,218700.0
2008-05-29 09:40:00,27.54,27.65,27.48,27.52,311800.0,18.4352,18.5089,18.3951,18.4219,311800.0
2008-05-29 09:45:00,27.53,27.58,27.49,27.55,98000.0,18.4285,18.462,18.4018,18.4419,98000.0
2008-05-29 09:50:00,27.55,27.6,27.44,27.45,393000.0,18.4419,18.4754,18.3683,18.375,393000.0
2008-05-29 09:55:00,27.45,27.46,27.34,27.37,173200.0,18.375,18.3817,18.3014,18.3214,173200.0
2008-05-29 10:00:00,27.37,27.38,27.33,27.34,125700.0,18.3214,18.3281,18.2947,18.3014,125700.0
2008-05-29 10:05:00,27.35,27.4,27.34,27.39,94300.0,18.3081,18.3415,18.3014,18.3348,94300.0
2008-05-29 10:10:00,27.39,27.4,27.34,27.35,114300.0,18.3348,18.3415,18.3014,18.3081,114300.0
2008-05-29 10:15:00,27.36,27.55,27.36,27.52,140600.0,18.3148,18.4419,18.3148,18.4219,140600.0
2008-05-29 10:20:00,27.52,27.55,27.48,27.54,300100.0,18.4219,18.4419,18.3951,18.4352,300100.0
2008-05-29 10:25:00,27.55,27.6,27.51,27.51,148800.0,18.4419,18.4754,18.4152,18.4152,148800.0
2008-05-29 10:30:00,27.52,27.53,27.35,27.45,216600.0,18.4219,18.4285,18.3081,18.375,216600.0
2008-05-29 10:35:00,27.44,27.45,27.37,27.42,188800.0,18.3683,18.375,18.3214,18.3549,188800.0
2008-05-29 10:40:00,27.42,27.43,27.38,27.39,104000.0,18.3549,18.3616,18.3281,18.3348,104000.0
2008-05-29 10:45:00,27.39,27.45,27.39,27.44,84500.0,18.3348,18.375,18.3348,18.3683,84500.0
2008-05-29 10:50:00,27.44,27.44,27.39,27.42,87100.0,18.3683,18.3683,18.3348,18.3549,87100.0
2008-05-29 10:55:00,27.43,27.43,27.3,27.3,204300.0,18.3616,18.3616,18.2746,18.2746,204300.0
2008-05-29 11:00:00,27.3,27.34,27.3,27.34,133000.0,18.2746,18.3014,18.2746,18.3014,133000.0
2008-05-29 11:05:00,27.33,27.43,27.31,27.42,214800.0,18.2947,18.3616,18.2813,18.3549,214800.0
2008-05-29 11:10:00,27.42,27.55,27.41,27.51,185900.0,18.3549,18.4419,18.3482,18.4152,185900.0
2008-05-29 11:15:00,27.52,27.54,27.46,27.51,187400.0,18.4219,18.4352,18.3817,18.4152,187400.0
2008-05-29 11:20:00,27.51,27.51,27.45,27.47,387200.0,18.4152,18.4152,18.375,18.3884,387200.0
2008-05-29 11:25:00,27.47,27.53,27.45,27.47,182800.0,18.3884,18.4285,18.375,18.3884,182800.0
2008-05-29 11:30:00,27.47,27.5,27.41,27.43,94500.0,18.3884,18.4085,18.3482,18.3616,94500.0
2008-05-29 11:35:00,27.43,27.45,27.39,27.41,123200.0,18.3616,18.375,18.3348,18.3482,123200.0
2008-05-29 11:40:00,27.42,27.44,27.36,27.4,95200.0,18.3549,18.3683,18.3148,18.3415,95200.0
2008-05-29 11:45:00,27.39,27.45,27.39,27.43,66300.0,18.3348,18.375,18.3348,18.3616,66300.0
2008-05-29 11:50:00,27.44,27.48,27.43,27.46,58500.0,18.3683,18.3951,18.3616,18.3817,58500.0
2008-05-29 11:55:00,27.45,27.46,27.42,27.42,72700.0,18.375,18.3817,18.3549,18.3549,72700.0
2008-05-29 12:00:00,27.43,27.45,27.36,27.36,65400.0,18.3616,18.375,18.3148,18.3148,65400.0
2008-05-29 12:05:00,27.37,27.39,27.33,27.33,117300.0,18.3214,18.3348,18.2947,18.2947,117300.0
2008-05-29 12:10:00,27.34,27.39,27.33,27.37,78000.0,18.3014,18.3348,18.2947,18.3214,78000.0
2008-05-29 12:15:00,27.37,27.39,27.36,27.38,93200.0,18.3214,18.3348,18.3148,18.3281,93200.0
2008-05-29 12:20:00,27.38,27.39,27.36,27.37,27900.0,18.3281,18.3348,18.3148,18.3214,27900.0
2008-05-29 12:25:00,27.38,27.43,27.37,27.43,84100.0,18.3281,18.3616,18.3214,18.3616,84100.0
2008-05-29 12:30:00,27.42,27.45,27.41,27.44,82900.0,18.3549,18.375,18.3482,18.3683,82900.0
2008-05-29 12:35:00,27.44,27.47,27.4,27.47,148300.0,18.3683,18.3884,18.3415,18.3884,148300.0
2008-05-29 12:40:00,27.47,27.49,27.46,27.48,95500.0,18.3884,18.4018,18.3817,18.3951,95500.0
2008-05-29 12:45:00,27.48,27.48,27.45,27.47,36300.0,18.3951,18.3951,18.375,18.3884,36300.0
2008-05-29 12:50:00,27.48,27.5,27.47,27.48,77200.0,18.3951,18.4085,18.3884,18.3951,77200.0
2008-05-29 12:55:00,27.49,27.5,27.48,27.48,59500.0,18.4018,18.4085,18.3951,18.3951,59500.0
2008-05-29 13:00:00,27.48,27.54,27.48,27.53,113900.0,18.3951,18.4352,18.3951,18.4285,113900.0
2008-05-29 13:05:00,27.53,27.54,27.49,27.49,62100.0,18.4285,18.4352,18.4018,18.4018,62100.0
2008-05-29 13:10:00,27.5,27.5,27.43,27.45,79000.0,18.4085,18.4085,18.3616,18.375,79000.0
2008-05-29 13:15:00,27.44,27.45,27.38,27.39,73200.0,18.3683,18.375,18.3281,18.3348,73200.0
2008-05-29 13:20:00,27.4,27.41,27.36,27.36,98600.0,18.3415,18.3482,18.3148,18.3148,98600.0
2008-05-29 13:25:00,27.36,27.43,27.36,27.41,105400.0,18.3148,18.3616,18.3148,18.3482,105400.0
2008-05-29 13:30:00,27.42,27.45,27.4,27.45,81600.0,18.3549,18.375,18.3415,18.375,81600.0
2008-05-29 13:35:00,27.45,27.48,27.44,27.47,69600.0,18.375,18.3951,18.3683,18.3884,69600.0
2008-05-29 13:40:00,27.47,27.48,27.44,27.47,78200.0,18.3884,18.3951,18.3683,18.3884,78200.0
2008-05-29 13:45:00,27.46,27.49,27.45,27.46,110400.0,18.3817,18.4018,18.375,18.3817,110400.0
2008-05-29 13:50:00,27.46,27.5,27.45,27.49,90300.0,18.3817,18.4085,18.375,18.4018,90300.0
2008-05-29 13:55:00,27.5,27.51,27.45,27.47,119800.0,18.4085,18.4152,18.375,18.3884,119800.0
2008-05-29 14:00:00,27.47,27.49,27.47,27.47,51200.0,18.3884,18.4018,18.3884,18.3884,51200.0
2008-05-29 14:05:00,27.47,27.5,27.46,27.49,86200.0,18.3884,18.4085,18.3817,18.4018,86200.0
2008-05-29 14:10:00,27.49,27.5,27.44,27.48,207500.0,18.4018,18.4085,18.3683,18.3951,207500.0
2008-05-29 14:15:00,27.47,27.54,27.46,27.53,142700.0,18.3884,18.4352,18.3817,18.4285,142700.0
2008-05-29 14:20:00,27.53,27.54,27.51,27.51,128000.0,18.4285,18.4352,18.4152,18.4152,128000.0
2008-05-29 14:25:00,27.51,27.51,27.45,27.46,88500.0,18.4152,18.4152,18.375,18.3817,88500.0
2008-05-29 14:30:00,27.45,27.47,27.44,27.46,79600.0,18.375,18.3884,18.3683,18.3817,79600.0
2008-05-29 14:35:00,27.46,27.46,27.4,27.41,76900.0,18.3817,18.3817,18.3415,18.3482,76900.0
2008-05-29 14:40:00,27.42,27.47,27.4,27.47,113200.0,18.3549,18.3884,18.3415,18.3884,113200.0
2008-05-29 14:45:00,27.47,27.47,27.45,27.47,73200.0,18.3884,18.3884,18.375,18.3884,73200.0
2008-05-29 14:50:00,27.48,27.51,27.47,27.49,114100.0,18.3951,18.4152,18.3884,18.4018,114100.0
2008-05-29 14:55:00,27.48,27.5,27.41,27.44,181900.0,18.3951,18.4085,18.3482,18.3683,181900.0
2008-05-29 15:00:00,27.44,27.47,27.4,27.45,157300.0,18.3683,18.3884,18.3415,18.375,157300.0
2008-05-29 15:05:00,27.45,27.5,27.44,27.46,85100.0,18.375,18.4085,18.3683,18.3817,85100.0
2008-05-29 15:10:00,27.46,27.49,27.45,27.45,117800.0,18.3817,18.4018,18.375,18.375,117800.0
2008-05-29 15:15:00,27.45,27.47,27.41,27.46,169500.0,18.375,18.3884,18.3482,18.3817,169500.0
2008-05-29 15:20:00,27.47,27.5,27.43,27.44,138900.0,18.3884,18.4085,18.3616,18.3683,138900.0
2008-05-29 15:25:00,27.45,27.46,27.43,27.43,70000.0,18.375,18.3817,18.3616,18.3616,70000.0
2008-05-29 15:30:00,27.43,27.46,27.43,27.45,80900.0,18.3616,18.3817,18.3616,18.375,80900.0
2008-05-29 15:35:00,27.44,27.46,27.43,27.44,126600.0,18.3683,18.3817,18.3616,18.3683,126600.0
2008-05-29 15:40:00,27.45,27.47,27.41,27.46,185700.0,18.375,18.3884,18.3482,18.3817,185700.0
2008-05-29 15:45:00,27.45,27.49,27.42,27.42,269300.0,18.375,18.4018,18.3549,18.3549,269300.0
2008-05-29 15:50:00,27.43,27.47,27.38,27.4,275400.0,18.3616,18.3884,18.3281,18.3415,275400.0
2008-05-29 15:55:00,27.4,27.42,27.35,27.4,240100.0,18.3415,18.3549,18.3081,18.3415,240100.0
2008-05-30 09:30:00,27.65,27.68,27.5,27.6,271000.0,18.5089,18.529,18.4085,18.4754,271000.0
2008-05-30 09:35:00,27.59,27.64,27.59,27.6,175400.0,18.4687,18.5022,18.4687,18.4754,175400.0
2008-05-30 09:40:00,27.6,27.6,27.55,27.56,136400.0,18.4754,18.4754,18.4419,18.4486,136400.0
2008-05-30 09:45:00,27.55,27.58,27.51,27.54,90300.0,18.4419,18.462,18.4152,18.4352,90300.0
2008-05-30 09:50:00,27.53,27.65,27.51,27.62,138700.0,18.4285,18.5089,18.4152,18.4888,138700.0
2008-05-30 09:55:00,27.63,27.63,27.49,27.52,181900.0,18.4955,18.4955,18.4018,18.4219,181900.0
2008-05-30 10:00:00,27.52,27.52,27.48,27.5,117100.0,18.4219,18.4219,18.3951,18.4085,117100.0
2008-05-30 10:05:00,27.51,27.51,27.38,27.38,189800.0,18.4152,18.4152,18.3281,18.3281,189800.0
2008-05-30 10:10:00,27.38,27.46,27.37,27.46,200900.0,18.3281,18.3817,18.3214,18.3817,200900.0
2008-05-30 10:15:00,27.46,27.47,27.41,27.42,115900.0,18.3817,18.3884,18.3482,18.3549,115900.0
2008-05-30 10:20:00,27.42,27.51,27.42,27.49,165700.0,18.3549,18.4152,18.3549,18.4018,165700.0
2008-05-30 10:25:00,27.49,27.53,27.48,27.52,196300.0,18.4018,18.4285,18.3951,18.4219,196300.0
2008-05-30 10:30:00,27.52,27.52,27.45,27.49,299500.0,18.4219,18.4219,18.375,18.4018,299500.0
2008-05-30 10:35:00,27.48,27.54,27.48,27.5,299100.0,18.3951,18.4352,18.3951,18.4085,299100.0
2008-05-30 10:40:00,27.5,27.57,27.49,27.54,251500.0,18.4085,18.4553,18.4018,18.4352,251500.0
2008-05-30 10:45:00,27.54,27.55,27.49,27.5,314000.0,18.4352,18.4419,18.4018,18.4085,314000.0
2008-05-30 10:50:00,27.5,27.51,27.36,27.39,354300.0,18.4085,18.4152,18.3148,18.3348,354300.0
2008-05-30 10:55:00,27.39,27.45,27.35,27.44,289200.0,18.3348,18.375,18.3081,18.3683,289200.0
2008-05-30 11:00:00,27.43,27.44,27.38,27.43,71000.0,18.3616,18.3683,18.3281,18.3616,71000.0
2008-05-30 11:05:00,27.43,27.43,27.36,27.38,74000.0,18.3616,18.3616,18.3148,18.3281,74000.0
2008-05-30 11:10:00,27.38,27.38,27.3,27.31,205200.0,18.3281,18.3281,18.2746,18.2813,205200.0
2008-05-30 11:15:00,27.32,27.38,27.32,27.36,79400.0,18.288,18.3281,18.288,18.3148,79400.0
2008-05-30 11:20:00,27.36,27.36,27.3,27.31,84800.0,18.3148,18.3148,18.2746,18.2813,84800.0
2008-05-30 11:25:00,27.32,27.32,27.28,27.28,101400.0,18.288,18.288,18.2612,18.2612,101400.0
2008-05-30 11:30:00,27.28,27.31,27.26,27.31,150400.0,18.2612,18.2813,18.2478,18.2813,150400.0
2008-05-30 11:35:00,27.31,27.32,27.3,27.3,89800.0,18.2813,18.288,18.2746,18.2746,89800.0
2008-05-30 11:40:00,27.3,27.34,27.3,27.31,55700.0,18.2746,18.3014,18.2746,18.2813,55700.0
2008-05-30 11:45:00,27.32,27.32,27.27,27.3,81800.0,18.288,18.288,18.2545,18.2746,81800.0
2008-05-30 11:50:00,27.3,27.36,27.28,27.36,87300.0,18.2746,18.3148,18.2612,18.3148,87300.0
2008-05-30 11:55:00,27.36,27.37,27.31,27.32,84300.0,18.3148,18.3214,18.2813,18.288,84300.0
2008-05-30 12:00:00,27.32,27.32,27.25,27.27,95200.0,18.288,18.288,18.2411,18.2545,95200.0
2008-05-30 12:05:00,27.27,27.28,27.26,27.27,70700.0,18.2545,18.2612,18.2478,18.2545,70700.0
2008-05-30 12:10:00,27.27,27.28,27.24,27.24,130100.0,18.2545,18.2612,18.2344,18.2344,130100.0
2008-05-30 12:15:00,27.25,27.25,27.23,27.23,241500.0,18.2411,18.2411,18.2277,18.2277,241500.0
2008-05-30 12:20:00,27.24,27.28,27.22,27.26,69400.0,18.2344,18.2612,18.221,18.2478,69400.0
2008-05-30 12:25:00,27.26,27.32,27.25,27.31,157700.0,18.2478,18.288,18.2411,18.2813,157700.0
2008-05-30 12:30:00,27.32,27.33,27.29,27.29,181200.0,18.288,18.2947,18.2679,18.2679,181200.0
2008-05-30 12:35:00,27.29,27.3,27.24,27.29,238400.0,18.2679,18.2746,18.2344,18.2679,238400.0
2008-05-30 12:40:00,27.3,27.33,27.29,27.32,48100.0,18.2746,18.2947,18.2679,18.288,48100.0
2008-05-30 12:45:00,27.32,27.36,27.31,27.32,46300.0,18.288,18.3148,18.2813,18.288,46300.0
2008-05-30 12:50:00,27.33,27.35,27.32,27.33,33500.0,18.2947,18.3081,18.288,18.2947,33500.0
2008-05-30 12:55:00,27.34,27.34,27.32,27.33,43000.0,18.3014,18.3014,18.288,18.2947,43000.0
2008-05-30 13:00:00,27.33,27.4,27.32,27.36,222700.0,18.2947,18.3415,18.288,18.3148,222700.0
2008-05-30 13:05:00,27.37,27.4,27.35,27.39,214900.0,18.3214,18.3415,18.3081,18.3348,214900.0
2008-05-30 13:10:00,27.39,27.4,27.35,27.35,115900.0,18.3348,18.3415,18.3081,18.3081,115900.0
2008-05-30 13:15:00,27.36,27.37,27.35,27.36,52400.0,18.3148,18.3214,18.3081,18.3148,52400.0
2008-05-30 13:20:00,27.36,27.39,27.35,27.37,92200.0,18.3148,18.3348,18.3081,18.3214,92200.0
2008-05-30 13:25:00,27.38,27.38,27.37,27.38,49100.0,18.3281,18.3281,18.3214,18.3281,49100.0
2008-05-30 13:30:00,27.38,27.38,27.36,27.38,52100.0,18.3281,18.3281,18.3148,18.3281,52100.0
2008-05-30 13:35:00,27.38,27.38,27.37,27.38,116700.0,18.3281,18.3281,18.3214,18.3281,116700.0
2008-05-30 13:40:00,27.38,27.38,27.36,27.38,69000.0,18.3281,18.3281,18.3148,18.3281,69000.0
2008-05-30 13:45:00,27.38,27.43,27.37,27.42,54400.0,18.3281,18.3616,18.3214,18.3549,54400.0
2008-05-30 13:50:00,27.43,27.45,27.38,27.38,168300.0,18.3616,18.375,18.3281,18.3281,168300.0
2008-05-30 13:55:00,27.38,27.39,27.35,27.36,150600.0,18.3281,18.3348,18.3081,18.3148,150600.0
2008-05-30 14:00:00,27.35,27.36,27.32,27.35,95700.0,18.3081,18.3148,18.288,18.3081,95700.0
2008-05-30 14:05:00,27.35,27.36,27.32,27.32,123100.0,18.3081,18.3148,18.288,18.288,123100.0
2008-05-30 14:10:00,27.32,27.34,27.3,27.31,144200.0,18.288,18.3014,18.2746,18.2813,144200.0
2008-05-30 14:15:00,27.31,27.33,27.3,27.33,36600.0,18.2813,18.2947,18.2746,18.2947,36600.0
2008-05-30 14:20:00,27.32,27.36,27.32,27.35,72400.0,18.288,18.3148,18.288,18.3081,72400.0
2008-05-30 14:25:00,27.35,27.39,27.34,27.39,35400.0,18.3081,18.3348,18.3014,18.3348,35400.0
2008-05-30 14:30:00,27.39,27.41,27.38,27.39,109400.0,18.3348,18.3482,18.3281,18.3348,109400.0
2008-05-30 14:35:00,27.39,27.42,27.38,27.41,159500.0,18.3348,18.3549,18.3281,18.3482,159500.0
2008-05-30 14:40:00,27.41,27.45,27.41,27.44,62400.0,18.3482,18.375,18.3482,18.3683,62400.0
2008-05-30 14:45:00,27.45,27.45,27.41,27.42,85100.0,18.375,18.375,18.3482,18.3549,85100.0
2008-05-30 14:50:00,27.42,27.46,27.41,27.45,65000.0,18.3549,18.3817,18.3482,18.375,65000.0
2008-05-30 14:55:00,27.46,27.5,27.45,27.5,104000.0,18.3817,18.4085,18.375,18.4085,104000.0
2008-05-30 15:00:00,27.5,27.5,27.47,27.5,175900.0,18.4085,18.4085,18.3884,18.4085,175900.0
2008-05-30 15:05:00,27.5,27.52,27.47,27.49,125400.0,18.4085,18.4219,18.3884,18.4018,125400.0
2008-05-30 15:10:00,27.48,27.49,27.43,27.43,249700.0,18.3951,18.4018,18.3616,18.3616,249700.0
2008-05-30 15:15:00,27.44,27.44,27.33,27.37,194300.0,18.3683,18.3683,18.2947,18.3214,194300.0
2008-05-30 15:20:00,27.36,27.38,27.36,27.38,52400.0,18.3148,18.3281,18.3148,18.3281,52400.0
2008-05-30 15:25:00,27.37,27.4,27.37,27.4,77500.0,18.3214,18.3415,18.3214,18.3415,77500.0
2008-05-30 15:30:00,27.39,27.44,27.39,27.41,106000.0,18.3348,18.3683,18.3348,18.3482,106000.0
2008-05-30 15:35:00,27.41,27.41,27.36,27.4,111100.0,18.3482,18.3482,18.3148,18.3415,111100.0
2008-05-30 15:40:00,27.4,27.45,27.4,27.42,242500.0,18.3415,18.375,18.3415,18.3549,242500.0
2008-05-30 15:45:00,27.41,27.48,27.41,27.46,192200.0,18.3482,18.3951,18.3482,18.3817,192200.0
2008-05-30 15:50:00,27.46,27.49,27.4,27.4,322400.0,18.3817,18.4018,18.3415,18.3415,322400.0
2008-05-30 15:55:00,27.4,27.4,27.27,27.28,813800.0,18.3415,18.3415,18.2545,18.2612,813800.0
2008-06-02 09:30:00,27.29,27.33,27.0,27.12,516700.0,18.2679,18.2947,18.0738,18.1541,516700.0
2008-06-02 09:35:00,27.12,27.25,27.02,27.06,198400.0,18.1541,18.2411,18.0872,18.1139,198400.0
2008-06-02 09:40:00,27.06,27.1,26.88,26.96,218200.0,18.1139,18.1407,17.9934,18.047,218200.0
2008-06-02 09:45:00,26.96,27.01,26.94,27.01,155400.0,18.047,18.0805,18.0336,18.0805,155400.0
2008-06-02 09:50:00,27.0,27.0,26.82,26.83,388900.0,18.0738,18.0738,17.9533,17.96,388900.0
2008-06-02 09:55:00,26.83,26.85,26.75,26.79,309800.0,17.96,17.9734,17.9064,17.9332,309800.0
2008-06-02 10:00:00,26.8,26.86,26.79,26.84,261600.0,17.9399,17.9801,17.9332,17.9667,261600.0
2008-06-02 10:05:00,26.84,26.85,26.78,26.79,204500.0,17.9667,17.9734,17.9265,17.9332,204500.0
2008-06-02 10:10:00,26.79,26.8,26.75,26.79,228000.0,17.9332,17.9399,17.9064,17.9332,228000.0
2008-06-02 10:15:00,26.79,26.87,26.79,26.86,222200.0,17.9332,17.9867,17.9332,17.9801,222200.0
2008-06-02 10:20:00,26.86,26.94,26.84,26.93,340600.0,17.9801,18.0336,17.9667,18.0269,340600.0
2008-06-02 10:25:00,26.93,26.99,26.89,26.96,266500.0,18.0269,18.0671,18.0001,18.047,266500.0
2008-06-02 10:30:00,26.96,26.98,26.93,26.93,203900.0,18.047,18.0604,18.0269,18.0269,203900.0
2008-06-02 10:35:00,26.93,26.93,26.89,26.91,171600.0,18.0269,18.0269,18.0001,18.0135,171600.0
2008-06-02 10:40:00,26.9,26.92,26.87,26.89,145600.0,18.0068,18.0202,17.9867,18.0001,145600.0
2008-06-02 10:45:00,26.89,26.95,26.88,26.95,104200.0,18.0001,18.0403,17.9934,18.0403,104200.0
2008-06-02 10:50:00,26.95,26.95,26.9,26.91,150400.0,18.0403,18.0403,18.0068,18.0135,150400.0
2008-06-02 10:55:00,26.92,26.98,26.85,26.85,127800.0,18.0202,18.0604,17.9734,17.9734,127800.0
2008-06-02 11:00:00,26.85,26.88,26.76,26.76,209200.0,17.9734,17.9934,17.9131,17.9131,209200.0
2008-06-02 11:05:00,26.76,26.82,26.76,26.82,145900.0,17.9131,17.9533,17.9131,17.9533,145900.0
2008-06-02 11:10:00,26.82,26.82,26.77,26.79,114400.0,17.9533,17.9533,17.9198,17.9332,114400.0
2008-06-02 11:15:00,26.79,26.83,26.77,26.77,117100.0,17.9332,17.96,17.9198,17.9198,117100.0
2008-06-02 11:20:00,26.77,26.79,26.73,26.75,196600.0,17.9198,17.9332,17.893,17.9064,196600.0
2008-06-02 11:25:00,26.75,26.78,26.68,26.7,207500.0,17.9064,17.9265,17.8596,17.8729,207500.0
2008-06-02 11:30:00,26.69,26.75,26.65,26.74,194000.0,17.8663,17.9064,17.8395,17.8997,194000.0
2008-06-02 11:35:00,26.74,26.75,26.67,26.74,182200.0,17.8997,17.9064,17.8529,17.8997,182200.0
2008-06-02 11:40:00,26.75,26.78,26.74,26.76,131600.0,17.9064,17.9265,17.8997,17.9131,131600.0
2008-06-02 11:45:00,26.76,26.77,26.72,26.75,69400.0,17.9131,17.9198,17.8863,17.9064,69400.0
2008-06-02 11:50:00,26.76,26.78,26.75,26.77,78000.0,17.9131,17.9265,17.9064,17.9198,78000.0
2008-06-02 11:55:00,26.77,26.86,26.77,26.84,130000.0,17.9198,17.9801,17.9198,17.9667,130000.0
2008-06-02 12:00:00,26.84,26.88,26.84,26.87,138900.0,17.9667,17.9934,17.9667,17.9867,138900.0
2008-06-02 12:05:00,26.88,26.96,26.87,26.93,165900.0,17.9934,18.047,17.9867,18.0269,165900.0
2008-06-02 12:10:00,26.93,26.93,26.87,26.87,97200.0,18.0269,18.0269,17.9867,17.9867,97200.0
2008-06-02 12:15:00,26.86,26.89,26.86,26.87,41500.0,17.9801,18.0001,17.9801,17.9867,41500.0
2008-06-02 12:20:00,26.87,26.88,26.82,26.86,86600.0,17.9867,17.9934,17.9533,17.9801,86600.0
2008-06-02 12:25:00,26.86,26.92,26.84,26.87,158700.0,17.9801,18.0202,17.9667,17.9867,158700.0
2008-06-02 12:30:00,26.86,26.89,26.8,26.82,71800.0,17.9801,18.0001,17.9399,17.9533,71800.0
2008-06-02 12:35:00,26.81,26.82,26.69,26.72,119300.0,17.9466,17.9533,17.8663,17.8863,119300.0
2008-06-02 12:40:00,26.72,26.73,26.66,26.71,168100.0,17.8863,17.893,17.8462,17.8796,168100.0
2008-06-02 12:45:00,26.71,26.72,26.65,26.65,108400.0,17.8796,17.8863,17.8395,17.8395,108400.0
2008-06-02 12:50:00,26.66,26.75,26.66,26.74,175200.0,17.8462,17.9064,17.8462,17.8997,175200.0
2008-06-02 12:55:00,26.73,26.76,26.66,26.66,82600.0,17.893,17.9131,17.8462,17.8462,82600.0
2008-06-02 13:00:00,26.66,26.7,26.66,26.7,48300.0,17.8462,17.8729,17.8462,17.8729,48300.0
2008-06-02 13:05:00,26.7,26.72,26.66,26.72,76900.0,17.8729,17.8863,17.8462,17.8863,76900.0
2008-06-02 13:10:00,26.72,26.79,26.72,26.79,133500.0,17.8863,17.9332,17.8863,17.9332,133500.0
2008-06-02 13:15:00,26.78,26.8,26.75,26.79,119400.0,17.9265,17.9399,17.9064,17.9332,119400.0
2008-06-02 13:20:00,26.79,26.83,26.78,26.82,129100.0,17.9332,17.96,17.9265,17.9533,129100.0
2008-06-02 13:25:00,26.83,26.84,26.82,26.84,63700.0,17.96,17.9667,17.9533,17.9667,63700.0
2008-06-02 13:30:00,26.84,26.84,26.8,26.8,47800.0,17.9667,17.9667,17.9399,17.9399,47800.0
2008-06-02 13:35:00,26.81,26.84,26.79,26.8,87100.0,17.9466,17.9667,17.9332,17.9399,87100.0
2008-06-02 13:40:00,26.8,26.82,26.8,26.8,84900.0,17.9399,17.9533,17.9399,17.9399,84900.0
2008-06-02 13:45:00,26.81,26.82,26.79,26.81,110900.0,17.9466,17.9533,17.9332,17.9466,110900.0
2008-06-02 13:50:00,26.81,26.86,26.8,26.84,64100.0,17.9466,17.9801,17.9399,17.9667,64100.0
2008-06-02 13:55:00,26.83,26.87,26.8,26.87,112900.0,17.96,17.9867,17.9399,17.9867,112900.0
2008-06-02 14:00:00,26.87,26.88,26.84,26.84,182700.0,17.9867,17.9934,17.9667,17.9667,182700.0
2008-06-02 14:05:00,26.85,26.89,26.84,26.87,124200.0,17.9734,18.0001,17.9667,17.9867,124200.0
2008-06-02 14:10:00,26.87,26.91,26.85,26.87,122400.0,17.9867,18.0135,17.9734,17.9867,122400.0
2008-06-02 14:15:00,26.87,26.89,26.87,26.89,81300.0,17.9867,18.0001,17.9867,18.0001,81300.0
2008-06-02 14:20:00,26.89,26.9,26.86,26.87,137100.0,18.0001,18.0068,17.9801,17.9867,137100.0
2008-06-02 14:25:00,26.87,26.9,26.87,26.9,188400.0,17.9867,18.0068,17.9867,18.0068,188400.0
2008-06-02 14:30:00,26.89,26.9,26.85,26.85,99000.0,18.0001,18.0068,17.9734,17.9734,99000.0
2008-06-02 14:35:00,26.85,26.9,26.85,26.87,88200.0,17.9734,18.0068,17.9734,17.9867,88200.0
2008-06-02 14:40:00,26.87,26.88,26.84,26.84,320600.0,17.9867,17.9934,17.9667,17.9667,320600.0
2008-06-02 14:45:00,26.85,26.88,26.84,26.85,176200.0,17.9734,17.9934,17.9667,17.9734,176200.0
2008-06-02 14:50:00,26.86,26.86,26.83,26.83,58500.0,17.9801,17.9801,17.96,17.96,58500.0
2008-06-02 14:55:00,26.83,26.86,26.81,26.84,136600.0,17.96,17.9801,17.9466,17.9667,136600.0
2008-06-02 15:00:00,26.83,26.86,26.81,26.86,160700.0,17.96,17.9801,17.9466,17.9801,160700.0
2008-06-02 15:05:00,26.86,26.86,26.79,26.8,126900.0,17.9801,17.9801,17.9332,17.9399,126900.0
2008-06-02 15:10:00,26.8,26.86,26.79,26.81,132600.0,17.9399,17.9801,17.9332,17.9466,132600.0
2008-06-02 15:15:00,26.81,26.83,26.78,26.8,99100.0,17.9466,17.96,17.9265,17.9399,99100.0
2008-06-02 15:20:00,26.8,26.81,26.78,26.79,130200.0,17.9399,17.9466,17.9265,17.9332,130200.0
2008-06-02 15:25:00,26.79,26.88,26.79,26.87,281800.0,17.9332,17.9934,17.9332,17.9867,281800.0
2008-06-02 15:30:00,26.88,26.9,26.87,26.88,167200.0,17.9934,18.0068,17.9867,17.9934,167200.0
2008-06-02 15:35:00,26.88,26.91,26.85,26.85,157500.0,17.9934,18.0135,17.9734,17.9734,157500.0
2008-06-02 15:40:00,26.85,26.89,26.85,26.89,159900.0,17.9734,18.0001,17.9734,18.0001,159900.0
2008-06-02 15:45:00,26.88,26.93,26.88,26.92,204400.0,17.9934,18.0269,17.9934,18.0202,204400.0
2008-06-02 15:50:00,26.91,26.93,26.9,26.9,150800.0,18.0135,18.0269,18.0068,18.0068,150800.0
2008-06-02 15:55:00,26.91,26.92,26.87,26.88,393500.0,18.0135,18.0202,17.9867,17.9934,393500.0
2008-06-03 09:30:00,27.02,27.13,26.96,27.13,477000.0,18.0872,18.1608,18.047,18.1608,477000.0
2008-06-03 09:35:00,27.14,27.22,27.1,27.1,264700.0,18.1675,18.221,18.1407,18.1407,264700.0
2008-06-03 09:40:00,27.1,27.1,27.05,27.08,147100.0,18.1407,18.1407,18.1072,18.1273,147100.0
2008-06-03 09:45:00,27.08,27.1,27.0,27.04,160700.0,18.1273,18.1407,18.0738,18.1005,160700.0
2008-06-03 09:50:00,27.05,27.09,27.03,27.06,133400.0,18.1072,18.134,18.0939,18.1139,133400.0
2008-06-03 09:55:00,27.06,27.16,27.05,27.13,267300.0,18.1139,18.1809,18.1072,18.1608,267300.0
2008-06-03 10:00:00,27.12,27.23,27.12,27.22,312100.0,18.1541,18.2277,18.1541,18.221,312100.0
2008-06-03 10:05:00,27.21,27.22,27.13,27.13,181000.0,18.2143,18.221,18.1608,18.1608,181000.0
2008-06-03 10:10:00,27.13,27.16,27.12,27.15,231600.0,18.1608,18.1809,18.1541,18.1742,231600.0
2008-06-03 10:15:00,27.15,27.17,27.03,27.1,169700.0,18.1742,18.1876,18.0939,18.1407,169700.0
2008-06-03 10:20:00,27.09,27.1,27.07,27.1,94700.0,18.134,18.1407,18.1206,18.1407,94700.0
2008-06-03 10:25:00,27.09,27.11,27.04,27.08,102700.0,18.134,18.1474,18.1005,18.1273,102700.0
2008-06-03 10:30:00,27.08,27.11,27.06,27.1,101800.0,18.1273,18.1474,18.1139,18.1407,101800.0
2008-06-03 10:35:00,27.1,27.1,27.09,27.1,50600.0,18.1407,18.1407,18.134,18.1407,50600.0
2008-06-03 10:40:00,27.1,27.11,27.06,27.06,168600.0,18.1407,18.1474,18.1139,18.1139,168600.0
2008-06-03 10:45:00,27.06,27.08,27.02,27.03,86100.0,18.1139,18.1273,18.0872,18.0939,86100.0
2008-06-03 10:50:00,27.04,27.14,27.03,27.14,94400.0,18.1005,18.1675,18.0939,18.1675,94400.0
2008-06-03 10:55:00,27.13,27.17,27.11,27.14,101900.0,18.1608,18.1876,18.1474,18.1675,101900.0
2008-06-03 11:00:00,27.14,27.17,27.08,27.08,85700.0,18.1675,18.1876,18.1273,18.1273,85700.0
2008-06-03 11:05:00,27.08,27.17,27.08,27.14,102500.0,18.1273,18.1876,18.1273,18.1675,102500.0
2008-06-03 11:10:00,27.14,27.18,27.1,27.18,103600.0,18.1675,18.1943,18.1407,18.1943,103600.0
2008-06-03 11:15:00,27.17,27.23,27.17,27.21,94300.0,18.1876,18.2277,18.1876,18.2143,94300.0
2008-06-03 11:20:00,27.22,27.23,26.9,26.96,1304000.0,18.221,18.2277,18.0068,18.047,1304000.0
2008-06-03 11:25:00,26.96,27.0,26.83,26.87,1495900.0,18.047,18.0738,17.96,17.9867,1495900.0
2008-06-03 11:30:00,26.87,26.93,26.85,26.87,748800.0,17.9867,18.0269,17.9734,17.9867,748800.0
2008-06-03 11:35:00,26.88,26.9,26.85,26.9,160900.0,17.9934,18.0068,17.9734,18.0068,160900.0
2008-06-03 11:40:00,26.89,26.91,26.88,26.9,117100.0,18.0001,18.0135,17.9934,18.0068,117100.0
2008-06-03 11:45:00,26.89,26.9,26.84,26.87,254700.0,18.0001,18.0068,17.9667,17.9867,254700.0
2008-06-03 11:50:00,26.88,26.88,26.77,26.81,349400.0,17.9934,17.9934,17.9198,17.9466,349400.0
2008-06-03 11:55:00,26.81,26.89,26.81,26.89,190600.0,17.9466,18.0001,17.9466,18.0001,190600.0
2008-06-03 12:00:00,26.89,26.9,26.79,26.79,331900.0,18.0001,18.0068,17.9332,17.9332,331900.0
2008-06-03 12:05:00,26.79,26.82,26.77,26.78,407400.0,17.9332,17.9533,17.9198,17.9265,407400.0
2008-06-03 12:10:00,26.78,26.8,26.74,26.77,190900.0,17.9265,17.9399,17.8997,17.9198,190900.0
2008-06-03 12:15:00,26.77,26.82,26.77,26.81,157200.0,17.9198,17.9533,17.9198,17.9466,157200.0
2008-06-03 12:20:00,26.82,26.84,26.8,26.82,1448100.0,17.9533,17.9667,17.9399,17.9533,1448100.0
2008-06-03 12:25:00,26.82,26.82,26.77,26.79,127900.0,17.9533,17.9533,17.9198,17.9332,127900.0
2008-06-03 12:30:00,26.79,26.79,26.74,26.75,241700.0,17.9332,17.9332,17.8997,17.9064,241700.0
2008-06-03 12:35:00,26.75,26.76,26.72,26.73,256000.0,17.9064,17.9131,17.8863,17.893,256000.0
2008-06-03 12:40:00,26.74,26.75,26.69,26.69,214200.0,17.8997,17.9064,17.8663,17.8663,214200.0
2008-06-03 12:45:00,26.7,26.74,26.66,26.73,151000.0,17.8729,17.8997,17.8462,17.893,151000.0
2008-06-03 12:50:00,26.73,26.75,26.73,26.74,88100.0,17.893,17.9064,17.893,17.8997,88100.0
2008-06-03 12:55:00,26.73,26.77,26.73,26.75,146500.0,17.893,17.9198,17.893,17.9064,146500.0
2008-06-03 13:00:00,26.76,26.77,26.75,26.76,38200.0,17.9131,17.9198,17.9064,17.9131,38200.0
2008-06-03 13:05:00,26.77,26.78,26.74,26.78,66300.0,17.9198,17.9265,17.8997,17.9265,66300.0
2008-06-03 13:10:00,26.78,26.79,26.76,26.78,66400.0,17.9265,17.9332,17.9131,17.9265,66400.0
2008-06-03 13:15:00,26.78,26.8,26.77,26.79,105400.0,17.9265,17.9399,17.9198,17.9332,105400.0
2008-06-03 13:20:00,26.8,26.8,26.77,26.79,91300.0,17.9399,17.9399,17.9198,17.9332,91300.0
2008-06-03 13:25:00,26.79,26.8,26.7,26.71,152900.0,17.9332,17.9399,17.8729,17.8796,152900.0
2008-06-03 13:30:00,26.71,26.72,26.57,26.58,672300.0,17.8796,17.8863,17.7859,17.7926,672300.0
2008-06-03 13:35:00,26.59,26.63,26.58,26.59,196700.0,17.7993,17.8261,17.7926,17.7993,196700.0
2008-06-03 13:40:00,26.6,26.68,26.58,26.66,142500.0,17.806,17.8596,17.7926,17.8462,142500.0
2008-06-03 13:45:00,26.67,26.67,26.61,26.63,329900.0,17.8529,17.8529,17.8127,17.8261,329900.0
2008-06-03 13:50:00,26.63,26.64,26.57,26.58,281500.0,17.8261,17.8328,17.7859,17.7926,281500.0
2008-06-03 13:55:00,26.59,26.61,26.51,26.59,213800.0,17.7993,17.8127,17.7458,17.7993,213800.0
2008-06-03 14:00:00,26.58,26.61,26.57,26.58,339800.0,17.7926,17.8127,17.7859,17.7926,339800.0
2008-06-03 14:05:00,26.58,26.67,26.51,26.64,275900.0,17.7926,17.8529,17.7458,17.8328,275900.0
2008-06-03 14:10:00,26.64,26.7,26.63,26.65,216300.0,17.8328,17.8729,17.8261,17.8395,216300.0
2008-06-03 14:15:00,26.65,26.66,26.57,26.57,151000.0,17.8395,17.8462,17.7859,17.7859,151000.0
2008-06-03 14:20:00,26.57,26.57,26.5,26.51,175800.0,17.7859,17.7859,17.7391,17.7458,175800.0
2008-06-03 14:25:00,26.51,26.52,26.47,26.49,301400.0,17.7458,17.7525,17.719,17.7324,301400.0
2008-06-03 14:30:00,26.48,26.56,26.45,26.46,452100.0,17.7257,17.7792,17.7056,17.7123,452100.0
2008-06-03 14:35:00,26.46,26.55,26.46,26.47,228700.0,17.7123,17.7725,17.7123,17.719,228700.0
2008-06-03 14:40:00,26.47,26.47,26.41,26.46,155200.0,17.719,17.719,17.6788,17.7123,155200.0
2008-06-03 14:45:00,26.46,26.47,26.45,26.47,33800.0,17.7123,17.719,17.7056,17.719,33800.0
2008-06-03 14:50:00,26.47,26.5,26.45,26.45,77400.0,17.719,17.7391,17.7056,17.7056,77400.0
2008-06-03 14:55:00,26.45,26.49,26.45,26.49,58400.0,17.7056,17.7324,17.7056,17.7324,58400.0
2008-06-03 15:00:00,26.49,26.62,26.46,26.58,251000.0,17.7324,17.8194,17.7123,17.7926,251000.0
2008-06-03 15:05:00,26.58,26.66,26.55,26.65,188300.0,17.7926,17.8462,17.7725,17.8395,188300.0
2008-06-03 15:10:00,26.65,26.65,26.6,26.62,174400.0,17.8395,17.8395,17.806,17.8194,174400.0
2008-06-03 15:15:00,26.62,26.67,26.62,26.64,172500.0,17.8194,17.8529,17.8194,17.8328,172500.0
2008-06-03 15:20:00,26.65,26.71,26.64,26.71,190100.0,17.8395,17.8796,17.8328,17.8796,190100.0
2008-06-03 15:25:00,26.7,26.76,26.68,26.76,183500.0,17.8729,17.9131,17.8596,17.9131,183500.0
2008-06-03 15:30:00,26.76,26.77,26.69,26.76,279000.0,17.9131,17.9198,17.8663,17.9131,279000.0
2008-06-03 15:35:00,26.76,26.8,26.74,26.76,256000.0,17.9131,17.9399,17.8997,17.9131,256000.0
2008-06-03 15:40:00,26.76,26.8,26.72,26.73,328800.0,17.9131,17.9399,17.8863,17.893,328800.0
2008-06-03 15:45:00,26.73,26.79,26.73,26.79,274700.0,17.893,17.9332,17.893,17.9332,274700.0
2008-06-03 15:50:00,26.78,26.8,26.73,26.77,399000.0,17.9265,17.9399,17.893,17.9198,399000.0
2008-06-03 15:55:00,26.77,26.8,26.72,26.75,406800.0,17.9198,17.9399,17.8863,17.9064,406800.0
2008-06-04 09:30:00,26.64,26.71,26.52,26.58,225300.0,17.8328,17.8796,17.7525,17.7926,225300.0
2008-06-04 09:35:00,26.59,26.65,26.55,26.58,114900.0,17.7993,17.8395,17.7725,17.7926,114900.0
2008-06-04 09:40:00,26.58,26.73,26.57,26.72,129300.0,17.7926,17.893,17.7859,17.8863,129300.0
2008-06-04 09:45:00,26.71,26.72,26.56,26.66,141500.0,17.8796,17.8863,17.7792,17.8462,141500.0
2008-06-04 09:50:00,26.65,26.73,26.53,26.56,153500.0,17.8395,17.893,17.7592,17.7792,153500.0
2008-06-04 09:55:00,26.57,26.59,26.53,26.57,173200.0,17.7859,17.7993,17.7592,17.7859,173200.0
2008-06-04 10:00:00,26.57,26.6,26.48,26.55,347100.0,17.7859,17.806,17.7257,17.7725,347100.0
2008-06-04 10:05:00,26.55,26.61,26.52,26.55,203700.0,17.7725,17.8127,17.7525,17.7725,203700.0
2008-06-04 10:10:00,26.55,26.67,26.55,26.67,138800.0,17.7725,17.8529,17.7725,17.8529,138800.0
2008-06-04 10:15:00,26.67,26.7,26.63,26.69,89000.0,17.8529,17.8729,17.8261,17.8663,89000.0
2008-06-04 10:20:00,26.68,26.69,26.61,26.64,183400.0,17.8596,17.8663,17.8127,17.8328,183400.0
2008-06-04 10:25:00,26.64,26.76,26.63,26.75,109200.0,17.8328,17.9131,17.8261,17.9064,109200.0
2008-06-04 10:30:00,26.76,26.76,26.7,26.74,110400.0,17.9131,17.9131,17.8729,17.8997,110400.0
2008-06-04 10:35:00,26.73,26.82,26.67,26.73,219400.0,17.893,17.9533,17.8529,17.893,219400.0
2008-06-04 10:40:00,26.74,26.81,26.71,26.81,163400.0,17.8997,17.9466,17.8796,17.9466,163400.0
2008-06-04 10:45:00,26.81,26.82,26.79,26.81,135700.0,17.9466,17.9533,17.9332,17.9466,135700.0
2008-06-04 10:50:00,26.81,26.91,26.81,26.89,218500.0,17.9466,18.0135,17.9466,18.0001,218500.0
2008-06-04 10:55:00,26.89,26.92,26.85,26.87,270800.0,18.0001,18.0202,17.9734,17.9867,270800.0
2008-06-04 11:00:00,26.88,26.91,26.86,26.87,107400.0,17.9934,18.0135,17.9801,17.9867,107400.0
2008-06-04 11:05:00,26.86,26.87,26.82,26.85,192800.0,17.9801,17.9867,17.9533,17.9734,192800.0
2008-06-04 11:10:00,26.86,26.89,26.85,26.87,81400.0,17.9801,18.0001,17.9734,17.9867,81400.0
2008-06-04 11:15:00,26.86,26.88,26.83,26.86,190800.0,17.9801,17.9934,17.96,17.9801,190800.0
2008-06-04 11:20:00,26.85,26.88,26.84,26.85,146400.0,17.9734,17.9934,17.9667,17.9734,146400.0
2008-06-04 11:25:00,26.84,26.86,26.74,26.74,302900.0,17.9667,17.9801,17.8997,17.8997,302900.0
2008-06-04 11:30:00,26.75,26.76,26.67,26.69,305000.0,17.9064,17.9131,17.8529,17.8663,305000.0
2008-06-04 11:35:00,26.69,26.76,26.69,26.73,121800.0,17.8663,17.9131,17.8663,17.893,121800.0
2008-06-04 11:40:00,26.73,26.73,26.68,26.68,158400.0,17.893,17.893,17.8596,17.8596,158400.0
2008-06-04 11:45:00,26.68,26.69,26.59,26.62,283700.0,17.8596,17.8663,17.7993,17.8194,283700.0
2008-06-04 11:50:00,26.62,26.67,26.61,26.67,134100.0,17.8194,17.8529,17.8127,17.8529,134100.0
2008-06-04 11:55:00,26.68,26.69,26.67,26.67,58900.0,17.8596,17.8663,17.8529,17.8529,58900.0
2008-06-04 12:00:00,26.67,26.67,26.62,26.64,83200.0,17.8529,17.8529,17.8194,17.8328,83200.0
2008-06-04 12:05:00,26.64,26.7,26.62,26.7,224500.0,17.8328,17.8729,17.8194,17.8729,224500.0
2008-06-04 12:10:00,26.7,26.75,26.69,26.74,141400.0,17.8729,17.9064,17.8663,17.8997,141400.0
2008-06-04 12:15:00,26.73,26.77,26.72,26.76,107900.0,17.893,17.9198,17.8863,17.9131,107900.0
2008-06-04 12:20:00,26.77,26.78,26.7,26.71,99500.0,17.9198,17.9265,17.8729,17.8796,99500.0
2008-06-04 12:25:00,26.71,26.72,26.68,26.7,85900.0,17.8796,17.8863,17.8596,17.8729,85900.0
2008-06-04 12:30:00,26.7,26.74,26.7,26.74,119500.0,17.8729,17.8997,17.8729,17.8997,119500.0
2008-06-04 12:35:00,26.74,26.77,26.69,26.74,479300.0,17.8997,17.9198,17.8663,17.8997,479300.0
2008-06-04 12:40:00,26.75,26.78,26.71,26.75,161600.0,17.9064,17.9265,17.8796,17.9064,161600.0
2008-06-04 12:45:00,26.74,26.78,26.73,26.75,71600.0,17.8997,17.9265,17.893,17.9064,71600.0
2008-06-04 12:50:00,26.75,26.78,26.75,26.77,89100.0,17.9064,17.9265,17.9064,17.9198,89100.0
2008-06-04 12:55:00,26.76,26.76,26.7,26.71,110800.0,17.9131,17.9131,17.8729,17.8796,110800.0
2008-06-04 13:00:00,26.7,26.73,26.69,26.71,61800.0,17.8729,17.893,17.8663,17.8796,61800.0
2008-06-04 13:05:00,26.71,26.72,26.65,26.68,90600.0,17.8796,17.8863,17.8395,17.8596,90600.0
2008-06-04 13:10:00,26.68,26.73,26.67,26.72,100100.0,17.8596,17.893,17.8529,17.8863,100100.0
2008-06-04 13:15:00,26.72,26.72,26.69,26.7,47700.0,17.8863,17.8863,17.8663,17.8729,47700.0
2008-06-04 13:20:00,26.71,26.72,26.64,26.67,167000.0,17.8796,17.8863,17.8328,17.8529,167000.0
2008-06-04 13:25:00,26.67,26.76,26.66,26.74,92600.0,17.8529,17.9131,17.8462,17.8997,92600.0
2008-06-04 13:30:00,26.75,26.78,26.73,26.76,143500.0,17.9064,17.9265,17.893,17.9131,143500.0
2008-06-04 13:35:00,26.76,26.77,26.65,26.67,109700.0,17.9131,17.9198,17.8395,17.8529,109700.0
2008-06-04 13:40:00,26.67,26.71,26.63,26.66,147200.0,17.8529,17.8796,17.8261,17.8462,147200.0
2008-06-04 13:45:00,26.66,26.67,26.62,26.65,94900.0,17.8462,17.8529,17.8194,17.8395,94900.0
2008-06-04 13:50:00,26.64,26.7,26.6,26.7,167100.0,17.8328,17.8729,17.806,17.8729,167100.0
2008-06-04 13:55:00,26.69,26.71,26.65,26.66,170200.0,17.8663,17.8796,17.8395,17.8462,170200.0
2008-06-04 14:00:00,26.66,26.68,26.62,26.65,91100.0,17.8462,17.8596,17.8194,17.8395,91100.0
2008-06-04 14:05:00,26.65,26.66,26.58,26.59,96500.0,17.8395,17.8462,17.7926,17.7993,96500.0
2008-06-04 14:10:00,26.58,26.63,26.54,26.56,80000.0,17.7926,17.8261,17.7658,17.7792,80000.0
2008-06-04 14:15:00,26.56,26.57,26.52,26.54,142300.0,17.7792,17.7859,17.7525,17.7658,142300.0
2008-06-04 14:20:00,26.54,26.59,26.52,26.59,79600.0,17.7658,17.7993,17.7525,17.7993,79600.0
2008-06-04 14:25:00,26.59,26.59,26.55,26.55,139000.0,17.7993,17.7993,17.7725,17.7725,139000.0
2008-06-04 14:30:00,26.55,26.63,26.53,26.62,132300.0,17.7725,17.8261,17.7592,17.8194,132300.0
2008-06-04 14:35:00,26.63,26.7,26.62,26.7,127000.0,17.8261,17.8729,17.8194,17.8729,127000.0
2008-06-04 14:40:00,26.7,26.73,26.67,26.71,205500.0,17.8729,17.893,17.8529,17.8796,205500.0
2008-06-04 14:45:00,26.71,26.71,26.59,26.6,311300.0,17.8796,17.8796,17.7993,17.806,311300.0
2008-06-04 14:50:00,26.59,26.62,26.53,26.53,221900.0,17.7993,17.8194,17.7592,17.7592,221900.0
2008-06-04 14:55:00,26.53,26.54,26.48,26.52,296500.0,17.7592,17.7658,17.7257,17.7525,296500.0
2008-06-04 15:00:00,26.52,26.56,26.5,26.55,164200.0,17.7525,17.7792,17.7391,17.7725,164200.0
2008-06-04 15:05:00,26.55,26.61,26.53,26.55,76700.0,17.7725,17.8127,17.7592,17.7725,76700.0
2008-06-04 15:10:00,26.55,26.57,26.48,26.55,169800.0,17.7725,17.7859,17.7257,17.7725,169800.0
2008-06-04 15:15:00,26.56,26.61,26.51,26.56,305100.0,17.7792,17.8127,17.7458,17.7792,305100.0
2008-06-04 15:20:00,26.57,26.6,26.54,26.6,225400.0,17.7859,17.806,17.7658,17.806,225400.0
2008-06-04 15:25:00,26.59,26.62,26.52,26.55,217500.0,17.7993,17.8194,17.7525,17.7725,217500.0
2008-06-04 15:30:00,26.55,26.58,26.52,26.56,153200.0,17.7725,17.7926,17.7525,17.7792,153200.0
2008-06-04 15:35:00,26.55,26.57,26.53,26.57,102500.0,17.7725,17.7859,17.7592,17.7859,102500.0
2008-06-04 15:40:00,26.57,26.57,26.5,26.52,288300.0,17.7859,17.7859,17.7391,17.7525,288300.0
2008-06-04 15:45:00,26.52,26.62,26.51,26.62,392200.0,17.7525,17.8194,17.7458,17.8194,392200.0
2008-06-04 15:50:00,26.62,26.62,26.57,26.61,478100.0,17.8194,17.8194,17.7859,17.8127,478100.0
2008-06-04 15:55:00,26.61,26.62,26.58,26.59,405500.0,17.8127,17.8194,17.7926,17.7993,405500.0
2008-06-05 09:30:00,26.78,26.99,26.68,26.89,439600.0,17.9265,18.0671,17.8596,18.0001,439600.0
2008-06-05 09:35:00,26.89,26.95,26.82,26.85,250700.0,18.0001,18.0403,17.9533,17.9734,250700.0
2008-06-05 09:40:00,26.85,26.89,26.81,26.83,297700.0,17.9734,18.0001,17.9466,17.96,297700.0
2008-06-05 09:45:00,26.82,26.83,26.8,26.82,125600.0,17.9533,17.96,17.9399,17.9533,125600.0
2008-06-05 09:50:00,26.82,26.83,26.8,26.82,207600.0,17.9533,17.96,17.9399,17.9533,207600.0
2008-06-05 09:55:00,26.82,26.86,26.82,26.84,99600.0,17.9533,17.9801,17.9533,17.9667,99600.0
2008-06-05 10:00:00,26.84,26.84,26.77,26.82,224400.0,17.9667,17.9667,17.9198,17.9533,224400.0
2008-06-05 10:05:00,26.82,26.88,26.81,26.88,200300.0,17.9533,17.9934,17.9466,17.9934,200300.0
2008-06-05 10:10:00,26.88,26.89,26.84,26.87,212500.0,17.9934,18.0001,17.9667,17.9867,212500.0
2008-06-05 10:15:00,26.88,26.94,26.87,26.94,199900.0,17.9934,18.0336,17.9867,18.0336,199900.0
2008-06-05 10:20:00,26.93,26.94,26.82,26.85,619000.0,18.0269,18.0336,17.9533,17.9734,619000.0
2008-06-05 10:25:00,26.84,26.87,26.82,26.87,265700.0,17.9667,17.9867,17.9533,17.9867,265700.0
2008-06-05 10:30:00,26.87,26.92,26.86,26.9,306600.0,17.9867,18.0202,17.9801,18.0068,306600.0
2008-06-05 10:35:00,26.9,26.92,26.87,26.92,283900.0,18.0068,18.0202,17.9867,18.0202,283900.0
2008-06-05 10:40:00,26.92,26.93,26.89,26.92,180500.0,18.0202,18.0269,18.0001,18.0202,180500.0
2008-06-05 10:45:00,26.92,26.93,26.9,26.92,229800.0,18.0202,18.0269,18.0068,18.0202,229800.0
2008-06-05 10:50:00,26.92,26.94,26.89,26.93,155300.0,18.0202,18.0336,18.0001,18.0269,155300.0
2008-06-05 10:55:00,26.93,26.95,26.9,26.94,283200.0,18.0269,18.0403,18.0068,18.0336,283200.0
2008-06-05 11:00:00,26.95,26.96,26.93,26.94,377300.0,18.0403,18.047,18.0269,18.0336,377300.0
2008-06-05 11:05:00,26.94,26.94,26.9,26.92,190200.0,18.0336,18.0336,18.0068,18.0202,190200.0
2008-06-05 11:10:00,26.91,26.94,26.91,26.92,76000.0,18.0135,18.0336,18.0135,18.0202,76000.0
2008-06-05 11:15:00,26.92,26.95,26.91,26.94,141600.0,18.0202,18.0403,18.0135,18.0336,141600.0
2008-06-05 11:20:00,26.94,26.95,26.93,26.93,263900.0,18.0336,18.0403,18.0269,18.0269,263900.0
2008-06-05 11:25:00,26.93,26.95,26.93,26.95,110700.0,18.0269,18.0403,18.0269,18.0403,110700.0
2008-06-05 11:30:00,26.94,26.99,26.93,26.94,388800.0,18.0336,18.0671,18.0269,18.0336,388800.0
2008-06-05 11:35:00,26.95,26.95,26.93,26.95,173900.0,18.0403,18.0403,18.0269,18.0403,173900.0
2008-06-05 11:40:00,26.95,26.95,26.94,26.95,60300.0,18.0403,18.0403,18.0336,18.0403,60300.0
2008-06-05 11:45:00,26.94,26.97,26.94,26.97,236300.0,18.0336,18.0537,18.0336,18.0537,236300.0
2008-06-05 11:50:00,26.96,26.97,26.91,26.92,239300.0,18.047,18.0537,18.0135,18.0202,239300.0
2008-06-05 11:55:00,26.91,26.93,26.9,26.91,225400.0,18.0135,18.0269,18.0068,18.0135,225400.0
2008-06-05 12:00:00,26.9,26.95,26.9,26.93,232900.0,18.0068,18.0403,18.0068,18.0269,232900.0
2008-06-05 12:05:00,26.93,26.93,26.9,26.92,308500.0,18.0269,18.0269,18.0068,18.0202,308500.0
2008-06-05 12:10:00,26.92,26.93,26.9,26.92,87600.0,18.0202,18.0269,18.0068,18.0202,87600.0
2008-06-05 12:15:00,26.92,26.94,26.92,26.94,56800.0,18.0202,18.0336,18.0202,18.0336,56800.0
2008-06-05 12:20:00,26.94,27.0,26.93,26.99,193800.0,18.0336,18.0738,18.0269,18.0671,193800.0
2008-06-05 12:25:00,27.0,27.0,26.97,27.0,227100.0,18.0738,18.0738,18.0537,18.0738,227100.0
2008-06-05 12:30:00,26.99,27.0,26.98,27.0,63200.0,18.0671,18.0738,18.0604,18.0738,63200.0
2008-06-05 12:35:00,27.0,27.0,26.94,27.0,176300.0,18.0738,18.0738,18.0336,18.0738,176300.0
2008-06-05 12:40:00,26.99,27.01,26.99,27.0,277800.0,18.0671,18.0805,18.0671,18.0738,277800.0
2008-06-05 12:45:00,26.99,27.0,26.96,26.98,79500.0,18.0671,18.0738,18.047,18.0604,79500.0
2008-06-05 12:50:00,26.98,26.99,26.94,26.98,110000.0,18.0604,18.0671,18.0336,18.0604,110000.0
2008-06-05 12:55:00,26.97,26.99,26.95,26.98,160800.0,18.0537,18.0671,18.0403,18.0604,160800.0
2008-06-05 13:00:00,26.98,27.0,26.97,27.0,111000.0,18.0604,18.0738,18.0537,18.0738,111000.0
2008-06-05 13:05:00,26.99,27.01,26.99,26.99,155000.0,18.0671,18.0805,18.0671,18.0671,155000.0
2008-06-05 13:10:00,27.0,27.0,26.98,26.99,105400.0,18.0738,18.0738,18.0604,18.0671,105400.0
2008-06-05 13:15:00,26.99,27.0,26.98,27.0,27800.0,18.0671,18.0738,18.0604,18.0738,27800.0
2008-06-05 13:20:00,27.0,27.0,26.95,26.96,114700.0,18.0738,18.0738,18.0403,18.047,114700.0
2008-06-05 13:25:00,26.97,27.0,26.97,26.98,68500.0,18.0537,18.0738,18.0537,18.0604,68500.0
2008-06-05 13:30:00,26.98,26.99,26.98,26.98,26500.0,18.0604,18.0671,18.0604,18.0604,26500.0
2008-06-05 13:35:00,26.99,26.99,26.96,26.98,161000.0,18.0671,18.0671,18.047,18.0604,161000.0
2008-06-05 13:40:00,26.98,26.99,26.96,26.98,239400.0,18.0604,18.0671,18.047,18.0604,239400.0
2008-06-05 13:45:00,26.98,26.98,26.96,26.98,65300.0,18.0604,18.0604,18.047,18.0604,65300.0
2008-06-05 13:50:00,26.98,26.99,26.96,26.98,152800.0,18.0604,18.0671,18.047,18.0604,152800.0
2008-06-05 13:55:00,26.98,26.99,26.98,26.99,44100.0,18.0604,18.0671,18.0604,18.0671,44100.0
2008-06-05 14:00:00,26.99,26.99,26.97,26.98,137300.0,18.0671,18.0671,18.0537,18.0604,137300.0
2008-06-05 14:05:00,26.98,26.99,26.97,26.98,69300.0,18.0604,18.0671,18.0537,18.0604,69300.0
2008-06-05 14:10:00,26.99,27.05,26.99,27.04,182700.0,18.0671,18.1072,18.0671,18.1005,182700.0
2008-06-05 14:15:00,27.04,27.05,27.04,27.04,61000.0,18.1005,18.1072,18.1005,18.1005,61000.0
2008-06-05 14:20:00,27.04,27.05,26.9,26.95,512300.0,18.1005,18.1072,18.0068,18.0403,512300.0
2008-06-05 14:25:00,26.95,27.0,26.94,26.94,240900.0,18.0403,18.0738,18.0336,18.0336,240900.0
2008-06-05 14:30:00,26.94,26.98,26.91,26.96,94300.0,18.0336,18.0604,18.0135,18.047,94300.0
2008-06-05 14:35:00,26.96,27.02,26.96,27.02,125900.0,18.047,18.0872,18.047,18.0872,125900.0
2008-06-05 14:40:00,27.02,27.04,27.0,27.04,65000.0,18.0872,18.1005,18.0738,18.1005,65000.0
2008-06-05 14:45:00,27.04,27.06,27.03,27.03,117000.0,18.1005,18.1139,18.0939,18.0939,117000.0
2008-06-05 14:50:00,27.03,27.06,27.02,27.05,153900.0,18.0939,18.1139,18.0872,18.1072,153900.0
2008-06-05 14:55:00,27.05,27.11,27.04,27.11,252100.0,18.1072,18.1474,18.1005,18.1474,252100.0
2008-06-05 15:00:00,27.09,27.12,27.05,27.06,178300.0,18.134,18.1541,18.1072,18.1139,178300.0
2008-06-05 15:05:00,27.07,27.16,27.06,27.16,307500.0,18.1206,18.1809,18.1139,18.1809,307500.0
2008-06-05 15:10:00,27.15,27.2,27.14,27.14,195400.0,18.1742,18.2076,18.1675,18.1675,195400.0
2008-06-05 15:15:00,27.14,27.15,27.07,27.08,155400.0,18.1675,18.1742,18.1206,18.1273,155400.0
2008-06-05 15:20:00,27.07,27.08,27.06,27.07,303500.0,18.1206,18.1273,18.1139,18.1206,303500.0
2008-06-05 15:25:00,27.06,27.07,27.04,27.05,201600.0,18.1139,18.1206,18.1005,18.1072,201600.0
2008-06-05 15:30:00,27.04,27.11,27.04,27.1,344100.0,18.1005,18.1474,18.1005,18.1407,344100.0
2008-06-05 15:35:00,27.1,27.13,27.09,27.11,240000.0,18.1407,18.1608,18.134,18.1474,240000.0
2008-06-05 15:40:00,27.11,27.13,27.07,27.09,216600.0,18.1474,18.1608,18.1206,18.134,216600.0
2008-06-05 15:45:00,27.09,27.11,27.08,27.11,183400.0,18.134,18.1474,18.1273,18.1474,183400.0
2008-06-05 15:50:00,27.1,27.16,27.09,27.11,612600.0,18.1407,18.1809,18.134,18.1474,612600.0
2008-06-05 15:55:00,27.12,27.15,27.09,27.1,536700.0,18.1541,18.1742,18.134,18.1407,536700.0
2008-06-06 09:30:00,26.86,26.86,26.54,26.55,861600.0,17.9801,17.9801,17.7658,17.7725,861600.0
2008-06-06 09:35:00,26.54,26.73,26.53,26.58,213700.0,17.7658,17.893,17.7592,17.7926,213700.0
2008-06-06 09:40:00,26.58,26.81,26.57,26.75,177400.0,17.7926,17.9466,17.7859,17.9064,177400.0
2008-06-06 09:45:00,26.75,26.9,26.75,26.85,188500.0,17.9064,18.0068,17.9064,17.9734,188500.0
2008-06-06 09:50:00,26.85,26.9,26.74,26.79,446700.0,17.9734,18.0068,17.8997,17.9332,446700.0
2008-06-06 09:55:00,26.79,26.84,26.74,26.77,384100.0,17.9332,17.9667,17.8997,17.9198,384100.0
2008-06-06 10:00:00,26.78,26.79,26.74,26.76,406000.0,17.9265,17.9332,17.8997,17.9131,406000.0
2008-06-06 10:05:00,26.75,26.75,26.61,26.64,544400.0,17.9064,17.9064,17.8127,17.8328,544400.0
2008-06-06 10:10:00,26.65,26.7,26.64,26.68,234700.0,17.8395,17.8729,17.8328,17.8596,234700.0
2008-06-06 10:15:00,26.69,26.8,26.65,26.79,222700.0,17.8663,17.9399,17.8395,17.9332,222700.0
2008-06-06 10:20:00,26.79,26.85,26.77,26.84,179200.0,17.9332,17.9734,17.9198,17.9667,179200.0
2008-06-06 10:25:00,26.84,26.87,26.81,26.84,432200.0,17.9667,17.9867,17.9466,17.9667,432200.0
2008-06-06 10:30:00,26.83,26.84,26.75,26.75,443200.0,17.96,17.9667,17.9064,17.9064,443200.0
2008-06-06 10:35:00,26.75,26.78,26.75,26.75,263300.0,17.9064,17.9265,17.9064,17.9064,263300.0
2008-06-06 10:40:00,26.75,26.8,26.75,26.79,400300.0,17.9064,17.9399,17.9064,17.9332,400300.0
2008-06-06 10:45:00,26.8,26.8,26.75,26.8,187500.0,17.9399,17.9399,17.9064,17.9399,187500.0
2008-06-06 10:50:00,26.8,26.88,26.79,26.82,310300.0,17.9399,17.9934,17.9332,17.9533,310300.0
2008-06-06 10:55:00,26.83,26.86,26.8,26.82,208200.0,17.96,17.9801,17.9399,17.9533,208200.0
2008-06-06 11:00:00,26.81,26.82,26.74,26.77,1963300.0,17.9466,17.9533,17.8997,17.9198,1963300.0
2008-06-06 11:05:00,26.77,26.79,26.66,26.72,381500.0,17.9198,17.9332,17.8462,17.8863,381500.0
2008-06-06 11:10:00,26.73,26.74,26.69,26.7,408800.0,17.893,17.8997,17.8663,17.8729,408800.0
2008-06-06 11:15:00,26.7,26.72,26.65,26.71,149400.0,17.8729,17.8863,17.8395,17.8796,149400.0
2008-06-06 11:20:00,26.71,26.73,26.67,26.68,364000.0,17.8796,17.893,17.8529,17.8596,364000.0
2008-06-06 11:25:00,26.68,26.69,26.59,26.61,331300.0,17.8596,17.8663,17.7993,17.8127,331300.0
2008-06-06 11:30:00,26.61,26.65,26.58,26.62,230200.0,17.8127,17.8395,17.7926,17.8194,230200.0
2008-06-06 11:35:00,26.62,26.7,26.61,26.69,150900.0,17.8194,17.8729,17.8127,17.8663,150900.0
2008-06-06 11:40:00,26.69,26.7,26.62,26.64,166600.0,17.8663,17.8729,17.8194,17.8328,166600.0
2008-06-06 11:45:00,26.64,26.73,26.64,26.72,122800.0,17.8328,17.893,17.8328,17.8863,122800.0
2008-06-06 11:50:00,26.72,26.77,26.7,26.76,66100.0,17.8863,17.9198,17.8729,17.9131,66100.0
2008-06-06 11:55:00,26.75,26.77,26.71,26.73,86800.0,17.9064,17.9198,17.8796,17.893,86800.0
2008-06-06 12:00:00,26.73,26.75,26.7,26.72,86000.0,17.893,17.9064,17.8729,17.8863,86000.0
2008-06-06 12:05:00,26.71,26.72,26.62,26.63,100800.0,17.8796,17.8863,17.8194,17.8261,100800.0
2008-06-06 12:10:00,26.62,26.75,26.62,26.63,110400.0,17.8194,17.9064,17.8194,17.8261,110400.0
2008-06-06 12:15:00,26.63,26.68,26.63,26.68,114100.0,17.8261,17.8596,17.8261,17.8596,114100.0
2008-06-06 12:20:00,26.67,26.68,26.64,26.67,67600.0,17.8529,17.8596,17.8328,17.8529,67600.0
2008-06-06 12:25:00,26.68,26.69,26.65,26.66,77500.0,17.8596,17.8663,17.8395,17.8462,77500.0
2008-06-06 12:30:00,26.66,26.67,26.65,26.67,152400.0,17.8462,17.8529,17.8395,17.8529,152400.0
2008-06-06 12:35:00,26.68,26.75,26.66,26.75,450100.0,17.8596,17.9064,17.8462,17.9064,450100.0
2008-06-06 12:40:00,26.74,26.75,26.73,26.74,59500.0,17.8997,17.9064,17.893,17.8997,59500.0
2008-06-06 12:45:00,26.73,26.76,26.72,26.76,78600.0,17.893,17.9131,17.8863,17.9131,78600.0
2008-06-06 12:50:00,26.75,26.78,26.74,26.76,188400.0,17.9064,17.9265,17.8997,17.9131,188400.0
2008-06-06 12:55:00,26.77,26.79,26.76,26.79,59400.0,17.9198,17.9332,17.9131,17.9332,59400.0
2008-06-06 13:00:00,26.79,26.83,26.72,26.72,358300.0,17.9332,17.96,17.8863,17.8863,358300.0
2008-06-06 13:05:00,26.72,26.75,26.71,26.72,152100.0,17.8863,17.9064,17.8796,17.8863,152100.0
2008-06-06 13:10:00,26.71,26.75,26.71,26.73,57600.0,17.8796,17.9064,17.8796,17.893,57600.0
2008-06-06 13:15:00,26.73,26.75,26.7,26.7,185400.0,17.893,17.9064,17.8729,17.8729,185400.0
2008-06-06 13:20:00,26.7,26.76,26.7,26.75,93200.0,17.8729,17.9131,17.8729,17.9064,93200.0
2008-06-06 13:25:00,26.74,26.77,26.73,26.75,103800.0,17.8997,17.9198,17.893,17.9064,103800.0
2008-06-06 13:30:00,26.75,26.79,26.74,26.78,111000.0,17.9064,17.9332,17.8997,17.9265,111000.0
2008-06-06 13:35:00,26.78,26.83,26.75,26.75,81100.0,17.9265,17.96,17.9064,17.9064,81100.0
2008-06-06 13:40:00,26.76,26.78,26.75,26.75,44000.0,17.9131,17.9265,17.9064,17.9064,44000.0
2008-06-06 13:45:00,26.75,26.77,26.75,26.75,69000.0,17.9064,17.9198,17.9064,17.9064,69000.0
2008-06-06 13:50:00,26.75,26.78,26.74,26.77,277900.0,17.9064,17.9265,17.8997,17.9198,277900.0
2008-06-06 13:55:00,26.77,26.78,26.75,26.76,72000.0,17.9198,17.9265,17.9064,17.9131,72000.0
2008-06-06 14:00:00,26.76,26.77,26.74,26.75,134400.0,17.9131,17.9198,17.8997,17.9064,134400.0
2008-06-06 14:05:00,26.75,26.76,26.7,26.71,292600.0,17.9064,17.9131,17.8729,17.8796,292600.0
2008-06-06 14:10:00,26.71,26.78,26.71,26.75,345600.0,17.8796,17.9265,17.8796,17.9064,345600.0
2008-06-06 14:15:00,26.75,26.77,26.72,26.75,320100.0,17.9064,17.9198,17.8863,17.9064,320100.0
2008-06-06 14:20:00,26.75,26.76,26.71,26.74,394300.0,17.9064,17.9131,17.8796,17.8997,394300.0
2008-06-06 14:25:00,26.75,26.8,26.74,26.79,295500.0,17.9064,17.9399,17.8997,17.9332,295500.0
2008-06-06 14:30:00,26.79,26.83,26.76,26.76,106200.0,17.9332,17.96,17.9131,17.9131,106200.0
2008-06-06 14:35:00,26.77,26.77,26.75,26.75,112200.0,17.9198,17.9198,17.9064,17.9064,112200.0
2008-06-06 14:40:00,26.75,26.78,26.75,26.76,93000.0,17.9064,17.9265,17.9064,17.9131,93000.0
2008-06-06 14:45:00,26.77,26.77,26.75,26.76,75200.0,17.9198,17.9198,17.9064,17.9131,75200.0
2008-06-06 14:50:00,26.75,26.77,26.75,26.75,114100.0,17.9064,17.9198,17.9064,17.9064,114100.0
2008-06-06 14:55:00,26.75,26.76,26.75,26.76,292500.0,17.9064,17.9131,17.9064,17.9131,292500.0
2008-06-06 15:00:00,26.75,26.8,26.75,26.77,174500.0,17.9064,17.9399,17.9064,17.9198,174500.0
2008-06-06 15:05:00,26.78,26.85,26.75,26.84,155600.0,17.9265,17.9734,17.9064,17.9667,155600.0
2008-06-06 15:10:00,26.84,26.91,26.82,26.82,159600.0,17.9667,18.0135,17.9533,17.9533,159600.0
2008-06-06 15:15:00,26.82,26.83,26.77,26.78,186300.0,17.9533,17.96,17.9198,17.9265,186300.0
2008-06-06 15:20:00,26.78,26.8,26.74,26.76,352800.0,17.9265,17.9399,17.8997,17.9131,352800.0
2008-06-06 15:25:00,26.77,26.77,26.71,26.76,297500.0,17.9198,17.9198,17.8796,17.9131,297500.0
2008-06-06 15:30:00,26.77,26.77,26.67,26.7,275400.0,17.9198,17.9198,17.8529,17.8729,275400.0
2008-06-06 15:35:00,26.7,26.73,26.64,26.67,316700.0,17.8729,17.893,17.8328,17.8529,316700.0
2008-06-06 15:40:00,26.67,26.69,26.62,26.67,309000.0,17.8529,17.8663,17.8194,17.8529,309000.0
2008-06-06 15:45:00,26.68,26.69,26.61,26.66,198700.0,17.8596,17.8663,17.8127,17.8462,198700.0
2008-06-06 15:50:00,26.67,26.67,26.6,26.65,340900.0,17.8529,17.8529,17.806,17.8395,340900.0
2008-06-06 15:55:00,26.64,26.65,26.55,26.55,402300.0,17.8328,17.8395,17.7725,17.7725,402300.0
2008-06-09 09:30:00,26.7,26.88,26.61,26.62,208900.0,17.8729,17.9934,17.8127,17.8194,208900.0
2008-06-09 09:35:00,26.64,26.68,26.55,26.6,170400.0,17.8328,17.8596,17.7725,17.806,170400.0
2008-06-09 09:40:00,26.59,26.64,26.56,26.61,147600.0,17.7993,17.8328,17.7792,17.8127,147600.0
2008-06-09 09:45:00,26.61,26.63,26.57,26.59,142500.0,17.8127,17.8261,17.7859,17.7993,142500.0
2008-06-09 09:50:00,26.59,26.74,26.56,26.69,269600.0,17.7993,17.8997,17.7792,17.8663,269600.0
2008-06-09 09:55:00,26.69,26.77,26.65,26.76,464400.0,17.8663,17.9198,17.8395,17.9131,464400.0
2008-06-09 10:00:00,26.75,26.82,26.61,26.64,190400.0,17.9064,17.9533,17.8127,17.8328,190400.0
2008-06-09 10:05:00,26.65,26.7,26.63,26.68,216000.0,17.8395,17.8729,17.8261,17.8596,216000.0
2008-06-09 10:10:00,26.68,26.75,26.66,26.75,142500.0,17.8596,17.9064,17.8462,17.9064,142500.0
2008-06-09 10:15:00,26.75,26.87,26.75,26.8,231200.0,17.9064,17.9867,17.9064,17.9399,231200.0
2008-06-09 10:20:00,26.8,26.81,26.65,26.7,178800.0,17.9399,17.9466,17.8395,17.8729,178800.0
2008-06-09 10:25:00,26.7,26.7,26.61,26.63,112300.0,17.8729,17.8729,17.8127,17.8261,112300.0
2008-06-09 10:30:00,26.63,26.68,26.62,26.68,138700.0,17.8261,17.8596,17.8194,17.8596,138700.0
2008-06-09 10:35:00,26.68,26.68,26.62,26.62,69800.0,17.8596,17.8596,17.8194,17.8194,69800.0
2008-06-09 10:40:00,26.63,26.63,26.57,26.57,95900.0,17.8261,17.8261,17.7859,17.7859,95900.0
2008-06-09 10:45:00,26.56,26.59,26.56,26.58,41500.0,17.7792,17.7993,17.7792,17.7926,41500.0
2008-06-09 10:50:00,26.59,26.6,26.54,26.54,89600.0,17.7993,17.806,17.7658,17.7658,89600.0
2008-06-09 10:55:00,26.54,26.56,26.53,26.54,69000.0,17.7658,17.7792,17.7592,17.7658,69000.0
2008-06-09 11:00:00,26.54,26.61,26.53,26.58,82300.0,17.7658,17.8127,17.7592,17.7926,82300.0
2008-06-09 11:05:00,26.59,26.59,26.5,26.58,136600.0,17.7993,17.7993,17.7391,17.7926,136600.0
2008-06-09 11:10:00,26.57,26.63,26.57,26.62,51200.0,17.7859,17.8261,17.7859,17.8194,51200.0
2008-06-09 11:15:00,26.61,26.62,26.58,26.6,39500.0,17.8127,17.8194,17.7926,17.806,39500.0
2008-06-09 11:20:00,26.6,26.63,26.6,26.62,42400.0,17.806,17.8261,17.806,17.8194,42400.0
2008-06-09 11:25:00,26.63,26.64,26.61,26.62,31700.0,17.8261,17.8328,17.8127,17.8194,31700.0
2008-06-09 11:30:00,26.62,26.75,26.62,26.7,155800.0,17.8194,17.9064,17.8194,17.8729,155800.0
2008-06-09 11:35:00,26.7,26.71,26.66,26.67,48800.0,17.8729,17.8796,17.8462,17.8529,48800.0
2008-06-09 11:40:00,26.67,26.69,26.65,26.68,88400.0,17.8529,17.8663,17.8395,17.8596,88400.0
2008-06-09 11:45:00,26.68,26.72,26.67,26.69,59300.0,17.8596,17.8863,17.8529,17.8663,59300.0
2008-06-09 11:50:00,26.69,26.7,26.66,26.67,71000.0,17.8663,17.8729,17.8462,17.8529,71000.0
2008-06-09 11:55:00,26.67,26.69,26.66,26.67,33900.0,17.8529,17.8663,17.8462,17.8529,33900.0
2008-06-09 12:00:00,26.67,26.7,26.66,26.69,132300.0,17.8529,17.8729,17.8462,17.8663,132300.0
2008-06-09 12:05:00,26.69,26.7,26.63,26.64,53600.0,17.8663,17.8729,17.8261,17.8328,53600.0
2008-06-09 12:10:00,26.65,26.66,26.63,26.64,40900.0,17.8395,17.8462,17.8261,17.8328,40900.0
2008-06-09 12:15:00,26.64,26.67,26.63,26.66,69600.0,17.8328,17.8529,17.8261,17.8462,69600.0
2008-06-09 12:20:00,26.67,26.68,26.62,26.65,103000.0,17.8529,17.8596,17.8194,17.8395,103000.0
2008-06-09 12:25:00,26.65,26.65,26.6,26.6,39000.0,17.8395,17.8395,17.806,17.806,39000.0
2008-06-09 12:30:00,26.6,26.61,26.59,26.6,34700.0,17.806,17.8127,17.7993,17.806,34700.0
2008-06-09 12:35:00,26.59,26.61,26.58,26.58,40800.0,17.7993,17.8127,17.7926,17.7926,40800.0
2008-06-09 12:40:00,26.59,26.6,26.58,26.6,42900.0,17.7993,17.806,17.7926,17.806,42900.0
2008-06-09 12:45:00,26.6,26.6,26.57,26.59,36900.0,17.806,17.806,17.7859,17.7993,36900.0
2008-06-09 12:50:00,26.59,26.64,26.59,26.62,145500.0,17.7993,17.8328,17.7993,17.8194,145500.0
2008-06-09 12:55:00,26.62,26.63,26.61,26.63,120700.0,17.8194,17.8261,17.8127,17.8261,120700.0
2008-06-09 13:00:00,26.62,26.63,26.59,26.6,110600.0,17.8194,17.8261,17.7993,17.806,110600.0
2008-06-09 13:05:00,26.6,26.62,26.59,26.61,249100.0,17.806,17.8194,17.7993,17.8127,249100.0
2008-06-09 13:10:00,26.61,26.63,26.6,26.62,178400.0,17.8127,17.8261,17.806,17.8194,178400.0
2008-06-09 13:15:00,26.62,26.62,26.48,26.52,305400.0,17.8194,17.8194,17.7257,17.7525,305400.0
2008-06-09 13:20:00,26.53,26.57,26.53,26.56,144400.0,17.7592,17.7859,17.7592,17.7792,144400.0
2008-06-09 13:25:00,26.55,26.66,26.55,26.66,134500.0,17.7725,17.8462,17.7725,17.8462,134500.0
2008-06-09 13:30:00,26.66,26.66,26.63,26.64,31200.0,17.8462,17.8462,17.8261,17.8328,31200.0
2008-06-09 13:35:00,26.64,26.66,26.62,26.64,38100.0,17.8328,17.8462,17.8194,17.8328,38100.0
2008-06-09 13:40:00,26.64,26.64,26.59,26.61,191200.0,17.8328,17.8328,17.7993,17.8127,191200.0
2008-06-09 13:45:00,26.6,26.64,26.56,26.56,145500.0,17.806,17.8328,17.7792,17.7792,145500.0
2008-06-09 13:50:00,26.56,26.57,26.46,26.47,174800.0,17.7792,17.7859,17.7123,17.719,174800.0
2008-06-09 13:55:00,26.47,26.53,26.47,26.47,236200.0,17.719,17.7592,17.719,17.719,236200.0
2008-06-09 14:00:00,26.48,26.53,26.45,26.53,168100.0,17.7257,17.7592,17.7056,17.7592,168100.0
2008-06-09 14:05:00,26.54,26.55,26.47,26.49,135100.0,17.7658,17.7725,17.719,17.7324,135100.0
2008-06-09 14:10:00,26.49,26.52,26.45,26.51,109700.0,17.7324,17.7525,17.7056,17.7458,109700.0
2008-06-09 14:15:00,26.52,26.52,26.43,26.48,102000.0,17.7525,17.7525,17.6922,17.7257,102000.0
2008-06-09 14:20:00,26.48,26.51,26.44,26.49,138500.0,17.7257,17.7458,17.6989,17.7324,138500.0
2008-06-09 14:25:00,26.5,26.55,26.49,26.54,138200.0,17.7391,17.7725,17.7324,17.7658,138200.0
2008-06-09 14:30:00,26.53,26.59,26.52,26.58,174700.0,17.7592,17.7993,17.7525,17.7926,174700.0
2008-06-09 14:35:00,26.58,26.69,26.57,26.69,295100.0,17.7926,17.8663,17.7859,17.8663,295100.0
2008-06-09 14:40:00,26.68,26.69,26.59,26.6,303100.0,17.8596,17.8663,17.7993,17.806,303100.0
2008-06-09 14:45:00,26.6,26.66,26.6,26.63,183700.0,17.806,17.8462,17.806,17.8261,183700.0
2008-06-09 14:50:00,26.64,26.67,26.62,26.63,302700.0,17.8328,17.8529,17.8194,17.8261,302700.0
2008-06-09 14:55:00,26.63,26.64,26.59,26.6,189400.0,17.8261,17.8328,17.7993,17.806,189400.0
2008-06-09 15:00:00,26.6,26.63,26.52,26.52,196000.0,17.806,17.8261,17.7525,17.7525,196000.0
2008-06-09 15:05:00,26.52,26.6,26.51,26.6,241800.0,17.7525,17.806,17.7458,17.806,241800.0
2008-06-09 15:10:00,26.6,26.66,26.59,26.66,152000.0,17.806,17.8462,17.7993,17.8462,152000.0
2008-06-09 15:15:00,26.65,26.66,26.6,26.66,140200.0,17.8395,17.8462,17.806,17.8462,140200.0
2008-06-09 15:20:00,26.66,26.73,26.66,26.7,263200.0,17.8462,17.893,17.8462,17.8729,263200.0
2008-06-09 15:25:00,26.7,26.7,26.64,26.68,177700.0,17.8729,17.8729,17.8328,17.8596,177700.0
2008-06-09 15:30:00,26.67,26.72,26.66,26.7,306400.0,17.8529,17.8863,17.8462,17.8729,306400.0
2008-06-09 15:35:00,26.7,26.76,26.69,26.75,684600.0,17.8729,17.9131,17.8663,17.9064,684600.0
2008-06-09 15:40:00,26.76,26.86,26.72,26.84,814500.0,17.9131,17.9801,17.8863,17.9667,814500.0
2008-06-09 15:45:00,26.84,26.87,26.81,26.85,308700.0,17.9667,17.9867,17.9466,17.9734,308700.0
2008-06-09 15:50:00,26.84,26.91,26.83,26.84,626900.0,17.9667,18.0135,17.96,17.9667,626900.0
2008-06-09 15:55:00,26.84,26.85,26.78,26.81,498600.0,17.9667,17.9734,17.9265,17.9466,498600.0
2008-06-10 09:30:00,26.51,26.54,26.28,26.32,502300.0,17.7458,17.7658,17.5918,17.6186,502300.0
2008-06-10 09:35:00,26.32,26.43,26.29,26.38,201800.0,17.6186,17.6922,17.5985,17.6587,201800.0
2008-06-10 09:40:00,26.37,26.4,26.35,26.36,216400.0,17.652,17.6721,17.6387,17.6454,216400.0
2008-06-10 09:45:00,26.36,26.45,26.36,26.43,225300.0,17.6454,17.7056,17.6454,17.6922,225300.0
2008-06-10 09:50:00,26.42,26.51,26.33,26.34,241800.0,17.6855,17.7458,17.6253,17.632,241800.0
2008-06-10 09:55:00,26.33,26.37,26.3,26.36,292800.0,17.6253,17.652,17.6052,17.6454,292800.0
2008-06-10 10:00:00,26.36,26.46,26.31,26.32,199000.0,17.6454,17.7123,17.6119,17.6186,199000.0
2008-06-10 10:05:00,26.32,26.35,26.3,26.31,116700.0,17.6186,17.6387,17.6052,17.6119,116700.0
2008-06-10 10:10:00,26.31,26.37,26.31,26.36,140800.0,17.6119,17.652,17.6119,17.6454,140800.0
2008-06-10 10:15:00,26.36,26.47,26.36,26.46,231500.0,17.6454,17.719,17.6454,17.7123,231500.0
2008-06-10 10:20:00,26.47,26.47,26.4,26.41,288700.0,17.719,17.719,17.6721,17.6788,288700.0
2008-06-10 10:25:00,26.41,26.51,26.41,26.48,181700.0,17.6788,17.7458,17.6788,17.7257,181700.0
2008-06-10 10:30:00,26.48,26.5,26.4,26.43,190600.0,17.7257,17.7391,17.6721,17.6922,190600.0
2008-06-10 10:35:00,26.43,26.44,26.37,26.41,138800.0,17.6922,17.6989,17.652,17.6788,138800.0
2008-06-10 10:40:00,26.41,26.47,26.37,26.47,136500.0,17.6788,17.719,17.652,17.719,136500.0
2008-06-10 10:45:00,26.46,26.5,26.44,26.46,86800.0,17.7123,17.7391,17.6989,17.7123,86800.0
2008-06-10 10:50:00,26.46,26.47,26.41,26.45,116600.0,17.7123,17.719,17.6788,17.7056,116600.0
2008-06-10 10:55:00,26.44,26.49,26.39,26.45,145900.0,17.6989,17.7324,17.6654,17.7056,145900.0
2008-06-10 11:00:00,26.44,26.5,26.37,26.41,136500.0,17.6989,17.7391,17.652,17.6788,136500.0
2008-06-10 11:05:00,26.4,26.41,26.36,26.4,148600.0,17.6721,17.6788,17.6454,17.6721,148600.0
2008-06-10 11:10:00,26.41,26.46,26.38,26.39,125300.0,17.6788,17.7123,17.6587,17.6654,125300.0
2008-06-10 11:15:00,26.39,26.43,26.39,26.43,117800.0,17.6654,17.6922,17.6654,17.6922,117800.0
2008-06-10 11:20:00,26.43,26.45,26.41,26.44,209800.0,17.6922,17.7056,17.6788,17.6989,209800.0
2008-06-10 11:25:00,26.45,26.45,26.33,26.35,248700.0,17.7056,17.7056,17.6253,17.6387,248700.0
2008-06-10 11:30:00,26.35,26.39,26.33,26.34,131600.0,17.6387,17.6654,17.6253,17.632,131600.0
2008-06-10 11:35:00,26.33,26.34,26.3,26.31,154100.0,17.6253,17.632,17.6052,17.6119,154100.0
2008-06-10 11:40:00,26.31,26.43,26.29,26.43,322700.0,17.6119,17.6922,17.5985,17.6922,322700.0
2008-06-10 11:45:00,26.43,26.47,26.39,26.42,211800.0,17.6922,17.719,17.6654,17.6855,211800.0
2008-06-10 11:50:00,26.42,26.44,26.34,26.37,109300.0,17.6855,17.6989,17.632,17.652,109300.0
2008-06-10 11:55:00,26.36,26.41,26.33,26.39,96200.0,17.6454,17.6788,17.6253,17.6654,96200.0
2008-06-10 12:00:00,26.38,26.39,26.32,26.36,148700.0,17.6587,17.6654,17.6186,17.6454,148700.0
2008-06-10 12:05:00,26.36,26.43,26.36,26.41,121400.0,17.6454,17.6922,17.6454,17.6788,121400.0
2008-06-10 12:10:00,26.4,26.45,26.4,26.42,97500.0,17.6721,17.7056,17.6721,17.6855,97500.0
2008-06-10 12:15:00,26.43,26.48,26.4,26.45,162000.0,17.6922,17.7257,17.6721,17.7056,162000.0
2008-06-10 12:20:00,26.45,26.49,26.42,26.47,124700.0,17.7056,17.7324,17.6855,17.719,124700.0
2008-06-10 12:25:00,26.47,26.48,26.41,26.42,111700.0,17.719,17.7257,17.6788,17.6855,111700.0
2008-06-10 12:30:00,26.42,26.45,26.37,26.45,277800.0,17.6855,17.7056,17.652,17.7056,277800.0
2008-06-10 12:35:00,26.44,26.46,26.44,26.44,103400.0,17.6989,17.7123,17.6989,17.6989,103400.0
2008-06-10 12:40:00,26.44,26.45,26.38,26.39,186100.0,17.6989,17.7056,17.6587,17.6654,186100.0
2008-06-10 12:45:00,26.39,26.41,26.39,26.39,99200.0,17.6654,17.6788,17.6654,17.6654,99200.0
2008-06-10 12:50:00,26.4,26.43,26.39,26.43,92900.0,17.6721,17.6922,17.6654,17.6922,92900.0
2008-06-10 12:55:00,26.43,26.44,26.39,26.4,106500.0,17.6922,17.6989,17.6654,17.6721,106500.0
2008-06-10 13:00:00,26.39,26.4,26.35,26.38,109300.0,17.6654,17.6721,17.6387,17.6587,109300.0
2008-06-10 13:05:00,26.38,26.42,26.33,26.39,199500.0,17.6587,17.6855,17.6253,17.6654,199500.0
2008-06-10 13:10:00,26.4,26.49,26.39,26.48,215800.0,17.6721,17.7324,17.6654,17.7257,215800.0
2008-06-10 13:15:00,26.48,26.5,26.42,26.45,327600.0,17.7257,17.7391,17.6855,17.7056,327600.0
2008-06-10 13:20:00,26.45,26.45,26.4,26.4,95400.0,17.7056,17.7056,17.6721,17.6721,95400.0
2008-06-10 13:25:00,26.41,26.49,26.4,26.49,140300.0,17.6788,17.7324,17.6721,17.7324,140300.0
2008-06-10 13:30:00,26.48,26.49,26.4,26.41,170700.0,17.7257,17.7324,17.6721,17.6788,170700.0
2008-06-10 13:35:00,26.42,26.42,26.36,26.36,90300.0,17.6855,17.6855,17.6454,17.6454,90300.0
2008-06-10 13:40:00,26.37,26.42,26.36,26.41,46800.0,17.652,17.6855,17.6454,17.6788,46800.0
2008-06-10 13:45:00,26.42,26.46,26.4,26.44,97300.0,17.6855,17.7123,17.6721,17.6989,97300.0
2008-06-10 13:50:00,26.44,26.47,26.41,26.44,96100.0,17.6989,17.719,17.6788,17.6989,96100.0
2008-06-10 13:55:00,26.44,26.46,26.37,26.4,176800.0,17.6989,17.7123,17.652,17.6721,176800.0
2008-06-10 14:00:00,26.39,26.41,26.34,26.35,105800.0,17.6654,17.6788,17.632,17.6387,105800.0
2008-06-10 14:05:00,26.35,26.37,26.32,26.34,173600.0,17.6387,17.652,17.6186,17.632,173600.0
2008-06-10 14:10:00,26.33,26.35,26.3,26.34,128900.0,17.6253,17.6387,17.6052,17.632,128900.0
2008-06-10 14:15:00,26.35,26.36,26.31,26.31,93300.0,17.6387,17.6454,17.6119,17.6119,93300.0
2008-06-10 14:20:00,26.32,26.36,26.3,26.31,157200.0,17.6186,17.6454,17.6052,17.6119,157200.0
2008-06-10 14:25:00,26.3,26.34,26.27,26.34,165000.0,17.6052,17.632,17.5851,17.632,165000.0
2008-06-10 14:30:00,26.35,26.36,26.32,26.34,104300.0,17.6387,17.6454,17.6186,17.632,104300.0
2008-06-10 14:35:00,26.35,26.36,26.32,26.33,143300.0,17.6387,17.6454,17.6186,17.6253,143300.0
2008-06-10 14:40:00,26.33,26.4,26.32,26.37,152500.0,17.6253,17.6721,17.6186,17.652,152500.0
2008-06-10 14:45:00,26.37,26.37,26.33,26.35,71900.0,17.652,17.652,17.6253,17.6387,71900.0
2008-06-10 14:50:00,26.36,26.37,26.32,26.35,102600.0,17.6454,17.652,17.6186,17.6387,102600.0
2008-06-10 14:55:00,26.35,26.4,26.34,26.38,140100.0,17.6387,17.6721,17.632,17.6587,140100.0
2008-06-10 15:00:00,26.39,26.47,26.38,26.43,235100.0,17.6654,17.719,17.6587,17.6922,235100.0
2008-06-10 15:05:00,26.43,26.44,26.41,26.43,76500.0,17.6922,17.6989,17.6788,17.6922,76500.0
2008-06-10 15:10:00,26.44,26.48,26.43,26.47,129100.0,17.6989,17.7257,17.6922,17.719,129100.0
2008-06-10 15:15:00,26.46,26.46,26.37,26.37,118400.0,17.7123,17.7123,17.652,17.652,118400.0
2008-06-10 15:20:00,26.37,26.44,26.36,26.43,192300.0,17.652,17.6989,17.6454,17.6922,192300.0
2008-06-10 15:25:00,26.44,26.44,26.41,26.42,90900.0,17.6989,17.6989,17.6788,17.6855,90900.0
2008-06-10 15:30:00,26.42,26.46,26.41,26.43,226700.0,17.6855,17.7123,17.6788,17.6922,226700.0
2008-06-10 15:35:00,26.42,26.44,26.4,26.4,130500.0,17.6855,17.6989,17.6721,17.6721,130500.0
2008-06-10 15:40:00,26.39,26.41,26.33,26.36,355100.0,17.6654,17.6788,17.6253,17.6454,355100.0
2008-06-10 15:45:00,26.37,26.41,26.36,26.38,210400.0,17.652,17.6788,17.6454,17.6587,210400.0
2008-06-10 15:50:00,26.39,26.41,26.37,26.41,184400.0,17.6654,17.6788,17.652,17.6788,184400.0
2008-06-10 15:55:00,26.4,26.41,26.36,26.36,465900.0,17.6721,17.6788,17.6454,17.6454,465900.0
2008-06-11 09:30:00,26.54,26.57,26.36,26.46,251500.0,17.7658,17.7859,17.6454,17.7123,251500.0
2008-06-11 09:35:00,26.45,26.78,26.44,26.78,500700.0,17.7056,17.9265,17.6989,17.9265,500700.0
2008-06-11 09:40:00,26.78,26.85,26.77,26.81,278600.0,17.9265,17.9734,17.9198,17.9466,278600.0
2008-06-11 09:45:00,26.82,26.82,26.73,26.77,252200.0,17.9533,17.9533,17.893,17.9198,252200.0
2008-06-11 09:50:00,26.76,26.78,26.71,26.73,132800.0,17.9131,17.9265,17.8796,17.893,132800.0
2008-06-11 09:55:00,26.72,26.75,26.69,26.72,119000.0,17.8863,17.9064,17.8663,17.8863,119000.0
2008-06-11 10:00:00,26.72,26.75,26.68,26.74,283600.0,17.8863,17.9064,17.8596,17.8997,283600.0
2008-06-11 10:05:00,26.73,26.75,26.62,26.67,217400.0,17.893,17.9064,17.8194,17.8529,217400.0
2008-06-11 10:10:00,26.66,26.67,26.5,26.54,435400.0,17.8462,17.8529,17.7391,17.7658,435400.0
2008-06-11 10:15:00,26.54,26.62,26.54,26.6,333300.0,17.7658,17.8194,17.7658,17.806,333300.0
2008-06-11 10:20:00,26.61,26.65,26.59,26.62,182100.0,17.8127,17.8395,17.7993,17.8194,182100.0
2008-06-11 10:25:00,26.62,26.64,26.55,26.57,248300.0,17.8194,17.8328,17.7725,17.7859,248300.0
2008-06-11 10:30:00,26.57,26.61,26.55,26.6,229200.0,17.7859,17.8127,17.7725,17.806,229200.0
2008-06-11 10:35:00,26.6,26.61,26.5,26.57,314300.0,17.806,17.8127,17.7391,17.7859,314300.0
2008-06-11 10:40:00,26.58,26.59,26.41,26.42,238500.0,17.7926,17.7993,17.6788,17.6855,238500.0
2008-06-11 10:45:00,26.42,26.58,26.42,26.57,181700.0,17.6855,17.7926,17.6855,17.7859,181700.0
2008-06-11 10:50:00,26.57,26.63,26.54,26.63,171800.0,17.7859,17.8261,17.7658,17.8261,171800.0
2008-06-11 10:55:00,26.63,26.75,26.62,26.74,227500.0,17.8261,17.9064,17.8194,17.8997,227500.0
2008-06-11 11:00:00,26.74,26.75,26.65,26.65,196400.0,17.8997,17.9064,17.8395,17.8395,196400.0
2008-06-11 11:05:00,26.66,26.73,26.65,26.7,152700.0,17.8462,17.893,17.8395,17.8729,152700.0
2008-06-11 11:10:00,26.69,26.78,26.69,26.78,152600.0,17.8663,17.9265,17.8663,17.9265,152600.0
2008-06-11 11:15:00,26.78,26.78,26.73,26.76,212000.0,17.9265,17.9265,17.893,17.9131,212000.0
2008-06-11 11:20:00,26.75,26.76,26.68,26.69,88500.0,17.9064,17.9131,17.8596,17.8663,88500.0
2008-06-11 11:25:00,26.7,26.7,26.53,26.53,221100.0,17.8729,17.8729,17.7592,17.7592,221100.0
2008-06-11 11:30:00,26.53,26.62,26.51,26.59,318800.0,17.7592,17.8194,17.7458,17.7993,318800.0
2008-06-11 11:35:00,26.59,26.65,26.59,26.59,275200.0,17.7993,17.8395,17.7993,17.7993,275200.0
2008-06-11 11:40:00,26.59,26.65,26.59,26.65,288500.0,17.7993,17.8395,17.7993,17.8395,288500.0
2008-06-11 11:45:00,26.64,26.65,26.58,26.63,114200.0,17.8328,17.8395,17.7926,17.8261,114200.0
2008-06-11 11:50:00,26.64,26.74,26.62,26.72,212000.0,17.8328,17.8997,17.8194,17.8863,212000.0
2008-06-11 11:55:00,26.72,26.78,26.71,26.72,135900.0,17.8863,17.9265,17.8796,17.8863,135900.0
2008-06-11 12:00:00,26.72,26.73,26.62,26.68,440600.0,17.8863,17.893,17.8194,17.8596,440600.0
2008-06-11 12:05:00,26.69,26.77,26.69,26.77,106300.0,17.8663,17.9198,17.8663,17.9198,106300.0
2008-06-11 12:10:00,26.76,26.78,26.71,26.73,102000.0,17.9131,17.9265,17.8796,17.893,102000.0
2008-06-11 12:15:00,26.73,26.76,26.71,26.73,113300.0,17.893,17.9131,17.8796,17.893,113300.0
2008-06-11 12:20:00,26.74,26.76,26.71,26.75,87700.0,17.8997,17.9131,17.8796,17.9064,87700.0
2008-06-11 12:25:00,26.75,26.75,26.64,26.65,69700.0,17.9064,17.9064,17.8328,17.8395,69700.0
2008-06-11 12:30:00,26.64,26.67,26.63,26.65,131400.0,17.8328,17.8529,17.8261,17.8395,131400.0
2008-06-11 12:35:00,26.65,26.7,26.63,26.64,166800.0,17.8395,17.8729,17.8261,17.8328,166800.0
2008-06-11 12:40:00,26.64,26.66,26.55,26.58,141700.0,17.8328,17.8462,17.7725,17.7926,141700.0
2008-06-11 12:45:00,26.57,26.64,26.57,26.63,102700.0,17.7859,17.8328,17.7859,17.8261,102700.0
2008-06-11 12:50:00,26.63,26.65,26.61,26.64,131900.0,17.8261,17.8395,17.8127,17.8328,131900.0
2008-06-11 12:55:00,26.64,26.67,26.64,26.66,94300.0,17.8328,17.8529,17.8328,17.8462,94300.0
2008-06-11 13:00:00,26.67,26.75,26.65,26.7,177500.0,17.8529,17.9064,17.8395,17.8729,177500.0
2008-06-11 13:05:00,26.7,26.71,26.64,26.71,178600.0,17.8729,17.8796,17.8328,17.8796,178600.0
2008-06-11 13:10:00,26.71,26.75,26.7,26.73,77100.0,17.8796,17.9064,17.8729,17.893,77100.0
2008-06-11 13:15:00,26.73,26.74,26.66,26.67,205200.0,17.893,17.8997,17.8462,17.8529,205200.0
2008-06-11 13:20:00,26.68,26.72,26.67,26.71,311500.0,17.8596,17.8863,17.8529,17.8796,311500.0
2008-06-11 13:25:00,26.72,26.89,26.72,26.78,144800.0,17.8863,18.0001,17.8863,17.9265,144800.0
2008-06-11 13:30:00,26.78,26.79,26.72,26.74,127400.0,17.9265,17.9332,17.8863,17.8997,127400.0
2008-06-11 13:35:00,26.74,26.78,26.73,26.75,181500.0,17.8997,17.9265,17.893,17.9064,181500.0
2008-06-11 13:40:00,26.75,26.8,26.74,26.8,117400.0,17.9064,17.9399,17.8997,17.9399,117400.0
2008-06-11 13:45:00,26.79,26.84,26.77,26.78,155600.0,17.9332,17.9667,17.9198,17.9265,155600.0
2008-06-11 13:50:00,26.78,26.79,26.7,26.74,132700.0,17.9265,17.9332,17.8729,17.8997,132700.0
2008-06-11 13:55:00,26.74,26.77,26.7,26.76,296900.0,17.8997,17.9198,17.8729,17.9131,296900.0
2008-06-11 14:00:00,26.77,26.8,26.71,26.76,308700.0,17.9198,17.9399,17.8796,17.9131,308700.0
2008-06-11 14:05:00,26.77,26.79,26.72,26.73,178900.0,17.9198,17.9332,17.8863,17.893,178900.0
2008-06-11 14:10:00,26.74,26.74,26.7,26.73,226500.0,17.8997,17.8997,17.8729,17.893,226500.0
2008-06-11 14:15:00,26.73,26.75,26.71,26.73,170500.0,17.893,17.9064,17.8796,17.893,170500.0
2008-06-11 14:20:00,26.73,26.76,26.72,26.75,260800.0,17.893,17.9131,17.8863,17.9064,260800.0
2008-06-11 14:25:00,26.75,26.8,26.73,26.75,176800.0,17.9064,17.9399,17.893,17.9064,176800.0
2008-06-11 14:30:00,26.75,26.76,26.73,26.73,372700.0,17.9064,17.9131,17.893,17.893,372700.0
2008-06-11 14:35:00,26.73,26.74,26.7,26.71,158800.0,17.893,17.8997,17.8729,17.8796,158800.0
2008-06-11 14:40:00,26.72,26.75,26.69,26.75,201500.0,17.8863,17.9064,17.8663,17.9064,201500.0
2008-06-11 14:45:00,26.75,26.75,26.71,26.72,129600.0,17.9064,17.9064,17.8796,17.8863,129600.0
2008-06-11 14:50:00,26.73,26.79,26.72,26.78,84600.0,17.893,17.9332,17.8863,17.9265,84600.0
2008-06-11 14:55:00,26.77,26.77,26.68,26.71,127700.0,17.9198,17.9198,17.8596,17.8796,127700.0
2008-06-11 15:00:00,26.71,26.8,26.71,26.79,248300.0,17.8796,17.9399,17.8796,17.9332,248300.0
2008-06-11 15:05:00,26.78,26.81,26.76,26.81,309900.0,17.9265,17.9466,17.9131,17.9466,309900.0
2008-06-11 15:10:00,26.81,26.84,26.76,26.78,201700.0,17.9466,17.9667,17.9131,17.9265,201700.0
2008-06-11 15:15:00,26.77,26.79,26.69,26.69,616300.0,17.9198,17.9332,17.8663,17.8663,616300.0
2008-06-11 15:20:00,26.69,26.73,26.65,26.7,331000.0,17.8663,17.893,17.8395,17.8729,331000.0
2008-06-11 15:25:00,26.7,26.73,26.66,26.7,340700.0,17.8729,17.893,17.8462,17.8729,340700.0
2008-06-11 15:30:00,26.71,26.73,26.68,26.7,285600.0,17.8796,17.893,17.8596,17.8729,285600.0
2008-06-11 15:35:00,26.7,26.71,26.62,26.64,185300.0,17.8729,17.8796,17.8194,17.8328,185300.0
2008-06-11 15:40:00,26.63,26.66,26.61,26.62,442500.0,17.8261,17.8462,17.8127,17.8194,442500.0
2008-06-11 15:45:00,26.63,26.63,26.57,26.58,236700.0,17.8261,17.8261,17.7859,17.7926,236700.0
2008-06-11 15:50:00,26.58,26.6,26.54,26.59,352500.0,17.7926,17.806,17.7658,17.7993,352500.0
2008-06-11 15:55:00,26.6,26.6,26.53,26.57,591000.0,17.806,17.806,17.7592,17.7859,591000.0
2008-06-12 09:30:00,26.67,26.94,26.41,26.82,601900.0,17.8529,18.0336,17.6788,17.9533,601900.0
2008-06-12 09:35:00,26.82,26.99,26.8,26.99,256300.0,17.9533,18.0671,17.9399,18.0671,256300.0
2008-06-12 09:40:00,26.98,27.03,26.96,26.98,297400.0,18.0604,18.0939,18.047,18.0604,297400.0
2008-06-12 09:45:00,26.98,27.03,26.88,26.89,303400.0,18.0604,18.0939,17.9934,18.0001,303400.0
2008-06-12 09:50:00,26.89,26.97,26.86,26.93,138200.0,18.0001,18.0537,17.9801,18.0269,138200.0
2008-06-12 09:55:00,26.93,26.94,26.87,26.93,253500.0,18.0269,18.0336,17.9867,18.0269,253500.0
2008-06-12 10:00:00,26.94,26.96,26.89,26.91,125200.0,18.0336,18.047,18.0001,18.0135,125200.0
2008-06-12 10:05:00,26.92,26.95,26.84,26.86,120200.0,18.0202,18.0403,17.9667,17.9801,120200.0
2008-06-12 10:10:00,26.87,26.9,26.83,26.86,167100.0,17.9867,18.0068,17.96,17.9801,167100.0
2008-06-12 10:15:00,26.87,26.87,26.74,26.74,200900.0,17.9867,17.9867,17.8997,17.8997,200900.0
2008-06-12 10:20:00,26.74,26.75,26.64,26.66,375200.0,17.8997,17.9064,17.8328,17.8462,375200.0
2008-06-12 10:25:00,26.66,26.73,26.64,26.72,323200.0,17.8462,17.893,17.8328,17.8863,323200.0
2008-06-12 10:30:00,26.71,26.79,26.69,26.79,122500.0,17.8796,17.9332,17.8663,17.9332,122500.0
2008-06-12 10:35:00,26.79,26.86,26.76,26.85,186100.0,17.9332,17.9801,17.9131,17.9734,186100.0
2008-06-12 10:40:00,26.86,26.86,26.73,26.74,168700.0,17.9801,17.9801,17.893,17.8997,168700.0
2008-06-12 10:45:00,26.74,26.78,26.69,26.77,164500.0,17.8997,17.9265,17.8663,17.9198,164500.0
2008-06-12 10:50:00,26.77,26.82,26.73,26.81,88300.0,17.9198,17.9533,17.893,17.9466,88300.0
2008-06-12 10:55:00,26.81,26.83,26.79,26.81,133000.0,17.9466,17.96,17.9332,17.9466,133000.0
2008-06-12 11:00:00,26.81,26.88,26.8,26.88,194400.0,17.9466,17.9934,17.9399,17.9934,194400.0
2008-06-12 11:05:00,26.89,26.91,26.83,26.84,166800.0,18.0001,18.0135,17.96,17.9667,166800.0
2008-06-12 11:10:00,26.84,26.9,26.84,26.88,55900.0,17.9667,18.0068,17.9667,17.9934,55900.0
2008-06-12 11:15:00,26.89,26.9,26.86,26.9,99800.0,18.0001,18.0068,17.9801,18.0068,99800.0
2008-06-12 11:20:00,26.89,26.95,26.88,26.91,127200.0,18.0001,18.0403,17.9934,18.0135,127200.0
2008-06-12 11:25:00,26.91,26.92,26.84,26.87,251700.0,18.0135,18.0202,17.9667,17.9867,251700.0
2008-06-12 11:30:00,26.87,26.89,26.84,26.85,159500.0,17.9867,18.0001,17.9667,17.9734,159500.0
2008-06-12 11:35:00,26.84,26.86,26.76,26.8,196400.0,17.9667,17.9801,17.9131,17.9399,196400.0
2008-06-12 11:40:00,26.8,26.84,26.72,26.72,172400.0,17.9399,17.9667,17.8863,17.8863,172400.0
2008-06-12 11:45:00,26.72,26.8,26.72,26.77,169300.0,17.8863,17.9399,17.8863,17.9198,169300.0
2008-06-12 11:50:00,26.76,26.76,26.7,26.74,142900.0,17.9131,17.9131,17.8729,17.8997,142900.0
2008-06-12 11:55:00,26.75,26.76,26.73,26.74,100200.0,17.9064,17.9131,17.893,17.8997,100200.0
2008-06-12 12:00:00,26.75,26.76,26.71,26.72,145200.0,17.9064,17.9131,17.8796,17.8863,145200.0
2008-06-12 12:05:00,26.72,26.77,26.72,26.75,137100.0,17.8863,17.9198,17.8863,17.9064,137100.0
2008-06-12 12:10:00,26.75,26.78,26.73,26.75,87600.0,17.9064,17.9265,17.893,17.9064,87600.0
2008-06-12 12:15:00,26.75,26.76,26.68,26.73,157200.0,17.9064,17.9131,17.8596,17.893,157200.0
2008-06-12 12:20:00,26.74,26.75,26.71,26.72,61900.0,17.8997,17.9064,17.8796,17.8863,61900.0
2008-06-12 12:25:00,26.73,26.75,26.71,26.75,134300.0,17.893,17.9064,17.8796,17.9064,134300.0
2008-06-12 12:30:00,26.75,26.76,26.72,26.74,87900.0,17.9064,17.9131,17.8863,17.8997,87900.0
2008-06-12 12:35:00,26.74,26.75,26.73,26.75,41000.0,17.8997,17.9064,17.893,17.9064,41000.0
2008-06-12 12:40:00,26.75,26.76,26.72,26.75,269600.0,17.9064,17.9131,17.8863,17.9064,269600.0
2008-06-12 12:45:00,26.75,26.75,26.71,26.74,122200.0,17.9064,17.9064,17.8796,17.8997,122200.0
2008-06-12 12:50:00,26.74,26.78,26.7,26.72,169900.0,17.8997,17.9265,17.8729,17.8863,169900.0
2008-06-12 12:55:00,26.71,26.74,26.7,26.72,69900.0,17.8796,17.8997,17.8729,17.8863,69900.0
2008-06-12 13:00:00,26.71,26.78,26.71,26.78,146200.0,17.8796,17.9265,17.8796,17.9265,146200.0
2008-06-12 13:05:00,26.79,26.79,26.71,26.72,80700.0,17.9332,17.9332,17.8796,17.8863,80700.0
2008-06-12 13:10:00,26.72,26.74,26.7,26.73,156800.0,17.8863,17.8997,17.8729,17.893,156800.0
2008-06-12 13:15:00,26.74,26.74,26.71,26.73,52400.0,17.8997,17.8997,17.8796,17.893,52400.0
2008-06-12 13:20:00,26.73,26.75,26.7,26.72,192800.0,17.893,17.9064,17.8729,17.8863,192800.0
2008-06-12 13:25:00,26.72,26.77,26.72,26.75,61400.0,17.8863,17.9198,17.8863,17.9064,61400.0
2008-06-12 13:30:00,26.74,26.75,26.7,26.72,156200.0,17.8997,17.9064,17.8729,17.8863,156200.0
2008-06-12 13:35:00,26.72,26.77,26.71,26.76,79400.0,17.8863,17.9198,17.8796,17.9131,79400.0
2008-06-12 13:40:00,26.76,26.8,26.76,26.77,126800.0,17.9131,17.9399,17.9131,17.9198,126800.0
2008-06-12 13:45:00,26.78,26.79,26.73,26.75,388700.0,17.9265,17.9332,17.893,17.9064,388700.0
2008-06-12 13:50:00,26.75,26.81,26.73,26.81,241600.0,17.9064,17.9466,17.893,17.9466,241600.0
2008-06-12 13:55:00,26.81,26.89,26.8,26.86,444600.0,17.9466,18.0001,17.9399,17.9801,444600.0
2008-06-12 14:00:00,26.86,26.91,26.84,26.86,357800.0,17.9801,18.0135,17.9667,17.9801,357800.0
2008-06-12 14:05:00,26.86,26.91,26.85,26.88,607500.0,17.9801,18.0135,17.9734,17.9934,607500.0
2008-06-12 14:10:00,26.88,26.89,26.84,26.89,181700.0,17.9934,18.0001,17.9667,18.0001,181700.0
2008-06-12 14:15:00,26.89,26.95,26.88,26.88,208500.0,18.0001,18.0403,17.9934,17.9934,208500.0
2008-06-12 14:20:00,26.88,26.91,26.87,26.88,139600.0,17.9934,18.0135,17.9867,17.9934,139600.0
2008-06-12 14:25:00,26.89,26.9,26.86,26.88,160500.0,18.0001,18.0068,17.9801,17.9934,160500.0
2008-06-12 14:30:00,26.88,26.94,26.87,26.91,203300.0,17.9934,18.0336,17.9867,18.0135,203300.0
2008-06-12 14:35:00,26.91,26.93,26.85,26.89,166500.0,18.0135,18.0269,17.9734,18.0001,166500.0
2008-06-12 14:40:00,26.9,26.94,26.88,26.92,282500.0,18.0068,18.0336,17.9934,18.0202,282500.0
2008-06-12 14:45:00,26.92,26.95,26.87,26.87,390000.0,18.0202,18.0403,17.9867,17.9867,390000.0
2008-06-12 14:50:00,26.87,26.88,26.75,26.8,339500.0,17.9867,17.9934,17.9064,17.9399,339500.0
2008-06-12 14:55:00,26.8,26.87,26.79,26.86,112900.0,17.9399,17.9867,17.9332,17.9801,112900.0
2008-06-12 15:00:00,26.87,26.87,26.73,26.78,263900.0,17.9867,17.9867,17.893,17.9265,263900.0
2008-06-12 15:05:00,26.78,26.86,26.75,26.83,182200.0,17.9265,17.9801,17.9064,17.96,182200.0
2008-06-12 15:10:00,26.83,26.85,26.78,26.83,104800.0,17.96,17.9734,17.9265,17.96,104800.0
2008-06-12 15:15:00,26.83,26.83,26.75,26.77,137600.0,17.96,17.96,17.9064,17.9198,137600.0
2008-06-12 15:20:00,26.77,26.8,26.76,26.76,196000.0,17.9198,17.9399,17.9131,17.9131,196000.0
2008-06-12 15:25:00,26.75,26.76,26.67,26.71,246900.0,17.9064,17.9131,17.8529,17.8796,246900.0
2008-06-12 15:30:00,26.71,26.76,26.7,26.75,158300.0,17.8796,17.9131,17.8729,17.9064,158300.0
2008-06-12 15:35:00,26.75,26.75,26.64,26.65,254500.0,17.9064,17.9064,17.8328,17.8395,254500.0
2008-06-12 15:40:00,26.65,26.7,26.62,26.68,377400.0,17.8395,17.8729,17.8194,17.8596,377400.0
2008-06-12 15:45:00,26.69,26.77,26.68,26.74,292700.0,17.8663,17.9198,17.8596,17.8997,292700.0
2008-06-12 15:50:00,26.74,26.8,26.73,26.79,305100.0,17.8997,17.9399,17.893,17.9332,305100.0
2008-06-12 15:55:00,26.79,26.85,26.79,26.81,499900.0,17.9332,17.9734,17.9332,17.9466,499900.0
2008-06-13 09:30:00,27.02,27.05,26.92,26.92,278100.0,18.0872,18.1072,18.0202,18.0202,278100.0
2008-06-13 09:35:00,26.93,27.12,26.93,27.06,184100.0,18.0269,18.1541,18.0269,18.1139,184100.0
2008-06-13 09:40:00,27.07,27.07,26.98,26.99,212200.0,18.1206,18.1206,18.0604,18.0671,212200.0
2008-06-13 09:45:00,26.99,27.01,26.95,27.0,209500.0,18.0671,18.0805,18.0403,18.0738,209500.0
2008-06-13 09:50:00,27.0,27.16,26.99,27.08,442100.0,18.0738,18.1809,18.0671,18.1273,442100.0
2008-06-13 09:55:00,27.09,27.15,27.03,27.12,358800.0,18.134,18.1742,18.0939,18.1541,358800.0
2008-06-13 10:00:00,27.12,27.25,27.08,27.25,299200.0,18.1541,18.2411,18.1273,18.2411,299200.0
2008-06-13 10:05:00,27.25,27.32,27.19,27.25,386700.0,18.2411,18.288,18.201,18.2411,386700.0
2008-06-13 10:10:00,27.24,27.33,27.2,27.26,237900.0,18.2344,18.2947,18.2076,18.2478,237900.0
2008-06-13 10:15:00,27.27,27.4,27.26,27.37,211400.0,18.2545,18.3415,18.2478,18.3214,211400.0
2008-06-13 10:20:00,27.37,27.44,27.35,27.42,251800.0,18.3214,18.3683,18.3081,18.3549,251800.0
2008-06-13 10:25:00,27.43,27.45,27.36,27.37,162400.0,18.3616,18.375,18.3148,18.3214,162400.0
2008-06-13 10:30:00,27.36,27.38,27.27,27.3,270500.0,18.3148,18.3281,18.2545,18.2746,270500.0
2008-06-13 10:35:00,27.31,27.4,27.27,27.33,160800.0,18.2813,18.3415,18.2545,18.2947,160800.0
2008-06-13 10:40:00,27.33,27.33,27.25,27.31,184300.0,18.2947,18.2947,18.2411,18.2813,184300.0
2008-06-13 10:45:00,27.31,27.37,27.29,27.33,169500.0,18.2813,18.3214,18.2679,18.2947,169500.0
2008-06-13 10:50:00,27.34,27.39,27.31,27.36,109700.0,18.3014,18.3348,18.2813,18.3148,109700.0
2008-06-13 10:55:00,27.35,27.38,27.26,27.34,170600.0,18.3081,18.3281,18.2478,18.3014,170600.0
2008-06-13 11:00:00,27.34,27.4,27.33,27.37,137700.0,18.3014,18.3415,18.2947,18.3214,137700.0
2008-06-13 11:05:00,27.37,27.41,27.34,27.36,167500.0,18.3214,18.3482,18.3014,18.3148,167500.0
2008-06-13 11:10:00,27.36,27.43,27.3,27.38,154600.0,18.3148,18.3616,18.2746,18.3281,154600.0
2008-06-13 11:15:00,27.38,27.39,27.31,27.38,103200.0,18.3281,18.3348,18.2813,18.3281,103200.0
2008-06-13 11:20:00,27.37,27.4,27.33,27.4,136300.0,18.3214,18.3415,18.2947,18.3415,136300.0
2008-06-13 11:25:00,27.4,27.4,27.35,27.38,89500.0,18.3415,18.3415,18.3081,18.3281,89500.0
2008-06-13 11:30:00,27.37,27.4,27.36,27.38,103800.0,18.3214,18.3415,18.3148,18.3281,103800.0
2008-06-13 11:35:00,27.38,27.43,27.37,27.41,90900.0,18.3281,18.3616,18.3214,18.3482,90900.0
2008-06-13 11:40:00,27.41,27.44,27.38,27.42,115600.0,18.3482,18.3683,18.3281,18.3549,115600.0
2008-06-13 11:45:00,27.42,27.43,27.37,27.38,100700.0,18.3549,18.3616,18.3214,18.3281,100700.0
2008-06-13 11:50:00,27.39,27.44,27.38,27.44,90900.0,18.3348,18.3683,18.3281,18.3683,90900.0
2008-06-13 11:55:00,27.43,27.48,27.43,27.48,147200.0,18.3616,18.3951,18.3616,18.3951,147200.0
2008-06-13 12:00:00,27.48,27.5,27.45,27.46,155000.0,18.3951,18.4085,18.375,18.3817,155000.0
2008-06-13 12:05:00,27.46,27.48,27.43,27.45,124600.0,18.3817,18.3951,18.3616,18.375,124600.0
2008-06-13 12:10:00,27.45,27.49,27.44,27.49,65500.0,18.375,18.4018,18.3683,18.4018,65500.0
2008-06-13 12:15:00,27.49,27.55,27.48,27.51,327300.0,18.4018,18.4419,18.3951,18.4152,327300.0
2008-06-13 12:20:00,27.52,27.52,27.44,27.47,76700.0,18.4219,18.4219,18.3683,18.3884,76700.0
2008-06-13 12:25:00,27.46,27.52,27.45,27.5,61900.0,18.3817,18.4219,18.375,18.4085,61900.0
2008-06-13 12:30:00,27.49,27.55,27.47,27.52,119800.0,18.4018,18.4419,18.3884,18.4219,119800.0
2008-06-13 12:35:00,27.52,27.52,27.45,27.45,88700.0,18.4219,18.4219,18.375,18.375,88700.0
2008-06-13 12:40:00,27.44,27.45,27.39,27.43,210000.0,18.3683,18.375,18.3348,18.3616,210000.0
2008-06-13 12:45:00,27.44,27.47,27.4,27.43,90800.0,18.3683,18.3884,18.3415,18.3616,90800.0
2008-06-13 12:50:00,27.43,27.45,27.4,27.43,64100.0,18.3616,18.375,18.3415,18.3616,64100.0
2008-06-13 12:55:00,27.43,27.45,27.41,27.43,31600.0,18.3616,18.375,18.3482,18.3616,31600.0
2008-06-13 13:00:00,27.43,27.44,27.38,27.41,115400.0,18.3616,18.3683,18.3281,18.3482,115400.0
2008-06-13 13:05:00,27.41,27.43,27.36,27.38,130800.0,18.3482,18.3616,18.3148,18.3281,130800.0
2008-06-13 13:10:00,27.37,27.46,27.37,27.46,80500.0,18.3214,18.3817,18.3214,18.3817,80500.0
2008-06-13 13:15:00,27.46,27.52,27.45,27.51,222600.0,18.3817,18.4219,18.375,18.4152,222600.0
2008-06-13 13:20:00,27.51,27.54,27.48,27.53,149000.0,18.4152,18.4352,18.3951,18.4285,149000.0
2008-06-13 13:25:00,27.53,27.55,27.5,27.53,193000.0,18.4285,18.4419,18.4085,18.4285,193000.0
2008-06-13 13:30:00,27.54,27.54,27.46,27.48,102800.0,18.4352,18.4352,18.3817,18.3951,102800.0
2008-06-13 13:35:00,27.47,27.48,27.38,27.39,118600.0,18.3884,18.3951,18.3281,18.3348,118600.0
2008-06-13 13:40:00,27.39,27.44,27.36,27.42,274700.0,18.3348,18.3683,18.3148,18.3549,274700.0
2008-06-13 13:45:00,27.42,27.42,27.33,27.39,161200.0,18.3549,18.3549,18.2947,18.3348,161200.0
2008-06-13 13:50:00,27.38,27.43,27.36,27.38,283400.0,18.3281,18.3616,18.3148,18.3281,283400.0
2008-06-13 13:55:00,27.37,27.39,27.34,27.38,302000.0,18.3214,18.3348,18.3014,18.3281,302000.0
2008-06-13 14:00:00,27.37,27.4,27.34,27.37,167200.0,18.3214,18.3415,18.3014,18.3214,167200.0
2008-06-13 14:05:00,27.37,27.38,27.31,27.32,106500.0,18.3214,18.3281,18.2813,18.288,106500.0
2008-06-13 14:10:00,27.33,27.37,27.31,27.32,113600.0,18.2947,18.3214,18.2813,18.288,113600.0
2008-06-13 14:15:00,27.32,27.39,27.32,27.38,107400.0,18.288,18.3348,18.288,18.3281,107400.0
2008-06-13 14:20:00,27.37,27.39,27.32,27.35,130100.0,18.3214,18.3348,18.288,18.3081,130100.0
2008-06-13 14:25:00,27.35,27.36,27.31,27.34,89900.0,18.3081,18.3148,18.2813,18.3014,89900.0
2008-06-13 14:30:00,27.33,27.38,27.32,27.35,75400.0,18.2947,18.3281,18.288,18.3081,75400.0
2008-06-13 14:35:00,27.36,27.39,27.34,27.38,58600.0,18.3148,18.3348,18.3014,18.3281,58600.0
2008-06-13 14:40:00,27.38,27.48,27.37,27.46,124800.0,18.3281,18.3951,18.3214,18.3817,124800.0
2008-06-13 14:45:00,27.46,27.46,27.38,27.44,130600.0,18.3817,18.3817,18.3281,18.3683,130600.0
2008-06-13 14:50:00,27.43,27.44,27.4,27.41,175800.0,18.3616,18.3683,18.3415,18.3482,175800.0
2008-06-13 14:55:00,27.41,27.45,27.41,27.45,90800.0,18.3482,18.375,18.3482,18.375,90800.0
2008-06-13 15:00:00,27.45,27.46,27.42,27.45,88000.0,18.375,18.3817,18.3549,18.375,88000.0
2008-06-13 15:05:00,27.45,27.46,27.43,27.44,72900.0,18.375,18.3817,18.3616,18.3683,72900.0
2008-06-13 15:10:00,27.44,27.44,27.41,27.44,75500.0,18.3683,18.3683,18.3482,18.3683,75500.0
2008-06-13 15:15:00,27.43,27.44,27.38,27.39,174000.0,18.3616,18.3683,18.3281,18.3348,174000.0
2008-06-13 15:20:00,27.39,27.43,27.38,27.41,227900.0,18.3348,18.3616,18.3281,18.3482,227900.0
2008-06-13 15:25:00,27.42,27.42,27.34,27.35,128400.0,18.3549,18.3549,18.3014,18.3081,128400.0
2008-06-13 15:30:00,27.35,27.4,27.31,27.31,144200.0,18.3081,18.3415,18.2813,18.2813,144200.0
2008-06-13 15:35:00,27.31,27.35,27.27,27.34,264400.0,18.2813,18.3081,18.2545,18.3014,264400.0
2008-06-13 15:40:00,27.34,27.43,27.34,27.38,209700.0,18.3014,18.3616,18.3014,18.3281,209700.0
2008-06-13 15:45:00,27.37,27.45,27.37,27.43,350500.0,18.3214,18.375,18.3214,18.3616,350500.0
2008-06-13 15:50:00,27.43,27.48,27.43,27.47,255400.0,18.3616,18.3951,18.3616,18.3884,255400.0
2008-06-13 15:55:00,27.47,27.5,27.46,27.49,435500.0,18.3884,18.4085,18.3817,18.4018,435500.0
2008-06-16 09:30:00,27.45,27.45,27.07,27.23,411600.0,18.375,18.375,18.1206,18.2277,411600.0
2008-06-16 09:35:00,27.24,27.46,27.23,27.39,386700.0,18.2344,18.3817,18.2277,18.3348,386700.0
2008-06-16 09:40:00,27.39,27.39,27.32,27.34,225000.0,18.3348,18.3348,18.288,18.3014,225000.0
2008-06-16 09:45:00,27.34,27.38,27.29,27.31,331800.0,18.3014,18.3281,18.2679,18.2813,331800.0
2008-06-16 09:50:00,27.31,27.35,27.26,27.31,211300.0,18.2813,18.3081,18.2478,18.2813,211300.0
2008-06-16 09:55:00,27.3,27.34,27.27,27.33,195200.0,18.2746,18.3014,18.2545,18.2947,195200.0
2008-06-16 10:00:00,27.33,27.42,27.3,27.38,160200.0,18.2947,18.3549,18.2746,18.3281,160200.0
2008-06-16 10:05:00,27.37,27.5,27.35,27.43,171200.0,18.3214,18.4085,18.3081,18.3616,171200.0
2008-06-16 10:10:00,27.43,27.5,27.4,27.47,171600.0,18.3616,18.4085,18.3415,18.3884,171600.0
2008-06-16 10:15:00,27.48,27.52,27.44,27.52,126100.0,18.3951,18.4219,18.3683,18.4219,126100.0
2008-06-16 10:20:00,27.52,27.56,27.49,27.5,141100.0,18.4219,18.4486,18.4018,18.4085,141100.0
2008-06-16 10:25:00,27.5,27.52,27.42,27.43,224200.0,18.4085,18.4219,18.3549,18.3616,224200.0
2008-06-16 10:30:00,27.42,27.45,27.39,27.41,153900.0,18.3549,18.375,18.3348,18.3482,153900.0
2008-06-16 10:35:00,27.42,27.42,27.37,27.41,81900.0,18.3549,18.3549,18.3214,18.3482,81900.0
2008-06-16 10:40:00,27.41,27.43,27.4,27.43,86100.0,18.3482,18.3616,18.3415,18.3616,86100.0
2008-06-16 10:45:00,27.43,27.43,27.39,27.43,112300.0,18.3616,18.3616,18.3348,18.3616,112300.0
2008-06-16 10:50:00,27.43,27.45,27.4,27.42,127400.0,18.3616,18.375,18.3415,18.3549,127400.0
2008-06-16 10:55:00,27.42,27.48,27.41,27.46,186600.0,18.3549,18.3951,18.3482,18.3817,186600.0
2008-06-16 11:00:00,27.46,27.46,27.39,27.41,173800.0,18.3817,18.3817,18.3348,18.3482,173800.0
2008-06-16 11:05:00,27.41,27.41,27.38,27.39,267000.0,18.3482,18.3482,18.3281,18.3348,267000.0
2008-06-16 11:10:00,27.4,27.44,27.39,27.41,126100.0,18.3415,18.3683,18.3348,18.3482,126100.0
2008-06-16 11:15:00,27.42,27.45,27.35,27.38,127900.0,18.3549,18.375,18.3081,18.3281,127900.0
2008-06-16 11:20:00,27.38,27.41,27.35,27.41,141900.0,18.3281,18.3482,18.3081,18.3482,141900.0
2008-06-16 11:25:00,27.4,27.41,27.36,27.4,137100.0,18.3415,18.3482,18.3148,18.3415,137100.0
2008-06-16 11:30:00,27.4,27.4,27.38,27.38,70200.0,18.3415,18.3415,18.3281,18.3281,70200.0
2008-06-16 11:35:00,27.39,27.42,27.37,27.42,153600.0,18.3348,18.3549,18.3214,18.3549,153600.0
2008-06-16 11:40:00,27.42,27.42,27.38,27.41,150400.0,18.3549,18.3549,18.3281,18.3482,150400.0
2008-06-16 11:45:00,27.41,27.42,27.37,27.38,85100.0,18.3482,18.3549,18.3214,18.3281,85100.0
2008-06-16 11:50:00,27.39,27.4,27.37,27.37,101200.0,18.3348,18.3415,18.3214,18.3214,101200.0
2008-06-16 11:55:00,27.37,27.39,27.35,27.39,76500.0,18.3214,18.3348,18.3081,18.3348,76500.0
2008-06-16 12:00:00,27.38,27.38,27.29,27.3,81500.0,18.3281,18.3281,18.2679,18.2746,81500.0
2008-06-16 12:05:00,27.31,27.32,27.27,27.31,127000.0,18.2813,18.288,18.2545,18.2813,127000.0
2008-06-16 12:10:00,27.31,27.32,27.26,27.26,127100.0,18.2813,18.288,18.2478,18.2478,127100.0
2008-06-16 12:15:00,27.26,27.28,27.23,27.26,171200.0,18.2478,18.2612,18.2277,18.2478,171200.0
2008-06-16 12:20:00,27.26,27.27,27.25,27.26,83100.0,18.2478,18.2545,18.2411,18.2478,83100.0
2008-06-16 12:25:00,27.27,27.27,27.25,27.26,96700.0,18.2545,18.2545,18.2411,18.2478,96700.0
2008-06-16 12:30:00,27.27,27.29,27.26,27.28,67300.0,18.2545,18.2679,18.2478,18.2612,67300.0
2008-06-16 12:35:00,27.29,27.29,27.25,27.27,112600.0,18.2679,18.2679,18.2411,18.2545,112600.0
2008-06-16 12:40:00,27.28,27.3,27.27,27.28,116800.0,18.2612,18.2746,18.2545,18.2612,116800.0
2008-06-16 12:45:00,27.28,27.31,27.28,27.31,52300.0,18.2612,18.2813,18.2612,18.2813,52300.0
2008-06-16 12:50:00,27.31,27.34,27.3,27.32,156800.0,18.2813,18.3014,18.2746,18.288,156800.0
2008-06-16 12:55:00,27.31,27.33,27.29,27.29,160900.0,18.2813,18.2947,18.2679,18.2679,160900.0
2008-06-16 13:00:00,27.29,27.3,27.28,27.3,35500.0,18.2679,18.2746,18.2612,18.2746,35500.0
2008-06-16 13:05:00,27.29,27.3,27.26,27.27,127600.0,18.2679,18.2746,18.2478,18.2545,127600.0
2008-06-16 13:10:00,27.28,27.3,27.23,27.3,185700.0,18.2612,18.2746,18.2277,18.2746,185700.0
2008-06-16 13:15:00,27.3,27.3,27.27,27.29,139300.0,18.2746,18.2746,18.2545,18.2679,139300.0
2008-06-16 13:20:00,27.29,27.3,27.28,27.3,119900.0,18.2679,18.2746,18.2612,18.2746,119900.0
2008-06-16 13:25:00,27.3,27.35,27.29,27.35,184500.0,18.2746,18.3081,18.2679,18.3081,184500.0
2008-06-16 13:30:00,27.35,27.39,27.33,27.37,260900.0,18.3081,18.3348,18.2947,18.3214,260900.0
2008-06-16 13:35:00,27.38,27.39,27.34,27.35,220500.0,18.3281,18.3348,18.3014,18.3081,220500.0
2008-06-16 13:40:00,27.35,27.37,27.34,27.34,167700.0,18.3081,18.3214,18.3014,18.3014,167700.0
2008-06-16 13:45:00,27.34,27.34,27.3,27.32,126700.0,18.3014,18.3014,18.2746,18.288,126700.0
2008-06-16 13:50:00,27.32,27.32,27.3,27.3,117800.0,18.288,18.288,18.2746,18.2746,117800.0
2008-06-16 13:55:00,27.3,27.32,27.3,27.31,92200.0,18.2746,18.288,18.2746,18.2813,92200.0
2008-06-16 14:00:00,27.3,27.31,27.29,27.29,133300.0,18.2746,18.2813,18.2679,18.2679,133300.0
2008-06-16 14:05:00,27.3,27.32,27.28,27.32,113700.0,18.2746,18.288,18.2612,18.288,113700.0
2008-06-16 14:10:00,27.32,27.32,27.3,27.32,104500.0,18.288,18.288,18.2746,18.288,104500.0
2008-06-16 14:15:00,27.31,27.32,27.27,27.29,222400.0,18.2813,18.288,18.2545,18.2679,222400.0
2008-06-16 14:20:00,27.3,27.31,27.26,27.28,148900.0,18.2746,18.2813,18.2478,18.2612,148900.0
2008-06-16 14:25:00,27.28,27.28,27.24,27.25,231100.0,18.2612,18.2612,18.2344,18.2411,231100.0
2008-06-16 14:30:00,27.25,27.25,27.24,27.25,123600.0,18.2411,18.2411,18.2344,18.2411,123600.0
2008-06-16 14:35:00,27.25,27.26,27.24,27.25,107500.0,18.2411,18.2478,18.2344,18.2411,107500.0
2008-06-16 14:40:00,27.25,27.26,27.22,27.24,207500.0,18.2411,18.2478,18.221,18.2344,207500.0
2008-06-16 14:45:00,27.24,27.24,27.2,27.21,196100.0,18.2344,18.2344,18.2076,18.2143,196100.0
2008-06-16 14:50:00,27.22,27.22,27.19,27.21,147000.0,18.221,18.221,18.201,18.2143,147000.0
2008-06-16 14:55:00,27.21,27.22,27.2,27.22,191500.0,18.2143,18.221,18.2076,18.221,191500.0
2008-06-16 15:00:00,27.22,27.22,27.18,27.19,184900.0,18.221,18.221,18.1943,18.201,184900.0
2008-06-16 15:05:00,27.2,27.2,27.16,27.2,271600.0,18.2076,18.2076,18.1809,18.2076,271600.0
2008-06-16 15:10:00,27.2,27.21,27.15,27.16,165800.0,18.2076,18.2143,18.1742,18.1809,165800.0
2008-06-16 15:15:00,27.16,27.2,27.16,27.19,212400.0,18.1809,18.2076,18.1809,18.201,212400.0
2008-06-16 15:20:00,27.18,27.19,27.13,27.16,336000.0,18.1943,18.201,18.1608,18.1809,336000.0
2008-06-16 15:25:00,27.15,27.18,27.13,27.13,159500.0,18.1742,18.1943,18.1608,18.1608,159500.0
2008-06-16 15:30:00,27.14,27.15,27.1,27.12,371000.0,18.1675,18.1742,18.1407,18.1541,371000.0
2008-06-16 15:35:00,27.11,27.14,27.1,27.1,315300.0,18.1474,18.1675,18.1407,18.1407,315300.0
2008-06-16 15:40:00,27.11,27.11,27.07,27.07,319600.0,18.1474,18.1474,18.1206,18.1206,319600.0
2008-06-16 15:45:00,27.06,27.11,27.05,27.1,420100.0,18.1139,18.1474,18.1072,18.1407,420100.0
2008-06-16 15:50:00,27.09,27.12,27.09,27.12,306400.0,18.134,18.1541,18.134,18.1541,306400.0
2008-06-16 15:55:00,27.12,27.12,27.07,27.08,512800.0,18.1541,18.1541,18.1206,18.1273,512800.0
2008-06-17 09:30:00,27.3,27.41,27.1,27.11,259200.0,18.2746,18.3482,18.1407,18.1474,259200.0
2008-06-17 09:35:00,27.11,27.15,27.01,27.03,167800.0,18.1474,18.1742,18.0805,18.0939,167800.0
2008-06-17 09:40:00,27.03,27.05,26.89,26.92,375900.0,18.0939,18.1072,18.0001,18.0202,375900.0
2008-06-17 09:45:00,26.91,27.08,26.89,27.05,192600.0,18.0135,18.1273,18.0001,18.1072,192600.0
2008-06-17 09:50:00,27.06,27.09,27.02,27.09,104700.0,18.1139,18.134,18.0872,18.134,104700.0
2008-06-17 09:55:00,27.08,27.1,27.0,27.05,291800.0,18.1273,18.1407,18.0738,18.1072,291800.0
2008-06-17 10:00:00,27.06,27.1,27.03,27.07,211300.0,18.1139,18.1407,18.0939,18.1206,211300.0
2008-06-17 10:05:00,27.06,27.07,26.92,26.92,123100.0,18.1139,18.1206,18.0202,18.0202,123100.0
2008-06-17 10:10:00,26.93,27.0,26.93,27.0,302800.0,18.0269,18.0738,18.0269,18.0738,302800.0
2008-06-17 10:15:00,26.99,27.0,26.94,26.95,217000.0,18.0671,18.0738,18.0336,18.0403,217000.0
2008-06-17 10:20:00,26.95,26.97,26.86,26.87,274300.0,18.0403,18.0537,17.9801,17.9867,274300.0
2008-06-17 10:25:00,26.86,26.9,26.84,26.87,248700.0,17.9801,18.0068,17.9667,17.9867,248700.0
2008-06-17 10:30:00,26.87,26.96,26.8,26.95,177100.0,17.9867,18.047,17.9399,18.0403,177100.0
2008-06-17 10:35:00,26.95,26.96,26.89,26.91,103100.0,18.0403,18.047,18.0001,18.0135,103100.0
2008-06-17 10:40:00,26.91,26.97,26.88,26.89,111300.0,18.0135,18.0537,17.9934,18.0001,111300.0
2008-06-17 10:45:00,26.89,26.96,26.88,26.96,117100.0,18.0001,18.047,17.9934,18.047,117100.0
2008-06-17 10:50:00,26.96,27.0,26.94,26.96,110500.0,18.047,18.0738,18.0336,18.047,110500.0
2008-06-17 10:55:00,26.96,27.05,26.96,26.98,113600.0,18.047,18.1072,18.047,18.0604,113600.0
2008-06-17 11:00:00,26.98,27.0,26.96,27.0,58000.0,18.0604,18.0738,18.047,18.0738,58000.0
2008-06-17 11:05:00,26.99,27.0,26.95,26.95,104700.0,18.0671,18.0738,18.0403,18.0403,104700.0
2008-06-17 11:10:00,26.96,27.03,26.95,27.03,158000.0,18.047,18.0939,18.0403,18.0939,158000.0
2008-06-17 11:15:00,27.03,27.03,26.93,26.96,152200.0,18.0939,18.0939,18.0269,18.047,152200.0
2008-06-17 11:20:00,26.96,27.02,26.94,26.98,142800.0,18.047,18.0872,18.0336,18.0604,142800.0
2008-06-17 11:25:00,26.98,26.98,26.87,26.89,123500.0,18.0604,18.0604,17.9867,18.0001,123500.0
2008-06-17 11:30:00,26.89,26.94,26.88,26.91,130900.0,18.0001,18.0336,17.9934,18.0135,130900.0
2008-06-17 11:35:00,26.91,26.94,26.87,26.89,135200.0,18.0135,18.0336,17.9867,18.0001,135200.0
2008-06-17 11:40:00,26.89,26.95,26.88,26.9,104600.0,18.0001,18.0403,17.9934,18.0068,104600.0
2008-06-17 11:45:00,26.9,26.94,26.86,26.89,99000.0,18.0068,18.0336,17.9801,18.0001,99000.0
2008-06-17 11:50:00,26.9,26.91,26.87,26.89,97900.0,18.0068,18.0135,17.9867,18.0001,97900.0
2008-06-17 11:55:00,26.89,26.91,26.85,26.89,154700.0,18.0001,18.0135,17.9734,18.0001,154700.0
2008-06-17 12:00:00,26.89,26.9,26.86,26.89,86100.0,18.0001,18.0068,17.9801,18.0001,86100.0
2008-06-17 12:05:00,26.89,26.9,26.86,26.87,159400.0,18.0001,18.0068,17.9801,17.9867,159400.0
2008-06-17 12:10:00,26.87,26.89,26.81,26.81,178300.0,17.9867,18.0001,17.9466,17.9466,178300.0
2008-06-17 12:15:00,26.82,26.83,26.73,26.79,323200.0,17.9533,17.96,17.893,17.9332,323200.0
2008-06-17 12:20:00,26.79,26.8,26.77,26.78,63100.0,17.9332,17.9399,17.9198,17.9265,63100.0
2008-06-17 12:25:00,26.79,26.79,26.75,26.77,75200.0,17.9332,17.9332,17.9064,17.9198,75200.0
2008-06-17 12:30:00,26.77,26.8,26.76,26.76,185600.0,17.9198,17.9399,17.9131,17.9131,185600.0
2008-06-17 12:35:00,26.76,26.77,26.72,26.74,85000.0,17.9131,17.9198,17.8863,17.8997,85000.0
2008-06-17 12:40:00,26.74,26.74,26.71,26.74,99200.0,17.8997,17.8997,17.8796,17.8997,99200.0
2008-06-17 12:45:00,26.74,26.77,26.73,26.74,119300.0,17.8997,17.9198,17.893,17.8997,119300.0
2008-06-17 12:50:00,26.75,26.77,26.71,26.73,152600.0,17.9064,17.9198,17.8796,17.893,152600.0
2008-06-17 12:55:00,26.74,26.77,26.73,26.76,69100.0,17.8997,17.9198,17.893,17.9131,69100.0
2008-06-17 13:00:00,26.76,26.77,26.71,26.73,71100.0,17.9131,17.9198,17.8796,17.893,71100.0
2008-06-17 13:05:00,26.72,26.8,26.71,26.8,86400.0,17.8863,17.9399,17.8796,17.9399,86400.0
2008-06-17 13:10:00,26.8,26.8,26.78,26.8,82300.0,17.9399,17.9399,17.9265,17.9399,82300.0
2008-06-17 13:15:00,26.79,26.85,26.77,26.77,141000.0,17.9332,17.9734,17.9198,17.9198,141000.0
2008-06-17 13:20:00,26.77,26.8,26.75,26.8,69000.0,17.9198,17.9399,17.9064,17.9399,69000.0
2008-06-17 13:25:00,26.79,26.82,26.79,26.81,73300.0,17.9332,17.9533,17.9332,17.9466,73300.0
2008-06-17 13:30:00,26.82,26.84,26.79,26.84,164700.0,17.9533,17.9667,17.9332,17.9667,164700.0
2008-06-17 13:35:00,26.84,26.89,26.83,26.83,75800.0,17.9667,18.0001,17.96,17.96,75800.0
2008-06-17 13:40:00,26.84,26.85,26.81,26.84,157000.0,17.9667,17.9734,17.9466,17.9667,157000.0
2008-06-17 13:45:00,26.83,26.84,26.82,26.84,140900.0,17.96,17.9667,17.9533,17.9667,140900.0
2008-06-17 13:50:00,26.84,26.85,26.82,26.85,114600.0,17.9667,17.9734,17.9533,17.9734,114600.0
2008-06-17 13:55:00,26.85,26.86,26.83,26.85,54800.0,17.9734,17.9801,17.96,17.9734,54800.0
2008-06-17 14:00:00,26.86,26.9,26.85,26.88,50300.0,17.9801,18.0068,17.9734,17.9934,50300.0
2008-06-17 14:05:00,26.88,26.89,26.83,26.85,184800.0,17.9934,18.0001,17.96,17.9734,184800.0
2008-06-17 14:10:00,26.86,26.86,26.81,26.82,49600.0,17.9801,17.9801,17.9466,17.9533,49600.0
2008-06-17 14:15:00,26.81,26.89,26.8,26.85,82600.0,17.9466,18.0001,17.9399,17.9734,82600.0
2008-06-17 14:20:00,26.86,26.88,26.85,26.85,66900.0,17.9801,17.9934,17.9734,17.9734,66900.0
2008-06-17 14:25:00,26.85,26.88,26.84,26.86,98500.0,17.9734,17.9934,17.9667,17.9801,98500.0
2008-06-17 14:30:00,26.87,26.89,26.86,26.89,106900.0,17.9867,18.0001,17.9801,18.0001,106900.0
2008-06-17 14:35:00,26.89,26.9,26.88,26.88,140300.0,18.0001,18.0068,17.9934,17.9934,140300.0
2008-06-17 14:40:00,26.89,26.89,26.85,26.86,219200.0,18.0001,18.0001,17.9734,17.9801,219200.0
2008-06-17 14:45:00,26.86,26.87,26.83,26.85,181200.0,17.9801,17.9867,17.96,17.9734,181200.0
2008-06-17 14:50:00,26.85,26.87,26.84,26.86,416100.0,17.9734,17.9867,17.9667,17.9801,416100.0
2008-06-17 14:55:00,26.86,26.89,26.83,26.84,230100.0,17.9801,18.0001,17.96,17.9667,230100.0
2008-06-17 15:00:00,26.84,26.86,26.77,26.8,264000.0,17.9667,17.9801,17.9198,17.9399,264000.0
2008-06-17 15:05:00,26.81,26.83,26.76,26.79,349600.0,17.9466,17.96,17.9131,17.9332,349600.0
2008-06-17 15:10:00,26.8,26.82,26.78,26.79,85100.0,17.9399,17.9533,17.9265,17.9332,85100.0
2008-06-17 15:15:00,26.78,26.78,26.71,26.71,188400.0,17.9265,17.9265,17.8796,17.8796,188400.0
2008-06-17 15:20:00,26.71,26.72,26.67,26.69,252000.0,17.8796,17.8863,17.8529,17.8663,252000.0
2008-06-17 15:25:00,26.68,26.71,26.65,26.69,327300.0,17.8596,17.8796,17.8395,17.8663,327300.0
2008-06-17 15:30:00,26.69,26.72,26.66,26.72,353100.0,17.8663,17.8863,17.8462,17.8863,353100.0
2008-06-17 15:35:00,26.71,26.72,26.61,26.64,262400.0,17.8796,17.8863,17.8127,17.8328,262400.0
2008-06-17 15:40:00,26.64,26.65,26.58,26.59,393400.0,17.8328,17.8395,17.7926,17.7993,393400.0
2008-06-17 15:45:00,26.59,26.69,26.59,26.66,289900.0,17.7993,17.8663,17.7993,17.8462,289900.0
2008-06-17 15:50:00,26.67,26.7,26.63,26.64,250100.0,17.8529,17.8729,17.8261,17.8328,250100.0
2008-06-17 15:55:00,26.63,26.68,26.62,26.65,500200.0,17.8261,17.8596,17.8194,17.8395,500200.0
2008-06-18 09:30:00,26.72,26.72,26.45,26.45,652100.0,17.8863,17.8863,17.7056,17.7056,652100.0
2008-06-18 09:35:00,26.46,26.5,26.33,26.43,257100.0,17.7123,17.7391,17.6253,17.6922,257100.0
2008-06-18 09:40:00,26.43,26.56,26.4,26.55,178100.0,17.6922,17.7792,17.6721,17.7725,178100.0
2008-06-18 09:45:00,26.55,26.57,26.43,26.43,154200.0,17.7725,17.7859,17.6922,17.6922,154200.0
2008-06-18 09:50:00,26.44,26.45,26.37,26.4,367000.0,17.6989,17.7056,17.652,17.6721,367000.0
2008-06-18 09:55:00,26.4,26.4,26.18,26.2,309000.0,17.6721,17.6721,17.5249,17.5382,309000.0
2008-06-18 10:00:00,26.21,26.29,26.18,26.2,210600.0,17.5449,17.5985,17.5249,17.5382,210600.0
2008-06-18 10:05:00,26.19,26.25,26.18,26.22,220700.0,17.5316,17.5717,17.5249,17.5516,220700.0
2008-06-18 10:10:00,26.22,26.32,26.22,26.26,223400.0,17.5516,17.6186,17.5516,17.5784,223400.0
2008-06-18 10:15:00,26.25,26.33,26.25,26.32,335600.0,17.5717,17.6253,17.5717,17.6186,335600.0
2008-06-18 10:20:00,26.32,26.34,26.29,26.29,185600.0,17.6186,17.632,17.5985,17.5985,185600.0
2008-06-18 10:25:00,26.3,26.3,26.2,26.2,213700.0,17.6052,17.6052,17.5382,17.5382,213700.0
2008-06-18 10:30:00,26.21,26.21,26.08,26.16,303200.0,17.5449,17.5449,17.4579,17.5115,303200.0
2008-06-18 10:35:00,26.17,26.26,26.14,26.25,289500.0,17.5182,17.5784,17.4981,17.5717,289500.0
2008-06-18 10:40:00,26.25,26.27,26.17,26.19,247400.0,17.5717,17.5851,17.5182,17.5316,247400.0
2008-06-18 10:45:00,26.2,26.29,26.18,26.23,256900.0,17.5382,17.5985,17.5249,17.5583,256900.0
2008-06-18 10:50:00,26.24,26.25,26.18,26.19,203100.0,17.565,17.5717,17.5249,17.5316,203100.0
2008-06-18 10:55:00,26.2,26.25,26.17,26.24,116100.0,17.5382,17.5717,17.5182,17.565,116100.0
2008-06-18 11:00:00,26.25,26.28,26.24,26.27,111700.0,17.5717,17.5918,17.565,17.5851,111700.0
2008-06-18 11:05:00,26.27,26.34,26.26,26.33,100600.0,17.5851,17.632,17.5784,17.6253,100600.0
2008-06-18 11:10:00,26.33,26.34,26.29,26.32,137500.0,17.6253,17.632,17.5985,17.6186,137500.0
2008-06-18 11:15:00,26.32,26.32,26.22,26.23,49400.0,17.6186,17.6186,17.5516,17.5583,49400.0
2008-06-18 11:20:00,26.23,26.28,26.22,26.28,57300.0,17.5583,17.5918,17.5516,17.5918,57300.0
2008-06-18 11:25:00,26.28,26.3,26.24,26.24,67600.0,17.5918,17.6052,17.565,17.565,67600.0
2008-06-18 11:30:00,26.25,26.29,26.22,26.25,114500.0,17.5717,17.5985,17.5516,17.5717,114500.0
2008-06-18 11:35:00,26.25,26.3,26.24,26.24,137400.0,17.5717,17.6052,17.565,17.565,137400.0
2008-06-18 11:40:00,26.24,26.29,26.2,26.27,173700.0,17.565,17.5985,17.5382,17.5851,173700.0
2008-06-18 11:45:00,26.27,26.28,26.25,26.25,189800.0,17.5851,17.5918,17.5717,17.5717,189800.0
2008-06-18 11:50:00,26.26,26.28,26.25,26.26,189800.0,17.5784,17.5918,17.5717,17.5784,189800.0
2008-06-18 11:55:00,26.26,26.33,26.26,26.27,256400.0,17.5784,17.6253,17.5784,17.5851,256400.0
2008-06-18 12:00:00,26.28,26.32,26.26,26.28,155000.0,17.5918,17.6186,17.5784,17.5918,155000.0
2008-06-18 12:05:00,26.28,26.28,26.25,26.26,43200.0,17.5918,17.5918,17.5717,17.5784,43200.0
2008-06-18 12:10:00,26.26,26.26,26.24,26.26,60900.0,17.5784,17.5784,17.565,17.5784,60900.0
2008-06-18 12:15:00,26.25,26.27,26.24,26.25,75500.0,17.5717,17.5851,17.565,17.5717,75500.0
2008-06-18 12:20:00,26.25,26.25,26.21,26.23,81000.0,17.5717,17.5717,17.5449,17.5583,81000.0
2008-06-18 12:25:00,26.23,26.23,26.21,26.22,31100.0,17.5583,17.5583,17.5449,17.5516,31100.0
2008-06-18 12:30:00,26.22,26.24,26.21,26.23,56000.0,17.5516,17.565,17.5449,17.5583,56000.0
2008-06-18 12:35:00,26.24,26.24,26.2,26.22,87300.0,17.565,17.565,17.5382,17.5516,87300.0
2008-06-18 12:40:00,26.21,26.22,26.12,26.12,176700.0,17.5449,17.5516,17.4847,17.4847,176700.0
2008-06-18 12:45:00,26.13,26.15,26.1,26.15,133900.0,17.4914,17.5048,17.4713,17.5048,133900.0
2008-06-18 12:50:00,26.15,26.17,26.13,26.16,133100.0,17.5048,17.5182,17.4914,17.5115,133100.0
2008-06-18 12:55:00,26.16,26.18,26.12,26.16,105000.0,17.5115,17.5249,17.4847,17.5115,105000.0
2008-06-18 13:00:00,26.17,26.17,26.09,26.1,142900.0,17.5182,17.5182,17.4646,17.4713,142900.0
2008-06-18 13:05:00,26.11,26.15,26.07,26.09,95400.0,17.478,17.5048,17.4512,17.4646,95400.0
2008-06-18 13:10:00,26.08,26.11,26.07,26.07,76900.0,17.4579,17.478,17.4512,17.4512,76900.0
2008-06-18 13:15:00,26.07,26.11,26.05,26.11,185100.0,17.4512,17.478,17.4378,17.478,185100.0
2008-06-18 13:20:00,26.11,26.16,26.09,26.13,89900.0,17.478,17.5115,17.4646,17.4914,89900.0
2008-06-18 13:25:00,26.14,26.14,26.05,26.09,80900.0,17.4981,17.4981,17.4378,17.4646,80900.0
2008-06-18 13:30:00,26.09,26.09,25.99,26.0,421200.0,17.4646,17.4646,17.3977,17.4044,421200.0
2008-06-18 13:35:00,25.99,26.01,25.95,25.95,271300.0,17.3977,17.4111,17.3709,17.3709,271300.0
2008-06-18 13:40:00,25.96,25.99,25.95,25.99,157200.0,17.3776,17.3977,17.3709,17.3977,157200.0
2008-06-18 13:45:00,25.99,26.0,25.93,26.0,135800.0,17.3977,17.4044,17.3575,17.4044,135800.0
2008-06-18 13:50:00,26.0,26.05,26.0,26.04,156000.0,17.4044,17.4378,17.4044,17.4311,156000.0
2008-06-18 13:55:00,26.03,26.1,26.03,26.06,155700.0,17.4245,17.4713,17.4245,17.4445,155700.0
2008-06-18 14:00:00,26.07,26.15,26.06,26.08,380200.0,17.4512,17.5048,17.4445,17.4579,380200.0
2008-06-18 14:05:00,26.08,26.12,26.07,26.1,135800.0,17.4579,17.4847,17.4512,17.4713,135800.0
2008-06-18 14:10:00,26.1,26.1,26.02,26.09,153500.0,17.4713,17.4713,17.4178,17.4646,153500.0
2008-06-18 14:15:00,26.09,26.14,26.05,26.07,269900.0,17.4646,17.4981,17.4378,17.4512,269900.0
2008-06-18 14:20:00,26.06,26.09,26.03,26.06,190500.0,17.4445,17.4646,17.4245,17.4445,190500.0
2008-06-18 14:25:00,26.06,26.1,26.05,26.09,154000.0,17.4445,17.4713,17.4378,17.4646,154000.0
2008-06-18 14:30:00,26.09,26.13,26.07,26.12,140600.0,17.4646,17.4914,17.4512,17.4847,140600.0
2008-06-18 14:35:00,26.12,26.18,26.11,26.18,244700.0,17.4847,17.5249,17.478,17.5249,244700.0
2008-06-18 14:40:00,26.16,26.18,26.12,26.13,163600.0,17.5115,17.5249,17.4847,17.4914,163600.0
2008-06-18 14:45:00,26.14,26.15,26.11,26.14,80100.0,17.4981,17.5048,17.478,17.4981,80100.0
2008-06-18 14:50:00,26.13,26.19,26.13,26.19,127500.0,17.4914,17.5316,17.4914,17.5316,127500.0
2008-06-18 14:55:00,26.19,26.23,26.18,26.22,189500.0,17.5316,17.5583,17.5249,17.5516,189500.0
2008-06-18 15:00:00,26.23,26.26,26.17,26.18,154500.0,17.5583,17.5784,17.5182,17.5249,154500.0
2008-06-18 15:05:00,26.19,26.28,26.17,26.28,204700.0,17.5316,17.5918,17.5182,17.5918,204700.0
2008-06-18 15:10:00,26.28,26.29,26.19,26.19,131000.0,17.5918,17.5985,17.5316,17.5316,131000.0
2008-06-18 15:15:00,26.2,26.25,26.18,26.24,167000.0,17.5382,17.5717,17.5249,17.565,167000.0
2008-06-18 15:20:00,26.25,26.29,26.24,26.25,133200.0,17.5717,17.5985,17.565,17.5717,133200.0
2008-06-18 15:25:00,26.25,26.29,26.19,26.21,231900.0,17.5717,17.5985,17.5316,17.5449,231900.0
2008-06-18 15:30:00,26.2,26.22,26.18,26.21,212700.0,17.5382,17.5516,17.5249,17.5449,212700.0
2008-06-18 15:35:00,26.2,26.26,26.17,26.23,244700.0,17.5382,17.5784,17.5182,17.5583,244700.0
2008-06-18 15:40:00,26.23,26.24,26.14,26.17,185700.0,17.5583,17.565,17.4981,17.5182,185700.0
2008-06-18 15:45:00,26.17,26.21,26.14,26.17,266200.0,17.5182,17.5449,17.4981,17.5182,266200.0
2008-06-18 15:50:00,26.17,26.24,26.16,26.18,217200.0,17.5182,17.565,17.5115,17.5249,217200.0
2008-06-18 15:55:00,26.19,26.22,26.17,26.2,287400.0,17.5316,17.5516,17.5182,17.5382,287400.0
2008-06-19 09:30:00,26.0,26.1,25.45,25.68,720700.0,17.4044,17.4713,17.0362,17.1902,720700.0
2008-06-19 09:35:00,25.68,25.72,25.54,25.55,271900.0,17.1902,17.2169,17.0964,17.1031,271900.0
2008-06-19 09:40:00,25.56,25.58,25.31,25.35,683500.0,17.1098,17.1232,16.9425,16.9693,683500.0
2008-06-19 09:45:00,25.35,25.39,25.12,25.3,786800.0,16.9693,16.996,16.8153,16.9358,786800.0
2008-06-19 09:50:00,25.31,25.51,25.3,25.49,530800.0,16.9425,17.0764,16.9358,17.063,530800.0
2008-06-19 09:55:00,25.49,25.54,25.33,25.35,296200.0,17.063,17.0964,16.9559,16.9693,296200.0
2008-06-19 10:00:00,25.35,25.37,25.2,25.33,312900.0,16.9693,16.9826,16.8689,16.9559,312900.0
2008-06-19 10:05:00,25.32,25.39,25.25,25.25,300100.0,16.9492,16.996,16.9023,16.9023,300100.0
2008-06-19 10:10:00,25.24,25.28,25.18,25.2,291000.0,16.8956,16.9224,16.8555,16.8689,291000.0
2008-06-19 10:15:00,25.2,25.22,25.13,25.16,232500.0,16.8689,16.8822,16.822,16.8421,232500.0
2008-06-19 10:20:00,25.16,25.23,25.15,25.19,242300.0,16.8421,16.8889,16.8354,16.8622,242300.0
2008-06-19 10:25:00,25.19,25.21,25.12,25.2,404600.0,16.8622,16.8755,16.8153,16.8689,404600.0
2008-06-19 10:30:00,25.2,25.37,25.2,25.36,591700.0,16.8689,16.9826,16.8689,16.976,591700.0
2008-06-19 10:35:00,25.36,25.43,25.35,25.41,368700.0,16.976,17.0228,16.9693,17.0094,368700.0
2008-06-19 10:40:00,25.42,25.43,25.38,25.41,306500.0,17.0161,17.0228,16.9893,17.0094,306500.0
2008-06-19 10:45:00,25.41,25.41,25.38,25.4,193100.0,17.0094,17.0094,16.9893,17.0027,193100.0
2008-06-19 10:50:00,25.4,25.5,25.38,25.49,228500.0,17.0027,17.0697,16.9893,17.063,228500.0
2008-06-19 10:55:00,25.5,25.51,25.43,25.49,227500.0,17.0697,17.0764,17.0228,17.063,227500.0
2008-06-19 11:00:00,25.5,25.56,25.49,25.54,503800.0,17.0697,17.1098,17.063,17.0964,503800.0
2008-06-19 11:05:00,25.55,25.55,25.41,25.45,431700.0,17.1031,17.1031,17.0094,17.0362,431700.0
2008-06-19 11:10:00,25.45,25.45,25.31,25.32,251600.0,17.0362,17.0362,16.9425,16.9492,251600.0
2008-06-19 11:15:00,25.32,25.37,25.3,25.34,294800.0,16.9492,16.9826,16.9358,16.9626,294800.0
2008-06-19 11:20:00,25.35,25.37,25.27,25.28,272800.0,16.9693,16.9826,16.9157,16.9224,272800.0
2008-06-19 11:25:00,25.3,25.34,25.26,25.34,229900.0,16.9358,16.9626,16.909,16.9626,229900.0
2008-06-19 11:30:00,25.34,25.5,25.34,25.49,412500.0,16.9626,17.0697,16.9626,17.063,412500.0
2008-06-19 11:35:00,25.49,25.5,25.43,25.45,118800.0,17.063,17.0697,17.0228,17.0362,118800.0
2008-06-19 11:40:00,25.45,25.52,25.43,25.48,106600.0,17.0362,17.0831,17.0228,17.0563,106600.0
2008-06-19 11:45:00,25.48,25.51,25.46,25.51,96700.0,17.0563,17.0764,17.0429,17.0764,96700.0
2008-06-19 11:50:00,25.51,25.52,25.48,25.49,74200.0,17.0764,17.0831,17.0563,17.063,74200.0
2008-06-19 11:55:00,25.49,25.52,25.48,25.49,149900.0,17.063,17.0831,17.0563,17.063,149900.0
2008-06-19 12:00:00,25.49,25.51,25.46,25.5,131600.0,17.063,17.0764,17.0429,17.0697,131600.0
2008-06-19 12:05:00,25.51,25.59,25.49,25.57,140100.0,17.0764,17.1299,17.063,17.1165,140100.0
2008-06-19 12:10:00,25.57,25.59,25.54,25.58,184600.0,17.1165,17.1299,17.0964,17.1232,184600.0
2008-06-19 12:15:00,25.59,25.62,25.56,25.59,140500.0,17.1299,17.15,17.1098,17.1299,140500.0
2008-06-19 12:20:00,25.59,25.61,25.56,25.61,120700.0,17.1299,17.1433,17.1098,17.1433,120700.0
2008-06-19 12:25:00,25.61,25.69,25.6,25.68,305300.0,17.1433,17.1969,17.1366,17.1902,305300.0
2008-06-19 12:30:00,25.69,25.7,25.66,25.7,154400.0,17.1969,17.2036,17.1768,17.2036,154400.0
2008-06-19 12:35:00,25.7,25.7,25.65,25.66,152000.0,17.2036,17.2036,17.1701,17.1768,152000.0
2008-06-19 12:40:00,25.65,25.66,25.65,25.65,107800.0,17.1701,17.1768,17.1701,17.1701,107800.0
2008-06-19 12:45:00,25.66,25.67,25.61,25.61,125400.0,17.1768,17.1835,17.1433,17.1433,125400.0
2008-06-19 12:50:00,25.61,25.61,25.57,25.59,195600.0,17.1433,17.1433,17.1165,17.1299,195600.0
2008-06-19 12:55:00,25.59,25.59,25.51,25.52,158400.0,17.1299,17.1299,17.0764,17.0831,158400.0
2008-06-19 13:00:00,25.53,25.57,25.52,25.56,210200.0,17.0898,17.1165,17.0831,17.1098,210200.0
2008-06-19 13:05:00,25.56,25.56,25.53,25.55,139300.0,17.1098,17.1098,17.0898,17.1031,139300.0
2008-06-19 13:10:00,25.55,25.57,25.5,25.52,110800.0,17.1031,17.1165,17.0697,17.0831,110800.0
2008-06-19 13:15:00,25.52,25.52,25.49,25.5,90600.0,17.0831,17.0831,17.063,17.0697,90600.0
2008-06-19 13:20:00,25.5,25.5,25.45,25.49,94900.0,17.0697,17.0697,17.0362,17.063,94900.0
2008-06-19 13:25:00,25.49,25.57,25.49,25.57,68000.0,17.063,17.1165,17.063,17.1165,68000.0
2008-06-19 13:30:00,25.57,25.6,25.56,25.58,46500.0,17.1165,17.1366,17.1098,17.1232,46500.0
2008-06-19 13:35:00,25.58,25.62,25.58,25.59,82900.0,17.1232,17.15,17.1232,17.1299,82900.0
2008-06-19 13:40:00,25.58,25.6,25.54,25.55,95700.0,17.1232,17.1366,17.0964,17.1031,95700.0
2008-06-19 13:45:00,25.56,25.57,25.52,25.53,154100.0,17.1098,17.1165,17.0831,17.0898,154100.0
2008-06-19 13:50:00,25.52,25.56,25.49,25.55,58400.0,17.0831,17.1098,17.063,17.1031,58400.0
2008-06-19 13:55:00,25.56,25.56,25.5,25.54,49200.0,17.1098,17.1098,17.0697,17.0964,49200.0
2008-06-19 14:00:00,25.53,25.55,25.48,25.51,90600.0,17.0898,17.1031,17.0563,17.0764,90600.0
2008-06-19 14:05:00,25.51,25.55,25.5,25.52,74400.0,17.0764,17.1031,17.0697,17.0831,74400.0
2008-06-19 14:10:00,25.53,25.57,25.5,25.55,134900.0,17.0898,17.1165,17.0697,17.1031,134900.0
2008-06-19 14:15:00,25.55,25.57,25.53,25.57,83000.0,17.1031,17.1165,17.0898,17.1165,83000.0
2008-06-19 14:20:00,25.56,25.58,25.52,25.57,98200.0,17.1098,17.1232,17.0831,17.1165,98200.0
2008-06-19 14:25:00,25.57,25.6,25.56,25.57,97100.0,17.1165,17.1366,17.1098,17.1165,97100.0
2008-06-19 14:30:00,25.57,25.69,25.57,25.68,136200.0,17.1165,17.1969,17.1165,17.1902,136200.0
2008-06-19 14:35:00,25.67,25.68,25.64,25.67,98200.0,17.1835,17.1902,17.1634,17.1835,98200.0
2008-06-19 14:40:00,25.68,25.7,25.62,25.7,135400.0,17.1902,17.2036,17.15,17.2036,135400.0
2008-06-19 14:45:00,25.69,25.7,25.63,25.63,168600.0,17.1969,17.2036,17.1567,17.1567,168600.0
2008-06-19 14:50:00,25.63,25.7,25.62,25.7,144200.0,17.1567,17.2036,17.15,17.2036,144200.0
2008-06-19 14:55:00,25.69,25.75,25.68,25.71,154000.0,17.1969,17.237,17.1902,17.2102,154000.0
2008-06-19 15:00:00,25.72,25.76,25.71,25.72,195500.0,17.2169,17.2437,17.2102,17.2169,195500.0
2008-06-19 15:05:00,25.72,25.77,25.69,25.71,143200.0,17.2169,17.2504,17.1969,17.2102,143200.0
2008-06-19 15:10:00,25.7,25.71,25.64,25.69,174500.0,17.2036,17.2102,17.1634,17.1969,174500.0
2008-06-19 15:15:00,25.7,25.73,25.66,25.71,202100.0,17.2036,17.2236,17.1768,17.2102,202100.0
2008-06-19 15:20:00,25.72,25.72,25.68,25.71,299600.0,17.2169,17.2169,17.1902,17.2102,299600.0
2008-06-19 15:25:00,25.71,25.72,25.68,25.68,185400.0,17.2102,17.2169,17.1902,17.1902,185400.0
2008-06-19 15:30:00,25.68,25.76,25.68,25.73,207700.0,17.1902,17.2437,17.1902,17.2236,207700.0
2008-06-19 15:35:00,25.73,25.73,25.63,25.64,345200.0,17.2236,17.2236,17.1567,17.1634,345200.0
2008-06-19 15:40:00,25.64,25.66,25.62,25.63,475600.0,17.1634,17.1768,17.15,17.1567,475600.0
2008-06-19 15:45:00,25.64,25.68,25.63,25.67,378200.0,17.1634,17.1902,17.1567,17.1835,378200.0
2008-06-19 15:50:00,25.67,25.68,25.65,25.66,291300.0,17.1835,17.1902,17.1701,17.1768,291300.0
2008-06-19 15:55:00,25.67,25.67,25.61,25.63,648000.0,17.1835,17.1835,17.1433,17.1567,648000.0
2008-06-20 09:30:00,25.63,25.87,25.54,25.74,1964000.0,17.1567,17.3173,17.0964,17.2303,1964000.0
2008-06-20 09:35:00,25.74,25.75,25.55,25.59,328200.0,17.2303,17.237,17.1031,17.1299,328200.0
2008-06-20 09:40:00,25.59,25.61,25.47,25.47,353400.0,17.1299,17.1433,17.0496,17.0496,353400.0
2008-06-20 09:45:00,25.47,25.65,25.47,25.57,206800.0,17.0496,17.1701,17.0496,17.1165,206800.0
2008-06-20 09:50:00,25.57,25.6,25.52,25.57,270600.0,17.1165,17.1366,17.0831,17.1165,270600.0
2008-06-20 09:55:00,25.57,25.6,25.36,25.42,308600.0,17.1165,17.1366,16.976,17.0161,308600.0
2008-06-20 10:00:00,25.43,25.44,25.19,25.19,356600.0,17.0228,17.0295,16.8622,16.8622,356600.0
2008-06-20 10:05:00,25.19,25.32,25.17,25.31,281900.0,16.8622,16.9492,16.8488,16.9425,281900.0
2008-06-20 10:10:00,25.32,25.4,25.31,25.38,116700.0,16.9492,17.0027,16.9425,16.9893,116700.0
2008-06-20 10:15:00,25.38,25.44,25.37,25.4,85600.0,16.9893,17.0295,16.9826,17.0027,85600.0
2008-06-20 10:20:00,25.4,25.44,25.39,25.43,158100.0,17.0027,17.0295,16.996,17.0228,158100.0
2008-06-20 10:25:00,25.44,25.44,25.4,25.42,169200.0,17.0295,17.0295,17.0027,17.0161,169200.0
2008-06-20 10:30:00,25.43,25.43,25.35,25.35,198100.0,17.0228,17.0228,16.9693,16.9693,198100.0
2008-06-20 10:35:00,25.35,25.38,25.33,25.36,127600.0,16.9693,16.9893,16.9559,16.976,127600.0
2008-06-20 10:40:00,25.36,25.38,25.32,25.33,245100.0,16.976,16.9893,16.9492,16.9559,245100.0
2008-06-20 10:45:00,25.34,25.38,25.32,25.38,147400.0,16.9626,16.9893,16.9492,16.9893,147400.0
2008-06-20 10:50:00,25.37,25.45,25.35,25.39,208700.0,16.9826,17.0362,16.9693,16.996,208700.0
2008-06-20 10:55:00,25.39,25.42,25.35,25.41,216100.0,16.996,17.0161,16.9693,17.0094,216100.0
2008-06-20 11:00:00,25.41,25.46,25.38,25.38,217900.0,17.0094,17.0429,16.9893,16.9893,217900.0
2008-06-20 11:05:00,25.39,25.47,25.36,25.46,91300.0,16.996,17.0496,16.976,17.0429,91300.0
2008-06-20 11:10:00,25.46,25.46,25.38,25.39,50500.0,17.0429,17.0429,16.9893,16.996,50500.0
2008-06-20 11:15:00,25.38,25.45,25.38,25.41,64400.0,16.9893,17.0362,16.9893,17.0094,64400.0
2008-06-20 11:20:00,25.4,25.45,25.39,25.44,122500.0,17.0027,17.0362,16.996,17.0295,122500.0
2008-06-20 11:25:00,25.45,25.49,25.42,25.46,159600.0,17.0362,17.063,17.0161,17.0429,159600.0
2008-06-20 11:30:00,25.45,25.49,25.45,25.48,149900.0,17.0362,17.063,17.0362,17.0563,149900.0
2008-06-20 11:35:00,25.48,25.49,25.42,25.44,77400.0,17.0563,17.063,17.0161,17.0295,77400.0
2008-06-20 11:40:00,25.44,25.52,25.43,25.48,129700.0,17.0295,17.0831,17.0228,17.0563,129700.0
2008-06-20 11:45:00,25.49,25.49,25.38,25.38,91800.0,17.063,17.063,16.9893,16.9893,91800.0
2008-06-20 11:50:00,25.38,25.38,25.34,25.35,132500.0,16.9893,16.9893,16.9626,16.9693,132500.0
2008-06-20 11:55:00,25.34,25.37,25.33,25.36,138200.0,16.9626,16.9826,16.9559,16.976,138200.0
2008-06-20 12:00:00,25.35,25.36,25.34,25.35,62600.0,16.9693,16.976,16.9626,16.9693,62600.0
2008-06-20 12:05:00,25.35,25.36,25.27,25.28,154700.0,16.9693,16.976,16.9157,16.9224,154700.0
2008-06-20 12:10:00,25.28,25.31,25.26,25.26,169600.0,16.9224,16.9425,16.909,16.909,169600.0
2008-06-20 12:15:00,25.26,25.36,25.25,25.34,94300.0,16.909,16.976,16.9023,16.9626,94300.0
2008-06-20 12:20:00,25.34,25.35,25.27,25.29,99800.0,16.9626,16.9693,16.9157,16.9291,99800.0
2008-06-20 12:25:00,25.28,25.35,25.28,25.34,92200.0,16.9224,16.9693,16.9224,16.9626,92200.0
2008-06-20 12:30:00,25.34,25.39,25.32,25.35,95000.0,16.9626,16.996,16.9492,16.9693,95000.0
2008-06-20 12:35:00,25.35,25.38,25.32,25.32,67400.0,16.9693,16.9893,16.9492,16.9492,67400.0
2008-06-20 12:40:00,25.33,25.36,25.32,25.35,64600.0,16.9559,16.976,16.9492,16.9693,64600.0
2008-06-20 12:45:00,25.36,25.36,25.34,25.34,33600.0,16.976,16.976,16.9626,16.9626,33600.0
2008-06-20 12:50:00,25.34,25.35,25.34,25.35,32300.0,16.9626,16.9693,16.9626,16.9693,32300.0
2008-06-20 12:55:00,25.34,25.35,25.33,25.34,42200.0,16.9626,16.9693,16.9559,16.9626,42200.0
2008-06-20 13:00:00,25.35,25.37,25.34,25.35,68900.0,16.9693,16.9826,16.9626,16.9693,68900.0
2008-06-20 13:05:00,25.36,25.38,25.35,25.36,90500.0,16.976,16.9893,16.9693,16.976,90500.0
2008-06-20 13:10:00,25.37,25.42,25.33,25.37,69500.0,16.9826,17.0161,16.9559,16.9826,69500.0
2008-06-20 13:15:00,25.38,25.38,25.31,25.31,61900.0,16.9893,16.9893,16.9425,16.9425,61900.0
2008-06-20 13:20:00,25.31,25.37,25.31,25.35,107900.0,16.9425,16.9826,16.9425,16.9693,107900.0
2008-06-20 13:25:00,25.35,25.35,25.3,25.33,94300.0,16.9693,16.9693,16.9358,16.9559,94300.0
2008-06-20 13:30:00,25.32,25.33,25.24,25.27,199400.0,16.9492,16.9559,16.8956,16.9157,199400.0
2008-06-20 13:35:00,25.27,25.29,25.23,25.25,98200.0,16.9157,16.9291,16.8889,16.9023,98200.0
2008-06-20 13:40:00,25.25,25.28,25.24,25.25,58400.0,16.9023,16.9224,16.8956,16.9023,58400.0
2008-06-20 13:45:00,25.25,25.3,25.25,25.28,42300.0,16.9023,16.9358,16.9023,16.9224,42300.0
2008-06-20 13:50:00,25.29,25.29,25.25,25.26,78300.0,16.9291,16.9291,16.9023,16.909,78300.0
2008-06-20 13:55:00,25.26,25.29,25.25,25.26,46300.0,16.909,16.9291,16.9023,16.909,46300.0
2008-06-20 14:00:00,25.25,25.28,25.23,25.27,93900.0,16.9023,16.9224,16.8889,16.9157,93900.0
2008-06-20 14:05:00,25.27,25.31,25.24,25.26,158400.0,16.9157,16.9425,16.8956,16.909,158400.0
2008-06-20 14:10:00,25.27,25.27,25.16,25.2,147500.0,16.9157,16.9157,16.8421,16.8689,147500.0
2008-06-20 14:15:00,25.19,25.24,25.19,25.2,94600.0,16.8622,16.8956,16.8622,16.8689,94600.0
2008-06-20 14:20:00,25.2,25.22,25.19,25.21,61100.0,16.8689,16.8822,16.8622,16.8755,61100.0
2008-06-20 14:25:00,25.21,25.24,25.19,25.24,80800.0,16.8755,16.8956,16.8622,16.8956,80800.0
2008-06-20 14:30:00,25.24,25.24,25.2,25.21,67600.0,16.8956,16.8956,16.8689,16.8755,67600.0
2008-06-20 14:35:00,25.2,25.23,25.19,25.2,91700.0,16.8689,16.8889,16.8622,16.8689,91700.0
2008-06-20 14:40:00,25.21,25.26,25.2,25.23,103200.0,16.8755,16.909,16.8689,16.8889,103200.0
2008-06-20 14:45:00,25.22,25.27,25.22,25.25,113200.0,16.8822,16.9157,16.8822,16.9023,113200.0
2008-06-20 14:50:00,25.25,25.26,25.18,25.19,148300.0,16.9023,16.909,16.8555,16.8622,148300.0
2008-06-20 14:55:00,25.2,25.24,25.16,25.17,159000.0,16.8689,16.8956,16.8421,16.8488,159000.0
2008-06-20 15:00:00,25.17,25.19,25.1,25.1,254900.0,16.8488,16.8622,16.8019,16.8019,254900.0
2008-06-20 15:05:00,25.1,25.2,25.07,25.14,292200.0,16.8019,16.8689,16.7818,16.8287,292200.0
2008-06-20 15:10:00,25.13,25.37,25.12,25.19,126600.0,16.822,16.9826,16.8153,16.8622,126600.0
2008-06-20 15:15:00,25.19,25.2,25.16,25.16,76100.0,16.8622,16.8689,16.8421,16.8421,76100.0
2008-06-20 15:20:00,25.16,25.24,25.15,25.24,119400.0,16.8421,16.8956,16.8354,16.8956,119400.0
2008-06-20 15:25:00,25.24,25.25,25.17,25.2,288900.0,16.8956,16.9023,16.8488,16.8689,288900.0
2008-06-20 15:30:00,25.19,25.23,25.17,25.17,125300.0,16.8622,16.8889,16.8488,16.8488,125300.0
2008-06-20 15:35:00,25.18,25.2,25.16,25.18,152200.0,16.8555,16.8689,16.8421,16.8555,152200.0
2008-06-20 15:40:00,25.17,25.28,25.16,25.21,381700.0,16.8488,16.9224,16.8421,16.8755,381700.0
2008-06-20 15:45:00,25.21,25.3,25.2,25.27,285400.0,16.8755,16.9358,16.8689,16.9157,285400.0
2008-06-20 15:50:00,25.26,25.29,25.24,25.27,274500.0,16.909,16.9291,16.8956,16.9157,274500.0
2008-06-20 15:55:00,25.27,25.29,25.22,25.24,451800.0,16.9157,16.9291,16.8822,16.8956,451800.0
2008-06-23 09:30:00,25.42,25.46,25.36,25.39,204400.0,17.0161,17.0429,16.976,16.996,204400.0
2008-06-23 09:35:00,25.39,25.5,25.35,25.48,158900.0,16.996,17.0697,16.9693,17.0563,158900.0
2008-06-23 09:40:00,25.47,25.49,25.39,25.43,119300.0,17.0496,17.063,16.996,17.0228,119300.0
2008-06-23 09:45:00,25.43,25.45,25.41,25.44,127400.0,17.0228,17.0362,17.0094,17.0295,127400.0
2008-06-23 09:50:00,25.44,25.53,25.42,25.52,173100.0,17.0295,17.0898,17.0161,17.0831,173100.0
2008-06-23 09:55:00,25.52,25.53,25.47,25.5,157600.0,17.0831,17.0898,17.0496,17.0697,157600.0
2008-06-23 10:00:00,25.49,25.52,25.48,25.51,139900.0,17.063,17.0831,17.0563,17.0764,139900.0
2008-06-23 10:05:00,25.51,25.51,25.41,25.46,132200.0,17.0764,17.0764,17.0094,17.0429,132200.0
2008-06-23 10:10:00,25.46,25.51,25.44,25.5,115700.0,17.0429,17.0764,17.0295,17.0697,115700.0
2008-06-23 10:15:00,25.5,25.51,25.44,25.47,114600.0,17.0697,17.0764,17.0295,17.0496,114600.0
2008-06-23 10:20:00,25.47,25.51,25.46,25.5,110300.0,17.0496,17.0764,17.0429,17.0697,110300.0
2008-06-23 10:25:00,25.49,25.52,25.46,25.49,134100.0,17.063,17.0831,17.0429,17.063,134100.0
2008-06-23 10:30:00,25.49,25.6,25.49,25.59,142700.0,17.063,17.1366,17.063,17.1299,142700.0
2008-06-23 10:35:00,25.59,25.62,25.56,25.56,120100.0,17.1299,17.15,17.1098,17.1098,120100.0
2008-06-23 10:40:00,25.57,25.57,25.47,25.48,68700.0,17.1165,17.1165,17.0496,17.0563,68700.0
2008-06-23 10:45:00,25.48,25.51,25.47,25.49,116900.0,17.0563,17.0764,17.0496,17.063,116900.0
2008-06-23 10:50:00,25.48,25.49,25.39,25.44,124200.0,17.0563,17.063,16.996,17.0295,124200.0
2008-06-23 10:55:00,25.44,25.46,25.4,25.41,90100.0,17.0295,17.0429,17.0027,17.0094,90100.0
2008-06-23 11:00:00,25.41,25.44,25.39,25.42,105400.0,17.0094,17.0295,16.996,17.0161,105400.0
2008-06-23 11:05:00,25.41,25.42,25.37,25.41,152700.0,17.0094,17.0161,16.9826,17.0094,152700.0
2008-06-23 11:10:00,25.41,25.42,25.38,25.39,82200.0,17.0094,17.0161,16.9893,16.996,82200.0
2008-06-23 11:15:00,25.39,25.43,25.31,25.35,220800.0,16.996,17.0228,16.9425,16.9693,220800.0
2008-06-23 11:20:00,25.36,25.38,25.27,25.28,143000.0,16.976,16.9893,16.9157,16.9224,143000.0
2008-06-23 11:25:00,25.27,25.38,25.27,25.37,120900.0,16.9157,16.9893,16.9157,16.9826,120900.0
2008-06-23 11:30:00,25.37,25.4,25.36,25.36,59600.0,16.9826,17.0027,16.976,16.976,59600.0
2008-06-23 11:35:00,25.36,25.43,25.34,25.42,120100.0,16.976,17.0228,16.9626,17.0161,120100.0
2008-06-23 11:40:00,25.41,25.49,25.4,25.45,176500.0,17.0094,17.063,17.0027,17.0362,176500.0
2008-06-23 11:45:00,25.45,25.47,25.36,25.37,214400.0,17.0362,17.0496,16.976,16.9826,214400.0
2008-06-23 11:50:00,25.38,25.52,25.36,25.51,153700.0,16.9893,17.0831,16.976,17.0764,153700.0
2008-06-23 11:55:00,25.51,25.55,25.5,25.53,103200.0,17.0764,17.1031,17.0697,17.0898,103200.0
2008-06-23 12:00:00,25.53,25.55,25.51,25.52,48900.0,17.0898,17.1031,17.0764,17.0831,48900.0
2008-06-23 12:05:00,25.52,25.52,25.43,25.44,68600.0,17.0831,17.0831,17.0228,17.0295,68600.0
2008-06-23 12:10:00,25.43,25.43,25.39,25.4,63600.0,17.0228,17.0228,16.996,17.0027,63600.0
2008-06-23 12:15:00,25.39,25.4,25.36,25.38,37000.0,16.996,17.0027,16.976,16.9893,37000.0
2008-06-23 12:20:00,25.37,25.39,25.37,25.38,80000.0,16.9826,16.996,16.9826,16.9893,80000.0
2008-06-23 12:25:00,25.39,25.44,25.38,25.42,87400.0,16.996,17.0295,16.9893,17.0161,87400.0
2008-06-23 12:30:00,25.42,25.46,25.4,25.41,81900.0,17.0161,17.0429,17.0027,17.0094,81900.0
2008-06-23 12:35:00,25.41,25.41,25.37,25.39,118700.0,17.0094,17.0094,16.9826,16.996,118700.0
2008-06-23 12:40:00,25.39,25.39,25.33,25.37,116100.0,16.996,16.996,16.9559,16.9826,116100.0
2008-06-23 12:45:00,25.36,25.43,25.35,25.43,91900.0,16.976,17.0228,16.9693,17.0228,91900.0
2008-06-23 12:50:00,25.43,25.43,25.41,25.42,45700.0,17.0228,17.0228,17.0094,17.0161,45700.0
2008-06-23 12:55:00,25.42,25.46,25.4,25.45,131500.0,17.0161,17.0429,17.0027,17.0362,131500.0
2008-06-23 13:00:00,25.46,25.47,25.43,25.44,75900.0,17.0429,17.0496,17.0228,17.0295,75900.0
2008-06-23 13:05:00,25.43,25.45,25.38,25.43,145100.0,17.0228,17.0362,16.9893,17.0228,145100.0
2008-06-23 13:10:00,25.43,25.44,25.33,25.33,140400.0,17.0228,17.0295,16.9559,16.9559,140400.0
2008-06-23 13:15:00,25.33,25.37,25.33,25.34,83200.0,16.9559,16.9826,16.9559,16.9626,83200.0
2008-06-23 13:20:00,25.34,25.45,25.34,25.43,121100.0,16.9626,17.0362,16.9626,17.0228,121100.0
2008-06-23 13:25:00,25.43,25.44,25.42,25.42,53100.0,17.0228,17.0295,17.0161,17.0161,53100.0
2008-06-23 13:30:00,25.42,25.43,25.39,25.41,115700.0,17.0161,17.0228,16.996,17.0094,115700.0
2008-06-23 13:35:00,25.41,25.45,25.4,25.4,46700.0,17.0094,17.0362,17.0027,17.0027,46700.0
2008-06-23 13:40:00,25.41,25.45,25.41,25.44,49900.0,17.0094,17.0362,17.0094,17.0295,49900.0
2008-06-23 13:45:00,25.44,25.48,25.43,25.47,99400.0,17.0295,17.0563,17.0228,17.0496,99400.0
2008-06-23 13:50:00,25.47,25.47,25.44,25.47,50700.0,17.0496,17.0496,17.0295,17.0496,50700.0
2008-06-23 13:55:00,25.47,25.48,25.43,25.43,57900.0,17.0496,17.0563,17.0228,17.0228,57900.0
2008-06-23 14:00:00,25.43,25.48,25.43,25.46,411700.0,17.0228,17.0563,17.0228,17.0429,411700.0
2008-06-23 14:05:00,25.47,25.5,25.45,25.47,191800.0,17.0496,17.0697,17.0362,17.0496,191800.0
2008-06-23 14:10:00,25.47,25.48,25.46,25.47,21300.0,17.0496,17.0563,17.0429,17.0496,21300.0
2008-06-23 14:15:00,25.46,25.5,25.46,25.49,165800.0,17.0429,17.0697,17.0429,17.063,165800.0
2008-06-23 14:20:00,25.5,25.5,25.46,25.46,203700.0,17.0697,17.0697,17.0429,17.0429,203700.0
2008-06-23 14:25:00,25.46,25.51,25.45,25.51,210300.0,17.0429,17.0764,17.0362,17.0764,210300.0
2008-06-23 14:30:00,25.51,25.55,25.5,25.54,187000.0,17.0764,17.1031,17.0697,17.0964,187000.0
2008-06-23 14:35:00,25.54,25.55,25.49,25.5,98900.0,17.0964,17.1031,17.063,17.0697,98900.0
2008-06-23 14:40:00,25.5,25.52,25.49,25.5,81100.0,17.0697,17.0831,17.063,17.0697,81100.0
2008-06-23 14:45:00,25.5,25.51,25.46,25.46,148500.0,17.0697,17.0764,17.0429,17.0429,148500.0
2008-06-23 14:50:00,25.47,25.49,25.45,25.47,82700.0,17.0496,17.063,17.0362,17.0496,82700.0
2008-06-23 14:55:00,25.46,25.5,25.46,25.49,61100.0,17.0429,17.0697,17.0429,17.063,61100.0
2008-06-23 15:00:00,25.49,25.5,25.45,25.45,105700.0,17.063,17.0697,17.0362,17.0362,105700.0
2008-06-23 15:05:00,25.45,25.48,25.45,25.46,87700.0,17.0362,17.0563,17.0362,17.0429,87700.0
2008-06-23 15:10:00,25.46,25.48,25.45,25.46,190000.0,17.0429,17.0563,17.0362,17.0429,190000.0
2008-06-23 15:15:00,25.45,25.49,25.45,25.46,178900.0,17.0362,17.063,17.0362,17.0429,178900.0
2008-06-23 15:20:00,25.46,25.5,25.44,25.49,442600.0,17.0429,17.0697,17.0295,17.063,442600.0
2008-06-23 15:25:00,25.49,25.5,25.44,25.49,247200.0,17.063,17.0697,17.0295,17.063,247200.0
2008-06-23 15:30:00,25.48,25.49,25.42,25.45,323500.0,17.0563,17.063,17.0161,17.0362,323500.0
2008-06-23 15:35:00,25.45,25.46,25.39,25.42,308700.0,17.0362,17.0429,16.996,17.0161,308700.0
2008-06-23 15:40:00,25.43,25.45,25.38,25.38,270200.0,17.0228,17.0362,16.9893,16.9893,270200.0
2008-06-23 15:45:00,25.38,25.41,25.38,25.38,297500.0,16.9893,17.0094,16.9893,16.9893,297500.0
2008-06-23 15:50:00,25.39,25.41,25.37,25.39,398900.0,16.996,17.0094,16.9826,16.996,398900.0
2008-06-23 15:55:00,25.4,25.41,25.38,25.39,488200.0,17.0027,17.0094,16.9893,16.996,488200.0
2008-06-24 09:30:00,25.27,25.28,25.16,25.24,360200.0,16.9157,16.9224,16.8421,16.8956,360200.0
2008-06-24 09:35:00,25.23,25.36,25.23,25.35,175300.0,16.8889,16.976,16.8889,16.9693,175300.0
2008-06-24 09:40:00,25.36,25.37,25.3,25.3,189200.0,16.976,16.9826,16.9358,16.9358,189200.0
2008-06-24 09:45:00,25.31,25.31,25.23,25.24,154300.0,16.9425,16.9425,16.8889,16.8956,154300.0
2008-06-24 09:50:00,25.23,25.24,25.16,25.19,247300.0,16.8889,16.8956,16.8421,16.8622,247300.0
2008-06-24 09:55:00,25.19,25.19,25.08,25.11,196600.0,16.8622,16.8622,16.7885,16.8086,196600.0
2008-06-24 10:00:00,25.11,25.11,25.01,25.05,264900.0,16.8086,16.8086,16.7417,16.7684,264900.0
2008-06-24 10:05:00,25.05,25.13,25.01,25.07,199400.0,16.7684,16.822,16.7417,16.7818,199400.0
2008-06-24 10:10:00,25.08,25.12,25.06,25.09,302800.0,16.7885,16.8153,16.7751,16.7952,302800.0
2008-06-24 10:15:00,25.1,25.12,25.05,25.08,159300.0,16.8019,16.8153,16.7684,16.7885,159300.0
2008-06-24 10:20:00,25.09,25.1,25.04,25.09,192000.0,16.7952,16.8019,16.7617,16.7952,192000.0
2008-06-24 10:25:00,25.09,25.11,25.06,25.06,160500.0,16.7952,16.8086,16.7751,16.7751,160500.0
2008-06-24 10:30:00,25.07,25.1,25.04,25.05,120900.0,16.7818,16.8019,16.7617,16.7684,120900.0
2008-06-24 10:35:00,25.04,25.04,25.01,25.01,143700.0,16.7617,16.7617,16.7417,16.7417,143700.0
2008-06-24 10:40:00,25.02,25.07,24.97,25.07,405300.0,16.7484,16.7818,16.7149,16.7818,405300.0
2008-06-24 10:45:00,25.06,25.14,25.02,25.1,497800.0,16.7751,16.8287,16.7484,16.8019,497800.0
2008-06-24 10:50:00,25.09,25.15,25.05,25.06,163000.0,16.7952,16.8354,16.7684,16.7751,163000.0
2008-06-24 10:55:00,25.06,25.12,25.05,25.11,179300.0,16.7751,16.8153,16.7684,16.8086,179300.0
2008-06-24 11:00:00,25.11,25.13,25.07,25.09,255400.0,16.8086,16.822,16.7818,16.7952,255400.0
2008-06-24 11:05:00,25.09,25.1,25.07,25.09,106100.0,16.7952,16.8019,16.7818,16.7952,106100.0
2008-06-24 11:10:00,25.09,25.09,25.03,25.05,192900.0,16.7952,16.7952,16.7551,16.7684,192900.0
2008-06-24 11:15:00,25.05,25.13,25.04,25.11,240800.0,16.7684,16.822,16.7617,16.8086,240800.0
2008-06-24 11:20:00,25.11,25.16,25.08,25.11,258700.0,16.8086,16.8421,16.7885,16.8086,258700.0
2008-06-24 11:25:00,25.12,25.12,25.02,25.04,219100.0,16.8153,16.8153,16.7484,16.7617,219100.0
2008-06-24 11:30:00,25.04,25.05,25.01,25.04,143100.0,16.7617,16.7684,16.7417,16.7617,143100.0
2008-06-24 11:35:00,25.03,25.08,25.02,25.07,144600.0,16.7551,16.7885,16.7484,16.7818,144600.0
2008-06-24 11:40:00,25.08,25.11,25.06,25.11,157900.0,16.7885,16.8086,16.7751,16.8086,157900.0
2008-06-24 11:45:00,25.1,25.15,25.1,25.1,196800.0,16.8019,16.8354,16.8019,16.8019,196800.0
2008-06-24 11:50:00,25.1,25.13,25.07,25.08,193900.0,16.8019,16.822,16.7818,16.7885,193900.0
2008-06-24 11:55:00,25.07,25.1,25.07,25.07,210800.0,16.7818,16.8019,16.7818,16.7818,210800.0
2008-06-24 12:00:00,25.07,25.09,25.05,25.07,121400.0,16.7818,16.7952,16.7684,16.7818,121400.0
2008-06-24 12:05:00,25.07,25.08,25.07,25.08,51800.0,16.7818,16.7885,16.7818,16.7885,51800.0
2008-06-24 12:10:00,25.07,25.08,25.07,25.08,82200.0,16.7818,16.7885,16.7818,16.7885,82200.0
2008-06-24 12:15:00,25.08,25.09,25.04,25.04,92100.0,16.7885,16.7952,16.7617,16.7617,92100.0
2008-06-24 12:20:00,25.04,25.05,25.03,25.04,92800.0,16.7617,16.7684,16.7551,16.7617,92800.0
2008-06-24 12:25:00,25.04,25.09,25.03,25.08,134100.0,16.7617,16.7952,16.7551,16.7885,134100.0
2008-06-24 12:30:00,25.07,25.08,25.06,25.06,76000.0,16.7818,16.7885,16.7751,16.7751,76000.0
2008-06-24 12:35:00,25.06,25.08,25.06,25.08,78200.0,16.7751,16.7885,16.7751,16.7885,78200.0
2008-06-24 12:40:00,25.08,25.08,25.03,25.03,105800.0,16.7885,16.7885,16.7551,16.7551,105800.0
2008-06-24 12:45:00,25.04,25.06,25.03,25.05,68000.0,16.7617,16.7751,16.7551,16.7684,68000.0
2008-06-24 12:50:00,25.06,25.06,25.02,25.02,93100.0,16.7751,16.7751,16.7484,16.7484,93100.0
2008-06-24 12:55:00,25.02,25.05,25.02,25.03,91900.0,16.7484,16.7684,16.7484,16.7551,91900.0
2008-06-24 13:00:00,25.03,25.07,25.03,25.07,73700.0,16.7551,16.7818,16.7551,16.7818,73700.0
2008-06-24 13:05:00,25.06,25.08,25.03,25.05,103800.0,16.7751,16.7885,16.7551,16.7684,103800.0
2008-06-24 13:10:00,25.06,25.07,25.03,25.04,85100.0,16.7751,16.7818,16.7551,16.7617,85100.0
2008-06-24 13:15:00,25.04,25.06,25.03,25.06,86400.0,16.7617,16.7751,16.7551,16.7751,86400.0
2008-06-24 13:20:00,25.06,25.08,25.05,25.07,93100.0,16.7751,16.7885,16.7684,16.7818,93100.0
2008-06-24 13:25:00,25.08,25.08,25.02,25.03,92300.0,16.7885,16.7885,16.7484,16.7551,92300.0
2008-06-24 13:30:00,25.02,25.05,25.02,25.04,214000.0,16.7484,16.7684,16.7484,16.7617,214000.0
2008-06-24 13:35:00,25.05,25.07,25.04,25.06,125500.0,16.7684,16.7818,16.7617,16.7751,125500.0
2008-06-24 13:40:00,25.07,25.07,25.04,25.06,65000.0,16.7818,16.7818,16.7617,16.7751,65000.0
2008-06-24 13:45:00,25.05,25.08,25.05,25.08,164500.0,16.7684,16.7885,16.7684,16.7885,164500.0
2008-06-24 13:50:00,25.07,25.11,25.06,25.09,216000.0,16.7818,16.8086,16.7751,16.7952,216000.0
2008-06-24 13:55:00,25.1,25.12,25.08,25.12,219700.0,16.8019,16.8153,16.7885,16.8153,219700.0
2008-06-24 14:00:00,25.11,25.18,25.11,25.16,168800.0,16.8086,16.8555,16.8086,16.8421,168800.0
2008-06-24 14:05:00,25.17,25.19,25.12,25.12,139400.0,16.8488,16.8622,16.8153,16.8153,139400.0
2008-06-24 14:10:00,25.13,25.14,25.1,25.13,144900.0,16.822,16.8287,16.8019,16.822,144900.0
2008-06-24 14:15:00,25.12,25.14,25.11,25.11,63100.0,16.8153,16.8287,16.8086,16.8086,63100.0
2008-06-24 14:20:00,25.11,25.13,25.08,25.1,84700.0,16.8086,16.822,16.7885,16.8019,84700.0
2008-06-24 14:25:00,25.1,25.12,25.09,25.09,72000.0,16.8019,16.8153,16.7952,16.7952,72000.0
2008-06-24 14:30:00,25.09,25.1,25.07,25.08,71600.0,16.7952,16.8019,16.7818,16.7885,71600.0
2008-06-24 14:35:00,25.08,25.11,25.06,25.06,127600.0,16.7885,16.8086,16.7751,16.7751,127600.0
2008-06-24 14:40:00,25.06,25.07,25.01,25.02,209800.0,16.7751,16.7818,16.7417,16.7484,209800.0
2008-06-24 14:45:00,25.02,25.02,24.97,24.98,313200.0,16.7484,16.7484,16.7149,16.7216,313200.0
2008-06-24 14:50:00,24.98,24.98,24.92,24.97,341100.0,16.7216,16.7216,16.6814,16.7149,341100.0
2008-06-24 14:55:00,24.96,24.97,24.88,24.92,310500.0,16.7082,16.7149,16.6546,16.6814,310500.0
2008-06-24 15:00:00,24.92,24.98,24.91,24.97,87600.0,16.6814,16.7216,16.6747,16.7149,87600.0
2008-06-24 15:05:00,24.97,24.97,24.86,24.92,161500.0,16.7149,16.7149,16.6413,16.6814,161500.0
2008-06-24 15:10:00,24.92,24.93,24.87,24.91,198000.0,16.6814,16.6881,16.6479,16.6747,198000.0
2008-06-24 15:15:00,24.92,24.94,24.9,24.91,121600.0,16.6814,16.6948,16.668,16.6747,121600.0
2008-06-24 15:20:00,24.92,24.96,24.9,24.93,262600.0,16.6814,16.7082,16.668,16.6881,262600.0
2008-06-24 15:25:00,24.93,24.94,24.87,24.88,314900.0,16.6881,16.6948,16.6479,16.6546,314900.0
2008-06-24 15:30:00,24.89,24.91,24.87,24.9,77400.0,16.6613,16.6747,16.6479,16.668,77400.0
2008-06-24 15:35:00,24.91,24.91,24.77,24.82,492800.0,16.6747,16.6747,16.581,16.6145,492800.0
2008-06-24 15:40:00,24.82,24.88,24.81,24.87,257400.0,16.6145,16.6546,16.6078,16.6479,257400.0
2008-06-24 15:45:00,24.88,24.89,24.83,24.84,223900.0,16.6546,16.6613,16.6212,16.6279,223900.0
2008-06-24 15:50:00,24.84,24.84,24.76,24.79,421800.0,16.6279,16.6279,16.5743,16.5944,421800.0
2008-06-24 15:55:00,24.8,24.89,24.79,24.86,430700.0,16.6011,16.6613,16.5944,16.6413,430700.0
2008-06-25 09:30:00,25.04,25.32,25.0,25.3,744400.0,16.7617,16.9492,16.735,16.9358,744400.0
2008-06-25 09:35:00,25.28,25.36,25.25,25.35,441200.0,16.9224,16.976,16.9023,16.9693,441200.0
2008-06-25 09:40:00,25.34,25.47,25.34,25.42,413200.0,16.9626,17.0496,16.9626,17.0161,413200.0
2008-06-25 09:45:00,25.43,25.51,25.43,25.45,302500.0,17.0228,17.0764,17.0228,17.0362,302500.0
2008-06-25 09:50:00,25.45,25.47,25.43,25.47,145500.0,17.0362,17.0496,17.0228,17.0496,145500.0
2008-06-25 09:55:00,25.47,25.52,25.44,25.51,213000.0,17.0496,17.0831,17.0295,17.0764,213000.0
2008-06-25 10:00:00,25.51,25.54,25.47,25.53,181000.0,17.0764,17.0964,17.0496,17.0898,181000.0
2008-06-25 10:05:00,25.53,25.56,25.5,25.52,220600.0,17.0898,17.1098,17.0697,17.0831,220600.0
2008-06-25 10:10:00,25.52,25.55,25.51,25.53,118900.0,17.0831,17.1031,17.0764,17.0898,118900.0
2008-06-25 10:15:00,25.53,25.54,25.51,25.52,218700.0,17.0898,17.0964,17.0764,17.0831,218700.0
2008-06-25 10:20:00,25.52,25.53,25.45,25.47,346500.0,17.0831,17.0898,17.0362,17.0496,346500.0
2008-06-25 10:25:00,25.47,25.52,25.47,25.49,171400.0,17.0496,17.0831,17.0496,17.063,171400.0
2008-06-25 10:30:00,25.48,25.52,25.47,25.52,574900.0,17.0563,17.0831,17.0496,17.0831,574900.0
2008-06-25 10:35:00,25.52,25.56,25.5,25.55,198700.0,17.0831,17.1098,17.0697,17.1031,198700.0
2008-06-25 10:40:00,25.55,25.56,25.53,25.54,183800.0,17.1031,17.1098,17.0898,17.0964,183800.0
2008-06-25 10:45:00,25.54,25.55,25.47,25.52,271300.0,17.0964,17.1031,17.0496,17.0831,271300.0
2008-06-25 10:50:00,25.53,25.54,25.49,25.52,344800.0,17.0898,17.0964,17.063,17.0831,344800.0
2008-06-25 10:55:00,25.52,25.54,25.48,25.49,239600.0,17.0831,17.0964,17.0563,17.063,239600.0
2008-06-25 11:00:00,25.49,25.52,25.48,25.48,185800.0,17.063,17.0831,17.0563,17.0563,185800.0
2008-06-25 11:05:00,25.48,25.53,25.48,25.49,148100.0,17.0563,17.0898,17.0563,17.063,148100.0
2008-06-25 11:10:00,25.48,25.49,25.42,25.44,125700.0,17.0563,17.063,17.0161,17.0295,125700.0
2008-06-25 11:15:00,25.44,25.46,25.4,25.45,208800.0,17.0295,17.0429,17.0027,17.0362,208800.0
2008-06-25 11:20:00,25.45,25.49,25.44,25.48,109600.0,17.0362,17.063,17.0295,17.0563,109600.0
2008-06-25 11:25:00,25.48,25.48,25.43,25.45,108900.0,17.0563,17.0563,17.0228,17.0362,108900.0
2008-06-25 11:30:00,25.44,25.49,25.42,25.48,109800.0,17.0295,17.063,17.0161,17.0563,109800.0
2008-06-25 11:35:00,25.47,25.5,25.41,25.48,122300.0,17.0496,17.0697,17.0094,17.0563,122300.0
2008-06-25 11:40:00,25.47,25.48,25.42,25.43,103500.0,17.0496,17.0563,17.0161,17.0228,103500.0
2008-06-25 11:45:00,25.42,25.44,25.42,25.43,42100.0,17.0161,17.0295,17.0161,17.0228,42100.0
2008-06-25 11:50:00,25.42,25.45,25.42,25.44,83200.0,17.0161,17.0362,17.0161,17.0295,83200.0
2008-06-25 11:55:00,25.44,25.46,25.43,25.45,220700.0,17.0295,17.0429,17.0228,17.0362,220700.0
2008-06-25 12:00:00,25.44,25.46,25.44,25.46,187500.0,17.0295,17.0429,17.0295,17.0429,187500.0
2008-06-25 12:05:00,25.46,25.48,25.45,25.46,436000.0,17.0429,17.0563,17.0362,17.0429,436000.0
2008-06-25 12:10:00,25.45,25.47,25.45,25.45,339900.0,17.0362,17.0496,17.0362,17.0362,339900.0
2008-06-25 12:15:00,25.46,25.46,25.43,25.44,48300.0,17.0429,17.0429,17.0228,17.0295,48300.0
2008-06-25 12:20:00,25.43,25.44,25.43,25.43,49000.0,17.0228,17.0295,17.0228,17.0228,49000.0
2008-06-25 12:25:00,25.43,25.44,25.43,25.44,43300.0,17.0228,17.0295,17.0228,17.0295,43300.0
2008-06-25 12:30:00,25.43,25.45,25.43,25.44,101800.0,17.0228,17.0362,17.0228,17.0295,101800.0
2008-06-25 12:35:00,25.44,25.45,25.42,25.42,79100.0,17.0295,17.0362,17.0161,17.0161,79100.0
2008-06-25 12:40:00,25.42,25.43,25.39,25.4,253900.0,17.0161,17.0228,16.996,17.0027,253900.0
2008-06-25 12:45:00,25.39,25.4,25.37,25.39,60500.0,16.996,17.0027,16.9826,16.996,60500.0
2008-06-25 12:50:00,25.39,25.43,25.38,25.42,107400.0,16.996,17.0228,16.9893,17.0161,107400.0
2008-06-25 12:55:00,25.42,25.43,25.41,25.42,46000.0,17.0161,17.0228,17.0094,17.0161,46000.0
2008-06-25 13:00:00,25.43,25.43,25.4,25.4,103700.0,17.0228,17.0228,17.0027,17.0027,103700.0
2008-06-25 13:05:00,25.41,25.43,25.39,25.4,72400.0,17.0094,17.0228,16.996,17.0027,72400.0
2008-06-25 13:10:00,25.39,25.42,25.36,25.42,260400.0,16.996,17.0161,16.976,17.0161,260400.0
2008-06-25 13:15:00,25.42,25.42,25.39,25.39,149000.0,17.0161,17.0161,16.996,16.996,149000.0
2008-06-25 13:20:00,25.4,25.4,25.38,25.4,43800.0,17.0027,17.0027,16.9893,17.0027,43800.0
2008-06-25 13:25:00,25.4,25.4,25.39,25.39,34100.0,17.0027,17.0027,16.996,16.996,34100.0
2008-06-25 13:30:00,25.4,25.4,25.38,25.38,33100.0,17.0027,17.0027,16.9893,16.9893,33100.0
2008-06-25 13:35:00,25.39,25.39,25.38,25.38,12400.0,16.996,16.996,16.9893,16.9893,12400.0
2008-06-25 13:40:00,25.39,25.41,25.39,25.41,75700.0,16.996,17.0094,16.996,17.0094,75700.0
2008-06-25 13:45:00,25.4,25.41,25.39,25.39,62600.0,17.0027,17.0094,16.996,16.996,62600.0
2008-06-25 13:50:00,25.4,25.4,25.36,25.39,55700.0,17.0027,17.0027,16.976,16.996,55700.0
2008-06-25 13:55:00,25.39,25.39,25.35,25.36,35800.0,16.996,16.996,16.9693,16.976,35800.0
2008-06-25 14:00:00,25.36,25.38,25.34,25.37,150900.0,16.976,16.9893,16.9626,16.9826,150900.0
2008-06-25 14:05:00,25.38,25.41,25.36,25.37,92100.0,16.9893,17.0094,16.976,16.9826,92100.0
2008-06-25 14:10:00,25.38,25.43,25.28,25.4,482900.0,16.9893,17.0228,16.9224,17.0027,482900.0
2008-06-25 14:15:00,25.4,25.46,25.39,25.46,362200.0,17.0027,17.0429,16.996,17.0429,362200.0
2008-06-25 14:20:00,25.46,25.47,25.4,25.44,180200.0,17.0429,17.0496,17.0027,17.0295,180200.0
2008-06-25 14:25:00,25.44,25.46,25.38,25.38,147400.0,17.0295,17.0429,16.9893,16.9893,147400.0
2008-06-25 14:30:00,25.38,25.39,25.27,25.39,244800.0,16.9893,16.996,16.9157,16.996,244800.0
2008-06-25 14:35:00,25.39,25.41,25.32,25.34,388800.0,16.996,17.0094,16.9492,16.9626,388800.0
2008-06-25 14:40:00,25.34,25.39,25.25,25.35,275500.0,16.9626,16.996,16.9023,16.9693,275500.0
2008-06-25 14:45:00,25.34,25.36,25.25,25.36,172500.0,16.9626,16.976,16.9023,16.976,172500.0
2008-06-25 14:50:00,25.36,25.38,25.33,25.35,271200.0,16.976,16.9893,16.9559,16.9693,271200.0
2008-06-25 14:55:00,25.35,25.39,25.32,25.38,109700.0,16.9693,16.996,16.9492,16.9893,109700.0
2008-06-25 15:00:00,25.37,25.45,25.36,25.43,329000.0,16.9826,17.0362,16.976,17.0228,329000.0
2008-06-25 15:05:00,25.43,25.43,25.41,25.42,330900.0,17.0228,17.0228,17.0094,17.0161,330900.0
2008-06-25 15:10:00,25.43,25.43,25.39,25.39,222700.0,17.0228,17.0228,16.996,16.996,222700.0
2008-06-25 15:15:00,25.4,25.42,25.37,25.4,170100.0,17.0027,17.0161,16.9826,17.0027,170100.0
2008-06-25 15:20:00,25.4,25.41,25.24,25.3,273800.0,17.0027,17.0094,16.8956,16.9358,273800.0
2008-06-25 15:25:00,25.3,25.35,25.26,25.33,164000.0,16.9358,16.9693,16.909,16.9559,164000.0
2008-06-25 15:30:00,25.34,25.34,25.24,25.24,141300.0,16.9626,16.9626,16.8956,16.8956,141300.0
2008-06-25 15:35:00,25.25,25.29,25.17,25.28,336400.0,16.9023,16.9291,16.8488,16.9224,336400.0
2008-06-25 15:40:00,25.29,25.31,25.25,25.28,227800.0,16.9291,16.9425,16.9023,16.9224,227800.0
2008-06-25 15:45:00,25.28,25.28,25.16,25.18,443500.0,16.9224,16.9224,16.8421,16.8555,443500.0
2008-06-25 15:50:00,25.18,25.23,25.18,25.2,507500.0,16.8555,16.8889,16.8555,16.8689,507500.0
2008-06-25 15:55:00,25.2,25.27,25.16,25.25,381400.0,16.8689,16.9157,16.8421,16.9023,381400.0
2008-06-26 09:30:00,24.95,24.96,24.5,24.5,583500.0,16.7015,16.7082,16.4003,16.4003,583500.0
2008-06-26 09:35:00,24.5,24.7,24.47,24.67,187900.0,16.4003,16.5342,16.3802,16.5141,187900.0
2008-06-26 09:40:00,24.66,24.8,24.66,24.8,437000.0,16.5074,16.6011,16.5074,16.6011,437000.0
2008-06-26 09:45:00,24.81,24.88,24.78,24.79,245100.0,16.6078,16.6546,16.5877,16.5944,245100.0
2008-06-26 09:50:00,24.79,24.82,24.69,24.82,314000.0,16.5944,16.6145,16.5275,16.6145,314000.0
2008-06-26 09:55:00,24.82,24.82,24.71,24.74,143600.0,16.6145,16.6145,16.5408,16.5609,143600.0
2008-06-26 10:00:00,24.74,24.85,24.74,24.79,240700.0,16.5609,16.6346,16.5609,16.5944,240700.0
2008-06-26 10:05:00,24.78,24.82,24.68,24.76,253100.0,16.5877,16.6145,16.5208,16.5743,253100.0
2008-06-26 10:10:00,24.76,24.79,24.7,24.76,133700.0,16.5743,16.5944,16.5342,16.5743,133700.0
2008-06-26 10:15:00,24.76,24.76,24.67,24.68,113800.0,16.5743,16.5743,16.5141,16.5208,113800.0
2008-06-26 10:20:00,24.69,24.75,24.68,24.72,79000.0,16.5275,16.5676,16.5208,16.5475,79000.0
2008-06-26 10:25:00,24.72,24.81,24.72,24.78,120100.0,16.5475,16.6078,16.5475,16.5877,120100.0
2008-06-26 10:30:00,24.77,24.79,24.74,24.75,82600.0,16.581,16.5944,16.5609,16.5676,82600.0
2008-06-26 10:35:00,24.75,24.75,24.63,24.63,89000.0,16.5676,16.5676,16.4873,16.4873,89000.0
2008-06-26 10:40:00,24.64,24.65,24.57,24.61,169500.0,16.494,16.5007,16.4471,16.4739,169500.0
2008-06-26 10:45:00,24.61,24.61,24.53,24.55,241200.0,16.4739,16.4739,16.4204,16.4337,241200.0
2008-06-26 10:50:00,24.55,24.62,24.54,24.61,238600.0,16.4337,16.4806,16.427,16.4739,238600.0
2008-06-26 10:55:00,24.6,24.63,24.51,24.54,127400.0,16.4672,16.4873,16.407,16.427,127400.0
2008-06-26 11:00:00,24.54,24.57,24.51,24.57,144100.0,16.427,16.4471,16.407,16.4471,144100.0
2008-06-26 11:05:00,24.58,24.65,24.57,24.64,122100.0,16.4538,16.5007,16.4471,16.494,122100.0
2008-06-26 11:10:00,24.65,24.67,24.58,24.58,211000.0,16.5007,16.5141,16.4538,16.4538,211000.0
2008-06-26 11:15:00,24.58,24.62,24.55,24.56,128600.0,16.4538,16.4806,16.4337,16.4404,128600.0
2008-06-26 11:20:00,24.55,24.61,24.52,24.61,124800.0,16.4337,16.4739,16.4137,16.4739,124800.0
2008-06-26 11:25:00,24.61,24.64,24.58,24.62,123600.0,16.4739,16.494,16.4538,16.4806,123600.0
2008-06-26 11:30:00,24.62,24.66,24.57,24.6,275300.0,16.4806,16.5074,16.4471,16.4672,275300.0
2008-06-26 11:35:00,24.6,24.6,24.52,24.53,213100.0,16.4672,16.4672,16.4137,16.4204,213100.0
2008-06-26 11:40:00,24.53,24.59,24.53,24.59,102400.0,16.4204,16.4605,16.4204,16.4605,102400.0
2008-06-26 11:45:00,24.59,24.61,24.57,24.6,89800.0,16.4605,16.4739,16.4471,16.4672,89800.0
2008-06-26 11:50:00,24.6,24.6,24.58,24.59,42500.0,16.4672,16.4672,16.4538,16.4605,42500.0
2008-06-26 11:55:00,24.59,24.6,24.54,24.55,85600.0,16.4605,16.4672,16.427,16.4337,85600.0
2008-06-26 12:00:00,24.55,24.55,24.52,24.53,100500.0,16.4337,16.4337,16.4137,16.4204,100500.0
2008-06-26 12:05:00,24.52,24.53,24.44,24.5,185500.0,16.4137,16.4204,16.3601,16.4003,185500.0
2008-06-26 12:10:00,24.5,24.51,24.41,24.43,164000.0,16.4003,16.407,16.34,16.3534,164000.0
2008-06-26 12:15:00,24.44,24.51,24.43,24.48,115700.0,16.3601,16.407,16.3534,16.3869,115700.0
2008-06-26 12:20:00,24.48,24.51,24.47,24.5,51100.0,16.3869,16.407,16.3802,16.4003,51100.0
2008-06-26 12:25:00,24.5,24.51,24.44,24.46,78700.0,16.4003,16.407,16.3601,16.3735,78700.0
2008-06-26 12:30:00,24.45,24.48,24.4,24.41,108000.0,16.3668,16.3869,16.3333,16.34,108000.0
2008-06-26 12:35:00,24.41,24.43,24.36,24.42,92300.0,16.34,16.3534,16.3066,16.3467,92300.0
2008-06-26 12:40:00,24.42,24.42,24.39,24.4,56500.0,16.3467,16.3467,16.3266,16.3333,56500.0
2008-06-26 12:45:00,24.4,24.4,24.36,24.37,52900.0,16.3333,16.3333,16.3066,16.3132,52900.0
2008-06-26 12:50:00,24.36,24.41,24.35,24.41,74600.0,16.3066,16.34,16.2999,16.34,74600.0
2008-06-26 12:55:00,24.41,24.47,24.4,24.42,80800.0,16.34,16.3802,16.3333,16.3467,80800.0
2008-06-26 13:00:00,24.42,24.5,24.41,24.48,88100.0,16.3467,16.4003,16.34,16.3869,88100.0
2008-06-26 13:05:00,24.49,24.5,24.44,24.46,39400.0,16.3936,16.4003,16.3601,16.3735,39400.0
2008-06-26 13:10:00,24.45,24.49,24.44,24.46,38600.0,16.3668,16.3936,16.3601,16.3735,38600.0
2008-06-26 13:15:00,24.45,24.51,24.45,24.5,86000.0,16.3668,16.407,16.3668,16.4003,86000.0
2008-06-26 13:20:00,24.49,24.5,24.45,24.45,66300.0,16.3936,16.4003,16.3668,16.3668,66300.0
2008-06-26 13:25:00,24.45,24.45,24.36,24.38,99200.0,16.3668,16.3668,16.3066,16.3199,99200.0
2008-06-26 13:30:00,24.38,24.44,24.38,24.38,63300.0,16.3199,16.3601,16.3199,16.3199,63300.0
2008-06-26 13:35:00,24.39,24.46,24.38,24.46,92600.0,16.3266,16.3735,16.3199,16.3735,92600.0
2008-06-26 13:40:00,24.45,24.46,24.41,24.43,55400.0,16.3668,16.3735,16.34,16.3534,55400.0
2008-06-26 13:45:00,24.44,24.5,24.44,24.47,40700.0,16.3601,16.4003,16.3601,16.3802,40700.0
2008-06-26 13:50:00,24.46,24.53,24.46,24.53,75900.0,16.3735,16.4204,16.3735,16.4204,75900.0
2008-06-26 13:55:00,24.52,24.52,24.47,24.49,70300.0,16.4137,16.4137,16.3802,16.3936,70300.0
2008-06-26 14:00:00,24.48,24.5,24.47,24.5,142900.0,16.3869,16.4003,16.3802,16.4003,142900.0
2008-06-26 14:05:00,24.49,24.5,24.47,24.5,92800.0,16.3936,16.4003,16.3802,16.4003,92800.0
2008-06-26 14:10:00,24.5,24.5,24.41,24.41,168000.0,16.4003,16.4003,16.34,16.34,168000.0
2008-06-26 14:15:00,24.41,24.45,24.37,24.38,116700.0,16.34,16.3668,16.3132,16.3199,116700.0
2008-06-26 14:20:00,24.38,24.38,24.33,24.36,119500.0,16.3199,16.3199,16.2865,16.3066,119500.0
2008-06-26 14:25:00,24.36,24.39,24.32,24.39,119500.0,16.3066,16.3266,16.2798,16.3266,119500.0
2008-06-26 14:30:00,24.39,24.4,24.33,24.37,268300.0,16.3266,16.3333,16.2865,16.3132,268300.0
2008-06-26 14:35:00,24.37,24.39,24.35,24.35,130500.0,16.3132,16.3266,16.2999,16.2999,130500.0
2008-06-26 14:40:00,24.35,24.39,24.31,24.34,155700.0,16.2999,16.3266,16.2731,16.2932,155700.0
2008-06-26 14:45:00,24.34,24.35,24.27,24.29,155500.0,16.2932,16.2999,16.2463,16.2597,155500.0
2008-06-26 14:50:00,24.29,24.33,24.27,24.29,169300.0,16.2597,16.2865,16.2463,16.2597,169300.0
2008-06-26 14:55:00,24.29,24.35,24.29,24.32,119900.0,16.2597,16.2999,16.2597,16.2798,119900.0
2008-06-26 15:00:00,24.33,24.41,24.31,24.37,167500.0,16.2865,16.34,16.2731,16.3132,167500.0
2008-06-26 15:05:00,24.37,24.39,24.34,24.36,205700.0,16.3132,16.3266,16.2932,16.3066,205700.0
2008-06-26 15:10:00,24.36,24.37,24.31,24.32,114700.0,16.3066,16.3132,16.2731,16.2798,114700.0
2008-06-26 15:15:00,24.32,24.4,24.31,24.32,215800.0,16.2798,16.3333,16.2731,16.2798,215800.0
2008-06-26 15:20:00,24.32,24.38,24.31,24.37,122900.0,16.2798,16.3199,16.2731,16.3132,122900.0
2008-06-26 15:25:00,24.36,24.39,24.34,24.35,167900.0,16.3066,16.3266,16.2932,16.2999,167900.0
2008-06-26 15:30:00,24.34,24.35,24.32,24.33,208300.0,16.2932,16.2999,16.2798,16.2865,208300.0
2008-06-26 15:35:00,24.32,24.37,24.31,24.33,231300.0,16.2798,16.3132,16.2731,16.2865,231300.0
2008-06-26 15:40:00,24.33,24.35,24.26,24.34,393800.0,16.2865,16.2999,16.2396,16.2932,393800.0
2008-06-26 15:45:00,24.33,24.35,24.29,24.34,354100.0,16.2865,16.2999,16.2597,16.2932,354100.0
2008-06-26 15:50:00,24.35,24.35,24.24,24.24,431200.0,16.2999,16.2999,16.2262,16.2262,431200.0
2008-06-26 15:55:00,24.24,24.3,24.24,24.26,600800.0,16.2262,16.2664,16.2262,16.2396,600800.0
2008-06-27 09:30:00,24.08,24.11,23.75,23.77,530400.0,16.1191,16.1392,15.8982,15.9116,530400.0
2008-06-27 09:35:00,23.77,23.81,23.47,23.58,635100.0,15.9116,15.9384,15.7108,15.7844,635100.0
2008-06-27 09:40:00,23.57,23.64,23.39,23.4,537000.0,15.7777,15.8246,15.6572,15.6639,537000.0
2008-06-27 09:45:00,23.4,23.46,23.3,23.44,620800.0,15.6639,15.7041,15.597,15.6907,620800.0
2008-06-27 09:50:00,23.44,23.53,23.43,23.51,1023500.0,15.6907,15.751,15.684,15.7376,1023500.0
2008-06-27 09:55:00,23.51,23.65,23.5,23.63,1246700.0,15.7376,15.8313,15.7309,15.8179,1246700.0
2008-06-27 10:00:00,23.63,23.83,23.62,23.72,892500.0,15.8179,15.9518,15.8112,15.8781,892500.0
2008-06-27 10:05:00,23.73,23.75,23.59,23.71,503400.0,15.8848,15.8982,15.7911,15.8714,503400.0
2008-06-27 10:10:00,23.71,23.71,23.64,23.67,203000.0,15.8714,15.8714,15.8246,15.8447,203000.0
2008-06-27 10:15:00,23.66,23.71,23.61,23.61,273400.0,15.838,15.8714,15.8045,15.8045,273400.0
2008-06-27 10:20:00,23.61,23.63,23.58,23.61,591800.0,15.8045,15.8179,15.7844,15.8045,591800.0
2008-06-27 10:25:00,23.6,23.67,23.6,23.66,255800.0,15.7978,15.8447,15.7978,15.838,255800.0
2008-06-27 10:30:00,23.66,23.7,23.64,23.7,573700.0,15.838,15.8648,15.8246,15.8648,573700.0
2008-06-27 10:35:00,23.7,23.72,23.63,23.7,587900.0,15.8648,15.8781,15.8179,15.8648,587900.0
2008-06-27 10:40:00,23.7,23.7,23.61,23.65,226900.0,15.8648,15.8648,15.8045,15.8313,226900.0
2008-06-27 10:45:00,23.64,23.66,23.57,23.65,276200.0,15.8246,15.838,15.7777,15.8313,276200.0
2008-06-27 10:50:00,23.65,23.65,23.55,23.55,139300.0,15.8313,15.8313,15.7643,15.7643,139300.0
2008-06-27 10:55:00,23.55,23.58,23.48,23.54,360500.0,15.7643,15.7844,15.7175,15.7576,360500.0
2008-06-27 11:00:00,23.54,23.54,23.42,23.47,364800.0,15.7576,15.7576,15.6773,15.7108,364800.0
2008-06-27 11:05:00,23.47,23.49,23.42,23.45,279700.0,15.7108,15.7242,15.6773,15.6974,279700.0
2008-06-27 11:10:00,23.45,23.48,23.41,23.42,213900.0,15.6974,15.7175,15.6706,15.6773,213900.0
2008-06-27 11:15:00,23.42,23.49,23.42,23.46,119200.0,15.6773,15.7242,15.6773,15.7041,119200.0
2008-06-27 11:20:00,23.46,23.48,23.43,23.45,112600.0,15.7041,15.7175,15.684,15.6974,112600.0
2008-06-27 11:25:00,23.45,23.5,23.44,23.5,159200.0,15.6974,15.7309,15.6907,15.7309,159200.0
2008-06-27 11:30:00,23.5,23.5,23.45,23.48,164600.0,15.7309,15.7309,15.6974,15.7175,164600.0
2008-06-27 11:35:00,23.48,23.5,23.46,23.49,106000.0,15.7175,15.7309,15.7041,15.7242,106000.0
2008-06-27 11:40:00,23.49,23.5,23.47,23.5,127600.0,15.7242,15.7309,15.7108,15.7309,127600.0
2008-06-27 11:45:00,23.49,23.5,23.47,23.5,257100.0,15.7242,15.7309,15.7108,15.7309,257100.0
2008-06-27 11:50:00,23.5,23.52,23.48,23.51,160400.0,15.7309,15.7443,15.7175,15.7376,160400.0
2008-06-27 11:55:00,23.5,23.5,23.45,23.49,118800.0,15.7309,15.7309,15.6974,15.7242,118800.0
2008-06-27 12:00:00,23.5,23.5,23.49,23.49,123900.0,15.7309,15.7309,15.7242,15.7242,123900.0
2008-06-27 12:05:00,23.49,23.51,23.49,23.49,250700.0,15.7242,15.7376,15.7242,15.7242,250700.0
2008-06-27 12:10:00,23.5,23.5,23.46,23.48,121200.0,15.7309,15.7309,15.7041,15.7175,121200.0
2008-06-27 12:15:00,23.49,23.5,23.46,23.49,87300.0,15.7242,15.7309,15.7041,15.7242,87300.0
2008-06-27 12:20:00,23.49,23.51,23.48,23.48,141100.0,15.7242,15.7376,15.7175,15.7175,141100.0
2008-06-27 12:25:00,23.49,23.5,23.48,23.5,84200.0,15.7242,15.7309,15.7175,15.7309,84200.0
2008-06-27 12:30:00,23.49,23.51,23.46,23.48,298400.0,15.7242,15.7376,15.7041,15.7175,298400.0
2008-06-27 12:35:00,23.47,23.49,23.46,23.48,112800.0,15.7108,15.7242,15.7041,15.7175,112800.0
2008-06-27 12:40:00,23.48,23.5,23.47,23.48,176500.0,15.7175,15.7309,15.7108,15.7175,176500.0
2008-06-27 12:45:00,23.49,23.5,23.47,23.5,99700.0,15.7242,15.7309,15.7108,15.7309,99700.0
2008-06-27 12:50:00,23.5,23.53,23.49,23.53,304300.0,15.7309,15.751,15.7242,15.751,304300.0
2008-06-27 12:55:00,23.52,23.56,23.49,23.52,166700.0,15.7443,15.771,15.7242,15.7443,166700.0
2008-06-27 13:00:00,23.53,23.55,23.48,23.49,141100.0,15.751,15.7643,15.7175,15.7242,141100.0
2008-06-27 13:05:00,23.49,23.51,23.47,23.49,134300.0,15.7242,15.7376,15.7108,15.7242,134300.0
2008-06-27 13:10:00,23.49,23.49,23.37,23.37,461100.0,15.7242,15.7242,15.6439,15.6439,461100.0
2008-06-27 13:15:00,23.37,23.46,23.37,23.44,260600.0,15.6439,15.7041,15.6439,15.6907,260600.0
2008-06-27 13:20:00,23.43,23.44,23.38,23.43,227300.0,15.684,15.6907,15.6505,15.684,227300.0
2008-06-27 13:25:00,23.42,23.45,23.38,23.38,98000.0,15.6773,15.6974,15.6505,15.6505,98000.0
2008-06-27 13:30:00,23.38,23.44,23.38,23.43,98700.0,15.6505,15.6907,15.6505,15.684,98700.0
2008-06-27 13:35:00,23.43,23.45,23.39,23.39,114800.0,15.684,15.6974,15.6572,15.6572,114800.0
2008-06-27 13:40:00,23.4,23.42,23.38,23.39,97600.0,15.6639,15.6773,15.6505,15.6572,97600.0
2008-06-27 13:45:00,23.39,23.42,23.38,23.41,100000.0,15.6572,15.6773,15.6505,15.6706,100000.0
2008-06-27 13:50:00,23.42,23.44,23.37,23.41,164900.0,15.6773,15.6907,15.6439,15.6706,164900.0
2008-06-27 13:55:00,23.4,23.48,23.4,23.43,177800.0,15.6639,15.7175,15.6639,15.684,177800.0
2008-06-27 14:00:00,23.43,23.47,23.41,23.42,222200.0,15.684,15.7108,15.6706,15.6773,222200.0
2008-06-27 14:05:00,23.42,23.5,23.39,23.5,263200.0,15.6773,15.7309,15.6572,15.7309,263200.0
2008-06-27 14:10:00,23.5,23.5,23.46,23.47,111700.0,15.7309,15.7309,15.7041,15.7108,111700.0
2008-06-27 14:15:00,23.48,23.52,23.47,23.51,368200.0,15.7175,15.7443,15.7108,15.7376,368200.0
2008-06-27 14:20:00,23.51,23.52,23.46,23.5,204500.0,15.7376,15.7443,15.7041,15.7309,204500.0
2008-06-27 14:25:00,23.5,23.61,23.47,23.58,268500.0,15.7309,15.8045,15.7108,15.7844,268500.0
2008-06-27 14:30:00,23.58,23.61,23.57,23.57,356900.0,15.7844,15.8045,15.7777,15.7777,356900.0
2008-06-27 14:35:00,23.57,23.59,23.54,23.58,129600.0,15.7777,15.7911,15.7576,15.7844,129600.0
2008-06-27 14:40:00,23.57,23.6,23.52,23.52,195000.0,15.7777,15.7978,15.7443,15.7443,195000.0
2008-06-27 14:45:00,23.52,23.56,23.51,23.55,221100.0,15.7443,15.771,15.7376,15.7643,221100.0
2008-06-27 14:50:00,23.55,23.56,23.54,23.55,120000.0,15.7643,15.771,15.7576,15.7643,120000.0
2008-06-27 14:55:00,23.55,23.62,23.54,23.62,276200.0,15.7643,15.8112,15.7576,15.8112,276200.0
2008-06-27 15:00:00,23.61,23.63,23.55,23.55,168000.0,15.8045,15.8179,15.7643,15.7643,168000.0
2008-06-27 15:05:00,23.55,23.58,23.54,23.56,174000.0,15.7643,15.7844,15.7576,15.771,174000.0
2008-06-27 15:10:00,23.57,23.59,23.56,23.57,145300.0,15.7777,15.7911,15.771,15.7777,145300.0
2008-06-27 15:15:00,23.58,23.58,23.51,23.53,326000.0,15.7844,15.7844,15.7376,15.751,326000.0
2008-06-27 15:20:00,23.53,23.57,23.5,23.52,188000.0,15.751,15.7777,15.7309,15.7443,188000.0
2008-06-27 15:25:00,23.53,23.53,23.47,23.5,220700.0,15.751,15.751,15.7108,15.7309,220700.0
2008-06-27 15:30:00,23.49,23.5,23.4,23.41,377600.0,15.7242,15.7309,15.6639,15.6706,377600.0
2008-06-27 15:35:00,23.41,23.51,23.4,23.45,288700.0,15.6706,15.7376,15.6639,15.6974,288700.0
2008-06-27 15:40:00,23.46,23.58,23.45,23.55,421300.0,15.7041,15.7844,15.6974,15.7643,421300.0
2008-06-27 15:45:00,23.55,23.58,23.52,23.57,459100.0,15.7643,15.7844,15.7443,15.7777,459100.0
2008-06-27 15:50:00,23.57,23.59,23.53,23.55,434200.0,15.7777,15.7911,15.751,15.7643,434200.0
2008-06-27 15:55:00,23.55,23.55,23.44,23.48,1243700.0,15.7643,15.7643,15.6907,15.7175,1243700.0
2008-06-30 09:30:00,23.42,23.45,23.18,23.33,349600.0,15.6773,15.6974,15.5167,15.6171,349600.0
2008-06-30 09:35:00,23.34,23.5,23.33,23.37,170800.0,15.6238,15.7309,15.6171,15.6439,170800.0
2008-06-30 09:40:00,23.38,23.42,23.33,23.39,269300.0,15.6505,15.6773,15.6171,15.6572,269300.0
2008-06-30 09:45:00,23.39,23.45,23.3,23.31,282300.0,15.6572,15.6974,15.597,15.6037,282300.0
2008-06-30 09:50:00,23.3,23.39,23.27,23.3,229900.0,15.597,15.6572,15.5769,15.597,229900.0
2008-06-30 09:55:00,23.31,23.31,23.19,23.19,246200.0,15.6037,15.6037,15.5234,15.5234,246200.0
2008-06-30 10:00:00,23.2,23.22,23.1,23.12,332700.0,15.5301,15.5434,15.4631,15.4765,332700.0
2008-06-30 10:05:00,23.12,23.17,23.1,23.16,207000.0,15.4765,15.51,15.4631,15.5033,207000.0
2008-06-30 10:10:00,23.16,23.21,23.15,23.21,121300.0,15.5033,15.5367,15.4966,15.5367,121300.0
2008-06-30 10:15:00,23.21,23.22,23.16,23.19,132800.0,15.5367,15.5434,15.5033,15.5234,132800.0
2008-06-30 10:20:00,23.19,23.26,23.18,23.21,183600.0,15.5234,15.5702,15.5167,15.5367,183600.0
2008-06-30 10:25:00,23.21,23.27,23.2,23.25,179300.0,15.5367,15.5769,15.5301,15.5635,179300.0
2008-06-30 10:30:00,23.25,23.29,23.2,23.2,147500.0,15.5635,15.5903,15.5301,15.5301,147500.0
2008-06-30 10:35:00,23.21,23.26,23.19,23.2,158900.0,15.5367,15.5702,15.5234,15.5301,158900.0
2008-06-30 10:40:00,23.2,23.21,23.15,23.17,119900.0,15.5301,15.5367,15.4966,15.51,119900.0
2008-06-30 10:45:00,23.16,23.18,23.14,23.18,106400.0,15.5033,15.5167,15.4899,15.5167,106400.0
2008-06-30 10:50:00,23.18,23.23,23.14,23.23,195900.0,15.5167,15.5501,15.4899,15.5501,195900.0
2008-06-30 10:55:00,23.23,23.33,23.23,23.32,274200.0,15.5501,15.6171,15.5501,15.6104,274200.0
2008-06-30 11:00:00,23.32,23.35,23.3,23.33,140000.0,15.6104,15.6305,15.597,15.6171,140000.0
2008-06-30 11:05:00,23.33,23.33,23.28,23.29,213100.0,15.6171,15.6171,15.5836,15.5903,213100.0
2008-06-30 11:10:00,23.28,23.36,23.28,23.34,153900.0,15.5836,15.6372,15.5836,15.6238,153900.0
2008-06-30 11:15:00,23.34,23.39,23.31,23.37,240500.0,15.6238,15.6572,15.6037,15.6439,240500.0
2008-06-30 11:20:00,23.37,23.38,23.31,23.37,191900.0,15.6439,15.6505,15.6037,15.6439,191900.0
2008-06-30 11:25:00,23.37,23.41,23.36,23.39,150600.0,15.6439,15.6706,15.6372,15.6572,150600.0
2008-06-30 11:30:00,23.39,23.39,23.32,23.35,223200.0,15.6572,15.6572,15.6104,15.6305,223200.0
2008-06-30 11:35:00,23.35,23.36,23.29,23.29,227100.0,15.6305,15.6372,15.5903,15.5903,227100.0
2008-06-30 11:40:00,23.3,23.32,23.28,23.29,120200.0,15.597,15.6104,15.5836,15.5903,120200.0
2008-06-30 11:45:00,23.28,23.29,23.21,23.25,112600.0,15.5836,15.5903,15.5367,15.5635,112600.0
2008-06-30 11:50:00,23.25,23.33,23.25,23.28,145200.0,15.5635,15.6171,15.5635,15.5836,145200.0
2008-06-30 11:55:00,23.28,23.3,23.25,23.25,121800.0,15.5836,15.597,15.5635,15.5635,121800.0
2008-06-30 12:00:00,23.25,23.27,23.22,23.24,99400.0,15.5635,15.5769,15.5434,15.5568,99400.0
2008-06-30 12:05:00,23.23,23.28,23.22,23.27,88700.0,15.5501,15.5836,15.5434,15.5769,88700.0
2008-06-30 12:10:00,23.26,23.32,23.25,23.31,127200.0,15.5702,15.6104,15.5635,15.6037,127200.0
2008-06-30 12:15:00,23.31,23.35,23.3,23.32,74200.0,15.6037,15.6305,15.597,15.6104,74200.0
2008-06-30 12:20:00,23.33,23.35,23.29,23.32,170800.0,15.6171,15.6305,15.5903,15.6104,170800.0
2008-06-30 12:25:00,23.31,23.35,23.29,23.35,105400.0,15.6037,15.6305,15.5903,15.6305,105400.0
2008-06-30 12:30:00,23.35,23.35,23.29,23.33,172700.0,15.6305,15.6305,15.5903,15.6171,172700.0
2008-06-30 12:35:00,23.33,23.34,23.29,23.3,107000.0,15.6171,15.6238,15.5903,15.597,107000.0
2008-06-30 12:40:00,23.31,23.32,23.29,23.31,82200.0,15.6037,15.6104,15.5903,15.6037,82200.0
2008-06-30 12:45:00,23.31,23.36,23.3,23.33,126600.0,15.6037,15.6372,15.597,15.6171,126600.0
2008-06-30 12:50:00,23.33,23.37,23.32,23.33,143600.0,15.6171,15.6439,15.6104,15.6171,143600.0
2008-06-30 12:55:00,23.33,23.34,23.27,23.27,106100.0,15.6171,15.6238,15.5769,15.5769,106100.0
2008-06-30 13:00:00,23.28,23.28,23.23,23.23,100900.0,15.5836,15.5836,15.5501,15.5501,100900.0
2008-06-30 13:05:00,23.24,23.26,23.23,23.23,134000.0,15.5568,15.5702,15.5501,15.5501,134000.0
2008-06-30 13:10:00,23.24,23.28,23.22,23.26,106500.0,15.5568,15.5836,15.5434,15.5702,106500.0
2008-06-30 13:15:00,23.26,23.28,23.23,23.28,89500.0,15.5702,15.5836,15.5501,15.5836,89500.0
2008-06-30 13:20:00,23.28,23.35,23.27,23.33,150200.0,15.5836,15.6305,15.5769,15.6171,150200.0
2008-06-30 13:25:00,23.33,23.35,23.26,23.27,186500.0,15.6171,15.6305,15.5702,15.5769,186500.0
2008-06-30 13:30:00,23.27,23.29,23.26,23.27,95300.0,15.5769,15.5903,15.5702,15.5769,95300.0
2008-06-30 13:35:00,23.27,23.27,23.24,23.24,98500.0,15.5769,15.5769,15.5568,15.5568,98500.0
2008-06-30 13:40:00,23.25,23.26,23.21,23.26,153500.0,15.5635,15.5702,15.5367,15.5702,153500.0
2008-06-30 13:45:00,23.27,23.3,23.18,23.2,365300.0,15.5769,15.597,15.5167,15.5301,365300.0
2008-06-30 13:50:00,23.19,23.2,23.14,23.14,137200.0,15.5234,15.5301,15.4899,15.4899,137200.0
2008-06-30 13:55:00,23.15,23.19,23.14,23.15,111300.0,15.4966,15.5234,15.4899,15.4966,111300.0
2008-06-30 14:00:00,23.15,23.18,23.13,23.16,157800.0,15.4966,15.5167,15.4832,15.5033,157800.0
2008-06-30 14:05:00,23.16,23.16,23.11,23.14,105300.0,15.5033,15.5033,15.4698,15.4899,105300.0
2008-06-30 14:10:00,23.15,23.15,23.1,23.11,159900.0,15.4966,15.4966,15.4631,15.4698,159900.0
2008-06-30 14:15:00,23.11,23.16,23.1,23.14,142200.0,15.4698,15.5033,15.4631,15.4899,142200.0
2008-06-30 14:20:00,23.14,23.18,23.12,23.18,111000.0,15.4899,15.5167,15.4765,15.5167,111000.0
2008-06-30 14:25:00,23.17,23.19,23.14,23.17,109900.0,15.51,15.5234,15.4899,15.51,109900.0
2008-06-30 14:30:00,23.17,23.17,23.12,23.15,148500.0,15.51,15.51,15.4765,15.4966,148500.0
2008-06-30 14:35:00,23.14,23.17,23.14,23.17,159600.0,15.4899,15.51,15.4899,15.51,159600.0
2008-06-30 14:40:00,23.17,23.2,23.16,23.17,187500.0,15.51,15.5301,15.5033,15.51,187500.0
2008-06-30 14:45:00,23.18,23.21,23.17,23.2,132900.0,15.5167,15.5367,15.51,15.5301,132900.0
2008-06-30 14:50:00,23.21,23.25,23.2,23.23,177900.0,15.5367,15.5635,15.5301,15.5501,177900.0
2008-06-30 14:55:00,23.22,23.22,23.19,23.19,95400.0,15.5434,15.5434,15.5234,15.5234,95400.0
2008-06-30 15:00:00,23.19,23.25,23.19,23.25,153300.0,15.5234,15.5635,15.5234,15.5635,153300.0
2008-06-30 15:05:00,23.25,23.25,23.2,23.22,222400.0,15.5635,15.5635,15.5301,15.5434,222400.0
2008-06-30 15:10:00,23.21,23.26,23.21,23.24,213900.0,15.5367,15.5702,15.5367,15.5568,213900.0
2008-06-30 15:15:00,23.24,23.26,23.2,23.23,194500.0,15.5568,15.5702,15.5301,15.5501,194500.0
2008-06-30 15:20:00,23.23,23.25,23.18,23.25,206800.0,15.5501,15.5635,15.5167,15.5635,206800.0
2008-06-30 15:25:00,23.25,23.26,23.19,23.2,131200.0,15.5635,15.5702,15.5234,15.5301,131200.0
2008-06-30 15:30:00,23.2,23.24,23.17,23.22,316300.0,15.5301,15.5568,15.51,15.5434,316300.0
2008-06-30 15:35:00,23.21,23.26,23.21,23.25,179000.0,15.5367,15.5702,15.5367,15.5635,179000.0
2008-06-30 15:40:00,23.24,23.26,23.19,23.2,336500.0,15.5568,15.5702,15.5234,15.5301,336500.0
2008-06-30 15:45:00,23.19,23.2,23.12,23.14,631200.0,15.5234,15.5301,15.4765,15.4899,631200.0
2008-06-30 15:50:00,23.14,23.15,23.07,23.08,482900.0,15.4899,15.4966,15.443,15.4497,482900.0
2008-06-30 15:55:00,23.07,23.08,23.02,23.06,718600.0,15.443,15.4497,15.4096,15.4363,718600.0
2008-07-01 09:30:00,22.75,22.8,22.49,22.62,615100.0,15.2288,15.2623,15.0548,15.1418,615100.0
2008-07-01 09:35:00,22.62,22.66,22.51,22.64,211800.0,15.1418,15.1686,15.0682,15.1552,211800.0
2008-07-01 09:40:00,22.64,22.76,22.61,22.67,304900.0,15.1552,15.2355,15.1351,15.1753,304900.0
2008-07-01 09:45:00,22.68,22.72,22.51,22.64,131300.0,15.182,15.2087,15.0682,15.1552,131300.0
2008-07-01 09:50:00,22.65,22.66,22.6,22.64,429200.0,15.1619,15.1686,15.1284,15.1552,429200.0
2008-07-01 09:55:00,22.65,22.75,22.64,22.75,234100.0,15.1619,15.2288,15.1552,15.2288,234100.0
2008-07-01 10:00:00,22.75,23.0,22.74,22.98,488100.0,15.2288,15.3962,15.2221,15.3828,488100.0
2008-07-01 10:05:00,22.98,23.0,22.88,22.9,207500.0,15.3828,15.3962,15.3158,15.3292,207500.0
2008-07-01 10:10:00,22.91,22.91,22.79,22.83,231100.0,15.3359,15.3359,15.2556,15.2824,231100.0
2008-07-01 10:15:00,22.83,22.87,22.8,22.85,161000.0,15.2824,15.3092,15.2623,15.2958,161000.0
2008-07-01 10:20:00,22.86,22.87,22.77,22.82,154500.0,15.3025,15.3092,15.2422,15.2757,154500.0
2008-07-01 10:25:00,22.83,22.91,22.82,22.86,186000.0,15.2824,15.3359,15.2757,15.3025,186000.0
2008-07-01 10:30:00,22.87,22.96,22.87,22.93,227400.0,15.3092,15.3694,15.3092,15.3493,227400.0
2008-07-01 10:35:00,22.94,23.03,22.93,23.0,383000.0,15.356,15.4163,15.3493,15.3962,383000.0
2008-07-01 10:40:00,23.0,23.02,22.95,23.0,136400.0,15.3962,15.4096,15.3627,15.3962,136400.0
2008-07-01 10:45:00,22.99,23.01,22.92,22.93,279800.0,15.3895,15.4029,15.3426,15.3493,279800.0
2008-07-01 10:50:00,22.93,23.01,22.92,22.95,230700.0,15.3493,15.4029,15.3426,15.3627,230700.0
2008-07-01 10:55:00,22.96,23.01,22.92,23.0,273800.0,15.3694,15.4029,15.3426,15.3962,273800.0
2008-07-01 11:00:00,23.0,23.03,22.98,22.98,239300.0,15.3962,15.4163,15.3828,15.3828,239300.0
2008-07-01 11:05:00,22.98,23.02,22.95,22.96,224000.0,15.3828,15.4096,15.3627,15.3694,224000.0
2008-07-01 11:10:00,22.96,23.01,22.96,23.0,92100.0,15.3694,15.4029,15.3694,15.3962,92100.0
2008-07-01 11:15:00,23.0,23.02,22.93,22.93,180000.0,15.3962,15.4096,15.3493,15.3493,180000.0
2008-07-01 11:20:00,22.94,22.99,22.91,22.94,159700.0,15.356,15.3895,15.3359,15.356,159700.0
2008-07-01 11:25:00,22.94,23.0,22.94,22.98,122600.0,15.356,15.3962,15.356,15.3828,122600.0
2008-07-01 11:30:00,22.98,23.0,22.95,22.99,108700.0,15.3828,15.3962,15.3627,15.3895,108700.0
2008-07-01 11:35:00,22.99,23.05,22.98,22.99,192000.0,15.3895,15.4296,15.3828,15.3895,192000.0
2008-07-01 11:40:00,22.99,23.0,22.94,22.94,124200.0,15.3895,15.3962,15.356,15.356,124200.0
2008-07-01 11:45:00,22.94,22.98,22.94,22.95,100100.0,15.356,15.3828,15.356,15.3627,100100.0
2008-07-01 11:50:00,22.96,22.97,22.9,22.91,119100.0,15.3694,15.3761,15.3292,15.3359,119100.0
2008-07-01 11:55:00,22.91,22.93,22.82,22.86,143400.0,15.3359,15.3493,15.2757,15.3025,143400.0
2008-07-01 12:00:00,22.87,22.9,22.81,22.88,130300.0,15.3092,15.3292,15.269,15.3158,130300.0
2008-07-01 12:05:00,22.88,22.9,22.82,22.82,186500.0,15.3158,15.3292,15.2757,15.2757,186500.0
2008-07-01 12:10:00,22.82,22.82,22.72,22.74,194200.0,15.2757,15.2757,15.2087,15.2221,194200.0
2008-07-01 12:15:00,22.75,22.77,22.65,22.77,183200.0,15.2288,15.2422,15.1619,15.2422,183200.0
2008-07-01 12:20:00,22.77,22.78,22.62,22.63,198400.0,15.2422,15.2489,15.1418,15.1485,198400.0
2008-07-01 12:25:00,22.64,22.66,22.57,22.66,202900.0,15.1552,15.1686,15.1083,15.1686,202900.0
2008-07-01 12:30:00,22.66,22.72,22.6,22.66,262700.0,15.1686,15.2087,15.1284,15.1686,262700.0
2008-07-01 12:35:00,22.66,22.73,22.66,22.68,90500.0,15.1686,15.2154,15.1686,15.182,90500.0
2008-07-01 12:40:00,22.68,22.7,22.62,22.63,91900.0,15.182,15.1954,15.1418,15.1485,91900.0
2008-07-01 12:45:00,22.64,22.75,22.62,22.73,101700.0,15.1552,15.2288,15.1418,15.2154,101700.0
2008-07-01 12:50:00,22.73,22.73,22.61,22.69,204800.0,15.2154,15.2154,15.1351,15.1887,204800.0
2008-07-01 12:55:00,22.69,22.72,22.66,22.67,137300.0,15.1887,15.2087,15.1686,15.1753,137300.0
2008-07-01 13:00:00,22.67,22.7,22.65,22.67,100500.0,15.1753,15.1954,15.1619,15.1753,100500.0
2008-07-01 13:05:00,22.67,22.68,22.59,22.62,197300.0,15.1753,15.182,15.1217,15.1418,197300.0
2008-07-01 13:10:00,22.62,22.7,22.61,22.69,159500.0,15.1418,15.1954,15.1351,15.1887,159500.0
2008-07-01 13:15:00,22.69,22.75,22.68,22.7,111300.0,15.1887,15.2288,15.182,15.1954,111300.0
2008-07-01 13:20:00,22.69,22.77,22.67,22.73,163300.0,15.1887,15.2422,15.1753,15.2154,163300.0
2008-07-01 13:25:00,22.73,22.76,22.7,22.73,120600.0,15.2154,15.2355,15.1954,15.2154,120600.0
2008-07-01 13:30:00,22.72,22.73,22.66,22.71,313000.0,15.2087,15.2154,15.1686,15.202,313000.0
2008-07-01 13:35:00,22.72,22.72,22.65,22.69,122500.0,15.2087,15.2087,15.1619,15.1887,122500.0
2008-07-01 13:40:00,22.7,22.71,22.6,22.63,311900.0,15.1954,15.202,15.1284,15.1485,311900.0
2008-07-01 13:45:00,22.62,22.68,22.6,22.64,550300.0,15.1418,15.182,15.1284,15.1552,550300.0
2008-07-01 13:50:00,22.65,22.7,22.62,22.63,401300.0,15.1619,15.1954,15.1418,15.1485,401300.0
2008-07-01 13:55:00,22.63,22.65,22.58,22.6,387000.0,15.1485,15.1619,15.115,15.1284,387000.0
2008-07-01 14:00:00,22.6,22.65,22.58,22.59,373500.0,15.1284,15.1619,15.115,15.1217,373500.0
2008-07-01 14:05:00,22.59,22.67,22.58,22.63,493800.0,15.1217,15.1753,15.115,15.1485,493800.0
2008-07-01 14:10:00,22.62,22.64,22.57,22.58,630000.0,15.1418,15.1552,15.1083,15.115,630000.0
2008-07-01 14:15:00,22.57,22.66,22.55,22.64,335200.0,15.1083,15.1686,15.0949,15.1552,335200.0
2008-07-01 14:20:00,22.63,22.71,22.63,22.66,709000.0,15.1485,15.202,15.1485,15.1686,709000.0
2008-07-01 14:25:00,22.67,22.67,22.6,22.65,565600.0,15.1753,15.1753,15.1284,15.1619,565600.0
2008-07-01 14:30:00,22.64,22.68,22.61,22.67,386600.0,15.1552,15.182,15.1351,15.1753,386600.0
2008-07-01 14:35:00,22.68,22.75,22.68,22.72,293600.0,15.182,15.2288,15.182,15.2087,293600.0
2008-07-01 14:40:00,22.72,22.81,22.72,22.78,505900.0,15.2087,15.269,15.2087,15.2489,505900.0
2008-07-01 14:45:00,22.79,22.85,22.75,22.76,404700.0,15.2556,15.2958,15.2288,15.2355,404700.0
2008-07-01 14:50:00,22.75,22.77,22.7,22.72,772200.0,15.2288,15.2422,15.1954,15.2087,772200.0
2008-07-01 14:55:00,22.72,22.75,22.67,22.68,442400.0,15.2087,15.2288,15.1753,15.182,442400.0
2008-07-01 15:00:00,22.69,22.71,22.64,22.64,475900.0,15.1887,15.202,15.1552,15.1552,475900.0
2008-07-01 15:05:00,22.64,22.67,22.59,22.62,779600.0,15.1552,15.1753,15.1217,15.1418,779600.0
2008-07-01 15:10:00,22.61,22.64,22.58,22.63,261700.0,15.1351,15.1552,15.115,15.1485,261700.0
2008-07-01 15:15:00,22.63,22.64,22.54,22.57,377600.0,15.1485,15.1552,15.0882,15.1083,377600.0
2008-07-01 15:20:00,22.57,22.65,22.52,22.65,359300.0,15.1083,15.1619,15.0749,15.1619,359300.0
2008-07-01 15:25:00,22.64,22.68,22.51,22.61,451100.0,15.1552,15.182,15.0682,15.1351,451100.0
2008-07-01 15:30:00,22.62,22.69,22.59,22.61,407300.0,15.1418,15.1887,15.1217,15.1351,407300.0
2008-07-01 15:35:00,22.61,22.69,22.6,22.67,329200.0,15.1351,15.1887,15.1284,15.1753,329200.0
2008-07-01 15:40:00,22.68,22.69,22.6,22.6,538500.0,15.182,15.1887,15.1284,15.1284,538500.0
2008-07-01 15:45:00,22.6,22.64,22.56,22.6,526100.0,15.1284,15.1552,15.1016,15.1284,526100.0
2008-07-01 15:50:00,22.6,22.64,22.58,22.61,838500.0,15.1284,15.1552,15.115,15.1351,838500.0
2008-07-01 15:55:00,22.61,22.69,22.6,22.6,1138100.0,15.1351,15.1887,15.1284,15.1284,1138100.0
2008-07-02 09:30:00,22.69,22.84,22.69,22.8,475700.0,15.1887,15.2891,15.1887,15.2623,475700.0
2008-07-02 09:35:00,22.8,22.84,22.73,22.79,328000.0,15.2623,15.2891,15.2154,15.2556,328000.0
2008-07-02 09:40:00,22.79,22.79,22.65,22.65,142800.0,15.2556,15.2556,15.1619,15.1619,142800.0
2008-07-02 09:45:00,22.65,22.7,22.64,22.66,194600.0,15.1619,15.1954,15.1552,15.1686,194600.0
2008-07-02 09:50:00,22.67,22.69,22.62,22.63,283800.0,15.1753,15.1887,15.1418,15.1485,283800.0
2008-07-02 09:55:00,22.63,22.69,22.6,22.66,142600.0,15.1485,15.1887,15.1284,15.1686,142600.0
2008-07-02 10:00:00,22.65,22.79,22.65,22.75,252100.0,15.1619,15.2556,15.1619,15.2288,252100.0
2008-07-02 10:05:00,22.75,22.77,22.7,22.74,129500.0,15.2288,15.2422,15.1954,15.2221,129500.0
2008-07-02 10:10:00,22.74,22.76,22.72,22.73,136700.0,15.2221,15.2355,15.2087,15.2154,136700.0
2008-07-02 10:15:00,22.73,22.74,22.66,22.73,140600.0,15.2154,15.2221,15.1686,15.2154,140600.0
2008-07-02 10:20:00,22.72,22.76,22.71,22.74,145000.0,15.2087,15.2355,15.202,15.2221,145000.0
2008-07-02 10:25:00,22.75,22.75,22.67,22.74,137600.0,15.2288,15.2288,15.1753,15.2221,137600.0
2008-07-02 10:30:00,22.74,22.75,22.69,22.72,117600.0,15.2221,15.2288,15.1887,15.2087,117600.0
2008-07-02 10:35:00,22.73,22.76,22.68,22.69,273400.0,15.2154,15.2355,15.182,15.1887,273400.0
2008-07-02 10:40:00,22.69,22.78,22.69,22.76,161300.0,15.1887,15.2489,15.1887,15.2355,161300.0
2008-07-02 10:45:00,22.77,22.78,22.73,22.75,230900.0,15.2422,15.2489,15.2154,15.2288,230900.0
2008-07-02 10:50:00,22.75,22.76,22.7,22.7,98200.0,15.2288,15.2355,15.1954,15.1954,98200.0
2008-07-02 10:55:00,22.71,22.77,22.7,22.73,152500.0,15.202,15.2422,15.1954,15.2154,152500.0
2008-07-02 11:00:00,22.73,22.74,22.65,22.68,344000.0,15.2154,15.2221,15.1619,15.182,344000.0
2008-07-02 11:05:00,22.67,22.67,22.63,22.67,207700.0,15.1753,15.1753,15.1485,15.1753,207700.0
2008-07-02 11:10:00,22.66,22.72,22.63,22.72,128900.0,15.1686,15.2087,15.1485,15.2087,128900.0
2008-07-02 11:15:00,22.71,22.75,22.71,22.75,75900.0,15.202,15.2288,15.202,15.2288,75900.0
2008-07-02 11:20:00,22.75,22.75,22.71,22.73,69700.0,15.2288,15.2288,15.202,15.2154,69700.0
2008-07-02 11:25:00,22.74,22.74,22.67,22.68,101800.0,15.2221,15.2221,15.1753,15.182,101800.0
2008-07-02 11:30:00,22.68,22.7,22.64,22.67,119900.0,15.182,15.1954,15.1552,15.1753,119900.0
2008-07-02 11:35:00,22.67,22.68,22.61,22.62,225000.0,15.1753,15.182,15.1351,15.1418,225000.0
2008-07-02 11:40:00,22.62,22.65,22.53,22.53,258700.0,15.1418,15.1619,15.0816,15.0816,258700.0
2008-07-02 11:45:00,22.53,22.55,22.49,22.5,204500.0,15.0816,15.0949,15.0548,15.0615,204500.0
2008-07-02 11:50:00,22.5,22.51,22.45,22.5,145700.0,15.0615,15.0682,15.028,15.0615,145700.0
2008-07-02 11:55:00,22.51,22.54,22.47,22.5,93000.0,15.0682,15.0882,15.0414,15.0615,93000.0
2008-07-02 12:00:00,22.5,22.54,22.48,22.54,230200.0,15.0615,15.0882,15.0481,15.0882,230200.0
2008-07-02 12:05:00,22.54,22.58,22.52,22.55,290400.0,15.0882,15.115,15.0749,15.0949,290400.0
2008-07-02 12:10:00,22.55,22.56,22.49,22.53,128600.0,15.0949,15.1016,15.0548,15.0816,128600.0
2008-07-02 12:15:00,22.54,22.54,22.49,22.51,128100.0,15.0882,15.0882,15.0548,15.0682,128100.0
2008-07-02 12:20:00,22.51,22.52,22.47,22.49,65300.0,15.0682,15.0749,15.0414,15.0548,65300.0
2008-07-02 12:25:00,22.49,22.49,22.42,22.44,96300.0,15.0548,15.0548,15.0079,15.0213,96300.0
2008-07-02 12:30:00,22.45,22.45,22.35,22.36,239700.0,15.028,15.028,14.9611,14.9678,239700.0
2008-07-02 12:35:00,22.36,22.41,22.35,22.4,228400.0,14.9678,15.0012,14.9611,14.9945,228400.0
2008-07-02 12:40:00,22.4,22.4,22.37,22.39,194500.0,14.9945,14.9945,14.9745,14.9878,194500.0
2008-07-02 12:45:00,22.38,22.4,22.33,22.34,173400.0,14.9811,14.9945,14.9477,14.9544,173400.0
2008-07-02 12:50:00,22.35,22.42,22.34,22.4,242200.0,14.9611,15.0079,14.9544,14.9945,242200.0
2008-07-02 12:55:00,22.41,22.43,22.38,22.43,204000.0,15.0012,15.0146,14.9811,15.0146,204000.0
2008-07-02 13:00:00,22.44,22.46,22.38,22.38,184700.0,15.0213,15.0347,14.9811,14.9811,184700.0
2008-07-02 13:05:00,22.38,22.4,22.34,22.4,97400.0,14.9811,14.9945,14.9544,14.9945,97400.0
2008-07-02 13:10:00,22.4,22.45,22.39,22.45,113800.0,14.9945,15.028,14.9878,15.028,113800.0
2008-07-02 13:15:00,22.46,22.47,22.45,22.47,89900.0,15.0347,15.0414,15.028,15.0414,89900.0
2008-07-02 13:20:00,22.47,22.5,22.47,22.48,83600.0,15.0414,15.0615,15.0414,15.0481,83600.0
2008-07-02 13:25:00,22.48,22.52,22.47,22.49,146400.0,15.0481,15.0749,15.0414,15.0548,146400.0
2008-07-02 13:30:00,22.5,22.55,22.49,22.55,94900.0,15.0615,15.0949,15.0548,15.0949,94900.0
2008-07-02 13:35:00,22.55,22.56,22.54,22.55,47000.0,15.0949,15.1016,15.0882,15.0949,47000.0
2008-07-02 13:40:00,22.56,22.56,22.52,22.56,107900.0,15.1016,15.1016,15.0749,15.1016,107900.0
2008-07-02 13:45:00,22.55,22.56,22.5,22.54,134500.0,15.0949,15.1016,15.0615,15.0882,134500.0
2008-07-02 13:50:00,22.54,22.64,22.54,22.64,63800.0,15.0882,15.1552,15.0882,15.1552,63800.0
2008-07-02 13:55:00,22.64,22.65,22.59,22.6,105600.0,15.1552,15.1619,15.1217,15.1284,105600.0
2008-07-02 14:00:00,22.61,22.63,22.59,22.6,125300.0,15.1351,15.1485,15.1217,15.1284,125300.0
2008-07-02 14:05:00,22.6,22.61,22.57,22.6,117600.0,15.1284,15.1351,15.1083,15.1284,117600.0
2008-07-02 14:10:00,22.6,22.62,22.58,22.59,58500.0,15.1284,15.1418,15.115,15.1217,58500.0
2008-07-02 14:15:00,22.59,22.63,22.58,22.62,104200.0,15.1217,15.1485,15.115,15.1418,104200.0
2008-07-02 14:20:00,22.62,22.62,22.54,22.57,125200.0,15.1418,15.1418,15.0882,15.1083,125200.0
2008-07-02 14:25:00,22.57,22.58,22.45,22.46,114300.0,15.1083,15.115,15.028,15.0347,114300.0
2008-07-02 14:30:00,22.46,22.53,22.45,22.51,127800.0,15.0347,15.0816,15.028,15.0682,127800.0
2008-07-02 14:35:00,22.51,22.53,22.42,22.45,220000.0,15.0682,15.0816,15.0079,15.028,220000.0
2008-07-02 14:40:00,22.45,22.52,22.43,22.49,142000.0,15.028,15.0749,15.0146,15.0548,142000.0
2008-07-02 14:45:00,22.49,22.54,22.48,22.51,131300.0,15.0548,15.0882,15.0481,15.0682,131300.0
2008-07-02 14:50:00,22.5,22.52,22.45,22.45,301700.0,15.0615,15.0749,15.028,15.028,301700.0
2008-07-02 14:55:00,22.45,22.49,22.42,22.49,247900.0,15.028,15.0548,15.0079,15.0548,247900.0
2008-07-02 15:00:00,22.48,22.53,22.45,22.52,203800.0,15.0481,15.0816,15.028,15.0749,203800.0
2008-07-02 15:05:00,22.53,22.53,22.39,22.39,240200.0,15.0816,15.0816,14.9878,14.9878,240200.0
2008-07-02 15:10:00,22.4,22.46,22.39,22.41,198300.0,14.9945,15.0347,14.9878,15.0012,198300.0
2008-07-02 15:15:00,22.42,22.5,22.4,22.48,273300.0,15.0079,15.0615,14.9945,15.0481,273300.0
2008-07-02 15:20:00,22.47,22.52,22.46,22.49,251500.0,15.0414,15.0749,15.0347,15.0548,251500.0
2008-07-02 15:25:00,22.49,22.52,22.41,22.44,244200.0,15.0548,15.0749,15.0012,15.0213,244200.0
2008-07-02 15:30:00,22.44,22.44,22.37,22.37,297400.0,15.0213,15.0213,14.9745,14.9745,297400.0
2008-07-02 15:35:00,22.37,22.41,22.31,22.35,438700.0,14.9745,15.0012,14.9343,14.9611,438700.0
2008-07-02 15:40:00,22.35,22.38,22.31,22.33,305100.0,14.9611,14.9811,14.9343,14.9477,305100.0
2008-07-02 15:45:00,22.33,22.34,22.25,22.26,532500.0,14.9477,14.9544,14.8941,14.9008,532500.0
2008-07-02 15:50:00,22.26,22.31,22.19,22.23,1255600.0,14.9008,14.9343,14.854,14.8807,1255600.0
2008-07-02 15:55:00,22.23,22.27,22.19,22.24,749400.0,14.8807,14.9075,14.854,14.8874,749400.0
2008-07-03 08:00:00,22.25,22.25,22.25,22.25,400.0,14.8941,14.8941,14.8941,14.8941,400.0
2008-07-03 08:05:00,22.3,22.3,22.3,22.3,100.0,14.9276,14.9276,14.9276,14.9276,100.0
2008-07-03 08:10:00,22.5,22.5,22.5,22.5,600.0,15.0615,15.0615,15.0615,15.0615,600.0
2008-07-03 08:15:00,22.5,22.5,22.5,22.5,900.0,15.0615,15.0615,15.0615,15.0615,900.0
2008-07-03 08:20:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:25:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:30:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:35:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:40:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:45:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 08:50:00,22.5,22.5,22.5,22.5,900.0,15.0615,15.0615,15.0615,15.0615,900.0
2008-07-03 08:55:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 09:00:00,22.56,22.56,22.5,22.5,3200.0,15.1016,15.1016,15.0615,15.0615,3200.0
2008-07-03 09:05:00,22.5,22.5,22.5,22.5,300.0,15.0615,15.0615,15.0615,15.0615,300.0
2008-07-03 09:10:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 09:15:00,22.5,22.5,22.5,22.5,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2008-07-03 09:20:00,22.6,22.6,22.6,22.6,1000.0,15.1284,15.1284,15.1284,15.1284,1000.0
2008-07-03 09:25:00,22.6,22.6,22.6,22.6,0.0,15.1284,15.1284,15.1284,15.1284,0.0
2008-07-03 09:30:00,22.42,22.5,22.24,22.24,234500.0,15.0079,15.0615,14.8874,14.8874,234500.0
2008-07-03 09:35:00,22.24,22.34,22.22,22.23,131000.0,14.8874,14.9544,14.874,14.8807,131000.0
2008-07-03 09:40:00,22.23,22.29,22.18,22.2,234100.0,14.8807,14.9209,14.8473,14.8607,234100.0
2008-07-03 09:45:00,22.2,22.2,22.04,22.13,238300.0,14.8607,14.8607,14.7536,14.8138,238300.0
2008-07-03 09:50:00,22.13,22.24,22.13,22.24,190900.0,14.8138,14.8874,14.8138,14.8874,190900.0
2008-07-03 09:55:00,22.23,22.3,22.22,22.28,259600.0,14.8807,14.9276,14.874,14.9142,259600.0
2008-07-03 10:00:00,22.27,22.3,22.15,22.28,498000.0,14.9075,14.9276,14.8272,14.9142,498000.0
2008-07-03 10:05:00,22.28,22.48,22.28,22.4,236100.0,14.9142,15.0481,14.9142,14.9945,236100.0
2008-07-03 10:10:00,22.4,22.45,22.3,22.37,258300.0,14.9945,15.028,14.9276,14.9745,258300.0
2008-07-03 10:15:00,22.36,22.49,22.3,22.47,236100.0,14.9678,15.0548,14.9276,15.0414,236100.0
2008-07-03 10:20:00,22.48,22.5,22.37,22.41,266500.0,15.0481,15.0615,14.9745,15.0012,266500.0
2008-07-03 10:25:00,22.41,22.49,22.39,22.47,370600.0,15.0012,15.0548,14.9878,15.0414,370600.0
2008-07-03 10:30:00,22.48,22.48,22.41,22.41,349500.0,15.0481,15.0481,15.0012,15.0012,349500.0
2008-07-03 10:35:00,22.41,22.53,22.37,22.53,447300.0,15.0012,15.0816,14.9745,15.0816,447300.0
2008-07-03 10:40:00,22.53,22.58,22.44,22.46,253700.0,15.0816,15.115,15.0213,15.0347,253700.0
2008-07-03 10:45:00,22.46,22.48,22.41,22.45,296300.0,15.0347,15.0481,15.0012,15.028,296300.0
2008-07-03 10:50:00,22.45,22.48,22.4,22.43,369200.0,15.028,15.0481,14.9945,15.0146,369200.0
2008-07-03 10:55:00,22.44,22.45,22.4,22.4,182700.0,15.0213,15.028,14.9945,14.9945,182700.0
2008-07-03 11:00:00,22.41,22.5,22.38,22.41,234300.0,15.0012,15.0615,14.9811,15.0012,234300.0
2008-07-03 11:05:00,22.41,22.52,22.4,22.45,253300.0,15.0012,15.0749,14.9945,15.028,253300.0
2008-07-03 11:10:00,22.46,22.46,22.41,22.45,221200.0,15.0347,15.0347,15.0012,15.028,221200.0
2008-07-03 11:15:00,22.45,22.5,22.42,22.47,155700.0,15.028,15.0615,15.0079,15.0414,155700.0
2008-07-03 11:20:00,22.47,22.47,22.42,22.43,92500.0,15.0414,15.0414,15.0079,15.0146,92500.0
2008-07-03 11:25:00,22.42,22.46,22.41,22.46,159200.0,15.0079,15.0347,15.0012,15.0347,159200.0
2008-07-03 11:30:00,22.46,22.47,22.35,22.38,171100.0,15.0347,15.0414,14.9611,14.9811,171100.0
2008-07-03 11:35:00,22.38,22.45,22.37,22.45,95200.0,14.9811,15.028,14.9745,15.028,95200.0
2008-07-03 11:40:00,22.45,22.47,22.42,22.43,151800.0,15.028,15.0414,15.0079,15.0146,151800.0
2008-07-03 11:45:00,22.42,22.48,22.42,22.47,225100.0,15.0079,15.0481,15.0079,15.0414,225100.0
2008-07-03 11:50:00,22.47,22.48,22.45,22.47,182600.0,15.0414,15.0481,15.028,15.0414,182600.0
2008-07-03 11:55:00,22.47,22.47,22.42,22.47,106600.0,15.0414,15.0414,15.0079,15.0414,106600.0
2008-07-03 12:00:00,22.46,22.47,22.4,22.43,190200.0,15.0347,15.0414,14.9945,15.0146,190200.0
2008-07-03 12:05:00,22.44,22.44,22.39,22.4,106300.0,15.0213,15.0213,14.9878,14.9945,106300.0
2008-07-03 12:10:00,22.41,22.44,22.39,22.43,137900.0,15.0012,15.0213,14.9878,15.0146,137900.0
2008-07-03 12:15:00,22.42,22.45,22.41,22.44,194600.0,15.0079,15.028,15.0012,15.0213,194600.0
2008-07-03 12:20:00,22.44,22.47,22.42,22.46,111100.0,15.0213,15.0414,15.0079,15.0347,111100.0
2008-07-03 12:25:00,22.47,22.48,22.46,22.48,331800.0,15.0414,15.0481,15.0347,15.0481,331800.0
2008-07-03 12:30:00,22.47,22.48,22.42,22.43,232800.0,15.0414,15.0481,15.0079,15.0146,232800.0
2008-07-03 12:35:00,22.43,22.54,22.42,22.49,243200.0,15.0146,15.0882,15.0079,15.0548,243200.0
2008-07-03 12:40:00,22.48,22.49,22.43,22.47,178200.0,15.0481,15.0548,15.0146,15.0414,178200.0
2008-07-03 12:45:00,22.46,22.52,22.46,22.51,170500.0,15.0347,15.0749,15.0347,15.0682,170500.0
2008-07-03 12:50:00,22.51,22.51,22.43,22.43,210700.0,15.0682,15.0682,15.0146,15.0146,210700.0
2008-07-03 12:55:00,22.43,22.46,22.4,22.42,281700.0,15.0146,15.0347,14.9945,15.0079,281700.0
2008-07-07 09:30:00,22.63,23.04,22.55,22.93,576400.0,15.1485,15.4229,15.0949,15.3493,576400.0
2008-07-07 09:35:00,22.92,22.96,22.74,22.74,296500.0,15.3426,15.3694,15.2221,15.2221,296500.0
2008-07-07 09:40:00,22.75,22.79,22.66,22.66,186900.0,15.2288,15.2556,15.1686,15.1686,186900.0
2008-07-07 09:45:00,22.66,22.73,22.64,22.69,279400.0,15.1686,15.2154,15.1552,15.1887,279400.0
2008-07-07 09:50:00,22.69,22.74,22.6,22.61,339400.0,15.1887,15.2221,15.1284,15.1351,339400.0
2008-07-07 09:55:00,22.61,22.61,22.57,22.6,160000.0,15.1351,15.1351,15.1083,15.1284,160000.0
2008-07-07 10:00:00,22.6,22.63,22.56,22.57,152900.0,15.1284,15.1485,15.1016,15.1083,152900.0
2008-07-07 10:05:00,22.58,22.69,22.58,22.65,228700.0,15.115,15.1887,15.115,15.1619,228700.0
2008-07-07 10:10:00,22.65,22.75,22.65,22.71,188500.0,15.1619,15.2288,15.1619,15.202,188500.0
2008-07-07 10:15:00,22.72,22.72,22.66,22.66,94000.0,15.2087,15.2087,15.1686,15.1686,94000.0
2008-07-07 10:20:00,22.66,22.76,22.66,22.74,397700.0,15.1686,15.2355,15.1686,15.2221,397700.0
2008-07-07 10:25:00,22.74,22.76,22.72,22.74,165700.0,15.2221,15.2355,15.2087,15.2221,165700.0
2008-07-07 10:30:00,22.74,22.75,22.72,22.73,107900.0,15.2221,15.2288,15.2087,15.2154,107900.0
2008-07-07 10:35:00,22.73,22.76,22.72,22.75,307400.0,15.2154,15.2355,15.2087,15.2288,307400.0
2008-07-07 10:40:00,22.75,22.77,22.69,22.7,186500.0,15.2288,15.2422,15.1887,15.1954,186500.0
2008-07-07 10:45:00,22.71,22.73,22.67,22.67,235300.0,15.202,15.2154,15.1753,15.1753,235300.0
2008-07-07 10:50:00,22.67,22.68,22.61,22.63,214600.0,15.1753,15.182,15.1351,15.1485,214600.0
2008-07-07 10:55:00,22.62,22.63,22.59,22.6,107500.0,15.1418,15.1485,15.1217,15.1284,107500.0
2008-07-07 11:00:00,22.59,22.71,22.59,22.71,178400.0,15.1217,15.202,15.1217,15.202,178400.0
2008-07-07 11:05:00,22.71,22.73,22.58,22.6,174800.0,15.202,15.2154,15.115,15.1284,174800.0
2008-07-07 11:10:00,22.6,22.68,22.59,22.68,257300.0,15.1284,15.182,15.1217,15.182,257300.0
2008-07-07 11:15:00,22.68,22.76,22.68,22.76,156400.0,15.182,15.2355,15.182,15.2355,156400.0
2008-07-07 11:20:00,22.75,22.77,22.71,22.72,287800.0,15.2288,15.2422,15.202,15.2087,287800.0
2008-07-07 11:25:00,22.72,22.75,22.72,22.73,119300.0,15.2087,15.2288,15.2087,15.2154,119300.0
2008-07-07 11:30:00,22.74,22.76,22.67,22.67,120300.0,15.2221,15.2355,15.1753,15.1753,120300.0
2008-07-07 11:35:00,22.68,22.69,22.67,22.68,57100.0,15.182,15.1887,15.1753,15.182,57100.0
2008-07-07 11:40:00,22.68,22.69,22.63,22.63,89700.0,15.182,15.1887,15.1485,15.1485,89700.0
2008-07-07 11:45:00,22.63,22.64,22.57,22.57,262700.0,15.1485,15.1552,15.1083,15.1083,262700.0
2008-07-07 11:50:00,22.57,22.62,22.57,22.62,166900.0,15.1083,15.1418,15.1083,15.1418,166900.0
2008-07-07 11:55:00,22.62,22.7,22.61,22.68,162100.0,15.1418,15.1954,15.1351,15.182,162100.0
2008-07-07 12:00:00,22.68,22.7,22.67,22.69,76800.0,15.182,15.1954,15.1753,15.1887,76800.0
2008-07-07 12:05:00,22.68,22.7,22.65,22.67,101600.0,15.182,15.1954,15.1619,15.1753,101600.0
2008-07-07 12:10:00,22.68,22.69,22.61,22.64,111900.0,15.182,15.1887,15.1351,15.1552,111900.0
2008-07-07 12:15:00,22.64,22.65,22.55,22.56,117200.0,15.1552,15.1619,15.0949,15.1016,117200.0
2008-07-07 12:20:00,22.56,22.58,22.48,22.54,218900.0,15.1016,15.115,15.0481,15.0882,218900.0
2008-07-07 12:25:00,22.53,22.56,22.43,22.43,266300.0,15.0816,15.1016,15.0146,15.0146,266300.0
2008-07-07 12:30:00,22.44,22.48,22.4,22.46,244700.0,15.0213,15.0481,14.9945,15.0347,244700.0
2008-07-07 12:35:00,22.45,22.47,22.42,22.47,259600.0,15.028,15.0414,15.0079,15.0414,259600.0
2008-07-07 12:40:00,22.47,22.5,22.42,22.42,144900.0,15.0414,15.0615,15.0079,15.0079,144900.0
2008-07-07 12:45:00,22.42,22.46,22.37,22.37,134000.0,15.0079,15.0347,14.9745,14.9745,134000.0
2008-07-07 12:50:00,22.36,22.43,22.36,22.4,151500.0,14.9678,15.0146,14.9678,14.9945,151500.0
2008-07-07 12:55:00,22.4,22.41,22.28,22.28,188100.0,14.9945,15.0012,14.9142,14.9142,188100.0
2008-07-07 13:00:00,22.28,22.28,22.16,22.23,215400.0,14.9142,14.9142,14.8339,14.8807,215400.0
2008-07-07 13:05:00,22.22,22.3,22.2,22.26,173700.0,14.874,14.9276,14.8607,14.9008,173700.0
2008-07-07 13:10:00,22.27,22.3,22.25,22.27,80500.0,14.9075,14.9276,14.8941,14.9075,80500.0
2008-07-07 13:15:00,22.28,22.32,22.27,22.31,129800.0,14.9142,14.941,14.9075,14.9343,129800.0
2008-07-07 13:20:00,22.31,22.32,22.25,22.28,221200.0,14.9343,14.941,14.8941,14.9142,221200.0
2008-07-07 13:25:00,22.27,22.29,22.23,22.23,89000.0,14.9075,14.9209,14.8807,14.8807,89000.0
2008-07-07 13:30:00,22.23,22.28,22.23,22.28,78600.0,14.8807,14.9142,14.8807,14.9142,78600.0
2008-07-07 13:35:00,22.27,22.28,22.2,22.21,67300.0,14.9075,14.9142,14.8607,14.8673,67300.0
2008-07-07 13:40:00,22.2,22.24,22.15,22.16,111500.0,14.8607,14.8874,14.8272,14.8339,111500.0
2008-07-07 13:45:00,22.16,22.2,22.15,22.17,84100.0,14.8339,14.8607,14.8272,14.8406,84100.0
2008-07-07 13:50:00,22.17,22.18,22.13,22.14,142800.0,14.8406,14.8473,14.8138,14.8205,142800.0
2008-07-07 13:55:00,22.14,22.19,22.13,22.15,164700.0,14.8205,14.854,14.8138,14.8272,164700.0
2008-07-07 14:00:00,22.15,22.21,22.14,22.2,176500.0,14.8272,14.8673,14.8205,14.8607,176500.0
2008-07-07 14:05:00,22.2,22.2,22.02,22.08,351700.0,14.8607,14.8607,14.7402,14.7803,351700.0
2008-07-07 14:10:00,22.08,22.12,22.03,22.1,237300.0,14.7803,14.8071,14.7469,14.7937,237300.0
2008-07-07 14:15:00,22.11,22.13,22.08,22.11,201000.0,14.8004,14.8138,14.7803,14.8004,201000.0
2008-07-07 14:20:00,22.11,22.17,22.1,22.15,267000.0,14.8004,14.8406,14.7937,14.8272,267000.0
2008-07-07 14:25:00,22.15,22.16,22.06,22.08,222600.0,14.8272,14.8339,14.7669,14.7803,222600.0
2008-07-07 14:30:00,22.08,22.12,22.08,22.09,162800.0,14.7803,14.8071,14.7803,14.787,162800.0
2008-07-07 14:35:00,22.09,22.12,22.06,22.06,163800.0,14.787,14.8071,14.7669,14.7669,163800.0
2008-07-07 14:40:00,22.07,22.07,22.03,22.04,197700.0,14.7736,14.7736,14.7469,14.7536,197700.0
2008-07-07 14:45:00,22.04,22.08,22.03,22.07,104500.0,14.7536,14.7803,14.7469,14.7736,104500.0
2008-07-07 14:50:00,22.08,22.13,22.07,22.12,140700.0,14.7803,14.8138,14.7736,14.8071,140700.0
2008-07-07 14:55:00,22.12,22.17,22.1,22.16,154000.0,14.8071,14.8406,14.7937,14.8339,154000.0
2008-07-07 15:00:00,22.17,22.31,22.17,22.27,280500.0,14.8406,14.9343,14.8406,14.9075,280500.0
2008-07-07 15:05:00,22.27,22.28,22.19,22.23,184400.0,14.9075,14.9142,14.854,14.8807,184400.0
2008-07-07 15:10:00,22.23,22.3,22.21,22.27,168300.0,14.8807,14.9276,14.8673,14.9075,168300.0
2008-07-07 15:15:00,22.27,22.36,22.25,22.35,300400.0,14.9075,14.9678,14.8941,14.9611,300400.0
2008-07-07 15:20:00,22.36,22.36,22.28,22.32,155900.0,14.9678,14.9678,14.9142,14.941,155900.0
2008-07-07 15:25:00,22.32,22.45,22.29,22.45,255300.0,14.941,15.028,14.9209,15.028,255300.0
2008-07-07 15:30:00,22.44,22.47,22.39,22.47,404500.0,15.0213,15.0414,14.9878,15.0414,404500.0
2008-07-07 15:35:00,22.47,22.51,22.42,22.51,492600.0,15.0414,15.0682,15.0079,15.0682,492600.0
2008-07-07 15:40:00,22.51,22.55,22.39,22.4,460700.0,15.0682,15.0949,14.9878,14.9945,460700.0
2008-07-07 15:45:00,22.4,22.43,22.34,22.36,262100.0,14.9945,15.0146,14.9544,14.9678,262100.0
2008-07-07 15:50:00,22.37,22.39,22.26,22.26,331000.0,14.9745,14.9878,14.9008,14.9008,331000.0
2008-07-07 15:55:00,22.26,22.28,22.23,22.23,422500.0,14.9008,14.9142,14.8807,14.8807,422500.0
2008-07-08 09:30:00,22.1,22.15,21.35,21.39,722800.0,14.7937,14.8272,14.2917,14.3184,722800.0
2008-07-08 09:35:00,21.4,21.67,21.27,21.53,946400.0,14.3251,14.5059,14.2381,14.4122,946400.0
2008-07-08 09:40:00,21.54,21.73,21.47,21.48,356900.0,14.4189,14.546,14.372,14.3787,356900.0
2008-07-08 09:45:00,21.48,21.61,21.46,21.47,785800.0,14.3787,14.4657,14.3653,14.372,785800.0
2008-07-08 09:50:00,21.47,21.6,21.45,21.51,682700.0,14.372,14.459,14.3586,14.3988,682700.0
2008-07-08 09:55:00,21.52,21.52,21.39,21.43,409100.0,14.4055,14.4055,14.3184,14.3452,409100.0
2008-07-08 10:00:00,21.43,21.44,21.16,21.3,790300.0,14.3452,14.3519,14.1645,14.2582,790300.0
2008-07-08 10:05:00,21.3,21.31,21.17,21.2,648200.0,14.2582,14.2649,14.1712,14.1913,648200.0
2008-07-08 10:10:00,21.2,21.28,21.09,21.25,697000.0,14.1913,14.2448,14.1176,14.2247,697000.0
2008-07-08 10:15:00,21.24,21.26,21.08,21.09,694700.0,14.218,14.2314,14.1109,14.1176,694700.0
2008-07-08 10:20:00,21.09,21.09,21.01,21.01,470500.0,14.1176,14.1176,14.0641,14.0641,470500.0
2008-07-08 10:25:00,21.01,21.11,20.93,21.1,652300.0,14.0641,14.131,14.0105,14.1243,652300.0
2008-07-08 10:30:00,21.1,21.17,21.05,21.1,619200.0,14.1243,14.1712,14.0908,14.1243,619200.0
2008-07-08 10:35:00,21.1,21.12,21.01,21.04,299800.0,14.1243,14.1377,14.0641,14.0842,299800.0
2008-07-08 10:40:00,21.05,21.09,21.02,21.04,298000.0,14.0908,14.1176,14.0708,14.0842,298000.0
2008-07-08 10:45:00,21.05,21.08,21.0,21.08,237400.0,14.0908,14.1109,14.0574,14.1109,237400.0
2008-07-08 10:50:00,21.08,21.13,21.07,21.11,191400.0,14.1109,14.1444,14.1042,14.131,191400.0
2008-07-08 10:55:00,21.11,21.23,21.11,21.16,647700.0,14.131,14.2113,14.131,14.1645,647700.0
2008-07-08 11:00:00,21.16,21.21,21.13,21.14,568400.0,14.1645,14.1979,14.1444,14.1511,568400.0
2008-07-08 11:05:00,21.15,21.21,21.13,21.2,460300.0,14.1578,14.1979,14.1444,14.1913,460300.0
2008-07-08 11:10:00,21.2,21.22,21.16,21.19,532600.0,14.1913,14.2046,14.1645,14.1846,532600.0
2008-07-08 11:15:00,21.2,21.21,21.14,21.14,318300.0,14.1913,14.1979,14.1511,14.1511,318300.0
2008-07-08 11:20:00,21.15,21.22,21.13,21.22,443400.0,14.1578,14.2046,14.1444,14.2046,443400.0
2008-07-08 11:25:00,21.22,21.24,21.17,21.23,334200.0,14.2046,14.218,14.1712,14.2113,334200.0
2008-07-08 11:30:00,21.24,21.24,21.14,21.17,301000.0,14.218,14.218,14.1511,14.1712,301000.0
2008-07-08 11:35:00,21.18,21.19,21.13,21.13,170100.0,14.1779,14.1846,14.1444,14.1444,170100.0
2008-07-08 11:40:00,21.13,21.17,21.11,21.13,230300.0,14.1444,14.1712,14.131,14.1444,230300.0
2008-07-08 11:45:00,21.13,21.13,21.06,21.09,381900.0,14.1444,14.1444,14.0975,14.1176,381900.0
2008-07-08 11:50:00,21.1,21.14,21.09,21.11,343800.0,14.1243,14.1511,14.1176,14.131,343800.0
2008-07-08 11:55:00,21.11,21.12,21.05,21.11,262600.0,14.131,14.1377,14.0908,14.131,262600.0
2008-07-08 12:00:00,21.11,21.17,21.11,21.17,161600.0,14.131,14.1712,14.131,14.1712,161600.0
2008-07-08 12:05:00,21.17,21.24,21.15,21.16,567800.0,14.1712,14.218,14.1578,14.1645,567800.0
2008-07-08 12:10:00,21.16,21.17,21.11,21.15,310800.0,14.1645,14.1712,14.131,14.1578,310800.0
2008-07-08 12:15:00,21.15,21.21,21.14,21.15,197700.0,14.1578,14.1979,14.1511,14.1578,197700.0
2008-07-08 12:20:00,21.16,21.2,21.12,21.18,378500.0,14.1645,14.1913,14.1377,14.1779,378500.0
2008-07-08 12:25:00,21.18,21.19,21.14,21.15,179200.0,14.1779,14.1846,14.1511,14.1578,179200.0
2008-07-08 12:30:00,21.15,21.16,21.12,21.13,369100.0,14.1578,14.1645,14.1377,14.1444,369100.0
2008-07-08 12:35:00,21.14,21.19,21.1,21.19,662600.0,14.1511,14.1846,14.1243,14.1846,662600.0
2008-07-08 12:40:00,21.19,21.2,21.12,21.13,215000.0,14.1846,14.1913,14.1377,14.1444,215000.0
2008-07-08 12:45:00,21.13,21.14,21.09,21.09,203400.0,14.1444,14.1511,14.1176,14.1176,203400.0
2008-07-08 12:50:00,21.1,21.14,21.09,21.13,352900.0,14.1243,14.1511,14.1176,14.1444,352900.0
2008-07-08 12:55:00,21.13,21.15,21.08,21.12,476000.0,14.1444,14.1578,14.1109,14.1377,476000.0
2008-07-08 13:00:00,21.13,21.17,21.11,21.15,245300.0,14.1444,14.1712,14.131,14.1578,245300.0
2008-07-08 13:05:00,21.16,21.24,21.15,21.21,296400.0,14.1645,14.218,14.1578,14.1979,296400.0
2008-07-08 13:10:00,21.22,21.22,21.18,21.19,249100.0,14.2046,14.2046,14.1779,14.1846,249100.0
2008-07-08 13:15:00,21.2,21.2,21.08,21.1,214300.0,14.1913,14.1913,14.1109,14.1243,214300.0
2008-07-08 13:20:00,21.1,21.11,21.06,21.06,168200.0,14.1243,14.131,14.0975,14.0975,168200.0
2008-07-08 13:25:00,21.07,21.1,21.06,21.1,256400.0,14.1042,14.1243,14.0975,14.1243,256400.0
2008-07-08 13:30:00,21.1,21.12,21.06,21.09,255800.0,14.1243,14.1377,14.0975,14.1176,255800.0
2008-07-08 13:35:00,21.09,21.1,20.97,20.98,379400.0,14.1176,14.1243,14.0373,14.044,379400.0
2008-07-08 13:40:00,20.99,21.08,20.98,21.07,294500.0,14.0507,14.1109,14.044,14.1042,294500.0
2008-07-08 13:45:00,21.08,21.11,21.02,21.04,253700.0,14.1109,14.131,14.0708,14.0842,253700.0
2008-07-08 13:50:00,21.05,21.08,21.01,21.03,262000.0,14.0908,14.1109,14.0641,14.0775,262000.0
2008-07-08 13:55:00,21.02,21.06,20.97,21.0,201900.0,14.0708,14.0975,14.0373,14.0574,201900.0
2008-07-08 14:00:00,21.0,21.02,20.98,21.01,365200.0,14.0574,14.0708,14.044,14.0641,365200.0
2008-07-08 14:05:00,21.01,21.03,20.99,21.0,410800.0,14.0641,14.0775,14.0507,14.0574,410800.0
2008-07-08 14:10:00,21.0,21.03,20.99,21.01,216600.0,14.0574,14.0775,14.0507,14.0641,216600.0
2008-07-08 14:15:00,21.01,21.01,20.98,20.99,214400.0,14.0641,14.0641,14.044,14.0507,214400.0
2008-07-08 14:20:00,21.0,21.03,20.96,20.97,372300.0,14.0574,14.0775,14.0306,14.0373,372300.0
2008-07-08 14:25:00,20.98,21.02,20.93,21.0,326700.0,14.044,14.0708,14.0105,14.0574,326700.0
2008-07-08 14:30:00,21.01,21.03,20.98,20.99,423500.0,14.0641,14.0775,14.044,14.0507,423500.0
2008-07-08 14:35:00,20.99,21.09,20.99,21.03,355600.0,14.0507,14.1176,14.0507,14.0775,355600.0
2008-07-08 14:40:00,21.03,21.13,21.02,21.1,360200.0,14.0775,14.1444,14.0708,14.1243,360200.0
2008-07-08 14:45:00,21.09,21.21,21.08,21.15,672500.0,14.1176,14.1979,14.1109,14.1578,672500.0
2008-07-08 14:50:00,21.16,21.23,21.14,21.17,615500.0,14.1645,14.2113,14.1511,14.1712,615500.0
2008-07-08 14:55:00,21.18,21.23,21.16,21.23,511700.0,14.1779,14.2113,14.1645,14.2113,511700.0
2008-07-08 15:00:00,21.23,21.26,21.2,21.25,697200.0,14.2113,14.2314,14.1913,14.2247,697200.0
2008-07-08 15:05:00,21.24,21.29,21.21,21.29,547400.0,14.218,14.2515,14.1979,14.2515,547400.0
2008-07-08 15:10:00,21.28,21.34,21.27,21.28,1084900.0,14.2448,14.285,14.2381,14.2448,1084900.0
2008-07-08 15:15:00,21.29,21.34,21.27,21.3,431100.0,14.2515,14.285,14.2381,14.2582,431100.0
2008-07-08 15:20:00,21.31,21.32,21.22,21.24,532200.0,14.2649,14.2716,14.2046,14.218,532200.0
2008-07-08 15:25:00,21.25,21.28,21.22,21.27,447600.0,14.2247,14.2448,14.2046,14.2381,447600.0
2008-07-08 15:30:00,21.27,21.3,21.26,21.29,318700.0,14.2381,14.2582,14.2314,14.2515,318700.0
2008-07-08 15:35:00,21.29,21.33,21.26,21.32,512300.0,14.2515,14.2783,14.2314,14.2716,512300.0
2008-07-08 15:40:00,21.32,21.33,21.23,21.28,651000.0,14.2716,14.2783,14.2113,14.2448,651000.0
2008-07-08 15:45:00,21.27,21.33,21.26,21.32,524600.0,14.2381,14.2783,14.2314,14.2716,524600.0
2008-07-08 15:50:00,21.32,21.36,21.32,21.33,475300.0,14.2716,14.2984,14.2716,14.2783,475300.0
2008-07-08 15:55:00,21.32,21.33,21.29,21.3,854200.0,14.2716,14.2783,14.2515,14.2582,854200.0
2008-07-09 09:30:00,21.14,21.2,20.92,21.0,550900.0,14.1511,14.1913,14.0038,14.0574,550900.0
2008-07-09 09:35:00,21.01,21.1,20.93,20.93,364300.0,14.0641,14.1243,14.0105,14.0105,364300.0
2008-07-09 09:40:00,20.94,20.96,20.77,20.79,646000.0,14.0172,14.0306,13.9034,13.9168,646000.0
2008-07-09 09:45:00,20.8,20.96,20.79,20.95,602100.0,13.9235,14.0306,13.9168,14.0239,602100.0
2008-07-09 09:50:00,20.96,21.0,20.86,20.86,613900.0,14.0306,14.0574,13.9637,13.9637,613900.0
2008-07-09 09:55:00,20.86,20.97,20.85,20.92,426500.0,13.9637,14.0373,13.957,14.0038,426500.0
2008-07-09 10:00:00,20.93,20.93,20.73,20.74,398500.0,14.0105,14.0105,13.8766,13.8833,398500.0
2008-07-09 10:05:00,20.74,20.85,20.73,20.85,537000.0,13.8833,13.957,13.8766,13.957,537000.0
2008-07-09 10:10:00,20.85,20.9,20.84,20.88,342100.0,13.957,13.9904,13.9503,13.977,342100.0
2008-07-09 10:15:00,20.89,20.91,20.88,20.9,374700.0,13.9837,13.9971,13.977,13.9904,374700.0
2008-07-09 10:20:00,20.9,20.91,20.88,20.88,342800.0,13.9904,13.9971,13.977,13.977,342800.0
2008-07-09 10:25:00,20.89,20.96,20.89,20.93,249600.0,13.9837,14.0306,13.9837,14.0105,249600.0
2008-07-09 10:30:00,20.93,20.93,20.87,20.91,295400.0,14.0105,14.0105,13.9704,13.9971,295400.0
2008-07-09 10:35:00,20.9,20.93,20.84,20.87,354300.0,13.9904,14.0105,13.9503,13.9704,354300.0
2008-07-09 10:40:00,20.87,20.93,20.85,20.85,486900.0,13.9704,14.0105,13.957,13.957,486900.0
2008-07-09 10:45:00,20.86,20.88,20.81,20.82,461500.0,13.9637,13.977,13.9302,13.9369,461500.0
2008-07-09 10:50:00,20.82,20.9,20.81,20.9,323100.0,13.9369,13.9904,13.9302,13.9904,323100.0
2008-07-09 10:55:00,20.9,20.95,20.88,20.9,515400.0,13.9904,14.0239,13.977,13.9904,515400.0
2008-07-09 11:00:00,20.9,20.98,20.88,20.98,459900.0,13.9904,14.044,13.977,14.044,459900.0
2008-07-09 11:05:00,20.98,21.0,20.92,20.92,451000.0,14.044,14.0574,14.0038,14.0038,451000.0
2008-07-09 11:10:00,20.93,21.0,20.91,20.91,570100.0,14.0105,14.0574,13.9971,13.9971,570100.0
2008-07-09 11:15:00,20.92,20.94,20.87,20.9,234900.0,14.0038,14.0172,13.9704,13.9904,234900.0
2008-07-09 11:20:00,20.9,20.96,20.88,20.95,290700.0,13.9904,14.0306,13.977,14.0239,290700.0
2008-07-09 11:25:00,20.95,21.0,20.94,21.0,360800.0,14.0239,14.0574,14.0172,14.0574,360800.0
2008-07-09 11:30:00,21.0,21.0,20.96,20.99,200300.0,14.0574,14.0574,14.0306,14.0507,200300.0
2008-07-09 11:35:00,21.0,21.0,20.94,20.95,317900.0,14.0574,14.0574,14.0172,14.0239,317900.0
2008-07-09 11:40:00,20.95,21.0,20.94,20.98,159700.0,14.0239,14.0574,14.0172,14.044,159700.0
2008-07-09 11:45:00,20.99,21.0,20.97,20.99,242500.0,14.0507,14.0574,14.0373,14.0507,242500.0
2008-07-09 11:50:00,21.0,21.0,20.96,20.97,177800.0,14.0574,14.0574,14.0306,14.0373,177800.0
2008-07-09 11:55:00,20.97,20.98,20.93,20.93,176200.0,14.0373,14.044,14.0105,14.0105,176200.0
2008-07-09 12:00:00,20.94,20.94,20.85,20.9,280500.0,14.0172,14.0172,13.957,13.9904,280500.0
2008-07-09 12:05:00,20.9,20.9,20.87,20.89,145900.0,13.9904,13.9904,13.9704,13.9837,145900.0
2008-07-09 12:10:00,20.89,20.94,20.88,20.93,318100.0,13.9837,14.0172,13.977,14.0105,318100.0
2008-07-09 12:15:00,20.94,20.97,20.91,20.94,252500.0,14.0172,14.0373,13.9971,14.0172,252500.0
2008-07-09 12:20:00,20.94,20.96,20.9,20.94,191300.0,14.0172,14.0306,13.9904,14.0172,191300.0
2008-07-09 12:25:00,20.94,20.94,20.88,20.89,183000.0,14.0172,14.0172,13.977,13.9837,183000.0
2008-07-09 12:30:00,20.89,20.9,20.85,20.85,213100.0,13.9837,13.9904,13.957,13.957,213100.0
2008-07-09 12:35:00,20.86,20.88,20.83,20.85,211800.0,13.9637,13.977,13.9436,13.957,211800.0
2008-07-09 12:40:00,20.86,20.88,20.85,20.86,94000.0,13.9637,13.977,13.957,13.9637,94000.0
2008-07-09 12:45:00,20.87,20.88,20.84,20.84,119800.0,13.9704,13.977,13.9503,13.9503,119800.0
2008-07-09 12:50:00,20.85,20.92,20.84,20.88,126500.0,13.957,14.0038,13.9503,13.977,126500.0
2008-07-09 12:55:00,20.89,20.89,20.85,20.86,82000.0,13.9837,13.9837,13.957,13.9637,82000.0
2008-07-09 13:00:00,20.86,20.87,20.81,20.83,116100.0,13.9637,13.9704,13.9302,13.9436,116100.0
2008-07-09 13:05:00,20.83,20.85,20.82,20.83,72100.0,13.9436,13.957,13.9369,13.9436,72100.0
2008-07-09 13:10:00,20.83,20.9,20.83,20.9,205600.0,13.9436,13.9904,13.9436,13.9904,205600.0
2008-07-09 13:15:00,20.9,20.9,20.87,20.88,173200.0,13.9904,13.9904,13.9704,13.977,173200.0
2008-07-09 13:20:00,20.89,20.9,20.86,20.89,152200.0,13.9837,13.9904,13.9637,13.9837,152200.0
2008-07-09 13:25:00,20.89,20.9,20.87,20.89,125500.0,13.9837,13.9904,13.9704,13.9837,125500.0
2008-07-09 13:30:00,20.9,20.95,20.89,20.93,233400.0,13.9904,14.0239,13.9837,14.0105,233400.0
2008-07-09 13:35:00,20.93,20.94,20.89,20.89,158300.0,14.0105,14.0172,13.9837,13.9837,158300.0
2008-07-09 13:40:00,20.9,20.93,20.89,20.93,169900.0,13.9904,14.0105,13.9837,14.0105,169900.0
2008-07-09 13:45:00,20.93,20.93,20.89,20.91,94200.0,14.0105,14.0105,13.9837,13.9971,94200.0
2008-07-09 13:50:00,20.91,20.91,20.83,20.83,182500.0,13.9971,13.9971,13.9436,13.9436,182500.0
2008-07-09 13:55:00,20.83,20.88,20.81,20.87,197200.0,13.9436,13.977,13.9302,13.9704,197200.0
2008-07-09 14:00:00,20.87,20.87,20.77,20.83,215400.0,13.9704,13.9704,13.9034,13.9436,215400.0
2008-07-09 14:05:00,20.84,20.88,20.8,20.85,203500.0,13.9503,13.977,13.9235,13.957,203500.0
2008-07-09 14:10:00,20.86,20.88,20.7,20.79,2839300.0,13.9637,13.977,13.8566,13.9168,2839300.0
2008-07-09 14:15:00,20.8,20.8,20.68,20.69,579400.0,13.9235,13.9235,13.8432,13.8499,579400.0
2008-07-09 14:20:00,20.69,20.73,20.65,20.73,263900.0,13.8499,13.8766,13.8231,13.8766,263900.0
2008-07-09 14:25:00,20.73,20.75,20.67,20.69,187100.0,13.8766,13.89,13.8365,13.8499,187100.0
2008-07-09 14:30:00,20.7,20.73,20.65,20.65,697400.0,13.8566,13.8766,13.8231,13.8231,697400.0
2008-07-09 14:35:00,20.66,20.66,20.57,20.66,498800.0,13.8298,13.8298,13.7695,13.8298,498800.0
2008-07-09 14:40:00,20.66,20.68,20.6,20.6,199000.0,13.8298,13.8432,13.7896,13.7896,199000.0
2008-07-09 14:45:00,20.61,20.62,20.54,20.54,424900.0,13.7963,13.803,13.7495,13.7495,424900.0
2008-07-09 14:50:00,20.55,20.56,20.42,20.46,383100.0,13.7561,13.7628,13.6691,13.6959,383100.0
2008-07-09 14:55:00,20.47,20.5,20.42,20.47,168300.0,13.7026,13.7227,13.6691,13.7026,168300.0
2008-07-09 15:00:00,20.48,20.5,20.44,20.48,346600.0,13.7093,13.7227,13.6825,13.7093,346600.0
2008-07-09 15:05:00,20.48,20.51,20.43,20.43,782200.0,13.7093,13.7294,13.6758,13.6758,782200.0
2008-07-09 15:10:00,20.42,20.5,20.42,20.48,159700.0,13.6691,13.7227,13.6691,13.7093,159700.0
2008-07-09 15:15:00,20.49,20.51,20.46,20.46,193600.0,13.716,13.7294,13.6959,13.6959,193600.0
2008-07-09 15:20:00,20.47,20.5,20.45,20.48,275700.0,13.7026,13.7227,13.6892,13.7093,275700.0
2008-07-09 15:25:00,20.49,20.53,20.47,20.47,230100.0,13.716,13.7428,13.7026,13.7026,230100.0
2008-07-09 15:30:00,20.48,20.51,20.47,20.5,234100.0,13.7093,13.7294,13.7026,13.7227,234100.0
2008-07-09 15:35:00,20.5,20.53,20.46,20.46,325900.0,13.7227,13.7428,13.6959,13.6959,325900.0
2008-07-09 15:40:00,20.47,20.47,20.31,20.32,575600.0,13.7026,13.7026,13.5955,13.6022,575600.0
2008-07-09 15:45:00,20.32,20.38,20.27,20.27,718500.0,13.6022,13.6423,13.5687,13.5687,718500.0
2008-07-09 15:50:00,20.27,20.36,20.27,20.35,589600.0,13.5687,13.629,13.5687,13.6223,589600.0
2008-07-09 15:55:00,20.35,20.39,20.31,20.31,768800.0,13.6223,13.649,13.5955,13.5955,768800.0
2008-07-10 09:30:00,20.66,20.74,20.5,20.51,616600.0,13.8298,13.8833,13.7227,13.7294,616600.0
2008-07-10 09:35:00,20.54,20.68,20.35,20.49,514300.0,13.7495,13.8432,13.6223,13.716,514300.0
2008-07-10 09:40:00,20.48,20.65,20.47,20.64,1014900.0,13.7093,13.8231,13.7026,13.8164,1014900.0
2008-07-10 09:45:00,20.64,20.7,20.61,20.65,398500.0,13.8164,13.8566,13.7963,13.8231,398500.0
2008-07-10 09:50:00,20.65,20.65,20.55,20.59,613700.0,13.8231,13.8231,13.7561,13.7829,613700.0
2008-07-10 09:55:00,20.6,20.67,20.55,20.56,422000.0,13.7896,13.8365,13.7561,13.7628,422000.0
2008-07-10 10:00:00,20.56,20.58,20.34,20.38,702300.0,13.7628,13.7762,13.6156,13.6423,702300.0
2008-07-10 10:05:00,20.39,20.41,20.3,20.33,636100.0,13.649,13.6624,13.5888,13.6089,636100.0
2008-07-10 10:10:00,20.34,20.42,20.29,20.29,412100.0,13.6156,13.6691,13.5821,13.5821,412100.0
2008-07-10 10:15:00,20.3,20.38,20.26,20.38,344100.0,13.5888,13.6423,13.562,13.6423,344100.0
2008-07-10 10:20:00,20.38,20.46,20.27,20.28,546000.0,13.6423,13.6959,13.5687,13.5754,546000.0
2008-07-10 10:25:00,20.28,20.35,20.23,20.34,787100.0,13.5754,13.6223,13.5419,13.6156,787100.0
2008-07-10 10:30:00,20.34,20.35,20.23,20.27,357500.0,13.6156,13.6223,13.5419,13.5687,357500.0
2008-07-10 10:35:00,20.28,20.34,20.22,20.32,440100.0,13.5754,13.6156,13.5352,13.6022,440100.0
2008-07-10 10:40:00,20.33,20.37,20.32,20.33,197800.0,13.6089,13.6357,13.6022,13.6089,197800.0
2008-07-10 10:45:00,20.33,20.4,20.23,20.26,743700.0,13.6089,13.6557,13.5419,13.562,743700.0
2008-07-10 10:50:00,20.25,20.28,20.21,20.25,322800.0,13.5553,13.5754,13.5286,13.5553,322800.0
2008-07-10 10:55:00,20.24,20.3,20.2,20.23,312700.0,13.5486,13.5888,13.5219,13.5419,312700.0
2008-07-10 11:00:00,20.23,20.31,20.14,20.25,496500.0,13.5419,13.5955,13.4817,13.5553,496500.0
2008-07-10 11:05:00,20.24,20.29,20.17,20.21,203000.0,13.5486,13.5821,13.5018,13.5286,203000.0
2008-07-10 11:10:00,20.21,20.34,20.2,20.32,194900.0,13.5286,13.6156,13.5219,13.6022,194900.0
2008-07-10 11:15:00,20.32,20.34,20.23,20.27,262600.0,13.6022,13.6156,13.5419,13.5687,262600.0
2008-07-10 11:20:00,20.27,20.34,20.26,20.3,224300.0,13.5687,13.6156,13.562,13.5888,224300.0
2008-07-10 11:25:00,20.3,20.33,20.27,20.32,162200.0,13.5888,13.6089,13.5687,13.6022,162200.0
2008-07-10 11:30:00,20.32,20.45,20.3,20.39,327000.0,13.6022,13.6892,13.5888,13.649,327000.0
2008-07-10 11:35:00,20.4,20.41,20.37,20.38,255700.0,13.6557,13.6624,13.6357,13.6423,255700.0
2008-07-10 11:40:00,20.39,20.41,20.34,20.37,249900.0,13.649,13.6624,13.6156,13.6357,249900.0
2008-07-10 11:45:00,20.37,20.37,20.33,20.34,202100.0,13.6357,13.6357,13.6089,13.6156,202100.0
2008-07-10 11:50:00,20.34,20.36,20.32,20.33,198100.0,13.6156,13.629,13.6022,13.6089,198100.0
2008-07-10 11:55:00,20.33,20.33,20.23,20.3,187300.0,13.6089,13.6089,13.5419,13.5888,187300.0
2008-07-10 12:00:00,20.29,20.38,20.29,20.36,166000.0,13.5821,13.6423,13.5821,13.629,166000.0
2008-07-10 12:05:00,20.36,20.4,20.34,20.35,387800.0,13.629,13.6557,13.6156,13.6223,387800.0
2008-07-10 12:10:00,20.35,20.38,20.3,20.32,305200.0,13.6223,13.6423,13.5888,13.6022,305200.0
2008-07-10 12:15:00,20.32,20.34,20.3,20.3,173700.0,13.6022,13.6156,13.5888,13.5888,173700.0
2008-07-10 12:20:00,20.3,20.31,20.25,20.3,212200.0,13.5888,13.5955,13.5553,13.5888,212200.0
2008-07-10 12:25:00,20.3,20.33,20.23,20.24,211700.0,13.5888,13.6089,13.5419,13.5486,211700.0
2008-07-10 12:30:00,20.24,20.26,20.22,20.22,135800.0,13.5486,13.562,13.5352,13.5352,135800.0
2008-07-10 12:35:00,20.22,20.25,20.18,20.25,199000.0,13.5352,13.5553,13.5085,13.5553,199000.0
2008-07-10 12:40:00,20.24,20.26,20.23,20.25,153800.0,13.5486,13.562,13.5419,13.5553,153800.0
2008-07-10 12:45:00,20.26,20.26,20.23,20.23,99100.0,13.562,13.562,13.5419,13.5419,99100.0
2008-07-10 12:50:00,20.24,20.25,20.14,20.15,208500.0,13.5486,13.5553,13.4817,13.4884,208500.0
2008-07-10 12:55:00,20.15,20.18,20.1,20.12,376900.0,13.4884,13.5085,13.4549,13.4683,376900.0
2008-07-10 13:00:00,20.12,20.2,20.11,20.2,359200.0,13.4683,13.5219,13.4616,13.5219,359200.0
2008-07-10 13:05:00,20.19,20.25,20.17,20.24,205900.0,13.5152,13.5553,13.5018,13.5486,205900.0
2008-07-10 13:10:00,20.24,20.26,20.21,20.23,245700.0,13.5486,13.562,13.5286,13.5419,245700.0
2008-07-10 13:15:00,20.23,20.26,20.21,20.24,223000.0,13.5419,13.562,13.5286,13.5486,223000.0
2008-07-10 13:20:00,20.23,20.27,20.22,20.23,284700.0,13.5419,13.5687,13.5352,13.5419,284700.0
2008-07-10 13:25:00,20.22,20.26,20.21,20.25,193100.0,13.5352,13.562,13.5286,13.5553,193100.0
2008-07-10 13:30:00,20.24,20.26,20.24,20.25,184400.0,13.5486,13.562,13.5486,13.5553,184400.0
2008-07-10 13:35:00,20.24,20.33,20.24,20.28,480700.0,13.5486,13.6089,13.5486,13.5754,480700.0
2008-07-10 13:40:00,20.28,20.31,20.27,20.29,141900.0,13.5754,13.5955,13.5687,13.5821,141900.0
2008-07-10 13:45:00,20.29,20.3,20.27,20.3,107600.0,13.5821,13.5888,13.5687,13.5888,107600.0
2008-07-10 13:50:00,20.29,20.31,20.28,20.3,217800.0,13.5821,13.5955,13.5754,13.5888,217800.0
2008-07-10 13:55:00,20.3,20.31,20.25,20.25,276900.0,13.5888,13.5955,13.5553,13.5553,276900.0
2008-07-10 14:00:00,20.26,20.29,20.25,20.28,111700.0,13.562,13.5821,13.5553,13.5754,111700.0
2008-07-10 14:05:00,20.27,20.3,20.27,20.3,144300.0,13.5687,13.5888,13.5687,13.5888,144300.0
2008-07-10 14:10:00,20.29,20.31,20.25,20.25,237300.0,13.5821,13.5955,13.5553,13.5553,237300.0
2008-07-10 14:15:00,20.26,20.26,20.22,20.23,123100.0,13.562,13.562,13.5352,13.5419,123100.0
2008-07-10 14:20:00,20.22,20.3,20.22,20.23,234200.0,13.5352,13.5888,13.5352,13.5419,234200.0
2008-07-10 14:25:00,20.23,20.23,20.07,20.13,668000.0,13.5419,13.5419,13.4348,13.475,668000.0
2008-07-10 14:30:00,20.13,20.14,20.03,20.07,383300.0,13.475,13.4817,13.4081,13.4348,383300.0
2008-07-10 14:35:00,20.07,20.15,20.07,20.14,293600.0,13.4348,13.4884,13.4348,13.4817,293600.0
2008-07-10 14:40:00,20.14,20.16,20.05,20.05,159900.0,13.4817,13.4951,13.4214,13.4214,159900.0
2008-07-10 14:45:00,20.06,20.13,20.02,20.05,283500.0,13.4281,13.475,13.4014,13.4214,283500.0
2008-07-10 14:50:00,20.06,20.08,19.9,20.01,863700.0,13.4281,13.4415,13.321,13.3947,863700.0
2008-07-10 14:55:00,20.02,20.03,19.92,19.95,511500.0,13.4014,13.4081,13.3344,13.3545,511500.0
2008-07-10 15:00:00,19.96,20.1,19.95,20.05,355800.0,13.3612,13.4549,13.3545,13.4214,355800.0
2008-07-10 15:05:00,20.06,20.13,20.04,20.13,393100.0,13.4281,13.475,13.4148,13.475,393100.0
2008-07-10 15:10:00,20.14,20.16,20.09,20.15,179900.0,13.4817,13.4951,13.4482,13.4884,179900.0
2008-07-10 15:15:00,20.15,20.17,20.07,20.07,312100.0,13.4884,13.5018,13.4348,13.4348,312100.0
2008-07-10 15:20:00,20.08,20.17,20.07,20.1,522700.0,13.4415,13.5018,13.4348,13.4549,522700.0
2008-07-10 15:25:00,20.1,20.17,20.09,20.15,567700.0,13.4549,13.5018,13.4482,13.4884,567700.0
2008-07-10 15:30:00,20.14,20.16,20.09,20.12,378000.0,13.4817,13.4951,13.4482,13.4683,378000.0
2008-07-10 15:35:00,20.12,20.12,20.03,20.05,517400.0,13.4683,13.4683,13.4081,13.4214,517400.0
2008-07-10 15:40:00,20.05,20.1,20.03,20.07,401200.0,13.4214,13.4549,13.4081,13.4348,401200.0
2008-07-10 15:45:00,20.07,20.08,20.04,20.06,516000.0,13.4348,13.4415,13.4148,13.4281,516000.0
2008-07-10 15:50:00,20.06,20.11,20.02,20.09,878600.0,13.4281,13.4616,13.4014,13.4482,878600.0
2008-07-10 15:55:00,20.1,20.18,20.07,20.18,791200.0,13.4549,13.5085,13.4348,13.5085,791200.0
2008-07-11 09:30:00,20.03,20.04,19.69,19.83,632100.0,13.4081,13.4148,13.1805,13.2742,632100.0
2008-07-11 09:35:00,19.83,20.0,19.83,19.95,322700.0,13.2742,13.388,13.2742,13.3545,322700.0
2008-07-11 09:40:00,19.94,20.1,19.9,20.08,363000.0,13.3478,13.4549,13.321,13.4415,363000.0
2008-07-11 09:45:00,20.08,20.1,20.01,20.08,294700.0,13.4415,13.4549,13.3947,13.4415,294700.0
2008-07-11 09:50:00,20.08,20.11,20.01,20.11,298600.0,13.4415,13.4616,13.3947,13.4616,298600.0
2008-07-11 09:55:00,20.1,20.14,20.05,20.07,431800.0,13.4549,13.4817,13.4214,13.4348,431800.0
2008-07-11 10:00:00,20.07,20.19,20.02,20.19,651900.0,13.4348,13.5152,13.4014,13.5152,651900.0
2008-07-11 10:05:00,20.18,20.31,20.17,20.3,501200.0,13.5085,13.5955,13.5018,13.5888,501200.0
2008-07-11 10:10:00,20.3,20.32,20.05,20.24,554000.0,13.5888,13.6022,13.4214,13.5486,554000.0
2008-07-11 10:15:00,20.25,20.28,20.21,20.25,527900.0,13.5553,13.5754,13.5286,13.5553,527900.0
2008-07-11 10:20:00,20.25,20.25,20.17,20.2,154800.0,13.5553,13.5553,13.5018,13.5219,154800.0
2008-07-11 10:25:00,20.19,20.22,20.07,20.17,307900.0,13.5152,13.5352,13.4348,13.5018,307900.0
2008-07-11 10:30:00,20.16,20.22,20.12,20.18,348900.0,13.4951,13.5352,13.4683,13.5085,348900.0
2008-07-11 10:35:00,20.18,20.2,20.1,20.1,240000.0,13.5085,13.5219,13.4549,13.4549,240000.0
2008-07-11 10:40:00,20.11,20.12,20.06,20.11,230300.0,13.4616,13.4683,13.4281,13.4616,230300.0
2008-07-11 10:45:00,20.11,20.15,20.07,20.15,207800.0,13.4616,13.4884,13.4348,13.4884,207800.0
2008-07-11 10:50:00,20.16,20.17,20.11,20.13,233700.0,13.4951,13.5018,13.4616,13.475,233700.0
2008-07-11 10:55:00,20.13,20.25,20.12,20.23,331000.0,13.475,13.5553,13.4683,13.5419,331000.0
2008-07-11 11:00:00,20.23,20.25,20.12,20.13,144600.0,13.5419,13.5553,13.4683,13.475,144600.0
2008-07-11 11:05:00,20.12,20.13,20.08,20.12,231700.0,13.4683,13.475,13.4415,13.4683,231700.0
2008-07-11 11:10:00,20.13,20.19,20.12,20.14,222400.0,13.475,13.5152,13.4683,13.4817,222400.0
2008-07-11 11:15:00,20.13,20.18,20.11,20.15,130700.0,13.475,13.5085,13.4616,13.4884,130700.0
2008-07-11 11:20:00,20.15,20.18,20.12,20.16,319300.0,13.4884,13.5085,13.4683,13.4951,319300.0
2008-07-11 11:25:00,20.16,20.2,20.13,20.15,343700.0,13.4951,13.5219,13.475,13.4884,343700.0
2008-07-11 11:30:00,20.15,20.15,20.07,20.12,436400.0,13.4884,13.4884,13.4348,13.4683,436400.0
2008-07-11 11:35:00,20.12,20.18,20.11,20.14,249400.0,13.4683,13.5085,13.4616,13.4817,249400.0
2008-07-11 11:40:00,20.14,20.19,20.12,20.19,202000.0,13.4817,13.5152,13.4683,13.5152,202000.0
2008-07-11 11:45:00,20.18,20.22,20.17,20.17,286400.0,13.5085,13.5352,13.5018,13.5018,286400.0
2008-07-11 11:50:00,20.18,20.21,20.17,20.2,150300.0,13.5085,13.5286,13.5018,13.5219,150300.0
2008-07-11 11:55:00,20.19,20.3,20.18,20.3,309100.0,13.5152,13.5888,13.5085,13.5888,309100.0
2008-07-11 12:00:00,20.29,20.3,20.21,20.29,191700.0,13.5821,13.5888,13.5286,13.5821,191700.0
2008-07-11 12:05:00,20.29,20.32,20.24,20.25,155500.0,13.5821,13.6022,13.5486,13.5553,155500.0
2008-07-11 12:10:00,20.24,20.25,20.17,20.25,202700.0,13.5486,13.5553,13.5018,13.5553,202700.0
2008-07-11 12:15:00,20.25,20.25,20.21,20.23,78000.0,13.5553,13.5553,13.5286,13.5419,78000.0
2008-07-11 12:20:00,20.23,20.23,20.18,20.19,181100.0,13.5419,13.5419,13.5085,13.5152,181100.0
2008-07-11 12:25:00,20.2,20.22,20.15,20.18,188300.0,13.5219,13.5352,13.4884,13.5085,188300.0
2008-07-11 12:30:00,20.18,20.18,20.11,20.16,157800.0,13.5085,13.5085,13.4616,13.4951,157800.0
2008-07-11 12:35:00,20.16,20.2,20.15,20.15,122100.0,13.4951,13.5219,13.4884,13.4884,122100.0
2008-07-11 12:40:00,20.15,20.21,20.13,20.16,220100.0,13.4884,13.5286,13.475,13.4951,220100.0
2008-07-11 12:45:00,20.15,20.16,20.09,20.1,224900.0,13.4884,13.4951,13.4482,13.4549,224900.0
2008-07-11 12:50:00,20.11,20.13,20.06,20.08,232900.0,13.4616,13.475,13.4281,13.4415,232900.0
2008-07-11 12:55:00,20.08,20.09,20.03,20.04,349400.0,13.4415,13.4482,13.4081,13.4148,349400.0
2008-07-11 13:00:00,20.04,20.09,20.01,20.06,438200.0,13.4148,13.4482,13.3947,13.4281,438200.0
2008-07-11 13:05:00,20.06,20.09,20.06,20.07,68400.0,13.4281,13.4482,13.4281,13.4348,68400.0
2008-07-11 13:10:00,20.07,20.08,20.02,20.05,106600.0,13.4348,13.4415,13.4014,13.4214,106600.0
2008-07-11 13:15:00,20.05,20.16,20.03,20.14,189200.0,13.4214,13.4951,13.4081,13.4817,189200.0
2008-07-11 13:20:00,20.13,20.21,20.12,20.17,345500.0,13.475,13.5286,13.4683,13.5018,345500.0
2008-07-11 13:25:00,20.17,20.19,20.15,20.17,253900.0,13.5018,13.5152,13.4884,13.5018,253900.0
2008-07-11 13:30:00,20.18,20.2,20.13,20.15,123100.0,13.5085,13.5219,13.475,13.4884,123100.0
2008-07-11 13:35:00,20.16,20.24,20.14,20.22,181000.0,13.4951,13.5486,13.4817,13.5352,181000.0
2008-07-11 13:40:00,20.23,20.26,20.2,20.22,213200.0,13.5419,13.562,13.5219,13.5352,213200.0
2008-07-11 13:45:00,20.22,20.23,20.13,20.15,181700.0,13.5352,13.5419,13.475,13.4884,181700.0
2008-07-11 13:50:00,20.15,20.16,20.12,20.14,111900.0,13.4884,13.4951,13.4683,13.4817,111900.0
2008-07-11 13:55:00,20.13,20.24,20.13,20.19,151600.0,13.475,13.5486,13.475,13.5152,151600.0
2008-07-11 14:00:00,20.18,20.25,20.14,20.24,215000.0,13.5085,13.5553,13.4817,13.5486,215000.0
2008-07-11 14:05:00,20.23,20.3,20.23,20.24,271500.0,13.5419,13.5888,13.5419,13.5486,271500.0
2008-07-11 14:10:00,20.25,20.26,20.22,20.25,318800.0,13.5553,13.562,13.5352,13.5553,318800.0
2008-07-11 14:15:00,20.25,20.26,20.17,20.22,239800.0,13.5553,13.562,13.5018,13.5352,239800.0
2008-07-11 14:20:00,20.22,20.23,20.13,20.14,276500.0,13.5352,13.5419,13.475,13.4817,276500.0
2008-07-11 14:25:00,20.14,20.21,20.14,20.19,186600.0,13.4817,13.5286,13.4817,13.5152,186600.0
2008-07-11 14:30:00,20.19,20.2,20.15,20.15,179400.0,13.5152,13.5219,13.4884,13.4884,179400.0
2008-07-11 14:35:00,20.16,20.22,20.13,20.2,223000.0,13.4951,13.5352,13.475,13.5219,223000.0
2008-07-11 14:40:00,20.2,20.28,20.2,20.28,250400.0,13.5219,13.5754,13.5219,13.5754,250400.0
2008-07-11 14:45:00,20.29,20.43,20.26,20.43,362600.0,13.5821,13.6758,13.562,13.6758,362600.0
2008-07-11 14:50:00,20.43,20.5,20.29,20.34,475600.0,13.6758,13.7227,13.5821,13.6156,475600.0
2008-07-11 14:55:00,20.34,20.5,20.33,20.49,299400.0,13.6156,13.7227,13.6089,13.716,299400.0
2008-07-11 15:00:00,20.5,20.68,20.44,20.68,541400.0,13.7227,13.8432,13.6825,13.8432,541400.0
2008-07-11 15:05:00,20.68,20.68,20.45,20.54,375000.0,13.8432,13.8432,13.6892,13.7495,375000.0
2008-07-11 15:10:00,20.54,20.55,20.31,20.34,383200.0,13.7495,13.7561,13.5955,13.6156,383200.0
2008-07-11 15:15:00,20.34,20.38,20.29,20.31,313300.0,13.6156,13.6423,13.5821,13.5955,313300.0
2008-07-11 15:20:00,20.3,20.38,20.25,20.28,407400.0,13.5888,13.6423,13.5553,13.5754,407400.0
2008-07-11 15:25:00,20.28,20.38,20.24,20.28,474300.0,13.5754,13.6423,13.5486,13.5754,474300.0
2008-07-11 15:30:00,20.29,20.3,20.13,20.16,523600.0,13.5821,13.5888,13.475,13.4951,523600.0
2008-07-11 15:35:00,20.15,20.3,20.15,20.27,287300.0,13.4884,13.5888,13.4884,13.5687,287300.0
2008-07-11 15:40:00,20.27,20.27,20.18,20.2,402100.0,13.5687,13.5687,13.5085,13.5219,402100.0
2008-07-11 15:45:00,20.2,20.25,20.15,20.17,500800.0,13.5219,13.5553,13.4884,13.5018,500800.0
2008-07-11 15:50:00,20.17,20.33,20.17,20.31,438500.0,13.5018,13.6089,13.5018,13.5955,438500.0
2008-07-11 15:55:00,20.3,20.34,20.24,20.29,711900.0,13.5888,13.6156,13.5486,13.5821,711900.0
2008-07-14 09:30:00,20.62,20.65,20.42,20.44,264700.0,13.803,13.8231,13.6691,13.6825,264700.0
2008-07-14 09:35:00,20.43,20.54,20.41,20.44,405200.0,13.6758,13.7495,13.6624,13.6825,405200.0
2008-07-14 09:40:00,20.44,20.53,20.36,20.38,384700.0,13.6825,13.7428,13.629,13.6423,384700.0
2008-07-14 09:45:00,20.37,20.45,20.28,20.45,265500.0,13.6357,13.6892,13.5754,13.6892,265500.0
2008-07-14 09:50:00,20.45,20.47,20.36,20.45,380000.0,13.6892,13.7026,13.629,13.6892,380000.0
2008-07-14 09:55:00,20.45,20.47,20.39,20.44,233900.0,13.6892,13.7026,13.649,13.6825,233900.0
2008-07-14 10:00:00,20.44,20.44,20.39,20.43,228600.0,13.6825,13.6825,13.649,13.6758,228600.0
2008-07-14 10:05:00,20.43,20.51,20.38,20.51,212700.0,13.6758,13.7294,13.6423,13.7294,212700.0
2008-07-14 10:10:00,20.5,20.58,20.47,20.58,291600.0,13.7227,13.7762,13.7026,13.7762,291600.0
2008-07-14 10:15:00,20.58,20.58,20.49,20.51,159300.0,13.7762,13.7762,13.716,13.7294,159300.0
2008-07-14 10:20:00,20.51,20.52,20.42,20.42,264300.0,13.7294,13.7361,13.6691,13.6691,264300.0
2008-07-14 10:25:00,20.42,20.44,20.33,20.43,425100.0,13.6691,13.6825,13.6089,13.6758,425100.0
2008-07-14 10:30:00,20.43,20.48,20.39,20.41,144300.0,13.6758,13.7093,13.649,13.6624,144300.0
2008-07-14 10:35:00,20.41,20.48,20.39,20.4,184400.0,13.6624,13.7093,13.649,13.6557,184400.0
2008-07-14 10:40:00,20.41,20.41,20.3,20.3,204000.0,13.6624,13.6624,13.5888,13.5888,204000.0
2008-07-14 10:45:00,20.3,20.32,20.24,20.29,2339000.0,13.5888,13.6022,13.5486,13.5821,2339000.0
2008-07-14 10:50:00,20.29,20.33,20.25,20.29,276700.0,13.5821,13.6089,13.5553,13.5821,276700.0
2008-07-14 10:55:00,20.29,20.32,20.26,20.27,310300.0,13.5821,13.6022,13.562,13.5687,310300.0
2008-07-14 11:00:00,20.26,20.29,20.16,20.22,238300.0,13.562,13.5821,13.4951,13.5352,238300.0
2008-07-14 11:05:00,20.22,20.24,20.16,20.2,251100.0,13.5352,13.5486,13.4951,13.5219,251100.0
2008-07-14 11:10:00,20.2,20.22,20.16,20.22,340900.0,13.5219,13.5352,13.4951,13.5352,340900.0
2008-07-14 11:15:00,20.22,20.22,20.14,20.17,266400.0,13.5352,13.5352,13.4817,13.5018,266400.0
2008-07-14 11:20:00,20.17,20.19,20.13,20.15,440500.0,13.5018,13.5152,13.475,13.4884,440500.0
2008-07-14 11:25:00,20.15,20.18,20.13,20.14,240300.0,13.4884,13.5085,13.475,13.4817,240300.0
2008-07-14 11:30:00,20.14,20.15,20.1,20.13,273800.0,13.4817,13.4884,13.4549,13.475,273800.0
2008-07-14 11:35:00,20.13,20.15,20.1,20.13,281100.0,13.475,13.4884,13.4549,13.475,281100.0
2008-07-14 11:40:00,20.14,20.14,20.1,20.13,253100.0,13.4817,13.4817,13.4549,13.475,253100.0
2008-07-14 11:45:00,20.12,20.13,20.08,20.11,209400.0,13.4683,13.475,13.4415,13.4616,209400.0
2008-07-14 11:50:00,20.11,20.12,20.06,20.1,320800.0,13.4616,13.4683,13.4281,13.4549,320800.0
2008-07-14 11:55:00,20.1,20.11,20.03,20.03,657700.0,13.4549,13.4616,13.4081,13.4081,657700.0
2008-07-14 12:00:00,20.03,20.04,19.92,19.98,377300.0,13.4081,13.4148,13.3344,13.3746,377300.0
2008-07-14 12:05:00,19.98,20.0,19.96,19.97,98700.0,13.3746,13.388,13.3612,13.3679,98700.0
2008-07-14 12:10:00,19.97,20.0,19.95,19.96,204500.0,13.3679,13.388,13.3545,13.3612,204500.0
2008-07-14 12:15:00,19.95,19.97,19.93,19.94,265600.0,13.3545,13.3679,13.3411,13.3478,265600.0
2008-07-14 12:20:00,19.94,19.96,19.9,19.92,271900.0,13.3478,13.3612,13.321,13.3344,271900.0
2008-07-14 12:25:00,19.92,19.93,19.89,19.92,162200.0,13.3344,13.3411,13.3143,13.3344,162200.0
2008-07-14 12:30:00,19.91,19.94,19.9,19.93,198400.0,13.3277,13.3478,13.321,13.3411,198400.0
2008-07-14 12:35:00,19.94,20.0,19.93,20.0,182800.0,13.3478,13.388,13.3411,13.388,182800.0
2008-07-14 12:40:00,20.0,20.03,19.99,20.0,136000.0,13.388,13.4081,13.3813,13.388,136000.0
2008-07-14 12:45:00,20.01,20.01,19.98,19.98,195500.0,13.3947,13.3947,13.3746,13.3746,195500.0
2008-07-14 12:50:00,19.99,20.08,19.99,20.07,145300.0,13.3813,13.4415,13.3813,13.4348,145300.0
2008-07-14 12:55:00,20.07,20.08,19.97,19.98,136000.0,13.4348,13.4415,13.3679,13.3746,136000.0
2008-07-14 13:00:00,19.98,19.98,19.94,19.96,126700.0,13.3746,13.3746,13.3478,13.3612,126700.0
2008-07-14 13:05:00,19.96,19.96,19.91,19.92,118900.0,13.3612,13.3612,13.3277,13.3344,118900.0
2008-07-14 13:10:00,19.92,19.93,19.85,19.92,133300.0,13.3344,13.3411,13.2876,13.3344,133300.0
2008-07-14 13:15:00,19.92,20.0,19.9,19.91,167700.0,13.3344,13.388,13.321,13.3277,167700.0
2008-07-14 13:20:00,19.91,19.93,19.89,19.92,159100.0,13.3277,13.3411,13.3143,13.3344,159100.0
2008-07-14 13:25:00,19.92,19.94,19.9,19.94,220800.0,13.3344,13.3478,13.321,13.3478,220800.0
2008-07-14 13:30:00,19.93,19.97,19.9,19.96,206500.0,13.3411,13.3679,13.321,13.3612,206500.0
2008-07-14 13:35:00,19.95,19.96,19.89,19.93,193200.0,13.3545,13.3612,13.3143,13.3411,193200.0
2008-07-14 13:40:00,19.93,19.99,19.93,19.98,175900.0,13.3411,13.3813,13.3411,13.3746,175900.0
2008-07-14 13:45:00,19.98,20.05,19.98,20.02,108600.0,13.3746,13.4214,13.3746,13.4014,108600.0
2008-07-14 13:50:00,20.01,20.04,19.95,19.95,122200.0,13.3947,13.4148,13.3545,13.3545,122200.0
2008-07-14 13:55:00,19.95,20.0,19.94,19.98,114600.0,13.3545,13.388,13.3478,13.3746,114600.0
2008-07-14 14:00:00,19.98,20.0,19.96,19.96,65900.0,13.3746,13.388,13.3612,13.3612,65900.0
2008-07-14 14:05:00,19.97,20.02,19.95,20.0,105500.0,13.3679,13.4014,13.3545,13.388,105500.0
2008-07-14 14:10:00,19.99,20.01,19.95,19.95,85000.0,13.3813,13.3947,13.3545,13.3545,85000.0
2008-07-14 14:15:00,19.95,19.99,19.94,19.96,122200.0,13.3545,13.3813,13.3478,13.3612,122200.0
2008-07-14 14:20:00,19.96,19.98,19.95,19.97,46000.0,13.3612,13.3746,13.3545,13.3679,46000.0
2008-07-14 14:25:00,19.96,20.0,19.95,19.96,157600.0,13.3612,13.388,13.3545,13.3612,157600.0
2008-07-14 14:30:00,19.96,19.99,19.96,19.98,105700.0,13.3612,13.3813,13.3612,13.3746,105700.0
2008-07-14 14:35:00,19.98,19.99,19.95,19.96,209900.0,13.3746,13.3813,13.3545,13.3612,209900.0
2008-07-14 14:40:00,19.96,19.97,19.93,19.94,247800.0,13.3612,13.3679,13.3411,13.3478,247800.0
2008-07-14 14:45:00,19.94,19.95,19.88,19.92,139500.0,13.3478,13.3545,13.3076,13.3344,139500.0
2008-07-14 14:50:00,19.92,19.92,19.89,19.91,212100.0,13.3344,13.3344,13.3143,13.3277,212100.0
2008-07-14 14:55:00,19.91,19.92,19.87,19.89,108200.0,13.3277,13.3344,13.301,13.3143,108200.0
2008-07-14 15:00:00,19.89,19.91,19.89,19.9,119900.0,13.3143,13.3277,13.3143,13.321,119900.0
2008-07-14 15:05:00,19.9,19.9,19.81,19.81,162200.0,13.321,13.321,13.2608,13.2608,162200.0
2008-07-14 15:10:00,19.82,19.87,19.81,19.85,191900.0,13.2675,13.301,13.2608,13.2876,191900.0
2008-07-14 15:15:00,19.85,19.88,19.85,19.86,237900.0,13.2876,13.3076,13.2876,13.2943,237900.0
2008-07-14 15:20:00,19.87,19.96,19.85,19.9,351900.0,13.301,13.3612,13.2876,13.321,351900.0
2008-07-14 15:25:00,19.91,19.98,19.88,19.93,261800.0,13.3277,13.3746,13.3076,13.3411,261800.0
2008-07-14 15:30:00,19.93,20.0,19.91,19.99,247900.0,13.3411,13.388,13.3277,13.3813,247900.0
2008-07-14 15:35:00,19.99,20.02,19.95,19.96,252900.0,13.3813,13.4014,13.3545,13.3612,252900.0
2008-07-14 15:40:00,19.96,19.96,19.87,19.89,304500.0,13.3612,13.3612,13.301,13.3143,304500.0
2008-07-14 15:45:00,19.9,19.91,19.86,19.91,343000.0,13.321,13.3277,13.2943,13.3277,343000.0
2008-07-14 15:50:00,19.91,19.94,19.83,19.83,383900.0,13.3277,13.3478,13.2742,13.2742,383900.0
2008-07-14 15:55:00,19.84,19.86,19.81,19.82,302400.0,13.2809,13.2943,13.2608,13.2675,302400.0
2008-07-15 09:30:00,19.62,19.62,19.39,19.5,450100.0,13.1336,13.1336,12.9796,13.0533,450100.0
2008-07-15 09:35:00,19.51,19.59,19.5,19.54,122400.0,13.06,13.1135,13.0533,13.0801,122400.0
2008-07-15 09:40:00,19.54,19.59,19.48,19.59,473700.0,13.0801,13.1135,13.0399,13.1135,473700.0
2008-07-15 09:45:00,19.59,19.62,19.56,19.57,392800.0,13.1135,13.1336,13.0934,13.1001,392800.0
2008-07-15 09:50:00,19.58,19.58,19.41,19.51,268600.0,13.1068,13.1068,12.993,13.06,268600.0
2008-07-15 09:55:00,19.51,19.56,19.49,19.51,181000.0,13.06,13.0934,13.0466,13.06,181000.0
2008-07-15 10:00:00,19.51,19.53,19.38,19.45,463000.0,13.06,13.0734,12.9729,13.0198,463000.0
2008-07-15 10:05:00,19.45,19.47,19.31,19.4,333800.0,13.0198,13.0332,12.9261,12.9863,333800.0
2008-07-15 10:10:00,19.4,19.49,19.37,19.49,239100.0,12.9863,13.0466,12.9663,13.0466,239100.0
2008-07-15 10:15:00,19.48,19.55,19.44,19.53,197000.0,13.0399,13.0867,13.0131,13.0734,197000.0
2008-07-15 10:20:00,19.52,19.59,19.49,19.58,378700.0,13.0667,13.1135,13.0466,13.1068,378700.0
2008-07-15 10:25:00,19.58,19.58,19.38,19.39,266800.0,13.1068,13.1068,12.9729,12.9796,266800.0
2008-07-15 10:30:00,19.39,19.45,19.35,19.39,185100.0,12.9796,13.0198,12.9529,12.9796,185100.0
2008-07-15 10:35:00,19.38,19.47,19.38,19.46,189700.0,12.9729,13.0332,12.9729,13.0265,189700.0
2008-07-15 10:40:00,19.46,19.51,19.45,19.5,136600.0,13.0265,13.06,13.0198,13.0533,136600.0
2008-07-15 10:45:00,19.49,19.52,19.43,19.52,209500.0,13.0466,13.0667,13.0064,13.0667,209500.0
2008-07-15 10:50:00,19.51,19.65,19.47,19.59,195800.0,13.06,13.1537,13.0332,13.1135,195800.0
2008-07-15 10:55:00,19.6,19.6,19.51,19.55,179700.0,13.1202,13.1202,13.06,13.0867,179700.0
2008-07-15 11:00:00,19.55,19.7,19.54,19.69,219200.0,13.0867,13.1872,13.0801,13.1805,219200.0
2008-07-15 11:05:00,19.69,19.88,19.68,19.77,376400.0,13.1805,13.3076,13.1738,13.234,376400.0
2008-07-15 11:10:00,19.77,19.77,19.67,19.74,294300.0,13.234,13.234,13.1671,13.2139,294300.0
2008-07-15 11:15:00,19.74,19.83,19.72,19.83,300900.0,13.2139,13.2742,13.2005,13.2742,300900.0
2008-07-15 11:20:00,19.84,19.86,19.72,19.73,293300.0,13.2809,13.2943,13.2005,13.2072,293300.0
2008-07-15 11:25:00,19.72,19.78,19.61,19.63,226300.0,13.2005,13.2407,13.1269,13.1403,226300.0
2008-07-15 11:30:00,19.63,19.64,19.59,19.59,227000.0,13.1403,13.147,13.1135,13.1135,227000.0
2008-07-15 11:35:00,19.6,19.68,19.6,19.65,148800.0,13.1202,13.1738,13.1202,13.1537,148800.0
2008-07-15 11:40:00,19.63,19.68,19.63,19.66,200100.0,13.1403,13.1738,13.1403,13.1604,200100.0
2008-07-15 11:45:00,19.66,19.67,19.61,19.66,177000.0,13.1604,13.1671,13.1269,13.1604,177000.0
2008-07-15 11:50:00,19.67,19.8,19.64,19.77,214100.0,13.1671,13.2541,13.147,13.234,214100.0
2008-07-15 11:55:00,19.77,19.88,19.77,19.82,263000.0,13.234,13.3076,13.234,13.2675,263000.0
2008-07-15 12:00:00,19.81,19.85,19.74,19.84,184300.0,13.2608,13.2876,13.2139,13.2809,184300.0
2008-07-15 12:05:00,19.82,19.88,19.75,19.81,220700.0,13.2675,13.3076,13.2206,13.2608,220700.0
2008-07-15 12:10:00,19.81,19.82,19.79,19.81,137000.0,13.2608,13.2675,13.2474,13.2608,137000.0
2008-07-15 12:15:00,19.82,19.87,19.78,19.85,204900.0,13.2675,13.301,13.2407,13.2876,204900.0
2008-07-15 12:20:00,19.85,19.87,19.8,19.8,285800.0,13.2876,13.301,13.2541,13.2541,285800.0
2008-07-15 12:25:00,19.8,19.85,19.76,19.84,141100.0,13.2541,13.2876,13.2273,13.2809,141100.0
2008-07-15 12:30:00,19.84,19.99,19.83,19.95,177700.0,13.2809,13.3813,13.2742,13.3545,177700.0
2008-07-15 12:35:00,19.94,19.94,19.86,19.9,82800.0,13.3478,13.3478,13.2943,13.321,82800.0
2008-07-15 12:40:00,19.91,20.0,19.9,19.98,275800.0,13.3277,13.388,13.321,13.3746,275800.0
2008-07-15 12:45:00,19.98,19.98,19.85,19.85,173500.0,13.3746,13.3746,13.2876,13.2876,173500.0
2008-07-15 12:50:00,19.85,19.94,19.85,19.93,179000.0,13.2876,13.3478,13.2876,13.3411,179000.0
2008-07-15 12:55:00,19.93,19.96,19.92,19.95,203100.0,13.3411,13.3612,13.3344,13.3545,203100.0
2008-07-15 13:00:00,19.96,20.04,19.94,19.96,483600.0,13.3612,13.4148,13.3478,13.3612,483600.0
2008-07-15 13:05:00,19.95,20.0,19.94,19.98,129200.0,13.3545,13.388,13.3478,13.3746,129200.0
2008-07-15 13:10:00,19.98,20.02,19.95,19.96,149900.0,13.3746,13.4014,13.3545,13.3612,149900.0
2008-07-15 13:15:00,19.96,19.97,19.92,19.96,117900.0,13.3612,13.3679,13.3344,13.3612,117900.0
2008-07-15 13:20:00,19.96,19.98,19.92,19.96,158200.0,13.3612,13.3746,13.3344,13.3612,158200.0
2008-07-15 13:25:00,19.95,19.95,19.87,19.95,193700.0,13.3545,13.3545,13.301,13.3545,193700.0
2008-07-15 13:30:00,19.95,19.99,19.88,19.95,136800.0,13.3545,13.3813,13.3076,13.3545,136800.0
2008-07-15 13:35:00,19.95,19.95,19.88,19.91,98400.0,13.3545,13.3545,13.3076,13.3277,98400.0
2008-07-15 13:40:00,19.91,19.97,19.91,19.95,90800.0,13.3277,13.3679,13.3277,13.3545,90800.0
2008-07-15 13:45:00,19.94,19.98,19.89,19.98,196300.0,13.3478,13.3746,13.3143,13.3746,196300.0
2008-07-15 13:50:00,19.98,20.05,19.97,20.05,159000.0,13.3746,13.4214,13.3679,13.4214,159000.0
2008-07-15 13:55:00,20.05,20.08,19.99,20.02,273000.0,13.4214,13.4415,13.3813,13.4014,273000.0
2008-07-15 14:00:00,20.03,20.05,19.98,20.0,159700.0,13.4081,13.4214,13.3746,13.388,159700.0
2008-07-15 14:05:00,20.0,20.07,20.0,20.05,526800.0,13.388,13.4348,13.388,13.4214,526800.0
2008-07-15 14:10:00,20.05,20.07,19.98,19.98,398600.0,13.4214,13.4348,13.3746,13.3746,398600.0
2008-07-15 14:15:00,19.99,20.06,19.98,20.02,383400.0,13.3813,13.4281,13.3746,13.4014,383400.0
2008-07-15 14:20:00,20.02,20.05,19.99,20.02,414100.0,13.4014,13.4214,13.3813,13.4014,414100.0
2008-07-15 14:25:00,20.02,20.05,20.0,20.01,144800.0,13.4014,13.4214,13.388,13.3947,144800.0
2008-07-15 14:30:00,20.02,20.11,20.01,20.09,249600.0,13.4014,13.4616,13.3947,13.4482,249600.0
2008-07-15 14:35:00,20.08,20.13,20.05,20.12,270900.0,13.4415,13.475,13.4214,13.4683,270900.0
2008-07-15 14:40:00,20.13,20.15,20.09,20.15,231000.0,13.475,13.4884,13.4482,13.4884,231000.0
2008-07-15 14:45:00,20.14,20.2,20.12,20.18,533800.0,13.4817,13.5219,13.4683,13.5085,533800.0
2008-07-15 14:50:00,20.18,20.19,20.1,20.1,378000.0,13.5085,13.5152,13.4549,13.4549,378000.0
2008-07-15 14:55:00,20.11,20.14,20.09,20.09,169600.0,13.4616,13.4817,13.4482,13.4482,169600.0
2008-07-15 15:00:00,20.1,20.21,20.09,20.17,357300.0,13.4549,13.5286,13.4482,13.5018,357300.0
2008-07-15 15:05:00,20.17,20.23,20.16,20.19,207100.0,13.5018,13.5419,13.4951,13.5152,207100.0
2008-07-15 15:10:00,20.2,20.22,20.11,20.14,188000.0,13.5219,13.5352,13.4616,13.4817,188000.0
2008-07-15 15:15:00,20.14,20.15,20.1,20.11,235300.0,13.4817,13.4884,13.4549,13.4616,235300.0
2008-07-15 15:20:00,20.1,20.12,20.05,20.06,254500.0,13.4549,13.4683,13.4214,13.4281,254500.0
2008-07-15 15:25:00,20.06,20.06,20.0,20.01,227100.0,13.4281,13.4281,13.388,13.3947,227100.0
2008-07-15 15:30:00,20.0,20.04,19.95,19.98,234600.0,13.388,13.4148,13.3545,13.3746,234600.0
2008-07-15 15:35:00,19.98,20.03,19.95,19.97,208500.0,13.3746,13.4081,13.3545,13.3679,208500.0
2008-07-15 15:40:00,19.98,20.13,19.86,19.9,280800.0,13.3746,13.475,13.2943,13.321,280800.0
2008-07-15 15:45:00,19.9,20.13,19.82,19.85,312800.0,13.321,13.475,13.2675,13.2876,312800.0
2008-07-15 15:50:00,19.85,19.88,19.82,19.84,296000.0,13.2876,13.3076,13.2675,13.2809,296000.0
2008-07-15 15:55:00,19.84,19.86,19.82,19.83,340300.0,13.2809,13.2943,13.2675,13.2742,340300.0
2008-07-16 09:30:00,19.95,19.99,19.61,19.73,300000.0,13.3545,13.3813,13.1269,13.2072,300000.0
2008-07-16 09:35:00,19.71,19.76,19.65,19.66,149100.0,13.1939,13.2273,13.1537,13.1604,149100.0
2008-07-16 09:40:00,19.67,19.67,19.53,19.6,205100.0,13.1671,13.1671,13.0734,13.1202,205100.0
2008-07-16 09:45:00,19.6,19.62,19.52,19.56,173200.0,13.1202,13.1336,13.0667,13.0934,173200.0
2008-07-16 09:50:00,19.56,19.7,19.53,19.63,162800.0,13.0934,13.1872,13.0734,13.1403,162800.0
2008-07-16 09:55:00,19.63,19.78,19.62,19.73,167200.0,13.1403,13.2407,13.1336,13.2072,167200.0
2008-07-16 10:00:00,19.72,19.75,19.65,19.7,157900.0,13.2005,13.2206,13.1537,13.1872,157900.0
2008-07-16 10:05:00,19.64,19.69,19.62,19.68,171600.0,13.147,13.1805,13.1336,13.1738,171600.0
2008-07-16 10:10:00,19.68,19.68,19.61,19.62,90300.0,13.1738,13.1738,13.1269,13.1336,90300.0
2008-07-16 10:15:00,19.63,19.66,19.55,19.55,101400.0,13.1403,13.1604,13.0867,13.0867,101400.0
2008-07-16 10:20:00,19.55,19.6,19.53,19.59,119900.0,13.0867,13.1202,13.0734,13.1135,119900.0
2008-07-16 10:25:00,19.59,19.65,19.59,19.63,71200.0,13.1135,13.1537,13.1135,13.1403,71200.0
2008-07-16 10:30:00,19.64,19.66,19.58,19.59,98200.0,13.147,13.1604,13.1068,13.1135,98200.0
2008-07-16 10:35:00,19.59,19.84,19.59,19.84,313500.0,13.1135,13.2809,13.1135,13.2809,313500.0
2008-07-16 10:40:00,19.84,19.85,19.72,19.79,193500.0,13.2809,13.2876,13.2005,13.2474,193500.0
2008-07-16 10:45:00,19.8,19.87,19.78,19.87,278800.0,13.2541,13.301,13.2407,13.301,278800.0
2008-07-16 10:50:00,19.88,19.9,19.8,19.86,234200.0,13.3076,13.321,13.2541,13.2943,234200.0
2008-07-16 10:55:00,19.86,19.89,19.82,19.86,100000.0,13.2943,13.3143,13.2675,13.2943,100000.0
2008-07-16 11:00:00,19.87,19.94,19.87,19.92,172300.0,13.301,13.3478,13.301,13.3344,172300.0
2008-07-16 11:05:00,19.93,19.94,19.86,19.87,120000.0,13.3411,13.3478,13.2943,13.301,120000.0
2008-07-16 11:10:00,19.86,19.91,19.86,19.9,78400.0,13.2943,13.3277,13.2943,13.321,78400.0
2008-07-16 11:15:00,19.91,19.93,19.87,19.88,150600.0,13.3277,13.3411,13.301,13.3076,150600.0
2008-07-16 11:20:00,19.88,19.88,19.76,19.77,171100.0,13.3076,13.3076,13.2273,13.234,171100.0
2008-07-16 11:25:00,19.76,19.81,19.76,19.79,105300.0,13.2273,13.2608,13.2273,13.2474,105300.0
2008-07-16 11:30:00,19.79,19.86,19.77,19.86,98200.0,13.2474,13.2943,13.234,13.2943,98200.0
2008-07-16 11:35:00,19.85,19.86,19.82,19.82,100900.0,13.2876,13.2943,13.2675,13.2675,100900.0
2008-07-16 11:40:00,19.83,19.85,19.8,19.8,101100.0,13.2742,13.2876,13.2541,13.2541,101100.0
2008-07-16 11:45:00,19.8,19.83,19.8,19.8,114500.0,13.2541,13.2742,13.2541,13.2541,114500.0
2008-07-16 11:50:00,19.8,19.84,19.79,19.84,94300.0,13.2541,13.2809,13.2474,13.2809,94300.0
2008-07-16 11:55:00,19.84,19.87,19.84,19.85,77900.0,13.2809,13.301,13.2809,13.2876,77900.0
2008-07-16 12:00:00,19.85,19.85,19.78,19.85,139100.0,13.2876,13.2876,13.2407,13.2876,139100.0
2008-07-16 12:05:00,19.84,19.85,19.8,19.8,69900.0,13.2809,13.2876,13.2541,13.2541,69900.0
2008-07-16 12:10:00,19.8,19.84,19.76,19.83,110100.0,13.2541,13.2809,13.2273,13.2742,110100.0
2008-07-16 12:15:00,19.82,19.83,19.8,19.8,55500.0,13.2675,13.2742,13.2541,13.2541,55500.0
2008-07-16 12:20:00,19.81,19.82,19.75,19.76,234100.0,13.2608,13.2675,13.2206,13.2273,234100.0
2008-07-16 12:25:00,19.77,19.84,19.76,19.83,172200.0,13.234,13.2809,13.2273,13.2742,172200.0
2008-07-16 12:30:00,19.83,19.84,19.82,19.84,30000.0,13.2742,13.2809,13.2675,13.2809,30000.0
2008-07-16 12:35:00,19.83,19.86,19.79,19.8,72500.0,13.2742,13.2943,13.2474,13.2541,72500.0
2008-07-16 12:40:00,19.8,19.84,19.8,19.83,120100.0,13.2541,13.2809,13.2541,13.2742,120100.0
2008-07-16 12:45:00,19.82,19.85,19.8,19.83,127500.0,13.2675,13.2876,13.2541,13.2742,127500.0
2008-07-16 12:50:00,19.83,19.88,19.8,19.85,212400.0,13.2742,13.3076,13.2541,13.2876,212400.0
2008-07-16 12:55:00,19.85,19.87,19.82,19.86,122400.0,13.2876,13.301,13.2675,13.2943,122400.0
2008-07-16 13:00:00,19.86,19.89,19.83,19.88,101800.0,13.2943,13.3143,13.2742,13.3076,101800.0
2008-07-16 13:05:00,19.88,19.92,19.86,19.88,152000.0,13.3076,13.3344,13.2943,13.3076,152000.0
2008-07-16 13:10:00,19.88,19.89,19.82,19.86,128100.0,13.3076,13.3143,13.2675,13.2943,128100.0
2008-07-16 13:15:00,19.86,19.92,19.85,19.89,241100.0,13.2943,13.3344,13.2876,13.3143,241100.0
2008-07-16 13:20:00,19.88,19.95,19.88,19.93,161000.0,13.3076,13.3545,13.3076,13.3411,161000.0
2008-07-16 13:25:00,19.92,19.93,19.91,19.92,145500.0,13.3344,13.3411,13.3277,13.3344,145500.0
2008-07-16 13:30:00,19.92,19.94,19.85,19.89,270900.0,13.3344,13.3478,13.2876,13.3143,270900.0
2008-07-16 13:35:00,19.89,19.91,19.87,19.89,73200.0,13.3143,13.3277,13.301,13.3143,73200.0
2008-07-16 13:40:00,19.89,19.9,19.87,19.9,95600.0,13.3143,13.321,13.301,13.321,95600.0
2008-07-16 13:45:00,19.9,19.9,19.82,19.83,275400.0,13.321,13.321,13.2675,13.2742,275400.0
2008-07-16 13:50:00,19.83,19.88,19.83,19.88,270700.0,13.2742,13.3076,13.2742,13.3076,270700.0
2008-07-16 13:55:00,19.88,19.9,19.87,19.9,135100.0,13.3076,13.321,13.301,13.321,135100.0
2008-07-16 14:00:00,19.9,19.9,19.83,19.9,394800.0,13.321,13.321,13.2742,13.321,394800.0
2008-07-16 14:05:00,19.89,19.9,19.85,19.87,240500.0,13.3143,13.321,13.2876,13.301,240500.0
2008-07-16 14:10:00,19.87,19.95,19.87,19.92,306200.0,13.301,13.3545,13.301,13.3344,306200.0
2008-07-16 14:15:00,19.93,19.95,19.89,19.92,302600.0,13.3411,13.3545,13.3143,13.3344,302600.0
2008-07-16 14:20:00,19.92,19.96,19.9,19.96,199100.0,13.3344,13.3612,13.321,13.3612,199100.0
2008-07-16 14:25:00,19.96,19.98,19.93,19.94,102200.0,13.3612,13.3746,13.3411,13.3478,102200.0
2008-07-16 14:30:00,19.93,19.95,19.93,19.95,86300.0,13.3411,13.3545,13.3411,13.3545,86300.0
2008-07-16 14:35:00,19.94,19.96,19.94,19.95,142500.0,13.3478,13.3612,13.3478,13.3545,142500.0
2008-07-16 14:40:00,19.95,19.95,19.91,19.91,130800.0,13.3545,13.3545,13.3277,13.3277,130800.0
2008-07-16 14:45:00,19.91,19.92,19.85,19.86,294700.0,13.3277,13.3344,13.2876,13.2943,294700.0
2008-07-16 14:50:00,19.87,19.95,19.86,19.95,157200.0,13.301,13.3545,13.2943,13.3545,157200.0
2008-07-16 14:55:00,19.94,19.97,19.9,19.95,180300.0,13.3478,13.3679,13.321,13.3545,180300.0
2008-07-16 15:00:00,19.94,20.01,19.94,20.01,221600.0,13.3478,13.3947,13.3478,13.3947,221600.0
2008-07-16 15:05:00,20.0,20.01,19.95,20.0,326400.0,13.388,13.3947,13.3545,13.388,326400.0
2008-07-16 15:10:00,20.0,20.01,19.94,19.95,290600.0,13.388,13.3947,13.3478,13.3545,290600.0
2008-07-16 15:15:00,19.95,19.98,19.95,19.96,248800.0,13.3545,13.3746,13.3545,13.3612,248800.0
2008-07-16 15:20:00,19.96,20.0,19.94,20.0,196400.0,13.3612,13.388,13.3478,13.388,196400.0
2008-07-16 15:25:00,20.0,20.07,20.0,20.06,231400.0,13.388,13.4348,13.388,13.4281,231400.0
2008-07-16 15:30:00,20.06,20.08,19.99,20.01,271500.0,13.4281,13.4415,13.3813,13.3947,271500.0
2008-07-16 15:35:00,20.01,20.09,20.0,20.09,189600.0,13.3947,13.4482,13.388,13.4482,189600.0
2008-07-16 15:40:00,20.09,20.13,20.08,20.09,557100.0,13.4482,13.475,13.4415,13.4482,557100.0
2008-07-16 15:45:00,20.08,20.1,20.05,20.06,566500.0,13.4415,13.4549,13.4214,13.4281,566500.0
2008-07-16 15:50:00,20.06,20.08,20.02,20.02,323400.0,13.4281,13.4415,13.4014,13.4014,323400.0
2008-07-16 15:55:00,20.03,20.04,20.0,20.02,689000.0,13.4081,13.4148,13.388,13.4014,689000.0
2008-07-17 09:30:00,20.22,20.5,20.21,20.47,782100.0,13.5352,13.7227,13.5286,13.7026,782100.0
2008-07-17 09:35:00,20.47,20.61,20.38,20.43,665000.0,13.7026,13.7963,13.6423,13.6758,665000.0
2008-07-17 09:40:00,20.44,20.52,20.42,20.49,231700.0,13.6825,13.7361,13.6691,13.716,231700.0
2008-07-17 09:45:00,20.5,20.53,20.43,20.5,389200.0,13.7227,13.7428,13.6758,13.7227,389200.0
2008-07-17 09:50:00,20.5,20.51,20.37,20.42,223600.0,13.7227,13.7294,13.6357,13.6691,223600.0
2008-07-17 09:55:00,20.42,20.42,20.3,20.33,176900.0,13.6691,13.6691,13.5888,13.6089,176900.0
2008-07-17 10:00:00,20.33,20.4,20.3,20.4,187900.0,13.6089,13.6557,13.5888,13.6557,187900.0
2008-07-17 10:05:00,20.4,20.4,20.23,20.3,232400.0,13.6557,13.6557,13.5419,13.5888,232400.0
2008-07-17 10:10:00,20.31,20.38,20.28,20.3,273800.0,13.5955,13.6423,13.5754,13.5888,273800.0
2008-07-17 10:15:00,20.29,20.44,20.29,20.42,170200.0,13.5821,13.6825,13.5821,13.6691,170200.0
2008-07-17 10:20:00,20.43,20.48,20.37,20.38,215700.0,13.6758,13.7093,13.6357,13.6423,215700.0
2008-07-17 10:25:00,20.38,20.4,20.3,20.3,137600.0,13.6423,13.6557,13.5888,13.5888,137600.0
2008-07-17 10:30:00,20.31,20.33,20.25,20.33,108000.0,13.5955,13.6089,13.5553,13.6089,108000.0
2008-07-17 10:35:00,20.33,20.39,20.33,20.33,216700.0,13.6089,13.649,13.6089,13.6089,216700.0
2008-07-17 10:40:00,20.33,20.35,20.29,20.35,237300.0,13.6089,13.6223,13.5821,13.6223,237300.0
2008-07-17 10:45:00,20.35,20.41,20.31,20.41,166900.0,13.6223,13.6624,13.5955,13.6624,166900.0
2008-07-17 10:50:00,20.41,20.42,20.35,20.42,233500.0,13.6624,13.6691,13.6223,13.6691,233500.0
2008-07-17 10:55:00,20.41,20.51,20.4,20.5,461300.0,13.6624,13.7294,13.6557,13.7227,461300.0
2008-07-17 11:00:00,20.51,20.61,20.49,20.5,613500.0,13.7294,13.7963,13.716,13.7227,613500.0
2008-07-17 11:05:00,20.5,20.52,20.44,20.49,553400.0,13.7227,13.7361,13.6825,13.716,553400.0
2008-07-17 11:10:00,20.49,20.54,20.42,20.48,461600.0,13.716,13.7495,13.6691,13.7093,461600.0
2008-07-17 11:15:00,20.48,20.51,20.43,20.44,233200.0,13.7093,13.7294,13.6758,13.6825,233200.0
2008-07-17 11:20:00,20.44,20.57,20.41,20.57,287300.0,13.6825,13.7695,13.6624,13.7695,287300.0
2008-07-17 11:25:00,20.56,20.61,20.53,20.56,248700.0,13.7628,13.7963,13.7428,13.7628,248700.0
2008-07-17 11:30:00,20.57,20.57,20.49,20.5,83000.0,13.7695,13.7695,13.716,13.7227,83000.0
2008-07-17 11:35:00,20.5,20.55,20.5,20.52,297500.0,13.7227,13.7561,13.7227,13.7361,297500.0
2008-07-17 11:40:00,20.52,20.58,20.51,20.57,358300.0,13.7361,13.7762,13.7294,13.7695,358300.0
2008-07-17 11:45:00,20.57,20.57,20.5,20.51,84000.0,13.7695,13.7695,13.7227,13.7294,84000.0
2008-07-17 11:50:00,20.51,20.57,20.5,20.57,294500.0,13.7294,13.7695,13.7227,13.7695,294500.0
2008-07-17 11:55:00,20.57,20.59,20.5,20.54,155700.0,13.7695,13.7829,13.7227,13.7495,155700.0
2008-07-17 12:00:00,20.55,20.55,20.52,20.52,112900.0,13.7561,13.7561,13.7361,13.7361,112900.0
2008-07-17 12:05:00,20.53,20.53,20.5,20.51,97400.0,13.7428,13.7428,13.7227,13.7294,97400.0
2008-07-17 12:10:00,20.5,20.52,20.46,20.47,207400.0,13.7227,13.7361,13.6959,13.7026,207400.0
2008-07-17 12:15:00,20.48,20.54,20.46,20.53,187800.0,13.7093,13.7495,13.6959,13.7428,187800.0
2008-07-17 12:20:00,20.54,20.58,20.52,20.57,183600.0,13.7495,13.7762,13.7361,13.7695,183600.0
2008-07-17 12:25:00,20.58,20.59,20.5,20.5,168000.0,13.7762,13.7829,13.7227,13.7227,168000.0
2008-07-17 12:30:00,20.5,20.52,20.49,20.5,186800.0,13.7227,13.7361,13.716,13.7227,186800.0
2008-07-17 12:35:00,20.51,20.52,20.48,20.5,196000.0,13.7294,13.7361,13.7093,13.7227,196000.0
2008-07-17 12:40:00,20.5,20.51,20.49,20.49,111500.0,13.7227,13.7294,13.716,13.716,111500.0
2008-07-17 12:45:00,20.5,20.51,20.48,20.49,118200.0,13.7227,13.7294,13.7093,13.716,118200.0
2008-07-17 12:50:00,20.5,20.57,20.49,20.56,175400.0,13.7227,13.7695,13.716,13.7628,175400.0
2008-07-17 12:55:00,20.56,20.58,20.54,20.55,143500.0,13.7628,13.7762,13.7495,13.7561,143500.0
2008-07-17 13:00:00,20.54,20.55,20.49,20.52,119200.0,13.7495,13.7561,13.716,13.7361,119200.0
2008-07-17 13:05:00,20.51,20.57,20.51,20.56,99500.0,13.7294,13.7695,13.7294,13.7628,99500.0
2008-07-17 13:10:00,20.56,20.65,20.53,20.65,297100.0,13.7628,13.8231,13.7428,13.8231,297100.0
2008-07-17 13:15:00,20.64,20.75,20.64,20.75,255800.0,13.8164,13.89,13.8164,13.89,255800.0
2008-07-17 13:20:00,20.74,20.75,20.66,20.7,236600.0,13.8833,13.89,13.8298,13.8566,236600.0
2008-07-17 13:25:00,20.71,20.74,20.69,20.72,213100.0,13.8632,13.8833,13.8499,13.8699,213100.0
2008-07-17 13:30:00,20.73,20.78,20.72,20.76,180500.0,13.8766,13.9101,13.8699,13.8967,180500.0
2008-07-17 13:35:00,20.75,20.86,20.75,20.85,417000.0,13.89,13.9637,13.89,13.957,417000.0
2008-07-17 13:40:00,20.85,20.9,20.81,20.81,191900.0,13.957,13.9904,13.9302,13.9302,191900.0
2008-07-17 13:45:00,20.82,20.91,20.81,20.91,262800.0,13.9369,13.9971,13.9302,13.9971,262800.0
2008-07-17 13:50:00,20.9,20.93,20.84,20.84,138300.0,13.9904,14.0105,13.9503,13.9503,138300.0
2008-07-17 13:55:00,20.85,20.86,20.81,20.85,132900.0,13.957,13.9637,13.9302,13.957,132900.0
2008-07-17 14:00:00,20.85,20.89,20.84,20.88,236900.0,13.957,13.9837,13.9503,13.977,236900.0
2008-07-17 14:05:00,20.88,20.9,20.87,20.87,126700.0,13.977,13.9904,13.9704,13.9704,126700.0
2008-07-17 14:10:00,20.87,20.9,20.83,20.83,258000.0,13.9704,13.9904,13.9436,13.9436,258000.0
2008-07-17 14:15:00,20.83,20.84,20.79,20.83,127300.0,13.9436,13.9503,13.9168,13.9436,127300.0
2008-07-17 14:20:00,20.83,20.88,20.8,20.8,172600.0,13.9436,13.977,13.9235,13.9235,172600.0
2008-07-17 14:25:00,20.79,20.87,20.79,20.83,103200.0,13.9168,13.9704,13.9168,13.9436,103200.0
2008-07-17 14:30:00,20.83,20.83,20.74,20.75,115800.0,13.9436,13.9436,13.8833,13.89,115800.0
2008-07-17 14:35:00,20.74,20.75,20.71,20.72,130000.0,13.8833,13.89,13.8632,13.8699,130000.0
2008-07-17 14:40:00,20.73,20.76,20.7,20.75,164900.0,13.8766,13.8967,13.8566,13.89,164900.0
2008-07-17 14:45:00,20.75,20.76,20.71,20.74,136200.0,13.89,13.8967,13.8632,13.8833,136200.0
2008-07-17 14:50:00,20.74,20.79,20.74,20.75,136600.0,13.8833,13.9168,13.8833,13.89,136600.0
2008-07-17 14:55:00,20.75,20.76,20.68,20.7,106000.0,13.89,13.8967,13.8432,13.8566,106000.0
2008-07-17 15:00:00,20.71,20.79,20.7,20.75,158700.0,13.8632,13.9168,13.8566,13.89,158700.0
2008-07-17 15:05:00,20.75,20.77,20.68,20.68,222400.0,13.89,13.9034,13.8432,13.8432,222400.0
2008-07-17 15:10:00,20.68,20.71,20.65,20.7,206100.0,13.8432,13.8632,13.8231,13.8566,206100.0
2008-07-17 15:15:00,20.67,20.71,20.67,20.71,106500.0,13.8365,13.8632,13.8365,13.8632,106500.0
2008-07-17 15:20:00,20.71,20.74,20.69,20.71,125900.0,13.8632,13.8833,13.8499,13.8632,125900.0
2008-07-17 15:25:00,20.71,20.72,20.64,20.67,263100.0,13.8632,13.8699,13.8164,13.8365,263100.0
2008-07-17 15:30:00,20.66,20.68,20.62,20.64,162600.0,13.8298,13.8432,13.803,13.8164,162600.0
2008-07-17 15:35:00,20.63,20.65,20.57,20.59,253100.0,13.8097,13.8231,13.7695,13.7829,253100.0
2008-07-17 15:40:00,20.59,20.67,20.58,20.66,215800.0,13.7829,13.8365,13.7762,13.8298,215800.0
2008-07-17 15:45:00,20.67,20.73,20.66,20.72,232600.0,13.8365,13.8766,13.8298,13.8699,232600.0
2008-07-17 15:50:00,20.71,20.71,20.63,20.66,320200.0,13.8632,13.8632,13.8097,13.8298,320200.0
2008-07-17 15:55:00,20.65,20.67,20.63,20.66,430900.0,13.8231,13.8365,13.8097,13.8298,430900.0
2008-07-18 09:30:00,20.7,20.8,20.55,20.6,2535400.0,13.8566,13.9235,13.7561,13.7896,2535400.0
2008-07-18 09:35:00,20.6,20.74,20.54,20.56,250300.0,13.7896,13.8833,13.7495,13.7628,250300.0
2008-07-18 09:40:00,20.56,20.59,20.44,20.52,165600.0,13.7628,13.7829,13.6825,13.7361,165600.0
2008-07-18 09:45:00,20.52,20.59,20.45,20.55,180900.0,13.7361,13.7829,13.6892,13.7561,180900.0
2008-07-18 09:50:00,20.55,20.56,20.35,20.38,196400.0,13.7561,13.7628,13.6223,13.6423,196400.0
2008-07-18 09:55:00,20.37,20.47,20.34,20.46,678300.0,13.6357,13.7026,13.6156,13.6959,678300.0
2008-07-18 10:00:00,20.45,20.46,20.36,20.4,134200.0,13.6892,13.6959,13.629,13.6557,134200.0
2008-07-18 10:05:00,20.4,20.5,20.4,20.48,722600.0,13.6557,13.7227,13.6557,13.7093,722600.0
2008-07-18 10:10:00,20.48,20.52,20.45,20.51,180500.0,13.7093,13.7361,13.6892,13.7294,180500.0
2008-07-18 10:15:00,20.5,20.52,20.45,20.45,453600.0,13.7227,13.7361,13.6892,13.6892,453600.0
2008-07-18 10:20:00,20.45,20.45,20.4,20.42,99500.0,13.6892,13.6892,13.6557,13.6691,99500.0
2008-07-18 10:25:00,20.42,20.46,20.41,20.42,149600.0,13.6691,13.6959,13.6624,13.6691,149600.0
2008-07-18 10:30:00,20.42,20.46,20.36,20.4,144500.0,13.6691,13.6959,13.629,13.6557,144500.0
2008-07-18 10:35:00,20.4,20.41,20.31,20.35,114000.0,13.6557,13.6624,13.5955,13.6223,114000.0
2008-07-18 10:40:00,20.35,20.44,20.3,20.44,114000.0,13.6223,13.6825,13.5888,13.6825,114000.0
2008-07-18 10:45:00,20.44,20.53,20.43,20.53,199000.0,13.6825,13.7428,13.6758,13.7428,199000.0
2008-07-18 10:50:00,20.53,20.58,20.51,20.54,211100.0,13.7428,13.7762,13.7294,13.7495,211100.0
2008-07-18 10:55:00,20.54,20.54,20.47,20.48,131100.0,13.7495,13.7495,13.7026,13.7093,131100.0
2008-07-18 11:00:00,20.48,20.52,20.48,20.49,147700.0,13.7093,13.7361,13.7093,13.716,147700.0
2008-07-18 11:05:00,20.49,20.51,20.48,20.5,109500.0,13.716,13.7294,13.7093,13.7227,109500.0
2008-07-18 11:10:00,20.5,20.54,20.49,20.53,136000.0,13.7227,13.7495,13.716,13.7428,136000.0
2008-07-18 11:15:00,20.52,20.57,20.52,20.54,62700.0,13.7361,13.7695,13.7361,13.7495,62700.0
2008-07-18 11:20:00,20.54,20.58,20.54,20.58,120100.0,13.7495,13.7762,13.7495,13.7762,120100.0
2008-07-18 11:25:00,20.58,20.59,20.45,20.46,204900.0,13.7762,13.7829,13.6892,13.6959,204900.0
2008-07-18 11:30:00,20.46,20.51,20.42,20.45,530900.0,13.6959,13.7294,13.6691,13.6892,530900.0
2008-07-18 11:35:00,20.46,20.48,20.42,20.43,89600.0,13.6959,13.7093,13.6691,13.6758,89600.0
2008-07-18 11:40:00,20.43,20.47,20.4,20.42,94900.0,13.6758,13.7026,13.6557,13.6691,94900.0
2008-07-18 11:45:00,20.42,20.43,20.35,20.35,106500.0,13.6691,13.6758,13.6223,13.6223,106500.0
2008-07-18 11:50:00,20.36,20.38,20.34,20.36,117100.0,13.629,13.6423,13.6156,13.629,117100.0
2008-07-18 11:55:00,20.37,20.37,20.3,20.34,141100.0,13.6357,13.6357,13.5888,13.6156,141100.0
2008-07-18 12:00:00,20.34,20.37,20.33,20.36,105500.0,13.6156,13.6357,13.6089,13.629,105500.0
2008-07-18 12:05:00,20.36,20.37,20.31,20.32,99600.0,13.629,13.6357,13.5955,13.6022,99600.0
2008-07-18 12:10:00,20.32,20.33,20.2,20.2,234000.0,13.6022,13.6089,13.5219,13.5219,234000.0
2008-07-18 12:15:00,20.19,20.22,20.16,20.19,168800.0,13.5152,13.5352,13.4951,13.5152,168800.0
2008-07-18 12:20:00,20.19,20.25,20.17,20.24,126500.0,13.5152,13.5553,13.5018,13.5486,126500.0
2008-07-18 12:25:00,20.25,20.26,20.2,20.2,70200.0,13.5553,13.562,13.5219,13.5219,70200.0
2008-07-18 12:30:00,20.2,20.21,20.15,20.17,80700.0,13.5219,13.5286,13.4884,13.5018,80700.0
2008-07-18 12:35:00,20.17,20.2,20.16,20.19,118200.0,13.5018,13.5219,13.4951,13.5152,118200.0
2008-07-18 12:40:00,20.19,20.25,20.18,20.25,83600.0,13.5152,13.5553,13.5085,13.5553,83600.0
2008-07-18 12:45:00,20.25,20.27,20.25,20.27,49100.0,13.5553,13.5687,13.5553,13.5687,49100.0
2008-07-18 12:50:00,20.27,20.27,20.21,20.21,52100.0,13.5687,13.5687,13.5286,13.5286,52100.0
2008-07-18 12:55:00,20.21,20.22,20.18,20.2,161300.0,13.5286,13.5352,13.5085,13.5219,161300.0
2008-07-18 13:00:00,20.19,20.24,20.19,20.21,79600.0,13.5152,13.5486,13.5152,13.5286,79600.0
2008-07-18 13:05:00,20.21,20.24,20.2,20.21,79500.0,13.5286,13.5486,13.5219,13.5286,79500.0
2008-07-18 13:10:00,20.21,20.27,20.19,20.26,184500.0,13.5286,13.5687,13.5152,13.562,184500.0
2008-07-18 13:15:00,20.27,20.28,20.21,20.21,120800.0,13.5687,13.5754,13.5286,13.5286,120800.0
2008-07-18 13:20:00,20.21,20.25,20.2,20.25,102300.0,13.5286,13.5553,13.5219,13.5553,102300.0
2008-07-18 13:25:00,20.25,20.25,20.18,20.25,353200.0,13.5553,13.5553,13.5085,13.5553,353200.0
2008-07-18 13:30:00,20.24,20.24,20.15,20.22,378200.0,13.5486,13.5486,13.4884,13.5352,378200.0
2008-07-18 13:35:00,20.22,20.23,20.19,20.21,180600.0,13.5352,13.5419,13.5152,13.5286,180600.0
2008-07-18 13:40:00,20.21,20.23,20.2,20.2,208700.0,13.5286,13.5419,13.5219,13.5219,208700.0
2008-07-18 13:45:00,20.21,20.24,20.19,20.24,294800.0,13.5286,13.5486,13.5152,13.5486,294800.0
2008-07-18 13:50:00,20.24,20.24,20.15,20.15,242100.0,13.5486,13.5486,13.4884,13.4884,242100.0
2008-07-18 13:55:00,20.16,20.21,20.15,20.21,112500.0,13.4951,13.5286,13.4884,13.5286,112500.0
2008-07-18 14:00:00,20.21,20.24,20.19,20.21,225000.0,13.5286,13.5486,13.5152,13.5286,225000.0
2008-07-18 14:05:00,20.2,20.21,20.18,20.18,77200.0,13.5219,13.5286,13.5085,13.5085,77200.0
2008-07-18 14:10:00,20.19,20.21,20.18,20.21,92700.0,13.5152,13.5286,13.5085,13.5286,92700.0
2008-07-18 14:15:00,20.22,20.22,20.19,20.2,99500.0,13.5352,13.5352,13.5152,13.5219,99500.0
2008-07-18 14:20:00,20.2,20.21,20.18,20.18,97900.0,13.5219,13.5286,13.5085,13.5085,97900.0
2008-07-18 14:25:00,20.19,20.2,20.18,20.19,89300.0,13.5152,13.5219,13.5085,13.5152,89300.0
2008-07-18 14:30:00,20.19,20.2,20.17,20.18,118800.0,13.5152,13.5219,13.5018,13.5085,118800.0
2008-07-18 14:35:00,20.18,20.18,20.17,20.17,56900.0,13.5085,13.5085,13.5018,13.5018,56900.0
2008-07-18 14:40:00,20.17,20.18,20.16,20.17,198300.0,13.5018,13.5085,13.4951,13.5018,198300.0
2008-07-18 14:45:00,20.16,20.19,20.16,20.16,86700.0,13.4951,13.5152,13.4951,13.4951,86700.0
2008-07-18 14:50:00,20.17,20.17,20.1,20.12,233400.0,13.5018,13.5018,13.4549,13.4683,233400.0
2008-07-18 14:55:00,20.11,20.16,20.11,20.15,109900.0,13.4616,13.4951,13.4616,13.4884,109900.0
2008-07-18 15:00:00,20.15,20.17,20.12,20.17,134500.0,13.4884,13.5018,13.4683,13.5018,134500.0
2008-07-18 15:05:00,20.16,20.17,20.14,20.16,77400.0,13.4951,13.5018,13.4817,13.4951,77400.0
2008-07-18 15:10:00,20.15,20.21,20.15,20.18,102500.0,13.4884,13.5286,13.4884,13.5085,102500.0
2008-07-18 15:15:00,20.17,20.2,20.14,20.16,156700.0,13.5018,13.5219,13.4817,13.4951,156700.0
2008-07-18 15:20:00,20.17,20.22,20.17,20.21,178900.0,13.5018,13.5352,13.5018,13.5286,178900.0
2008-07-18 15:25:00,20.21,20.22,20.18,20.19,101300.0,13.5286,13.5352,13.5085,13.5152,101300.0
2008-07-18 15:30:00,20.18,20.21,20.17,20.18,200100.0,13.5085,13.5286,13.5018,13.5085,200100.0
2008-07-18 15:35:00,20.18,20.2,20.13,20.2,348800.0,13.5085,13.5219,13.475,13.5219,348800.0
2008-07-18 15:40:00,20.2,20.23,20.14,20.16,297200.0,13.5219,13.5419,13.4817,13.4951,297200.0
2008-07-18 15:45:00,20.16,20.18,20.15,20.15,266200.0,13.4951,13.5085,13.4884,13.4884,266200.0
2008-07-18 15:50:00,20.15,20.19,20.11,20.17,380700.0,13.4884,13.5152,13.4616,13.5018,380700.0
2008-07-18 15:55:00,20.16,20.2,20.16,20.18,277200.0,13.4951,13.5219,13.4951,13.5085,277200.0
2008-07-21 09:30:00,20.32,20.4,20.2,20.29,355300.0,13.6022,13.6557,13.5219,13.5821,355300.0
2008-07-21 09:35:00,20.29,20.43,20.29,20.4,176100.0,13.5821,13.6758,13.5821,13.6557,176100.0
2008-07-21 09:40:00,20.4,20.41,20.32,20.38,128600.0,13.6557,13.6624,13.6022,13.6423,128600.0
2008-07-21 09:45:00,20.38,20.47,20.38,20.46,263300.0,13.6423,13.7026,13.6423,13.6959,263300.0
2008-07-21 09:50:00,20.45,20.46,20.39,20.45,276100.0,13.6892,13.6959,13.649,13.6892,276100.0
2008-07-21 09:55:00,20.46,20.47,20.43,20.45,299900.0,13.6959,13.7026,13.6758,13.6892,299900.0
2008-07-21 10:00:00,20.45,20.48,20.41,20.44,491600.0,13.6892,13.7093,13.6624,13.6825,491600.0
2008-07-21 10:05:00,20.44,20.45,20.44,20.45,232500.0,13.6825,13.6892,13.6825,13.6892,232500.0
2008-07-21 10:10:00,20.45,20.46,20.42,20.45,170400.0,13.6892,13.6959,13.6691,13.6892,170400.0
2008-07-21 10:15:00,20.45,20.55,20.43,20.55,283300.0,13.6892,13.7561,13.6758,13.7561,283300.0
2008-07-21 10:20:00,20.55,20.58,20.5,20.5,527000.0,13.7561,13.7762,13.7227,13.7227,527000.0
2008-07-21 10:25:00,20.5,20.6,20.49,20.49,266000.0,13.7227,13.7896,13.716,13.716,266000.0
2008-07-21 10:30:00,20.49,20.53,20.49,20.49,428500.0,13.716,13.7428,13.716,13.716,428500.0
2008-07-21 10:35:00,20.49,20.55,20.48,20.55,261200.0,13.716,13.7561,13.7093,13.7561,261200.0
2008-07-21 10:40:00,20.55,20.56,20.51,20.51,173900.0,13.7561,13.7628,13.7294,13.7294,173900.0
2008-07-21 10:45:00,20.52,20.59,20.5,20.58,202200.0,13.7361,13.7829,13.7227,13.7762,202200.0
2008-07-21 10:50:00,20.59,20.62,20.55,20.57,238600.0,13.7829,13.803,13.7561,13.7695,238600.0
2008-07-21 10:55:00,20.58,20.58,20.54,20.55,70700.0,13.7762,13.7762,13.7495,13.7561,70700.0
2008-07-21 11:00:00,20.54,20.57,20.52,20.57,110300.0,13.7495,13.7695,13.7361,13.7695,110300.0
2008-07-21 11:05:00,20.57,20.68,20.55,20.67,248600.0,13.7695,13.8432,13.7561,13.8365,248600.0
2008-07-21 11:10:00,20.68,20.69,20.63,20.63,138500.0,13.8432,13.8499,13.8097,13.8097,138500.0
2008-07-21 11:15:00,20.64,20.64,20.63,20.64,61200.0,13.8164,13.8164,13.8097,13.8164,61200.0
2008-07-21 11:20:00,20.63,20.64,20.62,20.63,67500.0,13.8097,13.8164,13.803,13.8097,67500.0
2008-07-21 11:25:00,20.63,20.64,20.61,20.61,95800.0,13.8097,13.8164,13.7963,13.7963,95800.0
2008-07-21 11:30:00,20.62,20.67,20.61,20.66,255200.0,13.803,13.8365,13.7963,13.8298,255200.0
2008-07-21 11:35:00,20.66,20.66,20.6,20.63,244800.0,13.8298,13.8298,13.7896,13.8097,244800.0
2008-07-21 11:40:00,20.63,20.64,20.59,20.6,172500.0,13.8097,13.8164,13.7829,13.7896,172500.0
2008-07-21 11:45:00,20.61,20.63,20.57,20.6,175600.0,13.7963,13.8097,13.7695,13.7896,175600.0
2008-07-21 11:50:00,20.6,20.61,20.5,20.5,181700.0,13.7896,13.7963,13.7227,13.7227,181700.0
2008-07-21 11:55:00,20.51,20.52,20.48,20.48,117500.0,13.7294,13.7361,13.7093,13.7093,117500.0
2008-07-21 12:00:00,20.48,20.56,20.47,20.56,143300.0,13.7093,13.7628,13.7026,13.7628,143300.0
2008-07-21 12:05:00,20.55,20.56,20.5,20.51,63000.0,13.7561,13.7628,13.7227,13.7294,63000.0
2008-07-21 12:10:00,20.51,20.53,20.5,20.53,51200.0,13.7294,13.7428,13.7227,13.7428,51200.0
2008-07-21 12:15:00,20.53,20.56,20.52,20.56,89400.0,13.7428,13.7628,13.7361,13.7628,89400.0
2008-07-21 12:20:00,20.55,20.57,20.53,20.54,143800.0,13.7561,13.7695,13.7428,13.7495,143800.0
2008-07-21 12:25:00,20.54,20.58,20.54,20.55,75500.0,13.7495,13.7762,13.7495,13.7561,75500.0
2008-07-21 12:30:00,20.55,20.64,20.54,20.62,118400.0,13.7561,13.8164,13.7495,13.803,118400.0
2008-07-21 12:35:00,20.62,20.65,20.59,20.59,157200.0,13.803,13.8231,13.7829,13.7829,157200.0
2008-07-21 12:40:00,20.6,20.62,20.58,20.62,48400.0,13.7896,13.803,13.7762,13.803,48400.0
2008-07-21 12:45:00,20.62,20.63,20.6,20.62,53100.0,13.803,13.8097,13.7896,13.803,53100.0
2008-07-21 12:50:00,20.61,20.66,20.57,20.57,151400.0,13.7963,13.8298,13.7695,13.7695,151400.0
2008-07-21 12:55:00,20.57,20.58,20.54,20.58,70300.0,13.7695,13.7762,13.7495,13.7762,70300.0
2008-07-21 13:00:00,20.57,20.62,20.56,20.62,75600.0,13.7695,13.803,13.7628,13.803,75600.0
2008-07-21 13:05:00,20.61,20.63,20.57,20.6,120000.0,13.7963,13.8097,13.7695,13.7896,120000.0
2008-07-21 13:10:00,20.6,20.64,20.58,20.64,140400.0,13.7896,13.8164,13.7762,13.8164,140400.0
2008-07-21 13:15:00,20.64,20.68,20.63,20.64,165400.0,13.8164,13.8432,13.8097,13.8164,165400.0
2008-07-21 13:20:00,20.64,20.66,20.61,20.64,100100.0,13.8164,13.8298,13.7963,13.8164,100100.0
2008-07-21 13:25:00,20.65,20.67,20.64,20.65,72900.0,13.8231,13.8365,13.8164,13.8231,72900.0
2008-07-21 13:30:00,20.66,20.66,20.62,20.63,126700.0,13.8298,13.8298,13.803,13.8097,126700.0
2008-07-21 13:35:00,20.63,20.66,20.62,20.66,39000.0,13.8097,13.8298,13.803,13.8298,39000.0
2008-07-21 13:40:00,20.66,20.66,20.64,20.64,47500.0,13.8298,13.8298,13.8164,13.8164,47500.0
2008-07-21 13:45:00,20.64,20.65,20.6,20.61,91700.0,13.8164,13.8231,13.7896,13.7963,91700.0
2008-07-21 13:50:00,20.62,20.65,20.6,20.62,89300.0,13.803,13.8231,13.7896,13.803,89300.0
2008-07-21 13:55:00,20.62,20.63,20.6,20.61,44800.0,13.803,13.8097,13.7896,13.7963,44800.0
2008-07-21 14:00:00,20.61,20.61,20.53,20.54,148200.0,13.7963,13.7963,13.7428,13.7495,148200.0
2008-07-21 14:05:00,20.54,20.57,20.53,20.57,110100.0,13.7495,13.7695,13.7428,13.7695,110100.0
2008-07-21 14:10:00,20.56,20.57,20.53,20.53,83900.0,13.7628,13.7695,13.7428,13.7428,83900.0
2008-07-21 14:15:00,20.54,20.56,20.52,20.55,56900.0,13.7495,13.7628,13.7361,13.7561,56900.0
2008-07-21 14:20:00,20.54,20.56,20.52,20.55,167000.0,13.7495,13.7628,13.7361,13.7561,167000.0
2008-07-21 14:25:00,20.54,20.58,20.52,20.55,233000.0,13.7495,13.7762,13.7361,13.7561,233000.0
2008-07-21 14:30:00,20.54,20.57,20.53,20.57,103000.0,13.7495,13.7695,13.7428,13.7695,103000.0
2008-07-21 14:35:00,20.57,20.58,20.52,20.55,77100.0,13.7695,13.7762,13.7361,13.7561,77100.0
2008-07-21 14:40:00,20.55,20.56,20.53,20.53,45000.0,13.7561,13.7628,13.7428,13.7428,45000.0
2008-07-21 14:45:00,20.54,20.58,20.53,20.58,82700.0,13.7495,13.7762,13.7428,13.7762,82700.0
2008-07-21 14:50:00,20.58,20.58,20.56,20.57,57000.0,13.7762,13.7762,13.7628,13.7695,57000.0
2008-07-21 14:55:00,20.57,20.59,20.55,20.58,84200.0,13.7695,13.7829,13.7561,13.7762,84200.0
2008-07-21 15:00:00,20.58,20.59,20.54,20.54,98700.0,13.7762,13.7829,13.7495,13.7495,98700.0
2008-07-21 15:05:00,20.54,20.54,20.5,20.53,123800.0,13.7495,13.7495,13.7227,13.7428,123800.0
2008-07-21 15:10:00,20.53,20.53,20.5,20.51,67700.0,13.7428,13.7428,13.7227,13.7294,67700.0
2008-07-21 15:15:00,20.51,20.54,20.51,20.51,95500.0,13.7294,13.7495,13.7294,13.7294,95500.0
2008-07-21 15:20:00,20.52,20.55,20.5,20.54,220200.0,13.7361,13.7561,13.7227,13.7495,220200.0
2008-07-21 15:25:00,20.55,20.55,20.51,20.52,119900.0,13.7561,13.7561,13.7294,13.7361,119900.0
2008-07-21 15:30:00,20.52,20.52,20.5,20.5,79500.0,13.7361,13.7361,13.7227,13.7227,79500.0
2008-07-21 15:35:00,20.51,20.52,20.49,20.51,145600.0,13.7294,13.7361,13.716,13.7294,145600.0
2008-07-21 15:40:00,20.51,20.54,20.44,20.45,243200.0,13.7294,13.7495,13.6825,13.6892,243200.0
2008-07-21 15:45:00,20.46,20.49,20.45,20.47,183200.0,13.6959,13.716,13.6892,13.7026,183200.0
2008-07-21 15:50:00,20.47,20.48,20.46,20.48,168600.0,13.7026,13.7093,13.6959,13.7093,168600.0
2008-07-21 15:55:00,20.48,20.53,20.47,20.52,283700.0,13.7093,13.7428,13.7026,13.7361,283700.0
2008-07-22 09:30:00,20.33,20.42,20.0,20.02,440900.0,13.6089,13.6691,13.388,13.4014,440900.0
2008-07-22 09:35:00,20.02,20.16,20.0,20.14,264300.0,13.4014,13.4951,13.388,13.4817,264300.0
2008-07-22 09:40:00,20.14,20.22,20.09,20.11,102300.0,13.4817,13.5352,13.4482,13.4616,102300.0
2008-07-22 09:45:00,20.1,20.1,20.01,20.02,230800.0,13.4549,13.4549,13.3947,13.4014,230800.0
2008-07-22 09:50:00,20.03,20.1,20.02,20.07,153300.0,13.4081,13.4549,13.4014,13.4348,153300.0
2008-07-22 09:55:00,20.07,20.12,20.04,20.05,164300.0,13.4348,13.4683,13.4148,13.4214,164300.0
2008-07-22 10:00:00,20.05,20.16,20.01,20.12,241000.0,13.4214,13.4951,13.3947,13.4683,241000.0
2008-07-22 10:05:00,20.11,20.18,20.06,20.06,145200.0,13.4616,13.5085,13.4281,13.4281,145200.0
2008-07-22 10:10:00,20.07,20.13,20.06,20.11,116700.0,13.4348,13.475,13.4281,13.4616,116700.0
2008-07-22 10:15:00,20.11,20.26,20.1,20.19,284800.0,13.4616,13.562,13.4549,13.5152,284800.0
2008-07-22 10:20:00,20.2,20.31,20.13,20.13,263000.0,13.5219,13.5955,13.475,13.475,263000.0
2008-07-22 10:25:00,20.13,20.14,20.06,20.07,116100.0,13.475,13.4817,13.4281,13.4348,116100.0
2008-07-22 10:30:00,20.06,20.09,20.06,20.06,106400.0,13.4281,13.4482,13.4281,13.4281,106400.0
2008-07-22 10:35:00,20.06,20.06,20.02,20.02,126200.0,13.4281,13.4281,13.4014,13.4014,126200.0
2008-07-22 10:40:00,20.02,20.03,20.02,20.03,86900.0,13.4014,13.4081,13.4014,13.4081,86900.0
2008-07-22 10:45:00,20.03,20.06,20.02,20.06,163700.0,13.4081,13.4281,13.4014,13.4281,163700.0
2008-07-22 10:50:00,20.05,20.09,20.02,20.02,125300.0,13.4214,13.4482,13.4014,13.4014,125300.0
2008-07-22 10:55:00,20.03,20.06,20.02,20.06,189700.0,13.4081,13.4281,13.4014,13.4281,189700.0
2008-07-22 11:00:00,20.05,20.15,20.05,20.12,175100.0,13.4214,13.4884,13.4214,13.4683,175100.0
2008-07-22 11:05:00,20.12,20.14,20.03,20.03,116600.0,13.4683,13.4817,13.4081,13.4081,116600.0
2008-07-22 11:10:00,20.04,20.05,20.01,20.04,126900.0,13.4148,13.4214,13.3947,13.4148,126900.0
2008-07-22 11:15:00,20.03,20.07,20.03,20.05,119800.0,13.4081,13.4348,13.4081,13.4214,119800.0
2008-07-22 11:20:00,20.05,20.07,20.04,20.06,113800.0,13.4214,13.4348,13.4148,13.4281,113800.0
2008-07-22 11:25:00,20.06,20.07,20.04,20.06,81700.0,13.4281,13.4348,13.4148,13.4281,81700.0
2008-07-22 11:30:00,20.06,20.07,20.02,20.03,101000.0,13.4281,13.4348,13.4014,13.4081,101000.0
2008-07-22 11:35:00,20.02,20.03,20.01,20.01,70900.0,13.4014,13.4081,13.3947,13.3947,70900.0
2008-07-22 11:40:00,20.01,20.02,20.01,20.01,50300.0,13.3947,13.4014,13.3947,13.3947,50300.0
2008-07-22 11:45:00,20.01,20.02,19.99,19.99,128300.0,13.3947,13.4014,13.3813,13.3813,128300.0
2008-07-22 11:50:00,19.99,20.0,19.95,19.96,142900.0,13.3813,13.388,13.3545,13.3612,142900.0
2008-07-22 11:55:00,19.96,19.97,19.94,19.96,261900.0,13.3612,13.3679,13.3478,13.3612,261900.0
2008-07-22 12:00:00,19.95,19.98,19.95,19.98,163000.0,13.3545,13.3746,13.3545,13.3746,163000.0
2008-07-22 12:05:00,19.97,20.02,19.97,20.02,88500.0,13.3679,13.4014,13.3679,13.4014,88500.0
2008-07-22 12:10:00,20.02,20.05,19.98,19.98,158600.0,13.4014,13.4214,13.3746,13.3746,158600.0
2008-07-22 12:15:00,19.98,19.99,19.95,19.98,109300.0,13.3746,13.3813,13.3545,13.3746,109300.0
2008-07-22 12:20:00,19.98,20.06,19.97,20.06,68800.0,13.3746,13.4281,13.3679,13.4281,68800.0
2008-07-22 12:25:00,20.05,20.07,19.96,19.97,132000.0,13.4214,13.4348,13.3612,13.3679,132000.0
2008-07-22 12:30:00,19.96,19.99,19.96,19.97,137800.0,13.3612,13.3813,13.3612,13.3679,137800.0
2008-07-22 12:35:00,19.96,19.99,19.96,19.99,67000.0,13.3612,13.3813,13.3612,13.3813,67000.0
2008-07-22 12:40:00,19.98,20.0,19.97,20.0,67900.0,13.3746,13.388,13.3679,13.388,67900.0
2008-07-22 12:45:00,19.99,20.02,19.98,20.0,96400.0,13.3813,13.4014,13.3746,13.388,96400.0
2008-07-22 12:50:00,20.01,20.03,20.0,20.01,56000.0,13.3947,13.4081,13.388,13.3947,56000.0
2008-07-22 12:55:00,20.01,20.02,19.98,19.98,81200.0,13.3947,13.4014,13.3746,13.3746,81200.0
2008-07-22 13:00:00,19.98,19.99,19.94,19.95,133000.0,13.3746,13.3813,13.3478,13.3545,133000.0
2008-07-22 13:05:00,19.95,19.97,19.92,19.97,116400.0,13.3545,13.3679,13.3344,13.3679,116400.0
2008-07-22 13:10:00,19.97,19.98,19.96,19.97,48600.0,13.3679,13.3746,13.3612,13.3679,48600.0
2008-07-22 13:15:00,19.97,19.98,19.95,19.96,139200.0,13.3679,13.3746,13.3545,13.3612,139200.0
2008-07-22 13:20:00,19.96,19.98,19.94,19.97,72700.0,13.3612,13.3746,13.3478,13.3679,72700.0
2008-07-22 13:25:00,19.97,19.99,19.95,19.96,126000.0,13.3679,13.3813,13.3545,13.3612,126000.0
2008-07-22 13:30:00,19.96,19.97,19.94,19.94,115200.0,13.3612,13.3679,13.3478,13.3478,115200.0
2008-07-22 13:35:00,19.95,19.96,19.93,19.93,179100.0,13.3545,13.3612,13.3411,13.3411,179100.0
2008-07-22 13:40:00,19.93,19.99,19.93,19.97,174600.0,13.3411,13.3813,13.3411,13.3679,174600.0
2008-07-22 13:45:00,19.97,19.99,19.96,19.98,67400.0,13.3679,13.3813,13.3612,13.3746,67400.0
2008-07-22 13:50:00,19.98,20.0,19.98,19.99,126100.0,13.3746,13.388,13.3746,13.3813,126100.0
2008-07-22 13:55:00,19.99,20.01,19.98,20.01,205200.0,13.3813,13.3947,13.3746,13.3947,205200.0
2008-07-22 14:00:00,20.01,20.02,19.99,20.0,232000.0,13.3947,13.4014,13.3813,13.388,232000.0
2008-07-22 14:05:00,19.99,20.02,19.98,20.0,210000.0,13.3813,13.4014,13.3746,13.388,210000.0
2008-07-22 14:10:00,20.01,20.01,19.93,19.93,259500.0,13.3947,13.3947,13.3411,13.3411,259500.0
2008-07-22 14:15:00,19.93,19.95,19.91,19.91,107800.0,13.3411,13.3545,13.3277,13.3277,107800.0
2008-07-22 14:20:00,19.92,19.98,19.91,19.97,108800.0,13.3344,13.3746,13.3277,13.3679,108800.0
2008-07-22 14:25:00,19.98,20.04,19.97,20.03,191900.0,13.3746,13.4148,13.3679,13.4081,191900.0
2008-07-22 14:30:00,20.04,20.04,20.01,20.02,135100.0,13.4148,13.4148,13.3947,13.4014,135100.0
2008-07-22 14:35:00,20.02,20.02,19.98,20.0,151800.0,13.4014,13.4014,13.3746,13.388,151800.0
2008-07-22 14:40:00,19.99,20.08,19.99,20.07,121600.0,13.3813,13.4415,13.3813,13.4348,121600.0
2008-07-22 14:45:00,20.06,20.08,20.04,20.05,132900.0,13.4281,13.4415,13.4148,13.4214,132900.0
2008-07-22 14:50:00,20.05,20.05,20.03,20.04,95500.0,13.4214,13.4214,13.4081,13.4148,95500.0
2008-07-22 14:55:00,20.03,20.07,20.03,20.05,124000.0,13.4081,13.4348,13.4081,13.4214,124000.0
2008-07-22 15:00:00,20.05,20.07,20.03,20.04,164500.0,13.4214,13.4348,13.4081,13.4148,164500.0
2008-07-22 15:05:00,20.02,20.05,20.02,20.04,172800.0,13.4014,13.4214,13.4014,13.4148,172800.0
2008-07-22 15:10:00,20.04,20.05,20.02,20.02,197800.0,13.4148,13.4214,13.4014,13.4014,197800.0
2008-07-22 15:15:00,20.02,20.03,20.0,20.0,224200.0,13.4014,13.4081,13.388,13.388,224200.0
2008-07-22 15:20:00,20.0,20.04,20.0,20.03,255100.0,13.388,13.4148,13.388,13.4081,255100.0
2008-07-22 15:25:00,20.03,20.04,20.02,20.02,166700.0,13.4081,13.4148,13.4014,13.4014,166700.0
2008-07-22 15:30:00,20.03,20.05,20.01,20.04,311400.0,13.4081,13.4214,13.3947,13.4148,311400.0
2008-07-22 15:35:00,20.04,20.05,20.0,20.02,679400.0,13.4148,13.4214,13.388,13.4014,679400.0
2008-07-22 15:40:00,20.02,20.06,20.01,20.04,625800.0,13.4014,13.4281,13.3947,13.4148,625800.0
2008-07-22 15:45:00,20.04,20.06,20.01,20.06,552200.0,13.4148,13.4281,13.3947,13.4281,552200.0
2008-07-22 15:50:00,20.06,20.11,20.02,20.11,719800.0,13.4281,13.4616,13.4014,13.4616,719800.0
2008-07-22 15:55:00,20.11,20.11,20.07,20.1,693300.0,13.4616,13.4616,13.4348,13.4549,693300.0
2008-07-23 09:30:00,20.2,20.26,20.0,20.02,179000.0,13.5219,13.562,13.388,13.4014,179000.0
2008-07-23 09:35:00,20.02,20.04,19.95,20.02,148600.0,13.4014,13.4148,13.3545,13.4014,148600.0
2008-07-23 09:40:00,20.02,20.05,20.0,20.04,104700.0,13.4014,13.4214,13.388,13.4148,104700.0
2008-07-23 09:45:00,20.04,20.18,20.04,20.16,208000.0,13.4148,13.5085,13.4148,13.4951,208000.0
2008-07-23 09:50:00,20.16,20.2,20.12,20.19,166600.0,13.4951,13.5219,13.4683,13.5152,166600.0
2008-07-23 09:55:00,20.19,20.19,20.08,20.09,242300.0,13.5152,13.5152,13.4415,13.4482,242300.0
2008-07-23 10:00:00,20.1,20.15,20.07,20.13,269100.0,13.4549,13.4884,13.4348,13.475,269100.0
2008-07-23 10:05:00,20.14,20.15,20.1,20.12,148000.0,13.4817,13.4884,13.4549,13.4683,148000.0
2008-07-23 10:10:00,20.11,20.14,20.11,20.13,128800.0,13.4616,13.4817,13.4616,13.475,128800.0
2008-07-23 10:15:00,20.14,20.14,20.11,20.12,313500.0,13.4817,13.4817,13.4616,13.4683,313500.0
2008-07-23 10:20:00,20.11,20.16,20.11,20.15,269700.0,13.4616,13.4951,13.4616,13.4884,269700.0
2008-07-23 10:25:00,20.15,20.16,20.14,20.15,181200.0,13.4884,13.4951,13.4817,13.4884,181200.0
2008-07-23 10:30:00,20.15,20.19,20.13,20.17,276200.0,13.4884,13.5152,13.475,13.5018,276200.0
2008-07-23 10:35:00,20.17,20.32,20.14,20.27,477800.0,13.5018,13.6022,13.4817,13.5687,477800.0
2008-07-23 10:40:00,20.27,20.28,20.19,20.22,213200.0,13.5687,13.5754,13.5152,13.5352,213200.0
2008-07-23 10:45:00,20.22,20.25,20.18,20.25,167300.0,13.5352,13.5553,13.5085,13.5553,167300.0
2008-07-23 10:50:00,20.25,20.26,20.2,20.2,192700.0,13.5553,13.562,13.5219,13.5219,192700.0
2008-07-23 10:55:00,20.2,20.2,20.13,20.14,185000.0,13.5219,13.5219,13.475,13.4817,185000.0
2008-07-23 11:00:00,20.14,20.18,20.1,20.12,113600.0,13.4817,13.5085,13.4549,13.4683,113600.0
2008-07-23 11:05:00,20.11,20.2,20.11,20.12,182900.0,13.4616,13.5219,13.4616,13.4683,182900.0
2008-07-23 11:10:00,20.13,20.13,20.08,20.1,219200.0,13.475,13.475,13.4415,13.4549,219200.0
2008-07-23 11:15:00,20.1,20.16,20.08,20.15,151400.0,13.4549,13.4951,13.4415,13.4884,151400.0
2008-07-23 11:20:00,20.15,20.16,20.11,20.14,119200.0,13.4884,13.4951,13.4616,13.4817,119200.0
2008-07-23 11:25:00,20.14,20.2,20.14,20.19,76200.0,13.4817,13.5219,13.4817,13.5152,76200.0
2008-07-23 11:30:00,20.18,20.21,20.18,20.2,34400.0,13.5085,13.5286,13.5085,13.5219,34400.0
2008-07-23 11:35:00,20.2,20.21,20.18,20.19,96200.0,13.5219,13.5286,13.5085,13.5152,96200.0
2008-07-23 11:40:00,20.19,20.2,20.17,20.19,142000.0,13.5152,13.5219,13.5018,13.5152,142000.0
2008-07-23 11:45:00,20.18,20.2,20.15,20.15,120600.0,13.5085,13.5219,13.4884,13.4884,120600.0
2008-07-23 11:50:00,20.16,20.16,20.12,20.13,116500.0,13.4951,13.4951,13.4683,13.475,116500.0
2008-07-23 11:55:00,20.13,20.14,20.05,20.07,110400.0,13.475,13.4817,13.4214,13.4348,110400.0
2008-07-23 12:00:00,20.08,20.1,20.07,20.08,86600.0,13.4415,13.4549,13.4348,13.4415,86600.0
2008-07-23 12:05:00,20.09,20.11,20.07,20.07,99600.0,13.4482,13.4616,13.4348,13.4348,99600.0
2008-07-23 12:10:00,20.08,20.08,20.02,20.02,142100.0,13.4415,13.4415,13.4014,13.4014,142100.0
2008-07-23 12:15:00,20.03,20.04,20.01,20.04,114500.0,13.4081,13.4148,13.3947,13.4148,114500.0
2008-07-23 12:20:00,20.04,20.06,20.0,20.06,104800.0,13.4148,13.4281,13.388,13.4281,104800.0
2008-07-23 12:25:00,20.06,20.08,20.04,20.04,56400.0,13.4281,13.4415,13.4148,13.4148,56400.0
2008-07-23 12:30:00,20.04,20.05,20.02,20.03,71600.0,13.4148,13.4214,13.4014,13.4081,71600.0
2008-07-23 12:35:00,20.03,20.08,20.02,20.08,65000.0,13.4081,13.4415,13.4014,13.4415,65000.0
2008-07-23 12:40:00,20.09,20.12,20.07,20.11,76400.0,13.4482,13.4683,13.4348,13.4616,76400.0
2008-07-23 12:45:00,20.11,20.13,20.1,20.12,79800.0,13.4616,13.475,13.4549,13.4683,79800.0
2008-07-23 12:50:00,20.12,20.13,20.11,20.12,56800.0,13.4683,13.475,13.4616,13.4683,56800.0
2008-07-23 12:55:00,20.12,20.13,20.11,20.12,81200.0,13.4683,13.475,13.4616,13.4683,81200.0
2008-07-23 13:00:00,20.12,20.13,20.1,20.1,56400.0,13.4683,13.475,13.4549,13.4549,56400.0
2008-07-23 13:05:00,20.1,20.11,20.05,20.05,130600.0,13.4549,13.4616,13.4214,13.4214,130600.0
2008-07-23 13:10:00,20.05,20.08,20.05,20.06,112300.0,13.4214,13.4415,13.4214,13.4281,112300.0
2008-07-23 13:15:00,20.06,20.11,20.06,20.11,68300.0,13.4281,13.4616,13.4281,13.4616,68300.0
2008-07-23 13:20:00,20.1,20.12,20.08,20.09,81600.0,13.4549,13.4683,13.4415,13.4482,81600.0
2008-07-23 13:25:00,20.09,20.1,20.07,20.07,47500.0,13.4482,13.4549,13.4348,13.4348,47500.0
2008-07-23 13:30:00,20.07,20.08,20.05,20.05,131100.0,13.4348,13.4415,13.4214,13.4214,131100.0
2008-07-23 13:35:00,20.05,20.09,20.05,20.08,87600.0,13.4214,13.4482,13.4214,13.4415,87600.0
2008-07-23 13:40:00,20.08,20.16,20.07,20.15,153400.0,13.4415,13.4951,13.4348,13.4884,153400.0
2008-07-23 13:45:00,20.16,20.19,20.1,20.14,124300.0,13.4951,13.5152,13.4549,13.4817,124300.0
2008-07-23 13:50:00,20.14,20.16,20.04,20.06,122500.0,13.4817,13.4951,13.4148,13.4281,122500.0
2008-07-23 13:55:00,20.05,20.06,20.02,20.06,117400.0,13.4214,13.4281,13.4014,13.4281,117400.0
2008-07-23 14:00:00,20.05,20.13,20.04,20.09,124800.0,13.4214,13.475,13.4148,13.4482,124800.0
2008-07-23 14:05:00,20.1,20.18,20.09,20.14,160700.0,13.4549,13.5085,13.4482,13.4817,160700.0
2008-07-23 14:10:00,20.15,20.16,20.09,20.12,194700.0,13.4884,13.4951,13.4482,13.4683,194700.0
2008-07-23 14:15:00,20.13,20.18,20.11,20.14,164900.0,13.475,13.5085,13.4616,13.4817,164900.0
2008-07-23 14:20:00,20.15,20.17,20.13,20.15,174600.0,13.4884,13.5018,13.475,13.4884,174600.0
2008-07-23 14:25:00,20.15,20.18,20.14,20.18,145400.0,13.4884,13.5085,13.4817,13.5085,145400.0
2008-07-23 14:30:00,20.18,20.19,20.15,20.18,213400.0,13.5085,13.5152,13.4884,13.5085,213400.0
2008-07-23 14:35:00,20.17,20.21,20.15,20.17,255400.0,13.5018,13.5286,13.4884,13.5018,255400.0
2008-07-23 14:40:00,20.17,20.19,20.15,20.19,95500.0,13.5018,13.5152,13.4884,13.5152,95500.0
2008-07-23 14:45:00,20.19,20.23,20.16,20.17,204700.0,13.5152,13.5419,13.4951,13.5018,204700.0
2008-07-23 14:50:00,20.18,20.2,20.16,20.18,88900.0,13.5085,13.5219,13.4951,13.5085,88900.0
2008-07-23 14:55:00,20.17,20.19,20.14,20.15,118600.0,13.5018,13.5152,13.4817,13.4884,118600.0
2008-07-23 15:00:00,20.15,20.18,20.14,20.14,97200.0,13.4884,13.5085,13.4817,13.4817,97200.0
2008-07-23 15:05:00,20.14,20.16,20.12,20.12,89000.0,13.4817,13.4951,13.4683,13.4683,89000.0
2008-07-23 15:10:00,20.13,20.18,20.12,20.17,110500.0,13.475,13.5085,13.4683,13.5018,110500.0
2008-07-23 15:15:00,20.17,20.18,20.15,20.17,152000.0,13.5018,13.5085,13.4884,13.5018,152000.0
2008-07-23 15:20:00,20.18,20.19,20.14,20.19,130700.0,13.5085,13.5152,13.4817,13.5152,130700.0
2008-07-23 15:25:00,20.19,20.19,20.12,20.13,130200.0,13.5152,13.5152,13.4683,13.475,130200.0
2008-07-23 15:30:00,20.13,20.14,20.11,20.12,137700.0,13.475,13.4817,13.4616,13.4683,137700.0
2008-07-23 15:35:00,20.12,20.15,20.1,20.11,237900.0,13.4683,13.4884,13.4549,13.4616,237900.0
2008-07-23 15:40:00,20.11,20.13,20.09,20.1,164200.0,13.4616,13.475,13.4482,13.4549,164200.0
2008-07-23 15:45:00,20.1,20.14,20.09,20.1,157100.0,13.4549,13.4817,13.4482,13.4549,157100.0
2008-07-23 15:50:00,20.1,20.16,20.1,20.14,256200.0,13.4549,13.4951,13.4549,13.4817,256200.0
2008-07-23 15:55:00,20.14,20.15,20.1,20.14,305600.0,13.4817,13.4884,13.4549,13.4817,305600.0
2008-07-24 09:30:00,20.17,20.41,20.17,20.37,252600.0,13.5018,13.6624,13.5018,13.6357,252600.0
2008-07-24 09:35:00,20.36,20.43,20.36,20.38,260500.0,13.629,13.6758,13.629,13.6423,260500.0
2008-07-24 09:40:00,20.38,20.54,20.35,20.53,194400.0,13.6423,13.7495,13.6223,13.7428,194400.0
2008-07-24 09:45:00,20.53,20.6,20.48,20.48,353300.0,13.7428,13.7896,13.7093,13.7093,353300.0
2008-07-24 09:50:00,20.47,20.48,20.43,20.43,288700.0,13.7026,13.7093,13.6758,13.6758,288700.0
2008-07-24 09:55:00,20.43,20.43,20.36,20.39,137300.0,13.6758,13.6758,13.629,13.649,137300.0
2008-07-24 10:00:00,20.4,20.4,20.3,20.32,186300.0,13.6557,13.6557,13.5888,13.6022,186300.0
2008-07-24 10:05:00,20.31,20.31,20.19,20.2,190700.0,13.5955,13.5955,13.5152,13.5219,190700.0
2008-07-24 10:10:00,20.19,20.26,20.18,20.18,179100.0,13.5152,13.562,13.5085,13.5085,179100.0
2008-07-24 10:15:00,20.19,20.23,20.18,20.19,129400.0,13.5152,13.5419,13.5085,13.5152,129400.0
2008-07-24 10:20:00,20.19,20.2,20.08,20.12,183100.0,13.5152,13.5219,13.4415,13.4683,183100.0
2008-07-24 10:25:00,20.12,20.13,20.06,20.12,109200.0,13.4683,13.475,13.4281,13.4683,109200.0
2008-07-24 10:30:00,20.12,20.19,20.11,20.16,83500.0,13.4683,13.5152,13.4616,13.4951,83500.0
2008-07-24 10:35:00,20.16,20.23,20.15,20.23,177100.0,13.4951,13.5419,13.4884,13.5419,177100.0
2008-07-24 10:40:00,20.23,20.3,20.22,20.24,214400.0,13.5419,13.5888,13.5352,13.5486,214400.0
2008-07-24 10:45:00,20.23,20.3,20.22,20.24,100600.0,13.5419,13.5888,13.5352,13.5486,100600.0
2008-07-24 10:50:00,20.25,20.31,20.24,20.3,170500.0,13.5553,13.5955,13.5486,13.5888,170500.0
2008-07-24 10:55:00,20.31,20.34,20.28,20.28,189300.0,13.5955,13.6156,13.5754,13.5754,189300.0
2008-07-24 11:00:00,20.28,20.28,20.19,20.23,165900.0,13.5754,13.5754,13.5152,13.5419,165900.0
2008-07-24 11:05:00,20.23,20.27,20.15,20.18,154000.0,13.5419,13.5687,13.4884,13.5085,154000.0
2008-07-24 11:10:00,20.17,20.18,20.1,20.12,128800.0,13.5018,13.5085,13.4549,13.4683,128800.0
2008-07-24 11:15:00,20.12,20.12,20.08,20.08,189900.0,13.4683,13.4683,13.4415,13.4415,189900.0
2008-07-24 11:20:00,20.08,20.12,20.06,20.08,97900.0,13.4415,13.4683,13.4281,13.4415,97900.0
2008-07-24 11:25:00,20.09,20.09,20.06,20.08,64600.0,13.4482,13.4482,13.4281,13.4415,64600.0
2008-07-24 11:30:00,20.08,20.08,20.03,20.03,130400.0,13.4415,13.4415,13.4081,13.4081,130400.0
2008-07-24 11:35:00,20.03,20.06,20.03,20.05,75500.0,13.4081,13.4281,13.4081,13.4214,75500.0
2008-07-24 11:40:00,20.05,20.06,20.03,20.04,95200.0,13.4214,13.4281,13.4081,13.4148,95200.0
2008-07-24 11:45:00,20.04,20.09,20.02,20.03,107100.0,13.4148,13.4482,13.4014,13.4081,107100.0
2008-07-24 11:50:00,20.04,20.06,20.03,20.04,75600.0,13.4148,13.4281,13.4081,13.4148,75600.0
2008-07-24 11:55:00,20.04,20.05,20.02,20.03,76600.0,13.4148,13.4214,13.4014,13.4081,76600.0
2008-07-24 12:00:00,20.03,20.04,20.0,20.01,122300.0,13.4081,13.4148,13.388,13.3947,122300.0
2008-07-24 12:05:00,20.02,20.03,20.0,20.03,33200.0,13.4014,13.4081,13.388,13.4081,33200.0
2008-07-24 12:10:00,20.03,20.05,20.02,20.02,67500.0,13.4081,13.4214,13.4014,13.4014,67500.0
2008-07-24 12:15:00,20.02,20.03,20.02,20.02,24500.0,13.4014,13.4081,13.4014,13.4014,24500.0
2008-07-24 12:20:00,20.03,20.03,20.02,20.02,31300.0,13.4081,13.4081,13.4014,13.4014,31300.0
2008-07-24 12:25:00,20.02,20.03,20.01,20.02,83300.0,13.4014,13.4081,13.3947,13.4014,83300.0
2008-07-24 12:30:00,20.02,20.03,20.01,20.02,79300.0,13.4014,13.4081,13.3947,13.4014,79300.0
2008-07-24 12:35:00,20.03,20.04,20.01,20.02,100700.0,13.4081,13.4148,13.3947,13.4014,100700.0
2008-07-24 12:40:00,20.02,20.07,20.01,20.06,143400.0,13.4014,13.4348,13.3947,13.4281,143400.0
2008-07-24 12:45:00,20.06,20.11,20.06,20.1,69600.0,13.4281,13.4616,13.4281,13.4549,69600.0
2008-07-24 12:50:00,20.11,20.11,20.07,20.08,70900.0,13.4616,13.4616,13.4348,13.4415,70900.0
2008-07-24 12:55:00,20.09,20.12,20.08,20.09,40900.0,13.4482,13.4683,13.4415,13.4482,40900.0
2008-07-24 13:00:00,20.09,20.09,20.01,20.02,87600.0,13.4482,13.4482,13.3947,13.4014,87600.0
2008-07-24 13:05:00,20.03,20.04,20.02,20.02,69400.0,13.4081,13.4148,13.4014,13.4014,69400.0
2008-07-24 13:10:00,20.03,20.11,20.02,20.07,87800.0,13.4081,13.4616,13.4014,13.4348,87800.0
2008-07-24 13:15:00,20.07,20.09,20.05,20.05,66200.0,13.4348,13.4482,13.4214,13.4214,66200.0
2008-07-24 13:20:00,20.05,20.07,20.04,20.04,39400.0,13.4214,13.4348,13.4148,13.4148,39400.0
2008-07-24 13:25:00,20.04,20.06,20.01,20.02,99600.0,13.4148,13.4281,13.3947,13.4014,99600.0
2008-07-24 13:30:00,20.02,20.06,20.02,20.05,97000.0,13.4014,13.4281,13.4014,13.4214,97000.0
2008-07-24 13:35:00,20.05,20.1,20.02,20.06,140600.0,13.4214,13.4549,13.4014,13.4281,140600.0
2008-07-24 13:40:00,20.06,20.06,20.02,20.02,102300.0,13.4281,13.4281,13.4014,13.4014,102300.0
2008-07-24 13:45:00,20.02,20.04,20.0,20.02,200800.0,13.4014,13.4148,13.388,13.4014,200800.0
2008-07-24 13:50:00,20.03,20.06,20.01,20.03,135400.0,13.4081,13.4281,13.3947,13.4081,135400.0
2008-07-24 13:55:00,20.03,20.05,20.02,20.03,65800.0,13.4081,13.4214,13.4014,13.4081,65800.0
2008-07-24 14:00:00,20.03,20.05,20.02,20.05,75400.0,13.4081,13.4214,13.4014,13.4214,75400.0
2008-07-24 14:05:00,20.04,20.05,20.0,20.02,71500.0,13.4148,13.4214,13.388,13.4014,71500.0
2008-07-24 14:10:00,20.02,20.02,19.98,20.0,177800.0,13.4014,13.4014,13.3746,13.388,177800.0
2008-07-24 14:15:00,20.01,20.01,19.97,19.98,140700.0,13.3947,13.3947,13.3679,13.3746,140700.0
2008-07-24 14:20:00,19.98,19.99,19.92,19.93,190400.0,13.3746,13.3813,13.3344,13.3411,190400.0
2008-07-24 14:25:00,19.93,19.97,19.92,19.96,117200.0,13.3411,13.3679,13.3344,13.3612,117200.0
2008-07-24 14:30:00,19.97,19.97,19.96,19.97,48700.0,13.3679,13.3679,13.3612,13.3679,48700.0
2008-07-24 14:35:00,19.96,19.97,19.91,19.97,129000.0,13.3612,13.3679,13.3277,13.3679,129000.0
2008-07-24 14:40:00,19.97,20.28,19.94,19.97,116100.0,13.3679,13.5754,13.3478,13.3679,116100.0
2008-07-24 14:45:00,19.97,20.0,19.96,19.99,87400.0,13.3679,13.388,13.3612,13.3813,87400.0
2008-07-24 14:50:00,19.99,19.99,19.92,19.97,124400.0,13.3813,13.3813,13.3344,13.3679,124400.0
2008-07-24 14:55:00,19.96,20.03,19.96,20.03,109900.0,13.3612,13.4081,13.3612,13.4081,109900.0
2008-07-24 15:00:00,20.03,20.07,20.01,20.07,92800.0,13.4081,13.4348,13.3947,13.4348,92800.0
2008-07-24 15:05:00,20.07,20.08,20.04,20.04,98800.0,13.4348,13.4415,13.4148,13.4148,98800.0
2008-07-24 15:10:00,20.04,20.05,20.01,20.03,103600.0,13.4148,13.4214,13.3947,13.4081,103600.0
2008-07-24 15:15:00,20.02,20.03,19.97,19.99,187100.0,13.4014,13.4081,13.3679,13.3813,187100.0
2008-07-24 15:20:00,19.98,20.01,19.95,19.96,138800.0,13.3746,13.3947,13.3545,13.3612,138800.0
2008-07-24 15:25:00,19.95,19.98,19.93,19.93,186600.0,13.3545,13.3746,13.3411,13.3411,186600.0
2008-07-24 15:30:00,19.93,19.95,19.91,19.92,177100.0,13.3411,13.3545,13.3277,13.3344,177100.0
2008-07-24 15:35:00,19.92,19.94,19.89,19.92,313900.0,13.3344,13.3478,13.3143,13.3344,313900.0
2008-07-24 15:40:00,19.92,19.92,19.84,19.86,307400.0,13.3344,13.3344,13.2809,13.2943,307400.0
2008-07-24 15:45:00,19.85,19.86,19.83,19.86,182800.0,13.2876,13.2943,13.2742,13.2943,182800.0
2008-07-24 15:50:00,19.85,19.92,19.85,19.92,356600.0,13.2876,13.3344,13.2876,13.3344,356600.0
2008-07-24 15:55:00,19.91,19.96,19.88,19.9,450800.0,13.3277,13.3612,13.3076,13.321,450800.0
2008-07-25 09:30:00,20.01,20.01,19.85,19.96,127400.0,13.3947,13.3947,13.2876,13.3612,127400.0
2008-07-25 09:35:00,19.96,20.05,19.94,20.03,91500.0,13.3612,13.4214,13.3478,13.4081,91500.0
2008-07-25 09:40:00,20.03,20.04,19.86,19.9,149200.0,13.4081,13.4148,13.2943,13.321,149200.0
2008-07-25 09:45:00,19.89,19.93,19.88,19.92,121000.0,13.3143,13.3411,13.3076,13.3344,121000.0
2008-07-25 09:50:00,19.92,20.0,19.92,20.0,133800.0,13.3344,13.388,13.3344,13.388,133800.0
2008-07-25 09:55:00,20.0,20.12,20.0,20.09,269300.0,13.388,13.4683,13.388,13.4482,269300.0
2008-07-25 10:00:00,20.09,20.16,20.08,20.14,148500.0,13.4482,13.4951,13.4415,13.4817,148500.0
2008-07-25 10:05:00,20.15,20.17,20.09,20.1,110000.0,13.4884,13.5018,13.4482,13.4549,110000.0
2008-07-25 10:10:00,20.11,20.19,20.09,20.13,212000.0,13.4616,13.5152,13.4482,13.475,212000.0
2008-07-25 10:15:00,20.13,20.2,20.09,20.2,286400.0,13.475,13.5219,13.4482,13.5219,286400.0
2008-07-25 10:20:00,20.2,20.26,20.2,20.2,224100.0,13.5219,13.562,13.5219,13.5219,224100.0
2008-07-25 10:25:00,20.2,20.22,20.16,20.18,197700.0,13.5219,13.5352,13.4951,13.5085,197700.0
2008-07-25 10:30:00,20.18,20.24,20.17,20.21,155800.0,13.5085,13.5486,13.5018,13.5286,155800.0
2008-07-25 10:35:00,20.2,20.25,20.17,20.18,178200.0,13.5219,13.5553,13.5018,13.5085,178200.0
2008-07-25 10:40:00,20.18,20.18,20.12,20.13,149300.0,13.5085,13.5085,13.4683,13.475,149300.0
2008-07-25 10:45:00,20.13,20.24,20.12,20.22,99100.0,13.475,13.5486,13.4683,13.5352,99100.0
2008-07-25 10:50:00,20.23,20.23,20.21,20.21,74600.0,13.5419,13.5419,13.5286,13.5286,74600.0
2008-07-25 10:55:00,20.21,20.3,20.2,20.29,166100.0,13.5286,13.5888,13.5219,13.5821,166100.0
2008-07-25 11:00:00,20.28,20.31,20.27,20.3,137900.0,13.5754,13.5955,13.5687,13.5888,137900.0
2008-07-25 11:05:00,20.3,20.3,20.26,20.27,48000.0,13.5888,13.5888,13.562,13.5687,48000.0
2008-07-25 11:10:00,20.26,20.26,20.19,20.24,112300.0,13.562,13.562,13.5152,13.5486,112300.0
2008-07-25 11:15:00,20.24,20.27,20.19,20.21,255400.0,13.5486,13.5687,13.5152,13.5286,255400.0
2008-07-25 11:20:00,20.2,20.24,20.2,20.22,80300.0,13.5219,13.5486,13.5219,13.5352,80300.0
2008-07-25 11:25:00,20.22,20.23,20.2,20.2,36200.0,13.5352,13.5419,13.5219,13.5219,36200.0
2008-07-25 11:30:00,20.2,20.25,20.2,20.25,286400.0,13.5219,13.5553,13.5219,13.5553,286400.0
2008-07-25 11:35:00,20.25,20.28,20.24,20.28,61600.0,13.5553,13.5754,13.5486,13.5754,61600.0
2008-07-25 11:40:00,20.27,20.29,20.26,20.29,45600.0,13.5687,13.5821,13.562,13.5821,45600.0
2008-07-25 11:45:00,20.29,20.3,20.26,20.26,45300.0,13.5821,13.5888,13.562,13.562,45300.0
2008-07-25 11:50:00,20.25,20.26,20.23,20.24,45300.0,13.5553,13.562,13.5419,13.5486,45300.0
2008-07-25 11:55:00,20.24,20.28,20.23,20.27,82800.0,13.5486,13.5754,13.5419,13.5687,82800.0
2008-07-25 12:00:00,20.26,20.31,20.26,20.3,88200.0,13.562,13.5955,13.562,13.5888,88200.0
2008-07-25 12:05:00,20.3,20.33,20.28,20.32,164200.0,13.5888,13.6089,13.5754,13.6022,164200.0
2008-07-25 12:10:00,20.32,20.33,20.29,20.31,166600.0,13.6022,13.6089,13.5821,13.5955,166600.0
2008-07-25 12:15:00,20.31,20.31,20.27,20.28,115400.0,13.5955,13.5955,13.5687,13.5754,115400.0
2008-07-25 12:20:00,20.28,20.32,20.27,20.28,160500.0,13.5754,13.6022,13.5687,13.5754,160500.0
2008-07-25 12:25:00,20.27,20.3,20.26,20.3,46900.0,13.5687,13.5888,13.562,13.5888,46900.0
2008-07-25 12:30:00,20.29,20.31,20.28,20.29,68900.0,13.5821,13.5955,13.5754,13.5821,68900.0
2008-07-25 12:35:00,20.29,20.3,20.27,20.27,38900.0,13.5821,13.5888,13.5687,13.5687,38900.0
2008-07-25 12:40:00,20.27,20.28,20.26,20.28,69400.0,13.5687,13.5754,13.562,13.5754,69400.0
2008-07-25 12:45:00,20.29,20.3,20.26,20.3,71100.0,13.5821,13.5888,13.562,13.5888,71100.0
2008-07-25 12:50:00,20.3,20.32,20.28,20.3,94200.0,13.5888,13.6022,13.5754,13.5888,94200.0
2008-07-25 12:55:00,20.29,20.32,20.29,20.32,80200.0,13.5821,13.6022,13.5821,13.6022,80200.0
2008-07-25 13:00:00,20.32,20.34,20.31,20.33,81300.0,13.6022,13.6156,13.5955,13.6089,81300.0
2008-07-25 13:05:00,20.33,20.37,20.33,20.35,214000.0,13.6089,13.6357,13.6089,13.6223,214000.0
2008-07-25 13:10:00,20.35,20.38,20.29,20.32,207900.0,13.6223,13.6423,13.5821,13.6022,207900.0
2008-07-25 13:15:00,20.32,20.37,20.31,20.36,150800.0,13.6022,13.6357,13.5955,13.629,150800.0
2008-07-25 13:20:00,20.35,20.38,20.33,20.36,128800.0,13.6223,13.6423,13.6089,13.629,128800.0
2008-07-25 13:25:00,20.36,20.37,20.33,20.34,132300.0,13.629,13.6357,13.6089,13.6156,132300.0
2008-07-25 13:30:00,20.34,20.36,20.32,20.33,87100.0,13.6156,13.629,13.6022,13.6089,87100.0
2008-07-25 13:35:00,20.33,20.36,20.33,20.35,51000.0,13.6089,13.629,13.6089,13.6223,51000.0
2008-07-25 13:40:00,20.36,20.36,20.29,20.31,132800.0,13.629,13.629,13.5821,13.5955,132800.0
2008-07-25 13:45:00,20.31,20.34,20.3,20.33,81900.0,13.5955,13.6156,13.5888,13.6089,81900.0
2008-07-25 13:50:00,20.33,20.34,20.32,20.33,75100.0,13.6089,13.6156,13.6022,13.6089,75100.0
2008-07-25 13:55:00,20.33,20.39,20.33,20.37,190700.0,13.6089,13.649,13.6089,13.6357,190700.0
2008-07-25 14:00:00,20.36,20.42,20.36,20.4,176200.0,13.629,13.6691,13.629,13.6557,176200.0
2008-07-25 14:05:00,20.4,20.56,20.38,20.54,625800.0,13.6557,13.7628,13.6423,13.7495,625800.0
2008-07-25 14:10:00,20.54,20.59,20.51,20.55,350400.0,13.7495,13.7829,13.7294,13.7561,350400.0
2008-07-25 14:15:00,20.55,20.58,20.54,20.55,231300.0,13.7561,13.7762,13.7495,13.7561,231300.0
2008-07-25 14:20:00,20.56,20.56,20.45,20.46,131700.0,13.7628,13.7628,13.6892,13.6959,131700.0
2008-07-25 14:25:00,20.46,20.48,20.45,20.45,41000.0,13.6959,13.7093,13.6892,13.6892,41000.0
2008-07-25 14:30:00,20.45,20.47,20.43,20.44,72400.0,13.6892,13.7026,13.6758,13.6825,72400.0
2008-07-25 14:35:00,20.44,20.45,20.43,20.44,60100.0,13.6825,13.6892,13.6758,13.6825,60100.0
2008-07-25 14:40:00,20.44,20.46,20.43,20.45,116200.0,13.6825,13.6959,13.6758,13.6892,116200.0
2008-07-25 14:45:00,20.45,20.48,20.44,20.47,115600.0,13.6892,13.7093,13.6825,13.7026,115600.0
2008-07-25 14:50:00,20.48,20.53,20.46,20.51,179200.0,13.7093,13.7428,13.6959,13.7294,179200.0
2008-07-25 14:55:00,20.51,20.54,20.5,20.53,158300.0,13.7294,13.7495,13.7227,13.7428,158300.0
2008-07-25 15:00:00,20.54,20.56,20.5,20.52,295300.0,13.7495,13.7628,13.7227,13.7361,295300.0
2008-07-25 15:05:00,20.51,20.56,20.51,20.56,159800.0,13.7294,13.7628,13.7294,13.7628,159800.0
2008-07-25 15:10:00,20.55,20.56,20.47,20.47,134500.0,13.7561,13.7628,13.7026,13.7026,134500.0
2008-07-25 15:15:00,20.48,20.5,20.47,20.49,92800.0,13.7093,13.7227,13.7026,13.716,92800.0
2008-07-25 15:20:00,20.49,20.51,20.45,20.51,174300.0,13.716,13.7294,13.6892,13.7294,174300.0
2008-07-25 15:25:00,20.5,20.51,20.46,20.48,190800.0,13.7227,13.7294,13.6959,13.7093,190800.0
2008-07-25 15:30:00,20.47,20.5,20.46,20.49,168000.0,13.7026,13.7227,13.6959,13.716,168000.0
2008-07-25 15:35:00,20.49,20.49,20.44,20.44,198000.0,13.716,13.716,13.6825,13.6825,198000.0
2008-07-25 15:40:00,20.44,20.46,20.39,20.4,398900.0,13.6825,13.6959,13.649,13.6557,398900.0
2008-07-25 15:45:00,20.4,20.46,20.39,20.45,273200.0,13.6557,13.6959,13.649,13.6892,273200.0
2008-07-25 15:50:00,20.45,20.5,20.44,20.49,446100.0,13.6892,13.7227,13.6825,13.716,446100.0
2008-07-25 15:55:00,20.5,20.5,20.48,20.48,354300.0,13.7227,13.7227,13.7093,13.7093,354300.0
2008-07-28 09:30:00,20.72,20.88,20.7,20.87,345300.0,13.8699,13.977,13.8566,13.9704,345300.0
2008-07-28 09:35:00,20.85,20.88,20.78,20.88,241300.0,13.957,13.977,13.9101,13.977,241300.0
2008-07-28 09:40:00,20.87,20.96,20.87,20.91,319000.0,13.9704,14.0306,13.9704,13.9971,319000.0
2008-07-28 09:45:00,20.92,20.95,20.87,20.93,373500.0,14.0038,14.0239,13.9704,14.0105,373500.0
2008-07-28 09:50:00,20.94,21.03,20.91,20.94,355300.0,14.0172,14.0775,13.9971,14.0172,355300.0
2008-07-28 09:55:00,20.94,20.98,20.87,20.94,222900.0,14.0172,14.044,13.9704,14.0172,222900.0
2008-07-28 10:00:00,20.94,20.95,20.9,20.93,138900.0,14.0172,14.0239,13.9904,14.0105,138900.0
2008-07-28 10:05:00,20.92,20.98,20.9,20.98,195100.0,14.0038,14.044,13.9904,14.044,195100.0
2008-07-28 10:10:00,20.98,20.99,20.9,20.9,176700.0,14.044,14.0507,13.9904,13.9904,176700.0
2008-07-28 10:15:00,20.9,20.97,20.9,20.92,178200.0,13.9904,14.0373,13.9904,14.0038,178200.0
2008-07-28 10:20:00,20.93,21.01,20.92,21.01,275800.0,14.0105,14.0641,14.0038,14.0641,275800.0
2008-07-28 10:25:00,21.0,21.02,20.99,21.01,181300.0,14.0574,14.0708,14.0507,14.0641,181300.0
2008-07-28 10:30:00,21.02,21.08,20.99,21.0,306500.0,14.0708,14.1109,14.0507,14.0574,306500.0
2008-07-28 10:35:00,21.01,21.02,21.0,21.01,126500.0,14.0641,14.0708,14.0574,14.0641,126500.0
2008-07-28 10:40:00,21.02,21.04,20.98,21.0,256700.0,14.0708,14.0842,14.044,14.0574,256700.0
2008-07-28 10:45:00,21.01,21.01,20.99,21.0,146300.0,14.0641,14.0641,14.0507,14.0574,146300.0
2008-07-28 10:50:00,21.0,21.01,20.98,21.0,149700.0,14.0574,14.0641,14.044,14.0574,149700.0
2008-07-28 10:55:00,21.0,21.0,20.99,21.0,170100.0,14.0574,14.0574,14.0507,14.0574,170100.0
2008-07-28 11:00:00,20.99,21.01,20.99,21.0,206700.0,14.0507,14.0641,14.0507,14.0574,206700.0
2008-07-28 11:05:00,20.99,21.0,20.93,20.93,210400.0,14.0507,14.0574,14.0105,14.0105,210400.0
2008-07-28 11:10:00,20.93,20.93,20.89,20.92,125900.0,14.0105,14.0105,13.9837,14.0038,125900.0
2008-07-28 11:15:00,20.92,21.08,20.84,20.86,268900.0,14.0038,14.1109,13.9503,13.9637,268900.0
2008-07-28 11:20:00,20.85,20.89,20.85,20.88,148500.0,13.957,13.9837,13.957,13.977,148500.0
2008-07-28 11:25:00,20.88,20.96,20.87,20.94,226800.0,13.977,14.0306,13.9704,14.0172,226800.0
2008-07-28 11:30:00,20.95,20.98,20.93,20.97,308700.0,14.0239,14.044,14.0105,14.0373,308700.0
2008-07-28 11:35:00,20.97,20.98,20.94,20.98,207000.0,14.0373,14.044,14.0172,14.044,207000.0
2008-07-28 11:40:00,20.97,21.02,20.97,21.01,532300.0,14.0373,14.0708,14.0373,14.0641,532300.0
2008-07-28 11:45:00,21.01,21.03,20.98,21.01,194800.0,14.0641,14.0775,14.044,14.0641,194800.0
2008-07-28 11:50:00,21.01,21.04,20.99,21.03,162900.0,14.0641,14.0842,14.0507,14.0775,162900.0
2008-07-28 11:55:00,21.04,21.05,21.03,21.04,90700.0,14.0842,14.0908,14.0775,14.0842,90700.0
2008-07-28 12:00:00,21.04,21.05,20.99,20.99,117200.0,14.0842,14.0908,14.0507,14.0507,117200.0
2008-07-28 12:05:00,21.0,21.0,20.98,21.0,226300.0,14.0574,14.0574,14.044,14.0574,226300.0
2008-07-28 12:10:00,21.0,21.0,20.96,20.96,122000.0,14.0574,14.0574,14.0306,14.0306,122000.0
2008-07-28 12:15:00,20.96,20.98,20.96,20.97,57900.0,14.0306,14.044,14.0306,14.0373,57900.0
2008-07-28 12:20:00,20.96,20.99,20.95,20.96,126200.0,14.0306,14.0507,14.0239,14.0306,126200.0
2008-07-28 12:25:00,20.95,20.96,20.95,20.96,71600.0,14.0239,14.0306,14.0239,14.0306,71600.0
2008-07-28 12:30:00,20.95,20.96,20.94,20.95,135800.0,14.0239,14.0306,14.0172,14.0239,135800.0
2008-07-28 12:35:00,20.95,20.96,20.86,20.88,131400.0,14.0239,14.0306,13.9637,13.977,131400.0
2008-07-28 12:40:00,20.88,20.91,20.82,20.88,306100.0,13.977,13.9971,13.9369,13.977,306100.0
2008-07-28 12:45:00,20.88,20.88,20.84,20.85,187100.0,13.977,13.977,13.9503,13.957,187100.0
2008-07-28 12:50:00,20.85,20.89,20.83,20.83,159100.0,13.957,13.9837,13.9436,13.9436,159100.0
2008-07-28 12:55:00,20.83,20.87,20.79,20.85,274900.0,13.9436,13.9704,13.9168,13.957,274900.0
2008-07-28 13:00:00,20.85,20.9,20.84,20.85,310400.0,13.957,13.9904,13.9503,13.957,310400.0
2008-07-28 13:05:00,20.85,20.86,20.81,20.81,50500.0,13.957,13.9637,13.9302,13.9302,50500.0
2008-07-28 13:10:00,20.82,20.83,20.81,20.82,82300.0,13.9369,13.9436,13.9302,13.9369,82300.0
2008-07-28 13:15:00,20.82,20.83,20.78,20.78,63600.0,13.9369,13.9436,13.9101,13.9101,63600.0
2008-07-28 13:20:00,20.78,20.81,20.77,20.8,140800.0,13.9101,13.9302,13.9034,13.9235,140800.0
2008-07-28 13:25:00,20.79,20.84,20.79,20.82,286600.0,13.9168,13.9503,13.9168,13.9369,286600.0
2008-07-28 13:30:00,20.83,20.83,20.8,20.81,128200.0,13.9436,13.9436,13.9235,13.9302,128200.0
2008-07-28 13:35:00,20.82,20.84,20.8,20.8,208600.0,13.9369,13.9503,13.9235,13.9235,208600.0
2008-07-28 13:40:00,20.81,20.84,20.8,20.83,149900.0,13.9302,13.9503,13.9235,13.9436,149900.0
2008-07-28 13:45:00,20.83,20.83,20.82,20.83,203000.0,13.9436,13.9436,13.9369,13.9436,203000.0
2008-07-28 13:50:00,20.83,20.88,20.83,20.87,173000.0,13.9436,13.977,13.9436,13.9704,173000.0
2008-07-28 13:55:00,20.88,20.93,20.87,20.9,175000.0,13.977,14.0105,13.9704,13.9904,175000.0
2008-07-28 14:00:00,20.9,20.91,20.87,20.88,135200.0,13.9904,13.9971,13.9704,13.977,135200.0
2008-07-28 14:05:00,20.87,20.89,20.87,20.89,189000.0,13.9704,13.9837,13.9704,13.9837,189000.0
2008-07-28 14:10:00,20.88,20.9,20.87,20.88,122100.0,13.977,13.9904,13.9704,13.977,122100.0
2008-07-28 14:15:00,20.88,20.89,20.84,20.86,162600.0,13.977,13.9837,13.9503,13.9637,162600.0
2008-07-28 14:20:00,20.85,20.88,20.81,20.82,209000.0,13.957,13.977,13.9302,13.9369,209000.0
2008-07-28 14:25:00,20.82,20.82,20.8,20.8,141800.0,13.9369,13.9369,13.9235,13.9235,141800.0
2008-07-28 14:30:00,20.81,20.9,20.8,20.86,254900.0,13.9302,13.9904,13.9235,13.9637,254900.0
2008-07-28 14:35:00,20.85,20.92,20.85,20.88,181400.0,13.957,14.0038,13.957,13.977,181400.0
2008-07-28 14:40:00,20.87,20.9,20.84,20.85,136800.0,13.9704,13.9904,13.9503,13.957,136800.0
2008-07-28 14:45:00,20.84,20.87,20.8,20.87,198000.0,13.9503,13.9704,13.9235,13.9704,198000.0
2008-07-28 14:50:00,20.86,20.87,20.84,20.87,319600.0,13.9637,13.9704,13.9503,13.9704,319600.0
2008-07-28 14:55:00,20.86,20.87,20.84,20.84,260800.0,13.9637,13.9704,13.9503,13.9503,260800.0
2008-07-28 15:00:00,20.84,20.86,20.82,20.83,168700.0,13.9503,13.9637,13.9369,13.9436,168700.0
2008-07-28 15:05:00,20.82,20.83,20.77,20.83,217700.0,13.9369,13.9436,13.9034,13.9436,217700.0
2008-07-28 15:10:00,20.83,20.86,20.82,20.86,155600.0,13.9436,13.9637,13.9369,13.9637,155600.0
2008-07-28 15:15:00,20.86,20.86,20.85,20.85,210600.0,13.9637,13.9637,13.957,13.957,210600.0
2008-07-28 15:20:00,20.86,20.89,20.84,20.87,282800.0,13.9637,13.9837,13.9503,13.9704,282800.0
2008-07-28 15:25:00,20.88,20.88,20.84,20.85,171900.0,13.977,13.977,13.9503,13.957,171900.0
2008-07-28 15:30:00,20.86,20.86,20.85,20.86,161900.0,13.9637,13.9637,13.957,13.9637,161900.0
2008-07-28 15:35:00,20.86,20.87,20.82,20.85,305700.0,13.9637,13.9704,13.9369,13.957,305700.0
2008-07-28 15:40:00,20.85,20.88,20.84,20.87,263600.0,13.957,13.977,13.9503,13.9704,263600.0
2008-07-28 15:45:00,20.87,20.88,20.84,20.85,273000.0,13.9704,13.977,13.9503,13.957,273000.0
2008-07-28 15:50:00,20.85,20.86,20.78,20.81,576100.0,13.957,13.9637,13.9101,13.9302,576100.0
2008-07-28 15:55:00,20.8,20.82,20.76,20.81,679000.0,13.9235,13.9369,13.8967,13.9302,679000.0
2008-07-29 09:30:00,21.18,21.38,21.04,21.34,468700.0,14.1779,14.3117,14.0842,14.285,468700.0
2008-07-29 09:35:00,21.35,21.35,21.12,21.15,535100.0,14.2917,14.2917,14.1377,14.1578,535100.0
2008-07-29 09:40:00,21.15,21.24,21.14,21.23,264200.0,14.1578,14.218,14.1511,14.2113,264200.0
2008-07-29 09:45:00,21.23,21.27,21.19,21.21,274300.0,14.2113,14.2381,14.1846,14.1979,274300.0
2008-07-29 09:50:00,21.22,21.3,21.2,21.27,145300.0,14.2046,14.2582,14.1913,14.2381,145300.0
2008-07-29 09:55:00,21.27,21.32,21.24,21.32,424100.0,14.2381,14.2716,14.218,14.2716,424100.0
2008-07-29 10:00:00,21.32,21.4,21.24,21.33,446100.0,14.2716,14.3251,14.218,14.2783,446100.0
2008-07-29 10:05:00,21.35,21.39,21.3,21.38,278400.0,14.2917,14.3184,14.2582,14.3117,278400.0
2008-07-29 10:10:00,21.38,21.51,21.37,21.51,464600.0,14.3117,14.3988,14.3051,14.3988,464600.0
2008-07-29 10:15:00,21.5,21.53,21.42,21.48,396200.0,14.3921,14.4122,14.3385,14.3787,396200.0
2008-07-29 10:20:00,21.48,21.53,21.43,21.5,320600.0,14.3787,14.4122,14.3452,14.3921,320600.0
2008-07-29 10:25:00,21.5,21.5,21.43,21.44,235500.0,14.3921,14.3921,14.3452,14.3519,235500.0
2008-07-29 10:30:00,21.43,21.5,21.42,21.48,310600.0,14.3452,14.3921,14.3385,14.3787,310600.0
2008-07-29 10:35:00,21.48,21.53,21.46,21.52,217900.0,14.3787,14.4122,14.3653,14.4055,217900.0
2008-07-29 10:40:00,21.52,21.55,21.46,21.46,272400.0,14.4055,14.4255,14.3653,14.3653,272400.0
2008-07-29 10:45:00,21.46,21.47,21.42,21.45,287400.0,14.3653,14.372,14.3385,14.3586,287400.0
2008-07-29 10:50:00,21.46,21.52,21.46,21.51,178400.0,14.3653,14.4055,14.3653,14.3988,178400.0
2008-07-29 10:55:00,21.52,21.53,21.48,21.5,165900.0,14.4055,14.4122,14.3787,14.3921,165900.0
2008-07-29 11:00:00,21.5,21.51,21.42,21.43,204500.0,14.3921,14.3988,14.3385,14.3452,204500.0
2008-07-29 11:05:00,21.43,21.48,21.43,21.45,216600.0,14.3452,14.3787,14.3452,14.3586,216600.0
2008-07-29 11:10:00,21.45,21.47,21.43,21.47,165800.0,14.3586,14.372,14.3452,14.372,165800.0
2008-07-29 11:15:00,21.46,21.52,21.44,21.46,354400.0,14.3653,14.4055,14.3519,14.3653,354400.0
2008-07-29 11:20:00,21.46,21.46,21.4,21.4,159500.0,14.3653,14.3653,14.3251,14.3251,159500.0
2008-07-29 11:25:00,21.4,21.4,21.35,21.4,191500.0,14.3251,14.3251,14.2917,14.3251,191500.0
2008-07-29 11:30:00,21.4,21.41,21.36,21.4,209500.0,14.3251,14.3318,14.2984,14.3251,209500.0
2008-07-29 11:35:00,21.39,21.41,21.34,21.39,160500.0,14.3184,14.3318,14.285,14.3184,160500.0
2008-07-29 11:40:00,21.39,21.45,21.36,21.44,139200.0,14.3184,14.3586,14.2984,14.3519,139200.0
2008-07-29 11:45:00,21.44,21.45,21.38,21.4,153800.0,14.3519,14.3586,14.3117,14.3251,153800.0
2008-07-29 11:50:00,21.4,21.4,21.33,21.36,102100.0,14.3251,14.3251,14.2783,14.2984,102100.0
2008-07-29 11:55:00,21.35,21.36,21.33,21.33,208000.0,14.2917,14.2984,14.2783,14.2783,208000.0
2008-07-29 12:00:00,21.33,21.38,21.28,21.28,383200.0,14.2783,14.3117,14.2448,14.2448,383200.0
2008-07-29 12:05:00,21.28,21.29,21.19,21.26,369000.0,14.2448,14.2515,14.1846,14.2314,369000.0
2008-07-29 12:10:00,21.26,21.29,21.24,21.24,177300.0,14.2314,14.2515,14.218,14.218,177300.0
2008-07-29 12:15:00,21.25,21.33,21.24,21.31,228800.0,14.2247,14.2783,14.218,14.2649,228800.0
2008-07-29 12:20:00,21.31,21.35,21.27,21.28,264700.0,14.2649,14.2917,14.2381,14.2448,264700.0
2008-07-29 12:25:00,21.29,21.31,21.27,21.29,199800.0,14.2515,14.2649,14.2381,14.2515,199800.0
2008-07-29 12:30:00,21.29,21.3,21.26,21.29,90400.0,14.2515,14.2582,14.2314,14.2515,90400.0
2008-07-29 12:35:00,21.29,21.3,21.23,21.23,64300.0,14.2515,14.2582,14.2113,14.2113,64300.0
2008-07-29 12:40:00,21.23,21.25,21.16,21.21,209800.0,14.2113,14.2247,14.1645,14.1979,209800.0
2008-07-29 12:45:00,21.21,21.27,21.2,21.27,92300.0,14.1979,14.2381,14.1913,14.2381,92300.0
2008-07-29 12:50:00,21.27,21.33,21.25,21.31,237900.0,14.2381,14.2783,14.2247,14.2649,237900.0
2008-07-29 12:55:00,21.31,21.32,21.28,21.28,126200.0,14.2649,14.2716,14.2448,14.2448,126200.0
2008-07-29 13:00:00,21.28,21.35,21.27,21.31,761500.0,14.2448,14.2917,14.2381,14.2649,761500.0
2008-07-29 13:05:00,21.31,21.32,21.24,21.25,80400.0,14.2649,14.2716,14.218,14.2247,80400.0
2008-07-29 13:10:00,21.25,21.35,21.25,21.31,368800.0,14.2247,14.2917,14.2247,14.2649,368800.0
2008-07-29 13:15:00,21.32,21.34,21.28,21.34,127400.0,14.2716,14.285,14.2448,14.285,127400.0
2008-07-29 13:20:00,21.34,21.35,21.3,21.31,179700.0,14.285,14.2917,14.2582,14.2649,179700.0
2008-07-29 13:25:00,21.31,21.42,21.31,21.4,242400.0,14.2649,14.3385,14.2649,14.3251,242400.0
2008-07-29 13:30:00,21.41,21.44,21.36,21.42,173900.0,14.3318,14.3519,14.2984,14.3385,173900.0
2008-07-29 13:35:00,21.42,21.43,21.36,21.36,118800.0,14.3385,14.3452,14.2984,14.2984,118800.0
2008-07-29 13:40:00,21.37,21.4,21.35,21.39,138200.0,14.3051,14.3251,14.2917,14.3184,138200.0
2008-07-29 13:45:00,21.39,21.4,21.32,21.36,198700.0,14.3184,14.3251,14.2716,14.2984,198700.0
2008-07-29 13:50:00,21.35,21.36,21.31,21.36,256400.0,14.2917,14.2984,14.2649,14.2984,256400.0
2008-07-29 13:55:00,21.36,21.39,21.35,21.36,237600.0,14.2984,14.3184,14.2917,14.2984,237600.0
2008-07-29 14:00:00,21.36,21.37,21.3,21.32,105700.0,14.2984,14.3051,14.2582,14.2716,105700.0
2008-07-29 14:05:00,21.32,21.32,21.26,21.27,144000.0,14.2716,14.2716,14.2314,14.2381,144000.0
2008-07-29 14:10:00,21.28,21.29,21.22,21.22,241200.0,14.2448,14.2515,14.2046,14.2046,241200.0
2008-07-29 14:15:00,21.22,21.25,21.22,21.25,197500.0,14.2046,14.2247,14.2046,14.2247,197500.0
2008-07-29 14:20:00,21.25,21.28,21.23,21.28,213000.0,14.2247,14.2448,14.2113,14.2448,213000.0
2008-07-29 14:25:00,21.28,21.29,21.26,21.26,108500.0,14.2448,14.2515,14.2314,14.2314,108500.0
2008-07-29 14:30:00,21.26,21.27,21.2,21.2,202600.0,14.2314,14.2381,14.1913,14.1913,202600.0
2008-07-29 14:35:00,21.2,21.21,21.17,21.17,147900.0,14.1913,14.1979,14.1712,14.1712,147900.0
2008-07-29 14:40:00,21.18,21.25,21.14,21.16,359600.0,14.1779,14.2247,14.1511,14.1645,359600.0
2008-07-29 14:45:00,21.16,21.33,21.15,21.32,356800.0,14.1645,14.2783,14.1578,14.2716,356800.0
2008-07-29 14:50:00,21.32,21.36,21.29,21.33,311300.0,14.2716,14.2984,14.2515,14.2783,311300.0
2008-07-29 14:55:00,21.33,21.33,21.28,21.29,130600.0,14.2783,14.2783,14.2448,14.2515,130600.0
2008-07-29 15:00:00,21.29,21.29,21.27,21.27,123800.0,14.2515,14.2515,14.2381,14.2381,123800.0
2008-07-29 15:05:00,21.27,21.31,21.27,21.3,127000.0,14.2381,14.2649,14.2381,14.2582,127000.0
2008-07-29 15:10:00,21.29,21.32,21.27,21.32,235200.0,14.2515,14.2716,14.2381,14.2716,235200.0
2008-07-29 15:15:00,21.31,21.35,21.3,21.32,157300.0,14.2649,14.2917,14.2582,14.2716,157300.0
2008-07-29 15:20:00,21.32,21.35,21.32,21.34,259100.0,14.2716,14.2917,14.2716,14.285,259100.0
2008-07-29 15:25:00,21.34,21.36,21.3,21.31,180400.0,14.285,14.2984,14.2582,14.2649,180400.0
2008-07-29 15:30:00,21.31,21.31,21.29,21.31,277900.0,14.2649,14.2649,14.2515,14.2649,277900.0
2008-07-29 15:35:00,21.3,21.33,21.3,21.33,121500.0,14.2582,14.2783,14.2582,14.2783,121500.0
2008-07-29 15:40:00,21.33,21.37,21.3,21.34,779800.0,14.2783,14.3051,14.2582,14.285,779800.0
2008-07-29 15:45:00,21.34,21.4,21.34,21.39,564500.0,14.285,14.3251,14.285,14.3184,564500.0
2008-07-29 15:50:00,21.4,21.43,21.32,21.38,747000.0,14.3251,14.3452,14.2716,14.3117,747000.0
2008-07-29 15:55:00,21.39,21.39,21.27,21.28,768900.0,14.3184,14.3184,14.2381,14.2448,768900.0
2008-07-30 09:30:00,20.9,21.15,20.81,21.09,730000.0,13.9904,14.1578,13.9302,14.1176,730000.0
2008-07-30 09:35:00,21.09,21.3,20.72,20.86,914400.0,14.1176,14.2582,13.8699,13.9637,914400.0
2008-07-30 09:40:00,20.87,21.09,20.86,20.93,420400.0,13.9704,14.1176,13.9637,14.0105,420400.0
2008-07-30 09:45:00,20.91,20.92,20.32,20.32,2926600.0,13.9971,14.0038,13.6022,13.6022,2926600.0
2008-07-30 09:50:00,20.33,20.35,20.16,20.34,954400.0,13.6089,13.6223,13.4951,13.6156,954400.0
2008-07-30 09:55:00,20.35,20.49,20.33,20.43,493200.0,13.6223,13.716,13.6089,13.6758,493200.0
2008-07-30 10:00:00,20.44,20.46,20.36,20.36,446600.0,13.6825,13.6959,13.629,13.629,446600.0
2008-07-30 10:05:00,20.36,20.37,20.26,20.3,535900.0,13.629,13.6357,13.562,13.5888,535900.0
2008-07-30 10:10:00,20.3,20.51,20.29,20.5,469100.0,13.5888,13.7294,13.5821,13.7227,469100.0
2008-07-30 10:15:00,20.5,20.59,20.47,20.51,1079900.0,13.7227,13.7829,13.7026,13.7294,1079900.0
2008-07-30 10:20:00,20.5,20.51,20.48,20.5,637300.0,13.7227,13.7294,13.7093,13.7227,637300.0
2008-07-30 10:25:00,20.5,20.53,20.49,20.5,612700.0,13.7227,13.7428,13.716,13.7227,612700.0
2008-07-30 10:30:00,20.5,20.52,20.48,20.49,570000.0,13.7227,13.7361,13.7093,13.716,570000.0
2008-07-30 10:35:00,20.49,20.5,20.35,20.47,362200.0,13.716,13.7227,13.6223,13.7026,362200.0
2008-07-30 10:40:00,20.47,20.51,20.47,20.5,589400.0,13.7026,13.7294,13.7026,13.7227,589400.0
2008-07-30 10:45:00,20.5,20.51,20.45,20.46,411400.0,13.7227,13.7294,13.6892,13.6959,411400.0
2008-07-30 10:50:00,20.46,20.51,20.45,20.49,513700.0,13.6959,13.7294,13.6892,13.716,513700.0
2008-07-30 10:55:00,20.49,20.52,20.48,20.5,176500.0,13.716,13.7361,13.7093,13.7227,176500.0
2008-07-30 11:00:00,20.5,20.53,20.49,20.51,749500.0,13.7227,13.7428,13.716,13.7294,749500.0
2008-07-30 11:05:00,20.51,20.73,20.51,20.66,614800.0,13.7294,13.8766,13.7294,13.8298,614800.0
2008-07-30 11:10:00,20.66,20.72,20.6,20.71,242400.0,13.8298,13.8699,13.7896,13.8632,242400.0
2008-07-30 11:15:00,20.71,20.72,20.62,20.62,207500.0,13.8632,13.8699,13.803,13.803,207500.0
2008-07-30 11:20:00,20.62,20.65,20.59,20.63,176800.0,13.803,13.8231,13.7829,13.8097,176800.0
2008-07-30 11:25:00,20.63,20.67,20.61,20.67,187200.0,13.8097,13.8365,13.7963,13.8365,187200.0
2008-07-30 11:30:00,20.67,20.7,20.59,20.62,465200.0,13.8365,13.8566,13.7829,13.803,465200.0
2008-07-30 11:35:00,20.62,20.63,20.54,20.55,878900.0,13.803,13.8097,13.7495,13.7561,878900.0
2008-07-30 11:40:00,20.56,20.57,20.38,20.38,529500.0,13.7628,13.7695,13.6423,13.6423,529500.0
2008-07-30 11:45:00,20.38,20.44,20.38,20.44,228400.0,13.6423,13.6825,13.6423,13.6825,228400.0
2008-07-30 11:50:00,20.44,20.44,20.42,20.42,74700.0,13.6825,13.6825,13.6691,13.6691,74700.0
2008-07-30 11:55:00,20.43,20.43,20.4,20.41,121100.0,13.6758,13.6758,13.6557,13.6624,121100.0
2008-07-30 12:00:00,20.4,20.41,20.35,20.35,211700.0,13.6557,13.6624,13.6223,13.6223,211700.0
2008-07-30 12:05:00,20.35,20.42,20.35,20.37,188200.0,13.6223,13.6691,13.6223,13.6357,188200.0
2008-07-30 12:10:00,20.37,20.42,20.37,20.4,118500.0,13.6357,13.6691,13.6357,13.6557,118500.0
2008-07-30 12:15:00,20.4,20.42,20.38,20.39,126300.0,13.6557,13.6691,13.6423,13.649,126300.0
2008-07-30 12:20:00,20.39,20.47,20.39,20.45,240300.0,13.649,13.7026,13.649,13.6892,240300.0
2008-07-30 12:25:00,20.45,20.49,20.45,20.48,195900.0,13.6892,13.716,13.6892,13.7093,195900.0
2008-07-30 12:30:00,20.48,20.5,20.47,20.49,232400.0,13.7093,13.7227,13.7026,13.716,232400.0
2008-07-30 12:35:00,20.5,20.5,20.48,20.48,174700.0,13.7227,13.7227,13.7093,13.7093,174700.0
2008-07-30 12:40:00,20.48,20.48,20.45,20.46,151200.0,13.7093,13.7093,13.6892,13.6959,151200.0
2008-07-30 12:45:00,20.45,20.46,20.35,20.37,288100.0,13.6892,13.6959,13.6223,13.6357,288100.0
2008-07-30 12:50:00,20.37,20.43,20.36,20.42,127900.0,13.6357,13.6758,13.629,13.6691,127900.0
2008-07-30 12:55:00,20.42,20.47,20.42,20.45,183100.0,13.6691,13.7026,13.6691,13.6892,183100.0
2008-07-30 13:00:00,20.45,20.47,20.43,20.44,168100.0,13.6892,13.7026,13.6758,13.6825,168100.0
2008-07-30 13:05:00,20.43,20.43,20.38,20.38,125300.0,13.6758,13.6758,13.6423,13.6423,125300.0
2008-07-30 13:10:00,20.39,20.41,20.36,20.41,151000.0,13.649,13.6624,13.629,13.6624,151000.0
2008-07-30 13:15:00,20.41,20.48,20.4,20.46,286800.0,13.6624,13.7093,13.6557,13.6959,286800.0
2008-07-30 13:20:00,20.46,20.5,20.44,20.5,420700.0,13.6959,13.7227,13.6825,13.7227,420700.0
2008-07-30 13:25:00,20.5,20.5,20.48,20.49,153900.0,13.7227,13.7227,13.7093,13.716,153900.0
2008-07-30 13:30:00,20.49,20.5,20.48,20.49,237300.0,13.716,13.7227,13.7093,13.716,237300.0
2008-07-30 13:35:00,20.49,20.5,20.42,20.45,129100.0,13.716,13.7227,13.6691,13.6892,129100.0
2008-07-30 13:40:00,20.44,20.5,20.44,20.46,227100.0,13.6825,13.7227,13.6825,13.6959,227100.0
2008-07-30 13:45:00,20.45,20.47,20.43,20.44,131000.0,13.6892,13.7026,13.6758,13.6825,131000.0
2008-07-30 13:50:00,20.44,20.44,20.35,20.35,327300.0,13.6825,13.6825,13.6223,13.6223,327300.0
2008-07-30 13:55:00,20.36,20.48,20.34,20.42,439900.0,13.629,13.7093,13.6156,13.6691,439900.0
2008-07-30 14:00:00,20.41,20.44,20.36,20.38,317100.0,13.6624,13.6825,13.629,13.6423,317100.0
2008-07-30 14:05:00,20.38,20.39,20.34,20.35,333100.0,13.6423,13.649,13.6156,13.6223,333100.0
2008-07-30 14:10:00,20.36,20.36,20.32,20.32,237300.0,13.629,13.629,13.6022,13.6022,237300.0
2008-07-30 14:15:00,20.32,20.32,20.25,20.25,269600.0,13.6022,13.6022,13.5553,13.5553,269600.0
2008-07-30 14:20:00,20.25,20.29,20.23,20.23,400200.0,13.5553,13.5821,13.5419,13.5419,400200.0
2008-07-30 14:25:00,20.23,20.36,20.23,20.29,291800.0,13.5419,13.629,13.5419,13.5821,291800.0
2008-07-30 14:30:00,20.29,20.36,20.28,20.35,289800.0,13.5821,13.629,13.5754,13.6223,289800.0
2008-07-30 14:35:00,20.35,20.45,20.34,20.41,342100.0,13.6223,13.6892,13.6156,13.6624,342100.0
2008-07-30 14:40:00,20.4,20.41,20.34,20.35,306000.0,13.6557,13.6624,13.6156,13.6223,306000.0
2008-07-30 14:45:00,20.35,20.36,20.28,20.28,156400.0,13.6223,13.629,13.5754,13.5754,156400.0
2008-07-30 14:50:00,20.28,20.34,20.28,20.3,281200.0,13.5754,13.6156,13.5754,13.5888,281200.0
2008-07-30 14:55:00,20.3,20.31,20.28,20.3,136700.0,13.5888,13.5955,13.5754,13.5888,136700.0
2008-07-30 15:00:00,20.3,20.3,20.25,20.25,287000.0,13.5888,13.5888,13.5553,13.5553,287000.0
2008-07-30 15:05:00,20.26,20.28,20.21,20.26,362800.0,13.562,13.5754,13.5286,13.562,362800.0
2008-07-30 15:10:00,20.26,20.27,20.2,20.25,274200.0,13.562,13.5687,13.5219,13.5553,274200.0
2008-07-30 15:15:00,20.24,20.27,20.24,20.27,137100.0,13.5486,13.5687,13.5486,13.5687,137100.0
2008-07-30 15:20:00,20.27,20.35,20.27,20.33,176200.0,13.5687,13.6223,13.5687,13.6089,176200.0
2008-07-30 15:25:00,20.33,20.43,20.32,20.42,317100.0,13.6089,13.6758,13.6022,13.6691,317100.0
2008-07-30 15:30:00,20.43,20.45,20.39,20.43,502600.0,13.6758,13.6892,13.649,13.6758,502600.0
2008-07-30 15:35:00,20.44,20.47,20.41,20.47,550500.0,13.6825,13.7026,13.6624,13.7026,550500.0
2008-07-30 15:40:00,20.46,20.48,20.44,20.47,325700.0,13.6959,13.7093,13.6825,13.7026,325700.0
2008-07-30 15:45:00,20.48,20.49,20.45,20.48,580000.0,13.7093,13.716,13.6892,13.7093,580000.0
2008-07-30 15:50:00,20.48,20.51,20.46,20.48,557200.0,13.7093,13.7294,13.6959,13.7093,557200.0
2008-07-30 15:55:00,20.48,20.5,20.43,20.48,2053200.0,13.7093,13.7227,13.6758,13.7093,2053200.0
2008-07-31 09:30:00,20.4,20.5,20.4,20.49,400400.0,13.6557,13.7227,13.6557,13.716,400400.0
2008-07-31 09:35:00,20.48,20.5,20.47,20.5,178200.0,13.7093,13.7227,13.7026,13.7227,178200.0
2008-07-31 09:40:00,20.5,20.54,20.44,20.49,630400.0,13.7227,13.7495,13.6825,13.716,630400.0
2008-07-31 09:45:00,20.5,20.56,20.43,20.44,592400.0,13.7227,13.7628,13.6758,13.6825,592400.0
2008-07-31 09:50:00,20.44,20.52,20.42,20.46,354400.0,13.6825,13.7361,13.6691,13.6959,354400.0
2008-07-31 09:55:00,20.46,20.48,20.41,20.41,214700.0,13.6959,13.7093,13.6624,13.6624,214700.0
2008-07-31 10:00:00,20.42,20.42,20.35,20.38,244600.0,13.6691,13.6691,13.6223,13.6423,244600.0
2008-07-31 10:05:00,20.36,20.52,20.36,20.41,643700.0,13.629,13.7361,13.629,13.6624,643700.0
2008-07-31 10:10:00,20.41,20.46,20.37,20.46,101000.0,13.6624,13.6959,13.6357,13.6959,101000.0
2008-07-31 10:15:00,20.46,20.5,20.41,20.49,187400.0,13.6959,13.7227,13.6624,13.716,187400.0
2008-07-31 10:20:00,20.48,20.5,20.45,20.5,142800.0,13.7093,13.7227,13.6892,13.7227,142800.0
2008-07-31 10:25:00,20.5,20.5,20.48,20.48,168300.0,13.7227,13.7227,13.7093,13.7093,168300.0
2008-07-31 10:30:00,20.49,20.5,20.48,20.5,89000.0,13.716,13.7227,13.7093,13.7227,89000.0
2008-07-31 10:35:00,20.5,20.5,20.4,20.41,213800.0,13.7227,13.7227,13.6557,13.6624,213800.0
2008-07-31 10:40:00,20.41,20.43,20.38,20.43,154500.0,13.6624,13.6758,13.6423,13.6758,154500.0
2008-07-31 10:45:00,20.42,20.48,20.42,20.44,95400.0,13.6691,13.7093,13.6691,13.6825,95400.0
2008-07-31 10:50:00,20.45,20.5,20.45,20.49,107000.0,13.6892,13.7227,13.6892,13.716,107000.0
2008-07-31 10:55:00,20.49,20.51,20.49,20.5,411400.0,13.716,13.7294,13.716,13.7227,411400.0
2008-07-31 11:00:00,20.5,20.5,20.45,20.45,85700.0,13.7227,13.7227,13.6892,13.6892,85700.0
2008-07-31 11:05:00,20.46,20.46,20.38,20.44,172600.0,13.6959,13.6959,13.6423,13.6825,172600.0
2008-07-31 11:10:00,20.44,20.46,20.36,20.38,166300.0,13.6825,13.6959,13.629,13.6423,166300.0
2008-07-31 11:15:00,20.38,20.39,20.34,20.35,135300.0,13.6423,13.649,13.6156,13.6223,135300.0
2008-07-31 11:20:00,20.35,20.36,20.28,20.35,158700.0,13.6223,13.629,13.5754,13.6223,158700.0
2008-07-31 11:25:00,20.36,20.36,20.25,20.25,144000.0,13.629,13.629,13.5553,13.5553,144000.0
2008-07-31 11:30:00,20.26,20.26,20.18,20.19,186200.0,13.562,13.562,13.5085,13.5152,186200.0
2008-07-31 11:35:00,20.19,20.23,20.18,20.2,173800.0,13.5152,13.5419,13.5085,13.5219,173800.0
2008-07-31 11:40:00,20.21,20.21,20.19,20.2,45600.0,13.5286,13.5286,13.5152,13.5219,45600.0
2008-07-31 11:45:00,20.21,20.21,20.16,20.16,123700.0,13.5286,13.5286,13.4951,13.4951,123700.0
2008-07-31 11:50:00,20.17,20.18,20.11,20.15,196700.0,13.5018,13.5085,13.4616,13.4884,196700.0
2008-07-31 11:55:00,20.15,20.15,20.1,20.12,162900.0,13.4884,13.4884,13.4549,13.4683,162900.0
2008-07-31 12:00:00,20.12,20.12,20.02,20.02,309500.0,13.4683,13.4683,13.4014,13.4014,309500.0
2008-07-31 12:05:00,20.03,20.03,20.01,20.01,145000.0,13.4081,13.4081,13.3947,13.3947,145000.0
2008-07-31 12:10:00,20.02,20.02,19.93,19.94,376200.0,13.4014,13.4014,13.3411,13.3478,376200.0
2008-07-31 12:15:00,19.94,19.99,19.88,19.92,241000.0,13.3478,13.3813,13.3076,13.3344,241000.0
2008-07-31 12:20:00,19.92,19.99,19.9,19.99,169900.0,13.3344,13.3813,13.321,13.3813,169900.0
2008-07-31 12:25:00,19.99,20.03,19.96,19.98,106600.0,13.3813,13.4081,13.3612,13.3746,106600.0
2008-07-31 12:30:00,19.98,20.02,19.95,20.01,86500.0,13.3746,13.4014,13.3545,13.3947,86500.0
2008-07-31 12:35:00,20.01,20.01,19.98,19.99,106300.0,13.3947,13.3947,13.3746,13.3813,106300.0
2008-07-31 12:40:00,19.99,20.04,19.98,20.04,87000.0,13.3813,13.4148,13.3746,13.4148,87000.0
2008-07-31 12:45:00,20.04,20.06,19.95,19.95,201000.0,13.4148,13.4281,13.3545,13.3545,201000.0
2008-07-31 12:50:00,19.96,19.99,19.88,19.93,343700.0,13.3612,13.3813,13.3076,13.3411,343700.0
2008-07-31 12:55:00,19.93,19.95,19.91,19.93,95200.0,13.3411,13.3545,13.3277,13.3411,95200.0
2008-07-31 13:00:00,19.94,19.99,19.94,19.97,95900.0,13.3478,13.3813,13.3478,13.3679,95900.0
2008-07-31 13:05:00,19.98,20.01,19.97,20.01,91900.0,13.3746,13.3947,13.3679,13.3947,91900.0
2008-07-31 13:10:00,20.01,20.08,20.0,20.04,144500.0,13.3947,13.4415,13.388,13.4148,144500.0
2008-07-31 13:15:00,20.04,20.1,20.03,20.1,113900.0,13.4148,13.4549,13.4081,13.4549,113900.0
2008-07-31 13:20:00,20.1,20.1,20.06,20.06,77900.0,13.4549,13.4549,13.4281,13.4281,77900.0
2008-07-31 13:25:00,20.07,20.09,20.05,20.08,75500.0,13.4348,13.4482,13.4214,13.4415,75500.0
2008-07-31 13:30:00,20.09,20.12,20.08,20.11,91300.0,13.4482,13.4683,13.4415,13.4616,91300.0
2008-07-31 13:35:00,20.11,20.13,20.1,20.13,90000.0,13.4616,13.475,13.4549,13.475,90000.0
2008-07-31 13:40:00,20.14,20.2,20.13,20.18,122800.0,13.4817,13.5219,13.475,13.5085,122800.0
2008-07-31 13:45:00,20.18,20.2,20.17,20.19,84200.0,13.5085,13.5219,13.5018,13.5152,84200.0
2008-07-31 13:50:00,20.2,20.2,20.14,20.14,63400.0,13.5219,13.5219,13.4817,13.4817,63400.0
2008-07-31 13:55:00,20.15,20.15,20.06,20.07,86200.0,13.4884,13.4884,13.4281,13.4348,86200.0
2008-07-31 14:00:00,20.07,20.1,20.07,20.09,66700.0,13.4348,13.4549,13.4348,13.4482,66700.0
2008-07-31 14:05:00,20.09,20.19,20.07,20.18,152800.0,13.4482,13.5152,13.4348,13.5085,152800.0
2008-07-31 14:10:00,20.19,20.19,20.12,20.18,130500.0,13.5152,13.5152,13.4683,13.5085,130500.0
2008-07-31 14:15:00,20.18,20.23,20.16,20.22,160600.0,13.5085,13.5419,13.4951,13.5352,160600.0
2008-07-31 14:20:00,20.22,20.22,20.12,20.12,125000.0,13.5352,13.5352,13.4683,13.4683,125000.0
2008-07-31 14:25:00,20.12,20.13,20.07,20.09,167600.0,13.4683,13.475,13.4348,13.4482,167600.0
2008-07-31 14:30:00,20.09,20.13,20.07,20.12,77700.0,13.4482,13.475,13.4348,13.4683,77700.0
2008-07-31 14:35:00,20.12,20.2,20.1,20.19,131500.0,13.4683,13.5219,13.4549,13.5152,131500.0
2008-07-31 14:40:00,20.2,20.2,20.17,20.2,93000.0,13.5219,13.5219,13.5018,13.5219,93000.0
2008-07-31 14:45:00,20.19,20.2,20.12,20.13,158100.0,13.5152,13.5219,13.4683,13.475,158100.0
2008-07-31 14:50:00,20.14,20.18,20.11,20.18,194200.0,13.4817,13.5085,13.4616,13.5085,194200.0
2008-07-31 14:55:00,20.18,20.3,20.17,20.2,297000.0,13.5085,13.5888,13.5018,13.5219,297000.0
2008-07-31 15:00:00,20.21,20.28,20.2,20.25,216200.0,13.5286,13.5754,13.5219,13.5553,216200.0
2008-07-31 15:05:00,20.25,20.3,20.23,20.27,345700.0,13.5553,13.5888,13.5419,13.5687,345700.0
2008-07-31 15:10:00,20.28,20.35,20.26,20.35,240400.0,13.5754,13.6223,13.562,13.6223,240400.0
2008-07-31 15:15:00,20.34,20.35,20.26,20.29,427000.0,13.6156,13.6223,13.562,13.5821,427000.0
2008-07-31 15:20:00,20.29,20.3,20.23,20.25,305100.0,13.5821,13.5888,13.5419,13.5553,305100.0
2008-07-31 15:25:00,20.25,20.3,20.24,20.26,375100.0,13.5553,13.5888,13.5486,13.562,375100.0
2008-07-31 15:30:00,20.26,20.27,20.18,20.19,275800.0,13.562,13.5687,13.5085,13.5152,275800.0
2008-07-31 15:35:00,20.2,20.21,20.16,20.16,404700.0,13.5219,13.5286,13.4951,13.4951,404700.0
2008-07-31 15:40:00,20.17,20.2,20.16,20.16,374900.0,13.5018,13.5219,13.4951,13.4951,374900.0
2008-07-31 15:45:00,20.17,20.19,20.1,20.11,292000.0,13.5018,13.5152,13.4549,13.4616,292000.0
2008-07-31 15:50:00,20.13,20.14,20.02,20.03,370500.0,13.475,13.4817,13.4014,13.4081,370500.0
2008-07-31 15:55:00,20.03,20.04,20.0,20.02,815500.0,13.4081,13.4148,13.388,13.4014,815500.0
2008-08-01 09:30:00,20.17,20.17,19.86,19.93,286600.0,13.5018,13.5018,13.2943,13.3411,286600.0
2008-08-01 09:35:00,19.93,19.94,19.85,19.93,169900.0,13.3411,13.3478,13.2876,13.3411,169900.0
2008-08-01 09:40:00,19.92,20.06,19.92,20.05,216000.0,13.3344,13.4281,13.3344,13.4214,216000.0
2008-08-01 09:45:00,20.05,20.11,20.03,20.1,522400.0,13.4214,13.4616,13.4081,13.4549,522400.0
2008-08-01 09:50:00,20.1,20.11,20.04,20.11,209300.0,13.4549,13.4616,13.4148,13.4616,209300.0
2008-08-01 09:55:00,20.1,20.15,20.1,20.13,134900.0,13.4549,13.4884,13.4549,13.475,134900.0
2008-08-01 10:00:00,20.13,20.18,20.1,20.16,188200.0,13.475,13.5085,13.4549,13.4951,188200.0
2008-08-01 10:05:00,20.17,20.17,19.99,20.01,206800.0,13.5018,13.5018,13.3813,13.3947,206800.0
2008-08-01 10:10:00,20.0,20.0,19.89,19.96,225000.0,13.388,13.388,13.3143,13.3612,225000.0
2008-08-01 10:15:00,19.96,20.04,19.95,20.0,154900.0,13.3612,13.4148,13.3545,13.388,154900.0
2008-08-01 10:20:00,20.0,20.02,19.88,19.88,117300.0,13.388,13.4014,13.3076,13.3076,117300.0
2008-08-01 10:25:00,19.88,19.98,19.87,19.96,111400.0,13.3076,13.3746,13.301,13.3612,111400.0
2008-08-01 10:30:00,19.96,20.03,19.96,20.02,93400.0,13.3612,13.4081,13.3612,13.4014,93400.0
2008-08-01 10:35:00,20.02,20.07,20.01,20.07,156400.0,13.4014,13.4348,13.3947,13.4348,156400.0
2008-08-01 10:40:00,20.08,20.08,20.02,20.03,113700.0,13.4415,13.4415,13.4014,13.4081,113700.0
2008-08-01 10:45:00,20.02,20.05,19.99,20.04,183600.0,13.4014,13.4214,13.3813,13.4148,183600.0
2008-08-01 10:50:00,20.03,20.05,19.98,20.05,124000.0,13.4081,13.4214,13.3746,13.4214,124000.0
2008-08-01 10:55:00,20.05,20.08,20.04,20.08,254300.0,13.4214,13.4415,13.4148,13.4415,254300.0
2008-08-01 11:00:00,20.08,20.12,20.06,20.06,108800.0,13.4415,13.4683,13.4281,13.4281,108800.0
2008-08-01 11:05:00,20.07,20.07,20.06,20.07,51200.0,13.4348,13.4348,13.4281,13.4348,51200.0
2008-08-01 11:10:00,20.06,20.08,20.04,20.07,79700.0,13.4281,13.4415,13.4148,13.4348,79700.0
2008-08-01 11:15:00,20.08,20.11,20.07,20.11,35900.0,13.4415,13.4616,13.4348,13.4616,35900.0
2008-08-01 11:20:00,20.11,20.11,20.06,20.07,65300.0,13.4616,13.4616,13.4281,13.4348,65300.0
2008-08-01 11:25:00,20.08,20.13,20.06,20.1,67800.0,13.4415,13.475,13.4281,13.4549,67800.0
2008-08-01 11:30:00,20.11,20.21,20.1,20.21,140300.0,13.4616,13.5286,13.4549,13.5286,140300.0
2008-08-01 11:35:00,20.2,20.21,20.16,20.2,182200.0,13.5219,13.5286,13.4951,13.5219,182200.0
2008-08-01 11:40:00,20.19,20.19,20.16,20.17,49900.0,13.5152,13.5152,13.4951,13.5018,49900.0
2008-08-01 11:45:00,20.16,20.17,20.14,20.14,161900.0,13.4951,13.5018,13.4817,13.4817,161900.0
2008-08-01 11:50:00,20.14,20.16,20.14,20.15,40100.0,13.4817,13.4951,13.4817,13.4884,40100.0
2008-08-01 11:55:00,20.15,20.22,20.15,20.21,69400.0,13.4884,13.5352,13.4884,13.5286,69400.0
2008-08-01 12:00:00,20.21,20.21,20.17,20.17,148300.0,13.5286,13.5286,13.5018,13.5018,148300.0
2008-08-01 12:05:00,20.18,20.19,20.16,20.19,140900.0,13.5085,13.5152,13.4951,13.5152,140900.0
2008-08-01 12:10:00,20.19,20.21,20.17,20.2,80100.0,13.5152,13.5286,13.5018,13.5219,80100.0
2008-08-01 12:15:00,20.21,20.22,20.19,20.2,120000.0,13.5286,13.5352,13.5152,13.5219,120000.0
2008-08-01 12:20:00,20.19,20.2,20.17,20.17,135500.0,13.5152,13.5219,13.5018,13.5018,135500.0
2008-08-01 12:25:00,20.17,20.19,20.17,20.19,129200.0,13.5018,13.5152,13.5018,13.5152,129200.0
2008-08-01 12:30:00,20.19,20.25,20.18,20.22,933800.0,13.5152,13.5553,13.5085,13.5352,933800.0
2008-08-01 12:35:00,20.22,20.26,20.22,20.25,159600.0,13.5352,13.562,13.5352,13.5553,159600.0
2008-08-01 12:40:00,20.25,20.25,20.22,20.23,138100.0,13.5553,13.5553,13.5352,13.5419,138100.0
2008-08-01 12:45:00,20.23,20.24,20.23,20.24,45800.0,13.5419,13.5486,13.5419,13.5486,45800.0
2008-08-01 12:50:00,20.24,20.24,20.21,20.22,192900.0,13.5486,13.5486,13.5286,13.5352,192900.0
2008-08-01 12:55:00,20.22,20.23,20.2,20.21,73100.0,13.5352,13.5419,13.5219,13.5286,73100.0
2008-08-01 13:00:00,20.21,20.25,20.2,20.25,86700.0,13.5286,13.5553,13.5219,13.5553,86700.0
2008-08-01 13:05:00,20.24,20.31,20.23,20.31,181900.0,13.5486,13.5955,13.5419,13.5955,181900.0
2008-08-01 13:10:00,20.31,20.32,20.3,20.32,54500.0,13.5955,13.6022,13.5888,13.6022,54500.0
2008-08-01 13:15:00,20.32,20.39,20.31,20.38,196400.0,13.6022,13.649,13.5955,13.6423,196400.0
2008-08-01 13:20:00,20.38,20.42,20.35,20.41,400900.0,13.6423,13.6691,13.6223,13.6624,400900.0
2008-08-01 13:25:00,20.4,20.44,20.4,20.43,168600.0,13.6557,13.6825,13.6557,13.6758,168600.0
2008-08-01 13:30:00,20.43,20.5,20.43,20.45,356700.0,13.6758,13.7227,13.6758,13.6892,356700.0
2008-08-01 13:35:00,20.45,20.47,20.44,20.46,129400.0,13.6892,13.7026,13.6825,13.6959,129400.0
2008-08-01 13:40:00,20.46,20.47,20.44,20.47,137600.0,13.6959,13.7026,13.6825,13.7026,137600.0
2008-08-01 13:45:00,20.46,20.5,20.45,20.48,166400.0,13.6959,13.7227,13.6892,13.7093,166400.0
2008-08-01 13:50:00,20.48,20.5,20.47,20.47,231900.0,13.7093,13.7227,13.7026,13.7026,231900.0
2008-08-01 13:55:00,20.47,20.48,20.45,20.46,132700.0,13.7026,13.7093,13.6892,13.6959,132700.0
2008-08-01 14:00:00,20.46,20.48,20.38,20.4,171000.0,13.6959,13.7093,13.6423,13.6557,171000.0
2008-08-01 14:05:00,20.4,20.43,20.38,20.4,118200.0,13.6557,13.6758,13.6423,13.6557,118200.0
2008-08-01 14:10:00,20.4,20.43,20.38,20.39,130700.0,13.6557,13.6758,13.6423,13.649,130700.0
2008-08-01 14:15:00,20.4,20.45,20.37,20.44,163300.0,13.6557,13.6892,13.6357,13.6825,163300.0
2008-08-01 14:20:00,20.45,20.45,20.41,20.41,136400.0,13.6892,13.6892,13.6624,13.6624,136400.0
2008-08-01 14:25:00,20.41,20.45,20.4,20.44,201600.0,13.6624,13.6892,13.6557,13.6825,201600.0
2008-08-01 14:30:00,20.44,20.47,20.41,20.45,195300.0,13.6825,13.7026,13.6624,13.6892,195300.0
2008-08-01 14:35:00,20.44,20.45,20.42,20.43,109500.0,13.6825,13.6892,13.6691,13.6758,109500.0
2008-08-01 14:40:00,20.43,20.5,20.42,20.49,318500.0,13.6758,13.7227,13.6691,13.716,318500.0
2008-08-01 14:45:00,20.49,20.5,20.47,20.49,136100.0,13.716,13.7227,13.7026,13.716,136100.0
2008-08-01 14:50:00,20.5,20.5,20.47,20.48,155700.0,13.7227,13.7227,13.7026,13.7093,155700.0
2008-08-01 14:55:00,20.49,20.5,20.48,20.5,134100.0,13.716,13.7227,13.7093,13.7227,134100.0
2008-08-01 15:00:00,20.5,20.51,20.47,20.48,325600.0,13.7227,13.7294,13.7026,13.7093,325600.0
2008-08-01 15:05:00,20.48,20.49,20.45,20.47,243400.0,13.7093,13.716,13.6892,13.7026,243400.0
2008-08-01 15:10:00,20.48,20.5,20.47,20.48,150600.0,13.7093,13.7227,13.7026,13.7093,150600.0
2008-08-01 15:15:00,20.48,20.5,20.47,20.49,679500.0,13.7093,13.7227,13.7026,13.716,679500.0
2008-08-01 15:20:00,20.49,20.49,20.44,20.45,271700.0,13.716,13.716,13.6825,13.6892,271700.0
2008-08-01 15:25:00,20.45,20.46,20.42,20.42,112700.0,13.6892,13.6959,13.6691,13.6691,112700.0
2008-08-01 15:30:00,20.42,20.47,20.41,20.44,271000.0,13.6691,13.7026,13.6624,13.6825,271000.0
2008-08-01 15:35:00,20.45,20.48,20.44,20.47,144600.0,13.6892,13.7093,13.6825,13.7026,144600.0
2008-08-01 15:40:00,20.47,20.48,20.42,20.43,250900.0,13.7026,13.7093,13.6691,13.6758,250900.0
2008-08-01 15:45:00,20.44,20.44,20.39,20.39,246100.0,13.6825,13.6825,13.649,13.649,246100.0
2008-08-01 15:50:00,20.39,20.4,20.36,20.36,222800.0,13.649,13.6557,13.629,13.629,222800.0
2008-08-01 15:55:00,20.36,20.37,20.29,20.31,453600.0,13.629,13.6357,13.5821,13.5955,453600.0
2008-08-04 09:30:00,20.36,20.5,20.36,20.43,424100.0,13.629,13.7227,13.629,13.6758,424100.0
2008-08-04 09:35:00,20.44,20.48,20.36,20.43,271600.0,13.6825,13.7093,13.629,13.6758,271600.0
2008-08-04 09:40:00,20.42,20.48,20.37,20.45,317400.0,13.6691,13.7093,13.6357,13.6892,317400.0
2008-08-04 09:45:00,20.44,20.44,20.3,20.35,200800.0,13.6825,13.6825,13.5888,13.6223,200800.0
2008-08-04 09:50:00,20.35,20.42,20.34,20.41,119000.0,13.6223,13.6691,13.6156,13.6624,119000.0
2008-08-04 09:55:00,20.41,20.43,20.4,20.42,106700.0,13.6624,13.6758,13.6557,13.6691,106700.0
2008-08-04 10:00:00,20.42,20.45,20.4,20.4,195700.0,13.6691,13.6892,13.6557,13.6557,195700.0
2008-08-04 10:05:00,20.4,20.41,20.39,20.4,70800.0,13.6557,13.6624,13.649,13.6557,70800.0
2008-08-04 10:10:00,20.39,20.41,20.37,20.37,105700.0,13.649,13.6624,13.6357,13.6357,105700.0
2008-08-04 10:15:00,20.38,20.38,20.37,20.37,36800.0,13.6423,13.6423,13.6357,13.6357,36800.0
2008-08-04 10:20:00,20.37,20.39,20.36,20.38,109500.0,13.6357,13.649,13.629,13.6423,109500.0
2008-08-04 10:25:00,20.39,20.47,20.38,20.45,135100.0,13.649,13.7026,13.6423,13.6892,135100.0
2008-08-04 10:30:00,20.45,20.46,20.44,20.45,113500.0,13.6892,13.6959,13.6825,13.6892,113500.0
2008-08-04 10:35:00,20.45,20.45,20.38,20.39,116300.0,13.6892,13.6892,13.6423,13.649,116300.0
2008-08-04 10:40:00,20.39,20.41,20.39,20.4,122900.0,13.649,13.6624,13.649,13.6557,122900.0
2008-08-04 10:45:00,20.4,20.43,20.4,20.42,376200.0,13.6557,13.6758,13.6557,13.6691,376200.0
2008-08-04 10:50:00,20.42,20.43,20.41,20.42,158700.0,13.6691,13.6758,13.6624,13.6691,158700.0
2008-08-04 10:55:00,20.42,20.49,20.41,20.44,363400.0,13.6691,13.716,13.6624,13.6825,363400.0
2008-08-04 11:00:00,20.44,20.44,20.41,20.43,110700.0,13.6825,13.6825,13.6624,13.6758,110700.0
2008-08-04 11:05:00,20.42,20.47,20.42,20.46,208000.0,13.6691,13.7026,13.6691,13.6959,208000.0
2008-08-04 11:10:00,20.46,20.46,20.42,20.43,189100.0,13.6959,13.6959,13.6691,13.6758,189100.0
2008-08-04 11:15:00,20.43,20.44,20.41,20.43,520400.0,13.6758,13.6825,13.6624,13.6758,520400.0
2008-08-04 11:20:00,20.43,20.45,20.42,20.44,293400.0,13.6758,13.6892,13.6691,13.6825,293400.0
2008-08-04 11:25:00,20.44,20.45,20.41,20.42,272300.0,13.6825,13.6892,13.6624,13.6691,272300.0
2008-08-04 11:30:00,20.42,20.49,20.39,20.49,387100.0,13.6691,13.716,13.649,13.716,387100.0
2008-08-04 11:35:00,20.49,20.55,20.47,20.52,255200.0,13.716,13.7561,13.7026,13.7361,255200.0
2008-08-04 11:40:00,20.53,20.56,20.49,20.5,297200.0,13.7428,13.7628,13.716,13.7227,297200.0
2008-08-04 11:45:00,20.49,20.5,20.41,20.41,131800.0,13.716,13.7227,13.6624,13.6624,131800.0
2008-08-04 11:50:00,20.42,20.45,20.41,20.42,318300.0,13.6691,13.6892,13.6624,13.6691,318300.0
2008-08-04 11:55:00,20.42,20.43,20.41,20.41,241900.0,13.6691,13.6758,13.6624,13.6624,241900.0
2008-08-04 12:00:00,20.41,20.43,20.4,20.41,324100.0,13.6624,13.6758,13.6557,13.6624,324100.0
2008-08-04 12:05:00,20.41,20.41,20.36,20.37,279700.0,13.6624,13.6624,13.629,13.6357,279700.0
2008-08-04 12:10:00,20.37,20.42,20.37,20.41,215200.0,13.6357,13.6691,13.6357,13.6624,215200.0
2008-08-04 12:15:00,20.4,20.41,20.4,20.41,172600.0,13.6557,13.6624,13.6557,13.6624,172600.0
2008-08-04 12:20:00,20.41,20.41,20.39,20.4,295500.0,13.6624,13.6624,13.649,13.6557,295500.0
2008-08-04 12:25:00,20.4,20.4,20.39,20.4,81300.0,13.6557,13.6557,13.649,13.6557,81300.0
2008-08-04 12:30:00,20.4,20.4,20.39,20.4,155000.0,13.6557,13.6557,13.649,13.6557,155000.0
2008-08-04 12:35:00,20.39,20.4,20.37,20.4,336800.0,13.649,13.6557,13.6357,13.6557,336800.0
2008-08-04 12:40:00,20.4,20.4,20.35,20.36,105100.0,13.6557,13.6557,13.6223,13.629,105100.0
2008-08-04 12:45:00,20.35,20.5,20.35,20.35,127200.0,13.6223,13.7227,13.6223,13.6223,127200.0
2008-08-04 12:50:00,20.35,20.38,20.35,20.38,91700.0,13.6223,13.6423,13.6223,13.6423,91700.0
2008-08-04 12:55:00,20.38,20.4,20.35,20.36,131800.0,13.6423,13.6557,13.6223,13.629,131800.0
2008-08-04 13:00:00,20.37,20.4,20.33,20.4,400100.0,13.6357,13.6557,13.6089,13.6557,400100.0
2008-08-04 13:05:00,20.4,20.41,20.33,20.36,278000.0,13.6557,13.6624,13.6089,13.629,278000.0
2008-08-04 13:10:00,20.35,20.38,20.35,20.38,59600.0,13.6223,13.6423,13.6223,13.6423,59600.0
2008-08-04 13:15:00,20.38,20.4,20.37,20.39,112000.0,13.6423,13.6557,13.6357,13.649,112000.0
2008-08-04 13:20:00,20.39,20.39,20.35,20.37,103500.0,13.649,13.649,13.6223,13.6357,103500.0
2008-08-04 13:25:00,20.36,20.38,20.35,20.37,57000.0,13.629,13.6423,13.6223,13.6357,57000.0
2008-08-04 13:30:00,20.37,20.4,20.36,20.36,138100.0,13.6357,13.6557,13.629,13.629,138100.0
2008-08-04 13:35:00,20.37,20.38,20.36,20.38,63800.0,13.6357,13.6423,13.629,13.6423,63800.0
2008-08-04 13:40:00,20.38,20.4,20.37,20.37,120500.0,13.6423,13.6557,13.6357,13.6357,120500.0
2008-08-04 13:45:00,20.38,20.39,20.36,20.39,78500.0,13.6423,13.649,13.629,13.649,78500.0
2008-08-04 13:50:00,20.39,20.39,20.38,20.38,98000.0,13.649,13.649,13.6423,13.6423,98000.0
2008-08-04 13:55:00,20.38,20.39,20.37,20.38,188000.0,13.6423,13.649,13.6357,13.6423,188000.0
2008-08-04 14:00:00,20.37,20.38,20.35,20.37,222400.0,13.6357,13.6423,13.6223,13.6357,222400.0
2008-08-04 14:05:00,20.38,20.38,20.37,20.38,98000.0,13.6423,13.6423,13.6357,13.6423,98000.0
2008-08-04 14:10:00,20.38,20.38,20.34,20.37,244100.0,13.6423,13.6423,13.6156,13.6357,244100.0
2008-08-04 14:15:00,20.38,20.39,20.37,20.38,175300.0,13.6423,13.649,13.6357,13.6423,175300.0
2008-08-04 14:20:00,20.38,20.41,20.38,20.4,304000.0,13.6423,13.6624,13.6423,13.6557,304000.0
2008-08-04 14:25:00,20.39,20.4,20.37,20.38,123800.0,13.649,13.6557,13.6357,13.6423,123800.0
2008-08-04 14:30:00,20.37,20.38,20.37,20.38,106300.0,13.6357,13.6423,13.6357,13.6423,106300.0
2008-08-04 14:35:00,20.37,20.38,20.35,20.37,220700.0,13.6357,13.6423,13.6223,13.6357,220700.0
2008-08-04 14:40:00,20.37,20.42,20.36,20.41,362600.0,13.6357,13.6691,13.629,13.6624,362600.0
2008-08-04 14:45:00,20.4,20.41,20.39,20.4,172300.0,13.6557,13.6624,13.649,13.6557,172300.0
2008-08-04 14:50:00,20.39,20.4,20.28,20.3,786700.0,13.649,13.6557,13.5754,13.5888,786700.0
2008-08-04 14:55:00,20.3,20.3,20.25,20.27,350500.0,13.5888,13.5888,13.5553,13.5687,350500.0
2008-08-04 15:00:00,20.27,20.27,20.23,20.23,246300.0,13.5687,13.5687,13.5419,13.5419,246300.0
2008-08-04 15:05:00,20.23,20.31,20.23,20.27,232900.0,13.5419,13.5955,13.5419,13.5687,232900.0
2008-08-04 15:10:00,20.27,20.28,20.25,20.26,155800.0,13.5687,13.5754,13.5553,13.562,155800.0
2008-08-04 15:15:00,20.26,20.27,20.18,20.19,220600.0,13.562,13.5687,13.5085,13.5152,220600.0
2008-08-04 15:20:00,20.19,20.2,20.15,20.16,153700.0,13.5152,13.5219,13.4884,13.4951,153700.0
2008-08-04 15:25:00,20.16,20.17,20.11,20.12,246000.0,13.4951,13.5018,13.4616,13.4683,246000.0
2008-08-04 15:30:00,20.12,20.17,20.1,20.17,222600.0,13.4683,13.5018,13.4549,13.5018,222600.0
2008-08-04 15:35:00,20.16,20.19,20.13,20.16,214600.0,13.4951,13.5152,13.475,13.4951,214600.0
2008-08-04 15:40:00,20.16,20.16,20.05,20.05,318900.0,13.4951,13.4951,13.4214,13.4214,318900.0
2008-08-04 15:45:00,20.06,20.08,20.04,20.08,253800.0,13.4281,13.4415,13.4148,13.4415,253800.0
2008-08-04 15:50:00,20.07,20.08,20.06,20.07,212500.0,13.4348,13.4415,13.4281,13.4348,212500.0
2008-08-04 15:55:00,20.08,20.14,20.07,20.11,365600.0,13.4415,13.4817,13.4348,13.4616,365600.0
2008-08-05 09:30:00,20.35,20.37,20.21,20.37,275800.0,13.6223,13.6357,13.5286,13.6357,275800.0
2008-08-05 09:35:00,20.37,20.39,20.34,20.39,227400.0,13.6357,13.649,13.6156,13.649,227400.0
2008-08-05 09:40:00,20.39,20.41,20.38,20.41,234100.0,13.649,13.6624,13.6423,13.6624,234100.0
2008-08-05 09:45:00,20.41,20.47,20.38,20.46,314200.0,13.6624,13.7026,13.6423,13.6959,314200.0
2008-08-05 09:50:00,20.46,20.46,20.4,20.45,183300.0,13.6959,13.6959,13.6557,13.6892,183300.0
2008-08-05 09:55:00,20.44,20.48,20.42,20.45,215900.0,13.6825,13.7093,13.6691,13.6892,215900.0
2008-08-05 10:00:00,20.45,20.48,20.39,20.42,237900.0,13.6892,13.7093,13.649,13.6691,237900.0
2008-08-05 10:05:00,20.42,20.46,20.42,20.44,163600.0,13.6691,13.6959,13.6691,13.6825,163600.0
2008-08-05 10:10:00,20.43,20.48,20.42,20.42,313200.0,13.6758,13.7093,13.6691,13.6691,313200.0
2008-08-05 10:15:00,20.41,20.41,20.33,20.36,207600.0,13.6624,13.6624,13.6089,13.629,207600.0
2008-08-05 10:20:00,20.36,20.37,20.26,20.29,276900.0,13.629,13.6357,13.562,13.5821,276900.0
2008-08-05 10:25:00,20.29,20.29,20.24,20.24,164900.0,13.5821,13.5821,13.5486,13.5486,164900.0
2008-08-05 10:30:00,20.25,20.26,20.23,20.23,153300.0,13.5553,13.562,13.5419,13.5419,153300.0
2008-08-05 10:35:00,20.23,20.24,20.18,20.18,160000.0,13.5419,13.5486,13.5085,13.5085,160000.0
2008-08-05 10:40:00,20.18,20.19,20.16,20.16,239000.0,13.5085,13.5152,13.4951,13.4951,239000.0
2008-08-05 10:45:00,20.17,20.18,20.1,20.1,353200.0,13.5018,13.5085,13.4549,13.4549,353200.0
2008-08-05 10:50:00,20.1,20.14,20.05,20.14,316900.0,13.4549,13.4817,13.4214,13.4817,316900.0
2008-08-05 10:55:00,20.14,20.15,20.07,20.14,224500.0,13.4817,13.4884,13.4348,13.4817,224500.0
2008-08-05 11:00:00,20.13,20.17,20.1,20.1,194500.0,13.475,13.5018,13.4549,13.4549,194500.0
2008-08-05 11:05:00,20.1,20.17,20.09,20.17,119000.0,13.4549,13.5018,13.4482,13.5018,119000.0
2008-08-05 11:10:00,20.16,20.17,20.14,20.14,95200.0,13.4951,13.5018,13.4817,13.4817,95200.0
2008-08-05 11:15:00,20.15,20.18,20.15,20.18,95400.0,13.4884,13.5085,13.4884,13.5085,95400.0
2008-08-05 11:20:00,20.17,20.28,20.17,20.24,184100.0,13.5018,13.5754,13.5018,13.5486,184100.0
2008-08-05 11:25:00,20.24,20.25,20.21,20.22,114000.0,13.5486,13.5553,13.5286,13.5352,114000.0
2008-08-05 11:30:00,20.22,20.24,20.17,20.18,117900.0,13.5352,13.5486,13.5018,13.5085,117900.0
2008-08-05 11:35:00,20.17,20.19,20.12,20.14,136500.0,13.5018,13.5152,13.4683,13.4817,136500.0
2008-08-05 11:40:00,20.14,20.15,20.09,20.11,138100.0,13.4817,13.4884,13.4482,13.4616,138100.0
2008-08-05 11:45:00,20.1,20.12,20.09,20.1,149700.0,13.4549,13.4683,13.4482,13.4549,149700.0
2008-08-05 11:50:00,20.1,20.12,20.08,20.12,129600.0,13.4549,13.4683,13.4415,13.4683,129600.0
2008-08-05 11:55:00,20.11,20.16,20.11,20.14,142900.0,13.4616,13.4951,13.4616,13.4817,142900.0
2008-08-05 12:00:00,20.14,20.19,20.11,20.18,123900.0,13.4817,13.5152,13.4616,13.5085,123900.0
2008-08-05 12:05:00,20.18,20.2,20.17,20.17,70400.0,13.5085,13.5219,13.5018,13.5018,70400.0
2008-08-05 12:10:00,20.17,20.19,20.17,20.19,46800.0,13.5018,13.5152,13.5018,13.5152,46800.0
2008-08-05 12:15:00,20.18,20.24,20.18,20.24,136400.0,13.5085,13.5486,13.5085,13.5486,136400.0
2008-08-05 12:20:00,20.23,20.32,20.23,20.32,349700.0,13.5419,13.6022,13.5419,13.6022,349700.0
2008-08-05 12:25:00,20.31,20.33,20.28,20.3,165800.0,13.5955,13.6089,13.5754,13.5888,165800.0
2008-08-05 12:30:00,20.3,20.31,20.29,20.3,89500.0,13.5888,13.5955,13.5821,13.5888,89500.0
2008-08-05 12:35:00,20.29,20.31,20.29,20.3,44100.0,13.5821,13.5955,13.5821,13.5888,44100.0
2008-08-05 12:40:00,20.3,20.33,20.3,20.32,53300.0,13.5888,13.6089,13.5888,13.6022,53300.0
2008-08-05 12:45:00,20.32,20.34,20.3,20.34,98800.0,13.6022,13.6156,13.5888,13.6156,98800.0
2008-08-05 12:50:00,20.33,20.34,20.3,20.31,77200.0,13.6089,13.6156,13.5888,13.5955,77200.0
2008-08-05 12:55:00,20.3,20.32,20.3,20.32,68200.0,13.5888,13.6022,13.5888,13.6022,68200.0
2008-08-05 13:00:00,20.31,20.32,20.31,20.32,60400.0,13.5955,13.6022,13.5955,13.6022,60400.0
2008-08-05 13:05:00,20.31,20.32,20.3,20.3,54200.0,13.5955,13.6022,13.5888,13.5888,54200.0
2008-08-05 13:10:00,20.3,20.31,20.3,20.31,97700.0,13.5888,13.5955,13.5888,13.5955,97700.0
2008-08-05 13:15:00,20.3,20.32,20.3,20.31,43100.0,13.5888,13.6022,13.5888,13.5955,43100.0
2008-08-05 13:20:00,20.31,20.33,20.31,20.33,50200.0,13.5955,13.6089,13.5955,13.6089,50200.0
2008-08-05 13:25:00,20.33,20.35,20.31,20.35,140800.0,13.6089,13.6223,13.5955,13.6223,140800.0
2008-08-05 13:30:00,20.34,20.39,20.33,20.35,161500.0,13.6156,13.649,13.6089,13.6223,161500.0
2008-08-05 13:35:00,20.35,20.35,20.31,20.32,84200.0,13.6223,13.6223,13.5955,13.6022,84200.0
2008-08-05 13:40:00,20.32,20.38,20.32,20.35,150000.0,13.6022,13.6423,13.6022,13.6223,150000.0
2008-08-05 13:45:00,20.36,20.37,20.32,20.34,199400.0,13.629,13.6357,13.6022,13.6156,199400.0
2008-08-05 13:50:00,20.34,20.36,20.33,20.33,147100.0,13.6156,13.629,13.6089,13.6089,147100.0
2008-08-05 13:55:00,20.33,20.35,20.31,20.33,99300.0,13.6089,13.6223,13.5955,13.6089,99300.0
2008-08-05 14:00:00,20.33,20.34,20.29,20.3,184900.0,13.6089,13.6156,13.5821,13.5888,184900.0
2008-08-05 14:05:00,20.3,20.31,20.29,20.29,124700.0,13.5888,13.5955,13.5821,13.5821,124700.0
2008-08-05 14:10:00,20.29,20.31,20.25,20.29,218300.0,13.5821,13.5955,13.5553,13.5821,218300.0
2008-08-05 14:15:00,20.28,20.42,20.26,20.3,281000.0,13.5754,13.6691,13.562,13.5888,281000.0
2008-08-05 14:20:00,20.3,20.33,20.28,20.32,231700.0,13.5888,13.6089,13.5754,13.6022,231700.0
2008-08-05 14:25:00,20.31,20.35,20.29,20.33,193700.0,13.5955,13.6223,13.5821,13.6089,193700.0
2008-08-05 14:30:00,20.33,20.38,20.33,20.36,344800.0,13.6089,13.6423,13.6089,13.629,344800.0
2008-08-05 14:35:00,20.36,20.41,20.34,20.39,350900.0,13.629,13.6624,13.6156,13.649,350900.0
2008-08-05 14:40:00,20.4,20.47,20.36,20.46,236800.0,13.6557,13.7026,13.629,13.6959,236800.0
2008-08-05 14:45:00,20.46,20.52,20.44,20.51,259300.0,13.6959,13.7361,13.6825,13.7294,259300.0
2008-08-05 14:50:00,20.5,20.51,20.45,20.47,121900.0,13.7227,13.7294,13.6892,13.7026,121900.0
2008-08-05 14:55:00,20.47,20.47,20.33,20.46,275000.0,13.7026,13.7026,13.6089,13.6959,275000.0
2008-08-05 15:00:00,20.46,20.47,20.43,20.44,159100.0,13.6959,13.7026,13.6758,13.6825,159100.0
2008-08-05 15:05:00,20.44,20.47,20.42,20.47,154900.0,13.6825,13.7026,13.6691,13.7026,154900.0
2008-08-05 15:10:00,20.46,20.51,20.46,20.46,295300.0,13.6959,13.7294,13.6959,13.6959,295300.0
2008-08-05 15:15:00,20.47,20.5,20.43,20.49,202200.0,13.7026,13.7227,13.6758,13.716,202200.0
2008-08-05 15:20:00,20.48,20.49,20.42,20.42,110500.0,13.7093,13.716,13.6691,13.6691,110500.0
2008-08-05 15:25:00,20.42,20.47,20.42,20.46,147300.0,13.6691,13.7026,13.6691,13.6959,147300.0
2008-08-05 15:30:00,20.46,20.47,20.43,20.43,126600.0,13.6959,13.7026,13.6758,13.6758,126600.0
2008-08-05 15:35:00,20.42,20.45,20.38,20.42,268200.0,13.6691,13.6892,13.6423,13.6691,268200.0
2008-08-05 15:40:00,20.44,20.48,20.42,20.46,265800.0,13.6825,13.7093,13.6691,13.6959,265800.0
2008-08-05 15:45:00,20.46,20.46,20.39,20.44,499200.0,13.6959,13.6959,13.649,13.6825,499200.0
2008-08-05 15:50:00,20.45,20.47,20.4,20.4,340800.0,13.6892,13.7026,13.6557,13.6557,340800.0
2008-08-05 15:55:00,20.41,20.41,20.35,20.4,646300.0,13.6624,13.6624,13.6223,13.6557,646300.0
2008-08-06 09:30:00,20.66,20.66,20.44,20.51,245400.0,13.8298,13.8298,13.6825,13.7294,245400.0
2008-08-06 09:35:00,20.51,20.63,20.51,20.55,403400.0,13.7294,13.8097,13.7294,13.7561,403400.0
2008-08-06 09:40:00,20.55,20.59,20.51,20.52,331800.0,13.7561,13.7829,13.7294,13.7361,331800.0
2008-08-06 09:45:00,20.52,20.56,20.43,20.45,237100.0,13.7361,13.7628,13.6758,13.6892,237100.0
2008-08-06 09:50:00,20.45,20.47,20.39,20.39,172400.0,13.6892,13.7026,13.649,13.649,172400.0
2008-08-06 09:55:00,20.39,20.4,20.27,20.28,464400.0,13.649,13.6557,13.5687,13.5754,464400.0
2008-08-06 10:00:00,20.28,20.32,20.13,20.15,457900.0,13.5754,13.6022,13.475,13.4884,457900.0
2008-08-06 10:05:00,20.15,20.16,20.1,20.12,333600.0,13.4884,13.4951,13.4549,13.4683,333600.0
2008-08-06 10:10:00,20.11,20.15,20.03,20.08,392700.0,13.4616,13.4884,13.4081,13.4415,392700.0
2008-08-06 10:15:00,20.07,20.13,20.06,20.09,294000.0,13.4348,13.475,13.4281,13.4482,294000.0
2008-08-06 10:20:00,20.1,20.12,20.06,20.09,250200.0,13.4549,13.4683,13.4281,13.4482,250200.0
2008-08-06 10:25:00,20.09,20.12,19.98,20.06,477200.0,13.4482,13.4683,13.3746,13.4281,477200.0
2008-08-06 10:30:00,20.06,20.08,20.02,20.07,212000.0,13.4281,13.4415,13.4014,13.4348,212000.0
2008-08-06 10:35:00,20.08,20.15,20.05,20.1,395700.0,13.4415,13.4884,13.4214,13.4549,395700.0
2008-08-06 10:40:00,20.09,20.1,20.06,20.07,177500.0,13.4482,13.4549,13.4281,13.4348,177500.0
2008-08-06 10:45:00,20.06,20.13,20.06,20.12,69500.0,13.4281,13.475,13.4281,13.4683,69500.0
2008-08-06 10:50:00,20.12,20.17,20.11,20.16,127400.0,13.4683,13.5018,13.4616,13.4951,127400.0
2008-08-06 10:55:00,20.16,20.16,20.13,20.14,46200.0,13.4951,13.4951,13.475,13.4817,46200.0
2008-08-06 11:00:00,20.14,20.16,20.13,20.15,74000.0,13.4817,13.4951,13.475,13.4884,74000.0
2008-08-06 11:05:00,20.15,20.25,20.15,20.22,234600.0,13.4884,13.5553,13.4884,13.5352,234600.0
2008-08-06 11:10:00,20.22,20.26,20.21,20.24,162600.0,13.5352,13.562,13.5286,13.5486,162600.0
2008-08-06 11:15:00,20.24,20.29,20.24,20.25,144600.0,13.5486,13.5821,13.5486,13.5553,144600.0
2008-08-06 11:20:00,20.25,20.27,20.24,20.27,68100.0,13.5553,13.5687,13.5486,13.5687,68100.0
2008-08-06 11:25:00,20.27,20.37,20.27,20.37,145700.0,13.5687,13.6357,13.5687,13.6357,145700.0
2008-08-06 11:30:00,20.37,20.39,20.32,20.38,270100.0,13.6357,13.649,13.6022,13.6423,270100.0
2008-08-06 11:35:00,20.38,20.38,20.34,20.36,87300.0,13.6423,13.6423,13.6156,13.629,87300.0
2008-08-06 11:40:00,20.36,20.39,20.36,20.36,75200.0,13.629,13.649,13.629,13.629,75200.0
2008-08-06 11:45:00,20.37,20.38,20.28,20.29,96400.0,13.6357,13.6423,13.5754,13.5821,96400.0
2008-08-06 11:50:00,20.29,20.3,20.24,20.25,127900.0,13.5821,13.5888,13.5486,13.5553,127900.0
2008-08-06 11:55:00,20.24,20.25,20.2,20.2,74900.0,13.5486,13.5553,13.5219,13.5219,74900.0
2008-08-06 12:00:00,20.2,20.2,20.18,20.18,146600.0,13.5219,13.5219,13.5085,13.5085,146600.0
2008-08-06 12:05:00,20.18,20.25,20.17,20.25,76500.0,13.5085,13.5553,13.5018,13.5553,76500.0
2008-08-06 12:10:00,20.25,20.28,20.24,20.26,111300.0,13.5553,13.5754,13.5486,13.562,111300.0
2008-08-06 12:15:00,20.27,20.32,20.26,20.32,183500.0,13.5687,13.6022,13.562,13.6022,183500.0
2008-08-06 12:20:00,20.31,20.34,20.31,20.34,60100.0,13.5955,13.6156,13.5955,13.6156,60100.0
2008-08-06 12:25:00,20.34,20.37,20.32,20.37,160600.0,13.6156,13.6357,13.6022,13.6357,160600.0
2008-08-06 12:30:00,20.37,20.39,20.36,20.39,93400.0,13.6357,13.649,13.629,13.649,93400.0
2008-08-06 12:35:00,20.38,20.39,20.36,20.38,159800.0,13.6423,13.649,13.629,13.6423,159800.0
2008-08-06 12:40:00,20.37,20.42,20.37,20.42,80600.0,13.6357,13.6691,13.6357,13.6691,80600.0
2008-08-06 12:45:00,20.41,20.42,20.37,20.37,82400.0,13.6624,13.6691,13.6357,13.6357,82400.0
2008-08-06 12:50:00,20.37,20.37,20.35,20.36,90200.0,13.6357,13.6357,13.6223,13.629,90200.0
2008-08-06 12:55:00,20.36,20.37,20.33,20.33,47300.0,13.629,13.6357,13.6089,13.6089,47300.0
2008-08-06 13:00:00,20.33,20.33,20.3,20.3,75300.0,13.6089,13.6089,13.5888,13.5888,75300.0
2008-08-06 13:05:00,20.29,20.31,20.27,20.3,82100.0,13.5821,13.5955,13.5687,13.5888,82100.0
2008-08-06 13:10:00,20.3,20.3,20.28,20.28,50600.0,13.5888,13.5888,13.5754,13.5754,50600.0
2008-08-06 13:15:00,20.28,20.32,20.28,20.31,39100.0,13.5754,13.6022,13.5754,13.5955,39100.0
2008-08-06 13:20:00,20.31,20.32,20.31,20.32,46200.0,13.5955,13.6022,13.5955,13.6022,46200.0
2008-08-06 13:25:00,20.32,20.34,20.32,20.33,43200.0,13.6022,13.6156,13.6022,13.6089,43200.0
2008-08-06 13:30:00,20.34,20.35,20.32,20.33,65300.0,13.6156,13.6223,13.6022,13.6089,65300.0
2008-08-06 13:35:00,20.34,20.35,20.33,20.34,56100.0,13.6156,13.6223,13.6089,13.6156,56100.0
2008-08-06 13:40:00,20.33,20.33,20.3,20.31,104700.0,13.6089,13.6089,13.5888,13.5955,104700.0
2008-08-06 13:45:00,20.32,20.34,20.3,20.33,59100.0,13.6022,13.6156,13.5888,13.6089,59100.0
2008-08-06 13:50:00,20.33,20.34,20.27,20.28,101100.0,13.6089,13.6156,13.5687,13.5754,101100.0
2008-08-06 13:55:00,20.28,20.32,20.27,20.32,114400.0,13.5754,13.6022,13.5687,13.6022,114400.0
2008-08-06 14:00:00,20.32,20.32,20.29,20.3,59600.0,13.6022,13.6022,13.5821,13.5888,59600.0
2008-08-06 14:05:00,20.29,20.3,20.28,20.28,70500.0,13.5821,13.5888,13.5754,13.5754,70500.0
2008-08-06 14:10:00,20.29,20.33,20.28,20.33,124000.0,13.5821,13.6089,13.5754,13.6089,124000.0
2008-08-06 14:15:00,20.32,20.38,20.32,20.35,96900.0,13.6022,13.6423,13.6022,13.6223,96900.0
2008-08-06 14:20:00,20.36,20.4,20.35,20.38,64700.0,13.629,13.6557,13.6223,13.6423,64700.0
2008-08-06 14:25:00,20.37,20.38,20.35,20.37,84500.0,13.6357,13.6423,13.6223,13.6357,84500.0
2008-08-06 14:30:00,20.36,20.38,20.36,20.38,63900.0,13.629,13.6423,13.629,13.6423,63900.0
2008-08-06 14:35:00,20.38,20.38,20.35,20.35,91800.0,13.6423,13.6423,13.6223,13.6223,91800.0
2008-08-06 14:40:00,20.35,20.36,20.34,20.34,112100.0,13.6223,13.629,13.6156,13.6156,112100.0
2008-08-06 14:45:00,20.34,20.37,20.34,20.36,127500.0,13.6156,13.6357,13.6156,13.629,127500.0
2008-08-06 14:50:00,20.37,20.39,20.36,20.39,126600.0,13.6357,13.649,13.629,13.649,126600.0
2008-08-06 14:55:00,20.38,20.4,20.38,20.39,92300.0,13.6423,13.6557,13.6423,13.649,92300.0
2008-08-06 15:00:00,20.4,20.42,20.39,20.4,168100.0,13.6557,13.6691,13.649,13.6557,168100.0
2008-08-06 15:05:00,20.41,20.41,20.38,20.38,75400.0,13.6624,13.6624,13.6423,13.6423,75400.0
2008-08-06 15:10:00,20.38,20.4,20.36,20.39,132800.0,13.6423,13.6557,13.629,13.649,132800.0
2008-08-06 15:15:00,20.39,20.41,20.37,20.39,181000.0,13.649,13.6624,13.6357,13.649,181000.0
2008-08-06 15:20:00,20.38,20.42,20.38,20.4,119300.0,13.6423,13.6691,13.6423,13.6557,119300.0
2008-08-06 15:25:00,20.4,20.4,20.34,20.34,215200.0,13.6557,13.6557,13.6156,13.6156,215200.0
2008-08-06 15:30:00,20.34,20.38,20.33,20.35,158000.0,13.6156,13.6423,13.6089,13.6223,158000.0
2008-08-06 15:35:00,20.35,20.39,20.35,20.39,201200.0,13.6223,13.649,13.6223,13.649,201200.0
2008-08-06 15:40:00,20.38,20.38,20.33,20.33,249900.0,13.6423,13.6423,13.6089,13.6089,249900.0
2008-08-06 15:45:00,20.33,20.36,20.32,20.36,259300.0,13.6089,13.629,13.6022,13.629,259300.0
2008-08-06 15:50:00,20.35,20.36,20.35,20.36,221100.0,13.6223,13.629,13.6223,13.629,221100.0
2008-08-06 15:55:00,20.35,20.36,20.35,20.36,381300.0,13.6223,13.629,13.6223,13.629,381300.0
2008-08-07 09:30:00,20.26,20.41,20.22,20.22,333400.0,13.562,13.6624,13.5352,13.5352,333400.0
2008-08-07 09:35:00,20.22,20.24,20.08,20.09,159000.0,13.5352,13.5486,13.4415,13.4482,159000.0
2008-08-07 09:40:00,20.09,20.17,20.09,20.16,126700.0,13.4482,13.5018,13.4482,13.4951,126700.0
2008-08-07 09:45:00,20.17,20.2,20.14,20.19,198900.0,13.5018,13.5219,13.4817,13.5152,198900.0
2008-08-07 09:50:00,20.19,20.22,20.17,20.19,199800.0,13.5152,13.5352,13.5018,13.5152,199800.0
2008-08-07 09:55:00,20.18,20.2,20.17,20.18,164500.0,13.5085,13.5219,13.5018,13.5085,164500.0
2008-08-07 10:00:00,20.19,20.24,20.17,20.22,160900.0,13.5152,13.5486,13.5018,13.5352,160900.0
2008-08-07 10:05:00,20.22,20.29,20.22,20.24,175700.0,13.5352,13.5821,13.5352,13.5486,175700.0
2008-08-07 10:10:00,20.25,20.25,20.19,20.19,166200.0,13.5553,13.5553,13.5152,13.5152,166200.0
2008-08-07 10:15:00,20.19,20.25,20.19,20.22,186600.0,13.5152,13.5553,13.5152,13.5352,186600.0
2008-08-07 10:20:00,20.21,20.25,20.2,20.23,124100.0,13.5286,13.5553,13.5219,13.5419,124100.0
2008-08-07 10:25:00,20.23,20.24,20.17,20.18,142900.0,13.5419,13.5486,13.5018,13.5085,142900.0
2008-08-07 10:30:00,20.17,20.18,20.12,20.14,223500.0,13.5018,13.5085,13.4683,13.4817,223500.0
2008-08-07 10:35:00,20.13,20.17,20.12,20.16,249800.0,13.475,13.5018,13.4683,13.4951,249800.0
2008-08-07 10:40:00,20.15,20.15,20.1,20.11,186000.0,13.4884,13.4884,13.4549,13.4616,186000.0
2008-08-07 10:45:00,20.12,20.13,20.09,20.1,142300.0,13.4683,13.475,13.4482,13.4549,142300.0
2008-08-07 10:50:00,20.1,20.11,20.06,20.07,198400.0,13.4549,13.4616,13.4281,13.4348,198400.0
2008-08-07 10:55:00,20.07,20.1,20.06,20.07,193300.0,13.4348,13.4549,13.4281,13.4348,193300.0
2008-08-07 11:00:00,20.07,20.1,20.04,20.04,209700.0,13.4348,13.4549,13.4148,13.4148,209700.0
2008-08-07 11:05:00,20.04,20.08,20.02,20.07,154200.0,13.4148,13.4415,13.4014,13.4348,154200.0
2008-08-07 11:10:00,20.07,20.12,20.07,20.07,152400.0,13.4348,13.4683,13.4348,13.4348,152400.0
2008-08-07 11:15:00,20.07,20.08,20.04,20.06,167700.0,13.4348,13.4415,13.4148,13.4281,167700.0
2008-08-07 11:20:00,20.06,20.07,20.02,20.02,103900.0,13.4281,13.4348,13.4014,13.4014,103900.0
2008-08-07 11:25:00,20.02,20.13,20.02,20.12,139600.0,13.4014,13.475,13.4014,13.4683,139600.0
2008-08-07 11:30:00,20.12,20.13,20.04,20.06,149900.0,13.4683,13.475,13.4148,13.4281,149900.0
2008-08-07 11:35:00,20.06,20.09,20.05,20.06,83000.0,13.4281,13.4482,13.4214,13.4281,83000.0
2008-08-07 11:40:00,20.06,20.08,20.04,20.04,96700.0,13.4281,13.4415,13.4148,13.4148,96700.0
2008-08-07 11:45:00,20.04,20.04,20.01,20.04,209900.0,13.4148,13.4148,13.3947,13.4148,209900.0
2008-08-07 11:50:00,20.04,20.05,20.04,20.05,72800.0,13.4148,13.4214,13.4148,13.4214,72800.0
2008-08-07 11:55:00,20.04,20.05,20.0,20.01,204300.0,13.4148,13.4214,13.388,13.3947,204300.0
2008-08-07 12:00:00,20.01,20.02,19.94,19.97,269700.0,13.3947,13.4014,13.3478,13.3679,269700.0
2008-08-07 12:05:00,19.97,19.97,19.88,19.9,342500.0,13.3679,13.3679,13.3076,13.321,342500.0
2008-08-07 12:10:00,19.89,19.96,19.88,19.96,145900.0,13.3143,13.3612,13.3076,13.3612,145900.0
2008-08-07 12:15:00,19.96,19.98,19.95,19.96,89700.0,13.3612,13.3746,13.3545,13.3612,89700.0
2008-08-07 12:20:00,19.96,19.97,19.95,19.95,75200.0,13.3612,13.3679,13.3545,13.3545,75200.0
2008-08-07 12:25:00,19.95,19.98,19.94,19.98,122000.0,13.3545,13.3746,13.3478,13.3746,122000.0
2008-08-07 12:30:00,19.99,20.0,19.98,19.99,110000.0,13.3813,13.388,13.3746,13.3813,110000.0
2008-08-07 12:35:00,19.99,20.01,19.97,20.0,174900.0,13.3813,13.3947,13.3679,13.388,174900.0
2008-08-07 12:40:00,20.0,20.01,19.98,20.0,301700.0,13.388,13.3947,13.3746,13.388,301700.0
2008-08-07 12:45:00,19.99,20.0,19.97,20.0,172000.0,13.3813,13.388,13.3679,13.388,172000.0
2008-08-07 12:50:00,20.0,20.0,19.97,19.98,142200.0,13.388,13.388,13.3679,13.3746,142200.0
2008-08-07 12:55:00,19.99,19.99,19.97,19.97,131000.0,13.3813,13.3813,13.3679,13.3679,131000.0
2008-08-07 13:00:00,19.98,19.99,19.91,19.92,230900.0,13.3746,13.3813,13.3277,13.3344,230900.0
2008-08-07 13:05:00,19.93,19.94,19.92,19.92,109500.0,13.3411,13.3478,13.3344,13.3344,109500.0
2008-08-07 13:10:00,19.92,19.93,19.89,19.89,358900.0,13.3344,13.3411,13.3143,13.3143,358900.0
2008-08-07 13:15:00,19.9,19.91,19.88,19.9,139500.0,13.321,13.3277,13.3076,13.321,139500.0
2008-08-07 13:20:00,19.9,19.94,19.9,19.93,124200.0,13.321,13.3478,13.321,13.3411,124200.0
2008-08-07 13:25:00,19.94,19.98,19.91,19.98,112400.0,13.3478,13.3746,13.3277,13.3746,112400.0
2008-08-07 13:30:00,19.98,20.0,19.97,19.98,139500.0,13.3746,13.388,13.3679,13.3746,139500.0
2008-08-07 13:35:00,19.98,20.0,19.97,19.97,142400.0,13.3746,13.388,13.3679,13.3679,142400.0
2008-08-07 13:40:00,19.97,20.02,19.97,20.02,149500.0,13.3679,13.4014,13.3679,13.4014,149500.0
2008-08-07 13:45:00,20.01,20.02,19.98,19.98,111200.0,13.3947,13.4014,13.3746,13.3746,111200.0
2008-08-07 13:50:00,19.99,19.99,19.95,19.97,147600.0,13.3813,13.3813,13.3545,13.3679,147600.0
2008-08-07 13:55:00,19.97,19.99,19.96,19.98,100700.0,13.3679,13.3813,13.3612,13.3746,100700.0
2008-08-07 14:00:00,19.98,19.99,19.96,19.96,136200.0,13.3746,13.3813,13.3612,13.3612,136200.0
2008-08-07 14:05:00,19.96,19.98,19.94,19.96,148100.0,13.3612,13.3746,13.3478,13.3612,148100.0
2008-08-07 14:10:00,19.96,19.98,19.93,19.94,217700.0,13.3612,13.3746,13.3411,13.3478,217700.0
2008-08-07 14:15:00,19.95,19.96,19.94,19.94,113200.0,13.3545,13.3612,13.3478,13.3478,113200.0
2008-08-07 14:20:00,19.95,19.96,19.94,19.94,93400.0,13.3545,13.3612,13.3478,13.3478,93400.0
2008-08-07 14:25:00,19.95,19.95,19.92,19.93,158400.0,13.3545,13.3545,13.3344,13.3411,158400.0
2008-08-07 14:30:00,19.93,19.98,19.93,19.98,104600.0,13.3411,13.3746,13.3411,13.3746,104600.0
2008-08-07 14:35:00,19.98,19.99,19.95,19.96,127400.0,13.3746,13.3813,13.3545,13.3612,127400.0
2008-08-07 14:40:00,19.96,19.98,19.94,19.94,110900.0,13.3612,13.3746,13.3478,13.3478,110900.0
2008-08-07 14:45:00,19.94,19.94,19.9,19.92,124300.0,13.3478,13.3478,13.321,13.3344,124300.0
2008-08-07 14:50:00,19.92,19.93,19.91,19.93,109200.0,13.3344,13.3411,13.3277,13.3411,109200.0
2008-08-07 14:55:00,19.92,19.96,19.91,19.91,240800.0,13.3344,13.3612,13.3277,13.3277,240800.0
2008-08-07 15:00:00,19.91,19.95,19.89,19.9,274200.0,13.3277,13.3545,13.3143,13.321,274200.0
2008-08-07 15:05:00,19.9,19.92,19.88,19.92,214000.0,13.321,13.3344,13.3076,13.3344,214000.0
2008-08-07 15:10:00,19.92,19.93,19.9,19.92,128900.0,13.3344,13.3411,13.321,13.3344,128900.0
2008-08-07 15:15:00,19.92,19.93,19.88,19.89,182400.0,13.3344,13.3411,13.3076,13.3143,182400.0
2008-08-07 15:20:00,19.89,19.9,19.87,19.89,192100.0,13.3143,13.321,13.301,13.3143,192100.0
2008-08-07 15:25:00,19.9,19.91,19.88,19.88,277200.0,13.321,13.3277,13.3076,13.3076,277200.0
2008-08-07 15:30:00,19.89,19.89,19.82,19.82,443000.0,13.3143,13.3143,13.2675,13.2675,443000.0
2008-08-07 15:35:00,19.81,19.84,19.79,19.8,375900.0,13.2608,13.2809,13.2474,13.2541,375900.0
2008-08-07 15:40:00,19.8,19.81,19.77,19.78,413400.0,13.2541,13.2608,13.234,13.2407,413400.0
2008-08-07 15:45:00,19.78,19.81,19.78,19.79,333900.0,13.2407,13.2608,13.2407,13.2474,333900.0
2008-08-07 15:50:00,19.79,19.8,19.77,19.8,347400.0,13.2474,13.2541,13.234,13.2541,347400.0
2008-08-07 15:55:00,19.8,19.84,19.79,19.84,517000.0,13.2541,13.2809,13.2474,13.2809,517000.0
2008-08-08 09:30:00,19.95,19.97,19.8,19.88,194600.0,13.3545,13.3679,13.2541,13.3076,194600.0
2008-08-08 09:35:00,19.86,19.9,19.81,19.84,232000.0,13.2943,13.321,13.2608,13.2809,232000.0
2008-08-08 09:40:00,19.84,19.86,19.82,19.83,148700.0,13.2809,13.2943,13.2675,13.2742,148700.0
2008-08-08 09:45:00,19.84,19.9,19.83,19.89,308100.0,13.2809,13.321,13.2742,13.3143,308100.0
2008-08-08 09:50:00,19.89,19.98,19.88,19.98,231800.0,13.3143,13.3746,13.3076,13.3746,231800.0
2008-08-08 09:55:00,19.98,20.0,19.95,20.0,156000.0,13.3746,13.388,13.3545,13.388,156000.0
2008-08-08 10:00:00,19.99,20.02,19.96,19.98,138300.0,13.3813,13.4014,13.3612,13.3746,138300.0
2008-08-08 10:05:00,19.99,20.06,19.98,20.06,145400.0,13.3813,13.4281,13.3746,13.4281,145400.0
2008-08-08 10:10:00,20.06,20.13,20.04,20.13,186500.0,13.4281,13.475,13.4148,13.475,186500.0
2008-08-08 10:15:00,20.13,20.19,20.12,20.15,225500.0,13.475,13.5152,13.4683,13.4884,225500.0
2008-08-08 10:20:00,20.15,20.18,20.09,20.15,165400.0,13.4884,13.5085,13.4482,13.4884,165400.0
2008-08-08 10:25:00,20.16,20.17,20.14,20.16,106000.0,13.4951,13.5018,13.4817,13.4951,106000.0
2008-08-08 10:30:00,20.16,20.22,20.15,20.22,262400.0,13.4951,13.5352,13.4884,13.5352,262400.0
2008-08-08 10:35:00,20.22,20.26,20.21,20.22,181900.0,13.5352,13.562,13.5286,13.5352,181900.0
2008-08-08 10:40:00,20.23,20.24,20.21,20.24,60500.0,13.5419,13.5486,13.5286,13.5486,60500.0
2008-08-08 10:45:00,20.23,20.24,20.22,20.23,72700.0,13.5419,13.5486,13.5352,13.5419,72700.0
2008-08-08 10:50:00,20.23,20.26,20.23,20.26,83300.0,13.5419,13.562,13.5419,13.562,83300.0
2008-08-08 10:55:00,20.26,20.27,20.24,20.26,153300.0,13.562,13.5687,13.5486,13.562,153300.0
2008-08-08 11:00:00,20.27,20.3,20.25,20.29,101200.0,13.5687,13.5888,13.5553,13.5821,101200.0
2008-08-08 11:05:00,20.29,20.3,20.25,20.26,147600.0,13.5821,13.5888,13.5553,13.562,147600.0
2008-08-08 11:10:00,20.25,20.28,20.22,20.24,249200.0,13.5553,13.5754,13.5352,13.5486,249200.0
2008-08-08 11:15:00,20.24,20.24,20.16,20.21,403300.0,13.5486,13.5486,13.4951,13.5286,403300.0
2008-08-08 11:20:00,20.21,20.25,20.21,20.23,96500.0,13.5286,13.5553,13.5286,13.5419,96500.0
2008-08-08 11:25:00,20.23,20.25,20.22,20.22,59600.0,13.5419,13.5553,13.5352,13.5352,59600.0
2008-08-08 11:30:00,20.23,20.25,20.21,20.24,163400.0,13.5419,13.5553,13.5286,13.5486,163400.0
2008-08-08 11:35:00,20.24,20.25,20.22,20.23,76700.0,13.5486,13.5553,13.5352,13.5419,76700.0
2008-08-08 11:40:00,20.22,20.27,20.21,20.26,86200.0,13.5352,13.5687,13.5286,13.562,86200.0
2008-08-08 11:45:00,20.26,20.28,20.26,20.27,43100.0,13.562,13.5754,13.562,13.5687,43100.0
2008-08-08 11:50:00,20.27,20.36,20.27,20.35,257700.0,13.5687,13.629,13.5687,13.6223,257700.0
2008-08-08 11:55:00,20.36,20.42,20.35,20.41,275500.0,13.629,13.6691,13.6223,13.6624,275500.0
2008-08-08 12:00:00,20.41,20.41,20.37,20.37,92800.0,13.6624,13.6624,13.6357,13.6357,92800.0
2008-08-08 12:05:00,20.38,20.39,20.36,20.38,54600.0,13.6423,13.649,13.629,13.6423,54600.0
2008-08-08 12:10:00,20.39,20.44,20.38,20.43,96500.0,13.649,13.6825,13.6423,13.6758,96500.0
2008-08-08 12:15:00,20.44,20.48,20.44,20.48,253200.0,13.6825,13.7093,13.6825,13.7093,253200.0
2008-08-08 12:20:00,20.48,20.5,20.46,20.48,123500.0,13.7093,13.7227,13.6959,13.7093,123500.0
2008-08-08 12:25:00,20.48,20.5,20.45,20.5,164000.0,13.7093,13.7227,13.6892,13.7227,164000.0
2008-08-08 12:30:00,20.5,20.52,20.47,20.51,170900.0,13.7227,13.7361,13.7026,13.7294,170900.0
2008-08-08 12:35:00,20.52,20.57,20.52,20.57,145300.0,13.7361,13.7695,13.7361,13.7695,145300.0
2008-08-08 12:40:00,20.56,20.56,20.52,20.52,65100.0,13.7628,13.7628,13.7361,13.7361,65100.0
2008-08-08 12:45:00,20.52,20.54,20.52,20.53,100600.0,13.7361,13.7495,13.7361,13.7428,100600.0
2008-08-08 12:50:00,20.52,20.53,20.51,20.51,80200.0,13.7361,13.7428,13.7294,13.7294,80200.0
2008-08-08 12:55:00,20.52,20.55,20.51,20.53,157000.0,13.7361,13.7561,13.7294,13.7428,157000.0
2008-08-08 13:00:00,20.53,20.54,20.52,20.53,194100.0,13.7428,13.7495,13.7361,13.7428,194100.0
2008-08-08 13:05:00,20.53,20.54,20.51,20.51,79400.0,13.7428,13.7495,13.7294,13.7294,79400.0
2008-08-08 13:10:00,20.51,20.52,20.48,20.48,80900.0,13.7294,13.7361,13.7093,13.7093,80900.0
2008-08-08 13:15:00,20.48,20.5,20.48,20.49,58400.0,13.7093,13.7227,13.7093,13.716,58400.0
2008-08-08 13:20:00,20.5,20.51,20.49,20.5,50900.0,13.7227,13.7294,13.716,13.7227,50900.0
2008-08-08 13:25:00,20.5,20.57,20.5,20.57,118100.0,13.7227,13.7695,13.7227,13.7695,118100.0
2008-08-08 13:30:00,20.57,20.6,20.55,20.6,204900.0,13.7695,13.7896,13.7561,13.7896,204900.0
2008-08-08 13:35:00,20.6,20.61,20.58,20.6,149200.0,13.7896,13.7963,13.7762,13.7896,149200.0
2008-08-08 13:40:00,20.59,20.64,20.59,20.61,158000.0,13.7829,13.8164,13.7829,13.7963,158000.0
2008-08-08 13:45:00,20.62,20.64,20.57,20.57,131400.0,13.803,13.8164,13.7695,13.7695,131400.0
2008-08-08 13:50:00,20.58,20.61,20.58,20.6,58900.0,13.7762,13.7963,13.7762,13.7896,58900.0
2008-08-08 13:55:00,20.59,20.59,20.57,20.57,78800.0,13.7829,13.7829,13.7695,13.7695,78800.0
2008-08-08 14:00:00,20.57,20.58,20.54,20.56,62200.0,13.7695,13.7762,13.7495,13.7628,62200.0
2008-08-08 14:05:00,20.55,20.57,20.55,20.57,67200.0,13.7561,13.7695,13.7561,13.7695,67200.0
2008-08-08 14:10:00,20.57,20.58,20.55,20.55,70300.0,13.7695,13.7762,13.7561,13.7561,70300.0
2008-08-08 14:15:00,20.55,20.58,20.55,20.58,63600.0,13.7561,13.7762,13.7561,13.7762,63600.0
2008-08-08 14:20:00,20.58,20.64,20.58,20.6,211600.0,13.7762,13.8164,13.7762,13.7896,211600.0
2008-08-08 14:25:00,20.6,20.64,20.6,20.64,121800.0,13.7896,13.8164,13.7896,13.8164,121800.0
2008-08-08 14:30:00,20.63,20.65,20.59,20.6,188400.0,13.8097,13.8231,13.7829,13.7896,188400.0
2008-08-08 14:35:00,20.59,20.6,20.58,20.59,51100.0,13.7829,13.7896,13.7762,13.7829,51100.0
2008-08-08 14:40:00,20.59,20.65,20.58,20.64,92700.0,13.7829,13.8231,13.7762,13.8164,92700.0
2008-08-08 14:45:00,20.64,20.64,20.61,20.62,72700.0,13.8164,13.8164,13.7963,13.803,72700.0
2008-08-08 14:50:00,20.62,20.63,20.61,20.62,119100.0,13.803,13.8097,13.7963,13.803,119100.0
2008-08-08 14:55:00,20.61,20.62,20.58,20.6,111700.0,13.7963,13.803,13.7762,13.7896,111700.0
2008-08-08 15:00:00,20.6,20.63,20.59,20.62,161700.0,13.7896,13.8097,13.7829,13.803,161700.0
2008-08-08 15:05:00,20.63,20.63,20.59,20.62,156200.0,13.8097,13.8097,13.7829,13.803,156200.0
2008-08-08 15:10:00,20.62,20.64,20.61,20.63,161300.0,13.803,13.8164,13.7963,13.8097,161300.0
2008-08-08 15:15:00,20.63,20.63,20.55,20.58,275600.0,13.8097,13.8097,13.7561,13.7762,275600.0
2008-08-08 15:20:00,20.58,20.6,20.57,20.59,99700.0,13.7762,13.7896,13.7695,13.7829,99700.0
2008-08-08 15:25:00,20.59,20.67,20.58,20.61,375300.0,13.7829,13.8365,13.7762,13.7963,375300.0
2008-08-08 15:30:00,20.62,20.66,20.6,20.65,169600.0,13.803,13.8298,13.7896,13.8231,169600.0
2008-08-08 15:35:00,20.64,20.69,20.64,20.68,187900.0,13.8164,13.8499,13.8164,13.8432,187900.0
2008-08-08 15:40:00,20.68,20.73,20.67,20.7,334000.0,13.8432,13.8766,13.8365,13.8566,334000.0
2008-08-08 15:45:00,20.69,20.72,20.69,20.69,219800.0,13.8499,13.8699,13.8499,13.8499,219800.0
2008-08-08 15:50:00,20.69,20.7,20.64,20.64,384100.0,13.8499,13.8566,13.8164,13.8164,384100.0
2008-08-08 15:55:00,20.64,20.67,20.62,20.67,462500.0,13.8164,13.8365,13.803,13.8365,462500.0
2008-08-11 09:30:00,20.75,20.8,20.68,20.76,168700.0,13.89,13.9235,13.8432,13.8967,168700.0
2008-08-11 09:35:00,20.77,20.84,20.76,20.78,94500.0,13.9034,13.9503,13.8967,13.9101,94500.0
2008-08-11 09:40:00,20.78,20.83,20.77,20.81,106000.0,13.9101,13.9436,13.9034,13.9302,106000.0
2008-08-11 09:45:00,20.81,20.88,20.81,20.87,129600.0,13.9302,13.977,13.9302,13.9704,129600.0
2008-08-11 09:50:00,20.88,20.89,20.85,20.85,175200.0,13.977,13.9837,13.957,13.957,175200.0
2008-08-11 09:55:00,20.85,20.93,20.84,20.91,146900.0,13.957,14.0105,13.9503,13.9971,146900.0
2008-08-11 10:00:00,20.91,20.95,20.91,20.93,127200.0,13.9971,14.0239,13.9971,14.0105,127200.0
2008-08-11 10:05:00,20.94,20.94,20.89,20.9,241900.0,14.0172,14.0172,13.9837,13.9904,241900.0
2008-08-11 10:10:00,20.9,20.92,20.9,20.92,55500.0,13.9904,14.0038,13.9904,14.0038,55500.0
2008-08-11 10:15:00,20.92,21.01,20.9,21.0,403500.0,14.0038,14.0641,13.9904,14.0574,403500.0
2008-08-11 10:20:00,21.0,21.01,20.98,21.0,207500.0,14.0574,14.0641,14.044,14.0574,207500.0
2008-08-11 10:25:00,21.0,21.0,20.97,20.99,67000.0,14.0574,14.0574,14.0373,14.0507,67000.0
2008-08-11 10:30:00,20.98,20.99,20.97,20.98,119700.0,14.044,14.0507,14.0373,14.044,119700.0
2008-08-11 10:35:00,20.98,21.02,20.98,21.01,230800.0,14.044,14.0708,14.044,14.0641,230800.0
2008-08-11 10:40:00,21.01,21.08,21.0,21.07,153800.0,14.0641,14.1109,14.0574,14.1042,153800.0
2008-08-11 10:45:00,21.06,21.12,21.06,21.12,215200.0,14.0975,14.1377,14.0975,14.1377,215200.0
2008-08-11 10:50:00,21.12,21.15,21.09,21.09,146900.0,14.1377,14.1578,14.1176,14.1176,146900.0
2008-08-11 10:55:00,21.09,21.17,21.09,21.13,140100.0,14.1176,14.1712,14.1176,14.1444,140100.0
2008-08-11 11:00:00,21.13,21.14,21.1,21.14,395200.0,14.1444,14.1511,14.1243,14.1511,395200.0
2008-08-11 11:05:00,21.14,21.21,21.13,21.18,215300.0,14.1511,14.1979,14.1444,14.1779,215300.0
2008-08-11 11:10:00,21.18,21.19,21.16,21.16,131600.0,14.1779,14.1846,14.1645,14.1645,131600.0
2008-08-11 11:15:00,21.17,21.18,21.16,21.18,70800.0,14.1712,14.1779,14.1645,14.1779,70800.0
2008-08-11 11:20:00,21.17,21.18,21.15,21.17,225500.0,14.1712,14.1779,14.1578,14.1712,225500.0
2008-08-11 11:25:00,21.17,21.33,21.16,21.33,365700.0,14.1712,14.2783,14.1645,14.2783,365700.0
2008-08-11 11:30:00,21.32,21.33,21.24,21.27,214000.0,14.2716,14.2783,14.218,14.2381,214000.0
2008-08-11 11:35:00,21.28,21.35,21.24,21.24,174200.0,14.2448,14.2917,14.218,14.218,174200.0
2008-08-11 11:40:00,21.24,21.35,21.22,21.33,175300.0,14.218,14.2917,14.2046,14.2783,175300.0
2008-08-11 11:45:00,21.33,21.39,21.3,21.3,206200.0,14.2783,14.3184,14.2582,14.2582,206200.0
2008-08-11 11:50:00,21.3,21.34,21.3,21.33,50400.0,14.2582,14.285,14.2582,14.2783,50400.0
2008-08-11 11:55:00,21.33,21.44,21.31,21.42,291400.0,14.2783,14.3519,14.2649,14.3385,291400.0
2008-08-11 12:00:00,21.41,21.46,21.41,21.45,157600.0,14.3318,14.3653,14.3318,14.3586,157600.0
2008-08-11 12:05:00,21.46,21.47,21.43,21.43,157600.0,14.3653,14.372,14.3452,14.3452,157600.0
2008-08-11 12:10:00,21.43,21.46,21.43,21.45,125800.0,14.3452,14.3653,14.3452,14.3586,125800.0
2008-08-11 12:15:00,21.46,21.48,21.44,21.48,184700.0,14.3653,14.3787,14.3519,14.3787,184700.0
2008-08-11 12:20:00,21.48,21.5,21.46,21.49,185700.0,14.3787,14.3921,14.3653,14.3854,185700.0
2008-08-11 12:25:00,21.49,21.49,21.46,21.47,230700.0,14.3854,14.3854,14.3653,14.372,230700.0
2008-08-11 12:30:00,21.48,21.48,21.44,21.44,116900.0,14.3787,14.3787,14.3519,14.3519,116900.0
2008-08-11 12:35:00,21.44,21.45,21.42,21.42,183700.0,14.3519,14.3586,14.3385,14.3385,183700.0
2008-08-11 12:40:00,21.42,21.48,21.4,21.46,155700.0,14.3385,14.3787,14.3251,14.3653,155700.0
2008-08-11 12:45:00,21.46,21.48,21.45,21.46,121800.0,14.3653,14.3787,14.3586,14.3653,121800.0
2008-08-11 12:50:00,21.46,21.47,21.42,21.47,154600.0,14.3653,14.372,14.3385,14.372,154600.0
2008-08-11 12:55:00,21.47,21.49,21.46,21.46,77100.0,14.372,14.3854,14.3653,14.3653,77100.0
2008-08-11 13:00:00,21.46,21.47,21.43,21.43,104700.0,14.3653,14.372,14.3452,14.3452,104700.0
2008-08-11 13:05:00,21.43,21.46,21.43,21.45,81500.0,14.3452,14.3653,14.3452,14.3586,81500.0
2008-08-11 13:10:00,21.45,21.49,21.45,21.48,85800.0,14.3586,14.3854,14.3586,14.3787,85800.0
2008-08-11 13:15:00,21.48,21.49,21.47,21.48,71000.0,14.3787,14.3854,14.372,14.3787,71000.0
2008-08-11 13:20:00,21.48,21.48,21.47,21.47,52400.0,14.3787,14.3787,14.372,14.372,52400.0
2008-08-11 13:25:00,21.47,21.53,21.47,21.53,318800.0,14.372,14.4122,14.372,14.4122,318800.0
2008-08-11 13:30:00,21.53,21.55,21.51,21.55,206800.0,14.4122,14.4255,14.3988,14.4255,206800.0
2008-08-11 13:35:00,21.55,21.61,21.54,21.58,343000.0,14.4255,14.4657,14.4189,14.4456,343000.0
2008-08-11 13:40:00,21.59,21.59,21.51,21.55,232600.0,14.4523,14.4523,14.3988,14.4255,232600.0
2008-08-11 13:45:00,21.56,21.56,21.52,21.53,77000.0,14.4322,14.4322,14.4055,14.4122,77000.0
2008-08-11 13:50:00,21.52,21.54,21.51,21.53,113800.0,14.4055,14.4189,14.3988,14.4122,113800.0
2008-08-11 13:55:00,21.53,21.57,21.51,21.52,724900.0,14.4122,14.4389,14.3988,14.4055,724900.0
2008-08-11 14:00:00,21.53,21.56,21.5,21.55,178300.0,14.4122,14.4322,14.3921,14.4255,178300.0
2008-08-11 14:05:00,21.55,21.55,21.51,21.54,81700.0,14.4255,14.4255,14.3988,14.4189,81700.0
2008-08-11 14:10:00,21.54,21.54,21.5,21.51,152700.0,14.4189,14.4189,14.3921,14.3988,152700.0
2008-08-11 14:15:00,21.51,21.52,21.49,21.51,122000.0,14.3988,14.4055,14.3854,14.3988,122000.0
2008-08-11 14:20:00,21.52,21.52,21.48,21.49,140800.0,14.4055,14.4055,14.3787,14.3854,140800.0
2008-08-11 14:25:00,21.48,21.5,21.45,21.45,117100.0,14.3787,14.3921,14.3586,14.3586,117100.0
2008-08-11 14:30:00,21.45,21.5,21.44,21.46,203700.0,14.3586,14.3921,14.3519,14.3653,203700.0
2008-08-11 14:35:00,21.46,21.49,21.39,21.43,225700.0,14.3653,14.3854,14.3184,14.3452,225700.0
2008-08-11 14:40:00,21.44,21.46,21.38,21.39,121100.0,14.3519,14.3653,14.3117,14.3184,121100.0
2008-08-11 14:45:00,21.4,21.43,21.38,21.39,199100.0,14.3251,14.3452,14.3117,14.3184,199100.0
2008-08-11 14:50:00,21.39,21.42,21.38,21.38,189600.0,14.3184,14.3385,14.3117,14.3117,189600.0
2008-08-11 14:55:00,21.39,21.42,21.38,21.42,142000.0,14.3184,14.3385,14.3117,14.3385,142000.0
2008-08-11 15:00:00,21.42,21.5,21.4,21.5,173200.0,14.3385,14.3921,14.3251,14.3921,173200.0
2008-08-11 15:05:00,21.5,21.51,21.47,21.49,131900.0,14.3921,14.3988,14.372,14.3854,131900.0
2008-08-11 15:10:00,21.49,21.5,21.45,21.46,141400.0,14.3854,14.3921,14.3586,14.3653,141400.0
2008-08-11 15:15:00,21.45,21.47,21.45,21.46,92500.0,14.3586,14.372,14.3586,14.3653,92500.0
2008-08-11 15:20:00,21.45,21.49,21.43,21.47,230700.0,14.3586,14.3854,14.3452,14.372,230700.0
2008-08-11 15:25:00,21.47,21.49,21.46,21.49,232400.0,14.372,14.3854,14.3653,14.3854,232400.0
2008-08-11 15:30:00,21.49,21.5,21.46,21.49,214200.0,14.3854,14.3921,14.3653,14.3854,214200.0
2008-08-11 15:35:00,21.49,21.52,21.45,21.51,363900.0,14.3854,14.4055,14.3586,14.3988,363900.0
2008-08-11 15:40:00,21.51,21.54,21.5,21.53,293200.0,14.3988,14.4189,14.3921,14.4122,293200.0
2008-08-11 15:45:00,21.53,21.54,21.5,21.54,316100.0,14.4122,14.4189,14.3921,14.4189,316100.0
2008-08-11 15:50:00,21.54,21.56,21.52,21.55,500700.0,14.4189,14.4322,14.4055,14.4255,500700.0
2008-08-11 15:55:00,21.56,21.56,21.51,21.56,752000.0,14.4322,14.4322,14.3988,14.4322,752000.0
2008-08-12 09:30:00,21.55,21.56,21.5,21.52,129200.0,14.4255,14.4322,14.3921,14.4055,129200.0
2008-08-12 09:35:00,21.53,21.58,21.48,21.48,115100.0,14.4122,14.4456,14.3787,14.3787,115100.0
2008-08-12 09:40:00,21.48,21.6,21.48,21.58,137500.0,14.3787,14.459,14.3787,14.4456,137500.0
2008-08-12 09:45:00,21.57,21.65,21.56,21.57,175400.0,14.4389,14.4925,14.4322,14.4389,175400.0
2008-08-12 09:50:00,21.58,21.58,21.48,21.49,130100.0,14.4456,14.4456,14.3787,14.3854,130100.0
2008-08-12 09:55:00,21.49,21.53,21.47,21.51,116400.0,14.3854,14.4122,14.372,14.3988,116400.0
2008-08-12 10:00:00,21.51,21.57,21.51,21.56,133000.0,14.3988,14.4389,14.3988,14.4322,133000.0
2008-08-12 10:05:00,21.55,21.64,21.55,21.6,111300.0,14.4255,14.4858,14.4255,14.459,111300.0
2008-08-12 10:10:00,21.6,21.61,21.52,21.59,142500.0,14.459,14.4657,14.4055,14.4523,142500.0
2008-08-12 10:15:00,21.58,21.62,21.57,21.58,93100.0,14.4456,14.4724,14.4389,14.4456,93100.0
2008-08-12 10:20:00,21.57,21.58,21.54,21.54,71500.0,14.4389,14.4456,14.4189,14.4189,71500.0
2008-08-12 10:25:00,21.55,21.55,21.5,21.5,115800.0,14.4255,14.4255,14.3921,14.3921,115800.0
2008-08-12 10:30:00,21.51,21.51,21.42,21.42,152100.0,14.3988,14.3988,14.3385,14.3385,152100.0
2008-08-12 10:35:00,21.42,21.45,21.42,21.44,177900.0,14.3385,14.3586,14.3385,14.3519,177900.0
2008-08-12 10:40:00,21.44,21.49,21.43,21.49,166000.0,14.3519,14.3854,14.3452,14.3854,166000.0
2008-08-12 10:45:00,21.49,21.49,21.47,21.48,142400.0,14.3854,14.3854,14.372,14.3787,142400.0
2008-08-12 10:50:00,21.49,21.49,21.45,21.45,120400.0,14.3854,14.3854,14.3586,14.3586,120400.0
2008-08-12 10:55:00,21.46,21.6,21.44,21.57,451500.0,14.3653,14.459,14.3519,14.4389,451500.0
2008-08-12 11:00:00,21.56,21.6,21.54,21.6,181900.0,14.4322,14.459,14.4189,14.459,181900.0
2008-08-12 11:05:00,21.6,21.71,21.6,21.68,292300.0,14.459,14.5326,14.459,14.5126,292300.0
2008-08-12 11:10:00,21.68,21.71,21.65,21.68,201400.0,14.5126,14.5326,14.4925,14.5126,201400.0
2008-08-12 11:15:00,21.67,21.69,21.65,21.65,92500.0,14.5059,14.5193,14.4925,14.4925,92500.0
2008-08-12 11:20:00,21.65,21.67,21.64,21.64,76200.0,14.4925,14.5059,14.4858,14.4858,76200.0
2008-08-12 11:25:00,21.65,21.74,21.63,21.72,183500.0,14.4925,14.5527,14.4791,14.5393,183500.0
2008-08-12 11:30:00,21.73,21.75,21.72,21.74,168900.0,14.546,14.5594,14.5393,14.5527,168900.0
2008-08-12 11:35:00,21.74,21.74,21.69,21.69,73200.0,14.5527,14.5527,14.5193,14.5193,73200.0
2008-08-12 11:40:00,21.7,21.72,21.67,21.71,90500.0,14.526,14.5393,14.5059,14.5326,90500.0
2008-08-12 11:45:00,21.72,21.76,21.71,21.72,139900.0,14.5393,14.5661,14.5326,14.5393,139900.0
2008-08-12 11:50:00,21.72,21.72,21.67,21.68,75400.0,14.5393,14.5393,14.5059,14.5126,75400.0
2008-08-12 11:55:00,21.67,21.68,21.62,21.63,55400.0,14.5059,14.5126,14.4724,14.4791,55400.0
2008-08-12 12:00:00,21.62,21.63,21.62,21.63,43700.0,14.4724,14.4791,14.4724,14.4791,43700.0
2008-08-12 12:05:00,21.62,21.63,21.6,21.6,62700.0,14.4724,14.4791,14.459,14.459,62700.0
2008-08-12 12:10:00,21.6,21.6,21.54,21.54,118800.0,14.459,14.459,14.4189,14.4189,118800.0
2008-08-12 12:15:00,21.55,21.55,21.54,21.54,31900.0,14.4255,14.4255,14.4189,14.4189,31900.0
2008-08-12 12:20:00,21.54,21.56,21.53,21.56,168800.0,14.4189,14.4322,14.4122,14.4322,168800.0
2008-08-12 12:25:00,21.55,21.6,21.55,21.57,183600.0,14.4255,14.459,14.4255,14.4389,183600.0
2008-08-12 12:30:00,21.57,21.57,21.54,21.54,110700.0,14.4389,14.4389,14.4189,14.4189,110700.0
2008-08-12 12:35:00,21.54,21.57,21.54,21.54,297700.0,14.4189,14.4389,14.4189,14.4189,297700.0
2008-08-12 12:40:00,21.54,21.58,21.54,21.58,71300.0,14.4189,14.4456,14.4189,14.4456,71300.0
2008-08-12 12:45:00,21.58,21.61,21.56,21.59,203200.0,14.4456,14.4657,14.4322,14.4523,203200.0
2008-08-12 12:50:00,21.6,21.62,21.59,21.61,100800.0,14.459,14.4724,14.4523,14.4657,100800.0
2008-08-12 12:55:00,21.61,21.63,21.59,21.61,246500.0,14.4657,14.4791,14.4523,14.4657,246500.0
2008-08-12 13:00:00,21.62,21.62,21.59,21.6,250600.0,14.4724,14.4724,14.4523,14.459,250600.0
2008-08-12 13:05:00,21.6,21.61,21.57,21.59,140000.0,14.459,14.4657,14.4389,14.4523,140000.0
2008-08-12 13:10:00,21.59,21.6,21.55,21.55,64800.0,14.4523,14.459,14.4255,14.4255,64800.0
2008-08-12 13:15:00,21.55,21.56,21.54,21.54,45700.0,14.4255,14.4322,14.4189,14.4189,45700.0
2008-08-12 13:20:00,21.54,21.56,21.54,21.54,86000.0,14.4189,14.4322,14.4189,14.4189,86000.0
2008-08-12 13:25:00,21.55,21.56,21.54,21.54,152400.0,14.4255,14.4322,14.4189,14.4189,152400.0
2008-08-12 13:30:00,21.54,21.57,21.54,21.55,157200.0,14.4189,14.4389,14.4189,14.4255,157200.0
2008-08-12 13:35:00,21.54,21.55,21.54,21.54,86800.0,14.4189,14.4255,14.4189,14.4189,86800.0
2008-08-12 13:40:00,21.54,21.6,21.54,21.6,108400.0,14.4189,14.459,14.4189,14.459,108400.0
2008-08-12 13:45:00,21.6,21.6,21.58,21.59,65100.0,14.459,14.459,14.4456,14.4523,65100.0
2008-08-12 13:50:00,21.59,21.6,21.54,21.55,273700.0,14.4523,14.459,14.4189,14.4255,273700.0
2008-08-12 13:55:00,21.55,21.59,21.54,21.56,262900.0,14.4255,14.4523,14.4189,14.4322,262900.0
2008-08-12 14:00:00,21.56,21.6,21.55,21.59,98300.0,14.4322,14.459,14.4255,14.4523,98300.0
2008-08-12 14:05:00,21.58,21.6,21.56,21.56,89100.0,14.4456,14.459,14.4322,14.4322,89100.0
2008-08-12 14:10:00,21.56,21.58,21.54,21.57,85200.0,14.4322,14.4456,14.4189,14.4389,85200.0
2008-08-12 14:15:00,21.57,21.57,21.54,21.55,42500.0,14.4389,14.4389,14.4189,14.4255,42500.0
2008-08-12 14:20:00,21.54,21.58,21.53,21.57,148300.0,14.4189,14.4456,14.4122,14.4389,148300.0
2008-08-12 14:25:00,21.58,21.62,21.57,21.59,84400.0,14.4456,14.4724,14.4389,14.4523,84400.0
2008-08-12 14:30:00,21.59,21.6,21.57,21.58,47000.0,14.4523,14.459,14.4389,14.4456,47000.0
2008-08-12 14:35:00,21.58,21.59,21.57,21.57,84900.0,14.4456,14.4523,14.4389,14.4389,84900.0
2008-08-12 14:40:00,21.57,21.58,21.56,21.56,46600.0,14.4389,14.4456,14.4322,14.4322,46600.0
2008-08-12 14:45:00,21.57,21.6,21.56,21.59,92000.0,14.4389,14.459,14.4322,14.4523,92000.0
2008-08-12 14:50:00,21.59,21.6,21.57,21.59,108400.0,14.4523,14.459,14.4389,14.4523,108400.0
2008-08-12 14:55:00,21.59,21.6,21.55,21.55,74800.0,14.4523,14.459,14.4255,14.4255,74800.0
2008-08-12 15:00:00,21.55,21.57,21.54,21.55,204500.0,14.4255,14.4389,14.4189,14.4255,204500.0
2008-08-12 15:05:00,21.55,21.58,21.5,21.5,245300.0,14.4255,14.4456,14.3921,14.3921,245300.0
2008-08-12 15:10:00,21.49,21.5,21.44,21.44,286200.0,14.3854,14.3921,14.3519,14.3519,286200.0
2008-08-12 15:15:00,21.45,21.5,21.44,21.47,166300.0,14.3586,14.3921,14.3519,14.372,166300.0
2008-08-12 15:20:00,21.47,21.49,21.45,21.49,187100.0,14.372,14.3854,14.3586,14.3854,187100.0
2008-08-12 15:25:00,21.49,21.49,21.46,21.47,134000.0,14.3854,14.3854,14.3653,14.372,134000.0
2008-08-12 15:30:00,21.48,21.48,21.4,21.42,249000.0,14.3787,14.3787,14.3251,14.3385,249000.0
2008-08-12 15:35:00,21.43,21.44,21.38,21.4,228700.0,14.3452,14.3519,14.3117,14.3251,228700.0
2008-08-12 15:40:00,21.39,21.41,21.36,21.38,308200.0,14.3184,14.3318,14.2984,14.3117,308200.0
2008-08-12 15:45:00,21.38,21.42,21.37,21.42,239900.0,14.3117,14.3385,14.3051,14.3385,239900.0
2008-08-12 15:50:00,21.41,21.46,21.41,21.46,249600.0,14.3318,14.3653,14.3318,14.3653,249600.0
2008-08-12 15:55:00,21.46,21.47,21.43,21.46,392800.0,14.3653,14.372,14.3452,14.3653,392800.0
2008-08-13 09:30:00,21.36,21.53,21.32,21.36,282400.0,14.2984,14.4122,14.2716,14.2984,282400.0
2008-08-13 09:35:00,21.37,21.38,21.32,21.32,114800.0,14.3051,14.3117,14.2716,14.2716,114800.0
2008-08-13 09:40:00,21.32,21.34,21.31,21.33,65800.0,14.2716,14.285,14.2649,14.2783,65800.0
2008-08-13 09:45:00,21.34,21.35,21.28,21.33,94500.0,14.285,14.2917,14.2448,14.2783,94500.0
2008-08-13 09:50:00,21.32,21.32,21.29,21.29,118500.0,14.2716,14.2716,14.2515,14.2515,118500.0
2008-08-13 09:55:00,21.3,21.32,21.29,21.32,34200.0,14.2582,14.2716,14.2515,14.2716,34200.0
2008-08-13 10:00:00,21.32,21.32,21.27,21.32,332000.0,14.2716,14.2716,14.2381,14.2716,332000.0
2008-08-13 10:05:00,21.32,21.33,21.23,21.24,196400.0,14.2716,14.2783,14.2113,14.218,196400.0
2008-08-13 10:10:00,21.25,21.25,21.19,21.19,182900.0,14.2247,14.2247,14.1846,14.1846,182900.0
2008-08-13 10:15:00,21.19,21.21,21.18,21.2,129200.0,14.1846,14.1979,14.1779,14.1913,129200.0
2008-08-13 10:20:00,21.2,21.21,21.19,21.2,94200.0,14.1913,14.1979,14.1846,14.1913,94200.0
2008-08-13 10:25:00,21.2,21.2,21.14,21.15,157100.0,14.1913,14.1913,14.1511,14.1578,157100.0
2008-08-13 10:30:00,21.15,21.16,21.08,21.08,231600.0,14.1578,14.1645,14.1109,14.1109,231600.0
2008-08-13 10:35:00,21.08,21.1,21.02,21.06,223200.0,14.1109,14.1243,14.0708,14.0975,223200.0
2008-08-13 10:40:00,21.06,21.07,20.9,20.95,359300.0,14.0975,14.1042,13.9904,14.0239,359300.0
2008-08-13 10:45:00,20.95,21.0,20.93,20.98,262100.0,14.0239,14.0574,14.0105,14.044,262100.0
2008-08-13 10:50:00,20.98,21.02,20.96,21.01,121500.0,14.044,14.0708,14.0306,14.0641,121500.0
2008-08-13 10:55:00,21.02,21.03,20.99,21.01,132300.0,14.0708,14.0775,14.0507,14.0641,132300.0
2008-08-13 11:00:00,21.0,21.01,20.98,20.99,55900.0,14.0574,14.0641,14.044,14.0507,55900.0
2008-08-13 11:05:00,20.99,21.0,20.91,20.92,139300.0,14.0507,14.0574,13.9971,14.0038,139300.0
2008-08-13 11:10:00,20.92,20.93,20.86,20.86,110000.0,14.0038,14.0105,13.9637,13.9637,110000.0
2008-08-13 11:15:00,20.86,20.89,20.85,20.88,134600.0,13.9637,13.9837,13.957,13.977,134600.0
2008-08-13 11:20:00,20.88,20.9,20.86,20.88,156100.0,13.977,13.9904,13.9637,13.977,156100.0
2008-08-13 11:25:00,20.88,20.89,20.85,20.88,132500.0,13.977,13.9837,13.957,13.977,132500.0
2008-08-13 11:30:00,20.89,20.89,20.85,20.87,140800.0,13.9837,13.9837,13.957,13.9704,140800.0
2008-08-13 11:35:00,20.87,20.87,20.81,20.81,121700.0,13.9704,13.9704,13.9302,13.9302,121700.0
2008-08-13 11:40:00,20.81,20.82,20.69,20.69,291700.0,13.9302,13.9369,13.8499,13.8499,291700.0
2008-08-13 11:45:00,20.7,20.7,20.64,20.66,288200.0,13.8566,13.8566,13.8164,13.8298,288200.0
2008-08-13 11:50:00,20.65,20.7,20.64,20.7,194200.0,13.8231,13.8566,13.8164,13.8566,194200.0
2008-08-13 11:55:00,20.7,20.7,20.65,20.69,184300.0,13.8566,13.8566,13.8231,13.8499,184300.0
2008-08-13 12:00:00,20.69,20.76,20.69,20.72,150500.0,13.8499,13.8967,13.8499,13.8699,150500.0
2008-08-13 12:05:00,20.72,20.73,20.61,20.61,110800.0,13.8699,13.8766,13.7963,13.7963,110800.0
2008-08-13 12:10:00,20.61,20.64,20.61,20.64,57600.0,13.7963,13.8164,13.7963,13.8164,57600.0
2008-08-13 12:15:00,20.64,20.68,20.63,20.67,101600.0,13.8164,13.8432,13.8097,13.8365,101600.0
2008-08-13 12:20:00,20.67,20.72,20.66,20.72,65900.0,13.8365,13.8699,13.8298,13.8699,65900.0
2008-08-13 12:25:00,20.72,20.74,20.72,20.74,41100.0,13.8699,13.8833,13.8699,13.8833,41100.0
2008-08-13 12:30:00,20.73,20.77,20.72,20.73,154300.0,13.8766,13.9034,13.8699,13.8766,154300.0
2008-08-13 12:35:00,20.72,20.78,20.72,20.78,128800.0,13.8699,13.9101,13.8699,13.9101,128800.0
2008-08-13 12:40:00,20.78,20.79,20.73,20.76,118800.0,13.9101,13.9168,13.8766,13.8967,118800.0
2008-08-13 12:45:00,20.75,20.77,20.72,20.73,96900.0,13.89,13.9034,13.8699,13.8766,96900.0
2008-08-13 12:50:00,20.73,20.75,20.7,20.75,52600.0,13.8766,13.89,13.8566,13.89,52600.0
2008-08-13 12:55:00,20.74,20.76,20.73,20.75,46200.0,13.8833,13.8967,13.8766,13.89,46200.0
2008-08-13 13:00:00,20.75,20.79,20.74,20.75,134300.0,13.89,13.9168,13.8833,13.89,134300.0
2008-08-13 13:05:00,20.76,20.77,20.74,20.76,75000.0,13.8967,13.9034,13.8833,13.8967,75000.0
2008-08-13 13:10:00,20.76,20.77,20.73,20.74,79900.0,13.8967,13.9034,13.8766,13.8833,79900.0
2008-08-13 13:15:00,20.73,20.75,20.73,20.74,38200.0,13.8766,13.89,13.8766,13.8833,38200.0
2008-08-13 13:20:00,20.75,20.79,20.72,20.79,81700.0,13.89,13.9168,13.8699,13.9168,81700.0
2008-08-13 13:25:00,20.79,20.82,20.78,20.78,41300.0,13.9168,13.9369,13.9101,13.9101,41300.0
2008-08-13 13:30:00,20.78,20.88,20.78,20.83,162400.0,13.9101,13.977,13.9101,13.9436,162400.0
2008-08-13 13:35:00,20.84,20.86,20.83,20.84,76300.0,13.9503,13.9637,13.9436,13.9503,76300.0
2008-08-13 13:40:00,20.85,20.89,20.84,20.85,132800.0,13.957,13.9837,13.9503,13.957,132800.0
2008-08-13 13:45:00,20.86,20.86,20.8,20.8,123500.0,13.9637,13.9637,13.9235,13.9235,123500.0
2008-08-13 13:50:00,20.8,20.8,20.75,20.76,184500.0,13.9235,13.9235,13.89,13.8967,184500.0
2008-08-13 13:55:00,20.76,20.85,20.75,20.83,121500.0,13.8967,13.957,13.89,13.9436,121500.0
2008-08-13 14:00:00,20.84,20.9,20.82,20.89,77000.0,13.9503,13.9904,13.9369,13.9837,77000.0
2008-08-13 14:05:00,20.88,20.89,20.85,20.86,107400.0,13.977,13.9837,13.957,13.9637,107400.0
2008-08-13 14:10:00,20.86,20.89,20.86,20.87,65400.0,13.9637,13.9837,13.9637,13.9704,65400.0
2008-08-13 14:15:00,20.86,20.88,20.83,20.88,103300.0,13.9637,13.977,13.9436,13.977,103300.0
2008-08-13 14:20:00,20.88,20.89,20.84,20.85,96800.0,13.977,13.9837,13.9503,13.957,96800.0
2008-08-13 14:25:00,20.86,20.91,20.84,20.91,216900.0,13.9637,13.9971,13.9503,13.9971,216900.0
2008-08-13 14:30:00,20.91,20.91,20.87,20.87,194000.0,13.9971,13.9971,13.9704,13.9704,194000.0
2008-08-13 14:35:00,20.88,20.92,20.86,20.87,147100.0,13.977,14.0038,13.9637,13.9704,147100.0
2008-08-13 14:40:00,20.88,20.94,20.87,20.94,196900.0,13.977,14.0172,13.9704,14.0172,196900.0
2008-08-13 14:45:00,20.94,20.98,20.92,20.95,111900.0,14.0172,14.044,14.0038,14.0239,111900.0
2008-08-13 14:50:00,20.95,20.96,20.93,20.93,130200.0,14.0239,14.0306,14.0105,14.0105,130200.0
2008-08-13 14:55:00,20.93,20.99,20.92,20.97,162800.0,14.0105,14.0507,14.0038,14.0373,162800.0
2008-08-13 15:00:00,20.98,21.05,20.97,21.05,411800.0,14.044,14.0908,14.0373,14.0908,411800.0
2008-08-13 15:05:00,21.04,21.05,20.96,20.96,149600.0,14.0842,14.0908,14.0306,14.0306,149600.0
2008-08-13 15:10:00,20.96,21.04,20.96,21.04,254200.0,14.0306,14.0842,14.0306,14.0842,254200.0
2008-08-13 15:15:00,21.03,21.08,21.03,21.06,439700.0,14.0775,14.1109,14.0775,14.0975,439700.0
2008-08-13 15:20:00,21.06,21.07,21.01,21.05,292400.0,14.0975,14.1042,14.0641,14.0908,292400.0
2008-08-13 15:25:00,21.05,21.05,21.0,21.0,210700.0,14.0908,14.0908,14.0574,14.0574,210700.0
2008-08-13 15:30:00,21.01,21.01,20.91,20.92,180100.0,14.0641,14.0641,13.9971,14.0038,180100.0
2008-08-13 15:35:00,20.93,20.93,20.86,20.9,296700.0,14.0105,14.0105,13.9637,13.9904,296700.0
2008-08-13 15:40:00,20.91,20.92,20.81,20.82,201200.0,13.9971,14.0038,13.9302,13.9369,201200.0
2008-08-13 15:45:00,20.83,20.88,20.82,20.86,233100.0,13.9436,13.977,13.9369,13.9637,233100.0
2008-08-13 15:50:00,20.86,20.87,20.81,20.86,249400.0,13.9637,13.9704,13.9302,13.9637,249400.0
2008-08-13 15:55:00,20.87,20.91,20.85,20.9,262000.0,13.9704,13.9971,13.957,13.9904,262000.0
2008-08-14 09:30:00,20.81,20.81,20.52,20.62,350700.0,13.9302,13.9302,13.7361,13.803,350700.0
2008-08-14 09:35:00,20.62,20.69,20.56,20.65,338100.0,13.803,13.8499,13.7628,13.8231,338100.0
2008-08-14 09:40:00,20.65,20.7,20.58,20.61,267600.0,13.8231,13.8566,13.7762,13.7963,267600.0
2008-08-14 09:45:00,20.6,20.67,20.48,20.48,338000.0,13.7896,13.8365,13.7093,13.7093,338000.0
2008-08-14 09:50:00,20.49,20.5,20.46,20.5,154100.0,13.716,13.7227,13.6959,13.7227,154100.0
2008-08-14 09:55:00,20.5,20.55,20.42,20.55,278000.0,13.7227,13.7561,13.6691,13.7561,278000.0
2008-08-14 10:00:00,20.55,20.57,20.48,20.51,286800.0,13.7561,13.7695,13.7093,13.7294,286800.0
2008-08-14 10:05:00,20.51,20.58,20.5,20.54,247800.0,13.7294,13.7762,13.7227,13.7495,247800.0
2008-08-14 10:10:00,20.55,20.59,20.52,20.52,286700.0,13.7561,13.7829,13.7361,13.7361,286700.0
2008-08-14 10:15:00,20.52,20.57,20.49,20.51,384600.0,13.7361,13.7695,13.716,13.7294,384600.0
2008-08-14 10:20:00,20.51,20.56,20.48,20.55,292500.0,13.7294,13.7628,13.7093,13.7561,292500.0
2008-08-14 10:25:00,20.55,20.59,20.51,20.59,142700.0,13.7561,13.7829,13.7294,13.7829,142700.0
2008-08-14 10:30:00,20.59,20.61,20.57,20.59,230500.0,13.7829,13.7963,13.7695,13.7829,230500.0
2008-08-14 10:35:00,20.59,20.66,20.59,20.61,176300.0,13.7829,13.8298,13.7829,13.7963,176300.0
2008-08-14 10:40:00,20.61,20.7,20.6,20.7,230700.0,13.7963,13.8566,13.7896,13.8566,230700.0
2008-08-14 10:45:00,20.7,20.74,20.69,20.71,334800.0,13.8566,13.8833,13.8499,13.8632,334800.0
2008-08-14 10:50:00,20.7,20.81,20.7,20.79,272900.0,13.8566,13.9302,13.8566,13.9168,272900.0
2008-08-14 10:55:00,20.79,20.8,20.71,20.78,169000.0,13.9168,13.9235,13.8632,13.9101,169000.0
2008-08-14 11:00:00,20.78,20.8,20.76,20.8,88500.0,13.9101,13.9235,13.8967,13.9235,88500.0
2008-08-14 11:05:00,20.8,20.83,20.78,20.82,134200.0,13.9235,13.9436,13.9101,13.9369,134200.0
2008-08-14 11:10:00,20.82,20.85,20.81,20.84,121900.0,13.9369,13.957,13.9302,13.9503,121900.0
2008-08-14 11:15:00,20.84,20.9,20.84,20.88,105500.0,13.9503,13.9904,13.9503,13.977,105500.0
2008-08-14 11:20:00,20.88,20.89,20.83,20.85,201400.0,13.977,13.9837,13.9436,13.957,201400.0
2008-08-14 11:25:00,20.85,20.88,20.84,20.87,106100.0,13.957,13.977,13.9503,13.9704,106100.0
2008-08-14 11:30:00,20.86,20.87,20.84,20.85,46900.0,13.9637,13.9704,13.9503,13.957,46900.0
2008-08-14 11:35:00,20.85,20.9,20.85,20.9,66500.0,13.957,13.9904,13.957,13.9904,66500.0
2008-08-14 11:40:00,20.89,20.91,20.86,20.9,113100.0,13.9837,13.9971,13.9637,13.9904,113100.0
2008-08-14 11:45:00,20.9,20.95,20.89,20.95,140000.0,13.9904,14.0239,13.9837,14.0239,140000.0
2008-08-14 11:50:00,20.94,20.98,20.93,20.93,148200.0,14.0172,14.044,14.0105,14.0105,148200.0
2008-08-14 11:55:00,20.93,20.95,20.91,20.92,135900.0,14.0105,14.0239,13.9971,14.0038,135900.0
2008-08-14 12:00:00,20.91,20.95,20.91,20.94,86400.0,13.9971,14.0239,13.9971,14.0172,86400.0
2008-08-14 12:05:00,20.94,20.98,20.93,20.94,95500.0,14.0172,14.044,14.0105,14.0172,95500.0
2008-08-14 12:10:00,20.94,21.0,20.94,20.95,82000.0,14.0172,14.0574,14.0172,14.0239,82000.0
2008-08-14 12:15:00,20.95,20.97,20.93,20.97,133700.0,14.0239,14.0373,14.0105,14.0373,133700.0
2008-08-14 12:20:00,20.97,20.97,20.94,20.95,77900.0,14.0373,14.0373,14.0172,14.0239,77900.0
2008-08-14 12:25:00,20.94,20.94,20.89,20.89,140000.0,14.0172,14.0172,13.9837,13.9837,140000.0
2008-08-14 12:30:00,20.89,20.93,20.87,20.91,161200.0,13.9837,14.0105,13.9704,13.9971,161200.0
2008-08-14 12:35:00,20.91,20.93,20.89,20.9,146300.0,13.9971,14.0105,13.9837,13.9904,146300.0
2008-08-14 12:40:00,20.9,20.95,20.89,20.95,163800.0,13.9904,14.0239,13.9837,14.0239,163800.0
2008-08-14 12:45:00,20.94,20.94,20.9,20.9,191500.0,14.0172,14.0172,13.9904,13.9904,191500.0
2008-08-14 12:50:00,20.9,20.91,20.89,20.9,119000.0,13.9904,13.9971,13.9837,13.9904,119000.0
2008-08-14 12:55:00,20.9,20.91,20.85,20.87,164800.0,13.9904,13.9971,13.957,13.9704,164800.0
2008-08-14 13:00:00,20.87,20.89,20.85,20.89,51700.0,13.9704,13.9837,13.957,13.9837,51700.0
2008-08-14 13:05:00,20.89,20.89,20.83,20.83,138600.0,13.9837,13.9837,13.9436,13.9436,138600.0
2008-08-14 13:10:00,20.83,20.85,20.81,20.84,168700.0,13.9436,13.957,13.9302,13.9503,168700.0
2008-08-14 13:15:00,20.84,20.84,20.81,20.81,70400.0,13.9503,13.9503,13.9302,13.9302,70400.0
2008-08-14 13:20:00,20.81,20.83,20.81,20.82,115500.0,13.9302,13.9436,13.9302,13.9369,115500.0
2008-08-14 13:25:00,20.82,20.83,20.8,20.81,70800.0,13.9369,13.9436,13.9235,13.9302,70800.0
2008-08-14 13:30:00,20.81,20.81,20.79,20.81,100500.0,13.9302,13.9302,13.9168,13.9302,100500.0
2008-08-14 13:35:00,20.81,20.81,20.8,20.8,104000.0,13.9302,13.9302,13.9235,13.9235,104000.0
2008-08-14 13:40:00,20.8,20.81,20.8,20.8,59300.0,13.9235,13.9302,13.9235,13.9235,59300.0
2008-08-14 13:45:00,20.8,20.82,20.79,20.81,87600.0,13.9235,13.9369,13.9168,13.9302,87600.0
2008-08-14 13:50:00,20.81,20.82,20.79,20.81,107700.0,13.9302,13.9369,13.9168,13.9302,107700.0
2008-08-14 13:55:00,20.81,20.86,20.81,20.84,145700.0,13.9302,13.9637,13.9302,13.9503,145700.0
2008-08-14 14:00:00,20.84,20.89,20.82,20.82,218000.0,13.9503,13.9837,13.9369,13.9369,218000.0
2008-08-14 14:05:00,20.82,20.87,20.82,20.87,174700.0,13.9369,13.9704,13.9369,13.9704,174700.0
2008-08-14 14:10:00,20.87,20.87,20.81,20.83,223300.0,13.9704,13.9704,13.9302,13.9436,223300.0
2008-08-14 14:15:00,20.84,20.88,20.83,20.84,96700.0,13.9503,13.977,13.9436,13.9503,96700.0
2008-08-14 14:20:00,20.83,20.84,20.78,20.79,137600.0,13.9436,13.9503,13.9101,13.9168,137600.0
2008-08-14 14:25:00,20.78,20.81,20.78,20.78,149300.0,13.9101,13.9302,13.9101,13.9101,149300.0
2008-08-14 14:30:00,20.78,20.81,20.78,20.8,65500.0,13.9101,13.9302,13.9101,13.9235,65500.0
2008-08-14 14:35:00,20.79,20.83,20.79,20.83,47500.0,13.9168,13.9436,13.9168,13.9436,47500.0
2008-08-14 14:40:00,20.82,20.86,20.81,20.81,63300.0,13.9369,13.9637,13.9302,13.9302,63300.0
2008-08-14 14:45:00,20.81,20.82,20.75,20.77,88400.0,13.9302,13.9369,13.89,13.9034,88400.0
2008-08-14 14:50:00,20.77,20.81,20.77,20.81,61200.0,13.9034,13.9302,13.9034,13.9302,61200.0
2008-08-14 14:55:00,20.81,20.83,20.8,20.82,48800.0,13.9302,13.9436,13.9235,13.9369,48800.0
2008-08-14 15:00:00,20.82,20.83,20.74,20.75,120200.0,13.9369,13.9436,13.8833,13.89,120200.0
2008-08-14 15:05:00,20.75,20.77,20.73,20.75,134900.0,13.89,13.9034,13.8766,13.89,134900.0
2008-08-14 15:10:00,20.75,20.76,20.72,20.72,96900.0,13.89,13.8967,13.8699,13.8699,96900.0
2008-08-14 15:15:00,20.72,20.79,20.72,20.76,148800.0,13.8699,13.9168,13.8699,13.8967,148800.0
2008-08-14 15:20:00,20.75,20.77,20.72,20.74,134000.0,13.89,13.9034,13.8699,13.8833,134000.0
2008-08-14 15:25:00,20.74,20.76,20.71,20.76,172400.0,13.8833,13.8967,13.8632,13.8967,172400.0
2008-08-14 15:30:00,20.76,20.8,20.75,20.8,174800.0,13.8967,13.9235,13.89,13.9235,174800.0
2008-08-14 15:35:00,20.8,20.82,20.79,20.81,179600.0,13.9235,13.9369,13.9168,13.9302,179600.0
2008-08-14 15:40:00,20.8,20.81,20.76,20.79,333600.0,13.9235,13.9302,13.8967,13.9168,333600.0
2008-08-14 15:45:00,20.79,20.82,20.76,20.8,366700.0,13.9168,13.9369,13.8967,13.9235,366700.0
2008-08-14 15:50:00,20.8,20.82,20.77,20.78,277400.0,13.9235,13.9369,13.9034,13.9101,277400.0
2008-08-14 15:55:00,20.77,20.8,20.76,20.76,237600.0,13.9034,13.9235,13.8967,13.8967,237600.0
2008-08-15 09:30:00,20.88,21.19,20.81,21.16,1409000.0,13.977,14.1846,13.9302,14.1645,1409000.0
2008-08-15 09:35:00,21.19,21.21,20.93,21.21,281400.0,14.1846,14.1979,14.0105,14.1979,281400.0
2008-08-15 09:40:00,21.21,21.34,21.21,21.26,186600.0,14.1979,14.285,14.1979,14.2314,186600.0
2008-08-15 09:45:00,21.26,21.26,21.17,21.19,167000.0,14.2314,14.2314,14.1712,14.1846,167000.0
2008-08-15 09:50:00,21.18,21.19,21.04,21.05,217100.0,14.1779,14.1846,14.0842,14.0908,217100.0
2008-08-15 09:55:00,21.05,21.16,21.04,21.1,284300.0,14.0908,14.1645,14.0842,14.1243,284300.0
2008-08-15 10:00:00,21.1,21.1,20.9,20.92,208200.0,14.1243,14.1243,13.9904,14.0038,208200.0
2008-08-15 10:05:00,20.92,20.95,20.75,20.94,363000.0,14.0038,14.0239,13.89,14.0172,363000.0
2008-08-15 10:10:00,20.95,21.03,20.87,20.95,212300.0,14.0239,14.0775,13.9704,14.0239,212300.0
2008-08-15 10:15:00,20.95,21.0,20.92,20.98,161000.0,14.0239,14.0574,14.0038,14.044,161000.0
2008-08-15 10:20:00,20.97,21.0,20.92,20.98,129300.0,14.0373,14.0574,14.0038,14.044,129300.0
2008-08-15 10:25:00,20.97,21.02,20.94,20.94,112000.0,14.0373,14.0708,14.0172,14.0172,112000.0
2008-08-15 10:30:00,20.94,21.02,20.94,21.0,137600.0,14.0172,14.0708,14.0172,14.0574,137600.0
2008-08-15 10:35:00,21.0,21.01,20.96,20.99,128200.0,14.0574,14.0641,14.0306,14.0507,128200.0
2008-08-15 10:40:00,20.99,21.08,20.99,21.02,180900.0,14.0507,14.1109,14.0507,14.0708,180900.0
2008-08-15 10:45:00,21.01,21.08,20.99,21.06,112500.0,14.0641,14.1109,14.0507,14.0975,112500.0
2008-08-15 10:50:00,21.06,21.09,20.99,21.0,161100.0,14.0975,14.1176,14.0507,14.0574,161100.0
2008-08-15 10:55:00,21.0,21.07,21.0,21.07,236900.0,14.0574,14.1042,14.0574,14.1042,236900.0
2008-08-15 11:00:00,21.07,21.09,21.01,21.06,152200.0,14.1042,14.1176,14.0641,14.0975,152200.0
2008-08-15 11:05:00,21.06,21.07,21.0,21.03,110200.0,14.0975,14.1042,14.0574,14.0775,110200.0
2008-08-15 11:10:00,21.03,21.07,21.01,21.06,93500.0,14.0775,14.1042,14.0641,14.0975,93500.0
2008-08-15 11:15:00,21.06,21.1,21.05,21.09,184300.0,14.0975,14.1243,14.0908,14.1176,184300.0
2008-08-15 11:20:00,21.09,21.1,21.04,21.06,117500.0,14.1176,14.1243,14.0842,14.0975,117500.0
2008-08-15 11:25:00,21.07,21.08,21.05,21.05,163700.0,14.1042,14.1109,14.0908,14.0908,163700.0
2008-08-15 11:30:00,21.04,21.1,21.04,21.09,94300.0,14.0842,14.1243,14.0842,14.1176,94300.0
2008-08-15 11:35:00,21.08,21.08,21.01,21.02,100400.0,14.1109,14.1109,14.0641,14.0708,100400.0
2008-08-15 11:40:00,21.01,21.03,21.0,21.01,43500.0,14.0641,14.0775,14.0574,14.0641,43500.0
2008-08-15 11:45:00,21.02,21.03,20.94,21.02,212100.0,14.0708,14.0775,14.0172,14.0708,212100.0
2008-08-15 11:50:00,21.03,21.05,20.99,21.04,140400.0,14.0775,14.0908,14.0507,14.0842,140400.0
2008-08-15 11:55:00,21.04,21.04,20.98,21.02,60900.0,14.0842,14.0842,14.044,14.0708,60900.0
2008-08-15 12:00:00,21.02,21.06,20.99,21.05,125900.0,14.0708,14.0975,14.0507,14.0908,125900.0
2008-08-15 12:05:00,21.05,21.08,21.03,21.07,245500.0,14.0908,14.1109,14.0775,14.1042,245500.0
2008-08-15 12:10:00,21.06,21.11,21.05,21.09,163900.0,14.0975,14.131,14.0908,14.1176,163900.0
2008-08-15 12:15:00,21.09,21.1,21.07,21.09,343500.0,14.1176,14.1243,14.1042,14.1176,343500.0
2008-08-15 12:20:00,21.09,21.15,21.09,21.13,226600.0,14.1176,14.1578,14.1176,14.1444,226600.0
2008-08-15 12:25:00,21.13,21.13,21.09,21.11,67000.0,14.1444,14.1444,14.1176,14.131,67000.0
2008-08-15 12:30:00,21.12,21.13,21.11,21.12,40600.0,14.1377,14.1444,14.131,14.1377,40600.0
2008-08-15 12:35:00,21.11,21.19,21.1,21.19,89900.0,14.131,14.1846,14.1243,14.1846,89900.0
2008-08-15 12:40:00,21.18,21.19,21.13,21.16,108800.0,14.1779,14.1846,14.1444,14.1645,108800.0
2008-08-15 12:45:00,21.17,21.18,21.13,21.13,98000.0,14.1712,14.1779,14.1444,14.1444,98000.0
2008-08-15 12:50:00,21.13,21.16,21.12,21.16,40300.0,14.1444,14.1645,14.1377,14.1645,40300.0
2008-08-15 12:55:00,21.16,21.16,21.12,21.13,49200.0,14.1645,14.1645,14.1377,14.1444,49200.0
2008-08-15 13:00:00,21.13,21.14,21.11,21.11,51900.0,14.1444,14.1511,14.131,14.131,51900.0
2008-08-15 13:05:00,21.12,21.13,21.09,21.12,95600.0,14.1377,14.1444,14.1176,14.1377,95600.0
2008-08-15 13:10:00,21.12,21.2,21.11,21.2,102100.0,14.1377,14.1913,14.131,14.1913,102100.0
2008-08-15 13:15:00,21.19,21.2,21.16,21.19,130600.0,14.1846,14.1913,14.1645,14.1846,130600.0
2008-08-15 13:20:00,21.19,21.2,21.18,21.19,111000.0,14.1846,14.1913,14.1779,14.1846,111000.0
2008-08-15 13:25:00,21.18,21.2,21.18,21.19,156000.0,14.1779,14.1913,14.1779,14.1846,156000.0
2008-08-15 13:30:00,21.19,21.2,21.18,21.19,61800.0,14.1846,14.1913,14.1779,14.1846,61800.0
2008-08-15 13:35:00,21.19,21.21,21.14,21.15,118600.0,14.1846,14.1979,14.1511,14.1578,118600.0
2008-08-15 13:40:00,21.15,21.17,21.15,21.16,65400.0,14.1578,14.1712,14.1578,14.1645,65400.0
2008-08-15 13:45:00,21.17,21.17,21.13,21.17,83200.0,14.1712,14.1712,14.1444,14.1712,83200.0
2008-08-15 13:50:00,21.17,21.18,21.15,21.15,62900.0,14.1712,14.1779,14.1578,14.1578,62900.0
2008-08-15 13:55:00,21.15,21.17,21.15,21.16,53500.0,14.1578,14.1712,14.1578,14.1645,53500.0
2008-08-15 14:00:00,21.16,21.17,21.15,21.16,98000.0,14.1645,14.1712,14.1578,14.1645,98000.0
2008-08-15 14:05:00,21.16,21.17,21.14,21.16,162100.0,14.1645,14.1712,14.1511,14.1645,162100.0
2008-08-15 14:10:00,21.16,21.19,21.14,21.18,136900.0,14.1645,14.1846,14.1511,14.1779,136900.0
2008-08-15 14:15:00,21.18,21.21,21.16,21.19,175400.0,14.1779,14.1979,14.1645,14.1846,175400.0
2008-08-15 14:20:00,21.19,21.21,21.15,21.18,119800.0,14.1846,14.1979,14.1578,14.1779,119800.0
2008-08-15 14:25:00,21.19,21.19,21.15,21.17,102000.0,14.1846,14.1846,14.1578,14.1712,102000.0
2008-08-15 14:30:00,21.18,21.18,21.16,21.16,36500.0,14.1779,14.1779,14.1645,14.1645,36500.0
2008-08-15 14:35:00,21.16,21.17,21.12,21.16,174900.0,14.1645,14.1712,14.1377,14.1645,174900.0
2008-08-15 14:40:00,21.15,21.2,21.13,21.2,149400.0,14.1578,14.1913,14.1444,14.1913,149400.0
2008-08-15 14:45:00,21.2,21.2,21.18,21.19,72200.0,14.1913,14.1913,14.1779,14.1846,72200.0
2008-08-15 14:50:00,21.2,21.25,21.18,21.24,135700.0,14.1913,14.2247,14.1779,14.218,135700.0
2008-08-15 14:55:00,21.24,21.25,21.22,21.23,197600.0,14.218,14.2247,14.2046,14.2113,197600.0
2008-08-15 15:00:00,21.23,21.28,21.22,21.27,154500.0,14.2113,14.2448,14.2046,14.2381,154500.0
2008-08-15 15:05:00,21.26,21.27,21.2,21.21,292600.0,14.2314,14.2381,14.1913,14.1979,292600.0
2008-08-15 15:10:00,21.21,21.22,21.15,21.22,161100.0,14.1979,14.2046,14.1578,14.2046,161100.0
2008-08-15 15:15:00,21.21,21.24,21.2,21.24,120400.0,14.1979,14.218,14.1913,14.218,120400.0
2008-08-15 15:20:00,21.24,21.26,21.2,21.26,195000.0,14.218,14.2314,14.1913,14.2314,195000.0
2008-08-15 15:25:00,21.26,21.3,21.25,21.3,159700.0,14.2314,14.2582,14.2247,14.2582,159700.0
2008-08-15 15:30:00,21.3,21.3,21.24,21.24,168500.0,14.2582,14.2582,14.218,14.218,168500.0
2008-08-15 15:35:00,21.24,21.26,21.23,21.26,148700.0,14.218,14.2314,14.2113,14.2314,148700.0
2008-08-15 15:40:00,21.26,21.29,21.26,21.28,165000.0,14.2314,14.2515,14.2314,14.2448,165000.0
2008-08-15 15:45:00,21.28,21.29,21.25,21.26,248900.0,14.2448,14.2515,14.2247,14.2314,248900.0
2008-08-15 15:50:00,21.26,21.26,21.19,21.21,221200.0,14.2314,14.2314,14.1846,14.1979,221200.0
2008-08-15 15:55:00,21.21,21.22,21.17,21.18,350900.0,14.1979,14.2046,14.1712,14.1779,350900.0
2008-08-18 09:30:00,21.2,21.39,21.2,21.38,187800.0,14.1913,14.3184,14.1913,14.3117,187800.0
2008-08-18 09:35:00,21.38,21.39,21.3,21.33,109400.0,14.3117,14.3184,14.2582,14.2783,109400.0
2008-08-18 09:40:00,21.34,21.39,21.29,21.38,219900.0,14.285,14.3184,14.2515,14.3117,219900.0
2008-08-18 09:45:00,21.38,21.38,21.29,21.35,174100.0,14.3117,14.3117,14.2515,14.2917,174100.0
2008-08-18 09:50:00,21.35,21.4,21.3,21.34,320800.0,14.2917,14.3251,14.2582,14.285,320800.0
2008-08-18 09:55:00,21.33,21.39,21.32,21.36,98100.0,14.2783,14.3184,14.2716,14.2984,98100.0
2008-08-18 10:00:00,21.37,21.4,21.31,21.32,158900.0,14.3051,14.3251,14.2649,14.2716,158900.0
2008-08-18 10:05:00,21.33,21.36,21.32,21.34,158700.0,14.2783,14.2984,14.2716,14.285,158700.0
2008-08-18 10:10:00,21.33,21.4,21.31,21.38,210800.0,14.2783,14.3251,14.2649,14.3117,210800.0
2008-08-18 10:15:00,21.38,21.4,21.32,21.32,179500.0,14.3117,14.3251,14.2716,14.2716,179500.0
2008-08-18 10:20:00,21.33,21.38,21.3,21.37,244500.0,14.2783,14.3117,14.2582,14.3051,244500.0
2008-08-18 10:25:00,21.36,21.49,21.36,21.47,283000.0,14.2984,14.3854,14.2984,14.372,283000.0
2008-08-18 10:30:00,21.47,21.48,21.41,21.42,141100.0,14.372,14.3787,14.3318,14.3385,141100.0
2008-08-18 10:35:00,21.43,21.49,21.42,21.46,243700.0,14.3452,14.3854,14.3385,14.3653,243700.0
2008-08-18 10:40:00,21.45,21.49,21.44,21.48,110300.0,14.3586,14.3854,14.3519,14.3787,110300.0
2008-08-18 10:45:00,21.48,21.48,21.47,21.47,55500.0,14.3787,14.3787,14.372,14.372,55500.0
2008-08-18 10:50:00,21.48,21.54,21.47,21.5,418300.0,14.3787,14.4189,14.372,14.3921,418300.0
2008-08-18 10:55:00,21.5,21.54,21.49,21.52,111100.0,14.3921,14.4189,14.3854,14.4055,111100.0
2008-08-18 11:00:00,21.52,21.54,21.5,21.5,132000.0,14.4055,14.4189,14.3921,14.3921,132000.0
2008-08-18 11:05:00,21.5,21.59,21.5,21.59,166100.0,14.3921,14.4523,14.3921,14.4523,166100.0
2008-08-18 11:10:00,21.59,21.67,21.58,21.65,340200.0,14.4523,14.5059,14.4456,14.4925,340200.0
2008-08-18 11:15:00,21.66,21.73,21.64,21.71,271900.0,14.4992,14.546,14.4858,14.5326,271900.0
2008-08-18 11:20:00,21.71,21.76,21.64,21.73,263500.0,14.5326,14.5661,14.4858,14.546,263500.0
2008-08-18 11:25:00,21.72,21.73,21.69,21.7,141200.0,14.5393,14.546,14.5193,14.526,141200.0
2008-08-18 11:30:00,21.71,21.73,21.67,21.73,163900.0,14.5326,14.546,14.5059,14.546,163900.0
2008-08-18 11:35:00,21.72,21.74,21.69,21.73,182400.0,14.5393,14.5527,14.5193,14.546,182400.0
2008-08-18 11:40:00,21.72,21.73,21.69,21.71,76400.0,14.5393,14.546,14.5193,14.5326,76400.0
2008-08-18 11:45:00,21.7,21.71,21.65,21.66,151300.0,14.526,14.5326,14.4925,14.4992,151300.0
2008-08-18 11:50:00,21.66,21.7,21.65,21.7,107900.0,14.4992,14.526,14.4925,14.526,107900.0
2008-08-18 11:55:00,21.69,21.69,21.56,21.59,227900.0,14.5193,14.5193,14.4322,14.4523,227900.0
2008-08-18 12:00:00,21.59,21.59,21.56,21.58,102000.0,14.4523,14.4523,14.4322,14.4456,102000.0
2008-08-18 12:05:00,21.58,21.58,21.52,21.53,144100.0,14.4456,14.4456,14.4055,14.4122,144100.0
2008-08-18 12:10:00,21.53,21.57,21.51,21.54,139500.0,14.4122,14.4389,14.3988,14.4189,139500.0
2008-08-18 12:15:00,21.54,21.54,21.5,21.51,89200.0,14.4189,14.4189,14.3921,14.3988,89200.0
2008-08-18 12:20:00,21.51,21.53,21.49,21.52,237500.0,14.3988,14.4122,14.3854,14.4055,237500.0
2008-08-18 12:25:00,21.52,21.56,21.51,21.56,99500.0,14.4055,14.4322,14.3988,14.4322,99500.0
2008-08-18 12:30:00,21.56,21.57,21.52,21.53,144400.0,14.4322,14.4389,14.4055,14.4122,144400.0
2008-08-18 12:35:00,21.53,21.54,21.5,21.5,82600.0,14.4122,14.4189,14.3921,14.3921,82600.0
2008-08-18 12:40:00,21.5,21.51,21.45,21.45,131500.0,14.3921,14.3988,14.3586,14.3586,131500.0
2008-08-18 12:45:00,21.45,21.48,21.45,21.47,80900.0,14.3586,14.3787,14.3586,14.372,80900.0
2008-08-18 12:50:00,21.47,21.52,21.46,21.46,131800.0,14.372,14.4055,14.3653,14.3653,131800.0
2008-08-18 12:55:00,21.45,21.49,21.45,21.48,80000.0,14.3586,14.3854,14.3586,14.3787,80000.0
2008-08-18 13:00:00,21.48,21.52,21.48,21.5,90300.0,14.3787,14.4055,14.3787,14.3921,90300.0
2008-08-18 13:05:00,21.5,21.51,21.5,21.5,54400.0,14.3921,14.3988,14.3921,14.3921,54400.0
2008-08-18 13:10:00,21.5,21.51,21.47,21.5,85400.0,14.3921,14.3988,14.372,14.3921,85400.0
2008-08-18 13:15:00,21.49,21.51,21.49,21.5,56900.0,14.3854,14.3988,14.3854,14.3921,56900.0
2008-08-18 13:20:00,21.5,21.53,21.5,21.53,88500.0,14.3921,14.4122,14.3921,14.4122,88500.0
2008-08-18 13:25:00,21.53,21.53,21.49,21.51,82700.0,14.4122,14.4122,14.3854,14.3988,82700.0
2008-08-18 13:30:00,21.52,21.52,21.49,21.5,70600.0,14.4055,14.4055,14.3854,14.3921,70600.0
2008-08-18 13:35:00,21.5,21.51,21.5,21.51,67500.0,14.3921,14.3988,14.3921,14.3988,67500.0
2008-08-18 13:40:00,21.5,21.51,21.45,21.45,113800.0,14.3921,14.3988,14.3586,14.3586,113800.0
2008-08-18 13:45:00,21.45,21.46,21.41,21.41,156700.0,14.3586,14.3653,14.3318,14.3318,156700.0
2008-08-18 13:50:00,21.41,21.43,21.41,21.41,51200.0,14.3318,14.3452,14.3318,14.3318,51200.0
2008-08-18 13:55:00,21.41,21.45,21.4,21.4,138900.0,14.3318,14.3586,14.3251,14.3251,138900.0
2008-08-18 14:00:00,21.4,21.41,21.35,21.38,204300.0,14.3251,14.3318,14.2917,14.3117,204300.0
2008-08-18 14:05:00,21.37,21.38,21.34,21.35,110800.0,14.3051,14.3117,14.285,14.2917,110800.0
2008-08-18 14:10:00,21.35,21.42,21.34,21.4,164300.0,14.2917,14.3385,14.285,14.3251,164300.0
2008-08-18 14:15:00,21.4,21.4,21.35,21.37,125500.0,14.3251,14.3251,14.2917,14.3051,125500.0
2008-08-18 14:20:00,21.37,21.37,21.28,21.29,242700.0,14.3051,14.3051,14.2448,14.2515,242700.0
2008-08-18 14:25:00,21.3,21.31,21.27,21.29,149200.0,14.2582,14.2649,14.2381,14.2515,149200.0
2008-08-18 14:30:00,21.3,21.3,21.24,21.25,112200.0,14.2582,14.2582,14.218,14.2247,112200.0
2008-08-18 14:35:00,21.25,21.28,21.25,21.25,161200.0,14.2247,14.2448,14.2247,14.2247,161200.0
2008-08-18 14:40:00,21.25,21.27,21.24,21.25,56700.0,14.2247,14.2381,14.218,14.2247,56700.0
2008-08-18 14:45:00,21.26,21.29,21.24,21.24,253300.0,14.2314,14.2515,14.218,14.218,253300.0
2008-08-18 14:50:00,21.24,21.28,21.21,21.22,370800.0,14.218,14.2448,14.1979,14.2046,370800.0
2008-08-18 14:55:00,21.22,21.25,21.21,21.22,244100.0,14.2046,14.2247,14.1979,14.2046,244100.0
2008-08-18 15:00:00,21.21,21.22,21.15,21.16,142900.0,14.1979,14.2046,14.1578,14.1645,142900.0
2008-08-18 15:05:00,21.16,21.2,21.14,21.19,345100.0,14.1645,14.1913,14.1511,14.1846,345100.0
2008-08-18 15:10:00,21.19,21.25,21.18,21.25,285500.0,14.1846,14.2247,14.1779,14.2247,285500.0
2008-08-18 15:15:00,21.25,21.26,21.19,21.24,81000.0,14.2247,14.2314,14.1846,14.218,81000.0
2008-08-18 15:20:00,21.24,21.25,21.17,21.25,235400.0,14.218,14.2247,14.1712,14.2247,235400.0
2008-08-18 15:25:00,21.24,21.28,21.23,21.27,185800.0,14.218,14.2448,14.2113,14.2381,185800.0
2008-08-18 15:30:00,21.27,21.3,21.26,21.3,212400.0,14.2381,14.2582,14.2314,14.2582,212400.0
2008-08-18 15:35:00,21.29,21.35,21.29,21.33,214800.0,14.2515,14.2917,14.2515,14.2783,214800.0
2008-08-18 15:40:00,21.32,21.33,21.25,21.28,245700.0,14.2716,14.2783,14.2247,14.2448,245700.0
2008-08-18 15:45:00,21.28,21.32,21.25,21.31,275600.0,14.2448,14.2716,14.2247,14.2649,275600.0
2008-08-18 15:50:00,21.31,21.37,21.29,21.33,413300.0,14.2649,14.3051,14.2515,14.2783,413300.0
2008-08-18 15:55:00,21.34,21.4,21.32,21.39,413000.0,14.285,14.3251,14.2716,14.3184,413000.0
2008-08-19 09:30:00,21.29,21.36,21.21,21.35,213400.0,14.2515,14.2984,14.1979,14.2917,213400.0
2008-08-19 09:35:00,21.35,21.47,21.33,21.44,221200.0,14.2917,14.372,14.2783,14.3519,221200.0
2008-08-19 09:40:00,21.42,21.57,21.4,21.56,157700.0,14.3385,14.4389,14.3251,14.4322,157700.0
2008-08-19 09:45:00,21.57,21.57,21.4,21.41,188000.0,14.4389,14.4389,14.3251,14.3318,188000.0
2008-08-19 09:50:00,21.4,21.41,21.24,21.27,327300.0,14.3251,14.3318,14.218,14.2381,327300.0
2008-08-19 09:55:00,21.26,21.35,21.26,21.35,147900.0,14.2314,14.2917,14.2314,14.2917,147900.0
2008-08-19 10:00:00,21.35,21.36,21.28,21.33,122700.0,14.2917,14.2984,14.2448,14.2783,122700.0
2008-08-19 10:05:00,21.33,21.34,21.25,21.26,132800.0,14.2783,14.285,14.2247,14.2314,132800.0
2008-08-19 10:10:00,21.26,21.3,21.23,21.23,114800.0,14.2314,14.2582,14.2113,14.2113,114800.0
2008-08-19 10:15:00,21.23,21.28,21.23,21.23,126000.0,14.2113,14.2448,14.2113,14.2113,126000.0
2008-08-19 10:20:00,21.23,21.24,21.2,21.2,138200.0,14.2113,14.218,14.1913,14.1913,138200.0
2008-08-19 10:25:00,21.2,21.28,21.2,21.24,175300.0,14.1913,14.2448,14.1913,14.218,175300.0
2008-08-19 10:30:00,21.24,21.27,21.23,21.25,125600.0,14.218,14.2381,14.2113,14.2247,125600.0
2008-08-19 10:35:00,21.26,21.27,21.22,21.26,86800.0,14.2314,14.2381,14.2046,14.2314,86800.0
2008-08-19 10:40:00,21.27,21.35,21.26,21.3,174000.0,14.2381,14.2917,14.2314,14.2582,174000.0
2008-08-19 10:45:00,21.3,21.33,21.27,21.27,75600.0,14.2582,14.2783,14.2381,14.2381,75600.0
2008-08-19 10:50:00,21.27,21.27,21.2,21.22,130600.0,14.2381,14.2381,14.1913,14.2046,130600.0
2008-08-19 10:55:00,21.21,21.23,21.2,21.21,68800.0,14.1979,14.2113,14.1913,14.1979,68800.0
2008-08-19 11:00:00,21.21,21.21,21.2,21.2,51500.0,14.1979,14.1979,14.1913,14.1913,51500.0
2008-08-19 11:05:00,21.2,21.21,21.15,21.16,123500.0,14.1913,14.1979,14.1578,14.1645,123500.0
2008-08-19 11:10:00,21.16,21.22,21.15,21.19,96700.0,14.1645,14.2046,14.1578,14.1846,96700.0
2008-08-19 11:15:00,21.19,21.21,21.14,21.15,62800.0,14.1846,14.1979,14.1511,14.1578,62800.0
2008-08-19 11:20:00,21.15,21.21,21.15,21.18,107200.0,14.1578,14.1979,14.1578,14.1779,107200.0
2008-08-19 11:25:00,21.18,21.23,21.17,21.2,84400.0,14.1779,14.2113,14.1712,14.1913,84400.0
2008-08-19 11:30:00,21.19,21.2,21.18,21.19,61500.0,14.1846,14.1913,14.1779,14.1846,61500.0
2008-08-19 11:35:00,21.19,21.2,21.15,21.15,99700.0,14.1846,14.1913,14.1578,14.1578,99700.0
2008-08-19 11:40:00,21.16,21.16,21.14,21.14,127600.0,14.1645,14.1645,14.1511,14.1511,127600.0
2008-08-19 11:45:00,21.14,21.15,21.12,21.12,96300.0,14.1511,14.1578,14.1377,14.1377,96300.0
2008-08-19 11:50:00,21.13,21.14,21.11,21.11,74800.0,14.1444,14.1511,14.131,14.131,74800.0
2008-08-19 11:55:00,21.11,21.13,21.09,21.12,126500.0,14.131,14.1444,14.1176,14.1377,126500.0
2008-08-19 12:00:00,21.12,21.13,21.1,21.1,88300.0,14.1377,14.1444,14.1243,14.1243,88300.0
2008-08-19 12:05:00,21.1,21.11,21.1,21.1,43300.0,14.1243,14.131,14.1243,14.1243,43300.0
2008-08-19 12:10:00,21.1,21.12,21.1,21.11,71300.0,14.1243,14.1377,14.1243,14.131,71300.0
2008-08-19 12:15:00,21.1,21.15,21.09,21.14,80700.0,14.1243,14.1578,14.1176,14.1511,80700.0
2008-08-19 12:20:00,21.14,21.15,21.13,21.15,55200.0,14.1511,14.1578,14.1444,14.1578,55200.0
2008-08-19 12:25:00,21.14,21.15,21.12,21.14,100700.0,14.1511,14.1578,14.1377,14.1511,100700.0
2008-08-19 12:30:00,21.13,21.15,21.12,21.15,70100.0,14.1444,14.1578,14.1377,14.1578,70100.0
2008-08-19 12:35:00,21.15,21.2,21.14,21.18,106600.0,14.1578,14.1913,14.1511,14.1779,106600.0
2008-08-19 12:40:00,21.18,21.19,21.12,21.13,96900.0,14.1779,14.1846,14.1377,14.1444,96900.0
2008-08-19 12:45:00,21.12,21.13,21.11,21.12,39800.0,14.1377,14.1444,14.131,14.1377,39800.0
2008-08-19 12:50:00,21.13,21.14,21.12,21.12,100300.0,14.1444,14.1511,14.1377,14.1377,100300.0
2008-08-19 12:55:00,21.12,21.15,21.11,21.14,101500.0,14.1377,14.1578,14.131,14.1511,101500.0
2008-08-19 13:00:00,21.13,21.14,21.08,21.08,73000.0,14.1444,14.1511,14.1109,14.1109,73000.0
2008-08-19 13:05:00,21.08,21.12,21.07,21.12,74900.0,14.1109,14.1377,14.1042,14.1377,74900.0
2008-08-19 13:10:00,21.11,21.13,21.1,21.13,110400.0,14.131,14.1444,14.1243,14.1444,110400.0
2008-08-19 13:15:00,21.13,21.14,21.1,21.1,56900.0,14.1444,14.1511,14.1243,14.1243,56900.0
2008-08-19 13:20:00,21.11,21.12,21.1,21.11,48800.0,14.131,14.1377,14.1243,14.131,48800.0
2008-08-19 13:25:00,21.12,21.14,21.11,21.13,49700.0,14.1377,14.1511,14.131,14.1444,49700.0
2008-08-19 13:30:00,21.14,21.17,21.13,21.16,101500.0,14.1511,14.1712,14.1444,14.1645,101500.0
2008-08-19 13:35:00,21.17,21.18,21.15,21.16,83100.0,14.1712,14.1779,14.1578,14.1645,83100.0
2008-08-19 13:40:00,21.17,21.21,21.16,21.21,128600.0,14.1712,14.1979,14.1645,14.1979,128600.0
2008-08-19 13:45:00,21.2,21.21,21.18,21.21,80300.0,14.1913,14.1979,14.1779,14.1979,80300.0
2008-08-19 13:50:00,21.21,21.21,21.16,21.17,59600.0,14.1979,14.1979,14.1645,14.1712,59600.0
2008-08-19 13:55:00,21.17,21.17,21.09,21.09,121600.0,14.1712,14.1712,14.1176,14.1176,121600.0
2008-08-19 14:00:00,21.09,21.16,21.09,21.14,110100.0,14.1176,14.1645,14.1176,14.1511,110100.0
2008-08-19 14:05:00,21.14,21.15,21.11,21.14,96100.0,14.1511,14.1578,14.131,14.1511,96100.0
2008-08-19 14:10:00,21.14,21.14,21.11,21.12,55200.0,14.1511,14.1511,14.131,14.1377,55200.0
2008-08-19 14:15:00,21.11,21.13,21.09,21.11,64900.0,14.131,14.1444,14.1176,14.131,64900.0
2008-08-19 14:20:00,21.1,21.11,21.07,21.07,95600.0,14.1243,14.131,14.1042,14.1042,95600.0
2008-08-19 14:25:00,21.07,21.08,21.06,21.06,74100.0,14.1042,14.1109,14.0975,14.0975,74100.0
2008-08-19 14:30:00,21.06,21.07,21.05,21.05,51100.0,14.0975,14.1042,14.0908,14.0908,51100.0
2008-08-19 14:35:00,21.05,21.07,21.04,21.05,106400.0,14.0908,14.1042,14.0842,14.0908,106400.0
2008-08-19 14:40:00,21.04,21.05,21.01,21.01,37500.0,14.0842,14.0908,14.0641,14.0641,37500.0
2008-08-19 14:45:00,21.02,21.07,21.01,21.07,94800.0,14.0708,14.1042,14.0641,14.1042,94800.0
2008-08-19 14:50:00,21.07,21.1,21.06,21.1,67800.0,14.1042,14.1243,14.0975,14.1243,67800.0
2008-08-19 14:55:00,21.1,21.1,21.06,21.06,70800.0,14.1243,14.1243,14.0975,14.0975,70800.0
2008-08-19 15:00:00,21.06,21.07,20.99,21.0,154100.0,14.0975,14.1042,14.0507,14.0574,154100.0
2008-08-19 15:05:00,21.0,21.01,20.99,21.0,109200.0,14.0574,14.0641,14.0507,14.0574,109200.0
2008-08-19 15:10:00,20.99,21.01,20.99,21.0,111700.0,14.0507,14.0641,14.0507,14.0574,111700.0
2008-08-19 15:15:00,21.01,21.01,20.98,20.99,178500.0,14.0641,14.0641,14.044,14.0507,178500.0
2008-08-19 15:20:00,20.99,21.08,20.95,21.06,220100.0,14.0507,14.1109,14.0239,14.0975,220100.0
2008-08-19 15:25:00,21.06,21.06,21.02,21.02,94800.0,14.0975,14.0975,14.0708,14.0708,94800.0
2008-08-19 15:30:00,21.01,21.02,20.95,20.99,164200.0,14.0641,14.0708,14.0239,14.0507,164200.0
2008-08-19 15:35:00,20.99,21.03,20.98,21.01,136000.0,14.0507,14.0775,14.044,14.0641,136000.0
2008-08-19 15:40:00,21.01,21.02,20.98,21.02,278600.0,14.0641,14.0708,14.044,14.0708,278600.0
2008-08-19 15:45:00,21.02,21.05,21.01,21.03,215300.0,14.0708,14.0908,14.0641,14.0775,215300.0
2008-08-19 15:50:00,21.03,21.06,21.0,21.05,152100.0,14.0775,14.0975,14.0574,14.0908,152100.0
2008-08-19 15:55:00,21.06,21.09,21.05,21.08,208000.0,14.0975,14.1176,14.0908,14.1109,208000.0
2008-08-20 09:30:00,21.09,21.23,21.09,21.19,246000.0,14.1176,14.2113,14.1176,14.1846,246000.0
2008-08-20 09:35:00,21.2,21.22,21.1,21.14,116200.0,14.1913,14.2046,14.1243,14.1511,116200.0
2008-08-20 09:40:00,21.14,21.15,20.96,20.97,134100.0,14.1511,14.1578,14.0306,14.0373,134100.0
2008-08-20 09:45:00,20.97,20.99,20.9,20.9,110300.0,14.0373,14.0507,13.9904,13.9904,110300.0
2008-08-20 09:50:00,20.91,20.93,20.85,20.89,87000.0,13.9971,14.0105,13.957,13.9837,87000.0
2008-08-20 09:55:00,20.89,20.91,20.86,20.86,105700.0,13.9837,13.9971,13.9637,13.9637,105700.0
2008-08-20 10:00:00,20.86,20.86,20.75,20.76,258100.0,13.9637,13.9637,13.89,13.8967,258100.0
2008-08-20 10:05:00,20.76,20.81,20.7,20.74,364900.0,13.8967,13.9302,13.8566,13.8833,364900.0
2008-08-20 10:10:00,20.74,20.89,20.74,20.85,312100.0,13.8833,13.9837,13.8833,13.957,312100.0
2008-08-20 10:15:00,20.85,20.96,20.83,20.95,251600.0,13.957,14.0306,13.9436,14.0239,251600.0
2008-08-20 10:20:00,20.95,20.95,20.9,20.91,141100.0,14.0239,14.0239,13.9904,13.9971,141100.0
2008-08-20 10:25:00,20.91,20.93,20.9,20.9,146600.0,13.9971,14.0105,13.9904,13.9904,146600.0
2008-08-20 10:30:00,20.9,20.96,20.9,20.96,77900.0,13.9904,14.0306,13.9904,14.0306,77900.0
2008-08-20 10:35:00,20.96,21.03,20.92,20.96,155100.0,14.0306,14.0775,14.0038,14.0306,155100.0
2008-08-20 10:40:00,20.95,20.95,20.9,20.92,188600.0,14.0239,14.0239,13.9904,14.0038,188600.0
2008-08-20 10:45:00,20.92,21.01,20.92,20.98,229100.0,14.0038,14.0641,14.0038,14.044,229100.0
2008-08-20 10:50:00,20.98,21.03,20.97,21.03,223800.0,14.044,14.0775,14.0373,14.0775,223800.0
2008-08-20 10:55:00,21.02,21.07,20.96,21.07,225400.0,14.0708,14.1042,14.0306,14.1042,225400.0
2008-08-20 11:00:00,21.07,21.07,21.0,21.0,131300.0,14.1042,14.1042,14.0574,14.0574,131300.0
2008-08-20 11:05:00,21.0,21.01,20.98,21.0,75900.0,14.0574,14.0641,14.044,14.0574,75900.0
2008-08-20 11:10:00,21.01,21.07,20.97,20.97,141200.0,14.0641,14.1042,14.0373,14.0373,141200.0
2008-08-20 11:15:00,20.98,20.98,20.95,20.97,86500.0,14.044,14.044,14.0239,14.0373,86500.0
2008-08-20 11:20:00,20.96,21.01,20.95,21.01,93800.0,14.0306,14.0641,14.0239,14.0641,93800.0
2008-08-20 11:25:00,21.01,21.01,20.95,20.99,88300.0,14.0641,14.0641,14.0239,14.0507,88300.0
2008-08-20 11:30:00,20.99,20.99,20.95,20.96,104000.0,14.0507,14.0507,14.0239,14.0306,104000.0
2008-08-20 11:35:00,20.96,20.96,20.9,20.91,117600.0,14.0306,14.0306,13.9904,13.9971,117600.0
2008-08-20 11:40:00,20.91,20.93,20.87,20.91,217600.0,13.9971,14.0105,13.9704,13.9971,217600.0
2008-08-20 11:45:00,20.92,20.92,20.86,20.88,81200.0,14.0038,14.0038,13.9637,13.977,81200.0
2008-08-20 11:50:00,20.87,20.96,20.87,20.92,64900.0,13.9704,14.0306,13.9704,14.0038,64900.0
2008-08-20 11:55:00,20.92,20.99,20.89,20.99,234900.0,14.0038,14.0507,13.9837,14.0507,234900.0
2008-08-20 12:00:00,20.99,21.0,20.94,20.95,105200.0,14.0507,14.0574,14.0172,14.0239,105200.0
2008-08-20 12:05:00,20.95,20.95,20.88,20.94,90900.0,14.0239,14.0239,13.977,14.0172,90900.0
2008-08-20 12:10:00,20.94,20.94,20.87,20.93,129400.0,14.0172,14.0172,13.9704,14.0105,129400.0
2008-08-20 12:15:00,20.92,20.92,20.89,20.89,49500.0,14.0038,14.0038,13.9837,13.9837,49500.0
2008-08-20 12:20:00,20.9,20.93,20.87,20.93,65800.0,13.9904,14.0105,13.9704,14.0105,65800.0
2008-08-20 12:25:00,20.93,20.93,20.9,20.9,24500.0,14.0105,14.0105,13.9904,13.9904,24500.0
2008-08-20 12:30:00,20.91,20.95,20.9,20.92,64100.0,13.9971,14.0239,13.9904,14.0038,64100.0
2008-08-20 12:35:00,20.92,20.95,20.91,20.92,46500.0,14.0038,14.0239,13.9971,14.0038,46500.0
2008-08-20 12:40:00,20.92,20.95,20.91,20.91,41600.0,14.0038,14.0239,13.9971,13.9971,41600.0
2008-08-20 12:45:00,20.92,20.92,20.85,20.85,52000.0,14.0038,14.0038,13.957,13.957,52000.0
2008-08-20 12:50:00,20.86,20.88,20.85,20.87,84500.0,13.9637,13.977,13.957,13.9704,84500.0
2008-08-20 12:55:00,20.86,20.9,20.85,20.88,61200.0,13.9637,13.9904,13.957,13.977,61200.0
2008-08-20 13:00:00,20.89,20.9,20.88,20.88,35800.0,13.9837,13.9904,13.977,13.977,35800.0
2008-08-20 13:05:00,20.88,20.9,20.86,20.88,156200.0,13.977,13.9904,13.9637,13.977,156200.0
2008-08-20 13:10:00,20.88,20.89,20.86,20.87,37400.0,13.977,13.9837,13.9637,13.9704,37400.0
2008-08-20 13:15:00,20.87,20.9,20.87,20.89,38600.0,13.9704,13.9904,13.9704,13.9837,38600.0
2008-08-20 13:20:00,20.89,20.92,20.87,20.88,49300.0,13.9837,14.0038,13.9704,13.977,49300.0
2008-08-20 13:25:00,20.88,20.92,20.85,20.92,74000.0,13.977,14.0038,13.957,14.0038,74000.0
2008-08-20 13:30:00,20.92,20.94,20.91,20.93,61500.0,14.0038,14.0172,13.9971,14.0105,61500.0
2008-08-20 13:35:00,20.92,20.93,20.89,20.9,56700.0,14.0038,14.0105,13.9837,13.9904,56700.0
2008-08-20 13:40:00,20.89,20.91,20.89,20.9,96500.0,13.9837,13.9971,13.9837,13.9904,96500.0
2008-08-20 13:45:00,20.9,20.91,20.89,20.9,166400.0,13.9904,13.9971,13.9837,13.9904,166400.0
2008-08-20 13:50:00,20.9,20.9,20.87,20.89,40900.0,13.9904,13.9904,13.9704,13.9837,40900.0
2008-08-20 13:55:00,20.9,20.9,20.86,20.89,52100.0,13.9904,13.9904,13.9637,13.9837,52100.0
2008-08-20 14:00:00,20.9,20.9,20.83,20.84,83800.0,13.9904,13.9904,13.9436,13.9503,83800.0
2008-08-20 14:05:00,20.84,20.85,20.81,20.82,113600.0,13.9503,13.957,13.9302,13.9369,113600.0
2008-08-20 14:10:00,20.81,20.82,20.8,20.81,57200.0,13.9302,13.9369,13.9235,13.9302,57200.0
2008-08-20 14:15:00,20.81,20.82,20.76,20.77,128600.0,13.9302,13.9369,13.8967,13.9034,128600.0
2008-08-20 14:20:00,20.77,20.79,20.75,20.77,147700.0,13.9034,13.9168,13.89,13.9034,147700.0
2008-08-20 14:25:00,20.76,20.82,20.75,20.81,135100.0,13.8967,13.9369,13.89,13.9302,135100.0
2008-08-20 14:30:00,20.8,20.86,20.79,20.83,273600.0,13.9235,13.9637,13.9168,13.9436,273600.0
2008-08-20 14:35:00,20.84,20.87,20.83,20.85,147100.0,13.9503,13.9704,13.9436,13.957,147100.0
2008-08-20 14:40:00,20.85,20.9,20.83,20.9,177200.0,13.957,13.9904,13.9436,13.9904,177200.0
2008-08-20 14:45:00,20.91,20.92,20.88,20.89,95800.0,13.9971,14.0038,13.977,13.9837,95800.0
2008-08-20 14:50:00,20.89,20.91,20.88,20.91,88000.0,13.9837,13.9971,13.977,13.9971,88000.0
2008-08-20 14:55:00,20.9,20.93,20.9,20.92,128700.0,13.9904,14.0105,13.9904,14.0038,128700.0
2008-08-20 15:00:00,20.92,20.95,20.89,20.92,121300.0,14.0038,14.0239,13.9837,14.0038,121300.0
2008-08-20 15:05:00,20.92,20.94,20.9,20.91,147500.0,14.0038,14.0172,13.9904,13.9971,147500.0
2008-08-20 15:10:00,20.91,20.97,20.9,20.96,189500.0,13.9971,14.0373,13.9904,14.0306,189500.0
2008-08-20 15:15:00,20.96,21.03,20.96,20.98,661500.0,14.0306,14.0775,14.0306,14.044,661500.0
2008-08-20 15:20:00,20.97,20.99,20.93,20.94,306700.0,14.0373,14.0507,14.0105,14.0172,306700.0
2008-08-20 15:25:00,20.94,20.97,20.94,20.96,121100.0,14.0172,14.0373,14.0172,14.0306,121100.0
2008-08-20 15:30:00,20.97,20.97,20.89,20.9,161700.0,14.0373,14.0373,13.9837,13.9904,161700.0
2008-08-20 15:35:00,20.9,20.96,20.89,20.95,169300.0,13.9904,14.0306,13.9837,14.0239,169300.0
2008-08-20 15:40:00,20.94,21.05,20.92,21.04,344800.0,14.0172,14.0908,14.0038,14.0842,344800.0
2008-08-20 15:45:00,21.04,21.08,21.02,21.08,414500.0,14.0842,14.1109,14.0708,14.1109,414500.0
2008-08-20 15:50:00,21.08,21.08,21.03,21.08,491000.0,14.1109,14.1109,14.0775,14.1109,491000.0
2008-08-20 15:55:00,21.08,21.13,21.08,21.09,471400.0,14.1109,14.1444,14.1109,14.1176,471400.0
2008-08-21 09:30:00,20.81,20.99,20.75,20.8,160300.0,13.9302,14.0507,13.89,13.9235,160300.0
2008-08-21 09:35:00,20.79,20.98,20.76,20.96,189600.0,13.9168,14.044,13.8967,14.0306,189600.0
2008-08-21 09:40:00,20.95,21.01,20.93,21.0,134800.0,14.0239,14.0641,14.0105,14.0574,134800.0
2008-08-21 09:45:00,21.0,21.01,20.91,20.91,157100.0,14.0574,14.0641,13.9971,13.9971,157100.0
2008-08-21 09:50:00,20.91,20.94,20.89,20.9,129700.0,13.9971,14.0172,13.9837,13.9904,129700.0
2008-08-21 09:55:00,20.91,21.11,20.9,21.09,202800.0,13.9971,14.131,13.9904,14.1176,202800.0
2008-08-21 10:00:00,21.09,21.15,21.03,21.09,197300.0,14.1176,14.1578,14.0775,14.1176,197300.0
2008-08-21 10:05:00,21.09,21.11,20.98,20.99,196300.0,14.1176,14.131,14.044,14.0507,196300.0
2008-08-21 10:10:00,21.01,21.04,20.96,20.96,119300.0,14.0641,14.0842,14.0306,14.0306,119300.0
2008-08-21 10:15:00,20.96,21.05,20.95,21.05,100900.0,14.0306,14.0908,14.0239,14.0908,100900.0
2008-08-21 10:20:00,21.04,21.05,21.0,21.0,91200.0,14.0842,14.0908,14.0574,14.0574,91200.0
2008-08-21 10:25:00,21.01,21.04,20.94,20.96,125000.0,14.0641,14.0842,14.0172,14.0306,125000.0
2008-08-21 10:30:00,20.96,20.98,20.91,20.93,87800.0,14.0306,14.044,13.9971,14.0105,87800.0
2008-08-21 10:35:00,20.93,20.95,20.88,20.89,257600.0,14.0105,14.0239,13.977,13.9837,257600.0
2008-08-21 10:40:00,20.89,20.9,20.78,20.79,205600.0,13.9837,13.9904,13.9101,13.9168,205600.0
2008-08-21 10:45:00,20.79,20.79,20.75,20.78,119000.0,13.9168,13.9168,13.89,13.9101,119000.0
2008-08-21 10:50:00,20.77,20.78,20.71,20.72,211600.0,13.9034,13.9101,13.8632,13.8699,211600.0
2008-08-21 10:55:00,20.72,20.79,20.71,20.78,225400.0,13.8699,13.9168,13.8632,13.9101,225400.0
2008-08-21 11:00:00,20.78,20.79,20.76,20.77,75200.0,13.9101,13.9168,13.8967,13.9034,75200.0
2008-08-21 11:05:00,20.77,20.78,20.7,20.72,166700.0,13.9034,13.9101,13.8566,13.8699,166700.0
2008-08-21 11:10:00,20.73,20.79,20.72,20.77,82300.0,13.8766,13.9168,13.8699,13.9034,82300.0
2008-08-21 11:15:00,20.77,20.78,20.72,20.74,221600.0,13.9034,13.9101,13.8699,13.8833,221600.0
2008-08-21 11:20:00,20.74,20.77,20.72,20.76,567300.0,13.8833,13.9034,13.8699,13.8967,567300.0
2008-08-21 11:25:00,20.77,20.85,20.76,20.84,106700.0,13.9034,13.957,13.8967,13.9503,106700.0
2008-08-21 11:30:00,20.84,20.85,20.82,20.82,69800.0,13.9503,13.957,13.9369,13.9369,69800.0
2008-08-21 11:35:00,20.83,20.85,20.81,20.82,74200.0,13.9436,13.957,13.9302,13.9369,74200.0
2008-08-21 11:40:00,20.82,20.92,20.82,20.91,118500.0,13.9369,14.0038,13.9369,13.9971,118500.0
2008-08-21 11:45:00,20.91,20.95,20.9,20.92,78200.0,13.9971,14.0239,13.9904,14.0038,78200.0
2008-08-21 11:50:00,20.92,20.93,20.87,20.89,61300.0,14.0038,14.0105,13.9704,13.9837,61300.0
2008-08-21 11:55:00,20.88,20.89,20.87,20.88,36200.0,13.977,13.9837,13.9704,13.977,36200.0
2008-08-21 12:00:00,20.89,20.96,20.88,20.96,61900.0,13.9837,14.0306,13.977,14.0306,61900.0
2008-08-21 12:05:00,20.97,20.97,20.95,20.97,57700.0,14.0373,14.0373,14.0239,14.0373,57700.0
2008-08-21 12:10:00,20.97,20.97,20.92,20.93,80000.0,14.0373,14.0373,14.0038,14.0105,80000.0
2008-08-21 12:15:00,20.93,21.03,20.9,21.03,136800.0,14.0105,14.0775,13.9904,14.0775,136800.0
2008-08-21 12:20:00,21.02,21.03,20.97,20.98,76800.0,14.0708,14.0775,14.0373,14.044,76800.0
2008-08-21 12:25:00,20.97,21.0,20.96,20.98,89800.0,14.0373,14.0574,14.0306,14.044,89800.0
2008-08-21 12:30:00,20.99,21.01,20.97,21.01,66700.0,14.0507,14.0641,14.0373,14.0641,66700.0
2008-08-21 12:35:00,21.01,21.04,21.01,21.04,82900.0,14.0641,14.0842,14.0641,14.0842,82900.0
2008-08-21 12:40:00,21.04,21.05,21.01,21.02,101100.0,14.0842,14.0908,14.0641,14.0708,101100.0
2008-08-21 12:45:00,21.02,21.06,21.02,21.06,47400.0,14.0708,14.0975,14.0708,14.0975,47400.0
2008-08-21 12:50:00,21.06,21.08,21.06,21.07,47500.0,14.0975,14.1109,14.0975,14.1042,47500.0
2008-08-21 12:55:00,21.08,21.08,21.07,21.07,28400.0,14.1109,14.1109,14.1042,14.1042,28400.0
2008-08-21 13:00:00,21.07,21.12,21.07,21.12,136200.0,14.1042,14.1377,14.1042,14.1377,136200.0
2008-08-21 13:05:00,21.11,21.15,21.11,21.15,84600.0,14.131,14.1578,14.131,14.1578,84600.0
2008-08-21 13:10:00,21.15,21.18,21.13,21.18,120000.0,14.1578,14.1779,14.1444,14.1779,120000.0
2008-08-21 13:15:00,21.18,21.19,21.15,21.18,69400.0,14.1779,14.1846,14.1578,14.1779,69400.0
2008-08-21 13:20:00,21.18,21.18,21.15,21.15,53600.0,14.1779,14.1779,14.1578,14.1578,53600.0
2008-08-21 13:25:00,21.16,21.16,21.07,21.07,125200.0,14.1645,14.1645,14.1042,14.1042,125200.0
2008-08-21 13:30:00,21.07,21.1,21.05,21.09,60500.0,14.1042,14.1243,14.0908,14.1176,60500.0
2008-08-21 13:35:00,21.1,21.19,21.1,21.18,58200.0,14.1243,14.1846,14.1243,14.1779,58200.0
2008-08-21 13:40:00,21.18,21.19,21.11,21.13,70400.0,14.1779,14.1846,14.131,14.1444,70400.0
2008-08-21 13:45:00,21.12,21.15,21.12,21.13,71500.0,14.1377,14.1578,14.1377,14.1444,71500.0
2008-08-21 13:50:00,21.13,21.15,21.09,21.1,73200.0,14.1444,14.1578,14.1176,14.1243,73200.0
2008-08-21 13:55:00,21.1,21.11,21.09,21.11,37700.0,14.1243,14.131,14.1176,14.131,37700.0
2008-08-21 14:00:00,21.1,21.17,21.08,21.17,97200.0,14.1243,14.1712,14.1109,14.1712,97200.0
2008-08-21 14:05:00,21.16,21.2,21.16,21.18,156500.0,14.1645,14.1913,14.1645,14.1779,156500.0
2008-08-21 14:10:00,21.18,21.26,21.17,21.26,115400.0,14.1779,14.2314,14.1712,14.2314,115400.0
2008-08-21 14:15:00,21.25,21.27,21.22,21.23,130500.0,14.2247,14.2381,14.2046,14.2113,130500.0
2008-08-21 14:20:00,21.23,21.25,21.21,21.24,52500.0,14.2113,14.2247,14.1979,14.218,52500.0
2008-08-21 14:25:00,21.25,21.3,21.24,21.25,150300.0,14.2247,14.2582,14.218,14.2247,150300.0
2008-08-21 14:30:00,21.26,21.35,21.26,21.33,215000.0,14.2314,14.2917,14.2314,14.2783,215000.0
2008-08-21 14:35:00,21.33,21.35,21.32,21.34,195600.0,14.2783,14.2917,14.2716,14.285,195600.0
2008-08-21 14:40:00,21.34,21.35,21.32,21.34,109400.0,14.285,14.2917,14.2716,14.285,109400.0
2008-08-21 14:45:00,21.34,21.37,21.32,21.35,102800.0,14.285,14.3051,14.2716,14.2917,102800.0
2008-08-21 14:50:00,21.35,21.37,21.33,21.34,64800.0,14.2917,14.3051,14.2783,14.285,64800.0
2008-08-21 14:55:00,21.34,21.37,21.33,21.35,217200.0,14.285,14.3051,14.2783,14.2917,217200.0
2008-08-21 15:00:00,21.36,21.4,21.35,21.39,132600.0,14.2984,14.3251,14.2917,14.3184,132600.0
2008-08-21 15:05:00,21.39,21.4,21.33,21.33,166000.0,14.3184,14.3251,14.2783,14.2783,166000.0
2008-08-21 15:10:00,21.33,21.4,21.32,21.33,177300.0,14.2783,14.3251,14.2716,14.2783,177300.0
2008-08-21 15:15:00,21.33,21.4,21.33,21.39,184300.0,14.2783,14.3251,14.2783,14.3184,184300.0
2008-08-21 15:20:00,21.38,21.4,21.37,21.37,192000.0,14.3117,14.3251,14.3051,14.3051,192000.0
2008-08-21 15:25:00,21.37,21.4,21.36,21.37,138700.0,14.3051,14.3251,14.2984,14.3051,138700.0
2008-08-21 15:30:00,21.37,21.38,21.34,21.37,159300.0,14.3051,14.3117,14.285,14.3051,159300.0
2008-08-21 15:35:00,21.37,21.38,21.32,21.34,193600.0,14.3051,14.3117,14.2716,14.285,193600.0
2008-08-21 15:40:00,21.34,21.36,21.33,21.34,157600.0,14.285,14.2984,14.2783,14.285,157600.0
2008-08-21 15:45:00,21.35,21.37,21.33,21.35,241000.0,14.2917,14.3051,14.2783,14.2917,241000.0
2008-08-21 15:50:00,21.35,21.36,21.31,21.32,221600.0,14.2917,14.2984,14.2649,14.2716,221600.0
2008-08-21 15:55:00,21.32,21.33,21.29,21.32,327100.0,14.2716,14.2783,14.2515,14.2716,327100.0
2008-08-22 09:30:00,21.5,21.5,21.38,21.46,146800.0,14.3921,14.3921,14.3117,14.3653,146800.0
2008-08-22 09:35:00,21.47,21.5,21.42,21.43,92500.0,14.372,14.3921,14.3385,14.3452,92500.0
2008-08-22 09:40:00,21.42,21.52,21.4,21.49,79400.0,14.3385,14.4055,14.3251,14.3854,79400.0
2008-08-22 09:45:00,21.5,21.62,21.5,21.61,132500.0,14.3921,14.4724,14.3921,14.4657,132500.0
2008-08-22 09:50:00,21.62,21.64,21.54,21.59,183400.0,14.4724,14.4858,14.4189,14.4523,183400.0
2008-08-22 09:55:00,21.6,21.62,21.54,21.57,93600.0,14.459,14.4724,14.4189,14.4389,93600.0
2008-08-22 10:00:00,21.57,21.61,21.53,21.56,115800.0,14.4389,14.4657,14.4122,14.4322,115800.0
2008-08-22 10:05:00,21.55,21.64,21.55,21.61,87000.0,14.4255,14.4858,14.4255,14.4657,87000.0
2008-08-22 10:10:00,21.61,21.62,21.58,21.58,47800.0,14.4657,14.4724,14.4456,14.4456,47800.0
2008-08-22 10:15:00,21.59,21.64,21.58,21.63,96300.0,14.4523,14.4858,14.4456,14.4791,96300.0
2008-08-22 10:20:00,21.62,21.63,21.61,21.61,39200.0,14.4724,14.4791,14.4657,14.4657,39200.0
2008-08-22 10:25:00,21.61,21.63,21.61,21.62,67700.0,14.4657,14.4791,14.4657,14.4724,67700.0
2008-08-22 10:30:00,21.62,21.64,21.59,21.61,94600.0,14.4724,14.4858,14.4523,14.4657,94600.0
2008-08-22 10:35:00,21.61,21.67,21.61,21.66,156300.0,14.4657,14.5059,14.4657,14.4992,156300.0
2008-08-22 10:40:00,21.66,21.67,21.65,21.67,101900.0,14.4992,14.5059,14.4925,14.5059,101900.0
2008-08-22 10:45:00,21.67,21.69,21.66,21.66,158700.0,14.5059,14.5193,14.4992,14.4992,158700.0
2008-08-22 10:50:00,21.67,21.67,21.6,21.6,116800.0,14.5059,14.5059,14.459,14.459,116800.0
2008-08-22 10:55:00,21.6,21.62,21.55,21.56,74000.0,14.459,14.4724,14.4255,14.4322,74000.0
2008-08-22 11:00:00,21.56,21.6,21.54,21.56,111900.0,14.4322,14.459,14.4189,14.4322,111900.0
2008-08-22 11:05:00,21.55,21.56,21.54,21.56,60100.0,14.4255,14.4322,14.4189,14.4322,60100.0
2008-08-22 11:10:00,21.55,21.56,21.52,21.55,50400.0,14.4255,14.4322,14.4055,14.4255,50400.0
2008-08-22 11:15:00,21.55,21.56,21.53,21.56,37100.0,14.4255,14.4322,14.4122,14.4322,37100.0
2008-08-22 11:20:00,21.56,21.57,21.51,21.51,145000.0,14.4322,14.4389,14.3988,14.3988,145000.0
2008-08-22 11:25:00,21.51,21.55,21.51,21.54,275500.0,14.3988,14.4255,14.3988,14.4189,275500.0
2008-08-22 11:30:00,21.54,21.55,21.52,21.53,87700.0,14.4189,14.4255,14.4055,14.4122,87700.0
2008-08-22 11:35:00,21.54,21.56,21.52,21.54,102000.0,14.4189,14.4322,14.4055,14.4189,102000.0
2008-08-22 11:40:00,21.53,21.56,21.5,21.5,149200.0,14.4122,14.4322,14.3921,14.3921,149200.0
2008-08-22 11:45:00,21.51,21.53,21.49,21.5,96900.0,14.3988,14.4122,14.3854,14.3921,96900.0
2008-08-22 11:50:00,21.5,21.52,21.49,21.5,65000.0,14.3921,14.4055,14.3854,14.3921,65000.0
2008-08-22 11:55:00,21.51,21.54,21.5,21.52,196300.0,14.3988,14.4189,14.3921,14.4055,196300.0
2008-08-22 12:00:00,21.52,21.55,21.51,21.51,135500.0,14.4055,14.4255,14.3988,14.3988,135500.0
2008-08-22 12:05:00,21.51,21.51,21.47,21.47,144700.0,14.3988,14.3988,14.372,14.372,144700.0
2008-08-22 12:10:00,21.47,21.48,21.47,21.47,31400.0,14.372,14.3787,14.372,14.372,31400.0
2008-08-22 12:15:00,21.47,21.48,21.46,21.47,40200.0,14.372,14.3787,14.3653,14.372,40200.0
2008-08-22 12:20:00,21.46,21.47,21.45,21.46,76600.0,14.3653,14.372,14.3586,14.3653,76600.0
2008-08-22 12:25:00,21.46,21.48,21.45,21.45,75500.0,14.3653,14.3787,14.3586,14.3586,75500.0
2008-08-22 12:30:00,21.45,21.45,21.4,21.43,143700.0,14.3586,14.3586,14.3251,14.3452,143700.0
2008-08-22 12:35:00,21.43,21.45,21.41,21.43,107200.0,14.3452,14.3586,14.3318,14.3452,107200.0
2008-08-22 12:40:00,21.43,21.44,21.42,21.43,47100.0,14.3452,14.3519,14.3385,14.3452,47100.0
2008-08-22 12:45:00,21.44,21.44,21.41,21.42,84200.0,14.3519,14.3519,14.3318,14.3385,84200.0
2008-08-22 12:50:00,21.41,21.42,21.4,21.41,43600.0,14.3318,14.3385,14.3251,14.3318,43600.0
2008-08-22 12:55:00,21.41,21.46,21.41,21.46,96500.0,14.3318,14.3653,14.3318,14.3653,96500.0
2008-08-22 13:00:00,21.46,21.48,21.45,21.48,59300.0,14.3653,14.3787,14.3586,14.3787,59300.0
2008-08-22 13:05:00,21.48,21.49,21.47,21.48,66600.0,14.3787,14.3854,14.372,14.3787,66600.0
2008-08-22 13:10:00,21.49,21.49,21.48,21.49,55600.0,14.3854,14.3854,14.3787,14.3854,55600.0
2008-08-22 13:15:00,21.49,21.49,21.48,21.49,39500.0,14.3854,14.3854,14.3787,14.3854,39500.0
2008-08-22 13:20:00,21.48,21.5,21.48,21.5,61400.0,14.3787,14.3921,14.3787,14.3921,61400.0
2008-08-22 13:25:00,21.5,21.51,21.49,21.5,57100.0,14.3921,14.3988,14.3854,14.3921,57100.0
2008-08-22 13:30:00,21.5,21.51,21.5,21.51,48400.0,14.3921,14.3988,14.3921,14.3988,48400.0
2008-08-22 13:35:00,21.5,21.52,21.5,21.51,33300.0,14.3921,14.4055,14.3921,14.3988,33300.0
2008-08-22 13:40:00,21.51,21.51,21.5,21.5,54900.0,14.3988,14.3988,14.3921,14.3921,54900.0
2008-08-22 13:45:00,21.5,21.52,21.5,21.51,65600.0,14.3921,14.4055,14.3921,14.3988,65600.0
2008-08-22 13:50:00,21.5,21.52,21.5,21.5,82900.0,14.3921,14.4055,14.3921,14.3921,82900.0
2008-08-22 13:55:00,21.5,21.52,21.5,21.52,60600.0,14.3921,14.4055,14.3921,14.4055,60600.0
2008-08-22 14:00:00,21.51,21.52,21.5,21.51,56300.0,14.3988,14.4055,14.3921,14.3988,56300.0
2008-08-22 14:05:00,21.51,21.53,21.51,21.52,79000.0,14.3988,14.4122,14.3988,14.4055,79000.0
2008-08-22 14:10:00,21.53,21.53,21.5,21.51,56400.0,14.4122,14.4122,14.3921,14.3988,56400.0
2008-08-22 14:15:00,21.51,21.52,21.5,21.51,96300.0,14.3988,14.4055,14.3921,14.3988,96300.0
2008-08-22 14:20:00,21.51,21.55,21.51,21.54,101000.0,14.3988,14.4255,14.3988,14.4189,101000.0
2008-08-22 14:25:00,21.54,21.55,21.52,21.52,43600.0,14.4189,14.4255,14.4055,14.4055,43600.0
2008-08-22 14:30:00,21.52,21.53,21.51,21.51,49900.0,14.4055,14.4122,14.3988,14.3988,49900.0
2008-08-22 14:35:00,21.51,21.52,21.51,21.52,33600.0,14.3988,14.4055,14.3988,14.4055,33600.0
2008-08-22 14:40:00,21.52,21.56,21.51,21.52,60500.0,14.4055,14.4322,14.3988,14.4055,60500.0
2008-08-22 14:45:00,21.52,21.53,21.5,21.5,79200.0,14.4055,14.4122,14.3921,14.3921,79200.0
2008-08-22 14:50:00,21.5,21.52,21.49,21.52,121700.0,14.3921,14.4055,14.3854,14.4055,121700.0
2008-08-22 14:55:00,21.52,21.53,21.51,21.52,45100.0,14.4055,14.4122,14.3988,14.4055,45100.0
2008-08-22 15:00:00,21.52,21.55,21.5,21.52,69300.0,14.4055,14.4255,14.3921,14.4055,69300.0
2008-08-22 15:05:00,21.51,21.52,21.5,21.51,80000.0,14.3988,14.4055,14.3921,14.3988,80000.0
2008-08-22 15:10:00,21.51,21.55,21.51,21.51,88600.0,14.3988,14.4255,14.3988,14.3988,88600.0
2008-08-22 15:15:00,21.52,21.52,21.5,21.51,88300.0,14.4055,14.4055,14.3921,14.3988,88300.0
2008-08-22 15:20:00,21.52,21.52,21.5,21.52,92400.0,14.4055,14.4055,14.3921,14.4055,92400.0
2008-08-22 15:25:00,21.51,21.52,21.51,21.51,65500.0,14.3988,14.4055,14.3988,14.3988,65500.0
2008-08-22 15:30:00,21.51,21.52,21.51,21.51,97500.0,14.3988,14.4055,14.3988,14.3988,97500.0
2008-08-22 15:35:00,21.52,21.52,21.5,21.51,172700.0,14.4055,14.4055,14.3921,14.3988,172700.0
2008-08-22 15:40:00,21.51,21.52,21.5,21.51,170200.0,14.3988,14.4055,14.3921,14.3988,170200.0
2008-08-22 15:45:00,21.51,21.52,21.5,21.51,185800.0,14.3988,14.4055,14.3921,14.3988,185800.0
2008-08-22 15:50:00,21.51,21.52,21.5,21.5,223800.0,14.3988,14.4055,14.3921,14.3921,223800.0
2008-08-22 15:55:00,21.5,21.51,21.46,21.47,229200.0,14.3921,14.3988,14.3653,14.372,229200.0
2008-08-25 09:30:00,21.38,21.47,21.26,21.29,176500.0,14.3117,14.372,14.2314,14.2515,176500.0
2008-08-25 09:35:00,21.3,21.38,21.28,21.38,162000.0,14.2582,14.3117,14.2448,14.3117,162000.0
2008-08-25 09:40:00,21.38,21.47,21.35,21.41,112500.0,14.3117,14.372,14.2917,14.3318,112500.0
2008-08-25 09:45:00,21.4,21.47,21.37,21.44,144900.0,14.3251,14.372,14.3051,14.3519,144900.0
2008-08-25 09:50:00,21.44,21.46,21.42,21.43,60100.0,14.3519,14.3653,14.3385,14.3452,60100.0
2008-08-25 09:55:00,21.43,21.48,21.43,21.47,121000.0,14.3452,14.3787,14.3452,14.372,121000.0
2008-08-25 10:00:00,21.47,21.53,21.37,21.39,132800.0,14.372,14.4122,14.3051,14.3184,132800.0
2008-08-25 10:05:00,21.39,21.46,21.38,21.43,97200.0,14.3184,14.3653,14.3117,14.3452,97200.0
2008-08-25 10:10:00,21.43,21.51,21.41,21.47,148300.0,14.3452,14.3988,14.3318,14.372,148300.0
2008-08-25 10:15:00,21.47,21.51,21.46,21.5,165800.0,14.372,14.3988,14.3653,14.3921,165800.0
2008-08-25 10:20:00,21.49,21.51,21.46,21.48,82400.0,14.3854,14.3988,14.3653,14.3787,82400.0
2008-08-25 10:25:00,21.48,21.52,21.46,21.52,96300.0,14.3787,14.4055,14.3653,14.4055,96300.0
2008-08-25 10:30:00,21.51,21.52,21.48,21.5,64700.0,14.3988,14.4055,14.3787,14.3921,64700.0
2008-08-25 10:35:00,21.5,21.53,21.49,21.5,92100.0,14.3921,14.4122,14.3854,14.3921,92100.0
2008-08-25 10:40:00,21.5,21.52,21.5,21.52,68800.0,14.3921,14.4055,14.3921,14.4055,68800.0
2008-08-25 10:45:00,21.53,21.53,21.48,21.48,64200.0,14.4122,14.4122,14.3787,14.3787,64200.0
2008-08-25 10:50:00,21.48,21.49,21.4,21.41,110400.0,14.3787,14.3854,14.3251,14.3318,110400.0
2008-08-25 10:55:00,21.41,21.42,21.4,21.41,34300.0,14.3318,14.3385,14.3251,14.3318,34300.0
2008-08-25 11:00:00,21.4,21.42,21.37,21.37,257200.0,14.3251,14.3385,14.3051,14.3051,257200.0
2008-08-25 11:05:00,21.36,21.4,21.35,21.38,74600.0,14.2984,14.3251,14.2917,14.3117,74600.0
2008-08-25 11:10:00,21.39,21.39,21.35,21.35,58300.0,14.3184,14.3184,14.2917,14.2917,58300.0
2008-08-25 11:15:00,21.35,21.36,21.34,21.35,73900.0,14.2917,14.2984,14.285,14.2917,73900.0
2008-08-25 11:20:00,21.35,21.36,21.31,21.33,55300.0,14.2917,14.2984,14.2649,14.2783,55300.0
2008-08-25 11:25:00,21.34,21.38,21.33,21.37,76600.0,14.285,14.3117,14.2783,14.3051,76600.0
2008-08-25 11:30:00,21.38,21.38,21.34,21.37,98700.0,14.3117,14.3117,14.285,14.3051,98700.0
2008-08-25 11:35:00,21.36,21.37,21.36,21.37,40900.0,14.2984,14.3051,14.2984,14.3051,40900.0
2008-08-25 11:40:00,21.36,21.39,21.35,21.38,77500.0,14.2984,14.3184,14.2917,14.3117,77500.0
2008-08-25 11:45:00,21.38,21.39,21.36,21.36,43900.0,14.3117,14.3184,14.2984,14.2984,43900.0
2008-08-25 11:50:00,21.36,21.37,21.31,21.33,56600.0,14.2984,14.3051,14.2649,14.2783,56600.0
2008-08-25 11:55:00,21.33,21.33,21.22,21.23,113600.0,14.2783,14.2783,14.2046,14.2113,113600.0
2008-08-25 12:00:00,21.22,21.25,21.21,21.23,84200.0,14.2046,14.2247,14.1979,14.2113,84200.0
2008-08-25 12:05:00,21.23,21.24,21.2,21.22,98200.0,14.2113,14.218,14.1913,14.2046,98200.0
2008-08-25 12:10:00,21.22,21.24,21.2,21.22,62000.0,14.2046,14.218,14.1913,14.2046,62000.0
2008-08-25 12:15:00,21.22,21.24,21.14,21.16,81000.0,14.2046,14.218,14.1511,14.1645,81000.0
2008-08-25 12:20:00,21.17,21.17,21.13,21.14,77900.0,14.1712,14.1712,14.1444,14.1511,77900.0
2008-08-25 12:25:00,21.14,21.14,21.11,21.13,73000.0,14.1511,14.1511,14.131,14.1444,73000.0
2008-08-25 12:30:00,21.13,21.14,21.11,21.12,76300.0,14.1444,14.1511,14.131,14.1377,76300.0
2008-08-25 12:35:00,21.12,21.15,21.11,21.15,42000.0,14.1377,14.1578,14.131,14.1578,42000.0
2008-08-25 12:40:00,21.15,21.2,21.14,21.19,86300.0,14.1578,14.1913,14.1511,14.1846,86300.0
2008-08-25 12:45:00,21.19,21.19,21.18,21.19,41700.0,14.1846,14.1846,14.1779,14.1846,41700.0
2008-08-25 12:50:00,21.19,21.19,21.11,21.12,94600.0,14.1846,14.1846,14.131,14.1377,94600.0
2008-08-25 12:55:00,21.12,21.18,21.11,21.17,42800.0,14.1377,14.1779,14.131,14.1712,42800.0
2008-08-25 13:00:00,21.17,21.23,21.17,21.2,88200.0,14.1712,14.2113,14.1712,14.1913,88200.0
2008-08-25 13:05:00,21.2,21.25,21.18,21.21,131800.0,14.1913,14.2247,14.1779,14.1979,131800.0
2008-08-25 13:10:00,21.2,21.2,21.14,21.14,72500.0,14.1913,14.1913,14.1511,14.1511,72500.0
2008-08-25 13:15:00,21.15,21.25,21.13,21.13,121000.0,14.1578,14.2247,14.1444,14.1444,121000.0
2008-08-25 13:20:00,21.13,21.19,21.13,21.19,98300.0,14.1444,14.1846,14.1444,14.1846,98300.0
2008-08-25 13:25:00,21.19,21.22,21.14,21.14,81700.0,14.1846,14.2046,14.1511,14.1511,81700.0
2008-08-25 13:30:00,21.14,21.17,21.13,21.16,33300.0,14.1511,14.1712,14.1444,14.1645,33300.0
2008-08-25 13:35:00,21.17,21.18,21.16,21.18,35300.0,14.1712,14.1779,14.1645,14.1779,35300.0
2008-08-25 13:40:00,21.18,21.21,21.16,21.17,77200.0,14.1779,14.1979,14.1645,14.1712,77200.0
2008-08-25 13:45:00,21.17,21.17,21.13,21.15,56600.0,14.1712,14.1712,14.1444,14.1578,56600.0
2008-08-25 13:50:00,21.15,21.17,21.13,21.17,84600.0,14.1578,14.1712,14.1444,14.1712,84600.0
2008-08-25 13:55:00,21.18,21.21,21.16,21.19,135000.0,14.1779,14.1979,14.1645,14.1846,135000.0
2008-08-25 14:00:00,21.19,21.22,21.17,21.19,155700.0,14.1846,14.2046,14.1712,14.1846,155700.0
2008-08-25 14:05:00,21.2,21.21,21.18,21.19,50000.0,14.1913,14.1979,14.1779,14.1846,50000.0
2008-08-25 14:10:00,21.19,21.2,21.17,21.17,67700.0,14.1846,14.1913,14.1712,14.1712,67700.0
2008-08-25 14:15:00,21.17,21.18,21.15,21.17,42100.0,14.1712,14.1779,14.1578,14.1712,42100.0
2008-08-25 14:20:00,21.17,21.2,21.16,21.18,56800.0,14.1712,14.1913,14.1645,14.1779,56800.0
2008-08-25 14:25:00,21.18,21.19,21.16,21.18,58000.0,14.1779,14.1846,14.1645,14.1779,58000.0
2008-08-25 14:30:00,21.17,21.18,21.16,21.18,63400.0,14.1712,14.1779,14.1645,14.1779,63400.0
2008-08-25 14:35:00,21.17,21.17,21.14,21.15,80700.0,14.1712,14.1712,14.1511,14.1578,80700.0
2008-08-25 14:40:00,21.16,21.17,21.14,21.16,61700.0,14.1645,14.1712,14.1511,14.1645,61700.0
2008-08-25 14:45:00,21.17,21.2,21.17,21.17,61300.0,14.1712,14.1913,14.1712,14.1712,61300.0
2008-08-25 14:50:00,21.16,21.17,21.16,21.17,32500.0,14.1645,14.1712,14.1645,14.1712,32500.0
2008-08-25 14:55:00,21.16,21.17,21.1,21.11,133600.0,14.1645,14.1712,14.1243,14.131,133600.0
2008-08-25 15:00:00,21.11,21.16,21.1,21.13,171700.0,14.131,14.1645,14.1243,14.1444,171700.0
2008-08-25 15:05:00,21.13,21.14,21.09,21.09,135200.0,14.1444,14.1511,14.1176,14.1176,135200.0
2008-08-25 15:10:00,21.09,21.1,21.07,21.08,67600.0,14.1176,14.1243,14.1042,14.1109,67600.0
2008-08-25 15:15:00,21.08,21.12,21.08,21.1,96000.0,14.1109,14.1377,14.1109,14.1243,96000.0
2008-08-25 15:20:00,21.11,21.11,21.08,21.1,86900.0,14.131,14.131,14.1109,14.1243,86900.0
2008-08-25 15:25:00,21.09,21.1,21.07,21.07,74100.0,14.1176,14.1243,14.1042,14.1042,74100.0
2008-08-25 15:30:00,21.07,21.08,21.03,21.06,153500.0,14.1042,14.1109,14.0775,14.0975,153500.0
2008-08-25 15:35:00,21.06,21.1,21.05,21.08,126100.0,14.0975,14.1243,14.0908,14.1109,126100.0
2008-08-25 15:40:00,21.07,21.11,21.07,21.08,236400.0,14.1042,14.131,14.1042,14.1109,236400.0
2008-08-25 15:45:00,21.09,21.17,21.08,21.13,311500.0,14.1176,14.1712,14.1109,14.1444,311500.0
2008-08-25 15:50:00,21.14,21.15,21.12,21.12,239900.0,14.1511,14.1578,14.1377,14.1377,239900.0
2008-08-25 15:55:00,21.12,21.13,21.08,21.09,208600.0,14.1377,14.1444,14.1109,14.1176,208600.0
2008-08-26 09:30:00,21.32,21.32,20.84,20.93,269000.0,14.2716,14.2716,13.9503,14.0105,269000.0
2008-08-26 09:35:00,20.93,21.0,20.9,20.94,124200.0,14.0105,14.0574,13.9904,14.0172,124200.0
2008-08-26 09:40:00,20.93,21.02,20.92,21.02,120000.0,14.0105,14.0708,14.0038,14.0708,120000.0
2008-08-26 09:45:00,21.01,21.02,20.98,20.99,83100.0,14.0641,14.0708,14.044,14.0507,83100.0
2008-08-26 09:50:00,21.0,21.0,20.93,20.93,80900.0,14.0574,14.0574,14.0105,14.0105,80900.0
2008-08-26 09:55:00,20.93,20.98,20.88,20.96,108800.0,14.0105,14.044,13.977,14.0306,108800.0
2008-08-26 10:00:00,20.97,21.02,20.96,20.99,104200.0,14.0373,14.0708,14.0306,14.0507,104200.0
2008-08-26 10:05:00,21.0,21.0,20.92,20.92,77700.0,14.0574,14.0574,14.0038,14.0038,77700.0
2008-08-26 10:10:00,20.93,20.96,20.92,20.95,53500.0,14.0105,14.0306,14.0038,14.0239,53500.0
2008-08-26 10:15:00,20.94,20.95,20.91,20.91,106800.0,14.0172,14.0239,13.9971,13.9971,106800.0
2008-08-26 10:20:00,20.92,20.96,20.9,20.92,74700.0,14.0038,14.0306,13.9904,14.0038,74700.0
2008-08-26 10:25:00,20.93,20.96,20.92,20.96,52500.0,14.0105,14.0306,14.0038,14.0306,52500.0
2008-08-26 10:30:00,20.95,21.01,20.94,21.01,105800.0,14.0239,14.0641,14.0172,14.0641,105800.0
2008-08-26 10:35:00,21.01,21.07,21.0,21.04,124700.0,14.0641,14.1042,14.0574,14.0842,124700.0
2008-08-26 10:40:00,21.05,21.09,21.04,21.05,52100.0,14.0908,14.1176,14.0842,14.0908,52100.0
2008-08-26 10:45:00,21.05,21.09,21.04,21.07,51300.0,14.0908,14.1176,14.0842,14.1042,51300.0
2008-08-26 10:50:00,21.07,21.07,21.02,21.03,58300.0,14.1042,14.1042,14.0708,14.0775,58300.0
2008-08-26 10:55:00,21.03,21.03,20.98,21.03,76200.0,14.0775,14.0775,14.044,14.0775,76200.0
2008-08-26 11:00:00,21.03,21.03,21.02,21.03,47400.0,14.0775,14.0775,14.0708,14.0775,47400.0
2008-08-26 11:05:00,21.02,21.04,20.98,20.98,70200.0,14.0708,14.0842,14.044,14.044,70200.0
2008-08-26 11:10:00,20.98,21.04,20.97,21.04,69000.0,14.044,14.0842,14.0373,14.0842,69000.0
2008-08-26 11:15:00,21.04,21.07,21.03,21.06,60200.0,14.0842,14.1042,14.0775,14.0975,60200.0
2008-08-26 11:20:00,21.07,21.07,21.05,21.06,71000.0,14.1042,14.1042,14.0908,14.0975,71000.0
2008-08-26 11:25:00,21.06,21.06,21.02,21.04,47000.0,14.0975,14.0975,14.0708,14.0842,47000.0
2008-08-26 11:30:00,21.04,21.04,21.01,21.01,41500.0,14.0842,14.0842,14.0641,14.0641,41500.0
2008-08-26 11:35:00,21.02,21.02,20.97,20.97,118700.0,14.0708,14.0708,14.0373,14.0373,118700.0
2008-08-26 11:40:00,20.97,21.03,20.97,20.97,168900.0,14.0373,14.0775,14.0373,14.0373,168900.0
2008-08-26 11:45:00,20.98,21.0,20.97,20.98,60700.0,14.044,14.0574,14.0373,14.044,60700.0
2008-08-26 11:50:00,20.99,20.99,20.97,20.97,40600.0,14.0507,14.0507,14.0373,14.0373,40600.0
2008-08-26 11:55:00,20.97,21.0,20.97,20.97,97900.0,14.0373,14.0574,14.0373,14.0373,97900.0
2008-08-26 12:00:00,20.97,20.98,20.95,20.95,55300.0,14.0373,14.044,14.0239,14.0239,55300.0
2008-08-26 12:05:00,20.95,20.96,20.94,20.94,64800.0,14.0239,14.0306,14.0172,14.0172,64800.0
2008-08-26 12:10:00,20.95,20.96,20.93,20.94,79900.0,14.0239,14.0306,14.0105,14.0172,79900.0
2008-08-26 12:15:00,20.93,20.94,20.9,20.93,97100.0,14.0105,14.0172,13.9904,14.0105,97100.0
2008-08-26 12:20:00,20.92,20.93,20.89,20.9,170200.0,14.0038,14.0105,13.9837,13.9904,170200.0
2008-08-26 12:25:00,20.9,20.9,20.83,20.83,144100.0,13.9904,13.9904,13.9436,13.9436,144100.0
2008-08-26 12:30:00,20.83,20.89,20.83,20.85,234600.0,13.9436,13.9837,13.9436,13.957,234600.0
2008-08-26 12:35:00,20.85,20.87,20.84,20.86,46900.0,13.957,13.9704,13.9503,13.9637,46900.0
2008-08-26 12:40:00,20.87,20.91,20.86,20.91,121200.0,13.9704,13.9971,13.9637,13.9971,121200.0
2008-08-26 12:45:00,20.91,20.93,20.9,20.91,54900.0,13.9971,14.0105,13.9904,13.9971,54900.0
2008-08-26 12:50:00,20.91,20.92,20.85,20.86,42500.0,13.9971,14.0038,13.957,13.9637,42500.0
2008-08-26 12:55:00,20.86,20.87,20.85,20.86,51800.0,13.9637,13.9704,13.957,13.9637,51800.0
2008-08-26 13:00:00,20.86,20.87,20.85,20.87,52200.0,13.9637,13.9704,13.957,13.9704,52200.0
2008-08-26 13:05:00,20.87,20.88,20.84,20.84,71300.0,13.9704,13.977,13.9503,13.9503,71300.0
2008-08-26 13:10:00,20.85,20.85,20.84,20.85,52700.0,13.957,13.957,13.9503,13.957,52700.0
2008-08-26 13:15:00,20.85,20.85,20.82,20.83,157600.0,13.957,13.957,13.9369,13.9436,157600.0
2008-08-26 13:20:00,20.84,20.87,20.83,20.85,83200.0,13.9503,13.9704,13.9436,13.957,83200.0
2008-08-26 13:25:00,20.85,20.86,20.83,20.83,125100.0,13.957,13.9637,13.9436,13.9436,125100.0
2008-08-26 13:30:00,20.83,20.84,20.83,20.84,115400.0,13.9436,13.9503,13.9436,13.9503,115400.0
2008-08-26 13:35:00,20.84,20.87,20.82,20.84,183700.0,13.9503,13.9704,13.9369,13.9503,183700.0
2008-08-26 13:40:00,20.85,20.85,20.82,20.83,71700.0,13.957,13.957,13.9369,13.9436,71700.0
2008-08-26 13:45:00,20.82,20.84,20.82,20.84,75400.0,13.9369,13.9503,13.9369,13.9503,75400.0
2008-08-26 13:50:00,20.84,20.88,20.83,20.86,95900.0,13.9503,13.977,13.9436,13.9637,95900.0
2008-08-26 13:55:00,20.86,20.87,20.85,20.85,46900.0,13.9637,13.9704,13.957,13.957,46900.0
2008-08-26 14:00:00,20.85,20.86,20.84,20.85,156900.0,13.957,13.9637,13.9503,13.957,156900.0
2008-08-26 14:05:00,20.85,20.88,20.83,20.88,77300.0,13.957,13.977,13.9436,13.977,77300.0
2008-08-26 14:10:00,20.87,20.88,20.85,20.85,112100.0,13.9704,13.977,13.957,13.957,112100.0
2008-08-26 14:15:00,20.86,20.86,20.84,20.85,61800.0,13.9637,13.9637,13.9503,13.957,61800.0
2008-08-26 14:20:00,20.85,20.85,20.82,20.83,107200.0,13.957,13.957,13.9369,13.9436,107200.0
2008-08-26 14:25:00,20.82,20.83,20.77,20.77,130800.0,13.9369,13.9436,13.9034,13.9034,130800.0
2008-08-26 14:30:00,20.77,20.83,20.77,20.82,67900.0,13.9034,13.9436,13.9034,13.9369,67900.0
2008-08-26 14:35:00,20.81,20.82,20.78,20.82,144800.0,13.9302,13.9369,13.9101,13.9369,144800.0
2008-08-26 14:40:00,20.83,20.84,20.8,20.81,73200.0,13.9436,13.9503,13.9235,13.9302,73200.0
2008-08-26 14:45:00,20.81,20.85,20.79,20.84,133600.0,13.9302,13.957,13.9168,13.9503,133600.0
2008-08-26 14:50:00,20.83,20.84,20.82,20.82,56400.0,13.9436,13.9503,13.9369,13.9369,56400.0
2008-08-26 14:55:00,20.82,20.83,20.79,20.81,71600.0,13.9369,13.9436,13.9168,13.9302,71600.0
2008-08-26 15:00:00,20.8,20.83,20.8,20.82,63200.0,13.9235,13.9436,13.9235,13.9369,63200.0
2008-08-26 15:05:00,20.82,20.85,20.8,20.81,89800.0,13.9369,13.957,13.9235,13.9302,89800.0
2008-08-26 15:10:00,20.81,20.85,20.8,20.85,83600.0,13.9302,13.957,13.9235,13.957,83600.0
2008-08-26 15:15:00,20.85,20.85,20.83,20.85,87300.0,13.957,13.957,13.9436,13.957,87300.0
2008-08-26 15:20:00,20.85,20.85,20.83,20.83,97000.0,13.957,13.957,13.9436,13.9436,97000.0
2008-08-26 15:25:00,20.83,20.85,20.82,20.84,121900.0,13.9436,13.957,13.9369,13.9503,121900.0
2008-08-26 15:30:00,20.84,20.86,20.84,20.85,95400.0,13.9503,13.9637,13.9503,13.957,95400.0
2008-08-26 15:35:00,20.85,20.87,20.85,20.85,188600.0,13.957,13.9704,13.957,13.957,188600.0
2008-08-26 15:40:00,20.86,20.92,20.86,20.9,206700.0,13.9637,14.0038,13.9637,13.9904,206700.0
2008-08-26 15:45:00,20.9,20.96,20.89,20.95,249400.0,13.9904,14.0306,13.9837,14.0239,249400.0
2008-08-26 15:50:00,20.95,20.97,20.89,20.96,137300.0,14.0239,14.0373,13.9837,14.0306,137300.0
2008-08-26 15:55:00,20.96,20.96,20.93,20.93,256600.0,14.0306,14.0306,14.0105,14.0105,256600.0
2008-08-27 09:30:00,20.92,21.02,20.75,20.82,188100.0,14.0372,14.1043,13.9231,13.9701,188100.0
2008-08-27 09:35:00,20.82,20.83,20.8,20.83,83400.0,13.9701,13.9768,13.9567,13.9768,83400.0
2008-08-27 09:40:00,20.84,20.85,20.8,20.81,123700.0,13.9835,13.9902,13.9567,13.9634,123700.0
2008-08-27 09:45:00,20.8,20.81,20.73,20.74,185500.0,13.9567,13.9634,13.9097,13.9164,185500.0
2008-08-27 09:50:00,20.74,20.76,20.74,20.74,93900.0,13.9164,13.9298,13.9164,13.9164,93900.0
2008-08-27 09:55:00,20.75,20.81,20.74,20.8,104700.0,13.9231,13.9634,13.9164,13.9567,104700.0
2008-08-27 10:00:00,20.81,20.86,20.77,20.77,229600.0,13.9634,13.9969,13.9365,13.9365,229600.0
2008-08-27 10:05:00,20.78,20.79,20.73,20.79,199900.0,13.9433,13.95,13.9097,13.95,199900.0
2008-08-27 10:10:00,20.79,20.84,20.78,20.79,87200.0,13.95,13.9835,13.9433,13.95,87200.0
2008-08-27 10:15:00,20.78,20.87,20.78,20.84,125200.0,13.9433,14.0036,13.9433,13.9835,125200.0
2008-08-27 10:20:00,20.85,20.95,20.84,20.94,109300.0,13.9902,14.0573,13.9835,14.0506,109300.0
2008-08-27 10:25:00,20.93,20.94,20.9,20.9,76300.0,14.0439,14.0506,14.0238,14.0238,76300.0
2008-08-27 10:30:00,20.9,20.96,20.9,20.94,193300.0,14.0238,14.064,14.0238,14.0506,193300.0
2008-08-27 10:35:00,20.94,20.94,20.89,20.89,206600.0,14.0506,14.0506,14.0171,14.0171,206600.0
2008-08-27 10:40:00,20.89,20.9,20.88,20.89,109800.0,14.0171,14.0238,14.0104,14.0171,109800.0
2008-08-27 10:45:00,20.89,20.91,20.89,20.9,109600.0,14.0171,14.0305,14.0171,14.0238,109600.0
2008-08-27 10:50:00,20.9,20.9,20.86,20.86,97100.0,14.0238,14.0238,13.9969,13.9969,97100.0
2008-08-27 10:55:00,20.86,20.86,20.83,20.84,93100.0,13.9969,13.9969,13.9768,13.9835,93100.0
2008-08-27 11:00:00,20.84,20.84,20.77,20.78,183400.0,13.9835,13.9835,13.9365,13.9433,183400.0
2008-08-27 11:05:00,20.77,20.79,20.75,20.78,111800.0,13.9365,13.95,13.9231,13.9433,111800.0
2008-08-27 11:10:00,20.77,20.81,20.77,20.81,75700.0,13.9365,13.9634,13.9365,13.9634,75700.0
2008-08-27 11:15:00,20.8,20.81,20.8,20.81,53700.0,13.9567,13.9634,13.9567,13.9634,53700.0
2008-08-27 11:20:00,20.81,20.81,20.8,20.8,66100.0,13.9634,13.9634,13.9567,13.9567,66100.0
2008-08-27 11:25:00,20.8,20.81,20.74,20.74,107300.0,13.9567,13.9634,13.9164,13.9164,107300.0
2008-08-27 11:30:00,20.74,20.75,20.7,20.75,112700.0,13.9164,13.9231,13.8896,13.9231,112700.0
2008-08-27 11:35:00,20.75,20.75,20.68,20.68,170100.0,13.9231,13.9231,13.8762,13.8762,170100.0
2008-08-27 11:40:00,20.68,20.69,20.66,20.69,129000.0,13.8762,13.8829,13.8627,13.8829,129000.0
2008-08-27 11:45:00,20.68,20.73,20.68,20.7,117600.0,13.8762,13.9097,13.8762,13.8896,117600.0
2008-08-27 11:50:00,20.71,20.72,20.7,20.7,100800.0,13.8963,13.903,13.8896,13.8896,100800.0
2008-08-27 11:55:00,20.7,20.7,20.67,20.7,124900.0,13.8896,13.8896,13.8694,13.8896,124900.0
2008-08-27 12:00:00,20.71,20.71,20.69,20.71,94000.0,13.8963,13.8963,13.8829,13.8963,94000.0
2008-08-27 12:05:00,20.71,20.75,20.7,20.75,111800.0,13.8963,13.9231,13.8896,13.9231,111800.0
2008-08-27 12:10:00,20.75,20.76,20.7,20.71,109500.0,13.9231,13.9298,13.8896,13.8963,109500.0
2008-08-27 12:15:00,20.71,20.73,20.7,20.71,197400.0,13.8963,13.9097,13.8896,13.8963,197400.0
2008-08-27 12:20:00,20.72,20.74,20.71,20.74,213200.0,13.903,13.9164,13.8963,13.9164,213200.0
2008-08-27 12:25:00,20.74,20.77,20.73,20.76,49300.0,13.9164,13.9365,13.9097,13.9298,49300.0
2008-08-27 12:30:00,20.77,20.88,20.76,20.85,229300.0,13.9365,14.0104,13.9298,13.9902,229300.0
2008-08-27 12:35:00,20.85,20.87,20.79,20.8,258400.0,13.9902,14.0036,13.95,13.9567,258400.0
2008-08-27 12:40:00,20.79,20.86,20.79,20.84,97500.0,13.95,13.9969,13.95,13.9835,97500.0
2008-08-27 12:45:00,20.84,20.93,20.84,20.91,100500.0,13.9835,14.0439,13.9835,14.0305,100500.0
2008-08-27 12:50:00,20.91,20.93,20.91,20.93,61200.0,14.0305,14.0439,14.0305,14.0439,61200.0
2008-08-27 12:55:00,20.93,20.96,20.93,20.95,69700.0,14.0439,14.064,14.0439,14.0573,69700.0
2008-08-27 13:00:00,20.95,20.96,20.94,20.94,37200.0,14.0573,14.064,14.0506,14.0506,37200.0
2008-08-27 13:05:00,20.93,20.94,20.89,20.9,81600.0,14.0439,14.0506,14.0171,14.0238,81600.0
2008-08-27 13:10:00,20.9,20.91,20.88,20.9,133900.0,14.0238,14.0305,14.0104,14.0238,133900.0
2008-08-27 13:15:00,20.89,20.93,20.89,20.92,33700.0,14.0171,14.0439,14.0171,14.0372,33700.0
2008-08-27 13:20:00,20.92,20.93,20.89,20.92,140600.0,14.0372,14.0439,14.0171,14.0372,140600.0
2008-08-27 13:25:00,20.92,20.92,20.91,20.92,13500.0,14.0372,14.0372,14.0305,14.0372,13500.0
2008-08-27 13:30:00,20.92,20.95,20.92,20.94,29000.0,14.0372,14.0573,14.0372,14.0506,29000.0
2008-08-27 13:35:00,20.94,20.97,20.94,20.96,58900.0,14.0506,14.0707,14.0506,14.064,58900.0
2008-08-27 13:40:00,20.96,20.98,20.96,20.98,48700.0,14.064,14.0775,14.064,14.0775,48700.0
2008-08-27 13:45:00,20.98,21.0,20.98,20.99,46200.0,14.0775,14.0909,14.0775,14.0842,46200.0
2008-08-27 13:50:00,21.0,21.0,20.96,20.96,68400.0,14.0909,14.0909,14.064,14.064,68400.0
2008-08-27 13:55:00,20.97,20.99,20.96,20.99,51400.0,14.0707,14.0842,14.064,14.0842,51400.0
2008-08-27 14:00:00,20.99,20.99,20.97,20.97,54400.0,14.0842,14.0842,14.0707,14.0707,54400.0
2008-08-27 14:05:00,20.97,20.98,20.97,20.97,30500.0,14.0707,14.0775,14.0707,14.0707,30500.0
2008-08-27 14:10:00,20.97,20.98,20.96,20.97,75300.0,14.0707,14.0775,14.064,14.0707,75300.0
2008-08-27 14:15:00,20.97,20.97,20.95,20.96,54200.0,14.0707,14.0707,14.0573,14.064,54200.0
2008-08-27 14:20:00,20.97,20.99,20.96,20.98,57500.0,14.0707,14.0842,14.064,14.0775,57500.0
2008-08-27 14:25:00,20.99,21.0,20.98,20.99,69600.0,14.0842,14.0909,14.0775,14.0842,69600.0
2008-08-27 14:30:00,21.0,21.0,20.99,21.0,47000.0,14.0909,14.0909,14.0842,14.0909,47000.0
2008-08-27 14:35:00,21.0,21.0,20.99,21.0,128600.0,14.0909,14.0909,14.0842,14.0909,128600.0
2008-08-27 14:40:00,21.0,21.0,20.99,21.0,99900.0,14.0909,14.0909,14.0842,14.0909,99900.0
2008-08-27 14:45:00,20.99,21.0,20.97,20.98,90700.0,14.0842,14.0909,14.0707,14.0775,90700.0
2008-08-27 14:50:00,20.98,20.98,20.95,20.95,77300.0,14.0775,14.0775,14.0573,14.0573,77300.0
2008-08-27 14:55:00,20.95,20.96,20.94,20.95,59200.0,14.0573,14.064,14.0506,14.0573,59200.0
2008-08-27 15:00:00,20.94,20.95,20.94,20.95,46600.0,14.0506,14.0573,14.0506,14.0573,46600.0
2008-08-27 15:05:00,20.94,20.95,20.93,20.93,140400.0,14.0506,14.0573,14.0439,14.0439,140400.0
2008-08-27 15:10:00,20.93,20.94,20.91,20.91,82900.0,14.0439,14.0506,14.0305,14.0305,82900.0
2008-08-27 15:15:00,20.91,20.91,20.85,20.86,128100.0,14.0305,14.0305,13.9902,13.9969,128100.0
2008-08-27 15:20:00,20.86,20.89,20.85,20.89,99200.0,13.9969,14.0171,13.9902,14.0171,99200.0
2008-08-27 15:25:00,20.88,20.89,20.85,20.87,83300.0,14.0104,14.0171,13.9902,14.0036,83300.0
2008-08-27 15:30:00,20.86,20.88,20.85,20.88,99300.0,13.9969,14.0104,13.9902,14.0104,99300.0
2008-08-27 15:35:00,20.88,20.92,20.87,20.92,267200.0,14.0104,14.0372,14.0036,14.0372,267200.0
2008-08-27 15:40:00,20.92,20.92,20.91,20.92,172000.0,14.0372,14.0372,14.0305,14.0372,172000.0
2008-08-27 15:45:00,20.92,20.96,20.91,20.93,369600.0,14.0372,14.064,14.0305,14.0439,369600.0
2008-08-27 15:50:00,20.94,20.97,20.93,20.94,366800.0,14.0506,14.0707,14.0439,14.0506,366800.0
2008-08-27 15:55:00,20.94,20.97,20.93,20.96,303300.0,14.0506,14.0707,14.0439,14.064,303300.0
2008-08-28 09:30:00,21.07,21.14,20.96,20.97,194900.0,14.1378,14.1848,14.064,14.0707,194900.0
2008-08-28 09:35:00,20.96,20.97,20.86,20.86,262300.0,14.064,14.0707,13.9969,13.9969,262300.0
2008-08-28 09:40:00,20.86,20.91,20.83,20.84,266000.0,13.9969,14.0305,13.9768,13.9835,266000.0
2008-08-28 09:45:00,20.84,20.86,20.82,20.85,226500.0,13.9835,13.9969,13.9701,13.9902,226500.0
2008-08-28 09:50:00,20.85,20.86,20.83,20.83,212300.0,13.9902,13.9969,13.9768,13.9768,212300.0
2008-08-28 09:55:00,20.83,20.85,20.81,20.82,374900.0,13.9768,13.9902,13.9634,13.9701,374900.0
2008-08-28 10:00:00,20.81,20.85,20.79,20.79,260300.0,13.9634,13.9902,13.95,13.95,260300.0
2008-08-28 10:05:00,20.79,20.8,20.71,20.72,263100.0,13.95,13.9567,13.8963,13.903,263100.0
2008-08-28 10:10:00,20.71,20.73,20.69,20.72,434800.0,13.8963,13.9097,13.8829,13.903,434800.0
2008-08-28 10:15:00,20.71,20.73,20.67,20.71,311600.0,13.8963,13.9097,13.8694,13.8963,311600.0
2008-08-28 10:20:00,20.7,20.72,20.69,20.71,190000.0,13.8896,13.903,13.8829,13.8963,190000.0
2008-08-28 10:25:00,20.7,20.72,20.67,20.68,328000.0,13.8896,13.903,13.8694,13.8762,328000.0
2008-08-28 10:30:00,20.67,20.69,20.66,20.67,235100.0,13.8694,13.8829,13.8627,13.8694,235100.0
2008-08-28 10:35:00,20.67,20.71,20.62,20.65,215400.0,13.8694,13.8963,13.8359,13.856,215400.0
2008-08-28 10:40:00,20.64,20.66,20.56,20.65,482500.0,13.8493,13.8627,13.7956,13.856,482500.0
2008-08-28 10:45:00,20.65,20.66,20.59,20.61,302900.0,13.856,13.8627,13.8158,13.8292,302900.0
2008-08-28 10:50:00,20.61,20.68,20.6,20.65,293700.0,13.8292,13.8762,13.8225,13.856,293700.0
2008-08-28 10:55:00,20.65,20.66,20.61,20.62,118100.0,13.856,13.8627,13.8292,13.8359,118100.0
2008-08-28 11:00:00,20.61,20.62,20.57,20.58,175400.0,13.8292,13.8359,13.8023,13.8091,175400.0
2008-08-28 11:05:00,20.59,20.59,20.55,20.57,241700.0,13.8158,13.8158,13.7889,13.8023,241700.0
2008-08-28 11:10:00,20.57,20.59,20.56,20.58,132200.0,13.8023,13.8158,13.7956,13.8091,132200.0
2008-08-28 11:15:00,20.57,20.62,20.55,20.62,132100.0,13.8023,13.8359,13.7889,13.8359,132100.0
2008-08-28 11:20:00,20.62,20.64,20.56,20.56,130900.0,13.8359,13.8493,13.7956,13.7956,130900.0
2008-08-28 11:25:00,20.56,20.59,20.55,20.58,180600.0,13.7956,13.8158,13.7889,13.8091,180600.0
2008-08-28 11:30:00,20.57,20.62,20.57,20.61,200100.0,13.8023,13.8359,13.8023,13.8292,200100.0
2008-08-28 11:35:00,20.62,20.63,20.59,20.59,66300.0,13.8359,13.8426,13.8158,13.8158,66300.0
2008-08-28 11:40:00,20.59,20.61,20.56,20.6,175700.0,13.8158,13.8292,13.7956,13.8225,175700.0
2008-08-28 11:45:00,20.61,20.62,20.55,20.6,382800.0,13.8292,13.8359,13.7889,13.8225,382800.0
2008-08-28 11:50:00,20.61,20.63,20.59,20.6,138600.0,13.8292,13.8426,13.8158,13.8225,138600.0
2008-08-28 11:55:00,20.59,20.6,20.59,20.6,215600.0,13.8158,13.8225,13.8158,13.8225,215600.0
2008-08-28 12:00:00,20.6,20.6,20.58,20.59,143800.0,13.8225,13.8225,13.8091,13.8158,143800.0
2008-08-28 12:05:00,20.59,20.61,20.55,20.57,264800.0,13.8158,13.8292,13.7889,13.8023,264800.0
2008-08-28 12:10:00,20.56,20.58,20.55,20.57,182600.0,13.7956,13.8091,13.7889,13.8023,182600.0
2008-08-28 12:15:00,20.58,20.6,20.57,20.58,58800.0,13.8091,13.8225,13.8023,13.8091,58800.0
2008-08-28 12:20:00,20.58,20.58,20.57,20.57,39900.0,13.8091,13.8091,13.8023,13.8023,39900.0
2008-08-28 12:25:00,20.57,20.6,20.57,20.6,52100.0,13.8023,13.8225,13.8023,13.8225,52100.0
2008-08-28 12:30:00,20.6,20.66,20.59,20.66,155100.0,13.8225,13.8627,13.8158,13.8627,155100.0
2008-08-28 12:35:00,20.66,20.68,20.61,20.66,221300.0,13.8627,13.8762,13.8292,13.8627,221300.0
2008-08-28 12:40:00,20.66,20.68,20.65,20.65,148600.0,13.8627,13.8762,13.856,13.856,148600.0
2008-08-28 12:45:00,20.65,20.67,20.65,20.66,80200.0,13.856,13.8694,13.856,13.8627,80200.0
2008-08-28 12:50:00,20.67,20.73,20.66,20.69,158100.0,13.8694,13.9097,13.8627,13.8829,158100.0
2008-08-28 12:55:00,20.68,20.68,20.63,20.63,111200.0,13.8762,13.8762,13.8426,13.8426,111200.0
2008-08-28 13:00:00,20.63,20.68,20.62,20.67,118100.0,13.8426,13.8762,13.8359,13.8694,118100.0
2008-08-28 13:05:00,20.68,20.68,20.64,20.64,130900.0,13.8762,13.8762,13.8493,13.8493,130900.0
2008-08-28 13:10:00,20.64,20.65,20.63,20.65,58000.0,13.8493,13.856,13.8426,13.856,58000.0
2008-08-28 13:15:00,20.64,20.65,20.62,20.62,63700.0,13.8493,13.856,13.8359,13.8359,63700.0
2008-08-28 13:20:00,20.63,20.63,20.62,20.63,60200.0,13.8426,13.8426,13.8359,13.8426,60200.0
2008-08-28 13:25:00,20.62,20.67,20.62,20.67,99100.0,13.8359,13.8694,13.8359,13.8694,99100.0
2008-08-28 13:30:00,20.67,20.69,20.66,20.68,77600.0,13.8694,13.8829,13.8627,13.8762,77600.0
2008-08-28 13:35:00,20.69,20.69,20.66,20.66,87600.0,13.8829,13.8829,13.8627,13.8627,87600.0
2008-08-28 13:40:00,20.66,20.68,20.65,20.67,75800.0,13.8627,13.8762,13.856,13.8694,75800.0
2008-08-28 13:45:00,20.67,20.67,20.62,20.63,91500.0,13.8694,13.8694,13.8359,13.8426,91500.0
2008-08-28 13:50:00,20.63,20.64,20.62,20.62,50700.0,13.8426,13.8493,13.8359,13.8359,50700.0
2008-08-28 13:55:00,20.63,20.63,20.61,20.63,74200.0,13.8426,13.8426,13.8292,13.8426,74200.0
2008-08-28 14:00:00,20.62,20.65,20.62,20.63,113300.0,13.8359,13.856,13.8359,13.8426,113300.0
2008-08-28 14:05:00,20.62,20.63,20.61,20.61,54200.0,13.8359,13.8426,13.8292,13.8292,54200.0
2008-08-28 14:10:00,20.61,20.68,20.61,20.66,109800.0,13.8292,13.8762,13.8292,13.8627,109800.0
2008-08-28 14:15:00,20.65,20.68,20.63,20.67,94400.0,13.856,13.8762,13.8426,13.8694,94400.0
2008-08-28 14:20:00,20.67,20.68,20.66,20.67,87500.0,13.8694,13.8762,13.8627,13.8694,87500.0
2008-08-28 14:25:00,20.67,20.69,20.65,20.67,171600.0,13.8694,13.8829,13.856,13.8694,171600.0
2008-08-28 14:30:00,20.68,20.71,20.67,20.69,117000.0,13.8762,13.8963,13.8694,13.8829,117000.0
2008-08-28 14:35:00,20.7,20.72,20.69,20.71,78200.0,13.8896,13.903,13.8829,13.8963,78200.0
2008-08-28 14:40:00,20.71,20.73,20.71,20.73,80000.0,13.8963,13.9097,13.8963,13.9097,80000.0
2008-08-28 14:45:00,20.73,20.73,20.72,20.73,78400.0,13.9097,13.9097,13.903,13.9097,78400.0
2008-08-28 14:50:00,20.73,20.74,20.72,20.74,71100.0,13.9097,13.9164,13.903,13.9164,71100.0
2008-08-28 14:55:00,20.74,20.77,20.73,20.73,109800.0,13.9164,13.9365,13.9097,13.9097,109800.0
2008-08-28 15:00:00,20.73,20.74,20.7,20.71,67200.0,13.9097,13.9164,13.8896,13.8963,67200.0
2008-08-28 15:05:00,20.71,20.75,20.7,20.75,162500.0,13.8963,13.9231,13.8896,13.9231,162500.0
2008-08-28 15:10:00,20.74,20.75,20.71,20.72,123300.0,13.9164,13.9231,13.8963,13.903,123300.0
2008-08-28 15:15:00,20.72,20.72,20.7,20.72,104000.0,13.903,13.903,13.8896,13.903,104000.0
2008-08-28 15:20:00,20.71,20.75,20.69,20.75,165200.0,13.8963,13.9231,13.8829,13.9231,165200.0
2008-08-28 15:25:00,20.75,20.78,20.71,20.78,285400.0,13.9231,13.9433,13.8963,13.9433,285400.0
2008-08-28 15:30:00,20.77,20.77,20.72,20.74,172900.0,13.9365,13.9365,13.903,13.9164,172900.0
2008-08-28 15:35:00,20.74,20.79,20.73,20.76,205500.0,13.9164,13.95,13.9097,13.9298,205500.0
2008-08-28 15:40:00,20.77,20.78,20.74,20.74,384200.0,13.9365,13.9433,13.9164,13.9164,384200.0
2008-08-28 15:45:00,20.75,20.77,20.73,20.74,407300.0,13.9231,13.9365,13.9097,13.9164,407300.0
2008-08-28 15:50:00,20.74,20.76,20.71,20.72,245500.0,13.9164,13.9298,13.8963,13.903,245500.0
2008-08-28 15:55:00,20.71,20.75,20.71,20.74,358500.0,13.8963,13.9231,13.8963,13.9164,358500.0
2008-08-29 09:30:00,20.62,20.65,20.51,20.56,277900.0,13.8359,13.856,13.7621,13.7956,277900.0
2008-08-29 09:35:00,20.56,20.56,20.5,20.52,155900.0,13.7956,13.7956,13.7554,13.7688,155900.0
2008-08-29 09:40:00,20.51,20.53,20.45,20.49,318900.0,13.7621,13.7755,13.7218,13.7487,318900.0
2008-08-29 09:45:00,20.49,20.58,20.48,20.57,316800.0,13.7487,13.8091,13.742,13.8023,316800.0
2008-08-29 09:50:00,20.57,20.6,20.49,20.54,276200.0,13.8023,13.8225,13.7487,13.7822,276200.0
2008-08-29 09:55:00,20.54,20.55,20.47,20.47,117200.0,13.7822,13.7889,13.7353,13.7353,117200.0
2008-08-29 10:00:00,20.47,20.5,20.42,20.42,202100.0,13.7353,13.7554,13.7017,13.7017,202100.0
2008-08-29 10:05:00,20.42,20.42,20.35,20.36,194400.0,13.7017,13.7017,13.6547,13.6614,194400.0
2008-08-29 10:10:00,20.37,20.39,20.35,20.36,181100.0,13.6682,13.6816,13.6547,13.6614,181100.0
2008-08-29 10:15:00,20.36,20.42,20.36,20.41,132000.0,13.6614,13.7017,13.6614,13.695,132000.0
2008-08-29 10:20:00,20.41,20.41,20.35,20.36,119600.0,13.695,13.695,13.6547,13.6614,119600.0
2008-08-29 10:25:00,20.36,20.39,20.35,20.38,64100.0,13.6614,13.6816,13.6547,13.6749,64100.0
2008-08-29 10:30:00,20.38,20.45,20.38,20.42,173400.0,13.6749,13.7218,13.6749,13.7017,173400.0
2008-08-29 10:35:00,20.42,20.42,20.33,20.33,200100.0,13.7017,13.7017,13.6413,13.6413,200100.0
2008-08-29 10:40:00,20.33,20.34,20.29,20.32,126400.0,13.6413,13.648,13.6145,13.6346,126400.0
2008-08-29 10:45:00,20.32,20.33,20.25,20.25,174200.0,13.6346,13.6413,13.5876,13.5876,174200.0
2008-08-29 10:50:00,20.26,20.26,20.23,20.25,102100.0,13.5943,13.5943,13.5742,13.5876,102100.0
2008-08-29 10:55:00,20.25,20.27,20.2,20.2,271900.0,13.5876,13.6011,13.5541,13.5541,271900.0
2008-08-29 11:00:00,20.21,20.25,20.2,20.25,133700.0,13.5608,13.5876,13.5541,13.5876,133700.0
2008-08-29 11:05:00,20.25,20.26,20.24,20.25,72800.0,13.5876,13.5943,13.5809,13.5876,72800.0
2008-08-29 11:10:00,20.24,20.25,20.23,20.25,122900.0,13.5809,13.5876,13.5742,13.5876,122900.0
2008-08-29 11:15:00,20.25,20.25,20.23,20.24,108900.0,13.5876,13.5876,13.5742,13.5809,108900.0
2008-08-29 11:20:00,20.24,20.25,20.23,20.23,103300.0,13.5809,13.5876,13.5742,13.5742,103300.0
2008-08-29 11:25:00,20.24,20.28,20.23,20.25,175600.0,13.5809,13.6078,13.5742,13.5876,175600.0
2008-08-29 11:30:00,20.25,20.25,20.22,20.23,96500.0,13.5876,13.5876,13.5675,13.5742,96500.0
2008-08-29 11:35:00,20.22,20.25,20.22,20.24,73600.0,13.5675,13.5876,13.5675,13.5809,73600.0
2008-08-29 11:40:00,20.24,20.25,20.23,20.23,133900.0,13.5809,13.5876,13.5742,13.5742,133900.0
2008-08-29 11:45:00,20.24,20.24,20.2,20.22,108400.0,13.5809,13.5809,13.5541,13.5675,108400.0
2008-08-29 11:50:00,20.21,20.22,20.17,20.18,112900.0,13.5608,13.5675,13.534,13.5407,112900.0
2008-08-29 11:55:00,20.19,20.2,20.17,20.2,215600.0,13.5474,13.5541,13.534,13.5541,215600.0
2008-08-29 12:00:00,20.19,20.2,20.17,20.18,95700.0,13.5474,13.5541,13.534,13.5407,95700.0
2008-08-29 12:05:00,20.18,20.18,20.15,20.15,97300.0,13.5407,13.5407,13.5205,13.5205,97300.0
2008-08-29 12:10:00,20.16,20.16,20.15,20.16,77000.0,13.5272,13.5272,13.5205,13.5272,77000.0
2008-08-29 12:15:00,20.16,20.18,20.15,20.17,63400.0,13.5272,13.5407,13.5205,13.534,63400.0
2008-08-29 12:20:00,20.17,20.19,20.16,20.17,90700.0,13.534,13.5474,13.5272,13.534,90700.0
2008-08-29 12:25:00,20.16,20.23,20.14,20.22,193700.0,13.5272,13.5742,13.5138,13.5675,193700.0
2008-08-29 12:30:00,20.23,20.23,20.2,20.2,63700.0,13.5742,13.5742,13.5541,13.5541,63700.0
2008-08-29 12:35:00,20.21,20.21,20.18,20.18,129700.0,13.5608,13.5608,13.5407,13.5407,129700.0
2008-08-29 12:40:00,20.17,20.19,20.14,20.16,224000.0,13.534,13.5474,13.5138,13.5272,224000.0
2008-08-29 12:45:00,20.15,20.18,20.14,20.15,100300.0,13.5205,13.5407,13.5138,13.5205,100300.0
2008-08-29 12:50:00,20.15,20.2,20.15,20.19,278600.0,13.5205,13.5541,13.5205,13.5474,278600.0
2008-08-29 12:55:00,20.19,20.2,20.16,20.18,134300.0,13.5474,13.5541,13.5272,13.5407,134300.0
2008-08-29 13:00:00,20.18,20.21,20.16,20.21,180500.0,13.5407,13.5608,13.5272,13.5608,180500.0
2008-08-29 13:05:00,20.2,20.22,20.16,20.19,124600.0,13.5541,13.5675,13.5272,13.5474,124600.0
2008-08-29 13:10:00,20.18,20.22,20.18,20.2,74800.0,13.5407,13.5675,13.5407,13.5541,74800.0
2008-08-29 13:15:00,20.2,20.21,20.2,20.2,51700.0,13.5541,13.5608,13.5541,13.5541,51700.0
2008-08-29 13:20:00,20.21,20.28,20.21,20.25,185800.0,13.5608,13.6078,13.5608,13.5876,185800.0
2008-08-29 13:25:00,20.26,20.27,20.24,20.25,112900.0,13.5943,13.6011,13.5809,13.5876,112900.0
2008-08-29 13:30:00,20.25,20.25,20.24,20.24,26200.0,13.5876,13.5876,13.5809,13.5809,26200.0
2008-08-29 13:35:00,20.25,20.25,20.22,20.22,103900.0,13.5876,13.5876,13.5675,13.5675,103900.0
2008-08-29 13:40:00,20.22,20.23,20.19,20.2,120700.0,13.5675,13.5742,13.5474,13.5541,120700.0
2008-08-29 13:45:00,20.2,20.22,20.19,20.22,174100.0,13.5541,13.5675,13.5474,13.5675,174100.0
2008-08-29 13:50:00,20.22,20.25,20.21,20.23,63100.0,13.5675,13.5876,13.5608,13.5742,63100.0
2008-08-29 13:55:00,20.23,20.27,20.23,20.27,91700.0,13.5742,13.6011,13.5742,13.6011,91700.0
2008-08-29 14:00:00,20.27,20.29,20.26,20.29,100600.0,13.6011,13.6145,13.5943,13.6145,100600.0
2008-08-29 14:05:00,20.29,20.33,20.28,20.33,139800.0,13.6145,13.6413,13.6078,13.6413,139800.0
2008-08-29 14:10:00,20.32,20.41,20.32,20.4,171400.0,13.6346,13.695,13.6346,13.6883,171400.0
2008-08-29 14:15:00,20.4,20.4,20.31,20.36,311300.0,13.6883,13.6883,13.6279,13.6614,311300.0
2008-08-29 14:20:00,20.36,20.41,20.34,20.38,205300.0,13.6614,13.695,13.648,13.6749,205300.0
2008-08-29 14:25:00,20.38,20.45,20.37,20.43,94600.0,13.6749,13.7218,13.6682,13.7084,94600.0
2008-08-29 14:30:00,20.44,20.49,20.43,20.48,293200.0,13.7151,13.7487,13.7084,13.742,293200.0
2008-08-29 14:35:00,20.49,20.51,20.45,20.45,134500.0,13.7487,13.7621,13.7218,13.7218,134500.0
2008-08-29 14:40:00,20.45,20.51,20.44,20.5,122700.0,13.7218,13.7621,13.7151,13.7554,122700.0
2008-08-29 14:45:00,20.5,20.52,20.48,20.52,234700.0,13.7554,13.7688,13.742,13.7688,234700.0
2008-08-29 14:50:00,20.51,20.51,20.5,20.5,78500.0,13.7621,13.7621,13.7554,13.7554,78500.0
2008-08-29 14:55:00,20.5,20.59,20.5,20.57,153600.0,13.7554,13.8158,13.7554,13.8023,153600.0
2008-08-29 15:00:00,20.57,20.59,20.55,20.55,225000.0,13.8023,13.8158,13.7889,13.7889,225000.0
2008-08-29 15:05:00,20.56,20.6,20.54,20.59,357900.0,13.7956,13.8225,13.7822,13.8158,357900.0
2008-08-29 15:10:00,20.59,20.62,20.57,20.61,174000.0,13.8158,13.8359,13.8023,13.8292,174000.0
2008-08-29 15:15:00,20.61,20.62,20.53,20.53,97800.0,13.8292,13.8359,13.7755,13.7755,97800.0
2008-08-29 15:20:00,20.53,20.54,20.51,20.54,105700.0,13.7755,13.7822,13.7621,13.7822,105700.0
2008-08-29 15:25:00,20.53,20.55,20.51,20.52,130400.0,13.7755,13.7889,13.7621,13.7688,130400.0
2008-08-29 15:30:00,20.51,20.52,20.48,20.52,308700.0,13.7621,13.7688,13.742,13.7688,308700.0
2008-08-29 15:35:00,20.52,20.52,20.44,20.45,288900.0,13.7688,13.7688,13.7151,13.7218,288900.0
2008-08-29 15:40:00,20.44,20.52,20.44,20.51,244600.0,13.7151,13.7688,13.7151,13.7621,244600.0
2008-08-29 15:45:00,20.51,20.6,20.49,20.58,445500.0,13.7621,13.8225,13.7487,13.8091,445500.0
2008-08-29 15:50:00,20.57,20.58,20.5,20.54,397900.0,13.8023,13.8091,13.7554,13.7822,397900.0
2008-08-29 15:55:00,20.54,20.59,20.54,20.55,559200.0,13.7822,13.8158,13.7822,13.7889,559200.0
2008-09-02 09:30:00,20.8,20.94,20.61,20.76,711000.0,13.9567,14.0506,13.8292,13.9298,711000.0
2008-09-02 09:35:00,20.76,20.81,20.6,20.61,273300.0,13.9298,13.9634,13.8225,13.8292,273300.0
2008-09-02 09:40:00,20.61,20.69,20.57,20.64,260700.0,13.8292,13.8829,13.8023,13.8493,260700.0
2008-09-02 09:45:00,20.64,20.71,20.44,20.49,674100.0,13.8493,13.8963,13.7151,13.7487,674100.0
2008-09-02 09:50:00,20.5,20.53,20.32,20.43,557900.0,13.7554,13.7755,13.6346,13.7084,557900.0
2008-09-02 09:55:00,20.43,20.45,20.2,20.21,395800.0,13.7084,13.7218,13.5541,13.5608,395800.0
2008-09-02 10:00:00,20.21,20.42,20.21,20.38,385700.0,13.5608,13.7017,13.5608,13.6749,385700.0
2008-09-02 10:05:00,20.38,20.4,20.31,20.32,300500.0,13.6749,13.6883,13.6279,13.6346,300500.0
2008-09-02 10:10:00,20.32,20.33,20.21,20.25,278100.0,13.6346,13.6413,13.5608,13.5876,278100.0
2008-09-02 10:15:00,20.25,20.32,20.25,20.29,194200.0,13.5876,13.6346,13.5876,13.6145,194200.0
2008-09-02 10:20:00,20.29,20.29,20.21,20.27,215100.0,13.6145,13.6145,13.5608,13.6011,215100.0
2008-09-02 10:25:00,20.27,20.31,20.21,20.25,238500.0,13.6011,13.6279,13.5608,13.5876,238500.0
2008-09-02 10:30:00,20.26,20.28,20.22,20.23,189900.0,13.5943,13.6078,13.5675,13.5742,189900.0
2008-09-02 10:35:00,20.23,20.23,20.15,20.15,251500.0,13.5742,13.5742,13.5205,13.5205,251500.0
2008-09-02 10:40:00,20.16,20.16,20.1,20.1,251700.0,13.5272,13.5272,13.487,13.487,251700.0
2008-09-02 10:45:00,20.1,20.1,19.97,19.98,591100.0,13.487,13.487,13.3998,13.4065,591100.0
2008-09-02 10:50:00,19.99,20.01,19.98,20.01,315700.0,13.4132,13.4266,13.4065,13.4266,315700.0
2008-09-02 10:55:00,20.01,20.03,19.99,20.0,188700.0,13.4266,13.44,13.4132,13.4199,188700.0
2008-09-02 11:00:00,20.01,20.09,20.0,20.04,219700.0,13.4266,13.4803,13.4199,13.4467,219700.0
2008-09-02 11:05:00,20.04,20.05,20.0,20.02,330800.0,13.4467,13.4534,13.4199,13.4333,330800.0
2008-09-02 11:10:00,20.03,20.05,20.02,20.03,178300.0,13.44,13.4534,13.4333,13.44,178300.0
2008-09-02 11:15:00,20.02,20.03,19.96,19.99,394900.0,13.4333,13.44,13.393,13.4132,394900.0
2008-09-02 11:20:00,19.99,19.99,19.95,19.96,305900.0,13.4132,13.4132,13.3863,13.393,305900.0
2008-09-02 11:25:00,19.96,20.02,19.92,19.99,556200.0,13.393,13.4333,13.3662,13.4132,556200.0
2008-09-02 11:30:00,19.99,19.99,19.95,19.96,261900.0,13.4132,13.4132,13.3863,13.393,261900.0
2008-09-02 11:35:00,19.96,19.96,19.93,19.94,279500.0,13.393,13.393,13.3729,13.3796,279500.0
2008-09-02 11:40:00,19.95,19.96,19.92,19.93,197700.0,13.3863,13.393,13.3662,13.3729,197700.0
2008-09-02 11:45:00,19.92,19.96,19.91,19.93,242400.0,13.3662,13.393,13.3595,13.3729,242400.0
2008-09-02 11:50:00,19.93,19.93,19.86,19.91,342800.0,13.3729,13.3729,13.3259,13.3595,342800.0
2008-09-02 11:55:00,19.9,19.91,19.85,19.86,398000.0,13.3528,13.3595,13.3192,13.3259,398000.0
2008-09-02 12:00:00,19.86,19.87,19.82,19.82,276700.0,13.3259,13.3327,13.2991,13.2991,276700.0
2008-09-02 12:05:00,19.82,19.83,19.75,19.76,305800.0,13.2991,13.3058,13.2521,13.2588,305800.0
2008-09-02 12:10:00,19.75,19.76,19.69,19.7,350700.0,13.2521,13.2588,13.2119,13.2186,350700.0
2008-09-02 12:15:00,19.7,19.73,19.68,19.69,329000.0,13.2186,13.2387,13.2052,13.2119,329000.0
2008-09-02 12:20:00,19.69,19.7,19.68,19.69,149500.0,13.2119,13.2186,13.2052,13.2119,149500.0
2008-09-02 12:25:00,19.69,19.69,19.62,19.62,338800.0,13.2119,13.2119,13.1649,13.1649,338800.0
2008-09-02 12:30:00,19.63,19.65,19.55,19.56,335600.0,13.1716,13.185,13.1179,13.1246,335600.0
2008-09-02 12:35:00,19.55,19.59,19.52,19.52,396300.0,13.1179,13.1448,13.0978,13.0978,396300.0
2008-09-02 12:40:00,19.52,19.52,19.46,19.5,230700.0,13.0978,13.0978,13.0575,13.0844,230700.0
2008-09-02 12:45:00,19.5,19.5,19.49,19.49,233700.0,13.0844,13.0844,13.0777,13.0777,233700.0
2008-09-02 12:50:00,19.49,19.58,19.48,19.56,384100.0,13.0777,13.1381,13.071,13.1246,384100.0
2008-09-02 12:55:00,19.57,19.65,19.56,19.64,265800.0,13.1314,13.185,13.1246,13.1783,265800.0
2008-09-02 13:00:00,19.63,19.65,19.61,19.64,115600.0,13.1716,13.185,13.1582,13.1783,115600.0
2008-09-02 13:05:00,19.65,19.66,19.6,19.61,186000.0,13.185,13.1917,13.1515,13.1582,186000.0
2008-09-02 13:10:00,19.61,19.62,19.57,19.57,166100.0,13.1582,13.1649,13.1314,13.1314,166100.0
2008-09-02 13:15:00,19.58,19.61,19.56,19.57,193300.0,13.1381,13.1582,13.1246,13.1314,193300.0
2008-09-02 13:20:00,19.57,19.57,19.5,19.53,152300.0,13.1314,13.1314,13.0844,13.1045,152300.0
2008-09-02 13:25:00,19.53,19.56,19.51,19.56,131100.0,13.1045,13.1246,13.0911,13.1246,131100.0
2008-09-02 13:30:00,19.56,19.61,19.55,19.6,107800.0,13.1246,13.1582,13.1179,13.1515,107800.0
2008-09-02 13:35:00,19.6,19.64,19.6,19.64,187600.0,13.1515,13.1783,13.1515,13.1783,187600.0
2008-09-02 13:40:00,19.64,19.64,19.54,19.54,167800.0,13.1783,13.1783,13.1112,13.1112,167800.0
2008-09-02 13:45:00,19.54,19.55,19.51,19.51,94000.0,13.1112,13.1179,13.0911,13.0911,94000.0
2008-09-02 13:50:00,19.51,19.52,19.38,19.39,527000.0,13.0911,13.0978,13.0039,13.0106,527000.0
2008-09-02 13:55:00,19.39,19.49,19.36,19.48,279500.0,13.0106,13.0777,12.9904,13.071,279500.0
2008-09-02 14:00:00,19.48,19.52,19.39,19.5,638700.0,13.071,13.0978,13.0106,13.0844,638700.0
2008-09-02 14:05:00,19.51,19.58,19.5,19.54,423800.0,13.0911,13.1381,13.0844,13.1112,423800.0
2008-09-02 14:10:00,19.54,19.56,19.43,19.44,369800.0,13.1112,13.1246,13.0374,13.0441,369800.0
2008-09-02 14:15:00,19.43,19.48,19.42,19.44,276400.0,13.0374,13.071,13.0307,13.0441,276400.0
2008-09-02 14:20:00,19.44,19.5,19.43,19.5,268600.0,13.0441,13.0844,13.0374,13.0844,268600.0
2008-09-02 14:25:00,19.5,19.55,19.49,19.52,263200.0,13.0844,13.1179,13.0777,13.0978,263200.0
2008-09-02 14:30:00,19.53,19.57,19.51,19.55,302700.0,13.1045,13.1314,13.0911,13.1179,302700.0
2008-09-02 14:35:00,19.55,19.61,19.51,19.52,377100.0,13.1179,13.1582,13.0911,13.0978,377100.0
2008-09-02 14:40:00,19.51,19.54,19.5,19.5,87400.0,13.0911,13.1112,13.0844,13.0844,87400.0
2008-09-02 14:45:00,19.5,19.51,19.47,19.48,260100.0,13.0844,13.0911,13.0643,13.071,260100.0
2008-09-02 14:50:00,19.47,19.49,19.37,19.42,375200.0,13.0643,13.0777,12.9972,13.0307,375200.0
2008-09-02 14:55:00,19.41,19.45,19.36,19.37,296700.0,13.024,13.0508,12.9904,12.9972,296700.0
2008-09-02 15:00:00,19.37,19.41,19.28,19.28,665500.0,12.9972,13.024,12.9368,12.9368,665500.0
2008-09-02 15:05:00,19.29,19.38,19.29,19.35,329400.0,12.9435,13.0039,12.9435,12.9837,329400.0
2008-09-02 15:10:00,19.36,19.41,19.33,19.41,538900.0,12.9904,13.024,12.9703,13.024,538900.0
2008-09-02 15:15:00,19.4,19.44,19.39,19.44,528800.0,13.0173,13.0441,13.0106,13.0441,528800.0
2008-09-02 15:20:00,19.43,19.46,19.43,19.46,301900.0,13.0374,13.0575,13.0374,13.0575,301900.0
2008-09-02 15:25:00,19.46,19.56,19.45,19.55,569000.0,13.0575,13.1246,13.0508,13.1179,569000.0
2008-09-02 15:30:00,19.55,19.56,19.48,19.51,479000.0,13.1179,13.1246,13.071,13.0911,479000.0
2008-09-02 15:35:00,19.5,19.51,19.45,19.48,441700.0,13.0844,13.0911,13.0508,13.071,441700.0
2008-09-02 15:40:00,19.48,19.49,19.43,19.44,367100.0,13.071,13.0777,13.0374,13.0441,367100.0
2008-09-02 15:45:00,19.44,19.49,19.41,19.49,631500.0,13.0441,13.0777,13.024,13.0777,631500.0
2008-09-02 15:50:00,19.49,19.56,19.48,19.52,551100.0,13.0777,13.1246,13.071,13.0978,551100.0
2008-09-02 15:55:00,19.51,19.53,19.41,19.5,689700.0,13.0911,13.1045,13.024,13.0844,689700.0
2008-09-03 09:30:00,17.74,18.13,17.64,17.98,3385100.0,11.9034,12.1651,11.8363,12.0645,3385100.0
2008-09-03 09:35:00,17.98,18.06,17.96,18.05,1881100.0,12.0645,12.1182,12.0511,12.1114,1881100.0
2008-09-03 09:40:00,18.04,18.2,17.94,18.09,2107300.0,12.1047,12.2121,12.0376,12.1383,2107300.0
2008-09-03 09:45:00,18.09,18.18,17.98,18.1,1390200.0,12.1383,12.1987,12.0645,12.145,1390200.0
2008-09-03 09:50:00,18.1,18.17,18.0,18.06,1052900.0,12.145,12.192,12.0779,12.1182,1052900.0
2008-09-03 09:55:00,18.05,18.11,18.04,18.1,1082700.0,12.1114,12.1517,12.1047,12.145,1082700.0
2008-09-03 10:00:00,18.1,18.14,18.06,18.09,864400.0,12.145,12.1718,12.1182,12.1383,864400.0
2008-09-03 10:05:00,18.09,18.1,17.96,18.0,1888500.0,12.1383,12.145,12.0511,12.0779,1888500.0
2008-09-03 10:10:00,18.0,18.04,17.87,18.02,1560000.0,12.0779,12.1047,11.9907,12.0913,1560000.0
2008-09-03 10:15:00,18.02,18.04,17.95,17.96,1764400.0,12.0913,12.1047,12.0443,12.0511,1764400.0
2008-09-03 10:20:00,17.97,18.05,17.96,18.0,894800.0,12.0578,12.1114,12.0511,12.0779,894800.0
2008-09-03 10:25:00,18.0,18.01,17.95,17.99,1585500.0,12.0779,12.0846,12.0443,12.0712,1585500.0
2008-09-03 10:30:00,17.98,18.0,17.86,17.91,1372100.0,12.0645,12.0779,11.984,12.0175,1372100.0
2008-09-03 10:35:00,17.91,18.02,17.87,17.98,1183300.0,12.0175,12.0913,11.9907,12.0645,1183300.0
2008-09-03 10:40:00,17.98,17.99,17.9,17.92,612900.0,12.0645,12.0712,12.0108,12.0242,612900.0
2008-09-03 10:45:00,17.93,17.95,17.91,17.93,397700.0,12.0309,12.0443,12.0175,12.0309,397700.0
2008-09-03 10:50:00,17.92,17.93,17.81,17.82,1073500.0,12.0242,12.0309,11.9504,11.9571,1073500.0
2008-09-03 10:55:00,17.81,17.84,17.76,17.77,1093900.0,11.9504,11.9705,11.9169,11.9236,1093900.0
2008-09-03 11:00:00,17.76,17.8,17.71,17.71,1297600.0,11.9169,11.9437,11.8833,11.8833,1297600.0
2008-09-03 11:05:00,17.72,17.8,17.71,17.79,1201300.0,11.89,11.9437,11.8833,11.937,1201300.0
2008-09-03 11:10:00,17.79,17.79,17.61,17.63,1256500.0,11.937,11.937,11.8162,11.8296,1256500.0
2008-09-03 11:15:00,17.63,17.66,17.54,17.58,970700.0,11.8296,11.8498,11.7692,11.7961,970700.0
2008-09-03 11:20:00,17.57,17.64,17.53,17.6,839500.0,11.7894,11.8363,11.7625,11.8095,839500.0
2008-09-03 11:25:00,17.6,17.69,17.6,17.65,601900.0,11.8095,11.8699,11.8095,11.843,601900.0
2008-09-03 11:30:00,17.66,17.66,17.6,17.63,598400.0,11.8498,11.8498,11.8095,11.8296,598400.0
2008-09-03 11:35:00,17.63,17.63,17.55,17.57,769800.0,11.8296,11.8296,11.7759,11.7894,769800.0
2008-09-03 11:40:00,17.57,17.67,17.5,17.67,1002500.0,11.7894,11.8565,11.7424,11.8565,1002500.0
2008-09-03 11:45:00,17.66,17.67,17.58,17.59,617100.0,11.8498,11.8565,11.7961,11.8028,617100.0
2008-09-03 11:50:00,17.6,17.6,17.55,17.57,532100.0,11.8095,11.8095,11.7759,11.7894,532100.0
2008-09-03 11:55:00,17.57,17.58,17.5,17.56,756700.0,11.7894,11.7961,11.7424,11.7827,756700.0
2008-09-03 12:00:00,17.56,17.57,17.51,17.53,542400.0,11.7827,11.7894,11.7491,11.7625,542400.0
2008-09-03 12:05:00,17.53,17.56,17.46,17.47,768100.0,11.7625,11.7827,11.7156,11.7223,768100.0
2008-09-03 12:10:00,17.48,17.49,17.4,17.45,911900.0,11.729,11.7357,11.6753,11.7088,911900.0
2008-09-03 12:15:00,17.45,17.47,17.45,17.45,357300.0,11.7088,11.7223,11.7088,11.7088,357300.0
2008-09-03 12:20:00,17.45,18.0,17.4,17.47,754300.0,11.7088,12.0779,11.6753,11.7223,754300.0
2008-09-03 12:25:00,17.48,17.54,17.47,17.5,883100.0,11.729,11.7692,11.7223,11.7424,883100.0
2008-09-03 12:30:00,17.5,17.55,17.48,17.54,496100.0,11.7424,11.7759,11.729,11.7692,496100.0
2008-09-03 12:35:00,17.53,17.58,17.51,17.52,697000.0,11.7625,11.7961,11.7491,11.7558,697000.0
2008-09-03 12:40:00,17.52,17.52,17.48,17.51,554900.0,11.7558,11.7558,11.729,11.7491,554900.0
2008-09-03 12:45:00,17.5,17.54,17.47,17.49,414400.0,11.7424,11.7692,11.7223,11.7357,414400.0
2008-09-03 12:50:00,17.49,17.51,17.48,17.5,746100.0,11.7357,11.7491,11.729,11.7424,746100.0
2008-09-03 12:55:00,17.5,17.51,17.46,17.47,776900.0,11.7424,11.7491,11.7156,11.7223,776900.0
2008-09-03 13:00:00,17.47,17.47,17.42,17.44,664500.0,11.7223,11.7223,11.6887,11.7021,664500.0
2008-09-03 13:05:00,17.44,17.48,17.43,17.46,432300.0,11.7021,11.729,11.6954,11.7156,432300.0
2008-09-03 13:10:00,17.46,17.61,17.45,17.56,742300.0,11.7156,11.8162,11.7088,11.7827,742300.0
2008-09-03 13:15:00,17.56,17.7,17.55,17.7,1330100.0,11.7827,11.8766,11.7759,11.8766,1330100.0
2008-09-03 13:20:00,17.69,17.74,17.62,17.63,1924400.0,11.8699,11.9034,11.8229,11.8296,1924400.0
2008-09-03 13:25:00,17.62,17.67,17.6,17.67,406900.0,11.8229,11.8565,11.8095,11.8565,406900.0
2008-09-03 13:30:00,17.67,17.75,17.67,17.7,558300.0,11.8565,11.9101,11.8565,11.8766,558300.0
2008-09-03 13:35:00,17.7,17.71,17.66,17.68,690700.0,11.8766,11.8833,11.8498,11.8632,690700.0
2008-09-03 13:40:00,17.68,17.7,17.59,17.65,709200.0,11.8632,11.8766,11.8028,11.843,709200.0
2008-09-03 13:45:00,17.65,17.74,17.64,17.7,742700.0,11.843,11.9034,11.8363,11.8766,742700.0
2008-09-03 13:50:00,17.7,17.73,17.7,17.7,357000.0,11.8766,11.8967,11.8766,11.8766,357000.0
2008-09-03 13:55:00,17.7,17.71,17.64,17.69,581700.0,11.8766,11.8833,11.8363,11.8699,581700.0
2008-09-03 14:00:00,17.69,17.74,17.58,17.74,865300.0,11.8699,11.9034,11.7961,11.9034,865300.0
2008-09-03 14:05:00,17.74,17.74,17.63,17.66,599700.0,11.9034,11.9034,11.8296,11.8498,599700.0
2008-09-03 14:10:00,17.65,17.67,17.55,17.6,941400.0,11.843,11.8565,11.7759,11.8095,941400.0
2008-09-03 14:15:00,17.59,17.67,17.58,17.59,501600.0,11.8028,11.8565,11.7961,11.8028,501600.0
2008-09-03 14:20:00,17.59,17.6,17.5,17.51,541100.0,11.8028,11.8095,11.7424,11.7491,541100.0
2008-09-03 14:25:00,17.51,17.53,17.49,17.51,417700.0,11.7491,11.7625,11.7357,11.7491,417700.0
2008-09-03 14:30:00,17.51,17.56,17.5,17.5,490900.0,11.7491,11.7827,11.7424,11.7424,490900.0
2008-09-03 14:35:00,17.51,17.53,17.5,17.52,469500.0,11.7491,11.7625,11.7424,11.7558,469500.0
2008-09-03 14:40:00,17.53,17.54,17.5,17.51,297800.0,11.7625,11.7692,11.7424,11.7491,297800.0
2008-09-03 14:45:00,17.52,17.52,17.45,17.46,945100.0,11.7558,11.7558,11.7088,11.7156,945100.0
2008-09-03 14:50:00,17.45,17.46,17.39,17.4,1566600.0,11.7088,11.7156,11.6686,11.6753,1566600.0
2008-09-03 14:55:00,17.39,17.43,17.35,17.43,1089300.0,11.6686,11.6954,11.6417,11.6954,1089300.0
2008-09-03 15:00:00,17.43,17.44,17.36,17.37,980300.0,11.6954,11.7021,11.6485,11.6552,980300.0
2008-09-03 15:05:00,17.37,17.38,17.28,17.3,956500.0,11.6552,11.6619,11.5948,11.6082,956500.0
2008-09-03 15:10:00,17.3,17.32,17.25,17.3,928200.0,11.6082,11.6216,11.5746,11.6082,928200.0
2008-09-03 15:15:00,17.3,17.31,17.21,17.24,1326700.0,11.6082,11.6149,11.5478,11.5679,1326700.0
2008-09-03 15:20:00,17.24,17.3,17.17,17.27,1773400.0,11.5679,11.6082,11.521,11.5881,1773400.0
2008-09-03 15:25:00,17.26,17.32,17.23,17.27,2367000.0,11.5814,11.6216,11.5612,11.5881,2367000.0
2008-09-03 15:30:00,17.27,17.27,17.21,17.22,1528500.0,11.5881,11.5881,11.5478,11.5545,1528500.0
2008-09-03 15:35:00,17.22,17.23,17.16,17.19,1256100.0,11.5545,11.5612,11.5143,11.5344,1256100.0
2008-09-03 15:40:00,17.19,17.24,17.16,17.18,1709000.0,11.5344,11.5679,11.5143,11.5277,1709000.0
2008-09-03 15:45:00,17.18,17.26,17.17,17.19,1768600.0,11.5277,11.5814,11.521,11.5344,1768600.0
2008-09-03 15:50:00,17.19,17.23,17.14,17.15,1930400.0,11.5344,11.5612,11.5008,11.5075,1930400.0
2008-09-03 15:55:00,17.15,17.16,17.02,17.05,3209900.0,11.5075,11.5143,11.4203,11.4405,3209900.0
2008-09-04 09:30:00,17.09,17.12,16.52,16.52,2154500.0,11.4673,11.4874,11.0848,11.0848,2154500.0
2008-09-04 09:35:00,16.52,16.75,16.44,16.74,1236900.0,11.0848,11.2392,11.0311,11.2324,1236900.0
2008-09-04 09:40:00,16.73,16.91,16.66,16.9,1136900.0,11.2257,11.3465,11.1788,11.3398,1136900.0
2008-09-04 09:45:00,16.9,16.94,16.7,16.71,845700.0,11.3398,11.3666,11.2056,11.2123,845700.0
2008-09-04 09:50:00,16.71,16.76,16.55,16.63,830800.0,11.2123,11.2459,11.105,11.1586,830800.0
2008-09-04 09:55:00,16.62,16.73,16.62,16.68,693900.0,11.1519,11.2257,11.1519,11.1922,693900.0
2008-09-04 10:00:00,16.68,16.76,16.62,16.65,924400.0,11.1922,11.2459,11.1519,11.1721,924400.0
2008-09-04 10:05:00,16.66,16.74,16.57,16.73,1642800.0,11.1788,11.2324,11.1184,11.2257,1642800.0
2008-09-04 10:10:00,16.73,16.81,16.73,16.78,1712400.0,11.2257,11.2794,11.2257,11.2593,1712400.0
2008-09-04 10:15:00,16.77,16.86,16.75,16.83,764600.0,11.2526,11.313,11.2392,11.2928,764600.0
2008-09-04 10:20:00,16.83,16.87,16.76,16.81,1189300.0,11.2928,11.3197,11.2459,11.2794,1189300.0
2008-09-04 10:25:00,16.81,16.81,16.74,16.78,499100.0,11.2794,11.2794,11.2324,11.2593,499100.0
2008-09-04 10:30:00,16.78,16.78,16.73,16.76,913100.0,11.2593,11.2593,11.2257,11.2459,913100.0
2008-09-04 10:35:00,16.76,16.78,16.61,16.75,1602300.0,11.2459,11.2593,11.1452,11.2392,1602300.0
2008-09-04 10:40:00,16.75,16.77,16.74,16.77,1070400.0,11.2392,11.2526,11.2324,11.2526,1070400.0
2008-09-04 10:45:00,16.76,16.78,16.74,16.78,482000.0,11.2459,11.2593,11.2324,11.2593,482000.0
2008-09-04 10:50:00,16.78,16.78,16.74,16.75,517800.0,11.2593,11.2593,11.2324,11.2392,517800.0
2008-09-04 10:55:00,16.75,16.78,16.74,16.76,305600.0,11.2392,11.2593,11.2324,11.2459,305600.0
2008-09-04 11:00:00,16.75,16.77,16.73,16.75,378700.0,11.2392,11.2526,11.2257,11.2392,378700.0
2008-09-04 11:05:00,16.75,16.76,16.75,16.76,325500.0,11.2392,11.2459,11.2392,11.2459,325500.0
2008-09-04 11:10:00,16.76,16.79,16.74,16.77,872200.0,11.2459,11.266,11.2324,11.2526,872200.0
2008-09-04 11:15:00,16.77,16.79,16.75,16.77,322800.0,11.2526,11.266,11.2392,11.2526,322800.0
2008-09-04 11:20:00,16.77,16.84,16.75,16.75,712800.0,11.2526,11.2995,11.2392,11.2392,712800.0
2008-09-04 11:25:00,16.75,16.76,16.75,16.75,353200.0,11.2392,11.2459,11.2392,11.2392,353200.0
2008-09-04 11:30:00,16.75,16.76,16.75,16.76,560300.0,11.2392,11.2459,11.2392,11.2459,560300.0
2008-09-04 11:35:00,16.75,16.79,16.75,16.77,766200.0,11.2392,11.266,11.2392,11.2526,766200.0
2008-09-04 11:40:00,16.77,16.78,16.76,16.77,446300.0,11.2526,11.2593,11.2459,11.2526,446300.0
2008-09-04 11:45:00,16.76,16.78,16.75,16.75,635800.0,11.2459,11.2593,11.2392,11.2392,635800.0
2008-09-04 11:50:00,16.75,16.76,16.75,16.75,282000.0,11.2392,11.2459,11.2392,11.2392,282000.0
2008-09-04 11:55:00,16.75,16.76,16.74,16.75,901500.0,11.2392,11.2459,11.2324,11.2392,901500.0
2008-09-04 12:00:00,16.75,16.83,16.75,16.78,1184100.0,11.2392,11.2928,11.2392,11.2593,1184100.0
2008-09-04 12:05:00,16.78,16.78,16.75,16.76,417200.0,11.2593,11.2593,11.2392,11.2459,417200.0
2008-09-04 12:10:00,16.76,16.76,16.74,16.75,429300.0,11.2459,11.2459,11.2324,11.2392,429300.0
2008-09-04 12:15:00,16.75,16.76,16.75,16.75,200100.0,11.2392,11.2459,11.2392,11.2392,200100.0
2008-09-04 12:20:00,16.75,16.78,16.75,16.76,594600.0,11.2392,11.2593,11.2392,11.2459,594600.0
2008-09-04 12:25:00,16.75,16.77,16.75,16.77,279500.0,11.2392,11.2526,11.2392,11.2526,279500.0
2008-09-04 12:30:00,16.76,16.78,16.75,16.76,393800.0,11.2459,11.2593,11.2392,11.2459,393800.0
2008-09-04 12:35:00,16.77,16.77,16.75,16.77,460100.0,11.2526,11.2526,11.2392,11.2526,460100.0
2008-09-04 12:40:00,16.76,16.78,16.75,16.76,339500.0,11.2459,11.2593,11.2392,11.2459,339500.0
2008-09-04 12:45:00,16.76,16.76,16.74,16.76,1356000.0,11.2459,11.2459,11.2324,11.2459,1356000.0
2008-09-04 12:50:00,16.76,16.76,16.65,16.66,1016400.0,11.2459,11.2459,11.1721,11.1788,1016400.0
2008-09-04 12:55:00,16.66,16.68,16.6,16.62,867500.0,11.1788,11.1922,11.1385,11.1519,867500.0
2008-09-04 13:00:00,16.62,16.62,16.5,16.52,738300.0,11.1519,11.1519,11.0714,11.0848,738300.0
2008-09-04 13:05:00,16.52,16.52,16.42,16.46,925200.0,11.0848,11.0848,11.0177,11.0446,925200.0
2008-09-04 13:10:00,16.47,16.5,16.43,16.44,684800.0,11.0513,11.0714,11.0244,11.0311,684800.0
2008-09-04 13:15:00,16.44,16.52,16.43,16.47,616400.0,11.0311,11.0848,11.0244,11.0513,616400.0
2008-09-04 13:20:00,16.47,16.48,16.42,16.42,426700.0,11.0513,11.058,11.0177,11.0177,426700.0
2008-09-04 13:25:00,16.43,16.43,16.32,16.33,672400.0,11.0244,11.0244,10.9506,10.9573,672400.0
2008-09-04 13:30:00,16.33,16.34,16.27,16.28,502000.0,10.9573,10.964,10.9171,10.9238,502000.0
2008-09-04 13:35:00,16.28,16.32,16.26,16.3,368100.0,10.9238,10.9506,10.9104,10.9372,368100.0
2008-09-04 13:40:00,16.31,16.31,16.29,16.31,348500.0,10.9439,10.9439,10.9305,10.9439,348500.0
2008-09-04 13:45:00,16.3,16.35,16.3,16.33,375000.0,10.9372,10.9708,10.9372,10.9573,375000.0
2008-09-04 13:50:00,16.33,16.35,16.31,16.31,288100.0,10.9573,10.9708,10.9439,10.9439,288100.0
2008-09-04 13:55:00,16.31,16.34,16.3,16.33,211200.0,10.9439,10.964,10.9372,10.9573,211200.0
2008-09-04 14:00:00,16.34,16.56,16.33,16.46,1006200.0,10.964,11.1117,10.9573,11.0446,1006200.0
2008-09-04 14:05:00,16.47,16.47,16.39,16.43,389700.0,11.0513,11.0513,10.9976,11.0244,389700.0
2008-09-04 14:10:00,16.43,16.49,16.41,16.43,424000.0,11.0244,11.0647,11.011,11.0244,424000.0
2008-09-04 14:15:00,16.44,16.45,16.25,16.29,706900.0,11.0311,11.0379,10.9037,10.9305,706900.0
2008-09-04 14:20:00,16.3,16.3,16.24,16.27,303600.0,10.9372,10.9372,10.8969,10.9171,303600.0
2008-09-04 14:25:00,16.28,16.41,16.27,16.4,681900.0,10.9238,11.011,10.9171,11.0043,681900.0
2008-09-04 14:30:00,16.4,16.43,16.27,16.27,523900.0,11.0043,11.0244,10.9171,10.9171,523900.0
2008-09-04 14:35:00,16.27,16.31,16.25,16.3,536700.0,10.9171,10.9439,10.9037,10.9372,536700.0
2008-09-04 14:40:00,16.3,16.41,16.29,16.4,617500.0,10.9372,11.011,10.9305,11.0043,617500.0
2008-09-04 14:45:00,16.4,16.41,16.39,16.4,542500.0,11.0043,11.011,10.9976,11.0043,542500.0
2008-09-04 14:50:00,16.4,16.43,16.39,16.43,644100.0,11.0043,11.0244,10.9976,11.0244,644100.0
2008-09-04 14:55:00,16.43,16.5,16.43,16.5,632700.0,11.0244,11.0714,11.0244,11.0714,632700.0
2008-09-04 15:00:00,16.49,16.54,16.47,16.51,720200.0,11.0647,11.0982,11.0513,11.0781,720200.0
2008-09-04 15:05:00,16.52,16.58,16.48,16.53,852600.0,11.0848,11.1251,11.058,11.0915,852600.0
2008-09-04 15:10:00,16.53,16.6,16.51,16.6,670200.0,11.0915,11.1385,11.0781,11.1385,670200.0
2008-09-04 15:15:00,16.6,16.67,16.59,16.64,572500.0,11.1385,11.1855,11.1318,11.1653,572500.0
2008-09-04 15:20:00,16.63,16.64,16.48,16.5,556600.0,11.1586,11.1653,11.058,11.0714,556600.0
2008-09-04 15:25:00,16.5,16.58,16.47,16.53,887000.0,11.0714,11.1251,11.0513,11.0915,887000.0
2008-09-04 15:30:00,16.53,16.58,16.49,16.56,586600.0,11.0915,11.1251,11.0647,11.1117,586600.0
2008-09-04 15:35:00,16.56,16.67,16.56,16.65,1830400.0,11.1117,11.1855,11.1117,11.1721,1830400.0
2008-09-04 15:40:00,16.64,16.72,16.62,16.68,1292600.0,11.1653,11.219,11.1519,11.1922,1292600.0
2008-09-04 15:45:00,16.69,16.73,16.65,16.67,1018400.0,11.1989,11.2257,11.1721,11.1855,1018400.0
2008-09-04 15:50:00,16.66,16.68,16.6,16.6,891400.0,11.1788,11.1922,11.1385,11.1385,891400.0
2008-09-04 15:55:00,16.62,16.63,16.52,16.59,1139100.0,11.1519,11.1586,11.0848,11.1318,1139100.0
2008-09-05 09:30:00,16.38,16.45,16.17,16.24,761300.0,10.9909,11.0379,10.85,10.8969,761300.0
2008-09-05 09:35:00,16.23,16.25,16.11,16.25,636000.0,10.8902,10.9037,10.8097,10.9037,636000.0
2008-09-05 09:40:00,16.25,16.38,16.22,16.28,485100.0,10.9037,10.9909,10.8835,10.9238,485100.0
2008-09-05 09:45:00,16.28,16.35,16.27,16.29,279700.0,10.9238,10.9708,10.9171,10.9305,279700.0
2008-09-05 09:50:00,16.3,16.33,16.27,16.33,415600.0,10.9372,10.9573,10.9171,10.9573,415600.0
2008-09-05 09:55:00,16.33,16.37,16.24,16.24,561400.0,10.9573,10.9842,10.8969,10.8969,561400.0
2008-09-05 10:00:00,16.24,16.31,16.24,16.3,571700.0,10.8969,10.9439,10.8969,10.9372,571700.0
2008-09-05 10:05:00,16.3,16.3,16.16,16.17,549600.0,10.9372,10.9372,10.8433,10.85,549600.0
2008-09-05 10:10:00,16.16,16.25,16.14,16.24,416500.0,10.8433,10.9037,10.8298,10.8969,416500.0
2008-09-05 10:15:00,16.23,16.27,16.23,16.26,553200.0,10.8902,10.9171,10.8902,10.9104,553200.0
2008-09-05 10:20:00,16.26,16.3,16.18,16.18,314300.0,10.9104,10.9372,10.8567,10.8567,314300.0
2008-09-05 10:25:00,16.19,16.2,16.16,16.16,403300.0,10.8634,10.8701,10.8433,10.8433,403300.0
2008-09-05 10:30:00,16.16,16.23,16.15,16.18,412200.0,10.8433,10.8902,10.8366,10.8567,412200.0
2008-09-05 10:35:00,16.18,16.22,16.17,16.18,266200.0,10.8567,10.8835,10.85,10.8567,266200.0
2008-09-05 10:40:00,16.19,16.19,16.09,16.15,611200.0,10.8634,10.8634,10.7963,10.8366,611200.0
2008-09-05 10:45:00,16.14,16.25,16.02,16.05,493400.0,10.8298,10.9037,10.7493,10.7695,493400.0
2008-09-05 10:50:00,16.05,16.1,16.01,16.07,409700.0,10.7695,10.803,10.7426,10.7829,409700.0
2008-09-05 10:55:00,16.07,16.07,16.01,16.02,279600.0,10.7829,10.7829,10.7426,10.7493,279600.0
2008-09-05 11:00:00,16.02,16.02,15.94,15.97,684800.0,10.7493,10.7493,10.6956,10.7158,684800.0
2008-09-05 11:05:00,15.96,16.07,15.95,16.05,588400.0,10.7091,10.7829,10.7024,10.7695,588400.0
2008-09-05 11:10:00,16.05,16.06,15.98,15.98,331600.0,10.7695,10.7762,10.7225,10.7225,331600.0
2008-09-05 11:15:00,15.98,16.02,15.96,16.01,429300.0,10.7225,10.7493,10.7091,10.7426,429300.0
2008-09-05 11:20:00,16.01,16.07,15.99,16.06,369700.0,10.7426,10.7829,10.7292,10.7762,369700.0
2008-09-05 11:25:00,16.06,16.1,16.03,16.07,516700.0,10.7762,10.803,10.756,10.7829,516700.0
2008-09-05 11:30:00,16.07,16.08,16.01,16.01,186300.0,10.7829,10.7896,10.7426,10.7426,186300.0
2008-09-05 11:35:00,16.01,16.15,16.01,16.1,414000.0,10.7426,10.8366,10.7426,10.803,414000.0
2008-09-05 11:40:00,16.11,16.12,16.02,16.03,386200.0,10.8097,10.8164,10.7493,10.756,386200.0
2008-09-05 11:45:00,16.03,16.14,16.01,16.14,418900.0,10.756,10.8298,10.7426,10.8298,418900.0
2008-09-05 11:50:00,16.14,16.16,16.09,16.1,463600.0,10.8298,10.8433,10.7963,10.803,463600.0
2008-09-05 11:55:00,16.1,16.16,16.1,16.12,198900.0,10.803,10.8433,10.803,10.8164,198900.0
2008-09-05 12:00:00,16.12,16.17,16.11,16.14,283000.0,10.8164,10.85,10.8097,10.8298,283000.0
2008-09-05 12:05:00,16.13,16.15,16.12,16.13,261300.0,10.8231,10.8366,10.8164,10.8231,261300.0
2008-09-05 12:10:00,16.14,16.15,16.11,16.11,166800.0,10.8298,10.8366,10.8097,10.8097,166800.0
2008-09-05 12:15:00,16.12,16.12,16.11,16.12,124300.0,10.8164,10.8164,10.8097,10.8164,124300.0
2008-09-05 12:20:00,16.11,16.12,16.09,16.1,287900.0,10.8097,10.8164,10.7963,10.803,287900.0
2008-09-05 12:25:00,16.1,16.13,16.06,16.12,386200.0,10.803,10.8231,10.7762,10.8164,386200.0
2008-09-05 12:30:00,16.11,16.16,16.09,16.12,475700.0,10.8097,10.8433,10.7963,10.8164,475700.0
2008-09-05 12:35:00,16.12,16.26,16.12,16.2,635000.0,10.8164,10.9104,10.8164,10.8701,635000.0
2008-09-05 12:40:00,16.2,16.23,16.12,16.15,373800.0,10.8701,10.8902,10.8164,10.8366,373800.0
2008-09-05 12:45:00,16.16,16.3,16.13,16.3,787900.0,10.8433,10.9372,10.8231,10.9372,787900.0
2008-09-05 12:50:00,16.3,16.32,16.27,16.3,800000.0,10.9372,10.9506,10.9171,10.9372,800000.0
2008-09-05 12:55:00,16.29,16.31,16.28,16.3,398700.0,10.9305,10.9439,10.9238,10.9372,398700.0
2008-09-05 13:00:00,16.3,16.33,16.29,16.3,282700.0,10.9372,10.9573,10.9305,10.9372,282700.0
2008-09-05 13:05:00,16.3,16.4,16.3,16.35,307300.0,10.9372,11.0043,10.9372,10.9708,307300.0
2008-09-05 13:10:00,16.35,16.4,16.34,16.39,194900.0,10.9708,11.0043,10.964,10.9976,194900.0
2008-09-05 13:15:00,16.39,16.48,16.38,16.44,546100.0,10.9976,11.058,10.9909,11.0311,546100.0
2008-09-05 13:20:00,16.45,16.47,16.4,16.45,523800.0,11.0379,11.0513,11.0043,11.0379,523800.0
2008-09-05 13:25:00,16.45,16.46,16.4,16.43,248900.0,11.0379,11.0446,11.0043,11.0244,248900.0
2008-09-05 13:30:00,16.42,16.52,16.42,16.5,325100.0,11.0177,11.0848,11.0177,11.0714,325100.0
2008-09-05 13:35:00,16.5,16.51,16.46,16.51,974900.0,11.0714,11.0781,11.0446,11.0781,974900.0
2008-09-05 13:40:00,16.51,16.65,16.5,16.6,570200.0,11.0781,11.1721,11.0714,11.1385,570200.0
2008-09-05 13:45:00,16.61,16.64,16.52,16.53,360100.0,11.1452,11.1653,11.0848,11.0915,360100.0
2008-09-05 13:50:00,16.52,16.52,16.49,16.5,328400.0,11.0848,11.0848,11.0647,11.0714,328400.0
2008-09-05 13:55:00,16.5,16.59,16.5,16.59,413200.0,11.0714,11.1318,11.0714,11.1318,413200.0
2008-09-05 14:00:00,16.58,16.62,16.5,16.54,295000.0,11.1251,11.1519,11.0714,11.0982,295000.0
2008-09-05 14:05:00,16.53,16.57,16.53,16.54,157400.0,11.0915,11.1184,11.0915,11.0982,157400.0
2008-09-05 14:10:00,16.54,16.57,16.5,16.57,132300.0,11.0982,11.1184,11.0714,11.1184,132300.0
2008-09-05 14:15:00,16.57,16.66,16.53,16.66,433500.0,11.1184,11.1788,11.0915,11.1788,433500.0
2008-09-05 14:20:00,16.65,16.71,16.61,16.62,420800.0,11.1721,11.2123,11.1452,11.1519,420800.0
2008-09-05 14:25:00,16.62,16.68,16.61,16.64,250500.0,11.1519,11.1922,11.1452,11.1653,250500.0
2008-09-05 14:30:00,16.65,16.67,16.59,16.6,167000.0,11.1721,11.1855,11.1318,11.1385,167000.0
2008-09-05 14:35:00,16.61,16.72,16.6,16.7,478900.0,11.1452,11.219,11.1385,11.2056,478900.0
2008-09-05 14:40:00,16.7,16.86,16.7,16.86,539000.0,11.2056,11.313,11.2056,11.313,539000.0
2008-09-05 14:45:00,16.86,16.87,16.76,16.78,418200.0,11.313,11.3197,11.2459,11.2593,418200.0
2008-09-05 14:50:00,16.78,16.82,16.76,16.78,325400.0,11.2593,11.2861,11.2459,11.2593,325400.0
2008-09-05 14:55:00,16.78,16.79,16.76,16.77,183100.0,11.2593,11.266,11.2459,11.2526,183100.0
2008-09-05 15:00:00,16.77,16.78,16.74,16.75,228800.0,11.2526,11.2593,11.2324,11.2392,228800.0
2008-09-05 15:05:00,16.76,16.77,16.71,16.74,279900.0,11.2459,11.2526,11.2123,11.2324,279900.0
2008-09-05 15:10:00,16.73,16.74,16.69,16.72,567000.0,11.2257,11.2324,11.1989,11.219,567000.0
2008-09-05 15:15:00,16.71,16.75,16.69,16.73,348600.0,11.2123,11.2392,11.1989,11.2257,348600.0
2008-09-05 15:20:00,16.73,16.73,16.69,16.72,568000.0,11.2257,11.2257,11.1989,11.219,568000.0
2008-09-05 15:25:00,16.72,16.73,16.7,16.73,224200.0,11.219,11.2257,11.2056,11.2257,224200.0
2008-09-05 15:30:00,16.73,16.73,16.68,16.7,559200.0,11.2257,11.2257,11.1922,11.2056,559200.0
2008-09-05 15:35:00,16.71,16.71,16.69,16.7,392800.0,11.2123,11.2123,11.1989,11.2056,392800.0
2008-09-05 15:40:00,16.7,16.75,16.69,16.75,593000.0,11.2056,11.2392,11.1989,11.2392,593000.0
2008-09-05 15:45:00,16.74,16.75,16.71,16.72,542000.0,11.2324,11.2392,11.2123,11.219,542000.0
2008-09-05 15:50:00,16.72,16.74,16.72,16.73,547800.0,11.219,11.2324,11.219,11.2257,547800.0
2008-09-05 15:55:00,16.73,16.73,16.68,16.7,897700.0,11.2257,11.2257,11.1922,11.2056,897700.0
2008-09-08 09:30:00,17.0,17.08,16.9,17.02,677100.0,11.4069,11.4606,11.3398,11.4203,677100.0
2008-09-08 09:35:00,17.02,17.11,17.0,17.09,370300.0,11.4203,11.4807,11.4069,11.4673,370300.0
2008-09-08 09:40:00,17.03,17.1,16.97,17.03,421600.0,11.427,11.474,11.3868,11.427,421600.0
2008-09-08 09:45:00,17.02,17.06,16.99,17.01,754700.0,11.4203,11.4472,11.4002,11.4136,754700.0
2008-09-08 09:50:00,17.01,17.03,17.0,17.0,384900.0,11.4136,11.427,11.4069,11.4069,384900.0
2008-09-08 09:55:00,17.0,17.04,17.0,17.0,221300.0,11.4069,11.4337,11.4069,11.4069,221300.0
2008-09-08 10:00:00,17.0,17.07,17.0,17.03,632200.0,11.4069,11.4539,11.4069,11.427,632200.0
2008-09-08 10:05:00,17.03,17.12,17.02,17.1,498300.0,11.427,11.4874,11.4203,11.474,498300.0
2008-09-08 10:10:00,17.1,17.12,17.07,17.09,454900.0,11.474,11.4874,11.4539,11.4673,454900.0
2008-09-08 10:15:00,17.09,17.1,17.0,17.03,668700.0,11.4673,11.474,11.4069,11.427,668700.0
2008-09-08 10:20:00,17.03,17.09,17.0,17.08,254500.0,11.427,11.4673,11.4069,11.4606,254500.0
2008-09-08 10:25:00,17.08,17.09,17.0,17.0,213500.0,11.4606,11.4673,11.4069,11.4069,213500.0
2008-09-08 10:30:00,17.0,17.06,17.0,17.02,267600.0,11.4069,11.4472,11.4069,11.4203,267600.0
2008-09-08 10:35:00,17.02,17.03,17.0,17.03,211200.0,11.4203,11.427,11.4069,11.427,211200.0
2008-09-08 10:40:00,17.03,17.05,17.0,17.03,405200.0,11.427,11.4405,11.4069,11.427,405200.0
2008-09-08 10:45:00,17.03,17.08,17.03,17.03,152200.0,11.427,11.4606,11.427,11.427,152200.0
2008-09-08 10:50:00,17.02,17.03,16.95,16.96,390800.0,11.4203,11.427,11.3734,11.3801,390800.0
2008-09-08 10:55:00,16.95,17.0,16.94,16.95,396600.0,11.3734,11.4069,11.3666,11.3734,396600.0
2008-09-08 11:00:00,16.94,16.99,16.84,16.98,487800.0,11.3666,11.4002,11.2995,11.3935,487800.0
2008-09-08 11:05:00,16.97,17.0,16.93,16.94,296500.0,11.3868,11.4069,11.3599,11.3666,296500.0
2008-09-08 11:10:00,16.94,17.0,16.94,16.95,797700.0,11.3666,11.4069,11.3666,11.3734,797700.0
2008-09-08 11:15:00,16.95,16.96,16.88,16.9,218500.0,11.3734,11.3801,11.3264,11.3398,218500.0
2008-09-08 11:20:00,16.9,16.93,16.81,16.81,365800.0,11.3398,11.3599,11.2794,11.2794,365800.0
2008-09-08 11:25:00,16.81,16.83,16.79,16.8,236000.0,11.2794,11.2928,11.266,11.2727,236000.0
2008-09-08 11:30:00,16.8,16.89,16.79,16.87,444700.0,11.2727,11.3331,11.266,11.3197,444700.0
2008-09-08 11:35:00,16.86,16.89,16.8,16.8,236600.0,11.313,11.3331,11.2727,11.2727,236600.0
2008-09-08 11:40:00,16.8,16.82,16.71,16.71,326200.0,11.2727,11.2861,11.2123,11.2123,326200.0
2008-09-08 11:45:00,16.72,16.76,16.71,16.72,206400.0,11.219,11.2459,11.2123,11.219,206400.0
2008-09-08 11:50:00,16.72,16.78,16.67,16.67,310000.0,11.219,11.2593,11.1855,11.1855,310000.0
2008-09-08 11:55:00,16.67,16.69,16.59,16.61,483600.0,11.1855,11.1989,11.1318,11.1452,483600.0
2008-09-08 12:00:00,16.6,16.62,16.54,16.55,411900.0,11.1385,11.1519,11.0982,11.105,411900.0
2008-09-08 12:05:00,16.54,16.55,16.47,16.5,414600.0,11.0982,11.105,11.0513,11.0714,414600.0
2008-09-08 12:10:00,16.5,16.5,16.44,16.48,263600.0,11.0714,11.0714,11.0311,11.058,263600.0
2008-09-08 12:15:00,16.48,16.55,16.47,16.55,281300.0,11.058,11.105,11.0513,11.105,281300.0
2008-09-08 12:20:00,16.55,16.63,16.54,16.61,298300.0,11.105,11.1586,11.0982,11.1452,298300.0
2008-09-08 12:25:00,16.61,16.67,16.61,16.61,102500.0,11.1452,11.1855,11.1452,11.1452,102500.0
2008-09-08 12:30:00,16.61,16.72,16.61,16.66,230300.0,11.1452,11.219,11.1452,11.1788,230300.0
2008-09-08 12:35:00,16.66,16.67,16.6,16.64,189100.0,11.1788,11.1855,11.1385,11.1653,189100.0
2008-09-08 12:40:00,16.64,16.7,16.64,16.68,87700.0,11.1653,11.2056,11.1653,11.1922,87700.0
2008-09-08 12:45:00,16.68,16.7,16.66,16.67,99100.0,11.1922,11.2056,11.1788,11.1855,99100.0
2008-09-08 12:50:00,16.66,16.69,16.66,16.68,89800.0,11.1788,11.1989,11.1788,11.1922,89800.0
2008-09-08 12:55:00,16.68,16.72,16.68,16.7,95300.0,11.1922,11.219,11.1922,11.2056,95300.0
2008-09-08 13:00:00,16.7,16.71,16.65,16.65,70600.0,11.2056,11.2123,11.1721,11.1721,70600.0
2008-09-08 13:05:00,16.65,16.65,16.6,16.6,182800.0,11.1721,11.1721,11.1385,11.1385,182800.0
2008-09-08 13:10:00,16.6,16.64,16.6,16.62,137800.0,11.1385,11.1653,11.1385,11.1519,137800.0
2008-09-08 13:15:00,16.62,16.63,16.6,16.62,129000.0,11.1519,11.1586,11.1385,11.1519,129000.0
2008-09-08 13:20:00,16.61,16.64,16.6,16.61,86800.0,11.1452,11.1653,11.1385,11.1452,86800.0
2008-09-08 13:25:00,16.61,16.63,16.6,16.62,101700.0,11.1452,11.1586,11.1385,11.1519,101700.0
2008-09-08 13:30:00,16.61,16.63,16.6,16.6,97900.0,11.1452,11.1586,11.1385,11.1385,97900.0
2008-09-08 13:35:00,16.6,16.63,16.59,16.6,179000.0,11.1385,11.1586,11.1318,11.1385,179000.0
2008-09-08 13:40:00,16.6,16.62,16.59,16.62,252100.0,11.1385,11.1519,11.1318,11.1519,252100.0
2008-09-08 13:45:00,16.61,16.62,16.6,16.61,113900.0,11.1452,11.1519,11.1385,11.1452,113900.0
2008-09-08 13:50:00,16.6,16.63,16.59,16.6,452600.0,11.1385,11.1586,11.1318,11.1385,452600.0
2008-09-08 13:55:00,16.6,16.62,16.6,16.6,104300.0,11.1385,11.1519,11.1385,11.1385,104300.0
2008-09-08 14:00:00,16.6,16.66,16.59,16.63,590500.0,11.1385,11.1788,11.1318,11.1586,590500.0
2008-09-08 14:05:00,16.63,16.67,16.63,16.65,137500.0,11.1586,11.1855,11.1586,11.1721,137500.0
2008-09-08 14:10:00,16.65,16.67,16.61,16.67,97000.0,11.1721,11.1855,11.1452,11.1855,97000.0
2008-09-08 14:15:00,16.66,16.68,16.63,16.67,109600.0,11.1788,11.1922,11.1586,11.1855,109600.0
2008-09-08 14:20:00,16.67,16.69,16.63,16.68,129900.0,11.1855,11.1989,11.1586,11.1922,129900.0
2008-09-08 14:25:00,16.68,16.7,16.67,16.7,100000.0,11.1922,11.2056,11.1855,11.2056,100000.0
2008-09-08 14:30:00,16.69,16.74,16.69,16.71,148500.0,11.1989,11.2324,11.1989,11.2123,148500.0
2008-09-08 14:35:00,16.7,16.77,16.69,16.75,170300.0,11.2056,11.2526,11.1989,11.2392,170300.0
2008-09-08 14:40:00,16.75,16.75,16.69,16.73,686800.0,11.2392,11.2392,11.1989,11.2257,686800.0
2008-09-08 14:45:00,16.72,16.73,16.59,16.62,629700.0,11.219,11.2257,11.1318,11.1519,629700.0
2008-09-08 14:50:00,16.61,16.66,16.61,16.64,372700.0,11.1452,11.1788,11.1452,11.1653,372700.0
2008-09-08 14:55:00,16.64,16.65,16.6,16.61,497600.0,11.1653,11.1721,11.1385,11.1452,497600.0
2008-09-08 15:00:00,16.61,16.62,16.59,16.6,228900.0,11.1452,11.1519,11.1318,11.1385,228900.0
2008-09-08 15:05:00,16.6,16.6,16.51,16.53,356500.0,11.1385,11.1385,11.0781,11.0915,356500.0
2008-09-08 15:10:00,16.53,16.6,16.52,16.59,186700.0,11.0915,11.1385,11.0848,11.1318,186700.0
2008-09-08 15:15:00,16.58,16.6,16.57,16.59,215800.0,11.1251,11.1385,11.1184,11.1318,215800.0
2008-09-08 15:20:00,16.59,16.67,16.59,16.63,228700.0,11.1318,11.1855,11.1318,11.1586,228700.0
2008-09-08 15:25:00,16.63,16.67,16.6,16.67,359800.0,11.1586,11.1855,11.1385,11.1855,359800.0
2008-09-08 15:30:00,16.66,16.68,16.61,16.65,417900.0,11.1788,11.1922,11.1452,11.1721,417900.0
2008-09-08 15:35:00,16.64,16.66,16.63,16.64,358600.0,11.1653,11.1788,11.1586,11.1653,358600.0
2008-09-08 15:40:00,16.64,16.66,16.58,16.62,375800.0,11.1653,11.1788,11.1251,11.1519,375800.0
2008-09-08 15:45:00,16.61,16.63,16.57,16.61,432900.0,11.1452,11.1586,11.1184,11.1452,432900.0
2008-09-08 15:50:00,16.6,16.61,16.57,16.58,285300.0,11.1385,11.1452,11.1184,11.1251,285300.0
2008-09-08 15:55:00,16.57,16.6,16.57,16.58,483400.0,11.1184,11.1385,11.1184,11.1251,483400.0
2008-09-09 09:30:00,16.82,16.89,16.69,16.69,676100.0,11.2861,11.3331,11.1989,11.1989,676100.0
2008-09-09 09:35:00,16.69,16.75,16.64,16.66,254900.0,11.1989,11.2392,11.1653,11.1788,254900.0
2008-09-09 09:40:00,16.65,16.75,16.63,16.74,425500.0,11.1721,11.2392,11.1586,11.2324,425500.0
2008-09-09 09:45:00,16.74,16.81,16.72,16.8,378900.0,11.2324,11.2794,11.219,11.2727,378900.0
2008-09-09 09:50:00,16.8,16.81,16.76,16.8,314200.0,11.2727,11.2794,11.2459,11.2727,314200.0
2008-09-09 09:55:00,16.8,16.8,16.78,16.8,216700.0,11.2727,11.2727,11.2593,11.2727,216700.0
2008-09-09 10:00:00,16.8,16.8,16.71,16.75,424200.0,11.2727,11.2727,11.2123,11.2392,424200.0
2008-09-09 10:05:00,16.75,16.79,16.73,16.74,218900.0,11.2392,11.266,11.2257,11.2324,218900.0
2008-09-09 10:10:00,16.73,16.74,16.69,16.73,205000.0,11.2257,11.2324,11.1989,11.2257,205000.0
2008-09-09 10:15:00,16.73,16.76,16.63,16.69,566700.0,11.2257,11.2459,11.1586,11.1989,566700.0
2008-09-09 10:20:00,16.69,16.73,16.67,16.67,650900.0,11.1989,11.2257,11.1855,11.1855,650900.0
2008-09-09 10:25:00,16.67,16.69,16.56,16.56,321700.0,11.1855,11.1989,11.1117,11.1117,321700.0
2008-09-09 10:30:00,16.56,16.57,16.55,16.56,203700.0,11.1117,11.1184,11.105,11.1117,203700.0
2008-09-09 10:35:00,16.57,16.58,16.52,16.58,399600.0,11.1184,11.1251,11.0848,11.1251,399600.0
2008-09-09 10:40:00,16.58,16.63,16.52,16.56,288400.0,11.1251,11.1586,11.0848,11.1117,288400.0
2008-09-09 10:45:00,16.56,16.56,16.5,16.5,311600.0,11.1117,11.1117,11.0714,11.0714,311600.0
2008-09-09 10:50:00,16.5,16.51,16.41,16.44,379900.0,11.0714,11.0781,11.011,11.0311,379900.0
2008-09-09 10:55:00,16.44,16.48,16.38,16.38,877200.0,11.0311,11.058,10.9909,10.9909,877200.0
2008-09-09 11:00:00,16.38,16.46,16.32,16.4,391500.0,10.9909,11.0446,10.9506,11.0043,391500.0
2008-09-09 11:05:00,16.4,16.41,16.33,16.34,214900.0,11.0043,11.011,10.9573,10.964,214900.0
2008-09-09 11:10:00,16.34,16.34,16.24,16.32,322000.0,10.964,10.964,10.8969,10.9506,322000.0
2008-09-09 11:15:00,16.32,16.34,16.27,16.34,204700.0,10.9506,10.964,10.9171,10.964,204700.0
2008-09-09 11:20:00,16.33,16.34,16.3,16.33,383700.0,10.9573,10.964,10.9372,10.9573,383700.0
2008-09-09 11:25:00,16.33,16.42,16.33,16.37,650200.0,10.9573,11.0177,10.9573,10.9842,650200.0
2008-09-09 11:30:00,16.37,16.42,16.36,16.36,262100.0,10.9842,11.0177,10.9775,10.9775,262100.0
2008-09-09 11:35:00,16.36,16.39,16.34,16.35,596600.0,10.9775,10.9976,10.964,10.9708,596600.0
2008-09-09 11:40:00,16.34,16.36,16.33,16.36,268000.0,10.964,10.9775,10.9573,10.9775,268000.0
2008-09-09 11:45:00,16.36,16.36,16.32,16.34,202800.0,10.9775,10.9775,10.9506,10.964,202800.0
2008-09-09 11:50:00,16.34,16.34,16.27,16.3,133000.0,10.964,10.964,10.9171,10.9372,133000.0
2008-09-09 11:55:00,16.3,16.31,16.27,16.27,107500.0,10.9372,10.9439,10.9171,10.9171,107500.0
2008-09-09 12:00:00,16.27,16.3,16.27,16.29,150100.0,10.9171,10.9372,10.9171,10.9305,150100.0
2008-09-09 12:05:00,16.3,16.3,16.28,16.28,100500.0,10.9372,10.9372,10.9238,10.9238,100500.0
2008-09-09 12:10:00,16.28,16.29,16.25,16.25,154800.0,10.9238,10.9305,10.9037,10.9037,154800.0
2008-09-09 12:15:00,16.25,16.27,16.23,16.27,165500.0,10.9037,10.9171,10.8902,10.9171,165500.0
2008-09-09 12:20:00,16.27,16.31,16.26,16.3,83600.0,10.9171,10.9439,10.9104,10.9372,83600.0
2008-09-09 12:25:00,16.31,16.34,16.27,16.28,129100.0,10.9439,10.964,10.9171,10.9238,129100.0
2008-09-09 12:30:00,16.27,16.35,16.25,16.33,114300.0,10.9171,10.9708,10.9037,10.9573,114300.0
2008-09-09 12:35:00,16.33,16.41,16.33,16.4,140200.0,10.9573,11.011,10.9573,11.0043,140200.0
2008-09-09 12:40:00,16.4,16.4,16.32,16.38,121300.0,11.0043,11.0043,10.9506,10.9909,121300.0
2008-09-09 12:45:00,16.38,16.38,16.35,16.35,122700.0,10.9909,10.9909,10.9708,10.9708,122700.0
2008-09-09 12:50:00,16.35,16.36,16.28,16.29,125800.0,10.9708,10.9775,10.9238,10.9305,125800.0
2008-09-09 12:55:00,16.28,16.3,16.26,16.28,86400.0,10.9238,10.9372,10.9104,10.9238,86400.0
2008-09-09 13:00:00,16.28,16.32,16.27,16.31,137200.0,10.9238,10.9506,10.9171,10.9439,137200.0
2008-09-09 13:05:00,16.32,16.37,16.31,16.32,163400.0,10.9506,10.9842,10.9439,10.9506,163400.0
2008-09-09 13:10:00,16.32,16.32,16.26,16.28,115300.0,10.9506,10.9506,10.9104,10.9238,115300.0
2008-09-09 13:15:00,16.28,16.29,16.26,16.28,142700.0,10.9238,10.9305,10.9104,10.9238,142700.0
2008-09-09 13:20:00,16.28,16.29,16.24,16.25,159700.0,10.9238,10.9305,10.8969,10.9037,159700.0
2008-09-09 13:25:00,16.24,16.25,16.2,16.2,314500.0,10.8969,10.9037,10.8701,10.8701,314500.0
2008-09-09 13:30:00,16.21,16.23,16.17,16.22,323500.0,10.8768,10.8902,10.85,10.8835,323500.0
2008-09-09 13:35:00,16.22,16.24,16.2,16.23,133300.0,10.8835,10.8969,10.8701,10.8902,133300.0
2008-09-09 13:40:00,16.23,16.24,16.2,16.22,192900.0,10.8902,10.8969,10.8701,10.8835,192900.0
2008-09-09 13:45:00,16.22,16.22,16.12,16.14,267000.0,10.8835,10.8835,10.8164,10.8298,267000.0
2008-09-09 13:50:00,16.14,16.17,16.13,16.15,115400.0,10.8298,10.85,10.8231,10.8366,115400.0
2008-09-09 13:55:00,16.14,16.16,16.12,16.16,105400.0,10.8298,10.8433,10.8164,10.8433,105400.0
2008-09-09 14:00:00,16.15,16.19,16.14,16.15,231300.0,10.8366,10.8634,10.8298,10.8366,231300.0
2008-09-09 14:05:00,16.16,16.16,16.12,16.12,165500.0,10.8433,10.8433,10.8164,10.8164,165500.0
2008-09-09 14:10:00,16.13,16.15,16.09,16.14,317400.0,10.8231,10.8366,10.7963,10.8298,317400.0
2008-09-09 14:15:00,16.14,16.16,16.06,16.07,321500.0,10.8298,10.8433,10.7762,10.7829,321500.0
2008-09-09 14:20:00,16.08,16.16,16.07,16.16,266000.0,10.7896,10.8433,10.7829,10.8433,266000.0
2008-09-09 14:25:00,16.16,16.23,16.16,16.18,493900.0,10.8433,10.8902,10.8433,10.8567,493900.0
2008-09-09 14:30:00,16.19,16.23,16.16,16.17,254400.0,10.8634,10.8902,10.8433,10.85,254400.0
2008-09-09 14:35:00,16.17,16.2,16.15,16.18,337000.0,10.85,10.8701,10.8366,10.8567,337000.0
2008-09-09 14:40:00,16.18,16.19,16.15,16.19,197200.0,10.8567,10.8634,10.8366,10.8634,197200.0
2008-09-09 14:45:00,16.2,16.24,16.14,16.23,251600.0,10.8701,10.8969,10.8298,10.8902,251600.0
2008-09-09 14:50:00,16.24,16.25,16.16,16.17,399100.0,10.8969,10.9037,10.8433,10.85,399100.0
2008-09-09 14:55:00,16.16,16.18,16.08,16.08,328700.0,10.8433,10.8567,10.7896,10.7896,328700.0
2008-09-09 15:00:00,16.09,16.1,16.03,16.03,313300.0,10.7963,10.803,10.756,10.756,313300.0
2008-09-09 15:05:00,16.03,16.06,16.02,16.04,259900.0,10.756,10.7762,10.7493,10.7627,259900.0
2008-09-09 15:10:00,16.04,16.09,16.03,16.04,449600.0,10.7627,10.7963,10.756,10.7627,449600.0
2008-09-09 15:15:00,16.04,16.06,16.01,16.02,365700.0,10.7627,10.7762,10.7426,10.7493,365700.0
2008-09-09 15:20:00,16.02,16.06,16.0,16.03,533700.0,10.7493,10.7762,10.7359,10.756,533700.0
2008-09-09 15:25:00,16.03,16.08,16.03,16.05,286500.0,10.756,10.7896,10.756,10.7695,286500.0
2008-09-09 15:30:00,16.05,16.08,16.03,16.05,466100.0,10.7695,10.7896,10.756,10.7695,466100.0
2008-09-09 15:35:00,16.04,16.05,16.0,16.01,254200.0,10.7627,10.7695,10.7359,10.7426,254200.0
2008-09-09 15:40:00,16.01,16.03,16.0,16.02,648200.0,10.7426,10.756,10.7359,10.7493,648200.0
2008-09-09 15:45:00,16.02,16.05,16.0,16.01,566400.0,10.7493,10.7695,10.7359,10.7426,566400.0
2008-09-09 15:50:00,16.02,16.03,16.0,16.0,810100.0,10.7493,10.756,10.7359,10.7359,810100.0
2008-09-09 15:55:00,16.01,16.03,15.99,16.0,747100.0,10.7426,10.756,10.7292,10.7359,747100.0
2008-09-10 09:30:00,16.16,16.24,16.15,16.15,309400.0,10.8433,10.8969,10.8366,10.8366,309400.0
2008-09-10 09:35:00,16.15,16.18,16.11,16.13,128900.0,10.8366,10.8567,10.8097,10.8231,128900.0
2008-09-10 09:40:00,16.12,16.12,16.04,16.12,221400.0,10.8164,10.8164,10.7627,10.8164,221400.0
2008-09-10 09:45:00,16.12,16.2,16.1,16.16,237500.0,10.8164,10.8701,10.803,10.8433,237500.0
2008-09-10 09:50:00,16.17,16.22,16.1,16.13,211900.0,10.85,10.8835,10.803,10.8231,211900.0
2008-09-10 09:55:00,16.12,16.15,16.07,16.12,157700.0,10.8164,10.8366,10.7829,10.8164,157700.0
2008-09-10 10:00:00,16.12,16.18,16.09,16.14,158100.0,10.8164,10.8567,10.7963,10.8298,158100.0
2008-09-10 10:05:00,16.14,16.15,16.05,16.09,222200.0,10.8298,10.8366,10.7695,10.7963,222200.0
2008-09-10 10:10:00,16.09,16.1,16.0,16.01,257900.0,10.7963,10.803,10.7359,10.7426,257900.0
2008-09-10 10:15:00,16.02,16.07,16.0,16.05,206400.0,10.7493,10.7829,10.7359,10.7695,206400.0
2008-09-10 10:20:00,16.05,16.1,16.02,16.05,162100.0,10.7695,10.803,10.7493,10.7695,162100.0
2008-09-10 10:25:00,16.05,16.11,16.05,16.09,486300.0,10.7695,10.8097,10.7695,10.7963,486300.0
2008-09-10 10:30:00,16.09,16.11,16.05,16.1,160500.0,10.7963,10.8097,10.7695,10.803,160500.0
2008-09-10 10:35:00,16.1,16.19,16.07,16.14,305900.0,10.803,10.8634,10.7829,10.8298,305900.0
2008-09-10 10:40:00,16.14,16.17,16.11,16.16,228700.0,10.8298,10.85,10.8097,10.8433,228700.0
2008-09-10 10:45:00,16.16,16.16,16.07,16.12,284900.0,10.8433,10.8433,10.7829,10.8164,284900.0
2008-09-10 10:50:00,16.12,16.15,16.09,16.13,150300.0,10.8164,10.8366,10.7963,10.8231,150300.0
2008-09-10 10:55:00,16.13,16.13,16.09,16.1,229600.0,10.8231,10.8231,10.7963,10.803,229600.0
2008-09-10 11:00:00,16.09,16.1,16.02,16.09,402200.0,10.7963,10.803,10.7493,10.7963,402200.0
2008-09-10 11:05:00,16.09,16.1,16.03,16.09,151400.0,10.7963,10.803,10.756,10.7963,151400.0
2008-09-10 11:10:00,16.08,16.13,16.04,16.13,505600.0,10.7896,10.8231,10.7627,10.8231,505600.0
2008-09-10 11:15:00,16.13,16.16,16.09,16.16,162000.0,10.8231,10.8433,10.7963,10.8433,162000.0
2008-09-10 11:20:00,16.16,16.16,16.12,16.14,125500.0,10.8433,10.8433,10.8164,10.8298,125500.0
2008-09-10 11:25:00,16.14,16.16,16.13,16.16,122700.0,10.8298,10.8433,10.8231,10.8433,122700.0
2008-09-10 11:30:00,16.15,16.23,16.12,16.21,270700.0,10.8366,10.8902,10.8164,10.8768,270700.0
2008-09-10 11:35:00,16.22,16.25,16.21,16.23,121700.0,10.8835,10.9037,10.8768,10.8902,121700.0
2008-09-10 11:40:00,16.23,16.3,16.21,16.25,148600.0,10.8902,10.9372,10.8768,10.9037,148600.0
2008-09-10 11:45:00,16.26,16.27,16.24,16.26,145600.0,10.9104,10.9171,10.8969,10.9104,145600.0
2008-09-10 11:50:00,16.26,16.3,16.22,16.24,294700.0,10.9104,10.9372,10.8835,10.8969,294700.0
2008-09-10 11:55:00,16.24,16.28,16.22,16.22,129100.0,10.8969,10.9238,10.8835,10.8835,129100.0
2008-09-10 12:00:00,16.22,16.28,16.19,16.24,160000.0,10.8835,10.9238,10.8634,10.8969,160000.0
2008-09-10 12:05:00,16.24,16.31,16.24,16.28,85100.0,10.8969,10.9439,10.8969,10.9238,85100.0
2008-09-10 12:10:00,16.29,16.3,16.26,16.27,104200.0,10.9305,10.9372,10.9104,10.9171,104200.0
2008-09-10 12:15:00,16.27,16.32,16.26,16.32,169300.0,10.9171,10.9506,10.9104,10.9506,169300.0
2008-09-10 12:20:00,16.32,16.35,16.3,16.31,164700.0,10.9506,10.9708,10.9372,10.9439,164700.0
2008-09-10 12:25:00,16.3,16.31,16.27,16.31,166500.0,10.9372,10.9439,10.9171,10.9439,166500.0
2008-09-10 12:30:00,16.3,16.33,16.29,16.31,145100.0,10.9372,10.9573,10.9305,10.9439,145100.0
2008-09-10 12:35:00,16.31,16.35,16.3,16.3,106900.0,10.9439,10.9708,10.9372,10.9372,106900.0
2008-09-10 12:40:00,16.31,16.35,16.31,16.31,101700.0,10.9439,10.9708,10.9439,10.9439,101700.0
2008-09-10 12:45:00,16.31,16.32,16.27,16.31,165800.0,10.9439,10.9506,10.9171,10.9439,165800.0
2008-09-10 12:50:00,16.31,16.31,16.27,16.28,122900.0,10.9439,10.9439,10.9171,10.9238,122900.0
2008-09-10 12:55:00,16.29,16.29,16.22,16.22,124300.0,10.9305,10.9305,10.8835,10.8835,124300.0
2008-09-10 13:00:00,16.21,16.21,16.19,16.21,121700.0,10.8768,10.8768,10.8634,10.8768,121700.0
2008-09-10 13:05:00,16.21,16.21,16.13,16.13,103900.0,10.8768,10.8768,10.8231,10.8231,103900.0
2008-09-10 13:10:00,16.13,16.2,16.13,16.18,159900.0,10.8231,10.8701,10.8231,10.8567,159900.0
2008-09-10 13:15:00,16.17,16.19,16.16,16.17,44300.0,10.85,10.8634,10.8433,10.85,44300.0
2008-09-10 13:20:00,16.17,16.2,16.17,16.2,46800.0,10.85,10.8701,10.85,10.8701,46800.0
2008-09-10 13:25:00,16.2,16.2,16.18,16.19,36100.0,10.8701,10.8701,10.8567,10.8634,36100.0
2008-09-10 13:30:00,16.19,16.19,16.17,16.18,31400.0,10.8634,10.8634,10.85,10.8567,31400.0
2008-09-10 13:35:00,16.17,16.25,16.17,16.24,109500.0,10.85,10.9037,10.85,10.8969,109500.0
2008-09-10 13:40:00,16.25,16.25,16.21,16.22,80500.0,10.9037,10.9037,10.8768,10.8835,80500.0
2008-09-10 13:45:00,16.22,16.22,16.19,16.22,97500.0,10.8835,10.8835,10.8634,10.8835,97500.0
2008-09-10 13:50:00,16.22,16.23,16.19,16.23,111600.0,10.8835,10.8902,10.8634,10.8902,111600.0
2008-09-10 13:55:00,16.22,16.23,16.18,16.18,39400.0,10.8835,10.8902,10.8567,10.8567,39400.0
2008-09-10 14:00:00,16.19,16.21,16.17,16.17,50300.0,10.8634,10.8768,10.85,10.85,50300.0
2008-09-10 14:05:00,16.17,16.22,16.17,16.22,112500.0,10.85,10.8835,10.85,10.8835,112500.0
2008-09-10 14:10:00,16.23,16.25,16.22,16.23,110500.0,10.8902,10.9037,10.8835,10.8902,110500.0
2008-09-10 14:15:00,16.24,16.28,16.24,16.26,182800.0,10.8969,10.9238,10.8969,10.9104,182800.0
2008-09-10 14:20:00,16.27,16.28,16.25,16.25,91600.0,10.9171,10.9238,10.9037,10.9037,91600.0
2008-09-10 14:25:00,16.25,16.29,16.25,16.28,105700.0,10.9037,10.9305,10.9037,10.9238,105700.0
2008-09-10 14:30:00,16.28,16.3,16.25,16.3,140400.0,10.9238,10.9372,10.9037,10.9372,140400.0
2008-09-10 14:35:00,16.3,16.3,16.25,16.27,117100.0,10.9372,10.9372,10.9037,10.9171,117100.0
2008-09-10 14:40:00,16.28,16.31,16.27,16.3,136800.0,10.9238,10.9439,10.9171,10.9372,136800.0
2008-09-10 14:45:00,16.29,16.34,16.29,16.33,145600.0,10.9305,10.964,10.9305,10.9573,145600.0
2008-09-10 14:50:00,16.34,16.4,16.33,16.34,415900.0,10.964,11.0043,10.9573,10.964,415900.0
2008-09-10 14:55:00,16.34,16.35,16.29,16.31,243000.0,10.964,10.9708,10.9305,10.9439,243000.0
2008-09-10 15:00:00,16.32,16.35,16.28,16.28,177600.0,10.9506,10.9708,10.9238,10.9238,177600.0
2008-09-10 15:05:00,16.28,16.34,16.28,16.3,258000.0,10.9238,10.964,10.9238,10.9372,258000.0
2008-09-10 15:10:00,16.29,16.33,16.26,16.32,179100.0,10.9305,10.9573,10.9104,10.9506,179100.0
2008-09-10 15:15:00,16.33,16.39,16.33,16.35,138400.0,10.9573,10.9976,10.9573,10.9708,138400.0
2008-09-10 15:20:00,16.35,16.36,16.29,16.32,152900.0,10.9708,10.9775,10.9305,10.9506,152900.0
2008-09-10 15:25:00,16.33,16.33,16.26,16.27,147500.0,10.9573,10.9573,10.9104,10.9171,147500.0
2008-09-10 15:30:00,16.27,16.3,16.25,16.29,948900.0,10.9171,10.9372,10.9037,10.9305,948900.0
2008-09-10 15:35:00,16.3,16.31,16.24,16.25,405500.0,10.9372,10.9439,10.8969,10.9037,405500.0
2008-09-10 15:40:00,16.25,16.27,16.24,16.27,348300.0,10.9037,10.9171,10.8969,10.9171,348300.0
2008-09-10 15:45:00,16.27,16.28,16.21,16.23,293100.0,10.9171,10.9238,10.8768,10.8902,293100.0
2008-09-10 15:50:00,16.23,16.24,16.18,16.21,462800.0,10.8902,10.8969,10.8567,10.8768,462800.0
2008-09-10 15:55:00,16.21,16.22,16.17,16.2,554100.0,10.8768,10.8835,10.85,10.8701,554100.0
2008-09-11 09:30:00,15.98,16.17,15.95,16.02,220300.0,10.7225,10.85,10.7024,10.7493,220300.0
2008-09-11 09:35:00,16.02,16.02,15.86,15.91,236200.0,10.7493,10.7493,10.642,10.6755,236200.0
2008-09-11 09:40:00,15.91,15.97,15.91,15.95,366600.0,10.6755,10.7158,10.6755,10.7024,366600.0
2008-09-11 09:45:00,15.95,15.97,15.9,15.92,292100.0,10.7024,10.7158,10.6688,10.6822,292100.0
2008-09-11 09:50:00,15.92,15.94,15.89,15.89,142900.0,10.6822,10.6956,10.6621,10.6621,142900.0
2008-09-11 09:55:00,15.9,15.9,15.76,15.76,366200.0,10.6688,10.6688,10.5749,10.5749,366200.0
2008-09-11 10:00:00,15.77,15.9,15.75,15.85,220300.0,10.5816,10.6688,10.5682,10.6353,220300.0
2008-09-11 10:05:00,15.85,15.9,15.82,15.9,185600.0,10.6353,10.6688,10.6151,10.6688,185600.0
2008-09-11 10:10:00,15.9,15.92,15.83,15.92,378000.0,10.6688,10.6822,10.6218,10.6822,378000.0
2008-09-11 10:15:00,15.93,15.99,15.93,15.97,269600.0,10.6889,10.7292,10.6889,10.7158,269600.0
2008-09-11 10:20:00,15.97,15.98,15.94,15.97,103700.0,10.7158,10.7225,10.6956,10.7158,103700.0
2008-09-11 10:25:00,15.97,16.0,15.94,15.98,218600.0,10.7158,10.7359,10.6956,10.7225,218600.0
2008-09-11 10:30:00,15.99,16.06,15.99,16.06,410700.0,10.7292,10.7762,10.7292,10.7762,410700.0
2008-09-11 10:35:00,16.05,16.09,15.99,16.09,381300.0,10.7695,10.7963,10.7292,10.7963,381300.0
2008-09-11 10:40:00,16.09,16.16,16.08,16.16,171000.0,10.7963,10.8433,10.7896,10.8433,171000.0
2008-09-11 10:45:00,16.16,16.25,16.15,16.22,531500.0,10.8433,10.9037,10.8366,10.8835,531500.0
2008-09-11 10:50:00,16.23,16.3,16.22,16.27,332000.0,10.8902,10.9372,10.8835,10.9171,332000.0
2008-09-11 10:55:00,16.28,16.28,16.21,16.26,322300.0,10.9238,10.9238,10.8768,10.9104,322300.0
2008-09-11 11:00:00,16.26,16.31,16.24,16.24,285300.0,10.9104,10.9439,10.8969,10.8969,285300.0
2008-09-11 11:05:00,16.24,16.33,16.23,16.24,208000.0,10.8969,10.9573,10.8902,10.8969,208000.0
2008-09-11 11:10:00,16.23,16.23,16.16,16.18,133300.0,10.8902,10.8902,10.8433,10.8567,133300.0
2008-09-11 11:15:00,16.18,16.23,16.17,16.21,170200.0,10.8567,10.8902,10.85,10.8768,170200.0
2008-09-11 11:20:00,16.21,16.25,16.16,16.18,156500.0,10.8768,10.9037,10.8433,10.8567,156500.0
2008-09-11 11:25:00,16.18,16.18,16.11,16.11,128100.0,10.8567,10.8567,10.8097,10.8097,128100.0
2008-09-11 11:30:00,16.12,16.2,16.11,16.2,270600.0,10.8164,10.8701,10.8097,10.8701,270600.0
2008-09-11 11:35:00,16.2,16.2,16.16,16.16,187700.0,10.8701,10.8701,10.8433,10.8433,187700.0
2008-09-11 11:40:00,16.16,16.21,16.15,16.2,258400.0,10.8433,10.8768,10.8366,10.8701,258400.0
2008-09-11 11:45:00,16.19,16.21,16.11,16.12,300000.0,10.8634,10.8768,10.8097,10.8164,300000.0
2008-09-11 11:50:00,16.11,16.17,16.11,16.15,264700.0,10.8097,10.85,10.8097,10.8366,264700.0
2008-09-11 11:55:00,16.15,16.17,16.08,16.14,219800.0,10.8366,10.85,10.7896,10.8298,219800.0
2008-09-11 12:00:00,16.14,16.2,16.11,16.13,188000.0,10.8298,10.8701,10.8097,10.8231,188000.0
2008-09-11 12:05:00,16.14,16.16,16.08,16.1,210700.0,10.8298,10.8433,10.7896,10.803,210700.0
2008-09-11 12:10:00,16.1,16.12,16.04,16.05,179000.0,10.803,10.8164,10.7627,10.7695,179000.0
2008-09-11 12:15:00,16.05,16.08,16.03,16.08,142200.0,10.7695,10.7896,10.756,10.7896,142200.0
2008-09-11 12:20:00,16.08,16.11,16.07,16.08,112800.0,10.7896,10.8097,10.7829,10.7896,112800.0
2008-09-11 12:25:00,16.08,16.09,16.05,16.07,141000.0,10.7896,10.7963,10.7695,10.7829,141000.0
2008-09-11 12:30:00,16.07,16.09,16.0,16.09,187700.0,10.7829,10.7963,10.7359,10.7963,187700.0
2008-09-11 12:35:00,16.09,16.09,16.03,16.03,163900.0,10.7963,10.7963,10.756,10.756,163900.0
2008-09-11 12:40:00,16.03,16.05,16.01,16.05,77900.0,10.756,10.7695,10.7426,10.7695,77900.0
2008-09-11 12:45:00,16.04,16.05,16.03,16.04,58300.0,10.7627,10.7695,10.756,10.7627,58300.0
2008-09-11 12:50:00,16.04,16.05,16.03,16.05,44700.0,10.7627,10.7695,10.756,10.7695,44700.0
2008-09-11 12:55:00,16.04,16.05,16.03,16.04,52400.0,10.7627,10.7695,10.756,10.7627,52400.0
2008-09-11 13:00:00,16.04,16.05,16.01,16.03,82900.0,10.7627,10.7695,10.7426,10.756,82900.0
2008-09-11 13:05:00,16.02,16.03,16.0,16.01,135100.0,10.7493,10.756,10.7359,10.7426,135100.0
2008-09-11 13:10:00,16.01,16.01,15.99,16.0,158500.0,10.7426,10.7426,10.7292,10.7359,158500.0
2008-09-11 13:15:00,16.0,16.02,15.97,16.0,137000.0,10.7359,10.7493,10.7158,10.7359,137000.0
2008-09-11 13:20:00,15.99,16.01,15.96,15.99,196600.0,10.7292,10.7426,10.7091,10.7292,196600.0
2008-09-11 13:25:00,15.99,16.04,15.99,16.04,115700.0,10.7292,10.7627,10.7292,10.7627,115700.0
2008-09-11 13:30:00,16.03,16.05,16.02,16.03,121800.0,10.756,10.7695,10.7493,10.756,121800.0
2008-09-11 13:35:00,16.03,16.07,16.02,16.06,69600.0,10.756,10.7829,10.7493,10.7762,69600.0
2008-09-11 13:40:00,16.05,16.07,16.02,16.07,83700.0,10.7695,10.7829,10.7493,10.7829,83700.0
2008-09-11 13:45:00,16.07,16.07,15.99,16.0,180500.0,10.7829,10.7829,10.7292,10.7359,180500.0
2008-09-11 13:50:00,16.01,16.07,16.0,16.04,185900.0,10.7426,10.7829,10.7359,10.7627,185900.0
2008-09-11 13:55:00,16.03,16.05,16.0,16.01,106900.0,10.756,10.7695,10.7359,10.7426,106900.0
2008-09-11 14:00:00,16.0,16.09,16.0,16.06,121500.0,10.7359,10.7963,10.7359,10.7762,121500.0
2008-09-11 14:05:00,16.06,16.12,16.05,16.09,121000.0,10.7762,10.8164,10.7695,10.7963,121000.0
2008-09-11 14:10:00,16.1,16.11,16.05,16.05,70500.0,10.803,10.8097,10.7695,10.7695,70500.0
2008-09-11 14:15:00,16.05,16.15,16.04,16.12,70200.0,10.7695,10.8366,10.7627,10.8164,70200.0
2008-09-11 14:20:00,16.12,16.16,16.12,16.13,64400.0,10.8164,10.8433,10.8164,10.8231,64400.0
2008-09-11 14:25:00,16.13,16.13,16.1,16.13,97100.0,10.8231,10.8231,10.803,10.8231,97100.0
2008-09-11 14:30:00,16.12,16.12,16.07,16.08,78700.0,10.8164,10.8164,10.7829,10.7896,78700.0
2008-09-11 14:35:00,16.08,16.09,16.06,16.08,69400.0,10.7896,10.7963,10.7762,10.7896,69400.0
2008-09-11 14:40:00,16.08,16.1,16.05,16.1,60700.0,10.7896,10.803,10.7695,10.803,60700.0
2008-09-11 14:45:00,16.09,16.16,16.09,16.16,61100.0,10.7963,10.8433,10.7963,10.8433,61100.0
2008-09-11 14:50:00,16.16,16.16,16.11,16.14,98400.0,10.8433,10.8433,10.8097,10.8298,98400.0
2008-09-11 14:55:00,16.13,16.14,16.07,16.08,99600.0,10.8231,10.8298,10.7829,10.7896,99600.0
2008-09-11 15:00:00,16.07,16.16,16.06,16.13,125600.0,10.7829,10.8433,10.7762,10.8231,125600.0
2008-09-11 15:05:00,16.12,16.19,16.12,16.14,176200.0,10.8164,10.8634,10.8164,10.8298,176200.0
2008-09-11 15:10:00,16.13,16.16,16.11,16.12,106600.0,10.8231,10.8433,10.8097,10.8164,106600.0
2008-09-11 15:15:00,16.11,16.14,16.05,16.05,162600.0,10.8097,10.8298,10.7695,10.7695,162600.0
2008-09-11 15:20:00,16.05,16.06,16.04,16.05,116100.0,10.7695,10.7762,10.7627,10.7695,116100.0
2008-09-11 15:25:00,16.05,16.09,16.0,16.0,136700.0,10.7695,10.7963,10.7359,10.7359,136700.0
2008-09-11 15:30:00,16.01,16.03,16.0,16.01,181800.0,10.7426,10.756,10.7359,10.7426,181800.0
2008-09-11 15:35:00,16.0,16.03,15.99,16.02,180600.0,10.7359,10.756,10.7292,10.7493,180600.0
2008-09-11 15:40:00,16.03,16.13,16.01,16.08,303200.0,10.756,10.8231,10.7426,10.7896,303200.0
2008-09-11 15:45:00,16.07,16.11,16.06,16.1,243400.0,10.7829,10.8097,10.7762,10.803,243400.0
2008-09-11 15:50:00,16.09,16.18,16.09,16.16,270900.0,10.7963,10.8567,10.7963,10.8433,270900.0
2008-09-11 15:55:00,16.15,16.26,16.15,16.22,595200.0,10.8366,10.9104,10.8366,10.8835,595200.0
2008-09-12 09:30:00,16.11,16.11,15.9,16.03,163700.0,10.8097,10.8097,10.6688,10.756,163700.0
2008-09-12 09:35:00,16.04,16.05,16.0,16.01,99300.0,10.7627,10.7695,10.7359,10.7426,99300.0
2008-09-12 09:40:00,16.0,16.04,16.0,16.02,128800.0,10.7359,10.7627,10.7359,10.7493,128800.0
2008-09-12 09:45:00,16.02,16.06,16.0,16.0,239800.0,10.7493,10.7762,10.7359,10.7359,239800.0
2008-09-12 09:50:00,16.0,16.07,16.0,16.04,166800.0,10.7359,10.7829,10.7359,10.7627,166800.0
2008-09-12 09:55:00,16.04,16.14,16.03,16.07,163100.0,10.7627,10.8298,10.756,10.7829,163100.0
2008-09-12 10:00:00,16.07,16.2,16.05,16.15,198300.0,10.7829,10.8701,10.7695,10.8366,198300.0
2008-09-12 10:05:00,16.15,16.16,16.1,16.11,144000.0,10.8366,10.8433,10.803,10.8097,144000.0
2008-09-12 10:10:00,16.1,16.11,16.05,16.06,106000.0,10.803,10.8097,10.7695,10.7762,106000.0
2008-09-12 10:15:00,16.07,16.11,16.05,16.09,191300.0,10.7829,10.8097,10.7695,10.7963,191300.0
2008-09-12 10:20:00,16.09,16.12,16.06,16.11,102600.0,10.7963,10.8164,10.7762,10.8097,102600.0
2008-09-12 10:25:00,16.11,16.13,16.08,16.08,81100.0,10.8097,10.8231,10.7896,10.7896,81100.0
2008-09-12 10:30:00,16.08,16.09,16.06,16.06,100200.0,10.7896,10.7963,10.7762,10.7762,100200.0
2008-09-12 10:35:00,16.06,16.08,16.02,16.07,102800.0,10.7762,10.7896,10.7493,10.7829,102800.0
2008-09-12 10:40:00,16.07,16.14,16.06,16.1,88800.0,10.7829,10.8298,10.7762,10.803,88800.0
2008-09-12 10:45:00,16.1,16.14,16.09,16.09,80300.0,10.803,10.8298,10.7963,10.7963,80300.0
2008-09-12 10:50:00,16.09,16.14,16.09,16.11,71000.0,10.7963,10.8298,10.7963,10.8097,71000.0
2008-09-12 10:55:00,16.12,16.15,16.09,16.15,162700.0,10.8164,10.8366,10.7963,10.8366,162700.0
2008-09-12 11:00:00,16.15,16.21,16.13,16.16,88900.0,10.8366,10.8768,10.8231,10.8433,88900.0
2008-09-12 11:05:00,16.16,16.16,16.11,16.15,104300.0,10.8433,10.8433,10.8097,10.8366,104300.0
2008-09-12 11:10:00,16.14,16.22,16.14,16.22,62900.0,10.8298,10.8835,10.8298,10.8835,62900.0
2008-09-12 11:15:00,16.22,16.29,16.22,16.26,120900.0,10.8835,10.9305,10.8835,10.9104,120900.0
2008-09-12 11:20:00,16.26,16.34,16.24,16.34,177900.0,10.9104,10.964,10.8969,10.964,177900.0
2008-09-12 11:25:00,16.33,16.39,16.33,16.35,194200.0,10.9573,10.9976,10.9573,10.9708,194200.0
2008-09-12 11:30:00,16.36,16.39,16.34,16.38,244900.0,10.9775,10.9976,10.964,10.9909,244900.0
2008-09-12 11:35:00,16.39,16.44,16.36,16.36,348000.0,10.9976,11.0311,10.9775,10.9775,348000.0
2008-09-12 11:40:00,16.36,16.37,16.33,16.34,96700.0,10.9775,10.9842,10.9573,10.964,96700.0
2008-09-12 11:45:00,16.34,16.4,16.31,16.39,118700.0,10.964,11.0043,10.9439,10.9976,118700.0
2008-09-12 11:50:00,16.39,16.4,16.35,16.39,141400.0,10.9976,11.0043,10.9708,10.9976,141400.0
2008-09-12 11:55:00,16.4,16.41,16.38,16.41,69500.0,11.0043,11.011,10.9909,11.011,69500.0
2008-09-12 12:00:00,16.41,16.41,16.33,16.33,117300.0,11.011,11.011,10.9573,10.9573,117300.0
2008-09-12 12:05:00,16.33,16.35,16.32,16.33,65600.0,10.9573,10.9708,10.9506,10.9573,65600.0
2008-09-12 12:10:00,16.33,16.36,16.33,16.35,39300.0,10.9573,10.9775,10.9573,10.9708,39300.0
2008-09-12 12:15:00,16.35,16.4,16.34,16.4,62900.0,10.9708,11.0043,10.964,11.0043,62900.0
2008-09-12 12:20:00,16.4,16.41,16.36,16.37,59500.0,11.0043,11.011,10.9775,10.9842,59500.0
2008-09-12 12:25:00,16.38,16.38,16.33,16.37,61600.0,10.9909,10.9909,10.9573,10.9842,61600.0
2008-09-12 12:30:00,16.37,16.4,16.36,16.39,90100.0,10.9842,11.0043,10.9775,10.9976,90100.0
2008-09-12 12:35:00,16.39,16.41,16.37,16.39,112800.0,10.9976,11.011,10.9842,10.9976,112800.0
2008-09-12 12:40:00,16.38,16.41,16.38,16.39,58300.0,10.9909,11.011,10.9909,10.9976,58300.0
2008-09-12 12:45:00,16.39,16.4,16.27,16.3,107500.0,10.9976,11.0043,10.9171,10.9372,107500.0
2008-09-12 12:50:00,16.29,16.29,16.25,16.25,81900.0,10.9305,10.9305,10.9037,10.9037,81900.0
2008-09-12 12:55:00,16.25,16.25,16.23,16.24,60200.0,10.9037,10.9037,10.8902,10.8969,60200.0
2008-09-12 13:00:00,16.24,16.26,16.22,16.23,87400.0,10.8969,10.9104,10.8835,10.8902,87400.0
2008-09-12 13:05:00,16.23,16.24,16.18,16.2,117100.0,10.8902,10.8969,10.8567,10.8701,117100.0
2008-09-12 13:10:00,16.19,16.21,16.17,16.17,97700.0,10.8634,10.8768,10.85,10.85,97700.0
2008-09-12 13:15:00,16.17,16.21,16.17,16.19,122400.0,10.85,10.8768,10.85,10.8634,122400.0
2008-09-12 13:20:00,16.19,16.22,16.19,16.2,75900.0,10.8634,10.8835,10.8634,10.8701,75900.0
2008-09-12 13:25:00,16.2,16.29,16.2,16.27,115200.0,10.8701,10.9305,10.8701,10.9171,115200.0
2008-09-12 13:30:00,16.27,16.29,16.26,16.28,75100.0,10.9171,10.9305,10.9104,10.9238,75100.0
2008-09-12 13:35:00,16.27,16.3,16.26,16.27,94700.0,10.9171,10.9372,10.9104,10.9171,94700.0
2008-09-12 13:40:00,16.26,16.32,16.25,16.31,126200.0,10.9104,10.9506,10.9037,10.9439,126200.0
2008-09-12 13:45:00,16.32,16.35,16.31,16.33,96000.0,10.9506,10.9708,10.9439,10.9573,96000.0
2008-09-12 13:50:00,16.33,16.38,16.33,16.36,122900.0,10.9573,10.9909,10.9573,10.9775,122900.0
2008-09-12 13:55:00,16.36,16.38,16.35,16.38,76600.0,10.9775,10.9909,10.9708,10.9909,76600.0
2008-09-12 14:00:00,16.38,16.39,16.29,16.29,144600.0,10.9909,10.9976,10.9305,10.9305,144600.0
2008-09-12 14:05:00,16.3,16.33,16.29,16.32,64900.0,10.9372,10.9573,10.9305,10.9506,64900.0
2008-09-12 14:10:00,16.33,16.36,16.32,16.35,125400.0,10.9573,10.9775,10.9506,10.9708,125400.0
2008-09-12 14:15:00,16.36,16.39,16.33,16.38,184100.0,10.9775,10.9976,10.9573,10.9909,184100.0
2008-09-12 14:20:00,16.37,16.42,16.36,16.39,176800.0,10.9842,11.0177,10.9775,10.9976,176800.0
2008-09-12 14:25:00,16.39,16.4,16.34,16.35,88100.0,10.9976,11.0043,10.964,10.9708,88100.0
2008-09-12 14:30:00,16.35,16.38,16.29,16.35,176100.0,10.9708,10.9909,10.9305,10.9708,176100.0
2008-09-12 14:35:00,16.35,16.4,16.35,16.4,69200.0,10.9708,11.0043,10.9708,11.0043,69200.0
2008-09-12 14:40:00,16.39,16.43,16.38,16.39,117100.0,10.9976,11.0244,10.9909,10.9976,117100.0
2008-09-12 14:45:00,16.38,16.42,16.37,16.41,131500.0,10.9909,11.0177,10.9842,11.011,131500.0
2008-09-12 14:50:00,16.4,16.43,16.4,16.43,90900.0,11.0043,11.0244,11.0043,11.0244,90900.0
2008-09-12 14:55:00,16.43,16.49,16.42,16.47,291600.0,11.0244,11.0647,11.0177,11.0513,291600.0
2008-09-12 15:00:00,16.47,16.48,16.42,16.45,128900.0,11.0513,11.058,11.0177,11.0379,128900.0
2008-09-12 15:05:00,16.45,16.51,16.44,16.48,444400.0,11.0379,11.0781,11.0311,11.058,444400.0
2008-09-12 15:10:00,16.48,16.5,16.44,16.46,248700.0,11.058,11.0714,11.0311,11.0446,248700.0
2008-09-12 15:15:00,16.47,16.49,16.42,16.43,194000.0,11.0513,11.0647,11.0177,11.0244,194000.0
2008-09-12 15:20:00,16.41,16.5,16.39,16.5,391800.0,11.011,11.0714,10.9976,11.0714,391800.0
2008-09-12 15:25:00,16.5,16.51,16.42,16.48,183000.0,11.0714,11.0781,11.0177,11.058,183000.0
2008-09-12 15:30:00,16.47,16.5,16.35,16.43,186800.0,11.0513,11.0714,10.9708,11.0244,186800.0
2008-09-12 15:35:00,16.44,16.44,16.38,16.4,211500.0,11.0311,11.0311,10.9909,11.0043,211500.0
2008-09-12 15:40:00,16.4,16.48,16.4,16.46,212500.0,11.0043,11.058,11.0043,11.0446,212500.0
2008-09-12 15:45:00,16.45,16.5,16.44,16.47,318800.0,11.0379,11.0714,11.0311,11.0513,318800.0
2008-09-12 15:50:00,16.46,16.47,16.43,16.46,268800.0,11.0446,11.0513,11.0244,11.0446,268800.0
2008-09-12 15:55:00,16.46,16.5,16.45,16.48,377100.0,11.0446,11.0714,11.0379,11.058,377100.0
2008-09-15 09:30:00,15.97,16.09,15.87,15.96,22200.0,10.7158,10.7963,10.6487,10.7091,22200.0
2008-09-15 09:35:00,15.86,15.92,15.76,15.8,119400.0,10.642,10.6822,10.5749,10.6017,119400.0
2008-09-15 09:40:00,15.78,16.02,15.75,15.94,433000.0,10.5883,10.7493,10.5682,10.6956,433000.0
2008-09-15 09:45:00,15.93,15.96,15.77,15.77,372400.0,10.6889,10.7091,10.5816,10.5816,372400.0
2008-09-15 09:50:00,15.77,15.8,15.62,15.64,547100.0,10.5816,10.6017,10.4809,10.4943,547100.0
2008-09-15 09:55:00,15.64,15.65,15.55,15.59,366000.0,10.4943,10.5011,10.434,10.4608,366000.0
2008-09-15 10:00:00,15.59,15.68,15.55,15.67,359400.0,10.4608,10.5212,10.434,10.5145,359400.0
2008-09-15 10:05:00,15.66,15.79,15.66,15.78,229300.0,10.5078,10.595,10.5078,10.5883,229300.0
2008-09-15 10:10:00,15.78,15.95,15.77,15.82,328800.0,10.5883,10.7024,10.5816,10.6151,328800.0
2008-09-15 10:15:00,15.82,15.87,15.78,15.84,153500.0,10.6151,10.6487,10.5883,10.6285,153500.0
2008-09-15 10:20:00,15.84,15.85,15.77,15.78,92600.0,10.6285,10.6353,10.5816,10.5883,92600.0
2008-09-15 10:25:00,15.78,15.89,15.78,15.82,92000.0,10.5883,10.6621,10.5883,10.6151,92000.0
2008-09-15 10:30:00,15.83,15.91,15.78,15.91,162200.0,10.6218,10.6755,10.5883,10.6755,162200.0
2008-09-15 10:35:00,15.91,15.96,15.81,15.87,167200.0,10.6755,10.7091,10.6084,10.6487,167200.0
2008-09-15 10:40:00,15.86,15.89,15.81,15.83,146400.0,10.642,10.6621,10.6084,10.6218,146400.0
2008-09-15 10:45:00,15.83,15.85,15.8,15.84,80500.0,10.6218,10.6353,10.6017,10.6285,80500.0
2008-09-15 10:50:00,15.84,15.96,15.82,15.92,233900.0,10.6285,10.7091,10.6151,10.6822,233900.0
2008-09-15 10:55:00,15.92,15.94,15.85,15.91,323800.0,10.6822,10.6956,10.6353,10.6755,323800.0
2008-09-15 11:00:00,15.91,15.93,15.86,15.87,397800.0,10.6755,10.6889,10.642,10.6487,397800.0
2008-09-15 11:05:00,15.87,15.92,15.85,15.91,252000.0,10.6487,10.6822,10.6353,10.6755,252000.0
2008-09-15 11:10:00,15.9,15.93,15.88,15.93,118300.0,10.6688,10.6889,10.6554,10.6889,118300.0
2008-09-15 11:15:00,15.93,15.97,15.92,15.94,212700.0,10.6889,10.7158,10.6822,10.6956,212700.0
2008-09-15 11:20:00,15.95,15.96,15.89,15.89,192100.0,10.7024,10.7091,10.6621,10.6621,192100.0
2008-09-15 11:25:00,15.89,15.92,15.89,15.89,158900.0,10.6621,10.6822,10.6621,10.6621,158900.0
2008-09-15 11:30:00,15.89,15.93,15.89,15.89,79100.0,10.6621,10.6889,10.6621,10.6621,79100.0
2008-09-15 11:35:00,15.89,15.93,15.87,15.91,129900.0,10.6621,10.6889,10.6487,10.6755,129900.0
2008-09-15 11:40:00,15.92,15.92,15.87,15.87,103300.0,10.6822,10.6822,10.6487,10.6487,103300.0
2008-09-15 11:45:00,15.88,15.99,15.87,15.99,279800.0,10.6554,10.7292,10.6487,10.7292,279800.0
2008-09-15 11:50:00,15.98,15.98,15.88,15.89,154500.0,10.7225,10.7225,10.6554,10.6621,154500.0
2008-09-15 11:55:00,15.88,15.9,15.87,15.87,196500.0,10.6554,10.6688,10.6487,10.6487,196500.0
2008-09-15 12:00:00,15.87,16.0,15.86,15.93,171300.0,10.6487,10.7359,10.642,10.6889,171300.0
2008-09-15 12:05:00,15.93,15.94,15.89,15.89,185800.0,10.6889,10.6956,10.6621,10.6621,185800.0
2008-09-15 12:10:00,15.89,15.96,15.88,15.89,353700.0,10.6621,10.7091,10.6554,10.6621,353700.0
2008-09-15 12:15:00,15.89,15.95,15.86,15.95,191800.0,10.6621,10.7024,10.642,10.7024,191800.0
2008-09-15 12:20:00,15.95,15.97,15.91,15.92,204300.0,10.7024,10.7158,10.6755,10.6822,204300.0
2008-09-15 12:25:00,15.92,15.94,15.85,15.86,110800.0,10.6822,10.6956,10.6353,10.642,110800.0
2008-09-15 12:30:00,15.86,15.88,15.8,15.8,248900.0,10.642,10.6554,10.6017,10.6017,248900.0
2008-09-15 12:35:00,15.8,15.82,15.75,15.81,115100.0,10.6017,10.6151,10.5682,10.6084,115100.0
2008-09-15 12:40:00,15.82,15.83,15.8,15.82,101400.0,10.6151,10.6218,10.6017,10.6151,101400.0
2008-09-15 12:45:00,15.82,15.94,15.81,15.86,166500.0,10.6151,10.6956,10.6084,10.642,166500.0
2008-09-15 12:50:00,15.87,15.92,15.83,15.92,117500.0,10.6487,10.6822,10.6218,10.6822,117500.0
2008-09-15 12:55:00,15.92,15.97,15.9,15.95,104600.0,10.6822,10.7158,10.6688,10.7024,104600.0
2008-09-15 13:00:00,15.94,15.97,15.91,15.95,143900.0,10.6956,10.7158,10.6755,10.7024,143900.0
2008-09-15 13:05:00,15.95,15.97,15.9,15.94,55800.0,10.7024,10.7158,10.6688,10.6956,55800.0
2008-09-15 13:10:00,15.94,15.97,15.93,15.95,50600.0,10.6956,10.7158,10.6889,10.7024,50600.0
2008-09-15 13:15:00,15.96,15.96,15.91,15.93,54600.0,10.7091,10.7091,10.6755,10.6889,54600.0
2008-09-15 13:20:00,15.93,15.95,15.92,15.94,41800.0,10.6889,10.7024,10.6822,10.6956,41800.0
2008-09-15 13:25:00,15.94,15.94,15.89,15.9,68700.0,10.6956,10.6956,10.6621,10.6688,68700.0
2008-09-15 13:30:00,15.9,15.94,15.86,15.88,59300.0,10.6688,10.6956,10.642,10.6554,59300.0
2008-09-15 13:35:00,15.87,15.88,15.82,15.83,69900.0,10.6487,10.6554,10.6151,10.6218,69900.0
2008-09-15 13:40:00,15.83,15.84,15.77,15.79,146800.0,10.6218,10.6285,10.5816,10.595,146800.0
2008-09-15 13:45:00,15.79,15.8,15.75,15.76,150000.0,10.595,10.6017,10.5682,10.5749,150000.0
2008-09-15 13:50:00,15.76,15.76,15.66,15.68,195400.0,10.5749,10.5749,10.5078,10.5212,195400.0
2008-09-15 13:55:00,15.69,15.77,15.68,15.75,94300.0,10.5279,10.5816,10.5212,10.5682,94300.0
2008-09-15 14:00:00,15.76,15.82,15.73,15.77,111600.0,10.5749,10.6151,10.5547,10.5816,111600.0
2008-09-15 14:05:00,15.77,15.8,15.72,15.72,91400.0,10.5816,10.6017,10.548,10.548,91400.0
2008-09-15 14:10:00,15.72,16.0,15.7,15.72,239000.0,10.548,10.7359,10.5346,10.548,239000.0
2008-09-15 14:15:00,15.72,15.85,15.72,15.76,151500.0,10.548,10.6353,10.548,10.5749,151500.0
2008-09-15 14:20:00,15.75,15.76,15.72,15.76,97300.0,10.5682,10.5749,10.548,10.5749,97300.0
2008-09-15 14:25:00,15.75,15.76,15.72,15.73,126300.0,10.5682,10.5749,10.548,10.5547,126300.0
2008-09-15 14:30:00,15.73,15.76,15.73,15.75,64500.0,10.5547,10.5749,10.5547,10.5682,64500.0
2008-09-15 14:35:00,15.75,15.8,15.74,15.75,116900.0,10.5682,10.6017,10.5614,10.5682,116900.0
2008-09-15 14:40:00,15.74,15.77,15.74,15.75,227400.0,10.5614,10.5816,10.5614,10.5682,227400.0
2008-09-15 14:45:00,15.75,15.79,15.73,15.79,327600.0,10.5682,10.595,10.5547,10.595,327600.0
2008-09-15 14:50:00,15.79,15.8,15.75,15.76,322500.0,10.595,10.6017,10.5682,10.5749,322500.0
2008-09-15 14:55:00,15.76,15.76,15.6,15.61,443400.0,10.5749,10.5749,10.4675,10.4742,443400.0
2008-09-15 15:00:00,15.61,15.61,15.51,15.53,537300.0,10.4742,10.4742,10.4071,10.4205,537300.0
2008-09-15 15:05:00,15.55,15.57,15.5,15.53,191900.0,10.434,10.4474,10.4004,10.4205,191900.0
2008-09-15 15:10:00,15.53,15.57,15.51,15.55,127100.0,10.4205,10.4474,10.4071,10.434,127100.0
2008-09-15 15:15:00,15.56,15.56,15.5,15.53,228100.0,10.4407,10.4407,10.4004,10.4205,228100.0
2008-09-15 15:20:00,15.53,15.58,15.52,15.53,213600.0,10.4205,10.4541,10.4138,10.4205,213600.0
2008-09-15 15:25:00,15.52,15.56,15.5,15.52,372200.0,10.4138,10.4407,10.4004,10.4138,372200.0
2008-09-15 15:30:00,15.52,15.71,15.51,15.69,535800.0,10.4138,10.5413,10.4071,10.5279,535800.0
2008-09-15 15:35:00,15.69,15.7,15.63,15.67,230200.0,10.5279,10.5346,10.4876,10.5145,230200.0
2008-09-15 15:40:00,15.66,15.7,15.58,15.62,440000.0,10.5078,10.5346,10.4541,10.4809,440000.0
2008-09-15 15:45:00,15.62,15.63,15.52,15.53,202700.0,10.4809,10.4876,10.4138,10.4205,202700.0
2008-09-15 15:50:00,15.53,15.53,15.42,15.45,772300.0,10.4205,10.4205,10.3467,10.3669,772300.0
2008-09-15 15:55:00,15.45,15.46,15.31,15.33,1492400.0,10.3669,10.3736,10.2729,10.2863,1492400.0
2008-09-16 09:30:00,14.98,15.07,14.9,14.93,410800.0,10.0515,10.1119,9.9978,10.0179,410800.0
2008-09-16 09:35:00,14.93,14.95,14.65,14.72,476700.0,10.0179,10.0314,9.8301,9.877,476700.0
2008-09-16 09:40:00,14.74,14.8,14.66,14.67,617500.0,9.8905,9.9307,9.8368,9.8435,617500.0
2008-09-16 09:45:00,14.68,14.73,14.5,14.51,589900.0,9.8502,9.8837,9.7294,9.7361,589900.0
2008-09-16 09:50:00,14.51,14.68,14.51,14.58,661600.0,9.7361,9.8502,9.7361,9.7831,661600.0
2008-09-16 09:55:00,14.59,14.6,14.51,14.51,442800.0,9.7898,9.7965,9.7361,9.7361,442800.0
2008-09-16 10:00:00,14.51,14.66,14.5,14.65,359500.0,9.7361,9.8368,9.7294,9.8301,359500.0
2008-09-16 10:05:00,14.65,14.72,14.61,14.62,461900.0,9.8301,9.877,9.8032,9.8099,461900.0
2008-09-16 10:10:00,14.61,14.8,14.55,14.8,555300.0,9.8032,9.9307,9.763,9.9307,555300.0
2008-09-16 10:15:00,14.8,14.84,14.72,14.76,391900.0,9.9307,9.9576,9.877,9.9039,391900.0
2008-09-16 10:20:00,14.75,14.88,14.7,14.85,481200.0,9.8972,9.9844,9.8636,9.9643,481200.0
2008-09-16 10:25:00,14.84,14.88,14.76,14.84,410900.0,9.9576,9.9844,9.9039,9.9576,410900.0
2008-09-16 10:30:00,14.85,14.85,14.73,14.78,368600.0,9.9643,9.9643,9.8837,9.9173,368600.0
2008-09-16 10:35:00,14.79,14.85,14.77,14.84,434100.0,9.924,9.9643,9.9106,9.9576,434100.0
2008-09-16 10:40:00,14.84,14.85,14.79,14.81,487000.0,9.9576,9.9643,9.924,9.9374,487000.0
2008-09-16 10:45:00,14.81,14.86,14.71,14.72,323000.0,9.9374,9.971,9.8703,9.877,323000.0
2008-09-16 10:50:00,14.73,14.94,14.72,14.94,952900.0,9.8837,10.0247,9.877,10.0247,952900.0
2008-09-16 10:55:00,14.94,14.99,14.93,14.95,313500.0,10.0247,10.0582,10.0179,10.0314,313500.0
2008-09-16 11:00:00,14.96,15.03,14.95,15.0,483600.0,10.0381,10.085,10.0314,10.0649,483600.0
2008-09-16 11:05:00,15.0,15.03,14.95,14.96,361900.0,10.0649,10.085,10.0314,10.0381,361900.0
2008-09-16 11:10:00,14.95,14.98,14.86,14.95,325800.0,10.0314,10.0515,9.971,10.0314,325800.0
2008-09-16 11:15:00,14.95,14.96,14.85,14.85,313100.0,10.0314,10.0381,9.9643,9.9643,313100.0
2008-09-16 11:20:00,14.85,14.86,14.69,14.72,384700.0,9.9643,9.971,9.8569,9.877,384700.0
2008-09-16 11:25:00,14.73,14.78,14.65,14.66,313400.0,9.8837,9.9173,9.8301,9.8368,313400.0
2008-09-16 11:30:00,14.65,14.72,14.62,14.68,336200.0,9.8301,9.877,9.8099,9.8502,336200.0
2008-09-16 11:35:00,14.68,14.73,14.66,14.68,196900.0,9.8502,9.8837,9.8368,9.8502,196900.0
2008-09-16 11:40:00,14.66,14.73,14.62,14.66,203800.0,9.8368,9.8837,9.8099,9.8368,203800.0
2008-09-16 11:45:00,14.66,14.73,14.64,14.7,180100.0,9.8368,9.8837,9.8234,9.8636,180100.0
2008-09-16 11:50:00,14.7,14.76,14.7,14.74,229700.0,9.8636,9.9039,9.8636,9.8905,229700.0
2008-09-16 11:55:00,14.74,14.82,14.72,14.75,375400.0,9.8905,9.9441,9.877,9.8972,375400.0
2008-09-16 12:00:00,14.75,14.78,14.7,14.73,357100.0,9.8972,9.9173,9.8636,9.8837,357100.0
2008-09-16 12:05:00,14.74,14.78,14.7,14.77,195800.0,9.8905,9.9173,9.8636,9.9106,195800.0
2008-09-16 12:10:00,14.77,14.79,14.76,14.77,135800.0,9.9106,9.924,9.9039,9.9106,135800.0
2008-09-16 12:15:00,14.77,14.87,14.75,14.85,189700.0,9.9106,9.9777,9.8972,9.9643,189700.0
2008-09-16 12:20:00,14.85,14.92,14.8,14.89,240800.0,9.9643,10.0112,9.9307,9.9911,240800.0
2008-09-16 12:25:00,14.89,14.98,14.85,14.92,352600.0,9.9911,10.0515,9.9643,10.0112,352600.0
2008-09-16 12:30:00,14.92,14.97,14.86,14.97,433000.0,10.0112,10.0448,9.971,10.0448,433000.0
2008-09-16 12:35:00,14.98,15.0,14.97,14.98,216100.0,10.0515,10.0649,10.0448,10.0515,216100.0
2008-09-16 12:40:00,14.98,15.0,14.96,14.99,221700.0,10.0515,10.0649,10.0381,10.0582,221700.0
2008-09-16 12:45:00,14.98,15.0,14.98,14.99,171600.0,10.0515,10.0649,10.0515,10.0582,171600.0
2008-09-16 12:50:00,15.0,15.01,14.97,14.99,306500.0,10.0649,10.0716,10.0448,10.0582,306500.0
2008-09-16 12:55:00,14.99,15.04,14.99,15.0,479100.0,10.0582,10.0918,10.0582,10.0649,479100.0
2008-09-16 13:00:00,15.02,15.08,15.02,15.07,161600.0,10.0783,10.1186,10.0783,10.1119,161600.0
2008-09-16 13:05:00,15.07,15.14,15.04,15.12,318000.0,10.1119,10.1589,10.0918,10.1454,318000.0
2008-09-16 13:10:00,15.12,15.16,15.1,15.15,224300.0,10.1454,10.1723,10.132,10.1656,224300.0
2008-09-16 13:15:00,15.16,15.16,15.09,15.1,155100.0,10.1723,10.1723,10.1253,10.132,155100.0
2008-09-16 13:20:00,15.1,15.12,15.09,15.11,130900.0,10.132,10.1454,10.1253,10.1387,130900.0
2008-09-16 13:25:00,15.12,15.12,15.06,15.09,90400.0,10.1454,10.1454,10.1052,10.1253,90400.0
2008-09-16 13:30:00,15.1,15.1,15.07,15.08,137800.0,10.132,10.132,10.1119,10.1186,137800.0
2008-09-16 13:35:00,15.07,15.08,15.02,15.08,246100.0,10.1119,10.1186,10.0783,10.1186,246100.0
2008-09-16 13:40:00,15.07,15.09,15.0,15.01,244000.0,10.1119,10.1253,10.0649,10.0716,244000.0
2008-09-16 13:45:00,15.0,15.05,14.97,15.02,246000.0,10.0649,10.0985,10.0448,10.0783,246000.0
2008-09-16 13:50:00,15.02,15.09,15.02,15.07,129500.0,10.0783,10.1253,10.0783,10.1119,129500.0
2008-09-16 13:55:00,15.07,15.09,15.07,15.08,58900.0,10.1119,10.1253,10.1119,10.1186,58900.0
2008-09-16 14:00:00,15.08,15.1,15.03,15.04,231200.0,10.1186,10.132,10.085,10.0918,231200.0
2008-09-16 14:05:00,15.05,15.11,15.02,15.1,195000.0,10.0985,10.1387,10.0783,10.132,195000.0
2008-09-16 14:10:00,15.09,15.1,14.84,14.91,310300.0,10.1253,10.132,9.9576,10.0045,310300.0
2008-09-16 14:15:00,14.91,14.96,14.84,14.9,368500.0,10.0045,10.0381,9.9576,9.9978,368500.0
2008-09-16 14:20:00,14.9,14.96,14.8,14.87,214600.0,9.9978,10.0381,9.9307,9.9777,214600.0
2008-09-16 14:25:00,14.88,15.01,14.84,14.96,287100.0,9.9844,10.0716,9.9576,10.0381,287100.0
2008-09-16 14:30:00,14.96,15.07,14.93,14.93,285600.0,10.0381,10.1119,10.0179,10.0179,285600.0
2008-09-16 14:35:00,14.92,15.09,14.8,15.08,417500.0,10.0112,10.1253,9.9307,10.1186,417500.0
2008-09-16 14:40:00,15.08,15.08,14.96,15.0,296500.0,10.1186,10.1186,10.0381,10.0649,296500.0
2008-09-16 14:45:00,15.02,15.12,15.01,15.1,369000.0,10.0783,10.1454,10.0716,10.132,369000.0
2008-09-16 14:50:00,15.1,15.11,14.99,15.09,432000.0,10.132,10.1387,10.0582,10.1253,432000.0
2008-09-16 14:55:00,15.09,15.16,15.04,15.06,566700.0,10.1253,10.1723,10.0918,10.1052,566700.0
2008-09-16 15:00:00,15.06,15.2,15.04,15.2,663900.0,10.1052,10.1991,10.0918,10.1991,663900.0
2008-09-16 15:05:00,15.2,15.33,15.2,15.31,704900.0,10.1991,10.2863,10.1991,10.2729,704900.0
2008-09-16 15:10:00,15.31,15.35,15.3,15.34,370000.0,10.2729,10.2998,10.2662,10.2931,370000.0
2008-09-16 15:15:00,15.35,15.44,15.33,15.41,304800.0,10.2998,10.3601,10.2863,10.34,304800.0
2008-09-16 15:20:00,15.4,15.42,15.35,15.38,441400.0,10.3333,10.3467,10.2998,10.3199,441400.0
2008-09-16 15:25:00,15.38,15.4,15.25,15.27,284800.0,10.3199,10.3333,10.2327,10.2461,284800.0
2008-09-16 15:30:00,15.27,15.31,15.25,15.26,298300.0,10.2461,10.2729,10.2327,10.2394,298300.0
2008-09-16 15:35:00,15.27,15.28,15.21,15.24,544900.0,10.2461,10.2528,10.2058,10.226,544900.0
2008-09-16 15:40:00,15.25,15.3,15.25,15.29,438000.0,10.2327,10.2662,10.2327,10.2595,438000.0
2008-09-16 15:45:00,15.29,15.3,15.2,15.25,379700.0,10.2595,10.2662,10.1991,10.2327,379700.0
2008-09-16 15:50:00,15.23,15.4,15.23,15.31,887100.0,10.2192,10.3333,10.2192,10.2729,887100.0
2008-09-16 15:55:00,15.31,15.4,15.3,15.39,966900.0,10.2729,10.3333,10.2662,10.3266,966900.0
2008-09-17 09:30:00,15.18,15.2,14.95,15.04,314500.0,10.1857,10.1991,10.0314,10.0918,314500.0
2008-09-17 09:35:00,15.01,15.06,14.91,15.0,272700.0,10.0716,10.1052,10.0045,10.0649,272700.0
2008-09-17 09:40:00,15.0,15.15,14.98,15.01,200900.0,10.0649,10.1656,10.0515,10.0716,200900.0
2008-09-17 09:45:00,15.01,15.07,15.0,15.04,191300.0,10.0716,10.1119,10.0649,10.0918,191300.0
2008-09-17 09:50:00,15.05,15.05,15.0,15.05,156300.0,10.0985,10.0985,10.0649,10.0985,156300.0
2008-09-17 09:55:00,15.05,15.05,15.0,15.01,140800.0,10.0985,10.0985,10.0649,10.0716,140800.0
2008-09-17 10:00:00,15.0,15.01,14.97,14.98,262800.0,10.0649,10.0716,10.0448,10.0515,262800.0
2008-09-17 10:05:00,14.98,14.98,14.87,14.88,415500.0,10.0515,10.0515,9.9777,9.9844,415500.0
2008-09-17 10:10:00,14.87,14.9,14.76,14.81,282600.0,9.9777,9.9978,9.9039,9.9374,282600.0
2008-09-17 10:15:00,14.81,14.88,14.81,14.87,182700.0,9.9374,9.9844,9.9374,9.9777,182700.0
2008-09-17 10:20:00,14.87,14.88,14.81,14.81,140900.0,9.9777,9.9844,9.9374,9.9374,140900.0
2008-09-17 10:25:00,14.81,14.82,14.77,14.81,183900.0,9.9374,9.9441,9.9106,9.9374,183900.0
2008-09-17 10:30:00,14.82,14.82,14.75,14.8,253300.0,9.9441,9.9441,9.8972,9.9307,253300.0
2008-09-17 10:35:00,14.8,14.81,14.73,14.8,267000.0,9.9307,9.9374,9.8837,9.9307,267000.0
2008-09-17 10:40:00,14.8,14.81,14.76,14.79,145800.0,9.9307,9.9374,9.9039,9.924,145800.0
2008-09-17 10:45:00,14.8,14.8,14.72,14.72,253400.0,9.9307,9.9307,9.877,9.877,253400.0
2008-09-17 10:50:00,14.73,14.78,14.7,14.78,176000.0,9.8837,9.9173,9.8636,9.9173,176000.0
2008-09-17 10:55:00,14.78,14.8,14.74,14.74,115400.0,9.9173,9.9307,9.8905,9.8905,115400.0
2008-09-17 11:00:00,14.74,14.77,14.73,14.74,124100.0,9.8905,9.9106,9.8837,9.8905,124100.0
2008-09-17 11:05:00,14.74,14.78,14.73,14.74,151500.0,9.8905,9.9173,9.8837,9.8905,151500.0
2008-09-17 11:10:00,14.74,14.75,14.71,14.71,143200.0,9.8905,9.8972,9.8703,9.8703,143200.0
2008-09-17 11:15:00,14.71,14.72,14.65,14.67,286200.0,9.8703,9.877,9.8301,9.8435,286200.0
2008-09-17 11:20:00,14.66,14.7,14.57,14.58,256600.0,9.8368,9.8636,9.7764,9.7831,256600.0
2008-09-17 11:25:00,14.58,14.59,14.5,14.51,404200.0,9.7831,9.7898,9.7294,9.7361,404200.0
2008-09-17 11:30:00,14.52,14.62,14.5,14.57,232100.0,9.7428,9.8099,9.7294,9.7764,232100.0
2008-09-17 11:35:00,14.58,14.63,14.56,14.6,156500.0,9.7831,9.8166,9.7697,9.7965,156500.0
2008-09-17 11:40:00,14.6,14.67,14.56,14.66,175900.0,9.7965,9.8435,9.7697,9.8368,175900.0
2008-09-17 11:45:00,14.66,14.72,14.6,14.61,171800.0,9.8368,9.877,9.7965,9.8032,171800.0
2008-09-17 11:50:00,14.61,14.66,14.59,14.65,182500.0,9.8032,9.8368,9.7898,9.8301,182500.0
2008-09-17 11:55:00,14.64,14.69,14.63,14.65,200400.0,9.8234,9.8569,9.8166,9.8301,200400.0
2008-09-17 12:00:00,14.65,14.66,14.52,14.53,263500.0,9.8301,9.8368,9.7428,9.7495,263500.0
2008-09-17 12:05:00,14.52,14.59,14.5,14.58,162200.0,9.7428,9.7898,9.7294,9.7831,162200.0
2008-09-17 12:10:00,14.58,14.62,14.56,14.6,213700.0,9.7831,9.8099,9.7697,9.7965,213700.0
2008-09-17 12:15:00,14.6,14.65,14.58,14.62,184700.0,9.7965,9.8301,9.7831,9.8099,184700.0
2008-09-17 12:20:00,14.65,14.67,14.61,14.61,91100.0,9.8301,9.8435,9.8032,9.8032,91100.0
2008-09-17 12:25:00,14.62,14.63,14.54,14.55,142000.0,9.8099,9.8166,9.7563,9.763,142000.0
2008-09-17 12:30:00,14.55,14.58,14.51,14.55,417000.0,9.763,9.7831,9.7361,9.763,417000.0
2008-09-17 12:35:00,14.55,14.62,14.53,14.61,233700.0,9.763,9.8099,9.7495,9.8032,233700.0
2008-09-17 12:40:00,14.62,14.7,14.55,14.69,139500.0,9.8099,9.8636,9.763,9.8569,139500.0
2008-09-17 12:45:00,14.69,14.69,14.59,14.66,274700.0,9.8569,9.8569,9.7898,9.8368,274700.0
2008-09-17 12:50:00,14.67,14.68,14.61,14.67,158700.0,9.8435,9.8502,9.8032,9.8435,158700.0
2008-09-17 12:55:00,14.67,14.74,14.67,14.67,135900.0,9.8435,9.8905,9.8435,9.8435,135900.0
2008-09-17 13:00:00,14.67,14.76,14.65,14.75,182400.0,9.8435,9.9039,9.8301,9.8972,182400.0
2008-09-17 13:05:00,14.75,14.75,14.7,14.73,96900.0,9.8972,9.8972,9.8636,9.8837,96900.0
2008-09-17 13:10:00,14.74,14.76,14.7,14.7,150000.0,9.8905,9.9039,9.8636,9.8636,150000.0
2008-09-17 13:15:00,14.7,14.7,14.66,14.67,136000.0,9.8636,9.8636,9.8368,9.8435,136000.0
2008-09-17 13:20:00,14.68,14.72,14.64,14.69,176800.0,9.8502,9.877,9.8234,9.8569,176800.0
2008-09-17 13:25:00,14.68,14.68,14.56,14.6,119000.0,9.8502,9.8502,9.7697,9.7965,119000.0
2008-09-17 13:30:00,14.6,14.6,14.55,14.59,79400.0,9.7965,9.7965,9.763,9.7898,79400.0
2008-09-17 13:35:00,14.59,14.59,14.5,14.55,193900.0,9.7898,9.7898,9.7294,9.763,193900.0
2008-09-17 13:40:00,14.56,14.59,14.52,14.55,206300.0,9.7697,9.7898,9.7428,9.763,206300.0
2008-09-17 13:45:00,14.55,14.57,14.52,14.53,211000.0,9.763,9.7764,9.7428,9.7495,211000.0
2008-09-17 13:50:00,14.52,14.6,14.52,14.59,216000.0,9.7428,9.7965,9.7428,9.7898,216000.0
2008-09-17 13:55:00,14.6,14.62,14.55,14.55,118200.0,9.7965,9.8099,9.763,9.763,118200.0
2008-09-17 14:00:00,14.56,14.61,14.55,14.6,169500.0,9.7697,9.8032,9.763,9.7965,169500.0
2008-09-17 14:05:00,14.6,14.61,14.59,14.6,280000.0,9.7965,9.8032,9.7898,9.7965,280000.0
2008-09-17 14:10:00,14.6,14.62,14.52,14.53,235200.0,9.7965,9.8099,9.7428,9.7495,235200.0
2008-09-17 14:15:00,14.53,14.57,14.48,14.56,232200.0,9.7495,9.7764,9.716,9.7697,232200.0
2008-09-17 14:20:00,14.57,14.63,14.54,14.59,160600.0,9.7764,9.8166,9.7563,9.7898,160600.0
2008-09-17 14:25:00,14.59,14.69,14.54,14.69,186700.0,9.7898,9.8569,9.7563,9.8569,186700.0
2008-09-17 14:30:00,14.7,14.73,14.62,14.72,150300.0,9.8636,9.8837,9.8099,9.877,150300.0
2008-09-17 14:35:00,14.73,14.75,14.63,14.69,226900.0,9.8837,9.8972,9.8166,9.8569,226900.0
2008-09-17 14:40:00,14.7,14.72,14.63,14.65,230900.0,9.8636,9.877,9.8166,9.8301,230900.0
2008-09-17 14:45:00,14.65,14.74,14.63,14.64,236800.0,9.8301,9.8905,9.8166,9.8234,236800.0
2008-09-17 14:50:00,14.64,14.69,14.6,14.67,399800.0,9.8234,9.8569,9.7965,9.8435,399800.0
2008-09-17 14:55:00,14.67,14.72,14.63,14.7,287900.0,9.8435,9.877,9.8166,9.8636,287900.0
2008-09-17 15:00:00,14.7,14.77,14.66,14.76,300300.0,9.8636,9.9106,9.8368,9.9039,300300.0
2008-09-17 15:05:00,14.75,14.84,14.75,14.8,265300.0,9.8972,9.9576,9.8972,9.9307,265300.0
2008-09-17 15:10:00,14.8,14.86,14.75,14.78,276300.0,9.9307,9.971,9.8972,9.9173,276300.0
2008-09-17 15:15:00,14.77,14.81,14.72,14.75,202100.0,9.9106,9.9374,9.877,9.8972,202100.0
2008-09-17 15:20:00,14.75,14.75,14.62,14.68,247100.0,9.8972,9.8972,9.8099,9.8502,247100.0
2008-09-17 15:25:00,14.68,14.77,14.68,14.75,339400.0,9.8502,9.9106,9.8502,9.8972,339400.0
2008-09-17 15:30:00,14.75,14.77,14.7,14.76,627100.0,9.8972,9.9106,9.8636,9.9039,627100.0
2008-09-17 15:35:00,14.75,14.77,14.7,14.76,904200.0,9.8972,9.9106,9.8636,9.9039,904200.0
2008-09-17 15:40:00,14.76,14.78,14.74,14.77,492100.0,9.9039,9.9173,9.8905,9.9106,492100.0
2008-09-17 15:45:00,14.77,14.85,14.75,14.84,613200.0,9.9106,9.9643,9.8972,9.9576,613200.0
2008-09-17 15:50:00,14.84,14.85,14.63,14.63,909200.0,9.9576,9.9643,9.8166,9.8166,909200.0
2008-09-17 15:55:00,14.63,14.64,14.5,14.52,674800.0,9.8166,9.8234,9.7294,9.7428,674800.0
2008-09-18 09:30:00,14.84,14.98,14.75,14.98,817500.0,9.9576,10.0515,9.8972,10.0515,817500.0
2008-09-18 09:35:00,14.97,15.03,14.88,14.96,400900.0,10.0448,10.085,9.9844,10.0381,400900.0
2008-09-18 09:40:00,14.96,15.09,14.95,14.96,419100.0,10.0381,10.1253,10.0314,10.0381,419100.0
2008-09-18 09:45:00,14.96,14.97,14.9,14.95,288300.0,10.0381,10.0448,9.9978,10.0314,288300.0
2008-09-18 09:50:00,14.95,15.14,14.95,15.13,402700.0,10.0314,10.1589,10.0314,10.1521,402700.0
2008-09-18 09:55:00,15.13,15.23,15.1,15.21,396500.0,10.1521,10.2192,10.132,10.2058,396500.0
2008-09-18 10:00:00,15.21,15.46,15.16,15.16,620800.0,10.2058,10.3736,10.1723,10.1723,620800.0
2008-09-18 10:05:00,15.16,15.25,15.16,15.21,322900.0,10.1723,10.2327,10.1723,10.2058,322900.0
2008-09-18 10:10:00,15.2,15.2,15.06,15.09,151700.0,10.1991,10.1991,10.1052,10.1253,151700.0
2008-09-18 10:15:00,15.08,15.11,15.04,15.07,214800.0,10.1186,10.1387,10.0918,10.1119,214800.0
2008-09-18 10:20:00,15.07,15.15,15.04,15.13,180100.0,10.1119,10.1656,10.0918,10.1521,180100.0
2008-09-18 10:25:00,15.13,15.14,15.05,15.11,224700.0,10.1521,10.1589,10.0985,10.1387,224700.0
2008-09-18 10:30:00,15.11,15.13,15.07,15.12,285800.0,10.1387,10.1521,10.1119,10.1454,285800.0
2008-09-18 10:35:00,15.13,15.18,15.12,15.16,319000.0,10.1521,10.1857,10.1454,10.1723,319000.0
2008-09-18 10:40:00,15.16,15.17,15.05,15.05,206400.0,10.1723,10.179,10.0985,10.0985,206400.0
2008-09-18 10:45:00,15.05,15.09,14.99,15.09,231600.0,10.0985,10.1253,10.0582,10.1253,231600.0
2008-09-18 10:50:00,15.09,15.1,15.04,15.04,233700.0,10.1253,10.132,10.0918,10.0918,233700.0
2008-09-18 10:55:00,15.04,15.06,15.0,15.0,277900.0,10.0918,10.1052,10.0649,10.0649,277900.0
2008-09-18 11:00:00,15.0,15.04,14.94,14.99,348700.0,10.0649,10.0918,10.0247,10.0582,348700.0
2008-09-18 11:05:00,15.0,15.05,14.96,15.0,302900.0,10.0649,10.0985,10.0381,10.0649,302900.0
2008-09-18 11:10:00,14.99,15.02,14.98,15.02,269600.0,10.0582,10.0783,10.0515,10.0783,269600.0
2008-09-18 11:15:00,15.01,15.03,15.0,15.0,298500.0,10.0716,10.085,10.0649,10.0649,298500.0
2008-09-18 11:20:00,15.0,15.03,14.98,14.98,402500.0,10.0649,10.085,10.0515,10.0515,402500.0
2008-09-18 11:25:00,14.98,15.04,14.98,15.0,346700.0,10.0515,10.0918,10.0515,10.0649,346700.0
2008-09-18 11:30:00,15.0,15.1,15.0,15.09,246300.0,10.0649,10.132,10.0649,10.1253,246300.0
2008-09-18 11:35:00,15.08,15.1,15.04,15.08,171100.0,10.1186,10.132,10.0918,10.1186,171100.0
2008-09-18 11:40:00,15.06,15.07,14.99,15.05,262600.0,10.1052,10.1119,10.0582,10.0985,262600.0
2008-09-18 11:45:00,15.05,15.08,15.0,15.04,180200.0,10.0985,10.1186,10.0649,10.0918,180200.0
2008-09-18 11:50:00,15.05,15.07,15.0,15.02,409400.0,10.0985,10.1119,10.0649,10.0783,409400.0
2008-09-18 11:55:00,15.02,15.22,15.02,15.2,367900.0,10.0783,10.2125,10.0783,10.1991,367900.0
2008-09-18 12:00:00,15.21,15.22,15.01,15.03,279200.0,10.2058,10.2125,10.0716,10.085,279200.0
2008-09-18 12:05:00,15.02,15.09,15.01,15.06,376800.0,10.0783,10.1253,10.0716,10.1052,376800.0
2008-09-18 12:10:00,15.06,15.16,15.03,15.11,211100.0,10.1052,10.1723,10.085,10.1387,211100.0
2008-09-18 12:15:00,15.11,15.19,15.09,15.09,254600.0,10.1387,10.1924,10.1253,10.1253,254600.0
2008-09-18 12:20:00,15.1,15.15,15.09,15.15,209300.0,10.132,10.1656,10.1253,10.1656,209300.0
2008-09-18 12:25:00,15.14,15.15,15.11,15.15,219500.0,10.1589,10.1656,10.1387,10.1656,219500.0
2008-09-18 12:30:00,15.14,15.15,15.04,15.04,205700.0,10.1589,10.1656,10.0918,10.0918,205700.0
2008-09-18 12:35:00,15.03,15.07,15.0,15.02,499700.0,10.085,10.1119,10.0649,10.0783,499700.0
2008-09-18 12:40:00,15.02,15.07,15.02,15.03,193700.0,10.0783,10.1119,10.0783,10.085,193700.0
2008-09-18 12:45:00,15.02,15.1,15.01,15.02,523200.0,10.0783,10.132,10.0716,10.0783,523200.0
2008-09-18 12:50:00,15.03,15.14,15.02,15.13,281200.0,10.085,10.1589,10.0783,10.1521,281200.0
2008-09-18 12:55:00,15.12,15.13,15.04,15.04,201200.0,10.1454,10.1521,10.0918,10.0918,201200.0
2008-09-18 13:00:00,15.04,15.09,14.99,15.05,551400.0,10.0918,10.1253,10.0582,10.0985,551400.0
2008-09-18 13:05:00,15.05,15.2,15.04,15.11,200500.0,10.0985,10.1991,10.0918,10.1387,200500.0
2008-09-18 13:10:00,15.11,15.15,15.05,15.13,192900.0,10.1387,10.1656,10.0985,10.1521,192900.0
2008-09-18 13:15:00,15.11,15.21,15.1,15.15,184000.0,10.1387,10.2058,10.132,10.1656,184000.0
2008-09-18 13:20:00,15.15,15.23,15.13,15.16,222900.0,10.1656,10.2192,10.1521,10.1723,222900.0
2008-09-18 13:25:00,15.15,15.16,15.06,15.1,405100.0,10.1656,10.1723,10.1052,10.132,405100.0
2008-09-18 13:30:00,15.11,15.25,15.1,15.25,289200.0,10.1387,10.2327,10.132,10.2327,289200.0
2008-09-18 13:35:00,15.25,15.38,15.23,15.37,356400.0,10.2327,10.3199,10.2192,10.3132,356400.0
2008-09-18 13:40:00,15.36,15.36,15.23,15.29,243500.0,10.3065,10.3065,10.2192,10.2595,243500.0
2008-09-18 13:45:00,15.29,15.3,15.25,15.28,204900.0,10.2595,10.2662,10.2327,10.2528,204900.0
2008-09-18 13:50:00,15.28,15.3,15.21,15.22,347500.0,10.2528,10.2662,10.2058,10.2125,347500.0
2008-09-18 13:55:00,15.22,15.26,15.21,15.22,221700.0,10.2125,10.2394,10.2058,10.2125,221700.0
2008-09-18 14:00:00,15.22,15.26,15.16,15.18,406600.0,10.2125,10.2394,10.1723,10.1857,406600.0
2008-09-18 14:05:00,15.16,15.16,15.07,15.1,319700.0,10.1723,10.1723,10.1119,10.132,319700.0
2008-09-18 14:10:00,15.1,15.22,15.09,15.2,303400.0,10.132,10.2125,10.1253,10.1991,303400.0
2008-09-18 14:15:00,15.19,15.2,15.09,15.12,279900.0,10.1924,10.1991,10.1253,10.1454,279900.0
2008-09-18 14:20:00,15.12,15.16,15.1,15.13,270600.0,10.1454,10.1723,10.132,10.1521,270600.0
2008-09-18 14:25:00,15.14,15.17,15.1,15.13,183900.0,10.1589,10.179,10.132,10.1521,183900.0
2008-09-18 14:30:00,15.13,15.2,15.09,15.11,322700.0,10.1521,10.1991,10.1253,10.1387,322700.0
2008-09-18 14:35:00,15.12,15.13,15.06,15.07,448800.0,10.1454,10.1521,10.1052,10.1119,448800.0
2008-09-18 14:40:00,15.07,15.14,15.04,15.08,392800.0,10.1119,10.1589,10.0918,10.1186,392800.0
2008-09-18 14:45:00,15.08,15.24,15.05,15.22,291400.0,10.1186,10.226,10.0985,10.2125,291400.0
2008-09-18 14:50:00,15.22,15.24,15.14,15.14,213800.0,10.2125,10.226,10.1589,10.1589,213800.0
2008-09-18 14:55:00,15.14,15.24,15.14,15.23,344900.0,10.1589,10.226,10.1589,10.2192,344900.0
2008-09-18 15:00:00,15.24,15.5,15.21,15.49,497400.0,10.226,10.4004,10.2058,10.3937,497400.0
2008-09-18 15:05:00,15.5,15.52,15.4,15.51,424100.0,10.4004,10.4138,10.3333,10.4071,424100.0
2008-09-18 15:10:00,15.51,16.1,15.49,15.98,713800.0,10.4071,10.803,10.3937,10.7225,713800.0
2008-09-18 15:15:00,16.09,16.12,15.86,15.93,625400.0,10.7963,10.8164,10.642,10.6889,625400.0
2008-09-18 15:20:00,15.97,16.07,15.91,16.0,474900.0,10.7158,10.7829,10.6755,10.7359,474900.0
2008-09-18 15:25:00,15.99,16.06,15.96,15.97,586400.0,10.7292,10.7762,10.7091,10.7158,586400.0
2008-09-18 15:30:00,15.97,16.02,15.94,16.02,653800.0,10.7158,10.7493,10.6956,10.7493,653800.0
2008-09-18 15:35:00,16.02,16.02,15.79,15.89,932100.0,10.7493,10.7493,10.595,10.6621,932100.0
2008-09-18 15:40:00,15.88,16.06,15.8,16.04,568900.0,10.6554,10.7762,10.6017,10.7627,568900.0
2008-09-18 15:45:00,16.04,16.13,16.02,16.08,690800.0,10.7627,10.8231,10.7493,10.7896,690800.0
2008-09-18 15:50:00,16.08,16.11,15.88,15.9,908000.0,10.7896,10.8097,10.6554,10.6688,908000.0
2008-09-18 15:55:00,15.9,15.95,15.77,15.91,918800.0,10.6688,10.7024,10.5816,10.6755,918800.0
2008-09-19 09:30:00,17.05,17.77,16.5,16.84,3246200.0,11.4405,11.9236,11.0714,11.2995,3246200.0
2008-09-19 09:35:00,16.86,16.88,16.59,16.77,497200.0,11.313,11.3264,11.1318,11.2526,497200.0
2008-09-19 09:40:00,16.76,16.85,16.5,16.57,394400.0,11.2459,11.3063,11.0714,11.1184,394400.0
2008-09-19 09:45:00,16.59,16.87,16.59,16.74,299600.0,11.1318,11.3197,11.1318,11.2324,299600.0
2008-09-19 09:50:00,16.72,16.76,16.63,16.67,458600.0,11.219,11.2459,11.1586,11.1855,458600.0
2008-09-19 09:55:00,16.67,16.73,16.65,16.67,286300.0,11.1855,11.2257,11.1721,11.1855,286300.0
2008-09-19 10:00:00,16.67,16.67,16.46,16.47,360400.0,11.1855,11.1855,11.0446,11.0513,360400.0
2008-09-19 10:05:00,16.47,16.69,16.4,16.63,410900.0,11.0513,11.1989,11.0043,11.1586,410900.0
2008-09-19 10:10:00,16.62,16.66,16.56,16.62,266600.0,11.1519,11.1788,11.1117,11.1519,266600.0
2008-09-19 10:15:00,16.62,16.66,16.54,16.54,285600.0,11.1519,11.1788,11.0982,11.0982,285600.0
2008-09-19 10:20:00,16.54,16.54,16.48,16.54,406300.0,11.0982,11.0982,11.058,11.0982,406300.0
2008-09-19 10:25:00,16.54,16.57,16.52,16.55,308500.0,11.0982,11.1184,11.0848,11.105,308500.0
2008-09-19 10:30:00,16.56,16.69,16.54,16.67,453900.0,11.1117,11.1989,11.0982,11.1855,453900.0
2008-09-19 10:35:00,16.69,16.8,16.68,16.74,300100.0,11.1989,11.2727,11.1922,11.2324,300100.0
2008-09-19 10:40:00,16.75,16.76,16.7,16.73,155100.0,11.2392,11.2459,11.2056,11.2257,155100.0
2008-09-19 10:45:00,16.73,16.81,16.7,16.72,309500.0,11.2257,11.2794,11.2056,11.219,309500.0
2008-09-19 10:50:00,16.73,16.8,16.71,16.79,197400.0,11.2257,11.2727,11.2123,11.266,197400.0
2008-09-19 10:55:00,16.79,16.8,16.65,16.68,264500.0,11.266,11.2727,11.1721,11.1922,264500.0
2008-09-19 11:00:00,16.67,16.8,16.66,16.79,211800.0,11.1855,11.2727,11.1788,11.266,211800.0
2008-09-19 11:05:00,16.8,16.88,16.78,16.86,437000.0,11.2727,11.3264,11.2593,11.313,437000.0
2008-09-19 11:10:00,16.86,16.95,16.7,16.78,245100.0,11.313,11.3734,11.2056,11.2593,245100.0
2008-09-19 11:15:00,16.78,16.88,16.77,16.84,213700.0,11.2593,11.3264,11.2526,11.2995,213700.0
2008-09-19 11:20:00,16.85,16.91,16.77,16.78,211300.0,11.3063,11.3465,11.2526,11.2593,211300.0
2008-09-19 11:25:00,16.78,16.86,16.77,16.83,198700.0,11.2593,11.313,11.2526,11.2928,198700.0
2008-09-19 11:30:00,16.84,16.84,16.79,16.8,144900.0,11.2995,11.2995,11.266,11.2727,144900.0
2008-09-19 11:35:00,16.79,16.8,16.72,16.74,137700.0,11.266,11.2727,11.219,11.2324,137700.0
2008-09-19 11:40:00,16.74,16.8,16.72,16.75,212500.0,11.2324,11.2727,11.219,11.2392,212500.0
2008-09-19 11:45:00,16.74,16.82,16.73,16.74,138800.0,11.2324,11.2861,11.2257,11.2324,138800.0
2008-09-19 11:50:00,16.74,16.76,16.7,16.75,170000.0,11.2324,11.2459,11.2056,11.2392,170000.0
2008-09-19 11:55:00,16.75,16.76,16.7,16.72,144300.0,11.2392,11.2459,11.2056,11.219,144300.0
2008-09-19 12:00:00,16.73,16.75,16.7,16.73,150300.0,11.2257,11.2392,11.2056,11.2257,150300.0
2008-09-19 12:05:00,16.73,16.75,16.72,16.75,142800.0,11.2257,11.2392,11.219,11.2392,142800.0
2008-09-19 12:10:00,16.74,16.75,16.7,16.71,105300.0,11.2324,11.2392,11.2056,11.2123,105300.0
2008-09-19 12:15:00,16.71,16.73,16.68,16.7,192700.0,11.2123,11.2257,11.1922,11.2056,192700.0
2008-09-19 12:20:00,16.7,16.75,16.7,16.74,159500.0,11.2056,11.2392,11.2056,11.2324,159500.0
2008-09-19 12:25:00,16.74,16.76,16.72,16.75,205600.0,11.2324,11.2459,11.219,11.2392,205600.0
2008-09-19 12:30:00,16.75,16.75,16.7,16.73,149200.0,11.2392,11.2392,11.2056,11.2257,149200.0
2008-09-19 12:35:00,16.73,16.75,16.71,16.72,140700.0,11.2257,11.2392,11.2123,11.219,140700.0
2008-09-19 12:40:00,16.72,16.75,16.69,16.74,276500.0,11.219,11.2392,11.1989,11.2324,276500.0
2008-09-19 12:45:00,16.74,16.77,16.73,16.75,401600.0,11.2324,11.2526,11.2257,11.2392,401600.0
2008-09-19 12:50:00,16.75,16.75,16.69,16.7,295900.0,11.2392,11.2392,11.1989,11.2056,295900.0
2008-09-19 12:55:00,16.7,16.71,16.62,16.66,180000.0,11.2056,11.2123,11.1519,11.1788,180000.0
2008-09-19 13:00:00,16.66,16.68,16.63,16.63,71800.0,11.1788,11.1922,11.1586,11.1586,71800.0
2008-09-19 13:05:00,16.63,16.71,16.56,16.56,266300.0,11.1586,11.2123,11.1117,11.1117,266300.0
2008-09-19 13:10:00,16.56,16.69,16.53,16.67,347200.0,11.1117,11.1989,11.0915,11.1855,347200.0
2008-09-19 13:15:00,16.67,16.76,16.66,16.74,272300.0,11.1855,11.2459,11.1788,11.2324,272300.0
2008-09-19 13:20:00,16.74,16.85,16.73,16.81,291900.0,11.2324,11.3063,11.2257,11.2794,291900.0
2008-09-19 13:25:00,16.8,16.85,16.76,16.79,154500.0,11.2727,11.3063,11.2459,11.266,154500.0
2008-09-19 13:30:00,16.8,16.82,16.73,16.8,200900.0,11.2727,11.2861,11.2257,11.2727,200900.0
2008-09-19 13:35:00,16.8,16.85,16.8,16.84,271300.0,11.2727,11.3063,11.2727,11.2995,271300.0
2008-09-19 13:40:00,16.84,16.88,16.83,16.87,274300.0,11.2995,11.3264,11.2928,11.3197,274300.0
2008-09-19 13:45:00,16.87,16.93,16.84,16.91,216800.0,11.3197,11.3599,11.2995,11.3465,216800.0
2008-09-19 13:50:00,16.92,16.94,16.86,16.89,182400.0,11.3532,11.3666,11.313,11.3331,182400.0
2008-09-19 13:55:00,16.88,16.89,16.84,16.89,179400.0,11.3264,11.3331,11.2995,11.3331,179400.0
2008-09-19 14:00:00,16.89,16.89,16.83,16.85,255000.0,11.3331,11.3331,11.2928,11.3063,255000.0
2008-09-19 14:05:00,16.85,16.88,16.84,16.88,161200.0,11.3063,11.3264,11.2995,11.3264,161200.0
2008-09-19 14:10:00,16.87,16.93,16.85,16.91,126500.0,11.3197,11.3599,11.3063,11.3465,126500.0
2008-09-19 14:15:00,16.91,16.94,16.87,16.87,170500.0,11.3465,11.3666,11.3197,11.3197,170500.0
2008-09-19 14:20:00,16.86,16.87,16.78,16.78,147500.0,11.313,11.3197,11.2593,11.2593,147500.0
2008-09-19 14:25:00,16.8,16.86,16.77,16.85,189300.0,11.2727,11.313,11.2526,11.3063,189300.0
2008-09-19 14:30:00,16.85,16.92,16.85,16.87,246500.0,11.3063,11.3532,11.3063,11.3197,246500.0
2008-09-19 14:35:00,16.87,16.9,16.85,16.85,136100.0,11.3197,11.3398,11.3063,11.3063,136100.0
2008-09-19 14:40:00,16.85,16.88,16.84,16.85,251100.0,11.3063,11.3264,11.2995,11.3063,251100.0
2008-09-19 14:45:00,16.85,16.88,16.83,16.88,204500.0,11.3063,11.3264,11.2928,11.3264,204500.0
2008-09-19 14:50:00,16.88,16.89,16.82,16.82,167000.0,11.3264,11.3331,11.2861,11.2861,167000.0
2008-09-19 14:55:00,16.83,16.88,16.83,16.87,121200.0,11.2928,11.3264,11.2928,11.3197,121200.0
2008-09-19 15:00:00,16.88,16.96,16.87,16.88,206700.0,11.3264,11.3801,11.3197,11.3264,206700.0
2008-09-19 15:05:00,16.87,16.89,16.75,16.85,303700.0,11.3197,11.3331,11.2392,11.3063,303700.0
2008-09-19 15:10:00,16.84,16.88,16.8,16.86,289000.0,11.2995,11.3264,11.2727,11.313,289000.0
2008-09-19 15:15:00,16.86,17.0,16.84,16.95,602000.0,11.313,11.4069,11.2995,11.3734,602000.0
2008-09-19 15:20:00,16.95,17.09,16.91,17.04,659800.0,11.3734,11.4673,11.3465,11.4337,659800.0
2008-09-19 15:25:00,17.03,17.14,17.01,17.05,487700.0,11.427,11.5008,11.4136,11.4405,487700.0
2008-09-19 15:30:00,17.05,17.16,17.0,17.07,427100.0,11.4405,11.5143,11.4069,11.4539,427100.0
2008-09-19 15:35:00,17.07,17.1,16.98,17.02,459100.0,11.4539,11.474,11.3935,11.4203,459100.0
2008-09-19 15:40:00,17.03,17.12,17.03,17.1,454900.0,11.427,11.4874,11.427,11.474,454900.0
2008-09-19 15:45:00,17.1,17.13,17.06,17.09,377600.0,11.474,11.4941,11.4472,11.4673,377600.0
2008-09-19 15:50:00,17.09,17.15,17.05,17.08,618200.0,11.4673,11.5075,11.4405,11.4606,618200.0
2008-09-19 15:55:00,17.08,17.13,17.05,17.1,545800.0,11.4606,11.4941,11.4405,11.474,545800.0
2008-09-22 09:30:00,16.85,16.94,16.67,16.71,304800.0,11.3063,11.3666,11.1855,11.2123,304800.0
2008-09-22 09:35:00,16.71,16.71,16.55,16.61,174800.0,11.2123,11.2123,11.105,11.1452,174800.0
2008-09-22 09:40:00,16.6,16.63,16.41,16.59,161200.0,11.1385,11.1586,11.011,11.1318,161200.0
2008-09-22 09:45:00,16.58,16.62,16.51,16.57,166900.0,11.1251,11.1519,11.0781,11.1184,166900.0
2008-09-22 09:50:00,16.57,16.6,16.53,16.54,146000.0,11.1184,11.1385,11.0915,11.0982,146000.0
2008-09-22 09:55:00,16.55,16.55,16.5,16.55,216100.0,11.105,11.105,11.0714,11.105,216100.0
2008-09-22 10:00:00,16.54,16.54,16.45,16.45,124300.0,11.0982,11.0982,11.0379,11.0379,124300.0
2008-09-22 10:05:00,16.45,16.5,16.44,16.45,129600.0,11.0379,11.0714,11.0311,11.0379,129600.0
2008-09-22 10:10:00,16.45,16.54,16.43,16.43,178200.0,11.0379,11.0982,11.0244,11.0244,178200.0
2008-09-22 10:15:00,16.44,16.45,16.41,16.41,81400.0,11.0311,11.0379,11.011,11.011,81400.0
2008-09-22 10:20:00,16.41,16.52,16.36,16.52,207000.0,11.011,11.0848,10.9775,11.0848,207000.0
2008-09-22 10:25:00,16.52,16.56,16.49,16.55,139300.0,11.0848,11.1117,11.0647,11.105,139300.0
2008-09-22 10:30:00,16.55,16.6,16.52,16.6,94000.0,11.105,11.1385,11.0848,11.1385,94000.0
2008-09-22 10:35:00,16.6,16.71,16.59,16.59,223700.0,11.1385,11.2123,11.1318,11.1318,223700.0
2008-09-22 10:40:00,16.59,16.66,16.51,16.51,104300.0,11.1318,11.1788,11.0781,11.0781,104300.0
2008-09-22 10:45:00,16.51,16.61,16.51,16.56,132200.0,11.0781,11.1452,11.0781,11.1117,132200.0
2008-09-22 10:50:00,16.56,16.68,16.54,16.67,273900.0,11.1117,11.1922,11.0982,11.1855,273900.0
2008-09-22 10:55:00,16.68,16.8,16.66,16.69,284000.0,11.1922,11.2727,11.1788,11.1989,284000.0
2008-09-22 11:00:00,16.68,16.68,16.61,16.62,128600.0,11.1922,11.1922,11.1452,11.1519,128600.0
2008-09-22 11:05:00,16.63,16.71,16.59,16.61,342100.0,11.1586,11.2123,11.1318,11.1452,342100.0
2008-09-22 11:10:00,16.59,16.6,16.53,16.54,113500.0,11.1318,11.1385,11.0915,11.0982,113500.0
2008-09-22 11:15:00,16.55,16.66,16.55,16.59,173200.0,11.105,11.1788,11.105,11.1318,173200.0
2008-09-22 11:20:00,16.58,16.67,16.53,16.55,271700.0,11.1251,11.1855,11.0915,11.105,271700.0
2008-09-22 11:25:00,16.54,16.58,16.54,16.55,93000.0,11.0982,11.1251,11.0982,11.105,93000.0
2008-09-22 11:30:00,16.55,16.61,16.5,16.51,105300.0,11.105,11.1452,11.0714,11.0781,105300.0
2008-09-22 11:35:00,16.51,16.54,16.49,16.51,120700.0,11.0781,11.0982,11.0647,11.0781,120700.0
2008-09-22 11:40:00,16.51,16.51,16.42,16.43,102900.0,11.0781,11.0781,11.0177,11.0244,102900.0
2008-09-22 11:45:00,16.43,16.47,16.41,16.44,125900.0,11.0244,11.0513,11.011,11.0311,125900.0
2008-09-22 11:50:00,16.44,16.53,16.43,16.48,140100.0,11.0311,11.0915,11.0244,11.058,140100.0
2008-09-22 11:55:00,16.48,16.49,16.41,16.43,102800.0,11.058,11.0647,11.011,11.0244,102800.0
2008-09-22 12:00:00,16.44,16.52,16.41,16.5,194100.0,11.0311,11.0848,11.011,11.0714,194100.0
2008-09-22 12:05:00,16.5,16.5,16.41,16.46,212600.0,11.0714,11.0714,11.011,11.0446,212600.0
2008-09-22 12:10:00,16.46,16.49,16.4,16.4,117900.0,11.0446,11.0647,11.0043,11.0043,117900.0
2008-09-22 12:15:00,16.4,16.41,16.35,16.38,121700.0,11.0043,11.011,10.9708,10.9909,121700.0
2008-09-22 12:20:00,16.38,16.47,16.37,16.45,145100.0,10.9909,11.0513,10.9842,11.0379,145100.0
2008-09-22 12:25:00,16.45,16.49,16.43,16.44,116500.0,11.0379,11.0647,11.0244,11.0311,116500.0
2008-09-22 12:30:00,16.44,16.47,16.42,16.45,84800.0,11.0311,11.0513,11.0177,11.0379,84800.0
2008-09-22 12:35:00,16.45,16.46,16.41,16.42,60300.0,11.0379,11.0446,11.011,11.0177,60300.0
2008-09-22 12:40:00,16.41,16.45,16.41,16.44,99500.0,11.011,11.0379,11.011,11.0311,99500.0
2008-09-22 12:45:00,16.44,16.47,16.44,16.46,74200.0,11.0311,11.0513,11.0311,11.0446,74200.0
2008-09-22 12:50:00,16.45,16.49,16.45,16.46,76200.0,11.0379,11.0647,11.0379,11.0446,76200.0
2008-09-22 12:55:00,16.47,16.48,16.41,16.42,234900.0,11.0513,11.058,11.011,11.0177,234900.0
2008-09-22 13:00:00,16.42,16.44,16.37,16.37,127800.0,11.0177,11.0311,10.9842,10.9842,127800.0
2008-09-22 13:05:00,16.38,16.41,16.31,16.41,144000.0,10.9909,11.011,10.9439,11.011,144000.0
2008-09-22 13:10:00,16.4,16.45,16.36,16.36,122400.0,11.0043,11.0379,10.9775,10.9775,122400.0
2008-09-22 13:15:00,16.37,16.37,16.3,16.37,160500.0,10.9842,10.9842,10.9372,10.9842,160500.0
2008-09-22 13:20:00,16.37,16.4,16.33,16.39,246900.0,10.9842,11.0043,10.9573,10.9976,246900.0
2008-09-22 13:25:00,16.4,16.47,16.35,16.35,181200.0,11.0043,11.0513,10.9708,10.9708,181200.0
2008-09-22 13:30:00,16.36,16.38,16.33,16.33,96400.0,10.9775,10.9909,10.9573,10.9573,96400.0
2008-09-22 13:35:00,16.33,16.34,16.26,16.34,168600.0,10.9573,10.964,10.9104,10.964,168600.0
2008-09-22 13:40:00,16.34,16.41,16.34,16.38,136000.0,10.964,11.011,10.964,10.9909,136000.0
2008-09-22 13:45:00,16.38,16.45,16.38,16.44,197000.0,10.9909,11.0379,10.9909,11.0311,197000.0
2008-09-22 13:50:00,16.43,16.48,16.4,16.45,129400.0,11.0244,11.058,11.0043,11.0379,129400.0
2008-09-22 13:55:00,16.45,16.47,16.38,16.39,105300.0,11.0379,11.0513,10.9909,10.9976,105300.0
2008-09-22 14:00:00,16.39,16.39,16.33,16.35,73300.0,10.9976,10.9976,10.9573,10.9708,73300.0
2008-09-22 14:05:00,16.36,16.38,16.31,16.31,167000.0,10.9775,10.9909,10.9439,10.9439,167000.0
2008-09-22 14:10:00,16.31,16.33,16.29,16.3,80000.0,10.9439,10.9573,10.9305,10.9372,80000.0
2008-09-22 14:15:00,16.3,16.37,16.29,16.32,131000.0,10.9372,10.9842,10.9305,10.9506,131000.0
2008-09-22 14:20:00,16.32,16.33,16.22,16.26,191000.0,10.9506,10.9573,10.8835,10.9104,191000.0
2008-09-22 14:25:00,16.27,16.32,16.26,16.28,69300.0,10.9171,10.9506,10.9104,10.9238,69300.0
2008-09-22 14:30:00,16.28,16.4,16.28,16.39,190900.0,10.9238,11.0043,10.9238,10.9976,190900.0
2008-09-22 14:35:00,16.39,16.44,16.37,16.38,86700.0,10.9976,11.0311,10.9842,10.9909,86700.0
2008-09-22 14:40:00,16.38,16.39,16.32,16.36,146100.0,10.9909,10.9976,10.9506,10.9775,146100.0
2008-09-22 14:45:00,16.35,16.41,16.34,16.36,184400.0,10.9708,11.011,10.964,10.9775,184400.0
2008-09-22 14:50:00,16.35,16.36,16.26,16.26,93900.0,10.9708,10.9775,10.9104,10.9104,93900.0
2008-09-22 14:55:00,16.27,16.31,16.22,16.26,145900.0,10.9171,10.9439,10.8835,10.9104,145900.0
2008-09-22 15:00:00,16.26,16.28,16.25,16.27,82800.0,10.9104,10.9238,10.9037,10.9171,82800.0
2008-09-22 15:05:00,16.28,16.31,16.22,16.22,147000.0,10.9238,10.9439,10.8835,10.8835,147000.0
2008-09-22 15:10:00,16.23,16.28,16.21,16.26,205800.0,10.8902,10.9238,10.8768,10.9104,205800.0
2008-09-22 15:15:00,16.26,16.29,16.22,16.23,425100.0,10.9104,10.9305,10.8835,10.8902,425100.0
2008-09-22 15:20:00,16.23,16.27,16.16,16.16,320000.0,10.8902,10.9171,10.8433,10.8433,320000.0
2008-09-22 15:25:00,16.16,16.18,16.08,16.13,242300.0,10.8433,10.8567,10.7896,10.8231,242300.0
2008-09-22 15:30:00,16.13,16.19,16.13,16.18,230600.0,10.8231,10.8634,10.8231,10.8567,230600.0
2008-09-22 15:35:00,16.18,16.2,16.15,16.16,115700.0,10.8567,10.8701,10.8366,10.8433,115700.0
2008-09-22 15:40:00,16.15,16.16,16.04,16.11,246200.0,10.8366,10.8433,10.7627,10.8097,246200.0
2008-09-22 15:45:00,16.11,16.13,16.06,16.08,339900.0,10.8097,10.8231,10.7762,10.7896,339900.0
2008-09-22 15:50:00,16.08,16.15,16.07,16.1,537000.0,10.7896,10.8366,10.7829,10.803,537000.0
2008-09-22 15:55:00,16.09,16.16,16.04,16.07,576800.0,10.7963,10.8433,10.7627,10.7829,576800.0
2008-09-23 09:30:00,16.09,16.17,15.93,16.05,481000.0,10.7963,10.85,10.6889,10.7695,481000.0
2008-09-23 09:35:00,16.06,16.06,15.92,16.03,183300.0,10.7762,10.7762,10.6822,10.756,183300.0
2008-09-23 09:40:00,16.01,16.2,16.01,16.2,165100.0,10.7426,10.8701,10.7426,10.8701,165100.0
2008-09-23 09:45:00,16.2,16.28,16.2,16.28,313200.0,10.8701,10.9238,10.8701,10.9238,313200.0
2008-09-23 09:50:00,16.29,16.39,16.26,16.31,329300.0,10.9305,10.9976,10.9104,10.9439,329300.0
2008-09-23 09:55:00,16.31,16.33,16.26,16.27,121500.0,10.9439,10.9573,10.9104,10.9171,121500.0
2008-09-23 10:00:00,16.27,16.3,16.27,16.3,293100.0,10.9171,10.9372,10.9171,10.9372,293100.0
2008-09-23 10:05:00,16.3,16.31,16.26,16.26,292100.0,10.9372,10.9439,10.9104,10.9104,292100.0
2008-09-23 10:10:00,16.26,16.33,16.25,16.32,196700.0,10.9104,10.9573,10.9037,10.9506,196700.0
2008-09-23 10:15:00,16.32,16.34,16.29,16.34,330900.0,10.9506,10.964,10.9305,10.964,330900.0
2008-09-23 10:20:00,16.34,16.4,16.29,16.3,208800.0,10.964,11.0043,10.9305,10.9372,208800.0
2008-09-23 10:25:00,16.3,16.34,16.3,16.32,171400.0,10.9372,10.964,10.9372,10.9506,171400.0
2008-09-23 10:30:00,16.32,16.36,16.31,16.34,151400.0,10.9506,10.9775,10.9439,10.964,151400.0
2008-09-23 10:35:00,16.34,16.37,16.31,16.36,149100.0,10.964,10.9842,10.9439,10.9775,149100.0
2008-09-23 10:40:00,16.36,16.36,16.3,16.33,231200.0,10.9775,10.9775,10.9372,10.9573,231200.0
2008-09-23 10:45:00,16.33,16.4,16.31,16.36,212400.0,10.9573,11.0043,10.9439,10.9775,212400.0
2008-09-23 10:50:00,16.35,16.36,16.32,16.33,404500.0,10.9708,10.9775,10.9506,10.9573,404500.0
2008-09-23 10:55:00,16.33,16.34,16.26,16.33,279900.0,10.9573,10.964,10.9104,10.9573,279900.0
2008-09-23 11:00:00,16.34,16.36,16.3,16.36,144500.0,10.964,10.9775,10.9372,10.9775,144500.0
2008-09-23 11:05:00,16.36,16.36,16.25,16.3,240600.0,10.9775,10.9775,10.9037,10.9372,240600.0
2008-09-23 11:10:00,16.3,16.39,16.26,16.35,179100.0,10.9372,10.9976,10.9104,10.9708,179100.0
2008-09-23 11:15:00,16.34,16.35,16.27,16.29,263900.0,10.964,10.9708,10.9171,10.9305,263900.0
2008-09-23 11:20:00,16.3,16.34,16.29,16.31,185600.0,10.9372,10.964,10.9305,10.9439,185600.0
2008-09-23 11:25:00,16.3,16.31,16.23,16.26,132000.0,10.9372,10.9439,10.8902,10.9104,132000.0
2008-09-23 11:30:00,16.26,16.35,16.25,16.35,154800.0,10.9104,10.9708,10.9037,10.9708,154800.0
2008-09-23 11:35:00,16.35,16.35,16.26,16.27,178900.0,10.9708,10.9708,10.9104,10.9171,178900.0
2008-09-23 11:40:00,16.27,16.28,16.23,16.23,113900.0,10.9171,10.9238,10.8902,10.8902,113900.0
2008-09-23 11:45:00,16.23,16.26,16.2,16.22,147800.0,10.8902,10.9104,10.8701,10.8835,147800.0
2008-09-23 11:50:00,16.21,16.32,16.21,16.28,201300.0,10.8768,10.9506,10.8768,10.9238,201300.0
2008-09-23 11:55:00,16.28,16.3,16.27,16.29,158900.0,10.9238,10.9372,10.9171,10.9305,158900.0
2008-09-23 12:00:00,16.28,16.29,16.2,16.21,224800.0,10.9238,10.9305,10.8701,10.8768,224800.0
2008-09-23 12:05:00,16.2,16.22,16.17,16.22,132500.0,10.8701,10.8835,10.85,10.8835,132500.0
2008-09-23 12:10:00,16.21,16.24,16.21,16.23,56700.0,10.8768,10.8969,10.8768,10.8902,56700.0
2008-09-23 12:15:00,16.23,16.28,16.21,16.26,95700.0,10.8902,10.9238,10.8768,10.9104,95700.0
2008-09-23 12:20:00,16.25,16.3,16.25,16.3,147900.0,10.9037,10.9372,10.9037,10.9372,147900.0
2008-09-23 12:25:00,16.3,16.31,16.24,16.24,109700.0,10.9372,10.9439,10.8969,10.8969,109700.0
2008-09-23 12:30:00,16.26,16.28,16.24,16.26,110800.0,10.9104,10.9238,10.8969,10.9104,110800.0
2008-09-23 12:35:00,16.27,16.27,16.25,16.25,82300.0,10.9171,10.9171,10.9037,10.9037,82300.0
2008-09-23 12:40:00,16.25,16.27,16.23,16.26,190800.0,10.9037,10.9171,10.8902,10.9104,190800.0
2008-09-23 12:45:00,16.25,16.27,16.25,16.27,135900.0,10.9037,10.9171,10.9037,10.9171,135900.0
2008-09-23 12:50:00,16.27,16.27,16.2,16.23,84300.0,10.9171,10.9171,10.8701,10.8902,84300.0
2008-09-23 12:55:00,16.22,16.25,16.21,16.21,90300.0,10.8835,10.9037,10.8768,10.8768,90300.0
2008-09-23 13:00:00,16.22,16.22,16.1,16.16,257700.0,10.8835,10.8835,10.803,10.8433,257700.0
2008-09-23 13:05:00,16.16,16.17,16.13,16.15,227100.0,10.8433,10.85,10.8231,10.8366,227100.0
2008-09-23 13:10:00,16.16,16.16,16.13,16.13,249100.0,10.8433,10.8433,10.8231,10.8231,249100.0
2008-09-23 13:15:00,16.12,16.13,16.05,16.09,175200.0,10.8164,10.8231,10.7695,10.7963,175200.0
2008-09-23 13:20:00,16.1,16.15,16.1,16.12,84500.0,10.803,10.8366,10.803,10.8164,84500.0
2008-09-23 13:25:00,16.1,16.12,16.08,16.09,160000.0,10.803,10.8164,10.7896,10.7963,160000.0
2008-09-23 13:30:00,16.09,16.11,16.08,16.1,466400.0,10.7963,10.8097,10.7896,10.803,466400.0
2008-09-23 13:35:00,16.09,16.13,16.08,16.13,172900.0,10.7963,10.8231,10.7896,10.8231,172900.0
2008-09-23 13:40:00,16.12,16.13,16.09,16.09,84700.0,10.8164,10.8231,10.7963,10.7963,84700.0
2008-09-23 13:45:00,16.09,16.1,16.08,16.1,170200.0,10.7963,10.803,10.7896,10.803,170200.0
2008-09-23 13:50:00,16.09,16.12,16.06,16.1,374600.0,10.7963,10.8164,10.7762,10.803,374600.0
2008-09-23 13:55:00,16.1,16.16,16.1,16.16,200800.0,10.803,10.8433,10.803,10.8433,200800.0
2008-09-23 14:00:00,16.16,16.21,16.15,16.17,254200.0,10.8433,10.8768,10.8366,10.85,254200.0
2008-09-23 14:05:00,16.17,16.26,16.08,16.26,302900.0,10.85,10.9104,10.7896,10.9104,302900.0
2008-09-23 14:10:00,16.25,16.28,16.2,16.23,118500.0,10.9037,10.9238,10.8701,10.8902,118500.0
2008-09-23 14:15:00,16.23,16.24,16.22,16.23,115700.0,10.8902,10.8969,10.8835,10.8902,115700.0
2008-09-23 14:20:00,16.23,16.32,16.23,16.29,218300.0,10.8902,10.9506,10.8902,10.9305,218300.0
2008-09-23 14:25:00,16.29,16.39,16.29,16.39,150700.0,10.9305,10.9976,10.9305,10.9976,150700.0
2008-09-23 14:30:00,16.39,16.4,16.33,16.34,169000.0,10.9976,11.0043,10.9573,10.964,169000.0
2008-09-23 14:35:00,16.35,16.35,16.28,16.29,88900.0,10.9708,10.9708,10.9238,10.9305,88900.0
2008-09-23 14:40:00,16.29,16.3,16.21,16.26,255000.0,10.9305,10.9372,10.8768,10.9104,255000.0
2008-09-23 14:45:00,16.25,16.38,16.23,16.35,146500.0,10.9037,10.9909,10.8902,10.9708,146500.0
2008-09-23 14:50:00,16.35,16.41,16.34,16.39,112700.0,10.9708,11.011,10.964,10.9976,112700.0
2008-09-23 14:55:00,16.39,16.42,16.33,16.33,120000.0,10.9976,11.0177,10.9573,10.9573,120000.0
2008-09-23 15:00:00,16.33,16.36,16.18,16.35,166000.0,10.9573,10.9775,10.8567,10.9708,166000.0
2008-09-23 15:05:00,16.34,16.46,16.34,16.44,145100.0,10.964,11.0446,10.964,11.0311,145100.0
2008-09-23 15:10:00,16.44,16.45,16.37,16.42,120300.0,11.0311,11.0379,10.9842,11.0177,120300.0
2008-09-23 15:15:00,16.41,16.5,16.41,16.47,119500.0,11.011,11.0714,11.011,11.0513,119500.0
2008-09-23 15:20:00,16.47,16.49,16.47,16.48,253000.0,11.0513,11.0647,11.0513,11.058,253000.0
2008-09-23 15:25:00,16.47,16.5,16.36,16.36,165100.0,11.0513,11.0714,10.9775,10.9775,165100.0
2008-09-23 15:30:00,16.37,16.39,16.32,16.36,342900.0,10.9842,10.9976,10.9506,10.9775,342900.0
2008-09-23 15:35:00,16.36,16.37,16.25,16.3,357900.0,10.9775,10.9842,10.9037,10.9372,357900.0
2008-09-23 15:40:00,16.3,16.34,16.28,16.28,395000.0,10.9372,10.964,10.9238,10.9238,395000.0
2008-09-23 15:45:00,16.28,16.29,16.22,16.22,477400.0,10.9238,10.9305,10.8835,10.8835,477400.0
2008-09-23 15:50:00,16.22,16.24,16.16,16.22,552300.0,10.8835,10.8969,10.8433,10.8835,552300.0
2008-09-23 15:55:00,16.21,16.24,16.15,16.15,600400.0,10.8768,10.8969,10.8366,10.8366,600400.0
2008-09-24 09:30:00,16.3,16.3,16.3,16.3,0.0,10.9372,10.9372,10.9372,10.9372,0.0
2008-09-24 09:35:00,16.24,16.24,16.24,16.24,2500.0,10.8969,10.8969,10.8969,10.8969,2500.0
2008-09-24 09:40:00,16.26,16.35,16.05,16.24,442500.0,10.9104,10.9708,10.7695,10.8969,442500.0
2008-09-24 09:45:00,16.26,16.26,16.1,16.16,188600.0,10.9104,10.9104,10.803,10.8433,188600.0
2008-09-24 09:50:00,16.15,16.22,16.1,16.19,251200.0,10.8366,10.8835,10.803,10.8634,251200.0
2008-09-24 09:55:00,16.19,16.24,16.16,16.22,266600.0,10.8634,10.8969,10.8433,10.8835,266600.0
2008-09-24 10:00:00,16.22,16.34,16.17,16.32,390200.0,10.8835,10.964,10.85,10.9506,390200.0
2008-09-24 10:05:00,16.32,16.35,16.3,16.31,192600.0,10.9506,10.9708,10.9372,10.9439,192600.0
2008-09-24 10:10:00,16.32,16.37,16.29,16.35,324200.0,10.9506,10.9842,10.9305,10.9708,324200.0
2008-09-24 10:15:00,16.35,16.38,16.34,16.35,158400.0,10.9708,10.9909,10.964,10.9708,158400.0
2008-09-24 10:20:00,16.34,16.36,16.27,16.28,330800.0,10.964,10.9775,10.9171,10.9238,330800.0
2008-09-24 10:25:00,16.29,16.4,16.28,16.38,311100.0,10.9305,11.0043,10.9238,10.9909,311100.0
2008-09-24 10:30:00,16.38,16.42,16.33,16.35,271000.0,10.9909,11.0177,10.9573,10.9708,271000.0
2008-09-24 10:35:00,16.35,16.41,16.31,16.36,312500.0,10.9708,11.011,10.9439,10.9775,312500.0
2008-09-24 10:40:00,16.36,16.41,16.36,16.38,179100.0,10.9775,11.011,10.9775,10.9909,179100.0
2008-09-24 10:45:00,16.39,16.4,16.36,16.39,161400.0,10.9976,11.0043,10.9775,10.9976,161400.0
2008-09-24 10:50:00,16.39,16.4,16.38,16.39,141400.0,10.9976,11.0043,10.9909,10.9976,141400.0
2008-09-24 10:55:00,16.39,16.42,16.35,16.41,161300.0,10.9976,11.0177,10.9708,11.011,161300.0
2008-09-24 11:00:00,16.41,16.41,16.36,16.36,254900.0,11.011,11.011,10.9775,10.9775,254900.0
2008-09-24 11:05:00,16.36,16.39,16.35,16.35,153800.0,10.9775,10.9976,10.9708,10.9708,153800.0
2008-09-24 11:10:00,16.36,16.41,16.35,16.36,253300.0,10.9775,11.011,10.9708,10.9775,253300.0
2008-09-24 11:15:00,16.37,16.4,16.35,16.4,309100.0,10.9842,11.0043,10.9708,11.0043,309100.0
2008-09-24 11:20:00,16.39,16.4,16.35,16.4,111800.0,10.9976,11.0043,10.9708,11.0043,111800.0
2008-09-24 11:25:00,16.39,16.41,16.36,16.4,108600.0,10.9976,11.011,10.9775,11.0043,108600.0
2008-09-24 11:30:00,16.4,16.45,16.39,16.43,189000.0,11.0043,11.0379,10.9976,11.0244,189000.0
2008-09-24 11:35:00,16.43,16.49,16.42,16.47,174000.0,11.0244,11.0647,11.0177,11.0513,174000.0
2008-09-24 11:40:00,16.47,16.5,16.44,16.49,313900.0,11.0513,11.0714,11.0311,11.0647,313900.0
2008-09-24 11:45:00,16.49,16.5,16.46,16.49,221300.0,11.0647,11.0714,11.0446,11.0647,221300.0
2008-09-24 11:50:00,16.49,16.6,16.48,16.6,248600.0,11.0647,11.1385,11.058,11.1385,248600.0
2008-09-24 11:55:00,16.6,16.61,16.53,16.58,255800.0,11.1385,11.1452,11.0915,11.1251,255800.0
2008-09-24 12:00:00,16.59,16.6,16.57,16.57,161500.0,11.1318,11.1385,11.1184,11.1184,161500.0
2008-09-24 12:05:00,16.57,16.59,16.55,16.58,137100.0,11.1184,11.1318,11.105,11.1251,137100.0
2008-09-24 12:10:00,16.57,16.57,16.54,16.55,122700.0,11.1184,11.1184,11.0982,11.105,122700.0
2008-09-24 12:15:00,16.55,16.64,16.55,16.61,250400.0,11.105,11.1653,11.105,11.1452,250400.0
2008-09-24 12:20:00,16.6,16.61,16.53,16.55,138900.0,11.1385,11.1452,11.0915,11.105,138900.0
2008-09-24 12:25:00,16.56,16.57,16.48,16.53,195600.0,11.1117,11.1184,11.058,11.0915,195600.0
2008-09-24 12:30:00,16.53,16.6,16.51,16.52,164400.0,11.0915,11.1385,11.0781,11.0848,164400.0
2008-09-24 12:35:00,16.58,16.6,16.52,16.53,82400.0,11.1251,11.1385,11.0848,11.0915,82400.0
2008-09-24 12:40:00,16.53,16.6,16.52,16.58,106800.0,11.0915,11.1385,11.0848,11.1251,106800.0
2008-09-24 12:45:00,16.58,16.6,16.57,16.58,114600.0,11.1251,11.1385,11.1184,11.1251,114600.0
2008-09-24 12:50:00,16.58,16.63,16.54,16.55,142800.0,11.1251,11.1586,11.0982,11.105,142800.0
2008-09-24 12:55:00,16.55,16.57,16.5,16.5,176500.0,11.105,11.1184,11.0714,11.0714,176500.0
2008-09-24 13:00:00,16.51,16.52,16.5,16.5,47600.0,11.0781,11.0848,11.0714,11.0714,47600.0
2008-09-24 13:05:00,16.5,16.55,16.49,16.54,139900.0,11.0714,11.105,11.0647,11.0982,139900.0
2008-09-24 13:10:00,16.55,16.6,16.52,16.59,92600.0,11.105,11.1385,11.0848,11.1318,92600.0
2008-09-24 13:15:00,16.59,16.64,16.58,16.6,135200.0,11.1318,11.1653,11.1251,11.1385,135200.0
2008-09-24 13:20:00,16.6,16.7,16.55,16.7,288000.0,11.1385,11.2056,11.105,11.2056,288000.0
2008-09-24 13:25:00,16.7,16.71,16.64,16.68,213800.0,11.2056,11.2123,11.1653,11.1922,213800.0
2008-09-24 13:30:00,16.68,16.71,16.64,16.7,152600.0,11.1922,11.2123,11.1653,11.2056,152600.0
2008-09-24 13:35:00,16.7,16.74,16.68,16.69,179500.0,11.2056,11.2324,11.1922,11.1989,179500.0
2008-09-24 13:40:00,16.69,16.73,16.66,16.73,140700.0,11.1989,11.2257,11.1788,11.2257,140700.0
2008-09-24 13:45:00,16.73,16.77,16.71,16.76,246600.0,11.2257,11.2526,11.2123,11.2459,246600.0
2008-09-24 13:50:00,16.76,16.77,16.72,16.75,228300.0,11.2459,11.2526,11.219,11.2392,228300.0
2008-09-24 13:55:00,16.75,16.75,16.64,16.67,186900.0,11.2392,11.2392,11.1653,11.1855,186900.0
2008-09-24 14:00:00,16.68,16.7,16.65,16.67,152600.0,11.1922,11.2056,11.1721,11.1855,152600.0
2008-09-24 14:05:00,16.67,16.7,16.65,16.69,152700.0,11.1855,11.2056,11.1721,11.1989,152700.0
2008-09-24 14:10:00,16.68,16.69,16.6,16.63,427100.0,11.1922,11.1989,11.1385,11.1586,427100.0
2008-09-24 14:15:00,16.64,16.72,16.64,16.68,225800.0,11.1653,11.219,11.1653,11.1922,225800.0
2008-09-24 14:20:00,16.68,16.73,16.67,16.7,151500.0,11.1922,11.2257,11.1855,11.2056,151500.0
2008-09-24 14:25:00,16.7,16.71,16.68,16.7,98500.0,11.2056,11.2123,11.1922,11.2056,98500.0
2008-09-24 14:30:00,16.7,16.77,16.7,16.75,209400.0,11.2056,11.2526,11.2056,11.2392,209400.0
2008-09-24 14:35:00,16.75,16.8,16.75,16.8,279600.0,11.2392,11.2727,11.2392,11.2727,279600.0
2008-09-24 14:40:00,16.79,16.81,16.79,16.81,167300.0,11.266,11.2794,11.266,11.2794,167300.0
2008-09-24 14:45:00,16.8,16.82,16.78,16.78,136200.0,11.2727,11.2861,11.2593,11.2593,136200.0
2008-09-24 14:50:00,16.78,16.81,16.77,16.8,308300.0,11.2593,11.2794,11.2526,11.2727,308300.0
2008-09-24 14:55:00,16.8,16.82,16.72,16.72,287800.0,11.2727,11.2861,11.219,11.219,287800.0
2008-09-24 15:00:00,16.73,16.73,16.64,16.64,241400.0,11.2257,11.2257,11.1653,11.1653,241400.0
2008-09-24 15:05:00,16.64,16.74,16.63,16.72,137100.0,11.1653,11.2324,11.1586,11.219,137100.0
2008-09-24 15:10:00,16.73,16.74,16.65,16.69,278200.0,11.2257,11.2324,11.1721,11.1989,278200.0
2008-09-24 15:15:00,16.68,16.7,16.55,16.6,449300.0,11.1922,11.2056,11.105,11.1385,449300.0
2008-09-24 15:20:00,16.6,16.62,16.52,16.57,302800.0,11.1385,11.1519,11.0848,11.1184,302800.0
2008-09-24 15:25:00,16.56,16.59,16.53,16.59,105100.0,11.1117,11.1318,11.0915,11.1318,105100.0
2008-09-24 15:30:00,16.59,16.64,16.56,16.56,177300.0,11.1318,11.1653,11.1117,11.1117,177300.0
2008-09-24 15:35:00,16.56,16.57,16.46,16.47,307900.0,11.1117,11.1184,11.0446,11.0513,307900.0
2008-09-24 15:40:00,16.48,16.51,16.42,16.46,430400.0,11.058,11.0781,11.0177,11.0446,430400.0
2008-09-24 15:45:00,16.45,16.47,16.39,16.47,263100.0,11.0379,11.0513,10.9976,11.0513,263100.0
2008-09-24 15:50:00,16.47,16.51,16.42,16.51,426300.0,11.0513,11.0781,11.0177,11.0781,426300.0
2008-09-24 15:55:00,16.51,16.59,16.5,16.58,504600.0,11.0781,11.1318,11.0714,11.1251,504600.0
2008-09-25 09:30:00,16.47,16.74,16.46,16.73,164800.0,11.0513,11.2324,11.0446,11.2257,164800.0
2008-09-25 09:35:00,16.73,16.74,16.57,16.68,161900.0,11.2257,11.2324,11.1184,11.1922,161900.0
2008-09-25 09:40:00,16.68,16.78,16.67,16.72,142700.0,11.1922,11.2593,11.1855,11.219,142700.0
2008-09-25 09:45:00,16.73,16.85,16.65,16.8,305400.0,11.2257,11.3063,11.1721,11.2727,305400.0
2008-09-25 09:50:00,16.8,16.83,16.76,16.76,129300.0,11.2727,11.2928,11.2459,11.2459,129300.0
2008-09-25 09:55:00,16.77,16.9,16.73,16.87,290400.0,11.2526,11.3398,11.2257,11.3197,290400.0
2008-09-25 10:00:00,16.87,16.89,16.8,16.81,143300.0,11.3197,11.3331,11.2727,11.2794,143300.0
2008-09-25 10:05:00,16.82,16.99,16.79,16.91,232300.0,11.2861,11.4002,11.266,11.3465,232300.0
2008-09-25 10:10:00,16.91,16.94,16.84,16.86,228800.0,11.3465,11.3666,11.2995,11.313,228800.0
2008-09-25 10:15:00,16.87,16.97,16.86,16.95,255500.0,11.3197,11.3868,11.313,11.3734,255500.0
2008-09-25 10:20:00,16.95,16.97,16.86,16.9,203800.0,11.3734,11.3868,11.313,11.3398,203800.0
2008-09-25 10:25:00,16.9,16.91,16.85,16.89,99300.0,11.3398,11.3465,11.3063,11.3331,99300.0
2008-09-25 10:30:00,16.88,16.9,16.81,16.86,230400.0,11.3264,11.3398,11.2794,11.313,230400.0
2008-09-25 10:35:00,16.86,16.88,16.79,16.83,148700.0,11.313,11.3264,11.266,11.2928,148700.0
2008-09-25 10:40:00,16.83,16.88,16.8,16.84,123800.0,11.2928,11.3264,11.2727,11.2995,123800.0
2008-09-25 10:45:00,16.83,16.96,16.82,16.89,156300.0,11.2928,11.3801,11.2861,11.3331,156300.0
2008-09-25 10:50:00,16.88,16.9,16.83,16.86,85200.0,11.3264,11.3398,11.2928,11.313,85200.0
2008-09-25 10:55:00,16.85,16.86,16.78,16.79,59700.0,11.3063,11.313,11.2593,11.266,59700.0
2008-09-25 11:00:00,16.8,16.88,16.8,16.87,88600.0,11.2727,11.3264,11.2727,11.3197,88600.0
2008-09-25 11:05:00,16.88,16.88,16.8,16.8,98700.0,11.3264,11.3264,11.2727,11.2727,98700.0
2008-09-25 11:10:00,16.8,16.89,16.8,16.83,94600.0,11.2727,11.3331,11.2727,11.2928,94600.0
2008-09-25 11:15:00,16.83,16.85,16.79,16.83,119800.0,11.2928,11.3063,11.266,11.2928,119800.0
2008-09-25 11:20:00,16.84,16.9,16.81,16.82,75100.0,11.2995,11.3398,11.2794,11.2861,75100.0
2008-09-25 11:25:00,16.81,16.88,16.79,16.84,138700.0,11.2794,11.3264,11.266,11.2995,138700.0
2008-09-25 11:30:00,16.84,16.89,16.81,16.81,155700.0,11.2995,11.3331,11.2794,11.2794,155700.0
2008-09-25 11:35:00,16.81,16.82,16.76,16.76,53800.0,11.2794,11.2861,11.2459,11.2459,53800.0
2008-09-25 11:40:00,16.77,16.77,16.75,16.75,72800.0,11.2526,11.2526,11.2392,11.2392,72800.0
2008-09-25 11:45:00,16.76,16.81,16.75,16.8,131800.0,11.2459,11.2794,11.2392,11.2727,131800.0
2008-09-25 11:50:00,16.8,16.85,16.79,16.79,92500.0,11.2727,11.3063,11.266,11.266,92500.0
2008-09-25 11:55:00,16.78,16.79,16.75,16.78,96200.0,11.2593,11.266,11.2392,11.2593,96200.0
2008-09-25 12:00:00,16.77,16.78,16.74,16.77,75300.0,11.2526,11.2593,11.2324,11.2526,75300.0
2008-09-25 12:05:00,16.77,16.79,16.75,16.79,70500.0,11.2526,11.266,11.2392,11.266,70500.0
2008-09-25 12:10:00,16.79,16.88,16.79,16.86,124700.0,11.266,11.3264,11.266,11.313,124700.0
2008-09-25 12:15:00,16.87,16.93,16.85,16.89,139900.0,11.3197,11.3599,11.3063,11.3331,139900.0
2008-09-25 12:20:00,16.89,16.9,16.86,16.9,88800.0,11.3331,11.3398,11.313,11.3398,88800.0
2008-09-25 12:25:00,16.9,16.91,16.86,16.9,111200.0,11.3398,11.3465,11.313,11.3398,111200.0
2008-09-25 12:30:00,16.89,16.91,16.86,16.89,60300.0,11.3331,11.3465,11.313,11.3331,60300.0
2008-09-25 12:35:00,16.9,16.94,16.87,16.89,46300.0,11.3398,11.3666,11.3197,11.3331,46300.0
2008-09-25 12:40:00,16.88,16.92,16.88,16.9,38000.0,11.3264,11.3532,11.3264,11.3398,38000.0
2008-09-25 12:45:00,16.9,16.9,16.85,16.85,49600.0,11.3398,11.3398,11.3063,11.3063,49600.0
2008-09-25 12:50:00,16.85,16.89,16.81,16.83,92000.0,11.3063,11.3331,11.2794,11.2928,92000.0
2008-09-25 12:55:00,16.82,16.92,16.82,16.9,106300.0,11.2861,11.3532,11.2861,11.3398,106300.0
2008-09-25 13:00:00,16.89,16.99,16.89,16.96,174500.0,11.3331,11.4002,11.3331,11.3801,174500.0
2008-09-25 13:05:00,16.97,16.97,16.92,16.95,56200.0,11.3868,11.3868,11.3532,11.3734,56200.0
2008-09-25 13:10:00,16.95,16.96,16.85,16.88,113100.0,11.3734,11.3801,11.3063,11.3264,113100.0
2008-09-25 13:15:00,16.87,16.88,16.82,16.87,83600.0,11.3197,11.3264,11.2861,11.3197,83600.0
2008-09-25 13:20:00,16.87,16.89,16.82,16.83,92700.0,11.3197,11.3331,11.2861,11.2928,92700.0
2008-09-25 13:25:00,16.82,16.84,16.79,16.83,117800.0,11.2861,11.2995,11.266,11.2928,117800.0
2008-09-25 13:30:00,16.84,16.91,16.83,16.91,89400.0,11.2995,11.3465,11.2928,11.3465,89400.0
2008-09-25 13:35:00,16.91,16.97,16.91,16.96,97200.0,11.3465,11.3868,11.3465,11.3801,97200.0
2008-09-25 13:40:00,16.96,16.97,16.91,16.93,73000.0,11.3801,11.3868,11.3465,11.3599,73000.0
2008-09-25 13:45:00,16.92,16.97,16.92,16.94,83700.0,11.3532,11.3868,11.3532,11.3666,83700.0
2008-09-25 13:50:00,16.94,16.95,16.83,16.83,94100.0,11.3666,11.3734,11.2928,11.2928,94100.0
2008-09-25 13:55:00,16.83,16.9,16.83,16.88,74400.0,11.2928,11.3398,11.2928,11.3264,74400.0
2008-09-25 14:00:00,16.9,16.9,16.85,16.85,75100.0,11.3398,11.3398,11.3063,11.3063,75100.0
2008-09-25 14:05:00,16.85,16.86,16.82,16.85,71500.0,11.3063,11.313,11.2861,11.3063,71500.0
2008-09-25 14:10:00,16.85,16.86,16.77,16.78,107700.0,11.3063,11.313,11.2526,11.2593,107700.0
2008-09-25 14:15:00,16.78,16.81,16.72,16.76,78100.0,11.2593,11.2794,11.219,11.2459,78100.0
2008-09-25 14:20:00,16.75,16.75,16.69,16.73,109400.0,11.2392,11.2392,11.1989,11.2257,109400.0
2008-09-25 14:25:00,16.73,16.79,16.72,16.77,91700.0,11.2257,11.266,11.219,11.2526,91700.0
2008-09-25 14:30:00,16.77,16.8,16.75,16.79,73500.0,11.2526,11.2727,11.2392,11.266,73500.0
2008-09-25 14:35:00,16.78,16.79,16.74,16.75,64800.0,11.2593,11.266,11.2324,11.2392,64800.0
2008-09-25 14:40:00,16.75,16.76,16.69,16.7,94900.0,11.2392,11.2459,11.1989,11.2056,94900.0
2008-09-25 14:45:00,16.7,16.73,16.7,16.71,104100.0,11.2056,11.2257,11.2056,11.2123,104100.0
2008-09-25 14:50:00,16.71,16.71,16.65,16.66,134200.0,11.2123,11.2123,11.1721,11.1788,134200.0
2008-09-25 14:55:00,16.66,16.77,16.65,16.77,226700.0,11.1788,11.2526,11.1721,11.2526,226700.0
2008-09-25 15:00:00,16.76,16.79,16.74,16.78,132700.0,11.2459,11.266,11.2324,11.2593,132700.0
2008-09-25 15:05:00,16.78,16.79,16.73,16.79,116500.0,11.2593,11.266,11.2257,11.266,116500.0
2008-09-25 15:10:00,16.79,16.81,16.77,16.78,116800.0,11.266,11.2794,11.2526,11.2593,116800.0
2008-09-25 15:15:00,16.78,16.83,16.75,16.82,115900.0,11.2593,11.2928,11.2392,11.2861,115900.0
2008-09-25 15:20:00,16.82,16.89,16.79,16.82,113700.0,11.2861,11.3331,11.266,11.2861,113700.0
2008-09-25 15:25:00,16.83,16.86,16.81,16.83,98000.0,11.2928,11.313,11.2794,11.2928,98000.0
2008-09-25 15:30:00,16.82,16.85,16.77,16.77,124700.0,11.2861,11.3063,11.2526,11.2526,124700.0
2008-09-25 15:35:00,16.77,16.84,16.75,16.82,213700.0,11.2526,11.2995,11.2392,11.2861,213700.0
2008-09-25 15:40:00,16.81,16.82,16.66,16.67,360800.0,11.2794,11.2861,11.1788,11.1855,360800.0
2008-09-25 15:45:00,16.67,16.72,16.64,16.68,340200.0,11.1855,11.219,11.1653,11.1922,340200.0
2008-09-25 15:50:00,16.67,16.72,16.63,16.69,235400.0,11.1855,11.219,11.1586,11.1989,235400.0
2008-09-25 15:55:00,16.69,16.7,16.62,16.7,327800.0,11.1989,11.2056,11.1519,11.2056,327800.0
2008-09-26 09:30:00,16.23,16.26,16.02,16.16,325800.0,10.8902,10.9104,10.7493,10.8433,325800.0
2008-09-26 09:35:00,16.16,16.22,16.12,16.15,114800.0,10.8433,10.8835,10.8164,10.8366,114800.0
2008-09-26 09:40:00,16.16,16.2,16.05,16.06,220800.0,10.8433,10.8701,10.7695,10.7762,220800.0
2008-09-26 09:45:00,16.06,16.11,16.04,16.08,145500.0,10.7762,10.8097,10.7627,10.7896,145500.0
2008-09-26 09:50:00,16.08,16.18,16.05,16.14,135000.0,10.7896,10.8567,10.7695,10.8298,135000.0
2008-09-26 09:55:00,16.14,16.3,16.08,16.19,248600.0,10.8298,10.9372,10.7896,10.8634,248600.0
2008-09-26 10:00:00,16.2,16.3,16.2,16.3,115500.0,10.8701,10.9372,10.8701,10.9372,115500.0
2008-09-26 10:05:00,16.31,16.32,16.13,16.16,137400.0,10.9439,10.9506,10.8231,10.8433,137400.0
2008-09-26 10:10:00,16.16,16.24,16.16,16.21,96300.0,10.8433,10.8969,10.8433,10.8768,96300.0
2008-09-26 10:15:00,16.2,16.24,16.18,16.2,61400.0,10.8701,10.8969,10.8567,10.8701,61400.0
2008-09-26 10:20:00,16.2,16.25,16.18,16.22,113300.0,10.8701,10.9037,10.8567,10.8835,113300.0
2008-09-26 10:25:00,16.22,16.22,16.15,16.15,125000.0,10.8835,10.8835,10.8366,10.8366,125000.0
2008-09-26 10:30:00,16.15,16.17,16.12,16.14,105300.0,10.8366,10.85,10.8164,10.8298,105300.0
2008-09-26 10:35:00,16.14,16.2,16.12,16.2,86100.0,10.8298,10.8701,10.8164,10.8701,86100.0
2008-09-26 10:40:00,16.2,16.24,16.19,16.19,70000.0,10.8701,10.8969,10.8634,10.8634,70000.0
2008-09-26 10:45:00,16.19,16.19,16.15,16.15,59400.0,10.8634,10.8634,10.8366,10.8366,59400.0
2008-09-26 10:50:00,16.16,16.21,16.15,16.18,58100.0,10.8433,10.8768,10.8366,10.8567,58100.0
2008-09-26 10:55:00,16.17,16.3,16.17,16.19,157800.0,10.85,10.9372,10.85,10.8634,157800.0
2008-09-26 11:00:00,16.19,16.21,16.12,16.13,58500.0,10.8634,10.8768,10.8164,10.8231,58500.0
2008-09-26 11:05:00,16.13,16.24,16.13,16.23,95100.0,10.8231,10.8969,10.8231,10.8902,95100.0
2008-09-26 11:10:00,16.23,16.25,16.12,16.15,179900.0,10.8902,10.9037,10.8164,10.8366,179900.0
2008-09-26 11:15:00,16.14,16.18,16.11,16.17,111500.0,10.8298,10.8567,10.8097,10.85,111500.0
2008-09-26 11:20:00,16.15,16.15,16.08,16.14,192000.0,10.8366,10.8366,10.7896,10.8298,192000.0
2008-09-26 11:25:00,16.14,16.17,16.09,16.11,125000.0,10.8298,10.85,10.7963,10.8097,125000.0
2008-09-26 11:30:00,16.1,16.12,16.05,16.1,166700.0,10.803,10.8164,10.7695,10.803,166700.0
2008-09-26 11:35:00,16.1,16.1,16.05,16.05,78300.0,10.803,10.803,10.7695,10.7695,78300.0
2008-09-26 11:40:00,16.06,16.08,16.03,16.04,38700.0,10.7762,10.7896,10.756,10.7627,38700.0
2008-09-26 11:45:00,16.04,16.05,15.97,15.98,136300.0,10.7627,10.7695,10.7158,10.7225,136300.0
2008-09-26 11:50:00,15.97,16.0,15.97,15.99,152500.0,10.7158,10.7359,10.7158,10.7292,152500.0
2008-09-26 11:55:00,15.99,16.03,15.95,15.97,103600.0,10.7292,10.756,10.7024,10.7158,103600.0
2008-09-26 12:00:00,15.97,16.0,15.95,15.99,103300.0,10.7158,10.7359,10.7024,10.7292,103300.0
2008-09-26 12:05:00,15.98,16.02,15.94,15.99,82000.0,10.7225,10.7493,10.6956,10.7292,82000.0
2008-09-26 12:10:00,15.99,16.01,15.92,15.92,116300.0,10.7292,10.7426,10.6822,10.6822,116300.0
2008-09-26 12:15:00,15.92,15.93,15.88,15.89,117600.0,10.6822,10.6889,10.6554,10.6621,117600.0
2008-09-26 12:20:00,15.88,15.98,15.86,15.96,65900.0,10.6554,10.7225,10.642,10.7091,65900.0
2008-09-26 12:25:00,15.97,16.0,15.95,15.95,59100.0,10.7158,10.7359,10.7024,10.7024,59100.0
2008-09-26 12:30:00,15.96,15.98,15.95,15.98,83000.0,10.7091,10.7225,10.7024,10.7225,83000.0
2008-09-26 12:35:00,15.98,15.98,15.89,15.9,109600.0,10.7225,10.7225,10.6621,10.6688,109600.0
2008-09-26 12:40:00,15.9,15.93,15.88,15.92,50900.0,10.6688,10.6889,10.6554,10.6822,50900.0
2008-09-26 12:45:00,15.92,15.97,15.92,15.94,92400.0,10.6822,10.7158,10.6822,10.6956,92400.0
2008-09-26 12:50:00,15.94,16.01,15.93,15.99,176100.0,10.6956,10.7426,10.6889,10.7292,176100.0
2008-09-26 12:55:00,15.98,16.02,15.98,16.01,48000.0,10.7225,10.7493,10.7225,10.7426,48000.0
2008-09-26 13:00:00,16.02,16.06,15.96,16.0,155600.0,10.7493,10.7762,10.7091,10.7359,155600.0
2008-09-26 13:05:00,16.0,16.09,15.98,16.08,141700.0,10.7359,10.7963,10.7225,10.7896,141700.0
2008-09-26 13:10:00,16.08,16.17,16.08,16.12,151700.0,10.7896,10.85,10.7896,10.8164,151700.0
2008-09-26 13:15:00,16.11,16.19,16.11,16.13,162900.0,10.8097,10.8634,10.8097,10.8231,162900.0
2008-09-26 13:20:00,16.14,16.18,16.07,16.17,148500.0,10.8298,10.8567,10.7829,10.85,148500.0
2008-09-26 13:25:00,16.16,16.19,16.1,16.1,129200.0,10.8433,10.8634,10.803,10.803,129200.0
2008-09-26 13:30:00,16.1,16.12,16.09,16.11,72000.0,10.803,10.8164,10.7963,10.8097,72000.0
2008-09-26 13:35:00,16.12,16.15,16.11,16.14,60400.0,10.8164,10.8366,10.8097,10.8298,60400.0
2008-09-26 13:40:00,16.14,16.2,16.13,16.18,151000.0,10.8298,10.8701,10.8231,10.8567,151000.0
2008-09-26 13:45:00,16.17,16.2,16.15,16.16,54000.0,10.85,10.8701,10.8366,10.8433,54000.0
2008-09-26 13:50:00,16.16,16.17,16.1,16.11,79900.0,10.8433,10.85,10.803,10.8097,79900.0
2008-09-26 13:55:00,16.1,16.11,16.06,16.07,380400.0,10.803,10.8097,10.7762,10.7829,380400.0
2008-09-26 14:00:00,16.06,16.07,15.96,16.0,306000.0,10.7762,10.7829,10.7091,10.7359,306000.0
2008-09-26 14:05:00,16.0,16.03,15.96,15.98,168700.0,10.7359,10.756,10.7091,10.7225,168700.0
2008-09-26 14:10:00,15.97,16.03,15.96,16.01,91400.0,10.7158,10.756,10.7091,10.7426,91400.0
2008-09-26 14:15:00,16.02,16.08,16.01,16.07,57800.0,10.7493,10.7896,10.7426,10.7829,57800.0
2008-09-26 14:20:00,16.07,16.08,16.02,16.05,58500.0,10.7829,10.7896,10.7493,10.7695,58500.0
2008-09-26 14:25:00,16.04,16.04,15.99,16.0,120400.0,10.7627,10.7627,10.7292,10.7359,120400.0
2008-09-26 14:30:00,16.0,16.01,15.93,15.95,160100.0,10.7359,10.7426,10.6889,10.7024,160100.0
2008-09-26 14:35:00,15.95,15.99,15.94,15.99,94200.0,10.7024,10.7292,10.6956,10.7292,94200.0
2008-09-26 14:40:00,15.98,15.99,15.94,15.98,93000.0,10.7225,10.7292,10.6956,10.7225,93000.0
2008-09-26 14:45:00,15.98,16.03,15.98,16.02,88500.0,10.7225,10.756,10.7225,10.7493,88500.0
2008-09-26 14:50:00,16.02,16.02,16.0,16.01,69000.0,10.7493,10.7493,10.7359,10.7426,69000.0
2008-09-26 14:55:00,16.01,16.01,15.95,15.95,122200.0,10.7426,10.7426,10.7024,10.7024,122200.0
2008-09-26 15:00:00,15.95,15.98,15.91,15.91,118100.0,10.7024,10.7225,10.6755,10.6755,118100.0
2008-09-26 15:05:00,15.91,15.93,15.87,15.91,157600.0,10.6755,10.6889,10.6487,10.6755,157600.0
2008-09-26 15:10:00,15.91,15.98,15.9,15.97,107000.0,10.6755,10.7225,10.6688,10.7158,107000.0
2008-09-26 15:15:00,15.97,15.99,15.96,15.99,84100.0,10.7158,10.7292,10.7091,10.7292,84100.0
2008-09-26 15:20:00,15.98,16.08,15.98,16.08,223700.0,10.7225,10.7896,10.7225,10.7896,223700.0
2008-09-26 15:25:00,16.08,16.12,16.04,16.05,214000.0,10.7896,10.8164,10.7627,10.7695,214000.0
2008-09-26 15:30:00,16.05,16.09,16.03,16.05,178700.0,10.7695,10.7963,10.756,10.7695,178700.0
2008-09-26 15:35:00,16.05,16.09,16.03,16.08,133400.0,10.7695,10.7963,10.756,10.7896,133400.0
2008-09-26 15:40:00,16.07,16.11,16.06,16.08,225200.0,10.7829,10.8097,10.7762,10.7896,225200.0
2008-09-26 15:45:00,16.09,16.11,16.07,16.08,212700.0,10.7963,10.8097,10.7829,10.7896,212700.0
2008-09-26 15:50:00,16.07,16.16,16.07,16.15,247900.0,10.7829,10.8433,10.7829,10.8366,247900.0
2008-09-26 15:55:00,16.15,16.16,16.11,16.13,344900.0,10.8366,10.8433,10.8097,10.8231,344900.0
2008-09-29 09:30:00,15.89,16.0,15.85,15.95,194000.0,10.6621,10.7359,10.6353,10.7024,194000.0
2008-09-29 09:35:00,15.95,15.96,15.93,15.94,122400.0,10.7024,10.7091,10.6889,10.6956,122400.0
2008-09-29 09:40:00,15.94,15.95,15.9,15.9,173100.0,10.6956,10.7024,10.6688,10.6688,173100.0
2008-09-29 09:45:00,15.91,15.91,15.65,15.65,277000.0,10.6755,10.6755,10.5011,10.5011,277000.0
2008-09-29 09:50:00,15.65,15.71,15.32,15.36,470900.0,10.5011,10.5413,10.2796,10.3065,470900.0
2008-09-29 09:55:00,15.35,15.44,15.27,15.27,333300.0,10.2998,10.3601,10.2461,10.2461,333300.0
2008-09-29 10:00:00,15.27,15.42,15.27,15.29,359900.0,10.2461,10.3467,10.2461,10.2595,359900.0
2008-09-29 10:05:00,15.29,15.42,15.29,15.36,202200.0,10.2595,10.3467,10.2595,10.3065,202200.0
2008-09-29 10:10:00,15.36,15.4,15.3,15.3,217100.0,10.3065,10.3333,10.2662,10.2662,217100.0
2008-09-29 10:15:00,15.3,15.32,15.2,15.26,514300.0,10.2662,10.2796,10.1991,10.2394,514300.0
2008-09-29 10:20:00,15.25,15.3,15.2,15.28,200400.0,10.2327,10.2662,10.1991,10.2528,200400.0
2008-09-29 10:25:00,15.28,15.41,15.24,15.32,170300.0,10.2528,10.34,10.226,10.2796,170300.0
2008-09-29 10:30:00,15.33,15.34,15.24,15.33,190700.0,10.2863,10.2931,10.226,10.2863,190700.0
2008-09-29 10:35:00,15.33,15.35,15.24,15.25,175000.0,10.2863,10.2998,10.226,10.2327,175000.0
2008-09-29 10:40:00,15.26,15.27,15.2,15.23,167100.0,10.2394,10.2461,10.1991,10.2192,167100.0
2008-09-29 10:45:00,15.24,15.33,15.23,15.32,116600.0,10.226,10.2863,10.2192,10.2796,116600.0
2008-09-29 10:50:00,15.32,15.34,15.25,15.3,74100.0,10.2796,10.2931,10.2327,10.2662,74100.0
2008-09-29 10:55:00,15.24,15.31,15.24,15.27,105500.0,10.226,10.2729,10.226,10.2461,105500.0
2008-09-29 11:00:00,15.29,15.33,15.24,15.3,175000.0,10.2595,10.2863,10.226,10.2662,175000.0
2008-09-29 11:05:00,15.3,15.37,15.24,15.34,141500.0,10.2662,10.3132,10.226,10.2931,141500.0
2008-09-29 11:10:00,15.33,15.34,15.24,15.29,214200.0,10.2863,10.2931,10.226,10.2595,214200.0
2008-09-29 11:15:00,15.29,15.34,15.28,15.31,111400.0,10.2595,10.2931,10.2528,10.2729,111400.0
2008-09-29 11:20:00,15.32,15.33,15.27,15.29,165900.0,10.2796,10.2863,10.2461,10.2595,165900.0
2008-09-29 11:25:00,15.29,15.34,15.27,15.33,123000.0,10.2595,10.2931,10.2461,10.2863,123000.0
2008-09-29 11:30:00,15.33,15.37,15.3,15.34,216300.0,10.2863,10.3132,10.2662,10.2931,216300.0
2008-09-29 11:35:00,15.34,15.39,15.3,15.31,157500.0,10.2931,10.3266,10.2662,10.2729,157500.0
2008-09-29 11:40:00,15.31,15.31,15.27,15.27,52000.0,10.2729,10.2729,10.2461,10.2461,52000.0
2008-09-29 11:45:00,15.28,15.36,15.26,15.34,197400.0,10.2528,10.3065,10.2394,10.2931,197400.0
2008-09-29 11:50:00,15.34,15.37,15.33,15.34,93300.0,10.2931,10.3132,10.2863,10.2931,93300.0
2008-09-29 11:55:00,15.35,15.4,15.34,15.37,70000.0,10.2998,10.3333,10.2931,10.3132,70000.0
2008-09-29 12:00:00,15.36,15.38,15.36,15.37,96400.0,10.3065,10.3199,10.3065,10.3132,96400.0
2008-09-29 12:05:00,15.38,15.4,15.37,15.38,142600.0,10.3199,10.3333,10.3132,10.3199,142600.0
2008-09-29 12:10:00,15.38,15.43,15.36,15.37,194400.0,10.3199,10.3534,10.3065,10.3132,194400.0
2008-09-29 12:15:00,15.37,15.37,15.26,15.3,132500.0,10.3132,10.3132,10.2394,10.2662,132500.0
2008-09-29 12:20:00,15.29,15.31,15.27,15.27,54000.0,10.2595,10.2729,10.2461,10.2461,54000.0
2008-09-29 12:25:00,15.27,15.36,15.27,15.32,116900.0,10.2461,10.3065,10.2461,10.2796,116900.0
2008-09-29 12:30:00,15.32,15.37,15.26,15.32,197000.0,10.2796,10.3132,10.2394,10.2796,197000.0
2008-09-29 12:35:00,15.32,15.39,15.31,15.34,94700.0,10.2796,10.3266,10.2729,10.2931,94700.0
2008-09-29 12:40:00,15.35,15.44,15.35,15.43,88200.0,10.2998,10.3601,10.2998,10.3534,88200.0
2008-09-29 12:45:00,15.43,15.44,15.41,15.41,43400.0,10.3534,10.3601,10.34,10.34,43400.0
2008-09-29 12:50:00,15.42,15.42,15.4,15.41,66000.0,10.3467,10.3467,10.3333,10.34,66000.0
2008-09-29 12:55:00,15.42,15.42,15.38,15.38,75000.0,10.3467,10.3467,10.3199,10.3199,75000.0
2008-09-29 13:00:00,15.38,15.39,15.31,15.32,112200.0,10.3199,10.3266,10.2729,10.2796,112200.0
2008-09-29 13:05:00,15.32,15.37,15.28,15.32,215600.0,10.2796,10.3132,10.2528,10.2796,215600.0
2008-09-29 13:10:00,15.32,15.35,15.28,15.34,137300.0,10.2796,10.2998,10.2528,10.2931,137300.0
2008-09-29 13:15:00,15.34,15.4,15.32,15.34,149300.0,10.2931,10.3333,10.2796,10.2931,149300.0
2008-09-29 13:20:00,15.34,15.41,15.32,15.4,143200.0,10.2931,10.34,10.2796,10.3333,143200.0
2008-09-29 13:25:00,15.41,15.51,15.4,15.48,205900.0,10.34,10.4071,10.3333,10.387,205900.0
2008-09-29 13:30:00,15.48,15.51,15.41,15.42,172700.0,10.387,10.4071,10.34,10.3467,172700.0
2008-09-29 13:35:00,15.42,15.44,15.3,15.35,262500.0,10.3467,10.3601,10.2662,10.2998,262500.0
2008-09-29 13:40:00,15.35,15.36,14.98,15.02,414400.0,10.2998,10.3065,10.0515,10.0783,414400.0
2008-09-29 13:45:00,15.02,15.09,14.75,14.99,558900.0,10.0783,10.1253,9.8972,10.0582,558900.0
2008-09-29 13:50:00,14.99,15.2,14.97,15.17,564200.0,10.0582,10.1991,10.0448,10.179,564200.0
2008-09-29 13:55:00,15.17,15.2,14.83,14.89,428500.0,10.179,10.1991,9.9508,9.9911,428500.0
2008-09-29 14:00:00,14.9,15.11,14.88,14.98,320800.0,9.9978,10.1387,9.9844,10.0515,320800.0
2008-09-29 14:05:00,14.97,15.01,14.5,14.65,779800.0,10.0448,10.0716,9.7294,9.8301,779800.0
2008-09-29 14:10:00,14.6,14.7,14.5,14.67,565800.0,9.7965,9.8636,9.7294,9.8435,565800.0
2008-09-29 14:15:00,14.67,14.75,14.54,14.74,409000.0,9.8435,9.8972,9.7563,9.8905,409000.0
2008-09-29 14:20:00,14.74,14.82,14.65,14.73,422300.0,9.8905,9.9441,9.8301,9.8837,422300.0
2008-09-29 14:25:00,14.74,14.79,14.6,14.68,276000.0,9.8905,9.924,9.7965,9.8502,276000.0
2008-09-29 14:30:00,14.68,14.7,14.61,14.65,162300.0,9.8502,9.8636,9.8032,9.8301,162300.0
2008-09-29 14:35:00,14.66,14.73,14.64,14.71,125600.0,9.8368,9.8837,9.8234,9.8703,125600.0
2008-09-29 14:40:00,14.72,14.77,14.67,14.73,140800.0,9.877,9.9106,9.8435,9.8837,140800.0
2008-09-29 14:45:00,14.73,14.81,14.7,14.7,114600.0,9.8837,9.9374,9.8636,9.8636,114600.0
2008-09-29 14:50:00,14.7,14.75,14.63,14.75,196300.0,9.8636,9.8972,9.8166,9.8972,196300.0
2008-09-29 14:55:00,14.75,14.78,14.7,14.78,340200.0,9.8972,9.9173,9.8636,9.9173,340200.0
2008-09-29 15:00:00,14.77,14.88,14.76,14.78,413500.0,9.9106,9.9844,9.9039,9.9173,413500.0
2008-09-29 15:05:00,14.79,14.83,14.74,14.78,435100.0,9.924,9.9508,9.8905,9.9173,435100.0
2008-09-29 15:10:00,14.78,14.83,14.78,14.8,312000.0,9.9173,9.9508,9.9173,9.9307,312000.0
2008-09-29 15:15:00,14.8,14.81,14.76,14.77,250600.0,9.9307,9.9374,9.9039,9.9106,250600.0
2008-09-29 15:20:00,14.77,14.78,14.69,14.69,365000.0,9.9106,9.9173,9.8569,9.8569,365000.0
2008-09-29 15:25:00,14.69,14.69,14.46,14.55,430100.0,9.8569,9.8569,9.7026,9.763,430100.0
2008-09-29 15:30:00,14.56,14.69,14.52,14.68,414700.0,9.7697,9.8569,9.7428,9.8502,414700.0
2008-09-29 15:35:00,14.68,14.74,14.6,14.73,277000.0,9.8502,9.8905,9.7965,9.8837,277000.0
2008-09-29 15:40:00,14.72,15.11,14.67,15.05,682100.0,9.877,10.1387,9.8435,10.0985,682100.0
2008-09-29 15:45:00,15.05,15.05,14.86,14.86,499400.0,10.0985,10.0985,9.971,9.971,499400.0
2008-09-29 15:50:00,14.86,14.96,14.86,14.95,370900.0,9.971,10.0381,9.971,10.0314,370900.0
2008-09-29 15:55:00,14.94,15.0,14.89,14.92,382100.0,10.0247,10.0649,9.9911,10.0112,382100.0
2008-09-30 09:30:00,15.46,15.46,15.2,15.25,405400.0,10.3736,10.3736,10.1991,10.2327,405400.0
2008-09-30 09:35:00,15.25,15.3,15.1,15.11,296900.0,10.2327,10.2662,10.132,10.1387,296900.0
2008-09-30 09:40:00,15.11,15.15,15.05,15.07,353600.0,10.1387,10.1656,10.0985,10.1119,353600.0
2008-09-30 09:45:00,15.08,15.17,15.02,15.16,376500.0,10.1186,10.179,10.0783,10.1723,376500.0
2008-09-30 09:50:00,15.15,15.25,15.09,15.16,296800.0,10.1656,10.2327,10.1253,10.1723,296800.0
2008-09-30 09:55:00,15.16,15.29,15.07,15.25,381700.0,10.1723,10.2595,10.1119,10.2327,381700.0
2008-09-30 10:00:00,15.25,15.35,15.24,15.28,192600.0,10.2327,10.2998,10.226,10.2528,192600.0
2008-09-30 10:05:00,15.28,15.34,15.28,15.32,200400.0,10.2528,10.2931,10.2528,10.2796,200400.0
2008-09-30 10:10:00,15.32,15.44,15.3,15.34,154800.0,10.2796,10.3601,10.2662,10.2931,154800.0
2008-09-30 10:15:00,15.42,15.45,15.37,15.4,169600.0,10.3467,10.3669,10.3132,10.3333,169600.0
2008-09-30 10:20:00,15.4,15.41,15.14,15.18,407300.0,10.3333,10.34,10.1589,10.1857,407300.0
2008-09-30 10:25:00,15.19,15.2,15.08,15.09,181400.0,10.1924,10.1991,10.1186,10.1253,181400.0
2008-09-30 10:30:00,15.09,15.29,15.08,15.26,256600.0,10.1253,10.2595,10.1186,10.2394,256600.0
2008-09-30 10:35:00,15.26,15.32,15.21,15.31,258700.0,10.2394,10.2796,10.2058,10.2729,258700.0
2008-09-30 10:40:00,15.3,15.35,15.19,15.33,164100.0,10.2662,10.2998,10.1924,10.2863,164100.0
2008-09-30 10:45:00,15.33,15.42,15.31,15.32,222900.0,10.2863,10.3467,10.2729,10.2796,222900.0
2008-09-30 10:50:00,15.32,15.32,15.17,15.22,137400.0,10.2796,10.2796,10.179,10.2125,137400.0
2008-09-30 10:55:00,15.22,15.22,15.12,15.13,181600.0,10.2125,10.2125,10.1454,10.1521,181600.0
2008-09-30 11:00:00,15.14,15.2,15.14,15.16,132600.0,10.1589,10.1991,10.1589,10.1723,132600.0
2008-09-30 11:05:00,15.16,15.23,15.14,15.22,182900.0,10.1723,10.2192,10.1589,10.2125,182900.0
2008-09-30 11:10:00,15.22,15.26,15.2,15.22,180500.0,10.2125,10.2394,10.1991,10.2125,180500.0
2008-09-30 11:15:00,15.22,15.22,15.2,15.21,130500.0,10.2125,10.2125,10.1991,10.2058,130500.0
2008-09-30 11:20:00,15.23,15.27,15.2,15.26,228600.0,10.2192,10.2461,10.1991,10.2394,228600.0
2008-09-30 11:25:00,15.25,15.33,15.23,15.33,145900.0,10.2327,10.2863,10.2192,10.2863,145900.0
2008-09-30 11:30:00,15.33,15.44,15.31,15.43,220400.0,10.2863,10.3601,10.2729,10.3534,220400.0
2008-09-30 11:35:00,15.43,15.46,15.36,15.4,322000.0,10.3534,10.3736,10.3065,10.3333,322000.0
2008-09-30 11:40:00,15.41,15.44,15.34,15.34,297900.0,10.34,10.3601,10.2931,10.2931,297900.0
2008-09-30 11:45:00,15.34,15.47,15.34,15.47,309800.0,10.2931,10.3803,10.2931,10.3803,309800.0
2008-09-30 11:50:00,15.46,15.5,15.42,15.45,332300.0,10.3736,10.4004,10.3467,10.3669,332300.0
2008-09-30 11:55:00,15.46,15.5,15.43,15.44,290400.0,10.3736,10.4004,10.3534,10.3601,290400.0
2008-09-30 12:00:00,15.43,15.5,15.36,15.39,133000.0,10.3534,10.4004,10.3065,10.3266,133000.0
2008-09-30 12:05:00,15.4,15.4,15.34,15.35,168400.0,10.3333,10.3333,10.2931,10.2998,168400.0
2008-09-30 12:10:00,15.34,15.39,15.34,15.38,143100.0,10.2931,10.3266,10.2931,10.3199,143100.0
2008-09-30 12:15:00,15.39,15.4,15.33,15.33,172900.0,10.3266,10.3333,10.2863,10.2863,172900.0
2008-09-30 12:20:00,15.34,15.36,15.28,15.28,92100.0,10.2931,10.3065,10.2528,10.2528,92100.0
2008-09-30 12:25:00,15.28,15.29,15.23,15.25,88500.0,10.2528,10.2595,10.2192,10.2327,88500.0
2008-09-30 12:30:00,15.25,15.32,15.24,15.3,101800.0,10.2327,10.2796,10.226,10.2662,101800.0
2008-09-30 12:35:00,15.3,15.31,15.29,15.31,64400.0,10.2662,10.2729,10.2595,10.2729,64400.0
2008-09-30 12:40:00,15.31,15.34,15.31,15.32,84000.0,10.2729,10.2931,10.2729,10.2796,84000.0
2008-09-30 12:45:00,15.32,15.36,15.32,15.36,150900.0,10.2796,10.3065,10.2796,10.3065,150900.0
2008-09-30 12:50:00,15.35,15.36,15.35,15.36,83800.0,10.2998,10.3065,10.2998,10.3065,83800.0
2008-09-30 12:55:00,15.35,15.46,15.35,15.43,162000.0,10.2998,10.3736,10.2998,10.3534,162000.0
2008-09-30 13:00:00,15.43,15.46,15.39,15.4,190700.0,10.3534,10.3736,10.3266,10.3333,190700.0
2008-09-30 13:05:00,15.41,15.47,15.4,15.4,142500.0,10.34,10.3803,10.3333,10.3333,142500.0
2008-09-30 13:10:00,15.41,15.46,15.38,15.46,90400.0,10.34,10.3736,10.3199,10.3736,90400.0
2008-09-30 13:15:00,15.45,15.53,15.44,15.51,211000.0,10.3669,10.4205,10.3601,10.4071,211000.0
2008-09-30 13:20:00,15.51,15.53,15.49,15.51,101800.0,10.4071,10.4205,10.3937,10.4071,101800.0
2008-09-30 13:25:00,15.5,15.54,15.5,15.52,173400.0,10.4004,10.4272,10.4004,10.4138,173400.0
2008-09-30 13:30:00,15.51,15.59,15.51,15.55,119100.0,10.4071,10.4608,10.4071,10.434,119100.0
2008-09-30 13:35:00,15.55,15.59,15.54,15.56,65800.0,10.434,10.4608,10.4272,10.4407,65800.0
2008-09-30 13:40:00,15.55,15.57,15.5,15.51,98600.0,10.434,10.4474,10.4004,10.4071,98600.0
2008-09-30 13:45:00,15.5,15.53,15.5,15.52,105800.0,10.4004,10.4205,10.4004,10.4138,105800.0
2008-09-30 13:50:00,15.52,15.55,15.52,15.55,90300.0,10.4138,10.434,10.4138,10.434,90300.0
2008-09-30 13:55:00,15.54,15.55,15.5,15.51,69600.0,10.4272,10.434,10.4004,10.4071,69600.0
2008-09-30 14:00:00,15.52,15.54,15.5,15.52,90400.0,10.4138,10.4272,10.4004,10.4138,90400.0
2008-09-30 14:05:00,15.51,15.55,15.51,15.53,70200.0,10.4071,10.434,10.4071,10.4205,70200.0
2008-09-30 14:10:00,15.53,15.62,15.52,15.58,253500.0,10.4205,10.4809,10.4138,10.4541,253500.0
2008-09-30 14:15:00,15.59,15.59,15.52,15.53,76100.0,10.4608,10.4608,10.4138,10.4205,76100.0
2008-09-30 14:20:00,15.53,15.61,15.52,15.61,119100.0,10.4205,10.4742,10.4138,10.4742,119100.0
2008-09-30 14:25:00,15.61,15.63,15.57,15.59,123900.0,10.4742,10.4876,10.4474,10.4608,123900.0
2008-09-30 14:30:00,15.59,15.62,15.58,15.59,133200.0,10.4608,10.4809,10.4541,10.4608,133200.0
2008-09-30 14:35:00,15.58,15.59,15.54,15.55,94400.0,10.4541,10.4608,10.4272,10.434,94400.0
2008-09-30 14:40:00,15.56,15.59,15.54,15.59,91000.0,10.4407,10.4608,10.4272,10.4608,91000.0
2008-09-30 14:45:00,15.59,15.59,15.57,15.58,85700.0,10.4608,10.4608,10.4474,10.4541,85700.0
2008-09-30 14:50:00,15.58,15.59,15.55,15.56,165400.0,10.4541,10.4608,10.434,10.4407,165400.0
2008-09-30 14:55:00,15.56,15.58,15.55,15.57,134500.0,10.4407,10.4541,10.434,10.4474,134500.0
2008-09-30 15:00:00,15.57,15.57,15.55,15.56,148300.0,10.4474,10.4474,10.434,10.4407,148300.0
2008-09-30 15:05:00,15.56,15.58,15.55,15.56,131000.0,10.4407,10.4541,10.434,10.4407,131000.0
2008-09-30 15:10:00,15.56,15.57,15.53,15.55,252300.0,10.4407,10.4474,10.4205,10.434,252300.0
2008-09-30 15:15:00,15.54,15.55,15.5,15.5,231800.0,10.4272,10.434,10.4004,10.4004,231800.0
2008-09-30 15:20:00,15.5,15.64,15.49,15.64,363000.0,10.4004,10.4943,10.3937,10.4943,363000.0
2008-09-30 15:25:00,15.64,15.66,15.61,15.63,169800.0,10.4943,10.5078,10.4742,10.4876,169800.0
2008-09-30 15:30:00,15.63,15.68,15.62,15.66,193300.0,10.4876,10.5212,10.4809,10.5078,193300.0
2008-09-30 15:35:00,15.66,15.67,15.62,15.63,268800.0,10.5078,10.5145,10.4809,10.4876,268800.0
2008-09-30 15:40:00,15.63,15.64,15.58,15.63,366800.0,10.4876,10.4943,10.4541,10.4876,366800.0
2008-09-30 15:45:00,15.63,15.7,15.6,15.69,387700.0,10.4876,10.5346,10.4675,10.5279,387700.0
2008-09-30 15:50:00,15.69,15.7,15.58,15.61,428300.0,10.5279,10.5346,10.4541,10.4742,428300.0
2008-09-30 15:55:00,15.61,15.68,15.61,15.66,451700.0,10.4742,10.5212,10.4742,10.5078,451700.0
2008-10-01 09:30:00,15.4,15.64,15.4,15.54,144300.0,10.3333,10.4943,10.3333,10.4272,144300.0
2008-10-01 09:35:00,15.53,15.56,15.43,15.44,106800.0,10.4205,10.4407,10.3534,10.3601,106800.0
2008-10-01 09:40:00,15.44,15.56,15.44,15.56,164000.0,10.3601,10.4407,10.3601,10.4407,164000.0
2008-10-01 09:45:00,15.57,15.61,15.51,15.52,117900.0,10.4474,10.4742,10.4071,10.4138,117900.0
2008-10-01 09:50:00,15.51,15.52,15.42,15.42,110400.0,10.4071,10.4138,10.3467,10.3467,110400.0
2008-10-01 09:55:00,15.43,15.47,15.39,15.44,123400.0,10.3534,10.3803,10.3266,10.3601,123400.0
2008-10-01 10:00:00,15.44,15.45,15.25,15.26,280900.0,10.3601,10.3669,10.2327,10.2394,280900.0
2008-10-01 10:05:00,15.27,15.33,15.23,15.3,323400.0,10.2461,10.2863,10.2192,10.2662,323400.0
2008-10-01 10:10:00,15.3,15.33,15.26,15.29,188800.0,10.2662,10.2863,10.2394,10.2595,188800.0
2008-10-01 10:15:00,15.3,15.34,15.27,15.34,121400.0,10.2662,10.2931,10.2461,10.2931,121400.0
2008-10-01 10:20:00,15.34,15.34,15.29,15.3,85700.0,10.2931,10.2931,10.2595,10.2662,85700.0
2008-10-01 10:25:00,15.3,15.32,15.27,15.28,114900.0,10.2662,10.2796,10.2461,10.2528,114900.0
2008-10-01 10:30:00,15.29,15.33,15.28,15.28,164700.0,10.2595,10.2863,10.2528,10.2528,164700.0
2008-10-01 10:35:00,15.29,15.3,15.25,15.29,194300.0,10.2595,10.2662,10.2327,10.2595,194300.0
2008-10-01 10:40:00,15.29,15.32,15.26,15.27,149400.0,10.2595,10.2796,10.2394,10.2461,149400.0
2008-10-01 10:45:00,15.26,15.29,15.26,15.26,120000.0,10.2394,10.2595,10.2394,10.2394,120000.0
2008-10-01 10:50:00,15.26,15.29,15.23,15.23,246800.0,10.2394,10.2595,10.2192,10.2192,246800.0
2008-10-01 10:55:00,15.23,15.26,15.23,15.23,89500.0,10.2192,10.2394,10.2192,10.2192,89500.0
2008-10-01 11:00:00,15.23,15.24,15.21,15.22,168000.0,10.2192,10.226,10.2058,10.2125,168000.0
2008-10-01 11:05:00,15.22,15.25,15.21,15.22,159700.0,10.2125,10.2327,10.2058,10.2125,159700.0
2008-10-01 11:10:00,15.22,15.26,15.22,15.24,110900.0,10.2125,10.2394,10.2125,10.226,110900.0
2008-10-01 11:15:00,15.25,15.26,15.23,15.25,93100.0,10.2327,10.2394,10.2192,10.2327,93100.0
2008-10-01 11:20:00,15.25,15.33,15.24,15.33,164700.0,10.2327,10.2863,10.226,10.2863,164700.0
2008-10-01 11:25:00,15.32,15.39,15.29,15.36,121100.0,10.2796,10.3266,10.2595,10.3065,121100.0
2008-10-01 11:30:00,15.37,15.37,15.29,15.3,168400.0,10.3132,10.3132,10.2595,10.2662,168400.0
2008-10-01 11:35:00,15.3,15.36,15.29,15.36,369500.0,10.2662,10.3065,10.2595,10.3065,369500.0
2008-10-01 11:40:00,15.36,15.4,15.33,15.4,151600.0,10.3065,10.3333,10.2863,10.3333,151600.0
2008-10-01 11:45:00,15.39,15.4,15.37,15.4,90300.0,10.3266,10.3333,10.3132,10.3333,90300.0
2008-10-01 11:50:00,15.39,15.41,15.36,15.36,97000.0,10.3266,10.34,10.3065,10.3065,97000.0
2008-10-01 11:55:00,15.37,15.37,15.28,15.29,210400.0,10.3132,10.3132,10.2528,10.2595,210400.0
2008-10-01 12:00:00,15.3,15.3,15.27,15.28,206700.0,10.2662,10.2662,10.2461,10.2528,206700.0
2008-10-01 12:05:00,15.28,15.31,15.26,15.31,129700.0,10.2528,10.2729,10.2394,10.2729,129700.0
2008-10-01 12:10:00,15.3,15.32,15.27,15.32,93600.0,10.2662,10.2796,10.2461,10.2796,93600.0
2008-10-01 12:15:00,15.32,15.43,15.31,15.38,332900.0,10.2796,10.3534,10.2729,10.3199,332900.0
2008-10-01 12:20:00,15.39,15.41,15.35,15.4,99800.0,10.3266,10.34,10.2998,10.3333,99800.0
2008-10-01 12:25:00,15.4,15.41,15.39,15.41,98300.0,10.3333,10.34,10.3266,10.34,98300.0
2008-10-01 12:30:00,15.41,15.56,15.4,15.53,145100.0,10.34,10.4407,10.3333,10.4205,145100.0
2008-10-01 12:35:00,15.53,15.57,15.5,15.51,103000.0,10.4205,10.4474,10.4004,10.4071,103000.0
2008-10-01 12:40:00,15.51,15.53,15.43,15.44,187100.0,10.4071,10.4205,10.3534,10.3601,187100.0
2008-10-01 12:45:00,15.43,15.5,15.42,15.5,125000.0,10.3534,10.4004,10.3467,10.4004,125000.0
2008-10-01 12:50:00,15.5,15.53,15.46,15.51,290200.0,10.4004,10.4205,10.3736,10.4071,290200.0
2008-10-01 12:55:00,15.5,15.52,15.48,15.48,51500.0,10.4004,10.4138,10.387,10.387,51500.0
2008-10-01 13:00:00,15.48,15.49,15.4,15.4,48800.0,10.387,10.3937,10.3333,10.3333,48800.0
2008-10-01 13:05:00,15.4,15.42,15.38,15.41,61700.0,10.3333,10.3467,10.3199,10.34,61700.0
2008-10-01 13:10:00,15.41,15.45,15.39,15.39,66500.0,10.34,10.3669,10.3266,10.3266,66500.0
2008-10-01 13:15:00,15.39,15.43,15.39,15.42,70400.0,10.3266,10.3534,10.3266,10.3467,70400.0
2008-10-01 13:20:00,15.42,15.44,15.34,15.34,239700.0,10.3467,10.3601,10.2931,10.2931,239700.0
2008-10-01 13:25:00,15.34,15.38,15.32,15.35,89100.0,10.2931,10.3199,10.2796,10.2998,89100.0
2008-10-01 13:30:00,15.36,15.37,15.26,15.3,118200.0,10.3065,10.3132,10.2394,10.2662,118200.0
2008-10-01 13:35:00,15.3,15.32,15.28,15.3,78800.0,10.2662,10.2796,10.2528,10.2662,78800.0
2008-10-01 13:40:00,15.31,15.41,15.2,15.37,162900.0,10.2729,10.34,10.1991,10.3132,162900.0
2008-10-01 13:45:00,15.37,15.44,15.28,15.33,225700.0,10.3132,10.3601,10.2528,10.2863,225700.0
2008-10-01 13:50:00,15.33,15.41,15.3,15.36,112400.0,10.2863,10.34,10.2662,10.3065,112400.0
2008-10-01 13:55:00,15.35,15.38,15.28,15.3,97300.0,10.2998,10.3199,10.2528,10.2662,97300.0
2008-10-01 14:00:00,15.3,15.32,15.24,15.25,102700.0,10.2662,10.2796,10.226,10.2327,102700.0
2008-10-01 14:05:00,15.24,15.34,15.22,15.32,169300.0,10.226,10.2931,10.2125,10.2796,169300.0
2008-10-01 14:10:00,15.32,15.37,15.27,15.36,158000.0,10.2796,10.3132,10.2461,10.3065,158000.0
2008-10-01 14:15:00,15.34,15.45,15.33,15.4,178900.0,10.2931,10.3669,10.2863,10.3333,178900.0
2008-10-01 14:20:00,15.39,15.46,15.36,15.42,130600.0,10.3266,10.3736,10.3065,10.3467,130600.0
2008-10-01 14:25:00,15.43,15.45,15.41,15.43,132200.0,10.3534,10.3669,10.34,10.3534,132200.0
2008-10-01 14:30:00,15.43,15.44,15.36,15.37,103800.0,10.3534,10.3601,10.3065,10.3132,103800.0
2008-10-01 14:35:00,15.36,15.42,15.35,15.41,186500.0,10.3065,10.3467,10.2998,10.34,186500.0
2008-10-01 14:40:00,15.41,15.47,15.39,15.47,167200.0,10.34,10.3803,10.3266,10.3803,167200.0
2008-10-01 14:45:00,15.47,15.51,15.42,15.48,141500.0,10.3803,10.4071,10.3467,10.387,141500.0
2008-10-01 14:50:00,15.48,15.5,15.41,15.42,187200.0,10.387,10.4004,10.34,10.3467,187200.0
2008-10-01 14:55:00,15.42,15.43,15.3,15.32,171600.0,10.3467,10.3534,10.2662,10.2796,171600.0
2008-10-01 15:00:00,15.33,15.35,15.28,15.29,161900.0,10.2863,10.2998,10.2528,10.2595,161900.0
2008-10-01 15:05:00,15.29,15.32,15.28,15.31,107900.0,10.2595,10.2796,10.2528,10.2729,107900.0
2008-10-01 15:10:00,15.31,15.35,15.26,15.28,245500.0,10.2729,10.2998,10.2394,10.2528,245500.0
2008-10-01 15:15:00,15.28,15.28,15.18,15.21,285600.0,10.2528,10.2528,10.1857,10.2058,285600.0
2008-10-01 15:20:00,15.22,15.24,15.18,15.24,178000.0,10.2125,10.226,10.1857,10.226,178000.0
2008-10-01 15:25:00,15.24,15.27,15.22,15.23,195200.0,10.226,10.2461,10.2125,10.2192,195200.0
2008-10-01 15:30:00,15.23,15.27,15.22,15.26,222100.0,10.2192,10.2461,10.2125,10.2394,222100.0
2008-10-01 15:35:00,15.26,15.28,15.19,15.21,245400.0,10.2394,10.2528,10.1924,10.2058,245400.0
2008-10-01 15:40:00,15.21,15.3,15.2,15.29,289300.0,10.2058,10.2662,10.1991,10.2595,289300.0
2008-10-01 15:45:00,15.3,15.32,15.26,15.28,395000.0,10.2662,10.2796,10.2394,10.2528,395000.0
2008-10-01 15:50:00,15.27,15.32,15.25,15.31,295800.0,10.2461,10.2796,10.2327,10.2729,295800.0
2008-10-01 15:55:00,15.31,15.33,15.3,15.3,354400.0,10.2729,10.2863,10.2662,10.2662,354400.0
2008-10-02 09:30:00,15.29,15.29,15.06,15.11,301200.0,10.2595,10.2595,10.1052,10.1387,301200.0
2008-10-02 09:35:00,15.11,15.12,14.9,14.96,212400.0,10.1387,10.1454,9.9978,10.0381,212400.0
2008-10-02 09:40:00,14.97,15.02,14.91,14.92,135500.0,10.0448,10.0783,10.0045,10.0112,135500.0
2008-10-02 09:45:00,14.93,14.93,14.82,14.93,183300.0,10.0179,10.0179,9.9441,10.0179,183300.0
2008-10-02 09:50:00,14.93,14.94,14.77,14.8,225700.0,10.0179,10.0247,9.9106,9.9307,225700.0
2008-10-02 09:55:00,14.8,14.87,14.79,14.8,109600.0,9.9307,9.9777,9.924,9.9307,109600.0
2008-10-02 10:00:00,14.79,14.79,14.67,14.7,358100.0,9.924,9.924,9.8435,9.8636,358100.0
2008-10-02 10:05:00,14.7,14.82,14.69,14.8,210100.0,9.8636,9.9441,9.8569,9.9307,210100.0
2008-10-02 10:10:00,14.8,14.85,14.74,14.82,158000.0,9.9307,9.9643,9.8905,9.9441,158000.0
2008-10-02 10:15:00,14.81,14.83,14.75,14.77,87100.0,9.9374,9.9508,9.8972,9.9106,87100.0
2008-10-02 10:20:00,14.78,14.78,14.69,14.7,169000.0,9.9173,9.9173,9.8569,9.8636,169000.0
2008-10-02 10:25:00,14.69,14.8,14.68,14.75,129800.0,9.8569,9.9307,9.8502,9.8972,129800.0
2008-10-02 10:30:00,14.76,14.81,14.73,14.79,97700.0,9.9039,9.9374,9.8837,9.924,97700.0
2008-10-02 10:35:00,14.79,14.83,14.69,14.71,120700.0,9.924,9.9508,9.8569,9.8703,120700.0
2008-10-02 10:40:00,14.71,14.73,14.68,14.71,89500.0,9.8703,9.8837,9.8502,9.8703,89500.0
2008-10-02 10:45:00,14.72,14.72,14.61,14.65,170000.0,9.877,9.877,9.8032,9.8301,170000.0
2008-10-02 10:50:00,14.66,14.73,14.65,14.66,128200.0,9.8368,9.8837,9.8301,9.8368,128200.0
2008-10-02 10:55:00,14.65,14.7,14.65,14.68,110600.0,9.8301,9.8636,9.8301,9.8502,110600.0
2008-10-02 11:00:00,14.68,14.72,14.66,14.67,111300.0,9.8502,9.877,9.8368,9.8435,111300.0
2008-10-02 11:05:00,14.66,14.66,14.55,14.6,181400.0,9.8368,9.8368,9.763,9.7965,181400.0
2008-10-02 11:10:00,14.59,14.63,14.56,14.59,120800.0,9.7898,9.8166,9.7697,9.7898,120800.0
2008-10-02 11:15:00,14.59,14.64,14.53,14.63,133200.0,9.7898,9.8234,9.7495,9.8166,133200.0
2008-10-02 11:20:00,14.63,14.67,14.62,14.65,77000.0,9.8166,9.8435,9.8099,9.8301,77000.0
2008-10-02 11:25:00,14.66,14.69,14.64,14.68,127000.0,9.8368,9.8569,9.8234,9.8502,127000.0
2008-10-02 11:30:00,14.68,14.69,14.61,14.65,94800.0,9.8502,9.8569,9.8032,9.8301,94800.0
2008-10-02 11:35:00,14.65,14.7,14.64,14.69,75000.0,9.8301,9.8636,9.8234,9.8569,75000.0
2008-10-02 11:40:00,14.7,14.7,14.65,14.69,129700.0,9.8636,9.8636,9.8301,9.8569,129700.0
2008-10-02 11:45:00,14.69,14.7,14.65,14.67,132800.0,9.8569,9.8636,9.8301,9.8435,132800.0
2008-10-02 11:50:00,14.67,14.7,14.63,14.66,163400.0,9.8435,9.8636,9.8166,9.8368,163400.0
2008-10-02 11:55:00,14.66,14.7,14.64,14.69,70600.0,9.8368,9.8636,9.8234,9.8569,70600.0
2008-10-02 12:00:00,14.7,14.73,14.69,14.69,128900.0,9.8636,9.8837,9.8569,9.8569,128900.0
2008-10-02 12:05:00,14.7,14.71,14.69,14.71,79200.0,9.8636,9.8703,9.8569,9.8703,79200.0
2008-10-02 12:10:00,14.71,14.77,14.7,14.77,139600.0,9.8703,9.9106,9.8636,9.9106,139600.0
2008-10-02 12:15:00,14.77,14.83,14.76,14.83,119100.0,9.9106,9.9508,9.9039,9.9508,119100.0
2008-10-02 12:20:00,14.83,14.83,14.79,14.8,125100.0,9.9508,9.9508,9.924,9.9307,125100.0
2008-10-02 12:25:00,14.79,14.8,14.77,14.79,136700.0,9.924,9.9307,9.9106,9.924,136700.0
2008-10-02 12:30:00,14.77,14.81,14.77,14.81,117200.0,9.9106,9.9374,9.9106,9.9374,117200.0
2008-10-02 12:35:00,14.8,14.84,14.8,14.81,74700.0,9.9307,9.9576,9.9307,9.9374,74700.0
2008-10-02 12:40:00,14.82,14.84,14.79,14.79,134000.0,9.9441,9.9576,9.924,9.924,134000.0
2008-10-02 12:45:00,14.79,14.83,14.79,14.8,119900.0,9.924,9.9508,9.924,9.9307,119900.0
2008-10-02 12:50:00,14.8,14.89,14.75,14.88,270400.0,9.9307,9.9911,9.8972,9.9844,270400.0
2008-10-02 12:55:00,14.88,14.91,14.87,14.9,198100.0,9.9844,10.0045,9.9777,9.9978,198100.0
2008-10-02 13:00:00,14.9,14.91,14.87,14.9,209300.0,9.9978,10.0045,9.9777,9.9978,209300.0
2008-10-02 13:05:00,14.89,14.9,14.8,14.82,349400.0,9.9911,9.9978,9.9307,9.9441,349400.0
2008-10-02 13:10:00,14.81,14.83,14.71,14.73,309400.0,9.9374,9.9508,9.8703,9.8837,309400.0
2008-10-02 13:15:00,14.73,14.75,14.69,14.72,518800.0,9.8837,9.8972,9.8569,9.877,518800.0
2008-10-02 13:20:00,14.72,14.77,14.69,14.73,263500.0,9.877,9.9106,9.8569,9.8837,263500.0
2008-10-02 13:25:00,14.73,14.79,14.73,14.77,156900.0,9.8837,9.924,9.8837,9.9106,156900.0
2008-10-02 13:30:00,14.78,14.86,14.78,14.85,187200.0,9.9173,9.971,9.9173,9.9643,187200.0
2008-10-02 13:35:00,14.85,14.85,14.78,14.81,120200.0,9.9643,9.9643,9.9173,9.9374,120200.0
2008-10-02 13:40:00,14.8,14.9,14.75,14.9,199900.0,9.9307,9.9978,9.8972,9.9978,199900.0
2008-10-02 13:45:00,14.9,14.98,14.87,14.91,207800.0,9.9978,10.0515,9.9777,10.0045,207800.0
2008-10-02 13:50:00,14.92,14.93,14.75,14.83,244800.0,10.0112,10.0179,9.8972,9.9508,244800.0
2008-10-02 13:55:00,14.82,14.97,14.82,14.95,243200.0,9.9441,10.0448,9.9441,10.0314,243200.0
2008-10-02 14:00:00,14.95,14.96,14.89,14.9,191900.0,10.0314,10.0381,9.9911,9.9978,191900.0
2008-10-02 14:05:00,14.9,14.95,14.89,14.92,169700.0,9.9978,10.0314,9.9911,10.0112,169700.0
2008-10-02 14:10:00,14.92,14.97,14.9,14.91,235000.0,10.0112,10.0448,9.9978,10.0045,235000.0
2008-10-02 14:15:00,14.91,14.93,14.84,14.85,151300.0,10.0045,10.0179,9.9576,9.9643,151300.0
2008-10-02 14:20:00,14.85,14.85,14.8,14.82,198900.0,9.9643,9.9643,9.9307,9.9441,198900.0
2008-10-02 14:25:00,14.82,14.84,14.78,14.82,170600.0,9.9441,9.9576,9.9173,9.9441,170600.0
2008-10-02 14:30:00,14.8,14.85,14.74,14.75,216700.0,9.9307,9.9643,9.8905,9.8972,216700.0
2008-10-02 14:35:00,14.75,14.81,14.71,14.78,221400.0,9.8972,9.9374,9.8703,9.9173,221400.0
2008-10-02 14:40:00,14.79,14.85,14.75,14.75,136800.0,9.924,9.9643,9.8972,9.8972,136800.0
2008-10-02 14:45:00,14.74,14.89,14.73,14.86,298000.0,9.8905,9.9911,9.8837,9.971,298000.0
2008-10-02 14:50:00,14.87,14.89,14.81,14.81,155000.0,9.9777,9.9911,9.9374,9.9374,155000.0
2008-10-02 14:55:00,14.82,14.94,14.81,14.9,242800.0,9.9441,10.0247,9.9374,9.9978,242800.0
2008-10-02 15:00:00,14.9,14.91,14.82,14.86,178200.0,9.9978,10.0045,9.9441,9.971,178200.0
2008-10-02 15:05:00,14.87,14.91,14.82,14.84,252300.0,9.9777,10.0045,9.9441,9.9576,252300.0
2008-10-02 15:10:00,14.83,14.88,14.82,14.83,182600.0,9.9508,9.9844,9.9441,9.9508,182600.0
2008-10-02 15:15:00,14.82,14.83,14.7,14.72,226900.0,9.9441,9.9508,9.8636,9.877,226900.0
2008-10-02 15:20:00,14.72,14.75,14.68,14.71,191700.0,9.877,9.8972,9.8502,9.8703,191700.0
2008-10-02 15:25:00,14.7,14.74,14.67,14.7,214200.0,9.8636,9.8905,9.8435,9.8636,214200.0
2008-10-02 15:30:00,14.7,14.72,14.65,14.7,285500.0,9.8636,9.877,9.8301,9.8636,285500.0
2008-10-02 15:35:00,14.69,14.71,14.65,14.65,226900.0,9.8569,9.8703,9.8301,9.8301,226900.0
2008-10-02 15:40:00,14.66,14.69,14.61,14.67,373500.0,9.8368,9.8569,9.8032,9.8435,373500.0
2008-10-02 15:45:00,14.66,14.67,14.57,14.62,227700.0,9.8368,9.8435,9.7764,9.8099,227700.0
2008-10-02 15:50:00,14.61,14.75,14.61,14.74,424000.0,9.8032,9.8972,9.8032,9.8905,424000.0
2008-10-02 15:55:00,14.73,14.74,14.64,14.69,426800.0,9.8837,9.8905,9.8234,9.8569,426800.0
2008-10-03 09:30:00,14.89,14.89,14.76,14.83,209800.0,9.9911,9.9911,9.9039,9.9508,209800.0
2008-10-03 09:35:00,14.84,15.0,14.84,14.99,162600.0,9.9576,10.0649,9.9576,10.0582,162600.0
2008-10-03 09:40:00,14.99,15.06,14.92,14.98,342100.0,10.0582,10.1052,10.0112,10.0515,342100.0
2008-10-03 09:45:00,14.98,15.02,14.96,14.99,202200.0,10.0515,10.0783,10.0381,10.0582,202200.0
2008-10-03 09:50:00,14.99,15.02,14.92,15.0,183800.0,10.0582,10.0783,10.0112,10.0649,183800.0
2008-10-03 09:55:00,15.0,15.0,14.94,14.99,171100.0,10.0649,10.0649,10.0247,10.0582,171100.0
2008-10-03 10:00:00,14.99,15.0,14.85,14.9,211600.0,10.0582,10.0649,9.9643,9.9978,211600.0
2008-10-03 10:05:00,14.9,14.94,14.87,14.94,197300.0,9.9978,10.0247,9.9777,10.0247,197300.0
2008-10-03 10:10:00,14.94,14.97,14.87,14.97,291800.0,10.0247,10.0448,9.9777,10.0448,291800.0
2008-10-03 10:15:00,14.97,15.02,14.93,14.94,158400.0,10.0448,10.0783,10.0179,10.0247,158400.0
2008-10-03 10:20:00,14.95,15.0,14.9,14.95,198900.0,10.0314,10.0649,9.9978,10.0314,198900.0
2008-10-03 10:25:00,14.95,15.0,14.87,14.97,125300.0,10.0314,10.0649,9.9777,10.0448,125300.0
2008-10-03 10:30:00,14.97,15.02,14.94,14.99,369500.0,10.0448,10.0783,10.0247,10.0582,369500.0
2008-10-03 10:35:00,14.99,15.0,14.94,15.0,177100.0,10.0582,10.0649,10.0247,10.0649,177100.0
2008-10-03 10:40:00,14.99,15.01,14.95,14.97,149100.0,10.0582,10.0716,10.0314,10.0448,149100.0
2008-10-03 10:45:00,14.97,14.99,14.92,14.96,161800.0,10.0448,10.0582,10.0112,10.0381,161800.0
2008-10-03 10:50:00,14.97,15.01,14.97,15.0,247400.0,10.0448,10.0716,10.0448,10.0649,247400.0
2008-10-03 10:55:00,15.0,15.06,14.99,15.05,194800.0,10.0649,10.1052,10.0582,10.0985,194800.0
2008-10-03 11:00:00,15.04,15.17,15.04,15.08,194600.0,10.0918,10.179,10.0918,10.1186,194600.0
2008-10-03 11:05:00,15.08,15.12,15.04,15.08,182300.0,10.1186,10.1454,10.0918,10.1186,182300.0
2008-10-03 11:10:00,15.08,15.17,15.04,15.11,326700.0,10.1186,10.179,10.0918,10.1387,326700.0
2008-10-03 11:15:00,15.11,15.19,15.09,15.17,170800.0,10.1387,10.1924,10.1253,10.179,170800.0
2008-10-03 11:20:00,15.17,15.22,15.16,15.19,319200.0,10.179,10.2125,10.1723,10.1924,319200.0
2008-10-03 11:25:00,15.18,15.19,15.09,15.1,146500.0,10.1857,10.1924,10.1253,10.132,146500.0
2008-10-03 11:30:00,15.1,15.16,15.1,15.14,130500.0,10.132,10.1723,10.132,10.1589,130500.0
2008-10-03 11:35:00,15.13,15.16,15.11,15.11,280300.0,10.1521,10.1723,10.1387,10.1387,280300.0
2008-10-03 11:40:00,15.11,15.14,15.1,15.14,117700.0,10.1387,10.1589,10.132,10.1589,117700.0
2008-10-03 11:45:00,15.14,15.15,15.03,15.05,231900.0,10.1589,10.1656,10.085,10.0985,231900.0
2008-10-03 11:50:00,15.05,15.05,14.94,14.96,140800.0,10.0985,10.0985,10.0247,10.0381,140800.0
2008-10-03 11:55:00,14.95,15.0,14.95,15.0,160900.0,10.0314,10.0649,10.0314,10.0649,160900.0
2008-10-03 12:00:00,15.0,15.05,14.99,15.03,142500.0,10.0649,10.0985,10.0582,10.085,142500.0
2008-10-03 12:05:00,15.02,15.03,14.97,14.99,97200.0,10.0783,10.085,10.0448,10.0582,97200.0
2008-10-03 12:10:00,14.99,15.01,14.99,15.0,52200.0,10.0582,10.0716,10.0582,10.0649,52200.0
2008-10-03 12:15:00,15.0,15.01,14.99,15.0,263300.0,10.0649,10.0716,10.0582,10.0649,263300.0
2008-10-03 12:20:00,14.99,15.0,14.95,14.99,204400.0,10.0582,10.0649,10.0314,10.0582,204400.0
2008-10-03 12:25:00,14.99,15.02,14.97,14.99,113900.0,10.0582,10.0783,10.0448,10.0582,113900.0
2008-10-03 12:30:00,14.99,15.0,14.96,14.97,120000.0,10.0582,10.0649,10.0381,10.0448,120000.0
2008-10-03 12:35:00,14.98,15.14,14.98,15.14,146900.0,10.0515,10.1589,10.0515,10.1589,146900.0
2008-10-03 12:40:00,15.14,15.15,15.06,15.1,187400.0,10.1589,10.1656,10.1052,10.132,187400.0
2008-10-03 12:45:00,15.1,15.14,15.07,15.11,190100.0,10.132,10.1589,10.1119,10.1387,190100.0
2008-10-03 12:50:00,15.1,15.11,15.05,15.11,93900.0,10.132,10.1387,10.0985,10.1387,93900.0
2008-10-03 12:55:00,15.11,15.15,15.08,15.15,116800.0,10.1387,10.1656,10.1186,10.1656,116800.0
2008-10-03 13:00:00,15.15,15.15,15.11,15.13,300100.0,10.1656,10.1656,10.1387,10.1521,300100.0
2008-10-03 13:05:00,15.12,15.26,15.06,15.18,506800.0,10.1454,10.2394,10.1052,10.1857,506800.0
2008-10-03 13:10:00,15.18,15.26,15.15,15.26,342000.0,10.1857,10.2394,10.1656,10.2394,342000.0
2008-10-03 13:15:00,15.26,15.26,15.19,15.25,205800.0,10.2394,10.2394,10.1924,10.2327,205800.0
2008-10-03 13:20:00,15.25,15.35,15.2,15.22,548800.0,10.2327,10.2998,10.1991,10.2125,548800.0
2008-10-03 13:25:00,15.22,15.33,15.15,15.21,526800.0,10.2125,10.2863,10.1656,10.2058,526800.0
2008-10-03 13:30:00,15.22,15.24,14.91,14.92,519100.0,10.2125,10.226,10.0045,10.0112,519100.0
2008-10-03 13:35:00,14.93,15.01,14.9,14.99,469400.0,10.0179,10.0716,9.9978,10.0582,469400.0
2008-10-03 13:40:00,15.01,15.03,14.92,14.95,460900.0,10.0716,10.085,10.0112,10.0314,460900.0
2008-10-03 13:45:00,14.95,15.01,14.9,14.96,332700.0,10.0314,10.0716,9.9978,10.0381,332700.0
2008-10-03 13:50:00,14.97,15.03,14.97,14.99,635100.0,10.0448,10.085,10.0448,10.0582,635100.0
2008-10-03 13:55:00,14.99,15.13,14.98,15.06,376100.0,10.0582,10.1521,10.0515,10.1052,376100.0
2008-10-03 14:00:00,15.06,15.12,15.05,15.09,381000.0,10.1052,10.1454,10.0985,10.1253,381000.0
2008-10-03 14:05:00,15.09,15.15,15.07,15.12,283600.0,10.1253,10.1656,10.1119,10.1454,283600.0
2008-10-03 14:10:00,15.13,15.18,15.1,15.15,126300.0,10.1521,10.1857,10.132,10.1656,126300.0
2008-10-03 14:15:00,15.15,15.15,15.0,15.02,264700.0,10.1656,10.1656,10.0649,10.0783,264700.0
2008-10-03 14:20:00,15.01,15.04,14.98,15.03,262900.0,10.0716,10.0918,10.0515,10.085,262900.0
2008-10-03 14:25:00,15.03,15.06,14.85,14.88,272000.0,10.085,10.1052,9.9643,9.9844,272000.0
2008-10-03 14:30:00,14.88,14.93,14.83,14.92,425000.0,9.9844,10.0179,9.9508,10.0112,425000.0
2008-10-03 14:35:00,14.92,15.02,14.92,15.0,293600.0,10.0112,10.0783,10.0112,10.0649,293600.0
2008-10-03 14:40:00,15.01,15.09,14.97,15.02,210100.0,10.0716,10.1253,10.0448,10.0783,210100.0
2008-10-03 14:45:00,15.03,15.04,15.0,15.03,306200.0,10.085,10.0918,10.0649,10.085,306200.0
2008-10-03 14:50:00,15.03,15.12,15.01,15.09,143900.0,10.085,10.1454,10.0716,10.1253,143900.0
2008-10-03 14:55:00,15.09,15.17,15.04,15.15,141200.0,10.1253,10.179,10.0918,10.1656,141200.0
2008-10-03 15:00:00,15.15,15.19,15.1,15.14,209100.0,10.1656,10.1924,10.132,10.1589,209100.0
2008-10-03 15:05:00,15.14,15.14,15.04,15.05,302100.0,10.1589,10.1589,10.0918,10.0985,302100.0
2008-10-03 15:10:00,15.05,15.08,15.0,15.02,235900.0,10.0985,10.1186,10.0649,10.0783,235900.0
2008-10-03 15:15:00,15.03,15.05,14.97,14.99,312000.0,10.085,10.0985,10.0448,10.0582,312000.0
2008-10-03 15:20:00,14.99,15.02,14.95,15.0,255700.0,10.0582,10.0783,10.0314,10.0649,255700.0
2008-10-03 15:25:00,15.01,15.06,14.99,15.0,315000.0,10.0716,10.1052,10.0582,10.0649,315000.0
2008-10-03 15:30:00,15.01,15.07,15.0,15.02,326200.0,10.0716,10.1119,10.0649,10.0783,326200.0
2008-10-03 15:35:00,15.03,15.03,14.87,14.9,360300.0,10.085,10.085,9.9777,9.9978,360300.0
2008-10-03 15:40:00,14.89,14.89,14.75,14.79,510400.0,9.9911,9.9911,9.8972,9.924,510400.0
2008-10-03 15:45:00,14.79,14.86,14.78,14.84,575300.0,9.924,9.971,9.9173,9.9576,575300.0
2008-10-03 15:50:00,14.84,14.86,14.82,14.84,478500.0,9.9576,9.971,9.9441,9.9576,478500.0
2008-10-03 15:55:00,14.83,14.85,14.81,14.84,620300.0,9.9508,9.9643,9.9374,9.9576,620300.0
2008-10-06 09:30:00,14.26,14.39,13.93,14.07,800500.0,9.5684,9.6556,9.3469,9.4409,800500.0
2008-10-06 09:35:00,14.07,14.21,14.02,14.04,272000.0,9.4409,9.5348,9.4073,9.4208,272000.0
2008-10-06 09:40:00,14.04,14.09,13.86,13.86,414800.0,9.4208,9.4543,9.3,9.3,414800.0
2008-10-06 09:45:00,13.85,13.92,13.83,13.9,321100.0,9.2933,9.3402,9.2798,9.3268,321100.0
2008-10-06 09:50:00,13.9,13.93,13.85,13.86,627000.0,9.3268,9.3469,9.2933,9.3,627000.0
2008-10-06 09:55:00,13.86,13.89,13.65,13.66,490500.0,9.3,9.3201,9.1591,9.1658,490500.0
2008-10-06 10:00:00,13.66,13.67,13.53,13.57,398500.0,9.1658,9.1725,9.0786,9.1054,398500.0
2008-10-06 10:05:00,13.57,13.67,13.53,13.66,410700.0,9.1054,9.1725,9.0786,9.1658,410700.0
2008-10-06 10:10:00,13.66,13.67,13.55,13.57,346100.0,9.1658,9.1725,9.092,9.1054,346100.0
2008-10-06 10:15:00,13.57,13.6,13.26,13.3,471600.0,9.1054,9.1255,8.8974,8.9242,471600.0
2008-10-06 10:20:00,13.32,13.48,13.28,13.33,611100.0,8.9376,9.045,8.9108,8.9444,611100.0
2008-10-06 10:25:00,13.33,13.34,13.18,13.19,436500.0,8.9444,8.9511,8.8437,8.8504,436500.0
2008-10-06 10:30:00,13.2,13.2,12.96,13.01,614000.0,8.8571,8.8571,8.6961,8.7296,614000.0
2008-10-06 10:35:00,13.01,13.02,12.9,12.97,647100.0,8.7296,8.7363,8.6558,8.7028,647100.0
2008-10-06 10:40:00,12.98,12.98,12.75,12.76,566100.0,8.7095,8.7095,8.5552,8.5619,566100.0
2008-10-06 10:45:00,12.76,13.02,12.76,12.96,633600.0,8.5619,8.7363,8.5619,8.6961,633600.0
2008-10-06 10:50:00,12.97,13.07,12.9,13.01,411700.0,8.7028,8.7699,8.6558,8.7296,411700.0
2008-10-06 10:55:00,13.01,13.04,12.96,13.0,513200.0,8.7296,8.7498,8.6961,8.7229,513200.0
2008-10-06 11:00:00,13.01,13.11,12.96,13.08,492600.0,8.7296,8.7967,8.6961,8.7766,492600.0
2008-10-06 11:05:00,13.08,13.29,13.04,13.27,383500.0,8.7766,8.9175,8.7498,8.9041,383500.0
2008-10-06 11:10:00,13.27,13.36,13.15,13.18,506000.0,8.9041,8.9645,8.8236,8.8437,506000.0
2008-10-06 11:15:00,13.18,13.3,13.15,13.3,283500.0,8.8437,8.9242,8.8236,8.9242,283500.0
2008-10-06 11:20:00,13.3,13.45,13.25,13.37,763100.0,8.9242,9.0249,8.8907,8.9712,763100.0
2008-10-06 11:25:00,13.37,13.44,13.31,13.32,198600.0,8.9712,9.0182,8.9309,8.9376,198600.0
2008-10-06 11:30:00,13.32,13.33,13.22,13.25,258000.0,8.9376,8.9444,8.8705,8.8907,258000.0
2008-10-06 11:35:00,13.26,13.27,13.11,13.24,201900.0,8.8974,8.9041,8.7967,8.884,201900.0
2008-10-06 11:40:00,13.24,13.25,13.12,13.14,122900.0,8.884,8.8907,8.8034,8.8169,122900.0
2008-10-06 11:45:00,13.14,13.22,13.05,13.09,178200.0,8.8169,8.8705,8.7565,8.7833,178200.0
2008-10-06 11:50:00,13.08,13.1,13.0,13.01,167700.0,8.7766,8.79,8.7229,8.7296,167700.0
2008-10-06 11:55:00,13.01,13.11,13.0,13.08,119600.0,8.7296,8.7967,8.7229,8.7766,119600.0
2008-10-06 12:00:00,13.08,13.22,13.08,13.15,121400.0,8.7766,8.8705,8.7766,8.8236,121400.0
2008-10-06 12:05:00,13.15,13.24,13.15,13.16,97000.0,8.8236,8.884,8.8236,8.8303,97000.0
2008-10-06 12:10:00,13.16,13.18,13.13,13.15,103600.0,8.8303,8.8437,8.8102,8.8236,103600.0
2008-10-06 12:15:00,13.15,13.2,13.1,13.17,209500.0,8.8236,8.8571,8.79,8.837,209500.0
2008-10-06 12:20:00,13.17,13.18,13.1,13.17,127900.0,8.837,8.8437,8.79,8.837,127900.0
2008-10-06 12:25:00,13.17,13.18,13.07,13.09,207900.0,8.837,8.8437,8.7699,8.7833,207900.0
2008-10-06 12:30:00,13.09,13.12,13.06,13.06,104300.0,8.7833,8.8034,8.7632,8.7632,104300.0
2008-10-06 12:35:00,13.07,13.13,13.05,13.05,174000.0,8.7699,8.8102,8.7565,8.7565,174000.0
2008-10-06 12:40:00,13.05,13.09,13.03,13.04,124400.0,8.7565,8.7833,8.7431,8.7498,124400.0
2008-10-06 12:45:00,13.04,13.11,13.02,13.1,202900.0,8.7498,8.7967,8.7363,8.79,202900.0
2008-10-06 12:50:00,13.1,13.16,13.09,13.1,179200.0,8.79,8.8303,8.7833,8.79,179200.0
2008-10-06 12:55:00,13.1,13.1,13.02,13.04,133500.0,8.79,8.79,8.7363,8.7498,133500.0
2008-10-06 13:00:00,13.03,13.1,12.98,13.09,184300.0,8.7431,8.79,8.7095,8.7833,184300.0
2008-10-06 13:05:00,13.1,13.13,13.03,13.03,128500.0,8.79,8.8102,8.7431,8.7431,128500.0
2008-10-06 13:10:00,13.03,13.11,13.02,13.04,115900.0,8.7431,8.7967,8.7363,8.7498,115900.0
2008-10-06 13:15:00,13.04,13.1,13.03,13.06,209600.0,8.7498,8.79,8.7431,8.7632,209600.0
2008-10-06 13:20:00,13.06,13.18,13.05,13.12,217000.0,8.7632,8.8437,8.7565,8.8034,217000.0
2008-10-06 13:25:00,13.11,13.12,12.98,12.98,427300.0,8.7967,8.8034,8.7095,8.7095,427300.0
2008-10-06 13:30:00,12.99,13.02,12.92,12.95,183700.0,8.7162,8.7363,8.6692,8.6894,183700.0
2008-10-06 13:35:00,12.94,12.96,12.89,12.92,185600.0,8.6827,8.6961,8.6491,8.6692,185600.0
2008-10-06 13:40:00,12.93,13.03,12.9,12.94,138000.0,8.676,8.7431,8.6558,8.6827,138000.0
2008-10-06 13:45:00,12.94,12.94,12.81,12.81,222400.0,8.6827,8.6827,8.5954,8.5954,222400.0
2008-10-06 13:50:00,12.82,12.95,12.77,12.93,366100.0,8.6021,8.6894,8.5686,8.676,366100.0
2008-10-06 13:55:00,12.93,12.96,12.88,12.89,196200.0,8.676,8.6961,8.6424,8.6491,196200.0
2008-10-06 14:00:00,12.88,12.88,12.76,12.77,238700.0,8.6424,8.6424,8.5619,8.5686,238700.0
2008-10-06 14:05:00,12.77,12.82,12.7,12.71,301000.0,8.5686,8.6021,8.5216,8.5283,301000.0
2008-10-06 14:10:00,12.72,12.84,12.69,12.79,423600.0,8.535,8.6156,8.5149,8.582,423600.0
2008-10-06 14:15:00,12.79,12.85,12.71,12.72,492700.0,8.582,8.6223,8.5283,8.535,492700.0
2008-10-06 14:20:00,12.71,12.72,12.63,12.63,170700.0,8.5283,8.535,8.4747,8.4747,170700.0
2008-10-06 14:25:00,12.63,12.66,12.6,12.63,294000.0,8.4747,8.4948,8.4545,8.4747,294000.0
2008-10-06 14:30:00,12.64,12.68,12.57,12.63,245400.0,8.4814,8.5082,8.4344,8.4747,245400.0
2008-10-06 14:35:00,12.64,12.7,12.51,12.53,426400.0,8.4814,8.5216,8.3941,8.4076,426400.0
2008-10-06 14:40:00,12.53,12.57,12.44,12.45,541900.0,8.4076,8.4344,8.3472,8.3539,541900.0
2008-10-06 14:45:00,12.45,12.45,12.32,12.41,423500.0,8.3539,8.3539,8.2666,8.327,423500.0
2008-10-06 14:50:00,12.41,12.56,12.4,12.55,326900.0,8.327,8.4277,8.3203,8.421,326900.0
2008-10-06 14:55:00,12.55,12.68,12.54,12.66,566800.0,8.421,8.5082,8.4143,8.4948,566800.0
2008-10-06 15:00:00,12.66,12.68,12.51,12.64,472000.0,8.4948,8.5082,8.3941,8.4814,472000.0
2008-10-06 15:05:00,12.63,12.77,12.61,12.76,368100.0,8.4747,8.5686,8.4612,8.5619,368100.0
2008-10-06 15:10:00,12.76,12.86,12.74,12.81,378500.0,8.5619,8.629,8.5485,8.5954,378500.0
2008-10-06 15:15:00,12.82,12.88,12.71,12.75,786600.0,8.6021,8.6424,8.5283,8.5552,786600.0
2008-10-06 15:20:00,12.76,13.0,12.73,12.91,968600.0,8.5619,8.7229,8.5418,8.6625,968600.0
2008-10-06 15:25:00,12.91,13.14,12.9,13.1,620800.0,8.6625,8.8169,8.6558,8.79,620800.0
2008-10-06 15:30:00,13.1,13.16,13.05,13.13,481000.0,8.79,8.8303,8.7565,8.8102,481000.0
2008-10-06 15:35:00,13.13,13.14,13.03,13.05,1092300.0,8.8102,8.8169,8.7431,8.7565,1092300.0
2008-10-06 15:40:00,13.04,13.33,13.03,13.32,883700.0,8.7498,8.9444,8.7431,8.9376,883700.0
2008-10-06 15:45:00,13.32,13.35,13.21,13.31,905100.0,8.9376,8.9578,8.8638,8.9309,905100.0
2008-10-06 15:50:00,13.3,13.33,13.24,13.32,1496200.0,8.9242,8.9444,8.884,8.9376,1496200.0
2008-10-06 15:55:00,13.31,13.32,13.2,13.3,1267500.0,8.9309,8.9376,8.8571,8.9242,1267500.0
2008-10-07 09:30:00,14.3,14.4,13.81,13.81,547900.0,9.5952,9.6623,9.2664,9.2664,547900.0
2008-10-07 09:35:00,13.82,13.9,13.6,13.88,641100.0,9.2731,9.3268,9.1255,9.3134,641100.0
2008-10-07 09:40:00,13.88,13.88,13.74,13.74,537300.0,9.3134,9.3134,9.2195,9.2195,537300.0
2008-10-07 09:45:00,13.74,13.85,13.54,13.65,396100.0,9.2195,9.2933,9.0853,9.1591,396100.0
2008-10-07 09:50:00,13.65,13.65,13.44,13.46,289000.0,9.1591,9.1591,9.0182,9.0316,289000.0
2008-10-07 09:55:00,13.45,13.49,13.28,13.47,507300.0,9.0249,9.0517,8.9108,9.0383,507300.0
2008-10-07 10:00:00,13.46,13.56,13.24,13.27,564200.0,9.0316,9.0987,8.884,8.9041,564200.0
2008-10-07 10:05:00,13.28,13.49,13.25,13.4,340000.0,8.9108,9.0517,8.8907,8.9913,340000.0
2008-10-07 10:10:00,13.4,13.47,13.32,13.46,595800.0,8.9913,9.0383,8.9376,9.0316,595800.0
2008-10-07 10:15:00,13.45,13.45,13.32,13.32,319000.0,9.0249,9.0249,8.9376,8.9376,319000.0
2008-10-07 10:20:00,13.32,13.4,13.3,13.37,358700.0,8.9376,8.9913,8.9242,8.9712,358700.0
2008-10-07 10:25:00,13.38,13.63,13.38,13.54,511600.0,8.9779,9.1457,8.9779,9.0853,511600.0
2008-10-07 10:30:00,13.54,13.62,13.54,13.6,512500.0,9.0853,9.1389,9.0853,9.1255,512500.0
2008-10-07 10:35:00,13.59,13.62,13.59,13.6,236900.0,9.1188,9.1389,9.1188,9.1255,236900.0
2008-10-07 10:40:00,13.6,13.67,13.58,13.59,311800.0,9.1255,9.1725,9.1121,9.1188,311800.0
2008-10-07 10:45:00,13.59,13.64,13.56,13.6,421700.0,9.1188,9.1524,9.0987,9.1255,421700.0
2008-10-07 10:50:00,13.59,13.62,13.57,13.62,391000.0,9.1188,9.1389,9.1054,9.1389,391000.0
2008-10-07 10:55:00,13.62,13.63,13.59,13.6,312500.0,9.1389,9.1457,9.1188,9.1255,312500.0
2008-10-07 11:00:00,13.6,13.68,13.6,13.64,445800.0,9.1255,9.1792,9.1255,9.1524,445800.0
2008-10-07 11:05:00,13.65,13.66,13.58,13.63,293700.0,9.1591,9.1658,9.1121,9.1457,293700.0
2008-10-07 11:10:00,13.64,13.64,13.49,13.54,593200.0,9.1524,9.1524,9.0517,9.0853,593200.0
2008-10-07 11:15:00,13.54,13.54,13.49,13.5,151000.0,9.0853,9.0853,9.0517,9.0584,151000.0
2008-10-07 11:20:00,13.49,13.5,13.48,13.49,344900.0,9.0517,9.0584,9.045,9.0517,344900.0
2008-10-07 11:25:00,13.48,13.59,13.42,13.52,321900.0,9.045,9.1188,9.0047,9.0718,321900.0
2008-10-07 11:30:00,13.53,13.6,13.52,13.56,854200.0,9.0786,9.1255,9.0718,9.0987,854200.0
2008-10-07 11:35:00,13.56,13.73,13.56,13.61,402600.0,9.0987,9.2127,9.0987,9.1322,402600.0
2008-10-07 11:40:00,13.6,13.67,13.55,13.67,428000.0,9.1255,9.1725,9.092,9.1725,428000.0
2008-10-07 11:45:00,13.67,13.73,13.63,13.72,291900.0,9.1725,9.2127,9.1457,9.206,291900.0
2008-10-07 11:50:00,13.72,13.77,13.72,13.73,364600.0,9.206,9.2396,9.206,9.2127,364600.0
2008-10-07 11:55:00,13.73,13.74,13.6,13.64,215700.0,9.2127,9.2195,9.1255,9.1524,215700.0
2008-10-07 12:00:00,13.64,13.66,13.54,13.59,286500.0,9.1524,9.1658,9.0853,9.1188,286500.0
2008-10-07 12:05:00,13.59,13.6,13.52,13.52,221900.0,9.1188,9.1255,9.0718,9.0718,221900.0
2008-10-07 12:10:00,13.54,13.59,13.52,13.56,84500.0,9.0853,9.1188,9.0718,9.0987,84500.0
2008-10-07 12:15:00,13.57,13.63,13.54,13.59,132500.0,9.1054,9.1457,9.0853,9.1188,132500.0
2008-10-07 12:20:00,13.6,13.63,13.46,13.46,215000.0,9.1255,9.1457,9.0316,9.0316,215000.0
2008-10-07 12:25:00,13.46,13.46,13.31,13.4,182800.0,9.0316,9.0316,8.9309,8.9913,182800.0
2008-10-07 12:30:00,13.4,13.43,13.37,13.38,133500.0,8.9913,9.0115,8.9712,8.9779,133500.0
2008-10-07 12:35:00,13.38,13.39,13.2,13.26,490500.0,8.9779,8.9846,8.8571,8.8974,490500.0
2008-10-07 12:40:00,13.25,13.29,13.18,13.21,323900.0,8.8907,8.9175,8.8437,8.8638,323900.0
2008-10-07 12:45:00,13.21,13.26,13.12,13.17,189800.0,8.8638,8.8974,8.8034,8.837,189800.0
2008-10-07 12:50:00,13.18,13.19,13.09,13.1,253200.0,8.8437,8.8504,8.7833,8.79,253200.0
2008-10-07 12:55:00,13.1,13.17,13.09,13.12,248200.0,8.79,8.837,8.7833,8.8034,248200.0
2008-10-07 13:00:00,13.12,13.23,13.12,13.18,173300.0,8.8034,8.8773,8.8034,8.8437,173300.0
2008-10-07 13:05:00,13.19,13.3,13.17,13.26,234500.0,8.8504,8.9242,8.837,8.8974,234500.0
2008-10-07 13:10:00,13.25,13.34,13.23,13.25,172600.0,8.8907,8.9511,8.8773,8.8907,172600.0
2008-10-07 13:15:00,13.25,13.25,13.15,13.21,184900.0,8.8907,8.8907,8.8236,8.8638,184900.0
2008-10-07 13:20:00,13.21,13.25,13.06,13.12,261100.0,8.8638,8.8907,8.7632,8.8034,261100.0
2008-10-07 13:25:00,13.12,13.13,12.88,12.95,438600.0,8.8034,8.8102,8.6424,8.6894,438600.0
2008-10-07 13:30:00,12.94,13.1,12.94,13.06,211200.0,8.6827,8.79,8.6827,8.7632,211200.0
2008-10-07 13:35:00,13.06,13.13,13.02,13.12,208400.0,8.7632,8.8102,8.7363,8.8034,208400.0
2008-10-07 13:40:00,13.12,13.12,12.94,12.96,141500.0,8.8034,8.8034,8.6827,8.6961,141500.0
2008-10-07 13:45:00,12.95,12.96,12.85,12.88,220000.0,8.6894,8.6961,8.6223,8.6424,220000.0
2008-10-07 13:50:00,12.88,12.93,12.78,12.93,280300.0,8.6424,8.676,8.5753,8.676,280300.0
2008-10-07 13:55:00,12.94,12.97,12.8,12.82,204700.0,8.6827,8.7028,8.5887,8.6021,204700.0
2008-10-07 14:00:00,12.82,12.96,12.81,12.88,187200.0,8.6021,8.6961,8.5954,8.6424,187200.0
2008-10-07 14:05:00,12.87,12.94,12.84,12.92,148500.0,8.6357,8.6827,8.6156,8.6692,148500.0
2008-10-07 14:10:00,12.92,12.94,12.74,12.9,305200.0,8.6692,8.6827,8.5485,8.6558,305200.0
2008-10-07 14:15:00,12.91,13.1,12.77,13.01,274900.0,8.6625,8.79,8.5686,8.7296,274900.0
2008-10-07 14:20:00,13.01,13.13,12.98,13.01,216800.0,8.7296,8.8102,8.7095,8.7296,216800.0
2008-10-07 14:25:00,13.0,13.06,12.91,13.05,205100.0,8.7229,8.7632,8.6625,8.7565,205100.0
2008-10-07 14:30:00,13.06,13.15,13.03,13.07,297100.0,8.7632,8.8236,8.7431,8.7699,297100.0
2008-10-07 14:35:00,13.07,13.12,13.05,13.07,265400.0,8.7699,8.8034,8.7565,8.7699,265400.0
2008-10-07 14:40:00,13.07,13.12,13.0,13.05,306700.0,8.7699,8.8034,8.7229,8.7565,306700.0
2008-10-07 14:45:00,13.05,13.1,12.97,13.06,198300.0,8.7565,8.79,8.7028,8.7632,198300.0
2008-10-07 14:50:00,13.06,13.11,13.03,13.04,247800.0,8.7632,8.7967,8.7431,8.7498,247800.0
2008-10-07 14:55:00,13.04,13.06,12.95,12.99,150000.0,8.7498,8.7632,8.6894,8.7162,150000.0
2008-10-07 15:00:00,13.0,13.0,12.95,12.99,141900.0,8.7229,8.7229,8.6894,8.7162,141900.0
2008-10-07 15:05:00,12.99,12.99,12.89,12.97,105300.0,8.7162,8.7162,8.6491,8.7028,105300.0
2008-10-07 15:10:00,12.97,13.1,12.96,13.08,456400.0,8.7028,8.79,8.6961,8.7766,456400.0
2008-10-07 15:15:00,13.08,13.1,12.89,12.97,328200.0,8.7766,8.79,8.6491,8.7028,328200.0
2008-10-07 15:20:00,12.97,13.03,12.87,12.92,405600.0,8.7028,8.7431,8.6357,8.6692,405600.0
2008-10-07 15:25:00,12.92,13.0,12.91,12.94,353800.0,8.6692,8.7229,8.6625,8.6827,353800.0
2008-10-07 15:30:00,12.94,13.03,12.9,12.95,405900.0,8.6827,8.7431,8.6558,8.6894,405900.0
2008-10-07 15:35:00,12.94,12.96,12.85,12.85,348900.0,8.6827,8.6961,8.6223,8.6223,348900.0
2008-10-07 15:40:00,12.86,12.9,12.8,12.87,424900.0,8.629,8.6558,8.5887,8.6357,424900.0
2008-10-07 15:45:00,12.87,12.88,12.79,12.82,450700.0,8.6357,8.6424,8.582,8.6021,450700.0
2008-10-07 15:50:00,12.82,12.82,12.73,12.76,736300.0,8.6021,8.6021,8.5418,8.5619,736300.0
2008-10-07 15:55:00,12.76,12.76,12.64,12.71,572900.0,8.5619,8.5619,8.4814,8.5283,572900.0
2008-10-08 09:30:00,11.82,12.3,11.2,12.17,854700.0,7.9312,8.2532,7.5151,8.166,854700.0
2008-10-08 09:35:00,12.16,12.33,11.75,12.31,370300.0,8.1593,8.2734,7.8842,8.2599,370300.0
2008-10-08 09:40:00,12.3,12.5,12.13,12.47,458600.0,8.2532,8.3874,8.1392,8.3673,458600.0
2008-10-08 09:45:00,12.47,12.69,12.4,12.64,520000.0,8.3673,8.5149,8.3203,8.4814,520000.0
2008-10-08 09:50:00,12.64,12.8,12.45,12.49,539800.0,8.4814,8.5887,8.3539,8.3807,539800.0
2008-10-08 09:55:00,12.5,12.68,12.48,12.61,282900.0,8.3874,8.5082,8.374,8.4612,282900.0
2008-10-08 10:00:00,12.63,12.8,12.62,12.76,274900.0,8.4747,8.5887,8.4679,8.5619,274900.0
2008-10-08 10:05:00,12.74,12.8,12.54,12.58,291300.0,8.5485,8.5887,8.4143,8.4411,291300.0
2008-10-08 10:10:00,12.58,12.62,12.46,12.52,371800.0,8.4411,8.4679,8.3606,8.4008,371800.0
2008-10-08 10:15:00,12.52,12.53,12.21,12.22,424500.0,8.4008,8.4076,8.1928,8.1995,424500.0
2008-10-08 10:20:00,12.23,12.33,12.16,12.29,370900.0,8.2063,8.2734,8.1593,8.2465,370900.0
2008-10-08 10:25:00,12.29,12.29,12.15,12.29,336300.0,8.2465,8.2465,8.1526,8.2465,336300.0
2008-10-08 10:30:00,12.29,12.39,12.19,12.29,321900.0,8.2465,8.3136,8.1794,8.2465,321900.0
2008-10-08 10:35:00,12.26,12.3,12.14,12.2,424700.0,8.2264,8.2532,8.1459,8.1861,424700.0
2008-10-08 10:40:00,12.2,12.26,12.07,12.11,368200.0,8.1861,8.2264,8.0989,8.1257,368200.0
2008-10-08 10:45:00,12.1,12.17,12.0,12.0,362000.0,8.119,8.166,8.0519,8.0519,362000.0
2008-10-08 10:50:00,12.03,12.19,11.97,12.05,351100.0,8.0721,8.1794,8.0318,8.0855,351100.0
2008-10-08 10:55:00,12.05,12.17,12.02,12.03,754800.0,8.0855,8.166,8.0653,8.0721,754800.0
2008-10-08 11:00:00,12.03,12.09,11.86,12.08,411900.0,8.0721,8.1123,7.958,8.1056,411900.0
2008-10-08 11:05:00,12.08,12.1,11.98,12.0,487300.0,8.1056,8.119,8.0385,8.0519,487300.0
2008-10-08 11:10:00,11.99,12.1,11.98,12.05,259700.0,8.0452,8.119,8.0385,8.0855,259700.0
2008-10-08 11:15:00,12.06,12.21,12.05,12.21,289400.0,8.0922,8.1928,8.0855,8.1928,289400.0
2008-10-08 11:20:00,12.21,12.29,12.21,12.28,273700.0,8.1928,8.2465,8.1928,8.2398,273700.0
2008-10-08 11:25:00,12.28,12.3,12.13,12.13,285100.0,8.2398,8.2532,8.1392,8.1392,285100.0
2008-10-08 11:30:00,12.13,12.18,12.06,12.15,232100.0,8.1392,8.1727,8.0922,8.1526,232100.0
2008-10-08 11:35:00,12.14,12.17,11.98,12.03,503700.0,8.1459,8.166,8.0385,8.0721,503700.0
2008-10-08 11:40:00,12.03,12.07,11.83,11.91,436200.0,8.0721,8.0989,7.9379,7.9915,436200.0
2008-10-08 11:45:00,11.9,12.06,11.9,11.98,270100.0,7.9848,8.0922,7.9848,8.0385,270100.0
2008-10-08 11:50:00,11.98,12.02,11.95,11.99,154800.0,8.0385,8.0653,8.0184,8.0452,154800.0
2008-10-08 11:55:00,12.0,12.07,11.84,12.05,230500.0,8.0519,8.0989,7.9446,8.0855,230500.0
2008-10-08 12:00:00,12.05,12.05,11.88,11.9,201500.0,8.0855,8.0855,7.9714,7.9848,201500.0
2008-10-08 12:05:00,11.91,11.95,11.75,11.81,234500.0,7.9915,8.0184,7.8842,7.9244,234500.0
2008-10-08 12:10:00,11.81,11.97,11.81,11.92,197200.0,7.9244,8.0318,7.9244,7.9983,197200.0
2008-10-08 12:15:00,11.93,12.01,11.89,11.98,221800.0,8.005,8.0586,7.9781,8.0385,221800.0
2008-10-08 12:20:00,11.98,12.02,11.84,11.86,223400.0,8.0385,8.0653,7.9446,7.958,223400.0
2008-10-08 12:25:00,11.86,11.93,11.75,11.76,365300.0,7.958,8.005,7.8842,7.8909,365300.0
2008-10-08 12:30:00,11.76,11.8,11.67,11.71,464800.0,7.8909,7.9177,7.8305,7.8573,464800.0
2008-10-08 12:35:00,11.7,11.84,11.66,11.72,626500.0,7.8506,7.9446,7.8238,7.8641,626500.0
2008-10-08 12:40:00,11.72,11.85,11.68,11.73,764200.0,7.8641,7.9513,7.8372,7.8708,764200.0
2008-10-08 12:45:00,11.74,11.76,11.62,11.66,355900.0,7.8775,7.8909,7.797,7.8238,355900.0
2008-10-08 12:50:00,11.66,11.73,11.64,11.72,502700.0,7.8238,7.8708,7.8104,7.8641,502700.0
2008-10-08 12:55:00,11.71,11.76,11.65,11.69,313000.0,7.8573,7.8909,7.8171,7.8439,313000.0
2008-10-08 13:00:00,11.69,11.91,11.69,11.87,357400.0,7.8439,7.9915,7.8439,7.9647,357400.0
2008-10-08 13:05:00,11.87,11.96,11.82,11.89,414800.0,7.9647,8.0251,7.9312,7.9781,414800.0
2008-10-08 13:10:00,11.89,11.92,11.73,11.89,536400.0,7.9781,7.9983,7.8708,7.9781,536400.0
2008-10-08 13:15:00,11.88,11.93,11.71,11.75,526300.0,7.9714,8.005,7.8573,7.8842,526300.0
2008-10-08 13:20:00,11.75,11.9,11.75,11.8,319700.0,7.8842,7.9848,7.8842,7.9177,319700.0
2008-10-08 13:25:00,11.8,11.84,11.59,11.61,914500.0,7.9177,7.9446,7.7768,7.7902,914500.0
2008-10-08 13:30:00,11.61,11.76,11.6,11.75,349800.0,7.7902,7.8909,7.7835,7.8842,349800.0
2008-10-08 13:35:00,11.75,11.84,11.74,11.83,508900.0,7.8842,7.9446,7.8775,7.9379,508900.0
2008-10-08 13:40:00,11.83,11.91,11.77,11.83,403000.0,7.9379,7.9915,7.8976,7.9379,403000.0
2008-10-08 13:45:00,11.83,11.95,11.82,11.9,386000.0,7.9379,8.0184,7.9312,7.9848,386000.0
2008-10-08 13:50:00,11.9,12.02,11.89,11.98,282700.0,7.9848,8.0653,7.9781,8.0385,282700.0
2008-10-08 13:55:00,11.98,12.18,11.98,12.16,308800.0,8.0385,8.1727,8.0385,8.1593,308800.0
2008-10-08 14:00:00,12.16,12.17,12.03,12.14,378400.0,8.1593,8.166,8.0721,8.1459,378400.0
2008-10-08 14:05:00,12.14,12.19,12.02,12.09,363600.0,8.1459,8.1794,8.0653,8.1123,363600.0
2008-10-08 14:10:00,12.08,12.09,11.98,12.07,296100.0,8.1056,8.1123,8.0385,8.0989,296100.0
2008-10-08 14:15:00,12.07,12.09,12.0,12.05,292400.0,8.0989,8.1123,8.0519,8.0855,292400.0
2008-10-08 14:20:00,12.05,12.3,12.01,12.25,512100.0,8.0855,8.2532,8.0586,8.2197,512100.0
2008-10-08 14:25:00,12.26,12.34,12.25,12.32,602600.0,8.2264,8.2801,8.2197,8.2666,602600.0
2008-10-08 14:30:00,12.32,12.4,12.29,12.29,490300.0,8.2666,8.3203,8.2465,8.2465,490300.0
2008-10-08 14:35:00,12.29,12.29,11.98,12.16,831300.0,8.2465,8.2465,8.0385,8.1593,831300.0
2008-10-08 14:40:00,12.17,12.19,12.02,12.02,234200.0,8.166,8.1794,8.0653,8.0653,234200.0
2008-10-08 14:45:00,12.01,12.07,12.01,12.03,244300.0,8.0586,8.0989,8.0586,8.0721,244300.0
2008-10-08 14:50:00,12.03,12.14,11.99,12.13,235500.0,8.0721,8.1459,8.0452,8.1392,235500.0
2008-10-08 14:55:00,12.14,12.17,12.05,12.05,276400.0,8.1459,8.166,8.0855,8.0855,276400.0
2008-10-08 15:00:00,12.04,12.11,11.9,12.01,232700.0,8.0788,8.1257,7.9848,8.0586,232700.0
2008-10-08 15:05:00,12.01,12.16,11.99,12.13,222100.0,8.0586,8.1593,8.0452,8.1392,222100.0
2008-10-08 15:10:00,12.13,12.16,11.99,11.99,175800.0,8.1392,8.1593,8.0452,8.0452,175800.0
2008-10-08 15:15:00,12.0,12.2,11.95,12.2,261000.0,8.0519,8.1861,8.0184,8.1861,261000.0
2008-10-08 15:20:00,12.2,12.21,12.11,12.19,436300.0,8.1861,8.1928,8.1257,8.1794,436300.0
2008-10-08 15:25:00,12.19,12.25,12.09,12.13,283600.0,8.1794,8.2197,8.1123,8.1392,283600.0
2008-10-08 15:30:00,12.13,12.2,12.1,12.2,558400.0,8.1392,8.1861,8.119,8.1861,558400.0
2008-10-08 15:35:00,12.2,12.2,11.99,11.99,761100.0,8.1861,8.1861,8.0452,8.0452,761100.0
2008-10-08 15:40:00,11.99,12.09,11.93,12.06,412900.0,8.0452,8.1123,8.005,8.0922,412900.0
2008-10-08 15:45:00,12.05,12.1,11.88,11.91,604900.0,8.0855,8.119,7.9714,7.9915,604900.0
2008-10-08 15:50:00,11.92,12.02,11.73,11.81,802700.0,7.9983,8.0653,7.8708,7.9244,802700.0
2008-10-08 15:55:00,11.82,11.86,11.54,11.56,865400.0,7.9312,7.958,7.7433,7.7567,865400.0
2008-10-09 09:30:00,11.92,12.2,11.9,12.15,698100.0,7.9983,8.1861,7.9848,8.1526,698100.0
2008-10-09 09:35:00,12.15,12.18,12.0,12.05,835100.0,8.1526,8.1727,8.0519,8.0855,835100.0
2008-10-09 09:40:00,12.05,12.3,12.04,12.16,579900.0,8.0855,8.2532,8.0788,8.1593,579900.0
2008-10-09 09:45:00,12.16,12.36,12.13,12.27,760000.0,8.1593,8.2935,8.1392,8.2331,760000.0
2008-10-09 09:50:00,12.27,12.5,12.26,12.36,593100.0,8.2331,8.3874,8.2264,8.2935,593100.0
2008-10-09 09:55:00,12.37,12.37,12.26,12.3,531000.0,8.3002,8.3002,8.2264,8.2532,531000.0
2008-10-09 10:00:00,12.29,12.3,12.2,12.22,613000.0,8.2465,8.2532,8.1861,8.1995,613000.0
2008-10-09 10:05:00,12.22,12.31,12.2,12.3,476500.0,8.1995,8.2599,8.1861,8.2532,476500.0
2008-10-09 10:10:00,12.29,12.42,12.29,12.38,546900.0,8.2465,8.3337,8.2465,8.3069,546900.0
2008-10-09 10:15:00,12.39,12.49,12.34,12.42,578300.0,8.3136,8.3807,8.2801,8.3337,578300.0
2008-10-09 10:20:00,12.43,12.48,12.37,12.39,286600.0,8.3405,8.374,8.3002,8.3136,286600.0
2008-10-09 10:25:00,12.39,12.4,12.25,12.28,337800.0,8.3136,8.3203,8.2197,8.2398,337800.0
2008-10-09 10:30:00,12.28,12.35,12.24,12.35,363200.0,8.2398,8.2868,8.213,8.2868,363200.0
2008-10-09 10:35:00,12.35,12.44,12.26,12.27,306600.0,8.2868,8.3472,8.2264,8.2331,306600.0
2008-10-09 10:40:00,12.28,12.35,12.25,12.29,1067700.0,8.2398,8.2868,8.2197,8.2465,1067700.0
2008-10-09 10:45:00,12.29,12.45,12.26,12.39,428200.0,8.2465,8.3539,8.2264,8.3136,428200.0
2008-10-09 10:50:00,12.4,12.44,12.29,12.33,458900.0,8.3203,8.3472,8.2465,8.2734,458900.0
2008-10-09 10:55:00,12.33,12.38,12.25,12.26,645000.0,8.2734,8.3069,8.2197,8.2264,645000.0
2008-10-09 11:00:00,12.26,12.3,12.22,12.26,703100.0,8.2264,8.2532,8.1995,8.2264,703100.0
2008-10-09 11:05:00,12.25,12.3,12.19,12.23,542500.0,8.2197,8.2532,8.1794,8.2063,542500.0
2008-10-09 11:10:00,12.24,12.37,12.21,12.37,308500.0,8.213,8.3002,8.1928,8.3002,308500.0
2008-10-09 11:15:00,12.36,12.44,12.27,12.33,351500.0,8.2935,8.3472,8.2331,8.2734,351500.0
2008-10-09 11:20:00,12.33,12.42,12.26,12.27,320000.0,8.2734,8.3337,8.2264,8.2331,320000.0
2008-10-09 11:25:00,12.27,12.34,12.25,12.33,230200.0,8.2331,8.2801,8.2197,8.2734,230200.0
2008-10-09 11:30:00,12.32,12.39,12.25,12.28,375100.0,8.2666,8.3136,8.2197,8.2398,375100.0
2008-10-09 11:35:00,12.27,12.36,12.26,12.29,438300.0,8.2331,8.2935,8.2264,8.2465,438300.0
2008-10-09 11:40:00,12.28,12.32,12.26,12.28,226300.0,8.2398,8.2666,8.2264,8.2398,226300.0
2008-10-09 11:45:00,12.28,12.41,12.28,12.35,670600.0,8.2398,8.327,8.2398,8.2868,670600.0
2008-10-09 11:50:00,12.35,12.4,12.34,12.36,277500.0,8.2868,8.3203,8.2801,8.2935,277500.0
2008-10-09 11:55:00,12.35,12.38,12.34,12.35,615000.0,8.2868,8.3069,8.2801,8.2868,615000.0
2008-10-09 12:00:00,12.35,12.43,12.32,12.43,993900.0,8.2868,8.3405,8.2666,8.3405,993900.0
2008-10-09 12:05:00,12.43,12.54,12.39,12.54,411600.0,8.3405,8.4143,8.3136,8.4143,411600.0
2008-10-09 12:10:00,12.55,12.65,12.54,12.61,353300.0,8.421,8.4881,8.4143,8.4612,353300.0
2008-10-09 12:15:00,12.61,12.74,12.6,12.69,346000.0,8.4612,8.5485,8.4545,8.5149,346000.0
2008-10-09 12:20:00,12.69,12.75,12.66,12.72,216100.0,8.5149,8.5552,8.4948,8.535,216100.0
2008-10-09 12:25:00,12.73,12.73,12.61,12.61,171700.0,8.5418,8.5418,8.4612,8.4612,171700.0
2008-10-09 12:30:00,12.61,12.66,12.57,12.58,198600.0,8.4612,8.4948,8.4344,8.4411,198600.0
2008-10-09 12:35:00,12.58,12.62,12.56,12.57,196200.0,8.4411,8.4679,8.4277,8.4344,196200.0
2008-10-09 12:40:00,12.57,12.61,12.55,12.59,403200.0,8.4344,8.4612,8.421,8.4478,403200.0
2008-10-09 12:45:00,12.59,12.61,12.5,12.52,274200.0,8.4478,8.4612,8.3874,8.4008,274200.0
2008-10-09 12:50:00,12.53,12.6,12.51,12.57,185400.0,8.4076,8.4545,8.3941,8.4344,185400.0
2008-10-09 12:55:00,12.58,12.63,12.55,12.58,239600.0,8.4411,8.4747,8.421,8.4411,239600.0
2008-10-09 13:00:00,12.57,12.64,12.54,12.54,308400.0,8.4344,8.4814,8.4143,8.4143,308400.0
2008-10-09 13:05:00,12.55,12.58,12.54,12.56,203400.0,8.421,8.4411,8.4143,8.4277,203400.0
2008-10-09 13:10:00,12.56,12.71,12.53,12.7,336400.0,8.4277,8.5283,8.4076,8.5216,336400.0
2008-10-09 13:15:00,12.7,12.74,12.67,12.71,376700.0,8.5216,8.5485,8.5015,8.5283,376700.0
2008-10-09 13:20:00,12.71,12.71,12.55,12.61,500700.0,8.5283,8.5283,8.421,8.4612,500700.0
2008-10-09 13:25:00,12.61,12.76,12.55,12.71,316700.0,8.4612,8.5619,8.421,8.5283,316700.0
2008-10-09 13:30:00,12.71,12.73,12.64,12.65,266900.0,8.5283,8.5418,8.4814,8.4881,266900.0
2008-10-09 13:35:00,12.66,12.72,12.54,12.58,282000.0,8.4948,8.535,8.4143,8.4411,282000.0
2008-10-09 13:40:00,12.58,12.64,12.54,12.59,218600.0,8.4411,8.4814,8.4143,8.4478,218600.0
2008-10-09 13:45:00,12.59,12.6,12.56,12.58,227600.0,8.4478,8.4545,8.4277,8.4411,227600.0
2008-10-09 13:50:00,12.58,12.64,12.58,12.62,199200.0,8.4411,8.4814,8.4411,8.4679,199200.0
2008-10-09 13:55:00,12.62,12.71,12.62,12.68,291500.0,8.4679,8.5283,8.4679,8.5082,291500.0
2008-10-09 14:00:00,12.67,12.74,12.67,12.68,294400.0,8.5015,8.5485,8.5015,8.5082,294400.0
2008-10-09 14:05:00,12.68,12.71,12.62,12.71,221500.0,8.5082,8.5283,8.4679,8.5283,221500.0
2008-10-09 14:10:00,12.71,12.74,12.6,12.63,372800.0,8.5283,8.5485,8.4545,8.4747,372800.0
2008-10-09 14:15:00,12.63,12.73,12.6,12.62,345900.0,8.4747,8.5418,8.4545,8.4679,345900.0
2008-10-09 14:20:00,12.63,12.7,12.59,12.68,236600.0,8.4747,8.5216,8.4478,8.5082,236600.0
2008-10-09 14:25:00,12.68,12.74,12.65,12.7,322200.0,8.5082,8.5485,8.4881,8.5216,322200.0
2008-10-09 14:30:00,12.7,12.75,12.68,12.68,287900.0,8.5216,8.5552,8.5082,8.5082,287900.0
2008-10-09 14:35:00,12.69,12.73,12.68,12.69,267700.0,8.5149,8.5418,8.5082,8.5149,267700.0
2008-10-09 14:40:00,12.69,12.84,12.69,12.75,333300.0,8.5149,8.6156,8.5149,8.5552,333300.0
2008-10-09 14:45:00,12.77,12.78,12.65,12.69,291800.0,8.5686,8.5753,8.4881,8.5149,291800.0
2008-10-09 14:50:00,12.69,12.73,12.63,12.64,342400.0,8.5149,8.5418,8.4747,8.4814,342400.0
2008-10-09 14:55:00,12.64,12.74,12.55,12.55,368600.0,8.4814,8.5485,8.421,8.421,368600.0
2008-10-09 15:00:00,12.56,12.57,12.37,12.38,880300.0,8.4277,8.4344,8.3002,8.3069,880300.0
2008-10-09 15:05:00,12.38,12.52,12.35,12.5,644200.0,8.3069,8.4008,8.2868,8.3874,644200.0
2008-10-09 15:10:00,12.5,12.5,12.36,12.4,415700.0,8.3874,8.3874,8.2935,8.3203,415700.0
2008-10-09 15:15:00,12.4,12.46,12.36,12.41,558000.0,8.3203,8.3606,8.2935,8.327,558000.0
2008-10-09 15:20:00,12.44,12.5,12.38,12.43,488800.0,8.3472,8.3874,8.3069,8.3405,488800.0
2008-10-09 15:25:00,12.42,12.44,12.29,12.29,750600.0,8.3337,8.3472,8.2465,8.2465,750600.0
2008-10-09 15:30:00,12.29,12.32,12.12,12.17,987400.0,8.2465,8.2666,8.1324,8.166,987400.0
2008-10-09 15:35:00,12.16,12.2,12.13,12.15,820000.0,8.1593,8.1861,8.1392,8.1526,820000.0
2008-10-09 15:40:00,12.15,12.17,11.82,11.88,1381200.0,8.1526,8.166,7.9312,7.9714,1381200.0
2008-10-09 15:45:00,11.88,11.92,11.75,11.88,624400.0,7.9714,7.9983,7.8842,7.9714,624400.0
2008-10-09 15:50:00,11.88,12.06,11.84,12.01,1080100.0,7.9714,8.0922,7.9446,8.0586,1080100.0
2008-10-09 15:55:00,12.04,12.25,12.02,12.15,1568200.0,8.0788,8.2197,8.0653,8.1526,1568200.0
2008-10-10 09:30:00,11.76,11.99,11.58,11.66,708600.0,7.8909,8.0452,7.7701,7.8238,708600.0
2008-10-10 09:35:00,11.66,11.83,11.24,11.72,689900.0,7.8238,7.9379,7.542,7.8641,689900.0
2008-10-10 09:40:00,11.71,12.36,11.56,12.31,760800.0,7.8573,8.2935,7.7567,8.2599,760800.0
2008-10-10 09:45:00,12.33,12.45,11.89,12.1,538400.0,8.2734,8.3539,7.9781,8.119,538400.0
2008-10-10 09:50:00,12.1,12.24,11.8,12.22,370700.0,8.119,8.213,7.9177,8.1995,370700.0
2008-10-10 09:55:00,12.19,12.33,12.0,12.12,321000.0,8.1794,8.2734,8.0519,8.1324,321000.0
2008-10-10 10:00:00,12.11,12.37,12.08,12.26,447100.0,8.1257,8.3002,8.1056,8.2264,447100.0
2008-10-10 10:05:00,12.26,12.72,12.24,12.38,560500.0,8.2264,8.535,8.213,8.3069,560500.0
2008-10-10 10:10:00,12.38,12.42,12.24,12.34,342200.0,8.3069,8.3337,8.213,8.2801,342200.0
2008-10-10 10:15:00,12.34,12.37,12.2,12.3,482600.0,8.2801,8.3002,8.1861,8.2532,482600.0
2008-10-10 10:20:00,12.29,12.41,12.18,12.26,369000.0,8.2465,8.327,8.1727,8.2264,369000.0
2008-10-10 10:25:00,12.27,12.37,12.22,12.3,319000.0,8.2331,8.3002,8.1995,8.2532,319000.0
2008-10-10 10:30:00,12.31,12.35,11.97,12.0,296900.0,8.2599,8.2868,8.0318,8.0519,296900.0
2008-10-10 10:35:00,12.0,12.2,12.0,12.12,336000.0,8.0519,8.1861,8.0519,8.1324,336000.0
2008-10-10 10:40:00,12.12,12.12,11.85,11.97,437600.0,8.1324,8.1324,7.9513,8.0318,437600.0
2008-10-10 10:45:00,11.97,12.31,11.92,12.3,366500.0,8.0318,8.2599,7.9983,8.2532,366500.0
2008-10-10 10:50:00,12.3,12.39,12.21,12.29,355700.0,8.2532,8.3136,8.1928,8.2465,355700.0
2008-10-10 10:55:00,12.29,12.3,12.16,12.24,237000.0,8.2465,8.2532,8.1593,8.213,237000.0
2008-10-10 11:00:00,12.25,12.34,12.25,12.3,461100.0,8.2197,8.2801,8.2197,8.2532,461100.0
2008-10-10 11:05:00,12.3,12.35,12.04,12.09,255700.0,8.2532,8.2868,8.0788,8.1123,255700.0
2008-10-10 11:10:00,12.12,12.15,11.94,12.13,248500.0,8.1324,8.1526,8.0117,8.1392,248500.0
2008-10-10 11:15:00,12.13,12.21,12.0,12.01,203300.0,8.1392,8.1928,8.0519,8.0586,203300.0
2008-10-10 11:20:00,12.01,12.07,11.83,11.94,200500.0,8.0586,8.0989,7.9379,8.0117,200500.0
2008-10-10 11:25:00,11.95,12.03,11.92,11.96,201400.0,8.0184,8.0721,7.9983,8.0251,201400.0
2008-10-10 11:30:00,11.96,11.96,11.8,11.85,368500.0,8.0251,8.0251,7.9177,7.9513,368500.0
2008-10-10 11:35:00,11.85,12.04,11.84,11.97,256000.0,7.9513,8.0788,7.9446,8.0318,256000.0
2008-10-10 11:40:00,11.97,12.04,11.87,11.89,201300.0,8.0318,8.0788,7.9647,7.9781,201300.0
2008-10-10 11:45:00,11.87,11.99,11.87,11.91,259400.0,7.9647,8.0452,7.9647,7.9915,259400.0
2008-10-10 11:50:00,11.91,12.0,11.82,11.88,452400.0,7.9915,8.0519,7.9312,7.9714,452400.0
2008-10-10 11:55:00,11.86,11.93,11.78,11.84,348500.0,7.958,8.005,7.9043,7.9446,348500.0
2008-10-10 12:00:00,11.83,12.05,11.81,12.01,259900.0,7.9379,8.0855,7.9244,8.0586,259900.0
2008-10-10 12:05:00,12.01,12.13,11.93,11.98,258700.0,8.0586,8.1392,8.005,8.0385,258700.0
2008-10-10 12:10:00,11.99,12.09,11.95,12.07,187700.0,8.0452,8.1123,8.0184,8.0989,187700.0
2008-10-10 12:15:00,12.06,12.2,12.04,12.1,188700.0,8.0922,8.1861,8.0788,8.119,188700.0
2008-10-10 12:20:00,12.11,12.19,12.03,12.09,200800.0,8.1257,8.1794,8.0721,8.1123,200800.0
2008-10-10 12:25:00,12.08,12.17,11.95,11.99,224300.0,8.1056,8.166,8.0184,8.0452,224300.0
2008-10-10 12:30:00,11.98,12.05,11.93,12.0,462100.0,8.0385,8.0855,8.005,8.0519,462100.0
2008-10-10 12:35:00,12.0,12.04,11.83,11.91,188100.0,8.0519,8.0788,7.9379,7.9915,188100.0
2008-10-10 12:40:00,11.9,12.16,11.89,12.08,212000.0,7.9848,8.1593,7.9781,8.1056,212000.0
2008-10-10 12:45:00,12.08,12.16,11.99,11.99,185600.0,8.1056,8.1593,8.0452,8.0452,185600.0
2008-10-10 12:50:00,12.0,12.05,11.99,12.02,114200.0,8.0519,8.0855,8.0452,8.0653,114200.0
2008-10-10 12:55:00,12.01,12.03,11.99,12.02,244200.0,8.0586,8.0721,8.0452,8.0653,244200.0
2008-10-10 13:00:00,12.03,12.03,11.88,11.95,135600.0,8.0721,8.0721,7.9714,8.0184,135600.0
2008-10-10 13:05:00,11.95,11.99,11.89,11.91,121200.0,8.0184,8.0452,7.9781,7.9915,121200.0
2008-10-10 13:10:00,11.91,11.91,11.77,11.77,284200.0,7.9915,7.9915,7.8976,7.8976,284200.0
2008-10-10 13:15:00,11.78,11.79,11.7,11.72,474100.0,7.9043,7.911,7.8506,7.8641,474100.0
2008-10-10 13:20:00,11.72,11.82,11.66,11.73,133900.0,7.8641,7.9312,7.8238,7.8708,133900.0
2008-10-10 13:25:00,11.72,11.87,11.7,11.81,128800.0,7.8641,7.9647,7.8506,7.9244,128800.0
2008-10-10 13:30:00,11.81,11.84,11.68,11.72,174600.0,7.9244,7.9446,7.8372,7.8641,174600.0
2008-10-10 13:35:00,11.73,11.77,11.64,11.75,200200.0,7.8708,7.8976,7.8104,7.8842,200200.0
2008-10-10 13:40:00,11.74,11.77,11.57,11.61,127200.0,7.8775,7.8976,7.7634,7.7902,127200.0
2008-10-10 13:45:00,11.6,11.61,11.39,11.44,269000.0,7.7835,7.7902,7.6426,7.6762,269000.0
2008-10-10 13:50:00,11.43,11.54,11.37,11.41,294200.0,7.6695,7.7433,7.6292,7.656,294200.0
2008-10-10 13:55:00,11.41,11.66,11.39,11.6,267200.0,7.656,7.8238,7.6426,7.7835,267200.0
2008-10-10 14:00:00,11.61,11.68,11.5,11.65,247800.0,7.7902,7.8372,7.7164,7.8171,247800.0
2008-10-10 14:05:00,11.65,11.9,11.61,11.9,485700.0,7.8171,7.9848,7.7902,7.9848,485700.0
2008-10-10 14:10:00,11.9,11.98,11.74,11.79,209600.0,7.9848,8.0385,7.8775,7.911,209600.0
2008-10-10 14:15:00,11.8,11.94,11.63,11.65,236000.0,7.9177,8.0117,7.8037,7.8171,236000.0
2008-10-10 14:20:00,11.65,11.81,11.58,11.6,230500.0,7.8171,7.9244,7.7701,7.7835,230500.0
2008-10-10 14:25:00,11.6,11.67,11.51,11.55,282700.0,7.7835,7.8305,7.7231,7.75,282700.0
2008-10-10 14:30:00,11.56,11.68,11.51,11.52,177900.0,7.7567,7.8372,7.7231,7.7299,177900.0
2008-10-10 14:35:00,11.51,11.68,11.45,11.67,466900.0,7.7231,7.8372,7.6829,7.8305,466900.0
2008-10-10 14:40:00,11.68,11.68,11.53,11.62,177600.0,7.8372,7.8372,7.7366,7.797,177600.0
2008-10-10 14:45:00,11.63,11.82,11.59,11.7,246800.0,7.8037,7.9312,7.7768,7.8506,246800.0
2008-10-10 14:50:00,11.7,11.77,11.56,11.56,230900.0,7.8506,7.8976,7.7567,7.7567,230900.0
2008-10-10 14:55:00,11.56,11.59,11.42,11.55,386300.0,7.7567,7.7768,7.6628,7.75,386300.0
2008-10-10 15:00:00,11.55,11.78,11.52,11.64,298600.0,7.75,7.9043,7.7299,7.8104,298600.0
2008-10-10 15:05:00,11.64,11.85,11.57,11.75,270100.0,7.8104,7.9513,7.7634,7.8842,270100.0
2008-10-10 15:10:00,11.76,12.15,11.75,12.13,757800.0,7.8909,8.1526,7.8842,8.1392,757800.0
2008-10-10 15:15:00,12.12,12.33,12.06,12.31,584300.0,8.1324,8.2734,8.0922,8.2599,584300.0
2008-10-10 15:20:00,12.31,12.49,12.17,12.35,750000.0,8.2599,8.3807,8.166,8.2868,750000.0
2008-10-10 15:25:00,12.36,12.79,12.29,12.7,581200.0,8.2935,8.582,8.2465,8.5216,581200.0
2008-10-10 15:30:00,12.69,12.92,12.55,12.76,743700.0,8.5149,8.6692,8.421,8.5619,743700.0
2008-10-10 15:35:00,12.76,13.27,12.62,12.69,951900.0,8.5619,8.9041,8.4679,8.5149,951900.0
2008-10-10 15:40:00,12.7,13.04,12.2,12.67,560700.0,8.5216,8.7498,8.1861,8.5015,560700.0
2008-10-10 15:45:00,12.67,12.78,12.53,12.66,1230800.0,8.5015,8.5753,8.4076,8.4948,1230800.0
2008-10-10 15:50:00,12.65,12.75,12.53,12.7,1068800.0,8.4881,8.5552,8.4076,8.5216,1068800.0
2008-10-10 15:55:00,12.7,12.75,12.44,12.58,907500.0,8.5216,8.5552,8.3472,8.4411,907500.0
2008-10-13 09:30:00,13.03,13.2,13.0,13.02,479000.0,8.7431,8.8571,8.7229,8.7363,479000.0
2008-10-13 09:35:00,13.03,13.14,13.0,13.03,315900.0,8.7431,8.8169,8.7229,8.7431,315900.0
2008-10-13 09:40:00,13.03,13.05,12.95,13.01,342100.0,8.7431,8.7565,8.6894,8.7296,342100.0
2008-10-13 09:45:00,13.01,13.1,12.94,13.0,317000.0,8.7296,8.79,8.6827,8.7229,317000.0
2008-10-13 09:50:00,13.0,13.09,12.95,13.04,270500.0,8.7229,8.7833,8.6894,8.7498,270500.0
2008-10-13 09:55:00,13.05,13.1,12.99,13.06,266800.0,8.7565,8.79,8.7162,8.7632,266800.0
2008-10-13 10:00:00,13.05,13.08,13.0,13.0,165600.0,8.7565,8.7766,8.7229,8.7229,165600.0
2008-10-13 10:05:00,13.0,13.03,12.93,12.98,349600.0,8.7229,8.7431,8.676,8.7095,349600.0
2008-10-13 10:10:00,12.97,13.08,12.9,13.05,209300.0,8.7028,8.7766,8.6558,8.7565,209300.0
2008-10-13 10:15:00,13.08,13.11,13.04,13.09,147900.0,8.7766,8.7967,8.7498,8.7833,147900.0
2008-10-13 10:20:00,13.09,13.2,13.09,13.15,86700.0,8.7833,8.8571,8.7833,8.8236,86700.0
2008-10-13 10:25:00,13.14,13.21,13.14,13.17,314900.0,8.8169,8.8638,8.8169,8.837,314900.0
2008-10-13 10:30:00,13.18,13.22,13.11,13.11,111800.0,8.8437,8.8705,8.7967,8.7967,111800.0
2008-10-13 10:35:00,13.1,13.15,13.06,13.14,130400.0,8.79,8.8236,8.7632,8.8169,130400.0
2008-10-13 10:40:00,13.14,13.15,13.07,13.11,145900.0,8.8169,8.8236,8.7699,8.7967,145900.0
2008-10-13 10:45:00,13.11,13.12,13.05,13.06,123900.0,8.7967,8.8034,8.7565,8.7632,123900.0
2008-10-13 10:50:00,13.07,13.09,13.05,13.08,88900.0,8.7699,8.7833,8.7565,8.7766,88900.0
2008-10-13 10:55:00,13.07,13.13,13.07,13.12,234600.0,8.7699,8.8102,8.7699,8.8034,234600.0
2008-10-13 11:00:00,13.12,13.17,13.11,13.12,145200.0,8.8034,8.837,8.7967,8.8034,145200.0
2008-10-13 11:05:00,13.12,13.14,13.02,13.05,177900.0,8.8034,8.8169,8.7363,8.7565,177900.0
2008-10-13 11:10:00,13.05,13.09,13.05,13.07,125200.0,8.7565,8.7833,8.7565,8.7699,125200.0
2008-10-13 11:15:00,13.06,13.09,13.0,13.0,96900.0,8.7632,8.7833,8.7229,8.7229,96900.0
2008-10-13 11:20:00,13.01,13.05,13.0,13.03,83700.0,8.7296,8.7565,8.7229,8.7431,83700.0
2008-10-13 11:25:00,13.03,13.14,13.03,13.11,148200.0,8.7431,8.8169,8.7431,8.7967,148200.0
2008-10-13 11:30:00,13.12,13.22,13.1,13.22,162100.0,8.8034,8.8705,8.79,8.8705,162100.0
2008-10-13 11:35:00,13.22,13.22,13.15,13.17,94900.0,8.8705,8.8705,8.8236,8.837,94900.0
2008-10-13 11:40:00,13.16,13.21,13.15,13.16,84500.0,8.8303,8.8638,8.8236,8.8303,84500.0
2008-10-13 11:45:00,13.16,13.18,13.1,13.1,129200.0,8.8303,8.8437,8.79,8.79,129200.0
2008-10-13 11:50:00,13.11,13.19,13.09,13.13,166400.0,8.7967,8.8504,8.7833,8.8102,166400.0
2008-10-13 11:55:00,13.12,13.16,13.08,13.16,139800.0,8.8034,8.8303,8.7766,8.8303,139800.0
2008-10-13 12:00:00,13.16,13.2,13.12,13.18,147900.0,8.8303,8.8571,8.8034,8.8437,147900.0
2008-10-13 12:05:00,13.17,13.22,13.17,13.22,137900.0,8.837,8.8705,8.837,8.8705,137900.0
2008-10-13 12:10:00,13.22,13.29,13.21,13.28,137600.0,8.8705,8.9175,8.8638,8.9108,137600.0
2008-10-13 12:15:00,13.28,13.31,13.26,13.27,105400.0,8.9108,8.9309,8.8974,8.9041,105400.0
2008-10-13 12:20:00,13.27,13.29,13.24,13.24,88500.0,8.9041,8.9175,8.884,8.884,88500.0
2008-10-13 12:25:00,13.24,13.35,13.24,13.32,97900.0,8.884,8.9578,8.884,8.9376,97900.0
2008-10-13 12:30:00,13.33,13.33,13.29,13.29,85300.0,8.9444,8.9444,8.9175,8.9175,85300.0
2008-10-13 12:35:00,13.29,13.35,13.28,13.35,141100.0,8.9175,8.9578,8.9108,8.9578,141100.0
2008-10-13 12:40:00,13.35,13.4,13.34,13.34,153400.0,8.9578,8.9913,8.9511,8.9511,153400.0
2008-10-13 12:45:00,13.35,13.35,13.32,13.34,70000.0,8.9578,8.9578,8.9376,8.9511,70000.0
2008-10-13 12:50:00,13.34,13.34,13.26,13.27,75400.0,8.9511,8.9511,8.8974,8.9041,75400.0
2008-10-13 12:55:00,13.26,13.27,13.23,13.25,101800.0,8.8974,8.9041,8.8773,8.8907,101800.0
2008-10-13 13:00:00,13.25,13.34,13.24,13.27,122200.0,8.8907,8.9511,8.884,8.9041,122200.0
2008-10-13 13:05:00,13.26,13.31,13.24,13.27,87900.0,8.8974,8.9309,8.884,8.9041,87900.0
2008-10-13 13:10:00,13.27,13.38,13.27,13.36,178600.0,8.9041,8.9779,8.9041,8.9645,178600.0
2008-10-13 13:15:00,13.36,13.49,13.36,13.49,287500.0,8.9645,9.0517,8.9645,9.0517,287500.0
2008-10-13 13:20:00,13.48,13.5,13.35,13.39,212200.0,9.045,9.0584,8.9578,8.9846,212200.0
2008-10-13 13:25:00,13.38,13.39,13.33,13.33,53700.0,8.9779,8.9846,8.9444,8.9444,53700.0
2008-10-13 13:30:00,13.33,13.47,13.33,13.47,196900.0,8.9444,9.0383,8.9444,9.0383,196900.0
2008-10-13 13:35:00,13.46,13.54,13.46,13.52,288000.0,9.0316,9.0853,9.0316,9.0718,288000.0
2008-10-13 13:40:00,13.52,13.57,13.44,13.47,161900.0,9.0718,9.1054,9.0182,9.0383,161900.0
2008-10-13 13:45:00,13.47,13.5,13.41,13.42,96900.0,9.0383,9.0584,8.998,9.0047,96900.0
2008-10-13 13:50:00,13.41,13.43,13.39,13.39,66400.0,8.998,9.0115,8.9846,8.9846,66400.0
2008-10-13 13:55:00,13.39,13.47,13.37,13.37,82900.0,8.9846,9.0383,8.9712,8.9712,82900.0
2008-10-13 14:00:00,13.36,13.39,13.32,13.34,142200.0,8.9645,8.9846,8.9376,8.9511,142200.0
2008-10-13 14:05:00,13.35,13.35,13.25,13.25,122400.0,8.9578,8.9578,8.8907,8.8907,122400.0
2008-10-13 14:10:00,13.26,13.37,13.26,13.33,139800.0,8.8974,8.9712,8.8974,8.9444,139800.0
2008-10-13 14:15:00,13.31,13.37,13.3,13.36,85200.0,8.9309,8.9712,8.9242,8.9645,85200.0
2008-10-13 14:20:00,13.36,13.36,13.29,13.29,90800.0,8.9645,8.9645,8.9175,8.9175,90800.0
2008-10-13 14:25:00,13.29,13.33,13.2,13.23,116900.0,8.9175,8.9444,8.8571,8.8773,116900.0
2008-10-13 14:30:00,13.23,13.29,13.21,13.29,122900.0,8.8773,8.9175,8.8638,8.9175,122900.0
2008-10-13 14:35:00,13.29,13.38,13.27,13.37,123800.0,8.9175,8.9779,8.9041,8.9712,123800.0
2008-10-13 14:40:00,13.38,13.49,13.38,13.46,115900.0,8.9779,9.0517,8.9779,9.0316,115900.0
2008-10-13 14:45:00,13.46,13.49,13.43,13.49,131800.0,9.0316,9.0517,9.0115,9.0517,131800.0
2008-10-13 14:50:00,13.49,13.5,13.39,13.43,115700.0,9.0517,9.0584,8.9846,9.0115,115700.0
2008-10-13 14:55:00,13.44,13.56,13.43,13.55,156800.0,9.0182,9.0987,9.0115,9.092,156800.0
2008-10-13 15:00:00,13.55,13.64,13.55,13.64,132300.0,9.092,9.1524,9.092,9.1524,132300.0
2008-10-13 15:05:00,13.64,13.83,13.62,13.81,557200.0,9.1524,9.2798,9.1389,9.2664,557200.0
2008-10-13 15:10:00,13.8,13.85,13.77,13.83,241200.0,9.2597,9.2933,9.2396,9.2798,241200.0
2008-10-13 15:15:00,13.83,13.88,13.8,13.83,252000.0,9.2798,9.3134,9.2597,9.2798,252000.0
2008-10-13 15:20:00,13.83,13.94,13.82,13.91,421300.0,9.2798,9.3537,9.2731,9.3335,421300.0
2008-10-13 15:25:00,13.91,14.0,13.87,13.99,409100.0,9.3335,9.3939,9.3067,9.3872,409100.0
2008-10-13 15:30:00,13.98,14.05,13.92,14.02,490900.0,9.3805,9.4275,9.3402,9.4073,490900.0
2008-10-13 15:35:00,14.03,14.05,13.93,14.05,346400.0,9.414,9.4275,9.3469,9.4275,346400.0
2008-10-13 15:40:00,14.05,14.19,14.05,14.17,825900.0,9.4275,9.5214,9.4275,9.508,825900.0
2008-10-13 15:45:00,14.19,14.23,14.15,14.22,832600.0,9.5214,9.5482,9.4946,9.5415,832600.0
2008-10-13 15:50:00,14.23,14.24,14.17,14.18,649200.0,9.5482,9.555,9.508,9.5147,649200.0
2008-10-13 15:55:00,14.18,14.36,14.14,14.24,1126700.0,9.5147,9.6355,9.4879,9.555,1126700.0
2008-10-14 09:30:00,14.86,15.1,14.5,14.81,567400.0,9.971,10.132,9.7294,9.9374,567400.0
2008-10-14 09:35:00,14.83,14.96,14.55,14.62,382100.0,9.9508,10.0381,9.763,9.8099,382100.0
2008-10-14 09:40:00,14.59,14.7,14.5,14.52,470500.0,9.7898,9.8636,9.7294,9.7428,470500.0
2008-10-14 09:45:00,14.53,14.58,14.31,14.5,335700.0,9.7495,9.7831,9.6019,9.7294,335700.0
2008-10-14 09:50:00,14.5,14.56,14.12,14.25,358200.0,9.7294,9.7697,9.4744,9.5617,358200.0
2008-10-14 09:55:00,14.26,14.32,14.05,14.09,363000.0,9.5684,9.6086,9.4275,9.4543,363000.0
2008-10-14 10:00:00,14.08,14.38,14.05,14.2,307200.0,9.4476,9.6489,9.4275,9.5281,307200.0
2008-10-14 10:05:00,14.2,14.36,13.91,13.98,386400.0,9.5281,9.6355,9.3335,9.3805,386400.0
2008-10-14 10:10:00,13.98,14.26,13.9,14.06,362700.0,9.3805,9.5684,9.3268,9.4342,362700.0
2008-10-14 10:15:00,14.04,14.25,13.94,14.16,320900.0,9.4208,9.5617,9.3537,9.5013,320900.0
2008-10-14 10:20:00,14.16,14.27,14.14,14.18,210900.0,9.5013,9.5751,9.4879,9.5147,210900.0
2008-10-14 10:25:00,14.17,14.17,14.07,14.09,253400.0,9.508,9.508,9.4409,9.4543,253400.0
2008-10-14 10:30:00,14.1,14.19,14.05,14.15,304400.0,9.461,9.5214,9.4275,9.4946,304400.0
2008-10-14 10:35:00,14.15,14.18,14.02,14.03,220600.0,9.4946,9.5147,9.4073,9.414,220600.0
2008-10-14 10:40:00,14.03,14.03,13.78,13.83,255600.0,9.414,9.414,9.2463,9.2798,255600.0
2008-10-14 10:45:00,13.82,14.03,13.82,14.03,377800.0,9.2731,9.414,9.2731,9.414,377800.0
2008-10-14 10:50:00,14.03,14.13,13.98,14.05,213200.0,9.414,9.4811,9.3805,9.4275,213200.0
2008-10-14 10:55:00,14.05,14.13,13.95,14.03,142800.0,9.4275,9.4811,9.3604,9.414,142800.0
2008-10-14 11:00:00,14.02,14.03,13.83,13.92,318100.0,9.4073,9.414,9.2798,9.3402,318100.0
2008-10-14 11:05:00,13.93,14.06,13.83,13.92,223700.0,9.3469,9.4342,9.2798,9.3402,223700.0
2008-10-14 11:10:00,13.91,13.91,13.76,13.85,152500.0,9.3335,9.3335,9.2329,9.2933,152500.0
2008-10-14 11:15:00,13.85,14.05,13.83,14.03,242300.0,9.2933,9.4275,9.2798,9.414,242300.0
2008-10-14 11:20:00,14.03,14.04,13.87,14.02,127100.0,9.414,9.4208,9.3067,9.4073,127100.0
2008-10-14 11:25:00,14.01,14.34,14.0,14.33,344700.0,9.4006,9.6221,9.3939,9.6153,344700.0
2008-10-14 11:30:00,14.34,14.41,14.26,14.35,364800.0,9.6221,9.669,9.5684,9.6288,364800.0
2008-10-14 11:35:00,14.34,14.34,14.14,14.17,151700.0,9.6221,9.6221,9.4879,9.508,151700.0
2008-10-14 11:40:00,14.16,14.24,14.12,14.22,179000.0,9.5013,9.555,9.4744,9.5415,179000.0
2008-10-14 11:45:00,14.22,14.44,14.16,14.38,265500.0,9.5415,9.6892,9.5013,9.6489,265500.0
2008-10-14 11:50:00,14.38,14.42,14.3,14.31,239300.0,9.6489,9.6757,9.5952,9.6019,239300.0
2008-10-14 11:55:00,14.32,14.46,14.28,14.42,273800.0,9.6086,9.7026,9.5818,9.6757,273800.0
2008-10-14 12:00:00,14.41,14.41,14.16,14.16,135000.0,9.669,9.669,9.5013,9.5013,135000.0
2008-10-14 12:05:00,14.16,14.31,14.15,14.29,110600.0,9.5013,9.6019,9.4946,9.5885,110600.0
2008-10-14 12:10:00,14.29,14.34,14.25,14.31,403400.0,9.5885,9.6221,9.5617,9.6019,403400.0
2008-10-14 12:15:00,14.3,14.3,14.22,14.26,105700.0,9.5952,9.5952,9.5415,9.5684,105700.0
2008-10-14 12:20:00,14.26,14.28,14.18,14.18,71300.0,9.5684,9.5818,9.5147,9.5147,71300.0
2008-10-14 12:25:00,14.19,14.24,14.15,14.18,124000.0,9.5214,9.555,9.4946,9.5147,124000.0
2008-10-14 12:30:00,14.17,14.17,14.14,14.15,82200.0,9.508,9.508,9.4879,9.4946,82200.0
2008-10-14 12:35:00,14.15,14.25,14.15,14.2,132500.0,9.4946,9.5617,9.4946,9.5281,132500.0
2008-10-14 12:40:00,14.2,14.31,14.14,14.24,234000.0,9.5281,9.6019,9.4879,9.555,234000.0
2008-10-14 12:45:00,14.25,14.32,14.19,14.28,104900.0,9.5617,9.6086,9.5214,9.5818,104900.0
2008-10-14 12:50:00,14.28,14.32,14.18,14.29,236800.0,9.5818,9.6086,9.5147,9.5885,236800.0
2008-10-14 12:55:00,14.29,14.36,14.19,14.24,250000.0,9.5885,9.6355,9.5214,9.555,250000.0
2008-10-14 13:00:00,14.25,14.3,14.2,14.25,178200.0,9.5617,9.5952,9.5281,9.5617,178200.0
2008-10-14 13:05:00,14.24,14.34,14.23,14.27,123500.0,9.555,9.6221,9.5482,9.5751,123500.0
2008-10-14 13:10:00,14.27,14.33,14.19,14.32,199400.0,9.5751,9.6153,9.5214,9.6086,199400.0
2008-10-14 13:15:00,14.32,14.36,14.27,14.29,213100.0,9.6086,9.6355,9.5751,9.5885,213100.0
2008-10-14 13:20:00,14.29,14.3,14.17,14.18,108100.0,9.5885,9.5952,9.508,9.5147,108100.0
2008-10-14 13:25:00,14.17,14.19,14.1,14.14,140000.0,9.508,9.5214,9.461,9.4879,140000.0
2008-10-14 13:30:00,14.13,14.24,14.12,14.21,217000.0,9.4811,9.555,9.4744,9.5348,217000.0
2008-10-14 13:35:00,14.21,14.31,14.15,14.15,354700.0,9.5348,9.6019,9.4946,9.4946,354700.0
2008-10-14 13:40:00,14.15,14.29,14.15,14.23,336400.0,9.4946,9.5885,9.4946,9.5482,336400.0
2008-10-14 13:45:00,14.23,14.27,14.2,14.21,164600.0,9.5482,9.5751,9.5281,9.5348,164600.0
2008-10-14 13:50:00,14.22,14.34,14.19,14.28,423800.0,9.5415,9.6221,9.5214,9.5818,423800.0
2008-10-14 13:55:00,14.28,14.3,14.14,14.29,240700.0,9.5818,9.5952,9.4879,9.5885,240700.0
2008-10-14 14:00:00,14.28,14.29,14.13,14.15,153000.0,9.5818,9.5885,9.4811,9.4946,153000.0
2008-10-14 14:05:00,14.15,14.18,14.03,14.05,171900.0,9.4946,9.5147,9.414,9.4275,171900.0
2008-10-14 14:10:00,14.05,14.06,13.88,13.95,299000.0,9.4275,9.4342,9.3134,9.3604,299000.0
2008-10-14 14:15:00,13.95,14.01,13.67,13.67,388600.0,9.3604,9.4006,9.1725,9.1725,388600.0
2008-10-14 14:20:00,13.71,13.77,13.62,13.76,273400.0,9.1993,9.2396,9.1389,9.2329,273400.0
2008-10-14 14:25:00,13.76,13.88,13.68,13.88,233900.0,9.2329,9.3134,9.1792,9.3134,233900.0
2008-10-14 14:30:00,13.89,13.95,13.77,13.79,305900.0,9.3201,9.3604,9.2396,9.253,305900.0
2008-10-14 14:35:00,13.8,13.88,13.74,13.77,229500.0,9.2597,9.3134,9.2195,9.2396,229500.0
2008-10-14 14:40:00,13.77,13.82,13.64,13.65,170900.0,9.2396,9.2731,9.1524,9.1591,170900.0
2008-10-14 14:45:00,13.65,13.65,13.52,13.54,176300.0,9.1591,9.1591,9.0718,9.0853,176300.0
2008-10-14 14:50:00,13.54,13.62,13.51,13.6,196100.0,9.0853,9.1389,9.0651,9.1255,196100.0
2008-10-14 14:55:00,13.59,13.6,13.52,13.53,368100.0,9.1188,9.1255,9.0718,9.0786,368100.0
2008-10-14 15:00:00,13.53,13.55,13.46,13.52,424400.0,9.0786,9.092,9.0316,9.0718,424400.0
2008-10-14 15:05:00,13.53,13.56,13.48,13.53,526500.0,9.0786,9.0987,9.045,9.0786,526500.0
2008-10-14 15:10:00,13.53,13.56,13.49,13.52,613600.0,9.0786,9.0987,9.0517,9.0718,613600.0
2008-10-14 15:15:00,13.52,13.53,13.31,13.35,410000.0,9.0718,9.0786,8.9309,8.9578,410000.0
2008-10-14 15:20:00,13.35,13.49,13.29,13.29,285700.0,8.9578,9.0517,8.9175,8.9175,285700.0
2008-10-14 15:25:00,13.3,13.44,13.28,13.44,323800.0,8.9242,9.0182,8.9108,9.0182,323800.0
2008-10-14 15:30:00,13.45,13.56,13.45,13.49,498800.0,9.0249,9.0987,9.0249,9.0517,498800.0
2008-10-14 15:35:00,13.49,13.53,13.33,13.34,477400.0,9.0517,9.0786,8.9444,8.9511,477400.0
2008-10-14 15:40:00,13.36,13.53,13.34,13.51,285600.0,8.9645,9.0786,8.9511,9.0651,285600.0
2008-10-14 15:45:00,13.52,13.66,13.52,13.59,545200.0,9.0718,9.1658,9.0718,9.1188,545200.0
2008-10-14 15:50:00,13.59,13.6,13.48,13.51,337200.0,9.1188,9.1255,9.045,9.0651,337200.0
2008-10-14 15:55:00,13.51,13.55,13.45,13.47,347200.0,9.0651,9.092,9.0249,9.0383,347200.0
2008-10-15 09:30:00,12.9,13.1,12.85,13.05,282400.0,8.6558,8.79,8.6223,8.7565,282400.0
2008-10-15 09:35:00,13.05,13.14,12.98,13.0,135400.0,8.7565,8.8169,8.7095,8.7229,135400.0
2008-10-15 09:40:00,12.99,13.04,12.87,13.01,172300.0,8.7162,8.7498,8.6357,8.7296,172300.0
2008-10-15 09:45:00,13.01,13.11,12.96,12.99,217100.0,8.7296,8.7967,8.6961,8.7162,217100.0
2008-10-15 09:50:00,12.99,13.08,12.91,13.03,297900.0,8.7162,8.7766,8.6625,8.7431,297900.0
2008-10-15 09:55:00,13.04,13.18,13.01,13.09,164600.0,8.7498,8.8437,8.7296,8.7833,164600.0
2008-10-15 10:00:00,13.08,13.09,12.98,13.03,225300.0,8.7766,8.7833,8.7095,8.7431,225300.0
2008-10-15 10:05:00,13.04,13.07,12.93,13.03,208200.0,8.7498,8.7699,8.676,8.7431,208200.0
2008-10-15 10:10:00,13.03,13.07,12.95,13.04,188500.0,8.7431,8.7699,8.6894,8.7498,188500.0
2008-10-15 10:15:00,13.03,13.03,12.81,12.82,196300.0,8.7431,8.7431,8.5954,8.6021,196300.0
2008-10-15 10:20:00,12.82,12.89,12.75,12.79,228800.0,8.6021,8.6491,8.5552,8.582,228800.0
2008-10-15 10:25:00,12.8,12.84,12.7,12.73,165700.0,8.5887,8.6156,8.5216,8.5418,165700.0
2008-10-15 10:30:00,12.73,12.93,12.72,12.92,194800.0,8.5418,8.676,8.535,8.6692,194800.0
2008-10-15 10:35:00,12.92,12.97,12.9,12.9,165300.0,8.6692,8.7028,8.6558,8.6558,165300.0
2008-10-15 10:40:00,12.91,12.95,12.66,12.69,180300.0,8.6625,8.6894,8.4948,8.5149,180300.0
2008-10-15 10:45:00,12.69,12.7,12.56,12.58,171600.0,8.5149,8.5216,8.4277,8.4411,171600.0
2008-10-15 10:50:00,12.58,12.67,12.57,12.66,116600.0,8.4411,8.5015,8.4344,8.4948,116600.0
2008-10-15 10:55:00,12.65,12.67,12.53,12.58,102000.0,8.4881,8.5015,8.4076,8.4411,102000.0
2008-10-15 11:00:00,12.57,12.59,12.52,12.58,141900.0,8.4344,8.4478,8.4008,8.4411,141900.0
2008-10-15 11:05:00,12.59,12.72,12.58,12.72,255200.0,8.4478,8.535,8.4411,8.535,255200.0
2008-10-15 11:10:00,12.72,12.76,12.7,12.76,137500.0,8.535,8.5619,8.5216,8.5619,137500.0
2008-10-15 11:15:00,12.75,12.93,12.75,12.89,288700.0,8.5552,8.676,8.5552,8.6491,288700.0
2008-10-15 11:20:00,12.89,12.89,12.74,12.77,172600.0,8.6491,8.6491,8.5485,8.5686,172600.0
2008-10-15 11:25:00,12.77,12.87,12.76,12.86,140800.0,8.5686,8.6357,8.5619,8.629,140800.0
2008-10-15 11:30:00,12.86,12.9,12.82,12.84,138100.0,8.629,8.6558,8.6021,8.6156,138100.0
2008-10-15 11:35:00,12.84,12.89,12.82,12.83,86800.0,8.6156,8.6491,8.6021,8.6089,86800.0
2008-10-15 11:40:00,12.83,12.89,12.82,12.84,71400.0,8.6089,8.6491,8.6021,8.6156,71400.0
2008-10-15 11:45:00,12.84,12.85,12.79,12.85,121200.0,8.6156,8.6223,8.582,8.6223,121200.0
2008-10-15 11:50:00,12.85,12.86,12.73,12.85,81700.0,8.6223,8.629,8.5418,8.6223,81700.0
2008-10-15 11:55:00,12.87,12.96,12.85,12.95,150600.0,8.6357,8.6961,8.6223,8.6894,150600.0
2008-10-15 12:00:00,12.95,13.01,12.94,13.01,156100.0,8.6894,8.7296,8.6827,8.7296,156100.0
2008-10-15 12:05:00,13.0,13.02,12.99,13.0,283800.0,8.7229,8.7363,8.7162,8.7229,283800.0
2008-10-15 12:10:00,12.99,13.01,12.93,12.94,88400.0,8.7162,8.7296,8.676,8.6827,88400.0
2008-10-15 12:15:00,12.94,12.94,12.8,12.83,196800.0,8.6827,8.6827,8.5887,8.6089,196800.0
2008-10-15 12:20:00,12.83,12.91,12.76,12.81,253400.0,8.6089,8.6625,8.5619,8.5954,253400.0
2008-10-15 12:25:00,12.81,12.91,12.8,12.9,141000.0,8.5954,8.6625,8.5887,8.6558,141000.0
2008-10-15 12:30:00,12.9,12.95,12.9,12.93,58100.0,8.6558,8.6894,8.6558,8.676,58100.0
2008-10-15 12:35:00,12.93,12.95,12.9,12.94,69300.0,8.676,8.6894,8.6558,8.6827,69300.0
2008-10-15 12:40:00,12.94,13.02,12.94,12.95,171800.0,8.6827,8.7363,8.6827,8.6894,171800.0
2008-10-15 12:45:00,12.95,12.99,12.95,12.95,127000.0,8.6894,8.7162,8.6894,8.6894,127000.0
2008-10-15 12:50:00,12.95,12.96,12.9,12.95,164700.0,8.6894,8.6961,8.6558,8.6894,164700.0
2008-10-15 12:55:00,12.96,12.97,12.91,12.94,120700.0,8.6961,8.7028,8.6625,8.6827,120700.0
2008-10-15 13:00:00,12.94,12.95,12.81,12.84,156000.0,8.6827,8.6894,8.5954,8.6156,156000.0
2008-10-15 13:05:00,12.84,12.84,12.77,12.77,102800.0,8.6156,8.6156,8.5686,8.5686,102800.0
2008-10-15 13:10:00,12.77,12.78,12.68,12.75,233100.0,8.5686,8.5753,8.5082,8.5552,233100.0
2008-10-15 13:15:00,12.75,12.79,12.7,12.75,258400.0,8.5552,8.582,8.5216,8.5552,258400.0
2008-10-15 13:20:00,12.76,12.8,12.66,12.69,241200.0,8.5619,8.5887,8.4948,8.5149,241200.0
2008-10-15 13:25:00,12.69,12.76,12.69,12.72,140700.0,8.5149,8.5619,8.5149,8.535,140700.0
2008-10-15 13:30:00,12.72,12.75,12.53,12.56,208500.0,8.535,8.5552,8.4076,8.4277,208500.0
2008-10-15 13:35:00,12.56,12.57,12.46,12.5,154900.0,8.4277,8.4344,8.3606,8.3874,154900.0
2008-10-15 13:40:00,12.49,12.49,12.41,12.44,140100.0,8.3807,8.3807,8.327,8.3472,140100.0
2008-10-15 13:45:00,12.44,12.52,12.44,12.47,99100.0,8.3472,8.4008,8.3472,8.3673,99100.0
2008-10-15 13:50:00,12.48,12.56,12.44,12.56,186800.0,8.374,8.4277,8.3472,8.4277,186800.0
2008-10-15 13:55:00,12.55,12.56,12.46,12.55,164200.0,8.421,8.4277,8.3606,8.421,164200.0
2008-10-15 14:00:00,12.55,12.6,12.53,12.55,351500.0,8.421,8.4545,8.4076,8.421,351500.0
2008-10-15 14:05:00,12.55,12.6,12.5,12.56,211300.0,8.421,8.4545,8.3874,8.4277,211300.0
2008-10-15 14:10:00,12.56,12.59,12.54,12.56,247700.0,8.4277,8.4478,8.4143,8.4277,247700.0
2008-10-15 14:15:00,12.56,12.57,12.51,12.55,220100.0,8.4277,8.4344,8.3941,8.421,220100.0
2008-10-15 14:20:00,12.56,12.59,12.52,12.59,179700.0,8.4277,8.4478,8.4008,8.4478,179700.0
2008-10-15 14:25:00,12.6,12.66,12.58,12.63,152800.0,8.4545,8.4948,8.4411,8.4747,152800.0
2008-10-15 14:30:00,12.64,12.7,12.6,12.63,102500.0,8.4814,8.5216,8.4545,8.4747,102500.0
2008-10-15 14:35:00,12.63,12.63,12.55,12.55,144000.0,8.4747,8.4747,8.421,8.421,144000.0
2008-10-15 14:40:00,12.55,12.7,12.55,12.66,102100.0,8.421,8.5216,8.421,8.4948,102100.0
2008-10-15 14:45:00,12.66,12.72,12.65,12.71,108900.0,8.4948,8.535,8.4881,8.5283,108900.0
2008-10-15 14:50:00,12.7,12.72,12.63,12.66,237500.0,8.5216,8.535,8.4747,8.4948,237500.0
2008-10-15 14:55:00,12.67,12.75,12.66,12.7,339000.0,8.5015,8.5552,8.4948,8.5216,339000.0
2008-10-15 15:00:00,12.7,12.71,12.53,12.63,264900.0,8.5216,8.5283,8.4076,8.4747,264900.0
2008-10-15 15:05:00,12.64,12.78,12.62,12.73,256200.0,8.4814,8.5753,8.4679,8.5418,256200.0
2008-10-15 15:10:00,12.73,12.73,12.56,12.57,209300.0,8.5418,8.5418,8.4277,8.4344,209300.0
2008-10-15 15:15:00,12.57,12.68,12.56,12.61,391000.0,8.4344,8.5082,8.4277,8.4612,391000.0
2008-10-15 15:20:00,12.61,12.63,12.5,12.59,193300.0,8.4612,8.4747,8.3874,8.4478,193300.0
2008-10-15 15:25:00,12.59,12.61,12.54,12.58,300000.0,8.4478,8.4612,8.4143,8.4411,300000.0
2008-10-15 15:30:00,12.58,12.59,12.4,12.42,252300.0,8.4411,8.4478,8.3203,8.3337,252300.0
2008-10-15 15:35:00,12.42,12.53,12.42,12.5,373100.0,8.3337,8.4076,8.3337,8.3874,373100.0
2008-10-15 15:40:00,12.5,12.57,12.5,12.51,218200.0,8.3874,8.4344,8.3874,8.3941,218200.0
2008-10-15 15:45:00,12.5,12.55,12.42,12.48,424700.0,8.3874,8.421,8.3337,8.374,424700.0
2008-10-15 15:50:00,12.48,12.53,12.41,12.41,575500.0,8.374,8.4076,8.327,8.327,575500.0
2008-10-15 15:55:00,12.41,12.46,12.1,12.24,1075800.0,8.327,8.3606,8.119,8.213,1075800.0
2008-10-16 09:30:00,12.3,12.49,12.0,12.07,435100.0,8.2532,8.3807,8.0519,8.0989,435100.0
2008-10-16 09:35:00,12.06,12.4,12.04,12.31,184600.0,8.0922,8.3203,8.0788,8.2599,184600.0
2008-10-16 09:40:00,12.3,12.54,12.25,12.45,325500.0,8.2532,8.4143,8.2197,8.3539,325500.0
2008-10-16 09:45:00,12.44,12.6,12.38,12.54,461800.0,8.3472,8.4545,8.3069,8.4143,461800.0
2008-10-16 09:50:00,12.54,12.63,12.47,12.57,266800.0,8.4143,8.4747,8.3673,8.4344,266800.0
2008-10-16 09:55:00,12.57,12.57,12.32,12.43,230100.0,8.4344,8.4344,8.2666,8.3405,230100.0
2008-10-16 10:00:00,12.43,12.44,12.2,12.33,456500.0,8.3405,8.3472,8.1861,8.2734,456500.0
2008-10-16 10:05:00,12.33,12.39,12.16,12.3,369100.0,8.2734,8.3136,8.1593,8.2532,369100.0
2008-10-16 10:10:00,12.3,12.31,12.0,12.08,269200.0,8.2532,8.2599,8.0519,8.1056,269200.0
2008-10-16 10:15:00,12.08,12.26,12.07,12.11,332900.0,8.1056,8.2264,8.0989,8.1257,332900.0
2008-10-16 10:20:00,12.11,12.26,12.08,12.09,242300.0,8.1257,8.2264,8.1056,8.1123,242300.0
2008-10-16 10:25:00,12.1,12.16,11.96,11.96,217700.0,8.119,8.1593,8.0251,8.0251,217700.0
2008-10-16 10:30:00,11.96,12.01,11.8,11.91,343500.0,8.0251,8.0586,7.9177,7.9915,343500.0
2008-10-16 10:35:00,11.9,11.92,11.69,11.81,303200.0,7.9848,7.9983,7.8439,7.9244,303200.0
2008-10-16 10:40:00,11.81,11.93,11.7,11.87,173700.0,7.9244,8.005,7.8506,7.9647,173700.0
2008-10-16 10:45:00,11.87,11.94,11.74,11.92,240600.0,7.9647,8.0117,7.8775,7.9983,240600.0
2008-10-16 10:50:00,11.93,11.94,11.74,11.77,226100.0,8.005,8.0117,7.8775,7.8976,226100.0
2008-10-16 10:55:00,11.77,11.79,11.6,11.61,226000.0,7.8976,7.911,7.7835,7.7902,226000.0
2008-10-16 11:00:00,11.62,11.66,11.5,11.52,443600.0,7.797,7.8238,7.7164,7.7299,443600.0
2008-10-16 11:05:00,11.52,11.64,11.45,11.46,407400.0,7.7299,7.8104,7.6829,7.6896,407400.0
2008-10-16 11:10:00,11.46,11.51,11.28,11.37,823800.0,7.6896,7.7231,7.5688,7.6292,823800.0
2008-10-16 11:15:00,11.37,11.54,11.36,11.53,221600.0,7.6292,7.7433,7.6225,7.7366,221600.0
2008-10-16 11:20:00,11.51,11.67,11.44,11.66,267600.0,7.7231,7.8305,7.6762,7.8238,267600.0
2008-10-16 11:25:00,11.67,11.68,11.53,11.53,178800.0,7.8305,7.8372,7.7366,7.7366,178800.0
2008-10-16 11:30:00,11.54,11.86,11.53,11.84,552600.0,7.7433,7.958,7.7366,7.9446,552600.0
2008-10-16 11:35:00,11.84,12.03,11.83,11.97,808000.0,7.9446,8.0721,7.9379,8.0318,808000.0
2008-10-16 11:40:00,11.97,11.99,11.87,11.95,460200.0,8.0318,8.0452,7.9647,8.0184,460200.0
2008-10-16 11:45:00,11.96,12.0,11.86,11.89,170800.0,8.0251,8.0519,7.958,7.9781,170800.0
2008-10-16 11:50:00,11.89,12.05,11.78,12.01,171300.0,7.9781,8.0855,7.9043,8.0586,171300.0
2008-10-16 11:55:00,12.01,12.02,11.85,11.88,297400.0,8.0586,8.0653,7.9513,7.9714,297400.0
2008-10-16 12:00:00,11.87,11.9,11.78,11.83,183800.0,7.9647,7.9848,7.9043,7.9379,183800.0
2008-10-16 12:05:00,11.84,11.86,11.76,11.84,154400.0,7.9446,7.958,7.8909,7.9446,154400.0
2008-10-16 12:10:00,11.85,12.05,11.84,12.05,360400.0,7.9513,8.0855,7.9446,8.0855,360400.0
2008-10-16 12:15:00,12.05,12.13,11.99,12.01,278500.0,8.0855,8.1392,8.0452,8.0586,278500.0
2008-10-16 12:20:00,12.01,12.22,12.0,12.14,293500.0,8.0586,8.1995,8.0519,8.1459,293500.0
2008-10-16 12:25:00,12.14,12.19,11.91,11.91,405000.0,8.1459,8.1794,7.9915,7.9915,405000.0
2008-10-16 12:30:00,11.91,12.03,11.85,11.95,259000.0,7.9915,8.0721,7.9513,8.0184,259000.0
2008-10-16 12:35:00,11.95,12.06,11.9,11.95,329800.0,8.0184,8.0922,7.9848,8.0184,329800.0
2008-10-16 12:40:00,11.95,12.05,11.85,11.95,502500.0,8.0184,8.0855,7.9513,8.0184,502500.0
2008-10-16 12:45:00,11.95,12.0,11.86,11.94,330100.0,8.0184,8.0519,7.958,8.0117,330100.0
2008-10-16 12:50:00,11.94,11.99,11.85,11.97,231400.0,8.0117,8.0452,7.9513,8.0318,231400.0
2008-10-16 12:55:00,11.97,12.02,11.8,11.84,176800.0,8.0318,8.0653,7.9177,7.9446,176800.0
2008-10-16 13:00:00,11.83,11.93,11.76,11.85,252000.0,7.9379,8.005,7.8909,7.9513,252000.0
2008-10-16 13:05:00,11.85,11.89,11.71,11.76,302400.0,7.9513,7.9781,7.8573,7.8909,302400.0
2008-10-16 13:10:00,11.76,11.87,11.73,11.81,348900.0,7.8909,7.9647,7.8708,7.9244,348900.0
2008-10-16 13:15:00,11.82,11.9,11.8,11.82,229500.0,7.9312,7.9848,7.9177,7.9312,229500.0
2008-10-16 13:20:00,11.81,11.91,11.78,11.8,320500.0,7.9244,7.9915,7.9043,7.9177,320500.0
2008-10-16 13:25:00,11.79,11.83,11.75,11.77,216100.0,7.911,7.9379,7.8842,7.8976,216100.0
2008-10-16 13:30:00,11.77,11.82,11.72,11.76,283300.0,7.8976,7.9312,7.8641,7.8909,283300.0
2008-10-16 13:35:00,11.77,11.78,11.68,11.68,362200.0,7.8976,7.9043,7.8372,7.8372,362200.0
2008-10-16 13:40:00,11.69,11.69,11.62,11.68,1483400.0,7.8439,7.8439,7.797,7.8372,1483400.0
2008-10-16 13:45:00,11.68,11.77,11.67,11.68,340900.0,7.8372,7.8976,7.8305,7.8372,340900.0
2008-10-16 13:50:00,11.68,11.78,11.68,11.77,198100.0,7.8372,7.9043,7.8372,7.8976,198100.0
2008-10-16 13:55:00,11.77,11.95,11.76,11.87,277900.0,7.8976,8.0184,7.8909,7.9647,277900.0
2008-10-16 14:00:00,11.87,11.89,11.76,11.77,315100.0,7.9647,7.9781,7.8909,7.8976,315100.0
2008-10-16 14:05:00,11.76,11.81,11.69,11.71,265800.0,7.8909,7.9244,7.8439,7.8573,265800.0
2008-10-16 14:10:00,11.7,11.71,11.6,11.69,555000.0,7.8506,7.8573,7.7835,7.8439,555000.0
2008-10-16 14:15:00,11.69,11.7,11.62,11.63,537300.0,7.8439,7.8506,7.797,7.8037,537300.0
2008-10-16 14:20:00,11.62,11.65,11.51,11.51,322800.0,7.797,7.8171,7.7231,7.7231,322800.0
2008-10-16 14:25:00,11.52,11.53,11.35,11.39,530900.0,7.7299,7.7366,7.6158,7.6426,530900.0
2008-10-16 14:30:00,11.39,11.49,11.38,11.49,318900.0,7.6426,7.7097,7.6359,7.7097,318900.0
2008-10-16 14:35:00,11.48,11.49,11.38,11.46,423500.0,7.703,7.7097,7.6359,7.6896,423500.0
2008-10-16 14:40:00,11.46,11.55,11.44,11.52,291800.0,7.6896,7.75,7.6762,7.7299,291800.0
2008-10-16 14:45:00,11.52,11.65,11.5,11.63,379300.0,7.7299,7.8171,7.7164,7.8037,379300.0
2008-10-16 14:50:00,11.63,11.69,11.54,11.64,304000.0,7.8037,7.8439,7.7433,7.8104,304000.0
2008-10-16 14:55:00,11.64,11.66,11.5,11.55,349400.0,7.8104,7.8238,7.7164,7.75,349400.0
2008-10-16 15:00:00,11.55,11.64,11.5,11.51,351500.0,7.75,7.8104,7.7164,7.7231,351500.0
2008-10-16 15:05:00,11.51,11.77,11.47,11.77,511300.0,7.7231,7.8976,7.6963,7.8976,511300.0
2008-10-16 15:10:00,11.76,11.91,11.71,11.83,315500.0,7.8909,7.9915,7.8573,7.9379,315500.0
2008-10-16 15:15:00,11.84,11.92,11.75,11.77,308600.0,7.9446,7.9983,7.8842,7.8976,308600.0
2008-10-16 15:20:00,11.77,11.83,11.71,11.77,364400.0,7.8976,7.9379,7.8573,7.8976,364400.0
2008-10-16 15:25:00,11.77,11.93,11.76,11.93,528700.0,7.8976,8.005,7.8909,8.005,528700.0
2008-10-16 15:30:00,11.93,12.01,11.9,11.91,515000.0,8.005,8.0586,7.9848,7.9915,515000.0
2008-10-16 15:35:00,11.91,11.93,11.82,11.87,452500.0,7.9915,8.005,7.9312,7.9647,452500.0
2008-10-16 15:40:00,11.88,12.0,11.88,11.98,448200.0,7.9714,8.0519,7.9714,8.0385,448200.0
2008-10-16 15:45:00,11.99,12.08,11.97,12.07,386000.0,8.0452,8.1056,8.0318,8.0989,386000.0
2008-10-16 15:50:00,12.07,12.08,12.02,12.05,401500.0,8.0989,8.1056,8.0653,8.0855,401500.0
2008-10-16 15:55:00,12.06,12.12,12.05,12.08,447400.0,8.0922,8.1324,8.0855,8.1056,447400.0
2008-10-17 09:30:00,11.92,12.03,11.76,11.94,1556400.0,7.9983,8.0721,7.8909,8.0117,1556400.0
2008-10-17 09:35:00,11.92,12.18,11.88,12.02,513600.0,7.9983,8.1727,7.9714,8.0653,513600.0
2008-10-17 09:40:00,12.02,12.13,12.0,12.04,418800.0,8.0653,8.1392,8.0519,8.0788,418800.0
2008-10-17 09:45:00,12.05,12.18,12.04,12.1,372600.0,8.0855,8.1727,8.0788,8.119,372600.0
2008-10-17 09:50:00,12.1,12.17,12.05,12.12,314400.0,8.119,8.166,8.0855,8.1324,314400.0
2008-10-17 09:55:00,12.11,12.31,12.08,12.3,323300.0,8.1257,8.2599,8.1056,8.2532,323300.0
2008-10-17 10:00:00,12.3,12.43,12.24,12.39,318800.0,8.2532,8.3405,8.213,8.3136,318800.0
2008-10-17 10:05:00,12.4,12.42,12.19,12.2,266400.0,8.3203,8.3337,8.1794,8.1861,266400.0
2008-10-17 10:10:00,12.2,12.21,12.07,12.12,182600.0,8.1861,8.1928,8.0989,8.1324,182600.0
2008-10-17 10:15:00,12.12,12.19,12.11,12.16,234900.0,8.1324,8.1794,8.1257,8.1593,234900.0
2008-10-17 10:20:00,12.16,12.19,12.1,12.13,170300.0,8.1593,8.1794,8.119,8.1392,170300.0
2008-10-17 10:25:00,12.13,12.24,12.11,12.19,183200.0,8.1392,8.213,8.1257,8.1794,183200.0
2008-10-17 10:30:00,12.19,12.21,12.01,12.04,195500.0,8.1794,8.1928,8.0586,8.0788,195500.0
2008-10-17 10:35:00,12.04,12.13,12.02,12.08,134600.0,8.0788,8.1392,8.0653,8.1056,134600.0
2008-10-17 10:40:00,12.09,12.22,12.08,12.21,168800.0,8.1123,8.1995,8.1056,8.1928,168800.0
2008-10-17 10:45:00,12.22,12.39,12.22,12.39,157800.0,8.1995,8.3136,8.1995,8.3136,157800.0
2008-10-17 10:50:00,12.39,12.39,12.29,12.31,132100.0,8.3136,8.3136,8.2465,8.2599,132100.0
2008-10-17 10:55:00,12.31,12.37,12.28,12.33,192600.0,8.2599,8.3002,8.2398,8.2734,192600.0
2008-10-17 11:00:00,12.33,12.39,12.32,12.37,130000.0,8.2734,8.3136,8.2666,8.3002,130000.0
2008-10-17 11:05:00,12.36,12.48,12.36,12.44,133100.0,8.2935,8.374,8.2935,8.3472,133100.0
2008-10-17 11:10:00,12.43,12.43,12.33,12.35,156700.0,8.3405,8.3405,8.2734,8.2868,156700.0
2008-10-17 11:15:00,12.36,12.36,12.27,12.31,110400.0,8.2935,8.2935,8.2331,8.2599,110400.0
2008-10-17 11:20:00,12.3,12.31,12.18,12.24,150000.0,8.2532,8.2599,8.1727,8.213,150000.0
2008-10-17 11:25:00,12.24,12.25,12.12,12.13,194000.0,8.213,8.2197,8.1324,8.1392,194000.0
2008-10-17 11:30:00,12.13,12.18,12.1,12.1,119900.0,8.1392,8.1727,8.119,8.119,119900.0
2008-10-17 11:35:00,12.1,12.13,12.0,12.05,240000.0,8.119,8.1392,8.0519,8.0855,240000.0
2008-10-17 11:40:00,12.06,12.17,12.03,12.09,165100.0,8.0922,8.166,8.0721,8.1123,165100.0
2008-10-17 11:45:00,12.1,12.11,12.04,12.07,119400.0,8.119,8.1257,8.0788,8.0989,119400.0
2008-10-17 11:50:00,12.08,12.08,12.01,12.03,103100.0,8.1056,8.1056,8.0586,8.0721,103100.0
2008-10-17 11:55:00,12.03,12.03,12.01,12.03,71600.0,8.0721,8.0721,8.0586,8.0721,71600.0
2008-10-17 12:00:00,12.02,12.08,12.02,12.04,127500.0,8.0653,8.1056,8.0653,8.0788,127500.0
2008-10-17 12:05:00,12.04,12.06,12.01,12.06,115200.0,8.0788,8.0922,8.0586,8.0922,115200.0
2008-10-17 12:10:00,12.06,12.12,12.05,12.06,137900.0,8.0922,8.1324,8.0855,8.0922,137900.0
2008-10-17 12:15:00,12.06,12.07,12.02,12.04,200500.0,8.0922,8.0989,8.0653,8.0788,200500.0
2008-10-17 12:20:00,12.04,12.1,12.02,12.07,146900.0,8.0788,8.119,8.0653,8.0989,146900.0
2008-10-17 12:25:00,12.07,12.09,12.04,12.07,325700.0,8.0989,8.1123,8.0788,8.0989,325700.0
2008-10-17 12:30:00,12.07,12.1,12.0,12.01,290200.0,8.0989,8.119,8.0519,8.0586,290200.0
2008-10-17 12:35:00,12.01,12.03,11.94,12.02,260600.0,8.0586,8.0721,8.0117,8.0653,260600.0
2008-10-17 12:40:00,12.03,12.09,12.02,12.06,376000.0,8.0721,8.1123,8.0653,8.0922,376000.0
2008-10-17 12:45:00,12.06,12.2,12.05,12.2,260600.0,8.0922,8.1861,8.0855,8.1861,260600.0
2008-10-17 12:50:00,12.21,12.24,12.17,12.24,184100.0,8.1928,8.213,8.166,8.213,184100.0
2008-10-17 12:55:00,12.23,12.34,12.2,12.26,181000.0,8.2063,8.2801,8.1861,8.2264,181000.0
2008-10-17 13:00:00,12.26,12.34,12.26,12.28,217000.0,8.2264,8.2801,8.2264,8.2398,217000.0
2008-10-17 13:05:00,12.27,12.29,12.23,12.24,140100.0,8.2331,8.2465,8.2063,8.213,140100.0
2008-10-17 13:10:00,12.24,12.3,12.22,12.29,104000.0,8.213,8.2532,8.1995,8.2465,104000.0
2008-10-17 13:15:00,12.29,12.29,12.23,12.27,137800.0,8.2465,8.2465,8.2063,8.2331,137800.0
2008-10-17 13:20:00,12.26,12.4,12.26,12.39,231800.0,8.2264,8.3203,8.2264,8.3136,231800.0
2008-10-17 13:25:00,12.4,12.4,12.3,12.3,206300.0,8.3203,8.3203,8.2532,8.2532,206300.0
2008-10-17 13:30:00,12.3,12.34,12.28,12.34,359800.0,8.2532,8.2801,8.2398,8.2801,359800.0
2008-10-17 13:35:00,12.34,12.48,12.33,12.47,270700.0,8.2801,8.374,8.2734,8.3673,270700.0
2008-10-17 13:40:00,12.48,12.5,12.42,12.42,207300.0,8.374,8.3874,8.3337,8.3337,207300.0
2008-10-17 13:45:00,12.42,12.43,12.34,12.37,146800.0,8.3337,8.3405,8.2801,8.3002,146800.0
2008-10-17 13:50:00,12.37,12.4,12.34,12.36,150400.0,8.3002,8.3203,8.2801,8.2935,150400.0
2008-10-17 13:55:00,12.35,12.38,12.29,12.31,183000.0,8.2868,8.3069,8.2465,8.2599,183000.0
2008-10-17 14:00:00,12.31,12.45,12.31,12.41,219700.0,8.2599,8.3539,8.2599,8.327,219700.0
2008-10-17 14:05:00,12.41,12.47,12.31,12.35,142900.0,8.327,8.3673,8.2599,8.2868,142900.0
2008-10-17 14:10:00,12.34,12.4,12.3,12.31,118700.0,8.2801,8.3203,8.2532,8.2599,118700.0
2008-10-17 14:15:00,12.3,12.33,12.28,12.29,102000.0,8.2532,8.2734,8.2398,8.2465,102000.0
2008-10-17 14:20:00,12.3,12.3,12.19,12.2,123700.0,8.2532,8.2532,8.1794,8.1861,123700.0
2008-10-17 14:25:00,12.2,12.23,12.19,12.2,136900.0,8.1861,8.2063,8.1794,8.1861,136900.0
2008-10-17 14:30:00,12.2,12.26,12.19,12.24,184700.0,8.1861,8.2264,8.1794,8.213,184700.0
2008-10-17 14:35:00,12.24,12.28,12.08,12.09,190400.0,8.213,8.2398,8.1056,8.1123,190400.0
2008-10-17 14:40:00,12.08,12.13,12.01,12.12,291100.0,8.1056,8.1392,8.0586,8.1324,291100.0
2008-10-17 14:45:00,12.11,12.23,12.06,12.19,167700.0,8.1257,8.2063,8.0922,8.1794,167700.0
2008-10-17 14:50:00,12.19,12.21,12.11,12.14,181000.0,8.1794,8.1928,8.1257,8.1459,181000.0
2008-10-17 14:55:00,12.13,12.23,12.12,12.21,175200.0,8.1392,8.2063,8.1324,8.1928,175200.0
2008-10-17 15:00:00,12.21,12.31,12.17,12.3,188100.0,8.1928,8.2599,8.166,8.2532,188100.0
2008-10-17 15:05:00,12.29,12.35,12.24,12.31,232900.0,8.2465,8.2868,8.213,8.2599,232900.0
2008-10-17 15:10:00,12.3,12.3,12.13,12.21,256800.0,8.2532,8.2532,8.1392,8.1928,256800.0
2008-10-17 15:15:00,12.2,12.23,12.14,12.16,298800.0,8.1861,8.2063,8.1459,8.1593,298800.0
2008-10-17 15:20:00,12.16,12.16,12.04,12.14,527100.0,8.1593,8.1593,8.0788,8.1459,527100.0
2008-10-17 15:25:00,12.15,12.26,12.13,12.23,358600.0,8.1526,8.2264,8.1392,8.2063,358600.0
2008-10-17 15:30:00,12.24,12.35,12.21,12.29,371800.0,8.213,8.2868,8.1928,8.2465,371800.0
2008-10-17 15:35:00,12.29,12.31,12.16,12.24,336800.0,8.2465,8.2599,8.1593,8.213,336800.0
2008-10-17 15:40:00,12.24,12.42,12.21,12.4,449200.0,8.213,8.3337,8.1928,8.3203,449200.0
2008-10-17 15:45:00,12.4,12.4,12.28,12.28,366100.0,8.3203,8.3203,8.2398,8.2398,366100.0
2008-10-17 15:50:00,12.28,12.32,12.2,12.26,488400.0,8.2398,8.2666,8.1861,8.2264,488400.0
2008-10-17 15:55:00,12.26,12.33,12.24,12.27,670000.0,8.2264,8.2734,8.213,8.2331,670000.0
2008-10-20 09:30:00,12.63,12.63,12.34,12.49,323200.0,8.4747,8.4747,8.2801,8.3807,323200.0
2008-10-20 09:35:00,12.49,12.57,12.35,12.45,273700.0,8.3807,8.4344,8.2868,8.3539,273700.0
2008-10-20 09:40:00,12.45,12.65,12.27,12.29,325500.0,8.3539,8.4881,8.2331,8.2465,325500.0
2008-10-20 09:45:00,12.3,12.33,12.24,12.3,354500.0,8.2532,8.2734,8.213,8.2532,354500.0
2008-10-20 09:50:00,12.3,12.48,12.29,12.47,272800.0,8.2532,8.374,8.2465,8.3673,272800.0
2008-10-20 09:55:00,12.47,12.65,12.44,12.65,277200.0,8.3673,8.4881,8.3472,8.4881,277200.0
2008-10-20 10:00:00,12.64,12.74,12.52,12.52,201600.0,8.4814,8.5485,8.4008,8.4008,201600.0
2008-10-20 10:05:00,12.52,12.63,12.5,12.5,261900.0,8.4008,8.4747,8.3874,8.3874,261900.0
2008-10-20 10:10:00,12.5,12.59,12.49,12.53,183000.0,8.3874,8.4478,8.3807,8.4076,183000.0
2008-10-20 10:15:00,12.52,12.56,12.45,12.45,186200.0,8.4008,8.4277,8.3539,8.3539,186200.0
2008-10-20 10:20:00,12.45,12.49,12.34,12.34,145300.0,8.3539,8.3807,8.2801,8.2801,145300.0
2008-10-20 10:25:00,12.33,12.43,12.3,12.31,212000.0,8.2734,8.3405,8.2532,8.2599,212000.0
2008-10-20 10:30:00,12.31,12.4,12.3,12.37,111600.0,8.2599,8.3203,8.2532,8.3002,111600.0
2008-10-20 10:35:00,12.38,12.42,12.33,12.35,150400.0,8.3069,8.3337,8.2734,8.2868,150400.0
2008-10-20 10:40:00,12.35,12.46,12.31,12.33,179600.0,8.2868,8.3606,8.2599,8.2734,179600.0
2008-10-20 10:45:00,12.33,12.41,12.33,12.36,69700.0,8.2734,8.327,8.2734,8.2935,69700.0
2008-10-20 10:50:00,12.36,12.39,12.19,12.2,200400.0,8.2935,8.3136,8.1794,8.1861,200400.0
2008-10-20 10:55:00,12.2,12.25,12.17,12.25,163800.0,8.1861,8.2197,8.166,8.2197,163800.0
2008-10-20 11:00:00,12.25,12.26,12.21,12.22,102900.0,8.2197,8.2264,8.1928,8.1995,102900.0
2008-10-20 11:05:00,12.22,12.23,12.13,12.13,146600.0,8.1995,8.2063,8.1392,8.1392,146600.0
2008-10-20 11:10:00,12.14,12.14,12.04,12.08,183700.0,8.1459,8.1459,8.0788,8.1056,183700.0
2008-10-20 11:15:00,12.08,12.17,12.06,12.14,110300.0,8.1056,8.166,8.0922,8.1459,110300.0
2008-10-20 11:20:00,12.14,12.26,12.12,12.26,147500.0,8.1459,8.2264,8.1324,8.2264,147500.0
2008-10-20 11:25:00,12.26,12.27,12.2,12.26,141000.0,8.2264,8.2331,8.1861,8.2264,141000.0
2008-10-20 11:30:00,12.27,12.37,12.2,12.28,207600.0,8.2331,8.3002,8.1861,8.2398,207600.0
2008-10-20 11:35:00,12.28,12.3,12.23,12.25,135500.0,8.2398,8.2532,8.2063,8.2197,135500.0
2008-10-20 11:40:00,12.25,12.31,12.23,12.27,169600.0,8.2197,8.2599,8.2063,8.2331,169600.0
2008-10-20 11:45:00,12.28,12.34,12.28,12.28,201700.0,8.2398,8.2801,8.2398,8.2398,201700.0
2008-10-20 11:50:00,12.27,12.3,12.24,12.25,331200.0,8.2331,8.2532,8.213,8.2197,331200.0
2008-10-20 11:55:00,12.25,12.27,12.22,12.24,351600.0,8.2197,8.2331,8.1995,8.213,351600.0
2008-10-20 12:00:00,12.23,12.24,12.18,12.18,182300.0,8.2063,8.213,8.1727,8.1727,182300.0
2008-10-20 12:05:00,12.18,12.23,12.16,12.2,130700.0,8.1727,8.2063,8.1593,8.1861,130700.0
2008-10-20 12:10:00,12.2,12.23,12.17,12.19,331700.0,8.1861,8.2063,8.166,8.1794,331700.0
2008-10-20 12:15:00,12.19,12.29,12.13,12.27,372700.0,8.1794,8.2465,8.1392,8.2331,372700.0
2008-10-20 12:20:00,12.26,12.27,12.18,12.18,134800.0,8.2264,8.2331,8.1727,8.1727,134800.0
2008-10-20 12:25:00,12.19,12.24,12.15,12.18,209500.0,8.1794,8.213,8.1526,8.1727,209500.0
2008-10-20 12:30:00,12.19,12.25,12.14,12.23,216300.0,8.1794,8.2197,8.1459,8.2063,216300.0
2008-10-20 12:35:00,12.22,12.23,12.16,12.2,157400.0,8.1995,8.2063,8.1593,8.1861,157400.0
2008-10-20 12:40:00,12.2,12.21,12.16,12.17,170400.0,8.1861,8.1928,8.1593,8.166,170400.0
2008-10-20 12:45:00,12.17,12.17,12.11,12.14,191900.0,8.166,8.166,8.1257,8.1459,191900.0
2008-10-20 12:50:00,12.14,12.17,12.08,12.12,254800.0,8.1459,8.166,8.1056,8.1324,254800.0
2008-10-20 12:55:00,12.12,12.19,12.11,12.15,110900.0,8.1324,8.1794,8.1257,8.1526,110900.0
2008-10-20 13:00:00,12.15,12.15,12.04,12.05,163800.0,8.1526,8.1526,8.0788,8.0855,163800.0
2008-10-20 13:05:00,12.05,12.08,12.02,12.08,141900.0,8.0855,8.1056,8.0653,8.1056,141900.0
2008-10-20 13:10:00,12.07,12.08,12.01,12.04,171800.0,8.0989,8.1056,8.0586,8.0788,171800.0
2008-10-20 13:15:00,12.04,12.07,12.0,12.03,206800.0,8.0788,8.0989,8.0519,8.0721,206800.0
2008-10-20 13:20:00,12.03,12.09,12.01,12.07,135600.0,8.0721,8.1123,8.0586,8.0989,135600.0
2008-10-20 13:25:00,12.07,12.11,12.07,12.09,118000.0,8.0989,8.1257,8.0989,8.1123,118000.0
2008-10-20 13:30:00,12.1,12.11,12.07,12.09,149800.0,8.119,8.1257,8.0989,8.1123,149800.0
2008-10-20 13:35:00,12.08,12.1,12.03,12.07,97300.0,8.1056,8.119,8.0721,8.0989,97300.0
2008-10-20 13:40:00,12.07,12.1,12.05,12.07,107100.0,8.0989,8.119,8.0855,8.0989,107100.0
2008-10-20 13:45:00,12.06,12.06,12.03,12.04,172800.0,8.0922,8.0922,8.0721,8.0788,172800.0
2008-10-20 13:50:00,12.04,12.06,12.02,12.05,212200.0,8.0788,8.0922,8.0653,8.0855,212200.0
2008-10-20 13:55:00,12.05,12.05,12.0,12.02,99500.0,8.0855,8.0855,8.0519,8.0653,99500.0
2008-10-20 14:00:00,12.02,12.06,11.98,12.06,139200.0,8.0653,8.0922,8.0385,8.0922,139200.0
2008-10-20 14:05:00,12.06,12.1,12.01,12.09,251700.0,8.0922,8.119,8.0586,8.1123,251700.0
2008-10-20 14:10:00,12.09,12.1,11.99,12.02,272800.0,8.1123,8.119,8.0452,8.0653,272800.0
2008-10-20 14:15:00,12.02,12.03,11.96,11.99,170000.0,8.0653,8.0721,8.0251,8.0452,170000.0
2008-10-20 14:20:00,11.98,12.01,11.89,11.89,325100.0,8.0385,8.0586,7.9781,7.9781,325100.0
2008-10-20 14:25:00,11.88,11.9,11.86,11.89,282900.0,7.9714,7.9848,7.958,7.9781,282900.0
2008-10-20 14:30:00,11.89,11.9,11.82,11.87,249100.0,7.9781,7.9848,7.9312,7.9647,249100.0
2008-10-20 14:35:00,11.87,11.89,11.85,11.88,242400.0,7.9647,7.9781,7.9513,7.9714,242400.0
2008-10-20 14:40:00,11.87,11.98,11.87,11.97,157100.0,7.9647,8.0385,7.9647,8.0318,157100.0
2008-10-20 14:45:00,11.97,11.99,11.89,11.89,226400.0,8.0318,8.0452,7.9781,7.9781,226400.0
2008-10-20 14:50:00,11.89,11.89,11.68,11.7,667300.0,7.9781,7.9781,7.8372,7.8506,667300.0
2008-10-20 14:55:00,11.7,11.87,11.69,11.86,297800.0,7.8506,7.9647,7.8439,7.958,297800.0
2008-10-20 15:00:00,11.86,11.91,11.8,11.91,541400.0,7.958,7.9915,7.9177,7.9915,541400.0
2008-10-20 15:05:00,11.9,11.91,11.74,11.84,688000.0,7.9848,7.9915,7.8775,7.9446,688000.0
2008-10-20 15:10:00,11.84,11.9,11.83,11.85,418200.0,7.9446,7.9848,7.9379,7.9513,418200.0
2008-10-20 15:15:00,11.85,11.89,11.77,11.87,476900.0,7.9513,7.9781,7.8976,7.9647,476900.0
2008-10-20 15:20:00,11.87,11.89,11.81,11.86,269800.0,7.9647,7.9781,7.9244,7.958,269800.0
2008-10-20 15:25:00,11.85,11.89,11.84,11.86,378200.0,7.9513,7.9781,7.9446,7.958,378200.0
2008-10-20 15:30:00,11.86,11.9,11.82,11.87,371900.0,7.958,7.9848,7.9312,7.9647,371900.0
2008-10-20 15:35:00,11.88,11.95,11.87,11.94,447800.0,7.9714,8.0184,7.9647,8.0117,447800.0
2008-10-20 15:40:00,11.94,11.97,11.92,11.96,620200.0,8.0117,8.0318,7.9983,8.0251,620200.0
2008-10-20 15:45:00,11.96,11.97,11.93,11.97,599500.0,8.0251,8.0318,8.005,8.0318,599500.0
2008-10-20 15:50:00,11.97,12.01,11.96,11.99,451200.0,8.0318,8.0586,8.0251,8.0452,451200.0
2008-10-20 15:55:00,12.0,12.01,11.99,12.01,651000.0,8.0519,8.0586,8.0452,8.0586,651000.0
2008-10-21 09:30:00,11.83,11.96,11.73,11.93,259000.0,7.9379,8.0251,7.8708,8.005,259000.0
2008-10-21 09:35:00,11.93,11.99,11.78,11.96,258000.0,8.005,8.0452,7.9043,8.0251,258000.0
2008-10-21 09:40:00,11.95,12.01,11.89,11.94,155900.0,8.0184,8.0586,7.9781,8.0117,155900.0
2008-10-21 09:45:00,11.94,11.95,11.85,11.89,158800.0,8.0117,8.0184,7.9513,7.9781,158800.0
2008-10-21 09:50:00,11.88,11.89,11.81,11.87,208000.0,7.9714,7.9781,7.9244,7.9647,208000.0
2008-10-21 09:55:00,11.87,11.89,11.8,11.88,246300.0,7.9647,7.9781,7.9177,7.9714,246300.0
2008-10-21 10:00:00,11.88,11.91,11.85,11.88,326400.0,7.9714,7.9915,7.9513,7.9714,326400.0
2008-10-21 10:05:00,11.88,11.95,11.85,11.94,186300.0,7.9714,8.0184,7.9513,8.0117,186300.0
2008-10-21 10:10:00,11.95,11.97,11.92,11.92,177100.0,8.0184,8.0318,7.9983,7.9983,177100.0
2008-10-21 10:15:00,11.92,11.99,11.91,11.94,208600.0,7.9983,8.0452,7.9915,8.0117,208600.0
2008-10-21 10:20:00,11.93,11.96,11.91,11.96,138300.0,8.005,8.0251,7.9915,8.0251,138300.0
2008-10-21 10:25:00,11.95,11.96,11.85,11.91,190600.0,8.0184,8.0251,7.9513,7.9915,190600.0
2008-10-21 10:30:00,11.9,11.91,11.84,11.84,156500.0,7.9848,7.9915,7.9446,7.9446,156500.0
2008-10-21 10:35:00,11.85,11.9,11.84,11.89,256200.0,7.9513,7.9848,7.9446,7.9781,256200.0
2008-10-21 10:40:00,11.89,11.92,11.89,11.92,149000.0,7.9781,7.9983,7.9781,7.9983,149000.0
2008-10-21 10:45:00,11.92,11.93,11.87,11.88,149300.0,7.9983,8.005,7.9647,7.9714,149300.0
2008-10-21 10:50:00,11.88,11.9,11.85,11.86,90300.0,7.9714,7.9848,7.9513,7.958,90300.0
2008-10-21 10:55:00,11.86,11.87,11.84,11.86,107900.0,7.958,7.9647,7.9446,7.958,107900.0
2008-10-21 11:00:00,11.85,11.86,11.83,11.84,111700.0,7.9513,7.958,7.9379,7.9446,111700.0
2008-10-21 11:05:00,11.85,11.86,11.78,11.83,182600.0,7.9513,7.958,7.9043,7.9379,182600.0
2008-10-21 11:10:00,11.83,11.83,11.81,11.81,62100.0,7.9379,7.9379,7.9244,7.9244,62100.0
2008-10-21 11:15:00,11.81,11.86,11.81,11.85,119600.0,7.9244,7.958,7.9244,7.9513,119600.0
2008-10-21 11:20:00,11.85,11.86,11.74,11.74,149500.0,7.9513,7.958,7.8775,7.8775,149500.0
2008-10-21 11:25:00,11.75,11.77,11.7,11.72,159100.0,7.8842,7.8976,7.8506,7.8641,159100.0
2008-10-21 11:30:00,11.71,11.75,11.71,11.75,84600.0,7.8573,7.8842,7.8573,7.8842,84600.0
2008-10-21 11:35:00,11.75,11.77,11.74,11.77,134900.0,7.8842,7.8976,7.8775,7.8976,134900.0
2008-10-21 11:40:00,11.77,11.79,11.76,11.77,102300.0,7.8976,7.911,7.8909,7.8976,102300.0
2008-10-21 11:45:00,11.77,11.77,11.67,11.67,146900.0,7.8976,7.8976,7.8305,7.8305,146900.0
2008-10-21 11:50:00,11.68,11.68,11.66,11.67,206700.0,7.8372,7.8372,7.8238,7.8305,206700.0
2008-10-21 11:55:00,11.66,11.67,11.59,11.6,339800.0,7.8238,7.8305,7.7768,7.7835,339800.0
2008-10-21 12:00:00,11.6,11.67,11.59,11.65,289500.0,7.7835,7.8305,7.7768,7.8171,289500.0
2008-10-21 12:05:00,11.65,11.65,11.6,11.61,338900.0,7.8171,7.8171,7.7835,7.7902,338900.0
2008-10-21 12:10:00,11.6,11.64,11.6,11.61,151300.0,7.7835,7.8104,7.7835,7.7902,151300.0
2008-10-21 12:15:00,11.61,11.61,11.51,11.51,168000.0,7.7902,7.7902,7.7231,7.7231,168000.0
2008-10-21 12:20:00,11.52,11.61,11.51,11.6,157100.0,7.7299,7.7902,7.7231,7.7835,157100.0
2008-10-21 12:25:00,11.59,11.62,11.56,11.56,87800.0,7.7768,7.797,7.7567,7.7567,87800.0
2008-10-21 12:30:00,11.57,11.61,11.56,11.61,113800.0,7.7634,7.7902,7.7567,7.7902,113800.0
2008-10-21 12:35:00,11.6,11.61,11.56,11.58,128300.0,7.7835,7.7902,7.7567,7.7701,128300.0
2008-10-21 12:40:00,11.57,11.61,11.56,11.61,250100.0,7.7634,7.7902,7.7567,7.7902,250100.0
2008-10-21 12:45:00,11.61,11.61,11.5,11.52,121400.0,7.7902,7.7902,7.7164,7.7299,121400.0
2008-10-21 12:50:00,11.52,11.54,11.5,11.5,118300.0,7.7299,7.7433,7.7164,7.7164,118300.0
2008-10-21 12:55:00,11.51,11.52,11.45,11.46,200500.0,7.7231,7.7299,7.6829,7.6896,200500.0
2008-10-21 13:00:00,11.46,11.47,11.44,11.47,93700.0,7.6896,7.6963,7.6762,7.6963,93700.0
2008-10-21 13:05:00,11.47,11.53,11.47,11.51,117400.0,7.6963,7.7366,7.6963,7.7231,117400.0
2008-10-21 13:10:00,11.51,11.51,11.46,11.47,105800.0,7.7231,7.7231,7.6896,7.6963,105800.0
2008-10-21 13:15:00,11.47,11.52,11.46,11.5,134200.0,7.6963,7.7299,7.6896,7.7164,134200.0
2008-10-21 13:20:00,11.49,11.6,11.49,11.55,131900.0,7.7097,7.7835,7.7097,7.75,131900.0
2008-10-21 13:25:00,11.54,11.56,11.52,11.54,84500.0,7.7433,7.7567,7.7299,7.7433,84500.0
2008-10-21 13:30:00,11.53,11.54,11.51,11.53,77700.0,7.7366,7.7433,7.7231,7.7366,77700.0
2008-10-21 13:35:00,11.53,11.58,11.53,11.58,64700.0,7.7366,7.7701,7.7366,7.7701,64700.0
2008-10-21 13:40:00,11.58,11.6,11.53,11.55,111000.0,7.7701,7.7835,7.7366,7.75,111000.0
2008-10-21 13:45:00,11.55,11.55,11.51,11.52,93600.0,7.75,7.75,7.7231,7.7299,93600.0
2008-10-21 13:50:00,11.52,11.53,11.5,11.52,148300.0,7.7299,7.7366,7.7164,7.7299,148300.0
2008-10-21 13:55:00,11.52,11.52,11.5,11.5,99500.0,7.7299,7.7299,7.7164,7.7164,99500.0
2008-10-21 14:00:00,11.51,11.57,11.51,11.55,145100.0,7.7231,7.7634,7.7231,7.75,145100.0
2008-10-21 14:05:00,11.55,11.56,11.51,11.52,133600.0,7.75,7.7567,7.7231,7.7299,133600.0
2008-10-21 14:10:00,11.52,11.56,11.5,11.52,154000.0,7.7299,7.7567,7.7164,7.7299,154000.0
2008-10-21 14:15:00,11.52,11.65,11.52,11.63,168700.0,7.7299,7.8171,7.7299,7.8037,168700.0
2008-10-21 14:20:00,11.64,11.68,11.64,11.66,150700.0,7.8104,7.8372,7.8104,7.8238,150700.0
2008-10-21 14:25:00,11.66,11.7,11.65,11.69,87200.0,7.8238,7.8506,7.8171,7.8439,87200.0
2008-10-21 14:30:00,11.69,11.73,11.63,11.63,146200.0,7.8439,7.8708,7.8037,7.8037,146200.0
2008-10-21 14:35:00,11.64,11.68,11.64,11.68,158200.0,7.8104,7.8372,7.8104,7.8372,158200.0
2008-10-21 14:40:00,11.68,11.73,11.68,11.72,141800.0,7.8372,7.8708,7.8372,7.8641,141800.0
2008-10-21 14:45:00,11.72,11.78,11.67,11.68,154700.0,7.8641,7.9043,7.8305,7.8372,154700.0
2008-10-21 14:50:00,11.68,11.68,11.59,11.61,299100.0,7.8372,7.8372,7.7768,7.7902,299100.0
2008-10-21 14:55:00,11.61,11.62,11.52,11.53,377200.0,7.7902,7.797,7.7299,7.7366,377200.0
2008-10-21 15:00:00,11.53,11.65,11.53,11.65,298600.0,7.7366,7.8171,7.7366,7.8171,298600.0
2008-10-21 15:05:00,11.65,11.66,11.57,11.59,250400.0,7.8171,7.8238,7.7634,7.7768,250400.0
2008-10-21 15:10:00,11.59,11.62,11.59,11.61,96000.0,7.7768,7.797,7.7768,7.7902,96000.0
2008-10-21 15:15:00,11.61,11.62,11.49,11.49,265100.0,7.7902,7.797,7.7097,7.7097,265100.0
2008-10-21 15:20:00,11.49,11.54,11.45,11.47,288300.0,7.7097,7.7433,7.6829,7.6963,288300.0
2008-10-21 15:25:00,11.47,11.52,11.46,11.47,218400.0,7.6963,7.7299,7.6896,7.6963,218400.0
2008-10-21 15:30:00,11.47,11.49,11.4,11.44,250500.0,7.6963,7.7097,7.6493,7.6762,250500.0
2008-10-21 15:35:00,11.44,11.46,11.32,11.33,475300.0,7.6762,7.6896,7.5957,7.6024,475300.0
2008-10-21 15:40:00,11.33,11.39,11.32,11.33,386000.0,7.6024,7.6426,7.5957,7.6024,386000.0
2008-10-21 15:45:00,11.32,11.33,11.22,11.23,402500.0,7.5957,7.6024,7.5286,7.5353,402500.0
2008-10-21 15:50:00,11.24,11.37,11.21,11.36,632900.0,7.542,7.6292,7.5218,7.6225,632900.0
2008-10-21 15:55:00,11.35,11.36,11.28,11.29,561700.0,7.6158,7.6225,7.5688,7.5755,561700.0
2008-10-22 09:30:00,11.18,11.21,11.03,11.07,222700.0,7.5017,7.5218,7.4011,7.4279,222700.0
2008-10-22 09:35:00,11.06,11.1,10.97,10.97,229400.0,7.4212,7.448,7.3608,7.3608,229400.0
2008-10-22 09:40:00,10.97,11.15,10.91,11.15,175600.0,7.3608,7.4816,7.3205,7.4816,175600.0
2008-10-22 09:45:00,11.16,11.16,10.99,11.08,328400.0,7.4883,7.4883,7.3742,7.4346,328400.0
2008-10-22 09:50:00,11.07,11.08,10.9,11.0,361200.0,7.4279,7.4346,7.3138,7.3809,361200.0
2008-10-22 09:55:00,10.98,10.98,10.75,10.77,355700.0,7.3675,7.3675,7.2132,7.2266,355700.0
2008-10-22 10:00:00,10.77,10.85,10.66,10.66,314100.0,7.2266,7.2803,7.1528,7.1528,314100.0
2008-10-22 10:05:00,10.66,10.82,10.65,10.72,322100.0,7.1528,7.2602,7.1461,7.1931,322100.0
2008-10-22 10:10:00,10.72,10.78,10.71,10.75,228500.0,7.1931,7.2333,7.1863,7.2132,228500.0
2008-10-22 10:15:00,10.75,10.79,10.7,10.74,381900.0,7.2132,7.24,7.1796,7.2065,381900.0
2008-10-22 10:20:00,10.75,10.84,10.75,10.8,316500.0,7.2132,7.2736,7.2132,7.2467,316500.0
2008-10-22 10:25:00,10.8,10.83,10.71,10.74,362900.0,7.2467,7.2669,7.1863,7.2065,362900.0
2008-10-22 10:30:00,10.73,10.79,10.71,10.74,94300.0,7.1998,7.24,7.1863,7.2065,94300.0
2008-10-22 10:35:00,10.73,10.82,10.71,10.81,211000.0,7.1998,7.2602,7.1863,7.2534,211000.0
2008-10-22 10:40:00,10.81,10.84,10.72,10.76,162800.0,7.2534,7.2736,7.1931,7.2199,162800.0
2008-10-22 10:45:00,10.76,10.88,10.72,10.86,160600.0,7.2199,7.3004,7.1931,7.287,160600.0
2008-10-22 10:50:00,10.86,11.02,10.82,11.02,360700.0,7.287,7.3944,7.2602,7.3944,360700.0
2008-10-22 10:55:00,11.02,11.02,10.89,10.97,272100.0,7.3944,7.3944,7.3071,7.3608,272100.0
2008-10-22 11:00:00,10.97,10.99,10.83,10.94,211200.0,7.3608,7.3742,7.2669,7.3407,211200.0
2008-10-22 11:05:00,10.94,10.97,10.83,10.9,180600.0,7.3407,7.3608,7.2669,7.3138,180600.0
2008-10-22 11:10:00,10.9,10.92,10.89,10.9,381000.0,7.3138,7.3273,7.3071,7.3138,381000.0
2008-10-22 11:15:00,10.9,11.0,10.9,11.0,473500.0,7.3138,7.3809,7.3138,7.3809,473500.0
2008-10-22 11:20:00,11.0,11.0,10.89,10.97,194200.0,7.3809,7.3809,7.3071,7.3608,194200.0
2008-10-22 11:25:00,10.97,10.98,10.9,10.98,313000.0,7.3608,7.3675,7.3138,7.3675,313000.0
2008-10-22 11:30:00,10.98,11.1,10.96,11.05,347700.0,7.3675,7.448,7.3541,7.4145,347700.0
2008-10-22 11:35:00,11.03,11.04,10.93,10.99,153900.0,7.4011,7.4078,7.334,7.3742,153900.0
2008-10-22 11:40:00,10.99,11.07,10.96,11.06,151700.0,7.3742,7.4279,7.3541,7.4212,151700.0
2008-10-22 11:45:00,11.05,11.1,11.03,11.07,149200.0,7.4145,7.448,7.4011,7.4279,149200.0
2008-10-22 11:50:00,11.06,11.06,10.99,10.99,134500.0,7.4212,7.4212,7.3742,7.3742,134500.0
2008-10-22 11:55:00,10.99,11.05,10.98,11.03,116300.0,7.3742,7.4145,7.3675,7.4011,116300.0
2008-10-22 12:00:00,11.02,11.04,10.98,10.99,98700.0,7.3944,7.4078,7.3675,7.3742,98700.0
2008-10-22 12:05:00,10.99,11.02,10.96,11.01,175600.0,7.3742,7.3944,7.3541,7.3876,175600.0
2008-10-22 12:10:00,11.01,11.01,10.95,10.97,115200.0,7.3876,7.3876,7.3474,7.3608,115200.0
2008-10-22 12:15:00,10.97,11.05,10.96,11.05,86800.0,7.3608,7.4145,7.3541,7.4145,86800.0
2008-10-22 12:20:00,11.05,11.08,11.01,11.06,277800.0,7.4145,7.4346,7.3876,7.4212,277800.0
2008-10-22 12:25:00,11.06,11.1,11.04,11.05,189200.0,7.4212,7.448,7.4078,7.4145,189200.0
2008-10-22 12:30:00,11.05,11.11,11.02,11.11,380100.0,7.4145,7.4547,7.3944,7.4547,380100.0
2008-10-22 12:35:00,11.11,11.16,11.1,11.15,183600.0,7.4547,7.4883,7.448,7.4816,183600.0
2008-10-22 12:40:00,11.16,11.18,11.11,11.11,266900.0,7.4883,7.5017,7.4547,7.4547,266900.0
2008-10-22 12:45:00,11.11,11.14,11.09,11.14,186500.0,7.4547,7.4749,7.4413,7.4749,186500.0
2008-10-22 12:50:00,11.13,11.19,11.13,11.19,109200.0,7.4682,7.5084,7.4682,7.5084,109200.0
2008-10-22 12:55:00,11.18,11.2,11.16,11.18,200300.0,7.5017,7.5151,7.4883,7.5017,200300.0
2008-10-22 13:00:00,11.17,11.17,11.07,11.09,178400.0,7.495,7.495,7.4279,7.4413,178400.0
2008-10-22 13:05:00,11.09,11.15,11.09,11.12,103000.0,7.4413,7.4816,7.4413,7.4615,103000.0
2008-10-22 13:10:00,11.12,11.13,11.05,11.07,150000.0,7.4615,7.4682,7.4145,7.4279,150000.0
2008-10-22 13:15:00,11.07,11.1,11.05,11.1,127900.0,7.4279,7.448,7.4145,7.448,127900.0
2008-10-22 13:20:00,11.1,11.1,11.05,11.06,50700.0,7.448,7.448,7.4145,7.4212,50700.0
2008-10-22 13:25:00,11.05,11.06,11.01,11.06,172300.0,7.4145,7.4212,7.3876,7.4212,172300.0
2008-10-22 13:30:00,11.05,11.06,11.0,11.02,205400.0,7.4145,7.4212,7.3809,7.3944,205400.0
2008-10-22 13:35:00,11.02,11.03,11.0,11.02,93100.0,7.3944,7.4011,7.3809,7.3944,93100.0
2008-10-22 13:40:00,11.02,11.07,11.0,11.01,138400.0,7.3944,7.4279,7.3809,7.3876,138400.0
2008-10-22 13:45:00,11.01,11.1,11.01,11.09,151700.0,7.3876,7.448,7.3876,7.4413,151700.0
2008-10-22 13:50:00,11.09,11.09,11.0,11.08,162500.0,7.4413,7.4413,7.3809,7.4346,162500.0
2008-10-22 13:55:00,11.08,11.09,11.03,11.07,126200.0,7.4346,7.4413,7.4011,7.4279,126200.0
2008-10-22 14:00:00,11.06,11.11,11.01,11.01,131600.0,7.4212,7.4547,7.3876,7.3876,131600.0
2008-10-22 14:05:00,11.02,11.06,10.97,10.97,277400.0,7.3944,7.4212,7.3608,7.3608,277400.0
2008-10-22 14:10:00,10.98,11.02,10.98,11.02,229500.0,7.3675,7.3944,7.3675,7.3944,229500.0
2008-10-22 14:15:00,11.02,11.04,11.0,11.0,116100.0,7.3944,7.4078,7.3809,7.3809,116100.0
2008-10-22 14:20:00,11.0,11.07,11.0,11.07,226200.0,7.3809,7.4279,7.3809,7.4279,226200.0
2008-10-22 14:25:00,11.07,11.07,11.0,11.02,149800.0,7.4279,7.4279,7.3809,7.3944,149800.0
2008-10-22 14:30:00,11.02,11.03,10.97,11.0,96400.0,7.3944,7.4011,7.3608,7.3809,96400.0
2008-10-22 14:35:00,11.0,11.02,10.99,11.0,168400.0,7.3809,7.3944,7.3742,7.3809,168400.0
2008-10-22 14:40:00,11.0,11.0,10.89,10.91,176300.0,7.3809,7.3809,7.3071,7.3205,176300.0
2008-10-22 14:45:00,10.91,10.94,10.9,10.93,86600.0,7.3205,7.3407,7.3138,7.334,86600.0
2008-10-22 14:50:00,10.93,10.95,10.9,10.92,163500.0,7.334,7.3474,7.3138,7.3273,163500.0
2008-10-22 14:55:00,10.91,10.95,10.87,10.92,163600.0,7.3205,7.3474,7.2937,7.3273,163600.0
2008-10-22 15:00:00,10.92,10.94,10.9,10.9,101200.0,7.3273,7.3407,7.3138,7.3138,101200.0
2008-10-22 15:05:00,10.9,10.94,10.88,10.93,178800.0,7.3138,7.3407,7.3004,7.334,178800.0
2008-10-22 15:10:00,10.93,10.94,10.89,10.89,200200.0,7.334,7.3407,7.3071,7.3071,200200.0
2008-10-22 15:15:00,10.9,10.9,10.81,10.82,394900.0,7.3138,7.3138,7.2534,7.2602,394900.0
2008-10-22 15:20:00,10.82,10.85,10.8,10.85,194800.0,7.2602,7.2803,7.2467,7.2803,194800.0
2008-10-22 15:25:00,10.86,10.9,10.83,10.87,887800.0,7.287,7.3138,7.2669,7.2937,887800.0
2008-10-22 15:30:00,10.87,10.88,10.78,10.79,316600.0,7.2937,7.3004,7.2333,7.24,316600.0
2008-10-22 15:35:00,10.79,10.79,10.7,10.73,474500.0,7.24,7.24,7.1796,7.1998,474500.0
2008-10-22 15:40:00,10.72,10.73,10.63,10.68,513400.0,7.1931,7.1998,7.1327,7.1662,513400.0
2008-10-22 15:45:00,10.68,10.85,10.65,10.79,557200.0,7.1662,7.2803,7.1461,7.24,557200.0
2008-10-22 15:50:00,10.79,10.92,10.78,10.84,502600.0,7.24,7.3273,7.2333,7.2736,502600.0
2008-10-22 15:55:00,10.85,10.97,10.84,10.96,827400.0,7.2803,7.3608,7.2736,7.3541,827400.0
2008-10-23 09:30:00,10.97,10.98,10.71,10.75,327200.0,7.3608,7.3675,7.1863,7.2132,327200.0
2008-10-23 09:35:00,10.74,10.86,10.5,10.52,384300.0,7.2065,7.287,7.0454,7.0589,384300.0
2008-10-23 09:40:00,10.52,10.6,10.41,10.49,336900.0,7.0589,7.1125,6.985,7.0387,336900.0
2008-10-23 09:45:00,10.49,10.5,10.36,10.38,273700.0,7.0387,7.0454,6.9515,6.9649,273700.0
2008-10-23 09:50:00,10.36,10.41,10.27,10.34,428600.0,6.9515,6.985,6.8911,6.9381,428600.0
2008-10-23 09:55:00,10.35,10.46,10.3,10.46,420900.0,6.9448,7.0186,6.9112,7.0186,420900.0
2008-10-23 10:00:00,10.46,10.51,10.37,10.39,363500.0,7.0186,7.0521,6.9582,6.9716,363500.0
2008-10-23 10:05:00,10.39,10.51,10.34,10.51,615500.0,6.9716,7.0521,6.9381,7.0521,615500.0
2008-10-23 10:10:00,10.51,10.69,10.5,10.58,689400.0,7.0521,7.1729,7.0454,7.0991,689400.0
2008-10-23 10:15:00,10.58,10.59,10.49,10.56,407400.0,7.0991,7.1058,7.0387,7.0857,407400.0
2008-10-23 10:20:00,10.57,10.65,10.54,10.55,416800.0,7.0924,7.1461,7.0723,7.079,416800.0
2008-10-23 10:25:00,10.55,10.55,10.47,10.55,413000.0,7.079,7.079,7.0253,7.079,413000.0
2008-10-23 10:30:00,10.54,10.68,10.53,10.64,308500.0,7.0723,7.1662,7.0656,7.1394,308500.0
2008-10-23 10:35:00,10.64,10.67,10.53,10.63,165700.0,7.1394,7.1595,7.0656,7.1327,165700.0
2008-10-23 10:40:00,10.64,10.84,10.63,10.84,427600.0,7.1394,7.2736,7.1327,7.2736,427600.0
2008-10-23 10:45:00,10.84,10.88,10.71,10.72,397000.0,7.2736,7.3004,7.1863,7.1931,397000.0
2008-10-23 10:50:00,10.73,10.87,10.72,10.86,537300.0,7.1998,7.2937,7.1931,7.287,537300.0
2008-10-23 10:55:00,10.86,10.95,10.84,10.93,378400.0,7.287,7.3474,7.2736,7.334,378400.0
2008-10-23 11:00:00,10.93,10.95,10.84,10.84,600900.0,7.334,7.3474,7.2736,7.2736,600900.0
2008-10-23 11:05:00,10.84,10.95,10.84,10.95,306300.0,7.2736,7.3474,7.2736,7.3474,306300.0
2008-10-23 11:10:00,10.95,10.97,10.86,10.87,340200.0,7.3474,7.3608,7.287,7.2937,340200.0
2008-10-23 11:15:00,10.86,10.88,10.79,10.84,336200.0,7.287,7.3004,7.24,7.2736,336200.0
2008-10-23 11:20:00,10.84,10.9,10.8,10.86,305400.0,7.2736,7.3138,7.2467,7.287,305400.0
2008-10-23 11:25:00,10.86,10.91,10.85,10.9,262600.0,7.287,7.3205,7.2803,7.3138,262600.0
2008-10-23 11:30:00,10.89,10.93,10.85,10.86,131200.0,7.3071,7.334,7.2803,7.287,131200.0
2008-10-23 11:35:00,10.87,10.94,10.86,10.91,217800.0,7.2937,7.3407,7.287,7.3205,217800.0
2008-10-23 11:40:00,10.91,10.92,10.82,10.84,143200.0,7.3205,7.3273,7.2602,7.2736,143200.0
2008-10-23 11:45:00,10.83,10.85,10.78,10.78,375800.0,7.2669,7.2803,7.2333,7.2333,375800.0
2008-10-23 11:50:00,10.78,10.86,10.78,10.81,211400.0,7.2333,7.287,7.2333,7.2534,211400.0
2008-10-23 11:55:00,10.81,10.81,10.75,10.81,275700.0,7.2534,7.2534,7.2132,7.2534,275700.0
2008-10-23 12:00:00,10.8,10.81,10.72,10.72,120300.0,7.2467,7.2534,7.1931,7.1931,120300.0
2008-10-23 12:05:00,10.72,10.73,10.68,10.69,145200.0,7.1931,7.1998,7.1662,7.1729,145200.0
2008-10-23 12:10:00,10.69,10.71,10.69,10.7,132800.0,7.1729,7.1863,7.1729,7.1796,132800.0
2008-10-23 12:15:00,10.7,10.76,10.69,10.7,595900.0,7.1796,7.2199,7.1729,7.1796,595900.0
2008-10-23 12:20:00,10.7,10.71,10.66,10.66,231600.0,7.1796,7.1863,7.1528,7.1528,231600.0
2008-10-23 12:25:00,10.66,10.7,10.64,10.68,217000.0,7.1528,7.1796,7.1394,7.1662,217000.0
2008-10-23 12:30:00,10.68,10.72,10.65,10.7,452600.0,7.1662,7.1931,7.1461,7.1796,452600.0
2008-10-23 12:35:00,10.7,10.79,10.68,10.69,337600.0,7.1796,7.24,7.1662,7.1729,337600.0
2008-10-23 12:40:00,10.68,10.71,10.66,10.71,287000.0,7.1662,7.1863,7.1528,7.1863,287000.0
2008-10-23 12:45:00,10.71,10.76,10.68,10.68,196800.0,7.1863,7.2199,7.1662,7.1662,196800.0
2008-10-23 12:50:00,10.68,10.76,10.68,10.69,200000.0,7.1662,7.2199,7.1662,7.1729,200000.0
2008-10-23 12:55:00,10.69,10.7,10.64,10.66,444300.0,7.1729,7.1796,7.1394,7.1528,444300.0
2008-10-23 13:00:00,10.65,10.7,10.59,10.67,215600.0,7.1461,7.1796,7.1058,7.1595,215600.0
2008-10-23 13:05:00,10.66,10.73,10.6,10.71,272200.0,7.1528,7.1998,7.1125,7.1863,272200.0
2008-10-23 13:10:00,10.71,10.74,10.68,10.71,465900.0,7.1863,7.2065,7.1662,7.1863,465900.0
2008-10-23 13:15:00,10.7,10.8,10.7,10.75,139700.0,7.1796,7.2467,7.1796,7.2132,139700.0
2008-10-23 13:20:00,10.75,10.75,10.67,10.68,106700.0,7.2132,7.2132,7.1595,7.1662,106700.0
2008-10-23 13:25:00,10.68,10.73,10.65,10.67,238700.0,7.1662,7.1998,7.1461,7.1595,238700.0
2008-10-23 13:30:00,10.67,10.74,10.59,10.6,236500.0,7.1595,7.2065,7.1058,7.1125,236500.0
2008-10-23 13:35:00,10.59,10.73,10.59,10.62,311700.0,7.1058,7.1998,7.1058,7.126,311700.0
2008-10-23 13:40:00,10.62,10.72,10.62,10.68,333900.0,7.126,7.1931,7.126,7.1662,333900.0
2008-10-23 13:45:00,10.68,10.73,10.67,10.69,290100.0,7.1662,7.1998,7.1595,7.1729,290100.0
2008-10-23 13:50:00,10.7,10.71,10.67,10.69,409200.0,7.1796,7.1863,7.1595,7.1729,409200.0
2008-10-23 13:55:00,10.69,10.74,10.65,10.68,176500.0,7.1729,7.2065,7.1461,7.1662,176500.0
2008-10-23 14:00:00,10.67,10.67,10.62,10.65,495800.0,7.1595,7.1595,7.126,7.1461,495800.0
2008-10-23 14:05:00,10.65,10.69,10.64,10.65,534900.0,7.1461,7.1729,7.1394,7.1461,534900.0
2008-10-23 14:10:00,10.66,10.69,10.6,10.66,382600.0,7.1528,7.1729,7.1125,7.1528,382600.0
2008-10-23 14:15:00,10.66,10.7,10.62,10.66,449100.0,7.1528,7.1796,7.126,7.1528,449100.0
2008-10-23 14:20:00,10.66,10.68,10.6,10.63,375300.0,7.1528,7.1662,7.1125,7.1327,375300.0
2008-10-23 14:25:00,10.62,10.75,10.61,10.66,361600.0,7.126,7.2132,7.1192,7.1528,361600.0
2008-10-23 14:30:00,10.66,10.7,10.61,10.66,321800.0,7.1528,7.1796,7.1192,7.1528,321800.0
2008-10-23 14:35:00,10.66,10.79,10.66,10.77,243900.0,7.1528,7.24,7.1528,7.2266,243900.0
2008-10-23 14:40:00,10.77,10.78,10.67,10.7,297400.0,7.2266,7.2333,7.1595,7.1796,297400.0
2008-10-23 14:45:00,10.7,10.75,10.66,10.67,408100.0,7.1796,7.2132,7.1528,7.1595,408100.0
2008-10-23 14:50:00,10.67,10.69,10.62,10.64,299400.0,7.1595,7.1729,7.126,7.1394,299400.0
2008-10-23 14:55:00,10.64,10.65,10.56,10.63,309300.0,7.1394,7.1461,7.0857,7.1327,309300.0
2008-10-23 15:00:00,10.64,10.73,10.59,10.7,474500.0,7.1394,7.1998,7.1058,7.1796,474500.0
2008-10-23 15:05:00,10.7,10.91,10.67,10.9,495300.0,7.1796,7.3205,7.1595,7.3138,495300.0
2008-10-23 15:10:00,10.9,10.99,10.89,10.92,479200.0,7.3138,7.3742,7.3071,7.3273,479200.0
2008-10-23 15:15:00,10.92,10.92,10.72,10.75,192300.0,7.3273,7.3273,7.1931,7.2132,192300.0
2008-10-23 15:20:00,10.75,10.91,10.71,10.9,639700.0,7.2132,7.3205,7.1863,7.3138,639700.0
2008-10-23 15:25:00,10.91,10.98,10.83,10.88,550000.0,7.3205,7.3675,7.2669,7.3004,550000.0
2008-10-23 15:30:00,10.88,10.9,10.73,10.77,367800.0,7.3004,7.3138,7.1998,7.2266,367800.0
2008-10-23 15:35:00,10.77,10.86,10.67,10.67,378200.0,7.2266,7.287,7.1595,7.1595,378200.0
2008-10-23 15:40:00,10.68,10.96,10.68,10.95,659400.0,7.1662,7.3541,7.1662,7.3474,659400.0
2008-10-23 15:45:00,10.93,11.06,10.93,11.06,855900.0,7.334,7.4212,7.334,7.4212,855900.0
2008-10-23 15:50:00,11.05,11.06,10.99,11.0,403900.0,7.4145,7.4212,7.3742,7.3809,403900.0
2008-10-23 15:55:00,11.0,11.16,10.99,11.1,769500.0,7.3809,7.4883,7.3742,7.448,769500.0
2008-10-24 09:30:00,9.86,10.44,9.8,10.35,726200.0,6.616,7.0052,6.5757,6.9448,726200.0
2008-10-24 09:35:00,10.35,10.8,10.33,10.58,479200.0,6.9448,7.2467,6.9314,7.0991,479200.0
2008-10-24 09:40:00,10.58,10.71,10.44,10.5,225500.0,7.0991,7.1863,7.0052,7.0454,225500.0
2008-10-24 09:45:00,10.5,10.65,10.5,10.65,238800.0,7.0454,7.1461,7.0454,7.1461,238800.0
2008-10-24 09:50:00,10.66,10.74,10.53,10.69,571000.0,7.1528,7.2065,7.0656,7.1729,571000.0
2008-10-24 09:55:00,10.69,10.79,10.58,10.68,287400.0,7.1729,7.24,7.0991,7.1662,287400.0
2008-10-24 10:00:00,10.69,10.79,10.58,10.68,405300.0,7.1729,7.24,7.0991,7.1662,405300.0
2008-10-24 10:05:00,10.68,10.69,10.5,10.59,299600.0,7.1662,7.1729,7.0454,7.1058,299600.0
2008-10-24 10:10:00,10.58,10.63,10.5,10.52,371500.0,7.0991,7.1327,7.0454,7.0589,371500.0
2008-10-24 10:15:00,10.52,10.62,10.49,10.58,394700.0,7.0589,7.126,7.0387,7.0991,394700.0
2008-10-24 10:20:00,10.58,10.62,10.41,10.51,179500.0,7.0991,7.126,6.985,7.0521,179500.0
2008-10-24 10:25:00,10.5,10.5,10.37,10.43,214000.0,7.0454,7.0454,6.9582,6.9985,214000.0
2008-10-24 10:30:00,10.43,10.55,10.4,10.44,159500.0,6.9985,7.079,6.9783,7.0052,159500.0
2008-10-24 10:35:00,10.44,10.59,10.43,10.49,185200.0,7.0052,7.1058,6.9985,7.0387,185200.0
2008-10-24 10:40:00,10.49,10.6,10.41,10.6,127100.0,7.0387,7.1125,6.985,7.1125,127100.0
2008-10-24 10:45:00,10.6,10.6,10.47,10.53,234400.0,7.1125,7.1125,7.0253,7.0656,234400.0
2008-10-24 10:50:00,10.53,10.63,10.53,10.63,246600.0,7.0656,7.1327,7.0656,7.1327,246600.0
2008-10-24 10:55:00,10.63,10.68,10.55,10.62,184300.0,7.1327,7.1662,7.079,7.126,184300.0
2008-10-24 11:00:00,10.62,10.68,10.62,10.64,404000.0,7.126,7.1662,7.126,7.1394,404000.0
2008-10-24 11:05:00,10.64,10.66,10.58,10.6,200900.0,7.1394,7.1528,7.0991,7.1125,200900.0
2008-10-24 11:10:00,10.6,10.61,10.55,10.57,276000.0,7.1125,7.1192,7.079,7.0924,276000.0
2008-10-24 11:15:00,10.57,10.62,10.55,10.62,72200.0,7.0924,7.126,7.079,7.126,72200.0
2008-10-24 11:20:00,10.62,10.76,10.61,10.72,255900.0,7.126,7.2199,7.1192,7.1931,255900.0
2008-10-24 11:25:00,10.72,10.74,10.65,10.67,230200.0,7.1931,7.2065,7.1461,7.1595,230200.0
2008-10-24 11:30:00,10.67,10.75,10.63,10.65,232200.0,7.1595,7.2132,7.1327,7.1461,232200.0
2008-10-24 11:35:00,10.65,10.83,10.65,10.8,207800.0,7.1461,7.2669,7.1461,7.2467,207800.0
2008-10-24 11:40:00,10.8,10.86,10.74,10.85,127500.0,7.2467,7.287,7.2065,7.2803,127500.0
2008-10-24 11:45:00,10.84,10.86,10.77,10.81,111400.0,7.2736,7.287,7.2266,7.2534,111400.0
2008-10-24 11:50:00,10.82,10.83,10.69,10.72,182000.0,7.2602,7.2669,7.1729,7.1931,182000.0
2008-10-24 11:55:00,10.73,10.81,10.73,10.78,108500.0,7.1998,7.2534,7.1998,7.2333,108500.0
2008-10-24 12:00:00,10.78,10.79,10.68,10.71,142500.0,7.2333,7.24,7.1662,7.1863,142500.0
2008-10-24 12:05:00,10.7,10.76,10.68,10.72,149300.0,7.1796,7.2199,7.1662,7.1931,149300.0
2008-10-24 12:10:00,10.72,10.81,10.7,10.77,151400.0,7.1931,7.2534,7.1796,7.2266,151400.0
2008-10-24 12:15:00,10.78,10.78,10.68,10.71,126300.0,7.2333,7.2333,7.1662,7.1863,126300.0
2008-10-24 12:20:00,10.7,10.74,10.62,10.63,175300.0,7.1796,7.2065,7.126,7.1327,175300.0
2008-10-24 12:25:00,10.62,10.66,10.55,10.55,123000.0,7.126,7.1528,7.079,7.079,123000.0
2008-10-24 12:30:00,10.55,10.58,10.52,10.52,103400.0,7.079,7.0991,7.0589,7.0589,103400.0
2008-10-24 12:35:00,10.53,10.62,10.52,10.6,212900.0,7.0656,7.126,7.0589,7.1125,212900.0
2008-10-24 12:40:00,10.6,10.61,10.52,10.53,185900.0,7.1125,7.1192,7.0589,7.0656,185900.0
2008-10-24 12:45:00,10.52,10.56,10.5,10.51,109800.0,7.0589,7.0857,7.0454,7.0521,109800.0
2008-10-24 12:50:00,10.52,10.61,10.52,10.56,140700.0,7.0589,7.1192,7.0589,7.0857,140700.0
2008-10-24 12:55:00,10.57,10.66,10.57,10.57,159400.0,7.0924,7.1528,7.0924,7.0924,159400.0
2008-10-24 13:00:00,10.57,10.64,10.57,10.61,169700.0,7.0924,7.1394,7.0924,7.1192,169700.0
2008-10-24 13:05:00,10.62,10.67,10.6,10.61,218300.0,7.126,7.1595,7.1125,7.1192,218300.0
2008-10-24 13:10:00,10.6,10.67,10.59,10.64,201600.0,7.1125,7.1595,7.1058,7.1394,201600.0
2008-10-24 13:15:00,10.64,10.77,10.63,10.74,202500.0,7.1394,7.2266,7.1327,7.2065,202500.0
2008-10-24 13:20:00,10.75,10.78,10.68,10.7,265700.0,7.2132,7.2333,7.1662,7.1796,265700.0
2008-10-24 13:25:00,10.69,10.71,10.65,10.69,182900.0,7.1729,7.1863,7.1461,7.1729,182900.0
2008-10-24 13:30:00,10.68,10.69,10.62,10.64,236400.0,7.1662,7.1729,7.126,7.1394,236400.0
2008-10-24 13:35:00,10.65,10.68,10.64,10.64,190000.0,7.1461,7.1662,7.1394,7.1394,190000.0
2008-10-24 13:40:00,10.64,10.67,10.6,10.64,200700.0,7.1394,7.1595,7.1125,7.1394,200700.0
2008-10-24 13:45:00,10.64,10.65,10.54,10.54,140900.0,7.1394,7.1461,7.0723,7.0723,140900.0
2008-10-24 13:50:00,10.53,10.61,10.53,10.56,77400.0,7.0656,7.1192,7.0656,7.0857,77400.0
2008-10-24 13:55:00,10.57,10.63,10.5,10.51,160200.0,7.0924,7.1327,7.0454,7.0521,160200.0
2008-10-24 14:00:00,10.51,10.56,10.5,10.51,107600.0,7.0521,7.0857,7.0454,7.0521,107600.0
2008-10-24 14:05:00,10.51,10.58,10.5,10.58,108200.0,7.0521,7.0991,7.0454,7.0991,108200.0
2008-10-24 14:10:00,10.58,10.7,10.58,10.62,148400.0,7.0991,7.1796,7.0991,7.126,148400.0
2008-10-24 14:15:00,10.62,10.71,10.59,10.7,144700.0,7.126,7.1863,7.1058,7.1796,144700.0
2008-10-24 14:20:00,10.7,10.7,10.56,10.61,255500.0,7.1796,7.1796,7.0857,7.1192,255500.0
2008-10-24 14:25:00,10.6,10.67,10.58,10.63,207000.0,7.1125,7.1595,7.0991,7.1327,207000.0
2008-10-24 14:30:00,10.62,10.81,10.61,10.76,200500.0,7.126,7.2534,7.1192,7.2199,200500.0
2008-10-24 14:35:00,10.76,10.76,10.67,10.74,188800.0,7.2199,7.2199,7.1595,7.2065,188800.0
2008-10-24 14:40:00,10.74,10.82,10.64,10.68,238400.0,7.2065,7.2602,7.1394,7.1662,238400.0
2008-10-24 14:45:00,10.67,10.67,10.57,10.63,164700.0,7.1595,7.1595,7.0924,7.1327,164700.0
2008-10-24 14:50:00,10.63,10.71,10.6,10.7,172500.0,7.1327,7.1863,7.1125,7.1796,172500.0
2008-10-24 14:55:00,10.69,10.84,10.68,10.83,298700.0,7.1729,7.2736,7.1662,7.2669,298700.0
2008-10-24 15:00:00,10.83,10.99,10.8,10.8,444000.0,7.2669,7.3742,7.2467,7.2467,444000.0
2008-10-24 15:05:00,10.8,10.9,10.76,10.87,199000.0,7.2467,7.3138,7.2199,7.2937,199000.0
2008-10-24 15:10:00,10.87,10.94,10.8,10.84,324700.0,7.2937,7.3407,7.2467,7.2736,324700.0
2008-10-24 15:15:00,10.84,10.88,10.74,10.75,204300.0,7.2736,7.3004,7.2065,7.2132,204300.0
2008-10-24 15:20:00,10.74,10.9,10.7,10.9,353500.0,7.2065,7.3138,7.1796,7.3138,353500.0
2008-10-24 15:25:00,10.9,10.91,10.79,10.87,465200.0,7.3138,7.3205,7.24,7.2937,465200.0
2008-10-24 15:30:00,10.87,10.88,10.69,10.69,534800.0,7.2937,7.3004,7.1729,7.1729,534800.0
2008-10-24 15:35:00,10.69,10.7,10.57,10.59,874100.0,7.1729,7.1796,7.0924,7.1058,874100.0
2008-10-24 15:40:00,10.59,10.72,10.58,10.66,424000.0,7.1058,7.1931,7.0991,7.1528,424000.0
2008-10-24 15:45:00,10.66,10.74,10.6,10.7,396600.0,7.1528,7.2065,7.1125,7.1796,396600.0
2008-10-24 15:50:00,10.7,10.81,10.67,10.74,302600.0,7.1796,7.2534,7.1595,7.2065,302600.0
2008-10-24 15:55:00,10.73,10.75,10.61,10.64,851900.0,7.1998,7.2132,7.1192,7.1394,851900.0
2008-10-27 09:30:00,10.41,10.48,10.28,10.31,418500.0,6.985,7.032,6.8978,6.9179,418500.0
2008-10-27 09:35:00,10.3,10.49,10.16,10.46,282000.0,6.9112,7.0387,6.8173,7.0186,282000.0
2008-10-27 09:40:00,10.45,10.53,10.35,10.53,217200.0,7.0119,7.0656,6.9448,7.0656,217200.0
2008-10-27 09:45:00,10.52,10.53,10.25,10.26,226900.0,7.0589,7.0656,6.8777,6.8844,226900.0
2008-10-27 09:50:00,10.25,10.39,10.25,10.38,164800.0,6.8777,6.9716,6.8777,6.9649,164800.0
2008-10-27 09:55:00,10.38,10.43,10.36,10.39,224500.0,6.9649,6.9985,6.9515,6.9716,224500.0
2008-10-27 10:00:00,10.39,10.52,10.35,10.45,317900.0,6.9716,7.0589,6.9448,7.0119,317900.0
2008-10-27 10:05:00,10.45,10.5,10.33,10.35,258600.0,7.0119,7.0454,6.9314,6.9448,258600.0
2008-10-27 10:10:00,10.34,10.35,10.27,10.27,139100.0,6.9381,6.9448,6.8911,6.8911,139100.0
2008-10-27 10:15:00,10.27,10.32,10.23,10.23,156900.0,6.8911,6.9247,6.8643,6.8643,156900.0
2008-10-27 10:20:00,10.22,10.3,10.18,10.28,209100.0,6.8576,6.9112,6.8307,6.8978,209100.0
2008-10-27 10:25:00,10.28,10.32,10.24,10.24,152300.0,6.8978,6.9247,6.871,6.871,152300.0
2008-10-27 10:30:00,10.23,10.24,10.12,10.12,247200.0,6.8643,6.871,6.7905,6.7905,247200.0
2008-10-27 10:35:00,10.11,10.18,10.08,10.17,198400.0,6.7838,6.8307,6.7636,6.824,198400.0
2008-10-27 10:40:00,10.17,10.18,10.07,10.16,146600.0,6.824,6.8307,6.7569,6.8173,146600.0
2008-10-27 10:45:00,10.16,10.2,10.12,10.18,133100.0,6.8173,6.8441,6.7905,6.8307,133100.0
2008-10-27 10:50:00,10.18,10.24,10.17,10.17,144300.0,6.8307,6.871,6.824,6.824,144300.0
2008-10-27 10:55:00,10.17,10.28,10.17,10.26,181900.0,6.824,6.8978,6.824,6.8844,181900.0
2008-10-27 11:00:00,10.26,10.28,10.19,10.21,211800.0,6.8844,6.8978,6.8374,6.8509,211800.0
2008-10-27 11:05:00,10.2,10.25,10.18,10.24,162900.0,6.8441,6.8777,6.8307,6.871,162900.0
2008-10-27 11:10:00,10.24,10.29,10.22,10.29,244800.0,6.871,6.9045,6.8576,6.9045,244800.0
2008-10-27 11:15:00,10.29,10.32,10.2,10.21,163400.0,6.9045,6.9247,6.8441,6.8509,163400.0
2008-10-27 11:20:00,10.2,10.23,10.18,10.19,92800.0,6.8441,6.8643,6.8307,6.8374,92800.0
2008-10-27 11:25:00,10.19,10.19,10.12,10.15,137600.0,6.8374,6.8374,6.7905,6.8106,137600.0
2008-10-27 11:30:00,10.15,10.17,10.06,10.09,174200.0,6.8106,6.824,6.7502,6.7703,174200.0
2008-10-27 11:35:00,10.08,10.14,10.06,10.11,216300.0,6.7636,6.8039,6.7502,6.7838,216300.0
2008-10-27 11:40:00,10.1,10.16,10.06,10.13,181600.0,6.777,6.8173,6.7502,6.7972,181600.0
2008-10-27 11:45:00,10.12,10.18,10.1,10.1,144700.0,6.7905,6.8307,6.777,6.777,144700.0
2008-10-27 11:50:00,10.09,10.15,10.07,10.12,94000.0,6.7703,6.8106,6.7569,6.7905,94000.0
2008-10-27 11:55:00,10.12,10.17,10.09,10.15,94200.0,6.7905,6.824,6.7703,6.8106,94200.0
2008-10-27 12:00:00,10.15,10.24,10.14,10.21,150300.0,6.8106,6.871,6.8039,6.8509,150300.0
2008-10-27 12:05:00,10.21,10.31,10.2,10.29,126200.0,6.8509,6.9179,6.8441,6.9045,126200.0
2008-10-27 12:10:00,10.3,10.34,10.28,10.32,205300.0,6.9112,6.9381,6.8978,6.9247,205300.0
2008-10-27 12:15:00,10.32,10.32,10.22,10.26,194400.0,6.9247,6.9247,6.8576,6.8844,194400.0
2008-10-27 12:20:00,10.25,10.3,10.25,10.29,141800.0,6.8777,6.9112,6.8777,6.9045,141800.0
2008-10-27 12:25:00,10.28,10.34,10.25,10.27,174900.0,6.8978,6.9381,6.8777,6.8911,174900.0
2008-10-27 12:30:00,10.27,10.35,10.23,10.35,135700.0,6.8911,6.9448,6.8643,6.9448,135700.0
2008-10-27 12:35:00,10.35,10.42,10.32,10.42,175200.0,6.9448,6.9918,6.9247,6.9918,175200.0
2008-10-27 12:40:00,10.42,10.49,10.37,10.41,318000.0,6.9918,7.0387,6.9582,6.985,318000.0
2008-10-27 12:45:00,10.4,10.48,10.36,10.41,208100.0,6.9783,7.032,6.9515,6.985,208100.0
2008-10-27 12:50:00,10.41,10.5,10.4,10.5,219700.0,6.985,7.0454,6.9783,7.0454,219700.0
2008-10-27 12:55:00,10.49,10.61,10.45,10.6,141800.0,7.0387,7.1192,7.0119,7.1125,141800.0
2008-10-27 13:00:00,10.6,10.63,10.54,10.59,157400.0,7.1125,7.1327,7.0723,7.1058,157400.0
2008-10-27 13:05:00,10.6,10.61,10.51,10.54,73500.0,7.1125,7.1192,7.0521,7.0723,73500.0
2008-10-27 13:10:00,10.55,10.57,10.52,10.55,59000.0,7.079,7.0924,7.0589,7.079,59000.0
2008-10-27 13:15:00,10.54,10.59,10.52,10.58,77300.0,7.0723,7.1058,7.0589,7.0991,77300.0
2008-10-27 13:20:00,10.57,10.59,10.49,10.58,177100.0,7.0924,7.1058,7.0387,7.0991,177100.0
2008-10-27 13:25:00,10.58,10.65,10.55,10.65,95700.0,7.0991,7.1461,7.079,7.1461,95700.0
2008-10-27 13:30:00,10.64,10.71,10.62,10.69,105200.0,7.1394,7.1863,7.126,7.1729,105200.0
2008-10-27 13:35:00,10.69,10.69,10.61,10.62,86600.0,7.1729,7.1729,7.1192,7.126,86600.0
2008-10-27 13:40:00,10.63,10.75,10.62,10.74,84900.0,7.1327,7.2132,7.126,7.2065,84900.0
2008-10-27 13:45:00,10.74,10.79,10.73,10.74,464000.0,7.2065,7.24,7.1998,7.2065,464000.0
2008-10-27 13:50:00,10.74,10.74,10.6,10.61,121100.0,7.2065,7.2065,7.1125,7.1192,121100.0
2008-10-27 13:55:00,10.61,10.63,10.58,10.62,97800.0,7.1192,7.1327,7.0991,7.126,97800.0
2008-10-27 14:00:00,10.62,10.65,10.56,10.62,89300.0,7.126,7.1461,7.0857,7.126,89300.0
2008-10-27 14:05:00,10.61,10.66,10.6,10.66,81400.0,7.1192,7.1528,7.1125,7.1528,81400.0
2008-10-27 14:10:00,10.67,10.68,10.57,10.58,113700.0,7.1595,7.1662,7.0924,7.0991,113700.0
2008-10-27 14:15:00,10.58,10.6,10.54,10.55,102600.0,7.0991,7.1125,7.0723,7.079,102600.0
2008-10-27 14:20:00,10.55,10.59,10.48,10.53,89000.0,7.079,7.1058,7.032,7.0656,89000.0
2008-10-27 14:25:00,10.52,10.56,10.47,10.48,79300.0,7.0589,7.0857,7.0253,7.032,79300.0
2008-10-27 14:30:00,10.48,10.5,10.42,10.42,102700.0,7.032,7.0454,6.9918,6.9918,102700.0
2008-10-27 14:35:00,10.42,10.47,10.42,10.42,121500.0,6.9918,7.0253,6.9918,6.9918,121500.0
2008-10-27 14:40:00,10.42,10.49,10.39,10.43,136600.0,6.9918,7.0387,6.9716,6.9985,136600.0
2008-10-27 14:45:00,10.43,10.46,10.41,10.42,114100.0,6.9985,7.0186,6.985,6.9918,114100.0
2008-10-27 14:50:00,10.41,10.42,10.31,10.35,137800.0,6.985,6.9918,6.9179,6.9448,137800.0
2008-10-27 14:55:00,10.35,10.37,10.26,10.29,162800.0,6.9448,6.9582,6.8844,6.9045,162800.0
2008-10-27 15:00:00,10.28,10.35,10.28,10.34,98900.0,6.8978,6.9448,6.8978,6.9381,98900.0
2008-10-27 15:05:00,10.34,10.41,10.33,10.37,192800.0,6.9381,6.985,6.9314,6.9582,192800.0
2008-10-27 15:10:00,10.37,10.48,10.37,10.48,127500.0,6.9582,7.032,6.9582,7.032,127500.0
2008-10-27 15:15:00,10.48,10.55,10.45,10.46,252700.0,7.032,7.079,7.0119,7.0186,252700.0
2008-10-27 15:20:00,10.47,10.52,10.45,10.47,280300.0,7.0253,7.0589,7.0119,7.0253,280300.0
2008-10-27 15:25:00,10.47,10.51,10.44,10.51,206500.0,7.0253,7.0521,7.0052,7.0521,206500.0
2008-10-27 15:30:00,10.51,10.57,10.47,10.54,199800.0,7.0521,7.0924,7.0253,7.0723,199800.0
2008-10-27 15:35:00,10.54,10.56,10.47,10.5,217500.0,7.0723,7.0857,7.0253,7.0454,217500.0
2008-10-27 15:40:00,10.5,10.54,10.44,10.45,371300.0,7.0454,7.0723,7.0052,7.0119,371300.0
2008-10-27 15:45:00,10.44,10.45,10.39,10.45,301800.0,7.0052,7.0119,6.9716,7.0119,301800.0
2008-10-27 15:50:00,10.45,10.46,10.25,10.25,309000.0,7.0119,7.0186,6.8777,6.8777,309000.0
2008-10-27 15:55:00,10.25,10.26,10.13,10.13,593700.0,6.8777,6.8844,6.7972,6.7972,593700.0
2008-10-28 09:30:00,10.57,10.88,10.43,10.46,282700.0,7.0924,7.3004,6.9985,7.0186,282700.0
2008-10-28 09:35:00,10.46,10.47,10.31,10.38,215100.0,7.0186,7.0253,6.9179,6.9649,215100.0
2008-10-28 09:40:00,10.37,10.39,10.27,10.31,202100.0,6.9582,6.9716,6.8911,6.9179,202100.0
2008-10-28 09:45:00,10.31,10.5,10.31,10.44,352900.0,6.9179,7.0454,6.9179,7.0052,352900.0
2008-10-28 09:50:00,10.45,10.47,10.4,10.44,223100.0,7.0119,7.0253,6.9783,7.0052,223100.0
2008-10-28 09:55:00,10.44,10.5,10.43,10.48,192500.0,7.0052,7.0454,6.9985,7.032,192500.0
2008-10-28 10:00:00,10.48,10.48,10.32,10.34,284900.0,7.032,7.032,6.9247,6.9381,284900.0
2008-10-28 10:05:00,10.34,10.42,10.31,10.38,173700.0,6.9381,6.9918,6.9179,6.9649,173700.0
2008-10-28 10:10:00,10.39,10.45,10.34,10.42,120200.0,6.9716,7.0119,6.9381,6.9918,120200.0
2008-10-28 10:15:00,10.43,10.43,10.29,10.33,117800.0,6.9985,6.9985,6.9045,6.9314,117800.0
2008-10-28 10:20:00,10.32,10.39,10.29,10.33,135800.0,6.9247,6.9716,6.9045,6.9314,135800.0
2008-10-28 10:25:00,10.33,10.42,10.31,10.35,146200.0,6.9314,6.9918,6.9179,6.9448,146200.0
2008-10-28 10:30:00,10.35,10.4,10.32,10.32,220800.0,6.9448,6.9783,6.9247,6.9247,220800.0
2008-10-28 10:35:00,10.33,10.4,10.32,10.35,190100.0,6.9314,6.9783,6.9247,6.9448,190100.0
2008-10-28 10:40:00,10.35,10.36,10.3,10.33,291200.0,6.9448,6.9515,6.9112,6.9314,291200.0
2008-10-28 10:45:00,10.33,10.4,10.31,10.35,279000.0,6.9314,6.9783,6.9179,6.9448,279000.0
2008-10-28 10:50:00,10.35,10.39,10.22,10.28,280100.0,6.9448,6.9716,6.8576,6.8978,280100.0
2008-10-28 10:55:00,10.28,10.29,10.23,10.27,261200.0,6.8978,6.9045,6.8643,6.8911,261200.0
2008-10-28 11:00:00,10.27,10.38,10.26,10.35,184700.0,6.8911,6.9649,6.8844,6.9448,184700.0
2008-10-28 11:05:00,10.36,10.39,10.3,10.3,95700.0,6.9515,6.9716,6.9112,6.9112,95700.0
2008-10-28 11:10:00,10.31,10.39,10.3,10.37,208200.0,6.9179,6.9716,6.9112,6.9582,208200.0
2008-10-28 11:15:00,10.39,10.4,10.25,10.33,339200.0,6.9716,6.9783,6.8777,6.9314,339200.0
2008-10-28 11:20:00,10.33,10.36,10.26,10.27,193800.0,6.9314,6.9515,6.8844,6.8911,193800.0
2008-10-28 11:25:00,10.27,10.29,10.25,10.29,109700.0,6.8911,6.9045,6.8777,6.9045,109700.0
2008-10-28 11:30:00,10.28,10.35,10.27,10.34,118300.0,6.8978,6.9448,6.8911,6.9381,118300.0
2008-10-28 11:35:00,10.34,10.35,10.28,10.3,203100.0,6.9381,6.9448,6.8978,6.9112,203100.0
2008-10-28 11:40:00,10.31,10.37,10.28,10.32,153900.0,6.9179,6.9582,6.8978,6.9247,153900.0
2008-10-28 11:45:00,10.32,10.35,10.3,10.32,116600.0,6.9247,6.9448,6.9112,6.9247,116600.0
2008-10-28 11:50:00,10.32,10.35,10.27,10.28,92800.0,6.9247,6.9448,6.8911,6.8978,92800.0
2008-10-28 11:55:00,10.28,10.34,10.28,10.32,132500.0,6.8978,6.9381,6.8978,6.9247,132500.0
2008-10-28 12:00:00,10.32,10.33,10.28,10.32,122300.0,6.9247,6.9314,6.8978,6.9247,122300.0
2008-10-28 12:05:00,10.32,10.41,10.3,10.41,190900.0,6.9247,6.985,6.9112,6.985,190900.0
2008-10-28 12:10:00,10.41,10.44,10.4,10.44,223100.0,6.985,7.0052,6.9783,7.0052,223100.0
2008-10-28 12:15:00,10.43,10.44,10.4,10.41,115300.0,6.9985,7.0052,6.9783,6.985,115300.0
2008-10-28 12:20:00,10.41,10.42,10.32,10.32,107000.0,6.985,6.9918,6.9247,6.9247,107000.0
2008-10-28 12:25:00,10.32,10.33,10.29,10.31,86000.0,6.9247,6.9314,6.9045,6.9179,86000.0
2008-10-28 12:30:00,10.32,10.43,10.31,10.41,129600.0,6.9247,6.9985,6.9179,6.985,129600.0
2008-10-28 12:35:00,10.41,10.44,10.39,10.42,65900.0,6.985,7.0052,6.9716,6.9918,65900.0
2008-10-28 12:40:00,10.42,10.45,10.38,10.44,109000.0,6.9918,7.0119,6.9649,7.0052,109000.0
2008-10-28 12:45:00,10.44,10.5,10.44,10.5,167100.0,7.0052,7.0454,7.0052,7.0454,167100.0
2008-10-28 12:50:00,10.5,10.53,10.41,10.43,176100.0,7.0454,7.0656,6.985,6.9985,176100.0
2008-10-28 12:55:00,10.43,10.46,10.42,10.43,150300.0,6.9985,7.0186,6.9918,6.9985,150300.0
2008-10-28 13:00:00,10.43,10.43,10.39,10.43,110200.0,6.9985,6.9985,6.9716,6.9985,110200.0
2008-10-28 13:05:00,10.43,10.52,10.43,10.49,174700.0,6.9985,7.0589,6.9985,7.0387,174700.0
2008-10-28 13:10:00,10.48,10.59,10.48,10.56,70500.0,7.032,7.1058,7.032,7.0857,70500.0
2008-10-28 13:15:00,10.57,10.57,10.51,10.52,83500.0,7.0924,7.0924,7.0521,7.0589,83500.0
2008-10-28 13:20:00,10.52,10.52,10.46,10.48,135000.0,7.0589,7.0589,7.0186,7.032,135000.0
2008-10-28 13:25:00,10.48,10.49,10.42,10.43,212300.0,7.032,7.0387,6.9918,6.9985,212300.0
2008-10-28 13:30:00,10.43,10.45,10.41,10.42,59400.0,6.9985,7.0119,6.985,6.9918,59400.0
2008-10-28 13:35:00,10.42,10.42,10.37,10.38,67700.0,6.9918,6.9918,6.9582,6.9649,67700.0
2008-10-28 13:40:00,10.39,10.44,10.38,10.44,279300.0,6.9716,7.0052,6.9649,7.0052,279300.0
2008-10-28 13:45:00,10.43,10.44,10.39,10.41,181900.0,6.9985,7.0052,6.9716,6.985,181900.0
2008-10-28 13:50:00,10.41,10.42,10.38,10.42,114300.0,6.985,6.9918,6.9649,6.9918,114300.0
2008-10-28 13:55:00,10.41,10.42,10.35,10.35,187400.0,6.985,6.9918,6.9448,6.9448,187400.0
2008-10-28 14:00:00,10.35,10.39,10.34,10.34,224000.0,6.9448,6.9716,6.9381,6.9381,224000.0
2008-10-28 14:05:00,10.35,10.4,10.34,10.36,202200.0,6.9448,6.9783,6.9381,6.9515,202200.0
2008-10-28 14:10:00,10.36,10.44,10.35,10.4,187100.0,6.9515,7.0052,6.9448,6.9783,187100.0
2008-10-28 14:15:00,10.4,10.43,10.37,10.37,169900.0,6.9783,6.9985,6.9582,6.9582,169900.0
2008-10-28 14:20:00,10.38,10.51,10.38,10.51,200700.0,6.9649,7.0521,6.9649,7.0521,200700.0
2008-10-28 14:25:00,10.5,10.58,10.47,10.53,135400.0,7.0454,7.0991,7.0253,7.0656,135400.0
2008-10-28 14:30:00,10.54,10.64,10.53,10.61,230700.0,7.0723,7.1394,7.0656,7.1192,230700.0
2008-10-28 14:35:00,10.61,10.63,10.51,10.55,122000.0,7.1192,7.1327,7.0521,7.079,122000.0
2008-10-28 14:40:00,10.55,10.67,10.52,10.66,215900.0,7.079,7.1595,7.0589,7.1528,215900.0
2008-10-28 14:45:00,10.66,10.71,10.6,10.71,231300.0,7.1528,7.1863,7.1125,7.1863,231300.0
2008-10-28 14:50:00,10.69,10.8,10.69,10.79,181900.0,7.1729,7.2467,7.1729,7.24,181900.0
2008-10-28 14:55:00,10.8,10.82,10.72,10.74,201200.0,7.2467,7.2602,7.1931,7.2065,201200.0
2008-10-28 15:00:00,10.74,10.78,10.7,10.72,208500.0,7.2065,7.2333,7.1796,7.1931,208500.0
2008-10-28 15:05:00,10.72,10.72,10.63,10.66,250400.0,7.1931,7.1931,7.1327,7.1528,250400.0
2008-10-28 15:10:00,10.66,10.8,10.66,10.75,190700.0,7.1528,7.2467,7.1528,7.2132,190700.0
2008-10-28 15:15:00,10.75,10.87,10.71,10.84,296900.0,7.2132,7.2937,7.1863,7.2736,296900.0
2008-10-28 15:20:00,10.85,11.0,10.84,10.97,365500.0,7.2803,7.3809,7.2736,7.3608,365500.0
2008-10-28 15:25:00,10.96,11.05,10.9,11.04,304300.0,7.3541,7.4145,7.3138,7.4078,304300.0
2008-10-28 15:30:00,11.04,11.04,10.85,11.01,316500.0,7.4078,7.4078,7.2803,7.3876,316500.0
2008-10-28 15:35:00,11.02,11.18,11.0,11.07,440400.0,7.3944,7.5017,7.3809,7.4279,440400.0
2008-10-28 15:40:00,11.08,11.25,11.08,11.2,506000.0,7.4346,7.5487,7.4346,7.5151,506000.0
2008-10-28 15:45:00,11.2,11.21,11.11,11.14,580700.0,7.5151,7.5218,7.4547,7.4749,580700.0
2008-10-28 15:50:00,11.15,11.18,11.13,11.18,749600.0,7.4816,7.5017,7.4682,7.5017,749600.0
2008-10-28 15:55:00,11.17,11.45,11.16,11.39,1152600.0,7.495,7.6829,7.4883,7.6426,1152600.0
2008-10-29 09:30:00,9.91,10.15,9.8,10.0,1387500.0,6.6496,6.8106,6.5757,6.7099,1387500.0
2008-10-29 09:35:00,10.0,10.13,9.96,10.12,1299300.0,6.7099,6.7972,6.6831,6.7905,1299300.0
2008-10-29 09:40:00,10.11,10.45,10.05,10.15,920200.0,6.7838,7.0119,6.7435,6.8106,920200.0
2008-10-29 09:45:00,10.15,10.18,10.0,10.08,986100.0,6.8106,6.8307,6.7099,6.7636,986100.0
2008-10-29 09:50:00,10.08,10.1,9.95,10.01,1324700.0,6.7636,6.777,6.6764,6.7167,1324700.0
2008-10-29 09:55:00,10.0,10.22,9.98,10.19,753300.0,6.7099,6.8576,6.6965,6.8374,753300.0
2008-10-29 10:00:00,10.19,10.21,10.12,10.13,752400.0,6.8374,6.8509,6.7905,6.7972,752400.0
2008-10-29 10:05:00,10.12,10.29,10.08,10.28,659700.0,6.7905,6.9045,6.7636,6.8978,659700.0
2008-10-29 10:10:00,10.29,10.41,10.26,10.4,659100.0,6.9045,6.985,6.8844,6.9783,659100.0
2008-10-29 10:15:00,10.41,10.75,10.4,10.64,871700.0,6.985,7.2132,6.9783,7.1394,871700.0
2008-10-29 10:20:00,10.64,10.67,10.45,10.5,867600.0,7.1394,7.1595,7.0119,7.0454,867600.0
2008-10-29 10:25:00,10.5,10.62,10.47,10.62,779400.0,7.0454,7.126,7.0253,7.126,779400.0
2008-10-29 10:30:00,10.61,10.67,10.49,10.54,449300.0,7.1192,7.1595,7.0387,7.0723,449300.0
2008-10-29 10:35:00,10.53,10.55,10.45,10.51,629300.0,7.0656,7.079,7.0119,7.0521,629300.0
2008-10-29 10:40:00,10.51,10.53,10.47,10.53,511700.0,7.0521,7.0656,7.0253,7.0656,511700.0
2008-10-29 10:45:00,10.53,10.57,10.52,10.53,296000.0,7.0656,7.0924,7.0589,7.0656,296000.0
2008-10-29 10:50:00,10.53,10.54,10.32,10.35,480000.0,7.0656,7.0723,6.9247,6.9448,480000.0
2008-10-29 10:55:00,10.34,10.48,10.34,10.41,405600.0,6.9381,7.032,6.9381,6.985,405600.0
2008-10-29 11:00:00,10.41,10.51,10.37,10.44,266500.0,6.985,7.0521,6.9582,7.0052,266500.0
2008-10-29 11:05:00,10.43,10.44,10.38,10.39,402500.0,6.9985,7.0052,6.9649,6.9716,402500.0
2008-10-29 11:10:00,10.39,10.4,10.28,10.38,506900.0,6.9716,6.9783,6.8978,6.9649,506900.0
2008-10-29 11:15:00,10.39,10.5,10.33,10.5,514600.0,6.9716,7.0454,6.9314,7.0454,514600.0
2008-10-29 11:20:00,10.51,10.59,10.45,10.55,314400.0,7.0521,7.1058,7.0119,7.079,314400.0
2008-10-29 11:25:00,10.54,10.54,10.43,10.5,247200.0,7.0723,7.0723,6.9985,7.0454,247200.0
2008-10-29 11:30:00,10.51,10.51,10.44,10.5,292800.0,7.0521,7.0521,7.0052,7.0454,292800.0
2008-10-29 11:35:00,10.5,10.51,10.48,10.5,414800.0,7.0454,7.0521,7.032,7.0454,414800.0
2008-10-29 11:40:00,10.5,10.53,10.49,10.5,389500.0,7.0454,7.0656,7.0387,7.0454,389500.0
2008-10-29 11:45:00,10.5,10.55,10.48,10.51,157300.0,7.0454,7.079,7.032,7.0521,157300.0
2008-10-29 11:50:00,10.51,10.54,10.5,10.52,243300.0,7.0521,7.0723,7.0454,7.0589,243300.0
2008-10-29 11:55:00,10.51,10.58,10.51,10.55,271000.0,7.0521,7.0991,7.0521,7.079,271000.0
2008-10-29 12:00:00,10.55,10.55,10.51,10.52,270100.0,7.079,7.079,7.0521,7.0589,270100.0
2008-10-29 12:05:00,10.51,10.52,10.39,10.4,439600.0,7.0521,7.0589,6.9716,6.9783,439600.0
2008-10-29 12:10:00,10.41,10.43,10.36,10.41,226500.0,6.985,6.9985,6.9515,6.985,226500.0
2008-10-29 12:15:00,10.4,10.41,10.38,10.4,180000.0,6.9783,6.985,6.9649,6.9783,180000.0
2008-10-29 12:20:00,10.39,10.42,10.38,10.4,166500.0,6.9716,6.9918,6.9649,6.9783,166500.0
2008-10-29 12:25:00,10.4,10.5,10.38,10.49,309600.0,6.9783,7.0454,6.9649,7.0387,309600.0
2008-10-29 12:30:00,10.49,10.54,10.44,10.52,283600.0,7.0387,7.0723,7.0052,7.0589,283600.0
2008-10-29 12:35:00,10.51,10.54,10.51,10.52,257000.0,7.0521,7.0723,7.0521,7.0589,257000.0
2008-10-29 12:40:00,10.53,10.55,10.51,10.52,333400.0,7.0656,7.079,7.0521,7.0589,333400.0
2008-10-29 12:45:00,10.52,10.55,10.51,10.53,236300.0,7.0589,7.079,7.0521,7.0656,236300.0
2008-10-29 12:50:00,10.52,10.55,10.51,10.53,257800.0,7.0589,7.079,7.0521,7.0656,257800.0
2008-10-29 12:55:00,10.53,10.58,10.5,10.5,218000.0,7.0656,7.0991,7.0454,7.0454,218000.0
2008-10-29 13:00:00,10.5,10.54,10.49,10.49,507200.0,7.0454,7.0723,7.0387,7.0387,507200.0
2008-10-29 13:05:00,10.49,10.55,10.49,10.51,278000.0,7.0387,7.079,7.0387,7.0521,278000.0
2008-10-29 13:10:00,10.52,10.53,10.5,10.5,215300.0,7.0589,7.0656,7.0454,7.0454,215300.0
2008-10-29 13:15:00,10.5,10.51,10.47,10.47,302900.0,7.0454,7.0521,7.0253,7.0253,302900.0
2008-10-29 13:20:00,10.47,10.5,10.45,10.49,199700.0,7.0253,7.0454,7.0119,7.0387,199700.0
2008-10-29 13:25:00,10.49,10.52,10.47,10.52,267400.0,7.0387,7.0589,7.0253,7.0589,267400.0
2008-10-29 13:30:00,10.52,10.59,10.52,10.53,140500.0,7.0589,7.1058,7.0589,7.0656,140500.0
2008-10-29 13:35:00,10.53,10.6,10.5,10.52,521900.0,7.0656,7.1125,7.0454,7.0589,521900.0
2008-10-29 13:40:00,10.52,10.54,10.47,10.51,234400.0,7.0589,7.0723,7.0253,7.0521,234400.0
2008-10-29 13:45:00,10.51,10.56,10.47,10.47,152300.0,7.0521,7.0857,7.0253,7.0253,152300.0
2008-10-29 13:50:00,10.47,10.51,10.47,10.5,322900.0,7.0253,7.0521,7.0253,7.0454,322900.0
2008-10-29 13:55:00,10.51,10.52,10.44,10.46,310900.0,7.0521,7.0589,7.0052,7.0186,310900.0
2008-10-29 14:00:00,10.45,10.52,10.45,10.48,234200.0,7.0119,7.0589,7.0119,7.032,234200.0
2008-10-29 14:05:00,10.48,10.55,10.48,10.5,269700.0,7.032,7.079,7.032,7.0454,269700.0
2008-10-29 14:10:00,10.5,10.54,10.39,10.49,292900.0,7.0454,7.0723,6.9716,7.0387,292900.0
2008-10-29 14:15:00,10.49,10.53,10.35,10.48,452300.0,7.0387,7.0656,6.9448,7.032,452300.0
2008-10-29 14:20:00,10.48,10.58,10.37,10.48,642300.0,7.032,7.0991,6.9582,7.032,642300.0
2008-10-29 14:25:00,10.48,10.51,10.39,10.47,488300.0,7.032,7.0521,6.9716,7.0253,488300.0
2008-10-29 14:30:00,10.48,10.49,10.32,10.37,408000.0,7.032,7.0387,6.9247,6.9582,408000.0
2008-10-29 14:35:00,10.37,10.46,10.36,10.42,307900.0,6.9582,7.0186,6.9515,6.9918,307900.0
2008-10-29 14:40:00,10.43,10.49,10.42,10.45,248800.0,6.9985,7.0387,6.9918,7.0119,248800.0
2008-10-29 14:45:00,10.45,10.5,10.44,10.47,255000.0,7.0119,7.0454,7.0052,7.0253,255000.0
2008-10-29 14:50:00,10.47,10.48,10.42,10.42,730600.0,7.0253,7.032,6.9918,6.9918,730600.0
2008-10-29 14:55:00,10.42,10.55,10.38,10.53,808800.0,6.9918,7.079,6.9649,7.0656,808800.0
2008-10-29 15:00:00,10.52,10.53,10.4,10.44,461100.0,7.0589,7.0656,6.9783,7.0052,461100.0
2008-10-29 15:05:00,10.43,10.46,10.39,10.4,513300.0,6.9985,7.0186,6.9716,6.9783,513300.0
2008-10-29 15:10:00,10.4,10.53,10.38,10.51,410100.0,6.9783,7.0656,6.9649,7.0521,410100.0
2008-10-29 15:15:00,10.5,10.67,10.47,10.67,488000.0,7.0454,7.1595,7.0253,7.1595,488000.0
2008-10-29 15:20:00,10.67,10.96,10.65,10.79,1001600.0,7.1595,7.3541,7.1461,7.24,1001600.0
2008-10-29 15:25:00,10.79,10.81,10.71,10.71,466200.0,7.24,7.2534,7.1863,7.1863,466200.0
2008-10-29 15:30:00,10.71,10.8,10.67,10.7,575900.0,7.1863,7.2467,7.1595,7.1796,575900.0
2008-10-29 15:35:00,10.7,10.87,10.69,10.84,624800.0,7.1796,7.2937,7.1729,7.2736,624800.0
2008-10-29 15:40:00,10.85,10.93,10.83,10.86,671600.0,7.2803,7.334,7.2669,7.287,671600.0
2008-10-29 15:45:00,10.85,11.0,10.84,10.93,724200.0,7.2803,7.3809,7.2736,7.334,724200.0
2008-10-29 15:50:00,10.93,10.95,10.8,10.84,1067600.0,7.334,7.3474,7.2467,7.2736,1067600.0
2008-10-29 15:55:00,10.84,10.85,10.48,10.49,1172700.0,7.2736,7.2803,7.032,7.0387,1172700.0
2008-10-30 09:30:00,10.77,11.06,10.68,10.79,379100.0,7.2266,7.4212,7.1662,7.24,379100.0
2008-10-30 09:35:00,10.78,10.85,10.74,10.81,386800.0,7.2333,7.2803,7.2065,7.2534,386800.0
2008-10-30 09:40:00,10.82,10.98,10.74,10.88,292600.0,7.2602,7.3675,7.2065,7.3004,292600.0
2008-10-30 09:45:00,10.88,11.0,10.88,10.93,191100.0,7.3004,7.3809,7.3004,7.334,191100.0
2008-10-30 09:50:00,10.93,10.93,10.81,10.82,122900.0,7.334,7.334,7.2534,7.2602,122900.0
2008-10-30 09:55:00,10.82,10.86,10.72,10.83,118100.0,7.2602,7.287,7.1931,7.2669,118100.0
2008-10-30 10:00:00,10.83,10.86,10.76,10.83,131200.0,7.2669,7.287,7.2199,7.2669,131200.0
2008-10-30 10:05:00,10.83,10.86,10.78,10.82,272800.0,7.2669,7.287,7.2333,7.2602,272800.0
2008-10-30 10:10:00,10.81,10.85,10.68,10.68,196800.0,7.2534,7.2803,7.1662,7.1662,196800.0
2008-10-30 10:15:00,10.68,10.69,10.52,10.53,260100.0,7.1662,7.1729,7.0589,7.0656,260100.0
2008-10-30 10:20:00,10.53,10.57,10.5,10.51,259100.0,7.0656,7.0924,7.0454,7.0521,259100.0
2008-10-30 10:25:00,10.52,10.55,10.39,10.42,287500.0,7.0589,7.079,6.9716,6.9918,287500.0
2008-10-30 10:30:00,10.42,10.43,10.35,10.39,226600.0,6.9918,6.9985,6.9448,6.9716,226600.0
2008-10-30 10:35:00,10.4,10.41,10.28,10.31,230900.0,6.9783,6.985,6.8978,6.9179,230900.0
2008-10-30 10:40:00,10.3,10.31,10.15,10.18,266100.0,6.9112,6.9179,6.8106,6.8307,266100.0
2008-10-30 10:45:00,10.18,10.2,10.12,10.17,200300.0,6.8307,6.8441,6.7905,6.824,200300.0
2008-10-30 10:50:00,10.18,10.27,10.14,10.24,377700.0,6.8307,6.8911,6.8039,6.871,377700.0
2008-10-30 10:55:00,10.25,10.25,10.1,10.11,352400.0,6.8777,6.8777,6.777,6.7838,352400.0
2008-10-30 11:00:00,10.11,10.12,10.01,10.02,653900.0,6.7838,6.7905,6.7167,6.7234,653900.0
2008-10-30 11:05:00,10.02,10.1,10.02,10.08,389500.0,6.7234,6.777,6.7234,6.7636,389500.0
2008-10-30 11:10:00,10.09,10.17,10.06,10.17,263300.0,6.7703,6.824,6.7502,6.824,263300.0
2008-10-30 11:15:00,10.17,10.18,10.04,10.09,457500.0,6.824,6.8307,6.7368,6.7703,457500.0
2008-10-30 11:20:00,10.09,10.13,10.05,10.06,149900.0,6.7703,6.7972,6.7435,6.7502,149900.0
2008-10-30 11:25:00,10.06,10.06,10.0,10.02,271300.0,6.7502,6.7502,6.7099,6.7234,271300.0
2008-10-30 11:30:00,10.02,10.06,9.94,9.96,359200.0,6.7234,6.7502,6.6697,6.6831,359200.0
2008-10-30 11:35:00,9.95,10.04,9.95,10.03,274900.0,6.6764,6.7368,6.6764,6.7301,274900.0
2008-10-30 11:40:00,10.03,10.1,10.02,10.1,174600.0,6.7301,6.777,6.7234,6.777,174600.0
2008-10-30 11:45:00,10.09,10.13,10.04,10.04,489400.0,6.7703,6.7972,6.7368,6.7368,489400.0
2008-10-30 11:50:00,10.04,10.12,10.03,10.07,1377600.0,6.7368,6.7905,6.7301,6.7569,1377600.0
2008-10-30 11:55:00,10.08,10.09,10.01,10.03,298600.0,6.7636,6.7703,6.7167,6.7301,298600.0
2008-10-30 12:00:00,10.03,10.05,9.94,9.99,2194800.0,6.7301,6.7435,6.6697,6.7032,2194800.0
2008-10-30 12:05:00,10.0,10.05,9.97,10.01,457500.0,6.7099,6.7435,6.6898,6.7167,457500.0
2008-10-30 12:10:00,10.0,10.09,9.94,10.08,177300.0,6.7099,6.7703,6.6697,6.7636,177300.0
2008-10-30 12:15:00,10.09,10.12,10.03,10.11,173000.0,6.7703,6.7905,6.7301,6.7838,173000.0
2008-10-30 12:20:00,10.12,10.15,10.07,10.08,162600.0,6.7905,6.8106,6.7569,6.7636,162600.0
2008-10-30 12:25:00,10.08,10.08,10.01,10.05,174100.0,6.7636,6.7636,6.7167,6.7435,174100.0
2008-10-30 12:30:00,10.05,10.08,10.02,10.06,274500.0,6.7435,6.7636,6.7234,6.7502,274500.0
2008-10-30 12:35:00,10.05,10.07,9.98,10.01,301600.0,6.7435,6.7569,6.6965,6.7167,301600.0
2008-10-30 12:40:00,10.01,10.01,9.98,9.99,191500.0,6.7167,6.7167,6.6965,6.7032,191500.0
2008-10-30 12:45:00,9.99,10.0,9.94,10.0,339700.0,6.7032,6.7099,6.6697,6.7099,339700.0
2008-10-30 12:50:00,10.0,10.01,9.98,10.01,155900.0,6.7099,6.7167,6.6965,6.7167,155900.0
2008-10-30 12:55:00,10.01,10.02,9.91,9.92,253300.0,6.7167,6.7234,6.6496,6.6563,253300.0
2008-10-30 13:00:00,9.93,9.98,9.9,9.97,296900.0,6.663,6.6965,6.6428,6.6898,296900.0
2008-10-30 13:05:00,9.98,10.02,9.94,10.02,93000.0,6.6965,6.7234,6.6697,6.7234,93000.0
2008-10-30 13:10:00,10.02,10.06,9.98,10.0,460800.0,6.7234,6.7502,6.6965,6.7099,460800.0
2008-10-30 13:15:00,10.0,10.01,9.98,9.99,142900.0,6.7099,6.7167,6.6965,6.7032,142900.0
2008-10-30 13:20:00,10.0,10.0,9.95,9.96,201500.0,6.7099,6.7099,6.6764,6.6831,201500.0
2008-10-30 13:25:00,9.97,9.98,9.94,9.95,335800.0,6.6898,6.6965,6.6697,6.6764,335800.0
2008-10-30 13:30:00,9.95,9.97,9.95,9.96,172800.0,6.6764,6.6898,6.6764,6.6831,172800.0
2008-10-30 13:35:00,9.96,9.98,9.95,9.98,273300.0,6.6831,6.6965,6.6764,6.6965,273300.0
2008-10-30 13:40:00,9.97,9.99,9.94,9.98,265200.0,6.6898,6.7032,6.6697,6.6965,265200.0
2008-10-30 13:45:00,9.98,9.98,9.96,9.97,66200.0,6.6965,6.6965,6.6831,6.6898,66200.0
2008-10-30 13:50:00,9.97,10.0,9.97,9.97,176100.0,6.6898,6.7099,6.6898,6.6898,176100.0
2008-10-30 13:55:00,9.98,10.0,9.95,9.99,218300.0,6.6965,6.7099,6.6764,6.7032,218300.0
2008-10-30 14:00:00,9.99,10.0,9.98,9.98,173700.0,6.7032,6.7099,6.6965,6.6965,173700.0
2008-10-30 14:05:00,9.98,10.03,9.97,10.01,478400.0,6.6965,6.7301,6.6898,6.7167,478400.0
2008-10-30 14:10:00,10.01,10.01,9.94,9.95,236900.0,6.7167,6.7167,6.6697,6.6764,236900.0
2008-10-30 14:15:00,9.96,9.96,9.92,9.92,164700.0,6.6831,6.6831,6.6563,6.6563,164700.0
2008-10-30 14:20:00,9.93,9.97,9.92,9.96,257300.0,6.663,6.6898,6.6563,6.6831,257300.0
2008-10-30 14:25:00,9.96,10.02,9.95,10.01,223100.0,6.6831,6.7234,6.6764,6.7167,223100.0
2008-10-30 14:30:00,10.02,10.05,9.96,10.04,380900.0,6.7234,6.7435,6.6831,6.7368,380900.0
2008-10-30 14:35:00,10.05,10.14,10.03,10.04,355600.0,6.7435,6.8039,6.7301,6.7368,355600.0
2008-10-30 14:40:00,10.04,10.05,10.0,10.0,252300.0,6.7368,6.7435,6.7099,6.7099,252300.0
2008-10-30 14:45:00,10.01,10.02,9.99,10.02,313500.0,6.7167,6.7234,6.7032,6.7234,313500.0
2008-10-30 14:50:00,10.02,10.05,10.01,10.03,173200.0,6.7234,6.7435,6.7167,6.7301,173200.0
2008-10-30 14:55:00,10.02,10.04,10.0,10.02,239000.0,6.7234,6.7368,6.7099,6.7234,239000.0
2008-10-30 15:00:00,10.02,10.1,10.0,10.1,158500.0,6.7234,6.777,6.7099,6.777,158500.0
2008-10-30 15:05:00,10.1,10.14,10.07,10.07,463500.0,6.777,6.8039,6.7569,6.7569,463500.0
2008-10-30 15:10:00,10.08,10.13,10.04,10.06,266600.0,6.7636,6.7972,6.7368,6.7502,266600.0
2008-10-30 15:15:00,10.06,10.06,9.92,9.95,393700.0,6.7502,6.7502,6.6563,6.6764,393700.0
2008-10-30 15:20:00,9.96,9.96,9.9,9.96,348600.0,6.6831,6.6831,6.6428,6.6831,348600.0
2008-10-30 15:25:00,9.96,10.01,9.93,9.99,220800.0,6.6831,6.7167,6.663,6.7032,220800.0
2008-10-30 15:30:00,9.99,10.02,9.91,9.94,254400.0,6.7032,6.7234,6.6496,6.6697,254400.0
2008-10-30 15:35:00,9.94,9.99,9.9,9.97,347700.0,6.6697,6.7032,6.6428,6.6898,347700.0
2008-10-30 15:40:00,9.96,10.02,9.92,9.94,455200.0,6.6831,6.7234,6.6563,6.6697,455200.0
2008-10-30 15:45:00,9.94,9.98,9.88,9.96,490100.0,6.6697,6.6965,6.6294,6.6831,490100.0
2008-10-30 15:50:00,9.96,10.04,9.94,10.03,586800.0,6.6831,6.7368,6.6697,6.7301,586800.0
2008-10-30 15:55:00,10.03,10.16,10.02,10.09,878600.0,6.7301,6.8173,6.7234,6.7703,878600.0
2008-10-31 09:30:00,10.03,10.15,9.86,9.96,336400.0,6.7301,6.8106,6.616,6.6831,336400.0
2008-10-31 09:35:00,9.95,9.99,9.91,9.97,175600.0,6.6764,6.7032,6.6496,6.6898,175600.0
2008-10-31 09:40:00,9.97,9.97,9.85,9.88,186400.0,6.6898,6.6898,6.6093,6.6294,186400.0
2008-10-31 09:45:00,9.88,9.96,9.86,9.94,147800.0,6.6294,6.6831,6.616,6.6697,147800.0
2008-10-31 09:50:00,9.94,10.06,9.93,10.02,192100.0,6.6697,6.7502,6.663,6.7234,192100.0
2008-10-31 09:55:00,10.02,10.07,9.97,9.99,347100.0,6.7234,6.7569,6.6898,6.7032,347100.0
2008-10-31 10:00:00,9.98,10.12,9.97,10.11,438900.0,6.6965,6.7905,6.6898,6.7838,438900.0
2008-10-31 10:05:00,10.11,10.13,10.03,10.11,357900.0,6.7838,6.7972,6.7301,6.7838,357900.0
2008-10-31 10:10:00,10.11,10.19,10.05,10.12,278200.0,6.7838,6.8374,6.7435,6.7905,278200.0
2008-10-31 10:15:00,10.12,10.16,10.08,10.15,164700.0,6.7905,6.8173,6.7636,6.8106,164700.0
2008-10-31 10:20:00,10.15,10.16,10.12,10.14,181400.0,6.8106,6.8173,6.7905,6.8039,181400.0
2008-10-31 10:25:00,10.14,10.14,10.04,10.07,250200.0,6.8039,6.8039,6.7368,6.7569,250200.0
2008-10-31 10:30:00,10.06,10.16,10.06,10.09,253400.0,6.7502,6.8173,6.7502,6.7703,253400.0
2008-10-31 10:35:00,10.1,10.14,10.07,10.14,119200.0,6.777,6.8039,6.7569,6.8039,119200.0
2008-10-31 10:40:00,10.15,10.15,10.1,10.14,109400.0,6.8106,6.8106,6.777,6.8039,109400.0
2008-10-31 10:45:00,10.14,10.15,10.1,10.14,125900.0,6.8039,6.8106,6.777,6.8039,125900.0
2008-10-31 10:50:00,10.14,10.18,10.1,10.17,132400.0,6.8039,6.8307,6.777,6.824,132400.0
2008-10-31 10:55:00,10.18,10.2,10.15,10.2,197200.0,6.8307,6.8441,6.8106,6.8441,197200.0
2008-10-31 11:00:00,10.2,10.27,10.18,10.27,184500.0,6.8441,6.8911,6.8307,6.8911,184500.0
2008-10-31 11:05:00,10.26,10.32,10.24,10.27,131100.0,6.8844,6.9247,6.871,6.8911,131100.0
2008-10-31 11:10:00,10.27,10.35,10.23,10.32,202700.0,6.8911,6.9448,6.8643,6.9247,202700.0
2008-10-31 11:15:00,10.32,10.45,10.32,10.42,207100.0,6.9247,7.0119,6.9247,6.9918,207100.0
2008-10-31 11:20:00,10.43,10.47,10.39,10.44,123900.0,6.9985,7.0253,6.9716,7.0052,123900.0
2008-10-31 11:25:00,10.43,10.44,10.38,10.4,99200.0,6.9985,7.0052,6.9649,6.9783,99200.0
2008-10-31 11:30:00,10.39,10.43,10.38,10.42,120700.0,6.9716,6.9985,6.9649,6.9918,120700.0
2008-10-31 11:35:00,10.41,10.46,10.41,10.44,144800.0,6.985,7.0186,6.985,7.0052,144800.0
2008-10-31 11:40:00,10.45,10.47,10.38,10.4,114000.0,7.0119,7.0253,6.9649,6.9783,114000.0
2008-10-31 11:45:00,10.41,10.45,10.38,10.38,114400.0,6.985,7.0119,6.9649,6.9649,114400.0
2008-10-31 11:50:00,10.39,10.5,10.39,10.5,178900.0,6.9716,7.0454,6.9716,7.0454,178900.0
2008-10-31 11:55:00,10.5,10.51,10.44,10.45,177300.0,7.0454,7.0521,7.0052,7.0119,177300.0
2008-10-31 12:00:00,10.46,10.48,10.44,10.45,106400.0,7.0186,7.032,7.0052,7.0119,106400.0
2008-10-31 12:05:00,10.44,10.52,10.41,10.5,136900.0,7.0052,7.0589,6.985,7.0454,136900.0
2008-10-31 12:10:00,10.5,10.51,10.45,10.45,176600.0,7.0454,7.0521,7.0119,7.0119,176600.0
2008-10-31 12:15:00,10.45,10.45,10.35,10.36,144600.0,7.0119,7.0119,6.9448,6.9515,144600.0
2008-10-31 12:20:00,10.36,10.39,10.33,10.33,145400.0,6.9515,6.9716,6.9314,6.9314,145400.0
2008-10-31 12:25:00,10.34,10.43,10.33,10.4,173900.0,6.9381,6.9985,6.9314,6.9783,173900.0
2008-10-31 12:30:00,10.4,10.41,10.33,10.35,131000.0,6.9783,6.985,6.9314,6.9448,131000.0
2008-10-31 12:35:00,10.36,10.4,10.32,10.33,133700.0,6.9515,6.9783,6.9247,6.9314,133700.0
2008-10-31 12:40:00,10.32,10.36,10.32,10.34,68500.0,6.9247,6.9515,6.9247,6.9381,68500.0
2008-10-31 12:45:00,10.34,10.41,10.33,10.4,87700.0,6.9381,6.985,6.9314,6.9783,87700.0
2008-10-31 12:50:00,10.4,10.49,10.39,10.47,164200.0,6.9783,7.0387,6.9716,7.0253,164200.0
2008-10-31 12:55:00,10.47,10.5,10.46,10.49,136800.0,7.0253,7.0454,7.0186,7.0387,136800.0
2008-10-31 13:00:00,10.5,10.53,10.49,10.51,92300.0,7.0454,7.0656,7.0387,7.0521,92300.0
2008-10-31 13:05:00,10.5,10.54,10.5,10.52,121100.0,7.0454,7.0723,7.0454,7.0589,121100.0
2008-10-31 13:10:00,10.53,10.61,10.52,10.61,268400.0,7.0656,7.1192,7.0589,7.1192,268400.0
2008-10-31 13:15:00,10.6,10.62,10.58,10.61,108400.0,7.1125,7.126,7.0991,7.1192,108400.0
2008-10-31 13:20:00,10.6,10.73,10.6,10.71,230500.0,7.1125,7.1998,7.1125,7.1863,230500.0
2008-10-31 13:25:00,10.72,10.74,10.66,10.72,195700.0,7.1931,7.2065,7.1528,7.1931,195700.0
2008-10-31 13:30:00,10.72,10.85,10.72,10.81,458700.0,7.1931,7.2803,7.1931,7.2534,458700.0
2008-10-31 13:35:00,10.81,10.85,10.8,10.83,301200.0,7.2534,7.2803,7.2467,7.2669,301200.0
2008-10-31 13:40:00,10.83,10.83,10.76,10.79,96700.0,7.2669,7.2669,7.2199,7.24,96700.0
2008-10-31 13:45:00,10.79,10.79,10.73,10.73,93300.0,7.24,7.24,7.1998,7.1998,93300.0
2008-10-31 13:50:00,10.74,10.74,10.7,10.7,86400.0,7.2065,7.2065,7.1796,7.1796,86400.0
2008-10-31 13:55:00,10.71,10.71,10.66,10.66,143300.0,7.1863,7.1863,7.1528,7.1528,143300.0
2008-10-31 14:00:00,10.67,10.76,10.66,10.76,285100.0,7.1595,7.2199,7.1528,7.2199,285100.0
2008-10-31 14:05:00,10.75,10.83,10.75,10.78,180800.0,7.2132,7.2669,7.2132,7.2333,180800.0
2008-10-31 14:10:00,10.78,10.84,10.78,10.78,195700.0,7.2333,7.2736,7.2333,7.2333,195700.0
2008-10-31 14:15:00,10.78,10.8,10.74,10.77,255800.0,7.2333,7.2467,7.2065,7.2266,255800.0
2008-10-31 14:20:00,10.77,10.8,10.75,10.79,156700.0,7.2266,7.2467,7.2132,7.24,156700.0
2008-10-31 14:25:00,10.79,10.84,10.78,10.8,188700.0,7.24,7.2736,7.2333,7.2467,188700.0
2008-10-31 14:30:00,10.8,10.84,10.78,10.84,271500.0,7.2467,7.2736,7.2333,7.2736,271500.0
2008-10-31 14:35:00,10.84,10.9,10.83,10.89,153800.0,7.2736,7.3138,7.2669,7.3071,153800.0
2008-10-31 14:40:00,10.9,10.94,10.87,10.93,302100.0,7.3138,7.3407,7.2937,7.334,302100.0
2008-10-31 14:45:00,10.92,10.95,10.86,10.9,216000.0,7.3273,7.3474,7.287,7.3138,216000.0
2008-10-31 14:50:00,10.91,10.99,10.9,10.97,253300.0,7.3205,7.3742,7.3138,7.3608,253300.0
2008-10-31 14:55:00,10.97,11.0,10.95,10.99,256800.0,7.3608,7.3809,7.3474,7.3742,256800.0
2008-10-31 15:00:00,11.0,11.08,10.98,10.99,425000.0,7.3809,7.4346,7.3675,7.3742,425000.0
2008-10-31 15:05:00,11.0,11.01,10.94,10.97,254300.0,7.3809,7.3876,7.3407,7.3608,254300.0
2008-10-31 15:10:00,10.97,10.98,10.86,10.87,219100.0,7.3608,7.3675,7.287,7.2937,219100.0
2008-10-31 15:15:00,10.86,10.87,10.79,10.79,253000.0,7.287,7.2937,7.24,7.24,253000.0
2008-10-31 15:20:00,10.79,10.83,10.74,10.81,357800.0,7.24,7.2669,7.2065,7.2534,357800.0
2008-10-31 15:25:00,10.82,10.82,10.69,10.73,292900.0,7.2602,7.2602,7.1729,7.1998,292900.0
2008-10-31 15:30:00,10.73,10.81,10.72,10.79,385800.0,7.1998,7.2534,7.1931,7.24,385800.0
2008-10-31 15:35:00,10.78,10.84,10.74,10.84,576400.0,7.2333,7.2736,7.2065,7.2736,576400.0
2008-10-31 15:40:00,10.85,10.86,10.61,10.66,633400.0,7.2803,7.287,7.1192,7.1528,633400.0
2008-10-31 15:45:00,10.66,10.73,10.6,10.72,584800.0,7.1528,7.1998,7.1125,7.1931,584800.0
2008-10-31 15:50:00,10.73,10.79,10.66,10.69,453000.0,7.1998,7.24,7.1528,7.1729,453000.0
2008-10-31 15:55:00,10.69,10.85,10.69,10.84,855600.0,7.1729,7.2803,7.1729,7.2736,855600.0
2008-11-03 09:30:00,10.75,10.99,10.75,10.96,312300.0,7.2132,7.3742,7.2132,7.3541,312300.0
2008-11-03 09:35:00,10.96,11.14,10.96,11.08,274600.0,7.3541,7.4749,7.3541,7.4346,274600.0
2008-11-03 09:40:00,11.08,11.2,11.08,11.13,183500.0,7.4346,7.5151,7.4346,7.4682,183500.0
2008-11-03 09:45:00,11.14,11.19,11.13,11.16,121600.0,7.4749,7.5084,7.4682,7.4883,121600.0
2008-11-03 09:50:00,11.15,11.18,11.12,11.15,111300.0,7.4816,7.5017,7.4615,7.4816,111300.0
2008-11-03 09:55:00,11.15,11.16,11.09,11.1,150500.0,7.4816,7.4883,7.4413,7.448,150500.0
2008-11-03 10:00:00,11.1,11.18,11.07,11.11,328900.0,7.448,7.5017,7.4279,7.4547,328900.0
2008-11-03 10:05:00,11.12,11.15,11.09,11.13,125100.0,7.4615,7.4816,7.4413,7.4682,125100.0
2008-11-03 10:10:00,11.14,11.2,11.1,11.2,147700.0,7.4749,7.5151,7.448,7.5151,147700.0
2008-11-03 10:15:00,11.2,11.23,11.18,11.19,114800.0,7.5151,7.5353,7.5017,7.5084,114800.0
2008-11-03 10:20:00,11.2,11.2,11.07,11.07,154600.0,7.5151,7.5151,7.4279,7.4279,154600.0
2008-11-03 10:25:00,11.07,11.1,11.05,11.08,158300.0,7.4279,7.448,7.4145,7.4346,158300.0
2008-11-03 10:30:00,11.08,11.1,11.04,11.1,165700.0,7.4346,7.448,7.4078,7.448,165700.0
2008-11-03 10:35:00,11.1,11.1,11.04,11.05,118400.0,7.448,7.448,7.4078,7.4145,118400.0
2008-11-03 10:40:00,11.05,11.05,11.0,11.01,193300.0,7.4145,7.4145,7.3809,7.3876,193300.0
2008-11-03 10:45:00,11.0,11.11,11.0,11.1,200600.0,7.3809,7.4547,7.3809,7.448,200600.0
2008-11-03 10:50:00,11.11,11.15,11.09,11.13,143700.0,7.4547,7.4816,7.4413,7.4682,143700.0
2008-11-03 10:55:00,11.13,11.13,11.06,11.06,116300.0,7.4682,7.4682,7.4212,7.4212,116300.0
2008-11-03 11:00:00,11.06,11.12,11.05,11.08,86600.0,7.4212,7.4615,7.4145,7.4346,86600.0
2008-11-03 11:05:00,11.08,11.1,11.0,11.04,87900.0,7.4346,7.448,7.3809,7.4078,87900.0
2008-11-03 11:10:00,11.04,11.06,11.0,11.0,68000.0,7.4078,7.4212,7.3809,7.3809,68000.0
2008-11-03 11:15:00,11.0,11.05,10.99,11.02,139100.0,7.3809,7.4145,7.3742,7.3944,139100.0
2008-11-03 11:20:00,11.02,11.03,10.97,10.98,79900.0,7.3944,7.4011,7.3608,7.3675,79900.0
2008-11-03 11:25:00,10.98,11.01,10.97,10.98,116300.0,7.3675,7.3876,7.3608,7.3675,116300.0
2008-11-03 11:30:00,10.98,11.0,10.95,10.96,100100.0,7.3675,7.3809,7.3474,7.3541,100100.0
2008-11-03 11:35:00,10.96,10.98,10.95,10.97,112500.0,7.3541,7.3675,7.3474,7.3608,112500.0
2008-11-03 11:40:00,10.98,10.98,10.95,10.97,127200.0,7.3675,7.3675,7.3474,7.3608,127200.0
2008-11-03 11:45:00,10.97,10.98,10.96,10.96,90700.0,7.3608,7.3675,7.3541,7.3541,90700.0
2008-11-03 11:50:00,10.96,11.0,10.95,11.0,156300.0,7.3541,7.3809,7.3474,7.3809,156300.0
2008-11-03 11:55:00,10.99,11.01,10.98,10.98,151100.0,7.3742,7.3876,7.3675,7.3675,151100.0
2008-11-03 12:00:00,10.99,10.99,10.96,10.98,192000.0,7.3742,7.3742,7.3541,7.3675,192000.0
2008-11-03 12:05:00,10.98,11.0,10.98,11.0,53700.0,7.3675,7.3809,7.3675,7.3809,53700.0
2008-11-03 12:10:00,10.99,11.04,10.99,11.04,106000.0,7.3742,7.4078,7.3742,7.4078,106000.0
2008-11-03 12:15:00,11.04,11.07,11.01,11.06,94500.0,7.4078,7.4279,7.3876,7.4212,94500.0
2008-11-03 12:20:00,11.05,11.07,11.05,11.06,96400.0,7.4145,7.4279,7.4145,7.4212,96400.0
2008-11-03 12:25:00,11.05,11.1,11.05,11.06,173200.0,7.4145,7.448,7.4145,7.4212,173200.0
2008-11-03 12:30:00,11.06,11.09,11.06,11.08,88000.0,7.4212,7.4413,7.4212,7.4346,88000.0
2008-11-03 12:35:00,11.08,11.09,11.04,11.05,211800.0,7.4346,7.4413,7.4078,7.4145,211800.0
2008-11-03 12:40:00,11.05,11.07,11.03,11.05,66600.0,7.4145,7.4279,7.4011,7.4145,66600.0
2008-11-03 12:45:00,11.06,11.06,11.02,11.02,46200.0,7.4212,7.4212,7.3944,7.3944,46200.0
2008-11-03 12:50:00,11.01,11.05,10.98,11.02,289900.0,7.3876,7.4145,7.3675,7.3944,289900.0
2008-11-03 12:55:00,11.01,11.02,10.99,10.99,55500.0,7.3876,7.3944,7.3742,7.3742,55500.0
2008-11-03 13:00:00,11.0,11.02,10.99,11.01,61700.0,7.3809,7.3944,7.3742,7.3876,61700.0
2008-11-03 13:05:00,11.02,11.02,10.99,11.01,73200.0,7.3944,7.3944,7.3742,7.3876,73200.0
2008-11-03 13:10:00,11.01,11.04,11.01,11.03,43500.0,7.3876,7.4078,7.3876,7.4011,43500.0
2008-11-03 13:15:00,11.04,11.04,11.0,11.01,40600.0,7.4078,7.4078,7.3809,7.3876,40600.0
2008-11-03 13:20:00,11.0,11.02,11.0,11.01,51500.0,7.3809,7.3944,7.3809,7.3876,51500.0
2008-11-03 13:25:00,11.01,11.02,11.01,11.02,20800.0,7.3876,7.3944,7.3876,7.3944,20800.0
2008-11-03 13:30:00,11.01,11.02,11.01,11.02,46100.0,7.3876,7.3944,7.3876,7.3944,46100.0
2008-11-03 13:35:00,11.01,11.04,11.0,11.04,96100.0,7.3876,7.4078,7.3809,7.4078,96100.0
2008-11-03 13:40:00,11.04,11.06,11.03,11.03,62500.0,7.4078,7.4212,7.4011,7.4011,62500.0
2008-11-03 13:45:00,11.04,11.04,11.0,11.03,67900.0,7.4078,7.4078,7.3809,7.4011,67900.0
2008-11-03 13:50:00,11.02,11.04,11.02,11.02,35200.0,7.3944,7.4078,7.3944,7.3944,35200.0
2008-11-03 13:55:00,11.03,11.03,10.99,10.99,72300.0,7.4011,7.4011,7.3742,7.3742,72300.0
2008-11-03 14:00:00,10.99,11.0,10.98,10.99,148900.0,7.3742,7.3809,7.3675,7.3742,148900.0
2008-11-03 14:05:00,11.0,11.0,10.98,10.98,39200.0,7.3809,7.3809,7.3675,7.3675,39200.0
2008-11-03 14:10:00,10.98,11.0,10.98,10.98,83900.0,7.3675,7.3809,7.3675,7.3675,83900.0
2008-11-03 14:15:00,10.99,10.99,10.97,10.98,132700.0,7.3742,7.3742,7.3608,7.3675,132700.0
2008-11-03 14:20:00,10.97,11.01,10.96,10.99,82000.0,7.3608,7.3876,7.3541,7.3742,82000.0
2008-11-03 14:25:00,10.99,11.0,10.97,10.98,31000.0,7.3742,7.3809,7.3608,7.3675,31000.0
2008-11-03 14:30:00,10.99,11.02,10.98,11.01,79400.0,7.3742,7.3944,7.3675,7.3876,79400.0
2008-11-03 14:35:00,11.02,11.05,11.01,11.05,123500.0,7.3944,7.4145,7.3876,7.4145,123500.0
2008-11-03 14:40:00,11.05,11.05,11.02,11.02,102800.0,7.4145,7.4145,7.3944,7.3944,102800.0
2008-11-03 14:45:00,11.02,11.07,11.02,11.03,208700.0,7.3944,7.4279,7.3944,7.4011,208700.0
2008-11-03 14:50:00,11.03,11.04,11.01,11.03,81100.0,7.4011,7.4078,7.3876,7.4011,81100.0
2008-11-03 14:55:00,11.03,11.03,11.0,11.0,91200.0,7.4011,7.4011,7.3809,7.3809,91200.0
2008-11-03 15:00:00,11.0,11.05,11.0,11.01,171100.0,7.3809,7.4145,7.3809,7.3876,171100.0
2008-11-03 15:05:00,11.01,11.07,11.01,11.06,170400.0,7.3876,7.4279,7.3876,7.4212,170400.0
2008-11-03 15:10:00,11.06,11.1,11.04,11.05,297900.0,7.4212,7.448,7.4078,7.4145,297900.0
2008-11-03 15:15:00,11.05,11.06,10.98,10.99,478500.0,7.4145,7.4212,7.3675,7.3742,478500.0
2008-11-03 15:20:00,11.0,11.0,10.97,10.99,290800.0,7.3809,7.3809,7.3608,7.3742,290800.0
2008-11-03 15:25:00,10.99,11.0,10.98,10.99,265000.0,7.3742,7.3809,7.3675,7.3742,265000.0
2008-11-03 15:30:00,11.0,11.05,10.97,11.04,538900.0,7.3809,7.4145,7.3608,7.4078,538900.0
2008-11-03 15:35:00,11.04,11.05,10.97,10.98,451200.0,7.4078,7.4145,7.3608,7.3675,451200.0
2008-11-03 15:40:00,10.99,11.03,10.98,11.03,731800.0,7.3742,7.4011,7.3675,7.4011,731800.0
2008-11-03 15:45:00,11.02,11.1,11.02,11.06,294700.0,7.3944,7.448,7.3944,7.4212,294700.0
2008-11-03 15:50:00,11.06,11.14,11.05,11.12,620500.0,7.4212,7.4749,7.4145,7.4615,620500.0
2008-11-03 15:55:00,11.12,11.17,11.08,11.16,1005900.0,7.4615,7.495,7.4346,7.4883,1005900.0
2008-11-04 09:30:00,11.5,11.56,11.26,11.35,329500.0,7.7164,7.7567,7.5554,7.6158,329500.0
2008-11-04 09:35:00,11.35,11.36,11.26,11.26,319400.0,7.6158,7.6225,7.5554,7.5554,319400.0
2008-11-04 09:40:00,11.26,11.27,11.13,11.22,383100.0,7.5554,7.5621,7.4682,7.5286,383100.0
2008-11-04 09:45:00,11.21,11.21,11.13,11.21,185400.0,7.5218,7.5218,7.4682,7.5218,185400.0
2008-11-04 09:50:00,11.2,11.24,11.17,11.21,305400.0,7.5151,7.542,7.495,7.5218,305400.0
2008-11-04 09:55:00,11.21,11.21,11.15,11.15,191900.0,7.5218,7.5218,7.4816,7.4816,191900.0
2008-11-04 10:00:00,11.15,11.24,11.12,11.23,344600.0,7.4816,7.542,7.4615,7.5353,344600.0
2008-11-04 10:05:00,11.22,11.24,11.16,11.22,347800.0,7.5286,7.542,7.4883,7.5286,347800.0
2008-11-04 10:10:00,11.22,11.27,11.18,11.19,284900.0,7.5286,7.5621,7.5017,7.5084,284900.0
2008-11-04 10:15:00,11.19,11.24,11.17,11.23,188700.0,7.5084,7.542,7.495,7.5353,188700.0
2008-11-04 10:20:00,11.23,11.25,11.18,11.21,457200.0,7.5353,7.5487,7.5017,7.5218,457200.0
2008-11-04 10:25:00,11.2,11.25,11.2,11.25,132500.0,7.5151,7.5487,7.5151,7.5487,132500.0
2008-11-04 10:30:00,11.25,11.3,11.24,11.25,329600.0,7.5487,7.5822,7.542,7.5487,329600.0
2008-11-04 10:35:00,11.26,11.26,11.22,11.22,198700.0,7.5554,7.5554,7.5286,7.5286,198700.0
2008-11-04 10:40:00,11.23,11.26,11.22,11.23,397500.0,7.5353,7.5554,7.5286,7.5353,397500.0
2008-11-04 10:45:00,11.23,11.26,11.23,11.26,267900.0,7.5353,7.5554,7.5353,7.5554,267900.0
2008-11-04 10:50:00,11.25,11.31,11.23,11.29,220000.0,7.5487,7.5889,7.5353,7.5755,220000.0
2008-11-04 10:55:00,11.29,11.29,11.24,11.26,170300.0,7.5755,7.5755,7.542,7.5554,170300.0
2008-11-04 11:00:00,11.26,11.35,11.25,11.35,403200.0,7.5554,7.6158,7.5487,7.6158,403200.0
2008-11-04 11:05:00,11.36,11.36,11.26,11.28,214100.0,7.6225,7.6225,7.5554,7.5688,214100.0
2008-11-04 11:10:00,11.28,11.31,11.27,11.3,85400.0,7.5688,7.5889,7.5621,7.5822,85400.0
2008-11-04 11:15:00,11.31,11.35,11.3,11.34,137000.0,7.5889,7.6158,7.5822,7.6091,137000.0
2008-11-04 11:20:00,11.34,11.34,11.26,11.27,206100.0,7.6091,7.6091,7.5554,7.5621,206100.0
2008-11-04 11:25:00,11.26,11.32,11.26,11.31,134100.0,7.5554,7.5957,7.5554,7.5889,134100.0
2008-11-04 11:30:00,11.31,11.32,11.26,11.28,158100.0,7.5889,7.5957,7.5554,7.5688,158100.0
2008-11-04 11:35:00,11.27,11.31,11.27,11.31,124100.0,7.5621,7.5889,7.5621,7.5889,124100.0
2008-11-04 11:40:00,11.3,11.35,11.3,11.35,183900.0,7.5822,7.6158,7.5822,7.6158,183900.0
2008-11-04 11:45:00,11.35,11.42,11.35,11.41,224100.0,7.6158,7.6628,7.6158,7.656,224100.0
2008-11-04 11:50:00,11.41,11.46,11.41,11.45,168900.0,7.656,7.6896,7.656,7.6829,168900.0
2008-11-04 11:55:00,11.46,11.47,11.43,11.44,209100.0,7.6896,7.6963,7.6695,7.6762,209100.0
2008-11-04 12:00:00,11.44,11.45,11.4,11.4,81400.0,7.6762,7.6829,7.6493,7.6493,81400.0
2008-11-04 12:05:00,11.41,11.42,11.37,11.38,432500.0,7.656,7.6628,7.6292,7.6359,432500.0
2008-11-04 12:10:00,11.38,11.39,11.36,11.37,170700.0,7.6359,7.6426,7.6225,7.6292,170700.0
2008-11-04 12:15:00,11.36,11.39,11.34,11.34,90000.0,7.6225,7.6426,7.6091,7.6091,90000.0
2008-11-04 12:20:00,11.35,11.4,11.35,11.37,141600.0,7.6158,7.6493,7.6158,7.6292,141600.0
2008-11-04 12:25:00,11.37,11.38,11.31,11.31,157900.0,7.6292,7.6359,7.5889,7.5889,157900.0
2008-11-04 12:30:00,11.31,11.33,11.3,11.31,231300.0,7.5889,7.6024,7.5822,7.5889,231300.0
2008-11-04 12:35:00,11.3,11.32,11.29,11.3,268600.0,7.5822,7.5957,7.5755,7.5822,268600.0
2008-11-04 12:40:00,11.29,11.32,11.27,11.32,273700.0,7.5755,7.5957,7.5621,7.5957,273700.0
2008-11-04 12:45:00,11.32,11.37,11.31,11.36,267900.0,7.5957,7.6292,7.5889,7.6225,267900.0
2008-11-04 12:50:00,11.36,11.4,11.35,11.4,164300.0,7.6225,7.6493,7.6158,7.6493,164300.0
2008-11-04 12:55:00,11.4,11.41,11.35,11.37,246600.0,7.6493,7.656,7.6158,7.6292,246600.0
2008-11-04 13:00:00,11.37,11.38,11.34,11.35,319800.0,7.6292,7.6359,7.6091,7.6158,319800.0
2008-11-04 13:05:00,11.35,11.36,11.29,11.3,172500.0,7.6158,7.6225,7.5755,7.5822,172500.0
2008-11-04 13:10:00,11.29,11.34,11.28,11.33,250100.0,7.5755,7.6091,7.5688,7.6024,250100.0
2008-11-04 13:15:00,11.33,11.35,11.32,11.33,130700.0,7.6024,7.6158,7.5957,7.6024,130700.0
2008-11-04 13:20:00,11.33,11.34,11.32,11.32,81000.0,7.6024,7.6091,7.5957,7.5957,81000.0
2008-11-04 13:25:00,11.33,11.35,11.32,11.34,245300.0,7.6024,7.6158,7.5957,7.6091,245300.0
2008-11-04 13:30:00,11.35,11.36,11.34,11.35,116700.0,7.6158,7.6225,7.6091,7.6158,116700.0
2008-11-04 13:35:00,11.35,11.38,11.35,11.38,72600.0,7.6158,7.6359,7.6158,7.6359,72600.0
2008-11-04 13:40:00,11.38,11.42,11.37,11.42,135000.0,7.6359,7.6628,7.6292,7.6628,135000.0
2008-11-04 13:45:00,11.41,11.44,11.4,11.41,151700.0,7.656,7.6762,7.6493,7.656,151700.0
2008-11-04 13:50:00,11.4,11.43,11.4,11.42,107900.0,7.6493,7.6695,7.6493,7.6628,107900.0
2008-11-04 13:55:00,11.41,11.42,11.38,11.39,67300.0,7.656,7.6628,7.6359,7.6426,67300.0
2008-11-04 14:00:00,11.39,11.39,11.34,11.37,233500.0,7.6426,7.6426,7.6091,7.6292,233500.0
2008-11-04 14:05:00,11.36,11.37,11.32,11.33,235000.0,7.6225,7.6292,7.5957,7.6024,235000.0
2008-11-04 14:10:00,11.33,11.37,11.31,11.35,158200.0,7.6024,7.6292,7.5889,7.6158,158200.0
2008-11-04 14:15:00,11.35,11.36,11.33,11.35,201100.0,7.6158,7.6225,7.6024,7.6158,201100.0
2008-11-04 14:20:00,11.35,11.39,11.35,11.35,198100.0,7.6158,7.6426,7.6158,7.6158,198100.0
2008-11-04 14:25:00,11.35,11.38,11.34,11.37,235300.0,7.6158,7.6359,7.6091,7.6292,235300.0
2008-11-04 14:30:00,11.37,11.4,11.33,11.34,216900.0,7.6292,7.6493,7.6024,7.6091,216900.0
2008-11-04 14:35:00,11.33,11.39,11.33,11.39,282000.0,7.6024,7.6426,7.6024,7.6426,282000.0
2008-11-04 14:40:00,11.39,11.45,11.38,11.44,287500.0,7.6426,7.6829,7.6359,7.6762,287500.0
2008-11-04 14:45:00,11.44,11.45,11.4,11.41,341900.0,7.6762,7.6829,7.6493,7.656,341900.0
2008-11-04 14:50:00,11.41,11.42,11.38,11.4,310000.0,7.656,7.6628,7.6359,7.6493,310000.0
2008-11-04 14:55:00,11.4,11.4,11.34,11.38,454900.0,7.6493,7.6493,7.6091,7.6359,454900.0
2008-11-04 15:00:00,11.38,11.4,11.36,11.36,490900.0,7.6359,7.6493,7.6225,7.6225,490900.0
2008-11-04 15:05:00,11.36,11.39,11.36,11.38,215800.0,7.6225,7.6426,7.6225,7.6359,215800.0
2008-11-04 15:10:00,11.38,11.43,11.37,11.43,590400.0,7.6359,7.6695,7.6292,7.6695,590400.0
2008-11-04 15:15:00,11.43,11.46,11.42,11.44,392700.0,7.6695,7.6896,7.6628,7.6762,392700.0
2008-11-04 15:20:00,11.44,11.48,11.43,11.46,292800.0,7.6762,7.703,7.6695,7.6896,292800.0
2008-11-04 15:25:00,11.46,11.51,11.46,11.49,611000.0,7.6896,7.7231,7.6896,7.7097,611000.0
2008-11-04 15:30:00,11.49,11.59,11.49,11.57,672100.0,7.7097,7.7768,7.7097,7.7634,672100.0
2008-11-04 15:35:00,11.58,11.58,11.53,11.56,476400.0,7.7701,7.7701,7.7366,7.7567,476400.0
2008-11-04 15:40:00,11.57,11.64,11.57,11.64,644600.0,7.7634,7.8104,7.7634,7.8104,644600.0
2008-11-04 15:45:00,11.64,11.75,11.63,11.69,633600.0,7.8104,7.8842,7.8037,7.8439,633600.0
2008-11-04 15:50:00,11.68,11.69,11.64,11.67,909300.0,7.8372,7.8439,7.8104,7.8305,909300.0
2008-11-04 15:55:00,11.67,11.77,11.66,11.73,1101800.0,7.8305,7.8976,7.8238,7.8708,1101800.0
2008-11-05 09:30:00,11.6,11.6,11.5,11.54,567800.0,7.7835,7.7835,7.7164,7.7433,567800.0
2008-11-05 09:35:00,11.54,11.56,11.49,11.52,487900.0,7.7433,7.7567,7.7097,7.7299,487900.0
2008-11-05 09:40:00,11.52,11.54,11.46,11.52,1278300.0,7.7299,7.7433,7.6896,7.7299,1278300.0
2008-11-05 09:45:00,11.51,11.56,11.5,11.53,268600.0,7.7231,7.7567,7.7164,7.7366,268600.0
2008-11-05 09:50:00,11.53,11.59,11.51,11.53,320000.0,7.7366,7.7768,7.7231,7.7366,320000.0
2008-11-05 09:55:00,11.52,11.54,11.51,11.52,628800.0,7.7299,7.7433,7.7231,7.7299,628800.0
2008-11-05 10:00:00,11.52,11.56,11.51,11.52,600600.0,7.7299,7.7567,7.7231,7.7299,600600.0
2008-11-05 10:05:00,11.53,11.54,11.48,11.49,492800.0,7.7366,7.7433,7.703,7.7097,492800.0
2008-11-05 10:10:00,11.48,11.55,11.48,11.51,249100.0,7.703,7.75,7.703,7.7231,249100.0
2008-11-05 10:15:00,11.5,11.56,11.5,11.53,151700.0,7.7164,7.7567,7.7164,7.7366,151700.0
2008-11-05 10:20:00,11.53,11.56,11.52,11.54,186600.0,7.7366,7.7567,7.7299,7.7433,186600.0
2008-11-05 10:25:00,11.54,11.54,11.52,11.52,122100.0,7.7433,7.7433,7.7299,7.7299,122100.0
2008-11-05 10:30:00,11.53,11.54,11.52,11.54,224700.0,7.7366,7.7433,7.7299,7.7433,224700.0
2008-11-05 10:35:00,11.54,11.56,11.52,11.53,252400.0,7.7433,7.7567,7.7299,7.7366,252400.0
2008-11-05 10:40:00,11.53,11.53,11.52,11.52,84700.0,7.7366,7.7366,7.7299,7.7299,84700.0
2008-11-05 10:45:00,11.53,11.53,11.49,11.5,137200.0,7.7366,7.7366,7.7097,7.7164,137200.0
2008-11-05 10:50:00,11.5,11.5,11.43,11.44,137700.0,7.7164,7.7164,7.6695,7.6762,137700.0
2008-11-05 10:55:00,11.45,11.47,11.42,11.43,121700.0,7.6829,7.6963,7.6628,7.6695,121700.0
2008-11-05 11:00:00,11.44,11.49,11.43,11.49,115600.0,7.6762,7.7097,7.6695,7.7097,115600.0
2008-11-05 11:05:00,11.49,11.5,11.45,11.47,115800.0,7.7097,7.7164,7.6829,7.6963,115800.0
2008-11-05 11:10:00,11.48,11.51,11.47,11.5,61900.0,7.703,7.7231,7.6963,7.7164,61900.0
2008-11-05 11:15:00,11.51,11.51,11.47,11.5,136600.0,7.7231,7.7231,7.6963,7.7164,136600.0
2008-11-05 11:20:00,11.49,11.51,11.47,11.48,202500.0,7.7097,7.7231,7.6963,7.703,202500.0
2008-11-05 11:25:00,11.47,11.5,11.47,11.5,48100.0,7.6963,7.7164,7.6963,7.7164,48100.0
2008-11-05 11:30:00,11.49,11.5,11.42,11.44,89700.0,7.7097,7.7164,7.6628,7.6762,89700.0
2008-11-05 11:35:00,11.44,11.45,11.35,11.35,210000.0,7.6762,7.6829,7.6158,7.6158,210000.0
2008-11-05 11:40:00,11.36,11.41,11.36,11.4,112100.0,7.6225,7.656,7.6225,7.6493,112100.0
2008-11-05 11:45:00,11.4,11.41,11.36,11.36,104500.0,7.6493,7.656,7.6225,7.6225,104500.0
2008-11-05 11:50:00,11.36,11.37,11.33,11.34,371000.0,7.6225,7.6292,7.6024,7.6091,371000.0
2008-11-05 11:55:00,11.34,11.36,11.33,11.36,133000.0,7.6091,7.6225,7.6024,7.6225,133000.0
2008-11-05 12:00:00,11.36,11.41,11.36,11.4,142300.0,7.6225,7.656,7.6225,7.6493,142300.0
2008-11-05 12:05:00,11.4,11.4,11.35,11.36,171200.0,7.6493,7.6493,7.6158,7.6225,171200.0
2008-11-05 12:10:00,11.36,11.36,11.33,11.34,177900.0,7.6225,7.6225,7.6024,7.6091,177900.0
2008-11-05 12:15:00,11.34,11.35,11.33,11.34,307800.0,7.6091,7.6158,7.6024,7.6091,307800.0
2008-11-05 12:20:00,11.35,11.35,11.33,11.33,80600.0,7.6158,7.6158,7.6024,7.6024,80600.0
2008-11-05 12:25:00,11.34,11.34,11.19,11.19,693400.0,7.6091,7.6091,7.5084,7.5084,693400.0
2008-11-05 12:30:00,11.19,11.26,11.19,11.24,320400.0,7.5084,7.5554,7.5084,7.542,320400.0
2008-11-05 12:35:00,11.25,11.25,11.15,11.15,147200.0,7.5487,7.5487,7.4816,7.4816,147200.0
2008-11-05 12:40:00,11.14,11.24,11.09,11.12,171900.0,7.4749,7.542,7.4413,7.4615,171900.0
2008-11-05 12:45:00,11.13,11.16,11.12,11.15,214200.0,7.4682,7.4883,7.4615,7.4816,214200.0
2008-11-05 12:50:00,11.16,11.16,11.08,11.12,184700.0,7.4883,7.4883,7.4346,7.4615,184700.0
2008-11-05 12:55:00,11.13,11.15,11.1,11.13,86800.0,7.4682,7.4816,7.448,7.4682,86800.0
2008-11-05 13:00:00,11.13,11.15,11.12,11.13,68900.0,7.4682,7.4816,7.4615,7.4682,68900.0
2008-11-05 13:05:00,11.14,11.18,11.12,11.17,126000.0,7.4749,7.5017,7.4615,7.495,126000.0
2008-11-05 13:10:00,11.18,11.22,11.17,11.22,126000.0,7.5017,7.5286,7.495,7.5286,126000.0
2008-11-05 13:15:00,11.22,11.22,11.15,11.15,290400.0,7.5286,7.5286,7.4816,7.4816,290400.0
2008-11-05 13:20:00,11.15,11.16,11.11,11.12,174300.0,7.4816,7.4883,7.4547,7.4615,174300.0
2008-11-05 13:25:00,11.12,11.15,11.12,11.13,73100.0,7.4615,7.4816,7.4615,7.4682,73100.0
2008-11-05 13:30:00,11.13,11.17,11.1,11.13,146100.0,7.4682,7.495,7.448,7.4682,146100.0
2008-11-05 13:35:00,11.12,11.12,11.07,11.09,111800.0,7.4615,7.4615,7.4279,7.4413,111800.0
2008-11-05 13:40:00,11.1,11.14,11.09,11.13,98800.0,7.448,7.4749,7.4413,7.4682,98800.0
2008-11-05 13:45:00,11.14,11.16,11.11,11.13,124300.0,7.4749,7.4883,7.4547,7.4682,124300.0
2008-11-05 13:50:00,11.13,11.17,11.11,11.11,92100.0,7.4682,7.495,7.4547,7.4547,92100.0
2008-11-05 13:55:00,11.12,11.12,11.08,11.09,111400.0,7.4615,7.4615,7.4346,7.4413,111400.0
2008-11-05 14:00:00,11.09,11.13,11.07,11.07,173000.0,7.4413,7.4682,7.4279,7.4279,173000.0
2008-11-05 14:05:00,11.07,11.07,11.05,11.06,158800.0,7.4279,7.4279,7.4145,7.4212,158800.0
2008-11-05 14:10:00,11.06,11.09,11.05,11.09,146700.0,7.4212,7.4413,7.4145,7.4413,146700.0
2008-11-05 14:15:00,11.09,11.11,11.07,11.07,163700.0,7.4413,7.4547,7.4279,7.4279,163700.0
2008-11-05 14:20:00,11.07,11.08,11.03,11.04,102400.0,7.4279,7.4346,7.4011,7.4078,102400.0
2008-11-05 14:25:00,11.04,11.05,11.02,11.05,91200.0,7.4078,7.4145,7.3944,7.4145,91200.0
2008-11-05 14:30:00,11.05,11.22,11.04,11.22,367800.0,7.4145,7.5286,7.4078,7.5286,367800.0
2008-11-05 14:35:00,11.21,11.22,11.17,11.22,230300.0,7.5218,7.5286,7.495,7.5286,230300.0
2008-11-05 14:40:00,11.22,11.28,11.21,11.27,366000.0,7.5286,7.5688,7.5218,7.5621,366000.0
2008-11-05 14:45:00,11.27,11.29,11.23,11.26,443700.0,7.5621,7.5755,7.5353,7.5554,443700.0
2008-11-05 14:50:00,11.26,11.35,11.24,11.35,307300.0,7.5554,7.6158,7.542,7.6158,307300.0
2008-11-05 14:55:00,11.34,11.37,11.3,11.31,452200.0,7.6091,7.6292,7.5822,7.5889,452200.0
2008-11-05 15:00:00,11.32,11.35,11.3,11.32,120900.0,7.5957,7.6158,7.5822,7.5957,120900.0
2008-11-05 15:05:00,11.32,11.35,11.23,11.23,204400.0,7.5957,7.6158,7.5353,7.5353,204400.0
2008-11-05 15:10:00,11.23,11.26,11.18,11.19,300500.0,7.5353,7.5554,7.5017,7.5084,300500.0
2008-11-05 15:15:00,11.2,11.2,11.11,11.14,282100.0,7.5151,7.5151,7.4547,7.4749,282100.0
2008-11-05 15:20:00,11.13,11.17,11.09,11.1,241500.0,7.4682,7.495,7.4413,7.448,241500.0
2008-11-05 15:25:00,11.1,11.13,11.08,11.11,238200.0,7.448,7.4682,7.4346,7.4547,238200.0
2008-11-05 15:30:00,11.11,11.12,11.08,11.09,246000.0,7.4547,7.4615,7.4346,7.4413,246000.0
2008-11-05 15:35:00,11.09,11.12,11.0,11.01,408800.0,7.4413,7.4615,7.3809,7.3876,408800.0
2008-11-05 15:40:00,11.01,11.09,11.01,11.09,374500.0,7.3876,7.4413,7.3876,7.4413,374500.0
2008-11-05 15:45:00,11.09,11.23,11.08,11.17,440100.0,7.4413,7.5353,7.4346,7.495,440100.0
2008-11-05 15:50:00,11.17,11.18,11.04,11.04,485100.0,7.495,7.5017,7.4078,7.4078,485100.0
2008-11-05 15:55:00,11.04,11.11,11.02,11.11,828400.0,7.4078,7.4547,7.3944,7.4547,828400.0
2008-11-06 09:30:00,10.96,10.96,10.76,10.84,399200.0,7.3541,7.3541,7.2199,7.2736,399200.0
2008-11-06 09:35:00,10.87,10.88,10.76,10.81,180600.0,7.2937,7.3004,7.2199,7.2534,180600.0
2008-11-06 09:40:00,10.81,10.83,10.56,10.7,530700.0,7.2534,7.2669,7.0857,7.1796,530700.0
2008-11-06 09:45:00,10.7,10.7,10.48,10.54,472000.0,7.1796,7.1796,7.032,7.0723,472000.0
2008-11-06 09:50:00,10.53,10.55,10.43,10.47,328300.0,7.0656,7.079,6.9985,7.0253,328300.0
2008-11-06 09:55:00,10.48,10.49,10.39,10.44,357700.0,7.032,7.0387,6.9716,7.0052,357700.0
2008-11-06 10:00:00,10.44,10.45,10.33,10.41,216100.0,7.0052,7.0119,6.9314,6.985,216100.0
2008-11-06 10:05:00,10.41,10.49,10.41,10.49,206700.0,6.985,7.0387,6.985,7.0387,206700.0
2008-11-06 10:10:00,10.48,10.58,10.48,10.49,237300.0,7.032,7.0991,7.032,7.0387,237300.0
2008-11-06 10:15:00,10.49,10.61,10.49,10.55,218000.0,7.0387,7.1192,7.0387,7.079,218000.0
2008-11-06 10:20:00,10.55,10.57,10.5,10.54,213200.0,7.079,7.0924,7.0454,7.0723,213200.0
2008-11-06 10:25:00,10.55,10.55,10.47,10.49,294600.0,7.079,7.079,7.0253,7.0387,294600.0
2008-11-06 10:30:00,10.49,10.5,10.33,10.37,302500.0,7.0387,7.0454,6.9314,6.9582,302500.0
2008-11-06 10:35:00,10.36,10.38,10.34,10.35,244400.0,6.9515,6.9649,6.9381,6.9448,244400.0
2008-11-06 10:40:00,10.35,10.36,10.24,10.25,479100.0,6.9448,6.9515,6.871,6.8777,479100.0
2008-11-06 10:45:00,10.25,10.26,10.24,10.24,278900.0,6.8777,6.8844,6.871,6.871,278900.0
2008-11-06 10:50:00,10.25,10.25,10.18,10.22,256200.0,6.8777,6.8777,6.8307,6.8576,256200.0
2008-11-06 10:55:00,10.21,10.22,10.15,10.2,283400.0,6.8509,6.8576,6.8106,6.8441,283400.0
2008-11-06 11:00:00,10.2,10.24,10.19,10.19,276000.0,6.8441,6.871,6.8374,6.8374,276000.0
2008-11-06 11:05:00,10.2,10.2,10.13,10.14,206700.0,6.8441,6.8441,6.7972,6.8039,206700.0
2008-11-06 11:10:00,10.13,10.16,10.09,10.09,196600.0,6.7972,6.8173,6.7703,6.7703,196600.0
2008-11-06 11:15:00,10.1,10.1,10.05,10.08,277900.0,6.777,6.777,6.7435,6.7636,277900.0
2008-11-06 11:20:00,10.08,10.1,10.02,10.02,224700.0,6.7636,6.777,6.7234,6.7234,224700.0
2008-11-06 11:25:00,10.02,10.03,9.93,9.99,779000.0,6.7234,6.7301,6.663,6.7032,779000.0
2008-11-06 11:30:00,9.99,9.99,9.92,9.93,231500.0,6.7032,6.7032,6.6563,6.663,231500.0
2008-11-06 11:35:00,9.93,9.97,9.87,9.89,471100.0,6.663,6.6898,6.6227,6.6361,471100.0
2008-11-06 11:40:00,9.89,9.97,9.87,9.95,336200.0,6.6361,6.6898,6.6227,6.6764,336200.0
2008-11-06 11:45:00,9.95,10.01,9.92,10.0,339200.0,6.6764,6.7167,6.6563,6.7099,339200.0
2008-11-06 11:50:00,10.0,10.01,9.9,9.94,346000.0,6.7099,6.7167,6.6428,6.6697,346000.0
2008-11-06 11:55:00,9.95,9.98,9.94,9.97,277800.0,6.6764,6.6965,6.6697,6.6898,277800.0
2008-11-06 12:00:00,9.96,10.01,9.96,10.0,408600.0,6.6831,6.7167,6.6831,6.7099,408600.0
2008-11-06 12:05:00,10.0,10.01,9.98,9.98,402100.0,6.7099,6.7167,6.6965,6.6965,402100.0
2008-11-06 12:10:00,9.98,10.01,9.98,10.0,281300.0,6.6965,6.7167,6.6965,6.7099,281300.0
2008-11-06 12:15:00,10.0,10.03,9.99,10.0,504800.0,6.7099,6.7301,6.7032,6.7099,504800.0
2008-11-06 12:20:00,10.0,10.01,9.99,10.0,204300.0,6.7099,6.7167,6.7032,6.7099,204300.0
2008-11-06 12:25:00,9.99,10.0,9.98,9.99,319500.0,6.7032,6.7099,6.6965,6.7032,319500.0
2008-11-06 12:30:00,9.99,10.01,9.99,10.01,217200.0,6.7032,6.7167,6.7032,6.7167,217200.0
2008-11-06 12:35:00,10.0,10.02,9.99,10.01,226900.0,6.7099,6.7234,6.7032,6.7167,226900.0
2008-11-06 12:40:00,10.01,10.08,10.0,10.04,307400.0,6.7167,6.7636,6.7099,6.7368,307400.0
2008-11-06 12:45:00,10.04,10.06,9.98,10.05,395100.0,6.7368,6.7502,6.6965,6.7435,395100.0
2008-11-06 12:50:00,10.05,10.12,10.02,10.03,275700.0,6.7435,6.7905,6.7234,6.7301,275700.0
2008-11-06 12:55:00,10.03,10.11,10.02,10.1,202100.0,6.7301,6.7838,6.7234,6.777,202100.0
2008-11-06 13:00:00,10.11,10.11,10.07,10.1,204700.0,6.7838,6.7838,6.7569,6.777,204700.0
2008-11-06 13:05:00,10.1,10.12,10.08,10.1,326400.0,6.777,6.7905,6.7636,6.777,326400.0
2008-11-06 13:10:00,10.1,10.11,10.08,10.11,143300.0,6.777,6.7838,6.7636,6.7838,143300.0
2008-11-06 13:15:00,10.12,10.12,10.09,10.1,140500.0,6.7905,6.7905,6.7703,6.777,140500.0
2008-11-06 13:20:00,10.1,10.17,10.09,10.16,159400.0,6.777,6.824,6.7703,6.8173,159400.0
2008-11-06 13:25:00,10.16,10.21,10.15,10.19,340200.0,6.8173,6.8509,6.8106,6.8374,340200.0
2008-11-06 13:30:00,10.19,10.2,10.12,10.15,231400.0,6.8374,6.8441,6.7905,6.8106,231400.0
2008-11-06 13:35:00,10.16,10.16,10.11,10.13,158400.0,6.8173,6.8173,6.7838,6.7972,158400.0
2008-11-06 13:40:00,10.12,10.12,10.02,10.03,149200.0,6.7905,6.7905,6.7234,6.7301,149200.0
2008-11-06 13:45:00,10.03,10.06,10.0,10.03,210200.0,6.7301,6.7502,6.7099,6.7301,210200.0
2008-11-06 13:50:00,10.02,10.05,10.02,10.05,238200.0,6.7234,6.7435,6.7234,6.7435,238200.0
2008-11-06 13:55:00,10.04,10.13,10.04,10.12,245600.0,6.7368,6.7972,6.7368,6.7905,245600.0
2008-11-06 14:00:00,10.12,10.18,10.11,10.12,285000.0,6.7905,6.8307,6.7838,6.7905,285000.0
2008-11-06 14:05:00,10.12,10.19,10.1,10.15,448700.0,6.7905,6.8374,6.777,6.8106,448700.0
2008-11-06 14:10:00,10.16,10.17,10.09,10.09,226300.0,6.8173,6.824,6.7703,6.7703,226300.0
2008-11-06 14:15:00,10.08,10.1,10.04,10.08,126200.0,6.7636,6.777,6.7368,6.7636,126200.0
2008-11-06 14:20:00,10.08,10.09,10.04,10.08,176400.0,6.7636,6.7703,6.7368,6.7636,176400.0
2008-11-06 14:25:00,10.08,10.11,10.03,10.1,309900.0,6.7636,6.7838,6.7301,6.777,309900.0
2008-11-06 14:30:00,10.09,10.11,10.07,10.08,159100.0,6.7703,6.7838,6.7569,6.7636,159100.0
2008-11-06 14:35:00,10.07,10.21,10.06,10.19,206700.0,6.7569,6.8509,6.7502,6.8374,206700.0
2008-11-06 14:40:00,10.2,10.23,10.15,10.22,343600.0,6.8441,6.8643,6.8106,6.8576,343600.0
2008-11-06 14:45:00,10.23,10.23,10.13,10.14,253100.0,6.8643,6.8643,6.7972,6.8039,253100.0
2008-11-06 14:50:00,10.14,10.22,10.14,10.16,317500.0,6.8039,6.8576,6.8039,6.8173,317500.0
2008-11-06 14:55:00,10.16,10.17,10.1,10.11,290500.0,6.8173,6.824,6.777,6.7838,290500.0
2008-11-06 15:00:00,10.11,10.14,10.04,10.04,208300.0,6.7838,6.8039,6.7368,6.7368,208300.0
2008-11-06 15:05:00,10.04,10.07,9.99,10.01,255100.0,6.7368,6.7569,6.7032,6.7167,255100.0
2008-11-06 15:10:00,10.01,10.01,9.98,9.98,233000.0,6.7167,6.7167,6.6965,6.6965,233000.0
2008-11-06 15:15:00,9.98,10.02,9.98,10.01,158200.0,6.6965,6.7234,6.6965,6.7167,158200.0
2008-11-06 15:20:00,10.01,10.02,9.96,9.99,241400.0,6.7167,6.7234,6.6831,6.7032,241400.0
2008-11-06 15:25:00,9.99,10.01,9.93,9.96,304700.0,6.7032,6.7167,6.663,6.6831,304700.0
2008-11-06 15:30:00,9.96,9.98,9.92,9.94,328100.0,6.6831,6.6965,6.6563,6.6697,328100.0
2008-11-06 15:35:00,9.93,9.94,9.9,9.91,468100.0,6.663,6.6697,6.6428,6.6496,468100.0
2008-11-06 15:40:00,9.92,10.0,9.91,9.98,569900.0,6.6563,6.7099,6.6496,6.6965,569900.0
2008-11-06 15:45:00,9.98,10.03,9.95,9.96,483300.0,6.6965,6.7301,6.6764,6.6831,483300.0
2008-11-06 15:50:00,9.96,9.96,9.91,9.92,664200.0,6.6831,6.6831,6.6496,6.6563,664200.0
2008-11-06 15:55:00,9.93,10.0,9.92,9.99,984900.0,6.663,6.7099,6.6563,6.7032,984900.0
2008-11-07 09:30:00,10.14,10.24,10.04,10.21,262500.0,6.8039,6.871,6.7368,6.8509,262500.0
2008-11-07 09:35:00,10.21,10.21,10.06,10.1,158100.0,6.8509,6.8509,6.7502,6.777,158100.0
2008-11-07 09:40:00,10.11,10.17,10.06,10.08,112800.0,6.7838,6.824,6.7502,6.7636,112800.0
2008-11-07 09:45:00,10.08,10.14,10.06,10.1,110700.0,6.7636,6.8039,6.7502,6.777,110700.0
2008-11-07 09:50:00,10.11,10.14,10.08,10.11,168100.0,6.7838,6.8039,6.7636,6.7838,168100.0
2008-11-07 09:55:00,10.1,10.22,10.1,10.19,234600.0,6.777,6.8576,6.777,6.8374,234600.0
2008-11-07 10:00:00,10.19,10.25,10.17,10.19,273300.0,6.8374,6.8777,6.824,6.8374,273300.0
2008-11-07 10:05:00,10.19,10.22,10.15,10.17,257100.0,6.8374,6.8576,6.8106,6.824,257100.0
2008-11-07 10:10:00,10.17,10.17,10.12,10.15,151900.0,6.824,6.824,6.7905,6.8106,151900.0
2008-11-07 10:15:00,10.15,10.2,10.15,10.19,145400.0,6.8106,6.8441,6.8106,6.8374,145400.0
2008-11-07 10:20:00,10.2,10.26,10.19,10.24,232400.0,6.8441,6.8844,6.8374,6.871,232400.0
2008-11-07 10:25:00,10.24,10.27,10.18,10.18,190400.0,6.871,6.8911,6.8307,6.8307,190400.0
2008-11-07 10:30:00,10.18,10.21,10.14,10.15,113800.0,6.8307,6.8509,6.8039,6.8106,113800.0
2008-11-07 10:35:00,10.15,10.3,10.13,10.28,411100.0,6.8106,6.9112,6.7972,6.8978,411100.0
2008-11-07 10:40:00,10.29,10.44,10.26,10.4,442400.0,6.9045,7.0052,6.8844,6.9783,442400.0
2008-11-07 10:45:00,10.4,10.44,10.35,10.36,278400.0,6.9783,7.0052,6.9448,6.9515,278400.0
2008-11-07 10:50:00,10.36,10.37,10.31,10.34,248500.0,6.9515,6.9582,6.9179,6.9381,248500.0
2008-11-07 10:55:00,10.33,10.34,10.27,10.27,86800.0,6.9314,6.9381,6.8911,6.8911,86800.0
2008-11-07 11:00:00,10.28,10.3,10.24,10.27,228700.0,6.8978,6.9112,6.871,6.8911,228700.0
2008-11-07 11:05:00,10.28,10.29,10.2,10.22,181800.0,6.8978,6.9045,6.8441,6.8576,181800.0
2008-11-07 11:10:00,10.21,10.25,10.2,10.22,125400.0,6.8509,6.8777,6.8441,6.8576,125400.0
2008-11-07 11:15:00,10.21,10.29,10.2,10.23,141200.0,6.8509,6.9045,6.8441,6.8643,141200.0
2008-11-07 11:20:00,10.24,10.25,10.16,10.2,142800.0,6.871,6.8777,6.8173,6.8441,142800.0
2008-11-07 11:25:00,10.21,10.22,10.1,10.11,123100.0,6.8509,6.8576,6.777,6.7838,123100.0
2008-11-07 11:30:00,10.11,10.12,10.08,10.1,130900.0,6.7838,6.7905,6.7636,6.777,130900.0
2008-11-07 11:35:00,10.1,10.15,10.1,10.12,105200.0,6.777,6.8106,6.777,6.7905,105200.0
2008-11-07 11:40:00,10.13,10.16,10.11,10.16,99400.0,6.7972,6.8173,6.7838,6.8173,99400.0
2008-11-07 11:45:00,10.16,10.2,10.13,10.16,209700.0,6.8173,6.8441,6.7972,6.8173,209700.0
2008-11-07 11:50:00,10.16,10.18,10.12,10.16,108600.0,6.8173,6.8307,6.7905,6.8173,108600.0
2008-11-07 11:55:00,10.15,10.21,10.14,10.2,77000.0,6.8106,6.8509,6.8039,6.8441,77000.0
2008-11-07 12:00:00,10.2,10.23,10.17,10.23,97600.0,6.8441,6.8643,6.824,6.8643,97600.0
2008-11-07 12:05:00,10.24,10.26,10.22,10.22,62800.0,6.871,6.8844,6.8576,6.8576,62800.0
2008-11-07 12:10:00,10.23,10.23,10.16,10.16,53700.0,6.8643,6.8643,6.8173,6.8173,53700.0
2008-11-07 12:15:00,10.17,10.17,10.13,10.15,26400.0,6.824,6.824,6.7972,6.8106,26400.0
2008-11-07 12:20:00,10.15,10.17,10.13,10.13,98600.0,6.8106,6.824,6.7972,6.7972,98600.0
2008-11-07 12:25:00,10.14,10.16,10.12,10.13,86000.0,6.8039,6.8173,6.7905,6.7972,86000.0
2008-11-07 12:30:00,10.13,10.14,10.09,10.09,95100.0,6.7972,6.8039,6.7703,6.7703,95100.0
2008-11-07 12:35:00,10.09,10.1,10.09,10.09,62400.0,6.7703,6.777,6.7703,6.7703,62400.0
2008-11-07 12:40:00,10.1,10.16,10.09,10.15,210700.0,6.777,6.8173,6.7703,6.8106,210700.0
2008-11-07 12:45:00,10.16,10.18,10.15,10.15,288400.0,6.8173,6.8307,6.8106,6.8106,288400.0
2008-11-07 12:50:00,10.15,10.17,10.15,10.16,139300.0,6.8106,6.824,6.8106,6.8173,139300.0
2008-11-07 12:55:00,10.16,10.19,10.15,10.16,92700.0,6.8173,6.8374,6.8106,6.8173,92700.0
2008-11-07 13:00:00,10.16,10.18,10.15,10.16,69100.0,6.8173,6.8307,6.8106,6.8173,69100.0
2008-11-07 13:05:00,10.16,10.17,10.11,10.11,75300.0,6.8173,6.824,6.7838,6.7838,75300.0
2008-11-07 13:10:00,10.12,10.15,10.1,10.14,60900.0,6.7905,6.8106,6.777,6.8039,60900.0
2008-11-07 13:15:00,10.14,10.16,10.13,10.15,55400.0,6.8039,6.8173,6.7972,6.8106,55400.0
2008-11-07 13:20:00,10.15,10.15,10.12,10.13,87100.0,6.8106,6.8106,6.7905,6.7972,87100.0
2008-11-07 13:25:00,10.13,10.16,10.11,10.15,56900.0,6.7972,6.8173,6.7838,6.8106,56900.0
2008-11-07 13:30:00,10.16,10.17,10.12,10.13,83100.0,6.8173,6.824,6.7905,6.7972,83100.0
2008-11-07 13:35:00,10.14,10.14,10.11,10.12,84400.0,6.8039,6.8039,6.7838,6.7905,84400.0
2008-11-07 13:40:00,10.13,10.14,10.11,10.13,88300.0,6.7972,6.8039,6.7838,6.7972,88300.0
2008-11-07 13:45:00,10.13,10.14,10.11,10.13,55900.0,6.7972,6.8039,6.7838,6.7972,55900.0
2008-11-07 13:50:00,10.14,10.15,10.13,10.15,40100.0,6.8039,6.8106,6.7972,6.8106,40100.0
2008-11-07 13:55:00,10.15,10.17,10.13,10.17,104200.0,6.8106,6.824,6.7972,6.824,104200.0
2008-11-07 14:00:00,10.17,10.18,10.15,10.17,81700.0,6.824,6.8307,6.8106,6.824,81700.0
2008-11-07 14:05:00,10.17,10.18,10.15,10.16,48200.0,6.824,6.8307,6.8106,6.8173,48200.0
2008-11-07 14:10:00,10.17,10.2,10.16,10.2,38600.0,6.824,6.8441,6.8173,6.8441,38600.0
2008-11-07 14:15:00,10.2,10.23,10.19,10.22,82000.0,6.8441,6.8643,6.8374,6.8576,82000.0
2008-11-07 14:20:00,10.21,10.23,10.2,10.2,243400.0,6.8509,6.8643,6.8441,6.8441,243400.0
2008-11-07 14:25:00,10.2,10.21,10.19,10.19,65900.0,6.8441,6.8509,6.8374,6.8374,65900.0
2008-11-07 14:30:00,10.2,10.28,10.2,10.27,203100.0,6.8441,6.8978,6.8441,6.8911,203100.0
2008-11-07 14:35:00,10.28,10.3,10.27,10.29,132300.0,6.8978,6.9112,6.8911,6.9045,132300.0
2008-11-07 14:40:00,10.29,10.36,10.29,10.32,156700.0,6.9045,6.9515,6.9045,6.9247,156700.0
2008-11-07 14:45:00,10.32,10.38,10.31,10.35,103200.0,6.9247,6.9649,6.9179,6.9448,103200.0
2008-11-07 14:50:00,10.36,10.4,10.3,10.3,173100.0,6.9515,6.9783,6.9112,6.9112,173100.0
2008-11-07 14:55:00,10.29,10.29,10.18,10.18,273100.0,6.9045,6.9045,6.8307,6.8307,273100.0
2008-11-07 15:00:00,10.18,10.25,10.16,10.2,166800.0,6.8307,6.8777,6.8173,6.8441,166800.0
2008-11-07 15:05:00,10.2,10.21,10.12,10.2,186000.0,6.8441,6.8509,6.7905,6.8441,186000.0
2008-11-07 15:10:00,10.2,10.27,10.18,10.22,124600.0,6.8441,6.8911,6.8307,6.8576,124600.0
2008-11-07 15:15:00,10.22,10.28,10.2,10.22,155500.0,6.8576,6.8978,6.8441,6.8576,155500.0
2008-11-07 15:20:00,10.22,10.24,10.1,10.14,203700.0,6.8576,6.871,6.777,6.8039,203700.0
2008-11-07 15:25:00,10.14,10.21,10.14,10.17,159700.0,6.8039,6.8509,6.8039,6.824,159700.0
2008-11-07 15:30:00,10.17,10.25,10.15,10.2,248700.0,6.824,6.8777,6.8106,6.8441,248700.0
2008-11-07 15:35:00,10.2,10.27,10.19,10.26,277600.0,6.8441,6.8911,6.8374,6.8844,277600.0
2008-11-07 15:40:00,10.26,10.31,10.26,10.3,367200.0,6.8844,6.9179,6.8844,6.9112,367200.0
2008-11-07 15:45:00,10.29,10.35,10.29,10.31,262700.0,6.9045,6.9448,6.9045,6.9179,262700.0
2008-11-07 15:50:00,10.32,10.35,10.26,10.35,350500.0,6.9247,6.9448,6.8844,6.9448,350500.0
2008-11-07 15:55:00,10.35,10.45,10.33,10.42,634300.0,6.9448,7.0119,6.9314,6.9918,634300.0
2008-11-10 09:30:00,10.93,10.93,10.7,10.71,302500.0,7.334,7.334,7.1796,7.1863,302500.0
2008-11-10 09:35:00,10.72,10.72,10.53,10.62,250800.0,7.1931,7.1931,7.0656,7.126,250800.0
2008-11-10 09:40:00,10.62,10.62,10.54,10.55,195000.0,7.126,7.126,7.0723,7.079,195000.0
2008-11-10 09:45:00,10.55,10.58,10.53,10.54,181400.0,7.079,7.0991,7.0656,7.0723,181400.0
2008-11-10 09:50:00,10.54,10.56,10.47,10.52,187800.0,7.0723,7.0857,7.0253,7.0589,187800.0
2008-11-10 09:55:00,10.52,10.52,10.42,10.5,208000.0,7.0589,7.0589,6.9918,7.0454,208000.0
2008-11-10 10:00:00,10.49,10.51,10.44,10.44,108600.0,7.0387,7.0521,7.0052,7.0052,108600.0
2008-11-10 10:05:00,10.44,10.45,10.38,10.44,164400.0,7.0052,7.0119,6.9649,7.0052,164400.0
2008-11-10 10:10:00,10.44,10.55,10.44,10.55,117500.0,7.0052,7.079,7.0052,7.079,117500.0
2008-11-10 10:15:00,10.55,10.56,10.46,10.46,141600.0,7.079,7.0857,7.0186,7.0186,141600.0
2008-11-10 10:20:00,10.45,10.52,10.45,10.51,93200.0,7.0119,7.0589,7.0119,7.0521,93200.0
2008-11-10 10:25:00,10.51,10.54,10.44,10.46,96600.0,7.0521,7.0723,7.0052,7.0186,96600.0
2008-11-10 10:30:00,10.45,10.48,10.45,10.45,76300.0,7.0119,7.032,7.0119,7.0119,76300.0
2008-11-10 10:35:00,10.45,10.45,10.38,10.4,104200.0,7.0119,7.0119,6.9649,6.9783,104200.0
2008-11-10 10:40:00,10.4,10.44,10.39,10.43,102700.0,6.9783,7.0052,6.9716,6.9985,102700.0
2008-11-10 10:45:00,10.43,10.43,10.31,10.32,154300.0,6.9985,6.9985,6.9179,6.9247,154300.0
2008-11-10 10:50:00,10.31,10.38,10.31,10.34,120200.0,6.9179,6.9649,6.9179,6.9381,120200.0
2008-11-10 10:55:00,10.34,10.35,10.34,10.35,69900.0,6.9381,6.9448,6.9381,6.9448,69900.0
2008-11-10 11:00:00,10.35,10.35,10.23,10.29,217600.0,6.9448,6.9448,6.8643,6.9045,217600.0
2008-11-10 11:05:00,10.3,10.3,10.24,10.27,137200.0,6.9112,6.9112,6.871,6.8911,137200.0
2008-11-10 11:10:00,10.27,10.27,10.22,10.24,111700.0,6.8911,6.8911,6.8576,6.871,111700.0
2008-11-10 11:15:00,10.24,10.24,10.23,10.24,26700.0,6.871,6.871,6.8643,6.871,26700.0
2008-11-10 11:20:00,10.24,10.3,10.23,10.3,144800.0,6.871,6.9112,6.8643,6.9112,144800.0
2008-11-10 11:25:00,10.3,10.41,10.3,10.32,260000.0,6.9112,6.985,6.9112,6.9247,260000.0
2008-11-10 11:30:00,10.32,10.37,10.32,10.35,48100.0,6.9247,6.9582,6.9247,6.9448,48100.0
2008-11-10 11:35:00,10.36,10.36,10.32,10.33,72600.0,6.9515,6.9515,6.9247,6.9314,72600.0
2008-11-10 11:40:00,10.33,10.34,10.27,10.27,87200.0,6.9314,6.9381,6.8911,6.8911,87200.0
2008-11-10 11:45:00,10.27,10.28,10.16,10.19,214600.0,6.8911,6.8978,6.8173,6.8374,214600.0
2008-11-10 11:50:00,10.19,10.19,10.11,10.11,159800.0,6.8374,6.8374,6.7838,6.7838,159800.0
2008-11-10 11:55:00,10.11,10.14,10.11,10.14,110200.0,6.7838,6.8039,6.7838,6.8039,110200.0
2008-11-10 12:00:00,10.14,10.17,10.12,10.15,89000.0,6.8039,6.824,6.7905,6.8106,89000.0
2008-11-10 12:05:00,10.16,10.2,10.15,10.2,73900.0,6.8173,6.8441,6.8106,6.8441,73900.0
2008-11-10 12:10:00,10.19,10.25,10.18,10.19,126400.0,6.8374,6.8777,6.8307,6.8374,126400.0
2008-11-10 12:15:00,10.19,10.2,10.16,10.17,105600.0,6.8374,6.8441,6.8173,6.824,105600.0
2008-11-10 12:20:00,10.17,10.19,10.15,10.15,97100.0,6.824,6.8374,6.8106,6.8106,97100.0
2008-11-10 12:25:00,10.16,10.16,10.12,10.13,43500.0,6.8173,6.8173,6.7905,6.7972,43500.0
2008-11-10 12:30:00,10.13,10.13,10.08,10.08,126500.0,6.7972,6.7972,6.7636,6.7636,126500.0
2008-11-10 12:35:00,10.08,10.08,10.01,10.01,205400.0,6.7636,6.7636,6.7167,6.7167,205400.0
2008-11-10 12:40:00,10.01,10.06,10.0,10.06,211100.0,6.7167,6.7502,6.7099,6.7502,211100.0
2008-11-10 12:45:00,10.06,10.07,10.03,10.05,105900.0,6.7502,6.7569,6.7301,6.7435,105900.0
2008-11-10 12:50:00,10.05,10.06,10.01,10.01,94700.0,6.7435,6.7502,6.7167,6.7167,94700.0
2008-11-10 12:55:00,10.02,10.02,10.0,10.01,155400.0,6.7234,6.7234,6.7099,6.7167,155400.0
2008-11-10 13:00:00,10.02,10.02,9.94,9.96,212100.0,6.7234,6.7234,6.6697,6.6831,212100.0
2008-11-10 13:05:00,9.96,10.07,9.96,10.06,145400.0,6.6831,6.7569,6.6831,6.7502,145400.0
2008-11-10 13:10:00,10.06,10.09,10.05,10.07,89000.0,6.7502,6.7703,6.7435,6.7569,89000.0
2008-11-10 13:15:00,10.07,10.08,10.05,10.07,33300.0,6.7569,6.7636,6.7435,6.7569,33300.0
2008-11-10 13:20:00,10.08,10.08,10.02,10.03,78700.0,6.7636,6.7636,6.7234,6.7301,78700.0
2008-11-10 13:25:00,10.03,10.08,10.02,10.07,98600.0,6.7301,6.7636,6.7234,6.7569,98600.0
2008-11-10 13:30:00,10.06,10.07,10.03,10.05,168300.0,6.7502,6.7569,6.7301,6.7435,168300.0
2008-11-10 13:35:00,10.05,10.05,10.02,10.05,101400.0,6.7435,6.7435,6.7234,6.7435,101400.0
2008-11-10 13:40:00,10.05,10.06,10.02,10.02,66200.0,6.7435,6.7502,6.7234,6.7234,66200.0
2008-11-10 13:45:00,10.03,10.03,9.96,9.98,112000.0,6.7301,6.7301,6.6831,6.6965,112000.0
2008-11-10 13:50:00,9.98,10.04,9.97,10.04,79900.0,6.6965,6.7368,6.6898,6.7368,79900.0
2008-11-10 13:55:00,10.04,10.1,10.03,10.08,117300.0,6.7368,6.777,6.7301,6.7636,117300.0
2008-11-10 14:00:00,10.08,10.08,10.03,10.05,95800.0,6.7636,6.7636,6.7301,6.7435,95800.0
2008-11-10 14:05:00,10.05,10.1,10.05,10.07,77400.0,6.7435,6.777,6.7435,6.7569,77400.0
2008-11-10 14:10:00,10.07,10.08,10.01,10.01,103400.0,6.7569,6.7636,6.7167,6.7167,103400.0
2008-11-10 14:15:00,10.02,10.05,10.0,10.02,91300.0,6.7234,6.7435,6.7099,6.7234,91300.0
2008-11-10 14:20:00,10.02,10.02,9.96,9.96,149700.0,6.7234,6.7234,6.6831,6.6831,149700.0
2008-11-10 14:25:00,9.96,9.98,9.95,9.95,77100.0,6.6831,6.6965,6.6764,6.6764,77100.0
2008-11-10 14:30:00,9.95,9.98,9.89,9.91,243100.0,6.6764,6.6965,6.6361,6.6496,243100.0
2008-11-10 14:35:00,9.91,9.93,9.88,9.91,161900.0,6.6496,6.663,6.6294,6.6496,161900.0
2008-11-10 14:40:00,9.91,9.96,9.9,9.95,111700.0,6.6496,6.6831,6.6428,6.6764,111700.0
2008-11-10 14:45:00,9.95,9.96,9.89,9.9,108100.0,6.6764,6.6831,6.6361,6.6428,108100.0
2008-11-10 14:50:00,9.9,9.92,9.87,9.92,133400.0,6.6428,6.6563,6.6227,6.6563,133400.0
2008-11-10 14:55:00,9.92,9.94,9.9,9.9,83300.0,6.6563,6.6697,6.6428,6.6428,83300.0
2008-11-10 15:00:00,9.9,9.91,9.83,9.89,180300.0,6.6428,6.6496,6.5959,6.6361,180300.0
2008-11-10 15:05:00,9.89,9.91,9.85,9.87,191400.0,6.6361,6.6496,6.6093,6.6227,191400.0
2008-11-10 15:10:00,9.87,9.95,9.86,9.95,155500.0,6.6227,6.6764,6.616,6.6764,155500.0
2008-11-10 15:15:00,9.95,9.97,9.87,9.89,189500.0,6.6764,6.6898,6.6227,6.6361,189500.0
2008-11-10 15:20:00,9.9,9.9,9.81,9.84,159900.0,6.6428,6.6428,6.5825,6.6026,159900.0
2008-11-10 15:25:00,9.85,9.87,9.81,9.83,168200.0,6.6093,6.6227,6.5825,6.5959,168200.0
2008-11-10 15:30:00,9.83,9.91,9.82,9.87,212900.0,6.5959,6.6496,6.5892,6.6227,212900.0
2008-11-10 15:35:00,9.87,9.88,9.83,9.83,322300.0,6.6227,6.6294,6.5959,6.5959,322300.0
2008-11-10 15:40:00,9.83,9.94,9.83,9.92,353300.0,6.5959,6.6697,6.5959,6.6563,353300.0
2008-11-10 15:45:00,9.91,9.92,9.86,9.88,364900.0,6.6496,6.6563,6.616,6.6294,364900.0
2008-11-10 15:50:00,9.88,9.95,9.87,9.93,427600.0,6.6294,6.6764,6.6227,6.663,427600.0
2008-11-10 15:55:00,9.94,9.96,9.9,9.95,501700.0,6.6697,6.6831,6.6428,6.6764,501700.0
2008-11-11 09:30:00,9.77,9.85,9.61,9.72,517900.0,6.5556,6.6093,6.4483,6.5221,517900.0
2008-11-11 09:35:00,9.72,9.78,9.68,9.75,162300.0,6.5221,6.5623,6.4952,6.5422,162300.0
2008-11-11 09:40:00,9.75,9.76,9.65,9.68,215500.0,6.5422,6.5489,6.4751,6.4952,215500.0
2008-11-11 09:45:00,9.68,9.7,9.6,9.61,251700.0,6.4952,6.5086,6.4415,6.4483,251700.0
2008-11-11 09:50:00,9.61,9.62,9.51,9.52,251300.0,6.4483,6.455,6.3812,6.3879,251300.0
2008-11-11 09:55:00,9.52,9.59,9.47,9.57,479500.0,6.3879,6.4348,6.3543,6.4214,479500.0
2008-11-11 10:00:00,9.57,9.68,9.53,9.66,170200.0,6.4214,6.4952,6.3946,6.4818,170200.0
2008-11-11 10:05:00,9.66,9.66,9.56,9.56,123500.0,6.4818,6.4818,6.4147,6.4147,123500.0
2008-11-11 10:10:00,9.56,9.58,9.53,9.55,177100.0,6.4147,6.4281,6.3946,6.408,177100.0
2008-11-11 10:15:00,9.55,9.55,9.47,9.52,150900.0,6.408,6.408,6.3543,6.3879,150900.0
2008-11-11 10:20:00,9.52,9.56,9.5,9.52,121900.0,6.3879,6.4147,6.3744,6.3879,121900.0
2008-11-11 10:25:00,9.52,9.57,9.48,9.52,309400.0,6.3879,6.4214,6.361,6.3879,309400.0
2008-11-11 10:30:00,9.52,9.56,9.49,9.56,141200.0,6.3879,6.4147,6.3677,6.4147,141200.0
2008-11-11 10:35:00,9.56,9.56,9.5,9.51,66000.0,6.4147,6.4147,6.3744,6.3812,66000.0
2008-11-11 10:40:00,9.51,9.52,9.5,9.51,52600.0,6.3812,6.3879,6.3744,6.3812,52600.0
2008-11-11 10:45:00,9.5,9.52,9.49,9.5,89800.0,6.3744,6.3879,6.3677,6.3744,89800.0
2008-11-11 10:50:00,9.5,9.53,9.5,9.52,96000.0,6.3744,6.3946,6.3744,6.3879,96000.0
2008-11-11 10:55:00,9.52,9.53,9.47,9.48,218600.0,6.3879,6.3946,6.3543,6.361,218600.0
2008-11-11 11:00:00,9.48,9.5,9.43,9.44,148300.0,6.361,6.3744,6.3275,6.3342,148300.0
2008-11-11 11:05:00,9.44,9.46,9.4,9.43,121900.0,6.3342,6.3476,6.3073,6.3275,121900.0
2008-11-11 11:10:00,9.43,9.51,9.42,9.51,227600.0,6.3275,6.3812,6.3208,6.3812,227600.0
2008-11-11 11:15:00,9.51,9.52,9.49,9.5,127900.0,6.3812,6.3879,6.3677,6.3744,127900.0
2008-11-11 11:20:00,9.5,9.6,9.5,9.6,282500.0,6.3744,6.4415,6.3744,6.4415,282500.0
2008-11-11 11:25:00,9.6,9.61,9.57,9.6,226600.0,6.4415,6.4483,6.4214,6.4415,226600.0
2008-11-11 11:30:00,9.59,9.62,9.59,9.6,226600.0,6.4348,6.455,6.4348,6.4415,226600.0
2008-11-11 11:35:00,9.6,9.68,9.6,9.64,220300.0,6.4415,6.4952,6.4415,6.4684,220300.0
2008-11-11 11:40:00,9.64,9.68,9.63,9.67,147800.0,6.4684,6.4952,6.4617,6.4885,147800.0
2008-11-11 11:45:00,9.68,9.74,9.67,9.7,153800.0,6.4952,6.5355,6.4885,6.5086,153800.0
2008-11-11 11:50:00,9.71,9.74,9.68,9.72,195200.0,6.5154,6.5355,6.4952,6.5221,195200.0
2008-11-11 11:55:00,9.72,9.73,9.63,9.63,155300.0,6.5221,6.5288,6.4617,6.4617,155300.0
2008-11-11 12:00:00,9.63,9.69,9.62,9.69,298200.0,6.4617,6.5019,6.455,6.5019,298200.0
2008-11-11 12:05:00,9.69,9.73,9.66,9.68,277100.0,6.5019,6.5288,6.4818,6.4952,277100.0
2008-11-11 12:10:00,9.69,9.72,9.68,9.72,200700.0,6.5019,6.5221,6.4952,6.5221,200700.0
2008-11-11 12:15:00,9.71,9.72,9.69,9.7,161000.0,6.5154,6.5221,6.5019,6.5086,161000.0
2008-11-11 12:20:00,9.71,9.72,9.68,9.69,175000.0,6.5154,6.5221,6.4952,6.5019,175000.0
2008-11-11 12:25:00,9.69,9.73,9.69,9.7,351700.0,6.5019,6.5288,6.5019,6.5086,351700.0
2008-11-11 12:30:00,9.71,9.73,9.7,9.7,80800.0,6.5154,6.5288,6.5086,6.5086,80800.0
2008-11-11 12:35:00,9.71,9.72,9.7,9.71,127000.0,6.5154,6.5221,6.5086,6.5154,127000.0
2008-11-11 12:40:00,9.7,9.77,9.7,9.75,329500.0,6.5086,6.5556,6.5086,6.5422,329500.0
2008-11-11 12:45:00,9.75,9.77,9.72,9.73,182200.0,6.5422,6.5556,6.5221,6.5288,182200.0
2008-11-11 12:50:00,9.73,9.8,9.72,9.8,289100.0,6.5288,6.5757,6.5221,6.5757,289100.0
2008-11-11 12:55:00,9.81,9.85,9.78,9.82,292900.0,6.5825,6.6093,6.5623,6.5892,292900.0
2008-11-11 13:00:00,9.82,9.87,9.81,9.84,184800.0,6.5892,6.6227,6.5825,6.6026,184800.0
2008-11-11 13:05:00,9.84,9.88,9.82,9.88,156400.0,6.6026,6.6294,6.5892,6.6294,156400.0
2008-11-11 13:10:00,9.87,9.91,9.87,9.9,121000.0,6.6227,6.6496,6.6227,6.6428,121000.0
2008-11-11 13:15:00,9.9,9.9,9.85,9.86,200500.0,6.6428,6.6428,6.6093,6.616,200500.0
2008-11-11 13:20:00,9.85,9.87,9.77,9.77,125100.0,6.6093,6.6227,6.5556,6.5556,125100.0
2008-11-11 13:25:00,9.78,9.8,9.76,9.78,128700.0,6.5623,6.5757,6.5489,6.5623,128700.0
2008-11-11 13:30:00,9.77,9.83,9.77,9.78,198900.0,6.5556,6.5959,6.5556,6.5623,198900.0
2008-11-11 13:35:00,9.77,9.78,9.75,9.76,56200.0,6.5556,6.5623,6.5422,6.5489,56200.0
2008-11-11 13:40:00,9.76,9.81,9.75,9.8,287900.0,6.5489,6.5825,6.5422,6.5757,287900.0
2008-11-11 13:45:00,9.81,9.91,9.8,9.87,213700.0,6.5825,6.6496,6.5757,6.6227,213700.0
2008-11-11 13:50:00,9.87,9.98,9.86,9.98,201900.0,6.6227,6.6965,6.616,6.6965,201900.0
2008-11-11 13:55:00,9.98,10.09,9.98,10.08,304700.0,6.6965,6.7703,6.6965,6.7636,304700.0
2008-11-11 14:00:00,10.08,10.13,10.05,10.07,468100.0,6.7636,6.7972,6.7435,6.7569,468100.0
2008-11-11 14:05:00,10.06,10.06,9.98,10.0,255200.0,6.7502,6.7502,6.6965,6.7099,255200.0
2008-11-11 14:10:00,10.01,10.04,9.99,9.99,105400.0,6.7167,6.7368,6.7032,6.7032,105400.0
2008-11-11 14:15:00,9.99,10.08,9.96,10.08,229400.0,6.7032,6.7636,6.6831,6.7636,229400.0
2008-11-11 14:20:00,10.06,10.2,10.06,10.18,464600.0,6.7502,6.8441,6.7502,6.8307,464600.0
2008-11-11 14:25:00,10.18,10.29,10.17,10.28,467700.0,6.8307,6.9045,6.824,6.8978,467700.0
2008-11-11 14:30:00,10.27,10.39,10.27,10.38,361300.0,6.8911,6.9716,6.8911,6.9649,361300.0
2008-11-11 14:35:00,10.39,10.4,10.24,10.28,358500.0,6.9716,6.9783,6.871,6.8978,358500.0
2008-11-11 14:40:00,10.28,10.29,10.18,10.21,343200.0,6.8978,6.9045,6.8307,6.8509,343200.0
2008-11-11 14:45:00,10.21,10.22,10.13,10.15,295700.0,6.8509,6.8576,6.7972,6.8106,295700.0
2008-11-11 14:50:00,10.15,10.15,9.96,9.97,541700.0,6.8106,6.8106,6.6831,6.6898,541700.0
2008-11-11 14:55:00,9.98,10.11,9.94,9.95,341100.0,6.6965,6.7838,6.6697,6.6764,341100.0
2008-11-11 15:00:00,9.94,9.98,9.89,9.95,285500.0,6.6697,6.6965,6.6361,6.6764,285500.0
2008-11-11 15:05:00,9.95,10.02,9.91,9.94,214400.0,6.6764,6.7234,6.6496,6.6697,214400.0
2008-11-11 15:10:00,9.94,9.96,9.89,9.94,213400.0,6.6697,6.6831,6.6361,6.6697,213400.0
2008-11-11 15:15:00,9.93,10.01,9.9,9.98,294900.0,6.663,6.7167,6.6428,6.6965,294900.0
2008-11-11 15:20:00,9.99,10.08,9.97,10.04,282500.0,6.7032,6.7636,6.6898,6.7368,282500.0
2008-11-11 15:25:00,10.04,10.1,10.02,10.02,416200.0,6.7368,6.777,6.7234,6.7234,416200.0
2008-11-11 15:30:00,10.02,10.03,9.9,9.91,264800.0,6.7234,6.7301,6.6428,6.6496,264800.0
2008-11-11 15:35:00,9.91,9.96,9.84,9.86,394000.0,6.6496,6.6831,6.6026,6.616,394000.0
2008-11-11 15:40:00,9.86,9.99,9.86,9.97,337800.0,6.616,6.7032,6.616,6.6898,337800.0
2008-11-11 15:45:00,9.97,10.01,9.95,10.01,484100.0,6.6898,6.7167,6.6764,6.7167,484100.0
2008-11-11 15:50:00,10.01,10.04,9.95,9.96,594300.0,6.7167,6.7368,6.6764,6.6831,594300.0
2008-11-11 15:55:00,9.96,10.02,9.94,9.97,643800.0,6.6831,6.7234,6.6697,6.6898,643800.0
2008-11-12 09:30:00,9.65,9.73,9.55,9.73,411100.0,6.4751,6.5288,6.408,6.5288,411100.0
2008-11-12 09:35:00,9.73,9.84,9.73,9.82,241100.0,6.5288,6.6026,6.5288,6.5892,241100.0
2008-11-12 09:40:00,9.82,9.86,9.75,9.79,229400.0,6.5892,6.616,6.5422,6.569,229400.0
2008-11-12 09:45:00,9.8,9.87,9.76,9.86,306200.0,6.5757,6.6227,6.5489,6.616,306200.0
2008-11-12 09:50:00,9.86,9.94,9.83,9.94,273600.0,6.616,6.6697,6.5959,6.6697,273600.0
2008-11-12 09:55:00,9.94,9.97,9.84,9.85,1691700.0,6.6697,6.6898,6.6026,6.6093,1691700.0
2008-11-12 10:00:00,9.86,9.89,9.82,9.83,291300.0,6.616,6.6361,6.5892,6.5959,291300.0
2008-11-12 10:05:00,9.83,9.84,9.73,9.75,248100.0,6.5959,6.6026,6.5288,6.5422,248100.0
2008-11-12 10:10:00,9.75,9.78,9.73,9.75,180700.0,6.5422,6.5623,6.5288,6.5422,180700.0
2008-11-12 10:15:00,9.74,9.75,9.67,9.7,278100.0,6.5355,6.5422,6.4885,6.5086,278100.0
2008-11-12 10:20:00,9.7,9.7,9.64,9.69,371000.0,6.5086,6.5086,6.4684,6.5019,371000.0
2008-11-12 10:25:00,9.68,9.7,9.66,9.67,233900.0,6.4952,6.5086,6.4818,6.4885,233900.0
2008-11-12 10:30:00,9.67,9.71,9.6,9.61,389800.0,6.4885,6.5154,6.4415,6.4483,389800.0
2008-11-12 10:35:00,9.62,9.62,9.53,9.56,286300.0,6.455,6.455,6.3946,6.4147,286300.0
2008-11-12 10:40:00,9.56,9.58,9.52,9.58,333400.0,6.4147,6.4281,6.3879,6.4281,333400.0
2008-11-12 10:45:00,9.57,9.64,9.55,9.64,349400.0,6.4214,6.4684,6.408,6.4684,349400.0
2008-11-12 10:50:00,9.64,9.64,9.57,9.58,287500.0,6.4684,6.4684,6.4214,6.4281,287500.0
2008-11-12 10:55:00,9.58,9.59,9.52,9.52,205400.0,6.4281,6.4348,6.3879,6.3879,205400.0
2008-11-12 11:00:00,9.53,9.55,9.52,9.52,205400.0,6.3946,6.408,6.3879,6.3879,205400.0
2008-11-12 11:05:00,9.52,9.54,9.5,9.54,448800.0,6.3879,6.4013,6.3744,6.4013,448800.0
2008-11-12 11:10:00,9.54,9.55,9.46,9.48,535300.0,6.4013,6.408,6.3476,6.361,535300.0
2008-11-12 11:15:00,9.49,9.51,9.47,9.48,323700.0,6.3677,6.3812,6.3543,6.361,323700.0
2008-11-12 11:20:00,9.48,9.5,9.42,9.49,369300.0,6.361,6.3744,6.3208,6.3677,369300.0
2008-11-12 11:25:00,9.5,9.54,9.48,9.52,192200.0,6.3744,6.4013,6.361,6.3879,192200.0
2008-11-12 11:30:00,9.53,9.56,9.5,9.51,185000.0,6.3946,6.4147,6.3744,6.3812,185000.0
2008-11-12 11:35:00,9.51,9.51,9.44,9.44,269100.0,6.3812,6.3812,6.3342,6.3342,269100.0
2008-11-12 11:40:00,9.44,9.45,9.43,9.44,159600.0,6.3342,6.3409,6.3275,6.3342,159600.0
2008-11-12 11:45:00,9.44,9.45,9.4,9.4,234000.0,6.3342,6.3409,6.3073,6.3073,234000.0
2008-11-12 11:50:00,9.4,9.4,9.37,9.38,289100.0,6.3073,6.3073,6.2872,6.2939,289100.0
2008-11-12 11:55:00,9.39,9.44,9.38,9.4,213300.0,6.3006,6.3342,6.2939,6.3073,213300.0
2008-11-12 12:00:00,9.41,9.46,9.4,9.45,191800.0,6.3141,6.3476,6.3073,6.3409,191800.0
2008-11-12 12:05:00,9.45,9.46,9.38,9.4,172000.0,6.3409,6.3476,6.2939,6.3073,172000.0
2008-11-12 12:10:00,9.41,9.45,9.39,9.45,264700.0,6.3141,6.3409,6.3006,6.3409,264700.0
2008-11-12 12:15:00,9.45,9.48,9.44,9.48,254400.0,6.3409,6.361,6.3342,6.361,254400.0
2008-11-12 12:20:00,9.48,9.51,9.47,9.49,168500.0,6.361,6.3812,6.3543,6.3677,168500.0
2008-11-12 12:25:00,9.48,9.5,9.48,9.49,68700.0,6.361,6.3744,6.361,6.3677,68700.0
2008-11-12 12:30:00,9.49,9.5,9.47,9.47,79300.0,6.3677,6.3744,6.3543,6.3543,79300.0
2008-11-12 12:35:00,9.47,9.5,9.46,9.49,144400.0,6.3543,6.3744,6.3476,6.3677,144400.0
2008-11-12 12:40:00,9.49,9.5,9.47,9.47,86800.0,6.3677,6.3744,6.3543,6.3543,86800.0
2008-11-12 12:45:00,9.47,9.48,9.45,9.45,98600.0,6.3543,6.361,6.3409,6.3409,98600.0
2008-11-12 12:50:00,9.45,9.49,9.44,9.47,156800.0,6.3409,6.3677,6.3342,6.3543,156800.0
2008-11-12 12:55:00,9.46,9.54,9.46,9.54,157700.0,6.3476,6.4013,6.3476,6.4013,157700.0
2008-11-12 13:00:00,9.55,9.56,9.51,9.51,96600.0,6.408,6.4147,6.3812,6.3812,96600.0
2008-11-12 13:05:00,9.51,9.52,9.5,9.5,68500.0,6.3812,6.3879,6.3744,6.3744,68500.0
2008-11-12 13:10:00,9.51,9.51,9.44,9.44,143300.0,6.3812,6.3812,6.3342,6.3342,143300.0
2008-11-12 13:15:00,9.44,9.46,9.42,9.44,419500.0,6.3342,6.3476,6.3208,6.3342,419500.0
2008-11-12 13:20:00,9.43,9.44,9.36,9.36,186900.0,6.3275,6.3342,6.2805,6.2805,186900.0
2008-11-12 13:25:00,9.36,9.41,9.35,9.4,190500.0,6.2805,6.3141,6.2738,6.3073,190500.0
2008-11-12 13:30:00,9.4,9.4,9.34,9.34,154400.0,6.3073,6.3073,6.2671,6.2671,154400.0
2008-11-12 13:35:00,9.34,9.35,9.32,9.33,187800.0,6.2671,6.2738,6.2537,6.2604,187800.0
2008-11-12 13:40:00,9.32,9.38,9.31,9.33,270000.0,6.2537,6.2939,6.247,6.2604,270000.0
2008-11-12 13:45:00,9.32,9.34,9.25,9.28,171600.0,6.2537,6.2671,6.2067,6.2268,171600.0
2008-11-12 13:50:00,9.28,9.29,9.25,9.25,202900.0,6.2268,6.2335,6.2067,6.2067,202900.0
2008-11-12 13:55:00,9.25,9.26,9.22,9.22,275200.0,6.2067,6.2134,6.1866,6.1866,275200.0
2008-11-12 14:00:00,9.22,9.23,9.19,9.2,325900.0,6.1866,6.1933,6.1664,6.1731,325900.0
2008-11-12 14:05:00,9.2,9.2,9.15,9.17,315200.0,6.1731,6.1731,6.1396,6.153,315200.0
2008-11-12 14:10:00,9.17,9.22,9.15,9.18,242200.0,6.153,6.1866,6.1396,6.1597,242200.0
2008-11-12 14:15:00,9.18,9.22,9.17,9.22,167600.0,6.1597,6.1866,6.153,6.1866,167600.0
2008-11-12 14:20:00,9.22,9.25,9.21,9.25,184700.0,6.1866,6.2067,6.1799,6.2067,184700.0
2008-11-12 14:25:00,9.24,9.29,9.23,9.28,217400.0,6.2,6.2335,6.1933,6.2268,217400.0
2008-11-12 14:30:00,9.28,9.3,9.27,9.29,141300.0,6.2268,6.2402,6.2201,6.2335,141300.0
2008-11-12 14:35:00,9.28,9.3,9.21,9.21,220100.0,6.2268,6.2402,6.1799,6.1799,220100.0
2008-11-12 14:40:00,9.21,9.26,9.18,9.26,197600.0,6.1799,6.2134,6.1597,6.2134,197600.0
2008-11-12 14:45:00,9.26,9.3,9.23,9.23,216000.0,6.2134,6.2402,6.1933,6.1933,216000.0
2008-11-12 14:50:00,9.23,9.24,9.18,9.2,234900.0,6.1933,6.2,6.1597,6.1731,234900.0
2008-11-12 14:55:00,9.19,9.2,9.16,9.17,133900.0,6.1664,6.1731,6.1463,6.153,133900.0
2008-11-12 15:00:00,9.16,9.24,9.15,9.21,383400.0,6.1463,6.2,6.1396,6.1799,383400.0
2008-11-12 15:05:00,9.21,9.21,9.17,9.17,259500.0,6.1799,6.1799,6.153,6.153,259500.0
2008-11-12 15:10:00,9.18,9.19,9.15,9.17,202100.0,6.1597,6.1664,6.1396,6.153,202100.0
2008-11-12 15:15:00,9.17,9.17,9.15,9.17,137100.0,6.153,6.153,6.1396,6.153,137100.0
2008-11-12 15:20:00,9.17,9.17,9.09,9.09,156300.0,6.153,6.153,6.0993,6.0993,156300.0
2008-11-12 15:25:00,9.09,9.1,9.03,9.07,354200.0,6.0993,6.106,6.0591,6.0859,354200.0
2008-11-12 15:30:00,9.07,9.11,9.05,9.07,454500.0,6.0859,6.1128,6.0725,6.0859,454500.0
2008-11-12 15:35:00,9.07,9.08,9.03,9.03,345400.0,6.0859,6.0926,6.0591,6.0591,345400.0
2008-11-12 15:40:00,9.03,9.11,9.0,9.11,736400.0,6.0591,6.1128,6.0389,6.1128,736400.0
2008-11-12 15:45:00,9.12,9.14,9.06,9.07,500200.0,6.1195,6.1329,6.0792,6.0859,500200.0
2008-11-12 15:50:00,9.07,9.12,9.02,9.09,641400.0,6.0859,6.1195,6.0524,6.0993,641400.0
2008-11-12 15:55:00,9.1,9.21,9.09,9.18,1802300.0,6.106,6.1799,6.0993,6.1597,1802300.0
2008-11-13 09:30:00,9.05,9.08,8.99,9.0,417200.0,6.1044,6.1246,6.0639,6.0707,417200.0
2008-11-13 09:35:00,9.0,9.01,8.95,8.97,353900.0,6.0707,6.0774,6.0369,6.0504,353900.0
2008-11-13 09:40:00,8.97,8.97,8.76,8.78,404700.0,6.0504,6.0504,5.9088,5.9223,404700.0
2008-11-13 09:45:00,8.78,8.79,8.63,8.63,511500.0,5.9223,5.929,5.8211,5.8211,511500.0
2008-11-13 09:50:00,8.63,8.69,8.59,8.6,591600.0,5.8211,5.8616,5.7941,5.8009,591600.0
2008-11-13 09:55:00,8.59,8.68,8.56,8.59,310100.0,5.7941,5.8548,5.7739,5.7941,310100.0
2008-11-13 10:00:00,8.59,8.67,8.56,8.67,454700.0,5.7941,5.8481,5.7739,5.8481,454700.0
2008-11-13 10:05:00,8.67,8.69,8.6,8.6,326400.0,5.8481,5.8616,5.8009,5.8009,326400.0
2008-11-13 10:10:00,8.6,8.69,8.59,8.65,263900.0,5.8009,5.8616,5.7941,5.8346,263900.0
2008-11-13 10:15:00,8.66,8.71,8.65,8.65,337700.0,5.8413,5.8751,5.8346,5.8346,337700.0
2008-11-13 10:20:00,8.65,8.74,8.64,8.7,596500.0,5.8346,5.8953,5.8278,5.8683,596500.0
2008-11-13 10:25:00,8.69,8.83,8.69,8.81,476100.0,5.8616,5.956,5.8616,5.9425,476100.0
2008-11-13 10:30:00,8.81,9.0,8.78,8.99,1904500.0,5.9425,6.0707,5.9223,6.0639,1904500.0
2008-11-13 10:35:00,8.99,8.99,8.89,8.92,427100.0,6.0639,6.0639,5.9965,6.0167,427100.0
2008-11-13 10:40:00,8.91,8.92,8.88,8.89,306600.0,6.01,6.0167,5.9897,5.9965,306600.0
2008-11-13 10:45:00,8.89,8.9,8.83,8.85,566900.0,5.9965,6.0032,5.956,5.9695,566900.0
2008-11-13 10:50:00,8.84,8.86,8.74,8.79,356600.0,5.9627,5.9762,5.8953,5.929,356600.0
2008-11-13 10:55:00,8.79,8.79,8.72,8.73,180600.0,5.929,5.929,5.8818,5.8885,180600.0
2008-11-13 11:00:00,8.73,8.79,8.72,8.78,307400.0,5.8885,5.929,5.8818,5.9223,307400.0
2008-11-13 11:05:00,8.78,8.79,8.72,8.72,281700.0,5.9223,5.929,5.8818,5.8818,281700.0
2008-11-13 11:10:00,8.72,8.73,8.71,8.73,162900.0,5.8818,5.8885,5.8751,5.8885,162900.0
2008-11-13 11:15:00,8.72,8.73,8.65,8.65,197400.0,5.8818,5.8885,5.8346,5.8346,197400.0
2008-11-13 11:20:00,8.65,8.66,8.6,8.64,370000.0,5.8346,5.8413,5.8009,5.8278,370000.0
2008-11-13 11:25:00,8.64,8.71,8.63,8.7,272400.0,5.8278,5.8751,5.8211,5.8683,272400.0
2008-11-13 11:30:00,8.69,8.7,8.68,8.69,106300.0,5.8616,5.8683,5.8548,5.8616,106300.0
2008-11-13 11:35:00,8.68,8.68,8.52,8.53,360400.0,5.8548,5.8548,5.7469,5.7536,360400.0
2008-11-13 11:40:00,8.53,8.58,8.52,8.53,181500.0,5.7536,5.7874,5.7469,5.7536,181500.0
2008-11-13 11:45:00,8.52,8.58,8.52,8.57,205000.0,5.7469,5.7874,5.7469,5.7806,205000.0
2008-11-13 11:50:00,8.56,8.58,8.52,8.53,246300.0,5.7739,5.7874,5.7469,5.7536,246300.0
2008-11-13 11:55:00,8.53,8.54,8.45,8.5,380500.0,5.7536,5.7604,5.6997,5.7334,380500.0
2008-11-13 12:00:00,8.49,8.5,8.41,8.41,237500.0,5.7267,5.7334,5.6727,5.6727,237500.0
2008-11-13 12:05:00,8.41,8.46,8.39,8.42,271600.0,5.6727,5.7064,5.6592,5.6794,271600.0
2008-11-13 12:10:00,8.42,8.43,8.38,8.38,210200.0,5.6794,5.6862,5.6525,5.6525,210200.0
2008-11-13 12:15:00,8.38,8.39,8.37,8.37,112900.0,5.6525,5.6592,5.6457,5.6457,112900.0
2008-11-13 12:20:00,8.37,8.38,8.37,8.38,151100.0,5.6457,5.6525,5.6457,5.6525,151100.0
2008-11-13 12:25:00,8.37,8.4,8.34,8.38,230700.0,5.6457,5.666,5.6255,5.6525,230700.0
2008-11-13 12:30:00,8.37,8.42,8.37,8.39,126500.0,5.6457,5.6794,5.6457,5.6592,126500.0
2008-11-13 12:35:00,8.38,8.42,8.38,8.4,133900.0,5.6525,5.6794,5.6525,5.666,133900.0
2008-11-13 12:40:00,8.4,8.41,8.38,8.39,119400.0,5.666,5.6727,5.6525,5.6592,119400.0
2008-11-13 12:45:00,8.38,8.39,8.27,8.27,230200.0,5.6525,5.6592,5.5783,5.5783,230200.0
2008-11-13 12:50:00,8.27,8.28,8.16,8.16,558700.0,5.5783,5.585,5.5041,5.5041,558700.0
2008-11-13 12:55:00,8.16,8.17,8.03,8.04,285600.0,5.5041,5.5108,5.4164,5.4231,285600.0
2008-11-13 13:00:00,8.04,8.12,8.03,8.07,345000.0,5.4231,5.4771,5.4164,5.4434,345000.0
2008-11-13 13:05:00,8.06,8.15,8.05,8.15,263500.0,5.4366,5.4973,5.4299,5.4973,263500.0
2008-11-13 13:10:00,8.15,8.2,8.12,8.2,257800.0,5.4973,5.531,5.4771,5.531,257800.0
2008-11-13 13:15:00,8.2,8.32,8.2,8.3,332000.0,5.531,5.612,5.531,5.5985,332000.0
2008-11-13 13:20:00,8.3,8.31,8.22,8.22,230700.0,5.5985,5.6052,5.5445,5.5445,230700.0
2008-11-13 13:25:00,8.22,8.42,8.22,8.42,444900.0,5.5445,5.6794,5.5445,5.6794,444900.0
2008-11-13 13:30:00,8.42,8.53,8.4,8.53,648800.0,5.6794,5.7536,5.666,5.7536,648800.0
2008-11-13 13:35:00,8.53,8.7,8.51,8.69,430300.0,5.7536,5.8683,5.7402,5.8616,430300.0
2008-11-13 13:40:00,8.67,8.7,8.61,8.7,300300.0,5.8481,5.8683,5.8076,5.8683,300300.0
2008-11-13 13:45:00,8.69,8.78,8.64,8.66,408900.0,5.8616,5.9223,5.8278,5.8413,408900.0
2008-11-13 13:50:00,8.65,8.84,8.64,8.78,517800.0,5.8346,5.9627,5.8278,5.9223,517800.0
2008-11-13 13:55:00,8.78,8.8,8.63,8.64,371700.0,5.9223,5.9358,5.8211,5.8278,371700.0
2008-11-13 14:00:00,8.63,8.7,8.62,8.65,244600.0,5.8211,5.8683,5.8143,5.8346,244600.0
2008-11-13 14:05:00,8.65,8.72,8.63,8.7,270800.0,5.8346,5.8818,5.8211,5.8683,270800.0
2008-11-13 14:10:00,8.69,8.78,8.69,8.74,262200.0,5.8616,5.9223,5.8616,5.8953,262200.0
2008-11-13 14:15:00,8.73,8.83,8.69,8.7,247900.0,5.8885,5.956,5.8616,5.8683,247900.0
2008-11-13 14:20:00,8.69,8.94,8.69,8.84,611300.0,5.8616,6.0302,5.8616,5.9627,611300.0
2008-11-13 14:25:00,8.84,9.01,8.81,9.0,497400.0,5.9627,6.0774,5.9425,6.0707,497400.0
2008-11-13 14:30:00,9.0,9.03,8.85,8.85,369900.0,6.0707,6.0909,5.9695,5.9695,369900.0
2008-11-13 14:35:00,8.85,9.11,8.85,9.08,388200.0,5.9695,6.1449,5.9695,6.1246,388200.0
2008-11-13 14:40:00,9.08,9.14,9.02,9.12,401800.0,6.1246,6.1651,6.0842,6.1516,401800.0
2008-11-13 14:45:00,9.12,9.32,9.11,9.28,507900.0,6.1516,6.2865,6.1449,6.2595,507900.0
2008-11-13 14:50:00,9.28,9.34,9.23,9.25,543100.0,6.2595,6.3,6.2258,6.2393,543100.0
2008-11-13 14:55:00,9.25,9.27,9.19,9.19,353800.0,6.2393,6.2528,6.1988,6.1988,353800.0
2008-11-13 15:00:00,9.18,9.22,9.03,9.04,359400.0,6.1921,6.2191,6.0909,6.0976,359400.0
2008-11-13 15:05:00,9.03,9.08,8.89,8.93,393400.0,6.0909,6.1246,5.9965,6.0234,393400.0
2008-11-13 15:10:00,8.93,9.08,8.93,9.02,355300.0,6.0234,6.1246,6.0234,6.0842,355300.0
2008-11-13 15:15:00,9.02,9.08,8.97,9.05,346100.0,6.0842,6.1246,6.0504,6.1044,346100.0
2008-11-13 15:20:00,9.04,9.2,9.03,9.19,436000.0,6.0976,6.2056,6.0909,6.1988,436000.0
2008-11-13 15:25:00,9.19,9.29,9.19,9.29,417300.0,6.1988,6.2663,6.1988,6.2663,417300.0
2008-11-13 15:30:00,9.29,9.42,9.27,9.33,582100.0,6.2663,6.354,6.2528,6.2933,582100.0
2008-11-13 15:35:00,9.33,9.36,9.26,9.29,654700.0,6.2933,6.3135,6.246,6.2663,654700.0
2008-11-13 15:40:00,9.29,9.39,9.28,9.36,506000.0,6.2663,6.3337,6.2595,6.3135,506000.0
2008-11-13 15:45:00,9.36,9.45,9.34,9.36,493700.0,6.3135,6.3742,6.3,6.3135,493700.0
2008-11-13 15:50:00,9.36,9.41,9.33,9.41,495600.0,6.3135,6.3472,6.2933,6.3472,495600.0
2008-11-13 15:55:00,9.4,9.55,9.4,9.53,1039100.0,6.3405,6.4416,6.3405,6.4282,1039100.0
2008-11-14 09:30:00,9.19,9.2,9.0,9.04,430600.0,6.1988,6.2056,6.0707,6.0976,430600.0
2008-11-14 09:35:00,9.04,9.05,8.91,9.01,564900.0,6.0976,6.1044,6.01,6.0774,564900.0
2008-11-14 09:40:00,9.01,9.16,9.0,9.16,324100.0,6.0774,6.1786,6.0707,6.1786,324100.0
2008-11-14 09:45:00,9.15,9.23,9.06,9.16,418900.0,6.1718,6.2258,6.1111,6.1786,418900.0
2008-11-14 09:50:00,9.17,9.23,9.15,9.2,193000.0,6.1853,6.2258,6.1718,6.2056,193000.0
2008-11-14 09:55:00,9.21,9.41,9.17,9.29,534300.0,6.2123,6.3472,6.1853,6.2663,534300.0
2008-11-14 10:00:00,9.3,9.31,9.26,9.28,229200.0,6.273,6.2798,6.246,6.2595,229200.0
2008-11-14 10:05:00,9.27,9.28,9.04,9.05,304400.0,6.2528,6.2595,6.0976,6.1044,304400.0
2008-11-14 10:10:00,9.05,9.09,9.03,9.05,259800.0,6.1044,6.1314,6.0909,6.1044,259800.0
2008-11-14 10:15:00,9.05,9.07,8.97,8.97,217100.0,6.1044,6.1179,6.0504,6.0504,217100.0
2008-11-14 10:20:00,8.97,9.04,8.96,8.98,272000.0,6.0504,6.0976,6.0437,6.0572,272000.0
2008-11-14 10:25:00,8.98,9.04,8.96,8.98,307100.0,6.0572,6.0976,6.0437,6.0572,307100.0
2008-11-14 10:30:00,8.98,9.01,8.93,8.94,338600.0,6.0572,6.0774,6.0234,6.0302,338600.0
2008-11-14 10:35:00,8.94,9.0,8.86,8.87,256800.0,6.0302,6.0707,5.9762,5.983,256800.0
2008-11-14 10:40:00,8.86,8.9,8.76,8.85,462700.0,5.9762,6.0032,5.9088,5.9695,462700.0
2008-11-14 10:45:00,8.85,8.86,8.77,8.82,221200.0,5.9695,5.9762,5.9155,5.9493,221200.0
2008-11-14 10:50:00,8.83,8.87,8.77,8.81,389000.0,5.956,5.983,5.9155,5.9425,389000.0
2008-11-14 10:55:00,8.82,8.82,8.76,8.78,186100.0,5.9493,5.9493,5.9088,5.9223,186100.0
2008-11-14 11:00:00,8.77,8.79,8.65,8.69,454900.0,5.9155,5.929,5.8346,5.8616,454900.0
2008-11-14 11:05:00,8.69,8.75,8.67,8.73,222800.0,5.8616,5.902,5.8481,5.8885,222800.0
2008-11-14 11:10:00,8.72,8.79,8.68,8.79,498200.0,5.8818,5.929,5.8548,5.929,498200.0
2008-11-14 11:15:00,8.78,8.8,8.76,8.79,172900.0,5.9223,5.9358,5.9088,5.929,172900.0
2008-11-14 11:20:00,8.79,8.8,8.75,8.75,183600.0,5.929,5.9358,5.902,5.902,183600.0
2008-11-14 11:25:00,8.75,8.81,8.73,8.73,211200.0,5.902,5.9425,5.8885,5.8885,211200.0
2008-11-14 11:30:00,8.74,8.77,8.71,8.71,222100.0,5.8953,5.9155,5.8751,5.8751,222100.0
2008-11-14 11:35:00,8.72,8.73,8.68,8.7,154000.0,5.8818,5.8885,5.8548,5.8683,154000.0
2008-11-14 11:40:00,8.7,8.71,8.6,8.67,340100.0,5.8683,5.8751,5.8009,5.8481,340100.0
2008-11-14 11:45:00,8.67,8.7,8.64,8.69,167300.0,5.8481,5.8683,5.8278,5.8616,167300.0
2008-11-14 11:50:00,8.7,8.79,8.69,8.74,352100.0,5.8683,5.929,5.8616,5.8953,352100.0
2008-11-14 11:55:00,8.75,8.77,8.73,8.74,235200.0,5.902,5.9155,5.8885,5.8953,235200.0
2008-11-14 12:00:00,8.74,8.74,8.61,8.61,204000.0,5.8953,5.8953,5.8076,5.8076,204000.0
2008-11-14 12:05:00,8.61,8.63,8.57,8.6,174500.0,5.8076,5.8211,5.7806,5.8009,174500.0
2008-11-14 12:10:00,8.61,8.64,8.58,8.64,285600.0,5.8076,5.8278,5.7874,5.8278,285600.0
2008-11-14 12:15:00,8.64,8.66,8.6,8.61,187300.0,5.8278,5.8413,5.8009,5.8076,187300.0
2008-11-14 12:20:00,8.61,8.67,8.6,8.65,115300.0,5.8076,5.8481,5.8009,5.8346,115300.0
2008-11-14 12:25:00,8.65,8.7,8.64,8.69,103200.0,5.8346,5.8683,5.8278,5.8616,103200.0
2008-11-14 12:30:00,8.68,8.7,8.65,8.65,148700.0,5.8548,5.8683,5.8346,5.8346,148700.0
2008-11-14 12:35:00,8.65,8.74,8.63,8.73,152700.0,5.8346,5.8953,5.8211,5.8885,152700.0
2008-11-14 12:40:00,8.74,8.76,8.73,8.76,114700.0,5.8953,5.9088,5.8885,5.9088,114700.0
2008-11-14 12:45:00,8.76,8.78,8.74,8.74,223900.0,5.9088,5.9223,5.8953,5.8953,223900.0
2008-11-14 12:50:00,8.75,8.79,8.74,8.75,86900.0,5.902,5.929,5.8953,5.902,86900.0
2008-11-14 12:55:00,8.76,8.81,8.75,8.77,133500.0,5.9088,5.9425,5.902,5.9155,133500.0
2008-11-14 13:00:00,8.78,8.78,8.75,8.75,104500.0,5.9223,5.9223,5.902,5.902,104500.0
2008-11-14 13:05:00,8.75,8.76,8.75,8.75,132100.0,5.902,5.9088,5.902,5.902,132100.0
2008-11-14 13:10:00,8.75,8.76,8.71,8.71,168600.0,5.902,5.9088,5.8751,5.8751,168600.0
2008-11-14 13:15:00,8.71,8.74,8.69,8.74,130500.0,5.8751,5.8953,5.8616,5.8953,130500.0
2008-11-14 13:20:00,8.74,8.76,8.72,8.76,105000.0,5.8953,5.9088,5.8818,5.9088,105000.0
2008-11-14 13:25:00,8.76,8.86,8.76,8.84,151800.0,5.9088,5.9762,5.9088,5.9627,151800.0
2008-11-14 13:30:00,8.83,8.88,8.81,8.85,172900.0,5.956,5.9897,5.9425,5.9695,172900.0
2008-11-14 13:35:00,8.84,8.86,8.82,8.83,139000.0,5.9627,5.9762,5.9493,5.956,139000.0
2008-11-14 13:40:00,8.83,8.92,8.83,8.89,290200.0,5.956,6.0167,5.956,5.9965,290200.0
2008-11-14 13:45:00,8.89,8.93,8.87,8.93,246000.0,5.9965,6.0234,5.983,6.0234,246000.0
2008-11-14 13:50:00,8.92,8.96,8.9,8.91,170300.0,6.0167,6.0437,6.0032,6.01,170300.0
2008-11-14 13:55:00,8.91,8.98,8.9,8.9,179200.0,6.01,6.0572,6.0032,6.0032,179200.0
2008-11-14 14:00:00,8.91,8.95,8.9,8.93,147800.0,6.01,6.0369,6.0032,6.0234,147800.0
2008-11-14 14:05:00,8.94,9.0,8.94,8.97,151200.0,6.0302,6.0707,6.0302,6.0504,151200.0
2008-11-14 14:10:00,8.98,8.99,8.93,8.99,179500.0,6.0572,6.0639,6.0234,6.0639,179500.0
2008-11-14 14:15:00,8.99,9.12,8.98,9.12,350800.0,6.0639,6.1516,6.0572,6.1516,350800.0
2008-11-14 14:20:00,9.11,9.13,9.07,9.1,413400.0,6.1449,6.1584,6.1179,6.1381,413400.0
2008-11-14 14:25:00,9.1,9.16,9.1,9.15,432300.0,6.1381,6.1786,6.1381,6.1718,432300.0
2008-11-14 14:30:00,9.15,9.16,9.09,9.12,372100.0,6.1718,6.1786,6.1314,6.1516,372100.0
2008-11-14 14:35:00,9.12,9.21,9.11,9.17,308500.0,6.1516,6.2123,6.1449,6.1853,308500.0
2008-11-14 14:40:00,9.17,9.3,9.16,9.29,241700.0,6.1853,6.273,6.1786,6.2663,241700.0
2008-11-14 14:45:00,9.3,9.31,9.19,9.27,412600.0,6.273,6.2798,6.1988,6.2528,412600.0
2008-11-14 14:50:00,9.27,9.33,9.2,9.29,496000.0,6.2528,6.2933,6.2056,6.2663,496000.0
2008-11-14 14:55:00,9.3,9.45,9.29,9.38,343400.0,6.273,6.3742,6.2663,6.327,343400.0
2008-11-14 15:00:00,9.39,9.46,9.34,9.35,244800.0,6.3337,6.3809,6.3,6.3067,244800.0
2008-11-14 15:05:00,9.33,9.41,9.28,9.4,331500.0,6.2933,6.3472,6.2595,6.3405,331500.0
2008-11-14 15:10:00,9.4,9.42,9.3,9.4,213500.0,6.3405,6.354,6.273,6.3405,213500.0
2008-11-14 15:15:00,9.4,9.47,9.23,9.23,241500.0,6.3405,6.3877,6.2258,6.2258,241500.0
2008-11-14 15:20:00,9.23,9.29,9.22,9.29,219000.0,6.2258,6.2663,6.2191,6.2663,219000.0
2008-11-14 15:25:00,9.27,9.29,9.18,9.23,307500.0,6.2528,6.2663,6.1921,6.2258,307500.0
2008-11-14 15:30:00,9.23,9.25,9.0,9.04,416400.0,6.2258,6.2393,6.0707,6.0976,416400.0
2008-11-14 15:35:00,9.04,9.06,8.99,9.04,476000.0,6.0976,6.1111,6.0639,6.0976,476000.0
2008-11-14 15:40:00,9.05,9.06,8.95,9.02,547900.0,6.1044,6.1111,6.0369,6.0842,547900.0
2008-11-14 15:45:00,9.02,9.12,9.02,9.08,443400.0,6.0842,6.1516,6.0842,6.1246,443400.0
2008-11-14 15:50:00,9.07,9.1,8.99,9.0,562500.0,6.1179,6.1381,6.0639,6.0707,562500.0
2008-11-14 15:55:00,9.0,9.0,8.89,8.91,938200.0,6.0707,6.0707,5.9965,6.01,938200.0
2008-11-17 09:30:00,8.79,8.8,8.33,8.61,651200.0,5.929,5.9358,5.6187,5.8076,651200.0
2008-11-17 09:35:00,8.61,8.75,8.52,8.52,479600.0,5.8076,5.902,5.7469,5.7469,479600.0
2008-11-17 09:40:00,8.52,8.65,8.43,8.64,387500.0,5.7469,5.8346,5.6862,5.8278,387500.0
2008-11-17 09:45:00,8.63,8.68,8.55,8.62,312200.0,5.8211,5.8548,5.7671,5.8143,312200.0
2008-11-17 09:50:00,8.62,8.78,8.58,8.71,388300.0,5.8143,5.9223,5.7874,5.8751,388300.0
2008-11-17 09:55:00,8.71,8.76,8.65,8.73,288300.0,5.8751,5.9088,5.8346,5.8885,288300.0
2008-11-17 10:00:00,8.73,8.74,8.69,8.7,210800.0,5.8885,5.8953,5.8616,5.8683,210800.0
2008-11-17 10:05:00,8.7,8.7,8.56,8.61,409600.0,5.8683,5.8683,5.7739,5.8076,409600.0
2008-11-17 10:10:00,8.61,8.62,8.44,8.52,384400.0,5.8076,5.8143,5.6929,5.7469,384400.0
2008-11-17 10:15:00,8.51,8.53,8.46,8.47,326500.0,5.7402,5.7536,5.7064,5.7132,326500.0
2008-11-17 10:20:00,8.47,8.47,8.4,8.41,239600.0,5.7132,5.7132,5.666,5.6727,239600.0
2008-11-17 10:25:00,8.41,8.47,8.41,8.46,267200.0,5.6727,5.7132,5.6727,5.7064,267200.0
2008-11-17 10:30:00,8.46,8.49,8.44,8.47,253800.0,5.7064,5.7267,5.6929,5.7132,253800.0
2008-11-17 10:35:00,8.48,8.55,8.45,8.51,335400.0,5.7199,5.7671,5.6997,5.7402,335400.0
2008-11-17 10:40:00,8.51,8.56,8.46,8.55,234700.0,5.7402,5.7739,5.7064,5.7671,234700.0
2008-11-17 10:45:00,8.55,8.61,8.55,8.6,323000.0,5.7671,5.8076,5.7671,5.8009,323000.0
2008-11-17 10:50:00,8.59,8.62,8.55,8.59,256600.0,5.7941,5.8143,5.7671,5.7941,256600.0
2008-11-17 10:55:00,8.6,8.63,8.56,8.6,224300.0,5.8009,5.8211,5.7739,5.8009,224300.0
2008-11-17 11:00:00,8.6,8.66,8.57,8.64,425000.0,5.8009,5.8413,5.7806,5.8278,425000.0
2008-11-17 11:05:00,8.64,8.69,8.63,8.66,278900.0,5.8278,5.8616,5.8211,5.8413,278900.0
2008-11-17 11:10:00,8.65,8.75,8.65,8.74,208200.0,5.8346,5.902,5.8346,5.8953,208200.0
2008-11-17 11:15:00,8.74,8.74,8.66,8.69,257600.0,5.8953,5.8953,5.8413,5.8616,257600.0
2008-11-17 11:20:00,8.7,8.72,8.69,8.71,151800.0,5.8683,5.8818,5.8616,5.8751,151800.0
2008-11-17 11:25:00,8.72,8.75,8.71,8.73,192300.0,5.8818,5.902,5.8751,5.8885,192300.0
2008-11-17 11:30:00,8.73,8.8,8.73,8.77,297400.0,5.8885,5.9358,5.8885,5.9155,297400.0
2008-11-17 11:35:00,8.77,8.85,8.77,8.85,289100.0,5.9155,5.9695,5.9155,5.9695,289100.0
2008-11-17 11:40:00,8.85,8.85,8.77,8.78,265400.0,5.9695,5.9695,5.9155,5.9223,265400.0
2008-11-17 11:45:00,8.78,8.95,8.78,8.94,275900.0,5.9223,6.0369,5.9223,6.0302,275900.0
2008-11-17 11:50:00,8.94,9.03,8.89,9.02,419500.0,6.0302,6.0909,5.9965,6.0842,419500.0
2008-11-17 11:55:00,9.03,9.03,8.95,8.97,303200.0,6.0909,6.0909,6.0369,6.0504,303200.0
2008-11-17 12:00:00,8.97,9.01,8.94,8.95,261100.0,6.0504,6.0774,6.0302,6.0369,261100.0
2008-11-17 12:05:00,8.96,9.05,8.93,9.05,281600.0,6.0437,6.1044,6.0234,6.1044,281600.0
2008-11-17 12:10:00,9.04,9.06,9.01,9.06,238500.0,6.0976,6.1111,6.0774,6.1111,238500.0
2008-11-17 12:15:00,9.06,9.07,9.01,9.04,176600.0,6.1111,6.1179,6.0774,6.0976,176600.0
2008-11-17 12:20:00,9.04,9.14,9.02,9.1,195100.0,6.0976,6.1651,6.0842,6.1381,195100.0
2008-11-17 12:25:00,9.11,9.15,9.08,9.14,233600.0,6.1449,6.1718,6.1246,6.1651,233600.0
2008-11-17 12:30:00,9.14,9.21,9.14,9.18,322300.0,6.1651,6.2123,6.1651,6.1921,322300.0
2008-11-17 12:35:00,9.18,9.19,9.07,9.1,204600.0,6.1921,6.1988,6.1179,6.1381,204600.0
2008-11-17 12:40:00,9.09,9.13,9.08,9.11,175000.0,6.1314,6.1584,6.1246,6.1449,175000.0
2008-11-17 12:45:00,9.12,9.22,9.11,9.21,221200.0,6.1516,6.2191,6.1449,6.2123,221200.0
2008-11-17 12:50:00,9.21,9.25,9.19,9.2,219100.0,6.2123,6.2393,6.1988,6.2056,219100.0
2008-11-17 12:55:00,9.2,9.25,9.2,9.23,563500.0,6.2056,6.2393,6.2056,6.2258,563500.0
2008-11-17 13:00:00,9.23,9.23,9.09,9.09,320100.0,6.2258,6.2258,6.1314,6.1314,320100.0
2008-11-17 13:05:00,9.09,9.13,9.05,9.1,203600.0,6.1314,6.1584,6.1044,6.1381,203600.0
2008-11-17 13:10:00,9.11,9.11,9.05,9.1,184400.0,6.1449,6.1449,6.1044,6.1381,184400.0
2008-11-17 13:15:00,9.1,9.1,9.03,9.04,187700.0,6.1381,6.1381,6.0909,6.0976,187700.0
2008-11-17 13:20:00,9.05,9.06,9.0,9.0,129700.0,6.1044,6.1111,6.0707,6.0707,129700.0
2008-11-17 13:25:00,9.01,9.09,9.0,9.06,267500.0,6.0774,6.1314,6.0707,6.1111,267500.0
2008-11-17 13:30:00,9.06,9.1,9.04,9.04,160700.0,6.1111,6.1381,6.0976,6.0976,160700.0
2008-11-17 13:35:00,9.04,9.05,9.0,9.05,401500.0,6.0976,6.1044,6.0707,6.1044,401500.0
2008-11-17 13:40:00,9.05,9.06,9.01,9.03,261200.0,6.1044,6.1111,6.0774,6.0909,261200.0
2008-11-17 13:45:00,9.04,9.04,9.03,9.03,78300.0,6.0976,6.0976,6.0909,6.0909,78300.0
2008-11-17 13:50:00,9.03,9.12,9.02,9.12,157700.0,6.0909,6.1516,6.0842,6.1516,157700.0
2008-11-17 13:55:00,9.12,9.13,9.05,9.05,193300.0,6.1516,6.1584,6.1044,6.1044,193300.0
2008-11-17 14:00:00,9.05,9.05,9.0,9.01,314400.0,6.1044,6.1044,6.0707,6.0774,314400.0
2008-11-17 14:05:00,9.01,9.1,9.0,9.1,211100.0,6.0774,6.1381,6.0707,6.1381,211100.0
2008-11-17 14:10:00,9.09,9.16,9.07,9.14,158200.0,6.1314,6.1786,6.1179,6.1651,158200.0
2008-11-17 14:15:00,9.14,9.18,9.14,9.18,370400.0,6.1651,6.1921,6.1651,6.1921,370400.0
2008-11-17 14:20:00,9.17,9.2,9.15,9.15,300100.0,6.1853,6.2056,6.1718,6.1718,300100.0
2008-11-17 14:25:00,9.15,9.17,9.09,9.1,264700.0,6.1718,6.1853,6.1314,6.1381,264700.0
2008-11-17 14:30:00,9.1,9.15,9.07,9.11,239600.0,6.1381,6.1718,6.1179,6.1449,239600.0
2008-11-17 14:35:00,9.11,9.17,9.1,9.15,342900.0,6.1449,6.1853,6.1381,6.1718,342900.0
2008-11-17 14:40:00,9.14,9.15,9.07,9.13,359100.0,6.1651,6.1718,6.1179,6.1584,359100.0
2008-11-17 14:45:00,9.14,9.14,9.09,9.12,287900.0,6.1651,6.1651,6.1314,6.1516,287900.0
2008-11-17 14:50:00,9.11,9.12,9.07,9.1,194800.0,6.1449,6.1516,6.1179,6.1381,194800.0
2008-11-17 14:55:00,9.09,9.14,9.08,9.1,209800.0,6.1314,6.1651,6.1246,6.1381,209800.0
2008-11-17 15:00:00,9.09,9.12,9.03,9.11,245200.0,6.1314,6.1516,6.0909,6.1449,245200.0
2008-11-17 15:05:00,9.12,9.13,9.09,9.13,186200.0,6.1516,6.1584,6.1314,6.1584,186200.0
2008-11-17 15:10:00,9.12,9.12,9.05,9.11,212800.0,6.1516,6.1516,6.1044,6.1449,212800.0
2008-11-17 15:15:00,9.1,9.16,9.1,9.15,263900.0,6.1381,6.1786,6.1381,6.1718,263900.0
2008-11-17 15:20:00,9.15,9.18,9.07,9.08,277800.0,6.1718,6.1921,6.1179,6.1246,277800.0
2008-11-17 15:25:00,9.07,9.11,9.04,9.1,361000.0,6.1179,6.1449,6.0976,6.1381,361000.0
2008-11-17 15:30:00,9.1,9.12,9.0,9.0,389400.0,6.1381,6.1516,6.0707,6.0707,389400.0
2008-11-17 15:35:00,9.0,9.05,9.0,9.03,558700.0,6.0707,6.1044,6.0707,6.0909,558700.0
2008-11-17 15:40:00,9.03,9.09,9.0,9.07,448500.0,6.0909,6.1314,6.0707,6.1179,448500.0
2008-11-17 15:45:00,9.06,9.13,9.06,9.1,709800.0,6.1111,6.1584,6.1111,6.1381,709800.0
2008-11-17 15:50:00,9.1,9.12,9.03,9.03,821900.0,6.1381,6.1516,6.0909,6.0909,821900.0
2008-11-17 15:55:00,9.03,9.04,8.97,9.0,889500.0,6.0909,6.0976,6.0504,6.0707,889500.0
2008-11-18 09:30:00,8.46,8.55,8.18,8.23,1178100.0,5.7064,5.7671,5.5176,5.5513,1178100.0
2008-11-18 09:35:00,8.23,8.28,7.85,7.9,1823100.0,5.5513,5.585,5.295,5.3287,1823100.0
2008-11-18 09:40:00,7.9,8.18,7.88,8.0,1772200.0,5.3287,5.5176,5.3152,5.3961,1772200.0
2008-11-18 09:45:00,7.99,8.03,7.94,8.01,1051400.0,5.3894,5.4164,5.3557,5.4029,1051400.0
2008-11-18 09:50:00,8.02,8.1,8.0,8.02,558400.0,5.4096,5.4636,5.3961,5.4096,558400.0
2008-11-18 09:55:00,8.02,8.02,7.91,8.0,675000.0,5.4096,5.4096,5.3354,5.3961,675000.0
2008-11-18 10:00:00,7.99,8.0,7.7,7.77,1036900.0,5.3894,5.3961,5.1938,5.241,1036900.0
2008-11-18 10:05:00,7.76,7.82,7.68,7.68,1389100.0,5.2343,5.2747,5.1803,5.1803,1389100.0
2008-11-18 10:10:00,7.68,7.84,7.63,7.76,936400.0,5.1803,5.2882,5.1466,5.2343,936400.0
2008-11-18 10:15:00,7.76,7.82,7.67,7.72,845800.0,5.2343,5.2747,5.1736,5.2073,845800.0
2008-11-18 10:20:00,7.72,7.77,7.61,7.68,2485700.0,5.2073,5.241,5.1331,5.1803,2485700.0
2008-11-18 10:25:00,7.68,7.9,7.68,7.84,833800.0,5.1803,5.3287,5.1803,5.2882,833800.0
2008-11-18 10:30:00,7.84,7.85,7.7,7.71,617300.0,5.2882,5.295,5.1938,5.2005,617300.0
2008-11-18 10:35:00,7.7,7.75,7.67,7.71,418100.0,5.1938,5.2275,5.1736,5.2005,418100.0
2008-11-18 10:40:00,7.71,7.73,7.63,7.65,561400.0,5.2005,5.214,5.1466,5.1601,561400.0
2008-11-18 10:45:00,7.65,7.7,7.63,7.69,649300.0,5.1601,5.1938,5.1466,5.187,649300.0
2008-11-18 10:50:00,7.69,7.73,7.67,7.7,407100.0,5.187,5.214,5.1736,5.1938,407100.0
2008-11-18 10:55:00,7.71,7.71,7.63,7.64,515500.0,5.2005,5.2005,5.1466,5.1533,515500.0
2008-11-18 11:00:00,7.64,7.64,7.43,7.46,1553900.0,5.1533,5.1533,5.0117,5.0319,1553900.0
2008-11-18 11:05:00,7.47,7.68,7.46,7.68,891000.0,5.0387,5.1803,5.0319,5.1803,891000.0
2008-11-18 11:10:00,7.68,7.7,7.61,7.66,755400.0,5.1803,5.1938,5.1331,5.1668,755400.0
2008-11-18 11:15:00,7.66,7.75,7.66,7.74,843700.0,5.1668,5.2275,5.1668,5.2208,843700.0
2008-11-18 11:20:00,7.74,7.75,7.58,7.62,823900.0,5.2208,5.2275,5.1128,5.1398,823900.0
2008-11-18 11:25:00,7.62,7.66,7.55,7.57,535400.0,5.1398,5.1668,5.0926,5.1061,535400.0
2008-11-18 11:30:00,7.57,7.68,7.55,7.62,694400.0,5.1061,5.1803,5.0926,5.1398,694400.0
2008-11-18 11:35:00,7.62,7.66,7.58,7.58,521200.0,5.1398,5.1668,5.1128,5.1128,521200.0
2008-11-18 11:40:00,7.58,7.59,7.38,7.38,526800.0,5.1128,5.1196,4.9779,4.9779,526800.0
2008-11-18 11:45:00,7.38,7.51,7.37,7.45,668100.0,4.9779,5.0656,4.9712,5.0252,668100.0
2008-11-18 11:50:00,7.45,7.59,7.44,7.59,843200.0,5.0252,5.1196,5.0184,5.1196,843200.0
2008-11-18 11:55:00,7.58,7.66,7.56,7.59,628200.0,5.1128,5.1668,5.0994,5.1196,628200.0
2008-11-18 12:00:00,7.59,7.6,7.42,7.42,450700.0,5.1196,5.1263,5.0049,5.0049,450700.0
2008-11-18 12:05:00,7.42,7.61,7.41,7.6,692700.0,5.0049,5.1331,4.9982,5.1263,692700.0
2008-11-18 12:10:00,7.61,7.61,7.56,7.59,376900.0,5.1331,5.1331,5.0994,5.1196,376900.0
2008-11-18 12:15:00,7.58,7.6,7.55,7.55,980000.0,5.1128,5.1263,5.0926,5.0926,980000.0
2008-11-18 12:20:00,7.55,7.62,7.54,7.61,636000.0,5.0926,5.1398,5.0859,5.1331,636000.0
2008-11-18 12:25:00,7.61,7.62,7.55,7.6,542000.0,5.1331,5.1398,5.0926,5.1263,542000.0
2008-11-18 12:30:00,7.59,7.6,7.56,7.57,402500.0,5.1196,5.1263,5.0994,5.1061,402500.0
2008-11-18 12:35:00,7.57,7.57,7.55,7.55,235900.0,5.1061,5.1061,5.0926,5.0926,235900.0
2008-11-18 12:40:00,7.55,7.67,7.55,7.65,521800.0,5.0926,5.1736,5.0926,5.1601,521800.0
2008-11-18 12:45:00,7.65,7.66,7.61,7.65,518400.0,5.1601,5.1668,5.1331,5.1601,518400.0
2008-11-18 12:50:00,7.65,7.66,7.56,7.56,489000.0,5.1601,5.1668,5.0994,5.0994,489000.0
2008-11-18 12:55:00,7.56,7.61,7.56,7.59,377300.0,5.0994,5.1331,5.0994,5.1196,377300.0
2008-11-18 13:00:00,7.59,7.69,7.59,7.63,948800.0,5.1196,5.187,5.1196,5.1466,948800.0
2008-11-18 13:05:00,7.63,7.64,7.59,7.6,832800.0,5.1466,5.1533,5.1196,5.1263,832800.0
2008-11-18 13:10:00,7.59,7.65,7.59,7.63,534300.0,5.1196,5.1601,5.1196,5.1466,534300.0
2008-11-18 13:15:00,7.61,7.65,7.59,7.65,427400.0,5.1331,5.1601,5.1196,5.1601,427400.0
2008-11-18 13:20:00,7.65,7.69,7.64,7.65,653500.0,5.1601,5.187,5.1533,5.1601,653500.0
2008-11-18 13:25:00,7.65,7.75,7.65,7.75,430500.0,5.1601,5.2275,5.1601,5.2275,430500.0
2008-11-18 13:30:00,7.75,7.75,7.71,7.74,363400.0,5.2275,5.2275,5.2005,5.2208,363400.0
2008-11-18 13:35:00,7.74,7.74,7.67,7.68,430200.0,5.2208,5.2208,5.1736,5.1803,430200.0
2008-11-18 13:40:00,7.68,7.7,7.64,7.65,432100.0,5.1803,5.1938,5.1533,5.1601,432100.0
2008-11-18 13:45:00,7.65,7.69,7.64,7.68,759100.0,5.1601,5.187,5.1533,5.1803,759100.0
2008-11-18 13:50:00,7.69,7.74,7.67,7.74,404400.0,5.187,5.2208,5.1736,5.2208,404400.0
2008-11-18 13:55:00,7.73,7.81,7.73,7.81,454700.0,5.214,5.268,5.214,5.268,454700.0
2008-11-18 14:00:00,7.81,7.9,7.78,7.85,977400.0,5.268,5.3287,5.2478,5.295,977400.0
2008-11-18 14:05:00,7.84,7.92,7.81,7.88,1513500.0,5.2882,5.3422,5.268,5.3152,1513500.0
2008-11-18 14:10:00,7.87,8.04,7.86,7.96,1469200.0,5.3085,5.4231,5.3017,5.3692,1469200.0
2008-11-18 14:15:00,7.96,8.06,7.95,8.04,1174600.0,5.3692,5.4366,5.3624,5.4231,1174600.0
2008-11-18 14:20:00,8.04,8.07,7.88,7.96,1000300.0,5.4231,5.4434,5.3152,5.3692,1000300.0
2008-11-18 14:25:00,7.97,7.99,7.94,7.97,358400.0,5.3759,5.3894,5.3557,5.3759,358400.0
2008-11-18 14:30:00,7.97,7.97,7.91,7.97,476300.0,5.3759,5.3759,5.3354,5.3759,476300.0
2008-11-18 14:35:00,7.97,8.01,7.95,7.99,479000.0,5.3759,5.4029,5.3624,5.3894,479000.0
2008-11-18 14:40:00,8.0,8.09,7.99,8.01,516900.0,5.3961,5.4569,5.3894,5.4029,516900.0
2008-11-18 14:45:00,8.02,8.02,7.94,7.95,549600.0,5.4096,5.4096,5.3557,5.3624,549600.0
2008-11-18 14:50:00,7.95,7.98,7.93,7.96,401400.0,5.3624,5.3827,5.3489,5.3692,401400.0
2008-11-18 14:55:00,7.95,7.98,7.93,7.93,286000.0,5.3624,5.3827,5.3489,5.3489,286000.0
2008-11-18 15:00:00,7.94,7.97,7.91,7.96,440100.0,5.3557,5.3759,5.3354,5.3692,440100.0
2008-11-18 15:05:00,7.96,8.06,7.95,8.06,725400.0,5.3692,5.4366,5.3624,5.4366,725400.0
2008-11-18 15:10:00,8.06,8.16,8.04,8.09,867800.0,5.4366,5.5041,5.4231,5.4569,867800.0
2008-11-18 15:15:00,8.09,8.16,8.07,8.16,490700.0,5.4569,5.5041,5.4434,5.5041,490700.0
2008-11-18 15:20:00,8.15,8.22,8.12,8.12,761900.0,5.4973,5.5445,5.4771,5.4771,761900.0
2008-11-18 15:25:00,8.12,8.16,8.06,8.14,587100.0,5.4771,5.5041,5.4366,5.4906,587100.0
2008-11-18 15:30:00,8.14,8.16,8.12,8.13,607200.0,5.4906,5.5041,5.4771,5.4838,607200.0
2008-11-18 15:35:00,8.13,8.19,8.12,8.18,809000.0,5.4838,5.5243,5.4771,5.5176,809000.0
2008-11-18 15:40:00,8.17,8.32,8.17,8.23,1022900.0,5.5108,5.612,5.5108,5.5513,1022900.0
2008-11-18 15:45:00,8.24,8.33,8.23,8.28,745200.0,5.558,5.6187,5.5513,5.585,745200.0
2008-11-18 15:50:00,8.28,8.35,8.24,8.34,1132500.0,5.585,5.6322,5.558,5.6255,1132500.0
2008-11-18 15:55:00,8.35,8.46,8.33,8.39,2076700.0,5.6322,5.7064,5.6187,5.6592,2076700.0
2008-11-19 09:30:00,8.05,8.3,8.01,8.12,522100.0,5.4299,5.5985,5.4029,5.4771,522100.0
2008-11-19 09:35:00,8.12,8.26,8.11,8.25,305300.0,5.4771,5.5715,5.4703,5.5648,305300.0
2008-11-19 09:40:00,8.25,8.28,8.17,8.26,393300.0,5.5648,5.585,5.5108,5.5715,393300.0
2008-11-19 09:45:00,8.26,8.29,8.2,8.26,263800.0,5.5715,5.5918,5.531,5.5715,263800.0
2008-11-19 09:50:00,8.26,8.35,8.18,8.22,376900.0,5.5715,5.6322,5.5176,5.5445,376900.0
2008-11-19 09:55:00,8.21,8.3,8.21,8.3,391800.0,5.5378,5.5985,5.5378,5.5985,391800.0
2008-11-19 10:00:00,8.29,8.34,8.28,8.34,323200.0,5.5918,5.6255,5.585,5.6255,323200.0
2008-11-19 10:05:00,8.34,8.47,8.32,8.47,453500.0,5.6255,5.7132,5.612,5.7132,453500.0
2008-11-19 10:10:00,8.47,8.51,8.39,8.43,507500.0,5.7132,5.7402,5.6592,5.6862,507500.0
2008-11-19 10:15:00,8.43,8.54,8.39,8.49,466000.0,5.6862,5.7604,5.6592,5.7267,466000.0
2008-11-19 10:20:00,8.49,8.6,8.45,8.53,573000.0,5.7267,5.8009,5.6997,5.7536,573000.0
2008-11-19 10:25:00,8.54,8.6,8.48,8.57,338400.0,5.7604,5.8009,5.7199,5.7806,338400.0
2008-11-19 10:30:00,8.58,8.73,8.55,8.73,546400.0,5.7874,5.8885,5.7671,5.8885,546400.0
2008-11-19 10:35:00,8.73,8.75,8.63,8.69,604500.0,5.8885,5.902,5.8211,5.8616,604500.0
2008-11-19 10:40:00,8.69,8.69,8.58,8.65,374100.0,5.8616,5.8616,5.7874,5.8346,374100.0
2008-11-19 10:45:00,8.64,8.66,8.5,8.56,336100.0,5.8278,5.8413,5.7334,5.7739,336100.0
2008-11-19 10:50:00,8.56,8.6,8.51,8.54,339900.0,5.7739,5.8009,5.7402,5.7604,339900.0
2008-11-19 10:55:00,8.54,8.56,8.52,8.52,254500.0,5.7604,5.7739,5.7469,5.7469,254500.0
2008-11-19 11:00:00,8.52,8.55,8.4,8.4,293900.0,5.7469,5.7671,5.666,5.666,293900.0
2008-11-19 11:05:00,8.4,8.45,8.4,8.45,303300.0,5.666,5.6997,5.666,5.6997,303300.0
2008-11-19 11:10:00,8.45,8.49,8.43,8.45,377700.0,5.6997,5.7267,5.6862,5.6997,377700.0
2008-11-19 11:15:00,8.45,8.46,8.4,8.45,290900.0,5.6997,5.7064,5.666,5.6997,290900.0
2008-11-19 11:20:00,8.45,8.45,8.34,8.37,386400.0,5.6997,5.6997,5.6255,5.6457,386400.0
2008-11-19 11:25:00,8.37,8.38,8.34,8.36,242500.0,5.6457,5.6525,5.6255,5.639,242500.0
2008-11-19 11:30:00,8.36,8.49,8.36,8.45,380500.0,5.639,5.7267,5.639,5.6997,380500.0
2008-11-19 11:35:00,8.45,8.46,8.42,8.46,402300.0,5.6997,5.7064,5.6794,5.7064,402300.0
2008-11-19 11:40:00,8.46,8.49,8.44,8.48,328400.0,5.7064,5.7267,5.6929,5.7199,328400.0
2008-11-19 11:45:00,8.49,8.5,8.44,8.49,367700.0,5.7267,5.7334,5.6929,5.7267,367700.0
2008-11-19 11:50:00,8.5,8.53,8.49,8.5,135800.0,5.7334,5.7536,5.7267,5.7334,135800.0
2008-11-19 11:55:00,8.5,8.52,8.49,8.51,259300.0,5.7334,5.7469,5.7267,5.7402,259300.0
2008-11-19 12:00:00,8.51,8.6,8.51,8.56,501100.0,5.7402,5.8009,5.7402,5.7739,501100.0
2008-11-19 12:05:00,8.56,8.63,8.56,8.61,319100.0,5.7739,5.8211,5.7739,5.8076,319100.0
2008-11-19 12:10:00,8.62,8.67,8.57,8.67,262200.0,5.8143,5.8481,5.7806,5.8481,262200.0
2008-11-19 12:15:00,8.67,8.67,8.58,8.6,158500.0,5.8481,5.8481,5.7874,5.8009,158500.0
2008-11-19 12:20:00,8.6,8.65,8.54,8.55,284000.0,5.8009,5.8346,5.7604,5.7671,284000.0
2008-11-19 12:25:00,8.55,8.56,8.43,8.44,207400.0,5.7671,5.7739,5.6862,5.6929,207400.0
2008-11-19 12:30:00,8.45,8.46,8.42,8.46,223800.0,5.6997,5.7064,5.6794,5.7064,223800.0
2008-11-19 12:35:00,8.46,8.54,8.46,8.54,155600.0,5.7064,5.7604,5.7064,5.7604,155600.0
2008-11-19 12:40:00,8.54,8.56,8.5,8.5,152200.0,5.7604,5.7739,5.7334,5.7334,152200.0
2008-11-19 12:45:00,8.5,8.51,8.49,8.5,70300.0,5.7334,5.7402,5.7267,5.7334,70300.0
2008-11-19 12:50:00,8.5,8.51,8.48,8.51,223500.0,5.7334,5.7402,5.7199,5.7402,223500.0
2008-11-19 12:55:00,8.51,8.51,8.5,8.5,53000.0,5.7402,5.7402,5.7334,5.7334,53000.0
2008-11-19 13:00:00,8.5,8.57,8.5,8.56,171500.0,5.7334,5.7806,5.7334,5.7739,171500.0
2008-11-19 13:05:00,8.56,8.6,8.56,8.57,175500.0,5.7739,5.8009,5.7739,5.7806,175500.0
2008-11-19 13:10:00,8.56,8.64,8.54,8.63,307200.0,5.7739,5.8278,5.7604,5.8211,307200.0
2008-11-19 13:15:00,8.63,8.63,8.59,8.63,262100.0,5.8211,5.8211,5.7941,5.8211,262100.0
2008-11-19 13:20:00,8.63,8.69,8.61,8.62,318300.0,5.8211,5.8616,5.8076,5.8143,318300.0
2008-11-19 13:25:00,8.62,8.65,8.56,8.56,200100.0,5.8143,5.8346,5.7739,5.7739,200100.0
2008-11-19 13:30:00,8.56,8.57,8.56,8.56,106300.0,5.7739,5.7806,5.7739,5.7739,106300.0
2008-11-19 13:35:00,8.56,8.64,8.54,8.6,318200.0,5.7739,5.8278,5.7604,5.8009,318200.0
2008-11-19 13:40:00,8.6,8.67,8.59,8.64,186000.0,5.8009,5.8481,5.7941,5.8278,186000.0
2008-11-19 13:45:00,8.63,8.65,8.62,8.64,124800.0,5.8211,5.8346,5.8143,5.8278,124800.0
2008-11-19 13:50:00,8.64,8.67,8.59,8.66,215800.0,5.8278,5.8481,5.7941,5.8413,215800.0
2008-11-19 13:55:00,8.67,8.74,8.66,8.71,288800.0,5.8481,5.8953,5.8413,5.8751,288800.0
2008-11-19 14:00:00,8.71,8.74,8.68,8.68,275700.0,5.8751,5.8953,5.8548,5.8548,275700.0
2008-11-19 14:05:00,8.68,8.71,8.66,8.7,351100.0,5.8548,5.8751,5.8413,5.8683,351100.0
2008-11-19 14:10:00,8.7,8.79,8.7,8.75,316000.0,5.8683,5.929,5.8683,5.902,316000.0
2008-11-19 14:15:00,8.76,8.78,8.69,8.7,304400.0,5.9088,5.9223,5.8616,5.8683,304400.0
2008-11-19 14:20:00,8.69,8.76,8.67,8.67,472800.0,5.8616,5.9088,5.8481,5.8481,472800.0
2008-11-19 14:25:00,8.67,8.78,8.67,8.7,229900.0,5.8481,5.9223,5.8481,5.8683,229900.0
2008-11-19 14:30:00,8.71,8.8,8.66,8.66,414700.0,5.8751,5.9358,5.8413,5.8413,414700.0
2008-11-19 14:35:00,8.65,8.66,8.58,8.58,361100.0,5.8346,5.8413,5.7874,5.7874,361100.0
2008-11-19 14:40:00,8.58,8.71,8.57,8.65,290100.0,5.7874,5.8751,5.7806,5.8346,290100.0
2008-11-19 14:45:00,8.65,8.77,8.65,8.74,668200.0,5.8346,5.9155,5.8346,5.8953,668200.0
2008-11-19 14:50:00,8.74,8.8,8.72,8.75,418000.0,5.8953,5.9358,5.8818,5.902,418000.0
2008-11-19 14:55:00,8.75,8.76,8.7,8.75,291500.0,5.902,5.9088,5.8683,5.902,291500.0
2008-11-19 15:00:00,8.75,8.75,8.64,8.71,268800.0,5.902,5.902,5.8278,5.8751,268800.0
2008-11-19 15:05:00,8.72,8.79,8.66,8.78,467700.0,5.8818,5.929,5.8413,5.9223,467700.0
2008-11-19 15:10:00,8.77,8.8,8.73,8.79,511300.0,5.9155,5.9358,5.8885,5.929,511300.0
2008-11-19 15:15:00,8.79,8.8,8.75,8.77,704700.0,5.929,5.9358,5.902,5.9155,704700.0
2008-11-19 15:20:00,8.77,8.79,8.71,8.74,685700.0,5.9155,5.929,5.8751,5.8953,685700.0
2008-11-19 15:25:00,8.75,8.78,8.71,8.77,754200.0,5.902,5.9223,5.8751,5.9155,754200.0
2008-11-19 15:30:00,8.76,8.76,8.66,8.73,583600.0,5.9088,5.9088,5.8413,5.8885,583600.0
2008-11-19 15:35:00,8.73,8.75,8.57,8.57,595800.0,5.8885,5.902,5.7806,5.7806,595800.0
2008-11-19 15:40:00,8.57,8.61,8.49,8.49,636800.0,5.7806,5.8076,5.7267,5.7267,636800.0
2008-11-19 15:45:00,8.5,8.56,8.46,8.48,870300.0,5.7334,5.7739,5.7064,5.7199,870300.0
2008-11-19 15:50:00,8.48,8.49,8.4,8.48,720100.0,5.7199,5.7267,5.666,5.7199,720100.0
2008-11-19 15:55:00,8.48,8.49,8.4,8.43,805900.0,5.7199,5.7267,5.666,5.6862,805900.0
2008-11-20 09:30:00,7.99,8.25,7.87,8.19,548800.0,5.3894,5.5648,5.3085,5.5243,548800.0
2008-11-20 09:35:00,8.2,8.22,8.02,8.04,498200.0,5.531,5.5445,5.4096,5.4231,498200.0
2008-11-20 09:40:00,8.03,8.07,8.0,8.05,452200.0,5.4164,5.4434,5.3961,5.4299,452200.0
2008-11-20 09:45:00,8.05,8.08,8.02,8.03,366500.0,5.4299,5.4501,5.4096,5.4164,366500.0
2008-11-20 09:50:00,8.03,8.07,8.02,8.06,499000.0,5.4164,5.4434,5.4096,5.4366,499000.0
2008-11-20 09:55:00,8.06,8.22,8.06,8.2,569700.0,5.4366,5.5445,5.4366,5.531,569700.0
2008-11-20 10:00:00,8.2,8.26,8.16,8.17,454300.0,5.531,5.5715,5.5041,5.5108,454300.0
2008-11-20 10:05:00,8.17,8.19,8.03,8.04,1404000.0,5.5108,5.5243,5.4164,5.4231,1404000.0
2008-11-20 10:10:00,8.04,8.05,7.94,7.99,569800.0,5.4231,5.4299,5.3557,5.3894,569800.0
2008-11-20 10:15:00,8.0,8.0,7.91,7.94,299700.0,5.3961,5.3961,5.3354,5.3557,299700.0
2008-11-20 10:20:00,7.94,8.09,7.94,8.08,748500.0,5.3557,5.4569,5.3557,5.4501,748500.0
2008-11-20 10:25:00,8.08,8.17,8.05,8.16,424700.0,5.4501,5.5108,5.4299,5.5041,424700.0
2008-11-20 10:30:00,8.16,8.23,8.13,8.14,279400.0,5.5041,5.5513,5.4838,5.4906,279400.0
2008-11-20 10:35:00,8.14,8.18,8.14,8.14,285900.0,5.4906,5.5176,5.4906,5.4906,285900.0
2008-11-20 10:40:00,8.14,8.31,8.13,8.3,328800.0,5.4906,5.6052,5.4838,5.5985,328800.0
2008-11-20 10:45:00,8.3,8.39,8.24,8.26,360700.0,5.5985,5.6592,5.558,5.5715,360700.0
2008-11-20 10:50:00,8.26,8.27,8.18,8.27,205500.0,5.5715,5.5783,5.5176,5.5783,205500.0
2008-11-20 10:55:00,8.27,8.3,8.15,8.3,224100.0,5.5783,5.5985,5.4973,5.5985,224100.0
2008-11-20 11:00:00,8.3,8.34,8.24,8.34,396100.0,5.5985,5.6255,5.558,5.6255,396100.0
2008-11-20 11:05:00,8.34,8.39,8.27,8.28,197900.0,5.6255,5.6592,5.5783,5.585,197900.0
2008-11-20 11:10:00,8.28,8.34,8.19,8.31,387800.0,5.585,5.6255,5.5243,5.6052,387800.0
2008-11-20 11:15:00,8.31,8.36,8.28,8.29,244600.0,5.6052,5.639,5.585,5.5918,244600.0
2008-11-20 11:20:00,8.28,8.29,8.2,8.24,465700.0,5.585,5.5918,5.531,5.558,465700.0
2008-11-20 11:25:00,8.24,8.25,8.19,8.23,273600.0,5.558,5.5648,5.5243,5.5513,273600.0
2008-11-20 11:30:00,8.23,8.26,8.21,8.26,174100.0,5.5513,5.5715,5.5378,5.5715,174100.0
2008-11-20 11:35:00,8.25,8.27,8.23,8.27,153300.0,5.5648,5.5783,5.5513,5.5783,153300.0
2008-11-20 11:40:00,8.26,8.33,8.26,8.33,156700.0,5.5715,5.6187,5.5715,5.6187,156700.0
2008-11-20 11:45:00,8.34,8.35,8.3,8.35,205300.0,5.6255,5.6322,5.5985,5.6322,205300.0
2008-11-20 11:50:00,8.34,8.38,8.31,8.32,242500.0,5.6255,5.6525,5.6052,5.612,242500.0
2008-11-20 11:55:00,8.32,8.34,8.26,8.26,107600.0,5.612,5.6255,5.5715,5.5715,107600.0
2008-11-20 12:00:00,8.26,8.26,8.19,8.25,254300.0,5.5715,5.5715,5.5243,5.5648,254300.0
2008-11-20 12:05:00,8.26,8.31,8.24,8.27,260900.0,5.5715,5.6052,5.558,5.5783,260900.0
2008-11-20 12:10:00,8.27,8.38,8.27,8.36,182500.0,5.5783,5.6525,5.5783,5.639,182500.0
2008-11-20 12:15:00,8.36,8.41,8.34,8.37,195700.0,5.639,5.6727,5.6255,5.6457,195700.0
2008-11-20 12:20:00,8.36,8.5,8.36,8.49,317200.0,5.639,5.7334,5.639,5.7267,317200.0
2008-11-20 12:25:00,8.49,8.65,8.48,8.61,352500.0,5.7267,5.8346,5.7199,5.8076,352500.0
2008-11-20 12:30:00,8.6,8.68,8.57,8.63,315700.0,5.8009,5.8548,5.7806,5.8211,315700.0
2008-11-20 12:35:00,8.62,8.63,8.55,8.58,223300.0,5.8143,5.8211,5.7671,5.7874,223300.0
2008-11-20 12:40:00,8.58,8.63,8.56,8.61,180500.0,5.7874,5.8211,5.7739,5.8076,180500.0
2008-11-20 12:45:00,8.61,8.72,8.57,8.72,192000.0,5.8076,5.8818,5.7806,5.8818,192000.0
2008-11-20 12:50:00,8.71,8.77,8.68,8.72,431900.0,5.8751,5.9155,5.8548,5.8818,431900.0
2008-11-20 12:55:00,8.72,8.76,8.63,8.64,296900.0,5.8818,5.9088,5.8211,5.8278,296900.0
2008-11-20 13:00:00,8.64,8.64,8.5,8.52,169300.0,5.8278,5.8278,5.7334,5.7469,169300.0
2008-11-20 13:05:00,8.53,8.57,8.48,8.53,158400.0,5.7536,5.7806,5.7199,5.7536,158400.0
2008-11-20 13:10:00,8.53,8.54,8.44,8.46,121800.0,5.7536,5.7604,5.6929,5.7064,121800.0
2008-11-20 13:15:00,8.45,8.57,8.43,8.43,166000.0,5.6997,5.7806,5.6862,5.6862,166000.0
2008-11-20 13:20:00,8.42,8.46,8.34,8.4,242100.0,5.6794,5.7064,5.6255,5.666,242100.0
2008-11-20 13:25:00,8.4,8.43,8.33,8.34,167000.0,5.666,5.6862,5.6187,5.6255,167000.0
2008-11-20 13:30:00,8.33,8.38,8.3,8.38,158000.0,5.6187,5.6525,5.5985,5.6525,158000.0
2008-11-20 13:35:00,8.38,8.38,8.23,8.29,236700.0,5.6525,5.6525,5.5513,5.5918,236700.0
2008-11-20 13:40:00,8.28,8.32,8.27,8.3,147600.0,5.585,5.612,5.5783,5.5985,147600.0
2008-11-20 13:45:00,8.3,8.38,8.29,8.32,191100.0,5.5985,5.6525,5.5918,5.612,191100.0
2008-11-20 13:50:00,8.32,8.41,8.32,8.41,198300.0,5.612,5.6727,5.612,5.6727,198300.0
2008-11-20 13:55:00,8.41,8.42,8.33,8.41,362700.0,5.6727,5.6794,5.6187,5.6727,362700.0
2008-11-20 14:00:00,8.41,8.42,8.31,8.32,203500.0,5.6727,5.6794,5.6052,5.612,203500.0
2008-11-20 14:05:00,8.33,8.36,8.24,8.27,149300.0,5.6187,5.639,5.558,5.5783,149300.0
2008-11-20 14:10:00,8.26,8.28,8.21,8.22,148000.0,5.5715,5.585,5.5378,5.5445,148000.0
2008-11-20 14:15:00,8.22,8.25,8.12,8.13,189800.0,5.5445,5.5648,5.4771,5.4838,189800.0
2008-11-20 14:20:00,8.13,8.19,8.11,8.15,151900.0,5.4838,5.5243,5.4703,5.4973,151900.0
2008-11-20 14:25:00,8.16,8.16,8.07,8.07,123800.0,5.5041,5.5041,5.4434,5.4434,123800.0
2008-11-20 14:30:00,8.07,8.13,8.07,8.1,189600.0,5.4434,5.4838,5.4434,5.4636,189600.0
2008-11-20 14:35:00,8.1,8.19,8.1,8.19,175400.0,5.4636,5.5243,5.4636,5.5243,175400.0
2008-11-20 14:40:00,8.18,8.24,8.16,8.16,145900.0,5.5176,5.558,5.5041,5.5041,145900.0
2008-11-20 14:45:00,8.16,8.16,8.05,8.07,157800.0,5.5041,5.5041,5.4299,5.4434,157800.0
2008-11-20 14:50:00,8.07,8.13,8.05,8.07,133500.0,5.4434,5.4838,5.4299,5.4434,133500.0
2008-11-20 14:55:00,8.07,8.09,8.01,8.06,177300.0,5.4434,5.4569,5.4029,5.4366,177300.0
2008-11-20 15:00:00,8.06,8.16,8.03,8.04,324900.0,5.4366,5.5041,5.4164,5.4231,324900.0
2008-11-20 15:05:00,8.04,8.1,8.01,8.06,272300.0,5.4231,5.4636,5.4029,5.4366,272300.0
2008-11-20 15:10:00,8.06,8.11,8.01,8.03,253900.0,5.4366,5.4703,5.4029,5.4164,253900.0
2008-11-20 15:15:00,8.03,8.08,7.98,8.0,430500.0,5.4164,5.4501,5.3827,5.3961,430500.0
2008-11-20 15:20:00,8.01,8.05,7.98,7.99,314000.0,5.4029,5.4299,5.3827,5.3894,314000.0
2008-11-20 15:25:00,7.98,8.02,7.98,8.01,262600.0,5.3827,5.4096,5.3827,5.4029,262600.0
2008-11-20 15:30:00,8.0,8.05,7.99,8.0,349600.0,5.3961,5.4299,5.3894,5.3961,349600.0
2008-11-20 15:35:00,8.01,8.01,7.93,7.94,743500.0,5.4029,5.4029,5.3489,5.3557,743500.0
2008-11-20 15:40:00,7.94,7.94,7.85,7.87,711900.0,5.3557,5.3557,5.295,5.3085,711900.0
2008-11-20 15:45:00,7.87,7.97,7.84,7.84,576800.0,5.3085,5.3759,5.2882,5.2882,576800.0
2008-11-20 15:50:00,7.84,7.85,7.76,7.77,529800.0,5.2882,5.295,5.2343,5.241,529800.0
2008-11-20 15:55:00,7.77,7.86,7.72,7.82,1179000.0,5.241,5.3017,5.2073,5.2747,1179000.0
2008-11-21 09:30:00,8.23,8.23,7.86,7.98,1219700.0,5.5513,5.5513,5.3017,5.3827,1219700.0
2008-11-21 09:35:00,7.99,7.99,7.88,7.88,456300.0,5.3894,5.3894,5.3152,5.3152,456300.0
2008-11-21 09:40:00,7.88,7.94,7.85,7.88,395900.0,5.3152,5.3557,5.295,5.3152,395900.0
2008-11-21 09:45:00,7.87,7.91,7.83,7.84,352000.0,5.3085,5.3354,5.2815,5.2882,352000.0
2008-11-21 09:50:00,7.84,7.87,7.68,7.69,411500.0,5.2882,5.3085,5.1803,5.187,411500.0
2008-11-21 09:55:00,7.7,7.7,7.43,7.5,948700.0,5.1938,5.1938,5.0117,5.0589,948700.0
2008-11-21 10:00:00,7.5,7.53,7.4,7.44,946400.0,5.0589,5.0791,4.9914,5.0184,946400.0
2008-11-21 10:05:00,7.44,7.69,7.43,7.65,438300.0,5.0184,5.187,5.0117,5.1601,438300.0
2008-11-21 10:10:00,7.66,7.66,7.59,7.6,432100.0,5.1668,5.1668,5.1196,5.1263,432100.0
2008-11-21 10:15:00,7.6,7.65,7.55,7.63,259400.0,5.1263,5.1601,5.0926,5.1466,259400.0
2008-11-21 10:20:00,7.63,7.7,7.59,7.59,239000.0,5.1466,5.1938,5.1196,5.1196,239000.0
2008-11-21 10:25:00,7.59,7.62,7.51,7.55,251800.0,5.1196,5.1398,5.0656,5.0926,251800.0
2008-11-21 10:30:00,7.55,7.63,7.54,7.54,182900.0,5.0926,5.1466,5.0859,5.0859,182900.0
2008-11-21 10:35:00,7.54,7.64,7.54,7.62,180000.0,5.0859,5.1533,5.0859,5.1398,180000.0
2008-11-21 10:40:00,7.61,7.67,7.57,7.57,212500.0,5.1331,5.1736,5.1061,5.1061,212500.0
2008-11-21 10:45:00,7.56,7.66,7.55,7.58,218300.0,5.0994,5.1668,5.0926,5.1128,218300.0
2008-11-21 10:50:00,7.57,7.61,7.5,7.5,364900.0,5.1061,5.1331,5.0589,5.0589,364900.0
2008-11-21 10:55:00,7.5,7.51,7.42,7.43,290000.0,5.0589,5.0656,5.0049,5.0117,290000.0
2008-11-21 11:00:00,7.43,7.49,7.42,7.42,419500.0,5.0117,5.0521,5.0049,5.0049,419500.0
2008-11-21 11:05:00,7.42,7.43,7.36,7.41,357800.0,5.0049,5.0117,4.9645,4.9982,357800.0
2008-11-21 11:10:00,7.41,7.54,7.41,7.5,267600.0,4.9982,5.0859,4.9982,5.0589,267600.0
2008-11-21 11:15:00,7.5,7.55,7.47,7.55,261600.0,5.0589,5.0926,5.0387,5.0926,261600.0
2008-11-21 11:20:00,7.55,7.64,7.52,7.62,238400.0,5.0926,5.1533,5.0724,5.1398,238400.0
2008-11-21 11:25:00,7.63,7.64,7.55,7.56,227500.0,5.1466,5.1533,5.0926,5.0994,227500.0
2008-11-21 11:30:00,7.55,7.61,7.55,7.6,163200.0,5.0926,5.1331,5.0926,5.1263,163200.0
2008-11-21 11:35:00,7.6,7.71,7.57,7.69,415600.0,5.1263,5.2005,5.1061,5.187,415600.0
2008-11-21 11:40:00,7.68,7.74,7.65,7.65,278200.0,5.1803,5.2208,5.1601,5.1601,278200.0
2008-11-21 11:45:00,7.66,7.68,7.61,7.62,203300.0,5.1668,5.1803,5.1331,5.1398,203300.0
2008-11-21 11:50:00,7.61,7.65,7.57,7.58,196400.0,5.1331,5.1601,5.1061,5.1128,196400.0
2008-11-21 11:55:00,7.58,7.62,7.54,7.56,135600.0,5.1128,5.1398,5.0859,5.0994,135600.0
2008-11-21 12:00:00,7.56,7.62,7.51,7.6,153200.0,5.0994,5.1398,5.0656,5.1263,153200.0
2008-11-21 12:05:00,7.61,7.63,7.55,7.6,301200.0,5.1331,5.1466,5.0926,5.1263,301200.0
2008-11-21 12:10:00,7.59,7.6,7.55,7.55,210100.0,5.1196,5.1263,5.0926,5.0926,210100.0
2008-11-21 12:15:00,7.56,7.63,7.55,7.55,168400.0,5.0994,5.1466,5.0926,5.0926,168400.0
2008-11-21 12:20:00,7.55,7.61,7.55,7.59,236700.0,5.0926,5.1331,5.0926,5.1196,236700.0
2008-11-21 12:25:00,7.59,7.62,7.55,7.62,292300.0,5.1196,5.1398,5.0926,5.1398,292300.0
2008-11-21 12:30:00,7.62,7.66,7.59,7.66,156600.0,5.1398,5.1668,5.1196,5.1668,156600.0
2008-11-21 12:35:00,7.65,7.72,7.65,7.69,142500.0,5.1601,5.2073,5.1601,5.187,142500.0
2008-11-21 12:40:00,7.69,7.73,7.68,7.68,201600.0,5.187,5.214,5.1803,5.1803,201600.0
2008-11-21 12:45:00,7.68,7.72,7.64,7.64,159100.0,5.1803,5.2073,5.1533,5.1533,159100.0
2008-11-21 12:50:00,7.64,7.68,7.64,7.66,125500.0,5.1533,5.1803,5.1533,5.1668,125500.0
2008-11-21 12:55:00,7.66,7.68,7.61,7.61,120200.0,5.1668,5.1803,5.1331,5.1331,120200.0
2008-11-21 13:00:00,7.61,7.62,7.57,7.6,437400.0,5.1331,5.1398,5.1061,5.1263,437400.0
2008-11-21 13:05:00,7.6,7.63,7.58,7.62,139000.0,5.1263,5.1466,5.1128,5.1398,139000.0
2008-11-21 13:10:00,7.62,7.68,7.61,7.64,193500.0,5.1398,5.1803,5.1331,5.1533,193500.0
2008-11-21 13:15:00,7.63,7.67,7.6,7.61,98400.0,5.1466,5.1736,5.1263,5.1331,98400.0
2008-11-21 13:20:00,7.61,7.62,7.53,7.55,119300.0,5.1331,5.1398,5.0791,5.0926,119300.0
2008-11-21 13:25:00,7.55,7.61,7.54,7.6,119900.0,5.0926,5.1331,5.0859,5.1263,119900.0
2008-11-21 13:30:00,7.61,7.65,7.6,7.61,207200.0,5.1331,5.1601,5.1263,5.1331,207200.0
2008-11-21 13:35:00,7.61,7.62,7.55,7.61,121300.0,5.1331,5.1398,5.0926,5.1331,121300.0
2008-11-21 13:40:00,7.6,7.68,7.59,7.62,89800.0,5.1263,5.1803,5.1196,5.1398,89800.0
2008-11-21 13:45:00,7.62,7.62,7.57,7.58,92600.0,5.1398,5.1398,5.1061,5.1128,92600.0
2008-11-21 13:50:00,7.58,7.59,7.54,7.55,165600.0,5.1128,5.1196,5.0859,5.0926,165600.0
2008-11-21 13:55:00,7.55,7.56,7.5,7.51,249100.0,5.0926,5.0994,5.0589,5.0656,249100.0
2008-11-21 14:00:00,7.51,7.63,7.49,7.62,183500.0,5.0656,5.1466,5.0521,5.1398,183500.0
2008-11-21 14:05:00,7.63,7.64,7.56,7.58,206300.0,5.1466,5.1533,5.0994,5.1128,206300.0
2008-11-21 14:10:00,7.57,7.61,7.56,7.59,185500.0,5.1061,5.1331,5.0994,5.1196,185500.0
2008-11-21 14:15:00,7.58,7.6,7.52,7.56,545300.0,5.1128,5.1263,5.0724,5.0994,545300.0
2008-11-21 14:20:00,7.56,7.66,7.56,7.63,365500.0,5.0994,5.1668,5.0994,5.1466,365500.0
2008-11-21 14:25:00,7.63,7.65,7.58,7.6,281100.0,5.1466,5.1601,5.1128,5.1263,281100.0
2008-11-21 14:30:00,7.6,7.61,7.55,7.58,236000.0,5.1263,5.1331,5.0926,5.1128,236000.0
2008-11-21 14:35:00,7.58,7.59,7.53,7.55,367200.0,5.1128,5.1196,5.0791,5.0926,367200.0
2008-11-21 14:40:00,7.56,7.6,7.54,7.6,563100.0,5.0994,5.1263,5.0859,5.1263,563100.0
2008-11-21 14:45:00,7.6,7.65,7.59,7.6,299000.0,5.1263,5.1601,5.1196,5.1263,299000.0
2008-11-21 14:50:00,7.6,7.64,7.55,7.57,247600.0,5.1263,5.1533,5.0926,5.1061,247600.0
2008-11-21 14:55:00,7.56,7.6,7.5,7.55,249900.0,5.0994,5.1263,5.0589,5.0926,249900.0
2008-11-21 15:00:00,7.54,7.65,7.53,7.65,314700.0,5.0859,5.1601,5.0791,5.1601,314700.0
2008-11-21 15:05:00,7.65,7.72,7.59,7.63,318400.0,5.1601,5.2073,5.1196,5.1466,318400.0
2008-11-21 15:10:00,7.63,7.84,7.62,7.84,367900.0,5.1466,5.2882,5.1398,5.2882,367900.0
2008-11-21 15:15:00,7.83,7.84,7.71,7.78,475000.0,5.2815,5.2882,5.2005,5.2478,475000.0
2008-11-21 15:20:00,7.77,7.8,7.71,7.79,374100.0,5.241,5.2612,5.2005,5.2545,374100.0
2008-11-21 15:25:00,7.79,7.87,7.74,7.85,374200.0,5.2545,5.3085,5.2208,5.295,374200.0
2008-11-21 15:30:00,7.85,7.96,7.8,7.93,722400.0,5.295,5.3692,5.2612,5.3489,722400.0
2008-11-21 15:35:00,7.93,8.07,7.91,7.99,562100.0,5.3489,5.4434,5.3354,5.3894,562100.0
2008-11-21 15:40:00,7.99,8.02,7.86,7.86,401200.0,5.3894,5.4096,5.3017,5.3017,401200.0
2008-11-21 15:45:00,7.87,7.95,7.77,7.94,547500.0,5.3085,5.3624,5.241,5.3557,547500.0
2008-11-21 15:50:00,7.94,8.06,7.89,8.04,699400.0,5.3557,5.4366,5.3219,5.4231,699400.0
2008-11-21 15:55:00,8.04,8.08,8.02,8.04,633600.0,5.4231,5.4501,5.4096,5.4231,633600.0
2008-11-24 09:30:00,8.32,8.53,8.22,8.38,489600.0,5.612,5.7536,5.5445,5.6525,489600.0
2008-11-24 09:35:00,8.38,8.53,8.33,8.33,451700.0,5.6525,5.7536,5.6187,5.6187,451700.0
2008-11-24 09:40:00,8.33,8.44,8.29,8.43,378000.0,5.6187,5.6929,5.5918,5.6862,378000.0
2008-11-24 09:45:00,8.42,8.48,8.38,8.46,161200.0,5.6794,5.7199,5.6525,5.7064,161200.0
2008-11-24 09:50:00,8.45,8.51,8.44,8.51,172700.0,5.6997,5.7402,5.6929,5.7402,172700.0
2008-11-24 09:55:00,8.5,8.59,8.47,8.59,165100.0,5.7334,5.7941,5.7132,5.7941,165100.0
2008-11-24 10:00:00,8.59,8.7,8.57,8.65,190400.0,5.7941,5.8683,5.7806,5.8346,190400.0
2008-11-24 10:05:00,8.66,8.76,8.64,8.71,551700.0,5.8413,5.9088,5.8278,5.8751,551700.0
2008-11-24 10:10:00,8.71,8.87,8.71,8.79,669300.0,5.8751,5.983,5.8751,5.929,669300.0
2008-11-24 10:15:00,8.8,8.84,8.67,8.72,417300.0,5.9358,5.9627,5.8481,5.8818,417300.0
2008-11-24 10:20:00,8.73,8.78,8.68,8.77,190700.0,5.8885,5.9223,5.8548,5.9155,190700.0
2008-11-24 10:25:00,8.77,8.87,8.71,8.85,189900.0,5.9155,5.983,5.8751,5.9695,189900.0
2008-11-24 10:30:00,8.85,8.87,8.79,8.82,152300.0,5.9695,5.983,5.929,5.9493,152300.0
2008-11-24 10:35:00,8.83,8.83,8.69,8.74,132900.0,5.956,5.956,5.8616,5.8953,132900.0
2008-11-24 10:40:00,8.75,8.86,8.74,8.85,122100.0,5.902,5.9762,5.8953,5.9695,122100.0
2008-11-24 10:45:00,8.86,8.89,8.75,8.75,142000.0,5.9762,5.9965,5.902,5.902,142000.0
2008-11-24 10:50:00,8.75,8.76,8.69,8.74,185100.0,5.902,5.9088,5.8616,5.8953,185100.0
2008-11-24 10:55:00,8.75,8.85,8.69,8.85,199400.0,5.902,5.9695,5.8616,5.9695,199400.0
2008-11-24 11:00:00,8.84,8.89,8.78,8.78,157900.0,5.9627,5.9965,5.9223,5.9223,157900.0
2008-11-24 11:05:00,8.78,8.82,8.76,8.81,148300.0,5.9223,5.9493,5.9088,5.9425,148300.0
2008-11-24 11:10:00,8.82,8.9,8.81,8.88,144700.0,5.9493,6.0032,5.9425,5.9897,144700.0
2008-11-24 11:15:00,8.88,8.98,8.88,8.9,241400.0,5.9897,6.0572,5.9897,6.0032,241400.0
2008-11-24 11:20:00,8.9,8.95,8.88,8.94,132800.0,6.0032,6.0369,5.9897,6.0302,132800.0
2008-11-24 11:25:00,8.95,8.95,8.89,8.89,144000.0,6.0369,6.0369,5.9965,5.9965,144000.0
2008-11-24 11:30:00,8.9,9.0,8.88,8.97,475500.0,6.0032,6.0707,5.9897,6.0504,475500.0
2008-11-24 11:35:00,8.97,8.99,8.9,8.96,175400.0,6.0504,6.0639,6.0032,6.0437,175400.0
2008-11-24 11:40:00,8.97,8.97,8.87,8.94,127800.0,6.0504,6.0504,5.983,6.0302,127800.0
2008-11-24 11:45:00,8.94,8.99,8.92,8.99,121200.0,6.0302,6.0639,6.0167,6.0639,121200.0
2008-11-24 11:50:00,8.98,9.0,8.96,8.99,96200.0,6.0572,6.0707,6.0437,6.0639,96200.0
2008-11-24 11:55:00,8.99,9.0,8.95,8.97,98000.0,6.0639,6.0707,6.0369,6.0504,98000.0
2008-11-24 12:00:00,8.98,9.03,8.93,8.95,161600.0,6.0572,6.0909,6.0234,6.0369,161600.0
2008-11-24 12:05:00,8.95,8.96,8.9,8.92,117500.0,6.0369,6.0437,6.0032,6.0167,117500.0
2008-11-24 12:10:00,8.92,8.93,8.84,8.88,151800.0,6.0167,6.0234,5.9627,5.9897,151800.0
2008-11-24 12:15:00,8.87,8.93,8.84,8.86,180900.0,5.983,6.0234,5.9627,5.9762,180900.0
2008-11-24 12:20:00,8.85,8.86,8.72,8.76,260500.0,5.9695,5.9762,5.8818,5.9088,260500.0
2008-11-24 12:25:00,8.76,8.78,8.69,8.7,197500.0,5.9088,5.9223,5.8616,5.8683,197500.0
2008-11-24 12:30:00,8.7,8.84,8.7,8.82,222700.0,5.8683,5.9627,5.8683,5.9493,222700.0
2008-11-24 12:35:00,8.82,8.84,8.74,8.74,67100.0,5.9493,5.9627,5.8953,5.8953,67100.0
2008-11-24 12:40:00,8.74,8.83,8.73,8.79,116600.0,5.8953,5.956,5.8885,5.929,116600.0
2008-11-24 12:45:00,8.79,8.8,8.75,8.79,86100.0,5.929,5.9358,5.902,5.929,86100.0
2008-11-24 12:50:00,8.79,8.86,8.79,8.85,69700.0,5.929,5.9762,5.929,5.9695,69700.0
2008-11-24 12:55:00,8.84,8.86,8.82,8.83,47900.0,5.9627,5.9762,5.9493,5.956,47900.0
2008-11-24 13:00:00,8.84,8.86,8.81,8.81,74400.0,5.9627,5.9762,5.9425,5.9425,74400.0
2008-11-24 13:05:00,8.81,8.84,8.76,8.76,192000.0,5.9425,5.9627,5.9088,5.9088,192000.0
2008-11-24 13:10:00,8.76,8.76,8.67,8.71,224700.0,5.9088,5.9088,5.8481,5.8751,224700.0
2008-11-24 13:15:00,8.72,8.73,8.66,8.72,109800.0,5.8818,5.8885,5.8413,5.8818,109800.0
2008-11-24 13:20:00,8.72,8.75,8.71,8.73,153800.0,5.8818,5.902,5.8751,5.8885,153800.0
2008-11-24 13:25:00,8.73,8.78,8.7,8.77,102100.0,5.8885,5.9223,5.8683,5.9155,102100.0
2008-11-24 13:30:00,8.77,8.8,8.75,8.78,88000.0,5.9155,5.9358,5.902,5.9223,88000.0
2008-11-24 13:35:00,8.79,8.8,8.71,8.75,137500.0,5.929,5.9358,5.8751,5.902,137500.0
2008-11-24 13:40:00,8.74,8.79,8.71,8.71,92900.0,5.8953,5.929,5.8751,5.8751,92900.0
2008-11-24 13:45:00,8.72,8.73,8.68,8.72,109000.0,5.8818,5.8885,5.8548,5.8818,109000.0
2008-11-24 13:50:00,8.71,8.76,8.71,8.76,117100.0,5.8751,5.9088,5.8751,5.9088,117100.0
2008-11-24 13:55:00,8.76,8.85,8.75,8.83,190200.0,5.9088,5.9695,5.902,5.956,190200.0
2008-11-24 14:00:00,8.83,8.83,8.76,8.79,87900.0,5.956,5.956,5.9088,5.929,87900.0
2008-11-24 14:05:00,8.8,8.8,8.7,8.73,96800.0,5.9358,5.9358,5.8683,5.8885,96800.0
2008-11-24 14:10:00,8.73,8.76,8.69,8.73,96300.0,5.8885,5.9088,5.8616,5.8885,96300.0
2008-11-24 14:15:00,8.72,8.77,8.69,8.75,85200.0,5.8818,5.9155,5.8616,5.902,85200.0
2008-11-24 14:20:00,8.76,8.85,8.76,8.84,142300.0,5.9088,5.9695,5.9088,5.9627,142300.0
2008-11-24 14:25:00,8.85,8.85,8.79,8.83,141500.0,5.9695,5.9695,5.929,5.956,141500.0
2008-11-24 14:30:00,8.84,8.88,8.81,8.82,185800.0,5.9627,5.9897,5.9425,5.9493,185800.0
2008-11-24 14:35:00,8.82,8.9,8.82,8.88,100100.0,5.9493,6.0032,5.9493,5.9897,100100.0
2008-11-24 14:40:00,8.89,8.9,8.8,8.81,118900.0,5.9965,6.0032,5.9358,5.9425,118900.0
2008-11-24 14:45:00,8.81,8.84,8.77,8.79,163000.0,5.9425,5.9627,5.9155,5.929,163000.0
2008-11-24 14:50:00,8.78,8.88,8.78,8.86,233200.0,5.9223,5.9897,5.9223,5.9762,233200.0
2008-11-24 14:55:00,8.85,8.92,8.85,8.89,146800.0,5.9695,6.0167,5.9695,5.9965,146800.0
2008-11-24 15:00:00,8.89,8.99,8.84,8.98,183200.0,5.9965,6.0639,5.9627,6.0572,183200.0
2008-11-24 15:05:00,8.98,9.0,8.93,9.0,145000.0,6.0572,6.0707,6.0234,6.0707,145000.0
2008-11-24 15:10:00,9.0,9.06,8.97,8.98,288100.0,6.0707,6.1111,6.0504,6.0572,288100.0
2008-11-24 15:15:00,8.98,9.0,8.95,8.97,164800.0,6.0572,6.0707,6.0369,6.0504,164800.0
2008-11-24 15:20:00,8.97,9.01,8.93,8.98,265100.0,6.0504,6.0774,6.0234,6.0572,265100.0
2008-11-24 15:25:00,8.97,9.09,8.97,9.09,183600.0,6.0504,6.1314,6.0504,6.1314,183600.0
2008-11-24 15:30:00,9.08,9.1,9.01,9.03,240400.0,6.1246,6.1381,6.0774,6.0909,240400.0
2008-11-24 15:35:00,9.03,9.09,9.0,9.08,322600.0,6.0909,6.1314,6.0707,6.1246,322600.0
2008-11-24 15:40:00,9.09,9.2,9.08,9.16,785500.0,6.1314,6.2056,6.1246,6.1786,785500.0
2008-11-24 15:45:00,9.16,9.16,9.02,9.02,452300.0,6.1786,6.1786,6.0842,6.0842,452300.0
2008-11-24 15:50:00,9.03,9.05,8.82,8.97,789400.0,6.0909,6.1044,5.9493,6.0504,789400.0
2008-11-24 15:55:00,8.97,9.04,8.93,8.94,764200.0,6.0504,6.0976,6.0234,6.0302,764200.0
2008-11-25 09:30:00,9.18,9.27,9.13,9.14,351800.0,6.1921,6.2528,6.1584,6.1651,351800.0
2008-11-25 09:35:00,9.14,9.15,8.95,8.99,465600.0,6.1651,6.1718,6.0369,6.0639,465600.0
2008-11-25 09:40:00,8.99,9.08,8.93,8.96,226700.0,6.0639,6.1246,6.0234,6.0437,226700.0
2008-11-25 09:45:00,8.96,9.05,8.93,9.01,226800.0,6.0437,6.1044,6.0234,6.0774,226800.0
2008-11-25 09:50:00,9.01,9.06,8.92,8.98,299500.0,6.0774,6.1111,6.0167,6.0572,299500.0
2008-11-25 09:55:00,8.98,9.04,8.92,9.04,245900.0,6.0572,6.0976,6.0167,6.0976,245900.0
2008-11-25 10:00:00,9.05,9.13,8.99,8.99,283300.0,6.1044,6.1584,6.0639,6.0639,283300.0
2008-11-25 10:05:00,8.99,9.05,8.98,9.0,235200.0,6.0639,6.1044,6.0572,6.0707,235200.0
2008-11-25 10:10:00,9.01,9.02,8.95,9.0,281400.0,6.0774,6.0842,6.0369,6.0707,281400.0
2008-11-25 10:15:00,9.0,9.03,8.96,9.0,274300.0,6.0707,6.0909,6.0437,6.0707,274300.0
2008-11-25 10:20:00,8.99,9.02,8.94,8.97,331600.0,6.0639,6.0842,6.0302,6.0504,331600.0
2008-11-25 10:25:00,8.97,9.07,8.97,9.06,201900.0,6.0504,6.1179,6.0504,6.1111,201900.0
2008-11-25 10:30:00,9.05,9.06,8.96,9.01,191600.0,6.1044,6.1111,6.0437,6.0774,191600.0
2008-11-25 10:35:00,9.01,9.02,8.96,8.96,191800.0,6.0774,6.0842,6.0437,6.0437,191800.0
2008-11-25 10:40:00,8.96,8.98,8.9,8.95,156800.0,6.0437,6.0572,6.0032,6.0369,156800.0
2008-11-25 10:45:00,8.96,8.97,8.91,8.92,147800.0,6.0437,6.0504,6.01,6.0167,147800.0
2008-11-25 10:50:00,8.93,8.98,8.91,8.96,264900.0,6.0234,6.0572,6.01,6.0437,264900.0
2008-11-25 10:55:00,8.96,8.99,8.94,8.96,89600.0,6.0437,6.0639,6.0302,6.0437,89600.0
2008-11-25 11:00:00,8.96,8.97,8.88,8.88,129400.0,6.0437,6.0504,5.9897,5.9897,129400.0
2008-11-25 11:05:00,8.88,8.88,8.79,8.8,160500.0,5.9897,5.9897,5.929,5.9358,160500.0
2008-11-25 11:10:00,8.81,8.91,8.8,8.89,268300.0,5.9425,6.01,5.9358,5.9965,268300.0
2008-11-25 11:15:00,8.89,8.94,8.86,8.87,341000.0,5.9965,6.0302,5.9762,5.983,341000.0
2008-11-25 11:20:00,8.88,8.93,8.86,8.92,82200.0,5.9897,6.0234,5.9762,6.0167,82200.0
2008-11-25 11:25:00,8.92,8.98,8.91,8.97,81300.0,6.0167,6.0572,6.01,6.0504,81300.0
2008-11-25 11:30:00,8.97,9.0,8.94,8.96,105800.0,6.0504,6.0707,6.0302,6.0437,105800.0
2008-11-25 11:35:00,8.96,8.96,8.88,8.88,98100.0,6.0437,6.0437,5.9897,5.9897,98100.0
2008-11-25 11:40:00,8.88,8.95,8.86,8.94,120200.0,5.9897,6.0369,5.9762,6.0302,120200.0
2008-11-25 11:45:00,8.94,8.99,8.92,8.95,120700.0,6.0302,6.0639,6.0167,6.0369,120700.0
2008-11-25 11:50:00,8.96,8.96,8.89,8.93,176200.0,6.0437,6.0437,5.9965,6.0234,176200.0
2008-11-25 11:55:00,8.93,8.99,8.92,8.94,152100.0,6.0234,6.0639,6.0167,6.0302,152100.0
2008-11-25 12:00:00,8.95,8.96,8.9,8.9,145600.0,6.0369,6.0437,6.0032,6.0032,145600.0
2008-11-25 12:05:00,8.9,8.95,8.9,8.94,304600.0,6.0032,6.0369,6.0032,6.0302,304600.0
2008-11-25 12:10:00,8.94,8.97,8.91,8.92,186700.0,6.0302,6.0504,6.01,6.0167,186700.0
2008-11-25 12:15:00,8.92,8.95,8.9,8.92,102800.0,6.0167,6.0369,6.0032,6.0167,102800.0
2008-11-25 12:20:00,8.91,8.93,8.83,8.87,193100.0,6.01,6.0234,5.956,5.983,193100.0
2008-11-25 12:25:00,8.87,8.93,8.84,8.93,230200.0,5.983,6.0234,5.9627,6.0234,230200.0
2008-11-25 12:30:00,8.93,8.96,8.88,8.9,150200.0,6.0234,6.0437,5.9897,6.0032,150200.0
2008-11-25 12:35:00,8.9,8.96,8.9,8.93,83300.0,6.0032,6.0437,6.0032,6.0234,83300.0
2008-11-25 12:40:00,8.92,8.95,8.9,8.91,90200.0,6.0167,6.0369,6.0032,6.01,90200.0
2008-11-25 12:45:00,8.91,8.91,8.84,8.9,208000.0,6.01,6.01,5.9627,6.0032,208000.0
2008-11-25 12:50:00,8.89,8.89,8.84,8.85,207900.0,5.9965,5.9965,5.9627,5.9695,207900.0
2008-11-25 12:55:00,8.84,8.91,8.83,8.88,207800.0,5.9627,6.01,5.956,5.9897,207800.0
2008-11-25 13:00:00,8.88,8.91,8.86,8.88,178800.0,5.9897,6.01,5.9762,5.9897,178800.0
2008-11-25 13:05:00,8.87,8.97,8.87,8.97,192600.0,5.983,6.0504,5.983,6.0504,192600.0
2008-11-25 13:10:00,8.97,8.99,8.94,8.94,179400.0,6.0504,6.0639,6.0302,6.0302,179400.0
2008-11-25 13:15:00,8.94,8.94,8.87,8.91,92600.0,6.0302,6.0302,5.983,6.01,92600.0
2008-11-25 13:20:00,8.91,8.94,8.89,8.91,89100.0,6.01,6.0302,5.9965,6.01,89100.0
2008-11-25 13:25:00,8.91,8.99,8.9,8.97,97900.0,6.01,6.0639,6.0032,6.0504,97900.0
2008-11-25 13:30:00,8.98,9.0,8.97,8.98,158900.0,6.0572,6.0707,6.0504,6.0572,158900.0
2008-11-25 13:35:00,8.99,9.0,8.98,8.99,79100.0,6.0639,6.0707,6.0572,6.0639,79100.0
2008-11-25 13:40:00,8.99,9.0,8.92,8.92,84400.0,6.0639,6.0707,6.0167,6.0167,84400.0
2008-11-25 13:45:00,8.93,8.98,8.92,8.98,108600.0,6.0234,6.0572,6.0167,6.0572,108600.0
2008-11-25 13:50:00,8.97,9.0,8.96,8.99,87300.0,6.0504,6.0707,6.0437,6.0639,87300.0
2008-11-25 13:55:00,8.99,9.0,8.94,8.95,608400.0,6.0639,6.0707,6.0302,6.0369,608400.0
2008-11-25 14:00:00,8.95,8.95,8.9,8.94,271600.0,6.0369,6.0369,6.0032,6.0302,271600.0
2008-11-25 14:05:00,8.94,8.96,8.86,8.87,195100.0,6.0302,6.0437,5.9762,5.983,195100.0
2008-11-25 14:10:00,8.88,8.88,8.8,8.8,522400.0,5.9897,5.9897,5.9358,5.9358,522400.0
2008-11-25 14:15:00,8.8,8.86,8.75,8.86,352500.0,5.9358,5.9762,5.902,5.9762,352500.0
2008-11-25 14:20:00,8.86,8.92,8.83,8.9,138000.0,5.9762,6.0167,5.956,6.0032,138000.0
2008-11-25 14:25:00,8.9,8.91,8.83,8.84,113800.0,6.0032,6.01,5.956,5.9627,113800.0
2008-11-25 14:30:00,8.84,8.92,8.81,8.92,106800.0,5.9627,6.0167,5.9425,6.0167,106800.0
2008-11-25 14:35:00,8.91,8.94,8.88,8.93,101800.0,6.01,6.0302,5.9897,6.0234,101800.0
2008-11-25 14:40:00,8.93,8.95,8.9,8.92,68800.0,6.0234,6.0369,6.0032,6.0167,68800.0
2008-11-25 14:45:00,8.92,8.94,8.89,8.92,133500.0,6.0167,6.0302,5.9965,6.0167,133500.0
2008-11-25 14:50:00,8.92,8.97,8.89,8.97,133900.0,6.0167,6.0504,5.9965,6.0504,133900.0
2008-11-25 14:55:00,8.98,9.06,8.98,9.05,315500.0,6.0572,6.1111,6.0572,6.1044,315500.0
2008-11-25 15:00:00,9.05,9.14,9.03,9.13,230900.0,6.1044,6.1651,6.0909,6.1584,230900.0
2008-11-25 15:05:00,9.13,9.14,9.02,9.03,264400.0,6.1584,6.1651,6.0842,6.0909,264400.0
2008-11-25 15:10:00,9.04,9.07,9.01,9.06,208900.0,6.0976,6.1179,6.0774,6.1111,208900.0
2008-11-25 15:15:00,9.06,9.12,9.04,9.06,183800.0,6.1111,6.1516,6.0976,6.1111,183800.0
2008-11-25 15:20:00,9.07,9.08,8.99,9.03,201800.0,6.1179,6.1246,6.0639,6.0909,201800.0
2008-11-25 15:25:00,9.03,9.09,8.97,9.07,235500.0,6.0909,6.1314,6.0504,6.1179,235500.0
2008-11-25 15:30:00,9.07,9.09,8.99,9.03,266300.0,6.1179,6.1314,6.0639,6.0909,266300.0
2008-11-25 15:35:00,9.02,9.1,9.01,9.07,307500.0,6.0842,6.1381,6.0774,6.1179,307500.0
2008-11-25 15:40:00,9.08,9.2,9.07,9.16,393800.0,6.1246,6.2056,6.1179,6.1786,393800.0
2008-11-25 15:45:00,9.16,9.18,9.05,9.11,373100.0,6.1786,6.1921,6.1044,6.1449,373100.0
2008-11-25 15:50:00,9.1,9.16,9.08,9.11,724100.0,6.1381,6.1786,6.1246,6.1449,724100.0
2008-11-25 15:55:00,9.11,9.12,9.02,9.08,675700.0,6.1449,6.1516,6.0842,6.1246,675700.0
2008-11-26 09:30:00,8.95,9.01,8.9,8.95,207600.0,6.0369,6.0774,6.0032,6.0369,207600.0
2008-11-26 09:35:00,8.96,9.01,8.9,8.98,286300.0,6.0437,6.0774,6.0032,6.0572,286300.0
2008-11-26 09:40:00,8.98,9.04,8.94,8.95,363100.0,6.0572,6.0976,6.0302,6.0369,363100.0
2008-11-26 09:45:00,8.94,9.0,8.93,8.94,205200.0,6.0302,6.0707,6.0234,6.0302,205200.0
2008-11-26 09:50:00,8.94,8.95,8.93,8.94,245600.0,6.0302,6.0369,6.0234,6.0302,245600.0
2008-11-26 09:55:00,8.94,8.96,8.94,8.96,102700.0,6.0302,6.0437,6.0302,6.0437,102700.0
2008-11-26 10:00:00,8.95,9.0,8.92,8.99,342400.0,6.0369,6.0707,6.0167,6.0639,342400.0
2008-11-26 10:05:00,8.99,9.04,8.94,8.95,169500.0,6.0639,6.0976,6.0302,6.0369,169500.0
2008-11-26 10:10:00,8.96,8.98,8.95,8.97,248500.0,6.0437,6.0572,6.0369,6.0504,248500.0
2008-11-26 10:15:00,8.98,9.07,8.96,9.04,289900.0,6.0572,6.1179,6.0437,6.0976,289900.0
2008-11-26 10:20:00,9.03,9.04,8.96,9.0,303300.0,6.0909,6.0976,6.0437,6.0707,303300.0
2008-11-26 10:25:00,9.01,9.05,8.98,9.05,381100.0,6.0774,6.1044,6.0572,6.1044,381100.0
2008-11-26 10:30:00,9.05,9.05,8.98,8.99,234100.0,6.1044,6.1044,6.0572,6.0639,234100.0
2008-11-26 10:35:00,8.99,9.0,8.91,8.93,372200.0,6.0639,6.0707,6.01,6.0234,372200.0
2008-11-26 10:40:00,8.94,8.97,8.92,8.95,168900.0,6.0302,6.0504,6.0167,6.0369,168900.0
2008-11-26 10:45:00,8.96,8.99,8.92,8.95,100400.0,6.0437,6.0639,6.0167,6.0369,100400.0
2008-11-26 10:50:00,8.95,9.05,8.94,9.01,138200.0,6.0369,6.1044,6.0302,6.0774,138200.0
2008-11-26 10:55:00,9.01,9.04,8.99,9.02,470500.0,6.0774,6.0976,6.0639,6.0842,470500.0
2008-11-26 11:00:00,9.02,9.02,8.93,8.97,197500.0,6.0842,6.0842,6.0234,6.0504,197500.0
2008-11-26 11:05:00,8.97,8.99,8.95,8.97,82500.0,6.0504,6.0639,6.0369,6.0504,82500.0
2008-11-26 11:10:00,8.97,9.0,8.97,8.99,399100.0,6.0504,6.0707,6.0504,6.0639,399100.0
2008-11-26 11:15:00,8.99,9.0,8.98,9.0,135800.0,6.0639,6.0707,6.0572,6.0707,135800.0
2008-11-26 11:20:00,9.0,9.02,8.98,8.99,421200.0,6.0707,6.0842,6.0572,6.0639,421200.0
2008-11-26 11:25:00,9.0,9.0,8.99,8.99,311200.0,6.0707,6.0707,6.0639,6.0639,311200.0
2008-11-26 11:30:00,9.0,9.01,8.99,8.99,402000.0,6.0707,6.0774,6.0639,6.0639,402000.0
2008-11-26 11:35:00,9.0,9.05,9.0,9.03,528700.0,6.0707,6.1044,6.0707,6.0909,528700.0
2008-11-26 11:40:00,9.04,9.09,9.04,9.08,432000.0,6.0976,6.1314,6.0976,6.1246,432000.0
2008-11-26 11:45:00,9.09,9.11,9.05,9.1,214400.0,6.1314,6.1449,6.1044,6.1381,214400.0
2008-11-26 11:50:00,9.1,9.16,9.09,9.15,324600.0,6.1381,6.1786,6.1314,6.1718,324600.0
2008-11-26 11:55:00,9.14,9.18,9.08,9.09,217100.0,6.1651,6.1921,6.1246,6.1314,217100.0
2008-11-26 12:00:00,9.09,9.09,9.02,9.02,94100.0,6.1314,6.1314,6.0842,6.0842,94100.0
2008-11-26 12:05:00,9.02,9.05,9.01,9.02,257000.0,6.0842,6.1044,6.0774,6.0842,257000.0
2008-11-26 12:10:00,9.02,9.04,9.01,9.02,121800.0,6.0842,6.0976,6.0774,6.0842,121800.0
2008-11-26 12:15:00,9.02,9.04,9.02,9.03,61500.0,6.0842,6.0976,6.0842,6.0909,61500.0
2008-11-26 12:20:00,9.04,9.06,9.03,9.05,93000.0,6.0976,6.1111,6.0909,6.1044,93000.0
2008-11-26 12:25:00,9.06,9.06,9.02,9.03,161500.0,6.1111,6.1111,6.0842,6.0909,161500.0
2008-11-26 12:30:00,9.03,9.04,9.02,9.03,112500.0,6.0909,6.0976,6.0842,6.0909,112500.0
2008-11-26 12:35:00,9.03,9.08,9.02,9.08,70600.0,6.0909,6.1246,6.0842,6.1246,70600.0
2008-11-26 12:40:00,9.08,9.15,9.08,9.15,108800.0,6.1246,6.1718,6.1246,6.1718,108800.0
2008-11-26 12:45:00,9.14,9.21,9.13,9.2,343700.0,6.1651,6.2123,6.1584,6.2056,343700.0
2008-11-26 12:50:00,9.2,9.21,9.15,9.15,113500.0,6.2056,6.2123,6.1718,6.1718,113500.0
2008-11-26 12:55:00,9.15,9.2,9.14,9.2,72100.0,6.1718,6.2056,6.1651,6.2056,72100.0
2008-11-26 13:00:00,9.2,9.25,9.18,9.24,238500.0,6.2056,6.2393,6.1921,6.2325,238500.0
2008-11-26 13:05:00,9.24,9.27,9.21,9.25,200400.0,6.2325,6.2528,6.2123,6.2393,200400.0
2008-11-26 13:10:00,9.26,9.27,9.2,9.2,216800.0,6.246,6.2528,6.2056,6.2056,216800.0
2008-11-26 13:15:00,9.21,9.23,9.2,9.22,137900.0,6.2123,6.2258,6.2056,6.2191,137900.0
2008-11-26 13:20:00,9.22,9.24,9.19,9.21,137800.0,6.2191,6.2325,6.1988,6.2123,137800.0
2008-11-26 13:25:00,9.2,9.27,9.18,9.26,290400.0,6.2056,6.2528,6.1921,6.246,290400.0
2008-11-26 13:30:00,9.25,9.26,9.19,9.22,265500.0,6.2393,6.246,6.1988,6.2191,265500.0
2008-11-26 13:35:00,9.21,9.25,9.21,9.25,99300.0,6.2123,6.2393,6.2123,6.2393,99300.0
2008-11-26 13:40:00,9.24,9.27,9.21,9.26,112800.0,6.2325,6.2528,6.2123,6.246,112800.0
2008-11-26 13:45:00,9.26,9.28,9.23,9.24,235000.0,6.246,6.2595,6.2258,6.2325,235000.0
2008-11-26 13:50:00,9.24,9.27,9.22,9.22,55800.0,6.2325,6.2528,6.2191,6.2191,55800.0
2008-11-26 13:55:00,9.22,9.23,9.19,9.2,53900.0,6.2191,6.2258,6.1988,6.2056,53900.0
2008-11-26 14:00:00,9.2,9.2,9.15,9.17,104500.0,6.2056,6.2056,6.1718,6.1853,104500.0
2008-11-26 14:05:00,9.16,9.18,9.15,9.18,92100.0,6.1786,6.1921,6.1718,6.1921,92100.0
2008-11-26 14:10:00,9.19,9.19,9.15,9.15,62300.0,6.1988,6.1988,6.1718,6.1718,62300.0
2008-11-26 14:15:00,9.15,9.25,9.15,9.23,162300.0,6.1718,6.2393,6.1718,6.2258,162300.0
2008-11-26 14:20:00,9.23,9.29,9.23,9.28,77700.0,6.2258,6.2663,6.2258,6.2595,77700.0
2008-11-26 14:25:00,9.27,9.29,9.25,9.26,162200.0,6.2528,6.2663,6.2393,6.246,162200.0
2008-11-26 14:30:00,9.26,9.34,9.24,9.3,324100.0,6.246,6.3,6.2325,6.273,324100.0
2008-11-26 14:35:00,9.3,9.33,9.26,9.27,227700.0,6.273,6.2933,6.246,6.2528,227700.0
2008-11-26 14:40:00,9.27,9.37,9.27,9.34,125600.0,6.2528,6.3202,6.2528,6.3,125600.0
2008-11-26 14:45:00,9.34,9.35,9.31,9.34,93100.0,6.3,6.3067,6.2798,6.3,93100.0
2008-11-26 14:50:00,9.33,9.38,9.32,9.38,105300.0,6.2933,6.327,6.2865,6.327,105300.0
2008-11-26 14:55:00,9.37,9.44,9.37,9.43,143800.0,6.3202,6.3675,6.3202,6.3607,143800.0
2008-11-26 15:00:00,9.42,9.48,9.42,9.45,216600.0,6.354,6.3944,6.354,6.3742,216600.0
2008-11-26 15:05:00,9.45,9.47,9.44,9.46,198000.0,6.3742,6.3877,6.3675,6.3809,198000.0
2008-11-26 15:10:00,9.45,9.5,9.45,9.49,338600.0,6.3742,6.4079,6.3742,6.4012,338600.0
2008-11-26 15:15:00,9.49,9.5,9.41,9.43,219300.0,6.4012,6.4079,6.3472,6.3607,219300.0
2008-11-26 15:20:00,9.44,9.45,9.38,9.41,180100.0,6.3675,6.3742,6.327,6.3472,180100.0
2008-11-26 15:25:00,9.42,9.47,9.41,9.46,176000.0,6.354,6.3877,6.3472,6.3809,176000.0
2008-11-26 15:30:00,9.46,9.47,9.42,9.46,211800.0,6.3809,6.3877,6.354,6.3809,211800.0
2008-11-26 15:35:00,9.46,9.47,9.43,9.46,237500.0,6.3809,6.3877,6.3607,6.3809,237500.0
2008-11-26 15:40:00,9.46,9.48,9.32,9.35,326300.0,6.3809,6.3944,6.2865,6.3067,326300.0
2008-11-26 15:45:00,9.35,9.41,9.34,9.37,233300.0,6.3067,6.3472,6.3,6.3202,233300.0
2008-11-26 15:50:00,9.37,9.44,9.36,9.42,257200.0,6.3202,6.3675,6.3135,6.354,257200.0
2008-11-26 15:55:00,9.43,9.45,9.32,9.38,966100.0,6.3607,6.3742,6.2865,6.327,966100.0
2008-11-28 09:30:00,9.36,9.44,8.97,9.29,465800.0,6.3135,6.3675,6.0504,6.2663,465800.0
2008-11-28 09:35:00,9.28,9.35,9.25,9.35,260700.0,6.2595,6.3067,6.2393,6.3067,260700.0
2008-11-28 09:40:00,9.35,9.38,9.32,9.38,296300.0,6.3067,6.327,6.2865,6.327,296300.0
2008-11-28 09:45:00,9.37,9.38,9.27,9.27,825500.0,6.3202,6.327,6.2528,6.2528,825500.0
2008-11-28 09:50:00,9.26,9.29,9.22,9.23,680600.0,6.246,6.2663,6.2191,6.2258,680600.0
2008-11-28 09:55:00,9.24,9.25,9.15,9.15,133800.0,6.2325,6.2393,6.1718,6.1718,133800.0
2008-11-28 10:00:00,9.15,9.2,9.1,9.11,157700.0,6.1718,6.2056,6.1381,6.1449,157700.0
2008-11-28 10:05:00,9.11,9.17,9.07,9.17,324800.0,6.1449,6.1853,6.1179,6.1853,324800.0
2008-11-28 10:10:00,9.17,9.19,9.11,9.11,130900.0,6.1853,6.1988,6.1449,6.1449,130900.0
2008-11-28 10:15:00,9.11,9.17,9.09,9.17,167100.0,6.1449,6.1853,6.1314,6.1853,167100.0
2008-11-28 10:20:00,9.17,9.2,9.12,9.14,219500.0,6.1853,6.2056,6.1516,6.1651,219500.0
2008-11-28 10:25:00,9.13,9.15,9.09,9.1,136900.0,6.1584,6.1718,6.1314,6.1381,136900.0
2008-11-28 10:30:00,9.1,9.1,9.09,9.1,46000.0,6.1381,6.1381,6.1314,6.1381,46000.0
2008-11-28 10:35:00,9.09,9.1,9.05,9.05,183100.0,6.1314,6.1381,6.1044,6.1044,183100.0
2008-11-28 10:40:00,9.06,9.07,9.04,9.05,210000.0,6.1111,6.1179,6.0976,6.1044,210000.0
2008-11-28 10:45:00,9.05,9.05,9.02,9.04,713200.0,6.1044,6.1044,6.0842,6.0976,713200.0
2008-11-28 10:50:00,9.04,9.06,9.0,9.01,285600.0,6.0976,6.1111,6.0707,6.0774,285600.0
2008-11-28 10:55:00,9.01,9.02,8.98,9.0,448300.0,6.0774,6.0842,6.0572,6.0707,448300.0
2008-11-28 11:00:00,9.0,9.06,9.0,9.01,174800.0,6.0707,6.1111,6.0707,6.0774,174800.0
2008-11-28 11:05:00,9.01,9.02,8.98,9.0,149300.0,6.0774,6.0842,6.0572,6.0707,149300.0
2008-11-28 11:10:00,9.0,9.04,9.0,9.03,106900.0,6.0707,6.0976,6.0707,6.0909,106900.0
2008-11-28 11:15:00,9.03,9.09,9.02,9.04,252000.0,6.0909,6.1314,6.0842,6.0976,252000.0
2008-11-28 11:20:00,9.04,9.06,9.03,9.05,69000.0,6.0976,6.1111,6.0909,6.1044,69000.0
2008-11-28 11:25:00,9.06,9.17,9.05,9.17,143900.0,6.1111,6.1853,6.1044,6.1853,143900.0
2008-11-28 11:30:00,9.17,9.2,9.14,9.14,91400.0,6.1853,6.2056,6.1651,6.1651,91400.0
2008-11-28 11:35:00,9.14,9.14,9.08,9.1,177700.0,6.1651,6.1651,6.1246,6.1381,177700.0
2008-11-28 11:40:00,9.1,9.1,9.07,9.08,100800.0,6.1381,6.1381,6.1179,6.1246,100800.0
2008-11-28 11:45:00,9.08,9.09,9.04,9.04,129600.0,6.1246,6.1314,6.0976,6.0976,129600.0
2008-11-28 11:50:00,9.05,9.08,9.04,9.08,90400.0,6.1044,6.1246,6.0976,6.1246,90400.0
2008-11-28 11:55:00,9.07,9.08,9.04,9.07,77800.0,6.1179,6.1246,6.0976,6.1179,77800.0
2008-11-28 12:00:00,9.06,9.08,9.06,9.07,77900.0,6.1111,6.1246,6.1111,6.1179,77900.0
2008-11-28 12:05:00,9.08,9.08,9.05,9.05,108100.0,6.1246,6.1246,6.1044,6.1044,108100.0
2008-11-28 12:10:00,9.05,9.07,9.05,9.06,39700.0,6.1044,6.1179,6.1044,6.1111,39700.0
2008-11-28 12:15:00,9.06,9.07,9.02,9.03,156700.0,6.1111,6.1179,6.0842,6.0909,156700.0
2008-11-28 12:20:00,9.04,9.04,9.02,9.03,55600.0,6.0976,6.0976,6.0842,6.0909,55600.0
2008-11-28 12:25:00,9.04,9.04,9.03,9.03,74800.0,6.0976,6.0976,6.0909,6.0909,74800.0
2008-11-28 12:30:00,9.03,9.05,9.02,9.04,110000.0,6.0909,6.1044,6.0842,6.0976,110000.0
2008-11-28 12:35:00,9.05,9.06,9.0,9.0,142400.0,6.1044,6.1111,6.0707,6.0707,142400.0
2008-11-28 12:40:00,9.01,9.02,8.98,8.99,264300.0,6.0774,6.0842,6.0572,6.0639,264300.0
2008-11-28 12:45:00,8.99,9.0,8.96,9.0,186600.0,6.0639,6.0707,6.0437,6.0707,186600.0
2008-11-28 12:50:00,9.0,9.04,8.98,9.03,1097100.0,6.0707,6.0976,6.0572,6.0909,1097100.0
2008-11-28 12:55:00,9.03,9.03,8.96,8.98,673400.0,6.0909,6.0909,6.0437,6.0572,673400.0
2008-11-28 13:00:00,8.99,9.01,8.97,8.97,758300.0,6.0639,6.0774,6.0504,6.0504,758300.0
2008-11-28 13:05:00,8.97,8.97,8.97,8.97,0.0,6.0504,6.0504,6.0504,6.0504,0.0
2008-11-28 13:10:00,8.97,8.97,8.97,8.97,0.0,6.0504,6.0504,6.0504,6.0504,0.0
2008-11-28 13:15:00,9.01,9.01,9.01,9.01,2600.0,6.0774,6.0774,6.0774,6.0774,2600.0
2008-11-28 13:20:00,9.01,9.01,9.01,9.01,0.0,6.0774,6.0774,6.0774,6.0774,0.0
2008-11-28 13:25:00,9.01,9.01,9.01,9.01,19500.0,6.0774,6.0774,6.0774,6.0774,19500.0
2008-11-28 13:30:00,9.03,9.03,9.03,9.03,400.0,6.0909,6.0909,6.0909,6.0909,400.0
2008-11-28 13:35:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 13:40:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 13:45:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 13:50:00,9.03,9.03,9.03,9.03,100.0,6.0909,6.0909,6.0909,6.0909,100.0
2008-11-28 13:55:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:00:00,9.03,9.03,9.03,9.03,400.0,6.0909,6.0909,6.0909,6.0909,400.0
2008-11-28 14:05:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:10:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:15:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:20:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:25:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:30:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:35:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:40:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:45:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:50:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 14:55:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:00:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:05:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:10:00,9.03,9.03,9.03,9.03,0.0,6.0909,6.0909,6.0909,6.0909,0.0
2008-11-28 15:15:00,9.1,9.1,9.1,9.1,1000.0,6.1381,6.1381,6.1381,6.1381,1000.0
2008-11-28 15:20:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:25:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:30:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:35:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:40:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:45:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:50:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-11-28 15:55:00,9.1,9.1,9.1,9.1,0.0,6.1381,6.1381,6.1381,6.1381,0.0
2008-12-01 09:30:00,8.81,9.0,8.75,8.75,630400.0,5.9425,6.0707,5.902,5.902,630400.0
2008-12-01 09:35:00,8.75,8.84,8.68,8.79,234900.0,5.902,5.9627,5.8548,5.929,234900.0
2008-12-01 09:40:00,8.79,8.85,8.71,8.73,262100.0,5.929,5.9695,5.8751,5.8885,262100.0
2008-12-01 09:45:00,8.72,8.8,8.66,8.72,322600.0,5.8818,5.9358,5.8413,5.8818,322600.0
2008-12-01 09:50:00,8.72,8.73,8.64,8.68,241500.0,5.8818,5.8885,5.8278,5.8548,241500.0
2008-12-01 09:55:00,8.68,8.7,8.67,8.7,229600.0,5.8548,5.8683,5.8481,5.8683,229600.0
2008-12-01 10:00:00,8.7,8.74,8.68,8.7,238800.0,5.8683,5.8953,5.8548,5.8683,238800.0
2008-12-01 10:05:00,8.71,8.78,8.68,8.78,178200.0,5.8751,5.9223,5.8548,5.9223,178200.0
2008-12-01 10:10:00,8.77,8.81,8.75,8.78,122900.0,5.9155,5.9425,5.902,5.9223,122900.0
2008-12-01 10:15:00,8.78,8.81,8.72,8.74,118500.0,5.9223,5.9425,5.8818,5.8953,118500.0
2008-12-01 10:20:00,8.74,8.8,8.73,8.79,127600.0,5.8953,5.9358,5.8885,5.929,127600.0
2008-12-01 10:25:00,8.79,8.79,8.71,8.73,128100.0,5.929,5.929,5.8751,5.8885,128100.0
2008-12-01 10:30:00,8.73,8.77,8.72,8.76,112700.0,5.8885,5.9155,5.8818,5.9088,112700.0
2008-12-01 10:35:00,8.76,8.79,8.75,8.77,75700.0,5.9088,5.929,5.902,5.9155,75700.0
2008-12-01 10:40:00,8.77,8.8,8.76,8.79,131500.0,5.9155,5.9358,5.9088,5.929,131500.0
2008-12-01 10:45:00,8.8,8.81,8.76,8.76,108600.0,5.9358,5.9425,5.9088,5.9088,108600.0
2008-12-01 10:50:00,8.76,8.82,8.75,8.81,190400.0,5.9088,5.9493,5.902,5.9425,190400.0
2008-12-01 10:55:00,8.82,8.82,8.74,8.77,238800.0,5.9493,5.9493,5.8953,5.9155,238800.0
2008-12-01 11:00:00,8.77,8.77,8.71,8.71,160200.0,5.9155,5.9155,5.8751,5.8751,160200.0
2008-12-01 11:05:00,8.72,8.72,8.69,8.69,71300.0,5.8818,5.8818,5.8616,5.8616,71300.0
2008-12-01 11:10:00,8.69,8.76,8.69,8.74,100400.0,5.8616,5.9088,5.8616,5.8953,100400.0
2008-12-01 11:15:00,8.74,8.8,8.74,8.8,95800.0,5.8953,5.9358,5.8953,5.9358,95800.0
2008-12-01 11:20:00,8.8,8.81,8.73,8.74,91700.0,5.9358,5.9425,5.8885,5.8953,91700.0
2008-12-01 11:25:00,8.74,8.74,8.69,8.69,53100.0,5.8953,5.8953,5.8616,5.8616,53100.0
2008-12-01 11:30:00,8.69,8.78,8.69,8.75,204600.0,5.8616,5.9223,5.8616,5.902,204600.0
2008-12-01 11:35:00,8.75,8.78,8.74,8.74,112500.0,5.902,5.9223,5.8953,5.8953,112500.0
2008-12-01 11:40:00,8.74,8.78,8.71,8.71,157800.0,5.8953,5.9223,5.8751,5.8751,157800.0
2008-12-01 11:45:00,8.71,8.73,8.65,8.65,181200.0,5.8751,5.8885,5.8346,5.8346,181200.0
2008-12-01 11:50:00,8.66,8.66,8.57,8.57,208500.0,5.8413,5.8413,5.7806,5.7806,208500.0
2008-12-01 11:55:00,8.58,8.59,8.57,8.58,125800.0,5.7874,5.7941,5.7806,5.7874,125800.0
2008-12-01 12:00:00,8.57,8.59,8.52,8.54,161200.0,5.7806,5.7941,5.7469,5.7604,161200.0
2008-12-01 12:05:00,8.54,8.61,8.54,8.61,168200.0,5.7604,5.8076,5.7604,5.8076,168200.0
2008-12-01 12:10:00,8.61,8.63,8.6,8.62,48900.0,5.8076,5.8211,5.8009,5.8143,48900.0
2008-12-01 12:15:00,8.62,8.62,8.59,8.61,120100.0,5.8143,5.8143,5.7941,5.8076,120100.0
2008-12-01 12:20:00,8.62,8.62,8.6,8.62,49900.0,5.8143,5.8143,5.8009,5.8143,49900.0
2008-12-01 12:25:00,8.62,8.62,8.59,8.62,167100.0,5.8143,5.8143,5.7941,5.8143,167100.0
2008-12-01 12:30:00,8.62,8.65,8.6,8.61,79000.0,5.8143,5.8346,5.8009,5.8076,79000.0
2008-12-01 12:35:00,8.62,8.63,8.58,8.59,125600.0,5.8143,5.8211,5.7874,5.7941,125600.0
2008-12-01 12:40:00,8.59,8.61,8.59,8.61,215000.0,5.7941,5.8076,5.7941,5.8076,215000.0
2008-12-01 12:45:00,8.6,8.62,8.59,8.6,186000.0,5.8009,5.8143,5.7941,5.8009,186000.0
2008-12-01 12:50:00,8.6,8.61,8.56,8.56,68900.0,5.8009,5.8076,5.7739,5.7739,68900.0
2008-12-01 12:55:00,8.56,8.59,8.55,8.59,84000.0,5.7739,5.7941,5.7671,5.7941,84000.0
2008-12-01 13:00:00,8.59,8.59,8.58,8.58,34600.0,5.7941,5.7941,5.7874,5.7874,34600.0
2008-12-01 13:05:00,8.58,8.59,8.57,8.59,53800.0,5.7874,5.7941,5.7806,5.7941,53800.0
2008-12-01 13:10:00,8.59,8.62,8.58,8.61,63700.0,5.7941,5.8143,5.7874,5.8076,63700.0
2008-12-01 13:15:00,8.6,8.64,8.59,8.62,84700.0,5.8009,5.8278,5.7941,5.8143,84700.0
2008-12-01 13:20:00,8.62,8.63,8.61,8.62,51500.0,5.8143,5.8211,5.8076,5.8143,51500.0
2008-12-01 13:25:00,8.62,8.63,8.6,8.62,120100.0,5.8143,5.8211,5.8009,5.8143,120100.0
2008-12-01 13:30:00,8.62,8.65,8.61,8.64,125600.0,5.8143,5.8346,5.8076,5.8278,125600.0
2008-12-01 13:35:00,8.65,8.66,8.62,8.65,173700.0,5.8346,5.8413,5.8143,5.8346,173700.0
2008-12-01 13:40:00,8.65,8.69,8.64,8.64,240700.0,5.8346,5.8616,5.8278,5.8278,240700.0
2008-12-01 13:45:00,8.65,8.67,8.61,8.66,207700.0,5.8346,5.8481,5.8076,5.8413,207700.0
2008-12-01 13:50:00,8.66,8.69,8.65,8.66,172200.0,5.8413,5.8616,5.8346,5.8413,172200.0
2008-12-01 13:55:00,8.66,8.7,8.65,8.69,82600.0,5.8413,5.8683,5.8346,5.8616,82600.0
2008-12-01 14:00:00,8.68,8.7,8.66,8.67,84500.0,5.8548,5.8683,5.8413,5.8481,84500.0
2008-12-01 14:05:00,8.66,8.69,8.65,8.69,138700.0,5.8413,5.8616,5.8346,5.8616,138700.0
2008-12-01 14:10:00,8.69,8.69,8.63,8.68,100100.0,5.8616,5.8616,5.8211,5.8548,100100.0
2008-12-01 14:15:00,8.68,8.68,8.64,8.66,141000.0,5.8548,5.8548,5.8278,5.8413,141000.0
2008-12-01 14:20:00,8.66,8.7,8.65,8.69,70200.0,5.8413,5.8683,5.8346,5.8616,70200.0
2008-12-01 14:25:00,8.69,8.7,8.67,8.68,111100.0,5.8616,5.8683,5.8481,5.8548,111100.0
2008-12-01 14:30:00,8.69,8.72,8.67,8.69,194400.0,5.8616,5.8818,5.8481,5.8616,194400.0
2008-12-01 14:35:00,8.69,8.72,8.69,8.71,191800.0,5.8616,5.8818,5.8616,5.8751,191800.0
2008-12-01 14:40:00,8.71,8.73,8.7,8.7,136600.0,5.8751,5.8885,5.8683,5.8683,136600.0
2008-12-01 14:45:00,8.7,8.75,8.7,8.75,108500.0,5.8683,5.902,5.8683,5.902,108500.0
2008-12-01 14:50:00,8.75,8.8,8.74,8.78,120800.0,5.902,5.9358,5.8953,5.9223,120800.0
2008-12-01 14:55:00,8.78,8.79,8.76,8.77,277800.0,5.9223,5.929,5.9088,5.9155,277800.0
2008-12-01 15:00:00,8.77,8.78,8.73,8.75,220300.0,5.9155,5.9223,5.8885,5.902,220300.0
2008-12-01 15:05:00,8.75,8.78,8.69,8.7,532100.0,5.902,5.9223,5.8616,5.8683,532100.0
2008-12-01 15:10:00,8.7,8.71,8.64,8.64,460400.0,5.8683,5.8751,5.8278,5.8278,460400.0
2008-12-01 15:15:00,8.64,8.69,8.64,8.69,530900.0,5.8278,5.8616,5.8278,5.8616,530900.0
2008-12-01 15:20:00,8.69,8.69,8.61,8.62,299300.0,5.8616,5.8616,5.8076,5.8143,299300.0
2008-12-01 15:25:00,8.61,8.68,8.61,8.65,178800.0,5.8076,5.8548,5.8076,5.8346,178800.0
2008-12-01 15:30:00,8.65,8.67,8.61,8.63,182100.0,5.8346,5.8481,5.8076,5.8211,182100.0
2008-12-01 15:35:00,8.64,8.64,8.59,8.59,287500.0,5.8278,5.8278,5.7941,5.7941,287500.0
2008-12-01 15:40:00,8.59,8.6,8.53,8.53,696200.0,5.7941,5.8009,5.7536,5.7536,696200.0
2008-12-01 15:45:00,8.53,8.58,8.51,8.54,403800.0,5.7536,5.7874,5.7402,5.7604,403800.0
2008-12-01 15:50:00,8.55,8.58,8.45,8.46,445300.0,5.7671,5.7874,5.6997,5.7064,445300.0
2008-12-01 15:55:00,8.47,8.51,8.46,8.5,709300.0,5.7132,5.7402,5.7064,5.7334,709300.0
2008-12-02 09:30:00,8.61,8.63,8.25,8.37,281200.0,5.8076,5.8211,5.5648,5.6457,281200.0
2008-12-02 09:35:00,8.36,8.4,8.32,8.4,182300.0,5.639,5.666,5.612,5.666,182300.0
2008-12-02 09:40:00,8.39,8.4,8.3,8.32,130000.0,5.6592,5.666,5.5985,5.612,130000.0
2008-12-02 09:45:00,8.33,8.34,8.25,8.27,129200.0,5.6187,5.6255,5.5648,5.5783,129200.0
2008-12-02 09:50:00,8.28,8.33,8.25,8.25,244400.0,5.585,5.6187,5.5648,5.5648,244400.0
2008-12-02 09:55:00,8.25,8.28,8.19,8.23,186000.0,5.5648,5.585,5.5243,5.5513,186000.0
2008-12-02 10:00:00,8.24,8.4,8.24,8.4,225100.0,5.558,5.666,5.558,5.666,225100.0
2008-12-02 10:05:00,8.41,8.48,8.38,8.48,168100.0,5.6727,5.7199,5.6525,5.7199,168100.0
2008-12-02 10:10:00,8.48,8.52,8.43,8.47,229200.0,5.7199,5.7469,5.6862,5.7132,229200.0
2008-12-02 10:15:00,8.48,8.58,8.48,8.58,163400.0,5.7199,5.7874,5.7199,5.7874,163400.0
2008-12-02 10:20:00,8.57,8.62,8.49,8.61,136200.0,5.7806,5.8143,5.7267,5.8076,136200.0
2008-12-02 10:25:00,8.61,8.62,8.56,8.57,66100.0,5.8076,5.8143,5.7739,5.7806,66100.0
2008-12-02 10:30:00,8.56,8.65,8.55,8.6,115400.0,5.7739,5.8346,5.7671,5.8009,115400.0
2008-12-02 10:35:00,8.59,8.63,8.58,8.6,63300.0,5.7941,5.8211,5.7874,5.8009,63300.0
2008-12-02 10:40:00,8.61,8.62,8.59,8.61,152400.0,5.8076,5.8143,5.7941,5.8076,152400.0
2008-12-02 10:45:00,8.61,8.61,8.58,8.58,122700.0,5.8076,5.8076,5.7874,5.7874,122700.0
2008-12-02 10:50:00,8.58,8.6,8.55,8.58,173200.0,5.7874,5.8009,5.7671,5.7874,173200.0
2008-12-02 10:55:00,8.59,8.61,8.53,8.6,181100.0,5.7941,5.8076,5.7536,5.8009,181100.0
2008-12-02 11:00:00,8.6,8.6,8.55,8.56,181500.0,5.8009,5.8009,5.7671,5.7739,181500.0
2008-12-02 11:05:00,8.55,8.56,8.51,8.55,111400.0,5.7671,5.7739,5.7402,5.7671,111400.0
2008-12-02 11:10:00,8.55,8.58,8.52,8.52,137400.0,5.7671,5.7874,5.7469,5.7469,137400.0
2008-12-02 11:15:00,8.52,8.54,8.51,8.52,101600.0,5.7469,5.7604,5.7402,5.7469,101600.0
2008-12-02 11:20:00,8.53,8.57,8.52,8.53,208300.0,5.7536,5.7806,5.7469,5.7536,208300.0
2008-12-02 11:25:00,8.53,8.56,8.51,8.56,204300.0,5.7536,5.7739,5.7402,5.7739,204300.0
2008-12-02 11:30:00,8.56,8.57,8.51,8.51,231100.0,5.7739,5.7806,5.7402,5.7402,231100.0
2008-12-02 11:35:00,8.51,8.52,8.5,8.51,97600.0,5.7402,5.7469,5.7334,5.7402,97600.0
2008-12-02 11:40:00,8.51,8.52,8.49,8.51,250100.0,5.7402,5.7469,5.7267,5.7402,250100.0
2008-12-02 11:45:00,8.52,8.56,8.51,8.56,201700.0,5.7469,5.7739,5.7402,5.7739,201700.0
2008-12-02 11:50:00,8.56,8.58,8.52,8.53,160400.0,5.7739,5.7874,5.7469,5.7536,160400.0
2008-12-02 11:55:00,8.52,8.57,8.5,8.54,295900.0,5.7469,5.7806,5.7334,5.7604,295900.0
2008-12-02 12:00:00,8.55,8.55,8.5,8.53,154800.0,5.7671,5.7671,5.7334,5.7536,154800.0
2008-12-02 12:05:00,8.54,8.55,8.49,8.52,252900.0,5.7604,5.7671,5.7267,5.7469,252900.0
2008-12-02 12:10:00,8.52,8.54,8.5,8.52,94600.0,5.7469,5.7604,5.7334,5.7469,94600.0
2008-12-02 12:15:00,8.51,8.52,8.49,8.49,111900.0,5.7402,5.7469,5.7267,5.7267,111900.0
2008-12-02 12:20:00,8.5,8.54,8.49,8.53,222300.0,5.7334,5.7604,5.7267,5.7536,222300.0
2008-12-02 12:25:00,8.52,8.57,8.52,8.55,110300.0,5.7469,5.7806,5.7469,5.7671,110300.0
2008-12-02 12:30:00,8.56,8.56,8.51,8.51,79900.0,5.7739,5.7739,5.7402,5.7402,79900.0
2008-12-02 12:35:00,8.52,8.55,8.52,8.55,41900.0,5.7469,5.7671,5.7469,5.7671,41900.0
2008-12-02 12:40:00,8.55,8.55,8.51,8.54,61100.0,5.7671,5.7671,5.7402,5.7604,61100.0
2008-12-02 12:45:00,8.53,8.55,8.52,8.54,83900.0,5.7536,5.7671,5.7469,5.7604,83900.0
2008-12-02 12:50:00,8.54,8.55,8.53,8.54,50000.0,5.7604,5.7671,5.7536,5.7604,50000.0
2008-12-02 12:55:00,8.54,8.55,8.53,8.55,109400.0,5.7604,5.7671,5.7536,5.7671,109400.0
2008-12-02 13:00:00,8.55,8.55,8.52,8.55,219300.0,5.7671,5.7671,5.7469,5.7671,219300.0
2008-12-02 13:05:00,8.55,8.58,8.52,8.52,212400.0,5.7671,5.7874,5.7469,5.7469,212400.0
2008-12-02 13:10:00,8.52,8.56,8.5,8.55,200100.0,5.7469,5.7739,5.7334,5.7671,200100.0
2008-12-02 13:15:00,8.55,8.57,8.54,8.55,157200.0,5.7671,5.7806,5.7604,5.7671,157200.0
2008-12-02 13:20:00,8.55,8.57,8.52,8.52,58300.0,5.7671,5.7806,5.7469,5.7469,58300.0
2008-12-02 13:25:00,8.52,8.53,8.5,8.51,66300.0,5.7469,5.7536,5.7334,5.7402,66300.0
2008-12-02 13:30:00,8.52,8.52,8.44,8.48,206400.0,5.7469,5.7469,5.6929,5.7199,206400.0
2008-12-02 13:35:00,8.49,8.5,8.44,8.46,166300.0,5.7267,5.7334,5.6929,5.7064,166300.0
2008-12-02 13:40:00,8.46,8.48,8.44,8.45,153600.0,5.7064,5.7199,5.6929,5.6997,153600.0
2008-12-02 13:45:00,8.45,8.46,8.43,8.45,196700.0,5.6997,5.7064,5.6862,5.6997,196700.0
2008-12-02 13:50:00,8.45,8.47,8.44,8.45,412100.0,5.6997,5.7132,5.6929,5.6997,412100.0
2008-12-02 13:55:00,8.45,8.47,8.43,8.45,314800.0,5.6997,5.7132,5.6862,5.6997,314800.0
2008-12-02 14:00:00,8.46,8.46,8.37,8.37,155200.0,5.7064,5.7064,5.6457,5.6457,155200.0
2008-12-02 14:05:00,8.37,8.39,8.31,8.33,144800.0,5.6457,5.6592,5.6052,5.6187,144800.0
2008-12-02 14:10:00,8.33,8.38,8.32,8.37,114700.0,5.6187,5.6525,5.612,5.6457,114700.0
2008-12-02 14:15:00,8.38,8.4,8.34,8.37,170700.0,5.6525,5.666,5.6255,5.6457,170700.0
2008-12-02 14:20:00,8.36,8.37,8.3,8.32,189300.0,5.639,5.6457,5.5985,5.612,189300.0
2008-12-02 14:25:00,8.32,8.34,8.27,8.34,128800.0,5.612,5.6255,5.5783,5.6255,128800.0
2008-12-02 14:30:00,8.33,8.36,8.31,8.34,227900.0,5.6187,5.639,5.6052,5.6255,227900.0
2008-12-02 14:35:00,8.34,8.41,8.33,8.37,181900.0,5.6255,5.6727,5.6187,5.6457,181900.0
2008-12-02 14:40:00,8.37,8.39,8.35,8.37,82400.0,5.6457,5.6592,5.6322,5.6457,82400.0
2008-12-02 14:45:00,8.37,8.43,8.36,8.39,133300.0,5.6457,5.6862,5.639,5.6592,133300.0
2008-12-02 14:50:00,8.4,8.48,8.37,8.46,243600.0,5.666,5.7199,5.6457,5.7064,243600.0
2008-12-02 14:55:00,8.46,8.5,8.45,8.49,109100.0,5.7064,5.7334,5.6997,5.7267,109100.0
2008-12-02 15:00:00,8.5,8.52,8.42,8.43,295900.0,5.7334,5.7469,5.6794,5.6862,295900.0
2008-12-02 15:05:00,8.44,8.45,8.35,8.4,109100.0,5.6929,5.6997,5.6322,5.666,109100.0
2008-12-02 15:10:00,8.4,8.41,8.35,8.37,148900.0,5.666,5.6727,5.6322,5.6457,148900.0
2008-12-02 15:15:00,8.38,8.52,8.38,8.5,203600.0,5.6525,5.7469,5.6525,5.7334,203600.0
2008-12-02 15:20:00,8.5,8.59,8.44,8.54,359100.0,5.7334,5.7941,5.6929,5.7604,359100.0
2008-12-02 15:25:00,8.54,8.57,8.51,8.54,284900.0,5.7604,5.7806,5.7402,5.7604,284900.0
2008-12-02 15:30:00,8.55,8.59,8.51,8.53,310000.0,5.7671,5.7941,5.7402,5.7536,310000.0
2008-12-02 15:35:00,8.54,8.6,8.53,8.54,313400.0,5.7604,5.8009,5.7536,5.7604,313400.0
2008-12-02 15:40:00,8.55,8.55,8.48,8.54,369500.0,5.7671,5.7671,5.7199,5.7604,369500.0
2008-12-02 15:45:00,8.54,8.58,8.43,8.45,231300.0,5.7604,5.7874,5.6862,5.6997,231300.0
2008-12-02 15:50:00,8.45,8.54,8.4,8.49,390700.0,5.6997,5.7604,5.666,5.7267,390700.0
2008-12-02 15:55:00,8.49,8.61,8.49,8.59,441100.0,5.7267,5.8076,5.7267,5.7941,441100.0
2008-12-03 09:30:00,8.36,8.49,8.11,8.33,271200.0,5.639,5.7267,5.4703,5.6187,271200.0
2008-12-03 09:35:00,8.33,8.4,8.28,8.3,293500.0,5.6187,5.666,5.585,5.5985,293500.0
2008-12-03 09:40:00,8.31,8.4,8.3,8.37,404400.0,5.6052,5.666,5.5985,5.6457,404400.0
2008-12-03 09:45:00,8.37,8.37,8.2,8.21,406000.0,5.6457,5.6457,5.531,5.5378,406000.0
2008-12-03 09:50:00,8.21,8.35,8.2,8.33,205400.0,5.5378,5.6322,5.531,5.6187,205400.0
2008-12-03 09:55:00,8.32,8.36,8.28,8.34,164400.0,5.612,5.639,5.585,5.6255,164400.0
2008-12-03 10:00:00,8.33,8.4,8.29,8.4,151500.0,5.6187,5.666,5.5918,5.666,151500.0
2008-12-03 10:05:00,8.4,8.47,8.39,8.44,266000.0,5.666,5.7132,5.6592,5.6929,266000.0
2008-12-03 10:10:00,8.44,8.47,8.42,8.45,153800.0,5.6929,5.7132,5.6794,5.6997,153800.0
2008-12-03 10:15:00,8.44,8.5,8.42,8.44,190900.0,5.6929,5.7334,5.6794,5.6929,190900.0
2008-12-03 10:20:00,8.44,8.47,8.43,8.47,217800.0,5.6929,5.7132,5.6862,5.7132,217800.0
2008-12-03 10:25:00,8.47,8.53,8.44,8.51,273000.0,5.7132,5.7536,5.6929,5.7402,273000.0
2008-12-03 10:30:00,8.52,8.52,8.44,8.52,287500.0,5.7469,5.7469,5.6929,5.7469,287500.0
2008-12-03 10:35:00,8.52,8.57,8.48,8.52,273700.0,5.7469,5.7806,5.7199,5.7469,273700.0
2008-12-03 10:40:00,8.52,8.54,8.48,8.5,168300.0,5.7469,5.7604,5.7199,5.7334,168300.0
2008-12-03 10:45:00,8.51,8.6,8.5,8.59,312400.0,5.7402,5.8009,5.7334,5.7941,312400.0
2008-12-03 10:50:00,8.6,8.6,8.54,8.6,232200.0,5.8009,5.8009,5.7604,5.8009,232200.0
2008-12-03 10:55:00,8.6,8.6,8.55,8.6,181600.0,5.8009,5.8009,5.7671,5.8009,181600.0
2008-12-03 11:00:00,8.6,8.6,8.54,8.57,269800.0,5.8009,5.8009,5.7604,5.7806,269800.0
2008-12-03 11:05:00,8.58,8.59,8.52,8.54,86800.0,5.7874,5.7941,5.7469,5.7604,86800.0
2008-12-03 11:10:00,8.54,8.63,8.53,8.63,318400.0,5.7604,5.8211,5.7536,5.8211,318400.0
2008-12-03 11:15:00,8.64,8.68,8.59,8.59,395700.0,5.8278,5.8548,5.7941,5.7941,395700.0
2008-12-03 11:20:00,8.6,8.6,8.58,8.58,267500.0,5.8009,5.8009,5.7874,5.7874,267500.0
2008-12-03 11:25:00,8.59,8.64,8.53,8.53,279000.0,5.7941,5.8278,5.7536,5.7536,279000.0
2008-12-03 11:30:00,8.53,8.62,8.53,8.58,127400.0,5.7536,5.8143,5.7536,5.7874,127400.0
2008-12-03 11:35:00,8.57,8.62,8.55,8.62,112000.0,5.7806,5.8143,5.7671,5.8143,112000.0
2008-12-03 11:40:00,8.62,8.68,8.61,8.64,179500.0,5.8143,5.8548,5.8076,5.8278,179500.0
2008-12-03 11:45:00,8.65,8.65,8.61,8.63,159800.0,5.8346,5.8346,5.8076,5.8211,159800.0
2008-12-03 11:50:00,8.64,8.72,8.62,8.72,161600.0,5.8278,5.8818,5.8143,5.8818,161600.0
2008-12-03 11:55:00,8.71,8.75,8.7,8.71,106100.0,5.8751,5.902,5.8683,5.8751,106100.0
2008-12-03 12:00:00,8.72,8.72,8.64,8.64,139400.0,5.8818,5.8818,5.8278,5.8278,139400.0
2008-12-03 12:05:00,8.65,8.68,8.62,8.63,145900.0,5.8346,5.8548,5.8143,5.8211,145900.0
2008-12-03 12:10:00,8.63,8.71,8.63,8.65,144800.0,5.8211,5.8751,5.8211,5.8346,144800.0
2008-12-03 12:15:00,8.67,8.69,8.58,8.59,176700.0,5.8481,5.8616,5.7874,5.7941,176700.0
2008-12-03 12:20:00,8.59,8.61,8.56,8.61,260200.0,5.7941,5.8076,5.7739,5.8076,260200.0
2008-12-03 12:25:00,8.61,8.68,8.59,8.65,209900.0,5.8076,5.8548,5.7941,5.8346,209900.0
2008-12-03 12:30:00,8.65,8.7,8.64,8.68,196000.0,5.8346,5.8683,5.8278,5.8548,196000.0
2008-12-03 12:35:00,8.68,8.69,8.65,8.67,193300.0,5.8548,5.8616,5.8346,5.8481,193300.0
2008-12-03 12:40:00,8.68,8.68,8.61,8.62,93800.0,5.8548,5.8548,5.8076,5.8143,93800.0
2008-12-03 12:45:00,8.62,8.66,8.61,8.61,75500.0,5.8143,5.8413,5.8076,5.8076,75500.0
2008-12-03 12:50:00,8.61,8.63,8.57,8.63,146300.0,5.8076,5.8211,5.7806,5.8211,146300.0
2008-12-03 12:55:00,8.64,8.7,8.62,8.62,87800.0,5.8278,5.8683,5.8143,5.8143,87800.0
2008-12-03 13:00:00,8.63,8.63,8.61,8.63,36900.0,5.8211,5.8211,5.8076,5.8211,36900.0
2008-12-03 13:05:00,8.63,8.63,8.59,8.61,47600.0,5.8211,5.8211,5.7941,5.8076,47600.0
2008-12-03 13:10:00,8.61,8.61,8.59,8.61,45100.0,5.8076,5.8076,5.7941,5.8076,45100.0
2008-12-03 13:15:00,8.61,8.64,8.59,8.6,95200.0,5.8076,5.8278,5.7941,5.8009,95200.0
2008-12-03 13:20:00,8.59,8.62,8.51,8.52,143900.0,5.7941,5.8143,5.7402,5.7469,143900.0
2008-12-03 13:25:00,8.52,8.52,8.45,8.46,168000.0,5.7469,5.7469,5.6997,5.7064,168000.0
2008-12-03 13:30:00,8.46,8.47,8.44,8.46,136200.0,5.7064,5.7132,5.6929,5.7064,136200.0
2008-12-03 13:35:00,8.47,8.5,8.45,8.45,132500.0,5.7132,5.7334,5.6997,5.6997,132500.0
2008-12-03 13:40:00,8.45,8.47,8.43,8.46,174800.0,5.6997,5.7132,5.6862,5.7064,174800.0
2008-12-03 13:45:00,8.46,8.48,8.4,8.47,167900.0,5.7064,5.7199,5.666,5.7132,167900.0
2008-12-03 13:50:00,8.46,8.49,8.4,8.41,197000.0,5.7064,5.7267,5.666,5.6727,197000.0
2008-12-03 13:55:00,8.4,8.48,8.4,8.46,82200.0,5.666,5.7199,5.666,5.7064,82200.0
2008-12-03 14:00:00,8.46,8.51,8.43,8.49,140200.0,5.7064,5.7402,5.6862,5.7267,140200.0
2008-12-03 14:05:00,8.49,8.49,8.4,8.45,221600.0,5.7267,5.7267,5.666,5.6997,221600.0
2008-12-03 14:10:00,8.45,8.51,8.44,8.45,149100.0,5.6997,5.7402,5.6929,5.6997,149100.0
2008-12-03 14:15:00,8.45,8.52,8.44,8.5,172600.0,5.6997,5.7469,5.6929,5.7334,172600.0
2008-12-03 14:20:00,8.5,8.52,8.46,8.52,208400.0,5.7334,5.7469,5.7064,5.7469,208400.0
2008-12-03 14:25:00,8.52,8.58,8.5,8.54,261600.0,5.7469,5.7874,5.7334,5.7604,261600.0
2008-12-03 14:30:00,8.54,8.61,8.53,8.59,370300.0,5.7604,5.8076,5.7536,5.7941,370300.0
2008-12-03 14:35:00,8.59,8.61,8.51,8.53,350500.0,5.7941,5.8076,5.7402,5.7536,350500.0
2008-12-03 14:40:00,8.53,8.57,8.5,8.54,270100.0,5.7536,5.7806,5.7334,5.7604,270100.0
2008-12-03 14:45:00,8.54,8.61,8.54,8.58,353700.0,5.7604,5.8076,5.7604,5.7874,353700.0
2008-12-03 14:50:00,8.57,8.65,8.56,8.56,258600.0,5.7806,5.8346,5.7739,5.7739,258600.0
2008-12-03 14:55:00,8.57,8.59,8.49,8.5,271100.0,5.7806,5.7941,5.7267,5.7334,271100.0
2008-12-03 15:00:00,8.5,8.54,8.43,8.46,232300.0,5.7334,5.7604,5.6862,5.7064,232300.0
2008-12-03 15:05:00,8.46,8.59,8.45,8.57,476700.0,5.7064,5.7941,5.6997,5.7806,476700.0
2008-12-03 15:10:00,8.58,8.58,8.46,8.49,266500.0,5.7874,5.7874,5.7064,5.7267,266500.0
2008-12-03 15:15:00,8.5,8.53,8.42,8.48,238200.0,5.7334,5.7536,5.6794,5.7199,238200.0
2008-12-03 15:20:00,8.49,8.55,8.46,8.48,486100.0,5.7267,5.7671,5.7064,5.7199,486100.0
2008-12-03 15:25:00,8.48,8.65,8.47,8.63,883700.0,5.7199,5.8346,5.7132,5.8211,883700.0
2008-12-03 15:30:00,8.63,8.64,8.53,8.6,446000.0,5.8211,5.8278,5.7536,5.8009,446000.0
2008-12-03 15:35:00,8.6,8.63,8.55,8.62,178400.0,5.8009,5.8211,5.7671,5.8143,178400.0
2008-12-03 15:40:00,8.62,8.75,8.62,8.67,339400.0,5.8143,5.902,5.8143,5.8481,339400.0
2008-12-03 15:45:00,8.67,8.7,8.63,8.66,382100.0,5.8481,5.8683,5.8211,5.8413,382100.0
2008-12-03 15:50:00,8.66,8.71,8.63,8.69,635600.0,5.8413,5.8751,5.8211,5.8616,635600.0
2008-12-03 15:55:00,8.69,8.73,8.6,8.67,1458900.0,5.8616,5.8885,5.8009,5.8481,1458900.0
2008-12-04 09:30:00,8.53,8.6,8.43,8.52,165400.0,5.7536,5.8009,5.6862,5.7469,165400.0
2008-12-04 09:35:00,8.52,8.56,8.34,8.53,183000.0,5.7469,5.7739,5.6255,5.7536,183000.0
2008-12-04 09:40:00,8.54,8.64,8.47,8.5,186200.0,5.7604,5.8278,5.7132,5.7334,186200.0
2008-12-04 09:45:00,8.49,8.54,8.46,8.54,227200.0,5.7267,5.7604,5.7064,5.7604,227200.0
2008-12-04 09:50:00,8.54,8.63,8.54,8.6,228500.0,5.7604,5.8211,5.7604,5.8009,228500.0
2008-12-04 09:55:00,8.6,8.64,8.58,8.58,197700.0,5.8009,5.8278,5.7874,5.7874,197700.0
2008-12-04 10:00:00,8.58,8.67,8.55,8.65,257700.0,5.7874,5.8481,5.7671,5.8346,257700.0
2008-12-04 10:05:00,8.65,8.66,8.58,8.6,158100.0,5.8346,5.8413,5.7874,5.8009,158100.0
2008-12-04 10:10:00,8.59,8.62,8.51,8.54,232800.0,5.7941,5.8143,5.7402,5.7604,232800.0
2008-12-04 10:15:00,8.54,8.57,8.51,8.53,256200.0,5.7604,5.7806,5.7402,5.7536,256200.0
2008-12-04 10:20:00,8.53,8.64,8.51,8.55,335800.0,5.7536,5.8278,5.7402,5.7671,335800.0
2008-12-04 10:25:00,8.55,8.56,8.46,8.51,290400.0,5.7671,5.7739,5.7064,5.7402,290400.0
2008-12-04 10:30:00,8.5,8.56,8.46,8.53,472300.0,5.7334,5.7739,5.7064,5.7536,472300.0
2008-12-04 10:35:00,8.53,8.55,8.5,8.53,218700.0,5.7536,5.7671,5.7334,5.7536,218700.0
2008-12-04 10:40:00,8.53,8.55,8.48,8.5,298800.0,5.7536,5.7671,5.7199,5.7334,298800.0
2008-12-04 10:45:00,8.51,8.54,8.47,8.47,95500.0,5.7402,5.7604,5.7132,5.7132,95500.0
2008-12-04 10:50:00,8.48,8.56,8.45,8.53,157500.0,5.7199,5.7739,5.6997,5.7536,157500.0
2008-12-04 10:55:00,8.53,8.55,8.53,8.53,115900.0,5.7536,5.7671,5.7536,5.7536,115900.0
2008-12-04 11:00:00,8.53,8.54,8.49,8.53,85500.0,5.7536,5.7604,5.7267,5.7536,85500.0
2008-12-04 11:05:00,8.52,8.54,8.49,8.49,138900.0,5.7469,5.7604,5.7267,5.7267,138900.0
2008-12-04 11:10:00,8.49,8.51,8.45,8.49,81800.0,5.7267,5.7402,5.6997,5.7267,81800.0
2008-12-04 11:15:00,8.49,8.53,8.48,8.51,54000.0,5.7267,5.7536,5.7199,5.7402,54000.0
2008-12-04 11:20:00,8.52,8.55,8.49,8.54,194700.0,5.7469,5.7671,5.7267,5.7604,194700.0
2008-12-04 11:25:00,8.54,8.59,8.53,8.57,340500.0,5.7604,5.7941,5.7536,5.7806,340500.0
2008-12-04 11:30:00,8.58,8.6,8.55,8.56,293600.0,5.7874,5.8009,5.7671,5.7739,293600.0
2008-12-04 11:35:00,8.56,8.57,8.53,8.54,148200.0,5.7739,5.7806,5.7536,5.7604,148200.0
2008-12-04 11:40:00,8.54,8.59,8.52,8.52,87500.0,5.7604,5.7941,5.7469,5.7469,87500.0
2008-12-04 11:45:00,8.52,8.56,8.48,8.53,196000.0,5.7469,5.7739,5.7199,5.7536,196000.0
2008-12-04 11:50:00,8.53,8.53,8.49,8.51,142300.0,5.7536,5.7536,5.7267,5.7402,142300.0
2008-12-04 11:55:00,8.51,8.59,8.49,8.53,93600.0,5.7402,5.7941,5.7267,5.7536,93600.0
2008-12-04 12:00:00,8.53,8.55,8.47,8.49,103000.0,5.7536,5.7671,5.7132,5.7267,103000.0
2008-12-04 12:05:00,8.48,8.54,8.48,8.52,57400.0,5.7199,5.7604,5.7199,5.7469,57400.0
2008-12-04 12:10:00,8.52,8.56,8.51,8.52,168100.0,5.7469,5.7739,5.7402,5.7469,168100.0
2008-12-04 12:15:00,8.51,8.55,8.49,8.5,68300.0,5.7402,5.7671,5.7267,5.7334,68300.0
2008-12-04 12:20:00,8.5,8.55,8.49,8.55,128400.0,5.7334,5.7671,5.7267,5.7671,128400.0
2008-12-04 12:25:00,8.55,8.55,8.5,8.54,233300.0,5.7671,5.7671,5.7334,5.7604,233300.0
2008-12-04 12:30:00,8.55,8.57,8.54,8.56,176900.0,5.7671,5.7806,5.7604,5.7739,176900.0
2008-12-04 12:35:00,8.55,8.59,8.54,8.59,249500.0,5.7671,5.7941,5.7604,5.7941,249500.0
2008-12-04 12:40:00,8.58,8.63,8.58,8.6,174100.0,5.7874,5.8211,5.7874,5.8009,174100.0
2008-12-04 12:45:00,8.6,8.62,8.57,8.59,117500.0,5.8009,5.8143,5.7806,5.7941,117500.0
2008-12-04 12:50:00,8.59,8.59,8.55,8.56,45100.0,5.7941,5.7941,5.7671,5.7739,45100.0
2008-12-04 12:55:00,8.57,8.6,8.57,8.58,55100.0,5.7806,5.8009,5.7806,5.7874,55100.0
2008-12-04 13:00:00,8.58,8.59,8.55,8.59,44400.0,5.7874,5.7941,5.7671,5.7941,44400.0
2008-12-04 13:05:00,8.59,8.59,8.55,8.55,63300.0,5.7941,5.7941,5.7671,5.7671,63300.0
2008-12-04 13:10:00,8.55,8.56,8.53,8.56,83800.0,5.7671,5.7739,5.7536,5.7739,83800.0
2008-12-04 13:15:00,8.55,8.56,8.51,8.51,124500.0,5.7671,5.7739,5.7402,5.7402,124500.0
2008-12-04 13:20:00,8.51,8.51,8.47,8.49,217900.0,5.7402,5.7402,5.7132,5.7267,217900.0
2008-12-04 13:25:00,8.5,8.5,8.46,8.47,142000.0,5.7334,5.7334,5.7064,5.7132,142000.0
2008-12-04 13:30:00,8.47,8.48,8.45,8.46,158200.0,5.7132,5.7199,5.6997,5.7064,158200.0
2008-12-04 13:35:00,8.46,8.48,8.45,8.46,158000.0,5.7064,5.7199,5.6997,5.7064,158000.0
2008-12-04 13:40:00,8.46,8.49,8.41,8.43,286000.0,5.7064,5.7267,5.6727,5.6862,286000.0
2008-12-04 13:45:00,8.44,8.46,8.43,8.45,313900.0,5.6929,5.7064,5.6862,5.6997,313900.0
2008-12-04 13:50:00,8.44,8.47,8.42,8.45,446700.0,5.6929,5.7132,5.6794,5.6997,446700.0
2008-12-04 13:55:00,8.44,8.45,8.43,8.43,57100.0,5.6929,5.6997,5.6862,5.6862,57100.0
2008-12-04 14:00:00,8.43,8.46,8.43,8.45,309800.0,5.6862,5.7064,5.6862,5.6997,309800.0
2008-12-04 14:05:00,8.45,8.47,8.44,8.46,148000.0,5.6997,5.7132,5.6929,5.7064,148000.0
2008-12-04 14:10:00,8.46,8.47,8.44,8.45,136500.0,5.7064,5.7132,5.6929,5.6997,136500.0
2008-12-04 14:15:00,8.46,8.47,8.42,8.44,399700.0,5.7064,5.7132,5.6794,5.6929,399700.0
2008-12-04 14:20:00,8.45,8.48,8.44,8.46,70300.0,5.6997,5.7199,5.6929,5.7064,70300.0
2008-12-04 14:25:00,8.46,8.48,8.43,8.48,113200.0,5.7064,5.7199,5.6862,5.7199,113200.0
2008-12-04 14:30:00,8.47,8.53,8.47,8.51,181800.0,5.7132,5.7536,5.7132,5.7402,181800.0
2008-12-04 14:35:00,8.51,8.52,8.47,8.49,121500.0,5.7402,5.7469,5.7132,5.7267,121500.0
2008-12-04 14:40:00,8.49,8.51,8.45,8.48,259700.0,5.7267,5.7402,5.6997,5.7199,259700.0
2008-12-04 14:45:00,8.48,8.49,8.44,8.46,195700.0,5.7199,5.7267,5.6929,5.7064,195700.0
2008-12-04 14:50:00,8.45,8.48,8.43,8.46,78600.0,5.6997,5.7199,5.6862,5.7064,78600.0
2008-12-04 14:55:00,8.47,8.5,8.43,8.44,211600.0,5.7132,5.7334,5.6862,5.6929,211600.0
2008-12-04 15:00:00,8.44,8.45,8.38,8.39,181200.0,5.6929,5.6997,5.6525,5.6592,181200.0
2008-12-04 15:05:00,8.38,8.39,8.33,8.36,279400.0,5.6525,5.6592,5.6187,5.639,279400.0
2008-12-04 15:10:00,8.36,8.44,8.35,8.36,357200.0,5.639,5.6929,5.6322,5.639,357200.0
2008-12-04 15:15:00,8.35,8.38,8.3,8.38,463400.0,5.6322,5.6525,5.5985,5.6525,463400.0
2008-12-04 15:20:00,8.37,8.38,8.3,8.35,537300.0,5.6457,5.6525,5.5985,5.6322,537300.0
2008-12-04 15:25:00,8.36,8.39,8.33,8.33,439400.0,5.639,5.6592,5.6187,5.6187,439400.0
2008-12-04 15:30:00,8.34,8.38,8.27,8.3,578100.0,5.6255,5.6525,5.5783,5.5985,578100.0
2008-12-04 15:35:00,8.3,8.32,8.2,8.2,436500.0,5.5985,5.612,5.531,5.531,436500.0
2008-12-04 15:40:00,8.2,8.31,8.16,8.27,752300.0,5.531,5.6052,5.5041,5.5783,752300.0
2008-12-04 15:45:00,8.26,8.32,8.21,8.26,730900.0,5.5715,5.612,5.5378,5.5715,730900.0
2008-12-04 15:50:00,8.26,8.27,8.19,8.24,816400.0,5.5715,5.5783,5.5243,5.558,816400.0
2008-12-04 15:55:00,8.24,8.37,8.22,8.31,1233500.0,5.558,5.6457,5.5445,5.6052,1233500.0
2008-12-05 09:30:00,8.21,8.31,8.16,8.29,181600.0,5.5378,5.6052,5.5041,5.5918,181600.0
2008-12-05 09:35:00,8.3,8.4,8.25,8.35,185200.0,5.5985,5.666,5.5648,5.6322,185200.0
2008-12-05 09:40:00,8.35,8.43,8.25,8.25,150300.0,5.6322,5.6862,5.5648,5.5648,150300.0
2008-12-05 09:45:00,8.25,8.28,8.2,8.2,140700.0,5.5648,5.585,5.531,5.531,140700.0
2008-12-05 09:50:00,8.21,8.31,8.18,8.27,235200.0,5.5378,5.6052,5.5176,5.5783,235200.0
2008-12-05 09:55:00,8.27,8.28,8.15,8.16,150000.0,5.5783,5.585,5.4973,5.5041,150000.0
2008-12-05 10:00:00,8.16,8.17,8.1,8.1,277200.0,5.5041,5.5108,5.4636,5.4636,277200.0
2008-12-05 10:05:00,8.1,8.12,8.04,8.05,193800.0,5.4636,5.4771,5.4231,5.4299,193800.0
2008-12-05 10:10:00,8.05,8.05,7.99,8.0,523500.0,5.4299,5.4299,5.3894,5.3961,523500.0
2008-12-05 10:15:00,8.0,8.0,7.96,7.99,125800.0,5.3961,5.3961,5.3692,5.3894,125800.0
2008-12-05 10:20:00,7.98,7.99,7.94,7.96,110300.0,5.3827,5.3894,5.3557,5.3692,110300.0
2008-12-05 10:25:00,7.97,8.0,7.96,8.0,92600.0,5.3759,5.3961,5.3692,5.3961,92600.0
2008-12-05 10:30:00,7.99,8.0,7.96,7.99,154600.0,5.3894,5.3961,5.3692,5.3894,154600.0
2008-12-05 10:35:00,7.99,7.99,7.93,7.95,205300.0,5.3894,5.3894,5.3489,5.3624,205300.0
2008-12-05 10:40:00,7.95,7.96,7.9,7.9,154500.0,5.3624,5.3692,5.3287,5.3287,154500.0
2008-12-05 10:45:00,7.9,7.98,7.9,7.98,155300.0,5.3287,5.3827,5.3287,5.3827,155300.0
2008-12-05 10:50:00,7.98,7.99,7.96,7.98,116500.0,5.3827,5.3894,5.3692,5.3827,116500.0
2008-12-05 10:55:00,7.98,8.0,7.97,7.97,215100.0,5.3827,5.3961,5.3759,5.3759,215100.0
2008-12-05 11:00:00,7.97,7.98,7.93,7.94,134600.0,5.3759,5.3827,5.3489,5.3557,134600.0
2008-12-05 11:05:00,7.94,7.98,7.94,7.96,108800.0,5.3557,5.3827,5.3557,5.3692,108800.0
2008-12-05 11:10:00,7.97,8.0,7.95,7.99,109900.0,5.3759,5.3961,5.3624,5.3894,109900.0
2008-12-05 11:15:00,7.99,8.0,7.97,7.99,89600.0,5.3894,5.3961,5.3759,5.3894,89600.0
2008-12-05 11:20:00,7.98,7.99,7.92,7.92,66400.0,5.3827,5.3894,5.3422,5.3422,66400.0
2008-12-05 11:25:00,7.92,7.93,7.91,7.91,30900.0,5.3422,5.3489,5.3354,5.3354,30900.0
2008-12-05 11:30:00,7.91,7.97,7.91,7.97,142700.0,5.3354,5.3759,5.3354,5.3759,142700.0
2008-12-05 11:35:00,7.96,7.99,7.94,7.99,143100.0,5.3692,5.3894,5.3557,5.3894,143100.0
2008-12-05 11:40:00,7.99,8.0,7.97,7.97,160600.0,5.3894,5.3961,5.3759,5.3759,160600.0
2008-12-05 11:45:00,7.98,7.98,7.94,7.94,91000.0,5.3827,5.3827,5.3557,5.3557,91000.0
2008-12-05 11:50:00,7.95,8.0,7.94,7.99,155000.0,5.3624,5.3961,5.3557,5.3894,155000.0
2008-12-05 11:55:00,7.99,8.0,7.98,8.0,95400.0,5.3894,5.3961,5.3827,5.3961,95400.0
2008-12-05 12:00:00,8.0,8.04,7.99,8.01,193000.0,5.3961,5.4231,5.3894,5.4029,193000.0
2008-12-05 12:05:00,8.01,8.02,7.98,8.02,88600.0,5.4029,5.4096,5.3827,5.4096,88600.0
2008-12-05 12:10:00,8.02,8.02,7.98,8.0,67500.0,5.4096,5.4096,5.3827,5.3961,67500.0
2008-12-05 12:15:00,7.99,8.02,7.98,8.02,94200.0,5.3894,5.4096,5.3827,5.4096,94200.0
2008-12-05 12:20:00,8.01,8.04,7.99,8.0,55400.0,5.4029,5.4231,5.3894,5.3961,55400.0
2008-12-05 12:25:00,7.99,8.03,7.99,8.03,95600.0,5.3894,5.4164,5.3894,5.4164,95600.0
2008-12-05 12:30:00,8.03,8.03,7.98,7.98,136300.0,5.4164,5.4164,5.3827,5.3827,136300.0
2008-12-05 12:35:00,7.99,8.0,7.98,7.99,110300.0,5.3894,5.3961,5.3827,5.3894,110300.0
2008-12-05 12:40:00,7.99,7.99,7.93,7.98,341100.0,5.3894,5.3894,5.3489,5.3827,341100.0
2008-12-05 12:45:00,7.98,8.01,7.97,7.99,64600.0,5.3827,5.4029,5.3759,5.3894,64600.0
2008-12-05 12:50:00,7.99,7.99,7.94,7.96,46800.0,5.3894,5.3894,5.3557,5.3692,46800.0
2008-12-05 12:55:00,7.95,7.96,7.94,7.96,62200.0,5.3624,5.3692,5.3557,5.3692,62200.0
2008-12-05 13:00:00,7.96,8.01,7.96,8.0,84100.0,5.3692,5.4029,5.3692,5.3961,84100.0
2008-12-05 13:05:00,8.0,8.05,7.99,8.01,114800.0,5.3961,5.4299,5.3894,5.4029,114800.0
2008-12-05 13:10:00,8.0,8.09,8.0,8.04,312300.0,5.3961,5.4569,5.3961,5.4231,312300.0
2008-12-05 13:15:00,8.03,8.06,7.99,8.0,125200.0,5.4164,5.4366,5.3894,5.3961,125200.0
2008-12-05 13:20:00,8.0,8.04,8.0,8.02,165200.0,5.3961,5.4231,5.3961,5.4096,165200.0
2008-12-05 13:25:00,8.03,8.04,7.99,8.0,99400.0,5.4164,5.4231,5.3894,5.3961,99400.0
2008-12-05 13:30:00,8.0,8.08,7.99,8.07,98300.0,5.3961,5.4501,5.3894,5.4434,98300.0
2008-12-05 13:35:00,8.06,8.11,8.03,8.08,200500.0,5.4366,5.4703,5.4164,5.4501,200500.0
2008-12-05 13:40:00,8.09,8.13,8.07,8.13,178300.0,5.4569,5.4838,5.4434,5.4838,178300.0
2008-12-05 13:45:00,8.14,8.18,8.13,8.14,252900.0,5.4906,5.5176,5.4838,5.4906,252900.0
2008-12-05 13:50:00,8.14,8.23,8.14,8.19,306400.0,5.4906,5.5513,5.4906,5.5243,306400.0
2008-12-05 13:55:00,8.2,8.27,8.17,8.18,211700.0,5.531,5.5783,5.5108,5.5176,211700.0
2008-12-05 14:00:00,8.19,8.22,8.19,8.19,291800.0,5.5243,5.5445,5.5243,5.5243,291800.0
2008-12-05 14:05:00,8.19,8.22,8.15,8.16,194300.0,5.5243,5.5445,5.4973,5.5041,194300.0
2008-12-05 14:10:00,8.16,8.19,8.12,8.18,139200.0,5.5041,5.5243,5.4771,5.5176,139200.0
2008-12-05 14:15:00,8.19,8.21,8.12,8.16,135300.0,5.5243,5.5378,5.4771,5.5041,135300.0
2008-12-05 14:20:00,8.16,8.24,8.14,8.23,174700.0,5.5041,5.558,5.4906,5.5513,174700.0
2008-12-05 14:25:00,8.23,8.25,8.19,8.21,124400.0,5.5513,5.5648,5.5243,5.5378,124400.0
2008-12-05 14:30:00,8.22,8.27,8.2,8.26,193500.0,5.5445,5.5783,5.531,5.5715,193500.0
2008-12-05 14:35:00,8.27,8.31,8.24,8.31,253800.0,5.5783,5.6052,5.558,5.6052,253800.0
2008-12-05 14:40:00,8.31,8.39,8.31,8.39,202200.0,5.6052,5.6592,5.6052,5.6592,202200.0
2008-12-05 14:45:00,8.39,8.46,8.38,8.44,490000.0,5.6592,5.7064,5.6525,5.6929,490000.0
2008-12-05 14:50:00,8.44,8.47,8.41,8.41,219800.0,5.6929,5.7132,5.6727,5.6727,219800.0
2008-12-05 14:55:00,8.41,8.46,8.39,8.41,254000.0,5.6727,5.7064,5.6592,5.6727,254000.0
2008-12-05 15:00:00,8.42,8.46,8.3,8.32,224600.0,5.6794,5.7064,5.5985,5.612,224600.0
2008-12-05 15:05:00,8.32,8.38,8.3,8.35,341200.0,5.612,5.6525,5.5985,5.6322,341200.0
2008-12-05 15:10:00,8.36,8.41,8.33,8.41,219300.0,5.639,5.6727,5.6187,5.6727,219300.0
2008-12-05 15:15:00,8.42,8.49,8.42,8.44,222900.0,5.6794,5.7267,5.6794,5.6929,222900.0
2008-12-05 15:20:00,8.44,8.44,8.37,8.4,216600.0,5.6929,5.6929,5.6457,5.666,216600.0
2008-12-05 15:25:00,8.4,8.45,8.39,8.45,199500.0,5.666,5.6997,5.6592,5.6997,199500.0
2008-12-05 15:30:00,8.45,8.52,8.41,8.42,437900.0,5.6997,5.7469,5.6727,5.6794,437900.0
2008-12-05 15:35:00,8.42,8.51,8.39,8.49,404400.0,5.6794,5.7402,5.6592,5.7267,404400.0
2008-12-05 15:40:00,8.49,8.55,8.44,8.49,579200.0,5.7267,5.7671,5.6929,5.7267,579200.0
2008-12-05 15:45:00,8.48,8.55,8.44,8.47,478100.0,5.7199,5.7671,5.6929,5.7132,478100.0
2008-12-05 15:50:00,8.48,8.52,8.47,8.5,459000.0,5.7199,5.7469,5.7132,5.7334,459000.0
2008-12-05 15:55:00,8.51,8.54,8.49,8.51,660000.0,5.7402,5.7604,5.7267,5.7402,660000.0
2008-12-08 09:30:00,8.8,8.95,8.72,8.83,342100.0,5.9358,6.0369,5.8818,5.956,342100.0
2008-12-08 09:35:00,8.84,8.91,8.82,8.9,196200.0,5.9627,6.01,5.9493,6.0032,196200.0
2008-12-08 09:40:00,8.9,8.94,8.88,8.9,212300.0,6.0032,6.0302,5.9897,6.0032,212300.0
2008-12-08 09:45:00,8.9,8.9,8.84,8.87,366100.0,6.0032,6.0032,5.9627,5.983,366100.0
2008-12-08 09:50:00,8.88,8.88,8.75,8.77,346900.0,5.9897,5.9897,5.902,5.9155,346900.0
2008-12-08 09:55:00,8.76,8.8,8.75,8.75,219400.0,5.9088,5.9358,5.902,5.902,219400.0
2008-12-08 10:00:00,8.75,8.77,8.72,8.75,285500.0,5.902,5.9155,5.8818,5.902,285500.0
2008-12-08 10:05:00,8.75,8.85,8.75,8.85,153800.0,5.902,5.9695,5.902,5.9695,153800.0
2008-12-08 10:10:00,8.85,8.9,8.81,8.9,286800.0,5.9695,6.0032,5.9425,6.0032,286800.0
2008-12-08 10:15:00,8.9,8.95,8.89,8.95,350700.0,6.0032,6.0369,5.9965,6.0369,350700.0
2008-12-08 10:20:00,8.95,8.97,8.91,8.96,576500.0,6.0369,6.0504,6.01,6.0437,576500.0
2008-12-08 10:25:00,8.96,8.99,8.94,8.99,156100.0,6.0437,6.0639,6.0302,6.0639,156100.0
2008-12-08 10:30:00,8.99,9.0,8.95,8.97,345400.0,6.0639,6.0707,6.0369,6.0504,345400.0
2008-12-08 10:35:00,8.97,9.06,8.96,9.06,367000.0,6.0504,6.1111,6.0437,6.1111,367000.0
2008-12-08 10:40:00,9.06,9.09,9.04,9.08,227600.0,6.1111,6.1314,6.0976,6.1246,227600.0
2008-12-08 10:45:00,9.07,9.09,9.04,9.05,334500.0,6.1179,6.1314,6.0976,6.1044,334500.0
2008-12-08 10:50:00,9.05,9.09,9.03,9.07,153100.0,6.1044,6.1314,6.0909,6.1179,153100.0
2008-12-08 10:55:00,9.08,9.09,9.07,9.08,76200.0,6.1246,6.1314,6.1179,6.1246,76200.0
2008-12-08 11:00:00,9.07,9.08,9.02,9.07,232800.0,6.1179,6.1246,6.0842,6.1179,232800.0
2008-12-08 11:05:00,9.06,9.09,9.01,9.04,277700.0,6.1111,6.1314,6.0774,6.0976,277700.0
2008-12-08 11:10:00,9.04,9.04,8.97,8.99,225600.0,6.0976,6.0976,6.0504,6.0639,225600.0
2008-12-08 11:15:00,8.99,8.99,8.93,8.96,167600.0,6.0639,6.0639,6.0234,6.0437,167600.0
2008-12-08 11:20:00,8.96,8.97,8.92,8.94,183300.0,6.0437,6.0504,6.0167,6.0302,183300.0
2008-12-08 11:25:00,8.94,8.96,8.9,8.95,151600.0,6.0302,6.0437,6.0032,6.0369,151600.0
2008-12-08 11:30:00,8.95,9.0,8.94,8.98,90500.0,6.0369,6.0707,6.0302,6.0572,90500.0
2008-12-08 11:35:00,8.98,9.01,8.92,9.01,288000.0,6.0572,6.0774,6.0167,6.0774,288000.0
2008-12-08 11:40:00,9.01,9.01,8.98,8.98,105300.0,6.0774,6.0774,6.0572,6.0572,105300.0
2008-12-08 11:45:00,8.98,8.99,8.98,8.99,67600.0,6.0572,6.0639,6.0572,6.0639,67600.0
2008-12-08 11:50:00,8.98,8.99,8.93,8.95,130900.0,6.0572,6.0639,6.0234,6.0369,130900.0
2008-12-08 11:55:00,8.96,8.96,8.92,8.95,95400.0,6.0437,6.0437,6.0167,6.0369,95400.0
2008-12-08 12:00:00,8.95,8.97,8.94,8.96,116800.0,6.0369,6.0504,6.0302,6.0437,116800.0
2008-12-08 12:05:00,8.96,8.96,8.88,8.89,279000.0,6.0437,6.0437,5.9897,5.9965,279000.0
2008-12-08 12:10:00,8.88,8.92,8.87,8.92,270800.0,5.9897,6.0167,5.983,6.0167,270800.0
2008-12-08 12:15:00,8.91,8.96,8.91,8.92,193900.0,6.01,6.0437,6.01,6.0167,193900.0
2008-12-08 12:20:00,8.91,8.98,8.91,8.97,80500.0,6.01,6.0572,6.01,6.0504,80500.0
2008-12-08 12:25:00,8.98,8.99,8.97,8.99,87000.0,6.0572,6.0639,6.0504,6.0639,87000.0
2008-12-08 12:30:00,8.99,8.99,8.95,8.95,114800.0,6.0639,6.0639,6.0369,6.0369,114800.0
2008-12-08 12:35:00,8.95,8.95,8.91,8.93,214000.0,6.0369,6.0369,6.01,6.0234,214000.0
2008-12-08 12:40:00,8.94,8.96,8.93,8.95,71700.0,6.0302,6.0437,6.0234,6.0369,71700.0
2008-12-08 12:45:00,8.96,8.98,8.91,8.93,139000.0,6.0437,6.0572,6.01,6.0234,139000.0
2008-12-08 12:50:00,8.93,8.95,8.88,8.91,100300.0,6.0234,6.0369,5.9897,6.01,100300.0
2008-12-08 12:55:00,8.9,8.91,8.88,8.9,511600.0,6.0032,6.01,5.9897,6.0032,511600.0
2008-12-08 13:00:00,8.89,8.96,8.89,8.94,124000.0,5.9965,6.0437,5.9965,6.0302,124000.0
2008-12-08 13:05:00,8.95,8.95,8.94,8.95,82600.0,6.0369,6.0369,6.0302,6.0369,82600.0
2008-12-08 13:10:00,8.95,8.95,8.91,8.93,86200.0,6.0369,6.0369,6.01,6.0234,86200.0
2008-12-08 13:15:00,8.93,8.93,8.87,8.91,97100.0,6.0234,6.0234,5.983,6.01,97100.0
2008-12-08 13:20:00,8.92,8.92,8.86,8.92,77600.0,6.0167,6.0167,5.9762,6.0167,77600.0
2008-12-08 13:25:00,8.92,8.94,8.88,8.88,236100.0,6.0167,6.0302,5.9897,5.9897,236100.0
2008-12-08 13:30:00,8.88,8.88,8.8,8.84,198300.0,5.9897,5.9897,5.9358,5.9627,198300.0
2008-12-08 13:35:00,8.84,8.85,8.77,8.84,153000.0,5.9627,5.9695,5.9155,5.9627,153000.0
2008-12-08 13:40:00,8.84,8.92,8.83,8.91,222500.0,5.9627,6.0167,5.956,6.01,222500.0
2008-12-08 13:45:00,8.92,8.92,8.87,8.87,83800.0,6.0167,6.0167,5.983,5.983,83800.0
2008-12-08 13:50:00,8.87,8.93,8.85,8.89,140900.0,5.983,6.0234,5.9695,5.9965,140900.0
2008-12-08 13:55:00,8.89,8.92,8.85,8.9,129700.0,5.9965,6.0167,5.9695,6.0032,129700.0
2008-12-08 14:00:00,8.9,8.95,8.88,8.95,170500.0,6.0032,6.0369,5.9897,6.0369,170500.0
2008-12-08 14:05:00,8.95,8.97,8.93,8.96,123700.0,6.0369,6.0504,6.0234,6.0437,123700.0
2008-12-08 14:10:00,8.96,8.98,8.92,8.94,193100.0,6.0437,6.0572,6.0167,6.0302,193100.0
2008-12-08 14:15:00,8.95,8.95,8.92,8.94,117400.0,6.0369,6.0369,6.0167,6.0302,117400.0
2008-12-08 14:20:00,8.94,8.99,8.93,8.98,137000.0,6.0302,6.0639,6.0234,6.0572,137000.0
2008-12-08 14:25:00,8.99,8.99,8.97,8.98,110600.0,6.0639,6.0639,6.0504,6.0572,110600.0
2008-12-08 14:30:00,8.97,8.99,8.95,8.96,104100.0,6.0504,6.0639,6.0369,6.0437,104100.0
2008-12-08 14:35:00,8.95,8.99,8.95,8.99,101600.0,6.0369,6.0639,6.0369,6.0639,101600.0
2008-12-08 14:40:00,8.98,9.0,8.97,8.98,199200.0,6.0572,6.0707,6.0504,6.0572,199200.0
2008-12-08 14:45:00,8.98,9.06,8.98,9.03,476900.0,6.0572,6.1111,6.0572,6.0909,476900.0
2008-12-08 14:50:00,9.03,9.08,9.03,9.04,268800.0,6.0909,6.1246,6.0909,6.0976,268800.0
2008-12-08 14:55:00,9.05,9.09,9.05,9.08,200900.0,6.1044,6.1314,6.1044,6.1246,200900.0
2008-12-08 15:00:00,9.08,9.12,9.05,9.11,492900.0,6.1246,6.1516,6.1044,6.1449,492900.0
2008-12-08 15:05:00,9.12,9.12,9.08,9.09,959200.0,6.1516,6.1516,6.1246,6.1314,959200.0
2008-12-08 15:10:00,9.09,9.1,9.07,9.09,432400.0,6.1314,6.1381,6.1179,6.1314,432400.0
2008-12-08 15:15:00,9.09,9.09,9.06,9.08,251600.0,6.1314,6.1314,6.1111,6.1246,251600.0
2008-12-08 15:20:00,9.07,9.08,9.05,9.07,332900.0,6.1179,6.1246,6.1044,6.1179,332900.0
2008-12-08 15:25:00,9.06,9.09,9.05,9.08,414200.0,6.1111,6.1314,6.1044,6.1246,414200.0
2008-12-08 15:30:00,9.08,9.09,9.07,9.09,324900.0,6.1246,6.1314,6.1179,6.1314,324900.0
2008-12-08 15:35:00,9.09,9.1,9.04,9.04,307500.0,6.1314,6.1381,6.0976,6.0976,307500.0
2008-12-08 15:40:00,9.05,9.07,9.01,9.03,366200.0,6.1044,6.1179,6.0774,6.0909,366200.0
2008-12-08 15:45:00,9.03,9.03,8.93,8.97,389300.0,6.0909,6.0909,6.0234,6.0504,389300.0
2008-12-08 15:50:00,8.97,9.03,8.96,9.01,377200.0,6.0504,6.0909,6.0437,6.0774,377200.0
2008-12-08 15:55:00,9.01,9.03,8.94,8.96,782900.0,6.0774,6.0909,6.0302,6.0437,782900.0
2008-12-09 09:30:00,8.73,8.85,8.54,8.64,386400.0,5.8885,5.9695,5.7604,5.8278,386400.0
2008-12-09 09:35:00,8.63,8.77,8.61,8.77,204400.0,5.8211,5.9155,5.8076,5.9155,204400.0
2008-12-09 09:40:00,8.76,8.93,8.69,8.91,519900.0,5.9088,6.0234,5.8616,6.01,519900.0
2008-12-09 09:45:00,8.91,8.93,8.86,8.9,426700.0,6.01,6.0234,5.9762,6.0032,426700.0
2008-12-09 09:50:00,8.89,9.02,8.89,8.96,404100.0,5.9965,6.0842,5.9965,6.0437,404100.0
2008-12-09 09:55:00,8.96,9.07,8.93,9.07,549300.0,6.0437,6.1179,6.0234,6.1179,549300.0
2008-12-09 10:00:00,9.08,9.13,9.03,9.08,627600.0,6.1246,6.1584,6.0909,6.1246,627600.0
2008-12-09 10:05:00,9.09,9.11,9.06,9.09,861100.0,6.1314,6.1449,6.1111,6.1314,861100.0
2008-12-09 10:10:00,9.09,9.15,9.08,9.15,562000.0,6.1314,6.1718,6.1246,6.1718,562000.0
2008-12-09 10:15:00,9.13,9.21,9.12,9.15,467700.0,6.1584,6.2123,6.1516,6.1718,467700.0
2008-12-09 10:20:00,9.15,9.18,9.11,9.11,363400.0,6.1718,6.1921,6.1449,6.1449,363400.0
2008-12-09 10:25:00,9.12,9.13,9.07,9.1,307900.0,6.1516,6.1584,6.1179,6.1381,307900.0
2008-12-09 10:30:00,9.1,9.16,9.09,9.15,445200.0,6.1381,6.1786,6.1314,6.1718,445200.0
2008-12-09 10:35:00,9.14,9.18,9.11,9.12,388700.0,6.1651,6.1921,6.1449,6.1516,388700.0
2008-12-09 10:40:00,9.12,9.15,9.08,9.12,245800.0,6.1516,6.1718,6.1246,6.1516,245800.0
2008-12-09 10:45:00,9.13,9.15,9.12,9.13,129200.0,6.1584,6.1718,6.1516,6.1584,129200.0
2008-12-09 10:50:00,9.14,9.17,9.09,9.11,248200.0,6.1651,6.1853,6.1314,6.1449,248200.0
2008-12-09 10:55:00,9.11,9.17,9.11,9.13,158300.0,6.1449,6.1853,6.1449,6.1584,158300.0
2008-12-09 11:00:00,9.13,9.17,9.12,9.13,108500.0,6.1584,6.1853,6.1516,6.1584,108500.0
2008-12-09 11:05:00,9.13,9.13,9.07,9.07,124600.0,6.1584,6.1584,6.1179,6.1179,124600.0
2008-12-09 11:10:00,9.07,9.08,9.0,9.02,226600.0,6.1179,6.1246,6.0707,6.0842,226600.0
2008-12-09 11:15:00,9.01,9.03,8.96,8.96,149300.0,6.0774,6.0909,6.0437,6.0437,149300.0
2008-12-09 11:20:00,8.96,8.97,8.91,8.96,365900.0,6.0437,6.0504,6.01,6.0437,365900.0
2008-12-09 11:25:00,8.95,8.98,8.91,8.91,142900.0,6.0369,6.0572,6.01,6.01,142900.0
2008-12-09 11:30:00,8.91,9.0,8.91,8.98,117900.0,6.01,6.0707,6.01,6.0572,117900.0
2008-12-09 11:35:00,8.98,9.0,8.93,8.95,174600.0,6.0572,6.0707,6.0234,6.0369,174600.0
2008-12-09 11:40:00,8.96,9.01,8.96,9.01,214800.0,6.0437,6.0774,6.0437,6.0774,214800.0
2008-12-09 11:45:00,9.0,9.02,8.97,8.97,139900.0,6.0707,6.0842,6.0504,6.0504,139900.0
2008-12-09 11:50:00,8.97,9.0,8.97,8.99,214800.0,6.0504,6.0707,6.0504,6.0639,214800.0
2008-12-09 11:55:00,9.0,9.0,8.98,8.98,138300.0,6.0707,6.0707,6.0572,6.0572,138300.0
2008-12-09 12:00:00,8.99,9.0,8.96,9.0,121100.0,6.0639,6.0707,6.0437,6.0707,121100.0
2008-12-09 12:05:00,8.99,9.0,8.97,8.99,108000.0,6.0639,6.0707,6.0504,6.0639,108000.0
2008-12-09 12:10:00,8.99,9.0,8.99,9.0,52500.0,6.0639,6.0707,6.0639,6.0707,52500.0
2008-12-09 12:15:00,8.99,9.0,8.95,8.98,168100.0,6.0639,6.0707,6.0369,6.0572,168100.0
2008-12-09 12:20:00,8.98,8.98,8.94,8.95,78100.0,6.0572,6.0572,6.0302,6.0369,78100.0
2008-12-09 12:25:00,8.95,8.97,8.95,8.95,55900.0,6.0369,6.0504,6.0369,6.0369,55900.0
2008-12-09 12:30:00,8.95,8.99,8.94,8.96,152800.0,6.0369,6.0639,6.0302,6.0437,152800.0
2008-12-09 12:35:00,8.96,9.0,8.95,9.0,47100.0,6.0437,6.0707,6.0369,6.0707,47100.0
2008-12-09 12:40:00,8.99,9.0,8.96,8.97,153800.0,6.0639,6.0707,6.0437,6.0504,153800.0
2008-12-09 12:45:00,8.96,8.98,8.96,8.97,77100.0,6.0437,6.0572,6.0437,6.0504,77100.0
2008-12-09 12:50:00,8.97,8.98,8.97,8.97,125200.0,6.0504,6.0572,6.0504,6.0504,125200.0
2008-12-09 12:55:00,8.97,8.98,8.95,8.96,207700.0,6.0504,6.0572,6.0369,6.0437,207700.0
2008-12-09 13:00:00,8.97,8.97,8.92,8.94,254200.0,6.0504,6.0504,6.0167,6.0302,254200.0
2008-12-09 13:05:00,8.94,8.98,8.94,8.98,128500.0,6.0302,6.0572,6.0302,6.0572,128500.0
2008-12-09 13:10:00,8.98,8.98,8.95,8.95,51400.0,6.0572,6.0572,6.0369,6.0369,51400.0
2008-12-09 13:15:00,8.95,8.95,8.92,8.92,124300.0,6.0369,6.0369,6.0167,6.0167,124300.0
2008-12-09 13:20:00,8.92,8.93,8.91,8.91,165500.0,6.0167,6.0234,6.01,6.01,165500.0
2008-12-09 13:25:00,8.91,8.93,8.91,8.93,131600.0,6.01,6.0234,6.01,6.0234,131600.0
2008-12-09 13:30:00,8.92,8.93,8.92,8.92,122400.0,6.0167,6.0234,6.0167,6.0167,122400.0
2008-12-09 13:35:00,8.93,8.93,8.85,8.88,309400.0,6.0234,6.0234,5.9695,5.9897,309400.0
2008-12-09 13:40:00,8.87,8.9,8.87,8.9,145100.0,5.983,6.0032,5.983,6.0032,145100.0
2008-12-09 13:45:00,8.89,8.94,8.89,8.94,193300.0,5.9965,6.0302,5.9965,6.0302,193300.0
2008-12-09 13:50:00,8.94,8.94,8.93,8.93,579100.0,6.0302,6.0302,6.0234,6.0234,579100.0
2008-12-09 13:55:00,8.93,8.95,8.92,8.93,212600.0,6.0234,6.0369,6.0167,6.0234,212600.0
2008-12-09 14:00:00,8.93,8.93,8.89,8.91,193400.0,6.0234,6.0234,5.9965,6.01,193400.0
2008-12-09 14:05:00,8.9,8.9,8.89,8.89,276200.0,6.0032,6.0032,5.9965,5.9965,276200.0
2008-12-09 14:10:00,8.89,8.9,8.89,8.89,217600.0,5.9965,6.0032,5.9965,5.9965,217600.0
2008-12-09 14:15:00,8.89,8.9,8.84,8.86,385500.0,5.9965,6.0032,5.9627,5.9762,385500.0
2008-12-09 14:20:00,8.86,8.87,8.8,8.8,354500.0,5.9762,5.983,5.9358,5.9358,354500.0
2008-12-09 14:25:00,8.8,8.8,8.71,8.75,426300.0,5.9358,5.9358,5.8751,5.902,426300.0
2008-12-09 14:30:00,8.75,8.75,8.7,8.74,338500.0,5.902,5.902,5.8683,5.8953,338500.0
2008-12-09 14:35:00,8.73,8.79,8.72,8.73,202700.0,5.8885,5.929,5.8818,5.8885,202700.0
2008-12-09 14:40:00,8.73,8.75,8.71,8.72,146100.0,5.8885,5.902,5.8751,5.8818,146100.0
2008-12-09 14:45:00,8.71,8.74,8.68,8.72,267900.0,5.8751,5.8953,5.8548,5.8818,267900.0
2008-12-09 14:50:00,8.71,8.76,8.69,8.73,204100.0,5.8751,5.9088,5.8616,5.8885,204100.0
2008-12-09 14:55:00,8.73,8.87,8.73,8.87,268800.0,5.8885,5.983,5.8885,5.983,268800.0
2008-12-09 15:00:00,8.86,8.9,8.85,8.87,343700.0,5.9762,6.0032,5.9695,5.983,343700.0
2008-12-09 15:05:00,8.87,8.9,8.8,8.89,312700.0,5.983,6.0032,5.9358,5.9965,312700.0
2008-12-09 15:10:00,8.88,8.88,8.85,8.85,332400.0,5.9897,5.9897,5.9695,5.9695,332400.0
2008-12-09 15:15:00,8.85,8.92,8.81,8.92,417400.0,5.9695,6.0167,5.9425,6.0167,417400.0
2008-12-09 15:20:00,8.91,8.94,8.81,8.87,453300.0,6.01,6.0302,5.9425,5.983,453300.0
2008-12-09 15:25:00,8.86,8.86,8.78,8.8,320300.0,5.9762,5.9762,5.9223,5.9358,320300.0
2008-12-09 15:30:00,8.79,8.85,8.77,8.81,329800.0,5.929,5.9695,5.9155,5.9425,329800.0
2008-12-09 15:35:00,8.81,8.82,8.77,8.81,242500.0,5.9425,5.9493,5.9155,5.9425,242500.0
2008-12-09 15:40:00,8.81,8.87,8.78,8.83,352500.0,5.9425,5.983,5.9223,5.956,352500.0
2008-12-09 15:45:00,8.83,8.84,8.79,8.82,382500.0,5.956,5.9627,5.929,5.9493,382500.0
2008-12-09 15:50:00,8.82,8.84,8.79,8.8,578400.0,5.9493,5.9627,5.929,5.9358,578400.0
2008-12-09 15:55:00,8.8,8.81,8.78,8.8,709800.0,5.9358,5.9425,5.9223,5.9358,709800.0
2008-12-10 09:30:00,8.87,8.99,8.76,8.97,303600.0,5.983,6.0639,5.9088,6.0504,303600.0
2008-12-10 09:35:00,8.97,9.0,8.88,8.89,233700.0,6.0504,6.0707,5.9897,5.9965,233700.0
2008-12-10 09:40:00,8.89,8.97,8.86,8.86,220600.0,5.9965,6.0504,5.9762,5.9762,220600.0
2008-12-10 09:45:00,8.88,8.97,8.88,8.91,189400.0,5.9897,6.0504,5.9897,6.01,189400.0
2008-12-10 09:50:00,8.92,8.95,8.86,8.9,260100.0,6.0167,6.0369,5.9762,6.0032,260100.0
2008-12-10 09:55:00,8.9,8.9,8.83,8.85,153300.0,6.0032,6.0032,5.956,5.9695,153300.0
2008-12-10 10:00:00,8.85,9.0,8.85,8.99,187800.0,5.9695,6.0707,5.9695,6.0639,187800.0
2008-12-10 10:05:00,8.99,9.03,8.95,9.0,230300.0,6.0639,6.0909,6.0369,6.0707,230300.0
2008-12-10 10:10:00,8.99,9.02,8.98,8.99,150200.0,6.0639,6.0842,6.0572,6.0639,150200.0
2008-12-10 10:15:00,9.0,9.09,8.99,9.09,249200.0,6.0707,6.1314,6.0639,6.1314,249200.0
2008-12-10 10:20:00,9.08,9.11,9.08,9.1,399300.0,6.1246,6.1449,6.1246,6.1381,399300.0
2008-12-10 10:25:00,9.1,9.18,9.09,9.11,357100.0,6.1381,6.1921,6.1314,6.1449,357100.0
2008-12-10 10:30:00,9.11,9.15,9.08,9.12,217500.0,6.1449,6.1718,6.1246,6.1516,217500.0
2008-12-10 10:35:00,9.13,9.13,9.06,9.1,383900.0,6.1584,6.1584,6.1111,6.1381,383900.0
2008-12-10 10:40:00,9.11,9.11,9.05,9.05,260800.0,6.1449,6.1449,6.1044,6.1044,260800.0
2008-12-10 10:45:00,9.05,9.06,9.03,9.05,153600.0,6.1044,6.1111,6.0909,6.1044,153600.0
2008-12-10 10:50:00,9.05,9.05,8.99,8.99,187500.0,6.1044,6.1044,6.0639,6.0639,187500.0
2008-12-10 10:55:00,8.99,9.02,8.96,8.98,141800.0,6.0639,6.0842,6.0437,6.0572,141800.0
2008-12-10 11:00:00,8.98,9.01,8.93,9.0,171400.0,6.0572,6.0774,6.0234,6.0707,171400.0
2008-12-10 11:05:00,9.0,9.02,8.96,9.01,392000.0,6.0707,6.0842,6.0437,6.0774,392000.0
2008-12-10 11:10:00,9.01,9.02,9.0,9.02,130000.0,6.0774,6.0842,6.0707,6.0842,130000.0
2008-12-10 11:15:00,9.02,9.04,9.01,9.03,179900.0,6.0842,6.0976,6.0774,6.0909,179900.0
2008-12-10 11:20:00,9.03,9.1,9.03,9.1,385600.0,6.0909,6.1381,6.0909,6.1381,385600.0
2008-12-10 11:25:00,9.09,9.1,9.05,9.07,166900.0,6.1314,6.1381,6.1044,6.1179,166900.0
2008-12-10 11:30:00,9.07,9.07,9.02,9.02,204500.0,6.1179,6.1179,6.0842,6.0842,204500.0
2008-12-10 11:35:00,9.03,9.05,8.97,9.0,321300.0,6.0909,6.1044,6.0504,6.0707,321300.0
2008-12-10 11:40:00,8.99,9.04,8.98,9.03,166900.0,6.0639,6.0976,6.0572,6.0909,166900.0
2008-12-10 11:45:00,9.03,9.07,9.03,9.06,144400.0,6.0909,6.1179,6.0909,6.1111,144400.0
2008-12-10 11:50:00,9.07,9.1,9.06,9.06,146600.0,6.1179,6.1381,6.1111,6.1111,146600.0
2008-12-10 11:55:00,9.05,9.06,9.01,9.02,82400.0,6.1044,6.1111,6.0774,6.0842,82400.0
2008-12-10 12:00:00,9.03,9.06,9.0,9.04,111900.0,6.0909,6.1111,6.0707,6.0976,111900.0
2008-12-10 12:05:00,9.03,9.07,9.03,9.04,153300.0,6.0909,6.1179,6.0909,6.0976,153300.0
2008-12-10 12:10:00,9.04,9.08,9.03,9.08,167200.0,6.0976,6.1246,6.0909,6.1246,167200.0
2008-12-10 12:15:00,9.08,9.09,9.06,9.07,234100.0,6.1246,6.1314,6.1111,6.1179,234100.0
2008-12-10 12:20:00,9.07,9.08,9.0,9.0,75600.0,6.1179,6.1246,6.0707,6.0707,75600.0
2008-12-10 12:25:00,9.0,9.01,8.96,8.97,79800.0,6.0707,6.0774,6.0437,6.0504,79800.0
2008-12-10 12:30:00,8.97,8.97,8.94,8.94,37300.0,6.0504,6.0504,6.0302,6.0302,37300.0
2008-12-10 12:35:00,8.94,8.95,8.93,8.95,70900.0,6.0302,6.0369,6.0234,6.0369,70900.0
2008-12-10 12:40:00,8.95,8.96,8.94,8.94,165500.0,6.0369,6.0437,6.0302,6.0302,165500.0
2008-12-10 12:45:00,8.94,8.95,8.93,8.94,116500.0,6.0302,6.0369,6.0234,6.0302,116500.0
2008-12-10 12:50:00,8.95,8.95,8.9,8.91,159200.0,6.0369,6.0369,6.0032,6.01,159200.0
2008-12-10 12:55:00,8.9,8.92,8.85,8.85,191200.0,6.0032,6.0167,5.9695,5.9695,191200.0
2008-12-10 13:00:00,8.85,8.9,8.84,8.9,79100.0,5.9695,6.0032,5.9627,6.0032,79100.0
2008-12-10 13:05:00,8.89,8.9,8.89,8.9,39200.0,5.9965,6.0032,5.9965,6.0032,39200.0
2008-12-10 13:10:00,8.9,8.93,8.89,8.92,117400.0,6.0032,6.0234,5.9965,6.0167,117400.0
2008-12-10 13:15:00,8.93,8.93,8.92,8.93,90300.0,6.0234,6.0234,6.0167,6.0234,90300.0
2008-12-10 13:20:00,8.92,8.93,8.92,8.92,58700.0,6.0167,6.0234,6.0167,6.0167,58700.0
2008-12-10 13:25:00,8.92,8.93,8.9,8.91,138300.0,6.0167,6.0234,6.0032,6.01,138300.0
2008-12-10 13:30:00,8.9,8.92,8.88,8.89,129100.0,6.0032,6.0167,5.9897,5.9965,129100.0
2008-12-10 13:35:00,8.89,8.89,8.81,8.82,151700.0,5.9965,5.9965,5.9425,5.9493,151700.0
2008-12-10 13:40:00,8.81,8.82,8.79,8.8,91600.0,5.9425,5.9493,5.929,5.9358,91600.0
2008-12-10 13:45:00,8.8,8.8,8.74,8.78,345200.0,5.9358,5.9358,5.8953,5.9223,345200.0
2008-12-10 13:50:00,8.78,8.78,8.64,8.72,541400.0,5.9223,5.9223,5.8278,5.8818,541400.0
2008-12-10 13:55:00,8.72,8.74,8.64,8.72,189600.0,5.8818,5.8953,5.8278,5.8818,189600.0
2008-12-10 14:00:00,8.72,8.72,8.66,8.67,82900.0,5.8818,5.8818,5.8413,5.8481,82900.0
2008-12-10 14:05:00,8.66,8.74,8.66,8.74,149900.0,5.8413,5.8953,5.8413,5.8953,149900.0
2008-12-10 14:10:00,8.74,8.78,8.73,8.77,137800.0,5.8953,5.9223,5.8885,5.9155,137800.0
2008-12-10 14:15:00,8.78,8.79,8.72,8.75,104700.0,5.9223,5.929,5.8818,5.902,104700.0
2008-12-10 14:20:00,8.76,8.76,8.64,8.68,310300.0,5.9088,5.9088,5.8278,5.8548,310300.0
2008-12-10 14:25:00,8.69,8.72,8.69,8.7,151200.0,5.8616,5.8818,5.8616,5.8683,151200.0
2008-12-10 14:30:00,8.71,8.72,8.68,8.69,131400.0,5.8751,5.8818,5.8548,5.8616,131400.0
2008-12-10 14:35:00,8.7,8.8,8.69,8.8,141900.0,5.8683,5.9358,5.8616,5.9358,141900.0
2008-12-10 14:40:00,8.8,8.82,8.78,8.82,301300.0,5.9358,5.9493,5.9223,5.9493,301300.0
2008-12-10 14:45:00,8.82,8.83,8.75,8.76,298700.0,5.9493,5.956,5.902,5.9088,298700.0
2008-12-10 14:50:00,8.75,8.81,8.71,8.79,146400.0,5.902,5.9425,5.8751,5.929,146400.0
2008-12-10 14:55:00,8.78,8.79,8.74,8.77,457900.0,5.9223,5.929,5.8953,5.9155,457900.0
2008-12-10 15:00:00,8.77,8.78,8.74,8.75,355600.0,5.9155,5.9223,5.8953,5.902,355600.0
2008-12-10 15:05:00,8.75,8.82,8.75,8.81,252500.0,5.902,5.9493,5.902,5.9425,252500.0
2008-12-10 15:10:00,8.8,8.81,8.77,8.81,195200.0,5.9358,5.9425,5.9155,5.9425,195200.0
2008-12-10 15:15:00,8.81,8.85,8.8,8.81,454300.0,5.9425,5.9695,5.9358,5.9425,454300.0
2008-12-10 15:20:00,8.81,8.83,8.77,8.8,196400.0,5.9425,5.956,5.9155,5.9358,196400.0
2008-12-10 15:25:00,8.8,8.88,8.77,8.86,226600.0,5.9358,5.9897,5.9155,5.9762,226600.0
2008-12-10 15:30:00,8.86,8.87,8.76,8.78,235700.0,5.9762,5.983,5.9088,5.9223,235700.0
2008-12-10 15:35:00,8.78,8.82,8.76,8.77,171500.0,5.9223,5.9493,5.9088,5.9155,171500.0
2008-12-10 15:40:00,8.77,8.84,8.77,8.84,228500.0,5.9155,5.9627,5.9155,5.9627,228500.0
2008-12-10 15:45:00,8.84,8.86,8.79,8.82,638200.0,5.9627,5.9762,5.929,5.9493,638200.0
2008-12-10 15:50:00,8.82,8.85,8.8,8.8,418200.0,5.9493,5.9695,5.9358,5.9358,418200.0
2008-12-10 15:55:00,8.8,8.84,8.8,8.8,492900.0,5.9358,5.9627,5.9358,5.9358,492900.0
2008-12-11 09:30:00,8.73,8.85,8.57,8.58,316000.0,5.8885,5.9695,5.7806,5.7874,316000.0
2008-12-11 09:35:00,8.57,8.74,8.57,8.73,255300.0,5.7806,5.8953,5.7806,5.8885,255300.0
2008-12-11 09:40:00,8.73,8.76,8.63,8.64,146800.0,5.8885,5.9088,5.8211,5.8278,146800.0
2008-12-11 09:45:00,8.64,8.71,8.64,8.65,270300.0,5.8278,5.8751,5.8278,5.8346,270300.0
2008-12-11 09:50:00,8.66,8.74,8.65,8.69,227000.0,5.8413,5.8953,5.8346,5.8616,227000.0
2008-12-11 09:55:00,8.69,8.75,8.69,8.75,175600.0,5.8616,5.902,5.8616,5.902,175600.0
2008-12-11 10:00:00,8.75,8.76,8.71,8.75,97200.0,5.902,5.9088,5.8751,5.902,97200.0
2008-12-11 10:05:00,8.75,8.76,8.72,8.74,233800.0,5.902,5.9088,5.8818,5.8953,233800.0
2008-12-11 10:10:00,8.74,8.83,8.73,8.83,310900.0,5.8953,5.956,5.8885,5.956,310900.0
2008-12-11 10:15:00,8.82,8.87,8.82,8.85,132900.0,5.9493,5.983,5.9493,5.9695,132900.0
2008-12-11 10:20:00,8.86,8.93,8.85,8.89,158300.0,5.9762,6.0234,5.9695,5.9965,158300.0
2008-12-11 10:25:00,8.89,8.93,8.86,8.89,146100.0,5.9965,6.0234,5.9762,5.9965,146100.0
2008-12-11 10:30:00,8.88,8.91,8.85,8.88,147400.0,5.9897,6.01,5.9695,5.9897,147400.0
2008-12-11 10:35:00,8.88,8.9,8.86,8.9,101800.0,5.9897,6.0032,5.9762,6.0032,101800.0
2008-12-11 10:40:00,8.9,8.9,8.86,8.88,74000.0,6.0032,6.0032,5.9762,5.9897,74000.0
2008-12-11 10:45:00,8.88,8.88,8.86,8.87,79000.0,5.9897,5.9897,5.9762,5.983,79000.0
2008-12-11 10:50:00,8.88,8.88,8.79,8.81,197100.0,5.9897,5.9897,5.929,5.9425,197100.0
2008-12-11 10:55:00,8.81,8.85,8.79,8.8,203000.0,5.9425,5.9695,5.929,5.9358,203000.0
2008-12-11 11:00:00,8.8,8.8,8.76,8.77,67300.0,5.9358,5.9358,5.9088,5.9155,67300.0
2008-12-11 11:05:00,8.76,8.79,8.72,8.75,214900.0,5.9088,5.929,5.8818,5.902,214900.0
2008-12-11 11:10:00,8.75,8.78,8.75,8.78,111900.0,5.902,5.9223,5.902,5.9223,111900.0
2008-12-11 11:15:00,8.78,8.8,8.76,8.77,153400.0,5.9223,5.9358,5.9088,5.9155,153400.0
2008-12-11 11:20:00,8.77,8.8,8.75,8.76,65300.0,5.9155,5.9358,5.902,5.9088,65300.0
2008-12-11 11:25:00,8.75,8.76,8.65,8.66,238200.0,5.902,5.9088,5.8346,5.8413,238200.0
2008-12-11 11:30:00,8.66,8.68,8.63,8.67,171300.0,5.8413,5.8548,5.8211,5.8481,171300.0
2008-12-11 11:35:00,8.67,8.72,8.67,8.7,199500.0,5.8481,5.8818,5.8481,5.8683,199500.0
2008-12-11 11:40:00,8.71,8.74,8.7,8.72,148300.0,5.8751,5.8953,5.8683,5.8818,148300.0
2008-12-11 11:45:00,8.72,8.74,8.71,8.71,91500.0,5.8818,5.8953,5.8751,5.8751,91500.0
2008-12-11 11:50:00,8.72,8.73,8.7,8.71,95000.0,5.8818,5.8885,5.8683,5.8751,95000.0
2008-12-11 11:55:00,8.71,8.77,8.7,8.76,104700.0,5.8751,5.9155,5.8683,5.9088,104700.0
2008-12-11 12:00:00,8.75,8.79,8.73,8.78,150500.0,5.902,5.929,5.8885,5.9223,150500.0
2008-12-11 12:05:00,8.77,8.8,8.75,8.79,265900.0,5.9155,5.9358,5.902,5.929,265900.0
2008-12-11 12:10:00,8.8,8.8,8.69,8.7,579000.0,5.9358,5.9358,5.8616,5.8683,579000.0
2008-12-11 12:15:00,8.7,8.71,8.63,8.65,312200.0,5.8683,5.8751,5.8211,5.8346,312200.0
2008-12-11 12:20:00,8.66,8.69,8.66,8.67,167000.0,5.8413,5.8616,5.8413,5.8481,167000.0
2008-12-11 12:25:00,8.67,8.69,8.64,8.66,135800.0,5.8481,5.8616,5.8278,5.8413,135800.0
2008-12-11 12:30:00,8.65,8.69,8.65,8.69,40100.0,5.8346,5.8616,5.8346,5.8616,40100.0
2008-12-11 12:35:00,8.7,8.72,8.69,8.7,62400.0,5.8683,5.8818,5.8616,5.8683,62400.0
2008-12-11 12:40:00,8.7,8.72,8.7,8.71,65500.0,5.8683,5.8818,5.8683,5.8751,65500.0
2008-12-11 12:45:00,8.72,8.74,8.71,8.72,31100.0,5.8818,5.8953,5.8751,5.8818,31100.0
2008-12-11 12:50:00,8.73,8.75,8.72,8.74,88500.0,5.8885,5.902,5.8818,5.8953,88500.0
2008-12-11 12:55:00,8.74,8.78,8.72,8.74,336400.0,5.8953,5.9223,5.8818,5.8953,336400.0
2008-12-11 13:00:00,8.74,8.78,8.74,8.78,74100.0,5.8953,5.9223,5.8953,5.9223,74100.0
2008-12-11 13:05:00,8.78,8.78,8.73,8.76,181200.0,5.9223,5.9223,5.8885,5.9088,181200.0
2008-12-11 13:10:00,8.75,8.76,8.69,8.72,326000.0,5.902,5.9088,5.8616,5.8818,326000.0
2008-12-11 13:15:00,8.72,8.73,8.68,8.71,175300.0,5.8818,5.8885,5.8548,5.8751,175300.0
2008-12-11 13:20:00,8.7,8.71,8.68,8.7,203400.0,5.8683,5.8751,5.8548,5.8683,203400.0
2008-12-11 13:25:00,8.7,8.71,8.67,8.69,97100.0,5.8683,5.8751,5.8481,5.8616,97100.0
2008-12-11 13:30:00,8.69,8.71,8.68,8.7,196400.0,5.8616,5.8751,5.8548,5.8683,196400.0
2008-12-11 13:35:00,8.71,8.73,8.7,8.72,123700.0,5.8751,5.8885,5.8683,5.8818,123700.0
2008-12-11 13:40:00,8.72,8.73,8.71,8.72,209100.0,5.8818,5.8885,5.8751,5.8818,209100.0
2008-12-11 13:45:00,8.71,8.72,8.66,8.68,283400.0,5.8751,5.8818,5.8413,5.8548,283400.0
2008-12-11 13:50:00,8.67,8.7,8.67,8.7,58900.0,5.8481,5.8683,5.8481,5.8683,58900.0
2008-12-11 13:55:00,8.69,8.69,8.65,8.66,72200.0,5.8616,5.8616,5.8346,5.8413,72200.0
2008-12-11 14:00:00,8.65,8.69,8.65,8.67,109000.0,5.8346,5.8616,5.8346,5.8481,109000.0
2008-12-11 14:05:00,8.68,8.68,8.65,8.65,172000.0,5.8548,5.8548,5.8346,5.8346,172000.0
2008-12-11 14:10:00,8.65,8.67,8.64,8.64,155500.0,5.8346,5.8481,5.8278,5.8278,155500.0
2008-12-11 14:15:00,8.65,8.67,8.63,8.66,141000.0,5.8346,5.8481,5.8211,5.8413,141000.0
2008-12-11 14:20:00,8.66,8.67,8.61,8.63,210200.0,5.8413,5.8481,5.8076,5.8211,210200.0
2008-12-11 14:25:00,8.64,8.66,8.62,8.66,166800.0,5.8278,5.8413,5.8143,5.8413,166800.0
2008-12-11 14:30:00,8.66,8.7,8.65,8.7,64100.0,5.8413,5.8683,5.8346,5.8683,64100.0
2008-12-11 14:35:00,8.7,8.71,8.65,8.68,240900.0,5.8683,5.8751,5.8346,5.8548,240900.0
2008-12-11 14:40:00,8.69,8.71,8.63,8.63,146500.0,5.8616,5.8751,5.8211,5.8211,146500.0
2008-12-11 14:45:00,8.63,8.64,8.55,8.55,145100.0,5.8211,5.8278,5.7671,5.7671,145100.0
2008-12-11 14:50:00,8.56,8.56,8.45,8.46,551000.0,5.7739,5.7739,5.6997,5.7064,551000.0
2008-12-11 14:55:00,8.45,8.46,8.4,8.44,411600.0,5.6997,5.7064,5.666,5.6929,411600.0
2008-12-11 15:00:00,8.44,8.44,8.32,8.37,550700.0,5.6929,5.6929,5.612,5.6457,550700.0
2008-12-11 15:05:00,8.37,8.39,8.36,8.39,339900.0,5.6457,5.6592,5.639,5.6592,339900.0
2008-12-11 15:10:00,8.38,8.39,8.23,8.27,740100.0,5.6525,5.6592,5.5513,5.5783,740100.0
2008-12-11 15:15:00,8.27,8.3,8.24,8.26,380300.0,5.5783,5.5985,5.558,5.5715,380300.0
2008-12-11 15:20:00,8.26,8.3,8.24,8.29,386800.0,5.5715,5.5985,5.558,5.5918,386800.0
2008-12-11 15:25:00,8.3,8.36,8.29,8.36,262000.0,5.5985,5.639,5.5918,5.639,262000.0
2008-12-11 15:30:00,8.36,8.38,8.28,8.28,392400.0,5.639,5.6525,5.585,5.585,392400.0
2008-12-11 15:35:00,8.28,8.29,8.23,8.26,479400.0,5.585,5.5918,5.5513,5.5715,479400.0
2008-12-11 15:40:00,8.26,8.32,8.23,8.32,511400.0,5.5715,5.612,5.5513,5.612,511400.0
2008-12-11 15:45:00,8.32,8.36,8.3,8.31,363000.0,5.612,5.639,5.5985,5.6052,363000.0
2008-12-11 15:50:00,8.32,8.36,8.29,8.34,565500.0,5.612,5.639,5.5918,5.6255,565500.0
2008-12-11 15:55:00,8.34,8.35,8.29,8.31,858600.0,5.6255,5.6322,5.5918,5.6052,858600.0
2008-12-12 09:30:00,8.1,8.13,8.0,8.04,255800.0,5.4636,5.4838,5.3961,5.4231,255800.0
2008-12-12 09:35:00,8.04,8.2,8.02,8.19,203200.0,5.4231,5.531,5.4096,5.5243,203200.0
2008-12-12 09:40:00,8.19,8.32,8.1,8.31,292900.0,5.5243,5.612,5.4636,5.6052,292900.0
2008-12-12 09:45:00,8.31,8.33,8.27,8.33,239100.0,5.6052,5.6187,5.5783,5.6187,239100.0
2008-12-12 09:50:00,8.33,8.41,8.3,8.37,172800.0,5.6187,5.6727,5.5985,5.6457,172800.0
2008-12-12 09:55:00,8.35,8.43,8.3,8.34,196700.0,5.6322,5.6862,5.5985,5.6255,196700.0
2008-12-12 10:00:00,8.34,8.44,8.31,8.43,131800.0,5.6255,5.6929,5.6052,5.6862,131800.0
2008-12-12 10:05:00,8.42,8.44,8.33,8.34,113400.0,5.6794,5.6929,5.6187,5.6255,113400.0
2008-12-12 10:10:00,8.34,8.37,8.28,8.3,83700.0,5.6255,5.6457,5.585,5.5985,83700.0
2008-12-12 10:15:00,8.3,8.33,8.26,8.29,142200.0,5.5985,5.6187,5.5715,5.5918,142200.0
2008-12-12 10:20:00,8.3,8.37,8.29,8.32,106200.0,5.5985,5.6457,5.5918,5.612,106200.0
2008-12-12 10:25:00,8.32,8.38,8.31,8.36,112200.0,5.612,5.6525,5.6052,5.639,112200.0
2008-12-12 10:30:00,8.37,8.38,8.27,8.28,99300.0,5.6457,5.6525,5.5783,5.585,99300.0
2008-12-12 10:35:00,8.28,8.32,8.28,8.31,78300.0,5.585,5.612,5.585,5.6052,78300.0
2008-12-12 10:40:00,8.31,8.39,8.3,8.38,107900.0,5.6052,5.6592,5.5985,5.6525,107900.0
2008-12-12 10:45:00,8.39,8.39,8.3,8.3,119000.0,5.6592,5.6592,5.5985,5.5985,119000.0
2008-12-12 10:50:00,8.31,8.35,8.27,8.32,181900.0,5.6052,5.6322,5.5783,5.612,181900.0
2008-12-12 10:55:00,8.32,8.38,8.32,8.34,172100.0,5.612,5.6525,5.612,5.6255,172100.0
2008-12-12 11:00:00,8.33,8.35,8.28,8.33,183700.0,5.6187,5.6322,5.585,5.6187,183700.0
2008-12-12 11:05:00,8.34,8.39,8.33,8.38,154300.0,5.6255,5.6592,5.6187,5.6525,154300.0
2008-12-12 11:10:00,8.39,8.39,8.35,8.35,133800.0,5.6592,5.6592,5.6322,5.6322,133800.0
2008-12-12 11:15:00,8.36,8.36,8.3,8.31,259000.0,5.639,5.639,5.5985,5.6052,259000.0
2008-12-12 11:20:00,8.3,8.32,8.28,8.3,118500.0,5.5985,5.612,5.585,5.5985,118500.0
2008-12-12 11:25:00,8.31,8.32,8.29,8.31,102000.0,5.6052,5.612,5.5918,5.6052,102000.0
2008-12-12 11:30:00,8.31,8.31,8.25,8.27,215400.0,5.6052,5.6052,5.5648,5.5783,215400.0
2008-12-12 11:35:00,8.26,8.26,8.19,8.2,140500.0,5.5715,5.5715,5.5243,5.531,140500.0
2008-12-12 11:40:00,8.19,8.19,8.15,8.19,116800.0,5.5243,5.5243,5.4973,5.5243,116800.0
2008-12-12 11:45:00,8.19,8.24,8.18,8.23,88800.0,5.5243,5.558,5.5176,5.5513,88800.0
2008-12-12 11:50:00,8.22,8.25,8.22,8.25,105900.0,5.5445,5.5648,5.5445,5.5648,105900.0
2008-12-12 11:55:00,8.25,8.25,8.18,8.21,102500.0,5.5648,5.5648,5.5176,5.5378,102500.0
2008-12-12 12:00:00,8.21,8.25,8.21,8.24,108100.0,5.5378,5.5648,5.5378,5.558,108100.0
2008-12-12 12:05:00,8.24,8.28,8.23,8.27,208500.0,5.558,5.585,5.5513,5.5783,208500.0
2008-12-12 12:10:00,8.27,8.31,8.27,8.27,111700.0,5.5783,5.6052,5.5783,5.5783,111700.0
2008-12-12 12:15:00,8.26,8.28,8.25,8.27,180500.0,5.5715,5.585,5.5648,5.5783,180500.0
2008-12-12 12:20:00,8.26,8.34,8.26,8.33,571000.0,5.5715,5.6255,5.5715,5.6187,571000.0
2008-12-12 12:25:00,8.33,8.35,8.32,8.35,46500.0,5.6187,5.6322,5.612,5.6322,46500.0
2008-12-12 12:30:00,8.35,8.38,8.34,8.38,61900.0,5.6322,5.6525,5.6255,5.6525,61900.0
2008-12-12 12:35:00,8.37,8.44,8.37,8.43,183600.0,5.6457,5.6929,5.6457,5.6862,183600.0
2008-12-12 12:40:00,8.43,8.45,8.43,8.44,98600.0,5.6862,5.6997,5.6862,5.6929,98600.0
2008-12-12 12:45:00,8.44,8.46,8.43,8.44,137700.0,5.6929,5.7064,5.6862,5.6929,137700.0
2008-12-12 12:50:00,8.44,8.51,8.43,8.5,212600.0,5.6929,5.7402,5.6862,5.7334,212600.0
2008-12-12 12:55:00,8.51,8.53,8.49,8.49,105900.0,5.7402,5.7536,5.7267,5.7267,105900.0
2008-12-12 13:00:00,8.49,8.5,8.48,8.49,106800.0,5.7267,5.7334,5.7199,5.7267,106800.0
2008-12-12 13:05:00,8.48,8.5,8.46,8.47,96700.0,5.7199,5.7334,5.7064,5.7132,96700.0
2008-12-12 13:10:00,8.47,8.49,8.43,8.44,131400.0,5.7132,5.7267,5.6862,5.6929,131400.0
2008-12-12 13:15:00,8.44,8.46,8.42,8.42,97500.0,5.6929,5.7064,5.6794,5.6794,97500.0
2008-12-12 13:20:00,8.42,8.46,8.41,8.46,67700.0,5.6794,5.7064,5.6727,5.7064,67700.0
2008-12-12 13:25:00,8.46,8.47,8.37,8.42,99100.0,5.7064,5.7132,5.6457,5.6794,99100.0
2008-12-12 13:30:00,8.42,8.44,8.38,8.38,92300.0,5.6794,5.6929,5.6525,5.6525,92300.0
2008-12-12 13:35:00,8.38,8.39,8.35,8.36,89300.0,5.6525,5.6592,5.6322,5.639,89300.0
2008-12-12 13:40:00,8.36,8.37,8.35,8.35,148200.0,5.639,5.6457,5.6322,5.6322,148200.0
2008-12-12 13:45:00,8.35,8.37,8.33,8.36,94400.0,5.6322,5.6457,5.6187,5.639,94400.0
2008-12-12 13:50:00,8.36,8.37,8.31,8.34,182100.0,5.639,5.6457,5.6052,5.6255,182100.0
2008-12-12 13:55:00,8.34,8.41,8.33,8.4,106200.0,5.6255,5.6727,5.6187,5.666,106200.0
2008-12-12 14:00:00,8.4,8.47,8.4,8.47,113500.0,5.666,5.7132,5.666,5.7132,113500.0
2008-12-12 14:05:00,8.47,8.49,8.45,8.45,137300.0,5.7132,5.7267,5.6997,5.6997,137300.0
2008-12-12 14:10:00,8.45,8.51,8.45,8.47,327200.0,5.6997,5.7402,5.6997,5.7132,327200.0
2008-12-12 14:15:00,8.48,8.49,8.4,8.4,100500.0,5.7199,5.7267,5.666,5.666,100500.0
2008-12-12 14:20:00,8.4,8.4,8.33,8.4,199000.0,5.666,5.666,5.6187,5.666,199000.0
2008-12-12 14:25:00,8.39,8.42,8.34,8.4,143700.0,5.6592,5.6794,5.6255,5.666,143700.0
2008-12-12 14:30:00,8.39,8.4,8.3,8.33,137000.0,5.6592,5.666,5.5985,5.6187,137000.0
2008-12-12 14:35:00,8.33,8.44,8.33,8.4,173800.0,5.6187,5.6929,5.6187,5.666,173800.0
2008-12-12 14:40:00,8.4,8.43,8.38,8.4,161600.0,5.666,5.6862,5.6525,5.666,161600.0
2008-12-12 14:45:00,8.4,8.4,8.36,8.4,114200.0,5.666,5.666,5.639,5.666,114200.0
2008-12-12 14:50:00,8.4,8.5,8.4,8.5,267400.0,5.666,5.7334,5.666,5.7334,267400.0
2008-12-12 14:55:00,8.5,8.51,8.47,8.49,264600.0,5.7334,5.7402,5.7132,5.7267,264600.0
2008-12-12 15:00:00,8.5,8.55,8.47,8.49,319700.0,5.7334,5.7671,5.7132,5.7267,319700.0
2008-12-12 15:05:00,8.48,8.52,8.45,8.48,187100.0,5.7199,5.7469,5.6997,5.7199,187100.0
2008-12-12 15:10:00,8.47,8.47,8.4,8.46,240400.0,5.7132,5.7132,5.666,5.7064,240400.0
2008-12-12 15:15:00,8.46,8.51,8.41,8.42,172900.0,5.7064,5.7402,5.6727,5.6794,172900.0
2008-12-12 15:20:00,8.42,8.47,8.41,8.41,224200.0,5.6794,5.7132,5.6727,5.6727,224200.0
2008-12-12 15:25:00,8.41,8.45,8.37,8.41,267000.0,5.6727,5.6997,5.6457,5.6727,267000.0
2008-12-12 15:30:00,8.42,8.45,8.38,8.41,171600.0,5.6794,5.6997,5.6525,5.6727,171600.0
2008-12-12 15:35:00,8.41,8.45,8.38,8.42,248200.0,5.6727,5.6997,5.6525,5.6794,248200.0
2008-12-12 15:40:00,8.42,8.47,8.41,8.43,272900.0,5.6794,5.7132,5.6727,5.6862,272900.0
2008-12-12 15:45:00,8.43,8.43,8.34,8.39,438300.0,5.6862,5.6862,5.6255,5.6592,438300.0
2008-12-12 15:50:00,8.38,8.42,8.37,8.39,245600.0,5.6525,5.6794,5.6457,5.6592,245600.0
2008-12-12 15:55:00,8.38,8.45,8.33,8.44,579400.0,5.6525,5.6997,5.6187,5.6929,579400.0
2008-12-15 09:30:00,8.6,8.6,8.3,8.45,237100.0,5.8009,5.8009,5.5985,5.6997,237100.0
2008-12-15 09:35:00,8.45,8.46,8.38,8.39,137700.0,5.6997,5.7064,5.6525,5.6592,137700.0
2008-12-15 09:40:00,8.4,8.41,8.35,8.4,100700.0,5.666,5.6727,5.6322,5.666,100700.0
2008-12-15 09:45:00,8.39,8.48,8.37,8.45,129000.0,5.6592,5.7199,5.6457,5.6997,129000.0
2008-12-15 09:50:00,8.45,8.47,8.43,8.46,290300.0,5.6997,5.7132,5.6862,5.7064,290300.0
2008-12-15 09:55:00,8.45,8.46,8.43,8.44,232100.0,5.6997,5.7064,5.6862,5.6929,232100.0
2008-12-15 10:00:00,8.44,8.45,8.39,8.39,132900.0,5.6929,5.6997,5.6592,5.6592,132900.0
2008-12-15 10:05:00,8.39,8.42,8.35,8.36,194900.0,5.6592,5.6794,5.6322,5.639,194900.0
2008-12-15 10:10:00,8.36,8.41,8.35,8.37,113300.0,5.639,5.6727,5.6322,5.6457,113300.0
2008-12-15 10:15:00,8.37,8.39,8.34,8.38,109400.0,5.6457,5.6592,5.6255,5.6525,109400.0
2008-12-15 10:20:00,8.37,8.39,8.35,8.37,142600.0,5.6457,5.6592,5.6322,5.6457,142600.0
2008-12-15 10:25:00,8.38,8.39,8.34,8.37,121300.0,5.6525,5.6592,5.6255,5.6457,121300.0
2008-12-15 10:30:00,8.38,8.4,8.36,8.36,72900.0,5.6525,5.666,5.639,5.639,72900.0
2008-12-15 10:35:00,8.36,8.39,8.35,8.39,146600.0,5.639,5.6592,5.6322,5.6592,146600.0
2008-12-15 10:40:00,8.39,8.43,8.37,8.41,180100.0,5.6592,5.6862,5.6457,5.6727,180100.0
2008-12-15 10:45:00,8.41,8.45,8.36,8.36,140500.0,5.6727,5.6997,5.639,5.639,140500.0
2008-12-15 10:50:00,8.36,8.38,8.36,8.36,93000.0,5.639,5.6525,5.639,5.639,93000.0
2008-12-15 10:55:00,8.36,8.38,8.35,8.35,133500.0,5.639,5.6525,5.6322,5.6322,133500.0
2008-12-15 11:00:00,8.35,8.37,8.32,8.32,161900.0,5.6322,5.6457,5.612,5.612,161900.0
2008-12-15 11:05:00,8.32,8.35,8.3,8.33,73400.0,5.612,5.6322,5.5985,5.6187,73400.0
2008-12-15 11:10:00,8.32,8.34,8.3,8.33,96900.0,5.612,5.6255,5.5985,5.6187,96900.0
2008-12-15 11:15:00,8.33,8.35,8.32,8.32,80500.0,5.6187,5.6322,5.612,5.612,80500.0
2008-12-15 11:20:00,8.32,8.41,8.31,8.36,150400.0,5.612,5.6727,5.6052,5.639,150400.0
2008-12-15 11:25:00,8.36,8.37,8.34,8.36,80900.0,5.639,5.6457,5.6255,5.639,80900.0
2008-12-15 11:30:00,8.35,8.4,8.34,8.36,142900.0,5.6322,5.666,5.6255,5.639,142900.0
2008-12-15 11:35:00,8.36,8.37,8.34,8.35,53800.0,5.639,5.6457,5.6255,5.6322,53800.0
2008-12-15 11:40:00,8.35,8.37,8.34,8.37,64500.0,5.6322,5.6457,5.6255,5.6457,64500.0
2008-12-15 11:45:00,8.37,8.4,8.36,8.39,46100.0,5.6457,5.666,5.639,5.6592,46100.0
2008-12-15 11:50:00,8.39,8.42,8.38,8.4,63900.0,5.6592,5.6794,5.6525,5.666,63900.0
2008-12-15 11:55:00,8.4,8.42,8.38,8.4,60200.0,5.666,5.6794,5.6525,5.666,60200.0
2008-12-15 12:00:00,8.4,8.41,8.37,8.4,82500.0,5.666,5.6727,5.6457,5.666,82500.0
2008-12-15 12:05:00,8.41,8.46,8.4,8.46,82900.0,5.6727,5.7064,5.666,5.7064,82900.0
2008-12-15 12:10:00,8.45,8.5,8.45,8.49,141000.0,5.6997,5.7334,5.6997,5.7267,141000.0
2008-12-15 12:15:00,8.49,8.54,8.47,8.53,260500.0,5.7267,5.7604,5.7132,5.7536,260500.0
2008-12-15 12:20:00,8.54,8.56,8.53,8.56,124500.0,5.7604,5.7739,5.7536,5.7739,124500.0
2008-12-15 12:25:00,8.56,8.56,8.54,8.55,89000.0,5.7739,5.7739,5.7604,5.7671,89000.0
2008-12-15 12:30:00,8.55,8.56,8.54,8.54,108600.0,5.7671,5.7739,5.7604,5.7604,108600.0
2008-12-15 12:35:00,8.55,8.56,8.51,8.51,291000.0,5.7671,5.7739,5.7402,5.7402,291000.0
2008-12-15 12:40:00,8.51,8.52,8.48,8.48,42500.0,5.7402,5.7469,5.7199,5.7199,42500.0
2008-12-15 12:45:00,8.48,8.51,8.47,8.47,73300.0,5.7199,5.7402,5.7132,5.7132,73300.0
2008-12-15 12:50:00,8.47,8.49,8.47,8.48,77900.0,5.7132,5.7267,5.7132,5.7199,77900.0
2008-12-15 12:55:00,8.47,8.49,8.47,8.48,27200.0,5.7132,5.7267,5.7132,5.7199,27200.0
2008-12-15 13:00:00,8.49,8.5,8.48,8.48,143100.0,5.7267,5.7334,5.7199,5.7199,143100.0
2008-12-15 13:05:00,8.48,8.48,8.47,8.48,166900.0,5.7199,5.7199,5.7132,5.7199,166900.0
2008-12-15 13:10:00,8.48,8.48,8.46,8.46,34300.0,5.7199,5.7199,5.7064,5.7064,34300.0
2008-12-15 13:15:00,8.46,8.47,8.45,8.45,68600.0,5.7064,5.7132,5.6997,5.6997,68600.0
2008-12-15 13:20:00,8.45,8.49,8.45,8.47,119100.0,5.6997,5.7267,5.6997,5.7132,119100.0
2008-12-15 13:25:00,8.48,8.5,8.47,8.49,54500.0,5.7199,5.7334,5.7132,5.7267,54500.0
2008-12-15 13:30:00,8.49,8.49,8.48,8.48,18900.0,5.7267,5.7267,5.7199,5.7199,18900.0
2008-12-15 13:35:00,8.48,8.49,8.47,8.47,43200.0,5.7199,5.7267,5.7132,5.7132,43200.0
2008-12-15 13:40:00,8.47,8.49,8.47,8.47,55600.0,5.7132,5.7267,5.7132,5.7132,55600.0
2008-12-15 13:45:00,8.47,8.48,8.46,8.46,49400.0,5.7132,5.7199,5.7064,5.7064,49400.0
2008-12-15 13:50:00,8.46,8.47,8.45,8.45,33500.0,5.7064,5.7132,5.6997,5.6997,33500.0
2008-12-15 13:55:00,8.45,8.46,8.45,8.45,36800.0,5.6997,5.7064,5.6997,5.6997,36800.0
2008-12-15 14:00:00,8.45,8.5,8.45,8.48,67800.0,5.6997,5.7334,5.6997,5.7199,67800.0
2008-12-15 14:05:00,8.48,8.49,8.47,8.48,39600.0,5.7199,5.7267,5.7132,5.7199,39600.0
2008-12-15 14:10:00,8.48,8.5,8.45,8.45,103100.0,5.7199,5.7334,5.6997,5.6997,103100.0
2008-12-15 14:15:00,8.45,8.46,8.45,8.45,65900.0,5.6997,5.7064,5.6997,5.6997,65900.0
2008-12-15 14:20:00,8.45,8.49,8.45,8.48,61400.0,5.6997,5.7267,5.6997,5.7199,61400.0
2008-12-15 14:25:00,8.48,8.5,8.43,8.43,71800.0,5.7199,5.7334,5.6862,5.6862,71800.0
2008-12-15 14:30:00,8.43,8.49,8.43,8.48,193100.0,5.6862,5.7267,5.6862,5.7199,193100.0
2008-12-15 14:35:00,8.48,8.51,8.48,8.48,67000.0,5.7199,5.7402,5.7199,5.7199,67000.0
2008-12-15 14:40:00,8.48,8.5,8.45,8.45,65000.0,5.7199,5.7334,5.6997,5.6997,65000.0
2008-12-15 14:45:00,8.45,8.46,8.43,8.46,86100.0,5.6997,5.7064,5.6862,5.7064,86100.0
2008-12-15 14:50:00,8.46,8.46,8.44,8.44,48200.0,5.7064,5.7064,5.6929,5.6929,48200.0
2008-12-15 14:55:00,8.44,8.45,8.41,8.41,63300.0,5.6929,5.6997,5.6727,5.6727,63300.0
2008-12-15 15:00:00,8.41,8.44,8.41,8.44,176400.0,5.6727,5.6929,5.6727,5.6929,176400.0
2008-12-15 15:05:00,8.43,8.46,8.42,8.45,187500.0,5.6862,5.7064,5.6794,5.6997,187500.0
2008-12-15 15:10:00,8.44,8.45,8.37,8.4,127300.0,5.6929,5.6997,5.6457,5.666,127300.0
2008-12-15 15:15:00,8.39,8.4,8.35,8.35,73100.0,5.6592,5.666,5.6322,5.6322,73100.0
2008-12-15 15:20:00,8.35,8.36,8.34,8.35,122400.0,5.6322,5.639,5.6255,5.6322,122400.0
2008-12-15 15:25:00,8.36,8.37,8.33,8.35,146800.0,5.639,5.6457,5.6187,5.6322,146800.0
2008-12-15 15:30:00,8.35,8.38,8.33,8.38,138300.0,5.6322,5.6525,5.6187,5.6525,138300.0
2008-12-15 15:35:00,8.37,8.5,8.37,8.48,277800.0,5.6457,5.7334,5.6457,5.7199,277800.0
2008-12-15 15:40:00,8.48,8.54,8.45,8.5,347300.0,5.7199,5.7604,5.6997,5.7334,347300.0
2008-12-15 15:45:00,8.5,8.55,8.49,8.51,348000.0,5.7334,5.7671,5.7267,5.7402,348000.0
2008-12-15 15:50:00,8.51,8.51,8.44,8.45,229900.0,5.7402,5.7402,5.6929,5.6997,229900.0
2008-12-15 15:55:00,8.45,8.5,8.44,8.48,429700.0,5.6997,5.7334,5.6929,5.7199,429700.0
2008-12-16 09:30:00,8.6,8.7,8.5,8.7,267000.0,5.8009,5.8683,5.7334,5.8683,267000.0
2008-12-16 09:35:00,8.7,8.75,8.57,8.73,309200.0,5.8683,5.902,5.7806,5.8885,309200.0
2008-12-16 09:40:00,8.73,8.75,8.65,8.69,260600.0,5.8885,5.902,5.8346,5.8616,260600.0
2008-12-16 09:45:00,8.69,8.77,8.69,8.74,494200.0,5.8616,5.9155,5.8616,5.8953,494200.0
2008-12-16 09:50:00,8.74,8.76,8.7,8.74,107900.0,5.8953,5.9088,5.8683,5.8953,107900.0
2008-12-16 09:55:00,8.74,8.79,8.74,8.79,180500.0,5.8953,5.929,5.8953,5.929,180500.0
2008-12-16 10:00:00,8.78,8.85,8.76,8.83,236900.0,5.9223,5.9695,5.9088,5.956,236900.0
2008-12-16 10:05:00,8.83,8.87,8.81,8.86,124900.0,5.956,5.983,5.9425,5.9762,124900.0
2008-12-16 10:10:00,8.87,8.89,8.81,8.83,174800.0,5.983,5.9965,5.9425,5.956,174800.0
2008-12-16 10:15:00,8.84,8.85,8.82,8.84,88900.0,5.9627,5.9695,5.9493,5.9627,88900.0
2008-12-16 10:20:00,8.83,8.84,8.8,8.83,153600.0,5.956,5.9627,5.9358,5.956,153600.0
2008-12-16 10:25:00,8.82,8.85,8.81,8.82,146100.0,5.9493,5.9695,5.9425,5.9493,146100.0
2008-12-16 10:30:00,8.83,8.87,8.81,8.87,144500.0,5.956,5.983,5.9425,5.983,144500.0
2008-12-16 10:35:00,8.87,8.88,8.82,8.84,164500.0,5.983,5.9897,5.9493,5.9627,164500.0
2008-12-16 10:40:00,8.83,8.85,8.82,8.85,86500.0,5.956,5.9695,5.9493,5.9695,86500.0
2008-12-16 10:45:00,8.86,8.86,8.81,8.83,167800.0,5.9762,5.9762,5.9425,5.956,167800.0
2008-12-16 10:50:00,8.84,8.88,8.84,8.87,181600.0,5.9627,5.9897,5.9627,5.983,181600.0
2008-12-16 10:55:00,8.87,8.91,8.85,8.91,229700.0,5.983,6.01,5.9695,6.01,229700.0
2008-12-16 11:00:00,8.92,8.93,8.9,8.91,146900.0,6.0167,6.0234,6.0032,6.01,146900.0
2008-12-16 11:05:00,8.91,8.95,8.91,8.93,129900.0,6.01,6.0369,6.01,6.0234,129900.0
2008-12-16 11:10:00,8.93,8.93,8.9,8.9,117400.0,6.0234,6.0234,6.0032,6.0032,117400.0
2008-12-16 11:15:00,8.91,8.91,8.87,8.89,121600.0,6.01,6.01,5.983,5.9965,121600.0
2008-12-16 11:20:00,8.89,8.95,8.89,8.94,334000.0,5.9965,6.0369,5.9965,6.0302,334000.0
2008-12-16 11:25:00,8.94,8.94,8.9,8.92,71900.0,6.0302,6.0302,6.0032,6.0167,71900.0
2008-12-16 11:30:00,8.92,8.94,8.91,8.91,135300.0,6.0167,6.0302,6.01,6.01,135300.0
2008-12-16 11:35:00,8.92,8.96,8.91,8.95,198400.0,6.0167,6.0437,6.01,6.0369,198400.0
2008-12-16 11:40:00,8.95,8.95,8.92,8.94,162100.0,6.0369,6.0369,6.0167,6.0302,162100.0
2008-12-16 11:45:00,8.95,8.97,8.94,8.94,170800.0,6.0369,6.0504,6.0302,6.0302,170800.0
2008-12-16 11:50:00,8.94,8.96,8.94,8.95,74800.0,6.0302,6.0437,6.0302,6.0369,74800.0
2008-12-16 11:55:00,8.95,8.98,8.94,8.98,170900.0,6.0369,6.0572,6.0302,6.0572,170900.0
2008-12-16 12:00:00,8.98,8.98,8.95,8.95,161100.0,6.0572,6.0572,6.0369,6.0369,161100.0
2008-12-16 12:05:00,8.95,8.96,8.91,8.91,149000.0,6.0369,6.0437,6.01,6.01,149000.0
2008-12-16 12:10:00,8.92,8.93,8.9,8.92,120400.0,6.0167,6.0234,6.0032,6.0167,120400.0
2008-12-16 12:15:00,8.92,8.93,8.9,8.92,185900.0,6.0167,6.0234,6.0032,6.0167,185900.0
2008-12-16 12:20:00,8.92,8.92,8.9,8.9,67400.0,6.0167,6.0167,6.0032,6.0032,67400.0
2008-12-16 12:25:00,8.9,8.92,8.9,8.91,95600.0,6.0032,6.0167,6.0032,6.01,95600.0
2008-12-16 12:30:00,8.92,8.92,8.9,8.92,86200.0,6.0167,6.0167,6.0032,6.0167,86200.0
2008-12-16 12:35:00,8.92,8.93,8.9,8.92,164700.0,6.0167,6.0234,6.0032,6.0167,164700.0
2008-12-16 12:40:00,8.92,8.97,8.91,8.97,175700.0,6.0167,6.0504,6.01,6.0504,175700.0
2008-12-16 12:45:00,8.97,8.98,8.94,8.95,103800.0,6.0504,6.0572,6.0302,6.0369,103800.0
2008-12-16 12:50:00,8.95,8.95,8.93,8.95,67900.0,6.0369,6.0369,6.0234,6.0369,67900.0
2008-12-16 12:55:00,8.95,8.96,8.93,8.93,80600.0,6.0369,6.0437,6.0234,6.0234,80600.0
2008-12-16 13:00:00,8.93,8.95,8.93,8.95,82000.0,6.0234,6.0369,6.0234,6.0369,82000.0
2008-12-16 13:05:00,8.94,8.95,8.93,8.94,70300.0,6.0302,6.0369,6.0234,6.0302,70300.0
2008-12-16 13:10:00,8.94,8.94,8.92,8.94,79400.0,6.0302,6.0302,6.0167,6.0302,79400.0
2008-12-16 13:15:00,8.94,8.95,8.92,8.94,95300.0,6.0302,6.0369,6.0167,6.0302,95300.0
2008-12-16 13:20:00,8.95,8.95,8.94,8.95,56300.0,6.0369,6.0369,6.0302,6.0369,56300.0
2008-12-16 13:25:00,8.95,8.97,8.94,8.96,77300.0,6.0369,6.0504,6.0302,6.0437,77300.0
2008-12-16 13:30:00,8.96,8.98,8.95,8.95,97300.0,6.0437,6.0572,6.0369,6.0369,97300.0
2008-12-16 13:35:00,8.95,8.99,8.94,8.98,183400.0,6.0369,6.0639,6.0302,6.0572,183400.0
2008-12-16 13:40:00,8.98,9.0,8.97,8.97,216500.0,6.0572,6.0707,6.0504,6.0504,216500.0
2008-12-16 13:45:00,8.98,8.99,8.97,8.98,50900.0,6.0572,6.0639,6.0504,6.0572,50900.0
2008-12-16 13:50:00,8.98,9.0,8.98,8.99,123800.0,6.0572,6.0707,6.0572,6.0639,123800.0
2008-12-16 13:55:00,8.99,9.0,8.99,9.0,36400.0,6.0639,6.0707,6.0639,6.0707,36400.0
2008-12-16 14:00:00,8.99,9.05,8.99,9.04,255400.0,6.0639,6.1044,6.0639,6.0976,255400.0
2008-12-16 14:05:00,9.04,9.05,8.98,8.99,143900.0,6.0976,6.1044,6.0572,6.0639,143900.0
2008-12-16 14:10:00,8.99,9.02,8.98,9.0,121100.0,6.0639,6.0842,6.0572,6.0707,121100.0
2008-12-16 14:15:00,9.01,9.05,9.0,9.04,124700.0,6.0774,6.1044,6.0707,6.0976,124700.0
2008-12-16 14:20:00,9.03,9.2,9.03,9.14,478500.0,6.0909,6.2056,6.0909,6.1651,478500.0
2008-12-16 14:25:00,9.13,9.19,9.09,9.16,402000.0,6.1584,6.1988,6.1314,6.1786,402000.0
2008-12-16 14:30:00,9.18,9.26,9.16,9.24,398300.0,6.1921,6.246,6.1786,6.2325,398300.0
2008-12-16 14:35:00,9.24,9.25,9.2,9.23,214400.0,6.2325,6.2393,6.2056,6.2258,214400.0
2008-12-16 14:40:00,9.22,9.25,9.08,9.12,402300.0,6.2191,6.2393,6.1246,6.1516,402300.0
2008-12-16 14:45:00,9.12,9.13,9.01,9.04,398400.0,6.1516,6.1584,6.0774,6.0976,398400.0
2008-12-16 14:50:00,9.04,9.08,9.0,9.08,320600.0,6.0976,6.1246,6.0707,6.1246,320600.0
2008-12-16 14:55:00,9.07,9.12,9.04,9.08,321600.0,6.1179,6.1516,6.0976,6.1246,321600.0
2008-12-16 15:00:00,9.09,9.09,8.99,8.99,273700.0,6.1314,6.1314,6.0639,6.0639,273700.0
2008-12-16 15:05:00,9.0,9.11,8.99,9.08,332200.0,6.0707,6.1449,6.0639,6.1246,332200.0
2008-12-16 15:10:00,9.09,9.17,9.07,9.13,416900.0,6.1314,6.1853,6.1179,6.1584,416900.0
2008-12-16 15:15:00,9.13,9.16,9.11,9.13,466400.0,6.1584,6.1786,6.1449,6.1584,466400.0
2008-12-16 15:20:00,9.13,9.2,9.12,9.18,395800.0,6.1584,6.2056,6.1516,6.1921,395800.0
2008-12-16 15:25:00,9.18,9.19,9.14,9.14,281800.0,6.1921,6.1988,6.1651,6.1651,281800.0
2008-12-16 15:30:00,9.15,9.16,9.09,9.11,427700.0,6.1718,6.1786,6.1314,6.1449,427700.0
2008-12-16 15:35:00,9.11,9.14,9.07,9.14,341600.0,6.1449,6.1651,6.1179,6.1651,341600.0
2008-12-16 15:40:00,9.13,9.15,9.09,9.14,260100.0,6.1584,6.1718,6.1314,6.1651,260100.0
2008-12-16 15:45:00,9.15,9.16,9.06,9.06,267600.0,6.1718,6.1786,6.1111,6.1111,267600.0
2008-12-16 15:50:00,9.06,9.14,9.06,9.13,243700.0,6.1111,6.1651,6.1111,6.1584,243700.0
2008-12-16 15:55:00,9.14,9.17,9.13,9.15,383400.0,6.1651,6.1853,6.1584,6.1718,383400.0
2008-12-17 09:30:00,8.86,9.18,8.78,8.85,352800.0,5.9762,6.1921,5.9223,5.9695,352800.0
2008-12-17 09:35:00,8.86,9.05,8.84,9.03,234300.0,5.9762,6.1044,5.9627,6.0909,234300.0
2008-12-17 09:40:00,9.03,9.04,8.97,9.03,167900.0,6.0909,6.0976,6.0504,6.0909,167900.0
2008-12-17 09:45:00,9.03,9.13,9.02,9.13,165100.0,6.0909,6.1584,6.0842,6.1584,165100.0
2008-12-17 09:50:00,9.13,9.13,9.1,9.1,128400.0,6.1584,6.1584,6.1381,6.1381,128400.0
2008-12-17 09:55:00,9.1,9.12,9.06,9.12,223400.0,6.1381,6.1516,6.1111,6.1516,223400.0
2008-12-17 10:00:00,9.11,9.16,9.08,9.09,149100.0,6.1449,6.1786,6.1246,6.1314,149100.0
2008-12-17 10:05:00,9.08,9.09,9.01,9.02,118200.0,6.1246,6.1314,6.0774,6.0842,118200.0
2008-12-17 10:10:00,9.02,9.03,8.98,8.98,206600.0,6.0842,6.0909,6.0572,6.0572,206600.0
2008-12-17 10:15:00,8.98,9.01,8.98,8.99,251600.0,6.0572,6.0774,6.0572,6.0639,251600.0
2008-12-17 10:20:00,8.99,9.05,8.99,9.03,187500.0,6.0639,6.1044,6.0639,6.0909,187500.0
2008-12-17 10:25:00,9.04,9.04,8.98,8.99,230800.0,6.0976,6.0976,6.0572,6.0639,230800.0
2008-12-17 10:30:00,8.99,9.1,8.99,9.08,102900.0,6.0639,6.1381,6.0639,6.1246,102900.0
2008-12-17 10:35:00,9.08,9.08,9.02,9.05,189000.0,6.1246,6.1246,6.0842,6.1044,189000.0
2008-12-17 10:40:00,9.06,9.16,9.06,9.16,153700.0,6.1111,6.1786,6.1111,6.1786,153700.0
2008-12-17 10:45:00,9.15,9.19,9.15,9.16,262600.0,6.1718,6.1988,6.1718,6.1786,262600.0
2008-12-17 10:50:00,9.15,9.2,9.14,9.14,234600.0,6.1718,6.2056,6.1651,6.1651,234600.0
2008-12-17 10:55:00,9.14,9.23,9.14,9.17,419000.0,6.1651,6.2258,6.1651,6.1853,419000.0
2008-12-17 11:00:00,9.17,9.2,9.12,9.12,307600.0,6.1853,6.2056,6.1516,6.1516,307600.0
2008-12-17 11:05:00,9.12,9.14,9.1,9.12,176300.0,6.1516,6.1651,6.1381,6.1516,176300.0
2008-12-17 11:10:00,9.12,9.14,9.09,9.14,142400.0,6.1516,6.1651,6.1314,6.1651,142400.0
2008-12-17 11:15:00,9.14,9.15,9.07,9.1,85900.0,6.1651,6.1718,6.1179,6.1381,85900.0
2008-12-17 11:20:00,9.1,9.15,9.1,9.15,120300.0,6.1381,6.1718,6.1381,6.1718,120300.0
2008-12-17 11:25:00,9.14,9.15,9.12,9.13,72800.0,6.1651,6.1718,6.1516,6.1584,72800.0
2008-12-17 11:30:00,9.13,9.14,9.09,9.1,115800.0,6.1584,6.1651,6.1314,6.1381,115800.0
2008-12-17 11:35:00,9.09,9.16,9.08,9.15,124400.0,6.1314,6.1786,6.1246,6.1718,124400.0
2008-12-17 11:40:00,9.15,9.17,9.13,9.15,134600.0,6.1718,6.1853,6.1584,6.1718,134600.0
2008-12-17 11:45:00,9.14,9.15,9.13,9.14,98000.0,6.1651,6.1718,6.1584,6.1651,98000.0
2008-12-17 11:50:00,9.14,9.17,9.14,9.15,95800.0,6.1651,6.1853,6.1651,6.1718,95800.0
2008-12-17 11:55:00,9.16,9.2,9.15,9.2,139900.0,6.1786,6.2056,6.1718,6.2056,139900.0
2008-12-17 12:00:00,9.2,9.22,9.15,9.17,194700.0,6.2056,6.2191,6.1718,6.1853,194700.0
2008-12-17 12:05:00,9.17,9.25,9.17,9.24,70100.0,6.1853,6.2393,6.1853,6.2325,70100.0
2008-12-17 12:10:00,9.25,9.28,9.23,9.28,172900.0,6.2393,6.2595,6.2258,6.2595,172900.0
2008-12-17 12:15:00,9.27,9.28,9.27,9.28,37900.0,6.2528,6.2595,6.2528,6.2595,37900.0
2008-12-17 12:20:00,9.27,9.32,9.27,9.31,115400.0,6.2528,6.2865,6.2528,6.2798,115400.0
2008-12-17 12:25:00,9.31,9.33,9.29,9.3,103700.0,6.2798,6.2933,6.2663,6.273,103700.0
2008-12-17 12:30:00,9.29,9.31,9.25,9.25,109900.0,6.2663,6.2798,6.2393,6.2393,109900.0
2008-12-17 12:35:00,9.25,9.26,9.19,9.19,90400.0,6.2393,6.246,6.1988,6.1988,90400.0
2008-12-17 12:40:00,9.19,9.22,9.18,9.18,52200.0,6.1988,6.2191,6.1921,6.1921,52200.0
2008-12-17 12:45:00,9.19,9.23,9.18,9.23,59000.0,6.1988,6.2258,6.1921,6.2258,59000.0
2008-12-17 12:50:00,9.22,9.31,9.22,9.28,200600.0,6.2191,6.2798,6.2191,6.2595,200600.0
2008-12-17 12:55:00,9.27,9.29,9.24,9.24,53900.0,6.2528,6.2663,6.2325,6.2325,53900.0
2008-12-17 13:00:00,9.24,9.25,9.2,9.23,75500.0,6.2325,6.2393,6.2056,6.2258,75500.0
2008-12-17 13:05:00,9.23,9.26,9.22,9.25,71200.0,6.2258,6.246,6.2191,6.2393,71200.0
2008-12-17 13:10:00,9.25,9.26,9.2,9.2,69500.0,6.2393,6.246,6.2056,6.2056,69500.0
2008-12-17 13:15:00,9.2,9.25,9.2,9.22,56100.0,6.2056,6.2393,6.2056,6.2191,56100.0
2008-12-17 13:20:00,9.22,9.27,9.22,9.27,43200.0,6.2191,6.2528,6.2191,6.2528,43200.0
2008-12-17 13:25:00,9.28,9.3,9.24,9.24,82400.0,6.2595,6.273,6.2325,6.2325,82400.0
2008-12-17 13:30:00,9.24,9.27,9.24,9.25,75100.0,6.2325,6.2528,6.2325,6.2393,75100.0
2008-12-17 13:35:00,9.25,9.33,9.24,9.33,140400.0,6.2393,6.2933,6.2325,6.2933,140400.0
2008-12-17 13:40:00,9.32,9.33,9.27,9.29,68300.0,6.2865,6.2933,6.2528,6.2663,68300.0
2008-12-17 13:45:00,9.29,9.38,9.29,9.35,163100.0,6.2663,6.327,6.2663,6.3067,163100.0
2008-12-17 13:50:00,9.36,9.36,9.29,9.31,92200.0,6.3135,6.3135,6.2663,6.2798,92200.0
2008-12-17 13:55:00,9.31,9.31,9.26,9.27,61900.0,6.2798,6.2798,6.246,6.2528,61900.0
2008-12-17 14:00:00,9.26,9.31,9.26,9.3,76800.0,6.246,6.2798,6.246,6.273,76800.0
2008-12-17 14:05:00,9.3,9.37,9.3,9.37,194900.0,6.273,6.3202,6.273,6.3202,194900.0
2008-12-17 14:10:00,9.37,9.37,9.32,9.36,144300.0,6.3202,6.3202,6.2865,6.3135,144300.0
2008-12-17 14:15:00,9.37,9.38,9.31,9.31,134100.0,6.3202,6.327,6.2798,6.2798,134100.0
2008-12-17 14:20:00,9.32,9.32,9.26,9.26,196400.0,6.2865,6.2865,6.246,6.246,196400.0
2008-12-17 14:25:00,9.26,9.28,9.21,9.22,171500.0,6.246,6.2595,6.2123,6.2191,171500.0
2008-12-17 14:30:00,9.22,9.25,9.19,9.19,138100.0,6.2191,6.2393,6.1988,6.1988,138100.0
2008-12-17 14:35:00,9.19,9.21,9.16,9.2,151700.0,6.1988,6.2123,6.1786,6.2056,151700.0
2008-12-17 14:40:00,9.21,9.23,9.2,9.21,109600.0,6.2123,6.2258,6.2056,6.2123,109600.0
2008-12-17 14:45:00,9.2,9.27,9.17,9.26,181200.0,6.2056,6.2528,6.1853,6.246,181200.0
2008-12-17 14:50:00,9.27,9.28,9.23,9.25,140400.0,6.2528,6.2595,6.2258,6.2393,140400.0
2008-12-17 14:55:00,9.25,9.28,9.2,9.27,143100.0,6.2393,6.2595,6.2056,6.2528,143100.0
2008-12-17 15:00:00,9.28,9.31,9.27,9.29,158100.0,6.2595,6.2798,6.2528,6.2663,158100.0
2008-12-17 15:05:00,9.29,9.31,9.26,9.26,156200.0,6.2663,6.2798,6.246,6.246,156200.0
2008-12-17 15:10:00,9.26,9.29,9.21,9.23,173200.0,6.246,6.2663,6.2123,6.2258,173200.0
2008-12-17 15:15:00,9.23,9.26,9.22,9.23,220500.0,6.2258,6.246,6.2191,6.2258,220500.0
2008-12-17 15:20:00,9.23,9.25,9.19,9.2,199000.0,6.2258,6.2393,6.1988,6.2056,199000.0
2008-12-17 15:25:00,9.2,9.21,9.14,9.16,200100.0,6.2056,6.2123,6.1651,6.1786,200100.0
2008-12-17 15:30:00,9.17,9.18,9.14,9.15,297600.0,6.1853,6.1921,6.1651,6.1718,297600.0
2008-12-17 15:35:00,9.16,9.21,9.15,9.19,245100.0,6.1786,6.2123,6.1718,6.1988,245100.0
2008-12-17 15:40:00,9.19,9.26,9.19,9.22,270900.0,6.1988,6.246,6.1988,6.2191,270900.0
2008-12-17 15:45:00,9.22,9.3,9.2,9.28,278300.0,6.2191,6.273,6.2056,6.2595,278300.0
2008-12-17 15:50:00,9.29,9.3,9.23,9.24,323900.0,6.2663,6.273,6.2258,6.2325,323900.0
2008-12-17 15:55:00,9.24,9.24,9.17,9.18,478400.0,6.2325,6.2325,6.1853,6.1921,478400.0
2008-12-18 09:30:00,9.21,9.29,9.16,9.18,219100.0,6.2123,6.2663,6.1786,6.1921,219100.0
2008-12-18 09:35:00,9.18,9.26,9.08,9.17,219400.0,6.1921,6.246,6.1246,6.1853,219400.0
2008-12-18 09:40:00,9.18,9.19,9.13,9.16,62300.0,6.1921,6.1988,6.1584,6.1786,62300.0
2008-12-18 09:45:00,9.16,9.16,9.06,9.09,117800.0,6.1786,6.1786,6.1111,6.1314,117800.0
2008-12-18 09:50:00,9.1,9.11,9.02,9.03,124600.0,6.1381,6.1449,6.0842,6.0909,124600.0
2008-12-18 09:55:00,9.03,9.06,9.0,9.0,85400.0,6.0909,6.1111,6.0707,6.0707,85400.0
2008-12-18 10:00:00,9.01,9.09,9.01,9.06,159200.0,6.0774,6.1314,6.0774,6.1111,159200.0
2008-12-18 10:05:00,9.06,9.08,9.02,9.08,111100.0,6.1111,6.1246,6.0842,6.1246,111100.0
2008-12-18 10:10:00,9.07,9.07,9.05,9.06,75200.0,6.1179,6.1179,6.1044,6.1111,75200.0
2008-12-18 10:15:00,9.06,9.07,9.03,9.04,148300.0,6.1111,6.1179,6.0909,6.0976,148300.0
2008-12-18 10:20:00,9.04,9.06,9.03,9.04,107200.0,6.0976,6.1111,6.0909,6.0976,107200.0
2008-12-18 10:25:00,9.04,9.16,9.04,9.13,207200.0,6.0976,6.1786,6.0976,6.1584,207200.0
2008-12-18 10:30:00,9.12,9.13,9.11,9.11,134000.0,6.1516,6.1584,6.1449,6.1449,134000.0
2008-12-18 10:35:00,9.11,9.12,9.09,9.12,131000.0,6.1449,6.1516,6.1314,6.1516,131000.0
2008-12-18 10:40:00,9.13,9.15,9.1,9.14,136300.0,6.1584,6.1718,6.1381,6.1651,136300.0
2008-12-18 10:45:00,9.14,9.16,9.12,9.13,193900.0,6.1651,6.1786,6.1516,6.1584,193900.0
2008-12-18 10:50:00,9.13,9.16,9.13,9.15,106000.0,6.1584,6.1786,6.1584,6.1718,106000.0
2008-12-18 10:55:00,9.15,9.15,9.09,9.09,122500.0,6.1718,6.1718,6.1314,6.1314,122500.0
2008-12-18 11:00:00,9.09,9.12,9.08,9.11,68000.0,6.1314,6.1516,6.1246,6.1449,68000.0
2008-12-18 11:05:00,9.11,9.13,9.09,9.1,127500.0,6.1449,6.1584,6.1314,6.1381,127500.0
2008-12-18 11:10:00,9.09,9.1,9.05,9.05,113700.0,6.1314,6.1381,6.1044,6.1044,113700.0
2008-12-18 11:15:00,9.05,9.05,9.03,9.05,136200.0,6.1044,6.1044,6.0909,6.1044,136200.0
2008-12-18 11:20:00,9.04,9.05,9.0,9.0,137300.0,6.0976,6.1044,6.0707,6.0707,137300.0
2008-12-18 11:25:00,9.0,9.03,9.0,9.02,143700.0,6.0707,6.0909,6.0707,6.0842,143700.0
2008-12-18 11:30:00,9.03,9.04,9.01,9.03,117400.0,6.0909,6.0976,6.0774,6.0909,117400.0
2008-12-18 11:35:00,9.03,9.03,9.01,9.02,158800.0,6.0909,6.0909,6.0774,6.0842,158800.0
2008-12-18 11:40:00,9.03,9.03,9.0,9.02,198100.0,6.0909,6.0909,6.0707,6.0842,198100.0
2008-12-18 11:45:00,9.02,9.03,9.0,9.02,194300.0,6.0842,6.0909,6.0707,6.0842,194300.0
2008-12-18 11:50:00,9.03,9.03,9.0,9.0,56000.0,6.0909,6.0909,6.0707,6.0707,56000.0
2008-12-18 11:55:00,9.0,9.02,8.99,9.0,127900.0,6.0707,6.0842,6.0639,6.0707,127900.0
2008-12-18 12:00:00,9.0,9.03,8.98,9.03,152700.0,6.0707,6.0909,6.0572,6.0909,152700.0
2008-12-18 12:05:00,9.03,9.04,9.02,9.03,112900.0,6.0909,6.0976,6.0842,6.0909,112900.0
2008-12-18 12:10:00,9.03,9.06,9.03,9.06,211100.0,6.0909,6.1111,6.0909,6.1111,211100.0
2008-12-18 12:15:00,9.05,9.06,9.03,9.06,110900.0,6.1044,6.1111,6.0909,6.1111,110900.0
2008-12-18 12:20:00,9.06,9.06,9.0,9.02,103000.0,6.1111,6.1111,6.0707,6.0842,103000.0
2008-12-18 12:25:00,9.03,9.03,9.01,9.02,62000.0,6.0909,6.0909,6.0774,6.0842,62000.0
2008-12-18 12:30:00,9.02,9.04,9.01,9.02,114000.0,6.0842,6.0976,6.0774,6.0842,114000.0
2008-12-18 12:35:00,9.03,9.04,9.0,9.0,95200.0,6.0909,6.0976,6.0707,6.0707,95200.0
2008-12-18 12:40:00,9.0,9.04,8.99,9.04,119800.0,6.0707,6.0976,6.0639,6.0976,119800.0
2008-12-18 12:45:00,9.03,9.04,9.02,9.03,96200.0,6.0909,6.0976,6.0842,6.0909,96200.0
2008-12-18 12:50:00,9.04,9.05,9.03,9.03,56000.0,6.0976,6.1044,6.0909,6.0909,56000.0
2008-12-18 12:55:00,9.03,9.04,9.03,9.04,31800.0,6.0909,6.0976,6.0909,6.0976,31800.0
2008-12-18 13:00:00,9.04,9.05,9.01,9.02,122600.0,6.0976,6.1044,6.0774,6.0842,122600.0
2008-12-18 13:05:00,9.01,9.02,9.01,9.01,80000.0,6.0774,6.0842,6.0774,6.0774,80000.0
2008-12-18 13:10:00,9.01,9.04,9.01,9.03,104700.0,6.0774,6.0976,6.0774,6.0909,104700.0
2008-12-18 13:15:00,9.03,9.05,9.03,9.04,67300.0,6.0909,6.1044,6.0909,6.0976,67300.0
2008-12-18 13:20:00,9.04,9.05,9.02,9.03,77400.0,6.0976,6.1044,6.0842,6.0909,77400.0
2008-12-18 13:25:00,9.02,9.04,9.0,9.01,124300.0,6.0842,6.0976,6.0707,6.0774,124300.0
2008-12-18 13:30:00,9.0,9.03,9.0,9.01,148300.0,6.0707,6.0909,6.0707,6.0774,148300.0
2008-12-18 13:35:00,9.02,9.02,8.95,8.98,390100.0,6.0842,6.0842,6.0369,6.0572,390100.0
2008-12-18 13:40:00,8.97,8.99,8.93,8.95,173000.0,6.0504,6.0639,6.0234,6.0369,173000.0
2008-12-18 13:45:00,8.94,8.98,8.92,8.96,358400.0,6.0302,6.0572,6.0167,6.0437,358400.0
2008-12-18 13:50:00,8.96,8.97,8.93,8.96,205400.0,6.0437,6.0504,6.0234,6.0437,205400.0
2008-12-18 13:55:00,8.96,8.96,8.91,8.92,142800.0,6.0437,6.0437,6.01,6.0167,142800.0
2008-12-18 14:00:00,8.91,8.93,8.9,8.92,181500.0,6.01,6.0234,6.0032,6.0167,181500.0
2008-12-18 14:05:00,8.93,8.98,8.92,8.97,280200.0,6.0234,6.0572,6.0167,6.0504,280200.0
2008-12-18 14:10:00,8.97,8.99,8.95,8.98,218700.0,6.0504,6.0639,6.0369,6.0572,218700.0
2008-12-18 14:15:00,8.98,8.99,8.96,8.98,386500.0,6.0572,6.0639,6.0437,6.0572,386500.0
2008-12-18 14:20:00,8.97,8.98,8.94,8.94,344800.0,6.0504,6.0572,6.0302,6.0302,344800.0
2008-12-18 14:25:00,8.94,8.99,8.94,8.97,292600.0,6.0302,6.0639,6.0302,6.0504,292600.0
2008-12-18 14:30:00,8.97,8.97,8.89,8.89,659600.0,6.0504,6.0504,5.9965,5.9965,659600.0
2008-12-18 14:35:00,8.89,8.9,8.85,8.89,222700.0,5.9965,6.0032,5.9695,5.9965,222700.0
2008-12-18 14:40:00,8.9,8.92,8.89,8.91,85400.0,6.0032,6.0167,5.9965,6.01,85400.0
2008-12-18 14:45:00,8.91,8.94,8.89,8.94,195900.0,6.01,6.0302,5.9965,6.0302,195900.0
2008-12-18 14:50:00,8.94,8.96,8.91,8.93,231000.0,6.0302,6.0437,6.01,6.0234,231000.0
2008-12-18 14:55:00,8.93,8.93,8.9,8.91,102700.0,6.0234,6.0234,6.0032,6.01,102700.0
2008-12-18 15:00:00,8.9,8.94,8.89,8.92,294100.0,6.0032,6.0302,5.9965,6.0167,294100.0
2008-12-18 15:05:00,8.92,8.96,8.92,8.93,206700.0,6.0167,6.0437,6.0167,6.0234,206700.0
2008-12-18 15:10:00,8.93,8.93,8.85,8.87,216700.0,6.0234,6.0234,5.9695,5.983,216700.0
2008-12-18 15:15:00,8.86,8.87,8.85,8.85,138000.0,5.9762,5.983,5.9695,5.9695,138000.0
2008-12-18 15:20:00,8.85,8.86,8.73,8.74,498600.0,5.9695,5.9762,5.8885,5.8953,498600.0
2008-12-18 15:25:00,8.74,8.79,8.73,8.78,277500.0,5.8953,5.929,5.8885,5.9223,277500.0
2008-12-18 15:30:00,8.78,8.82,8.78,8.8,335100.0,5.9223,5.9493,5.9223,5.9358,335100.0
2008-12-18 15:35:00,8.8,8.86,8.78,8.82,248500.0,5.9358,5.9762,5.9223,5.9493,248500.0
2008-12-18 15:40:00,8.82,8.85,8.79,8.79,243700.0,5.9493,5.9695,5.929,5.929,243700.0
2008-12-18 15:45:00,8.8,8.85,8.79,8.83,331900.0,5.9358,5.9695,5.929,5.956,331900.0
2008-12-18 15:50:00,8.83,8.87,8.82,8.82,225100.0,5.956,5.983,5.9493,5.9493,225100.0
2008-12-18 15:55:00,8.82,8.9,8.81,8.86,774500.0,5.9493,6.0032,5.9425,5.9762,774500.0
2008-12-19 09:30:00,9.01,9.17,8.8,9.11,3723800.0,6.0774,6.1853,5.9358,6.1449,3723800.0
2008-12-19 09:35:00,9.11,9.11,8.98,9.0,326100.0,6.1449,6.1449,6.0572,6.0707,326100.0
2008-12-19 09:40:00,9.0,9.05,8.97,9.02,188100.0,6.0707,6.1044,6.0504,6.0842,188100.0
2008-12-19 09:45:00,9.02,9.04,9.01,9.03,121200.0,6.0842,6.0976,6.0774,6.0909,121200.0
2008-12-19 09:50:00,9.03,9.05,8.99,9.02,439600.0,6.0909,6.1044,6.0639,6.0842,439600.0
2008-12-19 09:55:00,9.02,9.02,8.96,9.0,385000.0,6.0842,6.0842,6.0437,6.0707,385000.0
2008-12-19 10:00:00,9.0,9.02,8.98,9.0,270400.0,6.0707,6.0842,6.0572,6.0707,270400.0
2008-12-19 10:05:00,9.0,9.01,8.99,8.99,567600.0,6.0707,6.0774,6.0639,6.0639,567600.0
2008-12-19 10:10:00,8.99,9.07,8.98,9.03,270000.0,6.0639,6.1179,6.0572,6.0909,270000.0
2008-12-19 10:15:00,9.03,9.06,9.02,9.03,300600.0,6.0909,6.1111,6.0842,6.0909,300600.0
2008-12-19 10:20:00,9.02,9.04,9.0,9.02,391300.0,6.0842,6.0976,6.0707,6.0842,391300.0
2008-12-19 10:25:00,9.02,9.02,8.96,9.0,417400.0,6.0842,6.0842,6.0437,6.0707,417400.0
2008-12-19 10:30:00,9.0,9.0,8.99,9.0,187700.0,6.0707,6.0707,6.0639,6.0707,187700.0
2008-12-19 10:35:00,8.99,9.0,8.99,9.0,180500.0,6.0639,6.0707,6.0639,6.0707,180500.0
2008-12-19 10:40:00,8.99,9.02,8.99,9.0,583300.0,6.0639,6.0842,6.0639,6.0707,583300.0
2008-12-19 10:45:00,9.01,9.01,8.99,9.0,104900.0,6.0774,6.0774,6.0639,6.0707,104900.0
2008-12-19 10:50:00,9.0,9.0,8.99,9.0,115300.0,6.0707,6.0707,6.0639,6.0707,115300.0
2008-12-19 10:55:00,9.0,9.0,8.98,8.99,273800.0,6.0707,6.0707,6.0572,6.0639,273800.0
2008-12-19 11:00:00,8.99,9.0,8.92,8.97,138800.0,6.0639,6.0707,6.0167,6.0504,138800.0
2008-12-19 11:05:00,8.97,8.98,8.93,8.94,114700.0,6.0504,6.0572,6.0234,6.0302,114700.0
2008-12-19 11:10:00,8.94,8.94,8.91,8.93,108200.0,6.0302,6.0302,6.01,6.0234,108200.0
2008-12-19 11:15:00,8.93,8.93,8.86,8.88,262800.0,6.0234,6.0234,5.9762,5.9897,262800.0
2008-12-19 11:20:00,8.88,8.91,8.83,8.86,278200.0,5.9897,6.01,5.956,5.9762,278200.0
2008-12-19 11:25:00,8.85,8.86,8.8,8.81,107400.0,5.9695,5.9762,5.9358,5.9425,107400.0
2008-12-19 11:30:00,8.8,8.86,8.79,8.81,201700.0,5.9358,5.9762,5.929,5.9425,201700.0
2008-12-19 11:35:00,8.81,8.83,8.72,8.73,204700.0,5.9425,5.956,5.8818,5.8885,204700.0
2008-12-19 11:40:00,8.73,8.76,8.71,8.73,163500.0,5.8885,5.9088,5.8751,5.8885,163500.0
2008-12-19 11:45:00,8.73,8.77,8.73,8.73,139100.0,5.8885,5.9155,5.8885,5.8885,139100.0
2008-12-19 11:50:00,8.73,8.74,8.7,8.73,96200.0,5.8885,5.8953,5.8683,5.8885,96200.0
2008-12-19 11:55:00,8.73,8.74,8.71,8.72,239400.0,5.8885,5.8953,5.8751,5.8818,239400.0
2008-12-19 12:00:00,8.72,8.74,8.71,8.73,143700.0,5.8818,5.8953,5.8751,5.8885,143700.0
2008-12-19 12:05:00,8.73,8.76,8.71,8.74,216100.0,5.8885,5.9088,5.8751,5.8953,216100.0
2008-12-19 12:10:00,8.73,8.78,8.73,8.77,86100.0,5.8885,5.9223,5.8885,5.9155,86100.0
2008-12-19 12:15:00,8.77,8.78,8.75,8.76,55900.0,5.9155,5.9223,5.902,5.9088,55900.0
2008-12-19 12:20:00,8.76,8.77,8.72,8.73,101900.0,5.9088,5.9155,5.8818,5.8885,101900.0
2008-12-19 12:25:00,8.73,8.78,8.72,8.77,111600.0,5.8885,5.9223,5.8818,5.9155,111600.0
2008-12-19 12:30:00,8.77,8.78,8.76,8.76,81300.0,5.9155,5.9223,5.9088,5.9088,81300.0
2008-12-19 12:35:00,8.76,8.77,8.74,8.74,99400.0,5.9088,5.9155,5.8953,5.8953,99400.0
2008-12-19 12:40:00,8.74,8.75,8.71,8.72,119700.0,5.8953,5.902,5.8751,5.8818,119700.0
2008-12-19 12:45:00,8.71,8.75,8.71,8.74,57800.0,5.8751,5.902,5.8751,5.8953,57800.0
2008-12-19 12:50:00,8.74,8.75,8.74,8.74,28200.0,5.8953,5.902,5.8953,5.8953,28200.0
2008-12-19 12:55:00,8.74,8.77,8.74,8.77,84900.0,5.8953,5.9155,5.8953,5.9155,84900.0
2008-12-19 13:00:00,8.76,8.77,8.75,8.76,26100.0,5.9088,5.9155,5.902,5.9088,26100.0
2008-12-19 13:05:00,8.75,8.76,8.75,8.76,54100.0,5.902,5.9088,5.902,5.9088,54100.0
2008-12-19 13:10:00,8.75,8.76,8.74,8.76,77200.0,5.902,5.9088,5.8953,5.9088,77200.0
2008-12-19 13:15:00,8.76,8.78,8.75,8.78,39900.0,5.9088,5.9223,5.902,5.9223,39900.0
2008-12-19 13:20:00,8.77,8.77,8.75,8.75,46400.0,5.9155,5.9155,5.902,5.902,46400.0
2008-12-19 13:25:00,8.76,8.77,8.75,8.77,61800.0,5.9088,5.9155,5.902,5.9155,61800.0
2008-12-19 13:30:00,8.77,8.78,8.77,8.78,52900.0,5.9155,5.9223,5.9155,5.9223,52900.0
2008-12-19 13:35:00,8.77,8.78,8.76,8.77,136200.0,5.9155,5.9223,5.9088,5.9155,136200.0
2008-12-19 13:40:00,8.77,8.79,8.76,8.77,122300.0,5.9155,5.929,5.9088,5.9155,122300.0
2008-12-19 13:45:00,8.77,8.77,8.76,8.76,30400.0,5.9155,5.9155,5.9088,5.9088,30400.0
2008-12-19 13:50:00,8.76,8.77,8.7,8.72,197900.0,5.9088,5.9155,5.8683,5.8818,197900.0
2008-12-19 13:55:00,8.73,8.73,8.72,8.72,84500.0,5.8885,5.8885,5.8818,5.8818,84500.0
2008-12-19 14:00:00,8.73,8.75,8.71,8.75,105600.0,5.8885,5.902,5.8751,5.902,105600.0
2008-12-19 14:05:00,8.74,8.76,8.74,8.76,106600.0,5.8953,5.9088,5.8953,5.9088,106600.0
2008-12-19 14:10:00,8.76,8.77,8.76,8.77,51800.0,5.9088,5.9155,5.9088,5.9155,51800.0
2008-12-19 14:15:00,8.76,8.78,8.76,8.77,94700.0,5.9088,5.9223,5.9088,5.9155,94700.0
2008-12-19 14:20:00,8.77,8.78,8.75,8.76,212300.0,5.9155,5.9223,5.902,5.9088,212300.0
2008-12-19 14:25:00,8.77,8.77,8.76,8.77,48600.0,5.9155,5.9155,5.9088,5.9155,48600.0
2008-12-19 14:30:00,8.77,8.8,8.76,8.77,126500.0,5.9155,5.9358,5.9088,5.9155,126500.0
2008-12-19 14:35:00,8.77,8.78,8.75,8.77,102800.0,5.9155,5.9223,5.902,5.9155,102800.0
2008-12-19 14:40:00,8.77,8.82,8.76,8.8,116000.0,5.9155,5.9493,5.9088,5.9358,116000.0
2008-12-19 14:45:00,8.79,8.83,8.79,8.8,103300.0,5.929,5.956,5.929,5.9358,103300.0
2008-12-19 14:50:00,8.8,8.82,8.78,8.78,148100.0,5.9358,5.9493,5.9223,5.9223,148100.0
2008-12-19 14:55:00,8.78,8.81,8.78,8.8,159500.0,5.9223,5.9425,5.9223,5.9358,159500.0
2008-12-19 15:00:00,8.8,8.8,8.77,8.77,153300.0,5.9358,5.9358,5.9155,5.9155,153300.0
2008-12-19 15:05:00,8.77,8.78,8.76,8.77,119100.0,5.9155,5.9223,5.9088,5.9155,119100.0
2008-12-19 15:10:00,8.77,8.78,8.72,8.73,92200.0,5.9155,5.9223,5.8818,5.8885,92200.0
2008-12-19 15:15:00,8.73,8.75,8.72,8.74,300900.0,5.8885,5.902,5.8818,5.8953,300900.0
2008-12-19 15:20:00,8.73,8.75,8.71,8.74,178400.0,5.8885,5.902,5.8751,5.8953,178400.0
2008-12-19 15:25:00,8.75,8.79,8.73,8.76,228500.0,5.902,5.929,5.8885,5.9088,228500.0
2008-12-19 15:30:00,8.77,8.77,8.71,8.72,288200.0,5.9155,5.9155,5.8751,5.8818,288200.0
2008-12-19 15:35:00,8.72,8.75,8.71,8.74,277000.0,5.8818,5.902,5.8751,5.8953,277000.0
2008-12-19 15:40:00,8.74,8.79,8.73,8.78,164500.0,5.8953,5.929,5.8885,5.9223,164500.0
2008-12-19 15:45:00,8.77,8.78,8.76,8.78,91300.0,5.9155,5.9223,5.9088,5.9223,91300.0
2008-12-19 15:50:00,8.77,8.8,8.77,8.8,184900.0,5.9155,5.9358,5.9155,5.9358,184900.0
2008-12-19 15:55:00,8.79,8.8,8.77,8.77,421000.0,5.929,5.9358,5.9155,5.9155,421000.0
2008-12-22 09:30:00,8.98,8.98,8.81,8.82,292300.0,6.0572,6.0572,5.9425,5.9493,292300.0
2008-12-22 09:35:00,8.82,8.87,8.75,8.76,155300.0,5.9493,5.983,5.902,5.9088,155300.0
2008-12-22 09:40:00,8.76,8.76,8.71,8.71,57200.0,5.9088,5.9088,5.8751,5.8751,57200.0
2008-12-22 09:45:00,8.71,8.79,8.7,8.78,128400.0,5.8751,5.929,5.8683,5.9223,128400.0
2008-12-22 09:50:00,8.78,8.8,8.72,8.73,140400.0,5.9223,5.9358,5.8818,5.8885,140400.0
2008-12-22 09:55:00,8.73,8.74,8.71,8.72,81700.0,5.8885,5.8953,5.8751,5.8818,81700.0
2008-12-22 10:00:00,8.72,8.74,8.7,8.71,93900.0,5.8818,5.8953,5.8683,5.8751,93900.0
2008-12-22 10:05:00,8.71,8.72,8.66,8.69,129400.0,5.8751,5.8818,5.8413,5.8616,129400.0
2008-12-22 10:10:00,8.69,8.73,8.69,8.72,127100.0,5.8616,5.8885,5.8616,5.8818,127100.0
2008-12-22 10:15:00,8.71,8.75,8.69,8.7,112200.0,5.8751,5.902,5.8616,5.8683,112200.0
2008-12-22 10:20:00,8.71,8.72,8.65,8.66,106600.0,5.8751,5.8818,5.8346,5.8413,106600.0
2008-12-22 10:25:00,8.66,8.67,8.63,8.64,63500.0,5.8413,5.8481,5.8211,5.8278,63500.0
2008-12-22 10:30:00,8.64,8.69,8.63,8.69,72700.0,5.8278,5.8616,5.8211,5.8616,72700.0
2008-12-22 10:35:00,8.69,8.69,8.66,8.68,76700.0,5.8616,5.8616,5.8413,5.8548,76700.0
2008-12-22 10:40:00,8.69,8.71,8.68,8.71,90000.0,5.8616,5.8751,5.8548,5.8751,90000.0
2008-12-22 10:45:00,8.71,8.75,8.71,8.73,201400.0,5.8751,5.902,5.8751,5.8885,201400.0
2008-12-22 10:50:00,8.73,8.75,8.73,8.73,76700.0,5.8885,5.902,5.8885,5.8885,76700.0
2008-12-22 10:55:00,8.73,8.74,8.7,8.72,69400.0,5.8885,5.8953,5.8683,5.8818,69400.0
2008-12-22 11:00:00,8.73,8.73,8.7,8.7,87400.0,5.8885,5.8885,5.8683,5.8683,87400.0
2008-12-22 11:05:00,8.71,8.74,8.7,8.73,35500.0,5.8751,5.8953,5.8683,5.8885,35500.0
2008-12-22 11:10:00,8.73,8.75,8.73,8.74,34400.0,5.8885,5.902,5.8885,5.8953,34400.0
2008-12-22 11:15:00,8.74,8.75,8.72,8.73,149600.0,5.8953,5.902,5.8818,5.8885,149600.0
2008-12-22 11:20:00,8.73,8.77,8.71,8.71,207100.0,5.8885,5.9155,5.8751,5.8751,207100.0
2008-12-22 11:25:00,8.72,8.72,8.67,8.68,76900.0,5.8818,5.8818,5.8481,5.8548,76900.0
2008-12-22 11:30:00,8.67,8.7,8.62,8.63,264000.0,5.8481,5.8683,5.8143,5.8211,264000.0
2008-12-22 11:35:00,8.64,8.66,8.62,8.65,111500.0,5.8278,5.8413,5.8143,5.8346,111500.0
2008-12-22 11:40:00,8.65,8.66,8.61,8.61,104000.0,5.8346,5.8413,5.8076,5.8076,104000.0
2008-12-22 11:45:00,8.61,8.62,8.6,8.6,40500.0,5.8076,5.8143,5.8009,5.8009,40500.0
2008-12-22 11:50:00,8.6,8.61,8.56,8.57,131100.0,5.8009,5.8076,5.7739,5.7806,131100.0
2008-12-22 11:55:00,8.57,8.58,8.55,8.57,74500.0,5.7806,5.7874,5.7671,5.7806,74500.0
2008-12-22 12:00:00,8.58,8.58,8.57,8.58,36300.0,5.7874,5.7874,5.7806,5.7874,36300.0
2008-12-22 12:05:00,8.58,8.58,8.57,8.57,67400.0,5.7874,5.7874,5.7806,5.7806,67400.0
2008-12-22 12:10:00,8.57,8.61,8.55,8.61,212900.0,5.7806,5.8076,5.7671,5.8076,212900.0
2008-12-22 12:15:00,8.61,8.62,8.6,8.61,49400.0,5.8076,5.8143,5.8009,5.8076,49400.0
2008-12-22 12:20:00,8.61,8.62,8.6,8.61,55400.0,5.8076,5.8143,5.8009,5.8076,55400.0
2008-12-22 12:25:00,8.61,8.61,8.6,8.6,46300.0,5.8076,5.8076,5.8009,5.8009,46300.0
2008-12-22 12:30:00,8.6,8.61,8.6,8.61,48700.0,5.8009,5.8076,5.8009,5.8076,48700.0
2008-12-22 12:35:00,8.61,8.62,8.6,8.61,48000.0,5.8076,5.8143,5.8009,5.8076,48000.0
2008-12-22 12:40:00,8.61,8.62,8.61,8.62,34800.0,5.8076,5.8143,5.8076,5.8143,34800.0
2008-12-22 12:45:00,8.61,8.62,8.6,8.6,32100.0,5.8076,5.8143,5.8009,5.8009,32100.0
2008-12-22 12:50:00,8.6,8.61,8.6,8.6,39100.0,5.8009,5.8076,5.8009,5.8009,39100.0
2008-12-22 12:55:00,8.6,8.61,8.58,8.58,199800.0,5.8009,5.8076,5.7874,5.7874,199800.0
2008-12-22 13:00:00,8.58,8.6,8.58,8.6,91200.0,5.7874,5.8009,5.7874,5.8009,91200.0
2008-12-22 13:05:00,8.6,8.6,8.56,8.56,100300.0,5.8009,5.8009,5.7739,5.7739,100300.0
2008-12-22 13:10:00,8.56,8.56,8.55,8.56,65000.0,5.7739,5.7739,5.7671,5.7739,65000.0
2008-12-22 13:15:00,8.56,8.6,8.55,8.6,71100.0,5.7739,5.8009,5.7671,5.8009,71100.0
2008-12-22 13:20:00,8.6,8.6,8.59,8.6,23900.0,5.8009,5.8009,5.7941,5.8009,23900.0
2008-12-22 13:25:00,8.6,8.6,8.58,8.59,112800.0,5.8009,5.8009,5.7874,5.7941,112800.0
2008-12-22 13:30:00,8.59,8.59,8.58,8.58,40000.0,5.7941,5.7941,5.7874,5.7874,40000.0
2008-12-22 13:35:00,8.59,8.59,8.58,8.59,42500.0,5.7941,5.7941,5.7874,5.7941,42500.0
2008-12-22 13:40:00,8.59,8.6,8.59,8.59,40600.0,5.7941,5.8009,5.7941,5.7941,40600.0
2008-12-22 13:45:00,8.59,8.6,8.58,8.59,131700.0,5.7941,5.8009,5.7874,5.7941,131700.0
2008-12-22 13:50:00,8.6,8.61,8.59,8.6,86100.0,5.8009,5.8076,5.7941,5.8009,86100.0
2008-12-22 13:55:00,8.6,8.62,8.58,8.59,237300.0,5.8009,5.8143,5.7874,5.7941,237300.0
2008-12-22 14:00:00,8.6,8.62,8.59,8.62,75100.0,5.8009,5.8143,5.7941,5.8143,75100.0
2008-12-22 14:05:00,8.61,8.64,8.61,8.62,72500.0,5.8076,5.8278,5.8076,5.8143,72500.0
2008-12-22 14:10:00,8.63,8.63,8.58,8.59,103000.0,5.8211,5.8211,5.7874,5.7941,103000.0
2008-12-22 14:15:00,8.59,8.6,8.57,8.58,100500.0,5.7941,5.8009,5.7806,5.7874,100500.0
2008-12-22 14:20:00,8.59,8.59,8.57,8.57,138300.0,5.7941,5.7941,5.7806,5.7806,138300.0
2008-12-22 14:25:00,8.57,8.58,8.56,8.57,156100.0,5.7806,5.7874,5.7739,5.7806,156100.0
2008-12-22 14:30:00,8.57,8.6,8.57,8.59,205700.0,5.7806,5.8009,5.7806,5.7941,205700.0
2008-12-22 14:35:00,8.59,8.6,8.57,8.57,99400.0,5.7941,5.8009,5.7806,5.7806,99400.0
2008-12-22 14:40:00,8.57,8.58,8.57,8.58,48200.0,5.7806,5.7874,5.7806,5.7874,48200.0
2008-12-22 14:45:00,8.57,8.61,8.57,8.61,137500.0,5.7806,5.8076,5.7806,5.8076,137500.0
2008-12-22 14:50:00,8.61,8.61,8.58,8.58,139100.0,5.8076,5.8076,5.7874,5.7874,139100.0
2008-12-22 14:55:00,8.59,8.59,8.55,8.56,121700.0,5.7941,5.7941,5.7671,5.7739,121700.0
2008-12-22 15:00:00,8.55,8.56,8.54,8.55,158000.0,5.7671,5.7739,5.7604,5.7671,158000.0
2008-12-22 15:05:00,8.55,8.62,8.53,8.61,613100.0,5.7671,5.8143,5.7536,5.8076,613100.0
2008-12-22 15:10:00,8.6,8.62,8.57,8.59,121200.0,5.8009,5.8143,5.7806,5.7941,121200.0
2008-12-22 15:15:00,8.59,8.62,8.58,8.58,272100.0,5.7941,5.8143,5.7874,5.7874,272100.0
2008-12-22 15:20:00,8.58,8.58,8.56,8.57,77500.0,5.7874,5.7874,5.7739,5.7806,77500.0
2008-12-22 15:25:00,8.57,8.58,8.55,8.57,305900.0,5.7806,5.7874,5.7671,5.7806,305900.0
2008-12-22 15:30:00,8.57,8.59,8.56,8.56,160000.0,5.7806,5.7941,5.7739,5.7739,160000.0
2008-12-22 15:35:00,8.56,8.63,8.56,8.63,351100.0,5.7739,5.8211,5.7739,5.8211,351100.0
2008-12-22 15:40:00,8.63,8.69,8.62,8.65,258000.0,5.8211,5.8616,5.8143,5.8346,258000.0
2008-12-22 15:45:00,8.64,8.68,8.63,8.67,407900.0,5.8278,5.8548,5.8211,5.8481,407900.0
2008-12-22 15:50:00,8.67,8.76,8.67,8.72,541500.0,5.8481,5.9088,5.8481,5.8818,541500.0
2008-12-22 15:55:00,8.72,8.79,8.69,8.76,504900.0,5.8818,5.929,5.8616,5.9088,504900.0
2008-12-23 09:30:00,8.67,8.88,8.64,8.84,242100.0,5.8481,5.9897,5.8278,5.9627,242100.0
2008-12-23 09:35:00,8.84,8.87,8.82,8.85,157600.0,5.9627,5.983,5.9493,5.9695,157600.0
2008-12-23 09:40:00,8.84,8.85,8.83,8.85,82000.0,5.9627,5.9695,5.956,5.9695,82000.0
2008-12-23 09:45:00,8.85,8.94,8.84,8.9,218600.0,5.9695,6.0302,5.9627,6.0032,218600.0
2008-12-23 09:50:00,8.89,8.96,8.89,8.95,108700.0,5.9965,6.0437,5.9965,6.0369,108700.0
2008-12-23 09:55:00,8.95,8.97,8.92,8.95,81700.0,6.0369,6.0504,6.0167,6.0369,81700.0
2008-12-23 10:00:00,8.95,8.96,8.89,8.94,247300.0,6.0369,6.0437,5.9965,6.0302,247300.0
2008-12-23 10:05:00,8.94,8.95,8.88,8.9,158500.0,6.0302,6.0369,5.9897,6.0032,158500.0
2008-12-23 10:10:00,8.9,8.96,8.9,8.95,93800.0,6.0032,6.0437,6.0032,6.0369,93800.0
2008-12-23 10:15:00,8.94,8.94,8.87,8.89,115000.0,6.0302,6.0302,5.983,5.9965,115000.0
2008-12-23 10:20:00,8.89,8.89,8.84,8.88,96600.0,5.9965,5.9965,5.9627,5.9897,96600.0
2008-12-23 10:25:00,8.88,8.93,8.86,8.92,90000.0,5.9897,6.0234,5.9762,6.0167,90000.0
2008-12-23 10:30:00,8.92,8.93,8.91,8.93,69200.0,6.0167,6.0234,6.01,6.0234,69200.0
2008-12-23 10:35:00,8.93,8.93,8.9,8.9,112000.0,6.0234,6.0234,6.0032,6.0032,112000.0
2008-12-23 10:40:00,8.91,8.92,8.86,8.87,175000.0,6.01,6.0167,5.9762,5.983,175000.0
2008-12-23 10:45:00,8.87,8.88,8.86,8.87,69800.0,5.983,5.9897,5.9762,5.983,69800.0
2008-12-23 10:50:00,8.88,8.88,8.85,8.86,77100.0,5.9897,5.9897,5.9695,5.9762,77100.0
2008-12-23 10:55:00,8.86,8.86,8.81,8.83,110400.0,5.9762,5.9762,5.9425,5.956,110400.0
2008-12-23 11:00:00,8.83,8.86,8.8,8.81,126000.0,5.956,5.9762,5.9358,5.9425,126000.0
2008-12-23 11:05:00,8.81,8.82,8.8,8.81,57700.0,5.9425,5.9493,5.9358,5.9425,57700.0
2008-12-23 11:10:00,8.81,8.83,8.8,8.82,271800.0,5.9425,5.956,5.9358,5.9493,271800.0
2008-12-23 11:15:00,8.82,8.83,8.8,8.8,98600.0,5.9493,5.956,5.9358,5.9358,98600.0
2008-12-23 11:20:00,8.81,8.86,8.8,8.81,347300.0,5.9425,5.9762,5.9358,5.9425,347300.0
2008-12-23 11:25:00,8.81,8.81,8.75,8.8,182800.0,5.9425,5.9425,5.902,5.9358,182800.0
2008-12-23 11:30:00,8.81,8.81,8.78,8.8,121100.0,5.9425,5.9425,5.9223,5.9358,121100.0
2008-12-23 11:35:00,8.8,8.82,8.77,8.82,171600.0,5.9358,5.9493,5.9155,5.9493,171600.0
2008-12-23 11:40:00,8.82,8.82,8.78,8.79,81400.0,5.9493,5.9493,5.9223,5.929,81400.0
2008-12-23 11:45:00,8.79,8.82,8.78,8.81,59000.0,5.929,5.9493,5.9223,5.9425,59000.0
2008-12-23 11:50:00,8.81,8.82,8.77,8.78,136700.0,5.9425,5.9493,5.9155,5.9223,136700.0
2008-12-23 11:55:00,8.77,8.78,8.77,8.77,120900.0,5.9155,5.9223,5.9155,5.9155,120900.0
2008-12-23 12:00:00,8.77,8.78,8.77,8.77,108000.0,5.9155,5.9223,5.9155,5.9155,108000.0
2008-12-23 12:05:00,8.77,8.78,8.74,8.76,123100.0,5.9155,5.9223,5.8953,5.9088,123100.0
2008-12-23 12:10:00,8.76,8.76,8.71,8.72,99000.0,5.9088,5.9088,5.8751,5.8818,99000.0
2008-12-23 12:15:00,8.71,8.72,8.7,8.72,69700.0,5.8751,5.8818,5.8683,5.8818,69700.0
2008-12-23 12:20:00,8.71,8.76,8.71,8.76,195300.0,5.8751,5.9088,5.8751,5.9088,195300.0
2008-12-23 12:25:00,8.76,8.76,8.71,8.71,102700.0,5.9088,5.9088,5.8751,5.8751,102700.0
2008-12-23 12:30:00,8.71,8.72,8.65,8.65,89500.0,5.8751,5.8818,5.8346,5.8346,89500.0
2008-12-23 12:35:00,8.66,8.7,8.65,8.68,139900.0,5.8413,5.8683,5.8346,5.8548,139900.0
2008-12-23 12:40:00,8.69,8.71,8.68,8.7,132500.0,5.8616,5.8751,5.8548,5.8683,132500.0
2008-12-23 12:45:00,8.7,8.71,8.7,8.71,40200.0,5.8683,5.8751,5.8683,5.8751,40200.0
2008-12-23 12:50:00,8.7,8.72,8.7,8.72,69700.0,5.8683,5.8818,5.8683,5.8818,69700.0
2008-12-23 12:55:00,8.71,8.72,8.71,8.71,62200.0,5.8751,5.8818,5.8751,5.8751,62200.0
2008-12-23 13:00:00,8.71,8.72,8.7,8.7,116500.0,5.8751,5.8818,5.8683,5.8683,116500.0
2008-12-23 13:05:00,8.7,8.71,8.69,8.69,186900.0,5.8683,5.8751,5.8616,5.8616,186900.0
2008-12-23 13:10:00,8.68,8.69,8.68,8.69,34600.0,5.8548,5.8616,5.8548,5.8616,34600.0
2008-12-23 13:15:00,8.69,8.71,8.68,8.71,107300.0,5.8616,5.8751,5.8548,5.8751,107300.0
2008-12-23 13:20:00,8.7,8.74,8.69,8.74,206000.0,5.8683,5.8953,5.8616,5.8953,206000.0
2008-12-23 13:25:00,8.73,8.76,8.72,8.75,175500.0,5.8885,5.9088,5.8818,5.902,175500.0
2008-12-23 13:30:00,8.74,8.79,8.74,8.78,157500.0,5.8953,5.929,5.8953,5.9223,157500.0
2008-12-23 13:35:00,8.78,8.78,8.75,8.75,98800.0,5.9223,5.9223,5.902,5.902,98800.0
2008-12-23 13:40:00,8.75,8.77,8.74,8.76,71300.0,5.902,5.9155,5.8953,5.9088,71300.0
2008-12-23 13:45:00,8.76,8.77,8.72,8.72,54400.0,5.9088,5.9155,5.8818,5.8818,54400.0
2008-12-23 13:50:00,8.72,8.73,8.7,8.71,57800.0,5.8818,5.8885,5.8683,5.8751,57800.0
2008-12-23 13:55:00,8.7,8.76,8.7,8.75,85400.0,5.8683,5.9088,5.8683,5.902,85400.0
2008-12-23 14:00:00,8.75,8.75,8.73,8.73,35500.0,5.902,5.902,5.8885,5.8885,35500.0
2008-12-23 14:05:00,8.73,8.74,8.69,8.69,89200.0,5.8885,5.8953,5.8616,5.8616,89200.0
2008-12-23 14:10:00,8.7,8.71,8.69,8.7,78900.0,5.8683,5.8751,5.8616,5.8683,78900.0
2008-12-23 14:15:00,8.71,8.71,8.69,8.7,117300.0,5.8751,5.8751,5.8616,5.8683,117300.0
2008-12-23 14:20:00,8.7,8.73,8.7,8.73,154700.0,5.8683,5.8885,5.8683,5.8885,154700.0
2008-12-23 14:25:00,8.72,8.75,8.72,8.75,170400.0,5.8818,5.902,5.8818,5.902,170400.0
2008-12-23 14:30:00,8.74,8.75,8.66,8.66,172200.0,5.8953,5.902,5.8413,5.8413,172200.0
2008-12-23 14:35:00,8.66,8.67,8.64,8.64,72600.0,5.8413,5.8481,5.8278,5.8278,72600.0
2008-12-23 14:40:00,8.64,8.65,8.63,8.63,80100.0,5.8278,5.8346,5.8211,5.8211,80100.0
2008-12-23 14:45:00,8.63,8.64,8.62,8.64,153900.0,5.8211,5.8278,5.8143,5.8278,153900.0
2008-12-23 14:50:00,8.64,8.67,8.64,8.65,180900.0,5.8278,5.8481,5.8278,5.8346,180900.0
2008-12-23 14:55:00,8.65,8.66,8.62,8.63,163300.0,5.8346,5.8413,5.8143,5.8211,163300.0
2008-12-23 15:00:00,8.63,8.66,8.62,8.65,160700.0,5.8211,5.8413,5.8143,5.8346,160700.0
2008-12-23 15:05:00,8.65,8.65,8.6,8.61,133100.0,5.8346,5.8346,5.8009,5.8076,133100.0
2008-12-23 15:10:00,8.61,8.7,8.61,8.67,98600.0,5.8076,5.8683,5.8076,5.8481,98600.0
2008-12-23 15:15:00,8.66,8.67,8.62,8.63,96900.0,5.8413,5.8481,5.8143,5.8211,96900.0
2008-12-23 15:20:00,8.62,8.66,8.61,8.62,129700.0,5.8143,5.8413,5.8076,5.8143,129700.0
2008-12-23 15:25:00,8.62,8.65,8.61,8.63,124200.0,5.8143,5.8346,5.8076,5.8211,124200.0
2008-12-23 15:30:00,8.64,8.67,8.63,8.65,175100.0,5.8278,5.8481,5.8211,5.8346,175100.0
2008-12-23 15:35:00,8.65,8.67,8.63,8.65,172700.0,5.8346,5.8481,5.8211,5.8346,172700.0
2008-12-23 15:40:00,8.64,8.65,8.62,8.63,185900.0,5.8278,5.8346,5.8143,5.8211,185900.0
2008-12-23 15:45:00,8.64,8.72,8.63,8.71,329700.0,5.8278,5.8818,5.8211,5.8751,329700.0
2008-12-23 15:50:00,8.71,8.73,8.68,8.68,494100.0,5.8751,5.8885,5.8548,5.8548,494100.0
2008-12-23 15:55:00,8.68,8.72,8.68,8.7,353300.0,5.8548,5.8818,5.8548,5.8683,353300.0
2008-12-24 09:30:00,8.67,8.75,8.64,8.67,143200.0,5.8481,5.902,5.8278,5.8481,143200.0
2008-12-24 09:35:00,8.66,8.68,8.62,8.63,34400.0,5.8413,5.8548,5.8143,5.8211,34400.0
2008-12-24 09:40:00,8.62,8.65,8.62,8.63,41100.0,5.8143,5.8346,5.8143,5.8211,41100.0
2008-12-24 09:45:00,8.63,8.69,8.63,8.66,208300.0,5.8211,5.8616,5.8211,5.8413,208300.0
2008-12-24 09:50:00,8.66,8.67,8.66,8.66,70300.0,5.8413,5.8481,5.8413,5.8413,70300.0
2008-12-24 09:55:00,8.66,8.69,8.66,8.69,104000.0,5.8413,5.8616,5.8413,5.8616,104000.0
2008-12-24 10:00:00,8.69,8.69,8.67,8.68,63600.0,5.8616,5.8616,5.8481,5.8548,63600.0
2008-12-24 10:05:00,8.68,8.68,8.67,8.67,67600.0,5.8548,5.8548,5.8481,5.8481,67600.0
2008-12-24 10:10:00,8.67,8.73,8.67,8.72,84600.0,5.8481,5.8885,5.8481,5.8818,84600.0
2008-12-24 10:15:00,8.73,8.74,8.72,8.74,55200.0,5.8885,5.8953,5.8818,5.8953,55200.0
2008-12-24 10:20:00,8.74,8.78,8.73,8.78,77600.0,5.8953,5.9223,5.8885,5.9223,77600.0
2008-12-24 10:25:00,8.78,8.8,8.74,8.75,93400.0,5.9223,5.9358,5.8953,5.902,93400.0
2008-12-24 10:30:00,8.75,8.75,8.74,8.74,25500.0,5.902,5.902,5.8953,5.8953,25500.0
2008-12-24 10:35:00,8.74,8.75,8.74,8.74,46600.0,5.8953,5.902,5.8953,5.8953,46600.0
2008-12-24 10:40:00,8.74,8.75,8.74,8.75,25200.0,5.8953,5.902,5.8953,5.902,25200.0
2008-12-24 10:45:00,8.75,8.76,8.74,8.75,79900.0,5.902,5.9088,5.8953,5.902,79900.0
2008-12-24 10:50:00,8.76,8.77,8.74,8.75,77300.0,5.9088,5.9155,5.8953,5.902,77300.0
2008-12-24 10:55:00,8.75,8.75,8.72,8.73,48300.0,5.902,5.902,5.8818,5.8885,48300.0
2008-12-24 11:00:00,8.72,8.75,8.72,8.74,43600.0,5.8818,5.902,5.8818,5.8953,43600.0
2008-12-24 11:05:00,8.74,8.75,8.73,8.74,43700.0,5.8953,5.902,5.8885,5.8953,43700.0
2008-12-24 11:10:00,8.74,8.75,8.73,8.74,19200.0,5.8953,5.902,5.8885,5.8953,19200.0
2008-12-24 11:15:00,8.75,8.75,8.74,8.75,16900.0,5.902,5.902,5.8953,5.902,16900.0
2008-12-24 11:20:00,8.74,8.75,8.74,8.74,18000.0,5.8953,5.902,5.8953,5.8953,18000.0
2008-12-24 11:25:00,8.74,8.75,8.74,8.74,46600.0,5.8953,5.902,5.8953,5.8953,46600.0
2008-12-24 11:30:00,8.75,8.75,8.72,8.73,45600.0,5.902,5.902,5.8818,5.8885,45600.0
2008-12-24 11:35:00,8.73,8.73,8.72,8.72,37600.0,5.8885,5.8885,5.8818,5.8818,37600.0
2008-12-24 11:40:00,8.72,8.73,8.72,8.72,32800.0,5.8818,5.8885,5.8818,5.8818,32800.0
2008-12-24 11:45:00,8.72,8.73,8.72,8.73,20800.0,5.8818,5.8885,5.8818,5.8885,20800.0
2008-12-24 11:50:00,8.72,8.74,8.72,8.74,43200.0,5.8818,5.8953,5.8818,5.8953,43200.0
2008-12-24 11:55:00,8.73,8.74,8.73,8.74,58400.0,5.8885,5.8953,5.8885,5.8953,58400.0
2008-12-24 12:00:00,8.74,8.75,8.73,8.73,20000.0,5.8953,5.902,5.8885,5.8885,20000.0
2008-12-24 12:05:00,8.73,8.74,8.72,8.73,40500.0,5.8885,5.8953,5.8818,5.8885,40500.0
2008-12-24 12:10:00,8.72,8.73,8.71,8.72,49700.0,5.8818,5.8885,5.8751,5.8818,49700.0
2008-12-24 12:15:00,8.73,8.74,8.72,8.74,24700.0,5.8885,5.8953,5.8818,5.8953,24700.0
2008-12-24 12:20:00,8.73,8.75,8.73,8.74,32100.0,5.8885,5.902,5.8885,5.8953,32100.0
2008-12-24 12:25:00,8.74,8.76,8.74,8.76,80000.0,5.8953,5.9088,5.8953,5.9088,80000.0
2008-12-24 12:30:00,8.75,8.76,8.75,8.76,31400.0,5.902,5.9088,5.902,5.9088,31400.0
2008-12-24 12:35:00,8.76,8.76,8.74,8.74,51000.0,5.9088,5.9088,5.8953,5.8953,51000.0
2008-12-24 12:40:00,8.75,8.78,8.74,8.77,149300.0,5.902,5.9223,5.8953,5.9155,149300.0
2008-12-24 12:45:00,8.77,8.79,8.77,8.78,129400.0,5.9155,5.929,5.9155,5.9223,129400.0
2008-12-24 12:50:00,8.78,8.79,8.76,8.76,153600.0,5.9223,5.929,5.9088,5.9088,153600.0
2008-12-24 12:55:00,8.76,8.77,8.74,8.76,215600.0,5.9088,5.9155,5.8953,5.9088,215600.0
2008-12-26 09:30:00,8.77,8.86,8.77,8.83,122200.0,5.9155,5.9762,5.9155,5.956,122200.0
2008-12-26 09:35:00,8.83,8.84,8.8,8.83,20800.0,5.956,5.9627,5.9358,5.956,20800.0
2008-12-26 09:40:00,8.83,8.83,8.81,8.82,27300.0,5.956,5.956,5.9425,5.9493,27300.0
2008-12-26 09:45:00,8.82,8.83,8.81,8.83,68400.0,5.9493,5.956,5.9425,5.956,68400.0
2008-12-26 09:50:00,8.83,8.83,8.82,8.83,45300.0,5.956,5.956,5.9493,5.956,45300.0
2008-12-26 09:55:00,8.82,8.84,8.82,8.84,44400.0,5.9493,5.9627,5.9493,5.9627,44400.0
2008-12-26 10:00:00,8.84,8.84,8.83,8.83,27000.0,5.9627,5.9627,5.956,5.956,27000.0
2008-12-26 10:05:00,8.84,8.84,8.83,8.84,25500.0,5.9627,5.9627,5.956,5.9627,25500.0
2008-12-26 10:10:00,8.83,8.85,8.83,8.85,62500.0,5.956,5.9695,5.956,5.9695,62500.0
2008-12-26 10:15:00,8.86,8.89,8.85,8.89,72900.0,5.9762,5.9965,5.9695,5.9965,72900.0
2008-12-26 10:20:00,8.89,8.9,8.89,8.89,17400.0,5.9965,6.0032,5.9965,5.9965,17400.0
2008-12-26 10:25:00,8.89,8.89,8.86,8.86,71300.0,5.9965,5.9965,5.9762,5.9762,71300.0
2008-12-26 10:30:00,8.86,8.87,8.85,8.85,31900.0,5.9762,5.983,5.9695,5.9695,31900.0
2008-12-26 10:35:00,8.85,8.86,8.85,8.85,56700.0,5.9695,5.9762,5.9695,5.9695,56700.0
2008-12-26 10:40:00,8.85,8.86,8.85,8.85,44700.0,5.9695,5.9762,5.9695,5.9695,44700.0
2008-12-26 10:45:00,8.85,8.86,8.85,8.85,21900.0,5.9695,5.9762,5.9695,5.9695,21900.0
2008-12-26 10:50:00,8.85,8.86,8.84,8.85,26100.0,5.9695,5.9762,5.9627,5.9695,26100.0
2008-12-26 10:55:00,8.84,8.85,8.84,8.84,10100.0,5.9627,5.9695,5.9627,5.9627,10100.0
2008-12-26 11:00:00,8.85,8.85,8.84,8.85,29400.0,5.9695,5.9695,5.9627,5.9695,29400.0
2008-12-26 11:05:00,8.85,8.89,8.84,8.88,82200.0,5.9695,5.9965,5.9627,5.9897,82200.0
2008-12-26 11:10:00,8.88,8.89,8.87,8.89,113300.0,5.9897,5.9965,5.983,5.9965,113300.0
2008-12-26 11:15:00,8.89,8.9,8.88,8.89,43000.0,5.9965,6.0032,5.9897,5.9965,43000.0
2008-12-26 11:20:00,8.88,8.89,8.87,8.87,49700.0,5.9897,5.9965,5.983,5.983,49700.0
2008-12-26 11:25:00,8.88,8.88,8.86,8.87,26600.0,5.9897,5.9897,5.9762,5.983,26600.0
2008-12-26 11:30:00,8.87,8.88,8.86,8.88,31800.0,5.983,5.9897,5.9762,5.9897,31800.0
2008-12-26 11:35:00,8.88,8.88,8.86,8.87,50800.0,5.9897,5.9897,5.9762,5.983,50800.0
2008-12-26 11:40:00,8.86,8.87,8.86,8.86,17000.0,5.9762,5.983,5.9762,5.9762,17000.0
2008-12-26 11:45:00,8.86,8.87,8.86,8.86,22800.0,5.9762,5.983,5.9762,5.9762,22800.0
2008-12-26 11:50:00,8.86,8.86,8.85,8.85,26500.0,5.9762,5.9762,5.9695,5.9695,26500.0
2008-12-26 11:55:00,8.85,8.86,8.85,8.85,70100.0,5.9695,5.9762,5.9695,5.9695,70100.0
2008-12-26 12:00:00,8.85,8.86,8.85,8.86,32500.0,5.9695,5.9762,5.9695,5.9762,32500.0
2008-12-26 12:05:00,8.85,8.86,8.85,8.85,41000.0,5.9695,5.9762,5.9695,5.9695,41000.0
2008-12-26 12:10:00,8.86,8.86,8.84,8.84,51500.0,5.9762,5.9762,5.9627,5.9627,51500.0
2008-12-26 12:15:00,8.84,8.84,8.82,8.83,44100.0,5.9627,5.9627,5.9493,5.956,44100.0
2008-12-26 12:20:00,8.83,8.85,8.8,8.83,135900.0,5.956,5.9695,5.9358,5.956,135900.0
2008-12-26 12:25:00,8.83,8.83,8.82,8.82,23700.0,5.956,5.956,5.9493,5.9493,23700.0
2008-12-26 12:30:00,8.83,8.83,8.82,8.83,28600.0,5.956,5.956,5.9493,5.956,28600.0
2008-12-26 12:35:00,8.83,8.84,8.82,8.82,22400.0,5.956,5.9627,5.9493,5.9493,22400.0
2008-12-26 12:40:00,8.82,8.83,8.81,8.82,27700.0,5.9493,5.956,5.9425,5.9493,27700.0
2008-12-26 12:45:00,8.82,8.82,8.81,8.81,13100.0,5.9493,5.9493,5.9425,5.9425,13100.0
2008-12-26 12:50:00,8.81,8.82,8.8,8.81,38500.0,5.9425,5.9493,5.9358,5.9425,38500.0
2008-12-26 12:55:00,8.81,8.81,8.8,8.81,14300.0,5.9425,5.9425,5.9358,5.9425,14300.0
2008-12-26 13:00:00,8.81,8.81,8.8,8.81,8900.0,5.9425,5.9425,5.9358,5.9425,8900.0
2008-12-26 13:05:00,8.8,8.81,8.8,8.81,33400.0,5.9358,5.9425,5.9358,5.9425,33400.0
2008-12-26 13:10:00,8.81,8.82,8.8,8.8,39400.0,5.9425,5.9493,5.9358,5.9358,39400.0
2008-12-26 13:15:00,8.81,8.81,8.8,8.81,16300.0,5.9425,5.9425,5.9358,5.9425,16300.0
2008-12-26 13:20:00,8.81,8.81,8.8,8.8,17600.0,5.9425,5.9425,5.9358,5.9358,17600.0
2008-12-26 13:25:00,8.8,8.81,8.79,8.8,76000.0,5.9358,5.9425,5.929,5.9358,76000.0
2008-12-26 13:30:00,8.8,8.8,8.79,8.8,34600.0,5.9358,5.9358,5.929,5.9358,34600.0
2008-12-26 13:35:00,8.8,8.81,8.79,8.8,95500.0,5.9358,5.9425,5.929,5.9358,95500.0
2008-12-26 13:40:00,8.8,8.81,8.79,8.79,68200.0,5.9358,5.9425,5.929,5.929,68200.0
2008-12-26 13:45:00,8.79,8.8,8.77,8.77,57600.0,5.929,5.9358,5.9155,5.9155,57600.0
2008-12-26 13:50:00,8.77,8.78,8.76,8.76,38000.0,5.9155,5.9223,5.9088,5.9088,38000.0
2008-12-26 13:55:00,8.76,8.77,8.76,8.76,28800.0,5.9088,5.9155,5.9088,5.9088,28800.0
2008-12-26 14:00:00,8.76,8.77,8.75,8.77,36400.0,5.9088,5.9155,5.902,5.9155,36400.0
2008-12-26 14:05:00,8.77,8.77,8.76,8.77,13100.0,5.9155,5.9155,5.9088,5.9155,13100.0
2008-12-26 14:10:00,8.77,8.77,8.76,8.77,15400.0,5.9155,5.9155,5.9088,5.9155,15400.0
2008-12-26 14:15:00,8.77,8.78,8.76,8.77,30900.0,5.9155,5.9223,5.9088,5.9155,30900.0
2008-12-26 14:20:00,8.77,8.79,8.77,8.79,36900.0,5.9155,5.929,5.9155,5.929,36900.0
2008-12-26 14:25:00,8.79,8.8,8.77,8.78,72500.0,5.929,5.9358,5.9155,5.9223,72500.0
2008-12-26 14:30:00,8.77,8.79,8.77,8.79,44300.0,5.9155,5.929,5.9155,5.929,44300.0
2008-12-26 14:35:00,8.79,8.81,8.78,8.81,56300.0,5.929,5.9425,5.9223,5.9425,56300.0
2008-12-26 14:40:00,8.81,8.81,8.8,8.81,26300.0,5.9425,5.9425,5.9358,5.9425,26300.0
2008-12-26 14:45:00,8.8,8.81,8.8,8.81,31300.0,5.9358,5.9425,5.9358,5.9425,31300.0
2008-12-26 14:50:00,8.8,8.81,8.78,8.79,79200.0,5.9358,5.9425,5.9223,5.929,79200.0
2008-12-26 14:55:00,8.79,8.81,8.78,8.8,42100.0,5.929,5.9425,5.9223,5.9358,42100.0
2008-12-26 15:00:00,8.81,8.82,8.8,8.81,41500.0,5.9425,5.9493,5.9358,5.9425,41500.0
2008-12-26 15:05:00,8.81,8.82,8.81,8.82,48500.0,5.9425,5.9493,5.9425,5.9493,48500.0
2008-12-26 15:10:00,8.82,8.82,8.81,8.82,34200.0,5.9493,5.9493,5.9425,5.9493,34200.0
2008-12-26 15:15:00,8.82,8.84,8.81,8.84,51700.0,5.9493,5.9627,5.9425,5.9627,51700.0
2008-12-26 15:20:00,8.84,8.85,8.83,8.84,26100.0,5.9627,5.9695,5.956,5.9627,26100.0
2008-12-26 15:25:00,8.84,8.88,8.84,8.87,152200.0,5.9627,5.9897,5.9627,5.983,152200.0
2008-12-26 15:30:00,8.87,8.88,8.85,8.87,86200.0,5.983,5.9897,5.9695,5.983,86200.0
2008-12-26 15:35:00,8.86,8.87,8.84,8.84,65100.0,5.9762,5.983,5.9627,5.9627,65100.0
2008-12-26 15:40:00,8.85,8.86,8.84,8.84,55700.0,5.9695,5.9762,5.9627,5.9627,55700.0
2008-12-26 15:45:00,8.84,8.86,8.84,8.86,66300.0,5.9627,5.9762,5.9627,5.9762,66300.0
2008-12-26 15:50:00,8.86,8.86,8.84,8.85,83700.0,5.9762,5.9762,5.9627,5.9695,83700.0
2008-12-26 15:55:00,8.85,8.85,8.82,8.84,222500.0,5.9695,5.9695,5.9493,5.9627,222500.0
2008-12-29 09:30:00,8.91,8.91,8.77,8.79,180300.0,6.01,6.01,5.9155,5.929,180300.0
2008-12-29 09:35:00,8.8,8.8,8.77,8.78,48800.0,5.9358,5.9358,5.9155,5.9223,48800.0
2008-12-29 09:40:00,8.78,8.81,8.77,8.8,58000.0,5.9223,5.9425,5.9155,5.9358,58000.0
2008-12-29 09:45:00,8.8,8.81,8.79,8.8,104100.0,5.9358,5.9425,5.929,5.9358,104100.0
2008-12-29 09:50:00,8.8,8.81,8.79,8.8,109900.0,5.9358,5.9425,5.929,5.9358,109900.0
2008-12-29 09:55:00,8.81,8.81,8.77,8.78,83700.0,5.9425,5.9425,5.9155,5.9223,83700.0
2008-12-29 10:00:00,8.78,8.78,8.75,8.75,67500.0,5.9223,5.9223,5.902,5.902,67500.0
2008-12-29 10:05:00,8.75,8.76,8.71,8.73,140600.0,5.902,5.9088,5.8751,5.8885,140600.0
2008-12-29 10:10:00,8.73,8.75,8.72,8.74,85000.0,5.8885,5.902,5.8818,5.8953,85000.0
2008-12-29 10:15:00,8.74,8.75,8.73,8.74,158500.0,5.8953,5.902,5.8885,5.8953,158500.0
2008-12-29 10:20:00,8.74,8.75,8.72,8.72,111700.0,5.8953,5.902,5.8818,5.8818,111700.0
2008-12-29 10:25:00,8.73,8.73,8.72,8.73,19600.0,5.8885,5.8885,5.8818,5.8885,19600.0
2008-12-29 10:30:00,8.72,8.74,8.72,8.74,48800.0,5.8818,5.8953,5.8818,5.8953,48800.0
2008-12-29 10:35:00,8.74,8.75,8.73,8.74,59600.0,5.8953,5.902,5.8885,5.8953,59600.0
2008-12-29 10:40:00,8.75,8.76,8.72,8.72,88700.0,5.902,5.9088,5.8818,5.8818,88700.0
2008-12-29 10:45:00,8.73,8.75,8.72,8.74,60200.0,5.8885,5.902,5.8818,5.8953,60200.0
2008-12-29 10:50:00,8.75,8.75,8.73,8.73,41400.0,5.902,5.902,5.8885,5.8885,41400.0
2008-12-29 10:55:00,8.73,8.74,8.69,8.69,73700.0,5.8885,5.8953,5.8616,5.8616,73700.0
2008-12-29 11:00:00,8.69,8.71,8.68,8.7,58800.0,5.8616,5.8751,5.8548,5.8683,58800.0
2008-12-29 11:05:00,8.7,8.71,8.68,8.68,55700.0,5.8683,5.8751,5.8548,5.8548,55700.0
2008-12-29 11:10:00,8.68,8.69,8.66,8.66,51000.0,5.8548,5.8616,5.8413,5.8413,51000.0
2008-12-29 11:15:00,8.67,8.69,8.66,8.68,60500.0,5.8481,5.8616,5.8413,5.8548,60500.0
2008-12-29 11:20:00,8.68,8.71,8.67,8.71,74800.0,5.8548,5.8751,5.8481,5.8751,74800.0
2008-12-29 11:25:00,8.71,8.72,8.71,8.71,40300.0,5.8751,5.8818,5.8751,5.8751,40300.0
2008-12-29 11:30:00,8.72,8.72,8.71,8.72,34500.0,5.8818,5.8818,5.8751,5.8818,34500.0
2008-12-29 11:35:00,8.71,8.72,8.7,8.7,54100.0,5.8751,5.8818,5.8683,5.8683,54100.0
2008-12-29 11:40:00,8.7,8.71,8.7,8.7,45400.0,5.8683,5.8751,5.8683,5.8683,45400.0
2008-12-29 11:45:00,8.7,8.71,8.7,8.71,74800.0,5.8683,5.8751,5.8683,5.8751,74800.0
2008-12-29 11:50:00,8.71,8.71,8.7,8.7,42700.0,5.8751,5.8751,5.8683,5.8683,42700.0
2008-12-29 11:55:00,8.7,8.71,8.7,8.71,34300.0,5.8683,5.8751,5.8683,5.8751,34300.0
2008-12-29 12:00:00,8.71,8.72,8.7,8.72,39000.0,5.8751,5.8818,5.8683,5.8818,39000.0
2008-12-29 12:05:00,8.72,8.72,8.7,8.7,55400.0,5.8818,5.8818,5.8683,5.8683,55400.0
2008-12-29 12:10:00,8.7,8.71,8.7,8.71,44200.0,5.8683,5.8751,5.8683,5.8751,44200.0
2008-12-29 12:15:00,8.71,8.71,8.7,8.7,23600.0,5.8751,5.8751,5.8683,5.8683,23600.0
2008-12-29 12:20:00,8.71,8.71,8.7,8.7,29800.0,5.8751,5.8751,5.8683,5.8683,29800.0
2008-12-29 12:25:00,8.7,8.71,8.7,8.7,75100.0,5.8683,5.8751,5.8683,5.8683,75100.0
2008-12-29 12:30:00,8.7,8.7,8.67,8.67,83000.0,5.8683,5.8683,5.8481,5.8481,83000.0
2008-12-29 12:35:00,8.67,8.68,8.66,8.67,27300.0,5.8481,5.8548,5.8413,5.8481,27300.0
2008-12-29 12:40:00,8.67,8.67,8.65,8.65,34900.0,5.8481,5.8481,5.8346,5.8346,34900.0
2008-12-29 12:45:00,8.65,8.66,8.64,8.65,27800.0,5.8346,5.8413,5.8278,5.8346,27800.0
2008-12-29 12:50:00,8.65,8.66,8.64,8.66,87300.0,5.8346,5.8413,5.8278,5.8413,87300.0
2008-12-29 12:55:00,8.66,8.67,8.64,8.66,110900.0,5.8413,5.8481,5.8278,5.8413,110900.0
2008-12-29 13:00:00,8.66,8.67,8.65,8.66,225600.0,5.8413,5.8481,5.8346,5.8413,225600.0
2008-12-29 13:05:00,8.66,8.67,8.66,8.66,50800.0,5.8413,5.8481,5.8413,5.8413,50800.0
2008-12-29 13:10:00,8.67,8.67,8.64,8.65,38600.0,5.8481,5.8481,5.8278,5.8346,38600.0
2008-12-29 13:15:00,8.64,8.65,8.61,8.61,42100.0,5.8278,5.8346,5.8076,5.8076,42100.0
2008-12-29 13:20:00,8.62,8.62,8.61,8.61,20000.0,5.8143,5.8143,5.8076,5.8076,20000.0
2008-12-29 13:25:00,8.61,8.62,8.6,8.61,62800.0,5.8076,5.8143,5.8009,5.8076,62800.0
2008-12-29 13:30:00,8.61,8.62,8.6,8.62,62100.0,5.8076,5.8143,5.8009,5.8143,62100.0
2008-12-29 13:35:00,8.62,8.62,8.61,8.61,22200.0,5.8143,5.8143,5.8076,5.8076,22200.0
2008-12-29 13:40:00,8.61,8.64,8.61,8.63,101900.0,5.8076,5.8278,5.8076,5.8211,101900.0
2008-12-29 13:45:00,8.64,8.64,8.63,8.64,46100.0,5.8278,5.8278,5.8211,5.8278,46100.0
2008-12-29 13:50:00,8.64,8.65,8.63,8.64,71200.0,5.8278,5.8346,5.8211,5.8278,71200.0
2008-12-29 13:55:00,8.63,8.65,8.63,8.65,60700.0,5.8211,5.8346,5.8211,5.8346,60700.0
2008-12-29 14:00:00,8.65,8.65,8.64,8.64,22600.0,5.8346,5.8346,5.8278,5.8278,22600.0
2008-12-29 14:05:00,8.64,8.65,8.62,8.63,63600.0,5.8278,5.8346,5.8143,5.8211,63600.0
2008-12-29 14:10:00,8.64,8.64,8.62,8.63,136600.0,5.8278,5.8278,5.8143,5.8211,136600.0
2008-12-29 14:15:00,8.64,8.65,8.62,8.64,68900.0,5.8278,5.8346,5.8143,5.8278,68900.0
2008-12-29 14:20:00,8.65,8.65,8.64,8.64,19800.0,5.8346,5.8346,5.8278,5.8278,19800.0
2008-12-29 14:25:00,8.64,8.65,8.64,8.65,61400.0,5.8278,5.8346,5.8278,5.8346,61400.0
2008-12-29 14:30:00,8.65,8.65,8.64,8.65,27200.0,5.8346,5.8346,5.8278,5.8346,27200.0
2008-12-29 14:35:00,8.65,8.65,8.62,8.63,147300.0,5.8346,5.8346,5.8143,5.8211,147300.0
2008-12-29 14:40:00,8.63,8.64,8.63,8.63,29000.0,5.8211,5.8278,5.8211,5.8211,29000.0
2008-12-29 14:45:00,8.63,8.64,8.62,8.63,104500.0,5.8211,5.8278,5.8143,5.8211,104500.0
2008-12-29 14:50:00,8.63,8.64,8.6,8.62,306100.0,5.8211,5.8278,5.8009,5.8143,306100.0
2008-12-29 14:55:00,8.62,8.65,8.62,8.63,64600.0,5.8143,5.8346,5.8143,5.8211,64600.0
2008-12-29 15:00:00,8.63,8.67,8.63,8.66,108600.0,5.8211,5.8481,5.8211,5.8413,108600.0
2008-12-29 15:05:00,8.66,8.71,8.66,8.7,80900.0,5.8413,5.8751,5.8413,5.8683,80900.0
2008-12-29 15:10:00,8.7,8.72,8.7,8.72,66500.0,5.8683,5.8818,5.8683,5.8818,66500.0
2008-12-29 15:15:00,8.72,8.73,8.7,8.71,203300.0,5.8818,5.8885,5.8683,5.8751,203300.0
2008-12-29 15:20:00,8.71,8.73,8.7,8.7,125700.0,5.8751,5.8885,5.8683,5.8683,125700.0
2008-12-29 15:25:00,8.71,8.71,8.66,8.66,74600.0,5.8751,5.8751,5.8413,5.8413,74600.0
2008-12-29 15:30:00,8.66,8.69,8.65,8.65,162700.0,5.8413,5.8616,5.8346,5.8346,162700.0
2008-12-29 15:35:00,8.65,8.67,8.62,8.66,190200.0,5.8346,5.8481,5.8143,5.8413,190200.0
2008-12-29 15:40:00,8.66,8.68,8.65,8.68,172700.0,5.8413,5.8548,5.8346,5.8548,172700.0
2008-12-29 15:45:00,8.68,8.69,8.67,8.69,97000.0,5.8548,5.8616,5.8481,5.8616,97000.0
2008-12-29 15:50:00,8.69,8.74,8.68,8.7,395300.0,5.8616,5.8953,5.8548,5.8683,395300.0
2008-12-29 15:55:00,8.71,8.72,8.69,8.71,320300.0,5.8751,5.8818,5.8616,5.8751,320300.0
2008-12-30 09:30:00,8.74,8.84,8.72,8.82,173000.0,5.8953,5.9627,5.8818,5.9493,173000.0
2008-12-30 09:35:00,8.81,8.88,8.81,8.87,157700.0,5.9425,5.9897,5.9425,5.983,157700.0
2008-12-30 09:40:00,8.87,8.89,8.84,8.85,117600.0,5.983,5.9965,5.9627,5.9695,117600.0
2008-12-30 09:45:00,8.85,8.85,8.78,8.79,102000.0,5.9695,5.9695,5.9223,5.929,102000.0
2008-12-30 09:50:00,8.78,8.79,8.75,8.78,89200.0,5.9223,5.929,5.902,5.9223,89200.0
2008-12-30 09:55:00,8.77,8.81,8.77,8.78,80000.0,5.9155,5.9425,5.9155,5.9223,80000.0
2008-12-30 10:00:00,8.78,8.79,8.75,8.78,33800.0,5.9223,5.929,5.902,5.9223,33800.0
2008-12-30 10:05:00,8.78,8.82,8.77,8.81,79100.0,5.9223,5.9493,5.9155,5.9425,79100.0
2008-12-30 10:10:00,8.81,8.83,8.8,8.8,41800.0,5.9425,5.956,5.9358,5.9358,41800.0
2008-12-30 10:15:00,8.8,8.85,8.8,8.85,116000.0,5.9358,5.9695,5.9358,5.9695,116000.0
2008-12-30 10:20:00,8.85,8.85,8.83,8.84,51400.0,5.9695,5.9695,5.956,5.9627,51400.0
2008-12-30 10:25:00,8.85,8.89,8.84,8.89,164600.0,5.9695,5.9965,5.9627,5.9965,164600.0
2008-12-30 10:30:00,8.89,8.9,8.88,8.89,51300.0,5.9965,6.0032,5.9897,5.9965,51300.0
2008-12-30 10:35:00,8.89,8.9,8.88,8.88,102300.0,5.9965,6.0032,5.9897,5.9897,102300.0
2008-12-30 10:40:00,8.89,8.89,8.87,8.88,76200.0,5.9965,5.9965,5.983,5.9897,76200.0
2008-12-30 10:45:00,8.87,8.89,8.87,8.88,142600.0,5.983,5.9965,5.983,5.9897,142600.0
2008-12-30 10:50:00,8.87,8.88,8.85,8.86,90500.0,5.983,5.9897,5.9695,5.9762,90500.0
2008-12-30 10:55:00,8.87,8.87,8.83,8.85,80000.0,5.983,5.983,5.956,5.9695,80000.0
2008-12-30 11:00:00,8.85,8.88,8.85,8.87,67500.0,5.9695,5.9897,5.9695,5.983,67500.0
2008-12-30 11:05:00,8.88,8.89,8.88,8.88,29800.0,5.9897,5.9965,5.9897,5.9897,29800.0
2008-12-30 11:10:00,8.89,8.89,8.87,8.88,70700.0,5.9965,5.9965,5.983,5.9897,70700.0
2008-12-30 11:15:00,8.88,8.89,8.87,8.89,45800.0,5.9897,5.9965,5.983,5.9965,45800.0
2008-12-30 11:20:00,8.89,8.89,8.88,8.89,72100.0,5.9965,5.9965,5.9897,5.9965,72100.0
2008-12-30 11:25:00,8.9,8.92,8.88,8.91,167500.0,6.0032,6.0167,5.9897,6.01,167500.0
2008-12-30 11:30:00,8.92,8.93,8.9,8.91,128600.0,6.0167,6.0234,6.0032,6.01,128600.0
2008-12-30 11:35:00,8.9,8.91,8.88,8.89,39600.0,6.0032,6.01,5.9897,5.9965,39600.0
2008-12-30 11:40:00,8.88,8.97,8.88,8.97,109600.0,5.9897,6.0504,5.9897,6.0504,109600.0
2008-12-30 11:45:00,8.97,8.99,8.95,8.98,177600.0,6.0504,6.0639,6.0369,6.0572,177600.0
2008-12-30 11:50:00,8.99,9.0,8.97,8.98,132500.0,6.0639,6.0707,6.0504,6.0572,132500.0
2008-12-30 11:55:00,8.98,8.99,8.97,8.98,58000.0,6.0572,6.0639,6.0504,6.0572,58000.0
2008-12-30 12:00:00,8.97,8.99,8.97,8.99,36900.0,6.0504,6.0639,6.0504,6.0639,36900.0
2008-12-30 12:05:00,8.98,8.99,8.95,8.95,40300.0,6.0572,6.0639,6.0369,6.0369,40300.0
2008-12-30 12:10:00,8.95,8.97,8.95,8.97,46700.0,6.0369,6.0504,6.0369,6.0504,46700.0
2008-12-30 12:15:00,8.96,8.97,8.95,8.97,44200.0,6.0437,6.0504,6.0369,6.0504,44200.0
2008-12-30 12:20:00,8.96,8.99,8.95,8.98,153500.0,6.0437,6.0639,6.0369,6.0572,153500.0
2008-12-30 12:25:00,8.98,9.0,8.97,8.98,63700.0,6.0572,6.0707,6.0504,6.0572,63700.0
2008-12-30 12:30:00,8.97,8.98,8.96,8.97,21600.0,6.0504,6.0572,6.0437,6.0504,21600.0
2008-12-30 12:35:00,8.97,8.97,8.95,8.95,68700.0,6.0504,6.0504,6.0369,6.0369,68700.0
2008-12-30 12:40:00,8.95,8.97,8.93,8.96,88900.0,6.0369,6.0504,6.0234,6.0437,88900.0
2008-12-30 12:45:00,8.97,8.98,8.93,8.93,61800.0,6.0504,6.0572,6.0234,6.0234,61800.0
2008-12-30 12:50:00,8.94,8.98,8.93,8.98,64100.0,6.0302,6.0572,6.0234,6.0572,64100.0
2008-12-30 12:55:00,8.97,8.98,8.95,8.97,30500.0,6.0504,6.0572,6.0369,6.0504,30500.0
2008-12-30 13:00:00,8.97,8.97,8.96,8.97,39000.0,6.0504,6.0504,6.0437,6.0504,39000.0
2008-12-30 13:05:00,8.96,8.98,8.95,8.98,93700.0,6.0437,6.0572,6.0369,6.0572,93700.0
2008-12-30 13:10:00,8.98,8.99,8.95,8.98,216800.0,6.0572,6.0639,6.0369,6.0572,216800.0
2008-12-30 13:15:00,8.97,8.98,8.93,8.94,68800.0,6.0504,6.0572,6.0234,6.0302,68800.0
2008-12-30 13:20:00,8.94,8.95,8.93,8.93,31400.0,6.0302,6.0369,6.0234,6.0234,31400.0
2008-12-30 13:25:00,8.94,8.97,8.93,8.94,70600.0,6.0302,6.0504,6.0234,6.0302,70600.0
2008-12-30 13:30:00,8.94,8.95,8.94,8.94,25300.0,6.0302,6.0369,6.0302,6.0302,25300.0
2008-12-30 13:35:00,8.95,8.95,8.91,8.91,58200.0,6.0369,6.0369,6.01,6.01,58200.0
2008-12-30 13:40:00,8.91,8.92,8.9,8.91,25800.0,6.01,6.0167,6.0032,6.01,25800.0
2008-12-30 13:45:00,8.91,8.93,8.9,8.93,99900.0,6.01,6.0234,6.0032,6.0234,99900.0
2008-12-30 13:50:00,8.93,8.96,8.93,8.95,38100.0,6.0234,6.0437,6.0234,6.0369,38100.0
2008-12-30 13:55:00,8.96,8.97,8.94,8.96,58900.0,6.0437,6.0504,6.0302,6.0437,58900.0
2008-12-30 14:00:00,8.95,8.95,8.92,8.92,56300.0,6.0369,6.0369,6.0167,6.0167,56300.0
2008-12-30 14:05:00,8.93,8.96,8.92,8.95,65800.0,6.0234,6.0437,6.0167,6.0369,65800.0
2008-12-30 14:10:00,8.95,8.98,8.94,8.94,143200.0,6.0369,6.0572,6.0302,6.0302,143200.0
2008-12-30 14:15:00,8.95,8.96,8.94,8.94,53400.0,6.0369,6.0437,6.0302,6.0302,53400.0
2008-12-30 14:20:00,8.95,8.95,8.91,8.92,138300.0,6.0369,6.0369,6.01,6.0167,138300.0
2008-12-30 14:25:00,8.92,9.0,8.92,8.99,131600.0,6.0167,6.0707,6.0167,6.0639,131600.0
2008-12-30 14:30:00,8.99,9.0,8.98,8.99,165700.0,6.0639,6.0707,6.0572,6.0639,165700.0
2008-12-30 14:35:00,8.99,9.01,8.94,8.95,539400.0,6.0639,6.0774,6.0302,6.0369,539400.0
2008-12-30 14:40:00,8.95,8.95,8.93,8.94,49800.0,6.0369,6.0369,6.0234,6.0302,49800.0
2008-12-30 14:45:00,8.94,8.95,8.9,8.91,65700.0,6.0302,6.0369,6.0032,6.01,65700.0
2008-12-30 14:50:00,8.91,8.92,8.9,8.9,70800.0,6.01,6.0167,6.0032,6.0032,70800.0
2008-12-30 14:55:00,8.91,8.94,8.9,8.91,77200.0,6.01,6.0302,6.0032,6.01,77200.0
2008-12-30 15:00:00,8.92,8.95,8.91,8.93,127600.0,6.0167,6.0369,6.01,6.0234,127600.0
2008-12-30 15:05:00,8.94,8.95,8.9,8.9,154700.0,6.0302,6.0369,6.0032,6.0032,154700.0
2008-12-30 15:10:00,8.9,8.91,8.9,8.9,56800.0,6.0032,6.01,6.0032,6.0032,56800.0
2008-12-30 15:15:00,8.9,8.94,8.9,8.94,130900.0,6.0032,6.0302,6.0032,6.0302,130900.0
2008-12-30 15:20:00,8.94,8.94,8.92,8.92,70200.0,6.0302,6.0302,6.0167,6.0167,70200.0
2008-12-30 15:25:00,8.93,8.96,8.92,8.94,214200.0,6.0234,6.0437,6.0167,6.0302,214200.0
2008-12-30 15:30:00,8.94,8.98,8.94,8.98,96000.0,6.0302,6.0572,6.0302,6.0572,96000.0
2008-12-30 15:35:00,8.98,9.0,8.97,8.97,206600.0,6.0572,6.0707,6.0504,6.0504,206600.0
2008-12-30 15:40:00,8.97,9.0,8.97,8.98,288400.0,6.0504,6.0707,6.0504,6.0572,288400.0
2008-12-30 15:45:00,8.98,9.0,8.96,8.98,288900.0,6.0572,6.0707,6.0437,6.0572,288900.0
2008-12-30 15:50:00,8.99,9.02,8.98,9.02,392000.0,6.0639,6.0842,6.0572,6.0842,392000.0
2008-12-30 15:55:00,9.01,9.05,8.98,9.0,788900.0,6.0774,6.1044,6.0572,6.0707,788900.0
2008-12-31 09:30:00,9.09,9.1,9.06,9.09,266500.0,6.1314,6.1381,6.1111,6.1314,266500.0
2008-12-31 09:35:00,9.09,9.14,9.08,9.09,86700.0,6.1314,6.1651,6.1246,6.1314,86700.0
2008-12-31 09:40:00,9.09,9.15,9.08,9.14,144000.0,6.1314,6.1718,6.1246,6.1651,144000.0
2008-12-31 09:45:00,9.14,9.14,9.09,9.1,78600.0,6.1651,6.1651,6.1314,6.1381,78600.0
2008-12-31 09:50:00,9.09,9.1,9.04,9.07,167700.0,6.1314,6.1381,6.0976,6.1179,167700.0
2008-12-31 09:55:00,9.07,9.16,9.07,9.15,168200.0,6.1179,6.1786,6.1179,6.1718,168200.0
2008-12-31 10:00:00,9.15,9.21,9.15,9.21,182900.0,6.1718,6.2123,6.1718,6.2123,182900.0
2008-12-31 10:05:00,9.21,9.26,9.21,9.25,277400.0,6.2123,6.246,6.2123,6.2393,277400.0
2008-12-31 10:10:00,9.26,9.27,9.19,9.2,224600.0,6.246,6.2528,6.1988,6.2056,224600.0
2008-12-31 10:15:00,9.2,9.22,9.19,9.2,148100.0,6.2056,6.2191,6.1988,6.2056,148100.0
2008-12-31 10:20:00,9.19,9.2,9.17,9.2,92000.0,6.1988,6.2056,6.1853,6.2056,92000.0
2008-12-31 10:25:00,9.2,9.25,9.19,9.25,137700.0,6.2056,6.2393,6.1988,6.2393,137700.0
2008-12-31 10:30:00,9.25,9.27,9.25,9.27,66500.0,6.2393,6.2528,6.2393,6.2528,66500.0
2008-12-31 10:35:00,9.27,9.28,9.26,9.27,156100.0,6.2528,6.2595,6.246,6.2528,156100.0
2008-12-31 10:40:00,9.27,9.29,9.26,9.28,141500.0,6.2528,6.2663,6.246,6.2595,141500.0
2008-12-31 10:45:00,9.28,9.33,9.27,9.33,150900.0,6.2595,6.2933,6.2528,6.2933,150900.0
2008-12-31 10:50:00,9.33,9.36,9.32,9.35,134500.0,6.2933,6.3135,6.2865,6.3067,134500.0
2008-12-31 10:55:00,9.35,9.36,9.33,9.36,62100.0,6.3067,6.3135,6.2933,6.3135,62100.0
2008-12-31 11:00:00,9.36,9.37,9.32,9.32,186200.0,6.3135,6.3202,6.2865,6.2865,186200.0
2008-12-31 11:05:00,9.32,9.32,9.26,9.26,148500.0,6.2865,6.2865,6.246,6.246,148500.0
2008-12-31 11:10:00,9.26,9.28,9.23,9.28,133000.0,6.246,6.2595,6.2258,6.2595,133000.0
2008-12-31 11:15:00,9.28,9.32,9.27,9.3,143800.0,6.2595,6.2865,6.2528,6.273,143800.0
2008-12-31 11:20:00,9.3,9.36,9.3,9.36,79400.0,6.273,6.3135,6.273,6.3135,79400.0
2008-12-31 11:25:00,9.36,9.4,9.36,9.4,128500.0,6.3135,6.3405,6.3135,6.3405,128500.0
2008-12-31 11:30:00,9.4,9.45,9.39,9.45,191500.0,6.3405,6.3742,6.3337,6.3742,191500.0
2008-12-31 11:35:00,9.44,9.45,9.4,9.4,90600.0,6.3675,6.3742,6.3405,6.3405,90600.0
2008-12-31 11:40:00,9.41,9.41,9.36,9.36,69300.0,6.3472,6.3472,6.3135,6.3135,69300.0
2008-12-31 11:45:00,9.36,9.41,9.35,9.37,184100.0,6.3135,6.3472,6.3067,6.3202,184100.0
2008-12-31 11:50:00,9.38,9.4,9.37,9.38,99900.0,6.327,6.3405,6.3202,6.327,99900.0
2008-12-31 11:55:00,9.38,9.41,9.38,9.41,75300.0,6.327,6.3472,6.327,6.3472,75300.0
2008-12-31 12:00:00,9.41,9.44,9.4,9.41,89400.0,6.3472,6.3675,6.3405,6.3472,89400.0
2008-12-31 12:05:00,9.42,9.43,9.41,9.43,29000.0,6.354,6.3607,6.3472,6.3607,29000.0
2008-12-31 12:10:00,9.43,9.44,9.42,9.43,50000.0,6.3607,6.3675,6.354,6.3607,50000.0
2008-12-31 12:15:00,9.43,9.43,9.39,9.39,56700.0,6.3607,6.3607,6.3337,6.3337,56700.0
2008-12-31 12:20:00,9.4,9.4,9.39,9.4,23400.0,6.3405,6.3405,6.3337,6.3405,23400.0
2008-12-31 12:25:00,9.39,9.43,9.39,9.42,82100.0,6.3337,6.3607,6.3337,6.354,82100.0
2008-12-31 12:30:00,9.41,9.43,9.41,9.42,40300.0,6.3472,6.3607,6.3472,6.354,40300.0
2008-12-31 12:35:00,9.42,9.44,9.42,9.44,99400.0,6.354,6.3675,6.354,6.3675,99400.0
2008-12-31 12:40:00,9.44,9.45,9.43,9.43,47600.0,6.3675,6.3742,6.3607,6.3607,47600.0
2008-12-31 12:45:00,9.44,9.47,9.43,9.46,82700.0,6.3675,6.3877,6.3607,6.3809,82700.0
2008-12-31 12:50:00,9.46,9.47,9.45,9.47,66000.0,6.3809,6.3877,6.3742,6.3877,66000.0
2008-12-31 12:55:00,9.46,9.5,9.46,9.49,170700.0,6.3809,6.4079,6.3809,6.4012,170700.0
2008-12-31 13:00:00,9.49,9.52,9.47,9.47,207100.0,6.4012,6.4214,6.3877,6.3877,207100.0
2008-12-31 13:05:00,9.48,9.5,9.47,9.47,111100.0,6.3944,6.4079,6.3877,6.3877,111100.0
2008-12-31 13:10:00,9.47,9.47,9.42,9.45,73100.0,6.3877,6.3877,6.354,6.3742,73100.0
2008-12-31 13:15:00,9.44,9.47,9.42,9.42,88700.0,6.3675,6.3877,6.354,6.354,88700.0
2008-12-31 13:20:00,9.43,9.43,9.38,9.38,69900.0,6.3607,6.3607,6.327,6.327,69900.0
2008-12-31 13:25:00,9.38,9.42,9.38,9.42,95900.0,6.327,6.354,6.327,6.354,95900.0
2008-12-31 13:30:00,9.42,9.42,9.4,9.41,68900.0,6.354,6.354,6.3405,6.3472,68900.0
2008-12-31 13:35:00,9.41,9.42,9.41,9.41,32800.0,6.3472,6.354,6.3472,6.3472,32800.0
2008-12-31 13:40:00,9.41,9.42,9.41,9.41,57100.0,6.3472,6.354,6.3472,6.3472,57100.0
2008-12-31 13:45:00,9.41,9.42,9.41,9.42,75900.0,6.3472,6.354,6.3472,6.354,75900.0
2008-12-31 13:50:00,9.42,9.42,9.38,9.38,110000.0,6.354,6.354,6.327,6.327,110000.0
2008-12-31 13:55:00,9.37,9.46,9.37,9.45,173100.0,6.3202,6.3809,6.3202,6.3742,173100.0
2008-12-31 14:00:00,9.45,9.5,9.45,9.47,181400.0,6.3742,6.4079,6.3742,6.3877,181400.0
2008-12-31 14:05:00,9.48,9.51,9.48,9.51,141300.0,6.3944,6.4147,6.3944,6.4147,141300.0
2008-12-31 14:10:00,9.51,9.52,9.49,9.5,164500.0,6.4147,6.4214,6.4012,6.4079,164500.0
2008-12-31 14:15:00,9.51,9.51,9.49,9.5,68400.0,6.4147,6.4147,6.4012,6.4079,68400.0
2008-12-31 14:20:00,9.5,9.54,9.5,9.53,107000.0,6.4079,6.4349,6.4079,6.4282,107000.0
2008-12-31 14:25:00,9.53,9.54,9.52,9.53,61200.0,6.4282,6.4349,6.4214,6.4282,61200.0
2008-12-31 14:30:00,9.54,9.56,9.53,9.54,174500.0,6.4349,6.4484,6.4282,6.4349,174500.0
2008-12-31 14:35:00,9.55,9.55,9.49,9.54,249300.0,6.4416,6.4416,6.4012,6.4349,249300.0
2008-12-31 14:40:00,9.53,9.55,9.51,9.51,180600.0,6.4282,6.4416,6.4147,6.4147,180600.0
2008-12-31 14:45:00,9.52,9.53,9.48,9.51,143700.0,6.4214,6.4282,6.3944,6.4147,143700.0
2008-12-31 14:50:00,9.5,9.54,9.5,9.54,74100.0,6.4079,6.4349,6.4079,6.4349,74100.0
2008-12-31 14:55:00,9.53,9.55,9.53,9.55,77400.0,6.4282,6.4416,6.4282,6.4416,77400.0
2008-12-31 15:00:00,9.55,9.57,9.54,9.57,147500.0,6.4416,6.4551,6.4349,6.4551,147500.0
2008-12-31 15:05:00,9.56,9.57,9.5,9.52,206700.0,6.4484,6.4551,6.4079,6.4214,206700.0
2008-12-31 15:10:00,9.51,9.52,9.5,9.51,96700.0,6.4147,6.4214,6.4079,6.4147,96700.0
2008-12-31 15:15:00,9.52,9.54,9.51,9.51,189000.0,6.4214,6.4349,6.4147,6.4147,189000.0
2008-12-31 15:20:00,9.51,9.54,9.51,9.53,175600.0,6.4147,6.4349,6.4147,6.4282,175600.0
2008-12-31 15:25:00,9.53,9.55,9.49,9.52,222700.0,6.4282,6.4416,6.4012,6.4214,222700.0
2008-12-31 15:30:00,9.53,9.55,9.51,9.55,184300.0,6.4282,6.4416,6.4147,6.4416,184300.0
2008-12-31 15:35:00,9.55,9.6,9.54,9.55,387100.0,6.4416,6.4754,6.4349,6.4416,387100.0
2008-12-31 15:40:00,9.56,9.56,9.52,9.53,323500.0,6.4484,6.4484,6.4214,6.4282,323500.0
2008-12-31 15:45:00,9.54,9.54,9.47,9.49,529100.0,6.4349,6.4349,6.3877,6.4012,529100.0
2008-12-31 15:50:00,9.5,9.52,9.48,9.51,553200.0,6.4079,6.4214,6.3944,6.4147,553200.0
2008-12-31 15:55:00,9.51,9.56,9.51,9.53,774300.0,6.4147,6.4484,6.4147,6.4282,774300.0
2009-01-02 09:30:00,9.6,9.66,9.55,9.6,301300.0,6.4754,6.5158,6.4416,6.4754,301300.0
2009-01-02 09:35:00,9.6,9.7,9.56,9.58,226200.0,6.4754,6.5428,6.4484,6.4619,226200.0
2009-01-02 09:40:00,9.58,9.66,9.53,9.57,242100.0,6.4619,6.5158,6.4282,6.4551,242100.0
2009-01-02 09:45:00,9.57,9.6,9.53,9.6,175200.0,6.4551,6.4754,6.4282,6.4754,175200.0
2009-01-02 09:50:00,9.6,9.6,9.5,9.52,229800.0,6.4754,6.4754,6.4079,6.4214,229800.0
2009-01-02 09:55:00,9.52,9.52,9.47,9.48,244500.0,6.4214,6.4214,6.3877,6.3944,244500.0
2009-01-02 10:00:00,9.48,9.49,9.39,9.44,248700.0,6.3944,6.4012,6.3337,6.3675,248700.0
2009-01-02 10:05:00,9.44,9.44,9.33,9.36,423900.0,6.3675,6.3675,6.2933,6.3135,423900.0
2009-01-02 10:10:00,9.36,9.38,9.33,9.36,327800.0,6.3135,6.327,6.2933,6.3135,327800.0
2009-01-02 10:15:00,9.37,9.4,9.35,9.4,196400.0,6.3202,6.3405,6.3067,6.3405,196400.0
2009-01-02 10:20:00,9.4,9.46,9.39,9.44,152700.0,6.3405,6.3809,6.3337,6.3675,152700.0
2009-01-02 10:25:00,9.44,9.44,9.38,9.43,133200.0,6.3675,6.3675,6.327,6.3607,133200.0
2009-01-02 10:30:00,9.43,9.5,9.42,9.5,189700.0,6.3607,6.4079,6.354,6.4079,189700.0
2009-01-02 10:35:00,9.5,9.51,9.46,9.51,252600.0,6.4079,6.4147,6.3809,6.4147,252600.0
2009-01-02 10:40:00,9.5,9.51,9.47,9.47,89100.0,6.4079,6.4147,6.3877,6.3877,89100.0
2009-01-02 10:45:00,9.47,9.48,9.44,9.47,189700.0,6.3877,6.3944,6.3675,6.3877,189700.0
2009-01-02 10:50:00,9.46,9.54,9.46,9.53,118600.0,6.3809,6.4349,6.3809,6.4282,118600.0
2009-01-02 10:55:00,9.54,9.57,9.53,9.54,268000.0,6.4349,6.4551,6.4282,6.4349,268000.0
2009-01-02 11:00:00,9.53,9.56,9.52,9.52,147400.0,6.4282,6.4484,6.4214,6.4214,147400.0
2009-01-02 11:05:00,9.52,9.55,9.52,9.54,66900.0,6.4214,6.4416,6.4214,6.4349,66900.0
2009-01-02 11:10:00,9.54,9.56,9.53,9.55,125600.0,6.4349,6.4484,6.4282,6.4416,125600.0
2009-01-02 11:15:00,9.55,9.55,9.51,9.51,146400.0,6.4416,6.4416,6.4147,6.4147,146400.0
2009-01-02 11:20:00,9.51,9.56,9.51,9.52,271300.0,6.4147,6.4484,6.4147,6.4214,271300.0
2009-01-02 11:25:00,9.53,9.6,9.53,9.6,128800.0,6.4282,6.4754,6.4282,6.4754,128800.0
2009-01-02 11:30:00,9.61,9.62,9.56,9.58,204000.0,6.4821,6.4889,6.4484,6.4619,204000.0
2009-01-02 11:35:00,9.59,9.64,9.57,9.59,180900.0,6.4686,6.5024,6.4551,6.4686,180900.0
2009-01-02 11:40:00,9.59,9.65,9.58,9.63,141300.0,6.4686,6.5091,6.4619,6.4956,141300.0
2009-01-02 11:45:00,9.63,9.67,9.63,9.66,157400.0,6.4956,6.5226,6.4956,6.5158,157400.0
2009-01-02 11:50:00,9.66,9.72,9.66,9.72,311500.0,6.5158,6.5563,6.5158,6.5563,311500.0
2009-01-02 11:55:00,9.72,9.78,9.72,9.76,210700.0,6.5563,6.5968,6.5563,6.5833,210700.0
2009-01-02 12:00:00,9.76,9.79,9.73,9.76,214100.0,6.5833,6.6035,6.5631,6.5833,214100.0
2009-01-02 12:05:00,9.77,9.77,9.72,9.72,113100.0,6.59,6.59,6.5563,6.5563,113100.0
2009-01-02 12:10:00,9.73,9.8,9.72,9.77,129000.0,6.5631,6.6103,6.5563,6.59,129000.0
2009-01-02 12:15:00,9.77,9.78,9.76,9.78,66800.0,6.59,6.5968,6.5833,6.5968,66800.0
2009-01-02 12:20:00,9.78,9.78,9.76,9.78,49000.0,6.5968,6.5968,6.5833,6.5968,49000.0
2009-01-02 12:25:00,9.77,9.82,9.77,9.8,101100.0,6.59,6.6238,6.59,6.6103,101100.0
2009-01-02 12:30:00,9.8,9.84,9.78,9.84,164600.0,6.6103,6.6373,6.5968,6.6373,164600.0
2009-01-02 12:35:00,9.83,9.88,9.8,9.86,237600.0,6.6305,6.6642,6.6103,6.6508,237600.0
2009-01-02 12:40:00,9.86,9.88,9.85,9.86,90500.0,6.6508,6.6642,6.644,6.6508,90500.0
2009-01-02 12:45:00,9.87,9.89,9.86,9.89,54500.0,6.6575,6.671,6.6508,6.671,54500.0
2009-01-02 12:50:00,9.88,9.9,9.87,9.89,183900.0,6.6642,6.6777,6.6575,6.671,183900.0
2009-01-02 12:55:00,9.89,9.9,9.88,9.89,86000.0,6.671,6.6777,6.6642,6.671,86000.0
2009-01-02 13:00:00,9.89,9.9,9.87,9.89,205000.0,6.671,6.6777,6.6575,6.671,205000.0
2009-01-02 13:05:00,9.89,9.92,9.85,9.86,222600.0,6.671,6.6912,6.644,6.6508,222600.0
2009-01-02 13:10:00,9.85,9.91,9.85,9.9,153900.0,6.644,6.6845,6.644,6.6777,153900.0
2009-01-02 13:15:00,9.9,9.93,9.89,9.93,134300.0,6.6777,6.698,6.671,6.698,134300.0
2009-01-02 13:20:00,9.93,9.95,9.92,9.94,113600.0,6.698,6.7115,6.6912,6.7047,113600.0
2009-01-02 13:25:00,9.94,9.99,9.93,9.98,279400.0,6.7047,6.7384,6.698,6.7317,279400.0
2009-01-02 13:30:00,9.97,9.98,9.95,9.97,64500.0,6.7249,6.7317,6.7115,6.7249,64500.0
2009-01-02 13:35:00,9.98,10.0,9.97,9.98,98300.0,6.7317,6.7452,6.7249,6.7317,98300.0
2009-01-02 13:40:00,9.99,10.03,9.98,10.02,119500.0,6.7384,6.7654,6.7317,6.7587,119500.0
2009-01-02 13:45:00,10.02,10.03,9.99,10.03,127200.0,6.7587,6.7654,6.7384,6.7654,127200.0
2009-01-02 13:50:00,10.02,10.03,10.0,10.03,151600.0,6.7587,6.7654,6.7452,6.7654,151600.0
2009-01-02 13:55:00,10.03,10.03,9.99,9.99,56300.0,6.7654,6.7654,6.7384,6.7384,56300.0
2009-01-02 14:00:00,9.99,10.0,9.94,9.96,239200.0,6.7384,6.7452,6.7047,6.7182,239200.0
2009-01-02 14:05:00,9.95,9.97,9.94,9.97,105500.0,6.7115,6.7249,6.7047,6.7249,105500.0
2009-01-02 14:10:00,9.97,9.97,9.95,9.97,75000.0,6.7249,6.7249,6.7115,6.7249,75000.0
2009-01-02 14:15:00,9.97,10.0,9.96,9.99,72400.0,6.7249,6.7452,6.7182,6.7384,72400.0
2009-01-02 14:20:00,9.99,10.04,9.98,10.03,108700.0,6.7384,6.7722,6.7317,6.7654,108700.0
2009-01-02 14:25:00,10.04,10.04,10.03,10.04,65900.0,6.7722,6.7722,6.7654,6.7722,65900.0
2009-01-02 14:30:00,10.04,10.06,10.02,10.02,124800.0,6.7722,6.7857,6.7587,6.7587,124800.0
2009-01-02 14:35:00,10.03,10.04,10.0,10.04,118400.0,6.7654,6.7722,6.7452,6.7722,118400.0
2009-01-02 14:40:00,10.04,10.06,10.03,10.05,69100.0,6.7722,6.7857,6.7654,6.7789,69100.0
2009-01-02 14:45:00,10.05,10.06,10.02,10.03,70100.0,6.7789,6.7857,6.7587,6.7654,70100.0
2009-01-02 14:50:00,10.02,10.06,10.02,10.05,74900.0,6.7587,6.7857,6.7587,6.7789,74900.0
2009-01-02 14:55:00,10.06,10.06,10.05,10.06,58400.0,6.7857,6.7857,6.7789,6.7857,58400.0
2009-01-02 15:00:00,10.06,10.1,10.05,10.09,219800.0,6.7857,6.8126,6.7789,6.8059,219800.0
2009-01-02 15:05:00,10.09,10.11,10.08,10.1,231600.0,6.8059,6.8194,6.7991,6.8126,231600.0
2009-01-02 15:10:00,10.1,10.11,10.09,10.1,108900.0,6.8126,6.8194,6.8059,6.8126,108900.0
2009-01-02 15:15:00,10.1,10.12,10.1,10.11,95900.0,6.8126,6.8261,6.8126,6.8194,95900.0
2009-01-02 15:20:00,10.1,10.12,10.07,10.1,222600.0,6.8126,6.8261,6.7924,6.8126,222600.0
2009-01-02 15:25:00,10.1,10.1,10.06,10.09,239000.0,6.8126,6.8126,6.7857,6.8059,239000.0
2009-01-02 15:30:00,10.09,10.11,10.07,10.09,150700.0,6.8059,6.8194,6.7924,6.8059,150700.0
2009-01-02 15:35:00,10.09,10.09,10.05,10.06,215100.0,6.8059,6.8059,6.7789,6.7857,215100.0
2009-01-02 15:40:00,10.05,10.1,10.05,10.09,249700.0,6.7789,6.8126,6.7789,6.8059,249700.0
2009-01-02 15:45:00,10.09,10.11,10.08,10.09,279200.0,6.8059,6.8194,6.7991,6.8059,279200.0
2009-01-02 15:50:00,10.09,10.1,10.08,10.1,207000.0,6.8059,6.8126,6.7991,6.8126,207000.0
2009-01-02 15:55:00,10.1,10.1,10.03,10.04,547300.0,6.8126,6.8126,6.7654,6.7722,547300.0
2009-01-05 09:30:00,10.15,10.19,10.09,10.11,456900.0,6.8464,6.8733,6.8059,6.8194,456900.0
2009-01-05 09:35:00,10.09,10.14,10.01,10.01,232000.0,6.8059,6.8396,6.7519,6.7519,232000.0
2009-01-05 09:40:00,10.01,10.04,10.0,10.0,216200.0,6.7519,6.7722,6.7452,6.7452,216200.0
2009-01-05 09:45:00,10.01,10.1,9.98,10.07,274800.0,6.7519,6.8126,6.7317,6.7924,274800.0
2009-01-05 09:50:00,10.07,10.08,10.04,10.05,180400.0,6.7924,6.7991,6.7722,6.7789,180400.0
2009-01-05 09:55:00,10.04,10.05,10.0,10.04,214900.0,6.7722,6.7789,6.7452,6.7722,214900.0
2009-01-05 10:00:00,10.04,10.15,10.04,10.1,335900.0,6.7722,6.8464,6.7722,6.8126,335900.0
2009-01-05 10:05:00,10.1,10.15,10.08,10.14,765000.0,6.8126,6.8464,6.7991,6.8396,765000.0
2009-01-05 10:10:00,10.15,10.21,10.14,10.16,390000.0,6.8464,6.8868,6.8396,6.8531,390000.0
2009-01-05 10:15:00,10.16,10.19,10.16,10.17,190200.0,6.8531,6.8733,6.8531,6.8599,190200.0
2009-01-05 10:20:00,10.17,10.26,10.17,10.26,424300.0,6.8599,6.9206,6.8599,6.9206,424300.0
2009-01-05 10:25:00,10.27,10.4,10.27,10.38,430700.0,6.9273,7.015,6.9273,7.0015,430700.0
2009-01-05 10:30:00,10.38,10.5,10.35,10.46,322100.0,7.0015,7.0824,6.9813,7.0555,322100.0
2009-01-05 10:35:00,10.47,10.48,10.43,10.46,315300.0,7.0622,7.069,7.0352,7.0555,315300.0
2009-01-05 10:40:00,10.47,10.54,10.46,10.53,204700.0,7.0622,7.1094,7.0555,7.1027,204700.0
2009-01-05 10:45:00,10.52,10.58,10.5,10.57,322900.0,7.0959,7.1364,7.0824,7.1297,322900.0
2009-01-05 10:50:00,10.57,10.66,10.56,10.62,623900.0,7.1297,7.1904,7.1229,7.1634,623900.0
2009-01-05 10:55:00,10.62,10.63,10.54,10.54,475100.0,7.1634,7.1701,7.1094,7.1094,475100.0
2009-01-05 11:00:00,10.53,10.61,10.52,10.61,478900.0,7.1027,7.1566,7.0959,7.1566,478900.0
2009-01-05 11:05:00,10.61,10.66,10.58,10.66,270900.0,7.1566,7.1904,7.1364,7.1904,270900.0
2009-01-05 11:10:00,10.65,10.74,10.65,10.66,368300.0,7.1836,7.2443,7.1836,7.1904,368300.0
2009-01-05 11:15:00,10.66,10.68,10.59,10.6,141100.0,7.1904,7.2039,7.1431,7.1499,141100.0
2009-01-05 11:20:00,10.6,10.65,10.57,10.63,366100.0,7.1499,7.1836,7.1297,7.1701,366100.0
2009-01-05 11:25:00,10.64,10.66,10.58,10.58,890000.0,7.1769,7.1904,7.1364,7.1364,890000.0
2009-01-05 11:30:00,10.58,10.61,10.55,10.56,163200.0,7.1364,7.1566,7.1162,7.1229,163200.0
2009-01-05 11:35:00,10.57,10.58,10.54,10.57,73400.0,7.1297,7.1364,7.1094,7.1297,73400.0
2009-01-05 11:40:00,10.57,10.57,10.55,10.56,138600.0,7.1297,7.1297,7.1162,7.1229,138600.0
2009-01-05 11:45:00,10.56,10.57,10.54,10.55,208900.0,7.1229,7.1297,7.1094,7.1162,208900.0
2009-01-05 11:50:00,10.55,10.56,10.51,10.55,205500.0,7.1162,7.1229,7.0892,7.1162,205500.0
2009-01-05 11:55:00,10.56,10.57,10.5,10.52,143000.0,7.1229,7.1297,7.0824,7.0959,143000.0
2009-01-05 12:00:00,10.51,10.53,10.51,10.52,68100.0,7.0892,7.1027,7.0892,7.0959,68100.0
2009-01-05 12:05:00,10.52,10.54,10.51,10.54,54500.0,7.0959,7.1094,7.0892,7.1094,54500.0
2009-01-05 12:10:00,10.54,10.56,10.54,10.55,158800.0,7.1094,7.1229,7.1094,7.1162,158800.0
2009-01-05 12:15:00,10.55,10.58,10.54,10.58,337500.0,7.1162,7.1364,7.1094,7.1364,337500.0
2009-01-05 12:20:00,10.57,10.61,10.56,10.59,116500.0,7.1297,7.1566,7.1229,7.1431,116500.0
2009-01-05 12:25:00,10.59,10.61,10.57,10.6,192700.0,7.1431,7.1566,7.1297,7.1499,192700.0
2009-01-05 12:30:00,10.6,10.61,10.59,10.6,72900.0,7.1499,7.1566,7.1431,7.1499,72900.0
2009-01-05 12:35:00,10.59,10.61,10.56,10.6,173000.0,7.1431,7.1566,7.1229,7.1499,173000.0
2009-01-05 12:40:00,10.6,10.61,10.58,10.59,77200.0,7.1499,7.1566,7.1364,7.1431,77200.0
2009-01-05 12:45:00,10.59,10.65,10.59,10.61,171000.0,7.1431,7.1836,7.1431,7.1566,171000.0
2009-01-05 12:50:00,10.6,10.61,10.56,10.57,125700.0,7.1499,7.1566,7.1229,7.1297,125700.0
2009-01-05 12:55:00,10.56,10.6,10.55,10.6,296700.0,7.1229,7.1499,7.1162,7.1499,296700.0
2009-01-05 13:00:00,10.59,10.66,10.59,10.66,148300.0,7.1431,7.1904,7.1431,7.1904,148300.0
2009-01-05 13:05:00,10.66,10.66,10.64,10.65,68300.0,7.1904,7.1904,7.1769,7.1836,68300.0
2009-01-05 13:10:00,10.64,10.66,10.63,10.66,80600.0,7.1769,7.1904,7.1701,7.1904,80600.0
2009-01-05 13:15:00,10.66,10.66,10.64,10.66,59000.0,7.1904,7.1904,7.1769,7.1904,59000.0
2009-01-05 13:20:00,10.66,10.72,10.65,10.71,205500.0,7.1904,7.2308,7.1836,7.2241,205500.0
2009-01-05 13:25:00,10.7,10.73,10.7,10.71,75100.0,7.2173,7.2376,7.2173,7.2241,75100.0
2009-01-05 13:30:00,10.7,10.72,10.7,10.72,80300.0,7.2173,7.2308,7.2173,7.2308,80300.0
2009-01-05 13:35:00,10.72,10.72,10.6,10.64,207600.0,7.2308,7.2308,7.1499,7.1769,207600.0
2009-01-05 13:40:00,10.64,10.7,10.64,10.67,152100.0,7.1769,7.2173,7.1769,7.1971,152100.0
2009-01-05 13:45:00,10.67,10.68,10.62,10.63,260800.0,7.1971,7.2039,7.1634,7.1701,260800.0
2009-01-05 13:50:00,10.63,10.75,10.62,10.72,317200.0,7.1701,7.2511,7.1634,7.2308,317200.0
2009-01-05 13:55:00,10.73,10.75,10.71,10.73,107200.0,7.2376,7.2511,7.2241,7.2376,107200.0
2009-01-05 14:00:00,10.73,10.76,10.72,10.76,95800.0,7.2376,7.2578,7.2308,7.2578,95800.0
2009-01-05 14:05:00,10.76,10.79,10.76,10.77,433600.0,7.2578,7.2781,7.2578,7.2646,433600.0
2009-01-05 14:10:00,10.77,10.78,10.73,10.75,164300.0,7.2646,7.2713,7.2376,7.2511,164300.0
2009-01-05 14:15:00,10.76,10.8,10.75,10.79,371600.0,7.2578,7.2848,7.2511,7.2781,371600.0
2009-01-05 14:20:00,10.79,10.8,10.72,10.76,220500.0,7.2781,7.2848,7.2308,7.2578,220500.0
2009-01-05 14:25:00,10.77,10.78,10.75,10.75,164200.0,7.2646,7.2713,7.2511,7.2511,164200.0
2009-01-05 14:30:00,10.75,10.76,10.72,10.76,163600.0,7.2511,7.2578,7.2308,7.2578,163600.0
2009-01-05 14:35:00,10.76,10.76,10.72,10.73,136900.0,7.2578,7.2578,7.2308,7.2376,136900.0
2009-01-05 14:40:00,10.73,10.77,10.72,10.74,138000.0,7.2376,7.2646,7.2308,7.2443,138000.0
2009-01-05 14:45:00,10.73,10.73,10.63,10.63,278100.0,7.2376,7.2376,7.1701,7.1701,278100.0
2009-01-05 14:50:00,10.63,10.64,10.57,10.57,172600.0,7.1701,7.1769,7.1297,7.1297,172600.0
2009-01-05 14:55:00,10.57,10.62,10.57,10.58,218000.0,7.1297,7.1634,7.1297,7.1364,218000.0
2009-01-05 15:00:00,10.58,10.66,10.58,10.66,160700.0,7.1364,7.1904,7.1364,7.1904,160700.0
2009-01-05 15:05:00,10.66,10.72,10.65,10.66,200800.0,7.1904,7.2308,7.1836,7.1904,200800.0
2009-01-05 15:10:00,10.66,10.69,10.61,10.61,149600.0,7.1904,7.2106,7.1566,7.1566,149600.0
2009-01-05 15:15:00,10.61,10.62,10.56,10.59,284000.0,7.1566,7.1634,7.1229,7.1431,284000.0
2009-01-05 15:20:00,10.58,10.61,10.55,10.61,236000.0,7.1364,7.1566,7.1162,7.1566,236000.0
2009-01-05 15:25:00,10.61,10.62,10.56,10.59,211700.0,7.1566,7.1634,7.1229,7.1431,211700.0
2009-01-05 15:30:00,10.58,10.64,10.56,10.63,359600.0,7.1364,7.1769,7.1229,7.1701,359600.0
2009-01-05 15:35:00,10.63,10.66,10.62,10.65,385700.0,7.1701,7.1904,7.1634,7.1836,385700.0
2009-01-05 15:40:00,10.65,10.65,10.6,10.6,390300.0,7.1836,7.1836,7.1499,7.1499,390300.0
2009-01-05 15:45:00,10.61,10.62,10.56,10.56,359600.0,7.1566,7.1634,7.1229,7.1229,359600.0
2009-01-05 15:50:00,10.56,10.61,10.56,10.59,536800.0,7.1229,7.1566,7.1229,7.1431,536800.0
2009-01-05 15:55:00,10.58,10.59,10.55,10.58,726400.0,7.1364,7.1431,7.1162,7.1364,726400.0
2009-01-06 09:30:00,10.69,10.95,10.69,10.94,742400.0,7.2106,7.386,7.2106,7.3792,742400.0
2009-01-06 09:35:00,10.94,11.17,10.94,11.16,1000000.0,7.3792,7.5344,7.3792,7.5276,1000000.0
2009-01-06 09:40:00,11.16,11.25,11.13,11.22,1390500.0,7.5276,7.5883,7.5074,7.5681,1390500.0
2009-01-06 09:45:00,11.21,11.34,11.14,11.32,1117200.0,7.5614,7.649,7.5141,7.6355,1117200.0
2009-01-06 09:50:00,11.33,11.35,11.25,11.29,885200.0,7.6423,7.6558,7.5883,7.6153,885200.0
2009-01-06 09:55:00,11.28,11.35,11.26,11.26,541700.0,7.6086,7.6558,7.5951,7.5951,541700.0
2009-01-06 10:00:00,11.25,11.32,11.12,11.14,688500.0,7.5883,7.6355,7.5006,7.5141,688500.0
2009-01-06 10:05:00,11.14,11.17,11.08,11.15,271800.0,7.5141,7.5344,7.4737,7.5209,271800.0
2009-01-06 10:10:00,11.15,11.16,11.03,11.07,223000.0,7.5209,7.5276,7.4399,7.4669,223000.0
2009-01-06 10:15:00,11.07,11.09,10.95,10.99,350400.0,7.4669,7.4804,7.386,7.413,350400.0
2009-01-06 10:20:00,10.99,11.07,10.95,11.03,296800.0,7.413,7.4669,7.386,7.4399,296800.0
2009-01-06 10:25:00,11.03,11.05,10.97,10.99,149900.0,7.4399,7.4534,7.3995,7.413,149900.0
2009-01-06 10:30:00,11.0,11.09,11.0,11.09,127300.0,7.4197,7.4804,7.4197,7.4804,127300.0
2009-01-06 10:35:00,11.09,11.13,11.06,11.07,138900.0,7.4804,7.5074,7.4602,7.4669,138900.0
2009-01-06 10:40:00,11.07,11.15,11.07,11.14,119600.0,7.4669,7.5209,7.4669,7.5141,119600.0
2009-01-06 10:45:00,11.14,11.14,11.04,11.04,139600.0,7.5141,7.5141,7.4467,7.4467,139600.0
2009-01-06 10:50:00,11.04,11.06,10.98,10.98,98500.0,7.4467,7.4602,7.4062,7.4062,98500.0
2009-01-06 10:55:00,10.98,11.01,10.97,10.99,151400.0,7.4062,7.4264,7.3995,7.413,151400.0
2009-01-06 11:00:00,10.99,11.0,10.96,10.96,88800.0,7.413,7.4197,7.3927,7.3927,88800.0
2009-01-06 11:05:00,10.96,10.98,10.94,10.95,182500.0,7.3927,7.4062,7.3792,7.386,182500.0
2009-01-06 11:10:00,10.95,11.03,10.95,10.99,192500.0,7.386,7.4399,7.386,7.413,192500.0
2009-01-06 11:15:00,10.99,11.03,10.99,11.03,144100.0,7.413,7.4399,7.413,7.4399,144100.0
2009-01-06 11:20:00,11.03,11.05,11.0,11.01,140800.0,7.4399,7.4534,7.4197,7.4264,140800.0
2009-01-06 11:25:00,11.01,11.06,11.01,11.05,74500.0,7.4264,7.4602,7.4264,7.4534,74500.0
2009-01-06 11:30:00,11.06,11.08,11.05,11.05,133600.0,7.4602,7.4737,7.4534,7.4534,133600.0
2009-01-06 11:35:00,11.05,11.09,11.05,11.09,73600.0,7.4534,7.4804,7.4534,7.4804,73600.0
2009-01-06 11:40:00,11.08,11.12,11.08,11.12,91500.0,7.4737,7.5006,7.4737,7.5006,91500.0
2009-01-06 11:45:00,11.12,11.12,11.07,11.1,121400.0,7.5006,7.5006,7.4669,7.4872,121400.0
2009-01-06 11:50:00,11.09,11.1,11.08,11.09,116700.0,7.4804,7.4872,7.4737,7.4804,116700.0
2009-01-06 11:55:00,11.1,11.11,11.09,11.11,74600.0,7.4872,7.4939,7.4804,7.4939,74600.0
2009-01-06 12:00:00,11.11,11.18,11.11,11.15,155300.0,7.4939,7.5411,7.4939,7.5209,155300.0
2009-01-06 12:05:00,11.14,11.24,11.14,11.23,174200.0,7.5141,7.5816,7.5141,7.5748,174200.0
2009-01-06 12:10:00,11.23,11.24,11.22,11.23,129500.0,7.5748,7.5816,7.5681,7.5748,129500.0
2009-01-06 12:15:00,11.23,11.24,11.22,11.23,105500.0,7.5748,7.5816,7.5681,7.5748,105500.0
2009-01-06 12:20:00,11.24,11.25,11.22,11.23,81100.0,7.5816,7.5883,7.5681,7.5748,81100.0
2009-01-06 12:25:00,11.23,11.25,11.22,11.22,132700.0,7.5748,7.5883,7.5681,7.5681,132700.0
2009-01-06 12:30:00,11.22,11.26,11.21,11.25,169600.0,7.5681,7.5951,7.5614,7.5883,169600.0
2009-01-06 12:35:00,11.26,11.31,11.25,11.28,173300.0,7.5951,7.6288,7.5883,7.6086,173300.0
2009-01-06 12:40:00,11.28,11.35,11.27,11.35,344400.0,7.6086,7.6558,7.6018,7.6558,344400.0
2009-01-06 12:45:00,11.34,11.35,11.3,11.34,311600.0,7.649,7.6558,7.6221,7.649,311600.0
2009-01-06 12:50:00,11.34,11.35,11.31,11.32,106200.0,7.649,7.6558,7.6288,7.6355,106200.0
2009-01-06 12:55:00,11.33,11.33,11.31,11.32,49700.0,7.6423,7.6423,7.6288,7.6355,49700.0
2009-01-06 13:00:00,11.31,11.31,11.28,11.28,241200.0,7.6288,7.6288,7.6086,7.6086,241200.0
2009-01-06 13:05:00,11.28,11.28,11.16,11.19,367600.0,7.6086,7.6086,7.5276,7.5479,367600.0
2009-01-06 13:10:00,11.19,11.21,11.17,11.18,115800.0,7.5479,7.5614,7.5344,7.5411,115800.0
2009-01-06 13:15:00,11.17,11.18,11.09,11.15,272500.0,7.5344,7.5411,7.4804,7.5209,272500.0
2009-01-06 13:20:00,11.14,11.15,11.08,11.12,182800.0,7.5141,7.5209,7.4737,7.5006,182800.0
2009-01-06 13:25:00,11.12,11.12,11.08,11.09,113400.0,7.5006,7.5006,7.4737,7.4804,113400.0
2009-01-06 13:30:00,11.1,11.12,11.08,11.11,121100.0,7.4872,7.5006,7.4737,7.4939,121100.0
2009-01-06 13:35:00,11.11,11.2,11.1,11.15,329000.0,7.4939,7.5546,7.4872,7.5209,329000.0
2009-01-06 13:40:00,11.15,11.2,11.14,11.19,108100.0,7.5209,7.5546,7.5141,7.5479,108100.0
2009-01-06 13:45:00,11.18,11.25,11.18,11.25,119600.0,7.5411,7.5883,7.5411,7.5883,119600.0
2009-01-06 13:50:00,11.24,11.29,11.23,11.27,164600.0,7.5816,7.6153,7.5748,7.6018,164600.0
2009-01-06 13:55:00,11.27,11.28,11.25,11.27,160100.0,7.6018,7.6086,7.5883,7.6018,160100.0
2009-01-06 14:00:00,11.27,11.29,11.25,11.27,232200.0,7.6018,7.6153,7.5883,7.6018,232200.0
2009-01-06 14:05:00,11.26,11.34,11.26,11.34,134900.0,7.5951,7.649,7.5951,7.649,134900.0
2009-01-06 14:10:00,11.33,11.4,11.32,11.37,329100.0,7.6423,7.6895,7.6355,7.6693,329100.0
2009-01-06 14:15:00,11.36,11.44,11.36,11.42,197600.0,7.6625,7.7165,7.6625,7.703,197600.0
2009-01-06 14:20:00,11.42,11.46,11.39,11.45,322400.0,7.703,7.73,7.6828,7.7232,322400.0
2009-01-06 14:25:00,11.45,11.46,11.42,11.45,209300.0,7.7232,7.73,7.703,7.7232,209300.0
2009-01-06 14:30:00,11.44,11.48,11.4,11.4,202600.0,7.7165,7.7435,7.6895,7.6895,202600.0
2009-01-06 14:35:00,11.4,11.45,11.4,11.41,156900.0,7.6895,7.7232,7.6895,7.6963,156900.0
2009-01-06 14:40:00,11.41,11.47,11.4,11.46,114600.0,7.6963,7.7367,7.6895,7.73,114600.0
2009-01-06 14:45:00,11.47,11.54,11.47,11.54,331000.0,7.7367,7.7839,7.7367,7.7839,331000.0
2009-01-06 14:50:00,11.54,11.55,11.5,11.53,336900.0,7.7839,7.7907,7.757,7.7772,336900.0
2009-01-06 14:55:00,11.53,11.58,11.53,11.57,271200.0,7.7772,7.8109,7.7772,7.8042,271200.0
2009-01-06 15:00:00,11.57,11.58,11.54,11.56,245600.0,7.8042,7.8109,7.7839,7.7974,245600.0
2009-01-06 15:05:00,11.55,11.56,11.5,11.55,364600.0,7.7907,7.7974,7.757,7.7907,364600.0
2009-01-06 15:10:00,11.55,11.56,11.51,11.55,254500.0,7.7907,7.7974,7.7637,7.7907,254500.0
2009-01-06 15:15:00,11.55,11.58,11.5,11.5,281800.0,7.7907,7.8109,7.757,7.757,281800.0
2009-01-06 15:20:00,11.5,11.51,11.47,11.5,196900.0,7.757,7.7637,7.7367,7.757,196900.0
2009-01-06 15:25:00,11.5,11.57,11.48,11.52,460900.0,7.757,7.8042,7.7435,7.7705,460900.0
2009-01-06 15:30:00,11.51,11.57,11.51,11.51,255100.0,7.7637,7.8042,7.7637,7.7637,255100.0
2009-01-06 15:35:00,11.51,11.55,11.51,11.52,405600.0,7.7637,7.7907,7.7637,7.7705,405600.0
2009-01-06 15:40:00,11.52,11.59,11.52,11.59,466900.0,7.7705,7.8177,7.7705,7.8177,466900.0
2009-01-06 15:45:00,11.59,11.59,11.53,11.56,606900.0,7.8177,7.8177,7.7772,7.7974,606900.0
2009-01-06 15:50:00,11.56,11.58,11.53,11.54,545000.0,7.7974,7.8109,7.7772,7.7839,545000.0
2009-01-06 15:55:00,11.55,11.56,11.54,11.54,816500.0,7.7907,7.7974,7.7839,7.7839,816500.0
2009-01-07 09:30:00,11.35,11.43,11.28,11.42,418800.0,7.6558,7.7097,7.6086,7.703,418800.0
2009-01-07 09:35:00,11.42,11.49,11.37,11.42,436700.0,7.703,7.7502,7.6693,7.703,436700.0
2009-01-07 09:40:00,11.42,11.5,11.3,11.47,490500.0,7.703,7.757,7.6221,7.7367,490500.0
2009-01-07 09:45:00,11.47,11.47,11.3,11.34,481600.0,7.7367,7.7367,7.6221,7.649,481600.0
2009-01-07 09:50:00,11.34,11.36,11.32,11.32,203600.0,7.649,7.6625,7.6355,7.6355,203600.0
2009-01-07 09:55:00,11.32,11.34,11.3,11.33,196900.0,7.6355,7.649,7.6221,7.6423,196900.0
2009-01-07 10:00:00,11.33,11.36,11.3,11.31,198700.0,7.6423,7.6625,7.6221,7.6288,198700.0
2009-01-07 10:05:00,11.31,11.31,11.23,11.3,262800.0,7.6288,7.6288,7.5748,7.6221,262800.0
2009-01-07 10:10:00,11.3,11.34,11.24,11.28,359100.0,7.6221,7.649,7.5816,7.6086,359100.0
2009-01-07 10:15:00,11.28,11.28,11.2,11.23,414800.0,7.6086,7.6086,7.5546,7.5748,414800.0
2009-01-07 10:20:00,11.23,11.27,11.19,11.19,216900.0,7.5748,7.6018,7.5479,7.5479,216900.0
2009-01-07 10:25:00,11.19,11.28,11.19,11.27,283600.0,7.5479,7.6086,7.5479,7.6018,283600.0
2009-01-07 10:30:00,11.27,11.31,11.23,11.24,251500.0,7.6018,7.6288,7.5748,7.5816,251500.0
2009-01-07 10:35:00,11.23,11.25,11.19,11.2,291100.0,7.5748,7.5883,7.5479,7.5546,291100.0
2009-01-07 10:40:00,11.2,11.28,11.2,11.25,127700.0,7.5546,7.6086,7.5546,7.5883,127700.0
2009-01-07 10:45:00,11.24,11.27,11.22,11.24,126400.0,7.5816,7.6018,7.5681,7.5816,126400.0
2009-01-07 10:50:00,11.24,11.25,11.22,11.24,110600.0,7.5816,7.5883,7.5681,7.5816,110600.0
2009-01-07 10:55:00,11.24,11.27,11.22,11.27,131900.0,7.5816,7.6018,7.5681,7.6018,131900.0
2009-01-07 11:00:00,11.27,11.27,11.21,11.27,133800.0,7.6018,7.6018,7.5614,7.6018,133800.0
2009-01-07 11:05:00,11.26,11.33,11.26,11.31,179200.0,7.5951,7.6423,7.5951,7.6288,179200.0
2009-01-07 11:10:00,11.31,11.33,11.24,11.31,382000.0,7.6288,7.6423,7.5816,7.6288,382000.0
2009-01-07 11:15:00,11.31,11.32,11.25,11.26,137300.0,7.6288,7.6355,7.5883,7.5951,137300.0
2009-01-07 11:20:00,11.26,11.27,11.24,11.24,104600.0,7.5951,7.6018,7.5816,7.5816,104600.0
2009-01-07 11:25:00,11.25,11.27,11.24,11.27,143400.0,7.5883,7.6018,7.5816,7.6018,143400.0
2009-01-07 11:30:00,11.27,11.31,11.26,11.31,236000.0,7.6018,7.6288,7.5951,7.6288,236000.0
2009-01-07 11:35:00,11.31,11.31,11.24,11.25,204400.0,7.6288,7.6288,7.5816,7.5883,204400.0
2009-01-07 11:40:00,11.25,11.3,11.25,11.29,117400.0,7.5883,7.6221,7.5883,7.6153,117400.0
2009-01-07 11:45:00,11.29,11.3,11.24,11.25,215200.0,7.6153,7.6221,7.5816,7.5883,215200.0
2009-01-07 11:50:00,11.25,11.28,11.23,11.26,90900.0,7.5883,7.6086,7.5748,7.5951,90900.0
2009-01-07 11:55:00,11.27,11.27,11.25,11.26,75700.0,7.6018,7.6018,7.5883,7.5951,75700.0
2009-01-07 12:00:00,11.25,11.26,11.18,11.19,261200.0,7.5883,7.5951,7.5411,7.5479,261200.0
2009-01-07 12:05:00,11.18,11.25,11.18,11.25,95900.0,7.5411,7.5883,7.5411,7.5883,95900.0
2009-01-07 12:10:00,11.25,11.25,11.21,11.23,52200.0,7.5883,7.5883,7.5614,7.5748,52200.0
2009-01-07 12:15:00,11.23,11.25,11.22,11.24,80500.0,7.5748,7.5883,7.5681,7.5816,80500.0
2009-01-07 12:20:00,11.24,11.24,11.18,11.19,79300.0,7.5816,7.5816,7.5411,7.5479,79300.0
2009-01-07 12:25:00,11.19,11.21,11.18,11.21,82300.0,7.5479,7.5614,7.5411,7.5614,82300.0
2009-01-07 12:30:00,11.2,11.21,11.19,11.2,85500.0,7.5546,7.5614,7.5479,7.5546,85500.0
2009-01-07 12:35:00,11.21,11.23,11.21,11.23,60200.0,7.5614,7.5748,7.5614,7.5748,60200.0
2009-01-07 12:40:00,11.22,11.26,11.21,11.23,100200.0,7.5681,7.5951,7.5614,7.5748,100200.0
2009-01-07 12:45:00,11.23,11.24,11.2,11.21,86600.0,7.5748,7.5816,7.5546,7.5614,86600.0
2009-01-07 12:50:00,11.2,11.2,11.17,11.19,81100.0,7.5546,7.5546,7.5344,7.5479,81100.0
2009-01-07 12:55:00,11.18,11.19,11.16,11.16,75800.0,7.5411,7.5479,7.5276,7.5276,75800.0
2009-01-07 13:00:00,11.16,11.19,11.15,11.19,100500.0,7.5276,7.5479,7.5209,7.5479,100500.0
2009-01-07 13:05:00,11.19,11.19,11.17,11.18,69800.0,7.5479,7.5479,7.5344,7.5411,69800.0
2009-01-07 13:10:00,11.17,11.18,11.15,11.18,51300.0,7.5344,7.5411,7.5209,7.5411,51300.0
2009-01-07 13:15:00,11.17,11.18,11.16,11.18,49000.0,7.5344,7.5411,7.5276,7.5411,49000.0
2009-01-07 13:20:00,11.17,11.18,11.15,11.16,80600.0,7.5344,7.5411,7.5209,7.5276,80600.0
2009-01-07 13:25:00,11.16,11.22,11.15,11.22,96600.0,7.5276,7.5681,7.5209,7.5681,96600.0
2009-01-07 13:30:00,11.21,11.24,11.2,11.21,137100.0,7.5614,7.5816,7.5546,7.5614,137100.0
2009-01-07 13:35:00,11.2,11.23,11.2,11.2,98000.0,7.5546,7.5748,7.5546,7.5546,98000.0
2009-01-07 13:40:00,11.21,11.21,11.13,11.13,151300.0,7.5614,7.5614,7.5074,7.5074,151300.0
2009-01-07 13:45:00,11.14,11.15,11.08,11.08,276600.0,7.5141,7.5209,7.4737,7.4737,276600.0
2009-01-07 13:50:00,11.08,11.09,11.02,11.05,367300.0,7.4737,7.4804,7.4332,7.4534,367300.0
2009-01-07 13:55:00,11.04,11.11,11.01,11.02,274100.0,7.4467,7.4939,7.4264,7.4332,274100.0
2009-01-07 14:00:00,11.03,11.1,11.02,11.07,174000.0,7.4399,7.4872,7.4332,7.4669,174000.0
2009-01-07 14:05:00,11.08,11.12,11.07,11.1,114500.0,7.4737,7.5006,7.4669,7.4872,114500.0
2009-01-07 14:10:00,11.11,11.12,11.07,11.08,125700.0,7.4939,7.5006,7.4669,7.4737,125700.0
2009-01-07 14:15:00,11.09,11.09,11.0,11.0,130100.0,7.4804,7.4804,7.4197,7.4197,130100.0
2009-01-07 14:20:00,11.0,11.04,11.0,11.02,209400.0,7.4197,7.4467,7.4197,7.4332,209400.0
2009-01-07 14:25:00,11.02,11.03,11.0,11.02,74200.0,7.4332,7.4399,7.4197,7.4332,74200.0
2009-01-07 14:30:00,11.02,11.02,10.97,10.97,217500.0,7.4332,7.4332,7.3995,7.3995,217500.0
2009-01-07 14:35:00,10.98,11.06,10.97,11.05,270900.0,7.4062,7.4602,7.3995,7.4534,270900.0
2009-01-07 14:40:00,11.05,11.11,11.02,11.11,240200.0,7.4534,7.4939,7.4332,7.4939,240200.0
2009-01-07 14:45:00,11.11,11.12,11.07,11.08,166500.0,7.4939,7.5006,7.4669,7.4737,166500.0
2009-01-07 14:50:00,11.08,11.12,11.05,11.11,205500.0,7.4737,7.5006,7.4534,7.4939,205500.0
2009-01-07 14:55:00,11.12,11.14,11.1,11.12,168300.0,7.5006,7.5141,7.4872,7.5006,168300.0
2009-01-07 15:00:00,11.11,11.14,11.1,11.11,227700.0,7.4939,7.5141,7.4872,7.4939,227700.0
2009-01-07 15:05:00,11.1,11.11,11.06,11.09,339800.0,7.4872,7.4939,7.4602,7.4804,339800.0
2009-01-07 15:10:00,11.09,11.14,11.09,11.11,229700.0,7.4804,7.5141,7.4804,7.4939,229700.0
2009-01-07 15:15:00,11.11,11.12,11.06,11.12,134200.0,7.4939,7.5006,7.4602,7.5006,134200.0
2009-01-07 15:20:00,11.12,11.13,11.07,11.1,100000.0,7.5006,7.5074,7.4669,7.4872,100000.0
2009-01-07 15:25:00,11.11,11.14,11.09,11.09,162500.0,7.4939,7.5141,7.4804,7.4804,162500.0
2009-01-07 15:30:00,11.1,11.17,11.09,11.14,244000.0,7.4872,7.5344,7.4804,7.5141,244000.0
2009-01-07 15:35:00,11.14,11.15,11.09,11.1,388300.0,7.5141,7.5209,7.4804,7.4872,388300.0
2009-01-07 15:40:00,11.09,11.11,11.09,11.11,230500.0,7.4804,7.4939,7.4804,7.4939,230500.0
2009-01-07 15:45:00,11.11,11.11,11.07,11.07,262200.0,7.4939,7.4939,7.4669,7.4669,262200.0
2009-01-07 15:50:00,11.07,11.1,11.07,11.09,373900.0,7.4669,7.4872,7.4669,7.4804,373900.0
2009-01-07 15:55:00,11.1,11.15,11.09,11.14,645400.0,7.4872,7.5209,7.4804,7.5141,645400.0
2009-01-08 09:30:00,10.92,11.12,10.86,10.99,313600.0,7.3657,7.5006,7.3253,7.413,313600.0
2009-01-08 09:35:00,10.98,10.98,10.89,10.9,280600.0,7.4062,7.4062,7.3455,7.3522,280600.0
2009-01-08 09:40:00,10.89,10.94,10.8,10.86,249900.0,7.3455,7.3792,7.2848,7.3253,249900.0
2009-01-08 09:45:00,10.85,10.86,10.73,10.75,417000.0,7.3185,7.3253,7.2376,7.2511,417000.0
2009-01-08 09:50:00,10.75,10.76,10.64,10.64,401300.0,7.2511,7.2578,7.1769,7.1769,401300.0
2009-01-08 09:55:00,10.64,10.73,10.62,10.67,283300.0,7.1769,7.2376,7.1634,7.1971,283300.0
2009-01-08 10:00:00,10.67,10.76,10.67,10.73,357900.0,7.1971,7.2578,7.1971,7.2376,357900.0
2009-01-08 10:05:00,10.73,10.86,10.73,10.8,285300.0,7.2376,7.3253,7.2376,7.2848,285300.0
2009-01-08 10:10:00,10.8,10.82,10.73,10.73,256800.0,7.2848,7.2983,7.2376,7.2376,256800.0
2009-01-08 10:15:00,10.73,10.76,10.67,10.69,205400.0,7.2376,7.2578,7.1971,7.2106,205400.0
2009-01-08 10:20:00,10.69,10.78,10.68,10.78,116000.0,7.2106,7.2713,7.2039,7.2713,116000.0
2009-01-08 10:25:00,10.78,10.87,10.77,10.84,217600.0,7.2713,7.332,7.2646,7.3118,217600.0
2009-01-08 10:30:00,10.84,10.86,10.79,10.81,152600.0,7.3118,7.3253,7.2781,7.2915,152600.0
2009-01-08 10:35:00,10.81,10.92,10.8,10.9,184200.0,7.2915,7.3657,7.2848,7.3522,184200.0
2009-01-08 10:40:00,10.9,10.95,10.87,10.91,243400.0,7.3522,7.386,7.332,7.359,243400.0
2009-01-08 10:45:00,10.9,10.93,10.88,10.91,121100.0,7.3522,7.3725,7.3388,7.359,121100.0
2009-01-08 10:50:00,10.9,10.97,10.9,10.94,104500.0,7.3522,7.3995,7.3522,7.3792,104500.0
2009-01-08 10:55:00,10.95,10.95,10.89,10.89,110500.0,7.386,7.386,7.3455,7.3455,110500.0
2009-01-08 11:00:00,10.89,10.97,10.89,10.97,108800.0,7.3455,7.3995,7.3455,7.3995,108800.0
2009-01-08 11:05:00,10.97,11.0,10.92,10.95,192800.0,7.3995,7.4197,7.3657,7.386,192800.0
2009-01-08 11:10:00,10.95,10.96,10.92,10.94,81800.0,7.386,7.3927,7.3657,7.3792,81800.0
2009-01-08 11:15:00,10.94,10.98,10.94,10.95,84200.0,7.3792,7.4062,7.3792,7.386,84200.0
2009-01-08 11:20:00,10.96,10.98,10.94,10.94,51100.0,7.3927,7.4062,7.3792,7.3792,51100.0
2009-01-08 11:25:00,10.95,10.95,10.83,10.84,129700.0,7.386,7.386,7.305,7.3118,129700.0
2009-01-08 11:30:00,10.83,10.84,10.79,10.79,153900.0,7.305,7.3118,7.2781,7.2781,153900.0
2009-01-08 11:35:00,10.8,10.88,10.8,10.87,85700.0,7.2848,7.3388,7.2848,7.332,85700.0
2009-01-08 11:40:00,10.88,10.89,10.82,10.85,173100.0,7.3388,7.3455,7.2983,7.3185,173100.0
2009-01-08 11:45:00,10.85,10.86,10.81,10.86,64000.0,7.3185,7.3253,7.2915,7.3253,64000.0
2009-01-08 11:50:00,10.86,10.86,10.78,10.79,65600.0,7.3253,7.3253,7.2713,7.2781,65600.0
2009-01-08 11:55:00,10.79,10.79,10.76,10.77,68500.0,7.2781,7.2781,7.2578,7.2646,68500.0
2009-01-08 12:00:00,10.77,10.83,10.76,10.83,118700.0,7.2646,7.305,7.2578,7.305,118700.0
2009-01-08 12:05:00,10.83,10.84,10.79,10.84,68700.0,7.305,7.3118,7.2781,7.3118,68700.0
2009-01-08 12:10:00,10.84,10.9,10.83,10.89,75700.0,7.3118,7.3522,7.305,7.3455,75700.0
2009-01-08 12:15:00,10.89,10.9,10.87,10.87,60600.0,7.3455,7.3522,7.332,7.332,60600.0
2009-01-08 12:20:00,10.87,10.88,10.82,10.83,52000.0,7.332,7.3388,7.2983,7.305,52000.0
2009-01-08 12:25:00,10.84,10.88,10.83,10.85,90600.0,7.3118,7.3388,7.305,7.3185,90600.0
2009-01-08 12:30:00,10.86,10.88,10.84,10.85,57700.0,7.3253,7.3388,7.3118,7.3185,57700.0
2009-01-08 12:35:00,10.85,10.85,10.82,10.84,102700.0,7.3185,7.3185,7.2983,7.3118,102700.0
2009-01-08 12:40:00,10.84,10.85,10.83,10.85,32300.0,7.3118,7.3185,7.305,7.3185,32300.0
2009-01-08 12:45:00,10.85,10.88,10.85,10.85,55800.0,7.3185,7.3388,7.3185,7.3185,55800.0
2009-01-08 12:50:00,10.86,10.91,10.85,10.9,59400.0,7.3253,7.359,7.3185,7.3522,59400.0
2009-01-08 12:55:00,10.9,10.9,10.85,10.86,55400.0,7.3522,7.3522,7.3185,7.3253,55400.0
2009-01-08 13:00:00,10.86,10.86,10.85,10.86,56000.0,7.3253,7.3253,7.3185,7.3253,56000.0
2009-01-08 13:05:00,10.86,10.86,10.85,10.86,60000.0,7.3253,7.3253,7.3185,7.3253,60000.0
2009-01-08 13:10:00,10.86,10.86,10.77,10.77,71200.0,7.3253,7.3253,7.2646,7.2646,71200.0
2009-01-08 13:15:00,10.78,10.78,10.75,10.76,83700.0,7.2713,7.2713,7.2511,7.2578,83700.0
2009-01-08 13:20:00,10.76,10.8,10.72,10.8,124100.0,7.2578,7.2848,7.2308,7.2848,124100.0
2009-01-08 13:25:00,10.8,10.8,10.73,10.74,72300.0,7.2848,7.2848,7.2376,7.2443,72300.0
2009-01-08 13:30:00,10.74,10.76,10.72,10.73,94400.0,7.2443,7.2578,7.2308,7.2376,94400.0
2009-01-08 13:35:00,10.73,10.78,10.73,10.77,134600.0,7.2376,7.2713,7.2376,7.2646,134600.0
2009-01-08 13:40:00,10.77,10.79,10.77,10.79,39900.0,7.2646,7.2781,7.2646,7.2781,39900.0
2009-01-08 13:45:00,10.79,10.86,10.78,10.82,143100.0,7.2781,7.3253,7.2713,7.2983,143100.0
2009-01-08 13:50:00,10.83,10.83,10.81,10.81,50600.0,7.305,7.305,7.2915,7.2915,50600.0
2009-01-08 13:55:00,10.81,10.82,10.81,10.81,71300.0,7.2915,7.2983,7.2915,7.2915,71300.0
2009-01-08 14:00:00,10.82,10.84,10.8,10.82,122800.0,7.2983,7.3118,7.2848,7.2983,122800.0
2009-01-08 14:05:00,10.82,10.91,10.81,10.91,135700.0,7.2983,7.359,7.2915,7.359,135700.0
2009-01-08 14:10:00,10.91,10.91,10.88,10.89,111300.0,7.359,7.359,7.3388,7.3455,111300.0
2009-01-08 14:15:00,10.89,10.98,10.89,10.95,231800.0,7.3455,7.4062,7.3455,7.386,231800.0
2009-01-08 14:20:00,10.95,10.97,10.94,10.94,195700.0,7.386,7.3995,7.3792,7.3792,195700.0
2009-01-08 14:25:00,10.94,10.97,10.92,10.95,171500.0,7.3792,7.3995,7.3657,7.386,171500.0
2009-01-08 14:30:00,10.95,10.95,10.91,10.93,89900.0,7.386,7.386,7.359,7.3725,89900.0
2009-01-08 14:35:00,10.93,10.95,10.92,10.94,82200.0,7.3725,7.386,7.3657,7.3792,82200.0
2009-01-08 14:40:00,10.94,11.03,10.92,11.03,295700.0,7.3792,7.4399,7.3657,7.4399,295700.0
2009-01-08 14:45:00,11.03,11.09,11.03,11.05,131800.0,7.4399,7.4804,7.4399,7.4534,131800.0
2009-01-08 14:50:00,11.05,11.09,11.02,11.08,209000.0,7.4534,7.4804,7.4332,7.4737,209000.0
2009-01-08 14:55:00,11.08,11.09,11.03,11.05,100900.0,7.4737,7.4804,7.4399,7.4534,100900.0
2009-01-08 15:00:00,11.05,11.09,11.03,11.05,147300.0,7.4534,7.4804,7.4399,7.4534,147300.0
2009-01-08 15:05:00,11.05,11.06,11.02,11.04,109900.0,7.4534,7.4602,7.4332,7.4467,109900.0
2009-01-08 15:10:00,11.03,11.05,11.01,11.02,125000.0,7.4399,7.4534,7.4264,7.4332,125000.0
2009-01-08 15:15:00,11.02,11.05,11.01,11.04,125800.0,7.4332,7.4534,7.4264,7.4467,125800.0
2009-01-08 15:20:00,11.04,11.06,10.99,11.04,213800.0,7.4467,7.4602,7.413,7.4467,213800.0
2009-01-08 15:25:00,11.04,11.05,11.01,11.02,103300.0,7.4467,7.4534,7.4264,7.4332,103300.0
2009-01-08 15:30:00,11.03,11.06,11.0,11.06,154400.0,7.4399,7.4602,7.4197,7.4602,154400.0
2009-01-08 15:35:00,11.06,11.06,11.01,11.04,205700.0,7.4602,7.4602,7.4264,7.4467,205700.0
2009-01-08 15:40:00,11.04,11.12,11.04,11.11,361300.0,7.4467,7.5006,7.4467,7.4939,361300.0
2009-01-08 15:45:00,11.1,11.14,11.08,11.14,316200.0,7.4872,7.5141,7.4737,7.5141,316200.0
2009-01-08 15:50:00,11.14,11.16,11.1,11.15,523500.0,7.5141,7.5276,7.4872,7.5209,523500.0
2009-01-08 15:55:00,11.15,11.15,11.11,11.12,493400.0,7.5209,7.5209,7.4939,7.5006,493400.0
2009-01-09 09:30:00,11.14,11.16,11.01,11.01,147100.0,7.5141,7.5276,7.4264,7.4264,147100.0
2009-01-09 09:35:00,11.01,11.02,10.95,10.98,175400.0,7.4264,7.4332,7.386,7.4062,175400.0
2009-01-09 09:40:00,10.99,10.99,10.85,10.89,118800.0,7.413,7.413,7.3185,7.3455,118800.0
2009-01-09 09:45:00,10.89,10.89,10.8,10.8,153000.0,7.3455,7.3455,7.2848,7.2848,153000.0
2009-01-09 09:50:00,10.8,10.82,10.75,10.79,174500.0,7.2848,7.2983,7.2511,7.2781,174500.0
2009-01-09 09:55:00,10.79,10.83,10.76,10.81,121700.0,7.2781,7.305,7.2578,7.2915,121700.0
2009-01-09 10:00:00,10.8,10.92,10.78,10.9,207000.0,7.2848,7.3657,7.2713,7.3522,207000.0
2009-01-09 10:05:00,10.91,10.94,10.89,10.9,117700.0,7.359,7.3792,7.3455,7.3522,117700.0
2009-01-09 10:10:00,10.9,10.94,10.86,10.9,85400.0,7.3522,7.3792,7.3253,7.3522,85400.0
2009-01-09 10:15:00,10.89,10.9,10.79,10.79,184700.0,7.3455,7.3522,7.2781,7.2781,184700.0
2009-01-09 10:20:00,10.79,10.85,10.77,10.78,175500.0,7.2781,7.3185,7.2646,7.2713,175500.0
2009-01-09 10:25:00,10.79,10.8,10.76,10.76,153000.0,7.2781,7.2848,7.2578,7.2578,153000.0
2009-01-09 10:30:00,10.76,10.76,10.7,10.71,197600.0,7.2578,7.2578,7.2173,7.2241,197600.0
2009-01-09 10:35:00,10.72,10.72,10.63,10.7,280800.0,7.2308,7.2308,7.1701,7.2173,280800.0
2009-01-09 10:40:00,10.7,10.71,10.63,10.67,112100.0,7.2173,7.2241,7.1701,7.1971,112100.0
2009-01-09 10:45:00,10.67,10.7,10.66,10.69,164800.0,7.1971,7.2173,7.1904,7.2106,164800.0
2009-01-09 10:50:00,10.69,10.72,10.66,10.71,76200.0,7.2106,7.2308,7.1904,7.2241,76200.0
2009-01-09 10:55:00,10.71,10.75,10.69,10.7,189500.0,7.2241,7.2511,7.2106,7.2173,189500.0
2009-01-09 11:00:00,10.7,10.71,10.66,10.68,137000.0,7.2173,7.2241,7.1904,7.2039,137000.0
2009-01-09 11:05:00,10.68,10.73,10.68,10.71,156300.0,7.2039,7.2376,7.2039,7.2241,156300.0
2009-01-09 11:10:00,10.71,10.72,10.65,10.65,191700.0,7.2241,7.2308,7.1836,7.1836,191700.0
2009-01-09 11:15:00,10.66,10.68,10.62,10.63,156100.0,7.1904,7.2039,7.1634,7.1701,156100.0
2009-01-09 11:20:00,10.63,10.73,10.62,10.73,123400.0,7.1701,7.2376,7.1634,7.2376,123400.0
2009-01-09 11:25:00,10.74,10.8,10.69,10.69,218600.0,7.2443,7.2848,7.2106,7.2106,218600.0
2009-01-09 11:30:00,10.69,10.69,10.64,10.64,188200.0,7.2106,7.2106,7.1769,7.1769,188200.0
2009-01-09 11:35:00,10.64,10.66,10.63,10.63,107700.0,7.1769,7.1904,7.1701,7.1701,107700.0
2009-01-09 11:40:00,10.63,10.64,10.6,10.61,178500.0,7.1701,7.1769,7.1499,7.1566,178500.0
2009-01-09 11:45:00,10.61,10.61,10.6,10.61,52500.0,7.1566,7.1566,7.1499,7.1566,52500.0
2009-01-09 11:50:00,10.61,10.64,10.59,10.63,158800.0,7.1566,7.1769,7.1431,7.1701,158800.0
2009-01-09 11:55:00,10.63,10.66,10.61,10.63,69600.0,7.1701,7.1904,7.1566,7.1701,69600.0
2009-01-09 12:00:00,10.63,10.66,10.62,10.64,112800.0,7.1701,7.1904,7.1634,7.1769,112800.0
2009-01-09 12:05:00,10.64,10.75,10.64,10.75,100200.0,7.1769,7.2511,7.1769,7.2511,100200.0
2009-01-09 12:10:00,10.74,10.76,10.69,10.69,135000.0,7.2443,7.2578,7.2106,7.2106,135000.0
2009-01-09 12:15:00,10.69,10.7,10.63,10.63,58800.0,7.2106,7.2173,7.1701,7.1701,58800.0
2009-01-09 12:20:00,10.64,10.64,10.61,10.63,60000.0,7.1769,7.1769,7.1566,7.1701,60000.0
2009-01-09 12:25:00,10.64,10.67,10.62,10.63,113300.0,7.1769,7.1971,7.1634,7.1701,113300.0
2009-01-09 12:30:00,10.62,10.63,10.61,10.62,29700.0,7.1634,7.1701,7.1566,7.1634,29700.0
2009-01-09 12:35:00,10.62,10.64,10.61,10.62,53700.0,7.1634,7.1769,7.1566,7.1634,53700.0
2009-01-09 12:40:00,10.63,10.63,10.6,10.6,59000.0,7.1701,7.1701,7.1499,7.1499,59000.0
2009-01-09 12:45:00,10.6,10.61,10.6,10.6,14300.0,7.1499,7.1566,7.1499,7.1499,14300.0
2009-01-09 12:50:00,10.6,10.64,10.6,10.64,81800.0,7.1499,7.1769,7.1499,7.1769,81800.0
2009-01-09 12:55:00,10.64,10.64,10.6,10.6,47400.0,7.1769,7.1769,7.1499,7.1499,47400.0
2009-01-09 13:00:00,10.61,10.69,10.61,10.68,51700.0,7.1566,7.2106,7.1566,7.2039,51700.0
2009-01-09 13:05:00,10.68,10.68,10.61,10.61,107300.0,7.2039,7.2039,7.1566,7.1566,107300.0
2009-01-09 13:10:00,10.61,10.66,10.61,10.62,276800.0,7.1566,7.1904,7.1566,7.1634,276800.0
2009-01-09 13:15:00,10.62,10.63,10.59,10.62,177500.0,7.1634,7.1701,7.1431,7.1634,177500.0
2009-01-09 13:20:00,10.62,10.63,10.59,10.61,77400.0,7.1634,7.1701,7.1431,7.1566,77400.0
2009-01-09 13:25:00,10.61,10.61,10.6,10.61,50800.0,7.1566,7.1566,7.1499,7.1566,50800.0
2009-01-09 13:30:00,10.6,10.62,10.6,10.62,66600.0,7.1499,7.1634,7.1499,7.1634,66600.0
2009-01-09 13:35:00,10.62,10.68,10.61,10.64,98600.0,7.1634,7.2039,7.1566,7.1769,98600.0
2009-01-09 13:40:00,10.63,10.71,10.63,10.67,97200.0,7.1701,7.2241,7.1701,7.1971,97200.0
2009-01-09 13:45:00,10.67,10.7,10.67,10.69,65900.0,7.1971,7.2173,7.1971,7.2106,65900.0
2009-01-09 13:50:00,10.69,10.69,10.64,10.64,67600.0,7.2106,7.2106,7.1769,7.1769,67600.0
2009-01-09 13:55:00,10.64,10.65,10.62,10.65,79000.0,7.1769,7.1836,7.1634,7.1836,79000.0
2009-01-09 14:00:00,10.65,10.66,10.64,10.66,130600.0,7.1836,7.1904,7.1769,7.1904,130600.0
2009-01-09 14:05:00,10.66,10.67,10.65,10.66,173700.0,7.1904,7.1971,7.1836,7.1904,173700.0
2009-01-09 14:10:00,10.66,10.66,10.65,10.66,41800.0,7.1904,7.1904,7.1836,7.1904,41800.0
2009-01-09 14:15:00,10.65,10.69,10.65,10.67,261000.0,7.1836,7.2106,7.1836,7.1971,261000.0
2009-01-09 14:20:00,10.67,10.68,10.65,10.66,136300.0,7.1971,7.2039,7.1836,7.1904,136300.0
2009-01-09 14:25:00,10.65,10.67,10.65,10.67,60400.0,7.1836,7.1971,7.1836,7.1971,60400.0
2009-01-09 14:30:00,10.67,10.74,10.66,10.72,296300.0,7.1971,7.2443,7.1904,7.2308,296300.0
2009-01-09 14:35:00,10.72,10.73,10.68,10.69,115800.0,7.2308,7.2376,7.2039,7.2106,115800.0
2009-01-09 14:40:00,10.69,10.72,10.67,10.71,123600.0,7.2106,7.2308,7.1971,7.2241,123600.0
2009-01-09 14:45:00,10.71,10.73,10.69,10.7,183700.0,7.2241,7.2376,7.2106,7.2173,183700.0
2009-01-09 14:50:00,10.7,10.7,10.68,10.68,124600.0,7.2173,7.2173,7.2039,7.2039,124600.0
2009-01-09 14:55:00,10.68,10.71,10.68,10.71,66600.0,7.2039,7.2241,7.2039,7.2241,66600.0
2009-01-09 15:00:00,10.7,10.72,10.69,10.7,318400.0,7.2173,7.2308,7.2106,7.2173,318400.0
2009-01-09 15:05:00,10.7,10.73,10.69,10.69,198800.0,7.2173,7.2376,7.2106,7.2106,198800.0
2009-01-09 15:10:00,10.69,10.7,10.67,10.7,203100.0,7.2106,7.2173,7.1971,7.2173,203100.0
2009-01-09 15:15:00,10.69,10.7,10.67,10.69,185500.0,7.2106,7.2173,7.1971,7.2106,185500.0
2009-01-09 15:20:00,10.7,10.7,10.68,10.68,122500.0,7.2173,7.2173,7.2039,7.2039,122500.0
2009-01-09 15:25:00,10.68,10.71,10.65,10.7,375000.0,7.2039,7.2241,7.1836,7.2173,375000.0
2009-01-09 15:30:00,10.69,10.7,10.67,10.7,290800.0,7.2106,7.2173,7.1971,7.2173,290800.0
2009-01-09 15:35:00,10.7,10.73,10.69,10.73,223400.0,7.2173,7.2376,7.2106,7.2376,223400.0
2009-01-09 15:40:00,10.72,10.77,10.7,10.72,895900.0,7.2308,7.2646,7.2173,7.2308,895900.0
2009-01-09 15:45:00,10.72,10.73,10.66,10.68,507000.0,7.2308,7.2376,7.1904,7.2039,507000.0
2009-01-09 15:50:00,10.68,10.7,10.65,10.66,585600.0,7.2039,7.2173,7.1836,7.1904,585600.0
2009-01-09 15:55:00,10.66,10.7,10.66,10.7,792000.0,7.1904,7.2173,7.1904,7.2173,792000.0
2009-01-12 09:30:00,10.8,10.8,10.23,10.26,768400.0,7.2848,7.2848,6.9003,6.9206,768400.0
2009-01-12 09:35:00,10.26,10.32,10.24,10.32,363700.0,6.9206,6.961,6.9071,6.961,363700.0
2009-01-12 09:40:00,10.31,10.35,10.27,10.33,203200.0,6.9543,6.9813,6.9273,6.9678,203200.0
2009-01-12 09:45:00,10.33,10.33,10.24,10.28,299100.0,6.9678,6.9678,6.9071,6.934,299100.0
2009-01-12 09:50:00,10.29,10.34,10.28,10.29,122500.0,6.9408,6.9745,6.934,6.9408,122500.0
2009-01-12 09:55:00,10.29,10.36,10.28,10.36,214600.0,6.9408,6.988,6.934,6.988,214600.0
2009-01-12 10:00:00,10.35,10.39,10.35,10.38,193000.0,6.9813,7.0082,6.9813,7.0015,193000.0
2009-01-12 10:05:00,10.38,10.4,10.35,10.38,242100.0,7.0015,7.015,6.9813,7.0015,242100.0
2009-01-12 10:10:00,10.38,10.38,10.32,10.33,113100.0,7.0015,7.0015,6.961,6.9678,113100.0
2009-01-12 10:15:00,10.32,10.32,10.24,10.25,118100.0,6.961,6.961,6.9071,6.9138,118100.0
2009-01-12 10:20:00,10.25,10.28,10.2,10.22,182100.0,6.9138,6.934,6.8801,6.8936,182100.0
2009-01-12 10:25:00,10.22,10.3,10.22,10.3,68300.0,6.8936,6.9475,6.8936,6.9475,68300.0
2009-01-12 10:30:00,10.3,10.33,10.28,10.33,159900.0,6.9475,6.9678,6.934,6.9678,159900.0
2009-01-12 10:35:00,10.33,10.33,10.32,10.33,49600.0,6.9678,6.9678,6.961,6.9678,49600.0
2009-01-12 10:40:00,10.33,10.38,10.3,10.32,220600.0,6.9678,7.0015,6.9475,6.961,220600.0
2009-01-12 10:45:00,10.32,10.33,10.29,10.29,106900.0,6.961,6.9678,6.9408,6.9408,106900.0
2009-01-12 10:50:00,10.29,10.3,10.28,10.3,46200.0,6.9408,6.9475,6.934,6.9475,46200.0
2009-01-12 10:55:00,10.3,10.3,10.29,10.3,31700.0,6.9475,6.9475,6.9408,6.9475,31700.0
2009-01-12 11:00:00,10.29,10.3,10.25,10.25,148000.0,6.9408,6.9475,6.9138,6.9138,148000.0
2009-01-12 11:05:00,10.25,10.26,10.2,10.21,187500.0,6.9138,6.9206,6.8801,6.8868,187500.0
2009-01-12 11:10:00,10.21,10.21,10.18,10.19,67700.0,6.8868,6.8868,6.8666,6.8733,67700.0
2009-01-12 11:15:00,10.18,10.19,10.16,10.16,86700.0,6.8666,6.8733,6.8531,6.8531,86700.0
2009-01-12 11:20:00,10.16,10.17,10.14,10.14,186800.0,6.8531,6.8599,6.8396,6.8396,186800.0
2009-01-12 11:25:00,10.14,10.17,10.13,10.14,91800.0,6.8396,6.8599,6.8329,6.8396,91800.0
2009-01-12 11:30:00,10.14,10.16,10.12,10.12,86600.0,6.8396,6.8531,6.8261,6.8261,86600.0
2009-01-12 11:35:00,10.13,10.35,10.07,10.08,296000.0,6.8329,6.9813,6.7924,6.7991,296000.0
2009-01-12 11:40:00,10.07,10.08,10.07,10.07,102000.0,6.7924,6.7991,6.7924,6.7924,102000.0
2009-01-12 11:45:00,10.07,10.09,10.06,10.06,114600.0,6.7924,6.8059,6.7857,6.7857,114600.0
2009-01-12 11:50:00,10.06,10.09,10.03,10.08,164700.0,6.7857,6.8059,6.7654,6.7991,164700.0
2009-01-12 11:55:00,10.08,10.08,10.04,10.05,63400.0,6.7991,6.7991,6.7722,6.7789,63400.0
2009-01-12 12:00:00,10.04,10.06,10.02,10.04,140700.0,6.7722,6.7857,6.7587,6.7722,140700.0
2009-01-12 12:05:00,10.04,10.08,10.03,10.07,70400.0,6.7722,6.7991,6.7654,6.7924,70400.0
2009-01-12 12:10:00,10.08,10.14,10.07,10.13,76500.0,6.7991,6.8396,6.7924,6.8329,76500.0
2009-01-12 12:15:00,10.14,10.14,10.13,10.14,23600.0,6.8396,6.8396,6.8329,6.8396,23600.0
2009-01-12 12:20:00,10.14,10.17,10.14,10.17,58000.0,6.8396,6.8599,6.8396,6.8599,58000.0
2009-01-12 12:25:00,10.16,10.17,10.16,10.16,34600.0,6.8531,6.8599,6.8531,6.8531,34600.0
2009-01-12 12:30:00,10.16,10.17,10.16,10.16,27500.0,6.8531,6.8599,6.8531,6.8531,27500.0
2009-01-12 12:35:00,10.16,10.21,10.16,10.21,117400.0,6.8531,6.8868,6.8531,6.8868,117400.0
2009-01-12 12:40:00,10.21,10.22,10.17,10.17,51300.0,6.8868,6.8936,6.8599,6.8599,51300.0
2009-01-12 12:45:00,10.17,10.17,10.14,10.14,57300.0,6.8599,6.8599,6.8396,6.8396,57300.0
2009-01-12 12:50:00,10.13,10.14,10.11,10.11,40900.0,6.8329,6.8396,6.8194,6.8194,40900.0
2009-01-12 12:55:00,10.12,10.15,10.1,10.13,56700.0,6.8261,6.8464,6.8126,6.8329,56700.0
2009-01-12 13:00:00,10.14,10.14,10.11,10.12,29800.0,6.8396,6.8396,6.8194,6.8261,29800.0
2009-01-12 13:05:00,10.12,10.13,10.1,10.12,76700.0,6.8261,6.8329,6.8126,6.8261,76700.0
2009-01-12 13:10:00,10.12,10.18,10.12,10.18,42800.0,6.8261,6.8666,6.8261,6.8666,42800.0
2009-01-12 13:15:00,10.17,10.18,10.14,10.15,43400.0,6.8599,6.8666,6.8396,6.8464,43400.0
2009-01-12 13:20:00,10.15,10.15,10.1,10.1,38000.0,6.8464,6.8464,6.8126,6.8126,38000.0
2009-01-12 13:25:00,10.11,10.11,10.09,10.11,48000.0,6.8194,6.8194,6.8059,6.8194,48000.0
2009-01-12 13:30:00,10.11,10.11,10.1,10.1,28100.0,6.8194,6.8194,6.8126,6.8126,28100.0
2009-01-12 13:35:00,10.1,10.11,10.02,10.03,409100.0,6.8126,6.8194,6.7587,6.7654,409100.0
2009-01-12 13:40:00,10.03,10.05,9.98,10.02,747700.0,6.7654,6.7789,6.7317,6.7587,747700.0
2009-01-12 13:45:00,10.02,10.09,10.01,10.07,273900.0,6.7587,6.8059,6.7519,6.7924,273900.0
2009-01-12 13:50:00,10.08,10.09,10.05,10.08,130800.0,6.7991,6.8059,6.7789,6.7991,130800.0
2009-01-12 13:55:00,10.08,10.08,10.04,10.04,118400.0,6.7991,6.7991,6.7722,6.7722,118400.0
2009-01-12 14:00:00,10.04,10.05,10.0,10.0,146900.0,6.7722,6.7789,6.7452,6.7452,146900.0
2009-01-12 14:05:00,10.0,10.0,9.98,9.99,71200.0,6.7452,6.7452,6.7317,6.7384,71200.0
2009-01-12 14:10:00,9.98,9.99,9.98,9.98,74700.0,6.7317,6.7384,6.7317,6.7317,74700.0
2009-01-12 14:15:00,9.99,9.99,9.96,9.97,104300.0,6.7384,6.7384,6.7182,6.7249,104300.0
2009-01-12 14:20:00,9.97,9.97,9.94,9.97,154700.0,6.7249,6.7249,6.7047,6.7249,154700.0
2009-01-12 14:25:00,9.97,9.97,9.95,9.95,54400.0,6.7249,6.7249,6.7115,6.7115,54400.0
2009-01-12 14:30:00,9.96,9.96,9.9,9.93,304700.0,6.7182,6.7182,6.6777,6.698,304700.0
2009-01-12 14:35:00,9.93,9.96,9.93,9.95,233300.0,6.698,6.7182,6.698,6.7115,233300.0
2009-01-12 14:40:00,9.95,9.95,9.9,9.9,269700.0,6.7115,6.7115,6.6777,6.6777,269700.0
2009-01-12 14:45:00,9.9,9.95,9.9,9.94,434900.0,6.6777,6.7115,6.6777,6.7047,434900.0
2009-01-12 14:50:00,9.94,10.01,9.94,9.94,599300.0,6.7047,6.7519,6.7047,6.7047,599300.0
2009-01-12 14:55:00,9.94,9.99,9.94,9.94,167000.0,6.7047,6.7384,6.7047,6.7047,167000.0
2009-01-12 15:00:00,9.95,9.95,9.9,9.91,367000.0,6.7115,6.7115,6.6777,6.6845,367000.0
2009-01-12 15:05:00,9.9,9.93,9.88,9.91,169400.0,6.6777,6.698,6.6642,6.6845,169400.0
2009-01-12 15:10:00,9.91,9.91,9.89,9.9,71700.0,6.6845,6.6845,6.671,6.6777,71700.0
2009-01-12 15:15:00,9.9,9.94,9.9,9.9,167500.0,6.6777,6.7047,6.6777,6.6777,167500.0
2009-01-12 15:20:00,9.91,9.98,9.9,9.97,274100.0,6.6845,6.7317,6.6777,6.7249,274100.0
2009-01-12 15:25:00,9.97,9.98,9.94,9.95,114000.0,6.7249,6.7317,6.7047,6.7115,114000.0
2009-01-12 15:30:00,9.95,9.96,9.89,9.89,255900.0,6.7115,6.7182,6.671,6.671,255900.0
2009-01-12 15:35:00,9.89,9.9,9.86,9.87,342200.0,6.671,6.6777,6.6508,6.6575,342200.0
2009-01-12 15:40:00,9.87,9.91,9.86,9.91,516400.0,6.6575,6.6845,6.6508,6.6845,516400.0
2009-01-12 15:45:00,9.91,9.92,9.89,9.92,370400.0,6.6845,6.6912,6.671,6.6912,370400.0
2009-01-12 15:50:00,9.91,9.98,9.91,9.96,512400.0,6.6845,6.7317,6.6845,6.7182,512400.0
2009-01-12 15:55:00,9.97,9.99,9.95,9.98,1110100.0,6.7249,6.7384,6.7115,6.7317,1110100.0
2009-01-13 09:30:00,9.5,9.58,9.32,9.32,985500.0,6.4079,6.4619,6.2865,6.2865,985500.0
2009-01-13 09:35:00,9.32,9.5,9.31,9.43,728500.0,6.2865,6.4079,6.2798,6.3607,728500.0
2009-01-13 09:40:00,9.43,9.48,9.26,9.26,851600.0,6.3607,6.3944,6.246,6.246,851600.0
2009-01-13 09:45:00,9.26,9.6,9.26,9.57,1073400.0,6.246,6.4754,6.246,6.4551,1073400.0
2009-01-13 09:50:00,9.56,9.6,9.52,9.57,483000.0,6.4484,6.4754,6.4214,6.4551,483000.0
2009-01-13 09:55:00,9.57,9.61,9.55,9.6,344900.0,6.4551,6.4821,6.4416,6.4754,344900.0
2009-01-13 10:00:00,9.6,9.64,9.54,9.57,276200.0,6.4754,6.5024,6.4349,6.4551,276200.0
2009-01-13 10:05:00,9.56,9.64,9.55,9.64,248400.0,6.4484,6.5024,6.4416,6.5024,248400.0
2009-01-13 10:10:00,9.63,9.7,9.58,9.69,187600.0,6.4956,6.5428,6.4619,6.5361,187600.0
2009-01-13 10:15:00,9.69,9.73,9.62,9.69,261800.0,6.5361,6.5631,6.4889,6.5361,261800.0
2009-01-13 10:20:00,9.68,9.69,9.51,9.52,280600.0,6.5293,6.5361,6.4147,6.4214,280600.0
2009-01-13 10:25:00,9.51,9.56,9.5,9.53,203900.0,6.4147,6.4484,6.4079,6.4282,203900.0
2009-01-13 10:30:00,9.53,9.53,9.45,9.48,230800.0,6.4282,6.4282,6.3742,6.3944,230800.0
2009-01-13 10:35:00,9.47,9.54,9.45,9.5,231000.0,6.3877,6.4349,6.3742,6.4079,231000.0
2009-01-13 10:40:00,9.51,9.55,9.48,9.5,208800.0,6.4147,6.4416,6.3944,6.4079,208800.0
2009-01-13 10:45:00,9.5,9.58,9.49,9.58,129400.0,6.4079,6.4619,6.4012,6.4619,129400.0
2009-01-13 10:50:00,9.58,9.62,9.55,9.6,129200.0,6.4619,6.4889,6.4416,6.4754,129200.0
2009-01-13 10:55:00,9.61,9.61,9.58,9.58,138000.0,6.4821,6.4821,6.4619,6.4619,138000.0
2009-01-13 11:00:00,9.58,9.59,9.54,9.55,88600.0,6.4619,6.4686,6.4349,6.4416,88600.0
2009-01-13 11:05:00,9.55,9.64,9.55,9.64,158900.0,6.4416,6.5024,6.4416,6.5024,158900.0
2009-01-13 11:10:00,9.63,9.63,9.55,9.56,111400.0,6.4956,6.4956,6.4416,6.4484,111400.0
2009-01-13 11:15:00,9.56,9.57,9.53,9.56,89400.0,6.4484,6.4551,6.4282,6.4484,89400.0
2009-01-13 11:20:00,9.56,9.57,9.5,9.52,751100.0,6.4484,6.4551,6.4079,6.4214,751100.0
2009-01-13 11:25:00,9.51,9.6,9.5,9.58,507300.0,6.4147,6.4754,6.4079,6.4619,507300.0
2009-01-13 11:30:00,9.58,9.6,9.56,9.58,161800.0,6.4619,6.4754,6.4484,6.4619,161800.0
2009-01-13 11:35:00,9.58,9.63,9.57,9.63,203100.0,6.4619,6.4956,6.4551,6.4956,203100.0
2009-01-13 11:40:00,9.62,9.68,9.61,9.62,98100.0,6.4889,6.5293,6.4821,6.4889,98100.0
2009-01-13 11:45:00,9.61,9.63,9.57,9.62,93800.0,6.4821,6.4956,6.4551,6.4889,93800.0
2009-01-13 11:50:00,9.62,9.65,9.59,9.59,120000.0,6.4889,6.5091,6.4686,6.4686,120000.0
2009-01-13 11:55:00,9.59,9.68,9.57,9.67,90900.0,6.4686,6.5293,6.4551,6.5226,90900.0
2009-01-13 12:00:00,9.67,9.7,9.66,9.66,77700.0,6.5226,6.5428,6.5158,6.5158,77700.0
2009-01-13 12:05:00,9.66,9.66,9.59,9.6,251400.0,6.5158,6.5158,6.4686,6.4754,251400.0
2009-01-13 12:10:00,9.6,9.61,9.56,9.58,111500.0,6.4754,6.4821,6.4484,6.4619,111500.0
2009-01-13 12:15:00,9.57,9.57,9.53,9.55,86000.0,6.4551,6.4551,6.4282,6.4416,86000.0
2009-01-13 12:20:00,9.55,9.55,9.52,9.53,233500.0,6.4416,6.4416,6.4214,6.4282,233500.0
2009-01-13 12:25:00,9.53,9.53,9.5,9.5,195600.0,6.4282,6.4282,6.4079,6.4079,195600.0
2009-01-13 12:30:00,9.5,9.51,9.49,9.5,79000.0,6.4079,6.4147,6.4012,6.4079,79000.0
2009-01-13 12:35:00,9.5,9.5,9.49,9.49,123000.0,6.4079,6.4079,6.4012,6.4012,123000.0
2009-01-13 12:40:00,9.5,9.5,9.45,9.48,119500.0,6.4079,6.4079,6.3742,6.3944,119500.0
2009-01-13 12:45:00,9.48,9.49,9.46,9.49,59800.0,6.3944,6.4012,6.3809,6.4012,59800.0
2009-01-13 12:50:00,9.49,9.53,9.49,9.53,208700.0,6.4012,6.4282,6.4012,6.4282,208700.0
2009-01-13 12:55:00,9.53,9.54,9.5,9.52,84700.0,6.4282,6.4349,6.4079,6.4214,84700.0
2009-01-13 13:00:00,9.51,9.53,9.47,9.47,126300.0,6.4147,6.4282,6.3877,6.3877,126300.0
2009-01-13 13:05:00,9.47,9.5,9.45,9.5,1158100.0,6.3877,6.4079,6.3742,6.4079,1158100.0
2009-01-13 13:10:00,9.49,9.52,9.48,9.51,128100.0,6.4012,6.4214,6.3944,6.4147,128100.0
2009-01-13 13:15:00,9.51,9.51,9.48,9.5,40800.0,6.4147,6.4147,6.3944,6.4079,40800.0
2009-01-13 13:20:00,9.5,9.5,9.44,9.47,218600.0,6.4079,6.4079,6.3675,6.3877,218600.0
2009-01-13 13:25:00,9.46,9.49,9.46,9.48,79900.0,6.3809,6.4012,6.3809,6.3944,79900.0
2009-01-13 13:30:00,9.48,9.51,9.47,9.51,76300.0,6.3944,6.4147,6.3877,6.4147,76300.0
2009-01-13 13:35:00,9.5,9.53,9.5,9.51,833600.0,6.4079,6.4282,6.4079,6.4147,833600.0
2009-01-13 13:40:00,9.5,9.52,9.38,9.39,264600.0,6.4079,6.4214,6.327,6.3337,264600.0
2009-01-13 13:45:00,9.39,9.43,9.38,9.38,113800.0,6.3337,6.3607,6.327,6.327,113800.0
2009-01-13 13:50:00,9.38,9.42,9.38,9.4,173300.0,6.327,6.354,6.327,6.3405,173300.0
2009-01-13 13:55:00,9.41,9.42,9.39,9.4,91500.0,6.3472,6.354,6.3337,6.3405,91500.0
2009-01-13 14:00:00,9.39,9.45,9.39,9.43,118100.0,6.3337,6.3742,6.3337,6.3607,118100.0
2009-01-13 14:05:00,9.43,9.47,9.41,9.46,177400.0,6.3607,6.3877,6.3472,6.3809,177400.0
2009-01-13 14:10:00,9.46,9.5,9.45,9.49,127200.0,6.3809,6.4079,6.3742,6.4012,127200.0
2009-01-13 14:15:00,9.5,9.5,9.47,9.48,75100.0,6.4079,6.4079,6.3877,6.3944,75100.0
2009-01-13 14:20:00,9.47,9.48,9.45,9.47,135900.0,6.3877,6.3944,6.3742,6.3877,135900.0
2009-01-13 14:25:00,9.46,9.51,9.45,9.48,406100.0,6.3809,6.4147,6.3742,6.3944,406100.0
2009-01-13 14:30:00,9.48,9.59,9.48,9.56,248700.0,6.3944,6.4686,6.3944,6.4484,248700.0
2009-01-13 14:35:00,9.56,9.58,9.53,9.57,113900.0,6.4484,6.4619,6.4282,6.4551,113900.0
2009-01-13 14:40:00,9.57,9.63,9.55,9.56,243100.0,6.4551,6.4956,6.4416,6.4484,243100.0
2009-01-13 14:45:00,9.56,9.65,9.56,9.62,151800.0,6.4484,6.5091,6.4484,6.4889,151800.0
2009-01-13 14:50:00,9.62,9.64,9.59,9.61,109100.0,6.4889,6.5024,6.4686,6.4821,109100.0
2009-01-13 14:55:00,9.62,9.66,9.56,9.57,239600.0,6.4889,6.5158,6.4484,6.4551,239600.0
2009-01-13 15:00:00,9.57,9.58,9.5,9.58,187700.0,6.4551,6.4619,6.4079,6.4619,187700.0
2009-01-13 15:05:00,9.57,9.58,9.48,9.48,112600.0,6.4551,6.4619,6.3944,6.3944,112600.0
2009-01-13 15:10:00,9.48,9.54,9.47,9.52,160300.0,6.3944,6.4349,6.3877,6.4214,160300.0
2009-01-13 15:15:00,9.53,9.57,9.51,9.55,90200.0,6.4282,6.4551,6.4147,6.4416,90200.0
2009-01-13 15:20:00,9.55,9.61,9.53,9.6,113900.0,6.4416,6.4821,6.4282,6.4754,113900.0
2009-01-13 15:25:00,9.6,9.62,9.56,9.59,139500.0,6.4754,6.4889,6.4484,6.4686,139500.0
2009-01-13 15:30:00,9.6,9.6,9.51,9.58,354000.0,6.4754,6.4754,6.4147,6.4619,354000.0
2009-01-13 15:35:00,9.57,9.62,9.56,9.59,240700.0,6.4551,6.4889,6.4484,6.4686,240700.0
2009-01-13 15:40:00,9.59,9.66,9.58,9.65,368500.0,6.4686,6.5158,6.4619,6.5091,368500.0
2009-01-13 15:45:00,9.66,9.66,9.59,9.65,271700.0,6.5158,6.5158,6.4686,6.5091,271700.0
2009-01-13 15:50:00,9.65,9.67,9.62,9.63,555100.0,6.5091,6.5226,6.4889,6.4956,555100.0
2009-01-13 15:55:00,9.62,9.66,9.62,9.63,748100.0,6.4889,6.5158,6.4889,6.4956,748100.0
2009-01-14 09:30:00,9.28,9.52,9.28,9.52,242800.0,6.2595,6.4214,6.2595,6.4214,242800.0
2009-01-14 09:35:00,9.52,9.52,9.38,9.44,355300.0,6.4214,6.4214,6.327,6.3675,355300.0
2009-01-14 09:40:00,9.44,9.46,9.39,9.42,597700.0,6.3675,6.3809,6.3337,6.354,597700.0
2009-01-14 09:45:00,9.42,9.46,9.4,9.41,357300.0,6.354,6.3809,6.3405,6.3472,357300.0
2009-01-14 09:50:00,9.41,9.42,9.36,9.38,513500.0,6.3472,6.354,6.3135,6.327,513500.0
2009-01-14 09:55:00,9.38,9.41,9.36,9.4,229000.0,6.327,6.3472,6.3135,6.3405,229000.0
2009-01-14 10:00:00,9.4,9.49,9.38,9.46,242500.0,6.3405,6.4012,6.327,6.3809,242500.0
2009-01-14 10:05:00,9.45,9.49,9.43,9.46,222800.0,6.3742,6.4012,6.3607,6.3809,222800.0
2009-01-14 10:10:00,9.46,9.54,9.39,9.39,256800.0,6.3809,6.4349,6.3337,6.3337,256800.0
2009-01-14 10:15:00,9.39,9.4,9.35,9.36,375900.0,6.3337,6.3405,6.3067,6.3135,375900.0
2009-01-14 10:20:00,9.36,9.41,9.34,9.38,529300.0,6.3135,6.3472,6.3,6.327,529300.0
2009-01-14 10:25:00,9.38,9.41,9.34,9.4,375900.0,6.327,6.3472,6.3,6.3405,375900.0
2009-01-14 10:30:00,9.4,9.41,9.3,9.31,329500.0,6.3405,6.3472,6.273,6.2798,329500.0
2009-01-14 10:35:00,9.3,9.31,9.28,9.3,233300.0,6.273,6.2798,6.2595,6.273,233300.0
2009-01-14 10:40:00,9.3,9.3,9.24,9.25,319200.0,6.273,6.273,6.2325,6.2393,319200.0
2009-01-14 10:45:00,9.25,9.26,9.2,9.22,694600.0,6.2393,6.246,6.2056,6.2191,694600.0
2009-01-14 10:50:00,9.22,9.22,9.17,9.19,258500.0,6.2191,6.2191,6.1853,6.1988,258500.0
2009-01-14 10:55:00,9.19,9.24,9.12,9.19,486400.0,6.1988,6.2325,6.1516,6.1988,486400.0
2009-01-14 11:00:00,9.19,9.23,9.18,9.21,235900.0,6.1988,6.2258,6.1921,6.2123,235900.0
2009-01-14 11:05:00,9.21,9.21,9.14,9.15,244800.0,6.2123,6.2123,6.1651,6.1718,244800.0
2009-01-14 11:10:00,9.15,9.15,9.07,9.11,444400.0,6.1718,6.1718,6.1179,6.1449,444400.0
2009-01-14 11:15:00,9.11,9.12,9.09,9.11,320700.0,6.1449,6.1516,6.1314,6.1449,320700.0
2009-01-14 11:20:00,9.12,9.13,9.1,9.11,192600.0,6.1516,6.1584,6.1381,6.1449,192600.0
2009-01-14 11:25:00,9.1,9.12,9.06,9.11,430600.0,6.1381,6.1516,6.1111,6.1449,430600.0
2009-01-14 11:30:00,9.1,9.12,9.1,9.11,114600.0,6.1381,6.1516,6.1381,6.1449,114600.0
2009-01-14 11:35:00,9.12,9.15,9.08,9.15,245000.0,6.1516,6.1718,6.1246,6.1718,245000.0
2009-01-14 11:40:00,9.15,9.17,9.13,9.14,128300.0,6.1718,6.1853,6.1584,6.1651,128300.0
2009-01-14 11:45:00,9.15,9.15,9.1,9.1,283700.0,6.1718,6.1718,6.1381,6.1381,283700.0
2009-01-14 11:50:00,9.11,9.16,9.11,9.15,329700.0,6.1449,6.1786,6.1449,6.1718,329700.0
2009-01-14 11:55:00,9.15,9.22,9.14,9.21,514000.0,6.1718,6.2191,6.1651,6.2123,514000.0
2009-01-14 12:00:00,9.21,9.24,9.2,9.2,243600.0,6.2123,6.2325,6.2056,6.2056,243600.0
2009-01-14 12:05:00,9.2,9.23,9.19,9.22,123500.0,6.2056,6.2258,6.1988,6.2191,123500.0
2009-01-14 12:10:00,9.23,9.23,9.14,9.14,209500.0,6.2258,6.2258,6.1651,6.1651,209500.0
2009-01-14 12:15:00,9.14,9.18,9.13,9.17,494600.0,6.1651,6.1921,6.1584,6.1853,494600.0
2009-01-14 12:20:00,9.17,9.18,9.15,9.15,187100.0,6.1853,6.1921,6.1718,6.1718,187100.0
2009-01-14 12:25:00,9.16,9.19,9.15,9.19,194900.0,6.1786,6.1988,6.1718,6.1988,194900.0
2009-01-14 12:30:00,9.19,9.22,9.18,9.22,107900.0,6.1988,6.2191,6.1921,6.2191,107900.0
2009-01-14 12:35:00,9.21,9.22,9.2,9.2,125300.0,6.2123,6.2191,6.2056,6.2056,125300.0
2009-01-14 12:40:00,9.21,9.21,9.19,9.2,187500.0,6.2123,6.2123,6.1988,6.2056,187500.0
2009-01-14 12:45:00,9.19,9.25,9.19,9.21,286100.0,6.1988,6.2393,6.1988,6.2123,286100.0
2009-01-14 12:50:00,9.21,9.21,9.16,9.17,628500.0,6.2123,6.2123,6.1786,6.1853,628500.0
2009-01-14 12:55:00,9.17,9.17,9.14,9.15,200400.0,6.1853,6.1853,6.1651,6.1718,200400.0
2009-01-14 13:00:00,9.16,9.19,9.15,9.18,72500.0,6.1786,6.1988,6.1718,6.1921,72500.0
2009-01-14 13:05:00,9.19,9.19,9.18,9.18,63700.0,6.1988,6.1988,6.1921,6.1921,63700.0
2009-01-14 13:10:00,9.19,9.19,9.13,9.14,106200.0,6.1988,6.1988,6.1584,6.1651,106200.0
2009-01-14 13:15:00,9.13,9.16,9.13,9.15,161300.0,6.1584,6.1786,6.1584,6.1718,161300.0
2009-01-14 13:20:00,9.15,9.17,9.14,9.17,214900.0,6.1718,6.1853,6.1651,6.1853,214900.0
2009-01-14 13:25:00,9.17,9.17,9.14,9.15,138600.0,6.1853,6.1853,6.1651,6.1718,138600.0
2009-01-14 13:30:00,9.14,9.18,9.14,9.15,199200.0,6.1651,6.1921,6.1651,6.1718,199200.0
2009-01-14 13:35:00,9.15,9.16,9.14,9.15,170200.0,6.1718,6.1786,6.1651,6.1718,170200.0
2009-01-14 13:40:00,9.14,9.16,9.14,9.16,66800.0,6.1651,6.1786,6.1651,6.1786,66800.0
2009-01-14 13:45:00,9.15,9.16,9.14,9.15,109700.0,6.1718,6.1786,6.1651,6.1718,109700.0
2009-01-14 13:50:00,9.16,9.16,9.14,9.15,79300.0,6.1786,6.1786,6.1651,6.1718,79300.0
2009-01-14 13:55:00,9.15,9.16,9.14,9.16,99100.0,6.1718,6.1786,6.1651,6.1786,99100.0
2009-01-14 14:00:00,9.15,9.16,9.14,9.14,129000.0,6.1718,6.1786,6.1651,6.1651,129000.0
2009-01-14 14:05:00,9.14,9.16,9.13,9.15,185700.0,6.1651,6.1786,6.1584,6.1718,185700.0
2009-01-14 14:10:00,9.16,9.16,9.14,9.15,424800.0,6.1786,6.1786,6.1651,6.1718,424800.0
2009-01-14 14:15:00,9.15,9.18,9.14,9.18,252000.0,6.1718,6.1921,6.1651,6.1921,252000.0
2009-01-14 14:20:00,9.18,9.19,9.13,9.16,212500.0,6.1921,6.1988,6.1584,6.1786,212500.0
2009-01-14 14:25:00,9.15,9.19,9.14,9.18,85400.0,6.1718,6.1988,6.1651,6.1921,85400.0
2009-01-14 14:30:00,9.18,9.25,9.17,9.21,246200.0,6.1921,6.2393,6.1853,6.2123,246200.0
2009-01-14 14:35:00,9.22,9.22,9.19,9.2,188900.0,6.2191,6.2191,6.1988,6.2056,188900.0
2009-01-14 14:40:00,9.2,9.21,9.18,9.2,204800.0,6.2056,6.2123,6.1921,6.2056,204800.0
2009-01-14 14:45:00,9.2,9.2,9.14,9.15,297900.0,6.2056,6.2056,6.1651,6.1718,297900.0
2009-01-14 14:50:00,9.15,9.15,9.13,9.15,158600.0,6.1718,6.1718,6.1584,6.1718,158600.0
2009-01-14 14:55:00,9.15,9.15,9.14,9.15,73400.0,6.1718,6.1718,6.1651,6.1718,73400.0
2009-01-14 15:00:00,9.15,9.15,9.12,9.14,394600.0,6.1718,6.1718,6.1516,6.1651,394600.0
2009-01-14 15:05:00,9.15,9.15,9.12,9.14,177800.0,6.1718,6.1718,6.1516,6.1651,177800.0
2009-01-14 15:10:00,9.14,9.15,9.11,9.14,183600.0,6.1651,6.1718,6.1449,6.1651,183600.0
2009-01-14 15:15:00,9.13,9.14,9.1,9.14,200000.0,6.1584,6.1651,6.1381,6.1651,200000.0
2009-01-14 15:20:00,9.13,9.18,9.13,9.18,262100.0,6.1584,6.1921,6.1584,6.1921,262100.0
2009-01-14 15:25:00,9.19,9.21,9.15,9.16,293300.0,6.1988,6.2123,6.1718,6.1786,293300.0
2009-01-14 15:30:00,9.15,9.17,9.15,9.17,164000.0,6.1718,6.1853,6.1718,6.1853,164000.0
2009-01-14 15:35:00,9.16,9.19,9.13,9.14,432600.0,6.1786,6.1988,6.1584,6.1651,432600.0
2009-01-14 15:40:00,9.14,9.18,9.14,9.17,286300.0,6.1651,6.1921,6.1651,6.1853,286300.0
2009-01-14 15:45:00,9.18,9.19,9.17,9.19,307000.0,6.1921,6.1988,6.1853,6.1988,307000.0
2009-01-14 15:50:00,9.19,9.19,9.17,9.17,311500.0,6.1988,6.1988,6.1853,6.1853,311500.0
2009-01-14 15:55:00,9.17,9.2,9.17,9.19,535000.0,6.1853,6.2056,6.1853,6.1988,535000.0
2009-01-15 09:30:00,9.18,9.38,9.17,9.3,313400.0,6.1921,6.327,6.1853,6.273,313400.0
2009-01-15 09:35:00,9.3,9.36,9.26,9.36,153500.0,6.273,6.3135,6.246,6.3135,153500.0
2009-01-15 09:40:00,9.36,9.4,9.34,9.37,762300.0,6.3135,6.3405,6.3,6.3202,762300.0
2009-01-15 09:45:00,9.38,9.38,9.19,9.2,239400.0,6.327,6.327,6.1988,6.2056,239400.0
2009-01-15 09:50:00,9.21,9.27,9.19,9.26,269600.0,6.2123,6.2528,6.1988,6.246,269600.0
2009-01-15 09:55:00,9.26,9.33,9.26,9.29,161500.0,6.246,6.2933,6.246,6.2663,161500.0
2009-01-15 10:00:00,9.3,9.32,9.23,9.3,331000.0,6.273,6.2865,6.2258,6.273,331000.0
2009-01-15 10:05:00,9.3,9.36,9.27,9.36,336700.0,6.273,6.3135,6.2528,6.3135,336700.0
2009-01-15 10:10:00,9.36,9.39,9.35,9.35,146800.0,6.3135,6.3337,6.3067,6.3067,146800.0
2009-01-15 10:15:00,9.35,9.37,9.27,9.29,151500.0,6.3067,6.3202,6.2528,6.2663,151500.0
2009-01-15 10:20:00,9.3,9.33,9.26,9.26,330600.0,6.273,6.2933,6.246,6.246,330600.0
2009-01-15 10:25:00,9.26,9.3,9.23,9.3,395000.0,6.246,6.273,6.2258,6.273,395000.0
2009-01-15 10:30:00,9.3,9.33,9.28,9.31,209300.0,6.273,6.2933,6.2595,6.2798,209300.0
2009-01-15 10:35:00,9.31,9.31,9.27,9.3,321600.0,6.2798,6.2798,6.2528,6.273,321600.0
2009-01-15 10:40:00,9.3,9.33,9.27,9.32,281300.0,6.273,6.2933,6.2528,6.2865,281300.0
2009-01-15 10:45:00,9.32,9.39,9.31,9.34,246900.0,6.2865,6.3337,6.2798,6.3,246900.0
2009-01-15 10:50:00,9.34,9.42,9.32,9.36,261700.0,6.3,6.354,6.2865,6.3135,261700.0
2009-01-15 10:55:00,9.37,9.38,9.3,9.3,119200.0,6.3202,6.327,6.273,6.273,119200.0
2009-01-15 11:00:00,9.3,9.39,9.29,9.39,305700.0,6.273,6.3337,6.2663,6.3337,305700.0
2009-01-15 11:05:00,9.38,9.39,9.37,9.38,240300.0,6.327,6.3337,6.3202,6.327,240300.0
2009-01-15 11:10:00,9.38,9.38,9.36,9.36,42700.0,6.327,6.327,6.3135,6.3135,42700.0
2009-01-15 11:15:00,9.36,9.37,9.35,9.36,100800.0,6.3135,6.3202,6.3067,6.3135,100800.0
2009-01-15 11:20:00,9.35,9.37,9.33,9.37,159800.0,6.3067,6.3202,6.2933,6.3202,159800.0
2009-01-15 11:25:00,9.37,9.37,9.34,9.35,110000.0,6.3202,6.3202,6.3,6.3067,110000.0
2009-01-15 11:30:00,9.34,9.35,9.33,9.34,99500.0,6.3,6.3067,6.2933,6.3,99500.0
2009-01-15 11:35:00,9.33,9.34,9.3,9.3,282100.0,6.2933,6.3,6.273,6.273,282100.0
2009-01-15 11:40:00,9.3,9.31,9.25,9.27,108500.0,6.273,6.2798,6.2393,6.2528,108500.0
2009-01-15 11:45:00,9.27,9.29,9.27,9.28,36400.0,6.2528,6.2663,6.2528,6.2595,36400.0
2009-01-15 11:50:00,9.28,9.3,9.27,9.27,99500.0,6.2595,6.273,6.2528,6.2528,99500.0
2009-01-15 11:55:00,9.27,9.28,9.26,9.27,50300.0,6.2528,6.2595,6.246,6.2528,50300.0
2009-01-15 12:00:00,9.27,9.3,9.26,9.28,73500.0,6.2528,6.273,6.246,6.2595,73500.0
2009-01-15 12:05:00,9.28,9.28,9.21,9.23,104400.0,6.2595,6.2595,6.2123,6.2258,104400.0
2009-01-15 12:10:00,9.23,9.25,9.21,9.23,208200.0,6.2258,6.2393,6.2123,6.2258,208200.0
2009-01-15 12:15:00,9.23,9.23,9.16,9.17,266600.0,6.2258,6.2258,6.1786,6.1853,266600.0
2009-01-15 12:20:00,9.17,9.17,9.13,9.14,71700.0,6.1853,6.1853,6.1584,6.1651,71700.0
2009-01-15 12:25:00,9.13,9.15,9.09,9.11,117300.0,6.1584,6.1718,6.1314,6.1449,117300.0
2009-01-15 12:30:00,9.11,9.13,9.1,9.13,112000.0,6.1449,6.1584,6.1381,6.1584,112000.0
2009-01-15 12:35:00,9.13,9.13,9.11,9.11,93300.0,6.1584,6.1584,6.1449,6.1449,93300.0
2009-01-15 12:40:00,9.11,9.13,9.1,9.13,65800.0,6.1449,6.1584,6.1381,6.1584,65800.0
2009-01-15 12:45:00,9.13,9.15,9.12,9.15,66400.0,6.1584,6.1718,6.1516,6.1718,66400.0
2009-01-15 12:50:00,9.14,9.16,9.12,9.12,165100.0,6.1651,6.1786,6.1516,6.1516,165100.0
2009-01-15 12:55:00,9.12,9.13,9.12,9.12,59500.0,6.1516,6.1584,6.1516,6.1516,59500.0
2009-01-15 13:00:00,9.13,9.17,9.12,9.16,57200.0,6.1584,6.1853,6.1516,6.1786,57200.0
2009-01-15 13:05:00,9.16,9.18,9.16,9.18,43800.0,6.1786,6.1921,6.1786,6.1921,43800.0
2009-01-15 13:10:00,9.17,9.18,9.12,9.16,125000.0,6.1853,6.1921,6.1516,6.1786,125000.0
2009-01-15 13:15:00,9.16,9.19,9.15,9.17,94500.0,6.1786,6.1988,6.1718,6.1853,94500.0
2009-01-15 13:20:00,9.17,9.18,9.14,9.17,76500.0,6.1853,6.1921,6.1651,6.1853,76500.0
2009-01-15 13:25:00,9.17,9.2,9.16,9.2,83300.0,6.1853,6.2056,6.1786,6.2056,83300.0
2009-01-15 13:30:00,9.2,9.23,9.2,9.2,68100.0,6.2056,6.2258,6.2056,6.2056,68100.0
2009-01-15 13:35:00,9.2,9.27,9.18,9.26,229300.0,6.2056,6.2528,6.1921,6.246,229300.0
2009-01-15 13:40:00,9.26,9.27,9.24,9.26,213700.0,6.246,6.2528,6.2325,6.246,213700.0
2009-01-15 13:45:00,9.26,9.26,9.19,9.22,287500.0,6.246,6.246,6.1988,6.2191,287500.0
2009-01-15 13:50:00,9.23,9.3,9.21,9.28,287000.0,6.2258,6.273,6.2123,6.2595,287000.0
2009-01-15 13:55:00,9.28,9.41,9.28,9.36,202400.0,6.2595,6.3472,6.2595,6.3135,202400.0
2009-01-15 14:00:00,9.36,9.43,9.34,9.4,133700.0,6.3135,6.3607,6.3,6.3405,133700.0
2009-01-15 14:05:00,9.39,9.5,9.39,9.47,156600.0,6.3337,6.4079,6.3337,6.3877,156600.0
2009-01-15 14:10:00,9.48,9.5,9.43,9.43,153800.0,6.3944,6.4079,6.3607,6.3607,153800.0
2009-01-15 14:15:00,9.44,9.57,9.43,9.57,233100.0,6.3675,6.4551,6.3607,6.4551,233100.0
2009-01-15 14:20:00,9.56,9.6,9.5,9.51,172800.0,6.4484,6.4754,6.4079,6.4147,172800.0
2009-01-15 14:25:00,9.5,9.64,9.5,9.62,236900.0,6.4079,6.5024,6.4079,6.4889,236900.0
2009-01-15 14:30:00,9.62,9.68,9.59,9.65,228200.0,6.4889,6.5293,6.4686,6.5091,228200.0
2009-01-15 14:35:00,9.65,9.66,9.59,9.64,140800.0,6.5091,6.5158,6.4686,6.5024,140800.0
2009-01-15 14:40:00,9.64,9.68,9.62,9.63,172700.0,6.5024,6.5293,6.4889,6.4956,172700.0
2009-01-15 14:45:00,9.63,9.69,9.62,9.66,256600.0,6.4956,6.5361,6.4889,6.5158,256600.0
2009-01-15 14:50:00,9.67,9.7,9.6,9.61,182700.0,6.5226,6.5428,6.4754,6.4821,182700.0
2009-01-15 14:55:00,9.62,9.66,9.61,9.66,193300.0,6.4889,6.5158,6.4821,6.5158,193300.0
2009-01-15 15:00:00,9.65,9.73,9.65,9.68,236800.0,6.5091,6.5631,6.5091,6.5293,236800.0
2009-01-15 15:05:00,9.67,9.72,9.64,9.69,200200.0,6.5226,6.5563,6.5024,6.5361,200200.0
2009-01-15 15:10:00,9.69,9.72,9.66,9.71,122300.0,6.5361,6.5563,6.5158,6.5496,122300.0
2009-01-15 15:15:00,9.7,9.76,9.69,9.76,144100.0,6.5428,6.5833,6.5361,6.5833,144100.0
2009-01-15 15:20:00,9.76,9.77,9.67,9.67,116300.0,6.5833,6.59,6.5226,6.5226,116300.0
2009-01-15 15:25:00,9.67,9.67,9.6,9.65,147500.0,6.5226,6.5226,6.4754,6.5091,147500.0
2009-01-15 15:30:00,9.64,9.64,9.54,9.57,170500.0,6.5024,6.5024,6.4349,6.4551,170500.0
2009-01-15 15:35:00,9.57,9.57,9.49,9.56,207100.0,6.4551,6.4551,6.4012,6.4484,207100.0
2009-01-15 15:40:00,9.56,9.56,9.49,9.5,351300.0,6.4484,6.4484,6.4012,6.4079,351300.0
2009-01-15 15:45:00,9.5,9.58,9.49,9.55,234400.0,6.4079,6.4619,6.4012,6.4416,234400.0
2009-01-15 15:50:00,9.54,9.61,9.53,9.61,259900.0,6.4349,6.4821,6.4282,6.4821,259900.0
2009-01-15 15:55:00,9.61,9.64,9.57,9.63,516300.0,6.4821,6.5024,6.4551,6.4956,516300.0
2009-01-16 09:30:00,9.85,9.92,9.84,9.89,995000.0,6.644,6.6912,6.6373,6.671,995000.0
2009-01-16 09:35:00,9.9,9.91,9.79,9.8,135400.0,6.6777,6.6845,6.6035,6.6103,135400.0
2009-01-16 09:40:00,9.79,9.82,9.73,9.8,341400.0,6.6035,6.6238,6.5631,6.6103,341400.0
2009-01-16 09:45:00,9.81,9.87,9.81,9.84,100800.0,6.617,6.6575,6.617,6.6373,100800.0
2009-01-16 09:50:00,9.84,9.86,9.75,9.78,119300.0,6.6373,6.6508,6.5766,6.5968,119300.0
2009-01-16 09:55:00,9.78,9.88,9.77,9.86,301700.0,6.5968,6.6642,6.59,6.6508,301700.0
2009-01-16 10:00:00,9.86,9.95,9.84,9.94,197900.0,6.6508,6.7115,6.6373,6.7047,197900.0
2009-01-16 10:05:00,9.94,9.99,9.86,9.86,315700.0,6.7047,6.7384,6.6508,6.6508,315700.0
2009-01-16 10:10:00,9.85,9.86,9.76,9.8,158200.0,6.644,6.6508,6.5833,6.6103,158200.0
2009-01-16 10:15:00,9.81,9.81,9.72,9.73,221000.0,6.617,6.617,6.5563,6.5631,221000.0
2009-01-16 10:20:00,9.73,9.74,9.7,9.72,195700.0,6.5631,6.5698,6.5428,6.5563,195700.0
2009-01-16 10:25:00,9.72,9.73,9.69,9.7,240000.0,6.5563,6.5631,6.5361,6.5428,240000.0
2009-01-16 10:30:00,9.69,9.76,9.68,9.74,208300.0,6.5361,6.5833,6.5293,6.5698,208300.0
2009-01-16 10:35:00,9.74,9.75,9.7,9.73,120400.0,6.5698,6.5766,6.5428,6.5631,120400.0
2009-01-16 10:40:00,9.73,9.73,9.67,9.68,60500.0,6.5631,6.5631,6.5226,6.5293,60500.0
2009-01-16 10:45:00,9.68,9.7,9.66,9.68,75200.0,6.5293,6.5428,6.5158,6.5293,75200.0
2009-01-16 10:50:00,9.68,9.69,9.63,9.66,139500.0,6.5293,6.5361,6.4956,6.5158,139500.0
2009-01-16 10:55:00,9.66,9.69,9.61,9.64,101600.0,6.5158,6.5361,6.4821,6.5024,101600.0
2009-01-16 11:00:00,9.64,9.66,9.63,9.66,51900.0,6.5024,6.5158,6.4956,6.5158,51900.0
2009-01-16 11:05:00,9.66,9.66,9.56,9.56,77900.0,6.5158,6.5158,6.4484,6.4484,77900.0
2009-01-16 11:10:00,9.56,9.61,9.54,9.57,118400.0,6.4484,6.4821,6.4349,6.4551,118400.0
2009-01-16 11:15:00,9.57,9.6,9.55,9.58,67600.0,6.4551,6.4754,6.4416,6.4619,67600.0
2009-01-16 11:20:00,9.58,9.61,9.56,9.61,62900.0,6.4619,6.4821,6.4484,6.4821,62900.0
2009-01-16 11:25:00,9.6,9.64,9.6,9.62,78700.0,6.4754,6.5024,6.4754,6.4889,78700.0
2009-01-16 11:30:00,9.62,9.63,9.53,9.53,82300.0,6.4889,6.4956,6.4282,6.4282,82300.0
2009-01-16 11:35:00,9.54,9.54,9.48,9.48,216000.0,6.4349,6.4349,6.3944,6.3944,216000.0
2009-01-16 11:40:00,9.48,9.54,9.45,9.53,98800.0,6.3944,6.4349,6.3742,6.4282,98800.0
2009-01-16 11:45:00,9.54,9.55,9.52,9.53,67100.0,6.4349,6.4416,6.4214,6.4282,67100.0
2009-01-16 11:50:00,9.54,9.55,9.51,9.51,73300.0,6.4349,6.4416,6.4147,6.4147,73300.0
2009-01-16 11:55:00,9.51,9.51,9.37,9.41,246900.0,6.4147,6.4147,6.3202,6.3472,246900.0
2009-01-16 12:00:00,9.41,9.41,9.36,9.38,180600.0,6.3472,6.3472,6.3135,6.327,180600.0
2009-01-16 12:05:00,9.38,9.39,9.35,9.36,90500.0,6.327,6.3337,6.3067,6.3135,90500.0
2009-01-16 12:10:00,9.36,9.38,9.35,9.38,55100.0,6.3135,6.327,6.3067,6.327,55100.0
2009-01-16 12:15:00,9.38,9.39,9.33,9.35,168100.0,6.327,6.3337,6.2933,6.3067,168100.0
2009-01-16 12:20:00,9.35,9.36,9.29,9.32,139400.0,6.3067,6.3135,6.2663,6.2865,139400.0
2009-01-16 12:25:00,9.31,9.35,9.3,9.31,277600.0,6.2798,6.3067,6.273,6.2798,277600.0
2009-01-16 12:30:00,9.31,9.33,9.31,9.32,137000.0,6.2798,6.2933,6.2798,6.2865,137000.0
2009-01-16 12:35:00,9.32,9.35,9.28,9.34,105400.0,6.2865,6.3067,6.2595,6.3,105400.0
2009-01-16 12:40:00,9.35,9.37,9.34,9.37,63900.0,6.3067,6.3202,6.3,6.3202,63900.0
2009-01-16 12:45:00,9.37,9.38,9.35,9.38,61800.0,6.3202,6.327,6.3067,6.327,61800.0
2009-01-16 12:50:00,9.37,9.4,9.36,9.38,116000.0,6.3202,6.3405,6.3135,6.327,116000.0
2009-01-16 12:55:00,9.38,9.38,9.34,9.37,56500.0,6.327,6.327,6.3,6.3202,56500.0
2009-01-16 13:00:00,9.37,9.42,9.36,9.36,109300.0,6.3202,6.354,6.3135,6.3135,109300.0
2009-01-16 13:05:00,9.36,9.38,9.34,9.37,62500.0,6.3135,6.327,6.3,6.3202,62500.0
2009-01-16 13:10:00,9.38,9.43,9.38,9.38,68000.0,6.327,6.3607,6.327,6.327,68000.0
2009-01-16 13:15:00,9.38,9.38,9.34,9.38,88000.0,6.327,6.327,6.3,6.327,88000.0
2009-01-16 13:20:00,9.38,9.42,9.37,9.4,34000.0,6.327,6.354,6.3202,6.3405,34000.0
2009-01-16 13:25:00,9.39,9.41,9.35,9.41,96100.0,6.3337,6.3472,6.3067,6.3472,96100.0
2009-01-16 13:30:00,9.4,9.47,9.4,9.46,121100.0,6.3405,6.3877,6.3405,6.3809,121100.0
2009-01-16 13:35:00,9.47,9.53,9.47,9.51,76100.0,6.3877,6.4282,6.3877,6.4147,76100.0
2009-01-16 13:40:00,9.51,9.54,9.5,9.52,88600.0,6.4147,6.4349,6.4079,6.4214,88600.0
2009-01-16 13:45:00,9.52,9.52,9.48,9.48,46600.0,6.4214,6.4214,6.3944,6.3944,46600.0
2009-01-16 13:50:00,9.48,9.48,9.44,9.44,68500.0,6.3944,6.3944,6.3675,6.3675,68500.0
2009-01-16 13:55:00,9.45,9.53,9.45,9.51,50900.0,6.3742,6.4282,6.3742,6.4147,50900.0
2009-01-16 14:00:00,9.52,9.54,9.49,9.53,60700.0,6.4214,6.4349,6.4012,6.4282,60700.0
2009-01-16 14:05:00,9.53,9.61,9.53,9.56,85300.0,6.4282,6.4821,6.4282,6.4484,85300.0
2009-01-16 14:10:00,9.56,9.58,9.54,9.56,57200.0,6.4484,6.4619,6.4349,6.4484,57200.0
2009-01-16 14:15:00,9.56,9.57,9.48,9.51,98500.0,6.4484,6.4551,6.3944,6.4147,98500.0
2009-01-16 14:20:00,9.5,9.54,9.48,9.53,248000.0,6.4079,6.4349,6.3944,6.4282,248000.0
2009-01-16 14:25:00,9.52,9.57,9.52,9.56,62800.0,6.4214,6.4551,6.4214,6.4484,62800.0
2009-01-16 14:30:00,9.56,9.62,9.51,9.52,135200.0,6.4484,6.4889,6.4147,6.4214,135200.0
2009-01-16 14:35:00,9.52,9.6,9.52,9.57,141900.0,6.4214,6.4754,6.4214,6.4551,141900.0
2009-01-16 14:40:00,9.58,9.6,9.52,9.56,101600.0,6.4619,6.4754,6.4214,6.4484,101600.0
2009-01-16 14:45:00,9.55,9.6,9.55,9.58,89300.0,6.4416,6.4754,6.4416,6.4619,89300.0
2009-01-16 14:50:00,9.58,9.65,9.58,9.6,143700.0,6.4619,6.5091,6.4619,6.4754,143700.0
2009-01-16 14:55:00,9.6,9.67,9.6,9.65,120900.0,6.4754,6.5226,6.4754,6.5091,120900.0
2009-01-16 15:00:00,9.65,9.69,9.6,9.6,154800.0,6.5091,6.5361,6.4754,6.4754,154800.0
2009-01-16 15:05:00,9.61,9.68,9.6,9.65,127900.0,6.4821,6.5293,6.4754,6.5091,127900.0
2009-01-16 15:10:00,9.67,9.72,9.66,9.68,141800.0,6.5226,6.5563,6.5158,6.5293,141800.0
2009-01-16 15:15:00,9.68,9.74,9.68,9.7,104300.0,6.5293,6.5698,6.5293,6.5428,104300.0
2009-01-16 15:20:00,9.7,9.76,9.66,9.73,139000.0,6.5428,6.5833,6.5158,6.5631,139000.0
2009-01-16 15:25:00,9.74,9.77,9.64,9.64,275000.0,6.5698,6.59,6.5024,6.5024,275000.0
2009-01-16 15:30:00,9.63,9.7,9.61,9.68,225200.0,6.4956,6.5428,6.4821,6.5293,225200.0
2009-01-16 15:35:00,9.68,9.72,9.66,9.69,174300.0,6.5293,6.5563,6.5158,6.5361,174300.0
2009-01-16 15:40:00,9.68,9.72,9.63,9.7,276400.0,6.5293,6.5563,6.4956,6.5428,276400.0
2009-01-16 15:45:00,9.7,9.75,9.69,9.7,334000.0,6.5428,6.5766,6.5361,6.5428,334000.0
2009-01-16 15:50:00,9.7,9.74,9.67,9.71,382700.0,6.5428,6.5698,6.5226,6.5496,382700.0
2009-01-16 15:55:00,9.71,9.72,9.65,9.67,464600.0,6.5496,6.5563,6.5091,6.5226,464600.0
2009-01-20 09:30:00,9.63,9.7,9.58,9.7,242300.0,6.4956,6.5428,6.4619,6.5428,242300.0
2009-01-20 09:35:00,9.69,9.8,9.69,9.79,364500.0,6.5361,6.6103,6.5361,6.6035,364500.0
2009-01-20 09:40:00,9.78,9.78,9.71,9.73,166200.0,6.5968,6.5968,6.5496,6.5631,166200.0
2009-01-20 09:45:00,9.73,9.73,9.58,9.58,386200.0,6.5631,6.5631,6.4619,6.4619,386200.0
2009-01-20 09:50:00,9.59,9.64,9.43,9.43,373100.0,6.4686,6.5024,6.3607,6.3607,373100.0
2009-01-20 09:55:00,9.43,9.52,9.43,9.45,156900.0,6.3607,6.4214,6.3607,6.3742,156900.0
2009-01-20 10:00:00,9.45,9.46,9.41,9.45,104100.0,6.3742,6.3809,6.3472,6.3742,104100.0
2009-01-20 10:05:00,9.45,9.49,9.42,9.45,103100.0,6.3742,6.4012,6.354,6.3742,103100.0
2009-01-20 10:10:00,9.45,9.48,9.4,9.42,86300.0,6.3742,6.3944,6.3405,6.354,86300.0
2009-01-20 10:15:00,9.42,9.46,9.38,9.43,203000.0,6.354,6.3809,6.327,6.3607,203000.0
2009-01-20 10:20:00,9.42,9.49,9.4,9.42,224600.0,6.354,6.4012,6.3405,6.354,224600.0
2009-01-20 10:25:00,9.43,9.44,9.4,9.44,101300.0,6.3607,6.3675,6.3405,6.3675,101300.0
2009-01-20 10:30:00,9.44,9.46,9.4,9.4,78100.0,6.3675,6.3809,6.3405,6.3405,78100.0
2009-01-20 10:35:00,9.4,9.4,9.3,9.34,148900.0,6.3405,6.3405,6.273,6.3,148900.0
2009-01-20 10:40:00,9.34,9.35,9.29,9.31,91000.0,6.3,6.3067,6.2663,6.2798,91000.0
2009-01-20 10:45:00,9.31,9.32,9.26,9.3,139200.0,6.2798,6.2865,6.246,6.273,139200.0
2009-01-20 10:50:00,9.3,9.35,9.27,9.34,79100.0,6.273,6.3067,6.2528,6.3,79100.0
2009-01-20 10:55:00,9.33,9.34,9.25,9.27,72700.0,6.2933,6.3,6.2393,6.2528,72700.0
2009-01-20 11:00:00,9.27,9.29,9.25,9.28,89800.0,6.2528,6.2663,6.2393,6.2595,89800.0
2009-01-20 11:05:00,9.29,9.33,9.28,9.3,120000.0,6.2663,6.2933,6.2595,6.273,120000.0
2009-01-20 11:10:00,9.29,9.31,9.25,9.25,48400.0,6.2663,6.2798,6.2393,6.2393,48400.0
2009-01-20 11:15:00,9.26,9.28,9.25,9.27,39100.0,6.246,6.2595,6.2393,6.2528,39100.0
2009-01-20 11:20:00,9.26,9.28,9.21,9.23,106100.0,6.246,6.2595,6.2123,6.2258,106100.0
2009-01-20 11:25:00,9.23,9.3,9.23,9.27,114400.0,6.2258,6.273,6.2258,6.2528,114400.0
2009-01-20 11:30:00,9.26,9.37,9.26,9.36,181300.0,6.246,6.3202,6.246,6.3135,181300.0
2009-01-20 11:35:00,9.37,9.48,9.36,9.46,248700.0,6.3202,6.3944,6.3135,6.3809,248700.0
2009-01-20 11:40:00,9.46,9.47,9.43,9.47,137500.0,6.3809,6.3877,6.3607,6.3877,137500.0
2009-01-20 11:45:00,9.47,9.48,9.45,9.47,96400.0,6.3877,6.3944,6.3742,6.3877,96400.0
2009-01-20 11:50:00,9.47,9.47,9.4,9.4,97900.0,6.3877,6.3877,6.3405,6.3405,97900.0
2009-01-20 11:55:00,9.41,9.41,9.34,9.37,92900.0,6.3472,6.3472,6.3,6.3202,92900.0
2009-01-20 12:00:00,9.37,9.42,9.37,9.41,73800.0,6.3202,6.354,6.3202,6.3472,73800.0
2009-01-20 12:05:00,9.42,9.42,9.36,9.38,72100.0,6.354,6.354,6.3135,6.327,72100.0
2009-01-20 12:10:00,9.38,9.42,9.36,9.42,52800.0,6.327,6.354,6.3135,6.354,52800.0
2009-01-20 12:15:00,9.43,9.45,9.4,9.42,62600.0,6.3607,6.3742,6.3405,6.354,62600.0
2009-01-20 12:20:00,9.42,9.42,9.35,9.37,48100.0,6.354,6.354,6.3067,6.3202,48100.0
2009-01-20 12:25:00,9.37,9.37,9.3,9.32,155700.0,6.3202,6.3202,6.273,6.2865,155700.0
2009-01-20 12:30:00,9.32,9.37,9.3,9.37,57400.0,6.2865,6.3202,6.273,6.3202,57400.0
2009-01-20 12:35:00,9.36,9.38,9.35,9.35,49100.0,6.3135,6.327,6.3067,6.3067,49100.0
2009-01-20 12:40:00,9.35,9.38,9.34,9.38,73600.0,6.3067,6.327,6.3,6.327,73600.0
2009-01-20 12:45:00,9.38,9.42,9.38,9.41,160800.0,6.327,6.354,6.327,6.3472,160800.0
2009-01-20 12:50:00,9.4,9.43,9.37,9.38,53400.0,6.3405,6.3607,6.3202,6.327,53400.0
2009-01-20 12:55:00,9.38,9.39,9.33,9.34,51500.0,6.327,6.3337,6.2933,6.3,51500.0
2009-01-20 13:00:00,9.33,9.39,9.32,9.36,90100.0,6.2933,6.3337,6.2865,6.3135,90100.0
2009-01-20 13:05:00,9.35,9.37,9.28,9.29,76800.0,6.3067,6.3202,6.2595,6.2663,76800.0
2009-01-20 13:10:00,9.28,9.29,9.23,9.23,84200.0,6.2595,6.2663,6.2258,6.2258,84200.0
2009-01-20 13:15:00,9.24,9.25,9.21,9.23,68600.0,6.2325,6.2393,6.2123,6.2258,68600.0
2009-01-20 13:20:00,9.23,9.28,9.22,9.28,67400.0,6.2258,6.2595,6.2191,6.2595,67400.0
2009-01-20 13:25:00,9.28,9.28,9.23,9.25,115400.0,6.2595,6.2595,6.2258,6.2393,115400.0
2009-01-20 13:30:00,9.25,9.25,9.17,9.17,118600.0,6.2393,6.2393,6.1853,6.1853,118600.0
2009-01-20 13:35:00,9.18,9.19,9.15,9.18,170800.0,6.1921,6.1988,6.1718,6.1921,170800.0
2009-01-20 13:40:00,9.19,9.24,9.18,9.23,49000.0,6.1988,6.2325,6.1921,6.2258,49000.0
2009-01-20 13:45:00,9.23,9.24,9.21,9.23,142500.0,6.2258,6.2325,6.2123,6.2258,142500.0
2009-01-20 13:50:00,9.24,9.24,9.21,9.23,80300.0,6.2325,6.2325,6.2123,6.2258,80300.0
2009-01-20 13:55:00,9.24,9.26,9.22,9.23,122700.0,6.2325,6.246,6.2191,6.2258,122700.0
2009-01-20 14:00:00,9.23,9.23,9.2,9.23,172400.0,6.2258,6.2258,6.2056,6.2258,172400.0
2009-01-20 14:05:00,9.23,9.27,9.22,9.25,133200.0,6.2258,6.2528,6.2191,6.2393,133200.0
2009-01-20 14:10:00,9.26,9.26,9.22,9.23,141700.0,6.246,6.246,6.2191,6.2258,141700.0
2009-01-20 14:15:00,9.23,9.25,9.15,9.24,651400.0,6.2258,6.2393,6.1718,6.2325,651400.0
2009-01-20 14:20:00,9.24,9.24,9.19,9.21,199200.0,6.2325,6.2325,6.1988,6.2123,199200.0
2009-01-20 14:25:00,9.21,9.23,9.2,9.23,119900.0,6.2123,6.2258,6.2056,6.2258,119900.0
2009-01-20 14:30:00,9.22,9.23,9.2,9.23,96900.0,6.2191,6.2258,6.2056,6.2258,96900.0
2009-01-20 14:35:00,9.22,9.26,9.22,9.26,172600.0,6.2191,6.246,6.2191,6.246,172600.0
2009-01-20 14:40:00,9.26,9.28,9.21,9.23,123600.0,6.246,6.2595,6.2123,6.2258,123600.0
2009-01-20 14:45:00,9.22,9.23,9.19,9.19,281600.0,6.2191,6.2258,6.1988,6.1988,281600.0
2009-01-20 14:50:00,9.19,9.27,9.19,9.27,190100.0,6.1988,6.2528,6.1988,6.2528,190100.0
2009-01-20 14:55:00,9.26,9.28,9.24,9.28,251500.0,6.246,6.2595,6.2325,6.2595,251500.0
2009-01-20 15:00:00,9.27,9.28,9.22,9.22,340200.0,6.2528,6.2595,6.2191,6.2191,340200.0
2009-01-20 15:05:00,9.22,9.23,9.19,9.2,228200.0,6.2191,6.2258,6.1988,6.2056,228200.0
2009-01-20 15:10:00,9.2,9.23,9.19,9.2,134900.0,6.2056,6.2258,6.1988,6.2056,134900.0
2009-01-20 15:15:00,9.2,9.21,9.13,9.16,131700.0,6.2056,6.2123,6.1584,6.1786,131700.0
2009-01-20 15:20:00,9.16,9.19,9.15,9.16,102300.0,6.1786,6.1988,6.1718,6.1786,102300.0
2009-01-20 15:25:00,9.17,9.22,9.15,9.18,162000.0,6.1853,6.2191,6.1718,6.1921,162000.0
2009-01-20 15:30:00,9.19,9.24,9.17,9.24,162700.0,6.1988,6.2325,6.1853,6.2325,162700.0
2009-01-20 15:35:00,9.24,9.28,9.2,9.21,359300.0,6.2325,6.2595,6.2056,6.2123,359300.0
2009-01-20 15:40:00,9.21,9.21,9.16,9.16,172400.0,6.2123,6.2123,6.1786,6.1786,172400.0
2009-01-20 15:45:00,9.16,9.2,9.15,9.19,230600.0,6.1786,6.2056,6.1718,6.1988,230600.0
2009-01-20 15:50:00,9.2,9.2,9.14,9.14,292800.0,6.2056,6.2056,6.1651,6.1651,292800.0
2009-01-20 15:55:00,9.14,9.15,9.13,9.14,511600.0,6.1651,6.1718,6.1584,6.1651,511600.0
2009-01-21 09:30:00,9.36,9.41,9.22,9.37,276400.0,6.3135,6.3472,6.2191,6.3202,276400.0
2009-01-21 09:35:00,9.37,9.45,9.31,9.38,300300.0,6.3202,6.3742,6.2798,6.327,300300.0
2009-01-21 09:40:00,9.38,9.39,9.34,9.35,137600.0,6.327,6.3337,6.3,6.3067,137600.0
2009-01-21 09:45:00,9.35,9.38,9.32,9.36,361100.0,6.3067,6.327,6.2865,6.3135,361100.0
2009-01-21 09:50:00,9.36,9.37,9.3,9.33,396600.0,6.3135,6.3202,6.273,6.2933,396600.0
2009-01-21 09:55:00,9.33,9.34,9.26,9.28,224400.0,6.2933,6.3,6.246,6.2595,224400.0
2009-01-21 10:00:00,9.28,9.31,9.19,9.26,885900.0,6.2595,6.2798,6.1988,6.246,885900.0
2009-01-21 10:05:00,9.26,9.3,9.18,9.19,195400.0,6.246,6.273,6.1921,6.1988,195400.0
2009-01-21 10:10:00,9.19,9.21,9.14,9.2,238900.0,6.1988,6.2123,6.1651,6.2056,238900.0
2009-01-21 10:15:00,9.19,9.23,9.15,9.21,354800.0,6.1988,6.2258,6.1718,6.2123,354800.0
2009-01-21 10:20:00,9.21,9.23,9.15,9.22,446900.0,6.2123,6.2258,6.1718,6.2191,446900.0
2009-01-21 10:25:00,9.21,9.26,9.15,9.16,375400.0,6.2123,6.246,6.1718,6.1786,375400.0
2009-01-21 10:30:00,9.16,9.2,9.15,9.19,99000.0,6.1786,6.2056,6.1718,6.1988,99000.0
2009-01-21 10:35:00,9.18,9.2,9.1,9.13,221100.0,6.1921,6.2056,6.1381,6.1584,221100.0
2009-01-21 10:40:00,9.13,9.13,9.08,9.11,297100.0,6.1584,6.1584,6.1246,6.1449,297100.0
2009-01-21 10:45:00,9.11,9.11,9.05,9.05,118700.0,6.1449,6.1449,6.1044,6.1044,118700.0
2009-01-21 10:50:00,9.06,9.06,9.01,9.02,149600.0,6.1111,6.1111,6.0774,6.0842,149600.0
2009-01-21 10:55:00,9.02,9.03,8.97,9.03,385700.0,6.0842,6.0909,6.0504,6.0909,385700.0
2009-01-21 11:00:00,9.02,9.07,9.01,9.06,260300.0,6.0842,6.1179,6.0774,6.1111,260300.0
2009-01-21 11:05:00,9.06,9.12,9.06,9.09,163800.0,6.1111,6.1516,6.1111,6.1314,163800.0
2009-01-21 11:10:00,9.1,9.1,9.05,9.06,125800.0,6.1381,6.1381,6.1044,6.1111,125800.0
2009-01-21 11:15:00,9.06,9.1,9.05,9.08,207200.0,6.1111,6.1381,6.1044,6.1246,207200.0
2009-01-21 11:20:00,9.09,9.11,9.08,9.09,90600.0,6.1314,6.1449,6.1246,6.1314,90600.0
2009-01-21 11:25:00,9.08,9.1,9.05,9.06,130500.0,6.1246,6.1381,6.1044,6.1111,130500.0
2009-01-21 11:30:00,9.07,9.09,9.07,9.08,138300.0,6.1179,6.1314,6.1179,6.1246,138300.0
2009-01-21 11:35:00,9.09,9.1,9.08,9.1,81400.0,6.1314,6.1381,6.1246,6.1381,81400.0
2009-01-21 11:40:00,9.1,9.13,9.09,9.09,227400.0,6.1381,6.1584,6.1314,6.1314,227400.0
2009-01-21 11:45:00,9.08,9.1,9.08,9.09,119400.0,6.1246,6.1381,6.1246,6.1314,119400.0
2009-01-21 11:50:00,9.1,9.13,9.08,9.1,178700.0,6.1381,6.1584,6.1246,6.1381,178700.0
2009-01-21 11:55:00,9.11,9.11,9.08,9.1,229600.0,6.1449,6.1449,6.1246,6.1381,229600.0
2009-01-21 12:00:00,9.09,9.11,9.08,9.09,381600.0,6.1314,6.1449,6.1246,6.1314,381600.0
2009-01-21 12:05:00,9.09,9.1,9.08,9.09,155800.0,6.1314,6.1381,6.1246,6.1314,155800.0
2009-01-21 12:10:00,9.09,9.11,9.07,9.09,175200.0,6.1314,6.1449,6.1179,6.1314,175200.0
2009-01-21 12:15:00,9.1,9.11,9.09,9.1,75000.0,6.1381,6.1449,6.1314,6.1381,75000.0
2009-01-21 12:20:00,9.09,9.1,9.07,9.09,320600.0,6.1314,6.1381,6.1179,6.1314,320600.0
2009-01-21 12:25:00,9.09,9.09,9.06,9.07,162800.0,6.1314,6.1314,6.1111,6.1179,162800.0
2009-01-21 12:30:00,9.08,9.11,9.06,9.09,222800.0,6.1246,6.1449,6.1111,6.1314,222800.0
2009-01-21 12:35:00,9.1,9.1,9.09,9.1,93000.0,6.1381,6.1381,6.1314,6.1381,93000.0
2009-01-21 12:40:00,9.1,9.13,9.08,9.1,175700.0,6.1381,6.1584,6.1246,6.1381,175700.0
2009-01-21 12:45:00,9.1,9.1,9.09,9.09,29800.0,6.1381,6.1381,6.1314,6.1314,29800.0
2009-01-21 12:50:00,9.09,9.1,9.08,9.1,156900.0,6.1314,6.1381,6.1246,6.1381,156900.0
2009-01-21 12:55:00,9.1,9.1,9.08,9.08,95400.0,6.1381,6.1381,6.1246,6.1246,95400.0
2009-01-21 13:00:00,9.09,9.1,9.07,9.09,275600.0,6.1314,6.1381,6.1179,6.1314,275600.0
2009-01-21 13:05:00,9.1,9.11,9.08,9.1,260000.0,6.1381,6.1449,6.1246,6.1381,260000.0
2009-01-21 13:10:00,9.1,9.13,9.09,9.11,259300.0,6.1381,6.1584,6.1314,6.1449,259300.0
2009-01-21 13:15:00,9.11,9.12,9.1,9.1,75600.0,6.1449,6.1516,6.1381,6.1381,75600.0
2009-01-21 13:20:00,9.1,9.11,9.09,9.1,95600.0,6.1381,6.1449,6.1314,6.1381,95600.0
2009-01-21 13:25:00,9.1,9.11,9.05,9.06,166000.0,6.1381,6.1449,6.1044,6.1111,166000.0
2009-01-21 13:30:00,9.06,9.13,9.05,9.12,266100.0,6.1111,6.1584,6.1044,6.1516,266100.0
2009-01-21 13:35:00,9.11,9.19,9.11,9.18,212200.0,6.1449,6.1988,6.1449,6.1921,212200.0
2009-01-21 13:40:00,9.19,9.25,9.18,9.24,432600.0,6.1988,6.2393,6.1921,6.2325,432600.0
2009-01-21 13:45:00,9.24,9.27,9.22,9.24,317800.0,6.2325,6.2528,6.2191,6.2325,317800.0
2009-01-21 13:50:00,9.24,9.24,9.21,9.22,264200.0,6.2325,6.2325,6.2123,6.2191,264200.0
2009-01-21 13:55:00,9.21,9.23,9.19,9.23,88400.0,6.2123,6.2258,6.1988,6.2258,88400.0
2009-01-21 14:00:00,9.22,9.23,9.16,9.17,156600.0,6.2191,6.2258,6.1786,6.1853,156600.0
2009-01-21 14:05:00,9.18,9.2,9.15,9.17,170000.0,6.1921,6.2056,6.1718,6.1853,170000.0
2009-01-21 14:10:00,9.16,9.21,9.16,9.2,111700.0,6.1786,6.2123,6.1786,6.2056,111700.0
2009-01-21 14:15:00,9.2,9.23,9.18,9.22,98300.0,6.2056,6.2258,6.1921,6.2191,98300.0
2009-01-21 14:20:00,9.21,9.24,9.19,9.19,96700.0,6.2123,6.2325,6.1988,6.1988,96700.0
2009-01-21 14:25:00,9.2,9.2,9.19,9.19,43600.0,6.2056,6.2056,6.1988,6.1988,43600.0
2009-01-21 14:30:00,9.19,9.27,9.19,9.27,205400.0,6.1988,6.2528,6.1988,6.2528,205400.0
2009-01-21 14:35:00,9.26,9.28,9.24,9.26,214000.0,6.246,6.2595,6.2325,6.246,214000.0
2009-01-21 14:40:00,9.27,9.28,9.24,9.25,179000.0,6.2528,6.2595,6.2325,6.2393,179000.0
2009-01-21 14:45:00,9.25,9.27,9.24,9.24,121700.0,6.2393,6.2528,6.2325,6.2325,121700.0
2009-01-21 14:50:00,9.25,9.29,9.24,9.28,124400.0,6.2393,6.2663,6.2325,6.2595,124400.0
2009-01-21 14:55:00,9.28,9.31,9.28,9.29,217400.0,6.2595,6.2798,6.2595,6.2663,217400.0
2009-01-21 15:00:00,9.3,9.35,9.29,9.35,220200.0,6.273,6.3067,6.2663,6.3067,220200.0
2009-01-21 15:05:00,9.34,9.4,9.34,9.4,182200.0,6.3,6.3405,6.3,6.3405,182200.0
2009-01-21 15:10:00,9.4,9.41,9.38,9.39,278600.0,6.3405,6.3472,6.327,6.3337,278600.0
2009-01-21 15:15:00,9.39,9.47,9.39,9.46,302600.0,6.3337,6.3877,6.3337,6.3809,302600.0
2009-01-21 15:20:00,9.46,9.47,9.39,9.39,379100.0,6.3809,6.3877,6.3337,6.3337,379100.0
2009-01-21 15:25:00,9.39,9.4,9.34,9.4,546000.0,6.3337,6.3405,6.3,6.3405,546000.0
2009-01-21 15:30:00,9.4,9.4,9.38,9.39,279000.0,6.3405,6.3405,6.327,6.3337,279000.0
2009-01-21 15:35:00,9.39,9.48,9.38,9.47,342100.0,6.3337,6.3944,6.327,6.3877,342100.0
2009-01-21 15:40:00,9.47,9.49,9.44,9.47,483300.0,6.3877,6.4012,6.3675,6.3877,483300.0
2009-01-21 15:45:00,9.47,9.5,9.45,9.48,380400.0,6.3877,6.4079,6.3742,6.3944,380400.0
2009-01-21 15:50:00,9.48,9.49,9.48,9.49,348400.0,6.3944,6.4012,6.3944,6.4012,348400.0
2009-01-21 15:55:00,9.48,9.51,9.48,9.51,1144400.0,6.3944,6.4147,6.3944,6.4147,1144400.0
2009-01-22 09:30:00,9.32,9.39,9.28,9.35,282000.0,6.2865,6.3337,6.2595,6.3067,282000.0
2009-01-22 09:35:00,9.35,9.4,9.33,9.37,71100.0,6.3067,6.3405,6.2933,6.3202,71100.0
2009-01-22 09:40:00,9.37,9.44,9.21,9.22,223100.0,6.3202,6.3675,6.2123,6.2191,223100.0
2009-01-22 09:45:00,9.22,9.25,9.12,9.12,710200.0,6.2191,6.2393,6.1516,6.1516,710200.0
2009-01-22 09:50:00,9.12,9.24,9.12,9.22,304000.0,6.1516,6.2325,6.1516,6.2191,304000.0
2009-01-22 09:55:00,9.22,9.26,9.19,9.21,153900.0,6.2191,6.246,6.1988,6.2123,153900.0
2009-01-22 10:00:00,9.21,9.31,9.2,9.25,128700.0,6.2123,6.2798,6.2056,6.2393,128700.0
2009-01-22 10:05:00,9.26,9.33,9.21,9.33,91700.0,6.246,6.2933,6.2123,6.2933,91700.0
2009-01-22 10:10:00,9.33,9.36,9.32,9.33,102200.0,6.2933,6.3135,6.2865,6.2933,102200.0
2009-01-22 10:15:00,9.33,9.37,9.3,9.34,157800.0,6.2933,6.3202,6.273,6.3,157800.0
2009-01-22 10:20:00,9.36,9.47,9.36,9.37,432400.0,6.3135,6.3877,6.3135,6.3202,432400.0
2009-01-22 10:25:00,9.37,9.42,9.37,9.41,93600.0,6.3202,6.354,6.3202,6.3472,93600.0
2009-01-22 10:30:00,9.41,9.41,9.3,9.32,156800.0,6.3472,6.3472,6.273,6.2865,156800.0
2009-01-22 10:35:00,9.32,9.36,9.3,9.33,53000.0,6.2865,6.3135,6.273,6.2933,53000.0
2009-01-22 10:40:00,9.32,9.33,9.28,9.31,184100.0,6.2865,6.2933,6.2595,6.2798,184100.0
2009-01-22 10:45:00,9.31,9.31,9.27,9.3,240700.0,6.2798,6.2798,6.2528,6.273,240700.0
2009-01-22 10:50:00,9.3,9.31,9.27,9.27,190900.0,6.273,6.2798,6.2528,6.2528,190900.0
2009-01-22 10:55:00,9.27,9.28,9.22,9.22,163600.0,6.2528,6.2595,6.2191,6.2191,163600.0
2009-01-22 11:00:00,9.22,9.25,9.19,9.21,115600.0,6.2191,6.2393,6.1988,6.2123,115600.0
2009-01-22 11:05:00,9.21,9.25,9.2,9.22,58600.0,6.2123,6.2393,6.2056,6.2191,58600.0
2009-01-22 11:10:00,9.21,9.26,9.21,9.26,90800.0,6.2123,6.246,6.2123,6.246,90800.0
2009-01-22 11:15:00,9.26,9.3,9.25,9.27,101900.0,6.246,6.273,6.2393,6.2528,101900.0
2009-01-22 11:20:00,9.26,9.31,9.22,9.3,94800.0,6.246,6.2798,6.2191,6.273,94800.0
2009-01-22 11:25:00,9.3,9.33,9.26,9.29,168200.0,6.273,6.2933,6.246,6.2663,168200.0
2009-01-22 11:30:00,9.29,9.29,9.25,9.28,141000.0,6.2663,6.2663,6.2393,6.2595,141000.0
2009-01-22 11:35:00,9.28,9.31,9.25,9.26,219600.0,6.2595,6.2798,6.2393,6.246,219600.0
2009-01-22 11:40:00,9.26,9.27,9.17,9.18,354300.0,6.246,6.2528,6.1853,6.1921,354300.0
2009-01-22 11:45:00,9.19,9.21,9.18,9.2,174700.0,6.1988,6.2123,6.1921,6.2056,174700.0
2009-01-22 11:50:00,9.2,9.25,9.2,9.23,137200.0,6.2056,6.2393,6.2056,6.2258,137200.0
2009-01-22 11:55:00,9.23,9.24,9.18,9.19,187900.0,6.2258,6.2325,6.1921,6.1988,187900.0
2009-01-22 12:00:00,9.2,9.22,9.19,9.2,105800.0,6.2056,6.2191,6.1988,6.2056,105800.0
2009-01-22 12:05:00,9.2,9.24,9.2,9.24,89000.0,6.2056,6.2325,6.2056,6.2325,89000.0
2009-01-22 12:10:00,9.24,9.26,9.22,9.24,99800.0,6.2325,6.246,6.2191,6.2325,99800.0
2009-01-22 12:15:00,9.24,9.28,9.23,9.26,78900.0,6.2325,6.2595,6.2258,6.246,78900.0
2009-01-22 12:20:00,9.26,9.28,9.22,9.23,50600.0,6.246,6.2595,6.2191,6.2258,50600.0
2009-01-22 12:25:00,9.23,9.27,9.21,9.27,86700.0,6.2258,6.2528,6.2123,6.2528,86700.0
2009-01-22 12:30:00,9.26,9.29,9.23,9.29,72400.0,6.246,6.2663,6.2258,6.2663,72400.0
2009-01-22 12:35:00,9.28,9.31,9.27,9.29,77100.0,6.2595,6.2798,6.2528,6.2663,77100.0
2009-01-22 12:40:00,9.29,9.29,9.26,9.27,61200.0,6.2663,6.2663,6.246,6.2528,61200.0
2009-01-22 12:45:00,9.26,9.36,9.25,9.34,111600.0,6.246,6.3135,6.2393,6.3,111600.0
2009-01-22 12:50:00,9.34,9.35,9.33,9.34,36200.0,6.3,6.3067,6.2933,6.3,36200.0
2009-01-22 12:55:00,9.33,9.37,9.29,9.3,62100.0,6.2933,6.3202,6.2663,6.273,62100.0
2009-01-22 13:00:00,9.3,9.36,9.29,9.35,106700.0,6.273,6.3135,6.2663,6.3067,106700.0
2009-01-22 13:05:00,9.34,9.35,9.29,9.29,99600.0,6.3,6.3067,6.2663,6.2663,99600.0
2009-01-22 13:10:00,9.28,9.28,9.23,9.27,93600.0,6.2595,6.2595,6.2258,6.2528,93600.0
2009-01-22 13:15:00,9.26,9.34,9.26,9.34,72200.0,6.246,6.3,6.246,6.3,72200.0
2009-01-22 13:20:00,9.34,9.35,9.28,9.31,90400.0,6.3,6.3067,6.2595,6.2798,90400.0
2009-01-22 13:25:00,9.32,9.4,9.3,9.32,126500.0,6.2865,6.3405,6.273,6.2865,126500.0
2009-01-22 13:30:00,9.32,9.33,9.27,9.28,90100.0,6.2865,6.2933,6.2528,6.2595,90100.0
2009-01-22 13:35:00,9.27,9.35,9.27,9.32,70000.0,6.2528,6.3067,6.2528,6.2865,70000.0
2009-01-22 13:40:00,9.31,9.39,9.31,9.35,149900.0,6.2798,6.3337,6.2798,6.3067,149900.0
2009-01-22 13:45:00,9.35,9.45,9.33,9.44,114700.0,6.3067,6.3742,6.2933,6.3675,114700.0
2009-01-22 13:50:00,9.43,9.49,9.42,9.48,100000.0,6.3607,6.4012,6.354,6.3944,100000.0
2009-01-22 13:55:00,9.48,9.52,9.44,9.52,113500.0,6.3944,6.4214,6.3675,6.4214,113500.0
2009-01-22 14:00:00,9.51,9.6,9.49,9.56,241800.0,6.4147,6.4754,6.4012,6.4484,241800.0
2009-01-22 14:05:00,9.56,9.65,9.55,9.57,90800.0,6.4484,6.5091,6.4416,6.4551,90800.0
2009-01-22 14:10:00,9.56,9.6,9.54,9.56,229700.0,6.4484,6.4754,6.4349,6.4484,229700.0
2009-01-22 14:15:00,9.56,9.63,9.55,9.59,133500.0,6.4484,6.4956,6.4416,6.4686,133500.0
2009-01-22 14:20:00,9.6,9.61,9.51,9.54,112500.0,6.4754,6.4821,6.4147,6.4349,112500.0
2009-01-22 14:25:00,9.54,9.56,9.48,9.5,76100.0,6.4349,6.4484,6.3944,6.4079,76100.0
2009-01-22 14:30:00,9.5,9.52,9.47,9.5,95700.0,6.4079,6.4214,6.3877,6.4079,95700.0
2009-01-22 14:35:00,9.49,9.6,9.49,9.58,174100.0,6.4012,6.4754,6.4012,6.4619,174100.0
2009-01-22 14:40:00,9.59,9.61,9.52,9.53,121100.0,6.4686,6.4821,6.4214,6.4282,121100.0
2009-01-22 14:45:00,9.52,9.53,9.4,9.41,259800.0,6.4214,6.4282,6.3405,6.3472,259800.0
2009-01-22 14:50:00,9.41,9.49,9.4,9.45,131900.0,6.3472,6.4012,6.3405,6.3742,131900.0
2009-01-22 14:55:00,9.45,9.51,9.42,9.5,126400.0,6.3742,6.4147,6.354,6.4079,126400.0
2009-01-22 15:00:00,9.51,9.52,9.33,9.33,149300.0,6.4147,6.4214,6.2933,6.2933,149300.0
2009-01-22 15:05:00,9.33,9.39,9.31,9.34,171500.0,6.2933,6.3337,6.2798,6.3,171500.0
2009-01-22 15:10:00,9.33,9.42,9.29,9.38,185300.0,6.2933,6.354,6.2663,6.327,185300.0
2009-01-22 15:15:00,9.39,9.39,9.3,9.33,169500.0,6.3337,6.3337,6.273,6.2933,169500.0
2009-01-22 15:20:00,9.33,9.41,9.3,9.39,149800.0,6.2933,6.3472,6.273,6.3337,149800.0
2009-01-22 15:25:00,9.4,9.43,9.36,9.41,168600.0,6.3405,6.3607,6.3135,6.3472,168600.0
2009-01-22 15:30:00,9.41,9.43,9.37,9.4,161700.0,6.3472,6.3607,6.3202,6.3405,161700.0
2009-01-22 15:35:00,9.4,9.4,9.34,9.38,193100.0,6.3405,6.3405,6.3,6.327,193100.0
2009-01-22 15:40:00,9.38,9.53,9.38,9.49,258900.0,6.327,6.4282,6.327,6.4012,258900.0
2009-01-22 15:45:00,9.49,9.57,9.49,9.57,393300.0,6.4012,6.4551,6.4012,6.4551,393300.0
2009-01-22 15:50:00,9.57,9.57,9.43,9.45,250700.0,6.4551,6.4551,6.3607,6.3742,250700.0
2009-01-22 15:55:00,9.45,9.53,9.45,9.49,571900.0,6.3742,6.4282,6.3742,6.4012,571900.0
2009-01-23 09:30:00,9.2,9.54,9.16,9.5,309200.0,6.2056,6.4349,6.1786,6.4079,309200.0
2009-01-23 09:35:00,9.5,9.69,9.45,9.65,742500.0,6.4079,6.5361,6.3742,6.5091,742500.0
2009-01-23 09:40:00,9.65,9.68,9.61,9.66,279400.0,6.5091,6.5293,6.4821,6.5158,279400.0
2009-01-23 09:45:00,9.66,9.67,9.57,9.63,220200.0,6.5158,6.5226,6.4551,6.4956,220200.0
2009-01-23 09:50:00,9.63,9.69,9.59,9.69,228500.0,6.4956,6.5361,6.4686,6.5361,228500.0
2009-01-23 09:55:00,9.68,9.68,9.6,9.6,181500.0,6.5293,6.5293,6.4754,6.4754,181500.0
2009-01-23 10:00:00,9.59,9.65,9.59,9.63,99600.0,6.4686,6.5091,6.4686,6.4956,99600.0
2009-01-23 10:05:00,9.64,9.64,9.53,9.55,155200.0,6.5024,6.5024,6.4282,6.4416,155200.0
2009-01-23 10:10:00,9.55,9.58,9.51,9.57,377900.0,6.4416,6.4619,6.4147,6.4551,377900.0
2009-01-23 10:15:00,9.57,9.71,9.56,9.68,223400.0,6.4551,6.5496,6.4484,6.5293,223400.0
2009-01-23 10:20:00,9.68,9.79,9.64,9.78,179700.0,6.5293,6.6035,6.5024,6.5968,179700.0
2009-01-23 10:25:00,9.77,9.8,9.74,9.74,149300.0,6.59,6.6103,6.5698,6.5698,149300.0
2009-01-23 10:30:00,9.75,9.75,9.63,9.63,207600.0,6.5766,6.5766,6.4956,6.4956,207600.0
2009-01-23 10:35:00,9.63,9.72,9.62,9.67,149500.0,6.4956,6.5563,6.4889,6.5226,149500.0
2009-01-23 10:40:00,9.67,9.68,9.61,9.66,81700.0,6.5226,6.5293,6.4821,6.5158,81700.0
2009-01-23 10:45:00,9.67,9.77,9.64,9.74,226200.0,6.5226,6.59,6.5024,6.5698,226200.0
2009-01-23 10:50:00,9.74,9.77,9.72,9.76,126600.0,6.5698,6.59,6.5563,6.5833,126600.0
2009-01-23 10:55:00,9.77,9.77,9.72,9.72,150100.0,6.59,6.59,6.5563,6.5563,150100.0
2009-01-23 11:00:00,9.73,9.9,9.73,9.89,269500.0,6.5631,6.6777,6.5631,6.671,269500.0
2009-01-23 11:05:00,9.89,9.9,9.82,9.83,297900.0,6.671,6.6777,6.6238,6.6305,297900.0
2009-01-23 11:10:00,9.83,9.87,9.8,9.85,104300.0,6.6305,6.6575,6.6103,6.644,104300.0
2009-01-23 11:15:00,9.85,9.92,9.84,9.86,148400.0,6.644,6.6912,6.6373,6.6508,148400.0
2009-01-23 11:20:00,9.86,9.93,9.86,9.87,541700.0,6.6508,6.698,6.6508,6.6575,541700.0
2009-01-23 11:25:00,9.86,9.91,9.85,9.9,88100.0,6.6508,6.6845,6.644,6.6777,88100.0
2009-01-23 11:30:00,9.9,9.94,9.84,9.85,218400.0,6.6777,6.7047,6.6373,6.644,218400.0
2009-01-23 11:35:00,9.85,9.92,9.84,9.9,125200.0,6.644,6.6912,6.6373,6.6777,125200.0
2009-01-23 11:40:00,9.9,9.95,9.9,9.91,86500.0,6.6777,6.7115,6.6777,6.6845,86500.0
2009-01-23 11:45:00,9.91,9.92,9.87,9.91,113400.0,6.6845,6.6912,6.6575,6.6845,113400.0
2009-01-23 11:50:00,9.92,9.94,9.89,9.93,172100.0,6.6912,6.7047,6.671,6.698,172100.0
2009-01-23 11:55:00,9.93,9.93,9.86,9.9,213400.0,6.698,6.698,6.6508,6.6777,213400.0
2009-01-23 12:00:00,9.9,9.92,9.88,9.89,91700.0,6.6777,6.6912,6.6642,6.671,91700.0
2009-01-23 12:05:00,9.89,9.92,9.87,9.87,123200.0,6.671,6.6912,6.6575,6.6575,123200.0
2009-01-23 12:10:00,9.87,9.93,9.86,9.92,279100.0,6.6575,6.698,6.6508,6.6912,279100.0
2009-01-23 12:15:00,9.92,9.94,9.91,9.92,142600.0,6.6912,6.7047,6.6845,6.6912,142600.0
2009-01-23 12:20:00,9.91,9.99,9.91,9.97,135200.0,6.6845,6.7384,6.6845,6.7249,135200.0
2009-01-23 12:25:00,9.96,9.99,9.95,9.97,164300.0,6.7182,6.7384,6.7115,6.7249,164300.0
2009-01-23 12:30:00,9.97,9.98,9.94,9.95,109100.0,6.7249,6.7317,6.7047,6.7115,109100.0
2009-01-23 12:35:00,9.95,9.95,9.86,9.88,275700.0,6.7115,6.7115,6.6508,6.6642,275700.0
2009-01-23 12:40:00,9.88,9.92,9.88,9.91,72900.0,6.6642,6.6912,6.6642,6.6845,72900.0
2009-01-23 12:45:00,9.9,9.99,9.9,9.97,98000.0,6.6777,6.7384,6.6777,6.7249,98000.0
2009-01-23 12:50:00,9.97,10.03,9.91,9.92,192200.0,6.7249,6.7654,6.6845,6.6912,192200.0
2009-01-23 12:55:00,9.91,9.98,9.89,9.95,77100.0,6.6845,6.7317,6.671,6.7115,77100.0
2009-01-23 13:00:00,9.94,10.02,9.91,10.01,124900.0,6.7047,6.7587,6.6845,6.7519,124900.0
2009-01-23 13:05:00,10.01,10.02,9.91,9.92,164800.0,6.7519,6.7587,6.6845,6.6912,164800.0
2009-01-23 13:10:00,9.93,10.02,9.92,9.99,132200.0,6.698,6.7587,6.6912,6.7384,132200.0
2009-01-23 13:15:00,9.99,10.13,9.98,10.12,251200.0,6.7384,6.8329,6.7317,6.8261,251200.0
2009-01-23 13:20:00,10.11,10.12,10.06,10.06,241900.0,6.8194,6.8261,6.7857,6.7857,241900.0
2009-01-23 13:25:00,10.06,10.1,10.03,10.03,98000.0,6.7857,6.8126,6.7654,6.7654,98000.0
2009-01-23 13:30:00,10.03,10.07,10.02,10.06,103600.0,6.7654,6.7924,6.7587,6.7857,103600.0
2009-01-23 13:35:00,10.06,10.1,10.06,10.06,45300.0,6.7857,6.8126,6.7857,6.7857,45300.0
2009-01-23 13:40:00,10.07,10.11,10.07,10.07,170300.0,6.7924,6.8194,6.7924,6.7924,170300.0
2009-01-23 13:45:00,10.08,10.1,10.07,10.07,102400.0,6.7991,6.8126,6.7924,6.7924,102400.0
2009-01-23 13:50:00,10.08,10.08,10.02,10.06,69000.0,6.7991,6.7991,6.7587,6.7857,69000.0
2009-01-23 13:55:00,10.06,10.13,10.04,10.12,135100.0,6.7857,6.8329,6.7722,6.8261,135100.0
2009-01-23 14:00:00,10.12,10.15,10.06,10.06,151700.0,6.8261,6.8464,6.7857,6.7857,151700.0
2009-01-23 14:05:00,10.07,10.09,10.03,10.05,173500.0,6.7924,6.8059,6.7654,6.7789,173500.0
2009-01-23 14:10:00,10.04,10.05,10.01,10.02,80600.0,6.7722,6.7789,6.7519,6.7587,80600.0
2009-01-23 14:15:00,10.02,10.04,9.99,10.0,203200.0,6.7587,6.7722,6.7384,6.7452,203200.0
2009-01-23 14:20:00,10.01,10.05,10.0,10.05,79200.0,6.7519,6.7789,6.7452,6.7789,79200.0
2009-01-23 14:25:00,10.05,10.05,10.0,10.02,74300.0,6.7789,6.7789,6.7452,6.7587,74300.0
2009-01-23 14:30:00,10.03,10.04,9.93,9.95,376000.0,6.7654,6.7722,6.698,6.7115,376000.0
2009-01-23 14:35:00,9.95,10.02,9.93,10.01,120300.0,6.7115,6.7587,6.698,6.7519,120300.0
2009-01-23 14:40:00,10.02,10.05,9.96,10.01,191500.0,6.7587,6.7789,6.7182,6.7519,191500.0
2009-01-23 14:45:00,10.0,10.08,9.98,10.02,253600.0,6.7452,6.7991,6.7317,6.7587,253600.0
2009-01-23 14:50:00,10.02,10.03,9.95,9.97,241200.0,6.7587,6.7654,6.7115,6.7249,241200.0
2009-01-23 14:55:00,9.98,9.98,9.91,9.94,311900.0,6.7317,6.7317,6.6845,6.7047,311900.0
2009-01-23 15:00:00,9.94,10.02,9.91,10.0,230200.0,6.7047,6.7587,6.6845,6.7452,230200.0
2009-01-23 15:05:00,10.0,10.02,9.92,9.92,274200.0,6.7452,6.7587,6.6912,6.6912,274200.0
2009-01-23 15:10:00,9.91,10.01,9.87,10.0,391400.0,6.6845,6.7519,6.6575,6.7452,391400.0
2009-01-23 15:15:00,10.01,10.03,9.99,10.0,335500.0,6.7519,6.7654,6.7384,6.7452,335500.0
2009-01-23 15:20:00,10.01,10.06,9.98,10.03,267200.0,6.7519,6.7857,6.7317,6.7654,267200.0
2009-01-23 15:25:00,10.04,10.05,9.99,9.99,164300.0,6.7722,6.7789,6.7384,6.7384,164300.0
2009-01-23 15:30:00,10.0,10.06,9.98,10.03,230900.0,6.7452,6.7857,6.7317,6.7654,230900.0
2009-01-23 15:35:00,10.04,10.07,10.02,10.06,236200.0,6.7722,6.7924,6.7587,6.7857,236200.0
2009-01-23 15:40:00,10.06,10.08,9.99,10.01,321800.0,6.7857,6.7991,6.7384,6.7519,321800.0
2009-01-23 15:45:00,10.01,10.04,10.01,10.03,283800.0,6.7519,6.7722,6.7519,6.7654,283800.0
2009-01-23 15:50:00,10.04,10.06,9.99,10.02,620400.0,6.7722,6.7857,6.7384,6.7587,620400.0
2009-01-23 15:55:00,10.02,10.02,9.99,10.01,819100.0,6.7587,6.7587,6.7384,6.7519,819100.0
2009-01-26 09:30:00,9.98,9.98,9.76,9.84,418700.0,6.7317,6.7317,6.5833,6.6373,418700.0
2009-01-26 09:35:00,9.82,9.87,9.78,9.85,402400.0,6.6238,6.6575,6.5968,6.644,402400.0
2009-01-26 09:40:00,9.84,9.86,9.78,9.81,282800.0,6.6373,6.6508,6.5968,6.617,282800.0
2009-01-26 09:45:00,9.8,9.84,9.73,9.81,471600.0,6.6103,6.6373,6.5631,6.617,471600.0
2009-01-26 09:50:00,9.81,9.84,9.79,9.83,165600.0,6.617,6.6373,6.6035,6.6305,165600.0
2009-01-26 09:55:00,9.83,9.85,9.8,9.8,210500.0,6.6305,6.644,6.6103,6.6103,210500.0
2009-01-26 10:00:00,9.8,9.87,9.8,9.81,373000.0,6.6103,6.6575,6.6103,6.617,373000.0
2009-01-26 10:05:00,9.81,9.92,9.81,9.88,204200.0,6.617,6.6912,6.617,6.6642,204200.0
2009-01-26 10:10:00,9.88,9.94,9.86,9.86,239300.0,6.6642,6.7047,6.6508,6.6508,239300.0
2009-01-26 10:15:00,9.86,9.87,9.84,9.84,114400.0,6.6508,6.6575,6.6373,6.6373,114400.0
2009-01-26 10:20:00,9.85,9.86,9.79,9.8,487800.0,6.644,6.6508,6.6035,6.6103,487800.0
2009-01-26 10:25:00,9.8,9.82,9.79,9.79,193600.0,6.6103,6.6238,6.6035,6.6035,193600.0
2009-01-26 10:30:00,9.8,9.85,9.79,9.82,253500.0,6.6103,6.644,6.6035,6.6238,253500.0
2009-01-26 10:35:00,9.81,9.82,9.76,9.77,237100.0,6.617,6.6238,6.5833,6.59,237100.0
2009-01-26 10:40:00,9.77,9.81,9.77,9.78,164100.0,6.59,6.617,6.59,6.5968,164100.0
2009-01-26 10:45:00,9.78,9.81,9.77,9.8,139700.0,6.5968,6.617,6.59,6.6103,139700.0
2009-01-26 10:50:00,9.79,9.81,9.79,9.79,106100.0,6.6035,6.617,6.6035,6.6035,106100.0
2009-01-26 10:55:00,9.79,9.84,9.78,9.82,96100.0,6.6035,6.6373,6.5968,6.6238,96100.0
2009-01-26 11:00:00,9.82,9.87,9.81,9.81,130200.0,6.6238,6.6575,6.617,6.617,130200.0
2009-01-26 11:05:00,9.81,9.82,9.77,9.8,111100.0,6.617,6.6238,6.59,6.6103,111100.0
2009-01-26 11:10:00,9.79,9.81,9.77,9.79,123800.0,6.6035,6.617,6.59,6.6035,123800.0
2009-01-26 11:15:00,9.79,9.8,9.71,9.72,139100.0,6.6035,6.6103,6.5496,6.5563,139100.0
2009-01-26 11:20:00,9.71,9.78,9.71,9.76,172200.0,6.5496,6.5968,6.5496,6.5833,172200.0
2009-01-26 11:25:00,9.76,9.77,9.69,9.72,349100.0,6.5833,6.59,6.5361,6.5563,349100.0
2009-01-26 11:30:00,9.72,9.73,9.68,9.71,216100.0,6.5563,6.5631,6.5293,6.5496,216100.0
2009-01-26 11:35:00,9.71,9.72,9.7,9.71,81600.0,6.5496,6.5563,6.5428,6.5496,81600.0
2009-01-26 11:40:00,9.71,9.76,9.7,9.76,258400.0,6.5496,6.5833,6.5428,6.5833,258400.0
2009-01-26 11:45:00,9.76,9.76,9.69,9.72,369600.0,6.5833,6.5833,6.5361,6.5563,369600.0
2009-01-26 11:50:00,9.71,9.72,9.69,9.72,92000.0,6.5496,6.5563,6.5361,6.5563,92000.0
2009-01-26 11:55:00,9.72,9.76,9.72,9.76,37500.0,6.5563,6.5833,6.5563,6.5833,37500.0
2009-01-26 12:00:00,9.76,9.81,9.75,9.81,103700.0,6.5833,6.617,6.5766,6.617,103700.0
2009-01-26 12:05:00,9.81,9.82,9.8,9.82,45400.0,6.617,6.6238,6.6103,6.6238,45400.0
2009-01-26 12:10:00,9.81,9.82,9.77,9.78,69900.0,6.617,6.6238,6.59,6.5968,69900.0
2009-01-26 12:15:00,9.78,9.8,9.77,9.78,77800.0,6.5968,6.6103,6.59,6.5968,77800.0
2009-01-26 12:20:00,9.79,9.86,9.79,9.85,146000.0,6.6035,6.6508,6.6035,6.644,146000.0
2009-01-26 12:25:00,9.86,9.88,9.83,9.85,286000.0,6.6508,6.6642,6.6305,6.644,286000.0
2009-01-26 12:30:00,9.85,9.85,9.75,9.76,386600.0,6.644,6.644,6.5766,6.5833,386600.0
2009-01-26 12:35:00,9.76,9.76,9.71,9.75,276200.0,6.5833,6.5833,6.5496,6.5766,276200.0
2009-01-26 12:40:00,9.75,9.8,9.74,9.79,80800.0,6.5766,6.6103,6.5698,6.6035,80800.0
2009-01-26 12:45:00,9.79,9.8,9.75,9.77,147400.0,6.6035,6.6103,6.5766,6.59,147400.0
2009-01-26 12:50:00,9.77,9.82,9.74,9.81,193000.0,6.59,6.6238,6.5698,6.617,193000.0
2009-01-26 12:55:00,9.81,9.82,9.78,9.8,180500.0,6.617,6.6238,6.5968,6.6103,180500.0
2009-01-26 13:00:00,9.8,9.81,9.79,9.8,34300.0,6.6103,6.617,6.6035,6.6103,34300.0
2009-01-26 13:05:00,9.81,9.81,9.75,9.77,241900.0,6.617,6.617,6.5766,6.59,241900.0
2009-01-26 13:10:00,9.77,9.79,9.75,9.75,82800.0,6.59,6.6035,6.5766,6.5766,82800.0
2009-01-26 13:15:00,9.76,9.8,9.75,9.77,69600.0,6.5833,6.6103,6.5766,6.59,69600.0
2009-01-26 13:20:00,9.78,9.84,9.77,9.84,343200.0,6.5968,6.6373,6.59,6.6373,343200.0
2009-01-26 13:25:00,9.84,9.85,9.8,9.82,76900.0,6.6373,6.644,6.6103,6.6238,76900.0
2009-01-26 13:30:00,9.82,9.82,9.77,9.81,297800.0,6.6238,6.6238,6.59,6.617,297800.0
2009-01-26 13:35:00,9.8,9.82,9.79,9.81,80200.0,6.6103,6.6238,6.6035,6.617,80200.0
2009-01-26 13:40:00,9.81,9.86,9.8,9.86,128700.0,6.617,6.6508,6.6103,6.6508,128700.0
2009-01-26 13:45:00,9.87,9.89,9.86,9.88,282200.0,6.6575,6.671,6.6508,6.6642,282200.0
2009-01-26 13:50:00,9.87,9.9,9.86,9.89,368600.0,6.6575,6.6777,6.6508,6.671,368600.0
2009-01-26 13:55:00,9.9,9.91,9.88,9.91,188900.0,6.6777,6.6845,6.6642,6.6845,188900.0
2009-01-26 14:00:00,9.9,9.9,9.85,9.89,541000.0,6.6777,6.6777,6.644,6.671,541000.0
2009-01-26 14:05:00,9.88,9.9,9.85,9.88,390200.0,6.6642,6.6777,6.644,6.6642,390200.0
2009-01-26 14:10:00,9.88,9.91,9.86,9.86,553600.0,6.6642,6.6845,6.6508,6.6508,553600.0
2009-01-26 14:15:00,9.87,9.87,9.8,9.84,167700.0,6.6575,6.6575,6.6103,6.6373,167700.0
2009-01-26 14:20:00,9.84,9.85,9.8,9.82,124300.0,6.6373,6.644,6.6103,6.6238,124300.0
2009-01-26 14:25:00,9.82,9.85,9.8,9.8,253800.0,6.6238,6.644,6.6103,6.6103,253800.0
2009-01-26 14:30:00,9.81,9.84,9.8,9.84,163000.0,6.617,6.6373,6.6103,6.6373,163000.0
2009-01-26 14:35:00,9.84,9.85,9.8,9.8,112300.0,6.6373,6.644,6.6103,6.6103,112300.0
2009-01-26 14:40:00,9.8,9.81,9.79,9.8,329100.0,6.6103,6.617,6.6035,6.6103,329100.0
2009-01-26 14:45:00,9.8,9.83,9.8,9.82,193300.0,6.6103,6.6305,6.6103,6.6238,193300.0
2009-01-26 14:50:00,9.82,9.83,9.8,9.83,119500.0,6.6238,6.6305,6.6103,6.6305,119500.0
2009-01-26 14:55:00,9.83,9.84,9.8,9.83,83000.0,6.6305,6.6373,6.6103,6.6305,83000.0
2009-01-26 15:00:00,9.83,9.88,9.83,9.85,193800.0,6.6305,6.6642,6.6305,6.644,193800.0
2009-01-26 15:05:00,9.85,9.94,9.83,9.94,198300.0,6.644,6.7047,6.6305,6.7047,198300.0
2009-01-26 15:10:00,9.93,9.95,9.91,9.92,291500.0,6.698,6.7115,6.6845,6.6912,291500.0
2009-01-26 15:15:00,9.91,9.93,9.9,9.93,283300.0,6.6845,6.698,6.6777,6.698,283300.0
2009-01-26 15:20:00,9.93,9.98,9.93,9.95,211000.0,6.698,6.7317,6.698,6.7115,211000.0
2009-01-26 15:25:00,9.96,10.0,9.93,9.99,243500.0,6.7182,6.7452,6.698,6.7384,243500.0
2009-01-26 15:30:00,9.99,10.0,9.92,9.94,202900.0,6.7384,6.7452,6.6912,6.7047,202900.0
2009-01-26 15:35:00,9.95,9.97,9.91,9.92,210800.0,6.7115,6.7249,6.6845,6.6912,210800.0
2009-01-26 15:40:00,9.91,9.93,9.88,9.92,516300.0,6.6845,6.698,6.6642,6.6912,516300.0
2009-01-26 15:45:00,9.92,9.98,9.91,9.97,315700.0,6.6912,6.7317,6.6845,6.7249,315700.0
2009-01-26 15:50:00,9.97,9.98,9.94,9.94,241700.0,6.7249,6.7317,6.7047,6.7047,241700.0
2009-01-26 15:55:00,9.94,9.96,9.93,9.94,290400.0,6.7047,6.7182,6.698,6.7047,290400.0
2009-01-27 09:30:00,9.31,9.55,9.25,9.47,1459900.0,6.2798,6.4416,6.2393,6.3877,1459900.0
2009-01-27 09:35:00,9.46,9.74,9.44,9.59,2094900.0,6.3809,6.5698,6.3675,6.4686,2094900.0
2009-01-27 09:40:00,9.59,9.7,9.56,9.6,1296000.0,6.4686,6.5428,6.4484,6.4754,1296000.0
2009-01-27 09:45:00,9.59,9.6,9.48,9.5,956200.0,6.4686,6.4754,6.3944,6.4079,956200.0
2009-01-27 09:50:00,9.5,9.59,9.48,9.55,891300.0,6.4079,6.4686,6.3944,6.4416,891300.0
2009-01-27 09:55:00,9.54,9.63,9.42,9.48,842200.0,6.4349,6.4956,6.354,6.3944,842200.0
2009-01-27 10:00:00,9.48,9.5,9.43,9.48,1127600.0,6.3944,6.4079,6.3607,6.3944,1127600.0
2009-01-27 10:05:00,9.48,9.51,9.35,9.5,905300.0,6.3944,6.4147,6.3067,6.4079,905300.0
2009-01-27 10:10:00,9.5,9.51,9.44,9.48,1025400.0,6.4079,6.4147,6.3675,6.3944,1025400.0
2009-01-27 10:15:00,9.49,9.56,9.47,9.55,868400.0,6.4012,6.4484,6.3877,6.4416,868400.0
2009-01-27 10:20:00,9.55,9.79,9.55,9.7,1047600.0,6.4416,6.6035,6.4416,6.5428,1047600.0
2009-01-27 10:25:00,9.71,9.79,9.63,9.68,424000.0,6.5496,6.6035,6.4956,6.5293,424000.0
2009-01-27 10:30:00,9.67,9.68,9.61,9.67,186200.0,6.5226,6.5293,6.4821,6.5226,186200.0
2009-01-27 10:35:00,9.69,9.81,9.69,9.8,643400.0,6.5361,6.617,6.5361,6.6103,643400.0
2009-01-27 10:40:00,9.8,9.9,9.79,9.81,797600.0,6.6103,6.6777,6.6035,6.617,797600.0
2009-01-27 10:45:00,9.81,9.81,9.74,9.77,202900.0,6.617,6.617,6.5698,6.59,202900.0
2009-01-27 10:50:00,9.76,9.81,9.74,9.77,278600.0,6.5833,6.617,6.5698,6.59,278600.0
2009-01-27 10:55:00,9.77,9.88,9.77,9.88,204600.0,6.59,6.6642,6.59,6.6642,204600.0
2009-01-27 11:00:00,9.88,9.92,9.85,9.9,235600.0,6.6642,6.6912,6.644,6.6777,235600.0
2009-01-27 11:05:00,9.89,9.95,9.86,9.9,428100.0,6.671,6.7115,6.6508,6.6777,428100.0
2009-01-27 11:10:00,9.9,9.98,9.89,9.98,728500.0,6.6777,6.7317,6.671,6.7317,728500.0
2009-01-27 11:15:00,9.98,10.21,9.97,10.18,1122600.0,6.7317,6.8868,6.7249,6.8666,1122600.0
2009-01-27 11:20:00,10.17,10.18,10.06,10.1,280900.0,6.8599,6.8666,6.7857,6.8126,280900.0
2009-01-27 11:25:00,10.1,10.12,10.03,10.1,195300.0,6.8126,6.8261,6.7654,6.8126,195300.0
2009-01-27 11:30:00,10.1,10.12,10.02,10.02,323100.0,6.8126,6.8261,6.7587,6.7587,323100.0
2009-01-27 11:35:00,10.02,10.02,9.97,9.99,174000.0,6.7587,6.7587,6.7249,6.7384,174000.0
2009-01-27 11:40:00,10.0,10.0,9.93,9.99,238200.0,6.7452,6.7452,6.698,6.7384,238200.0
2009-01-27 11:45:00,9.99,10.04,9.96,9.97,137600.0,6.7384,6.7722,6.7182,6.7249,137600.0
2009-01-27 11:50:00,9.97,10.0,9.97,10.0,130900.0,6.7249,6.7452,6.7249,6.7452,130900.0
2009-01-27 11:55:00,9.99,10.01,9.97,10.0,219400.0,6.7384,6.7519,6.7249,6.7452,219400.0
2009-01-27 12:00:00,10.0,10.09,10.0,10.07,406300.0,6.7452,6.8059,6.7452,6.7924,406300.0
2009-01-27 12:05:00,10.08,10.13,10.03,10.03,353600.0,6.7991,6.8329,6.7654,6.7654,353600.0
2009-01-27 12:10:00,10.03,10.05,10.0,10.01,334100.0,6.7654,6.7789,6.7452,6.7519,334100.0
2009-01-27 12:15:00,10.0,10.03,9.99,10.02,765200.0,6.7452,6.7654,6.7384,6.7587,765200.0
2009-01-27 12:20:00,10.02,10.06,10.01,10.05,119200.0,6.7587,6.7857,6.7519,6.7789,119200.0
2009-01-27 12:25:00,10.04,10.1,10.03,10.09,497100.0,6.7722,6.8126,6.7654,6.8059,497100.0
2009-01-27 12:30:00,10.1,10.1,10.05,10.06,157900.0,6.8126,6.8126,6.7789,6.7857,157900.0
2009-01-27 12:35:00,10.06,10.06,10.03,10.03,115700.0,6.7857,6.7857,6.7654,6.7654,115700.0
2009-01-27 12:40:00,10.04,10.08,10.04,10.06,176800.0,6.7722,6.7991,6.7722,6.7857,176800.0
2009-01-27 12:45:00,10.06,10.07,10.01,10.01,159900.0,6.7857,6.7924,6.7519,6.7519,159900.0
2009-01-27 12:50:00,10.01,10.02,9.97,9.99,349900.0,6.7519,6.7587,6.7249,6.7384,349900.0
2009-01-27 12:55:00,9.99,10.01,9.98,10.0,171200.0,6.7384,6.7519,6.7317,6.7452,171200.0
2009-01-27 13:00:00,9.99,10.01,9.99,10.0,126300.0,6.7384,6.7519,6.7384,6.7452,126300.0
2009-01-27 13:05:00,10.0,10.0,9.94,9.97,328400.0,6.7452,6.7452,6.7047,6.7249,328400.0
2009-01-27 13:10:00,9.97,10.0,9.95,9.98,104400.0,6.7249,6.7452,6.7115,6.7317,104400.0
2009-01-27 13:15:00,9.98,10.0,9.97,10.0,55200.0,6.7317,6.7452,6.7249,6.7452,55200.0
2009-01-27 13:20:00,9.99,10.1,9.99,10.1,209800.0,6.7384,6.8126,6.7384,6.8126,209800.0
2009-01-27 13:25:00,10.1,10.12,9.97,9.98,193700.0,6.8126,6.8261,6.7249,6.7317,193700.0
2009-01-27 13:30:00,9.98,10.02,9.95,10.02,112900.0,6.7317,6.7587,6.7115,6.7587,112900.0
2009-01-27 13:35:00,10.03,10.03,9.99,10.0,53300.0,6.7654,6.7654,6.7384,6.7452,53300.0
2009-01-27 13:40:00,9.99,10.06,9.99,10.04,120400.0,6.7384,6.7857,6.7384,6.7722,120400.0
2009-01-27 13:45:00,10.04,10.06,10.0,10.01,154800.0,6.7722,6.7857,6.7452,6.7519,154800.0
2009-01-27 13:50:00,10.01,10.09,10.0,10.08,116800.0,6.7519,6.8059,6.7452,6.7991,116800.0
2009-01-27 13:55:00,10.08,10.08,10.0,10.02,89700.0,6.7991,6.7991,6.7452,6.7587,89700.0
2009-01-27 14:00:00,10.01,10.04,9.99,10.03,104000.0,6.7519,6.7722,6.7384,6.7654,104000.0
2009-01-27 14:05:00,10.04,10.04,10.0,10.03,125600.0,6.7722,6.7722,6.7452,6.7654,125600.0
2009-01-27 14:10:00,10.03,10.07,10.03,10.04,351100.0,6.7654,6.7924,6.7654,6.7722,351100.0
2009-01-27 14:15:00,10.05,10.06,10.01,10.05,140900.0,6.7789,6.7857,6.7519,6.7789,140900.0
2009-01-27 14:20:00,10.06,10.07,10.0,10.03,121700.0,6.7857,6.7924,6.7452,6.7654,121700.0
2009-01-27 14:25:00,10.02,10.03,9.98,10.0,144700.0,6.7587,6.7654,6.7317,6.7452,144700.0
2009-01-27 14:30:00,10.0,10.01,9.97,9.97,140700.0,6.7452,6.7519,6.7249,6.7249,140700.0
2009-01-27 14:35:00,9.97,10.06,9.97,9.99,223000.0,6.7249,6.7857,6.7249,6.7384,223000.0
2009-01-27 14:40:00,9.99,10.0,9.98,10.0,70200.0,6.7384,6.7452,6.7317,6.7452,70200.0
2009-01-27 14:45:00,9.99,10.01,9.97,10.01,112400.0,6.7384,6.7519,6.7249,6.7519,112400.0
2009-01-27 14:50:00,10.02,10.06,9.98,9.98,254600.0,6.7587,6.7857,6.7317,6.7317,254600.0
2009-01-27 14:55:00,9.98,10.02,9.98,9.99,145800.0,6.7317,6.7587,6.7317,6.7384,145800.0
2009-01-27 15:00:00,10.0,10.06,9.97,10.0,464200.0,6.7452,6.7857,6.7249,6.7452,464200.0
2009-01-27 15:05:00,10.01,10.02,9.99,10.01,235100.0,6.7519,6.7587,6.7384,6.7519,235100.0
2009-01-27 15:10:00,10.02,10.02,9.98,10.01,139600.0,6.7587,6.7587,6.7317,6.7519,139600.0
2009-01-27 15:15:00,10.01,10.03,10.0,10.01,96000.0,6.7519,6.7654,6.7452,6.7519,96000.0
2009-01-27 15:20:00,10.0,10.03,9.99,10.0,205800.0,6.7452,6.7654,6.7384,6.7452,205800.0
2009-01-27 15:25:00,10.01,10.04,9.98,10.02,204500.0,6.7519,6.7722,6.7317,6.7587,204500.0
2009-01-27 15:30:00,10.02,10.03,10.01,10.02,183100.0,6.7587,6.7654,6.7519,6.7587,183100.0
2009-01-27 15:35:00,10.02,10.03,10.02,10.03,137300.0,6.7587,6.7654,6.7587,6.7654,137300.0
2009-01-27 15:40:00,10.02,10.03,10.01,10.02,249100.0,6.7587,6.7654,6.7519,6.7587,249100.0
2009-01-27 15:45:00,10.02,10.03,9.95,10.0,514000.0,6.7587,6.7654,6.7115,6.7452,514000.0
2009-01-27 15:50:00,10.0,10.03,10.0,10.0,244200.0,6.7452,6.7654,6.7452,6.7452,244200.0
2009-01-27 15:55:00,10.0,10.01,9.98,9.99,525300.0,6.7452,6.7519,6.7317,6.7384,525300.0
2009-01-28 09:30:00,10.16,10.42,10.15,10.38,538400.0,6.8531,7.0285,6.8464,7.0015,538400.0
2009-01-28 09:35:00,10.38,10.42,10.25,10.31,564900.0,7.0015,7.0285,6.9138,6.9543,564900.0
2009-01-28 09:40:00,10.32,10.38,10.29,10.33,178400.0,6.961,7.0015,6.9408,6.9678,178400.0
2009-01-28 09:45:00,10.33,10.35,10.28,10.3,269500.0,6.9678,6.9813,6.934,6.9475,269500.0
2009-01-28 09:50:00,10.29,10.29,10.2,10.2,249500.0,6.9408,6.9408,6.8801,6.8801,249500.0
2009-01-28 09:55:00,10.2,10.25,10.18,10.21,258800.0,6.8801,6.9138,6.8666,6.8868,258800.0
2009-01-28 10:00:00,10.2,10.31,10.2,10.25,227000.0,6.8801,6.9543,6.8801,6.9138,227000.0
2009-01-28 10:05:00,10.25,10.28,10.22,10.27,105600.0,6.9138,6.934,6.8936,6.9273,105600.0
2009-01-28 10:10:00,10.26,10.29,10.24,10.29,88500.0,6.9206,6.9408,6.9071,6.9408,88500.0
2009-01-28 10:15:00,10.29,10.33,10.29,10.33,231300.0,6.9408,6.9678,6.9408,6.9678,231300.0
2009-01-28 10:20:00,10.33,10.35,10.31,10.34,116900.0,6.9678,6.9813,6.9543,6.9745,116900.0
2009-01-28 10:25:00,10.34,10.37,10.3,10.37,242200.0,6.9745,6.9948,6.9475,6.9948,242200.0
2009-01-28 10:30:00,10.37,10.47,10.36,10.47,286700.0,6.9948,7.0622,6.988,7.0622,286700.0
2009-01-28 10:35:00,10.47,10.51,10.47,10.49,244200.0,7.0622,7.0892,7.0622,7.0757,244200.0
2009-01-28 10:40:00,10.49,10.67,10.49,10.65,483500.0,7.0757,7.1971,7.0757,7.1836,483500.0
2009-01-28 10:45:00,10.66,10.77,10.64,10.75,555400.0,7.1904,7.2646,7.1769,7.2511,555400.0
2009-01-28 10:50:00,10.75,10.77,10.68,10.71,415300.0,7.2511,7.2646,7.2039,7.2241,415300.0
2009-01-28 10:55:00,10.71,10.74,10.69,10.7,195400.0,7.2241,7.2443,7.2106,7.2173,195400.0
2009-01-28 11:00:00,10.71,10.72,10.62,10.67,242700.0,7.2241,7.2308,7.1634,7.1971,242700.0
2009-01-28 11:05:00,10.68,10.8,10.63,10.79,439300.0,7.2039,7.2848,7.1701,7.2781,439300.0
2009-01-28 11:10:00,10.79,10.8,10.66,10.68,362700.0,7.2781,7.2848,7.1904,7.2039,362700.0
2009-01-28 11:15:00,10.68,10.69,10.63,10.67,235600.0,7.2039,7.2106,7.1701,7.1971,235600.0
2009-01-28 11:20:00,10.67,10.68,10.64,10.65,194000.0,7.1971,7.2039,7.1769,7.1836,194000.0
2009-01-28 11:25:00,10.65,10.66,10.62,10.65,171600.0,7.1836,7.1904,7.1634,7.1836,171600.0
2009-01-28 11:30:00,10.65,10.73,10.64,10.7,302100.0,7.1836,7.2376,7.1769,7.2173,302100.0
2009-01-28 11:35:00,10.7,10.73,10.64,10.65,170300.0,7.2173,7.2376,7.1769,7.1836,170300.0
2009-01-28 11:40:00,10.65,10.7,10.65,10.65,102200.0,7.1836,7.2173,7.1836,7.1836,102200.0
2009-01-28 11:45:00,10.65,10.67,10.63,10.63,67400.0,7.1836,7.1971,7.1701,7.1701,67400.0
2009-01-28 11:50:00,10.63,10.69,10.63,10.67,63100.0,7.1701,7.2106,7.1701,7.1971,63100.0
2009-01-28 11:55:00,10.67,10.74,10.67,10.74,206100.0,7.1971,7.2443,7.1971,7.2443,206100.0
2009-01-28 12:00:00,10.74,10.76,10.67,10.72,133900.0,7.2443,7.2578,7.1971,7.2308,133900.0
2009-01-28 12:05:00,10.71,10.76,10.69,10.76,103900.0,7.2241,7.2578,7.2106,7.2578,103900.0
2009-01-28 12:10:00,10.76,10.8,10.75,10.79,218300.0,7.2578,7.2848,7.2511,7.2781,218300.0
2009-01-28 12:15:00,10.79,10.85,10.78,10.84,262500.0,7.2781,7.3185,7.2713,7.3118,262500.0
2009-01-28 12:20:00,10.83,10.85,10.81,10.84,188000.0,7.305,7.3185,7.2915,7.3118,188000.0
2009-01-28 12:25:00,10.83,10.84,10.8,10.8,26200.0,7.305,7.3118,7.2848,7.2848,26200.0
2009-01-28 12:30:00,10.8,10.81,10.76,10.79,100000.0,7.2848,7.2915,7.2578,7.2781,100000.0
2009-01-28 12:35:00,10.8,10.8,10.77,10.78,34900.0,7.2848,7.2848,7.2646,7.2713,34900.0
2009-01-28 12:40:00,10.78,10.78,10.73,10.75,75600.0,7.2713,7.2713,7.2376,7.2511,75600.0
2009-01-28 12:45:00,10.75,10.77,10.74,10.75,63600.0,7.2511,7.2646,7.2443,7.2511,63600.0
2009-01-28 12:50:00,10.75,10.77,10.75,10.75,39900.0,7.2511,7.2646,7.2511,7.2511,39900.0
2009-01-28 12:55:00,10.76,10.76,10.72,10.73,113500.0,7.2578,7.2578,7.2308,7.2376,113500.0
2009-01-28 13:00:00,10.73,10.74,10.71,10.71,48400.0,7.2376,7.2443,7.2241,7.2241,48400.0
2009-01-28 13:05:00,10.71,10.78,10.69,10.78,305000.0,7.2241,7.2713,7.2106,7.2713,305000.0
2009-01-28 13:10:00,10.77,10.82,10.77,10.78,212600.0,7.2646,7.2983,7.2646,7.2713,212600.0
2009-01-28 13:15:00,10.77,10.78,10.69,10.7,167200.0,7.2646,7.2713,7.2106,7.2173,167200.0
2009-01-28 13:20:00,10.71,10.72,10.69,10.71,200200.0,7.2241,7.2308,7.2106,7.2241,200200.0
2009-01-28 13:25:00,10.71,10.77,10.7,10.74,186300.0,7.2241,7.2646,7.2173,7.2443,186300.0
2009-01-28 13:30:00,10.74,10.79,10.73,10.78,177300.0,7.2443,7.2781,7.2376,7.2713,177300.0
2009-01-28 13:35:00,10.78,10.79,10.74,10.74,79900.0,7.2713,7.2781,7.2443,7.2443,79900.0
2009-01-28 13:40:00,10.75,10.82,10.74,10.81,206300.0,7.2511,7.2983,7.2443,7.2915,206300.0
2009-01-28 13:45:00,10.81,10.82,10.76,10.76,201300.0,7.2915,7.2983,7.2578,7.2578,201300.0
2009-01-28 13:50:00,10.77,10.8,10.71,10.73,174700.0,7.2646,7.2848,7.2241,7.2376,174700.0
2009-01-28 13:55:00,10.73,10.84,10.72,10.82,241100.0,7.2376,7.3118,7.2308,7.2983,241100.0
2009-01-28 14:00:00,10.83,10.83,10.77,10.8,103800.0,7.305,7.305,7.2646,7.2848,103800.0
2009-01-28 14:05:00,10.8,10.82,10.8,10.81,79800.0,7.2848,7.2983,7.2848,7.2915,79800.0
2009-01-28 14:10:00,10.81,10.84,10.81,10.82,83700.0,7.2915,7.3118,7.2915,7.2983,83700.0
2009-01-28 14:15:00,10.82,10.89,10.78,10.87,210800.0,7.2983,7.3455,7.2713,7.332,210800.0
2009-01-28 14:20:00,10.86,10.9,10.77,10.81,242700.0,7.3253,7.3522,7.2646,7.2915,242700.0
2009-01-28 14:25:00,10.8,10.81,10.75,10.77,211300.0,7.2848,7.2915,7.2511,7.2646,211300.0
2009-01-28 14:30:00,10.78,10.8,10.71,10.78,404300.0,7.2713,7.2848,7.2241,7.2713,404300.0
2009-01-28 14:35:00,10.78,10.78,10.7,10.75,205600.0,7.2713,7.2713,7.2173,7.2511,205600.0
2009-01-28 14:40:00,10.74,10.86,10.72,10.77,473100.0,7.2443,7.3253,7.2308,7.2646,473100.0
2009-01-28 14:45:00,10.77,10.84,10.76,10.81,198000.0,7.2646,7.3118,7.2578,7.2915,198000.0
2009-01-28 14:50:00,10.81,10.9,10.81,10.86,310000.0,7.2915,7.3522,7.2915,7.3253,310000.0
2009-01-28 14:55:00,10.86,10.89,10.83,10.88,402700.0,7.3253,7.3455,7.305,7.3388,402700.0
2009-01-28 15:00:00,10.88,10.9,10.85,10.87,377600.0,7.3388,7.3522,7.3185,7.332,377600.0
2009-01-28 15:05:00,10.87,10.89,10.8,10.81,613400.0,7.332,7.3455,7.2848,7.2915,613400.0
2009-01-28 15:10:00,10.8,10.85,10.79,10.82,436200.0,7.2848,7.3185,7.2781,7.2983,436200.0
2009-01-28 15:15:00,10.83,10.87,10.82,10.83,288500.0,7.305,7.332,7.2983,7.305,288500.0
2009-01-28 15:20:00,10.83,10.85,10.79,10.8,283200.0,7.305,7.3185,7.2781,7.2848,283200.0
2009-01-28 15:25:00,10.8,10.81,10.72,10.75,390500.0,7.2848,7.2915,7.2308,7.2511,390500.0
2009-01-28 15:30:00,10.75,10.79,10.75,10.77,294100.0,7.2511,7.2781,7.2511,7.2646,294100.0
2009-01-28 15:35:00,10.77,10.83,10.76,10.78,353700.0,7.2646,7.305,7.2578,7.2713,353700.0
2009-01-28 15:40:00,10.79,10.83,10.75,10.76,276400.0,7.2781,7.305,7.2511,7.2578,276400.0
2009-01-28 15:45:00,10.76,10.9,10.76,10.86,567000.0,7.2578,7.3522,7.2578,7.3253,567000.0
2009-01-28 15:50:00,10.86,10.89,10.85,10.86,330800.0,7.3253,7.3455,7.3185,7.3253,330800.0
2009-01-28 15:55:00,10.86,10.88,10.85,10.88,417200.0,7.3253,7.3388,7.3185,7.3388,417200.0
2009-01-29 09:30:00,10.75,10.84,10.54,10.55,339700.0,7.2511,7.3118,7.1094,7.1162,339700.0
2009-01-29 09:35:00,10.55,10.57,10.44,10.46,409700.0,7.1162,7.1297,7.042,7.0555,409700.0
2009-01-29 09:40:00,10.44,10.45,10.33,10.43,388200.0,7.042,7.0487,6.9678,7.0352,388200.0
2009-01-29 09:45:00,10.43,10.44,10.33,10.37,434800.0,7.0352,7.042,6.9678,6.9948,434800.0
2009-01-29 09:50:00,10.37,10.41,10.36,10.37,283700.0,6.9948,7.0217,6.988,6.9948,283700.0
2009-01-29 09:55:00,10.37,10.4,10.33,10.37,292700.0,6.9948,7.015,6.9678,6.9948,292700.0
2009-01-29 10:00:00,10.36,10.38,10.25,10.37,468400.0,6.988,7.0015,6.9138,6.9948,468400.0
2009-01-29 10:05:00,10.37,10.4,10.33,10.4,199200.0,6.9948,7.015,6.9678,7.015,199200.0
2009-01-29 10:10:00,10.4,10.53,10.39,10.52,272100.0,7.015,7.1027,7.0082,7.0959,272100.0
2009-01-29 10:15:00,10.52,10.65,10.52,10.58,286000.0,7.0959,7.1836,7.0959,7.1364,286000.0
2009-01-29 10:20:00,10.58,10.63,10.57,10.62,166100.0,7.1364,7.1701,7.1297,7.1634,166100.0
2009-01-29 10:25:00,10.63,10.74,10.63,10.73,229300.0,7.1701,7.2443,7.1701,7.2376,229300.0
2009-01-29 10:30:00,10.72,10.72,10.67,10.67,189900.0,7.2308,7.2308,7.1971,7.1971,189900.0
2009-01-29 10:35:00,10.67,10.74,10.66,10.7,254500.0,7.1971,7.2443,7.1904,7.2173,254500.0
2009-01-29 10:40:00,10.69,10.77,10.69,10.73,261600.0,7.2106,7.2646,7.2106,7.2376,261600.0
2009-01-29 10:45:00,10.73,10.74,10.69,10.69,86600.0,7.2376,7.2443,7.2106,7.2106,86600.0
2009-01-29 10:50:00,10.69,10.73,10.65,10.72,165200.0,7.2106,7.2376,7.1836,7.2308,165200.0
2009-01-29 10:55:00,10.72,10.77,10.7,10.77,170700.0,7.2308,7.2646,7.2173,7.2646,170700.0
2009-01-29 11:00:00,10.77,10.77,10.69,10.7,235900.0,7.2646,7.2646,7.2106,7.2173,235900.0
2009-01-29 11:05:00,10.7,10.72,10.69,10.72,114600.0,7.2173,7.2308,7.2106,7.2308,114600.0
2009-01-29 11:10:00,10.72,10.76,10.72,10.76,112800.0,7.2308,7.2578,7.2308,7.2578,112800.0
2009-01-29 11:15:00,10.76,10.77,10.71,10.74,79500.0,7.2578,7.2646,7.2241,7.2443,79500.0
2009-01-29 11:20:00,10.74,10.76,10.73,10.73,66900.0,7.2443,7.2578,7.2376,7.2376,66900.0
2009-01-29 11:25:00,10.73,10.74,10.67,10.68,127600.0,7.2376,7.2443,7.1971,7.2039,127600.0
2009-01-29 11:30:00,10.68,10.69,10.67,10.67,73200.0,7.2039,7.2106,7.1971,7.1971,73200.0
2009-01-29 11:35:00,10.67,10.69,10.67,10.67,54200.0,7.1971,7.2106,7.1971,7.1971,54200.0
2009-01-29 11:40:00,10.67,10.69,10.66,10.66,84400.0,7.1971,7.2106,7.1904,7.1904,84400.0
2009-01-29 11:45:00,10.66,10.67,10.61,10.62,163100.0,7.1904,7.1971,7.1566,7.1634,163100.0
2009-01-29 11:50:00,10.62,10.62,10.55,10.6,169800.0,7.1634,7.1634,7.1162,7.1499,169800.0
2009-01-29 11:55:00,10.61,10.61,10.6,10.61,30300.0,7.1566,7.1566,7.1499,7.1566,30300.0
2009-01-29 12:00:00,10.6,10.61,10.53,10.53,196800.0,7.1499,7.1566,7.1027,7.1027,196800.0
2009-01-29 12:05:00,10.54,10.54,10.51,10.51,123600.0,7.1094,7.1094,7.0892,7.0892,123600.0
2009-01-29 12:10:00,10.52,10.55,10.51,10.55,80700.0,7.0959,7.1162,7.0892,7.1162,80700.0
2009-01-29 12:15:00,10.55,10.6,10.55,10.6,245600.0,7.1162,7.1499,7.1162,7.1499,245600.0
2009-01-29 12:20:00,10.6,10.6,10.53,10.53,251600.0,7.1499,7.1499,7.1027,7.1027,251600.0
2009-01-29 12:25:00,10.53,10.54,10.51,10.53,77000.0,7.1027,7.1094,7.0892,7.1027,77000.0
2009-01-29 12:30:00,10.53,10.54,10.52,10.52,34700.0,7.1027,7.1094,7.0959,7.0959,34700.0
2009-01-29 12:35:00,10.53,10.55,10.52,10.54,82200.0,7.1027,7.1162,7.0959,7.1094,82200.0
2009-01-29 12:40:00,10.54,10.55,10.5,10.52,115100.0,7.1094,7.1162,7.0824,7.0959,115100.0
2009-01-29 12:45:00,10.52,10.53,10.51,10.52,45000.0,7.0959,7.1027,7.0892,7.0959,45000.0
2009-01-29 12:50:00,10.53,10.55,10.52,10.53,116100.0,7.1027,7.1162,7.0959,7.1027,116100.0
2009-01-29 12:55:00,10.53,10.54,10.5,10.5,128400.0,7.1027,7.1094,7.0824,7.0824,128400.0
2009-01-29 13:00:00,10.5,10.54,10.5,10.54,445100.0,7.0824,7.1094,7.0824,7.1094,445100.0
2009-01-29 13:05:00,10.54,10.58,10.51,10.55,214900.0,7.1094,7.1364,7.0892,7.1162,214900.0
2009-01-29 13:10:00,10.55,10.59,10.54,10.57,76700.0,7.1162,7.1431,7.1094,7.1297,76700.0
2009-01-29 13:15:00,10.57,10.6,10.57,10.57,101100.0,7.1297,7.1499,7.1297,7.1297,101100.0
2009-01-29 13:20:00,10.57,10.6,10.57,10.6,128100.0,7.1297,7.1499,7.1297,7.1499,128100.0
2009-01-29 13:25:00,10.6,10.67,10.6,10.64,257600.0,7.1499,7.1971,7.1499,7.1769,257600.0
2009-01-29 13:30:00,10.64,10.7,10.59,10.64,575900.0,7.1769,7.2173,7.1431,7.1769,575900.0
2009-01-29 13:35:00,10.64,10.66,10.57,10.58,239600.0,7.1769,7.1904,7.1297,7.1364,239600.0
2009-01-29 13:40:00,10.58,10.63,10.57,10.59,161400.0,7.1364,7.1701,7.1297,7.1431,161400.0
2009-01-29 13:45:00,10.6,10.65,10.59,10.62,149800.0,7.1499,7.1836,7.1431,7.1634,149800.0
2009-01-29 13:50:00,10.61,10.61,10.54,10.54,39500.0,7.1566,7.1566,7.1094,7.1094,39500.0
2009-01-29 13:55:00,10.54,10.55,10.52,10.55,60700.0,7.1094,7.1162,7.0959,7.1162,60700.0
2009-01-29 14:00:00,10.56,10.57,10.54,10.56,51100.0,7.1229,7.1297,7.1094,7.1229,51100.0
2009-01-29 14:05:00,10.56,10.61,10.55,10.55,102600.0,7.1229,7.1566,7.1162,7.1162,102600.0
2009-01-29 14:10:00,10.55,10.56,10.54,10.54,76400.0,7.1162,7.1229,7.1094,7.1094,76400.0
2009-01-29 14:15:00,10.54,10.57,10.54,10.56,51800.0,7.1094,7.1297,7.1094,7.1229,51800.0
2009-01-29 14:20:00,10.56,10.58,10.5,10.5,283900.0,7.1229,7.1364,7.0824,7.0824,283900.0
2009-01-29 14:25:00,10.5,10.54,10.5,10.54,119800.0,7.0824,7.1094,7.0824,7.1094,119800.0
2009-01-29 14:30:00,10.53,10.58,10.51,10.57,205200.0,7.1027,7.1364,7.0892,7.1297,205200.0
2009-01-29 14:35:00,10.57,10.57,10.53,10.55,83700.0,7.1297,7.1297,7.1027,7.1162,83700.0
2009-01-29 14:40:00,10.55,10.6,10.55,10.58,79700.0,7.1162,7.1499,7.1162,7.1364,79700.0
2009-01-29 14:45:00,10.58,10.58,10.54,10.55,96300.0,7.1364,7.1364,7.1094,7.1162,96300.0
2009-01-29 14:50:00,10.55,10.59,10.54,10.58,134200.0,7.1162,7.1431,7.1094,7.1364,134200.0
2009-01-29 14:55:00,10.58,10.58,10.52,10.53,47300.0,7.1364,7.1364,7.0959,7.1027,47300.0
2009-01-29 15:00:00,10.52,10.59,10.52,10.55,75600.0,7.0959,7.1431,7.0959,7.1162,75600.0
2009-01-29 15:05:00,10.55,10.57,10.52,10.53,129500.0,7.1162,7.1297,7.0959,7.1027,129500.0
2009-01-29 15:10:00,10.53,10.53,10.49,10.52,95400.0,7.1027,7.1027,7.0757,7.0959,95400.0
2009-01-29 15:15:00,10.53,10.53,10.51,10.51,32200.0,7.1027,7.1027,7.0892,7.0892,32200.0
2009-01-29 15:20:00,10.51,10.52,10.44,10.46,129500.0,7.0892,7.0959,7.042,7.0555,129500.0
2009-01-29 15:25:00,10.45,10.46,10.44,10.45,40200.0,7.0487,7.0555,7.042,7.0487,40200.0
2009-01-29 15:30:00,10.45,10.46,10.4,10.43,289000.0,7.0487,7.0555,7.015,7.0352,289000.0
2009-01-29 15:35:00,10.44,10.51,10.43,10.48,573500.0,7.042,7.0892,7.0352,7.069,573500.0
2009-01-29 15:40:00,10.49,10.51,10.48,10.5,205800.0,7.0757,7.0892,7.069,7.0824,205800.0
2009-01-29 15:45:00,10.51,10.52,10.47,10.49,354500.0,7.0892,7.0959,7.0622,7.0757,354500.0
2009-01-29 15:50:00,10.49,10.51,10.48,10.48,183700.0,7.0757,7.0892,7.069,7.069,183700.0
2009-01-29 15:55:00,10.49,10.49,10.48,10.48,229200.0,7.0757,7.0757,7.069,7.069,229200.0
2009-01-30 09:30:00,10.56,10.56,10.3,10.4,427000.0,7.1229,7.1229,6.9475,7.015,427000.0
2009-01-30 09:35:00,10.4,10.48,10.39,10.45,99000.0,7.015,7.069,7.0082,7.0487,99000.0
2009-01-30 09:40:00,10.45,10.46,10.4,10.45,99900.0,7.0487,7.0555,7.015,7.0487,99900.0
2009-01-30 09:45:00,10.45,10.47,10.4,10.41,71800.0,7.0487,7.0622,7.015,7.0217,71800.0
2009-01-30 09:50:00,10.41,10.41,10.34,10.35,98200.0,7.0217,7.0217,6.9745,6.9813,98200.0
2009-01-30 09:55:00,10.35,10.39,10.27,10.27,118200.0,6.9813,7.0082,6.9273,6.9273,118200.0
2009-01-30 10:00:00,10.27,10.3,10.25,10.28,107100.0,6.9273,6.9475,6.9138,6.934,107100.0
2009-01-30 10:05:00,10.28,10.35,10.28,10.32,67700.0,6.934,6.9813,6.934,6.961,67700.0
2009-01-30 10:10:00,10.32,10.32,10.26,10.26,86400.0,6.961,6.961,6.9206,6.9206,86400.0
2009-01-30 10:15:00,10.26,10.27,10.23,10.23,92800.0,6.9206,6.9273,6.9003,6.9003,92800.0
2009-01-30 10:20:00,10.24,10.26,10.23,10.25,62700.0,6.9071,6.9206,6.9003,6.9138,62700.0
2009-01-30 10:25:00,10.25,10.27,10.22,10.22,108200.0,6.9138,6.9273,6.8936,6.8936,108200.0
2009-01-30 10:30:00,10.22,10.22,10.18,10.19,107800.0,6.8936,6.8936,6.8666,6.8733,107800.0
2009-01-30 10:35:00,10.19,10.22,10.19,10.2,51600.0,6.8733,6.8936,6.8733,6.8801,51600.0
2009-01-30 10:40:00,10.2,10.2,10.17,10.17,274900.0,6.8801,6.8801,6.8599,6.8599,274900.0
2009-01-30 10:45:00,10.18,10.19,10.15,10.15,204600.0,6.8666,6.8733,6.8464,6.8464,204600.0
2009-01-30 10:50:00,10.15,10.17,10.12,10.16,160400.0,6.8464,6.8599,6.8261,6.8531,160400.0
2009-01-30 10:55:00,10.17,10.2,10.15,10.16,106600.0,6.8599,6.8801,6.8464,6.8531,106600.0
2009-01-30 11:00:00,10.16,10.23,10.15,10.21,180000.0,6.8531,6.9003,6.8464,6.8868,180000.0
2009-01-30 11:05:00,10.21,10.22,10.17,10.18,150300.0,6.8868,6.8936,6.8599,6.8666,150300.0
2009-01-30 11:10:00,10.18,10.19,10.16,10.18,113900.0,6.8666,6.8733,6.8531,6.8666,113900.0
2009-01-30 11:15:00,10.18,10.18,10.11,10.11,135700.0,6.8666,6.8666,6.8194,6.8194,135700.0
2009-01-30 11:20:00,10.11,10.11,10.07,10.07,128500.0,6.8194,6.8194,6.7924,6.7924,128500.0
2009-01-30 11:25:00,10.07,10.08,10.03,10.03,148200.0,6.7924,6.7991,6.7654,6.7654,148200.0
2009-01-30 11:30:00,10.03,10.07,10.03,10.06,329400.0,6.7654,6.7924,6.7654,6.7857,329400.0
2009-01-30 11:35:00,10.06,10.07,10.06,10.07,50000.0,6.7857,6.7924,6.7857,6.7924,50000.0
2009-01-30 11:40:00,10.07,10.08,10.06,10.06,75700.0,6.7924,6.7991,6.7857,6.7857,75700.0
2009-01-30 11:45:00,10.07,10.14,10.05,10.14,186600.0,6.7924,6.8396,6.7789,6.8396,186600.0
2009-01-30 11:50:00,10.13,10.14,10.12,10.14,83800.0,6.8329,6.8396,6.8261,6.8396,83800.0
2009-01-30 11:55:00,10.14,10.17,10.14,10.16,285900.0,6.8396,6.8599,6.8396,6.8531,285900.0
2009-01-30 12:00:00,10.16,10.17,10.12,10.12,68000.0,6.8531,6.8599,6.8261,6.8261,68000.0
2009-01-30 12:05:00,10.13,10.13,10.1,10.11,77400.0,6.8329,6.8329,6.8126,6.8194,77400.0
2009-01-30 12:10:00,10.11,10.14,10.1,10.12,167100.0,6.8194,6.8396,6.8126,6.8261,167100.0
2009-01-30 12:15:00,10.11,10.12,10.09,10.1,141500.0,6.8194,6.8261,6.8059,6.8126,141500.0
2009-01-30 12:20:00,10.1,10.1,10.09,10.1,37500.0,6.8126,6.8126,6.8059,6.8126,37500.0
2009-01-30 12:25:00,10.09,10.1,10.08,10.08,105600.0,6.8059,6.8126,6.7991,6.7991,105600.0
2009-01-30 12:30:00,10.08,10.09,10.05,10.05,112300.0,6.7991,6.8059,6.7789,6.7789,112300.0
2009-01-30 12:35:00,10.05,10.06,10.03,10.04,154700.0,6.7789,6.7857,6.7654,6.7722,154700.0
2009-01-30 12:40:00,10.04,10.04,10.03,10.03,91800.0,6.7722,6.7722,6.7654,6.7654,91800.0
2009-01-30 12:45:00,10.03,10.04,10.02,10.04,141400.0,6.7654,6.7722,6.7587,6.7722,141400.0
2009-01-30 12:50:00,10.04,10.04,10.03,10.03,30900.0,6.7722,6.7722,6.7654,6.7654,30900.0
2009-01-30 12:55:00,10.04,10.06,10.03,10.05,172400.0,6.7722,6.7857,6.7654,6.7789,172400.0
2009-01-30 13:00:00,10.05,10.06,10.04,10.05,131100.0,6.7789,6.7857,6.7722,6.7789,131100.0
2009-01-30 13:05:00,10.06,10.13,10.05,10.13,94300.0,6.7857,6.8329,6.7789,6.8329,94300.0
2009-01-30 13:10:00,10.13,10.14,10.12,10.13,83700.0,6.8329,6.8396,6.8261,6.8329,83700.0
2009-01-30 13:15:00,10.12,10.13,10.07,10.11,177800.0,6.8261,6.8329,6.7924,6.8194,177800.0
2009-01-30 13:20:00,10.11,10.14,10.11,10.13,61100.0,6.8194,6.8396,6.8194,6.8329,61100.0
2009-01-30 13:25:00,10.12,10.12,10.03,10.08,275200.0,6.8261,6.8261,6.7654,6.7991,275200.0
2009-01-30 13:30:00,10.08,10.08,10.01,10.07,164900.0,6.7991,6.7991,6.7519,6.7924,164900.0
2009-01-30 13:35:00,10.08,10.08,10.02,10.07,201400.0,6.7991,6.7991,6.7587,6.7924,201400.0
2009-01-30 13:40:00,10.06,10.09,10.01,10.04,80700.0,6.7857,6.8059,6.7519,6.7722,80700.0
2009-01-30 13:45:00,10.03,10.08,10.02,10.08,171300.0,6.7654,6.7991,6.7587,6.7991,171300.0
2009-01-30 13:50:00,10.07,10.11,10.07,10.07,164700.0,6.7924,6.8194,6.7924,6.7924,164700.0
2009-01-30 13:55:00,10.07,10.15,10.07,10.1,230200.0,6.7924,6.8464,6.7924,6.8126,230200.0
2009-01-30 14:00:00,10.1,10.15,10.1,10.14,305100.0,6.8126,6.8464,6.8126,6.8396,305100.0
2009-01-30 14:05:00,10.14,10.14,10.1,10.11,189200.0,6.8396,6.8396,6.8126,6.8194,189200.0
2009-01-30 14:10:00,10.1,10.12,10.07,10.11,222200.0,6.8126,6.8261,6.7924,6.8194,222200.0
2009-01-30 14:15:00,10.12,10.14,10.09,10.14,135600.0,6.8261,6.8396,6.8059,6.8396,135600.0
2009-01-30 14:20:00,10.14,10.15,10.11,10.13,108900.0,6.8396,6.8464,6.8194,6.8329,108900.0
2009-01-30 14:25:00,10.14,10.21,10.13,10.2,161500.0,6.8396,6.8868,6.8329,6.8801,161500.0
2009-01-30 14:30:00,10.2,10.22,10.17,10.18,123200.0,6.8801,6.8936,6.8599,6.8666,123200.0
2009-01-30 14:35:00,10.19,10.22,10.17,10.18,140900.0,6.8733,6.8936,6.8599,6.8666,140900.0
2009-01-30 14:40:00,10.17,10.17,10.14,10.14,131800.0,6.8599,6.8599,6.8396,6.8396,131800.0
2009-01-30 14:45:00,10.14,10.15,10.12,10.13,147200.0,6.8396,6.8464,6.8261,6.8329,147200.0
2009-01-30 14:50:00,10.13,10.16,10.12,10.12,124500.0,6.8329,6.8531,6.8261,6.8261,124500.0
2009-01-30 14:55:00,10.12,10.15,10.11,10.12,165900.0,6.8261,6.8464,6.8194,6.8261,165900.0
2009-01-30 15:00:00,10.11,10.14,10.08,10.08,272300.0,6.8194,6.8396,6.7991,6.7991,272300.0
2009-01-30 15:05:00,10.09,10.14,10.08,10.11,167700.0,6.8059,6.8396,6.7991,6.8194,167700.0
2009-01-30 15:10:00,10.12,10.17,10.09,10.16,168500.0,6.8261,6.8599,6.8059,6.8531,168500.0
2009-01-30 15:15:00,10.16,10.16,10.1,10.1,232700.0,6.8531,6.8531,6.8126,6.8126,232700.0
2009-01-30 15:20:00,10.1,10.13,10.06,10.07,302400.0,6.8126,6.8329,6.7857,6.7924,302400.0
2009-01-30 15:25:00,10.07,10.11,10.06,10.07,226200.0,6.7924,6.8194,6.7857,6.7924,226200.0
2009-01-30 15:30:00,10.07,10.08,10.02,10.05,284500.0,6.7924,6.7991,6.7587,6.7789,284500.0
2009-01-30 15:35:00,10.05,10.05,10.0,10.02,427900.0,6.7789,6.7789,6.7452,6.7587,427900.0
2009-01-30 15:40:00,10.02,10.09,10.02,10.08,464300.0,6.7587,6.8059,6.7587,6.7991,464300.0
2009-01-30 15:45:00,10.08,10.15,10.06,10.1,341900.0,6.7991,6.8464,6.7857,6.8126,341900.0
2009-01-30 15:50:00,10.11,10.14,10.09,10.1,427300.0,6.8194,6.8396,6.8059,6.8126,427300.0
2009-01-30 15:55:00,10.1,10.12,10.1,10.11,586000.0,6.8126,6.8261,6.8126,6.8194,586000.0
2009-02-02 09:30:00,9.93,10.04,9.89,9.9,455300.0,6.698,6.7722,6.671,6.6777,455300.0
2009-02-02 09:35:00,9.91,10.01,9.91,10.0,497600.0,6.6845,6.7519,6.6845,6.7452,497600.0
2009-02-02 09:40:00,10.0,10.07,10.0,10.06,192200.0,6.7452,6.7924,6.7452,6.7857,192200.0
2009-02-02 09:45:00,10.06,10.09,10.0,10.0,118500.0,6.7857,6.8059,6.7452,6.7452,118500.0
2009-02-02 09:50:00,10.0,10.03,9.93,9.94,244700.0,6.7452,6.7654,6.698,6.7047,244700.0
2009-02-02 09:55:00,9.95,9.99,9.91,9.97,114300.0,6.7115,6.7384,6.6845,6.7249,114300.0
2009-02-02 10:00:00,9.97,10.05,9.96,10.02,268200.0,6.7249,6.7789,6.7182,6.7587,268200.0
2009-02-02 10:05:00,10.03,10.08,10.0,10.07,169900.0,6.7654,6.7991,6.7452,6.7924,169900.0
2009-02-02 10:10:00,10.06,10.1,10.03,10.08,206000.0,6.7857,6.8126,6.7654,6.7991,206000.0
2009-02-02 10:15:00,10.08,10.13,10.06,10.11,181800.0,6.7991,6.8329,6.7857,6.8194,181800.0
2009-02-02 10:20:00,10.1,10.18,10.09,10.11,216100.0,6.8126,6.8666,6.8059,6.8194,216100.0
2009-02-02 10:25:00,10.11,10.14,10.08,10.1,156900.0,6.8194,6.8396,6.7991,6.8126,156900.0
2009-02-02 10:30:00,10.1,10.13,10.02,10.05,138000.0,6.8126,6.8329,6.7587,6.7789,138000.0
2009-02-02 10:35:00,10.05,10.13,10.04,10.08,125400.0,6.7789,6.8329,6.7722,6.7991,125400.0
2009-02-02 10:40:00,10.09,10.09,10.03,10.03,93900.0,6.8059,6.8059,6.7654,6.7654,93900.0
2009-02-02 10:45:00,10.03,10.03,9.98,9.99,126900.0,6.7654,6.7654,6.7317,6.7384,126900.0
2009-02-02 10:50:00,9.99,10.01,9.97,9.97,222000.0,6.7384,6.7519,6.7249,6.7249,222000.0
2009-02-02 10:55:00,9.97,10.01,9.97,9.98,108400.0,6.7249,6.7519,6.7249,6.7317,108400.0
2009-02-02 11:00:00,9.98,10.0,9.98,9.98,133500.0,6.7317,6.7452,6.7317,6.7317,133500.0
2009-02-02 11:05:00,9.98,9.99,9.95,9.95,156100.0,6.7317,6.7384,6.7115,6.7115,156100.0
2009-02-02 11:10:00,9.95,9.98,9.95,9.96,81800.0,6.7115,6.7317,6.7115,6.7182,81800.0
2009-02-02 11:15:00,9.95,10.01,9.94,10.0,142200.0,6.7115,6.7519,6.7047,6.7452,142200.0
2009-02-02 11:20:00,9.99,10.0,9.95,9.95,77400.0,6.7384,6.7452,6.7115,6.7115,77400.0
2009-02-02 11:25:00,9.95,9.99,9.95,9.98,86400.0,6.7115,6.7384,6.7115,6.7317,86400.0
2009-02-02 11:30:00,9.99,10.0,9.97,9.99,123100.0,6.7384,6.7452,6.7249,6.7384,123100.0
2009-02-02 11:35:00,9.99,10.0,9.95,9.95,119400.0,6.7384,6.7452,6.7115,6.7115,119400.0
2009-02-02 11:40:00,9.95,9.97,9.93,9.97,141200.0,6.7115,6.7249,6.698,6.7249,141200.0
2009-02-02 11:45:00,9.96,10.0,9.96,9.99,113000.0,6.7182,6.7452,6.7182,6.7384,113000.0
2009-02-02 11:50:00,9.99,10.0,9.98,9.99,56500.0,6.7384,6.7452,6.7317,6.7384,56500.0
2009-02-02 11:55:00,9.98,9.99,9.97,9.99,45500.0,6.7317,6.7384,6.7249,6.7384,45500.0
2009-02-02 12:00:00,9.98,10.01,9.97,9.98,291100.0,6.7317,6.7519,6.7249,6.7317,291100.0
2009-02-02 12:05:00,9.97,10.0,9.95,9.99,107500.0,6.7249,6.7452,6.7115,6.7384,107500.0
2009-02-02 12:10:00,9.98,10.0,9.98,9.99,114800.0,6.7317,6.7452,6.7317,6.7384,114800.0
2009-02-02 12:15:00,9.99,10.0,9.98,9.99,99100.0,6.7384,6.7452,6.7317,6.7384,99100.0
2009-02-02 12:20:00,9.99,10.0,9.98,9.99,55300.0,6.7384,6.7452,6.7317,6.7384,55300.0
2009-02-02 12:25:00,9.99,10.0,9.98,9.99,39900.0,6.7384,6.7452,6.7317,6.7384,39900.0
2009-02-02 12:30:00,9.99,10.03,9.99,10.0,169900.0,6.7384,6.7654,6.7384,6.7452,169900.0
2009-02-02 12:35:00,10.0,10.05,10.0,10.04,53400.0,6.7452,6.7789,6.7452,6.7722,53400.0
2009-02-02 12:40:00,10.05,10.05,10.0,10.0,119900.0,6.7789,6.7789,6.7452,6.7452,119900.0
2009-02-02 12:45:00,10.01,10.03,10.0,10.01,65900.0,6.7519,6.7654,6.7452,6.7519,65900.0
2009-02-02 12:50:00,10.01,10.02,10.0,10.0,61300.0,6.7519,6.7587,6.7452,6.7452,61300.0
2009-02-02 12:55:00,10.0,10.03,10.0,10.02,59300.0,6.7452,6.7654,6.7452,6.7587,59300.0
2009-02-02 13:00:00,10.03,10.09,10.02,10.07,194800.0,6.7654,6.8059,6.7587,6.7924,194800.0
2009-02-02 13:05:00,10.07,10.08,10.03,10.04,82900.0,6.7924,6.7991,6.7654,6.7722,82900.0
2009-02-02 13:10:00,10.05,10.05,10.02,10.05,180700.0,6.7789,6.7789,6.7587,6.7789,180700.0
2009-02-02 13:15:00,10.05,10.06,10.04,10.05,103400.0,6.7789,6.7857,6.7722,6.7789,103400.0
2009-02-02 13:20:00,10.05,10.06,10.03,10.03,167900.0,6.7789,6.7857,6.7654,6.7654,167900.0
2009-02-02 13:25:00,10.04,10.05,10.03,10.04,60100.0,6.7722,6.7789,6.7654,6.7722,60100.0
2009-02-02 13:30:00,10.04,10.05,10.04,10.04,87800.0,6.7722,6.7789,6.7722,6.7722,87800.0
2009-02-02 13:35:00,10.04,10.05,10.04,10.04,62200.0,6.7722,6.7789,6.7722,6.7722,62200.0
2009-02-02 13:40:00,10.05,10.05,10.04,10.05,98900.0,6.7789,6.7789,6.7722,6.7789,98900.0
2009-02-02 13:45:00,10.05,10.07,10.05,10.06,136500.0,6.7789,6.7924,6.7789,6.7857,136500.0
2009-02-02 13:50:00,10.06,10.07,10.06,10.06,200900.0,6.7857,6.7924,6.7857,6.7857,200900.0
2009-02-02 13:55:00,10.06,10.07,10.06,10.06,304400.0,6.7857,6.7924,6.7857,6.7857,304400.0
2009-02-02 14:00:00,10.06,10.07,9.99,10.01,218900.0,6.7857,6.7924,6.7384,6.7519,218900.0
2009-02-02 14:05:00,10.01,10.03,10.0,10.02,169700.0,6.7519,6.7654,6.7452,6.7587,169700.0
2009-02-02 14:10:00,10.02,10.06,10.02,10.05,214100.0,6.7587,6.7857,6.7587,6.7789,214100.0
2009-02-02 14:15:00,10.05,10.06,10.05,10.05,31700.0,6.7789,6.7857,6.7789,6.7789,31700.0
2009-02-02 14:20:00,10.05,10.06,10.02,10.05,290200.0,6.7789,6.7857,6.7587,6.7789,290200.0
2009-02-02 14:25:00,10.05,10.09,10.04,10.08,207400.0,6.7789,6.8059,6.7722,6.7991,207400.0
2009-02-02 14:30:00,10.08,10.08,10.04,10.05,71700.0,6.7991,6.7991,6.7722,6.7789,71700.0
2009-02-02 14:35:00,10.05,10.05,10.0,10.0,149100.0,6.7789,6.7789,6.7452,6.7452,149100.0
2009-02-02 14:40:00,10.0,10.04,9.99,10.03,157000.0,6.7452,6.7722,6.7384,6.7654,157000.0
2009-02-02 14:45:00,10.03,10.06,10.02,10.05,188200.0,6.7654,6.7857,6.7587,6.7789,188200.0
2009-02-02 14:50:00,10.05,10.08,10.04,10.06,281300.0,6.7789,6.7991,6.7722,6.7857,281300.0
2009-02-02 14:55:00,10.07,10.07,10.05,10.05,111500.0,6.7924,6.7924,6.7789,6.7789,111500.0
2009-02-02 15:00:00,10.05,10.1,10.04,10.09,148300.0,6.7789,6.8126,6.7722,6.8059,148300.0
2009-02-02 15:05:00,10.1,10.12,10.09,10.11,128500.0,6.8126,6.8261,6.8059,6.8194,128500.0
2009-02-02 15:10:00,10.11,10.15,10.09,10.12,98900.0,6.8194,6.8464,6.8059,6.8261,98900.0
2009-02-02 15:15:00,10.13,10.14,10.09,10.14,168000.0,6.8329,6.8396,6.8059,6.8396,168000.0
2009-02-02 15:20:00,10.14,10.24,10.13,10.18,534900.0,6.8396,6.9071,6.8329,6.8666,534900.0
2009-02-02 15:25:00,10.17,10.23,10.16,10.19,363100.0,6.8599,6.9003,6.8531,6.8733,363100.0
2009-02-02 15:30:00,10.19,10.27,10.18,10.24,376000.0,6.8733,6.9273,6.8666,6.9071,376000.0
2009-02-02 15:35:00,10.24,10.32,10.23,10.28,383000.0,6.9071,6.961,6.9003,6.934,383000.0
2009-02-02 15:40:00,10.29,10.39,10.28,10.37,468500.0,6.9408,7.0082,6.934,6.9948,468500.0
2009-02-02 15:45:00,10.37,10.38,10.27,10.28,310200.0,6.9948,7.0015,6.9273,6.934,310200.0
2009-02-02 15:50:00,10.28,10.31,10.26,10.28,340800.0,6.934,6.9543,6.9206,6.934,340800.0
2009-02-02 15:55:00,10.27,10.28,10.25,10.26,420500.0,6.9273,6.934,6.9138,6.9206,420500.0
2009-02-03 09:30:00,10.42,10.42,10.22,10.27,177700.0,7.0285,7.0285,6.8936,6.9273,177700.0
2009-02-03 09:35:00,10.26,10.3,10.16,10.16,178600.0,6.9206,6.9475,6.8531,6.8531,178600.0
2009-02-03 09:40:00,10.16,10.17,10.06,10.06,196800.0,6.8531,6.8599,6.7857,6.7857,196800.0
2009-02-03 09:45:00,10.07,10.11,10.04,10.1,78900.0,6.7924,6.8194,6.7722,6.8126,78900.0
2009-02-03 09:50:00,10.1,10.12,10.01,10.01,130600.0,6.8126,6.8261,6.7519,6.7519,130600.0
2009-02-03 09:55:00,10.01,10.09,9.95,10.09,297600.0,6.7519,6.8059,6.7115,6.8059,297600.0
2009-02-03 10:00:00,10.1,10.18,10.02,10.05,249600.0,6.8126,6.8666,6.7587,6.7789,249600.0
2009-02-03 10:05:00,10.06,10.16,10.06,10.1,101600.0,6.7857,6.8531,6.7857,6.8126,101600.0
2009-02-03 10:10:00,10.11,10.11,10.04,10.06,87800.0,6.8194,6.8194,6.7722,6.7857,87800.0
2009-02-03 10:15:00,10.06,10.09,9.99,9.99,143200.0,6.7857,6.8059,6.7384,6.7384,143200.0
2009-02-03 10:20:00,10.0,10.04,9.96,9.98,136500.0,6.7452,6.7722,6.7182,6.7317,136500.0
2009-02-03 10:25:00,9.99,10.07,9.96,10.03,138100.0,6.7384,6.7924,6.7182,6.7654,138100.0
2009-02-03 10:30:00,10.03,10.09,10.03,10.07,89000.0,6.7654,6.8059,6.7654,6.7924,89000.0
2009-02-03 10:35:00,10.07,10.16,10.07,10.08,71200.0,6.7924,6.8531,6.7924,6.7991,71200.0
2009-02-03 10:40:00,10.08,10.14,10.08,10.14,72900.0,6.7991,6.8396,6.7991,6.8396,72900.0
2009-02-03 10:45:00,10.14,10.19,10.13,10.13,93100.0,6.8396,6.8733,6.8329,6.8329,93100.0
2009-02-03 10:50:00,10.13,10.14,10.08,10.12,184100.0,6.8329,6.8396,6.7991,6.8261,184100.0
2009-02-03 10:55:00,10.11,10.13,10.08,10.11,107200.0,6.8194,6.8329,6.7991,6.8194,107200.0
2009-02-03 11:00:00,10.12,10.16,10.11,10.15,47400.0,6.8261,6.8531,6.8194,6.8464,47400.0
2009-02-03 11:05:00,10.14,10.21,10.13,10.14,109700.0,6.8396,6.8868,6.8329,6.8396,109700.0
2009-02-03 11:10:00,10.15,10.19,10.13,10.16,142600.0,6.8464,6.8733,6.8329,6.8531,142600.0
2009-02-03 11:15:00,10.17,10.19,10.13,10.15,84900.0,6.8599,6.8733,6.8329,6.8464,84900.0
2009-02-03 11:20:00,10.16,10.22,10.15,10.2,107800.0,6.8531,6.8936,6.8464,6.8801,107800.0
2009-02-03 11:25:00,10.2,10.21,10.13,10.14,148800.0,6.8801,6.8868,6.8329,6.8396,148800.0
2009-02-03 11:30:00,10.14,10.15,10.13,10.15,98300.0,6.8396,6.8464,6.8329,6.8464,98300.0
2009-02-03 11:35:00,10.15,10.15,10.1,10.12,135200.0,6.8464,6.8464,6.8126,6.8261,135200.0
2009-02-03 11:40:00,10.12,10.14,10.11,10.13,119000.0,6.8261,6.8396,6.8194,6.8329,119000.0
2009-02-03 11:45:00,10.13,10.15,10.12,10.13,31100.0,6.8329,6.8464,6.8261,6.8329,31100.0
2009-02-03 11:50:00,10.13,10.16,10.12,10.16,62500.0,6.8329,6.8531,6.8261,6.8531,62500.0
2009-02-03 11:55:00,10.16,10.16,10.1,10.11,94200.0,6.8531,6.8531,6.8126,6.8194,94200.0
2009-02-03 12:00:00,10.12,10.14,10.11,10.12,61000.0,6.8261,6.8396,6.8194,6.8261,61000.0
2009-02-03 12:05:00,10.12,10.15,10.11,10.13,37200.0,6.8261,6.8464,6.8194,6.8329,37200.0
2009-02-03 12:10:00,10.14,10.14,10.1,10.11,67900.0,6.8396,6.8396,6.8126,6.8194,67900.0
2009-02-03 12:15:00,10.11,10.15,10.11,10.15,142800.0,6.8194,6.8464,6.8194,6.8464,142800.0
2009-02-03 12:20:00,10.14,10.15,10.14,10.14,77100.0,6.8396,6.8464,6.8396,6.8396,77100.0
2009-02-03 12:25:00,10.15,10.15,10.14,10.14,10900.0,6.8464,6.8464,6.8396,6.8396,10900.0
2009-02-03 12:30:00,10.15,10.19,10.14,10.18,31500.0,6.8464,6.8733,6.8396,6.8666,31500.0
2009-02-03 12:35:00,10.18,10.19,10.16,10.16,31200.0,6.8666,6.8733,6.8531,6.8531,31200.0
2009-02-03 12:40:00,10.17,10.18,10.15,10.17,53600.0,6.8599,6.8666,6.8464,6.8599,53600.0
2009-02-03 12:45:00,10.18,10.18,10.15,10.15,44200.0,6.8666,6.8666,6.8464,6.8464,44200.0
2009-02-03 12:50:00,10.15,10.16,10.14,10.15,90500.0,6.8464,6.8531,6.8396,6.8464,90500.0
2009-02-03 12:55:00,10.15,10.16,10.14,10.15,110600.0,6.8464,6.8531,6.8396,6.8464,110600.0
2009-02-03 13:00:00,10.15,10.15,10.13,10.13,85800.0,6.8464,6.8464,6.8329,6.8329,85800.0
2009-02-03 13:05:00,10.13,10.17,10.13,10.16,124200.0,6.8329,6.8599,6.8329,6.8531,124200.0
2009-02-03 13:10:00,10.16,10.17,10.13,10.14,73400.0,6.8531,6.8599,6.8329,6.8396,73400.0
2009-02-03 13:15:00,10.14,10.16,10.14,10.14,38000.0,6.8396,6.8531,6.8396,6.8396,38000.0
2009-02-03 13:20:00,10.14,10.15,10.13,10.14,44600.0,6.8396,6.8464,6.8329,6.8396,44600.0
2009-02-03 13:25:00,10.14,10.14,10.1,10.11,86300.0,6.8396,6.8396,6.8126,6.8194,86300.0
2009-02-03 13:30:00,10.1,10.12,10.1,10.11,37500.0,6.8126,6.8261,6.8126,6.8194,37500.0
2009-02-03 13:35:00,10.11,10.16,10.11,10.14,102100.0,6.8194,6.8531,6.8194,6.8396,102100.0
2009-02-03 13:40:00,10.14,10.16,10.12,10.13,140300.0,6.8396,6.8531,6.8261,6.8329,140300.0
2009-02-03 13:45:00,10.13,10.15,10.11,10.12,68400.0,6.8329,6.8464,6.8194,6.8261,68400.0
2009-02-03 13:50:00,10.12,10.12,10.08,10.1,84500.0,6.8261,6.8261,6.7991,6.8126,84500.0
2009-02-03 13:55:00,10.1,10.15,10.08,10.12,72200.0,6.8126,6.8464,6.7991,6.8261,72200.0
2009-02-03 14:00:00,10.11,10.14,10.1,10.11,173400.0,6.8194,6.8396,6.8126,6.8194,173400.0
2009-02-03 14:05:00,10.11,10.19,10.11,10.19,71800.0,6.8194,6.8733,6.8194,6.8733,71800.0
2009-02-03 14:10:00,10.19,10.21,10.17,10.2,138000.0,6.8733,6.8868,6.8599,6.8801,138000.0
2009-02-03 14:15:00,10.2,10.25,10.19,10.21,88000.0,6.8801,6.9138,6.8733,6.8868,88000.0
2009-02-03 14:20:00,10.21,10.25,10.21,10.25,71900.0,6.8868,6.9138,6.8868,6.9138,71900.0
2009-02-03 14:25:00,10.25,10.25,10.18,10.18,75200.0,6.9138,6.9138,6.8666,6.8666,75200.0
2009-02-03 14:30:00,10.19,10.26,10.18,10.25,125100.0,6.8733,6.9206,6.8666,6.9138,125100.0
2009-02-03 14:35:00,10.25,10.27,10.22,10.24,130500.0,6.9138,6.9273,6.8936,6.9071,130500.0
2009-02-03 14:40:00,10.23,10.27,10.23,10.25,61700.0,6.9003,6.9273,6.9003,6.9138,61700.0
2009-02-03 14:45:00,10.26,10.27,10.22,10.23,115100.0,6.9206,6.9273,6.8936,6.9003,115100.0
2009-02-03 14:50:00,10.22,10.25,10.21,10.21,70000.0,6.8936,6.9138,6.8868,6.8868,70000.0
2009-02-03 14:55:00,10.21,10.22,10.19,10.21,76900.0,6.8868,6.8936,6.8733,6.8868,76900.0
2009-02-03 15:00:00,10.21,10.23,10.17,10.18,100400.0,6.8868,6.9003,6.8599,6.8666,100400.0
2009-02-03 15:05:00,10.18,10.28,10.18,10.27,106200.0,6.8666,6.934,6.8666,6.9273,106200.0
2009-02-03 15:10:00,10.28,10.36,10.27,10.34,310900.0,6.934,6.988,6.9273,6.9745,310900.0
2009-02-03 15:15:00,10.35,10.38,10.33,10.34,243700.0,6.9813,7.0015,6.9678,6.9745,243700.0
2009-02-03 15:20:00,10.33,10.4,10.3,10.39,127400.0,6.9678,7.015,6.9475,7.0082,127400.0
2009-02-03 15:25:00,10.39,10.4,10.34,10.36,126700.0,7.0082,7.015,6.9745,6.988,126700.0
2009-02-03 15:30:00,10.36,10.39,10.33,10.33,145400.0,6.988,7.0082,6.9678,6.9678,145400.0
2009-02-03 15:35:00,10.33,10.35,10.32,10.35,154300.0,6.9678,6.9813,6.961,6.9813,154300.0
2009-02-03 15:40:00,10.36,10.38,10.29,10.3,170900.0,6.988,7.0015,6.9408,6.9475,170900.0
2009-02-03 15:45:00,10.3,10.35,10.29,10.31,176700.0,6.9475,6.9813,6.9408,6.9543,176700.0
2009-02-03 15:50:00,10.32,10.37,10.31,10.34,184400.0,6.961,6.9948,6.9543,6.9745,184400.0
2009-02-03 15:55:00,10.34,10.35,10.3,10.31,459100.0,6.9745,6.9813,6.9475,6.9543,459100.0
2009-02-04 09:30:00,10.4,10.53,10.4,10.46,354400.0,7.015,7.1027,7.015,7.0555,354400.0
2009-02-04 09:35:00,10.46,10.69,10.41,10.62,434500.0,7.0555,7.2106,7.0217,7.1634,434500.0
2009-02-04 09:40:00,10.62,10.88,10.57,10.88,773900.0,7.1634,7.3388,7.1297,7.3388,773900.0
2009-02-04 09:45:00,10.88,10.99,10.84,10.95,569900.0,7.3388,7.413,7.3118,7.386,569900.0
2009-02-04 09:50:00,10.95,10.96,10.8,10.87,331000.0,7.386,7.3927,7.2848,7.332,331000.0
2009-02-04 09:55:00,10.86,10.99,10.86,10.98,205900.0,7.3253,7.413,7.3253,7.4062,205900.0
2009-02-04 10:00:00,10.98,11.04,10.97,10.98,522800.0,7.4062,7.4467,7.3995,7.4062,522800.0
2009-02-04 10:05:00,10.98,11.02,10.94,11.01,174900.0,7.4062,7.4332,7.3792,7.4264,174900.0
2009-02-04 10:10:00,11.0,11.07,10.94,10.94,352500.0,7.4197,7.4669,7.3792,7.3792,352500.0
2009-02-04 10:15:00,10.95,11.0,10.86,10.9,357300.0,7.386,7.4197,7.3253,7.3522,357300.0
2009-02-04 10:20:00,10.9,10.93,10.85,10.93,183600.0,7.3522,7.3725,7.3185,7.3725,183600.0
2009-02-04 10:25:00,10.93,11.03,10.92,10.95,271300.0,7.3725,7.4399,7.3657,7.386,271300.0
2009-02-04 10:30:00,10.96,11.07,10.94,11.06,276100.0,7.3927,7.4669,7.3792,7.4602,276100.0
2009-02-04 10:35:00,11.06,11.11,11.01,11.01,240700.0,7.4602,7.4939,7.4264,7.4264,240700.0
2009-02-04 10:40:00,11.01,11.24,11.0,11.22,542500.0,7.4264,7.5816,7.4197,7.5681,542500.0
2009-02-04 10:45:00,11.21,11.25,11.15,11.16,341300.0,7.5614,7.5883,7.5209,7.5276,341300.0
2009-02-04 10:50:00,11.15,11.17,11.08,11.11,251100.0,7.5209,7.5344,7.4737,7.4939,251100.0
2009-02-04 10:55:00,11.1,11.15,11.06,11.13,208500.0,7.4872,7.5209,7.4602,7.5074,208500.0
2009-02-04 11:00:00,11.13,11.18,11.09,11.18,185200.0,7.5074,7.5411,7.4804,7.5411,185200.0
2009-02-04 11:05:00,11.18,11.2,11.13,11.17,331600.0,7.5411,7.5546,7.5074,7.5344,331600.0
2009-02-04 11:10:00,11.17,11.2,11.14,11.18,175900.0,7.5344,7.5546,7.5141,7.5411,175900.0
2009-02-04 11:15:00,11.18,11.27,11.12,11.27,478600.0,7.5411,7.6018,7.5006,7.6018,478600.0
2009-02-04 11:20:00,11.27,11.3,11.24,11.29,224900.0,7.6018,7.6221,7.5816,7.6153,224900.0
2009-02-04 11:25:00,11.29,11.3,11.22,11.23,211000.0,7.6153,7.6221,7.5681,7.5748,211000.0
2009-02-04 11:30:00,11.23,11.29,11.2,11.28,265900.0,7.5748,7.6153,7.5546,7.6086,265900.0
2009-02-04 11:35:00,11.28,11.29,11.23,11.23,150300.0,7.6086,7.6153,7.5748,7.5748,150300.0
2009-02-04 11:40:00,11.23,11.23,11.19,11.2,236100.0,7.5748,7.5748,7.5479,7.5546,236100.0
2009-02-04 11:45:00,11.2,11.2,11.1,11.1,415000.0,7.5546,7.5546,7.4872,7.4872,415000.0
2009-02-04 11:50:00,11.1,11.13,11.07,11.13,212600.0,7.4872,7.5074,7.4669,7.5074,212600.0
2009-02-04 11:55:00,11.12,11.13,11.05,11.05,178200.0,7.5006,7.5074,7.4534,7.4534,178200.0
2009-02-04 12:00:00,11.05,11.07,11.02,11.07,177100.0,7.4534,7.4669,7.4332,7.4669,177100.0
2009-02-04 12:05:00,11.06,11.09,11.06,11.06,150200.0,7.4602,7.4804,7.4602,7.4602,150200.0
2009-02-04 12:10:00,11.07,11.08,11.04,11.05,66600.0,7.4669,7.4737,7.4467,7.4534,66600.0
2009-02-04 12:15:00,11.05,11.12,11.05,11.06,152800.0,7.4534,7.5006,7.4534,7.4602,152800.0
2009-02-04 12:20:00,11.07,11.07,11.0,11.0,142100.0,7.4669,7.4669,7.4197,7.4197,142100.0
2009-02-04 12:25:00,11.01,11.03,11.0,11.03,144000.0,7.4264,7.4399,7.4197,7.4399,144000.0
2009-02-04 12:30:00,11.04,11.06,11.03,11.04,123800.0,7.4467,7.4602,7.4399,7.4467,123800.0
2009-02-04 12:35:00,11.03,11.06,11.02,11.03,73800.0,7.4399,7.4602,7.4332,7.4399,73800.0
2009-02-04 12:40:00,11.02,11.1,11.02,11.08,152800.0,7.4332,7.4872,7.4332,7.4737,152800.0
2009-02-04 12:45:00,11.08,11.11,11.07,11.11,85800.0,7.4737,7.4939,7.4669,7.4939,85800.0
2009-02-04 12:50:00,11.11,11.12,11.04,11.06,321000.0,7.4939,7.5006,7.4467,7.4602,321000.0
2009-02-04 12:55:00,11.06,11.07,11.04,11.05,100200.0,7.4602,7.4669,7.4467,7.4534,100200.0
2009-02-04 13:00:00,11.05,11.1,11.02,11.09,292800.0,7.4534,7.4872,7.4332,7.4804,292800.0
2009-02-04 13:05:00,11.1,11.12,11.08,11.12,153300.0,7.4872,7.5006,7.4737,7.5006,153300.0
2009-02-04 13:10:00,11.11,11.11,11.01,11.02,119000.0,7.4939,7.4939,7.4264,7.4332,119000.0
2009-02-04 13:15:00,11.03,11.03,10.99,10.99,156100.0,7.4399,7.4399,7.413,7.413,156100.0
2009-02-04 13:20:00,10.99,11.01,10.98,10.98,145900.0,7.413,7.4264,7.4062,7.4062,145900.0
2009-02-04 13:25:00,10.99,11.02,10.95,11.0,160700.0,7.413,7.4332,7.386,7.4197,160700.0
2009-02-04 13:30:00,11.0,11.02,10.96,10.97,137100.0,7.4197,7.4332,7.3927,7.3995,137100.0
2009-02-04 13:35:00,10.97,10.98,10.88,10.89,182800.0,7.3995,7.4062,7.3388,7.3455,182800.0
2009-02-04 13:40:00,10.89,10.89,10.8,10.8,253500.0,7.3455,7.3455,7.2848,7.2848,253500.0
2009-02-04 13:45:00,10.8,10.8,10.71,10.72,269200.0,7.2848,7.2848,7.2241,7.2308,269200.0
2009-02-04 13:50:00,10.72,10.77,10.67,10.67,177400.0,7.2308,7.2646,7.1971,7.1971,177400.0
2009-02-04 13:55:00,10.68,10.77,10.65,10.75,229600.0,7.2039,7.2646,7.1836,7.2511,229600.0
2009-02-04 14:00:00,10.76,10.76,10.73,10.74,102500.0,7.2578,7.2578,7.2376,7.2443,102500.0
2009-02-04 14:05:00,10.73,10.74,10.67,10.67,135200.0,7.2376,7.2443,7.1971,7.1971,135200.0
2009-02-04 14:10:00,10.67,10.72,10.66,10.71,151000.0,7.1971,7.2308,7.1904,7.2241,151000.0
2009-02-04 14:15:00,10.7,10.75,10.7,10.74,210200.0,7.2173,7.2511,7.2173,7.2443,210200.0
2009-02-04 14:20:00,10.74,10.76,10.63,10.64,211500.0,7.2443,7.2578,7.1701,7.1769,211500.0
2009-02-04 14:25:00,10.63,10.68,10.61,10.68,251300.0,7.1701,7.2039,7.1566,7.2039,251300.0
2009-02-04 14:30:00,10.68,10.68,10.66,10.68,117400.0,7.2039,7.2039,7.1904,7.2039,117400.0
2009-02-04 14:35:00,10.68,10.73,10.67,10.72,119400.0,7.2039,7.2376,7.1971,7.2308,119400.0
2009-02-04 14:40:00,10.72,10.76,10.7,10.72,197900.0,7.2308,7.2578,7.2173,7.2308,197900.0
2009-02-04 14:45:00,10.72,10.76,10.71,10.74,293700.0,7.2308,7.2578,7.2241,7.2443,293700.0
2009-02-04 14:50:00,10.74,10.75,10.67,10.69,122000.0,7.2443,7.2511,7.1971,7.2106,122000.0
2009-02-04 14:55:00,10.69,10.78,10.64,10.78,276800.0,7.2106,7.2713,7.1769,7.2713,276800.0
2009-02-04 15:00:00,10.78,10.79,10.73,10.78,406200.0,7.2713,7.2781,7.2376,7.2713,406200.0
2009-02-04 15:05:00,10.78,10.84,10.76,10.82,322000.0,7.2713,7.3118,7.2578,7.2983,322000.0
2009-02-04 15:10:00,10.81,10.82,10.74,10.76,153400.0,7.2915,7.2983,7.2443,7.2578,153400.0
2009-02-04 15:15:00,10.76,10.8,10.75,10.78,137400.0,7.2578,7.2848,7.2511,7.2713,137400.0
2009-02-04 15:20:00,10.78,10.79,10.71,10.73,263400.0,7.2713,7.2781,7.2241,7.2376,263400.0
2009-02-04 15:25:00,10.74,10.8,10.72,10.77,278500.0,7.2443,7.2848,7.2308,7.2646,278500.0
2009-02-04 15:30:00,10.78,10.81,10.75,10.8,225700.0,7.2713,7.2915,7.2511,7.2848,225700.0
2009-02-04 15:35:00,10.8,10.8,10.76,10.78,234500.0,7.2848,7.2848,7.2578,7.2713,234500.0
2009-02-04 15:40:00,10.78,10.84,10.76,10.83,375000.0,7.2713,7.3118,7.2578,7.305,375000.0
2009-02-04 15:45:00,10.82,10.83,10.77,10.77,357700.0,7.2983,7.305,7.2646,7.2646,357700.0
2009-02-04 15:50:00,10.77,10.8,10.74,10.78,374300.0,7.2646,7.2848,7.2443,7.2713,374300.0
2009-02-04 15:55:00,10.78,10.79,10.74,10.75,445800.0,7.2713,7.2781,7.2443,7.2511,445800.0
2009-02-05 09:30:00,10.57,10.69,10.55,10.55,221600.0,7.1297,7.2106,7.1162,7.1162,221600.0
2009-02-05 09:35:00,10.56,10.56,10.43,10.55,289100.0,7.1229,7.1229,7.0352,7.1162,289100.0
2009-02-05 09:40:00,10.55,10.59,10.5,10.5,171400.0,7.1162,7.1431,7.0824,7.0824,171400.0
2009-02-05 09:45:00,10.5,10.51,10.44,10.44,116700.0,7.0824,7.0892,7.042,7.042,116700.0
2009-02-05 09:50:00,10.45,10.45,10.34,10.36,309000.0,7.0487,7.0487,6.9745,6.988,309000.0
2009-02-05 09:55:00,10.36,10.37,10.32,10.34,140200.0,6.988,6.9948,6.961,6.9745,140200.0
2009-02-05 10:00:00,10.33,10.39,10.31,10.38,143500.0,6.9678,7.0082,6.9543,7.0015,143500.0
2009-02-05 10:05:00,10.38,10.46,10.37,10.41,209100.0,7.0015,7.0555,6.9948,7.0217,209100.0
2009-02-05 10:10:00,10.4,10.45,10.4,10.45,83000.0,7.015,7.0487,7.015,7.0487,83000.0
2009-02-05 10:15:00,10.45,10.51,10.42,10.51,116000.0,7.0487,7.0892,7.0285,7.0892,116000.0
2009-02-05 10:20:00,10.51,10.56,10.5,10.53,222600.0,7.0892,7.1229,7.0824,7.1027,222600.0
2009-02-05 10:25:00,10.52,10.57,10.48,10.56,213400.0,7.0959,7.1297,7.069,7.1229,213400.0
2009-02-05 10:30:00,10.57,10.64,10.52,10.64,431500.0,7.1297,7.1769,7.0959,7.1769,431500.0
2009-02-05 10:35:00,10.64,10.75,10.64,10.75,222500.0,7.1769,7.2511,7.1769,7.2511,222500.0
2009-02-05 10:40:00,10.74,10.83,10.73,10.81,393800.0,7.2443,7.305,7.2376,7.2915,393800.0
2009-02-05 10:45:00,10.82,10.92,10.81,10.88,553400.0,7.2983,7.3657,7.2915,7.3388,553400.0
2009-02-05 10:50:00,10.87,10.98,10.82,10.9,352000.0,7.332,7.4062,7.2983,7.3522,352000.0
2009-02-05 10:55:00,10.91,11.02,10.89,10.91,251600.0,7.359,7.4332,7.3455,7.359,251600.0
2009-02-05 11:00:00,10.92,10.94,10.84,10.9,320200.0,7.3657,7.3792,7.3118,7.3522,320200.0
2009-02-05 11:05:00,10.91,10.94,10.85,10.87,158900.0,7.359,7.3792,7.3185,7.332,158900.0
2009-02-05 11:10:00,10.87,10.88,10.83,10.83,229600.0,7.332,7.3388,7.305,7.305,229600.0
2009-02-05 11:15:00,10.83,10.85,10.79,10.81,141300.0,7.305,7.3185,7.2781,7.2915,141300.0
2009-02-05 11:20:00,10.81,10.83,10.78,10.8,130500.0,7.2915,7.305,7.2713,7.2848,130500.0
2009-02-05 11:25:00,10.8,10.82,10.78,10.81,106200.0,7.2848,7.2983,7.2713,7.2915,106200.0
2009-02-05 11:30:00,10.8,10.9,10.8,10.85,180800.0,7.2848,7.3522,7.2848,7.3185,180800.0
2009-02-05 11:35:00,10.85,10.89,10.84,10.84,153900.0,7.3185,7.3455,7.3118,7.3118,153900.0
2009-02-05 11:40:00,10.84,10.85,10.82,10.84,98500.0,7.3118,7.3185,7.2983,7.3118,98500.0
2009-02-05 11:45:00,10.84,10.88,10.83,10.88,71700.0,7.3118,7.3388,7.305,7.3388,71700.0
2009-02-05 11:50:00,10.88,10.92,10.87,10.87,75200.0,7.3388,7.3657,7.332,7.332,75200.0
2009-02-05 11:55:00,10.87,10.94,10.86,10.92,93000.0,7.332,7.3792,7.3253,7.3657,93000.0
2009-02-05 12:00:00,10.91,10.99,10.91,10.97,124500.0,7.359,7.413,7.359,7.3995,124500.0
2009-02-05 12:05:00,10.97,11.02,10.95,11.02,201300.0,7.3995,7.4332,7.386,7.4332,201300.0
2009-02-05 12:10:00,11.02,11.1,11.01,11.07,197600.0,7.4332,7.4872,7.4264,7.4669,197600.0
2009-02-05 12:15:00,11.07,11.07,10.98,11.02,317400.0,7.4669,7.4669,7.4062,7.4332,317400.0
2009-02-05 12:20:00,11.02,11.05,10.98,10.98,166700.0,7.4332,7.4534,7.4062,7.4062,166700.0
2009-02-05 12:25:00,10.99,10.99,10.91,10.92,104900.0,7.413,7.413,7.359,7.3657,104900.0
2009-02-05 12:30:00,10.91,10.94,10.9,10.94,261600.0,7.359,7.3792,7.3522,7.3792,261600.0
2009-02-05 12:35:00,10.93,10.97,10.93,10.97,256400.0,7.3725,7.3995,7.3725,7.3995,256400.0
2009-02-05 12:40:00,10.96,11.06,10.96,11.04,180200.0,7.3927,7.4602,7.3927,7.4467,180200.0
2009-02-05 12:45:00,11.04,11.07,11.02,11.02,136500.0,7.4467,7.4669,7.4332,7.4332,136500.0
2009-02-05 12:50:00,11.02,11.03,10.99,11.0,230100.0,7.4332,7.4399,7.413,7.4197,230100.0
2009-02-05 12:55:00,11.0,11.09,11.0,11.08,141100.0,7.4197,7.4804,7.4197,7.4737,141100.0
2009-02-05 13:00:00,11.07,11.09,11.05,11.06,74100.0,7.4669,7.4804,7.4534,7.4602,74100.0
2009-02-05 13:05:00,11.06,11.08,11.02,11.08,130200.0,7.4602,7.4737,7.4332,7.4737,130200.0
2009-02-05 13:10:00,11.07,11.08,11.0,11.01,135400.0,7.4669,7.4737,7.4197,7.4264,135400.0
2009-02-05 13:15:00,11.0,11.01,10.95,10.95,101700.0,7.4197,7.4264,7.386,7.386,101700.0
2009-02-05 13:20:00,10.95,10.96,10.9,10.91,82400.0,7.386,7.3927,7.3522,7.359,82400.0
2009-02-05 13:25:00,10.91,10.94,10.9,10.92,231000.0,7.359,7.3792,7.3522,7.3657,231000.0
2009-02-05 13:30:00,10.92,10.96,10.91,10.94,126000.0,7.3657,7.3927,7.359,7.3792,126000.0
2009-02-05 13:35:00,10.95,10.98,10.92,10.95,360700.0,7.386,7.4062,7.3657,7.386,360700.0
2009-02-05 13:40:00,10.94,11.04,10.93,11.03,190900.0,7.3792,7.4467,7.3725,7.4399,190900.0
2009-02-05 13:45:00,11.03,11.03,10.99,11.01,86600.0,7.4399,7.4399,7.413,7.4264,86600.0
2009-02-05 13:50:00,11.01,11.02,10.98,11.0,94400.0,7.4264,7.4332,7.4062,7.4197,94400.0
2009-02-05 13:55:00,11.01,11.02,10.97,10.99,163100.0,7.4264,7.4332,7.3995,7.413,163100.0
2009-02-05 14:00:00,10.99,11.08,10.99,11.07,120100.0,7.413,7.4737,7.413,7.4669,120100.0
2009-02-05 14:05:00,11.06,11.08,11.04,11.04,83400.0,7.4602,7.4737,7.4467,7.4467,83400.0
2009-02-05 14:10:00,11.05,11.05,11.0,11.01,85600.0,7.4534,7.4534,7.4197,7.4264,85600.0
2009-02-05 14:15:00,11.01,11.02,10.99,11.02,104200.0,7.4264,7.4332,7.413,7.4332,104200.0
2009-02-05 14:20:00,11.02,11.07,11.01,11.06,112600.0,7.4332,7.4669,7.4264,7.4602,112600.0
2009-02-05 14:25:00,11.06,11.09,11.05,11.09,120200.0,7.4602,7.4804,7.4534,7.4804,120200.0
2009-02-05 14:30:00,11.09,11.09,11.05,11.05,161200.0,7.4804,7.4804,7.4534,7.4534,161200.0
2009-02-05 14:35:00,11.06,11.09,11.05,11.08,125800.0,7.4602,7.4804,7.4534,7.4737,125800.0
2009-02-05 14:40:00,11.07,11.1,11.06,11.07,137700.0,7.4669,7.4872,7.4602,7.4669,137700.0
2009-02-05 14:45:00,11.07,11.08,11.04,11.05,101300.0,7.4669,7.4737,7.4467,7.4534,101300.0
2009-02-05 14:50:00,11.04,11.04,10.99,11.02,149900.0,7.4467,7.4467,7.413,7.4332,149900.0
2009-02-05 14:55:00,11.02,11.05,10.96,10.98,256500.0,7.4332,7.4534,7.3927,7.4062,256500.0
2009-02-05 15:00:00,10.98,11.02,10.97,10.97,212900.0,7.4062,7.4332,7.3995,7.3995,212900.0
2009-02-05 15:05:00,10.97,11.02,10.96,10.99,302300.0,7.3995,7.4332,7.3927,7.413,302300.0
2009-02-05 15:10:00,11.0,11.04,10.98,11.03,148800.0,7.4197,7.4467,7.4062,7.4399,148800.0
2009-02-05 15:15:00,11.03,11.05,11.0,11.0,121100.0,7.4399,7.4534,7.4197,7.4197,121100.0
2009-02-05 15:20:00,11.0,11.04,11.0,11.01,122100.0,7.4197,7.4467,7.4197,7.4264,122100.0
2009-02-05 15:25:00,11.02,11.05,11.01,11.03,435200.0,7.4332,7.4534,7.4264,7.4399,435200.0
2009-02-05 15:30:00,11.04,11.05,10.98,10.99,284100.0,7.4467,7.4534,7.4062,7.413,284100.0
2009-02-05 15:35:00,10.99,11.01,10.96,11.0,320900.0,7.413,7.4264,7.3927,7.4197,320900.0
2009-02-05 15:40:00,11.0,11.05,10.98,11.02,433600.0,7.4197,7.4534,7.4062,7.4332,433600.0
2009-02-05 15:45:00,11.03,11.03,10.93,10.98,791100.0,7.4399,7.4399,7.3725,7.4062,791100.0
2009-02-05 15:50:00,10.98,11.02,10.97,10.99,898400.0,7.4062,7.4332,7.3995,7.413,898400.0
2009-02-05 15:55:00,10.99,11.04,10.97,10.98,1085700.0,7.413,7.4467,7.3995,7.4062,1085700.0
2009-02-06 09:30:00,11.15,11.45,11.15,11.41,672400.0,7.5209,7.7232,7.5209,7.6963,672400.0
2009-02-06 09:35:00,11.41,11.6,11.35,11.59,492500.0,7.6963,7.8244,7.6558,7.8177,492500.0
2009-02-06 09:40:00,11.59,11.64,11.5,11.64,425600.0,7.8177,7.8514,7.757,7.8514,425600.0
2009-02-06 09:45:00,11.64,11.75,11.63,11.69,964400.0,7.8514,7.9256,7.8446,7.8851,964400.0
2009-02-06 09:50:00,11.7,11.71,11.59,11.62,715700.0,7.8919,7.8986,7.8177,7.8379,715700.0
2009-02-06 09:55:00,11.61,11.7,11.59,11.6,729500.0,7.8312,7.8919,7.8177,7.8244,729500.0
2009-02-06 10:00:00,11.6,11.66,11.59,11.6,545300.0,7.8244,7.8649,7.8177,7.8244,545300.0
2009-02-06 10:05:00,11.6,11.63,11.59,11.62,790100.0,7.8244,7.8446,7.8177,7.8379,790100.0
2009-02-06 10:10:00,11.62,11.65,11.57,11.58,364100.0,7.8379,7.8581,7.8042,7.8109,364100.0
2009-02-06 10:15:00,11.58,11.64,11.55,11.57,593500.0,7.8109,7.8514,7.7907,7.8042,593500.0
2009-02-06 10:20:00,11.57,11.57,11.48,11.49,734700.0,7.8042,7.8042,7.7435,7.7502,734700.0
2009-02-06 10:25:00,11.49,11.5,11.43,11.44,313500.0,7.7502,7.757,7.7097,7.7165,313500.0
2009-02-06 10:30:00,11.45,11.47,11.43,11.47,252200.0,7.7232,7.7367,7.7097,7.7367,252200.0
2009-02-06 10:35:00,11.47,11.48,11.4,11.44,380400.0,7.7367,7.7435,7.6895,7.7165,380400.0
2009-02-06 10:40:00,11.44,11.44,11.39,11.42,241300.0,7.7165,7.7165,7.6828,7.703,241300.0
2009-02-06 10:45:00,11.42,11.44,11.4,11.43,249500.0,7.703,7.7165,7.6895,7.7097,249500.0
2009-02-06 10:50:00,11.43,11.49,11.42,11.47,172700.0,7.7097,7.7502,7.703,7.7367,172700.0
2009-02-06 10:55:00,11.47,11.51,11.45,11.46,207700.0,7.7367,7.7637,7.7232,7.73,207700.0
2009-02-06 11:00:00,11.46,11.5,11.44,11.5,267200.0,7.73,7.757,7.7165,7.757,267200.0
2009-02-06 11:05:00,11.49,11.54,11.48,11.52,229900.0,7.7502,7.7839,7.7435,7.7705,229900.0
2009-02-06 11:10:00,11.52,11.54,11.51,11.54,99700.0,7.7705,7.7839,7.7637,7.7839,99700.0
2009-02-06 11:15:00,11.54,11.62,11.53,11.57,310000.0,7.7839,7.8379,7.7772,7.8042,310000.0
2009-02-06 11:20:00,11.57,11.62,11.56,11.59,326000.0,7.8042,7.8379,7.7974,7.8177,326000.0
2009-02-06 11:25:00,11.58,11.6,11.58,11.6,171800.0,7.8109,7.8244,7.8109,7.8244,171800.0
2009-02-06 11:30:00,11.6,11.66,11.59,11.64,403000.0,7.8244,7.8649,7.8177,7.8514,403000.0
2009-02-06 11:35:00,11.65,11.71,11.64,11.69,326900.0,7.8581,7.8986,7.8514,7.8851,326900.0
2009-02-06 11:40:00,11.69,11.74,11.68,11.74,225600.0,7.8851,7.9188,7.8784,7.9188,225600.0
2009-02-06 11:45:00,11.74,11.79,11.67,11.78,503500.0,7.9188,7.9526,7.8716,7.9458,503500.0
2009-02-06 11:50:00,11.77,11.77,11.7,11.75,337300.0,7.9391,7.9391,7.8919,7.9256,337300.0
2009-02-06 11:55:00,11.75,11.76,11.7,11.71,171100.0,7.9256,7.9323,7.8919,7.8986,171100.0
2009-02-06 12:00:00,11.7,11.73,11.69,11.71,195300.0,7.8919,7.9121,7.8851,7.8986,195300.0
2009-02-06 12:05:00,11.71,11.71,11.69,11.7,134600.0,7.8986,7.8986,7.8851,7.8919,134600.0
2009-02-06 12:10:00,11.7,11.72,11.68,11.69,301100.0,7.8919,7.9054,7.8784,7.8851,301100.0
2009-02-06 12:15:00,11.69,11.72,11.69,11.7,255000.0,7.8851,7.9054,7.8851,7.8919,255000.0
2009-02-06 12:20:00,11.7,11.72,11.69,11.7,390700.0,7.8919,7.9054,7.8851,7.8919,390700.0
2009-02-06 12:25:00,11.7,11.72,11.69,11.69,249800.0,7.8919,7.9054,7.8851,7.8851,249800.0
2009-02-06 12:30:00,11.69,11.7,11.68,11.69,204800.0,7.8851,7.8919,7.8784,7.8851,204800.0
2009-02-06 12:35:00,11.69,11.75,11.68,11.69,245600.0,7.8851,7.9256,7.8784,7.8851,245600.0
2009-02-06 12:40:00,11.7,11.7,11.65,11.65,148800.0,7.8919,7.8919,7.8581,7.8581,148800.0
2009-02-06 12:45:00,11.65,11.67,11.64,11.66,135000.0,7.8581,7.8716,7.8514,7.8649,135000.0
2009-02-06 12:50:00,11.66,11.67,11.64,11.66,130600.0,7.8649,7.8716,7.8514,7.8649,130600.0
2009-02-06 12:55:00,11.66,11.68,11.66,11.66,144500.0,7.8649,7.8784,7.8649,7.8649,144500.0
2009-02-06 13:00:00,11.67,11.69,11.64,11.65,246000.0,7.8716,7.8851,7.8514,7.8581,246000.0
2009-02-06 13:05:00,11.65,11.72,11.65,11.72,74200.0,7.8581,7.9054,7.8581,7.9054,74200.0
2009-02-06 13:10:00,11.72,11.73,11.69,11.73,171900.0,7.9054,7.9121,7.8851,7.9121,171900.0
2009-02-06 13:15:00,11.73,11.75,11.72,11.75,303200.0,7.9121,7.9256,7.9054,7.9256,303200.0
2009-02-06 13:20:00,11.74,11.76,11.72,11.76,464200.0,7.9188,7.9323,7.9054,7.9323,464200.0
2009-02-06 13:25:00,11.75,11.79,11.74,11.77,219800.0,7.9256,7.9526,7.9188,7.9391,219800.0
2009-02-06 13:30:00,11.77,11.79,11.75,11.78,346500.0,7.9391,7.9526,7.9256,7.9458,346500.0
2009-02-06 13:35:00,11.77,11.79,11.77,11.77,263200.0,7.9391,7.9526,7.9391,7.9391,263200.0
2009-02-06 13:40:00,11.77,11.78,11.72,11.72,598500.0,7.9391,7.9458,7.9054,7.9054,598500.0
2009-02-06 13:45:00,11.73,11.76,11.72,11.72,116100.0,7.9121,7.9323,7.9054,7.9054,116100.0
2009-02-06 13:50:00,11.72,11.72,11.68,11.71,298100.0,7.9054,7.9054,7.8784,7.8986,298100.0
2009-02-06 13:55:00,11.71,11.72,11.68,11.71,177100.0,7.8986,7.9054,7.8784,7.8986,177100.0
2009-02-06 14:00:00,11.7,11.71,11.62,11.64,300600.0,7.8919,7.8986,7.8379,7.8514,300600.0
2009-02-06 14:05:00,11.64,11.65,11.59,11.6,244000.0,7.8514,7.8581,7.8177,7.8244,244000.0
2009-02-06 14:10:00,11.61,11.66,11.6,11.65,222400.0,7.8312,7.8649,7.8244,7.8581,222400.0
2009-02-06 14:15:00,11.66,11.67,11.6,11.6,164800.0,7.8649,7.8716,7.8244,7.8244,164800.0
2009-02-06 14:20:00,11.61,11.64,11.59,11.64,238200.0,7.8312,7.8514,7.8177,7.8514,238200.0
2009-02-06 14:25:00,11.64,11.66,11.61,11.63,125800.0,7.8514,7.8649,7.8312,7.8446,125800.0
2009-02-06 14:30:00,11.63,11.66,11.6,11.61,213500.0,7.8446,7.8649,7.8244,7.8312,213500.0
2009-02-06 14:35:00,11.61,11.64,11.59,11.59,133600.0,7.8312,7.8514,7.8177,7.8177,133600.0
2009-02-06 14:40:00,11.6,11.61,11.57,11.57,130400.0,7.8244,7.8312,7.8042,7.8042,130400.0
2009-02-06 14:45:00,11.57,11.58,11.56,11.57,142100.0,7.8042,7.8109,7.7974,7.8042,142100.0
2009-02-06 14:50:00,11.56,11.57,11.49,11.54,565200.0,7.7974,7.8042,7.7502,7.7839,565200.0
2009-02-06 14:55:00,11.54,11.61,11.53,11.6,341900.0,7.7839,7.8312,7.7772,7.8244,341900.0
2009-02-06 15:00:00,11.6,11.62,11.56,11.6,446000.0,7.8244,7.8379,7.7974,7.8244,446000.0
2009-02-06 15:05:00,11.6,11.62,11.59,11.61,247000.0,7.8244,7.8379,7.8177,7.8312,247000.0
2009-02-06 15:10:00,11.6,11.62,11.6,11.61,251000.0,7.8244,7.8379,7.8244,7.8312,251000.0
2009-02-06 15:15:00,11.61,11.63,11.61,11.62,99800.0,7.8312,7.8446,7.8312,7.8379,99800.0
2009-02-06 15:20:00,11.62,11.63,11.62,11.63,90500.0,7.8379,7.8446,7.8379,7.8446,90500.0
2009-02-06 15:25:00,11.63,11.69,11.6,11.66,437900.0,7.8446,7.8851,7.8244,7.8649,437900.0
2009-02-06 15:30:00,11.66,11.69,11.65,11.67,183300.0,7.8649,7.8851,7.8581,7.8716,183300.0
2009-02-06 15:35:00,11.67,11.71,11.66,11.71,513600.0,7.8716,7.8986,7.8649,7.8986,513600.0
2009-02-06 15:40:00,11.71,11.77,11.7,11.76,415500.0,7.8986,7.9391,7.8919,7.9323,415500.0
2009-02-06 15:45:00,11.76,11.86,11.76,11.85,932800.0,7.9323,7.9998,7.9323,7.993,932800.0
2009-02-06 15:50:00,11.85,11.86,11.75,11.79,887600.0,7.993,7.9998,7.9256,7.9526,887600.0
2009-02-06 15:55:00,11.79,11.8,11.68,11.73,839400.0,7.9526,7.9593,7.8784,7.9121,839400.0
2009-02-09 09:30:00,11.93,11.93,11.81,11.89,669000.0,8.047,8.047,7.9661,8.02,669000.0
2009-02-09 09:35:00,11.9,11.92,11.87,11.91,734500.0,8.0268,8.0403,8.0065,8.0335,734500.0
2009-02-09 09:40:00,11.91,11.99,11.9,11.97,373500.0,8.0335,8.0875,8.0268,8.074,373500.0
2009-02-09 09:45:00,11.97,12.15,11.95,12.15,553000.0,8.074,8.1954,8.0605,8.1954,553000.0
2009-02-09 09:50:00,12.15,12.18,12.07,12.13,600500.0,8.1954,8.2156,8.1414,8.1819,600500.0
2009-02-09 09:55:00,12.13,12.14,11.98,12.05,358100.0,8.1819,8.1887,8.0807,8.1279,358100.0
2009-02-09 10:00:00,12.05,12.08,11.92,11.96,352500.0,8.1279,8.1482,8.0403,8.0672,352500.0
2009-02-09 10:05:00,11.96,11.96,11.85,11.91,595400.0,8.0672,8.0672,7.993,8.0335,595400.0
2009-02-09 10:10:00,11.91,11.96,11.89,11.91,292600.0,8.0335,8.0672,8.02,8.0335,292600.0
2009-02-09 10:15:00,11.91,11.97,11.91,11.94,261600.0,8.0335,8.074,8.0335,8.0537,261600.0
2009-02-09 10:20:00,11.93,11.97,11.89,11.94,416300.0,8.047,8.074,8.02,8.0537,416300.0
2009-02-09 10:25:00,11.93,11.95,11.83,11.85,314100.0,8.047,8.0605,7.9796,7.993,314100.0
2009-02-09 10:30:00,11.85,11.9,11.83,11.9,324000.0,7.993,8.0268,7.9796,8.0268,324000.0
2009-02-09 10:35:00,11.9,11.95,11.88,11.94,400500.0,8.0268,8.0605,8.0133,8.0537,400500.0
2009-02-09 10:40:00,11.93,11.99,11.92,11.98,101100.0,8.047,8.0875,8.0403,8.0807,101100.0
2009-02-09 10:45:00,11.98,12.15,11.92,12.15,433300.0,8.0807,8.1954,8.0403,8.1954,433300.0
2009-02-09 10:50:00,12.15,12.15,12.09,12.11,208800.0,8.1954,8.1954,8.1549,8.1684,208800.0
2009-02-09 10:55:00,12.11,12.3,12.11,12.24,542900.0,8.1684,8.2966,8.1684,8.2561,542900.0
2009-02-09 11:00:00,12.23,12.25,12.09,12.1,180800.0,8.2494,8.2628,8.1549,8.1617,180800.0
2009-02-09 11:05:00,12.09,12.1,12.04,12.07,157700.0,8.1549,8.1617,8.1212,8.1414,157700.0
2009-02-09 11:10:00,12.08,12.08,12.01,12.04,126000.0,8.1482,8.1482,8.101,8.1212,126000.0
2009-02-09 11:15:00,12.04,12.05,11.96,11.96,124600.0,8.1212,8.1279,8.0672,8.0672,124600.0
2009-02-09 11:20:00,11.96,12.03,11.96,12.0,141800.0,8.0672,8.1145,8.0672,8.0942,141800.0
2009-02-09 11:25:00,12.0,12.08,11.99,12.07,174900.0,8.0942,8.1482,8.0875,8.1414,174900.0
2009-02-09 11:30:00,12.07,12.09,12.02,12.04,94900.0,8.1414,8.1549,8.1077,8.1212,94900.0
2009-02-09 11:35:00,12.04,12.05,11.98,11.99,114800.0,8.1212,8.1279,8.0807,8.0875,114800.0
2009-02-09 11:40:00,11.98,12.02,11.94,11.95,188600.0,8.0807,8.1077,8.0537,8.0605,188600.0
2009-02-09 11:45:00,11.95,12.01,11.94,11.96,113100.0,8.0605,8.101,8.0537,8.0672,113100.0
2009-02-09 11:50:00,11.97,12.0,11.95,11.96,114900.0,8.074,8.0942,8.0605,8.0672,114900.0
2009-02-09 11:55:00,11.95,11.98,11.95,11.97,103400.0,8.0605,8.0807,8.0605,8.074,103400.0
2009-02-09 12:00:00,11.96,12.01,11.96,11.96,153200.0,8.0672,8.101,8.0672,8.0672,153200.0
2009-02-09 12:05:00,11.96,11.97,11.9,11.9,106200.0,8.0672,8.074,8.0268,8.0268,106200.0
2009-02-09 12:10:00,11.91,11.94,11.89,11.91,156800.0,8.0335,8.0537,8.02,8.0335,156800.0
2009-02-09 12:15:00,11.92,12.0,11.92,11.97,101100.0,8.0403,8.0942,8.0403,8.074,101100.0
2009-02-09 12:20:00,11.97,11.98,11.93,11.93,108700.0,8.074,8.0807,8.047,8.047,108700.0
2009-02-09 12:25:00,11.94,12.0,11.92,11.96,194800.0,8.0537,8.0942,8.0403,8.0672,194800.0
2009-02-09 12:30:00,11.96,12.0,11.92,12.0,194300.0,8.0672,8.0942,8.0403,8.0942,194300.0
2009-02-09 12:35:00,12.0,12.01,11.96,11.97,177700.0,8.0942,8.101,8.0672,8.074,177700.0
2009-02-09 12:40:00,11.98,12.0,11.95,11.96,133300.0,8.0807,8.0942,8.0605,8.0672,133300.0
2009-02-09 12:45:00,11.95,11.97,11.94,11.94,96900.0,8.0605,8.074,8.0537,8.0537,96900.0
2009-02-09 12:50:00,11.95,11.98,11.94,11.97,128000.0,8.0605,8.0807,8.0537,8.074,128000.0
2009-02-09 12:55:00,11.97,11.97,11.95,11.96,65100.0,8.074,8.074,8.0605,8.0672,65100.0
2009-02-09 13:00:00,11.96,11.98,11.95,11.97,65900.0,8.0672,8.0807,8.0605,8.074,65900.0
2009-02-09 13:05:00,11.97,11.97,11.96,11.96,28400.0,8.074,8.074,8.0672,8.0672,28400.0
2009-02-09 13:10:00,11.96,11.97,11.96,11.97,44100.0,8.0672,8.074,8.0672,8.074,44100.0
2009-02-09 13:15:00,11.97,11.97,11.93,11.93,150200.0,8.074,8.074,8.047,8.047,150200.0
2009-02-09 13:20:00,11.93,11.95,11.91,11.94,99100.0,8.047,8.0605,8.0335,8.0537,99100.0
2009-02-09 13:25:00,11.94,11.96,11.93,11.94,81400.0,8.0537,8.0672,8.047,8.0537,81400.0
2009-02-09 13:30:00,11.94,11.96,11.89,11.89,171800.0,8.0537,8.0672,8.02,8.02,171800.0
2009-02-09 13:35:00,11.89,11.89,11.86,11.88,92700.0,8.02,8.02,7.9998,8.0133,92700.0
2009-02-09 13:40:00,11.88,11.93,11.88,11.89,144800.0,8.0133,8.047,8.0133,8.02,144800.0
2009-02-09 13:45:00,11.89,11.9,11.88,11.89,58000.0,8.02,8.0268,8.0133,8.02,58000.0
2009-02-09 13:50:00,11.89,11.91,11.85,11.86,111200.0,8.02,8.0335,7.993,7.9998,111200.0
2009-02-09 13:55:00,11.85,11.9,11.85,11.9,111000.0,7.993,8.0268,7.993,8.0268,111000.0
2009-02-09 14:00:00,11.9,11.92,11.89,11.92,89700.0,8.0268,8.0403,8.02,8.0403,89700.0
2009-02-09 14:05:00,11.92,11.93,11.88,11.89,308700.0,8.0403,8.047,8.0133,8.02,308700.0
2009-02-09 14:10:00,11.88,11.89,11.83,11.83,108800.0,8.0133,8.02,7.9796,7.9796,108800.0
2009-02-09 14:15:00,11.83,11.84,11.79,11.8,92500.0,7.9796,7.9863,7.9526,7.9593,92500.0
2009-02-09 14:20:00,11.8,11.83,11.77,11.77,141500.0,7.9593,7.9796,7.9391,7.9391,141500.0
2009-02-09 14:25:00,11.77,11.78,11.67,11.7,551300.0,7.9391,7.9458,7.8716,7.8919,551300.0
2009-02-09 14:30:00,11.7,11.73,11.69,11.72,175600.0,7.8919,7.9121,7.8851,7.9054,175600.0
2009-02-09 14:35:00,11.72,11.79,11.69,11.79,331500.0,7.9054,7.9526,7.8851,7.9526,331500.0
2009-02-09 14:40:00,11.79,11.82,11.78,11.8,316700.0,7.9526,7.9728,7.9458,7.9593,316700.0
2009-02-09 14:45:00,11.81,11.81,11.75,11.78,140900.0,7.9661,7.9661,7.9256,7.9458,140900.0
2009-02-09 14:50:00,11.78,11.82,11.78,11.81,158900.0,7.9458,7.9728,7.9458,7.9661,158900.0
2009-02-09 14:55:00,11.81,11.84,11.78,11.79,132700.0,7.9661,7.9863,7.9458,7.9526,132700.0
2009-02-09 15:00:00,11.79,11.82,11.76,11.77,183900.0,7.9526,7.9728,7.9323,7.9391,183900.0
2009-02-09 15:05:00,11.76,11.77,11.71,11.72,186300.0,7.9323,7.9391,7.8986,7.9054,186300.0
2009-02-09 15:10:00,11.72,11.8,11.71,11.8,231300.0,7.9054,7.9593,7.8986,7.9593,231300.0
2009-02-09 15:15:00,11.8,11.82,11.78,11.82,214600.0,7.9593,7.9728,7.9458,7.9728,214600.0
2009-02-09 15:20:00,11.81,11.9,11.81,11.9,289800.0,7.9661,8.0268,7.9661,8.0268,289800.0
2009-02-09 15:25:00,11.9,11.94,11.88,11.92,341500.0,8.0268,8.0537,8.0133,8.0403,341500.0
2009-02-09 15:30:00,11.92,11.95,11.88,11.92,393000.0,8.0403,8.0605,8.0133,8.0403,393000.0
2009-02-09 15:35:00,11.92,11.94,11.85,11.85,298200.0,8.0403,8.0537,7.993,7.993,298200.0
2009-02-09 15:40:00,11.86,11.9,11.85,11.89,199500.0,7.9998,8.0268,7.993,8.02,199500.0
2009-02-09 15:45:00,11.89,11.92,11.85,11.9,492800.0,8.02,8.0403,7.993,8.0268,492800.0
2009-02-09 15:50:00,11.9,11.94,11.87,11.91,490600.0,8.0268,8.0537,8.0065,8.0335,490600.0
2009-02-09 15:55:00,11.91,11.95,11.9,11.92,739800.0,8.0335,8.0605,8.0268,8.0403,739800.0
2009-02-10 09:30:00,11.68,11.83,11.67,11.73,313600.0,7.8784,7.9796,7.8716,7.9121,313600.0
2009-02-10 09:35:00,11.73,11.84,11.72,11.83,315800.0,7.9121,7.9863,7.9054,7.9796,315800.0
2009-02-10 09:40:00,11.82,11.88,11.74,11.8,250900.0,7.9728,8.0133,7.9188,7.9593,250900.0
2009-02-10 09:45:00,11.81,11.98,11.81,11.94,282600.0,7.9661,8.0807,7.9661,8.0537,282600.0
2009-02-10 09:50:00,11.94,11.96,11.89,11.89,292700.0,8.0537,8.0672,8.02,8.02,292700.0
2009-02-10 09:55:00,11.89,11.9,11.81,11.83,232300.0,8.02,8.0268,7.9661,7.9796,232300.0
2009-02-10 10:00:00,11.84,11.91,11.8,11.9,146800.0,7.9863,8.0335,7.9593,8.0268,146800.0
2009-02-10 10:05:00,11.89,12.0,11.88,11.94,276000.0,8.02,8.0942,8.0133,8.0537,276000.0
2009-02-10 10:10:00,11.94,11.95,11.8,11.8,276800.0,8.0537,8.0605,7.9593,7.9593,276800.0
2009-02-10 10:15:00,11.81,11.81,11.73,11.73,216000.0,7.9661,7.9661,7.9121,7.9121,216000.0
2009-02-10 10:20:00,11.73,11.76,11.65,11.73,204200.0,7.9121,7.9323,7.8581,7.9121,204200.0
2009-02-10 10:25:00,11.72,11.76,11.69,11.74,150600.0,7.9054,7.9323,7.8851,7.9188,150600.0
2009-02-10 10:30:00,11.75,11.78,11.74,11.74,214800.0,7.9256,7.9458,7.9188,7.9188,214800.0
2009-02-10 10:35:00,11.74,11.75,11.65,11.68,325300.0,7.9188,7.9256,7.8581,7.8784,325300.0
2009-02-10 10:40:00,11.68,11.76,11.65,11.73,347800.0,7.8784,7.9323,7.8581,7.9121,347800.0
2009-02-10 10:45:00,11.73,11.78,11.73,11.77,276800.0,7.9121,7.9458,7.9121,7.9391,276800.0
2009-02-10 10:50:00,11.77,11.78,11.73,11.74,161800.0,7.9391,7.9458,7.9121,7.9188,161800.0
2009-02-10 10:55:00,11.74,11.76,11.69,11.71,95100.0,7.9188,7.9323,7.8851,7.8986,95100.0
2009-02-10 11:00:00,11.7,11.82,11.65,11.68,259600.0,7.8919,7.9728,7.8581,7.8784,259600.0
2009-02-10 11:05:00,11.68,11.68,11.44,11.45,805400.0,7.8784,7.8784,7.7165,7.7232,805400.0
2009-02-10 11:10:00,11.45,11.45,11.35,11.38,259400.0,7.7232,7.7232,7.6558,7.676,259400.0
2009-02-10 11:15:00,11.39,11.39,11.3,11.34,462900.0,7.6828,7.6828,7.6221,7.649,462900.0
2009-02-10 11:20:00,11.34,11.46,11.33,11.43,448200.0,7.649,7.73,7.6423,7.7097,448200.0
2009-02-10 11:25:00,11.43,11.44,11.34,11.41,226700.0,7.7097,7.7165,7.649,7.6963,226700.0
2009-02-10 11:30:00,11.41,11.42,11.2,11.2,355600.0,7.6963,7.703,7.5546,7.5546,355600.0
2009-02-10 11:35:00,11.2,11.26,11.12,11.16,337600.0,7.5546,7.5951,7.5006,7.5276,337600.0
2009-02-10 11:40:00,11.17,11.28,11.14,11.28,207600.0,7.5344,7.6086,7.5141,7.6086,207600.0
2009-02-10 11:45:00,11.28,11.28,11.15,11.24,346200.0,7.6086,7.6086,7.5209,7.5816,346200.0
2009-02-10 11:50:00,11.24,11.24,11.16,11.21,221100.0,7.5816,7.5816,7.5276,7.5614,221100.0
2009-02-10 11:55:00,11.2,11.25,11.16,11.18,208600.0,7.5546,7.5883,7.5276,7.5411,208600.0
2009-02-10 12:00:00,11.18,11.24,11.16,11.2,147600.0,7.5411,7.5816,7.5276,7.5546,147600.0
2009-02-10 12:05:00,11.2,11.21,11.14,11.18,180300.0,7.5546,7.5614,7.5141,7.5411,180300.0
2009-02-10 12:10:00,11.18,11.25,11.18,11.24,121700.0,7.5411,7.5883,7.5411,7.5816,121700.0
2009-02-10 12:15:00,11.24,11.26,11.22,11.23,55400.0,7.5816,7.5951,7.5681,7.5748,55400.0
2009-02-10 12:20:00,11.24,11.25,11.2,11.22,101300.0,7.5816,7.5883,7.5546,7.5681,101300.0
2009-02-10 12:25:00,11.22,11.23,11.15,11.18,115900.0,7.5681,7.5748,7.5209,7.5411,115900.0
2009-02-10 12:30:00,11.18,11.21,11.17,11.21,99000.0,7.5411,7.5614,7.5344,7.5614,99000.0
2009-02-10 12:35:00,11.22,11.25,11.21,11.23,108000.0,7.5681,7.5883,7.5614,7.5748,108000.0
2009-02-10 12:40:00,11.23,11.25,11.2,11.23,78900.0,7.5748,7.5883,7.5546,7.5748,78900.0
2009-02-10 12:45:00,11.23,11.27,11.22,11.26,95800.0,7.5748,7.6018,7.5681,7.5951,95800.0
2009-02-10 12:50:00,11.27,11.29,11.25,11.25,71200.0,7.6018,7.6153,7.5883,7.5883,71200.0
2009-02-10 12:55:00,11.25,11.26,11.24,11.25,45600.0,7.5883,7.5951,7.5816,7.5883,45600.0
2009-02-10 13:00:00,11.25,11.26,11.16,11.18,85500.0,7.5883,7.5951,7.5276,7.5411,85500.0
2009-02-10 13:05:00,11.17,11.19,11.11,11.16,173600.0,7.5344,7.5479,7.4939,7.5276,173600.0
2009-02-10 13:10:00,11.17,11.2,11.14,11.19,208200.0,7.5344,7.5546,7.5141,7.5479,208200.0
2009-02-10 13:15:00,11.19,11.21,11.17,11.17,222700.0,7.5479,7.5614,7.5344,7.5344,222700.0
2009-02-10 13:20:00,11.18,11.18,11.1,11.15,344400.0,7.5411,7.5411,7.4872,7.5209,344400.0
2009-02-10 13:25:00,11.16,11.18,11.1,11.15,223300.0,7.5276,7.5411,7.4872,7.5209,223300.0
2009-02-10 13:30:00,11.16,11.18,11.13,11.17,112900.0,7.5276,7.5411,7.5074,7.5344,112900.0
2009-02-10 13:35:00,11.18,11.24,11.17,11.21,122500.0,7.5411,7.5816,7.5344,7.5614,122500.0
2009-02-10 13:40:00,11.22,11.24,11.2,11.22,130100.0,7.5681,7.5816,7.5546,7.5681,130100.0
2009-02-10 13:45:00,11.23,11.23,11.21,11.22,158500.0,7.5748,7.5748,7.5614,7.5681,158500.0
2009-02-10 13:50:00,11.23,11.23,11.2,11.21,92300.0,7.5748,7.5748,7.5546,7.5614,92300.0
2009-02-10 13:55:00,11.21,11.26,11.2,11.25,210100.0,7.5614,7.5951,7.5546,7.5883,210100.0
2009-02-10 14:00:00,11.25,11.3,11.22,11.26,182500.0,7.5883,7.6221,7.5681,7.5951,182500.0
2009-02-10 14:05:00,11.26,11.28,11.25,11.27,120400.0,7.5951,7.6086,7.5883,7.6018,120400.0
2009-02-10 14:10:00,11.27,11.3,11.24,11.28,261700.0,7.6018,7.6221,7.5816,7.6086,261700.0
2009-02-10 14:15:00,11.28,11.3,11.27,11.28,185000.0,7.6086,7.6221,7.6018,7.6086,185000.0
2009-02-10 14:20:00,11.28,11.29,11.24,11.27,221300.0,7.6086,7.6153,7.5816,7.6018,221300.0
2009-02-10 14:25:00,11.27,11.28,11.22,11.22,198100.0,7.6018,7.6086,7.5681,7.5681,198100.0
2009-02-10 14:30:00,11.22,11.22,11.12,11.14,337500.0,7.5681,7.5681,7.5006,7.5141,337500.0
2009-02-10 14:35:00,11.14,11.16,11.1,11.14,274200.0,7.5141,7.5276,7.4872,7.5141,274200.0
2009-02-10 14:40:00,11.14,11.18,11.13,11.16,290500.0,7.5141,7.5411,7.5074,7.5276,290500.0
2009-02-10 14:45:00,11.15,11.23,11.14,11.2,208300.0,7.5209,7.5748,7.5141,7.5546,208300.0
2009-02-10 14:50:00,11.2,11.21,11.15,11.21,323200.0,7.5546,7.5614,7.5209,7.5614,323200.0
2009-02-10 14:55:00,11.2,11.25,11.18,11.18,375000.0,7.5546,7.5883,7.5411,7.5411,375000.0
2009-02-10 15:00:00,11.19,11.27,11.19,11.25,222800.0,7.5479,7.6018,7.5479,7.5883,222800.0
2009-02-10 15:05:00,11.25,11.26,11.19,11.22,324200.0,7.5883,7.5951,7.5479,7.5681,324200.0
2009-02-10 15:10:00,11.23,11.23,11.15,11.15,183500.0,7.5748,7.5748,7.5209,7.5209,183500.0
2009-02-10 15:15:00,11.16,11.22,11.15,11.16,335000.0,7.5276,7.5681,7.5209,7.5276,335000.0
2009-02-10 15:20:00,11.16,11.16,11.11,11.15,230300.0,7.5276,7.5276,7.4939,7.5209,230300.0
2009-02-10 15:25:00,11.15,11.17,11.11,11.13,194000.0,7.5209,7.5344,7.4939,7.5074,194000.0
2009-02-10 15:30:00,11.12,11.18,11.12,11.15,220900.0,7.5006,7.5411,7.5006,7.5209,220900.0
2009-02-10 15:35:00,11.16,11.18,11.1,11.11,224000.0,7.5276,7.5411,7.4872,7.4939,224000.0
2009-02-10 15:40:00,11.1,11.13,11.05,11.12,419900.0,7.4872,7.5074,7.4534,7.5006,419900.0
2009-02-10 15:45:00,11.12,11.22,11.08,11.19,473300.0,7.5006,7.5681,7.4737,7.5479,473300.0
2009-02-10 15:50:00,11.19,11.22,11.17,11.21,320200.0,7.5479,7.5681,7.5344,7.5614,320200.0
2009-02-10 15:55:00,11.21,11.21,11.17,11.18,492100.0,7.5614,7.5614,7.5344,7.5411,492100.0
2009-02-11 09:30:00,11.27,11.27,11.1,11.12,244000.0,7.6018,7.6018,7.4872,7.5006,244000.0
2009-02-11 09:35:00,11.11,11.23,11.07,11.23,170600.0,7.4939,7.5748,7.4669,7.5748,170600.0
2009-02-11 09:40:00,11.22,11.26,11.11,11.13,195100.0,7.5681,7.5951,7.4939,7.5074,195100.0
2009-02-11 09:45:00,11.12,11.2,11.11,11.17,145200.0,7.5006,7.5546,7.4939,7.5344,145200.0
2009-02-11 09:50:00,11.18,11.31,11.17,11.3,265200.0,7.5411,7.6288,7.5344,7.6221,265200.0
2009-02-11 09:55:00,11.3,11.3,11.21,11.24,167900.0,7.6221,7.6221,7.5614,7.5816,167900.0
2009-02-11 10:00:00,11.24,11.25,11.17,11.2,141000.0,7.5816,7.5883,7.5344,7.5546,141000.0
2009-02-11 10:05:00,11.2,11.2,11.13,11.18,167900.0,7.5546,7.5546,7.5074,7.5411,167900.0
2009-02-11 10:10:00,11.17,11.24,11.17,11.22,218000.0,7.5344,7.5816,7.5344,7.5681,218000.0
2009-02-11 10:15:00,11.23,11.28,11.19,11.28,347300.0,7.5748,7.6086,7.5479,7.6086,347300.0
2009-02-11 10:20:00,11.27,11.3,11.22,11.24,126300.0,7.6018,7.6221,7.5681,7.5816,126300.0
2009-02-11 10:25:00,11.25,11.26,11.16,11.17,111900.0,7.5883,7.5951,7.5276,7.5344,111900.0
2009-02-11 10:30:00,11.16,11.19,11.1,11.11,322500.0,7.5276,7.5479,7.4872,7.4939,322500.0
2009-02-11 10:35:00,11.12,11.15,11.1,11.11,115800.0,7.5006,7.5209,7.4872,7.4939,115800.0
2009-02-11 10:40:00,11.1,11.2,11.1,11.17,215800.0,7.4872,7.5546,7.4872,7.5344,215800.0
2009-02-11 10:45:00,11.17,11.21,11.15,11.2,79800.0,7.5344,7.5614,7.5209,7.5546,79800.0
2009-02-11 10:50:00,11.2,11.24,11.19,11.19,81200.0,7.5546,7.5816,7.5479,7.5479,81200.0
2009-02-11 10:55:00,11.19,11.23,11.17,11.21,93000.0,7.5479,7.5748,7.5344,7.5614,93000.0
2009-02-11 11:00:00,11.2,11.21,11.14,11.17,91900.0,7.5546,7.5614,7.5141,7.5344,91900.0
2009-02-11 11:05:00,11.18,11.19,11.11,11.12,67700.0,7.5411,7.5479,7.4939,7.5006,67700.0
2009-02-11 11:10:00,11.11,11.19,11.11,11.17,123900.0,7.4939,7.5479,7.4939,7.5344,123900.0
2009-02-11 11:15:00,11.18,11.25,11.18,11.21,92900.0,7.5411,7.5883,7.5411,7.5614,92900.0
2009-02-11 11:20:00,11.2,11.22,11.19,11.2,45700.0,7.5546,7.5681,7.5479,7.5546,45700.0
2009-02-11 11:25:00,11.2,11.24,11.18,11.23,126500.0,7.5546,7.5816,7.5411,7.5748,126500.0
2009-02-11 11:30:00,11.22,11.3,11.2,11.2,163200.0,7.5681,7.6221,7.5546,7.5546,163200.0
2009-02-11 11:35:00,11.2,11.26,11.19,11.25,103000.0,7.5546,7.5951,7.5479,7.5883,103000.0
2009-02-11 11:40:00,11.24,11.25,11.19,11.23,59200.0,7.5816,7.5883,7.5479,7.5748,59200.0
2009-02-11 11:45:00,11.22,11.24,11.16,11.17,109700.0,7.5681,7.5816,7.5276,7.5344,109700.0
2009-02-11 11:50:00,11.17,11.2,11.15,11.19,125100.0,7.5344,7.5546,7.5209,7.5479,125100.0
2009-02-11 11:55:00,11.18,11.19,11.15,11.17,81900.0,7.5411,7.5479,7.5209,7.5344,81900.0
2009-02-11 12:00:00,11.17,11.19,11.17,11.19,30700.0,7.5344,7.5479,7.5344,7.5479,30700.0
2009-02-11 12:05:00,11.18,11.19,11.16,11.18,32600.0,7.5411,7.5479,7.5276,7.5411,32600.0
2009-02-11 12:10:00,11.18,11.21,11.15,11.2,320400.0,7.5411,7.5614,7.5209,7.5546,320400.0
2009-02-11 12:15:00,11.2,11.21,11.17,11.17,158300.0,7.5546,7.5614,7.5344,7.5344,158300.0
2009-02-11 12:20:00,11.17,11.22,11.16,11.18,136200.0,7.5344,7.5681,7.5276,7.5411,136200.0
2009-02-11 12:25:00,11.18,11.2,11.17,11.18,29000.0,7.5411,7.5546,7.5344,7.5411,29000.0
2009-02-11 12:30:00,11.19,11.2,11.14,11.16,90200.0,7.5479,7.5546,7.5141,7.5276,90200.0
2009-02-11 12:35:00,11.16,11.21,11.14,11.21,75100.0,7.5276,7.5614,7.5141,7.5614,75100.0
2009-02-11 12:40:00,11.21,11.24,11.19,11.19,99500.0,7.5614,7.5816,7.5479,7.5479,99500.0
2009-02-11 12:45:00,11.19,11.22,11.19,11.22,20400.0,7.5479,7.5681,7.5479,7.5681,20400.0
2009-02-11 12:50:00,11.22,11.24,11.21,11.22,83000.0,7.5681,7.5816,7.5614,7.5681,83000.0
2009-02-11 12:55:00,11.22,11.23,11.16,11.17,87900.0,7.5681,7.5748,7.5276,7.5344,87900.0
2009-02-11 13:00:00,11.17,11.21,11.16,11.2,60800.0,7.5344,7.5614,7.5276,7.5546,60800.0
2009-02-11 13:05:00,11.19,11.2,11.14,11.14,72200.0,7.5479,7.5546,7.5141,7.5141,72200.0
2009-02-11 13:10:00,11.14,11.15,11.11,11.15,85500.0,7.5141,7.5209,7.4939,7.5209,85500.0
2009-02-11 13:15:00,11.15,11.16,11.13,11.15,41800.0,7.5209,7.5276,7.5074,7.5209,41800.0
2009-02-11 13:20:00,11.15,11.19,11.15,11.16,84800.0,7.5209,7.5479,7.5209,7.5276,84800.0
2009-02-11 13:25:00,11.16,11.17,11.14,11.15,53000.0,7.5276,7.5344,7.5141,7.5209,53000.0
2009-02-11 13:30:00,11.15,11.15,11.1,11.1,82100.0,7.5209,7.5209,7.4872,7.4872,82100.0
2009-02-11 13:35:00,11.11,11.12,11.1,11.11,61500.0,7.4939,7.5006,7.4872,7.4939,61500.0
2009-02-11 13:40:00,11.1,11.1,11.03,11.05,97800.0,7.4872,7.4872,7.4399,7.4534,97800.0
2009-02-11 13:45:00,11.05,11.05,11.0,11.01,102500.0,7.4534,7.4534,7.4197,7.4264,102500.0
2009-02-11 13:50:00,11.01,11.04,10.98,11.03,173300.0,7.4264,7.4467,7.4062,7.4399,173300.0
2009-02-11 13:55:00,11.04,11.05,11.0,11.01,79600.0,7.4467,7.4534,7.4197,7.4264,79600.0
2009-02-11 14:00:00,11.01,11.04,11.01,11.02,101800.0,7.4264,7.4467,7.4264,7.4332,101800.0
2009-02-11 14:05:00,11.01,11.02,11.0,11.01,43300.0,7.4264,7.4332,7.4197,7.4264,43300.0
2009-02-11 14:10:00,11.02,11.02,10.96,10.98,61200.0,7.4332,7.4332,7.3927,7.4062,61200.0
2009-02-11 14:15:00,10.97,10.98,10.93,10.95,74600.0,7.3995,7.4062,7.3725,7.386,74600.0
2009-02-11 14:20:00,10.95,10.98,10.93,10.98,118400.0,7.386,7.4062,7.3725,7.4062,118400.0
2009-02-11 14:25:00,10.98,11.07,10.97,11.04,204800.0,7.4062,7.4669,7.3995,7.4467,204800.0
2009-02-11 14:30:00,11.03,11.07,11.01,11.05,204700.0,7.4399,7.4669,7.4264,7.4534,204700.0
2009-02-11 14:35:00,11.05,11.11,11.04,11.09,144900.0,7.4534,7.4939,7.4467,7.4804,144900.0
2009-02-11 14:40:00,11.09,11.11,11.08,11.08,95300.0,7.4804,7.4939,7.4737,7.4737,95300.0
2009-02-11 14:45:00,11.09,11.09,11.07,11.07,36300.0,7.4804,7.4804,7.4669,7.4669,36300.0
2009-02-11 14:50:00,11.07,11.18,11.07,11.15,209100.0,7.4669,7.5411,7.4669,7.5209,209100.0
2009-02-11 14:55:00,11.15,11.23,11.14,11.23,186000.0,7.5209,7.5748,7.5141,7.5748,186000.0
2009-02-11 15:00:00,11.23,11.25,11.16,11.17,178700.0,7.5748,7.5883,7.5276,7.5344,178700.0
2009-02-11 15:05:00,11.18,11.23,11.18,11.19,115900.0,7.5411,7.5748,7.5411,7.5479,115900.0
2009-02-11 15:10:00,11.2,11.23,11.19,11.23,92400.0,7.5546,7.5748,7.5479,7.5748,92400.0
2009-02-11 15:15:00,11.23,11.28,11.2,11.23,190800.0,7.5748,7.6086,7.5546,7.5748,190800.0
2009-02-11 15:20:00,11.23,11.23,11.16,11.2,102800.0,7.5748,7.5748,7.5276,7.5546,102800.0
2009-02-11 15:25:00,11.2,11.2,11.15,11.2,158600.0,7.5546,7.5546,7.5209,7.5546,158600.0
2009-02-11 15:30:00,11.2,11.23,11.1,11.11,235900.0,7.5546,7.5748,7.4872,7.4939,235900.0
2009-02-11 15:35:00,11.11,11.12,11.08,11.08,201200.0,7.4939,7.5006,7.4737,7.4737,201200.0
2009-02-11 15:40:00,11.09,11.12,11.06,11.1,261200.0,7.4804,7.5006,7.4602,7.4872,261200.0
2009-02-11 15:45:00,11.11,11.16,11.1,11.14,139500.0,7.4939,7.5276,7.4872,7.5141,139500.0
2009-02-11 15:50:00,11.12,11.18,11.11,11.17,235600.0,7.5006,7.5411,7.4939,7.5344,235600.0
2009-02-11 15:55:00,11.17,11.19,11.17,11.18,278200.0,7.5344,7.5479,7.5344,7.5411,278200.0
2009-02-12 09:30:00,10.8,11.08,10.8,10.87,193700.0,7.2848,7.4737,7.2848,7.332,193700.0
2009-02-12 09:35:00,10.88,10.98,10.87,10.9,398300.0,7.3388,7.4062,7.332,7.3522,398300.0
2009-02-12 09:40:00,10.9,10.94,10.86,10.92,128300.0,7.3522,7.3792,7.3253,7.3657,128300.0
2009-02-12 09:45:00,10.93,10.98,10.9,10.9,144800.0,7.3725,7.4062,7.3522,7.3522,144800.0
2009-02-12 09:50:00,10.9,10.91,10.78,10.83,177000.0,7.3522,7.359,7.2713,7.305,177000.0
2009-02-12 09:55:00,10.82,10.9,10.75,10.8,152300.0,7.2983,7.3522,7.2511,7.2848,152300.0
2009-02-12 10:00:00,10.79,10.8,10.71,10.77,199300.0,7.2781,7.2848,7.2241,7.2646,199300.0
2009-02-12 10:05:00,10.77,10.83,10.75,10.83,138400.0,7.2646,7.305,7.2511,7.305,138400.0
2009-02-12 10:10:00,10.83,10.89,10.81,10.84,273100.0,7.305,7.3455,7.2915,7.3118,273100.0
2009-02-12 10:15:00,10.84,10.84,10.8,10.81,118700.0,7.3118,7.3118,7.2848,7.2915,118700.0
2009-02-12 10:20:00,10.82,10.92,10.79,10.9,283300.0,7.2983,7.3657,7.2781,7.3522,283300.0
2009-02-12 10:25:00,10.9,10.94,10.84,10.93,219000.0,7.3522,7.3792,7.3118,7.3725,219000.0
2009-02-12 10:30:00,10.92,10.96,10.89,10.92,174300.0,7.3657,7.3927,7.3455,7.3657,174300.0
2009-02-12 10:35:00,10.92,10.93,10.87,10.92,216000.0,7.3657,7.3725,7.332,7.3657,216000.0
2009-02-12 10:40:00,10.93,10.94,10.85,10.94,122700.0,7.3725,7.3792,7.3185,7.3792,122700.0
2009-02-12 10:45:00,10.93,10.99,10.93,10.96,111000.0,7.3725,7.413,7.3725,7.3927,111000.0
2009-02-12 10:50:00,10.97,10.99,10.93,10.97,115400.0,7.3995,7.413,7.3725,7.3995,115400.0
2009-02-12 10:55:00,10.96,10.96,10.91,10.95,99200.0,7.3927,7.3927,7.359,7.386,99200.0
2009-02-12 11:00:00,10.94,10.94,10.87,10.91,103200.0,7.3792,7.3792,7.332,7.359,103200.0
2009-02-12 11:05:00,10.92,11.06,10.91,11.06,335300.0,7.3657,7.4602,7.359,7.4602,335300.0
2009-02-12 11:10:00,11.05,11.07,11.0,11.01,166200.0,7.4534,7.4669,7.4197,7.4264,166200.0
2009-02-12 11:15:00,11.01,11.02,10.97,10.99,201400.0,7.4264,7.4332,7.3995,7.413,201400.0
2009-02-12 11:20:00,10.99,11.02,10.97,10.99,146600.0,7.413,7.4332,7.3995,7.413,146600.0
2009-02-12 11:25:00,11.0,11.05,11.0,11.03,87500.0,7.4197,7.4534,7.4197,7.4399,87500.0
2009-02-12 11:30:00,11.02,11.08,11.02,11.05,81600.0,7.4332,7.4737,7.4332,7.4534,81600.0
2009-02-12 11:35:00,11.04,11.06,11.01,11.03,73500.0,7.4467,7.4602,7.4264,7.4399,73500.0
2009-02-12 11:40:00,11.03,11.12,11.03,11.11,189000.0,7.4399,7.5006,7.4399,7.4939,189000.0
2009-02-12 11:45:00,11.12,11.17,11.12,11.16,171800.0,7.5006,7.5344,7.5006,7.5276,171800.0
2009-02-12 11:50:00,11.16,11.17,11.12,11.15,446300.0,7.5276,7.5344,7.5006,7.5209,446300.0
2009-02-12 11:55:00,11.14,11.15,11.06,11.06,199000.0,7.5141,7.5209,7.4602,7.4602,199000.0
2009-02-12 12:00:00,11.06,11.14,11.05,11.14,98700.0,7.4602,7.5141,7.4534,7.5141,98700.0
2009-02-12 12:05:00,11.15,11.24,11.15,11.23,306400.0,7.5209,7.5816,7.5209,7.5748,306400.0
2009-02-12 12:10:00,11.23,11.25,11.2,11.21,202200.0,7.5748,7.5883,7.5546,7.5614,202200.0
2009-02-12 12:15:00,11.21,11.29,11.21,11.26,170000.0,7.5614,7.6153,7.5614,7.5951,170000.0
2009-02-12 12:20:00,11.26,11.28,11.25,11.28,51000.0,7.5951,7.6086,7.5883,7.6086,51000.0
2009-02-12 12:25:00,11.28,11.38,11.28,11.35,97600.0,7.6086,7.676,7.6086,7.6558,97600.0
2009-02-12 12:30:00,11.36,11.38,11.35,11.37,56000.0,7.6625,7.676,7.6558,7.6693,56000.0
2009-02-12 12:35:00,11.38,11.38,11.32,11.34,71600.0,7.676,7.676,7.6355,7.649,71600.0
2009-02-12 12:40:00,11.33,11.34,11.29,11.29,113000.0,7.6423,7.649,7.6153,7.6153,113000.0
2009-02-12 12:45:00,11.29,11.3,11.25,11.26,80800.0,7.6153,7.6221,7.5883,7.5951,80800.0
2009-02-12 12:50:00,11.26,11.27,11.24,11.26,58800.0,7.5951,7.6018,7.5816,7.5951,58800.0
2009-02-12 12:55:00,11.27,11.29,11.25,11.25,64800.0,7.6018,7.6153,7.5883,7.5883,64800.0
2009-02-12 13:00:00,11.25,11.25,11.2,11.21,97600.0,7.5883,7.5883,7.5546,7.5614,97600.0
2009-02-12 13:05:00,11.2,11.22,11.2,11.22,113800.0,7.5546,7.5681,7.5546,7.5681,113800.0
2009-02-12 13:10:00,11.21,11.25,11.19,11.19,121000.0,7.5614,7.5883,7.5479,7.5479,121000.0
2009-02-12 13:15:00,11.19,11.28,11.18,11.26,371900.0,7.5479,7.6086,7.5411,7.5951,371900.0
2009-02-12 13:20:00,11.26,11.29,11.21,11.21,325200.0,7.5951,7.6153,7.5614,7.5614,325200.0
2009-02-12 13:25:00,11.21,11.24,11.16,11.18,254500.0,7.5614,7.5816,7.5276,7.5411,254500.0
2009-02-12 13:30:00,11.17,11.19,11.16,11.16,60500.0,7.5344,7.5479,7.5276,7.5276,60500.0
2009-02-12 13:35:00,11.16,11.16,11.1,11.1,81100.0,7.5276,7.5276,7.4872,7.4872,81100.0
2009-02-12 13:40:00,11.1,11.13,11.1,11.11,71300.0,7.4872,7.5074,7.4872,7.4939,71300.0
2009-02-12 13:45:00,11.11,11.11,11.06,11.09,68500.0,7.4939,7.4939,7.4602,7.4804,68500.0
2009-02-12 13:50:00,11.09,11.14,11.09,11.14,64100.0,7.4804,7.5141,7.4804,7.5141,64100.0
2009-02-12 13:55:00,11.14,11.15,11.09,11.13,79200.0,7.5141,7.5209,7.4804,7.5074,79200.0
2009-02-12 14:00:00,11.13,11.13,11.05,11.05,72200.0,7.5074,7.5074,7.4534,7.4534,72200.0
2009-02-12 14:05:00,11.06,11.11,11.05,11.08,94900.0,7.4602,7.4939,7.4534,7.4737,94900.0
2009-02-12 14:10:00,11.08,11.09,11.06,11.07,71000.0,7.4737,7.4804,7.4602,7.4669,71000.0
2009-02-12 14:15:00,11.06,11.13,11.06,11.09,85100.0,7.4602,7.5074,7.4602,7.4804,85100.0
2009-02-12 14:20:00,11.09,11.11,11.05,11.06,160900.0,7.4804,7.4939,7.4534,7.4602,160900.0
2009-02-12 14:25:00,11.06,11.07,11.03,11.04,145600.0,7.4602,7.4669,7.4399,7.4467,145600.0
2009-02-12 14:30:00,11.03,11.07,11.01,11.05,244100.0,7.4399,7.4669,7.4264,7.4534,244100.0
2009-02-12 14:35:00,11.05,11.06,11.03,11.03,151600.0,7.4534,7.4602,7.4399,7.4399,151600.0
2009-02-12 14:40:00,11.03,11.04,11.01,11.02,105900.0,7.4399,7.4467,7.4264,7.4332,105900.0
2009-02-12 14:45:00,11.02,11.03,10.99,10.99,296600.0,7.4332,7.4399,7.413,7.413,296600.0
2009-02-12 14:50:00,11.0,11.02,10.93,10.94,481800.0,7.4197,7.4332,7.3725,7.3792,481800.0
2009-02-12 14:55:00,10.94,11.0,10.94,10.99,212300.0,7.3792,7.4197,7.3792,7.413,212300.0
2009-02-12 15:00:00,10.99,11.0,10.94,10.97,267500.0,7.413,7.4197,7.3792,7.3995,267500.0
2009-02-12 15:05:00,10.96,11.0,10.92,10.99,415400.0,7.3927,7.4197,7.3657,7.413,415400.0
2009-02-12 15:10:00,11.0,11.05,10.99,11.03,174400.0,7.4197,7.4534,7.413,7.4399,174400.0
2009-02-12 15:15:00,11.03,11.08,11.03,11.06,118900.0,7.4399,7.4737,7.4399,7.4602,118900.0
2009-02-12 15:20:00,11.05,11.13,11.01,11.1,207900.0,7.4534,7.5074,7.4264,7.4872,207900.0
2009-02-12 15:25:00,11.1,11.24,11.1,11.24,428700.0,7.4872,7.5816,7.4872,7.5816,428700.0
2009-02-12 15:30:00,11.24,11.24,11.13,11.15,355900.0,7.5816,7.5816,7.5074,7.5209,355900.0
2009-02-12 15:35:00,11.16,11.24,11.12,11.18,414300.0,7.5276,7.5816,7.5006,7.5411,414300.0
2009-02-12 15:40:00,11.18,11.35,11.17,11.34,465100.0,7.5411,7.6558,7.5344,7.649,465100.0
2009-02-12 15:45:00,11.33,11.36,11.32,11.34,499000.0,7.6423,7.6625,7.6355,7.649,499000.0
2009-02-12 15:50:00,11.34,11.4,11.32,11.37,549800.0,7.649,7.6895,7.6355,7.6693,549800.0
2009-02-12 15:55:00,11.37,11.38,11.32,11.36,608500.0,7.6693,7.676,7.6355,7.6625,608500.0
2009-02-13 09:30:00,11.31,11.45,11.31,11.4,138900.0,7.6288,7.7232,7.6288,7.6895,138900.0
2009-02-13 09:35:00,11.4,11.47,11.31,11.31,123100.0,7.6895,7.7367,7.6288,7.6288,123100.0
2009-02-13 09:40:00,11.31,11.38,11.28,11.35,166200.0,7.6288,7.676,7.6086,7.6558,166200.0
2009-02-13 09:45:00,11.35,11.39,11.32,11.37,80900.0,7.6558,7.6828,7.6355,7.6693,80900.0
2009-02-13 09:50:00,11.37,11.45,11.36,11.4,121100.0,7.6693,7.7232,7.6625,7.6895,121100.0
2009-02-13 09:55:00,11.41,11.5,11.36,11.5,293000.0,7.6963,7.757,7.6625,7.757,293000.0
2009-02-13 10:00:00,11.5,11.57,11.5,11.56,198500.0,7.757,7.8042,7.757,7.7974,198500.0
2009-02-13 10:05:00,11.57,11.57,11.48,11.48,146900.0,7.8042,7.8042,7.7435,7.7435,146900.0
2009-02-13 10:10:00,11.48,11.57,11.47,11.54,437500.0,7.7435,7.8042,7.7367,7.7839,437500.0
2009-02-13 10:15:00,11.53,11.53,11.46,11.48,113600.0,7.7772,7.7772,7.73,7.7435,113600.0
2009-02-13 10:20:00,11.49,11.58,11.48,11.58,132600.0,7.7502,7.8109,7.7435,7.8109,132600.0
2009-02-13 10:25:00,11.57,11.58,11.52,11.58,98000.0,7.8042,7.8109,7.7705,7.8109,98000.0
2009-02-13 10:30:00,11.57,11.63,11.57,11.63,100800.0,7.8042,7.8446,7.8042,7.8446,100800.0
2009-02-13 10:35:00,11.63,11.73,11.63,11.7,213500.0,7.8446,7.9121,7.8446,7.8919,213500.0
2009-02-13 10:40:00,11.7,11.73,11.7,11.71,98700.0,7.8919,7.9121,7.8919,7.8986,98700.0
2009-02-13 10:45:00,11.71,11.73,11.64,11.65,148400.0,7.8986,7.9121,7.8514,7.8581,148400.0
2009-02-13 10:50:00,11.65,11.68,11.61,11.62,102600.0,7.8581,7.8784,7.8312,7.8379,102600.0
2009-02-13 10:55:00,11.61,11.66,11.59,11.63,118200.0,7.8312,7.8649,7.8177,7.8446,118200.0
2009-02-13 11:00:00,11.63,11.64,11.56,11.58,92700.0,7.8446,7.8514,7.7974,7.8109,92700.0
2009-02-13 11:05:00,11.57,11.64,11.56,11.64,165600.0,7.8042,7.8514,7.7974,7.8514,165600.0
2009-02-13 11:10:00,11.64,11.66,11.62,11.64,191400.0,7.8514,7.8649,7.8379,7.8514,191400.0
2009-02-13 11:15:00,11.63,11.64,11.59,11.6,240500.0,7.8446,7.8514,7.8177,7.8244,240500.0
2009-02-13 11:20:00,11.6,11.61,11.54,11.59,414100.0,7.8244,7.8312,7.7839,7.8177,414100.0
2009-02-13 11:25:00,11.59,11.62,11.58,11.61,101200.0,7.8177,7.8379,7.8109,7.8312,101200.0
2009-02-13 11:30:00,11.6,11.66,11.59,11.66,133200.0,7.8244,7.8649,7.8177,7.8649,133200.0
2009-02-13 11:35:00,11.66,11.67,11.63,11.66,112800.0,7.8649,7.8716,7.8446,7.8649,112800.0
2009-02-13 11:40:00,11.66,11.67,11.58,11.61,95200.0,7.8649,7.8716,7.8109,7.8312,95200.0
2009-02-13 11:45:00,11.61,11.63,11.56,11.59,104600.0,7.8312,7.8446,7.7974,7.8177,104600.0
2009-02-13 11:50:00,11.59,11.6,11.57,11.58,144200.0,7.8177,7.8244,7.8042,7.8109,144200.0
2009-02-13 11:55:00,11.58,11.62,11.57,11.59,134200.0,7.8109,7.8379,7.8042,7.8177,134200.0
2009-02-13 12:00:00,11.58,11.61,11.58,11.59,73600.0,7.8109,7.8312,7.8109,7.8177,73600.0
2009-02-13 12:05:00,11.59,11.6,11.57,11.59,62900.0,7.8177,7.8244,7.8042,7.8177,62900.0
2009-02-13 12:10:00,11.59,11.62,11.58,11.62,82300.0,7.8177,7.8379,7.8109,7.8379,82300.0
2009-02-13 12:15:00,11.63,11.63,11.56,11.58,96800.0,7.8446,7.8446,7.7974,7.8109,96800.0
2009-02-13 12:20:00,11.57,11.65,11.57,11.65,129100.0,7.8042,7.8581,7.8042,7.8581,129100.0
2009-02-13 12:25:00,11.65,11.67,11.64,11.66,79300.0,7.8581,7.8716,7.8514,7.8649,79300.0
2009-02-13 12:30:00,11.66,11.68,11.62,11.64,97500.0,7.8649,7.8784,7.8379,7.8514,97500.0
2009-02-13 12:35:00,11.64,11.66,11.59,11.59,84800.0,7.8514,7.8649,7.8177,7.8177,84800.0
2009-02-13 12:40:00,11.59,11.6,11.52,11.52,151900.0,7.8177,7.8244,7.7705,7.7705,151900.0
2009-02-13 12:45:00,11.52,11.56,11.52,11.55,70600.0,7.7705,7.7974,7.7705,7.7907,70600.0
2009-02-13 12:50:00,11.55,11.55,11.48,11.49,104700.0,7.7907,7.7907,7.7435,7.7502,104700.0
2009-02-13 12:55:00,11.48,11.51,11.48,11.51,53500.0,7.7435,7.7637,7.7435,7.7637,53500.0
2009-02-13 13:00:00,11.5,11.53,11.49,11.53,204700.0,7.757,7.7772,7.7502,7.7772,204700.0
2009-02-13 13:05:00,11.53,11.58,11.53,11.58,105700.0,7.7772,7.8109,7.7772,7.8109,105700.0
2009-02-13 13:10:00,11.57,11.58,11.51,11.52,103000.0,7.8042,7.8109,7.7637,7.7705,103000.0
2009-02-13 13:15:00,11.53,11.59,11.52,11.56,182100.0,7.7772,7.8177,7.7705,7.7974,182100.0
2009-02-13 13:20:00,11.56,11.6,11.56,11.57,55400.0,7.7974,7.8244,7.7974,7.8042,55400.0
2009-02-13 13:25:00,11.57,11.62,11.57,11.62,70800.0,7.8042,7.8379,7.8042,7.8379,70800.0
2009-02-13 13:30:00,11.61,11.64,11.61,11.64,90000.0,7.8312,7.8514,7.8312,7.8514,90000.0
2009-02-13 13:35:00,11.64,11.66,11.62,11.65,302700.0,7.8514,7.8649,7.8379,7.8581,302700.0
2009-02-13 13:40:00,11.65,11.67,11.64,11.67,158600.0,7.8581,7.8716,7.8514,7.8716,158600.0
2009-02-13 13:45:00,11.66,11.76,11.66,11.75,168200.0,7.8649,7.9323,7.8649,7.9256,168200.0
2009-02-13 13:50:00,11.75,11.76,11.73,11.74,87800.0,7.9256,7.9323,7.9121,7.9188,87800.0
2009-02-13 13:55:00,11.75,11.75,11.67,11.7,139500.0,7.9256,7.9256,7.8716,7.8919,139500.0
2009-02-13 14:00:00,11.7,11.76,11.7,11.73,99500.0,7.8919,7.9323,7.8919,7.9121,99500.0
2009-02-13 14:05:00,11.73,11.73,11.61,11.62,371100.0,7.9121,7.9121,7.8312,7.8379,371100.0
2009-02-13 14:10:00,11.62,11.65,11.59,11.63,311500.0,7.8379,7.8581,7.8177,7.8446,311500.0
2009-02-13 14:15:00,11.63,11.64,11.56,11.6,279600.0,7.8446,7.8514,7.7974,7.8244,279600.0
2009-02-13 14:20:00,11.6,11.63,11.58,11.59,151600.0,7.8244,7.8446,7.8109,7.8177,151600.0
2009-02-13 14:25:00,11.59,11.61,11.58,11.6,131100.0,7.8177,7.8312,7.8109,7.8244,131100.0
2009-02-13 14:30:00,11.6,11.61,11.56,11.59,184900.0,7.8244,7.8312,7.7974,7.8177,184900.0
2009-02-13 14:35:00,11.6,11.63,11.59,11.63,81400.0,7.8244,7.8446,7.8177,7.8446,81400.0
2009-02-13 14:40:00,11.63,11.64,11.61,11.62,211100.0,7.8446,7.8514,7.8312,7.8379,211100.0
2009-02-13 14:45:00,11.62,11.63,11.59,11.62,81900.0,7.8379,7.8446,7.8177,7.8379,81900.0
2009-02-13 14:50:00,11.63,11.66,11.62,11.66,260900.0,7.8446,7.8649,7.8379,7.8649,260900.0
2009-02-13 14:55:00,11.65,11.67,11.62,11.63,81000.0,7.8581,7.8716,7.8379,7.8446,81000.0
2009-02-13 15:00:00,11.63,11.65,11.6,11.65,170400.0,7.8446,7.8581,7.8244,7.8581,170400.0
2009-02-13 15:05:00,11.65,11.65,11.57,11.6,194800.0,7.8581,7.8581,7.8042,7.8244,194800.0
2009-02-13 15:10:00,11.6,11.61,11.52,11.55,97600.0,7.8244,7.8312,7.7705,7.7907,97600.0
2009-02-13 15:15:00,11.55,11.56,11.53,11.56,173100.0,7.7907,7.7974,7.7772,7.7974,173100.0
2009-02-13 15:20:00,11.56,11.61,11.56,11.6,159100.0,7.7974,7.8312,7.7974,7.8244,159100.0
2009-02-13 15:25:00,11.6,11.61,11.58,11.59,225900.0,7.8244,7.8312,7.8109,7.8177,225900.0
2009-02-13 15:30:00,11.6,11.65,11.59,11.63,200700.0,7.8244,7.8581,7.8177,7.8446,200700.0
2009-02-13 15:35:00,11.62,11.63,11.57,11.6,237600.0,7.8379,7.8446,7.8042,7.8244,237600.0
2009-02-13 15:40:00,11.6,11.65,11.56,11.62,439600.0,7.8244,7.8581,7.7974,7.8379,439600.0
2009-02-13 15:45:00,11.62,11.65,11.59,11.6,416000.0,7.8379,7.8581,7.8177,7.8244,416000.0
2009-02-13 15:50:00,11.59,11.63,11.59,11.63,554600.0,7.8177,7.8446,7.8177,7.8446,554600.0
2009-02-13 15:55:00,11.62,11.63,11.55,11.55,788700.0,7.8379,7.8446,7.7907,7.7907,788700.0
2009-02-17 09:30:00,11.25,11.25,11.0,11.19,389200.0,7.5883,7.5883,7.4197,7.5479,389200.0
2009-02-17 09:35:00,11.19,11.22,11.1,11.16,385900.0,7.5479,7.5681,7.4872,7.5276,385900.0
2009-02-17 09:40:00,11.15,11.26,11.15,11.19,273800.0,7.5209,7.5951,7.5209,7.5479,273800.0
2009-02-17 09:45:00,11.2,11.23,11.08,11.09,396700.0,7.5546,7.5748,7.4737,7.4804,396700.0
2009-02-17 09:50:00,11.1,11.1,10.96,11.02,485100.0,7.4872,7.4872,7.3927,7.4332,485100.0
2009-02-17 09:55:00,11.01,11.1,10.98,11.1,312000.0,7.4264,7.4872,7.4062,7.4872,312000.0
2009-02-17 10:00:00,11.1,11.12,11.02,11.03,151400.0,7.4872,7.5006,7.4332,7.4399,151400.0
2009-02-17 10:05:00,11.03,11.1,11.0,11.03,215200.0,7.4399,7.4872,7.4197,7.4399,215200.0
2009-02-17 10:10:00,11.03,11.09,11.01,11.03,249900.0,7.4399,7.4804,7.4264,7.4399,249900.0
2009-02-17 10:15:00,11.03,11.04,11.0,11.01,113200.0,7.4399,7.4467,7.4197,7.4264,113200.0
2009-02-17 10:20:00,11.01,11.02,10.97,10.99,320700.0,7.4264,7.4332,7.3995,7.413,320700.0
2009-02-17 10:25:00,10.99,11.0,10.96,10.99,261800.0,7.413,7.4197,7.3927,7.413,261800.0
2009-02-17 10:30:00,10.98,11.1,10.98,11.08,369500.0,7.4062,7.4872,7.4062,7.4737,369500.0
2009-02-17 10:35:00,11.07,11.09,10.99,11.0,269900.0,7.4669,7.4804,7.413,7.4197,269900.0
2009-02-17 10:40:00,11.0,11.05,10.98,11.05,187800.0,7.4197,7.4534,7.4062,7.4534,187800.0
2009-02-17 10:45:00,11.04,11.06,11.0,11.0,72900.0,7.4467,7.4602,7.4197,7.4197,72900.0
2009-02-17 10:50:00,11.01,11.05,11.0,11.03,75400.0,7.4264,7.4534,7.4197,7.4399,75400.0
2009-02-17 10:55:00,11.03,11.03,10.99,11.0,132100.0,7.4399,7.4399,7.413,7.4197,132100.0
2009-02-17 11:00:00,11.0,11.01,10.94,10.99,257100.0,7.4197,7.4264,7.3792,7.413,257100.0
2009-02-17 11:05:00,11.0,11.0,10.95,10.97,190100.0,7.4197,7.4197,7.386,7.3995,190100.0
2009-02-17 11:10:00,10.97,11.01,10.96,10.99,164300.0,7.3995,7.4264,7.3927,7.413,164300.0
2009-02-17 11:15:00,10.98,11.01,10.98,11.01,179000.0,7.4062,7.4264,7.4062,7.4264,179000.0
2009-02-17 11:20:00,11.01,11.02,10.98,10.99,207500.0,7.4264,7.4332,7.4062,7.413,207500.0
2009-02-17 11:25:00,10.98,10.99,10.95,10.95,125100.0,7.4062,7.413,7.386,7.386,125100.0
2009-02-17 11:30:00,10.95,10.95,10.9,10.9,98300.0,7.386,7.386,7.3522,7.3522,98300.0
2009-02-17 11:35:00,10.9,10.91,10.87,10.89,115300.0,7.3522,7.359,7.332,7.3455,115300.0
2009-02-17 11:40:00,10.89,10.95,10.88,10.93,139700.0,7.3455,7.386,7.3388,7.3725,139700.0
2009-02-17 11:45:00,10.94,10.94,10.89,10.89,74000.0,7.3792,7.3792,7.3455,7.3455,74000.0
2009-02-17 11:50:00,10.89,10.9,10.85,10.89,103000.0,7.3455,7.3522,7.3185,7.3455,103000.0
2009-02-17 11:55:00,10.89,10.9,10.84,10.88,98900.0,7.3455,7.3522,7.3118,7.3388,98900.0
2009-02-17 12:00:00,10.89,10.96,10.88,10.91,115200.0,7.3455,7.3927,7.3388,7.359,115200.0
2009-02-17 12:05:00,10.91,10.92,10.89,10.89,55400.0,7.359,7.3657,7.3455,7.3455,55400.0
2009-02-17 12:10:00,10.89,10.9,10.86,10.88,98600.0,7.3455,7.3522,7.3253,7.3388,98600.0
2009-02-17 12:15:00,10.87,10.89,10.86,10.86,111300.0,7.332,7.3455,7.3253,7.3253,111300.0
2009-02-17 12:20:00,10.86,10.87,10.8,10.8,61100.0,7.3253,7.332,7.2848,7.2848,61100.0
2009-02-17 12:25:00,10.8,10.85,10.8,10.83,66400.0,7.2848,7.3185,7.2848,7.305,66400.0
2009-02-17 12:30:00,10.84,10.85,10.83,10.84,58400.0,7.3118,7.3185,7.305,7.3118,58400.0
2009-02-17 12:35:00,10.83,10.86,10.83,10.85,46500.0,7.305,7.3253,7.305,7.3185,46500.0
2009-02-17 12:40:00,10.85,10.88,10.83,10.84,76200.0,7.3185,7.3388,7.305,7.3118,76200.0
2009-02-17 12:45:00,10.85,10.88,10.84,10.86,136700.0,7.3185,7.3388,7.3118,7.3253,136700.0
2009-02-17 12:50:00,10.85,10.86,10.82,10.86,105600.0,7.3185,7.3253,7.2983,7.3253,105600.0
2009-02-17 12:55:00,10.86,10.89,10.86,10.89,51300.0,7.3253,7.3455,7.3253,7.3455,51300.0
2009-02-17 13:00:00,10.89,10.89,10.84,10.84,87200.0,7.3455,7.3455,7.3118,7.3118,87200.0
2009-02-17 13:05:00,10.84,10.84,10.79,10.79,91300.0,7.3118,7.3118,7.2781,7.2781,91300.0
2009-02-17 13:10:00,10.8,10.83,10.79,10.83,109500.0,7.2848,7.305,7.2781,7.305,109500.0
2009-02-17 13:15:00,10.83,10.85,10.79,10.81,82700.0,7.305,7.3185,7.2781,7.2915,82700.0
2009-02-17 13:20:00,10.81,10.83,10.77,10.8,150400.0,7.2915,7.305,7.2646,7.2848,150400.0
2009-02-17 13:25:00,10.79,10.82,10.78,10.81,95200.0,7.2781,7.2983,7.2713,7.2915,95200.0
2009-02-17 13:30:00,10.82,10.85,10.79,10.85,160800.0,7.2983,7.3185,7.2781,7.3185,160800.0
2009-02-17 13:35:00,10.85,10.86,10.83,10.83,70900.0,7.3185,7.3253,7.305,7.305,70900.0
2009-02-17 13:40:00,10.83,10.91,10.83,10.9,162200.0,7.305,7.359,7.305,7.3522,162200.0
2009-02-17 13:45:00,10.89,10.94,10.88,10.9,69300.0,7.3455,7.3792,7.3388,7.3522,69300.0
2009-02-17 13:50:00,10.9,10.91,10.86,10.87,50800.0,7.3522,7.359,7.3253,7.332,50800.0
2009-02-17 13:55:00,10.86,10.87,10.82,10.84,84400.0,7.3253,7.332,7.2983,7.3118,84400.0
2009-02-17 14:00:00,10.85,10.85,10.8,10.85,118800.0,7.3185,7.3185,7.2848,7.3185,118800.0
2009-02-17 14:05:00,10.84,10.91,10.83,10.87,106100.0,7.3118,7.359,7.305,7.332,106100.0
2009-02-17 14:10:00,10.87,10.89,10.86,10.87,72100.0,7.332,7.3455,7.3253,7.332,72100.0
2009-02-17 14:15:00,10.87,10.9,10.87,10.89,70400.0,7.332,7.3522,7.332,7.3455,70400.0
2009-02-17 14:20:00,10.89,10.91,10.86,10.88,112800.0,7.3455,7.359,7.3253,7.3388,112800.0
2009-02-17 14:25:00,10.88,10.9,10.86,10.87,93600.0,7.3388,7.3522,7.3253,7.332,93600.0
2009-02-17 14:30:00,10.87,10.91,10.87,10.89,114400.0,7.332,7.359,7.332,7.3455,114400.0
2009-02-17 14:35:00,10.89,10.94,10.88,10.91,102500.0,7.3455,7.3792,7.3388,7.359,102500.0
2009-02-17 14:40:00,10.91,10.95,10.89,10.94,119300.0,7.359,7.386,7.3455,7.3792,119300.0
2009-02-17 14:45:00,10.93,10.94,10.88,10.89,101300.0,7.3725,7.3792,7.3388,7.3455,101300.0
2009-02-17 14:50:00,10.89,10.94,10.88,10.88,240400.0,7.3455,7.3792,7.3388,7.3388,240400.0
2009-02-17 14:55:00,10.88,10.92,10.86,10.91,155200.0,7.3388,7.3657,7.3253,7.359,155200.0
2009-02-17 15:00:00,10.91,10.91,10.84,10.86,145700.0,7.359,7.359,7.3118,7.3253,145700.0
2009-02-17 15:05:00,10.87,10.92,10.84,10.9,201900.0,7.332,7.3657,7.3118,7.3522,201900.0
2009-02-17 15:10:00,10.89,10.91,10.86,10.88,95500.0,7.3455,7.359,7.3253,7.3388,95500.0
2009-02-17 15:15:00,10.88,10.91,10.83,10.83,79500.0,7.3388,7.359,7.305,7.305,79500.0
2009-02-17 15:20:00,10.83,10.89,10.81,10.86,191500.0,7.305,7.3455,7.2915,7.3253,191500.0
2009-02-17 15:25:00,10.86,10.87,10.78,10.83,192800.0,7.3253,7.332,7.2713,7.305,192800.0
2009-02-17 15:30:00,10.83,10.96,10.82,10.95,379700.0,7.305,7.3927,7.2983,7.386,379700.0
2009-02-17 15:35:00,10.95,10.96,10.9,10.92,283900.0,7.386,7.3927,7.3522,7.3657,283900.0
2009-02-17 15:40:00,10.93,10.94,10.85,10.88,330100.0,7.3725,7.3792,7.3185,7.3388,330100.0
2009-02-17 15:45:00,10.87,10.9,10.82,10.83,309400.0,7.332,7.3522,7.2983,7.305,309400.0
2009-02-17 15:50:00,10.83,10.86,10.8,10.8,457500.0,7.305,7.3253,7.2848,7.2848,457500.0
2009-02-17 15:55:00,10.8,10.84,10.79,10.8,830900.0,7.2848,7.3118,7.2781,7.2848,830900.0
2009-02-18 09:30:00,10.86,10.88,10.75,10.78,165600.0,7.3253,7.3388,7.2511,7.2713,165600.0
2009-02-18 09:35:00,10.78,10.87,10.73,10.85,299300.0,7.2713,7.332,7.2376,7.3185,299300.0
2009-02-18 09:40:00,10.85,10.98,10.83,10.98,314700.0,7.3185,7.4062,7.305,7.4062,314700.0
2009-02-18 09:45:00,10.97,11.03,10.96,10.99,372800.0,7.3995,7.4399,7.3927,7.413,372800.0
2009-02-18 09:50:00,10.99,10.99,10.87,10.9,200300.0,7.413,7.413,7.332,7.3522,200300.0
2009-02-18 09:55:00,10.9,10.93,10.8,10.81,119900.0,7.3522,7.3725,7.2848,7.2915,119900.0
2009-02-18 10:00:00,10.81,10.84,10.75,10.77,157200.0,7.2915,7.3118,7.2511,7.2646,157200.0
2009-02-18 10:05:00,10.76,10.82,10.72,10.73,425800.0,7.2578,7.2983,7.2308,7.2376,425800.0
2009-02-18 10:10:00,10.73,10.78,10.69,10.71,184700.0,7.2376,7.2713,7.2106,7.2241,184700.0
2009-02-18 10:15:00,10.71,10.76,10.68,10.72,397500.0,7.2241,7.2578,7.2039,7.2308,397500.0
2009-02-18 10:20:00,10.72,10.8,10.72,10.8,121300.0,7.2308,7.2848,7.2308,7.2848,121300.0
2009-02-18 10:25:00,10.8,10.8,10.76,10.77,101300.0,7.2848,7.2848,7.2578,7.2646,101300.0
2009-02-18 10:30:00,10.77,10.84,10.77,10.84,140700.0,7.2646,7.3118,7.2646,7.3118,140700.0
2009-02-18 10:35:00,10.84,10.85,10.76,10.77,265500.0,7.3118,7.3185,7.2578,7.2646,265500.0
2009-02-18 10:40:00,10.76,10.78,10.74,10.76,121000.0,7.2578,7.2713,7.2443,7.2578,121000.0
2009-02-18 10:45:00,10.76,10.84,10.73,10.73,631500.0,7.2578,7.3118,7.2376,7.2376,631500.0
2009-02-18 10:50:00,10.73,10.77,10.73,10.75,214100.0,7.2376,7.2646,7.2376,7.2511,214100.0
2009-02-18 10:55:00,10.75,10.77,10.67,10.72,267600.0,7.2511,7.2646,7.1971,7.2308,267600.0
2009-02-18 11:00:00,10.72,10.72,10.65,10.67,195800.0,7.2308,7.2308,7.1836,7.1971,195800.0
2009-02-18 11:05:00,10.66,10.7,10.63,10.69,186800.0,7.1904,7.2173,7.1701,7.2106,186800.0
2009-02-18 11:10:00,10.69,10.77,10.68,10.76,122400.0,7.2106,7.2646,7.2039,7.2578,122400.0
2009-02-18 11:15:00,10.76,10.83,10.76,10.83,245900.0,7.2578,7.305,7.2578,7.305,245900.0
2009-02-18 11:20:00,10.83,10.92,10.82,10.92,202600.0,7.305,7.3657,7.2983,7.3657,202600.0
2009-02-18 11:25:00,10.92,10.96,10.9,10.96,249600.0,7.3657,7.3927,7.3522,7.3927,249600.0
2009-02-18 11:30:00,10.95,10.96,10.92,10.96,405100.0,7.386,7.3927,7.3657,7.3927,405100.0
2009-02-18 11:35:00,10.96,10.98,10.94,10.97,81500.0,7.3927,7.4062,7.3792,7.3995,81500.0
2009-02-18 11:40:00,10.97,10.98,10.92,10.98,274000.0,7.3995,7.4062,7.3657,7.4062,274000.0
2009-02-18 11:45:00,10.98,10.98,10.93,10.95,209700.0,7.4062,7.4062,7.3725,7.386,209700.0
2009-02-18 11:50:00,10.95,10.97,10.92,10.92,343600.0,7.386,7.3995,7.3657,7.3657,343600.0
2009-02-18 11:55:00,10.92,10.98,10.92,10.95,87900.0,7.3657,7.4062,7.3657,7.386,87900.0
2009-02-18 12:00:00,10.94,10.98,10.92,10.98,66800.0,7.3792,7.4062,7.3657,7.4062,66800.0
2009-02-18 12:05:00,10.98,11.0,10.94,10.98,124200.0,7.4062,7.4197,7.3792,7.4062,124200.0
2009-02-18 12:10:00,10.99,11.01,10.94,10.95,462700.0,7.413,7.4264,7.3792,7.386,462700.0
2009-02-18 12:15:00,10.95,10.97,10.9,10.9,305500.0,7.386,7.3995,7.3522,7.3522,305500.0
2009-02-18 12:20:00,10.9,10.93,10.89,10.91,98000.0,7.3522,7.3725,7.3455,7.359,98000.0
2009-02-18 12:25:00,10.91,10.91,10.86,10.87,95200.0,7.359,7.359,7.3253,7.332,95200.0
2009-02-18 12:30:00,10.87,10.91,10.84,10.85,79300.0,7.332,7.359,7.3118,7.3185,79300.0
2009-02-18 12:35:00,10.84,10.89,10.83,10.84,115600.0,7.3118,7.3455,7.305,7.3118,115600.0
2009-02-18 12:40:00,10.84,10.87,10.83,10.87,87100.0,7.3118,7.332,7.305,7.332,87100.0
2009-02-18 12:45:00,10.87,10.9,10.84,10.85,102700.0,7.332,7.3522,7.3118,7.3185,102700.0
2009-02-18 12:50:00,10.85,10.87,10.8,10.87,76500.0,7.3185,7.332,7.2848,7.332,76500.0
2009-02-18 12:55:00,10.87,10.91,10.86,10.91,68200.0,7.332,7.359,7.3253,7.359,68200.0
2009-02-18 13:00:00,10.9,10.96,10.88,10.88,74700.0,7.3522,7.3927,7.3388,7.3388,74700.0
2009-02-18 13:05:00,10.89,10.91,10.86,10.87,75900.0,7.3455,7.359,7.3253,7.332,75900.0
2009-02-18 13:10:00,10.87,10.9,10.86,10.9,58000.0,7.332,7.3522,7.3253,7.3522,58000.0
2009-02-18 13:15:00,10.9,10.9,10.81,10.82,67400.0,7.3522,7.3522,7.2915,7.2983,67400.0
2009-02-18 13:20:00,10.82,10.82,10.77,10.79,220800.0,7.2983,7.2983,7.2646,7.2781,220800.0
2009-02-18 13:25:00,10.79,10.84,10.78,10.84,108600.0,7.2781,7.3118,7.2713,7.3118,108600.0
2009-02-18 13:30:00,10.84,10.84,10.8,10.81,44500.0,7.3118,7.3118,7.2848,7.2915,44500.0
2009-02-18 13:35:00,10.81,10.82,10.73,10.74,83300.0,7.2915,7.2983,7.2376,7.2443,83300.0
2009-02-18 13:40:00,10.73,10.74,10.7,10.72,36600.0,7.2376,7.2443,7.2173,7.2308,36600.0
2009-02-18 13:45:00,10.72,10.75,10.71,10.75,98600.0,7.2308,7.2511,7.2241,7.2511,98600.0
2009-02-18 13:50:00,10.74,10.74,10.69,10.7,108100.0,7.2443,7.2443,7.2106,7.2173,108100.0
2009-02-18 13:55:00,10.71,10.75,10.71,10.74,68600.0,7.2241,7.2511,7.2241,7.2443,68600.0
2009-02-18 14:00:00,10.73,10.78,10.69,10.74,158400.0,7.2376,7.2713,7.2106,7.2443,158400.0
2009-02-18 14:05:00,10.74,10.78,10.73,10.78,77600.0,7.2443,7.2713,7.2376,7.2713,77600.0
2009-02-18 14:10:00,10.78,10.78,10.66,10.67,125600.0,7.2713,7.2713,7.1904,7.1971,125600.0
2009-02-18 14:15:00,10.67,10.72,10.65,10.71,117100.0,7.1971,7.2308,7.1836,7.2241,117100.0
2009-02-18 14:20:00,10.71,10.75,10.69,10.75,100600.0,7.2241,7.2511,7.2106,7.2511,100600.0
2009-02-18 14:25:00,10.75,10.77,10.71,10.75,198200.0,7.2511,7.2646,7.2241,7.2511,198200.0
2009-02-18 14:30:00,10.75,10.79,10.72,10.77,112500.0,7.2511,7.2781,7.2308,7.2646,112500.0
2009-02-18 14:35:00,10.76,10.77,10.7,10.72,81300.0,7.2578,7.2646,7.2173,7.2308,81300.0
2009-02-18 14:40:00,10.71,10.75,10.67,10.71,181100.0,7.2241,7.2511,7.1971,7.2241,181100.0
2009-02-18 14:45:00,10.72,10.72,10.68,10.69,71200.0,7.2308,7.2308,7.2039,7.2106,71200.0
2009-02-18 14:50:00,10.68,10.72,10.68,10.7,93100.0,7.2039,7.2308,7.2039,7.2173,93100.0
2009-02-18 14:55:00,10.7,10.78,10.67,10.78,156600.0,7.2173,7.2713,7.1971,7.2713,156600.0
2009-02-18 15:00:00,10.78,10.82,10.76,10.78,118300.0,7.2713,7.2983,7.2578,7.2713,118300.0
2009-02-18 15:05:00,10.78,10.79,10.73,10.73,168600.0,7.2713,7.2781,7.2376,7.2376,168600.0
2009-02-18 15:10:00,10.73,10.82,10.73,10.81,167700.0,7.2376,7.2983,7.2376,7.2915,167700.0
2009-02-18 15:15:00,10.8,10.82,10.76,10.79,156000.0,7.2848,7.2983,7.2578,7.2781,156000.0
2009-02-18 15:20:00,10.79,10.82,10.73,10.78,157400.0,7.2781,7.2983,7.2376,7.2713,157400.0
2009-02-18 15:25:00,10.79,10.8,10.69,10.7,199100.0,7.2781,7.2848,7.2106,7.2173,199100.0
2009-02-18 15:30:00,10.7,10.75,10.69,10.72,208500.0,7.2173,7.2511,7.2106,7.2308,208500.0
2009-02-18 15:35:00,10.72,10.74,10.69,10.72,186700.0,7.2308,7.2443,7.2106,7.2308,186700.0
2009-02-18 15:40:00,10.72,10.78,10.7,10.75,218700.0,7.2308,7.2713,7.2173,7.2511,218700.0
2009-02-18 15:45:00,10.75,10.76,10.73,10.73,133400.0,7.2511,7.2578,7.2376,7.2376,133400.0
2009-02-18 15:50:00,10.73,10.77,10.72,10.73,185200.0,7.2376,7.2646,7.2308,7.2376,185200.0
2009-02-18 15:55:00,10.73,10.77,10.72,10.74,492500.0,7.2376,7.2646,7.2308,7.2443,492500.0
2009-02-19 09:30:00,10.84,10.98,10.75,10.78,208100.0,7.3118,7.4062,7.2511,7.2713,208100.0
2009-02-19 09:35:00,10.77,10.85,10.76,10.82,204500.0,7.2646,7.3185,7.2578,7.2983,204500.0
2009-02-19 09:40:00,10.82,10.9,10.81,10.86,136500.0,7.2983,7.3522,7.2915,7.3253,136500.0
2009-02-19 09:45:00,10.86,10.9,10.83,10.83,82500.0,7.3253,7.3522,7.305,7.305,82500.0
2009-02-19 09:50:00,10.82,10.84,10.8,10.82,81600.0,7.2983,7.3118,7.2848,7.2983,81600.0
2009-02-19 09:55:00,10.82,10.85,10.81,10.85,88700.0,7.2983,7.3185,7.2915,7.3185,88700.0
2009-02-19 10:00:00,10.84,10.87,10.82,10.86,159900.0,7.3118,7.332,7.2983,7.3253,159900.0
2009-02-19 10:05:00,10.86,10.86,10.79,10.79,172500.0,7.3253,7.3253,7.2781,7.2781,172500.0
2009-02-19 10:10:00,10.79,10.8,10.67,10.67,358600.0,7.2781,7.2848,7.1971,7.1971,358600.0
2009-02-19 10:15:00,10.67,10.69,10.57,10.57,278500.0,7.1971,7.2106,7.1297,7.1297,278500.0
2009-02-19 10:20:00,10.58,10.68,10.57,10.66,110700.0,7.1364,7.2039,7.1297,7.1904,110700.0
2009-02-19 10:25:00,10.66,10.66,10.59,10.61,115000.0,7.1904,7.1904,7.1431,7.1566,115000.0
2009-02-19 10:30:00,10.61,10.63,10.51,10.51,677400.0,7.1566,7.1701,7.0892,7.0892,677400.0
2009-02-19 10:35:00,10.51,10.52,10.45,10.46,345400.0,7.0892,7.0959,7.0487,7.0555,345400.0
2009-02-19 10:40:00,10.46,10.49,10.45,10.49,258900.0,7.0555,7.0757,7.0487,7.0757,258900.0
2009-02-19 10:45:00,10.49,10.51,10.45,10.5,372600.0,7.0757,7.0892,7.0487,7.0824,372600.0
2009-02-19 10:50:00,10.5,10.5,10.46,10.46,86400.0,7.0824,7.0824,7.0555,7.0555,86400.0
2009-02-19 10:55:00,10.46,10.46,10.41,10.41,158100.0,7.0555,7.0555,7.0217,7.0217,158100.0
2009-02-19 11:00:00,10.42,10.44,10.38,10.38,333200.0,7.0285,7.042,7.0015,7.0015,333200.0
2009-02-19 11:05:00,10.39,10.46,10.39,10.43,166900.0,7.0082,7.0555,7.0082,7.0352,166900.0
2009-02-19 11:10:00,10.44,10.45,10.4,10.4,130600.0,7.042,7.0487,7.015,7.015,130600.0
2009-02-19 11:15:00,10.4,10.44,10.39,10.39,111500.0,7.015,7.042,7.0082,7.0082,111500.0
2009-02-19 11:20:00,10.39,10.41,10.35,10.38,112900.0,7.0082,7.0217,6.9813,7.0015,112900.0
2009-02-19 11:25:00,10.38,10.39,10.36,10.36,62200.0,7.0015,7.0082,6.988,6.988,62200.0
2009-02-19 11:30:00,10.37,10.37,10.31,10.33,144700.0,6.9948,6.9948,6.9543,6.9678,144700.0
2009-02-19 11:35:00,10.33,10.37,10.32,10.33,93700.0,6.9678,6.9948,6.961,6.9678,93700.0
2009-02-19 11:40:00,10.33,10.34,10.26,10.26,132100.0,6.9678,6.9745,6.9206,6.9206,132100.0
2009-02-19 11:45:00,10.27,10.27,10.22,10.22,151200.0,6.9273,6.9273,6.8936,6.8936,151200.0
2009-02-19 11:50:00,10.22,10.29,10.22,10.26,130900.0,6.8936,6.9408,6.8936,6.9206,130900.0
2009-02-19 11:55:00,10.25,10.27,10.19,10.2,273800.0,6.9138,6.9273,6.8733,6.8801,273800.0
2009-02-19 12:00:00,10.19,10.22,10.18,10.2,108800.0,6.8733,6.8936,6.8666,6.8801,108800.0
2009-02-19 12:05:00,10.2,10.23,10.18,10.21,314300.0,6.8801,6.9003,6.8666,6.8868,314300.0
2009-02-19 12:10:00,10.22,10.26,10.19,10.2,300800.0,6.8936,6.9206,6.8733,6.8801,300800.0
2009-02-19 12:15:00,10.2,10.24,10.17,10.23,143600.0,6.8801,6.9071,6.8599,6.9003,143600.0
2009-02-19 12:20:00,10.23,10.27,10.22,10.25,70200.0,6.9003,6.9273,6.8936,6.9138,70200.0
2009-02-19 12:25:00,10.25,10.27,10.23,10.27,88800.0,6.9138,6.9273,6.9003,6.9273,88800.0
2009-02-19 12:30:00,10.26,10.27,10.23,10.25,111400.0,6.9206,6.9273,6.9003,6.9138,111400.0
2009-02-19 12:35:00,10.26,10.3,10.24,10.3,150600.0,6.9206,6.9475,6.9071,6.9475,150600.0
2009-02-19 12:40:00,10.29,10.32,10.29,10.32,46700.0,6.9408,6.961,6.9408,6.961,46700.0
2009-02-19 12:45:00,10.31,10.33,10.29,10.32,202300.0,6.9543,6.9678,6.9408,6.961,202300.0
2009-02-19 12:50:00,10.33,10.37,10.31,10.34,343000.0,6.9678,6.9948,6.9543,6.9745,343000.0
2009-02-19 12:55:00,10.34,10.39,10.34,10.37,184000.0,6.9745,7.0082,6.9745,6.9948,184000.0
2009-02-19 13:00:00,10.37,10.38,10.35,10.37,111100.0,6.9948,7.0015,6.9813,6.9948,111100.0
2009-02-19 13:05:00,10.37,10.43,10.36,10.42,87500.0,6.9948,7.0352,6.988,7.0285,87500.0
2009-02-19 13:10:00,10.43,10.43,10.4,10.43,95800.0,7.0352,7.0352,7.015,7.0352,95800.0
2009-02-19 13:15:00,10.42,10.46,10.39,10.43,126100.0,7.0285,7.0555,7.0082,7.0352,126100.0
2009-02-19 13:20:00,10.44,10.45,10.43,10.44,47100.0,7.042,7.0487,7.0352,7.042,47100.0
2009-02-19 13:25:00,10.44,10.45,10.4,10.42,102500.0,7.042,7.0487,7.015,7.0285,102500.0
2009-02-19 13:30:00,10.42,10.43,10.37,10.37,59900.0,7.0285,7.0352,6.9948,6.9948,59900.0
2009-02-19 13:35:00,10.37,10.38,10.36,10.38,33500.0,6.9948,7.0015,6.988,7.0015,33500.0
2009-02-19 13:40:00,10.38,10.38,10.35,10.36,32600.0,7.0015,7.0015,6.9813,6.988,32600.0
2009-02-19 13:45:00,10.35,10.37,10.35,10.36,71100.0,6.9813,6.9948,6.9813,6.988,71100.0
2009-02-19 13:50:00,10.36,10.36,10.33,10.34,64600.0,6.988,6.988,6.9678,6.9745,64600.0
2009-02-19 13:55:00,10.33,10.34,10.29,10.31,62900.0,6.9678,6.9745,6.9408,6.9543,62900.0
2009-02-19 14:00:00,10.31,10.34,10.3,10.33,55300.0,6.9543,6.9745,6.9475,6.9678,55300.0
2009-02-19 14:05:00,10.32,10.35,10.32,10.33,42800.0,6.961,6.9813,6.961,6.9678,42800.0
2009-02-19 14:10:00,10.34,10.35,10.28,10.28,65600.0,6.9745,6.9813,6.934,6.934,65600.0
2009-02-19 14:15:00,10.28,10.3,10.24,10.24,76900.0,6.934,6.9475,6.9071,6.9071,76900.0
2009-02-19 14:20:00,10.24,10.26,10.24,10.24,50100.0,6.9071,6.9206,6.9071,6.9071,50100.0
2009-02-19 14:25:00,10.25,10.3,10.25,10.27,126500.0,6.9138,6.9475,6.9138,6.9273,126500.0
2009-02-19 14:30:00,10.28,10.28,10.25,10.27,70000.0,6.934,6.934,6.9138,6.9273,70000.0
2009-02-19 14:35:00,10.26,10.33,10.26,10.33,182700.0,6.9206,6.9678,6.9206,6.9678,182700.0
2009-02-19 14:40:00,10.33,10.33,10.25,10.25,113700.0,6.9678,6.9678,6.9138,6.9138,113700.0
2009-02-19 14:45:00,10.25,10.27,10.2,10.2,173200.0,6.9138,6.9273,6.8801,6.8801,173200.0
2009-02-19 14:50:00,10.2,10.25,10.19,10.22,104500.0,6.8801,6.9138,6.8733,6.8936,104500.0
2009-02-19 14:55:00,10.22,10.28,10.22,10.25,130500.0,6.8936,6.934,6.8936,6.9138,130500.0
2009-02-19 15:00:00,10.26,10.3,10.25,10.25,110600.0,6.9206,6.9475,6.9138,6.9138,110600.0
2009-02-19 15:05:00,10.26,10.26,10.19,10.21,163100.0,6.9206,6.9206,6.8733,6.8868,163100.0
2009-02-19 15:10:00,10.2,10.21,10.12,10.16,300300.0,6.8801,6.8868,6.8261,6.8531,300300.0
2009-02-19 15:15:00,10.16,10.2,10.12,10.16,281500.0,6.8531,6.8801,6.8261,6.8531,281500.0
2009-02-19 15:20:00,10.16,10.2,10.15,10.17,165000.0,6.8531,6.8801,6.8464,6.8599,165000.0
2009-02-19 15:25:00,10.18,10.24,10.17,10.23,148300.0,6.8666,6.9071,6.8599,6.9003,148300.0
2009-02-19 15:30:00,10.23,10.23,10.14,10.14,193100.0,6.9003,6.9003,6.8396,6.8396,193100.0
2009-02-19 15:35:00,10.14,10.18,10.11,10.11,307000.0,6.8396,6.8666,6.8194,6.8194,307000.0
2009-02-19 15:40:00,10.12,10.22,10.11,10.21,421500.0,6.8261,6.8936,6.8194,6.8868,421500.0
2009-02-19 15:45:00,10.22,10.26,10.18,10.22,296500.0,6.8936,6.9206,6.8666,6.8936,296500.0
2009-02-19 15:50:00,10.22,10.24,10.17,10.18,326200.0,6.8936,6.9071,6.8599,6.8666,326200.0
2009-02-19 15:55:00,10.18,10.19,10.17,10.18,432400.0,6.8666,6.8733,6.8599,6.8666,432400.0
2009-02-20 09:30:00,9.56,9.8,9.55,9.63,1585800.0,6.4484,6.6103,6.4416,6.4956,1585800.0
2009-02-20 09:35:00,9.65,9.8,9.6,9.73,494000.0,6.5091,6.6103,6.4754,6.5631,494000.0
2009-02-20 09:40:00,9.73,9.84,9.68,9.84,238600.0,6.5631,6.6373,6.5293,6.6373,238600.0
2009-02-20 09:45:00,9.84,9.99,9.81,9.98,357500.0,6.6373,6.7384,6.617,6.7317,357500.0
2009-02-20 09:50:00,9.97,9.98,9.86,9.94,299100.0,6.7249,6.7317,6.6508,6.7047,299100.0
2009-02-20 09:55:00,9.95,9.97,9.87,9.95,383700.0,6.7115,6.7249,6.6575,6.7115,383700.0
2009-02-20 10:00:00,9.95,9.95,9.9,9.92,96800.0,6.7115,6.7115,6.6777,6.6912,96800.0
2009-02-20 10:05:00,9.93,10.02,9.93,9.99,250800.0,6.698,6.7587,6.698,6.7384,250800.0
2009-02-20 10:10:00,9.99,10.03,9.96,9.99,134800.0,6.7384,6.7654,6.7182,6.7384,134800.0
2009-02-20 10:15:00,9.98,9.98,9.89,9.89,329000.0,6.7317,6.7317,6.671,6.671,329000.0
2009-02-20 10:20:00,9.9,9.93,9.88,9.89,344400.0,6.6777,6.698,6.6642,6.671,344400.0
2009-02-20 10:25:00,9.89,9.94,9.88,9.91,229900.0,6.671,6.7047,6.6642,6.6845,229900.0
2009-02-20 10:30:00,9.91,9.93,9.89,9.91,112200.0,6.6845,6.698,6.671,6.6845,112200.0
2009-02-20 10:35:00,9.91,9.93,9.9,9.93,202900.0,6.6845,6.698,6.6777,6.698,202900.0
2009-02-20 10:40:00,9.93,9.98,9.91,9.96,98900.0,6.698,6.7317,6.6845,6.7182,98900.0
2009-02-20 10:45:00,9.96,9.97,9.94,9.95,93500.0,6.7182,6.7249,6.7047,6.7115,93500.0
2009-02-20 10:50:00,9.94,9.94,9.88,9.9,164300.0,6.7047,6.7047,6.6642,6.6777,164300.0
2009-02-20 10:55:00,9.89,9.91,9.85,9.85,125900.0,6.671,6.6845,6.644,6.644,125900.0
2009-02-20 11:00:00,9.86,9.88,9.85,9.87,52300.0,6.6508,6.6642,6.644,6.6575,52300.0
2009-02-20 11:05:00,9.87,9.88,9.78,9.79,172800.0,6.6575,6.6642,6.5968,6.6035,172800.0
2009-02-20 11:10:00,9.79,9.82,9.76,9.77,146800.0,6.6035,6.6238,6.5833,6.59,146800.0
2009-02-20 11:15:00,9.76,9.78,9.74,9.77,122900.0,6.5833,6.5968,6.5698,6.59,122900.0
2009-02-20 11:20:00,9.77,9.79,9.76,9.76,118800.0,6.59,6.6035,6.5833,6.5833,118800.0
2009-02-20 11:25:00,9.76,9.77,9.75,9.77,108300.0,6.5833,6.59,6.5766,6.59,108300.0
2009-02-20 11:30:00,9.77,9.78,9.75,9.77,245400.0,6.59,6.5968,6.5766,6.59,245400.0
2009-02-20 11:35:00,9.77,9.84,9.77,9.83,178700.0,6.59,6.6373,6.59,6.6305,178700.0
2009-02-20 11:40:00,9.84,9.84,9.8,9.83,156500.0,6.6373,6.6373,6.6103,6.6305,156500.0
2009-02-20 11:45:00,9.83,9.84,9.79,9.81,117100.0,6.6305,6.6373,6.6035,6.617,117100.0
2009-02-20 11:50:00,9.81,9.82,9.77,9.8,122200.0,6.617,6.6238,6.59,6.6103,122200.0
2009-02-20 11:55:00,9.8,9.82,9.78,9.78,117800.0,6.6103,6.6238,6.5968,6.5968,117800.0
2009-02-20 12:00:00,9.79,9.82,9.77,9.82,73700.0,6.6035,6.6238,6.59,6.6238,73700.0
2009-02-20 12:05:00,9.82,9.82,9.77,9.81,124700.0,6.6238,6.6238,6.59,6.617,124700.0
2009-02-20 12:10:00,9.82,9.85,9.81,9.81,114400.0,6.6238,6.644,6.617,6.617,114400.0
2009-02-20 12:15:00,9.82,9.82,9.79,9.82,123600.0,6.6238,6.6238,6.6035,6.6238,123600.0
2009-02-20 12:20:00,9.82,9.82,9.78,9.79,95000.0,6.6238,6.6238,6.5968,6.6035,95000.0
2009-02-20 12:25:00,9.79,9.8,9.77,9.77,55900.0,6.6035,6.6103,6.59,6.59,55900.0
2009-02-20 12:30:00,9.77,9.77,9.75,9.76,84500.0,6.59,6.59,6.5766,6.5833,84500.0
2009-02-20 12:35:00,9.76,9.78,9.75,9.76,69800.0,6.5833,6.5968,6.5766,6.5833,69800.0
2009-02-20 12:40:00,9.75,9.76,9.73,9.74,150800.0,6.5766,6.5833,6.5631,6.5698,150800.0
2009-02-20 12:45:00,9.74,9.76,9.7,9.71,187100.0,6.5698,6.5833,6.5428,6.5496,187100.0
2009-02-20 12:50:00,9.7,9.73,9.69,9.72,148900.0,6.5428,6.5631,6.5361,6.5563,148900.0
2009-02-20 12:55:00,9.72,9.73,9.66,9.69,167500.0,6.5563,6.5631,6.5158,6.5361,167500.0
2009-02-20 13:00:00,9.69,9.71,9.66,9.7,123300.0,6.5361,6.5496,6.5158,6.5428,123300.0
2009-02-20 13:05:00,9.7,9.72,9.69,9.69,98300.0,6.5428,6.5563,6.5361,6.5361,98300.0
2009-02-20 13:10:00,9.69,9.71,9.63,9.63,206800.0,6.5361,6.5496,6.4956,6.4956,206800.0
2009-02-20 13:15:00,9.63,9.64,9.6,9.64,111100.0,6.4956,6.5024,6.4754,6.5024,111100.0
2009-02-20 13:20:00,9.63,9.67,9.63,9.65,116000.0,6.4956,6.5226,6.4956,6.5091,116000.0
2009-02-20 13:25:00,9.65,9.71,9.65,9.67,231800.0,6.5091,6.5496,6.5091,6.5226,231800.0
2009-02-20 13:30:00,9.66,9.68,9.64,9.67,95900.0,6.5158,6.5293,6.5024,6.5226,95900.0
2009-02-20 13:35:00,9.67,9.68,9.64,9.68,88900.0,6.5226,6.5293,6.5024,6.5293,88900.0
2009-02-20 13:40:00,9.67,9.72,9.65,9.72,122500.0,6.5226,6.5563,6.5091,6.5563,122500.0
2009-02-20 13:45:00,9.72,9.72,9.69,9.71,70100.0,6.5563,6.5563,6.5361,6.5496,70100.0
2009-02-20 13:50:00,9.71,9.75,9.7,9.74,81700.0,6.5496,6.5766,6.5428,6.5698,81700.0
2009-02-20 13:55:00,9.74,9.75,9.71,9.72,117400.0,6.5698,6.5766,6.5496,6.5563,117400.0
2009-02-20 14:00:00,9.72,9.73,9.68,9.7,101100.0,6.5563,6.5631,6.5293,6.5428,101100.0
2009-02-20 14:05:00,9.69,9.72,9.69,9.71,66000.0,6.5361,6.5563,6.5361,6.5496,66000.0
2009-02-20 14:10:00,9.7,9.72,9.67,9.68,78100.0,6.5428,6.5563,6.5226,6.5293,78100.0
2009-02-20 14:15:00,9.68,9.81,9.68,9.77,443800.0,6.5293,6.617,6.5293,6.59,443800.0
2009-02-20 14:20:00,9.76,9.82,9.74,9.82,642000.0,6.5833,6.6238,6.5698,6.6238,642000.0
2009-02-20 14:25:00,9.82,9.85,9.74,9.77,469300.0,6.6238,6.644,6.5698,6.59,469300.0
2009-02-20 14:30:00,9.76,9.82,9.76,9.78,296300.0,6.5833,6.6238,6.5833,6.5968,296300.0
2009-02-20 14:35:00,9.79,9.85,9.77,9.85,655400.0,6.6035,6.644,6.59,6.644,655400.0
2009-02-20 14:40:00,9.85,9.85,9.8,9.84,279300.0,6.644,6.644,6.6103,6.6373,279300.0
2009-02-20 14:45:00,9.84,9.91,9.82,9.9,485900.0,6.6373,6.6845,6.6238,6.6777,485900.0
2009-02-20 14:50:00,9.9,9.97,9.88,9.9,332000.0,6.6777,6.7249,6.6642,6.6777,332000.0
2009-02-20 14:55:00,9.9,9.91,9.82,9.84,352100.0,6.6777,6.6845,6.6238,6.6373,352100.0
2009-02-20 15:00:00,9.85,9.85,9.79,9.83,324000.0,6.644,6.644,6.6035,6.6305,324000.0
2009-02-20 15:05:00,9.83,9.86,9.82,9.85,323900.0,6.6305,6.6508,6.6238,6.644,323900.0
2009-02-20 15:10:00,9.85,9.85,9.78,9.82,317500.0,6.644,6.644,6.5968,6.6238,317500.0
2009-02-20 15:15:00,9.82,9.85,9.79,9.83,294000.0,6.6238,6.644,6.6035,6.6305,294000.0
2009-02-20 15:20:00,9.83,9.84,9.77,9.78,331100.0,6.6305,6.6373,6.59,6.5968,331100.0
2009-02-20 15:25:00,9.78,9.8,9.7,9.71,392300.0,6.5968,6.6103,6.5428,6.5496,392300.0
2009-02-20 15:30:00,9.71,9.77,9.68,9.73,297100.0,6.5496,6.59,6.5293,6.5631,297100.0
2009-02-20 15:35:00,9.73,9.83,9.73,9.76,347100.0,6.5631,6.6305,6.5631,6.5833,347100.0
2009-02-20 15:40:00,9.76,9.8,9.71,9.73,499800.0,6.5833,6.6103,6.5496,6.5631,499800.0
2009-02-20 15:45:00,9.74,9.79,9.7,9.78,509200.0,6.5698,6.6035,6.5428,6.5968,509200.0
2009-02-20 15:50:00,9.78,9.83,9.75,9.79,396700.0,6.5968,6.6305,6.5766,6.6035,396700.0
2009-02-20 15:55:00,9.78,9.82,9.77,9.8,611700.0,6.5968,6.6238,6.59,6.6103,611700.0
2009-02-23 09:30:00,9.8,9.81,9.75,9.75,233300.0,6.6103,6.617,6.5766,6.5766,233300.0
2009-02-23 09:35:00,9.75,9.91,9.72,9.89,344800.0,6.5766,6.6845,6.5563,6.671,344800.0
2009-02-23 09:40:00,9.89,9.91,9.79,9.81,162800.0,6.671,6.6845,6.6035,6.617,162800.0
2009-02-23 09:45:00,9.81,9.81,9.66,9.67,419300.0,6.617,6.617,6.5158,6.5226,419300.0
2009-02-23 09:50:00,9.67,9.7,9.6,9.65,267600.0,6.5226,6.5428,6.4754,6.5091,267600.0
2009-02-23 09:55:00,9.64,9.66,9.61,9.64,117800.0,6.5024,6.5158,6.4821,6.5024,117800.0
2009-02-23 10:00:00,9.65,9.68,9.61,9.62,232100.0,6.5091,6.5293,6.4821,6.4889,232100.0
2009-02-23 10:05:00,9.63,9.68,9.61,9.68,140700.0,6.4956,6.5293,6.4821,6.5293,140700.0
2009-02-23 10:10:00,9.68,9.71,9.62,9.66,181800.0,6.5293,6.5496,6.4889,6.5158,181800.0
2009-02-23 10:15:00,9.66,9.66,9.6,9.61,174600.0,6.5158,6.5158,6.4754,6.4821,174600.0
2009-02-23 10:20:00,9.6,9.66,9.6,9.66,122900.0,6.4754,6.5158,6.4754,6.5158,122900.0
2009-02-23 10:25:00,9.65,9.67,9.59,9.64,229100.0,6.5091,6.5226,6.4686,6.5024,229100.0
2009-02-23 10:30:00,9.64,9.64,9.58,9.58,205000.0,6.5024,6.5024,6.4619,6.4619,205000.0
2009-02-23 10:35:00,9.58,9.58,9.54,9.54,218500.0,6.4619,6.4619,6.4349,6.4349,218500.0
2009-02-23 10:40:00,9.55,9.58,9.51,9.51,268900.0,6.4416,6.4619,6.4147,6.4147,268900.0
2009-02-23 10:45:00,9.52,9.53,9.48,9.52,421100.0,6.4214,6.4282,6.3944,6.4214,421100.0
2009-02-23 10:50:00,9.52,9.57,9.52,9.55,95600.0,6.4214,6.4551,6.4214,6.4416,95600.0
2009-02-23 10:55:00,9.54,9.59,9.48,9.48,180600.0,6.4349,6.4686,6.3944,6.3944,180600.0
2009-02-23 11:00:00,9.48,9.53,9.48,9.5,113400.0,6.3944,6.4282,6.3944,6.4079,113400.0
2009-02-23 11:05:00,9.49,9.51,9.46,9.48,285500.0,6.4012,6.4147,6.3809,6.3944,285500.0
2009-02-23 11:10:00,9.49,9.52,9.46,9.48,221100.0,6.4012,6.4214,6.3809,6.3944,221100.0
2009-02-23 11:15:00,9.47,9.5,9.4,9.41,645800.0,6.3877,6.4079,6.3405,6.3472,645800.0
2009-02-23 11:20:00,9.41,9.45,9.38,9.44,233000.0,6.3472,6.3742,6.327,6.3675,233000.0
2009-02-23 11:25:00,9.44,9.51,9.43,9.5,99000.0,6.3675,6.4147,6.3607,6.4079,99000.0
2009-02-23 11:30:00,9.5,9.5,9.42,9.43,165900.0,6.4079,6.4079,6.354,6.3607,165900.0
2009-02-23 11:35:00,9.42,9.43,9.4,9.42,50300.0,6.354,6.3607,6.3405,6.354,50300.0
2009-02-23 11:40:00,9.42,9.43,9.39,9.41,53800.0,6.354,6.3607,6.3337,6.3472,53800.0
2009-02-23 11:45:00,9.41,9.42,9.4,9.42,68800.0,6.3472,6.354,6.3405,6.354,68800.0
2009-02-23 11:50:00,9.42,9.44,9.4,9.4,84400.0,6.354,6.3675,6.3405,6.3405,84400.0
2009-02-23 11:55:00,9.4,9.41,9.37,9.41,114500.0,6.3405,6.3472,6.3202,6.3472,114500.0
2009-02-23 12:00:00,9.41,9.41,9.4,9.41,23700.0,6.3472,6.3472,6.3405,6.3472,23700.0
2009-02-23 12:05:00,9.4,9.43,9.4,9.42,67500.0,6.3405,6.3607,6.3405,6.354,67500.0
2009-02-23 12:10:00,9.43,9.5,9.42,9.49,252300.0,6.3607,6.4079,6.354,6.4012,252300.0
2009-02-23 12:15:00,9.49,9.5,9.46,9.49,118500.0,6.4012,6.4079,6.3809,6.4012,118500.0
2009-02-23 12:20:00,9.49,9.51,9.48,9.51,151100.0,6.4012,6.4147,6.3944,6.4147,151100.0
2009-02-23 12:25:00,9.51,9.53,9.48,9.48,100400.0,6.4147,6.4282,6.3944,6.3944,100400.0
2009-02-23 12:30:00,9.48,9.5,9.47,9.48,178600.0,6.3944,6.4079,6.3877,6.3944,178600.0
2009-02-23 12:35:00,9.48,9.53,9.48,9.53,99900.0,6.3944,6.4282,6.3944,6.4282,99900.0
2009-02-23 12:40:00,9.53,9.53,9.49,9.52,93400.0,6.4282,6.4282,6.4012,6.4214,93400.0
2009-02-23 12:45:00,9.52,9.53,9.48,9.5,126200.0,6.4214,6.4282,6.3944,6.4079,126200.0
2009-02-23 12:50:00,9.5,9.53,9.48,9.48,94100.0,6.4079,6.4282,6.3944,6.3944,94100.0
2009-02-23 12:55:00,9.49,9.53,9.48,9.5,154900.0,6.4012,6.4282,6.3944,6.4079,154900.0
2009-02-23 13:00:00,9.5,9.53,9.48,9.52,169100.0,6.4079,6.4282,6.3944,6.4214,169100.0
2009-02-23 13:05:00,9.51,9.57,9.51,9.56,103900.0,6.4147,6.4551,6.4147,6.4484,103900.0
2009-02-23 13:10:00,9.56,9.58,9.55,9.56,65700.0,6.4484,6.4619,6.4416,6.4484,65700.0
2009-02-23 13:15:00,9.56,9.56,9.54,9.56,40100.0,6.4484,6.4484,6.4349,6.4484,40100.0
2009-02-23 13:20:00,9.56,9.56,9.53,9.53,39000.0,6.4484,6.4484,6.4282,6.4282,39000.0
2009-02-23 13:25:00,9.53,9.56,9.53,9.54,82300.0,6.4282,6.4484,6.4282,6.4349,82300.0
2009-02-23 13:30:00,9.53,9.57,9.52,9.54,69300.0,6.4282,6.4551,6.4214,6.4349,69300.0
2009-02-23 13:35:00,9.53,9.57,9.53,9.57,70400.0,6.4282,6.4551,6.4282,6.4551,70400.0
2009-02-23 13:40:00,9.57,9.6,9.57,9.59,70700.0,6.4551,6.4754,6.4551,6.4686,70700.0
2009-02-23 13:45:00,9.59,9.6,9.54,9.56,97100.0,6.4686,6.4754,6.4349,6.4484,97100.0
2009-02-23 13:50:00,9.57,9.6,9.55,9.59,155600.0,6.4551,6.4754,6.4416,6.4686,155600.0
2009-02-23 13:55:00,9.59,9.6,9.53,9.55,183000.0,6.4686,6.4754,6.4282,6.4416,183000.0
2009-02-23 14:00:00,9.55,9.57,9.5,9.55,237500.0,6.4416,6.4551,6.4079,6.4416,237500.0
2009-02-23 14:05:00,9.56,9.57,9.5,9.5,138400.0,6.4484,6.4551,6.4079,6.4079,138400.0
2009-02-23 14:10:00,9.51,9.55,9.49,9.54,173800.0,6.4147,6.4416,6.4012,6.4349,173800.0
2009-02-23 14:15:00,9.54,9.61,9.53,9.58,151000.0,6.4349,6.4821,6.4282,6.4619,151000.0
2009-02-23 14:20:00,9.58,9.64,9.57,9.59,361200.0,6.4619,6.5024,6.4551,6.4686,361200.0
2009-02-23 14:25:00,9.58,9.62,9.58,9.62,66000.0,6.4619,6.4889,6.4619,6.4889,66000.0
2009-02-23 14:30:00,9.62,9.64,9.56,9.6,144300.0,6.4889,6.5024,6.4484,6.4754,144300.0
2009-02-23 14:35:00,9.6,9.6,9.56,9.58,87200.0,6.4754,6.4754,6.4484,6.4619,87200.0
2009-02-23 14:40:00,9.57,9.59,9.53,9.55,203300.0,6.4551,6.4686,6.4282,6.4416,203300.0
2009-02-23 14:45:00,9.54,9.56,9.5,9.52,292100.0,6.4349,6.4484,6.4079,6.4214,292100.0
2009-02-23 14:50:00,9.52,9.55,9.48,9.5,384200.0,6.4214,6.4416,6.3944,6.4079,384200.0
2009-02-23 14:55:00,9.51,9.52,9.48,9.5,251700.0,6.4147,6.4214,6.3944,6.4079,251700.0
2009-02-23 15:00:00,9.49,9.53,9.48,9.51,238300.0,6.4012,6.4282,6.3944,6.4147,238300.0
2009-02-23 15:05:00,9.51,9.55,9.49,9.5,127500.0,6.4147,6.4416,6.4012,6.4079,127500.0
2009-02-23 15:10:00,9.5,9.56,9.48,9.54,222500.0,6.4079,6.4484,6.3944,6.4349,222500.0
2009-02-23 15:15:00,9.53,9.54,9.48,9.48,351700.0,6.4282,6.4349,6.3944,6.3944,351700.0
2009-02-23 15:20:00,9.49,9.5,9.47,9.48,567800.0,6.4012,6.4079,6.3877,6.3944,567800.0
2009-02-23 15:25:00,9.48,9.54,9.47,9.51,280800.0,6.3944,6.4349,6.3877,6.4147,280800.0
2009-02-23 15:30:00,9.5,9.56,9.48,9.5,333900.0,6.4079,6.4484,6.3944,6.4079,333900.0
2009-02-23 15:35:00,9.5,9.52,9.47,9.48,250300.0,6.4079,6.4214,6.3877,6.3944,250300.0
2009-02-23 15:40:00,9.48,9.52,9.46,9.49,385400.0,6.3944,6.4214,6.3809,6.4012,385400.0
2009-02-23 15:45:00,9.49,9.53,9.49,9.5,529800.0,6.4012,6.4282,6.4012,6.4079,529800.0
2009-02-23 15:50:00,9.5,9.51,9.41,9.46,750800.0,6.4079,6.4147,6.3472,6.3809,750800.0
2009-02-23 15:55:00,9.47,9.49,9.46,9.46,916400.0,6.3877,6.4012,6.3809,6.3809,916400.0
2009-02-24 09:30:00,9.53,9.81,9.53,9.72,473700.0,6.4282,6.617,6.4282,6.5563,473700.0
2009-02-24 09:35:00,9.71,9.9,9.65,9.9,526400.0,6.5496,6.6777,6.5091,6.6777,526400.0
2009-02-24 09:40:00,9.89,9.96,9.81,9.96,357600.0,6.671,6.7182,6.617,6.7182,357600.0
2009-02-24 09:45:00,9.96,9.98,9.89,9.93,420400.0,6.7182,6.7317,6.671,6.698,420400.0
2009-02-24 09:50:00,9.93,9.98,9.87,9.87,174600.0,6.698,6.7317,6.6575,6.6575,174600.0
2009-02-24 09:55:00,9.87,9.89,9.84,9.85,207700.0,6.6575,6.671,6.6373,6.644,207700.0
2009-02-24 10:00:00,9.85,9.92,9.8,9.87,613500.0,6.644,6.6912,6.6103,6.6575,613500.0
2009-02-24 10:05:00,9.88,9.94,9.86,9.9,299600.0,6.6642,6.7047,6.6508,6.6777,299600.0
2009-02-24 10:10:00,9.89,9.92,9.85,9.85,271100.0,6.671,6.6912,6.644,6.644,271100.0
2009-02-24 10:15:00,9.85,9.88,9.82,9.87,169400.0,6.644,6.6642,6.6238,6.6575,169400.0
2009-02-24 10:20:00,9.87,9.88,9.84,9.86,124400.0,6.6575,6.6642,6.6373,6.6508,124400.0
2009-02-24 10:25:00,9.86,9.92,9.84,9.9,186100.0,6.6508,6.6912,6.6373,6.6777,186100.0
2009-02-24 10:30:00,9.9,9.95,9.9,9.95,281300.0,6.6777,6.7115,6.6777,6.7115,281300.0
2009-02-24 10:35:00,9.95,9.99,9.94,9.95,249800.0,6.7115,6.7384,6.7047,6.7115,249800.0
2009-02-24 10:40:00,9.95,9.96,9.91,9.92,163700.0,6.7115,6.7182,6.6845,6.6912,163700.0
2009-02-24 10:45:00,9.93,9.99,9.92,9.97,229800.0,6.698,6.7384,6.6912,6.7249,229800.0
2009-02-24 10:50:00,9.97,9.98,9.93,9.96,222200.0,6.7249,6.7317,6.698,6.7182,222200.0
2009-02-24 10:55:00,9.95,9.97,9.89,9.9,135000.0,6.7115,6.7249,6.671,6.6777,135000.0
2009-02-24 11:00:00,9.89,9.9,9.87,9.9,84500.0,6.671,6.6777,6.6575,6.6777,84500.0
2009-02-24 11:05:00,9.9,9.93,9.87,9.87,104700.0,6.6777,6.698,6.6575,6.6575,104700.0
2009-02-24 11:10:00,9.87,9.9,9.85,9.88,323100.0,6.6575,6.6777,6.644,6.6642,323100.0
2009-02-24 11:15:00,9.88,9.91,9.86,9.88,139900.0,6.6642,6.6845,6.6508,6.6642,139900.0
2009-02-24 11:20:00,9.87,9.9,9.85,9.86,106000.0,6.6575,6.6777,6.644,6.6508,106000.0
2009-02-24 11:25:00,9.86,9.89,9.84,9.86,213100.0,6.6508,6.671,6.6373,6.6508,213100.0
2009-02-24 11:30:00,9.86,9.87,9.78,9.78,202000.0,6.6508,6.6575,6.5968,6.5968,202000.0
2009-02-24 11:35:00,9.78,9.84,9.78,9.82,71500.0,6.5968,6.6373,6.5968,6.6238,71500.0
2009-02-24 11:40:00,9.82,9.84,9.8,9.81,134100.0,6.6238,6.6373,6.6103,6.617,134100.0
2009-02-24 11:45:00,9.81,9.82,9.71,9.71,271000.0,6.617,6.6238,6.5496,6.5496,271000.0
2009-02-24 11:50:00,9.71,9.78,9.7,9.77,106400.0,6.5496,6.5968,6.5428,6.59,106400.0
2009-02-24 11:55:00,9.77,9.8,9.75,9.76,76000.0,6.59,6.6103,6.5766,6.5833,76000.0
2009-02-24 12:00:00,9.76,9.83,9.76,9.83,73400.0,6.5833,6.6305,6.5833,6.6305,73400.0
2009-02-24 12:05:00,9.83,9.83,9.75,9.77,54600.0,6.6305,6.6305,6.5766,6.59,54600.0
2009-02-24 12:10:00,9.76,9.76,9.72,9.73,37700.0,6.5833,6.5833,6.5563,6.5631,37700.0
2009-02-24 12:15:00,9.73,9.73,9.7,9.72,48400.0,6.5631,6.5631,6.5428,6.5563,48400.0
2009-02-24 12:20:00,9.73,9.76,9.72,9.74,41600.0,6.5631,6.5833,6.5563,6.5698,41600.0
2009-02-24 12:25:00,9.74,9.77,9.74,9.76,69800.0,6.5698,6.59,6.5698,6.5833,69800.0
2009-02-24 12:30:00,9.77,9.8,9.76,9.78,62900.0,6.59,6.6103,6.5833,6.5968,62900.0
2009-02-24 12:35:00,9.77,9.85,9.77,9.82,75400.0,6.59,6.644,6.59,6.6238,75400.0
2009-02-24 12:40:00,9.82,9.85,9.81,9.84,73900.0,6.6238,6.644,6.617,6.6373,73900.0
2009-02-24 12:45:00,9.85,9.87,9.82,9.83,62300.0,6.644,6.6575,6.6238,6.6305,62300.0
2009-02-24 12:50:00,9.83,9.85,9.79,9.79,73600.0,6.6305,6.644,6.6035,6.6035,73600.0
2009-02-24 12:55:00,9.8,9.81,9.79,9.8,59500.0,6.6103,6.617,6.6035,6.6103,59500.0
2009-02-24 13:00:00,9.8,9.81,9.77,9.8,104100.0,6.6103,6.617,6.59,6.6103,104100.0
2009-02-24 13:05:00,9.81,9.83,9.8,9.8,81400.0,6.617,6.6305,6.6103,6.6103,81400.0
2009-02-24 13:10:00,9.8,9.81,9.7,9.7,111200.0,6.6103,6.617,6.5428,6.5428,111200.0
2009-02-24 13:15:00,9.7,9.74,9.7,9.72,67500.0,6.5428,6.5698,6.5428,6.5563,67500.0
2009-02-24 13:20:00,9.73,9.81,9.72,9.77,570100.0,6.5631,6.617,6.5563,6.59,570100.0
2009-02-24 13:25:00,9.77,9.83,9.74,9.83,405100.0,6.59,6.6305,6.5698,6.6305,405100.0
2009-02-24 13:30:00,9.83,9.88,9.81,9.88,135000.0,6.6305,6.6642,6.617,6.6642,135000.0
2009-02-24 13:35:00,9.87,9.92,9.84,9.92,191100.0,6.6575,6.6912,6.6373,6.6912,191100.0
2009-02-24 13:40:00,9.92,9.94,9.87,9.87,114000.0,6.6912,6.7047,6.6575,6.6575,114000.0
2009-02-24 13:45:00,9.88,9.9,9.86,9.87,140500.0,6.6642,6.6777,6.6508,6.6575,140500.0
2009-02-24 13:50:00,9.88,9.91,9.86,9.87,230400.0,6.6642,6.6845,6.6508,6.6575,230400.0
2009-02-24 13:55:00,9.87,9.92,9.87,9.9,416700.0,6.6575,6.6912,6.6575,6.6777,416700.0
2009-02-24 14:00:00,9.89,9.95,9.87,9.93,240800.0,6.671,6.7115,6.6575,6.698,240800.0
2009-02-24 14:05:00,9.93,9.94,9.88,9.89,262900.0,6.698,6.7047,6.6642,6.671,262900.0
2009-02-24 14:10:00,9.89,9.9,9.86,9.9,75500.0,6.671,6.6777,6.6508,6.6777,75500.0
2009-02-24 14:15:00,9.9,9.98,9.89,9.98,296700.0,6.6777,6.7317,6.671,6.7317,296700.0
2009-02-24 14:20:00,9.98,10.08,9.96,10.05,852200.0,6.7317,6.7991,6.7182,6.7789,852200.0
2009-02-24 14:25:00,10.06,10.06,10.0,10.01,133900.0,6.7857,6.7857,6.7452,6.7519,133900.0
2009-02-24 14:30:00,10.01,10.04,9.99,9.99,89000.0,6.7519,6.7722,6.7384,6.7384,89000.0
2009-02-24 14:35:00,10.0,10.05,9.98,10.03,162600.0,6.7452,6.7789,6.7317,6.7654,162600.0
2009-02-24 14:40:00,10.03,10.08,9.98,10.0,223200.0,6.7654,6.7991,6.7317,6.7452,223200.0
2009-02-24 14:45:00,10.0,10.05,9.98,10.04,114600.0,6.7452,6.7789,6.7317,6.7722,114600.0
2009-02-24 14:50:00,10.04,10.04,10.01,10.01,287200.0,6.7722,6.7722,6.7519,6.7519,287200.0
2009-02-24 14:55:00,10.02,10.05,10.01,10.05,221300.0,6.7587,6.7789,6.7519,6.7789,221300.0
2009-02-24 15:00:00,10.05,10.11,10.04,10.07,173200.0,6.7789,6.8194,6.7722,6.7924,173200.0
2009-02-24 15:05:00,10.07,10.11,10.07,10.1,213500.0,6.7924,6.8194,6.7924,6.8126,213500.0
2009-02-24 15:10:00,10.1,10.15,10.09,10.15,89000.0,6.8126,6.8464,6.8059,6.8464,89000.0
2009-02-24 15:15:00,10.14,10.18,10.14,10.18,111100.0,6.8396,6.8666,6.8396,6.8666,111100.0
2009-02-24 15:20:00,10.18,10.21,10.17,10.19,230700.0,6.8666,6.8868,6.8599,6.8733,230700.0
2009-02-24 15:25:00,10.19,10.24,10.14,10.15,328600.0,6.8733,6.9071,6.8396,6.8464,328600.0
2009-02-24 15:30:00,10.15,10.17,10.07,10.09,327500.0,6.8464,6.8599,6.7924,6.8059,327500.0
2009-02-24 15:35:00,10.09,10.14,10.09,10.13,116500.0,6.8059,6.8396,6.8059,6.8329,116500.0
2009-02-24 15:40:00,10.14,10.17,10.13,10.13,246300.0,6.8396,6.8599,6.8329,6.8329,246300.0
2009-02-24 15:45:00,10.13,10.18,10.1,10.18,226900.0,6.8329,6.8666,6.8126,6.8666,226900.0
2009-02-24 15:50:00,10.17,10.19,10.13,10.17,384400.0,6.8599,6.8733,6.8329,6.8599,384400.0
2009-02-24 15:55:00,10.17,10.17,10.13,10.13,601900.0,6.8599,6.8599,6.8329,6.8329,601900.0
2009-02-25 09:30:00,10.07,10.14,9.97,10.14,219600.0,6.7924,6.8396,6.7249,6.8396,219600.0
2009-02-25 09:35:00,10.13,10.2,10.07,10.08,290600.0,6.8329,6.8801,6.7924,6.7991,290600.0
2009-02-25 09:40:00,10.08,10.13,10.02,10.02,377000.0,6.7991,6.8329,6.7587,6.7587,377000.0
2009-02-25 09:45:00,10.02,10.06,10.0,10.04,166500.0,6.7587,6.7857,6.7452,6.7722,166500.0
2009-02-25 09:50:00,10.03,10.07,10.01,10.07,129000.0,6.7654,6.7924,6.7519,6.7924,129000.0
2009-02-25 09:55:00,10.07,10.08,10.0,10.07,224400.0,6.7924,6.7991,6.7452,6.7924,224400.0
2009-02-25 10:00:00,10.07,10.08,9.95,9.99,315600.0,6.7924,6.7991,6.7115,6.7384,315600.0
2009-02-25 10:05:00,9.98,9.99,9.91,9.94,262200.0,6.7317,6.7384,6.6845,6.7047,262200.0
2009-02-25 10:10:00,9.94,9.98,9.91,9.92,223900.0,6.7047,6.7317,6.6845,6.6912,223900.0
2009-02-25 10:15:00,9.92,9.92,9.87,9.92,141000.0,6.6912,6.6912,6.6575,6.6912,141000.0
2009-02-25 10:20:00,9.9,9.95,9.87,9.93,197700.0,6.6777,6.7115,6.6575,6.698,197700.0
2009-02-25 10:25:00,9.93,9.98,9.9,9.97,128800.0,6.698,6.7317,6.6777,6.7249,128800.0
2009-02-25 10:30:00,9.97,9.98,9.89,9.89,133200.0,6.7249,6.7317,6.671,6.671,133200.0
2009-02-25 10:35:00,9.9,9.99,9.89,9.98,473300.0,6.6777,6.7384,6.671,6.7317,473300.0
2009-02-25 10:40:00,9.98,9.99,9.83,9.84,152400.0,6.7317,6.7384,6.6305,6.6373,152400.0
2009-02-25 10:45:00,9.84,9.85,9.76,9.81,535400.0,6.6373,6.644,6.5833,6.617,535400.0
2009-02-25 10:50:00,9.81,9.84,9.8,9.82,85600.0,6.617,6.6373,6.6103,6.6238,85600.0
2009-02-25 10:55:00,9.83,9.84,9.81,9.82,46300.0,6.6305,6.6373,6.617,6.6238,46300.0
2009-02-25 11:00:00,9.82,9.87,9.81,9.87,79700.0,6.6238,6.6575,6.617,6.6575,79700.0
2009-02-25 11:05:00,9.88,9.93,9.87,9.9,144400.0,6.6642,6.698,6.6575,6.6777,144400.0
2009-02-25 11:10:00,9.9,9.92,9.88,9.91,110900.0,6.6777,6.6912,6.6642,6.6845,110900.0
2009-02-25 11:15:00,9.91,9.98,9.9,9.97,213200.0,6.6845,6.7317,6.6777,6.7249,213200.0
2009-02-25 11:20:00,9.97,10.04,9.96,10.03,209800.0,6.7249,6.7722,6.7182,6.7654,209800.0
2009-02-25 11:25:00,10.03,10.04,10.0,10.01,198900.0,6.7654,6.7722,6.7452,6.7519,198900.0
2009-02-25 11:30:00,10.02,10.03,10.0,10.02,99500.0,6.7587,6.7654,6.7452,6.7587,99500.0
2009-02-25 11:35:00,10.02,10.03,10.0,10.01,133200.0,6.7587,6.7654,6.7452,6.7519,133200.0
2009-02-25 11:40:00,10.02,10.09,10.01,10.09,258900.0,6.7587,6.8059,6.7519,6.8059,258900.0
2009-02-25 11:45:00,10.08,10.1,10.06,10.09,398700.0,6.7991,6.8126,6.7857,6.8059,398700.0
2009-02-25 11:50:00,10.09,10.14,10.09,10.12,607300.0,6.8059,6.8396,6.8059,6.8261,607300.0
2009-02-25 11:55:00,10.12,10.12,10.05,10.07,242400.0,6.8261,6.8261,6.7789,6.7924,242400.0
2009-02-25 12:00:00,10.08,10.09,10.07,10.07,55500.0,6.7991,6.8059,6.7924,6.7924,55500.0
2009-02-25 12:05:00,10.07,10.08,10.06,10.08,94300.0,6.7924,6.7991,6.7857,6.7991,94300.0
2009-02-25 12:10:00,10.07,10.09,10.06,10.06,160700.0,6.7924,6.8059,6.7857,6.7857,160700.0
2009-02-25 12:15:00,10.06,10.07,10.03,10.05,62000.0,6.7857,6.7924,6.7654,6.7789,62000.0
2009-02-25 12:20:00,10.06,10.06,10.04,10.04,38300.0,6.7857,6.7857,6.7722,6.7722,38300.0
2009-02-25 12:25:00,10.05,10.05,10.0,10.02,59800.0,6.7789,6.7789,6.7452,6.7587,59800.0
2009-02-25 12:30:00,10.02,10.05,10.01,10.05,91600.0,6.7587,6.7789,6.7519,6.7789,91600.0
2009-02-25 12:35:00,10.05,10.07,10.02,10.07,119200.0,6.7789,6.7924,6.7587,6.7924,119200.0
2009-02-25 12:40:00,10.06,10.11,10.06,10.07,284900.0,6.7857,6.8194,6.7857,6.7924,284900.0
2009-02-25 12:45:00,10.07,10.07,10.01,10.02,108700.0,6.7924,6.7924,6.7519,6.7587,108700.0
2009-02-25 12:50:00,10.02,10.05,10.02,10.02,56700.0,6.7587,6.7789,6.7587,6.7587,56700.0
2009-02-25 12:55:00,10.02,10.05,10.0,10.04,90300.0,6.7587,6.7789,6.7452,6.7722,90300.0
2009-02-25 13:00:00,10.04,10.13,10.03,10.1,133800.0,6.7722,6.8329,6.7654,6.8126,133800.0
2009-02-25 13:05:00,10.1,10.14,10.09,10.13,69300.0,6.8126,6.8396,6.8059,6.8329,69300.0
2009-02-25 13:10:00,10.14,10.14,10.07,10.12,88500.0,6.8396,6.8396,6.7924,6.8261,88500.0
2009-02-25 13:15:00,10.13,10.13,10.1,10.12,59900.0,6.8329,6.8329,6.8126,6.8261,59900.0
2009-02-25 13:20:00,10.13,10.13,10.07,10.08,57600.0,6.8329,6.8329,6.7924,6.7991,57600.0
2009-02-25 13:25:00,10.08,10.11,10.08,10.09,37600.0,6.7991,6.8194,6.7991,6.8059,37600.0
2009-02-25 13:30:00,10.08,10.13,10.08,10.13,61200.0,6.7991,6.8329,6.7991,6.8329,61200.0
2009-02-25 13:35:00,10.13,10.22,10.13,10.22,224700.0,6.8329,6.8936,6.8329,6.8936,224700.0
2009-02-25 13:40:00,10.22,10.26,10.22,10.22,110500.0,6.8936,6.9206,6.8936,6.8936,110500.0
2009-02-25 13:45:00,10.22,10.29,10.22,10.29,81400.0,6.8936,6.9408,6.8936,6.9408,81400.0
2009-02-25 13:50:00,10.28,10.36,10.28,10.35,203300.0,6.934,6.988,6.934,6.9813,203300.0
2009-02-25 13:55:00,10.34,10.38,10.31,10.32,183000.0,6.9745,7.0015,6.9543,6.961,183000.0
2009-02-25 14:00:00,10.32,10.34,10.24,10.29,352600.0,6.961,6.9745,6.9071,6.9408,352600.0
2009-02-25 14:05:00,10.29,10.3,10.19,10.25,253300.0,6.9408,6.9475,6.8733,6.9138,253300.0
2009-02-25 14:10:00,10.25,10.27,10.17,10.22,164500.0,6.9138,6.9273,6.8599,6.8936,164500.0
2009-02-25 14:15:00,10.23,10.28,10.16,10.17,289200.0,6.9003,6.934,6.8531,6.8599,289200.0
2009-02-25 14:20:00,10.17,10.24,10.14,10.24,195000.0,6.8599,6.9071,6.8396,6.9071,195000.0
2009-02-25 14:25:00,10.24,10.3,10.21,10.28,139900.0,6.9071,6.9475,6.8868,6.934,139900.0
2009-02-25 14:30:00,10.28,10.32,10.24,10.26,268400.0,6.934,6.961,6.9071,6.9206,268400.0
2009-02-25 14:35:00,10.26,10.26,10.21,10.23,98300.0,6.9206,6.9206,6.8868,6.9003,98300.0
2009-02-25 14:40:00,10.22,10.31,10.22,10.3,267500.0,6.8936,6.9543,6.8936,6.9475,267500.0
2009-02-25 14:45:00,10.29,10.33,10.26,10.27,113300.0,6.9408,6.9678,6.9206,6.9273,113300.0
2009-02-25 14:50:00,10.28,10.34,10.27,10.32,151400.0,6.934,6.9745,6.9273,6.961,151400.0
2009-02-25 14:55:00,10.32,10.33,10.27,10.29,162100.0,6.961,6.9678,6.9273,6.9408,162100.0
2009-02-25 15:00:00,10.29,10.39,10.27,10.39,194300.0,6.9408,7.0082,6.9273,7.0082,194300.0
2009-02-25 15:05:00,10.39,10.44,10.38,10.41,254300.0,7.0082,7.042,7.0015,7.0217,254300.0
2009-02-25 15:10:00,10.41,10.46,10.37,10.45,318900.0,7.0217,7.0555,6.9948,7.0487,318900.0
2009-02-25 15:15:00,10.44,10.57,10.44,10.53,455600.0,7.042,7.1297,7.042,7.1027,455600.0
2009-02-25 15:20:00,10.53,10.58,10.48,10.56,553700.0,7.1027,7.1364,7.069,7.1229,553700.0
2009-02-25 15:25:00,10.56,10.68,10.54,10.6,542400.0,7.1229,7.2039,7.1094,7.1499,542400.0
2009-02-25 15:30:00,10.59,10.61,10.56,10.58,291500.0,7.1431,7.1566,7.1229,7.1364,291500.0
2009-02-25 15:35:00,10.58,10.62,10.53,10.54,314400.0,7.1364,7.1634,7.1027,7.1094,314400.0
2009-02-25 15:40:00,10.54,10.58,10.51,10.51,416500.0,7.1094,7.1364,7.0892,7.0892,416500.0
2009-02-25 15:45:00,10.51,10.55,10.49,10.5,397900.0,7.0892,7.1162,7.0757,7.0824,397900.0
2009-02-25 15:50:00,10.51,10.51,10.41,10.41,556800.0,7.0892,7.0892,7.0217,7.0217,556800.0
2009-02-25 15:55:00,10.41,10.43,10.37,10.41,891100.0,7.0217,7.0352,6.9948,7.0217,891100.0
2009-02-26 09:30:00,10.55,10.82,10.54,10.79,1254800.0,7.1502,7.3331,7.1434,7.3128,1254800.0
2009-02-26 09:35:00,10.79,10.95,10.72,10.91,1259600.0,7.3128,7.4212,7.2654,7.3941,1259600.0
2009-02-26 09:40:00,10.91,11.0,10.77,10.99,1186600.0,7.3941,7.4551,7.2993,7.4484,1186600.0
2009-02-26 09:45:00,10.99,10.99,10.71,10.72,539800.0,7.4484,7.4484,7.2586,7.2654,539800.0
2009-02-26 09:50:00,10.71,10.74,10.67,10.71,279000.0,7.2586,7.2789,7.2315,7.2586,279000.0
2009-02-26 09:55:00,10.71,10.88,10.7,10.88,426400.0,7.2586,7.3738,7.2518,7.3738,426400.0
2009-02-26 10:00:00,10.87,11.1,10.86,11.08,608800.0,7.367,7.5229,7.3603,7.5094,608800.0
2009-02-26 10:05:00,11.09,11.1,10.94,10.96,591800.0,7.5161,7.5229,7.4145,7.428,591800.0
2009-02-26 10:10:00,10.96,10.98,10.81,10.81,336700.0,7.428,7.4416,7.3264,7.3264,336700.0
2009-02-26 10:15:00,10.81,10.82,10.7,10.71,400800.0,7.3264,7.3331,7.2518,7.2586,400800.0
2009-02-26 10:20:00,10.72,10.79,10.68,10.73,416200.0,7.2654,7.3128,7.2383,7.2721,416200.0
2009-02-26 10:25:00,10.74,10.85,10.73,10.85,202600.0,7.2789,7.3535,7.2721,7.3535,202600.0
2009-02-26 10:30:00,10.85,10.92,10.78,10.92,329100.0,7.3535,7.4009,7.306,7.4009,329100.0
2009-02-26 10:35:00,10.91,10.95,10.85,10.94,221500.0,7.3941,7.4212,7.3535,7.4145,221500.0
2009-02-26 10:40:00,10.94,10.96,10.9,10.94,267100.0,7.4145,7.428,7.3874,7.4145,267100.0
2009-02-26 10:45:00,10.93,10.97,10.9,10.95,254000.0,7.4077,7.4348,7.3874,7.4212,254000.0
2009-02-26 10:50:00,10.95,10.96,10.87,10.88,167800.0,7.4212,7.428,7.367,7.3738,167800.0
2009-02-26 10:55:00,10.88,10.95,10.86,10.94,103800.0,7.3738,7.4212,7.3603,7.4145,103800.0
2009-02-26 11:00:00,10.93,10.94,10.82,10.84,183100.0,7.4077,7.4145,7.3331,7.3467,183100.0
2009-02-26 11:05:00,10.83,10.85,10.78,10.81,177400.0,7.3399,7.3535,7.306,7.3264,177400.0
2009-02-26 11:10:00,10.82,10.89,10.8,10.88,134600.0,7.3331,7.3806,7.3196,7.3738,134600.0
2009-02-26 11:15:00,10.88,10.92,10.85,10.92,79900.0,7.3738,7.4009,7.3535,7.4009,79900.0
2009-02-26 11:20:00,10.92,10.95,10.87,10.89,176900.0,7.4009,7.4212,7.367,7.3806,176900.0
2009-02-26 11:25:00,10.89,10.93,10.86,10.86,98400.0,7.3806,7.4077,7.3603,7.3603,98400.0
2009-02-26 11:30:00,10.86,10.88,10.84,10.87,38700.0,7.3603,7.3738,7.3467,7.367,38700.0
2009-02-26 11:35:00,10.87,10.9,10.87,10.88,48200.0,7.367,7.3874,7.367,7.3738,48200.0
2009-02-26 11:40:00,10.89,10.89,10.77,10.8,224700.0,7.3806,7.3806,7.2993,7.3196,224700.0
2009-02-26 11:45:00,10.8,10.8,10.76,10.76,61400.0,7.3196,7.3196,7.2925,7.2925,61400.0
2009-02-26 11:50:00,10.76,10.77,10.74,10.74,60100.0,7.2925,7.2993,7.2789,7.2789,60100.0
2009-02-26 11:55:00,10.74,10.75,10.73,10.75,97600.0,7.2789,7.2857,7.2721,7.2857,97600.0
2009-02-26 12:00:00,10.75,10.78,10.75,10.76,94500.0,7.2857,7.306,7.2857,7.2925,94500.0
2009-02-26 12:05:00,10.77,10.78,10.75,10.78,66500.0,7.2993,7.306,7.2857,7.306,66500.0
2009-02-26 12:10:00,10.78,10.81,10.76,10.81,281000.0,7.306,7.3264,7.2925,7.3264,281000.0
2009-02-26 12:15:00,10.81,10.81,10.76,10.77,197000.0,7.3264,7.3264,7.2925,7.2993,197000.0
2009-02-26 12:20:00,10.76,10.79,10.71,10.72,187800.0,7.2925,7.3128,7.2586,7.2654,187800.0
2009-02-26 12:25:00,10.72,10.77,10.7,10.75,406500.0,7.2654,7.2993,7.2518,7.2857,406500.0
2009-02-26 12:30:00,10.74,10.84,10.73,10.84,158000.0,7.2789,7.3467,7.2721,7.3467,158000.0
2009-02-26 12:35:00,10.84,10.85,10.79,10.82,142600.0,7.3467,7.3535,7.3128,7.3331,142600.0
2009-02-26 12:40:00,10.81,10.84,10.77,10.78,106100.0,7.3264,7.3467,7.2993,7.306,106100.0
2009-02-26 12:45:00,10.78,10.87,10.77,10.87,106700.0,7.306,7.367,7.2993,7.367,106700.0
2009-02-26 12:50:00,10.87,10.87,10.82,10.87,80900.0,7.367,7.367,7.3331,7.367,80900.0
2009-02-26 12:55:00,10.87,10.87,10.75,10.77,87200.0,7.367,7.367,7.2857,7.2993,87200.0
2009-02-26 13:00:00,10.77,10.81,10.76,10.78,136600.0,7.2993,7.3264,7.2925,7.306,136600.0
2009-02-26 13:05:00,10.78,10.81,10.74,10.76,129700.0,7.306,7.3264,7.2789,7.2925,129700.0
2009-02-26 13:10:00,10.75,10.75,10.68,10.72,382600.0,7.2857,7.2857,7.2383,7.2654,382600.0
2009-02-26 13:15:00,10.72,10.77,10.71,10.73,86400.0,7.2654,7.2993,7.2586,7.2721,86400.0
2009-02-26 13:20:00,10.73,10.76,10.72,10.74,170500.0,7.2721,7.2925,7.2654,7.2789,170500.0
2009-02-26 13:25:00,10.74,10.8,10.71,10.77,129000.0,7.2789,7.3196,7.2586,7.2993,129000.0
2009-02-26 13:30:00,10.77,10.81,10.75,10.78,94800.0,7.2993,7.3264,7.2857,7.306,94800.0
2009-02-26 13:35:00,10.78,10.79,10.72,10.72,109500.0,7.306,7.3128,7.2654,7.2654,109500.0
2009-02-26 13:40:00,10.72,10.85,10.72,10.83,227000.0,7.2654,7.3535,7.2654,7.3399,227000.0
2009-02-26 13:45:00,10.83,10.84,10.78,10.81,113800.0,7.3399,7.3467,7.306,7.3264,113800.0
2009-02-26 13:50:00,10.8,10.85,10.79,10.84,207300.0,7.3196,7.3535,7.3128,7.3467,207300.0
2009-02-26 13:55:00,10.84,10.85,10.78,10.79,143800.0,7.3467,7.3535,7.306,7.3128,143800.0
2009-02-26 14:00:00,10.79,10.81,10.74,10.75,96800.0,7.3128,7.3264,7.2789,7.2857,96800.0
2009-02-26 14:05:00,10.74,10.75,10.71,10.72,188800.0,7.2789,7.2857,7.2586,7.2654,188800.0
2009-02-26 14:10:00,10.72,10.78,10.72,10.78,131700.0,7.2654,7.306,7.2654,7.306,131700.0
2009-02-26 14:15:00,10.77,10.79,10.75,10.77,53700.0,7.2993,7.3128,7.2857,7.2993,53700.0
2009-02-26 14:20:00,10.77,10.83,10.77,10.78,107000.0,7.2993,7.3399,7.2993,7.306,107000.0
2009-02-26 14:25:00,10.79,10.8,10.75,10.77,84900.0,7.3128,7.3196,7.2857,7.2993,84900.0
2009-02-26 14:30:00,10.76,10.78,10.69,10.72,208200.0,7.2925,7.306,7.245,7.2654,208200.0
2009-02-26 14:35:00,10.72,10.74,10.7,10.71,95700.0,7.2654,7.2789,7.2518,7.2586,95700.0
2009-02-26 14:40:00,10.71,10.72,10.66,10.67,138600.0,7.2586,7.2654,7.2247,7.2315,138600.0
2009-02-26 14:45:00,10.66,10.69,10.63,10.67,119700.0,7.2247,7.245,7.2044,7.2315,119700.0
2009-02-26 14:50:00,10.68,10.69,10.57,10.57,182100.0,7.2383,7.245,7.1637,7.1637,182100.0
2009-02-26 14:55:00,10.57,10.6,10.48,10.51,509400.0,7.1637,7.184,7.1027,7.123,509400.0
2009-02-26 15:00:00,10.51,10.58,10.48,10.55,478600.0,7.123,7.1705,7.1027,7.1502,478600.0
2009-02-26 15:05:00,10.56,10.62,10.54,10.59,213200.0,7.1569,7.1976,7.1434,7.1773,213200.0
2009-02-26 15:10:00,10.59,10.6,10.44,10.45,401300.0,7.1773,7.184,7.0756,7.0824,401300.0
2009-02-26 15:15:00,10.45,10.49,10.43,10.47,256600.0,7.0824,7.1095,7.0688,7.0959,256600.0
2009-02-26 15:20:00,10.48,10.48,10.43,10.48,179700.0,7.1027,7.1027,7.0688,7.1027,179700.0
2009-02-26 15:25:00,10.48,10.53,10.48,10.51,248200.0,7.1027,7.1366,7.1027,7.123,248200.0
2009-02-26 15:30:00,10.5,10.55,10.46,10.55,245600.0,7.1163,7.1502,7.0892,7.1502,245600.0
2009-02-26 15:35:00,10.55,10.58,10.52,10.54,168000.0,7.1502,7.1705,7.1298,7.1434,168000.0
2009-02-26 15:40:00,10.54,10.6,10.51,10.52,243300.0,7.1434,7.184,7.123,7.1298,243300.0
2009-02-26 15:45:00,10.52,10.58,10.52,10.57,229800.0,7.1298,7.1705,7.1298,7.1637,229800.0
2009-02-26 15:50:00,10.57,10.57,10.51,10.53,415500.0,7.1637,7.1637,7.123,7.1366,415500.0
2009-02-26 15:55:00,10.54,10.54,10.47,10.47,511600.0,7.1434,7.1434,7.0959,7.0959,511600.0
2009-02-27 09:30:00,10.28,10.3,10.06,10.28,298600.0,6.9672,6.9807,6.8181,6.9672,298600.0
2009-02-27 09:35:00,10.3,10.37,10.19,10.27,264200.0,6.9807,7.0282,6.9062,6.9604,264200.0
2009-02-27 09:40:00,10.27,10.43,10.26,10.35,176000.0,6.9604,7.0688,6.9536,7.0146,176000.0
2009-02-27 09:45:00,10.36,10.47,10.34,10.46,204600.0,7.0214,7.0959,7.0078,7.0892,204600.0
2009-02-27 09:50:00,10.45,10.56,10.43,10.56,371800.0,7.0824,7.1569,7.0688,7.1569,371800.0
2009-02-27 09:55:00,10.56,10.6,10.53,10.55,216000.0,7.1569,7.184,7.1366,7.1502,216000.0
2009-02-27 10:00:00,10.54,10.59,10.51,10.53,203300.0,7.1434,7.1773,7.123,7.1366,203300.0
2009-02-27 10:05:00,10.53,10.58,10.53,10.55,345500.0,7.1366,7.1705,7.1366,7.1502,345500.0
2009-02-27 10:10:00,10.55,10.64,10.54,10.56,512200.0,7.1502,7.2111,7.1434,7.1569,512200.0
2009-02-27 10:15:00,10.56,10.62,10.53,10.62,324200.0,7.1569,7.1976,7.1366,7.1976,324200.0
2009-02-27 10:20:00,10.63,10.8,10.63,10.7,372300.0,7.2044,7.3196,7.2044,7.2518,372300.0
2009-02-27 10:25:00,10.7,10.73,10.63,10.63,155200.0,7.2518,7.2721,7.2044,7.2044,155200.0
2009-02-27 10:30:00,10.63,10.64,10.59,10.61,218000.0,7.2044,7.2111,7.1773,7.1908,218000.0
2009-02-27 10:35:00,10.62,10.62,10.58,10.59,214000.0,7.1976,7.1976,7.1705,7.1773,214000.0
2009-02-27 10:40:00,10.59,10.66,10.56,10.64,209100.0,7.1773,7.2247,7.1569,7.2111,209100.0
2009-02-27 10:45:00,10.63,10.68,10.58,10.64,200800.0,7.2044,7.2383,7.1705,7.2111,200800.0
2009-02-27 10:50:00,10.64,10.69,10.61,10.62,149500.0,7.2111,7.245,7.1908,7.1976,149500.0
2009-02-27 10:55:00,10.62,10.62,10.51,10.56,160800.0,7.1976,7.1976,7.123,7.1569,160800.0
2009-02-27 11:00:00,10.56,10.57,10.54,10.55,85800.0,7.1569,7.1637,7.1434,7.1502,85800.0
2009-02-27 11:05:00,10.55,10.55,10.49,10.53,97000.0,7.1502,7.1502,7.1095,7.1366,97000.0
2009-02-27 11:10:00,10.54,10.55,10.51,10.52,111500.0,7.1434,7.1502,7.123,7.1298,111500.0
2009-02-27 11:15:00,10.52,10.56,10.51,10.52,167500.0,7.1298,7.1569,7.123,7.1298,167500.0
2009-02-27 11:20:00,10.52,10.53,10.48,10.51,122200.0,7.1298,7.1366,7.1027,7.123,122200.0
2009-02-27 11:25:00,10.51,10.55,10.49,10.55,78300.0,7.123,7.1502,7.1095,7.1502,78300.0
2009-02-27 11:30:00,10.55,10.6,10.55,10.57,73300.0,7.1502,7.184,7.1502,7.1637,73300.0
2009-02-27 11:35:00,10.57,10.58,10.51,10.54,61800.0,7.1637,7.1705,7.123,7.1434,61800.0
2009-02-27 11:40:00,10.54,10.68,10.54,10.68,110500.0,7.1434,7.2383,7.1434,7.2383,110500.0
2009-02-27 11:45:00,10.67,10.68,10.62,10.64,98200.0,7.2315,7.2383,7.1976,7.2111,98200.0
2009-02-27 11:50:00,10.63,10.65,10.54,10.55,95800.0,7.2044,7.2179,7.1434,7.1502,95800.0
2009-02-27 11:55:00,10.55,10.61,10.54,10.61,80800.0,7.1502,7.1908,7.1434,7.1908,80800.0
2009-02-27 12:00:00,10.61,10.69,10.61,10.69,137200.0,7.1908,7.245,7.1908,7.245,137200.0
2009-02-27 12:05:00,10.68,10.73,10.67,10.67,147500.0,7.2383,7.2721,7.2315,7.2315,147500.0
2009-02-27 12:10:00,10.68,10.72,10.64,10.68,147500.0,7.2383,7.2654,7.2111,7.2383,147500.0
2009-02-27 12:15:00,10.69,10.73,10.63,10.64,169600.0,7.245,7.2721,7.2044,7.2111,169600.0
2009-02-27 12:20:00,10.65,10.68,10.63,10.68,112600.0,7.2179,7.2383,7.2044,7.2383,112600.0
2009-02-27 12:25:00,10.68,10.73,10.67,10.73,113600.0,7.2383,7.2721,7.2315,7.2721,113600.0
2009-02-27 12:30:00,10.73,10.75,10.69,10.69,211300.0,7.2721,7.2857,7.245,7.245,211300.0
2009-02-27 12:35:00,10.7,10.71,10.65,10.66,161600.0,7.2518,7.2586,7.2179,7.2247,161600.0
2009-02-27 12:40:00,10.66,10.71,10.66,10.68,190600.0,7.2247,7.2586,7.2247,7.2383,190600.0
2009-02-27 12:45:00,10.69,10.71,10.63,10.7,255500.0,7.245,7.2586,7.2044,7.2518,255500.0
2009-02-27 12:50:00,10.7,10.72,10.69,10.72,112500.0,7.2518,7.2654,7.245,7.2654,112500.0
2009-02-27 12:55:00,10.72,10.74,10.69,10.74,174900.0,7.2654,7.2789,7.245,7.2789,174900.0
2009-02-27 13:00:00,10.74,10.82,10.72,10.78,411300.0,7.2789,7.3331,7.2654,7.306,411300.0
2009-02-27 13:05:00,10.78,10.82,10.78,10.8,198900.0,7.306,7.3331,7.306,7.3196,198900.0
2009-02-27 13:10:00,10.81,10.83,10.78,10.79,246800.0,7.3264,7.3399,7.306,7.3128,246800.0
2009-02-27 13:15:00,10.79,10.8,10.74,10.77,203900.0,7.3128,7.3196,7.2789,7.2993,203900.0
2009-02-27 13:20:00,10.76,10.8,10.76,10.77,118200.0,7.2925,7.3196,7.2925,7.2993,118200.0
2009-02-27 13:25:00,10.78,10.79,10.76,10.78,57200.0,7.306,7.3128,7.2925,7.306,57200.0
2009-02-27 13:30:00,10.79,10.83,10.72,10.78,293100.0,7.3128,7.3399,7.2654,7.306,293100.0
2009-02-27 13:35:00,10.79,10.79,10.66,10.73,557500.0,7.3128,7.3128,7.2247,7.2721,557500.0
2009-02-27 13:40:00,10.72,10.76,10.7,10.72,312900.0,7.2654,7.2925,7.2518,7.2654,312900.0
2009-02-27 13:45:00,10.72,10.76,10.68,10.75,210200.0,7.2654,7.2925,7.2383,7.2857,210200.0
2009-02-27 13:50:00,10.75,10.8,10.73,10.77,182300.0,7.2857,7.3196,7.2721,7.2993,182300.0
2009-02-27 13:55:00,10.77,10.84,10.75,10.83,138800.0,7.2993,7.3467,7.2857,7.3399,138800.0
2009-02-27 14:00:00,10.83,10.88,10.81,10.87,107900.0,7.3399,7.3738,7.3264,7.367,107900.0
2009-02-27 14:05:00,10.86,10.87,10.77,10.79,223100.0,7.3603,7.367,7.2993,7.3128,223100.0
2009-02-27 14:10:00,10.79,10.8,10.74,10.8,171700.0,7.3128,7.3196,7.2789,7.3196,171700.0
2009-02-27 14:15:00,10.8,10.84,10.78,10.8,72400.0,7.3196,7.3467,7.306,7.3196,72400.0
2009-02-27 14:20:00,10.81,10.83,10.72,10.74,169300.0,7.3264,7.3399,7.2654,7.2789,169300.0
2009-02-27 14:25:00,10.74,10.79,10.67,10.69,158300.0,7.2789,7.3128,7.2315,7.245,158300.0
2009-02-27 14:30:00,10.69,10.74,10.68,10.71,122300.0,7.245,7.2789,7.2383,7.2586,122300.0
2009-02-27 14:35:00,10.71,10.73,10.66,10.66,267200.0,7.2586,7.2721,7.2247,7.2247,267200.0
2009-02-27 14:40:00,10.67,10.73,10.66,10.68,153500.0,7.2315,7.2721,7.2247,7.2383,153500.0
2009-02-27 14:45:00,10.68,10.77,10.68,10.76,193000.0,7.2383,7.2993,7.2383,7.2925,193000.0
2009-02-27 14:50:00,10.76,10.79,10.69,10.72,167800.0,7.2925,7.3128,7.245,7.2654,167800.0
2009-02-27 14:55:00,10.73,10.77,10.71,10.75,103500.0,7.2721,7.2993,7.2586,7.2857,103500.0
2009-02-27 15:00:00,10.75,10.75,10.66,10.7,277700.0,7.2857,7.2857,7.2247,7.2518,277700.0
2009-02-27 15:05:00,10.7,10.71,10.63,10.64,222900.0,7.2518,7.2586,7.2044,7.2111,222900.0
2009-02-27 15:10:00,10.64,10.64,10.53,10.58,418300.0,7.2111,7.2111,7.1366,7.1705,418300.0
2009-02-27 15:15:00,10.58,10.58,10.49,10.53,226300.0,7.1705,7.1705,7.1095,7.1366,226300.0
2009-02-27 15:20:00,10.54,10.58,10.5,10.56,299800.0,7.1434,7.1705,7.1163,7.1569,299800.0
2009-02-27 15:25:00,10.57,10.63,10.54,10.55,285800.0,7.1637,7.2044,7.1434,7.1502,285800.0
2009-02-27 15:30:00,10.54,10.66,10.54,10.65,436200.0,7.1434,7.2247,7.1434,7.2179,436200.0
2009-02-27 15:35:00,10.65,10.66,10.57,10.61,475600.0,7.2179,7.2247,7.1637,7.1908,475600.0
2009-02-27 15:40:00,10.61,10.7,10.58,10.67,615100.0,7.1908,7.2518,7.1705,7.2315,615100.0
2009-02-27 15:45:00,10.67,10.75,10.63,10.73,688700.0,7.2315,7.2857,7.2044,7.2721,688700.0
2009-02-27 15:50:00,10.73,10.74,10.63,10.64,783900.0,7.2721,7.2789,7.2044,7.2111,783900.0
2009-02-27 15:55:00,10.64,10.65,10.54,10.56,1190200.0,7.2111,7.2179,7.1434,7.1569,1190200.0
2009-03-02 09:30:00,10.28,10.47,10.28,10.33,374900.0,6.9672,7.0959,6.9672,7.001,374900.0
2009-03-02 09:35:00,10.33,10.45,10.32,10.39,255400.0,7.001,7.0824,6.9943,7.0417,255400.0
2009-03-02 09:40:00,10.4,10.49,10.37,10.45,153200.0,7.0485,7.1095,7.0282,7.0824,153200.0
2009-03-02 09:45:00,10.46,10.51,10.45,10.47,239200.0,7.0892,7.123,7.0824,7.0959,239200.0
2009-03-02 09:50:00,10.47,10.6,10.46,10.49,417100.0,7.0959,7.184,7.0892,7.1095,417100.0
2009-03-02 09:55:00,10.49,10.53,10.44,10.45,274900.0,7.1095,7.1366,7.0756,7.0824,274900.0
2009-03-02 10:00:00,10.45,10.52,10.37,10.38,368000.0,7.0824,7.1298,7.0282,7.0349,368000.0
2009-03-02 10:05:00,10.38,10.4,10.33,10.36,371600.0,7.0349,7.0485,7.001,7.0214,371600.0
2009-03-02 10:10:00,10.36,10.37,10.19,10.19,289900.0,7.0214,7.0282,6.9062,6.9062,289900.0
2009-03-02 10:15:00,10.19,10.22,10.16,10.16,264800.0,6.9062,6.9265,6.8858,6.8858,264800.0
2009-03-02 10:20:00,10.17,10.19,10.09,10.18,285800.0,6.8926,6.9062,6.8384,6.8994,285800.0
2009-03-02 10:25:00,10.18,10.24,10.12,10.14,375000.0,6.8994,6.9401,6.8587,6.8723,375000.0
2009-03-02 10:30:00,10.14,10.22,10.12,10.21,255900.0,6.8723,6.9265,6.8587,6.9197,255900.0
2009-03-02 10:35:00,10.21,10.23,10.18,10.18,118100.0,6.9197,6.9333,6.8994,6.8994,118100.0
2009-03-02 10:40:00,10.18,10.18,10.13,10.16,222600.0,6.8994,6.8994,6.8655,6.8858,222600.0
2009-03-02 10:45:00,10.15,10.22,10.15,10.18,156300.0,6.8791,6.9265,6.8791,6.8994,156300.0
2009-03-02 10:50:00,10.18,10.18,10.12,10.14,146400.0,6.8994,6.8994,6.8587,6.8723,146400.0
2009-03-02 10:55:00,10.14,10.2,10.14,10.17,113600.0,6.8723,6.9129,6.8723,6.8926,113600.0
2009-03-02 11:00:00,10.18,10.23,10.16,10.18,134600.0,6.8994,6.9333,6.8858,6.8994,134600.0
2009-03-02 11:05:00,10.18,10.19,10.13,10.14,328800.0,6.8994,6.9062,6.8655,6.8723,328800.0
2009-03-02 11:10:00,10.14,10.15,10.06,10.06,329200.0,6.8723,6.8791,6.8181,6.8181,329200.0
2009-03-02 11:15:00,10.07,10.08,9.97,9.99,612700.0,6.8248,6.8316,6.7571,6.7706,612700.0
2009-03-02 11:20:00,9.99,10.09,9.99,10.0,347900.0,6.7706,6.8384,6.7706,6.7774,347900.0
2009-03-02 11:25:00,10.0,10.0,9.83,9.83,707000.0,6.7774,6.7774,6.6622,6.6622,707000.0
2009-03-02 11:30:00,9.83,9.86,9.71,9.76,1109400.0,6.6622,6.6825,6.5809,6.6147,1109400.0
2009-03-02 11:35:00,9.76,9.77,9.61,9.72,556500.0,6.6147,6.6215,6.5131,6.5876,556500.0
2009-03-02 11:40:00,9.72,9.75,9.7,9.71,227000.0,6.5876,6.608,6.5741,6.5809,227000.0
2009-03-02 11:45:00,9.7,9.73,9.7,9.73,257300.0,6.5741,6.5944,6.5741,6.5944,257300.0
2009-03-02 11:50:00,9.72,9.73,9.53,9.55,665000.0,6.5876,6.5944,6.4589,6.4724,665000.0
2009-03-02 11:55:00,9.55,9.6,9.54,9.56,411600.0,6.4724,6.5063,6.4656,6.4792,411600.0
2009-03-02 12:00:00,9.56,9.62,9.55,9.59,476800.0,6.4792,6.5199,6.4724,6.4995,476800.0
2009-03-02 12:05:00,9.6,9.72,9.6,9.72,391900.0,6.5063,6.5876,6.5063,6.5876,391900.0
2009-03-02 12:10:00,9.71,9.73,9.66,9.68,270600.0,6.5809,6.5944,6.547,6.5605,270600.0
2009-03-02 12:15:00,9.69,9.74,9.68,9.68,167800.0,6.5673,6.6012,6.5605,6.5605,167800.0
2009-03-02 12:20:00,9.69,9.7,9.66,9.66,215100.0,6.5673,6.5741,6.547,6.547,215100.0
2009-03-02 12:25:00,9.67,9.68,9.66,9.67,121000.0,6.5537,6.5605,6.547,6.5537,121000.0
2009-03-02 12:30:00,9.66,9.67,9.63,9.66,274600.0,6.547,6.5537,6.5266,6.547,274600.0
2009-03-02 12:35:00,9.66,9.68,9.63,9.63,209000.0,6.547,6.5605,6.5266,6.5266,209000.0
2009-03-02 12:40:00,9.63,9.64,9.61,9.62,75000.0,6.5266,6.5334,6.5131,6.5199,75000.0
2009-03-02 12:45:00,9.62,9.62,9.54,9.6,410600.0,6.5199,6.5199,6.4656,6.5063,410600.0
2009-03-02 12:50:00,9.61,9.67,9.6,9.67,174600.0,6.5131,6.5537,6.5063,6.5537,174600.0
2009-03-02 12:55:00,9.66,9.67,9.61,9.63,629200.0,6.547,6.5537,6.5131,6.5266,629200.0
2009-03-02 13:00:00,9.63,9.72,9.63,9.7,330400.0,6.5266,6.5876,6.5266,6.5741,330400.0
2009-03-02 13:05:00,9.7,9.7,9.66,9.67,169800.0,6.5741,6.5741,6.547,6.5537,169800.0
2009-03-02 13:10:00,9.67,9.71,9.62,9.63,372900.0,6.5537,6.5809,6.5199,6.5266,372900.0
2009-03-02 13:15:00,9.63,9.68,9.62,9.62,369000.0,6.5266,6.5605,6.5199,6.5199,369000.0
2009-03-02 13:20:00,9.62,9.63,9.58,9.58,141700.0,6.5199,6.5266,6.4927,6.4927,141700.0
2009-03-02 13:25:00,9.58,9.6,9.57,9.57,178200.0,6.4927,6.5063,6.486,6.486,178200.0
2009-03-02 13:30:00,9.57,9.58,9.53,9.54,313900.0,6.486,6.4927,6.4589,6.4656,313900.0
2009-03-02 13:35:00,9.53,9.55,9.51,9.54,239400.0,6.4589,6.4724,6.4453,6.4656,239400.0
2009-03-02 13:40:00,9.53,9.56,9.52,9.52,222100.0,6.4589,6.4792,6.4521,6.4521,222100.0
2009-03-02 13:45:00,9.52,9.52,9.48,9.5,334000.0,6.4521,6.4521,6.425,6.4385,334000.0
2009-03-02 13:50:00,9.5,9.52,9.42,9.45,593500.0,6.4385,6.4521,6.3843,6.4046,593500.0
2009-03-02 13:55:00,9.45,9.52,9.44,9.51,450500.0,6.4046,6.4521,6.3979,6.4453,450500.0
2009-03-02 14:00:00,9.51,9.55,9.5,9.54,323800.0,6.4453,6.4724,6.4385,6.4656,323800.0
2009-03-02 14:05:00,9.53,9.54,9.5,9.52,157400.0,6.4589,6.4656,6.4385,6.4521,157400.0
2009-03-02 14:10:00,9.52,9.52,9.51,9.51,128900.0,6.4521,6.4521,6.4453,6.4453,128900.0
2009-03-02 14:15:00,9.51,9.52,9.5,9.51,478300.0,6.4453,6.4521,6.4385,6.4453,478300.0
2009-03-02 14:20:00,9.5,9.52,9.49,9.51,476900.0,6.4385,6.4521,6.4317,6.4453,476900.0
2009-03-02 14:25:00,9.51,9.52,9.5,9.52,395300.0,6.4453,6.4521,6.4385,6.4521,395300.0
2009-03-02 14:30:00,9.51,9.57,9.51,9.57,239400.0,6.4453,6.486,6.4453,6.486,239400.0
2009-03-02 14:35:00,9.57,9.61,9.53,9.53,251600.0,6.486,6.5131,6.4589,6.4589,251600.0
2009-03-02 14:40:00,9.53,9.6,9.52,9.57,270000.0,6.4589,6.5063,6.4521,6.486,270000.0
2009-03-02 14:45:00,9.57,9.61,9.55,9.57,445100.0,6.486,6.5131,6.4724,6.486,445100.0
2009-03-02 14:50:00,9.57,9.61,9.52,9.55,296200.0,6.486,6.5131,6.4521,6.4724,296200.0
2009-03-02 14:55:00,9.54,9.58,9.52,9.52,178600.0,6.4656,6.4927,6.4521,6.4521,178600.0
2009-03-02 15:00:00,9.52,9.54,9.5,9.52,294200.0,6.4521,6.4656,6.4385,6.4521,294200.0
2009-03-02 15:05:00,9.52,9.53,9.48,9.5,617200.0,6.4521,6.4589,6.425,6.4385,617200.0
2009-03-02 15:10:00,9.5,9.51,9.46,9.5,399000.0,6.4385,6.4453,6.4114,6.4385,399000.0
2009-03-02 15:15:00,9.49,9.5,9.46,9.46,502000.0,6.4317,6.4385,6.4114,6.4114,502000.0
2009-03-02 15:20:00,9.46,9.51,9.45,9.46,746800.0,6.4114,6.4453,6.4046,6.4114,746800.0
2009-03-02 15:25:00,9.46,9.5,9.45,9.49,473300.0,6.4114,6.4385,6.4046,6.4317,473300.0
2009-03-02 15:30:00,9.5,9.54,9.48,9.52,395600.0,6.4385,6.4656,6.425,6.4521,395600.0
2009-03-02 15:35:00,9.52,9.53,9.46,9.46,233800.0,6.4521,6.4589,6.4114,6.4114,233800.0
2009-03-02 15:40:00,9.47,9.49,9.45,9.48,750900.0,6.4182,6.4317,6.4046,6.425,750900.0
2009-03-02 15:45:00,9.48,9.51,9.45,9.46,530300.0,6.425,6.4453,6.4046,6.4114,530300.0
2009-03-02 15:50:00,9.46,9.49,9.45,9.46,547400.0,6.4114,6.4317,6.4046,6.4114,547400.0
2009-03-02 15:55:00,9.46,9.48,9.46,9.46,836000.0,6.4114,6.425,6.4114,6.4114,836000.0
2009-03-03 09:30:00,9.54,9.79,9.54,9.65,446200.0,6.4656,6.6351,6.4656,6.5402,446200.0
2009-03-03 09:35:00,9.65,9.88,9.55,9.85,498300.0,6.5402,6.6961,6.4724,6.6757,498300.0
2009-03-03 09:40:00,9.84,9.85,9.71,9.73,498300.0,6.669,6.6757,6.5809,6.5944,498300.0
2009-03-03 09:45:00,9.73,9.74,9.68,9.71,447500.0,6.5944,6.6012,6.5605,6.5809,447500.0
2009-03-03 09:50:00,9.71,9.8,9.7,9.78,281700.0,6.5809,6.6418,6.5741,6.6283,281700.0
2009-03-03 09:55:00,9.78,9.78,9.7,9.72,178400.0,6.6283,6.6283,6.5741,6.5876,178400.0
2009-03-03 10:00:00,9.72,9.76,9.59,9.73,902400.0,6.5876,6.6147,6.4995,6.5944,902400.0
2009-03-03 10:05:00,9.72,9.89,9.7,9.89,506900.0,6.5876,6.7028,6.5741,6.7028,506900.0
2009-03-03 10:10:00,9.89,9.89,9.75,9.78,605800.0,6.7028,6.7028,6.608,6.6283,605800.0
2009-03-03 10:15:00,9.78,9.82,9.75,9.79,545800.0,6.6283,6.6554,6.608,6.6351,545800.0
2009-03-03 10:20:00,9.8,9.82,9.75,9.78,564200.0,6.6418,6.6554,6.608,6.6283,564200.0
2009-03-03 10:25:00,9.77,9.79,9.75,9.78,347400.0,6.6215,6.6351,6.608,6.6283,347400.0
2009-03-03 10:30:00,9.78,9.85,9.78,9.83,374300.0,6.6283,6.6757,6.6283,6.6622,374300.0
2009-03-03 10:35:00,9.83,9.86,9.79,9.85,299100.0,6.6622,6.6825,6.6351,6.6757,299100.0
2009-03-03 10:40:00,9.86,9.92,9.85,9.86,258600.0,6.6825,6.7232,6.6757,6.6825,258600.0
2009-03-03 10:45:00,9.85,9.92,9.83,9.91,161400.0,6.6757,6.7232,6.6622,6.7164,161400.0
2009-03-03 10:50:00,9.92,9.95,9.86,9.88,377800.0,6.7232,6.7435,6.6825,6.6961,377800.0
2009-03-03 10:55:00,9.89,9.89,9.85,9.87,179900.0,6.7028,6.7028,6.6757,6.6893,179900.0
2009-03-03 11:00:00,9.87,9.91,9.82,9.84,337700.0,6.6893,6.7164,6.6554,6.669,337700.0
2009-03-03 11:05:00,9.84,9.85,9.75,9.83,307700.0,6.669,6.6757,6.608,6.6622,307700.0
2009-03-03 11:10:00,9.84,9.84,9.7,9.74,375400.0,6.669,6.669,6.5741,6.6012,375400.0
2009-03-03 11:15:00,9.73,9.75,9.69,9.73,309200.0,6.5944,6.608,6.5673,6.5944,309200.0
2009-03-03 11:20:00,9.73,9.83,9.73,9.79,256100.0,6.5944,6.6622,6.5944,6.6351,256100.0
2009-03-03 11:25:00,9.8,9.82,9.77,9.8,110000.0,6.6418,6.6554,6.6215,6.6418,110000.0
2009-03-03 11:30:00,9.81,9.85,9.78,9.8,215800.0,6.6486,6.6757,6.6283,6.6418,215800.0
2009-03-03 11:35:00,9.8,9.8,9.73,9.76,209700.0,6.6418,6.6418,6.5944,6.6147,209700.0
2009-03-03 11:40:00,9.75,9.77,9.72,9.72,231900.0,6.608,6.6215,6.5876,6.5876,231900.0
2009-03-03 11:45:00,9.72,9.75,9.7,9.74,119800.0,6.5876,6.608,6.5741,6.6012,119800.0
2009-03-03 11:50:00,9.75,9.76,9.72,9.74,247200.0,6.608,6.6147,6.5876,6.6012,247200.0
2009-03-03 11:55:00,9.75,9.75,9.7,9.72,194600.0,6.608,6.608,6.5741,6.5876,194600.0
2009-03-03 12:00:00,9.71,9.77,9.71,9.76,123700.0,6.5809,6.6215,6.5809,6.6147,123700.0
2009-03-03 12:05:00,9.75,9.82,9.75,9.82,118300.0,6.608,6.6554,6.608,6.6554,118300.0
2009-03-03 12:10:00,9.82,9.84,9.77,9.79,243300.0,6.6554,6.669,6.6215,6.6351,243300.0
2009-03-03 12:15:00,9.78,9.85,9.77,9.82,129900.0,6.6283,6.6757,6.6215,6.6554,129900.0
2009-03-03 12:20:00,9.82,9.89,9.82,9.87,138400.0,6.6554,6.7028,6.6554,6.6893,138400.0
2009-03-03 12:25:00,9.88,9.92,9.87,9.91,168100.0,6.6961,6.7232,6.6893,6.7164,168100.0
2009-03-03 12:30:00,9.92,9.92,9.83,9.83,197100.0,6.7232,6.7232,6.6622,6.6622,197100.0
2009-03-03 12:35:00,9.84,9.87,9.83,9.84,98300.0,6.669,6.6893,6.6622,6.669,98300.0
2009-03-03 12:40:00,9.85,9.92,9.84,9.92,222700.0,6.6757,6.7232,6.669,6.7232,222700.0
2009-03-03 12:45:00,9.91,9.93,9.88,9.89,146300.0,6.7164,6.73,6.6961,6.7028,146300.0
2009-03-03 12:50:00,9.9,9.9,9.81,9.85,189800.0,6.7096,6.7096,6.6486,6.6757,189800.0
2009-03-03 12:55:00,9.85,9.86,9.8,9.8,106800.0,6.6757,6.6825,6.6418,6.6418,106800.0
2009-03-03 13:00:00,9.81,9.81,9.76,9.81,120600.0,6.6486,6.6486,6.6147,6.6486,120600.0
2009-03-03 13:05:00,9.81,9.81,9.76,9.76,179000.0,6.6486,6.6486,6.6147,6.6147,179000.0
2009-03-03 13:10:00,9.76,9.82,9.75,9.79,152200.0,6.6147,6.6554,6.608,6.6351,152200.0
2009-03-03 13:15:00,9.79,9.83,9.79,9.81,127700.0,6.6351,6.6622,6.6351,6.6486,127700.0
2009-03-03 13:20:00,9.81,9.85,9.79,9.81,162700.0,6.6486,6.6757,6.6351,6.6486,162700.0
2009-03-03 13:25:00,9.81,9.82,9.77,9.77,194000.0,6.6486,6.6554,6.6215,6.6215,194000.0
2009-03-03 13:30:00,9.78,9.81,9.76,9.8,145900.0,6.6283,6.6486,6.6147,6.6418,145900.0
2009-03-03 13:35:00,9.8,9.8,9.74,9.75,188000.0,6.6418,6.6418,6.6012,6.608,188000.0
2009-03-03 13:40:00,9.75,9.8,9.75,9.79,125200.0,6.608,6.6418,6.608,6.6351,125200.0
2009-03-03 13:45:00,9.79,9.8,9.75,9.75,158200.0,6.6351,6.6418,6.608,6.608,158200.0
2009-03-03 13:50:00,9.76,9.81,9.76,9.79,222300.0,6.6147,6.6486,6.6147,6.6351,222300.0
2009-03-03 13:55:00,9.79,9.81,9.78,9.81,255900.0,6.6351,6.6486,6.6283,6.6486,255900.0
2009-03-03 14:00:00,9.81,9.88,9.79,9.86,264900.0,6.6486,6.6961,6.6351,6.6825,264900.0
2009-03-03 14:05:00,9.87,9.89,9.82,9.84,151400.0,6.6893,6.7028,6.6554,6.669,151400.0
2009-03-03 14:10:00,9.83,9.88,9.82,9.88,294700.0,6.6622,6.6961,6.6554,6.6961,294700.0
2009-03-03 14:15:00,9.88,9.89,9.82,9.85,118000.0,6.6961,6.7028,6.6554,6.6757,118000.0
2009-03-03 14:20:00,9.85,9.9,9.83,9.89,145400.0,6.6757,6.7096,6.6622,6.7028,145400.0
2009-03-03 14:25:00,9.89,9.9,9.85,9.86,153900.0,6.7028,6.7096,6.6757,6.6825,153900.0
2009-03-03 14:30:00,9.86,9.91,9.85,9.91,139500.0,6.6825,6.7164,6.6757,6.7164,139500.0
2009-03-03 14:35:00,9.91,9.99,9.9,9.96,313200.0,6.7164,6.7706,6.7096,6.7503,313200.0
2009-03-03 14:40:00,9.97,9.98,9.92,9.94,188500.0,6.7571,6.7638,6.7232,6.7367,188500.0
2009-03-03 14:45:00,9.94,9.96,9.89,9.92,243800.0,6.7367,6.7503,6.7028,6.7232,243800.0
2009-03-03 14:50:00,9.92,9.92,9.87,9.91,299300.0,6.7232,6.7232,6.6893,6.7164,299300.0
2009-03-03 14:55:00,9.91,9.98,9.9,9.95,288700.0,6.7164,6.7638,6.7096,6.7435,288700.0
2009-03-03 15:00:00,9.95,9.96,9.9,9.92,146600.0,6.7435,6.7503,6.7096,6.7232,146600.0
2009-03-03 15:05:00,9.92,9.93,9.84,9.85,319900.0,6.7232,6.73,6.669,6.6757,319900.0
2009-03-03 15:10:00,9.85,9.9,9.81,9.86,202000.0,6.6757,6.7096,6.6486,6.6825,202000.0
2009-03-03 15:15:00,9.86,9.88,9.82,9.84,166700.0,6.6825,6.6961,6.6554,6.669,166700.0
2009-03-03 15:20:00,9.84,9.86,9.77,9.79,231500.0,6.669,6.6825,6.6215,6.6351,231500.0
2009-03-03 15:25:00,9.79,9.8,9.75,9.78,203600.0,6.6351,6.6418,6.608,6.6283,203600.0
2009-03-03 15:30:00,9.79,9.81,9.75,9.81,304700.0,6.6351,6.6486,6.608,6.6486,304700.0
2009-03-03 15:35:00,9.81,9.81,9.71,9.71,331800.0,6.6486,6.6486,6.5809,6.5809,331800.0
2009-03-03 15:40:00,9.71,9.75,9.7,9.72,298900.0,6.5809,6.608,6.5741,6.5876,298900.0
2009-03-03 15:45:00,9.73,9.76,9.71,9.75,281000.0,6.5944,6.6147,6.5809,6.608,281000.0
2009-03-03 15:50:00,9.76,9.82,9.73,9.81,707900.0,6.6147,6.6554,6.5944,6.6486,707900.0
2009-03-03 15:55:00,9.81,9.82,9.74,9.74,632500.0,6.6486,6.6554,6.6012,6.6012,632500.0
2009-03-04 09:30:00,10.09,10.25,9.16,10.23,622700.0,6.8384,6.9468,6.2081,6.9333,622700.0
2009-03-04 09:35:00,10.22,10.43,10.19,10.36,667500.0,6.9265,7.0688,6.9062,7.0214,667500.0
2009-03-04 09:40:00,10.36,10.37,10.16,10.23,380400.0,7.0214,7.0282,6.8858,6.9333,380400.0
2009-03-04 09:45:00,10.23,10.29,10.19,10.27,202800.0,6.9333,6.9739,6.9062,6.9604,202800.0
2009-03-04 09:50:00,10.3,10.36,10.28,10.35,537700.0,6.9807,7.0214,6.9672,7.0146,537700.0
2009-03-04 09:55:00,10.36,10.45,10.35,10.43,372400.0,7.0214,7.0824,7.0146,7.0688,372400.0
2009-03-04 10:00:00,10.42,10.57,10.41,10.55,419200.0,7.062,7.1637,7.0553,7.1502,419200.0
2009-03-04 10:05:00,10.56,10.6,10.51,10.52,324300.0,7.1569,7.184,7.123,7.1298,324300.0
2009-03-04 10:10:00,10.51,10.53,10.44,10.52,224400.0,7.123,7.1366,7.0756,7.1298,224400.0
2009-03-04 10:15:00,10.53,10.57,10.44,10.49,270900.0,7.1366,7.1637,7.0756,7.1095,270900.0
2009-03-04 10:20:00,10.48,10.53,10.47,10.53,327700.0,7.1027,7.1366,7.0959,7.1366,327700.0
2009-03-04 10:25:00,10.53,10.6,10.52,10.58,292500.0,7.1366,7.184,7.1298,7.1705,292500.0
2009-03-04 10:30:00,10.59,10.6,10.52,10.57,400900.0,7.1773,7.184,7.1298,7.1637,400900.0
2009-03-04 10:35:00,10.57,10.58,10.52,10.57,232000.0,7.1637,7.1705,7.1298,7.1637,232000.0
2009-03-04 10:40:00,10.57,10.66,10.56,10.58,257300.0,7.1637,7.2247,7.1569,7.1705,257300.0
2009-03-04 10:45:00,10.58,10.62,10.57,10.6,164600.0,7.1705,7.1976,7.1637,7.184,164600.0
2009-03-04 10:50:00,10.6,10.68,10.59,10.65,189600.0,7.184,7.2383,7.1773,7.2179,189600.0
2009-03-04 10:55:00,10.65,10.68,10.64,10.64,138600.0,7.2179,7.2383,7.2111,7.2111,138600.0
2009-03-04 11:00:00,10.64,10.68,10.64,10.65,210900.0,7.2111,7.2383,7.2111,7.2179,210900.0
2009-03-04 11:05:00,10.64,10.71,10.64,10.69,264400.0,7.2111,7.2586,7.2111,7.245,264400.0
2009-03-04 11:10:00,10.7,10.72,10.67,10.7,182000.0,7.2518,7.2654,7.2315,7.2518,182000.0
2009-03-04 11:15:00,10.69,10.72,10.68,10.68,119500.0,7.245,7.2654,7.2383,7.2383,119500.0
2009-03-04 11:20:00,10.69,10.75,10.66,10.75,188900.0,7.245,7.2857,7.2247,7.2857,188900.0
2009-03-04 11:25:00,10.75,10.85,10.74,10.83,291700.0,7.2857,7.3535,7.2789,7.3399,291700.0
2009-03-04 11:30:00,10.84,10.88,10.81,10.83,250700.0,7.3467,7.3738,7.3264,7.3399,250700.0
2009-03-04 11:35:00,10.83,10.84,10.72,10.72,254000.0,7.3399,7.3467,7.2654,7.2654,254000.0
2009-03-04 11:40:00,10.73,10.73,10.69,10.71,122700.0,7.2721,7.2721,7.245,7.2586,122700.0
2009-03-04 11:45:00,10.72,10.75,10.67,10.72,137700.0,7.2654,7.2857,7.2315,7.2654,137700.0
2009-03-04 11:50:00,10.72,10.75,10.7,10.75,186400.0,7.2654,7.2857,7.2518,7.2857,186400.0
2009-03-04 11:55:00,10.75,10.78,10.74,10.77,242200.0,7.2857,7.306,7.2789,7.2993,242200.0
2009-03-04 12:00:00,10.77,10.78,10.73,10.73,270000.0,7.2993,7.306,7.2721,7.2721,270000.0
2009-03-04 12:05:00,10.73,10.74,10.65,10.66,155900.0,7.2721,7.2789,7.2179,7.2247,155900.0
2009-03-04 12:10:00,10.65,10.71,10.65,10.68,216100.0,7.2179,7.2586,7.2179,7.2383,216100.0
2009-03-04 12:15:00,10.69,10.69,10.65,10.66,167100.0,7.245,7.245,7.2179,7.2247,167100.0
2009-03-04 12:20:00,10.66,10.72,10.66,10.67,113700.0,7.2247,7.2654,7.2247,7.2315,113700.0
2009-03-04 12:25:00,10.67,10.75,10.67,10.74,140500.0,7.2315,7.2857,7.2315,7.2789,140500.0
2009-03-04 12:30:00,10.74,10.79,10.72,10.79,215700.0,7.2789,7.3128,7.2654,7.3128,215700.0
2009-03-04 12:35:00,10.79,10.82,10.79,10.81,95400.0,7.3128,7.3331,7.3128,7.3264,95400.0
2009-03-04 12:40:00,10.8,10.83,10.75,10.75,109300.0,7.3196,7.3399,7.2857,7.2857,109300.0
2009-03-04 12:45:00,10.75,10.76,10.7,10.72,70700.0,7.2857,7.2925,7.2518,7.2654,70700.0
2009-03-04 12:50:00,10.72,10.74,10.71,10.74,39100.0,7.2654,7.2789,7.2586,7.2789,39100.0
2009-03-04 12:55:00,10.73,10.74,10.69,10.73,69500.0,7.2721,7.2789,7.245,7.2721,69500.0
2009-03-04 13:00:00,10.72,10.73,10.66,10.66,95000.0,7.2654,7.2721,7.2247,7.2247,95000.0
2009-03-04 13:05:00,10.66,10.7,10.63,10.7,86500.0,7.2247,7.2518,7.2044,7.2518,86500.0
2009-03-04 13:10:00,10.69,10.7,10.67,10.67,92100.0,7.245,7.2518,7.2315,7.2315,92100.0
2009-03-04 13:15:00,10.67,10.71,10.66,10.68,125200.0,7.2315,7.2586,7.2247,7.2383,125200.0
2009-03-04 13:20:00,10.68,10.71,10.66,10.71,103600.0,7.2383,7.2586,7.2247,7.2586,103600.0
2009-03-04 13:25:00,10.7,10.78,10.7,10.74,296700.0,7.2518,7.306,7.2518,7.2789,296700.0
2009-03-04 13:30:00,10.73,10.81,10.73,10.77,198800.0,7.2721,7.3264,7.2721,7.2993,198800.0
2009-03-04 13:35:00,10.77,10.79,10.74,10.76,288100.0,7.2993,7.3128,7.2789,7.2925,288100.0
2009-03-04 13:40:00,10.76,10.8,10.75,10.78,154300.0,7.2925,7.3196,7.2857,7.306,154300.0
2009-03-04 13:45:00,10.79,10.79,10.75,10.78,134400.0,7.3128,7.3128,7.2857,7.306,134400.0
2009-03-04 13:50:00,10.78,10.79,10.73,10.75,110300.0,7.306,7.3128,7.2721,7.2857,110300.0
2009-03-04 13:55:00,10.74,10.77,10.69,10.69,122700.0,7.2789,7.2993,7.245,7.245,122700.0
2009-03-04 14:00:00,10.69,10.74,10.67,10.68,271100.0,7.245,7.2789,7.2315,7.2383,271100.0
2009-03-04 14:05:00,10.68,10.71,10.66,10.69,230300.0,7.2383,7.2586,7.2247,7.245,230300.0
2009-03-04 14:10:00,10.68,10.7,10.65,10.68,177600.0,7.2383,7.2518,7.2179,7.2383,177600.0
2009-03-04 14:15:00,10.67,10.74,10.67,10.72,279100.0,7.2315,7.2789,7.2315,7.2654,279100.0
2009-03-04 14:20:00,10.72,10.74,10.7,10.72,116100.0,7.2654,7.2789,7.2518,7.2654,116100.0
2009-03-04 14:25:00,10.71,10.72,10.65,10.65,262300.0,7.2586,7.2654,7.2179,7.2179,262300.0
2009-03-04 14:30:00,10.65,10.67,10.65,10.65,171900.0,7.2179,7.2315,7.2179,7.2179,171900.0
2009-03-04 14:35:00,10.66,10.67,10.63,10.67,350900.0,7.2247,7.2315,7.2044,7.2315,350900.0
2009-03-04 14:40:00,10.66,10.68,10.65,10.67,154900.0,7.2247,7.2383,7.2179,7.2315,154900.0
2009-03-04 14:45:00,10.66,10.69,10.66,10.67,218500.0,7.2247,7.245,7.2247,7.2315,218500.0
2009-03-04 14:50:00,10.68,10.7,10.67,10.7,270700.0,7.2383,7.2518,7.2315,7.2518,270700.0
2009-03-04 14:55:00,10.69,10.7,10.65,10.66,447400.0,7.245,7.2518,7.2179,7.2247,447400.0
2009-03-04 15:00:00,10.65,10.68,10.65,10.68,255400.0,7.2179,7.2383,7.2179,7.2383,255400.0
2009-03-04 15:05:00,10.68,10.71,10.67,10.69,144700.0,7.2383,7.2586,7.2315,7.245,144700.0
2009-03-04 15:10:00,10.7,10.76,10.69,10.74,230200.0,7.2518,7.2925,7.245,7.2789,230200.0
2009-03-04 15:15:00,10.74,10.77,10.73,10.76,210800.0,7.2789,7.2993,7.2721,7.2925,210800.0
2009-03-04 15:20:00,10.77,10.78,10.69,10.72,611600.0,7.2993,7.306,7.245,7.2654,611600.0
2009-03-04 15:25:00,10.71,10.76,10.71,10.73,185600.0,7.2586,7.2925,7.2586,7.2721,185600.0
2009-03-04 15:30:00,10.73,10.75,10.68,10.68,263700.0,7.2721,7.2857,7.2383,7.2383,263700.0
2009-03-04 15:35:00,10.69,10.7,10.63,10.64,342300.0,7.245,7.2518,7.2044,7.2111,342300.0
2009-03-04 15:40:00,10.65,10.65,10.6,10.62,433100.0,7.2179,7.2179,7.184,7.1976,433100.0
2009-03-04 15:45:00,10.62,10.63,10.54,10.55,587400.0,7.1976,7.2044,7.1434,7.1502,587400.0
2009-03-04 15:50:00,10.55,10.56,10.51,10.52,979100.0,7.1502,7.1569,7.123,7.1298,979100.0
2009-03-04 15:55:00,10.52,10.53,10.48,10.49,1025300.0,7.1298,7.1366,7.1027,7.1095,1025300.0
2009-03-05 09:30:00,10.25,10.39,10.1,10.14,341300.0,6.9468,7.0417,6.8452,6.8723,341300.0
2009-03-05 09:35:00,10.13,10.29,10.12,10.24,258400.0,6.8655,6.9739,6.8587,6.9401,258400.0
2009-03-05 09:40:00,10.25,10.28,10.21,10.23,228800.0,6.9468,6.9672,6.9197,6.9333,228800.0
2009-03-05 09:45:00,10.24,10.32,10.19,10.19,206600.0,6.9401,6.9943,6.9062,6.9062,206600.0
2009-03-05 09:50:00,10.19,10.26,10.19,10.22,152900.0,6.9062,6.9536,6.9062,6.9265,152900.0
2009-03-05 09:55:00,10.22,10.33,10.21,10.26,277200.0,6.9265,7.001,6.9197,6.9536,277200.0
2009-03-05 10:00:00,10.26,10.4,10.22,10.37,393000.0,6.9536,7.0485,6.9265,7.0282,393000.0
2009-03-05 10:05:00,10.37,10.4,10.27,10.27,294500.0,7.0282,7.0485,6.9604,6.9604,294500.0
2009-03-05 10:10:00,10.27,10.29,10.22,10.28,303600.0,6.9604,6.9739,6.9265,6.9672,303600.0
2009-03-05 10:15:00,10.28,10.35,10.26,10.34,277700.0,6.9672,7.0146,6.9536,7.0078,277700.0
2009-03-05 10:20:00,10.33,10.38,10.29,10.36,289700.0,7.001,7.0349,6.9739,7.0214,289700.0
2009-03-05 10:25:00,10.36,10.44,10.32,10.42,258700.0,7.0214,7.0756,6.9943,7.062,258700.0
2009-03-05 10:30:00,10.41,10.47,10.37,10.47,229400.0,7.0553,7.0959,7.0282,7.0959,229400.0
2009-03-05 10:35:00,10.46,10.5,10.43,10.44,341300.0,7.0892,7.1163,7.0688,7.0756,341300.0
2009-03-05 10:40:00,10.44,10.52,10.44,10.46,243900.0,7.0756,7.1298,7.0756,7.0892,243900.0
2009-03-05 10:45:00,10.46,10.46,10.37,10.4,152300.0,7.0892,7.0892,7.0282,7.0485,152300.0
2009-03-05 10:50:00,10.4,10.41,10.36,10.38,76400.0,7.0485,7.0553,7.0214,7.0349,76400.0
2009-03-05 10:55:00,10.38,10.41,10.27,10.27,139700.0,7.0349,7.0553,6.9604,6.9604,139700.0
2009-03-05 11:00:00,10.27,10.3,10.25,10.25,160200.0,6.9604,6.9807,6.9468,6.9468,160200.0
2009-03-05 11:05:00,10.25,10.25,10.2,10.22,114500.0,6.9468,6.9468,6.9129,6.9265,114500.0
2009-03-05 11:10:00,10.23,10.26,10.22,10.24,441800.0,6.9333,6.9536,6.9265,6.9401,441800.0
2009-03-05 11:15:00,10.24,10.24,10.12,10.15,357900.0,6.9401,6.9401,6.8587,6.8791,357900.0
2009-03-05 11:20:00,10.15,10.17,10.11,10.17,323400.0,6.8791,6.8926,6.8519,6.8926,323400.0
2009-03-05 11:25:00,10.17,10.19,10.15,10.19,376500.0,6.8926,6.9062,6.8791,6.9062,376500.0
2009-03-05 11:30:00,10.19,10.23,10.17,10.23,145800.0,6.9062,6.9333,6.8926,6.9333,145800.0
2009-03-05 11:35:00,10.23,10.25,10.18,10.24,792200.0,6.9333,6.9468,6.8994,6.9401,792200.0
2009-03-05 11:40:00,10.24,10.35,10.22,10.34,349300.0,6.9401,7.0146,6.9265,7.0078,349300.0
2009-03-05 11:45:00,10.33,10.35,10.29,10.33,167900.0,7.001,7.0146,6.9739,7.001,167900.0
2009-03-05 11:50:00,10.32,10.34,10.24,10.24,143300.0,6.9943,7.0078,6.9401,6.9401,143300.0
2009-03-05 11:55:00,10.23,10.27,10.22,10.27,185200.0,6.9333,6.9604,6.9265,6.9604,185200.0
2009-03-05 12:00:00,10.26,10.28,10.2,10.22,245400.0,6.9536,6.9672,6.9129,6.9265,245400.0
2009-03-05 12:05:00,10.21,10.22,10.18,10.19,182100.0,6.9197,6.9265,6.8994,6.9062,182100.0
2009-03-05 12:10:00,10.18,10.18,10.1,10.12,203100.0,6.8994,6.8994,6.8452,6.8587,203100.0
2009-03-05 12:15:00,10.12,10.15,10.11,10.14,68100.0,6.8587,6.8791,6.8519,6.8723,68100.0
2009-03-05 12:20:00,10.14,10.19,10.13,10.18,97100.0,6.8723,6.9062,6.8655,6.8994,97100.0
2009-03-05 12:25:00,10.17,10.21,10.16,10.2,144700.0,6.8926,6.9197,6.8858,6.9129,144700.0
2009-03-05 12:30:00,10.2,10.21,10.18,10.19,55500.0,6.9129,6.9197,6.8994,6.9062,55500.0
2009-03-05 12:35:00,10.19,10.21,10.18,10.21,55000.0,6.9062,6.9197,6.8994,6.9197,55000.0
2009-03-05 12:40:00,10.21,10.24,10.2,10.23,50900.0,6.9197,6.9401,6.9129,6.9333,50900.0
2009-03-05 12:45:00,10.23,10.24,10.19,10.2,117400.0,6.9333,6.9401,6.9062,6.9129,117400.0
2009-03-05 12:50:00,10.2,10.23,10.18,10.19,71100.0,6.9129,6.9333,6.8994,6.9062,71100.0
2009-03-05 12:55:00,10.18,10.19,10.12,10.15,84600.0,6.8994,6.9062,6.8587,6.8791,84600.0
2009-03-05 13:00:00,10.15,10.21,10.14,10.2,146600.0,6.8791,6.9197,6.8723,6.9129,146600.0
2009-03-05 13:05:00,10.2,10.26,10.2,10.25,47100.0,6.9129,6.9536,6.9129,6.9468,47100.0
2009-03-05 13:10:00,10.26,10.31,10.25,10.31,262300.0,6.9536,6.9875,6.9468,6.9875,262300.0
2009-03-05 13:15:00,10.31,10.34,10.3,10.31,104700.0,6.9875,7.0078,6.9807,6.9875,104700.0
2009-03-05 13:20:00,10.31,10.33,10.21,10.27,379700.0,6.9875,7.001,6.9197,6.9604,379700.0
2009-03-05 13:25:00,10.28,10.28,10.23,10.25,188700.0,6.9672,6.9672,6.9333,6.9468,188700.0
2009-03-05 13:30:00,10.24,10.25,10.18,10.19,229700.0,6.9401,6.9468,6.8994,6.9062,229700.0
2009-03-05 13:35:00,10.19,10.2,10.18,10.2,116000.0,6.9062,6.9129,6.8994,6.9129,116000.0
2009-03-05 13:40:00,10.2,10.24,10.13,10.13,135900.0,6.9129,6.9401,6.8655,6.8655,135900.0
2009-03-05 13:45:00,10.13,10.21,10.13,10.14,101200.0,6.8655,6.9197,6.8655,6.8723,101200.0
2009-03-05 13:50:00,10.15,10.19,10.13,10.17,83600.0,6.8791,6.9062,6.8655,6.8926,83600.0
2009-03-05 13:55:00,10.17,10.21,10.16,10.18,95000.0,6.8926,6.9197,6.8858,6.8994,95000.0
2009-03-05 14:00:00,10.18,10.19,10.15,10.15,72300.0,6.8994,6.9062,6.8791,6.8791,72300.0
2009-03-05 14:05:00,10.15,10.16,10.11,10.14,159500.0,6.8791,6.8858,6.8519,6.8723,159500.0
2009-03-05 14:10:00,10.13,10.14,10.1,10.12,76800.0,6.8655,6.8723,6.8452,6.8587,76800.0
2009-03-05 14:15:00,10.11,10.18,10.11,10.16,150000.0,6.8519,6.8994,6.8519,6.8858,150000.0
2009-03-05 14:20:00,10.17,10.17,10.07,10.07,227500.0,6.8926,6.8926,6.8248,6.8248,227500.0
2009-03-05 14:25:00,10.07,10.1,10.05,10.07,236800.0,6.8248,6.8452,6.8113,6.8248,236800.0
2009-03-05 14:30:00,10.06,10.11,10.04,10.1,198800.0,6.8181,6.8519,6.8045,6.8452,198800.0
2009-03-05 14:35:00,10.1,10.13,10.07,10.1,250200.0,6.8452,6.8655,6.8248,6.8452,250200.0
2009-03-05 14:40:00,10.1,10.12,10.07,10.1,216700.0,6.8452,6.8587,6.8248,6.8452,216700.0
2009-03-05 14:45:00,10.09,10.15,10.08,10.11,255100.0,6.8384,6.8791,6.8316,6.8519,255100.0
2009-03-05 14:50:00,10.11,10.13,10.09,10.1,105600.0,6.8519,6.8655,6.8384,6.8452,105600.0
2009-03-05 14:55:00,10.1,10.14,10.07,10.11,373700.0,6.8452,6.8723,6.8248,6.8519,373700.0
2009-03-05 15:00:00,10.11,10.14,10.1,10.13,96000.0,6.8519,6.8723,6.8452,6.8655,96000.0
2009-03-05 15:05:00,10.13,10.21,10.13,10.15,253500.0,6.8655,6.9197,6.8655,6.8791,253500.0
2009-03-05 15:10:00,10.16,10.24,10.15,10.21,213000.0,6.8858,6.9401,6.8791,6.9197,213000.0
2009-03-05 15:15:00,10.21,10.25,10.17,10.17,127300.0,6.9197,6.9468,6.8926,6.8926,127300.0
2009-03-05 15:20:00,10.17,10.2,10.14,10.14,203300.0,6.8926,6.9129,6.8723,6.8723,203300.0
2009-03-05 15:25:00,10.15,10.15,10.1,10.11,239100.0,6.8791,6.8791,6.8452,6.8519,239100.0
2009-03-05 15:30:00,10.12,10.14,10.06,10.06,185500.0,6.8587,6.8723,6.8181,6.8181,185500.0
2009-03-05 15:35:00,10.06,10.08,10.02,10.04,390600.0,6.8181,6.8316,6.7909,6.8045,390600.0
2009-03-05 15:40:00,10.05,10.07,10.0,10.05,503500.0,6.8113,6.8248,6.7774,6.8113,503500.0
2009-03-05 15:45:00,10.06,10.13,10.04,10.13,412200.0,6.8181,6.8655,6.8045,6.8655,412200.0
2009-03-05 15:50:00,10.13,10.13,10.07,10.09,284900.0,6.8655,6.8655,6.8248,6.8384,284900.0
2009-03-05 15:55:00,10.1,10.11,10.08,10.09,560500.0,6.8452,6.8519,6.8316,6.8384,560500.0
2009-03-06 09:30:00,10.17,10.31,10.14,10.25,229500.0,6.8926,6.9875,6.8723,6.9468,229500.0
2009-03-06 09:35:00,10.25,10.46,10.24,10.37,408800.0,6.9468,7.0892,6.9401,7.0282,408800.0
2009-03-06 09:40:00,10.37,10.64,10.33,10.59,470200.0,7.0282,7.2111,7.001,7.1773,470200.0
2009-03-06 09:45:00,10.59,10.65,10.56,10.59,433800.0,7.1773,7.2179,7.1569,7.1773,433800.0
2009-03-06 09:50:00,10.59,10.6,10.54,10.55,349900.0,7.1773,7.184,7.1434,7.1502,349900.0
2009-03-06 09:55:00,10.56,10.6,10.54,10.56,438900.0,7.1569,7.184,7.1434,7.1569,438900.0
2009-03-06 10:00:00,10.55,10.6,10.51,10.52,414100.0,7.1502,7.184,7.123,7.1298,414100.0
2009-03-06 10:05:00,10.51,10.52,10.46,10.51,344700.0,7.123,7.1298,7.0892,7.123,344700.0
2009-03-06 10:10:00,10.51,10.55,10.41,10.42,241400.0,7.123,7.1502,7.0553,7.062,241400.0
2009-03-06 10:15:00,10.43,10.45,10.27,10.35,488100.0,7.0688,7.0824,6.9604,7.0146,488100.0
2009-03-06 10:20:00,10.35,10.36,10.28,10.34,269800.0,7.0146,7.0214,6.9672,7.0078,269800.0
2009-03-06 10:25:00,10.33,10.34,10.28,10.29,177800.0,7.001,7.0078,6.9672,6.9739,177800.0
2009-03-06 10:30:00,10.29,10.33,10.22,10.22,180700.0,6.9739,7.001,6.9265,6.9265,180700.0
2009-03-06 10:35:00,10.22,10.23,10.14,10.17,193800.0,6.9265,6.9333,6.8723,6.8926,193800.0
2009-03-06 10:40:00,10.17,10.23,10.17,10.2,199600.0,6.8926,6.9333,6.8926,6.9129,199600.0
2009-03-06 10:45:00,10.21,10.21,10.15,10.17,235900.0,6.9197,6.9197,6.8791,6.8926,235900.0
2009-03-06 10:50:00,10.17,10.18,10.03,10.04,179600.0,6.8926,6.8994,6.7977,6.8045,179600.0
2009-03-06 10:55:00,10.04,10.07,9.99,10.02,266400.0,6.8045,6.8248,6.7706,6.7909,266400.0
2009-03-06 11:00:00,10.02,10.05,10.0,10.03,288200.0,6.7909,6.8113,6.7774,6.7977,288200.0
2009-03-06 11:05:00,10.03,10.03,9.98,10.02,448500.0,6.7977,6.7977,6.7638,6.7909,448500.0
2009-03-06 11:10:00,10.02,10.03,10.0,10.02,304000.0,6.7909,6.7977,6.7774,6.7909,304000.0
2009-03-06 11:15:00,10.02,10.02,9.98,10.0,337600.0,6.7909,6.7909,6.7638,6.7774,337600.0
2009-03-06 11:20:00,10.01,10.02,9.99,9.99,117600.0,6.7842,6.7909,6.7706,6.7706,117600.0
2009-03-06 11:25:00,10.0,10.03,9.98,10.02,162800.0,6.7774,6.7977,6.7638,6.7909,162800.0
2009-03-06 11:30:00,10.02,10.1,10.01,10.07,103500.0,6.7909,6.8452,6.7842,6.8248,103500.0
2009-03-06 11:35:00,10.07,10.08,10.01,10.01,54200.0,6.8248,6.8316,6.7842,6.7842,54200.0
2009-03-06 11:40:00,10.02,10.04,9.96,9.98,121800.0,6.7909,6.8045,6.7503,6.7638,121800.0
2009-03-06 11:45:00,9.99,10.02,9.97,10.02,98700.0,6.7706,6.7909,6.7571,6.7909,98700.0
2009-03-06 11:50:00,10.01,10.04,10.0,10.03,85300.0,6.7842,6.8045,6.7774,6.7977,85300.0
2009-03-06 11:55:00,10.03,10.07,10.01,10.01,96200.0,6.7977,6.8248,6.7842,6.7842,96200.0
2009-03-06 12:00:00,10.01,10.07,10.0,10.02,98800.0,6.7842,6.8248,6.7774,6.7909,98800.0
2009-03-06 12:05:00,10.02,10.08,10.02,10.07,51300.0,6.7909,6.8316,6.7909,6.8248,51300.0
2009-03-06 12:10:00,10.06,10.07,10.02,10.05,57200.0,6.8181,6.8248,6.7909,6.8113,57200.0
2009-03-06 12:15:00,10.05,10.1,10.02,10.02,100300.0,6.8113,6.8452,6.7909,6.7909,100300.0
2009-03-06 12:20:00,10.03,10.05,10.0,10.01,330200.0,6.7977,6.8113,6.7774,6.7842,330200.0
2009-03-06 12:25:00,10.01,10.01,9.98,9.99,92300.0,6.7842,6.7842,6.7638,6.7706,92300.0
2009-03-06 12:30:00,9.99,10.01,9.96,9.98,95300.0,6.7706,6.7842,6.7503,6.7638,95300.0
2009-03-06 12:35:00,9.98,9.98,9.95,9.98,108300.0,6.7638,6.7638,6.7435,6.7638,108300.0
2009-03-06 12:40:00,9.99,9.99,9.93,9.95,74300.0,6.7706,6.7706,6.73,6.7435,74300.0
2009-03-06 12:45:00,9.95,9.95,9.9,9.9,192400.0,6.7435,6.7435,6.7096,6.7096,192400.0
2009-03-06 12:50:00,9.9,9.94,9.9,9.93,117700.0,6.7096,6.7367,6.7096,6.73,117700.0
2009-03-06 12:55:00,9.92,10.0,9.91,10.0,72800.0,6.7232,6.7774,6.7164,6.7774,72800.0
2009-03-06 13:00:00,10.0,10.0,9.95,9.96,199500.0,6.7774,6.7774,6.7435,6.7503,199500.0
2009-03-06 13:05:00,9.96,9.97,9.94,9.96,52500.0,6.7503,6.7571,6.7367,6.7503,52500.0
2009-03-06 13:10:00,9.95,9.97,9.91,9.91,69500.0,6.7435,6.7571,6.7164,6.7164,69500.0
2009-03-06 13:15:00,9.91,9.93,9.9,9.91,82300.0,6.7164,6.73,6.7096,6.7164,82300.0
2009-03-06 13:20:00,9.91,9.92,9.87,9.88,126900.0,6.7164,6.7232,6.6893,6.6961,126900.0
2009-03-06 13:25:00,9.88,9.92,9.86,9.9,77400.0,6.6961,6.7232,6.6825,6.7096,77400.0
2009-03-06 13:30:00,9.9,9.92,9.87,9.89,121700.0,6.7096,6.7232,6.6893,6.7028,121700.0
2009-03-06 13:35:00,9.89,9.92,9.88,9.89,120300.0,6.7028,6.7232,6.6961,6.7028,120300.0
2009-03-06 13:40:00,9.89,9.91,9.88,9.89,227600.0,6.7028,6.7164,6.6961,6.7028,227600.0
2009-03-06 13:45:00,9.9,9.94,9.89,9.93,187400.0,6.7096,6.7367,6.7028,6.73,187400.0
2009-03-06 13:50:00,9.93,9.96,9.91,9.95,131700.0,6.73,6.7503,6.7164,6.7435,131700.0
2009-03-06 13:55:00,9.95,9.95,9.92,9.93,56700.0,6.7435,6.7435,6.7232,6.73,56700.0
2009-03-06 14:00:00,9.93,10.0,9.92,9.97,204800.0,6.73,6.7774,6.7232,6.7571,204800.0
2009-03-06 14:05:00,9.96,10.0,9.94,9.98,90500.0,6.7503,6.7774,6.7367,6.7638,90500.0
2009-03-06 14:10:00,9.98,9.98,9.92,9.96,131800.0,6.7638,6.7638,6.7232,6.7503,131800.0
2009-03-06 14:15:00,9.96,9.96,9.89,9.93,157200.0,6.7503,6.7503,6.7028,6.73,157200.0
2009-03-06 14:20:00,9.93,9.93,9.89,9.9,119200.0,6.73,6.73,6.7028,6.7096,119200.0
2009-03-06 14:25:00,9.9,9.97,9.9,9.96,156100.0,6.7096,6.7571,6.7096,6.7503,156100.0
2009-03-06 14:30:00,9.96,9.97,9.9,9.92,86000.0,6.7503,6.7571,6.7096,6.7232,86000.0
2009-03-06 14:35:00,9.91,9.96,9.89,9.93,153500.0,6.7164,6.7503,6.7028,6.73,153500.0
2009-03-06 14:40:00,9.92,9.93,9.88,9.9,365100.0,6.7232,6.73,6.6961,6.7096,365100.0
2009-03-06 14:45:00,9.9,9.93,9.9,9.9,162900.0,6.7096,6.73,6.7096,6.7096,162900.0
2009-03-06 14:50:00,9.9,9.92,9.9,9.91,128800.0,6.7096,6.7232,6.7096,6.7164,128800.0
2009-03-06 14:55:00,9.91,9.92,9.9,9.91,182300.0,6.7164,6.7232,6.7096,6.7164,182300.0
2009-03-06 15:00:00,9.91,9.93,9.87,9.89,209300.0,6.7164,6.73,6.6893,6.7028,209300.0
2009-03-06 15:05:00,9.89,9.91,9.87,9.91,179600.0,6.7028,6.7164,6.6893,6.7164,179600.0
2009-03-06 15:10:00,9.9,9.94,9.89,9.91,207400.0,6.7096,6.7367,6.7028,6.7164,207400.0
2009-03-06 15:15:00,9.91,9.97,9.91,9.96,132200.0,6.7164,6.7571,6.7164,6.7503,132200.0
2009-03-06 15:20:00,9.96,9.96,9.9,9.9,207600.0,6.7503,6.7503,6.7096,6.7096,207600.0
2009-03-06 15:25:00,9.9,9.94,9.9,9.91,212900.0,6.7096,6.7367,6.7096,6.7164,212900.0
2009-03-06 15:30:00,9.91,10.0,9.9,9.98,409500.0,6.7164,6.7774,6.7096,6.7638,409500.0
2009-03-06 15:35:00,9.98,10.0,9.96,9.98,316600.0,6.7638,6.7774,6.7503,6.7638,316600.0
2009-03-06 15:40:00,9.98,10.05,9.96,10.04,341100.0,6.7638,6.8113,6.7503,6.8045,341100.0
2009-03-06 15:45:00,10.04,10.11,9.99,10.06,330500.0,6.8045,6.8519,6.7706,6.8181,330500.0
2009-03-06 15:50:00,10.06,10.13,10.03,10.12,387200.0,6.8181,6.8655,6.7977,6.8587,387200.0
2009-03-06 15:55:00,10.11,10.17,10.11,10.15,500900.0,6.8519,6.8926,6.8519,6.8791,500900.0
2009-03-09 09:30:00,10.02,10.1,9.93,10.02,219300.0,6.7909,6.8452,6.73,6.7909,219300.0
2009-03-09 09:35:00,10.01,10.3,10.01,10.29,335600.0,6.7842,6.9807,6.7842,6.9739,335600.0
2009-03-09 09:40:00,10.29,10.45,10.29,10.45,320000.0,6.9739,7.0824,6.9739,7.0824,320000.0
2009-03-09 09:45:00,10.44,10.5,10.37,10.48,379600.0,7.0756,7.1163,7.0282,7.1027,379600.0
2009-03-09 09:50:00,10.48,10.57,10.45,10.45,487900.0,7.1027,7.1637,7.0824,7.0824,487900.0
2009-03-09 09:55:00,10.46,10.49,10.39,10.42,277500.0,7.0892,7.1095,7.0417,7.062,277500.0
2009-03-09 10:00:00,10.43,10.55,10.4,10.54,198000.0,7.0688,7.1502,7.0485,7.1434,198000.0
2009-03-09 10:05:00,10.55,10.7,10.55,10.61,298400.0,7.1502,7.2518,7.1502,7.1908,298400.0
2009-03-09 10:10:00,10.61,10.61,10.55,10.58,708600.0,7.1908,7.1908,7.1502,7.1705,708600.0
2009-03-09 10:15:00,10.58,10.65,10.57,10.6,275800.0,7.1705,7.2179,7.1637,7.184,275800.0
2009-03-09 10:20:00,10.6,10.61,10.49,10.5,176800.0,7.184,7.1908,7.1095,7.1163,176800.0
2009-03-09 10:25:00,10.49,10.55,10.45,10.51,129100.0,7.1095,7.1502,7.0824,7.123,129100.0
2009-03-09 10:30:00,10.51,10.56,10.41,10.43,120400.0,7.123,7.1569,7.0553,7.0688,120400.0
2009-03-09 10:35:00,10.44,10.44,10.36,10.39,156200.0,7.0756,7.0756,7.0214,7.0417,156200.0
2009-03-09 10:40:00,10.39,10.5,10.37,10.5,154900.0,7.0417,7.1163,7.0282,7.1163,154900.0
2009-03-09 10:45:00,10.5,10.53,10.46,10.47,129100.0,7.1163,7.1366,7.0892,7.0959,129100.0
2009-03-09 10:50:00,10.46,10.49,10.42,10.46,85400.0,7.0892,7.1095,7.062,7.0892,85400.0
2009-03-09 10:55:00,10.46,10.46,10.38,10.39,149900.0,7.0892,7.0892,7.0349,7.0417,149900.0
2009-03-09 11:00:00,10.39,10.45,10.38,10.39,168300.0,7.0417,7.0824,7.0349,7.0417,168300.0
2009-03-09 11:05:00,10.39,10.4,10.34,10.36,93400.0,7.0417,7.0485,7.0078,7.0214,93400.0
2009-03-09 11:10:00,10.37,10.41,10.36,10.4,94300.0,7.0282,7.0553,7.0214,7.0485,94300.0
2009-03-09 11:15:00,10.41,10.43,10.38,10.38,126500.0,7.0553,7.0688,7.0349,7.0349,126500.0
2009-03-09 11:20:00,10.38,10.39,10.32,10.33,223300.0,7.0349,7.0417,6.9943,7.001,223300.0
2009-03-09 11:25:00,10.33,10.35,10.29,10.34,286800.0,7.001,7.0146,6.9739,7.0078,286800.0
2009-03-09 11:30:00,10.34,10.37,10.32,10.34,103900.0,7.0078,7.0282,6.9943,7.0078,103900.0
2009-03-09 11:35:00,10.34,10.4,10.34,10.35,129500.0,7.0078,7.0485,7.0078,7.0146,129500.0
2009-03-09 11:40:00,10.36,10.36,10.29,10.32,80200.0,7.0214,7.0214,6.9739,6.9943,80200.0
2009-03-09 11:45:00,10.32,10.36,10.31,10.34,152800.0,6.9943,7.0214,6.9875,7.0078,152800.0
2009-03-09 11:50:00,10.34,10.35,10.26,10.27,89900.0,7.0078,7.0146,6.9536,6.9604,89900.0
2009-03-09 11:55:00,10.27,10.29,10.2,10.27,203000.0,6.9604,6.9739,6.9129,6.9604,203000.0
2009-03-09 12:00:00,10.27,10.27,10.22,10.26,61000.0,6.9604,6.9604,6.9265,6.9536,61000.0
2009-03-09 12:05:00,10.26,10.27,10.22,10.22,94900.0,6.9536,6.9604,6.9265,6.9265,94900.0
2009-03-09 12:10:00,10.23,10.3,10.22,10.29,77300.0,6.9333,6.9807,6.9265,6.9739,77300.0
2009-03-09 12:15:00,10.28,10.32,10.27,10.32,67800.0,6.9672,6.9943,6.9604,6.9943,67800.0
2009-03-09 12:20:00,10.31,10.34,10.3,10.33,54300.0,6.9875,7.0078,6.9807,7.001,54300.0
2009-03-09 12:25:00,10.33,10.33,10.24,10.26,50900.0,7.001,7.001,6.9401,6.9536,50900.0
2009-03-09 12:30:00,10.26,10.26,10.23,10.24,104200.0,6.9536,6.9536,6.9333,6.9401,104200.0
2009-03-09 12:35:00,10.24,10.27,10.17,10.17,101300.0,6.9401,6.9604,6.8926,6.8926,101300.0
2009-03-09 12:40:00,10.16,10.19,10.13,10.13,190600.0,6.8858,6.9062,6.8655,6.8655,190600.0
2009-03-09 12:45:00,10.14,10.15,10.13,10.14,163100.0,6.8723,6.8791,6.8655,6.8723,163100.0
2009-03-09 12:50:00,10.13,10.15,10.09,10.11,196100.0,6.8655,6.8791,6.8384,6.8519,196100.0
2009-03-09 12:55:00,10.11,10.15,10.1,10.14,56400.0,6.8519,6.8791,6.8452,6.8723,56400.0
2009-03-09 13:00:00,10.14,10.14,10.08,10.11,153100.0,6.8723,6.8723,6.8316,6.8519,153100.0
2009-03-09 13:05:00,10.11,10.12,10.01,10.03,159500.0,6.8519,6.8587,6.7842,6.7977,159500.0
2009-03-09 13:10:00,10.03,10.04,10.02,10.04,55600.0,6.7977,6.8045,6.7909,6.8045,55600.0
2009-03-09 13:15:00,10.04,10.07,10.02,10.07,56200.0,6.8045,6.8248,6.7909,6.8248,56200.0
2009-03-09 13:20:00,10.07,10.08,10.04,10.04,56900.0,6.8248,6.8316,6.8045,6.8045,56900.0
2009-03-09 13:25:00,10.04,10.11,10.03,10.1,100800.0,6.8045,6.8519,6.7977,6.8452,100800.0
2009-03-09 13:30:00,10.1,10.11,10.08,10.11,46400.0,6.8452,6.8519,6.8316,6.8519,46400.0
2009-03-09 13:35:00,10.11,10.12,10.08,10.08,51000.0,6.8519,6.8587,6.8316,6.8316,51000.0
2009-03-09 13:40:00,10.09,10.13,10.08,10.12,69300.0,6.8384,6.8655,6.8316,6.8587,69300.0
2009-03-09 13:45:00,10.11,10.14,10.09,10.14,86000.0,6.8519,6.8723,6.8384,6.8723,86000.0
2009-03-09 13:50:00,10.14,10.17,10.12,10.15,130800.0,6.8723,6.8926,6.8587,6.8791,130800.0
2009-03-09 13:55:00,10.15,10.2,10.14,10.16,107500.0,6.8791,6.9129,6.8723,6.8858,107500.0
2009-03-09 14:00:00,10.16,10.23,10.13,10.21,168400.0,6.8858,6.9333,6.8655,6.9197,168400.0
2009-03-09 14:05:00,10.21,10.22,10.18,10.2,74500.0,6.9197,6.9265,6.8994,6.9129,74500.0
2009-03-09 14:10:00,10.21,10.22,10.14,10.16,97600.0,6.9197,6.9265,6.8723,6.8858,97600.0
2009-03-09 14:15:00,10.16,10.17,10.1,10.13,92900.0,6.8858,6.8926,6.8452,6.8655,92900.0
2009-03-09 14:20:00,10.13,10.14,10.05,10.07,152600.0,6.8655,6.8723,6.8113,6.8248,152600.0
2009-03-09 14:25:00,10.07,10.08,10.04,10.05,163700.0,6.8248,6.8316,6.8045,6.8113,163700.0
2009-03-09 14:30:00,10.05,10.06,10.02,10.04,161400.0,6.8113,6.8181,6.7909,6.8045,161400.0
2009-03-09 14:35:00,10.04,10.05,10.0,10.04,129800.0,6.8045,6.8113,6.7774,6.8045,129800.0
2009-03-09 14:40:00,10.04,10.07,10.01,10.03,180300.0,6.8045,6.8248,6.7842,6.7977,180300.0
2009-03-09 14:45:00,10.02,10.1,10.02,10.08,109500.0,6.7909,6.8452,6.7909,6.8316,109500.0
2009-03-09 14:50:00,10.07,10.11,10.07,10.08,143200.0,6.8248,6.8519,6.8248,6.8316,143200.0
2009-03-09 14:55:00,10.09,10.1,10.05,10.06,86100.0,6.8384,6.8452,6.8113,6.8181,86100.0
2009-03-09 15:00:00,10.06,10.11,10.05,10.07,161500.0,6.8181,6.8519,6.8113,6.8248,161500.0
2009-03-09 15:05:00,10.07,10.08,10.02,10.06,106200.0,6.8248,6.8316,6.7909,6.8181,106200.0
2009-03-09 15:10:00,10.06,10.06,9.97,9.98,191700.0,6.8181,6.8181,6.7571,6.7638,191700.0
2009-03-09 15:15:00,9.98,9.98,9.93,9.96,147100.0,6.7638,6.7638,6.73,6.7503,147100.0
2009-03-09 15:20:00,9.96,9.99,9.93,9.95,198700.0,6.7503,6.7706,6.73,6.7435,198700.0
2009-03-09 15:25:00,9.95,10.01,9.92,9.97,258600.0,6.7435,6.7842,6.7232,6.7571,258600.0
2009-03-09 15:30:00,9.97,10.03,9.95,10.0,225600.0,6.7571,6.7977,6.7435,6.7774,225600.0
2009-03-09 15:35:00,10.01,10.04,9.95,9.96,560900.0,6.7842,6.8045,6.7435,6.7503,560900.0
2009-03-09 15:40:00,9.96,9.99,9.95,9.98,348700.0,6.7503,6.7706,6.7435,6.7638,348700.0
2009-03-09 15:45:00,9.98,9.98,9.95,9.97,280200.0,6.7638,6.7638,6.7435,6.7571,280200.0
2009-03-09 15:50:00,9.96,9.98,9.95,9.97,327200.0,6.7503,6.7638,6.7435,6.7571,327200.0
2009-03-09 15:55:00,9.96,10.0,9.95,9.99,478800.0,6.7503,6.7774,6.7435,6.7706,478800.0
2009-03-10 09:30:00,10.21,10.38,10.15,10.32,331900.0,6.9197,7.0349,6.8791,6.9943,331900.0
2009-03-10 09:35:00,10.33,10.55,10.31,10.54,509300.0,7.001,7.1502,6.9875,7.1434,509300.0
2009-03-10 09:40:00,10.54,10.79,10.53,10.76,585300.0,7.1434,7.3128,7.1366,7.2925,585300.0
2009-03-10 09:45:00,10.76,10.85,10.72,10.83,328800.0,7.2925,7.3535,7.2654,7.3399,328800.0
2009-03-10 09:50:00,10.83,10.84,10.7,10.7,756800.0,7.3399,7.3467,7.2518,7.2518,756800.0
2009-03-10 09:55:00,10.7,10.74,10.66,10.7,238000.0,7.2518,7.2789,7.2247,7.2518,238000.0
2009-03-10 10:00:00,10.69,10.78,10.69,10.75,177300.0,7.245,7.306,7.245,7.2857,177300.0
2009-03-10 10:05:00,10.75,10.91,10.71,10.9,415300.0,7.2857,7.3941,7.2586,7.3874,415300.0
2009-03-10 10:10:00,10.9,11.1,10.88,11.09,551100.0,7.3874,7.5229,7.3738,7.5161,551100.0
2009-03-10 10:15:00,11.09,11.12,11.0,11.0,250700.0,7.5161,7.5365,7.4551,7.4551,250700.0
2009-03-10 10:20:00,11.0,11.05,10.99,11.03,271800.0,7.4551,7.489,7.4484,7.4755,271800.0
2009-03-10 10:25:00,11.03,11.04,11.0,11.01,72100.0,7.4755,7.4822,7.4551,7.4619,72100.0
2009-03-10 10:30:00,11.01,11.02,10.97,10.97,263500.0,7.4619,7.4687,7.4348,7.4348,263500.0
2009-03-10 10:35:00,10.98,11.05,10.96,11.05,325300.0,7.4416,7.489,7.428,7.489,325300.0
2009-03-10 10:40:00,11.05,11.06,11.02,11.02,122500.0,7.489,7.4958,7.4687,7.4687,122500.0
2009-03-10 10:45:00,11.02,11.07,11.02,11.04,172800.0,7.4687,7.5026,7.4687,7.4822,172800.0
2009-03-10 10:50:00,11.04,11.07,11.03,11.05,126800.0,7.4822,7.5026,7.4755,7.489,126800.0
2009-03-10 10:55:00,11.05,11.06,11.02,11.03,136600.0,7.489,7.4958,7.4687,7.4755,136600.0
2009-03-10 11:00:00,11.03,11.03,10.97,10.98,172700.0,7.4755,7.4755,7.4348,7.4416,172700.0
2009-03-10 11:05:00,10.97,10.98,10.97,10.98,129000.0,7.4348,7.4416,7.4348,7.4416,129000.0
2009-03-10 11:10:00,10.97,11.02,10.97,11.01,254000.0,7.4348,7.4687,7.4348,7.4619,254000.0
2009-03-10 11:15:00,11.01,11.04,10.99,11.03,126700.0,7.4619,7.4822,7.4484,7.4755,126700.0
2009-03-10 11:20:00,11.02,11.06,11.0,11.01,143200.0,7.4687,7.4958,7.4551,7.4619,143200.0
2009-03-10 11:25:00,11.01,11.11,11.01,11.07,171100.0,7.4619,7.5297,7.4619,7.5026,171100.0
2009-03-10 11:30:00,11.09,11.11,11.07,11.1,181200.0,7.5161,7.5297,7.5026,7.5229,181200.0
2009-03-10 11:35:00,11.11,11.15,11.1,11.11,168500.0,7.5297,7.5568,7.5229,7.5297,168500.0
2009-03-10 11:40:00,11.12,11.13,11.1,11.1,234500.0,7.5365,7.5432,7.5229,7.5229,234500.0
2009-03-10 11:45:00,11.1,11.12,11.09,11.09,200000.0,7.5229,7.5365,7.5161,7.5161,200000.0
2009-03-10 11:50:00,11.1,11.11,11.07,11.09,213900.0,7.5229,7.5297,7.5026,7.5161,213900.0
2009-03-10 11:55:00,11.09,11.15,11.08,11.14,374000.0,7.5161,7.5568,7.5094,7.55,374000.0
2009-03-10 12:00:00,11.15,11.21,11.09,11.21,353400.0,7.5568,7.5975,7.5161,7.5975,353400.0
2009-03-10 12:05:00,11.21,11.22,11.15,11.16,250100.0,7.5975,7.6042,7.5568,7.5636,250100.0
2009-03-10 12:10:00,11.17,11.18,11.12,11.13,339800.0,7.5704,7.5771,7.5365,7.5432,339800.0
2009-03-10 12:15:00,11.13,11.14,11.06,11.06,276700.0,7.5432,7.55,7.4958,7.4958,276700.0
2009-03-10 12:20:00,11.07,11.12,11.06,11.11,157100.0,7.5026,7.5365,7.4958,7.5297,157100.0
2009-03-10 12:25:00,11.1,11.16,11.1,11.16,122600.0,7.5229,7.5636,7.5229,7.5636,122600.0
2009-03-10 12:30:00,11.16,11.2,11.15,11.19,84000.0,7.5636,7.5907,7.5568,7.5839,84000.0
2009-03-10 12:35:00,11.19,11.22,11.18,11.18,166600.0,7.5839,7.6042,7.5771,7.5771,166600.0
2009-03-10 12:40:00,11.19,11.19,11.16,11.19,210700.0,7.5839,7.5839,7.5636,7.5839,210700.0
2009-03-10 12:45:00,11.2,11.23,11.19,11.21,136800.0,7.5907,7.611,7.5839,7.5975,136800.0
2009-03-10 12:50:00,11.21,11.24,11.2,11.24,201000.0,7.5975,7.6178,7.5907,7.6178,201000.0
2009-03-10 12:55:00,11.24,11.24,11.22,11.23,154200.0,7.6178,7.6178,7.6042,7.611,154200.0
2009-03-10 13:00:00,11.23,11.23,11.18,11.19,127400.0,7.611,7.611,7.5771,7.5839,127400.0
2009-03-10 13:05:00,11.19,11.2,11.16,11.18,133600.0,7.5839,7.5907,7.5636,7.5771,133600.0
2009-03-10 13:10:00,11.17,11.18,11.16,11.16,161300.0,7.5704,7.5771,7.5636,7.5636,161300.0
2009-03-10 13:15:00,11.16,11.18,11.15,11.17,164800.0,7.5636,7.5771,7.5568,7.5704,164800.0
2009-03-10 13:20:00,11.17,11.18,11.16,11.17,102000.0,7.5704,7.5771,7.5636,7.5704,102000.0
2009-03-10 13:25:00,11.17,11.18,11.14,11.14,161900.0,7.5704,7.5771,7.55,7.55,161900.0
2009-03-10 13:30:00,11.14,11.18,11.11,11.18,299400.0,7.55,7.5771,7.5297,7.5771,299400.0
2009-03-10 13:35:00,11.18,11.19,11.15,11.16,184200.0,7.5771,7.5839,7.5568,7.5636,184200.0
2009-03-10 13:40:00,11.17,11.25,11.16,11.23,148500.0,7.5704,7.6246,7.5636,7.611,148500.0
2009-03-10 13:45:00,11.23,11.24,11.19,11.21,79800.0,7.611,7.6178,7.5839,7.5975,79800.0
2009-03-10 13:50:00,11.21,11.21,11.14,11.14,131500.0,7.5975,7.5975,7.55,7.55,131500.0
2009-03-10 13:55:00,11.14,11.14,11.08,11.12,196300.0,7.55,7.55,7.5094,7.5365,196300.0
2009-03-10 14:00:00,11.13,11.14,11.12,11.12,62400.0,7.5432,7.55,7.5365,7.5365,62400.0
2009-03-10 14:05:00,11.13,11.15,11.06,11.07,253900.0,7.5432,7.5568,7.4958,7.5026,253900.0
2009-03-10 14:10:00,11.07,11.09,11.0,11.01,471900.0,7.5026,7.5161,7.4551,7.4619,471900.0
2009-03-10 14:15:00,11.0,11.01,10.96,10.97,439600.0,7.4551,7.4619,7.428,7.4348,439600.0
2009-03-10 14:20:00,10.97,10.99,10.93,10.94,403800.0,7.4348,7.4484,7.4077,7.4145,403800.0
2009-03-10 14:25:00,10.94,11.03,10.94,10.97,318300.0,7.4145,7.4755,7.4145,7.4348,318300.0
2009-03-10 14:30:00,10.97,11.05,10.96,11.02,212000.0,7.4348,7.489,7.428,7.4687,212000.0
2009-03-10 14:35:00,11.02,11.04,10.98,10.99,120700.0,7.4687,7.4822,7.4416,7.4484,120700.0
2009-03-10 14:40:00,10.98,11.01,10.98,11.01,84200.0,7.4416,7.4619,7.4416,7.4619,84200.0
2009-03-10 14:45:00,11.01,11.03,10.93,10.95,225400.0,7.4619,7.4755,7.4077,7.4212,225400.0
2009-03-10 14:50:00,10.94,11.0,10.94,11.0,81800.0,7.4145,7.4551,7.4145,7.4551,81800.0
2009-03-10 14:55:00,10.99,11.07,10.99,11.06,142200.0,7.4484,7.5026,7.4484,7.4958,142200.0
2009-03-10 15:00:00,11.06,11.08,11.03,11.05,139800.0,7.4958,7.5094,7.4755,7.489,139800.0
2009-03-10 15:05:00,11.04,11.11,11.04,11.1,201300.0,7.4822,7.5297,7.4822,7.5229,201300.0
2009-03-10 15:10:00,11.1,11.15,11.09,11.15,291600.0,7.5229,7.5568,7.5161,7.5568,291600.0
2009-03-10 15:15:00,11.13,11.14,11.07,11.11,181200.0,7.5432,7.55,7.5026,7.5297,181200.0
2009-03-10 15:20:00,11.11,11.15,11.09,11.13,200100.0,7.5297,7.5568,7.5161,7.5432,200100.0
2009-03-10 15:25:00,11.12,11.2,11.11,11.16,287900.0,7.5365,7.5907,7.5297,7.5636,287900.0
2009-03-10 15:30:00,11.17,11.19,11.11,11.12,237900.0,7.5704,7.5839,7.5297,7.5365,237900.0
2009-03-10 15:35:00,11.12,11.15,11.11,11.13,207000.0,7.5365,7.5568,7.5297,7.5432,207000.0
2009-03-10 15:40:00,11.12,11.18,11.1,11.15,454500.0,7.5365,7.5771,7.5229,7.5568,454500.0
2009-03-10 15:45:00,11.14,11.15,11.09,11.1,530700.0,7.55,7.5568,7.5161,7.5229,530700.0
2009-03-10 15:50:00,11.1,11.17,11.09,11.15,314800.0,7.5229,7.5704,7.5161,7.5568,314800.0
2009-03-10 15:55:00,11.16,11.21,11.15,11.18,691300.0,7.5636,7.5975,7.5568,7.5771,691300.0
2009-03-11 09:30:00,11.45,11.46,11.2,11.24,252100.0,7.7601,7.7669,7.5907,7.6178,252100.0
2009-03-11 09:35:00,11.24,11.32,11.19,11.32,380500.0,7.6178,7.672,7.5839,7.672,380500.0
2009-03-11 09:40:00,11.32,11.34,11.17,11.24,302700.0,7.672,7.6856,7.5704,7.6178,302700.0
2009-03-11 09:45:00,11.23,11.37,11.21,11.33,246700.0,7.611,7.7059,7.5975,7.6788,246700.0
2009-03-11 09:50:00,11.32,11.4,11.29,11.34,306900.0,7.672,7.7262,7.6517,7.6856,306900.0
2009-03-11 09:55:00,11.34,11.35,11.29,11.33,219400.0,7.6856,7.6923,7.6517,7.6788,219400.0
2009-03-11 10:00:00,11.34,11.36,11.27,11.3,223500.0,7.6856,7.6991,7.6381,7.6585,223500.0
2009-03-11 10:05:00,11.29,11.36,11.26,11.27,206600.0,7.6517,7.6991,7.6313,7.6381,206600.0
2009-03-11 10:10:00,11.26,11.27,11.18,11.19,246700.0,7.6313,7.6381,7.5771,7.5839,246700.0
2009-03-11 10:15:00,11.18,11.2,11.13,11.19,214300.0,7.5771,7.5907,7.5432,7.5839,214300.0
2009-03-11 10:20:00,11.19,11.21,11.14,11.2,282400.0,7.5839,7.5975,7.55,7.5907,282400.0
2009-03-11 10:25:00,11.2,11.25,11.18,11.25,270100.0,7.5907,7.6246,7.5771,7.6246,270100.0
2009-03-11 10:30:00,11.25,11.3,11.22,11.27,286800.0,7.6246,7.6585,7.6042,7.6381,286800.0
2009-03-11 10:35:00,11.27,11.31,11.25,11.3,275200.0,7.6381,7.6652,7.6246,7.6585,275200.0
2009-03-11 10:40:00,11.3,11.34,11.27,11.28,410600.0,7.6585,7.6856,7.6381,7.6449,410600.0
2009-03-11 10:45:00,11.28,11.31,11.27,11.3,747000.0,7.6449,7.6652,7.6381,7.6585,747000.0
2009-03-11 10:50:00,11.29,11.31,11.27,11.29,337500.0,7.6517,7.6652,7.6381,7.6517,337500.0
2009-03-11 10:55:00,11.28,11.35,11.28,11.33,220600.0,7.6449,7.6923,7.6449,7.6788,220600.0
2009-03-11 11:00:00,11.33,11.35,11.32,11.35,201400.0,7.6788,7.6923,7.672,7.6923,201400.0
2009-03-11 11:05:00,11.34,11.39,11.33,11.35,137500.0,7.6856,7.7195,7.6788,7.6923,137500.0
2009-03-11 11:10:00,11.35,11.37,11.33,11.37,123700.0,7.6923,7.7059,7.6788,7.7059,123700.0
2009-03-11 11:15:00,11.36,11.37,11.33,11.35,250500.0,7.6991,7.7059,7.6788,7.6923,250500.0
2009-03-11 11:20:00,11.35,11.36,11.31,11.34,310000.0,7.6923,7.6991,7.6652,7.6856,310000.0
2009-03-11 11:25:00,11.34,11.36,11.33,11.35,75400.0,7.6856,7.6991,7.6788,7.6923,75400.0
2009-03-11 11:30:00,11.35,11.37,11.31,11.32,101700.0,7.6923,7.7059,7.6652,7.672,101700.0
2009-03-11 11:35:00,11.32,11.35,11.31,11.33,163700.0,7.672,7.6923,7.6652,7.6788,163700.0
2009-03-11 11:40:00,11.33,11.33,11.3,11.3,77500.0,7.6788,7.6788,7.6585,7.6585,77500.0
2009-03-11 11:45:00,11.3,11.35,11.3,11.34,135300.0,7.6585,7.6923,7.6585,7.6856,135300.0
2009-03-11 11:50:00,11.34,11.39,11.34,11.38,49200.0,7.6856,7.7195,7.6856,7.7127,49200.0
2009-03-11 11:55:00,11.38,11.39,11.32,11.37,164800.0,7.7127,7.7195,7.672,7.7059,164800.0
2009-03-11 12:00:00,11.37,11.39,11.36,11.37,78000.0,7.7059,7.7195,7.6991,7.7059,78000.0
2009-03-11 12:05:00,11.36,11.39,11.34,11.35,56300.0,7.6991,7.7195,7.6856,7.6923,56300.0
2009-03-11 12:10:00,11.35,11.37,11.34,11.35,46100.0,7.6923,7.7059,7.6856,7.6923,46100.0
2009-03-11 12:15:00,11.36,11.36,11.32,11.32,38500.0,7.6991,7.6991,7.672,7.672,38500.0
2009-03-11 12:20:00,11.32,11.32,11.3,11.3,92100.0,7.672,7.672,7.6585,7.6585,92100.0
2009-03-11 12:25:00,11.3,11.32,11.3,11.3,82700.0,7.6585,7.672,7.6585,7.6585,82700.0
2009-03-11 12:30:00,11.3,11.31,11.29,11.3,340500.0,7.6585,7.6652,7.6517,7.6585,340500.0
2009-03-11 12:35:00,11.31,11.33,11.29,11.29,123100.0,7.6652,7.6788,7.6517,7.6517,123100.0
2009-03-11 12:40:00,11.29,11.3,11.27,11.29,175100.0,7.6517,7.6585,7.6381,7.6517,175100.0
2009-03-11 12:45:00,11.3,11.32,11.29,11.32,185200.0,7.6585,7.672,7.6517,7.672,185200.0
2009-03-11 12:50:00,11.31,11.32,11.31,11.31,22700.0,7.6652,7.672,7.6652,7.6652,22700.0
2009-03-11 12:55:00,11.31,11.32,11.3,11.3,108100.0,7.6652,7.672,7.6585,7.6585,108100.0
2009-03-11 13:00:00,11.3,11.31,11.3,11.3,81300.0,7.6585,7.6652,7.6585,7.6585,81300.0
2009-03-11 13:05:00,11.31,11.33,11.29,11.3,168000.0,7.6652,7.6788,7.6517,7.6585,168000.0
2009-03-11 13:10:00,11.31,11.33,11.3,11.33,106500.0,7.6652,7.6788,7.6585,7.6788,106500.0
2009-03-11 13:15:00,11.33,11.33,11.31,11.32,68400.0,7.6788,7.6788,7.6652,7.672,68400.0
2009-03-11 13:20:00,11.32,11.32,11.3,11.31,55500.0,7.672,7.672,7.6585,7.6652,55500.0
2009-03-11 13:25:00,11.31,11.35,11.29,11.32,269400.0,7.6652,7.6923,7.6517,7.672,269400.0
2009-03-11 13:30:00,11.32,11.34,11.32,11.32,46500.0,7.672,7.6856,7.672,7.672,46500.0
2009-03-11 13:35:00,11.33,11.39,11.32,11.39,86400.0,7.6788,7.7195,7.672,7.7195,86400.0
2009-03-11 13:40:00,11.39,11.4,11.38,11.39,154100.0,7.7195,7.7262,7.7127,7.7195,154100.0
2009-03-11 13:45:00,11.39,11.4,11.35,11.35,41800.0,7.7195,7.7262,7.6923,7.6923,41800.0
2009-03-11 13:50:00,11.36,11.36,11.3,11.3,50700.0,7.6991,7.6991,7.6585,7.6585,50700.0
2009-03-11 13:55:00,11.3,11.33,11.3,11.32,61900.0,7.6585,7.6788,7.6585,7.672,61900.0
2009-03-11 14:00:00,11.33,11.36,11.33,11.34,79200.0,7.6788,7.6991,7.6788,7.6856,79200.0
2009-03-11 14:05:00,11.33,11.34,11.29,11.29,231300.0,7.6788,7.6856,7.6517,7.6517,231300.0
2009-03-11 14:10:00,11.29,11.33,11.28,11.33,230900.0,7.6517,7.6788,7.6449,7.6788,230900.0
2009-03-11 14:15:00,11.33,11.33,11.26,11.29,282700.0,7.6788,7.6788,7.6313,7.6517,282700.0
2009-03-11 14:20:00,11.29,11.31,11.27,11.29,153500.0,7.6517,7.6652,7.6381,7.6517,153500.0
2009-03-11 14:25:00,11.29,11.3,11.27,11.3,173000.0,7.6517,7.6585,7.6381,7.6585,173000.0
2009-03-11 14:30:00,11.31,11.33,11.3,11.31,104100.0,7.6652,7.6788,7.6585,7.6652,104100.0
2009-03-11 14:35:00,11.32,11.34,11.3,11.33,76100.0,7.672,7.6856,7.6585,7.6788,76100.0
2009-03-11 14:40:00,11.33,11.37,11.29,11.36,175900.0,7.6788,7.7059,7.6517,7.6991,175900.0
2009-03-11 14:45:00,11.35,11.4,11.35,11.36,101400.0,7.6923,7.7262,7.6923,7.6991,101400.0
2009-03-11 14:50:00,11.37,11.38,11.35,11.37,79500.0,7.7059,7.7127,7.6923,7.7059,79500.0
2009-03-11 14:55:00,11.37,11.37,11.33,11.33,61200.0,7.7059,7.7059,7.6788,7.6788,61200.0
2009-03-11 15:00:00,11.33,11.39,11.33,11.39,98400.0,7.6788,7.7195,7.6788,7.7195,98400.0
2009-03-11 15:05:00,11.39,11.44,11.37,11.42,171100.0,7.7195,7.7533,7.7059,7.7398,171100.0
2009-03-11 15:10:00,11.42,11.47,11.41,11.46,94400.0,7.7398,7.7737,7.733,7.7669,94400.0
2009-03-11 15:15:00,11.47,11.48,11.41,11.45,262500.0,7.7737,7.7804,7.733,7.7601,262500.0
2009-03-11 15:20:00,11.45,11.48,11.43,11.47,232200.0,7.7601,7.7804,7.7466,7.7737,232200.0
2009-03-11 15:25:00,11.47,11.49,11.43,11.45,114900.0,7.7737,7.7872,7.7466,7.7601,114900.0
2009-03-11 15:30:00,11.45,11.47,11.42,11.46,170700.0,7.7601,7.7737,7.7398,7.7669,170700.0
2009-03-11 15:35:00,11.45,11.48,11.41,11.44,333500.0,7.7601,7.7804,7.733,7.7533,333500.0
2009-03-11 15:40:00,11.44,11.47,11.44,11.44,296500.0,7.7533,7.7737,7.7533,7.7533,296500.0
2009-03-11 15:45:00,11.44,11.46,11.36,11.37,269800.0,7.7533,7.7669,7.6991,7.7059,269800.0
2009-03-11 15:50:00,11.38,11.46,11.37,11.43,550200.0,7.7127,7.7669,7.7059,7.7466,550200.0
2009-03-11 15:55:00,11.43,11.44,11.35,11.38,781000.0,7.7466,7.7533,7.6923,7.7127,781000.0
2009-03-12 09:30:00,11.34,11.56,11.23,11.55,375800.0,7.6856,7.8347,7.611,7.8279,375800.0
2009-03-12 09:35:00,11.55,11.57,11.42,11.44,297000.0,7.8279,7.8414,7.7398,7.7533,297000.0
2009-03-12 09:40:00,11.45,11.47,11.24,11.3,283800.0,7.7601,7.7737,7.6178,7.6585,283800.0
2009-03-12 09:45:00,11.31,11.37,11.28,11.31,212500.0,7.6652,7.7059,7.6449,7.6652,212500.0
2009-03-12 09:50:00,11.31,11.31,11.23,11.24,301700.0,7.6652,7.6652,7.611,7.6178,301700.0
2009-03-12 09:55:00,11.24,11.26,11.2,11.25,280000.0,7.6178,7.6313,7.5907,7.6246,280000.0
2009-03-12 10:00:00,11.25,11.35,11.23,11.3,274600.0,7.6246,7.6923,7.611,7.6585,274600.0
2009-03-12 10:05:00,11.3,11.39,11.29,11.34,442500.0,7.6585,7.7195,7.6517,7.6856,442500.0
2009-03-12 10:10:00,11.34,11.37,11.3,11.35,322400.0,7.6856,7.7059,7.6585,7.6923,322400.0
2009-03-12 10:15:00,11.35,11.49,11.34,11.46,301000.0,7.6923,7.7872,7.6856,7.7669,301000.0
2009-03-12 10:20:00,11.47,11.57,11.47,11.51,497500.0,7.7737,7.8414,7.7737,7.8008,497500.0
2009-03-12 10:25:00,11.51,11.55,11.5,11.53,213500.0,7.8008,7.8279,7.794,7.8143,213500.0
2009-03-12 10:30:00,11.53,11.56,11.45,11.48,466600.0,7.8143,7.8347,7.7601,7.7804,466600.0
2009-03-12 10:35:00,11.48,11.51,11.44,11.44,121500.0,7.7804,7.8008,7.7533,7.7533,121500.0
2009-03-12 10:40:00,11.46,11.56,11.44,11.56,333700.0,7.7669,7.8347,7.7533,7.8347,333700.0
2009-03-12 10:45:00,11.56,11.63,11.55,11.58,344600.0,7.8347,7.8821,7.8279,7.8482,344600.0
2009-03-12 10:50:00,11.58,11.65,11.58,11.6,169100.0,7.8482,7.8957,7.8482,7.8618,169100.0
2009-03-12 10:55:00,11.6,11.63,11.55,11.55,213000.0,7.8618,7.8821,7.8279,7.8279,213000.0
2009-03-12 11:00:00,11.55,11.56,11.48,11.5,212000.0,7.8279,7.8347,7.7804,7.794,212000.0
2009-03-12 11:05:00,11.5,11.5,11.4,11.41,256000.0,7.794,7.794,7.7262,7.733,256000.0
2009-03-12 11:10:00,11.46,11.48,11.43,11.47,165400.0,7.7669,7.7804,7.7466,7.7737,165400.0
2009-03-12 11:15:00,11.47,11.51,11.45,11.5,107600.0,7.7737,7.8008,7.7601,7.794,107600.0
2009-03-12 11:20:00,11.5,11.5,11.45,11.45,147200.0,7.794,7.794,7.7601,7.7601,147200.0
2009-03-12 11:25:00,11.47,11.49,11.45,11.47,121400.0,7.7737,7.7872,7.7601,7.7737,121400.0
2009-03-12 11:30:00,11.48,11.48,11.45,11.48,74600.0,7.7804,7.7804,7.7601,7.7804,74600.0
2009-03-12 11:35:00,11.47,11.52,11.46,11.52,59500.0,7.7737,7.8076,7.7669,7.8076,59500.0
2009-03-12 11:40:00,11.52,11.63,11.52,11.63,187900.0,7.8076,7.8821,7.8076,7.8821,187900.0
2009-03-12 11:45:00,11.63,11.64,11.59,11.59,105400.0,7.8821,7.8889,7.855,7.855,105400.0
2009-03-12 11:50:00,11.6,11.61,11.59,11.6,60100.0,7.8618,7.8686,7.855,7.8618,60100.0
2009-03-12 11:55:00,11.59,11.61,11.56,11.61,132800.0,7.855,7.8686,7.8347,7.8686,132800.0
2009-03-12 12:00:00,11.6,11.63,11.59,11.61,181900.0,7.8618,7.8821,7.855,7.8686,181900.0
2009-03-12 12:05:00,11.62,11.66,11.59,11.65,111400.0,7.8753,7.9024,7.855,7.8957,111400.0
2009-03-12 12:10:00,11.66,11.66,11.61,11.64,170700.0,7.9024,7.9024,7.8686,7.8889,170700.0
2009-03-12 12:15:00,11.65,11.66,11.61,11.63,125600.0,7.8957,7.9024,7.8686,7.8821,125600.0
2009-03-12 12:20:00,11.63,11.65,11.6,11.61,75100.0,7.8821,7.8957,7.8618,7.8686,75100.0
2009-03-12 12:25:00,11.61,11.64,11.6,11.62,164400.0,7.8686,7.8889,7.8618,7.8753,164400.0
2009-03-12 12:30:00,11.62,11.65,11.61,11.65,101300.0,7.8753,7.8957,7.8686,7.8957,101300.0
2009-03-12 12:35:00,11.65,11.72,11.64,11.72,289700.0,7.8957,7.9431,7.8889,7.9431,289700.0
2009-03-12 12:40:00,11.72,11.73,11.7,11.72,248800.0,7.9431,7.9499,7.9296,7.9431,248800.0
2009-03-12 12:45:00,11.72,11.72,11.65,11.66,125500.0,7.9431,7.9431,7.8957,7.9024,125500.0
2009-03-12 12:50:00,11.67,11.67,11.62,11.65,147500.0,7.9092,7.9092,7.8753,7.8957,147500.0
2009-03-12 12:55:00,11.65,11.67,11.63,11.64,138900.0,7.8957,7.9092,7.8821,7.8889,138900.0
2009-03-12 13:00:00,11.64,11.65,11.6,11.63,118500.0,7.8889,7.8957,7.8618,7.8821,118500.0
2009-03-12 13:05:00,11.64,11.65,11.6,11.65,149200.0,7.8889,7.8957,7.8618,7.8957,149200.0
2009-03-12 13:10:00,11.64,11.65,11.62,11.64,148500.0,7.8889,7.8957,7.8753,7.8889,148500.0
2009-03-12 13:15:00,11.64,11.65,11.61,11.62,94100.0,7.8889,7.8957,7.8686,7.8753,94100.0
2009-03-12 13:20:00,11.62,11.65,11.62,11.64,62600.0,7.8753,7.8957,7.8753,7.8889,62600.0
2009-03-12 13:25:00,11.64,11.64,11.59,11.6,94300.0,7.8889,7.8889,7.855,7.8618,94300.0
2009-03-12 13:30:00,11.61,11.66,11.6,11.65,155400.0,7.8686,7.9024,7.8618,7.8957,155400.0
2009-03-12 13:35:00,11.64,11.71,11.64,11.69,281200.0,7.8889,7.9363,7.8889,7.9228,281200.0
2009-03-12 13:40:00,11.7,11.74,11.7,11.73,76700.0,7.9296,7.9567,7.9296,7.9499,76700.0
2009-03-12 13:45:00,11.73,11.74,11.71,11.73,56500.0,7.9499,7.9567,7.9363,7.9499,56500.0
2009-03-12 13:50:00,11.72,11.74,11.68,11.73,279300.0,7.9431,7.9567,7.916,7.9499,279300.0
2009-03-12 13:55:00,11.73,11.74,11.64,11.66,326300.0,7.9499,7.9567,7.8889,7.9024,326300.0
2009-03-12 14:00:00,11.66,11.67,11.63,11.63,145800.0,7.9024,7.9092,7.8821,7.8821,145800.0
2009-03-12 14:05:00,11.63,11.64,11.55,11.59,233600.0,7.8821,7.8889,7.8279,7.855,233600.0
2009-03-12 14:10:00,11.6,11.73,11.6,11.71,334300.0,7.8618,7.9499,7.8618,7.9363,334300.0
2009-03-12 14:15:00,11.71,11.74,11.69,11.73,298400.0,7.9363,7.9567,7.9228,7.9499,298400.0
2009-03-12 14:20:00,11.73,11.75,11.7,11.71,198600.0,7.9499,7.9634,7.9296,7.9363,198600.0
2009-03-12 14:25:00,11.7,11.73,11.7,11.73,61900.0,7.9296,7.9499,7.9296,7.9499,61900.0
2009-03-12 14:30:00,11.73,11.75,11.68,11.69,214600.0,7.9499,7.9634,7.916,7.9228,214600.0
2009-03-12 14:35:00,11.69,11.74,11.68,11.71,147200.0,7.9228,7.9567,7.916,7.9363,147200.0
2009-03-12 14:40:00,11.72,11.74,11.69,11.71,197300.0,7.9431,7.9567,7.9228,7.9363,197300.0
2009-03-12 14:45:00,11.71,11.76,11.71,11.76,294600.0,7.9363,7.9702,7.9363,7.9702,294600.0
2009-03-12 14:50:00,11.76,11.8,11.76,11.78,208000.0,7.9702,7.9973,7.9702,7.9838,208000.0
2009-03-12 14:55:00,11.79,11.79,11.74,11.74,221900.0,7.9905,7.9905,7.9567,7.9567,221900.0
2009-03-12 15:00:00,11.74,11.79,11.73,11.78,196800.0,7.9567,7.9905,7.9499,7.9838,196800.0
2009-03-12 15:05:00,11.78,11.8,11.78,11.79,78400.0,7.9838,7.9973,7.9838,7.9905,78400.0
2009-03-12 15:10:00,11.8,11.84,11.78,11.84,395200.0,7.9973,8.0244,7.9838,8.0244,395200.0
2009-03-12 15:15:00,11.84,11.86,11.81,11.84,266200.0,8.0244,8.038,8.0041,8.0244,266200.0
2009-03-12 15:20:00,11.84,11.86,11.82,11.83,409000.0,8.0244,8.038,8.0109,8.0177,409000.0
2009-03-12 15:25:00,11.83,11.87,11.82,11.87,398100.0,8.0177,8.0448,8.0109,8.0448,398100.0
2009-03-12 15:30:00,11.86,11.88,11.82,11.84,245200.0,8.038,8.0515,8.0109,8.0244,245200.0
2009-03-12 15:35:00,11.84,11.86,11.82,11.84,214100.0,8.0244,8.038,8.0109,8.0244,214100.0
2009-03-12 15:40:00,11.83,11.87,11.83,11.83,259800.0,8.0177,8.0448,8.0177,8.0177,259800.0
2009-03-12 15:45:00,11.84,11.87,11.83,11.85,302400.0,8.0244,8.0448,8.0177,8.0312,302400.0
2009-03-12 15:50:00,11.85,11.86,11.8,11.82,489900.0,8.0312,8.038,7.9973,8.0109,489900.0
2009-03-12 15:55:00,11.82,11.86,11.81,11.85,552000.0,8.0109,8.038,8.0041,8.0312,552000.0
2009-03-13 09:30:00,11.9,11.97,11.87,11.88,291700.0,8.0651,8.1125,8.0448,8.0515,291700.0
2009-03-13 09:35:00,11.87,11.95,11.81,11.87,270700.0,8.0448,8.099,8.0041,8.0448,270700.0
2009-03-13 09:40:00,11.87,11.9,11.64,11.71,433800.0,8.0448,8.0651,7.8889,7.9363,433800.0
2009-03-13 09:45:00,11.71,11.8,11.67,11.78,535100.0,7.9363,7.9973,7.9092,7.9838,535100.0
2009-03-13 09:50:00,11.78,11.81,11.75,11.8,275200.0,7.9838,8.0041,7.9634,7.9973,275200.0
2009-03-13 09:55:00,11.81,11.87,11.76,11.85,338900.0,8.0041,8.0448,7.9702,8.0312,338900.0
2009-03-13 10:00:00,11.85,11.9,11.82,11.88,558200.0,8.0312,8.0651,8.0109,8.0515,558200.0
2009-03-13 10:05:00,11.88,11.95,11.82,11.94,221000.0,8.0515,8.099,8.0109,8.0922,221000.0
2009-03-13 10:10:00,11.94,11.97,11.91,11.94,388300.0,8.0922,8.1125,8.0719,8.0922,388300.0
2009-03-13 10:15:00,11.95,11.98,11.93,11.95,201500.0,8.099,8.1193,8.0854,8.099,201500.0
2009-03-13 10:20:00,11.95,11.98,11.92,11.94,211600.0,8.099,8.1193,8.0787,8.0922,211600.0
2009-03-13 10:25:00,11.93,11.94,11.89,11.93,135100.0,8.0854,8.0922,8.0583,8.0854,135100.0
2009-03-13 10:30:00,11.92,11.93,11.83,11.85,251700.0,8.0787,8.0854,8.0177,8.0312,251700.0
2009-03-13 10:35:00,11.85,11.86,11.81,11.85,107600.0,8.0312,8.038,8.0041,8.0312,107600.0
2009-03-13 10:40:00,11.85,11.88,11.85,11.87,114400.0,8.0312,8.0515,8.0312,8.0448,114400.0
2009-03-13 10:45:00,11.86,11.94,11.85,11.91,211000.0,8.038,8.0922,8.0312,8.0719,211000.0
2009-03-13 10:50:00,11.91,11.92,11.86,11.88,205700.0,8.0719,8.0787,8.038,8.0515,205700.0
2009-03-13 10:55:00,11.89,11.91,11.79,11.83,270000.0,8.0583,8.0719,7.9905,8.0177,270000.0
2009-03-13 11:00:00,11.84,11.85,11.81,11.83,224900.0,8.0244,8.0312,8.0041,8.0177,224900.0
2009-03-13 11:05:00,11.82,11.82,11.68,11.69,397500.0,8.0109,8.0109,7.916,7.9228,397500.0
2009-03-13 11:10:00,11.68,11.68,11.63,11.66,201600.0,7.916,7.916,7.8821,7.9024,201600.0
2009-03-13 11:15:00,11.67,11.71,11.65,11.68,141100.0,7.9092,7.9363,7.8957,7.916,141100.0
2009-03-13 11:20:00,11.68,11.69,11.61,11.64,188300.0,7.916,7.9228,7.8686,7.8889,188300.0
2009-03-13 11:25:00,11.65,11.65,11.56,11.56,249500.0,7.8957,7.8957,7.8347,7.8347,249500.0
2009-03-13 11:30:00,11.56,11.6,11.52,11.53,315200.0,7.8347,7.8618,7.8076,7.8143,315200.0
2009-03-13 11:35:00,11.54,11.55,11.45,11.45,498100.0,7.8211,7.8279,7.7601,7.7601,498100.0
2009-03-13 11:40:00,11.46,11.48,11.42,11.43,192400.0,7.7669,7.7804,7.7398,7.7466,192400.0
2009-03-13 11:45:00,11.43,11.43,11.34,11.34,454500.0,7.7466,7.7466,7.6856,7.6856,454500.0
2009-03-13 11:50:00,11.34,11.35,11.26,11.26,423800.0,7.6856,7.6923,7.6313,7.6313,423800.0
2009-03-13 11:55:00,11.26,11.32,11.23,11.28,379700.0,7.6313,7.672,7.611,7.6449,379700.0
2009-03-13 12:00:00,11.28,11.4,11.28,11.34,523300.0,7.6449,7.7262,7.6449,7.6856,523300.0
2009-03-13 12:05:00,11.34,11.39,11.3,11.39,149500.0,7.6856,7.7195,7.6585,7.7195,149500.0
2009-03-13 12:10:00,11.38,11.4,11.34,11.4,164500.0,7.7127,7.7262,7.6856,7.7262,164500.0
2009-03-13 12:15:00,11.4,11.4,11.28,11.3,217000.0,7.7262,7.7262,7.6449,7.6585,217000.0
2009-03-13 12:20:00,11.29,11.31,11.24,11.3,257700.0,7.6517,7.6652,7.6178,7.6585,257700.0
2009-03-13 12:25:00,11.3,11.32,11.28,11.3,225700.0,7.6585,7.672,7.6449,7.6585,225700.0
2009-03-13 12:30:00,11.3,11.31,11.29,11.3,196800.0,7.6585,7.6652,7.6517,7.6585,196800.0
2009-03-13 12:35:00,11.29,11.32,11.29,11.31,107200.0,7.6517,7.672,7.6517,7.6652,107200.0
2009-03-13 12:40:00,11.3,11.36,11.3,11.34,246300.0,7.6585,7.6991,7.6585,7.6856,246300.0
2009-03-13 12:45:00,11.35,11.37,11.32,11.33,384000.0,7.6923,7.7059,7.672,7.6788,384000.0
2009-03-13 12:50:00,11.34,11.35,11.29,11.32,234200.0,7.6856,7.6923,7.6517,7.672,234200.0
2009-03-13 12:55:00,11.31,11.37,11.31,11.36,222300.0,7.6652,7.7059,7.6652,7.6991,222300.0
2009-03-13 13:00:00,11.36,11.42,11.35,11.42,123900.0,7.6991,7.7398,7.6923,7.7398,123900.0
2009-03-13 13:05:00,11.41,11.44,11.4,11.4,135800.0,7.733,7.7533,7.7262,7.7262,135800.0
2009-03-13 13:10:00,11.4,11.43,11.38,11.43,150400.0,7.7262,7.7466,7.7127,7.7466,150400.0
2009-03-13 13:15:00,11.43,11.47,11.42,11.44,193100.0,7.7466,7.7737,7.7398,7.7533,193100.0
2009-03-13 13:20:00,11.45,11.49,11.44,11.49,64800.0,7.7601,7.7872,7.7533,7.7872,64800.0
2009-03-13 13:25:00,11.5,11.57,11.47,11.54,475300.0,7.794,7.8414,7.7737,7.8211,475300.0
2009-03-13 13:30:00,11.54,11.56,11.5,11.52,173800.0,7.8211,7.8347,7.794,7.8076,173800.0
2009-03-13 13:35:00,11.52,11.52,11.44,11.44,64700.0,7.8076,7.8076,7.7533,7.7533,64700.0
2009-03-13 13:40:00,11.45,11.48,11.44,11.47,103300.0,7.7601,7.7804,7.7533,7.7737,103300.0
2009-03-13 13:45:00,11.46,11.49,11.45,11.49,67400.0,7.7669,7.7872,7.7601,7.7872,67400.0
2009-03-13 13:50:00,11.49,11.55,11.47,11.48,184900.0,7.7872,7.8279,7.7737,7.7804,184900.0
2009-03-13 13:55:00,11.49,11.52,11.48,11.5,109500.0,7.7872,7.8076,7.7804,7.794,109500.0
2009-03-13 14:00:00,11.51,11.57,11.5,11.57,218800.0,7.8008,7.8414,7.794,7.8414,218800.0
2009-03-13 14:05:00,11.56,11.63,11.55,11.6,168500.0,7.8347,7.8821,7.8279,7.8618,168500.0
2009-03-13 14:10:00,11.6,11.61,11.59,11.6,42600.0,7.8618,7.8686,7.855,7.8618,42600.0
2009-03-13 14:15:00,11.59,11.6,11.52,11.54,253500.0,7.855,7.8618,7.8076,7.8211,253500.0
2009-03-13 14:20:00,11.55,11.58,11.52,11.58,322800.0,7.8279,7.8482,7.8076,7.8482,322800.0
2009-03-13 14:25:00,11.58,11.6,11.55,11.58,187200.0,7.8482,7.8618,7.8279,7.8482,187200.0
2009-03-13 14:30:00,11.58,11.63,11.57,11.61,156700.0,7.8482,7.8821,7.8414,7.8686,156700.0
2009-03-13 14:35:00,11.61,11.67,11.6,11.61,248800.0,7.8686,7.9092,7.8618,7.8686,248800.0
2009-03-13 14:40:00,11.62,11.64,11.6,11.61,78600.0,7.8753,7.8889,7.8618,7.8686,78600.0
2009-03-13 14:45:00,11.61,11.68,11.6,11.64,150300.0,7.8686,7.916,7.8618,7.8889,150300.0
2009-03-13 14:50:00,11.64,11.66,11.64,11.65,89500.0,7.8889,7.9024,7.8889,7.8957,89500.0
2009-03-13 14:55:00,11.65,11.66,11.59,11.62,142200.0,7.8957,7.9024,7.855,7.8753,142200.0
2009-03-13 15:00:00,11.61,11.65,11.6,11.65,135000.0,7.8686,7.8957,7.8618,7.8957,135000.0
2009-03-13 15:05:00,11.65,11.67,11.6,11.62,182100.0,7.8957,7.9092,7.8618,7.8753,182100.0
2009-03-13 15:10:00,11.62,11.65,11.61,11.64,152900.0,7.8753,7.8957,7.8686,7.8889,152900.0
2009-03-13 15:15:00,11.64,11.7,11.64,11.69,158500.0,7.8889,7.9296,7.8889,7.9228,158500.0
2009-03-13 15:20:00,11.69,11.71,11.67,11.69,104100.0,7.9228,7.9363,7.9092,7.9228,104100.0
2009-03-13 15:25:00,11.69,11.74,11.68,11.69,126500.0,7.9228,7.9567,7.916,7.9228,126500.0
2009-03-13 15:30:00,11.69,11.7,11.64,11.65,212100.0,7.9228,7.9296,7.8889,7.8957,212100.0
2009-03-13 15:35:00,11.66,11.71,11.63,11.7,138500.0,7.9024,7.9363,7.8821,7.9296,138500.0
2009-03-13 15:40:00,11.7,11.75,11.7,11.73,374300.0,7.9296,7.9634,7.9296,7.9499,374300.0
2009-03-13 15:45:00,11.73,11.75,11.7,11.72,313400.0,7.9499,7.9634,7.9296,7.9431,313400.0
2009-03-13 15:50:00,11.72,11.74,11.67,11.69,480200.0,7.9431,7.9567,7.9092,7.9228,480200.0
2009-03-13 15:55:00,11.69,11.72,11.67,11.7,384800.0,7.9228,7.9431,7.9092,7.9296,384800.0
2009-03-16 09:30:00,11.79,11.96,11.77,11.87,413800.0,7.9905,8.1058,7.977,8.0448,413800.0
2009-03-16 09:35:00,11.88,11.88,11.72,11.79,248100.0,8.0515,8.0515,7.9431,7.9905,248100.0
2009-03-16 09:40:00,11.78,11.85,11.7,11.72,276500.0,7.9838,8.0312,7.9296,7.9431,276500.0
2009-03-16 09:45:00,11.73,11.78,11.68,11.69,147800.0,7.9499,7.9838,7.916,7.9228,147800.0
2009-03-16 09:50:00,11.69,11.76,11.64,11.73,149000.0,7.9228,7.9702,7.8889,7.9499,149000.0
2009-03-16 09:55:00,11.73,11.78,11.7,11.75,133600.0,7.9499,7.9838,7.9296,7.9634,133600.0
2009-03-16 10:00:00,11.75,11.79,11.71,11.74,76500.0,7.9634,7.9905,7.9363,7.9567,76500.0
2009-03-16 10:05:00,11.75,11.75,11.66,11.69,100500.0,7.9634,7.9634,7.9024,7.9228,100500.0
2009-03-16 10:10:00,11.69,11.7,11.63,11.65,56000.0,7.9228,7.9296,7.8821,7.8957,56000.0
2009-03-16 10:15:00,11.65,11.66,11.6,11.61,90900.0,7.8957,7.9024,7.8618,7.8686,90900.0
2009-03-16 10:20:00,11.6,11.66,11.59,11.65,102300.0,7.8618,7.9024,7.855,7.8957,102300.0
2009-03-16 10:25:00,11.66,11.67,11.57,11.59,89300.0,7.9024,7.9092,7.8414,7.855,89300.0
2009-03-16 10:30:00,11.59,11.75,11.59,11.72,163800.0,7.855,7.9634,7.855,7.9431,163800.0
2009-03-16 10:35:00,11.72,11.72,11.61,11.62,284900.0,7.9431,7.9431,7.8686,7.8753,284900.0
2009-03-16 10:40:00,11.62,11.68,11.61,11.66,118800.0,7.8753,7.916,7.8686,7.9024,118800.0
2009-03-16 10:45:00,11.66,11.7,11.66,11.69,69100.0,7.9024,7.9296,7.9024,7.9228,69100.0
2009-03-16 10:50:00,11.68,11.68,11.59,11.6,118100.0,7.916,7.916,7.855,7.8618,118100.0
2009-03-16 10:55:00,11.62,11.63,11.53,11.54,93300.0,7.8753,7.8821,7.8143,7.8211,93300.0
2009-03-16 11:00:00,11.53,11.57,11.53,11.54,92300.0,7.8143,7.8414,7.8143,7.8211,92300.0
2009-03-16 11:05:00,11.54,11.62,11.53,11.61,140000.0,7.8211,7.8753,7.8143,7.8686,140000.0
2009-03-16 11:10:00,11.61,11.63,11.6,11.61,58100.0,7.8686,7.8821,7.8618,7.8686,58100.0
2009-03-16 11:15:00,11.61,11.64,11.59,11.59,106800.0,7.8686,7.8889,7.855,7.855,106800.0
2009-03-16 11:20:00,11.6,11.67,11.59,11.66,146800.0,7.8618,7.9092,7.855,7.9024,146800.0
2009-03-16 11:25:00,11.67,11.71,11.66,11.68,86100.0,7.9092,7.9363,7.9024,7.916,86100.0
2009-03-16 11:30:00,11.67,11.67,11.64,11.65,75400.0,7.9092,7.9092,7.8889,7.8957,75400.0
2009-03-16 11:35:00,11.65,11.67,11.63,11.66,81200.0,7.8957,7.9092,7.8821,7.9024,81200.0
2009-03-16 11:40:00,11.66,11.66,11.63,11.64,69700.0,7.9024,7.9024,7.8821,7.8889,69700.0
2009-03-16 11:45:00,11.63,11.65,11.62,11.63,80300.0,7.8821,7.8957,7.8753,7.8821,80300.0
2009-03-16 11:50:00,11.62,11.64,11.6,11.61,67600.0,7.8753,7.8889,7.8618,7.8686,67600.0
2009-03-16 11:55:00,11.61,11.61,11.58,11.59,76400.0,7.8686,7.8686,7.8482,7.855,76400.0
2009-03-16 12:00:00,11.58,11.59,11.56,11.58,112200.0,7.8482,7.855,7.8347,7.8482,112200.0
2009-03-16 12:05:00,11.57,11.61,11.57,11.6,74600.0,7.8414,7.8686,7.8414,7.8618,74600.0
2009-03-16 12:10:00,11.61,11.67,11.6,11.67,129100.0,7.8686,7.9092,7.8618,7.9092,129100.0
2009-03-16 12:15:00,11.66,11.67,11.64,11.65,98100.0,7.9024,7.9092,7.8889,7.8957,98100.0
2009-03-16 12:20:00,11.64,11.65,11.63,11.63,64100.0,7.8889,7.8957,7.8821,7.8821,64100.0
2009-03-16 12:25:00,11.63,11.64,11.62,11.64,74500.0,7.8821,7.8889,7.8753,7.8889,74500.0
2009-03-16 12:30:00,11.64,11.77,11.64,11.76,320400.0,7.8889,7.977,7.8889,7.9702,320400.0
2009-03-16 12:35:00,11.76,11.78,11.73,11.75,286200.0,7.9702,7.9838,7.9499,7.9634,286200.0
2009-03-16 12:40:00,11.74,11.75,11.74,11.74,73100.0,7.9567,7.9634,7.9567,7.9567,73100.0
2009-03-16 12:45:00,11.74,11.75,11.74,11.74,60500.0,7.9567,7.9634,7.9567,7.9567,60500.0
2009-03-16 12:50:00,11.75,11.75,11.74,11.74,43500.0,7.9634,7.9634,7.9567,7.9567,43500.0
2009-03-16 12:55:00,11.75,11.75,11.72,11.73,152100.0,7.9634,7.9634,7.9431,7.9499,152100.0
2009-03-16 13:00:00,11.74,11.74,11.71,11.71,27800.0,7.9567,7.9567,7.9363,7.9363,27800.0
2009-03-16 13:05:00,11.71,11.73,11.67,11.68,111000.0,7.9363,7.9499,7.9092,7.916,111000.0
2009-03-16 13:10:00,11.68,11.7,11.67,11.69,83300.0,7.916,7.9296,7.9092,7.9228,83300.0
2009-03-16 13:15:00,11.69,11.73,11.68,11.73,57700.0,7.9228,7.9499,7.916,7.9499,57700.0
2009-03-16 13:20:00,11.72,11.73,11.68,11.68,37500.0,7.9431,7.9499,7.916,7.916,37500.0
2009-03-16 13:25:00,11.69,11.7,11.67,11.68,100200.0,7.9228,7.9296,7.9092,7.916,100200.0
2009-03-16 13:30:00,11.69,11.71,11.68,11.68,76100.0,7.9228,7.9363,7.916,7.916,76100.0
2009-03-16 13:35:00,11.69,11.75,11.68,11.74,88100.0,7.9228,7.9634,7.916,7.9567,88100.0
2009-03-16 13:40:00,11.74,11.75,11.72,11.75,46600.0,7.9567,7.9634,7.9431,7.9634,46600.0
2009-03-16 13:45:00,11.75,11.75,11.73,11.73,70700.0,7.9634,7.9634,7.9499,7.9499,70700.0
2009-03-16 13:50:00,11.73,11.73,11.67,11.68,68400.0,7.9499,7.9499,7.9092,7.916,68400.0
2009-03-16 13:55:00,11.67,11.68,11.62,11.63,82100.0,7.9092,7.916,7.8753,7.8821,82100.0
2009-03-16 14:00:00,11.63,11.66,11.62,11.66,89100.0,7.8821,7.9024,7.8753,7.9024,89100.0
2009-03-16 14:05:00,11.66,11.66,11.6,11.61,83400.0,7.9024,7.9024,7.8618,7.8686,83400.0
2009-03-16 14:10:00,11.62,11.64,11.61,11.61,75500.0,7.8753,7.8889,7.8686,7.8686,75500.0
2009-03-16 14:15:00,11.62,11.62,11.59,11.59,85200.0,7.8753,7.8753,7.855,7.855,85200.0
2009-03-16 14:20:00,11.59,11.6,11.57,11.57,111000.0,7.855,7.8618,7.8414,7.8414,111000.0
2009-03-16 14:25:00,11.57,11.58,11.55,11.58,73100.0,7.8414,7.8482,7.8279,7.8482,73100.0
2009-03-16 14:30:00,11.58,11.6,11.55,11.56,96200.0,7.8482,7.8618,7.8279,7.8347,96200.0
2009-03-16 14:35:00,11.56,11.58,11.5,11.58,244900.0,7.8347,7.8482,7.794,7.8482,244900.0
2009-03-16 14:40:00,11.57,11.63,11.57,11.62,233300.0,7.8414,7.8821,7.8414,7.8753,233300.0
2009-03-16 14:45:00,11.61,11.64,11.59,11.59,90200.0,7.8686,7.8889,7.855,7.855,90200.0
2009-03-16 14:50:00,11.6,11.61,11.57,11.59,88000.0,7.8618,7.8686,7.8414,7.855,88000.0
2009-03-16 14:55:00,11.58,11.58,11.51,11.51,123400.0,7.8482,7.8482,7.8008,7.8008,123400.0
2009-03-16 15:00:00,11.52,11.53,11.48,11.49,215400.0,7.8076,7.8143,7.7804,7.7872,215400.0
2009-03-16 15:05:00,11.49,11.49,11.43,11.49,212900.0,7.7872,7.7872,7.7466,7.7872,212900.0
2009-03-16 15:10:00,11.49,11.49,11.46,11.47,178200.0,7.7872,7.7872,7.7669,7.7737,178200.0
2009-03-16 15:15:00,11.47,11.48,11.43,11.44,125100.0,7.7737,7.7804,7.7466,7.7533,125100.0
2009-03-16 15:20:00,11.44,11.44,11.36,11.36,134000.0,7.7533,7.7533,7.6991,7.6991,134000.0
2009-03-16 15:25:00,11.36,11.41,11.36,11.4,143300.0,7.6991,7.733,7.6991,7.7262,143300.0
2009-03-16 15:30:00,11.41,11.47,11.4,11.44,255400.0,7.733,7.7737,7.7262,7.7533,255400.0
2009-03-16 15:35:00,11.45,11.45,11.38,11.39,172100.0,7.7601,7.7601,7.7127,7.7195,172100.0
2009-03-16 15:40:00,11.39,11.4,11.34,11.39,235300.0,7.7195,7.7262,7.6856,7.7195,235300.0
2009-03-16 15:45:00,11.39,11.42,11.36,11.36,240400.0,7.7195,7.7398,7.6991,7.6991,240400.0
2009-03-16 15:50:00,11.36,11.42,11.35,11.4,361300.0,7.6991,7.7398,7.6923,7.7262,361300.0
2009-03-16 15:55:00,11.4,11.41,11.35,11.36,519800.0,7.7262,7.733,7.6923,7.6991,519800.0
2009-03-17 09:30:00,11.36,11.47,11.36,11.45,100300.0,7.6991,7.7737,7.6991,7.7601,100300.0
2009-03-17 09:35:00,11.46,11.46,11.25,11.26,227200.0,7.7669,7.7669,7.6246,7.6313,227200.0
2009-03-17 09:40:00,11.27,11.3,11.24,11.3,72000.0,7.6381,7.6585,7.6178,7.6585,72000.0
2009-03-17 09:45:00,11.3,11.42,11.28,11.39,198400.0,7.6585,7.7398,7.6449,7.7195,198400.0
2009-03-17 09:50:00,11.38,11.47,11.36,11.46,121900.0,7.7127,7.7737,7.6991,7.7669,121900.0
2009-03-17 09:55:00,11.46,11.52,11.45,11.49,110200.0,7.7669,7.8076,7.7601,7.7872,110200.0
2009-03-17 10:00:00,11.5,11.57,11.49,11.57,85200.0,7.794,7.8414,7.7872,7.8414,85200.0
2009-03-17 10:05:00,11.56,11.56,11.46,11.48,225400.0,7.8347,7.8347,7.7669,7.7804,225400.0
2009-03-17 10:10:00,11.48,11.5,11.39,11.45,154700.0,7.7804,7.794,7.7195,7.7601,154700.0
2009-03-17 10:15:00,11.46,11.52,11.45,11.47,139500.0,7.7669,7.8076,7.7601,7.7737,139500.0
2009-03-17 10:20:00,11.47,11.55,11.46,11.54,111800.0,7.7737,7.8279,7.7669,7.8211,111800.0
2009-03-17 10:25:00,11.55,11.56,11.48,11.5,128300.0,7.8279,7.8347,7.7804,7.794,128300.0
2009-03-17 10:30:00,11.48,11.58,11.46,11.58,195100.0,7.7804,7.8482,7.7669,7.8482,195100.0
2009-03-17 10:35:00,11.57,11.65,11.54,11.64,253600.0,7.8414,7.8957,7.8211,7.8889,253600.0
2009-03-17 10:40:00,11.63,11.68,11.6,11.68,166100.0,7.8821,7.916,7.8618,7.916,166100.0
2009-03-17 10:45:00,11.68,11.72,11.65,11.71,122700.0,7.916,7.9431,7.8957,7.9363,122700.0
2009-03-17 10:50:00,11.72,11.74,11.7,11.71,81100.0,7.9431,7.9567,7.9296,7.9363,81100.0
2009-03-17 10:55:00,11.71,11.73,11.71,11.71,56500.0,7.9363,7.9499,7.9363,7.9363,56500.0
2009-03-17 11:00:00,11.71,11.71,11.64,11.64,60200.0,7.9363,7.9363,7.8889,7.8889,60200.0
2009-03-17 11:05:00,11.65,11.68,11.64,11.67,58900.0,7.8957,7.916,7.8889,7.9092,58900.0
2009-03-17 11:10:00,11.67,11.68,11.64,11.66,173000.0,7.9092,7.916,7.8889,7.9024,173000.0
2009-03-17 11:15:00,11.67,11.7,11.63,11.67,90900.0,7.9092,7.9296,7.8821,7.9092,90900.0
2009-03-17 11:20:00,11.66,11.72,11.65,11.67,151000.0,7.9024,7.9431,7.8957,7.9092,151000.0
2009-03-17 11:25:00,11.68,11.7,11.65,11.68,56200.0,7.916,7.9296,7.8957,7.916,56200.0
2009-03-17 11:30:00,11.67,11.69,11.63,11.65,193900.0,7.9092,7.9228,7.8821,7.8957,193900.0
2009-03-17 11:35:00,11.65,11.68,11.64,11.67,252100.0,7.8957,7.916,7.8889,7.9092,252100.0
2009-03-17 11:40:00,11.68,11.74,11.67,11.73,140000.0,7.916,7.9567,7.9092,7.9499,140000.0
2009-03-17 11:45:00,11.73,11.73,11.71,11.72,41500.0,7.9499,7.9499,7.9363,7.9431,41500.0
2009-03-17 11:50:00,11.72,11.72,11.7,11.7,66000.0,7.9431,7.9431,7.9296,7.9296,66000.0
2009-03-17 11:55:00,11.71,11.74,11.7,11.74,99900.0,7.9363,7.9567,7.9296,7.9567,99900.0
2009-03-17 12:00:00,11.74,11.75,11.72,11.72,122700.0,7.9567,7.9634,7.9431,7.9431,122700.0
2009-03-17 12:05:00,11.72,11.74,11.7,11.73,180400.0,7.9431,7.9567,7.9296,7.9499,180400.0
2009-03-17 12:10:00,11.74,11.74,11.71,11.72,89300.0,7.9567,7.9567,7.9363,7.9431,89300.0
2009-03-17 12:15:00,11.71,11.76,11.71,11.76,102300.0,7.9363,7.9702,7.9363,7.9702,102300.0
2009-03-17 12:20:00,11.75,11.8,11.75,11.8,182900.0,7.9634,7.9973,7.9634,7.9973,182900.0
2009-03-17 12:25:00,11.8,11.83,11.79,11.79,112300.0,7.9973,8.0177,7.9905,7.9905,112300.0
2009-03-17 12:30:00,11.8,11.84,11.77,11.83,389700.0,7.9973,8.0244,7.977,8.0177,389700.0
2009-03-17 12:35:00,11.84,11.88,11.83,11.88,197400.0,8.0244,8.0515,8.0177,8.0515,197400.0
2009-03-17 12:40:00,11.88,11.9,11.85,11.88,76400.0,8.0515,8.0651,8.0312,8.0515,76400.0
2009-03-17 12:45:00,11.88,11.9,11.85,11.88,134100.0,8.0515,8.0651,8.0312,8.0515,134100.0
2009-03-17 12:50:00,11.88,11.91,11.86,11.9,382700.0,8.0515,8.0719,8.038,8.0651,382700.0
2009-03-17 12:55:00,11.9,11.92,11.88,11.89,79000.0,8.0651,8.0787,8.0515,8.0583,79000.0
2009-03-17 13:00:00,11.9,11.94,11.89,11.93,121300.0,8.0651,8.0922,8.0583,8.0854,121300.0
2009-03-17 13:05:00,11.94,11.94,11.89,11.9,44000.0,8.0922,8.0922,8.0583,8.0651,44000.0
2009-03-17 13:10:00,11.9,11.93,11.89,11.91,85700.0,8.0651,8.0854,8.0583,8.0719,85700.0
2009-03-17 13:15:00,11.91,11.97,11.91,11.92,131500.0,8.0719,8.1125,8.0719,8.0787,131500.0
2009-03-17 13:20:00,11.93,11.97,11.9,11.95,178300.0,8.0854,8.1125,8.0651,8.099,178300.0
2009-03-17 13:25:00,11.94,11.96,11.93,11.94,382400.0,8.0922,8.1058,8.0854,8.0922,382400.0
2009-03-17 13:30:00,11.93,12.0,11.93,11.98,662500.0,8.0854,8.1329,8.0854,8.1193,662500.0
2009-03-17 13:35:00,11.99,12.02,11.97,12.0,487000.0,8.1261,8.1464,8.1125,8.1329,487000.0
2009-03-17 13:40:00,12.01,12.01,11.98,11.99,447800.0,8.1397,8.1397,8.1193,8.1261,447800.0
2009-03-17 13:45:00,11.99,12.02,11.99,12.01,209900.0,8.1261,8.1464,8.1261,8.1397,209900.0
2009-03-17 13:50:00,12.02,12.05,11.99,12.01,509500.0,8.1464,8.1668,8.1261,8.1397,509500.0
2009-03-17 13:55:00,12.01,12.02,11.99,12.0,355500.0,8.1397,8.1464,8.1261,8.1329,355500.0
2009-03-17 14:00:00,12.0,12.01,11.99,12.0,409600.0,8.1329,8.1397,8.1261,8.1329,409600.0
2009-03-17 14:05:00,12.0,12.14,11.99,12.12,866600.0,8.1329,8.2278,8.1261,8.2142,866600.0
2009-03-17 14:10:00,12.12,12.19,12.08,12.18,454400.0,8.2142,8.2616,8.1871,8.2549,454400.0
2009-03-17 14:15:00,12.18,12.2,12.14,12.14,269100.0,8.2549,8.2684,8.2278,8.2278,269100.0
2009-03-17 14:20:00,12.14,12.18,12.12,12.14,462100.0,8.2278,8.2549,8.2142,8.2278,462100.0
2009-03-17 14:25:00,12.13,12.14,12.02,12.04,706300.0,8.221,8.2278,8.1464,8.16,706300.0
2009-03-17 14:30:00,12.05,12.1,12.04,12.06,123300.0,8.1668,8.2006,8.16,8.1735,123300.0
2009-03-17 14:35:00,12.06,12.09,12.05,12.08,223500.0,8.1735,8.1939,8.1668,8.1871,223500.0
2009-03-17 14:40:00,12.07,12.12,12.07,12.11,160200.0,8.1803,8.2142,8.1803,8.2074,160200.0
2009-03-17 14:45:00,12.1,12.11,12.08,12.1,198300.0,8.2006,8.2074,8.1871,8.2006,198300.0
2009-03-17 14:50:00,12.1,12.19,12.08,12.19,538200.0,8.2006,8.2616,8.1871,8.2616,538200.0
2009-03-17 14:55:00,12.18,12.24,12.16,12.19,475400.0,8.2549,8.2955,8.2413,8.2616,475400.0
2009-03-17 15:00:00,12.19,12.24,12.17,12.23,346400.0,8.2616,8.2955,8.2481,8.2888,346400.0
2009-03-17 15:05:00,12.23,12.34,12.23,12.34,482100.0,8.2888,8.3633,8.2888,8.3633,482100.0
2009-03-17 15:10:00,12.34,12.36,12.27,12.29,465500.0,8.3633,8.3769,8.3159,8.3294,465500.0
2009-03-17 15:15:00,12.29,12.37,12.29,12.33,362800.0,8.3294,8.3836,8.3294,8.3565,362800.0
2009-03-17 15:20:00,12.33,12.37,12.28,12.3,912800.0,8.3565,8.3836,8.3226,8.3362,912800.0
2009-03-17 15:25:00,12.31,12.32,12.26,12.3,495100.0,8.343,8.3498,8.3091,8.3362,495100.0
2009-03-17 15:30:00,12.3,12.3,12.2,12.25,474500.0,8.3362,8.3362,8.2684,8.3023,474500.0
2009-03-17 15:35:00,12.25,12.29,12.23,12.27,373500.0,8.3023,8.3294,8.2888,8.3159,373500.0
2009-03-17 15:40:00,12.27,12.36,12.26,12.34,510600.0,8.3159,8.3769,8.3091,8.3633,510600.0
2009-03-17 15:45:00,12.34,12.35,12.31,12.32,454800.0,8.3633,8.3701,8.343,8.3498,454800.0
2009-03-17 15:50:00,12.32,12.39,12.29,12.34,762100.0,8.3498,8.3972,8.3294,8.3633,762100.0
2009-03-17 15:55:00,12.34,12.4,12.34,12.4,803000.0,8.3633,8.404,8.3633,8.404,803000.0
2009-03-18 09:30:00,12.3,12.39,11.91,12.29,350300.0,8.3362,8.3972,8.0719,8.3294,350300.0
2009-03-18 09:35:00,12.29,12.31,12.16,12.2,485300.0,8.3294,8.343,8.2413,8.2684,485300.0
2009-03-18 09:40:00,12.19,12.29,12.16,12.25,318100.0,8.2616,8.3294,8.2413,8.3023,318100.0
2009-03-18 09:45:00,12.25,12.31,12.25,12.3,252200.0,8.3023,8.343,8.3023,8.3362,252200.0
2009-03-18 09:50:00,12.31,12.34,12.24,12.26,201200.0,8.343,8.3633,8.2955,8.3091,201200.0
2009-03-18 09:55:00,12.26,12.33,12.23,12.27,235700.0,8.3091,8.3565,8.2888,8.3159,235700.0
2009-03-18 10:00:00,12.28,12.29,12.23,12.26,158500.0,8.3226,8.3294,8.2888,8.3091,158500.0
2009-03-18 10:05:00,12.25,12.29,12.2,12.2,214300.0,8.3023,8.3294,8.2684,8.2684,214300.0
2009-03-18 10:10:00,12.2,12.21,12.15,12.2,285700.0,8.2684,8.2752,8.2345,8.2684,285700.0
2009-03-18 10:15:00,12.2,12.23,12.16,12.16,96400.0,8.2684,8.2888,8.2413,8.2413,96400.0
2009-03-18 10:20:00,12.16,12.16,12.11,12.14,84900.0,8.2413,8.2413,8.2074,8.2278,84900.0
2009-03-18 10:25:00,12.15,12.19,12.13,12.18,79400.0,8.2345,8.2616,8.221,8.2549,79400.0
2009-03-18 10:30:00,12.18,12.18,12.12,12.13,149400.0,8.2549,8.2549,8.2142,8.221,149400.0
2009-03-18 10:35:00,12.13,12.14,12.1,12.12,67100.0,8.221,8.2278,8.2006,8.2142,67100.0
2009-03-18 10:40:00,12.13,12.16,12.11,12.13,99400.0,8.221,8.2413,8.2074,8.221,99400.0
2009-03-18 10:45:00,12.13,12.17,12.12,12.15,91000.0,8.221,8.2481,8.2142,8.2345,91000.0
2009-03-18 10:50:00,12.14,12.16,12.13,12.15,94100.0,8.2278,8.2413,8.221,8.2345,94100.0
2009-03-18 10:55:00,12.15,12.24,12.15,12.24,112800.0,8.2345,8.2955,8.2345,8.2955,112800.0
2009-03-18 11:00:00,12.24,12.26,12.22,12.26,82700.0,8.2955,8.3091,8.282,8.3091,82700.0
2009-03-18 11:05:00,12.27,12.29,12.24,12.24,61500.0,8.3159,8.3294,8.2955,8.2955,61500.0
2009-03-18 11:10:00,12.24,12.27,12.22,12.23,186600.0,8.2955,8.3159,8.282,8.2888,186600.0
2009-03-18 11:15:00,12.24,12.24,12.17,12.17,90300.0,8.2955,8.2955,8.2481,8.2481,90300.0
2009-03-18 11:20:00,12.18,12.18,12.1,12.13,148500.0,8.2549,8.2549,8.2006,8.221,148500.0
2009-03-18 11:25:00,12.13,12.15,12.12,12.14,88400.0,8.221,8.2345,8.2142,8.2278,88400.0
2009-03-18 11:30:00,12.13,12.2,12.12,12.18,155800.0,8.221,8.2684,8.2142,8.2549,155800.0
2009-03-18 11:35:00,12.18,12.2,12.12,12.12,65700.0,8.2549,8.2684,8.2142,8.2142,65700.0
2009-03-18 11:40:00,12.12,12.18,12.12,12.18,41700.0,8.2142,8.2549,8.2142,8.2549,41700.0
2009-03-18 11:45:00,12.18,12.22,12.17,12.17,78900.0,8.2549,8.282,8.2481,8.2481,78900.0
2009-03-18 11:50:00,12.16,12.25,12.16,12.24,67700.0,8.2413,8.3023,8.2413,8.2955,67700.0
2009-03-18 11:55:00,12.25,12.28,12.23,12.28,40300.0,8.3023,8.3226,8.2888,8.3226,40300.0
2009-03-18 12:00:00,12.27,12.36,12.27,12.35,110000.0,8.3159,8.3769,8.3159,8.3701,110000.0
2009-03-18 12:05:00,12.35,12.39,12.35,12.39,115800.0,8.3701,8.3972,8.3701,8.3972,115800.0
2009-03-18 12:10:00,12.39,12.4,12.37,12.39,68900.0,8.3972,8.404,8.3836,8.3972,68900.0
2009-03-18 12:15:00,12.39,12.41,12.38,12.4,122100.0,8.3972,8.4107,8.3904,8.404,122100.0
2009-03-18 12:20:00,12.4,12.41,12.35,12.37,134200.0,8.404,8.4107,8.3701,8.3836,134200.0
2009-03-18 12:25:00,12.37,12.39,12.35,12.38,147100.0,8.3836,8.3972,8.3701,8.3904,147100.0
2009-03-18 12:30:00,12.39,12.39,12.32,12.32,96500.0,8.3972,8.3972,8.3498,8.3498,96500.0
2009-03-18 12:35:00,12.32,12.33,12.29,12.29,78900.0,8.3498,8.3565,8.3294,8.3294,78900.0
2009-03-18 12:40:00,12.29,12.32,12.29,12.31,60100.0,8.3294,8.3498,8.3294,8.343,60100.0
2009-03-18 12:45:00,12.31,12.31,12.3,12.31,51200.0,8.343,8.343,8.3362,8.343,51200.0
2009-03-18 12:50:00,12.3,12.31,12.28,12.3,99000.0,8.3362,8.343,8.3226,8.3362,99000.0
2009-03-18 12:55:00,12.3,12.4,12.3,12.37,158400.0,8.3362,8.404,8.3362,8.3836,158400.0
2009-03-18 13:00:00,12.37,12.37,12.34,12.34,36200.0,8.3836,8.3836,8.3633,8.3633,36200.0
2009-03-18 13:05:00,12.34,12.35,12.3,12.31,121200.0,8.3633,8.3701,8.3362,8.343,121200.0
2009-03-18 13:10:00,12.31,12.31,12.26,12.28,137600.0,8.343,8.343,8.3091,8.3226,137600.0
2009-03-18 13:15:00,12.28,12.3,12.19,12.22,358900.0,8.3226,8.3362,8.2616,8.282,358900.0
2009-03-18 13:20:00,12.21,12.26,12.21,12.22,141900.0,8.2752,8.3091,8.2752,8.282,141900.0
2009-03-18 13:25:00,12.22,12.24,12.22,12.23,57100.0,8.282,8.2955,8.282,8.2888,57100.0
2009-03-18 13:30:00,12.22,12.25,12.21,12.22,141400.0,8.282,8.3023,8.2752,8.282,141400.0
2009-03-18 13:35:00,12.22,12.23,12.22,12.23,69400.0,8.282,8.2888,8.282,8.2888,69400.0
2009-03-18 13:40:00,12.23,12.26,12.22,12.25,254700.0,8.2888,8.3091,8.282,8.3023,254700.0
2009-03-18 13:45:00,12.24,12.25,12.22,12.24,171500.0,8.2955,8.3023,8.282,8.2955,171500.0
2009-03-18 13:50:00,12.24,12.25,12.2,12.22,167600.0,8.2955,8.3023,8.2684,8.282,167600.0
2009-03-18 13:55:00,12.22,12.25,12.21,12.22,128600.0,8.282,8.3023,8.2752,8.282,128600.0
2009-03-18 14:00:00,12.22,12.23,12.18,12.23,52900.0,8.282,8.2888,8.2549,8.2888,52900.0
2009-03-18 14:05:00,12.23,12.25,12.22,12.25,81300.0,8.2888,8.3023,8.282,8.3023,81300.0
2009-03-18 14:10:00,12.24,12.28,12.23,12.26,119900.0,8.2955,8.3226,8.2888,8.3091,119900.0
2009-03-18 14:15:00,12.26,12.45,12.26,12.36,356500.0,8.3091,8.4379,8.3091,8.3769,356500.0
2009-03-18 14:20:00,12.36,12.57,12.32,12.56,601800.0,8.3769,8.5192,8.3498,8.5124,601800.0
2009-03-18 14:25:00,12.56,12.59,12.43,12.47,379900.0,8.5124,8.5327,8.4243,8.4514,379900.0
2009-03-18 14:30:00,12.48,12.52,12.4,12.41,337600.0,8.4582,8.4853,8.404,8.4107,337600.0
2009-03-18 14:35:00,12.4,12.45,12.39,12.45,303300.0,8.404,8.4379,8.3972,8.4379,303300.0
2009-03-18 14:40:00,12.45,12.57,12.43,12.55,307700.0,8.4379,8.5192,8.4243,8.5056,307700.0
2009-03-18 14:45:00,12.55,12.62,12.46,12.62,481400.0,8.5056,8.5531,8.4446,8.5531,481400.0
2009-03-18 14:50:00,12.62,12.66,12.55,12.65,440700.0,8.5531,8.5802,8.5056,8.5734,440700.0
2009-03-18 14:55:00,12.65,12.7,12.61,12.61,291400.0,8.5734,8.6073,8.5463,8.5463,291400.0
2009-03-18 15:00:00,12.61,12.61,12.52,12.54,284800.0,8.5463,8.5463,8.4853,8.4989,284800.0
2009-03-18 15:05:00,12.53,12.57,12.49,12.57,264400.0,8.4921,8.5192,8.465,8.5192,264400.0
2009-03-18 15:10:00,12.57,12.58,12.52,12.53,266000.0,8.5192,8.526,8.4853,8.4921,266000.0
2009-03-18 15:15:00,12.53,12.6,12.45,12.48,227200.0,8.4921,8.5395,8.4379,8.4582,227200.0
2009-03-18 15:20:00,12.47,12.48,12.31,12.4,362700.0,8.4514,8.4582,8.343,8.404,362700.0
2009-03-18 15:25:00,12.4,12.45,12.36,12.41,419900.0,8.404,8.4379,8.3769,8.4107,419900.0
2009-03-18 15:30:00,12.42,12.44,12.31,12.39,409800.0,8.4175,8.4311,8.343,8.3972,409800.0
2009-03-18 15:35:00,12.38,12.43,12.32,12.35,204900.0,8.3904,8.4243,8.3498,8.3701,204900.0
2009-03-18 15:40:00,12.36,12.43,12.35,12.42,281300.0,8.3769,8.4243,8.3701,8.4175,281300.0
2009-03-18 15:45:00,12.42,12.45,12.36,12.43,254000.0,8.4175,8.4379,8.3769,8.4243,254000.0
2009-03-18 15:50:00,12.42,12.5,12.42,12.5,190000.0,8.4175,8.4717,8.4175,8.4717,190000.0
2009-03-18 15:55:00,12.5,12.52,12.45,12.5,516800.0,8.4717,8.4853,8.4379,8.4717,516800.0
2009-03-19 09:30:00,13.21,13.25,12.76,12.76,1517100.0,8.9529,8.98,8.648,8.648,1517100.0
2009-03-19 09:35:00,12.76,12.94,12.61,12.61,811100.0,8.648,8.7699,8.5463,8.5463,811100.0
2009-03-19 09:40:00,12.61,12.65,12.34,12.55,733800.0,8.5463,8.5734,8.3633,8.5056,733800.0
2009-03-19 09:45:00,12.54,12.58,12.45,12.49,442600.0,8.4989,8.526,8.4379,8.465,442600.0
2009-03-19 09:50:00,12.48,12.49,12.16,12.16,488800.0,8.4582,8.465,8.2413,8.2413,488800.0
2009-03-19 09:55:00,12.16,12.27,12.07,12.18,710500.0,8.2413,8.3159,8.1803,8.2549,710500.0
2009-03-19 10:00:00,12.19,12.4,12.18,12.39,875700.0,8.2616,8.404,8.2549,8.3972,875700.0
2009-03-19 10:05:00,12.39,12.45,12.37,12.44,423800.0,8.3972,8.4379,8.3836,8.4311,423800.0
2009-03-19 10:10:00,12.44,12.58,12.43,12.55,384300.0,8.4311,8.526,8.4243,8.5056,384300.0
2009-03-19 10:15:00,12.55,12.66,12.48,12.65,311600.0,8.5056,8.5802,8.4582,8.5734,311600.0
2009-03-19 10:20:00,12.65,12.73,12.62,12.65,352100.0,8.5734,8.6276,8.5531,8.5734,352100.0
2009-03-19 10:25:00,12.64,12.67,12.56,12.56,224800.0,8.5666,8.587,8.5124,8.5124,224800.0
2009-03-19 10:30:00,12.56,12.61,12.52,12.6,279100.0,8.5124,8.5463,8.4853,8.5395,279100.0
2009-03-19 10:35:00,12.6,12.63,12.55,12.61,339100.0,8.5395,8.5598,8.5056,8.5463,339100.0
2009-03-19 10:40:00,12.61,12.71,12.61,12.67,231600.0,8.5463,8.6141,8.5463,8.587,231600.0
2009-03-19 10:45:00,12.67,12.69,12.62,12.62,138800.0,8.587,8.6005,8.5531,8.5531,138800.0
2009-03-19 10:50:00,12.62,12.63,12.52,12.53,169400.0,8.5531,8.5598,8.4853,8.4921,169400.0
2009-03-19 10:55:00,12.53,12.6,12.52,12.59,140700.0,8.4921,8.5395,8.4853,8.5327,140700.0
2009-03-19 11:00:00,12.59,12.61,12.57,12.57,117200.0,8.5327,8.5463,8.5192,8.5192,117200.0
2009-03-19 11:05:00,12.57,12.6,12.53,12.53,167900.0,8.5192,8.5395,8.4921,8.4921,167900.0
2009-03-19 11:10:00,12.52,12.53,12.44,12.47,253300.0,8.4853,8.4921,8.4311,8.4514,253300.0
2009-03-19 11:15:00,12.47,12.59,12.46,12.57,159900.0,8.4514,8.5327,8.4446,8.5192,159900.0
2009-03-19 11:20:00,12.57,12.61,12.55,12.59,135000.0,8.5192,8.5463,8.5056,8.5327,135000.0
2009-03-19 11:25:00,12.6,12.63,12.53,12.53,194600.0,8.5395,8.5598,8.4921,8.4921,194600.0
2009-03-19 11:30:00,12.53,12.64,12.52,12.63,145200.0,8.4921,8.5666,8.4853,8.5598,145200.0
2009-03-19 11:35:00,12.64,12.67,12.61,12.66,244900.0,8.5666,8.587,8.5463,8.5802,244900.0
2009-03-19 11:40:00,12.66,12.68,12.63,12.68,135400.0,8.5802,8.5937,8.5598,8.5937,135400.0
2009-03-19 11:45:00,12.67,12.67,12.65,12.65,144500.0,8.587,8.587,8.5734,8.5734,144500.0
2009-03-19 11:50:00,12.65,12.67,12.6,12.67,262300.0,8.5734,8.587,8.5395,8.587,262300.0
2009-03-19 11:55:00,12.67,12.73,12.65,12.72,158900.0,8.587,8.6276,8.5734,8.6208,158900.0
2009-03-19 12:00:00,12.72,12.75,12.71,12.74,188400.0,8.6208,8.6412,8.6141,8.6344,188400.0
2009-03-19 12:05:00,12.75,12.75,12.71,12.73,127700.0,8.6412,8.6412,8.6141,8.6276,127700.0
2009-03-19 12:10:00,12.72,12.77,12.71,12.71,162100.0,8.6208,8.6547,8.6141,8.6141,162100.0
2009-03-19 12:15:00,12.71,12.76,12.69,12.74,177400.0,8.6141,8.648,8.6005,8.6344,177400.0
2009-03-19 12:20:00,12.74,12.79,12.7,12.79,121400.0,8.6344,8.6683,8.6073,8.6683,121400.0
2009-03-19 12:25:00,12.78,12.81,12.75,12.81,336800.0,8.6615,8.6818,8.6412,8.6818,336800.0
2009-03-19 12:30:00,12.81,12.82,12.8,12.81,76900.0,8.6818,8.6886,8.6751,8.6818,76900.0
2009-03-19 12:35:00,12.82,12.84,12.78,12.83,236400.0,8.6886,8.7022,8.6615,8.6954,236400.0
2009-03-19 12:40:00,12.83,12.86,12.78,12.84,318900.0,8.6954,8.7157,8.6615,8.7022,318900.0
2009-03-19 12:45:00,12.84,12.88,12.83,12.88,306300.0,8.7022,8.7293,8.6954,8.7293,306300.0
2009-03-19 12:50:00,12.88,12.88,12.84,12.85,195400.0,8.7293,8.7293,8.7022,8.709,195400.0
2009-03-19 12:55:00,12.85,12.9,12.85,12.87,391700.0,8.709,8.7428,8.709,8.7225,391700.0
2009-03-19 13:00:00,12.86,12.89,12.85,12.89,257000.0,8.7157,8.7361,8.709,8.7361,257000.0
2009-03-19 13:05:00,12.9,12.93,12.88,12.89,230700.0,8.7428,8.7632,8.7293,8.7361,230700.0
2009-03-19 13:10:00,12.88,12.95,12.88,12.94,147200.0,8.7293,8.7767,8.7293,8.7699,147200.0
2009-03-19 13:15:00,12.94,12.96,12.93,12.96,113400.0,8.7699,8.7835,8.7632,8.7835,113400.0
2009-03-19 13:20:00,12.96,12.97,12.95,12.96,142700.0,8.7835,8.7903,8.7767,8.7835,142700.0
2009-03-19 13:25:00,12.96,12.98,12.96,12.97,61700.0,8.7835,8.7971,8.7835,8.7903,61700.0
2009-03-19 13:30:00,12.98,13.0,12.95,12.95,168500.0,8.7971,8.8106,8.7767,8.7767,168500.0
2009-03-19 13:35:00,12.95,12.98,12.94,12.97,279900.0,8.7767,8.7971,8.7699,8.7903,279900.0
2009-03-19 13:40:00,12.97,12.98,12.93,12.93,280400.0,8.7903,8.7971,8.7632,8.7632,280400.0
2009-03-19 13:45:00,12.93,13.0,12.93,12.97,184200.0,8.7632,8.8106,8.7632,8.7903,184200.0
2009-03-19 13:50:00,12.97,12.98,12.95,12.96,151700.0,8.7903,8.7971,8.7767,8.7835,151700.0
2009-03-19 13:55:00,12.95,12.97,12.94,12.96,115000.0,8.7767,8.7903,8.7699,8.7835,115000.0
2009-03-19 14:00:00,12.95,12.99,12.95,12.98,152400.0,8.7767,8.8038,8.7767,8.7971,152400.0
2009-03-19 14:05:00,12.98,12.99,12.94,12.98,538200.0,8.7971,8.8038,8.7699,8.7971,538200.0
2009-03-19 14:10:00,12.98,12.98,12.93,12.97,364500.0,8.7971,8.7971,8.7632,8.7903,364500.0
2009-03-19 14:15:00,12.97,12.97,12.92,12.94,172500.0,8.7903,8.7903,8.7564,8.7699,172500.0
2009-03-19 14:20:00,12.94,12.94,12.87,12.88,365000.0,8.7699,8.7699,8.7225,8.7293,365000.0
2009-03-19 14:25:00,12.87,12.92,12.87,12.9,169500.0,8.7225,8.7564,8.7225,8.7428,169500.0
2009-03-19 14:30:00,12.9,12.94,12.89,12.93,211500.0,8.7428,8.7699,8.7361,8.7632,211500.0
2009-03-19 14:35:00,12.93,12.94,12.89,12.93,422900.0,8.7632,8.7699,8.7361,8.7632,422900.0
2009-03-19 14:40:00,12.93,12.96,12.89,12.9,246900.0,8.7632,8.7835,8.7361,8.7428,246900.0
2009-03-19 14:45:00,12.89,12.93,12.89,12.92,424400.0,8.7361,8.7632,8.7361,8.7564,424400.0
2009-03-19 14:50:00,12.92,12.93,12.89,12.91,326200.0,8.7564,8.7632,8.7361,8.7496,326200.0
2009-03-19 14:55:00,12.92,12.93,12.9,12.91,165300.0,8.7564,8.7632,8.7428,8.7496,165300.0
2009-03-19 15:00:00,12.92,12.99,12.91,12.98,264300.0,8.7564,8.8038,8.7496,8.7971,264300.0
2009-03-19 15:05:00,12.98,12.98,12.91,12.94,224900.0,8.7971,8.7971,8.7496,8.7699,224900.0
2009-03-19 15:10:00,12.94,12.95,12.9,12.91,377600.0,8.7699,8.7767,8.7428,8.7496,377600.0
2009-03-19 15:15:00,12.91,12.97,12.9,12.95,604500.0,8.7496,8.7903,8.7428,8.7767,604500.0
2009-03-19 15:20:00,12.96,12.98,12.94,12.96,357000.0,8.7835,8.7971,8.7699,8.7835,357000.0
2009-03-19 15:25:00,12.96,12.98,12.95,12.97,328500.0,8.7835,8.7971,8.7767,8.7903,328500.0
2009-03-19 15:30:00,12.97,13.02,12.96,12.96,510900.0,8.7903,8.8242,8.7835,8.7835,510900.0
2009-03-19 15:35:00,12.97,12.98,12.95,12.97,745000.0,8.7903,8.7971,8.7767,8.7903,745000.0
2009-03-19 15:40:00,12.98,13.01,12.96,13.0,354400.0,8.7971,8.8174,8.7835,8.8106,354400.0
2009-03-19 15:45:00,12.99,13.02,12.99,12.99,398000.0,8.8038,8.8242,8.8038,8.8038,398000.0
2009-03-19 15:50:00,12.99,13.03,12.99,13.03,925300.0,8.8038,8.8309,8.8038,8.8309,925300.0
2009-03-19 15:55:00,13.03,13.04,12.94,12.95,1122400.0,8.8309,8.8377,8.7699,8.7767,1122400.0
2009-03-20 09:30:00,13.0,13.19,12.97,13.09,3467600.0,8.8106,8.9394,8.7903,8.8716,3467600.0
2009-03-20 09:35:00,13.1,13.17,13.04,13.06,590300.0,8.8784,8.9258,8.8377,8.8513,590300.0
2009-03-20 09:40:00,13.06,13.06,12.94,13.03,665600.0,8.8513,8.8513,8.7699,8.8309,665600.0
2009-03-20 09:45:00,13.03,13.05,12.99,13.0,392100.0,8.8309,8.8445,8.8038,8.8106,392100.0
2009-03-20 09:50:00,13.01,13.08,13.0,13.02,591100.0,8.8174,8.8648,8.8106,8.8242,591100.0
2009-03-20 09:55:00,13.01,13.04,12.93,12.94,600600.0,8.8174,8.8377,8.7632,8.7699,600600.0
2009-03-20 10:00:00,12.94,12.98,12.92,12.96,632400.0,8.7699,8.7971,8.7564,8.7835,632400.0
2009-03-20 10:05:00,12.96,12.97,12.91,12.95,717200.0,8.7835,8.7903,8.7496,8.7767,717200.0
2009-03-20 10:10:00,12.96,13.03,12.96,13.01,302700.0,8.7835,8.8309,8.7835,8.8174,302700.0
2009-03-20 10:15:00,13.01,13.03,12.97,12.99,202300.0,8.8174,8.8309,8.7903,8.8038,202300.0
2009-03-20 10:20:00,12.98,13.02,12.95,13.01,195800.0,8.7971,8.8242,8.7767,8.8174,195800.0
2009-03-20 10:25:00,13.01,13.04,13.0,13.01,382900.0,8.8174,8.8377,8.8106,8.8174,382900.0
2009-03-20 10:30:00,13.01,13.02,12.99,12.99,447000.0,8.8174,8.8242,8.8038,8.8038,447000.0
2009-03-20 10:35:00,13.0,13.0,12.95,12.98,519000.0,8.8106,8.8106,8.7767,8.7971,519000.0
2009-03-20 10:40:00,12.97,12.99,12.94,12.96,297600.0,8.7903,8.8038,8.7699,8.7835,297600.0
2009-03-20 10:45:00,12.95,12.96,12.94,12.95,211800.0,8.7767,8.7835,8.7699,8.7767,211800.0
2009-03-20 10:50:00,12.95,12.96,12.88,12.95,913000.0,8.7767,8.7835,8.7293,8.7767,913000.0
2009-03-20 10:55:00,12.95,12.95,12.92,12.94,497500.0,8.7767,8.7767,8.7564,8.7699,497500.0
2009-03-20 11:00:00,12.94,12.95,12.92,12.93,872000.0,8.7699,8.7767,8.7564,8.7632,872000.0
2009-03-20 11:05:00,12.93,12.93,12.83,12.86,514600.0,8.7632,8.7632,8.6954,8.7157,514600.0
2009-03-20 11:10:00,12.86,12.87,12.79,12.86,428300.0,8.7157,8.7225,8.6683,8.7157,428300.0
2009-03-20 11:15:00,12.86,12.88,12.83,12.88,287200.0,8.7157,8.7293,8.6954,8.7293,287200.0
2009-03-20 11:20:00,12.87,12.88,12.84,12.85,222200.0,8.7225,8.7293,8.7022,8.709,222200.0
2009-03-20 11:25:00,12.85,12.85,12.8,12.82,415100.0,8.709,8.709,8.6751,8.6886,415100.0
2009-03-20 11:30:00,12.82,12.85,12.79,12.84,180000.0,8.6886,8.709,8.6683,8.7022,180000.0
2009-03-20 11:35:00,12.85,12.85,12.79,12.79,241300.0,8.709,8.709,8.6683,8.6683,241300.0
2009-03-20 11:40:00,12.8,12.83,12.79,12.79,220700.0,8.6751,8.6954,8.6683,8.6683,220700.0
2009-03-20 11:45:00,12.79,12.82,12.79,12.8,151100.0,8.6683,8.6886,8.6683,8.6751,151100.0
2009-03-20 11:50:00,12.8,12.8,12.75,12.77,777700.0,8.6751,8.6751,8.6412,8.6547,777700.0
2009-03-20 11:55:00,12.77,12.79,12.76,12.79,625000.0,8.6547,8.6683,8.648,8.6683,625000.0
2009-03-20 12:00:00,12.79,12.8,12.74,12.74,162600.0,8.6683,8.6751,8.6344,8.6344,162600.0
2009-03-20 12:05:00,12.74,12.77,12.74,12.76,216500.0,8.6344,8.6547,8.6344,8.648,216500.0
2009-03-20 12:10:00,12.75,12.77,12.74,12.75,136000.0,8.6412,8.6547,8.6344,8.6412,136000.0
2009-03-20 12:15:00,12.75,12.85,12.74,12.85,201600.0,8.6412,8.709,8.6344,8.709,201600.0
2009-03-20 12:20:00,12.85,12.88,12.84,12.85,174700.0,8.709,8.7293,8.7022,8.709,174700.0
2009-03-20 12:25:00,12.84,12.86,12.81,12.81,100500.0,8.7022,8.7157,8.6818,8.6818,100500.0
2009-03-20 12:30:00,12.82,12.86,12.81,12.86,91000.0,8.6886,8.7157,8.6818,8.7157,91000.0
2009-03-20 12:35:00,12.85,12.89,12.85,12.85,136000.0,8.709,8.7361,8.709,8.709,136000.0
2009-03-20 12:40:00,12.85,12.86,12.81,12.83,84400.0,8.709,8.7157,8.6818,8.6954,84400.0
2009-03-20 12:45:00,12.83,12.83,12.77,12.77,114500.0,8.6954,8.6954,8.6547,8.6547,114500.0
2009-03-20 12:50:00,12.77,12.78,12.67,12.67,229800.0,8.6547,8.6615,8.587,8.587,229800.0
2009-03-20 12:55:00,12.67,12.75,12.65,12.74,209900.0,8.587,8.6412,8.5734,8.6344,209900.0
2009-03-20 13:00:00,12.74,12.79,12.71,12.71,256400.0,8.6344,8.6683,8.6141,8.6141,256400.0
2009-03-20 13:05:00,12.71,12.76,12.69,12.73,187900.0,8.6141,8.648,8.6005,8.6276,187900.0
2009-03-20 13:10:00,12.73,12.76,12.69,12.74,128300.0,8.6276,8.648,8.6005,8.6344,128300.0
2009-03-20 13:15:00,12.74,12.74,12.68,12.7,73600.0,8.6344,8.6344,8.5937,8.6073,73600.0
2009-03-20 13:20:00,12.69,12.69,12.61,12.65,181000.0,8.6005,8.6005,8.5463,8.5734,181000.0
2009-03-20 13:25:00,12.65,12.65,12.61,12.63,108900.0,8.5734,8.5734,8.5463,8.5598,108900.0
2009-03-20 13:30:00,12.63,12.64,12.59,12.6,235600.0,8.5598,8.5666,8.5327,8.5395,235600.0
2009-03-20 13:35:00,12.6,12.6,12.48,12.49,480600.0,8.5395,8.5395,8.4582,8.465,480600.0
2009-03-20 13:40:00,12.48,12.51,12.45,12.5,304700.0,8.4582,8.4785,8.4379,8.4717,304700.0
2009-03-20 13:45:00,12.5,12.52,12.46,12.47,260200.0,8.4717,8.4853,8.4446,8.4514,260200.0
2009-03-20 13:50:00,12.47,12.48,12.43,12.44,153000.0,8.4514,8.4582,8.4243,8.4311,153000.0
2009-03-20 13:55:00,12.44,12.46,12.42,12.42,209600.0,8.4311,8.4446,8.4175,8.4175,209600.0
2009-03-20 14:00:00,12.43,12.48,12.42,12.48,123900.0,8.4243,8.4582,8.4175,8.4582,123900.0
2009-03-20 14:05:00,12.47,12.48,12.45,12.45,120800.0,8.4514,8.4582,8.4379,8.4379,120800.0
2009-03-20 14:10:00,12.45,12.46,12.43,12.46,119900.0,8.4379,8.4446,8.4243,8.4446,119900.0
2009-03-20 14:15:00,12.46,12.49,12.45,12.48,106800.0,8.4446,8.465,8.4379,8.4582,106800.0
2009-03-20 14:20:00,12.48,12.5,12.46,12.47,95700.0,8.4582,8.4717,8.4446,8.4514,95700.0
2009-03-20 14:25:00,12.46,12.48,12.43,12.47,133500.0,8.4446,8.4582,8.4243,8.4514,133500.0
2009-03-20 14:30:00,12.47,12.48,12.44,12.46,252400.0,8.4514,8.4582,8.4311,8.4446,252400.0
2009-03-20 14:35:00,12.45,12.46,12.42,12.45,187500.0,8.4379,8.4446,8.4175,8.4379,187500.0
2009-03-20 14:40:00,12.45,12.45,12.36,12.37,238400.0,8.4379,8.4379,8.3769,8.3836,238400.0
2009-03-20 14:45:00,12.37,12.38,12.35,12.35,201500.0,8.3836,8.3904,8.3701,8.3701,201500.0
2009-03-20 14:50:00,12.36,12.39,12.32,12.38,233300.0,8.3769,8.3972,8.3498,8.3904,233300.0
2009-03-20 14:55:00,12.38,12.41,12.35,12.4,162700.0,8.3904,8.4107,8.3701,8.404,162700.0
2009-03-20 15:00:00,12.41,12.44,12.4,12.42,204100.0,8.4107,8.4311,8.404,8.4175,204100.0
2009-03-20 15:05:00,12.42,12.47,12.41,12.47,91400.0,8.4175,8.4514,8.4107,8.4514,91400.0
2009-03-20 15:10:00,12.46,12.49,12.43,12.44,155300.0,8.4446,8.465,8.4243,8.4311,155300.0
2009-03-20 15:15:00,12.43,12.45,12.42,12.45,156900.0,8.4243,8.4379,8.4175,8.4379,156900.0
2009-03-20 15:20:00,12.44,12.52,12.44,12.51,170900.0,8.4311,8.4853,8.4311,8.4785,170900.0
2009-03-20 15:25:00,12.52,12.53,12.49,12.51,228700.0,8.4853,8.4921,8.465,8.4785,228700.0
2009-03-20 15:30:00,12.52,12.59,12.5,12.58,465000.0,8.4853,8.5327,8.4717,8.526,465000.0
2009-03-20 15:35:00,12.57,12.57,12.48,12.49,316500.0,8.5192,8.5192,8.4582,8.465,316500.0
2009-03-20 15:40:00,12.5,12.52,12.47,12.5,334000.0,8.4717,8.4853,8.4514,8.4717,334000.0
2009-03-20 15:45:00,12.5,12.5,12.44,12.45,329300.0,8.4717,8.4717,8.4311,8.4379,329300.0
2009-03-20 15:50:00,12.46,12.5,12.45,12.5,426300.0,8.4446,8.4717,8.4379,8.4717,426300.0
2009-03-20 15:55:00,12.5,12.51,12.43,12.43,726100.0,8.4717,8.4785,8.4243,8.4243,726100.0
2009-03-23 09:30:00,12.92,12.94,12.71,12.86,495800.0,8.7564,8.7699,8.6141,8.7157,495800.0
2009-03-23 09:35:00,12.86,12.9,12.71,12.89,529400.0,8.7157,8.7428,8.6141,8.7361,529400.0
2009-03-23 09:40:00,12.88,12.9,12.82,12.89,326800.0,8.7293,8.7428,8.6886,8.7361,326800.0
2009-03-23 09:45:00,12.89,12.9,12.84,12.89,539600.0,8.7361,8.7428,8.7022,8.7361,539600.0
2009-03-23 09:50:00,12.89,12.9,12.82,12.85,571900.0,8.7361,8.7428,8.6886,8.709,571900.0
2009-03-23 09:55:00,12.85,12.88,12.85,12.88,351900.0,8.709,8.7293,8.709,8.7293,351900.0
2009-03-23 10:00:00,12.88,12.9,12.86,12.88,717600.0,8.7293,8.7428,8.7157,8.7293,717600.0
2009-03-23 10:05:00,12.89,12.97,12.87,12.95,1074500.0,8.7361,8.7903,8.7225,8.7767,1074500.0
2009-03-23 10:10:00,12.95,13.02,12.9,12.99,839200.0,8.7767,8.8242,8.7428,8.8038,839200.0
2009-03-23 10:15:00,12.99,13.01,12.98,12.99,993000.0,8.8038,8.8174,8.7971,8.8038,993000.0
2009-03-23 10:20:00,12.99,13.02,12.97,12.99,815300.0,8.8038,8.8242,8.7903,8.8038,815300.0
2009-03-23 10:25:00,12.99,12.99,12.91,12.92,758900.0,8.8038,8.8038,8.7496,8.7564,758900.0
2009-03-23 10:30:00,12.93,12.99,12.88,12.97,385600.0,8.7632,8.8038,8.7293,8.7903,385600.0
2009-03-23 10:35:00,12.98,13.0,12.92,12.93,503600.0,8.7971,8.8106,8.7564,8.7632,503600.0
2009-03-23 10:40:00,12.92,12.93,12.84,12.88,418600.0,8.7564,8.7632,8.7022,8.7293,418600.0
2009-03-23 10:45:00,12.88,12.9,12.77,12.78,332800.0,8.7293,8.7428,8.6547,8.6615,332800.0
2009-03-23 10:50:00,12.78,12.92,12.78,12.9,450700.0,8.6615,8.7564,8.6615,8.7428,450700.0
2009-03-23 10:55:00,12.9,13.0,12.89,12.99,531600.0,8.7428,8.8106,8.7361,8.8038,531600.0
2009-03-23 11:00:00,12.98,13.0,12.95,12.96,452000.0,8.7971,8.8106,8.7767,8.7835,452000.0
2009-03-23 11:05:00,12.96,12.99,12.95,12.97,536900.0,8.7835,8.8038,8.7767,8.7903,536900.0
2009-03-23 11:10:00,12.98,12.99,12.95,12.98,293900.0,8.7971,8.8038,8.7767,8.7971,293900.0
2009-03-23 11:15:00,12.97,13.04,12.97,13.0,566700.0,8.7903,8.8377,8.7903,8.8106,566700.0
2009-03-23 11:20:00,13.0,13.03,12.97,13.0,1295900.0,8.8106,8.8309,8.7903,8.8106,1295900.0
2009-03-23 11:25:00,13.0,13.01,12.95,12.95,493100.0,8.8106,8.8174,8.7767,8.7767,493100.0
2009-03-23 11:30:00,12.95,13.0,12.95,12.98,227400.0,8.7767,8.8106,8.7767,8.7971,227400.0
2009-03-23 11:35:00,12.99,13.0,12.95,12.95,356700.0,8.8038,8.8106,8.7767,8.7767,356700.0
2009-03-23 11:40:00,12.95,13.0,12.95,12.98,331600.0,8.7767,8.8106,8.7767,8.7971,331600.0
2009-03-23 11:45:00,12.98,13.08,12.98,13.06,716500.0,8.7971,8.8648,8.7971,8.8513,716500.0
2009-03-23 11:50:00,13.06,13.15,13.04,13.11,1021600.0,8.8513,8.9123,8.8377,8.8852,1021600.0
2009-03-23 11:55:00,13.1,13.12,13.08,13.1,615800.0,8.8784,8.8919,8.8648,8.8784,615800.0
2009-03-23 12:00:00,13.1,13.1,13.02,13.06,201600.0,8.8784,8.8784,8.8242,8.8513,201600.0
2009-03-23 12:05:00,13.06,13.07,12.98,13.01,283500.0,8.8513,8.8581,8.7971,8.8174,283500.0
2009-03-23 12:10:00,13.01,13.02,13.01,13.02,71700.0,8.8174,8.8242,8.8174,8.8242,71700.0
2009-03-23 12:15:00,13.01,13.02,12.95,12.95,87600.0,8.8174,8.8242,8.7767,8.7767,87600.0
2009-03-23 12:20:00,12.95,12.96,12.95,12.96,64100.0,8.7767,8.7835,8.7767,8.7835,64100.0
2009-03-23 12:25:00,12.95,13.02,12.95,13.01,169700.0,8.7767,8.8242,8.7767,8.8174,169700.0
2009-03-23 12:30:00,13.02,13.02,12.99,13.0,140000.0,8.8242,8.8242,8.8038,8.8106,140000.0
2009-03-23 12:35:00,13.0,13.0,12.96,12.97,64900.0,8.8106,8.8106,8.7835,8.7903,64900.0
2009-03-23 12:40:00,12.97,13.01,12.96,12.98,126800.0,8.7903,8.8174,8.7835,8.7971,126800.0
2009-03-23 12:45:00,12.98,13.01,12.97,13.0,1177300.0,8.7971,8.8174,8.7903,8.8106,1177300.0
2009-03-23 12:50:00,13.0,13.07,12.98,13.06,1283000.0,8.8106,8.8581,8.7971,8.8513,1283000.0
2009-03-23 12:55:00,13.05,13.06,13.0,13.02,174300.0,8.8445,8.8513,8.8106,8.8242,174300.0
2009-03-23 13:00:00,13.03,13.04,13.0,13.01,235400.0,8.8309,8.8377,8.8106,8.8174,235400.0
2009-03-23 13:05:00,13.01,13.07,13.0,13.06,107700.0,8.8174,8.8581,8.8106,8.8513,107700.0
2009-03-23 13:10:00,13.07,13.1,13.03,13.07,530600.0,8.8581,8.8784,8.8309,8.8581,530600.0
2009-03-23 13:15:00,13.07,13.09,13.03,13.05,472200.0,8.8581,8.8716,8.8309,8.8445,472200.0
2009-03-23 13:20:00,13.05,13.08,13.03,13.04,186500.0,8.8445,8.8648,8.8309,8.8377,186500.0
2009-03-23 13:25:00,13.05,13.05,12.95,12.98,203500.0,8.8445,8.8445,8.7767,8.7971,203500.0
2009-03-23 13:30:00,12.99,13.02,12.98,13.01,134700.0,8.8038,8.8242,8.7971,8.8174,134700.0
2009-03-23 13:35:00,13.01,13.02,12.97,13.0,130000.0,8.8174,8.8242,8.7903,8.8106,130000.0
2009-03-23 13:40:00,13.0,13.01,12.98,12.99,619000.0,8.8106,8.8174,8.7971,8.8038,619000.0
2009-03-23 13:45:00,12.99,13.04,12.98,13.0,268200.0,8.8038,8.8377,8.7971,8.8106,268200.0
2009-03-23 13:50:00,13.0,13.02,12.96,12.98,140400.0,8.8106,8.8242,8.7835,8.7971,140400.0
2009-03-23 13:55:00,12.98,13.0,12.92,12.95,197100.0,8.7971,8.8106,8.7564,8.7767,197100.0
2009-03-23 14:00:00,12.95,13.04,12.94,13.03,167800.0,8.7767,8.8377,8.7699,8.8309,167800.0
2009-03-23 14:05:00,13.04,13.09,13.01,13.05,218200.0,8.8377,8.8716,8.8174,8.8445,218200.0
2009-03-23 14:10:00,13.05,13.06,13.01,13.03,129900.0,8.8445,8.8513,8.8174,8.8309,129900.0
2009-03-23 14:15:00,13.03,13.03,12.96,13.02,186700.0,8.8309,8.8309,8.7835,8.8242,186700.0
2009-03-23 14:20:00,13.01,13.03,12.96,13.01,1311900.0,8.8174,8.8309,8.7835,8.8174,1311900.0
2009-03-23 14:25:00,13.01,13.03,12.98,13.01,445300.0,8.8174,8.8309,8.7971,8.8174,445300.0
2009-03-23 14:30:00,13.01,13.04,13.0,13.04,130700.0,8.8174,8.8377,8.8106,8.8377,130700.0
2009-03-23 14:35:00,13.04,13.06,13.01,13.01,123600.0,8.8377,8.8513,8.8174,8.8174,123600.0
2009-03-23 14:40:00,13.02,13.03,12.98,13.01,308200.0,8.8242,8.8309,8.7971,8.8174,308200.0
2009-03-23 14:45:00,13.01,13.06,13.0,13.06,331600.0,8.8174,8.8513,8.8106,8.8513,331600.0
2009-03-23 14:50:00,13.06,13.07,13.03,13.05,462700.0,8.8513,8.8581,8.8309,8.8445,462700.0
2009-03-23 14:55:00,13.05,13.06,12.98,13.01,798900.0,8.8445,8.8513,8.7971,8.8174,798900.0
2009-03-23 15:00:00,13.0,13.01,12.95,13.01,427400.0,8.8106,8.8174,8.7767,8.8174,427400.0
2009-03-23 15:05:00,13.01,13.02,12.97,12.98,343400.0,8.8174,8.8242,8.7903,8.7971,343400.0
2009-03-23 15:10:00,12.98,13.0,12.97,13.0,102000.0,8.7971,8.8106,8.7903,8.8106,102000.0
2009-03-23 15:15:00,13.0,13.03,12.98,13.03,829300.0,8.8106,8.8309,8.7971,8.8309,829300.0
2009-03-23 15:20:00,13.03,13.05,12.99,13.01,384500.0,8.8309,8.8445,8.8038,8.8174,384500.0
2009-03-23 15:25:00,13.01,13.01,12.97,13.0,392900.0,8.8174,8.8174,8.7903,8.8106,392900.0
2009-03-23 15:30:00,13.0,13.01,12.93,12.95,664000.0,8.8106,8.8174,8.7632,8.7767,664000.0
2009-03-23 15:35:00,12.95,13.0,12.93,13.0,732600.0,8.7767,8.8106,8.7632,8.8106,732600.0
2009-03-23 15:40:00,12.99,13.02,12.97,13.0,759000.0,8.8038,8.8242,8.7903,8.8106,759000.0
2009-03-23 15:45:00,12.99,13.0,12.91,12.93,1233900.0,8.8038,8.8106,8.7496,8.7632,1233900.0
2009-03-23 15:50:00,12.93,12.99,12.93,12.94,2030700.0,8.7632,8.8038,8.7632,8.7699,2030700.0
2009-03-23 15:55:00,12.95,12.97,12.92,12.96,2524300.0,8.7767,8.7903,8.7564,8.7835,2524300.0
2009-03-24 09:30:00,13.02,13.08,12.9,13.0,451500.0,8.8242,8.8648,8.7428,8.8106,451500.0
2009-03-24 09:35:00,13.0,13.01,12.9,12.94,416500.0,8.8106,8.8174,8.7428,8.7699,416500.0
2009-03-24 09:40:00,12.94,12.98,12.91,12.94,387800.0,8.7699,8.7971,8.7496,8.7699,387800.0
2009-03-24 09:45:00,12.94,12.97,12.91,12.95,386800.0,8.7699,8.7903,8.7496,8.7767,386800.0
2009-03-24 09:50:00,12.95,12.97,12.94,12.96,461300.0,8.7767,8.7903,8.7699,8.7835,461300.0
2009-03-24 09:55:00,12.95,13.02,12.95,13.02,621500.0,8.7767,8.8242,8.7767,8.8242,621500.0
2009-03-24 10:00:00,13.02,13.18,13.02,13.16,732700.0,8.8242,8.9326,8.8242,8.9191,732700.0
2009-03-24 10:05:00,13.16,13.17,13.12,13.17,686400.0,8.9191,8.9258,8.8919,8.9258,686400.0
2009-03-24 10:10:00,13.17,13.17,13.13,13.13,467200.0,8.9258,8.9258,8.8987,8.8987,467200.0
2009-03-24 10:15:00,13.14,13.16,13.13,13.15,478400.0,8.9055,8.9191,8.8987,8.9123,478400.0
2009-03-24 10:20:00,13.15,13.16,13.13,13.14,250800.0,8.9123,8.9191,8.8987,8.9055,250800.0
2009-03-24 10:25:00,13.14,13.16,13.07,13.09,291100.0,8.9055,8.9191,8.8581,8.8716,291100.0
2009-03-24 10:30:00,13.1,13.1,12.96,13.01,507600.0,8.8784,8.8784,8.7835,8.8174,507600.0
2009-03-24 10:35:00,13.0,13.02,12.95,12.99,251400.0,8.8106,8.8242,8.7767,8.8038,251400.0
2009-03-24 10:40:00,13.0,13.04,12.98,12.99,330500.0,8.8106,8.8377,8.7971,8.8038,330500.0
2009-03-24 10:45:00,13.0,13.02,12.97,13.0,218000.0,8.8106,8.8242,8.7903,8.8106,218000.0
2009-03-24 10:50:00,13.0,13.04,12.98,12.99,217100.0,8.8106,8.8377,8.7971,8.8038,217100.0
2009-03-24 10:55:00,12.99,13.01,12.98,12.99,191000.0,8.8038,8.8174,8.7971,8.8038,191000.0
2009-03-24 11:00:00,12.99,13.02,12.97,13.0,243800.0,8.8038,8.8242,8.7903,8.8106,243800.0
2009-03-24 11:05:00,13.0,13.05,13.0,13.03,197500.0,8.8106,8.8445,8.8106,8.8309,197500.0
2009-03-24 11:10:00,13.03,13.11,13.02,13.1,114700.0,8.8309,8.8852,8.8242,8.8784,114700.0
2009-03-24 11:15:00,13.09,13.11,13.07,13.1,198900.0,8.8716,8.8852,8.8581,8.8784,198900.0
2009-03-24 11:20:00,13.1,13.14,13.09,13.13,377500.0,8.8784,8.9055,8.8716,8.8987,377500.0
2009-03-24 11:25:00,13.12,13.15,13.11,13.13,420200.0,8.8919,8.9123,8.8852,8.8987,420200.0
2009-03-24 11:30:00,13.13,13.24,13.13,13.16,514200.0,8.8987,8.9733,8.8987,8.9191,514200.0
2009-03-24 11:35:00,13.17,13.25,13.15,13.21,722000.0,8.9258,8.98,8.9123,8.9529,722000.0
2009-03-24 11:40:00,13.21,13.23,13.19,13.19,278800.0,8.9529,8.9665,8.9394,8.9394,278800.0
2009-03-24 11:45:00,13.19,13.22,13.19,13.22,244800.0,8.9394,8.9597,8.9394,8.9597,244800.0
2009-03-24 11:50:00,13.22,13.23,13.19,13.22,235600.0,8.9597,8.9665,8.9394,8.9597,235600.0
2009-03-24 11:55:00,13.22,13.22,13.2,13.2,118800.0,8.9597,8.9597,8.9462,8.9462,118800.0
2009-03-24 12:00:00,13.2,13.2,13.16,13.17,164500.0,8.9462,8.9462,8.9191,8.9258,164500.0
2009-03-24 12:05:00,13.17,13.21,13.16,13.18,132500.0,8.9258,8.9529,8.9191,8.9326,132500.0
2009-03-24 12:10:00,13.18,13.21,13.14,13.19,87300.0,8.9326,8.9529,8.9055,8.9394,87300.0
2009-03-24 12:15:00,13.19,13.23,13.19,13.23,129100.0,8.9394,8.9665,8.9394,8.9665,129100.0
2009-03-24 12:20:00,13.23,13.25,13.22,13.25,193500.0,8.9665,8.98,8.9597,8.98,193500.0
2009-03-24 12:25:00,13.25,13.32,13.24,13.31,311100.0,8.98,9.0275,8.9733,9.0207,311100.0
2009-03-24 12:30:00,13.31,13.35,13.3,13.32,162000.0,9.0207,9.0478,9.0139,9.0275,162000.0
2009-03-24 12:35:00,13.32,13.36,13.32,13.34,232900.0,9.0275,9.0546,9.0275,9.041,232900.0
2009-03-24 12:40:00,13.35,13.37,13.32,13.34,200600.0,9.0478,9.0614,9.0275,9.041,200600.0
2009-03-24 12:45:00,13.33,13.35,13.3,13.35,298700.0,9.0343,9.0478,9.0139,9.0478,298700.0
2009-03-24 12:50:00,13.35,13.36,13.32,13.33,263400.0,9.0478,9.0546,9.0275,9.0343,263400.0
2009-03-24 12:55:00,13.33,13.37,13.32,13.37,229800.0,9.0343,9.0614,9.0275,9.0614,229800.0
2009-03-24 13:00:00,13.36,13.39,13.33,13.35,363700.0,9.0546,9.0749,9.0343,9.0478,363700.0
2009-03-24 13:05:00,13.35,13.38,13.33,13.35,352000.0,9.0478,9.0682,9.0343,9.0478,352000.0
2009-03-24 13:10:00,13.35,13.4,13.33,13.4,239600.0,9.0478,9.0817,9.0343,9.0817,239600.0
2009-03-24 13:15:00,13.4,13.45,13.39,13.44,352900.0,9.0817,9.1156,9.0749,9.1088,352900.0
2009-03-24 13:20:00,13.44,13.47,13.43,13.45,166800.0,9.1088,9.1292,9.102,9.1156,166800.0
2009-03-24 13:25:00,13.45,13.5,13.44,13.48,265100.0,9.1156,9.1495,9.1088,9.1359,265100.0
2009-03-24 13:30:00,13.48,13.48,13.36,13.37,160100.0,9.1359,9.1359,9.0546,9.0614,160100.0
2009-03-24 13:35:00,13.37,13.41,13.34,13.39,148300.0,9.0614,9.0885,9.041,9.0749,148300.0
2009-03-24 13:40:00,13.39,13.4,13.38,13.39,57400.0,9.0749,9.0817,9.0682,9.0749,57400.0
2009-03-24 13:45:00,13.38,13.39,13.36,13.37,277500.0,9.0682,9.0749,9.0546,9.0614,277500.0
2009-03-24 13:50:00,13.37,13.38,13.34,13.34,211000.0,9.0614,9.0682,9.041,9.041,211000.0
2009-03-24 13:55:00,13.35,13.39,13.34,13.38,175300.0,9.0478,9.0749,9.041,9.0682,175300.0
2009-03-24 14:00:00,13.38,13.39,13.36,13.37,71900.0,9.0682,9.0749,9.0546,9.0614,71900.0
2009-03-24 14:05:00,13.38,13.41,13.37,13.4,139900.0,9.0682,9.0885,9.0614,9.0817,139900.0
2009-03-24 14:10:00,13.4,13.48,13.4,13.41,239100.0,9.0817,9.1359,9.0817,9.0885,239100.0
2009-03-24 14:15:00,13.41,13.47,13.39,13.46,208000.0,9.0885,9.1292,9.0749,9.1224,208000.0
2009-03-24 14:20:00,13.46,13.49,13.42,13.46,275200.0,9.1224,9.1427,9.0953,9.1224,275200.0
2009-03-24 14:25:00,13.46,13.46,13.41,13.45,204700.0,9.1224,9.1224,9.0885,9.1156,204700.0
2009-03-24 14:30:00,13.45,13.48,13.37,13.39,368600.0,9.1156,9.1359,9.0614,9.0749,368600.0
2009-03-24 14:35:00,13.39,13.43,13.38,13.4,256900.0,9.0749,9.102,9.0682,9.0817,256900.0
2009-03-24 14:40:00,13.4,13.41,13.4,13.4,170800.0,9.0817,9.0885,9.0817,9.0817,170800.0
2009-03-24 14:45:00,13.4,13.41,13.36,13.37,121100.0,9.0817,9.0885,9.0546,9.0614,121100.0
2009-03-24 14:50:00,13.36,13.41,13.33,13.36,385300.0,9.0546,9.0885,9.0343,9.0546,385300.0
2009-03-24 14:55:00,13.35,13.4,13.33,13.4,146800.0,9.0478,9.0817,9.0343,9.0817,146800.0
2009-03-24 15:00:00,13.4,13.41,13.38,13.4,280500.0,9.0817,9.0885,9.0682,9.0817,280500.0
2009-03-24 15:05:00,13.4,13.4,13.31,13.35,243700.0,9.0817,9.0817,9.0207,9.0478,243700.0
2009-03-24 15:10:00,13.35,13.39,13.34,13.39,134200.0,9.0478,9.0749,9.041,9.0749,134200.0
2009-03-24 15:15:00,13.39,13.41,13.36,13.37,326900.0,9.0749,9.0885,9.0546,9.0614,326900.0
2009-03-24 15:20:00,13.37,13.39,13.33,13.33,136300.0,9.0614,9.0749,9.0343,9.0343,136300.0
2009-03-24 15:25:00,13.33,13.35,13.3,13.31,172600.0,9.0343,9.0478,9.0139,9.0207,172600.0
2009-03-24 15:30:00,13.32,13.36,13.29,13.31,277200.0,9.0275,9.0546,9.0072,9.0207,277200.0
2009-03-24 15:35:00,13.31,13.39,13.31,13.34,282900.0,9.0207,9.0749,9.0207,9.041,282900.0
2009-03-24 15:40:00,13.34,13.35,13.28,13.3,278000.0,9.041,9.0478,9.0004,9.0139,278000.0
2009-03-24 15:45:00,13.3,13.31,13.24,13.25,298700.0,9.0139,9.0207,8.9733,8.98,298700.0
2009-03-24 15:50:00,13.25,13.26,13.18,13.18,350400.0,8.98,8.9868,8.9326,8.9326,350400.0
2009-03-24 15:55:00,13.19,13.19,13.12,13.15,634100.0,8.9394,8.9394,8.8919,8.9123,634100.0
2009-03-25 09:30:00,13.35,13.45,13.25,13.4,467200.0,9.0478,9.1156,8.98,9.0817,467200.0
2009-03-25 09:35:00,13.4,13.41,13.3,13.36,410000.0,9.0817,9.0885,9.0139,9.0546,410000.0
2009-03-25 09:40:00,13.35,13.46,13.35,13.42,479000.0,9.0478,9.1224,9.0478,9.0953,479000.0
2009-03-25 09:45:00,13.43,13.48,13.38,13.41,483900.0,9.102,9.1359,9.0682,9.0885,483900.0
2009-03-25 09:50:00,13.4,13.55,13.4,13.55,462200.0,9.0817,9.1834,9.0817,9.1834,462200.0
2009-03-25 09:55:00,13.45,13.71,13.45,13.69,521400.0,9.1156,9.2918,9.1156,9.2783,521400.0
2009-03-25 10:00:00,13.69,13.75,13.69,13.74,446000.0,9.2783,9.3189,9.2783,9.3121,446000.0
2009-03-25 10:05:00,13.74,13.79,13.72,13.78,330300.0,9.3121,9.346,9.2986,9.3393,330300.0
2009-03-25 10:10:00,13.77,13.77,13.66,13.68,341000.0,9.3325,9.3325,9.2579,9.2715,341000.0
2009-03-25 10:15:00,13.68,13.72,13.66,13.72,243800.0,9.2715,9.2986,9.2579,9.2986,243800.0
2009-03-25 10:20:00,13.72,13.72,13.67,13.68,121600.0,9.2986,9.2986,9.2647,9.2715,121600.0
2009-03-25 10:25:00,13.69,13.7,13.61,13.62,170400.0,9.2783,9.285,9.224,9.2308,170400.0
2009-03-25 10:30:00,13.62,13.66,13.6,13.64,333400.0,9.2308,9.2579,9.2173,9.2444,333400.0
2009-03-25 10:35:00,13.64,13.74,13.62,13.71,378500.0,9.2444,9.3121,9.2308,9.2918,378500.0
2009-03-25 10:40:00,13.72,13.73,13.67,13.69,203000.0,9.2986,9.3054,9.2647,9.2783,203000.0
2009-03-25 10:45:00,13.69,13.7,13.6,13.6,287800.0,9.2783,9.285,9.2173,9.2173,287800.0
2009-03-25 10:50:00,13.6,13.62,13.54,13.56,327600.0,9.2173,9.2308,9.1766,9.1901,327600.0
2009-03-25 10:55:00,13.56,13.58,13.49,13.51,212900.0,9.1901,9.2037,9.1427,9.1563,212900.0
2009-03-25 11:00:00,13.5,13.54,13.47,13.54,290700.0,9.1495,9.1766,9.1292,9.1766,290700.0
2009-03-25 11:05:00,13.54,13.6,13.5,13.6,204400.0,9.1766,9.2173,9.1495,9.2173,204400.0
2009-03-25 11:10:00,13.6,13.61,13.57,13.57,234100.0,9.2173,9.224,9.1969,9.1969,234100.0
2009-03-25 11:15:00,13.58,13.6,13.52,13.6,260700.0,9.2037,9.2173,9.163,9.2173,260700.0
2009-03-25 11:20:00,13.59,13.61,13.52,13.6,427700.0,9.2105,9.224,9.163,9.2173,427700.0
2009-03-25 11:25:00,13.58,13.61,13.57,13.61,173700.0,9.2037,9.224,9.1969,9.224,173700.0
2009-03-25 11:30:00,13.61,13.67,13.6,13.6,246300.0,9.224,9.2647,9.2173,9.2173,246300.0
2009-03-25 11:35:00,13.6,13.62,13.54,13.59,230300.0,9.2173,9.2308,9.1766,9.2105,230300.0
2009-03-25 11:40:00,13.59,13.63,13.54,13.61,165500.0,9.2105,9.2376,9.1766,9.224,165500.0
2009-03-25 11:45:00,13.61,13.63,13.59,13.59,284500.0,9.224,9.2376,9.2105,9.2105,284500.0
2009-03-25 11:50:00,13.59,13.62,13.58,13.59,136600.0,9.2105,9.2308,9.2037,9.2105,136600.0
2009-03-25 11:55:00,13.59,13.62,13.57,13.61,173500.0,9.2105,9.2308,9.1969,9.224,173500.0
2009-03-25 12:00:00,13.62,13.68,13.61,13.65,584900.0,9.2308,9.2715,9.224,9.2511,584900.0
2009-03-25 12:05:00,13.65,13.83,13.65,13.83,1322700.0,9.2511,9.3731,9.2511,9.3731,1322700.0
2009-03-25 12:10:00,13.83,13.88,13.78,13.84,437600.0,9.3731,9.407,9.3393,9.3799,437600.0
2009-03-25 12:15:00,13.84,13.87,13.8,13.82,370400.0,9.3799,9.4002,9.3528,9.3664,370400.0
2009-03-25 12:20:00,13.82,13.84,13.76,13.81,278700.0,9.3664,9.3799,9.3257,9.3596,278700.0
2009-03-25 12:25:00,13.81,13.83,13.8,13.82,246000.0,9.3596,9.3731,9.3528,9.3664,246000.0
2009-03-25 12:30:00,13.81,13.82,13.78,13.8,202900.0,9.3596,9.3664,9.3393,9.3528,202900.0
2009-03-25 12:35:00,13.8,13.88,13.8,13.87,390600.0,9.3528,9.407,9.3528,9.4002,390600.0
2009-03-25 12:40:00,13.86,13.89,13.8,13.82,492800.0,9.3935,9.4138,9.3528,9.3664,492800.0
2009-03-25 12:45:00,13.81,13.87,13.74,13.83,520700.0,9.3596,9.4002,9.3121,9.3731,520700.0
2009-03-25 12:50:00,13.83,13.85,13.8,13.83,403200.0,9.3731,9.3867,9.3528,9.3731,403200.0
2009-03-25 12:55:00,13.82,13.84,13.77,13.77,362700.0,9.3664,9.3799,9.3325,9.3325,362700.0
2009-03-25 13:00:00,13.77,13.83,13.77,13.82,278000.0,9.3325,9.3731,9.3325,9.3664,278000.0
2009-03-25 13:05:00,13.82,13.83,13.75,13.76,206600.0,9.3664,9.3731,9.3189,9.3257,206600.0
2009-03-25 13:10:00,13.76,13.76,13.66,13.67,242100.0,9.3257,9.3257,9.2579,9.2647,242100.0
2009-03-25 13:15:00,13.67,13.69,13.59,13.6,156400.0,9.2647,9.2783,9.2105,9.2173,156400.0
2009-03-25 13:20:00,13.6,13.61,13.55,13.59,311500.0,9.2173,9.224,9.1834,9.2105,311500.0
2009-03-25 13:25:00,13.59,13.61,13.5,13.53,289400.0,9.2105,9.224,9.1495,9.1698,289400.0
2009-03-25 13:30:00,13.53,13.55,13.49,13.5,107000.0,9.1698,9.1834,9.1427,9.1495,107000.0
2009-03-25 13:35:00,13.5,13.54,13.5,13.51,137700.0,9.1495,9.1766,9.1495,9.1563,137700.0
2009-03-25 13:40:00,13.5,13.52,13.41,13.43,215800.0,9.1495,9.163,9.0885,9.102,215800.0
2009-03-25 13:45:00,13.43,13.48,13.42,13.48,63800.0,9.102,9.1359,9.0953,9.1359,63800.0
2009-03-25 13:50:00,13.48,13.54,13.45,13.51,176300.0,9.1359,9.1766,9.1156,9.1563,176300.0
2009-03-25 13:55:00,13.51,13.52,13.46,13.46,109500.0,9.1563,9.163,9.1224,9.1224,109500.0
2009-03-25 14:00:00,13.47,13.48,13.27,13.3,353300.0,9.1292,9.1359,8.9936,9.0139,353300.0
2009-03-25 14:05:00,13.29,13.4,13.24,13.25,164800.0,9.0072,9.0817,8.9733,8.98,164800.0
2009-03-25 14:10:00,13.26,13.31,13.25,13.3,101500.0,8.9868,9.0207,8.98,9.0139,101500.0
2009-03-25 14:15:00,13.29,13.32,13.23,13.25,128900.0,9.0072,9.0275,8.9665,8.98,128900.0
2009-03-25 14:20:00,13.24,13.27,13.22,13.24,200000.0,8.9733,8.9936,8.9597,8.9733,200000.0
2009-03-25 14:25:00,13.24,13.26,13.2,13.22,120400.0,8.9733,8.9868,8.9462,8.9597,120400.0
2009-03-25 14:30:00,13.21,13.26,13.2,13.22,174200.0,8.9529,8.9868,8.9462,8.9597,174200.0
2009-03-25 14:35:00,13.23,13.25,13.2,13.21,183500.0,8.9665,8.98,8.9462,8.9529,183500.0
2009-03-25 14:40:00,13.21,13.21,13.16,13.18,153000.0,8.9529,8.9529,8.9191,8.9326,153000.0
2009-03-25 14:45:00,13.18,13.18,13.08,13.13,358500.0,8.9326,8.9326,8.8648,8.8987,358500.0
2009-03-25 14:50:00,13.13,13.15,13.06,13.13,295000.0,8.8987,8.9123,8.8513,8.8987,295000.0
2009-03-25 14:55:00,13.14,13.18,13.1,13.11,186900.0,8.9055,8.9326,8.8784,8.8852,186900.0
2009-03-25 15:00:00,13.11,13.13,13.06,13.07,214800.0,8.8852,8.8987,8.8513,8.8581,214800.0
2009-03-25 15:05:00,13.08,13.16,13.06,13.11,163000.0,8.8648,8.9191,8.8513,8.8852,163000.0
2009-03-25 15:10:00,13.11,13.22,13.11,13.2,266500.0,8.8852,8.9597,8.8852,8.9462,266500.0
2009-03-25 15:15:00,13.2,13.25,13.18,13.24,118400.0,8.9462,8.98,8.9326,8.9733,118400.0
2009-03-25 15:20:00,13.24,13.32,13.23,13.3,343600.0,8.9733,9.0275,8.9665,9.0139,343600.0
2009-03-25 15:25:00,13.31,13.38,13.26,13.37,323400.0,9.0207,9.0682,8.9868,9.0614,323400.0
2009-03-25 15:30:00,13.36,13.42,13.36,13.39,357300.0,9.0546,9.0953,9.0546,9.0749,357300.0
2009-03-25 15:35:00,13.39,13.49,13.39,13.46,632600.0,9.0749,9.1427,9.0749,9.1224,632600.0
2009-03-25 15:40:00,13.46,13.5,13.39,13.5,562300.0,9.1224,9.1495,9.0749,9.1495,562300.0
2009-03-25 15:45:00,13.5,13.51,13.42,13.42,362900.0,9.1495,9.1563,9.0953,9.0953,362900.0
2009-03-25 15:50:00,13.42,13.47,13.4,13.45,507900.0,9.0953,9.1292,9.0817,9.1156,507900.0
2009-03-25 15:55:00,13.45,13.57,13.44,13.53,598300.0,9.1156,9.1969,9.1088,9.1698,598300.0
2009-03-26 09:30:00,13.68,13.9,13.68,13.89,385400.0,9.2715,9.4206,9.2715,9.4138,385400.0
2009-03-26 09:35:00,13.89,14.24,13.89,14.2,615000.0,9.4138,9.651,9.4138,9.6239,615000.0
2009-03-26 09:40:00,14.21,14.42,14.2,14.39,669700.0,9.6307,9.773,9.6239,9.7527,669700.0
2009-03-26 09:45:00,14.4,14.44,14.14,14.19,1023100.0,9.7594,9.7866,9.5832,9.6171,1023100.0
2009-03-26 09:50:00,14.18,14.24,14.06,14.08,550400.0,9.6103,9.651,9.529,9.5426,550400.0
2009-03-26 09:55:00,14.08,14.16,14.04,14.14,409700.0,9.5426,9.5968,9.5155,9.5832,409700.0
2009-03-26 10:00:00,14.15,14.23,14.14,14.23,450300.0,9.59,9.6442,9.5832,9.6442,450300.0
2009-03-26 10:05:00,14.22,14.29,14.16,14.16,398300.0,9.6375,9.6849,9.5968,9.5968,398300.0
2009-03-26 10:10:00,14.17,14.2,14.1,14.12,284200.0,9.6036,9.6239,9.5561,9.5697,284200.0
2009-03-26 10:15:00,14.12,14.16,14.07,14.1,607500.0,9.5697,9.5968,9.5358,9.5561,607500.0
2009-03-26 10:20:00,14.1,14.13,14.05,14.07,527300.0,9.5561,9.5765,9.5222,9.5358,527300.0
2009-03-26 10:25:00,14.07,14.08,13.88,13.89,384900.0,9.5358,9.5426,9.407,9.4138,384900.0
2009-03-26 10:30:00,13.88,13.91,13.79,13.87,431600.0,9.407,9.4274,9.346,9.4002,431600.0
2009-03-26 10:35:00,13.87,13.91,13.83,13.85,355600.0,9.4002,9.4274,9.3731,9.3867,355600.0
2009-03-26 10:40:00,13.85,13.95,13.83,13.9,305000.0,9.3867,9.4545,9.3731,9.4206,305000.0
2009-03-26 10:45:00,13.9,13.98,13.9,13.95,155400.0,9.4206,9.4748,9.4206,9.4545,155400.0
2009-03-26 10:50:00,13.95,14.0,13.93,13.95,267000.0,9.4545,9.4884,9.4409,9.4545,267000.0
2009-03-26 10:55:00,13.95,14.03,13.95,14.01,318800.0,9.4545,9.5087,9.4545,9.4951,318800.0
2009-03-26 11:00:00,14.02,14.09,14.0,14.07,156300.0,9.5019,9.5493,9.4884,9.5358,156300.0
2009-03-26 11:05:00,14.06,14.08,14.03,14.05,228900.0,9.529,9.5426,9.5087,9.5222,228900.0
2009-03-26 11:10:00,14.05,14.06,14.01,14.05,111600.0,9.5222,9.529,9.4951,9.5222,111600.0
2009-03-26 11:15:00,14.05,14.08,14.0,14.0,190600.0,9.5222,9.5426,9.4884,9.4884,190600.0
2009-03-26 11:20:00,14.0,14.02,13.98,14.01,233800.0,9.4884,9.5019,9.4748,9.4951,233800.0
2009-03-26 11:25:00,14.0,14.02,13.93,13.95,173100.0,9.4884,9.5019,9.4409,9.4545,173100.0
2009-03-26 11:30:00,13.95,14.01,13.94,13.98,218100.0,9.4545,9.4951,9.4477,9.4748,218100.0
2009-03-26 11:35:00,13.98,14.03,13.96,13.99,246300.0,9.4748,9.5087,9.4612,9.4816,246300.0
2009-03-26 11:40:00,13.99,14.07,13.98,14.07,226800.0,9.4816,9.5358,9.4748,9.5358,226800.0
2009-03-26 11:45:00,14.07,14.07,14.04,14.05,203700.0,9.5358,9.5358,9.5155,9.5222,203700.0
2009-03-26 11:50:00,14.05,14.06,13.96,14.05,311900.0,9.5222,9.529,9.4612,9.5222,311900.0
2009-03-26 11:55:00,14.05,14.06,14.02,14.05,136500.0,9.5222,9.529,9.5019,9.5222,136500.0
2009-03-26 12:00:00,14.05,14.08,14.04,14.08,279600.0,9.5222,9.5426,9.5155,9.5426,279600.0
2009-03-26 12:05:00,14.08,14.15,14.07,14.14,176300.0,9.5426,9.59,9.5358,9.5832,176300.0
2009-03-26 12:10:00,14.14,14.17,14.1,14.15,347500.0,9.5832,9.6036,9.5561,9.59,347500.0
2009-03-26 12:15:00,14.16,14.24,14.13,14.23,308000.0,9.5968,9.651,9.5765,9.6442,308000.0
2009-03-26 12:20:00,14.23,14.37,14.2,14.29,825700.0,9.6442,9.7391,9.6239,9.6849,825700.0
2009-03-26 12:25:00,14.3,14.32,14.27,14.27,65900.0,9.6917,9.7052,9.6713,9.6713,65900.0
2009-03-26 12:30:00,14.27,14.31,14.27,14.29,147500.0,9.6713,9.6985,9.6713,9.6849,147500.0
2009-03-26 12:35:00,14.29,14.36,14.2,14.36,402900.0,9.6849,9.7323,9.6239,9.7323,402900.0
2009-03-26 12:40:00,14.36,14.4,14.33,14.33,210000.0,9.7323,9.7594,9.712,9.712,210000.0
2009-03-26 12:45:00,14.33,14.35,14.28,14.28,154900.0,9.712,9.7256,9.6781,9.6781,154900.0
2009-03-26 12:50:00,14.28,14.29,14.22,14.22,85600.0,9.6781,9.6849,9.6375,9.6375,85600.0
2009-03-26 12:55:00,14.21,14.22,14.13,14.15,248200.0,9.6307,9.6375,9.5765,9.59,248200.0
2009-03-26 13:00:00,14.15,14.25,14.13,14.21,286600.0,9.59,9.6578,9.5765,9.6307,286600.0
2009-03-26 13:05:00,14.22,14.37,14.21,14.35,213900.0,9.6375,9.7391,9.6307,9.7256,213900.0
2009-03-26 13:10:00,14.35,14.36,14.28,14.3,107300.0,9.7256,9.7323,9.6781,9.6917,107300.0
2009-03-26 13:15:00,14.31,14.36,14.31,14.35,118700.0,9.6985,9.7323,9.6985,9.7256,118700.0
2009-03-26 13:20:00,14.35,14.43,14.34,14.36,203000.0,9.7256,9.7798,9.7188,9.7323,203000.0
2009-03-26 13:25:00,14.37,14.38,14.35,14.38,101800.0,9.7391,9.7459,9.7256,9.7459,101800.0
2009-03-26 13:30:00,14.38,14.4,14.32,14.34,114600.0,9.7459,9.7594,9.7052,9.7188,114600.0
2009-03-26 13:35:00,14.34,14.34,14.27,14.3,97400.0,9.7188,9.7188,9.6713,9.6917,97400.0
2009-03-26 13:40:00,14.31,14.31,14.22,14.25,53400.0,9.6985,9.6985,9.6375,9.6578,53400.0
2009-03-26 13:45:00,14.26,14.28,14.25,14.26,81900.0,9.6646,9.6781,9.6578,9.6646,81900.0
2009-03-26 13:50:00,14.27,14.32,14.26,14.28,91000.0,9.6713,9.7052,9.6646,9.6781,91000.0
2009-03-26 13:55:00,14.27,14.28,14.25,14.25,155200.0,9.6713,9.6781,9.6578,9.6578,155200.0
2009-03-26 14:00:00,14.26,14.27,14.22,14.22,350600.0,9.6646,9.6713,9.6375,9.6375,350600.0
2009-03-26 14:05:00,14.22,14.23,14.17,14.2,511700.0,9.6375,9.6442,9.6036,9.6239,511700.0
2009-03-26 14:10:00,14.2,14.21,14.17,14.19,109100.0,9.6239,9.6307,9.6036,9.6171,109100.0
2009-03-26 14:15:00,14.18,14.19,14.11,14.13,277900.0,9.6103,9.6171,9.5629,9.5765,277900.0
2009-03-26 14:20:00,14.14,14.15,14.08,14.1,322500.0,9.5832,9.59,9.5426,9.5561,322500.0
2009-03-26 14:25:00,14.1,14.11,14.07,14.09,323500.0,9.5561,9.5629,9.5358,9.5493,323500.0
2009-03-26 14:30:00,14.09,14.1,14.04,14.1,281300.0,9.5493,9.5561,9.5155,9.5561,281300.0
2009-03-26 14:35:00,14.09,14.16,14.08,14.15,227400.0,9.5493,9.5968,9.5426,9.59,227400.0
2009-03-26 14:40:00,14.16,14.17,14.1,14.11,170800.0,9.5968,9.6036,9.5561,9.5629,170800.0
2009-03-26 14:45:00,14.11,14.16,14.08,14.11,374700.0,9.5629,9.5968,9.5426,9.5629,374700.0
2009-03-26 14:50:00,14.11,14.13,14.05,14.1,130900.0,9.5629,9.5765,9.5222,9.5561,130900.0
2009-03-26 14:55:00,14.1,14.12,14.03,14.03,235500.0,9.5561,9.5697,9.5087,9.5087,235500.0
2009-03-26 15:00:00,14.04,14.06,14.02,14.04,289400.0,9.5155,9.529,9.5019,9.5155,289400.0
2009-03-26 15:05:00,14.05,14.06,14.0,14.05,341900.0,9.5222,9.529,9.4884,9.5222,341900.0
2009-03-26 15:10:00,14.05,14.05,14.02,14.03,152400.0,9.5222,9.5222,9.5019,9.5087,152400.0
2009-03-26 15:15:00,14.03,14.06,13.98,14.01,207900.0,9.5087,9.529,9.4748,9.4951,207900.0
2009-03-26 15:20:00,14.02,14.14,14.01,14.12,222100.0,9.5019,9.5832,9.4951,9.5697,222100.0
2009-03-26 15:25:00,14.12,14.15,14.11,14.11,287200.0,9.5697,9.59,9.5629,9.5629,287200.0
2009-03-26 15:30:00,14.11,14.13,14.1,14.11,422600.0,9.5629,9.5765,9.5561,9.5629,422600.0
2009-03-26 15:35:00,14.11,14.17,14.09,14.17,385100.0,9.5629,9.6036,9.5493,9.6036,385100.0
2009-03-26 15:40:00,14.17,14.22,14.16,14.22,604300.0,9.6036,9.6375,9.5968,9.6375,604300.0
2009-03-26 15:45:00,14.23,14.26,14.19,14.24,525400.0,9.6442,9.6646,9.6171,9.651,525400.0
2009-03-26 15:50:00,14.25,14.31,14.19,14.21,1045200.0,9.6578,9.6985,9.6171,9.6307,1045200.0
2009-03-26 15:55:00,14.21,14.23,14.18,14.23,754900.0,9.6307,9.6442,9.6103,9.6442,754900.0
2009-03-27 09:30:00,14.05,14.08,13.85,13.89,384000.0,9.5222,9.5426,9.3867,9.4138,384000.0
2009-03-27 09:35:00,13.89,13.92,13.82,13.84,322700.0,9.4138,9.4341,9.3664,9.3799,322700.0
2009-03-27 09:40:00,13.83,13.87,13.76,13.78,281200.0,9.3731,9.4002,9.3257,9.3393,281200.0
2009-03-27 09:45:00,13.78,13.8,13.72,13.72,264300.0,9.3393,9.3528,9.2986,9.2986,264300.0
2009-03-27 09:50:00,13.73,13.76,13.67,13.76,195300.0,9.3054,9.3257,9.2647,9.3257,195300.0
2009-03-27 09:55:00,13.76,13.82,13.7,13.76,245500.0,9.3257,9.3664,9.285,9.3257,245500.0
2009-03-27 10:00:00,13.76,13.81,13.68,13.71,180300.0,9.3257,9.3596,9.2715,9.2918,180300.0
2009-03-27 10:05:00,13.7,13.75,13.68,13.68,365700.0,9.285,9.3189,9.2715,9.2715,365700.0
2009-03-27 10:10:00,13.68,13.71,13.64,13.67,457700.0,9.2715,9.2918,9.2444,9.2647,457700.0
2009-03-27 10:15:00,13.67,13.69,13.64,13.64,375400.0,9.2647,9.2783,9.2444,9.2444,375400.0
2009-03-27 10:20:00,13.65,13.68,13.63,13.66,201600.0,9.2511,9.2715,9.2376,9.2579,201600.0
2009-03-27 10:25:00,13.66,13.7,13.63,13.69,297100.0,9.2579,9.285,9.2376,9.2783,297100.0
2009-03-27 10:30:00,13.7,13.72,13.66,13.72,129800.0,9.285,9.2986,9.2579,9.2986,129800.0
2009-03-27 10:35:00,13.73,13.82,13.73,13.8,206300.0,9.3054,9.3664,9.3054,9.3528,206300.0
2009-03-27 10:40:00,13.81,13.85,13.8,13.84,297000.0,9.3596,9.3867,9.3528,9.3799,297000.0
2009-03-27 10:45:00,13.84,13.93,13.82,13.82,198500.0,9.3799,9.4409,9.3664,9.3664,198500.0
2009-03-27 10:50:00,13.82,13.85,13.79,13.82,504800.0,9.3664,9.3867,9.346,9.3664,504800.0
2009-03-27 10:55:00,13.83,13.84,13.79,13.83,155300.0,9.3731,9.3799,9.346,9.3731,155300.0
2009-03-27 11:00:00,13.84,13.85,13.79,13.83,183000.0,9.3799,9.3867,9.346,9.3731,183000.0
2009-03-27 11:05:00,13.83,13.89,13.8,13.81,126200.0,9.3731,9.4138,9.3528,9.3596,126200.0
2009-03-27 11:10:00,13.81,13.83,13.76,13.81,244000.0,9.3596,9.3731,9.3257,9.3596,244000.0
2009-03-27 11:15:00,13.81,13.85,13.79,13.83,145100.0,9.3596,9.3867,9.346,9.3731,145100.0
2009-03-27 11:20:00,13.82,13.91,13.82,13.89,150500.0,9.3664,9.4274,9.3664,9.4138,150500.0
2009-03-27 11:25:00,13.89,13.9,13.81,13.83,107600.0,9.4138,9.4206,9.3596,9.3731,107600.0
2009-03-27 11:30:00,13.83,13.85,13.78,13.85,50600.0,9.3731,9.3867,9.3393,9.3867,50600.0
2009-03-27 11:35:00,13.85,13.86,13.82,13.82,325900.0,9.3867,9.3935,9.3664,9.3664,325900.0
2009-03-27 11:40:00,13.82,13.85,13.8,13.81,118500.0,9.3664,9.3867,9.3528,9.3596,118500.0
2009-03-27 11:45:00,13.81,13.86,13.79,13.81,216100.0,9.3596,9.3935,9.346,9.3596,216100.0
2009-03-27 11:50:00,13.81,13.85,13.81,13.83,95600.0,9.3596,9.3867,9.3596,9.3731,95600.0
2009-03-27 11:55:00,13.85,13.87,13.82,13.83,122600.0,9.3867,9.4002,9.3664,9.3731,122600.0
2009-03-27 12:00:00,13.83,13.88,13.82,13.87,145700.0,9.3731,9.407,9.3664,9.4002,145700.0
2009-03-27 12:05:00,13.87,13.88,13.8,13.84,263800.0,9.4002,9.407,9.3528,9.3799,263800.0
2009-03-27 12:10:00,13.85,13.85,13.83,13.83,225000.0,9.3867,9.3867,9.3731,9.3731,225000.0
2009-03-27 12:15:00,13.84,13.84,13.76,13.78,131700.0,9.3799,9.3799,9.3257,9.3393,131700.0
2009-03-27 12:20:00,13.78,13.79,13.75,13.75,170300.0,9.3393,9.346,9.3189,9.3189,170300.0
2009-03-27 12:25:00,13.75,13.78,13.73,13.74,310100.0,9.3189,9.3393,9.3054,9.3121,310100.0
2009-03-27 12:30:00,13.74,13.76,13.74,13.75,106000.0,9.3121,9.3257,9.3121,9.3189,106000.0
2009-03-27 12:35:00,13.75,13.76,13.7,13.71,110600.0,9.3189,9.3257,9.285,9.2918,110600.0
2009-03-27 12:40:00,13.71,13.72,13.69,13.71,300700.0,9.2918,9.2986,9.2783,9.2918,300700.0
2009-03-27 12:45:00,13.7,13.75,13.7,13.74,205200.0,9.285,9.3189,9.285,9.3121,205200.0
2009-03-27 12:50:00,13.74,13.75,13.69,13.69,170000.0,9.3121,9.3189,9.2783,9.2783,170000.0
2009-03-27 12:55:00,13.69,13.7,13.64,13.66,302900.0,9.2783,9.285,9.2444,9.2579,302900.0
2009-03-27 13:00:00,13.66,13.67,13.66,13.66,79100.0,9.2579,9.2647,9.2579,9.2579,79100.0
2009-03-27 13:05:00,13.66,13.68,13.64,13.68,142900.0,9.2579,9.2715,9.2444,9.2715,142900.0
2009-03-27 13:10:00,13.68,13.68,13.64,13.64,406900.0,9.2715,9.2715,9.2444,9.2444,406900.0
2009-03-27 13:15:00,13.65,13.65,13.61,13.63,403400.0,9.2511,9.2511,9.224,9.2376,403400.0
2009-03-27 13:20:00,13.63,13.7,13.63,13.69,114300.0,9.2376,9.285,9.2376,9.2783,114300.0
2009-03-27 13:25:00,13.7,13.73,13.69,13.7,253100.0,9.285,9.3054,9.2783,9.285,253100.0
2009-03-27 13:30:00,13.71,13.74,13.67,13.68,256400.0,9.2918,9.3121,9.2647,9.2715,256400.0
2009-03-27 13:35:00,13.67,13.68,13.61,13.62,206400.0,9.2647,9.2715,9.224,9.2308,206400.0
2009-03-27 13:40:00,13.62,13.63,13.5,13.52,402000.0,9.2308,9.2376,9.1495,9.163,402000.0
2009-03-27 13:45:00,13.52,13.54,13.51,13.53,115000.0,9.163,9.1766,9.1563,9.1698,115000.0
2009-03-27 13:50:00,13.53,13.54,13.47,13.48,144900.0,9.1698,9.1766,9.1292,9.1359,144900.0
2009-03-27 13:55:00,13.47,13.5,13.47,13.48,193200.0,9.1292,9.1495,9.1292,9.1359,193200.0
2009-03-27 14:00:00,13.48,13.52,13.44,13.52,144500.0,9.1359,9.163,9.1088,9.163,144500.0
2009-03-27 14:05:00,13.52,13.55,13.51,13.54,88300.0,9.163,9.1834,9.1563,9.1766,88300.0
2009-03-27 14:10:00,13.53,13.59,13.52,13.59,115400.0,9.1698,9.2105,9.163,9.2105,115400.0
2009-03-27 14:15:00,13.58,13.59,13.54,13.58,69000.0,9.2037,9.2105,9.1766,9.2037,69000.0
2009-03-27 14:20:00,13.59,13.65,13.56,13.61,171100.0,9.2105,9.2511,9.1901,9.224,171100.0
2009-03-27 14:25:00,13.61,13.61,13.58,13.59,104700.0,9.224,9.224,9.2037,9.2105,104700.0
2009-03-27 14:30:00,13.6,13.6,13.55,13.56,66400.0,9.2173,9.2173,9.1834,9.1901,66400.0
2009-03-27 14:35:00,13.55,13.6,13.54,13.57,96100.0,9.1834,9.2173,9.1766,9.1969,96100.0
2009-03-27 14:40:00,13.58,13.6,13.55,13.56,97400.0,9.2037,9.2173,9.1834,9.1901,97400.0
2009-03-27 14:45:00,13.56,13.56,13.5,13.55,134200.0,9.1901,9.1901,9.1495,9.1834,134200.0
2009-03-27 14:50:00,13.55,13.56,13.5,13.52,163800.0,9.1834,9.1901,9.1495,9.163,163800.0
2009-03-27 14:55:00,13.53,13.57,13.51,13.57,111900.0,9.1698,9.1969,9.1563,9.1969,111900.0
2009-03-27 15:00:00,13.56,13.61,13.56,13.59,375800.0,9.1901,9.224,9.1901,9.2105,375800.0
2009-03-27 15:05:00,13.59,13.6,13.54,13.54,222200.0,9.2105,9.2173,9.1766,9.1766,222200.0
2009-03-27 15:10:00,13.54,13.59,13.52,13.53,199800.0,9.1766,9.2105,9.163,9.1698,199800.0
2009-03-27 15:15:00,13.53,13.55,13.51,13.54,205900.0,9.1698,9.1834,9.1563,9.1766,205900.0
2009-03-27 15:20:00,13.55,13.57,13.52,13.56,301200.0,9.1834,9.1969,9.163,9.1901,301200.0
2009-03-27 15:25:00,13.56,13.59,13.53,13.54,364200.0,9.1901,9.2105,9.1698,9.1766,364200.0
2009-03-27 15:30:00,13.54,13.62,13.54,13.57,501200.0,9.1766,9.2308,9.1766,9.1969,501200.0
2009-03-27 15:35:00,13.57,13.58,13.51,13.57,330500.0,9.1969,9.2037,9.1563,9.1969,330500.0
2009-03-27 15:40:00,13.57,13.61,13.54,13.56,428400.0,9.1969,9.224,9.1766,9.1901,428400.0
2009-03-27 15:45:00,13.57,13.61,13.56,13.57,317600.0,9.1969,9.224,9.1901,9.1969,317600.0
2009-03-27 15:50:00,13.57,13.6,13.56,13.6,412100.0,9.1969,9.2173,9.1901,9.2173,412100.0
2009-03-27 15:55:00,13.6,13.6,13.55,13.58,839900.0,9.2173,9.2173,9.1834,9.2037,839900.0
2009-03-30 09:30:00,13.23,13.25,12.91,12.94,508900.0,8.9665,8.98,8.7496,8.7699,508900.0
2009-03-30 09:35:00,12.94,13.05,12.83,12.85,378400.0,8.7699,8.8445,8.6954,8.709,378400.0
2009-03-30 09:40:00,12.85,12.88,12.71,12.73,697200.0,8.709,8.7293,8.6141,8.6276,697200.0
2009-03-30 09:45:00,12.73,12.82,12.7,12.77,432800.0,8.6276,8.6886,8.6073,8.6547,432800.0
2009-03-30 09:50:00,12.77,12.79,12.71,12.76,298400.0,8.6547,8.6683,8.6141,8.648,298400.0
2009-03-30 09:55:00,12.76,12.78,12.73,12.76,237000.0,8.648,8.6615,8.6276,8.648,237000.0
2009-03-30 10:00:00,12.76,12.8,12.74,12.8,184600.0,8.648,8.6751,8.6344,8.6751,184600.0
2009-03-30 10:05:00,12.8,12.8,12.79,12.8,359200.0,8.6751,8.6751,8.6683,8.6751,359200.0
2009-03-30 10:10:00,12.8,12.84,12.76,12.83,471400.0,8.6751,8.7022,8.648,8.6954,471400.0
2009-03-30 10:15:00,12.85,12.85,12.79,12.82,307800.0,8.709,8.709,8.6683,8.6886,307800.0
2009-03-30 10:20:00,12.82,12.83,12.77,12.79,169800.0,8.6886,8.6954,8.6547,8.6683,169800.0
2009-03-30 10:25:00,12.78,12.8,12.75,12.77,138000.0,8.6615,8.6751,8.6412,8.6547,138000.0
2009-03-30 10:30:00,12.77,12.77,12.71,12.72,139200.0,8.6547,8.6547,8.6141,8.6208,139200.0
2009-03-30 10:35:00,12.72,12.74,12.64,12.67,298300.0,8.6208,8.6344,8.5666,8.587,298300.0
2009-03-30 10:40:00,12.67,12.67,12.58,12.6,215000.0,8.587,8.587,8.526,8.5395,215000.0
2009-03-30 10:45:00,12.59,12.62,12.56,12.6,162400.0,8.5327,8.5531,8.5124,8.5395,162400.0
2009-03-30 10:50:00,12.6,12.72,12.59,12.72,397500.0,8.5395,8.6208,8.5327,8.6208,397500.0
2009-03-30 10:55:00,12.72,12.75,12.71,12.74,125700.0,8.6208,8.6412,8.6141,8.6344,125700.0
2009-03-30 11:00:00,12.75,12.76,12.71,12.71,225200.0,8.6412,8.648,8.6141,8.6141,225200.0
2009-03-30 11:05:00,12.72,12.76,12.7,12.75,226700.0,8.6208,8.648,8.6073,8.6412,226700.0
2009-03-30 11:10:00,12.74,12.86,12.74,12.83,191500.0,8.6344,8.7157,8.6344,8.6954,191500.0
2009-03-30 11:15:00,12.83,12.84,12.76,12.79,216600.0,8.6954,8.7022,8.648,8.6683,216600.0
2009-03-30 11:20:00,12.79,12.83,12.76,12.76,162500.0,8.6683,8.6954,8.648,8.648,162500.0
2009-03-30 11:25:00,12.77,12.77,12.75,12.76,106700.0,8.6547,8.6547,8.6412,8.648,106700.0
2009-03-30 11:30:00,12.75,12.77,12.75,12.76,109500.0,8.6412,8.6547,8.6412,8.648,109500.0
2009-03-30 11:35:00,12.76,12.78,12.71,12.75,261400.0,8.648,8.6615,8.6141,8.6412,261400.0
2009-03-30 11:40:00,12.76,12.76,12.73,12.75,130600.0,8.648,8.648,8.6276,8.6412,130600.0
2009-03-30 11:45:00,12.75,12.77,12.73,12.77,70400.0,8.6412,8.6547,8.6276,8.6547,70400.0
2009-03-30 11:50:00,12.76,12.79,12.76,12.77,132100.0,8.648,8.6683,8.648,8.6547,132100.0
2009-03-30 11:55:00,12.77,12.78,12.76,12.77,72300.0,8.6547,8.6615,8.648,8.6547,72300.0
2009-03-30 12:00:00,12.78,12.82,12.77,12.79,155800.0,8.6615,8.6886,8.6547,8.6683,155800.0
2009-03-30 12:05:00,12.79,12.8,12.74,12.75,244000.0,8.6683,8.6751,8.6344,8.6412,244000.0
2009-03-30 12:10:00,12.76,12.78,12.74,12.76,95800.0,8.648,8.6615,8.6344,8.648,95800.0
2009-03-30 12:15:00,12.77,12.82,12.76,12.81,107200.0,8.6547,8.6886,8.648,8.6818,107200.0
2009-03-30 12:20:00,12.81,12.85,12.8,12.84,82500.0,8.6818,8.709,8.6751,8.7022,82500.0
2009-03-30 12:25:00,12.85,12.86,12.84,12.85,87200.0,8.709,8.7157,8.7022,8.709,87200.0
2009-03-30 12:30:00,12.85,12.85,12.81,12.81,100300.0,8.709,8.709,8.6818,8.6818,100300.0
2009-03-30 12:35:00,12.81,12.85,12.8,12.83,68100.0,8.6818,8.709,8.6751,8.6954,68100.0
2009-03-30 12:40:00,12.82,12.83,12.78,12.81,64600.0,8.6886,8.6954,8.6615,8.6818,64600.0
2009-03-30 12:45:00,12.81,12.83,12.79,12.8,44200.0,8.6818,8.6954,8.6683,8.6751,44200.0
2009-03-30 12:50:00,12.79,12.8,12.77,12.78,102200.0,8.6683,8.6751,8.6547,8.6615,102200.0
2009-03-30 12:55:00,12.79,12.79,12.73,12.73,66900.0,8.6683,8.6683,8.6276,8.6276,66900.0
2009-03-30 13:00:00,12.74,12.75,12.72,12.74,131000.0,8.6344,8.6412,8.6208,8.6344,131000.0
2009-03-30 13:05:00,12.74,12.76,12.73,12.73,223500.0,8.6344,8.648,8.6276,8.6276,223500.0
2009-03-30 13:10:00,12.73,12.73,12.71,12.72,116300.0,8.6276,8.6276,8.6141,8.6208,116300.0
2009-03-30 13:15:00,12.73,12.73,12.7,12.7,59800.0,8.6276,8.6276,8.6073,8.6073,59800.0
2009-03-30 13:20:00,12.7,12.7,12.68,12.69,60400.0,8.6073,8.6073,8.5937,8.6005,60400.0
2009-03-30 13:25:00,12.69,12.75,12.69,12.73,67400.0,8.6005,8.6412,8.6005,8.6276,67400.0
2009-03-30 13:30:00,12.73,12.77,12.72,12.73,254900.0,8.6276,8.6547,8.6208,8.6276,254900.0
2009-03-30 13:35:00,12.74,12.74,12.7,12.73,138600.0,8.6344,8.6344,8.6073,8.6276,138600.0
2009-03-30 13:40:00,12.72,12.75,12.7,12.72,54800.0,8.6208,8.6412,8.6073,8.6208,54800.0
2009-03-30 13:45:00,12.71,12.73,12.65,12.67,104100.0,8.6141,8.6276,8.5734,8.587,104100.0
2009-03-30 13:50:00,12.67,12.74,12.66,12.72,82100.0,8.587,8.6344,8.5802,8.6208,82100.0
2009-03-30 13:55:00,12.72,12.75,12.69,12.7,107700.0,8.6208,8.6412,8.6005,8.6073,107700.0
2009-03-30 14:00:00,12.69,12.69,12.64,12.67,347000.0,8.6005,8.6005,8.5666,8.587,347000.0
2009-03-30 14:05:00,12.67,12.72,12.66,12.71,138000.0,8.587,8.6208,8.5802,8.6141,138000.0
2009-03-30 14:10:00,12.71,12.8,12.71,12.78,302900.0,8.6141,8.6751,8.6141,8.6615,302900.0
2009-03-30 14:15:00,12.79,12.8,12.73,12.75,117900.0,8.6683,8.6751,8.6276,8.6412,117900.0
2009-03-30 14:20:00,12.76,12.79,12.75,12.78,128300.0,8.648,8.6683,8.6412,8.6615,128300.0
2009-03-30 14:25:00,12.78,12.78,12.73,12.73,69700.0,8.6615,8.6615,8.6276,8.6276,69700.0
2009-03-30 14:30:00,12.73,12.75,12.72,12.74,69700.0,8.6276,8.6412,8.6208,8.6344,69700.0
2009-03-30 14:35:00,12.74,12.77,12.73,12.73,119100.0,8.6344,8.6547,8.6276,8.6276,119100.0
2009-03-30 14:40:00,12.74,12.74,12.64,12.66,129000.0,8.6344,8.6344,8.5666,8.5802,129000.0
2009-03-30 14:45:00,12.66,12.7,12.65,12.68,92900.0,8.5802,8.6073,8.5734,8.5937,92900.0
2009-03-30 14:50:00,12.68,12.75,12.68,12.75,209600.0,8.5937,8.6412,8.5937,8.6412,209600.0
2009-03-30 14:55:00,12.74,12.75,12.68,12.69,173000.0,8.6344,8.6412,8.5937,8.6005,173000.0
2009-03-30 15:00:00,12.69,12.73,12.69,12.72,302500.0,8.6005,8.6276,8.6005,8.6208,302500.0
2009-03-30 15:05:00,12.72,12.78,12.7,12.78,213900.0,8.6208,8.6615,8.6073,8.6615,213900.0
2009-03-30 15:10:00,12.77,12.83,12.77,12.79,199900.0,8.6547,8.6954,8.6547,8.6683,199900.0
2009-03-30 15:15:00,12.79,12.82,12.74,12.74,276600.0,8.6683,8.6886,8.6344,8.6344,276600.0
2009-03-30 15:20:00,12.74,12.8,12.72,12.78,193200.0,8.6344,8.6751,8.6208,8.6615,193200.0
2009-03-30 15:25:00,12.78,12.82,12.73,12.77,293400.0,8.6615,8.6886,8.6276,8.6547,293400.0
2009-03-30 15:30:00,12.77,12.88,12.76,12.84,410600.0,8.6547,8.7293,8.648,8.7022,410600.0
2009-03-30 15:35:00,12.84,12.86,12.77,12.77,272600.0,8.7022,8.7157,8.6547,8.6547,272600.0
2009-03-30 15:40:00,12.77,12.8,12.76,12.8,278200.0,8.6547,8.6751,8.648,8.6751,278200.0
2009-03-30 15:45:00,12.8,12.83,12.78,12.81,374300.0,8.6751,8.6954,8.6615,8.6818,374300.0
2009-03-30 15:50:00,12.81,12.89,12.8,12.87,356300.0,8.6818,8.7361,8.6751,8.7225,356300.0
2009-03-30 15:55:00,12.87,12.92,12.86,12.88,860500.0,8.7225,8.7564,8.7157,8.7293,860500.0
2009-03-31 09:30:00,13.03,13.1,12.99,13.1,196200.0,8.8309,8.8784,8.8038,8.8784,196200.0
2009-03-31 09:35:00,13.09,13.18,13.08,13.1,119800.0,8.8716,8.9326,8.8648,8.8784,119800.0
2009-03-31 09:40:00,13.11,13.13,13.03,13.12,152300.0,8.8852,8.8987,8.8309,8.8919,152300.0
2009-03-31 09:45:00,13.13,13.16,13.07,13.14,147200.0,8.8987,8.9191,8.8581,8.9055,147200.0
2009-03-31 09:50:00,13.13,13.14,13.01,13.02,192300.0,8.8987,8.9055,8.8174,8.8242,192300.0
2009-03-31 09:55:00,13.02,13.1,13.02,13.09,138500.0,8.8242,8.8784,8.8242,8.8716,138500.0
2009-03-31 10:00:00,13.08,13.2,13.05,13.2,225500.0,8.8648,8.9462,8.8445,8.9462,225500.0
2009-03-31 10:05:00,13.2,13.29,13.17,13.23,300300.0,8.9462,9.0072,8.9258,8.9665,300300.0
2009-03-31 10:10:00,13.21,13.28,13.2,13.22,413600.0,8.9529,9.0004,8.9462,8.9597,413600.0
2009-03-31 10:15:00,13.23,13.24,13.18,13.21,163300.0,8.9665,8.9733,8.9326,8.9529,163300.0
2009-03-31 10:20:00,13.21,13.28,13.21,13.25,172000.0,8.9529,9.0004,8.9529,8.98,172000.0
2009-03-31 10:25:00,13.26,13.34,13.25,13.31,270200.0,8.9868,9.041,8.98,9.0207,270200.0
2009-03-31 10:30:00,13.31,13.35,13.26,13.26,126700.0,9.0207,9.0478,8.9868,8.9868,126700.0
2009-03-31 10:35:00,13.25,13.34,13.25,13.29,223500.0,8.98,9.041,8.98,9.0072,223500.0
2009-03-31 10:40:00,13.3,13.32,13.25,13.27,220500.0,9.0139,9.0275,8.98,8.9936,220500.0
2009-03-31 10:45:00,13.27,13.31,13.23,13.24,147100.0,8.9936,9.0207,8.9665,8.9733,147100.0
2009-03-31 10:50:00,13.24,13.26,13.19,13.21,235800.0,8.9733,8.9868,8.9394,8.9529,235800.0
2009-03-31 10:55:00,13.21,13.21,13.16,13.17,59500.0,8.9529,8.9529,8.9191,8.9258,59500.0
2009-03-31 11:00:00,13.18,13.24,13.18,13.22,69800.0,8.9326,8.9733,8.9326,8.9597,69800.0
2009-03-31 11:05:00,13.23,13.23,13.18,13.21,129900.0,8.9665,8.9665,8.9326,8.9529,129900.0
2009-03-31 11:10:00,13.21,13.21,13.17,13.19,192100.0,8.9529,8.9529,8.9258,8.9394,192100.0
2009-03-31 11:15:00,13.19,13.2,13.15,13.2,158200.0,8.9394,8.9462,8.9123,8.9462,158200.0
2009-03-31 11:20:00,13.19,13.2,13.18,13.18,137900.0,8.9394,8.9462,8.9326,8.9326,137900.0
2009-03-31 11:25:00,13.19,13.25,13.18,13.22,250100.0,8.9394,8.98,8.9326,8.9597,250100.0
2009-03-31 11:30:00,13.21,13.21,13.14,13.15,103200.0,8.9529,8.9529,8.9055,8.9123,103200.0
2009-03-31 11:35:00,13.16,13.19,13.12,13.13,120900.0,8.9191,8.9394,8.8919,8.8987,120900.0
2009-03-31 11:40:00,13.12,13.15,13.1,13.14,122700.0,8.8919,8.9123,8.8784,8.9055,122700.0
2009-03-31 11:45:00,13.14,13.21,13.13,13.21,106500.0,8.9055,8.9529,8.8987,8.9529,106500.0
2009-03-31 11:50:00,13.21,13.23,13.2,13.23,97000.0,8.9529,8.9665,8.9462,8.9665,97000.0
2009-03-31 11:55:00,13.23,13.25,13.2,13.22,87100.0,8.9665,8.98,8.9462,8.9597,87100.0
2009-03-31 12:00:00,13.22,13.22,13.18,13.21,223800.0,8.9597,8.9597,8.9326,8.9529,223800.0
2009-03-31 12:05:00,13.21,13.22,13.17,13.18,93300.0,8.9529,8.9597,8.9258,8.9326,93300.0
2009-03-31 12:10:00,13.19,13.25,13.17,13.25,262600.0,8.9394,8.98,8.9258,8.98,262600.0
2009-03-31 12:15:00,13.25,13.31,13.25,13.27,155000.0,8.98,9.0207,8.98,8.9936,155000.0
2009-03-31 12:20:00,13.28,13.28,13.2,13.2,66900.0,9.0004,9.0004,8.9462,8.9462,66900.0
2009-03-31 12:25:00,13.21,13.28,13.21,13.28,118600.0,8.9529,9.0004,8.9529,9.0004,118600.0
2009-03-31 12:30:00,13.27,13.27,13.23,13.24,50900.0,8.9936,8.9936,8.9665,8.9733,50900.0
2009-03-31 12:35:00,13.24,13.28,13.23,13.28,67800.0,8.9733,9.0004,8.9665,9.0004,67800.0
2009-03-31 12:40:00,13.28,13.39,13.27,13.33,341100.0,9.0004,9.0749,8.9936,9.0343,341100.0
2009-03-31 12:45:00,13.33,13.33,13.31,13.32,32900.0,9.0343,9.0343,9.0207,9.0275,32900.0
2009-03-31 12:50:00,13.32,13.39,13.31,13.38,86800.0,9.0275,9.0749,9.0207,9.0682,86800.0
2009-03-31 12:55:00,13.39,13.42,13.38,13.42,64500.0,9.0749,9.0953,9.0682,9.0953,64500.0
2009-03-31 13:00:00,13.42,13.47,13.41,13.46,125800.0,9.0953,9.1292,9.0885,9.1224,125800.0
2009-03-31 13:05:00,13.46,13.48,13.45,13.45,59500.0,9.1224,9.1359,9.1156,9.1156,59500.0
2009-03-31 13:10:00,13.46,13.49,13.46,13.46,117600.0,9.1224,9.1427,9.1224,9.1224,117600.0
2009-03-31 13:15:00,13.47,13.47,13.45,13.46,68500.0,9.1292,9.1292,9.1156,9.1224,68500.0
2009-03-31 13:20:00,13.46,13.5,13.45,13.46,150300.0,9.1224,9.1495,9.1156,9.1224,150300.0
2009-03-31 13:25:00,13.46,13.47,13.44,13.45,115500.0,9.1224,9.1292,9.1088,9.1156,115500.0
2009-03-31 13:30:00,13.46,13.47,13.44,13.46,113300.0,9.1224,9.1292,9.1088,9.1224,113300.0
2009-03-31 13:35:00,13.47,13.47,13.43,13.44,60400.0,9.1292,9.1292,9.102,9.1088,60400.0
2009-03-31 13:40:00,13.45,13.45,13.43,13.45,102700.0,9.1156,9.1156,9.102,9.1156,102700.0
2009-03-31 13:45:00,13.46,13.47,13.44,13.46,67100.0,9.1224,9.1292,9.1088,9.1224,67100.0
2009-03-31 13:50:00,13.46,13.47,13.39,13.39,168700.0,9.1224,9.1292,9.0749,9.0749,168700.0
2009-03-31 13:55:00,13.39,13.42,13.39,13.41,135000.0,9.0749,9.0953,9.0749,9.0885,135000.0
2009-03-31 14:00:00,13.41,13.42,13.38,13.39,93700.0,9.0885,9.0953,9.0682,9.0749,93700.0
2009-03-31 14:05:00,13.38,13.41,13.38,13.41,91700.0,9.0682,9.0885,9.0682,9.0885,91700.0
2009-03-31 14:10:00,13.41,13.41,13.38,13.4,99800.0,9.0885,9.0885,9.0682,9.0817,99800.0
2009-03-31 14:15:00,13.39,13.41,13.39,13.41,118400.0,9.0749,9.0885,9.0749,9.0885,118400.0
2009-03-31 14:20:00,13.4,13.4,13.36,13.38,90600.0,9.0817,9.0817,9.0546,9.0682,90600.0
2009-03-31 14:25:00,13.38,13.41,13.37,13.41,66400.0,9.0682,9.0885,9.0614,9.0885,66400.0
2009-03-31 14:30:00,13.41,13.44,13.4,13.41,151500.0,9.0885,9.1088,9.0817,9.0885,151500.0
2009-03-31 14:35:00,13.41,13.49,13.41,13.49,196800.0,9.0885,9.1427,9.0885,9.1427,196800.0
2009-03-31 14:40:00,13.49,13.5,13.47,13.5,86600.0,9.1427,9.1495,9.1292,9.1495,86600.0
2009-03-31 14:45:00,13.5,13.5,13.48,13.48,168000.0,9.1495,9.1495,9.1359,9.1359,168000.0
2009-03-31 14:50:00,13.49,13.57,13.49,13.55,239100.0,9.1427,9.1969,9.1427,9.1834,239100.0
2009-03-31 14:55:00,13.56,13.56,13.52,13.53,194200.0,9.1901,9.1901,9.163,9.1698,194200.0
2009-03-31 15:00:00,13.53,13.53,13.46,13.46,223000.0,9.1698,9.1698,9.1224,9.1224,223000.0
2009-03-31 15:05:00,13.46,13.48,13.43,13.45,177800.0,9.1224,9.1359,9.102,9.1156,177800.0
2009-03-31 15:10:00,13.45,13.45,13.39,13.42,143300.0,9.1156,9.1156,9.0749,9.0953,143300.0
2009-03-31 15:15:00,13.42,13.44,13.4,13.44,133400.0,9.0953,9.1088,9.0817,9.1088,133400.0
2009-03-31 15:20:00,13.44,13.45,13.38,13.43,268500.0,9.1088,9.1156,9.0682,9.102,268500.0
2009-03-31 15:25:00,13.44,13.47,13.42,13.43,242300.0,9.1088,9.1292,9.0953,9.102,242300.0
2009-03-31 15:30:00,13.43,13.43,13.32,13.32,319100.0,9.102,9.102,9.0275,9.0275,319100.0
2009-03-31 15:35:00,13.33,13.39,13.26,13.39,519600.0,9.0343,9.0749,8.9868,9.0749,519600.0
2009-03-31 15:40:00,13.39,13.4,13.31,13.31,495000.0,9.0749,9.0817,9.0207,9.0207,495000.0
2009-03-31 15:45:00,13.31,13.33,13.24,13.26,733800.0,9.0207,9.0343,8.9733,8.9868,733800.0
2009-03-31 15:50:00,13.25,13.3,13.25,13.3,562800.0,8.98,9.0139,8.98,9.0139,562800.0
2009-03-31 15:55:00,13.3,13.33,13.22,13.24,942700.0,9.0139,9.0343,8.9597,8.9733,942700.0
2009-04-01 09:30:00,13.26,13.5,13.2,13.48,439000.0,8.9868,9.1495,8.9462,9.1359,439000.0
2009-04-01 09:35:00,13.47,13.71,13.47,13.69,560600.0,9.1292,9.2918,9.1292,9.2783,560600.0
2009-04-01 09:40:00,13.69,13.82,13.67,13.75,354000.0,9.2783,9.3664,9.2647,9.3189,354000.0
2009-04-01 09:45:00,13.74,13.83,13.71,13.78,452600.0,9.3121,9.3731,9.2918,9.3393,452600.0
2009-04-01 09:50:00,13.79,13.95,13.73,13.93,463700.0,9.346,9.4545,9.3054,9.4409,463700.0
2009-04-01 09:55:00,13.93,14.14,13.92,14.1,856400.0,9.4409,9.5832,9.4341,9.5561,856400.0
2009-04-01 10:00:00,14.09,14.18,14.03,14.05,912000.0,9.5493,9.6103,9.5087,9.5222,912000.0
2009-04-01 10:05:00,14.04,14.14,14.03,14.05,717700.0,9.5155,9.5832,9.5087,9.5222,717700.0
2009-04-01 10:10:00,14.06,14.25,14.02,14.19,1190800.0,9.529,9.6578,9.5019,9.6171,1190800.0
2009-04-01 10:15:00,14.18,14.2,14.11,14.11,477100.0,9.6103,9.6239,9.5629,9.5629,477100.0
2009-04-01 10:20:00,14.12,14.14,14.0,14.0,586900.0,9.5697,9.5832,9.4884,9.4884,586900.0
2009-04-01 10:25:00,14.0,14.02,13.9,13.91,375300.0,9.4884,9.5019,9.4206,9.4274,375300.0
2009-04-01 10:30:00,13.91,13.93,13.79,13.8,1027200.0,9.4274,9.4409,9.346,9.3528,1027200.0
2009-04-01 10:35:00,13.8,14.13,13.79,14.12,1021300.0,9.3528,9.5765,9.346,9.5697,1021300.0
2009-04-01 10:40:00,14.12,14.19,14.07,14.1,793100.0,9.5697,9.6171,9.5358,9.5561,793100.0
2009-04-01 10:45:00,14.11,14.14,14.02,14.06,400500.0,9.5629,9.5832,9.5019,9.529,400500.0
2009-04-01 10:50:00,14.05,14.1,14.04,14.04,324500.0,9.5222,9.5561,9.5155,9.5155,324500.0
2009-04-01 10:55:00,14.04,14.1,14.02,14.03,324700.0,9.5155,9.5561,9.5019,9.5087,324700.0
2009-04-01 11:00:00,14.04,14.1,13.98,13.99,284000.0,9.5155,9.5561,9.4748,9.4816,284000.0
2009-04-01 11:05:00,13.99,14.0,13.91,13.94,521900.0,9.4816,9.4884,9.4274,9.4477,521900.0
2009-04-01 11:10:00,13.93,13.95,13.82,13.86,452200.0,9.4409,9.4545,9.3664,9.3935,452200.0
2009-04-01 11:15:00,13.85,13.9,13.78,13.79,909400.0,9.3867,9.4206,9.3393,9.346,909400.0
2009-04-01 11:20:00,13.79,13.81,13.69,13.74,505200.0,9.346,9.3596,9.2783,9.3121,505200.0
2009-04-01 11:25:00,13.74,13.85,13.73,13.82,689100.0,9.3121,9.3867,9.3054,9.3664,689100.0
2009-04-01 11:30:00,13.81,13.9,13.77,13.78,278900.0,9.3596,9.4206,9.3325,9.3393,278900.0
2009-04-01 11:35:00,13.77,13.9,13.77,13.88,331500.0,9.3325,9.4206,9.3325,9.407,331500.0
2009-04-01 11:40:00,13.89,13.98,13.89,13.93,403200.0,9.4138,9.4748,9.4138,9.4409,403200.0
2009-04-01 11:45:00,13.94,13.98,13.93,13.93,734000.0,9.4477,9.4748,9.4409,9.4409,734000.0
2009-04-01 11:50:00,13.93,13.93,13.86,13.88,209900.0,9.4409,9.4409,9.3935,9.407,209900.0
2009-04-01 11:55:00,13.87,13.96,13.87,13.94,233200.0,9.4002,9.4612,9.4002,9.4477,233200.0
2009-04-01 12:00:00,13.94,13.99,13.91,13.93,478700.0,9.4477,9.4816,9.4274,9.4409,478700.0
2009-04-01 12:05:00,13.93,14.02,13.93,13.98,876900.0,9.4409,9.5019,9.4409,9.4748,876900.0
2009-04-01 12:10:00,13.98,14.09,13.96,14.0,701100.0,9.4748,9.5493,9.4612,9.4884,701100.0
2009-04-01 12:15:00,14.01,14.04,13.97,13.99,373400.0,9.4951,9.5155,9.468,9.4816,373400.0
2009-04-01 12:20:00,13.98,14.0,13.9,13.94,447500.0,9.4748,9.4884,9.4206,9.4477,447500.0
2009-04-01 12:25:00,13.93,14.0,13.9,13.9,689500.0,9.4409,9.4884,9.4206,9.4206,689500.0
2009-04-01 12:30:00,13.9,13.99,13.88,13.96,254000.0,9.4206,9.4816,9.407,9.4612,254000.0
2009-04-01 12:35:00,13.97,13.97,13.9,13.9,157400.0,9.468,9.468,9.4206,9.4206,157400.0
2009-04-01 12:40:00,13.9,13.94,13.9,13.94,135500.0,9.4206,9.4477,9.4206,9.4477,135500.0
2009-04-01 12:45:00,13.94,14.0,13.93,13.98,270000.0,9.4477,9.4884,9.4409,9.4748,270000.0
2009-04-01 12:50:00,13.99,13.99,13.93,13.95,177400.0,9.4816,9.4816,9.4409,9.4545,177400.0
2009-04-01 12:55:00,13.95,13.96,13.93,13.94,246400.0,9.4545,9.4612,9.4409,9.4477,246400.0
2009-04-01 13:00:00,13.95,13.98,13.92,13.93,258300.0,9.4545,9.4748,9.4341,9.4409,258300.0
2009-04-01 13:05:00,13.92,13.93,13.82,13.84,318600.0,9.4341,9.4409,9.3664,9.3799,318600.0
2009-04-01 13:10:00,13.85,13.94,13.84,13.94,244900.0,9.3867,9.4477,9.3799,9.4477,244900.0
2009-04-01 13:15:00,13.93,14.0,13.92,14.0,265400.0,9.4409,9.4884,9.4341,9.4884,265400.0
2009-04-01 13:20:00,13.99,14.02,13.96,13.97,377900.0,9.4816,9.5019,9.4612,9.468,377900.0
2009-04-01 13:25:00,13.97,13.98,13.9,13.92,176500.0,9.468,9.4748,9.4206,9.4341,176500.0
2009-04-01 13:30:00,13.92,13.93,13.85,13.85,203700.0,9.4341,9.4409,9.3867,9.3867,203700.0
2009-04-01 13:35:00,13.85,13.94,13.84,13.93,192800.0,9.3867,9.4477,9.3799,9.4409,192800.0
2009-04-01 13:40:00,13.92,13.99,13.87,13.99,267400.0,9.4341,9.4816,9.4002,9.4816,267400.0
2009-04-01 13:45:00,14.0,14.0,13.95,13.96,328600.0,9.4884,9.4884,9.4545,9.4612,328600.0
2009-04-01 13:50:00,13.96,14.06,13.96,14.06,199400.0,9.4612,9.529,9.4612,9.529,199400.0
2009-04-01 13:55:00,14.06,14.09,14.03,14.05,249700.0,9.529,9.5493,9.5087,9.5222,249700.0
2009-04-01 14:00:00,14.05,14.08,14.05,14.06,284300.0,9.5222,9.5426,9.5222,9.529,284300.0
2009-04-01 14:05:00,14.06,14.08,14.05,14.07,172100.0,9.529,9.5426,9.5222,9.5358,172100.0
2009-04-01 14:10:00,14.08,14.08,14.05,14.06,314000.0,9.5426,9.5426,9.5222,9.529,314000.0
2009-04-01 14:15:00,14.06,14.09,14.05,14.09,565500.0,9.529,9.5493,9.5222,9.5493,565500.0
2009-04-01 14:20:00,14.09,14.09,14.03,14.04,171500.0,9.5493,9.5493,9.5087,9.5155,171500.0
2009-04-01 14:25:00,14.04,14.08,14.02,14.08,163600.0,9.5155,9.5426,9.5019,9.5426,163600.0
2009-04-01 14:30:00,14.07,14.13,14.07,14.13,252500.0,9.5358,9.5765,9.5358,9.5765,252500.0
2009-04-01 14:35:00,14.13,14.21,14.13,14.2,556600.0,9.5765,9.6307,9.5765,9.6239,556600.0
2009-04-01 14:40:00,14.2,14.23,14.19,14.22,387400.0,9.6239,9.6442,9.6171,9.6375,387400.0
2009-04-01 14:45:00,14.22,14.3,14.2,14.3,616400.0,9.6375,9.6917,9.6239,9.6917,616400.0
2009-04-01 14:50:00,14.29,14.32,14.25,14.27,220100.0,9.6849,9.7052,9.6578,9.6713,220100.0
2009-04-01 14:55:00,14.27,14.35,14.26,14.35,408400.0,9.6713,9.7256,9.6646,9.7256,408400.0
2009-04-01 15:00:00,14.35,14.36,14.21,14.23,625500.0,9.7256,9.7323,9.6307,9.6442,625500.0
2009-04-01 15:05:00,14.22,14.28,14.21,14.21,396100.0,9.6375,9.6781,9.6307,9.6307,396100.0
2009-04-01 15:10:00,14.22,14.22,14.07,14.08,616100.0,9.6375,9.6375,9.5358,9.5426,616100.0
2009-04-01 15:15:00,14.08,14.17,14.06,14.17,536600.0,9.5426,9.6036,9.529,9.6036,536600.0
2009-04-01 15:20:00,14.16,14.23,14.16,14.21,363200.0,9.5968,9.6442,9.5968,9.6307,363200.0
2009-04-01 15:25:00,14.21,14.26,14.2,14.21,319900.0,9.6307,9.6646,9.6239,9.6307,319900.0
2009-04-01 15:30:00,14.21,14.28,14.15,14.27,340800.0,9.6307,9.6781,9.59,9.6713,340800.0
2009-04-01 15:35:00,14.27,14.39,14.27,14.37,652900.0,9.6713,9.7527,9.6713,9.7391,652900.0
2009-04-01 15:40:00,14.37,14.45,14.35,14.43,601800.0,9.7391,9.7933,9.7256,9.7798,601800.0
2009-04-01 15:45:00,14.42,14.47,14.42,14.46,689200.0,9.773,9.8069,9.773,9.8001,689200.0
2009-04-01 15:50:00,14.46,14.52,14.4,14.4,1247000.0,9.8001,9.8408,9.7594,9.7594,1247000.0
2009-04-01 15:55:00,14.4,14.43,14.13,14.18,2832300.0,9.7594,9.7798,9.5765,9.6103,2832300.0
2009-04-02 09:30:00,14.53,14.65,14.5,14.51,581400.0,9.8476,9.9289,9.8272,9.834,581400.0
2009-04-02 09:35:00,14.51,14.63,14.5,14.53,331200.0,9.834,9.9153,9.8272,9.8476,331200.0
2009-04-02 09:40:00,14.54,14.61,14.41,14.56,711800.0,9.8543,9.9018,9.7662,9.8679,711800.0
2009-04-02 09:45:00,14.56,14.62,14.54,14.59,497400.0,9.8679,9.9086,9.8543,9.8882,497400.0
2009-04-02 09:50:00,14.6,14.61,14.52,14.6,450600.0,9.895,9.9018,9.8408,9.895,450600.0
2009-04-02 09:55:00,14.59,14.65,14.59,14.63,292200.0,9.8882,9.9289,9.8882,9.9153,292200.0
2009-04-02 10:00:00,14.64,14.69,14.53,14.56,657800.0,9.9221,9.956,9.8476,9.8679,657800.0
2009-04-02 10:05:00,14.56,14.62,14.53,14.62,548000.0,9.8679,9.9086,9.8476,9.9086,548000.0
2009-04-02 10:10:00,14.62,14.63,14.5,14.61,719600.0,9.9086,9.9153,9.8272,9.9018,719600.0
2009-04-02 10:15:00,14.61,14.7,14.6,14.65,507400.0,9.9018,9.9628,9.895,9.9289,507400.0
2009-04-02 10:20:00,14.65,14.65,14.56,14.56,583400.0,9.9289,9.9289,9.8679,9.8679,583400.0
2009-04-02 10:25:00,14.57,14.6,14.5,14.51,370300.0,9.8747,9.895,9.8272,9.834,370300.0
2009-04-02 10:30:00,14.51,14.57,14.5,14.56,326400.0,9.834,9.8747,9.8272,9.8679,326400.0
2009-04-02 10:35:00,14.56,14.63,14.55,14.61,315400.0,9.8679,9.9153,9.8611,9.9018,315400.0
2009-04-02 10:40:00,14.62,14.63,14.55,14.59,406000.0,9.9086,9.9153,9.8611,9.8882,406000.0
2009-04-02 10:45:00,14.59,14.64,14.59,14.63,389500.0,9.8882,9.9221,9.8882,9.9153,389500.0
2009-04-02 10:50:00,14.64,14.64,14.53,14.55,496900.0,9.9221,9.9221,9.8476,9.8611,496900.0
2009-04-02 10:55:00,14.56,14.58,14.53,14.58,293800.0,9.8679,9.8814,9.8476,9.8814,293800.0
2009-04-02 11:00:00,14.58,14.65,14.57,14.63,438700.0,9.8814,9.9289,9.8747,9.9153,438700.0
2009-04-02 11:05:00,14.63,14.7,14.62,14.69,161600.0,9.9153,9.9628,9.9086,9.956,161600.0
2009-04-02 11:10:00,14.68,14.72,14.68,14.69,284300.0,9.9492,9.9763,9.9492,9.956,284300.0
2009-04-02 11:15:00,14.69,14.71,14.68,14.71,206500.0,9.956,9.9695,9.9492,9.9695,206500.0
2009-04-02 11:20:00,14.71,14.77,14.69,14.77,252600.0,9.9695,10.0102,9.956,10.0102,252600.0
2009-04-02 11:25:00,14.77,14.81,14.76,14.81,204200.0,10.0102,10.0373,10.0034,10.0373,204200.0
2009-04-02 11:30:00,14.81,14.83,14.77,14.81,353400.0,10.0373,10.0509,10.0102,10.0373,353400.0
2009-04-02 11:35:00,14.82,14.84,14.8,14.84,171700.0,10.0441,10.0577,10.0305,10.0577,171700.0
2009-04-02 11:40:00,14.84,14.85,14.82,14.83,167200.0,10.0577,10.0644,10.0441,10.0509,167200.0
2009-04-02 11:45:00,14.83,14.85,14.81,14.82,144800.0,10.0509,10.0644,10.0373,10.0441,144800.0
2009-04-02 11:50:00,14.82,14.82,14.77,14.77,270600.0,10.0441,10.0441,10.0102,10.0102,270600.0
2009-04-02 11:55:00,14.77,14.89,14.75,14.88,521300.0,10.0102,10.0915,9.9967,10.0848,521300.0
2009-04-02 12:00:00,14.89,14.95,14.87,14.94,602500.0,10.0915,10.1322,10.078,10.1254,602500.0
2009-04-02 12:05:00,14.95,14.95,14.86,14.88,246400.0,10.1322,10.1322,10.0712,10.0848,246400.0
2009-04-02 12:10:00,14.89,14.95,14.86,14.94,429600.0,10.0915,10.1322,10.0712,10.1254,429600.0
2009-04-02 12:15:00,14.95,15.02,14.94,15.01,581200.0,10.1322,10.1796,10.1254,10.1729,581200.0
2009-04-02 12:20:00,15.02,15.04,15.0,15.02,158500.0,10.1796,10.1932,10.1661,10.1796,158500.0
2009-04-02 12:25:00,15.02,15.03,14.98,15.0,241600.0,10.1796,10.1864,10.1525,10.1661,241600.0
2009-04-02 12:30:00,15.01,15.04,15.0,15.02,113100.0,10.1729,10.1932,10.1661,10.1796,113100.0
2009-04-02 12:35:00,15.01,15.06,15.01,15.06,312100.0,10.1729,10.2068,10.1729,10.2068,312100.0
2009-04-02 12:40:00,15.06,15.08,15.05,15.06,196300.0,10.2068,10.2203,10.2,10.2068,196300.0
2009-04-02 12:45:00,15.06,15.07,15.04,15.06,387400.0,10.2068,10.2135,10.1932,10.2068,387400.0
2009-04-02 12:50:00,15.07,15.13,15.03,15.11,590800.0,10.2135,10.2542,10.1864,10.2406,590800.0
2009-04-02 12:55:00,15.11,15.12,15.09,15.1,306900.0,10.2406,10.2474,10.2271,10.2339,306900.0
2009-04-02 13:00:00,15.1,15.12,15.1,15.11,185900.0,10.2339,10.2474,10.2339,10.2406,185900.0
2009-04-02 13:05:00,15.11,15.12,15.09,15.1,354100.0,10.2406,10.2474,10.2271,10.2339,354100.0
2009-04-02 13:10:00,15.11,15.13,15.1,15.12,158000.0,10.2406,10.2542,10.2339,10.2474,158000.0
2009-04-02 13:15:00,15.13,15.15,15.12,15.15,249200.0,10.2542,10.2678,10.2474,10.2678,249200.0
2009-04-02 13:20:00,15.15,15.15,15.09,15.1,710100.0,10.2678,10.2678,10.2271,10.2339,710100.0
2009-04-02 13:25:00,15.11,15.16,15.11,15.16,328300.0,10.2406,10.2745,10.2406,10.2745,328300.0
2009-04-02 13:30:00,15.16,15.2,15.13,15.19,240800.0,10.2745,10.3016,10.2542,10.2949,240800.0
2009-04-02 13:35:00,15.19,15.21,15.14,15.16,493900.0,10.2949,10.3084,10.261,10.2745,493900.0
2009-04-02 13:40:00,15.16,15.18,15.15,15.16,209600.0,10.2745,10.2881,10.2678,10.2745,209600.0
2009-04-02 13:45:00,15.17,15.3,15.16,15.29,526100.0,10.2813,10.3694,10.2745,10.3626,526100.0
2009-04-02 13:50:00,15.29,15.3,15.2,15.24,790500.0,10.3626,10.3694,10.3016,10.3287,790500.0
2009-04-02 13:55:00,15.24,15.26,15.16,15.25,704100.0,10.3287,10.3423,10.2745,10.3355,704100.0
2009-04-02 14:00:00,15.26,15.38,15.25,15.38,779800.0,10.3423,10.4236,10.3355,10.4236,779800.0
2009-04-02 14:05:00,15.38,15.39,15.23,15.24,576600.0,10.4236,10.4304,10.322,10.3287,576600.0
2009-04-02 14:10:00,15.25,15.26,15.21,15.24,166500.0,10.3355,10.3423,10.3084,10.3287,166500.0
2009-04-02 14:15:00,15.23,15.3,15.23,15.26,259500.0,10.322,10.3694,10.322,10.3423,259500.0
2009-04-02 14:20:00,15.25,15.26,15.24,15.26,678300.0,10.3355,10.3423,10.3287,10.3423,678300.0
2009-04-02 14:25:00,15.26,15.27,15.25,15.27,139100.0,10.3423,10.3491,10.3355,10.3491,139100.0
2009-04-02 14:30:00,15.27,15.29,15.26,15.27,183000.0,10.3491,10.3626,10.3423,10.3491,183000.0
2009-04-02 14:35:00,15.28,15.29,15.26,15.28,142000.0,10.3559,10.3626,10.3423,10.3559,142000.0
2009-04-02 14:40:00,15.27,15.29,15.27,15.28,471900.0,10.3491,10.3626,10.3491,10.3559,471900.0
2009-04-02 14:45:00,15.28,15.3,15.25,15.26,603200.0,10.3559,10.3694,10.3355,10.3423,603200.0
2009-04-02 14:50:00,15.26,15.26,15.15,15.16,228000.0,10.3423,10.3423,10.2678,10.2745,228000.0
2009-04-02 14:55:00,15.16,15.19,15.12,15.19,329600.0,10.2745,10.2949,10.2474,10.2949,329600.0
2009-04-02 15:00:00,15.18,15.3,15.17,15.24,1112700.0,10.2881,10.3694,10.2813,10.3287,1112700.0
2009-04-02 15:05:00,15.24,15.3,15.16,15.27,1015000.0,10.3287,10.3694,10.2745,10.3491,1015000.0
2009-04-02 15:10:00,15.27,15.3,15.18,15.25,548000.0,10.3491,10.3694,10.2881,10.3355,548000.0
2009-04-02 15:15:00,15.25,15.29,15.17,15.17,489900.0,10.3355,10.3626,10.2813,10.2813,489900.0
2009-04-02 15:20:00,15.18,15.29,15.14,15.29,854500.0,10.2881,10.3626,10.261,10.3626,854500.0
2009-04-02 15:25:00,15.29,15.31,15.22,15.3,1056600.0,10.3626,10.3762,10.3152,10.3694,1056600.0
2009-04-02 15:30:00,15.3,15.31,15.26,15.3,1425300.0,10.3694,10.3762,10.3423,10.3694,1425300.0
2009-04-02 15:35:00,15.31,15.31,15.21,15.29,927000.0,10.3762,10.3762,10.3084,10.3626,927000.0
2009-04-02 15:40:00,15.28,15.29,15.25,15.29,1512100.0,10.3559,10.3626,10.3355,10.3626,1512100.0
2009-04-02 15:45:00,15.29,15.3,15.25,15.28,1476700.0,10.3626,10.3694,10.3355,10.3559,1476700.0
2009-04-02 15:50:00,15.28,15.29,15.17,15.26,1539500.0,10.3559,10.3626,10.2813,10.3423,1539500.0
2009-04-02 15:55:00,15.26,15.26,15.22,15.23,2498900.0,10.3423,10.3423,10.3152,10.322,2498900.0
2009-04-03 09:30:00,15.2,15.2,14.85,15.06,635300.0,10.3016,10.3016,10.0644,10.2068,635300.0
2009-04-03 09:35:00,15.07,15.31,15.06,15.2,796400.0,10.2135,10.3762,10.2068,10.3016,796400.0
2009-04-03 09:40:00,15.19,15.29,15.15,15.22,464800.0,10.2949,10.3626,10.2678,10.3152,464800.0
2009-04-03 09:45:00,15.21,15.39,15.2,15.36,965800.0,10.3084,10.4304,10.3016,10.4101,965800.0
2009-04-03 09:50:00,15.36,15.39,15.2,15.26,455100.0,10.4101,10.4304,10.3016,10.3423,455100.0
2009-04-03 09:55:00,15.26,15.36,15.24,15.34,621600.0,10.3423,10.4101,10.3287,10.3965,621600.0
2009-04-03 10:00:00,15.34,15.35,15.19,15.19,303900.0,10.3965,10.4033,10.2949,10.2949,303900.0
2009-04-03 10:05:00,15.19,15.2,15.1,15.17,826200.0,10.2949,10.3016,10.2339,10.2813,826200.0
2009-04-03 10:10:00,15.17,15.23,15.14,15.2,390800.0,10.2813,10.322,10.261,10.3016,390800.0
2009-04-03 10:15:00,15.2,15.28,15.18,15.19,359400.0,10.3016,10.3559,10.2881,10.2949,359400.0
2009-04-03 10:20:00,15.18,15.23,15.18,15.21,344100.0,10.2881,10.322,10.2881,10.3084,344100.0
2009-04-03 10:25:00,15.22,15.26,15.2,15.24,138100.0,10.3152,10.3423,10.3016,10.3287,138100.0
2009-04-03 10:30:00,15.24,15.28,15.19,15.19,256900.0,10.3287,10.3559,10.2949,10.2949,256900.0
2009-04-03 10:35:00,15.2,15.28,15.18,15.26,349800.0,10.3016,10.3559,10.2881,10.3423,349800.0
2009-04-03 10:40:00,15.26,15.29,15.25,15.26,283500.0,10.3423,10.3626,10.3355,10.3423,283500.0
2009-04-03 10:45:00,15.26,15.29,15.25,15.29,1013900.0,10.3423,10.3626,10.3355,10.3626,1013900.0
2009-04-03 10:50:00,15.29,15.29,15.27,15.27,151300.0,10.3626,10.3626,10.3491,10.3491,151300.0
2009-04-03 10:55:00,15.27,15.27,15.24,15.27,233900.0,10.3491,10.3491,10.3287,10.3491,233900.0
2009-04-03 11:00:00,15.26,15.29,15.25,15.27,102300.0,10.3423,10.3626,10.3355,10.3491,102300.0
2009-04-03 11:05:00,15.27,15.27,15.24,15.25,209100.0,10.3491,10.3491,10.3287,10.3355,209100.0
2009-04-03 11:10:00,15.24,15.29,15.24,15.29,294100.0,10.3287,10.3626,10.3287,10.3626,294100.0
2009-04-03 11:15:00,15.29,15.3,15.27,15.29,642000.0,10.3626,10.3694,10.3491,10.3626,642000.0
2009-04-03 11:20:00,15.3,15.31,15.27,15.27,85500.0,10.3694,10.3762,10.3491,10.3491,85500.0
2009-04-03 11:25:00,15.27,15.29,15.22,15.27,220700.0,10.3491,10.3626,10.3152,10.3491,220700.0
2009-04-03 11:30:00,15.27,15.28,15.25,15.25,91400.0,10.3491,10.3559,10.3355,10.3355,91400.0
2009-04-03 11:35:00,15.26,15.29,15.25,15.28,125600.0,10.3423,10.3626,10.3355,10.3559,125600.0
2009-04-03 11:40:00,15.27,15.3,15.27,15.29,89800.0,10.3491,10.3694,10.3491,10.3626,89800.0
2009-04-03 11:45:00,15.28,15.3,15.28,15.3,109400.0,10.3559,10.3694,10.3559,10.3694,109400.0
2009-04-03 11:50:00,15.3,15.32,15.29,15.32,210000.0,10.3694,10.383,10.3626,10.383,210000.0
2009-04-03 11:55:00,15.32,15.34,15.31,15.34,650900.0,10.383,10.3965,10.3762,10.3965,650900.0
2009-04-03 12:00:00,15.33,15.35,15.33,15.34,198500.0,10.3897,10.4033,10.3897,10.3965,198500.0
2009-04-03 12:05:00,15.34,15.35,15.3,15.34,196500.0,10.3965,10.4033,10.3694,10.3965,196500.0
2009-04-03 12:10:00,15.34,15.43,15.33,15.43,223700.0,10.3965,10.4575,10.3897,10.4575,223700.0
2009-04-03 12:15:00,15.43,15.45,15.42,15.42,121700.0,10.4575,10.4711,10.4507,10.4507,121700.0
2009-04-03 12:20:00,15.42,15.44,15.39,15.44,206700.0,10.4507,10.4643,10.4304,10.4643,206700.0
2009-04-03 12:25:00,15.43,15.5,15.42,15.5,196500.0,10.4575,10.505,10.4507,10.505,196500.0
2009-04-03 12:30:00,15.49,15.51,15.48,15.5,225500.0,10.4982,10.5117,10.4914,10.505,225500.0
2009-04-03 12:35:00,15.5,15.55,15.49,15.53,138400.0,10.505,10.5388,10.4982,10.5253,138400.0
2009-04-03 12:40:00,15.52,15.55,15.51,15.52,137000.0,10.5185,10.5388,10.5117,10.5185,137000.0
2009-04-03 12:45:00,15.52,15.53,15.44,15.45,55200.0,10.5185,10.5253,10.4643,10.4711,55200.0
2009-04-03 12:50:00,15.45,15.45,15.4,15.42,92700.0,10.4711,10.4711,10.4372,10.4507,92700.0
2009-04-03 12:55:00,15.43,15.43,15.4,15.41,44500.0,10.4575,10.4575,10.4372,10.444,44500.0
2009-04-03 13:00:00,15.4,15.46,15.4,15.42,111400.0,10.4372,10.4779,10.4372,10.4507,111400.0
2009-04-03 13:05:00,15.42,15.43,15.4,15.42,171300.0,10.4507,10.4575,10.4372,10.4507,171300.0
2009-04-03 13:10:00,15.41,15.43,15.37,15.39,127300.0,10.444,10.4575,10.4169,10.4304,127300.0
2009-04-03 13:15:00,15.39,15.44,15.39,15.43,89300.0,10.4304,10.4643,10.4304,10.4575,89300.0
2009-04-03 13:20:00,15.43,15.44,15.41,15.42,86500.0,10.4575,10.4643,10.444,10.4507,86500.0
2009-04-03 13:25:00,15.43,15.49,15.42,15.49,89900.0,10.4575,10.4982,10.4507,10.4982,89900.0
2009-04-03 13:30:00,15.48,15.62,15.47,15.61,556700.0,10.4914,10.5863,10.4846,10.5795,556700.0
2009-04-03 13:35:00,15.61,15.7,15.52,15.56,543400.0,10.5795,10.6405,10.5185,10.5456,543400.0
2009-04-03 13:40:00,15.56,15.61,15.53,15.59,193300.0,10.5456,10.5795,10.5253,10.566,193300.0
2009-04-03 13:45:00,15.58,15.6,15.56,15.56,192300.0,10.5592,10.5727,10.5456,10.5456,192300.0
2009-04-03 13:50:00,15.56,15.64,15.53,15.63,359300.0,10.5456,10.5998,10.5253,10.5931,359300.0
2009-04-03 13:55:00,15.63,15.64,15.6,15.63,98600.0,10.5931,10.5998,10.5727,10.5931,98600.0
2009-04-03 14:00:00,15.64,15.65,15.55,15.57,109700.0,10.5998,10.6066,10.5388,10.5524,109700.0
2009-04-03 14:05:00,15.57,15.57,15.53,15.55,178700.0,10.5524,10.5524,10.5253,10.5388,178700.0
2009-04-03 14:10:00,15.55,15.58,15.53,15.57,139300.0,10.5388,10.5592,10.5253,10.5524,139300.0
2009-04-03 14:15:00,15.57,15.63,15.57,15.63,213800.0,10.5524,10.5931,10.5524,10.5931,213800.0
2009-04-03 14:20:00,15.62,15.66,15.61,15.65,302300.0,10.5863,10.6134,10.5795,10.6066,302300.0
2009-04-03 14:25:00,15.65,15.7,15.54,15.69,223800.0,10.6066,10.6405,10.5321,10.6337,223800.0
2009-04-03 14:30:00,15.69,15.7,15.67,15.68,58700.0,10.6337,10.6405,10.6202,10.627,58700.0
2009-04-03 14:35:00,15.67,15.73,15.67,15.73,232600.0,10.6202,10.6608,10.6202,10.6608,232600.0
2009-04-03 14:40:00,15.73,15.76,15.72,15.75,187700.0,10.6608,10.6812,10.6541,10.6744,187700.0
2009-04-03 14:45:00,15.75,15.76,15.67,15.7,215000.0,10.6744,10.6812,10.6202,10.6405,215000.0
2009-04-03 14:50:00,15.69,15.82,15.69,15.72,525000.0,10.6337,10.7218,10.6337,10.6541,525000.0
2009-04-03 14:55:00,15.72,15.93,15.72,15.86,648600.0,10.6541,10.7964,10.6541,10.7489,648600.0
2009-04-03 15:00:00,15.86,15.86,15.78,15.79,581600.0,10.7489,10.7489,10.6947,10.7015,581600.0
2009-04-03 15:05:00,15.8,15.81,15.65,15.66,674300.0,10.7083,10.7151,10.6066,10.6134,674300.0
2009-04-03 15:10:00,15.67,15.77,15.66,15.77,387300.0,10.6202,10.688,10.6134,10.688,387300.0
2009-04-03 15:15:00,15.77,15.82,15.72,15.73,610200.0,10.688,10.7218,10.6541,10.6608,610200.0
2009-04-03 15:20:00,15.73,15.78,15.71,15.76,294700.0,10.6608,10.6947,10.6473,10.6812,294700.0
2009-04-03 15:25:00,15.76,15.83,15.74,15.77,527500.0,10.6812,10.7286,10.6676,10.688,527500.0
2009-04-03 15:30:00,15.77,15.82,15.76,15.81,282300.0,10.688,10.7218,10.6812,10.7151,282300.0
2009-04-03 15:35:00,15.81,15.82,15.78,15.8,342300.0,10.7151,10.7218,10.6947,10.7083,342300.0
2009-04-03 15:40:00,15.79,15.85,15.79,15.82,432700.0,10.7015,10.7422,10.7015,10.7218,432700.0
2009-04-03 15:45:00,15.83,16.0,15.82,15.94,1370000.0,10.7286,10.8438,10.7218,10.8032,1370000.0
2009-04-03 15:50:00,15.94,15.94,15.85,15.91,802500.0,10.8032,10.8032,10.7422,10.7828,802500.0
2009-04-03 15:55:00,15.9,16.0,15.85,15.97,1027400.0,10.7761,10.8438,10.7422,10.8235,1027400.0
2009-04-06 09:30:00,15.81,15.85,15.58,15.84,632000.0,10.7151,10.7422,10.5592,10.7354,632000.0
2009-04-06 09:35:00,15.84,15.84,15.64,15.7,758100.0,10.7354,10.7354,10.5998,10.6405,758100.0
2009-04-06 09:40:00,15.7,15.71,15.52,15.57,1232200.0,10.6405,10.6473,10.5185,10.5524,1232200.0
2009-04-06 09:45:00,15.57,15.66,15.51,15.6,576200.0,10.5524,10.6134,10.5117,10.5727,576200.0
2009-04-06 09:50:00,15.59,15.68,15.59,15.66,414400.0,10.566,10.627,10.566,10.6134,414400.0
2009-04-06 09:55:00,15.66,15.71,15.63,15.68,295500.0,10.6134,10.6473,10.5931,10.627,295500.0
2009-04-06 10:00:00,15.68,15.8,15.63,15.78,1146400.0,10.627,10.7083,10.5931,10.6947,1146400.0
2009-04-06 10:05:00,15.77,15.78,15.7,15.77,217800.0,10.688,10.6947,10.6405,10.688,217800.0
2009-04-06 10:10:00,15.77,15.77,15.69,15.7,191700.0,10.688,10.688,10.6337,10.6405,191700.0
2009-04-06 10:15:00,15.7,15.72,15.69,15.71,457400.0,10.6405,10.6541,10.6337,10.6473,457400.0
2009-04-06 10:20:00,15.71,15.72,15.69,15.7,227600.0,10.6473,10.6541,10.6337,10.6405,227600.0
2009-04-06 10:25:00,15.7,15.76,15.7,15.72,450100.0,10.6405,10.6812,10.6405,10.6541,450100.0
2009-04-06 10:30:00,15.73,15.78,15.71,15.74,353400.0,10.6608,10.6947,10.6473,10.6676,353400.0
2009-04-06 10:35:00,15.74,15.77,15.72,15.74,200100.0,10.6676,10.688,10.6541,10.6676,200100.0
2009-04-06 10:40:00,15.73,15.76,15.7,15.72,498000.0,10.6608,10.6812,10.6405,10.6541,498000.0
2009-04-06 10:45:00,15.72,15.76,15.69,15.73,196300.0,10.6541,10.6812,10.6337,10.6608,196300.0
2009-04-06 10:50:00,15.72,15.74,15.69,15.7,298200.0,10.6541,10.6676,10.6337,10.6405,298200.0
2009-04-06 10:55:00,15.7,15.74,15.69,15.71,222200.0,10.6405,10.6676,10.6337,10.6473,222200.0
2009-04-06 11:00:00,15.72,15.72,15.6,15.61,374200.0,10.6541,10.6541,10.5727,10.5795,374200.0
2009-04-06 11:05:00,15.61,15.61,15.51,15.51,407200.0,10.5795,10.5795,10.5117,10.5117,407200.0
2009-04-06 11:10:00,15.51,15.52,15.37,15.44,723600.0,10.5117,10.5185,10.4169,10.4643,723600.0
2009-04-06 11:15:00,15.44,15.5,15.43,15.49,282600.0,10.4643,10.505,10.4575,10.4982,282600.0
2009-04-06 11:20:00,15.5,15.63,15.49,15.57,545200.0,10.505,10.5931,10.4982,10.5524,545200.0
2009-04-06 11:25:00,15.57,15.72,15.55,15.7,497500.0,10.5524,10.6541,10.5388,10.6405,497500.0
2009-04-06 11:30:00,15.71,15.71,15.69,15.71,237300.0,10.6473,10.6473,10.6337,10.6473,237300.0
2009-04-06 11:35:00,15.7,15.71,15.62,15.66,156800.0,10.6405,10.6473,10.5863,10.6134,156800.0
2009-04-06 11:40:00,15.66,15.67,15.57,15.61,222100.0,10.6134,10.6202,10.5524,10.5795,222100.0
2009-04-06 11:45:00,15.61,15.69,15.61,15.67,129700.0,10.5795,10.6337,10.5795,10.6202,129700.0
2009-04-06 11:50:00,15.66,15.71,15.59,15.7,367900.0,10.6134,10.6473,10.566,10.6405,367900.0
2009-04-06 11:55:00,15.7,15.71,15.64,15.66,439900.0,10.6405,10.6473,10.5998,10.6134,439900.0
2009-04-06 12:00:00,15.66,15.66,15.62,15.62,96600.0,10.6134,10.6134,10.5863,10.5863,96600.0
2009-04-06 12:05:00,15.63,15.66,15.62,15.66,79300.0,10.5931,10.6134,10.5863,10.6134,79300.0
2009-04-06 12:10:00,15.66,15.66,15.64,15.66,413500.0,10.6134,10.6134,10.5998,10.6134,413500.0
2009-04-06 12:15:00,15.66,15.69,15.61,15.62,476000.0,10.6134,10.6337,10.5795,10.5863,476000.0
2009-04-06 12:20:00,15.62,15.64,15.56,15.61,140300.0,10.5863,10.5998,10.5456,10.5795,140300.0
2009-04-06 12:25:00,15.61,15.63,15.59,15.61,97300.0,10.5795,10.5931,10.566,10.5795,97300.0
2009-04-06 12:30:00,15.62,15.62,15.55,15.56,127600.0,10.5863,10.5863,10.5388,10.5456,127600.0
2009-04-06 12:35:00,15.56,15.59,15.53,15.59,140200.0,10.5456,10.566,10.5253,10.566,140200.0
2009-04-06 12:40:00,15.59,15.69,15.58,15.63,459300.0,10.566,10.6337,10.5592,10.5931,459300.0
2009-04-06 12:45:00,15.63,15.68,15.59,15.59,154100.0,10.5931,10.627,10.566,10.566,154100.0
2009-04-06 12:50:00,15.59,15.67,15.56,15.67,291000.0,10.566,10.6202,10.5456,10.6202,291000.0
2009-04-06 12:55:00,15.66,15.68,15.66,15.67,171000.0,10.6134,10.627,10.6134,10.6202,171000.0
2009-04-06 13:00:00,15.66,15.69,15.65,15.66,107200.0,10.6134,10.6337,10.6066,10.6134,107200.0
2009-04-06 13:05:00,15.66,15.67,15.62,15.65,101200.0,10.6134,10.6202,10.5863,10.6066,101200.0
2009-04-06 13:10:00,15.66,15.68,15.65,15.66,386300.0,10.6134,10.627,10.6066,10.6134,386300.0
2009-04-06 13:15:00,15.66,15.68,15.58,15.59,182200.0,10.6134,10.627,10.5592,10.566,182200.0
2009-04-06 13:20:00,15.59,15.65,15.57,15.62,166000.0,10.566,10.6066,10.5524,10.5863,166000.0
2009-04-06 13:25:00,15.62,15.63,15.59,15.59,34400.0,10.5863,10.5931,10.566,10.566,34400.0
2009-04-06 13:30:00,15.59,15.6,15.52,15.53,116100.0,10.566,10.5727,10.5185,10.5253,116100.0
2009-04-06 13:35:00,15.53,15.53,15.5,15.52,50200.0,10.5253,10.5253,10.505,10.5185,50200.0
2009-04-06 13:40:00,15.53,15.55,15.52,15.55,43500.0,10.5253,10.5388,10.5185,10.5388,43500.0
2009-04-06 13:45:00,15.54,15.66,15.54,15.64,231600.0,10.5321,10.6134,10.5321,10.5998,231600.0
2009-04-06 13:50:00,15.65,15.66,15.63,15.63,129200.0,10.6066,10.6134,10.5931,10.5931,129200.0
2009-04-06 13:55:00,15.64,15.64,15.6,15.62,81300.0,10.5998,10.5998,10.5727,10.5863,81300.0
2009-04-06 14:00:00,15.63,15.66,15.62,15.64,87600.0,10.5931,10.6134,10.5863,10.5998,87600.0
2009-04-06 14:05:00,15.65,15.67,15.64,15.65,217100.0,10.6066,10.6202,10.5998,10.6066,217100.0
2009-04-06 14:10:00,15.66,15.66,15.62,15.63,179600.0,10.6134,10.6134,10.5863,10.5931,179600.0
2009-04-06 14:15:00,15.64,15.64,15.57,15.61,104800.0,10.5998,10.5998,10.5524,10.5795,104800.0
2009-04-06 14:20:00,15.61,15.65,15.59,15.65,107100.0,10.5795,10.6066,10.566,10.6066,107100.0
2009-04-06 14:25:00,15.65,15.66,15.64,15.64,190300.0,10.6066,10.6134,10.5998,10.5998,190300.0
2009-04-06 14:30:00,15.64,15.66,15.57,15.61,198000.0,10.5998,10.6134,10.5524,10.5795,198000.0
2009-04-06 14:35:00,15.61,15.64,15.61,15.63,228700.0,10.5795,10.5998,10.5795,10.5931,228700.0
2009-04-06 14:40:00,15.63,15.64,15.57,15.63,125700.0,10.5931,10.5998,10.5524,10.5931,125700.0
2009-04-06 14:45:00,15.63,15.66,15.59,15.66,599400.0,10.5931,10.6134,10.566,10.6134,599400.0
2009-04-06 14:50:00,15.65,15.73,15.65,15.72,763500.0,10.6066,10.6608,10.6066,10.6541,763500.0
2009-04-06 14:55:00,15.72,15.73,15.7,15.73,277300.0,10.6541,10.6608,10.6405,10.6608,277300.0
2009-04-06 15:00:00,15.72,15.73,15.66,15.68,291400.0,10.6541,10.6608,10.6134,10.627,291400.0
2009-04-06 15:05:00,15.68,15.7,15.67,15.68,300300.0,10.627,10.6405,10.6202,10.627,300300.0
2009-04-06 15:10:00,15.68,15.7,15.61,15.62,158500.0,10.627,10.6405,10.5795,10.5863,158500.0
2009-04-06 15:15:00,15.63,15.7,15.63,15.69,312200.0,10.5931,10.6405,10.5931,10.6337,312200.0
2009-04-06 15:20:00,15.7,15.7,15.65,15.68,161100.0,10.6405,10.6405,10.6066,10.627,161100.0
2009-04-06 15:25:00,15.69,15.73,15.66,15.68,1086000.0,10.6337,10.6608,10.6134,10.627,1086000.0
2009-04-06 15:30:00,15.68,15.75,15.67,15.73,533400.0,10.627,10.6744,10.6202,10.6608,533400.0
2009-04-06 15:35:00,15.73,15.74,15.66,15.68,254200.0,10.6608,10.6676,10.6134,10.627,254200.0
2009-04-06 15:40:00,15.69,15.73,15.69,15.71,291700.0,10.6337,10.6608,10.6337,10.6473,291700.0
2009-04-06 15:45:00,15.71,15.73,15.69,15.71,213200.0,10.6473,10.6608,10.6337,10.6473,213200.0
2009-04-06 15:50:00,15.71,15.75,15.7,15.73,896700.0,10.6473,10.6744,10.6405,10.6608,896700.0
2009-04-06 15:55:00,15.73,15.74,15.7,15.71,1326500.0,10.6608,10.6676,10.6405,10.6473,1326500.0
2009-04-07 09:30:00,15.05,15.05,14.67,14.78,957900.0,10.2,10.2,9.9424,10.017,957900.0
2009-04-07 09:35:00,14.78,14.86,14.75,14.85,638100.0,10.017,10.0712,9.9967,10.0644,638100.0
2009-04-07 09:40:00,14.85,14.88,14.79,14.86,417000.0,10.0644,10.0848,10.0238,10.0712,417000.0
2009-04-07 09:45:00,14.86,14.86,14.7,14.73,1091400.0,10.0712,10.0712,9.9628,9.9831,1091400.0
2009-04-07 09:50:00,14.74,14.74,14.56,14.59,729900.0,9.9899,9.9899,9.8679,9.8882,729900.0
2009-04-07 09:55:00,14.59,14.64,14.53,14.54,501400.0,9.8882,9.9221,9.8476,9.8543,501400.0
2009-04-07 10:00:00,14.53,14.54,14.41,14.45,780900.0,9.8476,9.8543,9.7662,9.7933,780900.0
2009-04-07 10:05:00,14.44,14.5,14.43,14.44,371300.0,9.7866,9.8272,9.7798,9.7866,371300.0
2009-04-07 10:10:00,14.43,14.54,14.42,14.53,424300.0,9.7798,9.8543,9.773,9.8476,424300.0
2009-04-07 10:15:00,14.53,14.64,14.45,14.62,576600.0,9.8476,9.9221,9.7933,9.9086,576600.0
2009-04-07 10:20:00,14.62,14.66,14.61,14.64,413300.0,9.9086,9.9357,9.9018,9.9221,413300.0
2009-04-07 10:25:00,14.64,14.78,14.64,14.77,542900.0,9.9221,10.017,9.9221,10.0102,542900.0
2009-04-07 10:30:00,14.77,14.78,14.67,14.69,543500.0,10.0102,10.017,9.9424,9.956,543500.0
2009-04-07 10:35:00,14.68,14.73,14.68,14.69,474200.0,9.9492,9.9831,9.9492,9.956,474200.0
2009-04-07 10:40:00,14.7,14.75,14.67,14.72,240600.0,9.9628,9.9967,9.9424,9.9763,240600.0
2009-04-07 10:45:00,14.72,14.79,14.7,14.7,422400.0,9.9763,10.0238,9.9628,9.9628,422400.0
2009-04-07 10:50:00,14.7,14.71,14.62,14.64,372300.0,9.9628,9.9695,9.9086,9.9221,372300.0
2009-04-07 10:55:00,14.65,14.72,14.64,14.7,336800.0,9.9289,9.9763,9.9221,9.9628,336800.0
2009-04-07 11:00:00,14.7,14.74,14.67,14.73,176200.0,9.9628,9.9899,9.9424,9.9831,176200.0
2009-04-07 11:05:00,14.72,14.74,14.68,14.7,165700.0,9.9763,9.9899,9.9492,9.9628,165700.0
2009-04-07 11:10:00,14.7,14.74,14.7,14.74,122400.0,9.9628,9.9899,9.9628,9.9899,122400.0
2009-04-07 11:15:00,14.73,14.79,14.72,14.78,294500.0,9.9831,10.0238,9.9763,10.017,294500.0
2009-04-07 11:20:00,14.79,14.8,14.74,14.78,427800.0,10.0238,10.0305,9.9899,10.017,427800.0
2009-04-07 11:25:00,14.77,14.79,14.75,14.79,137100.0,10.0102,10.0238,9.9967,10.0238,137100.0
2009-04-07 11:30:00,14.78,14.85,14.77,14.78,329700.0,10.017,10.0644,10.0102,10.017,329700.0
2009-04-07 11:35:00,14.79,14.8,14.69,14.69,323600.0,10.0238,10.0305,9.956,9.956,323600.0
2009-04-07 11:40:00,14.69,14.69,14.63,14.67,274300.0,9.956,9.956,9.9153,9.9424,274300.0
2009-04-07 11:45:00,14.67,14.71,14.67,14.68,109700.0,9.9424,9.9695,9.9424,9.9492,109700.0
2009-04-07 11:50:00,14.68,14.73,14.68,14.72,219700.0,9.9492,9.9831,9.9492,9.9763,219700.0
2009-04-07 11:55:00,14.72,14.72,14.66,14.7,208700.0,9.9763,9.9763,9.9357,9.9628,208700.0
2009-04-07 12:00:00,14.7,14.72,14.65,14.66,170600.0,9.9628,9.9763,9.9289,9.9357,170600.0
2009-04-07 12:05:00,14.66,14.69,14.65,14.66,161300.0,9.9357,9.956,9.9289,9.9357,161300.0
2009-04-07 12:10:00,14.66,14.7,14.65,14.69,489500.0,9.9357,9.9628,9.9289,9.956,489500.0
2009-04-07 12:15:00,14.69,14.7,14.65,14.65,70300.0,9.956,9.9628,9.9289,9.9289,70300.0
2009-04-07 12:20:00,14.65,14.7,14.65,14.7,131500.0,9.9289,9.9628,9.9289,9.9628,131500.0
2009-04-07 12:25:00,14.7,14.71,14.64,14.67,209000.0,9.9628,9.9695,9.9221,9.9424,209000.0
2009-04-07 12:30:00,14.67,14.74,14.66,14.74,254600.0,9.9424,9.9899,9.9357,9.9899,254600.0
2009-04-07 12:35:00,14.75,14.78,14.7,14.7,204500.0,9.9967,10.017,9.9628,9.9628,204500.0
2009-04-07 12:40:00,14.71,14.74,14.7,14.73,287000.0,9.9695,9.9899,9.9628,9.9831,287000.0
2009-04-07 12:45:00,14.72,14.73,14.7,14.71,354600.0,9.9763,9.9831,9.9628,9.9695,354600.0
2009-04-07 12:50:00,14.72,14.73,14.7,14.72,90800.0,9.9763,9.9831,9.9628,9.9763,90800.0
2009-04-07 12:55:00,14.72,14.73,14.7,14.71,178200.0,9.9763,9.9831,9.9628,9.9695,178200.0
2009-04-07 13:00:00,14.7,14.71,14.67,14.71,146400.0,9.9628,9.9695,9.9424,9.9695,146400.0
2009-04-07 13:05:00,14.7,14.71,14.65,14.66,93400.0,9.9628,9.9695,9.9289,9.9357,93400.0
2009-04-07 13:10:00,14.66,14.66,14.6,14.6,150400.0,9.9357,9.9357,9.895,9.895,150400.0
2009-04-07 13:15:00,14.6,14.61,14.57,14.61,170100.0,9.895,9.9018,9.8747,9.9018,170100.0
2009-04-07 13:20:00,14.6,14.6,14.55,14.56,75400.0,9.895,9.895,9.8611,9.8679,75400.0
2009-04-07 13:25:00,14.56,14.57,14.55,14.56,81600.0,9.8679,9.8747,9.8611,9.8679,81600.0
2009-04-07 13:30:00,14.55,14.56,14.5,14.51,192400.0,9.8611,9.8679,9.8272,9.834,192400.0
2009-04-07 13:35:00,14.51,14.52,14.5,14.52,117400.0,9.834,9.8408,9.8272,9.8408,117400.0
2009-04-07 13:40:00,14.51,14.57,14.51,14.56,164300.0,9.834,9.8747,9.834,9.8679,164300.0
2009-04-07 13:45:00,14.56,14.57,14.53,14.55,65400.0,9.8679,9.8747,9.8476,9.8611,65400.0
2009-04-07 13:50:00,14.54,14.55,14.51,14.52,481200.0,9.8543,9.8611,9.834,9.8408,481200.0
2009-04-07 13:55:00,14.53,14.56,14.51,14.52,176300.0,9.8476,9.8679,9.834,9.8408,176300.0
2009-04-07 14:00:00,14.52,14.53,14.48,14.49,141900.0,9.8408,9.8476,9.8137,9.8204,141900.0
2009-04-07 14:05:00,14.49,14.49,14.42,14.47,336400.0,9.8204,9.8204,9.773,9.8069,336400.0
2009-04-07 14:10:00,14.46,14.52,14.46,14.52,82000.0,9.8001,9.8408,9.8001,9.8408,82000.0
2009-04-07 14:15:00,14.52,14.52,14.47,14.48,130100.0,9.8408,9.8408,9.8069,9.8137,130100.0
2009-04-07 14:20:00,14.48,14.49,14.45,14.45,170000.0,9.8137,9.8204,9.7933,9.7933,170000.0
2009-04-07 14:25:00,14.45,14.49,14.45,14.46,146900.0,9.7933,9.8204,9.7933,9.8001,146900.0
2009-04-07 14:30:00,14.45,14.5,14.43,14.5,236900.0,9.7933,9.8272,9.7798,9.8272,236900.0
2009-04-07 14:35:00,14.5,14.5,14.46,14.46,207800.0,9.8272,9.8272,9.8001,9.8001,207800.0
2009-04-07 14:40:00,14.46,14.53,14.46,14.52,232200.0,9.8001,9.8476,9.8001,9.8408,232200.0
2009-04-07 14:45:00,14.52,14.53,14.47,14.49,246500.0,9.8408,9.8476,9.8069,9.8204,246500.0
2009-04-07 14:50:00,14.48,14.55,14.48,14.52,251800.0,9.8137,9.8611,9.8137,9.8408,251800.0
2009-04-07 14:55:00,14.52,14.54,14.5,14.53,284600.0,9.8408,9.8543,9.8272,9.8476,284600.0
2009-04-07 15:00:00,14.54,14.56,14.53,14.56,257300.0,9.8543,9.8679,9.8476,9.8679,257300.0
2009-04-07 15:05:00,14.56,14.59,14.52,14.59,265500.0,9.8679,9.8882,9.8408,9.8882,265500.0
2009-04-07 15:10:00,14.59,14.65,14.59,14.62,321500.0,9.8882,9.9289,9.8882,9.9086,321500.0
2009-04-07 15:15:00,14.62,14.63,14.58,14.59,379700.0,9.9086,9.9153,9.8814,9.8882,379700.0
2009-04-07 15:20:00,14.59,14.6,14.51,14.54,516200.0,9.8882,9.895,9.834,9.8543,516200.0
2009-04-07 15:25:00,14.54,14.54,14.47,14.47,282400.0,9.8543,9.8543,9.8069,9.8069,282400.0
2009-04-07 15:30:00,14.48,14.52,14.44,14.51,450300.0,9.8137,9.8408,9.7866,9.834,450300.0
2009-04-07 15:35:00,14.51,14.55,14.5,14.52,335100.0,9.834,9.8611,9.8272,9.8408,335100.0
2009-04-07 15:40:00,14.52,14.6,14.48,14.56,493700.0,9.8408,9.895,9.8137,9.8679,493700.0
2009-04-07 15:45:00,14.56,14.6,14.48,14.48,539700.0,9.8679,9.895,9.8137,9.8137,539700.0
2009-04-07 15:50:00,14.48,14.52,14.48,14.5,741300.0,9.8137,9.8408,9.8137,9.8272,741300.0
2009-04-07 15:55:00,14.51,14.51,14.45,14.47,851500.0,9.834,9.834,9.7933,9.8069,851500.0
2009-04-08 09:30:00,14.7,14.7,14.55,14.64,253000.0,9.9628,9.9628,9.8611,9.9221,253000.0
2009-04-08 09:35:00,14.64,14.81,14.64,14.8,284200.0,9.9221,10.0373,9.9221,10.0305,284200.0
2009-04-08 09:40:00,14.8,14.9,14.76,14.89,186700.0,10.0305,10.0983,10.0034,10.0915,186700.0
2009-04-08 09:45:00,14.9,14.9,14.8,14.82,251200.0,10.0983,10.0983,10.0305,10.0441,251200.0
2009-04-08 09:50:00,14.81,14.82,14.7,14.72,231500.0,10.0373,10.0441,9.9628,9.9763,231500.0
2009-04-08 09:55:00,14.73,14.81,14.73,14.75,159200.0,9.9831,10.0373,9.9831,9.9967,159200.0
2009-04-08 10:00:00,14.75,14.76,14.67,14.72,190100.0,9.9967,10.0034,9.9424,9.9763,190100.0
2009-04-08 10:05:00,14.72,14.76,14.68,14.75,120200.0,9.9763,10.0034,9.9492,9.9967,120200.0
2009-04-08 10:10:00,14.75,14.76,14.68,14.7,160200.0,9.9967,10.0034,9.9492,9.9628,160200.0
2009-04-08 10:15:00,14.7,14.73,14.65,14.65,117300.0,9.9628,9.9831,9.9289,9.9289,117300.0
2009-04-08 10:20:00,14.66,14.66,14.57,14.63,174200.0,9.9357,9.9357,9.8747,9.9153,174200.0
2009-04-08 10:25:00,14.64,14.66,14.52,14.56,225300.0,9.9221,9.9357,9.8408,9.8679,225300.0
2009-04-08 10:30:00,14.57,14.62,14.54,14.6,97600.0,9.8747,9.9086,9.8543,9.895,97600.0
2009-04-08 10:35:00,14.6,14.64,14.51,14.54,116800.0,9.895,9.9221,9.834,9.8543,116800.0
2009-04-08 10:40:00,14.54,14.6,14.53,14.59,126500.0,9.8543,9.895,9.8476,9.8882,126500.0
2009-04-08 10:45:00,14.59,14.61,14.52,14.53,77200.0,9.8882,9.9018,9.8408,9.8476,77200.0
2009-04-08 10:50:00,14.52,14.59,14.5,14.58,157600.0,9.8408,9.8882,9.8272,9.8814,157600.0
2009-04-08 10:55:00,14.59,14.59,14.54,14.54,183900.0,9.8882,9.8882,9.8543,9.8543,183900.0
2009-04-08 11:00:00,14.54,14.63,14.53,14.61,230600.0,9.8543,9.9153,9.8476,9.9018,230600.0
2009-04-08 11:05:00,14.62,14.66,14.6,14.63,100000.0,9.9086,9.9357,9.895,9.9153,100000.0
2009-04-08 11:10:00,14.63,14.66,14.63,14.66,64000.0,9.9153,9.9357,9.9153,9.9357,64000.0
2009-04-08 11:15:00,14.65,14.71,14.65,14.65,146400.0,9.9289,9.9695,9.9289,9.9289,146400.0
2009-04-08 11:20:00,14.66,14.75,14.65,14.73,102300.0,9.9357,9.9967,9.9289,9.9831,102300.0
2009-04-08 11:25:00,14.73,14.78,14.73,14.75,138500.0,9.9831,10.017,9.9831,9.9967,138500.0
2009-04-08 11:30:00,14.74,14.75,14.72,14.75,44500.0,9.9899,9.9967,9.9763,9.9967,44500.0
2009-04-08 11:35:00,14.74,14.85,14.74,14.84,111700.0,9.9899,10.0644,9.9899,10.0577,111700.0
2009-04-08 11:40:00,14.84,14.87,14.82,14.86,129900.0,10.0577,10.078,10.0441,10.0712,129900.0
2009-04-08 11:45:00,14.86,14.91,14.85,14.87,325600.0,10.0712,10.1051,10.0644,10.078,325600.0
2009-04-08 11:50:00,14.87,14.9,14.85,14.88,89300.0,10.078,10.0983,10.0644,10.0848,89300.0
2009-04-08 11:55:00,14.88,14.9,14.87,14.88,41100.0,10.0848,10.0983,10.078,10.0848,41100.0
2009-04-08 12:00:00,14.88,14.89,14.86,14.88,74900.0,10.0848,10.0915,10.0712,10.0848,74900.0
2009-04-08 12:05:00,14.88,14.9,14.87,14.89,50300.0,10.0848,10.0983,10.078,10.0915,50300.0
2009-04-08 12:10:00,14.88,14.9,14.85,14.86,61900.0,10.0848,10.0983,10.0644,10.0712,61900.0
2009-04-08 12:15:00,14.85,14.9,14.85,14.9,246900.0,10.0644,10.0983,10.0644,10.0983,246900.0
2009-04-08 12:20:00,14.9,14.97,14.89,14.97,109400.0,10.0983,10.1458,10.0915,10.1458,109400.0
2009-04-08 12:25:00,14.97,15.0,14.96,14.98,121100.0,10.1458,10.1661,10.139,10.1525,121100.0
2009-04-08 12:30:00,14.98,15.02,14.94,14.95,237400.0,10.1525,10.1796,10.1254,10.1322,237400.0
2009-04-08 12:35:00,14.95,14.95,14.88,14.9,186300.0,10.1322,10.1322,10.0848,10.0983,186300.0
2009-04-08 12:40:00,14.89,14.95,14.88,14.93,148400.0,10.0915,10.1322,10.0848,10.1187,148400.0
2009-04-08 12:45:00,14.93,14.96,14.93,14.94,76000.0,10.1187,10.139,10.1187,10.1254,76000.0
2009-04-08 12:50:00,14.94,14.95,14.94,14.95,81800.0,10.1254,10.1322,10.1254,10.1322,81800.0
2009-04-08 12:55:00,14.94,14.96,14.94,14.95,109100.0,10.1254,10.139,10.1254,10.1322,109100.0
2009-04-08 13:00:00,14.95,14.96,14.94,14.94,103800.0,10.1322,10.139,10.1254,10.1254,103800.0
2009-04-08 13:05:00,14.95,14.96,14.92,14.93,238300.0,10.1322,10.139,10.1119,10.1187,238300.0
2009-04-08 13:10:00,14.93,14.93,14.88,14.9,67100.0,10.1187,10.1187,10.0848,10.0983,67100.0
2009-04-08 13:15:00,14.9,14.91,14.86,14.87,86100.0,10.0983,10.1051,10.0712,10.078,86100.0
2009-04-08 13:20:00,14.87,14.88,14.84,14.86,122800.0,10.078,10.0848,10.0577,10.0712,122800.0
2009-04-08 13:25:00,14.86,14.9,14.86,14.89,58000.0,10.0712,10.0983,10.0712,10.0915,58000.0
2009-04-08 13:30:00,14.9,14.92,14.89,14.91,68900.0,10.0983,10.1119,10.0915,10.1051,68900.0
2009-04-08 13:35:00,14.9,14.91,14.83,14.84,70200.0,10.0983,10.1051,10.0509,10.0577,70200.0
2009-04-08 13:40:00,14.85,14.85,14.82,14.85,126500.0,10.0644,10.0644,10.0441,10.0644,126500.0
2009-04-08 13:45:00,14.85,14.88,14.84,14.88,76000.0,10.0644,10.0848,10.0577,10.0848,76000.0
2009-04-08 13:50:00,14.88,14.9,14.87,14.88,49400.0,10.0848,10.0983,10.078,10.0848,49400.0
2009-04-08 13:55:00,14.88,14.9,14.88,14.89,71700.0,10.0848,10.0983,10.0848,10.0915,71700.0
2009-04-08 14:00:00,14.89,14.9,14.83,14.83,360600.0,10.0915,10.0983,10.0509,10.0509,360600.0
2009-04-08 14:05:00,14.83,14.84,14.74,14.74,311800.0,10.0509,10.0577,9.9899,9.9899,311800.0
2009-04-08 14:10:00,14.73,14.78,14.71,14.78,135200.0,9.9831,10.017,9.9695,10.017,135200.0
2009-04-08 14:15:00,14.79,14.79,14.74,14.75,51500.0,10.0238,10.0238,9.9899,9.9967,51500.0
2009-04-08 14:20:00,14.76,14.79,14.74,14.76,188100.0,10.0034,10.0238,9.9899,10.0034,188100.0
2009-04-08 14:25:00,14.76,14.83,14.76,14.81,149300.0,10.0034,10.0509,10.0034,10.0373,149300.0
2009-04-08 14:30:00,14.82,14.85,14.8,14.8,123300.0,10.0441,10.0644,10.0305,10.0305,123300.0
2009-04-08 14:35:00,14.81,14.86,14.8,14.83,262600.0,10.0373,10.0712,10.0305,10.0509,262600.0
2009-04-08 14:40:00,14.84,14.87,14.79,14.83,143000.0,10.0577,10.078,10.0238,10.0509,143000.0
2009-04-08 14:45:00,14.84,14.87,14.82,14.86,98800.0,10.0577,10.078,10.0441,10.0712,98800.0
2009-04-08 14:50:00,14.86,14.87,14.77,14.78,101200.0,10.0712,10.078,10.0102,10.017,101200.0
2009-04-08 14:55:00,14.77,14.8,14.76,14.8,118600.0,10.0102,10.0305,10.0034,10.0305,118600.0
2009-04-08 15:00:00,14.8,14.82,14.76,14.77,238200.0,10.0305,10.0441,10.0034,10.0102,238200.0
2009-04-08 15:05:00,14.78,14.8,14.71,14.76,383800.0,10.017,10.0305,9.9695,10.0034,383800.0
2009-04-08 15:10:00,14.75,14.8,14.75,14.8,135200.0,9.9967,10.0305,9.9967,10.0305,135200.0
2009-04-08 15:15:00,14.8,14.85,14.76,14.84,140800.0,10.0305,10.0644,10.0034,10.0577,140800.0
2009-04-08 15:20:00,14.84,14.88,14.82,14.88,150600.0,10.0577,10.0848,10.0441,10.0848,150600.0
2009-04-08 15:25:00,14.88,14.9,14.85,14.87,141700.0,10.0848,10.0983,10.0644,10.078,141700.0
2009-04-08 15:30:00,14.88,14.91,14.84,14.89,424000.0,10.0848,10.1051,10.0577,10.0915,424000.0
2009-04-08 15:35:00,14.89,14.9,14.83,14.85,368100.0,10.0915,10.0983,10.0509,10.0644,368100.0
2009-04-08 15:40:00,14.85,14.88,14.82,14.88,456800.0,10.0644,10.0848,10.0441,10.0848,456800.0
2009-04-08 15:45:00,14.88,14.9,14.83,14.85,463500.0,10.0848,10.0983,10.0509,10.0644,463500.0
2009-04-08 15:50:00,14.85,14.9,14.84,14.84,607400.0,10.0644,10.0983,10.0577,10.0577,607400.0
2009-04-08 15:55:00,14.85,14.95,14.84,14.94,619000.0,10.0644,10.1322,10.0577,10.1254,619000.0
2009-04-09 09:30:00,15.45,15.5,15.08,15.08,598000.0,10.4711,10.505,10.2203,10.2203,598000.0
2009-04-09 09:35:00,15.09,15.16,15.07,15.13,515000.0,10.2271,10.2745,10.2135,10.2542,515000.0
2009-04-09 09:40:00,15.12,15.21,15.1,15.15,377300.0,10.2474,10.3084,10.2339,10.2678,377300.0
2009-04-09 09:45:00,15.15,15.16,15.11,15.12,364200.0,10.2678,10.2745,10.2406,10.2474,364200.0
2009-04-09 09:50:00,15.12,15.16,15.12,15.16,398800.0,10.2474,10.2745,10.2474,10.2745,398800.0
2009-04-09 09:55:00,15.16,15.16,15.14,15.15,205500.0,10.2745,10.2745,10.261,10.2678,205500.0
2009-04-09 10:00:00,15.15,15.16,15.14,15.15,279300.0,10.2678,10.2745,10.261,10.2678,279300.0
2009-04-09 10:05:00,15.15,15.17,15.14,15.17,326600.0,10.2678,10.2813,10.261,10.2813,326600.0
2009-04-09 10:10:00,15.17,15.18,15.12,15.14,194700.0,10.2813,10.2881,10.2474,10.261,194700.0
2009-04-09 10:15:00,15.14,15.15,15.04,15.06,321300.0,10.261,10.2678,10.1932,10.2068,321300.0
2009-04-09 10:20:00,15.07,15.1,15.04,15.08,311800.0,10.2135,10.2339,10.1932,10.2203,311800.0
2009-04-09 10:25:00,15.09,15.15,15.07,15.07,206500.0,10.2271,10.2678,10.2135,10.2135,206500.0
2009-04-09 10:30:00,15.08,15.13,15.05,15.11,219700.0,10.2203,10.2542,10.2,10.2406,219700.0
2009-04-09 10:35:00,15.11,15.15,15.1,15.15,396500.0,10.2406,10.2678,10.2339,10.2678,396500.0
2009-04-09 10:40:00,15.14,15.16,15.12,15.12,169700.0,10.261,10.2745,10.2474,10.2474,169700.0
2009-04-09 10:45:00,15.12,15.16,15.06,15.08,452800.0,10.2474,10.2745,10.2068,10.2203,452800.0
2009-04-09 10:50:00,15.07,15.11,15.05,15.1,116700.0,10.2135,10.2406,10.2,10.2339,116700.0
2009-04-09 10:55:00,15.1,15.17,15.09,15.15,155900.0,10.2339,10.2813,10.2271,10.2678,155900.0
2009-04-09 11:00:00,15.15,15.18,15.11,15.17,183200.0,10.2678,10.2881,10.2406,10.2813,183200.0
2009-04-09 11:05:00,15.17,15.18,15.13,15.13,116000.0,10.2813,10.2881,10.2542,10.2542,116000.0
2009-04-09 11:10:00,15.14,15.14,15.09,15.1,102000.0,10.261,10.261,10.2271,10.2339,102000.0
2009-04-09 11:15:00,15.09,15.11,15.09,15.11,298200.0,10.2271,10.2406,10.2271,10.2406,298200.0
2009-04-09 11:20:00,15.11,15.17,15.1,15.15,519600.0,10.2406,10.2813,10.2339,10.2678,519600.0
2009-04-09 11:25:00,15.15,15.16,15.1,15.13,182100.0,10.2678,10.2745,10.2339,10.2542,182100.0
2009-04-09 11:30:00,15.13,15.14,15.08,15.11,191300.0,10.2542,10.261,10.2203,10.2406,191300.0
2009-04-09 11:35:00,15.12,15.17,15.12,15.16,268000.0,10.2474,10.2813,10.2474,10.2745,268000.0
2009-04-09 11:40:00,15.17,15.18,15.15,15.16,144200.0,10.2813,10.2881,10.2678,10.2745,144200.0
2009-04-09 11:45:00,15.16,15.21,15.14,15.19,390000.0,10.2745,10.3084,10.261,10.2949,390000.0
2009-04-09 11:50:00,15.19,15.22,15.19,15.21,94900.0,10.2949,10.3152,10.2949,10.3084,94900.0
2009-04-09 11:55:00,15.2,15.28,15.2,15.28,108000.0,10.3016,10.3559,10.3016,10.3559,108000.0
2009-04-09 12:00:00,15.29,15.29,15.24,15.25,84300.0,10.3626,10.3626,10.3287,10.3355,84300.0
2009-04-09 12:05:00,15.24,15.25,15.24,15.24,29600.0,10.3287,10.3355,10.3287,10.3287,29600.0
2009-04-09 12:10:00,15.25,15.25,15.24,15.25,109900.0,10.3355,10.3355,10.3287,10.3355,109900.0
2009-04-09 12:15:00,15.24,15.25,15.18,15.22,96200.0,10.3287,10.3355,10.2881,10.3152,96200.0
2009-04-09 12:20:00,15.22,15.24,15.21,15.24,96500.0,10.3152,10.3287,10.3084,10.3287,96500.0
2009-04-09 12:25:00,15.23,15.26,15.23,15.26,108200.0,10.322,10.3423,10.322,10.3423,108200.0
2009-04-09 12:30:00,15.26,15.27,15.24,15.24,95600.0,10.3423,10.3491,10.3287,10.3287,95600.0
2009-04-09 12:35:00,15.24,15.25,15.21,15.22,120200.0,10.3287,10.3355,10.3084,10.3152,120200.0
2009-04-09 12:40:00,15.22,15.22,15.19,15.21,237400.0,10.3152,10.3152,10.2949,10.3084,237400.0
2009-04-09 12:45:00,15.22,15.23,15.19,15.19,329600.0,10.3152,10.322,10.2949,10.2949,329600.0
2009-04-09 12:50:00,15.2,15.22,15.18,15.19,152900.0,10.3016,10.3152,10.2881,10.2949,152900.0
2009-04-09 12:55:00,15.19,15.21,15.18,15.19,168100.0,10.2949,10.3084,10.2881,10.2949,168100.0
2009-04-09 13:00:00,15.19,15.21,15.18,15.2,108500.0,10.2949,10.3084,10.2881,10.3016,108500.0
2009-04-09 13:05:00,15.2,15.21,15.19,15.2,147400.0,10.3016,10.3084,10.2949,10.3016,147400.0
2009-04-09 13:10:00,15.2,15.2,15.19,15.2,80300.0,10.3016,10.3016,10.2949,10.3016,80300.0
2009-04-09 13:15:00,15.2,15.2,15.19,15.2,168600.0,10.3016,10.3016,10.2949,10.3016,168600.0
2009-04-09 13:20:00,15.2,15.21,15.19,15.19,168800.0,10.3016,10.3084,10.2949,10.2949,168800.0
2009-04-09 13:25:00,15.2,15.2,15.19,15.19,210300.0,10.3016,10.3016,10.2949,10.2949,210300.0
2009-04-09 13:30:00,15.19,15.2,15.19,15.2,152800.0,10.2949,10.3016,10.2949,10.3016,152800.0
2009-04-09 13:35:00,15.2,15.2,15.19,15.2,116800.0,10.3016,10.3016,10.2949,10.3016,116800.0
2009-04-09 13:40:00,15.19,15.2,15.19,15.19,229500.0,10.2949,10.3016,10.2949,10.2949,229500.0
2009-04-09 13:45:00,15.19,15.2,15.19,15.2,126800.0,10.2949,10.3016,10.2949,10.3016,126800.0
2009-04-09 13:50:00,15.19,15.21,15.19,15.2,154400.0,10.2949,10.3084,10.2949,10.3016,154400.0
2009-04-09 13:55:00,15.2,15.2,15.19,15.2,80100.0,10.3016,10.3016,10.2949,10.3016,80100.0
2009-04-09 14:00:00,15.2,15.21,15.19,15.2,89300.0,10.3016,10.3084,10.2949,10.3016,89300.0
2009-04-09 14:05:00,15.19,15.2,15.19,15.2,56200.0,10.2949,10.3016,10.2949,10.3016,56200.0
2009-04-09 14:10:00,15.2,15.21,15.13,15.14,280500.0,10.3016,10.3084,10.2542,10.261,280500.0
2009-04-09 14:15:00,15.13,15.15,15.08,15.14,197800.0,10.2542,10.2678,10.2203,10.261,197800.0
2009-04-09 14:20:00,15.15,15.18,15.15,15.18,56900.0,10.2678,10.2881,10.2678,10.2881,56900.0
2009-04-09 14:25:00,15.17,15.2,15.17,15.19,135300.0,10.2813,10.3016,10.2813,10.2949,135300.0
2009-04-09 14:30:00,15.19,15.2,15.17,15.2,151000.0,10.2949,10.3016,10.2813,10.3016,151000.0
2009-04-09 14:35:00,15.2,15.24,15.17,15.23,249200.0,10.3016,10.3287,10.2813,10.322,249200.0
2009-04-09 14:40:00,15.23,15.24,15.22,15.22,81600.0,10.322,10.3287,10.3152,10.3152,81600.0
2009-04-09 14:45:00,15.23,15.27,15.23,15.23,159900.0,10.322,10.3491,10.322,10.322,159900.0
2009-04-09 14:50:00,15.24,15.25,15.19,15.2,177000.0,10.3287,10.3355,10.2949,10.3016,177000.0
2009-04-09 14:55:00,15.19,15.23,15.19,15.23,103400.0,10.2949,10.322,10.2949,10.322,103400.0
2009-04-09 15:00:00,15.22,15.25,15.19,15.25,157400.0,10.3152,10.3355,10.2949,10.3355,157400.0
2009-04-09 15:05:00,15.24,15.25,15.24,15.24,76400.0,10.3287,10.3355,10.3287,10.3287,76400.0
2009-04-09 15:10:00,15.25,15.25,15.16,15.17,318000.0,10.3355,10.3355,10.2745,10.2813,318000.0
2009-04-09 15:15:00,15.17,15.21,15.16,15.2,181400.0,10.2813,10.3084,10.2745,10.3016,181400.0
2009-04-09 15:20:00,15.2,15.21,15.16,15.19,290100.0,10.3016,10.3084,10.2745,10.2949,290100.0
2009-04-09 15:25:00,15.18,15.19,15.14,15.14,301800.0,10.2881,10.2949,10.261,10.261,301800.0
2009-04-09 15:30:00,15.14,15.16,15.1,15.14,284000.0,10.261,10.2745,10.2339,10.261,284000.0
2009-04-09 15:35:00,15.15,15.15,15.07,15.09,739300.0,10.2678,10.2678,10.2135,10.2271,739300.0
2009-04-09 15:40:00,15.09,15.11,15.02,15.09,540400.0,10.2271,10.2406,10.1796,10.2271,540400.0
2009-04-09 15:45:00,15.09,15.1,15.07,15.08,452900.0,10.2271,10.2339,10.2135,10.2203,452900.0
2009-04-09 15:50:00,15.08,15.12,15.07,15.09,699400.0,10.2203,10.2474,10.2135,10.2271,699400.0
2009-04-09 15:55:00,15.09,15.17,15.08,15.1,1099100.0,10.2271,10.2813,10.2203,10.2339,1099100.0
2009-04-13 09:30:00,14.78,14.92,14.75,14.89,358100.0,10.017,10.1119,9.9967,10.0915,358100.0
2009-04-13 09:35:00,14.88,14.9,14.84,14.88,269100.0,10.0848,10.0983,10.0577,10.0848,269100.0
2009-04-13 09:40:00,14.88,14.9,14.75,14.87,313000.0,10.0848,10.0983,9.9967,10.078,313000.0
2009-04-13 09:45:00,14.87,14.88,14.79,14.86,130000.0,10.078,10.0848,10.0238,10.0712,130000.0
2009-04-13 09:50:00,14.85,14.86,14.77,14.78,172600.0,10.0644,10.0712,10.0102,10.017,172600.0
2009-04-13 09:55:00,14.78,14.78,14.72,14.75,189000.0,10.017,10.017,9.9763,9.9967,189000.0
2009-04-13 10:00:00,14.75,14.87,14.74,14.85,144300.0,9.9967,10.078,9.9899,10.0644,144300.0
2009-04-13 10:05:00,14.84,14.88,14.82,14.87,212500.0,10.0577,10.0848,10.0441,10.078,212500.0
2009-04-13 10:10:00,14.87,14.9,14.84,14.88,235700.0,10.078,10.0983,10.0577,10.0848,235700.0
2009-04-13 10:15:00,14.88,14.89,14.77,14.78,298200.0,10.0848,10.0915,10.0102,10.017,298200.0
2009-04-13 10:20:00,14.78,14.84,14.77,14.79,140800.0,10.017,10.0577,10.0102,10.0238,140800.0
2009-04-13 10:25:00,14.79,14.8,14.74,14.75,207000.0,10.0238,10.0305,9.9899,9.9967,207000.0
2009-04-13 10:30:00,14.75,14.77,14.7,14.73,179900.0,9.9967,10.0102,9.9628,9.9831,179900.0
2009-04-13 10:35:00,14.73,14.75,14.65,14.65,178300.0,9.9831,9.9967,9.9289,9.9289,178300.0
2009-04-13 10:40:00,14.65,14.72,14.63,14.71,248700.0,9.9289,9.9763,9.9153,9.9695,248700.0
2009-04-13 10:45:00,14.72,14.75,14.66,14.7,148500.0,9.9763,9.9967,9.9357,9.9628,148500.0
2009-04-13 10:50:00,14.71,14.73,14.66,14.67,118800.0,9.9695,9.9831,9.9357,9.9424,118800.0
2009-04-13 10:55:00,14.67,14.71,14.66,14.67,98000.0,9.9424,9.9695,9.9357,9.9424,98000.0
2009-04-13 11:00:00,14.68,14.68,14.6,14.66,222600.0,9.9492,9.9492,9.895,9.9357,222600.0
2009-04-13 11:05:00,14.65,14.66,14.62,14.65,160800.0,9.9289,9.9357,9.9086,9.9289,160800.0
2009-04-13 11:10:00,14.65,14.67,14.58,14.61,297000.0,9.9289,9.9424,9.8814,9.9018,297000.0
2009-04-13 11:15:00,14.6,14.63,14.6,14.63,128200.0,9.895,9.9153,9.895,9.9153,128200.0
2009-04-13 11:20:00,14.62,14.62,14.61,14.61,58300.0,9.9086,9.9086,9.9018,9.9018,58300.0
2009-04-13 11:25:00,14.62,14.68,14.59,14.67,160700.0,9.9086,9.9492,9.8882,9.9424,160700.0
2009-04-13 11:30:00,14.66,14.67,14.65,14.66,94000.0,9.9357,9.9424,9.9289,9.9357,94000.0
2009-04-13 11:35:00,14.66,14.66,14.65,14.66,93700.0,9.9357,9.9357,9.9289,9.9357,93700.0
2009-04-13 11:40:00,14.65,14.66,14.65,14.66,96300.0,9.9289,9.9357,9.9289,9.9357,96300.0
2009-04-13 11:45:00,14.66,14.73,14.65,14.73,138200.0,9.9357,9.9831,9.9289,9.9831,138200.0
2009-04-13 11:50:00,14.72,14.72,14.66,14.68,96200.0,9.9763,9.9763,9.9357,9.9492,96200.0
2009-04-13 11:55:00,14.68,14.69,14.67,14.68,150100.0,9.9492,9.956,9.9424,9.9492,150100.0
2009-04-13 12:00:00,14.68,14.7,14.66,14.66,124200.0,9.9492,9.9628,9.9357,9.9357,124200.0
2009-04-13 12:05:00,14.66,14.66,14.64,14.65,236300.0,9.9357,9.9357,9.9221,9.9289,236300.0
2009-04-13 12:10:00,14.65,14.66,14.63,14.63,80800.0,9.9289,9.9357,9.9153,9.9153,80800.0
2009-04-13 12:15:00,14.63,14.68,14.63,14.68,125400.0,9.9153,9.9492,9.9153,9.9492,125400.0
2009-04-13 12:20:00,14.68,14.68,14.67,14.67,74200.0,9.9492,9.9492,9.9424,9.9424,74200.0
2009-04-13 12:25:00,14.67,14.68,14.65,14.66,191100.0,9.9424,9.9492,9.9289,9.9357,191100.0
2009-04-13 12:30:00,14.66,14.69,14.66,14.68,150900.0,9.9357,9.956,9.9357,9.9492,150900.0
2009-04-13 12:35:00,14.68,14.7,14.67,14.7,125900.0,9.9492,9.9628,9.9424,9.9628,125900.0
2009-04-13 12:40:00,14.69,14.7,14.68,14.69,71100.0,9.956,9.9628,9.9492,9.956,71100.0
2009-04-13 12:45:00,14.69,14.72,14.69,14.72,80200.0,9.956,9.9763,9.956,9.9763,80200.0
2009-04-13 12:50:00,14.72,14.74,14.69,14.7,151400.0,9.9763,9.9899,9.956,9.9628,151400.0
2009-04-13 12:55:00,14.69,14.7,14.69,14.69,91700.0,9.956,9.9628,9.956,9.956,91700.0
2009-04-13 13:00:00,14.69,14.7,14.64,14.64,115400.0,9.956,9.9628,9.9221,9.9221,115400.0
2009-04-13 13:05:00,14.65,14.67,14.65,14.66,49800.0,9.9289,9.9424,9.9289,9.9357,49800.0
2009-04-13 13:10:00,14.66,14.67,14.65,14.65,38500.0,9.9357,9.9424,9.9289,9.9289,38500.0
2009-04-13 13:15:00,14.65,14.66,14.65,14.65,34400.0,9.9289,9.9357,9.9289,9.9289,34400.0
2009-04-13 13:20:00,14.66,14.71,14.65,14.68,320900.0,9.9357,9.9695,9.9289,9.9492,320900.0
2009-04-13 13:25:00,14.68,14.69,14.67,14.68,99800.0,9.9492,9.956,9.9424,9.9492,99800.0
2009-04-13 13:30:00,14.68,14.69,14.67,14.69,199100.0,9.9492,9.956,9.9424,9.956,199100.0
2009-04-13 13:35:00,14.69,14.7,14.68,14.69,135400.0,9.956,9.9628,9.9492,9.956,135400.0
2009-04-13 13:40:00,14.7,14.7,14.69,14.69,64000.0,9.9628,9.9628,9.956,9.956,64000.0
2009-04-13 13:45:00,14.7,14.7,14.69,14.69,141100.0,9.9628,9.9628,9.956,9.956,141100.0
2009-04-13 13:50:00,14.7,14.71,14.68,14.7,177500.0,9.9628,9.9695,9.9492,9.9628,177500.0
2009-04-13 13:55:00,14.71,14.71,14.69,14.71,84600.0,9.9695,9.9695,9.956,9.9695,84600.0
2009-04-13 14:00:00,14.71,14.74,14.7,14.73,137900.0,9.9695,9.9899,9.9628,9.9831,137900.0
2009-04-13 14:05:00,14.74,14.75,14.71,14.72,86400.0,9.9899,9.9967,9.9695,9.9763,86400.0
2009-04-13 14:10:00,14.72,14.72,14.68,14.69,92000.0,9.9763,9.9763,9.9492,9.956,92000.0
2009-04-13 14:15:00,14.69,14.71,14.68,14.7,100000.0,9.956,9.9695,9.9492,9.9628,100000.0
2009-04-13 14:20:00,14.7,14.75,14.7,14.75,100500.0,9.9628,9.9967,9.9628,9.9967,100500.0
2009-04-13 14:25:00,14.75,14.76,14.72,14.72,124100.0,9.9967,10.0034,9.9763,9.9763,124100.0
2009-04-13 14:30:00,14.72,14.81,14.72,14.8,110900.0,9.9763,10.0373,9.9763,10.0305,110900.0
2009-04-13 14:35:00,14.81,14.82,14.79,14.8,95000.0,10.0373,10.0441,10.0238,10.0305,95000.0
2009-04-13 14:40:00,14.8,14.82,14.69,14.77,554600.0,10.0305,10.0441,9.956,10.0102,554600.0
2009-04-13 14:45:00,14.77,14.77,14.67,14.69,340900.0,10.0102,10.0102,9.9424,9.956,340900.0
2009-04-13 14:50:00,14.69,14.7,14.69,14.7,98300.0,9.956,9.9628,9.956,9.9628,98300.0
2009-04-13 14:55:00,14.7,14.71,14.66,14.67,134500.0,9.9628,9.9695,9.9357,9.9424,134500.0
2009-04-13 15:00:00,14.67,14.71,14.63,14.7,349700.0,9.9424,9.9695,9.9153,9.9628,349700.0
2009-04-13 15:05:00,14.69,14.77,14.69,14.72,189300.0,9.956,10.0102,9.956,9.9763,189300.0
2009-04-13 15:10:00,14.72,14.77,14.72,14.77,122200.0,9.9763,10.0102,9.9763,10.0102,122200.0
2009-04-13 15:15:00,14.78,14.84,14.77,14.82,140700.0,10.017,10.0577,10.0102,10.0441,140700.0
2009-04-13 15:20:00,14.81,14.83,14.77,14.78,244900.0,10.0373,10.0509,10.0102,10.017,244900.0
2009-04-13 15:25:00,14.79,14.84,14.79,14.82,117100.0,10.0238,10.0577,10.0238,10.0441,117100.0
2009-04-13 15:30:00,14.82,14.89,14.79,14.85,261000.0,10.0441,10.0915,10.0238,10.0644,261000.0
2009-04-13 15:35:00,14.85,14.87,14.82,14.87,177700.0,10.0644,10.078,10.0441,10.078,177700.0
2009-04-13 15:40:00,14.86,14.92,14.83,14.91,307700.0,10.0712,10.1119,10.0509,10.1051,307700.0
2009-04-13 15:45:00,14.9,14.91,14.88,14.88,332200.0,10.0983,10.1051,10.0848,10.0848,332200.0
2009-04-13 15:50:00,14.88,14.89,14.82,14.84,450700.0,10.0848,10.0915,10.0441,10.0577,450700.0
2009-04-13 15:55:00,14.84,14.85,14.79,14.79,564600.0,10.0577,10.0644,10.0238,10.0238,564600.0
2009-04-14 09:30:00,14.89,14.89,14.54,14.55,361000.0,10.0915,10.0915,9.8543,9.8611,361000.0
2009-04-14 09:35:00,14.54,14.63,14.52,14.6,345500.0,9.8543,9.9153,9.8408,9.895,345500.0
2009-04-14 09:40:00,14.6,14.63,14.55,14.58,309600.0,9.895,9.9153,9.8611,9.8814,309600.0
2009-04-14 09:45:00,14.57,14.61,14.54,14.6,103400.0,9.8747,9.9018,9.8543,9.895,103400.0
2009-04-14 09:50:00,14.61,14.61,14.53,14.6,353300.0,9.9018,9.9018,9.8476,9.895,353300.0
2009-04-14 09:55:00,14.59,14.61,14.57,14.58,154500.0,9.8882,9.9018,9.8747,9.8814,154500.0
2009-04-14 10:00:00,14.59,14.61,14.56,14.6,145400.0,9.8882,9.9018,9.8679,9.895,145400.0
2009-04-14 10:05:00,14.6,14.61,14.52,14.58,427300.0,9.895,9.9018,9.8408,9.8814,427300.0
2009-04-14 10:10:00,14.59,14.61,14.56,14.56,209100.0,9.8882,9.9018,9.8679,9.8679,209100.0
2009-04-14 10:15:00,14.56,14.68,14.55,14.67,399300.0,9.8679,9.9492,9.8611,9.9424,399300.0
2009-04-14 10:20:00,14.66,14.69,14.63,14.69,130500.0,9.9357,9.956,9.9153,9.956,130500.0
2009-04-14 10:25:00,14.69,14.71,14.68,14.69,112200.0,9.956,9.9695,9.9492,9.956,112200.0
2009-04-14 10:30:00,14.68,14.8,14.68,14.78,206200.0,9.9492,10.0305,9.9492,10.017,206200.0
2009-04-14 10:35:00,14.78,14.8,14.76,14.76,126600.0,10.017,10.0305,10.0034,10.0034,126600.0
2009-04-14 10:40:00,14.76,14.8,14.62,14.64,348000.0,10.0034,10.0305,9.9086,9.9221,348000.0
2009-04-14 10:45:00,14.64,14.65,14.61,14.64,104300.0,9.9221,9.9289,9.9018,9.9221,104300.0
2009-04-14 10:50:00,14.64,14.65,14.64,14.65,47000.0,9.9221,9.9289,9.9221,9.9289,47000.0
2009-04-14 10:55:00,14.64,14.65,14.6,14.63,78100.0,9.9221,9.9289,9.895,9.9153,78100.0
2009-04-14 11:00:00,14.62,14.65,14.6,14.64,46600.0,9.9086,9.9289,9.895,9.9221,46600.0
2009-04-14 11:05:00,14.65,14.65,14.55,14.65,232400.0,9.9289,9.9289,9.8611,9.9289,232400.0
2009-04-14 11:10:00,14.65,14.66,14.64,14.64,141400.0,9.9289,9.9357,9.9221,9.9221,141400.0
2009-04-14 11:15:00,14.65,14.65,14.61,14.65,205000.0,9.9289,9.9289,9.9018,9.9289,205000.0
2009-04-14 11:20:00,14.64,14.66,14.61,14.65,200100.0,9.9221,9.9357,9.9018,9.9289,200100.0
2009-04-14 11:25:00,14.65,14.72,14.65,14.67,224300.0,9.9289,9.9763,9.9289,9.9424,224300.0
2009-04-14 11:30:00,14.67,14.75,14.67,14.74,121700.0,9.9424,9.9967,9.9424,9.9899,121700.0
2009-04-14 11:35:00,14.75,14.79,14.73,14.79,198400.0,9.9967,10.0238,9.9831,10.0238,198400.0
2009-04-14 11:40:00,14.79,14.82,14.78,14.81,89200.0,10.0238,10.0441,10.017,10.0373,89200.0
2009-04-14 11:45:00,14.82,14.82,14.78,14.8,72100.0,10.0441,10.0441,10.017,10.0305,72100.0
2009-04-14 11:50:00,14.8,14.8,14.76,14.77,59300.0,10.0305,10.0305,10.0034,10.0102,59300.0
2009-04-14 11:55:00,14.77,14.78,14.76,14.78,33300.0,10.0102,10.017,10.0034,10.017,33300.0
2009-04-14 12:00:00,14.77,14.77,14.73,14.75,67700.0,10.0102,10.0102,9.9831,9.9967,67700.0
2009-04-14 12:05:00,14.75,14.76,14.73,14.73,27600.0,9.9967,10.0034,9.9831,9.9831,27600.0
2009-04-14 12:10:00,14.74,14.74,14.69,14.69,41700.0,9.9899,9.9899,9.956,9.956,41700.0
2009-04-14 12:15:00,14.69,14.74,14.67,14.72,72700.0,9.956,9.9899,9.9424,9.9763,72700.0
2009-04-14 12:20:00,14.74,14.74,14.72,14.74,33400.0,9.9899,9.9899,9.9763,9.9899,33400.0
2009-04-14 12:25:00,14.74,14.76,14.72,14.73,56300.0,9.9899,10.0034,9.9763,9.9831,56300.0
2009-04-14 12:30:00,14.73,14.74,14.72,14.74,32800.0,9.9831,9.9899,9.9763,9.9899,32800.0
2009-04-14 12:35:00,14.74,14.74,14.73,14.74,24000.0,9.9899,9.9899,9.9831,9.9899,24000.0
2009-04-14 12:40:00,14.74,14.74,14.69,14.69,70900.0,9.9899,9.9899,9.956,9.956,70900.0
2009-04-14 12:45:00,14.69,14.69,14.6,14.6,52400.0,9.956,9.956,9.895,9.895,52400.0
2009-04-14 12:50:00,14.61,14.62,14.61,14.61,68000.0,9.9018,9.9086,9.9018,9.9018,68000.0
2009-04-14 12:55:00,14.61,14.62,14.58,14.61,99500.0,9.9018,9.9086,9.8814,9.9018,99500.0
2009-04-14 13:00:00,14.6,14.63,14.6,14.61,41200.0,9.895,9.9153,9.895,9.9018,41200.0
2009-04-14 13:05:00,14.62,14.64,14.6,14.61,142000.0,9.9086,9.9221,9.895,9.9018,142000.0
2009-04-14 13:10:00,14.61,14.66,14.56,14.66,218700.0,9.9018,9.9357,9.8679,9.9357,218700.0
2009-04-14 13:15:00,14.66,14.67,14.65,14.67,52200.0,9.9357,9.9424,9.9289,9.9424,52200.0
2009-04-14 13:20:00,14.67,14.67,14.64,14.65,40100.0,9.9424,9.9424,9.9221,9.9289,40100.0
2009-04-14 13:25:00,14.65,14.66,14.62,14.65,64100.0,9.9289,9.9357,9.9086,9.9289,64100.0
2009-04-14 13:30:00,14.65,14.67,14.64,14.66,64200.0,9.9289,9.9424,9.9221,9.9357,64200.0
2009-04-14 13:35:00,14.66,14.66,14.59,14.59,55100.0,9.9357,9.9357,9.8882,9.8882,55100.0
2009-04-14 13:40:00,14.59,14.61,14.59,14.59,46400.0,9.8882,9.9018,9.8882,9.8882,46400.0
2009-04-14 13:45:00,14.6,14.6,14.55,14.56,81600.0,9.895,9.895,9.8611,9.8679,81600.0
2009-04-14 13:50:00,14.57,14.57,14.54,14.55,58500.0,9.8747,9.8747,9.8543,9.8611,58500.0
2009-04-14 13:55:00,14.55,14.59,14.54,14.59,74700.0,9.8611,9.8882,9.8543,9.8882,74700.0
2009-04-14 14:00:00,14.59,14.6,14.58,14.59,49900.0,9.8882,9.895,9.8814,9.8882,49900.0
2009-04-14 14:05:00,14.59,14.59,14.54,14.55,80400.0,9.8882,9.8882,9.8543,9.8611,80400.0
2009-04-14 14:10:00,14.55,14.61,14.53,14.6,82600.0,9.8611,9.9018,9.8476,9.895,82600.0
2009-04-14 14:15:00,14.6,14.63,14.57,14.62,139000.0,9.895,9.9153,9.8747,9.9086,139000.0
2009-04-14 14:20:00,14.62,14.64,14.58,14.64,78700.0,9.9086,9.9221,9.8814,9.9221,78700.0
2009-04-14 14:25:00,14.64,14.64,14.57,14.59,118600.0,9.9221,9.9221,9.8747,9.8882,118600.0
2009-04-14 14:30:00,14.59,14.6,14.55,14.57,70000.0,9.8882,9.895,9.8611,9.8747,70000.0
2009-04-14 14:35:00,14.57,14.62,14.56,14.61,49100.0,9.8747,9.9086,9.8679,9.9018,49100.0
2009-04-14 14:40:00,14.62,14.65,14.61,14.63,131900.0,9.9086,9.9289,9.9018,9.9153,131900.0
2009-04-14 14:45:00,14.62,14.63,14.58,14.6,97300.0,9.9086,9.9153,9.8814,9.895,97300.0
2009-04-14 14:50:00,14.6,14.61,14.56,14.6,130000.0,9.895,9.9018,9.8679,9.895,130000.0
2009-04-14 14:55:00,14.59,14.65,14.59,14.65,197100.0,9.8882,9.9289,9.8882,9.9289,197100.0
2009-04-14 15:00:00,14.65,14.71,14.65,14.67,116200.0,9.9289,9.9695,9.9289,9.9424,116200.0
2009-04-14 15:05:00,14.66,14.66,14.61,14.61,163600.0,9.9357,9.9357,9.9018,9.9018,163600.0
2009-04-14 15:10:00,14.61,14.67,14.61,14.63,216500.0,9.9018,9.9424,9.9018,9.9153,216500.0
2009-04-14 15:15:00,14.63,14.7,14.62,14.7,249500.0,9.9153,9.9628,9.9086,9.9628,249500.0
2009-04-14 15:20:00,14.69,14.71,14.68,14.7,260500.0,9.956,9.9695,9.9492,9.9628,260500.0
2009-04-14 15:25:00,14.69,14.7,14.63,14.66,262800.0,9.956,9.9628,9.9153,9.9357,262800.0
2009-04-14 15:30:00,14.65,14.7,14.64,14.65,148400.0,9.9289,9.9628,9.9221,9.9289,148400.0
2009-04-14 15:35:00,14.66,14.72,14.65,14.65,203300.0,9.9357,9.9763,9.9289,9.9289,203300.0
2009-04-14 15:40:00,14.65,14.73,14.64,14.71,326900.0,9.9289,9.9831,9.9221,9.9695,326900.0
2009-04-14 15:45:00,14.71,14.79,14.71,14.74,362700.0,9.9695,10.0238,9.9695,9.9899,362700.0
2009-04-14 15:50:00,14.73,14.76,14.65,14.67,371200.0,9.9831,10.0034,9.9289,9.9424,371200.0
2009-04-14 15:55:00,14.66,14.66,14.55,14.59,1089800.0,9.9357,9.9357,9.8611,9.8882,1089800.0
2009-04-15 09:30:00,14.63,14.64,14.25,14.29,325800.0,9.9153,9.9221,9.6578,9.6849,325800.0
2009-04-15 09:35:00,14.29,14.47,14.28,14.36,266400.0,9.6849,9.8069,9.6781,9.7323,266400.0
2009-04-15 09:40:00,14.36,14.49,14.31,14.47,145400.0,9.7323,9.8204,9.6985,9.8069,145400.0
2009-04-15 09:45:00,14.46,14.48,14.4,14.4,182700.0,9.8001,9.8137,9.7594,9.7594,182700.0
2009-04-15 09:50:00,14.4,14.5,14.4,14.42,150900.0,9.7594,9.8272,9.7594,9.773,150900.0
2009-04-15 09:55:00,14.41,14.48,14.37,14.46,122500.0,9.7662,9.8137,9.7391,9.8001,122500.0
2009-04-15 10:00:00,14.45,14.48,14.39,14.44,209400.0,9.7933,9.8137,9.7527,9.7866,209400.0
2009-04-15 10:05:00,14.44,14.64,14.41,14.64,457800.0,9.7866,9.9221,9.7662,9.9221,457800.0
2009-04-15 10:10:00,14.64,14.7,14.59,14.7,165000.0,9.9221,9.9628,9.8882,9.9628,165000.0
2009-04-15 10:15:00,14.7,14.72,14.56,14.56,220600.0,9.9628,9.9763,9.8679,9.8679,220600.0
2009-04-15 10:20:00,14.57,14.69,14.57,14.66,145500.0,9.8747,9.956,9.8747,9.9357,145500.0
2009-04-15 10:25:00,14.67,14.72,14.64,14.71,127200.0,9.9424,9.9763,9.9221,9.9695,127200.0
2009-04-15 10:30:00,14.71,14.71,14.63,14.64,130800.0,9.9695,9.9695,9.9153,9.9221,130800.0
2009-04-15 10:35:00,14.63,14.67,14.6,14.65,125600.0,9.9153,9.9424,9.895,9.9289,125600.0
2009-04-15 10:40:00,14.64,14.64,14.56,14.6,230500.0,9.9221,9.9221,9.8679,9.895,230500.0
2009-04-15 10:45:00,14.6,14.62,14.56,14.59,67800.0,9.895,9.9086,9.8679,9.8882,67800.0
2009-04-15 10:50:00,14.59,14.6,14.55,14.58,76700.0,9.8882,9.895,9.8611,9.8814,76700.0
2009-04-15 10:55:00,14.59,14.65,14.58,14.61,147600.0,9.8882,9.9289,9.8814,9.9018,147600.0
2009-04-15 11:00:00,14.6,14.62,14.59,14.6,75400.0,9.895,9.9086,9.8882,9.895,75400.0
2009-04-15 11:05:00,14.59,14.59,14.56,14.58,44000.0,9.8882,9.8882,9.8679,9.8814,44000.0
2009-04-15 11:10:00,14.58,14.6,14.57,14.58,52900.0,9.8814,9.895,9.8747,9.8814,52900.0
2009-04-15 11:15:00,14.59,14.6,14.55,14.55,93500.0,9.8882,9.895,9.8611,9.8611,93500.0
2009-04-15 11:20:00,14.55,14.6,14.55,14.56,82500.0,9.8611,9.895,9.8611,9.8679,82500.0
2009-04-15 11:25:00,14.57,14.63,14.57,14.62,113400.0,9.8747,9.9153,9.8747,9.9086,113400.0
2009-04-15 11:30:00,14.62,14.65,14.61,14.61,104700.0,9.9086,9.9289,9.9018,9.9018,104700.0
2009-04-15 11:35:00,14.61,14.66,14.61,14.63,66500.0,9.9018,9.9357,9.9018,9.9153,66500.0
2009-04-15 11:40:00,14.64,14.65,14.63,14.63,41100.0,9.9221,9.9289,9.9153,9.9153,41100.0
2009-04-15 11:45:00,14.62,14.63,14.56,14.59,105600.0,9.9086,9.9153,9.8679,9.8882,105600.0
2009-04-15 11:50:00,14.59,14.6,14.58,14.59,22100.0,9.8882,9.895,9.8814,9.8882,22100.0
2009-04-15 11:55:00,14.59,14.66,14.59,14.64,60000.0,9.8882,9.9357,9.8882,9.9221,60000.0
2009-04-15 12:00:00,14.64,14.65,14.61,14.62,63300.0,9.9221,9.9289,9.9018,9.9086,63300.0
2009-04-15 12:05:00,14.62,14.65,14.61,14.65,37000.0,9.9086,9.9289,9.9018,9.9289,37000.0
2009-04-15 12:10:00,14.65,14.65,14.64,14.64,47200.0,9.9289,9.9289,9.9221,9.9221,47200.0
2009-04-15 12:15:00,14.65,14.65,14.62,14.64,61800.0,9.9289,9.9289,9.9086,9.9221,61800.0
2009-04-15 12:20:00,14.63,14.67,14.59,14.59,74800.0,9.9153,9.9424,9.8882,9.8882,74800.0
2009-04-15 12:25:00,14.59,14.61,14.59,14.59,39600.0,9.8882,9.9018,9.8882,9.8882,39600.0
2009-04-15 12:30:00,14.59,14.6,14.55,14.55,57800.0,9.8882,9.895,9.8611,9.8611,57800.0
2009-04-15 12:35:00,14.56,14.6,14.55,14.59,28700.0,9.8679,9.895,9.8611,9.8882,28700.0
2009-04-15 12:40:00,14.59,14.6,14.58,14.59,24200.0,9.8882,9.895,9.8814,9.8882,24200.0
2009-04-15 12:45:00,14.59,14.64,14.58,14.61,63600.0,9.8882,9.9221,9.8814,9.9018,63600.0
2009-04-15 12:50:00,14.6,14.68,14.6,14.67,59700.0,9.895,9.9492,9.895,9.9424,59700.0
2009-04-15 12:55:00,14.66,14.69,14.65,14.66,63300.0,9.9357,9.956,9.9289,9.9357,63300.0
2009-04-15 13:00:00,14.67,14.7,14.63,14.67,99600.0,9.9424,9.9628,9.9153,9.9424,99600.0
2009-04-15 13:05:00,14.67,14.67,14.63,14.64,70200.0,9.9424,9.9424,9.9153,9.9221,70200.0
2009-04-15 13:10:00,14.64,14.66,14.63,14.64,36700.0,9.9221,9.9357,9.9153,9.9221,36700.0
2009-04-15 13:15:00,14.64,14.65,14.63,14.64,30100.0,9.9221,9.9289,9.9153,9.9221,30100.0
2009-04-15 13:20:00,14.64,14.65,14.63,14.63,41900.0,9.9221,9.9289,9.9153,9.9153,41900.0
2009-04-15 13:25:00,14.63,14.65,14.63,14.64,38000.0,9.9153,9.9289,9.9153,9.9221,38000.0
2009-04-15 13:30:00,14.64,14.64,14.57,14.63,200100.0,9.9221,9.9221,9.8747,9.9153,200100.0
2009-04-15 13:35:00,14.62,14.65,14.62,14.63,32600.0,9.9086,9.9289,9.9086,9.9153,32600.0
2009-04-15 13:40:00,14.62,14.63,14.56,14.59,47500.0,9.9086,9.9153,9.8679,9.8882,47500.0
2009-04-15 13:45:00,14.59,14.59,14.55,14.56,52000.0,9.8882,9.8882,9.8611,9.8679,52000.0
2009-04-15 13:50:00,14.55,14.56,14.53,14.53,20500.0,9.8611,9.8679,9.8476,9.8476,20500.0
2009-04-15 13:55:00,14.53,14.56,14.52,14.56,27600.0,9.8476,9.8679,9.8408,9.8679,27600.0
2009-04-15 14:00:00,14.55,14.6,14.53,14.59,71600.0,9.8611,9.895,9.8476,9.8882,71600.0
2009-04-15 14:05:00,14.59,14.6,14.57,14.6,51100.0,9.8882,9.895,9.8747,9.895,51100.0
2009-04-15 14:10:00,14.6,14.6,14.54,14.56,75800.0,9.895,9.895,9.8543,9.8679,75800.0
2009-04-15 14:15:00,14.56,14.57,14.49,14.49,149000.0,9.8679,9.8747,9.8204,9.8204,149000.0
2009-04-15 14:20:00,14.49,14.5,14.45,14.45,96500.0,9.8204,9.8272,9.7933,9.7933,96500.0
2009-04-15 14:25:00,14.45,14.47,14.44,14.46,52700.0,9.7933,9.8069,9.7866,9.8001,52700.0
2009-04-15 14:30:00,14.46,14.49,14.45,14.45,89600.0,9.8001,9.8204,9.7933,9.7933,89600.0
2009-04-15 14:35:00,14.45,14.47,14.41,14.43,113800.0,9.7933,9.8069,9.7662,9.7798,113800.0
2009-04-15 14:40:00,14.43,14.46,14.4,14.41,167100.0,9.7798,9.8001,9.7594,9.7662,167100.0
2009-04-15 14:45:00,14.41,14.44,14.4,14.41,112500.0,9.7662,9.7866,9.7594,9.7662,112500.0
2009-04-15 14:50:00,14.41,14.45,14.41,14.43,84200.0,9.7662,9.7933,9.7662,9.7798,84200.0
2009-04-15 14:55:00,14.42,14.44,14.41,14.44,67400.0,9.773,9.7866,9.7662,9.7866,67400.0
2009-04-15 15:00:00,14.44,14.52,14.44,14.49,91600.0,9.7866,9.8408,9.7866,9.8204,91600.0
2009-04-15 15:05:00,14.49,14.53,14.48,14.51,147100.0,9.8204,9.8476,9.8137,9.834,147100.0
2009-04-15 15:10:00,14.51,14.58,14.51,14.57,241000.0,9.834,9.8814,9.834,9.8747,241000.0
2009-04-15 15:15:00,14.57,14.6,14.54,14.6,241100.0,9.8747,9.895,9.8543,9.895,241100.0
2009-04-15 15:20:00,14.6,14.61,14.56,14.58,156000.0,9.895,9.9018,9.8679,9.8814,156000.0
2009-04-15 15:25:00,14.57,14.58,14.51,14.52,115500.0,9.8747,9.8814,9.834,9.8408,115500.0
2009-04-15 15:30:00,14.52,14.57,14.51,14.56,138200.0,9.8408,9.8747,9.834,9.8679,138200.0
2009-04-15 15:35:00,14.55,14.59,14.54,14.58,183600.0,9.8611,9.8882,9.8543,9.8814,183600.0
2009-04-15 15:40:00,14.57,14.66,14.57,14.58,238900.0,9.8747,9.9357,9.8747,9.8814,238900.0
2009-04-15 15:45:00,14.59,14.64,14.58,14.64,215800.0,9.8882,9.9221,9.8814,9.9221,215800.0
2009-04-15 15:50:00,14.63,14.68,14.6,14.68,264400.0,9.9153,9.9492,9.895,9.9492,264400.0
2009-04-15 15:55:00,14.68,14.73,14.67,14.68,590000.0,9.9492,9.9831,9.9424,9.9492,590000.0
2009-04-16 09:30:00,14.82,14.99,14.82,14.92,267600.0,10.0441,10.1593,10.0441,10.1119,267600.0
2009-04-16 09:35:00,14.92,14.94,14.86,14.94,101700.0,10.1119,10.1254,10.0712,10.1254,101700.0
2009-04-16 09:40:00,14.94,15.01,14.93,14.99,286400.0,10.1254,10.1729,10.1187,10.1593,286400.0
2009-04-16 09:45:00,14.98,14.98,14.85,14.89,145200.0,10.1525,10.1525,10.0644,10.0915,145200.0
2009-04-16 09:50:00,14.89,14.93,14.86,14.91,174400.0,10.0915,10.1187,10.0712,10.1051,174400.0
2009-04-16 09:55:00,14.91,15.06,14.91,14.99,221200.0,10.1051,10.2068,10.1051,10.1593,221200.0
2009-04-16 10:00:00,14.99,15.01,14.89,14.89,149000.0,10.1593,10.1729,10.0915,10.0915,149000.0
2009-04-16 10:05:00,14.89,14.95,14.87,14.9,261200.0,10.0915,10.1322,10.078,10.0983,261200.0
2009-04-16 10:10:00,14.9,14.95,14.88,14.92,111900.0,10.0983,10.1322,10.0848,10.1119,111900.0
2009-04-16 10:15:00,14.91,14.95,14.9,14.91,106700.0,10.1051,10.1322,10.0983,10.1051,106700.0
2009-04-16 10:20:00,14.91,14.93,14.88,14.89,151800.0,10.1051,10.1187,10.0848,10.0915,151800.0
2009-04-16 10:25:00,14.89,14.92,14.87,14.89,79100.0,10.0915,10.1119,10.078,10.0915,79100.0
2009-04-16 10:30:00,14.88,14.9,14.83,14.83,103700.0,10.0848,10.0983,10.0509,10.0509,103700.0
2009-04-16 10:35:00,14.83,14.83,14.72,14.74,183500.0,10.0509,10.0509,9.9763,9.9899,183500.0
2009-04-16 10:40:00,14.73,14.73,14.66,14.66,119500.0,9.9831,9.9831,9.9357,9.9357,119500.0
2009-04-16 10:45:00,14.66,14.68,14.6,14.68,139600.0,9.9357,9.9492,9.895,9.9492,139600.0
2009-04-16 10:50:00,14.68,14.69,14.64,14.67,83400.0,9.9492,9.956,9.9221,9.9424,83400.0
2009-04-16 10:55:00,14.66,14.67,14.62,14.63,82400.0,9.9357,9.9424,9.9086,9.9153,82400.0
2009-04-16 11:00:00,14.63,14.65,14.62,14.65,105800.0,9.9153,9.9289,9.9086,9.9289,105800.0
2009-04-16 11:05:00,14.65,14.7,14.64,14.67,82500.0,9.9289,9.9628,9.9221,9.9424,82500.0
2009-04-16 11:10:00,14.68,14.71,14.67,14.7,63200.0,9.9492,9.9695,9.9424,9.9628,63200.0
2009-04-16 11:15:00,14.69,14.69,14.67,14.67,46200.0,9.956,9.956,9.9424,9.9424,46200.0
2009-04-16 11:20:00,14.68,14.69,14.67,14.68,51900.0,9.9492,9.956,9.9424,9.9492,51900.0
2009-04-16 11:25:00,14.68,14.68,14.67,14.68,26600.0,9.9492,9.9492,9.9424,9.9492,26600.0
2009-04-16 11:30:00,14.68,14.69,14.66,14.68,49000.0,9.9492,9.956,9.9357,9.9492,49000.0
2009-04-16 11:35:00,14.69,14.72,14.68,14.7,84000.0,9.956,9.9763,9.9492,9.9628,84000.0
2009-04-16 11:40:00,14.7,14.7,14.67,14.69,71300.0,9.9628,9.9628,9.9424,9.956,71300.0
2009-04-16 11:45:00,14.69,14.72,14.68,14.69,97200.0,9.956,9.9763,9.9492,9.956,97200.0
2009-04-16 11:50:00,14.69,14.69,14.67,14.68,18500.0,9.956,9.956,9.9424,9.9492,18500.0
2009-04-16 11:55:00,14.67,14.73,14.67,14.73,141900.0,9.9424,9.9831,9.9424,9.9831,141900.0
2009-04-16 12:00:00,14.73,14.74,14.72,14.73,63400.0,9.9831,9.9899,9.9763,9.9831,63400.0
2009-04-16 12:05:00,14.72,14.75,14.71,14.73,65900.0,9.9763,9.9967,9.9695,9.9831,65900.0
2009-04-16 12:10:00,14.73,14.81,14.73,14.81,50300.0,9.9831,10.0373,9.9831,10.0373,50300.0
2009-04-16 12:15:00,14.81,14.81,14.75,14.77,97800.0,10.0373,10.0373,9.9967,10.0102,97800.0
2009-04-16 12:20:00,14.77,14.77,14.72,14.73,53500.0,10.0102,10.0102,9.9763,9.9831,53500.0
2009-04-16 12:25:00,14.72,14.75,14.7,14.75,95900.0,9.9763,9.9967,9.9628,9.9967,95900.0
2009-04-16 12:30:00,14.75,14.76,14.74,14.76,33200.0,9.9967,10.0034,9.9899,10.0034,33200.0
2009-04-16 12:35:00,14.76,14.77,14.74,14.75,20000.0,10.0034,10.0102,9.9899,9.9967,20000.0
2009-04-16 12:40:00,14.75,14.76,14.73,14.76,28300.0,9.9967,10.0034,9.9831,10.0034,28300.0
2009-04-16 12:45:00,14.76,14.8,14.76,14.79,42600.0,10.0034,10.0305,10.0034,10.0238,42600.0
2009-04-16 12:50:00,14.79,14.8,14.77,14.8,53200.0,10.0238,10.0305,10.0102,10.0305,53200.0
2009-04-16 12:55:00,14.8,14.82,14.78,14.8,157000.0,10.0305,10.0441,10.017,10.0305,157000.0
2009-04-16 13:00:00,14.8,14.87,14.79,14.87,59200.0,10.0305,10.078,10.0238,10.078,59200.0
2009-04-16 13:05:00,14.87,14.87,14.83,14.83,39500.0,10.078,10.078,10.0509,10.0509,39500.0
2009-04-16 13:10:00,14.84,14.84,14.79,14.81,74800.0,10.0577,10.0577,10.0238,10.0373,74800.0
2009-04-16 13:15:00,14.82,14.83,14.79,14.81,69400.0,10.0441,10.0509,10.0238,10.0373,69400.0
2009-04-16 13:20:00,14.81,14.83,14.81,14.83,22700.0,10.0373,10.0509,10.0373,10.0509,22700.0
2009-04-16 13:25:00,14.83,14.83,14.82,14.83,21100.0,10.0509,10.0509,10.0441,10.0509,21100.0
2009-04-16 13:30:00,14.83,14.83,14.81,14.81,27200.0,10.0509,10.0509,10.0373,10.0373,27200.0
2009-04-16 13:35:00,14.81,14.82,14.78,14.79,46400.0,10.0373,10.0441,10.017,10.0238,46400.0
2009-04-16 13:40:00,14.79,14.8,14.77,14.79,56700.0,10.0238,10.0305,10.0102,10.0238,56700.0
2009-04-16 13:45:00,14.78,14.79,14.77,14.78,37400.0,10.017,10.0238,10.0102,10.017,37400.0
2009-04-16 13:50:00,14.77,14.81,14.77,14.78,92900.0,10.0102,10.0373,10.0102,10.017,92900.0
2009-04-16 13:55:00,14.78,14.82,14.77,14.81,53300.0,10.017,10.0441,10.0102,10.0373,53300.0
2009-04-16 14:00:00,14.81,14.82,14.81,14.81,18600.0,10.0373,10.0441,10.0373,10.0373,18600.0
2009-04-16 14:05:00,14.82,14.85,14.81,14.84,111400.0,10.0441,10.0644,10.0373,10.0577,111400.0
2009-04-16 14:10:00,14.84,14.88,14.84,14.87,50900.0,10.0577,10.0848,10.0577,10.078,50900.0
2009-04-16 14:15:00,14.87,14.89,14.86,14.86,77300.0,10.078,10.0915,10.0712,10.0712,77300.0
2009-04-16 14:20:00,14.87,14.93,14.86,14.92,300900.0,10.078,10.1187,10.0712,10.1119,300900.0
2009-04-16 14:25:00,14.93,14.99,14.93,14.96,412300.0,10.1187,10.1593,10.1187,10.139,412300.0
2009-04-16 14:30:00,14.97,15.0,14.93,15.0,245400.0,10.1458,10.1661,10.1187,10.1661,245400.0
2009-04-16 14:35:00,14.99,15.04,14.99,15.01,612000.0,10.1593,10.1932,10.1593,10.1729,612000.0
2009-04-16 14:40:00,15.0,15.01,14.96,14.98,178900.0,10.1661,10.1729,10.139,10.1525,178900.0
2009-04-16 14:45:00,14.98,14.99,14.94,14.95,123700.0,10.1525,10.1593,10.1254,10.1322,123700.0
2009-04-16 14:50:00,14.97,15.06,14.95,15.05,150800.0,10.1458,10.2068,10.1322,10.2,150800.0
2009-04-16 14:55:00,15.05,15.09,15.04,15.08,166400.0,10.2,10.2271,10.1932,10.2203,166400.0
2009-04-16 15:00:00,15.09,15.09,15.02,15.04,92600.0,10.2271,10.2271,10.1796,10.1932,92600.0
2009-04-16 15:05:00,15.04,15.07,15.01,15.06,105800.0,10.1932,10.2135,10.1729,10.2068,105800.0
2009-04-16 15:10:00,15.07,15.12,15.06,15.11,147600.0,10.2135,10.2474,10.2068,10.2406,147600.0
2009-04-16 15:15:00,15.1,15.15,15.1,15.15,156200.0,10.2339,10.2678,10.2339,10.2678,156200.0
2009-04-16 15:20:00,15.15,15.2,15.13,15.13,200900.0,10.2678,10.3016,10.2542,10.2542,200900.0
2009-04-16 15:25:00,15.14,15.19,15.11,15.11,259100.0,10.261,10.2949,10.2406,10.2406,259100.0
2009-04-16 15:30:00,15.12,15.15,15.09,15.1,271900.0,10.2474,10.2678,10.2271,10.2339,271900.0
2009-04-16 15:35:00,15.11,15.16,15.06,15.15,288200.0,10.2406,10.2745,10.2068,10.2678,288200.0
2009-04-16 15:40:00,15.16,15.19,15.07,15.09,320500.0,10.2745,10.2949,10.2135,10.2271,320500.0
2009-04-16 15:45:00,15.09,15.12,15.03,15.03,460100.0,10.2271,10.2474,10.1864,10.1864,460100.0
2009-04-16 15:50:00,15.03,15.12,15.01,15.04,519700.0,10.1864,10.2474,10.1729,10.1932,519700.0
2009-04-16 15:55:00,15.05,15.11,15.0,15.05,852300.0,10.2,10.2406,10.1661,10.2,852300.0
2009-04-17 09:30:00,15.2,15.3,15.0,15.18,1906700.0,10.3016,10.3694,10.1661,10.2881,1906700.0
2009-04-17 09:35:00,15.18,15.26,15.04,15.09,197500.0,10.2881,10.3423,10.1932,10.2271,197500.0
2009-04-17 09:40:00,15.09,15.1,14.98,14.99,143400.0,10.2271,10.2339,10.1525,10.1593,143400.0
2009-04-17 09:45:00,14.98,15.07,14.98,15.06,73000.0,10.1525,10.2135,10.1525,10.2068,73000.0
2009-04-17 09:50:00,15.06,15.07,15.0,15.06,85100.0,10.2068,10.2135,10.1661,10.2068,85100.0
2009-04-17 09:55:00,15.04,15.09,15.0,15.06,193700.0,10.1932,10.2271,10.1661,10.2068,193700.0
2009-04-17 10:00:00,15.07,15.08,15.02,15.07,73700.0,10.2135,10.2203,10.1796,10.2135,73700.0
2009-04-17 10:05:00,15.07,15.1,15.07,15.09,111400.0,10.2135,10.2339,10.2135,10.2271,111400.0
2009-04-17 10:10:00,15.09,15.09,15.02,15.04,92400.0,10.2271,10.2271,10.1796,10.1932,92400.0
2009-04-17 10:15:00,15.05,15.08,15.0,15.05,98500.0,10.2,10.2203,10.1661,10.2,98500.0
2009-04-17 10:20:00,15.06,15.07,15.03,15.04,57400.0,10.2068,10.2135,10.1864,10.1932,57400.0
2009-04-17 10:25:00,15.03,15.04,15.02,15.04,95400.0,10.1864,10.1932,10.1796,10.1932,95400.0
2009-04-17 10:30:00,15.03,15.04,14.97,14.99,98500.0,10.1864,10.1932,10.1458,10.1593,98500.0
2009-04-17 10:35:00,14.99,15.0,14.95,14.96,94200.0,10.1593,10.1661,10.1322,10.139,94200.0
2009-04-17 10:40:00,14.96,14.98,14.93,14.93,146300.0,10.139,10.1525,10.1187,10.1187,146300.0
2009-04-17 10:45:00,14.93,14.98,14.93,14.97,51500.0,10.1187,10.1525,10.1187,10.1458,51500.0
2009-04-17 10:50:00,14.98,15.01,14.96,14.98,95400.0,10.1525,10.1729,10.139,10.1525,95400.0
2009-04-17 10:55:00,14.97,14.99,14.95,14.96,111700.0,10.1458,10.1593,10.1322,10.139,111700.0
2009-04-17 11:00:00,14.96,14.97,14.92,14.92,93600.0,10.139,10.1458,10.1119,10.1119,93600.0
2009-04-17 11:05:00,14.93,14.95,14.9,14.94,119200.0,10.1187,10.1322,10.0983,10.1254,119200.0
2009-04-17 11:10:00,14.94,14.95,14.92,14.92,54800.0,10.1254,10.1322,10.1119,10.1119,54800.0
2009-04-17 11:15:00,14.92,14.93,14.89,14.89,105700.0,10.1119,10.1187,10.0915,10.0915,105700.0
2009-04-17 11:20:00,14.88,14.9,14.85,14.87,179400.0,10.0848,10.0983,10.0644,10.078,179400.0
2009-04-17 11:25:00,14.88,14.9,14.87,14.87,108800.0,10.0848,10.0983,10.078,10.078,108800.0
2009-04-17 11:30:00,14.87,14.96,14.87,14.93,140300.0,10.078,10.139,10.078,10.1187,140300.0
2009-04-17 11:35:00,14.93,14.99,14.92,14.98,44200.0,10.1187,10.1593,10.1119,10.1525,44200.0
2009-04-17 11:40:00,14.98,14.98,14.93,14.95,167200.0,10.1525,10.1525,10.1187,10.1322,167200.0
2009-04-17 11:45:00,14.95,14.96,14.94,14.95,74300.0,10.1322,10.139,10.1254,10.1322,74300.0
2009-04-17 11:50:00,14.95,14.96,14.94,14.94,251500.0,10.1322,10.139,10.1254,10.1254,251500.0
2009-04-17 11:55:00,14.94,14.96,14.93,14.95,213800.0,10.1254,10.139,10.1187,10.1322,213800.0
2009-04-17 12:00:00,14.94,14.96,14.93,14.95,333700.0,10.1254,10.139,10.1187,10.1322,333700.0
2009-04-17 12:05:00,14.95,14.97,14.93,14.95,371200.0,10.1322,10.1458,10.1187,10.1322,371200.0
2009-04-17 12:10:00,14.94,14.95,14.93,14.95,160600.0,10.1254,10.1322,10.1187,10.1322,160600.0
2009-04-17 12:15:00,14.95,14.95,14.93,14.94,167100.0,10.1322,10.1322,10.1187,10.1254,167100.0
2009-04-17 12:20:00,14.94,14.95,14.94,14.94,40700.0,10.1254,10.1322,10.1254,10.1254,40700.0
2009-04-17 12:25:00,14.95,14.99,14.94,14.99,65900.0,10.1322,10.1593,10.1254,10.1593,65900.0
2009-04-17 12:30:00,14.98,14.98,14.94,14.94,108500.0,10.1525,10.1525,10.1254,10.1254,108500.0
2009-04-17 12:35:00,14.94,14.96,14.94,14.94,166500.0,10.1254,10.139,10.1254,10.1254,166500.0
2009-04-17 12:40:00,14.95,14.96,14.95,14.95,35600.0,10.1322,10.139,10.1322,10.1322,35600.0
2009-04-17 12:45:00,14.96,15.05,14.95,15.05,138700.0,10.139,10.2,10.1322,10.2,138700.0
2009-04-17 12:50:00,15.05,15.06,15.03,15.04,57400.0,10.2,10.2068,10.1864,10.1932,57400.0
2009-04-17 12:55:00,15.05,15.07,15.02,15.07,304500.0,10.2,10.2135,10.1796,10.2135,304500.0
2009-04-17 13:00:00,15.07,15.09,15.06,15.08,60700.0,10.2135,10.2271,10.2068,10.2203,60700.0
2009-04-17 13:05:00,15.08,15.17,15.08,15.14,202200.0,10.2203,10.2813,10.2203,10.261,202200.0
2009-04-17 13:10:00,15.14,15.18,15.14,15.18,93900.0,10.261,10.2881,10.261,10.2881,93900.0
2009-04-17 13:15:00,15.18,15.27,15.17,15.27,297700.0,10.2881,10.3491,10.2813,10.3491,297700.0
2009-04-17 13:20:00,15.24,15.29,15.24,15.28,192700.0,10.3287,10.3626,10.3287,10.3559,192700.0
2009-04-17 13:25:00,15.29,15.36,15.29,15.32,608400.0,10.3626,10.4101,10.3626,10.383,608400.0
2009-04-17 13:30:00,15.32,15.32,15.26,15.26,200700.0,10.383,10.383,10.3423,10.3423,200700.0
2009-04-17 13:35:00,15.26,15.26,15.23,15.24,81800.0,10.3423,10.3423,10.322,10.3287,81800.0
2009-04-17 13:40:00,15.24,15.26,15.24,15.25,52900.0,10.3287,10.3423,10.3287,10.3355,52900.0
2009-04-17 13:45:00,15.26,15.29,15.25,15.28,86900.0,10.3423,10.3626,10.3355,10.3559,86900.0
2009-04-17 13:50:00,15.29,15.29,15.26,15.27,50300.0,10.3626,10.3626,10.3423,10.3491,50300.0
2009-04-17 13:55:00,15.27,15.31,15.26,15.3,128600.0,10.3491,10.3762,10.3423,10.3694,128600.0
2009-04-17 14:00:00,15.3,15.3,15.27,15.28,58200.0,10.3694,10.3694,10.3491,10.3559,58200.0
2009-04-17 14:05:00,15.27,15.35,15.27,15.3,272200.0,10.3491,10.4033,10.3491,10.3694,272200.0
2009-04-17 14:10:00,15.31,15.31,15.29,15.3,126800.0,10.3762,10.3762,10.3626,10.3694,126800.0
2009-04-17 14:15:00,15.3,15.32,15.28,15.29,144400.0,10.3694,10.383,10.3559,10.3626,144400.0
2009-04-17 14:20:00,15.29,15.33,15.29,15.32,202000.0,10.3626,10.3897,10.3626,10.383,202000.0
2009-04-17 14:25:00,15.32,15.33,15.3,15.32,330000.0,10.383,10.3897,10.3694,10.383,330000.0
2009-04-17 14:30:00,15.32,15.34,15.31,15.32,188600.0,10.383,10.3965,10.3762,10.383,188600.0
2009-04-17 14:35:00,15.32,15.34,15.31,15.32,184400.0,10.383,10.3965,10.3762,10.383,184400.0
2009-04-17 14:40:00,15.32,15.35,15.31,15.32,418800.0,10.383,10.4033,10.3762,10.383,418800.0
2009-04-17 14:45:00,15.33,15.33,15.31,15.31,168000.0,10.3897,10.3897,10.3762,10.3762,168000.0
2009-04-17 14:50:00,15.31,15.31,15.29,15.29,141200.0,10.3762,10.3762,10.3626,10.3626,141200.0
2009-04-17 14:55:00,15.29,15.3,15.28,15.3,177100.0,10.3626,10.3694,10.3559,10.3694,177100.0
2009-04-17 15:00:00,15.3,15.31,15.29,15.3,246500.0,10.3694,10.3762,10.3626,10.3694,246500.0
2009-04-17 15:05:00,15.29,15.3,15.27,15.3,107000.0,10.3626,10.3694,10.3491,10.3694,107000.0
2009-04-17 15:10:00,15.29,15.32,15.29,15.3,510600.0,10.3626,10.383,10.3626,10.3694,510600.0
2009-04-17 15:15:00,15.31,15.31,15.22,15.23,201400.0,10.3762,10.3762,10.3152,10.322,201400.0
2009-04-17 15:20:00,15.24,15.31,15.23,15.3,152600.0,10.3287,10.3762,10.322,10.3694,152600.0
2009-04-17 15:25:00,15.3,15.31,15.26,15.28,164500.0,10.3694,10.3762,10.3423,10.3559,164500.0
2009-04-17 15:30:00,15.29,15.29,15.22,15.26,202700.0,10.3626,10.3626,10.3152,10.3423,202700.0
2009-04-17 15:35:00,15.27,15.3,15.25,15.29,190100.0,10.3491,10.3694,10.3355,10.3626,190100.0
2009-04-17 15:40:00,15.29,15.32,15.26,15.28,775400.0,10.3626,10.383,10.3423,10.3559,775400.0
2009-04-17 15:45:00,15.28,15.29,15.23,15.28,476200.0,10.3559,10.3626,10.322,10.3559,476200.0
2009-04-17 15:50:00,15.28,15.3,15.25,15.27,575900.0,10.3559,10.3694,10.3355,10.3491,575900.0
2009-04-17 15:55:00,15.27,15.3,15.25,15.28,1317400.0,10.3491,10.3694,10.3355,10.3559,1317400.0
2009-04-20 09:30:00,15.03,15.17,14.81,14.82,278600.0,10.1864,10.2813,10.0373,10.0441,278600.0
2009-04-20 09:35:00,14.82,15.01,14.81,15.01,178300.0,10.0441,10.1729,10.0373,10.1729,178300.0
2009-04-20 09:40:00,15.0,15.02,14.89,14.91,164300.0,10.1661,10.1796,10.0915,10.1051,164300.0
2009-04-20 09:45:00,14.91,14.92,14.84,14.86,102700.0,10.1051,10.1119,10.0577,10.0712,102700.0
2009-04-20 09:50:00,14.87,14.87,14.8,14.86,117100.0,10.078,10.078,10.0305,10.0712,117100.0
2009-04-20 09:55:00,14.86,14.87,14.83,14.84,141700.0,10.0712,10.078,10.0509,10.0577,141700.0
2009-04-20 10:00:00,14.84,14.85,14.74,14.76,203400.0,10.0577,10.0644,9.9899,10.0034,203400.0
2009-04-20 10:05:00,14.76,14.77,14.74,14.75,135000.0,10.0034,10.0102,9.9899,9.9967,135000.0
2009-04-20 10:10:00,14.74,14.75,14.69,14.69,169800.0,9.9899,9.9967,9.956,9.956,169800.0
2009-04-20 10:15:00,14.7,14.7,14.64,14.66,205500.0,9.9628,9.9628,9.9221,9.9357,205500.0
2009-04-20 10:20:00,14.66,14.68,14.6,14.6,160800.0,9.9357,9.9492,9.895,9.895,160800.0
2009-04-20 10:25:00,14.6,14.66,14.59,14.64,134400.0,9.895,9.9357,9.8882,9.9221,134400.0
2009-04-20 10:30:00,14.63,14.74,14.62,14.73,257700.0,9.9153,9.9899,9.9086,9.9831,257700.0
2009-04-20 10:35:00,14.73,14.75,14.68,14.68,113800.0,9.9831,9.9967,9.9492,9.9492,113800.0
2009-04-20 10:40:00,14.68,14.7,14.63,14.66,67300.0,9.9492,9.9628,9.9153,9.9357,67300.0
2009-04-20 10:45:00,14.65,14.66,14.61,14.61,104800.0,9.9289,9.9357,9.9018,9.9018,104800.0
2009-04-20 10:50:00,14.62,14.64,14.61,14.62,36800.0,9.9086,9.9221,9.9018,9.9086,36800.0
2009-04-20 10:55:00,14.62,14.67,14.6,14.65,104100.0,9.9086,9.9424,9.895,9.9289,104100.0
2009-04-20 11:00:00,14.64,14.67,14.63,14.64,91500.0,9.9221,9.9424,9.9153,9.9221,91500.0
2009-04-20 11:05:00,14.64,14.69,14.63,14.68,70400.0,9.9221,9.956,9.9153,9.9492,70400.0
2009-04-20 11:10:00,14.69,14.7,14.66,14.68,58600.0,9.956,9.9628,9.9357,9.9492,58600.0
2009-04-20 11:15:00,14.68,14.69,14.66,14.66,78700.0,9.9492,9.956,9.9357,9.9357,78700.0
2009-04-20 11:20:00,14.66,14.71,14.66,14.68,149100.0,9.9357,9.9695,9.9357,9.9492,149100.0
2009-04-20 11:25:00,14.68,14.68,14.65,14.68,78300.0,9.9492,9.9492,9.9289,9.9492,78300.0
2009-04-20 11:30:00,14.67,14.67,14.62,14.63,161100.0,9.9424,9.9424,9.9086,9.9153,161100.0
2009-04-20 11:35:00,14.63,14.65,14.62,14.65,77300.0,9.9153,9.9289,9.9086,9.9289,77300.0
2009-04-20 11:40:00,14.64,14.65,14.6,14.61,124700.0,9.9221,9.9289,9.895,9.9018,124700.0
2009-04-20 11:45:00,14.61,14.62,14.6,14.62,113800.0,9.9018,9.9086,9.895,9.9086,113800.0
2009-04-20 11:50:00,14.61,14.65,14.6,14.64,73200.0,9.9018,9.9289,9.895,9.9221,73200.0
2009-04-20 11:55:00,14.63,14.64,14.58,14.59,134000.0,9.9153,9.9221,9.8814,9.8882,134000.0
2009-04-20 12:00:00,14.59,14.6,14.53,14.54,131900.0,9.8882,9.895,9.8476,9.8543,131900.0
2009-04-20 12:05:00,14.55,14.56,14.53,14.54,63400.0,9.8611,9.8679,9.8476,9.8543,63400.0
2009-04-20 12:10:00,14.56,14.57,14.52,14.57,136000.0,9.8679,9.8747,9.8408,9.8747,136000.0
2009-04-20 12:15:00,14.57,14.57,14.55,14.56,26600.0,9.8747,9.8747,9.8611,9.8679,26600.0
2009-04-20 12:20:00,14.56,14.58,14.56,14.57,23900.0,9.8679,9.8814,9.8679,9.8747,23900.0
2009-04-20 12:25:00,14.58,14.59,14.57,14.59,21400.0,9.8814,9.8882,9.8747,9.8882,21400.0
2009-04-20 12:30:00,14.59,14.6,14.58,14.6,24300.0,9.8882,9.895,9.8814,9.895,24300.0
2009-04-20 12:35:00,14.6,14.61,14.58,14.59,74800.0,9.895,9.9018,9.8814,9.8882,74800.0
2009-04-20 12:40:00,14.58,14.61,14.58,14.61,33100.0,9.8814,9.9018,9.8814,9.9018,33100.0
2009-04-20 12:45:00,14.61,14.64,14.61,14.64,30200.0,9.9018,9.9221,9.9018,9.9221,30200.0
2009-04-20 12:50:00,14.64,14.65,14.63,14.65,18200.0,9.9221,9.9289,9.9153,9.9289,18200.0
2009-04-20 12:55:00,14.64,14.68,14.64,14.68,44500.0,9.9221,9.9492,9.9221,9.9492,44500.0
2009-04-20 13:00:00,14.67,14.68,14.66,14.68,77400.0,9.9424,9.9492,9.9357,9.9492,77400.0
2009-04-20 13:05:00,14.67,14.68,14.62,14.62,40600.0,9.9424,9.9492,9.9086,9.9086,40600.0
2009-04-20 13:10:00,14.62,14.64,14.6,14.6,31900.0,9.9086,9.9221,9.895,9.895,31900.0
2009-04-20 13:15:00,14.61,14.61,14.58,14.58,18800.0,9.9018,9.9018,9.8814,9.8814,18800.0
2009-04-20 13:20:00,14.58,14.6,14.58,14.59,37000.0,9.8814,9.895,9.8814,9.8882,37000.0
2009-04-20 13:25:00,14.59,14.61,14.59,14.61,31500.0,9.8882,9.9018,9.8882,9.9018,31500.0
2009-04-20 13:30:00,14.6,14.64,14.59,14.64,100300.0,9.895,9.9221,9.8882,9.9221,100300.0
2009-04-20 13:35:00,14.64,14.64,14.62,14.63,33700.0,9.9221,9.9221,9.9086,9.9153,33700.0
2009-04-20 13:40:00,14.63,14.64,14.63,14.63,43400.0,9.9153,9.9221,9.9153,9.9153,43400.0
2009-04-20 13:45:00,14.63,14.64,14.59,14.6,40700.0,9.9153,9.9221,9.8882,9.895,40700.0
2009-04-20 13:50:00,14.59,14.62,14.59,14.62,42100.0,9.8882,9.9086,9.8882,9.9086,42100.0
2009-04-20 13:55:00,14.62,14.64,14.61,14.62,42200.0,9.9086,9.9221,9.9018,9.9086,42200.0
2009-04-20 14:00:00,14.61,14.61,14.57,14.57,38900.0,9.9018,9.9018,9.8747,9.8747,38900.0
2009-04-20 14:05:00,14.57,14.6,14.57,14.59,38600.0,9.8747,9.895,9.8747,9.8882,38600.0
2009-04-20 14:10:00,14.59,14.6,14.59,14.59,42000.0,9.8882,9.895,9.8882,9.8882,42000.0
2009-04-20 14:15:00,14.6,14.62,14.59,14.61,53900.0,9.895,9.9086,9.8882,9.9018,53900.0
2009-04-20 14:20:00,14.61,14.64,14.61,14.63,70000.0,9.9018,9.9221,9.9018,9.9153,70000.0
2009-04-20 14:25:00,14.63,14.64,14.59,14.63,114200.0,9.9153,9.9221,9.8882,9.9153,114200.0
2009-04-20 14:30:00,14.63,14.63,14.54,14.54,238400.0,9.9153,9.9153,9.8543,9.8543,238400.0
2009-04-20 14:35:00,14.55,14.57,14.53,14.57,129000.0,9.8611,9.8747,9.8476,9.8747,129000.0
2009-04-20 14:40:00,14.57,14.63,14.56,14.63,59900.0,9.8747,9.9153,9.8679,9.9153,59900.0
2009-04-20 14:45:00,14.63,14.65,14.61,14.63,103400.0,9.9153,9.9289,9.9018,9.9153,103400.0
2009-04-20 14:50:00,14.62,14.63,14.54,14.55,61000.0,9.9086,9.9153,9.8543,9.8611,61000.0
2009-04-20 14:55:00,14.54,14.56,14.52,14.54,86700.0,9.8543,9.8679,9.8408,9.8543,86700.0
2009-04-20 15:00:00,14.54,14.55,14.53,14.55,75300.0,9.8543,9.8611,9.8476,9.8611,75300.0
2009-04-20 15:05:00,14.54,14.6,14.54,14.57,201400.0,9.8543,9.895,9.8543,9.8747,201400.0
2009-04-20 15:10:00,14.57,14.59,14.56,14.59,133500.0,9.8747,9.8882,9.8679,9.8882,133500.0
2009-04-20 15:15:00,14.59,14.59,14.53,14.55,78600.0,9.8882,9.8882,9.8476,9.8611,78600.0
2009-04-20 15:20:00,14.54,14.55,14.5,14.51,104300.0,9.8543,9.8611,9.8272,9.834,104300.0
2009-04-20 15:25:00,14.51,14.55,14.5,14.53,155900.0,9.834,9.8611,9.8272,9.8476,155900.0
2009-04-20 15:30:00,14.54,14.64,14.53,14.61,277700.0,9.8543,9.9221,9.8476,9.9018,277700.0
2009-04-20 15:35:00,14.6,14.61,14.55,14.55,123200.0,9.895,9.9018,9.8611,9.8611,123200.0
2009-04-20 15:40:00,14.55,14.65,14.53,14.63,329300.0,9.8611,9.9289,9.8476,9.9153,329300.0
2009-04-20 15:45:00,14.62,14.68,14.61,14.64,291600.0,9.9086,9.9492,9.9018,9.9221,291600.0
2009-04-20 15:50:00,14.64,14.66,14.58,14.58,418000.0,9.9221,9.9357,9.8814,9.8814,418000.0
2009-04-20 15:55:00,14.58,14.63,14.56,14.59,747800.0,9.8814,9.9153,9.8679,9.8882,747800.0
2009-04-21 09:30:00,14.39,14.54,14.28,14.51,215200.0,9.7527,9.8543,9.6781,9.834,215200.0
2009-04-21 09:35:00,14.53,14.64,14.36,14.62,141000.0,9.8476,9.9221,9.7323,9.9086,141000.0
2009-04-21 09:40:00,14.63,14.72,14.58,14.62,198000.0,9.9153,9.9763,9.8814,9.9086,198000.0
2009-04-21 09:45:00,14.62,14.72,14.62,14.71,227800.0,9.9086,9.9763,9.9086,9.9695,227800.0
2009-04-21 09:50:00,14.71,14.85,14.71,14.8,253200.0,9.9695,10.0644,9.9695,10.0305,253200.0
2009-04-21 09:55:00,14.81,14.88,14.79,14.88,138000.0,10.0373,10.0848,10.0238,10.0848,138000.0
2009-04-21 10:00:00,14.87,14.88,14.76,14.76,253700.0,10.078,10.0848,10.0034,10.0034,253700.0
2009-04-21 10:05:00,14.76,14.81,14.75,14.76,318700.0,10.0034,10.0373,9.9967,10.0034,318700.0
2009-04-21 10:10:00,14.75,14.76,14.7,14.72,534700.0,9.9967,10.0034,9.9628,9.9763,534700.0
2009-04-21 10:15:00,14.72,14.74,14.69,14.7,180400.0,9.9763,9.9899,9.956,9.9628,180400.0
2009-04-21 10:20:00,14.71,14.72,14.67,14.69,204900.0,9.9695,9.9763,9.9424,9.956,204900.0
2009-04-21 10:25:00,14.7,14.71,14.69,14.7,153600.0,9.9628,9.9695,9.956,9.9628,153600.0
2009-04-21 10:30:00,14.7,14.72,14.68,14.7,361700.0,9.9628,9.9763,9.9492,9.9628,361700.0
2009-04-21 10:35:00,14.69,14.71,14.69,14.69,185000.0,9.956,9.9695,9.956,9.956,185000.0
2009-04-21 10:40:00,14.69,14.78,14.68,14.77,225700.0,9.956,10.017,9.9492,10.0102,225700.0
2009-04-21 10:45:00,14.78,14.82,14.77,14.8,116700.0,10.017,10.0441,10.0102,10.0305,116700.0
2009-04-21 10:50:00,14.81,14.84,14.8,14.83,400100.0,10.0373,10.0577,10.0305,10.0509,400100.0
2009-04-21 10:55:00,14.84,14.91,14.83,14.9,157000.0,10.0577,10.1051,10.0509,10.0983,157000.0
2009-04-21 11:00:00,14.9,14.95,14.9,14.95,67400.0,10.0983,10.1322,10.0983,10.1322,67400.0
2009-04-21 11:05:00,14.95,14.97,14.93,14.95,109500.0,10.1322,10.1458,10.1187,10.1322,109500.0
2009-04-21 11:10:00,14.95,14.98,14.94,14.94,197900.0,10.1322,10.1525,10.1254,10.1254,197900.0
2009-04-21 11:15:00,14.95,15.05,14.95,15.0,207200.0,10.1322,10.2,10.1322,10.1661,207200.0
2009-04-21 11:20:00,15.01,15.01,14.96,15.0,225900.0,10.1729,10.1729,10.139,10.1661,225900.0
2009-04-21 11:25:00,15.0,15.02,14.99,14.99,130000.0,10.1661,10.1796,10.1593,10.1593,130000.0
2009-04-21 11:30:00,15.0,15.03,14.99,15.02,118200.0,10.1661,10.1864,10.1593,10.1796,118200.0
2009-04-21 11:35:00,15.02,15.02,15.0,15.01,67600.0,10.1796,10.1796,10.1661,10.1729,67600.0
2009-04-21 11:40:00,15.01,15.05,15.0,15.05,70900.0,10.1729,10.2,10.1661,10.2,70900.0
2009-04-21 11:45:00,15.05,15.13,15.05,15.13,128100.0,10.2,10.2542,10.2,10.2542,128100.0
2009-04-21 11:50:00,15.12,15.13,15.08,15.12,186500.0,10.2474,10.2542,10.2203,10.2474,186500.0
2009-04-21 11:55:00,15.09,15.14,15.08,15.11,59800.0,10.2271,10.261,10.2203,10.2406,59800.0
2009-04-21 12:00:00,15.12,15.14,15.1,15.11,152200.0,10.2474,10.261,10.2339,10.2406,152200.0
2009-04-21 12:05:00,15.11,15.19,15.11,15.17,137700.0,10.2406,10.2949,10.2406,10.2813,137700.0
2009-04-21 12:10:00,15.16,15.17,15.13,15.14,81900.0,10.2745,10.2813,10.2542,10.261,81900.0
2009-04-21 12:15:00,15.13,15.18,15.13,15.17,64500.0,10.2542,10.2881,10.2542,10.2813,64500.0
2009-04-21 12:20:00,15.18,15.23,15.17,15.17,106000.0,10.2881,10.322,10.2813,10.2813,106000.0
2009-04-21 12:25:00,15.17,15.21,15.16,15.21,170200.0,10.2813,10.3084,10.2745,10.3084,170200.0
2009-04-21 12:30:00,15.2,15.25,15.2,15.25,270500.0,10.3016,10.3355,10.3016,10.3355,270500.0
2009-04-21 12:35:00,15.25,15.29,15.23,15.23,134500.0,10.3355,10.3626,10.322,10.322,134500.0
2009-04-21 12:40:00,15.24,15.24,15.22,15.24,48000.0,10.3287,10.3287,10.3152,10.3287,48000.0
2009-04-21 12:45:00,15.25,15.3,15.23,15.3,278400.0,10.3355,10.3694,10.322,10.3694,278400.0
2009-04-21 12:50:00,15.29,15.36,15.29,15.29,282400.0,10.3626,10.4101,10.3626,10.3626,282400.0
2009-04-21 12:55:00,15.29,15.3,15.2,15.2,157100.0,10.3626,10.3694,10.3016,10.3016,157100.0
2009-04-21 13:00:00,15.2,15.23,15.18,15.19,98600.0,10.3016,10.322,10.2881,10.2949,98600.0
2009-04-21 13:05:00,15.19,15.2,15.14,15.15,106500.0,10.2949,10.3016,10.261,10.2678,106500.0
2009-04-21 13:10:00,15.15,15.16,15.13,15.13,165900.0,10.2678,10.2745,10.2542,10.2542,165900.0
2009-04-21 13:15:00,15.13,15.14,15.05,15.05,173100.0,10.2542,10.261,10.2,10.2,173100.0
2009-04-21 13:20:00,15.05,15.09,15.05,15.07,119100.0,10.2,10.2271,10.2,10.2135,119100.0
2009-04-21 13:25:00,15.08,15.08,15.07,15.08,32300.0,10.2203,10.2203,10.2135,10.2203,32300.0
2009-04-21 13:30:00,15.08,15.09,15.07,15.07,83400.0,10.2203,10.2271,10.2135,10.2135,83400.0
2009-04-21 13:35:00,15.08,15.09,15.03,15.03,102700.0,10.2203,10.2271,10.1864,10.1864,102700.0
2009-04-21 13:40:00,15.03,15.09,15.03,15.03,188200.0,10.1864,10.2271,10.1864,10.1864,188200.0
2009-04-21 13:45:00,15.03,15.07,15.01,15.02,107700.0,10.1864,10.2135,10.1729,10.1796,107700.0
2009-04-21 13:50:00,15.01,15.04,15.0,15.03,109400.0,10.1729,10.1932,10.1661,10.1864,109400.0
2009-04-21 13:55:00,15.04,15.04,14.99,14.99,170900.0,10.1932,10.1932,10.1593,10.1593,170900.0
2009-04-21 14:00:00,15.0,15.06,14.99,14.99,200200.0,10.1661,10.2068,10.1593,10.1593,200200.0
2009-04-21 14:05:00,14.99,14.99,14.95,14.97,73700.0,10.1593,10.1593,10.1322,10.1458,73700.0
2009-04-21 14:10:00,14.97,14.99,14.92,14.93,116600.0,10.1458,10.1593,10.1119,10.1187,116600.0
2009-04-21 14:15:00,14.93,14.93,14.89,14.93,88200.0,10.1187,10.1187,10.0915,10.1187,88200.0
2009-04-21 14:20:00,14.93,14.93,14.91,14.93,74000.0,10.1187,10.1187,10.1051,10.1187,74000.0
2009-04-21 14:25:00,14.92,14.97,14.91,14.96,114800.0,10.1119,10.1458,10.1051,10.139,114800.0
2009-04-21 14:30:00,14.97,14.99,14.93,14.94,397300.0,10.1458,10.1593,10.1187,10.1254,397300.0
2009-04-21 14:35:00,14.94,14.96,14.92,14.93,197800.0,10.1254,10.139,10.1119,10.1187,197800.0
2009-04-21 14:40:00,14.93,14.95,14.91,14.95,127800.0,10.1187,10.1322,10.1051,10.1322,127800.0
2009-04-21 14:45:00,14.95,14.95,14.92,14.93,136700.0,10.1322,10.1322,10.1119,10.1187,136700.0
2009-04-21 14:50:00,14.93,14.93,14.89,14.9,131100.0,10.1187,10.1187,10.0915,10.0983,131100.0
2009-04-21 14:55:00,14.9,14.92,14.88,14.89,171200.0,10.0983,10.1119,10.0848,10.0915,171200.0
2009-04-21 15:00:00,14.88,14.96,14.88,14.95,136100.0,10.0848,10.139,10.0848,10.1322,136100.0
2009-04-21 15:05:00,14.95,15.05,14.95,15.03,183300.0,10.1322,10.2,10.1322,10.1864,183300.0
2009-04-21 15:10:00,15.04,15.08,15.04,15.05,112900.0,10.1932,10.2203,10.1932,10.2,112900.0
2009-04-21 15:15:00,15.06,15.11,15.06,15.09,121900.0,10.2068,10.2406,10.2068,10.2271,121900.0
2009-04-21 15:20:00,15.1,15.1,15.05,15.07,115400.0,10.2339,10.2339,10.2,10.2135,115400.0
2009-04-21 15:25:00,15.06,15.09,15.05,15.06,146500.0,10.2068,10.2271,10.2,10.2068,146500.0
2009-04-21 15:30:00,15.06,15.07,15.01,15.05,202100.0,10.2068,10.2135,10.1729,10.2,202100.0
2009-04-21 15:35:00,15.06,15.09,15.0,15.09,196200.0,10.2068,10.2271,10.1661,10.2271,196200.0
2009-04-21 15:40:00,15.09,15.1,15.0,15.02,237100.0,10.2271,10.2339,10.1661,10.1796,237100.0
2009-04-21 15:45:00,15.03,15.06,15.0,15.01,148400.0,10.1864,10.2068,10.1661,10.1729,148400.0
2009-04-21 15:50:00,15.01,15.07,15.01,15.07,219100.0,10.1729,10.2135,10.1729,10.2135,219100.0
2009-04-21 15:55:00,15.07,15.1,15.06,15.08,345600.0,10.2135,10.2339,10.2068,10.2203,345600.0
2009-04-22 09:30:00,14.93,15.0,14.74,14.95,198100.0,10.1187,10.1661,9.9899,10.1322,198100.0
2009-04-22 09:35:00,14.95,15.0,14.79,14.82,291900.0,10.1322,10.1661,10.0238,10.0441,291900.0
2009-04-22 09:40:00,14.83,14.87,14.78,14.79,224800.0,10.0509,10.078,10.017,10.0238,224800.0
2009-04-22 09:45:00,14.79,14.79,14.65,14.69,195400.0,10.0238,10.0238,9.9289,9.956,195400.0
2009-04-22 09:50:00,14.69,14.79,14.67,14.78,207400.0,9.956,10.0238,9.9424,10.017,207400.0
2009-04-22 09:55:00,14.79,14.81,14.75,14.75,240400.0,10.0238,10.0373,9.9967,9.9967,240400.0
2009-04-22 10:00:00,14.76,14.77,14.68,14.69,334300.0,10.0034,10.0102,9.9492,9.956,334300.0
2009-04-22 10:05:00,14.69,14.78,14.68,14.77,329700.0,9.956,10.017,9.9492,10.0102,329700.0
2009-04-22 10:10:00,14.77,14.79,14.74,14.77,305800.0,10.0102,10.0238,9.9899,10.0102,305800.0
2009-04-22 10:15:00,14.77,14.83,14.77,14.79,244500.0,10.0102,10.0509,10.0102,10.0238,244500.0
2009-04-22 10:20:00,14.8,14.87,14.79,14.85,331800.0,10.0305,10.078,10.0238,10.0644,331800.0
2009-04-22 10:25:00,14.85,14.9,14.85,14.88,422400.0,10.0644,10.0983,10.0644,10.0848,422400.0
2009-04-22 10:30:00,14.88,14.88,14.81,14.81,208800.0,10.0848,10.0848,10.0373,10.0373,208800.0
2009-04-22 10:35:00,14.82,14.86,14.81,14.85,148400.0,10.0441,10.0712,10.0373,10.0644,148400.0
2009-04-22 10:40:00,14.84,14.88,14.82,14.84,299600.0,10.0577,10.0848,10.0441,10.0577,299600.0
2009-04-22 10:45:00,14.82,14.86,14.82,14.85,204700.0,10.0441,10.0712,10.0441,10.0644,204700.0
2009-04-22 10:50:00,14.85,14.9,14.84,14.85,133700.0,10.0644,10.0983,10.0577,10.0644,133700.0
2009-04-22 10:55:00,14.86,14.94,14.82,14.83,221300.0,10.0712,10.1254,10.0441,10.0509,221300.0
2009-04-22 11:00:00,14.83,14.84,14.8,14.82,97900.0,10.0509,10.0577,10.0305,10.0441,97900.0
2009-04-22 11:05:00,14.83,14.86,14.8,14.86,149700.0,10.0509,10.0712,10.0305,10.0712,149700.0
2009-04-22 11:10:00,14.86,14.9,14.84,14.88,170300.0,10.0712,10.0983,10.0577,10.0848,170300.0
2009-04-22 11:15:00,14.88,14.91,14.88,14.89,77000.0,10.0848,10.1051,10.0848,10.0915,77000.0
2009-04-22 11:20:00,14.89,14.96,14.88,14.94,149800.0,10.0915,10.139,10.0848,10.1254,149800.0
2009-04-22 11:25:00,14.93,14.94,14.91,14.93,89700.0,10.1187,10.1254,10.1051,10.1187,89700.0
2009-04-22 11:30:00,14.93,14.98,14.93,14.94,138200.0,10.1187,10.1525,10.1187,10.1254,138200.0
2009-04-22 11:35:00,14.94,14.99,14.93,14.99,185700.0,10.1254,10.1593,10.1187,10.1593,185700.0
2009-04-22 11:40:00,14.98,14.99,14.93,14.93,174500.0,10.1525,10.1593,10.1187,10.1187,174500.0
2009-04-22 11:45:00,14.94,14.97,14.93,14.95,181000.0,10.1254,10.1458,10.1187,10.1322,181000.0
2009-04-22 11:50:00,14.96,14.99,14.94,14.99,130900.0,10.139,10.1593,10.1254,10.1593,130900.0
2009-04-22 11:55:00,14.99,15.0,14.98,14.99,72700.0,10.1593,10.1661,10.1525,10.1593,72700.0
2009-04-22 12:00:00,15.0,15.0,14.98,14.98,96200.0,10.1661,10.1661,10.1525,10.1525,96200.0
2009-04-22 12:05:00,14.98,15.02,14.97,15.01,192000.0,10.1525,10.1796,10.1458,10.1729,192000.0
2009-04-22 12:10:00,15.01,15.02,14.99,15.0,58700.0,10.1729,10.1796,10.1593,10.1661,58700.0
2009-04-22 12:15:00,14.99,15.0,14.98,14.98,66900.0,10.1593,10.1661,10.1525,10.1525,66900.0
2009-04-22 12:20:00,14.98,14.99,14.92,14.93,266700.0,10.1525,10.1593,10.1119,10.1187,266700.0
2009-04-22 12:25:00,14.94,14.94,14.83,14.83,136300.0,10.1254,10.1254,10.0509,10.0509,136300.0
2009-04-22 12:30:00,14.83,14.84,14.82,14.82,46700.0,10.0509,10.0577,10.0441,10.0441,46700.0
2009-04-22 12:35:00,14.82,14.82,14.8,14.8,86700.0,10.0441,10.0441,10.0305,10.0305,86700.0
2009-04-22 12:40:00,14.8,14.82,14.79,14.79,92700.0,10.0305,10.0441,10.0238,10.0238,92700.0
2009-04-22 12:45:00,14.79,14.79,14.74,14.74,94700.0,10.0238,10.0238,9.9899,9.9899,94700.0
2009-04-22 12:50:00,14.74,14.74,14.69,14.72,259100.0,9.9899,9.9899,9.956,9.9763,259100.0
2009-04-22 12:55:00,14.71,14.75,14.71,14.75,150000.0,9.9695,9.9967,9.9695,9.9967,150000.0
2009-04-22 13:00:00,14.74,14.78,14.73,14.75,265900.0,9.9899,10.017,9.9831,9.9967,265900.0
2009-04-22 13:05:00,14.76,14.78,14.75,14.78,111400.0,10.0034,10.017,9.9967,10.017,111400.0
2009-04-22 13:10:00,14.77,14.79,14.72,14.78,116900.0,10.0102,10.0238,9.9763,10.017,116900.0
2009-04-22 13:15:00,14.78,14.84,14.77,14.83,102500.0,10.017,10.0577,10.0102,10.0509,102500.0
2009-04-22 13:20:00,14.82,14.84,14.82,14.84,81600.0,10.0441,10.0577,10.0441,10.0577,81600.0
2009-04-22 13:25:00,14.83,14.86,14.83,14.86,93000.0,10.0509,10.0712,10.0509,10.0712,93000.0
2009-04-22 13:30:00,14.86,14.91,14.84,14.91,99500.0,10.0712,10.1051,10.0577,10.1051,99500.0
2009-04-22 13:35:00,14.91,14.94,14.89,14.93,87800.0,10.1051,10.1254,10.0915,10.1187,87800.0
2009-04-22 13:40:00,14.93,14.94,14.9,14.9,107400.0,10.1187,10.1254,10.0983,10.0983,107400.0
2009-04-22 13:45:00,14.9,14.9,14.86,14.89,124600.0,10.0983,10.0983,10.0712,10.0915,124600.0
2009-04-22 13:50:00,14.89,14.92,14.89,14.89,64000.0,10.0915,10.1119,10.0915,10.0915,64000.0
2009-04-22 13:55:00,14.9,14.9,14.81,14.85,268800.0,10.0983,10.0983,10.0373,10.0644,268800.0
2009-04-22 14:00:00,14.85,14.91,14.85,14.87,273100.0,10.0644,10.1051,10.0644,10.078,273100.0
2009-04-22 14:05:00,14.87,14.94,14.85,14.92,213100.0,10.078,10.1254,10.0644,10.1119,213100.0
2009-04-22 14:10:00,14.92,14.95,14.9,14.95,191500.0,10.1119,10.1322,10.0983,10.1322,191500.0
2009-04-22 14:15:00,14.95,15.01,14.94,14.99,169900.0,10.1322,10.1729,10.1254,10.1593,169900.0
2009-04-22 14:20:00,15.0,15.09,14.99,15.09,237300.0,10.1661,10.2271,10.1593,10.2271,237300.0
2009-04-22 14:25:00,15.09,15.11,15.06,15.06,389100.0,10.2271,10.2406,10.2068,10.2068,389100.0
2009-04-22 14:30:00,15.07,15.13,15.06,15.13,375700.0,10.2135,10.2542,10.2068,10.2542,375700.0
2009-04-22 14:35:00,15.13,15.15,15.1,15.14,139100.0,10.2542,10.2678,10.2339,10.261,139100.0
2009-04-22 14:40:00,15.14,15.17,15.13,15.17,161900.0,10.261,10.2813,10.2542,10.2813,161900.0
2009-04-22 14:45:00,15.17,15.19,15.13,15.14,131700.0,10.2813,10.2949,10.2542,10.261,131700.0
2009-04-22 14:50:00,15.13,15.15,15.11,15.12,224300.0,10.2542,10.2678,10.2406,10.2474,224300.0
2009-04-22 14:55:00,15.12,15.12,15.04,15.06,190300.0,10.2474,10.2474,10.1932,10.2068,190300.0
2009-04-22 15:00:00,15.07,15.07,15.03,15.06,119100.0,10.2135,10.2135,10.1864,10.2068,119100.0
2009-04-22 15:05:00,15.05,15.08,15.0,15.01,311100.0,10.2,10.2203,10.1661,10.1729,311100.0
2009-04-22 15:10:00,15.02,15.14,15.01,15.09,390500.0,10.1796,10.261,10.1729,10.2271,390500.0
2009-04-22 15:15:00,15.1,15.1,14.96,14.98,208500.0,10.2339,10.2339,10.139,10.1525,208500.0
2009-04-22 15:20:00,14.98,15.03,14.95,14.99,353200.0,10.1525,10.1864,10.1322,10.1593,353200.0
2009-04-22 15:25:00,14.98,15.01,14.94,14.99,240000.0,10.1525,10.1729,10.1254,10.1593,240000.0
2009-04-22 15:30:00,15.0,15.0,14.93,14.99,238200.0,10.1661,10.1661,10.1187,10.1593,238200.0
2009-04-22 15:35:00,15.0,15.0,14.84,14.88,249300.0,10.1661,10.1661,10.0577,10.0848,249300.0
2009-04-22 15:40:00,14.87,14.92,14.84,14.85,414900.0,10.078,10.1119,10.0577,10.0644,414900.0
2009-04-22 15:45:00,14.84,14.88,14.75,14.8,298200.0,10.0577,10.0848,9.9967,10.0305,298200.0
2009-04-22 15:50:00,14.79,14.84,14.75,14.77,431900.0,10.0238,10.0577,9.9967,10.0102,431900.0
2009-04-22 15:55:00,14.77,14.77,14.71,14.75,477600.0,10.0102,10.0102,9.9695,9.9967,477600.0
2009-04-23 09:30:00,14.95,15.0,14.82,14.88,246500.0,10.1322,10.1661,10.0441,10.0848,246500.0
2009-04-23 09:35:00,14.88,14.97,14.8,14.94,151700.0,10.0848,10.1458,10.0305,10.1254,151700.0
2009-04-23 09:40:00,14.93,15.0,14.88,14.92,177600.0,10.1187,10.1661,10.0848,10.1119,177600.0
2009-04-23 09:45:00,14.93,15.03,14.9,14.99,256600.0,10.1187,10.1864,10.0983,10.1593,256600.0
2009-04-23 09:50:00,15.0,15.06,14.96,14.96,302300.0,10.1661,10.2068,10.139,10.139,302300.0
2009-04-23 09:55:00,14.96,14.97,14.89,14.9,199600.0,10.139,10.1458,10.0915,10.0983,199600.0
2009-04-23 10:00:00,14.9,14.9,14.76,14.76,764400.0,10.0983,10.0983,10.0034,10.0034,764400.0
2009-04-23 10:05:00,14.76,14.8,14.68,14.74,556500.0,10.0034,10.0305,9.9492,9.9899,556500.0
2009-04-23 10:10:00,14.74,14.81,14.72,14.77,274700.0,9.9899,10.0373,9.9763,10.0102,274700.0
2009-04-23 10:15:00,14.76,14.81,14.76,14.81,281500.0,10.0034,10.0373,10.0034,10.0373,281500.0
2009-04-23 10:20:00,14.8,14.85,14.74,14.85,182100.0,10.0305,10.0644,9.9899,10.0644,182100.0
2009-04-23 10:25:00,14.85,14.87,14.82,14.86,138100.0,10.0644,10.078,10.0441,10.0712,138100.0
2009-04-23 10:30:00,14.85,14.87,14.81,14.84,188500.0,10.0644,10.078,10.0373,10.0577,188500.0
2009-04-23 10:35:00,14.84,14.89,14.81,14.81,143300.0,10.0577,10.0915,10.0373,10.0373,143300.0
2009-04-23 10:40:00,14.81,14.83,14.73,14.75,217400.0,10.0373,10.0509,9.9831,9.9967,217400.0
2009-04-23 10:45:00,14.75,14.85,14.74,14.83,257000.0,9.9967,10.0644,9.9899,10.0509,257000.0
2009-04-23 10:50:00,14.84,14.85,14.79,14.79,175300.0,10.0577,10.0644,10.0238,10.0238,175300.0
2009-04-23 10:55:00,14.79,14.83,14.71,14.72,103900.0,10.0238,10.0509,9.9695,9.9763,103900.0
2009-04-23 11:00:00,14.71,14.79,14.69,14.78,105700.0,9.9695,10.0238,9.956,10.017,105700.0
2009-04-23 11:05:00,14.79,14.79,14.74,14.75,164900.0,10.0238,10.0238,9.9899,9.9967,164900.0
2009-04-23 11:10:00,14.74,14.77,14.69,14.7,185600.0,9.9899,10.0102,9.956,9.9628,185600.0
2009-04-23 11:15:00,14.7,14.7,14.64,14.64,212100.0,9.9628,9.9628,9.9221,9.9221,212100.0
2009-04-23 11:20:00,14.64,14.73,14.64,14.68,298300.0,9.9221,9.9831,9.9221,9.9492,298300.0
2009-04-23 11:25:00,14.67,14.68,14.65,14.66,86800.0,9.9424,9.9492,9.9289,9.9357,86800.0
2009-04-23 11:30:00,14.66,14.67,14.61,14.64,109200.0,9.9357,9.9424,9.9018,9.9221,109200.0
2009-04-23 11:35:00,14.65,14.66,14.61,14.62,91500.0,9.9289,9.9357,9.9018,9.9086,91500.0
2009-04-23 11:40:00,14.61,14.64,14.6,14.63,74200.0,9.9018,9.9221,9.895,9.9153,74200.0
2009-04-23 11:45:00,14.62,14.63,14.6,14.61,91100.0,9.9086,9.9153,9.895,9.9018,91100.0
2009-04-23 11:50:00,14.6,14.63,14.58,14.6,135500.0,9.895,9.9153,9.8814,9.895,135500.0
2009-04-23 11:55:00,14.6,14.61,14.52,14.53,191300.0,9.895,9.9018,9.8408,9.8476,191300.0
2009-04-23 12:00:00,14.52,14.58,14.51,14.51,210600.0,9.8408,9.8814,9.834,9.834,210600.0
2009-04-23 12:05:00,14.52,14.55,14.5,14.55,118000.0,9.8408,9.8611,9.8272,9.8611,118000.0
2009-04-23 12:10:00,14.55,14.66,14.55,14.66,50700.0,9.8611,9.9357,9.8611,9.9357,50700.0
2009-04-23 12:15:00,14.66,14.75,14.66,14.74,208300.0,9.9357,9.9967,9.9357,9.9899,208300.0
2009-04-23 12:20:00,14.74,14.76,14.72,14.74,48600.0,9.9899,10.0034,9.9763,9.9899,48600.0
2009-04-23 12:25:00,14.74,14.74,14.65,14.67,174500.0,9.9899,9.9899,9.9289,9.9424,174500.0
2009-04-23 12:30:00,14.67,14.68,14.59,14.62,133700.0,9.9424,9.9492,9.8882,9.9086,133700.0
2009-04-23 12:35:00,14.61,14.69,14.61,14.69,54000.0,9.9018,9.956,9.9018,9.956,54000.0
2009-04-23 12:40:00,14.69,14.74,14.68,14.74,170600.0,9.956,9.9899,9.9492,9.9899,170600.0
2009-04-23 12:45:00,14.73,14.78,14.72,14.72,131000.0,9.9831,10.017,9.9763,9.9763,131000.0
2009-04-23 12:50:00,14.73,14.75,14.72,14.74,51500.0,9.9831,9.9967,9.9763,9.9899,51500.0
2009-04-23 12:55:00,14.75,14.8,14.73,14.78,53900.0,9.9967,10.0305,9.9831,10.017,53900.0
2009-04-23 13:00:00,14.77,14.83,14.75,14.79,121000.0,10.0102,10.0509,9.9967,10.0238,121000.0
2009-04-23 13:05:00,14.8,14.86,14.79,14.85,212600.0,10.0305,10.0712,10.0238,10.0644,212600.0
2009-04-23 13:10:00,14.86,14.88,14.82,14.86,239300.0,10.0712,10.0848,10.0441,10.0712,239300.0
2009-04-23 13:15:00,14.86,14.94,14.84,14.94,153200.0,10.0712,10.1254,10.0577,10.1254,153200.0
2009-04-23 13:20:00,14.93,14.98,14.92,14.94,91300.0,10.1187,10.1525,10.1119,10.1254,91300.0
2009-04-23 13:25:00,14.93,15.02,14.92,14.95,387500.0,10.1187,10.1796,10.1119,10.1322,387500.0
2009-04-23 13:30:00,14.95,14.99,14.92,14.96,107500.0,10.1322,10.1593,10.1119,10.139,107500.0
2009-04-23 13:35:00,14.97,15.02,14.96,14.98,143700.0,10.1458,10.1796,10.139,10.1525,143700.0
2009-04-23 13:40:00,14.97,14.99,14.94,14.98,165100.0,10.1458,10.1593,10.1254,10.1525,165100.0
2009-04-23 13:45:00,14.98,14.98,14.95,14.96,68500.0,10.1525,10.1525,10.1322,10.139,68500.0
2009-04-23 13:50:00,14.96,14.98,14.93,14.96,171900.0,10.139,10.1525,10.1187,10.139,171900.0
2009-04-23 13:55:00,14.96,15.01,14.95,14.99,120800.0,10.139,10.1729,10.1322,10.1593,120800.0
2009-04-23 14:00:00,14.99,14.99,14.89,14.91,103900.0,10.1593,10.1593,10.0915,10.1051,103900.0
2009-04-23 14:05:00,14.9,14.95,14.9,14.94,130900.0,10.0983,10.1322,10.0983,10.1254,130900.0
2009-04-23 14:10:00,14.94,14.95,14.92,14.94,59500.0,10.1254,10.1322,10.1119,10.1254,59500.0
2009-04-23 14:15:00,14.93,15.01,14.92,14.99,241200.0,10.1187,10.1729,10.1119,10.1593,241200.0
2009-04-23 14:20:00,14.99,14.99,14.95,14.97,149800.0,10.1593,10.1593,10.1322,10.1458,149800.0
2009-04-23 14:25:00,14.97,15.01,14.97,15.0,156100.0,10.1458,10.1729,10.1458,10.1661,156100.0
2009-04-23 14:30:00,14.99,15.02,14.96,14.97,79700.0,10.1593,10.1796,10.139,10.1458,79700.0
2009-04-23 14:35:00,14.97,15.04,14.95,15.04,169800.0,10.1458,10.1932,10.1322,10.1932,169800.0
2009-04-23 14:40:00,15.04,15.06,15.02,15.04,171800.0,10.1932,10.2068,10.1796,10.1932,171800.0
2009-04-23 14:45:00,15.05,15.07,15.03,15.07,133900.0,10.2,10.2135,10.1864,10.2135,133900.0
2009-04-23 14:50:00,15.06,15.1,15.03,15.04,241000.0,10.2068,10.2339,10.1864,10.1932,241000.0
2009-04-23 14:55:00,15.05,15.05,14.96,14.99,116400.0,10.2,10.2,10.139,10.1593,116400.0
2009-04-23 15:00:00,14.98,15.01,14.95,14.98,237100.0,10.1525,10.1729,10.1322,10.1525,237100.0
2009-04-23 15:05:00,14.97,14.99,14.96,14.98,103900.0,10.1458,10.1593,10.139,10.1525,103900.0
2009-04-23 15:10:00,14.98,14.98,14.92,14.93,253800.0,10.1525,10.1525,10.1119,10.1187,253800.0
2009-04-23 15:15:00,14.92,14.95,14.88,14.93,136100.0,10.1119,10.1322,10.0848,10.1187,136100.0
2009-04-23 15:20:00,14.93,14.96,14.86,14.94,196800.0,10.1187,10.139,10.0712,10.1254,196800.0
2009-04-23 15:25:00,14.94,14.97,14.91,14.95,192100.0,10.1254,10.1458,10.1051,10.1322,192100.0
2009-04-23 15:30:00,14.95,15.01,14.9,14.95,520300.0,10.1322,10.1729,10.0983,10.1322,520300.0
2009-04-23 15:35:00,14.96,14.98,14.92,14.97,340300.0,10.139,10.1525,10.1119,10.1458,340300.0
2009-04-23 15:40:00,14.97,15.09,14.97,15.07,348400.0,10.1458,10.2271,10.1458,10.2135,348400.0
2009-04-23 15:45:00,15.07,15.1,15.02,15.08,315200.0,10.2135,10.2339,10.1796,10.2203,315200.0
2009-04-23 15:50:00,15.08,15.14,15.04,15.14,438400.0,10.2203,10.261,10.1932,10.261,438400.0
2009-04-23 15:55:00,15.13,15.15,15.09,15.12,554800.0,10.2542,10.2678,10.2271,10.2474,554800.0
2009-04-24 09:30:00,15.2,15.4,15.2,15.38,331500.0,10.3016,10.4372,10.3016,10.4236,331500.0
2009-04-24 09:35:00,15.39,15.4,15.19,15.29,464100.0,10.4304,10.4372,10.2949,10.3626,464100.0
2009-04-24 09:40:00,15.3,15.32,15.09,15.13,322800.0,10.3694,10.383,10.2271,10.2542,322800.0
2009-04-24 09:45:00,15.13,15.25,15.08,15.1,394500.0,10.2542,10.3355,10.2203,10.2339,394500.0
2009-04-24 09:50:00,15.09,15.19,15.09,15.15,293800.0,10.2271,10.2949,10.2271,10.2678,293800.0
2009-04-24 09:55:00,15.16,15.23,15.1,15.21,374100.0,10.2745,10.322,10.2339,10.3084,374100.0
2009-04-24 10:00:00,15.23,15.3,15.19,15.24,170600.0,10.322,10.3694,10.2949,10.3287,170600.0
2009-04-24 10:05:00,15.24,15.28,15.19,15.21,264700.0,10.3287,10.3559,10.2949,10.3084,264700.0
2009-04-24 10:10:00,15.2,15.2,15.12,15.15,178600.0,10.3016,10.3016,10.2474,10.2678,178600.0
2009-04-24 10:15:00,15.15,15.19,15.11,15.15,187400.0,10.2678,10.2949,10.2406,10.2678,187400.0
2009-04-24 10:20:00,15.15,15.15,15.02,15.02,303300.0,10.2678,10.2678,10.1796,10.1796,303300.0
2009-04-24 10:25:00,15.02,15.08,14.98,15.05,161400.0,10.1796,10.2203,10.1525,10.2,161400.0
2009-04-24 10:30:00,15.05,15.18,15.03,15.17,459500.0,10.2,10.2881,10.1864,10.2813,459500.0
2009-04-24 10:35:00,15.17,15.19,15.14,15.18,339700.0,10.2813,10.2949,10.261,10.2881,339700.0
2009-04-24 10:40:00,15.18,15.22,15.15,15.15,89900.0,10.2881,10.3152,10.2678,10.2678,89900.0
2009-04-24 10:45:00,15.15,15.2,15.14,15.18,120700.0,10.2678,10.3016,10.261,10.2881,120700.0
2009-04-24 10:50:00,15.18,15.2,15.15,15.17,1105900.0,10.2881,10.3016,10.2678,10.2813,1105900.0
2009-04-24 10:55:00,15.16,15.18,15.14,15.16,108300.0,10.2745,10.2881,10.261,10.2745,108300.0
2009-04-24 11:00:00,15.16,15.18,15.12,15.13,113900.0,10.2745,10.2881,10.2474,10.2542,113900.0
2009-04-24 11:05:00,15.12,15.15,15.09,15.15,397700.0,10.2474,10.2678,10.2271,10.2678,397700.0
2009-04-24 11:10:00,15.15,15.18,15.14,15.14,90100.0,10.2678,10.2881,10.261,10.261,90100.0
2009-04-24 11:15:00,15.14,15.19,15.12,15.13,186100.0,10.261,10.2949,10.2474,10.2542,186100.0
2009-04-24 11:20:00,15.13,15.13,15.1,15.13,75700.0,10.2542,10.2542,10.2339,10.2542,75700.0
2009-04-24 11:25:00,15.13,15.15,15.1,15.13,105100.0,10.2542,10.2678,10.2339,10.2542,105100.0
2009-04-24 11:30:00,15.13,15.15,15.11,15.13,128900.0,10.2542,10.2678,10.2406,10.2542,128900.0
2009-04-24 11:35:00,15.13,15.16,15.11,15.13,121600.0,10.2542,10.2745,10.2406,10.2542,121600.0
2009-04-24 11:40:00,15.13,15.13,15.1,15.13,80500.0,10.2542,10.2542,10.2339,10.2542,80500.0
2009-04-24 11:45:00,15.13,15.17,15.11,15.15,135400.0,10.2542,10.2813,10.2406,10.2678,135400.0
2009-04-24 11:50:00,15.14,15.15,15.12,15.15,122100.0,10.261,10.2678,10.2474,10.2678,122100.0
2009-04-24 11:55:00,15.15,15.15,15.1,15.13,166800.0,10.2678,10.2678,10.2339,10.2542,166800.0
2009-04-24 12:00:00,15.13,15.14,15.1,15.14,119200.0,10.2542,10.261,10.2339,10.261,119200.0
2009-04-24 12:05:00,15.13,15.14,15.11,15.12,64000.0,10.2542,10.261,10.2406,10.2474,64000.0
2009-04-24 12:10:00,15.13,15.14,15.12,15.13,64100.0,10.2542,10.261,10.2474,10.2542,64100.0
2009-04-24 12:15:00,15.14,15.15,15.1,15.1,159200.0,10.261,10.2678,10.2339,10.2339,159200.0
2009-04-24 12:20:00,15.1,15.11,15.1,15.11,57700.0,10.2339,10.2406,10.2339,10.2406,57700.0
2009-04-24 12:25:00,15.11,15.13,15.1,15.12,98400.0,10.2406,10.2542,10.2339,10.2474,98400.0
2009-04-24 12:30:00,15.13,15.13,15.09,15.1,305500.0,10.2542,10.2542,10.2271,10.2339,305500.0
2009-04-24 12:35:00,15.1,15.1,15.09,15.1,280200.0,10.2339,10.2339,10.2271,10.2339,280200.0
2009-04-24 12:40:00,15.1,15.1,15.05,15.09,160100.0,10.2339,10.2339,10.2,10.2271,160100.0
2009-04-24 12:45:00,15.09,15.1,15.06,15.06,92800.0,10.2271,10.2339,10.2068,10.2068,92800.0
2009-04-24 12:50:00,15.07,15.1,15.04,15.09,95100.0,10.2135,10.2339,10.1932,10.2271,95100.0
2009-04-24 12:55:00,15.09,15.1,15.08,15.09,89500.0,10.2271,10.2339,10.2203,10.2271,89500.0
2009-04-24 13:00:00,15.09,15.1,15.08,15.09,49400.0,10.2271,10.2339,10.2203,10.2271,49400.0
2009-04-24 13:05:00,15.1,15.11,15.07,15.1,183500.0,10.2339,10.2406,10.2135,10.2339,183500.0
2009-04-24 13:10:00,15.1,15.1,15.08,15.09,59600.0,10.2339,10.2339,10.2203,10.2271,59600.0
2009-04-24 13:15:00,15.08,15.1,15.07,15.09,37500.0,10.2203,10.2339,10.2135,10.2271,37500.0
2009-04-24 13:20:00,15.1,15.1,15.06,15.06,116300.0,10.2339,10.2339,10.2068,10.2068,116300.0
2009-04-24 13:25:00,15.05,15.05,15.01,15.03,104700.0,10.2,10.2,10.1729,10.1864,104700.0
2009-04-24 13:30:00,15.03,15.03,14.99,14.99,145600.0,10.1864,10.1864,10.1593,10.1593,145600.0
2009-04-24 13:35:00,15.0,15.0,14.93,14.95,116000.0,10.1661,10.1661,10.1187,10.1322,116000.0
2009-04-24 13:40:00,14.96,14.98,14.95,14.97,81200.0,10.139,10.1525,10.1322,10.1458,81200.0
2009-04-24 13:45:00,14.97,14.99,14.96,14.99,61500.0,10.1458,10.1593,10.139,10.1593,61500.0
2009-04-24 13:50:00,14.98,14.99,14.93,14.93,167600.0,10.1525,10.1593,10.1187,10.1187,167600.0
2009-04-24 13:55:00,14.93,14.94,14.81,14.83,470100.0,10.1187,10.1254,10.0373,10.0509,470100.0
2009-04-24 14:00:00,14.83,14.83,14.71,14.79,501900.0,10.0509,10.0509,9.9695,10.0238,501900.0
2009-04-24 14:05:00,14.79,14.85,14.74,14.77,338000.0,10.0238,10.0644,9.9899,10.0102,338000.0
2009-04-24 14:10:00,14.77,14.82,14.7,14.77,250900.0,10.0102,10.0441,9.9628,10.0102,250900.0
2009-04-24 14:15:00,14.76,14.84,14.74,14.81,254800.0,10.0034,10.0577,9.9899,10.0373,254800.0
2009-04-24 14:20:00,14.82,14.93,14.81,14.91,183300.0,10.0441,10.1187,10.0373,10.1051,183300.0
2009-04-24 14:25:00,14.91,14.97,14.87,14.97,135100.0,10.1051,10.1458,10.078,10.1458,135100.0
2009-04-24 14:30:00,14.97,15.0,14.92,15.0,186600.0,10.1458,10.1661,10.1119,10.1661,186600.0
2009-04-24 14:35:00,15.0,15.01,14.99,15.0,273400.0,10.1661,10.1729,10.1593,10.1661,273400.0
2009-04-24 14:40:00,15.0,15.08,14.99,15.07,919700.0,10.1661,10.2203,10.1593,10.2135,919700.0
2009-04-24 14:45:00,15.07,15.1,15.04,15.05,272100.0,10.2135,10.2339,10.1932,10.2,272100.0
2009-04-24 14:50:00,15.05,15.1,15.04,15.1,138300.0,10.2,10.2339,10.1932,10.2339,138300.0
2009-04-24 14:55:00,15.1,15.15,15.08,15.15,158300.0,10.2339,10.2678,10.2203,10.2678,158300.0
2009-04-24 15:00:00,15.15,15.2,15.13,15.2,325100.0,10.2678,10.3016,10.2542,10.3016,325100.0
2009-04-24 15:05:00,15.19,15.22,15.19,15.19,170700.0,10.2949,10.3152,10.2949,10.2949,170700.0
2009-04-24 15:10:00,15.19,15.21,15.15,15.19,168100.0,10.2949,10.3084,10.2678,10.2949,168100.0
2009-04-24 15:15:00,15.18,15.2,15.16,15.17,208600.0,10.2881,10.3016,10.2745,10.2813,208600.0
2009-04-24 15:20:00,15.17,15.24,15.16,15.21,177300.0,10.2813,10.3287,10.2745,10.3084,177300.0
2009-04-24 15:25:00,15.21,15.21,15.13,15.19,280400.0,10.3084,10.3084,10.2542,10.2949,280400.0
2009-04-24 15:30:00,15.18,15.29,15.18,15.27,380800.0,10.2881,10.3626,10.2881,10.3491,380800.0
2009-04-24 15:35:00,15.27,15.34,15.26,15.31,659600.0,10.3491,10.3965,10.3423,10.3762,659600.0
2009-04-24 15:40:00,15.31,15.38,15.28,15.35,981400.0,10.3762,10.4236,10.3559,10.4033,981400.0
2009-04-24 15:45:00,15.35,15.43,15.35,15.38,643000.0,10.4033,10.4575,10.4033,10.4236,643000.0
2009-04-24 15:50:00,15.39,15.43,15.35,15.37,1041900.0,10.4304,10.4575,10.4033,10.4169,1041900.0
2009-04-24 15:55:00,15.37,15.38,15.22,15.33,922900.0,10.4169,10.4236,10.3152,10.3897,922900.0
2009-04-27 09:30:00,15.68,16.17,15.65,16.13,2137200.0,10.627,10.959,10.6066,10.9319,2137200.0
2009-04-27 09:35:00,16.14,16.36,15.98,16.13,1973300.0,10.9387,11.0878,10.8303,10.9319,1973300.0
2009-04-27 09:40:00,16.13,16.14,16.0,16.1,1675500.0,10.9319,10.9387,10.8438,10.9116,1675500.0
2009-04-27 09:45:00,16.11,16.12,15.88,15.98,1183300.0,10.9184,10.9252,10.7625,10.8303,1183300.0
2009-04-27 09:50:00,15.99,16.05,15.95,16.03,1014500.0,10.8371,10.8777,10.8099,10.8642,1014500.0
2009-04-27 09:55:00,16.04,16.04,15.78,15.91,940500.0,10.8709,10.8709,10.6947,10.7828,940500.0
2009-04-27 10:00:00,15.9,16.02,15.89,15.96,647500.0,10.7761,10.8574,10.7693,10.8167,647500.0
2009-04-27 10:05:00,15.95,15.97,15.67,15.69,742200.0,10.8099,10.8235,10.6202,10.6337,742200.0
2009-04-27 10:10:00,15.68,15.76,15.52,15.75,847000.0,10.627,10.6812,10.5185,10.6744,847000.0
2009-04-27 10:15:00,15.76,16.0,15.73,15.99,835000.0,10.6812,10.8438,10.6608,10.8371,835000.0
2009-04-27 10:20:00,16.0,16.0,15.89,15.93,581000.0,10.8438,10.8438,10.7693,10.7964,581000.0
2009-04-27 10:25:00,15.92,15.99,15.92,15.96,424700.0,10.7896,10.8371,10.7896,10.8167,424700.0
2009-04-27 10:30:00,15.97,15.98,15.9,15.92,292300.0,10.8235,10.8303,10.7761,10.7896,292300.0
2009-04-27 10:35:00,15.91,16.2,15.91,16.11,905500.0,10.7828,10.9794,10.7828,10.9184,905500.0
2009-04-27 10:40:00,16.11,16.18,16.1,16.12,1129600.0,10.9184,10.9658,10.9116,10.9252,1129600.0
2009-04-27 10:45:00,16.12,16.12,16.07,16.1,373800.0,10.9252,10.9252,10.8913,10.9116,373800.0
2009-04-27 10:50:00,16.1,16.12,16.0,16.05,344500.0,10.9116,10.9252,10.8438,10.8777,344500.0
2009-04-27 10:55:00,16.06,16.06,15.96,16.04,582600.0,10.8845,10.8845,10.8167,10.8709,582600.0
2009-04-27 11:00:00,16.04,16.07,16.03,16.03,178500.0,10.8709,10.8913,10.8642,10.8642,178500.0
2009-04-27 11:05:00,16.03,16.08,16.01,16.06,272700.0,10.8642,10.8981,10.8506,10.8845,272700.0
2009-04-27 11:10:00,16.06,16.06,16.02,16.05,164700.0,10.8845,10.8845,10.8574,10.8777,164700.0
2009-04-27 11:15:00,16.04,16.05,15.89,15.9,385700.0,10.8709,10.8777,10.7693,10.7761,385700.0
2009-04-27 11:20:00,15.89,15.92,15.83,15.9,346300.0,10.7693,10.7896,10.7286,10.7761,346300.0
2009-04-27 11:25:00,15.9,15.93,15.9,15.92,118100.0,10.7761,10.7964,10.7761,10.7896,118100.0
2009-04-27 11:30:00,15.93,15.97,15.92,15.93,186300.0,10.7964,10.8235,10.7896,10.7964,186300.0
2009-04-27 11:35:00,15.92,15.96,15.87,15.92,214600.0,10.7896,10.8167,10.7557,10.7896,214600.0
2009-04-27 11:40:00,15.92,15.95,15.89,15.92,225800.0,10.7896,10.8099,10.7693,10.7896,225800.0
2009-04-27 11:45:00,15.92,15.94,15.91,15.93,69900.0,10.7896,10.8032,10.7828,10.7964,69900.0
2009-04-27 11:50:00,15.92,15.95,15.9,15.93,232900.0,10.7896,10.8099,10.7761,10.7964,232900.0
2009-04-27 11:55:00,15.92,15.93,15.87,15.91,189500.0,10.7896,10.7964,10.7557,10.7828,189500.0
2009-04-27 12:00:00,15.9,16.01,15.9,15.97,282000.0,10.7761,10.8506,10.7761,10.8235,282000.0
2009-04-27 12:05:00,15.97,15.99,15.91,15.91,220500.0,10.8235,10.8371,10.7828,10.7828,220500.0
2009-04-27 12:10:00,15.92,15.95,15.81,15.85,222400.0,10.7896,10.8099,10.7151,10.7422,222400.0
2009-04-27 12:15:00,15.84,15.85,15.83,15.84,88300.0,10.7354,10.7422,10.7286,10.7354,88300.0
2009-04-27 12:20:00,15.84,15.91,15.83,15.89,144000.0,10.7354,10.7828,10.7286,10.7693,144000.0
2009-04-27 12:25:00,15.89,15.89,15.81,15.82,296600.0,10.7693,10.7693,10.7151,10.7218,296600.0
2009-04-27 12:30:00,15.82,15.83,15.73,15.78,332300.0,10.7218,10.7286,10.6608,10.6947,332300.0
2009-04-27 12:35:00,15.78,15.89,15.76,15.89,387600.0,10.6947,10.7693,10.6812,10.7693,387600.0
2009-04-27 12:40:00,15.88,15.9,15.85,15.9,491900.0,10.7625,10.7761,10.7422,10.7761,491900.0
2009-04-27 12:45:00,15.9,15.97,15.88,15.96,153700.0,10.7761,10.8235,10.7625,10.8167,153700.0
2009-04-27 12:50:00,15.96,15.99,15.93,15.97,379900.0,10.8167,10.8371,10.7964,10.8235,379900.0
2009-04-27 12:55:00,15.97,16.07,15.95,15.99,657000.0,10.8235,10.8913,10.8099,10.8371,657000.0
2009-04-27 13:00:00,15.99,15.99,15.9,15.95,167200.0,10.8371,10.8371,10.7761,10.8099,167200.0
2009-04-27 13:05:00,15.95,15.96,15.9,15.96,131600.0,10.8099,10.8167,10.7761,10.8167,131600.0
2009-04-27 13:10:00,15.96,15.98,15.95,15.95,64900.0,10.8167,10.8303,10.8099,10.8099,64900.0
2009-04-27 13:15:00,15.96,15.96,15.9,15.9,130100.0,10.8167,10.8167,10.7761,10.7761,130100.0
2009-04-27 13:20:00,15.9,15.91,15.89,15.91,136800.0,10.7761,10.7828,10.7693,10.7828,136800.0
2009-04-27 13:25:00,15.92,15.92,15.88,15.9,155300.0,10.7896,10.7896,10.7625,10.7761,155300.0
2009-04-27 13:30:00,15.9,15.91,15.85,15.89,109100.0,10.7761,10.7828,10.7422,10.7693,109100.0
2009-04-27 13:35:00,15.89,15.9,15.81,15.81,239300.0,10.7693,10.7761,10.7151,10.7151,239300.0
2009-04-27 13:40:00,15.82,15.92,15.81,15.92,166900.0,10.7218,10.7896,10.7151,10.7896,166900.0
2009-04-27 13:45:00,15.91,15.92,15.85,15.86,210900.0,10.7828,10.7896,10.7422,10.7489,210900.0
2009-04-27 13:50:00,15.85,15.88,15.82,15.84,151300.0,10.7422,10.7625,10.7218,10.7354,151300.0
2009-04-27 13:55:00,15.83,15.86,15.81,15.85,185600.0,10.7286,10.7489,10.7151,10.7422,185600.0
2009-04-27 14:00:00,15.85,15.87,15.85,15.87,78300.0,10.7422,10.7557,10.7422,10.7557,78300.0
2009-04-27 14:05:00,15.86,15.9,15.85,15.87,199400.0,10.7489,10.7761,10.7422,10.7557,199400.0
2009-04-27 14:10:00,15.87,15.91,15.85,15.9,182000.0,10.7557,10.7828,10.7422,10.7761,182000.0
2009-04-27 14:15:00,15.91,15.94,15.84,15.92,278700.0,10.7828,10.8032,10.7354,10.7896,278700.0
2009-04-27 14:20:00,15.93,15.95,15.89,15.94,122600.0,10.7964,10.8099,10.7693,10.8032,122600.0
2009-04-27 14:25:00,15.93,15.95,15.9,15.95,112200.0,10.7964,10.8099,10.7761,10.8099,112200.0
2009-04-27 14:30:00,15.95,15.95,15.92,15.95,148700.0,10.8099,10.8099,10.7896,10.8099,148700.0
2009-04-27 14:35:00,15.94,15.95,15.91,15.93,164700.0,10.8032,10.8099,10.7828,10.7964,164700.0
2009-04-27 14:40:00,15.93,15.94,15.86,15.9,159300.0,10.7964,10.8032,10.7489,10.7761,159300.0
2009-04-27 14:45:00,15.89,15.9,15.86,15.88,134600.0,10.7693,10.7761,10.7489,10.7625,134600.0
2009-04-27 14:50:00,15.88,15.9,15.86,15.88,241100.0,10.7625,10.7761,10.7489,10.7625,241100.0
2009-04-27 14:55:00,15.87,15.92,15.86,15.91,178300.0,10.7557,10.7896,10.7489,10.7828,178300.0
2009-04-27 15:00:00,15.91,15.92,15.83,15.83,174100.0,10.7828,10.7896,10.7286,10.7286,174100.0
2009-04-27 15:05:00,15.83,15.86,15.83,15.85,150300.0,10.7286,10.7489,10.7286,10.7422,150300.0
2009-04-27 15:10:00,15.84,15.92,15.84,15.91,159500.0,10.7354,10.7896,10.7354,10.7828,159500.0
2009-04-27 15:15:00,15.92,16.0,15.91,16.0,180400.0,10.7896,10.8438,10.7828,10.8438,180400.0
2009-04-27 15:20:00,16.0,16.0,15.92,15.92,110700.0,10.8438,10.8438,10.7896,10.7896,110700.0
2009-04-27 15:25:00,15.94,15.94,15.83,15.86,281200.0,10.8032,10.8032,10.7286,10.7489,281200.0
2009-04-27 15:30:00,15.85,15.9,15.8,15.83,375800.0,10.7422,10.7761,10.7083,10.7286,375800.0
2009-04-27 15:35:00,15.83,15.85,15.75,15.75,450900.0,10.7286,10.7422,10.6744,10.6744,450900.0
2009-04-27 15:40:00,15.75,15.91,15.75,15.87,442300.0,10.6744,10.7828,10.6744,10.7557,442300.0
2009-04-27 15:45:00,15.89,15.93,15.83,15.86,434700.0,10.7693,10.7964,10.7286,10.7489,434700.0
2009-04-27 15:50:00,15.86,15.89,15.81,15.88,521900.0,10.7489,10.7693,10.7151,10.7625,521900.0
2009-04-27 15:55:00,15.88,15.89,15.81,15.84,852900.0,10.7625,10.7693,10.7151,10.7354,852900.0
2009-04-28 09:30:00,15.49,15.49,15.04,15.04,1943300.0,10.4982,10.4982,10.1932,10.1932,1943300.0
2009-04-28 09:35:00,15.04,15.07,14.79,14.99,1371700.0,10.1932,10.2135,10.0238,10.1593,1371700.0
2009-04-28 09:40:00,14.99,15.11,14.93,14.98,603600.0,10.1593,10.2406,10.1187,10.1525,603600.0
2009-04-28 09:45:00,14.97,15.0,14.88,14.9,754100.0,10.1458,10.1661,10.0848,10.0983,754100.0
2009-04-28 09:50:00,14.9,14.95,14.8,14.86,764400.0,10.0983,10.1322,10.0305,10.0712,764400.0
2009-04-28 09:55:00,14.86,14.86,14.71,14.71,1044000.0,10.0712,10.0712,9.9695,9.9695,1044000.0
2009-04-28 10:00:00,14.72,14.96,14.71,14.9,740600.0,9.9763,10.139,9.9695,10.0983,740600.0
2009-04-28 10:05:00,14.9,15.01,14.89,14.95,710300.0,10.0983,10.1729,10.0915,10.1322,710300.0
2009-04-28 10:10:00,14.94,14.95,14.87,14.89,421700.0,10.1254,10.1322,10.078,10.0915,421700.0
2009-04-28 10:15:00,14.89,14.91,14.87,14.9,384800.0,10.0915,10.1051,10.078,10.0983,384800.0
2009-04-28 10:20:00,14.9,14.97,14.85,14.87,644700.0,10.0983,10.1458,10.0644,10.078,644700.0
2009-04-28 10:25:00,14.88,14.94,14.78,14.79,413400.0,10.0848,10.1254,10.017,10.0238,413400.0
2009-04-28 10:30:00,14.79,14.86,14.76,14.82,412500.0,10.0238,10.0712,10.0034,10.0441,412500.0
2009-04-28 10:35:00,14.82,14.91,14.81,14.83,249100.0,10.0441,10.1051,10.0373,10.0509,249100.0
2009-04-28 10:40:00,14.83,14.91,14.82,14.9,304400.0,10.0509,10.1051,10.0441,10.0983,304400.0
2009-04-28 10:45:00,14.9,14.92,14.84,14.9,497600.0,10.0983,10.1119,10.0577,10.0983,497600.0
2009-04-28 10:50:00,14.89,14.94,14.89,14.93,307700.0,10.0915,10.1254,10.0915,10.1187,307700.0
2009-04-28 10:55:00,14.94,14.98,14.91,14.92,197100.0,10.1254,10.1525,10.1051,10.1119,197100.0
2009-04-28 11:00:00,14.92,14.93,14.9,14.92,140800.0,10.1119,10.1187,10.0983,10.1119,140800.0
2009-04-28 11:05:00,14.93,14.93,14.86,14.93,239300.0,10.1187,10.1187,10.0712,10.1187,239300.0
2009-04-28 11:10:00,14.92,14.95,14.89,14.9,169100.0,10.1119,10.1322,10.0915,10.0983,169100.0
2009-04-28 11:15:00,14.9,14.95,14.89,14.95,92400.0,10.0983,10.1322,10.0915,10.1322,92400.0
2009-04-28 11:20:00,14.95,14.96,14.9,14.93,263000.0,10.1322,10.139,10.0983,10.1187,263000.0
2009-04-28 11:25:00,14.94,14.95,14.89,14.89,348700.0,10.1254,10.1322,10.0915,10.0915,348700.0
2009-04-28 11:30:00,14.9,14.92,14.85,14.86,370200.0,10.0983,10.1119,10.0644,10.0712,370200.0
2009-04-28 11:35:00,14.86,14.87,14.8,14.84,505700.0,10.0712,10.078,10.0305,10.0577,505700.0
2009-04-28 11:40:00,14.84,14.88,14.82,14.83,186500.0,10.0577,10.0848,10.0441,10.0509,186500.0
2009-04-28 11:45:00,14.83,14.83,14.78,14.8,282000.0,10.0509,10.0509,10.017,10.0305,282000.0
2009-04-28 11:50:00,14.79,14.8,14.77,14.77,115700.0,10.0238,10.0305,10.0102,10.0102,115700.0
2009-04-28 11:55:00,14.77,14.81,14.77,14.8,116800.0,10.0102,10.0373,10.0102,10.0305,116800.0
2009-04-28 12:00:00,14.81,14.89,14.8,14.89,138200.0,10.0373,10.0915,10.0305,10.0915,138200.0
2009-04-28 12:05:00,14.9,14.9,14.82,14.83,72100.0,10.0983,10.0983,10.0441,10.0509,72100.0
2009-04-28 12:10:00,14.84,14.84,14.8,14.8,95600.0,10.0577,10.0577,10.0305,10.0305,95600.0
2009-04-28 12:15:00,14.81,14.84,14.8,14.84,98800.0,10.0373,10.0577,10.0305,10.0577,98800.0
2009-04-28 12:20:00,14.84,14.9,14.83,14.89,139300.0,10.0577,10.0983,10.0509,10.0915,139300.0
2009-04-28 12:25:00,14.89,14.89,14.85,14.86,104400.0,10.0915,10.0915,10.0644,10.0712,104400.0
2009-04-28 12:30:00,14.87,14.9,14.87,14.89,84700.0,10.078,10.0983,10.078,10.0915,84700.0
2009-04-28 12:35:00,14.9,14.9,14.82,14.83,108500.0,10.0983,10.0983,10.0441,10.0509,108500.0
2009-04-28 12:40:00,14.83,14.86,14.82,14.85,81500.0,10.0509,10.0712,10.0441,10.0644,81500.0
2009-04-28 12:45:00,14.85,14.88,14.84,14.88,37700.0,10.0644,10.0848,10.0577,10.0848,37700.0
2009-04-28 12:50:00,14.87,14.88,14.82,14.82,130800.0,10.078,10.0848,10.0441,10.0441,130800.0
2009-04-28 12:55:00,14.81,14.85,14.81,14.84,117300.0,10.0373,10.0644,10.0373,10.0577,117300.0
2009-04-28 13:00:00,14.84,14.9,14.84,14.89,109800.0,10.0577,10.0983,10.0577,10.0915,109800.0
2009-04-28 13:05:00,14.9,14.9,14.79,14.82,166400.0,10.0983,10.0983,10.0238,10.0441,166400.0
2009-04-28 13:10:00,14.82,14.82,14.78,14.8,154400.0,10.0441,10.0441,10.017,10.0305,154400.0
2009-04-28 13:15:00,14.8,14.82,14.77,14.81,174200.0,10.0305,10.0441,10.0102,10.0373,174200.0
2009-04-28 13:20:00,14.82,14.82,14.71,14.73,273100.0,10.0441,10.0441,9.9695,9.9831,273100.0
2009-04-28 13:25:00,14.73,14.8,14.73,14.75,298600.0,9.9831,10.0305,9.9831,9.9967,298600.0
2009-04-28 13:30:00,14.75,14.82,14.73,14.8,218100.0,9.9967,10.0441,9.9831,10.0305,218100.0
2009-04-28 13:35:00,14.79,14.8,14.74,14.76,131200.0,10.0238,10.0305,9.9899,10.0034,131200.0
2009-04-28 13:40:00,14.76,14.78,14.71,14.73,230700.0,10.0034,10.017,9.9695,9.9831,230700.0
2009-04-28 13:45:00,14.73,14.75,14.71,14.71,135800.0,9.9831,9.9967,9.9695,9.9695,135800.0
2009-04-28 13:50:00,14.71,14.72,14.68,14.71,475900.0,9.9695,9.9763,9.9492,9.9695,475900.0
2009-04-28 13:55:00,14.71,14.71,14.67,14.69,106800.0,9.9695,9.9695,9.9424,9.956,106800.0
2009-04-28 14:00:00,14.7,14.79,14.69,14.73,216600.0,9.9628,10.0238,9.956,9.9831,216600.0
2009-04-28 14:05:00,14.74,14.8,14.72,14.8,215900.0,9.9899,10.0305,9.9763,10.0305,215900.0
2009-04-28 14:10:00,14.8,14.82,14.73,14.73,166500.0,10.0305,10.0441,9.9831,9.9831,166500.0
2009-04-28 14:15:00,14.74,14.75,14.66,14.69,297300.0,9.9899,9.9967,9.9357,9.956,297300.0
2009-04-28 14:20:00,14.69,14.76,14.68,14.75,254600.0,9.956,10.0034,9.9492,9.9967,254600.0
2009-04-28 14:25:00,14.75,14.81,14.74,14.8,173300.0,9.9967,10.0373,9.9899,10.0305,173300.0
2009-04-28 14:30:00,14.8,14.86,14.77,14.79,333800.0,10.0305,10.0712,10.0102,10.0238,333800.0
2009-04-28 14:35:00,14.79,14.81,14.77,14.78,244200.0,10.0238,10.0373,10.0102,10.017,244200.0
2009-04-28 14:40:00,14.77,14.8,14.74,14.76,219100.0,10.0102,10.0305,9.9899,10.0034,219100.0
2009-04-28 14:45:00,14.77,14.77,14.67,14.68,315300.0,10.0102,10.0102,9.9424,9.9492,315300.0
2009-04-28 14:50:00,14.68,14.7,14.65,14.69,283800.0,9.9492,9.9628,9.9289,9.956,283800.0
2009-04-28 14:55:00,14.69,14.71,14.6,14.6,320100.0,9.956,9.9695,9.895,9.895,320100.0
2009-04-28 15:00:00,14.6,14.68,14.59,14.65,341400.0,9.895,9.9492,9.8882,9.9289,341400.0
2009-04-28 15:05:00,14.64,14.69,14.6,14.69,217600.0,9.9221,9.956,9.895,9.956,217600.0
2009-04-28 15:10:00,14.69,14.77,14.67,14.68,318200.0,9.956,10.0102,9.9424,9.9492,318200.0
2009-04-28 15:15:00,14.68,14.76,14.65,14.69,349400.0,9.9492,10.0034,9.9289,9.956,349400.0
2009-04-28 15:20:00,14.69,14.75,14.69,14.71,202100.0,9.956,9.9967,9.956,9.9695,202100.0
2009-04-28 15:25:00,14.7,14.77,14.66,14.66,327500.0,9.9628,10.0102,9.9357,9.9357,327500.0
2009-04-28 15:30:00,14.66,14.72,14.64,14.67,327100.0,9.9357,9.9763,9.9221,9.9424,327100.0
2009-04-28 15:35:00,14.67,14.7,14.65,14.69,254400.0,9.9424,9.9628,9.9289,9.956,254400.0
2009-04-28 15:40:00,14.68,14.69,14.61,14.65,313500.0,9.9492,9.956,9.9018,9.9289,313500.0
2009-04-28 15:45:00,14.65,14.71,14.62,14.67,384300.0,9.9289,9.9695,9.9086,9.9424,384300.0
2009-04-28 15:50:00,14.66,14.73,14.66,14.73,444100.0,9.9357,9.9831,9.9357,9.9831,444100.0
2009-04-28 15:55:00,14.73,14.74,14.68,14.69,560500.0,9.9831,9.9899,9.9492,9.956,560500.0
2009-04-29 09:30:00,14.85,14.98,14.79,14.98,619300.0,10.0644,10.1525,10.0238,10.1525,619300.0
2009-04-29 09:35:00,14.98,15.07,14.95,15.07,206600.0,10.1525,10.2135,10.1322,10.2135,206600.0
2009-04-29 09:40:00,15.07,15.09,14.91,14.98,224300.0,10.2135,10.2271,10.1051,10.1525,224300.0
2009-04-29 09:45:00,14.99,15.04,14.98,15.02,218000.0,10.1593,10.1932,10.1525,10.1796,218000.0
2009-04-29 09:50:00,15.02,15.04,14.96,15.0,270500.0,10.1796,10.1932,10.139,10.1661,270500.0
2009-04-29 09:55:00,15.01,15.03,14.98,15.0,407100.0,10.1729,10.1864,10.1525,10.1661,407100.0
2009-04-29 10:00:00,15.0,15.0,14.97,15.0,437600.0,10.1661,10.1661,10.1458,10.1661,437600.0
2009-04-29 10:05:00,15.0,15.0,14.97,15.0,345500.0,10.1661,10.1661,10.1458,10.1661,345500.0
2009-04-29 10:10:00,14.99,15.0,14.98,15.0,161800.0,10.1593,10.1661,10.1525,10.1661,161800.0
2009-04-29 10:15:00,15.0,15.03,14.98,15.03,461000.0,10.1661,10.1864,10.1525,10.1864,461000.0
2009-04-29 10:20:00,15.03,15.1,15.02,15.09,192900.0,10.1864,10.2339,10.1796,10.2271,192900.0
2009-04-29 10:25:00,15.09,15.1,15.02,15.02,173000.0,10.2271,10.2339,10.1796,10.1796,173000.0
2009-04-29 10:30:00,15.02,15.05,15.0,15.0,134100.0,10.1796,10.2,10.1661,10.1661,134100.0
2009-04-29 10:35:00,15.01,15.04,15.0,15.04,190200.0,10.1729,10.1932,10.1661,10.1932,190200.0
2009-04-29 10:40:00,15.05,15.06,15.03,15.03,108900.0,10.2,10.2068,10.1864,10.1864,108900.0
2009-04-29 10:45:00,15.04,15.04,15.01,15.03,84600.0,10.1932,10.1932,10.1729,10.1864,84600.0
2009-04-29 10:50:00,15.03,15.04,15.0,15.03,199300.0,10.1864,10.1932,10.1661,10.1864,199300.0
2009-04-29 10:55:00,15.03,15.05,15.01,15.01,209500.0,10.1864,10.2,10.1729,10.1729,209500.0
2009-04-29 11:00:00,15.02,15.03,15.0,15.0,134300.0,10.1796,10.1864,10.1661,10.1661,134300.0
2009-04-29 11:05:00,15.01,15.05,14.99,15.04,258200.0,10.1729,10.2,10.1593,10.1932,258200.0
2009-04-29 11:10:00,15.03,15.07,15.03,15.06,99900.0,10.1864,10.2135,10.1864,10.2068,99900.0
2009-04-29 11:15:00,15.05,15.08,15.03,15.05,138000.0,10.2,10.2203,10.1864,10.2,138000.0
2009-04-29 11:20:00,15.04,15.07,15.04,15.07,115400.0,10.1932,10.2135,10.1932,10.2135,115400.0
2009-04-29 11:25:00,15.08,15.09,15.01,15.01,126800.0,10.2203,10.2271,10.1729,10.1729,126800.0
2009-04-29 11:30:00,15.02,15.03,14.99,15.01,175600.0,10.1796,10.1864,10.1593,10.1729,175600.0
2009-04-29 11:35:00,15.01,15.03,14.99,14.99,136200.0,10.1729,10.1864,10.1593,10.1593,136200.0
2009-04-29 11:40:00,15.0,15.01,14.98,14.99,317700.0,10.1661,10.1729,10.1525,10.1593,317700.0
2009-04-29 11:45:00,15.0,15.0,14.95,14.95,132600.0,10.1661,10.1661,10.1322,10.1322,132600.0
2009-04-29 11:50:00,14.96,14.96,14.95,14.96,42100.0,10.139,10.139,10.1322,10.139,42100.0
2009-04-29 11:55:00,14.95,14.96,14.87,14.87,136900.0,10.1322,10.139,10.078,10.078,136900.0
2009-04-29 12:00:00,14.88,14.93,14.87,14.93,109900.0,10.0848,10.1187,10.078,10.1187,109900.0
2009-04-29 12:05:00,14.92,14.93,14.89,14.89,90500.0,10.1119,10.1187,10.0915,10.0915,90500.0
2009-04-29 12:10:00,14.89,14.91,14.88,14.9,91500.0,10.0915,10.1051,10.0848,10.0983,91500.0
2009-04-29 12:15:00,14.91,14.94,14.89,14.89,143800.0,10.1051,10.1254,10.0915,10.0915,143800.0
2009-04-29 12:20:00,14.89,14.91,14.86,14.9,108100.0,10.0915,10.1051,10.0712,10.0983,108100.0
2009-04-29 12:25:00,14.9,14.92,14.88,14.89,158700.0,10.0983,10.1119,10.0848,10.0915,158700.0
2009-04-29 12:30:00,14.9,14.93,14.89,14.92,74000.0,10.0983,10.1187,10.0915,10.1119,74000.0
2009-04-29 12:35:00,14.92,14.94,14.92,14.94,41400.0,10.1119,10.1254,10.1119,10.1254,41400.0
2009-04-29 12:40:00,14.94,14.98,14.93,14.93,117700.0,10.1254,10.1525,10.1187,10.1187,117700.0
2009-04-29 12:45:00,14.93,14.93,14.84,14.87,324900.0,10.1187,10.1187,10.0577,10.078,324900.0
2009-04-29 12:50:00,14.87,14.88,14.86,14.86,84500.0,10.078,10.0848,10.0712,10.0712,84500.0
2009-04-29 12:55:00,14.87,14.89,14.86,14.89,47400.0,10.078,10.0915,10.0712,10.0915,47400.0
2009-04-29 13:00:00,14.89,14.91,14.88,14.9,55000.0,10.0915,10.1051,10.0848,10.0983,55000.0
2009-04-29 13:05:00,14.9,14.91,14.89,14.89,47400.0,10.0983,10.1051,10.0915,10.0915,47400.0
2009-04-29 13:10:00,14.9,14.91,14.89,14.9,23900.0,10.0983,10.1051,10.0915,10.0983,23900.0
2009-04-29 13:15:00,14.89,14.97,14.89,14.96,143800.0,10.0915,10.1458,10.0915,10.139,143800.0
2009-04-29 13:20:00,14.96,15.01,14.95,15.0,208000.0,10.139,10.1729,10.1322,10.1661,208000.0
2009-04-29 13:25:00,15.0,15.02,14.99,15.0,253400.0,10.1661,10.1796,10.1593,10.1661,253400.0
2009-04-29 13:30:00,15.0,15.01,14.99,15.0,98400.0,10.1661,10.1729,10.1593,10.1661,98400.0
2009-04-29 13:35:00,15.0,15.01,14.96,14.97,187600.0,10.1661,10.1729,10.139,10.1458,187600.0
2009-04-29 13:40:00,14.97,15.0,14.96,14.97,112700.0,10.1458,10.1661,10.139,10.1458,112700.0
2009-04-29 13:45:00,14.96,14.98,14.96,14.96,45200.0,10.139,10.1525,10.139,10.139,45200.0
2009-04-29 13:50:00,14.97,14.97,14.93,14.96,80600.0,10.1458,10.1458,10.1187,10.139,80600.0
2009-04-29 13:55:00,14.97,14.99,14.97,14.97,56500.0,10.1458,10.1593,10.1458,10.1458,56500.0
2009-04-29 14:00:00,14.97,14.99,14.94,14.94,257700.0,10.1458,10.1593,10.1254,10.1254,257700.0
2009-04-29 14:05:00,14.94,14.96,14.93,14.95,116800.0,10.1254,10.139,10.1187,10.1322,116800.0
2009-04-29 14:10:00,14.96,14.96,14.94,14.94,55500.0,10.139,10.139,10.1254,10.1254,55500.0
2009-04-29 14:15:00,14.94,14.96,14.87,14.9,159700.0,10.1254,10.139,10.078,10.0983,159700.0
2009-04-29 14:20:00,14.89,14.96,14.83,14.87,238700.0,10.0915,10.139,10.0509,10.078,238700.0
2009-04-29 14:25:00,14.88,14.96,14.87,14.94,170000.0,10.0848,10.139,10.078,10.1254,170000.0
2009-04-29 14:30:00,14.94,14.99,14.91,14.98,326900.0,10.1254,10.1593,10.1051,10.1525,326900.0
2009-04-29 14:35:00,14.99,15.0,14.95,14.97,168000.0,10.1593,10.1661,10.1322,10.1458,168000.0
2009-04-29 14:40:00,14.98,15.0,14.93,14.93,167900.0,10.1525,10.1661,10.1187,10.1187,167900.0
2009-04-29 14:45:00,14.94,14.99,14.91,14.96,909200.0,10.1254,10.1593,10.1051,10.139,909200.0
2009-04-29 14:50:00,14.96,15.03,14.96,14.99,862600.0,10.139,10.1864,10.139,10.1593,862600.0
2009-04-29 14:55:00,14.99,15.04,14.98,15.02,752400.0,10.1593,10.1932,10.1525,10.1796,752400.0
2009-04-29 15:00:00,15.02,15.02,14.98,14.99,287700.0,10.1796,10.1796,10.1525,10.1593,287700.0
2009-04-29 15:05:00,15.0,15.04,14.98,14.99,350400.0,10.1661,10.1932,10.1525,10.1593,350400.0
2009-04-29 15:10:00,14.99,15.04,14.98,15.02,313300.0,10.1593,10.1932,10.1525,10.1796,313300.0
2009-04-29 15:15:00,15.01,15.01,14.95,14.96,243100.0,10.1729,10.1729,10.1322,10.139,243100.0
2009-04-29 15:20:00,14.96,14.98,14.9,14.9,203600.0,10.139,10.1525,10.0983,10.0983,203600.0
2009-04-29 15:25:00,14.91,14.92,14.84,14.89,281800.0,10.1051,10.1119,10.0577,10.0915,281800.0
2009-04-29 15:30:00,14.9,14.9,14.81,14.86,283900.0,10.0983,10.0983,10.0373,10.0712,283900.0
2009-04-29 15:35:00,14.86,14.89,14.82,14.87,342200.0,10.0712,10.0915,10.0441,10.078,342200.0
2009-04-29 15:40:00,14.87,14.9,14.83,14.86,344700.0,10.078,10.0983,10.0509,10.0712,344700.0
2009-04-29 15:45:00,14.85,14.85,14.76,14.79,532700.0,10.0644,10.0644,10.0034,10.0238,532700.0
2009-04-29 15:50:00,14.79,14.86,14.77,14.8,629700.0,10.0238,10.0712,10.0102,10.0305,629700.0
2009-04-29 15:55:00,14.8,14.84,14.79,14.84,850800.0,10.0305,10.0577,10.0238,10.0577,850800.0
2009-04-30 09:30:00,15.29,15.37,15.06,15.06,438400.0,10.3626,10.4169,10.2068,10.2068,438400.0
2009-04-30 09:35:00,15.07,15.25,15.06,15.25,340000.0,10.2135,10.3355,10.2068,10.3355,340000.0
2009-04-30 09:40:00,15.25,15.34,15.17,15.34,541000.0,10.3355,10.3965,10.2813,10.3965,541000.0
2009-04-30 09:45:00,15.34,15.34,15.09,15.1,336200.0,10.3965,10.3965,10.2271,10.2339,336200.0
2009-04-30 09:50:00,15.1,15.15,15.04,15.11,337100.0,10.2339,10.2678,10.1932,10.2406,337100.0
2009-04-30 09:55:00,15.11,15.12,15.05,15.05,164600.0,10.2406,10.2474,10.2,10.2,164600.0
2009-04-30 10:00:00,15.05,15.14,15.01,15.14,187200.0,10.2,10.261,10.1729,10.261,187200.0
2009-04-30 10:05:00,15.14,15.21,15.13,15.18,333200.0,10.261,10.3084,10.2542,10.2881,333200.0
2009-04-30 10:10:00,15.17,15.18,15.06,15.08,286000.0,10.2813,10.2881,10.2068,10.2203,286000.0
2009-04-30 10:15:00,15.08,15.15,15.06,15.1,145600.0,10.2203,10.2678,10.2068,10.2339,145600.0
2009-04-30 10:20:00,15.08,15.09,14.98,14.99,342300.0,10.2203,10.2271,10.1525,10.1593,342300.0
2009-04-30 10:25:00,14.99,15.03,14.98,15.03,125600.0,10.1593,10.1864,10.1525,10.1864,125600.0
2009-04-30 10:30:00,15.03,15.05,14.98,14.99,175000.0,10.1864,10.2,10.1525,10.1593,175000.0
2009-04-30 10:35:00,14.98,15.0,14.91,14.92,309900.0,10.1525,10.1661,10.1051,10.1119,309900.0
2009-04-30 10:40:00,14.91,14.94,14.89,14.93,98900.0,10.1051,10.1254,10.0915,10.1187,98900.0
2009-04-30 10:45:00,14.93,14.93,14.88,14.92,252100.0,10.1187,10.1187,10.0848,10.1119,252100.0
2009-04-30 10:50:00,14.92,14.99,14.92,14.99,299600.0,10.1119,10.1593,10.1119,10.1593,299600.0
2009-04-30 10:55:00,14.98,15.05,14.95,15.03,299600.0,10.1525,10.2,10.1322,10.1864,299600.0
2009-04-30 11:00:00,15.03,15.03,14.97,15.02,271700.0,10.1864,10.1864,10.1458,10.1796,271700.0
2009-04-30 11:05:00,15.02,15.03,14.99,15.03,382200.0,10.1796,10.1864,10.1593,10.1864,382200.0
2009-04-30 11:10:00,15.02,15.11,15.02,15.1,201600.0,10.1796,10.2406,10.1796,10.2339,201600.0
2009-04-30 11:15:00,15.1,15.13,15.09,15.12,360600.0,10.2339,10.2542,10.2271,10.2474,360600.0
2009-04-30 11:20:00,15.12,15.12,15.06,15.07,287600.0,10.2474,10.2474,10.2068,10.2135,287600.0
2009-04-30 11:25:00,15.07,15.1,15.02,15.09,101400.0,10.2135,10.2339,10.1796,10.2271,101400.0
2009-04-30 11:30:00,15.09,15.11,15.03,15.03,109900.0,10.2271,10.2406,10.1864,10.1864,109900.0
2009-04-30 11:35:00,15.04,15.06,15.01,15.01,133500.0,10.1932,10.2068,10.1729,10.1729,133500.0
2009-04-30 11:40:00,15.01,15.04,15.0,15.0,196700.0,10.1729,10.1932,10.1661,10.1661,196700.0
2009-04-30 11:45:00,15.0,15.01,14.98,14.99,130300.0,10.1661,10.1729,10.1525,10.1593,130300.0
2009-04-30 11:50:00,15.0,15.0,14.95,14.97,207000.0,10.1661,10.1661,10.1322,10.1458,207000.0
2009-04-30 11:55:00,14.97,15.0,14.96,14.98,232300.0,10.1458,10.1661,10.139,10.1525,232300.0
2009-04-30 12:00:00,14.98,15.0,14.96,14.96,250300.0,10.1525,10.1661,10.139,10.139,250300.0
2009-04-30 12:05:00,14.96,14.99,14.95,14.99,126400.0,10.139,10.1593,10.1322,10.1593,126400.0
2009-04-30 12:10:00,14.99,15.02,14.99,15.01,221500.0,10.1593,10.1796,10.1593,10.1729,221500.0
2009-04-30 12:15:00,15.01,15.03,15.0,15.0,331100.0,10.1729,10.1864,10.1661,10.1661,331100.0
2009-04-30 12:20:00,15.0,15.02,14.96,15.0,292100.0,10.1661,10.1796,10.139,10.1661,292100.0
2009-04-30 12:25:00,15.0,15.0,14.99,15.0,85500.0,10.1661,10.1661,10.1593,10.1661,85500.0
2009-04-30 12:30:00,15.0,15.0,14.85,14.88,248000.0,10.1661,10.1661,10.0644,10.0848,248000.0
2009-04-30 12:35:00,14.88,14.93,14.86,14.93,155200.0,10.0848,10.1187,10.0712,10.1187,155200.0
2009-04-30 12:40:00,14.92,14.93,14.85,14.86,171000.0,10.1119,10.1187,10.0644,10.0712,171000.0
2009-04-30 12:45:00,14.86,14.87,14.79,14.8,268600.0,10.0712,10.078,10.0238,10.0305,268600.0
2009-04-30 12:50:00,14.8,14.88,14.79,14.87,157200.0,10.0305,10.0848,10.0238,10.078,157200.0
2009-04-30 12:55:00,14.88,14.89,14.85,14.89,159000.0,10.0848,10.0915,10.0644,10.0915,159000.0
2009-04-30 13:00:00,14.88,14.96,14.87,14.96,99200.0,10.0848,10.139,10.078,10.139,99200.0
2009-04-30 13:05:00,14.95,14.96,14.9,14.91,90000.0,10.1322,10.139,10.0983,10.1051,90000.0
2009-04-30 13:10:00,14.91,14.93,14.87,14.88,112800.0,10.1051,10.1187,10.078,10.0848,112800.0
2009-04-30 13:15:00,14.9,14.9,14.8,14.8,101400.0,10.0983,10.0983,10.0305,10.0305,101400.0
2009-04-30 13:20:00,14.8,14.84,14.79,14.8,204400.0,10.0305,10.0577,10.0238,10.0305,204400.0
2009-04-30 13:25:00,14.8,14.81,14.75,14.76,308700.0,10.0305,10.0373,9.9967,10.0034,308700.0
2009-04-30 13:30:00,14.76,14.82,14.75,14.82,336700.0,10.0034,10.0441,9.9967,10.0441,336700.0
2009-04-30 13:35:00,14.82,14.83,14.78,14.8,48000.0,10.0441,10.0509,10.017,10.0305,48000.0
2009-04-30 13:40:00,14.79,14.85,14.79,14.82,119000.0,10.0238,10.0644,10.0238,10.0441,119000.0
2009-04-30 13:45:00,14.82,14.86,14.79,14.85,220200.0,10.0441,10.0712,10.0238,10.0644,220200.0
2009-04-30 13:50:00,14.85,14.9,14.85,14.9,224200.0,10.0644,10.0983,10.0644,10.0983,224200.0
2009-04-30 13:55:00,14.9,14.92,14.85,14.86,177500.0,10.0983,10.1119,10.0644,10.0712,177500.0
2009-04-30 14:00:00,14.86,14.88,14.85,14.86,86200.0,10.0712,10.0848,10.0644,10.0712,86200.0
2009-04-30 14:05:00,14.86,14.87,14.85,14.85,110600.0,10.0712,10.078,10.0644,10.0644,110600.0
2009-04-30 14:10:00,14.86,14.86,14.82,14.85,221100.0,10.0712,10.0712,10.0441,10.0644,221100.0
2009-04-30 14:15:00,14.85,14.86,14.81,14.85,281500.0,10.0644,10.0712,10.0373,10.0644,281500.0
2009-04-30 14:20:00,14.84,14.87,14.78,14.8,296400.0,10.0577,10.078,10.017,10.0305,296400.0
2009-04-30 14:25:00,14.8,14.82,14.79,14.82,169300.0,10.0305,10.0441,10.0238,10.0441,169300.0
2009-04-30 14:30:00,14.82,14.83,14.76,14.76,443900.0,10.0441,10.0509,10.0034,10.0034,443900.0
2009-04-30 14:35:00,14.77,14.81,14.77,14.79,297400.0,10.0102,10.0373,10.0102,10.0238,297400.0
2009-04-30 14:40:00,14.79,14.8,14.73,14.74,121400.0,10.0238,10.0305,9.9831,9.9899,121400.0
2009-04-30 14:45:00,14.74,14.78,14.73,14.77,149800.0,9.9899,10.017,9.9831,10.0102,149800.0
2009-04-30 14:50:00,14.77,14.79,14.74,14.77,360700.0,10.0102,10.0238,9.9899,10.0102,360700.0
2009-04-30 14:55:00,14.77,14.78,14.71,14.73,178200.0,10.0102,10.017,9.9695,9.9831,178200.0
2009-04-30 15:00:00,14.74,14.74,14.65,14.66,202200.0,9.9899,9.9899,9.9289,9.9357,202200.0
2009-04-30 15:05:00,14.66,14.68,14.52,14.56,521700.0,9.9357,9.9492,9.8408,9.8679,521700.0
2009-04-30 15:10:00,14.56,14.57,14.51,14.51,379800.0,9.8679,9.8747,9.834,9.834,379800.0
2009-04-30 15:15:00,14.51,14.54,14.5,14.54,378200.0,9.834,9.8543,9.8272,9.8543,378200.0
2009-04-30 15:20:00,14.53,14.62,14.53,14.61,408300.0,9.8476,9.9086,9.8476,9.9018,408300.0
2009-04-30 15:25:00,14.61,14.67,14.6,14.66,297500.0,9.9018,9.9424,9.895,9.9357,297500.0
2009-04-30 15:30:00,14.67,14.76,14.65,14.73,520100.0,9.9424,10.0034,9.9289,9.9831,520100.0
2009-04-30 15:35:00,14.73,14.77,14.71,14.72,396800.0,9.9831,10.0102,9.9695,9.9763,396800.0
2009-04-30 15:40:00,14.72,14.73,14.6,14.64,1079200.0,9.9763,9.9831,9.895,9.9221,1079200.0
2009-04-30 15:45:00,14.64,14.69,14.63,14.64,438100.0,9.9221,9.956,9.9153,9.9221,438100.0
2009-04-30 15:50:00,14.64,14.69,14.62,14.63,691100.0,9.9221,9.956,9.9086,9.9153,691100.0
2009-04-30 15:55:00,14.63,14.68,14.57,14.61,1161000.0,9.9153,9.9492,9.8747,9.9018,1161000.0
2009-05-01 09:30:00,14.92,14.92,14.63,14.73,269000.0,10.1119,10.1119,9.9153,9.9831,269000.0
2009-05-01 09:35:00,14.73,14.83,14.57,14.6,322500.0,9.9831,10.0509,9.8747,9.895,322500.0
2009-05-01 09:40:00,14.6,14.6,14.3,14.3,485900.0,9.895,9.895,9.6917,9.6917,485900.0
2009-05-01 09:45:00,14.3,14.31,14.05,14.16,1001900.0,9.6917,9.6985,9.5222,9.5968,1001900.0
2009-05-01 09:50:00,14.16,14.23,14.01,14.07,516600.0,9.5968,9.6442,9.4951,9.5358,516600.0
2009-05-01 09:55:00,14.07,14.18,14.01,14.1,418000.0,9.5358,9.6103,9.4951,9.5561,418000.0
2009-05-01 10:00:00,14.1,14.16,14.03,14.14,365500.0,9.5561,9.5968,9.5087,9.5832,365500.0
2009-05-01 10:05:00,14.15,14.18,14.11,14.12,454900.0,9.59,9.6103,9.5629,9.5697,454900.0
2009-05-01 10:10:00,14.12,14.12,14.0,14.01,472100.0,9.5697,9.5697,9.4884,9.4951,472100.0
2009-05-01 10:15:00,14.01,14.03,14.01,14.01,307800.0,9.4951,9.5087,9.4951,9.4951,307800.0
2009-05-01 10:20:00,14.01,14.07,14.0,14.06,303000.0,9.4951,9.5358,9.4884,9.529,303000.0
2009-05-01 10:25:00,14.06,14.09,14.06,14.09,103400.0,9.529,9.5493,9.529,9.5493,103400.0
2009-05-01 10:30:00,14.09,14.09,14.05,14.06,215100.0,9.5493,9.5493,9.5222,9.529,215100.0
2009-05-01 10:35:00,14.06,14.1,14.04,14.08,165800.0,9.529,9.5561,9.5155,9.5426,165800.0
2009-05-01 10:40:00,14.08,14.1,14.03,14.03,135500.0,9.5426,9.5561,9.5087,9.5087,135500.0
2009-05-01 10:45:00,14.04,14.06,14.02,14.03,162200.0,9.5155,9.529,9.5019,9.5087,162200.0
2009-05-01 10:50:00,14.02,14.07,14.01,14.04,286600.0,9.5019,9.5358,9.4951,9.5155,286600.0
2009-05-01 10:55:00,14.03,14.04,13.79,13.8,953700.0,9.5087,9.5155,9.346,9.3528,953700.0
2009-05-01 11:00:00,13.8,13.96,13.74,13.94,543700.0,9.3528,9.4612,9.3121,9.4477,543700.0
2009-05-01 11:05:00,13.93,14.02,13.91,14.0,607600.0,9.4409,9.5019,9.4274,9.4884,607600.0
2009-05-01 11:10:00,14.01,14.07,13.99,14.06,427600.0,9.4951,9.5358,9.4816,9.529,427600.0
2009-05-01 11:15:00,14.07,14.07,13.99,14.04,293800.0,9.5358,9.5358,9.4816,9.5155,293800.0
2009-05-01 11:20:00,14.04,14.07,13.99,14.05,280300.0,9.5155,9.5358,9.4816,9.5222,280300.0
2009-05-01 11:25:00,14.05,14.06,13.96,13.97,175900.0,9.5222,9.529,9.4612,9.468,175900.0
2009-05-01 11:30:00,13.97,14.0,13.96,13.99,84000.0,9.468,9.4884,9.4612,9.4816,84000.0
2009-05-01 11:35:00,13.99,14.02,13.98,14.02,429500.0,9.4816,9.5019,9.4748,9.5019,429500.0
2009-05-01 11:40:00,14.02,14.02,13.99,14.01,170300.0,9.5019,9.5019,9.4816,9.4951,170300.0
2009-05-01 11:45:00,14.02,14.02,14.0,14.01,141200.0,9.5019,9.5019,9.4884,9.4951,141200.0
2009-05-01 11:50:00,14.01,14.05,14.0,14.04,172300.0,9.4951,9.5222,9.4884,9.5155,172300.0
2009-05-01 11:55:00,14.04,14.05,14.0,14.0,273800.0,9.5155,9.5222,9.4884,9.4884,273800.0
2009-05-01 12:00:00,14.01,14.03,14.0,14.02,226400.0,9.4951,9.5087,9.4884,9.5019,226400.0
2009-05-01 12:05:00,14.02,14.06,14.02,14.02,212400.0,9.5019,9.529,9.5019,9.5019,212400.0
2009-05-01 12:10:00,14.02,14.03,13.99,14.01,705800.0,9.5019,9.5087,9.4816,9.4951,705800.0
2009-05-01 12:15:00,14.01,14.01,13.99,14.0,183200.0,9.4951,9.4951,9.4816,9.4884,183200.0
2009-05-01 12:20:00,14.0,14.0,13.99,14.0,90300.0,9.4884,9.4884,9.4816,9.4884,90300.0
2009-05-01 12:25:00,13.99,14.0,13.95,13.97,97500.0,9.4816,9.4884,9.4545,9.468,97500.0
2009-05-01 12:30:00,13.96,14.0,13.95,13.98,97100.0,9.4612,9.4884,9.4545,9.4748,97100.0
2009-05-01 12:35:00,13.99,14.0,13.99,13.99,314600.0,9.4816,9.4884,9.4816,9.4816,314600.0
2009-05-01 12:40:00,14.0,14.0,13.98,13.99,91600.0,9.4884,9.4884,9.4748,9.4816,91600.0
2009-05-01 12:45:00,13.98,13.99,13.95,13.95,224000.0,9.4748,9.4816,9.4545,9.4545,224000.0
2009-05-01 12:50:00,13.95,14.0,13.95,13.98,193500.0,9.4545,9.4884,9.4545,9.4748,193500.0
2009-05-01 12:55:00,13.98,14.0,13.98,14.0,90100.0,9.4748,9.4884,9.4748,9.4884,90100.0
2009-05-01 13:00:00,14.0,14.0,13.98,13.99,453100.0,9.4884,9.4884,9.4748,9.4816,453100.0
2009-05-01 13:05:00,13.99,14.0,13.99,13.99,139200.0,9.4816,9.4884,9.4816,9.4816,139200.0
2009-05-01 13:10:00,13.99,14.04,13.99,14.04,348200.0,9.4816,9.5155,9.4816,9.5155,348200.0
2009-05-01 13:15:00,14.04,14.09,14.03,14.08,207500.0,9.5155,9.5493,9.5087,9.5426,207500.0
2009-05-01 13:20:00,14.09,14.16,14.08,14.16,203900.0,9.5493,9.5968,9.5426,9.5968,203900.0
2009-05-01 13:25:00,14.16,14.22,14.15,14.21,221700.0,9.5968,9.6375,9.59,9.6307,221700.0
2009-05-01 13:30:00,14.21,14.27,14.21,14.27,278100.0,9.6307,9.6713,9.6307,9.6713,278100.0
2009-05-01 13:35:00,14.27,14.33,14.24,14.31,409100.0,9.6713,9.712,9.651,9.6985,409100.0
2009-05-01 13:40:00,14.3,14.39,14.3,14.33,445000.0,9.6917,9.7527,9.6917,9.712,445000.0
2009-05-01 13:45:00,14.32,14.32,14.26,14.31,181300.0,9.7052,9.7052,9.6646,9.6985,181300.0
2009-05-01 13:50:00,14.31,14.32,14.25,14.26,168600.0,9.6985,9.7052,9.6578,9.6646,168600.0
2009-05-01 13:55:00,14.27,14.28,14.24,14.28,111300.0,9.6713,9.6781,9.651,9.6781,111300.0
2009-05-01 14:00:00,14.28,14.31,14.25,14.3,228600.0,9.6781,9.6985,9.6578,9.6917,228600.0
2009-05-01 14:05:00,14.3,14.36,14.29,14.34,111400.0,9.6917,9.7323,9.6849,9.7188,111400.0
2009-05-01 14:10:00,14.35,14.37,14.29,14.29,120900.0,9.7256,9.7391,9.6849,9.6849,120900.0
2009-05-01 14:15:00,14.29,14.3,14.28,14.3,101100.0,9.6849,9.6917,9.6781,9.6917,101100.0
2009-05-01 14:20:00,14.29,14.31,14.29,14.29,115700.0,9.6849,9.6985,9.6849,9.6849,115700.0
2009-05-01 14:25:00,14.3,14.32,14.29,14.31,189000.0,9.6917,9.7052,9.6849,9.6985,189000.0
2009-05-01 14:30:00,14.32,14.34,14.29,14.33,147400.0,9.7052,9.7188,9.6849,9.712,147400.0
2009-05-01 14:35:00,14.33,14.36,14.33,14.35,124900.0,9.712,9.7323,9.712,9.7256,124900.0
2009-05-01 14:40:00,14.34,14.34,14.3,14.3,157200.0,9.7188,9.7188,9.6917,9.6917,157200.0
2009-05-01 14:45:00,14.3,14.33,14.26,14.32,186100.0,9.6917,9.712,9.6646,9.7052,186100.0
2009-05-01 14:50:00,14.32,14.32,14.29,14.3,475400.0,9.7052,9.7052,9.6849,9.6917,475400.0
2009-05-01 14:55:00,14.3,14.31,14.29,14.3,136400.0,9.6917,9.6985,9.6849,9.6917,136400.0
2009-05-01 15:00:00,14.29,14.33,14.26,14.3,378600.0,9.6849,9.712,9.6646,9.6917,378600.0
2009-05-01 15:05:00,14.29,14.32,14.26,14.26,174200.0,9.6849,9.7052,9.6646,9.6646,174200.0
2009-05-01 15:10:00,14.27,14.27,14.17,14.19,434000.0,9.6713,9.6713,9.6036,9.6171,434000.0
2009-05-01 15:15:00,14.17,14.19,14.16,14.18,222200.0,9.6036,9.6171,9.5968,9.6103,222200.0
2009-05-01 15:20:00,14.18,14.22,14.17,14.21,85200.0,9.6103,9.6375,9.6036,9.6307,85200.0
2009-05-01 15:25:00,14.21,14.22,14.18,14.2,221800.0,9.6307,9.6375,9.6103,9.6239,221800.0
2009-05-01 15:30:00,14.2,14.2,14.15,14.18,230700.0,9.6239,9.6239,9.59,9.6103,230700.0
2009-05-01 15:35:00,14.18,14.21,14.17,14.2,272000.0,9.6103,9.6307,9.6036,9.6239,272000.0
2009-05-01 15:40:00,14.19,14.27,14.19,14.27,448500.0,9.6171,9.6713,9.6171,9.6713,448500.0
2009-05-01 15:45:00,14.27,14.28,14.23,14.25,391400.0,9.6713,9.6781,9.6442,9.6578,391400.0
2009-05-01 15:50:00,14.25,14.27,14.21,14.27,596600.0,9.6578,9.6713,9.6307,9.6713,596600.0
2009-05-01 15:55:00,14.27,14.31,14.23,14.28,909100.0,9.6713,9.6985,9.6442,9.6781,909100.0
2009-05-04 09:30:00,14.43,14.53,14.29,14.45,446900.0,9.7798,9.8476,9.6849,9.7933,446900.0
2009-05-04 09:35:00,14.46,14.46,14.36,14.38,153500.0,9.8001,9.8001,9.7323,9.7459,153500.0
2009-05-04 09:40:00,14.4,14.55,14.37,14.55,152200.0,9.7594,9.8611,9.7391,9.8611,152200.0
2009-05-04 09:45:00,14.56,14.59,14.55,14.58,200200.0,9.8679,9.8882,9.8611,9.8814,200200.0
2009-05-04 09:50:00,14.58,14.62,14.58,14.61,207500.0,9.8814,9.9086,9.8814,9.9018,207500.0
2009-05-04 09:55:00,14.61,14.66,14.6,14.66,252000.0,9.9018,9.9357,9.895,9.9357,252000.0
2009-05-04 10:00:00,14.66,14.85,14.65,14.83,374000.0,9.9357,10.0644,9.9289,10.0509,374000.0
2009-05-04 10:05:00,14.84,14.86,14.81,14.83,227200.0,10.0577,10.0712,10.0373,10.0509,227200.0
2009-05-04 10:10:00,14.83,14.94,14.82,14.92,277900.0,10.0509,10.1254,10.0441,10.1119,277900.0
2009-05-04 10:15:00,14.92,14.95,14.82,14.83,317000.0,10.1119,10.1322,10.0441,10.0509,317000.0
2009-05-04 10:20:00,14.82,14.84,14.75,14.75,157900.0,10.0441,10.0577,9.9967,9.9967,157900.0
2009-05-04 10:25:00,14.75,14.76,14.67,14.68,329900.0,9.9967,10.0034,9.9424,9.9492,329900.0
2009-05-04 10:30:00,14.68,14.69,14.59,14.6,304100.0,9.9492,9.956,9.8882,9.895,304100.0
2009-05-04 10:35:00,14.6,14.7,14.6,14.7,172300.0,9.895,9.9628,9.895,9.9628,172300.0
2009-05-04 10:40:00,14.7,14.71,14.55,14.6,232300.0,9.9628,9.9695,9.8611,9.895,232300.0
2009-05-04 10:45:00,14.6,14.65,14.58,14.64,151400.0,9.895,9.9289,9.8814,9.9221,151400.0
2009-05-04 10:50:00,14.64,14.66,14.63,14.63,65200.0,9.9221,9.9357,9.9153,9.9153,65200.0
2009-05-04 10:55:00,14.63,14.64,14.57,14.6,124800.0,9.9153,9.9221,9.8747,9.895,124800.0
2009-05-04 11:00:00,14.61,14.71,14.61,14.7,299600.0,9.9018,9.9695,9.9018,9.9628,299600.0
2009-05-04 11:05:00,14.7,14.74,14.66,14.67,270800.0,9.9628,9.9899,9.9357,9.9424,270800.0
2009-05-04 11:10:00,14.67,14.7,14.66,14.7,122900.0,9.9424,9.9628,9.9357,9.9628,122900.0
2009-05-04 11:15:00,14.7,14.7,14.62,14.62,194000.0,9.9628,9.9628,9.9086,9.9086,194000.0
2009-05-04 11:20:00,14.62,14.7,14.62,14.64,189600.0,9.9086,9.9628,9.9086,9.9221,189600.0
2009-05-04 11:25:00,14.65,14.67,14.62,14.67,94400.0,9.9289,9.9424,9.9086,9.9424,94400.0
2009-05-04 11:30:00,14.66,14.69,14.65,14.68,66600.0,9.9357,9.956,9.9289,9.9492,66600.0
2009-05-04 11:35:00,14.69,14.7,14.67,14.67,159500.0,9.956,9.9628,9.9424,9.9424,159500.0
2009-05-04 11:40:00,14.67,14.68,14.66,14.66,96300.0,9.9424,9.9492,9.9357,9.9357,96300.0
2009-05-04 11:45:00,14.67,14.69,14.65,14.65,344300.0,9.9424,9.956,9.9289,9.9289,344300.0
2009-05-04 11:50:00,14.65,14.67,14.65,14.66,87600.0,9.9289,9.9424,9.9289,9.9357,87600.0
2009-05-04 11:55:00,14.65,14.68,14.65,14.68,154400.0,9.9289,9.9492,9.9289,9.9492,154400.0
2009-05-04 12:00:00,14.67,14.7,14.67,14.7,165700.0,9.9424,9.9628,9.9424,9.9628,165700.0
2009-05-04 12:05:00,14.7,14.7,14.62,14.64,329300.0,9.9628,9.9628,9.9086,9.9221,329300.0
2009-05-04 12:10:00,14.63,14.66,14.61,14.63,250500.0,9.9153,9.9357,9.9018,9.9153,250500.0
2009-05-04 12:15:00,14.63,14.65,14.62,14.64,236800.0,9.9153,9.9289,9.9086,9.9221,236800.0
2009-05-04 12:20:00,14.65,14.65,14.6,14.61,225900.0,9.9289,9.9289,9.895,9.9018,225900.0
2009-05-04 12:25:00,14.62,14.66,14.6,14.62,218900.0,9.9086,9.9357,9.895,9.9086,218900.0
2009-05-04 12:30:00,14.62,14.66,14.62,14.63,93700.0,9.9086,9.9357,9.9086,9.9153,93700.0
2009-05-04 12:35:00,14.63,14.67,14.62,14.62,106900.0,9.9153,9.9424,9.9086,9.9086,106900.0
2009-05-04 12:40:00,14.63,14.67,14.61,14.66,106900.0,9.9153,9.9424,9.9018,9.9357,106900.0
2009-05-04 12:45:00,14.66,14.67,14.65,14.67,42700.0,9.9357,9.9424,9.9289,9.9424,42700.0
2009-05-04 12:50:00,14.67,14.67,14.62,14.63,51800.0,9.9424,9.9424,9.9086,9.9153,51800.0
2009-05-04 12:55:00,14.64,14.64,14.62,14.62,45500.0,9.9221,9.9221,9.9086,9.9086,45500.0
2009-05-04 13:00:00,14.63,14.64,14.62,14.63,84600.0,9.9153,9.9221,9.9086,9.9153,84600.0
2009-05-04 13:05:00,14.63,14.69,14.63,14.69,132800.0,9.9153,9.956,9.9153,9.956,132800.0
2009-05-04 13:10:00,14.69,14.7,14.68,14.7,104700.0,9.956,9.9628,9.9492,9.9628,104700.0
2009-05-04 13:15:00,14.7,14.7,14.63,14.64,166500.0,9.9628,9.9628,9.9153,9.9221,166500.0
2009-05-04 13:20:00,14.63,14.73,14.63,14.73,75600.0,9.9153,9.9831,9.9153,9.9831,75600.0
2009-05-04 13:25:00,14.73,14.75,14.72,14.73,82600.0,9.9831,9.9967,9.9763,9.9831,82600.0
2009-05-04 13:30:00,14.74,14.79,14.73,14.77,74600.0,9.9899,10.0238,9.9831,10.0102,74600.0
2009-05-04 13:35:00,14.77,14.8,14.77,14.79,182100.0,10.0102,10.0305,10.0102,10.0238,182100.0
2009-05-04 13:40:00,14.79,14.81,14.78,14.81,143500.0,10.0238,10.0373,10.017,10.0373,143500.0
2009-05-04 13:45:00,14.81,14.86,14.81,14.83,325600.0,10.0373,10.0712,10.0373,10.0509,325600.0
2009-05-04 13:50:00,14.82,14.85,14.78,14.78,107400.0,10.0441,10.0644,10.017,10.017,107400.0
2009-05-04 13:55:00,14.77,14.83,14.77,14.83,54900.0,10.0102,10.0509,10.0102,10.0509,54900.0
2009-05-04 14:00:00,14.84,14.85,14.79,14.79,140600.0,10.0577,10.0644,10.0238,10.0238,140600.0
2009-05-04 14:05:00,14.8,14.8,14.74,14.74,62500.0,10.0305,10.0305,9.9899,9.9899,62500.0
2009-05-04 14:10:00,14.75,14.76,14.74,14.75,76600.0,9.9967,10.0034,9.9899,9.9967,76600.0
2009-05-04 14:15:00,14.75,14.81,14.75,14.81,121000.0,9.9967,10.0373,9.9967,10.0373,121000.0
2009-05-04 14:20:00,14.8,14.84,14.8,14.83,172900.0,10.0305,10.0577,10.0305,10.0509,172900.0
2009-05-04 14:25:00,14.83,14.85,14.82,14.85,106800.0,10.0509,10.0644,10.0441,10.0644,106800.0
2009-05-04 14:30:00,14.85,14.88,14.84,14.88,106100.0,10.0644,10.0848,10.0577,10.0848,106100.0
2009-05-04 14:35:00,14.88,14.9,14.86,14.89,223600.0,10.0848,10.0983,10.0712,10.0915,223600.0
2009-05-04 14:40:00,14.9,14.9,14.86,14.9,133400.0,10.0983,10.0983,10.0712,10.0983,133400.0
2009-05-04 14:45:00,14.9,14.95,14.89,14.92,244600.0,10.0983,10.1322,10.0915,10.1119,244600.0
2009-05-04 14:50:00,14.92,14.93,14.87,14.9,122900.0,10.1119,10.1187,10.078,10.0983,122900.0
2009-05-04 14:55:00,14.9,14.91,14.86,14.88,116000.0,10.0983,10.1051,10.0712,10.0848,116000.0
2009-05-04 15:00:00,14.88,14.92,14.88,14.91,157300.0,10.0848,10.1119,10.0848,10.1051,157300.0
2009-05-04 15:05:00,14.9,14.93,14.87,14.87,105500.0,10.0983,10.1187,10.078,10.078,105500.0
2009-05-04 15:10:00,14.88,14.9,14.85,14.88,132000.0,10.0848,10.0983,10.0644,10.0848,132000.0
2009-05-04 15:15:00,14.88,14.9,14.86,14.87,103000.0,10.0848,10.0983,10.0712,10.078,103000.0
2009-05-04 15:20:00,14.88,14.92,14.86,14.87,432100.0,10.0848,10.1119,10.0712,10.078,432100.0
2009-05-04 15:25:00,14.87,14.89,14.85,14.86,145600.0,10.078,10.0915,10.0644,10.0712,145600.0
2009-05-04 15:30:00,14.86,14.89,14.8,14.8,159300.0,10.0712,10.0915,10.0305,10.0305,159300.0
2009-05-04 15:35:00,14.8,14.85,14.8,14.81,171000.0,10.0305,10.0644,10.0305,10.0373,171000.0
2009-05-04 15:40:00,14.82,14.87,14.79,14.84,244400.0,10.0441,10.078,10.0238,10.0577,244400.0
2009-05-04 15:45:00,14.85,14.86,14.8,14.8,240800.0,10.0644,10.0712,10.0305,10.0305,240800.0
2009-05-04 15:50:00,14.8,14.87,14.8,14.87,443500.0,10.0305,10.078,10.0305,10.078,443500.0
2009-05-04 15:55:00,14.87,14.92,14.85,14.91,558100.0,10.078,10.1119,10.0644,10.1051,558100.0
2009-05-05 09:30:00,14.81,15.07,14.8,14.98,464200.0,10.0373,10.2135,10.0305,10.1525,464200.0
2009-05-05 09:35:00,14.97,15.2,14.96,15.15,268300.0,10.1458,10.3016,10.139,10.2678,268300.0
2009-05-05 09:40:00,15.15,15.17,15.01,15.02,171900.0,10.2678,10.2813,10.1729,10.1796,171900.0
2009-05-05 09:45:00,15.01,15.08,14.96,15.04,327900.0,10.1729,10.2203,10.139,10.1932,327900.0
2009-05-05 09:50:00,15.04,15.08,14.94,15.06,354300.0,10.1932,10.2203,10.1254,10.2068,354300.0
2009-05-05 09:55:00,15.08,15.21,15.07,15.16,339900.0,10.2203,10.3084,10.2135,10.2745,339900.0
2009-05-05 10:00:00,15.17,15.22,15.07,15.1,632600.0,10.2813,10.3152,10.2135,10.2339,632600.0
2009-05-05 10:05:00,15.09,15.2,15.08,15.13,219900.0,10.2271,10.3016,10.2203,10.2542,219900.0
2009-05-05 10:10:00,15.13,15.2,15.12,15.19,229300.0,10.2542,10.3016,10.2474,10.2949,229300.0
2009-05-05 10:15:00,15.19,15.29,15.18,15.26,378500.0,10.2949,10.3626,10.2881,10.3423,378500.0
2009-05-05 10:20:00,15.25,15.28,15.2,15.2,218800.0,10.3355,10.3559,10.3016,10.3016,218800.0
2009-05-05 10:25:00,15.2,15.27,15.2,15.27,203400.0,10.3016,10.3491,10.3016,10.3491,203400.0
2009-05-05 10:30:00,15.27,15.28,15.24,15.26,428600.0,10.3491,10.3559,10.3287,10.3423,428600.0
2009-05-05 10:35:00,15.27,15.27,15.19,15.19,328800.0,10.3491,10.3491,10.2949,10.2949,328800.0
2009-05-05 10:40:00,15.19,15.22,15.14,15.21,287400.0,10.2949,10.3152,10.261,10.3084,287400.0
2009-05-05 10:45:00,15.22,15.24,15.19,15.19,133100.0,10.3152,10.3287,10.2949,10.2949,133100.0
2009-05-05 10:50:00,15.19,15.23,15.1,15.16,357700.0,10.2949,10.322,10.2339,10.2745,357700.0
2009-05-05 10:55:00,15.15,15.18,15.1,15.1,240800.0,10.2678,10.2881,10.2339,10.2339,240800.0
2009-05-05 11:00:00,15.1,15.16,15.1,15.13,124200.0,10.2339,10.2745,10.2339,10.2542,124200.0
2009-05-05 11:05:00,15.13,15.17,15.12,15.12,93300.0,10.2542,10.2813,10.2474,10.2474,93300.0
2009-05-05 11:10:00,15.12,15.15,15.11,15.12,50900.0,10.2474,10.2678,10.2406,10.2474,50900.0
2009-05-05 11:15:00,15.13,15.17,15.13,15.15,127800.0,10.2542,10.2813,10.2542,10.2678,127800.0
2009-05-05 11:20:00,15.14,15.16,15.08,15.11,98000.0,10.261,10.2745,10.2203,10.2406,98000.0
2009-05-05 11:25:00,15.1,15.13,15.09,15.12,83100.0,10.2339,10.2542,10.2271,10.2474,83100.0
2009-05-05 11:30:00,15.12,15.14,15.1,15.11,115100.0,10.2474,10.261,10.2339,10.2406,115100.0
2009-05-05 11:35:00,15.11,15.13,15.1,15.12,76300.0,10.2406,10.2542,10.2339,10.2474,76300.0
2009-05-05 11:40:00,15.12,15.14,15.09,15.14,152600.0,10.2474,10.261,10.2271,10.261,152600.0
2009-05-05 11:45:00,15.13,15.14,15.11,15.13,62300.0,10.2542,10.261,10.2406,10.2542,62300.0
2009-05-05 11:50:00,15.13,15.19,15.13,15.19,162600.0,10.2542,10.2949,10.2542,10.2949,162600.0
2009-05-05 11:55:00,15.19,15.23,15.18,15.19,594600.0,10.2949,10.322,10.2881,10.2949,594600.0
2009-05-05 12:00:00,15.2,15.22,15.16,15.18,128600.0,10.3016,10.3152,10.2745,10.2881,128600.0
2009-05-05 12:05:00,15.17,15.24,15.17,15.24,148900.0,10.2813,10.3287,10.2813,10.3287,148900.0
2009-05-05 12:10:00,15.23,15.24,15.18,15.2,91200.0,10.322,10.3287,10.2881,10.3016,91200.0
2009-05-05 12:15:00,15.2,15.22,15.19,15.2,29600.0,10.3016,10.3152,10.2949,10.3016,29600.0
2009-05-05 12:20:00,15.2,15.26,15.19,15.25,272800.0,10.3016,10.3423,10.2949,10.3355,272800.0
2009-05-05 12:25:00,15.26,15.3,15.25,15.28,193200.0,10.3423,10.3694,10.3355,10.3559,193200.0
2009-05-05 12:30:00,15.28,15.3,15.27,15.3,128200.0,10.3559,10.3694,10.3491,10.3694,128200.0
2009-05-05 12:35:00,15.28,15.29,15.25,15.27,129800.0,10.3559,10.3626,10.3355,10.3491,129800.0
2009-05-05 12:40:00,15.26,15.27,15.22,15.23,67200.0,10.3423,10.3491,10.3152,10.322,67200.0
2009-05-05 12:45:00,15.23,15.23,15.2,15.23,91500.0,10.322,10.322,10.3016,10.322,91500.0
2009-05-05 12:50:00,15.22,15.23,15.2,15.2,63900.0,10.3152,10.322,10.3016,10.3016,63900.0
2009-05-05 12:55:00,15.2,15.25,15.2,15.22,109200.0,10.3016,10.3355,10.3016,10.3152,109200.0
2009-05-05 13:00:00,15.22,15.23,15.2,15.22,36900.0,10.3152,10.322,10.3016,10.3152,36900.0
2009-05-05 13:05:00,15.23,15.27,15.23,15.23,51600.0,10.322,10.3491,10.322,10.322,51600.0
2009-05-05 13:10:00,15.23,15.26,15.22,15.22,46000.0,10.322,10.3423,10.3152,10.3152,46000.0
2009-05-05 13:15:00,15.22,15.23,15.17,15.2,72800.0,10.3152,10.322,10.2813,10.3016,72800.0
2009-05-05 13:20:00,15.2,15.24,15.19,15.21,92600.0,10.3016,10.3287,10.2949,10.3084,92600.0
2009-05-05 13:25:00,15.22,15.23,15.19,15.2,52800.0,10.3152,10.322,10.2949,10.3016,52800.0
2009-05-05 13:30:00,15.2,15.2,15.17,15.18,120000.0,10.3016,10.3016,10.2813,10.2881,120000.0
2009-05-05 13:35:00,15.18,15.21,15.16,15.17,182600.0,10.2881,10.3084,10.2745,10.2813,182600.0
2009-05-05 13:40:00,15.17,15.21,15.14,15.15,237100.0,10.2813,10.3084,10.261,10.2678,237100.0
2009-05-05 13:45:00,15.15,15.18,15.13,15.14,143100.0,10.2678,10.2881,10.2542,10.261,143100.0
2009-05-05 13:50:00,15.15,15.19,15.15,15.18,45800.0,10.2678,10.2949,10.2678,10.2881,45800.0
2009-05-05 13:55:00,15.18,15.19,15.17,15.17,41900.0,10.2881,10.2949,10.2813,10.2813,41900.0
2009-05-05 14:00:00,15.18,15.18,15.16,15.17,52700.0,10.2881,10.2881,10.2745,10.2813,52700.0
2009-05-05 14:05:00,15.17,15.21,15.16,15.2,153000.0,10.2813,10.3084,10.2745,10.3016,153000.0
2009-05-05 14:10:00,15.21,15.26,15.2,15.24,106400.0,10.3084,10.3423,10.3016,10.3287,106400.0
2009-05-05 14:15:00,15.23,15.27,15.23,15.26,152000.0,10.322,10.3491,10.322,10.3423,152000.0
2009-05-05 14:20:00,15.27,15.27,15.19,15.2,90200.0,10.3491,10.3491,10.2949,10.3016,90200.0
2009-05-05 14:25:00,15.19,15.22,15.15,15.17,180300.0,10.2949,10.3152,10.2678,10.2813,180300.0
2009-05-05 14:30:00,15.16,15.2,15.14,15.18,127600.0,10.2745,10.3016,10.261,10.2881,127600.0
2009-05-05 14:35:00,15.19,15.21,15.18,15.18,111100.0,10.2949,10.3084,10.2881,10.2881,111100.0
2009-05-05 14:40:00,15.18,15.2,15.16,15.16,67600.0,10.2881,10.3016,10.2745,10.2745,67600.0
2009-05-05 14:45:00,15.17,15.2,15.16,15.19,78500.0,10.2813,10.3016,10.2745,10.2949,78500.0
2009-05-05 14:50:00,15.19,15.22,15.19,15.2,125200.0,10.2949,10.3152,10.2949,10.3016,125200.0
2009-05-05 14:55:00,15.19,15.23,15.18,15.18,203300.0,10.2949,10.322,10.2881,10.2881,203300.0
2009-05-05 15:00:00,15.17,15.2,15.15,15.2,108500.0,10.2813,10.3016,10.2678,10.3016,108500.0
2009-05-05 15:05:00,15.19,15.26,15.19,15.22,184200.0,10.2949,10.3423,10.2949,10.3152,184200.0
2009-05-05 15:10:00,15.23,15.25,15.18,15.22,134900.0,10.322,10.3355,10.2881,10.3152,134900.0
2009-05-05 15:15:00,15.21,15.26,15.21,15.23,241200.0,10.3084,10.3423,10.3084,10.322,241200.0
2009-05-05 15:20:00,15.23,15.24,15.2,15.23,108200.0,10.322,10.3287,10.3016,10.322,108200.0
2009-05-05 15:25:00,15.23,15.27,15.22,15.26,139700.0,10.322,10.3491,10.3152,10.3423,139700.0
2009-05-05 15:30:00,15.25,15.35,15.25,15.32,289000.0,10.3355,10.4033,10.3355,10.383,289000.0
2009-05-05 15:35:00,15.32,15.32,15.27,15.27,154300.0,10.383,10.383,10.3491,10.3491,154300.0
2009-05-05 15:40:00,15.27,15.33,15.27,15.3,770300.0,10.3491,10.3897,10.3491,10.3694,770300.0
2009-05-05 15:45:00,15.3,15.34,15.3,15.31,550100.0,10.3694,10.3965,10.3694,10.3762,550100.0
2009-05-05 15:50:00,15.3,15.32,15.26,15.29,576800.0,10.3694,10.383,10.3423,10.3626,576800.0
2009-05-05 15:55:00,15.28,15.3,15.25,15.29,564600.0,10.3559,10.3694,10.3355,10.3626,564600.0
2009-05-06 09:30:00,15.54,15.81,15.4,15.79,522000.0,10.5321,10.7151,10.4372,10.7015,522000.0
2009-05-06 09:35:00,15.79,15.85,15.51,15.52,409400.0,10.7015,10.7422,10.5117,10.5185,409400.0
2009-05-06 09:40:00,15.52,15.56,15.4,15.51,373700.0,10.5185,10.5456,10.4372,10.5117,373700.0
2009-05-06 09:45:00,15.5,15.6,15.45,15.6,353500.0,10.505,10.5727,10.4711,10.5727,353500.0
2009-05-06 09:50:00,15.6,15.74,15.54,15.74,727100.0,10.5727,10.6676,10.5321,10.6676,727100.0
2009-05-06 09:55:00,15.73,15.79,15.68,15.78,457500.0,10.6608,10.7015,10.627,10.6947,457500.0
2009-05-06 10:00:00,15.78,15.8,15.66,15.67,572300.0,10.6947,10.7083,10.6134,10.6202,572300.0
2009-05-06 10:05:00,15.66,15.67,15.53,15.56,343600.0,10.6134,10.6202,10.5253,10.5456,343600.0
2009-05-06 10:10:00,15.56,15.57,15.52,15.54,153300.0,10.5456,10.5524,10.5185,10.5321,153300.0
2009-05-06 10:15:00,15.55,15.56,15.5,15.5,113000.0,10.5388,10.5456,10.505,10.505,113000.0
2009-05-06 10:20:00,15.51,15.52,15.49,15.5,224300.0,10.5117,10.5185,10.4982,10.505,224300.0
2009-05-06 10:25:00,15.5,15.52,15.48,15.5,248700.0,10.505,10.5185,10.4914,10.505,248700.0
2009-05-06 10:30:00,15.49,15.55,15.48,15.55,241600.0,10.4982,10.5388,10.4914,10.5388,241600.0
2009-05-06 10:35:00,15.54,15.64,15.54,15.62,249100.0,10.5321,10.5998,10.5321,10.5863,249100.0
2009-05-06 10:40:00,15.62,15.64,15.56,15.57,213200.0,10.5863,10.5998,10.5456,10.5524,213200.0
2009-05-06 10:45:00,15.56,15.67,15.56,15.67,271700.0,10.5456,10.6202,10.5456,10.6202,271700.0
2009-05-06 10:50:00,15.67,15.7,15.61,15.61,219300.0,10.6202,10.6405,10.5795,10.5795,219300.0
2009-05-06 10:55:00,15.62,15.69,15.61,15.67,180100.0,10.5863,10.6337,10.5795,10.6202,180100.0
2009-05-06 11:00:00,15.67,15.73,15.67,15.72,233200.0,10.6202,10.6608,10.6202,10.6541,233200.0
2009-05-06 11:05:00,15.73,15.73,15.66,15.7,212300.0,10.6608,10.6608,10.6134,10.6405,212300.0
2009-05-06 11:10:00,15.7,15.81,15.69,15.8,389100.0,10.6405,10.7151,10.6337,10.7083,389100.0
2009-05-06 11:15:00,15.81,15.81,15.75,15.79,329600.0,10.7151,10.7151,10.6744,10.7015,329600.0
2009-05-06 11:20:00,15.78,15.79,15.65,15.69,311700.0,10.6947,10.7015,10.6066,10.6337,311700.0
2009-05-06 11:25:00,15.69,15.71,15.63,15.66,178700.0,10.6337,10.6473,10.5931,10.6134,178700.0
2009-05-06 11:30:00,15.65,15.7,15.62,15.69,219800.0,10.6066,10.6405,10.5863,10.6337,219800.0
2009-05-06 11:35:00,15.69,15.75,15.69,15.72,118200.0,10.6337,10.6744,10.6337,10.6541,118200.0
2009-05-06 11:40:00,15.72,15.72,15.7,15.71,43700.0,10.6541,10.6541,10.6405,10.6473,43700.0
2009-05-06 11:45:00,15.71,15.72,15.66,15.67,88500.0,10.6473,10.6541,10.6134,10.6202,88500.0
2009-05-06 11:50:00,15.66,15.67,15.63,15.63,63300.0,10.6134,10.6202,10.5931,10.5931,63300.0
2009-05-06 11:55:00,15.63,15.72,15.63,15.72,101400.0,10.5931,10.6541,10.5931,10.6541,101400.0
2009-05-06 12:00:00,15.71,15.74,15.69,15.7,61300.0,10.6473,10.6676,10.6337,10.6405,61300.0
2009-05-06 12:05:00,15.7,15.71,15.69,15.7,76200.0,10.6405,10.6473,10.6337,10.6405,76200.0
2009-05-06 12:10:00,15.69,15.74,15.69,15.72,92800.0,10.6337,10.6676,10.6337,10.6541,92800.0
2009-05-06 12:15:00,15.73,15.77,15.71,15.76,145700.0,10.6608,10.688,10.6473,10.6812,145700.0
2009-05-06 12:20:00,15.77,15.78,15.76,15.76,61600.0,10.688,10.6947,10.6812,10.6812,61600.0
2009-05-06 12:25:00,15.76,15.78,15.76,15.78,131700.0,10.6812,10.6947,10.6812,10.6947,131700.0
2009-05-06 12:30:00,15.78,15.79,15.74,15.74,149000.0,10.6947,10.7015,10.6676,10.6676,149000.0
2009-05-06 12:35:00,15.75,15.75,15.71,15.72,106200.0,10.6744,10.6744,10.6473,10.6541,106200.0
2009-05-06 12:40:00,15.72,15.72,15.7,15.71,65900.0,10.6541,10.6541,10.6405,10.6473,65900.0
2009-05-06 12:45:00,15.71,15.72,15.7,15.72,40000.0,10.6473,10.6541,10.6405,10.6541,40000.0
2009-05-06 12:50:00,15.72,15.72,15.69,15.69,70700.0,10.6541,10.6541,10.6337,10.6337,70700.0
2009-05-06 12:55:00,15.69,15.7,15.65,15.67,165900.0,10.6337,10.6405,10.6066,10.6202,165900.0
2009-05-06 13:00:00,15.68,15.72,15.67,15.69,445000.0,10.627,10.6541,10.6202,10.6337,445000.0
2009-05-06 13:05:00,15.7,15.74,15.67,15.69,166000.0,10.6405,10.6676,10.6202,10.6337,166000.0
2009-05-06 13:10:00,15.69,15.7,15.66,15.67,146600.0,10.6337,10.6405,10.6134,10.6202,146600.0
2009-05-06 13:15:00,15.66,15.71,15.66,15.68,333800.0,10.6134,10.6473,10.6134,10.627,333800.0
2009-05-06 13:20:00,15.69,15.72,15.64,15.65,126900.0,10.6337,10.6541,10.5998,10.6066,126900.0
2009-05-06 13:25:00,15.64,15.65,15.54,15.55,381900.0,10.5998,10.6066,10.5321,10.5388,381900.0
2009-05-06 13:30:00,15.55,15.64,15.53,15.61,144600.0,10.5388,10.5998,10.5253,10.5795,144600.0
2009-05-06 13:35:00,15.62,15.64,15.59,15.59,67700.0,10.5863,10.5998,10.566,10.566,67700.0
2009-05-06 13:40:00,15.59,15.63,15.56,15.6,118300.0,10.566,10.5931,10.5456,10.5727,118300.0
2009-05-06 13:45:00,15.6,15.62,15.59,15.61,96300.0,10.5727,10.5863,10.566,10.5795,96300.0
2009-05-06 13:50:00,15.61,15.66,15.6,15.65,84000.0,10.5795,10.6134,10.5727,10.6066,84000.0
2009-05-06 13:55:00,15.64,15.67,15.62,15.64,144000.0,10.5998,10.6202,10.5863,10.5998,144000.0
2009-05-06 14:00:00,15.65,15.7,15.65,15.66,120300.0,10.6066,10.6405,10.6066,10.6134,120300.0
2009-05-06 14:05:00,15.66,15.66,15.63,15.66,79600.0,10.6134,10.6134,10.5931,10.6134,79600.0
2009-05-06 14:10:00,15.66,15.7,15.64,15.68,120100.0,10.6134,10.6405,10.5998,10.627,120100.0
2009-05-06 14:15:00,15.67,15.69,15.64,15.64,76200.0,10.6202,10.6337,10.5998,10.5998,76200.0
2009-05-06 14:20:00,15.65,15.66,15.64,15.66,168100.0,10.6066,10.6134,10.5998,10.6134,168100.0
2009-05-06 14:25:00,15.66,15.69,15.65,15.68,199700.0,10.6134,10.6337,10.6066,10.627,199700.0
2009-05-06 14:30:00,15.68,15.71,15.66,15.7,440400.0,10.627,10.6473,10.6134,10.6405,440400.0
2009-05-06 14:35:00,15.71,15.71,15.69,15.71,140900.0,10.6473,10.6473,10.6337,10.6473,140900.0
2009-05-06 14:40:00,15.71,15.71,15.66,15.67,191300.0,10.6473,10.6473,10.6134,10.6202,191300.0
2009-05-06 14:45:00,15.68,15.76,15.67,15.74,214200.0,10.627,10.6812,10.6202,10.6676,214200.0
2009-05-06 14:50:00,15.74,15.75,15.69,15.71,94400.0,10.6676,10.6744,10.6337,10.6473,94400.0
2009-05-06 14:55:00,15.71,15.74,15.68,15.69,137300.0,10.6473,10.6676,10.627,10.6337,137300.0
2009-05-06 15:00:00,15.7,15.77,15.69,15.71,235600.0,10.6405,10.688,10.6337,10.6473,235600.0
2009-05-06 15:05:00,15.72,15.72,15.68,15.72,207600.0,10.6541,10.6541,10.627,10.6541,207600.0
2009-05-06 15:10:00,15.71,15.75,15.7,15.71,190500.0,10.6473,10.6744,10.6405,10.6473,190500.0
2009-05-06 15:15:00,15.71,15.73,15.67,15.67,342100.0,10.6473,10.6608,10.6202,10.6202,342100.0
2009-05-06 15:20:00,15.68,15.71,15.63,15.63,270000.0,10.627,10.6473,10.5931,10.5931,270000.0
2009-05-06 15:25:00,15.64,15.69,15.61,15.69,396600.0,10.5998,10.6337,10.5795,10.6337,396600.0
2009-05-06 15:30:00,15.69,15.71,15.61,15.62,533500.0,10.6337,10.6473,10.5795,10.5863,533500.0
2009-05-06 15:35:00,15.62,15.66,15.58,15.6,813000.0,10.5863,10.6134,10.5592,10.5727,813000.0
2009-05-06 15:40:00,15.61,15.71,15.6,15.7,531000.0,10.5795,10.6473,10.5727,10.6405,531000.0
2009-05-06 15:45:00,15.7,15.73,15.68,15.71,375500.0,10.6405,10.6608,10.627,10.6473,375500.0
2009-05-06 15:50:00,15.7,15.73,15.62,15.65,434300.0,10.6405,10.6608,10.5863,10.6066,434300.0
2009-05-06 15:55:00,15.65,15.71,15.64,15.71,538400.0,10.6066,10.6473,10.5998,10.6473,538400.0
2009-05-07 09:30:00,15.81,15.87,15.59,15.7,385800.0,10.7151,10.7557,10.566,10.6405,385800.0
2009-05-07 09:35:00,15.67,15.76,15.61,15.66,690400.0,10.6202,10.6812,10.5795,10.6134,690400.0
2009-05-07 09:40:00,15.66,15.67,15.45,15.46,410200.0,10.6134,10.6202,10.4711,10.4779,410200.0
2009-05-07 09:45:00,15.47,15.52,15.21,15.23,819800.0,10.4846,10.5185,10.3084,10.322,819800.0
2009-05-07 09:50:00,15.24,15.25,15.04,15.04,736700.0,10.3287,10.3355,10.1932,10.1932,736700.0
2009-05-07 09:55:00,15.04,15.07,14.86,14.86,717500.0,10.1932,10.2135,10.0712,10.0712,717500.0
2009-05-07 10:00:00,14.85,14.9,14.78,14.83,458200.0,10.0644,10.0983,10.017,10.0509,458200.0
2009-05-07 10:05:00,14.82,14.84,14.68,14.82,560300.0,10.0441,10.0577,9.9492,10.0441,560300.0
2009-05-07 10:10:00,14.82,14.86,14.74,14.84,418000.0,10.0441,10.0712,9.9899,10.0577,418000.0
2009-05-07 10:15:00,14.85,14.91,14.82,14.89,225500.0,10.0644,10.1051,10.0441,10.0915,225500.0
2009-05-07 10:20:00,14.9,14.95,14.88,14.88,233900.0,10.0983,10.1322,10.0848,10.0848,233900.0
2009-05-07 10:25:00,14.87,14.87,14.82,14.86,224000.0,10.078,10.078,10.0441,10.0712,224000.0
2009-05-07 10:30:00,14.86,14.86,14.78,14.8,201500.0,10.0712,10.0712,10.017,10.0305,201500.0
2009-05-07 10:35:00,14.79,14.87,14.78,14.85,255100.0,10.0238,10.078,10.017,10.0644,255100.0
2009-05-07 10:40:00,14.86,14.92,14.84,14.85,213300.0,10.0712,10.1119,10.0577,10.0644,213300.0
2009-05-07 10:45:00,14.85,14.89,14.84,14.89,83700.0,10.0644,10.0915,10.0577,10.0915,83700.0
2009-05-07 10:50:00,14.89,14.94,14.85,14.93,132600.0,10.0915,10.1254,10.0644,10.1187,132600.0
2009-05-07 10:55:00,14.93,15.0,14.91,15.0,492500.0,10.1187,10.1661,10.1051,10.1661,492500.0
2009-05-07 11:00:00,15.0,15.05,14.88,14.88,481000.0,10.1661,10.2,10.0848,10.0848,481000.0
2009-05-07 11:05:00,14.88,14.91,14.85,14.86,148200.0,10.0848,10.1051,10.0644,10.0712,148200.0
2009-05-07 11:10:00,14.86,14.87,14.8,14.81,152400.0,10.0712,10.078,10.0305,10.0373,152400.0
2009-05-07 11:15:00,14.8,14.83,14.8,14.8,257300.0,10.0305,10.0509,10.0305,10.0305,257300.0
2009-05-07 11:20:00,14.8,14.85,14.78,14.8,356400.0,10.0305,10.0644,10.017,10.0305,356400.0
2009-05-07 11:25:00,14.8,14.83,14.8,14.82,120400.0,10.0305,10.0509,10.0305,10.0441,120400.0
2009-05-07 11:30:00,14.82,14.85,14.81,14.84,111300.0,10.0441,10.0644,10.0373,10.0577,111300.0
2009-05-07 11:35:00,14.84,14.86,14.82,14.83,145300.0,10.0577,10.0712,10.0441,10.0509,145300.0
2009-05-07 11:40:00,14.84,14.85,14.8,14.8,64400.0,10.0577,10.0644,10.0305,10.0305,64400.0
2009-05-07 11:45:00,14.8,14.81,14.76,14.76,158700.0,10.0305,10.0373,10.0034,10.0034,158700.0
2009-05-07 11:50:00,14.76,14.81,14.75,14.79,182600.0,10.0034,10.0373,9.9967,10.0238,182600.0
2009-05-07 11:55:00,14.79,14.81,14.75,14.76,134900.0,10.0238,10.0373,9.9967,10.0034,134900.0
2009-05-07 12:00:00,14.76,14.82,14.74,14.81,160900.0,10.0034,10.0441,9.9899,10.0373,160900.0
2009-05-07 12:05:00,14.81,14.81,14.73,14.75,84600.0,10.0373,10.0373,9.9831,9.9967,84600.0
2009-05-07 12:10:00,14.74,14.75,14.71,14.75,101400.0,9.9899,9.9967,9.9695,9.9967,101400.0
2009-05-07 12:15:00,14.74,14.74,14.72,14.72,64600.0,9.9899,9.9899,9.9763,9.9763,64600.0
2009-05-07 12:20:00,14.72,14.73,14.71,14.71,88300.0,9.9763,9.9831,9.9695,9.9695,88300.0
2009-05-07 12:25:00,14.71,14.73,14.7,14.73,137800.0,9.9695,9.9831,9.9628,9.9831,137800.0
2009-05-07 12:30:00,14.73,14.77,14.72,14.77,118300.0,9.9831,10.0102,9.9763,10.0102,118300.0
2009-05-07 12:35:00,14.76,14.81,14.75,14.8,126100.0,10.0034,10.0373,9.9967,10.0305,126100.0
2009-05-07 12:40:00,14.79,14.85,14.79,14.84,86400.0,10.0238,10.0644,10.0238,10.0577,86400.0
2009-05-07 12:45:00,14.84,14.85,14.81,14.82,75000.0,10.0577,10.0644,10.0373,10.0441,75000.0
2009-05-07 12:50:00,14.82,14.83,14.8,14.81,68200.0,10.0441,10.0509,10.0305,10.0373,68200.0
2009-05-07 12:55:00,14.81,14.86,14.8,14.86,50600.0,10.0373,10.0712,10.0305,10.0712,50600.0
2009-05-07 13:00:00,14.86,14.86,14.77,14.79,96700.0,10.0712,10.0712,10.0102,10.0238,96700.0
2009-05-07 13:05:00,14.79,14.81,14.76,14.77,135500.0,10.0238,10.0373,10.0034,10.0102,135500.0
2009-05-07 13:10:00,14.77,14.78,14.73,14.73,65900.0,10.0102,10.017,9.9831,9.9831,65900.0
2009-05-07 13:15:00,14.73,14.74,14.69,14.69,255300.0,9.9831,9.9899,9.956,9.956,255300.0
2009-05-07 13:20:00,14.7,14.75,14.69,14.72,244600.0,9.9628,9.9967,9.956,9.9763,244600.0
2009-05-07 13:25:00,14.72,14.73,14.71,14.72,107700.0,9.9763,9.9831,9.9695,9.9763,107700.0
2009-05-07 13:30:00,14.71,14.74,14.69,14.7,83300.0,9.9695,9.9899,9.956,9.9628,83300.0
2009-05-07 13:35:00,14.69,14.72,14.68,14.69,145700.0,9.956,9.9763,9.9492,9.956,145700.0
2009-05-07 13:40:00,14.69,14.69,14.65,14.67,115800.0,9.956,9.956,9.9289,9.9424,115800.0
2009-05-07 13:45:00,14.67,14.7,14.65,14.69,94800.0,9.9424,9.9628,9.9289,9.956,94800.0
2009-05-07 13:50:00,14.69,14.72,14.68,14.7,1067300.0,9.956,9.9763,9.9492,9.9628,1067300.0
2009-05-07 13:55:00,14.7,14.71,14.69,14.71,99900.0,9.9628,9.9695,9.956,9.9695,99900.0
2009-05-07 14:00:00,14.71,14.71,14.66,14.68,168200.0,9.9695,9.9695,9.9357,9.9492,168200.0
2009-05-07 14:05:00,14.68,14.73,14.68,14.71,202100.0,9.9492,9.9831,9.9492,9.9695,202100.0
2009-05-07 14:10:00,14.71,14.71,14.64,14.64,210900.0,9.9695,9.9695,9.9221,9.9221,210900.0
2009-05-07 14:15:00,14.64,14.69,14.64,14.67,167000.0,9.9221,9.956,9.9221,9.9424,167000.0
2009-05-07 14:20:00,14.66,14.68,14.65,14.68,123300.0,9.9357,9.9492,9.9289,9.9492,123300.0
2009-05-07 14:25:00,14.68,14.71,14.67,14.71,83900.0,9.9492,9.9695,9.9424,9.9695,83900.0
2009-05-07 14:30:00,14.71,14.71,14.61,14.61,133400.0,9.9695,9.9695,9.9018,9.9018,133400.0
2009-05-07 14:35:00,14.61,14.65,14.55,14.57,432700.0,9.9018,9.9289,9.8611,9.8747,432700.0
2009-05-07 14:40:00,14.57,14.57,14.53,14.56,118700.0,9.8747,9.8747,9.8476,9.8679,118700.0
2009-05-07 14:45:00,14.56,14.61,14.56,14.61,165100.0,9.8679,9.9018,9.8679,9.9018,165100.0
2009-05-07 14:50:00,14.62,14.66,14.58,14.59,123100.0,9.9086,9.9357,9.8814,9.8882,123100.0
2009-05-07 14:55:00,14.58,14.66,14.58,14.6,218700.0,9.8814,9.9357,9.8814,9.895,218700.0
2009-05-07 15:00:00,14.6,14.65,14.58,14.61,224200.0,9.895,9.9289,9.8814,9.9018,224200.0
2009-05-07 15:05:00,14.6,14.6,14.55,14.57,315400.0,9.895,9.895,9.8611,9.8747,315400.0
2009-05-07 15:10:00,14.57,14.58,14.55,14.56,147700.0,9.8747,9.8814,9.8611,9.8679,147700.0
2009-05-07 15:15:00,14.56,14.59,14.55,14.58,193800.0,9.8679,9.8882,9.8611,9.8814,193800.0
2009-05-07 15:20:00,14.57,14.65,14.57,14.6,215500.0,9.8747,9.9289,9.8747,9.895,215500.0
2009-05-07 15:25:00,14.6,14.62,14.56,14.58,203900.0,9.895,9.9086,9.8679,9.8814,203900.0
2009-05-07 15:30:00,14.58,14.6,14.5,14.51,292400.0,9.8814,9.895,9.8272,9.834,292400.0
2009-05-07 15:35:00,14.52,14.6,14.5,14.58,302700.0,9.8408,9.895,9.8272,9.8814,302700.0
2009-05-07 15:40:00,14.58,14.63,14.57,14.63,359400.0,9.8814,9.9153,9.8747,9.9153,359400.0
2009-05-07 15:45:00,14.62,14.65,14.61,14.65,159400.0,9.9086,9.9289,9.9018,9.9289,159400.0
2009-05-07 15:50:00,14.65,14.71,14.64,14.7,514200.0,9.9289,9.9695,9.9221,9.9628,514200.0
2009-05-07 15:55:00,14.71,14.73,14.66,14.66,578400.0,9.9695,9.9831,9.9357,9.9357,578400.0
2009-05-08 09:30:00,14.82,15.08,14.82,14.98,223500.0,10.0441,10.2203,10.0441,10.1525,223500.0
2009-05-08 09:35:00,14.98,14.99,14.82,14.87,142100.0,10.1525,10.1593,10.0441,10.078,142100.0
2009-05-08 09:40:00,14.87,14.92,14.85,14.9,229200.0,10.078,10.1119,10.0644,10.0983,229200.0
2009-05-08 09:45:00,14.9,14.96,14.81,14.83,418600.0,10.0983,10.139,10.0373,10.0509,418600.0
2009-05-08 09:50:00,14.83,14.9,14.81,14.85,232500.0,10.0509,10.0983,10.0373,10.0644,232500.0
2009-05-08 09:55:00,14.85,14.88,14.8,14.83,177000.0,10.0644,10.0848,10.0305,10.0509,177000.0
2009-05-08 10:00:00,14.82,14.83,14.76,14.77,374200.0,10.0441,10.0509,10.0034,10.0102,374200.0
2009-05-08 10:05:00,14.77,14.81,14.74,14.81,286300.0,10.0102,10.0373,9.9899,10.0373,286300.0
2009-05-08 10:10:00,14.8,14.83,14.75,14.75,360500.0,10.0305,10.0509,9.9967,9.9967,360500.0
2009-05-08 10:15:00,14.75,14.76,14.57,14.6,415800.0,9.9967,10.0034,9.8747,9.895,415800.0
2009-05-08 10:20:00,14.6,14.6,14.51,14.52,168600.0,9.895,9.895,9.834,9.8408,168600.0
2009-05-08 10:25:00,14.51,14.52,14.45,14.47,307500.0,9.834,9.8408,9.7933,9.8069,307500.0
2009-05-08 10:30:00,14.47,14.53,14.42,14.53,323100.0,9.8069,9.8476,9.773,9.8476,323100.0
2009-05-08 10:35:00,14.53,14.61,14.52,14.56,218700.0,9.8476,9.9018,9.8408,9.8679,218700.0
2009-05-08 10:40:00,14.57,14.57,14.54,14.55,144100.0,9.8747,9.8747,9.8543,9.8611,144100.0
2009-05-08 10:45:00,14.56,14.56,14.41,14.42,407500.0,9.8679,9.8679,9.7662,9.773,407500.0
2009-05-08 10:50:00,14.42,14.43,14.37,14.42,226800.0,9.773,9.7798,9.7391,9.773,226800.0
2009-05-08 10:55:00,14.42,14.46,14.41,14.45,403000.0,9.773,9.8001,9.7662,9.7933,403000.0
2009-05-08 11:00:00,14.44,14.51,14.43,14.49,300900.0,9.7866,9.834,9.7798,9.8204,300900.0
2009-05-08 11:05:00,14.48,14.52,14.48,14.5,120800.0,9.8137,9.8408,9.8137,9.8272,120800.0
2009-05-08 11:10:00,14.5,14.5,14.45,14.46,108400.0,9.8272,9.8272,9.7933,9.8001,108400.0
2009-05-08 11:15:00,14.46,14.52,14.45,14.49,76400.0,9.8001,9.8408,9.7933,9.8204,76400.0
2009-05-08 11:20:00,14.49,14.5,14.42,14.44,317600.0,9.8204,9.8272,9.773,9.7866,317600.0
2009-05-08 11:25:00,14.44,14.45,14.4,14.41,81200.0,9.7866,9.7933,9.7594,9.7662,81200.0
2009-05-08 11:30:00,14.41,14.43,14.39,14.39,92400.0,9.7662,9.7798,9.7527,9.7527,92400.0
2009-05-08 11:35:00,14.4,14.45,14.39,14.44,248800.0,9.7594,9.7933,9.7527,9.7866,248800.0
2009-05-08 11:40:00,14.44,14.45,14.43,14.44,469300.0,9.7866,9.7933,9.7798,9.7866,469300.0
2009-05-08 11:45:00,14.44,14.51,14.44,14.5,150600.0,9.7866,9.834,9.7866,9.8272,150600.0
2009-05-08 11:50:00,14.51,14.55,14.49,14.53,79200.0,9.834,9.8611,9.8204,9.8476,79200.0
2009-05-08 11:55:00,14.53,14.55,14.49,14.51,235400.0,9.8476,9.8611,9.8204,9.834,235400.0
2009-05-08 12:00:00,14.52,14.52,14.5,14.51,108400.0,9.8408,9.8408,9.8272,9.834,108400.0
2009-05-08 12:05:00,14.5,14.54,14.49,14.54,280000.0,9.8272,9.8543,9.8204,9.8543,280000.0
2009-05-08 12:10:00,14.54,14.63,14.53,14.59,305700.0,9.8543,9.9153,9.8476,9.8882,305700.0
2009-05-08 12:15:00,14.59,14.66,14.59,14.66,135400.0,9.8882,9.9357,9.8882,9.9357,135400.0
2009-05-08 12:20:00,14.65,14.66,14.6,14.63,211000.0,9.9289,9.9357,9.895,9.9153,211000.0
2009-05-08 12:25:00,14.63,14.66,14.6,14.6,201900.0,9.9153,9.9357,9.895,9.895,201900.0
2009-05-08 12:30:00,14.6,14.61,14.55,14.55,194600.0,9.895,9.9018,9.8611,9.8611,194600.0
2009-05-08 12:35:00,14.55,14.6,14.55,14.58,99500.0,9.8611,9.895,9.8611,9.8814,99500.0
2009-05-08 12:40:00,14.59,14.61,14.58,14.6,87900.0,9.8882,9.9018,9.8814,9.895,87900.0
2009-05-08 12:45:00,14.6,14.6,14.54,14.54,84600.0,9.895,9.895,9.8543,9.8543,84600.0
2009-05-08 12:50:00,14.55,14.56,14.52,14.55,83400.0,9.8611,9.8679,9.8408,9.8611,83400.0
2009-05-08 12:55:00,14.55,14.61,14.55,14.59,194500.0,9.8611,9.9018,9.8611,9.8882,194500.0
2009-05-08 13:00:00,14.6,14.61,14.58,14.6,100400.0,9.895,9.9018,9.8814,9.895,100400.0
2009-05-08 13:05:00,14.59,14.6,14.55,14.56,68400.0,9.8882,9.895,9.8611,9.8679,68400.0
2009-05-08 13:10:00,14.56,14.58,14.54,14.56,71600.0,9.8679,9.8814,9.8543,9.8679,71600.0
2009-05-08 13:15:00,14.56,14.56,14.52,14.54,113100.0,9.8679,9.8679,9.8408,9.8543,113100.0
2009-05-08 13:20:00,14.54,14.6,14.54,14.56,95700.0,9.8543,9.895,9.8543,9.8679,95700.0
2009-05-08 13:25:00,14.57,14.6,14.56,14.6,135600.0,9.8747,9.895,9.8679,9.895,135600.0
2009-05-08 13:30:00,14.6,14.6,14.57,14.58,133000.0,9.895,9.895,9.8747,9.8814,133000.0
2009-05-08 13:35:00,14.58,14.6,14.57,14.6,177200.0,9.8814,9.895,9.8747,9.895,177200.0
2009-05-08 13:40:00,14.6,14.6,14.57,14.57,79900.0,9.895,9.895,9.8747,9.8747,79900.0
2009-05-08 13:45:00,14.57,14.6,14.54,14.59,123100.0,9.8747,9.895,9.8543,9.8882,123100.0
2009-05-08 13:50:00,14.59,14.59,14.53,14.54,153600.0,9.8882,9.8882,9.8476,9.8543,153600.0
2009-05-08 13:55:00,14.54,14.54,14.48,14.49,93400.0,9.8543,9.8543,9.8137,9.8204,93400.0
2009-05-08 14:00:00,14.49,14.51,14.47,14.51,237500.0,9.8204,9.834,9.8069,9.834,237500.0
2009-05-08 14:05:00,14.51,14.53,14.51,14.51,91000.0,9.834,9.8476,9.834,9.834,91000.0
2009-05-08 14:10:00,14.51,14.56,14.51,14.55,58800.0,9.834,9.8679,9.834,9.8611,58800.0
2009-05-08 14:15:00,14.55,14.57,14.54,14.55,100800.0,9.8611,9.8747,9.8543,9.8611,100800.0
2009-05-08 14:20:00,14.56,14.58,14.55,14.58,72000.0,9.8679,9.8814,9.8611,9.8814,72000.0
2009-05-08 14:25:00,14.58,14.58,14.5,14.51,232700.0,9.8814,9.8814,9.8272,9.834,232700.0
2009-05-08 14:30:00,14.51,14.53,14.5,14.52,144400.0,9.834,9.8476,9.8272,9.8408,144400.0
2009-05-08 14:35:00,14.53,14.56,14.51,14.56,73900.0,9.8476,9.8679,9.834,9.8679,73900.0
2009-05-08 14:40:00,14.56,14.56,14.52,14.53,51000.0,9.8679,9.8679,9.8408,9.8476,51000.0
2009-05-08 14:45:00,14.52,14.56,14.52,14.55,372000.0,9.8408,9.8679,9.8408,9.8611,372000.0
2009-05-08 14:50:00,14.56,14.57,14.54,14.55,130500.0,9.8679,9.8747,9.8543,9.8611,130500.0
2009-05-08 14:55:00,14.55,14.57,14.54,14.55,119600.0,9.8611,9.8747,9.8543,9.8611,119600.0
2009-05-08 15:00:00,14.55,14.59,14.54,14.58,217400.0,9.8611,9.8882,9.8543,9.8814,217400.0
2009-05-08 15:05:00,14.59,14.59,14.49,14.52,400700.0,9.8882,9.8882,9.8204,9.8408,400700.0
2009-05-08 15:10:00,14.53,14.53,14.48,14.48,212700.0,9.8476,9.8476,9.8137,9.8137,212700.0
2009-05-08 15:15:00,14.48,14.51,14.47,14.5,228800.0,9.8137,9.834,9.8069,9.8272,228800.0
2009-05-08 15:20:00,14.5,14.55,14.47,14.49,321000.0,9.8272,9.8611,9.8069,9.8204,321000.0
2009-05-08 15:25:00,14.5,14.55,14.49,14.51,148000.0,9.8272,9.8611,9.8204,9.834,148000.0
2009-05-08 15:30:00,14.52,14.52,14.45,14.49,231900.0,9.8408,9.8408,9.7933,9.8204,231900.0
2009-05-08 15:35:00,14.49,14.52,14.48,14.5,187400.0,9.8204,9.8408,9.8137,9.8272,187400.0
2009-05-08 15:40:00,14.5,14.58,14.49,14.57,304400.0,9.8272,9.8814,9.8204,9.8747,304400.0
2009-05-08 15:45:00,14.57,14.58,14.51,14.53,234600.0,9.8747,9.8814,9.834,9.8476,234600.0
2009-05-08 15:50:00,14.52,14.56,14.49,14.51,397700.0,9.8408,9.8679,9.8204,9.834,397700.0
2009-05-08 15:55:00,14.52,14.57,14.51,14.57,487700.0,9.8408,9.8747,9.834,9.8747,487700.0
2009-05-11 09:30:00,14.37,14.41,14.25,14.41,218700.0,9.7391,9.7662,9.6578,9.7662,218700.0
2009-05-11 09:35:00,14.41,14.43,14.25,14.29,157100.0,9.7662,9.7798,9.6578,9.6849,157100.0
2009-05-11 09:40:00,14.3,14.32,14.2,14.2,175800.0,9.6917,9.7052,9.6239,9.6239,175800.0
2009-05-11 09:45:00,14.2,14.23,14.16,14.18,208700.0,9.6239,9.6442,9.5968,9.6103,208700.0
2009-05-11 09:50:00,14.19,14.2,14.12,14.16,169400.0,9.6171,9.6239,9.5697,9.5968,169400.0
2009-05-11 09:55:00,14.16,14.22,14.15,14.16,108800.0,9.5968,9.6375,9.59,9.5968,108800.0
2009-05-11 10:00:00,14.16,14.22,14.15,14.19,141800.0,9.5968,9.6375,9.59,9.6171,141800.0
2009-05-11 10:05:00,14.19,14.25,14.19,14.2,130800.0,9.6171,9.6578,9.6171,9.6239,130800.0
2009-05-11 10:10:00,14.2,14.26,14.19,14.25,162600.0,9.6239,9.6646,9.6171,9.6578,162600.0
2009-05-11 10:15:00,14.25,14.26,14.18,14.2,213700.0,9.6578,9.6646,9.6103,9.6239,213700.0
2009-05-11 10:20:00,14.2,14.31,14.19,14.28,297400.0,9.6239,9.6985,9.6171,9.6781,297400.0
2009-05-11 10:25:00,14.27,14.35,14.25,14.3,334300.0,9.6713,9.7256,9.6578,9.6917,334300.0
2009-05-11 10:30:00,14.3,14.32,14.28,14.32,165300.0,9.6917,9.7052,9.6781,9.7052,165300.0
2009-05-11 10:35:00,14.33,14.43,14.33,14.4,187300.0,9.712,9.7798,9.712,9.7594,187300.0
2009-05-11 10:40:00,14.41,14.47,14.4,14.42,215000.0,9.7662,9.8069,9.7594,9.773,215000.0
2009-05-11 10:45:00,14.42,14.44,14.38,14.39,183600.0,9.773,9.7866,9.7459,9.7527,183600.0
2009-05-11 10:50:00,14.39,14.39,14.33,14.35,81100.0,9.7527,9.7527,9.712,9.7256,81100.0
2009-05-11 10:55:00,14.36,14.37,14.19,14.22,321400.0,9.7323,9.7391,9.6171,9.6375,321400.0
2009-05-11 11:00:00,14.22,14.25,14.19,14.24,174900.0,9.6375,9.6578,9.6171,9.651,174900.0
2009-05-11 11:05:00,14.25,14.31,14.24,14.29,66100.0,9.6578,9.6985,9.651,9.6849,66100.0
2009-05-11 11:10:00,14.29,14.33,14.28,14.33,77100.0,9.6849,9.712,9.6781,9.712,77100.0
2009-05-11 11:15:00,14.33,14.38,14.33,14.37,34400.0,9.712,9.7459,9.712,9.7391,34400.0
2009-05-11 11:20:00,14.37,14.38,14.34,14.36,59400.0,9.7391,9.7459,9.7188,9.7323,59400.0
2009-05-11 11:25:00,14.36,14.36,14.31,14.31,35600.0,9.7323,9.7323,9.6985,9.6985,35600.0
2009-05-11 11:30:00,14.32,14.34,14.29,14.3,80300.0,9.7052,9.7188,9.6849,9.6917,80300.0
2009-05-11 11:35:00,14.3,14.32,14.29,14.3,79300.0,9.6917,9.7052,9.6849,9.6917,79300.0
2009-05-11 11:40:00,14.31,14.31,14.27,14.3,66700.0,9.6985,9.6985,9.6713,9.6917,66700.0
2009-05-11 11:45:00,14.3,14.32,14.29,14.31,134300.0,9.6917,9.7052,9.6849,9.6985,134300.0
2009-05-11 11:50:00,14.32,14.32,14.29,14.3,35700.0,9.7052,9.7052,9.6849,9.6917,35700.0
2009-05-11 11:55:00,14.29,14.31,14.26,14.26,132500.0,9.6849,9.6985,9.6646,9.6646,132500.0
2009-05-11 12:00:00,14.26,14.27,14.22,14.26,80600.0,9.6646,9.6713,9.6375,9.6646,80600.0
2009-05-11 12:05:00,14.25,14.28,14.25,14.25,81300.0,9.6578,9.6781,9.6578,9.6578,81300.0
2009-05-11 12:10:00,14.25,14.27,14.23,14.25,56200.0,9.6578,9.6713,9.6442,9.6578,56200.0
2009-05-11 12:15:00,14.24,14.26,14.23,14.26,120700.0,9.651,9.6646,9.6442,9.6646,120700.0
2009-05-11 12:20:00,14.26,14.3,14.26,14.27,42300.0,9.6646,9.6917,9.6646,9.6713,42300.0
2009-05-11 12:25:00,14.27,14.28,14.24,14.25,83800.0,9.6713,9.6781,9.651,9.6578,83800.0
2009-05-11 12:30:00,14.24,14.25,14.23,14.23,51200.0,9.651,9.6578,9.6442,9.6442,51200.0
2009-05-11 12:35:00,14.23,14.26,14.23,14.24,68600.0,9.6442,9.6646,9.6442,9.651,68600.0
2009-05-11 12:40:00,14.23,14.25,14.21,14.24,59500.0,9.6442,9.6578,9.6307,9.651,59500.0
2009-05-11 12:45:00,14.24,14.25,14.21,14.21,109100.0,9.651,9.6578,9.6307,9.6307,109100.0
2009-05-11 12:50:00,14.22,14.22,14.19,14.2,41600.0,9.6375,9.6375,9.6171,9.6239,41600.0
2009-05-11 12:55:00,14.2,14.22,14.19,14.19,64200.0,9.6239,9.6375,9.6171,9.6171,64200.0
2009-05-11 13:00:00,14.19,14.19,14.15,14.15,114500.0,9.6171,9.6171,9.59,9.59,114500.0
2009-05-11 13:05:00,14.16,14.18,14.13,14.18,77500.0,9.5968,9.6103,9.5765,9.6103,77500.0
2009-05-11 13:10:00,14.18,14.18,14.15,14.18,131100.0,9.6103,9.6103,9.59,9.6103,131100.0
2009-05-11 13:15:00,14.19,14.22,14.18,14.21,43300.0,9.6171,9.6375,9.6103,9.6307,43300.0
2009-05-11 13:20:00,14.22,14.23,14.21,14.22,67600.0,9.6375,9.6442,9.6307,9.6375,67600.0
2009-05-11 13:25:00,14.22,14.22,14.2,14.22,39600.0,9.6375,9.6375,9.6239,9.6375,39600.0
2009-05-11 13:30:00,14.22,14.22,14.2,14.22,31500.0,9.6375,9.6375,9.6239,9.6375,31500.0
2009-05-11 13:35:00,14.21,14.25,14.2,14.24,85900.0,9.6307,9.6578,9.6239,9.651,85900.0
2009-05-11 13:40:00,14.25,14.25,14.23,14.23,101500.0,9.6578,9.6578,9.6442,9.6442,101500.0
2009-05-11 13:45:00,14.23,14.23,14.2,14.2,125100.0,9.6442,9.6442,9.6239,9.6239,125100.0
2009-05-11 13:50:00,14.21,14.21,14.19,14.2,94200.0,9.6307,9.6307,9.6171,9.6239,94200.0
2009-05-11 13:55:00,14.19,14.2,14.18,14.18,81800.0,9.6171,9.6239,9.6103,9.6103,81800.0
2009-05-11 14:00:00,14.18,14.19,14.15,14.15,107200.0,9.6103,9.6171,9.59,9.59,107200.0
2009-05-11 14:05:00,14.15,14.16,14.14,14.14,90000.0,9.59,9.5968,9.5832,9.5832,90000.0
2009-05-11 14:10:00,14.14,14.15,14.13,14.14,93100.0,9.5832,9.59,9.5765,9.5832,93100.0
2009-05-11 14:15:00,14.14,14.16,14.13,14.15,81800.0,9.5832,9.5968,9.5765,9.59,81800.0
2009-05-11 14:20:00,14.15,14.16,14.13,14.15,88500.0,9.59,9.5968,9.5765,9.59,88500.0
2009-05-11 14:25:00,14.15,14.16,14.14,14.16,58600.0,9.59,9.5968,9.5832,9.5968,58600.0
2009-05-11 14:30:00,14.16,14.25,14.15,14.24,194200.0,9.5968,9.6578,9.59,9.651,194200.0
2009-05-11 14:35:00,14.23,14.24,14.18,14.19,152400.0,9.6442,9.651,9.6103,9.6171,152400.0
2009-05-11 14:40:00,14.19,14.2,14.17,14.19,66300.0,9.6171,9.6239,9.6036,9.6171,66300.0
2009-05-11 14:45:00,14.19,14.22,14.18,14.21,237800.0,9.6171,9.6375,9.6103,9.6307,237800.0
2009-05-11 14:50:00,14.21,14.22,14.21,14.22,97600.0,9.6307,9.6375,9.6307,9.6375,97600.0
2009-05-11 14:55:00,14.21,14.22,14.17,14.17,92600.0,9.6307,9.6375,9.6036,9.6036,92600.0
2009-05-11 15:00:00,14.17,14.18,14.13,14.15,168800.0,9.6036,9.6103,9.5765,9.59,168800.0
2009-05-11 15:05:00,14.15,14.16,14.15,14.15,15300.0,9.59,9.5968,9.59,9.59,15300.0
2009-05-11 15:10:00,14.15,14.18,14.13,14.13,172600.0,9.59,9.6103,9.5765,9.5765,172600.0
2009-05-11 15:15:00,14.14,14.14,14.1,14.1,239700.0,9.5832,9.5832,9.5561,9.5561,239700.0
2009-05-11 15:20:00,14.1,14.11,14.08,14.1,136400.0,9.5561,9.5629,9.5426,9.5561,136400.0
2009-05-11 15:25:00,14.1,14.11,14.08,14.09,185600.0,9.5561,9.5629,9.5426,9.5493,185600.0
2009-05-11 15:30:00,14.08,14.09,14.05,14.05,260200.0,9.5426,9.5493,9.5222,9.5222,260200.0
2009-05-11 15:35:00,14.04,14.07,14.03,14.03,319000.0,9.5155,9.5358,9.5087,9.5087,319000.0
2009-05-11 15:40:00,14.03,14.07,14.02,14.02,359200.0,9.5087,9.5358,9.5019,9.5019,359200.0
2009-05-11 15:45:00,14.02,14.11,14.02,14.11,397800.0,9.5019,9.5629,9.5019,9.5629,397800.0
2009-05-11 15:50:00,14.11,14.17,14.1,14.15,615100.0,9.5629,9.6036,9.5561,9.59,615100.0
2009-05-11 15:55:00,14.15,14.16,14.06,14.09,624400.0,9.59,9.5968,9.529,9.5493,624400.0
2009-05-12 09:30:00,14.25,14.25,14.18,14.22,257600.0,9.6578,9.6578,9.6103,9.6375,257600.0
2009-05-12 09:35:00,14.24,14.32,14.15,14.18,258000.0,9.651,9.7052,9.59,9.6103,258000.0
2009-05-12 09:40:00,14.18,14.18,14.11,14.12,207400.0,9.6103,9.6103,9.5629,9.5697,207400.0
2009-05-12 09:45:00,14.12,14.16,14.04,14.07,254900.0,9.5697,9.5968,9.5155,9.5358,254900.0
2009-05-12 09:50:00,14.08,14.08,13.91,13.93,557300.0,9.5426,9.5426,9.4274,9.4409,557300.0
2009-05-12 09:55:00,13.93,13.95,13.84,13.86,308800.0,9.4409,9.4545,9.3799,9.3935,308800.0
2009-05-12 10:00:00,13.86,13.92,13.85,13.92,313500.0,9.3935,9.4341,9.3867,9.4341,313500.0
2009-05-12 10:05:00,13.93,13.96,13.9,13.91,462800.0,9.4409,9.4612,9.4206,9.4274,462800.0
2009-05-12 10:10:00,13.91,13.92,13.9,13.9,134700.0,9.4274,9.4341,9.4206,9.4206,134700.0
2009-05-12 10:15:00,13.91,13.96,13.9,13.95,217900.0,9.4274,9.4612,9.4206,9.4545,217900.0
2009-05-12 10:20:00,13.94,14.0,13.94,13.96,388200.0,9.4477,9.4884,9.4477,9.4612,388200.0
2009-05-12 10:25:00,13.97,13.99,13.93,13.97,127900.0,9.468,9.4816,9.4409,9.468,127900.0
2009-05-12 10:30:00,13.97,13.98,13.96,13.97,102000.0,9.468,9.4748,9.4612,9.468,102000.0
2009-05-12 10:35:00,13.97,13.98,13.95,13.95,128000.0,9.468,9.4748,9.4545,9.4545,128000.0
2009-05-12 10:40:00,13.95,14.0,13.93,13.99,217400.0,9.4545,9.4884,9.4409,9.4816,217400.0
2009-05-12 10:45:00,14.0,14.0,13.96,13.96,1060200.0,9.4884,9.4884,9.4612,9.4612,1060200.0
2009-05-12 10:50:00,13.97,13.97,13.88,13.88,183500.0,9.468,9.468,9.407,9.407,183500.0
2009-05-12 10:55:00,13.88,13.89,13.84,13.89,198500.0,9.407,9.4138,9.3799,9.4138,198500.0
2009-05-12 11:00:00,13.88,13.95,13.88,13.94,119200.0,9.407,9.4545,9.407,9.4477,119200.0
2009-05-12 11:05:00,13.93,13.94,13.88,13.88,83400.0,9.4409,9.4477,9.407,9.407,83400.0
2009-05-12 11:10:00,13.88,13.89,13.88,13.88,235000.0,9.407,9.4138,9.407,9.407,235000.0
2009-05-12 11:15:00,13.88,13.9,13.87,13.9,278300.0,9.407,9.4206,9.4002,9.4206,278300.0
2009-05-12 11:20:00,13.9,13.91,13.88,13.88,222100.0,9.4206,9.4274,9.407,9.407,222100.0
2009-05-12 11:25:00,13.88,13.88,13.86,13.88,246400.0,9.407,9.407,9.3935,9.407,246400.0
2009-05-12 11:30:00,13.87,13.88,13.85,13.86,244600.0,9.4002,9.407,9.3867,9.3935,244600.0
2009-05-12 11:35:00,13.87,13.92,13.85,13.91,202500.0,9.4002,9.4341,9.3867,9.4274,202500.0
2009-05-12 11:40:00,13.91,13.95,13.9,13.92,89600.0,9.4274,9.4545,9.4206,9.4341,89600.0
2009-05-12 11:45:00,13.93,13.93,13.85,13.85,55900.0,9.4409,9.4409,9.3867,9.3867,55900.0
2009-05-12 11:50:00,13.85,13.87,13.82,13.83,349400.0,9.3867,9.4002,9.3664,9.3731,349400.0
2009-05-12 11:55:00,13.82,13.85,13.82,13.85,123400.0,9.3664,9.3867,9.3664,9.3867,123400.0
2009-05-12 12:00:00,13.85,13.85,13.82,13.84,70500.0,9.3867,9.3867,9.3664,9.3799,70500.0
2009-05-12 12:05:00,13.84,13.85,13.81,13.82,540500.0,9.3799,9.3867,9.3596,9.3664,540500.0
2009-05-12 12:10:00,13.82,13.82,13.76,13.76,197000.0,9.3664,9.3664,9.3257,9.3257,197000.0
2009-05-12 12:15:00,13.76,13.77,13.69,13.7,305100.0,9.3257,9.3325,9.2783,9.285,305100.0
2009-05-12 12:20:00,13.71,13.72,13.69,13.72,70000.0,9.2918,9.2986,9.2783,9.2986,70000.0
2009-05-12 12:25:00,13.71,13.77,13.71,13.74,49600.0,9.2918,9.3325,9.2918,9.3121,49600.0
2009-05-12 12:30:00,13.74,13.76,13.74,13.75,26400.0,9.3121,9.3257,9.3121,9.3189,26400.0
2009-05-12 12:35:00,13.75,13.77,13.75,13.76,64800.0,9.3189,9.3325,9.3189,9.3257,64800.0
2009-05-12 12:40:00,13.76,13.76,13.75,13.75,58600.0,9.3257,9.3257,9.3189,9.3189,58600.0
2009-05-12 12:45:00,13.76,13.77,13.75,13.76,151000.0,9.3257,9.3325,9.3189,9.3257,151000.0
2009-05-12 12:50:00,13.76,13.77,13.76,13.76,29500.0,9.3257,9.3325,9.3257,9.3257,29500.0
2009-05-12 12:55:00,13.76,13.77,13.75,13.75,152000.0,9.3257,9.3325,9.3189,9.3189,152000.0
2009-05-12 13:00:00,13.75,13.76,13.75,13.75,125800.0,9.3189,9.3257,9.3189,9.3189,125800.0
2009-05-12 13:05:00,13.75,13.76,13.75,13.76,103400.0,9.3189,9.3257,9.3189,9.3257,103400.0
2009-05-12 13:10:00,13.76,13.79,13.76,13.78,127600.0,9.3257,9.346,9.3257,9.3393,127600.0
2009-05-12 13:15:00,13.78,13.8,13.77,13.77,233200.0,9.3393,9.3528,9.3325,9.3325,233200.0
2009-05-12 13:20:00,13.77,13.8,13.77,13.8,240500.0,9.3325,9.3528,9.3325,9.3528,240500.0
2009-05-12 13:25:00,13.8,13.8,13.77,13.77,158300.0,9.3528,9.3528,9.3325,9.3325,158300.0
2009-05-12 13:30:00,13.77,13.83,13.77,13.82,163700.0,9.3325,9.3731,9.3325,9.3664,163700.0
2009-05-12 13:35:00,13.81,13.89,13.81,13.88,1133900.0,9.3596,9.4138,9.3596,9.407,1133900.0
2009-05-12 13:40:00,13.89,13.89,13.84,13.86,493200.0,9.4138,9.4138,9.3799,9.3935,493200.0
2009-05-12 13:45:00,13.86,13.87,13.83,13.84,424600.0,9.3935,9.4002,9.3731,9.3799,424600.0
2009-05-12 13:50:00,13.84,13.85,13.82,13.85,165200.0,9.3799,9.3867,9.3664,9.3867,165200.0
2009-05-12 13:55:00,13.85,13.85,13.81,13.81,48600.0,9.3867,9.3867,9.3596,9.3596,48600.0
2009-05-12 14:00:00,13.81,13.85,13.81,13.85,59600.0,9.3596,9.3867,9.3596,9.3867,59600.0
2009-05-12 14:05:00,13.85,13.88,13.84,13.86,64000.0,9.3867,9.407,9.3799,9.3935,64000.0
2009-05-12 14:10:00,13.87,13.87,13.83,13.83,136400.0,9.4002,9.4002,9.3731,9.3731,136400.0
2009-05-12 14:15:00,13.83,13.86,13.83,13.86,104500.0,9.3731,9.3935,9.3731,9.3935,104500.0
2009-05-12 14:20:00,13.85,13.89,13.85,13.86,183900.0,9.3867,9.4138,9.3867,9.3935,183900.0
2009-05-12 14:25:00,13.85,13.86,13.83,13.84,147400.0,9.3867,9.3935,9.3731,9.3799,147400.0
2009-05-12 14:30:00,13.83,13.86,13.82,13.85,217200.0,9.3731,9.3935,9.3664,9.3867,217200.0
2009-05-12 14:35:00,13.85,13.86,13.82,13.82,435300.0,9.3867,9.3935,9.3664,9.3664,435300.0
2009-05-12 14:40:00,13.82,13.85,13.81,13.82,423300.0,9.3664,9.3867,9.3596,9.3664,423300.0
2009-05-12 14:45:00,13.82,13.82,13.73,13.81,862300.0,9.3664,9.3664,9.3054,9.3596,862300.0
2009-05-12 14:50:00,13.81,13.85,13.81,13.83,74000.0,9.3596,9.3867,9.3596,9.3731,74000.0
2009-05-12 14:55:00,13.84,13.91,13.84,13.9,159200.0,9.3799,9.4274,9.3799,9.4206,159200.0
2009-05-12 15:00:00,13.9,13.93,13.9,13.93,251800.0,9.4206,9.4409,9.4206,9.4409,251800.0
2009-05-12 15:05:00,13.93,13.95,13.9,13.91,758300.0,9.4409,9.4545,9.4206,9.4274,758300.0
2009-05-12 15:10:00,13.92,13.93,13.87,13.9,221300.0,9.4341,9.4409,9.4002,9.4206,221300.0
2009-05-12 15:15:00,13.9,13.91,13.87,13.91,344600.0,9.4206,9.4274,9.4002,9.4274,344600.0
2009-05-12 15:20:00,13.91,13.95,13.9,13.95,296600.0,9.4274,9.4545,9.4206,9.4545,296600.0
2009-05-12 15:25:00,13.95,14.0,13.95,14.0,317100.0,9.4545,9.4884,9.4545,9.4884,317100.0
2009-05-12 15:30:00,13.99,14.0,13.93,13.95,159500.0,9.4816,9.4884,9.4409,9.4545,159500.0
2009-05-12 15:35:00,13.95,13.99,13.94,13.95,236800.0,9.4545,9.4816,9.4477,9.4545,236800.0
2009-05-12 15:40:00,13.95,13.98,13.93,13.96,279900.0,9.4545,9.4748,9.4409,9.4612,279900.0
2009-05-12 15:45:00,13.95,13.98,13.95,13.97,153100.0,9.4545,9.4748,9.4545,9.468,153100.0
2009-05-12 15:50:00,13.97,13.98,13.91,13.92,305000.0,9.468,9.4748,9.4274,9.4341,305000.0
2009-05-12 15:55:00,13.91,13.92,13.88,13.89,817200.0,9.4274,9.4341,9.407,9.4138,817200.0
2009-05-13 09:30:00,13.69,13.75,13.61,13.67,262700.0,9.2783,9.3189,9.224,9.2647,262700.0
2009-05-13 09:35:00,13.67,13.73,13.62,13.66,190900.0,9.2647,9.3054,9.2308,9.2579,190900.0
2009-05-13 09:40:00,13.66,13.67,13.62,13.66,451800.0,9.2579,9.2647,9.2308,9.2579,451800.0
2009-05-13 09:45:00,13.66,13.68,13.61,13.63,335800.0,9.2579,9.2715,9.224,9.2376,335800.0
2009-05-13 09:50:00,13.62,13.65,13.6,13.65,599100.0,9.2308,9.2511,9.2173,9.2511,599100.0
2009-05-13 09:55:00,13.65,13.67,13.62,13.66,347700.0,9.2511,9.2647,9.2308,9.2579,347700.0
2009-05-13 10:00:00,13.65,13.66,13.62,13.63,174600.0,9.2511,9.2579,9.2308,9.2376,174600.0
2009-05-13 10:05:00,13.64,13.64,13.62,13.63,172900.0,9.2444,9.2444,9.2308,9.2376,172900.0
2009-05-13 10:10:00,13.62,13.64,13.62,13.64,176000.0,9.2308,9.2444,9.2308,9.2444,176000.0
2009-05-13 10:15:00,13.64,13.71,13.63,13.71,264300.0,9.2444,9.2918,9.2376,9.2918,264300.0
2009-05-13 10:20:00,13.71,13.75,13.7,13.73,361200.0,9.2918,9.3189,9.285,9.3054,361200.0
2009-05-13 10:25:00,13.73,13.79,13.73,13.77,278100.0,9.3054,9.346,9.3054,9.3325,278100.0
2009-05-13 10:30:00,13.78,13.81,13.75,13.81,186300.0,9.3393,9.3596,9.3189,9.3596,186300.0
2009-05-13 10:35:00,13.8,13.83,13.75,13.75,294800.0,9.3528,9.3731,9.3189,9.3189,294800.0
2009-05-13 10:40:00,13.75,13.77,13.73,13.73,170700.0,9.3189,9.3325,9.3054,9.3054,170700.0
2009-05-13 10:45:00,13.73,13.73,13.7,13.7,114900.0,9.3054,9.3054,9.285,9.285,114900.0
2009-05-13 10:50:00,13.7,13.74,13.7,13.71,219600.0,9.285,9.3121,9.285,9.2918,219600.0
2009-05-13 10:55:00,13.71,13.72,13.7,13.7,107300.0,9.2918,9.2986,9.285,9.285,107300.0
2009-05-13 11:00:00,13.7,13.71,13.67,13.68,148100.0,9.285,9.2918,9.2647,9.2715,148100.0
2009-05-13 11:05:00,13.67,13.68,13.65,13.67,108700.0,9.2647,9.2715,9.2511,9.2647,108700.0
2009-05-13 11:10:00,13.67,13.68,13.65,13.65,184500.0,9.2647,9.2715,9.2511,9.2511,184500.0
2009-05-13 11:15:00,13.65,13.67,13.6,13.62,198100.0,9.2511,9.2647,9.2173,9.2308,198100.0
2009-05-13 11:20:00,13.61,13.66,13.61,13.64,190900.0,9.224,9.2579,9.224,9.2444,190900.0
2009-05-13 11:25:00,13.64,13.68,13.63,13.68,166900.0,9.2444,9.2715,9.2376,9.2715,166900.0
2009-05-13 11:30:00,13.67,13.68,13.6,13.6,101200.0,9.2647,9.2715,9.2173,9.2173,101200.0
2009-05-13 11:35:00,13.6,13.62,13.56,13.57,312100.0,9.2173,9.2308,9.1901,9.1969,312100.0
2009-05-13 11:40:00,13.57,13.57,13.53,13.55,149300.0,9.1969,9.1969,9.1698,9.1834,149300.0
2009-05-13 11:45:00,13.56,13.56,13.5,13.52,413900.0,9.1901,9.1901,9.1495,9.163,413900.0
2009-05-13 11:50:00,13.51,13.53,13.5,13.53,190900.0,9.1563,9.1698,9.1495,9.1698,190900.0
2009-05-13 11:55:00,13.52,13.55,13.51,13.52,277000.0,9.163,9.1834,9.1563,9.163,277000.0
2009-05-13 12:00:00,13.52,13.62,13.52,13.55,193300.0,9.163,9.2308,9.163,9.1834,193300.0
2009-05-13 12:05:00,13.56,13.57,13.55,13.57,44900.0,9.1901,9.1969,9.1834,9.1969,44900.0
2009-05-13 12:10:00,13.57,13.61,13.56,13.6,72400.0,9.1969,9.224,9.1901,9.2173,72400.0
2009-05-13 12:15:00,13.6,13.61,13.58,13.59,103800.0,9.2173,9.224,9.2037,9.2105,103800.0
2009-05-13 12:20:00,13.59,13.6,13.57,13.57,48200.0,9.2105,9.2173,9.1969,9.1969,48200.0
2009-05-13 12:25:00,13.56,13.57,13.55,13.57,43800.0,9.1901,9.1969,9.1834,9.1969,43800.0
2009-05-13 12:30:00,13.57,13.57,13.56,13.57,66400.0,9.1969,9.1969,9.1901,9.1969,66400.0
2009-05-13 12:35:00,13.57,13.58,13.55,13.55,452600.0,9.1969,9.2037,9.1834,9.1834,452600.0
2009-05-13 12:40:00,13.56,13.61,13.56,13.59,140800.0,9.1901,9.224,9.1901,9.2105,140800.0
2009-05-13 12:45:00,13.59,13.59,13.54,13.54,87700.0,9.2105,9.2105,9.1766,9.1766,87700.0
2009-05-13 12:50:00,13.55,13.55,13.49,13.49,94600.0,9.1834,9.1834,9.1427,9.1427,94600.0
2009-05-13 12:55:00,13.5,13.5,13.43,13.44,153800.0,9.1495,9.1495,9.102,9.1088,153800.0
2009-05-13 13:00:00,13.44,13.44,13.36,13.36,299700.0,9.1088,9.1088,9.0546,9.0546,299700.0
2009-05-13 13:05:00,13.37,13.39,13.35,13.37,102500.0,9.0614,9.0749,9.0478,9.0614,102500.0
2009-05-13 13:10:00,13.37,13.38,13.36,13.38,70600.0,9.0614,9.0682,9.0546,9.0682,70600.0
2009-05-13 13:15:00,13.38,13.41,13.37,13.41,79800.0,9.0682,9.0885,9.0614,9.0885,79800.0
2009-05-13 13:20:00,13.41,13.41,13.38,13.39,99700.0,9.0885,9.0885,9.0682,9.0749,99700.0
2009-05-13 13:25:00,13.39,13.39,13.32,13.32,73900.0,9.0749,9.0749,9.0275,9.0275,73900.0
2009-05-13 13:30:00,13.33,13.39,13.3,13.38,274000.0,9.0343,9.0749,9.0139,9.0682,274000.0
2009-05-13 13:35:00,13.39,13.45,13.38,13.44,103300.0,9.0749,9.1156,9.0682,9.1088,103300.0
2009-05-13 13:40:00,13.45,13.45,13.41,13.42,55100.0,9.1156,9.1156,9.0885,9.0953,55100.0
2009-05-13 13:45:00,13.41,13.44,13.41,13.44,47300.0,9.0885,9.1088,9.0885,9.1088,47300.0
2009-05-13 13:50:00,13.44,13.48,13.43,13.43,215000.0,9.1088,9.1359,9.102,9.102,215000.0
2009-05-13 13:55:00,13.43,13.47,13.42,13.46,190200.0,9.102,9.1292,9.0953,9.1224,190200.0
2009-05-13 14:00:00,13.46,13.47,13.39,13.4,147300.0,9.1224,9.1292,9.0749,9.0817,147300.0
2009-05-13 14:05:00,13.39,13.4,13.37,13.39,123000.0,9.0749,9.0817,9.0614,9.0749,123000.0
2009-05-13 14:10:00,13.38,13.4,13.35,13.4,392200.0,9.0682,9.0817,9.0478,9.0817,392200.0
2009-05-13 14:15:00,13.4,13.4,13.35,13.35,72100.0,9.0817,9.0817,9.0478,9.0478,72100.0
2009-05-13 14:20:00,13.36,13.4,13.34,13.4,81600.0,9.0546,9.0817,9.041,9.0817,81600.0
2009-05-13 14:25:00,13.39,13.45,13.39,13.44,69900.0,9.0749,9.1156,9.0749,9.1088,69900.0
2009-05-13 14:30:00,13.43,13.43,13.38,13.38,95800.0,9.102,9.102,9.0682,9.0682,95800.0
2009-05-13 14:35:00,13.39,13.43,13.38,13.43,89100.0,9.0749,9.102,9.0682,9.102,89100.0
2009-05-13 14:40:00,13.42,13.47,13.41,13.46,120500.0,9.0953,9.1292,9.0885,9.1224,120500.0
2009-05-13 14:45:00,13.47,13.47,13.46,13.46,37500.0,9.1292,9.1292,9.1224,9.1224,37500.0
2009-05-13 14:50:00,13.47,13.48,13.46,13.47,218200.0,9.1292,9.1359,9.1224,9.1292,218200.0
2009-05-13 14:55:00,13.46,13.48,13.45,13.47,111400.0,9.1224,9.1359,9.1156,9.1292,111400.0
2009-05-13 15:00:00,13.48,13.49,13.45,13.47,252200.0,9.1359,9.1427,9.1156,9.1292,252200.0
2009-05-13 15:05:00,13.46,13.47,13.45,13.46,94400.0,9.1224,9.1292,9.1156,9.1224,94400.0
2009-05-13 15:10:00,13.46,13.46,13.43,13.43,63600.0,9.1224,9.1224,9.102,9.102,63600.0
2009-05-13 15:15:00,13.44,13.46,13.43,13.46,113300.0,9.1088,9.1224,9.102,9.1224,113300.0
2009-05-13 15:20:00,13.47,13.51,13.44,13.49,186400.0,9.1292,9.1563,9.1088,9.1427,186400.0
2009-05-13 15:25:00,13.49,13.51,13.46,13.46,318500.0,9.1427,9.1563,9.1224,9.1224,318500.0
2009-05-13 15:30:00,13.47,13.52,13.46,13.52,154800.0,9.1292,9.163,9.1224,9.163,154800.0
2009-05-13 15:35:00,13.53,13.54,13.48,13.48,244400.0,9.1698,9.1766,9.1359,9.1359,244400.0
2009-05-13 15:40:00,13.48,13.51,13.42,13.43,318400.0,9.1359,9.1563,9.0953,9.102,318400.0
2009-05-13 15:45:00,13.44,13.55,13.43,13.51,339400.0,9.1088,9.1834,9.102,9.1563,339400.0
2009-05-13 15:50:00,13.51,13.52,13.46,13.49,337700.0,9.1563,9.163,9.1224,9.1427,337700.0
2009-05-13 15:55:00,13.48,13.49,13.46,13.48,437300.0,9.1359,9.1427,9.1224,9.1359,437300.0
2009-05-14 09:30:00,13.47,13.65,13.47,13.63,165900.0,9.1292,9.2511,9.1292,9.2376,165900.0
2009-05-14 09:35:00,13.61,13.72,13.61,13.66,170100.0,9.224,9.2986,9.224,9.2579,170100.0
2009-05-14 09:40:00,13.66,13.72,13.59,13.7,272400.0,9.2579,9.2986,9.2105,9.285,272400.0
2009-05-14 09:45:00,13.71,13.72,13.62,13.64,102500.0,9.2918,9.2986,9.2308,9.2444,102500.0
2009-05-14 09:50:00,13.63,13.64,13.58,13.63,138500.0,9.2376,9.2444,9.2037,9.2376,138500.0
2009-05-14 09:55:00,13.63,13.68,13.62,13.65,245100.0,9.2376,9.2715,9.2308,9.2511,245100.0
2009-05-14 10:00:00,13.65,13.82,13.64,13.82,287300.0,9.2511,9.3664,9.2444,9.3664,287300.0
2009-05-14 10:05:00,13.81,13.91,13.79,13.85,851800.0,9.3596,9.4274,9.346,9.3867,851800.0
2009-05-14 10:10:00,13.86,13.89,13.85,13.88,83400.0,9.3935,9.4138,9.3867,9.407,83400.0
2009-05-14 10:15:00,13.87,13.92,13.84,13.89,144900.0,9.4002,9.4341,9.3799,9.4138,144900.0
2009-05-14 10:20:00,13.89,14.0,13.89,13.93,284000.0,9.4138,9.4884,9.4138,9.4409,284000.0
2009-05-14 10:25:00,13.94,13.95,13.89,13.91,146800.0,9.4477,9.4545,9.4138,9.4274,146800.0
2009-05-14 10:30:00,13.91,13.94,13.89,13.91,130500.0,9.4274,9.4477,9.4138,9.4274,130500.0
2009-05-14 10:35:00,13.91,13.95,13.89,13.9,125600.0,9.4274,9.4545,9.4138,9.4206,125600.0
2009-05-14 10:40:00,13.9,13.9,13.86,13.87,54800.0,9.4206,9.4206,9.3935,9.4002,54800.0
2009-05-14 10:45:00,13.86,13.87,13.82,13.82,58200.0,9.3935,9.4002,9.3664,9.3664,58200.0
2009-05-14 10:50:00,13.82,13.91,13.82,13.89,105600.0,9.3664,9.4274,9.3664,9.4138,105600.0
2009-05-14 10:55:00,13.9,13.94,13.89,13.92,70100.0,9.4206,9.4477,9.4138,9.4341,70100.0
2009-05-14 11:00:00,13.92,13.99,13.92,13.98,175700.0,9.4341,9.4816,9.4341,9.4748,175700.0
2009-05-14 11:05:00,13.98,14.01,13.98,14.0,150600.0,9.4748,9.4951,9.4748,9.4884,150600.0
2009-05-14 11:10:00,14.0,14.03,13.99,14.02,90700.0,9.4884,9.5087,9.4816,9.5019,90700.0
2009-05-14 11:15:00,14.03,14.08,14.02,14.06,344800.0,9.5087,9.5426,9.5019,9.529,344800.0
2009-05-14 11:20:00,14.07,14.12,14.06,14.08,203500.0,9.5358,9.5697,9.529,9.5426,203500.0
2009-05-14 11:25:00,14.09,14.11,14.07,14.07,168800.0,9.5493,9.5629,9.5358,9.5358,168800.0
2009-05-14 11:30:00,14.08,14.09,14.04,14.05,111700.0,9.5426,9.5493,9.5155,9.5222,111700.0
2009-05-14 11:35:00,14.04,14.05,14.0,14.03,133700.0,9.5155,9.5222,9.4884,9.5087,133700.0
2009-05-14 11:40:00,14.03,14.05,13.99,14.0,98000.0,9.5087,9.5222,9.4816,9.4884,98000.0
2009-05-14 11:45:00,13.99,14.01,13.98,13.99,97500.0,9.4816,9.4951,9.4748,9.4816,97500.0
2009-05-14 11:50:00,13.99,13.99,13.98,13.99,38700.0,9.4816,9.4816,9.4748,9.4816,38700.0
2009-05-14 11:55:00,13.98,14.04,13.98,14.03,73700.0,9.4748,9.5155,9.4748,9.5087,73700.0
2009-05-14 12:00:00,14.04,14.04,14.01,14.03,139000.0,9.5155,9.5155,9.4951,9.5087,139000.0
2009-05-14 12:05:00,14.03,14.09,14.02,14.09,167700.0,9.5087,9.5493,9.5019,9.5493,167700.0
2009-05-14 12:10:00,14.09,14.13,14.08,14.13,183800.0,9.5493,9.5765,9.5426,9.5765,183800.0
2009-05-14 12:15:00,14.13,14.13,14.08,14.08,63300.0,9.5765,9.5765,9.5426,9.5426,63300.0
2009-05-14 12:20:00,14.08,14.1,14.08,14.1,42500.0,9.5426,9.5561,9.5426,9.5561,42500.0
2009-05-14 12:25:00,14.1,14.1,14.08,14.09,46900.0,9.5561,9.5561,9.5426,9.5493,46900.0
2009-05-14 12:30:00,14.08,14.14,14.08,14.13,97200.0,9.5426,9.5832,9.5426,9.5765,97200.0
2009-05-14 12:35:00,14.14,14.14,14.09,14.09,112900.0,9.5832,9.5832,9.5493,9.5493,112900.0
2009-05-14 12:40:00,14.1,14.1,14.04,14.06,183400.0,9.5561,9.5561,9.5155,9.529,183400.0
2009-05-14 12:45:00,14.07,14.08,14.06,14.07,43300.0,9.5358,9.5426,9.529,9.5358,43300.0
2009-05-14 12:50:00,14.08,14.12,14.07,14.12,66100.0,9.5426,9.5697,9.5358,9.5697,66100.0
2009-05-14 12:55:00,14.12,14.13,14.1,14.12,182400.0,9.5697,9.5765,9.5561,9.5697,182400.0
2009-05-14 13:00:00,14.12,14.16,14.11,14.14,193800.0,9.5697,9.5968,9.5629,9.5832,193800.0
2009-05-14 13:05:00,14.14,14.16,14.13,14.15,131000.0,9.5832,9.5968,9.5765,9.59,131000.0
2009-05-14 13:10:00,14.15,14.16,14.1,14.1,78500.0,9.59,9.5968,9.5561,9.5561,78500.0
2009-05-14 13:15:00,14.1,14.11,14.09,14.09,51300.0,9.5561,9.5629,9.5493,9.5493,51300.0
2009-05-14 13:20:00,14.09,14.1,14.09,14.09,50900.0,9.5493,9.5561,9.5493,9.5493,50900.0
2009-05-14 13:25:00,14.09,14.1,14.09,14.1,41300.0,9.5493,9.5561,9.5493,9.5561,41300.0
2009-05-14 13:30:00,14.09,14.1,14.09,14.1,72700.0,9.5493,9.5561,9.5493,9.5561,72700.0
2009-05-14 13:35:00,14.1,14.14,14.1,14.13,100500.0,9.5561,9.5832,9.5561,9.5765,100500.0
2009-05-14 13:40:00,14.14,14.16,14.13,14.15,77900.0,9.5832,9.5968,9.5765,9.59,77900.0
2009-05-14 13:45:00,14.15,14.17,14.15,14.17,122400.0,9.59,9.6036,9.59,9.6036,122400.0
2009-05-14 13:50:00,14.16,14.2,14.16,14.2,82000.0,9.5968,9.6239,9.5968,9.6239,82000.0
2009-05-14 13:55:00,14.2,14.2,14.14,14.16,163900.0,9.6239,9.6239,9.5832,9.5968,163900.0
2009-05-14 14:00:00,14.16,14.21,14.16,14.2,115900.0,9.5968,9.6307,9.5968,9.6239,115900.0
2009-05-14 14:05:00,14.21,14.21,14.19,14.2,102900.0,9.6307,9.6307,9.6171,9.6239,102900.0
2009-05-14 14:10:00,14.19,14.21,14.18,14.19,229500.0,9.6171,9.6307,9.6103,9.6171,229500.0
2009-05-14 14:15:00,14.18,14.19,14.15,14.15,123400.0,9.6103,9.6171,9.59,9.59,123400.0
2009-05-14 14:20:00,14.15,14.2,14.15,14.2,196900.0,9.59,9.6239,9.59,9.6239,196900.0
2009-05-14 14:25:00,14.19,14.21,14.16,14.17,177800.0,9.6171,9.6307,9.5968,9.6036,177800.0
2009-05-14 14:30:00,14.17,14.18,14.16,14.17,85300.0,9.6036,9.6103,9.5968,9.6036,85300.0
2009-05-14 14:35:00,14.16,14.17,14.14,14.16,94700.0,9.5968,9.6036,9.5832,9.5968,94700.0
2009-05-14 14:40:00,14.16,14.18,14.15,14.16,152300.0,9.5968,9.6103,9.59,9.5968,152300.0
2009-05-14 14:45:00,14.16,14.18,14.16,14.17,283800.0,9.5968,9.6103,9.5968,9.6036,283800.0
2009-05-14 14:50:00,14.17,14.18,14.16,14.16,47400.0,9.6036,9.6103,9.5968,9.5968,47400.0
2009-05-14 14:55:00,14.16,14.18,14.14,14.18,122300.0,9.5968,9.6103,9.5832,9.6103,122300.0
2009-05-14 15:00:00,14.18,14.18,14.15,14.15,86100.0,9.6103,9.6103,9.59,9.59,86100.0
2009-05-14 15:05:00,14.15,14.16,14.11,14.13,162200.0,9.59,9.5968,9.5629,9.5765,162200.0
2009-05-14 15:10:00,14.13,14.14,14.08,14.1,190200.0,9.5765,9.5832,9.5426,9.5561,190200.0
2009-05-14 15:15:00,14.1,14.11,14.09,14.1,118400.0,9.5561,9.5629,9.5493,9.5561,118400.0
2009-05-14 15:20:00,14.1,14.16,14.1,14.14,237200.0,9.5561,9.5968,9.5561,9.5832,237200.0
2009-05-14 15:25:00,14.14,14.17,14.13,14.14,137200.0,9.5832,9.6036,9.5765,9.5832,137200.0
2009-05-14 15:30:00,14.13,14.14,14.09,14.1,153600.0,9.5765,9.5832,9.5493,9.5561,153600.0
2009-05-14 15:35:00,14.1,14.13,14.07,14.07,217200.0,9.5561,9.5765,9.5358,9.5358,217200.0
2009-05-14 15:40:00,14.07,14.11,14.06,14.06,302500.0,9.5358,9.5629,9.529,9.529,302500.0
2009-05-14 15:45:00,14.06,14.11,14.06,14.11,250400.0,9.529,9.5629,9.529,9.5629,250400.0
2009-05-14 15:50:00,14.11,14.14,14.08,14.08,458600.0,9.5629,9.5832,9.5426,9.5426,458600.0
2009-05-14 15:55:00,14.08,14.09,14.05,14.06,565700.0,9.5426,9.5493,9.5222,9.529,565700.0
2009-05-15 09:30:00,14.17,14.26,14.06,14.18,1063300.0,9.6036,9.6646,9.529,9.6103,1063300.0
2009-05-15 09:35:00,14.18,14.33,14.09,14.1,451400.0,9.6103,9.712,9.5493,9.5561,451400.0
2009-05-15 09:40:00,14.1,14.13,13.99,14.13,212200.0,9.5561,9.5765,9.4816,9.5765,212200.0
2009-05-15 09:45:00,14.13,14.17,14.08,14.15,143100.0,9.5765,9.6036,9.5426,9.59,143100.0
2009-05-15 09:50:00,14.16,14.25,14.1,14.24,269000.0,9.5968,9.6578,9.5561,9.651,269000.0
2009-05-15 09:55:00,14.24,14.29,14.21,14.25,183900.0,9.651,9.6849,9.6307,9.6578,183900.0
2009-05-15 10:00:00,14.25,14.25,14.23,14.23,174200.0,9.6578,9.6578,9.6442,9.6442,174200.0
2009-05-15 10:05:00,14.24,14.24,14.18,14.21,143400.0,9.651,9.651,9.6103,9.6307,143400.0
2009-05-15 10:10:00,14.21,14.21,14.11,14.13,192300.0,9.6307,9.6307,9.5629,9.5765,192300.0
2009-05-15 10:15:00,14.13,14.18,14.1,14.17,111100.0,9.5765,9.6103,9.5561,9.6036,111100.0
2009-05-15 10:20:00,14.18,14.19,14.16,14.19,96500.0,9.6103,9.6171,9.5968,9.6171,96500.0
2009-05-15 10:25:00,14.19,14.23,14.18,14.2,150500.0,9.6171,9.6442,9.6103,9.6239,150500.0
2009-05-15 10:30:00,14.2,14.3,14.19,14.3,172100.0,9.6239,9.6917,9.6171,9.6917,172100.0
2009-05-15 10:35:00,14.31,14.32,14.27,14.3,215700.0,9.6985,9.7052,9.6713,9.6917,215700.0
2009-05-15 10:40:00,14.3,14.34,14.28,14.28,344200.0,9.6917,9.7188,9.6781,9.6781,344200.0
2009-05-15 10:45:00,14.28,14.31,14.27,14.3,123100.0,9.6781,9.6985,9.6713,9.6917,123100.0
2009-05-15 10:50:00,14.29,14.31,14.28,14.28,65900.0,9.6849,9.6985,9.6781,9.6781,65900.0
2009-05-15 10:55:00,14.27,14.3,14.26,14.29,57900.0,9.6713,9.6917,9.6646,9.6849,57900.0
2009-05-15 11:00:00,14.28,14.31,14.28,14.31,392600.0,9.6781,9.6985,9.6781,9.6985,392600.0
2009-05-15 11:05:00,14.31,14.31,14.28,14.3,413000.0,9.6985,9.6985,9.6781,9.6917,413000.0
2009-05-15 11:10:00,14.3,14.35,14.28,14.29,275300.0,9.6917,9.7256,9.6781,9.6849,275300.0
2009-05-15 11:15:00,14.28,14.31,14.26,14.27,365000.0,9.6781,9.6985,9.6646,9.6713,365000.0
2009-05-15 11:20:00,14.26,14.26,14.2,14.25,141300.0,9.6646,9.6646,9.6239,9.6578,141300.0
2009-05-15 11:25:00,14.25,14.25,14.19,14.21,484100.0,9.6578,9.6578,9.6171,9.6307,484100.0
2009-05-15 11:30:00,14.22,14.26,14.19,14.26,282200.0,9.6375,9.6646,9.6171,9.6646,282200.0
2009-05-15 11:35:00,14.26,14.28,14.23,14.23,139900.0,9.6646,9.6781,9.6442,9.6442,139900.0
2009-05-15 11:40:00,14.24,14.25,14.18,14.19,209100.0,9.651,9.6578,9.6103,9.6171,209100.0
2009-05-15 11:45:00,14.19,14.22,14.15,14.18,349400.0,9.6171,9.6375,9.59,9.6103,349400.0
2009-05-15 11:50:00,14.18,14.19,14.13,14.13,230600.0,9.6103,9.6171,9.5765,9.5765,230600.0
2009-05-15 11:55:00,14.12,14.13,14.09,14.1,329800.0,9.5697,9.5765,9.5493,9.5561,329800.0
2009-05-15 12:00:00,14.1,14.12,14.07,14.07,146300.0,9.5561,9.5697,9.5358,9.5358,146300.0
2009-05-15 12:05:00,14.07,14.11,14.06,14.08,183600.0,9.5358,9.5629,9.529,9.5426,183600.0
2009-05-15 12:10:00,14.08,14.08,14.07,14.07,75700.0,9.5426,9.5426,9.5358,9.5358,75700.0
2009-05-15 12:15:00,14.07,14.07,14.01,14.03,207800.0,9.5358,9.5358,9.4951,9.5087,207800.0
2009-05-15 12:20:00,14.03,14.09,14.03,14.08,40900.0,9.5087,9.5493,9.5087,9.5426,40900.0
2009-05-15 12:25:00,14.09,14.09,14.07,14.07,46000.0,9.5493,9.5493,9.5358,9.5358,46000.0
2009-05-15 12:30:00,14.07,14.08,14.04,14.04,57900.0,9.5358,9.5426,9.5155,9.5155,57900.0
2009-05-15 12:35:00,14.04,14.04,13.99,14.01,158300.0,9.5155,9.5155,9.4816,9.4951,158300.0
2009-05-15 12:40:00,14.01,14.01,13.99,13.99,63500.0,9.4951,9.4951,9.4816,9.4816,63500.0
2009-05-15 12:45:00,13.99,14.0,13.96,13.97,169500.0,9.4816,9.4884,9.4612,9.468,169500.0
2009-05-15 12:50:00,13.98,13.98,13.97,13.97,78000.0,9.4748,9.4748,9.468,9.468,78000.0
2009-05-15 12:55:00,13.96,13.97,13.91,13.93,216800.0,9.4612,9.468,9.4274,9.4409,216800.0
2009-05-15 13:00:00,13.93,13.94,13.92,13.93,63000.0,9.4409,9.4477,9.4341,9.4409,63000.0
2009-05-15 13:05:00,13.92,13.94,13.92,13.94,58400.0,9.4341,9.4477,9.4341,9.4477,58400.0
2009-05-15 13:10:00,13.93,13.94,13.92,13.94,63100.0,9.4409,9.4477,9.4341,9.4477,63100.0
2009-05-15 13:15:00,13.94,13.94,13.93,13.94,90000.0,9.4477,9.4477,9.4409,9.4477,90000.0
2009-05-15 13:20:00,13.94,13.94,13.93,13.94,69700.0,9.4477,9.4477,9.4409,9.4477,69700.0
2009-05-15 13:25:00,13.93,13.98,13.93,13.97,153300.0,9.4409,9.4748,9.4409,9.468,153300.0
2009-05-15 13:30:00,13.98,14.0,13.98,14.0,64900.0,9.4748,9.4884,9.4748,9.4884,64900.0
2009-05-15 13:35:00,13.99,14.05,13.97,14.04,250000.0,9.4816,9.5222,9.468,9.5155,250000.0
2009-05-15 13:40:00,14.04,14.04,14.0,14.0,126000.0,9.5155,9.5155,9.4884,9.4884,126000.0
2009-05-15 13:45:00,14.0,14.01,13.99,14.01,95900.0,9.4884,9.4951,9.4816,9.4951,95900.0
2009-05-15 13:50:00,14.01,14.02,14.01,14.02,20100.0,9.4951,9.5019,9.4951,9.5019,20100.0
2009-05-15 13:55:00,14.02,14.02,14.01,14.02,33700.0,9.5019,9.5019,9.4951,9.5019,33700.0
2009-05-15 14:00:00,14.01,14.02,14.0,14.0,97800.0,9.4951,9.5019,9.4884,9.4884,97800.0
2009-05-15 14:05:00,14.0,14.01,13.95,14.0,190500.0,9.4884,9.4951,9.4545,9.4884,190500.0
2009-05-15 14:10:00,13.99,14.0,13.99,14.0,46600.0,9.4816,9.4884,9.4816,9.4884,46600.0
2009-05-15 14:15:00,13.99,14.0,13.98,13.99,96900.0,9.4816,9.4884,9.4748,9.4816,96900.0
2009-05-15 14:20:00,13.99,14.01,13.99,14.0,102900.0,9.4816,9.4951,9.4816,9.4884,102900.0
2009-05-15 14:25:00,14.01,14.01,13.96,13.98,102700.0,9.4951,9.4951,9.4612,9.4748,102700.0
2009-05-15 14:30:00,13.98,13.98,13.94,13.94,184600.0,9.4748,9.4748,9.4477,9.4477,184600.0
2009-05-15 14:35:00,13.94,13.95,13.92,13.95,108800.0,9.4477,9.4545,9.4341,9.4545,108800.0
2009-05-15 14:40:00,13.95,13.95,13.84,13.85,281900.0,9.4545,9.4545,9.3799,9.3867,281900.0
2009-05-15 14:45:00,13.86,13.86,13.83,13.83,126700.0,9.3935,9.3935,9.3731,9.3731,126700.0
2009-05-15 14:50:00,13.83,13.84,13.77,13.81,457800.0,9.3731,9.3799,9.3325,9.3596,457800.0
2009-05-15 14:55:00,13.81,13.83,13.8,13.81,107900.0,9.3596,9.3731,9.3528,9.3596,107900.0
2009-05-15 15:00:00,13.8,13.81,13.74,13.75,198700.0,9.3528,9.3596,9.3121,9.3189,198700.0
2009-05-15 15:05:00,13.74,13.77,13.74,13.75,321600.0,9.3121,9.3325,9.3121,9.3189,321600.0
2009-05-15 15:10:00,13.75,13.79,13.74,13.79,262000.0,9.3189,9.346,9.3121,9.346,262000.0
2009-05-15 15:15:00,13.79,13.81,13.77,13.78,199200.0,9.346,9.3596,9.3325,9.3393,199200.0
2009-05-15 15:20:00,13.77,13.84,13.77,13.84,175000.0,9.3325,9.3799,9.3325,9.3799,175000.0
2009-05-15 15:25:00,13.84,13.89,13.82,13.86,320900.0,9.3799,9.4138,9.3664,9.3935,320900.0
2009-05-15 15:30:00,13.87,13.89,13.85,13.87,220000.0,9.4002,9.4138,9.3867,9.4002,220000.0
2009-05-15 15:35:00,13.87,13.92,13.86,13.9,133500.0,9.4002,9.4341,9.3935,9.4206,133500.0
2009-05-15 15:40:00,13.91,13.94,13.88,13.91,345400.0,9.4274,9.4477,9.407,9.4274,345400.0
2009-05-15 15:45:00,13.91,13.93,13.89,13.9,316000.0,9.4274,9.4409,9.4138,9.4206,316000.0
2009-05-15 15:50:00,13.89,13.91,13.87,13.9,315800.0,9.4138,9.4274,9.4002,9.4206,315800.0
2009-05-15 15:55:00,13.9,13.91,13.83,13.9,705900.0,9.4206,9.4274,9.3731,9.4206,705900.0
2009-05-18 09:30:00,14.01,14.15,13.93,14.07,649100.0,9.4951,9.59,9.4409,9.5358,649100.0
2009-05-18 09:35:00,14.07,14.07,13.8,14.0,283700.0,9.5358,9.5358,9.3528,9.4884,283700.0
2009-05-18 09:40:00,14.0,14.0,13.94,13.98,381500.0,9.4884,9.4884,9.4477,9.4748,381500.0
2009-05-18 09:45:00,13.98,14.0,13.93,13.95,355400.0,9.4748,9.4884,9.4409,9.4545,355400.0
2009-05-18 09:50:00,13.95,14.0,13.94,13.96,144800.0,9.4545,9.4884,9.4477,9.4612,144800.0
2009-05-18 09:55:00,13.95,14.01,13.94,14.01,263600.0,9.4545,9.4951,9.4477,9.4951,263600.0
2009-05-18 10:00:00,14.01,14.05,13.99,14.04,297700.0,9.4951,9.5222,9.4816,9.5155,297700.0
2009-05-18 10:05:00,14.05,14.06,13.98,14.02,510300.0,9.5222,9.529,9.4748,9.5019,510300.0
2009-05-18 10:10:00,14.02,14.03,13.95,14.0,505000.0,9.5019,9.5087,9.4545,9.4884,505000.0
2009-05-18 10:15:00,13.99,14.02,13.96,14.0,201400.0,9.4816,9.5019,9.4612,9.4884,201400.0
2009-05-18 10:20:00,13.99,14.12,13.99,14.11,343500.0,9.4816,9.5697,9.4816,9.5629,343500.0
2009-05-18 10:25:00,14.11,14.14,14.03,14.03,210300.0,9.5629,9.5832,9.5087,9.5087,210300.0
2009-05-18 10:30:00,14.03,14.14,14.03,14.13,265200.0,9.5087,9.5832,9.5087,9.5765,265200.0
2009-05-18 10:35:00,14.12,14.18,14.12,14.16,137200.0,9.5697,9.6103,9.5697,9.5968,137200.0
2009-05-18 10:40:00,14.15,14.2,14.12,14.2,123300.0,9.59,9.6239,9.5697,9.6239,123300.0
2009-05-18 10:45:00,14.2,14.31,14.18,14.28,323700.0,9.6239,9.6985,9.6103,9.6781,323700.0
2009-05-18 10:50:00,14.28,14.33,14.27,14.3,363600.0,9.6781,9.712,9.6713,9.6917,363600.0
2009-05-18 10:55:00,14.3,14.31,14.23,14.24,85500.0,9.6917,9.6985,9.6442,9.651,85500.0
2009-05-18 11:00:00,14.23,14.26,14.23,14.26,99300.0,9.6442,9.6646,9.6442,9.6646,99300.0
2009-05-18 11:05:00,14.26,14.26,14.25,14.26,87500.0,9.6646,9.6646,9.6578,9.6646,87500.0
2009-05-18 11:10:00,14.25,14.27,14.24,14.25,113400.0,9.6578,9.6713,9.651,9.6578,113400.0
2009-05-18 11:15:00,14.24,14.25,14.22,14.24,121400.0,9.651,9.6578,9.6375,9.651,121400.0
2009-05-18 11:20:00,14.24,14.24,14.15,14.15,261400.0,9.651,9.651,9.59,9.59,261400.0
2009-05-18 11:25:00,14.14,14.17,14.14,14.16,73400.0,9.5832,9.6036,9.5832,9.5968,73400.0
2009-05-18 11:30:00,14.16,14.2,14.16,14.19,82800.0,9.5968,9.6239,9.5968,9.6171,82800.0
2009-05-18 11:35:00,14.2,14.22,14.19,14.21,56000.0,9.6239,9.6375,9.6171,9.6307,56000.0
2009-05-18 11:40:00,14.22,14.22,14.21,14.22,22700.0,9.6375,9.6375,9.6307,9.6375,22700.0
2009-05-18 11:45:00,14.21,14.23,14.18,14.18,101500.0,9.6307,9.6442,9.6103,9.6103,101500.0
2009-05-18 11:50:00,14.19,14.24,14.18,14.23,75800.0,9.6171,9.651,9.6103,9.6442,75800.0
2009-05-18 11:55:00,14.24,14.24,14.21,14.21,37000.0,9.651,9.651,9.6307,9.6307,37000.0
2009-05-18 12:00:00,14.22,14.22,14.16,14.18,129900.0,9.6375,9.6375,9.5968,9.6103,129900.0
2009-05-18 12:05:00,14.17,14.18,14.16,14.18,43900.0,9.6036,9.6103,9.5968,9.6103,43900.0
2009-05-18 12:10:00,14.16,14.19,14.13,14.19,123100.0,9.5968,9.6171,9.5765,9.6171,123100.0
2009-05-18 12:15:00,14.19,14.19,14.16,14.16,34100.0,9.6171,9.6171,9.5968,9.5968,34100.0
2009-05-18 12:20:00,14.16,14.17,14.15,14.15,57700.0,9.5968,9.6036,9.59,9.59,57700.0
2009-05-18 12:25:00,14.16,14.19,14.15,14.19,130300.0,9.5968,9.6171,9.59,9.6171,130300.0
2009-05-18 12:30:00,14.19,14.19,14.18,14.18,59600.0,9.6171,9.6171,9.6103,9.6103,59600.0
2009-05-18 12:35:00,14.19,14.19,14.18,14.18,38400.0,9.6171,9.6171,9.6103,9.6103,38400.0
2009-05-18 12:40:00,14.19,14.25,14.18,14.24,203800.0,9.6171,9.6578,9.6103,9.651,203800.0
2009-05-18 12:45:00,14.25,14.25,14.22,14.23,145000.0,9.6578,9.6578,9.6375,9.6442,145000.0
2009-05-18 12:50:00,14.22,14.23,14.21,14.21,70700.0,9.6375,9.6442,9.6307,9.6307,70700.0
2009-05-18 12:55:00,14.22,14.22,14.19,14.19,84300.0,9.6375,9.6375,9.6171,9.6171,84300.0
2009-05-18 13:00:00,14.19,14.2,14.14,14.14,126000.0,9.6171,9.6239,9.5832,9.5832,126000.0
2009-05-18 13:05:00,14.14,14.15,14.11,14.12,122100.0,9.5832,9.59,9.5629,9.5697,122100.0
2009-05-18 13:10:00,14.11,14.15,14.11,14.15,97500.0,9.5629,9.59,9.5629,9.59,97500.0
2009-05-18 13:15:00,14.15,14.16,14.12,14.14,137900.0,9.59,9.5968,9.5697,9.5832,137900.0
2009-05-18 13:20:00,14.14,14.14,14.11,14.12,44600.0,9.5832,9.5832,9.5629,9.5697,44600.0
2009-05-18 13:25:00,14.11,14.12,14.05,14.1,174700.0,9.5629,9.5697,9.5222,9.5561,174700.0
2009-05-18 13:30:00,14.1,14.13,14.09,14.11,79000.0,9.5561,9.5765,9.5493,9.5629,79000.0
2009-05-18 13:35:00,14.11,14.15,14.11,14.15,90000.0,9.5629,9.59,9.5629,9.59,90000.0
2009-05-18 13:40:00,14.15,14.15,14.1,14.1,91100.0,9.59,9.59,9.5561,9.5561,91100.0
2009-05-18 13:45:00,14.1,14.11,14.03,14.06,186900.0,9.5561,9.5629,9.5087,9.529,186900.0
2009-05-18 13:50:00,14.06,14.07,14.04,14.05,277900.0,9.529,9.5358,9.5155,9.5222,277900.0
2009-05-18 13:55:00,14.05,14.05,14.04,14.04,50400.0,9.5222,9.5222,9.5155,9.5155,50400.0
2009-05-18 14:00:00,14.04,14.05,13.98,14.0,213500.0,9.5155,9.5222,9.4748,9.4884,213500.0
2009-05-18 14:05:00,14.0,14.03,13.99,14.03,95000.0,9.4884,9.5087,9.4816,9.5087,95000.0
2009-05-18 14:10:00,14.03,14.05,14.0,14.0,107600.0,9.5087,9.5222,9.4884,9.4884,107600.0
2009-05-18 14:15:00,14.01,14.02,13.98,13.99,156900.0,9.4951,9.5019,9.4748,9.4816,156900.0
2009-05-18 14:20:00,13.99,14.0,13.96,13.97,114200.0,9.4816,9.4884,9.4612,9.468,114200.0
2009-05-18 14:25:00,13.96,13.97,13.9,13.91,231800.0,9.4612,9.468,9.4206,9.4274,231800.0
2009-05-18 14:30:00,13.91,13.94,13.9,13.94,128200.0,9.4274,9.4477,9.4206,9.4477,128200.0
2009-05-18 14:35:00,13.94,13.94,13.92,13.94,151800.0,9.4477,9.4477,9.4341,9.4477,151800.0
2009-05-18 14:40:00,13.94,14.0,13.93,13.99,209300.0,9.4477,9.4884,9.4409,9.4816,209300.0
2009-05-18 14:45:00,14.0,14.02,14.0,14.02,89300.0,9.4884,9.5019,9.4884,9.5019,89300.0
2009-05-18 14:50:00,14.01,14.04,13.99,14.04,184000.0,9.4951,9.5155,9.4816,9.5155,184000.0
2009-05-18 14:55:00,14.03,14.06,14.03,14.06,67600.0,9.5087,9.529,9.5087,9.529,67600.0
2009-05-18 15:00:00,14.06,14.06,13.99,13.99,143900.0,9.529,9.529,9.4816,9.4816,143900.0
2009-05-18 15:05:00,13.99,14.04,13.99,14.01,235000.0,9.4816,9.5155,9.4816,9.4951,235000.0
2009-05-18 15:10:00,14.01,14.02,13.98,14.0,328300.0,9.4951,9.5019,9.4748,9.4884,328300.0
2009-05-18 15:15:00,14.0,14.04,14.0,14.01,199900.0,9.4884,9.5155,9.4884,9.4951,199900.0
2009-05-18 15:20:00,14.0,14.01,13.98,13.99,220500.0,9.4884,9.4951,9.4748,9.4816,220500.0
2009-05-18 15:25:00,13.99,14.01,13.96,13.97,123200.0,9.4816,9.4951,9.4612,9.468,123200.0
2009-05-18 15:30:00,13.97,13.98,13.94,13.98,250700.0,9.468,9.4748,9.4477,9.4748,250700.0
2009-05-18 15:35:00,13.98,14.03,13.97,14.02,310200.0,9.4748,9.5087,9.468,9.5019,310200.0
2009-05-18 15:40:00,14.03,14.06,13.99,14.06,483600.0,9.5087,9.529,9.4816,9.529,483600.0
2009-05-18 15:45:00,14.06,14.11,14.05,14.11,484200.0,9.529,9.5629,9.5222,9.5629,484200.0
2009-05-18 15:50:00,14.11,14.14,14.1,14.12,411800.0,9.5629,9.5832,9.5561,9.5697,411800.0
2009-05-18 15:55:00,14.11,14.16,14.11,14.15,630200.0,9.5629,9.5968,9.5629,9.59,630200.0
2009-05-19 09:30:00,14.27,14.36,14.24,14.31,535200.0,9.6713,9.7323,9.651,9.6985,535200.0
2009-05-19 09:35:00,14.32,14.35,14.29,14.3,453600.0,9.7052,9.7256,9.6849,9.6917,453600.0
2009-05-19 09:40:00,14.3,14.32,14.16,14.18,169600.0,9.6917,9.7052,9.5968,9.6103,169600.0
2009-05-19 09:45:00,14.18,14.19,14.03,14.1,584000.0,9.6103,9.6171,9.5087,9.5561,584000.0
2009-05-19 09:50:00,14.1,14.1,13.95,13.97,287800.0,9.5561,9.5561,9.4545,9.468,287800.0
2009-05-19 09:55:00,13.97,14.0,13.92,13.98,292900.0,9.468,9.4884,9.4341,9.4748,292900.0
2009-05-19 10:00:00,13.97,14.03,13.93,14.03,145100.0,9.468,9.5087,9.4409,9.5087,145100.0
2009-05-19 10:05:00,14.02,14.09,14.0,14.01,220900.0,9.5019,9.5493,9.4884,9.4951,220900.0
2009-05-19 10:10:00,14.0,14.04,13.99,14.04,221700.0,9.4884,9.5155,9.4816,9.5155,221700.0
2009-05-19 10:15:00,14.04,14.06,14.01,14.04,189400.0,9.5155,9.529,9.4951,9.5155,189400.0
2009-05-19 10:20:00,14.04,14.05,13.96,14.03,238600.0,9.5155,9.5222,9.4612,9.5087,238600.0
2009-05-19 10:25:00,14.02,14.14,14.02,14.08,216400.0,9.5019,9.5832,9.5019,9.5426,216400.0
2009-05-19 10:30:00,14.07,14.15,14.07,14.11,134600.0,9.5358,9.59,9.5358,9.5629,134600.0
2009-05-19 10:35:00,14.11,14.16,14.09,14.14,255000.0,9.5629,9.5968,9.5493,9.5832,255000.0
2009-05-19 10:40:00,14.14,14.16,14.11,14.12,224000.0,9.5832,9.5968,9.5629,9.5697,224000.0
2009-05-19 10:45:00,14.13,14.15,14.11,14.14,112600.0,9.5765,9.59,9.5629,9.5832,112600.0
2009-05-19 10:50:00,14.14,14.15,14.09,14.1,325600.0,9.5832,9.59,9.5493,9.5561,325600.0
2009-05-19 10:55:00,14.1,14.11,14.09,14.1,188900.0,9.5561,9.5629,9.5493,9.5561,188900.0
2009-05-19 11:00:00,14.1,14.12,14.09,14.09,362700.0,9.5561,9.5697,9.5493,9.5493,362700.0
2009-05-19 11:05:00,14.1,14.1,14.04,14.07,151200.0,9.5561,9.5561,9.5155,9.5358,151200.0
2009-05-19 11:10:00,14.06,14.08,14.06,14.07,31700.0,9.529,9.5426,9.529,9.5358,31700.0
2009-05-19 11:15:00,14.07,14.11,14.07,14.09,158700.0,9.5358,9.5629,9.5358,9.5493,158700.0
2009-05-19 11:20:00,14.09,14.1,14.08,14.09,111400.0,9.5493,9.5561,9.5426,9.5493,111400.0
2009-05-19 11:25:00,14.08,14.16,14.08,14.16,83500.0,9.5426,9.5968,9.5426,9.5968,83500.0
2009-05-19 11:30:00,14.16,14.17,14.16,14.17,60300.0,9.5968,9.6036,9.5968,9.6036,60300.0
2009-05-19 11:35:00,14.17,14.2,14.17,14.19,64500.0,9.6036,9.6239,9.6036,9.6171,64500.0
2009-05-19 11:40:00,14.19,14.27,14.19,14.27,155800.0,9.6171,9.6713,9.6171,9.6713,155800.0
2009-05-19 11:45:00,14.27,14.3,14.26,14.3,104600.0,9.6713,9.6917,9.6646,9.6917,104600.0
2009-05-19 11:50:00,14.29,14.3,14.23,14.24,67100.0,9.6849,9.6917,9.6442,9.651,67100.0
2009-05-19 11:55:00,14.23,14.26,14.23,14.26,57100.0,9.6442,9.6646,9.6442,9.6646,57100.0
2009-05-19 12:00:00,14.26,14.26,14.2,14.21,63700.0,9.6646,9.6646,9.6239,9.6307,63700.0
2009-05-19 12:05:00,14.22,14.23,14.2,14.23,34900.0,9.6375,9.6442,9.6239,9.6442,34900.0
2009-05-19 12:10:00,14.22,14.23,14.2,14.22,62300.0,9.6375,9.6442,9.6239,9.6375,62300.0
2009-05-19 12:15:00,14.22,14.25,14.21,14.25,31400.0,9.6375,9.6578,9.6307,9.6578,31400.0
2009-05-19 12:20:00,14.25,14.25,14.24,14.25,24200.0,9.6578,9.6578,9.651,9.6578,24200.0
2009-05-19 12:25:00,14.25,14.26,14.23,14.24,110500.0,9.6578,9.6646,9.6442,9.651,110500.0
2009-05-19 12:30:00,14.25,14.25,14.22,14.24,45900.0,9.6578,9.6578,9.6375,9.651,45900.0
2009-05-19 12:35:00,14.24,14.24,14.2,14.22,67000.0,9.651,9.651,9.6239,9.6375,67000.0
2009-05-19 12:40:00,14.22,14.25,14.21,14.25,23300.0,9.6375,9.6578,9.6307,9.6578,23300.0
2009-05-19 12:45:00,14.25,14.25,14.23,14.23,40800.0,9.6578,9.6578,9.6442,9.6442,40800.0
2009-05-19 12:50:00,14.23,14.24,14.21,14.23,28900.0,9.6442,9.651,9.6307,9.6442,28900.0
2009-05-19 12:55:00,14.22,14.23,14.21,14.21,27600.0,9.6375,9.6442,9.6307,9.6307,27600.0
2009-05-19 13:00:00,14.21,14.23,14.2,14.23,27900.0,9.6307,9.6442,9.6239,9.6442,27900.0
2009-05-19 13:05:00,14.24,14.25,14.23,14.25,95800.0,9.651,9.6578,9.6442,9.6578,95800.0
2009-05-19 13:10:00,14.25,14.25,14.24,14.25,68300.0,9.6578,9.6578,9.651,9.6578,68300.0
2009-05-19 13:15:00,14.25,14.29,14.24,14.29,84500.0,9.6578,9.6849,9.651,9.6849,84500.0
2009-05-19 13:20:00,14.28,14.33,14.28,14.33,89600.0,9.6781,9.712,9.6781,9.712,89600.0
2009-05-19 13:25:00,14.33,14.34,14.3,14.32,127300.0,9.712,9.7188,9.6917,9.7052,127300.0
2009-05-19 13:30:00,14.32,14.34,14.32,14.32,75900.0,9.7052,9.7188,9.7052,9.7052,75900.0
2009-05-19 13:35:00,14.32,14.36,14.31,14.36,58800.0,9.7052,9.7323,9.6985,9.7323,58800.0
2009-05-19 13:40:00,14.36,14.39,14.34,14.36,125300.0,9.7323,9.7527,9.7188,9.7323,125300.0
2009-05-19 13:45:00,14.36,14.37,14.34,14.34,106800.0,9.7323,9.7391,9.7188,9.7188,106800.0
2009-05-19 13:50:00,14.34,14.35,14.31,14.33,60100.0,9.7188,9.7256,9.6985,9.712,60100.0
2009-05-19 13:55:00,14.33,14.34,14.31,14.33,53800.0,9.712,9.7188,9.6985,9.712,53800.0
2009-05-19 14:00:00,14.34,14.34,14.29,14.3,52800.0,9.7188,9.7188,9.6849,9.6917,52800.0
2009-05-19 14:05:00,14.29,14.32,14.28,14.31,61300.0,9.6849,9.7052,9.6781,9.6985,61300.0
2009-05-19 14:10:00,14.32,14.32,14.31,14.32,41100.0,9.7052,9.7052,9.6985,9.7052,41100.0
2009-05-19 14:15:00,14.31,14.32,14.28,14.31,79700.0,9.6985,9.7052,9.6781,9.6985,79700.0
2009-05-19 14:20:00,14.32,14.37,14.31,14.34,182100.0,9.7052,9.7391,9.6985,9.7188,182100.0
2009-05-19 14:25:00,14.33,14.34,14.33,14.34,122600.0,9.712,9.7188,9.712,9.7188,122600.0
2009-05-19 14:30:00,14.34,14.37,14.33,14.37,70600.0,9.7188,9.7391,9.712,9.7391,70600.0
2009-05-19 14:35:00,14.37,14.38,14.36,14.37,76200.0,9.7391,9.7459,9.7323,9.7391,76200.0
2009-05-19 14:40:00,14.37,14.38,14.35,14.36,99500.0,9.7391,9.7459,9.7256,9.7323,99500.0
2009-05-19 14:45:00,14.36,14.4,14.36,14.4,79000.0,9.7323,9.7594,9.7323,9.7594,79000.0
2009-05-19 14:50:00,14.4,14.4,14.38,14.39,145400.0,9.7594,9.7594,9.7459,9.7527,145400.0
2009-05-19 14:55:00,14.38,14.39,14.33,14.34,162000.0,9.7459,9.7527,9.712,9.7188,162000.0
2009-05-19 15:00:00,14.34,14.37,14.34,14.37,85700.0,9.7188,9.7391,9.7188,9.7391,85700.0
2009-05-19 15:05:00,14.37,14.39,14.3,14.32,423700.0,9.7391,9.7527,9.6917,9.7052,423700.0
2009-05-19 15:10:00,14.31,14.31,14.26,14.27,130100.0,9.6985,9.6985,9.6646,9.6713,130100.0
2009-05-19 15:15:00,14.28,14.34,14.27,14.34,71100.0,9.6781,9.7188,9.6713,9.7188,71100.0
2009-05-19 15:20:00,14.33,14.35,14.31,14.35,130400.0,9.712,9.7256,9.6985,9.7256,130400.0
2009-05-19 15:25:00,14.35,14.37,14.34,14.35,85500.0,9.7256,9.7391,9.7188,9.7256,85500.0
2009-05-19 15:30:00,14.35,14.36,14.22,14.23,247600.0,9.7256,9.7323,9.6375,9.6442,247600.0
2009-05-19 15:35:00,14.23,14.3,14.22,14.28,205500.0,9.6442,9.6917,9.6375,9.6781,205500.0
2009-05-19 15:40:00,14.28,14.31,14.24,14.27,219600.0,9.6781,9.6985,9.651,9.6713,219600.0
2009-05-19 15:45:00,14.26,14.28,14.23,14.23,193500.0,9.6646,9.6781,9.6442,9.6442,193500.0
2009-05-19 15:50:00,14.23,14.27,14.21,14.25,503700.0,9.6442,9.6713,9.6307,9.6578,503700.0
2009-05-19 15:55:00,14.26,14.26,14.2,14.22,612200.0,9.6646,9.6646,9.6239,9.6375,612200.0
2009-05-20 09:30:00,14.69,15.0,14.5,14.85,967700.0,9.956,10.1661,9.8272,10.0644,967700.0
2009-05-20 09:35:00,14.85,14.92,14.72,14.82,278000.0,10.0644,10.1119,9.9763,10.0441,278000.0
2009-05-20 09:40:00,14.81,14.95,14.81,14.94,305900.0,10.0373,10.1322,10.0373,10.1254,305900.0
2009-05-20 09:45:00,14.94,14.95,14.87,14.9,541200.0,10.1254,10.1322,10.078,10.0983,541200.0
2009-05-20 09:50:00,14.9,14.91,14.88,14.9,195000.0,10.0983,10.1051,10.0848,10.0983,195000.0
2009-05-20 09:55:00,14.89,14.95,14.88,14.93,249600.0,10.0915,10.1322,10.0848,10.1187,249600.0
2009-05-20 10:00:00,14.93,15.03,14.93,15.0,656800.0,10.1187,10.1864,10.1187,10.1661,656800.0
2009-05-20 10:05:00,15.0,15.04,14.97,15.03,569500.0,10.1661,10.1932,10.1458,10.1864,569500.0
2009-05-20 10:10:00,15.03,15.1,15.03,15.09,473200.0,10.1864,10.2339,10.1864,10.2271,473200.0
2009-05-20 10:15:00,15.09,15.1,15.02,15.06,324900.0,10.2271,10.2339,10.1796,10.2068,324900.0
2009-05-20 10:20:00,15.05,15.1,15.04,15.1,142300.0,10.2,10.2339,10.1932,10.2339,142300.0
2009-05-20 10:25:00,15.1,15.1,15.05,15.08,290100.0,10.2339,10.2339,10.2,10.2203,290100.0
2009-05-20 10:30:00,15.09,15.09,15.05,15.05,156500.0,10.2271,10.2271,10.2,10.2,156500.0
2009-05-20 10:35:00,15.06,15.06,15.03,15.05,132900.0,10.2068,10.2068,10.1864,10.2,132900.0
2009-05-20 10:40:00,15.05,15.15,15.05,15.15,419200.0,10.2,10.2678,10.2,10.2678,419200.0
2009-05-20 10:45:00,15.15,15.21,15.14,15.18,369800.0,10.2678,10.3084,10.261,10.2881,369800.0
2009-05-20 10:50:00,15.19,15.22,15.18,15.21,242200.0,10.2949,10.3152,10.2881,10.3084,242200.0
2009-05-20 10:55:00,15.22,15.23,15.2,15.22,203600.0,10.3152,10.322,10.3016,10.3152,203600.0
2009-05-20 11:00:00,15.22,15.26,15.21,15.24,173200.0,10.3152,10.3423,10.3084,10.3287,173200.0
2009-05-20 11:05:00,15.25,15.26,15.18,15.25,198600.0,10.3355,10.3423,10.2881,10.3355,198600.0
2009-05-20 11:10:00,15.25,15.26,15.23,15.25,273000.0,10.3355,10.3423,10.322,10.3355,273000.0
2009-05-20 11:15:00,15.25,15.26,15.23,15.23,315300.0,10.3355,10.3423,10.322,10.322,315300.0
2009-05-20 11:20:00,15.24,15.24,15.19,15.2,336600.0,10.3287,10.3287,10.2949,10.3016,336600.0
2009-05-20 11:25:00,15.2,15.22,15.18,15.18,161400.0,10.3016,10.3152,10.2881,10.2881,161400.0
2009-05-20 11:30:00,15.19,15.2,15.18,15.2,259400.0,10.2949,10.3016,10.2881,10.3016,259400.0
2009-05-20 11:35:00,15.2,15.2,15.15,15.17,174400.0,10.3016,10.3016,10.2678,10.2813,174400.0
2009-05-20 11:40:00,15.16,15.18,15.11,15.17,210300.0,10.2745,10.2881,10.2406,10.2813,210300.0
2009-05-20 11:45:00,15.18,15.2,15.17,15.18,144100.0,10.2881,10.3016,10.2813,10.2881,144100.0
2009-05-20 11:50:00,15.17,15.18,15.01,15.04,411600.0,10.2813,10.2881,10.1729,10.1932,411600.0
2009-05-20 11:55:00,15.05,15.05,14.92,14.92,411300.0,10.2,10.2,10.1119,10.1119,411300.0
2009-05-20 12:00:00,14.92,14.95,14.91,14.94,356400.0,10.1119,10.1322,10.1051,10.1254,356400.0
2009-05-20 12:05:00,14.93,15.01,14.93,15.0,206000.0,10.1187,10.1729,10.1187,10.1661,206000.0
2009-05-20 12:10:00,15.01,15.05,15.0,15.04,210200.0,10.1729,10.2,10.1661,10.1932,210200.0
2009-05-20 12:15:00,15.05,15.07,15.03,15.04,204600.0,10.2,10.2135,10.1864,10.1932,204600.0
2009-05-20 12:20:00,15.04,15.05,14.98,14.98,360700.0,10.1932,10.2,10.1525,10.1525,360700.0
2009-05-20 12:25:00,14.98,15.0,14.98,15.0,183900.0,10.1525,10.1661,10.1525,10.1661,183900.0
2009-05-20 12:30:00,14.99,15.0,14.86,14.86,188700.0,10.1593,10.1661,10.0712,10.0712,188700.0
2009-05-20 12:35:00,14.86,14.87,14.77,14.82,488600.0,10.0712,10.078,10.0102,10.0441,488600.0
2009-05-20 12:40:00,14.82,14.84,14.79,14.82,253700.0,10.0441,10.0577,10.0238,10.0441,253700.0
2009-05-20 12:45:00,14.83,14.86,14.82,14.85,118500.0,10.0509,10.0712,10.0441,10.0644,118500.0
2009-05-20 12:50:00,14.84,14.85,14.79,14.81,91200.0,10.0577,10.0644,10.0238,10.0373,91200.0
2009-05-20 12:55:00,14.81,14.82,14.7,14.71,109700.0,10.0373,10.0441,9.9628,9.9695,109700.0
2009-05-20 13:00:00,14.7,14.71,14.64,14.67,364900.0,9.9628,9.9695,9.9221,9.9424,364900.0
2009-05-20 13:05:00,14.67,14.67,14.63,14.65,159000.0,9.9424,9.9424,9.9153,9.9289,159000.0
2009-05-20 13:10:00,14.64,14.65,14.56,14.56,458400.0,9.9221,9.9289,9.8679,9.8679,458400.0
2009-05-20 13:15:00,14.57,14.57,14.51,14.51,207100.0,9.8747,9.8747,9.834,9.834,207100.0
2009-05-20 13:20:00,14.51,14.57,14.47,14.57,406900.0,9.834,9.8747,9.8069,9.8747,406900.0
2009-05-20 13:25:00,14.57,14.64,14.57,14.63,81200.0,9.8747,9.9221,9.8747,9.9153,81200.0
2009-05-20 13:30:00,14.62,14.69,14.62,14.68,359300.0,9.9086,9.956,9.9086,9.9492,359300.0
2009-05-20 13:35:00,14.68,14.79,14.66,14.79,394500.0,9.9492,10.0238,9.9357,10.0238,394500.0
2009-05-20 13:40:00,14.79,14.84,14.74,14.74,295600.0,10.0238,10.0577,9.9899,9.9899,295600.0
2009-05-20 13:45:00,14.74,14.79,14.73,14.79,61200.0,9.9899,10.0238,9.9831,10.0238,61200.0
2009-05-20 13:50:00,14.79,14.81,14.76,14.81,139600.0,10.0238,10.0373,10.0034,10.0373,139600.0
2009-05-20 13:55:00,14.8,14.81,14.78,14.78,51000.0,10.0305,10.0373,10.017,10.017,51000.0
2009-05-20 14:00:00,14.79,14.79,14.66,14.74,300800.0,10.0238,10.0238,9.9357,9.9899,300800.0
2009-05-20 14:05:00,14.74,14.81,14.71,14.77,130100.0,9.9899,10.0373,9.9695,10.0102,130100.0
2009-05-20 14:10:00,14.76,14.79,14.74,14.75,93500.0,10.0034,10.0238,9.9899,9.9967,93500.0
2009-05-20 14:15:00,14.75,14.85,14.72,14.85,149700.0,9.9967,10.0644,9.9763,10.0644,149700.0
2009-05-20 14:20:00,14.84,14.9,14.83,14.9,150200.0,10.0577,10.0983,10.0509,10.0983,150200.0
2009-05-20 14:25:00,14.9,14.9,14.87,14.87,43600.0,10.0983,10.0983,10.078,10.078,43600.0
2009-05-20 14:30:00,14.87,14.88,14.79,14.82,182400.0,10.078,10.0848,10.0238,10.0441,182400.0
2009-05-20 14:35:00,14.82,14.87,14.8,14.81,178900.0,10.0441,10.078,10.0305,10.0373,178900.0
2009-05-20 14:40:00,14.82,14.88,14.81,14.85,135200.0,10.0441,10.0848,10.0373,10.0644,135200.0
2009-05-20 14:45:00,14.85,14.86,14.82,14.84,58500.0,10.0644,10.0712,10.0441,10.0577,58500.0
2009-05-20 14:50:00,14.83,14.89,14.83,14.86,247600.0,10.0509,10.0915,10.0509,10.0712,247600.0
2009-05-20 14:55:00,14.86,14.86,14.83,14.84,236500.0,10.0712,10.0712,10.0509,10.0577,236500.0
2009-05-20 15:00:00,14.85,14.85,14.8,14.81,273100.0,10.0644,10.0644,10.0305,10.0373,273100.0
2009-05-20 15:05:00,14.82,14.85,14.81,14.81,165700.0,10.0441,10.0644,10.0373,10.0373,165700.0
2009-05-20 15:10:00,14.81,14.81,14.69,14.7,326600.0,10.0373,10.0373,9.956,9.9628,326600.0
2009-05-20 15:15:00,14.69,14.73,14.69,14.7,220800.0,9.956,9.9831,9.956,9.9628,220800.0
2009-05-20 15:20:00,14.7,14.71,14.63,14.63,185300.0,9.9628,9.9695,9.9153,9.9153,185300.0
2009-05-20 15:25:00,14.63,14.67,14.63,14.64,269200.0,9.9153,9.9424,9.9153,9.9221,269200.0
2009-05-20 15:30:00,14.65,14.66,14.55,14.56,541100.0,9.9289,9.9357,9.8611,9.8679,541100.0
2009-05-20 15:35:00,14.56,14.62,14.56,14.56,424800.0,9.8679,9.9086,9.8679,9.8679,424800.0
2009-05-20 15:40:00,14.56,14.58,14.49,14.51,422700.0,9.8679,9.8814,9.8204,9.834,422700.0
2009-05-20 15:45:00,14.49,14.54,14.49,14.53,130600.0,9.8204,9.8543,9.8204,9.8476,130600.0
2009-05-20 15:50:00,14.54,14.58,14.53,14.57,304700.0,9.8543,9.8814,9.8476,9.8747,304700.0
2009-05-20 15:55:00,14.57,14.6,14.55,14.55,455500.0,9.8747,9.895,9.8611,9.8611,455500.0
2009-05-21 09:30:00,14.39,14.43,14.22,14.28,253400.0,9.7527,9.7798,9.6375,9.6781,253400.0
2009-05-21 09:35:00,14.26,14.31,14.22,14.23,135100.0,9.6646,9.6985,9.6375,9.6442,135100.0
2009-05-21 09:40:00,14.23,14.32,14.23,14.3,102800.0,9.6442,9.7052,9.6442,9.6917,102800.0
2009-05-21 09:45:00,14.29,14.36,14.28,14.33,143300.0,9.6849,9.7323,9.6781,9.712,143300.0
2009-05-21 09:50:00,14.33,14.33,14.26,14.26,167600.0,9.712,9.712,9.6646,9.6646,167600.0
2009-05-21 09:55:00,14.28,14.28,14.19,14.2,105600.0,9.6781,9.6781,9.6171,9.6239,105600.0
2009-05-21 10:00:00,14.2,14.33,14.19,14.26,350500.0,9.6239,9.712,9.6171,9.6646,350500.0
2009-05-21 10:05:00,14.26,14.35,14.26,14.33,136200.0,9.6646,9.7256,9.6646,9.712,136200.0
2009-05-21 10:10:00,14.33,14.34,14.22,14.22,154100.0,9.712,9.7188,9.6375,9.6375,154100.0
2009-05-21 10:15:00,14.22,14.3,14.1,14.1,387300.0,9.6375,9.6917,9.5561,9.5561,387300.0
2009-05-21 10:20:00,14.11,14.12,14.01,14.03,257000.0,9.5629,9.5697,9.4951,9.5087,257000.0
2009-05-21 10:25:00,14.04,14.04,14.0,14.02,141900.0,9.5155,9.5155,9.4884,9.5019,141900.0
2009-05-21 10:30:00,14.02,14.07,14.0,14.07,281900.0,9.5019,9.5358,9.4884,9.5358,281900.0
2009-05-21 10:35:00,14.06,14.07,14.06,14.07,46100.0,9.529,9.5358,9.529,9.5358,46100.0
2009-05-21 10:40:00,14.07,14.09,14.06,14.07,109100.0,9.5358,9.5493,9.529,9.5358,109100.0
2009-05-21 10:45:00,14.07,14.08,14.03,14.06,183000.0,9.5358,9.5426,9.5087,9.529,183000.0
2009-05-21 10:50:00,14.06,14.06,14.02,14.05,103900.0,9.529,9.529,9.5019,9.5222,103900.0
2009-05-21 10:55:00,14.05,14.06,13.96,13.97,248300.0,9.5222,9.529,9.4612,9.468,248300.0
2009-05-21 11:00:00,13.96,13.97,13.88,13.92,246600.0,9.4612,9.468,9.407,9.4341,246600.0
2009-05-21 11:05:00,13.92,13.96,13.91,13.95,206200.0,9.4341,9.4612,9.4274,9.4545,206200.0
2009-05-21 11:10:00,13.95,14.01,13.94,14.01,132800.0,9.4545,9.4951,9.4477,9.4951,132800.0
2009-05-21 11:15:00,14.01,14.01,13.94,13.95,136400.0,9.4951,9.4951,9.4477,9.4545,136400.0
2009-05-21 11:20:00,13.96,13.97,13.94,13.97,65600.0,9.4612,9.468,9.4477,9.468,65600.0
2009-05-21 11:25:00,13.97,13.97,13.94,13.94,54200.0,9.468,9.468,9.4477,9.4477,54200.0
2009-05-21 11:30:00,13.95,13.97,13.94,13.97,40700.0,9.4545,9.468,9.4477,9.468,40700.0
2009-05-21 11:35:00,13.96,14.01,13.96,14.0,81100.0,9.4612,9.4951,9.4612,9.4884,81100.0
2009-05-21 11:40:00,13.99,14.02,13.99,14.02,57000.0,9.4816,9.5019,9.4816,9.5019,57000.0
2009-05-21 11:45:00,14.02,14.02,14.0,14.01,56000.0,9.5019,9.5019,9.4884,9.4951,56000.0
2009-05-21 11:50:00,14.01,14.02,14.0,14.02,61100.0,9.4951,9.5019,9.4884,9.5019,61100.0
2009-05-21 11:55:00,14.02,14.06,14.02,14.06,45500.0,9.5019,9.529,9.5019,9.529,45500.0
2009-05-21 12:00:00,14.05,14.07,14.05,14.07,97100.0,9.5222,9.5358,9.5222,9.5358,97100.0
2009-05-21 12:05:00,14.07,14.07,14.05,14.06,61300.0,9.5358,9.5358,9.5222,9.529,61300.0
2009-05-21 12:10:00,14.07,14.07,14.04,14.05,77400.0,9.5358,9.5358,9.5155,9.5222,77400.0
2009-05-21 12:15:00,14.04,14.05,13.99,14.01,110000.0,9.5155,9.5222,9.4816,9.4951,110000.0
2009-05-21 12:20:00,14.0,14.01,13.98,14.0,60300.0,9.4884,9.4951,9.4748,9.4884,60300.0
2009-05-21 12:25:00,14.0,14.01,13.99,14.01,38200.0,9.4884,9.4951,9.4816,9.4951,38200.0
2009-05-21 12:30:00,14.01,14.03,14.0,14.03,55600.0,9.4951,9.5087,9.4884,9.5087,55600.0
2009-05-21 12:35:00,14.03,14.07,14.03,14.06,55400.0,9.5087,9.5358,9.5087,9.529,55400.0
2009-05-21 12:40:00,14.06,14.07,14.01,14.03,60600.0,9.529,9.5358,9.4951,9.5087,60600.0
2009-05-21 12:45:00,14.02,14.03,14.0,14.02,53300.0,9.5019,9.5087,9.4884,9.5019,53300.0
2009-05-21 12:50:00,14.03,14.03,14.01,14.02,33000.0,9.5087,9.5087,9.4951,9.5019,33000.0
2009-05-21 12:55:00,14.01,14.05,14.01,14.04,78700.0,9.4951,9.5222,9.4951,9.5155,78700.0
2009-05-21 13:00:00,14.04,14.07,14.03,14.06,74400.0,9.5155,9.5358,9.5087,9.529,74400.0
2009-05-21 13:05:00,14.04,14.05,13.99,14.0,93400.0,9.5155,9.5222,9.4816,9.4884,93400.0
2009-05-21 13:10:00,13.99,14.02,13.99,14.02,97400.0,9.4816,9.5019,9.4816,9.5019,97400.0
2009-05-21 13:15:00,14.02,14.02,13.97,13.97,64700.0,9.5019,9.5019,9.468,9.468,64700.0
2009-05-21 13:20:00,13.97,13.99,13.96,13.99,66500.0,9.468,9.4816,9.4612,9.4816,66500.0
2009-05-21 13:25:00,13.99,13.99,13.98,13.99,83700.0,9.4816,9.4816,9.4748,9.4816,83700.0
2009-05-21 13:30:00,13.99,14.0,13.98,14.0,34100.0,9.4816,9.4884,9.4748,9.4884,34100.0
2009-05-21 13:35:00,13.99,14.0,13.98,13.98,95500.0,9.4816,9.4884,9.4748,9.4748,95500.0
2009-05-21 13:40:00,13.98,14.0,13.98,14.0,21500.0,9.4748,9.4884,9.4748,9.4884,21500.0
2009-05-21 13:45:00,13.99,14.04,13.99,14.04,72900.0,9.4816,9.5155,9.4816,9.5155,72900.0
2009-05-21 13:50:00,14.04,14.04,13.98,13.98,44600.0,9.5155,9.5155,9.4748,9.4748,44600.0
2009-05-21 13:55:00,13.98,14.02,13.98,14.0,81300.0,9.4748,9.5019,9.4748,9.4884,81300.0
2009-05-21 14:00:00,14.0,14.05,13.99,13.99,104700.0,9.4884,9.5222,9.4816,9.4816,104700.0
2009-05-21 14:05:00,13.99,14.0,13.94,13.95,93900.0,9.4816,9.4884,9.4477,9.4545,93900.0
2009-05-21 14:10:00,13.95,13.96,13.91,13.93,71500.0,9.4545,9.4612,9.4274,9.4409,71500.0
2009-05-21 14:15:00,13.93,13.96,13.92,13.95,82200.0,9.4409,9.4612,9.4341,9.4545,82200.0
2009-05-21 14:20:00,13.95,13.96,13.92,13.93,71400.0,9.4545,9.4612,9.4341,9.4409,71400.0
2009-05-21 14:25:00,13.93,13.97,13.93,13.97,79500.0,9.4409,9.468,9.4409,9.468,79500.0
2009-05-21 14:30:00,13.97,13.98,13.93,13.98,81200.0,9.468,9.4748,9.4409,9.4748,81200.0
2009-05-21 14:35:00,13.98,13.99,13.92,13.94,68600.0,9.4748,9.4816,9.4341,9.4477,68600.0
2009-05-21 14:40:00,13.93,13.94,13.91,13.93,59500.0,9.4409,9.4477,9.4274,9.4409,59500.0
2009-05-21 14:45:00,13.92,13.93,13.91,13.92,85300.0,9.4341,9.4409,9.4274,9.4341,85300.0
2009-05-21 14:50:00,13.92,13.93,13.91,13.92,65700.0,9.4341,9.4409,9.4274,9.4341,65700.0
2009-05-21 14:55:00,13.92,13.96,13.91,13.96,162000.0,9.4341,9.4612,9.4274,9.4612,162000.0
2009-05-21 15:00:00,13.96,14.0,13.94,14.0,102700.0,9.4612,9.4884,9.4477,9.4884,102700.0
2009-05-21 15:05:00,14.0,14.01,13.96,13.96,129000.0,9.4884,9.4951,9.4612,9.4612,129000.0
2009-05-21 15:10:00,13.96,13.99,13.96,13.99,80800.0,9.4612,9.4816,9.4612,9.4816,80800.0
2009-05-21 15:15:00,13.98,14.03,13.98,14.02,109600.0,9.4748,9.5087,9.4748,9.5019,109600.0
2009-05-21 15:20:00,14.02,14.03,14.01,14.02,205100.0,9.5019,9.5087,9.4951,9.5019,205100.0
2009-05-21 15:25:00,14.03,14.03,13.95,13.98,414400.0,9.5087,9.5087,9.4545,9.4748,414400.0
2009-05-21 15:30:00,13.98,14.07,13.97,14.05,126900.0,9.4748,9.5358,9.468,9.5222,126900.0
2009-05-21 15:35:00,14.04,14.07,14.04,14.06,104100.0,9.5155,9.5358,9.5155,9.529,104100.0
2009-05-21 15:40:00,14.06,14.06,14.0,14.04,166000.0,9.529,9.529,9.4884,9.5155,166000.0
2009-05-21 15:45:00,14.05,14.08,14.02,14.04,186000.0,9.5222,9.5426,9.5019,9.5155,186000.0
2009-05-21 15:50:00,14.05,14.08,14.02,14.06,310800.0,9.5222,9.5426,9.5019,9.529,310800.0
2009-05-21 15:55:00,14.05,14.07,14.04,14.06,566000.0,9.5222,9.5358,9.5155,9.529,566000.0
2009-05-22 09:30:00,14.14,14.21,14.11,14.18,183400.0,9.5832,9.6307,9.5629,9.6103,183400.0
2009-05-22 09:35:00,14.18,14.19,14.08,14.09,119000.0,9.6103,9.6171,9.5426,9.5493,119000.0
2009-05-22 09:40:00,14.09,14.1,13.96,14.01,141900.0,9.5493,9.5561,9.4612,9.4951,141900.0
2009-05-22 09:45:00,14.01,14.05,13.99,14.04,110700.0,9.4951,9.5222,9.4816,9.5155,110700.0
2009-05-22 09:50:00,14.04,14.05,13.96,14.02,190100.0,9.5155,9.5222,9.4612,9.5019,190100.0
2009-05-22 09:55:00,14.02,14.06,14.01,14.06,99300.0,9.5019,9.529,9.4951,9.529,99300.0
2009-05-22 10:00:00,14.06,14.06,14.0,14.05,135100.0,9.529,9.529,9.4884,9.5222,135100.0
2009-05-22 10:05:00,14.05,14.11,14.04,14.1,212400.0,9.5222,9.5629,9.5155,9.5561,212400.0
2009-05-22 10:10:00,14.11,14.11,14.05,14.06,230200.0,9.5629,9.5629,9.5222,9.529,230200.0
2009-05-22 10:15:00,14.06,14.18,14.04,14.17,139200.0,9.529,9.6103,9.5155,9.6036,139200.0
2009-05-22 10:20:00,14.17,14.23,14.15,14.2,220900.0,9.6036,9.6442,9.59,9.6239,220900.0
2009-05-22 10:25:00,14.19,14.26,14.19,14.22,223000.0,9.6171,9.6646,9.6171,9.6375,223000.0
2009-05-22 10:30:00,14.21,14.23,14.14,14.17,139500.0,9.6307,9.6442,9.5832,9.6036,139500.0
2009-05-22 10:35:00,14.16,14.2,14.16,14.16,61500.0,9.5968,9.6239,9.5968,9.5968,61500.0
2009-05-22 10:40:00,14.15,14.26,14.15,14.25,90400.0,9.59,9.6646,9.59,9.6578,90400.0
2009-05-22 10:45:00,14.25,14.28,14.22,14.24,76000.0,9.6578,9.6781,9.6375,9.651,76000.0
2009-05-22 10:50:00,14.25,14.26,14.19,14.19,70500.0,9.6578,9.6646,9.6171,9.6171,70500.0
2009-05-22 10:55:00,14.2,14.2,14.16,14.18,57300.0,9.6239,9.6239,9.5968,9.6103,57300.0
2009-05-22 11:00:00,14.17,14.18,14.12,14.12,72900.0,9.6036,9.6103,9.5697,9.5697,72900.0
2009-05-22 11:05:00,14.13,14.22,14.12,14.21,88500.0,9.5765,9.6375,9.5697,9.6307,88500.0
2009-05-22 11:10:00,14.22,14.25,14.22,14.24,45200.0,9.6375,9.6578,9.6375,9.651,45200.0
2009-05-22 11:15:00,14.25,14.3,14.24,14.3,152300.0,9.6578,9.6917,9.651,9.6917,152300.0
2009-05-22 11:20:00,14.3,14.32,14.28,14.31,320200.0,9.6917,9.7052,9.6781,9.6985,320200.0
2009-05-22 11:25:00,14.32,14.32,14.29,14.3,198300.0,9.7052,9.7052,9.6849,9.6917,198300.0
2009-05-22 11:30:00,14.3,14.31,14.25,14.26,110300.0,9.6917,9.6985,9.6578,9.6646,110300.0
2009-05-22 11:35:00,14.25,14.26,14.23,14.23,103600.0,9.6578,9.6646,9.6442,9.6442,103600.0
2009-05-22 11:40:00,14.24,14.26,14.23,14.26,93800.0,9.651,9.6646,9.6442,9.6646,93800.0
2009-05-22 11:45:00,14.25,14.28,14.25,14.28,33800.0,9.6578,9.6781,9.6578,9.6781,33800.0
2009-05-22 11:50:00,14.28,14.3,14.24,14.24,160500.0,9.6781,9.6917,9.651,9.651,160500.0
2009-05-22 11:55:00,14.26,14.27,14.25,14.27,25300.0,9.6646,9.6713,9.6578,9.6713,25300.0
2009-05-22 12:00:00,14.28,14.3,14.27,14.28,61400.0,9.6781,9.6917,9.6713,9.6781,61400.0
2009-05-22 12:05:00,14.28,14.29,14.27,14.28,25600.0,9.6781,9.6849,9.6713,9.6781,25600.0
2009-05-22 12:10:00,14.27,14.3,14.27,14.28,50100.0,9.6713,9.6917,9.6713,9.6781,50100.0
2009-05-22 12:15:00,14.28,14.3,14.26,14.29,81300.0,9.6781,9.6917,9.6646,9.6849,81300.0
2009-05-22 12:20:00,14.29,14.29,14.25,14.25,59000.0,9.6849,9.6849,9.6578,9.6578,59000.0
2009-05-22 12:25:00,14.25,14.26,14.25,14.25,56600.0,9.6578,9.6646,9.6578,9.6578,56600.0
2009-05-22 12:30:00,14.25,14.26,14.23,14.23,192500.0,9.6578,9.6646,9.6442,9.6442,192500.0
2009-05-22 12:35:00,14.23,14.26,14.23,14.25,160300.0,9.6442,9.6646,9.6442,9.6578,160300.0
2009-05-22 12:40:00,14.24,14.28,14.24,14.27,302300.0,9.651,9.6781,9.651,9.6713,302300.0
2009-05-22 12:45:00,14.27,14.28,14.25,14.27,60800.0,9.6713,9.6781,9.6578,9.6713,60800.0
2009-05-22 12:50:00,14.27,14.3,14.26,14.27,50200.0,9.6713,9.6917,9.6646,9.6713,50200.0
2009-05-22 12:55:00,14.27,14.32,14.27,14.32,77900.0,9.6713,9.7052,9.6713,9.7052,77900.0
2009-05-22 13:00:00,14.31,14.35,14.3,14.31,199500.0,9.6985,9.7256,9.6917,9.6985,199500.0
2009-05-22 13:05:00,14.3,14.31,14.28,14.3,48100.0,9.6917,9.6985,9.6781,9.6917,48100.0
2009-05-22 13:10:00,14.3,14.31,14.26,14.26,100700.0,9.6917,9.6985,9.6646,9.6646,100700.0
2009-05-22 13:15:00,14.26,14.28,14.26,14.27,35800.0,9.6646,9.6781,9.6646,9.6713,35800.0
2009-05-22 13:20:00,14.26,14.35,14.26,14.35,321200.0,9.6646,9.7256,9.6646,9.7256,321200.0
2009-05-22 13:25:00,14.34,14.36,14.3,14.32,161900.0,9.7188,9.7323,9.6917,9.7052,161900.0
2009-05-22 13:30:00,14.33,14.33,14.24,14.24,151200.0,9.712,9.712,9.651,9.651,151200.0
2009-05-22 13:35:00,14.24,14.27,14.24,14.27,47800.0,9.651,9.6713,9.651,9.6713,47800.0
2009-05-22 13:40:00,14.28,14.28,14.24,14.25,214100.0,9.6781,9.6781,9.651,9.6578,214100.0
2009-05-22 13:45:00,14.26,14.28,14.24,14.25,102000.0,9.6646,9.6781,9.651,9.6578,102000.0
2009-05-22 13:50:00,14.25,14.27,14.25,14.27,59200.0,9.6578,9.6713,9.6578,9.6713,59200.0
2009-05-22 13:55:00,14.26,14.29,14.25,14.29,70200.0,9.6646,9.6849,9.6578,9.6849,70200.0
2009-05-22 14:00:00,14.29,14.33,14.29,14.31,119800.0,9.6849,9.712,9.6849,9.6985,119800.0
2009-05-22 14:05:00,14.3,14.32,14.29,14.29,80500.0,9.6917,9.7052,9.6849,9.6849,80500.0
2009-05-22 14:10:00,14.3,14.32,14.29,14.31,130000.0,9.6917,9.7052,9.6849,9.6985,130000.0
2009-05-22 14:15:00,14.31,14.34,14.3,14.33,66800.0,9.6985,9.7188,9.6917,9.712,66800.0
2009-05-22 14:20:00,14.34,14.35,14.33,14.35,58600.0,9.7188,9.7256,9.712,9.7256,58600.0
2009-05-22 14:25:00,14.35,14.38,14.34,14.38,94500.0,9.7256,9.7459,9.7188,9.7459,94500.0
2009-05-22 14:30:00,14.37,14.38,14.33,14.34,211500.0,9.7391,9.7459,9.712,9.7188,211500.0
2009-05-22 14:35:00,14.33,14.34,14.31,14.31,87000.0,9.712,9.7188,9.6985,9.6985,87000.0
2009-05-22 14:40:00,14.31,14.35,14.31,14.33,85400.0,9.6985,9.7256,9.6985,9.712,85400.0
2009-05-22 14:45:00,14.33,14.34,14.3,14.3,42000.0,9.712,9.7188,9.6917,9.6917,42000.0
2009-05-22 14:50:00,14.3,14.3,14.27,14.27,35300.0,9.6917,9.6917,9.6713,9.6713,35300.0
2009-05-22 14:55:00,14.28,14.3,14.27,14.3,64400.0,9.6781,9.6917,9.6713,9.6917,64400.0
2009-05-22 15:00:00,14.3,14.31,14.28,14.31,120000.0,9.6917,9.6985,9.6781,9.6985,120000.0
2009-05-22 15:05:00,14.31,14.32,14.3,14.31,63400.0,9.6985,9.7052,9.6917,9.6985,63400.0
2009-05-22 15:10:00,14.31,14.38,14.3,14.38,189100.0,9.6985,9.7459,9.6917,9.7459,189100.0
2009-05-22 15:15:00,14.38,14.38,14.29,14.3,237500.0,9.7459,9.7459,9.6849,9.6917,237500.0
2009-05-22 15:20:00,14.3,14.32,14.26,14.27,105900.0,9.6917,9.7052,9.6646,9.6713,105900.0
2009-05-22 15:25:00,14.26,14.28,14.23,14.28,196200.0,9.6646,9.6781,9.6442,9.6781,196200.0
2009-05-22 15:30:00,14.27,14.31,14.27,14.3,157200.0,9.6713,9.6985,9.6713,9.6917,157200.0
2009-05-22 15:35:00,14.3,14.35,14.3,14.34,131400.0,9.6917,9.7256,9.6917,9.7188,131400.0
2009-05-22 15:40:00,14.34,14.34,14.28,14.31,228800.0,9.7188,9.7188,9.6781,9.6985,228800.0
2009-05-22 15:45:00,14.3,14.31,14.22,14.25,159400.0,9.6917,9.6985,9.6375,9.6578,159400.0
2009-05-22 15:50:00,14.24,14.26,14.22,14.25,432600.0,9.651,9.6646,9.6375,9.6578,432600.0
2009-05-22 15:55:00,14.25,14.27,14.23,14.25,774100.0,9.6578,9.6713,9.6442,9.6578,774100.0
2009-05-26 09:30:00,14.09,14.1,13.98,14.04,261600.0,9.5493,9.5561,9.4748,9.5155,261600.0
2009-05-26 09:35:00,14.03,14.11,14.0,14.11,458700.0,9.5087,9.5629,9.4884,9.5629,458700.0
2009-05-26 09:40:00,14.11,14.27,14.09,14.23,107600.0,9.5629,9.6713,9.5493,9.6442,107600.0
2009-05-26 09:45:00,14.23,14.25,14.2,14.23,115600.0,9.6442,9.6578,9.6239,9.6442,115600.0
2009-05-26 09:50:00,14.24,14.26,14.16,14.16,310000.0,9.651,9.6646,9.5968,9.5968,310000.0
2009-05-26 09:55:00,14.16,14.24,14.14,14.24,131500.0,9.5968,9.651,9.5832,9.651,131500.0
2009-05-26 10:00:00,14.24,14.43,14.22,14.4,402000.0,9.651,9.7798,9.6375,9.7594,402000.0
2009-05-26 10:05:00,14.4,14.5,14.39,14.5,458600.0,9.7594,9.8272,9.7527,9.8272,458600.0
2009-05-26 10:10:00,14.5,14.58,14.49,14.57,254600.0,9.8272,9.8814,9.8204,9.8747,254600.0
2009-05-26 10:15:00,14.56,14.63,14.51,14.52,283000.0,9.8679,9.9153,9.834,9.8408,283000.0
2009-05-26 10:20:00,14.53,14.6,14.52,14.57,325300.0,9.8476,9.895,9.8408,9.8747,325300.0
2009-05-26 10:25:00,14.57,14.65,14.55,14.62,263700.0,9.8747,9.9289,9.8611,9.9086,263700.0
2009-05-26 10:30:00,14.62,14.68,14.61,14.64,218800.0,9.9086,9.9492,9.9018,9.9221,218800.0
2009-05-26 10:35:00,14.65,14.7,14.63,14.63,163500.0,9.9289,9.9628,9.9153,9.9153,163500.0
2009-05-26 10:40:00,14.64,14.66,14.62,14.62,128100.0,9.9221,9.9357,9.9086,9.9086,128100.0
2009-05-26 10:45:00,14.63,14.7,14.63,14.68,245500.0,9.9153,9.9628,9.9153,9.9492,245500.0
2009-05-26 10:50:00,14.67,14.73,14.66,14.69,117700.0,9.9424,9.9831,9.9357,9.956,117700.0
2009-05-26 10:55:00,14.7,14.7,14.65,14.65,90000.0,9.9628,9.9628,9.9289,9.9289,90000.0
2009-05-26 11:00:00,14.65,14.72,14.65,14.7,163500.0,9.9289,9.9763,9.9289,9.9628,163500.0
2009-05-26 11:05:00,14.7,14.7,14.68,14.68,114600.0,9.9628,9.9628,9.9492,9.9492,114600.0
2009-05-26 11:10:00,14.68,14.69,14.67,14.67,74400.0,9.9492,9.956,9.9424,9.9424,74400.0
2009-05-26 11:15:00,14.68,14.68,14.66,14.66,54700.0,9.9492,9.9492,9.9357,9.9357,54700.0
2009-05-26 11:20:00,14.67,14.67,14.64,14.66,133800.0,9.9424,9.9424,9.9221,9.9357,133800.0
2009-05-26 11:25:00,14.67,14.68,14.65,14.65,165800.0,9.9424,9.9492,9.9289,9.9289,165800.0
2009-05-26 11:30:00,14.66,14.66,14.64,14.64,86600.0,9.9357,9.9357,9.9221,9.9221,86600.0
2009-05-26 11:35:00,14.65,14.65,14.61,14.65,147200.0,9.9289,9.9289,9.9018,9.9289,147200.0
2009-05-26 11:40:00,14.65,14.73,14.65,14.72,147100.0,9.9289,9.9831,9.9289,9.9763,147100.0
2009-05-26 11:45:00,14.73,14.75,14.72,14.73,88400.0,9.9831,9.9967,9.9763,9.9831,88400.0
2009-05-26 11:50:00,14.73,14.74,14.71,14.71,31600.0,9.9831,9.9899,9.9695,9.9695,31600.0
2009-05-26 11:55:00,14.72,14.72,14.67,14.67,61500.0,9.9763,9.9763,9.9424,9.9424,61500.0
2009-05-26 12:00:00,14.67,14.67,14.6,14.6,219300.0,9.9424,9.9424,9.895,9.895,219300.0
2009-05-26 12:05:00,14.6,14.61,14.53,14.54,255000.0,9.895,9.9018,9.8476,9.8543,255000.0
2009-05-26 12:10:00,14.54,14.59,14.52,14.59,151700.0,9.8543,9.8882,9.8408,9.8882,151700.0
2009-05-26 12:15:00,14.58,14.62,14.56,14.59,172000.0,9.8814,9.9086,9.8679,9.8882,172000.0
2009-05-26 12:20:00,14.58,14.61,14.58,14.6,112200.0,9.8814,9.9018,9.8814,9.895,112200.0
2009-05-26 12:25:00,14.61,14.61,14.58,14.59,197200.0,9.9018,9.9018,9.8814,9.8882,197200.0
2009-05-26 12:30:00,14.59,14.6,14.57,14.58,77400.0,9.8882,9.895,9.8747,9.8814,77400.0
2009-05-26 12:35:00,14.58,14.61,14.57,14.58,147200.0,9.8814,9.9018,9.8747,9.8814,147200.0
2009-05-26 12:40:00,14.59,14.6,14.58,14.58,33200.0,9.8882,9.895,9.8814,9.8814,33200.0
2009-05-26 12:45:00,14.58,14.7,14.58,14.7,302400.0,9.8814,9.9628,9.8814,9.9628,302400.0
2009-05-26 12:50:00,14.7,14.7,14.6,14.6,409800.0,9.9628,9.9628,9.895,9.895,409800.0
2009-05-26 12:55:00,14.6,14.63,14.59,14.62,252600.0,9.895,9.9153,9.8882,9.9086,252600.0
2009-05-26 13:00:00,14.62,14.65,14.59,14.6,117500.0,9.9086,9.9289,9.8882,9.895,117500.0
2009-05-26 13:05:00,14.61,14.66,14.6,14.63,98500.0,9.9018,9.9357,9.895,9.9153,98500.0
2009-05-26 13:10:00,14.63,14.65,14.62,14.64,58700.0,9.9153,9.9289,9.9086,9.9221,58700.0
2009-05-26 13:15:00,14.64,14.69,14.62,14.68,145400.0,9.9221,9.956,9.9086,9.9492,145400.0
2009-05-26 13:20:00,14.68,14.69,14.66,14.68,335000.0,9.9492,9.956,9.9357,9.9492,335000.0
2009-05-26 13:25:00,14.69,14.72,14.68,14.71,77900.0,9.956,9.9763,9.9492,9.9695,77900.0
2009-05-26 13:30:00,14.72,14.72,14.68,14.72,122500.0,9.9763,9.9763,9.9492,9.9763,122500.0
2009-05-26 13:35:00,14.72,14.74,14.71,14.73,88600.0,9.9763,9.9899,9.9695,9.9831,88600.0
2009-05-26 13:40:00,14.74,14.76,14.71,14.75,121000.0,9.9899,10.0034,9.9695,9.9967,121000.0
2009-05-26 13:45:00,14.76,14.76,14.75,14.75,57200.0,10.0034,10.0034,9.9967,9.9967,57200.0
2009-05-26 13:50:00,14.74,14.79,14.72,14.79,325500.0,9.9899,10.0238,9.9763,10.0238,325500.0
2009-05-26 13:55:00,14.78,14.83,14.78,14.82,286800.0,10.017,10.0509,10.017,10.0441,286800.0
2009-05-26 14:00:00,14.83,14.87,14.81,14.85,261100.0,10.0509,10.078,10.0373,10.0644,261100.0
2009-05-26 14:05:00,14.84,14.87,14.83,14.84,217300.0,10.0577,10.078,10.0509,10.0577,217300.0
2009-05-26 14:10:00,14.84,14.86,14.84,14.85,114500.0,10.0577,10.0712,10.0577,10.0644,114500.0
2009-05-26 14:15:00,14.86,14.9,14.86,14.88,141600.0,10.0712,10.0983,10.0712,10.0848,141600.0
2009-05-26 14:20:00,14.87,14.87,14.79,14.8,86100.0,10.078,10.078,10.0238,10.0305,86100.0
2009-05-26 14:25:00,14.81,14.81,14.8,14.81,44900.0,10.0373,10.0373,10.0305,10.0373,44900.0
2009-05-26 14:30:00,14.81,14.83,14.8,14.82,95800.0,10.0373,10.0509,10.0305,10.0441,95800.0
2009-05-26 14:35:00,14.8,14.82,14.8,14.81,44900.0,10.0305,10.0441,10.0305,10.0373,44900.0
2009-05-26 14:40:00,14.82,14.86,14.81,14.84,118000.0,10.0441,10.0712,10.0373,10.0577,118000.0
2009-05-26 14:45:00,14.85,14.85,14.8,14.81,121100.0,10.0644,10.0644,10.0305,10.0373,121100.0
2009-05-26 14:50:00,14.8,14.8,14.75,14.76,83300.0,10.0305,10.0305,9.9967,10.0034,83300.0
2009-05-26 14:55:00,14.77,14.79,14.75,14.78,135300.0,10.0102,10.0238,9.9967,10.017,135300.0
2009-05-26 15:00:00,14.79,14.79,14.78,14.79,68700.0,10.0238,10.0238,10.017,10.0238,68700.0
2009-05-26 15:05:00,14.79,14.79,14.73,14.77,142500.0,10.0238,10.0238,9.9831,10.0102,142500.0
2009-05-26 15:10:00,14.77,14.8,14.74,14.75,121300.0,10.0102,10.0305,9.9899,9.9967,121300.0
2009-05-26 15:15:00,14.76,14.76,14.68,14.73,204200.0,10.0034,10.0034,9.9492,9.9831,204200.0
2009-05-26 15:20:00,14.73,14.75,14.71,14.72,178900.0,9.9831,9.9967,9.9695,9.9763,178900.0
2009-05-26 15:25:00,14.72,14.77,14.71,14.75,274200.0,9.9763,10.0102,9.9695,9.9967,274200.0
2009-05-26 15:30:00,14.75,14.79,14.74,14.78,258500.0,9.9967,10.0238,9.9899,10.017,258500.0
2009-05-26 15:35:00,14.79,14.79,14.74,14.78,176400.0,10.0238,10.0238,9.9899,10.017,176400.0
2009-05-26 15:40:00,14.78,14.79,14.71,14.74,262800.0,10.017,10.0238,9.9695,9.9899,262800.0
2009-05-26 15:45:00,14.74,14.74,14.64,14.7,294100.0,9.9899,9.9899,9.9221,9.9628,294100.0
2009-05-26 15:50:00,14.71,14.77,14.69,14.75,296000.0,9.9695,10.0102,9.956,9.9967,296000.0
2009-05-26 15:55:00,14.76,14.8,14.75,14.78,436400.0,10.0034,10.0305,9.9967,10.017,436400.0
2009-05-27 09:30:00,14.78,14.92,14.66,14.68,204000.0,10.017,10.1119,9.9357,9.9492,204000.0
2009-05-27 09:35:00,14.67,14.78,14.61,14.65,151700.0,9.9424,10.017,9.9018,9.9289,151700.0
2009-05-27 09:40:00,14.65,14.65,14.58,14.61,267300.0,9.9289,9.9289,9.8814,9.9018,267300.0
2009-05-27 09:45:00,14.6,14.75,14.6,14.71,113300.0,9.895,9.9967,9.895,9.9695,113300.0
2009-05-27 09:50:00,14.72,14.87,14.72,14.82,138500.0,9.9763,10.078,9.9763,10.0441,138500.0
2009-05-27 09:55:00,14.82,14.84,14.75,14.77,98600.0,10.0441,10.0577,9.9967,10.0102,98600.0
2009-05-27 10:00:00,14.78,14.86,14.72,14.73,367800.0,10.017,10.0712,9.9763,9.9831,367800.0
2009-05-27 10:05:00,14.73,14.75,14.67,14.7,173000.0,9.9831,9.9967,9.9424,9.9628,173000.0
2009-05-27 10:10:00,14.7,14.77,14.68,14.72,139700.0,9.9628,10.0102,9.9492,9.9763,139700.0
2009-05-27 10:15:00,14.72,14.73,14.67,14.71,130300.0,9.9763,9.9831,9.9424,9.9695,130300.0
2009-05-27 10:20:00,14.71,14.87,14.71,14.87,130200.0,9.9695,10.078,9.9695,10.078,130200.0
2009-05-27 10:25:00,14.87,14.89,14.84,14.84,117300.0,10.078,10.0915,10.0577,10.0577,117300.0
2009-05-27 10:30:00,14.84,14.86,14.81,14.85,127500.0,10.0577,10.0712,10.0373,10.0644,127500.0
2009-05-27 10:35:00,14.86,14.95,14.85,14.94,211500.0,10.0712,10.1322,10.0644,10.1254,211500.0
2009-05-27 10:40:00,14.95,14.97,14.88,14.89,213800.0,10.1322,10.1458,10.0848,10.0915,213800.0
2009-05-27 10:45:00,14.89,14.94,14.88,14.94,87900.0,10.0915,10.1254,10.0848,10.1254,87900.0
2009-05-27 10:50:00,14.94,14.98,14.93,14.96,201500.0,10.1254,10.1525,10.1187,10.139,201500.0
2009-05-27 10:55:00,14.96,15.0,14.95,15.0,102900.0,10.139,10.1661,10.1322,10.1661,102900.0
2009-05-27 11:00:00,14.99,15.0,14.91,14.92,238500.0,10.1593,10.1661,10.1051,10.1119,238500.0
2009-05-27 11:05:00,14.91,14.92,14.86,14.91,314600.0,10.1051,10.1119,10.0712,10.1051,314600.0
2009-05-27 11:10:00,14.91,14.97,14.9,14.96,122600.0,10.1051,10.1458,10.0983,10.139,122600.0
2009-05-27 11:15:00,14.96,14.96,14.92,14.92,69300.0,10.139,10.139,10.1119,10.1119,69300.0
2009-05-27 11:20:00,14.92,14.93,14.92,14.92,81300.0,10.1119,10.1187,10.1119,10.1119,81300.0
2009-05-27 11:25:00,14.92,14.97,14.92,14.96,88400.0,10.1119,10.1458,10.1119,10.139,88400.0
2009-05-27 11:30:00,14.95,15.0,14.93,14.99,60600.0,10.1322,10.1661,10.1187,10.1593,60600.0
2009-05-27 11:35:00,14.99,15.07,14.97,15.06,227800.0,10.1593,10.2135,10.1458,10.2068,227800.0
2009-05-27 11:40:00,15.06,15.08,15.06,15.08,115100.0,10.2068,10.2203,10.2068,10.2203,115100.0
2009-05-27 11:45:00,15.08,15.08,15.05,15.05,124600.0,10.2203,10.2203,10.2,10.2,124600.0
2009-05-27 11:50:00,15.05,15.08,15.05,15.07,141200.0,10.2,10.2203,10.2,10.2135,141200.0
2009-05-27 11:55:00,15.07,15.07,15.02,15.04,106000.0,10.2135,10.2135,10.1796,10.1932,106000.0
2009-05-27 12:00:00,15.04,15.08,15.03,15.06,74300.0,10.1932,10.2203,10.1864,10.2068,74300.0
2009-05-27 12:05:00,15.07,15.07,15.02,15.06,131500.0,10.2135,10.2135,10.1796,10.2068,131500.0
2009-05-27 12:10:00,15.05,15.06,15.03,15.04,57400.0,10.2,10.2068,10.1864,10.1932,57400.0
2009-05-27 12:15:00,15.04,15.05,15.03,15.04,131100.0,10.1932,10.2,10.1864,10.1932,131100.0
2009-05-27 12:20:00,15.04,15.05,15.0,15.01,101200.0,10.1932,10.2,10.1661,10.1729,101200.0
2009-05-27 12:25:00,15.02,15.02,14.97,14.97,92400.0,10.1796,10.1796,10.1458,10.1458,92400.0
2009-05-27 12:30:00,14.97,14.97,14.95,14.95,41800.0,10.1458,10.1458,10.1322,10.1322,41800.0
2009-05-27 12:35:00,14.95,14.96,14.91,14.92,72200.0,10.1322,10.139,10.1051,10.1119,72200.0
2009-05-27 12:40:00,14.92,14.95,14.89,14.93,207300.0,10.1119,10.1322,10.0915,10.1187,207300.0
2009-05-27 12:45:00,14.93,14.94,14.91,14.93,100600.0,10.1187,10.1254,10.1051,10.1187,100600.0
2009-05-27 12:50:00,14.94,14.94,14.91,14.91,109200.0,10.1254,10.1254,10.1051,10.1051,109200.0
2009-05-27 12:55:00,14.91,14.92,14.88,14.88,126000.0,10.1051,10.1119,10.0848,10.0848,126000.0
2009-05-27 13:00:00,14.88,14.97,14.88,14.96,159600.0,10.0848,10.1458,10.0848,10.139,159600.0
2009-05-27 13:05:00,14.95,14.96,14.92,14.94,81200.0,10.1322,10.139,10.1119,10.1254,81200.0
2009-05-27 13:10:00,14.94,14.95,14.92,14.95,42300.0,10.1254,10.1322,10.1119,10.1322,42300.0
2009-05-27 13:15:00,14.95,14.98,14.94,14.98,88300.0,10.1322,10.1525,10.1254,10.1525,88300.0
2009-05-27 13:20:00,14.98,14.99,14.97,14.97,70300.0,10.1525,10.1593,10.1458,10.1458,70300.0
2009-05-27 13:25:00,14.98,14.98,14.96,14.96,36000.0,10.1525,10.1525,10.139,10.139,36000.0
2009-05-27 13:30:00,14.96,14.97,14.88,14.89,56300.0,10.139,10.1458,10.0848,10.0915,56300.0
2009-05-27 13:35:00,14.89,14.89,14.79,14.8,93300.0,10.0915,10.0915,10.0238,10.0305,93300.0
2009-05-27 13:40:00,14.8,14.82,14.79,14.8,43200.0,10.0305,10.0441,10.0238,10.0305,43200.0
2009-05-27 13:45:00,14.8,14.82,14.75,14.76,191300.0,10.0305,10.0441,9.9967,10.0034,191300.0
2009-05-27 13:50:00,14.76,14.76,14.67,14.73,167100.0,10.0034,10.0034,9.9424,9.9831,167100.0
2009-05-27 13:55:00,14.72,14.74,14.71,14.72,96500.0,9.9763,9.9899,9.9695,9.9763,96500.0
2009-05-27 14:00:00,14.72,14.74,14.7,14.7,43500.0,9.9763,9.9899,9.9628,9.9628,43500.0
2009-05-27 14:05:00,14.7,14.7,14.66,14.66,58400.0,9.9628,9.9628,9.9357,9.9357,58400.0
2009-05-27 14:10:00,14.66,14.7,14.65,14.67,83400.0,9.9357,9.9628,9.9289,9.9424,83400.0
2009-05-27 14:15:00,14.67,14.7,14.65,14.69,69200.0,9.9424,9.9628,9.9289,9.956,69200.0
2009-05-27 14:20:00,14.69,14.7,14.63,14.64,131900.0,9.956,9.9628,9.9153,9.9221,131900.0
2009-05-27 14:25:00,14.65,14.74,14.64,14.73,195400.0,9.9289,9.9899,9.9221,9.9831,195400.0
2009-05-27 14:30:00,14.73,14.74,14.67,14.69,96500.0,9.9831,9.9899,9.9424,9.956,96500.0
2009-05-27 14:35:00,14.69,14.79,14.69,14.78,150900.0,9.956,10.0238,9.956,10.017,150900.0
2009-05-27 14:40:00,14.79,14.83,14.77,14.81,153100.0,10.0238,10.0509,10.0102,10.0373,153100.0
2009-05-27 14:45:00,14.81,14.85,14.81,14.85,133600.0,10.0373,10.0644,10.0373,10.0644,133600.0
2009-05-27 14:50:00,14.84,14.88,14.83,14.85,250700.0,10.0577,10.0848,10.0509,10.0644,250700.0
2009-05-27 14:55:00,14.85,14.87,14.82,14.82,157500.0,10.0644,10.078,10.0441,10.0441,157500.0
2009-05-27 15:00:00,14.83,14.87,14.81,14.86,150900.0,10.0509,10.078,10.0373,10.0712,150900.0
2009-05-27 15:05:00,14.85,14.9,14.85,14.88,126100.0,10.0644,10.0983,10.0644,10.0848,126100.0
2009-05-27 15:10:00,14.87,14.88,14.83,14.84,145400.0,10.078,10.0848,10.0509,10.0577,145400.0
2009-05-27 15:15:00,14.85,14.85,14.81,14.82,89300.0,10.0644,10.0644,10.0373,10.0441,89300.0
2009-05-27 15:20:00,14.82,14.83,14.68,14.69,227100.0,10.0441,10.0509,9.9492,9.956,227100.0
2009-05-27 15:25:00,14.68,14.69,14.59,14.61,498600.0,9.9492,9.956,9.8882,9.9018,498600.0
2009-05-27 15:30:00,14.6,14.67,14.6,14.64,370200.0,9.895,9.9424,9.895,9.9221,370200.0
2009-05-27 15:35:00,14.64,14.65,14.57,14.59,250500.0,9.9221,9.9289,9.8747,9.8882,250500.0
2009-05-27 15:40:00,14.59,14.63,14.58,14.62,369400.0,9.8882,9.9153,9.8814,9.9086,369400.0
2009-05-27 15:45:00,14.62,14.67,14.61,14.66,227300.0,9.9086,9.9424,9.9018,9.9357,227300.0
2009-05-27 15:50:00,14.66,14.67,14.58,14.6,277200.0,9.9357,9.9424,9.8814,9.895,277200.0
2009-05-27 15:55:00,14.61,14.64,14.58,14.61,479100.0,9.9018,9.9221,9.8814,9.9018,479100.0
2009-05-28 09:30:00,14.9,14.99,14.57,14.57,672900.0,10.1339,10.1951,9.9095,9.9095,672900.0
2009-05-28 09:35:00,14.58,14.58,14.16,14.28,1000000.0,9.9163,9.9163,9.6306,9.7122,1000000.0
2009-05-28 09:40:00,14.29,14.33,14.21,14.26,768600.0,9.719,9.7463,9.6646,9.6986,768600.0
2009-05-28 09:45:00,14.27,14.31,14.16,14.17,554000.0,9.7054,9.7326,9.6306,9.6374,554000.0
2009-05-28 09:50:00,14.17,14.22,14.14,14.18,280400.0,9.6374,9.6714,9.617,9.6442,280400.0
2009-05-28 09:55:00,14.18,14.19,14.11,14.15,378000.0,9.6442,9.651,9.5966,9.6238,378000.0
2009-05-28 10:00:00,14.15,14.15,13.96,13.99,598100.0,9.6238,9.6238,9.4946,9.515,598100.0
2009-05-28 10:05:00,13.99,14.01,13.91,13.99,428200.0,9.515,9.5286,9.4606,9.515,428200.0
2009-05-28 10:10:00,13.99,14.02,13.88,13.98,378800.0,9.515,9.5354,9.4402,9.5082,378800.0
2009-05-28 10:15:00,13.98,14.15,13.98,14.08,645800.0,9.5082,9.6238,9.5082,9.5762,645800.0
2009-05-28 10:20:00,14.07,14.08,13.98,14.0,348700.0,9.5694,9.5762,9.5082,9.5218,348700.0
2009-05-28 10:25:00,14.0,14.02,13.96,14.0,316900.0,9.5218,9.5354,9.4946,9.5218,316900.0
2009-05-28 10:30:00,14.0,14.15,14.0,14.1,358600.0,9.5218,9.6238,9.5218,9.5898,358600.0
2009-05-28 10:35:00,14.1,14.15,14.05,14.09,399400.0,9.5898,9.6238,9.5558,9.583,399400.0
2009-05-28 10:40:00,14.09,14.12,14.04,14.07,191900.0,9.583,9.6034,9.549,9.5694,191900.0
2009-05-28 10:45:00,14.07,14.08,13.98,13.98,188800.0,9.5694,9.5762,9.5082,9.5082,188800.0
2009-05-28 10:50:00,13.98,14.06,13.98,14.04,444100.0,9.5082,9.5626,9.5082,9.549,444100.0
2009-05-28 10:55:00,14.04,14.19,14.03,14.16,557100.0,9.549,9.651,9.5422,9.6306,557100.0
2009-05-28 11:00:00,14.16,14.21,14.12,14.21,297600.0,9.6306,9.6646,9.6034,9.6646,297600.0
2009-05-28 11:05:00,14.21,14.22,14.12,14.17,531000.0,9.6646,9.6714,9.6034,9.6374,531000.0
2009-05-28 11:10:00,14.17,14.18,14.08,14.09,325700.0,9.6374,9.6442,9.5762,9.583,325700.0
2009-05-28 11:15:00,14.1,14.13,14.08,14.08,196600.0,9.5898,9.6102,9.5762,9.5762,196600.0
2009-05-28 11:20:00,14.09,14.13,14.04,14.09,205800.0,9.583,9.6102,9.549,9.583,205800.0
2009-05-28 11:25:00,14.09,14.13,14.04,14.05,499100.0,9.583,9.6102,9.549,9.5558,499100.0
2009-05-28 11:30:00,14.05,14.12,14.04,14.08,287900.0,9.5558,9.6034,9.549,9.5762,287900.0
2009-05-28 11:35:00,14.08,14.1,14.05,14.08,325000.0,9.5762,9.5898,9.5558,9.5762,325000.0
2009-05-28 11:40:00,14.08,14.11,14.06,14.11,122600.0,9.5762,9.5966,9.5626,9.5966,122600.0
2009-05-28 11:45:00,14.1,14.14,14.09,14.13,164700.0,9.5898,9.617,9.583,9.6102,164700.0
2009-05-28 11:50:00,14.13,14.14,14.09,14.1,139600.0,9.6102,9.617,9.583,9.5898,139600.0
2009-05-28 11:55:00,14.1,14.15,14.09,14.13,136300.0,9.5898,9.6238,9.583,9.6102,136300.0
2009-05-28 12:00:00,14.13,14.14,14.1,14.1,72400.0,9.6102,9.617,9.5898,9.5898,72400.0
2009-05-28 12:05:00,14.11,14.11,14.05,14.05,160000.0,9.5966,9.5966,9.5558,9.5558,160000.0
2009-05-28 12:10:00,14.05,14.06,14.04,14.04,72700.0,9.5558,9.5626,9.549,9.549,72700.0
2009-05-28 12:15:00,14.04,14.05,14.01,14.02,129100.0,9.549,9.5558,9.5286,9.5354,129100.0
2009-05-28 12:20:00,14.01,14.03,14.0,14.01,137600.0,9.5286,9.5422,9.5218,9.5286,137600.0
2009-05-28 12:25:00,14.01,14.07,14.01,14.03,116600.0,9.5286,9.5694,9.5286,9.5422,116600.0
2009-05-28 12:30:00,14.03,14.13,14.01,14.13,161900.0,9.5422,9.6102,9.5286,9.6102,161900.0
2009-05-28 12:35:00,14.13,14.13,14.04,14.07,85500.0,9.6102,9.6102,9.549,9.5694,85500.0
2009-05-28 12:40:00,14.08,14.1,14.06,14.1,59500.0,9.5762,9.5898,9.5626,9.5898,59500.0
2009-05-28 12:45:00,14.09,14.1,14.07,14.09,178500.0,9.583,9.5898,9.5694,9.583,178500.0
2009-05-28 12:50:00,14.1,14.11,14.01,14.04,226700.0,9.5898,9.5966,9.5286,9.549,226700.0
2009-05-28 12:55:00,14.04,14.06,14.03,14.05,164600.0,9.549,9.5626,9.5422,9.5558,164600.0
2009-05-28 13:00:00,14.05,14.11,14.04,14.08,324800.0,9.5558,9.5966,9.549,9.5762,324800.0
2009-05-28 13:05:00,14.08,14.09,14.07,14.08,155000.0,9.5762,9.583,9.5694,9.5762,155000.0
2009-05-28 13:10:00,14.08,14.17,14.06,14.16,167200.0,9.5762,9.6374,9.5626,9.6306,167200.0
2009-05-28 13:15:00,14.16,14.25,14.15,14.21,416600.0,9.6306,9.6918,9.6238,9.6646,416600.0
2009-05-28 13:20:00,14.22,14.23,14.16,14.17,248300.0,9.6714,9.6782,9.6306,9.6374,248300.0
2009-05-28 13:25:00,14.17,14.18,14.14,14.15,176200.0,9.6374,9.6442,9.617,9.6238,176200.0
2009-05-28 13:30:00,14.15,14.16,14.14,14.16,96300.0,9.6238,9.6306,9.617,9.6306,96300.0
2009-05-28 13:35:00,14.16,14.19,14.14,14.18,118000.0,9.6306,9.651,9.617,9.6442,118000.0
2009-05-28 13:40:00,14.17,14.18,14.16,14.17,58800.0,9.6374,9.6442,9.6306,9.6374,58800.0
2009-05-28 13:45:00,14.17,14.17,14.14,14.16,121200.0,9.6374,9.6374,9.617,9.6306,121200.0
2009-05-28 13:50:00,14.16,14.18,14.12,14.13,180200.0,9.6306,9.6442,9.6034,9.6102,180200.0
2009-05-28 13:55:00,14.13,14.13,14.09,14.11,208700.0,9.6102,9.6102,9.583,9.5966,208700.0
2009-05-28 14:00:00,14.12,14.13,14.09,14.13,170000.0,9.6034,9.6102,9.583,9.6102,170000.0
2009-05-28 14:05:00,14.12,14.13,14.12,14.13,123300.0,9.6034,9.6102,9.6034,9.6102,123300.0
2009-05-28 14:10:00,14.13,14.14,14.11,14.12,236300.0,9.6102,9.617,9.5966,9.6034,236300.0
2009-05-28 14:15:00,14.12,14.18,14.11,14.17,177800.0,9.6034,9.6442,9.5966,9.6374,177800.0
2009-05-28 14:20:00,14.16,14.24,14.15,14.23,261700.0,9.6306,9.685,9.6238,9.6782,261700.0
2009-05-28 14:25:00,14.24,14.24,14.17,14.19,344400.0,9.685,9.685,9.6374,9.651,344400.0
2009-05-28 14:30:00,14.19,14.21,14.18,14.2,184500.0,9.651,9.6646,9.6442,9.6578,184500.0
2009-05-28 14:35:00,14.2,14.2,14.17,14.19,132800.0,9.6578,9.6578,9.6374,9.651,132800.0
2009-05-28 14:40:00,14.19,14.19,14.13,14.14,154100.0,9.651,9.651,9.6102,9.617,154100.0
2009-05-28 14:45:00,14.13,14.16,14.11,14.13,373700.0,9.6102,9.6306,9.5966,9.6102,373700.0
2009-05-28 14:50:00,14.12,14.15,14.11,14.15,196200.0,9.6034,9.6238,9.5966,9.6238,196200.0
2009-05-28 14:55:00,14.15,14.16,14.1,14.14,332600.0,9.6238,9.6306,9.5898,9.617,332600.0
2009-05-28 15:00:00,14.14,14.18,14.12,14.15,260400.0,9.617,9.6442,9.6034,9.6238,260400.0
2009-05-28 15:05:00,14.15,14.15,14.1,14.12,207200.0,9.6238,9.6238,9.5898,9.6034,207200.0
2009-05-28 15:10:00,14.12,14.12,14.08,14.11,251500.0,9.6034,9.6034,9.5762,9.5966,251500.0
2009-05-28 15:15:00,14.11,14.12,14.08,14.09,206100.0,9.5966,9.6034,9.5762,9.583,206100.0
2009-05-28 15:20:00,14.1,14.12,14.07,14.07,183900.0,9.5898,9.6034,9.5694,9.5694,183900.0
2009-05-28 15:25:00,14.07,14.12,14.07,14.12,284800.0,9.5694,9.6034,9.5694,9.6034,284800.0
2009-05-28 15:30:00,14.12,14.15,14.09,14.15,389000.0,9.6034,9.6238,9.583,9.6238,389000.0
2009-05-28 15:35:00,14.15,14.16,14.11,14.13,218000.0,9.6238,9.6306,9.5966,9.6102,218000.0
2009-05-28 15:40:00,14.12,14.18,14.1,14.14,268300.0,9.6034,9.6442,9.5898,9.617,268300.0
2009-05-28 15:45:00,14.15,14.2,14.12,14.19,399600.0,9.6238,9.6578,9.6034,9.651,399600.0
2009-05-28 15:50:00,14.19,14.24,14.15,14.17,549100.0,9.651,9.685,9.6238,9.6374,549100.0
2009-05-28 15:55:00,14.17,14.19,14.16,14.18,863700.0,9.6374,9.651,9.6306,9.6442,863700.0
2009-05-29 09:30:00,14.3,14.48,14.3,14.37,379200.0,9.7258,9.8483,9.7258,9.7735,379200.0
2009-05-29 09:35:00,14.37,14.48,14.35,14.45,380900.0,9.7735,9.8483,9.7599,9.8279,380900.0
2009-05-29 09:40:00,14.46,14.48,14.2,14.34,581800.0,9.8347,9.8483,9.6578,9.7531,581800.0
2009-05-29 09:45:00,14.35,14.36,14.26,14.3,250900.0,9.7599,9.7667,9.6986,9.7258,250900.0
2009-05-29 09:50:00,14.31,14.36,14.27,14.35,179400.0,9.7326,9.7667,9.7054,9.7599,179400.0
2009-05-29 09:55:00,14.35,14.48,14.32,14.47,262200.0,9.7599,9.8483,9.7395,9.8415,262200.0
2009-05-29 10:00:00,14.47,14.55,14.44,14.48,392100.0,9.8415,9.8959,9.8211,9.8483,392100.0
2009-05-29 10:05:00,14.48,14.51,14.41,14.43,501300.0,9.8483,9.8687,9.8007,9.8143,501300.0
2009-05-29 10:10:00,14.44,14.45,14.39,14.44,178200.0,9.8211,9.8279,9.7871,9.8211,178200.0
2009-05-29 10:15:00,14.44,14.54,14.44,14.52,216800.0,9.8211,9.8891,9.8211,9.8755,216800.0
2009-05-29 10:20:00,14.51,14.6,14.51,14.59,177700.0,9.8687,9.9299,9.8687,9.9231,177700.0
2009-05-29 10:25:00,14.59,14.64,14.47,14.63,299400.0,9.9231,9.9571,9.8415,9.9503,299400.0
2009-05-29 10:30:00,14.63,14.64,14.58,14.61,188500.0,9.9503,9.9571,9.9163,9.9367,188500.0
2009-05-29 10:35:00,14.61,14.63,14.56,14.63,213100.0,9.9367,9.9503,9.9027,9.9503,213100.0
2009-05-29 10:40:00,14.62,14.65,14.61,14.63,191800.0,9.9435,9.9639,9.9367,9.9503,191800.0
2009-05-29 10:45:00,14.63,14.64,14.56,14.62,295400.0,9.9503,9.9571,9.9027,9.9435,295400.0
2009-05-29 10:50:00,14.62,14.68,14.62,14.68,121900.0,9.9435,9.9843,9.9435,9.9843,121900.0
2009-05-29 10:55:00,14.68,14.7,14.63,14.66,496200.0,9.9843,9.9979,9.9503,9.9707,496200.0
2009-05-29 11:00:00,14.66,14.67,14.57,14.58,394900.0,9.9707,9.9775,9.9095,9.9163,394900.0
2009-05-29 11:05:00,14.58,14.6,14.54,14.55,360500.0,9.9163,9.9299,9.8891,9.8959,360500.0
2009-05-29 11:10:00,14.55,14.55,14.49,14.53,122000.0,9.8959,9.8959,9.8551,9.8823,122000.0
2009-05-29 11:15:00,14.54,14.56,14.5,14.51,113000.0,9.8891,9.9027,9.8619,9.8687,113000.0
2009-05-29 11:20:00,14.51,14.54,14.48,14.53,91600.0,9.8687,9.8891,9.8483,9.8823,91600.0
2009-05-29 11:25:00,14.53,14.54,14.43,14.43,273700.0,9.8823,9.8891,9.8143,9.8143,273700.0
2009-05-29 11:30:00,14.43,14.47,14.43,14.46,138600.0,9.8143,9.8415,9.8143,9.8347,138600.0
2009-05-29 11:35:00,14.46,14.47,14.37,14.39,314800.0,9.8347,9.8415,9.7735,9.7871,314800.0
2009-05-29 11:40:00,14.39,14.47,14.37,14.46,813300.0,9.7871,9.8415,9.7735,9.8347,813300.0
2009-05-29 11:45:00,14.46,14.47,14.41,14.42,81200.0,9.8347,9.8415,9.8007,9.8075,81200.0
2009-05-29 11:50:00,14.43,14.44,14.4,14.44,74000.0,9.8143,9.8211,9.7939,9.8211,74000.0
2009-05-29 11:55:00,14.44,14.44,14.37,14.39,88700.0,9.8211,9.8211,9.7735,9.7871,88700.0
2009-05-29 12:00:00,14.39,14.44,14.35,14.44,132100.0,9.7871,9.8211,9.7599,9.8211,132100.0
2009-05-29 12:05:00,14.44,14.44,14.41,14.42,37700.0,9.8211,9.8211,9.8007,9.8075,37700.0
2009-05-29 12:10:00,14.43,14.44,14.42,14.44,46800.0,9.8143,9.8211,9.8075,9.8211,46800.0
2009-05-29 12:15:00,14.44,14.44,14.43,14.43,19900.0,9.8211,9.8211,9.8143,9.8143,19900.0
2009-05-29 12:20:00,14.44,14.44,14.4,14.41,89600.0,9.8211,9.8211,9.7939,9.8007,89600.0
2009-05-29 12:25:00,14.41,14.41,14.33,14.35,354900.0,9.8007,9.8007,9.7463,9.7599,354900.0
2009-05-29 12:30:00,14.34,14.36,14.33,14.36,89200.0,9.7531,9.7667,9.7463,9.7667,89200.0
2009-05-29 12:35:00,14.35,14.37,14.33,14.34,63400.0,9.7599,9.7735,9.7463,9.7531,63400.0
2009-05-29 12:40:00,14.33,14.34,14.32,14.32,156600.0,9.7463,9.7531,9.7395,9.7395,156600.0
2009-05-29 12:45:00,14.32,14.33,14.3,14.3,102700.0,9.7395,9.7463,9.7258,9.7258,102700.0
2009-05-29 12:50:00,14.3,14.32,14.29,14.29,72400.0,9.7258,9.7395,9.719,9.719,72400.0
2009-05-29 12:55:00,14.3,14.31,14.28,14.29,27500.0,9.7258,9.7326,9.7122,9.719,27500.0
2009-05-29 13:00:00,14.3,14.36,14.29,14.36,48600.0,9.7258,9.7667,9.719,9.7667,48600.0
2009-05-29 13:05:00,14.36,14.37,14.33,14.33,68300.0,9.7667,9.7735,9.7463,9.7463,68300.0
2009-05-29 13:10:00,14.33,14.35,14.33,14.35,14400.0,9.7463,9.7599,9.7463,9.7599,14400.0
2009-05-29 13:15:00,14.35,14.36,14.34,14.36,30900.0,9.7599,9.7667,9.7531,9.7667,30900.0
2009-05-29 13:20:00,14.36,14.39,14.35,14.39,45100.0,9.7667,9.7871,9.7599,9.7871,45100.0
2009-05-29 13:25:00,14.39,14.4,14.38,14.4,34600.0,9.7871,9.7939,9.7803,9.7939,34600.0
2009-05-29 13:30:00,14.4,14.44,14.4,14.44,127500.0,9.7939,9.8211,9.7939,9.8211,127500.0
2009-05-29 13:35:00,14.44,14.46,14.44,14.46,45200.0,9.8211,9.8347,9.8211,9.8347,45200.0
2009-05-29 13:40:00,14.46,14.47,14.45,14.47,46700.0,9.8347,9.8415,9.8279,9.8415,46700.0
2009-05-29 13:45:00,14.47,14.48,14.43,14.43,92600.0,9.8415,9.8483,9.8143,9.8143,92600.0
2009-05-29 13:50:00,14.44,14.44,14.4,14.43,77300.0,9.8211,9.8211,9.7939,9.8143,77300.0
2009-05-29 13:55:00,14.43,14.44,14.43,14.43,35200.0,9.8143,9.8211,9.8143,9.8143,35200.0
2009-05-29 14:00:00,14.43,14.48,14.42,14.47,151900.0,9.8143,9.8483,9.8075,9.8415,151900.0
2009-05-29 14:05:00,14.47,14.48,14.47,14.48,44000.0,9.8415,9.8483,9.8415,9.8483,44000.0
2009-05-29 14:10:00,14.47,14.51,14.47,14.51,93700.0,9.8415,9.8687,9.8415,9.8687,93700.0
2009-05-29 14:15:00,14.5,14.52,14.5,14.51,81900.0,9.8619,9.8755,9.8619,9.8687,81900.0
2009-05-29 14:20:00,14.51,14.51,14.47,14.48,107900.0,9.8687,9.8687,9.8415,9.8483,107900.0
2009-05-29 14:25:00,14.48,14.48,14.45,14.46,166500.0,9.8483,9.8483,9.8279,9.8347,166500.0
2009-05-29 14:30:00,14.46,14.46,14.41,14.42,71900.0,9.8347,9.8347,9.8007,9.8075,71900.0
2009-05-29 14:35:00,14.42,14.42,14.41,14.41,22600.0,9.8075,9.8075,9.8007,9.8007,22600.0
2009-05-29 14:40:00,14.41,14.44,14.41,14.41,76300.0,9.8007,9.8211,9.8007,9.8007,76300.0
2009-05-29 14:45:00,14.41,14.42,14.41,14.41,30500.0,9.8007,9.8075,9.8007,9.8007,30500.0
2009-05-29 14:50:00,14.42,14.42,14.35,14.37,133100.0,9.8075,9.8075,9.7599,9.7735,133100.0
2009-05-29 14:55:00,14.37,14.42,14.37,14.42,64300.0,9.7735,9.8075,9.7735,9.8075,64300.0
2009-05-29 15:00:00,14.42,14.42,14.41,14.42,40100.0,9.8075,9.8075,9.8007,9.8075,40100.0
2009-05-29 15:05:00,14.42,14.49,14.42,14.48,170600.0,9.8075,9.8551,9.8075,9.8483,170600.0
2009-05-29 15:10:00,14.47,14.48,14.47,14.48,63700.0,9.8415,9.8483,9.8415,9.8483,63700.0
2009-05-29 15:15:00,14.48,14.51,14.47,14.51,72300.0,9.8483,9.8687,9.8415,9.8687,72300.0
2009-05-29 15:20:00,14.5,14.51,14.44,14.45,124400.0,9.8619,9.8687,9.8211,9.8279,124400.0
2009-05-29 15:25:00,14.45,14.5,14.45,14.5,129500.0,9.8279,9.8619,9.8279,9.8619,129500.0
2009-05-29 15:30:00,14.49,14.51,14.45,14.47,191900.0,9.8551,9.8687,9.8279,9.8415,191900.0
2009-05-29 15:35:00,14.46,14.52,14.46,14.51,206100.0,9.8347,9.8755,9.8347,9.8687,206100.0
2009-05-29 15:40:00,14.51,14.59,14.5,14.57,371100.0,9.8687,9.9231,9.8619,9.9095,371100.0
2009-05-29 15:45:00,14.57,14.58,14.53,14.56,216300.0,9.9095,9.9163,9.8823,9.9027,216300.0
2009-05-29 15:50:00,14.56,14.61,14.54,14.55,306300.0,9.9027,9.9367,9.8891,9.8959,306300.0
2009-05-29 15:55:00,14.54,14.72,14.54,14.71,917100.0,9.8891,10.0115,9.8891,10.0047,917100.0
2009-06-01 09:30:00,14.94,15.02,14.84,15.0,239200.0,10.1611,10.2155,10.0931,10.2019,239200.0
2009-06-01 09:35:00,15.0,15.2,14.97,15.18,474300.0,10.2019,10.338,10.1815,10.3244,474300.0
2009-06-01 09:40:00,15.18,15.21,15.09,15.19,227700.0,10.3244,10.3448,10.2632,10.3312,227700.0
2009-06-01 09:45:00,15.19,15.3,15.19,15.27,286300.0,10.3312,10.406,10.3312,10.3856,286300.0
2009-06-01 09:50:00,15.28,15.35,15.26,15.31,255600.0,10.3924,10.44,10.3788,10.4128,255600.0
2009-06-01 09:55:00,15.32,15.34,15.28,15.3,251600.0,10.4196,10.4332,10.3924,10.406,251600.0
2009-06-01 10:00:00,15.31,15.4,15.3,15.39,309400.0,10.4128,10.474,10.406,10.4672,309400.0
2009-06-01 10:05:00,15.39,15.4,15.32,15.32,187700.0,10.4672,10.474,10.4196,10.4196,187700.0
2009-06-01 10:10:00,15.32,15.37,15.31,15.37,296300.0,10.4196,10.4536,10.4128,10.4536,296300.0
2009-06-01 10:15:00,15.37,15.4,15.36,15.38,222700.0,10.4536,10.474,10.4468,10.4604,222700.0
2009-06-01 10:20:00,15.39,15.43,15.38,15.43,219900.0,10.4672,10.4944,10.4604,10.4944,219900.0
2009-06-01 10:25:00,15.43,15.48,15.42,15.43,363000.0,10.4944,10.5284,10.4876,10.4944,363000.0
2009-06-01 10:30:00,15.43,15.46,15.34,15.35,266100.0,10.4944,10.5148,10.4332,10.44,266100.0
2009-06-01 10:35:00,15.35,15.36,15.3,15.3,151200.0,10.44,10.4468,10.406,10.406,151200.0
2009-06-01 10:40:00,15.3,15.33,15.27,15.32,199800.0,10.406,10.4264,10.3856,10.4196,199800.0
2009-06-01 10:45:00,15.32,15.32,15.27,15.27,233000.0,10.4196,10.4196,10.3856,10.3856,233000.0
2009-06-01 10:50:00,15.27,15.36,15.27,15.36,253900.0,10.3856,10.4468,10.3856,10.4468,253900.0
2009-06-01 10:55:00,15.35,15.38,15.35,15.38,68000.0,10.44,10.4604,10.44,10.4604,68000.0
2009-06-01 11:00:00,15.37,15.39,15.36,15.36,94400.0,10.4536,10.4672,10.4468,10.4468,94400.0
2009-06-01 11:05:00,15.35,15.42,15.35,15.41,341100.0,10.44,10.4876,10.44,10.4808,341100.0
2009-06-01 11:10:00,15.41,15.45,15.39,15.4,268900.0,10.4808,10.508,10.4672,10.474,268900.0
2009-06-01 11:15:00,15.39,15.43,15.39,15.42,47000.0,10.4672,10.4944,10.4672,10.4876,47000.0
2009-06-01 11:20:00,15.42,15.48,15.41,15.46,144300.0,10.4876,10.5284,10.4808,10.5148,144300.0
2009-06-01 11:25:00,15.46,15.49,15.45,15.49,65600.0,10.5148,10.5352,10.508,10.5352,65600.0
2009-06-01 11:30:00,15.49,15.49,15.46,15.46,48400.0,10.5352,10.5352,10.5148,10.5148,48400.0
2009-06-01 11:35:00,15.46,15.48,15.46,15.48,90800.0,10.5148,10.5284,10.5148,10.5284,90800.0
2009-06-01 11:40:00,15.47,15.48,15.47,15.48,33900.0,10.5216,10.5284,10.5216,10.5284,33900.0
2009-06-01 11:45:00,15.47,15.49,15.46,15.46,148900.0,10.5216,10.5352,10.5148,10.5148,148900.0
2009-06-01 11:50:00,15.47,15.47,15.41,15.43,114400.0,10.5216,10.5216,10.4808,10.4944,114400.0
2009-06-01 11:55:00,15.44,15.47,15.43,15.47,55800.0,10.5012,10.5216,10.4944,10.5216,55800.0
2009-06-01 12:00:00,15.47,15.47,15.44,15.46,45800.0,10.5216,10.5216,10.5012,10.5148,45800.0
2009-06-01 12:05:00,15.46,15.46,15.44,15.46,71300.0,10.5148,10.5148,10.5012,10.5148,71300.0
2009-06-01 12:10:00,15.46,15.48,15.45,15.48,46100.0,10.5148,10.5284,10.508,10.5284,46100.0
2009-06-01 12:15:00,15.48,15.49,15.47,15.48,33800.0,10.5284,10.5352,10.5216,10.5284,33800.0
2009-06-01 12:20:00,15.48,15.48,15.47,15.48,27800.0,10.5284,10.5284,10.5216,10.5284,27800.0
2009-06-01 12:25:00,15.48,15.5,15.47,15.5,386200.0,10.5284,10.542,10.5216,10.542,386200.0
2009-06-01 12:30:00,15.5,15.6,15.49,15.59,433200.0,10.542,10.61,10.5352,10.6032,433200.0
2009-06-01 12:35:00,15.59,15.66,15.58,15.65,318300.0,10.6032,10.6508,10.5964,10.644,318300.0
2009-06-01 12:40:00,15.66,15.67,15.64,15.64,201600.0,10.6508,10.6576,10.6372,10.6372,201600.0
2009-06-01 12:45:00,15.63,15.64,15.58,15.59,96500.0,10.6304,10.6372,10.5964,10.6032,96500.0
2009-06-01 12:50:00,15.58,15.63,15.56,15.6,852500.0,10.5964,10.6304,10.5828,10.61,852500.0
2009-06-01 12:55:00,15.61,15.61,15.54,15.55,123000.0,10.6168,10.6168,10.5692,10.576,123000.0
2009-06-01 13:00:00,15.54,15.55,15.5,15.5,74700.0,10.5692,10.576,10.542,10.542,74700.0
2009-06-01 13:05:00,15.5,15.51,15.49,15.49,56700.0,10.542,10.5488,10.5352,10.5352,56700.0
2009-06-01 13:10:00,15.49,15.53,15.49,15.52,74100.0,10.5352,10.5624,10.5352,10.5556,74100.0
2009-06-01 13:15:00,15.52,15.56,15.52,15.55,104200.0,10.5556,10.5828,10.5556,10.576,104200.0
2009-06-01 13:20:00,15.56,15.58,15.55,15.56,68300.0,10.5828,10.5964,10.576,10.5828,68300.0
2009-06-01 13:25:00,15.56,15.57,15.55,15.57,36000.0,10.5828,10.5896,10.576,10.5896,36000.0
2009-06-01 13:30:00,15.57,15.6,15.56,15.6,56300.0,10.5896,10.61,10.5828,10.61,56300.0
2009-06-01 13:35:00,15.6,15.62,15.59,15.59,101800.0,10.61,10.6236,10.6032,10.6032,101800.0
2009-06-01 13:40:00,15.6,15.61,15.57,15.58,29100.0,10.61,10.6168,10.5896,10.5964,29100.0
2009-06-01 13:45:00,15.57,15.64,15.57,15.64,79600.0,10.5896,10.6372,10.5896,10.6372,79600.0
2009-06-01 13:50:00,15.64,15.65,15.63,15.63,79000.0,10.6372,10.644,10.6304,10.6304,79000.0
2009-06-01 13:55:00,15.63,15.7,15.63,15.68,132300.0,10.6304,10.678,10.6304,10.6644,132300.0
2009-06-01 14:00:00,15.68,15.72,15.68,15.69,126200.0,10.6644,10.6916,10.6644,10.6712,126200.0
2009-06-01 14:05:00,15.69,15.71,15.67,15.68,177500.0,10.6712,10.6848,10.6576,10.6644,177500.0
2009-06-01 14:10:00,15.68,15.69,15.61,15.64,287000.0,10.6644,10.6712,10.6168,10.6372,287000.0
2009-06-01 14:15:00,15.64,15.71,15.63,15.71,186400.0,10.6372,10.6848,10.6304,10.6848,186400.0
2009-06-01 14:20:00,15.7,15.78,15.7,15.78,398000.0,10.678,10.7324,10.678,10.7324,398000.0
2009-06-01 14:25:00,15.78,15.82,15.77,15.78,380900.0,10.7324,10.7596,10.7256,10.7324,380900.0
2009-06-01 14:30:00,15.77,15.79,15.75,15.76,273300.0,10.7256,10.7392,10.712,10.7188,273300.0
2009-06-01 14:35:00,15.76,15.83,15.75,15.81,426900.0,10.7188,10.7664,10.712,10.7528,426900.0
2009-06-01 14:40:00,15.81,15.85,15.76,15.85,563100.0,10.7528,10.78,10.7188,10.78,563100.0
2009-06-01 14:45:00,15.85,15.88,15.81,15.81,346400.0,10.78,10.8005,10.7528,10.7528,346400.0
2009-06-01 14:50:00,15.81,15.83,15.76,15.76,277800.0,10.7528,10.7664,10.7188,10.7188,277800.0
2009-06-01 14:55:00,15.77,15.8,15.76,15.78,139300.0,10.7256,10.746,10.7188,10.7324,139300.0
2009-06-01 15:00:00,15.77,15.79,15.73,15.73,131000.0,10.7256,10.7392,10.6984,10.6984,131000.0
2009-06-01 15:05:00,15.73,15.74,15.65,15.7,300000.0,10.6984,10.7052,10.644,10.678,300000.0
2009-06-01 15:10:00,15.69,15.7,15.64,15.65,221200.0,10.6712,10.678,10.6372,10.644,221200.0
2009-06-01 15:15:00,15.65,15.65,15.58,15.58,161000.0,10.644,10.644,10.5964,10.5964,161000.0
2009-06-01 15:20:00,15.58,15.66,15.58,15.65,198600.0,10.5964,10.6508,10.5964,10.644,198600.0
2009-06-01 15:25:00,15.65,15.66,15.6,15.66,229900.0,10.644,10.6508,10.61,10.6508,229900.0
2009-06-01 15:30:00,15.65,15.68,15.61,15.61,385200.0,10.644,10.6644,10.6168,10.6168,385200.0
2009-06-01 15:35:00,15.61,15.66,15.6,15.65,215000.0,10.6168,10.6508,10.61,10.644,215000.0
2009-06-01 15:40:00,15.65,15.68,15.6,15.61,223800.0,10.644,10.6644,10.61,10.6168,223800.0
2009-06-01 15:45:00,15.61,15.63,15.56,15.61,223500.0,10.6168,10.6304,10.5828,10.6168,223500.0
2009-06-01 15:50:00,15.62,15.63,15.58,15.59,364300.0,10.6236,10.6304,10.5964,10.6032,364300.0
2009-06-01 15:55:00,15.59,15.62,15.51,15.61,879100.0,10.6032,10.6236,10.5488,10.6168,879100.0
2009-06-02 09:30:00,15.61,15.64,15.23,15.35,725100.0,10.6168,10.6372,10.3584,10.44,725100.0
2009-06-02 09:35:00,15.37,15.57,15.35,15.54,242000.0,10.4536,10.5896,10.44,10.5692,242000.0
2009-06-02 09:40:00,15.53,15.57,15.35,15.39,489000.0,10.5624,10.5896,10.44,10.4672,489000.0
2009-06-02 09:45:00,15.4,15.47,15.37,15.43,142800.0,10.474,10.5216,10.4536,10.4944,142800.0
2009-06-02 09:50:00,15.43,15.57,15.42,15.57,172400.0,10.4944,10.5896,10.4876,10.5896,172400.0
2009-06-02 09:55:00,15.57,15.61,15.55,15.59,435000.0,10.5896,10.6168,10.576,10.6032,435000.0
2009-06-02 10:00:00,15.58,15.64,15.52,15.58,460300.0,10.5964,10.6372,10.5556,10.5964,460300.0
2009-06-02 10:05:00,15.59,15.62,15.54,15.6,302500.0,10.6032,10.6236,10.5692,10.61,302500.0
2009-06-02 10:10:00,15.61,15.64,15.5,15.5,165800.0,10.6168,10.6372,10.542,10.542,165800.0
2009-06-02 10:15:00,15.51,15.51,15.45,15.5,127200.0,10.5488,10.5488,10.508,10.542,127200.0
2009-06-02 10:20:00,15.5,15.56,15.47,15.52,112400.0,10.542,10.5828,10.5216,10.5556,112400.0
2009-06-02 10:25:00,15.52,15.6,15.52,15.58,104800.0,10.5556,10.61,10.5556,10.5964,104800.0
2009-06-02 10:30:00,15.57,15.6,15.48,15.49,165800.0,10.5896,10.61,10.5284,10.5352,165800.0
2009-06-02 10:35:00,15.5,15.54,15.48,15.51,106000.0,10.542,10.5692,10.5284,10.5488,106000.0
2009-06-02 10:40:00,15.52,15.56,15.49,15.53,127100.0,10.5556,10.5828,10.5352,10.5624,127100.0
2009-06-02 10:45:00,15.53,15.53,15.45,15.48,118700.0,10.5624,10.5624,10.508,10.5284,118700.0
2009-06-02 10:50:00,15.48,15.49,15.4,15.41,94600.0,10.5284,10.5352,10.474,10.4808,94600.0
2009-06-02 10:55:00,15.42,15.48,15.4,15.41,215200.0,10.4876,10.5284,10.474,10.4808,215200.0
2009-06-02 11:00:00,15.41,15.43,15.3,15.3,412500.0,10.4808,10.4944,10.406,10.406,412500.0
2009-06-02 11:05:00,15.31,15.36,15.3,15.32,114500.0,10.4128,10.4468,10.406,10.4196,114500.0
2009-06-02 11:10:00,15.33,15.34,15.29,15.33,178700.0,10.4264,10.4332,10.3992,10.4264,178700.0
2009-06-02 11:15:00,15.33,15.39,15.3,15.38,264900.0,10.4264,10.4672,10.406,10.4604,264900.0
2009-06-02 11:20:00,15.39,15.42,15.38,15.4,195000.0,10.4672,10.4876,10.4604,10.474,195000.0
2009-06-02 11:25:00,15.4,15.42,15.36,15.36,119600.0,10.474,10.4876,10.4468,10.4468,119600.0
2009-06-02 11:30:00,15.36,15.37,15.28,15.28,106900.0,10.4468,10.4536,10.3924,10.3924,106900.0
2009-06-02 11:35:00,15.29,15.31,15.28,15.3,79600.0,10.3992,10.4128,10.3924,10.406,79600.0
2009-06-02 11:40:00,15.3,15.33,15.3,15.3,176800.0,10.406,10.4264,10.406,10.406,176800.0
2009-06-02 11:45:00,15.3,15.33,15.29,15.32,203800.0,10.406,10.4264,10.3992,10.4196,203800.0
2009-06-02 11:50:00,15.32,15.37,15.31,15.36,83500.0,10.4196,10.4536,10.4128,10.4468,83500.0
2009-06-02 11:55:00,15.36,15.41,15.36,15.4,95400.0,10.4468,10.4808,10.4468,10.474,95400.0
2009-06-02 12:00:00,15.4,15.44,15.4,15.44,67300.0,10.474,10.5012,10.474,10.5012,67300.0
2009-06-02 12:05:00,15.44,15.45,15.41,15.42,141600.0,10.5012,10.508,10.4808,10.4876,141600.0
2009-06-02 12:10:00,15.43,15.46,15.41,15.46,85500.0,10.4944,10.5148,10.4808,10.5148,85500.0
2009-06-02 12:15:00,15.46,15.46,15.42,15.44,55900.0,10.5148,10.5148,10.4876,10.5012,55900.0
2009-06-02 12:20:00,15.44,15.45,15.41,15.44,91200.0,10.5012,10.508,10.4808,10.5012,91200.0
2009-06-02 12:25:00,15.45,15.47,15.42,15.42,199500.0,10.508,10.5216,10.4876,10.4876,199500.0
2009-06-02 12:30:00,15.42,15.44,15.31,15.31,311800.0,10.4876,10.5012,10.4128,10.4128,311800.0
2009-06-02 12:35:00,15.31,15.34,15.29,15.33,232000.0,10.4128,10.4332,10.3992,10.4264,232000.0
2009-06-02 12:40:00,15.33,15.34,15.32,15.34,36100.0,10.4264,10.4332,10.4196,10.4332,36100.0
2009-06-02 12:45:00,15.34,15.34,15.33,15.34,39700.0,10.4332,10.4332,10.4264,10.4332,39700.0
2009-06-02 12:50:00,15.34,15.39,15.33,15.38,91600.0,10.4332,10.4672,10.4264,10.4604,91600.0
2009-06-02 12:55:00,15.38,15.41,15.38,15.41,27100.0,10.4604,10.4808,10.4604,10.4808,27100.0
2009-06-02 13:00:00,15.41,15.41,15.31,15.32,169200.0,10.4808,10.4808,10.4128,10.4196,169200.0
2009-06-02 13:05:00,15.31,15.36,15.28,15.29,283900.0,10.4128,10.4468,10.3924,10.3992,283900.0
2009-06-02 13:10:00,15.3,15.32,15.27,15.29,64200.0,10.406,10.4196,10.3856,10.3992,64200.0
2009-06-02 13:15:00,15.29,15.33,15.28,15.32,72600.0,10.3992,10.4264,10.3924,10.4196,72600.0
2009-06-02 13:20:00,15.31,15.36,15.31,15.36,34000.0,10.4128,10.4468,10.4128,10.4468,34000.0
2009-06-02 13:25:00,15.36,15.41,15.35,15.38,63400.0,10.4468,10.4808,10.44,10.4604,63400.0
2009-06-02 13:30:00,15.39,15.41,15.39,15.4,54300.0,10.4672,10.4808,10.4672,10.474,54300.0
2009-06-02 13:35:00,15.4,15.46,15.4,15.45,113600.0,10.474,10.5148,10.474,10.508,113600.0
2009-06-02 13:40:00,15.45,15.51,15.43,15.5,228600.0,10.508,10.5488,10.4944,10.542,228600.0
2009-06-02 13:45:00,15.51,15.52,15.47,15.48,107400.0,10.5488,10.5556,10.5216,10.5284,107400.0
2009-06-02 13:50:00,15.48,15.5,15.46,15.47,72500.0,10.5284,10.542,10.5148,10.5216,72500.0
2009-06-02 13:55:00,15.46,15.47,15.45,15.47,142400.0,10.5148,10.5216,10.508,10.5216,142400.0
2009-06-02 14:00:00,15.47,15.47,15.41,15.42,94000.0,10.5216,10.5216,10.4808,10.4876,94000.0
2009-06-02 14:05:00,15.42,15.44,15.41,15.41,74900.0,10.4876,10.5012,10.4808,10.4808,74900.0
2009-06-02 14:10:00,15.41,15.41,15.37,15.38,63300.0,10.4808,10.4808,10.4536,10.4604,63300.0
2009-06-02 14:15:00,15.38,15.45,15.38,15.45,139100.0,10.4604,10.508,10.4604,10.508,139100.0
2009-06-02 14:20:00,15.45,15.5,15.44,15.45,102500.0,10.508,10.542,10.5012,10.508,102500.0
2009-06-02 14:25:00,15.45,15.48,15.43,15.47,80600.0,10.508,10.5284,10.4944,10.5216,80600.0
2009-06-02 14:30:00,15.48,15.51,15.46,15.51,122300.0,10.5284,10.5488,10.5148,10.5488,122300.0
2009-06-02 14:35:00,15.51,15.55,15.51,15.55,210600.0,10.5488,10.576,10.5488,10.576,210600.0
2009-06-02 14:40:00,15.55,15.6,15.55,15.57,337300.0,10.576,10.61,10.576,10.5896,337300.0
2009-06-02 14:45:00,15.57,15.58,15.54,15.56,97400.0,10.5896,10.5964,10.5692,10.5828,97400.0
2009-06-02 14:50:00,15.56,15.6,15.55,15.6,242300.0,10.5828,10.61,10.576,10.61,242300.0
2009-06-02 14:55:00,15.59,15.6,15.55,15.55,114200.0,10.6032,10.61,10.576,10.576,114200.0
2009-06-02 15:00:00,15.55,15.6,15.54,15.58,228500.0,10.576,10.61,10.5692,10.5964,228500.0
2009-06-02 15:05:00,15.57,15.61,15.56,15.6,201900.0,10.5896,10.6168,10.5828,10.61,201900.0
2009-06-02 15:10:00,15.61,15.61,15.56,15.56,114400.0,10.6168,10.6168,10.5828,10.5828,114400.0
2009-06-02 15:15:00,15.57,15.58,15.54,15.57,78900.0,10.5896,10.5964,10.5692,10.5896,78900.0
2009-06-02 15:20:00,15.57,15.57,15.53,15.54,91800.0,10.5896,10.5896,10.5624,10.5692,91800.0
2009-06-02 15:25:00,15.54,15.57,15.52,15.53,341500.0,10.5692,10.5896,10.5556,10.5624,341500.0
2009-06-02 15:30:00,15.53,15.53,15.47,15.49,152800.0,10.5624,10.5624,10.5216,10.5352,152800.0
2009-06-02 15:35:00,15.49,15.57,15.49,15.55,112500.0,10.5352,10.5896,10.5352,10.576,112500.0
2009-06-02 15:40:00,15.56,15.56,15.51,15.54,330900.0,10.5828,10.5828,10.5488,10.5692,330900.0
2009-06-02 15:45:00,15.53,15.56,15.51,15.56,170400.0,10.5624,10.5828,10.5488,10.5828,170400.0
2009-06-02 15:50:00,15.56,15.56,15.47,15.5,312800.0,10.5828,10.5828,10.5216,10.542,312800.0
2009-06-02 15:55:00,15.5,15.52,15.47,15.5,446800.0,10.542,10.5556,10.5216,10.542,446800.0
2009-06-03 09:30:00,15.39,15.46,15.3,15.35,186100.0,10.4672,10.5148,10.406,10.44,186100.0
2009-06-03 09:35:00,15.35,15.37,15.22,15.22,213800.0,10.44,10.4536,10.3516,10.3516,213800.0
2009-06-03 09:40:00,15.23,15.28,15.14,15.22,244400.0,10.3584,10.3924,10.2972,10.3516,244400.0
2009-06-03 09:45:00,15.22,15.27,15.15,15.26,255600.0,10.3516,10.3856,10.304,10.3788,255600.0
2009-06-03 09:50:00,15.26,15.3,15.12,15.14,217300.0,10.3788,10.406,10.2836,10.2972,217300.0
2009-06-03 09:55:00,15.14,15.15,15.11,15.13,99200.0,10.2972,10.304,10.2768,10.2904,99200.0
2009-06-03 10:00:00,15.13,15.14,15.03,15.06,292700.0,10.2904,10.2972,10.2223,10.2427,292700.0
2009-06-03 10:05:00,15.06,15.08,15.01,15.08,196700.0,10.2427,10.2563,10.2087,10.2563,196700.0
2009-06-03 10:10:00,15.08,15.12,15.06,15.12,169000.0,10.2563,10.2836,10.2427,10.2836,169000.0
2009-06-03 10:15:00,15.11,15.11,15.01,15.01,207700.0,10.2768,10.2768,10.2087,10.2087,207700.0
2009-06-03 10:20:00,15.01,15.02,14.95,14.98,182700.0,10.2087,10.2155,10.1679,10.1883,182700.0
2009-06-03 10:25:00,14.98,15.03,14.98,15.01,178700.0,10.1883,10.2223,10.1883,10.2087,178700.0
2009-06-03 10:30:00,15.01,15.04,14.99,15.04,72300.0,10.2087,10.2291,10.1951,10.2291,72300.0
2009-06-03 10:35:00,15.04,15.08,15.03,15.06,194100.0,10.2291,10.2563,10.2223,10.2427,194100.0
2009-06-03 10:40:00,15.05,15.08,15.02,15.07,139800.0,10.2359,10.2563,10.2155,10.2495,139800.0
2009-06-03 10:45:00,15.07,15.1,15.05,15.09,311100.0,10.2495,10.27,10.2359,10.2632,311100.0
2009-06-03 10:50:00,15.09,15.13,15.08,15.12,99800.0,10.2632,10.2904,10.2563,10.2836,99800.0
2009-06-03 10:55:00,15.11,15.16,15.11,15.13,93800.0,10.2768,10.3108,10.2768,10.2904,93800.0
2009-06-03 11:00:00,15.13,15.16,15.09,15.16,99700.0,10.2904,10.3108,10.2632,10.3108,99700.0
2009-06-03 11:05:00,15.17,15.18,15.1,15.1,109000.0,10.3176,10.3244,10.27,10.27,109000.0
2009-06-03 11:10:00,15.11,15.17,15.1,15.17,134800.0,10.2768,10.3176,10.27,10.3176,134800.0
2009-06-03 11:15:00,15.17,15.18,15.12,15.16,129900.0,10.3176,10.3244,10.2836,10.3108,129900.0
2009-06-03 11:20:00,15.17,15.26,15.16,15.24,114400.0,10.3176,10.3788,10.3108,10.3652,114400.0
2009-06-03 11:25:00,15.23,15.3,15.23,15.27,140200.0,10.3584,10.406,10.3584,10.3856,140200.0
2009-06-03 11:30:00,15.27,15.27,15.21,15.22,120800.0,10.3856,10.3856,10.3448,10.3516,120800.0
2009-06-03 11:35:00,15.22,15.24,15.21,15.22,85600.0,10.3516,10.3652,10.3448,10.3516,85600.0
2009-06-03 11:40:00,15.22,15.29,15.2,15.21,151100.0,10.3516,10.3992,10.338,10.3448,151100.0
2009-06-03 11:45:00,15.21,15.24,15.21,15.24,61800.0,10.3448,10.3652,10.3448,10.3652,61800.0
2009-06-03 11:50:00,15.24,15.24,15.18,15.19,106500.0,10.3652,10.3652,10.3244,10.3312,106500.0
2009-06-03 11:55:00,15.19,15.24,15.19,15.24,75500.0,10.3312,10.3652,10.3312,10.3652,75500.0
2009-06-03 12:00:00,15.23,15.24,15.22,15.23,56800.0,10.3584,10.3652,10.3516,10.3584,56800.0
2009-06-03 12:05:00,15.24,15.26,15.24,15.25,73100.0,10.3652,10.3788,10.3652,10.372,73100.0
2009-06-03 12:10:00,15.25,15.26,15.24,15.24,56600.0,10.372,10.3788,10.3652,10.3652,56600.0
2009-06-03 12:15:00,15.25,15.26,15.24,15.26,36500.0,10.372,10.3788,10.3652,10.3788,36500.0
2009-06-03 12:20:00,15.25,15.28,15.24,15.25,101200.0,10.372,10.3924,10.3652,10.372,101200.0
2009-06-03 12:25:00,15.24,15.24,15.19,15.2,57200.0,10.3652,10.3652,10.3312,10.338,57200.0
2009-06-03 12:30:00,15.2,15.21,15.17,15.21,133200.0,10.338,10.3448,10.3176,10.3448,133200.0
2009-06-03 12:35:00,15.2,15.23,15.2,15.22,53700.0,10.338,10.3584,10.338,10.3516,53700.0
2009-06-03 12:40:00,15.22,15.23,15.2,15.22,84100.0,10.3516,10.3584,10.338,10.3516,84100.0
2009-06-03 12:45:00,15.22,15.23,15.19,15.2,124200.0,10.3516,10.3584,10.3312,10.338,124200.0
2009-06-03 12:50:00,15.21,15.21,15.18,15.18,75600.0,10.3448,10.3448,10.3244,10.3244,75600.0
2009-06-03 12:55:00,15.19,15.2,15.11,15.11,135400.0,10.3312,10.338,10.2768,10.2768,135400.0
2009-06-03 13:00:00,15.11,15.12,15.08,15.08,130200.0,10.2768,10.2836,10.2563,10.2563,130200.0
2009-06-03 13:05:00,15.08,15.12,15.08,15.1,140500.0,10.2563,10.2836,10.2563,10.27,140500.0
2009-06-03 13:10:00,15.09,15.11,15.09,15.1,44700.0,10.2632,10.2768,10.2632,10.27,44700.0
2009-06-03 13:15:00,15.11,15.13,15.1,15.13,24800.0,10.2768,10.2904,10.27,10.2904,24800.0
2009-06-03 13:20:00,15.13,15.14,15.1,15.1,62700.0,10.2904,10.2972,10.27,10.27,62700.0
2009-06-03 13:25:00,15.11,15.12,15.08,15.1,85600.0,10.2768,10.2836,10.2563,10.27,85600.0
2009-06-03 13:30:00,15.1,15.13,15.1,15.1,93900.0,10.27,10.2904,10.27,10.27,93900.0
2009-06-03 13:35:00,15.1,15.11,15.1,15.1,25600.0,10.27,10.2768,10.27,10.27,25600.0
2009-06-03 13:40:00,15.11,15.11,15.06,15.06,101000.0,10.2768,10.2768,10.2427,10.2427,101000.0
2009-06-03 13:45:00,15.06,15.08,15.04,15.04,153300.0,10.2427,10.2563,10.2291,10.2291,153300.0
2009-06-03 13:50:00,15.04,15.08,15.04,15.08,51100.0,10.2291,10.2563,10.2291,10.2563,51100.0
2009-06-03 13:55:00,15.07,15.1,15.07,15.09,66300.0,10.2495,10.27,10.2495,10.2632,66300.0
2009-06-03 14:00:00,15.09,15.12,15.09,15.12,68500.0,10.2632,10.2836,10.2632,10.2836,68500.0
2009-06-03 14:05:00,15.12,15.12,15.09,15.11,69500.0,10.2836,10.2836,10.2632,10.2768,69500.0
2009-06-03 14:10:00,15.12,15.12,15.11,15.11,95800.0,10.2836,10.2836,10.2768,10.2768,95800.0
2009-06-03 14:15:00,15.12,15.15,15.11,15.14,133600.0,10.2836,10.304,10.2768,10.2972,133600.0
2009-06-03 14:20:00,15.14,15.15,15.12,15.12,75700.0,10.2972,10.304,10.2836,10.2836,75700.0
2009-06-03 14:25:00,15.12,15.13,15.1,15.11,118800.0,10.2836,10.2904,10.27,10.2768,118800.0
2009-06-03 14:30:00,15.12,15.12,15.1,15.1,100200.0,10.2836,10.2836,10.27,10.27,100200.0
2009-06-03 14:35:00,15.1,15.11,15.09,15.1,107000.0,10.27,10.2768,10.2632,10.27,107000.0
2009-06-03 14:40:00,15.1,15.12,15.09,15.09,181400.0,10.27,10.2836,10.2632,10.2632,181400.0
2009-06-03 14:45:00,15.09,15.11,15.06,15.11,173100.0,10.2632,10.2768,10.2427,10.2768,173100.0
2009-06-03 14:50:00,15.11,15.12,15.11,15.12,39400.0,10.2768,10.2836,10.2768,10.2836,39400.0
2009-06-03 14:55:00,15.12,15.18,15.11,15.15,157500.0,10.2836,10.3244,10.2768,10.304,157500.0
2009-06-03 15:00:00,15.15,15.16,15.12,15.14,122500.0,10.304,10.3108,10.2836,10.2972,122500.0
2009-06-03 15:05:00,15.14,15.17,15.13,15.15,129300.0,10.2972,10.3176,10.2904,10.304,129300.0
2009-06-03 15:10:00,15.16,15.16,15.13,15.14,100400.0,10.3108,10.3108,10.2904,10.2972,100400.0
2009-06-03 15:15:00,15.14,15.16,15.13,15.15,132100.0,10.2972,10.3108,10.2904,10.304,132100.0
2009-06-03 15:20:00,15.15,15.15,15.12,15.15,122100.0,10.304,10.304,10.2836,10.304,122100.0
2009-06-03 15:25:00,15.15,15.15,15.12,15.14,242000.0,10.304,10.304,10.2836,10.2972,242000.0
2009-06-03 15:30:00,15.14,15.15,15.1,15.12,406300.0,10.2972,10.304,10.27,10.2836,406300.0
2009-06-03 15:35:00,15.12,15.15,15.09,15.14,144000.0,10.2836,10.304,10.2632,10.2972,144000.0
2009-06-03 15:40:00,15.15,15.2,15.12,15.16,277900.0,10.304,10.338,10.2836,10.3108,277900.0
2009-06-03 15:45:00,15.15,15.22,15.15,15.19,319600.0,10.304,10.3516,10.304,10.3312,319600.0
2009-06-03 15:50:00,15.19,15.23,15.17,15.18,411500.0,10.3312,10.3584,10.3176,10.3244,411500.0
2009-06-03 15:55:00,15.17,15.28,15.17,15.25,660500.0,10.3176,10.3924,10.3176,10.372,660500.0
2009-06-04 09:30:00,15.29,15.44,15.24,15.43,133000.0,10.3992,10.5012,10.3652,10.4944,133000.0
2009-06-04 09:35:00,15.41,15.51,15.41,15.45,167500.0,10.4808,10.5488,10.4808,10.508,167500.0
2009-06-04 09:40:00,15.46,15.57,15.46,15.51,221500.0,10.5148,10.5896,10.5148,10.5488,221500.0
2009-06-04 09:45:00,15.52,15.57,15.45,15.47,196700.0,10.5556,10.5896,10.508,10.5216,196700.0
2009-06-04 09:50:00,15.47,15.53,15.46,15.53,229200.0,10.5216,10.5624,10.5148,10.5624,229200.0
2009-06-04 09:55:00,15.53,15.55,15.51,15.55,110900.0,10.5624,10.576,10.5488,10.576,110900.0
2009-06-04 10:00:00,15.54,15.55,15.46,15.46,154400.0,10.5692,10.576,10.5148,10.5148,154400.0
2009-06-04 10:05:00,15.46,15.47,15.37,15.44,238600.0,10.5148,10.5216,10.4536,10.5012,238600.0
2009-06-04 10:10:00,15.44,15.49,15.42,15.48,102900.0,10.5012,10.5352,10.4876,10.5284,102900.0
2009-06-04 10:15:00,15.48,15.54,15.47,15.5,191900.0,10.5284,10.5692,10.5216,10.542,191900.0
2009-06-04 10:20:00,15.5,15.59,15.49,15.59,247400.0,10.542,10.6032,10.5352,10.6032,247400.0
2009-06-04 10:25:00,15.58,15.59,15.54,15.54,95100.0,10.5964,10.6032,10.5692,10.5692,95100.0
2009-06-04 10:30:00,15.55,15.57,15.49,15.51,185000.0,10.576,10.5896,10.5352,10.5488,185000.0
2009-06-04 10:35:00,15.52,15.59,15.5,15.56,136300.0,10.5556,10.6032,10.542,10.5828,136300.0
2009-06-04 10:40:00,15.56,15.58,15.51,15.56,111600.0,10.5828,10.5964,10.5488,10.5828,111600.0
2009-06-04 10:45:00,15.57,15.61,15.56,15.59,185400.0,10.5896,10.6168,10.5828,10.6032,185400.0
2009-06-04 10:50:00,15.59,15.62,15.57,15.57,500500.0,10.6032,10.6236,10.5896,10.5896,500500.0
2009-06-04 10:55:00,15.57,15.63,15.56,15.57,127800.0,10.5896,10.6304,10.5828,10.5896,127800.0
2009-06-04 11:00:00,15.56,15.58,15.5,15.51,205100.0,10.5828,10.5964,10.542,10.5488,205100.0
2009-06-04 11:05:00,15.51,15.55,15.51,15.51,228800.0,10.5488,10.576,10.5488,10.5488,228800.0
2009-06-04 11:10:00,15.51,15.55,15.51,15.54,97400.0,10.5488,10.576,10.5488,10.5692,97400.0
2009-06-04 11:15:00,15.54,15.61,15.54,15.59,143200.0,10.5692,10.6168,10.5692,10.6032,143200.0
2009-06-04 11:20:00,15.59,15.6,15.56,15.56,60100.0,10.6032,10.61,10.5828,10.5828,60100.0
2009-06-04 11:25:00,15.57,15.57,15.51,15.53,113700.0,10.5896,10.5896,10.5488,10.5624,113700.0
2009-06-04 11:30:00,15.53,15.59,15.52,15.59,157300.0,10.5624,10.6032,10.5556,10.6032,157300.0
2009-06-04 11:35:00,15.59,15.6,15.56,15.6,99900.0,10.6032,10.61,10.5828,10.61,99900.0
2009-06-04 11:40:00,15.6,15.61,15.59,15.6,245700.0,10.61,10.6168,10.6032,10.61,245700.0
2009-06-04 11:45:00,15.6,15.62,15.58,15.6,295600.0,10.61,10.6236,10.5964,10.61,295600.0
2009-06-04 11:50:00,15.6,15.61,15.59,15.6,119900.0,10.61,10.6168,10.6032,10.61,119900.0
2009-06-04 11:55:00,15.6,15.6,15.53,15.53,53800.0,10.61,10.61,10.5624,10.5624,53800.0
2009-06-04 12:00:00,15.53,15.54,15.5,15.53,62200.0,10.5624,10.5692,10.542,10.5624,62200.0
2009-06-04 12:05:00,15.53,15.6,15.52,15.59,61000.0,10.5624,10.61,10.5556,10.6032,61000.0
2009-06-04 12:10:00,15.59,15.59,15.54,15.56,56700.0,10.6032,10.6032,10.5692,10.5828,56700.0
2009-06-04 12:15:00,15.55,15.57,15.54,15.56,52600.0,10.576,10.5896,10.5692,10.5828,52600.0
2009-06-04 12:20:00,15.57,15.59,15.56,15.59,31900.0,10.5896,10.6032,10.5828,10.6032,31900.0
2009-06-04 12:25:00,15.58,15.6,15.58,15.58,46500.0,10.5964,10.61,10.5964,10.5964,46500.0
2009-06-04 12:30:00,15.59,15.59,15.57,15.58,26400.0,10.6032,10.6032,10.5896,10.5964,26400.0
2009-06-04 12:35:00,15.58,15.61,15.57,15.59,133800.0,10.5964,10.6168,10.5896,10.6032,133800.0
2009-06-04 12:40:00,15.58,15.6,15.58,15.59,103100.0,10.5964,10.61,10.5964,10.6032,103100.0
2009-06-04 12:45:00,15.59,15.61,15.56,15.57,91900.0,10.6032,10.6168,10.5828,10.5896,91900.0
2009-06-04 12:50:00,15.56,15.58,15.56,15.58,22700.0,10.5828,10.5964,10.5828,10.5964,22700.0
2009-06-04 12:55:00,15.58,15.6,15.58,15.6,29600.0,10.5964,10.61,10.5964,10.61,29600.0
2009-06-04 13:00:00,15.6,15.61,15.59,15.6,75600.0,10.61,10.6168,10.6032,10.61,75600.0
2009-06-04 13:05:00,15.6,15.6,15.59,15.6,41900.0,10.61,10.61,10.6032,10.61,41900.0
2009-06-04 13:10:00,15.6,15.6,15.59,15.6,81100.0,10.61,10.61,10.6032,10.61,81100.0
2009-06-04 13:15:00,15.6,15.61,15.59,15.6,128500.0,10.61,10.6168,10.6032,10.61,128500.0
2009-06-04 13:20:00,15.6,15.61,15.59,15.6,169200.0,10.61,10.6168,10.6032,10.61,169200.0
2009-06-04 13:25:00,15.6,15.6,15.59,15.6,47100.0,10.61,10.61,10.6032,10.61,47100.0
2009-06-04 13:30:00,15.6,15.62,15.59,15.6,210200.0,10.61,10.6236,10.6032,10.61,210200.0
2009-06-04 13:35:00,15.6,15.61,15.59,15.6,153900.0,10.61,10.6168,10.6032,10.61,153900.0
2009-06-04 13:40:00,15.6,15.6,15.57,15.57,137000.0,10.61,10.61,10.5896,10.5896,137000.0
2009-06-04 13:45:00,15.57,15.64,15.56,15.64,85000.0,10.5896,10.6372,10.5828,10.6372,85000.0
2009-06-04 13:50:00,15.64,15.65,15.61,15.64,101200.0,10.6372,10.644,10.6168,10.6372,101200.0
2009-06-04 13:55:00,15.64,15.65,15.63,15.65,112400.0,10.6372,10.644,10.6304,10.644,112400.0
2009-06-04 14:00:00,15.65,15.67,15.64,15.65,129500.0,10.644,10.6576,10.6372,10.644,129500.0
2009-06-04 14:05:00,15.66,15.67,15.64,15.65,197700.0,10.6508,10.6576,10.6372,10.644,197700.0
2009-06-04 14:10:00,15.65,15.67,15.64,15.66,81400.0,10.644,10.6576,10.6372,10.6508,81400.0
2009-06-04 14:15:00,15.66,15.67,15.65,15.66,83500.0,10.6508,10.6576,10.644,10.6508,83500.0
2009-06-04 14:20:00,15.66,15.67,15.65,15.66,63300.0,10.6508,10.6576,10.644,10.6508,63300.0
2009-06-04 14:25:00,15.66,15.67,15.65,15.65,129300.0,10.6508,10.6576,10.644,10.644,129300.0
2009-06-04 14:30:00,15.66,15.67,15.65,15.66,45800.0,10.6508,10.6576,10.644,10.6508,45800.0
2009-06-04 14:35:00,15.66,15.66,15.62,15.64,92000.0,10.6508,10.6508,10.6236,10.6372,92000.0
2009-06-04 14:40:00,15.64,15.65,15.61,15.63,361700.0,10.6372,10.644,10.6168,10.6304,361700.0
2009-06-04 14:45:00,15.63,15.66,15.62,15.63,98700.0,10.6304,10.6508,10.6236,10.6304,98700.0
2009-06-04 14:50:00,15.63,15.65,15.6,15.63,91200.0,10.6304,10.644,10.61,10.6304,91200.0
2009-06-04 14:55:00,15.63,15.65,15.62,15.64,48300.0,10.6304,10.644,10.6236,10.6372,48300.0
2009-06-04 15:00:00,15.64,15.65,15.62,15.64,83100.0,10.6372,10.644,10.6236,10.6372,83100.0
2009-06-04 15:05:00,15.65,15.65,15.64,15.65,66200.0,10.644,10.644,10.6372,10.644,66200.0
2009-06-04 15:10:00,15.65,15.68,15.64,15.67,294600.0,10.644,10.6644,10.6372,10.6576,294600.0
2009-06-04 15:15:00,15.66,15.67,15.63,15.63,80000.0,10.6508,10.6576,10.6304,10.6304,80000.0
2009-06-04 15:20:00,15.64,15.66,15.63,15.64,117400.0,10.6372,10.6508,10.6304,10.6372,117400.0
2009-06-04 15:25:00,15.64,15.65,15.63,15.63,87400.0,10.6372,10.644,10.6304,10.6304,87400.0
2009-06-04 15:30:00,15.63,15.64,15.57,15.64,288000.0,10.6304,10.6372,10.5896,10.6372,288000.0
2009-06-04 15:35:00,15.63,15.67,15.61,15.65,211400.0,10.6304,10.6576,10.6168,10.644,211400.0
2009-06-04 15:40:00,15.65,15.66,15.59,15.61,213900.0,10.644,10.6508,10.6032,10.6168,213900.0
2009-06-04 15:45:00,15.6,15.65,15.58,15.59,220700.0,10.61,10.644,10.5964,10.6032,220700.0
2009-06-04 15:50:00,15.59,15.66,15.58,15.58,281300.0,10.6032,10.6508,10.5964,10.5964,281300.0
2009-06-04 15:55:00,15.58,15.63,15.58,15.63,436700.0,10.5964,10.6304,10.5964,10.6304,436700.0
2009-06-05 09:30:00,15.94,16.0,15.82,15.85,607100.0,10.8413,10.8821,10.7596,10.78,607100.0
2009-06-05 09:35:00,15.85,15.87,15.77,15.82,569400.0,10.78,10.7937,10.7256,10.7596,569400.0
2009-06-05 09:40:00,15.83,15.89,15.76,15.83,350100.0,10.7664,10.8073,10.7188,10.7664,350100.0
2009-06-05 09:45:00,15.83,15.83,15.63,15.67,447300.0,10.7664,10.7664,10.6304,10.6576,447300.0
2009-06-05 09:50:00,15.68,15.71,15.66,15.66,341300.0,10.6644,10.6848,10.6508,10.6508,341300.0
2009-06-05 09:55:00,15.67,15.71,15.63,15.69,323500.0,10.6576,10.6848,10.6304,10.6712,323500.0
2009-06-05 10:00:00,15.69,15.72,15.64,15.71,226800.0,10.6712,10.6916,10.6372,10.6848,226800.0
2009-06-05 10:05:00,15.72,15.72,15.59,15.61,619100.0,10.6916,10.6916,10.6032,10.6168,619100.0
2009-06-05 10:10:00,15.61,15.62,15.5,15.59,495000.0,10.6168,10.6236,10.542,10.6032,495000.0
2009-06-05 10:15:00,15.59,15.65,15.58,15.64,276800.0,10.6032,10.644,10.5964,10.6372,276800.0
2009-06-05 10:20:00,15.65,15.68,15.61,15.66,319000.0,10.644,10.6644,10.6168,10.6508,319000.0
2009-06-05 10:25:00,15.67,15.69,15.6,15.61,141700.0,10.6576,10.6712,10.61,10.6168,141700.0
2009-06-05 10:30:00,15.6,15.66,15.57,15.62,183600.0,10.61,10.6508,10.5896,10.6236,183600.0
2009-06-05 10:35:00,15.63,15.7,15.59,15.69,168400.0,10.6304,10.678,10.6032,10.6712,168400.0
2009-06-05 10:40:00,15.7,15.7,15.65,15.69,173200.0,10.678,10.678,10.644,10.6712,173200.0
2009-06-05 10:45:00,15.68,15.7,15.63,15.66,177900.0,10.6644,10.678,10.6304,10.6508,177900.0
2009-06-05 10:50:00,15.66,15.68,15.62,15.63,118300.0,10.6508,10.6644,10.6236,10.6304,118300.0
2009-06-05 10:55:00,15.63,15.67,15.61,15.67,130100.0,10.6304,10.6576,10.6168,10.6576,130100.0
2009-06-05 11:00:00,15.67,15.7,15.64,15.69,158000.0,10.6576,10.678,10.6372,10.6712,158000.0
2009-06-05 11:05:00,15.7,15.75,15.69,15.75,343800.0,10.678,10.712,10.6712,10.712,343800.0
2009-06-05 11:10:00,15.76,15.77,15.72,15.73,206300.0,10.7188,10.7256,10.6916,10.6984,206300.0
2009-06-05 11:15:00,15.72,15.74,15.72,15.73,94300.0,10.6916,10.7052,10.6916,10.6984,94300.0
2009-06-05 11:20:00,15.74,15.78,15.71,15.72,114700.0,10.7052,10.7324,10.6848,10.6916,114700.0
2009-06-05 11:25:00,15.72,15.72,15.67,15.72,85400.0,10.6916,10.6916,10.6576,10.6916,85400.0
2009-06-05 11:30:00,15.72,15.73,15.66,15.69,69200.0,10.6916,10.6984,10.6508,10.6712,69200.0
2009-06-05 11:35:00,15.69,15.7,15.67,15.69,59400.0,10.6712,10.678,10.6576,10.6712,59400.0
2009-06-05 11:40:00,15.69,15.71,15.65,15.71,97100.0,10.6712,10.6848,10.644,10.6848,97100.0
2009-06-05 11:45:00,15.71,15.73,15.7,15.7,77700.0,10.6848,10.6984,10.678,10.678,77700.0
2009-06-05 11:50:00,15.7,15.73,15.65,15.73,114100.0,10.678,10.6984,10.644,10.6984,114100.0
2009-06-05 11:55:00,15.73,15.74,15.7,15.72,77400.0,10.6984,10.7052,10.678,10.6916,77400.0
2009-06-05 12:00:00,15.71,15.71,15.69,15.69,31800.0,10.6848,10.6848,10.6712,10.6712,31800.0
2009-06-05 12:05:00,15.7,15.73,15.69,15.69,87900.0,10.678,10.6984,10.6712,10.6712,87900.0
2009-06-05 12:10:00,15.7,15.7,15.66,15.68,50300.0,10.678,10.678,10.6508,10.6644,50300.0
2009-06-05 12:15:00,15.69,15.73,15.68,15.73,59500.0,10.6712,10.6984,10.6644,10.6984,59500.0
2009-06-05 12:20:00,15.73,15.76,15.7,15.74,117500.0,10.6984,10.7188,10.678,10.7052,117500.0
2009-06-05 12:25:00,15.74,15.78,15.73,15.73,124700.0,10.7052,10.7324,10.6984,10.6984,124700.0
2009-06-05 12:30:00,15.73,15.74,15.68,15.7,59300.0,10.6984,10.7052,10.6644,10.678,59300.0
2009-06-05 12:35:00,15.69,15.75,15.69,15.74,95600.0,10.6712,10.712,10.6712,10.7052,95600.0
2009-06-05 12:40:00,15.74,15.74,15.71,15.71,38100.0,10.7052,10.7052,10.6848,10.6848,38100.0
2009-06-05 12:45:00,15.71,15.73,15.69,15.69,71400.0,10.6848,10.6984,10.6712,10.6712,71400.0
2009-06-05 12:50:00,15.69,15.71,15.66,15.7,96300.0,10.6712,10.6848,10.6508,10.678,96300.0
2009-06-05 12:55:00,15.71,15.74,15.68,15.73,95500.0,10.6848,10.7052,10.6644,10.6984,95500.0
2009-06-05 13:00:00,15.74,15.75,15.71,15.72,133600.0,10.7052,10.712,10.6848,10.6916,133600.0
2009-06-05 13:05:00,15.72,15.73,15.7,15.71,128900.0,10.6916,10.6984,10.678,10.6848,128900.0
2009-06-05 13:10:00,15.71,15.72,15.66,15.71,183000.0,10.6848,10.6916,10.6508,10.6848,183000.0
2009-06-05 13:15:00,15.72,15.73,15.7,15.72,49300.0,10.6916,10.6984,10.678,10.6916,49300.0
2009-06-05 13:20:00,15.71,15.72,15.68,15.69,78500.0,10.6848,10.6916,10.6644,10.6712,78500.0
2009-06-05 13:25:00,15.69,15.69,15.67,15.67,50900.0,10.6712,10.6712,10.6576,10.6576,50900.0
2009-06-05 13:30:00,15.68,15.72,15.67,15.72,99000.0,10.6644,10.6916,10.6576,10.6916,99000.0
2009-06-05 13:35:00,15.72,15.72,15.69,15.7,163200.0,10.6916,10.6916,10.6712,10.678,163200.0
2009-06-05 13:40:00,15.7,15.76,15.7,15.76,84700.0,10.678,10.7188,10.678,10.7188,84700.0
2009-06-05 13:45:00,15.75,15.78,15.75,15.75,273800.0,10.712,10.7324,10.712,10.712,273800.0
2009-06-05 13:50:00,15.75,15.76,15.73,15.73,36500.0,10.712,10.7188,10.6984,10.6984,36500.0
2009-06-05 13:55:00,15.74,15.74,15.67,15.68,136100.0,10.7052,10.7052,10.6576,10.6644,136100.0
2009-06-05 14:00:00,15.69,15.7,15.66,15.66,60900.0,10.6712,10.678,10.6508,10.6508,60900.0
2009-06-05 14:05:00,15.66,15.7,15.59,15.6,286200.0,10.6508,10.678,10.6032,10.61,286200.0
2009-06-05 14:10:00,15.6,15.61,15.57,15.6,214600.0,10.61,10.6168,10.5896,10.61,214600.0
2009-06-05 14:15:00,15.6,15.61,15.52,15.54,130500.0,10.61,10.6168,10.5556,10.5692,130500.0
2009-06-05 14:20:00,15.54,15.58,15.52,15.56,116000.0,10.5692,10.5964,10.5556,10.5828,116000.0
2009-06-05 14:25:00,15.56,15.57,15.49,15.51,197400.0,10.5828,10.5896,10.5352,10.5488,197400.0
2009-06-05 14:30:00,15.51,15.53,15.44,15.49,371700.0,10.5488,10.5624,10.5012,10.5352,371700.0
2009-06-05 14:35:00,15.5,15.55,15.49,15.55,152100.0,10.542,10.576,10.5352,10.576,152100.0
2009-06-05 14:40:00,15.54,15.61,15.53,15.6,140100.0,10.5692,10.6168,10.5624,10.61,140100.0
2009-06-05 14:45:00,15.6,15.63,15.6,15.62,57300.0,10.61,10.6304,10.61,10.6236,57300.0
2009-06-05 14:50:00,15.63,15.65,15.61,15.61,79100.0,10.6304,10.644,10.6168,10.6168,79100.0
2009-06-05 14:55:00,15.6,15.67,15.6,15.63,209600.0,10.61,10.6576,10.61,10.6304,209600.0
2009-06-05 15:00:00,15.62,15.64,15.6,15.63,376200.0,10.6236,10.6372,10.61,10.6304,376200.0
2009-06-05 15:05:00,15.63,15.7,15.62,15.63,179000.0,10.6304,10.678,10.6236,10.6304,179000.0
2009-06-05 15:10:00,15.64,15.68,15.64,15.65,181500.0,10.6372,10.6644,10.6372,10.644,181500.0
2009-06-05 15:15:00,15.65,15.66,15.63,15.65,107300.0,10.644,10.6508,10.6304,10.644,107300.0
2009-06-05 15:20:00,15.65,15.65,15.62,15.62,139600.0,10.644,10.644,10.6236,10.6236,139600.0
2009-06-05 15:25:00,15.62,15.65,15.6,15.61,119400.0,10.6236,10.644,10.61,10.6168,119400.0
2009-06-05 15:30:00,15.61,15.64,15.6,15.64,167200.0,10.6168,10.6372,10.61,10.6372,167200.0
2009-06-05 15:35:00,15.63,15.68,15.63,15.67,229400.0,10.6304,10.6644,10.6304,10.6576,229400.0
2009-06-05 15:40:00,15.67,15.69,15.62,15.63,374900.0,10.6576,10.6712,10.6236,10.6304,374900.0
2009-06-05 15:45:00,15.64,15.66,15.56,15.57,323600.0,10.6372,10.6508,10.5828,10.5896,323600.0
2009-06-05 15:50:00,15.57,15.63,15.57,15.62,245000.0,10.5896,10.6304,10.5896,10.6236,245000.0
2009-06-05 15:55:00,15.62,15.63,15.57,15.58,784600.0,10.6236,10.6304,10.5896,10.5964,784600.0
2009-06-08 09:30:00,15.53,15.6,15.5,15.54,239700.0,10.5624,10.61,10.542,10.5692,239700.0
2009-06-08 09:35:00,15.56,15.56,15.31,15.33,257600.0,10.5828,10.5828,10.4128,10.4264,257600.0
2009-06-08 09:40:00,15.32,15.36,15.3,15.33,251800.0,10.4196,10.4468,10.406,10.4264,251800.0
2009-06-08 09:45:00,15.32,15.36,15.3,15.36,133500.0,10.4196,10.4468,10.406,10.4468,133500.0
2009-06-08 09:50:00,15.36,15.41,15.34,15.35,190000.0,10.4468,10.4808,10.4332,10.44,190000.0
2009-06-08 09:55:00,15.34,15.35,15.31,15.31,156600.0,10.4332,10.44,10.4128,10.4128,156600.0
2009-06-08 10:00:00,15.31,15.35,15.27,15.35,161100.0,10.4128,10.44,10.3856,10.44,161100.0
2009-06-08 10:05:00,15.35,15.37,15.3,15.33,128700.0,10.44,10.4536,10.406,10.4264,128700.0
2009-06-08 10:10:00,15.33,15.38,15.3,15.3,92700.0,10.4264,10.4604,10.406,10.406,92700.0
2009-06-08 10:15:00,15.3,15.3,15.26,15.27,90800.0,10.406,10.406,10.3788,10.3856,90800.0
2009-06-08 10:20:00,15.28,15.31,15.26,15.3,118100.0,10.3924,10.4128,10.3788,10.406,118100.0
2009-06-08 10:25:00,15.29,15.33,15.28,15.31,132700.0,10.3992,10.4264,10.3924,10.4128,132700.0
2009-06-08 10:30:00,15.3,15.39,15.3,15.38,65600.0,10.406,10.4672,10.406,10.4604,65600.0
2009-06-08 10:35:00,15.38,15.45,15.36,15.45,125800.0,10.4604,10.508,10.4468,10.508,125800.0
2009-06-08 10:40:00,15.45,15.48,15.45,15.47,82400.0,10.508,10.5284,10.508,10.5216,82400.0
2009-06-08 10:45:00,15.47,15.48,15.44,15.46,214400.0,10.5216,10.5284,10.5012,10.5148,214400.0
2009-06-08 10:50:00,15.47,15.52,15.47,15.51,108400.0,10.5216,10.5556,10.5216,10.5488,108400.0
2009-06-08 10:55:00,15.52,15.52,15.45,15.45,86800.0,10.5556,10.5556,10.508,10.508,86800.0
2009-06-08 11:00:00,15.46,15.47,15.42,15.43,132600.0,10.5148,10.5216,10.4876,10.4944,132600.0
2009-06-08 11:05:00,15.42,15.44,15.39,15.39,52000.0,10.4876,10.5012,10.4672,10.4672,52000.0
2009-06-08 11:10:00,15.4,15.41,15.39,15.39,30900.0,10.474,10.4808,10.4672,10.4672,30900.0
2009-06-08 11:15:00,15.39,15.46,15.39,15.43,79300.0,10.4672,10.5148,10.4672,10.4944,79300.0
2009-06-08 11:20:00,15.44,15.44,15.38,15.4,117100.0,10.5012,10.5012,10.4604,10.474,117100.0
2009-06-08 11:25:00,15.4,15.4,15.33,15.33,47300.0,10.474,10.474,10.4264,10.4264,47300.0
2009-06-08 11:30:00,15.34,15.35,15.32,15.34,154500.0,10.4332,10.44,10.4196,10.4332,154500.0
2009-06-08 11:35:00,15.34,15.35,15.3,15.32,174900.0,10.4332,10.44,10.406,10.4196,174900.0
2009-06-08 11:40:00,15.32,15.32,15.29,15.31,55200.0,10.4196,10.4196,10.3992,10.4128,55200.0
2009-06-08 11:45:00,15.32,15.32,15.29,15.3,34000.0,10.4196,10.4196,10.3992,10.406,34000.0
2009-06-08 11:50:00,15.3,15.31,15.26,15.26,99900.0,10.406,10.4128,10.3788,10.3788,99900.0
2009-06-08 11:55:00,15.26,15.27,15.25,15.27,48600.0,10.3788,10.3856,10.372,10.3856,48600.0
2009-06-08 12:00:00,15.26,15.29,15.21,15.21,115800.0,10.3788,10.3992,10.3448,10.3448,115800.0
2009-06-08 12:05:00,15.21,15.24,15.19,15.23,128100.0,10.3448,10.3652,10.3312,10.3584,128100.0
2009-06-08 12:10:00,15.24,15.24,15.21,15.22,64900.0,10.3652,10.3652,10.3448,10.3516,64900.0
2009-06-08 12:15:00,15.22,15.23,15.2,15.21,29100.0,10.3516,10.3584,10.338,10.3448,29100.0
2009-06-08 12:20:00,15.21,15.24,15.2,15.24,37400.0,10.3448,10.3652,10.338,10.3652,37400.0
2009-06-08 12:25:00,15.24,15.3,15.24,15.3,77500.0,10.3652,10.406,10.3652,10.406,77500.0
2009-06-08 12:30:00,15.3,15.32,15.27,15.28,113600.0,10.406,10.4196,10.3856,10.3924,113600.0
2009-06-08 12:35:00,15.27,15.34,15.27,15.34,104900.0,10.3856,10.4332,10.3856,10.4332,104900.0
2009-06-08 12:40:00,15.34,15.37,15.33,15.36,112700.0,10.4332,10.4536,10.4264,10.4468,112700.0
2009-06-08 12:45:00,15.36,15.42,15.36,15.4,248900.0,10.4468,10.4876,10.4468,10.474,248900.0
2009-06-08 12:50:00,15.4,15.42,15.35,15.41,132100.0,10.474,10.4876,10.44,10.4808,132100.0
2009-06-08 12:55:00,15.41,15.43,15.39,15.41,166400.0,10.4808,10.4944,10.4672,10.4808,166400.0
2009-06-08 13:00:00,15.4,15.47,15.4,15.45,128900.0,10.474,10.5216,10.474,10.508,128900.0
2009-06-08 13:05:00,15.46,15.46,15.41,15.44,132600.0,10.5148,10.5148,10.4808,10.5012,132600.0
2009-06-08 13:10:00,15.45,15.45,15.42,15.43,43100.0,10.508,10.508,10.4876,10.4944,43100.0
2009-06-08 13:15:00,15.43,15.44,15.42,15.44,44400.0,10.4944,10.5012,10.4876,10.5012,44400.0
2009-06-08 13:20:00,15.44,15.44,15.42,15.43,29100.0,10.5012,10.5012,10.4876,10.4944,29100.0
2009-06-08 13:25:00,15.43,15.46,15.4,15.45,140400.0,10.4944,10.5148,10.474,10.508,140400.0
2009-06-08 13:30:00,15.45,15.47,15.44,15.46,52800.0,10.508,10.5216,10.5012,10.5148,52800.0
2009-06-08 13:35:00,15.47,15.47,15.46,15.47,32900.0,10.5216,10.5216,10.5148,10.5216,32900.0
2009-06-08 13:40:00,15.47,15.48,15.44,15.48,134400.0,10.5216,10.5284,10.5012,10.5284,134400.0
2009-06-08 13:45:00,15.48,15.54,15.47,15.51,71300.0,10.5284,10.5692,10.5216,10.5488,71300.0
2009-06-08 13:50:00,15.5,15.51,15.45,15.45,123500.0,10.542,10.5488,10.508,10.508,123500.0
2009-06-08 13:55:00,15.45,15.51,15.45,15.51,57400.0,10.508,10.5488,10.508,10.5488,57400.0
2009-06-08 14:00:00,15.51,15.52,15.49,15.52,175400.0,10.5488,10.5556,10.5352,10.5556,175400.0
2009-06-08 14:05:00,15.52,15.53,15.47,15.48,63100.0,10.5556,10.5624,10.5216,10.5284,63100.0
2009-06-08 14:10:00,15.48,15.5,15.48,15.49,84900.0,10.5284,10.542,10.5284,10.5352,84900.0
2009-06-08 14:15:00,15.49,15.49,15.47,15.49,46800.0,10.5352,10.5352,10.5216,10.5352,46800.0
2009-06-08 14:20:00,15.49,15.5,15.48,15.5,54500.0,10.5352,10.542,10.5284,10.542,54500.0
2009-06-08 14:25:00,15.5,15.52,15.49,15.51,78800.0,10.542,10.5556,10.5352,10.5488,78800.0
2009-06-08 14:30:00,15.51,15.54,15.5,15.5,87500.0,10.5488,10.5692,10.542,10.542,87500.0
2009-06-08 14:35:00,15.49,15.51,15.49,15.51,48300.0,10.5352,10.5488,10.5352,10.5488,48300.0
2009-06-08 14:40:00,15.51,15.51,15.48,15.48,46800.0,10.5488,10.5488,10.5284,10.5284,46800.0
2009-06-08 14:45:00,15.48,15.53,15.47,15.52,90900.0,10.5284,10.5624,10.5216,10.5556,90900.0
2009-06-08 14:50:00,15.51,15.54,15.46,15.47,114200.0,10.5488,10.5692,10.5148,10.5216,114200.0
2009-06-08 14:55:00,15.47,15.52,15.47,15.52,37900.0,10.5216,10.5556,10.5216,10.5556,37900.0
2009-06-08 15:00:00,15.52,15.56,15.52,15.53,70100.0,10.5556,10.5828,10.5556,10.5624,70100.0
2009-06-08 15:05:00,15.53,15.55,15.5,15.54,49100.0,10.5624,10.576,10.542,10.5692,49100.0
2009-06-08 15:10:00,15.54,15.55,15.51,15.55,119500.0,10.5692,10.576,10.5488,10.576,119500.0
2009-06-08 15:15:00,15.56,15.6,15.55,15.59,292000.0,10.5828,10.61,10.576,10.6032,292000.0
2009-06-08 15:20:00,15.58,15.62,15.58,15.6,646200.0,10.5964,10.6236,10.5964,10.61,646200.0
2009-06-08 15:25:00,15.6,15.6,15.57,15.58,183700.0,10.61,10.61,10.5896,10.5964,183700.0
2009-06-08 15:30:00,15.57,15.67,15.57,15.66,507200.0,10.5896,10.6576,10.5896,10.6508,507200.0
2009-06-08 15:35:00,15.67,15.69,15.59,15.59,460700.0,10.6576,10.6712,10.6032,10.6032,460700.0
2009-06-08 15:40:00,15.6,15.66,15.59,15.6,193600.0,10.61,10.6508,10.6032,10.61,193600.0
2009-06-08 15:45:00,15.6,15.65,15.6,15.61,141700.0,10.61,10.644,10.61,10.6168,141700.0
2009-06-08 15:50:00,15.61,15.62,15.57,15.57,278400.0,10.6168,10.6236,10.5896,10.5896,278400.0
2009-06-08 15:55:00,15.57,15.61,15.53,15.53,460800.0,10.5896,10.6168,10.5624,10.5624,460800.0
2009-06-09 09:30:00,15.65,15.8,15.63,15.78,219200.0,10.644,10.746,10.6304,10.7324,219200.0
2009-06-09 09:35:00,15.8,15.97,15.78,15.93,347200.0,10.746,10.8617,10.7324,10.8345,347200.0
2009-06-09 09:40:00,15.93,16.1,15.92,16.08,478600.0,10.8345,10.9501,10.8277,10.9365,478600.0
2009-06-09 09:45:00,16.07,16.14,15.87,16.0,1069500.0,10.9297,10.9773,10.7937,10.8821,1069500.0
2009-06-09 09:50:00,15.99,15.99,15.84,15.91,533200.0,10.8753,10.8753,10.7732,10.8209,533200.0
2009-06-09 09:55:00,15.91,16.0,15.85,15.86,374000.0,10.8209,10.8821,10.78,10.7869,374000.0
2009-06-09 10:00:00,15.85,15.9,15.82,15.82,397800.0,10.78,10.8141,10.7596,10.7596,397800.0
2009-06-09 10:05:00,15.81,15.89,15.79,15.86,295800.0,10.7528,10.8073,10.7392,10.7869,295800.0
2009-06-09 10:10:00,15.88,15.94,15.84,15.88,168300.0,10.8005,10.8413,10.7732,10.8005,168300.0
2009-06-09 10:15:00,15.87,15.9,15.82,15.85,204800.0,10.7937,10.8141,10.7596,10.78,204800.0
2009-06-09 10:20:00,15.83,15.87,15.81,15.85,181100.0,10.7664,10.7937,10.7528,10.78,181100.0
2009-06-09 10:25:00,15.85,15.85,15.76,15.76,168100.0,10.78,10.78,10.7188,10.7188,168100.0
2009-06-09 10:30:00,15.76,15.82,15.76,15.81,149200.0,10.7188,10.7596,10.7188,10.7528,149200.0
2009-06-09 10:35:00,15.81,15.82,15.79,15.8,110100.0,10.7528,10.7596,10.7392,10.746,110100.0
2009-06-09 10:40:00,15.81,15.93,15.81,15.92,346000.0,10.7528,10.8345,10.7528,10.8277,346000.0
2009-06-09 10:45:00,15.92,15.95,15.85,15.85,299500.0,10.8277,10.8481,10.78,10.78,299500.0
2009-06-09 10:50:00,15.85,15.86,15.77,15.77,192700.0,10.78,10.7869,10.7256,10.7256,192700.0
2009-06-09 10:55:00,15.78,15.82,15.77,15.8,162400.0,10.7324,10.7596,10.7256,10.746,162400.0
2009-06-09 11:00:00,15.81,15.82,15.77,15.81,134100.0,10.7528,10.7596,10.7256,10.7528,134100.0
2009-06-09 11:05:00,15.81,15.9,15.8,15.88,136000.0,10.7528,10.8141,10.746,10.8005,136000.0
2009-06-09 11:10:00,15.89,15.91,15.87,15.9,105600.0,10.8073,10.8209,10.7937,10.8141,105600.0
2009-06-09 11:15:00,15.9,15.93,15.89,15.92,137400.0,10.8141,10.8345,10.8073,10.8277,137400.0
2009-06-09 11:20:00,15.92,15.92,15.89,15.89,33300.0,10.8277,10.8277,10.8073,10.8073,33300.0
2009-06-09 11:25:00,15.9,15.95,15.9,15.92,134000.0,10.8141,10.8481,10.8141,10.8277,134000.0
2009-06-09 11:30:00,15.91,15.92,15.9,15.91,49600.0,10.8209,10.8277,10.8141,10.8209,49600.0
2009-06-09 11:35:00,15.92,15.95,15.92,15.93,94500.0,10.8277,10.8481,10.8277,10.8345,94500.0
2009-06-09 11:40:00,15.94,15.97,15.93,15.96,74400.0,10.8413,10.8617,10.8345,10.8549,74400.0
2009-06-09 11:45:00,15.96,15.96,15.94,15.94,38200.0,10.8549,10.8549,10.8413,10.8413,38200.0
2009-06-09 11:50:00,15.94,15.97,15.93,15.94,96400.0,10.8413,10.8617,10.8345,10.8413,96400.0
2009-06-09 11:55:00,15.95,15.95,15.92,15.93,47400.0,10.8481,10.8481,10.8277,10.8345,47400.0
2009-06-09 12:00:00,15.93,15.93,15.92,15.93,14200.0,10.8345,10.8345,10.8277,10.8345,14200.0
2009-06-09 12:05:00,15.93,15.98,15.92,15.97,61600.0,10.8345,10.8685,10.8277,10.8617,61600.0
2009-06-09 12:10:00,15.97,15.98,15.97,15.97,17200.0,10.8617,10.8685,10.8617,10.8617,17200.0
2009-06-09 12:15:00,15.98,16.0,15.97,16.0,73000.0,10.8685,10.8821,10.8617,10.8821,73000.0
2009-06-09 12:20:00,16.0,16.06,15.99,16.06,153300.0,10.8821,10.9229,10.8753,10.9229,153300.0
2009-06-09 12:25:00,16.06,16.1,16.05,16.09,155200.0,10.9229,10.9501,10.9161,10.9433,155200.0
2009-06-09 12:30:00,16.09,16.1,16.09,16.1,128800.0,10.9433,10.9501,10.9433,10.9501,128800.0
2009-06-09 12:35:00,16.1,16.14,16.09,16.14,132100.0,10.9501,10.9773,10.9433,10.9773,132100.0
2009-06-09 12:40:00,16.14,16.15,16.1,16.1,217500.0,10.9773,10.9841,10.9501,10.9501,217500.0
2009-06-09 12:45:00,16.1,16.15,16.1,16.14,223900.0,10.9501,10.9841,10.9501,10.9773,223900.0
2009-06-09 12:50:00,16.15,16.15,16.14,16.14,46900.0,10.9841,10.9841,10.9773,10.9773,46900.0
2009-06-09 12:55:00,16.14,16.17,16.14,16.16,105900.0,10.9773,10.9977,10.9773,10.9909,105900.0
2009-06-09 13:00:00,16.17,16.21,16.16,16.2,317800.0,10.9977,11.0249,10.9909,11.0181,317800.0
2009-06-09 13:05:00,16.21,16.24,16.2,16.24,249400.0,11.0249,11.0453,11.0181,11.0453,249400.0
2009-06-09 13:10:00,16.23,16.24,16.19,16.22,130800.0,11.0385,11.0453,11.0113,11.0317,130800.0
2009-06-09 13:15:00,16.22,16.24,16.21,16.22,58300.0,11.0317,11.0453,11.0249,11.0317,58300.0
2009-06-09 13:20:00,16.22,16.23,16.19,16.19,99700.0,11.0317,11.0385,11.0113,11.0113,99700.0
2009-06-09 13:25:00,16.19,16.25,16.19,16.23,253800.0,11.0113,11.0521,11.0113,11.0385,253800.0
2009-06-09 13:30:00,16.23,16.25,16.21,16.24,130800.0,11.0385,11.0521,11.0249,11.0453,130800.0
2009-06-09 13:35:00,16.23,16.27,16.22,16.26,191800.0,11.0385,11.0657,11.0317,11.0589,191800.0
2009-06-09 13:40:00,16.27,16.3,16.27,16.3,234100.0,11.0657,11.0861,11.0657,11.0861,234100.0
2009-06-09 13:45:00,16.3,16.33,16.29,16.32,218200.0,11.0861,11.1065,11.0793,11.0997,218200.0
2009-06-09 13:50:00,16.32,16.34,16.29,16.33,160400.0,11.0997,11.1133,11.0793,11.1065,160400.0
2009-06-09 13:55:00,16.32,16.36,16.32,16.35,179200.0,11.0997,11.1269,11.0997,11.1201,179200.0
2009-06-09 14:00:00,16.35,16.38,16.33,16.36,189500.0,11.1201,11.1405,11.1065,11.1269,189500.0
2009-06-09 14:05:00,16.36,16.39,16.32,16.33,259200.0,11.1269,11.1473,11.0997,11.1065,259200.0
2009-06-09 14:10:00,16.33,16.34,16.31,16.31,113500.0,11.1065,11.1133,11.0929,11.0929,113500.0
2009-06-09 14:15:00,16.31,16.34,16.31,16.33,156900.0,11.0929,11.1133,11.0929,11.1065,156900.0
2009-06-09 14:20:00,16.32,16.33,16.28,16.29,197500.0,11.0997,11.1065,11.0725,11.0793,197500.0
2009-06-09 14:25:00,16.29,16.31,16.27,16.3,167600.0,11.0793,11.0929,11.0657,11.0861,167600.0
2009-06-09 14:30:00,16.3,16.33,16.27,16.28,157500.0,11.0861,11.1065,11.0657,11.0725,157500.0
2009-06-09 14:35:00,16.29,16.31,16.28,16.29,174100.0,11.0793,11.0929,11.0725,11.0793,174100.0
2009-06-09 14:40:00,16.29,16.31,16.24,16.25,156800.0,11.0793,11.0929,11.0453,11.0521,156800.0
2009-06-09 14:45:00,16.24,16.26,16.21,16.25,143900.0,11.0453,11.0589,11.0249,11.0521,143900.0
2009-06-09 14:50:00,16.25,16.29,16.24,16.26,105500.0,11.0521,11.0793,11.0453,11.0589,105500.0
2009-06-09 14:55:00,16.25,16.27,16.23,16.27,75100.0,11.0521,11.0657,11.0385,11.0657,75100.0
2009-06-09 15:00:00,16.26,16.3,16.26,16.26,98200.0,11.0589,11.0861,11.0589,11.0589,98200.0
2009-06-09 15:05:00,16.26,16.27,16.24,16.24,105300.0,11.0589,11.0657,11.0453,11.0453,105300.0
2009-06-09 15:10:00,16.24,16.25,16.2,16.22,242700.0,11.0453,11.0521,11.0181,11.0317,242700.0
2009-06-09 15:15:00,16.23,16.24,16.19,16.23,245300.0,11.0385,11.0453,11.0113,11.0385,245300.0
2009-06-09 15:20:00,16.23,16.23,16.17,16.2,375100.0,11.0385,11.0385,10.9977,11.0181,375100.0
2009-06-09 15:25:00,16.19,16.21,16.19,16.2,172100.0,11.0113,11.0249,11.0113,11.0181,172100.0
2009-06-09 15:30:00,16.21,16.21,16.19,16.2,146000.0,11.0249,11.0249,11.0113,11.0181,146000.0
2009-06-09 15:35:00,16.19,16.21,16.18,16.19,264600.0,11.0113,11.0249,11.0045,11.0113,264600.0
2009-06-09 15:40:00,16.18,16.19,16.14,16.17,328900.0,11.0045,11.0113,10.9773,10.9977,328900.0
2009-06-09 15:45:00,16.16,16.17,16.12,16.13,382400.0,10.9909,10.9977,10.9637,10.9705,382400.0
2009-06-09 15:50:00,16.13,16.14,16.09,16.11,529800.0,10.9705,10.9773,10.9433,10.9569,529800.0
2009-06-09 15:55:00,16.1,16.16,16.1,16.12,815100.0,10.9501,10.9909,10.9501,10.9637,815100.0
2009-06-10 09:30:00,16.42,16.42,16.26,16.3,1135900.0,11.1677,11.1677,11.0589,11.0861,1135900.0
2009-06-10 09:35:00,16.32,16.43,16.26,16.36,1503800.0,11.0997,11.1745,11.0589,11.1269,1503800.0
2009-06-10 09:40:00,16.36,16.37,16.24,16.24,644700.0,11.1269,11.1337,11.0453,11.0453,644700.0
2009-06-10 09:45:00,16.24,16.38,16.15,16.15,684500.0,11.0453,11.1405,10.9841,10.9841,684500.0
2009-06-10 09:50:00,16.16,16.18,16.07,16.11,389000.0,10.9909,11.0045,10.9297,10.9569,389000.0
2009-06-10 09:55:00,16.1,16.21,16.1,16.21,168800.0,10.9501,11.0249,10.9501,11.0249,168800.0
2009-06-10 10:00:00,16.21,16.23,16.02,16.02,255800.0,11.0249,11.0385,10.8957,10.8957,255800.0
2009-06-10 10:05:00,16.03,16.12,16.02,16.1,341400.0,10.9025,10.9637,10.8957,10.9501,341400.0
2009-06-10 10:10:00,16.1,16.13,16.06,16.07,236800.0,10.9501,10.9705,10.9229,10.9297,236800.0
2009-06-10 10:15:00,16.07,16.14,16.05,16.14,175400.0,10.9297,10.9773,10.9161,10.9773,175400.0
2009-06-10 10:20:00,16.14,16.15,16.07,16.11,129400.0,10.9773,10.9841,10.9297,10.9569,129400.0
2009-06-10 10:25:00,16.12,16.19,16.11,16.18,123700.0,10.9637,11.0113,10.9569,11.0045,123700.0
2009-06-10 10:30:00,16.19,16.22,16.11,16.13,207400.0,11.0113,11.0317,10.9569,10.9705,207400.0
2009-06-10 10:35:00,16.13,16.13,16.04,16.05,270400.0,10.9705,10.9705,10.9093,10.9161,270400.0
2009-06-10 10:40:00,16.05,16.06,16.01,16.02,109900.0,10.9161,10.9229,10.8889,10.8957,109900.0
2009-06-10 10:45:00,16.02,16.02,15.95,15.99,162000.0,10.8957,10.8957,10.8481,10.8753,162000.0
2009-06-10 10:50:00,15.99,16.0,15.97,15.99,92600.0,10.8753,10.8821,10.8617,10.8753,92600.0
2009-06-10 10:55:00,15.99,16.08,15.99,16.05,114700.0,10.8753,10.9365,10.8753,10.9161,114700.0
2009-06-10 11:00:00,16.06,16.06,15.98,16.0,137000.0,10.9229,10.9229,10.8685,10.8821,137000.0
2009-06-10 11:05:00,16.0,16.03,15.95,15.96,89800.0,10.8821,10.9025,10.8481,10.8549,89800.0
2009-06-10 11:10:00,15.95,16.01,15.94,15.98,77900.0,10.8481,10.8889,10.8413,10.8685,77900.0
2009-06-10 11:15:00,15.98,15.98,15.89,15.96,513400.0,10.8685,10.8685,10.8073,10.8549,513400.0
2009-06-10 11:20:00,15.96,15.98,15.94,15.95,149200.0,10.8549,10.8685,10.8413,10.8481,149200.0
2009-06-10 11:25:00,15.95,15.96,15.93,15.95,125100.0,10.8481,10.8549,10.8345,10.8481,125100.0
2009-06-10 11:30:00,15.96,15.98,15.95,15.97,119700.0,10.8549,10.8685,10.8481,10.8617,119700.0
2009-06-10 11:35:00,15.98,15.99,15.97,15.97,61000.0,10.8685,10.8753,10.8617,10.8617,61000.0
2009-06-10 11:40:00,15.98,16.0,15.97,15.99,76700.0,10.8685,10.8821,10.8617,10.8753,76700.0
2009-06-10 11:45:00,15.99,15.99,15.94,15.96,72800.0,10.8753,10.8753,10.8413,10.8549,72800.0
2009-06-10 11:50:00,15.95,15.98,15.95,15.98,84300.0,10.8481,10.8685,10.8481,10.8685,84300.0
2009-06-10 11:55:00,15.98,15.98,15.93,15.94,50700.0,10.8685,10.8685,10.8345,10.8413,50700.0
2009-06-10 12:00:00,15.94,15.98,15.93,15.97,99800.0,10.8413,10.8685,10.8345,10.8617,99800.0
2009-06-10 12:05:00,15.96,15.99,15.95,15.98,67200.0,10.8549,10.8753,10.8481,10.8685,67200.0
2009-06-10 12:10:00,15.98,16.0,15.98,16.0,39700.0,10.8685,10.8821,10.8685,10.8821,39700.0
2009-06-10 12:15:00,16.0,16.03,15.99,16.02,120800.0,10.8821,10.9025,10.8753,10.8957,120800.0
2009-06-10 12:20:00,16.03,16.04,15.95,15.96,142800.0,10.9025,10.9093,10.8481,10.8549,142800.0
2009-06-10 12:25:00,15.96,16.0,15.95,16.0,104800.0,10.8549,10.8821,10.8481,10.8821,104800.0
2009-06-10 12:30:00,16.0,16.0,15.93,15.99,193700.0,10.8821,10.8821,10.8345,10.8753,193700.0
2009-06-10 12:35:00,15.99,16.0,15.98,15.99,74000.0,10.8753,10.8821,10.8685,10.8753,74000.0
2009-06-10 12:40:00,16.0,16.0,15.96,15.98,68500.0,10.8821,10.8821,10.8549,10.8685,68500.0
2009-06-10 12:45:00,15.98,15.99,15.96,15.96,132200.0,10.8685,10.8753,10.8549,10.8549,132200.0
2009-06-10 12:50:00,15.97,16.0,15.96,16.0,59200.0,10.8617,10.8821,10.8549,10.8821,59200.0
2009-06-10 12:55:00,16.0,16.0,15.97,15.99,67600.0,10.8821,10.8821,10.8617,10.8753,67600.0
2009-06-10 13:00:00,15.99,16.0,15.92,15.92,151800.0,10.8753,10.8821,10.8277,10.8277,151800.0
2009-06-10 13:05:00,15.92,15.94,15.85,15.89,184900.0,10.8277,10.8413,10.78,10.8073,184900.0
2009-06-10 13:10:00,15.88,15.94,15.88,15.92,200900.0,10.8005,10.8413,10.8005,10.8277,200900.0
2009-06-10 13:15:00,15.93,15.96,15.92,15.92,129800.0,10.8345,10.8549,10.8277,10.8277,129800.0
2009-06-10 13:20:00,15.93,15.95,15.91,15.95,72000.0,10.8345,10.8481,10.8209,10.8481,72000.0
2009-06-10 13:25:00,15.95,15.96,15.91,15.92,99300.0,10.8481,10.8549,10.8209,10.8277,99300.0
2009-06-10 13:30:00,15.91,15.92,15.89,15.91,136400.0,10.8209,10.8277,10.8073,10.8209,136400.0
2009-06-10 13:35:00,15.92,15.94,15.89,15.9,132000.0,10.8277,10.8413,10.8073,10.8141,132000.0
2009-06-10 13:40:00,15.9,15.93,15.89,15.9,148500.0,10.8141,10.8345,10.8073,10.8141,148500.0
2009-06-10 13:45:00,15.9,15.93,15.89,15.9,83400.0,10.8141,10.8345,10.8073,10.8141,83400.0
2009-06-10 13:50:00,15.9,15.93,15.89,15.9,87400.0,10.8141,10.8345,10.8073,10.8141,87400.0
2009-06-10 13:55:00,15.9,15.91,15.9,15.91,74200.0,10.8141,10.8209,10.8141,10.8209,74200.0
2009-06-10 14:00:00,15.9,15.91,15.88,15.9,254500.0,10.8141,10.8209,10.8005,10.8141,254500.0
2009-06-10 14:05:00,15.9,15.94,15.87,15.93,211600.0,10.8141,10.8413,10.7937,10.8345,211600.0
2009-06-10 14:10:00,15.92,16.0,15.92,15.98,242200.0,10.8277,10.8821,10.8277,10.8685,242200.0
2009-06-10 14:15:00,15.98,15.98,15.96,15.98,45700.0,10.8685,10.8685,10.8549,10.8685,45700.0
2009-06-10 14:20:00,15.98,15.98,15.95,15.95,94400.0,10.8685,10.8685,10.8481,10.8481,94400.0
2009-06-10 14:25:00,15.95,15.99,15.94,15.96,158700.0,10.8481,10.8753,10.8413,10.8549,158700.0
2009-06-10 14:30:00,15.96,15.98,15.93,15.98,207400.0,10.8549,10.8685,10.8345,10.8685,207400.0
2009-06-10 14:35:00,15.98,16.02,15.97,15.98,205700.0,10.8685,10.8957,10.8617,10.8685,205700.0
2009-06-10 14:40:00,15.98,15.98,15.95,15.95,54000.0,10.8685,10.8685,10.8481,10.8481,54000.0
2009-06-10 14:45:00,15.96,16.02,15.94,16.01,139200.0,10.8549,10.8957,10.8413,10.8889,139200.0
2009-06-10 14:50:00,16.02,16.06,15.97,16.05,238500.0,10.8957,10.9229,10.8617,10.9161,238500.0
2009-06-10 14:55:00,16.04,16.1,16.02,16.04,234800.0,10.9093,10.9501,10.8957,10.9093,234800.0
2009-06-10 15:00:00,16.04,16.05,15.99,16.02,119300.0,10.9093,10.9161,10.8753,10.8957,119300.0
2009-06-10 15:05:00,16.02,16.03,15.98,16.02,365900.0,10.8957,10.9025,10.8685,10.8957,365900.0
2009-06-10 15:10:00,16.03,16.05,16.0,16.02,246300.0,10.9025,10.9161,10.8821,10.8957,246300.0
2009-06-10 15:15:00,16.01,16.05,16.0,16.02,132500.0,10.8889,10.9161,10.8821,10.8957,132500.0
2009-06-10 15:20:00,16.02,16.06,16.01,16.03,96300.0,10.8957,10.9229,10.8889,10.9025,96300.0
2009-06-10 15:25:00,16.02,16.05,16.0,16.02,184400.0,10.8957,10.9161,10.8821,10.8957,184400.0
2009-06-10 15:30:00,16.02,16.1,16.02,16.06,234400.0,10.8957,10.9501,10.8957,10.9229,234400.0
2009-06-10 15:35:00,16.06,16.11,16.05,16.07,276000.0,10.9229,10.9569,10.9161,10.9297,276000.0
2009-06-10 15:40:00,16.07,16.12,16.03,16.11,414900.0,10.9297,10.9637,10.9025,10.9569,414900.0
2009-06-10 15:45:00,16.11,16.12,16.06,16.09,253000.0,10.9569,10.9637,10.9229,10.9433,253000.0
2009-06-10 15:50:00,16.09,16.1,16.05,16.1,165000.0,10.9433,10.9501,10.9161,10.9501,165000.0
2009-06-10 15:55:00,16.1,16.1,16.06,16.08,762600.0,10.9501,10.9501,10.9229,10.9365,762600.0
2009-06-11 09:30:00,16.11,16.18,16.05,16.09,306600.0,10.9569,11.0045,10.9161,10.9433,306600.0
2009-06-11 09:35:00,16.11,16.18,15.95,15.99,282200.0,10.9569,11.0045,10.8481,10.8753,282200.0
2009-06-11 09:40:00,15.98,16.05,15.96,16.0,145500.0,10.8685,10.9161,10.8549,10.8821,145500.0
2009-06-11 09:45:00,16.01,16.2,16.01,16.19,444400.0,10.8889,11.0181,10.8889,11.0113,444400.0
2009-06-11 09:50:00,16.19,16.26,16.16,16.17,215500.0,11.0113,11.0589,10.9909,10.9977,215500.0
2009-06-11 09:55:00,16.17,16.23,16.16,16.23,217900.0,10.9977,11.0385,10.9909,11.0385,217900.0
2009-06-11 10:00:00,16.23,16.25,16.16,16.18,199800.0,11.0385,11.0521,10.9909,11.0045,199800.0
2009-06-11 10:05:00,16.18,16.21,16.15,16.16,396000.0,11.0045,11.0249,10.9841,10.9909,396000.0
2009-06-11 10:10:00,16.16,16.19,16.16,16.18,77600.0,10.9909,11.0113,10.9909,11.0045,77600.0
2009-06-11 10:15:00,16.18,16.21,16.1,16.12,295500.0,11.0045,11.0249,10.9501,10.9637,295500.0
2009-06-11 10:20:00,16.11,16.19,16.11,16.19,401200.0,10.9569,11.0113,10.9569,11.0113,401200.0
2009-06-11 10:25:00,16.19,16.19,16.13,16.16,66300.0,11.0113,11.0113,10.9705,10.9909,66300.0
2009-06-11 10:30:00,16.16,16.18,16.11,16.13,162200.0,10.9909,11.0045,10.9569,10.9705,162200.0
2009-06-11 10:35:00,16.14,16.16,16.12,16.15,144600.0,10.9773,10.9909,10.9637,10.9841,144600.0
2009-06-11 10:40:00,16.15,16.16,16.1,16.13,239200.0,10.9841,10.9909,10.9501,10.9705,239200.0
2009-06-11 10:45:00,16.12,16.13,16.07,16.12,151300.0,10.9637,10.9705,10.9297,10.9637,151300.0
2009-06-11 10:50:00,16.12,16.13,16.1,16.1,49600.0,10.9637,10.9705,10.9501,10.9501,49600.0
2009-06-11 10:55:00,16.1,16.12,16.06,16.06,91400.0,10.9501,10.9637,10.9229,10.9229,91400.0
2009-06-11 11:00:00,16.06,16.07,16.02,16.04,80400.0,10.9229,10.9297,10.8957,10.9093,80400.0
2009-06-11 11:05:00,16.04,16.05,15.98,15.99,136000.0,10.9093,10.9161,10.8685,10.8753,136000.0
2009-06-11 11:10:00,15.98,16.0,15.98,15.98,143300.0,10.8685,10.8821,10.8685,10.8685,143300.0
2009-06-11 11:15:00,15.98,16.04,15.98,16.03,158900.0,10.8685,10.9093,10.8685,10.9025,158900.0
2009-06-11 11:20:00,16.02,16.04,16.02,16.03,88900.0,10.8957,10.9093,10.8957,10.9025,88900.0
2009-06-11 11:25:00,16.04,16.04,16.0,16.01,175300.0,10.9093,10.9093,10.8821,10.8889,175300.0
2009-06-11 11:30:00,16.02,16.03,16.0,16.02,100900.0,10.8957,10.9025,10.8821,10.8957,100900.0
2009-06-11 11:35:00,16.01,16.02,16.01,16.01,42800.0,10.8889,10.8957,10.8889,10.8889,42800.0
2009-06-11 11:40:00,16.01,16.02,15.98,15.98,63900.0,10.8889,10.8957,10.8685,10.8685,63900.0
2009-06-11 11:45:00,15.98,16.03,15.98,16.01,51600.0,10.8685,10.9025,10.8685,10.8889,51600.0
2009-06-11 11:50:00,16.01,16.07,16.0,16.06,59000.0,10.8889,10.9297,10.8821,10.9229,59000.0
2009-06-11 11:55:00,16.06,16.08,16.04,16.04,98400.0,10.9229,10.9365,10.9093,10.9093,98400.0
2009-06-11 12:00:00,16.04,16.05,16.0,16.03,120200.0,10.9093,10.9161,10.8821,10.9025,120200.0
2009-06-11 12:05:00,16.03,16.04,15.95,15.96,157800.0,10.9025,10.9093,10.8481,10.8549,157800.0
2009-06-11 12:10:00,15.96,15.96,15.93,15.94,109400.0,10.8549,10.8549,10.8345,10.8413,109400.0
2009-06-11 12:15:00,15.94,15.96,15.92,15.95,101800.0,10.8413,10.8549,10.8277,10.8481,101800.0
2009-06-11 12:20:00,15.95,15.97,15.93,15.97,221200.0,10.8481,10.8617,10.8345,10.8617,221200.0
2009-06-11 12:25:00,15.97,15.97,15.93,15.94,189000.0,10.8617,10.8617,10.8345,10.8413,189000.0
2009-06-11 12:30:00,15.94,15.96,15.93,15.96,120400.0,10.8413,10.8549,10.8345,10.8549,120400.0
2009-06-11 12:35:00,15.95,15.96,15.93,15.95,71400.0,10.8481,10.8549,10.8345,10.8481,71400.0
2009-06-11 12:40:00,15.95,15.97,15.94,15.97,113600.0,10.8481,10.8617,10.8413,10.8617,113600.0
2009-06-11 12:45:00,15.97,15.97,15.94,15.94,154000.0,10.8617,10.8617,10.8413,10.8413,154000.0
2009-06-11 12:50:00,15.94,15.96,15.92,15.95,127300.0,10.8413,10.8549,10.8277,10.8481,127300.0
2009-06-11 12:55:00,15.94,16.0,15.94,15.98,161900.0,10.8413,10.8821,10.8413,10.8685,161900.0
2009-06-11 13:00:00,15.99,16.05,15.98,15.99,267800.0,10.8753,10.9161,10.8685,10.8753,267800.0
2009-06-11 13:05:00,15.98,15.99,15.95,15.96,103300.0,10.8685,10.8753,10.8481,10.8549,103300.0
2009-06-11 13:10:00,15.95,16.03,15.95,15.99,153400.0,10.8481,10.9025,10.8481,10.8753,153400.0
2009-06-11 13:15:00,15.98,16.03,15.98,16.02,140400.0,10.8685,10.9025,10.8685,10.8957,140400.0
2009-06-11 13:20:00,16.01,16.1,16.01,16.09,157900.0,10.8889,10.9501,10.8889,10.9433,157900.0
2009-06-11 13:25:00,16.08,16.13,16.05,16.1,291400.0,10.9365,10.9705,10.9161,10.9501,291400.0
2009-06-11 13:30:00,16.1,16.15,16.08,16.11,360600.0,10.9501,10.9841,10.9365,10.9569,360600.0
2009-06-11 13:35:00,16.11,16.12,16.08,16.09,362200.0,10.9569,10.9637,10.9365,10.9433,362200.0
2009-06-11 13:40:00,16.08,16.09,16.06,16.07,54100.0,10.9365,10.9433,10.9229,10.9297,54100.0
2009-06-11 13:45:00,16.07,16.08,16.05,16.06,109400.0,10.9297,10.9365,10.9161,10.9229,109400.0
2009-06-11 13:50:00,16.05,16.06,16.05,16.05,50300.0,10.9161,10.9229,10.9161,10.9161,50300.0
2009-06-11 13:55:00,16.05,16.06,16.04,16.04,81000.0,10.9161,10.9229,10.9093,10.9093,81000.0
2009-06-11 14:00:00,16.04,16.06,16.02,16.02,102500.0,10.9093,10.9229,10.8957,10.8957,102500.0
2009-06-11 14:05:00,16.02,16.05,16.01,16.01,74500.0,10.8957,10.9161,10.8889,10.8889,74500.0
2009-06-11 14:10:00,16.01,16.02,15.98,16.01,186100.0,10.8889,10.8957,10.8685,10.8889,186100.0
2009-06-11 14:15:00,16.0,16.08,16.0,16.08,292500.0,10.8821,10.9365,10.8821,10.9365,292500.0
2009-06-11 14:20:00,16.07,16.08,16.04,16.07,113400.0,10.9297,10.9365,10.9093,10.9297,113400.0
2009-06-11 14:25:00,16.07,16.08,16.05,16.06,69900.0,10.9297,10.9365,10.9161,10.9229,69900.0
2009-06-11 14:30:00,16.06,16.08,16.06,16.06,192100.0,10.9229,10.9365,10.9229,10.9229,192100.0
2009-06-11 14:35:00,16.06,16.06,15.98,16.0,255500.0,10.9229,10.9229,10.8685,10.8821,255500.0
2009-06-11 14:40:00,16.0,16.0,15.96,15.97,189700.0,10.8821,10.8821,10.8549,10.8617,189700.0
2009-06-11 14:45:00,15.97,15.98,15.93,15.95,297200.0,10.8617,10.8685,10.8345,10.8481,297200.0
2009-06-11 14:50:00,15.95,15.98,15.93,15.97,256300.0,10.8481,10.8685,10.8345,10.8617,256300.0
2009-06-11 14:55:00,15.97,16.05,15.97,16.03,329400.0,10.8617,10.9161,10.8617,10.9025,329400.0
2009-06-11 15:00:00,16.06,16.07,16.0,16.03,239400.0,10.9229,10.9297,10.8821,10.9025,239400.0
2009-06-11 15:05:00,16.03,16.09,16.02,16.05,238200.0,10.9025,10.9433,10.8957,10.9161,238200.0
2009-06-11 15:10:00,16.06,16.06,16.01,16.05,98600.0,10.9229,10.9229,10.8889,10.9161,98600.0
2009-06-11 15:15:00,16.05,16.08,16.02,16.02,111200.0,10.9161,10.9365,10.8957,10.8957,111200.0
2009-06-11 15:20:00,16.02,16.04,15.99,16.04,203300.0,10.8957,10.9093,10.8753,10.9093,203300.0
2009-06-11 15:25:00,16.04,16.05,16.0,16.01,194700.0,10.9093,10.9161,10.8821,10.8889,194700.0
2009-06-11 15:30:00,16.01,16.02,15.96,16.0,320000.0,10.8889,10.8957,10.8549,10.8821,320000.0
2009-06-11 15:35:00,16.0,16.06,15.98,16.06,298600.0,10.8821,10.9229,10.8685,10.9229,298600.0
2009-06-11 15:40:00,16.06,16.08,16.0,16.0,302200.0,10.9229,10.9365,10.8821,10.8821,302200.0
2009-06-11 15:45:00,16.0,16.06,15.99,16.02,271400.0,10.8821,10.9229,10.8753,10.8957,271400.0
2009-06-11 15:50:00,16.03,16.07,16.01,16.02,345400.0,10.9025,10.9297,10.8889,10.8957,345400.0
2009-06-11 15:55:00,16.02,16.03,15.91,15.94,651800.0,10.8957,10.9025,10.8209,10.8413,651800.0
2009-06-12 09:30:00,15.82,15.87,15.65,15.7,338400.0,10.7596,10.7937,10.644,10.678,338400.0
2009-06-12 09:35:00,15.7,15.71,15.46,15.6,524100.0,10.678,10.6848,10.5148,10.61,524100.0
2009-06-12 09:40:00,15.6,15.6,15.48,15.58,276700.0,10.61,10.61,10.5284,10.5964,276700.0
2009-06-12 09:45:00,15.56,15.61,15.51,15.56,269200.0,10.5828,10.6168,10.5488,10.5828,269200.0
2009-06-12 09:50:00,15.56,15.64,15.55,15.6,372400.0,10.5828,10.6372,10.576,10.61,372400.0
2009-06-12 09:55:00,15.61,15.61,15.49,15.49,401900.0,10.6168,10.6168,10.5352,10.5352,401900.0
2009-06-12 10:00:00,15.49,15.49,15.41,15.46,235900.0,10.5352,10.5352,10.4808,10.5148,235900.0
2009-06-12 10:05:00,15.47,15.52,15.46,15.51,128800.0,10.5216,10.5556,10.5148,10.5488,128800.0
2009-06-12 10:10:00,15.51,15.61,15.5,15.58,337400.0,10.5488,10.6168,10.542,10.5964,337400.0
2009-06-12 10:15:00,15.57,15.68,15.57,15.67,176900.0,10.5896,10.6644,10.5896,10.6576,176900.0
2009-06-12 10:20:00,15.67,15.68,15.61,15.63,241500.0,10.6576,10.6644,10.6168,10.6304,241500.0
2009-06-12 10:25:00,15.62,15.64,15.58,15.6,179000.0,10.6236,10.6372,10.5964,10.61,179000.0
2009-06-12 10:30:00,15.59,15.62,15.59,15.59,122600.0,10.6032,10.6236,10.6032,10.6032,122600.0
2009-06-12 10:35:00,15.59,15.65,15.59,15.63,125200.0,10.6032,10.644,10.6032,10.6304,125200.0
2009-06-12 10:40:00,15.64,15.72,15.64,15.72,112700.0,10.6372,10.6916,10.6372,10.6916,112700.0
2009-06-12 10:45:00,15.71,15.75,15.67,15.67,151200.0,10.6848,10.712,10.6576,10.6576,151200.0
2009-06-12 10:50:00,15.68,15.73,15.65,15.7,144500.0,10.6644,10.6984,10.644,10.678,144500.0
2009-06-12 10:55:00,15.7,15.71,15.68,15.7,114000.0,10.678,10.6848,10.6644,10.678,114000.0
2009-06-12 11:00:00,15.7,15.74,15.69,15.72,119800.0,10.678,10.7052,10.6712,10.6916,119800.0
2009-06-12 11:05:00,15.72,15.73,15.7,15.7,105600.0,10.6916,10.6984,10.678,10.678,105600.0
2009-06-12 11:10:00,15.7,15.71,15.69,15.7,75500.0,10.678,10.6848,10.6712,10.678,75500.0
2009-06-12 11:15:00,15.7,15.72,15.63,15.63,132400.0,10.678,10.6916,10.6304,10.6304,132400.0
2009-06-12 11:20:00,15.63,15.63,15.62,15.62,82700.0,10.6304,10.6304,10.6236,10.6236,82700.0
2009-06-12 11:25:00,15.62,15.67,15.62,15.66,93500.0,10.6236,10.6576,10.6236,10.6508,93500.0
2009-06-12 11:30:00,15.66,15.7,15.65,15.69,50900.0,10.6508,10.678,10.644,10.6712,50900.0
2009-06-12 11:35:00,15.69,15.73,15.67,15.71,112400.0,10.6712,10.6984,10.6576,10.6848,112400.0
2009-06-12 11:40:00,15.71,15.72,15.66,15.66,71100.0,10.6848,10.6916,10.6508,10.6508,71100.0
2009-06-12 11:45:00,15.67,15.68,15.62,15.65,66200.0,10.6576,10.6644,10.6236,10.644,66200.0
2009-06-12 11:50:00,15.66,15.7,15.65,15.66,65400.0,10.6508,10.678,10.644,10.6508,65400.0
2009-06-12 11:55:00,15.67,15.67,15.65,15.65,30600.0,10.6576,10.6576,10.644,10.644,30600.0
2009-06-12 12:00:00,15.65,15.69,15.65,15.68,106900.0,10.644,10.6712,10.644,10.6644,106900.0
2009-06-12 12:05:00,15.69,15.69,15.66,15.67,69100.0,10.6712,10.6712,10.6508,10.6576,69100.0
2009-06-12 12:10:00,15.67,15.69,15.67,15.69,24300.0,10.6576,10.6712,10.6576,10.6712,24300.0
2009-06-12 12:15:00,15.69,15.71,15.68,15.7,91800.0,10.6712,10.6848,10.6644,10.678,91800.0
2009-06-12 12:20:00,15.69,15.71,15.65,15.66,68900.0,10.6712,10.6848,10.644,10.6508,68900.0
2009-06-12 12:25:00,15.65,15.7,15.65,15.7,44400.0,10.644,10.678,10.644,10.678,44400.0
2009-06-12 12:30:00,15.69,15.72,15.65,15.68,67000.0,10.6712,10.6916,10.644,10.6644,67000.0
2009-06-12 12:35:00,15.68,15.69,15.67,15.68,73400.0,10.6644,10.6712,10.6576,10.6644,73400.0
2009-06-12 12:40:00,15.68,15.68,15.66,15.66,20100.0,10.6644,10.6644,10.6508,10.6508,20100.0
2009-06-12 12:45:00,15.67,15.7,15.65,15.69,93800.0,10.6576,10.678,10.644,10.6712,93800.0
2009-06-12 12:50:00,15.69,15.69,15.66,15.66,62000.0,10.6712,10.6712,10.6508,10.6508,62000.0
2009-06-12 12:55:00,15.67,15.7,15.65,15.7,78300.0,10.6576,10.678,10.644,10.678,78300.0
2009-06-12 13:00:00,15.7,15.72,15.69,15.7,62500.0,10.678,10.6916,10.6712,10.678,62500.0
2009-06-12 13:05:00,15.7,15.7,15.65,15.67,54500.0,10.678,10.678,10.644,10.6576,54500.0
2009-06-12 13:10:00,15.66,15.69,15.65,15.68,48200.0,10.6508,10.6712,10.644,10.6644,48200.0
2009-06-12 13:15:00,15.68,15.7,15.66,15.66,106800.0,10.6644,10.678,10.6508,10.6508,106800.0
2009-06-12 13:20:00,15.66,15.69,15.66,15.68,42200.0,10.6508,10.6712,10.6508,10.6644,42200.0
2009-06-12 13:25:00,15.68,15.69,15.67,15.68,25600.0,10.6644,10.6712,10.6576,10.6644,25600.0
2009-06-12 13:30:00,15.68,15.68,15.64,15.67,89200.0,10.6644,10.6644,10.6372,10.6576,89200.0
2009-06-12 13:35:00,15.67,15.69,15.66,15.68,34900.0,10.6576,10.6712,10.6508,10.6644,34900.0
2009-06-12 13:40:00,15.69,15.69,15.67,15.67,49200.0,10.6712,10.6712,10.6576,10.6576,49200.0
2009-06-12 13:45:00,15.67,15.69,15.67,15.68,36600.0,10.6576,10.6712,10.6576,10.6644,36600.0
2009-06-12 13:50:00,15.68,15.72,15.68,15.69,90000.0,10.6644,10.6916,10.6644,10.6712,90000.0
2009-06-12 13:55:00,15.69,15.7,15.69,15.7,56100.0,10.6712,10.678,10.6712,10.678,56100.0
2009-06-12 14:00:00,15.69,15.7,15.67,15.67,59300.0,10.6712,10.678,10.6576,10.6576,59300.0
2009-06-12 14:05:00,15.68,15.69,15.67,15.69,52400.0,10.6644,10.6712,10.6576,10.6712,52400.0
2009-06-12 14:10:00,15.69,15.69,15.68,15.69,48200.0,10.6712,10.6712,10.6644,10.6712,48200.0
2009-06-12 14:15:00,15.68,15.69,15.67,15.68,76300.0,10.6644,10.6712,10.6576,10.6644,76300.0
2009-06-12 14:20:00,15.68,15.7,15.67,15.67,114900.0,10.6644,10.678,10.6576,10.6576,114900.0
2009-06-12 14:25:00,15.67,15.69,15.65,15.67,104700.0,10.6576,10.6712,10.644,10.6576,104700.0
2009-06-12 14:30:00,15.66,15.69,15.66,15.69,97300.0,10.6508,10.6712,10.6508,10.6712,97300.0
2009-06-12 14:35:00,15.69,15.69,15.68,15.68,30400.0,10.6712,10.6712,10.6644,10.6644,30400.0
2009-06-12 14:40:00,15.69,15.8,15.69,15.78,259100.0,10.6712,10.746,10.6712,10.7324,259100.0
2009-06-12 14:45:00,15.78,15.81,15.76,15.76,117200.0,10.7324,10.7528,10.7188,10.7188,117200.0
2009-06-12 14:50:00,15.76,15.77,15.74,15.75,186700.0,10.7188,10.7256,10.7052,10.712,186700.0
2009-06-12 14:55:00,15.75,15.75,15.72,15.74,175500.0,10.712,10.712,10.6916,10.7052,175500.0
2009-06-12 15:00:00,15.74,15.77,15.73,15.74,170900.0,10.7052,10.7256,10.6984,10.7052,170900.0
2009-06-12 15:05:00,15.75,15.77,15.74,15.74,105300.0,10.712,10.7256,10.7052,10.7052,105300.0
2009-06-12 15:10:00,15.74,15.77,15.73,15.74,142600.0,10.7052,10.7256,10.6984,10.7052,142600.0
2009-06-12 15:15:00,15.74,15.78,15.73,15.78,129700.0,10.7052,10.7324,10.6984,10.7324,129700.0
2009-06-12 15:20:00,15.78,15.79,15.77,15.79,68500.0,10.7324,10.7392,10.7256,10.7392,68500.0
2009-06-12 15:25:00,15.79,15.84,15.78,15.83,176000.0,10.7392,10.7732,10.7324,10.7664,176000.0
2009-06-12 15:30:00,15.84,15.86,15.84,15.85,193900.0,10.7732,10.7869,10.7732,10.78,193900.0
2009-06-12 15:35:00,15.84,15.85,15.79,15.8,153400.0,10.7732,10.78,10.7392,10.746,153400.0
2009-06-12 15:40:00,15.81,15.86,15.81,15.84,160500.0,10.7528,10.7869,10.7528,10.7732,160500.0
2009-06-12 15:45:00,15.85,15.85,15.79,15.81,255400.0,10.78,10.78,10.7392,10.7528,255400.0
2009-06-12 15:50:00,15.81,15.88,15.81,15.85,276300.0,10.7528,10.8005,10.7528,10.78,276300.0
2009-06-12 15:55:00,15.86,15.9,15.85,15.89,475600.0,10.7869,10.8141,10.78,10.8073,475600.0
2009-06-15 09:30:00,15.56,15.61,15.49,15.6,201300.0,10.5828,10.6168,10.5352,10.61,201300.0
2009-06-15 09:35:00,15.61,15.74,15.6,15.74,293000.0,10.6168,10.7052,10.61,10.7052,293000.0
2009-06-15 09:40:00,15.73,15.74,15.65,15.67,182500.0,10.6984,10.7052,10.644,10.6576,182500.0
2009-06-15 09:45:00,15.67,15.71,15.65,15.66,380800.0,10.6576,10.6848,10.644,10.6508,380800.0
2009-06-15 09:50:00,15.66,15.68,15.6,15.67,130100.0,10.6508,10.6644,10.61,10.6576,130100.0
2009-06-15 09:55:00,15.67,15.75,15.65,15.74,148000.0,10.6576,10.712,10.644,10.7052,148000.0
2009-06-15 10:00:00,15.73,15.74,15.71,15.71,155100.0,10.6984,10.7052,10.6848,10.6848,155100.0
2009-06-15 10:05:00,15.7,15.7,15.66,15.67,107600.0,10.678,10.678,10.6508,10.6576,107600.0
2009-06-15 10:10:00,15.68,15.7,15.67,15.68,116100.0,10.6644,10.678,10.6576,10.6644,116100.0
2009-06-15 10:15:00,15.67,15.72,15.66,15.71,160300.0,10.6576,10.6916,10.6508,10.6848,160300.0
2009-06-15 10:20:00,15.7,15.76,15.7,15.73,121100.0,10.678,10.7188,10.678,10.6984,121100.0
2009-06-15 10:25:00,15.73,15.76,15.68,15.75,134500.0,10.6984,10.7188,10.6644,10.712,134500.0
2009-06-15 10:30:00,15.75,15.78,15.64,15.67,311400.0,10.712,10.7324,10.6372,10.6576,311400.0
2009-06-15 10:35:00,15.66,15.68,15.6,15.66,247600.0,10.6508,10.6644,10.61,10.6508,247600.0
2009-06-15 10:40:00,15.63,15.69,15.63,15.66,192400.0,10.6304,10.6712,10.6304,10.6508,192400.0
2009-06-15 10:45:00,15.67,15.72,15.66,15.7,110200.0,10.6576,10.6916,10.6508,10.678,110200.0
2009-06-15 10:50:00,15.7,15.77,15.7,15.76,170700.0,10.678,10.7256,10.678,10.7188,170700.0
2009-06-15 10:55:00,15.77,15.77,15.73,15.73,85500.0,10.7256,10.7256,10.6984,10.6984,85500.0
2009-06-15 11:00:00,15.73,15.76,15.7,15.73,220000.0,10.6984,10.7188,10.678,10.6984,220000.0
2009-06-15 11:05:00,15.73,15.73,15.67,15.67,232400.0,10.6984,10.6984,10.6576,10.6576,232400.0
2009-06-15 11:10:00,15.67,15.71,15.66,15.7,125000.0,10.6576,10.6848,10.6508,10.678,125000.0
2009-06-15 11:15:00,15.71,15.71,15.66,15.68,239200.0,10.6848,10.6848,10.6508,10.6644,239200.0
2009-06-15 11:20:00,15.68,15.72,15.65,15.72,167500.0,10.6644,10.6916,10.644,10.6916,167500.0
2009-06-15 11:25:00,15.72,15.72,15.69,15.72,85900.0,10.6916,10.6916,10.6712,10.6916,85900.0
2009-06-15 11:30:00,15.71,15.75,15.71,15.75,39400.0,10.6848,10.712,10.6848,10.712,39400.0
2009-06-15 11:35:00,15.74,15.75,15.73,15.73,43300.0,10.7052,10.712,10.6984,10.6984,43300.0
2009-06-15 11:40:00,15.74,15.75,15.7,15.75,146100.0,10.7052,10.712,10.678,10.712,146100.0
2009-06-15 11:45:00,15.74,15.78,15.74,15.76,117300.0,10.7052,10.7324,10.7052,10.7188,117300.0
2009-06-15 11:50:00,15.77,15.77,15.71,15.73,91900.0,10.7256,10.7256,10.6848,10.6984,91900.0
2009-06-15 11:55:00,15.73,15.73,15.7,15.73,105400.0,10.6984,10.6984,10.678,10.6984,105400.0
2009-06-15 12:00:00,15.73,15.75,15.73,15.73,103800.0,10.6984,10.712,10.6984,10.6984,103800.0
2009-06-15 12:05:00,15.73,15.73,15.69,15.71,98400.0,10.6984,10.6984,10.6712,10.6848,98400.0
2009-06-15 12:10:00,15.71,15.72,15.69,15.72,56400.0,10.6848,10.6916,10.6712,10.6916,56400.0
2009-06-15 12:15:00,15.71,15.72,15.7,15.7,37300.0,10.6848,10.6916,10.678,10.678,37300.0
2009-06-15 12:20:00,15.7,15.73,15.7,15.73,63100.0,10.678,10.6984,10.678,10.6984,63100.0
2009-06-15 12:25:00,15.73,15.74,15.67,15.67,121000.0,10.6984,10.7052,10.6576,10.6576,121000.0
2009-06-15 12:30:00,15.67,15.7,15.66,15.7,59000.0,10.6576,10.678,10.6508,10.678,59000.0
2009-06-15 12:35:00,15.71,15.74,15.7,15.72,56200.0,10.6848,10.7052,10.678,10.6916,56200.0
2009-06-15 12:40:00,15.72,15.73,15.7,15.71,38200.0,10.6916,10.6984,10.678,10.6848,38200.0
2009-06-15 12:45:00,15.72,15.72,15.67,15.67,66400.0,10.6916,10.6916,10.6576,10.6576,66400.0
2009-06-15 12:50:00,15.7,15.73,15.68,15.71,147700.0,10.678,10.6984,10.6644,10.6848,147700.0
2009-06-15 12:55:00,15.72,15.75,15.72,15.75,32900.0,10.6916,10.712,10.6916,10.712,32900.0
2009-06-15 13:00:00,15.74,15.74,15.68,15.68,89500.0,10.7052,10.7052,10.6644,10.6644,89500.0
2009-06-15 13:05:00,15.69,15.71,15.68,15.7,42700.0,10.6712,10.6848,10.6644,10.678,42700.0
2009-06-15 13:10:00,15.71,15.74,15.7,15.72,65400.0,10.6848,10.7052,10.678,10.6916,65400.0
2009-06-15 13:15:00,15.72,15.72,15.7,15.7,67900.0,10.6916,10.6916,10.678,10.678,67900.0
2009-06-15 13:20:00,15.7,15.71,15.69,15.7,26300.0,10.678,10.6848,10.6712,10.678,26300.0
2009-06-15 13:25:00,15.7,15.71,15.67,15.67,94000.0,10.678,10.6848,10.6576,10.6576,94000.0
2009-06-15 13:30:00,15.68,15.68,15.63,15.63,37600.0,10.6644,10.6644,10.6304,10.6304,37600.0
2009-06-15 13:35:00,15.64,15.64,15.63,15.64,28800.0,10.6372,10.6372,10.6304,10.6372,28800.0
2009-06-15 13:40:00,15.63,15.64,15.63,15.64,30300.0,10.6304,10.6372,10.6304,10.6372,30300.0
2009-06-15 13:45:00,15.64,15.67,15.64,15.66,76300.0,10.6372,10.6576,10.6372,10.6508,76300.0
2009-06-15 13:50:00,15.66,15.67,15.66,15.66,12300.0,10.6508,10.6576,10.6508,10.6508,12300.0
2009-06-15 13:55:00,15.66,15.67,15.66,15.66,23500.0,10.6508,10.6576,10.6508,10.6508,23500.0
2009-06-15 14:00:00,15.67,15.7,15.66,15.68,80000.0,10.6576,10.678,10.6508,10.6644,80000.0
2009-06-15 14:05:00,15.68,15.69,15.65,15.66,60100.0,10.6644,10.6712,10.644,10.6508,60100.0
2009-06-15 14:10:00,15.66,15.67,15.65,15.66,25800.0,10.6508,10.6576,10.644,10.6508,25800.0
2009-06-15 14:15:00,15.66,15.7,15.63,15.69,105500.0,10.6508,10.678,10.6304,10.6712,105500.0
2009-06-15 14:20:00,15.69,15.72,15.69,15.72,67200.0,10.6712,10.6916,10.6712,10.6916,67200.0
2009-06-15 14:25:00,15.71,15.75,15.71,15.74,47600.0,10.6848,10.712,10.6848,10.7052,47600.0
2009-06-15 14:30:00,15.74,15.75,15.71,15.72,79700.0,10.7052,10.712,10.6848,10.6916,79700.0
2009-06-15 14:35:00,15.72,15.73,15.67,15.7,136400.0,10.6916,10.6984,10.6576,10.678,136400.0
2009-06-15 14:40:00,15.69,15.69,15.65,15.67,106900.0,10.6712,10.6712,10.644,10.6576,106900.0
2009-06-15 14:45:00,15.67,15.7,15.65,15.67,151800.0,10.6576,10.678,10.644,10.6576,151800.0
2009-06-15 14:50:00,15.67,15.68,15.62,15.65,92900.0,10.6576,10.6644,10.6236,10.644,92900.0
2009-06-15 14:55:00,15.64,15.7,15.64,15.7,146600.0,10.6372,10.678,10.6372,10.678,146600.0
2009-06-15 15:00:00,15.69,15.7,15.66,15.68,93600.0,10.6712,10.678,10.6508,10.6644,93600.0
2009-06-15 15:05:00,15.69,15.71,15.67,15.71,39000.0,10.6712,10.6848,10.6576,10.6848,39000.0
2009-06-15 15:10:00,15.71,15.76,15.7,15.75,260100.0,10.6848,10.7188,10.678,10.712,260100.0
2009-06-15 15:15:00,15.76,15.77,15.71,15.72,126800.0,10.7188,10.7256,10.6848,10.6916,126800.0
2009-06-15 15:20:00,15.71,15.75,15.7,15.71,123100.0,10.6848,10.712,10.678,10.6848,123100.0
2009-06-15 15:25:00,15.7,15.71,15.68,15.69,86400.0,10.678,10.6848,10.6644,10.6712,86400.0
2009-06-15 15:30:00,15.7,15.71,15.68,15.69,79700.0,10.678,10.6848,10.6644,10.6712,79700.0
2009-06-15 15:35:00,15.7,15.77,15.69,15.73,165800.0,10.678,10.7256,10.6712,10.6984,165800.0
2009-06-15 15:40:00,15.72,15.73,15.69,15.71,157100.0,10.6916,10.6984,10.6712,10.6848,157100.0
2009-06-15 15:45:00,15.71,15.74,15.7,15.73,158300.0,10.6848,10.7052,10.678,10.6984,158300.0
2009-06-15 15:50:00,15.74,15.74,15.71,15.74,183600.0,10.7052,10.7052,10.6848,10.7052,183600.0
2009-06-15 15:55:00,15.73,15.75,15.73,15.74,266500.0,10.6984,10.712,10.6984,10.7052,266500.0
2009-06-16 09:30:00,15.79,15.84,15.74,15.81,172200.0,10.7392,10.7732,10.7052,10.7528,172200.0
2009-06-16 09:35:00,15.8,15.98,15.8,15.85,543400.0,10.746,10.8685,10.746,10.78,543400.0
2009-06-16 09:40:00,15.85,16.0,15.83,16.0,381700.0,10.78,10.8821,10.7664,10.8821,381700.0
2009-06-16 09:45:00,15.98,16.0,15.88,15.94,566700.0,10.8685,10.8821,10.8005,10.8413,566700.0
2009-06-16 09:50:00,15.94,15.99,15.88,15.88,234300.0,10.8413,10.8753,10.8005,10.8005,234300.0
2009-06-16 09:55:00,15.88,15.94,15.86,15.91,265600.0,10.8005,10.8413,10.7869,10.8209,265600.0
2009-06-16 10:00:00,15.92,15.94,15.85,15.92,219800.0,10.8277,10.8413,10.78,10.8277,219800.0
2009-06-16 10:05:00,15.92,15.97,15.87,15.89,173000.0,10.8277,10.8617,10.7937,10.8073,173000.0
2009-06-16 10:10:00,15.88,15.91,15.85,15.85,160600.0,10.8005,10.8209,10.78,10.78,160600.0
2009-06-16 10:15:00,15.85,15.88,15.73,15.75,430400.0,10.78,10.8005,10.6984,10.712,430400.0
2009-06-16 10:20:00,15.74,15.8,15.7,15.8,427400.0,10.7052,10.746,10.678,10.746,427400.0
2009-06-16 10:25:00,15.81,15.87,15.8,15.85,143900.0,10.7528,10.7937,10.746,10.78,143900.0
2009-06-16 10:30:00,15.85,15.88,15.84,15.87,137300.0,10.78,10.8005,10.7732,10.7937,137300.0
2009-06-16 10:35:00,15.87,15.95,15.86,15.94,130700.0,10.7937,10.8481,10.7869,10.8413,130700.0
2009-06-16 10:40:00,15.94,15.97,15.87,15.87,247200.0,10.8413,10.8617,10.7937,10.7937,247200.0
2009-06-16 10:45:00,15.88,15.88,15.79,15.79,108900.0,10.8005,10.8005,10.7392,10.7392,108900.0
2009-06-16 10:50:00,15.79,15.83,15.78,15.82,92400.0,10.7392,10.7664,10.7324,10.7596,92400.0
2009-06-16 10:55:00,15.81,15.83,15.8,15.82,56400.0,10.7528,10.7664,10.746,10.7596,56400.0
2009-06-16 11:00:00,15.82,15.83,15.76,15.76,89200.0,10.7596,10.7664,10.7188,10.7188,89200.0
2009-06-16 11:05:00,15.76,15.77,15.72,15.74,305700.0,10.7188,10.7256,10.6916,10.7052,305700.0
2009-06-16 11:10:00,15.73,15.76,15.73,15.75,153300.0,10.6984,10.7188,10.6984,10.712,153300.0
2009-06-16 11:15:00,15.76,15.77,15.73,15.75,110100.0,10.7188,10.7256,10.6984,10.712,110100.0
2009-06-16 11:20:00,15.75,15.76,15.69,15.71,166900.0,10.712,10.7188,10.6712,10.6848,166900.0
2009-06-16 11:25:00,15.7,15.75,15.7,15.73,162000.0,10.678,10.712,10.678,10.6984,162000.0
2009-06-16 11:30:00,15.74,15.76,15.73,15.75,73500.0,10.7052,10.7188,10.6984,10.712,73500.0
2009-06-16 11:35:00,15.75,15.75,15.73,15.73,38600.0,10.712,10.712,10.6984,10.6984,38600.0
2009-06-16 11:40:00,15.73,15.74,15.71,15.71,42300.0,10.6984,10.7052,10.6848,10.6848,42300.0
2009-06-16 11:45:00,15.71,15.72,15.68,15.69,63600.0,10.6848,10.6916,10.6644,10.6712,63600.0
2009-06-16 11:50:00,15.68,15.69,15.6,15.61,218800.0,10.6644,10.6712,10.61,10.6168,218800.0
2009-06-16 11:55:00,15.61,15.62,15.59,15.6,95100.0,10.6168,10.6236,10.6032,10.61,95100.0
2009-06-16 12:00:00,15.6,15.63,15.57,15.62,101200.0,10.61,10.6304,10.5896,10.6236,101200.0
2009-06-16 12:05:00,15.63,15.63,15.58,15.61,150000.0,10.6304,10.6304,10.5964,10.6168,150000.0
2009-06-16 12:10:00,15.61,15.65,15.6,15.63,78900.0,10.6168,10.644,10.61,10.6304,78900.0
2009-06-16 12:15:00,15.63,15.69,15.62,15.69,141700.0,10.6304,10.6712,10.6236,10.6712,141700.0
2009-06-16 12:20:00,15.7,15.7,15.63,15.63,264000.0,10.678,10.678,10.6304,10.6304,264000.0
2009-06-16 12:25:00,15.64,15.7,15.63,15.7,100300.0,10.6372,10.678,10.6304,10.678,100300.0
2009-06-16 12:30:00,15.7,15.7,15.64,15.65,193200.0,10.678,10.678,10.6372,10.644,193200.0
2009-06-16 12:35:00,15.65,15.69,15.62,15.62,129500.0,10.644,10.6712,10.6236,10.6236,129500.0
2009-06-16 12:40:00,15.63,15.63,15.55,15.6,196200.0,10.6304,10.6304,10.576,10.61,196200.0
2009-06-16 12:45:00,15.6,15.61,15.51,15.53,225700.0,10.61,10.6168,10.5488,10.5624,225700.0
2009-06-16 12:50:00,15.54,15.57,15.53,15.56,113900.0,10.5692,10.5896,10.5624,10.5828,113900.0
2009-06-16 12:55:00,15.56,15.59,15.51,15.52,227400.0,10.5828,10.6032,10.5488,10.5556,227400.0
2009-06-16 13:00:00,15.52,15.52,15.46,15.47,136600.0,10.5556,10.5556,10.5148,10.5216,136600.0
2009-06-16 13:05:00,15.47,15.48,15.47,15.48,18300.0,10.5216,10.5284,10.5216,10.5284,18300.0
2009-06-16 13:10:00,15.47,15.5,15.47,15.5,77300.0,10.5216,10.542,10.5216,10.542,77300.0
2009-06-16 13:15:00,15.5,15.5,15.47,15.48,29400.0,10.542,10.542,10.5216,10.5284,29400.0
2009-06-16 13:20:00,15.48,15.49,15.39,15.41,285400.0,10.5284,10.5352,10.4672,10.4808,285400.0
2009-06-16 13:25:00,15.4,15.48,15.4,15.47,69300.0,10.474,10.5284,10.474,10.5216,69300.0
2009-06-16 13:30:00,15.48,15.5,15.46,15.5,50900.0,10.5284,10.542,10.5148,10.542,50900.0
2009-06-16 13:35:00,15.5,15.5,15.45,15.47,125500.0,10.542,10.542,10.508,10.5216,125500.0
2009-06-16 13:40:00,15.46,15.47,15.43,15.46,151900.0,10.5148,10.5216,10.4944,10.5148,151900.0
2009-06-16 13:45:00,15.45,15.46,15.44,15.44,61300.0,10.508,10.5148,10.5012,10.5012,61300.0
2009-06-16 13:50:00,15.44,15.45,15.39,15.4,231600.0,10.5012,10.508,10.4672,10.474,231600.0
2009-06-16 13:55:00,15.4,15.43,15.37,15.42,100100.0,10.474,10.4944,10.4536,10.4876,100100.0
2009-06-16 14:00:00,15.42,15.42,15.36,15.37,142100.0,10.4876,10.4876,10.4468,10.4536,142100.0
2009-06-16 14:05:00,15.37,15.38,15.34,15.35,100700.0,10.4536,10.4604,10.4332,10.44,100700.0
2009-06-16 14:10:00,15.34,15.41,15.34,15.41,116500.0,10.4332,10.4808,10.4332,10.4808,116500.0
2009-06-16 14:15:00,15.41,15.42,15.36,15.42,136400.0,10.4808,10.4876,10.4468,10.4876,136400.0
2009-06-16 14:20:00,15.41,15.43,15.41,15.42,37800.0,10.4808,10.4944,10.4808,10.4876,37800.0
2009-06-16 14:25:00,15.41,15.42,15.38,15.39,63200.0,10.4808,10.4876,10.4604,10.4672,63200.0
2009-06-16 14:30:00,15.4,15.43,15.37,15.42,82600.0,10.474,10.4944,10.4536,10.4876,82600.0
2009-06-16 14:35:00,15.41,15.48,15.39,15.48,110100.0,10.4808,10.5284,10.4672,10.5284,110100.0
2009-06-16 14:40:00,15.48,15.48,15.46,15.47,136900.0,10.5284,10.5284,10.5148,10.5216,136900.0
2009-06-16 14:45:00,15.47,15.51,15.46,15.51,149700.0,10.5216,10.5488,10.5148,10.5488,149700.0
2009-06-16 14:50:00,15.5,15.55,15.5,15.55,143200.0,10.542,10.576,10.542,10.576,143200.0
2009-06-16 14:55:00,15.54,15.55,15.52,15.52,71100.0,10.5692,10.576,10.5556,10.5556,71100.0
2009-06-16 15:00:00,15.52,15.55,15.5,15.52,109500.0,10.5556,10.576,10.542,10.5556,109500.0
2009-06-16 15:05:00,15.51,15.53,15.47,15.48,122900.0,10.5488,10.5624,10.5216,10.5284,122900.0
2009-06-16 15:10:00,15.48,15.53,15.47,15.49,128500.0,10.5284,10.5624,10.5216,10.5352,128500.0
2009-06-16 15:15:00,15.48,15.57,15.48,15.55,388600.0,10.5284,10.5896,10.5284,10.576,388600.0
2009-06-16 15:20:00,15.55,15.56,15.53,15.54,129900.0,10.576,10.5828,10.5624,10.5692,129900.0
2009-06-16 15:25:00,15.53,15.56,15.51,15.54,353800.0,10.5624,10.5828,10.5488,10.5692,353800.0
2009-06-16 15:30:00,15.53,15.58,15.53,15.53,132300.0,10.5624,10.5964,10.5624,10.5624,132300.0
2009-06-16 15:35:00,15.53,15.56,15.5,15.54,186300.0,10.5624,10.5828,10.542,10.5692,186300.0
2009-06-16 15:40:00,15.54,15.59,15.52,15.56,146200.0,10.5692,10.6032,10.5556,10.5828,146200.0
2009-06-16 15:45:00,15.56,15.6,15.52,15.52,190000.0,10.5828,10.61,10.5556,10.5556,190000.0
2009-06-16 15:50:00,15.52,15.53,15.48,15.5,323100.0,10.5556,10.5624,10.5284,10.542,323100.0
2009-06-16 15:55:00,15.5,15.5,15.45,15.45,517500.0,10.542,10.542,10.508,10.508,517500.0
2009-06-17 09:30:00,15.49,15.56,15.39,15.56,184900.0,10.5352,10.5828,10.4672,10.5828,184900.0
2009-06-17 09:35:00,15.54,15.61,15.52,15.59,149400.0,10.5692,10.6168,10.5556,10.6032,149400.0
2009-06-17 09:40:00,15.58,15.6,15.45,15.46,164500.0,10.5964,10.61,10.508,10.5148,164500.0
2009-06-17 09:45:00,15.45,15.51,15.39,15.4,319600.0,10.508,10.5488,10.4672,10.474,319600.0
2009-06-17 09:50:00,15.39,15.43,15.35,15.37,144300.0,10.4672,10.4944,10.44,10.4536,144300.0
2009-06-17 09:55:00,15.37,15.37,15.31,15.33,102800.0,10.4536,10.4536,10.4128,10.4264,102800.0
2009-06-17 10:00:00,15.33,15.36,15.31,15.35,206000.0,10.4264,10.4468,10.4128,10.44,206000.0
2009-06-17 10:05:00,15.35,15.47,15.34,15.42,223400.0,10.44,10.5216,10.4332,10.4876,223400.0
2009-06-17 10:10:00,15.42,15.43,15.33,15.34,194400.0,10.4876,10.4944,10.4264,10.4332,194400.0
2009-06-17 10:15:00,15.34,15.37,15.32,15.32,123800.0,10.4332,10.4536,10.4196,10.4196,123800.0
2009-06-17 10:20:00,15.33,15.36,15.27,15.27,126800.0,10.4264,10.4468,10.3856,10.3856,126800.0
2009-06-17 10:25:00,15.27,15.29,15.23,15.28,139100.0,10.3856,10.3992,10.3584,10.3924,139100.0
2009-06-17 10:30:00,15.27,15.28,15.17,15.17,201300.0,10.3856,10.3924,10.3176,10.3176,201300.0
2009-06-17 10:35:00,15.18,15.25,15.17,15.21,268500.0,10.3244,10.372,10.3176,10.3448,268500.0
2009-06-17 10:40:00,15.22,15.23,15.17,15.17,217400.0,10.3516,10.3584,10.3176,10.3176,217400.0
2009-06-17 10:45:00,15.17,15.23,15.16,15.21,106900.0,10.3176,10.3584,10.3108,10.3448,106900.0
2009-06-17 10:50:00,15.21,15.25,15.19,15.25,81300.0,10.3448,10.372,10.3312,10.372,81300.0
2009-06-17 10:55:00,15.24,15.32,15.23,15.32,106900.0,10.3652,10.4196,10.3584,10.4196,106900.0
2009-06-17 11:00:00,15.31,15.37,15.3,15.35,179800.0,10.4128,10.4536,10.406,10.44,179800.0
2009-06-17 11:05:00,15.34,15.37,15.33,15.34,107900.0,10.4332,10.4536,10.4264,10.4332,107900.0
2009-06-17 11:10:00,15.34,15.35,15.32,15.35,166100.0,10.4332,10.44,10.4196,10.44,166100.0
2009-06-17 11:15:00,15.34,15.4,15.33,15.4,94100.0,10.4332,10.474,10.4264,10.474,94100.0
2009-06-17 11:20:00,15.41,15.43,15.4,15.4,80100.0,10.4808,10.4944,10.474,10.474,80100.0
2009-06-17 11:25:00,15.4,15.42,15.38,15.38,124900.0,10.474,10.4876,10.4604,10.4604,124900.0
2009-06-17 11:30:00,15.38,15.4,15.35,15.38,74000.0,10.4604,10.474,10.44,10.4604,74000.0
2009-06-17 11:35:00,15.39,15.39,15.35,15.36,71600.0,10.4672,10.4672,10.44,10.4468,71600.0
2009-06-17 11:40:00,15.36,15.39,15.34,15.36,78200.0,10.4468,10.4672,10.4332,10.4468,78200.0
2009-06-17 11:45:00,15.36,15.37,15.32,15.32,131200.0,10.4468,10.4536,10.4196,10.4196,131200.0
2009-06-17 11:50:00,15.32,15.35,15.31,15.33,88000.0,10.4196,10.44,10.4128,10.4264,88000.0
2009-06-17 11:55:00,15.34,15.38,15.31,15.37,127500.0,10.4332,10.4604,10.4128,10.4536,127500.0
2009-06-17 12:00:00,15.37,15.43,15.36,15.41,137700.0,10.4536,10.4944,10.4468,10.4808,137700.0
2009-06-17 12:05:00,15.42,15.45,15.42,15.45,82500.0,10.4876,10.508,10.4876,10.508,82500.0
2009-06-17 12:10:00,15.45,15.47,15.44,15.45,91700.0,10.508,10.5216,10.5012,10.508,91700.0
2009-06-17 12:15:00,15.44,15.48,15.44,15.47,73300.0,10.5012,10.5284,10.5012,10.5216,73300.0
2009-06-17 12:20:00,15.47,15.55,15.46,15.52,117700.0,10.5216,10.576,10.5148,10.5556,117700.0
2009-06-17 12:25:00,15.51,15.52,15.47,15.48,64700.0,10.5488,10.5556,10.5216,10.5284,64700.0
2009-06-17 12:30:00,15.47,15.48,15.45,15.46,36600.0,10.5216,10.5284,10.508,10.5148,36600.0
2009-06-17 12:35:00,15.45,15.46,15.43,15.46,47500.0,10.508,10.5148,10.4944,10.5148,47500.0
2009-06-17 12:40:00,15.46,15.48,15.44,15.48,95400.0,10.5148,10.5284,10.5012,10.5284,95400.0
2009-06-17 12:45:00,15.48,15.48,15.4,15.41,95800.0,10.5284,10.5284,10.474,10.4808,95800.0
2009-06-17 12:50:00,15.41,15.41,15.38,15.39,43900.0,10.4808,10.4808,10.4604,10.4672,43900.0
2009-06-17 12:55:00,15.39,15.39,15.37,15.38,27500.0,10.4672,10.4672,10.4536,10.4604,27500.0
2009-06-17 13:00:00,15.38,15.41,15.37,15.4,48500.0,10.4604,10.4808,10.4536,10.474,48500.0
2009-06-17 13:05:00,15.4,15.41,15.36,15.37,79800.0,10.474,10.4808,10.4468,10.4536,79800.0
2009-06-17 13:10:00,15.36,15.41,15.36,15.41,56100.0,10.4468,10.4808,10.4468,10.4808,56100.0
2009-06-17 13:15:00,15.41,15.41,15.37,15.38,59200.0,10.4808,10.4808,10.4536,10.4604,59200.0
2009-06-17 13:20:00,15.38,15.41,15.37,15.4,61100.0,10.4604,10.4808,10.4536,10.474,61100.0
2009-06-17 13:25:00,15.4,15.42,15.4,15.42,33400.0,10.474,10.4876,10.474,10.4876,33400.0
2009-06-17 13:30:00,15.42,15.44,15.41,15.44,75800.0,10.4876,10.5012,10.4808,10.5012,75800.0
2009-06-17 13:35:00,15.45,15.46,15.44,15.46,41800.0,10.508,10.5148,10.5012,10.5148,41800.0
2009-06-17 13:40:00,15.46,15.49,15.45,15.48,59200.0,10.5148,10.5352,10.508,10.5284,59200.0
2009-06-17 13:45:00,15.48,15.49,15.45,15.46,191400.0,10.5284,10.5352,10.508,10.5148,191400.0
2009-06-17 13:50:00,15.46,15.48,15.44,15.45,65300.0,10.5148,10.5284,10.5012,10.508,65300.0
2009-06-17 13:55:00,15.44,15.47,15.44,15.45,54600.0,10.5012,10.5216,10.5012,10.508,54600.0
2009-06-17 14:00:00,15.45,15.45,15.43,15.44,119400.0,10.508,10.508,10.4944,10.5012,119400.0
2009-06-17 14:05:00,15.44,15.45,15.39,15.42,110800.0,10.5012,10.508,10.4672,10.4876,110800.0
2009-06-17 14:10:00,15.42,15.42,15.41,15.41,23100.0,10.4876,10.4876,10.4808,10.4808,23100.0
2009-06-17 14:15:00,15.42,15.42,15.4,15.41,45800.0,10.4876,10.4876,10.474,10.4808,45800.0
2009-06-17 14:20:00,15.4,15.41,15.4,15.41,47200.0,10.474,10.4808,10.474,10.4808,47200.0
2009-06-17 14:25:00,15.41,15.44,15.39,15.44,84900.0,10.4808,10.5012,10.4672,10.5012,84900.0
2009-06-17 14:30:00,15.43,15.44,15.36,15.37,169300.0,10.4944,10.5012,10.4468,10.4536,169300.0
2009-06-17 14:35:00,15.38,15.39,15.37,15.38,55200.0,10.4604,10.4672,10.4536,10.4604,55200.0
2009-06-17 14:40:00,15.38,15.39,15.33,15.33,59000.0,10.4604,10.4672,10.4264,10.4264,59000.0
2009-06-17 14:45:00,15.33,15.36,15.31,15.34,105700.0,10.4264,10.4468,10.4128,10.4332,105700.0
2009-06-17 14:50:00,15.34,15.35,15.26,15.29,243100.0,10.4332,10.44,10.3788,10.3992,243100.0
2009-06-17 14:55:00,15.3,15.32,15.29,15.32,158200.0,10.406,10.4196,10.3992,10.4196,158200.0
2009-06-17 15:00:00,15.31,15.35,15.3,15.34,53600.0,10.4128,10.44,10.406,10.4332,53600.0
2009-06-17 15:05:00,15.34,15.35,15.26,15.3,139700.0,10.4332,10.44,10.3788,10.406,139700.0
2009-06-17 15:10:00,15.3,15.32,15.3,15.32,40200.0,10.406,10.4196,10.406,10.4196,40200.0
2009-06-17 15:15:00,15.32,15.33,15.3,15.32,67800.0,10.4196,10.4264,10.406,10.4196,67800.0
2009-06-17 15:20:00,15.31,15.35,15.3,15.32,167800.0,10.4128,10.44,10.406,10.4196,167800.0
2009-06-17 15:25:00,15.33,15.33,15.22,15.23,268000.0,10.4264,10.4264,10.3516,10.3584,268000.0
2009-06-17 15:30:00,15.22,15.27,15.2,15.23,350300.0,10.3516,10.3856,10.338,10.3584,350300.0
2009-06-17 15:35:00,15.23,15.25,15.2,15.22,145600.0,10.3584,10.372,10.338,10.3516,145600.0
2009-06-17 15:40:00,15.22,15.34,15.21,15.31,680200.0,10.3516,10.4332,10.3448,10.4128,680200.0
2009-06-17 15:45:00,15.31,15.36,15.3,15.35,147800.0,10.4128,10.4468,10.406,10.44,147800.0
2009-06-17 15:50:00,15.36,15.37,15.29,15.34,222500.0,10.4468,10.4536,10.3992,10.4332,222500.0
2009-06-17 15:55:00,15.34,15.34,15.27,15.28,491400.0,10.4332,10.4332,10.3856,10.3924,491400.0
2009-06-18 09:30:00,15.33,15.33,15.07,15.08,220000.0,10.4264,10.4264,10.2495,10.2563,220000.0
2009-06-18 09:35:00,15.07,15.15,15.0,15.0,349200.0,10.2495,10.304,10.2019,10.2019,349200.0
2009-06-18 09:40:00,15.0,15.07,14.95,15.02,388000.0,10.2019,10.2495,10.1679,10.2155,388000.0
2009-06-18 09:45:00,15.01,15.16,15.01,15.12,311500.0,10.2087,10.3108,10.2087,10.2836,311500.0
2009-06-18 09:50:00,15.12,15.16,15.07,15.15,207100.0,10.2836,10.3108,10.2495,10.304,207100.0
2009-06-18 09:55:00,15.15,15.26,15.12,15.23,326000.0,10.304,10.3788,10.2836,10.3584,326000.0
2009-06-18 10:00:00,15.24,15.34,15.24,15.26,168400.0,10.3652,10.4332,10.3652,10.3788,168400.0
2009-06-18 10:05:00,15.25,15.29,15.24,15.26,154500.0,10.372,10.3992,10.3652,10.3788,154500.0
2009-06-18 10:10:00,15.27,15.36,15.27,15.3,126600.0,10.3856,10.4468,10.3856,10.406,126600.0
2009-06-18 10:15:00,15.29,15.35,15.29,15.3,98800.0,10.3992,10.44,10.3992,10.406,98800.0
2009-06-18 10:20:00,15.31,15.33,15.27,15.27,106700.0,10.4128,10.4264,10.3856,10.3856,106700.0
2009-06-18 10:25:00,15.27,15.32,15.26,15.31,131400.0,10.3856,10.4196,10.3788,10.4128,131400.0
2009-06-18 10:30:00,15.32,15.35,15.28,15.3,218000.0,10.4196,10.44,10.3924,10.406,218000.0
2009-06-18 10:35:00,15.31,15.31,15.27,15.27,103100.0,10.4128,10.4128,10.3856,10.3856,103100.0
2009-06-18 10:40:00,15.28,15.28,15.22,15.27,106500.0,10.3924,10.3924,10.3516,10.3856,106500.0
2009-06-18 10:45:00,15.27,15.29,15.25,15.25,80000.0,10.3856,10.3992,10.372,10.372,80000.0
2009-06-18 10:50:00,15.25,15.28,15.23,15.24,82000.0,10.372,10.3924,10.3584,10.3652,82000.0
2009-06-18 10:55:00,15.25,15.27,15.22,15.24,120400.0,10.372,10.3856,10.3516,10.3652,120400.0
2009-06-18 11:00:00,15.24,15.26,15.21,15.25,189100.0,10.3652,10.3788,10.3448,10.372,189100.0
2009-06-18 11:05:00,15.26,15.31,15.25,15.28,182500.0,10.3788,10.4128,10.372,10.3924,182500.0
2009-06-18 11:10:00,15.29,15.3,15.28,15.29,55800.0,10.3992,10.406,10.3924,10.3992,55800.0
2009-06-18 11:15:00,15.29,15.33,15.28,15.32,46800.0,10.3992,10.4264,10.3924,10.4196,46800.0
2009-06-18 11:20:00,15.34,15.35,15.32,15.33,86900.0,10.4332,10.44,10.4196,10.4264,86900.0
2009-06-18 11:25:00,15.33,15.33,15.3,15.31,37600.0,10.4264,10.4264,10.406,10.4128,37600.0
2009-06-18 11:30:00,15.31,15.32,15.3,15.31,54600.0,10.4128,10.4196,10.406,10.4128,54600.0
2009-06-18 11:35:00,15.31,15.31,15.27,15.27,140900.0,10.4128,10.4128,10.3856,10.3856,140900.0
2009-06-18 11:40:00,15.27,15.28,15.24,15.26,45100.0,10.3856,10.3924,10.3652,10.3788,45100.0
2009-06-18 11:45:00,15.26,15.27,15.25,15.26,40900.0,10.3788,10.3856,10.372,10.3788,40900.0
2009-06-18 11:50:00,15.25,15.27,15.25,15.26,23200.0,10.372,10.3856,10.372,10.3788,23200.0
2009-06-18 11:55:00,15.27,15.32,15.26,15.31,53600.0,10.3856,10.4196,10.3788,10.4128,53600.0
2009-06-18 12:00:00,15.32,15.36,15.31,15.35,107600.0,10.4196,10.4468,10.4128,10.44,107600.0
2009-06-18 12:05:00,15.35,15.36,15.35,15.35,29900.0,10.44,10.4468,10.44,10.44,29900.0
2009-06-18 12:10:00,15.36,15.42,15.35,15.42,141800.0,10.4468,10.4876,10.44,10.4876,141800.0
2009-06-18 12:15:00,15.41,15.42,15.41,15.42,12100.0,10.4808,10.4876,10.4808,10.4876,12100.0
2009-06-18 12:20:00,15.42,15.42,15.4,15.4,74700.0,10.4876,10.4876,10.474,10.474,74700.0
2009-06-18 12:25:00,15.41,15.41,15.36,15.38,87700.0,10.4808,10.4808,10.4468,10.4604,87700.0
2009-06-18 12:30:00,15.38,15.4,15.38,15.39,24200.0,10.4604,10.474,10.4604,10.4672,24200.0
2009-06-18 12:35:00,15.39,15.39,15.37,15.37,36700.0,10.4672,10.4672,10.4536,10.4536,36700.0
2009-06-18 12:40:00,15.38,15.38,15.37,15.37,21300.0,10.4604,10.4604,10.4536,10.4536,21300.0
2009-06-18 12:45:00,15.37,15.43,15.37,15.43,108200.0,10.4536,10.4944,10.4536,10.4944,108200.0
2009-06-18 12:50:00,15.43,15.43,15.4,15.4,71500.0,10.4944,10.4944,10.474,10.474,71500.0
2009-06-18 12:55:00,15.4,15.44,15.4,15.44,33100.0,10.474,10.5012,10.474,10.5012,33100.0
2009-06-18 13:00:00,15.44,15.44,15.4,15.43,273100.0,10.5012,10.5012,10.474,10.4944,273100.0
2009-06-18 13:05:00,15.43,15.51,15.42,15.49,91200.0,10.4944,10.5488,10.4876,10.5352,91200.0
2009-06-18 13:10:00,15.49,15.49,15.47,15.48,34800.0,10.5352,10.5352,10.5216,10.5284,34800.0
2009-06-18 13:15:00,15.47,15.49,15.42,15.44,45400.0,10.5216,10.5352,10.4876,10.5012,45400.0
2009-06-18 13:20:00,15.44,15.5,15.43,15.5,84200.0,10.5012,10.542,10.4944,10.542,84200.0
2009-06-18 13:25:00,15.5,15.53,15.49,15.52,126100.0,10.542,10.5624,10.5352,10.5556,126100.0
2009-06-18 13:30:00,15.52,15.52,15.49,15.51,153900.0,10.5556,10.5556,10.5352,10.5488,153900.0
2009-06-18 13:35:00,15.51,15.52,15.44,15.44,53200.0,10.5488,10.5556,10.5012,10.5012,53200.0
2009-06-18 13:40:00,15.44,15.48,15.44,15.45,40600.0,10.5012,10.5284,10.5012,10.508,40600.0
2009-06-18 13:45:00,15.45,15.47,15.44,15.47,46000.0,10.508,10.5216,10.5012,10.5216,46000.0
2009-06-18 13:50:00,15.47,15.47,15.46,15.46,16100.0,10.5216,10.5216,10.5148,10.5148,16100.0
2009-06-18 13:55:00,15.47,15.47,15.44,15.44,53500.0,10.5216,10.5216,10.5012,10.5012,53500.0
2009-06-18 14:00:00,15.44,15.45,15.41,15.41,79000.0,10.5012,10.508,10.4808,10.4808,79000.0
2009-06-18 14:05:00,15.41,15.43,15.38,15.4,106900.0,10.4808,10.4944,10.4604,10.474,106900.0
2009-06-18 14:10:00,15.39,15.4,15.35,15.37,45000.0,10.4672,10.474,10.44,10.4536,45000.0
2009-06-18 14:15:00,15.38,15.41,15.38,15.39,83400.0,10.4604,10.4808,10.4604,10.4672,83400.0
2009-06-18 14:20:00,15.4,15.4,15.34,15.35,178900.0,10.474,10.474,10.4332,10.44,178900.0
2009-06-18 14:25:00,15.35,15.37,15.31,15.36,103500.0,10.44,10.4536,10.4128,10.4468,103500.0
2009-06-18 14:30:00,15.36,15.38,15.33,15.36,80200.0,10.4468,10.4604,10.4264,10.4468,80200.0
2009-06-18 14:35:00,15.36,15.38,15.34,15.36,61900.0,10.4468,10.4604,10.4332,10.4468,61900.0
2009-06-18 14:40:00,15.37,15.4,15.36,15.37,84000.0,10.4536,10.474,10.4468,10.4536,84000.0
2009-06-18 14:45:00,15.38,15.41,15.37,15.39,45600.0,10.4604,10.4808,10.4536,10.4672,45600.0
2009-06-18 14:50:00,15.38,15.4,15.38,15.38,47400.0,10.4604,10.474,10.4604,10.4604,47400.0
2009-06-18 14:55:00,15.38,15.42,15.37,15.42,43900.0,10.4604,10.4876,10.4536,10.4876,43900.0
2009-06-18 15:00:00,15.42,15.44,15.4,15.43,141800.0,10.4876,10.5012,10.474,10.4944,141800.0
2009-06-18 15:05:00,15.43,15.45,15.42,15.44,49800.0,10.4944,10.508,10.4876,10.5012,49800.0
2009-06-18 15:10:00,15.45,15.45,15.42,15.44,50600.0,10.508,10.508,10.4876,10.5012,50600.0
2009-06-18 15:15:00,15.44,15.47,15.43,15.43,71500.0,10.5012,10.5216,10.4944,10.4944,71500.0
2009-06-18 15:20:00,15.43,15.44,15.4,15.42,57200.0,10.4944,10.5012,10.474,10.4876,57200.0
2009-06-18 15:25:00,15.41,15.43,15.41,15.42,48100.0,10.4808,10.4944,10.4808,10.4876,48100.0
2009-06-18 15:30:00,15.42,15.45,15.42,15.43,82300.0,10.4876,10.508,10.4876,10.4944,82300.0
2009-06-18 15:35:00,15.42,15.43,15.38,15.39,88000.0,10.4876,10.4944,10.4604,10.4672,88000.0
2009-06-18 15:40:00,15.38,15.41,15.38,15.41,114500.0,10.4604,10.4808,10.4604,10.4808,114500.0
2009-06-18 15:45:00,15.41,15.43,15.34,15.37,147600.0,10.4808,10.4944,10.4332,10.4536,147600.0
2009-06-18 15:50:00,15.37,15.37,15.31,15.35,133500.0,10.4536,10.4536,10.4128,10.44,133500.0
2009-06-18 15:55:00,15.35,15.38,15.34,15.36,275300.0,10.44,10.4604,10.4332,10.4468,275300.0
2009-06-19 09:30:00,15.4,15.45,15.25,15.26,3548200.0,10.474,10.508,10.372,10.3788,3548200.0
2009-06-19 09:35:00,15.26,15.42,15.26,15.32,171600.0,10.3788,10.4876,10.3788,10.4196,171600.0
2009-06-19 09:40:00,15.32,15.4,15.3,15.35,172500.0,10.4196,10.474,10.406,10.44,172500.0
2009-06-19 09:45:00,15.35,15.37,15.32,15.34,153900.0,10.44,10.4536,10.4196,10.4332,153900.0
2009-06-19 09:50:00,15.34,15.41,15.33,15.39,123900.0,10.4332,10.4808,10.4264,10.4672,123900.0
2009-06-19 09:55:00,15.39,15.43,15.38,15.38,150500.0,10.4672,10.4944,10.4604,10.4604,150500.0
2009-06-19 10:00:00,15.38,15.39,15.32,15.36,203200.0,10.4604,10.4672,10.4196,10.4468,203200.0
2009-06-19 10:05:00,15.35,15.4,15.35,15.38,92500.0,10.44,10.474,10.44,10.4604,92500.0
2009-06-19 10:10:00,15.38,15.39,15.3,15.31,63800.0,10.4604,10.4672,10.406,10.4128,63800.0
2009-06-19 10:15:00,15.3,15.34,15.29,15.34,82900.0,10.406,10.4332,10.3992,10.4332,82900.0
2009-06-19 10:20:00,15.34,15.38,15.31,15.38,91700.0,10.4332,10.4604,10.4128,10.4604,91700.0
2009-06-19 10:25:00,15.37,15.38,15.33,15.33,81500.0,10.4536,10.4604,10.4264,10.4264,81500.0
2009-06-19 10:30:00,15.33,15.37,15.33,15.35,125600.0,10.4264,10.4536,10.4264,10.44,125600.0
2009-06-19 10:35:00,15.35,15.36,15.3,15.32,83500.0,10.44,10.4468,10.406,10.4196,83500.0
2009-06-19 10:40:00,15.32,15.33,15.29,15.32,65100.0,10.4196,10.4264,10.3992,10.4196,65100.0
2009-06-19 10:45:00,15.32,15.38,15.31,15.36,98400.0,10.4196,10.4604,10.4128,10.4468,98400.0
2009-06-19 10:50:00,15.36,15.4,15.34,15.4,107200.0,10.4468,10.474,10.4332,10.474,107200.0
2009-06-19 10:55:00,15.39,15.4,15.36,15.36,69800.0,10.4672,10.474,10.4468,10.4468,69800.0
2009-06-19 11:00:00,15.37,15.39,15.36,15.39,98800.0,10.4536,10.4672,10.4468,10.4672,98800.0
2009-06-19 11:05:00,15.38,15.39,15.36,15.38,58900.0,10.4604,10.4672,10.4468,10.4604,58900.0
2009-06-19 11:10:00,15.38,15.39,15.35,15.35,112400.0,10.4604,10.4672,10.44,10.44,112400.0
2009-06-19 11:15:00,15.35,15.36,15.34,15.34,33100.0,10.44,10.4468,10.4332,10.4332,33100.0
2009-06-19 11:20:00,15.33,15.35,15.31,15.31,40700.0,10.4264,10.44,10.4128,10.4128,40700.0
2009-06-19 11:25:00,15.32,15.32,15.31,15.31,14700.0,10.4196,10.4196,10.4128,10.4128,14700.0
2009-06-19 11:30:00,15.31,15.33,15.31,15.32,115200.0,10.4128,10.4264,10.4128,10.4196,115200.0
2009-06-19 11:35:00,15.32,15.34,15.32,15.34,33400.0,10.4196,10.4332,10.4196,10.4332,33400.0
2009-06-19 11:40:00,15.34,15.35,15.29,15.3,294400.0,10.4332,10.44,10.3992,10.406,294400.0
2009-06-19 11:45:00,15.3,15.32,15.29,15.31,128900.0,10.406,10.4196,10.3992,10.4128,128900.0
2009-06-19 11:50:00,15.32,15.35,15.31,15.35,71800.0,10.4196,10.44,10.4128,10.44,71800.0
2009-06-19 11:55:00,15.36,15.36,15.33,15.33,40300.0,10.4468,10.4468,10.4264,10.4264,40300.0
2009-06-19 12:00:00,15.33,15.34,15.32,15.33,13100.0,10.4264,10.4332,10.4196,10.4264,13100.0
2009-06-19 12:05:00,15.33,15.34,15.3,15.34,74800.0,10.4264,10.4332,10.406,10.4332,74800.0
2009-06-19 12:10:00,15.31,15.31,15.26,15.27,68100.0,10.4128,10.4128,10.3788,10.3856,68100.0
2009-06-19 12:15:00,15.26,15.27,15.25,15.26,32500.0,10.3788,10.3856,10.372,10.3788,32500.0
2009-06-19 12:20:00,15.26,15.26,15.21,15.21,56200.0,10.3788,10.3788,10.3448,10.3448,56200.0
2009-06-19 12:25:00,15.22,15.22,15.17,15.2,156500.0,10.3516,10.3516,10.3176,10.338,156500.0
2009-06-19 12:30:00,15.2,15.2,15.17,15.19,50800.0,10.338,10.338,10.3176,10.3312,50800.0
2009-06-19 12:35:00,15.18,15.19,15.16,15.19,21600.0,10.3244,10.3312,10.3108,10.3312,21600.0
2009-06-19 12:40:00,15.19,15.22,15.19,15.22,33000.0,10.3312,10.3516,10.3312,10.3516,33000.0
2009-06-19 12:45:00,15.22,15.22,15.2,15.21,43700.0,10.3516,10.3516,10.338,10.3448,43700.0
2009-06-19 12:50:00,15.2,15.22,15.2,15.2,37500.0,10.338,10.3516,10.338,10.338,37500.0
2009-06-19 12:55:00,15.2,15.21,15.18,15.19,36300.0,10.338,10.3448,10.3244,10.3312,36300.0
2009-06-19 13:00:00,15.19,15.19,15.18,15.18,17900.0,10.3312,10.3312,10.3244,10.3244,17900.0
2009-06-19 13:05:00,15.19,15.19,15.18,15.19,8500.0,10.3312,10.3312,10.3244,10.3312,8500.0
2009-06-19 13:10:00,15.19,15.21,15.18,15.21,40500.0,10.3312,10.3448,10.3244,10.3448,40500.0
2009-06-19 13:15:00,15.21,15.21,15.18,15.21,109700.0,10.3448,10.3448,10.3244,10.3448,109700.0
2009-06-19 13:20:00,15.21,15.22,15.19,15.2,37100.0,10.3448,10.3516,10.3312,10.338,37100.0
2009-06-19 13:25:00,15.2,15.21,15.18,15.21,43600.0,10.338,10.3448,10.3244,10.3448,43600.0
2009-06-19 13:30:00,15.21,15.23,15.2,15.23,29100.0,10.3448,10.3584,10.338,10.3584,29100.0
2009-06-19 13:35:00,15.23,15.24,15.22,15.24,68700.0,10.3584,10.3652,10.3516,10.3652,68700.0
2009-06-19 13:40:00,15.23,15.25,15.23,15.25,38800.0,10.3584,10.372,10.3584,10.372,38800.0
2009-06-19 13:45:00,15.25,15.25,15.22,15.22,83700.0,10.372,10.372,10.3516,10.3516,83700.0
2009-06-19 13:50:00,15.22,15.23,15.21,15.21,51400.0,10.3516,10.3584,10.3448,10.3448,51400.0
2009-06-19 13:55:00,15.21,15.22,15.19,15.2,58900.0,10.3448,10.3516,10.3312,10.338,58900.0
2009-06-19 14:00:00,15.19,15.22,15.19,15.2,98300.0,10.3312,10.3516,10.3312,10.338,98300.0
2009-06-19 14:05:00,15.2,15.2,15.18,15.18,39200.0,10.338,10.338,10.3244,10.3244,39200.0
2009-06-19 14:10:00,15.18,15.19,15.16,15.16,157100.0,10.3244,10.3312,10.3108,10.3108,157100.0
2009-06-19 14:15:00,15.16,15.16,15.13,15.15,66100.0,10.3108,10.3108,10.2904,10.304,66100.0
2009-06-19 14:20:00,15.14,15.16,15.13,15.14,35400.0,10.2972,10.3108,10.2904,10.2972,35400.0
2009-06-19 14:25:00,15.13,15.18,15.13,15.17,118900.0,10.2904,10.3244,10.2904,10.3176,118900.0
2009-06-19 14:30:00,15.18,15.22,15.17,15.22,204400.0,10.3244,10.3516,10.3176,10.3516,204400.0
2009-06-19 14:35:00,15.22,15.22,15.2,15.21,108900.0,10.3516,10.3516,10.338,10.3448,108900.0
2009-06-19 14:40:00,15.22,15.24,15.21,15.24,48900.0,10.3516,10.3652,10.3448,10.3652,48900.0
2009-06-19 14:45:00,15.23,15.25,15.22,15.25,103900.0,10.3584,10.372,10.3516,10.372,103900.0
2009-06-19 14:50:00,15.24,15.25,15.24,15.25,79800.0,10.3652,10.372,10.3652,10.372,79800.0
2009-06-19 14:55:00,15.24,15.27,15.24,15.27,82600.0,10.3652,10.3856,10.3652,10.3856,82600.0
2009-06-19 15:00:00,15.27,15.29,15.26,15.29,111200.0,10.3856,10.3992,10.3788,10.3992,111200.0
2009-06-19 15:05:00,15.29,15.29,15.28,15.28,86600.0,10.3992,10.3992,10.3924,10.3924,86600.0
2009-06-19 15:10:00,15.28,15.31,15.28,15.29,197300.0,10.3924,10.4128,10.3924,10.3992,197300.0
2009-06-19 15:15:00,15.3,15.34,15.29,15.33,105300.0,10.406,10.4332,10.3992,10.4264,105300.0
2009-06-19 15:20:00,15.34,15.34,15.33,15.33,56800.0,10.4332,10.4332,10.4264,10.4264,56800.0
2009-06-19 15:25:00,15.34,15.38,15.33,15.38,175300.0,10.4332,10.4604,10.4264,10.4604,175300.0
2009-06-19 15:30:00,15.38,15.4,15.37,15.38,195800.0,10.4604,10.474,10.4536,10.4604,195800.0
2009-06-19 15:35:00,15.39,15.39,15.38,15.38,67900.0,10.4672,10.4672,10.4604,10.4604,67900.0
2009-06-19 15:40:00,15.39,15.39,15.34,15.38,358000.0,10.4672,10.4672,10.4332,10.4604,358000.0
2009-06-19 15:45:00,15.37,15.38,15.32,15.35,297400.0,10.4536,10.4604,10.4196,10.44,297400.0
2009-06-19 15:50:00,15.36,15.36,15.3,15.34,211300.0,10.4468,10.4468,10.406,10.4332,211300.0
2009-06-19 15:55:00,15.34,15.34,15.29,15.3,523200.0,10.4332,10.4332,10.3992,10.406,523200.0
2009-06-22 09:30:00,15.2,15.36,15.15,15.33,198000.0,10.338,10.4468,10.304,10.4264,198000.0
2009-06-22 09:35:00,15.33,15.34,15.23,15.3,166200.0,10.4264,10.4332,10.3584,10.406,166200.0
2009-06-22 09:40:00,15.3,15.31,15.18,15.22,169900.0,10.406,10.4128,10.3244,10.3516,169900.0
2009-06-22 09:45:00,15.22,15.29,15.17,15.28,172700.0,10.3516,10.3992,10.3176,10.3924,172700.0
2009-06-22 09:50:00,15.28,15.37,15.28,15.36,230300.0,10.3924,10.4536,10.3924,10.4468,230300.0
2009-06-22 09:55:00,15.36,15.36,15.29,15.3,268000.0,10.4468,10.4468,10.3992,10.406,268000.0
2009-06-22 10:00:00,15.3,15.3,15.24,15.26,173500.0,10.406,10.406,10.3652,10.3788,173500.0
2009-06-22 10:05:00,15.27,15.3,15.25,15.29,131400.0,10.3856,10.406,10.372,10.3992,131400.0
2009-06-22 10:10:00,15.28,15.3,15.28,15.28,123800.0,10.3924,10.406,10.3924,10.3924,123800.0
2009-06-22 10:15:00,15.29,15.3,15.24,15.25,196600.0,10.3992,10.406,10.3652,10.372,196600.0
2009-06-22 10:20:00,15.26,15.3,15.25,15.3,162000.0,10.3788,10.406,10.372,10.406,162000.0
2009-06-22 10:25:00,15.3,15.3,15.25,15.27,167800.0,10.406,10.406,10.372,10.3856,167800.0
2009-06-22 10:30:00,15.26,15.29,15.26,15.28,223500.0,10.3788,10.3992,10.3788,10.3924,223500.0
2009-06-22 10:35:00,15.28,15.29,15.26,15.29,145800.0,10.3924,10.3992,10.3788,10.3992,145800.0
2009-06-22 10:40:00,15.29,15.29,15.27,15.27,99400.0,10.3992,10.3992,10.3856,10.3856,99400.0
2009-06-22 10:45:00,15.28,15.3,15.27,15.29,61000.0,10.3924,10.406,10.3856,10.3992,61000.0
2009-06-22 10:50:00,15.29,15.31,15.28,15.28,71100.0,10.3992,10.4128,10.3924,10.3924,71100.0
2009-06-22 10:55:00,15.28,15.29,15.27,15.29,56000.0,10.3924,10.3992,10.3856,10.3992,56000.0
2009-06-22 11:00:00,15.29,15.29,15.25,15.26,138100.0,10.3992,10.3992,10.372,10.3788,138100.0
2009-06-22 11:05:00,15.27,15.3,15.26,15.27,105000.0,10.3856,10.406,10.3788,10.3856,105000.0
2009-06-22 11:10:00,15.28,15.29,15.27,15.28,52300.0,10.3924,10.3992,10.3856,10.3924,52300.0
2009-06-22 11:15:00,15.28,15.32,15.27,15.32,215500.0,10.3924,10.4196,10.3856,10.4196,215500.0
2009-06-22 11:20:00,15.32,15.36,15.31,15.34,94200.0,10.4196,10.4468,10.4128,10.4332,94200.0
2009-06-22 11:25:00,15.35,15.35,15.32,15.32,54800.0,10.44,10.44,10.4196,10.4196,54800.0
2009-06-22 11:30:00,15.32,15.32,15.3,15.3,56700.0,10.4196,10.4196,10.406,10.406,56700.0
2009-06-22 11:35:00,15.31,15.31,15.25,15.25,131100.0,10.4128,10.4128,10.372,10.372,131100.0
2009-06-22 11:40:00,15.25,15.29,15.25,15.27,114700.0,10.372,10.3992,10.372,10.3856,114700.0
2009-06-22 11:45:00,15.27,15.28,15.21,15.21,163100.0,10.3856,10.3924,10.3448,10.3448,163100.0
2009-06-22 11:50:00,15.2,15.2,15.16,15.16,45400.0,10.338,10.338,10.3108,10.3108,45400.0
2009-06-22 11:55:00,15.17,15.17,15.13,15.15,74100.0,10.3176,10.3176,10.2904,10.304,74100.0
2009-06-22 12:00:00,15.15,15.16,15.13,15.13,50200.0,10.304,10.3108,10.2904,10.2904,50200.0
2009-06-22 12:05:00,15.14,15.16,15.11,15.11,75900.0,10.2972,10.3108,10.2768,10.2768,75900.0
2009-06-22 12:10:00,15.11,15.12,15.09,15.12,54700.0,10.2768,10.2836,10.2632,10.2836,54700.0
2009-06-22 12:15:00,15.13,15.13,15.1,15.11,37200.0,10.2904,10.2904,10.27,10.2768,37200.0
2009-06-22 12:20:00,15.11,15.13,15.08,15.09,104700.0,10.2768,10.2904,10.2563,10.2632,104700.0
2009-06-22 12:25:00,15.1,15.11,15.09,15.1,53500.0,10.27,10.2768,10.2632,10.27,53500.0
2009-06-22 12:30:00,15.1,15.15,15.1,15.14,140500.0,10.27,10.304,10.27,10.2972,140500.0
2009-06-22 12:35:00,15.14,15.15,15.13,15.13,36600.0,10.2972,10.304,10.2904,10.2904,36600.0
2009-06-22 12:40:00,15.13,15.16,15.13,15.14,36400.0,10.2904,10.3108,10.2904,10.2972,36400.0
2009-06-22 12:45:00,15.15,15.17,15.15,15.16,129900.0,10.304,10.3176,10.304,10.3108,129900.0
2009-06-22 12:50:00,15.16,15.17,15.15,15.16,57900.0,10.3108,10.3176,10.304,10.3108,57900.0
2009-06-22 12:55:00,15.17,15.18,15.16,15.17,41200.0,10.3176,10.3244,10.3108,10.3176,41200.0
2009-06-22 13:00:00,15.18,15.18,15.16,15.18,32800.0,10.3244,10.3244,10.3108,10.3244,32800.0
2009-06-22 13:05:00,15.18,15.2,15.17,15.19,35900.0,10.3244,10.338,10.3176,10.3312,35900.0
2009-06-22 13:10:00,15.19,15.2,15.14,15.15,50500.0,10.3312,10.338,10.2972,10.304,50500.0
2009-06-22 13:15:00,15.15,15.16,15.1,15.14,97000.0,10.304,10.3108,10.27,10.2972,97000.0
2009-06-22 13:20:00,15.13,15.14,15.12,15.13,43400.0,10.2904,10.2972,10.2836,10.2904,43400.0
2009-06-22 13:25:00,15.14,15.14,15.1,15.13,75400.0,10.2972,10.2972,10.27,10.2904,75400.0
2009-06-22 13:30:00,15.13,15.15,15.13,15.13,34100.0,10.2904,10.304,10.2904,10.2904,34100.0
2009-06-22 13:35:00,15.14,15.15,15.13,15.15,56800.0,10.2972,10.304,10.2904,10.304,56800.0
2009-06-22 13:40:00,15.14,15.15,15.13,15.13,27900.0,10.2972,10.304,10.2904,10.2904,27900.0
2009-06-22 13:45:00,15.14,15.14,15.11,15.12,38500.0,10.2972,10.2972,10.2768,10.2836,38500.0
2009-06-22 13:50:00,15.11,15.17,15.11,15.17,133900.0,10.2768,10.3176,10.2768,10.3176,133900.0
2009-06-22 13:55:00,15.17,15.18,15.16,15.17,60600.0,10.3176,10.3244,10.3108,10.3176,60600.0
2009-06-22 14:00:00,15.17,15.21,15.17,15.19,224200.0,10.3176,10.3448,10.3176,10.3312,224200.0
2009-06-22 14:05:00,15.19,15.2,15.14,15.15,87400.0,10.3312,10.338,10.2972,10.304,87400.0
2009-06-22 14:10:00,15.15,15.16,15.12,15.15,72800.0,10.304,10.3108,10.2836,10.304,72800.0
2009-06-22 14:15:00,15.16,15.17,15.14,15.17,32500.0,10.3108,10.3176,10.2972,10.3176,32500.0
2009-06-22 14:20:00,15.16,15.18,15.15,15.17,90900.0,10.3108,10.3244,10.304,10.3176,90900.0
2009-06-22 14:25:00,15.17,15.21,15.17,15.19,148400.0,10.3176,10.3448,10.3176,10.3312,148400.0
2009-06-22 14:30:00,15.19,15.2,15.14,15.18,155800.0,10.3312,10.338,10.2972,10.3244,155800.0
2009-06-22 14:35:00,15.18,15.22,15.16,15.22,62700.0,10.3244,10.3516,10.3108,10.3516,62700.0
2009-06-22 14:40:00,15.21,15.22,15.19,15.21,28700.0,10.3448,10.3516,10.3312,10.3448,28700.0
2009-06-22 14:45:00,15.21,15.22,15.18,15.21,65900.0,10.3448,10.3516,10.3244,10.3448,65900.0
2009-06-22 14:50:00,15.22,15.23,15.21,15.21,106700.0,10.3516,10.3584,10.3448,10.3448,106700.0
2009-06-22 14:55:00,15.22,15.23,15.21,15.23,87700.0,10.3516,10.3584,10.3448,10.3584,87700.0
2009-06-22 15:00:00,15.23,15.26,15.22,15.23,81200.0,10.3584,10.3788,10.3516,10.3584,81200.0
2009-06-22 15:05:00,15.24,15.24,15.21,15.22,34000.0,10.3652,10.3652,10.3448,10.3516,34000.0
2009-06-22 15:10:00,15.21,15.22,15.2,15.21,137400.0,10.3448,10.3516,10.338,10.3448,137400.0
2009-06-22 15:15:00,15.21,15.24,15.2,15.23,158000.0,10.3448,10.3652,10.338,10.3584,158000.0
2009-06-22 15:20:00,15.23,15.23,15.21,15.22,96200.0,10.3584,10.3584,10.3448,10.3516,96200.0
2009-06-22 15:25:00,15.22,15.24,15.19,15.24,355300.0,10.3516,10.3652,10.3312,10.3652,355300.0
2009-06-22 15:30:00,15.24,15.25,15.22,15.24,312800.0,10.3652,10.372,10.3516,10.3652,312800.0
2009-06-22 15:35:00,15.24,15.28,15.23,15.27,194700.0,10.3652,10.3924,10.3584,10.3856,194700.0
2009-06-22 15:40:00,15.27,15.27,15.19,15.19,133400.0,10.3856,10.3856,10.3312,10.3312,133400.0
2009-06-22 15:45:00,15.2,15.24,15.19,15.2,128100.0,10.338,10.3652,10.3312,10.338,128100.0
2009-06-22 15:50:00,15.19,15.2,15.13,15.17,205700.0,10.3312,10.338,10.2904,10.3176,205700.0
2009-06-22 15:55:00,15.17,15.17,15.14,15.15,342100.0,10.3176,10.3176,10.2972,10.304,342100.0
2009-06-23 09:30:00,15.23,15.39,15.09,15.22,205200.0,10.3584,10.4672,10.2632,10.3516,205200.0
2009-06-23 09:35:00,15.22,15.26,15.08,15.09,107400.0,10.3516,10.3788,10.2563,10.2632,107400.0
2009-06-23 09:40:00,15.09,15.18,15.03,15.04,145900.0,10.2632,10.3244,10.2223,10.2291,145900.0
2009-06-23 09:45:00,15.03,15.1,15.01,15.09,68800.0,10.2223,10.27,10.2087,10.2632,68800.0
2009-06-23 09:50:00,15.1,15.16,15.09,15.13,160000.0,10.27,10.3108,10.2632,10.2904,160000.0
2009-06-23 09:55:00,15.12,15.16,15.09,15.15,106000.0,10.2836,10.3108,10.2632,10.304,106000.0
2009-06-23 10:00:00,15.14,15.25,15.12,15.24,292000.0,10.2972,10.372,10.2836,10.3652,292000.0
2009-06-23 10:05:00,15.25,15.3,15.17,15.21,352100.0,10.372,10.406,10.3176,10.3448,352100.0
2009-06-23 10:10:00,15.21,15.21,15.14,15.16,228100.0,10.3448,10.3448,10.2972,10.3108,228100.0
2009-06-23 10:15:00,15.15,15.22,15.15,15.21,130700.0,10.304,10.3516,10.304,10.3448,130700.0
2009-06-23 10:20:00,15.21,15.27,15.19,15.22,209600.0,10.3448,10.3856,10.3312,10.3516,209600.0
2009-06-23 10:25:00,15.21,15.22,15.17,15.17,127800.0,10.3448,10.3516,10.3176,10.3176,127800.0
2009-06-23 10:30:00,15.18,15.21,15.17,15.21,234200.0,10.3244,10.3448,10.3176,10.3448,234200.0
2009-06-23 10:35:00,15.21,15.22,15.19,15.19,165700.0,10.3448,10.3516,10.3312,10.3312,165700.0
2009-06-23 10:40:00,15.19,15.22,15.15,15.16,136000.0,10.3312,10.3516,10.304,10.3108,136000.0
2009-06-23 10:45:00,15.15,15.2,15.15,15.2,84600.0,10.304,10.338,10.304,10.338,84600.0
2009-06-23 10:50:00,15.19,15.27,15.18,15.18,370200.0,10.3312,10.3856,10.3244,10.3244,370200.0
2009-06-23 10:55:00,15.17,15.23,15.15,15.22,122400.0,10.3176,10.3584,10.304,10.3516,122400.0
2009-06-23 11:00:00,15.21,15.24,15.17,15.17,113200.0,10.3448,10.3652,10.3176,10.3176,113200.0
2009-06-23 11:05:00,15.18,15.18,15.15,15.15,145900.0,10.3244,10.3244,10.304,10.304,145900.0
2009-06-23 11:10:00,15.16,15.17,15.15,15.16,71000.0,10.3108,10.3176,10.304,10.3108,71000.0
2009-06-23 11:15:00,15.16,15.22,15.15,15.22,209800.0,10.3108,10.3516,10.304,10.3516,209800.0
2009-06-23 11:20:00,15.21,15.21,15.15,15.16,122900.0,10.3448,10.3448,10.304,10.3108,122900.0
2009-06-23 11:25:00,15.16,15.18,15.15,15.16,37700.0,10.3108,10.3244,10.304,10.3108,37700.0
2009-06-23 11:30:00,15.16,15.17,15.15,15.16,35600.0,10.3108,10.3176,10.304,10.3108,35600.0
2009-06-23 11:35:00,15.17,15.17,15.16,15.16,15800.0,10.3176,10.3176,10.3108,10.3108,15800.0
2009-06-23 11:40:00,15.17,15.17,15.15,15.16,46100.0,10.3176,10.3176,10.304,10.3108,46100.0
2009-06-23 11:45:00,15.15,15.18,15.15,15.17,35300.0,10.304,10.3244,10.304,10.3176,35300.0
2009-06-23 11:50:00,15.17,15.19,15.17,15.19,88000.0,10.3176,10.3312,10.3176,10.3312,88000.0
2009-06-23 11:55:00,15.18,15.19,15.18,15.19,21700.0,10.3244,10.3312,10.3244,10.3312,21700.0
2009-06-23 12:00:00,15.19,15.19,15.16,15.17,44300.0,10.3312,10.3312,10.3108,10.3176,44300.0
2009-06-23 12:05:00,15.16,15.17,15.15,15.16,73000.0,10.3108,10.3176,10.304,10.3108,73000.0
2009-06-23 12:10:00,15.16,15.17,15.1,15.12,145400.0,10.3108,10.3176,10.27,10.2836,145400.0
2009-06-23 12:15:00,15.12,15.13,15.1,15.12,37400.0,10.2836,10.2904,10.27,10.2836,37400.0
2009-06-23 12:20:00,15.13,15.14,15.12,15.13,20400.0,10.2904,10.2972,10.2836,10.2904,20400.0
2009-06-23 12:25:00,15.13,15.14,15.11,15.11,78200.0,10.2904,10.2972,10.2768,10.2768,78200.0
2009-06-23 12:30:00,15.12,15.12,15.11,15.11,8900.0,10.2836,10.2836,10.2768,10.2768,8900.0
2009-06-23 12:35:00,15.12,15.17,15.11,15.15,120300.0,10.2836,10.3176,10.2768,10.304,120300.0
2009-06-23 12:40:00,15.15,15.18,15.13,15.17,182300.0,10.304,10.3244,10.2904,10.3176,182300.0
2009-06-23 12:45:00,15.17,15.18,15.15,15.17,82500.0,10.3176,10.3244,10.304,10.3176,82500.0
2009-06-23 12:50:00,15.18,15.18,15.14,15.15,34300.0,10.3244,10.3244,10.2972,10.304,34300.0
2009-06-23 12:55:00,15.14,15.17,15.14,15.16,50000.0,10.2972,10.3176,10.2972,10.3108,50000.0
2009-06-23 13:00:00,15.16,15.21,15.14,15.21,122200.0,10.3108,10.3448,10.2972,10.3448,122200.0
2009-06-23 13:05:00,15.2,15.22,15.15,15.21,180800.0,10.338,10.3516,10.304,10.3448,180800.0
2009-06-23 13:10:00,15.21,15.24,15.2,15.21,61100.0,10.3448,10.3652,10.338,10.3448,61100.0
2009-06-23 13:15:00,15.2,15.21,15.18,15.21,39700.0,10.338,10.3448,10.3244,10.3448,39700.0
2009-06-23 13:20:00,15.21,15.22,15.2,15.21,19100.0,10.3448,10.3516,10.338,10.3448,19100.0
2009-06-23 13:25:00,15.2,15.21,15.19,15.19,69900.0,10.338,10.3448,10.3312,10.3312,69900.0
2009-06-23 13:30:00,15.2,15.21,15.2,15.21,21800.0,10.338,10.3448,10.338,10.3448,21800.0
2009-06-23 13:35:00,15.21,15.21,15.2,15.21,7100.0,10.3448,10.3448,10.338,10.3448,7100.0
2009-06-23 13:40:00,15.21,15.21,15.19,15.2,88200.0,10.3448,10.3448,10.3312,10.338,88200.0
2009-06-23 13:45:00,15.2,15.21,15.19,15.2,44700.0,10.338,10.3448,10.3312,10.338,44700.0
2009-06-23 13:50:00,15.19,15.21,15.19,15.2,24800.0,10.3312,10.3448,10.3312,10.338,24800.0
2009-06-23 13:55:00,15.2,15.21,15.19,15.2,75100.0,10.338,10.3448,10.3312,10.338,75100.0
2009-06-23 14:00:00,15.2,15.26,15.2,15.26,155600.0,10.338,10.3788,10.338,10.3788,155600.0
2009-06-23 14:05:00,15.26,15.27,15.25,15.26,81600.0,10.3788,10.3856,10.372,10.3788,81600.0
2009-06-23 14:10:00,15.26,15.3,15.25,15.3,93700.0,10.3788,10.406,10.372,10.406,93700.0
2009-06-23 14:15:00,15.3,15.38,15.29,15.35,185300.0,10.406,10.4604,10.3992,10.44,185300.0
2009-06-23 14:20:00,15.36,15.36,15.34,15.35,32200.0,10.4468,10.4468,10.4332,10.44,32200.0
2009-06-23 14:25:00,15.35,15.35,15.31,15.31,39000.0,10.44,10.44,10.4128,10.4128,39000.0
2009-06-23 14:30:00,15.32,15.35,15.32,15.32,74200.0,10.4196,10.44,10.4196,10.4196,74200.0
2009-06-23 14:35:00,15.32,15.33,15.29,15.29,45300.0,10.4196,10.4264,10.3992,10.3992,45300.0
2009-06-23 14:40:00,15.29,15.32,15.27,15.27,89600.0,10.3992,10.4196,10.3856,10.3856,89600.0
2009-06-23 14:45:00,15.27,15.31,15.27,15.31,44200.0,10.3856,10.4128,10.3856,10.4128,44200.0
2009-06-23 14:50:00,15.31,15.35,15.3,15.34,64500.0,10.4128,10.44,10.406,10.4332,64500.0
2009-06-23 14:55:00,15.35,15.35,15.3,15.33,159700.0,10.44,10.44,10.406,10.4264,159700.0
2009-06-23 15:00:00,15.33,15.33,15.3,15.31,67400.0,10.4264,10.4264,10.406,10.4128,67400.0
2009-06-23 15:05:00,15.31,15.32,15.29,15.3,80600.0,10.4128,10.4196,10.3992,10.406,80600.0
2009-06-23 15:10:00,15.29,15.33,15.28,15.33,85800.0,10.3992,10.4264,10.3924,10.4264,85800.0
2009-06-23 15:15:00,15.32,15.34,15.32,15.33,44200.0,10.4196,10.4332,10.4196,10.4264,44200.0
2009-06-23 15:20:00,15.34,15.34,15.3,15.31,85400.0,10.4332,10.4332,10.406,10.4128,85400.0
2009-06-23 15:25:00,15.31,15.38,15.31,15.37,119200.0,10.4128,10.4604,10.4128,10.4536,119200.0
2009-06-23 15:30:00,15.36,15.37,15.29,15.37,166900.0,10.4468,10.4536,10.3992,10.4536,166900.0
2009-06-23 15:35:00,15.36,15.39,15.35,15.37,148400.0,10.4468,10.4672,10.44,10.4536,148400.0
2009-06-23 15:40:00,15.37,15.37,15.34,15.34,89800.0,10.4536,10.4536,10.4332,10.4332,89800.0
2009-06-23 15:45:00,15.35,15.4,15.34,15.39,119400.0,10.44,10.474,10.4332,10.4672,119400.0
2009-06-23 15:50:00,15.4,15.4,15.35,15.36,116400.0,10.474,10.474,10.44,10.4468,116400.0
2009-06-23 15:55:00,15.36,15.36,15.3,15.32,323300.0,10.4468,10.4468,10.406,10.4196,323300.0
2009-06-24 09:30:00,15.3,15.55,15.3,15.46,340400.0,10.406,10.576,10.406,10.5148,340400.0
2009-06-24 09:35:00,15.46,15.58,15.46,15.48,309300.0,10.5148,10.5964,10.5148,10.5284,309300.0
2009-06-24 09:40:00,15.47,15.51,15.42,15.42,407100.0,10.5216,10.5488,10.4876,10.4876,407100.0
2009-06-24 09:45:00,15.42,15.48,15.42,15.48,183000.0,10.4876,10.5284,10.4876,10.5284,183000.0
2009-06-24 09:50:00,15.48,15.48,15.42,15.47,162300.0,10.5284,10.5284,10.4876,10.5216,162300.0
2009-06-24 09:55:00,15.47,15.5,15.47,15.5,79900.0,10.5216,10.542,10.5216,10.542,79900.0
2009-06-24 10:00:00,15.49,15.52,15.43,15.44,339700.0,10.5352,10.5556,10.4944,10.5012,339700.0
2009-06-24 10:05:00,15.45,15.46,15.44,15.45,283800.0,10.508,10.5148,10.5012,10.508,283800.0
2009-06-24 10:10:00,15.45,15.47,15.4,15.41,132400.0,10.508,10.5216,10.474,10.4808,132400.0
2009-06-24 10:15:00,15.41,15.43,15.37,15.43,146900.0,10.4808,10.4944,10.4536,10.4944,146900.0
2009-06-24 10:20:00,15.43,15.46,15.4,15.46,842600.0,10.4944,10.5148,10.474,10.5148,842600.0
2009-06-24 10:25:00,15.46,15.55,15.45,15.5,254100.0,10.5148,10.576,10.508,10.542,254100.0
2009-06-24 10:30:00,15.51,15.55,15.48,15.52,175700.0,10.5488,10.576,10.5284,10.5556,175700.0
2009-06-24 10:35:00,15.52,15.54,15.52,15.53,65400.0,10.5556,10.5692,10.5556,10.5624,65400.0
2009-06-24 10:40:00,15.53,15.6,15.52,15.58,179000.0,10.5624,10.61,10.5556,10.5964,179000.0
2009-06-24 10:45:00,15.58,15.67,15.56,15.67,184400.0,10.5964,10.6576,10.5828,10.6576,184400.0
2009-06-24 10:50:00,15.67,15.7,15.64,15.65,130900.0,10.6576,10.678,10.6372,10.644,130900.0
2009-06-24 10:55:00,15.65,15.66,15.61,15.62,89700.0,10.644,10.6508,10.6168,10.6236,89700.0
2009-06-24 11:00:00,15.62,15.65,15.61,15.64,53800.0,10.6236,10.644,10.6168,10.6372,53800.0
2009-06-24 11:05:00,15.64,15.64,15.59,15.59,77600.0,10.6372,10.6372,10.6032,10.6032,77600.0
2009-06-24 11:10:00,15.59,15.6,15.59,15.6,25000.0,10.6032,10.61,10.6032,10.61,25000.0
2009-06-24 11:15:00,15.6,15.6,15.59,15.6,33000.0,10.61,10.61,10.6032,10.61,33000.0
2009-06-24 11:20:00,15.6,15.64,15.59,15.62,117000.0,10.61,10.6372,10.6032,10.6236,117000.0
2009-06-24 11:25:00,15.62,15.67,15.62,15.66,69700.0,10.6236,10.6576,10.6236,10.6508,69700.0
2009-06-24 11:30:00,15.67,15.69,15.66,15.69,123700.0,10.6576,10.6712,10.6508,10.6712,123700.0
2009-06-24 11:35:00,15.69,15.7,15.67,15.67,76300.0,10.6712,10.678,10.6576,10.6576,76300.0
2009-06-24 11:40:00,15.67,15.68,15.64,15.67,113500.0,10.6576,10.6644,10.6372,10.6576,113500.0
2009-06-24 11:45:00,15.66,15.69,15.66,15.68,60200.0,10.6508,10.6712,10.6508,10.6644,60200.0
2009-06-24 11:50:00,15.69,15.69,15.68,15.69,28500.0,10.6712,10.6712,10.6644,10.6712,28500.0
2009-06-24 11:55:00,15.68,15.73,15.68,15.72,84100.0,10.6644,10.6984,10.6644,10.6916,84100.0
2009-06-24 12:00:00,15.72,15.73,15.72,15.72,25900.0,10.6916,10.6984,10.6916,10.6916,25900.0
2009-06-24 12:05:00,15.72,15.73,15.66,15.66,88100.0,10.6916,10.6984,10.6508,10.6508,88100.0
2009-06-24 12:10:00,15.66,15.67,15.66,15.66,34200.0,10.6508,10.6576,10.6508,10.6508,34200.0
2009-06-24 12:15:00,15.66,15.67,15.65,15.65,47800.0,10.6508,10.6576,10.644,10.644,47800.0
2009-06-24 12:20:00,15.65,15.66,15.65,15.66,27100.0,10.644,10.6508,10.644,10.6508,27100.0
2009-06-24 12:25:00,15.66,15.66,15.65,15.65,17800.0,10.6508,10.6508,10.644,10.644,17800.0
2009-06-24 12:30:00,15.65,15.66,15.65,15.66,16100.0,10.644,10.6508,10.644,10.6508,16100.0
2009-06-24 12:35:00,15.66,15.66,15.63,15.63,72900.0,10.6508,10.6508,10.6304,10.6304,72900.0
2009-06-24 12:40:00,15.63,15.64,15.57,15.6,251400.0,10.6304,10.6372,10.5896,10.61,251400.0
2009-06-24 12:45:00,15.6,15.63,15.59,15.62,139800.0,10.61,10.6304,10.6032,10.6236,139800.0
2009-06-24 12:50:00,15.63,15.63,15.58,15.58,87500.0,10.6304,10.6304,10.5964,10.5964,87500.0
2009-06-24 12:55:00,15.58,15.59,15.58,15.58,10600.0,10.5964,10.6032,10.5964,10.5964,10600.0
2009-06-24 13:00:00,15.58,15.63,15.58,15.62,64600.0,10.5964,10.6304,10.5964,10.6236,64600.0
2009-06-24 13:05:00,15.62,15.65,15.62,15.64,22900.0,10.6236,10.644,10.6236,10.6372,22900.0
2009-06-24 13:10:00,15.64,15.65,15.64,15.65,19300.0,10.6372,10.644,10.6372,10.644,19300.0
2009-06-24 13:15:00,15.64,15.65,15.64,15.64,19600.0,10.6372,10.644,10.6372,10.6372,19600.0
2009-06-24 13:20:00,15.64,15.65,15.64,15.65,17900.0,10.6372,10.644,10.6372,10.644,17900.0
2009-06-24 13:25:00,15.65,15.67,15.64,15.66,59500.0,10.644,10.6576,10.6372,10.6508,59500.0
2009-06-24 13:30:00,15.66,15.67,15.65,15.65,47300.0,10.6508,10.6576,10.644,10.644,47300.0
2009-06-24 13:35:00,15.65,15.66,15.64,15.64,50000.0,10.644,10.6508,10.6372,10.6372,50000.0
2009-06-24 13:40:00,15.65,15.65,15.6,15.6,89300.0,10.644,10.644,10.61,10.61,89300.0
2009-06-24 13:45:00,15.61,15.61,15.58,15.58,46500.0,10.6168,10.6168,10.5964,10.5964,46500.0
2009-06-24 13:50:00,15.58,15.63,15.58,15.63,49200.0,10.5964,10.6304,10.5964,10.6304,49200.0
2009-06-24 13:55:00,15.62,15.63,15.62,15.62,10800.0,10.6236,10.6304,10.6236,10.6236,10800.0
2009-06-24 14:00:00,15.63,15.63,15.62,15.62,28000.0,10.6304,10.6304,10.6236,10.6236,28000.0
2009-06-24 14:05:00,15.63,15.63,15.61,15.61,29200.0,10.6304,10.6304,10.6168,10.6168,29200.0
2009-06-24 14:10:00,15.61,15.61,15.57,15.57,33800.0,10.6168,10.6168,10.5896,10.5896,33800.0
2009-06-24 14:15:00,15.57,15.62,15.51,15.57,97800.0,10.5896,10.6236,10.5488,10.5896,97800.0
2009-06-24 14:20:00,15.56,15.64,15.49,15.54,230300.0,10.5828,10.6372,10.5352,10.5692,230300.0
2009-06-24 14:25:00,15.54,15.62,15.47,15.48,281200.0,10.5692,10.6236,10.5216,10.5284,281200.0
2009-06-24 14:30:00,15.48,15.5,15.43,15.47,222900.0,10.5284,10.542,10.4944,10.5216,222900.0
2009-06-24 14:35:00,15.47,15.48,15.4,15.4,107000.0,10.5216,10.5284,10.474,10.474,107000.0
2009-06-24 14:40:00,15.4,15.49,15.4,15.49,141300.0,10.474,10.5352,10.474,10.5352,141300.0
2009-06-24 14:45:00,15.49,15.5,15.44,15.44,128100.0,10.5352,10.542,10.5012,10.5012,128100.0
2009-06-24 14:50:00,15.44,15.49,15.44,15.45,108100.0,10.5012,10.5352,10.5012,10.508,108100.0
2009-06-24 14:55:00,15.45,15.49,15.41,15.43,146300.0,10.508,10.5352,10.4808,10.4944,146300.0
2009-06-24 15:00:00,15.44,15.47,15.41,15.45,193800.0,10.5012,10.5216,10.4808,10.508,193800.0
2009-06-24 15:05:00,15.44,15.44,15.29,15.32,350300.0,10.5012,10.5012,10.3992,10.4196,350300.0
2009-06-24 15:10:00,15.32,15.36,15.3,15.36,140500.0,10.4196,10.4468,10.406,10.4468,140500.0
2009-06-24 15:15:00,15.36,15.38,15.32,15.35,168700.0,10.4468,10.4604,10.4196,10.44,168700.0
2009-06-24 15:20:00,15.34,15.4,15.33,15.38,133500.0,10.4332,10.474,10.4264,10.4604,133500.0
2009-06-24 15:25:00,15.38,15.44,15.36,15.42,106200.0,10.4604,10.5012,10.4468,10.4876,106200.0
2009-06-24 15:30:00,15.41,15.44,15.39,15.41,141000.0,10.4808,10.5012,10.4672,10.4808,141000.0
2009-06-24 15:35:00,15.42,15.43,15.37,15.4,139400.0,10.4876,10.4944,10.4536,10.474,139400.0
2009-06-24 15:40:00,15.4,15.4,15.33,15.37,207700.0,10.474,10.474,10.4264,10.4536,207700.0
2009-06-24 15:45:00,15.37,15.43,15.37,15.43,148500.0,10.4536,10.4944,10.4536,10.4944,148500.0
2009-06-24 15:50:00,15.42,15.43,15.35,15.37,276300.0,10.4876,10.4944,10.44,10.4536,276300.0
2009-06-24 15:55:00,15.36,15.42,15.36,15.41,251400.0,10.4468,10.4876,10.4468,10.4808,251400.0
2009-06-25 09:30:00,15.3,15.5,15.3,15.46,238400.0,10.406,10.542,10.406,10.5148,238400.0
2009-06-25 09:35:00,15.46,15.46,15.3,15.37,187200.0,10.5148,10.5148,10.406,10.4536,187200.0
2009-06-25 09:40:00,15.38,15.49,15.38,15.45,99200.0,10.4604,10.5352,10.4604,10.508,99200.0
2009-06-25 09:45:00,15.46,15.46,15.4,15.42,146800.0,10.5148,10.5148,10.474,10.4876,146800.0
2009-06-25 09:50:00,15.42,15.47,15.39,15.47,120900.0,10.4876,10.5216,10.4672,10.5216,120900.0
2009-06-25 09:55:00,15.47,15.54,15.44,15.51,177800.0,10.5216,10.5692,10.5012,10.5488,177800.0
2009-06-25 10:00:00,15.51,15.63,15.51,15.62,296200.0,10.5488,10.6304,10.5488,10.6236,296200.0
2009-06-25 10:05:00,15.62,15.65,15.59,15.65,141300.0,10.6236,10.644,10.6032,10.644,141300.0
2009-06-25 10:10:00,15.65,15.75,15.65,15.71,376700.0,10.644,10.712,10.644,10.6848,376700.0
2009-06-25 10:15:00,15.72,15.8,15.72,15.75,329300.0,10.6916,10.746,10.6916,10.712,329300.0
2009-06-25 10:20:00,15.76,15.86,15.75,15.84,438300.0,10.7188,10.7869,10.712,10.7732,438300.0
2009-06-25 10:25:00,15.85,15.9,15.84,15.86,327600.0,10.78,10.8141,10.7732,10.7869,327600.0
2009-06-25 10:30:00,15.86,15.88,15.81,15.86,460000.0,10.7869,10.8005,10.7528,10.7869,460000.0
2009-06-25 10:35:00,15.86,15.93,15.86,15.88,158600.0,10.7869,10.8345,10.7869,10.8005,158600.0
2009-06-25 10:40:00,15.89,15.91,15.84,15.84,335100.0,10.8073,10.8209,10.7732,10.7732,335100.0
2009-06-25 10:45:00,15.84,15.86,15.81,15.82,153300.0,10.7732,10.7869,10.7528,10.7596,153300.0
2009-06-25 10:50:00,15.81,15.83,15.8,15.8,207200.0,10.7528,10.7664,10.746,10.746,207200.0
2009-06-25 10:55:00,15.8,15.82,15.78,15.8,136600.0,10.746,10.7596,10.7324,10.746,136600.0
2009-06-25 11:00:00,15.8,15.87,15.78,15.87,212800.0,10.746,10.7937,10.7324,10.7937,212800.0
2009-06-25 11:05:00,15.87,15.88,15.82,15.82,156900.0,10.7937,10.8005,10.7596,10.7596,156900.0
2009-06-25 11:10:00,15.82,15.84,15.8,15.83,108800.0,10.7596,10.7732,10.746,10.7664,108800.0
2009-06-25 11:15:00,15.84,15.84,15.79,15.83,116000.0,10.7732,10.7732,10.7392,10.7664,116000.0
2009-06-25 11:20:00,15.82,15.87,15.82,15.86,111600.0,10.7596,10.7937,10.7596,10.7869,111600.0
2009-06-25 11:25:00,15.86,15.88,15.86,15.87,199600.0,10.7869,10.8005,10.7869,10.7937,199600.0
2009-06-25 11:30:00,15.86,15.9,15.85,15.9,281300.0,10.7869,10.8141,10.78,10.8141,281300.0
2009-06-25 11:35:00,15.9,15.9,15.84,15.85,157700.0,10.8141,10.8141,10.7732,10.78,157700.0
2009-06-25 11:40:00,15.85,15.87,15.82,15.82,110100.0,10.78,10.7937,10.7596,10.7596,110100.0
2009-06-25 11:45:00,15.82,15.87,15.8,15.84,237900.0,10.7596,10.7937,10.746,10.7732,237900.0
2009-06-25 11:50:00,15.83,15.87,15.82,15.87,104600.0,10.7664,10.7937,10.7596,10.7937,104600.0
2009-06-25 11:55:00,15.87,15.92,15.86,15.91,295000.0,10.7937,10.8277,10.7869,10.8209,295000.0
2009-06-25 12:00:00,15.9,15.91,15.86,15.88,168300.0,10.8141,10.8209,10.7869,10.8005,168300.0
2009-06-25 12:05:00,15.88,15.9,15.87,15.89,186900.0,10.8005,10.8141,10.7937,10.8073,186900.0
2009-06-25 12:10:00,15.89,15.91,15.88,15.89,66000.0,10.8073,10.8209,10.8005,10.8073,66000.0
2009-06-25 12:15:00,15.9,15.92,15.89,15.91,60100.0,10.8141,10.8277,10.8073,10.8209,60100.0
2009-06-25 12:20:00,15.91,15.93,15.9,15.93,52600.0,10.8209,10.8345,10.8141,10.8345,52600.0
2009-06-25 12:25:00,15.93,15.94,15.91,15.94,44300.0,10.8345,10.8413,10.8209,10.8413,44300.0
2009-06-25 12:30:00,15.94,15.96,15.92,15.92,57800.0,10.8413,10.8549,10.8277,10.8277,57800.0
2009-06-25 12:35:00,15.92,15.92,15.89,15.89,118200.0,10.8277,10.8277,10.8073,10.8073,118200.0
2009-06-25 12:40:00,15.9,15.91,15.89,15.9,57800.0,10.8141,10.8209,10.8073,10.8141,57800.0
2009-06-25 12:45:00,15.9,15.92,15.89,15.9,63600.0,10.8141,10.8277,10.8073,10.8141,63600.0
2009-06-25 12:50:00,15.9,15.94,15.89,15.94,105600.0,10.8141,10.8413,10.8073,10.8413,105600.0
2009-06-25 12:55:00,15.94,15.94,15.91,15.91,126600.0,10.8413,10.8413,10.8209,10.8209,126600.0
2009-06-25 13:00:00,15.92,15.98,15.91,15.98,104300.0,10.8277,10.8685,10.8209,10.8685,104300.0
2009-06-25 13:05:00,15.98,16.05,15.98,16.04,269300.0,10.8685,10.9161,10.8685,10.9093,269300.0
2009-06-25 13:10:00,16.04,16.08,16.04,16.05,126400.0,10.9093,10.9365,10.9093,10.9161,126400.0
2009-06-25 13:15:00,16.05,16.11,16.02,16.1,281100.0,10.9161,10.9569,10.8957,10.9501,281100.0
2009-06-25 13:20:00,16.1,16.11,16.05,16.07,164200.0,10.9501,10.9569,10.9161,10.9297,164200.0
2009-06-25 13:25:00,16.07,16.07,16.05,16.05,77000.0,10.9297,10.9297,10.9161,10.9161,77000.0
2009-06-25 13:30:00,16.06,16.06,16.05,16.05,31600.0,10.9229,10.9229,10.9161,10.9161,31600.0
2009-06-25 13:35:00,16.05,16.06,16.03,16.05,81000.0,10.9161,10.9229,10.9025,10.9161,81000.0
2009-06-25 13:40:00,16.05,16.06,16.04,16.05,106700.0,10.9161,10.9229,10.9093,10.9161,106700.0
2009-06-25 13:45:00,16.06,16.07,16.05,16.05,85100.0,10.9229,10.9297,10.9161,10.9161,85100.0
2009-06-25 13:50:00,16.06,16.06,16.04,16.05,128400.0,10.9229,10.9229,10.9093,10.9161,128400.0
2009-06-25 13:55:00,16.05,16.09,16.04,16.09,195800.0,10.9161,10.9433,10.9093,10.9433,195800.0
2009-06-25 14:00:00,16.09,16.1,16.08,16.08,259200.0,10.9433,10.9501,10.9365,10.9365,259200.0
2009-06-25 14:05:00,16.08,16.09,16.08,16.08,133300.0,10.9365,10.9433,10.9365,10.9365,133300.0
2009-06-25 14:10:00,16.09,16.12,16.08,16.09,171300.0,10.9433,10.9637,10.9365,10.9433,171300.0
2009-06-25 14:15:00,16.09,16.09,16.03,16.07,172700.0,10.9433,10.9433,10.9025,10.9297,172700.0
2009-06-25 14:20:00,16.06,16.07,16.04,16.05,55700.0,10.9229,10.9297,10.9093,10.9161,55700.0
2009-06-25 14:25:00,16.05,16.08,16.05,16.07,94100.0,10.9161,10.9365,10.9161,10.9297,94100.0
2009-06-25 14:30:00,16.07,16.08,16.04,16.04,79000.0,10.9297,10.9365,10.9093,10.9093,79000.0
2009-06-25 14:35:00,16.04,16.05,16.01,16.02,110700.0,10.9093,10.9161,10.8889,10.8957,110700.0
2009-06-25 14:40:00,16.02,16.02,16.0,16.0,91500.0,10.8957,10.8957,10.8821,10.8821,91500.0
2009-06-25 14:45:00,16.0,16.05,16.0,16.04,125500.0,10.8821,10.9161,10.8821,10.9093,125500.0
2009-06-25 14:50:00,16.03,16.06,16.02,16.03,172600.0,10.9025,10.9229,10.8957,10.9025,172600.0
2009-06-25 14:55:00,16.03,16.06,16.03,16.03,85500.0,10.9025,10.9229,10.9025,10.9025,85500.0
2009-06-25 15:00:00,16.03,16.04,16.0,16.01,91800.0,10.9025,10.9093,10.8821,10.8889,91800.0
2009-06-25 15:05:00,16.0,16.09,16.0,16.09,106100.0,10.8821,10.9433,10.8821,10.9433,106100.0
2009-06-25 15:10:00,16.08,16.1,16.08,16.08,92600.0,10.9365,10.9501,10.9365,10.9365,92600.0
2009-06-25 15:15:00,16.07,16.08,16.01,16.01,106300.0,10.9297,10.9365,10.8889,10.8889,106300.0
2009-06-25 15:20:00,16.02,16.08,16.02,16.05,158500.0,10.8957,10.9365,10.8957,10.9161,158500.0
2009-06-25 15:25:00,16.05,16.1,16.05,16.1,253900.0,10.9161,10.9501,10.9161,10.9501,253900.0
2009-06-25 15:30:00,16.09,16.1,16.06,16.07,301100.0,10.9433,10.9501,10.9229,10.9297,301100.0
2009-06-25 15:35:00,16.07,16.09,16.02,16.05,522900.0,10.9297,10.9433,10.8957,10.9161,522900.0
2009-06-25 15:40:00,16.06,16.08,16.03,16.04,207500.0,10.9229,10.9365,10.9025,10.9093,207500.0
2009-06-25 15:45:00,16.04,16.14,16.04,16.12,371500.0,10.9093,10.9773,10.9093,10.9637,371500.0
2009-06-25 15:50:00,16.13,16.13,16.08,16.11,378300.0,10.9705,10.9705,10.9365,10.9569,378300.0
2009-06-25 15:55:00,16.1,16.14,16.1,16.11,651300.0,10.9501,10.9773,10.9501,10.9569,651300.0
2009-06-26 09:30:00,16.06,16.12,15.98,16.04,283700.0,10.9229,10.9637,10.8685,10.9093,283700.0
2009-06-26 09:35:00,16.05,16.07,16.0,16.01,824900.0,10.9161,10.9297,10.8821,10.8889,824900.0
2009-06-26 09:40:00,16.01,16.21,16.0,16.14,370000.0,10.8889,11.0249,10.8821,10.9773,370000.0
2009-06-26 09:45:00,16.15,16.16,16.07,16.12,264800.0,10.9841,10.9909,10.9297,10.9637,264800.0
2009-06-26 09:50:00,16.11,16.18,16.07,16.12,284100.0,10.9569,11.0045,10.9297,10.9637,284100.0
2009-06-26 09:55:00,16.11,16.13,15.99,16.03,262500.0,10.9569,10.9705,10.8753,10.9025,262500.0
2009-06-26 10:00:00,16.03,16.11,16.0,16.03,259300.0,10.9025,10.9569,10.8821,10.9025,259300.0
2009-06-26 10:05:00,16.03,16.05,16.0,16.02,160300.0,10.9025,10.9161,10.8821,10.8957,160300.0
2009-06-26 10:10:00,16.03,16.05,15.99,16.03,244400.0,10.9025,10.9161,10.8753,10.9025,244400.0
2009-06-26 10:15:00,16.03,16.04,16.0,16.0,93800.0,10.9025,10.9093,10.8821,10.8821,93800.0
2009-06-26 10:20:00,16.0,16.1,16.0,16.05,250700.0,10.8821,10.9501,10.8821,10.9161,250700.0
2009-06-26 10:25:00,16.06,16.06,16.01,16.03,202500.0,10.9229,10.9229,10.8889,10.9025,202500.0
2009-06-26 10:30:00,16.04,16.06,16.03,16.04,313500.0,10.9093,10.9229,10.9025,10.9093,313500.0
2009-06-26 10:35:00,16.04,16.08,16.0,16.01,221100.0,10.9093,10.9365,10.8821,10.8889,221100.0
2009-06-26 10:40:00,16.02,16.03,16.0,16.01,170200.0,10.8957,10.9025,10.8821,10.8889,170200.0
2009-06-26 10:45:00,16.01,16.04,16.0,16.04,158500.0,10.8889,10.9093,10.8821,10.9093,158500.0
2009-06-26 10:50:00,16.04,16.04,15.96,15.96,133400.0,10.9093,10.9093,10.8549,10.8549,133400.0
2009-06-26 10:55:00,15.97,16.04,15.97,16.02,116900.0,10.8617,10.9093,10.8617,10.8957,116900.0
2009-06-26 11:00:00,16.02,16.02,15.97,15.98,148000.0,10.8957,10.8957,10.8617,10.8685,148000.0
2009-06-26 11:05:00,15.98,16.05,15.97,16.05,112700.0,10.8685,10.9161,10.8617,10.9161,112700.0
2009-06-26 11:10:00,16.05,16.05,15.99,16.04,150900.0,10.9161,10.9161,10.8753,10.9093,150900.0
2009-06-26 11:15:00,16.03,16.05,16.03,16.05,66000.0,10.9025,10.9161,10.9025,10.9161,66000.0
2009-06-26 11:20:00,16.05,16.05,16.01,16.04,97000.0,10.9161,10.9161,10.8889,10.9093,97000.0
2009-06-26 11:25:00,16.05,16.1,16.03,16.09,82100.0,10.9161,10.9501,10.9025,10.9433,82100.0
2009-06-26 11:30:00,16.09,16.15,16.08,16.14,329000.0,10.9433,10.9841,10.9365,10.9773,329000.0
2009-06-26 11:35:00,16.14,16.16,16.13,16.13,92500.0,10.9773,10.9909,10.9705,10.9705,92500.0
2009-06-26 11:40:00,16.13,16.15,16.12,16.13,122400.0,10.9705,10.9841,10.9637,10.9705,122400.0
2009-06-26 11:45:00,16.13,16.15,16.13,16.14,87000.0,10.9705,10.9841,10.9705,10.9773,87000.0
2009-06-26 11:50:00,16.14,16.19,16.14,16.19,67300.0,10.9773,11.0113,10.9773,11.0113,67300.0
2009-06-26 11:55:00,16.18,16.26,16.18,16.26,160200.0,11.0045,11.0589,11.0045,11.0589,160200.0
2009-06-26 12:00:00,16.26,16.29,16.25,16.28,83900.0,11.0589,11.0793,11.0521,11.0725,83900.0
2009-06-26 12:05:00,16.28,16.29,16.25,16.25,51000.0,11.0725,11.0793,11.0521,11.0521,51000.0
2009-06-26 12:10:00,16.25,16.29,16.24,16.28,198100.0,11.0521,11.0793,11.0453,11.0725,198100.0
2009-06-26 12:15:00,16.28,16.32,16.26,16.26,215900.0,11.0725,11.0997,11.0589,11.0589,215900.0
2009-06-26 12:20:00,16.26,16.28,16.24,16.26,97300.0,11.0589,11.0725,11.0453,11.0589,97300.0
2009-06-26 12:25:00,16.26,16.27,16.23,16.24,67500.0,11.0589,11.0657,11.0385,11.0453,67500.0
2009-06-26 12:30:00,16.26,16.27,16.23,16.27,107300.0,11.0589,11.0657,11.0385,11.0657,107300.0
2009-06-26 12:35:00,16.26,16.28,16.24,16.26,59200.0,11.0589,11.0725,11.0453,11.0589,59200.0
2009-06-26 12:40:00,16.26,16.28,16.23,16.28,89300.0,11.0589,11.0725,11.0385,11.0725,89300.0
2009-06-26 12:45:00,16.27,16.31,16.27,16.31,38400.0,11.0657,11.0929,11.0657,11.0929,38400.0
2009-06-26 12:50:00,16.3,16.33,16.29,16.32,71500.0,11.0861,11.1065,11.0793,11.0997,71500.0
2009-06-26 12:55:00,16.32,16.33,16.29,16.29,41300.0,11.0997,11.1065,11.0793,11.0793,41300.0
2009-06-26 13:00:00,16.29,16.3,16.28,16.29,56400.0,11.0793,11.0861,11.0725,11.0793,56400.0
2009-06-26 13:05:00,16.28,16.29,16.28,16.29,27000.0,11.0725,11.0793,11.0725,11.0793,27000.0
2009-06-26 13:10:00,16.29,16.29,16.27,16.27,64500.0,11.0793,11.0793,11.0657,11.0657,64500.0
2009-06-26 13:15:00,16.27,16.28,16.27,16.27,32800.0,11.0657,11.0725,11.0657,11.0657,32800.0
2009-06-26 13:20:00,16.27,16.29,16.27,16.28,87500.0,11.0657,11.0793,11.0657,11.0725,87500.0
2009-06-26 13:25:00,16.28,16.29,16.25,16.26,112200.0,11.0725,11.0793,11.0521,11.0589,112200.0
2009-06-26 13:30:00,16.26,16.26,16.23,16.25,85800.0,11.0589,11.0589,11.0385,11.0521,85800.0
2009-06-26 13:35:00,16.26,16.28,16.24,16.27,155500.0,11.0589,11.0725,11.0453,11.0657,155500.0
2009-06-26 13:40:00,16.26,16.28,16.25,16.27,75000.0,11.0589,11.0725,11.0521,11.0657,75000.0
2009-06-26 13:45:00,16.28,16.28,16.25,16.25,23700.0,11.0725,11.0725,11.0521,11.0521,23700.0
2009-06-26 13:50:00,16.26,16.26,16.24,16.25,45800.0,11.0589,11.0589,11.0453,11.0521,45800.0
2009-06-26 13:55:00,16.25,16.27,16.22,16.22,60700.0,11.0521,11.0657,11.0317,11.0317,60700.0
2009-06-26 14:00:00,16.22,16.24,16.2,16.23,216400.0,11.0317,11.0453,11.0181,11.0385,216400.0
2009-06-26 14:05:00,16.24,16.27,16.23,16.26,117200.0,11.0453,11.0657,11.0385,11.0589,117200.0
2009-06-26 14:10:00,16.26,16.3,16.26,16.3,181400.0,11.0589,11.0861,11.0589,11.0861,181400.0
2009-06-26 14:15:00,16.3,16.32,16.28,16.32,121300.0,11.0861,11.0997,11.0725,11.0997,121300.0
2009-06-26 14:20:00,16.31,16.32,16.31,16.31,44200.0,11.0929,11.0997,11.0929,11.0929,44200.0
2009-06-26 14:25:00,16.31,16.33,16.3,16.3,117000.0,11.0929,11.1065,11.0861,11.0861,117000.0
2009-06-26 14:30:00,16.3,16.32,16.29,16.3,83700.0,11.0861,11.0997,11.0793,11.0861,83700.0
2009-06-26 14:35:00,16.3,16.31,16.3,16.3,97500.0,11.0861,11.0929,11.0861,11.0861,97500.0
2009-06-26 14:40:00,16.31,16.34,16.29,16.33,155100.0,11.0929,11.1133,11.0793,11.1065,155100.0
2009-06-26 14:45:00,16.34,16.35,16.32,16.34,154800.0,11.1133,11.1201,11.0997,11.1133,154800.0
2009-06-26 14:50:00,16.34,16.39,16.34,16.38,137300.0,11.1133,11.1473,11.1133,11.1405,137300.0
2009-06-26 14:55:00,16.38,16.42,16.36,16.4,300500.0,11.1405,11.1677,11.1269,11.1541,300500.0
2009-06-26 15:00:00,16.41,16.5,16.4,16.49,650100.0,11.1609,11.2221,11.1541,11.2153,650100.0
2009-06-26 15:05:00,16.48,16.5,16.46,16.49,517000.0,11.2085,11.2221,11.1949,11.2153,517000.0
2009-06-26 15:10:00,16.48,16.53,16.46,16.52,448500.0,11.2085,11.2425,11.1949,11.2357,448500.0
2009-06-26 15:15:00,16.52,16.52,16.43,16.47,386600.0,11.2357,11.2357,11.1745,11.2017,386600.0
2009-06-26 15:20:00,16.47,16.47,16.41,16.41,90200.0,11.2017,11.2017,11.1609,11.1609,90200.0
2009-06-26 15:25:00,16.41,16.43,16.4,16.4,182000.0,11.1609,11.1745,11.1541,11.1541,182000.0
2009-06-26 15:30:00,16.4,16.42,16.39,16.39,146800.0,11.1541,11.1677,11.1473,11.1473,146800.0
2009-06-26 15:35:00,16.39,16.41,16.36,16.36,139000.0,11.1473,11.1609,11.1269,11.1269,139000.0
2009-06-26 15:40:00,16.36,16.48,16.36,16.48,296300.0,11.1269,11.2085,11.1269,11.2085,296300.0
2009-06-26 15:45:00,16.47,16.48,16.42,16.45,228900.0,11.2017,11.2085,11.1677,11.1881,228900.0
2009-06-26 15:50:00,16.45,16.45,16.37,16.39,357700.0,11.1881,11.1881,11.1337,11.1473,357700.0
2009-06-26 15:55:00,16.38,16.4,16.36,16.38,432100.0,11.1405,11.1541,11.1269,11.1405,432100.0
2009-06-29 09:30:00,16.53,16.53,16.33,16.48,195400.0,11.2425,11.2425,11.1065,11.2085,195400.0
2009-06-29 09:35:00,16.48,16.54,16.28,16.36,233000.0,11.2085,11.2493,11.0725,11.1269,233000.0
2009-06-29 09:40:00,16.35,16.36,16.28,16.33,114000.0,11.1201,11.1269,11.0725,11.1065,114000.0
2009-06-29 09:45:00,16.33,16.33,16.22,16.24,159400.0,11.1065,11.1065,11.0317,11.0453,159400.0
2009-06-29 09:50:00,16.23,16.24,16.12,16.13,105200.0,11.0385,11.0453,10.9637,10.9705,105200.0
2009-06-29 09:55:00,16.13,16.23,16.12,16.2,135800.0,10.9705,11.0385,10.9637,11.0181,135800.0
2009-06-29 10:00:00,16.2,16.22,16.17,16.18,183500.0,11.0181,11.0317,10.9977,11.0045,183500.0
2009-06-29 10:05:00,16.19,16.22,16.12,16.2,165700.0,11.0113,11.0317,10.9637,11.0181,165700.0
2009-06-29 10:10:00,16.21,16.23,16.18,16.23,71300.0,11.0249,11.0385,11.0045,11.0385,71300.0
2009-06-29 10:15:00,16.23,16.24,16.19,16.23,85500.0,11.0385,11.0453,11.0113,11.0385,85500.0
2009-06-29 10:20:00,16.24,16.24,16.17,16.2,83000.0,11.0453,11.0453,10.9977,11.0181,83000.0
2009-06-29 10:25:00,16.19,16.25,16.18,16.25,111600.0,11.0113,11.0521,11.0045,11.0521,111600.0
2009-06-29 10:30:00,16.25,16.28,16.22,16.26,76800.0,11.0521,11.0725,11.0317,11.0589,76800.0
2009-06-29 10:35:00,16.26,16.28,16.24,16.26,110100.0,11.0589,11.0725,11.0453,11.0589,110100.0
2009-06-29 10:40:00,16.26,16.27,16.2,16.24,90300.0,11.0589,11.0657,11.0181,11.0453,90300.0
2009-06-29 10:45:00,16.24,16.3,16.23,16.26,185000.0,11.0453,11.0861,11.0385,11.0589,185000.0
2009-06-29 10:50:00,16.25,16.3,16.21,16.21,119600.0,11.0521,11.0861,11.0249,11.0249,119600.0
2009-06-29 10:55:00,16.22,16.27,16.22,16.24,77500.0,11.0317,11.0657,11.0317,11.0453,77500.0
2009-06-29 11:00:00,16.24,16.26,16.21,16.25,108600.0,11.0453,11.0589,11.0249,11.0521,108600.0
2009-06-29 11:05:00,16.25,16.29,16.25,16.28,57100.0,11.0521,11.0793,11.0521,11.0725,57100.0
2009-06-29 11:10:00,16.28,16.32,16.28,16.3,245200.0,11.0725,11.0997,11.0725,11.0861,245200.0
2009-06-29 11:15:00,16.3,16.31,16.25,16.27,74300.0,11.0861,11.0929,11.0521,11.0657,74300.0
2009-06-29 11:20:00,16.27,16.31,16.27,16.3,36600.0,11.0657,11.0929,11.0657,11.0861,36600.0
2009-06-29 11:25:00,16.29,16.31,16.28,16.3,57100.0,11.0793,11.0929,11.0725,11.0861,57100.0
2009-06-29 11:30:00,16.29,16.32,16.26,16.29,76800.0,11.0793,11.0997,11.0589,11.0793,76800.0
2009-06-29 11:35:00,16.3,16.31,16.27,16.27,59700.0,11.0861,11.0929,11.0657,11.0657,59700.0
2009-06-29 11:40:00,16.27,16.3,16.27,16.29,65800.0,11.0657,11.0861,11.0657,11.0793,65800.0
2009-06-29 11:45:00,16.28,16.33,16.28,16.32,67400.0,11.0725,11.1065,11.0725,11.0997,67400.0
2009-06-29 11:50:00,16.31,16.38,16.31,16.35,144700.0,11.0929,11.1405,11.0929,11.1201,144700.0
2009-06-29 11:55:00,16.35,16.37,16.33,16.37,54500.0,11.1201,11.1337,11.1065,11.1337,54500.0
2009-06-29 12:00:00,16.38,16.39,16.33,16.33,59400.0,11.1405,11.1473,11.1065,11.1065,59400.0
2009-06-29 12:05:00,16.33,16.34,16.32,16.32,31400.0,11.1065,11.1133,11.0997,11.0997,31400.0
2009-06-29 12:10:00,16.33,16.35,16.32,16.34,56900.0,11.1065,11.1201,11.0997,11.1133,56900.0
2009-06-29 12:15:00,16.34,16.35,16.34,16.35,15900.0,11.1133,11.1201,11.1133,11.1201,15900.0
2009-06-29 12:20:00,16.35,16.35,16.29,16.29,102100.0,11.1201,11.1201,11.0793,11.0793,102100.0
2009-06-29 12:25:00,16.29,16.3,16.27,16.29,47000.0,11.0793,11.0861,11.0657,11.0793,47000.0
2009-06-29 12:30:00,16.29,16.31,16.27,16.31,55900.0,11.0793,11.0929,11.0657,11.0929,55900.0
2009-06-29 12:35:00,16.31,16.31,16.25,16.26,57800.0,11.0929,11.0929,11.0521,11.0589,57800.0
2009-06-29 12:40:00,16.26,16.26,16.24,16.25,37700.0,11.0589,11.0589,11.0453,11.0521,37700.0
2009-06-29 12:45:00,16.25,16.26,16.23,16.23,30100.0,11.0521,11.0589,11.0385,11.0385,30100.0
2009-06-29 12:50:00,16.24,16.24,16.21,16.21,52000.0,11.0453,11.0453,11.0249,11.0249,52000.0
2009-06-29 12:55:00,16.22,16.22,16.18,16.18,70000.0,11.0317,11.0317,11.0045,11.0045,70000.0
2009-06-29 13:00:00,16.19,16.24,16.19,16.22,126300.0,11.0113,11.0453,11.0113,11.0317,126300.0
2009-06-29 13:05:00,16.22,16.22,16.2,16.21,23800.0,11.0317,11.0317,11.0181,11.0249,23800.0
2009-06-29 13:10:00,16.21,16.24,16.2,16.24,43100.0,11.0249,11.0453,11.0181,11.0453,43100.0
2009-06-29 13:15:00,16.24,16.25,16.24,16.25,21700.0,11.0453,11.0521,11.0453,11.0521,21700.0
2009-06-29 13:20:00,16.25,16.25,16.24,16.24,24100.0,11.0521,11.0521,11.0453,11.0453,24100.0
2009-06-29 13:25:00,16.24,16.25,16.2,16.2,72500.0,11.0453,11.0521,11.0181,11.0181,72500.0
2009-06-29 13:30:00,16.2,16.21,16.2,16.2,39900.0,11.0181,11.0249,11.0181,11.0181,39900.0
2009-06-29 13:35:00,16.21,16.21,16.2,16.21,43200.0,11.0249,11.0249,11.0181,11.0249,43200.0
2009-06-29 13:40:00,16.21,16.22,16.2,16.22,23400.0,11.0249,11.0317,11.0181,11.0317,23400.0
2009-06-29 13:45:00,16.21,16.23,16.2,16.21,57300.0,11.0249,11.0385,11.0181,11.0249,57300.0
2009-06-29 13:50:00,16.2,16.22,16.2,16.21,87000.0,11.0181,11.0317,11.0181,11.0249,87000.0
2009-06-29 13:55:00,16.21,16.25,16.2,16.25,93300.0,11.0249,11.0521,11.0181,11.0521,93300.0
2009-06-29 14:00:00,16.25,16.25,16.16,16.16,178500.0,11.0521,11.0521,10.9909,10.9909,178500.0
2009-06-29 14:05:00,16.17,16.18,16.16,16.18,33600.0,10.9977,11.0045,10.9909,11.0045,33600.0
2009-06-29 14:10:00,16.17,16.21,16.17,16.21,71900.0,10.9977,11.0249,10.9977,11.0249,71900.0
2009-06-29 14:15:00,16.21,16.21,16.2,16.2,25500.0,11.0249,11.0249,11.0181,11.0181,25500.0
2009-06-29 14:20:00,16.21,16.21,16.17,16.18,59000.0,11.0249,11.0249,10.9977,11.0045,59000.0
2009-06-29 14:25:00,16.18,16.18,16.17,16.18,19600.0,11.0045,11.0045,10.9977,11.0045,19600.0
2009-06-29 14:30:00,16.18,16.2,16.17,16.2,85700.0,11.0045,11.0181,10.9977,11.0181,85700.0
2009-06-29 14:35:00,16.2,16.2,16.19,16.2,23800.0,11.0181,11.0181,11.0113,11.0181,23800.0
2009-06-29 14:40:00,16.19,16.23,16.17,16.19,119400.0,11.0113,11.0385,10.9977,11.0113,119400.0
2009-06-29 14:45:00,16.2,16.2,16.18,16.19,15900.0,11.0181,11.0181,11.0045,11.0113,15900.0
2009-06-29 14:50:00,16.19,16.19,16.18,16.18,34700.0,11.0113,11.0113,11.0045,11.0045,34700.0
2009-06-29 14:55:00,16.19,16.23,16.18,16.21,47400.0,11.0113,11.0385,11.0045,11.0249,47400.0
2009-06-29 15:00:00,16.22,16.22,16.21,16.22,46400.0,11.0317,11.0317,11.0249,11.0317,46400.0
2009-06-29 15:05:00,16.22,16.23,16.21,16.23,43900.0,11.0317,11.0385,11.0249,11.0385,43900.0
2009-06-29 15:10:00,16.23,16.24,16.22,16.24,28500.0,11.0385,11.0453,11.0317,11.0453,28500.0
2009-06-29 15:15:00,16.23,16.28,16.23,16.25,106900.0,11.0385,11.0725,11.0385,11.0521,106900.0
2009-06-29 15:20:00,16.26,16.33,16.25,16.3,242000.0,11.0589,11.1065,11.0521,11.0861,242000.0
2009-06-29 15:25:00,16.3,16.31,16.28,16.29,71100.0,11.0861,11.0929,11.0725,11.0793,71100.0
2009-06-29 15:30:00,16.29,16.29,16.26,16.27,116100.0,11.0793,11.0793,11.0589,11.0657,116100.0
2009-06-29 15:35:00,16.27,16.27,16.21,16.22,86600.0,11.0657,11.0657,11.0249,11.0317,86600.0
2009-06-29 15:40:00,16.22,16.28,16.22,16.26,161400.0,11.0317,11.0725,11.0317,11.0589,161400.0
2009-06-29 15:45:00,16.26,16.26,16.22,16.22,90000.0,11.0589,11.0589,11.0317,11.0317,90000.0
2009-06-29 15:50:00,16.22,16.28,16.21,16.26,251700.0,11.0317,11.0725,11.0249,11.0589,251700.0
2009-06-29 15:55:00,16.27,16.3,16.26,16.26,276900.0,11.0657,11.0861,11.0589,11.0589,276900.0
2009-06-30 09:30:00,16.4,16.48,16.24,16.37,538400.0,11.1541,11.2085,11.0453,11.1337,538400.0
2009-06-30 09:35:00,16.36,16.41,16.27,16.31,336400.0,11.1269,11.1609,11.0657,11.0929,336400.0
2009-06-30 09:40:00,16.31,16.33,16.17,16.21,238300.0,11.0929,11.1065,10.9977,11.0249,238300.0
2009-06-30 09:45:00,16.21,16.29,16.2,16.25,235800.0,11.0249,11.0793,11.0181,11.0521,235800.0
2009-06-30 09:50:00,16.24,16.25,16.08,16.17,727300.0,11.0453,11.0521,10.9365,10.9977,727300.0
2009-06-30 09:55:00,16.17,16.21,16.17,16.18,143400.0,10.9977,11.0249,10.9977,11.0045,143400.0
2009-06-30 10:00:00,16.18,16.19,16.06,16.11,604900.0,11.0045,11.0113,10.9229,10.9569,604900.0
2009-06-30 10:05:00,16.12,16.13,16.05,16.12,340200.0,10.9637,10.9705,10.9161,10.9637,340200.0
2009-06-30 10:10:00,16.12,16.13,16.08,16.12,266500.0,10.9637,10.9705,10.9365,10.9637,266500.0
2009-06-30 10:15:00,16.13,16.17,16.11,16.12,271300.0,10.9705,10.9977,10.9569,10.9637,271300.0
2009-06-30 10:20:00,16.11,16.12,16.07,16.08,297300.0,10.9569,10.9637,10.9297,10.9365,297300.0
2009-06-30 10:25:00,16.08,16.13,16.05,16.12,190100.0,10.9365,10.9705,10.9161,10.9637,190100.0
2009-06-30 10:30:00,16.13,16.13,16.01,16.04,355200.0,10.9705,10.9705,10.8889,10.9093,355200.0
2009-06-30 10:35:00,16.04,16.05,15.99,16.0,200900.0,10.9093,10.9161,10.8753,10.8821,200900.0
2009-06-30 10:40:00,16.0,16.03,15.99,16.0,140000.0,10.8821,10.9025,10.8753,10.8821,140000.0
2009-06-30 10:45:00,16.0,16.01,15.95,15.97,286600.0,10.8821,10.8889,10.8481,10.8617,286600.0
2009-06-30 10:50:00,15.98,15.99,15.96,15.99,132900.0,10.8685,10.8753,10.8549,10.8753,132900.0
2009-06-30 10:55:00,15.98,15.99,15.97,15.98,92000.0,10.8685,10.8753,10.8617,10.8685,92000.0
2009-06-30 11:00:00,15.98,15.99,15.93,15.93,199300.0,10.8685,10.8753,10.8345,10.8345,199300.0
2009-06-30 11:05:00,15.94,15.94,15.9,15.92,231600.0,10.8413,10.8413,10.8141,10.8277,231600.0
2009-06-30 11:10:00,15.92,15.98,15.9,15.96,171100.0,10.8277,10.8685,10.8141,10.8549,171100.0
2009-06-30 11:15:00,15.96,15.97,15.93,15.97,72400.0,10.8549,10.8617,10.8345,10.8617,72400.0
2009-06-30 11:20:00,15.97,15.98,15.96,15.98,76600.0,10.8617,10.8685,10.8549,10.8685,76600.0
2009-06-30 11:25:00,15.99,16.02,15.98,16.02,162700.0,10.8753,10.8957,10.8685,10.8957,162700.0
2009-06-30 11:30:00,16.01,16.07,16.0,16.06,289600.0,10.8889,10.9297,10.8821,10.9229,289600.0
2009-06-30 11:35:00,16.06,16.07,16.01,16.01,218100.0,10.9229,10.9297,10.8889,10.8889,218100.0
2009-06-30 11:40:00,16.01,16.02,15.99,15.99,119100.0,10.8889,10.8957,10.8753,10.8753,119100.0
2009-06-30 11:45:00,15.99,16.02,15.99,16.02,121700.0,10.8753,10.8957,10.8753,10.8957,121700.0
2009-06-30 11:50:00,16.01,16.02,15.99,16.02,77100.0,10.8889,10.8957,10.8753,10.8957,77100.0
2009-06-30 11:55:00,16.02,16.06,16.01,16.04,88100.0,10.8957,10.9229,10.8889,10.9093,88100.0
2009-06-30 12:00:00,16.04,16.05,16.03,16.03,25900.0,10.9093,10.9161,10.9025,10.9025,25900.0
2009-06-30 12:05:00,16.04,16.06,16.03,16.05,28800.0,10.9093,10.9229,10.9025,10.9161,28800.0
2009-06-30 12:10:00,16.06,16.07,16.05,16.05,45600.0,10.9229,10.9297,10.9161,10.9161,45600.0
2009-06-30 12:15:00,16.05,16.06,16.01,16.01,62400.0,10.9161,10.9229,10.8889,10.8889,62400.0
2009-06-30 12:20:00,16.01,16.02,15.98,15.99,99800.0,10.8889,10.8957,10.8685,10.8753,99800.0
2009-06-30 12:25:00,15.99,16.04,15.99,16.04,67000.0,10.8753,10.9093,10.8753,10.9093,67000.0
2009-06-30 12:30:00,16.03,16.05,16.02,16.04,115600.0,10.9025,10.9161,10.8957,10.9093,115600.0
2009-06-30 12:35:00,16.04,16.07,16.03,16.03,109400.0,10.9093,10.9297,10.9025,10.9025,109400.0
2009-06-30 12:40:00,16.02,16.05,16.02,16.04,24600.0,10.8957,10.9161,10.8957,10.9093,24600.0
2009-06-30 12:45:00,16.04,16.07,16.04,16.06,67500.0,10.9093,10.9297,10.9093,10.9229,67500.0
2009-06-30 12:50:00,16.07,16.08,16.05,16.05,103200.0,10.9297,10.9365,10.9161,10.9161,103200.0
2009-06-30 12:55:00,16.05,16.05,16.01,16.01,93400.0,10.9161,10.9161,10.8889,10.8889,93400.0
2009-06-30 13:00:00,16.01,16.02,16.0,16.02,79000.0,10.8889,10.8957,10.8821,10.8957,79000.0
2009-06-30 13:05:00,16.01,16.02,16.0,16.0,61000.0,10.8889,10.8957,10.8821,10.8821,61000.0
2009-06-30 13:10:00,16.0,16.01,15.96,15.96,113400.0,10.8821,10.8889,10.8549,10.8549,113400.0
2009-06-30 13:15:00,15.97,15.97,15.95,15.95,33100.0,10.8617,10.8617,10.8481,10.8481,33100.0
2009-06-30 13:20:00,15.95,15.96,15.95,15.95,65900.0,10.8481,10.8549,10.8481,10.8481,65900.0
2009-06-30 13:25:00,15.95,15.96,15.94,15.94,34100.0,10.8481,10.8549,10.8413,10.8413,34100.0
2009-06-30 13:30:00,15.94,15.95,15.93,15.93,54800.0,10.8413,10.8481,10.8345,10.8345,54800.0
2009-06-30 13:35:00,15.94,15.94,15.93,15.94,52200.0,10.8413,10.8413,10.8345,10.8413,52200.0
2009-06-30 13:40:00,15.93,15.95,15.93,15.95,109800.0,10.8345,10.8481,10.8345,10.8481,109800.0
2009-06-30 13:45:00,15.95,15.95,15.93,15.94,53800.0,10.8481,10.8481,10.8345,10.8413,53800.0
2009-06-30 13:50:00,15.93,15.94,15.9,15.91,77700.0,10.8345,10.8413,10.8141,10.8209,77700.0
2009-06-30 13:55:00,15.9,15.91,15.9,15.91,55100.0,10.8141,10.8209,10.8141,10.8209,55100.0
2009-06-30 14:00:00,15.9,15.91,15.88,15.88,106800.0,10.8141,10.8209,10.8005,10.8005,106800.0
2009-06-30 14:05:00,15.88,15.91,15.87,15.87,200100.0,10.8005,10.8209,10.7937,10.7937,200100.0
2009-06-30 14:10:00,15.88,15.88,15.86,15.86,118400.0,10.8005,10.8005,10.7869,10.7869,118400.0
2009-06-30 14:15:00,15.86,15.87,15.86,15.86,50900.0,10.7869,10.7937,10.7869,10.7869,50900.0
2009-06-30 14:20:00,15.87,15.91,15.86,15.91,133300.0,10.7937,10.8209,10.7869,10.8209,133300.0
2009-06-30 14:25:00,15.91,15.95,15.9,15.94,79800.0,10.8209,10.8481,10.8141,10.8413,79800.0
2009-06-30 14:30:00,15.94,15.95,15.92,15.92,89900.0,10.8413,10.8481,10.8277,10.8277,89900.0
2009-06-30 14:35:00,15.93,15.96,15.92,15.93,183100.0,10.8345,10.8549,10.8277,10.8345,183100.0
2009-06-30 14:40:00,15.93,15.94,15.93,15.93,32800.0,10.8345,10.8413,10.8345,10.8345,32800.0
2009-06-30 14:45:00,15.94,15.95,15.92,15.93,187500.0,10.8413,10.8481,10.8277,10.8345,187500.0
2009-06-30 14:50:00,15.94,15.97,15.93,15.96,91400.0,10.8413,10.8617,10.8345,10.8549,91400.0
2009-06-30 14:55:00,15.96,15.97,15.93,15.93,129800.0,10.8549,10.8617,10.8345,10.8345,129800.0
2009-06-30 15:00:00,15.93,15.94,15.92,15.93,111600.0,10.8345,10.8413,10.8277,10.8345,111600.0
2009-06-30 15:05:00,15.93,15.94,15.92,15.92,60800.0,10.8345,10.8413,10.8277,10.8277,60800.0
2009-06-30 15:10:00,15.92,15.96,15.92,15.94,213800.0,10.8277,10.8549,10.8277,10.8413,213800.0
2009-06-30 15:15:00,15.94,15.99,15.93,15.99,191500.0,10.8413,10.8753,10.8345,10.8753,191500.0
2009-06-30 15:20:00,15.98,16.04,15.97,16.03,158600.0,10.8685,10.9093,10.8617,10.9025,158600.0
2009-06-30 15:25:00,16.03,16.06,16.03,16.05,189100.0,10.9025,10.9229,10.9025,10.9161,189100.0
2009-06-30 15:30:00,16.05,16.08,16.05,16.07,152800.0,10.9161,10.9365,10.9161,10.9297,152800.0
2009-06-30 15:35:00,16.07,16.08,16.05,16.05,107900.0,10.9297,10.9365,10.9161,10.9161,107900.0
2009-06-30 15:40:00,16.05,16.06,16.01,16.04,313400.0,10.9161,10.9229,10.8889,10.9093,313400.0
2009-06-30 15:45:00,16.04,16.06,16.02,16.06,210700.0,10.9093,10.9229,10.8957,10.9229,210700.0
2009-06-30 15:50:00,16.06,16.06,16.02,16.02,488900.0,10.9229,10.9229,10.8957,10.8957,488900.0
2009-06-30 15:55:00,16.02,16.09,16.01,16.07,765700.0,10.8957,10.9433,10.8889,10.9297,765700.0
2009-07-01 09:30:00,16.19,16.3,16.11,16.16,379300.0,11.0113,11.0861,10.9569,10.9909,379300.0
2009-07-01 09:35:00,16.14,16.17,15.88,15.94,505400.0,10.9773,10.9977,10.8005,10.8413,505400.0
2009-07-01 09:40:00,15.95,15.95,15.89,15.92,263400.0,10.8481,10.8481,10.8073,10.8277,263400.0
2009-07-01 09:45:00,15.92,15.94,15.89,15.92,303600.0,10.8277,10.8413,10.8073,10.8277,303600.0
2009-07-01 09:50:00,15.92,16.01,15.91,16.01,338600.0,10.8277,10.8889,10.8209,10.8889,338600.0
2009-07-01 09:55:00,16.01,16.11,16.0,16.07,400200.0,10.8889,10.9569,10.8821,10.9297,400200.0
2009-07-01 10:00:00,16.08,16.09,15.96,15.97,344400.0,10.9365,10.9433,10.8549,10.8617,344400.0
2009-07-01 10:05:00,15.99,15.99,15.95,15.96,161400.0,10.8753,10.8753,10.8481,10.8549,161400.0
2009-07-01 10:10:00,15.96,15.96,15.89,15.9,456400.0,10.8549,10.8549,10.8073,10.8141,456400.0
2009-07-01 10:15:00,15.9,16.0,15.9,16.0,297800.0,10.8141,10.8821,10.8141,10.8821,297800.0
2009-07-01 10:20:00,16.0,16.02,15.97,16.01,209400.0,10.8821,10.8957,10.8617,10.8889,209400.0
2009-07-01 10:25:00,16.02,16.06,16.01,16.03,361700.0,10.8957,10.9229,10.8889,10.9025,361700.0
2009-07-01 10:30:00,16.03,16.05,16.0,16.01,474800.0,10.9025,10.9161,10.8821,10.8889,474800.0
2009-07-01 10:35:00,16.01,16.02,15.97,15.98,269000.0,10.8889,10.8957,10.8617,10.8685,269000.0
2009-07-01 10:40:00,15.97,16.01,15.97,15.97,326300.0,10.8617,10.8889,10.8617,10.8617,326300.0
2009-07-01 10:45:00,15.97,15.99,15.96,15.99,202500.0,10.8617,10.8753,10.8549,10.8753,202500.0
2009-07-01 10:50:00,15.99,16.0,15.93,15.94,326500.0,10.8753,10.8821,10.8345,10.8413,326500.0
2009-07-01 10:55:00,15.94,15.99,15.89,15.98,258400.0,10.8413,10.8753,10.8073,10.8685,258400.0
2009-07-01 11:00:00,15.99,15.99,15.93,15.94,260500.0,10.8753,10.8753,10.8345,10.8413,260500.0
2009-07-01 11:05:00,15.95,15.95,15.94,15.94,138000.0,10.8481,10.8481,10.8413,10.8413,138000.0
2009-07-01 11:10:00,15.95,15.95,15.89,15.93,260100.0,10.8481,10.8481,10.8073,10.8345,260100.0
2009-07-01 11:15:00,15.93,15.95,15.92,15.94,92300.0,10.8345,10.8481,10.8277,10.8413,92300.0
2009-07-01 11:20:00,15.94,15.95,15.89,15.9,155800.0,10.8413,10.8481,10.8073,10.8141,155800.0
2009-07-01 11:25:00,15.9,15.94,15.89,15.93,141300.0,10.8141,10.8413,10.8073,10.8345,141300.0
2009-07-01 11:30:00,15.91,15.93,15.89,15.89,99600.0,10.8209,10.8345,10.8073,10.8073,99600.0
2009-07-01 11:35:00,15.9,15.9,15.86,15.88,214000.0,10.8141,10.8141,10.7869,10.8005,214000.0
2009-07-01 11:40:00,15.88,15.88,15.85,15.86,113600.0,10.8005,10.8005,10.78,10.7869,113600.0
2009-07-01 11:45:00,15.86,15.91,15.84,15.87,343100.0,10.7869,10.8209,10.7732,10.7937,343100.0
2009-07-01 11:50:00,15.87,15.88,15.83,15.88,196600.0,10.7937,10.8005,10.7664,10.8005,196600.0
2009-07-01 11:55:00,15.88,15.91,15.87,15.9,79400.0,10.8005,10.8209,10.7937,10.8141,79400.0
2009-07-01 12:00:00,15.9,15.9,15.86,15.9,54700.0,10.8141,10.8141,10.7869,10.8141,54700.0
2009-07-01 12:05:00,15.9,15.9,15.87,15.89,69300.0,10.8141,10.8141,10.7937,10.8073,69300.0
2009-07-01 12:10:00,15.87,15.88,15.85,15.86,156000.0,10.7937,10.8005,10.78,10.7869,156000.0
2009-07-01 12:15:00,15.86,15.86,15.82,15.84,219800.0,10.7869,10.7869,10.7596,10.7732,219800.0
2009-07-01 12:20:00,15.82,15.87,15.81,15.86,241400.0,10.7596,10.7937,10.7528,10.7869,241400.0
2009-07-01 12:25:00,15.87,15.87,15.84,15.85,87200.0,10.7937,10.7937,10.7732,10.78,87200.0
2009-07-01 12:30:00,15.85,15.85,15.83,15.84,128900.0,10.78,10.78,10.7664,10.7732,128900.0
2009-07-01 12:35:00,15.83,15.84,15.82,15.82,68600.0,10.7664,10.7732,10.7596,10.7596,68600.0
2009-07-01 12:40:00,15.82,15.83,15.82,15.82,36300.0,10.7596,10.7664,10.7596,10.7596,36300.0
2009-07-01 12:45:00,15.82,15.83,15.8,15.81,216000.0,10.7596,10.7664,10.746,10.7528,216000.0
2009-07-01 12:50:00,15.81,15.83,15.77,15.82,187800.0,10.7528,10.7664,10.7256,10.7596,187800.0
2009-07-01 12:55:00,15.83,15.85,15.82,15.82,109400.0,10.7664,10.78,10.7596,10.7596,109400.0
2009-07-01 13:00:00,15.82,15.83,15.82,15.83,46200.0,10.7596,10.7664,10.7596,10.7664,46200.0
2009-07-01 13:05:00,15.83,15.83,15.78,15.8,350800.0,10.7664,10.7664,10.7324,10.746,350800.0
2009-07-01 13:10:00,15.8,15.82,15.79,15.82,66800.0,10.746,10.7596,10.7392,10.7596,66800.0
2009-07-01 13:15:00,15.82,15.82,15.79,15.8,82600.0,10.7596,10.7596,10.7392,10.746,82600.0
2009-07-01 13:20:00,15.8,15.8,15.76,15.79,173000.0,10.746,10.746,10.7188,10.7392,173000.0
2009-07-01 13:25:00,15.79,15.85,15.78,15.82,312200.0,10.7392,10.78,10.7324,10.7596,312200.0
2009-07-01 13:30:00,15.82,15.9,15.79,15.79,645800.0,10.7596,10.8141,10.7392,10.7392,645800.0
2009-07-01 13:35:00,15.8,15.82,15.8,15.82,104400.0,10.746,10.7596,10.746,10.7596,104400.0
2009-07-01 13:40:00,15.82,15.85,15.8,15.85,174900.0,10.7596,10.78,10.746,10.78,174900.0
2009-07-01 13:45:00,15.85,15.86,15.84,15.86,53100.0,10.78,10.7869,10.7732,10.7869,53100.0
2009-07-01 13:50:00,15.86,15.86,15.79,15.8,283000.0,10.7869,10.7869,10.7392,10.746,283000.0
2009-07-01 13:55:00,15.8,15.8,15.77,15.78,210200.0,10.746,10.746,10.7256,10.7324,210200.0
2009-07-01 14:00:00,15.77,15.8,15.77,15.79,96000.0,10.7256,10.746,10.7256,10.7392,96000.0
2009-07-01 14:05:00,15.79,15.79,15.74,15.74,120800.0,10.7392,10.7392,10.7052,10.7052,120800.0
2009-07-01 14:10:00,15.75,15.75,15.69,15.73,189900.0,10.712,10.712,10.6712,10.6984,189900.0
2009-07-01 14:15:00,15.74,15.74,15.73,15.73,94400.0,10.7052,10.7052,10.6984,10.6984,94400.0
2009-07-01 14:20:00,15.73,15.74,15.73,15.73,40100.0,10.6984,10.7052,10.6984,10.6984,40100.0
2009-07-01 14:25:00,15.74,15.75,15.73,15.75,144700.0,10.7052,10.712,10.6984,10.712,144700.0
2009-07-01 14:30:00,15.74,15.75,15.73,15.75,84600.0,10.7052,10.712,10.6984,10.712,84600.0
2009-07-01 14:35:00,15.75,15.77,15.74,15.77,67000.0,10.712,10.7256,10.7052,10.7256,67000.0
2009-07-01 14:40:00,15.76,15.77,15.68,15.72,478100.0,10.7188,10.7256,10.6644,10.6916,478100.0
2009-07-01 14:45:00,15.72,15.75,15.68,15.68,231900.0,10.6916,10.712,10.6644,10.6644,231900.0
2009-07-01 14:50:00,15.69,15.69,15.6,15.65,493100.0,10.6712,10.6712,10.61,10.644,493100.0
2009-07-01 14:55:00,15.64,15.65,15.62,15.65,288600.0,10.6372,10.644,10.6236,10.644,288600.0
2009-07-01 15:00:00,15.65,15.67,15.58,15.62,596500.0,10.644,10.6576,10.5964,10.6236,596500.0
2009-07-01 15:05:00,15.63,15.63,15.52,15.57,505800.0,10.6304,10.6304,10.5556,10.5896,505800.0
2009-07-01 15:10:00,15.57,15.62,15.57,15.62,97200.0,10.5896,10.6236,10.5896,10.6236,97200.0
2009-07-01 15:15:00,15.62,15.65,15.57,15.65,315900.0,10.6236,10.644,10.5896,10.644,315900.0
2009-07-01 15:20:00,15.65,15.66,15.64,15.66,176000.0,10.644,10.6508,10.6372,10.6508,176000.0
2009-07-01 15:25:00,15.66,15.66,15.62,15.64,228500.0,10.6508,10.6508,10.6236,10.6372,228500.0
2009-07-01 15:30:00,15.63,15.69,15.6,15.69,260700.0,10.6304,10.6712,10.61,10.6712,260700.0
2009-07-01 15:35:00,15.7,15.72,15.6,15.63,503300.0,10.678,10.6916,10.61,10.6304,503300.0
2009-07-01 15:40:00,15.64,15.69,15.6,15.62,386600.0,10.6372,10.6712,10.61,10.6236,386600.0
2009-07-01 15:45:00,15.62,15.63,15.54,15.54,644400.0,10.6236,10.6304,10.5692,10.5692,644400.0
2009-07-01 15:50:00,15.54,15.59,15.53,15.55,1083900.0,10.5692,10.6032,10.5624,10.576,1083900.0
2009-07-01 15:55:00,15.55,15.57,15.53,15.57,1147300.0,10.576,10.5896,10.5624,10.5896,1147300.0
2009-07-02 09:30:00,15.35,15.5,15.21,15.25,400400.0,10.44,10.542,10.3448,10.372,400400.0
2009-07-02 09:35:00,15.25,15.25,15.17,15.18,468300.0,10.372,10.372,10.3176,10.3244,468300.0
2009-07-02 09:40:00,15.18,15.23,15.17,15.2,294300.0,10.3244,10.3584,10.3176,10.338,294300.0
2009-07-02 09:45:00,15.2,15.21,15.09,15.12,667000.0,10.338,10.3448,10.2632,10.2836,667000.0
2009-07-02 09:50:00,15.12,15.13,15.04,15.07,427000.0,10.2836,10.2904,10.2291,10.2495,427000.0
2009-07-02 09:55:00,15.08,15.09,15.05,15.08,255600.0,10.2563,10.2632,10.2359,10.2563,255600.0
2009-07-02 10:00:00,15.09,15.17,15.09,15.16,358500.0,10.2632,10.3176,10.2632,10.3108,358500.0
2009-07-02 10:05:00,15.16,15.17,15.02,15.05,398100.0,10.3108,10.3176,10.2155,10.2359,398100.0
2009-07-02 10:10:00,15.05,15.09,15.05,15.08,233600.0,10.2359,10.2632,10.2359,10.2563,233600.0
2009-07-02 10:15:00,15.08,15.15,15.07,15.12,255800.0,10.2563,10.304,10.2495,10.2836,255800.0
2009-07-02 10:20:00,15.13,15.17,15.12,15.17,278300.0,10.2904,10.3176,10.2836,10.3176,278300.0
2009-07-02 10:25:00,15.17,15.2,15.16,15.18,229900.0,10.3176,10.338,10.3108,10.3244,229900.0
2009-07-02 10:30:00,15.18,15.2,15.16,15.19,235900.0,10.3244,10.338,10.3108,10.3312,235900.0
2009-07-02 10:35:00,15.2,15.24,15.19,15.19,202800.0,10.338,10.3652,10.3312,10.3312,202800.0
2009-07-02 10:40:00,15.2,15.22,15.19,15.21,141200.0,10.338,10.3516,10.3312,10.3448,141200.0
2009-07-02 10:45:00,15.22,15.23,15.21,15.22,147200.0,10.3516,10.3584,10.3448,10.3516,147200.0
2009-07-02 10:50:00,15.22,15.22,15.16,15.21,211300.0,10.3516,10.3516,10.3108,10.3448,211300.0
2009-07-02 10:55:00,15.22,15.24,15.2,15.24,263200.0,10.3516,10.3652,10.338,10.3652,263200.0
2009-07-02 11:00:00,15.23,15.26,15.22,15.24,205300.0,10.3584,10.3788,10.3516,10.3652,205300.0
2009-07-02 11:05:00,15.25,15.25,15.18,15.23,130400.0,10.372,10.372,10.3244,10.3584,130400.0
2009-07-02 11:10:00,15.23,15.23,15.2,15.2,147800.0,10.3584,10.3584,10.338,10.338,147800.0
2009-07-02 11:15:00,15.2,15.22,15.12,15.15,301500.0,10.338,10.3516,10.2836,10.304,301500.0
2009-07-02 11:20:00,15.15,15.2,15.14,15.18,270800.0,10.304,10.338,10.2972,10.3244,270800.0
2009-07-02 11:25:00,15.17,15.21,15.16,15.21,131200.0,10.3176,10.3448,10.3108,10.3448,131200.0
2009-07-02 11:30:00,15.2,15.21,15.18,15.18,87100.0,10.338,10.3448,10.3244,10.3244,87100.0
2009-07-02 11:35:00,15.18,15.19,15.15,15.17,64300.0,10.3244,10.3312,10.304,10.3176,64300.0
2009-07-02 11:40:00,15.17,15.17,15.1,15.1,98300.0,10.3176,10.3176,10.27,10.27,98300.0
2009-07-02 11:45:00,15.1,15.11,15.09,15.11,113800.0,10.27,10.2768,10.2632,10.2768,113800.0
2009-07-02 11:50:00,15.11,15.12,15.1,15.11,62100.0,10.2768,10.2836,10.27,10.2768,62100.0
2009-07-02 11:55:00,15.12,15.14,15.11,15.14,96100.0,10.2836,10.2972,10.2768,10.2972,96100.0
2009-07-02 12:00:00,15.14,15.16,15.13,15.15,100600.0,10.2972,10.3108,10.2904,10.304,100600.0
2009-07-02 12:05:00,15.15,15.15,15.14,15.15,75700.0,10.304,10.304,10.2972,10.304,75700.0
2009-07-02 12:10:00,15.15,15.15,15.05,15.09,425000.0,10.304,10.304,10.2359,10.2632,425000.0
2009-07-02 12:15:00,15.09,15.1,15.07,15.07,73400.0,10.2632,10.27,10.2495,10.2495,73400.0
2009-07-02 12:20:00,15.07,15.09,15.07,15.08,47700.0,10.2495,10.2632,10.2495,10.2563,47700.0
2009-07-02 12:25:00,15.09,15.09,15.08,15.08,46500.0,10.2632,10.2632,10.2563,10.2563,46500.0
2009-07-02 12:30:00,15.08,15.09,15.07,15.08,216100.0,10.2563,10.2632,10.2495,10.2563,216100.0
2009-07-02 12:35:00,15.08,15.09,15.07,15.09,76000.0,10.2563,10.2632,10.2495,10.2632,76000.0
2009-07-02 12:40:00,15.09,15.12,15.09,15.12,82300.0,10.2632,10.2836,10.2632,10.2836,82300.0
2009-07-02 12:45:00,15.12,15.15,15.11,15.14,57800.0,10.2836,10.304,10.2768,10.2972,57800.0
2009-07-02 12:50:00,15.15,15.15,15.14,15.14,38000.0,10.304,10.304,10.2972,10.2972,38000.0
2009-07-02 12:55:00,15.15,15.15,15.14,15.15,31100.0,10.304,10.304,10.2972,10.304,31100.0
2009-07-02 13:00:00,15.14,15.17,15.14,15.17,100100.0,10.2972,10.3176,10.2972,10.3176,100100.0
2009-07-02 13:05:00,15.16,15.17,15.15,15.16,91500.0,10.3108,10.3176,10.304,10.3108,91500.0
2009-07-02 13:10:00,15.16,15.18,15.15,15.17,98000.0,10.3108,10.3244,10.304,10.3176,98000.0
2009-07-02 13:15:00,15.17,15.17,15.16,15.16,49500.0,10.3176,10.3176,10.3108,10.3108,49500.0
2009-07-02 13:20:00,15.17,15.19,15.16,15.19,78100.0,10.3176,10.3312,10.3108,10.3312,78100.0
2009-07-02 13:25:00,15.19,15.24,15.18,15.24,187400.0,10.3312,10.3652,10.3244,10.3652,187400.0
2009-07-02 13:30:00,15.23,15.25,15.23,15.25,101000.0,10.3584,10.372,10.3584,10.372,101000.0
2009-07-02 13:35:00,15.25,15.25,15.24,15.24,65900.0,10.372,10.372,10.3652,10.3652,65900.0
2009-07-02 13:40:00,15.24,15.29,15.24,15.27,115900.0,10.3652,10.3992,10.3652,10.3856,115900.0
2009-07-02 13:45:00,15.27,15.28,15.26,15.26,60000.0,10.3856,10.3924,10.3788,10.3788,60000.0
2009-07-02 13:50:00,15.27,15.29,15.26,15.28,70700.0,10.3856,10.3992,10.3788,10.3924,70700.0
2009-07-02 13:55:00,15.29,15.29,15.28,15.29,43600.0,10.3992,10.3992,10.3924,10.3992,43600.0
2009-07-02 14:00:00,15.28,15.29,15.27,15.28,97100.0,10.3924,10.3992,10.3856,10.3924,97100.0
2009-07-02 14:05:00,15.29,15.29,15.27,15.27,73800.0,10.3992,10.3992,10.3856,10.3856,73800.0
2009-07-02 14:10:00,15.28,15.29,15.27,15.28,56400.0,10.3924,10.3992,10.3856,10.3924,56400.0
2009-07-02 14:15:00,15.29,15.29,15.28,15.28,46900.0,10.3992,10.3992,10.3924,10.3924,46900.0
2009-07-02 14:20:00,15.29,15.29,15.28,15.28,30400.0,10.3992,10.3992,10.3924,10.3924,30400.0
2009-07-02 14:25:00,15.29,15.31,15.28,15.3,72500.0,10.3992,10.4128,10.3924,10.406,72500.0
2009-07-02 14:30:00,15.3,15.33,15.3,15.32,98000.0,10.406,10.4264,10.406,10.4196,98000.0
2009-07-02 14:35:00,15.33,15.36,15.32,15.34,153000.0,10.4264,10.4468,10.4196,10.4332,153000.0
2009-07-02 14:40:00,15.35,15.35,15.34,15.34,145600.0,10.44,10.44,10.4332,10.4332,145600.0
2009-07-02 14:45:00,15.34,15.35,15.31,15.31,140300.0,10.4332,10.44,10.4128,10.4128,140300.0
2009-07-02 14:50:00,15.31,15.32,15.31,15.31,45400.0,10.4128,10.4196,10.4128,10.4128,45400.0
2009-07-02 14:55:00,15.32,15.34,15.31,15.34,103600.0,10.4196,10.4332,10.4128,10.4332,103600.0
2009-07-02 15:00:00,15.33,15.37,15.33,15.36,211400.0,10.4264,10.4536,10.4264,10.4468,211400.0
2009-07-02 15:05:00,15.36,15.37,15.33,15.34,146600.0,10.4468,10.4536,10.4264,10.4332,146600.0
2009-07-02 15:10:00,15.35,15.35,15.33,15.35,160800.0,10.44,10.44,10.4264,10.44,160800.0
2009-07-02 15:15:00,15.34,15.37,15.34,15.36,176400.0,10.4332,10.4536,10.4332,10.4468,176400.0
2009-07-02 15:20:00,15.35,15.36,15.28,15.28,283800.0,10.44,10.4468,10.3924,10.3924,283800.0
2009-07-02 15:25:00,15.28,15.3,15.27,15.28,158500.0,10.3924,10.406,10.3856,10.3924,158500.0
2009-07-02 15:30:00,15.27,15.3,15.26,15.29,272800.0,10.3856,10.406,10.3788,10.3992,272800.0
2009-07-02 15:35:00,15.29,15.33,15.27,15.33,209400.0,10.3992,10.4264,10.3856,10.4264,209400.0
2009-07-02 15:40:00,15.32,15.34,15.3,15.34,232100.0,10.4196,10.4332,10.406,10.4332,232100.0
2009-07-02 15:45:00,15.34,15.39,15.33,15.37,266000.0,10.4332,10.4672,10.4264,10.4536,266000.0
2009-07-02 15:50:00,15.36,15.37,15.31,15.34,398800.0,10.4468,10.4536,10.4128,10.4332,398800.0
2009-07-02 15:55:00,15.34,15.35,15.16,15.25,652300.0,10.4332,10.44,10.3108,10.372,652300.0
2009-07-06 09:30:00,15.21,15.5,15.17,15.49,421100.0,10.3448,10.542,10.3176,10.5352,421100.0
2009-07-06 09:35:00,15.49,15.5,15.39,15.41,182600.0,10.5352,10.542,10.4672,10.4808,182600.0
2009-07-06 09:40:00,15.41,15.54,15.4,15.44,313300.0,10.4808,10.5692,10.474,10.5012,313300.0
2009-07-06 09:45:00,15.44,15.5,15.37,15.5,237300.0,10.5012,10.542,10.4536,10.542,237300.0
2009-07-06 09:50:00,15.5,15.5,15.4,15.41,97000.0,10.542,10.542,10.474,10.4808,97000.0
2009-07-06 09:55:00,15.41,15.49,15.4,15.46,156600.0,10.4808,10.5352,10.474,10.5148,156600.0
2009-07-06 10:00:00,15.45,15.52,15.38,15.4,258100.0,10.508,10.5556,10.4604,10.474,258100.0
2009-07-06 10:05:00,15.41,15.43,15.38,15.38,117000.0,10.4808,10.4944,10.4604,10.4604,117000.0
2009-07-06 10:10:00,15.39,15.4,15.33,15.33,125000.0,10.4672,10.474,10.4264,10.4264,125000.0
2009-07-06 10:15:00,15.33,15.34,15.26,15.26,182000.0,10.4264,10.4332,10.3788,10.3788,182000.0
2009-07-06 10:20:00,15.26,15.27,15.16,15.19,374900.0,10.3788,10.3856,10.3108,10.3312,374900.0
2009-07-06 10:25:00,15.2,15.2,15.14,15.16,181000.0,10.338,10.338,10.2972,10.3108,181000.0
2009-07-06 10:30:00,15.15,15.17,15.14,15.16,163700.0,10.304,10.3176,10.2972,10.3108,163700.0
2009-07-06 10:35:00,15.16,15.22,15.15,15.2,328500.0,10.3108,10.3516,10.304,10.338,328500.0
2009-07-06 10:40:00,15.21,15.24,15.18,15.23,172800.0,10.3448,10.3652,10.3244,10.3584,172800.0
2009-07-06 10:45:00,15.24,15.34,15.23,15.33,178800.0,10.3652,10.4332,10.3584,10.4264,178800.0
2009-07-06 10:50:00,15.33,15.34,15.22,15.23,327700.0,10.4264,10.4332,10.3516,10.3584,327700.0
2009-07-06 10:55:00,15.23,15.23,15.18,15.18,257900.0,10.3584,10.3584,10.3244,10.3244,257900.0
2009-07-06 11:00:00,15.19,15.19,15.17,15.17,142700.0,10.3312,10.3312,10.3176,10.3176,142700.0
2009-07-06 11:05:00,15.18,15.18,15.16,15.17,65500.0,10.3244,10.3244,10.3108,10.3176,65500.0
2009-07-06 11:10:00,15.16,15.17,15.14,15.15,208500.0,10.3108,10.3176,10.2972,10.304,208500.0
2009-07-06 11:15:00,15.14,15.21,15.14,15.21,161200.0,10.2972,10.3448,10.2972,10.3448,161200.0
2009-07-06 11:20:00,15.2,15.25,15.2,15.25,81200.0,10.338,10.372,10.338,10.372,81200.0
2009-07-06 11:25:00,15.25,15.25,15.24,15.24,27700.0,10.372,10.372,10.3652,10.3652,27700.0
2009-07-06 11:30:00,15.24,15.25,15.21,15.22,75100.0,10.3652,10.372,10.3448,10.3516,75100.0
2009-07-06 11:35:00,15.22,15.22,15.19,15.2,60000.0,10.3516,10.3516,10.3312,10.338,60000.0
2009-07-06 11:40:00,15.21,15.21,15.16,15.16,140600.0,10.3448,10.3448,10.3108,10.3108,140600.0
2009-07-06 11:45:00,15.15,15.16,15.11,15.13,287000.0,10.304,10.3108,10.2768,10.2904,287000.0
2009-07-06 11:50:00,15.12,15.13,15.12,15.13,51000.0,10.2836,10.2904,10.2836,10.2904,51000.0
2009-07-06 11:55:00,15.12,15.13,15.07,15.08,175000.0,10.2836,10.2904,10.2495,10.2563,175000.0
2009-07-06 12:00:00,15.07,15.08,15.06,15.07,217900.0,10.2495,10.2563,10.2427,10.2495,217900.0
2009-07-06 12:05:00,15.07,15.07,15.06,15.06,68000.0,10.2495,10.2495,10.2427,10.2427,68000.0
2009-07-06 12:10:00,15.07,15.07,15.04,15.05,207600.0,10.2495,10.2495,10.2291,10.2359,207600.0
2009-07-06 12:15:00,15.05,15.05,15.01,15.03,178300.0,10.2359,10.2359,10.2087,10.2223,178300.0
2009-07-06 12:20:00,15.03,15.03,15.0,15.01,268300.0,10.2223,10.2223,10.2019,10.2087,268300.0
2009-07-06 12:25:00,15.02,15.02,15.0,15.01,67000.0,10.2155,10.2155,10.2019,10.2087,67000.0
2009-07-06 12:30:00,15.01,15.01,14.99,15.0,129700.0,10.2087,10.2087,10.1951,10.2019,129700.0
2009-07-06 12:35:00,15.0,15.01,14.96,14.99,253700.0,10.2019,10.2087,10.1747,10.1951,253700.0
2009-07-06 12:40:00,14.99,14.99,14.97,14.98,58800.0,10.1951,10.1951,10.1815,10.1883,58800.0
2009-07-06 12:45:00,14.98,14.98,14.95,14.95,46800.0,10.1883,10.1883,10.1679,10.1679,46800.0
2009-07-06 12:50:00,14.95,14.97,14.95,14.96,19400.0,10.1679,10.1815,10.1679,10.1747,19400.0
2009-07-06 12:55:00,14.96,14.99,14.95,14.98,129800.0,10.1747,10.1951,10.1679,10.1883,129800.0
2009-07-06 13:00:00,14.98,14.99,14.95,14.97,73800.0,10.1883,10.1951,10.1679,10.1815,73800.0
2009-07-06 13:05:00,14.96,14.97,14.95,14.96,96500.0,10.1747,10.1815,10.1679,10.1747,96500.0
2009-07-06 13:10:00,14.96,14.96,14.94,14.94,92200.0,10.1747,10.1747,10.1611,10.1611,92200.0
2009-07-06 13:15:00,14.95,15.01,14.94,15.01,229500.0,10.1679,10.2087,10.1611,10.2087,229500.0
2009-07-06 13:20:00,15.01,15.02,15.0,15.02,89100.0,10.2087,10.2155,10.2019,10.2155,89100.0
2009-07-06 13:25:00,15.02,15.02,14.99,15.0,117400.0,10.2155,10.2155,10.1951,10.2019,117400.0
2009-07-06 13:30:00,14.99,15.02,14.99,15.02,82400.0,10.1951,10.2155,10.1951,10.2155,82400.0
2009-07-06 13:35:00,15.02,15.02,15.01,15.02,51100.0,10.2155,10.2155,10.2087,10.2155,51100.0
2009-07-06 13:40:00,15.02,15.02,14.99,15.02,79800.0,10.2155,10.2155,10.1951,10.2155,79800.0
2009-07-06 13:45:00,15.0,15.0,14.99,15.0,19900.0,10.2019,10.2019,10.1951,10.2019,19900.0
2009-07-06 13:50:00,15.0,15.01,14.99,15.0,72900.0,10.2019,10.2087,10.1951,10.2019,72900.0
2009-07-06 13:55:00,15.0,15.01,14.99,14.99,52100.0,10.2019,10.2087,10.1951,10.1951,52100.0
2009-07-06 14:00:00,15.0,15.01,14.99,15.01,155700.0,10.2019,10.2087,10.1951,10.2087,155700.0
2009-07-06 14:05:00,15.01,15.03,15.01,15.02,63900.0,10.2087,10.2223,10.2087,10.2155,63900.0
2009-07-06 14:10:00,15.03,15.03,15.02,15.02,78000.0,10.2223,10.2223,10.2155,10.2155,78000.0
2009-07-06 14:15:00,15.03,15.05,15.02,15.04,193900.0,10.2223,10.2359,10.2155,10.2291,193900.0
2009-07-06 14:20:00,15.04,15.04,14.98,14.98,214600.0,10.2291,10.2291,10.1883,10.1883,214600.0
2009-07-06 14:25:00,14.98,15.01,14.98,14.98,159900.0,10.1883,10.2087,10.1883,10.1883,159900.0
2009-07-06 14:30:00,14.98,15.03,14.97,15.02,68200.0,10.1883,10.2223,10.1815,10.2155,68200.0
2009-07-06 14:35:00,15.02,15.03,15.0,15.01,115000.0,10.2155,10.2223,10.2019,10.2087,115000.0
2009-07-06 14:40:00,15.01,15.01,14.99,15.0,51200.0,10.2087,10.2087,10.1951,10.2019,51200.0
2009-07-06 14:45:00,15.0,15.05,14.99,15.04,80300.0,10.2019,10.2359,10.1951,10.2291,80300.0
2009-07-06 14:50:00,15.04,15.05,15.0,15.01,94600.0,10.2291,10.2359,10.2019,10.2087,94600.0
2009-07-06 14:55:00,15.01,15.04,15.0,15.01,130800.0,10.2087,10.2291,10.2019,10.2087,130800.0
2009-07-06 15:00:00,15.02,15.07,15.01,15.05,167900.0,10.2155,10.2495,10.2087,10.2359,167900.0
2009-07-06 15:05:00,15.05,15.05,15.03,15.03,160100.0,10.2359,10.2359,10.2223,10.2223,160100.0
2009-07-06 15:10:00,15.04,15.04,14.99,15.01,211500.0,10.2291,10.2291,10.1951,10.2087,211500.0
2009-07-06 15:15:00,15.01,15.06,15.01,15.06,99400.0,10.2087,10.2427,10.2087,10.2427,99400.0
2009-07-06 15:20:00,15.06,15.09,15.04,15.08,181300.0,10.2427,10.2632,10.2291,10.2563,181300.0
2009-07-06 15:25:00,15.08,15.09,15.07,15.08,120800.0,10.2563,10.2632,10.2495,10.2563,120800.0
2009-07-06 15:30:00,15.08,15.09,15.04,15.04,119300.0,10.2563,10.2632,10.2291,10.2291,119300.0
2009-07-06 15:35:00,15.04,15.08,15.04,15.06,196600.0,10.2291,10.2563,10.2291,10.2427,196600.0
2009-07-06 15:40:00,15.07,15.13,15.07,15.13,210400.0,10.2495,10.2904,10.2495,10.2904,210400.0
2009-07-06 15:45:00,15.13,15.19,15.11,15.14,294600.0,10.2904,10.3312,10.2768,10.2972,294600.0
2009-07-06 15:50:00,15.15,15.19,15.14,15.19,252100.0,10.304,10.3312,10.2972,10.3312,252100.0
2009-07-06 15:55:00,15.19,15.2,15.17,15.18,463900.0,10.3312,10.338,10.3176,10.3244,463900.0
2009-07-07 09:30:00,15.19,15.25,15.09,15.2,205200.0,10.3312,10.372,10.2632,10.338,205200.0
2009-07-07 09:35:00,15.19,15.24,15.11,15.16,138100.0,10.3312,10.3652,10.2768,10.3108,138100.0
2009-07-07 09:40:00,15.15,15.21,15.13,15.19,204300.0,10.304,10.3448,10.2904,10.3312,204300.0
2009-07-07 09:45:00,15.18,15.19,15.15,15.16,91400.0,10.3244,10.3312,10.304,10.3108,91400.0
2009-07-07 09:50:00,15.17,15.23,15.17,15.2,102000.0,10.3176,10.3584,10.3176,10.338,102000.0
2009-07-07 09:55:00,15.19,15.19,15.15,15.18,106500.0,10.3312,10.3312,10.304,10.3244,106500.0
2009-07-07 10:00:00,15.17,15.17,15.12,15.14,146900.0,10.3176,10.3176,10.2836,10.2972,146900.0
2009-07-07 10:05:00,15.14,15.18,15.1,15.15,143000.0,10.2972,10.3244,10.27,10.304,143000.0
2009-07-07 10:10:00,15.15,15.15,15.09,15.11,65500.0,10.304,10.304,10.2632,10.2768,65500.0
2009-07-07 10:15:00,15.11,15.12,15.09,15.11,42300.0,10.2768,10.2836,10.2632,10.2768,42300.0
2009-07-07 10:20:00,15.11,15.15,15.11,15.13,52300.0,10.2768,10.304,10.2768,10.2904,52300.0
2009-07-07 10:25:00,15.14,15.18,15.13,15.13,44000.0,10.2972,10.3244,10.2904,10.2904,44000.0
2009-07-07 10:30:00,15.14,15.14,15.09,15.1,46900.0,10.2972,10.2972,10.2632,10.27,46900.0
2009-07-07 10:35:00,15.1,15.1,15.05,15.07,95500.0,10.27,10.27,10.2359,10.2495,95500.0
2009-07-07 10:40:00,15.08,15.1,15.07,15.09,49600.0,10.2563,10.27,10.2495,10.2632,49600.0
2009-07-07 10:45:00,15.1,15.1,15.08,15.08,23700.0,10.27,10.27,10.2563,10.2563,23700.0
2009-07-07 10:50:00,15.07,15.08,15.06,15.07,29800.0,10.2495,10.2563,10.2427,10.2495,29800.0
2009-07-07 10:55:00,15.07,15.07,15.04,15.06,81800.0,10.2495,10.2495,10.2291,10.2427,81800.0
2009-07-07 11:00:00,15.05,15.06,15.03,15.06,40400.0,10.2359,10.2427,10.2223,10.2427,40400.0
2009-07-07 11:05:00,15.06,15.1,15.06,15.1,40900.0,10.2427,10.27,10.2427,10.27,40900.0
2009-07-07 11:10:00,15.1,15.11,15.08,15.09,70700.0,10.27,10.2768,10.2563,10.2632,70700.0
2009-07-07 11:15:00,15.08,15.1,15.07,15.1,42000.0,10.2563,10.27,10.2495,10.27,42000.0
2009-07-07 11:20:00,15.1,15.1,15.09,15.1,15700.0,10.27,10.27,10.2632,10.27,15700.0
2009-07-07 11:25:00,15.1,15.1,15.06,15.06,51700.0,10.27,10.27,10.2427,10.2427,51700.0
2009-07-07 11:30:00,15.07,15.08,15.04,15.05,112900.0,10.2495,10.2563,10.2291,10.2359,112900.0
2009-07-07 11:35:00,15.06,15.06,15.04,15.04,99300.0,10.2427,10.2427,10.2291,10.2291,99300.0
2009-07-07 11:40:00,15.04,15.05,14.96,14.96,121100.0,10.2291,10.2359,10.1747,10.1747,121100.0
2009-07-07 11:45:00,14.96,14.97,14.94,14.95,121800.0,10.1747,10.1815,10.1611,10.1679,121800.0
2009-07-07 11:50:00,14.95,14.95,14.94,14.95,91200.0,10.1679,10.1679,10.1611,10.1679,91200.0
2009-07-07 11:55:00,14.95,14.95,14.88,14.88,300700.0,10.1679,10.1679,10.1203,10.1203,300700.0
2009-07-07 12:00:00,14.88,14.9,14.79,14.83,459100.0,10.1203,10.1339,10.0591,10.0863,459100.0
2009-07-07 12:05:00,14.82,14.83,14.78,14.79,208500.0,10.0795,10.0863,10.0523,10.0591,208500.0
2009-07-07 12:10:00,14.8,14.8,14.72,14.74,517500.0,10.0659,10.0659,10.0115,10.0251,517500.0
2009-07-07 12:15:00,14.74,14.75,14.7,14.75,465000.0,10.0251,10.0319,9.9979,10.0319,465000.0
2009-07-07 12:20:00,14.76,14.77,14.74,14.75,53100.0,10.0387,10.0455,10.0251,10.0319,53100.0
2009-07-07 12:25:00,14.76,14.76,14.69,14.69,132200.0,10.0387,10.0387,9.9911,9.9911,132200.0
2009-07-07 12:30:00,14.69,14.7,14.67,14.68,304600.0,9.9911,9.9979,9.9775,9.9843,304600.0
2009-07-07 12:35:00,14.68,14.68,14.63,14.64,167700.0,9.9843,9.9843,9.9503,9.9571,167700.0
2009-07-07 12:40:00,14.64,14.69,14.6,14.68,287100.0,9.9571,9.9911,9.9299,9.9843,287100.0
2009-07-07 12:45:00,14.69,14.69,14.64,14.65,146800.0,9.9911,9.9911,9.9571,9.9639,146800.0
2009-07-07 12:50:00,14.66,14.69,14.65,14.67,136700.0,9.9707,9.9911,9.9639,9.9775,136700.0
2009-07-07 12:55:00,14.67,14.68,14.64,14.67,73900.0,9.9775,9.9843,9.9571,9.9775,73900.0
2009-07-07 13:00:00,14.67,14.67,14.65,14.66,100000.0,9.9775,9.9775,9.9639,9.9707,100000.0
2009-07-07 13:05:00,14.65,14.67,14.63,14.66,170800.0,9.9639,9.9775,9.9503,9.9707,170800.0
2009-07-07 13:10:00,14.67,14.67,14.64,14.64,278300.0,9.9775,9.9775,9.9571,9.9571,278300.0
2009-07-07 13:15:00,14.64,14.66,14.64,14.64,156500.0,9.9571,9.9707,9.9571,9.9571,156500.0
2009-07-07 13:20:00,14.65,14.65,14.63,14.65,167800.0,9.9639,9.9639,9.9503,9.9639,167800.0
2009-07-07 13:25:00,14.65,14.66,14.63,14.66,120200.0,9.9639,9.9707,9.9503,9.9707,120200.0
2009-07-07 13:30:00,14.66,14.7,14.66,14.7,264400.0,9.9707,9.9979,9.9707,9.9979,264400.0
2009-07-07 13:35:00,14.69,14.7,14.67,14.69,124900.0,9.9911,9.9979,9.9775,9.9911,124900.0
2009-07-07 13:40:00,14.7,14.7,14.69,14.69,53200.0,9.9979,9.9979,9.9911,9.9911,53200.0
2009-07-07 13:45:00,14.69,14.7,14.67,14.68,90100.0,9.9911,9.9979,9.9775,9.9843,90100.0
2009-07-07 13:50:00,14.68,14.68,14.66,14.66,100100.0,9.9843,9.9843,9.9707,9.9707,100100.0
2009-07-07 13:55:00,14.66,14.67,14.66,14.66,46900.0,9.9707,9.9775,9.9707,9.9707,46900.0
2009-07-07 14:00:00,14.67,14.67,14.64,14.64,90600.0,9.9775,9.9775,9.9571,9.9571,90600.0
2009-07-07 14:05:00,14.64,14.66,14.63,14.64,136900.0,9.9571,9.9707,9.9503,9.9571,136900.0
2009-07-07 14:10:00,14.64,14.67,14.64,14.67,87800.0,9.9571,9.9775,9.9571,9.9775,87800.0
2009-07-07 14:15:00,14.67,14.67,14.65,14.65,59100.0,9.9775,9.9775,9.9639,9.9639,59100.0
2009-07-07 14:20:00,14.65,14.67,14.62,14.63,197600.0,9.9639,9.9775,9.9435,9.9503,197600.0
2009-07-07 14:25:00,14.63,14.65,14.62,14.63,94000.0,9.9503,9.9639,9.9435,9.9503,94000.0
2009-07-07 14:30:00,14.63,14.64,14.62,14.63,104500.0,9.9503,9.9571,9.9435,9.9503,104500.0
2009-07-07 14:35:00,14.63,14.65,14.62,14.65,180700.0,9.9503,9.9639,9.9435,9.9639,180700.0
2009-07-07 14:40:00,14.64,14.66,14.62,14.63,321600.0,9.9571,9.9707,9.9435,9.9503,321600.0
2009-07-07 14:45:00,14.62,14.63,14.62,14.62,123200.0,9.9435,9.9503,9.9435,9.9435,123200.0
2009-07-07 14:50:00,14.63,14.63,14.56,14.58,292800.0,9.9503,9.9503,9.9027,9.9163,292800.0
2009-07-07 14:55:00,14.59,14.61,14.58,14.6,109300.0,9.9231,9.9367,9.9163,9.9299,109300.0
2009-07-07 15:00:00,14.59,14.62,14.55,14.56,428800.0,9.9231,9.9435,9.8959,9.9027,428800.0
2009-07-07 15:05:00,14.57,14.57,14.53,14.55,178200.0,9.9095,9.9095,9.8823,9.8959,178200.0
2009-07-07 15:10:00,14.55,14.56,14.48,14.52,605100.0,9.8959,9.9027,9.8483,9.8755,605100.0
2009-07-07 15:15:00,14.51,14.54,14.51,14.52,133900.0,9.8687,9.8891,9.8687,9.8755,133900.0
2009-07-07 15:20:00,14.52,14.52,14.48,14.48,186100.0,9.8755,9.8755,9.8483,9.8483,186100.0
2009-07-07 15:25:00,14.48,14.49,14.44,14.45,506200.0,9.8483,9.8551,9.8211,9.8279,506200.0
2009-07-07 15:30:00,14.46,14.5,14.44,14.44,519000.0,9.8347,9.8619,9.8211,9.8211,519000.0
2009-07-07 15:35:00,14.44,14.45,14.41,14.44,351900.0,9.8211,9.8279,9.8007,9.8211,351900.0
2009-07-07 15:40:00,14.44,14.45,14.38,14.4,569300.0,9.8211,9.8279,9.7803,9.7939,569300.0
2009-07-07 15:45:00,14.4,14.43,14.38,14.38,348500.0,9.7939,9.8143,9.7803,9.7803,348500.0
2009-07-07 15:50:00,14.38,14.39,14.33,14.36,717100.0,9.7803,9.7871,9.7463,9.7667,717100.0
2009-07-07 15:55:00,14.35,14.39,14.34,14.38,1418300.0,9.7599,9.7871,9.7531,9.7803,1418300.0
2009-07-08 09:30:00,14.37,14.55,14.37,14.51,256600.0,9.7735,9.8959,9.7735,9.8687,256600.0
2009-07-08 09:35:00,14.51,14.58,14.42,14.43,194000.0,9.8687,9.9163,9.8075,9.8143,194000.0
2009-07-08 09:40:00,14.43,14.46,14.33,14.36,309200.0,9.8143,9.8347,9.7463,9.7667,309200.0
2009-07-08 09:45:00,14.35,14.42,14.35,14.37,182900.0,9.7599,9.8075,9.7599,9.7735,182900.0
2009-07-08 09:50:00,14.37,14.4,14.31,14.33,122800.0,9.7735,9.7939,9.7326,9.7463,122800.0
2009-07-08 09:55:00,14.33,14.33,14.22,14.26,316800.0,9.7463,9.7463,9.6714,9.6986,316800.0
2009-07-08 10:00:00,14.26,14.26,14.2,14.22,395000.0,9.6986,9.6986,9.6578,9.6714,395000.0
2009-07-08 10:05:00,14.22,14.3,14.21,14.27,276700.0,9.6714,9.7258,9.6646,9.7054,276700.0
2009-07-08 10:10:00,14.27,14.34,14.26,14.34,184700.0,9.7054,9.7531,9.6986,9.7531,184700.0
2009-07-08 10:15:00,14.33,14.35,14.27,14.3,171300.0,9.7463,9.7599,9.7054,9.7258,171300.0
2009-07-08 10:20:00,14.3,14.37,14.3,14.34,181600.0,9.7258,9.7735,9.7258,9.7531,181600.0
2009-07-08 10:25:00,14.34,14.36,14.31,14.34,69600.0,9.7531,9.7667,9.7326,9.7531,69600.0
2009-07-08 10:30:00,14.34,14.35,14.3,14.34,101100.0,9.7531,9.7599,9.7258,9.7531,101100.0
2009-07-08 10:35:00,14.34,14.34,14.22,14.28,191400.0,9.7531,9.7531,9.6714,9.7122,191400.0
2009-07-08 10:40:00,14.27,14.32,14.27,14.32,75800.0,9.7054,9.7395,9.7054,9.7395,75800.0
2009-07-08 10:45:00,14.32,14.34,14.28,14.29,152200.0,9.7395,9.7531,9.7122,9.719,152200.0
2009-07-08 10:50:00,14.28,14.29,14.2,14.2,142500.0,9.7122,9.719,9.6578,9.6578,142500.0
2009-07-08 10:55:00,14.2,14.21,14.2,14.21,107400.0,9.6578,9.6646,9.6578,9.6646,107400.0
2009-07-08 11:00:00,14.2,14.21,14.16,14.17,171900.0,9.6578,9.6646,9.6306,9.6374,171900.0
2009-07-08 11:05:00,14.17,14.18,14.14,14.15,120300.0,9.6374,9.6442,9.617,9.6238,120300.0
2009-07-08 11:10:00,14.14,14.17,14.14,14.15,332000.0,9.617,9.6374,9.617,9.6238,332000.0
2009-07-08 11:15:00,14.14,14.15,14.07,14.09,761800.0,9.617,9.6238,9.5694,9.583,761800.0
2009-07-08 11:20:00,14.09,14.1,14.02,14.05,270600.0,9.583,9.5898,9.5354,9.5558,270600.0
2009-07-08 11:25:00,14.06,14.06,14.04,14.05,177200.0,9.5626,9.5626,9.549,9.5558,177200.0
2009-07-08 11:30:00,14.06,14.06,14.02,14.05,201200.0,9.5626,9.5626,9.5354,9.5558,201200.0
2009-07-08 11:35:00,14.05,14.08,14.03,14.03,1243500.0,9.5558,9.5762,9.5422,9.5422,1243500.0
2009-07-08 11:40:00,14.03,14.08,14.03,14.06,172900.0,9.5422,9.5762,9.5422,9.5626,172900.0
2009-07-08 11:45:00,14.06,14.06,14.05,14.05,79800.0,9.5626,9.5626,9.5558,9.5558,79800.0
2009-07-08 11:50:00,14.05,14.06,14.02,14.04,115500.0,9.5558,9.5626,9.5354,9.549,115500.0
2009-07-08 11:55:00,14.04,14.05,14.01,14.04,252300.0,9.549,9.5558,9.5286,9.549,252300.0
2009-07-08 12:00:00,14.05,14.05,13.98,14.01,317300.0,9.5558,9.5558,9.5082,9.5286,317300.0
2009-07-08 12:05:00,14.01,14.03,14.0,14.03,100500.0,9.5286,9.5422,9.5218,9.5422,100500.0
2009-07-08 12:10:00,14.02,14.06,14.02,14.06,115900.0,9.5354,9.5626,9.5354,9.5626,115900.0
2009-07-08 12:15:00,14.05,14.07,14.02,14.03,154500.0,9.5558,9.5694,9.5354,9.5422,154500.0
2009-07-08 12:20:00,14.03,14.03,13.99,14.0,74400.0,9.5422,9.5422,9.515,9.5218,74400.0
2009-07-08 12:25:00,14.0,14.01,13.99,14.0,53600.0,9.5218,9.5286,9.515,9.5218,53600.0
2009-07-08 12:30:00,14.0,14.04,13.99,13.99,229400.0,9.5218,9.549,9.515,9.515,229400.0
2009-07-08 12:35:00,13.99,14.02,13.99,14.01,182600.0,9.515,9.5354,9.515,9.5286,182600.0
2009-07-08 12:40:00,14.02,14.06,14.01,14.05,212800.0,9.5354,9.5626,9.5286,9.5558,212800.0
2009-07-08 12:45:00,14.05,14.06,14.04,14.05,86500.0,9.5558,9.5626,9.549,9.5558,86500.0
2009-07-08 12:50:00,14.05,14.06,14.05,14.05,84700.0,9.5558,9.5626,9.5558,9.5558,84700.0
2009-07-08 12:55:00,14.05,14.06,14.04,14.04,95900.0,9.5558,9.5626,9.549,9.549,95900.0
2009-07-08 13:00:00,14.04,14.06,14.01,14.06,354800.0,9.549,9.5626,9.5286,9.5626,354800.0
2009-07-08 13:05:00,14.06,14.06,14.05,14.06,206700.0,9.5626,9.5626,9.5558,9.5626,206700.0
2009-07-08 13:10:00,14.05,14.07,14.05,14.07,102900.0,9.5558,9.5694,9.5558,9.5694,102900.0
2009-07-08 13:15:00,14.06,14.07,14.05,14.06,142800.0,9.5626,9.5694,9.5558,9.5626,142800.0
2009-07-08 13:20:00,14.05,14.06,14.04,14.05,145400.0,9.5558,9.5626,9.549,9.5558,145400.0
2009-07-08 13:25:00,14.05,14.08,14.05,14.08,231900.0,9.5558,9.5762,9.5558,9.5762,231900.0
2009-07-08 13:30:00,14.08,14.08,14.05,14.06,157600.0,9.5762,9.5762,9.5558,9.5626,157600.0
2009-07-08 13:35:00,14.06,14.06,14.04,14.04,130400.0,9.5626,9.5626,9.549,9.549,130400.0
2009-07-08 13:40:00,14.05,14.06,14.04,14.05,58900.0,9.5558,9.5626,9.549,9.5558,58900.0
2009-07-08 13:45:00,14.06,14.09,14.05,14.09,298400.0,9.5626,9.583,9.5558,9.583,298400.0
2009-07-08 13:50:00,14.08,14.09,14.03,14.04,106100.0,9.5762,9.583,9.5422,9.549,106100.0
2009-07-08 13:55:00,14.04,14.07,14.03,14.06,81100.0,9.549,9.5694,9.5422,9.5626,81100.0
2009-07-08 14:00:00,14.06,14.07,14.05,14.06,165900.0,9.5626,9.5694,9.5558,9.5626,165900.0
2009-07-08 14:05:00,14.05,14.06,13.99,14.0,337100.0,9.5558,9.5626,9.515,9.5218,337100.0
2009-07-08 14:10:00,14.0,14.06,13.99,14.04,307700.0,9.5218,9.5626,9.515,9.549,307700.0
2009-07-08 14:15:00,14.04,14.05,14.01,14.01,366500.0,9.549,9.5558,9.5286,9.5286,366500.0
2009-07-08 14:20:00,14.01,14.07,14.01,14.03,132400.0,9.5286,9.5694,9.5286,9.5422,132400.0
2009-07-08 14:25:00,14.04,14.04,14.0,14.04,90900.0,9.549,9.549,9.5218,9.549,90900.0
2009-07-08 14:30:00,14.03,14.05,14.0,14.01,88600.0,9.5422,9.5558,9.5218,9.5286,88600.0
2009-07-08 14:35:00,14.01,14.07,14.0,14.06,98400.0,9.5286,9.5694,9.5218,9.5626,98400.0
2009-07-08 14:40:00,14.07,14.07,14.04,14.06,138300.0,9.5694,9.5694,9.549,9.5626,138300.0
2009-07-08 14:45:00,14.05,14.06,14.03,14.03,83900.0,9.5558,9.5626,9.5422,9.5422,83900.0
2009-07-08 14:50:00,14.03,14.07,14.02,14.06,313900.0,9.5422,9.5694,9.5354,9.5626,313900.0
2009-07-08 14:55:00,14.05,14.09,14.05,14.09,305600.0,9.5558,9.583,9.5558,9.583,305600.0
2009-07-08 15:00:00,14.09,14.11,14.05,14.1,328700.0,9.583,9.5966,9.5558,9.5898,328700.0
2009-07-08 15:05:00,14.09,14.13,14.06,14.06,659900.0,9.583,9.6102,9.5626,9.5626,659900.0
2009-07-08 15:10:00,14.06,14.11,14.06,14.1,209600.0,9.5626,9.5966,9.5626,9.5898,209600.0
2009-07-08 15:15:00,14.1,14.1,14.05,14.08,259900.0,9.5898,9.5898,9.5558,9.5762,259900.0
2009-07-08 15:20:00,14.08,14.13,14.08,14.1,262200.0,9.5762,9.6102,9.5762,9.5898,262200.0
2009-07-08 15:25:00,14.1,14.1,14.06,14.09,198600.0,9.5898,9.5898,9.5626,9.583,198600.0
2009-07-08 15:30:00,14.08,14.11,14.08,14.09,200600.0,9.5762,9.5966,9.5762,9.583,200600.0
2009-07-08 15:35:00,14.09,14.16,14.09,14.11,293500.0,9.583,9.6306,9.583,9.5966,293500.0
2009-07-08 15:40:00,14.14,14.19,14.12,14.19,461600.0,9.617,9.651,9.6034,9.651,461600.0
2009-07-08 15:45:00,14.19,14.25,14.19,14.22,473200.0,9.651,9.6918,9.651,9.6714,473200.0
2009-07-08 15:50:00,14.23,14.23,14.17,14.18,524000.0,9.6782,9.6782,9.6374,9.6442,524000.0
2009-07-08 15:55:00,14.19,14.24,14.18,14.21,664000.0,9.651,9.685,9.6442,9.6646,664000.0
2009-07-09 09:30:00,14.25,14.52,14.25,14.51,364000.0,9.6918,9.8755,9.6918,9.8687,364000.0
2009-07-09 09:35:00,14.51,14.51,14.31,14.31,259200.0,9.8687,9.8687,9.7326,9.7326,259200.0
2009-07-09 09:40:00,14.32,14.41,14.23,14.25,254400.0,9.7395,9.8007,9.6782,9.6918,254400.0
2009-07-09 09:45:00,14.26,14.32,14.21,14.23,176200.0,9.6986,9.7395,9.6646,9.6782,176200.0
2009-07-09 09:50:00,14.22,14.33,14.2,14.32,237700.0,9.6714,9.7463,9.6578,9.7395,237700.0
2009-07-09 09:55:00,14.32,14.32,14.26,14.27,167000.0,9.7395,9.7395,9.6986,9.7054,167000.0
2009-07-09 10:00:00,14.27,14.3,14.24,14.26,159000.0,9.7054,9.7258,9.685,9.6986,159000.0
2009-07-09 10:05:00,14.26,14.31,14.26,14.3,166600.0,9.6986,9.7326,9.6986,9.7258,166600.0
2009-07-09 10:10:00,14.3,14.31,14.29,14.3,77700.0,9.7258,9.7326,9.719,9.7258,77700.0
2009-07-09 10:15:00,14.3,14.31,14.24,14.24,147800.0,9.7258,9.7326,9.685,9.685,147800.0
2009-07-09 10:20:00,14.24,14.28,14.22,14.27,342800.0,9.685,9.7122,9.6714,9.7054,342800.0
2009-07-09 10:25:00,14.27,14.27,14.17,14.19,191100.0,9.7054,9.7054,9.6374,9.651,191100.0
2009-07-09 10:30:00,14.2,14.2,14.17,14.19,267900.0,9.6578,9.6578,9.6374,9.651,267900.0
2009-07-09 10:35:00,14.19,14.2,14.17,14.18,310600.0,9.651,9.6578,9.6374,9.6442,310600.0
2009-07-09 10:40:00,14.18,14.2,14.17,14.2,128000.0,9.6442,9.6578,9.6374,9.6578,128000.0
2009-07-09 10:45:00,14.19,14.21,14.18,14.19,281400.0,9.651,9.6646,9.6442,9.651,281400.0
2009-07-09 10:50:00,14.19,14.25,14.18,14.24,129900.0,9.651,9.6918,9.6442,9.685,129900.0
2009-07-09 10:55:00,14.25,14.25,14.22,14.24,100800.0,9.6918,9.6918,9.6714,9.685,100800.0
2009-07-09 11:00:00,14.25,14.29,14.22,14.24,113100.0,9.6918,9.719,9.6714,9.685,113100.0
2009-07-09 11:05:00,14.24,14.24,14.19,14.19,98000.0,9.685,9.685,9.651,9.651,98000.0
2009-07-09 11:10:00,14.2,14.21,14.19,14.2,211900.0,9.6578,9.6646,9.651,9.6578,211900.0
2009-07-09 11:15:00,14.21,14.21,14.16,14.19,294700.0,9.6646,9.6646,9.6306,9.651,294700.0
2009-07-09 11:20:00,14.2,14.2,14.19,14.2,65500.0,9.6578,9.6578,9.651,9.6578,65500.0
2009-07-09 11:25:00,14.2,14.2,14.19,14.2,103800.0,9.6578,9.6578,9.651,9.6578,103800.0
2009-07-09 11:30:00,14.19,14.25,14.19,14.25,295800.0,9.651,9.6918,9.651,9.6918,295800.0
2009-07-09 11:35:00,14.25,14.27,14.23,14.26,285800.0,9.6918,9.7054,9.6782,9.6986,285800.0
2009-07-09 11:40:00,14.26,14.26,14.25,14.25,150300.0,9.6986,9.6986,9.6918,9.6918,150300.0
2009-07-09 11:45:00,14.26,14.3,14.17,14.24,3153300.0,9.6986,9.7258,9.6374,9.685,3153300.0
2009-07-09 11:50:00,14.24,14.29,14.24,14.29,236100.0,9.685,9.719,9.685,9.719,236100.0
2009-07-09 11:55:00,14.29,14.32,14.26,14.26,102800.0,9.719,9.7395,9.6986,9.6986,102800.0
2009-07-09 12:00:00,14.27,14.32,14.26,14.3,219400.0,9.7054,9.7395,9.6986,9.7258,219400.0
2009-07-09 12:05:00,14.3,14.37,14.3,14.36,94000.0,9.7258,9.7735,9.7258,9.7667,94000.0
2009-07-09 12:10:00,14.36,14.37,14.33,14.35,288200.0,9.7667,9.7735,9.7463,9.7599,288200.0
2009-07-09 12:15:00,14.35,14.41,14.35,14.38,404900.0,9.7599,9.8007,9.7599,9.7803,404900.0
2009-07-09 12:20:00,14.38,14.44,14.38,14.41,278600.0,9.7803,9.8211,9.7803,9.8007,278600.0
2009-07-09 12:25:00,14.4,14.4,14.36,14.36,88500.0,9.7939,9.7939,9.7667,9.7667,88500.0
2009-07-09 12:30:00,14.36,14.39,14.36,14.38,122600.0,9.7667,9.7871,9.7667,9.7803,122600.0
2009-07-09 12:35:00,14.38,14.45,14.37,14.43,291600.0,9.7803,9.8279,9.7735,9.8143,291600.0
2009-07-09 12:40:00,14.43,14.47,14.4,14.4,384700.0,9.8143,9.8415,9.7939,9.7939,384700.0
2009-07-09 12:45:00,14.39,14.4,14.37,14.38,121500.0,9.7871,9.7939,9.7735,9.7803,121500.0
2009-07-09 12:50:00,14.38,14.41,14.34,14.41,145000.0,9.7803,9.8007,9.7531,9.8007,145000.0
2009-07-09 12:55:00,14.41,14.44,14.41,14.44,79000.0,9.8007,9.8211,9.8007,9.8211,79000.0
2009-07-09 13:00:00,14.44,14.46,14.35,14.36,176700.0,9.8211,9.8347,9.7599,9.7667,176700.0
2009-07-09 13:05:00,14.36,14.41,14.36,14.41,82600.0,9.7667,9.8007,9.7667,9.8007,82600.0
2009-07-09 13:10:00,14.41,14.48,14.41,14.45,131500.0,9.8007,9.8483,9.8007,9.8279,131500.0
2009-07-09 13:15:00,14.45,14.47,14.43,14.44,112900.0,9.8279,9.8415,9.8143,9.8211,112900.0
2009-07-09 13:20:00,14.44,14.47,14.42,14.42,119900.0,9.8211,9.8415,9.8075,9.8075,119900.0
2009-07-09 13:25:00,14.42,14.45,14.42,14.44,151900.0,9.8075,9.8279,9.8075,9.8211,151900.0
2009-07-09 13:30:00,14.44,14.47,14.43,14.43,93800.0,9.8211,9.8415,9.8143,9.8143,93800.0
2009-07-09 13:35:00,14.43,14.44,14.43,14.43,43800.0,9.8143,9.8211,9.8143,9.8143,43800.0
2009-07-09 13:40:00,14.44,14.44,14.41,14.42,163200.0,9.8211,9.8211,9.8007,9.8075,163200.0
2009-07-09 13:45:00,14.43,14.43,14.39,14.39,124200.0,9.8143,9.8143,9.7871,9.7871,124200.0
2009-07-09 13:50:00,14.4,14.4,14.39,14.4,16500.0,9.7939,9.7939,9.7871,9.7939,16500.0
2009-07-09 13:55:00,14.4,14.42,14.39,14.42,28400.0,9.7939,9.8075,9.7871,9.8075,28400.0
2009-07-09 14:00:00,14.42,14.43,14.41,14.42,106900.0,9.8075,9.8143,9.8007,9.8075,106900.0
2009-07-09 14:05:00,14.42,14.44,14.41,14.42,96800.0,9.8075,9.8211,9.8007,9.8075,96800.0
2009-07-09 14:10:00,14.42,14.49,14.42,14.49,99500.0,9.8075,9.8551,9.8075,9.8551,99500.0
2009-07-09 14:15:00,14.49,14.52,14.48,14.5,93700.0,9.8551,9.8755,9.8483,9.8619,93700.0
2009-07-09 14:20:00,14.51,14.52,14.5,14.52,72200.0,9.8687,9.8755,9.8619,9.8755,72200.0
2009-07-09 14:25:00,14.52,14.54,14.51,14.52,136200.0,9.8755,9.8891,9.8687,9.8755,136200.0
2009-07-09 14:30:00,14.53,14.56,14.52,14.54,119200.0,9.8823,9.9027,9.8755,9.8891,119200.0
2009-07-09 14:35:00,14.54,14.55,14.51,14.54,120600.0,9.8891,9.8959,9.8687,9.8891,120600.0
2009-07-09 14:40:00,14.53,14.54,14.51,14.54,154700.0,9.8823,9.8891,9.8687,9.8891,154700.0
2009-07-09 14:45:00,14.54,14.54,14.52,14.53,62800.0,9.8891,9.8891,9.8755,9.8823,62800.0
2009-07-09 14:50:00,14.53,14.53,14.51,14.51,66200.0,9.8823,9.8823,9.8687,9.8687,66200.0
2009-07-09 14:55:00,14.51,14.55,14.51,14.54,362400.0,9.8687,9.8959,9.8687,9.8891,362400.0
2009-07-09 15:00:00,14.54,14.54,14.46,14.5,273600.0,9.8891,9.8891,9.8347,9.8619,273600.0
2009-07-09 15:05:00,14.5,14.52,14.47,14.49,88400.0,9.8619,9.8755,9.8415,9.8551,88400.0
2009-07-09 15:10:00,14.48,14.49,14.43,14.45,241000.0,9.8483,9.8551,9.8143,9.8279,241000.0
2009-07-09 15:15:00,14.44,14.47,14.42,14.47,118700.0,9.8211,9.8415,9.8075,9.8415,118700.0
2009-07-09 15:20:00,14.47,14.47,14.44,14.44,132400.0,9.8415,9.8415,9.8211,9.8211,132400.0
2009-07-09 15:25:00,14.44,14.45,14.43,14.45,60000.0,9.8211,9.8279,9.8143,9.8279,60000.0
2009-07-09 15:30:00,14.44,14.45,14.41,14.42,130500.0,9.8211,9.8279,9.8007,9.8075,130500.0
2009-07-09 15:35:00,14.41,14.42,14.37,14.39,137700.0,9.8007,9.8075,9.7735,9.7871,137700.0
2009-07-09 15:40:00,14.39,14.43,14.39,14.42,349800.0,9.7871,9.8143,9.7871,9.8075,349800.0
2009-07-09 15:45:00,14.42,14.45,14.41,14.43,246800.0,9.8075,9.8279,9.8007,9.8143,246800.0
2009-07-09 15:50:00,14.43,14.44,14.39,14.41,602500.0,9.8143,9.8211,9.7871,9.8007,602500.0
2009-07-09 15:55:00,14.41,14.45,14.4,14.43,1161900.0,9.8007,9.8279,9.7939,9.8143,1161900.0
2009-07-10 09:30:00,14.53,14.57,14.41,14.56,436600.0,9.8823,9.9095,9.8007,9.9027,436600.0
2009-07-10 09:35:00,14.56,14.72,14.56,14.64,463800.0,9.9027,10.0115,9.9027,9.9571,463800.0
2009-07-10 09:40:00,14.63,14.69,14.6,14.68,470800.0,9.9503,9.9911,9.9299,9.9843,470800.0
2009-07-10 09:45:00,14.68,14.74,14.68,14.74,257300.0,9.9843,10.0251,9.9843,10.0251,257300.0
2009-07-10 09:50:00,14.75,14.92,14.75,14.79,644600.0,10.0319,10.1475,10.0319,10.0591,644600.0
2009-07-10 09:55:00,14.79,14.81,14.32,14.69,660400.0,10.0591,10.0727,9.7395,9.9911,660400.0
2009-07-10 10:00:00,14.69,14.75,14.63,14.65,620800.0,9.9911,10.0319,9.9503,9.9639,620800.0
2009-07-10 10:05:00,14.65,14.68,14.6,14.64,269100.0,9.9639,9.9843,9.9299,9.9571,269100.0
2009-07-10 10:10:00,14.64,14.73,14.63,14.73,260900.0,9.9571,10.0183,9.9503,10.0183,260900.0
2009-07-10 10:15:00,14.73,14.8,14.71,14.77,282400.0,10.0183,10.0659,10.0047,10.0455,282400.0
2009-07-10 10:20:00,14.78,14.79,14.74,14.76,204600.0,10.0523,10.0591,10.0251,10.0387,204600.0
2009-07-10 10:25:00,14.76,14.79,14.76,14.78,123100.0,10.0387,10.0591,10.0387,10.0523,123100.0
2009-07-10 10:30:00,14.78,14.78,14.72,14.73,125100.0,10.0523,10.0523,10.0115,10.0183,125100.0
2009-07-10 10:35:00,14.72,14.73,14.7,14.7,122700.0,10.0115,10.0183,9.9979,9.9979,122700.0
2009-07-10 10:40:00,14.7,14.73,14.7,14.72,123500.0,9.9979,10.0183,9.9979,10.0115,123500.0
2009-07-10 10:45:00,14.72,14.79,14.72,14.79,213000.0,10.0115,10.0591,10.0115,10.0591,213000.0
2009-07-10 10:50:00,14.79,14.8,14.76,14.76,106100.0,10.0591,10.0659,10.0387,10.0387,106100.0
2009-07-10 10:55:00,14.76,14.78,14.74,14.77,95200.0,10.0387,10.0523,10.0251,10.0455,95200.0
2009-07-10 11:00:00,14.76,14.77,14.68,14.72,180800.0,10.0387,10.0455,9.9843,10.0115,180800.0
2009-07-10 11:05:00,14.71,14.73,14.7,14.72,144500.0,10.0047,10.0183,9.9979,10.0115,144500.0
2009-07-10 11:10:00,14.71,14.73,14.7,14.7,176700.0,10.0047,10.0183,9.9979,9.9979,176700.0
2009-07-10 11:15:00,14.71,14.71,14.66,14.68,260300.0,10.0047,10.0047,9.9707,9.9843,260300.0
2009-07-10 11:20:00,14.68,14.69,14.66,14.67,262300.0,9.9843,9.9911,9.9707,9.9775,262300.0
2009-07-10 11:25:00,14.66,14.66,14.6,14.63,77800.0,9.9707,9.9707,9.9299,9.9503,77800.0
2009-07-10 11:30:00,14.63,14.64,14.61,14.61,246800.0,9.9503,9.9571,9.9367,9.9367,246800.0
2009-07-10 11:35:00,14.62,14.63,14.59,14.59,204900.0,9.9435,9.9503,9.9231,9.9231,204900.0
2009-07-10 11:40:00,14.6,14.62,14.59,14.61,252200.0,9.9299,9.9435,9.9231,9.9367,252200.0
2009-07-10 11:45:00,14.62,14.64,14.6,14.64,209700.0,9.9435,9.9571,9.9299,9.9571,209700.0
2009-07-10 11:50:00,14.64,14.64,14.6,14.64,140300.0,9.9571,9.9571,9.9299,9.9571,140300.0
2009-07-10 11:55:00,14.64,14.64,14.6,14.6,67100.0,9.9571,9.9571,9.9299,9.9299,67100.0
2009-07-10 12:00:00,14.61,14.64,14.6,14.61,103400.0,9.9367,9.9571,9.9299,9.9367,103400.0
2009-07-10 12:05:00,14.62,14.66,14.61,14.65,136200.0,9.9435,9.9707,9.9367,9.9639,136200.0
2009-07-10 12:10:00,14.64,14.66,14.64,14.64,158400.0,9.9571,9.9707,9.9571,9.9571,158400.0
2009-07-10 12:15:00,14.65,14.66,14.64,14.65,15600.0,9.9639,9.9707,9.9571,9.9639,15600.0
2009-07-10 12:20:00,14.65,14.66,14.63,14.64,106100.0,9.9639,9.9707,9.9503,9.9571,106100.0
2009-07-10 12:25:00,14.64,14.66,14.63,14.66,63900.0,9.9571,9.9707,9.9503,9.9707,63900.0
2009-07-10 12:30:00,14.65,14.66,14.65,14.65,35900.0,9.9639,9.9707,9.9639,9.9639,35900.0
2009-07-10 12:35:00,14.65,14.7,14.65,14.7,95000.0,9.9639,9.9979,9.9639,9.9979,95000.0
2009-07-10 12:40:00,14.7,14.73,14.69,14.72,119800.0,9.9979,10.0183,9.9911,10.0115,119800.0
2009-07-10 12:45:00,14.72,14.75,14.71,14.72,88600.0,10.0115,10.0319,10.0047,10.0115,88600.0
2009-07-10 12:50:00,14.72,14.73,14.7,14.7,63300.0,10.0115,10.0183,9.9979,9.9979,63300.0
2009-07-10 12:55:00,14.7,14.71,14.69,14.7,74800.0,9.9979,10.0047,9.9911,9.9979,74800.0
2009-07-10 13:00:00,14.7,14.74,14.69,14.69,116600.0,9.9979,10.0251,9.9911,9.9911,116600.0
2009-07-10 13:05:00,14.69,14.7,14.68,14.68,12900.0,9.9911,9.9979,9.9843,9.9843,12900.0
2009-07-10 13:10:00,14.68,14.69,14.67,14.68,27500.0,9.9843,9.9911,9.9775,9.9843,27500.0
2009-07-10 13:15:00,14.68,14.71,14.68,14.69,144400.0,9.9843,10.0047,9.9843,9.9911,144400.0
2009-07-10 13:20:00,14.69,14.7,14.68,14.69,128100.0,9.9911,9.9979,9.9843,9.9911,128100.0
2009-07-10 13:25:00,14.69,14.7,14.69,14.7,51200.0,9.9911,9.9979,9.9911,9.9979,51200.0
2009-07-10 13:30:00,14.69,14.7,14.69,14.69,11000.0,9.9911,9.9979,9.9911,9.9911,11000.0
2009-07-10 13:35:00,14.7,14.74,14.69,14.73,71700.0,9.9979,10.0251,9.9911,10.0183,71700.0
2009-07-10 13:40:00,14.73,14.8,14.73,14.8,101100.0,10.0183,10.0659,10.0183,10.0659,101100.0
2009-07-10 13:45:00,14.8,14.8,14.75,14.75,123200.0,10.0659,10.0659,10.0319,10.0319,123200.0
2009-07-10 13:50:00,14.75,14.76,14.74,14.74,30600.0,10.0319,10.0387,10.0251,10.0251,30600.0
2009-07-10 13:55:00,14.74,14.75,14.72,14.74,38000.0,10.0251,10.0319,10.0115,10.0251,38000.0
2009-07-10 14:00:00,14.75,14.75,14.71,14.72,38700.0,10.0319,10.0319,10.0047,10.0115,38700.0
2009-07-10 14:05:00,14.71,14.74,14.71,14.73,55300.0,10.0047,10.0251,10.0047,10.0183,55300.0
2009-07-10 14:10:00,14.74,14.77,14.73,14.77,165300.0,10.0251,10.0455,10.0183,10.0455,165300.0
2009-07-10 14:15:00,14.76,14.79,14.76,14.79,65200.0,10.0387,10.0591,10.0387,10.0591,65200.0
2009-07-10 14:20:00,14.79,14.79,14.73,14.73,103500.0,10.0591,10.0591,10.0183,10.0183,103500.0
2009-07-10 14:25:00,14.73,14.73,14.7,14.73,69500.0,10.0183,10.0183,9.9979,10.0183,69500.0
2009-07-10 14:30:00,14.73,14.74,14.71,14.72,87100.0,10.0183,10.0251,10.0047,10.0115,87100.0
2009-07-10 14:35:00,14.72,14.74,14.72,14.73,23800.0,10.0115,10.0251,10.0115,10.0183,23800.0
2009-07-10 14:40:00,14.73,14.75,14.73,14.73,104600.0,10.0183,10.0319,10.0183,10.0183,104600.0
2009-07-10 14:45:00,14.73,14.76,14.73,14.76,121500.0,10.0183,10.0387,10.0183,10.0387,121500.0
2009-07-10 14:50:00,14.77,14.8,14.73,14.73,120300.0,10.0455,10.0659,10.0183,10.0183,120300.0
2009-07-10 14:55:00,14.73,14.76,14.72,14.72,90800.0,10.0183,10.0387,10.0115,10.0115,90800.0
2009-07-10 15:00:00,14.72,14.75,14.72,14.73,52800.0,10.0115,10.0319,10.0115,10.0183,52800.0
2009-07-10 15:05:00,14.73,14.75,14.7,14.71,93600.0,10.0183,10.0319,9.9979,10.0047,93600.0
2009-07-10 15:10:00,14.7,14.73,14.7,14.73,41000.0,9.9979,10.0183,9.9979,10.0183,41000.0
2009-07-10 15:15:00,14.73,14.78,14.72,14.77,105000.0,10.0183,10.0523,10.0115,10.0455,105000.0
2009-07-10 15:20:00,14.76,14.77,14.73,14.74,153400.0,10.0387,10.0455,10.0183,10.0251,153400.0
2009-07-10 15:25:00,14.74,14.75,14.74,14.74,106300.0,10.0251,10.0319,10.0251,10.0251,106300.0
2009-07-10 15:30:00,14.74,14.75,14.73,14.74,98600.0,10.0251,10.0319,10.0183,10.0251,98600.0
2009-07-10 15:35:00,14.74,14.76,14.72,14.75,107800.0,10.0251,10.0387,10.0115,10.0319,107800.0
2009-07-10 15:40:00,14.75,14.76,14.74,14.75,173900.0,10.0319,10.0387,10.0251,10.0319,173900.0
2009-07-10 15:45:00,14.74,14.8,14.74,14.79,261700.0,10.0251,10.0659,10.0251,10.0591,261700.0
2009-07-10 15:50:00,14.79,14.8,14.75,14.76,303900.0,10.0591,10.0659,10.0319,10.0387,303900.0
2009-07-10 15:55:00,14.75,14.79,14.75,14.77,479100.0,10.0319,10.0591,10.0319,10.0455,479100.0
2009-07-13 09:30:00,14.83,14.83,14.65,14.67,286500.0,10.0863,10.0863,9.9639,9.9775,286500.0
2009-07-13 09:35:00,14.66,14.67,14.53,14.55,261600.0,9.9707,9.9775,9.8823,9.8959,261600.0
2009-07-13 09:40:00,14.55,14.55,14.48,14.52,111800.0,9.8959,9.8959,9.8483,9.8755,111800.0
2009-07-13 09:45:00,14.52,14.54,14.46,14.5,470700.0,9.8755,9.8891,9.8347,9.8619,470700.0
2009-07-13 09:50:00,14.5,14.5,14.4,14.42,200700.0,9.8619,9.8619,9.7939,9.8075,200700.0
2009-07-13 09:55:00,14.41,14.52,14.4,14.48,110700.0,9.8007,9.8755,9.7939,9.8483,110700.0
2009-07-13 10:00:00,14.48,14.49,14.38,14.38,175400.0,9.8483,9.8551,9.7803,9.7803,175400.0
2009-07-13 10:05:00,14.39,14.48,14.38,14.46,205200.0,9.7871,9.8483,9.7803,9.8347,205200.0
2009-07-13 10:10:00,14.45,14.57,14.44,14.57,339000.0,9.8279,9.9095,9.8211,9.9095,339000.0
2009-07-13 10:15:00,14.57,14.6,14.55,14.59,358100.0,9.9095,9.9299,9.8959,9.9231,358100.0
2009-07-13 10:20:00,14.59,14.64,14.58,14.64,144400.0,9.9231,9.9571,9.9163,9.9571,144400.0
2009-07-13 10:25:00,14.64,14.69,14.63,14.69,87300.0,9.9571,9.9911,9.9503,9.9911,87300.0
2009-07-13 10:30:00,14.69,14.74,14.69,14.73,68800.0,9.9911,10.0251,9.9911,10.0183,68800.0
2009-07-13 10:35:00,14.73,14.75,14.69,14.73,137500.0,10.0183,10.0319,9.9911,10.0183,137500.0
2009-07-13 10:40:00,14.73,14.75,14.69,14.7,125300.0,10.0183,10.0319,9.9911,9.9979,125300.0
2009-07-13 10:45:00,14.7,14.75,14.69,14.74,127300.0,9.9979,10.0319,9.9911,10.0251,127300.0
2009-07-13 10:50:00,14.74,14.78,14.74,14.76,53500.0,10.0251,10.0523,10.0251,10.0387,53500.0
2009-07-13 10:55:00,14.76,14.87,14.76,14.84,282100.0,10.0387,10.1135,10.0387,10.0931,282100.0
2009-07-13 11:00:00,14.84,14.86,14.81,14.83,147400.0,10.0931,10.1067,10.0727,10.0863,147400.0
2009-07-13 11:05:00,14.83,14.85,14.82,14.85,100600.0,10.0863,10.0999,10.0795,10.0999,100600.0
2009-07-13 11:10:00,14.84,14.87,14.83,14.85,161800.0,10.0931,10.1135,10.0863,10.0999,161800.0
2009-07-13 11:15:00,14.86,14.86,14.84,14.85,103700.0,10.1067,10.1067,10.0931,10.0999,103700.0
2009-07-13 11:20:00,14.85,14.86,14.84,14.85,53800.0,10.0999,10.1067,10.0931,10.0999,53800.0
2009-07-13 11:25:00,14.86,14.86,14.81,14.83,88800.0,10.1067,10.1067,10.0727,10.0863,88800.0
2009-07-13 11:30:00,14.84,14.99,14.83,14.96,246800.0,10.0931,10.1951,10.0863,10.1747,246800.0
2009-07-13 11:35:00,14.97,14.99,14.95,14.95,131100.0,10.1815,10.1951,10.1679,10.1679,131100.0
2009-07-13 11:40:00,14.95,14.97,14.94,14.97,94000.0,10.1679,10.1815,10.1611,10.1815,94000.0
2009-07-13 11:45:00,14.98,15.04,14.98,15.01,143100.0,10.1883,10.2291,10.1883,10.2087,143100.0
2009-07-13 11:50:00,15.0,15.02,14.98,14.98,119300.0,10.2019,10.2155,10.1883,10.1883,119300.0
2009-07-13 11:55:00,14.99,14.99,14.96,14.98,51100.0,10.1951,10.1951,10.1747,10.1883,51100.0
2009-07-13 12:00:00,14.98,15.03,14.98,14.99,73300.0,10.1883,10.2223,10.1883,10.1951,73300.0
2009-07-13 12:05:00,14.99,14.99,14.95,14.96,86700.0,10.1951,10.1951,10.1679,10.1747,86700.0
2009-07-13 12:10:00,14.97,14.97,14.92,14.92,131300.0,10.1815,10.1815,10.1475,10.1475,131300.0
2009-07-13 12:15:00,14.93,14.93,14.92,14.92,16600.0,10.1543,10.1543,10.1475,10.1475,16600.0
2009-07-13 12:20:00,14.93,14.94,14.9,14.92,108100.0,10.1543,10.1611,10.1339,10.1475,108100.0
2009-07-13 12:25:00,14.93,14.94,14.91,14.94,67400.0,10.1543,10.1611,10.1407,10.1611,67400.0
2009-07-13 12:30:00,14.93,14.94,14.87,14.88,72600.0,10.1543,10.1611,10.1135,10.1203,72600.0
2009-07-13 12:35:00,14.88,14.89,14.87,14.88,67800.0,10.1203,10.1271,10.1135,10.1203,67800.0
2009-07-13 12:40:00,14.89,14.9,14.88,14.9,44000.0,10.1271,10.1339,10.1203,10.1339,44000.0
2009-07-13 12:45:00,14.9,14.94,14.89,14.94,269700.0,10.1339,10.1611,10.1271,10.1611,269700.0
2009-07-13 12:50:00,14.93,14.94,14.87,14.88,100700.0,10.1543,10.1611,10.1135,10.1203,100700.0
2009-07-13 12:55:00,14.88,14.88,14.83,14.83,69400.0,10.1203,10.1203,10.0863,10.0863,69400.0
2009-07-13 13:00:00,14.84,14.9,14.83,14.89,74200.0,10.0931,10.1339,10.0863,10.1271,74200.0
2009-07-13 13:05:00,14.9,14.95,14.89,14.95,186600.0,10.1339,10.1679,10.1271,10.1679,186600.0
2009-07-13 13:10:00,14.94,14.94,14.9,14.91,80300.0,10.1611,10.1611,10.1339,10.1407,80300.0
2009-07-13 13:15:00,14.91,14.94,14.9,14.93,76300.0,10.1407,10.1611,10.1339,10.1543,76300.0
2009-07-13 13:20:00,14.92,14.95,14.92,14.93,49900.0,10.1475,10.1679,10.1475,10.1543,49900.0
2009-07-13 13:25:00,14.93,14.93,14.92,14.93,12700.0,10.1543,10.1543,10.1475,10.1543,12700.0
2009-07-13 13:30:00,14.93,14.94,14.9,14.92,81200.0,10.1543,10.1611,10.1339,10.1475,81200.0
2009-07-13 13:35:00,14.92,14.93,14.91,14.92,27400.0,10.1475,10.1543,10.1407,10.1475,27400.0
2009-07-13 13:40:00,14.91,14.96,14.91,14.96,103500.0,10.1407,10.1747,10.1407,10.1747,103500.0
2009-07-13 13:45:00,14.96,14.98,14.95,14.96,113100.0,10.1747,10.1883,10.1679,10.1747,113100.0
2009-07-13 13:50:00,14.96,14.97,14.95,14.97,20200.0,10.1747,10.1815,10.1679,10.1815,20200.0
2009-07-13 13:55:00,14.97,14.98,14.95,14.97,62700.0,10.1815,10.1883,10.1679,10.1815,62700.0
2009-07-13 14:00:00,14.97,14.98,14.93,14.95,125200.0,10.1815,10.1883,10.1543,10.1679,125200.0
2009-07-13 14:05:00,14.96,14.97,14.94,14.95,76800.0,10.1747,10.1815,10.1611,10.1679,76800.0
2009-07-13 14:10:00,14.95,15.02,14.95,15.0,304400.0,10.1679,10.2155,10.1679,10.2019,304400.0
2009-07-13 14:15:00,15.01,15.03,15.0,15.0,79100.0,10.2087,10.2223,10.2019,10.2019,79100.0
2009-07-13 14:20:00,15.0,15.04,15.0,15.02,105200.0,10.2019,10.2291,10.2019,10.2155,105200.0
2009-07-13 14:25:00,15.03,15.03,15.0,15.0,34200.0,10.2223,10.2223,10.2019,10.2019,34200.0
2009-07-13 14:30:00,15.01,15.03,14.99,15.0,161100.0,10.2087,10.2223,10.1951,10.2019,161100.0
2009-07-13 14:35:00,15.0,15.04,14.99,15.02,94100.0,10.2019,10.2291,10.1951,10.2155,94100.0
2009-07-13 14:40:00,15.01,15.02,14.99,15.02,116100.0,10.2087,10.2155,10.1951,10.2155,116100.0
2009-07-13 14:45:00,15.02,15.02,15.0,15.0,43400.0,10.2155,10.2155,10.2019,10.2019,43400.0
2009-07-13 14:50:00,15.0,15.01,14.99,14.99,62200.0,10.2019,10.2087,10.1951,10.1951,62200.0
2009-07-13 14:55:00,15.0,15.03,14.99,15.02,122200.0,10.2019,10.2223,10.1951,10.2155,122200.0
2009-07-13 15:00:00,15.02,15.03,15.02,15.02,26600.0,10.2155,10.2223,10.2155,10.2155,26600.0
2009-07-13 15:05:00,15.03,15.03,15.01,15.02,84800.0,10.2223,10.2223,10.2087,10.2155,84800.0
2009-07-13 15:10:00,15.03,15.03,15.01,15.01,50200.0,10.2223,10.2223,10.2087,10.2087,50200.0
2009-07-13 15:15:00,15.02,15.02,14.99,15.0,75600.0,10.2155,10.2155,10.1951,10.2019,75600.0
2009-07-13 15:20:00,15.01,15.01,14.98,14.98,145000.0,10.2087,10.2087,10.1883,10.1883,145000.0
2009-07-13 15:25:00,14.99,14.99,14.97,14.97,83800.0,10.1951,10.1951,10.1815,10.1815,83800.0
2009-07-13 15:30:00,14.97,15.01,14.96,15.0,274600.0,10.1815,10.2087,10.1747,10.2019,274600.0
2009-07-13 15:35:00,14.99,15.02,14.97,15.02,164700.0,10.1951,10.2155,10.1815,10.2155,164700.0
2009-07-13 15:40:00,15.01,15.06,15.01,15.06,274700.0,10.2087,10.2427,10.2087,10.2427,274700.0
2009-07-13 15:45:00,15.06,15.06,15.0,15.01,249800.0,10.2427,10.2427,10.2019,10.2087,249800.0
2009-07-13 15:50:00,15.01,15.04,15.0,15.03,168100.0,10.2087,10.2291,10.2019,10.2223,168100.0
2009-07-13 15:55:00,15.04,15.07,15.02,15.07,411400.0,10.2291,10.2495,10.2155,10.2495,411400.0
2009-07-14 09:30:00,15.1,15.1,14.91,15.02,208700.0,10.27,10.27,10.1407,10.2155,208700.0
2009-07-14 09:35:00,15.02,15.22,15.02,15.14,236500.0,10.2155,10.3516,10.2155,10.2972,236500.0
2009-07-14 09:40:00,15.13,15.16,15.08,15.08,170000.0,10.2904,10.3108,10.2563,10.2563,170000.0
2009-07-14 09:45:00,15.08,15.17,15.05,15.16,280800.0,10.2563,10.3176,10.2359,10.3108,280800.0
2009-07-14 09:50:00,15.16,15.22,15.08,15.14,177400.0,10.3108,10.3516,10.2563,10.2972,177400.0
2009-07-14 09:55:00,15.15,15.17,15.1,15.13,148300.0,10.304,10.3176,10.27,10.2904,148300.0
2009-07-14 10:00:00,15.12,15.21,15.1,15.16,456800.0,10.2836,10.3448,10.27,10.3108,456800.0
2009-07-14 10:05:00,15.16,15.22,15.13,15.18,216700.0,10.3108,10.3516,10.2904,10.3244,216700.0
2009-07-14 10:10:00,15.18,15.2,15.15,15.15,150200.0,10.3244,10.338,10.304,10.304,150200.0
2009-07-14 10:15:00,15.16,15.18,15.15,15.15,169000.0,10.3108,10.3244,10.304,10.304,169000.0
2009-07-14 10:20:00,15.15,15.18,15.11,15.17,179700.0,10.304,10.3244,10.2768,10.3176,179700.0
2009-07-14 10:25:00,15.17,15.19,15.15,15.19,152300.0,10.3176,10.3312,10.304,10.3312,152300.0
2009-07-14 10:30:00,15.2,15.2,15.17,15.18,153300.0,10.338,10.338,10.3176,10.3244,153300.0
2009-07-14 10:35:00,15.17,15.18,15.14,15.15,200700.0,10.3176,10.3244,10.2972,10.304,200700.0
2009-07-14 10:40:00,15.15,15.16,15.12,15.12,91200.0,10.304,10.3108,10.2836,10.2836,91200.0
2009-07-14 10:45:00,15.12,15.19,15.12,15.19,165700.0,10.2836,10.3312,10.2836,10.3312,165700.0
2009-07-14 10:50:00,15.19,15.19,15.17,15.18,92000.0,10.3312,10.3312,10.3176,10.3244,92000.0
2009-07-14 10:55:00,15.18,15.21,15.16,15.19,189400.0,10.3244,10.3448,10.3108,10.3312,189400.0
2009-07-14 11:00:00,15.19,15.2,15.16,15.16,72300.0,10.3312,10.338,10.3108,10.3108,72300.0
2009-07-14 11:05:00,15.16,15.19,15.16,15.19,93200.0,10.3108,10.3312,10.3108,10.3312,93200.0
2009-07-14 11:10:00,15.19,15.19,15.16,15.18,126100.0,10.3312,10.3312,10.3108,10.3244,126100.0
2009-07-14 11:15:00,15.19,15.24,15.19,15.22,93300.0,10.3312,10.3652,10.3312,10.3516,93300.0
2009-07-14 11:20:00,15.22,15.25,15.22,15.25,112600.0,10.3516,10.372,10.3516,10.372,112600.0
2009-07-14 11:25:00,15.24,15.31,15.24,15.31,158800.0,10.3652,10.4128,10.3652,10.4128,158800.0
2009-07-14 11:30:00,15.3,15.35,15.28,15.34,284500.0,10.406,10.44,10.3924,10.4332,284500.0
2009-07-14 11:35:00,15.33,15.36,15.33,15.34,116500.0,10.4264,10.4468,10.4264,10.4332,116500.0
2009-07-14 11:40:00,15.35,15.37,15.34,15.36,78500.0,10.44,10.4536,10.4332,10.4468,78500.0
2009-07-14 11:45:00,15.36,15.41,15.36,15.39,176400.0,10.4468,10.4808,10.4468,10.4672,176400.0
2009-07-14 11:50:00,15.39,15.43,15.39,15.43,114400.0,10.4672,10.4944,10.4672,10.4944,114400.0
2009-07-14 11:55:00,15.43,15.46,15.42,15.43,181800.0,10.4944,10.5148,10.4876,10.4944,181800.0
2009-07-14 12:00:00,15.43,15.46,15.42,15.46,248300.0,10.4944,10.5148,10.4876,10.5148,248300.0
2009-07-14 12:05:00,15.45,15.48,15.45,15.47,185700.0,10.508,10.5284,10.508,10.5216,185700.0
2009-07-14 12:10:00,15.46,15.49,15.46,15.48,128300.0,10.5148,10.5352,10.5148,10.5284,128300.0
2009-07-14 12:15:00,15.48,15.5,15.48,15.5,152000.0,10.5284,10.542,10.5284,10.542,152000.0
2009-07-14 12:20:00,15.49,15.51,15.38,15.38,518200.0,10.5352,10.5488,10.4604,10.4604,518200.0
2009-07-14 12:25:00,15.38,15.41,15.36,15.37,118800.0,10.4604,10.4808,10.4468,10.4536,118800.0
2009-07-14 12:30:00,15.38,15.4,15.34,15.34,129900.0,10.4604,10.474,10.4332,10.4332,129900.0
2009-07-14 12:35:00,15.35,15.35,15.32,15.34,89200.0,10.44,10.44,10.4196,10.4332,89200.0
2009-07-14 12:40:00,15.33,15.36,15.3,15.31,89200.0,10.4264,10.4468,10.406,10.4128,89200.0
2009-07-14 12:45:00,15.3,15.36,15.3,15.34,58500.0,10.406,10.4468,10.406,10.4332,58500.0
2009-07-14 12:50:00,15.34,15.35,15.31,15.32,30100.0,10.4332,10.44,10.4128,10.4196,30100.0
2009-07-14 12:55:00,15.31,15.33,15.31,15.32,41300.0,10.4128,10.4264,10.4128,10.4196,41300.0
2009-07-14 13:00:00,15.32,15.36,15.32,15.34,47900.0,10.4196,10.4468,10.4196,10.4332,47900.0
2009-07-14 13:05:00,15.34,15.35,15.3,15.3,47000.0,10.4332,10.44,10.406,10.406,47000.0
2009-07-14 13:10:00,15.3,15.31,15.29,15.29,81200.0,10.406,10.4128,10.3992,10.3992,81200.0
2009-07-14 13:15:00,15.29,15.3,15.29,15.3,72300.0,10.3992,10.406,10.3992,10.406,72300.0
2009-07-14 13:20:00,15.29,15.3,15.29,15.29,60700.0,10.3992,10.406,10.3992,10.3992,60700.0
2009-07-14 13:25:00,15.3,15.33,15.29,15.33,132100.0,10.406,10.4264,10.3992,10.4264,132100.0
2009-07-14 13:30:00,15.32,15.35,15.32,15.34,131000.0,10.4196,10.44,10.4196,10.4332,131000.0
2009-07-14 13:35:00,15.35,15.36,15.31,15.31,90600.0,10.44,10.4468,10.4128,10.4128,90600.0
2009-07-14 13:40:00,15.32,15.34,15.31,15.34,58200.0,10.4196,10.4332,10.4128,10.4332,58200.0
2009-07-14 13:45:00,15.34,15.34,15.33,15.34,27100.0,10.4332,10.4332,10.4264,10.4332,27100.0
2009-07-14 13:50:00,15.34,15.35,15.33,15.34,74300.0,10.4332,10.44,10.4264,10.4332,74300.0
2009-07-14 13:55:00,15.34,15.34,15.33,15.34,27200.0,10.4332,10.4332,10.4264,10.4332,27200.0
2009-07-14 14:00:00,15.33,15.34,15.31,15.33,129000.0,10.4264,10.4332,10.4128,10.4264,129000.0
2009-07-14 14:05:00,15.32,15.35,15.32,15.35,69500.0,10.4196,10.44,10.4196,10.44,69500.0
2009-07-14 14:10:00,15.35,15.38,15.34,15.37,136000.0,10.44,10.4604,10.4332,10.4536,136000.0
2009-07-14 14:15:00,15.37,15.39,15.36,15.37,76200.0,10.4536,10.4672,10.4468,10.4536,76200.0
2009-07-14 14:20:00,15.36,15.41,15.36,15.39,120500.0,10.4468,10.4808,10.4468,10.4672,120500.0
2009-07-14 14:25:00,15.38,15.4,15.36,15.38,56500.0,10.4604,10.474,10.4468,10.4604,56500.0
2009-07-14 14:30:00,15.37,15.37,15.34,15.37,66000.0,10.4536,10.4536,10.4332,10.4536,66000.0
2009-07-14 14:35:00,15.36,15.4,15.36,15.4,58300.0,10.4468,10.474,10.4468,10.474,58300.0
2009-07-14 14:40:00,15.39,15.44,15.39,15.44,172900.0,10.4672,10.5012,10.4672,10.5012,172900.0
2009-07-14 14:45:00,15.43,15.47,15.43,15.44,180700.0,10.4944,10.5216,10.4944,10.5012,180700.0
2009-07-14 14:50:00,15.44,15.44,15.41,15.41,70500.0,10.5012,10.5012,10.4808,10.4808,70500.0
2009-07-14 14:55:00,15.41,15.42,15.38,15.41,104900.0,10.4808,10.4876,10.4604,10.4808,104900.0
2009-07-14 15:00:00,15.41,15.43,15.39,15.39,84600.0,10.4808,10.4944,10.4672,10.4672,84600.0
2009-07-14 15:05:00,15.39,15.4,15.36,15.38,165100.0,10.4672,10.474,10.4468,10.4604,165100.0
2009-07-14 15:10:00,15.37,15.41,15.37,15.39,131500.0,10.4536,10.4808,10.4536,10.4672,131500.0
2009-07-14 15:15:00,15.38,15.4,15.38,15.4,67800.0,10.4604,10.474,10.4604,10.474,67800.0
2009-07-14 15:20:00,15.39,15.4,15.38,15.4,126500.0,10.4672,10.474,10.4604,10.474,126500.0
2009-07-14 15:25:00,15.39,15.41,15.38,15.4,153900.0,10.4672,10.4808,10.4604,10.474,153900.0
2009-07-14 15:30:00,15.4,15.4,15.38,15.4,126400.0,10.474,10.474,10.4604,10.474,126400.0
2009-07-14 15:35:00,15.4,15.42,15.39,15.42,145100.0,10.474,10.4876,10.4672,10.4876,145100.0
2009-07-14 15:40:00,15.41,15.44,15.39,15.44,325500.0,10.4808,10.5012,10.4672,10.5012,325500.0
2009-07-14 15:45:00,15.43,15.44,15.37,15.38,307300.0,10.4944,10.5012,10.4536,10.4604,307300.0
2009-07-14 15:50:00,15.38,15.38,15.36,15.38,269000.0,10.4604,10.4604,10.4468,10.4604,269000.0
2009-07-14 15:55:00,15.38,15.41,15.37,15.41,459100.0,10.4604,10.4808,10.4536,10.4808,459100.0
2009-07-15 09:30:00,15.53,15.74,15.53,15.69,330200.0,10.5624,10.7052,10.5624,10.6712,330200.0
2009-07-15 09:35:00,15.7,15.72,15.63,15.72,170600.0,10.678,10.6916,10.6304,10.6916,170600.0
2009-07-15 09:40:00,15.7,15.75,15.7,15.74,124100.0,10.678,10.712,10.678,10.7052,124100.0
2009-07-15 09:45:00,15.74,15.8,15.74,15.77,184200.0,10.7052,10.746,10.7052,10.7256,184200.0
2009-07-15 09:50:00,15.78,15.8,15.77,15.78,189100.0,10.7324,10.746,10.7256,10.7324,189100.0
2009-07-15 09:55:00,15.78,15.84,15.78,15.79,319900.0,10.7324,10.7732,10.7324,10.7392,319900.0
2009-07-15 10:00:00,15.79,15.83,15.77,15.77,149700.0,10.7392,10.7664,10.7256,10.7256,149700.0
2009-07-15 10:05:00,15.77,15.78,15.75,15.76,148300.0,10.7256,10.7324,10.712,10.7188,148300.0
2009-07-15 10:10:00,15.77,15.79,15.75,15.75,167700.0,10.7256,10.7392,10.712,10.712,167700.0
2009-07-15 10:15:00,15.76,15.82,15.76,15.82,148900.0,10.7188,10.7596,10.7188,10.7596,148900.0
2009-07-15 10:20:00,15.82,15.85,15.81,15.83,154700.0,10.7596,10.78,10.7528,10.7664,154700.0
2009-07-15 10:25:00,15.83,15.85,15.83,15.83,184100.0,10.7664,10.78,10.7664,10.7664,184100.0
2009-07-15 10:30:00,15.83,15.87,15.83,15.87,112000.0,10.7664,10.7937,10.7664,10.7937,112000.0
2009-07-15 10:35:00,15.87,15.88,15.86,15.87,54300.0,10.7937,10.8005,10.7869,10.7937,54300.0
2009-07-15 10:40:00,15.88,15.89,15.87,15.87,113300.0,10.8005,10.8073,10.7937,10.7937,113300.0
2009-07-15 10:45:00,15.88,15.89,15.87,15.87,144400.0,10.8005,10.8073,10.7937,10.7937,144400.0
2009-07-15 10:50:00,15.87,15.88,15.87,15.87,56900.0,10.7937,10.8005,10.7937,10.7937,56900.0
2009-07-15 10:55:00,15.87,15.88,15.83,15.83,98200.0,10.7937,10.8005,10.7664,10.7664,98200.0
2009-07-15 11:00:00,15.84,15.91,15.84,15.9,259600.0,10.7732,10.8209,10.7732,10.8141,259600.0
2009-07-15 11:05:00,15.91,15.93,15.9,15.92,146600.0,10.8209,10.8345,10.8141,10.8277,146600.0
2009-07-15 11:10:00,15.92,15.95,15.92,15.94,127300.0,10.8277,10.8481,10.8277,10.8413,127300.0
2009-07-15 11:15:00,15.94,15.98,15.94,15.98,176700.0,10.8413,10.8685,10.8413,10.8685,176700.0
2009-07-15 11:20:00,15.98,15.99,15.97,15.99,147400.0,10.8685,10.8753,10.8617,10.8753,147400.0
2009-07-15 11:25:00,15.98,16.0,15.97,15.97,107200.0,10.8685,10.8821,10.8617,10.8617,107200.0
2009-07-15 11:30:00,15.97,16.0,15.95,15.98,154400.0,10.8617,10.8821,10.8481,10.8685,154400.0
2009-07-15 11:35:00,15.98,15.99,15.96,15.96,71600.0,10.8685,10.8753,10.8549,10.8549,71600.0
2009-07-15 11:40:00,15.97,15.97,15.96,15.96,42500.0,10.8617,10.8617,10.8549,10.8549,42500.0
2009-07-15 11:45:00,15.96,15.98,15.96,15.96,89100.0,10.8549,10.8685,10.8549,10.8549,89100.0
2009-07-15 11:50:00,15.97,15.97,15.91,15.91,99200.0,10.8617,10.8617,10.8209,10.8209,99200.0
2009-07-15 11:55:00,15.91,15.92,15.89,15.9,56600.0,10.8209,10.8277,10.8073,10.8141,56600.0
2009-07-15 12:00:00,15.89,15.9,15.87,15.89,40500.0,10.8073,10.8141,10.7937,10.8073,40500.0
2009-07-15 12:05:00,15.87,15.89,15.86,15.86,62000.0,10.7937,10.8073,10.7869,10.7869,62000.0
2009-07-15 12:10:00,15.86,15.88,15.86,15.88,48700.0,10.7869,10.8005,10.7869,10.8005,48700.0
2009-07-15 12:15:00,15.88,15.92,15.87,15.91,105900.0,10.8005,10.8277,10.7937,10.8209,105900.0
2009-07-15 12:20:00,15.9,15.94,15.9,15.93,65500.0,10.8141,10.8413,10.8141,10.8345,65500.0
2009-07-15 12:25:00,15.93,15.96,15.93,15.95,120400.0,10.8345,10.8549,10.8345,10.8481,120400.0
2009-07-15 12:30:00,15.95,15.99,15.95,15.99,130000.0,10.8481,10.8753,10.8481,10.8753,130000.0
2009-07-15 12:35:00,16.0,16.0,15.95,15.97,135100.0,10.8821,10.8821,10.8481,10.8617,135100.0
2009-07-15 12:40:00,15.97,15.98,15.94,15.96,72400.0,10.8617,10.8685,10.8413,10.8549,72400.0
2009-07-15 12:45:00,15.95,15.96,15.93,15.94,41900.0,10.8481,10.8549,10.8345,10.8413,41900.0
2009-07-15 12:50:00,15.94,15.95,15.93,15.95,38400.0,10.8413,10.8481,10.8345,10.8481,38400.0
2009-07-15 12:55:00,15.94,15.95,15.92,15.92,55800.0,10.8413,10.8481,10.8277,10.8277,55800.0
2009-07-15 13:00:00,15.93,15.93,15.92,15.92,23100.0,10.8345,10.8345,10.8277,10.8277,23100.0
2009-07-15 13:05:00,15.93,15.94,15.92,15.94,65400.0,10.8345,10.8413,10.8277,10.8413,65400.0
2009-07-15 13:10:00,15.93,15.95,15.93,15.94,112200.0,10.8345,10.8481,10.8345,10.8413,112200.0
2009-07-15 13:15:00,15.93,15.94,15.92,15.93,47600.0,10.8345,10.8413,10.8277,10.8345,47600.0
2009-07-15 13:20:00,15.92,15.95,15.92,15.95,72700.0,10.8277,10.8481,10.8277,10.8481,72700.0
2009-07-15 13:25:00,15.95,15.95,15.94,15.94,36800.0,10.8481,10.8481,10.8413,10.8413,36800.0
2009-07-15 13:30:00,15.95,15.95,15.93,15.93,71000.0,10.8481,10.8481,10.8345,10.8345,71000.0
2009-07-15 13:35:00,15.93,15.95,15.93,15.94,84800.0,10.8345,10.8481,10.8345,10.8413,84800.0
2009-07-15 13:40:00,15.95,15.98,15.94,15.97,187800.0,10.8481,10.8685,10.8413,10.8617,187800.0
2009-07-15 13:45:00,15.97,15.98,15.96,15.97,93800.0,10.8617,10.8685,10.8549,10.8617,93800.0
2009-07-15 13:50:00,15.97,15.98,15.96,15.97,80600.0,10.8617,10.8685,10.8549,10.8617,80600.0
2009-07-15 13:55:00,15.97,15.97,15.96,15.97,20800.0,10.8617,10.8617,10.8549,10.8617,20800.0
2009-07-15 14:00:00,15.96,15.97,15.95,15.95,239300.0,10.8549,10.8617,10.8481,10.8481,239300.0
2009-07-15 14:05:00,15.96,15.96,15.95,15.96,126300.0,10.8549,10.8549,10.8481,10.8549,126300.0
2009-07-15 14:10:00,15.96,16.0,15.94,15.99,266000.0,10.8549,10.8821,10.8413,10.8753,266000.0
2009-07-15 14:15:00,16.0,16.0,15.99,15.99,106300.0,10.8821,10.8821,10.8753,10.8753,106300.0
2009-07-15 14:20:00,15.99,16.0,15.97,16.0,221300.0,10.8753,10.8821,10.8617,10.8821,221300.0
2009-07-15 14:25:00,16.0,16.0,15.96,15.97,105900.0,10.8821,10.8821,10.8549,10.8617,105900.0
2009-07-15 14:30:00,15.96,16.0,15.96,15.97,233000.0,10.8549,10.8821,10.8549,10.8617,233000.0
2009-07-15 14:35:00,15.97,15.97,15.9,15.9,260300.0,10.8617,10.8617,10.8141,10.8141,260300.0
2009-07-15 14:40:00,15.9,15.95,15.9,15.92,195900.0,10.8141,10.8481,10.8141,10.8277,195900.0
2009-07-15 14:45:00,15.92,15.99,15.92,15.97,194000.0,10.8277,10.8753,10.8277,10.8617,194000.0
2009-07-15 14:50:00,15.98,15.99,15.97,15.98,64900.0,10.8685,10.8753,10.8617,10.8685,64900.0
2009-07-15 14:55:00,15.97,15.99,15.94,15.98,357600.0,10.8617,10.8753,10.8413,10.8685,357600.0
2009-07-15 15:00:00,15.99,16.02,15.98,16.02,304200.0,10.8753,10.8957,10.8685,10.8957,304200.0
2009-07-15 15:05:00,16.02,16.02,15.97,16.0,206200.0,10.8957,10.8957,10.8617,10.8821,206200.0
2009-07-15 15:10:00,15.99,16.0,15.98,15.98,239500.0,10.8753,10.8821,10.8685,10.8685,239500.0
2009-07-15 15:15:00,15.98,16.02,15.98,16.0,332100.0,10.8685,10.8957,10.8685,10.8821,332100.0
2009-07-15 15:20:00,16.0,16.02,15.98,16.02,173300.0,10.8821,10.8957,10.8685,10.8957,173300.0
2009-07-15 15:25:00,16.02,16.02,15.98,15.98,224900.0,10.8957,10.8957,10.8685,10.8685,224900.0
2009-07-15 15:30:00,15.98,16.0,15.95,15.96,258200.0,10.8685,10.8821,10.8481,10.8549,258200.0
2009-07-15 15:35:00,15.96,16.0,15.95,16.0,156400.0,10.8549,10.8821,10.8481,10.8821,156400.0
2009-07-15 15:40:00,16.0,16.04,16.0,16.02,283600.0,10.8821,10.9093,10.8821,10.8957,283600.0
2009-07-15 15:45:00,16.01,16.04,15.99,16.04,332100.0,10.8889,10.9093,10.8753,10.9093,332100.0
2009-07-15 15:50:00,16.04,16.06,16.03,16.05,381700.0,10.9093,10.9229,10.9025,10.9161,381700.0
2009-07-15 15:55:00,16.05,16.06,16.0,16.01,585600.0,10.9161,10.9229,10.8821,10.8889,585600.0
2009-07-16 09:30:00,15.95,16.15,15.76,16.11,348900.0,10.8481,10.9841,10.7188,10.9569,348900.0
2009-07-16 09:35:00,16.12,16.19,16.11,16.16,274400.0,10.9637,11.0113,10.9569,10.9909,274400.0
2009-07-16 09:40:00,16.16,16.33,16.16,16.27,471400.0,10.9909,11.1065,10.9909,11.0657,471400.0
2009-07-16 09:45:00,16.27,16.31,16.21,16.31,354300.0,11.0657,11.0929,11.0249,11.0929,354300.0
2009-07-16 09:50:00,16.31,16.37,16.3,16.35,323400.0,11.0929,11.1337,11.0861,11.1201,323400.0
2009-07-16 09:55:00,16.36,16.39,16.35,16.39,257500.0,11.1269,11.1473,11.1201,11.1473,257500.0
2009-07-16 10:00:00,16.39,16.39,16.23,16.23,360300.0,11.1473,11.1473,11.0385,11.0385,360300.0
2009-07-16 10:05:00,16.23,16.25,16.2,16.22,302500.0,11.0385,11.0521,11.0181,11.0317,302500.0
2009-07-16 10:10:00,16.23,16.27,16.21,16.25,199300.0,11.0385,11.0657,11.0249,11.0521,199300.0
2009-07-16 10:15:00,16.25,16.25,16.16,16.16,166800.0,11.0521,11.0521,10.9909,10.9909,166800.0
2009-07-16 10:20:00,16.16,16.22,16.16,16.19,140500.0,10.9909,11.0317,10.9909,11.0113,140500.0
2009-07-16 10:25:00,16.19,16.24,16.18,16.22,142600.0,11.0113,11.0453,11.0045,11.0317,142600.0
2009-07-16 10:30:00,16.22,16.25,16.2,16.24,186600.0,11.0317,11.0521,11.0181,11.0453,186600.0
2009-07-16 10:35:00,16.24,16.27,16.23,16.24,148100.0,11.0453,11.0657,11.0385,11.0453,148100.0
2009-07-16 10:40:00,16.24,16.25,16.21,16.25,124800.0,11.0453,11.0521,11.0249,11.0521,124800.0
2009-07-16 10:45:00,16.24,16.27,16.22,16.22,89700.0,11.0453,11.0657,11.0317,11.0317,89700.0
2009-07-16 10:50:00,16.23,16.25,16.2,16.25,73300.0,11.0385,11.0521,11.0181,11.0521,73300.0
2009-07-16 10:55:00,16.24,16.25,16.19,16.19,123800.0,11.0453,11.0521,11.0113,11.0113,123800.0
2009-07-16 11:00:00,16.19,16.22,16.18,16.21,48500.0,11.0113,11.0317,11.0045,11.0249,48500.0
2009-07-16 11:05:00,16.21,16.25,16.21,16.24,59000.0,11.0249,11.0521,11.0249,11.0453,59000.0
2009-07-16 11:10:00,16.23,16.24,16.18,16.21,98800.0,11.0385,11.0453,11.0045,11.0249,98800.0
2009-07-16 11:15:00,16.21,16.23,16.2,16.22,58300.0,11.0249,11.0385,11.0181,11.0317,58300.0
2009-07-16 11:20:00,16.21,16.23,16.21,16.22,38100.0,11.0249,11.0385,11.0249,11.0317,38100.0
2009-07-16 11:25:00,16.23,16.24,16.22,16.22,58300.0,11.0385,11.0453,11.0317,11.0317,58300.0
2009-07-16 11:30:00,16.22,16.23,16.2,16.21,75700.0,11.0317,11.0385,11.0181,11.0249,75700.0
2009-07-16 11:35:00,16.22,16.23,16.2,16.23,55400.0,11.0317,11.0385,11.0181,11.0385,55400.0
2009-07-16 11:40:00,16.23,16.25,16.22,16.24,73600.0,11.0385,11.0521,11.0317,11.0453,73600.0
2009-07-16 11:45:00,16.25,16.31,16.24,16.3,138400.0,11.0521,11.0929,11.0453,11.0861,138400.0
2009-07-16 11:50:00,16.31,16.32,16.28,16.28,112000.0,11.0929,11.0997,11.0725,11.0725,112000.0
2009-07-16 11:55:00,16.29,16.32,16.28,16.31,114900.0,11.0793,11.0997,11.0725,11.0929,114900.0
2009-07-16 12:00:00,16.32,16.32,16.28,16.3,66700.0,11.0997,11.0997,11.0725,11.0861,66700.0
2009-07-16 12:05:00,16.29,16.3,16.28,16.29,31800.0,11.0793,11.0861,11.0725,11.0793,31800.0
2009-07-16 12:10:00,16.29,16.33,16.28,16.33,77500.0,11.0793,11.1065,11.0725,11.1065,77500.0
2009-07-16 12:15:00,16.33,16.33,16.3,16.31,65000.0,11.1065,11.1065,11.0861,11.0929,65000.0
2009-07-16 12:20:00,16.3,16.31,16.26,16.27,84900.0,11.0861,11.0929,11.0589,11.0657,84900.0
2009-07-16 12:25:00,16.26,16.26,16.25,16.25,94200.0,11.0589,11.0589,11.0521,11.0521,94200.0
2009-07-16 12:30:00,16.25,16.26,16.23,16.25,108800.0,11.0521,11.0589,11.0385,11.0521,108800.0
2009-07-16 12:35:00,16.24,16.25,16.2,16.2,104200.0,11.0453,11.0521,11.0181,11.0181,104200.0
2009-07-16 12:40:00,16.21,16.22,16.2,16.22,70700.0,11.0249,11.0317,11.0181,11.0317,70700.0
2009-07-16 12:45:00,16.23,16.23,16.21,16.22,134100.0,11.0385,11.0385,11.0249,11.0317,134100.0
2009-07-16 12:50:00,16.22,16.23,16.19,16.19,119900.0,11.0317,11.0385,11.0113,11.0113,119900.0
2009-07-16 12:55:00,16.2,16.29,16.19,16.27,326300.0,11.0181,11.0793,11.0113,11.0657,326300.0
2009-07-16 13:00:00,16.27,16.29,16.26,16.27,67300.0,11.0657,11.0793,11.0589,11.0657,67300.0
2009-07-16 13:05:00,16.27,16.27,16.24,16.24,85600.0,11.0657,11.0657,11.0453,11.0453,85600.0
2009-07-16 13:10:00,16.25,16.27,16.24,16.26,70500.0,11.0521,11.0657,11.0453,11.0589,70500.0
2009-07-16 13:15:00,16.27,16.29,16.26,16.28,96200.0,11.0657,11.0793,11.0589,11.0725,96200.0
2009-07-16 13:20:00,16.29,16.3,16.28,16.28,189400.0,11.0793,11.0861,11.0725,11.0725,189400.0
2009-07-16 13:25:00,16.29,16.3,16.27,16.27,83100.0,11.0793,11.0861,11.0657,11.0657,83100.0
2009-07-16 13:30:00,16.28,16.28,16.27,16.27,47700.0,11.0725,11.0725,11.0657,11.0657,47700.0
2009-07-16 13:35:00,16.27,16.28,16.27,16.28,23100.0,11.0657,11.0725,11.0657,11.0725,23100.0
2009-07-16 13:40:00,16.28,16.31,16.27,16.3,126400.0,11.0725,11.0929,11.0657,11.0861,126400.0
2009-07-16 13:45:00,16.3,16.3,16.28,16.28,102900.0,11.0861,11.0861,11.0725,11.0725,102900.0
2009-07-16 13:50:00,16.29,16.31,16.26,16.29,105100.0,11.0793,11.0929,11.0589,11.0793,105100.0
2009-07-16 13:55:00,16.29,16.31,16.28,16.3,84500.0,11.0793,11.0929,11.0725,11.0861,84500.0
2009-07-16 14:00:00,16.3,16.31,16.28,16.28,94800.0,11.0861,11.0929,11.0725,11.0725,94800.0
2009-07-16 14:05:00,16.29,16.3,16.29,16.29,44100.0,11.0793,11.0861,11.0793,11.0793,44100.0
2009-07-16 14:10:00,16.29,16.3,16.28,16.3,121800.0,11.0793,11.0861,11.0725,11.0861,121800.0
2009-07-16 14:15:00,16.3,16.3,16.29,16.3,92500.0,11.0861,11.0861,11.0793,11.0861,92500.0
2009-07-16 14:20:00,16.3,16.31,16.28,16.29,77500.0,11.0861,11.0929,11.0725,11.0793,77500.0
2009-07-16 14:25:00,16.28,16.33,16.28,16.33,81200.0,11.0725,11.1065,11.0725,11.1065,81200.0
2009-07-16 14:30:00,16.33,16.34,16.31,16.32,97800.0,11.1065,11.1133,11.0929,11.0997,97800.0
2009-07-16 14:35:00,16.33,16.35,16.32,16.35,55800.0,11.1065,11.1201,11.0997,11.1201,55800.0
2009-07-16 14:40:00,16.35,16.35,16.34,16.34,66400.0,11.1201,11.1201,11.1133,11.1133,66400.0
2009-07-16 14:45:00,16.34,16.4,16.34,16.39,160300.0,11.1133,11.1541,11.1133,11.1473,160300.0
2009-07-16 14:50:00,16.39,16.43,16.38,16.42,92200.0,11.1473,11.1745,11.1405,11.1677,92200.0
2009-07-16 14:55:00,16.42,16.42,16.38,16.38,178000.0,11.1677,11.1677,11.1405,11.1405,178000.0
2009-07-16 15:00:00,16.38,16.39,16.37,16.37,52700.0,11.1405,11.1473,11.1337,11.1337,52700.0
2009-07-16 15:05:00,16.38,16.38,16.33,16.33,109600.0,11.1405,11.1405,11.1065,11.1065,109600.0
2009-07-16 15:10:00,16.34,16.39,16.33,16.39,100500.0,11.1133,11.1473,11.1065,11.1473,100500.0
2009-07-16 15:15:00,16.39,16.4,16.38,16.39,33000.0,11.1473,11.1541,11.1405,11.1473,33000.0
2009-07-16 15:20:00,16.39,16.41,16.38,16.4,245500.0,11.1473,11.1609,11.1405,11.1541,245500.0
2009-07-16 15:25:00,16.4,16.45,16.39,16.45,254900.0,11.1541,11.1881,11.1473,11.1881,254900.0
2009-07-16 15:30:00,16.45,16.47,16.43,16.43,225600.0,11.1881,11.2017,11.1745,11.1745,225600.0
2009-07-16 15:35:00,16.43,16.43,16.39,16.4,205700.0,11.1745,11.1745,11.1473,11.1541,205700.0
2009-07-16 15:40:00,16.41,16.49,16.4,16.49,319600.0,11.1609,11.2153,11.1541,11.2153,319600.0
2009-07-16 15:45:00,16.49,16.49,16.45,16.46,284500.0,11.2153,11.2153,11.1881,11.1949,284500.0
2009-07-16 15:50:00,16.45,16.49,16.45,16.46,287600.0,11.1881,11.2153,11.1881,11.1949,287600.0
2009-07-16 15:55:00,16.46,16.46,16.38,16.41,658900.0,11.1949,11.1949,11.1405,11.1609,658900.0
2009-07-17 09:30:00,16.3,16.4,16.3,16.4,1512900.0,11.0861,11.1541,11.0861,11.1541,1512900.0
2009-07-17 09:35:00,16.4,16.49,16.39,16.47,423600.0,11.1541,11.2153,11.1473,11.2017,423600.0
2009-07-17 09:40:00,16.46,16.54,16.46,16.53,250100.0,11.1949,11.2493,11.1949,11.2425,250100.0
2009-07-17 09:45:00,16.53,16.62,16.5,16.53,400000.0,11.2425,11.3037,11.2221,11.2425,400000.0
2009-07-17 09:50:00,16.54,16.55,16.5,16.55,231100.0,11.2493,11.2561,11.2221,11.2561,231100.0
2009-07-17 09:55:00,16.55,16.64,16.54,16.57,300800.0,11.2561,11.3174,11.2493,11.2697,300800.0
2009-07-17 10:00:00,16.57,16.57,16.5,16.53,203700.0,11.2697,11.2697,11.2221,11.2425,203700.0
2009-07-17 10:05:00,16.52,16.68,16.52,16.62,752000.0,11.2357,11.3446,11.2357,11.3037,752000.0
2009-07-17 10:10:00,16.62,16.63,16.57,16.58,221700.0,11.3037,11.3105,11.2697,11.2765,221700.0
2009-07-17 10:15:00,16.58,16.6,16.51,16.51,255000.0,11.2765,11.2901,11.2289,11.2289,255000.0
2009-07-17 10:20:00,16.52,16.53,16.47,16.53,264900.0,11.2357,11.2425,11.2017,11.2425,264900.0
2009-07-17 10:25:00,16.53,16.54,16.47,16.47,188800.0,11.2425,11.2493,11.2017,11.2017,188800.0
2009-07-17 10:30:00,16.48,16.54,16.47,16.53,180000.0,11.2085,11.2493,11.2017,11.2425,180000.0
2009-07-17 10:35:00,16.53,16.57,16.5,16.5,200600.0,11.2425,11.2697,11.2221,11.2221,200600.0
2009-07-17 10:40:00,16.5,16.53,16.48,16.48,97500.0,11.2221,11.2425,11.2085,11.2085,97500.0
2009-07-17 10:45:00,16.48,16.5,16.43,16.43,183600.0,11.2085,11.2221,11.1745,11.1745,183600.0
2009-07-17 10:50:00,16.43,16.46,16.41,16.41,173600.0,11.1745,11.1949,11.1609,11.1609,173600.0
2009-07-17 10:55:00,16.42,16.42,16.41,16.42,65500.0,11.1677,11.1677,11.1609,11.1677,65500.0
2009-07-17 11:00:00,16.42,16.42,16.39,16.4,158100.0,11.1677,11.1677,11.1473,11.1541,158100.0
2009-07-17 11:05:00,16.41,16.42,16.4,16.42,50200.0,11.1609,11.1677,11.1541,11.1677,50200.0
2009-07-17 11:10:00,16.41,16.45,16.41,16.43,188200.0,11.1609,11.1881,11.1609,11.1745,188200.0
2009-07-17 11:15:00,16.43,16.48,16.42,16.43,226500.0,11.1745,11.2085,11.1677,11.1745,226500.0
2009-07-17 11:20:00,16.43,16.49,16.42,16.49,77700.0,11.1745,11.2153,11.1677,11.2153,77700.0
2009-07-17 11:25:00,16.49,16.49,16.46,16.47,101800.0,11.2153,11.2153,11.1949,11.2017,101800.0
2009-07-17 11:30:00,16.46,16.47,16.42,16.43,52800.0,11.1949,11.2017,11.1677,11.1745,52800.0
2009-07-17 11:35:00,16.42,16.45,16.42,16.45,40700.0,11.1677,11.1881,11.1677,11.1881,40700.0
2009-07-17 11:40:00,16.45,16.45,16.44,16.44,31100.0,11.1881,11.1881,11.1813,11.1813,31100.0
2009-07-17 11:45:00,16.45,16.49,16.43,16.49,94000.0,11.1881,11.2153,11.1745,11.2153,94000.0
2009-07-17 11:50:00,16.49,16.5,16.48,16.48,56600.0,11.2153,11.2221,11.2085,11.2085,56600.0
2009-07-17 11:55:00,16.48,16.49,16.43,16.46,185100.0,11.2085,11.2153,11.1745,11.1949,185100.0
2009-07-17 12:00:00,16.47,16.47,16.45,16.46,123600.0,11.2017,11.2017,11.1881,11.1949,123600.0
2009-07-17 12:05:00,16.45,16.47,16.45,16.46,88700.0,11.1881,11.2017,11.1881,11.1949,88700.0
2009-07-17 12:10:00,16.46,16.5,16.44,16.5,132400.0,11.1949,11.2221,11.1813,11.2221,132400.0
2009-07-17 12:15:00,16.49,16.56,16.49,16.54,221900.0,11.2153,11.2629,11.2153,11.2493,221900.0
2009-07-17 12:20:00,16.55,16.62,16.54,16.61,251400.0,11.2561,11.3037,11.2493,11.2969,251400.0
2009-07-17 12:25:00,16.61,16.61,16.56,16.57,78900.0,11.2969,11.2969,11.2629,11.2697,78900.0
2009-07-17 12:30:00,16.58,16.6,16.57,16.59,70800.0,11.2765,11.2901,11.2697,11.2833,70800.0
2009-07-17 12:35:00,16.59,16.6,16.59,16.59,38500.0,11.2833,11.2901,11.2833,11.2833,38500.0
2009-07-17 12:40:00,16.6,16.62,16.58,16.59,183500.0,11.2901,11.3037,11.2765,11.2833,183500.0
2009-07-17 12:45:00,16.58,16.59,16.56,16.56,54800.0,11.2765,11.2833,11.2629,11.2629,54800.0
2009-07-17 12:50:00,16.56,16.6,16.53,16.55,317700.0,11.2629,11.2901,11.2425,11.2561,317700.0
2009-07-17 12:55:00,16.55,16.56,16.54,16.54,35800.0,11.2561,11.2629,11.2493,11.2493,35800.0
2009-07-17 13:00:00,16.54,16.56,16.53,16.53,49000.0,11.2493,11.2629,11.2425,11.2425,49000.0
2009-07-17 13:05:00,16.53,16.54,16.52,16.52,39300.0,11.2425,11.2493,11.2357,11.2357,39300.0
2009-07-17 13:10:00,16.52,16.58,16.52,16.58,97900.0,11.2357,11.2765,11.2357,11.2765,97900.0
2009-07-17 13:15:00,16.57,16.61,16.56,16.59,264400.0,11.2697,11.2969,11.2629,11.2833,264400.0
2009-07-17 13:20:00,16.59,16.63,16.57,16.59,278600.0,11.2833,11.3105,11.2697,11.2833,278600.0
2009-07-17 13:25:00,16.6,16.6,16.58,16.59,47100.0,11.2901,11.2901,11.2765,11.2833,47100.0
2009-07-17 13:30:00,16.59,16.62,16.58,16.62,104300.0,11.2833,11.3037,11.2765,11.3037,104300.0
2009-07-17 13:35:00,16.62,16.64,16.61,16.63,138000.0,11.3037,11.3174,11.2969,11.3105,138000.0
2009-07-17 13:40:00,16.63,16.64,16.58,16.64,171400.0,11.3105,11.3174,11.2765,11.3174,171400.0
2009-07-17 13:45:00,16.64,16.64,16.59,16.6,132900.0,11.3174,11.3174,11.2833,11.2901,132900.0
2009-07-17 13:50:00,16.6,16.61,16.59,16.6,63500.0,11.2901,11.2969,11.2833,11.2901,63500.0
2009-07-17 13:55:00,16.59,16.6,16.58,16.59,60800.0,11.2833,11.2901,11.2765,11.2833,60800.0
2009-07-17 14:00:00,16.59,16.61,16.56,16.6,128000.0,11.2833,11.2969,11.2629,11.2901,128000.0
2009-07-17 14:05:00,16.59,16.6,16.58,16.6,110900.0,11.2833,11.2901,11.2765,11.2901,110900.0
2009-07-17 14:10:00,16.59,16.61,16.58,16.6,145000.0,11.2833,11.2969,11.2765,11.2901,145000.0
2009-07-17 14:15:00,16.59,16.59,16.55,16.56,56700.0,11.2833,11.2833,11.2561,11.2629,56700.0
2009-07-17 14:20:00,16.55,16.59,16.55,16.59,61400.0,11.2561,11.2833,11.2561,11.2833,61400.0
2009-07-17 14:25:00,16.58,16.61,16.58,16.6,63200.0,11.2765,11.2969,11.2765,11.2901,63200.0
2009-07-17 14:30:00,16.6,16.63,16.59,16.63,106800.0,11.2901,11.3105,11.2833,11.3105,106800.0
2009-07-17 14:35:00,16.63,16.63,16.61,16.62,41300.0,11.3105,11.3105,11.2969,11.3037,41300.0
2009-07-17 14:40:00,16.61,16.64,16.61,16.64,48300.0,11.2969,11.3174,11.2969,11.3174,48300.0
2009-07-17 14:45:00,16.63,16.64,16.61,16.61,74800.0,11.3105,11.3174,11.2969,11.2969,74800.0
2009-07-17 14:50:00,16.61,16.64,16.6,16.61,127900.0,11.2969,11.3174,11.2901,11.2969,127900.0
2009-07-17 14:55:00,16.61,16.65,16.59,16.64,123500.0,11.2969,11.3242,11.2833,11.3174,123500.0
2009-07-17 15:00:00,16.65,16.65,16.63,16.63,102000.0,11.3242,11.3242,11.3105,11.3105,102000.0
2009-07-17 15:05:00,16.63,16.64,16.61,16.61,75800.0,11.3105,11.3174,11.2969,11.2969,75800.0
2009-07-17 15:10:00,16.61,16.62,16.58,16.58,187100.0,11.2969,11.3037,11.2765,11.2765,187100.0
2009-07-17 15:15:00,16.58,16.59,16.57,16.58,86300.0,11.2765,11.2833,11.2697,11.2765,86300.0
2009-07-17 15:20:00,16.57,16.59,16.57,16.57,75200.0,11.2697,11.2833,11.2697,11.2697,75200.0
2009-07-17 15:25:00,16.58,16.6,16.57,16.59,69500.0,11.2765,11.2901,11.2697,11.2833,69500.0
2009-07-17 15:30:00,16.59,16.6,16.55,16.57,202300.0,11.2833,11.2901,11.2561,11.2697,202300.0
2009-07-17 15:35:00,16.57,16.58,16.55,16.56,96000.0,11.2697,11.2765,11.2561,11.2629,96000.0
2009-07-17 15:40:00,16.55,16.59,16.55,16.56,151700.0,11.2561,11.2833,11.2561,11.2629,151700.0
2009-07-17 15:45:00,16.56,16.57,16.55,16.57,123300.0,11.2629,11.2697,11.2561,11.2697,123300.0
2009-07-17 15:50:00,16.57,16.63,16.56,16.62,298300.0,11.2697,11.3105,11.2629,11.3037,298300.0
2009-07-17 15:55:00,16.62,16.63,16.61,16.62,389600.0,11.3037,11.3105,11.2969,11.3037,389600.0
2009-07-20 09:30:00,16.64,16.75,16.64,16.73,159200.0,11.3174,11.3922,11.3174,11.3786,159200.0
2009-07-20 09:35:00,16.74,16.9,16.73,16.9,374000.0,11.3854,11.4942,11.3786,11.4942,374000.0
2009-07-20 09:40:00,16.9,16.92,16.83,16.88,408600.0,11.4942,11.5078,11.4466,11.4806,408600.0
2009-07-20 09:45:00,16.88,16.98,16.88,16.97,249500.0,11.4806,11.5486,11.4806,11.5418,249500.0
2009-07-20 09:50:00,16.97,16.99,16.96,16.99,189600.0,11.5418,11.5554,11.535,11.5554,189600.0
2009-07-20 09:55:00,16.98,16.99,16.95,16.97,92200.0,11.5486,11.5554,11.5282,11.5418,92200.0
2009-07-20 10:00:00,16.97,17.0,16.95,16.97,384000.0,11.5418,11.5622,11.5282,11.5418,384000.0
2009-07-20 10:05:00,16.98,16.99,16.96,16.98,268100.0,11.5486,11.5554,11.535,11.5486,268100.0
2009-07-20 10:10:00,16.98,17.0,16.94,16.95,423100.0,11.5486,11.5622,11.5214,11.5282,423100.0
2009-07-20 10:15:00,16.94,16.97,16.87,16.89,256100.0,11.5214,11.5418,11.4738,11.4874,256100.0
2009-07-20 10:20:00,16.89,16.9,16.82,16.87,186600.0,11.4874,11.4942,11.4398,11.4738,186600.0
2009-07-20 10:25:00,16.87,16.9,16.84,16.89,137900.0,11.4738,11.4942,11.4534,11.4874,137900.0
2009-07-20 10:30:00,16.89,16.9,16.82,16.84,146300.0,11.4874,11.4942,11.4398,11.4534,146300.0
2009-07-20 10:35:00,16.85,16.88,16.83,16.85,108900.0,11.4602,11.4806,11.4466,11.4602,108900.0
2009-07-20 10:40:00,16.85,16.88,16.84,16.88,98700.0,11.4602,11.4806,11.4534,11.4806,98700.0
2009-07-20 10:45:00,16.88,16.89,16.82,16.84,124100.0,11.4806,11.4874,11.4398,11.4534,124100.0
2009-07-20 10:50:00,16.84,16.88,16.84,16.85,72800.0,11.4534,11.4806,11.4534,11.4602,72800.0
2009-07-20 10:55:00,16.85,16.9,16.85,16.88,92600.0,11.4602,11.4942,11.4602,11.4806,92600.0
2009-07-20 11:00:00,16.89,16.92,16.88,16.9,58700.0,11.4874,11.5078,11.4806,11.4942,58700.0
2009-07-20 11:05:00,16.89,16.91,16.87,16.87,70500.0,11.4874,11.501,11.4738,11.4738,70500.0
2009-07-20 11:10:00,16.87,16.88,16.85,16.86,80500.0,11.4738,11.4806,11.4602,11.467,80500.0
2009-07-20 11:15:00,16.86,16.89,16.86,16.86,64000.0,11.467,11.4874,11.467,11.467,64000.0
2009-07-20 11:20:00,16.86,16.86,16.85,16.85,35100.0,11.467,11.467,11.4602,11.4602,35100.0
2009-07-20 11:25:00,16.85,16.9,16.85,16.89,68000.0,11.4602,11.4942,11.4602,11.4874,68000.0
2009-07-20 11:30:00,16.89,16.93,16.87,16.87,99900.0,11.4874,11.5146,11.4738,11.4738,99900.0
2009-07-20 11:35:00,16.87,16.87,16.86,16.86,22300.0,11.4738,11.4738,11.467,11.467,22300.0
2009-07-20 11:40:00,16.87,16.9,16.86,16.9,51400.0,11.4738,11.4942,11.467,11.4942,51400.0
2009-07-20 11:45:00,16.89,16.91,16.86,16.86,57100.0,11.4874,11.501,11.467,11.467,57100.0
2009-07-20 11:50:00,16.87,16.9,16.86,16.89,56300.0,11.4738,11.4942,11.467,11.4874,56300.0
2009-07-20 11:55:00,16.9,16.9,16.87,16.87,71300.0,11.4942,11.4942,11.4738,11.4738,71300.0
2009-07-20 12:00:00,16.88,16.92,16.87,16.9,59800.0,11.4806,11.5078,11.4738,11.4942,59800.0
2009-07-20 12:05:00,16.89,16.9,16.89,16.89,94500.0,11.4874,11.4942,11.4874,11.4874,94500.0
2009-07-20 12:10:00,16.9,16.91,16.89,16.91,112600.0,11.4942,11.501,11.4874,11.501,112600.0
2009-07-20 12:15:00,16.91,16.94,16.91,16.94,178600.0,11.501,11.5214,11.501,11.5214,178600.0
2009-07-20 12:20:00,16.94,16.95,16.93,16.93,32400.0,11.5214,11.5282,11.5146,11.5146,32400.0
2009-07-20 12:25:00,16.93,16.94,16.93,16.94,49800.0,11.5146,11.5214,11.5146,11.5214,49800.0
2009-07-20 12:30:00,16.94,16.95,16.93,16.95,62700.0,11.5214,11.5282,11.5146,11.5282,62700.0
2009-07-20 12:35:00,16.95,16.97,16.94,16.95,87500.0,11.5282,11.5418,11.5214,11.5282,87500.0
2009-07-20 12:40:00,16.96,16.97,16.95,16.96,76600.0,11.535,11.5418,11.5282,11.535,76600.0
2009-07-20 12:45:00,16.96,16.99,16.96,16.98,115400.0,11.535,11.5554,11.535,11.5486,115400.0
2009-07-20 12:50:00,16.98,16.99,16.97,16.97,95300.0,11.5486,11.5554,11.5418,11.5418,95300.0
2009-07-20 12:55:00,16.97,16.98,16.92,16.92,85400.0,11.5418,11.5486,11.5078,11.5078,85400.0
2009-07-20 13:00:00,16.92,16.93,16.88,16.89,160700.0,11.5078,11.5146,11.4806,11.4874,160700.0
2009-07-20 13:05:00,16.9,16.9,16.86,16.87,179300.0,11.4942,11.4942,11.467,11.4738,179300.0
2009-07-20 13:10:00,16.87,16.87,16.83,16.83,164200.0,11.4738,11.4738,11.4466,11.4466,164200.0
2009-07-20 13:15:00,16.83,16.86,16.82,16.84,104900.0,11.4466,11.467,11.4398,11.4534,104900.0
2009-07-20 13:20:00,16.85,16.85,16.83,16.84,72600.0,11.4602,11.4602,11.4466,11.4534,72600.0
2009-07-20 13:25:00,16.84,16.84,16.78,16.79,152700.0,11.4534,11.4534,11.4126,11.4194,152700.0
2009-07-20 13:30:00,16.8,16.82,16.76,16.82,168500.0,11.4262,11.4398,11.399,11.4398,168500.0
2009-07-20 13:35:00,16.81,16.85,16.79,16.81,118000.0,11.433,11.4602,11.4194,11.433,118000.0
2009-07-20 13:40:00,16.82,16.88,16.82,16.86,109800.0,11.4398,11.4806,11.4398,11.467,109800.0
2009-07-20 13:45:00,16.86,16.93,16.85,16.92,94600.0,11.467,11.5146,11.4602,11.5078,94600.0
2009-07-20 13:50:00,16.92,16.95,16.91,16.94,90900.0,11.5078,11.5282,11.501,11.5214,90900.0
2009-07-20 13:55:00,16.95,16.96,16.94,16.95,40400.0,11.5282,11.535,11.5214,11.5282,40400.0
2009-07-20 14:00:00,16.95,16.95,16.9,16.92,71500.0,11.5282,11.5282,11.4942,11.5078,71500.0
2009-07-20 14:05:00,16.93,16.95,16.91,16.94,30500.0,11.5146,11.5282,11.501,11.5214,30500.0
2009-07-20 14:10:00,16.95,16.95,16.93,16.94,159200.0,11.5282,11.5282,11.5146,11.5214,159200.0
2009-07-20 14:15:00,16.94,16.94,16.93,16.94,113400.0,11.5214,11.5214,11.5146,11.5214,113400.0
2009-07-20 14:20:00,16.93,16.94,16.87,16.88,106600.0,11.5146,11.5214,11.4738,11.4806,106600.0
2009-07-20 14:25:00,16.88,16.88,16.84,16.86,67500.0,11.4806,11.4806,11.4534,11.467,67500.0
2009-07-20 14:30:00,16.86,16.88,16.85,16.87,262000.0,11.467,11.4806,11.4602,11.4738,262000.0
2009-07-20 14:35:00,16.86,16.88,16.85,16.86,44800.0,11.467,11.4806,11.4602,11.467,44800.0
2009-07-20 14:40:00,16.86,16.88,16.85,16.87,53700.0,11.467,11.4806,11.4602,11.4738,53700.0
2009-07-20 14:45:00,16.87,16.88,16.85,16.86,72700.0,11.4738,11.4806,11.4602,11.467,72700.0
2009-07-20 14:50:00,16.86,16.88,16.85,16.85,51800.0,11.467,11.4806,11.4602,11.4602,51800.0
2009-07-20 14:55:00,16.85,16.88,16.85,16.86,58400.0,11.4602,11.4806,11.4602,11.467,58400.0
2009-07-20 15:00:00,16.86,16.91,16.86,16.91,161900.0,11.467,11.501,11.467,11.501,161900.0
2009-07-20 15:05:00,16.91,16.97,16.9,16.95,190900.0,11.501,11.5418,11.4942,11.5282,190900.0
2009-07-20 15:10:00,16.95,16.97,16.94,16.96,88700.0,11.5282,11.5418,11.5214,11.535,88700.0
2009-07-20 15:15:00,16.96,16.96,16.94,16.95,50600.0,11.535,11.535,11.5214,11.5282,50600.0
2009-07-20 15:20:00,16.95,16.95,16.94,16.94,43200.0,11.5282,11.5282,11.5214,11.5214,43200.0
2009-07-20 15:25:00,16.94,16.94,16.9,16.93,162400.0,11.5214,11.5214,11.4942,11.5146,162400.0
2009-07-20 15:30:00,16.93,16.93,16.9,16.91,143500.0,11.5146,11.5146,11.4942,11.501,143500.0
2009-07-20 15:35:00,16.9,16.92,16.89,16.92,195400.0,11.4942,11.5078,11.4874,11.5078,195400.0
2009-07-20 15:40:00,16.92,16.94,16.89,16.89,336900.0,11.5078,11.5214,11.4874,11.4874,336900.0
2009-07-20 15:45:00,16.89,16.93,16.88,16.93,121600.0,11.4874,11.5146,11.4806,11.5146,121600.0
2009-07-20 15:50:00,16.92,16.97,16.92,16.94,291000.0,11.5078,11.5418,11.5078,11.5214,291000.0
2009-07-20 15:55:00,16.95,16.95,16.87,16.89,1011600.0,11.5282,11.5282,11.4738,11.4874,1011600.0
2009-07-21 09:30:00,16.98,16.99,16.87,16.87,461100.0,11.5486,11.5554,11.4738,11.4738,461100.0
2009-07-21 09:35:00,16.89,16.99,16.85,16.97,171700.0,11.4874,11.5554,11.4602,11.5418,171700.0
2009-07-21 09:40:00,16.97,16.97,16.73,16.74,504300.0,11.5418,11.5418,11.3786,11.3854,504300.0
2009-07-21 09:45:00,16.74,16.8,16.68,16.74,345000.0,11.3854,11.4262,11.3446,11.3854,345000.0
2009-07-21 09:50:00,16.74,16.78,16.68,16.75,166900.0,11.3854,11.4126,11.3446,11.3922,166900.0
2009-07-21 09:55:00,16.75,16.75,16.67,16.67,495100.0,11.3922,11.3922,11.3378,11.3378,495100.0
2009-07-21 10:00:00,16.68,16.74,16.54,16.54,442800.0,11.3446,11.3854,11.2493,11.2493,442800.0
2009-07-21 10:05:00,16.55,16.6,16.51,16.58,624700.0,11.2561,11.2901,11.2289,11.2765,624700.0
2009-07-21 10:10:00,16.58,16.67,16.51,16.61,620100.0,11.2765,11.3378,11.2289,11.2969,620100.0
2009-07-21 10:15:00,16.61,16.69,16.6,16.64,278100.0,11.2969,11.3514,11.2901,11.3174,278100.0
2009-07-21 10:20:00,16.64,16.69,16.63,16.65,254900.0,11.3174,11.3514,11.3105,11.3242,254900.0
2009-07-21 10:25:00,16.64,16.67,16.6,16.61,262500.0,11.3174,11.3378,11.2901,11.2969,262500.0
2009-07-21 10:30:00,16.62,16.76,16.62,16.76,312100.0,11.3037,11.399,11.3037,11.399,312100.0
2009-07-21 10:35:00,16.75,16.78,16.69,16.72,441400.0,11.3922,11.4126,11.3514,11.3718,441400.0
2009-07-21 10:40:00,16.73,16.77,16.72,16.73,232700.0,11.3786,11.4058,11.3718,11.3786,232700.0
2009-07-21 10:45:00,16.73,16.74,16.67,16.69,153000.0,11.3786,11.3854,11.3378,11.3514,153000.0
2009-07-21 10:50:00,16.69,16.73,16.67,16.68,169200.0,11.3514,11.3786,11.3378,11.3446,169200.0
2009-07-21 10:55:00,16.68,16.73,16.67,16.73,162000.0,11.3446,11.3786,11.3378,11.3786,162000.0
2009-07-21 11:00:00,16.72,16.73,16.67,16.69,172800.0,11.3718,11.3786,11.3378,11.3514,172800.0
2009-07-21 11:05:00,16.69,16.72,16.67,16.69,156000.0,11.3514,11.3718,11.3378,11.3514,156000.0
2009-07-21 11:10:00,16.7,16.71,16.67,16.71,199200.0,11.3582,11.365,11.3378,11.365,199200.0
2009-07-21 11:15:00,16.7,16.79,16.69,16.71,312300.0,11.3582,11.4194,11.3514,11.365,312300.0
2009-07-21 11:20:00,16.71,16.74,16.7,16.7,104100.0,11.365,11.3854,11.3582,11.3582,104100.0
2009-07-21 11:25:00,16.7,16.71,16.7,16.7,30400.0,11.3582,11.365,11.3582,11.3582,30400.0
2009-07-21 11:30:00,16.7,16.72,16.68,16.69,372300.0,11.3582,11.3718,11.3446,11.3514,372300.0
2009-07-21 11:35:00,16.7,16.71,16.69,16.7,227900.0,11.3582,11.365,11.3514,11.3582,227900.0
2009-07-21 11:40:00,16.7,16.71,16.68,16.68,314300.0,11.3582,11.365,11.3446,11.3446,314300.0
2009-07-21 11:45:00,16.68,16.69,16.66,16.66,39800.0,11.3446,11.3514,11.331,11.331,39800.0
2009-07-21 11:50:00,16.66,16.68,16.66,16.67,62200.0,11.331,11.3446,11.331,11.3378,62200.0
2009-07-21 11:55:00,16.67,16.67,16.6,16.6,121200.0,11.3378,11.3378,11.2901,11.2901,121200.0
2009-07-21 12:00:00,16.6,16.62,16.59,16.61,86600.0,11.2901,11.3037,11.2833,11.2969,86600.0
2009-07-21 12:05:00,16.62,16.64,16.61,16.63,42600.0,11.3037,11.3174,11.2969,11.3105,42600.0
2009-07-21 12:10:00,16.64,16.66,16.63,16.65,31600.0,11.3174,11.331,11.3105,11.3242,31600.0
2009-07-21 12:15:00,16.65,16.65,16.6,16.61,94300.0,11.3242,11.3242,11.2901,11.2969,94300.0
2009-07-21 12:20:00,16.6,16.6,16.54,16.54,81300.0,11.2901,11.2901,11.2493,11.2493,81300.0
2009-07-21 12:25:00,16.55,16.59,16.54,16.57,76700.0,11.2561,11.2833,11.2493,11.2697,76700.0
2009-07-21 12:30:00,16.57,16.58,16.53,16.57,148600.0,11.2697,11.2765,11.2425,11.2697,148600.0
2009-07-21 12:35:00,16.58,16.64,16.58,16.59,325700.0,11.2765,11.3174,11.2765,11.2833,325700.0
2009-07-21 12:40:00,16.59,16.59,16.54,16.54,94600.0,11.2833,11.2833,11.2493,11.2493,94600.0
2009-07-21 12:45:00,16.54,16.56,16.52,16.52,65400.0,11.2493,11.2629,11.2357,11.2357,65400.0
2009-07-21 12:50:00,16.52,16.54,16.5,16.52,153000.0,11.2357,11.2493,11.2221,11.2357,153000.0
2009-07-21 12:55:00,16.52,16.59,16.52,16.58,95400.0,11.2357,11.2833,11.2357,11.2765,95400.0
2009-07-21 13:00:00,16.58,16.59,16.53,16.55,192800.0,11.2765,11.2833,11.2425,11.2561,192800.0
2009-07-21 13:05:00,16.55,16.57,16.51,16.57,183500.0,11.2561,11.2697,11.2289,11.2697,183500.0
2009-07-21 13:10:00,16.56,16.59,16.56,16.59,53300.0,11.2629,11.2833,11.2629,11.2833,53300.0
2009-07-21 13:15:00,16.58,16.62,16.58,16.61,60100.0,11.2765,11.3037,11.2765,11.2969,60100.0
2009-07-21 13:20:00,16.61,16.62,16.56,16.57,83400.0,11.2969,11.3037,11.2629,11.2697,83400.0
2009-07-21 13:25:00,16.58,16.62,16.58,16.62,84200.0,11.2765,11.3037,11.2765,11.3037,84200.0
2009-07-21 13:30:00,16.61,16.63,16.59,16.62,51200.0,11.2969,11.3105,11.2833,11.3037,51200.0
2009-07-21 13:35:00,16.62,16.62,16.53,16.54,306600.0,11.3037,11.3037,11.2425,11.2493,306600.0
2009-07-21 13:40:00,16.55,16.56,16.54,16.55,63600.0,11.2561,11.2629,11.2493,11.2561,63600.0
2009-07-21 13:45:00,16.55,16.6,16.54,16.59,117100.0,11.2561,11.2901,11.2493,11.2833,117100.0
2009-07-21 13:50:00,16.59,16.59,16.52,16.52,88200.0,11.2833,11.2833,11.2357,11.2357,88200.0
2009-07-21 13:55:00,16.52,16.55,16.52,16.55,62000.0,11.2357,11.2561,11.2357,11.2561,62000.0
2009-07-21 14:00:00,16.55,16.58,16.55,16.56,39700.0,11.2561,11.2765,11.2561,11.2629,39700.0
2009-07-21 14:05:00,16.56,16.57,16.56,16.57,30700.0,11.2629,11.2697,11.2629,11.2697,30700.0
2009-07-21 14:10:00,16.56,16.61,16.56,16.58,142800.0,11.2629,11.2969,11.2629,11.2765,142800.0
2009-07-21 14:15:00,16.57,16.6,16.55,16.57,92000.0,11.2697,11.2901,11.2561,11.2697,92000.0
2009-07-21 14:20:00,16.57,16.59,16.54,16.59,203300.0,11.2697,11.2833,11.2493,11.2833,203300.0
2009-07-21 14:25:00,16.59,16.6,16.57,16.59,72100.0,11.2833,11.2901,11.2697,11.2833,72100.0
2009-07-21 14:30:00,16.59,16.61,16.57,16.57,91900.0,11.2833,11.2969,11.2697,11.2697,91900.0
2009-07-21 14:35:00,16.57,16.64,16.57,16.62,123100.0,11.2697,11.3174,11.2697,11.3037,123100.0
2009-07-21 14:40:00,16.62,16.63,16.58,16.58,99800.0,11.3037,11.3105,11.2765,11.2765,99800.0
2009-07-21 14:45:00,16.58,16.6,16.55,16.58,180200.0,11.2765,11.2901,11.2561,11.2765,180200.0
2009-07-21 14:50:00,16.59,16.66,16.58,16.65,70800.0,11.2833,11.331,11.2765,11.3242,70800.0
2009-07-21 14:55:00,16.65,16.68,16.65,16.68,53100.0,11.3242,11.3446,11.3242,11.3446,53100.0
2009-07-21 15:00:00,16.67,16.69,16.67,16.69,46100.0,11.3378,11.3514,11.3378,11.3514,46100.0
2009-07-21 15:05:00,16.69,16.7,16.68,16.69,129300.0,11.3514,11.3582,11.3446,11.3514,129300.0
2009-07-21 15:10:00,16.68,16.7,16.68,16.69,124900.0,11.3446,11.3582,11.3446,11.3514,124900.0
2009-07-21 15:15:00,16.68,16.7,16.67,16.69,149900.0,11.3446,11.3582,11.3378,11.3514,149900.0
2009-07-21 15:20:00,16.69,16.7,16.67,16.68,162700.0,11.3514,11.3582,11.3378,11.3446,162700.0
2009-07-21 15:25:00,16.69,16.71,16.66,16.66,140000.0,11.3514,11.365,11.331,11.331,140000.0
2009-07-21 15:30:00,16.66,16.67,16.63,16.64,229500.0,11.331,11.3378,11.3105,11.3174,229500.0
2009-07-21 15:35:00,16.64,16.67,16.64,16.65,151500.0,11.3174,11.3378,11.3174,11.3242,151500.0
2009-07-21 15:40:00,16.66,16.69,16.65,16.69,264700.0,11.331,11.3514,11.3242,11.3514,264700.0
2009-07-21 15:45:00,16.68,16.7,16.68,16.68,172900.0,11.3446,11.3582,11.3446,11.3446,172900.0
2009-07-21 15:50:00,16.68,16.71,16.67,16.68,498900.0,11.3446,11.365,11.3378,11.3446,498900.0
2009-07-21 15:55:00,16.68,16.7,16.67,16.7,399700.0,11.3446,11.3582,11.3378,11.3582,399700.0
2009-07-22 09:30:00,16.51,16.7,16.5,16.64,207500.0,11.2289,11.3582,11.2221,11.3174,207500.0
2009-07-22 09:35:00,16.64,16.79,16.63,16.77,121300.0,11.3174,11.4194,11.3105,11.4058,121300.0
2009-07-22 09:40:00,16.78,16.8,16.73,16.75,109800.0,11.4126,11.4262,11.3786,11.3922,109800.0
2009-07-22 09:45:00,16.75,16.77,16.66,16.69,277200.0,11.3922,11.4058,11.331,11.3514,277200.0
2009-07-22 09:50:00,16.69,16.78,16.67,16.78,242800.0,11.3514,11.4126,11.3378,11.4126,242800.0
2009-07-22 09:55:00,16.78,16.8,16.73,16.74,144600.0,11.4126,11.4262,11.3786,11.3854,144600.0
2009-07-22 10:00:00,16.74,16.8,16.74,16.77,171700.0,11.3854,11.4262,11.3854,11.4058,171700.0
2009-07-22 10:05:00,16.77,16.8,16.75,16.77,385300.0,11.4058,11.4262,11.3922,11.4058,385300.0
2009-07-22 10:10:00,16.77,16.78,16.64,16.72,569300.0,11.4058,11.4126,11.3174,11.3718,569300.0
2009-07-22 10:15:00,16.72,16.72,16.59,16.67,287500.0,11.3718,11.3718,11.2833,11.3378,287500.0
2009-07-22 10:20:00,16.67,16.69,16.62,16.68,222500.0,11.3378,11.3514,11.3037,11.3446,222500.0
2009-07-22 10:25:00,16.68,16.71,16.57,16.6,210600.0,11.3446,11.365,11.2697,11.2901,210600.0
2009-07-22 10:30:00,16.6,16.65,16.55,16.57,473300.0,11.2901,11.3242,11.2561,11.2697,473300.0
2009-07-22 10:35:00,16.57,16.57,16.51,16.53,805200.0,11.2697,11.2697,11.2289,11.2425,805200.0
2009-07-22 10:40:00,16.53,16.56,16.5,16.55,364900.0,11.2425,11.2629,11.2221,11.2561,364900.0
2009-07-22 10:45:00,16.55,16.65,16.53,16.6,327800.0,11.2561,11.3242,11.2425,11.2901,327800.0
2009-07-22 10:50:00,16.61,16.62,16.55,16.56,477600.0,11.2969,11.3037,11.2561,11.2629,477600.0
2009-07-22 10:55:00,16.56,16.6,16.55,16.59,194600.0,11.2629,11.2901,11.2561,11.2833,194600.0
2009-07-22 11:00:00,16.6,16.63,16.54,16.62,140100.0,11.2901,11.3105,11.2493,11.3037,140100.0
2009-07-22 11:05:00,16.62,16.64,16.59,16.6,123100.0,11.3037,11.3174,11.2833,11.2901,123100.0
2009-07-22 11:10:00,16.59,16.63,16.59,16.63,115300.0,11.2833,11.3105,11.2833,11.3105,115300.0
2009-07-22 11:15:00,16.63,16.65,16.61,16.62,134900.0,11.3105,11.3242,11.2969,11.3037,134900.0
2009-07-22 11:20:00,16.62,16.64,16.61,16.63,122200.0,11.3037,11.3174,11.2969,11.3105,122200.0
2009-07-22 11:25:00,16.63,16.65,16.63,16.65,82500.0,11.3105,11.3242,11.3105,11.3242,82500.0
2009-07-22 11:30:00,16.64,16.65,16.62,16.62,147500.0,11.3174,11.3242,11.3037,11.3037,147500.0
2009-07-22 11:35:00,16.62,16.63,16.55,16.56,106700.0,11.3037,11.3105,11.2561,11.2629,106700.0
2009-07-22 11:40:00,16.55,16.59,16.53,16.58,85800.0,11.2561,11.2833,11.2425,11.2765,85800.0
2009-07-22 11:45:00,16.57,16.61,16.56,16.56,253900.0,11.2697,11.2969,11.2629,11.2629,253900.0
2009-07-22 11:50:00,16.57,16.59,16.55,16.56,229900.0,11.2697,11.2833,11.2561,11.2629,229900.0
2009-07-22 11:55:00,16.56,16.62,16.55,16.62,78500.0,11.2629,11.3037,11.2561,11.3037,78500.0
2009-07-22 12:00:00,16.62,16.65,16.6,16.65,238600.0,11.3037,11.3242,11.2901,11.3242,238600.0
2009-07-22 12:05:00,16.65,16.65,16.62,16.65,266500.0,11.3242,11.3242,11.3037,11.3242,266500.0
2009-07-22 12:10:00,16.64,16.65,16.54,16.54,221300.0,11.3174,11.3242,11.2493,11.2493,221300.0
2009-07-22 12:15:00,16.54,16.58,16.54,16.57,137100.0,11.2493,11.2765,11.2493,11.2697,137100.0
2009-07-22 12:20:00,16.58,16.62,16.57,16.61,153500.0,11.2765,11.3037,11.2697,11.2969,153500.0
2009-07-22 12:25:00,16.61,16.67,16.6,16.65,203900.0,11.2969,11.3378,11.2901,11.3242,203900.0
2009-07-22 12:30:00,16.65,16.66,16.6,16.65,172400.0,11.3242,11.331,11.2901,11.3242,172400.0
2009-07-22 12:35:00,16.65,16.7,16.62,16.68,235700.0,11.3242,11.3582,11.3037,11.3446,235700.0
2009-07-22 12:40:00,16.69,16.69,16.66,16.68,93800.0,11.3514,11.3514,11.331,11.3446,93800.0
2009-07-22 12:45:00,16.69,16.7,16.64,16.68,302400.0,11.3514,11.3582,11.3174,11.3446,302400.0
2009-07-22 12:50:00,16.68,16.69,16.65,16.66,178400.0,11.3446,11.3514,11.3242,11.331,178400.0
2009-07-22 12:55:00,16.66,16.66,16.65,16.66,42600.0,11.331,11.331,11.3242,11.331,42600.0
2009-07-22 13:00:00,16.65,16.68,16.65,16.67,429000.0,11.3242,11.3446,11.3242,11.3378,429000.0
2009-07-22 13:05:00,16.68,16.68,16.58,16.61,626000.0,11.3446,11.3446,11.2765,11.2969,626000.0
2009-07-22 13:10:00,16.61,16.62,16.59,16.62,95400.0,11.2969,11.3037,11.2833,11.3037,95400.0
2009-07-22 13:15:00,16.62,16.64,16.61,16.64,65100.0,11.3037,11.3174,11.2969,11.3174,65100.0
2009-07-22 13:20:00,16.64,16.64,16.55,16.56,286800.0,11.3174,11.3174,11.2561,11.2629,286800.0
2009-07-22 13:25:00,16.56,16.56,16.53,16.54,80000.0,11.2629,11.2629,11.2425,11.2493,80000.0
2009-07-22 13:30:00,16.54,16.56,16.5,16.52,133600.0,11.2493,11.2629,11.2221,11.2357,133600.0
2009-07-22 13:35:00,16.52,16.55,16.51,16.55,117200.0,11.2357,11.2561,11.2289,11.2561,117200.0
2009-07-22 13:40:00,16.55,16.57,16.51,16.54,65300.0,11.2561,11.2697,11.2289,11.2493,65300.0
2009-07-22 13:45:00,16.54,16.56,16.54,16.55,98700.0,11.2493,11.2629,11.2493,11.2561,98700.0
2009-07-22 13:50:00,16.54,16.56,16.53,16.53,112900.0,11.2493,11.2629,11.2425,11.2425,112900.0
2009-07-22 13:55:00,16.53,16.54,16.52,16.52,102700.0,11.2425,11.2493,11.2357,11.2357,102700.0
2009-07-22 14:00:00,16.52,16.53,16.5,16.51,108900.0,11.2357,11.2425,11.2221,11.2289,108900.0
2009-07-22 14:05:00,16.51,16.52,16.47,16.49,394400.0,11.2289,11.2357,11.2017,11.2153,394400.0
2009-07-22 14:10:00,16.49,16.5,16.43,16.43,608500.0,11.2153,11.2221,11.1745,11.1745,608500.0
2009-07-22 14:15:00,16.43,16.47,16.4,16.41,490200.0,11.1745,11.2017,11.1541,11.1609,490200.0
2009-07-22 14:20:00,16.4,16.44,16.4,16.42,92900.0,11.1541,11.1813,11.1541,11.1677,92900.0
2009-07-22 14:25:00,16.43,16.46,16.42,16.46,68400.0,11.1745,11.1949,11.1677,11.1949,68400.0
2009-07-22 14:30:00,16.46,16.49,16.45,16.49,53700.0,11.1949,11.2153,11.1881,11.2153,53700.0
2009-07-22 14:35:00,16.49,16.49,16.48,16.49,49200.0,11.2153,11.2153,11.2085,11.2153,49200.0
2009-07-22 14:40:00,16.49,16.54,16.49,16.54,102600.0,11.2153,11.2493,11.2153,11.2493,102600.0
2009-07-22 14:45:00,16.54,16.54,16.47,16.47,286300.0,11.2493,11.2493,11.2017,11.2017,286300.0
2009-07-22 14:50:00,16.47,16.55,16.45,16.54,189000.0,11.2017,11.2561,11.1881,11.2493,189000.0
2009-07-22 14:55:00,16.55,16.56,16.52,16.54,177800.0,11.2561,11.2629,11.2357,11.2493,177800.0
2009-07-22 15:00:00,16.53,16.54,16.53,16.54,194900.0,11.2425,11.2493,11.2425,11.2493,194900.0
2009-07-22 15:05:00,16.54,16.54,16.49,16.51,209700.0,11.2493,11.2493,11.2153,11.2289,209700.0
2009-07-22 15:10:00,16.51,16.51,16.46,16.47,267500.0,11.2289,11.2289,11.1949,11.2017,267500.0
2009-07-22 15:15:00,16.48,16.48,16.39,16.47,405900.0,11.2085,11.2085,11.1473,11.2017,405900.0
2009-07-22 15:20:00,16.47,16.49,16.43,16.44,236900.0,11.2017,11.2153,11.1745,11.1813,236900.0
2009-07-22 15:25:00,16.44,16.46,16.42,16.44,162900.0,11.1813,11.1949,11.1677,11.1813,162900.0
2009-07-22 15:30:00,16.45,16.48,16.44,16.45,204400.0,11.1881,11.2085,11.1813,11.1881,204400.0
2009-07-22 15:35:00,16.46,16.46,16.44,16.45,96100.0,11.1949,11.1949,11.1813,11.1881,96100.0
2009-07-22 15:40:00,16.45,16.45,16.4,16.42,452500.0,11.1881,11.1881,11.1541,11.1677,452500.0
2009-07-22 15:45:00,16.42,16.44,16.38,16.38,418700.0,11.1677,11.1813,11.1405,11.1405,418700.0
2009-07-22 15:50:00,16.39,16.45,16.38,16.45,381700.0,11.1473,11.1881,11.1405,11.1881,381700.0
2009-07-22 15:55:00,16.45,16.46,16.45,16.46,477200.0,11.1881,11.1949,11.1881,11.1949,477200.0
2009-07-23 09:30:00,16.6,16.6,16.48,16.6,177900.0,11.2901,11.2901,11.2085,11.2901,177900.0
2009-07-23 09:35:00,16.6,16.69,16.52,16.69,242100.0,11.2901,11.3514,11.2357,11.3514,242100.0
2009-07-23 09:40:00,16.7,16.72,16.62,16.64,170300.0,11.3582,11.3718,11.3037,11.3174,170300.0
2009-07-23 09:45:00,16.64,16.69,16.62,16.65,220200.0,11.3174,11.3514,11.3037,11.3242,220200.0
2009-07-23 09:50:00,16.65,16.66,16.64,16.65,217800.0,11.3242,11.331,11.3174,11.3242,217800.0
2009-07-23 09:55:00,16.65,16.79,16.64,16.75,633200.0,11.3242,11.4194,11.3174,11.3922,633200.0
2009-07-23 10:00:00,16.75,16.77,16.68,16.73,501600.0,11.3922,11.4058,11.3446,11.3786,501600.0
2009-07-23 10:05:00,16.73,16.85,16.7,16.85,526100.0,11.3786,11.4602,11.3582,11.4602,526100.0
2009-07-23 10:10:00,16.85,16.9,16.83,16.88,240800.0,11.4602,11.4942,11.4466,11.4806,240800.0
2009-07-23 10:15:00,16.88,16.9,16.81,16.83,397700.0,11.4806,11.4942,11.433,11.4466,397700.0
2009-07-23 10:20:00,16.83,16.84,16.78,16.79,237000.0,11.4466,11.4534,11.4126,11.4194,237000.0
2009-07-23 10:25:00,16.78,16.86,16.77,16.85,178900.0,11.4126,11.467,11.4058,11.4602,178900.0
2009-07-23 10:30:00,16.85,16.86,16.81,16.82,416700.0,11.4602,11.467,11.433,11.4398,416700.0
2009-07-23 10:35:00,16.82,16.86,16.81,16.85,222700.0,11.4398,11.467,11.433,11.4602,222700.0
2009-07-23 10:40:00,16.85,16.86,16.8,16.81,259700.0,11.4602,11.467,11.4262,11.433,259700.0
2009-07-23 10:45:00,16.82,16.85,16.8,16.82,178100.0,11.4398,11.4602,11.4262,11.4398,178100.0
2009-07-23 10:50:00,16.82,16.82,16.76,16.78,194100.0,11.4398,11.4398,11.399,11.4126,194100.0
2009-07-23 10:55:00,16.77,16.78,16.74,16.74,276100.0,11.4058,11.4126,11.3854,11.3854,276100.0
2009-07-23 11:00:00,16.74,16.88,16.74,16.84,172600.0,11.3854,11.4806,11.3854,11.4534,172600.0
2009-07-23 11:05:00,16.85,16.87,16.81,16.81,161500.0,11.4602,11.4738,11.433,11.433,161500.0
2009-07-23 11:10:00,16.81,16.87,16.8,16.86,296500.0,11.433,11.4738,11.4262,11.467,296500.0
2009-07-23 11:15:00,16.85,16.9,16.85,16.9,163700.0,11.4602,11.4942,11.4602,11.4942,163700.0
2009-07-23 11:20:00,16.89,16.9,16.89,16.9,36800.0,11.4874,11.4942,11.4874,11.4942,36800.0
2009-07-23 11:25:00,16.89,16.95,16.89,16.95,161900.0,11.4874,11.5282,11.4874,11.5282,161900.0
2009-07-23 11:30:00,16.95,16.95,16.9,16.93,83500.0,11.5282,11.5282,11.4942,11.5146,83500.0
2009-07-23 11:35:00,16.92,16.96,16.92,16.93,166400.0,11.5078,11.535,11.5078,11.5146,166400.0
2009-07-23 11:40:00,16.93,16.95,16.9,16.91,221200.0,11.5146,11.5282,11.4942,11.501,221200.0
2009-07-23 11:45:00,16.91,16.92,16.88,16.9,77700.0,11.501,11.5078,11.4806,11.4942,77700.0
2009-07-23 11:50:00,16.89,16.94,16.88,16.91,168500.0,11.4874,11.5214,11.4806,11.501,168500.0
2009-07-23 11:55:00,16.92,16.92,16.88,16.88,52200.0,11.5078,11.5078,11.4806,11.4806,52200.0
2009-07-23 12:00:00,16.89,16.95,16.89,16.94,71700.0,11.4874,11.5282,11.4874,11.5214,71700.0
2009-07-23 12:05:00,16.94,16.95,16.89,16.9,297800.0,11.5214,11.5282,11.4874,11.4942,297800.0
2009-07-23 12:10:00,16.9,16.93,16.89,16.92,135200.0,11.4942,11.5146,11.4874,11.5078,135200.0
2009-07-23 12:15:00,16.93,16.93,16.9,16.92,93500.0,11.5146,11.5146,11.4942,11.5078,93500.0
2009-07-23 12:20:00,16.92,16.93,16.87,16.88,147700.0,11.5078,11.5146,11.4738,11.4806,147700.0
2009-07-23 12:25:00,16.89,16.93,16.88,16.89,160900.0,11.4874,11.5146,11.4806,11.4874,160900.0
2009-07-23 12:30:00,16.89,16.9,16.87,16.89,77200.0,11.4874,11.4942,11.4738,11.4874,77200.0
2009-07-23 12:35:00,16.9,16.9,16.86,16.89,80300.0,11.4942,11.4942,11.467,11.4874,80300.0
2009-07-23 12:40:00,16.89,16.9,16.88,16.89,92400.0,11.4874,11.4942,11.4806,11.4874,92400.0
2009-07-23 12:45:00,16.9,16.96,16.89,16.96,203300.0,11.4942,11.535,11.4874,11.535,203300.0
2009-07-23 12:50:00,16.96,16.96,16.92,16.96,97800.0,11.535,11.535,11.5078,11.535,97800.0
2009-07-23 12:55:00,16.95,16.98,16.93,16.98,131000.0,11.5282,11.5486,11.5146,11.5486,131000.0
2009-07-23 13:00:00,16.98,16.98,16.93,16.94,53600.0,11.5486,11.5486,11.5146,11.5214,53600.0
2009-07-23 13:05:00,16.94,16.97,16.93,16.95,71400.0,11.5214,11.5418,11.5146,11.5282,71400.0
2009-07-23 13:10:00,16.95,16.98,16.95,16.98,44600.0,11.5282,11.5486,11.5282,11.5486,44600.0
2009-07-23 13:15:00,16.97,16.98,16.95,16.95,124300.0,11.5418,11.5486,11.5282,11.5282,124300.0
2009-07-23 13:20:00,16.96,16.96,16.94,16.95,103600.0,11.535,11.535,11.5214,11.5282,103600.0
2009-07-23 13:25:00,16.95,16.96,16.94,16.94,68900.0,11.5282,11.535,11.5214,11.5214,68900.0
2009-07-23 13:30:00,16.95,16.95,16.94,16.95,14900.0,11.5282,11.5282,11.5214,11.5282,14900.0
2009-07-23 13:35:00,16.94,16.98,16.94,16.96,245300.0,11.5214,11.5486,11.5214,11.535,245300.0
2009-07-23 13:40:00,16.97,16.97,16.93,16.95,156200.0,11.5418,11.5418,11.5146,11.5282,156200.0
2009-07-23 13:45:00,16.96,16.96,16.95,16.96,25500.0,11.535,11.535,11.5282,11.535,25500.0
2009-07-23 13:50:00,16.95,16.98,16.91,16.91,754600.0,11.5282,11.5486,11.501,11.501,754600.0
2009-07-23 13:55:00,16.92,16.97,16.91,16.95,104700.0,11.5078,11.5418,11.501,11.5282,104700.0
2009-07-23 14:00:00,16.96,16.97,16.94,16.96,127900.0,11.535,11.5418,11.5214,11.535,127900.0
2009-07-23 14:05:00,16.97,16.97,16.95,16.95,62800.0,11.5418,11.5418,11.5282,11.5282,62800.0
2009-07-23 14:10:00,16.95,16.97,16.95,16.96,315800.0,11.5282,11.5418,11.5282,11.535,315800.0
2009-07-23 14:15:00,16.95,16.97,16.95,16.97,47300.0,11.5282,11.5418,11.5282,11.5418,47300.0
2009-07-23 14:20:00,16.97,16.97,16.94,16.97,214100.0,11.5418,11.5418,11.5214,11.5418,214100.0
2009-07-23 14:25:00,16.96,16.97,16.96,16.96,56500.0,11.535,11.5418,11.535,11.535,56500.0
2009-07-23 14:30:00,16.97,16.97,16.93,16.93,274100.0,11.5418,11.5418,11.5146,11.5146,274100.0
2009-07-23 14:35:00,16.94,16.97,16.93,16.95,191200.0,11.5214,11.5418,11.5146,11.5282,191200.0
2009-07-23 14:40:00,16.95,16.95,16.9,16.93,220500.0,11.5282,11.5282,11.4942,11.5146,220500.0
2009-07-23 14:45:00,16.92,16.96,16.88,16.88,417500.0,11.5078,11.535,11.4806,11.4806,417500.0
2009-07-23 14:50:00,16.89,16.92,16.88,16.9,101600.0,11.4874,11.5078,11.4806,11.4942,101600.0
2009-07-23 14:55:00,16.9,16.92,16.84,16.86,330100.0,11.4942,11.5078,11.4534,11.467,330100.0
2009-07-23 15:00:00,16.86,16.9,16.82,16.85,538800.0,11.467,11.4942,11.4398,11.4602,538800.0
2009-07-23 15:05:00,16.85,16.87,16.84,16.85,240300.0,11.4602,11.4738,11.4534,11.4602,240300.0
2009-07-23 15:10:00,16.85,16.86,16.83,16.85,320100.0,11.4602,11.467,11.4466,11.4602,320100.0
2009-07-23 15:15:00,16.85,16.88,16.82,16.83,448900.0,11.4602,11.4806,11.4398,11.4466,448900.0
2009-07-23 15:20:00,16.83,16.87,16.82,16.87,381200.0,11.4466,11.4738,11.4398,11.4738,381200.0
2009-07-23 15:25:00,16.87,16.9,16.86,16.87,298500.0,11.4738,11.4942,11.467,11.4738,298500.0
2009-07-23 15:30:00,16.87,16.88,16.8,16.82,436800.0,11.4738,11.4806,11.4262,11.4398,436800.0
2009-07-23 15:35:00,16.82,16.83,16.81,16.82,183800.0,11.4398,11.4466,11.433,11.4398,183800.0
2009-07-23 15:40:00,16.81,16.84,16.79,16.8,801200.0,11.433,11.4534,11.4194,11.4262,801200.0
2009-07-23 15:45:00,16.8,16.81,16.74,16.74,346900.0,11.4262,11.433,11.3854,11.3854,346900.0
2009-07-23 15:50:00,16.75,16.79,16.74,16.77,348000.0,11.3922,11.4194,11.3854,11.4058,348000.0
2009-07-23 15:55:00,16.77,16.78,16.74,16.77,560400.0,11.4058,11.4126,11.3854,11.4058,560400.0
2009-07-24 09:30:00,16.81,16.81,16.6,16.66,315700.0,11.433,11.433,11.2901,11.331,315700.0
2009-07-24 09:35:00,16.66,16.66,16.51,16.55,340000.0,11.331,11.331,11.2289,11.2561,340000.0
2009-07-24 09:40:00,16.56,16.74,16.55,16.7,262500.0,11.2629,11.3854,11.2561,11.3582,262500.0
2009-07-24 09:45:00,16.7,16.72,16.63,16.63,167800.0,11.3582,11.3718,11.3105,11.3105,167800.0
2009-07-24 09:50:00,16.63,16.64,16.57,16.62,230200.0,11.3105,11.3174,11.2697,11.3037,230200.0
2009-07-24 09:55:00,16.63,16.64,16.49,16.52,250500.0,11.3105,11.3174,11.2153,11.2357,250500.0
2009-07-24 10:00:00,16.53,16.56,16.43,16.56,353900.0,11.2425,11.2629,11.1745,11.2629,353900.0
2009-07-24 10:05:00,16.56,16.64,16.48,16.5,221300.0,11.2629,11.3174,11.2085,11.2221,221300.0
2009-07-24 10:10:00,16.5,16.58,16.49,16.5,148700.0,11.2221,11.2765,11.2153,11.2221,148700.0
2009-07-24 10:15:00,16.49,16.63,16.49,16.58,138000.0,11.2153,11.3105,11.2153,11.2765,138000.0
2009-07-24 10:20:00,16.58,16.64,16.55,16.63,250100.0,11.2765,11.3174,11.2561,11.3105,250100.0
2009-07-24 10:25:00,16.63,16.74,16.62,16.74,305100.0,11.3105,11.3854,11.3037,11.3854,305100.0
2009-07-24 10:30:00,16.73,16.75,16.65,16.67,190800.0,11.3786,11.3922,11.3242,11.3378,190800.0
2009-07-24 10:35:00,16.67,16.71,16.63,16.65,140300.0,11.3378,11.365,11.3105,11.3242,140300.0
2009-07-24 10:40:00,16.65,16.67,16.61,16.62,166600.0,11.3242,11.3378,11.2969,11.3037,166600.0
2009-07-24 10:45:00,16.61,16.71,16.6,16.67,78300.0,11.2969,11.365,11.2901,11.3378,78300.0
2009-07-24 10:50:00,16.67,16.68,16.59,16.63,109900.0,11.3378,11.3446,11.2833,11.3105,109900.0
2009-07-24 10:55:00,16.64,16.64,16.6,16.62,88700.0,11.3174,11.3174,11.2901,11.3037,88700.0
2009-07-24 11:00:00,16.62,16.67,16.61,16.67,97600.0,11.3037,11.3378,11.2969,11.3378,97600.0
2009-07-24 11:05:00,16.67,16.67,16.62,16.65,64000.0,11.3378,11.3378,11.3037,11.3242,64000.0
2009-07-24 11:10:00,16.65,16.71,16.64,16.68,108200.0,11.3242,11.365,11.3174,11.3446,108200.0
2009-07-24 11:15:00,16.68,16.71,16.65,16.67,92000.0,11.3446,11.365,11.3242,11.3378,92000.0
2009-07-24 11:20:00,16.68,16.74,16.68,16.71,206300.0,11.3446,11.3854,11.3446,11.365,206300.0
2009-07-24 11:25:00,16.71,16.73,16.66,16.67,88900.0,11.365,11.3786,11.331,11.3378,88900.0
2009-07-24 11:30:00,16.67,16.68,16.65,16.66,166300.0,11.3378,11.3446,11.3242,11.331,166300.0
2009-07-24 11:35:00,16.65,16.66,16.62,16.64,106800.0,11.3242,11.331,11.3037,11.3174,106800.0
2009-07-24 11:40:00,16.64,16.65,16.61,16.63,150000.0,11.3174,11.3242,11.2969,11.3105,150000.0
2009-07-24 11:45:00,16.64,16.71,16.63,16.71,355700.0,11.3174,11.365,11.3105,11.365,355700.0
2009-07-24 11:50:00,16.7,16.73,16.69,16.72,292500.0,11.3582,11.3786,11.3514,11.3718,292500.0
2009-07-24 11:55:00,16.71,16.79,16.71,16.76,394800.0,11.365,11.4194,11.365,11.399,394800.0
2009-07-24 12:00:00,16.76,16.79,16.73,16.74,156400.0,11.399,11.4194,11.3786,11.3854,156400.0
2009-07-24 12:05:00,16.73,16.76,16.7,16.76,295300.0,11.3786,11.399,11.3582,11.399,295300.0
2009-07-24 12:10:00,16.76,16.77,16.69,16.71,369600.0,11.399,11.4058,11.3514,11.365,369600.0
2009-07-24 12:15:00,16.7,16.77,16.69,16.71,288600.0,11.3582,11.4058,11.3514,11.365,288600.0
2009-07-24 12:20:00,16.71,16.73,16.69,16.72,110800.0,11.365,11.3786,11.3514,11.3718,110800.0
2009-07-24 12:25:00,16.73,16.73,16.71,16.72,53000.0,11.3786,11.3786,11.365,11.3718,53000.0
2009-07-24 12:30:00,16.72,16.73,16.69,16.7,119600.0,11.3718,11.3786,11.3514,11.3582,119600.0
2009-07-24 12:35:00,16.7,16.75,16.67,16.75,476600.0,11.3582,11.3922,11.3378,11.3922,476600.0
2009-07-24 12:40:00,16.75,16.79,16.71,16.79,481100.0,11.3922,11.4194,11.365,11.4194,481100.0
2009-07-24 12:45:00,16.78,16.81,16.77,16.8,231100.0,11.4126,11.433,11.4058,11.4262,231100.0
2009-07-24 12:50:00,16.8,16.82,16.76,16.81,383000.0,11.4262,11.4398,11.399,11.433,383000.0
2009-07-24 12:55:00,16.8,16.83,16.77,16.82,196900.0,11.4262,11.4466,11.4058,11.4398,196900.0
2009-07-24 13:00:00,16.82,16.84,16.81,16.83,95400.0,11.4398,11.4534,11.433,11.4466,95400.0
2009-07-24 13:05:00,16.83,16.87,16.79,16.79,352100.0,11.4466,11.4738,11.4194,11.4194,352100.0
2009-07-24 13:10:00,16.79,16.86,16.79,16.85,286500.0,11.4194,11.467,11.4194,11.4602,286500.0
2009-07-24 13:15:00,16.86,16.9,16.85,16.89,83400.0,11.467,11.4942,11.4602,11.4874,83400.0
2009-07-24 13:20:00,16.89,16.91,16.84,16.88,211600.0,11.4874,11.501,11.4534,11.4806,211600.0
2009-07-24 13:25:00,16.89,16.9,16.85,16.86,151900.0,11.4874,11.4942,11.4602,11.467,151900.0
2009-07-24 13:30:00,16.87,16.94,16.87,16.91,185600.0,11.4738,11.5214,11.4738,11.501,185600.0
2009-07-24 13:35:00,16.91,16.94,16.88,16.92,251200.0,11.501,11.5214,11.4806,11.5078,251200.0
2009-07-24 13:40:00,16.91,16.93,16.86,16.86,210000.0,11.501,11.5146,11.467,11.467,210000.0
2009-07-24 13:45:00,16.86,16.92,16.86,16.91,123400.0,11.467,11.5078,11.467,11.501,123400.0
2009-07-24 13:50:00,16.91,16.95,16.9,16.92,135100.0,11.501,11.5282,11.4942,11.5078,135100.0
2009-07-24 13:55:00,16.93,16.94,16.92,16.92,114900.0,11.5146,11.5214,11.5078,11.5078,114900.0
2009-07-24 14:00:00,16.92,16.93,16.89,16.9,246100.0,11.5078,11.5146,11.4874,11.4942,246100.0
2009-07-24 14:05:00,16.9,16.95,16.9,16.94,206100.0,11.4942,11.5282,11.4942,11.5214,206100.0
2009-07-24 14:10:00,16.94,16.95,16.93,16.94,79300.0,11.5214,11.5282,11.5146,11.5214,79300.0
2009-07-24 14:15:00,16.95,16.99,16.94,16.96,147900.0,11.5282,11.5554,11.5214,11.535,147900.0
2009-07-24 14:20:00,16.95,16.98,16.95,16.96,102500.0,11.5282,11.5486,11.5282,11.535,102500.0
2009-07-24 14:25:00,16.96,16.98,16.95,16.97,69900.0,11.535,11.5486,11.5282,11.5418,69900.0
2009-07-24 14:30:00,16.97,16.98,16.94,16.96,179000.0,11.5418,11.5486,11.5214,11.535,179000.0
2009-07-24 14:35:00,16.96,16.97,16.94,16.94,107400.0,11.535,11.5418,11.5214,11.5214,107400.0
2009-07-24 14:40:00,16.94,17.0,16.94,16.98,384500.0,11.5214,11.5622,11.5214,11.5486,384500.0
2009-07-24 14:45:00,16.98,17.0,16.97,16.99,524500.0,11.5486,11.5622,11.5418,11.5554,524500.0
2009-07-24 14:50:00,16.99,16.99,16.87,16.88,506400.0,11.5554,11.5554,11.4738,11.4806,506400.0
2009-07-24 14:55:00,16.89,16.94,16.88,16.94,125400.0,11.4874,11.5214,11.4806,11.5214,125400.0
2009-07-24 15:00:00,16.94,16.97,16.93,16.96,271800.0,11.5214,11.5418,11.5146,11.535,271800.0
2009-07-24 15:05:00,16.96,16.98,16.95,16.98,104500.0,11.535,11.5486,11.5282,11.5486,104500.0
2009-07-24 15:10:00,16.97,16.99,16.97,16.98,110400.0,11.5418,11.5554,11.5418,11.5486,110400.0
2009-07-24 15:15:00,16.99,16.99,16.95,16.96,170200.0,11.5554,11.5554,11.5282,11.535,170200.0
2009-07-24 15:20:00,16.96,17.02,16.96,17.0,796200.0,11.535,11.5758,11.535,11.5622,796200.0
2009-07-24 15:25:00,17.01,17.05,16.96,16.98,496300.0,11.569,11.5962,11.535,11.5486,496300.0
2009-07-24 15:30:00,16.99,16.99,16.93,16.98,227100.0,11.5554,11.5554,11.5146,11.5486,227100.0
2009-07-24 15:35:00,16.97,17.01,16.97,16.97,311700.0,11.5418,11.569,11.5418,11.5418,311700.0
2009-07-24 15:40:00,16.97,17.0,16.97,17.0,249300.0,11.5418,11.5622,11.5418,11.5622,249300.0
2009-07-24 15:45:00,16.99,17.01,16.97,17.01,365900.0,11.5554,11.569,11.5418,11.569,365900.0
2009-07-24 15:50:00,17.01,17.02,16.97,16.99,548400.0,11.569,11.5758,11.5418,11.5554,548400.0
2009-07-24 15:55:00,16.99,17.0,16.96,16.97,744900.0,11.5554,11.5622,11.535,11.5418,744900.0
2009-07-27 09:30:00,16.48,16.69,16.3,16.56,1167900.0,11.2085,11.3514,11.0861,11.2629,1167900.0
2009-07-27 09:35:00,16.55,16.6,16.4,16.53,821400.0,11.2561,11.2901,11.1541,11.2425,821400.0
2009-07-27 09:40:00,16.54,16.63,16.47,16.53,639100.0,11.2493,11.3105,11.2017,11.2425,639100.0
2009-07-27 09:45:00,16.53,16.77,16.53,16.66,699500.0,11.2425,11.4058,11.2425,11.331,699500.0
2009-07-27 09:50:00,16.67,16.77,16.58,16.61,586700.0,11.3378,11.4058,11.2765,11.2969,586700.0
2009-07-27 09:55:00,16.61,16.65,16.53,16.59,461100.0,11.2969,11.3242,11.2425,11.2833,461100.0
2009-07-27 10:00:00,16.61,16.66,16.43,16.45,679100.0,11.2969,11.331,11.1745,11.1881,679100.0
2009-07-27 10:05:00,16.44,16.49,16.4,16.43,488300.0,11.1813,11.2153,11.1541,11.1745,488300.0
2009-07-27 10:10:00,16.43,16.45,16.31,16.32,485300.0,11.1745,11.1881,11.0929,11.0997,485300.0
2009-07-27 10:15:00,16.32,16.39,16.31,16.35,493700.0,11.0997,11.1473,11.0929,11.1201,493700.0
2009-07-27 10:20:00,16.36,16.39,16.32,16.33,567200.0,11.1269,11.1473,11.0997,11.1065,567200.0
2009-07-27 10:25:00,16.34,16.38,16.26,16.3,596100.0,11.1133,11.1405,11.0589,11.0861,596100.0
2009-07-27 10:30:00,16.3,16.34,16.23,16.28,595200.0,11.0861,11.1133,11.0385,11.0725,595200.0
2009-07-27 10:35:00,16.29,16.31,16.2,16.23,431400.0,11.0793,11.0929,11.0181,11.0385,431400.0
2009-07-27 10:40:00,16.23,16.32,16.22,16.27,284200.0,11.0385,11.0997,11.0317,11.0657,284200.0
2009-07-27 10:45:00,16.27,16.3,16.25,16.28,300100.0,11.0657,11.0861,11.0521,11.0725,300100.0
2009-07-27 10:50:00,16.28,16.28,16.23,16.25,152000.0,11.0725,11.0725,11.0385,11.0521,152000.0
2009-07-27 10:55:00,16.25,16.25,16.14,16.18,403800.0,11.0521,11.0521,10.9773,11.0045,403800.0
2009-07-27 11:00:00,16.18,16.19,16.16,16.16,233100.0,11.0045,11.0113,10.9909,10.9909,233100.0
2009-07-27 11:05:00,16.17,16.2,16.16,16.17,170100.0,10.9977,11.0181,10.9909,10.9977,170100.0
2009-07-27 11:10:00,16.18,16.19,16.16,16.19,147100.0,11.0045,11.0113,10.9909,11.0113,147100.0
2009-07-27 11:15:00,16.18,16.27,16.17,16.25,264600.0,11.0045,11.0657,10.9977,11.0521,264600.0
2009-07-27 11:20:00,16.25,16.32,16.25,16.28,232100.0,11.0521,11.0997,11.0521,11.0725,232100.0
2009-07-27 11:25:00,16.29,16.3,16.26,16.28,115700.0,11.0793,11.0861,11.0589,11.0725,115700.0
2009-07-27 11:30:00,16.28,16.41,16.27,16.4,535300.0,11.0725,11.1609,11.0657,11.1541,535300.0
2009-07-27 11:35:00,16.41,16.41,16.34,16.37,234900.0,11.1609,11.1609,11.1133,11.1337,234900.0
2009-07-27 11:40:00,16.36,16.41,16.35,16.41,287600.0,11.1269,11.1609,11.1201,11.1609,287600.0
2009-07-27 11:45:00,16.4,16.41,16.4,16.4,75800.0,11.1541,11.1609,11.1541,11.1541,75800.0
2009-07-27 11:50:00,16.41,16.42,16.39,16.4,228500.0,11.1609,11.1677,11.1473,11.1541,228500.0
2009-07-27 11:55:00,16.39,16.4,16.33,16.33,208300.0,11.1473,11.1541,11.1065,11.1065,208300.0
2009-07-27 12:00:00,16.34,16.35,16.32,16.34,86500.0,11.1133,11.1201,11.0997,11.1133,86500.0
2009-07-27 12:05:00,16.35,16.36,16.31,16.35,125500.0,11.1201,11.1269,11.0929,11.1201,125500.0
2009-07-27 12:10:00,16.35,16.35,16.33,16.33,57300.0,11.1201,11.1201,11.1065,11.1065,57300.0
2009-07-27 12:15:00,16.34,16.38,16.33,16.37,107000.0,11.1133,11.1405,11.1065,11.1337,107000.0
2009-07-27 12:20:00,16.37,16.41,16.35,16.4,133200.0,11.1337,11.1609,11.1201,11.1541,133200.0
2009-07-27 12:25:00,16.39,16.4,16.33,16.34,100700.0,11.1473,11.1541,11.1065,11.1133,100700.0
2009-07-27 12:30:00,16.34,16.35,16.32,16.34,127600.0,11.1133,11.1201,11.0997,11.1133,127600.0
2009-07-27 12:35:00,16.34,16.35,16.32,16.34,44900.0,11.1133,11.1201,11.0997,11.1133,44900.0
2009-07-27 12:40:00,16.35,16.37,16.32,16.33,65500.0,11.1201,11.1337,11.0997,11.1065,65500.0
2009-07-27 12:45:00,16.33,16.34,16.28,16.31,131600.0,11.1065,11.1133,11.0725,11.0929,131600.0
2009-07-27 12:50:00,16.31,16.35,16.28,16.28,102900.0,11.0929,11.1201,11.0725,11.0725,102900.0
2009-07-27 12:55:00,16.28,16.3,16.27,16.28,59700.0,11.0725,11.0861,11.0657,11.0725,59700.0
2009-07-27 13:00:00,16.29,16.31,16.26,16.27,81200.0,11.0793,11.0929,11.0589,11.0657,81200.0
2009-07-27 13:05:00,16.26,16.29,16.26,16.26,56100.0,11.0589,11.0793,11.0589,11.0589,56100.0
2009-07-27 13:10:00,16.27,16.28,16.25,16.26,119300.0,11.0657,11.0725,11.0521,11.0589,119300.0
2009-07-27 13:15:00,16.25,16.31,16.25,16.26,135400.0,11.0521,11.0929,11.0521,11.0589,135400.0
2009-07-27 13:20:00,16.26,16.26,16.22,16.22,324000.0,11.0589,11.0589,11.0317,11.0317,324000.0
2009-07-27 13:25:00,16.23,16.23,16.2,16.23,137800.0,11.0385,11.0385,11.0181,11.0385,137800.0
2009-07-27 13:30:00,16.22,16.25,16.22,16.24,144800.0,11.0317,11.0521,11.0317,11.0453,144800.0
2009-07-27 13:35:00,16.24,16.28,16.23,16.27,130400.0,11.0453,11.0725,11.0385,11.0657,130400.0
2009-07-27 13:40:00,16.27,16.28,16.24,16.26,118100.0,11.0657,11.0725,11.0453,11.0589,118100.0
2009-07-27 13:45:00,16.26,16.28,16.25,16.26,108000.0,11.0589,11.0725,11.0521,11.0589,108000.0
2009-07-27 13:50:00,16.26,16.31,16.26,16.3,116200.0,11.0589,11.0929,11.0589,11.0861,116200.0
2009-07-27 13:55:00,16.29,16.35,16.29,16.34,187500.0,11.0793,11.1201,11.0793,11.1133,187500.0
2009-07-27 14:00:00,16.35,16.36,16.3,16.31,129700.0,11.1201,11.1269,11.0861,11.0929,129700.0
2009-07-27 14:05:00,16.31,16.34,16.3,16.34,67900.0,11.0929,11.1133,11.0861,11.1133,67900.0
2009-07-27 14:10:00,16.33,16.36,16.33,16.36,124800.0,11.1065,11.1269,11.1065,11.1269,124800.0
2009-07-27 14:15:00,16.36,16.38,16.35,16.38,84100.0,11.1269,11.1405,11.1201,11.1405,84100.0
2009-07-27 14:20:00,16.38,16.38,16.34,16.35,119900.0,11.1405,11.1405,11.1133,11.1201,119900.0
2009-07-27 14:25:00,16.34,16.35,16.34,16.34,69400.0,11.1133,11.1201,11.1133,11.1133,69400.0
2009-07-27 14:30:00,16.35,16.35,16.34,16.35,38200.0,11.1201,11.1201,11.1133,11.1201,38200.0
2009-07-27 14:35:00,16.35,16.37,16.34,16.35,166200.0,11.1201,11.1337,11.1133,11.1201,166200.0
2009-07-27 14:40:00,16.34,16.37,16.34,16.36,168100.0,11.1133,11.1337,11.1133,11.1269,168100.0
2009-07-27 14:45:00,16.36,16.37,16.35,16.36,70300.0,11.1269,11.1337,11.1201,11.1269,70300.0
2009-07-27 14:50:00,16.36,16.36,16.34,16.35,191700.0,11.1269,11.1269,11.1133,11.1201,191700.0
2009-07-27 14:55:00,16.35,16.35,16.34,16.34,77100.0,11.1201,11.1201,11.1133,11.1133,77100.0
2009-07-27 15:00:00,16.34,16.35,16.34,16.35,76100.0,11.1133,11.1201,11.1133,11.1201,76100.0
2009-07-27 15:05:00,16.35,16.38,16.34,16.38,184500.0,11.1201,11.1405,11.1133,11.1405,184500.0
2009-07-27 15:10:00,16.38,16.41,16.37,16.41,197500.0,11.1405,11.1609,11.1337,11.1609,197500.0
2009-07-27 15:15:00,16.41,16.41,16.35,16.36,279100.0,11.1609,11.1609,11.1201,11.1269,279100.0
2009-07-27 15:20:00,16.37,16.38,16.35,16.35,157400.0,11.1337,11.1405,11.1201,11.1201,157400.0
2009-07-27 15:25:00,16.36,16.37,16.34,16.36,247600.0,11.1269,11.1337,11.1133,11.1269,247600.0
2009-07-27 15:30:00,16.36,16.39,16.34,16.35,185200.0,11.1269,11.1473,11.1133,11.1201,185200.0
2009-07-27 15:35:00,16.35,16.39,16.32,16.36,291600.0,11.1201,11.1473,11.0997,11.1269,291600.0
2009-07-27 15:40:00,16.37,16.43,16.36,16.41,314600.0,11.1337,11.1745,11.1269,11.1609,314600.0
2009-07-27 15:45:00,16.41,16.43,16.37,16.43,295500.0,11.1609,11.1745,11.1337,11.1745,295500.0
2009-07-27 15:50:00,16.43,16.45,16.42,16.44,319400.0,11.1745,11.1881,11.1677,11.1813,319400.0
2009-07-27 15:55:00,16.44,16.5,16.43,16.5,986200.0,11.1813,11.2221,11.1745,11.2221,986200.0
2009-07-28 09:30:00,16.44,16.63,16.31,16.52,440300.0,11.1813,11.3105,11.0929,11.2357,440300.0
2009-07-28 09:35:00,16.52,16.59,16.49,16.57,246600.0,11.2357,11.2833,11.2153,11.2697,246600.0
2009-07-28 09:40:00,16.57,16.7,16.57,16.69,274400.0,11.2697,11.3582,11.2697,11.3514,274400.0
2009-07-28 09:45:00,16.69,16.75,16.68,16.75,210300.0,11.3514,11.3922,11.3446,11.3922,210300.0
2009-07-28 09:50:00,16.75,16.75,16.69,16.74,209600.0,11.3922,11.3922,11.3514,11.3854,209600.0
2009-07-28 09:55:00,16.75,16.75,16.65,16.65,337300.0,11.3922,11.3922,11.3242,11.3242,337300.0
2009-07-28 10:00:00,16.65,16.66,16.49,16.52,424500.0,11.3242,11.331,11.2153,11.2357,424500.0
2009-07-28 10:05:00,16.51,16.56,16.5,16.55,175700.0,11.2289,11.2629,11.2221,11.2561,175700.0
2009-07-28 10:10:00,16.55,16.58,16.49,16.5,256600.0,11.2561,11.2765,11.2153,11.2221,256600.0
2009-07-28 10:15:00,16.5,16.53,16.43,16.52,336200.0,11.2221,11.2425,11.1745,11.2357,336200.0
2009-07-28 10:20:00,16.52,16.63,16.49,16.61,252100.0,11.2357,11.3105,11.2153,11.2969,252100.0
2009-07-28 10:25:00,16.61,16.66,16.6,16.65,175700.0,11.2969,11.331,11.2901,11.3242,175700.0
2009-07-28 10:30:00,16.65,16.68,16.63,16.65,184100.0,11.3242,11.3446,11.3105,11.3242,184100.0
2009-07-28 10:35:00,16.65,16.7,16.62,16.67,159900.0,11.3242,11.3582,11.3037,11.3378,159900.0
2009-07-28 10:40:00,16.67,16.67,16.58,16.64,146300.0,11.3378,11.3378,11.2765,11.3174,146300.0
2009-07-28 10:45:00,16.65,16.73,16.65,16.71,115100.0,11.3242,11.3786,11.3242,11.365,115100.0
2009-07-28 10:50:00,16.72,16.74,16.71,16.74,87700.0,11.3718,11.3854,11.365,11.3854,87700.0
2009-07-28 10:55:00,16.74,16.75,16.71,16.74,94000.0,11.3854,11.3922,11.365,11.3854,94000.0
2009-07-28 11:00:00,16.75,16.75,16.64,16.65,237500.0,11.3922,11.3922,11.3174,11.3242,237500.0
2009-07-28 11:05:00,16.64,16.68,16.6,16.6,88600.0,11.3174,11.3446,11.2901,11.2901,88600.0
2009-07-28 11:10:00,16.6,16.62,16.57,16.61,111700.0,11.2901,11.3037,11.2697,11.2969,111700.0
2009-07-28 11:15:00,16.62,16.62,16.61,16.62,43700.0,11.3037,11.3037,11.2969,11.3037,43700.0
2009-07-28 11:20:00,16.61,16.63,16.61,16.63,59100.0,11.2969,11.3105,11.2969,11.3105,59100.0
2009-07-28 11:25:00,16.62,16.63,16.53,16.53,131300.0,11.3037,11.3105,11.2425,11.2425,131300.0
2009-07-28 11:30:00,16.54,16.54,16.49,16.49,146400.0,11.2493,11.2493,11.2153,11.2153,146400.0
2009-07-28 11:35:00,16.49,16.53,16.47,16.53,122700.0,11.2153,11.2425,11.2017,11.2425,122700.0
2009-07-28 11:40:00,16.53,16.56,16.52,16.52,63300.0,11.2425,11.2629,11.2357,11.2357,63300.0
2009-07-28 11:45:00,16.53,16.59,16.52,16.59,74900.0,11.2425,11.2833,11.2357,11.2833,74900.0
2009-07-28 11:50:00,16.58,16.59,16.56,16.57,49200.0,11.2765,11.2833,11.2629,11.2697,49200.0
2009-07-28 11:55:00,16.56,16.59,16.56,16.58,83600.0,11.2629,11.2833,11.2629,11.2765,83600.0
2009-07-28 12:00:00,16.59,16.6,16.58,16.6,47600.0,11.2833,11.2901,11.2765,11.2901,47600.0
2009-07-28 12:05:00,16.6,16.6,16.56,16.58,61300.0,11.2901,11.2901,11.2629,11.2765,61300.0
2009-07-28 12:10:00,16.59,16.63,16.58,16.61,68300.0,11.2833,11.3105,11.2765,11.2969,68300.0
2009-07-28 12:15:00,16.62,16.63,16.61,16.63,60100.0,11.3037,11.3105,11.2969,11.3105,60100.0
2009-07-28 12:20:00,16.63,16.63,16.59,16.6,70200.0,11.3105,11.3105,11.2833,11.2901,70200.0
2009-07-28 12:25:00,16.6,16.61,16.58,16.58,41900.0,11.2901,11.2969,11.2765,11.2765,41900.0
2009-07-28 12:30:00,16.58,16.59,16.56,16.56,68400.0,11.2765,11.2833,11.2629,11.2629,68400.0
2009-07-28 12:35:00,16.56,16.6,16.56,16.59,87700.0,11.2629,11.2901,11.2629,11.2833,87700.0
2009-07-28 12:40:00,16.59,16.6,16.59,16.59,23600.0,11.2833,11.2901,11.2833,11.2833,23600.0
2009-07-28 12:45:00,16.59,16.61,16.57,16.6,115400.0,11.2833,11.2969,11.2697,11.2901,115400.0
2009-07-28 12:50:00,16.6,16.61,16.6,16.6,58500.0,11.2901,11.2969,11.2901,11.2901,58500.0
2009-07-28 12:55:00,16.61,16.68,16.6,16.67,185400.0,11.2969,11.3446,11.2901,11.3378,185400.0
2009-07-28 13:00:00,16.67,16.67,16.62,16.63,72500.0,11.3378,11.3378,11.3037,11.3105,72500.0
2009-07-28 13:05:00,16.62,16.67,16.62,16.67,106500.0,11.3037,11.3378,11.3037,11.3378,106500.0
2009-07-28 13:10:00,16.68,16.73,16.67,16.71,121100.0,11.3446,11.3786,11.3378,11.365,121100.0
2009-07-28 13:15:00,16.71,16.72,16.67,16.68,47800.0,11.365,11.3718,11.3378,11.3446,47800.0
2009-07-28 13:20:00,16.68,16.68,16.66,16.68,58700.0,11.3446,11.3446,11.331,11.3446,58700.0
2009-07-28 13:25:00,16.68,16.7,16.67,16.68,87700.0,11.3446,11.3582,11.3378,11.3446,87700.0
2009-07-28 13:30:00,16.68,16.7,16.67,16.69,90600.0,11.3446,11.3582,11.3378,11.3514,90600.0
2009-07-28 13:35:00,16.69,16.71,16.67,16.71,52700.0,11.3514,11.365,11.3378,11.365,52700.0
2009-07-28 13:40:00,16.7,16.73,16.69,16.72,132800.0,11.3582,11.3786,11.3514,11.3718,132800.0
2009-07-28 13:45:00,16.72,16.74,16.71,16.74,54700.0,11.3718,11.3854,11.365,11.3854,54700.0
2009-07-28 13:50:00,16.74,16.81,16.72,16.81,273500.0,11.3854,11.433,11.3718,11.433,273500.0
2009-07-28 13:55:00,16.81,16.83,16.8,16.82,105200.0,11.433,11.4466,11.4262,11.4398,105200.0
2009-07-28 14:00:00,16.82,16.83,16.8,16.83,135700.0,11.4398,11.4466,11.4262,11.4466,135700.0
2009-07-28 14:05:00,16.83,16.86,16.8,16.86,88500.0,11.4466,11.467,11.4262,11.467,88500.0
2009-07-28 14:10:00,16.86,16.87,16.82,16.83,88400.0,11.467,11.4738,11.4398,11.4466,88400.0
2009-07-28 14:15:00,16.82,16.85,16.82,16.83,50000.0,11.4398,11.4602,11.4398,11.4466,50000.0
2009-07-28 14:20:00,16.83,16.86,16.81,16.84,125500.0,11.4466,11.467,11.433,11.4534,125500.0
2009-07-28 14:25:00,16.84,16.86,16.83,16.86,96300.0,11.4534,11.467,11.4466,11.467,96300.0
2009-07-28 14:30:00,16.85,16.93,16.85,16.91,245200.0,11.4602,11.5146,11.4602,11.501,245200.0
2009-07-28 14:35:00,16.9,16.92,16.83,16.85,154900.0,11.4942,11.5078,11.4466,11.4602,154900.0
2009-07-28 14:40:00,16.85,16.89,16.81,16.82,181300.0,11.4602,11.4874,11.433,11.4398,181300.0
2009-07-28 14:45:00,16.82,16.86,16.81,16.85,71900.0,11.4398,11.467,11.433,11.4602,71900.0
2009-07-28 14:50:00,16.85,16.86,16.8,16.81,117400.0,11.4602,11.467,11.4262,11.433,117400.0
2009-07-28 14:55:00,16.81,16.83,16.8,16.81,104800.0,11.433,11.4466,11.4262,11.433,104800.0
2009-07-28 15:00:00,16.81,16.83,16.8,16.82,83100.0,11.433,11.4466,11.4262,11.4398,83100.0
2009-07-28 15:05:00,16.83,16.83,16.8,16.8,129100.0,11.4466,11.4466,11.4262,11.4262,129100.0
2009-07-28 15:10:00,16.81,16.83,16.8,16.83,185500.0,11.433,11.4466,11.4262,11.4466,185500.0
2009-07-28 15:15:00,16.82,16.83,16.8,16.81,138600.0,11.4398,11.4466,11.4262,11.433,138600.0
2009-07-28 15:20:00,16.81,16.83,16.8,16.82,129300.0,11.433,11.4466,11.4262,11.4398,129300.0
2009-07-28 15:25:00,16.81,16.83,16.8,16.83,122300.0,11.433,11.4466,11.4262,11.4466,122300.0
2009-07-28 15:30:00,16.82,16.84,16.8,16.83,222500.0,11.4398,11.4534,11.4262,11.4466,222500.0
2009-07-28 15:35:00,16.84,16.85,16.81,16.82,236800.0,11.4534,11.4602,11.433,11.4398,236800.0
2009-07-28 15:40:00,16.81,16.86,16.8,16.85,271000.0,11.433,11.467,11.4262,11.4602,271000.0
2009-07-28 15:45:00,16.84,16.91,16.84,16.91,254100.0,11.4534,11.501,11.4534,11.501,254100.0
2009-07-28 15:50:00,16.91,16.91,16.85,16.86,251200.0,11.501,11.501,11.4602,11.467,251200.0
2009-07-28 15:55:00,16.85,16.87,16.84,16.86,464700.0,11.4602,11.4738,11.4534,11.467,464700.0
2009-07-29 09:30:00,16.69,16.77,16.53,16.54,300400.0,11.3514,11.4058,11.2425,11.2493,300400.0
2009-07-29 09:35:00,16.53,16.63,16.46,16.61,357000.0,11.2425,11.3105,11.1949,11.2969,357000.0
2009-07-29 09:40:00,16.6,16.73,16.55,16.6,301300.0,11.2901,11.3786,11.2561,11.2901,301300.0
2009-07-29 09:45:00,16.6,16.72,16.59,16.6,165600.0,11.2901,11.3718,11.2833,11.2901,165600.0
2009-07-29 09:50:00,16.61,16.65,16.6,16.63,141900.0,11.2969,11.3242,11.2901,11.3105,141900.0
2009-07-29 09:55:00,16.63,16.71,16.61,16.68,95500.0,11.3105,11.365,11.2969,11.3446,95500.0
2009-07-29 10:00:00,16.68,16.71,16.66,16.69,81700.0,11.3446,11.365,11.331,11.3514,81700.0
2009-07-29 10:05:00,16.69,16.73,16.69,16.7,108300.0,11.3514,11.3786,11.3514,11.3582,108300.0
2009-07-29 10:10:00,16.71,16.73,16.67,16.71,133200.0,11.365,11.3786,11.3378,11.365,133200.0
2009-07-29 10:15:00,16.71,16.71,16.6,16.61,190600.0,11.365,11.365,11.2901,11.2969,190600.0
2009-07-29 10:20:00,16.61,16.64,16.6,16.63,107900.0,11.2969,11.3174,11.2901,11.3105,107900.0
2009-07-29 10:25:00,16.63,16.7,16.61,16.69,129800.0,11.3105,11.3582,11.2969,11.3514,129800.0
2009-07-29 10:30:00,16.69,16.69,16.61,16.66,122200.0,11.3514,11.3514,11.2969,11.331,122200.0
2009-07-29 10:35:00,16.65,16.68,16.61,16.63,118900.0,11.3242,11.3446,11.2969,11.3105,118900.0
2009-07-29 10:40:00,16.63,16.7,16.62,16.63,136400.0,11.3105,11.3582,11.3037,11.3105,136400.0
2009-07-29 10:45:00,16.62,16.69,16.62,16.68,95700.0,11.3037,11.3514,11.3037,11.3446,95700.0
2009-07-29 10:50:00,16.67,16.69,16.66,16.68,83500.0,11.3378,11.3514,11.331,11.3446,83500.0
2009-07-29 10:55:00,16.68,16.7,16.64,16.65,103800.0,11.3446,11.3582,11.3174,11.3242,103800.0
2009-07-29 11:00:00,16.65,16.69,16.65,16.65,57700.0,11.3242,11.3514,11.3242,11.3242,57700.0
2009-07-29 11:05:00,16.64,16.7,16.64,16.7,70500.0,11.3174,11.3582,11.3174,11.3582,70500.0
2009-07-29 11:10:00,16.7,16.7,16.66,16.66,61500.0,11.3582,11.3582,11.331,11.331,61500.0
2009-07-29 11:15:00,16.66,16.68,16.65,16.66,105000.0,11.331,11.3446,11.3242,11.331,105000.0
2009-07-29 11:20:00,16.66,16.67,16.64,16.64,77000.0,11.331,11.3378,11.3174,11.3174,77000.0
2009-07-29 11:25:00,16.64,16.66,16.63,16.65,116500.0,11.3174,11.331,11.3105,11.3242,116500.0
2009-07-29 11:30:00,16.65,16.68,16.65,16.67,98000.0,11.3242,11.3446,11.3242,11.3378,98000.0
2009-07-29 11:35:00,16.67,16.68,16.65,16.65,90000.0,11.3378,11.3446,11.3242,11.3242,90000.0
2009-07-29 11:40:00,16.65,16.67,16.65,16.66,74600.0,11.3242,11.3378,11.3242,11.331,74600.0
2009-07-29 11:45:00,16.66,16.69,16.65,16.67,56800.0,11.331,11.3514,11.3242,11.3378,56800.0
2009-07-29 11:50:00,16.67,16.7,16.67,16.69,32400.0,11.3378,11.3582,11.3378,11.3514,32400.0
2009-07-29 11:55:00,16.69,16.73,16.69,16.72,61700.0,11.3514,11.3786,11.3514,11.3718,61700.0
2009-07-29 12:00:00,16.72,16.75,16.71,16.75,92600.0,11.3718,11.3922,11.365,11.3922,92600.0
2009-07-29 12:05:00,16.74,16.75,16.74,16.75,15100.0,11.3854,11.3922,11.3854,11.3922,15100.0
2009-07-29 12:10:00,16.75,16.75,16.74,16.74,28500.0,11.3922,11.3922,11.3854,11.3854,28500.0
2009-07-29 12:15:00,16.74,16.75,16.74,16.75,29900.0,11.3854,11.3922,11.3854,11.3922,29900.0
2009-07-29 12:20:00,16.75,16.77,16.74,16.76,84900.0,11.3922,11.4058,11.3854,11.399,84900.0
2009-07-29 12:25:00,16.77,16.8,16.76,16.8,57700.0,11.4058,11.4262,11.399,11.4262,57700.0
2009-07-29 12:30:00,16.79,16.81,16.79,16.81,48500.0,11.4194,11.433,11.4194,11.433,48500.0
2009-07-29 12:35:00,16.81,16.84,16.8,16.83,67300.0,11.433,11.4534,11.4262,11.4466,67300.0
2009-07-29 12:40:00,16.84,16.85,16.82,16.82,40200.0,11.4534,11.4602,11.4398,11.4398,40200.0
2009-07-29 12:45:00,16.82,16.83,16.81,16.82,18700.0,11.4398,11.4466,11.433,11.4398,18700.0
2009-07-29 12:50:00,16.82,16.83,16.8,16.81,41400.0,11.4398,11.4466,11.4262,11.433,41400.0
2009-07-29 12:55:00,16.81,16.81,16.8,16.81,13300.0,11.433,11.433,11.4262,11.433,13300.0
2009-07-29 13:00:00,16.8,16.81,16.72,16.74,211100.0,11.4262,11.433,11.3718,11.3854,211100.0
2009-07-29 13:05:00,16.73,16.76,16.72,16.72,104000.0,11.3786,11.399,11.3718,11.3718,104000.0
2009-07-29 13:10:00,16.72,16.72,16.68,16.71,134800.0,11.3718,11.3718,11.3446,11.365,134800.0
2009-07-29 13:15:00,16.71,16.74,16.69,16.73,78700.0,11.365,11.3854,11.3514,11.3786,78700.0
2009-07-29 13:20:00,16.74,16.74,16.71,16.72,61500.0,11.3854,11.3854,11.365,11.3718,61500.0
2009-07-29 13:25:00,16.72,16.73,16.68,16.7,82600.0,11.3718,11.3786,11.3446,11.3582,82600.0
2009-07-29 13:30:00,16.69,16.7,16.65,16.65,112800.0,11.3514,11.3582,11.3242,11.3242,112800.0
2009-07-29 13:35:00,16.65,16.69,16.65,16.68,133800.0,11.3242,11.3514,11.3242,11.3446,133800.0
2009-07-29 13:40:00,16.68,16.7,16.66,16.7,92400.0,11.3446,11.3582,11.331,11.3582,92400.0
2009-07-29 13:45:00,16.69,16.71,16.68,16.71,69500.0,11.3514,11.365,11.3446,11.365,69500.0
2009-07-29 13:50:00,16.71,16.72,16.68,16.72,40000.0,11.365,11.3718,11.3446,11.3718,40000.0
2009-07-29 13:55:00,16.71,16.72,16.69,16.72,56800.0,11.365,11.3718,11.3514,11.3718,56800.0
2009-07-29 14:00:00,16.72,16.74,16.69,16.71,102100.0,11.3718,11.3854,11.3514,11.365,102100.0
2009-07-29 14:05:00,16.71,16.72,16.67,16.68,86400.0,11.365,11.3718,11.3378,11.3446,86400.0
2009-07-29 14:10:00,16.68,16.71,16.68,16.7,99000.0,11.3446,11.365,11.3446,11.3582,99000.0
2009-07-29 14:15:00,16.69,16.74,16.69,16.73,122400.0,11.3514,11.3854,11.3514,11.3786,122400.0
2009-07-29 14:20:00,16.73,16.74,16.7,16.7,118600.0,11.3786,11.3854,11.3582,11.3582,118600.0
2009-07-29 14:25:00,16.7,16.77,16.7,16.74,80300.0,11.3582,11.4058,11.3582,11.3854,80300.0
2009-07-29 14:30:00,16.74,16.75,16.73,16.74,29100.0,11.3854,11.3922,11.3786,11.3854,29100.0
2009-07-29 14:35:00,16.74,16.74,16.7,16.72,73300.0,11.3854,11.3854,11.3582,11.3718,73300.0
2009-07-29 14:40:00,16.72,16.72,16.69,16.69,47800.0,11.3718,11.3718,11.3514,11.3514,47800.0
2009-07-29 14:45:00,16.69,16.69,16.68,16.68,35800.0,11.3514,11.3514,11.3446,11.3446,35800.0
2009-07-29 14:50:00,16.68,16.69,16.67,16.68,87700.0,11.3446,11.3514,11.3378,11.3446,87700.0
2009-07-29 14:55:00,16.67,16.69,16.65,16.66,106400.0,11.3378,11.3514,11.3242,11.331,106400.0
2009-07-29 15:00:00,16.66,16.69,16.66,16.69,59600.0,11.331,11.3514,11.331,11.3514,59600.0
2009-07-29 15:05:00,16.7,16.71,16.68,16.68,77500.0,11.3582,11.365,11.3446,11.3446,77500.0
2009-07-29 15:10:00,16.68,16.73,16.68,16.7,195500.0,11.3446,11.3786,11.3446,11.3582,195500.0
2009-07-29 15:15:00,16.71,16.71,16.69,16.71,61700.0,11.365,11.365,11.3514,11.365,61700.0
2009-07-29 15:20:00,16.71,16.75,16.7,16.74,82600.0,11.365,11.3922,11.3582,11.3854,82600.0
2009-07-29 15:25:00,16.74,16.75,16.72,16.73,114900.0,11.3854,11.3922,11.3718,11.3786,114900.0
2009-07-29 15:30:00,16.73,16.77,16.72,16.77,142000.0,11.3786,11.4058,11.3718,11.4058,142000.0
2009-07-29 15:35:00,16.77,16.82,16.76,16.81,210100.0,11.4058,11.4398,11.399,11.433,210100.0
2009-07-29 15:40:00,16.81,16.82,16.77,16.79,279400.0,11.433,11.4398,11.4058,11.4194,279400.0
2009-07-29 15:45:00,16.79,16.8,16.76,16.78,358500.0,11.4194,11.4262,11.399,11.4126,358500.0
2009-07-29 15:50:00,16.77,16.78,16.74,16.76,300000.0,11.4058,11.4126,11.3854,11.399,300000.0
2009-07-29 15:55:00,16.76,16.8,16.75,16.78,533500.0,11.399,11.4262,11.3922,11.4126,533500.0
2009-07-30 09:30:00,16.9,17.05,16.9,16.99,421100.0,11.4942,11.5962,11.4942,11.5554,421100.0
2009-07-30 09:35:00,16.99,17.13,16.98,17.03,373200.0,11.5554,11.6506,11.5486,11.5826,373200.0
2009-07-30 09:40:00,17.02,17.07,16.99,17.04,270000.0,11.5758,11.6098,11.5554,11.5894,270000.0
2009-07-30 09:45:00,17.05,17.05,16.93,16.94,279700.0,11.5962,11.5962,11.5146,11.5214,279700.0
2009-07-30 09:50:00,16.94,17.0,16.93,16.98,134500.0,11.5214,11.5622,11.5146,11.5486,134500.0
2009-07-30 09:55:00,16.99,17.08,16.99,17.05,443100.0,11.5554,11.6166,11.5554,11.5962,443100.0
2009-07-30 10:00:00,17.05,17.08,16.97,17.0,268900.0,11.5962,11.6166,11.5418,11.5622,268900.0
2009-07-30 10:05:00,17.01,17.08,16.99,17.05,312700.0,11.569,11.6166,11.5554,11.5962,312700.0
2009-07-30 10:10:00,17.05,17.05,16.96,16.98,261300.0,11.5962,11.5962,11.535,11.5486,261300.0
2009-07-30 10:15:00,16.97,17.01,16.97,17.0,290500.0,11.5418,11.569,11.5418,11.5622,290500.0
2009-07-30 10:20:00,17.0,17.03,16.94,16.94,144900.0,11.5622,11.5826,11.5214,11.5214,144900.0
2009-07-30 10:25:00,16.94,16.98,16.94,16.97,164200.0,11.5214,11.5486,11.5214,11.5418,164200.0
2009-07-30 10:30:00,16.97,17.0,16.94,17.0,183900.0,11.5418,11.5622,11.5214,11.5622,183900.0
2009-07-30 10:35:00,17.0,17.04,16.99,17.04,102000.0,11.5622,11.5894,11.5554,11.5894,102000.0
2009-07-30 10:40:00,17.04,17.05,17.01,17.04,243000.0,11.5894,11.5962,11.569,11.5894,243000.0
2009-07-30 10:45:00,17.05,17.06,17.02,17.04,182700.0,11.5962,11.603,11.5758,11.5894,182700.0
2009-07-30 10:50:00,17.03,17.05,17.01,17.03,100300.0,11.5826,11.5962,11.569,11.5826,100300.0
2009-07-30 10:55:00,17.03,17.05,17.02,17.03,96900.0,11.5826,11.5962,11.5758,11.5826,96900.0
2009-07-30 11:00:00,17.02,17.04,17.0,17.0,83900.0,11.5758,11.5894,11.5622,11.5622,83900.0
2009-07-30 11:05:00,17.0,17.0,16.94,16.95,99000.0,11.5622,11.5622,11.5214,11.5282,99000.0
2009-07-30 11:10:00,16.94,16.98,16.93,16.98,136800.0,11.5214,11.5486,11.5146,11.5486,136800.0
2009-07-30 11:15:00,16.98,17.0,16.95,16.98,155000.0,11.5486,11.5622,11.5282,11.5486,155000.0
2009-07-30 11:20:00,16.99,16.99,16.93,16.96,96300.0,11.5554,11.5554,11.5146,11.535,96300.0
2009-07-30 11:25:00,16.95,16.96,16.93,16.94,72200.0,11.5282,11.535,11.5146,11.5214,72200.0
2009-07-30 11:30:00,16.94,16.98,16.94,16.98,149700.0,11.5214,11.5486,11.5214,11.5486,149700.0
2009-07-30 11:35:00,16.98,16.99,16.97,16.97,159600.0,11.5486,11.5554,11.5418,11.5418,159600.0
2009-07-30 11:40:00,16.98,16.98,16.95,16.97,356800.0,11.5486,11.5486,11.5282,11.5418,356800.0
2009-07-30 11:45:00,16.97,16.99,16.97,16.98,103100.0,11.5418,11.5554,11.5418,11.5486,103100.0
2009-07-30 11:50:00,16.97,16.98,16.91,16.91,130900.0,11.5418,11.5486,11.501,11.501,130900.0
2009-07-30 11:55:00,16.91,16.93,16.9,16.9,90400.0,11.501,11.5146,11.4942,11.4942,90400.0
2009-07-30 12:00:00,16.91,16.94,16.9,16.94,53800.0,11.501,11.5214,11.4942,11.5214,53800.0
2009-07-30 12:05:00,16.94,16.97,16.91,16.92,127200.0,11.5214,11.5418,11.501,11.5078,127200.0
2009-07-30 12:10:00,16.92,16.92,16.9,16.92,61300.0,11.5078,11.5078,11.4942,11.5078,61300.0
2009-07-30 12:15:00,16.92,16.95,16.91,16.94,95500.0,11.5078,11.5282,11.501,11.5214,95500.0
2009-07-30 12:20:00,16.94,16.95,16.91,16.91,81600.0,11.5214,11.5282,11.501,11.501,81600.0
2009-07-30 12:25:00,16.91,16.92,16.9,16.9,54500.0,11.501,11.5078,11.4942,11.4942,54500.0
2009-07-30 12:30:00,16.9,16.94,16.9,16.94,117000.0,11.4942,11.5214,11.4942,11.5214,117000.0
2009-07-30 12:35:00,16.94,16.99,16.93,16.94,396000.0,11.5214,11.5554,11.5146,11.5214,396000.0
2009-07-30 12:40:00,16.93,17.0,16.93,16.99,115400.0,11.5146,11.5622,11.5146,11.5554,115400.0
2009-07-30 12:45:00,16.99,17.0,16.98,17.0,129600.0,11.5554,11.5622,11.5486,11.5622,129600.0
2009-07-30 12:50:00,16.99,17.0,16.99,17.0,99700.0,11.5554,11.5622,11.5554,11.5622,99700.0
2009-07-30 12:55:00,17.0,17.0,16.99,16.99,156600.0,11.5622,11.5622,11.5554,11.5554,156600.0
2009-07-30 13:00:00,16.99,17.04,16.99,17.01,264000.0,11.5554,11.5894,11.5554,11.569,264000.0
2009-07-30 13:05:00,17.0,17.03,16.97,17.0,332900.0,11.5622,11.5826,11.5418,11.5622,332900.0
2009-07-30 13:10:00,17.0,17.0,16.99,16.99,32000.0,11.5622,11.5622,11.5554,11.5554,32000.0
2009-07-30 13:15:00,16.99,17.03,16.99,17.02,121500.0,11.5554,11.5826,11.5554,11.5758,121500.0
2009-07-30 13:20:00,17.02,17.06,17.02,17.04,121900.0,11.5758,11.603,11.5758,11.5894,121900.0
2009-07-30 13:25:00,17.05,17.08,17.04,17.05,154000.0,11.5962,11.6166,11.5894,11.5962,154000.0
2009-07-30 13:30:00,17.04,17.08,17.04,17.06,159400.0,11.5894,11.6166,11.5894,11.603,159400.0
2009-07-30 13:35:00,17.07,17.09,17.06,17.09,102300.0,11.6098,11.6234,11.603,11.6234,102300.0
2009-07-30 13:40:00,17.09,17.1,17.09,17.09,319300.0,11.6234,11.6302,11.6234,11.6234,319300.0
2009-07-30 13:45:00,17.09,17.1,17.08,17.09,319600.0,11.6234,11.6302,11.6166,11.6234,319600.0
2009-07-30 13:50:00,17.09,17.1,17.08,17.09,70500.0,11.6234,11.6302,11.6166,11.6234,70500.0
2009-07-30 13:55:00,17.08,17.09,17.03,17.03,51100.0,11.6166,11.6234,11.5826,11.5826,51100.0
2009-07-30 14:00:00,17.03,17.08,17.03,17.07,58400.0,11.5826,11.6166,11.5826,11.6098,58400.0
2009-07-30 14:05:00,17.08,17.08,17.05,17.06,77100.0,11.6166,11.6166,11.5962,11.603,77100.0
2009-07-30 14:10:00,17.05,17.07,17.03,17.05,122600.0,11.5962,11.6098,11.5826,11.5962,122600.0
2009-07-30 14:15:00,17.06,17.08,17.05,17.07,39900.0,11.603,11.6166,11.5962,11.6098,39900.0
2009-07-30 14:20:00,17.08,17.08,17.05,17.08,71200.0,11.6166,11.6166,11.5962,11.6166,71200.0
2009-07-30 14:25:00,17.08,17.08,17.05,17.05,62700.0,11.6166,11.6166,11.5962,11.5962,62700.0
2009-07-30 14:30:00,17.06,17.07,17.05,17.05,97300.0,11.603,11.6098,11.5962,11.5962,97300.0
2009-07-30 14:35:00,17.05,17.09,17.04,17.08,170500.0,11.5962,11.6234,11.5894,11.6166,170500.0
2009-07-30 14:40:00,17.08,17.09,17.07,17.07,39800.0,11.6166,11.6234,11.6098,11.6098,39800.0
2009-07-30 14:45:00,17.07,17.08,17.07,17.08,89900.0,11.6098,11.6166,11.6098,11.6166,89900.0
2009-07-30 14:50:00,17.08,17.11,17.07,17.1,211800.0,11.6166,11.637,11.6098,11.6302,211800.0
2009-07-30 14:55:00,17.1,17.1,17.08,17.08,398400.0,11.6302,11.6302,11.6166,11.6166,398400.0
2009-07-30 15:00:00,17.08,17.13,17.08,17.11,272400.0,11.6166,11.6506,11.6166,11.637,272400.0
2009-07-30 15:05:00,17.11,17.12,17.09,17.1,71900.0,11.637,11.6438,11.6234,11.6302,71900.0
2009-07-30 15:10:00,17.11,17.11,17.08,17.08,154300.0,11.637,11.637,11.6166,11.6166,154300.0
2009-07-30 15:15:00,17.09,17.1,17.08,17.1,130200.0,11.6234,11.6302,11.6166,11.6302,130200.0
2009-07-30 15:20:00,17.1,17.1,17.08,17.09,220500.0,11.6302,11.6302,11.6166,11.6234,220500.0
2009-07-30 15:25:00,17.08,17.09,17.06,17.07,94000.0,11.6166,11.6234,11.603,11.6098,94000.0
2009-07-30 15:30:00,17.06,17.07,17.03,17.03,137500.0,11.603,11.6098,11.5826,11.5826,137500.0
2009-07-30 15:35:00,17.03,17.04,16.97,17.0,319100.0,11.5826,11.5894,11.5418,11.5622,319100.0
2009-07-30 15:40:00,16.99,17.0,16.88,16.92,557900.0,11.5554,11.5622,11.4806,11.5078,557900.0
2009-07-30 15:45:00,16.92,16.97,16.89,16.95,342500.0,11.5078,11.5418,11.4874,11.5282,342500.0
2009-07-30 15:50:00,16.95,16.99,16.92,16.92,249300.0,11.5282,11.5554,11.5078,11.5078,249300.0
2009-07-30 15:55:00,16.92,16.94,16.9,16.91,523400.0,11.5078,11.5214,11.4942,11.501,523400.0
2009-07-31 09:30:00,16.89,16.94,16.81,16.92,235400.0,11.4874,11.5214,11.433,11.5078,235400.0
2009-07-31 09:35:00,16.92,16.94,16.69,16.7,282100.0,11.5078,11.5214,11.3514,11.3582,282100.0
2009-07-31 09:40:00,16.69,16.8,16.67,16.72,302800.0,11.3514,11.4262,11.3378,11.3718,302800.0
2009-07-31 09:45:00,16.73,16.76,16.66,16.68,390200.0,11.3786,11.399,11.331,11.3446,390200.0
2009-07-31 09:50:00,16.67,16.69,16.52,16.57,628300.0,11.3378,11.3514,11.2357,11.2697,628300.0
2009-07-31 09:55:00,16.57,16.61,16.55,16.56,293100.0,11.2697,11.2969,11.2561,11.2629,293100.0
2009-07-31 10:00:00,16.56,16.57,16.38,16.53,386500.0,11.2629,11.2697,11.1405,11.2425,386500.0
2009-07-31 10:05:00,16.53,16.65,16.48,16.64,289900.0,11.2425,11.3242,11.2085,11.3174,289900.0
2009-07-31 10:10:00,16.65,16.69,16.59,16.61,258100.0,11.3242,11.3514,11.2833,11.2969,258100.0
2009-07-31 10:15:00,16.62,16.68,16.6,16.64,153800.0,11.3037,11.3446,11.2901,11.3174,153800.0
2009-07-31 10:20:00,16.64,16.67,16.61,16.66,139000.0,11.3174,11.3378,11.2969,11.331,139000.0
2009-07-31 10:25:00,16.66,16.68,16.62,16.65,131600.0,11.331,11.3446,11.3037,11.3242,131600.0
2009-07-31 10:30:00,16.65,16.68,16.64,16.67,98800.0,11.3242,11.3446,11.3174,11.3378,98800.0
2009-07-31 10:35:00,16.67,16.69,16.64,16.68,293500.0,11.3378,11.3514,11.3174,11.3446,293500.0
2009-07-31 10:40:00,16.68,16.76,16.67,16.76,83900.0,11.3446,11.399,11.3378,11.399,83900.0
2009-07-31 10:45:00,16.76,16.77,16.72,16.73,70400.0,11.399,11.4058,11.3718,11.3786,70400.0
2009-07-31 10:50:00,16.73,16.78,16.71,16.78,65500.0,11.3786,11.4126,11.365,11.4126,65500.0
2009-07-31 10:55:00,16.78,16.81,16.73,16.76,85900.0,11.4126,11.433,11.3786,11.399,85900.0
2009-07-31 11:00:00,16.75,16.78,16.72,16.77,90600.0,11.3922,11.4126,11.3718,11.4058,90600.0
2009-07-31 11:05:00,16.77,16.79,16.76,16.79,57200.0,11.4058,11.4194,11.399,11.4194,57200.0
2009-07-31 11:10:00,16.79,16.83,16.79,16.8,112100.0,11.4194,11.4466,11.4194,11.4262,112100.0
2009-07-31 11:15:00,16.8,16.8,16.74,16.76,63800.0,11.4262,11.4262,11.3854,11.399,63800.0
2009-07-31 11:20:00,16.76,16.77,16.71,16.71,67500.0,11.399,11.4058,11.365,11.365,67500.0
2009-07-31 11:25:00,16.72,16.75,16.71,16.73,69400.0,11.3718,11.3922,11.365,11.3786,69400.0
2009-07-31 11:30:00,16.72,16.75,16.71,16.75,120000.0,11.3718,11.3922,11.365,11.3922,120000.0
2009-07-31 11:35:00,16.75,16.79,16.74,16.74,46800.0,11.3922,11.4194,11.3854,11.3854,46800.0
2009-07-31 11:40:00,16.74,16.79,16.73,16.75,50500.0,11.3854,11.4194,11.3786,11.3922,50500.0
2009-07-31 11:45:00,16.75,16.77,16.74,16.74,47400.0,11.3922,11.4058,11.3854,11.3854,47400.0
2009-07-31 11:50:00,16.74,16.8,16.74,16.8,79300.0,11.3854,11.4262,11.3854,11.4262,79300.0
2009-07-31 11:55:00,16.8,16.8,16.76,16.77,49300.0,11.4262,11.4262,11.399,11.4058,49300.0
2009-07-31 12:00:00,16.78,16.79,16.72,16.73,67700.0,11.4126,11.4194,11.3718,11.3786,67700.0
2009-07-31 12:05:00,16.73,16.75,16.71,16.74,57500.0,11.3786,11.3922,11.365,11.3854,57500.0
2009-07-31 12:10:00,16.75,16.75,16.73,16.73,32200.0,11.3922,11.3922,11.3786,11.3786,32200.0
2009-07-31 12:15:00,16.74,16.74,16.7,16.73,46400.0,11.3854,11.3854,11.3582,11.3786,46400.0
2009-07-31 12:20:00,16.74,16.77,16.73,16.76,72100.0,11.3854,11.4058,11.3786,11.399,72100.0
2009-07-31 12:25:00,16.77,16.77,16.73,16.73,73300.0,11.4058,11.4058,11.3786,11.3786,73300.0
2009-07-31 12:30:00,16.74,16.74,16.69,16.69,72300.0,11.3854,11.3854,11.3514,11.3514,72300.0
2009-07-31 12:35:00,16.7,16.7,16.69,16.69,28700.0,11.3582,11.3582,11.3514,11.3514,28700.0
2009-07-31 12:40:00,16.7,16.7,16.63,16.64,137400.0,11.3582,11.3582,11.3105,11.3174,137400.0
2009-07-31 12:45:00,16.64,16.7,16.63,16.7,74300.0,11.3174,11.3582,11.3105,11.3582,74300.0
2009-07-31 12:50:00,16.69,16.71,16.67,16.7,88100.0,11.3514,11.365,11.3378,11.3582,88100.0
2009-07-31 12:55:00,16.69,16.75,16.69,16.73,67000.0,11.3514,11.3922,11.3514,11.3786,67000.0
2009-07-31 13:00:00,16.74,16.75,16.72,16.74,57500.0,11.3854,11.3922,11.3718,11.3854,57500.0
2009-07-31 13:05:00,16.74,16.75,16.74,16.75,54300.0,11.3854,11.3922,11.3854,11.3922,54300.0
2009-07-31 13:10:00,16.75,16.77,16.74,16.77,39500.0,11.3922,11.4058,11.3854,11.4058,39500.0
2009-07-31 13:15:00,16.77,16.78,16.77,16.77,42800.0,11.4058,11.4126,11.4058,11.4058,42800.0
2009-07-31 13:20:00,16.78,16.79,16.78,16.79,34400.0,11.4126,11.4194,11.4126,11.4194,34400.0
2009-07-31 13:25:00,16.78,16.8,16.78,16.8,25500.0,11.4126,11.4262,11.4126,11.4262,25500.0
2009-07-31 13:30:00,16.8,16.82,16.8,16.81,89800.0,11.4262,11.4398,11.4262,11.433,89800.0
2009-07-31 13:35:00,16.82,16.82,16.81,16.82,27300.0,11.4398,11.4398,11.433,11.4398,27300.0
2009-07-31 13:40:00,16.82,16.85,16.81,16.84,72000.0,11.4398,11.4602,11.433,11.4534,72000.0
2009-07-31 13:45:00,16.84,16.85,16.83,16.84,39300.0,11.4534,11.4602,11.4466,11.4534,39300.0
2009-07-31 13:50:00,16.85,16.86,16.84,16.86,29800.0,11.4602,11.467,11.4534,11.467,29800.0
2009-07-31 13:55:00,16.86,16.88,16.86,16.87,43600.0,11.467,11.4806,11.467,11.4738,43600.0
2009-07-31 14:00:00,16.86,16.89,16.86,16.89,81100.0,11.467,11.4874,11.467,11.4874,81100.0
2009-07-31 14:05:00,16.89,16.89,16.85,16.88,117500.0,11.4874,11.4874,11.4602,11.4806,117500.0
2009-07-31 14:10:00,16.88,16.95,16.88,16.92,352500.0,11.4806,11.5282,11.4806,11.5078,352500.0
2009-07-31 14:15:00,16.92,16.95,16.92,16.93,46200.0,11.5078,11.5282,11.5078,11.5146,46200.0
2009-07-31 14:20:00,16.93,16.96,16.92,16.93,69100.0,11.5146,11.535,11.5078,11.5146,69100.0
2009-07-31 14:25:00,16.92,16.95,16.92,16.94,69200.0,11.5078,11.5282,11.5078,11.5214,69200.0
2009-07-31 14:30:00,16.94,16.94,16.93,16.94,35400.0,11.5214,11.5214,11.5146,11.5214,35400.0
2009-07-31 14:35:00,16.94,16.94,16.89,16.89,112000.0,11.5214,11.5214,11.4874,11.4874,112000.0
2009-07-31 14:40:00,16.9,16.9,16.84,16.87,141200.0,11.4942,11.4942,11.4534,11.4738,141200.0
2009-07-31 14:45:00,16.87,16.88,16.86,16.88,79200.0,11.4738,11.4806,11.467,11.4806,79200.0
2009-07-31 14:50:00,16.88,16.9,16.86,16.89,106700.0,11.4806,11.4942,11.467,11.4874,106700.0
2009-07-31 14:55:00,16.89,16.9,16.86,16.88,123700.0,11.4874,11.4942,11.467,11.4806,123700.0
2009-07-31 15:00:00,16.88,16.9,16.87,16.87,96200.0,11.4806,11.4942,11.4738,11.4738,96200.0
2009-07-31 15:05:00,16.88,16.88,16.85,16.86,100800.0,11.4806,11.4806,11.4602,11.467,100800.0
2009-07-31 15:10:00,16.86,16.89,16.85,16.88,109400.0,11.467,11.4874,11.4602,11.4806,109400.0
2009-07-31 15:15:00,16.89,16.94,16.86,16.94,170400.0,11.4874,11.5214,11.467,11.5214,170400.0
2009-07-31 15:20:00,16.94,16.99,16.91,16.98,304800.0,11.5214,11.5554,11.501,11.5486,304800.0
2009-07-31 15:25:00,16.99,17.05,16.98,17.02,914500.0,11.5554,11.5962,11.5486,11.5758,914500.0
2009-07-31 15:30:00,17.02,17.03,16.97,16.98,557000.0,11.5758,11.5826,11.5418,11.5486,557000.0
2009-07-31 15:35:00,16.99,17.02,16.98,17.0,383400.0,11.5554,11.5758,11.5486,11.5622,383400.0
2009-07-31 15:40:00,17.01,17.02,16.97,17.0,623000.0,11.569,11.5758,11.5418,11.5622,623000.0
2009-07-31 15:45:00,17.01,17.04,16.99,17.02,523400.0,11.569,11.5894,11.5554,11.5758,523400.0
2009-07-31 15:50:00,17.03,17.03,16.96,17.03,691100.0,11.5826,11.5826,11.535,11.5826,691100.0
2009-07-31 15:55:00,17.02,17.04,16.99,16.99,831200.0,11.5758,11.5894,11.5554,11.5554,831200.0
2009-08-03 09:30:00,17.12,17.2,16.96,17.03,442900.0,11.6438,11.6982,11.535,11.5826,442900.0
2009-08-03 09:35:00,17.02,17.1,17.0,17.04,358100.0,11.5758,11.6302,11.5622,11.5894,358100.0
2009-08-03 09:40:00,17.04,17.04,16.79,16.81,327700.0,11.5894,11.5894,11.4194,11.433,327700.0
2009-08-03 09:45:00,16.82,16.88,16.79,16.86,269200.0,11.4398,11.4806,11.4194,11.467,269200.0
2009-08-03 09:50:00,16.84,16.87,16.72,16.82,349400.0,11.4534,11.4738,11.3718,11.4398,349400.0
2009-08-03 09:55:00,16.82,16.88,16.75,16.78,275500.0,11.4398,11.4806,11.3922,11.4126,275500.0
2009-08-03 10:00:00,16.78,16.97,16.78,16.97,561000.0,11.4126,11.5418,11.4126,11.5418,561000.0
2009-08-03 10:05:00,16.97,17.03,16.9,16.91,236000.0,11.5418,11.5826,11.4942,11.501,236000.0
2009-08-03 10:10:00,16.92,17.1,16.91,17.1,234900.0,11.5078,11.6302,11.501,11.6302,234900.0
2009-08-03 10:15:00,17.1,17.1,16.95,16.98,233200.0,11.6302,11.6302,11.5282,11.5486,233200.0
2009-08-03 10:20:00,16.97,17.02,16.94,16.99,177500.0,11.5418,11.5758,11.5214,11.5554,177500.0
2009-08-03 10:25:00,16.98,17.06,16.98,17.03,196900.0,11.5486,11.603,11.5486,11.5826,196900.0
2009-08-03 10:30:00,17.03,17.1,17.03,17.09,117500.0,11.5826,11.6302,11.5826,11.6234,117500.0
2009-08-03 10:35:00,17.08,17.1,17.07,17.09,85800.0,11.6166,11.6302,11.6098,11.6234,85800.0
2009-08-03 10:40:00,17.09,17.1,17.07,17.08,96800.0,11.6234,11.6302,11.6098,11.6166,96800.0
2009-08-03 10:45:00,17.09,17.1,17.08,17.08,49900.0,11.6234,11.6302,11.6166,11.6166,49900.0
2009-08-03 10:50:00,17.08,17.1,17.07,17.08,141500.0,11.6166,11.6302,11.6098,11.6166,141500.0
2009-08-03 10:55:00,17.07,17.08,17.0,17.02,175400.0,11.6098,11.6166,11.5622,11.5758,175400.0
2009-08-03 11:00:00,17.02,17.06,16.98,16.98,99100.0,11.5758,11.603,11.5486,11.5486,99100.0
2009-08-03 11:05:00,16.98,17.01,16.96,17.0,109500.0,11.5486,11.569,11.535,11.5622,109500.0
2009-08-03 11:10:00,17.0,17.01,16.96,16.96,86800.0,11.5622,11.569,11.535,11.535,86800.0
2009-08-03 11:15:00,16.97,16.97,16.9,16.93,76400.0,11.5418,11.5418,11.4942,11.5146,76400.0
2009-08-03 11:20:00,16.94,16.98,16.91,16.98,64000.0,11.5214,11.5486,11.501,11.5486,64000.0
2009-08-03 11:25:00,16.98,16.99,16.96,16.97,83600.0,11.5486,11.5554,11.535,11.5418,83600.0
2009-08-03 11:30:00,16.98,16.99,16.96,16.97,52000.0,11.5486,11.5554,11.535,11.5418,52000.0
2009-08-03 11:35:00,16.96,16.99,16.94,16.94,76300.0,11.535,11.5554,11.5214,11.5214,76300.0
2009-08-03 11:40:00,16.95,16.97,16.92,16.96,129100.0,11.5282,11.5418,11.5078,11.535,129100.0
2009-08-03 11:45:00,16.97,16.98,16.95,16.96,114600.0,11.5418,11.5486,11.5282,11.535,114600.0
2009-08-03 11:50:00,16.97,16.97,16.92,16.92,78000.0,11.5418,11.5418,11.5078,11.5078,78000.0
2009-08-03 11:55:00,16.93,16.93,16.92,16.92,52200.0,11.5146,11.5146,11.5078,11.5078,52200.0
2009-08-03 12:00:00,16.92,16.93,16.89,16.89,221200.0,11.5078,11.5146,11.4874,11.4874,221200.0
2009-08-03 12:05:00,16.89,16.91,16.84,16.91,252700.0,11.4874,11.501,11.4534,11.501,252700.0
2009-08-03 12:10:00,16.91,16.92,16.88,16.89,78300.0,11.501,11.5078,11.4806,11.4874,78300.0
2009-08-03 12:15:00,16.88,16.89,16.87,16.89,55800.0,11.4806,11.4874,11.4738,11.4874,55800.0
2009-08-03 12:20:00,16.88,16.91,16.88,16.89,103800.0,11.4806,11.501,11.4806,11.4874,103800.0
2009-08-03 12:25:00,16.9,16.9,16.89,16.89,62500.0,11.4942,11.4942,11.4874,11.4874,62500.0
2009-08-03 12:30:00,16.9,16.9,16.89,16.9,50500.0,11.4942,11.4942,11.4874,11.4942,50500.0
2009-08-03 12:35:00,16.89,16.9,16.86,16.86,176300.0,11.4874,11.4942,11.467,11.467,176300.0
2009-08-03 12:40:00,16.86,16.9,16.86,16.87,90700.0,11.467,11.4942,11.467,11.4738,90700.0
2009-08-03 12:45:00,16.87,16.89,16.86,16.88,46100.0,11.4738,11.4874,11.467,11.4806,46100.0
2009-08-03 12:50:00,16.89,16.89,16.88,16.88,33100.0,11.4874,11.4874,11.4806,11.4806,33100.0
2009-08-03 12:55:00,16.89,16.91,16.88,16.9,73600.0,11.4874,11.501,11.4806,11.4942,73600.0
2009-08-03 13:00:00,16.91,16.94,16.91,16.94,79700.0,11.501,11.5214,11.501,11.5214,79700.0
2009-08-03 13:05:00,16.94,16.95,16.93,16.93,87000.0,11.5214,11.5282,11.5146,11.5146,87000.0
2009-08-03 13:10:00,16.94,16.94,16.92,16.92,31000.0,11.5214,11.5214,11.5078,11.5078,31000.0
2009-08-03 13:15:00,16.92,16.93,16.9,16.92,77700.0,11.5078,11.5146,11.4942,11.5078,77700.0
2009-08-03 13:20:00,16.92,16.93,16.91,16.92,47900.0,11.5078,11.5146,11.501,11.5078,47900.0
2009-08-03 13:25:00,16.92,16.92,16.9,16.9,55700.0,11.5078,11.5078,11.4942,11.4942,55700.0
2009-08-03 13:30:00,16.91,16.92,16.9,16.91,205900.0,11.501,11.5078,11.4942,11.501,205900.0
2009-08-03 13:35:00,16.9,16.91,16.89,16.89,99200.0,11.4942,11.501,11.4874,11.4874,99200.0
2009-08-03 13:40:00,16.9,16.9,16.89,16.9,152800.0,11.4942,11.4942,11.4874,11.4942,152800.0
2009-08-03 13:45:00,16.89,16.9,16.89,16.89,65100.0,11.4874,11.4942,11.4874,11.4874,65100.0
2009-08-03 13:50:00,16.89,16.9,16.87,16.87,73700.0,11.4874,11.4942,11.4738,11.4738,73700.0
2009-08-03 13:55:00,16.88,16.9,16.85,16.9,140500.0,11.4806,11.4942,11.4602,11.4942,140500.0
2009-08-03 14:00:00,16.89,16.95,16.89,16.93,163400.0,11.4874,11.5282,11.4874,11.5146,163400.0
2009-08-03 14:05:00,16.94,16.95,16.92,16.94,70600.0,11.5214,11.5282,11.5078,11.5214,70600.0
2009-08-03 14:10:00,16.93,16.95,16.92,16.94,145300.0,11.5146,11.5282,11.5078,11.5214,145300.0
2009-08-03 14:15:00,16.94,16.95,16.93,16.95,82700.0,11.5214,11.5282,11.5146,11.5282,82700.0
2009-08-03 14:20:00,16.94,16.97,16.94,16.96,179400.0,11.5214,11.5418,11.5214,11.535,179400.0
2009-08-03 14:25:00,16.96,16.98,16.92,16.96,118500.0,11.535,11.5486,11.5078,11.535,118500.0
2009-08-03 14:30:00,16.96,16.96,16.93,16.94,82200.0,11.535,11.535,11.5146,11.5214,82200.0
2009-08-03 14:35:00,16.94,16.95,16.92,16.93,140100.0,11.5214,11.5282,11.5078,11.5146,140100.0
2009-08-03 14:40:00,16.92,16.97,16.91,16.93,230600.0,11.5078,11.5418,11.501,11.5146,230600.0
2009-08-03 14:45:00,16.93,16.97,16.92,16.96,88600.0,11.5146,11.5418,11.5078,11.535,88600.0
2009-08-03 14:50:00,16.95,16.95,16.92,16.94,62800.0,11.5282,11.5282,11.5078,11.5214,62800.0
2009-08-03 14:55:00,16.95,16.95,16.89,16.91,96900.0,11.5282,11.5282,11.4874,11.501,96900.0
2009-08-03 15:00:00,16.9,16.94,16.9,16.91,60500.0,11.4942,11.5214,11.4942,11.501,60500.0
2009-08-03 15:05:00,16.92,16.93,16.92,16.93,50700.0,11.5078,11.5146,11.5078,11.5146,50700.0
2009-08-03 15:10:00,16.92,16.94,16.92,16.93,123100.0,11.5078,11.5214,11.5078,11.5146,123100.0
2009-08-03 15:15:00,16.93,16.93,16.88,16.93,180600.0,11.5146,11.5146,11.4806,11.5146,180600.0
2009-08-03 15:20:00,16.92,16.93,16.9,16.91,96000.0,11.5078,11.5146,11.4942,11.501,96000.0
2009-08-03 15:25:00,16.9,16.93,16.88,16.91,218800.0,11.4942,11.5146,11.4806,11.501,218800.0
2009-08-03 15:30:00,16.9,16.91,16.89,16.91,107100.0,11.4942,11.501,11.4874,11.501,107100.0
2009-08-03 15:35:00,16.91,16.91,16.88,16.88,173600.0,11.501,11.501,11.4806,11.4806,173600.0
2009-08-03 15:40:00,16.88,16.89,16.8,16.81,596200.0,11.4806,11.4874,11.4262,11.433,596200.0
2009-08-03 15:45:00,16.81,16.83,16.79,16.8,437200.0,11.433,11.4466,11.4194,11.4262,437200.0
2009-08-03 15:50:00,16.79,16.85,16.79,16.85,564000.0,11.4194,11.4602,11.4194,11.4602,564000.0
2009-08-03 15:55:00,16.85,16.85,16.79,16.81,824800.0,11.4602,11.4602,11.4194,11.433,824800.0
2009-08-04 09:30:00,16.69,16.77,16.63,16.64,335800.0,11.3514,11.4058,11.3105,11.3174,335800.0
2009-08-04 09:35:00,16.65,16.75,16.64,16.74,214000.0,11.3242,11.3922,11.3174,11.3854,214000.0
2009-08-04 09:40:00,16.75,16.75,16.7,16.75,120100.0,11.3922,11.3922,11.3582,11.3922,120100.0
2009-08-04 09:45:00,16.74,16.76,16.7,16.71,173900.0,11.3854,11.399,11.3582,11.365,173900.0
2009-08-04 09:50:00,16.7,16.7,16.62,16.63,504000.0,11.3582,11.3582,11.3037,11.3105,504000.0
2009-08-04 09:55:00,16.64,16.71,16.63,16.7,249900.0,11.3174,11.365,11.3105,11.3582,249900.0
2009-08-04 10:00:00,16.7,16.73,16.65,16.68,356300.0,11.3582,11.3786,11.3242,11.3446,356300.0
2009-08-04 10:05:00,16.69,16.7,16.64,16.66,221300.0,11.3514,11.3582,11.3174,11.331,221300.0
2009-08-04 10:10:00,16.66,16.69,16.64,16.69,169000.0,11.331,11.3514,11.3174,11.3514,169000.0
2009-08-04 10:15:00,16.68,16.7,16.65,16.67,236400.0,11.3446,11.3582,11.3242,11.3378,236400.0
2009-08-04 10:20:00,16.67,16.68,16.65,16.67,492800.0,11.3378,11.3446,11.3242,11.3378,492800.0
2009-08-04 10:25:00,16.67,16.7,16.65,16.68,348500.0,11.3378,11.3582,11.3242,11.3446,348500.0
2009-08-04 10:30:00,16.67,16.72,16.67,16.71,504200.0,11.3378,11.3718,11.3378,11.365,504200.0
2009-08-04 10:35:00,16.72,16.73,16.7,16.73,151500.0,11.3718,11.3786,11.3582,11.3786,151500.0
2009-08-04 10:40:00,16.72,16.73,16.67,16.69,249400.0,11.3718,11.3786,11.3378,11.3514,249400.0
2009-08-04 10:45:00,16.7,16.73,16.66,16.66,259300.0,11.3582,11.3786,11.331,11.331,259300.0
2009-08-04 10:50:00,16.66,16.71,16.65,16.7,444200.0,11.331,11.365,11.3242,11.3582,444200.0
2009-08-04 10:55:00,16.7,16.76,16.69,16.73,251000.0,11.3582,11.399,11.3514,11.3786,251000.0
2009-08-04 11:00:00,16.73,16.8,16.73,16.8,189400.0,11.3786,11.4262,11.3786,11.4262,189400.0
2009-08-04 11:05:00,16.8,16.8,16.75,16.77,107700.0,11.4262,11.4262,11.3922,11.4058,107700.0
2009-08-04 11:10:00,16.76,16.79,16.75,16.75,112600.0,11.399,11.4194,11.3922,11.3922,112600.0
2009-08-04 11:15:00,16.76,16.76,16.72,16.72,90700.0,11.399,11.399,11.3718,11.3718,90700.0
2009-08-04 11:20:00,16.73,16.74,16.68,16.72,329400.0,11.3786,11.3854,11.3446,11.3718,329400.0
2009-08-04 11:25:00,16.72,16.77,16.7,16.73,264800.0,11.3718,11.4058,11.3582,11.3786,264800.0
2009-08-04 11:30:00,16.72,16.78,16.72,16.76,148100.0,11.3718,11.4126,11.3718,11.399,148100.0
2009-08-04 11:35:00,16.77,16.81,16.76,16.8,99100.0,11.4058,11.433,11.399,11.4262,99100.0
2009-08-04 11:40:00,16.79,16.83,16.79,16.82,143200.0,11.4194,11.4466,11.4194,11.4398,143200.0
2009-08-04 11:45:00,16.82,16.83,16.82,16.83,33800.0,11.4398,11.4466,11.4398,11.4466,33800.0
2009-08-04 11:50:00,16.83,16.83,16.78,16.79,99100.0,11.4466,11.4466,11.4126,11.4194,99100.0
2009-08-04 11:55:00,16.78,16.82,16.78,16.82,51400.0,11.4126,11.4398,11.4126,11.4398,51400.0
2009-08-04 12:00:00,16.81,16.82,16.8,16.82,49400.0,11.433,11.4398,11.4262,11.4398,49400.0
2009-08-04 12:05:00,16.82,16.84,16.81,16.82,89000.0,11.4398,11.4534,11.433,11.4398,89000.0
2009-08-04 12:10:00,16.82,16.85,16.82,16.85,50000.0,11.4398,11.4602,11.4398,11.4602,50000.0
2009-08-04 12:15:00,16.84,16.85,16.81,16.82,102200.0,11.4534,11.4602,11.433,11.4398,102200.0
2009-08-04 12:20:00,16.82,16.88,16.82,16.87,190500.0,11.4398,11.4806,11.4398,11.4738,190500.0
2009-08-04 12:25:00,16.87,16.89,16.85,16.86,90100.0,11.4738,11.4874,11.4602,11.467,90100.0
2009-08-04 12:30:00,16.85,16.86,16.85,16.85,20100.0,11.4602,11.467,11.4602,11.4602,20100.0
2009-08-04 12:35:00,16.85,16.86,16.83,16.83,96500.0,11.4602,11.467,11.4466,11.4466,96500.0
2009-08-04 12:40:00,16.84,16.84,16.83,16.83,19000.0,11.4534,11.4534,11.4466,11.4466,19000.0
2009-08-04 12:45:00,16.83,16.88,16.83,16.87,149300.0,11.4466,11.4806,11.4466,11.4738,149300.0
2009-08-04 12:50:00,16.87,16.94,16.86,16.9,278300.0,11.4738,11.5214,11.467,11.4942,278300.0
2009-08-04 12:55:00,16.91,16.93,16.86,16.91,103500.0,11.501,11.5146,11.467,11.501,103500.0
2009-08-04 13:00:00,16.91,16.93,16.88,16.89,121600.0,11.501,11.5146,11.4806,11.4874,121600.0
2009-08-04 13:05:00,16.89,16.93,16.89,16.9,95500.0,11.4874,11.5146,11.4874,11.4942,95500.0
2009-08-04 13:10:00,16.91,16.92,16.9,16.91,28600.0,11.501,11.5078,11.4942,11.501,28600.0
2009-08-04 13:15:00,16.91,16.92,16.86,16.86,122300.0,11.501,11.5078,11.467,11.467,122300.0
2009-08-04 13:20:00,16.86,16.88,16.82,16.84,186900.0,11.467,11.4806,11.4398,11.4534,186900.0
2009-08-04 13:25:00,16.85,16.86,16.82,16.83,301900.0,11.4602,11.467,11.4398,11.4466,301900.0
2009-08-04 13:30:00,16.84,16.84,16.75,16.8,467900.0,11.4534,11.4534,11.3922,11.4262,467900.0
2009-08-04 13:35:00,16.78,16.82,16.78,16.8,115300.0,11.4126,11.4398,11.4126,11.4262,115300.0
2009-08-04 13:40:00,16.79,16.8,16.79,16.8,21400.0,11.4194,11.4262,11.4194,11.4262,21400.0
2009-08-04 13:45:00,16.79,16.8,16.78,16.79,88700.0,11.4194,11.4262,11.4126,11.4194,88700.0
2009-08-04 13:50:00,16.79,16.79,16.73,16.74,167800.0,11.4194,11.4194,11.3786,11.3854,167800.0
2009-08-04 13:55:00,16.73,16.74,16.7,16.71,91800.0,11.3786,11.3854,11.3582,11.365,91800.0
2009-08-04 14:00:00,16.7,16.72,16.7,16.71,124000.0,11.3582,11.3718,11.3582,11.365,124000.0
2009-08-04 14:05:00,16.7,16.71,16.68,16.7,128800.0,11.3582,11.365,11.3446,11.3582,128800.0
2009-08-04 14:10:00,16.7,16.71,16.69,16.7,102600.0,11.3582,11.365,11.3514,11.3582,102600.0
2009-08-04 14:15:00,16.69,16.73,16.69,16.72,158700.0,11.3514,11.3786,11.3514,11.3718,158700.0
2009-08-04 14:20:00,16.71,16.73,16.71,16.72,39500.0,11.365,11.3786,11.365,11.3718,39500.0
2009-08-04 14:25:00,16.71,16.73,16.71,16.73,96800.0,11.365,11.3786,11.365,11.3786,96800.0
2009-08-04 14:30:00,16.73,16.75,16.72,16.74,153200.0,11.3786,11.3922,11.3718,11.3854,153200.0
2009-08-04 14:35:00,16.74,16.75,16.7,16.75,237900.0,11.3854,11.3922,11.3582,11.3922,237900.0
2009-08-04 14:40:00,16.74,16.75,16.72,16.72,123300.0,11.3854,11.3922,11.3718,11.3718,123300.0
2009-08-04 14:45:00,16.72,16.72,16.7,16.7,53500.0,11.3718,11.3718,11.3582,11.3582,53500.0
2009-08-04 14:50:00,16.7,16.71,16.67,16.69,617500.0,11.3582,11.365,11.3378,11.3514,617500.0
2009-08-04 14:55:00,16.69,16.7,16.64,16.68,435900.0,11.3514,11.3582,11.3174,11.3446,435900.0
2009-08-04 15:00:00,16.68,16.7,16.63,16.7,317900.0,11.3446,11.3582,11.3105,11.3582,317900.0
2009-08-04 15:05:00,16.7,16.74,16.68,16.74,379700.0,11.3582,11.3854,11.3446,11.3854,379700.0
2009-08-04 15:10:00,16.74,16.75,16.69,16.7,293600.0,11.3854,11.3922,11.3514,11.3582,293600.0
2009-08-04 15:15:00,16.71,16.71,16.67,16.68,138400.0,11.365,11.365,11.3378,11.3446,138400.0
2009-08-04 15:20:00,16.68,16.73,16.68,16.73,188300.0,11.3446,11.3786,11.3446,11.3786,188300.0
2009-08-04 15:25:00,16.72,16.73,16.69,16.7,146700.0,11.3718,11.3786,11.3514,11.3582,146700.0
2009-08-04 15:30:00,16.71,16.71,16.65,16.65,434900.0,11.365,11.365,11.3242,11.3242,434900.0
2009-08-04 15:35:00,16.66,16.66,16.65,16.66,142600.0,11.331,11.331,11.3242,11.331,142600.0
2009-08-04 15:40:00,16.66,16.7,16.65,16.7,292900.0,11.331,11.3582,11.3242,11.3582,292900.0
2009-08-04 15:45:00,16.7,16.7,16.68,16.69,312900.0,11.3582,11.3582,11.3446,11.3514,312900.0
2009-08-04 15:50:00,16.69,16.75,16.69,16.74,479700.0,11.3514,11.3922,11.3514,11.3854,479700.0
2009-08-04 15:55:00,16.73,16.77,16.73,16.76,686400.0,11.3786,11.4058,11.3786,11.399,686400.0
2009-08-05 09:30:00,16.6,16.65,16.5,16.57,261500.0,11.2901,11.3242,11.2221,11.2697,261500.0
2009-08-05 09:35:00,16.57,16.59,16.5,16.55,583900.0,11.2697,11.2833,11.2221,11.2561,583900.0
2009-08-05 09:40:00,16.55,16.61,16.54,16.57,694400.0,11.2561,11.2969,11.2493,11.2697,694400.0
2009-08-05 09:45:00,16.57,16.64,16.53,16.58,645300.0,11.2697,11.3174,11.2425,11.2765,645300.0
2009-08-05 09:50:00,16.58,16.61,16.54,16.6,445600.0,11.2765,11.2969,11.2493,11.2901,445600.0
2009-08-05 09:55:00,16.59,16.66,16.54,16.56,503200.0,11.2833,11.331,11.2493,11.2629,503200.0
2009-08-05 10:00:00,16.56,16.6,16.51,16.58,529400.0,11.2629,11.2901,11.2289,11.2765,529400.0
2009-08-05 10:05:00,16.57,16.59,16.55,16.56,258200.0,11.2697,11.2833,11.2561,11.2629,258200.0
2009-08-05 10:10:00,16.57,16.62,16.54,16.54,285200.0,11.2697,11.3037,11.2493,11.2493,285200.0
2009-08-05 10:15:00,16.55,16.58,16.53,16.56,196100.0,11.2561,11.2765,11.2425,11.2629,196100.0
2009-08-05 10:20:00,16.55,16.61,16.55,16.61,170100.0,11.2561,11.2969,11.2561,11.2969,170100.0
2009-08-05 10:25:00,16.61,16.71,16.6,16.71,228700.0,11.2969,11.365,11.2901,11.365,228700.0
2009-08-05 10:30:00,16.72,16.73,16.68,16.7,247800.0,11.3718,11.3786,11.3446,11.3582,247800.0
2009-08-05 10:35:00,16.7,16.71,16.64,16.65,73400.0,11.3582,11.365,11.3174,11.3242,73400.0
2009-08-05 10:40:00,16.64,16.67,16.62,16.64,275300.0,11.3174,11.3378,11.3037,11.3174,275300.0
2009-08-05 10:45:00,16.64,16.64,16.6,16.6,61700.0,11.3174,11.3174,11.2901,11.2901,61700.0
2009-08-05 10:50:00,16.61,16.61,16.56,16.57,115400.0,11.2969,11.2969,11.2629,11.2697,115400.0
2009-08-05 10:55:00,16.57,16.58,16.56,16.58,58700.0,11.2697,11.2765,11.2629,11.2765,58700.0
2009-08-05 11:00:00,16.57,16.65,16.56,16.63,399200.0,11.2697,11.3242,11.2629,11.3105,399200.0
2009-08-05 11:05:00,16.63,16.66,16.6,16.63,167200.0,11.3105,11.331,11.2901,11.3105,167200.0
2009-08-05 11:10:00,16.64,16.64,16.61,16.62,107200.0,11.3174,11.3174,11.2969,11.3037,107200.0
2009-08-05 11:15:00,16.62,16.68,16.61,16.67,200700.0,11.3037,11.3446,11.2969,11.3378,200700.0
2009-08-05 11:20:00,16.67,16.68,16.65,16.66,134300.0,11.3378,11.3446,11.3242,11.331,134300.0
2009-08-05 11:25:00,16.66,16.7,16.65,16.65,175600.0,11.331,11.3582,11.3242,11.3242,175600.0
2009-08-05 11:30:00,16.65,16.65,16.6,16.64,307600.0,11.3242,11.3242,11.2901,11.3174,307600.0
2009-08-05 11:35:00,16.64,16.64,16.6,16.61,204100.0,11.3174,11.3174,11.2901,11.2969,204100.0
2009-08-05 11:40:00,16.61,16.62,16.6,16.61,92500.0,11.2969,11.3037,11.2901,11.2969,92500.0
2009-08-05 11:45:00,16.6,16.66,16.6,16.64,199500.0,11.2901,11.331,11.2901,11.3174,199500.0
2009-08-05 11:50:00,16.64,16.65,16.62,16.62,51400.0,11.3174,11.3242,11.3037,11.3037,51400.0
2009-08-05 11:55:00,16.62,16.63,16.58,16.59,95500.0,11.3037,11.3105,11.2765,11.2833,95500.0
2009-08-05 12:00:00,16.59,16.61,16.58,16.6,57900.0,11.2833,11.2969,11.2765,11.2901,57900.0
2009-08-05 12:05:00,16.6,16.6,16.58,16.59,61800.0,11.2901,11.2901,11.2765,11.2833,61800.0
2009-08-05 12:10:00,16.59,16.65,16.58,16.64,75900.0,11.2833,11.3242,11.2765,11.3174,75900.0
2009-08-05 12:15:00,16.64,16.65,16.61,16.64,146700.0,11.3174,11.3242,11.2969,11.3174,146700.0
2009-08-05 12:20:00,16.64,16.64,16.59,16.6,134300.0,11.3174,11.3174,11.2833,11.2901,134300.0
2009-08-05 12:25:00,16.6,16.61,16.58,16.61,207800.0,11.2901,11.2969,11.2765,11.2969,207800.0
2009-08-05 12:30:00,16.61,16.62,16.6,16.61,171000.0,11.2969,11.3037,11.2901,11.2969,171000.0
2009-08-05 12:35:00,16.61,16.62,16.61,16.61,50900.0,11.2969,11.3037,11.2969,11.2969,50900.0
2009-08-05 12:40:00,16.62,16.63,16.59,16.6,173800.0,11.3037,11.3105,11.2833,11.2901,173800.0
2009-08-05 12:45:00,16.6,16.6,16.58,16.59,41100.0,11.2901,11.2901,11.2765,11.2833,41100.0
2009-08-05 12:50:00,16.59,16.6,16.58,16.6,53700.0,11.2833,11.2901,11.2765,11.2901,53700.0
2009-08-05 12:55:00,16.6,16.6,16.56,16.57,94500.0,11.2901,11.2901,11.2629,11.2697,94500.0
2009-08-05 13:00:00,16.57,16.57,16.55,16.56,63000.0,11.2697,11.2697,11.2561,11.2629,63000.0
2009-08-05 13:05:00,16.56,16.56,16.53,16.54,300500.0,11.2629,11.2629,11.2425,11.2493,300500.0
2009-08-05 13:10:00,16.55,16.58,16.54,16.58,88600.0,11.2561,11.2765,11.2493,11.2765,88600.0
2009-08-05 13:15:00,16.57,16.6,16.55,16.58,119100.0,11.2697,11.2901,11.2561,11.2765,119100.0
2009-08-05 13:20:00,16.59,16.59,16.56,16.58,57700.0,11.2833,11.2833,11.2629,11.2765,57700.0
2009-08-05 13:25:00,16.58,16.61,16.55,16.6,296700.0,11.2765,11.2969,11.2561,11.2901,296700.0
2009-08-05 13:30:00,16.6,16.61,16.59,16.59,120300.0,11.2901,11.2969,11.2833,11.2833,120300.0
2009-08-05 13:35:00,16.6,16.6,16.59,16.6,29500.0,11.2901,11.2901,11.2833,11.2901,29500.0
2009-08-05 13:40:00,16.6,16.61,16.59,16.61,59600.0,11.2901,11.2969,11.2833,11.2969,59600.0
2009-08-05 13:45:00,16.6,16.61,16.59,16.59,54000.0,11.2901,11.2969,11.2833,11.2833,54000.0
2009-08-05 13:50:00,16.59,16.6,16.58,16.59,37800.0,11.2833,11.2901,11.2765,11.2833,37800.0
2009-08-05 13:55:00,16.58,16.6,16.58,16.59,100100.0,11.2765,11.2901,11.2765,11.2833,100100.0
2009-08-05 14:00:00,16.58,16.6,16.56,16.56,95300.0,11.2765,11.2901,11.2629,11.2629,95300.0
2009-08-05 14:05:00,16.57,16.57,16.54,16.54,91800.0,11.2697,11.2697,11.2493,11.2493,91800.0
2009-08-05 14:10:00,16.54,16.6,16.54,16.59,354700.0,11.2493,11.2901,11.2493,11.2833,354700.0
2009-08-05 14:15:00,16.6,16.61,16.59,16.61,54500.0,11.2901,11.2969,11.2833,11.2969,54500.0
2009-08-05 14:20:00,16.6,16.61,16.59,16.6,72800.0,11.2901,11.2969,11.2833,11.2901,72800.0
2009-08-05 14:25:00,16.61,16.61,16.59,16.6,29800.0,11.2969,11.2969,11.2833,11.2901,29800.0
2009-08-05 14:30:00,16.6,16.61,16.59,16.61,89000.0,11.2901,11.2969,11.2833,11.2969,89000.0
2009-08-05 14:35:00,16.61,16.61,16.58,16.6,180900.0,11.2969,11.2969,11.2765,11.2901,180900.0
2009-08-05 14:40:00,16.59,16.6,16.57,16.6,195400.0,11.2833,11.2901,11.2697,11.2901,195400.0
2009-08-05 14:45:00,16.6,16.61,16.59,16.59,167000.0,11.2901,11.2969,11.2833,11.2833,167000.0
2009-08-05 14:50:00,16.6,16.63,16.59,16.62,139400.0,11.2901,11.3105,11.2833,11.3037,139400.0
2009-08-05 14:55:00,16.63,16.64,16.62,16.64,86800.0,11.3105,11.3174,11.3037,11.3174,86800.0
2009-08-05 15:00:00,16.63,16.65,16.63,16.63,143700.0,11.3105,11.3242,11.3105,11.3105,143700.0
2009-08-05 15:05:00,16.64,16.64,16.63,16.64,94400.0,11.3174,11.3174,11.3105,11.3174,94400.0
2009-08-05 15:10:00,16.63,16.67,16.63,16.65,254900.0,11.3105,11.3378,11.3105,11.3242,254900.0
2009-08-05 15:15:00,16.65,16.66,16.65,16.66,62600.0,11.3242,11.331,11.3242,11.331,62600.0
2009-08-05 15:20:00,16.65,16.69,16.65,16.66,202400.0,11.3242,11.3514,11.3242,11.331,202400.0
2009-08-05 15:25:00,16.66,16.67,16.66,16.66,208100.0,11.331,11.3378,11.331,11.331,208100.0
2009-08-05 15:30:00,16.67,16.67,16.59,16.59,283500.0,11.3378,11.3378,11.2833,11.2833,283500.0
2009-08-05 15:35:00,16.6,16.6,16.58,16.59,184700.0,11.2901,11.2901,11.2765,11.2833,184700.0
2009-08-05 15:40:00,16.58,16.6,16.56,16.59,235300.0,11.2765,11.2901,11.2629,11.2833,235300.0
2009-08-05 15:45:00,16.59,16.6,16.57,16.58,367000.0,11.2833,11.2901,11.2697,11.2765,367000.0
2009-08-05 15:50:00,16.57,16.62,16.57,16.6,403300.0,11.2697,11.3037,11.2697,11.2901,403300.0
2009-08-05 15:55:00,16.59,16.6,16.56,16.59,767700.0,11.2833,11.2901,11.2629,11.2833,767700.0
2009-08-06 09:30:00,16.62,16.79,16.61,16.73,264400.0,11.3037,11.4194,11.2969,11.3786,264400.0
2009-08-06 09:35:00,16.73,16.77,16.71,16.77,198600.0,11.3786,11.4058,11.365,11.4058,198600.0
2009-08-06 09:40:00,16.77,16.8,16.61,16.63,197900.0,11.4058,11.4262,11.2969,11.3105,197900.0
2009-08-06 09:45:00,16.64,16.65,16.6,16.6,232900.0,11.3174,11.3242,11.2901,11.2901,232900.0
2009-08-06 09:50:00,16.61,16.69,16.6,16.63,186000.0,11.2969,11.3514,11.2901,11.3105,186000.0
2009-08-06 09:55:00,16.63,16.65,16.6,16.6,200200.0,11.3105,11.3242,11.2901,11.2901,200200.0
2009-08-06 10:00:00,16.6,16.62,16.56,16.61,189700.0,11.2901,11.3037,11.2629,11.2969,189700.0
2009-08-06 10:05:00,16.61,16.66,16.6,16.6,238900.0,11.2969,11.331,11.2901,11.2901,238900.0
2009-08-06 10:10:00,16.6,16.65,16.6,16.63,245700.0,11.2901,11.3242,11.2901,11.3105,245700.0
2009-08-06 10:15:00,16.63,16.67,16.61,16.67,198400.0,11.3105,11.3378,11.2969,11.3378,198400.0
2009-08-06 10:20:00,16.67,16.71,16.63,16.71,176800.0,11.3378,11.365,11.3105,11.365,176800.0
2009-08-06 10:25:00,16.7,16.74,16.67,16.69,324500.0,11.3582,11.3854,11.3378,11.3514,324500.0
2009-08-06 10:30:00,16.68,16.68,16.6,16.62,187800.0,11.3446,11.3446,11.2901,11.3037,187800.0
2009-08-06 10:35:00,16.62,16.67,16.61,16.67,114000.0,11.3037,11.3378,11.2969,11.3378,114000.0
2009-08-06 10:40:00,16.66,16.67,16.65,16.67,106900.0,11.331,11.3378,11.3242,11.3378,106900.0
2009-08-06 10:45:00,16.67,16.72,16.66,16.7,130500.0,11.3378,11.3718,11.331,11.3582,130500.0
2009-08-06 10:50:00,16.7,16.71,16.69,16.71,161400.0,11.3582,11.365,11.3514,11.365,161400.0
2009-08-06 10:55:00,16.7,16.74,16.69,16.74,127800.0,11.3582,11.3854,11.3514,11.3854,127800.0
2009-08-06 11:00:00,16.73,16.76,16.73,16.75,59700.0,11.3786,11.399,11.3786,11.3922,59700.0
2009-08-06 11:05:00,16.74,16.76,16.72,16.72,82100.0,11.3854,11.399,11.3718,11.3718,82100.0
2009-08-06 11:10:00,16.73,16.75,16.72,16.74,48700.0,11.3786,11.3922,11.3718,11.3854,48700.0
2009-08-06 11:15:00,16.74,16.77,16.74,16.74,44600.0,11.3854,11.4058,11.3854,11.3854,44600.0
2009-08-06 11:20:00,16.74,16.76,16.72,16.72,112500.0,11.3854,11.399,11.3718,11.3718,112500.0
2009-08-06 11:25:00,16.73,16.75,16.68,16.68,150900.0,11.3786,11.3922,11.3446,11.3446,150900.0
2009-08-06 11:30:00,16.68,16.69,16.62,16.62,53700.0,11.3446,11.3514,11.3037,11.3037,53700.0
2009-08-06 11:35:00,16.62,16.67,16.61,16.65,71200.0,11.3037,11.3378,11.2969,11.3242,71200.0
2009-08-06 11:40:00,16.64,16.66,16.63,16.64,49800.0,11.3174,11.331,11.3105,11.3174,49800.0
2009-08-06 11:45:00,16.64,16.68,16.62,16.67,87000.0,11.3174,11.3446,11.3037,11.3378,87000.0
2009-08-06 11:50:00,16.68,16.68,16.64,16.65,72000.0,11.3446,11.3446,11.3174,11.3242,72000.0
2009-08-06 11:55:00,16.64,16.65,16.63,16.64,16100.0,11.3174,11.3242,11.3105,11.3174,16100.0
2009-08-06 12:00:00,16.64,16.64,16.6,16.61,210600.0,11.3174,11.3174,11.2901,11.2969,210600.0
2009-08-06 12:05:00,16.6,16.61,16.6,16.6,52400.0,11.2901,11.2969,11.2901,11.2901,52400.0
2009-08-06 12:10:00,16.6,16.61,16.6,16.6,79000.0,11.2901,11.2969,11.2901,11.2901,79000.0
2009-08-06 12:15:00,16.6,16.62,16.6,16.61,179900.0,11.2901,11.3037,11.2901,11.2969,179900.0
2009-08-06 12:20:00,16.61,16.62,16.61,16.61,110200.0,11.2969,11.3037,11.2969,11.2969,110200.0
2009-08-06 12:25:00,16.62,16.62,16.6,16.61,99000.0,11.3037,11.3037,11.2901,11.2969,99000.0
2009-08-06 12:30:00,16.6,16.65,16.6,16.64,57000.0,11.2901,11.3242,11.2901,11.3174,57000.0
2009-08-06 12:35:00,16.65,16.66,16.64,16.65,83800.0,11.3242,11.331,11.3174,11.3242,83800.0
2009-08-06 12:40:00,16.65,16.67,16.63,16.64,96800.0,11.3242,11.3378,11.3105,11.3174,96800.0
2009-08-06 12:45:00,16.65,16.66,16.64,16.65,15300.0,11.3242,11.331,11.3174,11.3242,15300.0
2009-08-06 12:50:00,16.64,16.65,16.61,16.63,53500.0,11.3174,11.3242,11.2969,11.3105,53500.0
2009-08-06 12:55:00,16.63,16.65,16.61,16.65,113300.0,11.3105,11.3242,11.2969,11.3242,113300.0
2009-08-06 13:00:00,16.65,16.66,16.63,16.66,131400.0,11.3242,11.331,11.3105,11.331,131400.0
2009-08-06 13:05:00,16.65,16.66,16.62,16.63,140400.0,11.3242,11.331,11.3037,11.3105,140400.0
2009-08-06 13:10:00,16.64,16.64,16.61,16.62,44600.0,11.3174,11.3174,11.2969,11.3037,44600.0
2009-08-06 13:15:00,16.62,16.66,16.62,16.66,93700.0,11.3037,11.331,11.3037,11.331,93700.0
2009-08-06 13:20:00,16.66,16.67,16.65,16.67,46900.0,11.331,11.3378,11.3242,11.3378,46900.0
2009-08-06 13:25:00,16.66,16.68,16.65,16.65,49300.0,11.331,11.3446,11.3242,11.3242,49300.0
2009-08-06 13:30:00,16.66,16.7,16.65,16.67,89900.0,11.331,11.3582,11.3242,11.3378,89900.0
2009-08-06 13:35:00,16.67,16.67,16.64,16.66,146200.0,11.3378,11.3378,11.3174,11.331,146200.0
2009-08-06 13:40:00,16.66,16.66,16.63,16.65,127400.0,11.331,11.331,11.3105,11.3242,127400.0
2009-08-06 13:45:00,16.65,16.66,16.63,16.63,57300.0,11.3242,11.331,11.3105,11.3105,57300.0
2009-08-06 13:50:00,16.63,16.65,16.62,16.63,36600.0,11.3105,11.3242,11.3037,11.3105,36600.0
2009-08-06 13:55:00,16.62,16.63,16.62,16.63,18700.0,11.3037,11.3105,11.3037,11.3105,18700.0
2009-08-06 14:00:00,16.63,16.63,16.57,16.58,85500.0,11.3105,11.3105,11.2697,11.2765,85500.0
2009-08-06 14:05:00,16.58,16.61,16.58,16.61,423200.0,11.2765,11.2969,11.2765,11.2969,423200.0
2009-08-06 14:10:00,16.6,16.61,16.6,16.6,173200.0,11.2901,11.2969,11.2901,11.2901,173200.0
2009-08-06 14:15:00,16.6,16.61,16.57,16.57,131600.0,11.2901,11.2969,11.2697,11.2697,131600.0
2009-08-06 14:20:00,16.57,16.58,16.54,16.56,107700.0,11.2697,11.2765,11.2493,11.2629,107700.0
2009-08-06 14:25:00,16.56,16.61,16.56,16.6,136200.0,11.2629,11.2969,11.2629,11.2901,136200.0
2009-08-06 14:30:00,16.6,16.61,16.59,16.6,85200.0,11.2901,11.2969,11.2833,11.2901,85200.0
2009-08-06 14:35:00,16.61,16.62,16.6,16.6,97500.0,11.2969,11.3037,11.2901,11.2901,97500.0
2009-08-06 14:40:00,16.61,16.62,16.6,16.62,123000.0,11.2969,11.3037,11.2901,11.3037,123000.0
2009-08-06 14:45:00,16.62,16.63,16.6,16.62,138900.0,11.3037,11.3105,11.2901,11.3037,138900.0
2009-08-06 14:50:00,16.62,16.62,16.6,16.62,64900.0,11.3037,11.3037,11.2901,11.3037,64900.0
2009-08-06 14:55:00,16.61,16.65,16.61,16.64,107000.0,11.2969,11.3242,11.2969,11.3174,107000.0
2009-08-06 15:00:00,16.64,16.64,16.61,16.63,139500.0,11.3174,11.3174,11.2969,11.3105,139500.0
2009-08-06 15:05:00,16.63,16.65,16.62,16.64,121000.0,11.3105,11.3242,11.3037,11.3174,121000.0
2009-08-06 15:10:00,16.64,16.66,16.64,16.65,208400.0,11.3174,11.331,11.3174,11.3242,208400.0
2009-08-06 15:15:00,16.64,16.67,16.64,16.66,125000.0,11.3174,11.3378,11.3174,11.331,125000.0
2009-08-06 15:20:00,16.67,16.68,16.64,16.68,169000.0,11.3378,11.3446,11.3174,11.3446,169000.0
2009-08-06 15:25:00,16.67,16.71,16.67,16.68,260100.0,11.3378,11.365,11.3378,11.3446,260100.0
2009-08-06 15:30:00,16.67,16.68,16.63,16.64,183200.0,11.3378,11.3446,11.3105,11.3174,183200.0
2009-08-06 15:35:00,16.64,16.64,16.61,16.61,190800.0,11.3174,11.3174,11.2969,11.2969,190800.0
2009-08-06 15:40:00,16.62,16.63,16.6,16.62,207800.0,11.3037,11.3105,11.2901,11.3037,207800.0
2009-08-06 15:45:00,16.63,16.64,16.6,16.61,219200.0,11.3105,11.3174,11.2901,11.2969,219200.0
2009-08-06 15:50:00,16.62,16.63,16.58,16.6,372700.0,11.3037,11.3105,11.2765,11.2901,372700.0
2009-08-06 15:55:00,16.59,16.61,16.59,16.61,335800.0,11.2833,11.2969,11.2833,11.2969,335800.0
2009-08-07 09:30:00,16.86,17.01,16.8,16.91,424300.0,11.467,11.569,11.4262,11.501,424300.0
2009-08-07 09:35:00,16.92,16.95,16.86,16.91,172700.0,11.5078,11.5282,11.467,11.501,172700.0
2009-08-07 09:40:00,16.91,17.0,16.91,16.95,190200.0,11.501,11.5622,11.501,11.5282,190200.0
2009-08-07 09:45:00,16.96,16.97,16.93,16.94,156800.0,11.535,11.5418,11.5146,11.5214,156800.0
2009-08-07 09:50:00,16.94,16.96,16.91,16.96,121800.0,11.5214,11.535,11.501,11.535,121800.0
2009-08-07 09:55:00,16.96,16.96,16.93,16.93,229100.0,11.535,11.535,11.5146,11.5146,229100.0
2009-08-07 10:00:00,16.93,16.93,16.79,16.8,272300.0,11.5146,11.5146,11.4194,11.4262,272300.0
2009-08-07 10:05:00,16.8,16.87,16.79,16.86,292300.0,11.4262,11.4738,11.4194,11.467,292300.0
2009-08-07 10:10:00,16.86,16.91,16.83,16.83,284500.0,11.467,11.501,11.4466,11.4466,284500.0
2009-08-07 10:15:00,16.84,16.91,16.84,16.91,206200.0,11.4534,11.501,11.4534,11.501,206200.0
2009-08-07 10:20:00,16.91,16.93,16.84,16.92,242100.0,11.501,11.5146,11.4534,11.5078,242100.0
2009-08-07 10:25:00,16.92,16.95,16.85,16.94,234400.0,11.5078,11.5282,11.4602,11.5214,234400.0
2009-08-07 10:30:00,16.94,16.95,16.91,16.94,176800.0,11.5214,11.5282,11.501,11.5214,176800.0
2009-08-07 10:35:00,16.95,16.99,16.94,16.98,293800.0,11.5282,11.5554,11.5214,11.5486,293800.0
2009-08-07 10:40:00,16.98,16.98,16.94,16.94,120000.0,11.5486,11.5486,11.5214,11.5214,120000.0
2009-08-07 10:45:00,16.95,16.95,16.92,16.92,102500.0,11.5282,11.5282,11.5078,11.5078,102500.0
2009-08-07 10:50:00,16.92,16.92,16.9,16.92,62900.0,11.5078,11.5078,11.4942,11.5078,62900.0
2009-08-07 10:55:00,16.92,16.99,16.91,16.98,308600.0,11.5078,11.5554,11.501,11.5486,308600.0
2009-08-07 11:00:00,16.97,16.98,16.96,16.98,288100.0,11.5418,11.5486,11.535,11.5486,288100.0
2009-08-07 11:05:00,16.98,16.98,16.94,16.96,156400.0,11.5486,11.5486,11.5214,11.535,156400.0
2009-08-07 11:10:00,16.96,16.97,16.94,16.96,122300.0,11.535,11.5418,11.5214,11.535,122300.0
2009-08-07 11:15:00,16.95,16.96,16.9,16.9,158000.0,11.5282,11.535,11.4942,11.4942,158000.0
2009-08-07 11:20:00,16.91,16.95,16.9,16.94,38600.0,11.501,11.5282,11.4942,11.5214,38600.0
2009-08-07 11:25:00,16.94,16.95,16.92,16.92,108700.0,11.5214,11.5282,11.5078,11.5078,108700.0
2009-08-07 11:30:00,16.92,16.96,16.91,16.96,199100.0,11.5078,11.535,11.501,11.535,199100.0
2009-08-07 11:35:00,16.95,17.0,16.95,17.0,151300.0,11.5282,11.5622,11.5282,11.5622,151300.0
2009-08-07 11:40:00,17.0,17.02,16.99,17.0,294600.0,11.5622,11.5758,11.5554,11.5622,294600.0
2009-08-07 11:45:00,17.0,17.01,16.99,17.0,108800.0,11.5622,11.569,11.5554,11.5622,108800.0
2009-08-07 11:50:00,17.01,17.02,17.0,17.01,88900.0,11.569,11.5758,11.5622,11.569,88900.0
2009-08-07 11:55:00,17.01,17.07,17.01,17.04,126900.0,11.569,11.6098,11.569,11.5894,126900.0
2009-08-07 12:00:00,17.04,17.06,17.03,17.04,79600.0,11.5894,11.603,11.5826,11.5894,79600.0
2009-08-07 12:05:00,17.03,17.05,17.01,17.01,56800.0,11.5826,11.5962,11.569,11.569,56800.0
2009-08-07 12:10:00,17.01,17.02,17.0,17.01,29200.0,11.569,11.5758,11.5622,11.569,29200.0
2009-08-07 12:15:00,17.01,17.01,17.0,17.01,29800.0,11.569,11.569,11.5622,11.569,29800.0
2009-08-07 12:20:00,17.0,17.02,17.0,17.01,58100.0,11.5622,11.5758,11.5622,11.569,58100.0
2009-08-07 12:25:00,17.02,17.03,17.01,17.02,48200.0,11.5758,11.5826,11.569,11.5758,48200.0
2009-08-07 12:30:00,17.02,17.03,17.01,17.02,51700.0,11.5758,11.5826,11.569,11.5758,51700.0
2009-08-07 12:35:00,17.03,17.03,17.01,17.01,79600.0,11.5826,11.5826,11.569,11.569,79600.0
2009-08-07 12:40:00,17.02,17.05,17.01,17.05,104700.0,11.5758,11.5962,11.569,11.5962,104700.0
2009-08-07 12:45:00,17.05,17.06,17.04,17.04,51900.0,11.5962,11.603,11.5894,11.5894,51900.0
2009-08-07 12:50:00,17.05,17.05,17.04,17.04,30000.0,11.5962,11.5962,11.5894,11.5894,30000.0
2009-08-07 12:55:00,17.05,17.05,17.04,17.04,38000.0,11.5962,11.5962,11.5894,11.5894,38000.0
2009-08-07 13:00:00,17.05,17.06,17.03,17.04,109900.0,11.5962,11.603,11.5826,11.5894,109900.0
2009-08-07 13:05:00,17.04,17.05,17.02,17.04,75100.0,11.5894,11.5962,11.5758,11.5894,75100.0
2009-08-07 13:10:00,17.05,17.05,17.03,17.03,27400.0,11.5962,11.5962,11.5826,11.5826,27400.0
2009-08-07 13:15:00,17.04,17.04,17.0,17.0,217200.0,11.5894,11.5894,11.5622,11.5622,217200.0
2009-08-07 13:20:00,17.0,17.02,17.0,17.0,184400.0,11.5622,11.5758,11.5622,11.5622,184400.0
2009-08-07 13:25:00,17.0,17.01,16.99,16.99,189400.0,11.5622,11.569,11.5554,11.5554,189400.0
2009-08-07 13:30:00,17.0,17.0,16.98,16.98,256400.0,11.5622,11.5622,11.5486,11.5486,256400.0
2009-08-07 13:35:00,16.99,17.0,16.98,16.99,63600.0,11.5554,11.5622,11.5486,11.5554,63600.0
2009-08-07 13:40:00,17.0,17.0,16.96,16.98,198100.0,11.5622,11.5622,11.535,11.5486,198100.0
2009-08-07 13:45:00,16.99,16.99,16.97,16.97,46300.0,11.5554,11.5554,11.5418,11.5418,46300.0
2009-08-07 13:50:00,16.97,16.98,16.96,16.97,35600.0,11.5418,11.5486,11.535,11.5418,35600.0
2009-08-07 13:55:00,16.96,16.99,16.95,16.96,315500.0,11.535,11.5554,11.5282,11.535,315500.0
2009-08-07 14:00:00,16.95,16.96,16.94,16.95,144200.0,11.5282,11.535,11.5214,11.5282,144200.0
2009-08-07 14:05:00,16.96,16.97,16.94,16.97,87100.0,11.535,11.5418,11.5214,11.5418,87100.0
2009-08-07 14:10:00,16.97,16.97,16.96,16.96,27100.0,11.5418,11.5418,11.535,11.535,27100.0
2009-08-07 14:15:00,16.97,16.97,16.96,16.96,35200.0,11.5418,11.5418,11.535,11.535,35200.0
2009-08-07 14:20:00,16.97,16.98,16.95,16.95,109400.0,11.5418,11.5486,11.5282,11.5282,109400.0
2009-08-07 14:25:00,16.95,16.96,16.94,16.95,188600.0,11.5282,11.535,11.5214,11.5282,188600.0
2009-08-07 14:30:00,16.95,16.97,16.95,16.96,58500.0,11.5282,11.5418,11.5282,11.535,58500.0
2009-08-07 14:35:00,16.96,16.97,16.95,16.96,40900.0,11.535,11.5418,11.5282,11.535,40900.0
2009-08-07 14:40:00,16.97,16.98,16.96,16.98,64700.0,11.5418,11.5486,11.535,11.5486,64700.0
2009-08-07 14:45:00,16.97,16.99,16.97,16.98,51500.0,11.5418,11.5554,11.5418,11.5486,51500.0
2009-08-07 14:50:00,16.99,16.99,16.98,16.98,229700.0,11.5554,11.5554,11.5486,11.5486,229700.0
2009-08-07 14:55:00,16.99,16.99,16.97,16.98,70300.0,11.5554,11.5554,11.5418,11.5486,70300.0
2009-08-07 15:00:00,16.98,16.98,16.96,16.97,264300.0,11.5486,11.5486,11.535,11.5418,264300.0
2009-08-07 15:05:00,16.97,16.98,16.95,16.96,251000.0,11.5418,11.5486,11.5282,11.535,251000.0
2009-08-07 15:10:00,16.97,16.98,16.95,16.96,155400.0,11.5418,11.5486,11.5282,11.535,155400.0
2009-08-07 15:15:00,16.97,16.98,16.95,16.96,154100.0,11.5418,11.5486,11.5282,11.535,154100.0
2009-08-07 15:20:00,16.96,16.98,16.94,16.96,346200.0,11.535,11.5486,11.5214,11.535,346200.0
2009-08-07 15:25:00,16.97,16.97,16.95,16.95,151800.0,11.5418,11.5418,11.5282,11.5282,151800.0
2009-08-07 15:30:00,16.95,17.0,16.94,16.99,327600.0,11.5282,11.5622,11.5214,11.5554,327600.0
2009-08-07 15:35:00,16.99,17.01,16.95,16.97,188700.0,11.5554,11.569,11.5282,11.5418,188700.0
2009-08-07 15:40:00,16.97,16.99,16.96,16.97,538300.0,11.5418,11.5554,11.535,11.5418,538300.0
2009-08-07 15:45:00,16.97,17.0,16.94,16.99,347300.0,11.5418,11.5622,11.5214,11.5554,347300.0
2009-08-07 15:50:00,16.99,17.0,16.97,16.99,220400.0,11.5554,11.5622,11.5418,11.5554,220400.0
2009-08-07 15:55:00,16.99,17.0,16.95,16.97,500500.0,11.5554,11.5622,11.5282,11.5418,500500.0
2009-08-10 09:30:00,16.84,16.85,16.62,16.79,492400.0,11.4534,11.4602,11.3037,11.4194,492400.0
2009-08-10 09:35:00,16.79,16.86,16.78,16.8,249600.0,11.4194,11.467,11.4126,11.4262,249600.0
2009-08-10 09:40:00,16.8,16.84,16.72,16.72,263800.0,11.4262,11.4534,11.3718,11.3718,263800.0
2009-08-10 09:45:00,16.73,16.76,16.63,16.63,419000.0,11.3786,11.399,11.3105,11.3105,419000.0
2009-08-10 09:50:00,16.63,16.66,16.59,16.61,582400.0,11.3105,11.331,11.2833,11.2969,582400.0
2009-08-10 09:55:00,16.61,16.7,16.6,16.63,247200.0,11.2969,11.3582,11.2901,11.3105,247200.0
2009-08-10 10:00:00,16.63,16.68,16.6,16.66,220100.0,11.3105,11.3446,11.2901,11.331,220100.0
2009-08-10 10:05:00,16.66,16.68,16.63,16.67,212400.0,11.331,11.3446,11.3105,11.3378,212400.0
2009-08-10 10:10:00,16.67,16.71,16.65,16.65,229800.0,11.3378,11.365,11.3242,11.3242,229800.0
2009-08-10 10:15:00,16.65,16.66,16.61,16.62,138600.0,11.3242,11.331,11.2969,11.3037,138600.0
2009-08-10 10:20:00,16.62,16.7,16.61,16.68,201500.0,11.3037,11.3582,11.2969,11.3446,201500.0
2009-08-10 10:25:00,16.68,16.69,16.64,16.65,170100.0,11.3446,11.3514,11.3174,11.3242,170100.0
2009-08-10 10:30:00,16.65,16.65,16.55,16.59,317500.0,11.3242,11.3242,11.2561,11.2833,317500.0
2009-08-10 10:35:00,16.58,16.61,16.57,16.59,117900.0,11.2765,11.2969,11.2697,11.2833,117900.0
2009-08-10 10:40:00,16.59,16.63,16.57,16.58,191900.0,11.2833,11.3105,11.2697,11.2765,191900.0
2009-08-10 10:45:00,16.58,16.61,16.53,16.55,512200.0,11.2765,11.2969,11.2425,11.2561,512200.0
2009-08-10 10:50:00,16.56,16.62,16.55,16.55,104100.0,11.2629,11.3037,11.2561,11.2561,104100.0
2009-08-10 10:55:00,16.55,16.6,16.55,16.58,76600.0,11.2561,11.2901,11.2561,11.2765,76600.0
2009-08-10 11:00:00,16.58,16.6,16.57,16.58,53200.0,11.2765,11.2901,11.2697,11.2765,53200.0
2009-08-10 11:05:00,16.59,16.59,16.56,16.57,199400.0,11.2833,11.2833,11.2629,11.2697,199400.0
2009-08-10 11:10:00,16.57,16.62,16.57,16.59,389600.0,11.2697,11.3037,11.2697,11.2833,389600.0
2009-08-10 11:15:00,16.58,16.6,16.55,16.58,265000.0,11.2765,11.2901,11.2561,11.2765,265000.0
2009-08-10 11:20:00,16.57,16.58,16.55,16.58,74700.0,11.2697,11.2765,11.2561,11.2765,74700.0
2009-08-10 11:25:00,16.58,16.59,16.55,16.56,128200.0,11.2765,11.2833,11.2561,11.2629,128200.0
2009-08-10 11:30:00,16.56,16.57,16.51,16.51,198100.0,11.2629,11.2697,11.2289,11.2289,198100.0
2009-08-10 11:35:00,16.51,16.56,16.51,16.56,114200.0,11.2289,11.2629,11.2289,11.2629,114200.0
2009-08-10 11:40:00,16.56,16.57,16.55,16.57,42200.0,11.2629,11.2697,11.2561,11.2697,42200.0
2009-08-10 11:45:00,16.56,16.57,16.55,16.56,60300.0,11.2629,11.2697,11.2561,11.2629,60300.0
2009-08-10 11:50:00,16.57,16.57,16.54,16.55,50200.0,11.2697,11.2697,11.2493,11.2561,50200.0
2009-08-10 11:55:00,16.54,16.56,16.53,16.55,58900.0,11.2493,11.2629,11.2425,11.2561,58900.0
2009-08-10 12:00:00,16.55,16.59,16.55,16.58,98900.0,11.2561,11.2833,11.2561,11.2765,98900.0
2009-08-10 12:05:00,16.59,16.61,16.58,16.6,150000.0,11.2833,11.2969,11.2765,11.2901,150000.0
2009-08-10 12:10:00,16.6,16.61,16.59,16.61,50600.0,11.2901,11.2969,11.2833,11.2969,50600.0
2009-08-10 12:15:00,16.61,16.61,16.58,16.58,112600.0,11.2969,11.2969,11.2765,11.2765,112600.0
2009-08-10 12:20:00,16.58,16.58,16.53,16.53,129600.0,11.2765,11.2765,11.2425,11.2425,129600.0
2009-08-10 12:25:00,16.52,16.52,16.51,16.51,144700.0,11.2357,11.2357,11.2289,11.2289,144700.0
2009-08-10 12:30:00,16.51,16.51,16.5,16.51,28200.0,11.2289,11.2289,11.2221,11.2289,28200.0
2009-08-10 12:35:00,16.51,16.51,16.5,16.5,42600.0,11.2289,11.2289,11.2221,11.2221,42600.0
2009-08-10 12:40:00,16.5,16.51,16.46,16.46,116600.0,11.2221,11.2289,11.1949,11.1949,116600.0
2009-08-10 12:45:00,16.47,16.48,16.44,16.45,163600.0,11.2017,11.2085,11.1813,11.1881,163600.0
2009-08-10 12:50:00,16.46,16.47,16.41,16.41,94200.0,11.1949,11.2017,11.1609,11.1609,94200.0
2009-08-10 12:55:00,16.41,16.42,16.4,16.41,107400.0,11.1609,11.1677,11.1541,11.1609,107400.0
2009-08-10 13:00:00,16.41,16.42,16.4,16.4,139800.0,11.1609,11.1677,11.1541,11.1541,139800.0
2009-08-10 13:05:00,16.4,16.41,16.37,16.37,167100.0,11.1541,11.1609,11.1337,11.1337,167100.0
2009-08-10 13:10:00,16.37,16.38,16.37,16.38,35700.0,11.1337,11.1405,11.1337,11.1405,35700.0
2009-08-10 13:15:00,16.38,16.39,16.37,16.39,45000.0,11.1405,11.1473,11.1337,11.1473,45000.0
2009-08-10 13:20:00,16.39,16.41,16.38,16.39,157600.0,11.1473,11.1609,11.1405,11.1473,157600.0
2009-08-10 13:25:00,16.39,16.4,16.38,16.39,75400.0,11.1473,11.1541,11.1405,11.1473,75400.0
2009-08-10 13:30:00,16.4,16.4,16.37,16.39,114600.0,11.1541,11.1541,11.1337,11.1473,114600.0
2009-08-10 13:35:00,16.38,16.39,16.37,16.37,33200.0,11.1405,11.1473,11.1337,11.1337,33200.0
2009-08-10 13:40:00,16.38,16.39,16.36,16.39,45100.0,11.1405,11.1473,11.1269,11.1473,45100.0
2009-08-10 13:45:00,16.39,16.39,16.37,16.39,38200.0,11.1473,11.1473,11.1337,11.1473,38200.0
2009-08-10 13:50:00,16.39,16.4,16.38,16.39,27200.0,11.1473,11.1541,11.1405,11.1473,27200.0
2009-08-10 13:55:00,16.4,16.4,16.38,16.38,26400.0,11.1541,11.1541,11.1405,11.1405,26400.0
2009-08-10 14:00:00,16.38,16.39,16.36,16.37,40500.0,11.1405,11.1473,11.1269,11.1337,40500.0
2009-08-10 14:05:00,16.36,16.37,16.36,16.36,42400.0,11.1269,11.1337,11.1269,11.1269,42400.0
2009-08-10 14:10:00,16.36,16.37,16.33,16.33,70900.0,11.1269,11.1337,11.1065,11.1065,70900.0
2009-08-10 14:15:00,16.33,16.34,16.31,16.32,136200.0,11.1065,11.1133,11.0929,11.0997,136200.0
2009-08-10 14:20:00,16.32,16.37,16.3,16.31,386200.0,11.0997,11.1337,11.0861,11.0929,386200.0
2009-08-10 14:25:00,16.3,16.3,16.28,16.29,78400.0,11.0861,11.0861,11.0725,11.0793,78400.0
2009-08-10 14:30:00,16.28,16.31,16.28,16.31,55400.0,11.0725,11.0929,11.0725,11.0929,55400.0
2009-08-10 14:35:00,16.31,16.33,16.3,16.33,60800.0,11.0929,11.1065,11.0861,11.1065,60800.0
2009-08-10 14:40:00,16.32,16.34,16.32,16.34,59700.0,11.0997,11.1133,11.0997,11.1133,59700.0
2009-08-10 14:45:00,16.33,16.35,16.33,16.35,90000.0,11.1065,11.1201,11.1065,11.1201,90000.0
2009-08-10 14:50:00,16.35,16.35,16.34,16.34,81300.0,11.1201,11.1201,11.1133,11.1133,81300.0
2009-08-10 14:55:00,16.35,16.39,16.34,16.38,101300.0,11.1201,11.1473,11.1133,11.1405,101300.0
2009-08-10 15:00:00,16.38,16.4,16.36,16.38,283800.0,11.1405,11.1541,11.1269,11.1405,283800.0
2009-08-10 15:05:00,16.37,16.39,16.34,16.36,393000.0,11.1337,11.1473,11.1133,11.1269,393000.0
2009-08-10 15:10:00,16.36,16.36,16.33,16.35,77100.0,11.1269,11.1269,11.1065,11.1201,77100.0
2009-08-10 15:15:00,16.36,16.36,16.29,16.33,410000.0,11.1269,11.1269,11.0793,11.1065,410000.0
2009-08-10 15:20:00,16.33,16.39,16.31,16.39,629700.0,11.1065,11.1473,11.0929,11.1473,629700.0
2009-08-10 15:25:00,16.39,16.39,16.34,16.34,243500.0,11.1473,11.1473,11.1133,11.1133,243500.0
2009-08-10 15:30:00,16.34,16.36,16.33,16.36,218700.0,11.1133,11.1269,11.1065,11.1269,218700.0
2009-08-10 15:35:00,16.36,16.36,16.34,16.36,176200.0,11.1269,11.1269,11.1133,11.1269,176200.0
2009-08-10 15:40:00,16.36,16.36,16.33,16.36,260900.0,11.1269,11.1269,11.1065,11.1269,260900.0
2009-08-10 15:45:00,16.36,16.37,16.34,16.36,246300.0,11.1269,11.1337,11.1133,11.1269,246300.0
2009-08-10 15:50:00,16.36,16.38,16.35,16.35,383700.0,11.1269,11.1405,11.1201,11.1201,383700.0
2009-08-10 15:55:00,16.36,16.36,16.35,16.36,518900.0,11.1269,11.1269,11.1201,11.1269,518900.0
2009-08-11 09:30:00,16.08,16.15,15.8,16.0,897800.0,10.9365,10.9841,10.746,10.8821,897800.0
2009-08-11 09:35:00,16.01,16.15,15.93,15.98,587700.0,10.8889,10.9841,10.8345,10.8685,587700.0
2009-08-11 09:40:00,15.96,16.15,15.93,16.05,479800.0,10.8549,10.9841,10.8345,10.9161,479800.0
2009-08-11 09:45:00,16.04,16.05,15.85,15.88,461600.0,10.9093,10.9161,10.78,10.8005,461600.0
2009-08-11 09:50:00,15.88,15.96,15.83,15.96,292800.0,10.8005,10.8549,10.7664,10.8549,292800.0
2009-08-11 09:55:00,15.96,15.99,15.95,15.97,514000.0,10.8549,10.8753,10.8481,10.8617,514000.0
2009-08-11 10:00:00,15.98,15.98,15.88,15.94,394700.0,10.8685,10.8685,10.8005,10.8413,394700.0
2009-08-11 10:05:00,15.95,16.0,15.91,15.99,444000.0,10.8481,10.8821,10.8209,10.8753,444000.0
2009-08-11 10:10:00,16.0,16.02,15.96,16.01,284000.0,10.8821,10.8957,10.8549,10.8889,284000.0
2009-08-11 10:15:00,16.01,16.05,15.99,16.04,286500.0,10.8889,10.9161,10.8753,10.9093,286500.0
2009-08-11 10:20:00,16.04,16.04,15.96,15.96,267600.0,10.9093,10.9093,10.8549,10.8549,267600.0
2009-08-11 10:25:00,15.95,16.0,15.92,15.97,1289800.0,10.8481,10.8821,10.8277,10.8617,1289800.0
2009-08-11 10:30:00,15.97,16.0,15.9,15.91,435100.0,10.8617,10.8821,10.8141,10.8209,435100.0
2009-08-11 10:35:00,15.92,15.94,15.9,15.94,285500.0,10.8277,10.8413,10.8141,10.8413,285500.0
2009-08-11 10:40:00,15.94,15.95,15.92,15.93,69200.0,10.8413,10.8481,10.8277,10.8345,69200.0
2009-08-11 10:45:00,15.93,15.96,15.92,15.95,133000.0,10.8345,10.8549,10.8277,10.8481,133000.0
2009-08-11 10:50:00,15.96,15.97,15.92,15.93,155600.0,10.8549,10.8617,10.8277,10.8345,155600.0
2009-08-11 10:55:00,15.93,15.94,15.85,15.94,251900.0,10.8345,10.8413,10.78,10.8413,251900.0
2009-08-11 11:00:00,15.94,15.94,15.9,15.91,154000.0,10.8413,10.8413,10.8141,10.8209,154000.0
2009-08-11 11:05:00,15.91,15.94,15.9,15.93,100300.0,10.8209,10.8413,10.8141,10.8345,100300.0
2009-08-11 11:10:00,15.94,15.95,15.91,15.92,76700.0,10.8413,10.8481,10.8209,10.8277,76700.0
2009-08-11 11:15:00,15.92,15.92,15.89,15.9,148000.0,10.8277,10.8277,10.8073,10.8141,148000.0
2009-08-11 11:20:00,15.89,15.93,15.89,15.93,132900.0,10.8073,10.8345,10.8073,10.8345,132900.0
2009-08-11 11:25:00,15.93,15.95,15.92,15.95,134200.0,10.8345,10.8481,10.8277,10.8481,134200.0
2009-08-11 11:30:00,15.95,15.95,15.92,15.94,116100.0,10.8481,10.8481,10.8277,10.8413,116100.0
2009-08-11 11:35:00,15.93,15.95,15.93,15.94,60000.0,10.8345,10.8481,10.8345,10.8413,60000.0
2009-08-11 11:40:00,15.94,15.97,15.94,15.96,93900.0,10.8413,10.8617,10.8413,10.8549,93900.0
2009-08-11 11:45:00,15.97,15.97,15.94,15.94,59800.0,10.8617,10.8617,10.8413,10.8413,59800.0
2009-08-11 11:50:00,15.94,15.96,15.93,15.96,87500.0,10.8413,10.8549,10.8345,10.8549,87500.0
2009-08-11 11:55:00,15.96,15.98,15.95,15.96,71600.0,10.8549,10.8685,10.8481,10.8549,71600.0
2009-08-11 12:00:00,15.97,16.01,15.94,16.0,216200.0,10.8617,10.8889,10.8413,10.8821,216200.0
2009-08-11 12:05:00,16.0,16.01,15.99,16.0,68000.0,10.8821,10.8889,10.8753,10.8821,68000.0
2009-08-11 12:10:00,16.01,16.01,16.0,16.01,33300.0,10.8889,10.8889,10.8821,10.8889,33300.0
2009-08-11 12:15:00,16.01,16.07,16.0,16.07,121100.0,10.8889,10.9297,10.8821,10.9297,121100.0
2009-08-11 12:20:00,16.07,16.07,16.04,16.04,121700.0,10.9297,10.9297,10.9093,10.9093,121700.0
2009-08-11 12:25:00,16.05,16.05,16.02,16.03,79700.0,10.9161,10.9161,10.8957,10.9025,79700.0
2009-08-11 12:30:00,16.03,16.04,16.03,16.04,26000.0,10.9025,10.9093,10.9025,10.9093,26000.0
2009-08-11 12:35:00,16.04,16.04,16.02,16.02,45500.0,10.9093,10.9093,10.8957,10.8957,45500.0
2009-08-11 12:40:00,16.03,16.03,16.0,16.0,95200.0,10.9025,10.9025,10.8821,10.8821,95200.0
2009-08-11 12:45:00,16.01,16.01,16.0,16.0,77200.0,10.8889,10.8889,10.8821,10.8821,77200.0
2009-08-11 12:50:00,16.0,16.02,16.0,16.02,73300.0,10.8821,10.8957,10.8821,10.8957,73300.0
2009-08-11 12:55:00,16.02,16.04,16.01,16.03,60900.0,10.8957,10.9093,10.8889,10.9025,60900.0
2009-08-11 13:00:00,16.03,16.06,16.03,16.03,89400.0,10.9025,10.9229,10.9025,10.9025,89400.0
2009-08-11 13:05:00,16.04,16.05,16.04,16.05,81700.0,10.9093,10.9161,10.9093,10.9161,81700.0
2009-08-11 13:10:00,16.04,16.05,16.04,16.05,22900.0,10.9093,10.9161,10.9093,10.9161,22900.0
2009-08-11 13:15:00,16.05,16.07,16.04,16.07,73800.0,10.9161,10.9297,10.9093,10.9297,73800.0
2009-08-11 13:20:00,16.07,16.07,16.06,16.06,33600.0,10.9297,10.9297,10.9229,10.9229,33600.0
2009-08-11 13:25:00,16.07,16.08,16.06,16.08,41300.0,10.9297,10.9365,10.9229,10.9365,41300.0
2009-08-11 13:30:00,16.08,16.1,16.07,16.1,102100.0,10.9365,10.9501,10.9297,10.9501,102100.0
2009-08-11 13:35:00,16.1,16.1,16.07,16.07,83100.0,10.9501,10.9501,10.9297,10.9297,83100.0
2009-08-11 13:40:00,16.07,16.08,16.07,16.07,38100.0,10.9297,10.9365,10.9297,10.9297,38100.0
2009-08-11 13:45:00,16.08,16.08,16.06,16.08,104900.0,10.9365,10.9365,10.9229,10.9365,104900.0
2009-08-11 13:50:00,16.08,16.09,16.08,16.08,47600.0,10.9365,10.9433,10.9365,10.9365,47600.0
2009-08-11 13:55:00,16.09,16.1,16.08,16.09,57000.0,10.9433,10.9501,10.9365,10.9433,57000.0
2009-08-11 14:00:00,16.1,16.1,16.09,16.1,88600.0,10.9501,10.9501,10.9433,10.9501,88600.0
2009-08-11 14:05:00,16.09,16.11,16.09,16.09,150400.0,10.9433,10.9569,10.9433,10.9433,150400.0
2009-08-11 14:10:00,16.09,16.1,16.08,16.09,86000.0,10.9433,10.9501,10.9365,10.9433,86000.0
2009-08-11 14:15:00,16.09,16.09,16.05,16.06,83000.0,10.9433,10.9433,10.9161,10.9229,83000.0
2009-08-11 14:20:00,16.06,16.07,16.05,16.06,80500.0,10.9229,10.9297,10.9161,10.9229,80500.0
2009-08-11 14:25:00,16.06,16.08,16.05,16.08,143800.0,10.9229,10.9365,10.9161,10.9365,143800.0
2009-08-11 14:30:00,16.08,16.09,16.07,16.08,63200.0,10.9365,10.9433,10.9297,10.9365,63200.0
2009-08-11 14:35:00,16.08,16.09,16.08,16.08,79200.0,10.9365,10.9433,10.9365,10.9365,79200.0
2009-08-11 14:40:00,16.09,16.1,16.08,16.08,77200.0,10.9433,10.9501,10.9365,10.9365,77200.0
2009-08-11 14:45:00,16.09,16.1,16.08,16.09,170700.0,10.9433,10.9501,10.9365,10.9433,170700.0
2009-08-11 14:50:00,16.1,16.11,16.09,16.1,197200.0,10.9501,10.9569,10.9433,10.9501,197200.0
2009-08-11 14:55:00,16.11,16.11,16.09,16.09,68700.0,10.9569,10.9569,10.9433,10.9433,68700.0
2009-08-11 15:00:00,16.1,16.1,16.08,16.09,83300.0,10.9501,10.9501,10.9365,10.9433,83300.0
2009-08-11 15:05:00,16.1,16.1,16.08,16.09,69700.0,10.9501,10.9501,10.9365,10.9433,69700.0
2009-08-11 15:10:00,16.08,16.09,16.07,16.07,104500.0,10.9365,10.9433,10.9297,10.9297,104500.0
2009-08-11 15:15:00,16.08,16.08,16.07,16.07,41400.0,10.9365,10.9365,10.9297,10.9297,41400.0
2009-08-11 15:20:00,16.07,16.08,16.05,16.07,98100.0,10.9297,10.9365,10.9161,10.9297,98100.0
2009-08-11 15:25:00,16.07,16.08,16.06,16.06,118200.0,10.9297,10.9365,10.9229,10.9229,118200.0
2009-08-11 15:30:00,16.07,16.07,16.05,16.06,100400.0,10.9297,10.9297,10.9161,10.9229,100400.0
2009-08-11 15:35:00,16.06,16.06,16.04,16.05,182000.0,10.9229,10.9229,10.9093,10.9161,182000.0
2009-08-11 15:40:00,16.05,16.09,16.04,16.09,239200.0,10.9161,10.9433,10.9093,10.9433,239200.0
2009-08-11 15:45:00,16.08,16.09,16.05,16.06,185100.0,10.9365,10.9433,10.9161,10.9229,185100.0
2009-08-11 15:50:00,16.06,16.06,16.0,16.0,476200.0,10.9229,10.9229,10.8821,10.8821,476200.0
2009-08-11 15:55:00,16.01,16.03,16.0,16.01,1100700.0,10.8889,10.9025,10.8821,10.8889,1100700.0
2009-08-12 09:30:00,15.98,16.2,15.98,16.17,266800.0,10.8685,11.0181,10.8685,10.9977,266800.0
2009-08-12 09:35:00,16.18,16.24,16.03,16.05,272700.0,11.0045,11.0453,10.9025,10.9161,272700.0
2009-08-12 09:40:00,16.05,16.1,16.05,16.1,215800.0,10.9161,10.9501,10.9161,10.9501,215800.0
2009-08-12 09:45:00,16.1,16.16,16.06,16.06,256400.0,10.9501,10.9909,10.9229,10.9229,256400.0
2009-08-12 09:50:00,16.06,16.15,16.06,16.09,273900.0,10.9229,10.9841,10.9229,10.9433,273900.0
2009-08-12 09:55:00,16.09,16.16,16.09,16.14,206900.0,10.9433,10.9909,10.9433,10.9773,206900.0
2009-08-12 10:00:00,16.15,16.25,16.15,16.2,228100.0,10.9841,11.0521,10.9841,11.0181,228100.0
2009-08-12 10:05:00,16.2,16.26,16.15,16.15,503700.0,11.0181,11.0589,10.9841,10.9841,503700.0
2009-08-12 10:10:00,16.16,16.16,16.05,16.06,348500.0,10.9909,10.9909,10.9161,10.9229,348500.0
2009-08-12 10:15:00,16.06,16.12,16.05,16.09,157400.0,10.9229,10.9637,10.9161,10.9433,157400.0
2009-08-12 10:20:00,16.09,16.16,16.08,16.12,153000.0,10.9433,10.9909,10.9365,10.9637,153000.0
2009-08-12 10:25:00,16.11,16.14,16.03,16.04,357200.0,10.9569,10.9773,10.9025,10.9093,357200.0
2009-08-12 10:30:00,16.03,16.06,15.99,16.04,321700.0,10.9025,10.9229,10.8753,10.9093,321700.0
2009-08-12 10:35:00,16.04,16.06,16.03,16.03,249300.0,10.9093,10.9229,10.9025,10.9025,249300.0
2009-08-12 10:40:00,16.04,16.11,16.03,16.11,191700.0,10.9093,10.9569,10.9025,10.9569,191700.0
2009-08-12 10:45:00,16.11,16.15,16.1,16.15,90000.0,10.9569,10.9841,10.9501,10.9841,90000.0
2009-08-12 10:50:00,16.15,16.15,16.12,16.13,111600.0,10.9841,10.9841,10.9637,10.9705,111600.0
2009-08-12 10:55:00,16.13,16.16,16.13,16.16,52300.0,10.9705,10.9909,10.9705,10.9909,52300.0
2009-08-12 11:00:00,16.16,16.16,16.13,16.13,137700.0,10.9909,10.9909,10.9705,10.9705,137700.0
2009-08-12 11:05:00,16.13,16.14,16.12,16.13,56700.0,10.9705,10.9773,10.9637,10.9705,56700.0
2009-08-12 11:10:00,16.12,16.18,16.12,16.16,51400.0,10.9637,11.0045,10.9637,10.9909,51400.0
2009-08-12 11:15:00,16.16,16.18,16.16,16.18,24900.0,10.9909,11.0045,10.9909,11.0045,24900.0
2009-08-12 11:20:00,16.18,16.18,16.17,16.18,15000.0,11.0045,11.0045,10.9977,11.0045,15000.0
2009-08-12 11:25:00,16.17,16.19,16.17,16.18,38600.0,10.9977,11.0113,10.9977,11.0045,38600.0
2009-08-12 11:30:00,16.19,16.2,16.18,16.2,36500.0,11.0113,11.0181,11.0045,11.0181,36500.0
2009-08-12 11:35:00,16.2,16.21,16.19,16.2,91100.0,11.0181,11.0249,11.0113,11.0181,91100.0
2009-08-12 11:40:00,16.19,16.2,16.17,16.17,93100.0,11.0113,11.0181,10.9977,10.9977,93100.0
2009-08-12 11:45:00,16.17,16.17,16.13,16.13,109100.0,10.9977,10.9977,10.9705,10.9705,109100.0
2009-08-12 11:50:00,16.13,16.14,16.13,16.14,43700.0,10.9705,10.9773,10.9705,10.9773,43700.0
2009-08-12 11:55:00,16.14,16.2,16.13,16.19,153300.0,10.9773,11.0181,10.9705,11.0113,153300.0
2009-08-12 12:00:00,16.19,16.22,16.19,16.2,70600.0,11.0113,11.0317,11.0113,11.0181,70600.0
2009-08-12 12:05:00,16.2,16.21,16.19,16.2,43900.0,11.0181,11.0249,11.0113,11.0181,43900.0
2009-08-12 12:10:00,16.19,16.24,16.18,16.24,85300.0,11.0113,11.0453,11.0045,11.0453,85300.0
2009-08-12 12:15:00,16.24,16.25,16.22,16.22,91800.0,11.0453,11.0521,11.0317,11.0317,91800.0
2009-08-12 12:20:00,16.22,16.23,16.21,16.22,74400.0,11.0317,11.0385,11.0249,11.0317,74400.0
2009-08-12 12:25:00,16.21,16.28,16.21,16.28,148400.0,11.0249,11.0725,11.0249,11.0725,148400.0
2009-08-12 12:30:00,16.28,16.28,16.26,16.26,75600.0,11.0725,11.0725,11.0589,11.0589,75600.0
2009-08-12 12:35:00,16.26,16.27,16.25,16.25,73900.0,11.0589,11.0657,11.0521,11.0521,73900.0
2009-08-12 12:40:00,16.26,16.26,16.25,16.25,28400.0,11.0589,11.0589,11.0521,11.0521,28400.0
2009-08-12 12:45:00,16.26,16.27,16.24,16.27,108900.0,11.0589,11.0657,11.0453,11.0657,108900.0
2009-08-12 12:50:00,16.26,16.32,16.26,16.29,181700.0,11.0589,11.0997,11.0589,11.0793,181700.0
2009-08-12 12:55:00,16.3,16.31,16.29,16.31,35400.0,11.0861,11.0929,11.0793,11.0929,35400.0
2009-08-12 13:00:00,16.3,16.31,16.26,16.27,65000.0,11.0861,11.0929,11.0589,11.0657,65000.0
2009-08-12 13:05:00,16.27,16.29,16.27,16.28,83900.0,11.0657,11.0793,11.0657,11.0725,83900.0
2009-08-12 13:10:00,16.28,16.32,16.27,16.32,68200.0,11.0725,11.0997,11.0657,11.0997,68200.0
2009-08-12 13:15:00,16.31,16.33,16.31,16.32,47600.0,11.0929,11.1065,11.0929,11.0997,47600.0
2009-08-12 13:20:00,16.31,16.35,16.31,16.35,37900.0,11.0929,11.1201,11.0929,11.1201,37900.0
2009-08-12 13:25:00,16.34,16.35,16.29,16.29,149800.0,11.1133,11.1201,11.0793,11.0793,149800.0
2009-08-12 13:30:00,16.29,16.3,16.25,16.27,117400.0,11.0793,11.0861,11.0521,11.0657,117400.0
2009-08-12 13:35:00,16.28,16.28,16.25,16.26,86700.0,11.0725,11.0725,11.0521,11.0589,86700.0
2009-08-12 13:40:00,16.25,16.25,16.22,16.25,94500.0,11.0521,11.0521,11.0317,11.0521,94500.0
2009-08-12 13:45:00,16.24,16.26,16.24,16.25,59300.0,11.0453,11.0589,11.0453,11.0521,59300.0
2009-08-12 13:50:00,16.25,16.27,16.25,16.26,59900.0,11.0521,11.0657,11.0521,11.0589,59900.0
2009-08-12 13:55:00,16.27,16.27,16.23,16.26,99000.0,11.0657,11.0657,11.0385,11.0589,99000.0
2009-08-12 14:00:00,16.25,16.27,16.25,16.26,79200.0,11.0521,11.0657,11.0521,11.0589,79200.0
2009-08-12 14:05:00,16.26,16.29,16.26,16.29,94500.0,11.0589,11.0793,11.0589,11.0793,94500.0
2009-08-12 14:10:00,16.29,16.34,16.28,16.32,111400.0,11.0793,11.1133,11.0725,11.0997,111400.0
2009-08-12 14:15:00,16.32,16.33,16.23,16.27,159600.0,11.0997,11.1065,11.0385,11.0657,159600.0
2009-08-12 14:20:00,16.26,16.31,16.23,16.28,144800.0,11.0589,11.0929,11.0385,11.0725,144800.0
2009-08-12 14:25:00,16.29,16.31,16.25,16.26,167300.0,11.0793,11.0929,11.0521,11.0589,167300.0
2009-08-12 14:30:00,16.26,16.28,16.24,16.26,187500.0,11.0589,11.0725,11.0453,11.0589,187500.0
2009-08-12 14:35:00,16.26,16.28,16.24,16.26,265500.0,11.0589,11.0725,11.0453,11.0589,265500.0
2009-08-12 14:40:00,16.26,16.26,16.21,16.23,121000.0,11.0589,11.0589,11.0249,11.0385,121000.0
2009-08-12 14:45:00,16.22,16.27,16.22,16.26,73900.0,11.0317,11.0657,11.0317,11.0589,73900.0
2009-08-12 14:50:00,16.26,16.36,16.24,16.35,232100.0,11.0589,11.1269,11.0453,11.1201,232100.0
2009-08-12 14:55:00,16.35,16.4,16.34,16.4,199100.0,11.1201,11.1541,11.1133,11.1541,199100.0
2009-08-12 15:00:00,16.39,16.41,16.36,16.36,160700.0,11.1473,11.1609,11.1269,11.1269,160700.0
2009-08-12 15:05:00,16.36,16.37,16.34,16.36,98800.0,11.1269,11.1337,11.1133,11.1269,98800.0
2009-08-12 15:10:00,16.35,16.35,16.32,16.34,123300.0,11.1201,11.1201,11.0997,11.1133,123300.0
2009-08-12 15:15:00,16.34,16.36,16.32,16.35,184000.0,11.1133,11.1269,11.0997,11.1201,184000.0
2009-08-12 15:20:00,16.35,16.36,16.29,16.34,176500.0,11.1201,11.1269,11.0793,11.1133,176500.0
2009-08-12 15:25:00,16.34,16.37,16.34,16.35,100700.0,11.1133,11.1337,11.1133,11.1201,100700.0
2009-08-12 15:30:00,16.35,16.36,16.32,16.36,135100.0,11.1201,11.1269,11.0997,11.1269,135100.0
2009-08-12 15:35:00,16.36,16.38,16.33,16.34,171900.0,11.1269,11.1405,11.1065,11.1133,171900.0
2009-08-12 15:40:00,16.33,16.34,16.29,16.3,284900.0,11.1065,11.1133,11.0793,11.0861,284900.0
2009-08-12 15:45:00,16.29,16.31,16.24,16.26,231200.0,11.0793,11.0929,11.0453,11.0589,231200.0
2009-08-12 15:50:00,16.25,16.28,16.23,16.23,411400.0,11.0521,11.0725,11.0385,11.0385,411400.0
2009-08-12 15:55:00,16.23,16.26,16.22,16.24,502700.0,11.0385,11.0589,11.0317,11.0453,502700.0
2009-08-13 09:30:00,16.25,16.3,16.1,16.29,353000.0,11.0521,11.0861,10.9501,11.0793,353000.0
2009-08-13 09:35:00,16.29,16.32,16.15,16.28,163800.0,11.0793,11.0997,10.9841,11.0725,163800.0
2009-08-13 09:40:00,16.27,16.28,16.19,16.23,166300.0,11.0657,11.0725,11.0113,11.0385,166300.0
2009-08-13 09:45:00,16.22,16.24,16.19,16.19,99400.0,11.0317,11.0453,11.0113,11.0113,99400.0
2009-08-13 09:50:00,16.19,16.2,16.11,16.14,179400.0,11.0113,11.0181,10.9569,10.9773,179400.0
2009-08-13 09:55:00,16.16,16.19,16.1,16.19,278600.0,10.9909,11.0113,10.9501,11.0113,278600.0
2009-08-13 10:00:00,16.19,16.26,16.16,16.26,186700.0,11.0113,11.0589,10.9909,11.0589,186700.0
2009-08-13 10:05:00,16.26,16.32,16.24,16.3,297500.0,11.0589,11.0997,11.0453,11.0861,297500.0
2009-08-13 10:10:00,16.3,16.31,16.23,16.23,274800.0,11.0861,11.0929,11.0385,11.0385,274800.0
2009-08-13 10:15:00,16.23,16.31,16.23,16.25,341900.0,11.0385,11.0929,11.0385,11.0521,341900.0
2009-08-13 10:20:00,16.25,16.28,16.24,16.27,124400.0,11.0521,11.0725,11.0453,11.0657,124400.0
2009-08-13 10:25:00,16.27,16.27,16.2,16.2,91300.0,11.0657,11.0657,11.0181,11.0181,91300.0
2009-08-13 10:30:00,16.2,16.24,16.2,16.22,80700.0,11.0181,11.0453,11.0181,11.0317,80700.0
2009-08-13 10:35:00,16.23,16.28,16.22,16.26,266900.0,11.0385,11.0725,11.0317,11.0589,266900.0
2009-08-13 10:40:00,16.26,16.28,16.25,16.25,49000.0,11.0589,11.0725,11.0521,11.0521,49000.0
2009-08-13 10:45:00,16.25,16.26,16.22,16.23,66700.0,11.0521,11.0589,11.0317,11.0385,66700.0
2009-08-13 10:50:00,16.23,16.25,16.21,16.24,135300.0,11.0385,11.0521,11.0249,11.0453,135300.0
2009-08-13 10:55:00,16.24,16.26,16.2,16.25,271100.0,11.0453,11.0589,11.0181,11.0521,271100.0
2009-08-13 11:00:00,16.25,16.26,16.21,16.22,124400.0,11.0521,11.0589,11.0249,11.0317,124400.0
2009-08-13 11:05:00,16.22,16.27,16.21,16.27,70800.0,11.0317,11.0657,11.0249,11.0657,70800.0
2009-08-13 11:10:00,16.27,16.3,16.27,16.3,94200.0,11.0657,11.0861,11.0657,11.0861,94200.0
2009-08-13 11:15:00,16.3,16.3,16.21,16.21,97000.0,11.0861,11.0861,11.0249,11.0249,97000.0
2009-08-13 11:20:00,16.21,16.22,16.15,16.16,253100.0,11.0249,11.0317,10.9841,10.9909,253100.0
2009-08-13 11:25:00,16.16,16.2,16.15,16.16,73000.0,10.9909,11.0181,10.9841,10.9909,73000.0
2009-08-13 11:30:00,16.16,16.18,16.15,16.16,49900.0,10.9909,11.0045,10.9841,10.9909,49900.0
2009-08-13 11:35:00,16.16,16.17,16.13,16.15,226200.0,10.9909,10.9977,10.9705,10.9841,226200.0
2009-08-13 11:40:00,16.15,16.16,16.12,16.12,94400.0,10.9841,10.9909,10.9637,10.9637,94400.0
2009-08-13 11:45:00,16.13,16.15,16.12,16.15,38700.0,10.9705,10.9841,10.9637,10.9841,38700.0
2009-08-13 11:50:00,16.15,16.17,16.14,16.14,101900.0,10.9841,10.9977,10.9773,10.9773,101900.0
2009-08-13 11:55:00,16.15,16.19,16.14,16.18,81000.0,10.9841,11.0113,10.9773,11.0045,81000.0
2009-08-13 12:00:00,16.19,16.21,16.18,16.18,56900.0,11.0113,11.0249,11.0045,11.0045,56900.0
2009-08-13 12:05:00,16.19,16.22,16.18,16.19,114400.0,11.0113,11.0317,11.0045,11.0113,114400.0
2009-08-13 12:10:00,16.19,16.22,16.18,16.18,123100.0,11.0113,11.0317,11.0045,11.0045,123100.0
2009-08-13 12:15:00,16.18,16.21,16.18,16.18,97000.0,11.0045,11.0249,11.0045,11.0045,97000.0
2009-08-13 12:20:00,16.19,16.2,16.18,16.19,60500.0,11.0113,11.0181,11.0045,11.0113,60500.0
2009-08-13 12:25:00,16.19,16.2,16.19,16.2,117100.0,11.0113,11.0181,11.0113,11.0181,117100.0
2009-08-13 12:30:00,16.2,16.26,16.19,16.26,199300.0,11.0181,11.0589,11.0113,11.0589,199300.0
2009-08-13 12:35:00,16.26,16.28,16.25,16.26,99800.0,11.0589,11.0725,11.0521,11.0589,99800.0
2009-08-13 12:40:00,16.26,16.27,16.25,16.26,43200.0,11.0589,11.0657,11.0521,11.0589,43200.0
2009-08-13 12:45:00,16.27,16.28,16.26,16.27,22600.0,11.0657,11.0725,11.0589,11.0657,22600.0
2009-08-13 12:50:00,16.27,16.29,16.26,16.27,75600.0,11.0657,11.0793,11.0589,11.0657,75600.0
2009-08-13 12:55:00,16.27,16.29,16.26,16.28,33300.0,11.0657,11.0793,11.0589,11.0725,33300.0
2009-08-13 13:00:00,16.29,16.35,16.28,16.34,191200.0,11.0793,11.1201,11.0725,11.1133,191200.0
2009-08-13 13:05:00,16.34,16.35,16.32,16.33,109800.0,11.1133,11.1201,11.0997,11.1065,109800.0
2009-08-13 13:10:00,16.34,16.34,16.29,16.31,61600.0,11.1133,11.1133,11.0793,11.0929,61600.0
2009-08-13 13:15:00,16.3,16.32,16.3,16.31,28900.0,11.0861,11.0997,11.0861,11.0929,28900.0
2009-08-13 13:20:00,16.3,16.35,16.3,16.34,96300.0,11.0861,11.1201,11.0861,11.1133,96300.0
2009-08-13 13:25:00,16.35,16.35,16.31,16.32,33600.0,11.1201,11.1201,11.0929,11.0997,33600.0
2009-08-13 13:30:00,16.32,16.35,16.32,16.34,61900.0,11.0997,11.1201,11.0997,11.1133,61900.0
2009-08-13 13:35:00,16.34,16.35,16.34,16.35,24700.0,11.1133,11.1201,11.1133,11.1201,24700.0
2009-08-13 13:40:00,16.35,16.39,16.34,16.39,275100.0,11.1201,11.1473,11.1133,11.1473,275100.0
2009-08-13 13:45:00,16.39,16.42,16.39,16.42,97000.0,11.1473,11.1677,11.1473,11.1677,97000.0
2009-08-13 13:50:00,16.42,16.42,16.39,16.39,99500.0,11.1677,11.1677,11.1473,11.1473,99500.0
2009-08-13 13:55:00,16.4,16.42,16.39,16.41,55700.0,11.1541,11.1677,11.1473,11.1609,55700.0
2009-08-13 14:00:00,16.41,16.42,16.36,16.36,105200.0,11.1609,11.1677,11.1269,11.1269,105200.0
2009-08-13 14:05:00,16.36,16.37,16.36,16.37,29800.0,11.1269,11.1337,11.1269,11.1337,29800.0
2009-08-13 14:10:00,16.37,16.37,16.31,16.32,107300.0,11.1337,11.1337,11.0929,11.0997,107300.0
2009-08-13 14:15:00,16.32,16.34,16.28,16.34,110400.0,11.0997,11.1133,11.0725,11.1133,110400.0
2009-08-13 14:20:00,16.34,16.34,16.32,16.33,45200.0,11.1133,11.1133,11.0997,11.1065,45200.0
2009-08-13 14:25:00,16.33,16.39,16.33,16.38,145900.0,11.1065,11.1473,11.1065,11.1405,145900.0
2009-08-13 14:30:00,16.39,16.43,16.39,16.41,148600.0,11.1473,11.1745,11.1473,11.1609,148600.0
2009-08-13 14:35:00,16.42,16.44,16.41,16.43,74300.0,11.1677,11.1813,11.1609,11.1745,74300.0
2009-08-13 14:40:00,16.44,16.45,16.42,16.44,74000.0,11.1813,11.1881,11.1677,11.1813,74000.0
2009-08-13 14:45:00,16.43,16.44,16.41,16.43,67100.0,11.1745,11.1813,11.1609,11.1745,67100.0
2009-08-13 14:50:00,16.43,16.44,16.42,16.44,42500.0,11.1745,11.1813,11.1677,11.1813,42500.0
2009-08-13 14:55:00,16.43,16.44,16.38,16.38,195100.0,11.1745,11.1813,11.1405,11.1405,195100.0
2009-08-13 15:00:00,16.38,16.4,16.38,16.4,114600.0,11.1405,11.1541,11.1405,11.1541,114600.0
2009-08-13 15:05:00,16.4,16.41,16.36,16.38,94000.0,11.1541,11.1609,11.1269,11.1405,94000.0
2009-08-13 15:10:00,16.38,16.45,16.37,16.44,167300.0,11.1405,11.1881,11.1337,11.1813,167300.0
2009-08-13 15:15:00,16.45,16.47,16.43,16.44,125500.0,11.1881,11.2017,11.1745,11.1813,125500.0
2009-08-13 15:20:00,16.43,16.45,16.42,16.43,77500.0,11.1745,11.1881,11.1677,11.1745,77500.0
2009-08-13 15:25:00,16.43,16.45,16.43,16.44,81200.0,11.1745,11.1881,11.1745,11.1813,81200.0
2009-08-13 15:30:00,16.43,16.45,16.42,16.43,82100.0,11.1745,11.1881,11.1677,11.1745,82100.0
2009-08-13 15:35:00,16.43,16.46,16.42,16.46,191200.0,11.1745,11.1949,11.1677,11.1949,191200.0
2009-08-13 15:40:00,16.46,16.5,16.45,16.48,234300.0,11.1949,11.2221,11.1881,11.2085,234300.0
2009-08-13 15:45:00,16.48,16.48,16.46,16.47,237100.0,11.2085,11.2085,11.1949,11.2017,237100.0
2009-08-13 15:50:00,16.48,16.48,16.46,16.47,308600.0,11.2085,11.2085,11.1949,11.2017,308600.0
2009-08-13 15:55:00,16.47,16.48,16.46,16.48,502500.0,11.2017,11.2085,11.1949,11.2085,502500.0
2009-08-14 09:30:00,16.45,16.47,16.24,16.27,403700.0,11.1881,11.2017,11.0453,11.0657,403700.0
2009-08-14 09:35:00,16.27,16.28,16.23,16.23,191000.0,11.0657,11.0725,11.0385,11.0385,191000.0
2009-08-14 09:40:00,16.24,16.24,16.15,16.19,167800.0,11.0453,11.0453,10.9841,11.0113,167800.0
2009-08-14 09:45:00,16.19,16.22,16.16,16.18,115600.0,11.0113,11.0317,10.9909,11.0045,115600.0
2009-08-14 09:50:00,16.19,16.22,16.18,16.2,306200.0,11.0113,11.0317,11.0045,11.0181,306200.0
2009-08-14 09:55:00,16.21,16.21,16.05,16.05,469200.0,11.0249,11.0249,10.9161,10.9161,469200.0
2009-08-14 10:00:00,16.06,16.06,15.99,16.0,704800.0,10.9229,10.9229,10.8753,10.8821,704800.0
2009-08-14 10:05:00,16.01,16.01,15.87,15.94,514200.0,10.8889,10.8889,10.7937,10.8413,514200.0
2009-08-14 10:10:00,15.95,15.96,15.8,15.85,820400.0,10.8481,10.8549,10.746,10.78,820400.0
2009-08-14 10:15:00,15.85,15.87,15.78,15.85,738600.0,10.78,10.7937,10.7324,10.78,738600.0
2009-08-14 10:20:00,15.84,15.88,15.8,15.83,175100.0,10.7732,10.8005,10.746,10.7664,175100.0
2009-08-14 10:25:00,15.84,15.9,15.82,15.82,251900.0,10.7732,10.8141,10.7596,10.7596,251900.0
2009-08-14 10:30:00,15.82,15.86,15.8,15.81,208200.0,10.7596,10.7869,10.746,10.7528,208200.0
2009-08-14 10:35:00,15.81,15.83,15.79,15.82,295500.0,10.7528,10.7664,10.7392,10.7596,295500.0
2009-08-14 10:40:00,15.82,15.88,15.81,15.85,102500.0,10.7596,10.8005,10.7528,10.78,102500.0
2009-08-14 10:45:00,15.85,15.87,15.82,15.85,185500.0,10.78,10.7937,10.7596,10.78,185500.0
2009-08-14 10:50:00,15.85,15.86,15.8,15.82,114900.0,10.78,10.7869,10.746,10.7596,114900.0
2009-08-14 10:55:00,15.81,15.85,15.8,15.85,70100.0,10.7528,10.78,10.746,10.78,70100.0
2009-08-14 11:00:00,15.85,15.87,15.83,15.87,80900.0,10.78,10.7937,10.7664,10.7937,80900.0
2009-08-14 11:05:00,15.87,15.87,15.83,15.84,87900.0,10.7937,10.7937,10.7664,10.7732,87900.0
2009-08-14 11:10:00,15.84,15.85,15.81,15.83,131900.0,10.7732,10.78,10.7528,10.7664,131900.0
2009-08-14 11:15:00,15.83,15.84,15.8,15.81,91400.0,10.7664,10.7732,10.746,10.7528,91400.0
2009-08-14 11:20:00,15.81,15.82,15.8,15.8,65900.0,10.7528,10.7596,10.746,10.746,65900.0
2009-08-14 11:25:00,15.81,15.81,15.74,15.76,227300.0,10.7528,10.7528,10.7052,10.7188,227300.0
2009-08-14 11:30:00,15.76,15.77,15.74,15.77,161100.0,10.7188,10.7256,10.7052,10.7256,161100.0
2009-08-14 11:35:00,15.77,15.77,15.74,15.77,109100.0,10.7256,10.7256,10.7052,10.7256,109100.0
2009-08-14 11:40:00,15.77,15.78,15.75,15.78,38200.0,10.7256,10.7324,10.712,10.7324,38200.0
2009-08-14 11:45:00,15.78,15.78,15.77,15.78,23500.0,10.7324,10.7324,10.7256,10.7324,23500.0
2009-08-14 11:50:00,15.78,15.78,15.75,15.76,86700.0,10.7324,10.7324,10.712,10.7188,86700.0
2009-08-14 11:55:00,15.76,15.77,15.75,15.76,61200.0,10.7188,10.7256,10.712,10.7188,61200.0
2009-08-14 12:00:00,15.75,15.82,15.75,15.8,321900.0,10.712,10.7596,10.712,10.746,321900.0
2009-08-14 12:05:00,15.79,15.79,15.77,15.78,30300.0,10.7392,10.7392,10.7256,10.7324,30300.0
2009-08-14 12:10:00,15.78,15.8,15.77,15.77,59500.0,10.7324,10.746,10.7256,10.7256,59500.0
2009-08-14 12:15:00,15.77,15.81,15.77,15.8,59700.0,10.7256,10.7528,10.7256,10.746,59700.0
2009-08-14 12:20:00,15.81,15.82,15.76,15.77,77400.0,10.7528,10.7596,10.7188,10.7256,77400.0
2009-08-14 12:25:00,15.77,15.79,15.77,15.77,28400.0,10.7256,10.7392,10.7256,10.7256,28400.0
2009-08-14 12:30:00,15.77,15.78,15.77,15.77,35600.0,10.7256,10.7324,10.7256,10.7256,35600.0
2009-08-14 12:35:00,15.78,15.82,15.77,15.8,71200.0,10.7324,10.7596,10.7256,10.746,71200.0
2009-08-14 12:40:00,15.81,15.82,15.8,15.82,85700.0,10.7528,10.7596,10.746,10.7596,85700.0
2009-08-14 12:45:00,15.82,15.85,15.81,15.85,117500.0,10.7596,10.78,10.7528,10.78,117500.0
2009-08-14 12:50:00,15.85,15.86,15.82,15.83,95100.0,10.78,10.7869,10.7596,10.7664,95100.0
2009-08-14 12:55:00,15.83,15.84,15.82,15.83,93700.0,10.7664,10.7732,10.7596,10.7664,93700.0
2009-08-14 13:00:00,15.84,15.84,15.82,15.83,26400.0,10.7732,10.7732,10.7596,10.7664,26400.0
2009-08-14 13:05:00,15.82,15.85,15.82,15.85,81000.0,10.7596,10.78,10.7596,10.78,81000.0
2009-08-14 13:10:00,15.85,15.87,15.84,15.86,94400.0,10.78,10.7937,10.7732,10.7869,94400.0
2009-08-14 13:15:00,15.86,15.88,15.84,15.88,149400.0,10.7869,10.8005,10.7732,10.8005,149400.0
2009-08-14 13:20:00,15.88,15.88,15.84,15.84,70100.0,10.8005,10.8005,10.7732,10.7732,70100.0
2009-08-14 13:25:00,15.84,15.84,15.82,15.83,43700.0,10.7732,10.7732,10.7596,10.7664,43700.0
2009-08-14 13:30:00,15.83,15.85,15.8,15.8,78200.0,10.7664,10.78,10.746,10.746,78200.0
2009-08-14 13:35:00,15.81,15.82,15.8,15.81,44200.0,10.7528,10.7596,10.746,10.7528,44200.0
2009-08-14 13:40:00,15.81,15.82,15.78,15.79,328700.0,10.7528,10.7596,10.7324,10.7392,328700.0
2009-08-14 13:45:00,15.79,15.8,15.77,15.8,29300.0,10.7392,10.746,10.7256,10.746,29300.0
2009-08-14 13:50:00,15.79,15.79,15.75,15.75,68600.0,10.7392,10.7392,10.712,10.712,68600.0
2009-08-14 13:55:00,15.75,15.76,15.75,15.76,59100.0,10.712,10.7188,10.712,10.7188,59100.0
2009-08-14 14:00:00,15.76,15.78,15.75,15.78,59100.0,10.7188,10.7324,10.712,10.7324,59100.0
2009-08-14 14:05:00,15.77,15.79,15.77,15.78,25000.0,10.7256,10.7392,10.7256,10.7324,25000.0
2009-08-14 14:10:00,15.78,15.8,15.77,15.8,36800.0,10.7324,10.746,10.7256,10.746,36800.0
2009-08-14 14:15:00,15.8,15.8,15.77,15.79,70400.0,10.746,10.746,10.7256,10.7392,70400.0
2009-08-14 14:20:00,15.78,15.8,15.77,15.8,61800.0,10.7324,10.746,10.7256,10.746,61800.0
2009-08-14 14:25:00,15.79,15.8,15.79,15.79,40000.0,10.7392,10.746,10.7392,10.7392,40000.0
2009-08-14 14:30:00,15.79,15.8,15.75,15.77,117700.0,10.7392,10.746,10.712,10.7256,117700.0
2009-08-14 14:35:00,15.77,15.78,15.76,15.77,79900.0,10.7256,10.7324,10.7188,10.7256,79900.0
2009-08-14 14:40:00,15.77,15.8,15.76,15.8,69400.0,10.7256,10.746,10.7188,10.746,69400.0
2009-08-14 14:45:00,15.8,15.8,15.79,15.8,30400.0,10.746,10.746,10.7392,10.746,30400.0
2009-08-14 14:50:00,15.8,15.8,15.79,15.79,58400.0,10.746,10.746,10.7392,10.7392,58400.0
2009-08-14 14:55:00,15.8,15.8,15.79,15.8,76700.0,10.746,10.746,10.7392,10.746,76700.0
2009-08-14 15:00:00,15.79,15.8,15.79,15.8,58800.0,10.7392,10.746,10.7392,10.746,58800.0
2009-08-14 15:05:00,15.8,15.8,15.79,15.8,90400.0,10.746,10.746,10.7392,10.746,90400.0
2009-08-14 15:10:00,15.8,15.8,15.78,15.8,171500.0,10.746,10.746,10.7324,10.746,171500.0
2009-08-14 15:15:00,15.8,15.81,15.79,15.8,70500.0,10.746,10.7528,10.7392,10.746,70500.0
2009-08-14 15:20:00,15.8,15.81,15.79,15.8,151400.0,10.746,10.7528,10.7392,10.746,151400.0
2009-08-14 15:25:00,15.8,15.8,15.77,15.8,152100.0,10.746,10.746,10.7256,10.746,152100.0
2009-08-14 15:30:00,15.8,15.81,15.79,15.8,205500.0,10.746,10.7528,10.7392,10.746,205500.0
2009-08-14 15:35:00,15.8,15.85,15.79,15.84,372000.0,10.746,10.78,10.7392,10.7732,372000.0
2009-08-14 15:40:00,15.83,15.84,15.8,15.81,320400.0,10.7664,10.7732,10.746,10.7528,320400.0
2009-08-14 15:45:00,15.81,15.85,15.8,15.8,290400.0,10.7528,10.78,10.746,10.746,290400.0
2009-08-14 15:50:00,15.8,15.83,15.8,15.81,379200.0,10.746,10.7664,10.746,10.7528,379200.0
2009-08-14 15:55:00,15.82,15.88,15.81,15.88,611600.0,10.7596,10.8005,10.7528,10.8005,611600.0
2009-08-17 09:30:00,15.57,15.6,15.32,15.53,300100.0,10.5896,10.61,10.4196,10.5624,300100.0
2009-08-17 09:35:00,15.53,15.6,15.45,15.47,263800.0,10.5624,10.61,10.508,10.5216,263800.0
2009-08-17 09:40:00,15.46,15.47,15.39,15.4,464500.0,10.5148,10.5216,10.4672,10.474,464500.0
2009-08-17 09:45:00,15.39,15.39,15.32,15.35,232000.0,10.4672,10.4672,10.4196,10.44,232000.0
2009-08-17 09:50:00,15.36,15.41,15.32,15.38,245900.0,10.4468,10.4808,10.4196,10.4604,245900.0
2009-08-17 09:55:00,15.37,15.44,15.35,15.39,164500.0,10.4536,10.5012,10.44,10.4672,164500.0
2009-08-17 10:00:00,15.39,15.39,15.33,15.33,248700.0,10.4672,10.4672,10.4264,10.4264,248700.0
2009-08-17 10:05:00,15.33,15.34,15.27,15.27,283600.0,10.4264,10.4332,10.3856,10.3856,283600.0
2009-08-17 10:10:00,15.27,15.31,15.27,15.27,136800.0,10.3856,10.4128,10.3856,10.3856,136800.0
2009-08-17 10:15:00,15.27,15.27,15.19,15.2,424700.0,10.3856,10.3856,10.3312,10.338,424700.0
2009-08-17 10:20:00,15.19,15.23,15.14,15.16,295300.0,10.3312,10.3584,10.2972,10.3108,295300.0
2009-08-17 10:25:00,15.16,15.23,15.13,15.21,446200.0,10.3108,10.3584,10.2904,10.3448,446200.0
2009-08-17 10:30:00,15.2,15.3,15.2,15.29,470600.0,10.338,10.406,10.338,10.3992,470600.0
2009-08-17 10:35:00,15.3,15.3,15.27,15.28,170600.0,10.406,10.406,10.3856,10.3924,170600.0
2009-08-17 10:40:00,15.29,15.32,15.28,15.29,166100.0,10.3992,10.4196,10.3924,10.3992,166100.0
2009-08-17 10:45:00,15.29,15.34,15.28,15.33,187900.0,10.3992,10.4332,10.3924,10.4264,187900.0
2009-08-17 10:50:00,15.33,15.38,15.33,15.36,175800.0,10.4264,10.4604,10.4264,10.4468,175800.0
2009-08-17 10:55:00,15.35,15.36,15.3,15.3,236800.0,10.44,10.4468,10.406,10.406,236800.0
2009-08-17 11:00:00,15.3,15.31,15.29,15.3,100200.0,10.406,10.4128,10.3992,10.406,100200.0
2009-08-17 11:05:00,15.31,15.32,15.3,15.31,124400.0,10.4128,10.4196,10.406,10.4128,124400.0
2009-08-17 11:10:00,15.32,15.32,15.31,15.31,49200.0,10.4196,10.4196,10.4128,10.4128,49200.0
2009-08-17 11:15:00,15.31,15.32,15.25,15.25,176300.0,10.4128,10.4196,10.372,10.372,176300.0
2009-08-17 11:20:00,15.25,15.26,15.2,15.21,196200.0,10.372,10.3788,10.338,10.3448,196200.0
2009-08-17 11:25:00,15.2,15.25,15.2,15.22,227400.0,10.338,10.372,10.338,10.3516,227400.0
2009-08-17 11:30:00,15.23,15.25,15.22,15.25,57300.0,10.3584,10.372,10.3516,10.372,57300.0
2009-08-17 11:35:00,15.25,15.27,15.24,15.24,129800.0,10.372,10.3856,10.3652,10.3652,129800.0
2009-08-17 11:40:00,15.24,15.26,15.24,15.25,80200.0,10.3652,10.3788,10.3652,10.372,80200.0
2009-08-17 11:45:00,15.26,15.26,15.25,15.26,34800.0,10.3788,10.3788,10.372,10.3788,34800.0
2009-08-17 11:50:00,15.25,15.28,15.25,15.28,69700.0,10.372,10.3924,10.372,10.3924,69700.0
2009-08-17 11:55:00,15.28,15.3,15.27,15.29,77800.0,10.3924,10.406,10.3856,10.3992,77800.0
2009-08-17 12:00:00,15.29,15.29,15.28,15.28,15700.0,10.3992,10.3992,10.3924,10.3924,15700.0
2009-08-17 12:05:00,15.29,15.29,15.28,15.29,53100.0,10.3992,10.3992,10.3924,10.3992,53100.0
2009-08-17 12:10:00,15.28,15.29,15.28,15.28,36000.0,10.3924,10.3992,10.3924,10.3924,36000.0
2009-08-17 12:15:00,15.29,15.29,15.28,15.28,77900.0,10.3992,10.3992,10.3924,10.3924,77900.0
2009-08-17 12:20:00,15.28,15.28,15.23,15.27,322300.0,10.3924,10.3924,10.3584,10.3856,322300.0
2009-08-17 12:25:00,15.26,15.27,15.24,15.26,74600.0,10.3788,10.3856,10.3652,10.3788,74600.0
2009-08-17 12:30:00,15.26,15.28,15.25,15.27,58300.0,10.3788,10.3924,10.372,10.3856,58300.0
2009-08-17 12:35:00,15.28,15.28,15.27,15.27,74000.0,10.3924,10.3924,10.3856,10.3856,74000.0
2009-08-17 12:40:00,15.27,15.27,15.24,15.26,168000.0,10.3856,10.3856,10.3652,10.3788,168000.0
2009-08-17 12:45:00,15.26,15.26,15.24,15.25,82000.0,10.3788,10.3788,10.3652,10.372,82000.0
2009-08-17 12:50:00,15.25,15.25,15.24,15.25,66300.0,10.372,10.372,10.3652,10.372,66300.0
2009-08-17 12:55:00,15.25,15.25,15.23,15.23,67400.0,10.372,10.372,10.3584,10.3584,67400.0
2009-08-17 13:00:00,15.24,15.24,15.19,15.19,206900.0,10.3652,10.3652,10.3312,10.3312,206900.0
2009-08-17 13:05:00,15.19,15.2,15.17,15.18,116400.0,10.3312,10.338,10.3176,10.3244,116400.0
2009-08-17 13:10:00,15.18,15.19,15.18,15.19,24800.0,10.3244,10.3312,10.3244,10.3312,24800.0
2009-08-17 13:15:00,15.18,15.19,15.18,15.18,64300.0,10.3244,10.3312,10.3244,10.3244,64300.0
2009-08-17 13:20:00,15.18,15.19,15.17,15.18,85100.0,10.3244,10.3312,10.3176,10.3244,85100.0
2009-08-17 13:25:00,15.19,15.21,15.18,15.21,60400.0,10.3312,10.3448,10.3244,10.3448,60400.0
2009-08-17 13:30:00,15.21,15.22,15.2,15.22,103800.0,10.3448,10.3516,10.338,10.3516,103800.0
2009-08-17 13:35:00,15.22,15.23,15.22,15.22,87100.0,10.3516,10.3584,10.3516,10.3516,87100.0
2009-08-17 13:40:00,15.23,15.23,15.22,15.23,53600.0,10.3584,10.3584,10.3516,10.3584,53600.0
2009-08-17 13:45:00,15.22,15.23,15.18,15.18,179400.0,10.3516,10.3584,10.3244,10.3244,179400.0
2009-08-17 13:50:00,15.18,15.23,15.18,15.23,92200.0,10.3244,10.3584,10.3244,10.3584,92200.0
2009-08-17 13:55:00,15.22,15.23,15.21,15.22,144500.0,10.3516,10.3584,10.3448,10.3516,144500.0
2009-08-17 14:00:00,15.22,15.24,15.21,15.23,153100.0,10.3516,10.3652,10.3448,10.3584,153100.0
2009-08-17 14:05:00,15.23,15.24,15.23,15.23,59300.0,10.3584,10.3652,10.3584,10.3584,59300.0
2009-08-17 14:10:00,15.23,15.24,15.22,15.22,61600.0,10.3584,10.3652,10.3516,10.3516,61600.0
2009-08-17 14:15:00,15.22,15.25,15.22,15.24,86700.0,10.3516,10.372,10.3516,10.3652,86700.0
2009-08-17 14:20:00,15.24,15.26,15.24,15.25,99600.0,10.3652,10.3788,10.3652,10.372,99600.0
2009-08-17 14:25:00,15.24,15.26,15.23,15.26,73600.0,10.3652,10.3788,10.3584,10.3788,73600.0
2009-08-17 14:30:00,15.27,15.27,15.26,15.26,28900.0,10.3856,10.3856,10.3788,10.3788,28900.0
2009-08-17 14:35:00,15.27,15.27,15.24,15.25,85200.0,10.3856,10.3856,10.3652,10.372,85200.0
2009-08-17 14:40:00,15.24,15.25,15.24,15.24,53500.0,10.3652,10.372,10.3652,10.3652,53500.0
2009-08-17 14:45:00,15.24,15.25,15.24,15.24,64700.0,10.3652,10.372,10.3652,10.3652,64700.0
2009-08-17 14:50:00,15.24,15.25,15.23,15.24,269100.0,10.3652,10.372,10.3584,10.3652,269100.0
2009-08-17 14:55:00,15.25,15.25,15.23,15.23,66200.0,10.372,10.372,10.3584,10.3584,66200.0
2009-08-17 15:00:00,15.24,15.24,15.22,15.23,256500.0,10.3652,10.3652,10.3516,10.3584,256500.0
2009-08-17 15:05:00,15.24,15.26,15.23,15.25,143700.0,10.3652,10.3788,10.3584,10.372,143700.0
2009-08-17 15:10:00,15.25,15.26,15.21,15.21,140000.0,10.372,10.3788,10.3448,10.3448,140000.0
2009-08-17 15:15:00,15.21,15.22,15.19,15.22,247200.0,10.3448,10.3516,10.3312,10.3516,247200.0
2009-08-17 15:20:00,15.21,15.22,15.2,15.2,80700.0,10.3448,10.3516,10.338,10.338,80700.0
2009-08-17 15:25:00,15.2,15.21,15.18,15.2,365500.0,10.338,10.3448,10.3244,10.338,365500.0
2009-08-17 15:30:00,15.2,15.2,15.17,15.18,353700.0,10.338,10.338,10.3176,10.3244,353700.0
2009-08-17 15:35:00,15.18,15.19,15.17,15.18,228300.0,10.3244,10.3312,10.3176,10.3244,228300.0
2009-08-17 15:40:00,15.17,15.18,15.13,15.15,501200.0,10.3176,10.3244,10.2904,10.304,501200.0
2009-08-17 15:45:00,15.15,15.16,15.13,15.13,379900.0,10.304,10.3108,10.2904,10.2904,379900.0
2009-08-17 15:50:00,15.13,15.16,15.12,15.15,648800.0,10.2904,10.3108,10.2836,10.304,648800.0
2009-08-17 15:55:00,15.15,15.2,15.15,15.16,870600.0,10.304,10.338,10.304,10.3108,870600.0
2009-08-18 09:30:00,15.53,15.64,15.51,15.63,534400.0,10.5624,10.6372,10.5488,10.6304,534400.0
2009-08-18 09:35:00,15.63,15.68,15.62,15.65,396500.0,10.6304,10.6644,10.6236,10.644,396500.0
2009-08-18 09:40:00,15.65,15.71,15.64,15.7,273800.0,10.644,10.6848,10.6372,10.678,273800.0
2009-08-18 09:45:00,15.7,15.71,15.65,15.66,204600.0,10.678,10.6848,10.644,10.6508,204600.0
2009-08-18 09:50:00,15.67,15.7,15.62,15.66,400700.0,10.6576,10.678,10.6236,10.6508,400700.0
2009-08-18 09:55:00,15.65,15.66,15.59,15.61,213400.0,10.644,10.6508,10.6032,10.6168,213400.0
2009-08-18 10:00:00,15.61,15.72,15.61,15.71,351700.0,10.6168,10.6916,10.6168,10.6848,351700.0
2009-08-18 10:05:00,15.72,15.75,15.7,15.71,353100.0,10.6916,10.712,10.678,10.6848,353100.0
2009-08-18 10:10:00,15.71,15.77,15.7,15.75,242400.0,10.6848,10.7256,10.678,10.712,242400.0
2009-08-18 10:15:00,15.75,15.77,15.7,15.7,258400.0,10.712,10.7256,10.678,10.678,258400.0
2009-08-18 10:20:00,15.7,15.75,15.7,15.75,116000.0,10.678,10.712,10.678,10.712,116000.0
2009-08-18 10:25:00,15.75,15.75,15.66,15.66,310800.0,10.712,10.712,10.6508,10.6508,310800.0
2009-08-18 10:30:00,15.66,15.68,15.65,15.68,139200.0,10.6508,10.6644,10.644,10.6644,139200.0
2009-08-18 10:35:00,15.68,15.68,15.63,15.65,229300.0,10.6644,10.6644,10.6304,10.644,229300.0
2009-08-18 10:40:00,15.65,15.66,15.61,15.61,99400.0,10.644,10.6508,10.6168,10.6168,99400.0
2009-08-18 10:45:00,15.62,15.68,15.61,15.66,301200.0,10.6236,10.6644,10.6168,10.6508,301200.0
2009-08-18 10:50:00,15.67,15.67,15.64,15.66,93500.0,10.6576,10.6576,10.6372,10.6508,93500.0
2009-08-18 10:55:00,15.67,15.67,15.62,15.62,154500.0,10.6576,10.6576,10.6236,10.6236,154500.0
2009-08-18 11:00:00,15.62,15.65,15.62,15.65,107000.0,10.6236,10.644,10.6236,10.644,107000.0
2009-08-18 11:05:00,15.65,15.66,15.64,15.66,87200.0,10.644,10.6508,10.6372,10.6508,87200.0
2009-08-18 11:10:00,15.65,15.68,15.65,15.66,151100.0,10.644,10.6644,10.644,10.6508,151100.0
2009-08-18 11:15:00,15.66,15.7,15.64,15.65,299100.0,10.6508,10.678,10.6372,10.644,299100.0
2009-08-18 11:20:00,15.65,15.67,15.65,15.66,138700.0,10.644,10.6576,10.644,10.6508,138700.0
2009-08-18 11:25:00,15.66,15.67,15.66,15.66,42900.0,10.6508,10.6576,10.6508,10.6508,42900.0
2009-08-18 11:30:00,15.66,15.69,15.66,15.69,72300.0,10.6508,10.6712,10.6508,10.6712,72300.0
2009-08-18 11:35:00,15.68,15.69,15.65,15.68,122400.0,10.6644,10.6712,10.644,10.6644,122400.0
2009-08-18 11:40:00,15.68,15.68,15.67,15.68,70800.0,10.6644,10.6644,10.6576,10.6644,70800.0
2009-08-18 11:45:00,15.68,15.68,15.65,15.66,70300.0,10.6644,10.6644,10.644,10.6508,70300.0
2009-08-18 11:50:00,15.65,15.66,15.63,15.64,166900.0,10.644,10.6508,10.6304,10.6372,166900.0
2009-08-18 11:55:00,15.63,15.65,15.63,15.65,46200.0,10.6304,10.644,10.6304,10.644,46200.0
2009-08-18 12:00:00,15.65,15.69,15.65,15.68,143000.0,10.644,10.6712,10.644,10.6644,143000.0
2009-08-18 12:05:00,15.68,15.69,15.67,15.69,64400.0,10.6644,10.6712,10.6576,10.6712,64400.0
2009-08-18 12:10:00,15.68,15.7,15.68,15.7,110700.0,10.6644,10.678,10.6644,10.678,110700.0
2009-08-18 12:15:00,15.7,15.7,15.69,15.7,104600.0,10.678,10.678,10.6712,10.678,104600.0
2009-08-18 12:20:00,15.7,15.71,15.69,15.71,118600.0,10.678,10.6848,10.6712,10.6848,118600.0
2009-08-18 12:25:00,15.71,15.71,15.69,15.69,122900.0,10.6848,10.6848,10.6712,10.6712,122900.0
2009-08-18 12:30:00,15.7,15.7,15.68,15.69,58100.0,10.678,10.678,10.6644,10.6712,58100.0
2009-08-18 12:35:00,15.69,15.69,15.68,15.69,47300.0,10.6712,10.6712,10.6644,10.6712,47300.0
2009-08-18 12:40:00,15.69,15.73,15.68,15.72,165700.0,10.6712,10.6984,10.6644,10.6916,165700.0
2009-08-18 12:45:00,15.72,15.73,15.7,15.7,76700.0,10.6916,10.6984,10.678,10.678,76700.0
2009-08-18 12:50:00,15.7,15.71,15.68,15.68,119800.0,10.678,10.6848,10.6644,10.6644,119800.0
2009-08-18 12:55:00,15.68,15.73,15.68,15.73,205900.0,10.6644,10.6984,10.6644,10.6984,205900.0
2009-08-18 13:00:00,15.73,15.77,15.72,15.77,66500.0,10.6984,10.7256,10.6916,10.7256,66500.0
2009-08-18 13:05:00,15.77,15.78,15.76,15.78,89900.0,10.7256,10.7324,10.7188,10.7324,89900.0
2009-08-18 13:10:00,15.78,15.79,15.75,15.76,115700.0,10.7324,10.7392,10.712,10.7188,115700.0
2009-08-18 13:15:00,15.76,15.78,15.75,15.78,46200.0,10.7188,10.7324,10.712,10.7324,46200.0
2009-08-18 13:20:00,15.78,15.81,15.77,15.81,111800.0,10.7324,10.7528,10.7256,10.7528,111800.0
2009-08-18 13:25:00,15.81,15.83,15.79,15.83,171000.0,10.7528,10.7664,10.7392,10.7664,171000.0
2009-08-18 13:30:00,15.82,15.84,15.82,15.83,84600.0,10.7596,10.7732,10.7596,10.7664,84600.0
2009-08-18 13:35:00,15.83,15.84,15.82,15.83,88700.0,10.7664,10.7732,10.7596,10.7664,88700.0
2009-08-18 13:40:00,15.82,15.83,15.78,15.79,211700.0,10.7596,10.7664,10.7324,10.7392,211700.0
2009-08-18 13:45:00,15.79,15.8,15.78,15.8,67800.0,10.7392,10.746,10.7324,10.746,67800.0
2009-08-18 13:50:00,15.8,15.81,15.8,15.81,49600.0,10.746,10.7528,10.746,10.7528,49600.0
2009-08-18 13:55:00,15.81,15.85,15.8,15.85,82700.0,10.7528,10.78,10.746,10.78,82700.0
2009-08-18 14:00:00,15.85,15.87,15.84,15.87,112500.0,10.78,10.7937,10.7732,10.7937,112500.0
2009-08-18 14:05:00,15.87,15.89,15.86,15.88,224900.0,10.7937,10.8073,10.7869,10.8005,224900.0
2009-08-18 14:10:00,15.88,15.88,15.86,15.87,92300.0,10.8005,10.8005,10.7869,10.7937,92300.0
2009-08-18 14:15:00,15.87,15.87,15.86,15.87,52900.0,10.7937,10.7937,10.7869,10.7937,52900.0
2009-08-18 14:20:00,15.87,15.88,15.86,15.87,70000.0,10.7937,10.8005,10.7869,10.7937,70000.0
2009-08-18 14:25:00,15.88,15.9,15.87,15.9,226000.0,10.8005,10.8141,10.7937,10.8141,226000.0
2009-08-18 14:30:00,15.89,15.95,15.84,15.86,379700.0,10.8073,10.8481,10.7732,10.7869,379700.0
2009-08-18 14:35:00,15.84,15.89,15.83,15.89,123600.0,10.7732,10.8073,10.7664,10.8073,123600.0
2009-08-18 14:40:00,15.88,15.89,15.88,15.89,39500.0,10.8005,10.8073,10.8005,10.8073,39500.0
2009-08-18 14:45:00,15.89,15.89,15.87,15.88,137200.0,10.8073,10.8073,10.7937,10.8005,137200.0
2009-08-18 14:50:00,15.87,15.88,15.87,15.88,72300.0,10.7937,10.8005,10.7937,10.8005,72300.0
2009-08-18 14:55:00,15.88,15.88,15.87,15.88,54700.0,10.8005,10.8005,10.7937,10.8005,54700.0
2009-08-18 15:00:00,15.87,15.88,15.87,15.88,76100.0,10.7937,10.8005,10.7937,10.8005,76100.0
2009-08-18 15:05:00,15.87,15.88,15.87,15.87,49000.0,10.7937,10.8005,10.7937,10.7937,49000.0
2009-08-18 15:10:00,15.87,15.88,15.83,15.83,264800.0,10.7937,10.8005,10.7664,10.7664,264800.0
2009-08-18 15:15:00,15.84,15.89,15.83,15.88,227000.0,10.7732,10.8073,10.7664,10.8005,227000.0
2009-08-18 15:20:00,15.88,15.92,15.88,15.92,142800.0,10.8005,10.8277,10.8005,10.8277,142800.0
2009-08-18 15:25:00,15.92,15.92,15.88,15.89,163800.0,10.8277,10.8277,10.8005,10.8073,163800.0
2009-08-18 15:30:00,15.9,15.92,15.89,15.91,194400.0,10.8141,10.8277,10.8073,10.8209,194400.0
2009-08-18 15:35:00,15.91,15.92,15.88,15.88,222400.0,10.8209,10.8277,10.8005,10.8005,222400.0
2009-08-18 15:40:00,15.88,15.89,15.87,15.88,148900.0,10.8005,10.8073,10.7937,10.8005,148900.0
2009-08-18 15:45:00,15.87,15.88,15.87,15.88,180600.0,10.7937,10.8005,10.7937,10.8005,180600.0
2009-08-18 15:50:00,15.87,15.91,15.87,15.89,372400.0,10.7937,10.8209,10.7937,10.8073,372400.0
2009-08-18 15:55:00,15.88,15.89,15.84,15.88,854600.0,10.8005,10.8073,10.7732,10.8005,854600.0
2009-08-19 09:30:00,15.64,15.7,15.48,15.58,352200.0,10.6372,10.678,10.5284,10.5964,352200.0
2009-08-19 09:35:00,15.57,15.58,15.47,15.49,239300.0,10.5896,10.5964,10.5216,10.5352,239300.0
2009-08-19 09:40:00,15.5,15.54,15.45,15.5,290500.0,10.542,10.5692,10.508,10.542,290500.0
2009-08-19 09:45:00,15.51,15.62,15.5,15.5,174500.0,10.5488,10.6236,10.542,10.542,174500.0
2009-08-19 09:50:00,15.51,15.53,15.45,15.46,165400.0,10.5488,10.5624,10.508,10.5148,165400.0
2009-08-19 09:55:00,15.45,15.56,15.45,15.5,154800.0,10.508,10.5828,10.508,10.542,154800.0
2009-08-19 10:00:00,15.5,15.63,15.49,15.62,175700.0,10.542,10.6304,10.5352,10.6236,175700.0
2009-08-19 10:05:00,15.61,15.63,15.6,15.6,83800.0,10.6168,10.6304,10.61,10.61,83800.0
2009-08-19 10:10:00,15.6,15.61,15.56,15.57,57100.0,10.61,10.6168,10.5828,10.5896,57100.0
2009-08-19 10:15:00,15.56,15.58,15.56,15.58,60900.0,10.5828,10.5964,10.5828,10.5964,60900.0
2009-08-19 10:20:00,15.57,15.58,15.56,15.57,53400.0,10.5896,10.5964,10.5828,10.5896,53400.0
2009-08-19 10:25:00,15.58,15.58,15.54,15.54,82800.0,10.5964,10.5964,10.5692,10.5692,82800.0
2009-08-19 10:30:00,15.55,15.65,15.55,15.58,212700.0,10.576,10.644,10.576,10.5964,212700.0
2009-08-19 10:35:00,15.59,15.64,15.57,15.61,109200.0,10.6032,10.6372,10.5896,10.6168,109200.0
2009-08-19 10:40:00,15.61,15.64,15.6,15.63,150800.0,10.6168,10.6372,10.61,10.6304,150800.0
2009-08-19 10:45:00,15.63,15.63,15.55,15.56,65300.0,10.6304,10.6304,10.576,10.5828,65300.0
2009-08-19 10:50:00,15.56,15.6,15.56,15.58,44200.0,10.5828,10.61,10.5828,10.5964,44200.0
2009-08-19 10:55:00,15.58,15.59,15.55,15.58,51700.0,10.5964,10.6032,10.576,10.5964,51700.0
2009-08-19 11:00:00,15.58,15.62,15.55,15.6,92200.0,10.5964,10.6236,10.576,10.61,92200.0
2009-08-19 11:05:00,15.59,15.6,15.54,15.54,43300.0,10.6032,10.61,10.5692,10.5692,43300.0
2009-08-19 11:10:00,15.54,15.58,15.54,15.58,62400.0,10.5692,10.5964,10.5692,10.5964,62400.0
2009-08-19 11:15:00,15.57,15.59,15.56,15.58,32600.0,10.5896,10.6032,10.5828,10.5964,32600.0
2009-08-19 11:20:00,15.58,15.58,15.55,15.57,43200.0,10.5964,10.5964,10.576,10.5896,43200.0
2009-08-19 11:25:00,15.56,15.58,15.55,15.58,64900.0,10.5828,10.5964,10.576,10.5964,64900.0
2009-08-19 11:30:00,15.58,15.6,15.57,15.59,36900.0,10.5964,10.61,10.5896,10.6032,36900.0
2009-08-19 11:35:00,15.59,15.64,15.57,15.64,132000.0,10.6032,10.6372,10.5896,10.6372,132000.0
2009-08-19 11:40:00,15.64,15.65,15.63,15.63,70300.0,10.6372,10.644,10.6304,10.6304,70300.0
2009-08-19 11:45:00,15.64,15.68,15.63,15.68,31200.0,10.6372,10.6644,10.6304,10.6644,31200.0
2009-08-19 11:50:00,15.68,15.77,15.68,15.74,199700.0,10.6644,10.7256,10.6644,10.7052,199700.0
2009-08-19 11:55:00,15.74,15.75,15.7,15.75,118200.0,10.7052,10.712,10.678,10.712,118200.0
2009-08-19 12:00:00,15.75,15.76,15.73,15.73,79700.0,10.712,10.7188,10.6984,10.6984,79700.0
2009-08-19 12:05:00,15.74,15.81,15.73,15.81,90500.0,10.7052,10.7528,10.6984,10.7528,90500.0
2009-08-19 12:10:00,15.8,15.84,15.78,15.79,94000.0,10.746,10.7732,10.7324,10.7392,94000.0
2009-08-19 12:15:00,15.79,15.79,15.76,15.77,38100.0,10.7392,10.7392,10.7188,10.7256,38100.0
2009-08-19 12:20:00,15.77,15.78,15.76,15.77,23500.0,10.7256,10.7324,10.7188,10.7256,23500.0
2009-08-19 12:25:00,15.78,15.78,15.76,15.78,31800.0,10.7324,10.7324,10.7188,10.7324,31800.0
2009-08-19 12:30:00,15.79,15.79,15.76,15.77,49700.0,10.7392,10.7392,10.7188,10.7256,49700.0
2009-08-19 12:35:00,15.76,15.77,15.75,15.77,54900.0,10.7188,10.7256,10.712,10.7256,54900.0
2009-08-19 12:40:00,15.77,15.77,15.74,15.74,19800.0,10.7256,10.7256,10.7052,10.7052,19800.0
2009-08-19 12:45:00,15.74,15.76,15.74,15.75,72500.0,10.7052,10.7188,10.7052,10.712,72500.0
2009-08-19 12:50:00,15.75,15.82,15.75,15.81,83800.0,10.712,10.7596,10.712,10.7528,83800.0
2009-08-19 12:55:00,15.81,15.81,15.78,15.79,69600.0,10.7528,10.7528,10.7324,10.7392,69600.0
2009-08-19 13:00:00,15.78,15.79,15.78,15.79,22700.0,10.7324,10.7392,10.7324,10.7392,22700.0
2009-08-19 13:05:00,15.79,15.82,15.78,15.82,68400.0,10.7392,10.7596,10.7324,10.7596,68400.0
2009-08-19 13:10:00,15.82,15.85,15.81,15.85,69600.0,10.7596,10.78,10.7528,10.78,69600.0
2009-08-19 13:15:00,15.84,15.85,15.82,15.83,62800.0,10.7732,10.78,10.7596,10.7664,62800.0
2009-08-19 13:20:00,15.83,15.83,15.81,15.82,39400.0,10.7664,10.7664,10.7528,10.7596,39400.0
2009-08-19 13:25:00,15.83,15.83,15.81,15.81,23200.0,10.7664,10.7664,10.7528,10.7528,23200.0
2009-08-19 13:30:00,15.81,15.82,15.79,15.79,54400.0,10.7528,10.7596,10.7392,10.7392,54400.0
2009-08-19 13:35:00,15.8,15.83,15.8,15.82,113900.0,10.746,10.7664,10.746,10.7596,113900.0
2009-08-19 13:40:00,15.83,15.84,15.81,15.82,58800.0,10.7664,10.7732,10.7528,10.7596,58800.0
2009-08-19 13:45:00,15.82,15.83,15.78,15.78,136200.0,10.7596,10.7664,10.7324,10.7324,136200.0
2009-08-19 13:50:00,15.8,15.8,15.78,15.79,16100.0,10.746,10.746,10.7324,10.7392,16100.0
2009-08-19 13:55:00,15.79,15.79,15.76,15.77,62800.0,10.7392,10.7392,10.7188,10.7256,62800.0
2009-08-19 14:00:00,15.76,15.77,15.74,15.76,98100.0,10.7188,10.7256,10.7052,10.7188,98100.0
2009-08-19 14:05:00,15.75,15.76,15.73,15.73,68300.0,10.712,10.7188,10.6984,10.6984,68300.0
2009-08-19 14:10:00,15.73,15.75,15.71,15.75,96400.0,10.6984,10.712,10.6848,10.712,96400.0
2009-08-19 14:15:00,15.74,15.75,15.71,15.71,86100.0,10.7052,10.712,10.6848,10.6848,86100.0
2009-08-19 14:20:00,15.71,15.72,15.69,15.69,131900.0,10.6848,10.6916,10.6712,10.6712,131900.0
2009-08-19 14:25:00,15.7,15.7,15.68,15.69,50700.0,10.678,10.678,10.6644,10.6712,50700.0
2009-08-19 14:30:00,15.69,15.69,15.67,15.68,69800.0,10.6712,10.6712,10.6576,10.6644,69800.0
2009-08-19 14:35:00,15.68,15.68,15.67,15.67,24500.0,10.6644,10.6644,10.6576,10.6576,24500.0
2009-08-19 14:40:00,15.67,15.69,15.67,15.68,74300.0,10.6576,10.6712,10.6576,10.6644,74300.0
2009-08-19 14:45:00,15.69,15.7,15.68,15.7,37600.0,10.6712,10.678,10.6644,10.678,37600.0
2009-08-19 14:50:00,15.7,15.74,15.69,15.74,113900.0,10.678,10.7052,10.6712,10.7052,113900.0
2009-08-19 14:55:00,15.74,15.75,15.71,15.72,55000.0,10.7052,10.712,10.6848,10.6916,55000.0
2009-08-19 15:00:00,15.72,15.72,15.7,15.71,53600.0,10.6916,10.6916,10.678,10.6848,53600.0
2009-08-19 15:05:00,15.71,15.72,15.68,15.68,62400.0,10.6848,10.6916,10.6644,10.6644,62400.0
2009-08-19 15:10:00,15.68,15.69,15.65,15.67,79000.0,10.6644,10.6712,10.644,10.6576,79000.0
2009-08-19 15:15:00,15.66,15.67,15.66,15.67,61500.0,10.6508,10.6576,10.6508,10.6576,61500.0
2009-08-19 15:20:00,15.66,15.68,15.66,15.67,47400.0,10.6508,10.6644,10.6508,10.6576,47400.0
2009-08-19 15:25:00,15.68,15.68,15.67,15.67,32700.0,10.6644,10.6644,10.6576,10.6576,32700.0
2009-08-19 15:30:00,15.68,15.68,15.65,15.68,117900.0,10.6644,10.6644,10.644,10.6644,117900.0
2009-08-19 15:35:00,15.67,15.71,15.67,15.71,99000.0,10.6576,10.6848,10.6576,10.6848,99000.0
2009-08-19 15:40:00,15.71,15.72,15.7,15.72,101000.0,10.6848,10.6916,10.678,10.6916,101000.0
2009-08-19 15:45:00,15.71,15.72,15.69,15.7,86800.0,10.6848,10.6916,10.6712,10.678,86800.0
2009-08-19 15:50:00,15.69,15.72,15.69,15.72,146000.0,10.6712,10.6916,10.6712,10.6916,146000.0
2009-08-19 15:55:00,15.72,15.74,15.71,15.72,422700.0,10.6916,10.7052,10.6848,10.6916,422700.0
2009-08-20 09:30:00,15.57,15.85,15.57,15.82,191300.0,10.5896,10.78,10.5896,10.7596,191300.0
2009-08-20 09:35:00,15.83,15.85,15.73,15.81,111200.0,10.7664,10.78,10.6984,10.7528,111200.0
2009-08-20 09:40:00,15.81,15.85,15.76,15.81,116600.0,10.7528,10.78,10.7188,10.7528,116600.0
2009-08-20 09:45:00,15.81,15.92,15.81,15.87,326200.0,10.7528,10.8277,10.7528,10.7937,326200.0
2009-08-20 09:50:00,15.87,15.88,15.85,15.87,155700.0,10.7937,10.8005,10.78,10.7937,155700.0
2009-08-20 09:55:00,15.87,15.91,15.84,15.91,131900.0,10.7937,10.8209,10.7732,10.8209,131900.0
2009-08-20 10:00:00,15.9,15.92,15.86,15.88,95400.0,10.8141,10.8277,10.7869,10.8005,95400.0
2009-08-20 10:05:00,15.88,15.89,15.82,15.82,133900.0,10.8005,10.8073,10.7596,10.7596,133900.0
2009-08-20 10:10:00,15.83,15.83,15.77,15.81,143100.0,10.7664,10.7664,10.7256,10.7528,143100.0
2009-08-20 10:15:00,15.8,15.82,15.78,15.8,106800.0,10.746,10.7596,10.7324,10.746,106800.0
2009-08-20 10:20:00,15.8,15.85,15.8,15.85,80900.0,10.746,10.78,10.746,10.78,80900.0
2009-08-20 10:25:00,15.84,15.87,15.83,15.85,70000.0,10.7732,10.7937,10.7664,10.78,70000.0
2009-08-20 10:30:00,15.86,15.89,15.85,15.87,77400.0,10.7869,10.8073,10.78,10.7937,77400.0
2009-08-20 10:35:00,15.86,15.9,15.86,15.89,51700.0,10.7869,10.8141,10.7869,10.8073,51700.0
2009-08-20 10:40:00,15.9,15.92,15.88,15.9,88100.0,10.8141,10.8277,10.8005,10.8141,88100.0
2009-08-20 10:45:00,15.89,15.89,15.88,15.89,29700.0,10.8073,10.8073,10.8005,10.8073,29700.0
2009-08-20 10:50:00,15.89,15.89,15.86,15.86,78500.0,10.8073,10.8073,10.7869,10.7869,78500.0
2009-08-20 10:55:00,15.87,15.88,15.85,15.85,45200.0,10.7937,10.8005,10.78,10.78,45200.0
2009-08-20 11:00:00,15.86,15.87,15.83,15.83,90300.0,10.7869,10.7937,10.7664,10.7664,90300.0
2009-08-20 11:05:00,15.84,15.84,15.83,15.84,24000.0,10.7732,10.7732,10.7664,10.7732,24000.0
2009-08-20 11:10:00,15.84,15.85,15.83,15.84,28000.0,10.7732,10.78,10.7664,10.7732,28000.0
2009-08-20 11:15:00,15.85,15.92,15.82,15.87,436500.0,10.78,10.8277,10.7596,10.7937,436500.0
2009-08-20 11:20:00,15.87,15.93,15.86,15.92,129700.0,10.7937,10.8345,10.7869,10.8277,129700.0
2009-08-20 11:25:00,15.93,15.96,15.89,15.93,170500.0,10.8345,10.8549,10.8073,10.8345,170500.0
2009-08-20 11:30:00,15.93,15.95,15.93,15.95,71000.0,10.8345,10.8481,10.8345,10.8481,71000.0
2009-08-20 11:35:00,15.95,15.95,15.88,15.94,144400.0,10.8481,10.8481,10.8005,10.8413,144400.0
2009-08-20 11:40:00,15.95,15.98,15.94,15.95,111500.0,10.8481,10.8685,10.8413,10.8481,111500.0
2009-08-20 11:45:00,15.95,15.96,15.92,15.92,84500.0,10.8481,10.8549,10.8277,10.8277,84500.0
2009-08-20 11:50:00,15.93,15.93,15.89,15.9,36300.0,10.8345,10.8345,10.8073,10.8141,36300.0
2009-08-20 11:55:00,15.9,15.9,15.88,15.9,57900.0,10.8141,10.8141,10.8005,10.8141,57900.0
2009-08-20 12:00:00,15.9,15.95,15.9,15.95,41800.0,10.8141,10.8481,10.8141,10.8481,41800.0
2009-08-20 12:05:00,15.95,15.95,15.94,15.95,13400.0,10.8481,10.8481,10.8413,10.8481,13400.0
2009-08-20 12:10:00,15.95,15.95,15.94,15.95,31900.0,10.8481,10.8481,10.8413,10.8481,31900.0
2009-08-20 12:15:00,15.95,15.95,15.93,15.93,43400.0,10.8481,10.8481,10.8345,10.8345,43400.0
2009-08-20 12:20:00,15.93,15.93,15.9,15.9,54700.0,10.8345,10.8345,10.8141,10.8141,54700.0
2009-08-20 12:25:00,15.91,15.92,15.9,15.92,40100.0,10.8209,10.8277,10.8141,10.8277,40100.0
2009-08-20 12:30:00,15.92,15.92,15.91,15.92,21200.0,10.8277,10.8277,10.8209,10.8277,21200.0
2009-08-20 12:35:00,15.92,15.92,15.9,15.9,26100.0,10.8277,10.8277,10.8141,10.8141,26100.0
2009-08-20 12:40:00,15.91,15.92,15.9,15.92,49200.0,10.8209,10.8277,10.8141,10.8277,49200.0
2009-08-20 12:45:00,15.91,15.94,15.91,15.93,74500.0,10.8209,10.8413,10.8209,10.8345,74500.0
2009-08-20 12:50:00,15.94,15.94,15.92,15.92,80900.0,10.8413,10.8413,10.8277,10.8277,80900.0
2009-08-20 12:55:00,15.93,15.93,15.91,15.91,42600.0,10.8345,10.8345,10.8209,10.8209,42600.0
2009-08-20 13:00:00,15.92,15.92,15.91,15.92,18300.0,10.8277,10.8277,10.8209,10.8277,18300.0
2009-08-20 13:05:00,15.91,15.92,15.91,15.92,26100.0,10.8209,10.8277,10.8209,10.8277,26100.0
2009-08-20 13:10:00,15.92,15.92,15.91,15.92,12300.0,10.8277,10.8277,10.8209,10.8277,12300.0
2009-08-20 13:15:00,15.92,15.92,15.91,15.92,16800.0,10.8277,10.8277,10.8209,10.8277,16800.0
2009-08-20 13:20:00,15.92,15.93,15.91,15.91,77400.0,10.8277,10.8345,10.8209,10.8209,77400.0
2009-08-20 13:25:00,15.92,15.93,15.91,15.93,27700.0,10.8277,10.8345,10.8209,10.8345,27700.0
2009-08-20 13:30:00,15.93,15.96,15.92,15.95,113300.0,10.8345,10.8549,10.8277,10.8481,113300.0
2009-08-20 13:35:00,15.95,15.96,15.93,15.95,95400.0,10.8481,10.8549,10.8345,10.8481,95400.0
2009-08-20 13:40:00,15.95,15.95,15.91,15.93,65700.0,10.8481,10.8481,10.8209,10.8345,65700.0
2009-08-20 13:45:00,15.94,15.95,15.92,15.93,57000.0,10.8413,10.8481,10.8277,10.8345,57000.0
2009-08-20 13:50:00,15.93,15.93,15.92,15.93,16800.0,10.8345,10.8345,10.8277,10.8345,16800.0
2009-08-20 13:55:00,15.93,15.93,15.9,15.9,113700.0,10.8345,10.8345,10.8141,10.8141,113700.0
2009-08-20 14:00:00,15.9,15.93,15.89,15.93,94400.0,10.8141,10.8345,10.8073,10.8345,94400.0
2009-08-20 14:05:00,15.93,15.94,15.92,15.93,31900.0,10.8345,10.8413,10.8277,10.8345,31900.0
2009-08-20 14:10:00,15.92,15.93,15.92,15.92,28400.0,10.8277,10.8345,10.8277,10.8277,28400.0
2009-08-20 14:15:00,15.91,15.92,15.9,15.9,113100.0,10.8209,10.8277,10.8141,10.8141,113100.0
2009-08-20 14:20:00,15.91,15.91,15.9,15.91,20900.0,10.8209,10.8209,10.8141,10.8209,20900.0
2009-08-20 14:25:00,15.91,15.92,15.87,15.88,93400.0,10.8209,10.8277,10.7937,10.8005,93400.0
2009-08-20 14:30:00,15.87,15.88,15.85,15.88,135000.0,10.7937,10.8005,10.78,10.8005,135000.0
2009-08-20 14:35:00,15.88,15.9,15.87,15.89,67100.0,10.8005,10.8141,10.7937,10.8073,67100.0
2009-08-20 14:40:00,15.89,15.9,15.85,15.89,118200.0,10.8073,10.8141,10.78,10.8073,118200.0
2009-08-20 14:45:00,15.88,15.89,15.85,15.86,96800.0,10.8005,10.8073,10.78,10.7869,96800.0
2009-08-20 14:50:00,15.85,15.9,15.85,15.89,39000.0,10.78,10.8141,10.78,10.8073,39000.0
2009-08-20 14:55:00,15.9,15.9,15.85,15.87,109700.0,10.8141,10.8141,10.78,10.7937,109700.0
2009-08-20 15:00:00,15.86,15.91,15.86,15.91,80500.0,10.7869,10.8209,10.7869,10.8209,80500.0
2009-08-20 15:05:00,15.91,15.92,15.84,15.91,266600.0,10.8209,10.8277,10.7732,10.8209,266600.0
2009-08-20 15:10:00,15.92,15.92,15.91,15.91,45500.0,10.8277,10.8277,10.8209,10.8209,45500.0
2009-08-20 15:15:00,15.92,15.93,15.86,15.89,299700.0,10.8277,10.8345,10.7869,10.8073,299700.0
2009-08-20 15:20:00,15.9,15.9,15.85,15.88,225800.0,10.8141,10.8141,10.78,10.8005,225800.0
2009-08-20 15:25:00,15.88,15.9,15.87,15.89,117600.0,10.8005,10.8141,10.7937,10.8073,117600.0
2009-08-20 15:30:00,15.9,15.92,15.88,15.9,359800.0,10.8141,10.8277,10.8005,10.8141,359800.0
2009-08-20 15:35:00,15.89,15.92,15.88,15.9,97900.0,10.8073,10.8277,10.8005,10.8141,97900.0
2009-08-20 15:40:00,15.91,15.92,15.86,15.87,318300.0,10.8209,10.8277,10.7869,10.7937,318300.0
2009-08-20 15:45:00,15.86,15.87,15.83,15.83,270400.0,10.7869,10.7937,10.7664,10.7664,270400.0
2009-08-20 15:50:00,15.84,15.86,15.82,15.82,505000.0,10.7732,10.7869,10.7596,10.7596,505000.0
2009-08-20 15:55:00,15.82,15.89,15.82,15.87,640700.0,10.7596,10.8073,10.7596,10.7937,640700.0
2009-08-21 09:30:00,16.21,16.21,16.0,16.01,1810100.0,11.0249,11.0249,10.8821,10.8889,1810100.0
2009-08-21 09:35:00,16.01,16.02,15.93,15.95,208300.0,10.8889,10.8957,10.8345,10.8481,208300.0
2009-08-21 09:40:00,15.94,15.98,15.85,15.89,173500.0,10.8413,10.8685,10.78,10.8073,173500.0
2009-08-21 09:45:00,15.89,15.92,15.81,15.84,299700.0,10.8073,10.8277,10.7528,10.7732,299700.0
2009-08-21 09:50:00,15.84,15.85,15.8,15.84,167000.0,10.7732,10.78,10.746,10.7732,167000.0
2009-08-21 09:55:00,15.84,15.88,15.83,15.88,214100.0,10.7732,10.8005,10.7664,10.8005,214100.0
2009-08-21 10:00:00,15.89,16.01,15.88,16.01,279900.0,10.8073,10.8889,10.8005,10.8889,279900.0
2009-08-21 10:05:00,16.0,16.02,15.94,15.95,393200.0,10.8821,10.8957,10.8413,10.8481,393200.0
2009-08-21 10:10:00,15.94,16.06,15.94,16.05,103800.0,10.8413,10.9229,10.8413,10.9161,103800.0
2009-08-21 10:15:00,16.06,16.11,16.06,16.11,116600.0,10.9229,10.9569,10.9229,10.9569,116600.0
2009-08-21 10:20:00,16.11,16.11,16.01,16.01,257200.0,10.9569,10.9569,10.8889,10.8889,257200.0
2009-08-21 10:25:00,16.01,16.02,15.97,15.99,150100.0,10.8889,10.8957,10.8617,10.8753,150100.0
2009-08-21 10:30:00,15.99,16.08,15.99,16.08,180600.0,10.8753,10.9365,10.8753,10.9365,180600.0
2009-08-21 10:35:00,16.08,16.11,16.07,16.11,113100.0,10.9365,10.9569,10.9297,10.9569,113100.0
2009-08-21 10:40:00,16.11,16.12,16.1,16.11,69900.0,10.9569,10.9637,10.9501,10.9569,69900.0
2009-08-21 10:45:00,16.11,16.11,16.0,16.01,257400.0,10.9569,10.9569,10.8821,10.8889,257400.0
2009-08-21 10:50:00,16.01,16.07,16.01,16.07,76800.0,10.8889,10.9297,10.8889,10.9297,76800.0
2009-08-21 10:55:00,16.06,16.08,16.04,16.05,94900.0,10.9229,10.9365,10.9093,10.9161,94900.0
2009-08-21 11:00:00,16.05,16.09,16.04,16.08,57300.0,10.9161,10.9433,10.9093,10.9365,57300.0
2009-08-21 11:05:00,16.09,16.1,16.07,16.07,70200.0,10.9433,10.9501,10.9297,10.9297,70200.0
2009-08-21 11:10:00,16.07,16.08,16.07,16.07,22600.0,10.9297,10.9365,10.9297,10.9297,22600.0
2009-08-21 11:15:00,16.08,16.1,16.03,16.03,132500.0,10.9365,10.9501,10.9025,10.9025,132500.0
2009-08-21 11:20:00,16.04,16.05,15.99,16.02,269700.0,10.9093,10.9161,10.8753,10.8957,269700.0
2009-08-21 11:25:00,16.02,16.06,16.01,16.04,51800.0,10.8957,10.9229,10.8889,10.9093,51800.0
2009-08-21 11:30:00,16.05,16.09,16.05,16.09,86000.0,10.9161,10.9433,10.9161,10.9433,86000.0
2009-08-21 11:35:00,16.09,16.11,16.08,16.09,61400.0,10.9433,10.9569,10.9365,10.9433,61400.0
2009-08-21 11:40:00,16.1,16.12,16.1,16.12,54600.0,10.9501,10.9637,10.9501,10.9637,54600.0
2009-08-21 11:45:00,16.11,16.13,16.11,16.11,85500.0,10.9569,10.9705,10.9569,10.9569,85500.0
2009-08-21 11:50:00,16.1,16.11,16.09,16.09,33700.0,10.9501,10.9569,10.9433,10.9433,33700.0
2009-08-21 11:55:00,16.09,16.1,16.03,16.06,238100.0,10.9433,10.9501,10.9025,10.9229,238100.0
2009-08-21 12:00:00,16.06,16.08,16.05,16.07,39100.0,10.9229,10.9365,10.9161,10.9297,39100.0
2009-08-21 12:05:00,16.07,16.1,16.07,16.09,27300.0,10.9297,10.9501,10.9297,10.9433,27300.0
2009-08-21 12:10:00,16.1,16.11,16.09,16.09,50500.0,10.9501,10.9569,10.9433,10.9433,50500.0
2009-08-21 12:15:00,16.09,16.11,16.09,16.1,43100.0,10.9433,10.9569,10.9433,10.9501,43100.0
2009-08-21 12:20:00,16.1,16.14,16.1,16.13,74100.0,10.9501,10.9773,10.9501,10.9705,74100.0
2009-08-21 12:25:00,16.14,16.16,16.13,16.15,149200.0,10.9773,10.9909,10.9705,10.9841,149200.0
2009-08-21 12:30:00,16.15,16.17,16.1,16.11,135300.0,10.9841,10.9977,10.9501,10.9569,135300.0
2009-08-21 12:35:00,16.11,16.12,16.11,16.11,21800.0,10.9569,10.9637,10.9569,10.9569,21800.0
2009-08-21 12:40:00,16.11,16.13,16.07,16.09,96700.0,10.9569,10.9705,10.9297,10.9433,96700.0
2009-08-21 12:45:00,16.09,16.11,16.06,16.07,98100.0,10.9433,10.9569,10.9229,10.9297,98100.0
2009-08-21 12:50:00,16.07,16.08,16.07,16.08,16700.0,10.9297,10.9365,10.9297,10.9365,16700.0
2009-08-21 12:55:00,16.08,16.08,16.06,16.06,26900.0,10.9365,10.9365,10.9229,10.9229,26900.0
2009-08-21 13:00:00,16.07,16.07,16.05,16.05,87600.0,10.9297,10.9297,10.9161,10.9161,87600.0
2009-08-21 13:05:00,16.05,16.06,16.05,16.05,35100.0,10.9161,10.9229,10.9161,10.9161,35100.0
2009-08-21 13:10:00,16.06,16.06,16.04,16.05,50400.0,10.9229,10.9229,10.9093,10.9161,50400.0
2009-08-21 13:15:00,16.05,16.05,16.04,16.05,40800.0,10.9161,10.9161,10.9093,10.9161,40800.0
2009-08-21 13:20:00,16.05,16.05,16.03,16.04,201100.0,10.9161,10.9161,10.9025,10.9093,201100.0
2009-08-21 13:25:00,16.04,16.05,16.03,16.04,63300.0,10.9093,10.9161,10.9025,10.9093,63300.0
2009-08-21 13:30:00,16.03,16.04,15.97,15.98,219000.0,10.9025,10.9093,10.8617,10.8685,219000.0
2009-08-21 13:35:00,15.98,16.02,15.97,16.01,220300.0,10.8685,10.8957,10.8617,10.8889,220300.0
2009-08-21 13:40:00,16.01,16.02,16.01,16.01,54300.0,10.8889,10.8957,10.8889,10.8889,54300.0
2009-08-21 13:45:00,16.02,16.02,16.01,16.02,19400.0,10.8957,10.8957,10.8889,10.8957,19400.0
2009-08-21 13:50:00,16.02,16.04,16.01,16.04,63800.0,10.8957,10.9093,10.8889,10.9093,63800.0
2009-08-21 13:55:00,16.04,16.04,16.03,16.03,25200.0,10.9093,10.9093,10.9025,10.9025,25200.0
2009-08-21 14:00:00,16.04,16.05,16.03,16.05,57500.0,10.9093,10.9161,10.9025,10.9161,57500.0
2009-08-21 14:05:00,16.05,16.06,15.99,16.0,199400.0,10.9161,10.9229,10.8753,10.8821,199400.0
2009-08-21 14:10:00,16.0,16.04,15.99,16.04,61800.0,10.8821,10.9093,10.8753,10.9093,61800.0
2009-08-21 14:15:00,16.04,16.05,16.03,16.03,49100.0,10.9093,10.9161,10.9025,10.9025,49100.0
2009-08-21 14:20:00,16.03,16.05,16.03,16.05,35500.0,10.9025,10.9161,10.9025,10.9161,35500.0
2009-08-21 14:25:00,16.05,16.05,16.04,16.05,33900.0,10.9161,10.9161,10.9093,10.9161,33900.0
2009-08-21 14:30:00,16.05,16.06,16.04,16.04,54000.0,10.9161,10.9229,10.9093,10.9093,54000.0
2009-08-21 14:35:00,16.04,16.09,16.04,16.08,325100.0,10.9093,10.9433,10.9093,10.9365,325100.0
2009-08-21 14:40:00,16.08,16.09,16.08,16.09,217300.0,10.9365,10.9433,10.9365,10.9433,217300.0
2009-08-21 14:45:00,16.08,16.11,16.08,16.1,200500.0,10.9365,10.9569,10.9365,10.9501,200500.0
2009-08-21 14:50:00,16.09,16.11,16.09,16.1,138600.0,10.9433,10.9569,10.9433,10.9501,138600.0
2009-08-21 14:55:00,16.1,16.11,16.1,16.1,177400.0,10.9501,10.9569,10.9501,10.9501,177400.0
2009-08-21 15:00:00,16.11,16.11,16.1,16.1,129900.0,10.9569,10.9569,10.9501,10.9501,129900.0
2009-08-21 15:05:00,16.1,16.12,16.1,16.11,124700.0,10.9501,10.9637,10.9501,10.9569,124700.0
2009-08-21 15:10:00,16.1,16.11,16.1,16.11,56100.0,10.9501,10.9569,10.9501,10.9569,56100.0
2009-08-21 15:15:00,16.11,16.14,16.1,16.12,235200.0,10.9569,10.9773,10.9501,10.9637,235200.0
2009-08-21 15:20:00,16.12,16.13,16.1,16.1,259800.0,10.9637,10.9705,10.9501,10.9501,259800.0
2009-08-21 15:25:00,16.11,16.11,16.1,16.1,72300.0,10.9569,10.9569,10.9501,10.9501,72300.0
2009-08-21 15:30:00,16.1,16.11,16.1,16.11,104400.0,10.9501,10.9569,10.9501,10.9569,104400.0
2009-08-21 15:35:00,16.1,16.11,16.09,16.09,145000.0,10.9501,10.9569,10.9433,10.9433,145000.0
2009-08-21 15:40:00,16.09,16.1,16.09,16.1,197900.0,10.9433,10.9501,10.9433,10.9501,197900.0
2009-08-21 15:45:00,16.09,16.1,16.06,16.08,629600.0,10.9433,10.9501,10.9229,10.9365,629600.0
2009-08-21 15:50:00,16.07,16.09,16.07,16.07,418100.0,10.9297,10.9433,10.9297,10.9297,418100.0
2009-08-21 15:55:00,16.08,16.09,16.03,16.09,1074900.0,10.9365,10.9433,10.9025,10.9433,1074900.0
2009-08-24 09:30:00,16.2,16.24,16.12,16.15,180800.0,11.0181,11.0453,10.9637,10.9841,180800.0
2009-08-24 09:35:00,16.14,16.24,16.11,16.24,110000.0,10.9773,11.0453,10.9569,11.0453,110000.0
2009-08-24 09:40:00,16.23,16.24,16.2,16.2,52800.0,11.0385,11.0453,11.0181,11.0181,52800.0
2009-08-24 09:45:00,16.21,16.21,16.15,16.16,150000.0,11.0249,11.0249,10.9841,10.9909,150000.0
2009-08-24 09:50:00,16.16,16.2,16.12,16.13,154300.0,10.9909,11.0181,10.9637,10.9705,154300.0
2009-08-24 09:55:00,16.13,16.16,16.13,16.15,148800.0,10.9705,10.9909,10.9705,10.9841,148800.0
2009-08-24 10:00:00,16.15,16.15,16.12,16.12,54200.0,10.9841,10.9841,10.9637,10.9637,54200.0
2009-08-24 10:05:00,16.12,16.14,16.12,16.13,154600.0,10.9637,10.9773,10.9637,10.9705,154600.0
2009-08-24 10:10:00,16.13,16.14,16.07,16.08,177800.0,10.9705,10.9773,10.9297,10.9365,177800.0
2009-08-24 10:15:00,16.08,16.14,16.08,16.14,79200.0,10.9365,10.9773,10.9365,10.9773,79200.0
2009-08-24 10:20:00,16.13,16.13,16.08,16.13,130700.0,10.9705,10.9705,10.9365,10.9705,130700.0
2009-08-24 10:25:00,16.13,16.18,16.12,16.18,78100.0,10.9705,11.0045,10.9637,11.0045,78100.0
2009-08-24 10:30:00,16.18,16.19,16.17,16.19,52900.0,11.0045,11.0113,10.9977,11.0113,52900.0
2009-08-24 10:35:00,16.18,16.19,16.14,16.14,72600.0,11.0045,11.0113,10.9773,10.9773,72600.0
2009-08-24 10:40:00,16.14,16.15,16.13,16.13,42700.0,10.9773,10.9841,10.9705,10.9705,42700.0
2009-08-24 10:45:00,16.14,16.15,16.13,16.14,75200.0,10.9773,10.9841,10.9705,10.9773,75200.0
2009-08-24 10:50:00,16.14,16.16,16.13,16.14,138700.0,10.9773,10.9909,10.9705,10.9773,138700.0
2009-08-24 10:55:00,16.15,16.15,16.14,16.15,37100.0,10.9841,10.9841,10.9773,10.9841,37100.0
2009-08-24 11:00:00,16.14,16.16,16.14,16.16,63800.0,10.9773,10.9909,10.9773,10.9909,63800.0
2009-08-24 11:05:00,16.16,16.17,16.15,16.17,41700.0,10.9909,10.9977,10.9841,10.9977,41700.0
2009-08-24 11:10:00,16.17,16.17,16.14,16.14,52900.0,10.9977,10.9977,10.9773,10.9773,52900.0
2009-08-24 11:15:00,16.15,16.15,16.14,16.15,25900.0,10.9841,10.9841,10.9773,10.9841,25900.0
2009-08-24 11:20:00,16.14,16.15,16.14,16.15,22700.0,10.9773,10.9841,10.9773,10.9841,22700.0
2009-08-24 11:25:00,16.15,16.15,16.14,16.14,28400.0,10.9841,10.9841,10.9773,10.9773,28400.0
2009-08-24 11:30:00,16.14,16.15,16.14,16.14,34700.0,10.9773,10.9841,10.9773,10.9773,34700.0
2009-08-24 11:35:00,16.14,16.15,16.14,16.15,26800.0,10.9773,10.9841,10.9773,10.9841,26800.0
2009-08-24 11:40:00,16.14,16.15,16.14,16.15,16200.0,10.9773,10.9841,10.9773,10.9841,16200.0
2009-08-24 11:45:00,16.14,16.15,16.14,16.15,23600.0,10.9773,10.9841,10.9773,10.9841,23600.0
2009-08-24 11:50:00,16.15,16.15,16.14,16.15,38900.0,10.9841,10.9841,10.9773,10.9841,38900.0
2009-08-24 11:55:00,16.15,16.15,16.14,16.14,21700.0,10.9841,10.9841,10.9773,10.9773,21700.0
2009-08-24 12:00:00,16.15,16.15,16.14,16.15,43400.0,10.9841,10.9841,10.9773,10.9841,43400.0
2009-08-24 12:05:00,16.14,16.15,16.14,16.15,13200.0,10.9773,10.9841,10.9773,10.9841,13200.0
2009-08-24 12:10:00,16.14,16.15,16.14,16.14,32100.0,10.9773,10.9841,10.9773,10.9773,32100.0
2009-08-24 12:15:00,16.15,16.19,16.14,16.18,526400.0,10.9841,11.0113,10.9773,11.0045,526400.0
2009-08-24 12:20:00,16.19,16.2,16.17,16.2,273300.0,11.0113,11.0181,10.9977,11.0181,273300.0
2009-08-24 12:25:00,16.19,16.2,16.18,16.18,73600.0,11.0113,11.0181,11.0045,11.0045,73600.0
2009-08-24 12:30:00,16.18,16.19,16.18,16.19,26800.0,11.0045,11.0113,11.0045,11.0113,26800.0
2009-08-24 12:35:00,16.18,16.19,16.16,16.17,37900.0,11.0045,11.0113,10.9909,10.9977,37900.0
2009-08-24 12:40:00,16.16,16.17,16.15,16.16,38100.0,10.9909,10.9977,10.9841,10.9909,38100.0
2009-08-24 12:45:00,16.15,16.16,16.15,16.16,20700.0,10.9841,10.9909,10.9841,10.9909,20700.0
2009-08-24 12:50:00,16.15,16.16,16.15,16.15,26700.0,10.9841,10.9909,10.9841,10.9841,26700.0
2009-08-24 12:55:00,16.16,16.16,16.14,16.14,37900.0,10.9909,10.9909,10.9773,10.9773,37900.0
2009-08-24 13:00:00,16.14,16.15,16.13,16.14,41100.0,10.9773,10.9841,10.9705,10.9773,41100.0
2009-08-24 13:05:00,16.13,16.14,16.06,16.06,72700.0,10.9705,10.9773,10.9229,10.9229,72700.0
2009-08-24 13:10:00,16.06,16.09,16.04,16.06,126000.0,10.9229,10.9433,10.9093,10.9229,126000.0
2009-08-24 13:15:00,16.06,16.07,16.06,16.07,19500.0,10.9229,10.9297,10.9229,10.9297,19500.0
2009-08-24 13:20:00,16.06,16.07,16.0,16.0,117600.0,10.9229,10.9297,10.8821,10.8821,117600.0
2009-08-24 13:25:00,16.0,16.02,15.98,15.99,181700.0,10.8821,10.8957,10.8685,10.8753,181700.0
2009-08-24 13:30:00,15.99,15.99,15.96,15.96,79900.0,10.8753,10.8753,10.8549,10.8549,79900.0
2009-08-24 13:35:00,15.96,15.99,15.96,15.98,81100.0,10.8549,10.8753,10.8549,10.8685,81100.0
2009-08-24 13:40:00,15.98,15.99,15.97,15.99,40200.0,10.8685,10.8753,10.8617,10.8753,40200.0
2009-08-24 13:45:00,15.99,15.99,15.98,15.98,21400.0,10.8753,10.8753,10.8685,10.8685,21400.0
2009-08-24 13:50:00,15.98,15.99,15.96,15.96,62600.0,10.8685,10.8753,10.8549,10.8549,62600.0
2009-08-24 13:55:00,15.96,15.97,15.93,15.93,71000.0,10.8549,10.8617,10.8345,10.8345,71000.0
2009-08-24 14:00:00,15.93,15.93,15.92,15.92,39700.0,10.8345,10.8345,10.8277,10.8277,39700.0
2009-08-24 14:05:00,15.93,15.96,15.9,15.95,119500.0,10.8345,10.8549,10.8141,10.8481,119500.0
2009-08-24 14:10:00,15.94,15.95,15.92,15.92,55500.0,10.8413,10.8481,10.8277,10.8277,55500.0
2009-08-24 14:15:00,15.93,15.95,15.92,15.94,45700.0,10.8345,10.8481,10.8277,10.8413,45700.0
2009-08-24 14:20:00,15.94,15.95,15.93,15.94,52400.0,10.8413,10.8481,10.8345,10.8413,52400.0
2009-08-24 14:25:00,15.93,15.94,15.93,15.94,27400.0,10.8345,10.8413,10.8345,10.8413,27400.0
2009-08-24 14:30:00,15.93,15.94,15.92,15.92,34000.0,10.8345,10.8413,10.8277,10.8277,34000.0
2009-08-24 14:35:00,15.93,15.94,15.92,15.93,118100.0,10.8345,10.8413,10.8277,10.8345,118100.0
2009-08-24 14:40:00,15.93,15.93,15.92,15.92,33400.0,10.8345,10.8345,10.8277,10.8277,33400.0
2009-08-24 14:45:00,15.92,15.93,15.92,15.92,32900.0,10.8277,10.8345,10.8277,10.8277,32900.0
2009-08-24 14:50:00,15.92,15.93,15.91,15.92,73300.0,10.8277,10.8345,10.8209,10.8277,73300.0
2009-08-24 14:55:00,15.92,15.93,15.92,15.92,32700.0,10.8277,10.8345,10.8277,10.8277,32700.0
2009-08-24 15:00:00,15.92,15.93,15.91,15.91,44600.0,10.8277,10.8345,10.8209,10.8209,44600.0
2009-08-24 15:05:00,15.91,15.92,15.9,15.9,51500.0,10.8209,10.8277,10.8141,10.8141,51500.0
2009-08-24 15:10:00,15.9,15.92,15.88,15.91,378000.0,10.8141,10.8277,10.8005,10.8209,378000.0
2009-08-24 15:15:00,15.9,15.91,15.9,15.9,24900.0,10.8141,10.8209,10.8141,10.8141,24900.0
2009-08-24 15:20:00,15.9,15.91,15.9,15.9,46700.0,10.8141,10.8209,10.8141,10.8141,46700.0
2009-08-24 15:25:00,15.91,15.96,15.9,15.95,86600.0,10.8209,10.8549,10.8141,10.8481,86600.0
2009-08-24 15:30:00,15.96,15.96,15.94,15.96,184300.0,10.8549,10.8549,10.8413,10.8549,184300.0
2009-08-24 15:35:00,15.95,15.97,15.93,15.93,114400.0,10.8481,10.8617,10.8345,10.8345,114400.0
2009-08-24 15:40:00,15.93,15.94,15.89,15.9,129300.0,10.8345,10.8413,10.8073,10.8141,129300.0
2009-08-24 15:45:00,15.9,15.9,15.87,15.88,140600.0,10.8141,10.8141,10.7937,10.8005,140600.0
2009-08-24 15:50:00,15.88,15.91,15.88,15.91,134400.0,10.8005,10.8209,10.8005,10.8209,134400.0
2009-08-24 15:55:00,15.9,15.93,15.9,15.93,284900.0,10.8141,10.8345,10.8141,10.8345,284900.0
2009-08-25 09:30:00,16.05,16.13,16.0,16.01,263900.0,10.9161,10.9705,10.8821,10.8889,263900.0
2009-08-25 09:35:00,16.01,16.02,15.9,15.96,170300.0,10.8889,10.8957,10.8141,10.8549,170300.0
2009-08-25 09:40:00,15.96,16.04,15.95,16.02,154200.0,10.8549,10.9093,10.8481,10.8957,154200.0
2009-08-25 09:45:00,16.02,16.07,16.01,16.03,164500.0,10.8957,10.9297,10.8889,10.9025,164500.0
2009-08-25 09:50:00,16.03,16.1,16.03,16.1,112500.0,10.9025,10.9501,10.9025,10.9501,112500.0
2009-08-25 09:55:00,16.1,16.13,16.07,16.1,143200.0,10.9501,10.9705,10.9297,10.9501,143200.0
2009-08-25 10:00:00,16.11,16.25,16.09,16.19,315500.0,10.9569,11.0521,10.9433,11.0113,315500.0
2009-08-25 10:05:00,16.19,16.22,16.16,16.2,105400.0,11.0113,11.0317,10.9909,11.0181,105400.0
2009-08-25 10:10:00,16.2,16.23,16.17,16.17,198000.0,11.0181,11.0385,10.9977,10.9977,198000.0
2009-08-25 10:15:00,16.18,16.19,16.06,16.07,219800.0,11.0045,11.0113,10.9229,10.9297,219800.0
2009-08-25 10:20:00,16.06,16.15,16.06,16.15,90200.0,10.9229,10.9841,10.9229,10.9841,90200.0
2009-08-25 10:25:00,16.15,16.18,16.14,16.14,133300.0,10.9841,11.0045,10.9773,10.9773,133300.0
2009-08-25 10:30:00,16.14,16.16,16.13,16.16,62100.0,10.9773,10.9909,10.9705,10.9909,62100.0
2009-08-25 10:35:00,16.16,16.19,16.15,16.18,154600.0,10.9909,11.0113,10.9841,11.0045,154600.0
2009-08-25 10:40:00,16.18,16.22,16.18,16.22,99200.0,11.0045,11.0317,11.0045,11.0317,99200.0
2009-08-25 10:45:00,16.22,16.24,16.21,16.23,112100.0,11.0317,11.0453,11.0249,11.0385,112100.0
2009-08-25 10:50:00,16.23,16.3,16.19,16.21,560000.0,11.0385,11.0861,11.0113,11.0249,560000.0
2009-08-25 10:55:00,16.21,16.24,16.19,16.24,76900.0,11.0249,11.0453,11.0113,11.0453,76900.0
2009-08-25 11:00:00,16.24,16.25,16.23,16.23,86100.0,11.0453,11.0521,11.0385,11.0385,86100.0
2009-08-25 11:05:00,16.23,16.24,16.23,16.24,59600.0,11.0385,11.0453,11.0385,11.0453,59600.0
2009-08-25 11:10:00,16.24,16.24,16.22,16.22,44800.0,11.0453,11.0453,11.0317,11.0317,44800.0
2009-08-25 11:15:00,16.23,16.23,16.15,16.15,265800.0,11.0385,11.0385,10.9841,10.9841,265800.0
2009-08-25 11:20:00,16.15,16.16,16.15,16.15,45100.0,10.9841,10.9909,10.9841,10.9841,45100.0
2009-08-25 11:25:00,16.15,16.17,16.14,16.17,64800.0,10.9841,10.9977,10.9773,10.9977,64800.0
2009-08-25 11:30:00,16.17,16.17,16.16,16.17,51200.0,10.9977,10.9977,10.9909,10.9977,51200.0
2009-08-25 11:35:00,16.17,16.22,16.16,16.22,72800.0,10.9977,11.0317,10.9909,11.0317,72800.0
2009-08-25 11:40:00,16.22,16.26,16.22,16.25,72900.0,11.0317,11.0589,11.0317,11.0521,72900.0
2009-08-25 11:45:00,16.25,16.25,16.22,16.22,73500.0,11.0521,11.0521,11.0317,11.0317,73500.0
2009-08-25 11:50:00,16.23,16.23,16.22,16.23,37100.0,11.0385,11.0385,11.0317,11.0385,37100.0
2009-08-25 11:55:00,16.23,16.23,16.22,16.23,48700.0,11.0385,11.0385,11.0317,11.0385,48700.0
2009-08-25 12:00:00,16.23,16.23,16.22,16.23,24000.0,11.0385,11.0385,11.0317,11.0385,24000.0
2009-08-25 12:05:00,16.23,16.25,16.22,16.25,63400.0,11.0385,11.0521,11.0317,11.0521,63400.0
2009-08-25 12:10:00,16.25,16.28,16.24,16.28,94100.0,11.0521,11.0725,11.0453,11.0725,94100.0
2009-08-25 12:15:00,16.28,16.28,16.27,16.28,47500.0,11.0725,11.0725,11.0657,11.0725,47500.0
2009-08-25 12:20:00,16.27,16.3,16.27,16.29,81800.0,11.0657,11.0861,11.0657,11.0793,81800.0
2009-08-25 12:25:00,16.3,16.3,16.26,16.27,160800.0,11.0861,11.0861,11.0589,11.0657,160800.0
2009-08-25 12:30:00,16.27,16.29,16.27,16.27,76500.0,11.0657,11.0793,11.0657,11.0657,76500.0
2009-08-25 12:35:00,16.27,16.28,16.27,16.28,40500.0,11.0657,11.0725,11.0657,11.0725,40500.0
2009-08-25 12:40:00,16.28,16.28,16.27,16.27,42600.0,11.0725,11.0725,11.0657,11.0657,42600.0
2009-08-25 12:45:00,16.28,16.28,16.27,16.28,25600.0,11.0725,11.0725,11.0657,11.0725,25600.0
2009-08-25 12:50:00,16.28,16.28,16.27,16.27,165400.0,11.0725,11.0725,11.0657,11.0657,165400.0
2009-08-25 12:55:00,16.27,16.27,16.21,16.22,103000.0,11.0657,11.0657,11.0249,11.0317,103000.0
2009-08-25 13:00:00,16.21,16.22,16.21,16.22,41800.0,11.0249,11.0317,11.0249,11.0317,41800.0
2009-08-25 13:05:00,16.21,16.22,16.21,16.22,28600.0,11.0249,11.0317,11.0249,11.0317,28600.0
2009-08-25 13:10:00,16.22,16.24,16.21,16.23,61500.0,11.0317,11.0453,11.0249,11.0385,61500.0
2009-08-25 13:15:00,16.24,16.24,16.21,16.22,94300.0,11.0453,11.0453,11.0249,11.0317,94300.0
2009-08-25 13:20:00,16.21,16.22,16.15,16.21,164100.0,11.0249,11.0317,10.9841,11.0249,164100.0
2009-08-25 13:25:00,16.21,16.21,16.17,16.17,92500.0,11.0249,11.0249,10.9977,10.9977,92500.0
2009-08-25 13:30:00,16.17,16.18,16.14,16.14,75100.0,10.9977,11.0045,10.9773,10.9773,75100.0
2009-08-25 13:35:00,16.15,16.15,16.11,16.14,104700.0,10.9841,10.9841,10.9569,10.9773,104700.0
2009-08-25 13:40:00,16.14,16.16,16.13,16.16,28300.0,10.9773,10.9909,10.9705,10.9909,28300.0
2009-08-25 13:45:00,16.15,16.17,16.15,16.17,32000.0,10.9841,10.9977,10.9841,10.9977,32000.0
2009-08-25 13:50:00,16.17,16.19,16.16,16.19,24300.0,10.9977,11.0113,10.9909,11.0113,24300.0
2009-08-25 13:55:00,16.19,16.19,16.18,16.19,28800.0,11.0113,11.0113,11.0045,11.0113,28800.0
2009-08-25 14:00:00,16.19,16.19,16.12,16.14,227500.0,11.0113,11.0113,10.9637,10.9773,227500.0
2009-08-25 14:05:00,16.15,16.15,16.14,16.14,31400.0,10.9841,10.9841,10.9773,10.9773,31400.0
2009-08-25 14:10:00,16.14,16.15,16.14,16.15,50200.0,10.9773,10.9841,10.9773,10.9841,50200.0
2009-08-25 14:15:00,16.15,16.15,16.14,16.15,66400.0,10.9841,10.9841,10.9773,10.9841,66400.0
2009-08-25 14:20:00,16.15,16.15,16.14,16.15,26900.0,10.9841,10.9841,10.9773,10.9841,26900.0
2009-08-25 14:25:00,16.15,16.15,16.14,16.15,37000.0,10.9841,10.9841,10.9773,10.9841,37000.0
2009-08-25 14:30:00,16.15,16.16,16.14,16.14,58100.0,10.9841,10.9909,10.9773,10.9773,58100.0
2009-08-25 14:35:00,16.15,16.15,16.08,16.1,177100.0,10.9841,10.9841,10.9365,10.9501,177100.0
2009-08-25 14:40:00,16.09,16.1,16.06,16.08,52600.0,10.9433,10.9501,10.9229,10.9365,52600.0
2009-08-25 14:45:00,16.08,16.1,16.08,16.1,38000.0,10.9365,10.9501,10.9365,10.9501,38000.0
2009-08-25 14:50:00,16.1,16.14,16.1,16.14,59100.0,10.9501,10.9773,10.9501,10.9773,59100.0
2009-08-25 14:55:00,16.14,16.15,16.13,16.15,52700.0,10.9773,10.9841,10.9705,10.9841,52700.0
2009-08-25 15:00:00,16.15,16.16,16.14,16.15,137300.0,10.9841,10.9909,10.9773,10.9841,137300.0
2009-08-25 15:05:00,16.14,16.17,16.14,16.17,50200.0,10.9773,10.9977,10.9773,10.9977,50200.0
2009-08-25 15:10:00,16.17,16.19,16.16,16.18,61300.0,10.9977,11.0113,10.9909,11.0045,61300.0
2009-08-25 15:15:00,16.19,16.2,16.18,16.2,67900.0,11.0113,11.0181,11.0045,11.0181,67900.0
2009-08-25 15:20:00,16.2,16.24,16.19,16.24,274100.0,11.0181,11.0453,11.0113,11.0453,274100.0
2009-08-25 15:25:00,16.24,16.25,16.22,16.22,191400.0,11.0453,11.0521,11.0317,11.0317,191400.0
2009-08-25 15:30:00,16.22,16.23,16.14,16.16,331600.0,11.0317,11.0385,10.9773,10.9909,331600.0
2009-08-25 15:35:00,16.15,16.2,16.15,16.19,118700.0,10.9841,11.0181,10.9841,11.0113,118700.0
2009-08-25 15:40:00,16.19,16.21,16.18,16.2,169200.0,11.0113,11.0249,11.0045,11.0181,169200.0
2009-08-25 15:45:00,16.2,16.21,16.15,16.15,184400.0,11.0181,11.0249,10.9841,10.9841,184400.0
2009-08-25 15:50:00,16.16,16.2,16.15,16.2,245200.0,10.9909,11.0181,10.9841,11.0181,245200.0
2009-08-25 15:55:00,16.19,16.2,16.18,16.18,632300.0,11.0113,11.0181,11.0045,11.0045,632300.0
2009-08-26 09:30:00,16.14,16.14,16.0,16.09,428300.0,10.9773,10.9773,10.8821,10.9433,428300.0
2009-08-26 09:35:00,16.09,16.1,16.02,16.06,149600.0,10.9433,10.9501,10.8957,10.9229,149600.0
2009-08-26 09:40:00,16.06,16.08,15.99,16.0,172200.0,10.9229,10.9365,10.8753,10.8821,172200.0
2009-08-26 09:45:00,16.01,16.01,15.93,15.93,122600.0,10.8889,10.8889,10.8345,10.8345,122600.0
2009-08-26 09:50:00,15.94,15.97,15.9,15.96,107500.0,10.8413,10.8617,10.8141,10.8549,107500.0
2009-08-26 09:55:00,15.94,16.0,15.94,15.99,265900.0,10.8413,10.8821,10.8413,10.8753,265900.0
2009-08-26 10:00:00,16.0,16.03,15.94,15.96,266300.0,10.8821,10.9025,10.8413,10.8549,266300.0
2009-08-26 10:05:00,15.97,16.02,15.97,15.98,104800.0,10.8617,10.8957,10.8617,10.8685,104800.0
2009-08-26 10:10:00,15.99,16.05,15.98,16.03,118900.0,10.8753,10.9161,10.8685,10.9025,118900.0
2009-08-26 10:15:00,16.03,16.2,16.0,16.02,106300.0,10.9025,11.0181,10.8821,10.8957,106300.0
2009-08-26 10:20:00,16.02,16.03,15.98,15.99,93200.0,10.8957,10.9025,10.8685,10.8753,93200.0
2009-08-26 10:25:00,15.98,15.99,15.97,15.98,58000.0,10.8685,10.8753,10.8617,10.8685,58000.0
2009-08-26 10:30:00,15.98,16.05,15.97,16.05,137100.0,10.8685,10.9161,10.8617,10.9161,137100.0
2009-08-26 10:35:00,16.04,16.07,16.02,16.02,105300.0,10.9093,10.9297,10.8957,10.8957,105300.0
2009-08-26 10:40:00,16.03,16.03,16.02,16.02,59800.0,10.9025,10.9025,10.8957,10.8957,59800.0
2009-08-26 10:45:00,16.02,16.03,15.99,16.0,75300.0,10.8957,10.9025,10.8753,10.8821,75300.0
2009-08-26 10:50:00,16.0,16.03,16.0,16.02,62800.0,10.8821,10.9025,10.8821,10.8957,62800.0
2009-08-26 10:55:00,16.02,16.05,16.02,16.05,77000.0,10.8957,10.9161,10.8957,10.9161,77000.0
2009-08-26 11:00:00,16.05,16.05,16.03,16.04,41800.0,10.9161,10.9161,10.9025,10.9093,41800.0
2009-08-26 11:05:00,16.04,16.04,16.03,16.04,23700.0,10.9093,10.9093,10.9025,10.9093,23700.0
2009-08-26 11:10:00,16.03,16.04,15.99,16.0,115900.0,10.9025,10.9093,10.8753,10.8821,115900.0
2009-08-26 11:15:00,15.99,16.0,15.99,16.0,45200.0,10.8753,10.8821,10.8753,10.8821,45200.0
2009-08-26 11:20:00,15.99,16.0,15.98,15.99,39600.0,10.8753,10.8821,10.8685,10.8753,39600.0
2009-08-26 11:25:00,15.99,16.0,15.99,15.99,32700.0,10.8753,10.8821,10.8753,10.8753,32700.0
2009-08-26 11:30:00,15.99,16.0,15.97,15.97,56500.0,10.8753,10.8821,10.8617,10.8617,56500.0
2009-08-26 11:35:00,15.97,15.98,15.91,15.91,166500.0,10.8617,10.8685,10.8209,10.8209,166500.0
2009-08-26 11:40:00,15.91,15.92,15.91,15.92,13100.0,10.8209,10.8277,10.8209,10.8277,13100.0
2009-08-26 11:45:00,15.92,15.92,15.91,15.92,61800.0,10.8277,10.8277,10.8209,10.8277,61800.0
2009-08-26 11:50:00,15.91,15.93,15.91,15.93,99300.0,10.8209,10.8345,10.8209,10.8345,99300.0
2009-08-26 11:55:00,15.93,15.93,15.89,15.9,443900.0,10.8345,10.8345,10.8073,10.8141,443900.0
2009-08-26 12:00:00,15.91,15.91,15.86,15.89,163900.0,10.8209,10.8209,10.7869,10.8073,163900.0
2009-08-26 12:05:00,15.89,15.93,15.88,15.92,83100.0,10.8073,10.8345,10.8005,10.8277,83100.0
2009-08-26 12:10:00,15.93,15.93,15.92,15.93,25400.0,10.8345,10.8345,10.8277,10.8345,25400.0
2009-08-26 12:15:00,15.93,15.94,15.92,15.94,39500.0,10.8345,10.8413,10.8277,10.8413,39500.0
2009-08-26 12:20:00,15.94,15.97,15.94,15.97,48900.0,10.8413,10.8617,10.8413,10.8617,48900.0
2009-08-26 12:25:00,15.97,15.97,15.96,15.96,33600.0,10.8617,10.8617,10.8549,10.8549,33600.0
2009-08-26 12:30:00,15.97,15.97,15.95,15.96,34000.0,10.8617,10.8617,10.8481,10.8549,34000.0
2009-08-26 12:35:00,15.97,15.99,15.96,15.99,40800.0,10.8617,10.8753,10.8549,10.8753,40800.0
2009-08-26 12:40:00,15.99,15.99,15.97,15.98,30500.0,10.8753,10.8753,10.8617,10.8685,30500.0
2009-08-26 12:45:00,15.98,15.98,15.97,15.98,19100.0,10.8685,10.8685,10.8617,10.8685,19100.0
2009-08-26 12:50:00,15.98,15.98,15.97,15.98,46700.0,10.8685,10.8685,10.8617,10.8685,46700.0
2009-08-26 12:55:00,15.98,16.01,15.97,16.01,53900.0,10.8685,10.8889,10.8617,10.8889,53900.0
2009-08-26 13:00:00,16.01,16.02,16.0,16.02,35500.0,10.8889,10.8957,10.8821,10.8957,35500.0
2009-08-26 13:05:00,16.01,16.02,16.01,16.02,14700.0,10.8889,10.8957,10.8889,10.8957,14700.0
2009-08-26 13:10:00,16.02,16.04,16.01,16.03,57000.0,10.8957,10.9093,10.8889,10.9025,57000.0
2009-08-26 13:15:00,16.04,16.04,16.01,16.02,64700.0,10.9093,10.9093,10.8889,10.8957,64700.0
2009-08-26 13:20:00,16.02,16.02,16.01,16.02,19900.0,10.8957,10.8957,10.8889,10.8957,19900.0
2009-08-26 13:25:00,16.02,16.02,16.01,16.01,44900.0,10.8957,10.8957,10.8889,10.8889,44900.0
2009-08-26 13:30:00,16.02,16.05,16.01,16.05,64400.0,10.8957,10.9161,10.8889,10.9161,64400.0
2009-08-26 13:35:00,16.05,16.06,16.05,16.06,24200.0,10.9161,10.9229,10.9161,10.9229,24200.0
2009-08-26 13:40:00,16.06,16.06,16.05,16.06,12800.0,10.9229,10.9229,10.9161,10.9229,12800.0
2009-08-26 13:45:00,16.06,16.06,16.05,16.05,11200.0,10.9229,10.9229,10.9161,10.9161,11200.0
2009-08-26 13:50:00,16.06,16.06,16.05,16.06,11900.0,10.9229,10.9229,10.9161,10.9229,11900.0
2009-08-26 13:55:00,16.06,16.1,16.05,16.1,165200.0,10.9229,10.9501,10.9161,10.9501,165200.0
2009-08-26 14:00:00,16.1,16.12,16.09,16.12,105300.0,10.9501,10.9637,10.9433,10.9637,105300.0
2009-08-26 14:05:00,16.12,16.13,16.11,16.12,31400.0,10.9637,10.9705,10.9569,10.9637,31400.0
2009-08-26 14:10:00,16.13,16.13,16.11,16.11,63600.0,10.9705,10.9705,10.9569,10.9569,63600.0
2009-08-26 14:15:00,16.11,16.13,16.11,16.13,48800.0,10.9569,10.9705,10.9569,10.9705,48800.0
2009-08-26 14:20:00,16.12,16.15,16.12,16.15,80000.0,10.9637,10.9841,10.9637,10.9841,80000.0
2009-08-26 14:25:00,16.15,16.17,16.14,16.16,75100.0,10.9841,10.9977,10.9773,10.9909,75100.0
2009-08-26 14:30:00,16.16,16.16,16.13,16.13,75500.0,10.9909,10.9909,10.9705,10.9705,75500.0
2009-08-26 14:35:00,16.14,16.14,16.1,16.11,97200.0,10.9773,10.9773,10.9501,10.9569,97200.0
2009-08-26 14:40:00,16.11,16.12,16.09,16.1,64900.0,10.9569,10.9637,10.9433,10.9501,64900.0
2009-08-26 14:45:00,16.09,16.15,16.09,16.15,221100.0,10.9433,10.9841,10.9433,10.9841,221100.0
2009-08-26 14:50:00,16.14,16.15,16.1,16.1,58500.0,10.9773,10.9841,10.9501,10.9501,58500.0
2009-08-26 14:55:00,16.11,16.11,16.04,16.06,160700.0,10.9569,10.9569,10.9093,10.9229,160700.0
2009-08-26 15:00:00,16.06,16.07,16.03,16.05,123500.0,10.9229,10.9297,10.9025,10.9161,123500.0
2009-08-26 15:05:00,16.05,16.07,16.04,16.07,51600.0,10.9161,10.9297,10.9093,10.9297,51600.0
2009-08-26 15:10:00,16.07,16.08,16.05,16.06,75700.0,10.9297,10.9365,10.9161,10.9229,75700.0
2009-08-26 15:15:00,16.06,16.06,16.05,16.06,30700.0,10.9229,10.9229,10.9161,10.9229,30700.0
2009-08-26 15:20:00,16.05,16.07,16.05,16.06,76700.0,10.9161,10.9297,10.9161,10.9229,76700.0
2009-08-26 15:25:00,16.07,16.09,16.06,16.09,109700.0,10.9297,10.9433,10.9229,10.9433,109700.0
2009-08-26 15:30:00,16.08,16.09,16.03,16.04,180200.0,10.9365,10.9433,10.9025,10.9093,180200.0
2009-08-26 15:35:00,16.04,16.05,16.04,16.05,50800.0,10.9093,10.9161,10.9093,10.9161,50800.0
2009-08-26 15:40:00,16.05,16.05,16.04,16.04,101900.0,10.9161,10.9161,10.9093,10.9093,101900.0
2009-08-26 15:45:00,16.05,16.06,16.01,16.05,260600.0,10.9161,10.9229,10.8889,10.9161,260600.0
2009-08-26 15:50:00,16.05,16.1,16.04,16.07,242700.0,10.9161,10.9501,10.9093,10.9297,242700.0
2009-08-26 15:55:00,16.06,16.07,16.05,16.05,359100.0,10.9229,10.9297,10.9161,10.9161,359100.0
2009-08-27 09:30:00,15.95,16.0,15.81,15.83,317200.0,10.8822,10.9163,10.7866,10.8003,317200.0
2009-08-27 09:35:00,15.82,15.84,15.8,15.8,219400.0,10.7935,10.8071,10.7798,10.7798,219400.0
2009-08-27 09:40:00,15.8,15.81,15.7,15.73,311800.0,10.7798,10.7866,10.7116,10.7321,311800.0
2009-08-27 09:45:00,15.72,15.73,15.65,15.69,225800.0,10.7252,10.7321,10.6775,10.7048,225800.0
2009-08-27 09:50:00,15.69,15.7,15.54,15.55,256500.0,10.7048,10.7116,10.6024,10.6092,256500.0
2009-08-27 09:55:00,15.55,15.6,15.55,15.58,147600.0,10.6092,10.6434,10.6092,10.6297,147600.0
2009-08-27 10:00:00,15.58,15.58,15.52,15.55,246900.0,10.6297,10.6297,10.5888,10.6092,246900.0
2009-08-27 10:05:00,15.55,15.57,15.54,15.57,156300.0,10.6092,10.6229,10.6024,10.6229,156300.0
2009-08-27 10:10:00,15.56,15.64,15.56,15.6,129800.0,10.6161,10.6707,10.6161,10.6434,129800.0
2009-08-27 10:15:00,15.6,15.62,15.58,15.62,109700.0,10.6434,10.657,10.6297,10.657,109700.0
2009-08-27 10:20:00,15.62,15.67,15.62,15.66,60400.0,10.657,10.6911,10.657,10.6843,60400.0
2009-08-27 10:25:00,15.66,15.66,15.64,15.66,47000.0,10.6843,10.6843,10.6707,10.6843,47000.0
2009-08-27 10:30:00,15.65,15.7,15.65,15.68,174500.0,10.6775,10.7116,10.6775,10.6979,174500.0
2009-08-27 10:35:00,15.68,15.69,15.6,15.6,443200.0,10.6979,10.7048,10.6434,10.6434,443200.0
2009-08-27 10:40:00,15.61,15.67,15.6,15.67,61100.0,10.6502,10.6911,10.6434,10.6911,61100.0
2009-08-27 10:45:00,15.66,15.69,15.65,15.68,99100.0,10.6843,10.7048,10.6775,10.6979,99100.0
2009-08-27 10:50:00,15.69,15.69,15.67,15.67,117000.0,10.7048,10.7048,10.6911,10.6911,117000.0
2009-08-27 10:55:00,15.67,15.7,15.63,15.63,123900.0,10.6911,10.7116,10.6638,10.6638,123900.0
2009-08-27 11:00:00,15.63,15.68,15.62,15.68,70100.0,10.6638,10.6979,10.657,10.6979,70100.0
2009-08-27 11:05:00,15.68,15.73,15.67,15.73,71200.0,10.6979,10.7321,10.6911,10.7321,71200.0
2009-08-27 11:10:00,15.73,15.75,15.72,15.74,72400.0,10.7321,10.7457,10.7252,10.7389,72400.0
2009-08-27 11:15:00,15.74,15.75,15.7,15.71,80700.0,10.7389,10.7457,10.7116,10.7184,80700.0
2009-08-27 11:20:00,15.7,15.73,15.7,15.73,33300.0,10.7116,10.7321,10.7116,10.7321,33300.0
2009-08-27 11:25:00,15.73,15.77,15.73,15.76,156500.0,10.7321,10.7593,10.7321,10.7525,156500.0
2009-08-27 11:30:00,15.76,15.77,15.73,15.73,40500.0,10.7525,10.7593,10.7321,10.7321,40500.0
2009-08-27 11:35:00,15.73,15.74,15.71,15.71,38700.0,10.7321,10.7389,10.7184,10.7184,38700.0
2009-08-27 11:40:00,15.71,15.71,15.68,15.68,283700.0,10.7184,10.7184,10.6979,10.6979,283700.0
2009-08-27 11:45:00,15.69,15.73,15.68,15.72,48900.0,10.7048,10.7321,10.6979,10.7252,48900.0
2009-08-27 11:50:00,15.72,15.75,15.72,15.75,40700.0,10.7252,10.7457,10.7252,10.7457,40700.0
2009-08-27 11:55:00,15.74,15.78,15.74,15.78,86100.0,10.7389,10.7662,10.7389,10.7662,86100.0
2009-08-27 12:00:00,15.77,15.79,15.77,15.78,48100.0,10.7593,10.773,10.7593,10.7662,48100.0
2009-08-27 12:05:00,15.77,15.78,15.75,15.76,52700.0,10.7593,10.7662,10.7457,10.7525,52700.0
2009-08-27 12:10:00,15.76,15.76,15.73,15.73,96100.0,10.7525,10.7525,10.7321,10.7321,96100.0
2009-08-27 12:15:00,15.74,15.74,15.73,15.73,24300.0,10.7389,10.7389,10.7321,10.7321,24300.0
2009-08-27 12:20:00,15.73,15.74,15.73,15.73,28800.0,10.7321,10.7389,10.7321,10.7321,28800.0
2009-08-27 12:25:00,15.73,15.8,15.73,15.8,73200.0,10.7321,10.7798,10.7321,10.7798,73200.0
2009-08-27 12:30:00,15.8,15.8,15.77,15.77,39800.0,10.7798,10.7798,10.7593,10.7593,39800.0
2009-08-27 12:35:00,15.77,15.78,15.75,15.75,104300.0,10.7593,10.7662,10.7457,10.7457,104300.0
2009-08-27 12:40:00,15.75,15.75,15.72,15.72,50900.0,10.7457,10.7457,10.7252,10.7252,50900.0
2009-08-27 12:45:00,15.72,15.75,15.71,15.74,157300.0,10.7252,10.7457,10.7184,10.7389,157300.0
2009-08-27 12:50:00,15.74,15.75,15.73,15.73,30500.0,10.7389,10.7457,10.7321,10.7321,30500.0
2009-08-27 12:55:00,15.74,15.75,15.74,15.75,17400.0,10.7389,10.7457,10.7389,10.7457,17400.0
2009-08-27 13:00:00,15.74,15.77,15.74,15.76,40800.0,10.7389,10.7593,10.7389,10.7525,40800.0
2009-08-27 13:05:00,15.77,15.78,15.76,15.76,54600.0,10.7593,10.7662,10.7525,10.7525,54600.0
2009-08-27 13:10:00,15.76,15.77,15.74,15.75,64900.0,10.7525,10.7593,10.7389,10.7457,64900.0
2009-08-27 13:15:00,15.76,15.77,15.76,15.77,14900.0,10.7525,10.7593,10.7525,10.7593,14900.0
2009-08-27 13:20:00,15.77,15.77,15.76,15.76,16600.0,10.7593,10.7593,10.7525,10.7525,16600.0
2009-08-27 13:25:00,15.77,15.77,15.74,15.76,113400.0,10.7593,10.7593,10.7389,10.7525,113400.0
2009-08-27 13:30:00,15.77,15.8,15.76,15.8,54000.0,10.7593,10.7798,10.7525,10.7798,54000.0
2009-08-27 13:35:00,15.8,15.82,15.79,15.82,56000.0,10.7798,10.7935,10.773,10.7935,56000.0
2009-08-27 13:40:00,15.82,15.82,15.78,15.8,47600.0,10.7935,10.7935,10.7662,10.7798,47600.0
2009-08-27 13:45:00,15.8,15.82,15.79,15.79,83200.0,10.7798,10.7935,10.773,10.773,83200.0
2009-08-27 13:50:00,15.79,15.81,15.78,15.81,50000.0,10.773,10.7866,10.7662,10.7866,50000.0
2009-08-27 13:55:00,15.8,15.82,15.8,15.82,66500.0,10.7798,10.7935,10.7798,10.7935,66500.0
2009-08-27 14:00:00,15.82,15.84,15.8,15.83,127200.0,10.7935,10.8071,10.7798,10.8003,127200.0
2009-08-27 14:05:00,15.82,15.84,15.82,15.84,40300.0,10.7935,10.8071,10.7935,10.8071,40300.0
2009-08-27 14:10:00,15.84,15.84,15.83,15.83,39000.0,10.8071,10.8071,10.8003,10.8003,39000.0
2009-08-27 14:15:00,15.84,15.84,15.83,15.84,31600.0,10.8071,10.8071,10.8003,10.8071,31600.0
2009-08-27 14:20:00,15.84,15.84,15.83,15.84,36200.0,10.8071,10.8071,10.8003,10.8071,36200.0
2009-08-27 14:25:00,15.84,15.85,15.83,15.85,24200.0,10.8071,10.8139,10.8003,10.8139,24200.0
2009-08-27 14:30:00,15.85,15.86,15.83,15.86,171700.0,10.8139,10.8207,10.8003,10.8207,171700.0
2009-08-27 14:35:00,15.86,15.89,15.86,15.89,78900.0,10.8207,10.8412,10.8207,10.8412,78900.0
2009-08-27 14:40:00,15.89,15.91,15.88,15.91,50900.0,10.8412,10.8549,10.8344,10.8549,50900.0
2009-08-27 14:45:00,15.91,15.91,15.88,15.89,97600.0,10.8549,10.8549,10.8344,10.8412,97600.0
2009-08-27 14:50:00,15.89,15.9,15.87,15.87,70200.0,10.8412,10.848,10.8276,10.8276,70200.0
2009-08-27 14:55:00,15.88,15.88,15.85,15.85,47900.0,10.8344,10.8344,10.8139,10.8139,47900.0
2009-08-27 15:00:00,15.86,15.86,15.85,15.85,85000.0,10.8207,10.8207,10.8139,10.8139,85000.0
2009-08-27 15:05:00,15.86,15.88,15.85,15.88,69500.0,10.8207,10.8344,10.8139,10.8344,69500.0
2009-08-27 15:10:00,15.88,15.88,15.85,15.86,70500.0,10.8344,10.8344,10.8139,10.8207,70500.0
2009-08-27 15:15:00,15.86,15.86,15.84,15.85,75600.0,10.8207,10.8207,10.8071,10.8139,75600.0
2009-08-27 15:20:00,15.85,15.9,15.84,15.89,126600.0,10.8139,10.848,10.8071,10.8412,126600.0
2009-08-27 15:25:00,15.89,15.9,15.86,15.89,161800.0,10.8412,10.848,10.8207,10.8412,161800.0
2009-08-27 15:30:00,15.89,15.92,15.85,15.85,170600.0,10.8412,10.8617,10.8139,10.8139,170600.0
2009-08-27 15:35:00,15.86,15.88,15.85,15.88,148000.0,10.8207,10.8344,10.8139,10.8344,148000.0
2009-08-27 15:40:00,15.88,15.89,15.85,15.88,149300.0,10.8344,10.8412,10.8139,10.8344,149300.0
2009-08-27 15:45:00,15.87,15.89,15.87,15.89,64900.0,10.8276,10.8412,10.8276,10.8412,64900.0
2009-08-27 15:50:00,15.89,15.91,15.88,15.9,140600.0,10.8412,10.8549,10.8344,10.848,140600.0
2009-08-27 15:55:00,15.89,15.91,15.88,15.9,264400.0,10.8412,10.8549,10.8344,10.848,264400.0
2009-08-28 09:30:00,16.09,16.3,16.04,16.29,499000.0,10.9777,11.1209,10.9436,11.1141,499000.0
2009-08-28 09:35:00,16.29,16.33,16.27,16.3,295200.0,11.1141,11.1414,11.1005,11.1209,295200.0
2009-08-28 09:40:00,16.3,16.33,16.27,16.3,322900.0,11.1209,11.1414,11.1005,11.1209,322900.0
2009-08-28 09:45:00,16.32,16.32,16.17,16.25,225900.0,11.1346,11.1346,11.0323,11.0868,225900.0
2009-08-28 09:50:00,16.25,16.25,16.17,16.19,123600.0,11.0868,11.0868,11.0323,11.0459,123600.0
2009-08-28 09:55:00,16.19,16.19,16.08,16.08,123500.0,11.0459,11.0459,10.9708,10.9708,123500.0
2009-08-28 10:00:00,16.09,16.15,16.08,16.14,114700.0,10.9777,11.0186,10.9708,11.0118,114700.0
2009-08-28 10:05:00,16.15,16.15,16.11,16.14,114400.0,11.0186,11.0186,10.9913,11.0118,114400.0
2009-08-28 10:10:00,16.14,16.2,16.11,16.12,117100.0,11.0118,11.0527,10.9913,10.9981,117100.0
2009-08-28 10:15:00,16.12,16.15,16.07,16.08,129500.0,10.9981,11.0186,10.964,10.9708,129500.0
2009-08-28 10:20:00,16.07,16.07,16.04,16.05,88200.0,10.964,10.964,10.9436,10.9504,88200.0
2009-08-28 10:25:00,16.05,16.06,15.97,15.99,96700.0,10.9504,10.9572,10.8958,10.9094,96700.0
2009-08-28 10:30:00,15.99,16.0,15.92,15.94,236000.0,10.9094,10.9163,10.8617,10.8753,236000.0
2009-08-28 10:35:00,15.94,16.0,15.93,16.0,158700.0,10.8753,10.9163,10.8685,10.9163,158700.0
2009-08-28 10:40:00,16.0,16.0,15.95,15.96,80600.0,10.9163,10.9163,10.8822,10.889,80600.0
2009-08-28 10:45:00,15.96,15.96,15.94,15.94,122000.0,10.889,10.889,10.8753,10.8753,122000.0
2009-08-28 10:50:00,15.95,15.98,15.95,15.96,54000.0,10.8822,10.9026,10.8822,10.889,54000.0
2009-08-28 10:55:00,15.97,16.02,15.96,15.99,81900.0,10.8958,10.9299,10.889,10.9094,81900.0
2009-08-28 11:00:00,16.0,16.0,15.96,15.97,66500.0,10.9163,10.9163,10.889,10.8958,66500.0
2009-08-28 11:05:00,15.96,16.02,15.96,15.96,57900.0,10.889,10.9299,10.889,10.889,57900.0
2009-08-28 11:10:00,15.97,15.98,15.95,15.98,36800.0,10.8958,10.9026,10.8822,10.9026,36800.0
2009-08-28 11:15:00,15.97,16.0,15.97,15.99,37700.0,10.8958,10.9163,10.8958,10.9094,37700.0
2009-08-28 11:20:00,16.0,16.02,15.99,16.0,45300.0,10.9163,10.9299,10.9094,10.9163,45300.0
2009-08-28 11:25:00,16.0,16.0,15.97,15.98,25900.0,10.9163,10.9163,10.8958,10.9026,25900.0
2009-08-28 11:30:00,15.98,15.98,15.95,15.96,51400.0,10.9026,10.9026,10.8822,10.889,51400.0
2009-08-28 11:35:00,15.96,15.97,15.93,15.94,70700.0,10.889,10.8958,10.8685,10.8753,70700.0
2009-08-28 11:40:00,15.94,15.95,15.92,15.92,59500.0,10.8753,10.8822,10.8617,10.8617,59500.0
2009-08-28 11:45:00,15.92,15.92,15.89,15.91,63900.0,10.8617,10.8617,10.8412,10.8549,63900.0
2009-08-28 11:50:00,15.91,15.92,15.91,15.92,14900.0,10.8549,10.8617,10.8549,10.8617,14900.0
2009-08-28 11:55:00,15.91,15.92,15.87,15.9,75500.0,10.8549,10.8617,10.8276,10.848,75500.0
2009-08-28 12:00:00,15.9,15.91,15.89,15.9,16600.0,10.848,10.8549,10.8412,10.848,16600.0
2009-08-28 12:05:00,15.91,15.91,15.9,15.9,26000.0,10.8549,10.8549,10.848,10.848,26000.0
2009-08-28 12:10:00,15.91,15.91,15.86,15.86,105700.0,10.8549,10.8549,10.8207,10.8207,105700.0
2009-08-28 12:15:00,15.87,15.88,15.8,15.82,629700.0,10.8276,10.8344,10.7798,10.7935,629700.0
2009-08-28 12:20:00,15.81,15.84,15.8,15.84,88800.0,10.7866,10.8071,10.7798,10.8071,88800.0
2009-08-28 12:25:00,15.84,15.88,15.83,15.85,54200.0,10.8071,10.8344,10.8003,10.8139,54200.0
2009-08-28 12:30:00,15.84,15.87,15.84,15.87,30400.0,10.8071,10.8276,10.8071,10.8276,30400.0
2009-08-28 12:35:00,15.87,15.9,15.86,15.88,97300.0,10.8276,10.848,10.8207,10.8344,97300.0
2009-08-28 12:40:00,15.87,15.9,15.86,15.88,210100.0,10.8276,10.848,10.8207,10.8344,210100.0
2009-08-28 12:45:00,15.87,15.88,15.87,15.88,9800.0,10.8276,10.8344,10.8276,10.8344,9800.0
2009-08-28 12:50:00,15.88,15.88,15.87,15.87,25200.0,10.8344,10.8344,10.8276,10.8276,25200.0
2009-08-28 12:55:00,15.88,15.88,15.85,15.85,47300.0,10.8344,10.8344,10.8139,10.8139,47300.0
2009-08-28 13:00:00,15.86,15.88,15.84,15.86,66300.0,10.8207,10.8344,10.8071,10.8207,66300.0
2009-08-28 13:05:00,15.86,15.87,15.86,15.86,34100.0,10.8207,10.8276,10.8207,10.8207,34100.0
2009-08-28 13:10:00,15.87,15.91,15.87,15.88,85800.0,10.8276,10.8549,10.8276,10.8344,85800.0
2009-08-28 13:15:00,15.88,15.89,15.88,15.89,27300.0,10.8344,10.8412,10.8344,10.8412,27300.0
2009-08-28 13:20:00,15.89,15.9,15.88,15.89,75600.0,10.8412,10.848,10.8344,10.8412,75600.0
2009-08-28 13:25:00,15.89,15.9,15.89,15.89,109700.0,10.8412,10.848,10.8412,10.8412,109700.0
2009-08-28 13:30:00,15.9,15.9,15.89,15.89,24900.0,10.848,10.848,10.8412,10.8412,24900.0
2009-08-28 13:35:00,15.89,15.9,15.89,15.89,55800.0,10.8412,10.848,10.8412,10.8412,55800.0
2009-08-28 13:40:00,15.89,15.9,15.88,15.88,45200.0,10.8412,10.848,10.8344,10.8344,45200.0
2009-08-28 13:45:00,15.88,15.89,15.87,15.89,169500.0,10.8344,10.8412,10.8276,10.8412,169500.0
2009-08-28 13:50:00,15.89,15.93,15.89,15.92,128900.0,10.8412,10.8685,10.8412,10.8617,128900.0
2009-08-28 13:55:00,15.93,15.94,15.9,15.91,72300.0,10.8685,10.8753,10.848,10.8549,72300.0
2009-08-28 14:00:00,15.9,15.9,15.85,15.85,57200.0,10.848,10.848,10.8139,10.8139,57200.0
2009-08-28 14:05:00,15.85,15.93,15.85,15.93,234800.0,10.8139,10.8685,10.8139,10.8685,234800.0
2009-08-28 14:10:00,15.93,15.95,15.92,15.92,138600.0,10.8685,10.8822,10.8617,10.8617,138600.0
2009-08-28 14:15:00,15.92,15.98,15.92,15.98,51600.0,10.8617,10.9026,10.8617,10.9026,51600.0
2009-08-28 14:20:00,15.98,16.0,15.96,15.98,181400.0,10.9026,10.9163,10.889,10.9026,181400.0
2009-08-28 14:25:00,15.98,15.99,15.95,15.96,56800.0,10.9026,10.9094,10.8822,10.889,56800.0
2009-08-28 14:30:00,15.97,15.98,15.94,15.98,104800.0,10.8958,10.9026,10.8753,10.9026,104800.0
2009-08-28 14:35:00,15.97,15.99,15.97,15.99,38200.0,10.8958,10.9094,10.8958,10.9094,38200.0
2009-08-28 14:40:00,15.99,16.0,15.98,16.0,51900.0,10.9094,10.9163,10.9026,10.9163,51900.0
2009-08-28 14:45:00,16.0,16.0,15.98,15.98,60300.0,10.9163,10.9163,10.9026,10.9026,60300.0
2009-08-28 14:50:00,15.99,15.99,15.98,15.98,77800.0,10.9094,10.9094,10.9026,10.9026,77800.0
2009-08-28 14:55:00,15.99,15.99,15.95,15.98,168600.0,10.9094,10.9094,10.8822,10.9026,168600.0
2009-08-28 15:00:00,15.97,16.01,15.97,16.0,71000.0,10.8958,10.9231,10.8958,10.9163,71000.0
2009-08-28 15:05:00,16.01,16.01,15.97,15.98,105900.0,10.9231,10.9231,10.8958,10.9026,105900.0
2009-08-28 15:10:00,15.97,15.98,15.94,15.94,212400.0,10.8958,10.9026,10.8753,10.8753,212400.0
2009-08-28 15:15:00,15.94,15.96,15.93,15.96,52800.0,10.8753,10.889,10.8685,10.889,52800.0
2009-08-28 15:20:00,15.96,16.02,15.95,16.01,106600.0,10.889,10.9299,10.8822,10.9231,106600.0
2009-08-28 15:25:00,16.01,16.01,15.97,15.97,69300.0,10.9231,10.9231,10.8958,10.8958,69300.0
2009-08-28 15:30:00,15.98,15.98,15.92,15.93,109200.0,10.9026,10.9026,10.8617,10.8685,109200.0
2009-08-28 15:35:00,15.94,15.94,15.92,15.93,63500.0,10.8753,10.8753,10.8617,10.8685,63500.0
2009-08-28 15:40:00,15.92,15.93,15.89,15.89,114900.0,10.8617,10.8685,10.8412,10.8412,114900.0
2009-08-28 15:45:00,15.9,15.92,15.89,15.92,99900.0,10.848,10.8617,10.8412,10.8617,99900.0
2009-08-28 15:50:00,15.92,15.92,15.89,15.89,127400.0,10.8617,10.8617,10.8412,10.8412,127400.0
2009-08-28 15:55:00,15.89,15.93,15.89,15.93,337700.0,10.8412,10.8685,10.8412,10.8685,337700.0
2009-08-31 09:30:00,15.77,15.77,15.3,15.4,603800.0,10.7593,10.7593,10.4387,10.5069,603800.0
2009-08-31 09:35:00,15.41,15.48,15.2,15.45,792000.0,10.5137,10.5615,10.3705,10.541,792000.0
2009-08-31 09:40:00,15.44,15.45,15.25,15.39,412000.0,10.5342,10.541,10.4046,10.5001,412000.0
2009-08-31 09:45:00,15.39,15.4,15.22,15.27,650800.0,10.5001,10.5069,10.3841,10.4182,650800.0
2009-08-31 09:50:00,15.27,15.28,15.16,15.2,400800.0,10.4182,10.425,10.3432,10.3705,400800.0
2009-08-31 09:55:00,15.2,15.23,15.15,15.18,596400.0,10.3705,10.3909,10.3363,10.3568,596400.0
2009-08-31 10:00:00,15.18,15.22,15.15,15.21,237300.0,10.3568,10.3841,10.3363,10.3773,237300.0
2009-08-31 10:05:00,15.21,15.25,15.21,15.24,176600.0,10.3773,10.4046,10.3773,10.3977,176600.0
2009-08-31 10:10:00,15.24,15.25,15.18,15.19,231700.0,10.3977,10.4046,10.3568,10.3636,231700.0
2009-08-31 10:15:00,15.18,15.22,15.18,15.2,296100.0,10.3568,10.3841,10.3568,10.3705,296100.0
2009-08-31 10:20:00,15.21,15.23,15.17,15.19,328800.0,10.3773,10.3909,10.35,10.3636,328800.0
2009-08-31 10:25:00,15.19,15.19,15.16,15.19,180700.0,10.3636,10.3636,10.3432,10.3636,180700.0
2009-08-31 10:30:00,15.19,15.19,15.15,15.17,176000.0,10.3636,10.3636,10.3363,10.35,176000.0
2009-08-31 10:35:00,15.16,15.2,15.16,15.2,293700.0,10.3432,10.3705,10.3432,10.3705,293700.0
2009-08-31 10:40:00,15.2,15.25,15.2,15.23,185000.0,10.3705,10.4046,10.3705,10.3909,185000.0
2009-08-31 10:45:00,15.24,15.24,15.15,15.15,657100.0,10.3977,10.3977,10.3363,10.3363,657100.0
2009-08-31 10:50:00,15.15,15.2,15.14,15.15,452400.0,10.3363,10.3705,10.3295,10.3363,452400.0
2009-08-31 10:55:00,15.14,15.18,15.13,15.15,701900.0,10.3295,10.3568,10.3227,10.3363,701900.0
2009-08-31 11:00:00,15.16,15.17,15.14,15.15,263800.0,10.3432,10.35,10.3295,10.3363,263800.0
2009-08-31 11:05:00,15.15,15.19,15.14,15.19,258800.0,10.3363,10.3636,10.3295,10.3636,258800.0
2009-08-31 11:10:00,15.19,15.2,15.17,15.18,166000.0,10.3636,10.3705,10.35,10.3568,166000.0
2009-08-31 11:15:00,15.17,15.18,15.16,15.16,65200.0,10.35,10.3568,10.3432,10.3432,65200.0
2009-08-31 11:20:00,15.17,15.17,15.15,15.15,93900.0,10.35,10.35,10.3363,10.3363,93900.0
2009-08-31 11:25:00,15.15,15.16,15.14,15.16,151600.0,10.3363,10.3432,10.3295,10.3432,151600.0
2009-08-31 11:30:00,15.15,15.19,15.14,15.17,254400.0,10.3363,10.3636,10.3295,10.35,254400.0
2009-08-31 11:35:00,15.16,15.17,15.16,15.17,94400.0,10.3432,10.35,10.3432,10.35,94400.0
2009-08-31 11:40:00,15.16,15.17,15.14,15.14,76100.0,10.3432,10.35,10.3295,10.3295,76100.0
2009-08-31 11:45:00,15.14,15.16,15.14,15.14,99800.0,10.3295,10.3432,10.3295,10.3295,99800.0
2009-08-31 11:50:00,15.15,15.15,15.14,15.14,80500.0,10.3363,10.3363,10.3295,10.3295,80500.0
2009-08-31 11:55:00,15.14,15.15,15.14,15.14,45000.0,10.3295,10.3363,10.3295,10.3295,45000.0
2009-08-31 12:00:00,15.15,15.17,15.14,15.14,137000.0,10.3363,10.35,10.3295,10.3295,137000.0
2009-08-31 12:05:00,15.15,15.16,15.14,15.15,81900.0,10.3363,10.3432,10.3295,10.3363,81900.0
2009-08-31 12:10:00,15.15,15.16,15.15,15.15,76800.0,10.3363,10.3432,10.3363,10.3363,76800.0
2009-08-31 12:15:00,15.16,15.16,15.15,15.15,44100.0,10.3432,10.3432,10.3363,10.3363,44100.0
2009-08-31 12:20:00,15.15,15.16,15.14,15.14,92100.0,10.3363,10.3432,10.3295,10.3295,92100.0
2009-08-31 12:25:00,15.14,15.15,15.12,15.13,182700.0,10.3295,10.3363,10.3159,10.3227,182700.0
2009-08-31 12:30:00,15.14,15.14,15.08,15.09,228200.0,10.3295,10.3295,10.2886,10.2954,228200.0
2009-08-31 12:35:00,15.1,15.1,15.06,15.08,185100.0,10.3022,10.3022,10.2749,10.2886,185100.0
2009-08-31 12:40:00,15.08,15.08,15.05,15.05,188400.0,10.2886,10.2886,10.2681,10.2681,188400.0
2009-08-31 12:45:00,15.05,15.06,15.01,15.01,317600.0,10.2681,10.2749,10.2408,10.2408,317600.0
2009-08-31 12:50:00,15.02,15.03,14.99,15.02,278800.0,10.2476,10.2545,10.2272,10.2476,278800.0
2009-08-31 12:55:00,15.02,15.05,15.0,15.0,249900.0,10.2476,10.2681,10.234,10.234,249900.0
2009-08-31 13:00:00,15.0,15.02,14.99,15.0,198700.0,10.234,10.2476,10.2272,10.234,198700.0
2009-08-31 13:05:00,15.0,15.01,14.99,14.99,59300.0,10.234,10.2408,10.2272,10.2272,59300.0
2009-08-31 13:10:00,14.99,15.02,14.99,15.01,96700.0,10.2272,10.2476,10.2272,10.2408,96700.0
2009-08-31 13:15:00,15.01,15.04,15.01,15.04,71100.0,10.2408,10.2613,10.2408,10.2613,71100.0
2009-08-31 13:20:00,15.04,15.04,15.01,15.01,44500.0,10.2613,10.2613,10.2408,10.2408,44500.0
2009-08-31 13:25:00,15.01,15.05,15.01,15.03,190700.0,10.2408,10.2681,10.2408,10.2545,190700.0
2009-08-31 13:30:00,15.03,15.06,15.02,15.06,170100.0,10.2545,10.2749,10.2476,10.2749,170100.0
2009-08-31 13:35:00,15.06,15.08,15.05,15.06,187800.0,10.2749,10.2886,10.2681,10.2749,187800.0
2009-08-31 13:40:00,15.06,15.07,15.04,15.06,282200.0,10.2749,10.2818,10.2613,10.2749,282200.0
2009-08-31 13:45:00,15.06,15.07,15.05,15.07,71400.0,10.2749,10.2818,10.2681,10.2818,71400.0
2009-08-31 13:50:00,15.07,15.09,15.06,15.07,545300.0,10.2818,10.2954,10.2749,10.2818,545300.0
2009-08-31 13:55:00,15.06,15.08,15.05,15.05,184100.0,10.2749,10.2886,10.2681,10.2681,184100.0
2009-08-31 14:00:00,15.05,15.06,15.03,15.03,160000.0,10.2681,10.2749,10.2545,10.2545,160000.0
2009-08-31 14:05:00,15.03,15.08,15.03,15.07,100500.0,10.2545,10.2886,10.2545,10.2818,100500.0
2009-08-31 14:10:00,15.08,15.09,15.05,15.08,113900.0,10.2886,10.2954,10.2681,10.2886,113900.0
2009-08-31 14:15:00,15.08,15.11,15.08,15.11,132400.0,10.2886,10.309,10.2886,10.309,132400.0
2009-08-31 14:20:00,15.1,15.11,15.1,15.11,72500.0,10.3022,10.309,10.3022,10.309,72500.0
2009-08-31 14:25:00,15.1,15.12,15.1,15.11,160700.0,10.3022,10.3159,10.3022,10.309,160700.0
2009-08-31 14:30:00,15.11,15.12,15.05,15.06,389200.0,10.309,10.3159,10.2681,10.2749,389200.0
2009-08-31 14:35:00,15.06,15.09,15.05,15.07,200500.0,10.2749,10.2954,10.2681,10.2818,200500.0
2009-08-31 14:40:00,15.08,15.11,15.07,15.1,164500.0,10.2886,10.309,10.2818,10.3022,164500.0
2009-08-31 14:45:00,15.1,15.11,15.08,15.08,64000.0,10.3022,10.309,10.2886,10.2886,64000.0
2009-08-31 14:50:00,15.08,15.09,15.07,15.07,50600.0,10.2886,10.2954,10.2818,10.2818,50600.0
2009-08-31 14:55:00,15.07,15.08,15.05,15.06,151500.0,10.2818,10.2886,10.2681,10.2749,151500.0
2009-08-31 15:00:00,15.05,15.06,15.05,15.06,79200.0,10.2681,10.2749,10.2681,10.2749,79200.0
2009-08-31 15:05:00,15.05,15.08,15.05,15.06,286300.0,10.2681,10.2886,10.2681,10.2749,286300.0
2009-08-31 15:10:00,15.06,15.08,15.02,15.03,391800.0,10.2749,10.2886,10.2476,10.2545,391800.0
2009-08-31 15:15:00,15.02,15.08,15.02,15.05,366300.0,10.2476,10.2886,10.2476,10.2681,366300.0
2009-08-31 15:20:00,15.05,15.06,15.04,15.04,501500.0,10.2681,10.2749,10.2613,10.2613,501500.0
2009-08-31 15:25:00,15.04,15.05,15.02,15.04,319000.0,10.2613,10.2681,10.2476,10.2613,319000.0
2009-08-31 15:30:00,15.04,15.07,15.04,15.07,454700.0,10.2613,10.2818,10.2613,10.2818,454700.0
2009-08-31 15:35:00,15.07,15.07,15.04,15.06,464200.0,10.2818,10.2818,10.2613,10.2749,464200.0
2009-08-31 15:40:00,15.06,15.07,15.05,15.05,160000.0,10.2749,10.2818,10.2681,10.2681,160000.0
2009-08-31 15:45:00,15.05,15.06,15.05,15.05,378500.0,10.2681,10.2749,10.2681,10.2681,378500.0
2009-08-31 15:50:00,15.06,15.06,15.03,15.03,529800.0,10.2749,10.2749,10.2545,10.2545,529800.0
2009-08-31 15:55:00,15.04,15.09,15.03,15.07,1097300.0,10.2613,10.2954,10.2545,10.2818,1097300.0
2009-09-01 09:30:00,15.08,15.25,15.08,15.25,313500.0,10.2886,10.4046,10.2886,10.4046,313500.0
2009-09-01 09:35:00,15.25,15.26,15.19,15.23,235100.0,10.4046,10.4114,10.3636,10.3909,235100.0
2009-09-01 09:40:00,15.23,15.25,15.18,15.24,377500.0,10.3909,10.4046,10.3568,10.3977,377500.0
2009-09-01 09:45:00,15.23,15.26,15.21,15.23,278200.0,10.3909,10.4114,10.3773,10.3909,278200.0
2009-09-01 09:50:00,15.22,15.25,15.22,15.22,183800.0,10.3841,10.4046,10.3841,10.3841,183800.0
2009-09-01 09:55:00,15.22,15.24,15.22,15.23,99100.0,10.3841,10.3977,10.3841,10.3909,99100.0
2009-09-01 10:00:00,15.23,15.27,15.19,15.19,503800.0,10.3909,10.4182,10.3636,10.3636,503800.0
2009-09-01 10:05:00,15.19,15.28,15.19,15.28,278600.0,10.3636,10.425,10.3636,10.425,278600.0
2009-09-01 10:10:00,15.27,15.28,15.16,15.16,332000.0,10.4182,10.425,10.3432,10.3432,332000.0
2009-09-01 10:15:00,15.16,15.18,15.06,15.11,517500.0,10.3432,10.3568,10.2749,10.309,517500.0
2009-09-01 10:20:00,15.11,15.22,15.08,15.21,577600.0,10.309,10.3841,10.2886,10.3773,577600.0
2009-09-01 10:25:00,15.2,15.22,15.17,15.19,220800.0,10.3705,10.3841,10.35,10.3636,220800.0
2009-09-01 10:30:00,15.19,15.22,15.18,15.21,239400.0,10.3636,10.3841,10.3568,10.3773,239400.0
2009-09-01 10:35:00,15.22,15.25,15.19,15.19,219100.0,10.3841,10.4046,10.3636,10.3636,219100.0
2009-09-01 10:40:00,15.19,15.22,15.18,15.18,83200.0,10.3636,10.3841,10.3568,10.3568,83200.0
2009-09-01 10:45:00,15.18,15.19,15.16,15.17,189200.0,10.3568,10.3636,10.3432,10.35,189200.0
2009-09-01 10:50:00,15.17,15.17,15.07,15.09,388600.0,10.35,10.35,10.2818,10.2954,388600.0
2009-09-01 10:55:00,15.09,15.11,15.07,15.08,140400.0,10.2954,10.309,10.2818,10.2886,140400.0
2009-09-01 11:00:00,15.08,15.08,15.05,15.07,146200.0,10.2886,10.2886,10.2681,10.2818,146200.0
2009-09-01 11:05:00,15.07,15.07,15.0,15.0,219300.0,10.2818,10.2818,10.234,10.234,219300.0
2009-09-01 11:10:00,15.0,15.0,14.92,14.94,304000.0,10.234,10.234,10.1794,10.1931,304000.0
2009-09-01 11:15:00,14.94,14.95,14.88,14.9,429100.0,10.1931,10.1999,10.1521,10.1658,429100.0
2009-09-01 11:20:00,14.9,14.93,14.83,14.89,390700.0,10.1658,10.1862,10.118,10.159,390700.0
2009-09-01 11:25:00,14.89,14.89,14.79,14.81,304900.0,10.159,10.159,10.0907,10.1044,304900.0
2009-09-01 11:30:00,14.81,14.84,14.8,14.83,172300.0,10.1044,10.1248,10.0975,10.118,172300.0
2009-09-01 11:35:00,14.83,14.84,14.76,14.82,197300.0,10.118,10.1248,10.0703,10.1112,197300.0
2009-09-01 11:40:00,14.82,14.86,14.81,14.82,125600.0,10.1112,10.1385,10.1044,10.1112,125600.0
2009-09-01 11:45:00,14.83,14.86,14.8,14.83,241800.0,10.118,10.1385,10.0975,10.118,241800.0
2009-09-01 11:50:00,14.84,14.89,14.84,14.88,200100.0,10.1248,10.159,10.1248,10.1521,200100.0
2009-09-01 11:55:00,14.88,14.89,14.81,14.83,72100.0,10.1521,10.159,10.1044,10.118,72100.0
2009-09-01 12:00:00,14.83,14.86,14.81,14.83,127000.0,10.118,10.1385,10.1044,10.118,127000.0
2009-09-01 12:05:00,14.83,14.85,14.83,14.84,96200.0,10.118,10.1317,10.118,10.1248,96200.0
2009-09-01 12:10:00,14.84,14.85,14.84,14.85,38100.0,10.1248,10.1317,10.1248,10.1317,38100.0
2009-09-01 12:15:00,14.85,14.85,14.81,14.81,67600.0,10.1317,10.1317,10.1044,10.1044,67600.0
2009-09-01 12:20:00,14.81,14.83,14.77,14.8,147900.0,10.1044,10.118,10.0771,10.0975,147900.0
2009-09-01 12:25:00,14.81,14.84,14.8,14.8,96800.0,10.1044,10.1248,10.0975,10.0975,96800.0
2009-09-01 12:30:00,14.8,14.85,14.79,14.84,117500.0,10.0975,10.1317,10.0907,10.1248,117500.0
2009-09-01 12:35:00,14.84,14.85,14.81,14.82,115400.0,10.1248,10.1317,10.1044,10.1112,115400.0
2009-09-01 12:40:00,14.82,14.84,14.82,14.84,39100.0,10.1112,10.1248,10.1112,10.1248,39100.0
2009-09-01 12:45:00,14.83,14.88,14.83,14.87,118100.0,10.118,10.1521,10.118,10.1453,118100.0
2009-09-01 12:50:00,14.88,14.89,14.86,14.87,95100.0,10.1521,10.159,10.1385,10.1453,95100.0
2009-09-01 12:55:00,14.88,14.88,14.85,14.85,64400.0,10.1521,10.1521,10.1317,10.1317,64400.0
2009-09-01 13:00:00,14.86,14.88,14.85,14.86,69300.0,10.1385,10.1521,10.1317,10.1385,69300.0
2009-09-01 13:05:00,14.87,14.87,14.8,14.81,66000.0,10.1453,10.1453,10.0975,10.1044,66000.0
2009-09-01 13:10:00,14.81,14.82,14.8,14.81,53000.0,10.1044,10.1112,10.0975,10.1044,53000.0
2009-09-01 13:15:00,14.82,14.82,14.8,14.81,71200.0,10.1112,10.1112,10.0975,10.1044,71200.0
2009-09-01 13:20:00,14.8,14.85,14.8,14.84,103600.0,10.0975,10.1317,10.0975,10.1248,103600.0
2009-09-01 13:25:00,14.85,14.88,14.84,14.85,105900.0,10.1317,10.1521,10.1248,10.1317,105900.0
2009-09-01 13:30:00,14.85,14.89,14.84,14.85,298000.0,10.1317,10.159,10.1248,10.1317,298000.0
2009-09-01 13:35:00,14.85,14.88,14.85,14.87,101600.0,10.1317,10.1521,10.1317,10.1453,101600.0
2009-09-01 13:40:00,14.87,14.92,14.87,14.88,111900.0,10.1453,10.1794,10.1453,10.1521,111900.0
2009-09-01 13:45:00,14.88,14.91,14.88,14.9,96900.0,10.1521,10.1726,10.1521,10.1658,96900.0
2009-09-01 13:50:00,14.91,14.94,14.9,14.94,138700.0,10.1726,10.1931,10.1658,10.1931,138700.0
2009-09-01 13:55:00,14.94,14.97,14.93,14.96,104900.0,10.1931,10.2135,10.1862,10.2067,104900.0
2009-09-01 14:00:00,14.97,14.98,14.91,14.91,125400.0,10.2135,10.2204,10.1726,10.1726,125400.0
2009-09-01 14:05:00,14.91,14.92,14.91,14.91,40500.0,10.1726,10.1794,10.1726,10.1726,40500.0
2009-09-01 14:10:00,14.91,14.94,14.91,14.94,91200.0,10.1726,10.1931,10.1726,10.1931,91200.0
2009-09-01 14:15:00,14.93,14.94,14.9,14.91,104900.0,10.1862,10.1931,10.1658,10.1726,104900.0
2009-09-01 14:20:00,14.91,14.92,14.88,14.88,97000.0,10.1726,10.1794,10.1521,10.1521,97000.0
2009-09-01 14:25:00,14.89,14.89,14.87,14.88,71200.0,10.159,10.159,10.1453,10.1521,71200.0
2009-09-01 14:30:00,14.89,14.91,14.88,14.91,65000.0,10.159,10.1726,10.1521,10.1726,65000.0
2009-09-01 14:35:00,14.91,14.92,14.91,14.91,45800.0,10.1726,10.1794,10.1726,10.1726,45800.0
2009-09-01 14:40:00,14.92,14.92,14.85,14.87,173400.0,10.1794,10.1794,10.1317,10.1453,173400.0
2009-09-01 14:45:00,14.87,14.91,14.87,14.91,106700.0,10.1453,10.1726,10.1453,10.1726,106700.0
2009-09-01 14:50:00,14.9,14.93,14.89,14.89,111900.0,10.1658,10.1862,10.159,10.159,111900.0
2009-09-01 14:55:00,14.89,14.93,14.88,14.9,146800.0,10.159,10.1862,10.1521,10.1658,146800.0
2009-09-01 15:00:00,14.9,14.91,14.9,14.9,66600.0,10.1658,10.1726,10.1658,10.1658,66600.0
2009-09-01 15:05:00,14.9,14.91,14.89,14.9,144200.0,10.1658,10.1726,10.159,10.1658,144200.0
2009-09-01 15:10:00,14.91,14.94,14.9,14.94,101600.0,10.1726,10.1931,10.1658,10.1931,101600.0
2009-09-01 15:15:00,14.94,14.94,14.93,14.93,58000.0,10.1931,10.1931,10.1862,10.1862,58000.0
2009-09-01 15:20:00,14.94,14.94,14.9,14.9,118000.0,10.1931,10.1931,10.1658,10.1658,118000.0
2009-09-01 15:25:00,14.9,14.91,14.88,14.88,169000.0,10.1658,10.1726,10.1521,10.1521,169000.0
2009-09-01 15:30:00,14.88,14.9,14.88,14.9,116900.0,10.1521,10.1658,10.1521,10.1658,116900.0
2009-09-01 15:35:00,14.89,14.91,14.87,14.88,207700.0,10.159,10.1726,10.1453,10.1521,207700.0
2009-09-01 15:40:00,14.88,14.89,14.86,14.86,247600.0,10.1521,10.159,10.1385,10.1385,247600.0
2009-09-01 15:45:00,14.86,14.87,14.78,14.78,650900.0,10.1385,10.1453,10.0839,10.0839,650900.0
2009-09-01 15:50:00,14.79,14.85,14.78,14.85,717000.0,10.0907,10.1317,10.0839,10.1317,717000.0
2009-09-01 15:55:00,14.84,14.85,14.81,14.82,759200.0,10.1248,10.1317,10.1044,10.1112,759200.0
2009-09-02 09:30:00,14.75,14.78,14.69,14.73,619800.0,10.0634,10.0839,10.0225,10.0498,619800.0
2009-09-02 09:35:00,14.74,14.74,14.68,14.7,350700.0,10.0566,10.0566,10.0157,10.0293,350700.0
2009-09-02 09:40:00,14.7,14.71,14.62,14.68,405700.0,10.0293,10.0361,9.9747,10.0157,405700.0
2009-09-02 09:45:00,14.68,14.77,14.67,14.75,522300.0,10.0157,10.0771,10.0089,10.0634,522300.0
2009-09-02 09:50:00,14.75,14.92,14.75,14.86,510900.0,10.0634,10.1794,10.0634,10.1385,510900.0
2009-09-02 09:55:00,14.87,14.89,14.85,14.86,219700.0,10.1453,10.159,10.1317,10.1385,219700.0
2009-09-02 10:00:00,14.86,14.87,14.78,14.78,300800.0,10.1385,10.1453,10.0839,10.0839,300800.0
2009-09-02 10:05:00,14.78,14.86,14.78,14.84,340000.0,10.0839,10.1385,10.0839,10.1248,340000.0
2009-09-02 10:10:00,14.84,14.88,14.84,14.88,132500.0,10.1248,10.1521,10.1248,10.1521,132500.0
2009-09-02 10:15:00,14.87,14.88,14.85,14.87,184300.0,10.1453,10.1521,10.1317,10.1453,184300.0
2009-09-02 10:20:00,14.88,14.88,14.84,14.85,146600.0,10.1521,10.1521,10.1248,10.1317,146600.0
2009-09-02 10:25:00,14.84,14.85,14.84,14.84,243200.0,10.1248,10.1317,10.1248,10.1248,243200.0
2009-09-02 10:30:00,14.85,14.87,14.82,14.84,260100.0,10.1317,10.1453,10.1112,10.1248,260100.0
2009-09-02 10:35:00,14.84,14.89,14.83,14.87,129400.0,10.1248,10.159,10.118,10.1453,129400.0
2009-09-02 10:40:00,14.87,14.91,14.86,14.9,172300.0,10.1453,10.1726,10.1385,10.1658,172300.0
2009-09-02 10:45:00,14.89,14.92,14.89,14.91,40800.0,10.159,10.1794,10.159,10.1726,40800.0
2009-09-02 10:50:00,14.92,14.96,14.91,14.96,186600.0,10.1794,10.2067,10.1726,10.2067,186600.0
2009-09-02 10:55:00,14.96,15.01,14.95,14.99,400600.0,10.2067,10.2408,10.1999,10.2272,400600.0
2009-09-02 11:00:00,14.99,15.02,14.99,15.01,407200.0,10.2272,10.2476,10.2272,10.2408,407200.0
2009-09-02 11:05:00,15.01,15.03,14.99,15.01,357700.0,10.2408,10.2545,10.2272,10.2408,357700.0
2009-09-02 11:10:00,15.02,15.07,15.0,15.0,432000.0,10.2476,10.2818,10.234,10.234,432000.0
2009-09-02 11:15:00,14.99,15.05,14.99,15.04,174500.0,10.2272,10.2681,10.2272,10.2613,174500.0
2009-09-02 11:20:00,15.05,15.08,15.04,15.08,45600.0,10.2681,10.2886,10.2613,10.2886,45600.0
2009-09-02 11:25:00,15.08,15.11,15.07,15.11,97800.0,10.2886,10.309,10.2818,10.309,97800.0
2009-09-02 11:30:00,15.11,15.11,15.04,15.08,204100.0,10.309,10.309,10.2613,10.2886,204100.0
2009-09-02 11:35:00,15.08,15.08,15.02,15.04,133500.0,10.2886,10.2886,10.2476,10.2613,133500.0
2009-09-02 11:40:00,15.04,15.06,15.03,15.03,84200.0,10.2613,10.2749,10.2545,10.2545,84200.0
2009-09-02 11:45:00,15.04,15.05,15.03,15.04,51500.0,10.2613,10.2681,10.2545,10.2613,51500.0
2009-09-02 11:50:00,15.04,15.08,15.04,15.07,195000.0,10.2613,10.2886,10.2613,10.2818,195000.0
2009-09-02 11:55:00,15.08,15.11,15.07,15.09,213600.0,10.2886,10.309,10.2818,10.2954,213600.0
2009-09-02 12:00:00,15.1,15.14,15.09,15.1,208700.0,10.3022,10.3295,10.2954,10.3022,208700.0
2009-09-02 12:05:00,15.1,15.13,15.1,15.13,200700.0,10.3022,10.3227,10.3022,10.3227,200700.0
2009-09-02 12:10:00,15.13,15.16,15.12,15.15,159600.0,10.3227,10.3432,10.3159,10.3363,159600.0
2009-09-02 12:15:00,15.15,15.15,15.14,15.15,84700.0,10.3363,10.3363,10.3295,10.3363,84700.0
2009-09-02 12:20:00,15.15,15.18,15.14,15.16,342900.0,10.3363,10.3568,10.3295,10.3432,342900.0
2009-09-02 12:25:00,15.16,15.17,15.15,15.17,120000.0,10.3432,10.35,10.3363,10.35,120000.0
2009-09-02 12:30:00,15.17,15.19,15.16,15.17,141700.0,10.35,10.3636,10.3432,10.35,141700.0
2009-09-02 12:35:00,15.17,15.19,15.17,15.18,102700.0,10.35,10.3636,10.35,10.3568,102700.0
2009-09-02 12:40:00,15.19,15.19,15.18,15.18,67900.0,10.3636,10.3636,10.3568,10.3568,67900.0
2009-09-02 12:45:00,15.18,15.19,15.18,15.18,90000.0,10.3568,10.3636,10.3568,10.3568,90000.0
2009-09-02 12:50:00,15.19,15.2,15.19,15.19,101700.0,10.3636,10.3705,10.3636,10.3636,101700.0
2009-09-02 12:55:00,15.2,15.22,15.19,15.22,160600.0,10.3705,10.3841,10.3636,10.3841,160600.0
2009-09-02 13:00:00,15.22,15.22,15.19,15.19,103200.0,10.3841,10.3841,10.3636,10.3636,103200.0
2009-09-02 13:05:00,15.2,15.2,15.17,15.17,133500.0,10.3705,10.3705,10.35,10.35,133500.0
2009-09-02 13:10:00,15.17,15.18,15.16,15.16,96100.0,10.35,10.3568,10.3432,10.3432,96100.0
2009-09-02 13:15:00,15.16,15.17,15.14,15.17,232200.0,10.3432,10.35,10.3295,10.35,232200.0
2009-09-02 13:20:00,15.16,15.18,15.16,15.17,171300.0,10.3432,10.3568,10.3432,10.35,171300.0
2009-09-02 13:25:00,15.17,15.18,15.17,15.17,59800.0,10.35,10.3568,10.35,10.35,59800.0
2009-09-02 13:30:00,15.17,15.18,15.17,15.18,108900.0,10.35,10.3568,10.35,10.3568,108900.0
2009-09-02 13:35:00,15.18,15.18,15.17,15.17,96400.0,10.3568,10.3568,10.35,10.35,96400.0
2009-09-02 13:40:00,15.17,15.18,15.17,15.18,133800.0,10.35,10.3568,10.35,10.3568,133800.0
2009-09-02 13:45:00,15.17,15.2,15.17,15.17,248600.0,10.35,10.3705,10.35,10.35,248600.0
2009-09-02 13:50:00,15.18,15.2,15.16,15.19,271000.0,10.3568,10.3705,10.3432,10.3636,271000.0
2009-09-02 13:55:00,15.19,15.2,15.19,15.2,63800.0,10.3636,10.3705,10.3636,10.3705,63800.0
2009-09-02 14:00:00,15.2,15.2,15.18,15.18,234000.0,10.3705,10.3705,10.3568,10.3568,234000.0
2009-09-02 14:05:00,15.19,15.2,15.18,15.2,104600.0,10.3636,10.3705,10.3568,10.3705,104600.0
2009-09-02 14:10:00,15.2,15.2,15.19,15.19,59600.0,10.3705,10.3705,10.3636,10.3636,59600.0
2009-09-02 14:15:00,15.2,15.2,15.12,15.13,332500.0,10.3705,10.3705,10.3159,10.3227,332500.0
2009-09-02 14:20:00,15.12,15.15,15.11,15.12,169200.0,10.3159,10.3363,10.309,10.3159,169200.0
2009-09-02 14:25:00,15.12,15.15,15.12,15.14,76400.0,10.3159,10.3363,10.3159,10.3295,76400.0
2009-09-02 14:30:00,15.14,15.16,15.12,15.15,144100.0,10.3295,10.3432,10.3159,10.3363,144100.0
2009-09-02 14:35:00,15.14,15.16,15.13,15.13,109900.0,10.3295,10.3432,10.3227,10.3227,109900.0
2009-09-02 14:40:00,15.13,15.14,15.12,15.12,183800.0,10.3227,10.3295,10.3159,10.3159,183800.0
2009-09-02 14:45:00,15.12,15.14,15.12,15.14,134300.0,10.3159,10.3295,10.3159,10.3295,134300.0
2009-09-02 14:50:00,15.14,15.14,15.13,15.14,49300.0,10.3295,10.3295,10.3227,10.3295,49300.0
2009-09-02 14:55:00,15.13,15.14,15.12,15.13,120500.0,10.3227,10.3295,10.3159,10.3227,120500.0
2009-09-02 15:00:00,15.12,15.13,15.1,15.1,291700.0,10.3159,10.3227,10.3022,10.3022,291700.0
2009-09-02 15:05:00,15.1,15.11,15.1,15.1,81300.0,10.3022,10.309,10.3022,10.3022,81300.0
2009-09-02 15:10:00,15.11,15.11,15.1,15.11,73100.0,10.309,10.309,10.3022,10.309,73100.0
2009-09-02 15:15:00,15.11,15.14,15.1,15.14,195500.0,10.309,10.3295,10.3022,10.3295,195500.0
2009-09-02 15:20:00,15.14,15.16,15.13,15.15,93800.0,10.3295,10.3432,10.3227,10.3363,93800.0
2009-09-02 15:25:00,15.16,15.16,15.13,15.14,141900.0,10.3432,10.3432,10.3227,10.3295,141900.0
2009-09-02 15:30:00,15.14,15.15,15.13,15.15,175900.0,10.3295,10.3363,10.3227,10.3363,175900.0
2009-09-02 15:35:00,15.15,15.16,15.13,15.15,300600.0,10.3363,10.3432,10.3227,10.3363,300600.0
2009-09-02 15:40:00,15.15,15.15,15.14,15.15,197100.0,10.3363,10.3363,10.3295,10.3363,197100.0
2009-09-02 15:45:00,15.15,15.15,15.12,15.12,385700.0,10.3363,10.3363,10.3159,10.3159,385700.0
2009-09-02 15:50:00,15.13,15.14,15.09,15.09,434600.0,10.3227,10.3295,10.2954,10.2954,434600.0
2009-09-02 15:55:00,15.1,15.1,15.08,15.09,565100.0,10.3022,10.3022,10.2886,10.2954,565100.0
2009-09-03 09:30:00,15.2,15.28,15.17,15.2,741100.0,10.3705,10.425,10.35,10.3705,741100.0
2009-09-03 09:35:00,15.2,15.21,15.15,15.19,237900.0,10.3705,10.3773,10.3363,10.3636,237900.0
2009-09-03 09:40:00,15.2,15.22,15.16,15.2,236600.0,10.3705,10.3841,10.3432,10.3705,236600.0
2009-09-03 09:45:00,15.19,15.22,15.18,15.2,249100.0,10.3636,10.3841,10.3568,10.3705,249100.0
2009-09-03 09:50:00,15.2,15.24,15.19,15.2,137300.0,10.3705,10.3977,10.3636,10.3705,137300.0
2009-09-03 09:55:00,15.19,15.2,15.11,15.12,175700.0,10.3636,10.3705,10.309,10.3159,175700.0
2009-09-03 10:00:00,15.13,15.16,15.08,15.13,410100.0,10.3227,10.3432,10.2886,10.3227,410100.0
2009-09-03 10:05:00,15.13,15.13,15.06,15.09,414200.0,10.3227,10.3227,10.2749,10.2954,414200.0
2009-09-03 10:10:00,15.1,15.11,15.09,15.1,212800.0,10.3022,10.309,10.2954,10.3022,212800.0
2009-09-03 10:15:00,15.09,15.1,15.06,15.06,212900.0,10.2954,10.3022,10.2749,10.2749,212900.0
2009-09-03 10:20:00,15.06,15.08,14.98,15.03,145800.0,10.2749,10.2886,10.2204,10.2545,145800.0
2009-09-03 10:25:00,15.03,15.03,14.99,15.0,128800.0,10.2545,10.2545,10.2272,10.234,128800.0
2009-09-03 10:30:00,15.01,15.06,15.0,15.06,90800.0,10.2408,10.2749,10.234,10.2749,90800.0
2009-09-03 10:35:00,15.06,15.07,15.05,15.05,195000.0,10.2749,10.2818,10.2681,10.2681,195000.0
2009-09-03 10:40:00,15.05,15.08,15.04,15.07,106500.0,10.2681,10.2886,10.2613,10.2818,106500.0
2009-09-03 10:45:00,15.07,15.09,15.06,15.07,65400.0,10.2818,10.2954,10.2749,10.2818,65400.0
2009-09-03 10:50:00,15.07,15.12,15.07,15.11,62900.0,10.2818,10.3159,10.2818,10.309,62900.0
2009-09-03 10:55:00,15.12,15.12,15.1,15.1,37100.0,10.3159,10.3159,10.3022,10.3022,37100.0
2009-09-03 11:00:00,15.11,15.14,15.11,15.12,90400.0,10.309,10.3295,10.309,10.3159,90400.0
2009-09-03 11:05:00,15.13,15.13,15.11,15.13,96300.0,10.3227,10.3227,10.309,10.3227,96300.0
2009-09-03 11:10:00,15.13,15.14,15.1,15.11,68900.0,10.3227,10.3295,10.3022,10.309,68900.0
2009-09-03 11:15:00,15.11,15.11,15.07,15.07,92800.0,10.309,10.309,10.2818,10.2818,92800.0
2009-09-03 11:20:00,15.06,15.09,15.06,15.07,140800.0,10.2749,10.2954,10.2749,10.2818,140800.0
2009-09-03 11:25:00,15.08,15.08,15.06,15.07,29000.0,10.2886,10.2886,10.2749,10.2818,29000.0
2009-09-03 11:30:00,15.06,15.08,15.06,15.08,35800.0,10.2749,10.2886,10.2749,10.2886,35800.0
2009-09-03 11:35:00,15.07,15.09,15.07,15.08,112900.0,10.2818,10.2954,10.2818,10.2886,112900.0
2009-09-03 11:40:00,15.08,15.08,15.07,15.07,18500.0,10.2886,10.2886,10.2818,10.2818,18500.0
2009-09-03 11:45:00,15.07,15.08,15.07,15.07,17700.0,10.2818,10.2886,10.2818,10.2818,17700.0
2009-09-03 11:50:00,15.07,15.08,15.05,15.05,71400.0,10.2818,10.2886,10.2681,10.2681,71400.0
2009-09-03 11:55:00,15.06,15.06,15.05,15.05,105300.0,10.2749,10.2749,10.2681,10.2681,105300.0
2009-09-03 12:00:00,15.05,15.08,15.04,15.08,289800.0,10.2681,10.2886,10.2613,10.2886,289800.0
2009-09-03 12:05:00,15.08,15.09,15.06,15.08,270100.0,10.2886,10.2954,10.2749,10.2886,270100.0
2009-09-03 12:10:00,15.09,15.09,15.08,15.08,89000.0,10.2954,10.2954,10.2886,10.2886,89000.0
2009-09-03 12:15:00,15.08,15.09,15.08,15.09,44500.0,10.2886,10.2954,10.2886,10.2954,44500.0
2009-09-03 12:20:00,15.08,15.09,15.08,15.09,18500.0,10.2886,10.2954,10.2886,10.2954,18500.0
2009-09-03 12:25:00,15.09,15.09,15.08,15.08,17000.0,10.2954,10.2954,10.2886,10.2886,17000.0
2009-09-03 12:30:00,15.08,15.09,15.07,15.08,50000.0,10.2886,10.2954,10.2818,10.2886,50000.0
2009-09-03 12:35:00,15.07,15.08,15.07,15.07,23300.0,10.2818,10.2886,10.2818,10.2818,23300.0
2009-09-03 12:40:00,15.08,15.08,15.07,15.08,8600.0,10.2886,10.2886,10.2818,10.2886,8600.0
2009-09-03 12:45:00,15.08,15.08,15.07,15.08,13800.0,10.2886,10.2886,10.2818,10.2886,13800.0
2009-09-03 12:50:00,15.07,15.08,15.07,15.08,19500.0,10.2818,10.2886,10.2818,10.2886,19500.0
2009-09-03 12:55:00,15.07,15.08,15.07,15.07,49500.0,10.2818,10.2886,10.2818,10.2818,49500.0
2009-09-03 13:00:00,15.07,15.08,15.07,15.07,23400.0,10.2818,10.2886,10.2818,10.2818,23400.0
2009-09-03 13:05:00,15.08,15.08,15.06,15.07,56900.0,10.2886,10.2886,10.2749,10.2818,56900.0
2009-09-03 13:10:00,15.07,15.07,15.06,15.07,39300.0,10.2818,10.2818,10.2749,10.2818,39300.0
2009-09-03 13:15:00,15.07,15.07,15.06,15.07,67900.0,10.2818,10.2818,10.2749,10.2818,67900.0
2009-09-03 13:20:00,15.07,15.11,15.06,15.11,241800.0,10.2818,10.309,10.2749,10.309,241800.0
2009-09-03 13:25:00,15.1,15.11,15.08,15.09,100200.0,10.3022,10.309,10.2886,10.2954,100200.0
2009-09-03 13:30:00,15.08,15.09,15.07,15.08,101500.0,10.2886,10.2954,10.2818,10.2886,101500.0
2009-09-03 13:35:00,15.08,15.1,15.06,15.07,196900.0,10.2886,10.3022,10.2749,10.2818,196900.0
2009-09-03 13:40:00,15.07,15.07,15.06,15.06,113000.0,10.2818,10.2818,10.2749,10.2749,113000.0
2009-09-03 13:45:00,15.07,15.07,15.06,15.06,46900.0,10.2818,10.2818,10.2749,10.2749,46900.0
2009-09-03 13:50:00,15.07,15.08,15.06,15.08,291400.0,10.2818,10.2886,10.2749,10.2886,291400.0
2009-09-03 13:55:00,15.08,15.09,15.07,15.09,520300.0,10.2886,10.2954,10.2818,10.2954,520300.0
2009-09-03 14:00:00,15.09,15.12,15.09,15.11,339200.0,10.2954,10.3159,10.2954,10.309,339200.0
2009-09-03 14:05:00,15.1,15.12,15.09,15.11,702300.0,10.3022,10.3159,10.2954,10.309,702300.0
2009-09-03 14:10:00,15.11,15.11,15.07,15.1,211700.0,10.309,10.309,10.2818,10.3022,211700.0
2009-09-03 14:15:00,15.1,15.1,15.07,15.08,165400.0,10.3022,10.3022,10.2818,10.2886,165400.0
2009-09-03 14:20:00,15.09,15.09,15.07,15.09,112600.0,10.2954,10.2954,10.2818,10.2954,112600.0
2009-09-03 14:25:00,15.09,15.09,15.07,15.09,173100.0,10.2954,10.2954,10.2818,10.2954,173100.0
2009-09-03 14:30:00,15.09,15.11,15.09,15.1,120400.0,10.2954,10.309,10.2954,10.3022,120400.0
2009-09-03 14:35:00,15.11,15.11,15.08,15.09,879500.0,10.309,10.309,10.2886,10.2954,879500.0
2009-09-03 14:40:00,15.1,15.11,15.09,15.1,581900.0,10.3022,10.309,10.2954,10.3022,581900.0
2009-09-03 14:45:00,15.11,15.11,15.09,15.1,55600.0,10.309,10.309,10.2954,10.3022,55600.0
2009-09-03 14:50:00,15.09,15.11,15.09,15.1,129200.0,10.2954,10.309,10.2954,10.3022,129200.0
2009-09-03 14:55:00,15.1,15.11,15.1,15.11,33700.0,10.3022,10.309,10.3022,10.309,33700.0
2009-09-03 15:00:00,15.1,15.14,15.1,15.14,134800.0,10.3022,10.3295,10.3022,10.3295,134800.0
2009-09-03 15:05:00,15.14,15.14,15.13,15.14,48300.0,10.3295,10.3295,10.3227,10.3295,48300.0
2009-09-03 15:10:00,15.14,15.15,15.13,15.15,69500.0,10.3295,10.3363,10.3227,10.3363,69500.0
2009-09-03 15:15:00,15.15,15.15,15.14,15.15,57400.0,10.3363,10.3363,10.3295,10.3363,57400.0
2009-09-03 15:20:00,15.14,15.15,15.14,15.15,36100.0,10.3295,10.3363,10.3295,10.3363,36100.0
2009-09-03 15:25:00,15.15,15.15,15.12,15.12,64200.0,10.3363,10.3363,10.3159,10.3159,64200.0
2009-09-03 15:30:00,15.13,15.17,15.12,15.15,192500.0,10.3227,10.35,10.3159,10.3363,192500.0
2009-09-03 15:35:00,15.15,15.16,15.14,15.16,56700.0,10.3363,10.3432,10.3295,10.3432,56700.0
2009-09-03 15:40:00,15.16,15.17,15.16,15.17,52500.0,10.3432,10.35,10.3432,10.35,52500.0
2009-09-03 15:45:00,15.17,15.18,15.16,15.18,149500.0,10.35,10.3568,10.3432,10.3568,149500.0
2009-09-03 15:50:00,15.18,15.2,15.17,15.2,218500.0,10.3568,10.3705,10.35,10.3705,218500.0
2009-09-03 15:55:00,15.2,15.2,15.17,15.17,513800.0,10.3705,10.3705,10.35,10.35,513800.0
2009-09-04 09:30:00,15.17,15.34,15.16,15.23,545100.0,10.35,10.466,10.3432,10.3909,545100.0
2009-09-04 09:35:00,15.24,15.28,15.18,15.2,240200.0,10.3977,10.425,10.3568,10.3705,240200.0
2009-09-04 09:40:00,15.2,15.21,15.17,15.19,148000.0,10.3705,10.3773,10.35,10.3636,148000.0
2009-09-04 09:45:00,15.19,15.19,15.12,15.13,307500.0,10.3636,10.3636,10.3159,10.3227,307500.0
2009-09-04 09:50:00,15.14,15.14,15.07,15.08,247400.0,10.3295,10.3295,10.2818,10.2886,247400.0
2009-09-04 09:55:00,15.07,15.1,15.04,15.05,160900.0,10.2818,10.3022,10.2613,10.2681,160900.0
2009-09-04 10:00:00,15.05,15.05,15.02,15.03,199000.0,10.2681,10.2681,10.2476,10.2545,199000.0
2009-09-04 10:05:00,15.03,15.04,14.95,15.0,570900.0,10.2545,10.2613,10.1999,10.234,570900.0
2009-09-04 10:10:00,15.0,15.06,14.99,15.06,586800.0,10.234,10.2749,10.2272,10.2749,586800.0
2009-09-04 10:15:00,15.06,15.07,15.0,15.0,147700.0,10.2749,10.2818,10.234,10.234,147700.0
2009-09-04 10:20:00,15.0,15.07,15.0,15.06,285900.0,10.234,10.2818,10.234,10.2749,285900.0
2009-09-04 10:25:00,15.05,15.07,15.04,15.07,77100.0,10.2681,10.2818,10.2613,10.2818,77100.0
2009-09-04 10:30:00,15.06,15.11,15.06,15.1,171700.0,10.2749,10.309,10.2749,10.3022,171700.0
2009-09-04 10:35:00,15.11,15.14,15.08,15.1,193900.0,10.309,10.3295,10.2886,10.3022,193900.0
2009-09-04 10:40:00,15.11,15.11,15.08,15.09,147900.0,10.309,10.309,10.2886,10.2954,147900.0
2009-09-04 10:45:00,15.08,15.1,15.08,15.1,113300.0,10.2886,10.3022,10.2886,10.3022,113300.0
2009-09-04 10:50:00,15.1,15.11,15.1,15.1,65600.0,10.3022,10.309,10.3022,10.3022,65600.0
2009-09-04 10:55:00,15.1,15.11,15.09,15.1,159300.0,10.3022,10.309,10.2954,10.3022,159300.0
2009-09-04 11:00:00,15.09,15.1,15.08,15.08,74700.0,10.2954,10.3022,10.2886,10.2886,74700.0
2009-09-04 11:05:00,15.09,15.1,15.08,15.09,164300.0,10.2954,10.3022,10.2886,10.2954,164300.0
2009-09-04 11:10:00,15.08,15.1,15.08,15.1,41500.0,10.2886,10.3022,10.2886,10.3022,41500.0
2009-09-04 11:15:00,15.1,15.1,15.09,15.09,45800.0,10.3022,10.3022,10.2954,10.2954,45800.0
2009-09-04 11:20:00,15.09,15.1,15.09,15.09,114000.0,10.2954,10.3022,10.2954,10.2954,114000.0
2009-09-04 11:25:00,15.1,15.1,15.09,15.1,73700.0,10.3022,10.3022,10.2954,10.3022,73700.0
2009-09-04 11:30:00,15.1,15.1,15.09,15.09,103100.0,10.3022,10.3022,10.2954,10.2954,103100.0
2009-09-04 11:35:00,15.1,15.13,15.09,15.13,465600.0,10.3022,10.3227,10.2954,10.3227,465600.0
2009-09-04 11:40:00,15.13,15.13,15.12,15.13,44600.0,10.3227,10.3227,10.3159,10.3227,44600.0
2009-09-04 11:45:00,15.13,15.15,15.11,15.14,232100.0,10.3227,10.3363,10.309,10.3295,232100.0
2009-09-04 11:50:00,15.14,15.17,15.12,15.17,285600.0,10.3295,10.35,10.3159,10.35,285600.0
2009-09-04 11:55:00,15.16,15.2,15.15,15.2,118400.0,10.3432,10.3705,10.3363,10.3705,118400.0
2009-09-04 12:00:00,15.2,15.26,15.19,15.26,202300.0,10.3705,10.4114,10.3636,10.4114,202300.0
2009-09-04 12:05:00,15.26,15.32,15.23,15.27,771200.0,10.4114,10.4523,10.3909,10.4182,771200.0
2009-09-04 12:10:00,15.27,15.27,15.24,15.26,478400.0,10.4182,10.4182,10.3977,10.4114,478400.0
2009-09-04 12:15:00,15.26,15.26,15.23,15.23,145400.0,10.4114,10.4114,10.3909,10.3909,145400.0
2009-09-04 12:20:00,15.24,15.26,15.23,15.25,325900.0,10.3977,10.4114,10.3909,10.4046,325900.0
2009-09-04 12:25:00,15.25,15.26,15.24,15.26,132400.0,10.4046,10.4114,10.3977,10.4114,132400.0
2009-09-04 12:30:00,15.26,15.26,15.23,15.26,120500.0,10.4114,10.4114,10.3909,10.4114,120500.0
2009-09-04 12:35:00,15.25,15.27,15.23,15.23,167400.0,10.4046,10.4182,10.3909,10.3909,167400.0
2009-09-04 12:40:00,15.24,15.24,15.23,15.23,41800.0,10.3977,10.3977,10.3909,10.3909,41800.0
2009-09-04 12:45:00,15.23,15.25,15.23,15.24,116200.0,10.3909,10.4046,10.3909,10.3977,116200.0
2009-09-04 12:50:00,15.24,15.25,15.23,15.25,161500.0,10.3977,10.4046,10.3909,10.4046,161500.0
2009-09-04 12:55:00,15.24,15.25,15.24,15.25,22600.0,10.3977,10.4046,10.3977,10.4046,22600.0
2009-09-04 13:00:00,15.24,15.25,15.24,15.24,27100.0,10.3977,10.4046,10.3977,10.3977,27100.0
2009-09-04 13:05:00,15.25,15.27,15.24,15.27,114700.0,10.4046,10.4182,10.3977,10.4182,114700.0
2009-09-04 13:10:00,15.26,15.3,15.26,15.3,86600.0,10.4114,10.4387,10.4114,10.4387,86600.0
2009-09-04 13:15:00,15.3,15.34,15.29,15.33,461900.0,10.4387,10.466,10.4319,10.4591,461900.0
2009-09-04 13:20:00,15.33,15.36,15.31,15.35,398800.0,10.4591,10.4796,10.4455,10.4728,398800.0
2009-09-04 13:25:00,15.34,15.35,15.3,15.33,197100.0,10.466,10.4728,10.4387,10.4591,197100.0
2009-09-04 13:30:00,15.33,15.34,15.3,15.31,104300.0,10.4591,10.466,10.4387,10.4455,104300.0
2009-09-04 13:35:00,15.3,15.35,15.3,15.35,135500.0,10.4387,10.4728,10.4387,10.4728,135500.0
2009-09-04 13:40:00,15.35,15.36,15.32,15.32,145000.0,10.4728,10.4796,10.4523,10.4523,145000.0
2009-09-04 13:45:00,15.32,15.34,15.32,15.34,59800.0,10.4523,10.466,10.4523,10.466,59800.0
2009-09-04 13:50:00,15.33,15.34,15.3,15.3,95600.0,10.4591,10.466,10.4387,10.4387,95600.0
2009-09-04 13:55:00,15.3,15.31,15.29,15.29,55600.0,10.4387,10.4455,10.4319,10.4319,55600.0
2009-09-04 14:00:00,15.29,15.3,15.29,15.3,23200.0,10.4319,10.4387,10.4319,10.4387,23200.0
2009-09-04 14:05:00,15.29,15.3,15.28,15.28,58600.0,10.4319,10.4387,10.425,10.425,58600.0
2009-09-04 14:10:00,15.29,15.29,15.28,15.28,55000.0,10.4319,10.4319,10.425,10.425,55000.0
2009-09-04 14:15:00,15.28,15.28,15.24,15.24,129500.0,10.425,10.425,10.3977,10.3977,129500.0
2009-09-04 14:20:00,15.25,15.25,15.24,15.25,51000.0,10.4046,10.4046,10.3977,10.4046,51000.0
2009-09-04 14:25:00,15.25,15.25,15.22,15.22,59300.0,10.4046,10.4046,10.3841,10.3841,59300.0
2009-09-04 14:30:00,15.22,15.23,15.22,15.22,34400.0,10.3841,10.3909,10.3841,10.3841,34400.0
2009-09-04 14:35:00,15.22,15.23,15.18,15.18,181300.0,10.3841,10.3909,10.3568,10.3568,181300.0
2009-09-04 14:40:00,15.19,15.2,15.17,15.17,134200.0,10.3636,10.3705,10.35,10.35,134200.0
2009-09-04 14:45:00,15.18,15.19,15.17,15.19,131100.0,10.3568,10.3636,10.35,10.3636,131100.0
2009-09-04 14:50:00,15.19,15.24,15.18,15.24,192500.0,10.3636,10.3977,10.3568,10.3977,192500.0
2009-09-04 14:55:00,15.23,15.26,15.23,15.26,92600.0,10.3909,10.4114,10.3909,10.4114,92600.0
2009-09-04 15:00:00,15.26,15.28,15.26,15.28,92400.0,10.4114,10.425,10.4114,10.425,92400.0
2009-09-04 15:05:00,15.28,15.28,15.22,15.23,92800.0,10.425,10.425,10.3841,10.3909,92800.0
2009-09-04 15:10:00,15.22,15.23,15.22,15.23,71400.0,10.3841,10.3909,10.3841,10.3909,71400.0
2009-09-04 15:15:00,15.22,15.22,15.2,15.2,197300.0,10.3841,10.3841,10.3705,10.3705,197300.0
2009-09-04 15:20:00,15.19,15.24,15.19,15.24,260100.0,10.3636,10.3977,10.3636,10.3977,260100.0
2009-09-04 15:25:00,15.24,15.26,15.23,15.26,50000.0,10.3977,10.4114,10.3909,10.4114,50000.0
2009-09-04 15:30:00,15.26,15.28,15.22,15.22,169000.0,10.4114,10.425,10.3841,10.3841,169000.0
2009-09-04 15:35:00,15.22,15.27,15.22,15.24,292800.0,10.3841,10.4182,10.3841,10.3977,292800.0
2009-09-04 15:40:00,15.25,15.27,15.24,15.27,205100.0,10.4046,10.4182,10.3977,10.4182,205100.0
2009-09-04 15:45:00,15.26,15.3,15.26,15.3,105000.0,10.4114,10.4387,10.4114,10.4387,105000.0
2009-09-04 15:50:00,15.3,15.3,15.27,15.29,275700.0,10.4387,10.4387,10.4182,10.4319,275700.0
2009-09-04 15:55:00,15.29,15.32,15.28,15.32,545000.0,10.4319,10.4523,10.425,10.4523,545000.0
2009-09-08 09:30:00,15.36,15.48,15.32,15.41,791600.0,10.4796,10.5615,10.4523,10.5137,791600.0
2009-09-08 09:35:00,15.41,15.44,15.32,15.36,456300.0,10.5137,10.5342,10.4523,10.4796,456300.0
2009-09-08 09:40:00,15.35,15.37,15.27,15.34,256500.0,10.4728,10.4864,10.4182,10.466,256500.0
2009-09-08 09:45:00,15.33,15.33,15.25,15.27,310800.0,10.4591,10.4591,10.4046,10.4182,310800.0
2009-09-08 09:50:00,15.26,15.27,15.24,15.26,166300.0,10.4114,10.4182,10.3977,10.4114,166300.0
2009-09-08 09:55:00,15.26,15.35,15.23,15.34,574400.0,10.4114,10.4728,10.3909,10.466,574400.0
2009-09-08 10:00:00,15.35,15.35,15.33,15.34,430700.0,10.4728,10.4728,10.4591,10.466,430700.0
2009-09-08 10:05:00,15.35,15.35,15.34,15.34,390600.0,10.4728,10.4728,10.466,10.466,390600.0
2009-09-08 10:10:00,15.34,15.4,15.34,15.38,478000.0,10.466,10.5069,10.466,10.4933,478000.0
2009-09-08 10:15:00,15.38,15.4,15.37,15.38,152200.0,10.4933,10.5069,10.4864,10.4933,152200.0
2009-09-08 10:20:00,15.39,15.4,15.35,15.38,157300.0,10.5001,10.5069,10.4728,10.4933,157300.0
2009-09-08 10:25:00,15.39,15.43,15.38,15.41,159200.0,10.5001,10.5274,10.4933,10.5137,159200.0
2009-09-08 10:30:00,15.42,15.49,15.41,15.47,170500.0,10.5206,10.5683,10.5137,10.5547,170500.0
2009-09-08 10:35:00,15.47,15.51,15.47,15.51,171900.0,10.5547,10.582,10.5547,10.582,171900.0
2009-09-08 10:40:00,15.5,15.52,15.45,15.45,224800.0,10.5751,10.5888,10.541,10.541,224800.0
2009-09-08 10:45:00,15.45,15.46,15.42,15.42,148600.0,10.541,10.5478,10.5206,10.5206,148600.0
2009-09-08 10:50:00,15.42,15.44,15.41,15.42,133600.0,10.5206,10.5342,10.5137,10.5206,133600.0
2009-09-08 10:55:00,15.41,15.45,15.41,15.43,135800.0,10.5137,10.541,10.5137,10.5274,135800.0
2009-09-08 11:00:00,15.43,15.44,15.39,15.39,94600.0,10.5274,10.5342,10.5001,10.5001,94600.0
2009-09-08 11:05:00,15.4,15.42,15.39,15.4,68000.0,10.5069,10.5206,10.5001,10.5069,68000.0
2009-09-08 11:10:00,15.4,15.41,15.38,15.4,84600.0,10.5069,10.5137,10.4933,10.5069,84600.0
2009-09-08 11:15:00,15.39,15.41,15.39,15.4,92200.0,10.5001,10.5137,10.5001,10.5069,92200.0
2009-09-08 11:20:00,15.4,15.42,15.39,15.42,43700.0,10.5069,10.5206,10.5001,10.5206,43700.0
2009-09-08 11:25:00,15.42,15.44,15.41,15.43,66700.0,10.5206,10.5342,10.5137,10.5274,66700.0
2009-09-08 11:30:00,15.43,15.43,15.39,15.4,83900.0,10.5274,10.5274,10.5001,10.5069,83900.0
2009-09-08 11:35:00,15.39,15.4,15.35,15.35,160800.0,10.5001,10.5069,10.4728,10.4728,160800.0
2009-09-08 11:40:00,15.35,15.38,15.33,15.34,175600.0,10.4728,10.4933,10.4591,10.466,175600.0
2009-09-08 11:45:00,15.33,15.36,15.3,15.3,374000.0,10.4591,10.4796,10.4387,10.4387,374000.0
2009-09-08 11:50:00,15.3,15.32,15.28,15.31,138100.0,10.4387,10.4523,10.425,10.4455,138100.0
2009-09-08 11:55:00,15.3,15.31,15.28,15.3,84400.0,10.4387,10.4455,10.425,10.4387,84400.0
2009-09-08 12:00:00,15.3,15.3,15.29,15.3,25300.0,10.4387,10.4387,10.4319,10.4387,25300.0
2009-09-08 12:05:00,15.3,15.3,15.29,15.3,61700.0,10.4387,10.4387,10.4319,10.4387,61700.0
2009-09-08 12:10:00,15.3,15.3,15.29,15.3,56200.0,10.4387,10.4387,10.4319,10.4387,56200.0
2009-09-08 12:15:00,15.3,15.3,15.26,15.29,268500.0,10.4387,10.4387,10.4114,10.4319,268500.0
2009-09-08 12:20:00,15.3,15.3,15.24,15.24,109500.0,10.4387,10.4387,10.3977,10.3977,109500.0
2009-09-08 12:25:00,15.25,15.26,15.24,15.25,178100.0,10.4046,10.4114,10.3977,10.4046,178100.0
2009-09-08 12:30:00,15.25,15.28,15.25,15.27,45500.0,10.4046,10.425,10.4046,10.4182,45500.0
2009-09-08 12:35:00,15.28,15.28,15.25,15.26,125100.0,10.425,10.425,10.4046,10.4114,125100.0
2009-09-08 12:40:00,15.27,15.28,15.26,15.28,47400.0,10.4182,10.425,10.4114,10.425,47400.0
2009-09-08 12:45:00,15.27,15.28,15.26,15.26,113600.0,10.4182,10.425,10.4114,10.4114,113600.0
2009-09-08 12:50:00,15.26,15.27,15.26,15.26,160400.0,10.4114,10.4182,10.4114,10.4114,160400.0
2009-09-08 12:55:00,15.27,15.27,15.26,15.27,65100.0,10.4182,10.4182,10.4114,10.4182,65100.0
2009-09-08 13:00:00,15.27,15.27,15.26,15.26,73400.0,10.4182,10.4182,10.4114,10.4114,73400.0
2009-09-08 13:05:00,15.26,15.27,15.25,15.25,238600.0,10.4114,10.4182,10.4046,10.4046,238600.0
2009-09-08 13:10:00,15.25,15.25,15.19,15.19,174200.0,10.4046,10.4046,10.3636,10.3636,174200.0
2009-09-08 13:15:00,15.19,15.2,15.18,15.19,94600.0,10.3636,10.3705,10.3568,10.3636,94600.0
2009-09-08 13:20:00,15.19,15.21,15.18,15.21,187300.0,10.3636,10.3773,10.3568,10.3773,187300.0
2009-09-08 13:25:00,15.21,15.21,15.2,15.2,39000.0,10.3773,10.3773,10.3705,10.3705,39000.0
2009-09-08 13:30:00,15.2,15.21,15.16,15.17,159100.0,10.3705,10.3773,10.3432,10.35,159100.0
2009-09-08 13:35:00,15.16,15.17,15.16,15.16,45000.0,10.3432,10.35,10.3432,10.3432,45000.0
2009-09-08 13:40:00,15.17,15.19,15.16,15.19,133400.0,10.35,10.3636,10.3432,10.3636,133400.0
2009-09-08 13:45:00,15.18,15.19,15.14,15.14,151200.0,10.3568,10.3636,10.3295,10.3295,151200.0
2009-09-08 13:50:00,15.14,15.15,15.14,15.14,60900.0,10.3295,10.3363,10.3295,10.3295,60900.0
2009-09-08 13:55:00,15.14,15.2,15.14,15.19,184100.0,10.3295,10.3705,10.3295,10.3636,184100.0
2009-09-08 14:00:00,15.2,15.22,15.19,15.21,162500.0,10.3705,10.3841,10.3636,10.3773,162500.0
2009-09-08 14:05:00,15.21,15.24,15.21,15.24,303800.0,10.3773,10.3977,10.3773,10.3977,303800.0
2009-09-08 14:10:00,15.23,15.25,15.23,15.24,55300.0,10.3909,10.4046,10.3909,10.3977,55300.0
2009-09-08 14:15:00,15.25,15.26,15.2,15.22,165600.0,10.4046,10.4114,10.3705,10.3841,165600.0
2009-09-08 14:20:00,15.22,15.26,15.21,15.26,84700.0,10.3841,10.4114,10.3773,10.4114,84700.0
2009-09-08 14:25:00,15.25,15.26,15.25,15.26,31500.0,10.4046,10.4114,10.4046,10.4114,31500.0
2009-09-08 14:30:00,15.26,15.31,15.26,15.3,209600.0,10.4114,10.4455,10.4114,10.4387,209600.0
2009-09-08 14:35:00,15.31,15.31,15.3,15.31,80300.0,10.4455,10.4455,10.4387,10.4455,80300.0
2009-09-08 14:40:00,15.31,15.32,15.28,15.28,147100.0,10.4455,10.4523,10.425,10.425,147100.0
2009-09-08 14:45:00,15.28,15.3,15.27,15.29,110200.0,10.425,10.4387,10.4182,10.4319,110200.0
2009-09-08 14:50:00,15.3,15.3,15.29,15.29,68800.0,10.4387,10.4387,10.4319,10.4319,68800.0
2009-09-08 14:55:00,15.3,15.3,15.29,15.3,84100.0,10.4387,10.4387,10.4319,10.4387,84100.0
2009-09-08 15:00:00,15.3,15.3,15.25,15.27,145800.0,10.4387,10.4387,10.4046,10.4182,145800.0
2009-09-08 15:05:00,15.27,15.27,15.24,15.25,71300.0,10.4182,10.4182,10.3977,10.4046,71300.0
2009-09-08 15:10:00,15.25,15.27,15.24,15.27,125000.0,10.4046,10.4182,10.3977,10.4182,125000.0
2009-09-08 15:15:00,15.27,15.3,15.26,15.3,210700.0,10.4182,10.4387,10.4114,10.4387,210700.0
2009-09-08 15:20:00,15.29,15.32,15.29,15.31,129000.0,10.4319,10.4523,10.4319,10.4455,129000.0
2009-09-08 15:25:00,15.31,15.33,15.25,15.27,304000.0,10.4455,10.4591,10.4046,10.4182,304000.0
2009-09-08 15:30:00,15.27,15.29,15.27,15.27,219400.0,10.4182,10.4319,10.4182,10.4182,219400.0
2009-09-08 15:35:00,15.28,15.31,15.27,15.31,543700.0,10.425,10.4455,10.4182,10.4455,543700.0
2009-09-08 15:40:00,15.31,15.32,15.28,15.32,344000.0,10.4455,10.4523,10.425,10.4523,344000.0
2009-09-08 15:45:00,15.31,15.34,15.3,15.34,514100.0,10.4455,10.466,10.4387,10.466,514100.0
2009-09-08 15:50:00,15.34,15.39,15.33,15.36,925500.0,10.466,10.5001,10.4591,10.4796,925500.0
2009-09-08 15:55:00,15.37,15.41,15.36,15.41,952400.0,10.4864,10.5137,10.4796,10.5137,952400.0
2009-09-09 09:30:00,15.36,15.5,15.36,15.42,332500.0,10.4796,10.5751,10.4796,10.5206,332500.0
2009-09-09 09:35:00,15.41,15.42,15.35,15.36,181500.0,10.5137,10.5206,10.4728,10.4796,181500.0
2009-09-09 09:40:00,15.35,15.42,15.31,15.41,213000.0,10.4728,10.5206,10.4455,10.5137,213000.0
2009-09-09 09:45:00,15.41,15.49,15.41,15.45,182400.0,10.5137,10.5683,10.5137,10.541,182400.0
2009-09-09 09:50:00,15.45,15.52,15.45,15.51,177400.0,10.541,10.5888,10.541,10.582,177400.0
2009-09-09 09:55:00,15.5,15.51,15.5,15.5,95700.0,10.5751,10.582,10.5751,10.5751,95700.0
2009-09-09 10:00:00,15.5,15.57,15.48,15.56,335100.0,10.5751,10.6229,10.5615,10.6161,335100.0
2009-09-09 10:05:00,15.57,15.62,15.54,15.61,304200.0,10.6229,10.657,10.6024,10.6502,304200.0
2009-09-09 10:10:00,15.61,15.64,15.6,15.63,206700.0,10.6502,10.6707,10.6434,10.6638,206700.0
2009-09-09 10:15:00,15.64,15.72,15.63,15.64,388600.0,10.6707,10.7252,10.6638,10.6707,388600.0
2009-09-09 10:20:00,15.64,15.64,15.6,15.6,113400.0,10.6707,10.6707,10.6434,10.6434,113400.0
2009-09-09 10:25:00,15.61,15.61,15.56,15.56,172500.0,10.6502,10.6502,10.6161,10.6161,172500.0
2009-09-09 10:30:00,15.56,15.56,15.51,15.55,119200.0,10.6161,10.6161,10.582,10.6092,119200.0
2009-09-09 10:35:00,15.55,15.56,15.51,15.53,88600.0,10.6092,10.6161,10.582,10.5956,88600.0
2009-09-09 10:40:00,15.53,15.61,15.53,15.6,118100.0,10.5956,10.6502,10.5956,10.6434,118100.0
2009-09-09 10:45:00,15.59,15.6,15.57,15.6,171300.0,10.6365,10.6434,10.6229,10.6434,171300.0
2009-09-09 10:50:00,15.6,15.61,15.59,15.6,55500.0,10.6434,10.6502,10.6365,10.6434,55500.0
2009-09-09 10:55:00,15.6,15.62,15.55,15.56,124900.0,10.6434,10.657,10.6092,10.6161,124900.0
2009-09-09 11:00:00,15.55,15.62,15.55,15.62,122200.0,10.6092,10.657,10.6092,10.657,122200.0
2009-09-09 11:05:00,15.62,15.62,15.59,15.59,196300.0,10.657,10.657,10.6365,10.6365,196300.0
2009-09-09 11:10:00,15.6,15.65,15.59,15.65,223400.0,10.6434,10.6775,10.6365,10.6775,223400.0
2009-09-09 11:15:00,15.66,15.66,15.64,15.65,110900.0,10.6843,10.6843,10.6707,10.6775,110900.0
2009-09-09 11:20:00,15.65,15.7,15.65,15.7,242800.0,10.6775,10.7116,10.6775,10.7116,242800.0
2009-09-09 11:25:00,15.7,15.73,15.69,15.72,142400.0,10.7116,10.7321,10.7048,10.7252,142400.0
2009-09-09 11:30:00,15.73,15.74,15.72,15.72,111300.0,10.7321,10.7389,10.7252,10.7252,111300.0
2009-09-09 11:35:00,15.72,15.73,15.7,15.72,118700.0,10.7252,10.7321,10.7116,10.7252,118700.0
2009-09-09 11:40:00,15.72,15.74,15.71,15.74,88500.0,10.7252,10.7389,10.7184,10.7389,88500.0
2009-09-09 11:45:00,15.73,15.75,15.71,15.71,218600.0,10.7321,10.7457,10.7184,10.7184,218600.0
2009-09-09 11:50:00,15.71,15.72,15.7,15.71,107100.0,10.7184,10.7252,10.7116,10.7184,107100.0
2009-09-09 11:55:00,15.7,15.72,15.65,15.66,171800.0,10.7116,10.7252,10.6775,10.6843,171800.0
2009-09-09 12:00:00,15.65,15.68,15.62,15.68,422000.0,10.6775,10.6979,10.657,10.6979,422000.0
2009-09-09 12:05:00,15.69,15.73,15.69,15.73,202900.0,10.7048,10.7321,10.7048,10.7321,202900.0
2009-09-09 12:10:00,15.72,15.75,15.71,15.74,177600.0,10.7252,10.7457,10.7184,10.7389,177600.0
2009-09-09 12:15:00,15.74,15.76,15.74,15.76,126800.0,10.7389,10.7525,10.7389,10.7525,126800.0
2009-09-09 12:20:00,15.76,15.76,15.75,15.75,27100.0,10.7525,10.7525,10.7457,10.7457,27100.0
2009-09-09 12:25:00,15.76,15.77,15.75,15.76,157100.0,10.7525,10.7593,10.7457,10.7525,157100.0
2009-09-09 12:30:00,15.75,15.77,15.74,15.77,217900.0,10.7457,10.7593,10.7389,10.7593,217900.0
2009-09-09 12:35:00,15.77,15.8,15.77,15.8,120500.0,10.7593,10.7798,10.7593,10.7798,120500.0
2009-09-09 12:40:00,15.8,15.83,15.8,15.83,135500.0,10.7798,10.8003,10.7798,10.8003,135500.0
2009-09-09 12:45:00,15.82,15.83,15.82,15.83,53500.0,10.7935,10.8003,10.7935,10.8003,53500.0
2009-09-09 12:50:00,15.82,15.84,15.82,15.84,77700.0,10.7935,10.8071,10.7935,10.8071,77700.0
2009-09-09 12:55:00,15.84,15.84,15.82,15.83,121700.0,10.8071,10.8071,10.7935,10.8003,121700.0
2009-09-09 13:00:00,15.83,15.84,15.8,15.8,142500.0,10.8003,10.8071,10.7798,10.7798,142500.0
2009-09-09 13:05:00,15.8,15.84,15.8,15.8,113300.0,10.7798,10.8071,10.7798,10.7798,113300.0
2009-09-09 13:10:00,15.8,15.81,15.78,15.79,116700.0,10.7798,10.7866,10.7662,10.773,116700.0
2009-09-09 13:15:00,15.8,15.8,15.78,15.8,157400.0,10.7798,10.7798,10.7662,10.7798,157400.0
2009-09-09 13:20:00,15.8,15.8,15.79,15.8,43400.0,10.7798,10.7798,10.773,10.7798,43400.0
2009-09-09 13:25:00,15.8,15.8,15.77,15.8,151600.0,10.7798,10.7798,10.7593,10.7798,151600.0
2009-09-09 13:30:00,15.8,15.82,15.79,15.81,140700.0,10.7798,10.7935,10.773,10.7866,140700.0
2009-09-09 13:35:00,15.81,15.81,15.79,15.79,107600.0,10.7866,10.7866,10.773,10.773,107600.0
2009-09-09 13:40:00,15.79,15.81,15.79,15.81,71000.0,10.773,10.7866,10.773,10.7866,71000.0
2009-09-09 13:45:00,15.8,15.81,15.79,15.8,105400.0,10.7798,10.7866,10.773,10.7798,105400.0
2009-09-09 13:50:00,15.8,15.8,15.79,15.8,60400.0,10.7798,10.7798,10.773,10.7798,60400.0
2009-09-09 13:55:00,15.8,15.8,15.79,15.8,296700.0,10.7798,10.7798,10.773,10.7798,296700.0
2009-09-09 14:00:00,15.79,15.82,15.75,15.76,239300.0,10.773,10.7935,10.7457,10.7525,239300.0
2009-09-09 14:05:00,15.75,15.76,15.71,15.72,139600.0,10.7457,10.7525,10.7184,10.7252,139600.0
2009-09-09 14:10:00,15.71,15.72,15.67,15.67,230300.0,10.7184,10.7252,10.6911,10.6911,230300.0
2009-09-09 14:15:00,15.67,15.68,15.63,15.64,102000.0,10.6911,10.6979,10.6638,10.6707,102000.0
2009-09-09 14:20:00,15.63,15.65,15.62,15.65,111800.0,10.6638,10.6775,10.657,10.6775,111800.0
2009-09-09 14:25:00,15.65,15.66,15.63,15.64,85800.0,10.6775,10.6843,10.6638,10.6707,85800.0
2009-09-09 14:30:00,15.64,15.66,15.63,15.65,67100.0,10.6707,10.6843,10.6638,10.6775,67100.0
2009-09-09 14:35:00,15.65,15.66,15.65,15.65,36400.0,10.6775,10.6843,10.6775,10.6775,36400.0
2009-09-09 14:40:00,15.65,15.69,15.65,15.69,106600.0,10.6775,10.7048,10.6775,10.7048,106600.0
2009-09-09 14:45:00,15.68,15.7,15.66,15.68,124900.0,10.6979,10.7116,10.6843,10.6979,124900.0
2009-09-09 14:50:00,15.68,15.68,15.64,15.66,179400.0,10.6979,10.6979,10.6707,10.6843,179400.0
2009-09-09 14:55:00,15.66,15.7,15.65,15.7,178300.0,10.6843,10.7116,10.6775,10.7116,178300.0
2009-09-09 15:00:00,15.7,15.72,15.68,15.71,175100.0,10.7116,10.7252,10.6979,10.7184,175100.0
2009-09-09 15:05:00,15.72,15.75,15.71,15.73,273000.0,10.7252,10.7457,10.7184,10.7321,273000.0
2009-09-09 15:10:00,15.74,15.79,15.73,15.77,241300.0,10.7389,10.773,10.7321,10.7593,241300.0
2009-09-09 15:15:00,15.76,15.78,15.73,15.77,137600.0,10.7525,10.7662,10.7321,10.7593,137600.0
2009-09-09 15:20:00,15.78,15.78,15.72,15.72,209800.0,10.7662,10.7662,10.7252,10.7252,209800.0
2009-09-09 15:25:00,15.72,15.75,15.72,15.74,75800.0,10.7252,10.7457,10.7252,10.7389,75800.0
2009-09-09 15:30:00,15.74,15.75,15.7,15.73,212800.0,10.7389,10.7457,10.7116,10.7321,212800.0
2009-09-09 15:35:00,15.74,15.77,15.73,15.77,174200.0,10.7389,10.7593,10.7321,10.7593,174200.0
2009-09-09 15:40:00,15.76,15.81,15.76,15.81,297700.0,10.7525,10.7866,10.7525,10.7866,297700.0
2009-09-09 15:45:00,15.81,15.85,15.8,15.85,388100.0,10.7866,10.8139,10.7798,10.8139,388100.0
2009-09-09 15:50:00,15.84,15.85,15.83,15.84,674400.0,10.8071,10.8139,10.8003,10.8071,674400.0
2009-09-09 15:55:00,15.84,15.85,15.8,15.81,960300.0,10.8071,10.8139,10.7798,10.7866,960300.0
2009-09-10 09:30:00,15.7,15.8,15.57,15.79,425300.0,10.7116,10.7798,10.6229,10.773,425300.0
2009-09-10 09:35:00,15.79,15.81,15.73,15.8,315600.0,10.773,10.7866,10.7321,10.7798,315600.0
2009-09-10 09:40:00,15.81,15.95,15.8,15.9,578300.0,10.7866,10.8822,10.7798,10.848,578300.0
2009-09-10 09:45:00,15.9,15.9,15.78,15.85,171500.0,10.848,10.848,10.7662,10.8139,171500.0
2009-09-10 09:50:00,15.84,15.88,15.82,15.86,150200.0,10.8071,10.8344,10.7935,10.8207,150200.0
2009-09-10 09:55:00,15.87,15.92,15.86,15.91,214800.0,10.8276,10.8617,10.8207,10.8549,214800.0
2009-09-10 10:00:00,15.91,16.01,15.91,15.95,789400.0,10.8549,10.9231,10.8549,10.8822,789400.0
2009-09-10 10:05:00,15.95,16.02,15.93,16.0,519700.0,10.8822,10.9299,10.8685,10.9163,519700.0
2009-09-10 10:10:00,16.0,16.01,15.94,15.99,168400.0,10.9163,10.9231,10.8753,10.9094,168400.0
2009-09-10 10:15:00,15.99,15.99,15.9,15.91,114900.0,10.9094,10.9094,10.848,10.8549,114900.0
2009-09-10 10:20:00,15.91,15.96,15.9,15.95,193600.0,10.8549,10.889,10.848,10.8822,193600.0
2009-09-10 10:25:00,15.96,16.01,15.95,16.01,343200.0,10.889,10.9231,10.8822,10.9231,343200.0
2009-09-10 10:30:00,16.01,16.04,15.98,16.02,199000.0,10.9231,10.9436,10.9026,10.9299,199000.0
2009-09-10 10:35:00,16.01,16.1,16.01,16.09,194000.0,10.9231,10.9845,10.9231,10.9777,194000.0
2009-09-10 10:40:00,16.08,16.19,16.07,16.13,430300.0,10.9708,11.0459,10.964,11.005,430300.0
2009-09-10 10:45:00,16.13,16.15,16.08,16.15,388800.0,11.005,11.0186,10.9708,11.0186,388800.0
2009-09-10 10:50:00,16.15,16.18,16.13,16.14,332400.0,11.0186,11.0391,11.005,11.0118,332400.0
2009-09-10 10:55:00,16.14,16.14,16.06,16.07,163900.0,11.0118,11.0118,10.9572,10.964,163900.0
2009-09-10 11:00:00,16.07,16.17,16.07,16.17,337600.0,10.964,11.0323,10.964,11.0323,337600.0
2009-09-10 11:05:00,16.17,16.19,16.15,16.17,244600.0,11.0323,11.0459,11.0186,11.0323,244600.0
2009-09-10 11:10:00,16.17,16.17,16.13,16.14,134900.0,11.0323,11.0323,11.005,11.0118,134900.0
2009-09-10 11:15:00,16.13,16.14,16.09,16.1,158500.0,11.005,11.0118,10.9777,10.9845,158500.0
2009-09-10 11:20:00,16.09,16.12,16.09,16.09,159700.0,10.9777,10.9981,10.9777,10.9777,159700.0
2009-09-10 11:25:00,16.09,16.15,16.09,16.14,224700.0,10.9777,11.0186,10.9777,11.0118,224700.0
2009-09-10 11:30:00,16.14,16.17,16.12,16.17,138600.0,11.0118,11.0323,10.9981,11.0323,138600.0
2009-09-10 11:35:00,16.17,16.19,16.16,16.19,138700.0,11.0323,11.0459,11.0254,11.0459,138700.0
2009-09-10 11:40:00,16.19,16.19,16.17,16.18,142300.0,11.0459,11.0459,11.0323,11.0391,142300.0
2009-09-10 11:45:00,16.19,16.22,16.18,16.21,152400.0,11.0459,11.0664,11.0391,11.0595,152400.0
2009-09-10 11:50:00,16.21,16.23,16.21,16.23,125100.0,11.0595,11.0732,11.0595,11.0732,125100.0
2009-09-10 11:55:00,16.23,16.23,16.21,16.21,87800.0,11.0732,11.0732,11.0595,11.0595,87800.0
2009-09-10 12:00:00,16.21,16.22,16.21,16.22,55200.0,11.0595,11.0664,11.0595,11.0664,55200.0
2009-09-10 12:05:00,16.22,16.24,16.22,16.23,140200.0,11.0664,11.08,11.0664,11.0732,140200.0
2009-09-10 12:10:00,16.23,16.24,16.22,16.23,107200.0,11.0732,11.08,11.0664,11.0732,107200.0
2009-09-10 12:15:00,16.23,16.23,16.2,16.2,85400.0,11.0732,11.0732,11.0527,11.0527,85400.0
2009-09-10 12:20:00,16.2,16.21,16.18,16.19,101500.0,11.0527,11.0595,11.0391,11.0459,101500.0
2009-09-10 12:25:00,16.18,16.19,16.18,16.18,80200.0,11.0391,11.0459,11.0391,11.0391,80200.0
2009-09-10 12:30:00,16.19,16.25,16.18,16.22,435800.0,11.0459,11.0868,11.0391,11.0664,435800.0
2009-09-10 12:35:00,16.22,16.23,16.18,16.18,64700.0,11.0664,11.0732,11.0391,11.0391,64700.0
2009-09-10 12:40:00,16.18,16.19,16.15,16.15,102400.0,11.0391,11.0459,11.0186,11.0186,102400.0
2009-09-10 12:45:00,16.16,16.16,16.14,16.15,37000.0,11.0254,11.0254,11.0118,11.0186,37000.0
2009-09-10 12:50:00,16.14,16.21,16.14,16.21,181800.0,11.0118,11.0595,11.0118,11.0595,181800.0
2009-09-10 12:55:00,16.21,16.21,16.2,16.21,53200.0,11.0595,11.0595,11.0527,11.0595,53200.0
2009-09-10 13:00:00,16.21,16.21,16.18,16.19,120800.0,11.0595,11.0595,11.0391,11.0459,120800.0
2009-09-10 13:05:00,16.19,16.24,16.19,16.22,168900.0,11.0459,11.08,11.0459,11.0664,168900.0
2009-09-10 13:10:00,16.22,16.22,16.18,16.18,246900.0,11.0664,11.0664,11.0391,11.0391,246900.0
2009-09-10 13:15:00,16.19,16.19,16.17,16.18,77800.0,11.0459,11.0459,11.0323,11.0391,77800.0
2009-09-10 13:20:00,16.18,16.19,16.16,16.17,166500.0,11.0391,11.0459,11.0254,11.0323,166500.0
2009-09-10 13:25:00,16.18,16.18,16.16,16.17,145200.0,11.0391,11.0391,11.0254,11.0323,145200.0
2009-09-10 13:30:00,16.18,16.18,16.17,16.17,62900.0,11.0391,11.0391,11.0323,11.0323,62900.0
2009-09-10 13:35:00,16.18,16.19,16.17,16.19,71300.0,11.0391,11.0459,11.0323,11.0459,71300.0
2009-09-10 13:40:00,16.19,16.21,16.18,16.19,102900.0,11.0459,11.0595,11.0391,11.0459,102900.0
2009-09-10 13:45:00,16.2,16.22,16.19,16.22,64800.0,11.0527,11.0664,11.0459,11.0664,64800.0
2009-09-10 13:50:00,16.22,16.24,16.21,16.24,108000.0,11.0664,11.08,11.0595,11.08,108000.0
2009-09-10 13:55:00,16.24,16.26,16.23,16.26,159400.0,11.08,11.0937,11.0732,11.0937,159400.0
2009-09-10 14:00:00,16.25,16.29,16.25,16.28,132800.0,11.0868,11.1141,11.0868,11.1073,132800.0
2009-09-10 14:05:00,16.29,16.29,16.26,16.28,140400.0,11.1141,11.1141,11.0937,11.1073,140400.0
2009-09-10 14:10:00,16.27,16.28,16.25,16.25,91300.0,11.1005,11.1073,11.0868,11.0868,91300.0
2009-09-10 14:15:00,16.25,16.26,16.24,16.26,79000.0,11.0868,11.0937,11.08,11.0937,79000.0
2009-09-10 14:20:00,16.25,16.26,16.25,16.25,70100.0,11.0868,11.0937,11.0868,11.0868,70100.0
2009-09-10 14:25:00,16.25,16.27,16.24,16.24,245400.0,11.0868,11.1005,11.08,11.08,245400.0
2009-09-10 14:30:00,16.25,16.25,16.23,16.24,66700.0,11.0868,11.0868,11.0732,11.08,66700.0
2009-09-10 14:35:00,16.24,16.25,16.22,16.23,110700.0,11.08,11.0868,11.0664,11.0732,110700.0
2009-09-10 14:40:00,16.23,16.23,16.22,16.23,37700.0,11.0732,11.0732,11.0664,11.0732,37700.0
2009-09-10 14:45:00,16.23,16.23,16.21,16.22,90400.0,11.0732,11.0732,11.0595,11.0664,90400.0
2009-09-10 14:50:00,16.21,16.22,16.21,16.22,39200.0,11.0595,11.0664,11.0595,11.0664,39200.0
2009-09-10 14:55:00,16.22,16.22,16.21,16.21,60400.0,11.0664,11.0664,11.0595,11.0595,60400.0
2009-09-10 15:00:00,16.21,16.22,16.18,16.19,98100.0,11.0595,11.0664,11.0391,11.0459,98100.0
2009-09-10 15:05:00,16.18,16.19,16.15,16.16,132800.0,11.0391,11.0459,11.0186,11.0254,132800.0
2009-09-10 15:10:00,16.15,16.16,16.15,16.16,58100.0,11.0186,11.0254,11.0186,11.0254,58100.0
2009-09-10 15:15:00,16.15,16.16,16.15,16.15,84900.0,11.0186,11.0254,11.0186,11.0186,84900.0
2009-09-10 15:20:00,16.15,16.16,16.12,16.14,246000.0,11.0186,11.0254,10.9981,11.0118,246000.0
2009-09-10 15:25:00,16.14,16.18,16.14,16.17,166800.0,11.0118,11.0391,11.0118,11.0323,166800.0
2009-09-10 15:30:00,16.17,16.18,16.14,16.16,286700.0,11.0323,11.0391,11.0118,11.0254,286700.0
2009-09-10 15:35:00,16.16,16.17,16.15,16.16,177800.0,11.0254,11.0323,11.0186,11.0254,177800.0
2009-09-10 15:40:00,16.17,16.19,16.16,16.19,239500.0,11.0323,11.0459,11.0254,11.0459,239500.0
2009-09-10 15:45:00,16.19,16.22,16.18,16.2,369300.0,11.0459,11.0664,11.0391,11.0527,369300.0
2009-09-10 15:50:00,16.19,16.2,16.18,16.18,256600.0,11.0459,11.0527,11.0391,11.0391,256600.0
2009-09-10 15:55:00,16.19,16.19,16.17,16.17,575500.0,11.0459,11.0459,11.0323,11.0323,575500.0
2009-09-11 09:30:00,16.31,16.31,16.01,16.08,509600.0,11.1278,11.1278,10.9231,10.9708,509600.0
2009-09-11 09:35:00,16.07,16.14,16.06,16.11,214900.0,10.964,11.0118,10.9572,10.9913,214900.0
2009-09-11 09:40:00,16.11,16.17,16.09,16.13,161900.0,10.9913,11.0323,10.9777,11.005,161900.0
2009-09-11 09:45:00,16.13,16.22,16.13,16.17,143300.0,11.005,11.0664,11.005,11.0323,143300.0
2009-09-11 09:50:00,16.17,16.21,16.15,16.21,273100.0,11.0323,11.0595,11.0186,11.0595,273100.0
2009-09-11 09:55:00,16.22,16.31,16.18,16.3,321400.0,11.0664,11.1278,11.0391,11.1209,321400.0
2009-09-11 10:00:00,16.3,16.35,16.26,16.28,502800.0,11.1209,11.1551,11.0937,11.1073,502800.0
2009-09-11 10:05:00,16.27,16.28,16.21,16.26,277200.0,11.1005,11.1073,11.0595,11.0937,277200.0
2009-09-11 10:10:00,16.26,16.29,16.24,16.25,192400.0,11.0937,11.1141,11.08,11.0868,192400.0
2009-09-11 10:15:00,16.24,16.24,16.17,16.19,148100.0,11.08,11.08,11.0323,11.0459,148100.0
2009-09-11 10:20:00,16.2,16.22,16.14,16.15,416700.0,11.0527,11.0664,11.0118,11.0186,416700.0
2009-09-11 10:25:00,16.14,16.16,16.1,16.1,406700.0,11.0118,11.0254,10.9845,10.9845,406700.0
2009-09-11 10:30:00,16.1,16.2,16.1,16.2,181100.0,10.9845,11.0527,10.9845,11.0527,181100.0
2009-09-11 10:35:00,16.2,16.2,16.16,16.19,148700.0,11.0527,11.0527,11.0254,11.0459,148700.0
2009-09-11 10:40:00,16.19,16.2,16.15,16.16,142500.0,11.0459,11.0527,11.0186,11.0254,142500.0
2009-09-11 10:45:00,16.17,16.18,16.15,16.18,160600.0,11.0323,11.0391,11.0186,11.0391,160600.0
2009-09-11 10:50:00,16.18,16.2,16.16,16.17,165800.0,11.0391,11.0527,11.0254,11.0323,165800.0
2009-09-11 10:55:00,16.19,16.27,16.18,16.26,196300.0,11.0459,11.1005,11.0391,11.0937,196300.0
2009-09-11 11:00:00,16.27,16.32,16.26,16.29,138000.0,11.1005,11.1346,11.0937,11.1141,138000.0
2009-09-11 11:05:00,16.3,16.31,16.28,16.29,115100.0,11.1209,11.1278,11.1073,11.1141,115100.0
2009-09-11 11:10:00,16.28,16.29,16.27,16.28,63500.0,11.1073,11.1141,11.1005,11.1073,63500.0
2009-09-11 11:15:00,16.28,16.28,16.24,16.26,88800.0,11.1073,11.1073,11.08,11.0937,88800.0
2009-09-11 11:20:00,16.26,16.26,16.23,16.23,55000.0,11.0937,11.0937,11.0732,11.0732,55000.0
2009-09-11 11:25:00,16.23,16.23,16.13,16.16,294500.0,11.0732,11.0732,11.005,11.0254,294500.0
2009-09-11 11:30:00,16.15,16.16,16.13,16.13,92300.0,11.0186,11.0254,11.005,11.005,92300.0
2009-09-11 11:35:00,16.13,16.16,16.13,16.16,67500.0,11.005,11.0254,11.005,11.0254,67500.0
2009-09-11 11:40:00,16.16,16.16,16.1,16.1,58600.0,11.0254,11.0254,10.9845,10.9845,58600.0
2009-09-11 11:45:00,16.1,16.11,16.08,16.09,134100.0,10.9845,10.9913,10.9708,10.9777,134100.0
2009-09-11 11:50:00,16.08,16.09,16.06,16.08,96600.0,10.9708,10.9777,10.9572,10.9708,96600.0
2009-09-11 11:55:00,16.08,16.1,16.07,16.1,53000.0,10.9708,10.9845,10.964,10.9845,53000.0
2009-09-11 12:00:00,16.11,16.14,16.1,16.14,60500.0,10.9913,11.0118,10.9845,11.0118,60500.0
2009-09-11 12:05:00,16.14,16.14,16.12,16.13,39300.0,11.0118,11.0118,10.9981,11.005,39300.0
2009-09-11 12:10:00,16.13,16.13,16.11,16.11,79000.0,11.005,11.005,10.9913,10.9913,79000.0
2009-09-11 12:15:00,16.12,16.12,16.1,16.1,70600.0,10.9981,10.9981,10.9845,10.9845,70600.0
2009-09-11 12:20:00,16.11,16.11,16.08,16.09,97100.0,10.9913,10.9913,10.9708,10.9777,97100.0
2009-09-11 12:25:00,16.08,16.09,16.01,16.03,382700.0,10.9708,10.9777,10.9231,10.9367,382700.0
2009-09-11 12:30:00,16.03,16.03,15.94,15.97,241100.0,10.9367,10.9367,10.8753,10.8958,241100.0
2009-09-11 12:35:00,15.96,15.99,15.88,15.88,317500.0,10.889,10.9094,10.8344,10.8344,317500.0
2009-09-11 12:40:00,15.88,15.9,15.82,15.9,290600.0,10.8344,10.848,10.7935,10.848,290600.0
2009-09-11 12:45:00,15.9,15.9,15.84,15.9,75900.0,10.848,10.848,10.8071,10.848,75900.0
2009-09-11 12:50:00,15.9,15.95,15.89,15.92,148600.0,10.848,10.8822,10.8412,10.8617,148600.0
2009-09-11 12:55:00,15.92,15.95,15.91,15.93,115100.0,10.8617,10.8822,10.8549,10.8685,115100.0
2009-09-11 13:00:00,15.93,15.95,15.92,15.95,117700.0,10.8685,10.8822,10.8617,10.8822,117700.0
2009-09-11 13:05:00,15.95,15.95,15.92,15.93,76000.0,10.8822,10.8822,10.8617,10.8685,76000.0
2009-09-11 13:10:00,15.93,15.97,15.92,15.92,262900.0,10.8685,10.8958,10.8617,10.8617,262900.0
2009-09-11 13:15:00,15.91,15.96,15.91,15.94,278900.0,10.8549,10.889,10.8549,10.8753,278900.0
2009-09-11 13:20:00,15.94,15.97,15.93,15.95,87500.0,10.8753,10.8958,10.8685,10.8822,87500.0
2009-09-11 13:25:00,15.95,15.95,15.93,15.94,57100.0,10.8822,10.8822,10.8685,10.8753,57100.0
2009-09-11 13:30:00,15.93,15.96,15.93,15.96,47000.0,10.8685,10.889,10.8685,10.889,47000.0
2009-09-11 13:35:00,15.96,15.97,15.95,15.97,39100.0,10.889,10.8958,10.8822,10.8958,39100.0
2009-09-11 13:40:00,15.97,15.98,15.93,15.95,103800.0,10.8958,10.9026,10.8685,10.8822,103800.0
2009-09-11 13:45:00,15.95,15.95,15.94,15.94,36000.0,10.8822,10.8822,10.8753,10.8753,36000.0
2009-09-11 13:50:00,15.94,15.96,15.94,15.95,79600.0,10.8753,10.889,10.8753,10.8822,79600.0
2009-09-11 13:55:00,15.95,15.95,15.94,15.94,53300.0,10.8822,10.8822,10.8753,10.8753,53300.0
2009-09-11 14:00:00,15.94,15.95,15.89,15.94,310300.0,10.8753,10.8822,10.8412,10.8753,310300.0
2009-09-11 14:05:00,15.95,15.96,15.92,15.93,91500.0,10.8822,10.889,10.8617,10.8685,91500.0
2009-09-11 14:10:00,15.93,15.95,15.93,15.95,91300.0,10.8685,10.8822,10.8685,10.8822,91300.0
2009-09-11 14:15:00,15.95,15.96,15.94,15.94,163800.0,10.8822,10.889,10.8753,10.8753,163800.0
2009-09-11 14:20:00,15.95,15.97,15.94,15.97,62800.0,10.8822,10.8958,10.8753,10.8958,62800.0
2009-09-11 14:25:00,15.97,15.97,15.96,15.97,57500.0,10.8958,10.8958,10.889,10.8958,57500.0
2009-09-11 14:30:00,15.96,16.02,15.96,16.02,138700.0,10.889,10.9299,10.889,10.9299,138700.0
2009-09-11 14:35:00,16.02,16.02,16.01,16.01,48600.0,10.9299,10.9299,10.9231,10.9231,48600.0
2009-09-11 14:40:00,16.01,16.04,16.01,16.03,99500.0,10.9231,10.9436,10.9231,10.9367,99500.0
2009-09-11 14:45:00,16.04,16.07,16.01,16.01,196800.0,10.9436,10.964,10.9231,10.9231,196800.0
2009-09-11 14:50:00,16.01,16.03,15.97,15.98,239400.0,10.9231,10.9367,10.8958,10.9026,239400.0
2009-09-11 14:55:00,15.98,16.0,15.96,16.0,125100.0,10.9026,10.9163,10.889,10.9163,125100.0
2009-09-11 15:00:00,16.0,16.03,16.0,16.03,59800.0,10.9163,10.9367,10.9163,10.9367,59800.0
2009-09-11 15:05:00,16.03,16.04,16.02,16.03,36600.0,10.9367,10.9436,10.9299,10.9367,36600.0
2009-09-11 15:10:00,16.03,16.04,16.03,16.03,34600.0,10.9367,10.9436,10.9367,10.9367,34600.0
2009-09-11 15:15:00,16.03,16.06,16.03,16.06,132500.0,10.9367,10.9572,10.9367,10.9572,132500.0
2009-09-11 15:20:00,16.06,16.12,16.05,16.11,265500.0,10.9572,10.9981,10.9504,10.9913,265500.0
2009-09-11 15:25:00,16.11,16.13,16.08,16.13,119100.0,10.9913,11.005,10.9708,11.005,119100.0
2009-09-11 15:30:00,16.12,16.13,16.08,16.09,134200.0,10.9981,11.005,10.9708,10.9777,134200.0
2009-09-11 15:35:00,16.09,16.09,16.08,16.08,47800.0,10.9777,10.9777,10.9708,10.9708,47800.0
2009-09-11 15:40:00,16.09,16.11,16.08,16.11,230900.0,10.9777,10.9913,10.9708,10.9913,230900.0
2009-09-11 15:45:00,16.11,16.11,16.08,16.09,136200.0,10.9913,10.9913,10.9708,10.9777,136200.0
2009-09-11 15:50:00,16.09,16.09,16.05,16.07,307500.0,10.9777,10.9777,10.9504,10.964,307500.0
2009-09-11 15:55:00,16.07,16.07,16.06,16.06,315200.0,10.964,10.964,10.9572,10.9572,315200.0
2009-09-14 09:30:00,15.76,15.86,15.64,15.74,327600.0,10.7525,10.8207,10.6707,10.7389,327600.0
2009-09-14 09:35:00,15.72,15.77,15.57,15.63,354300.0,10.7252,10.7593,10.6229,10.6638,354300.0
2009-09-14 09:40:00,15.63,15.64,15.54,15.6,327000.0,10.6638,10.6707,10.6024,10.6434,327000.0
2009-09-14 09:45:00,15.6,15.65,15.6,15.65,288000.0,10.6434,10.6775,10.6434,10.6775,288000.0
2009-09-14 09:50:00,15.65,15.71,15.64,15.67,312400.0,10.6775,10.7184,10.6707,10.6911,312400.0
2009-09-14 09:55:00,15.68,15.76,15.67,15.73,159600.0,10.6979,10.7525,10.6911,10.7321,159600.0
2009-09-14 10:00:00,15.73,15.74,15.69,15.71,170400.0,10.7321,10.7389,10.7048,10.7184,170400.0
2009-09-14 10:05:00,15.72,15.78,15.71,15.78,147000.0,10.7252,10.7662,10.7184,10.7662,147000.0
2009-09-14 10:10:00,15.78,15.78,15.7,15.71,155000.0,10.7662,10.7662,10.7116,10.7184,155000.0
2009-09-14 10:15:00,15.71,15.75,15.7,15.72,197900.0,10.7184,10.7457,10.7116,10.7252,197900.0
2009-09-14 10:20:00,15.72,15.77,15.71,15.73,165700.0,10.7252,10.7593,10.7184,10.7321,165700.0
2009-09-14 10:25:00,15.73,15.75,15.72,15.74,117400.0,10.7321,10.7457,10.7252,10.7389,117400.0
2009-09-14 10:30:00,15.74,15.77,15.72,15.73,96300.0,10.7389,10.7593,10.7252,10.7321,96300.0
2009-09-14 10:35:00,15.73,15.73,15.69,15.72,557500.0,10.7321,10.7321,10.7048,10.7252,557500.0
2009-09-14 10:40:00,15.71,15.72,15.66,15.69,339300.0,10.7184,10.7252,10.6843,10.7048,339300.0
2009-09-14 10:45:00,15.7,15.75,15.68,15.74,125100.0,10.7116,10.7457,10.6979,10.7389,125100.0
2009-09-14 10:50:00,15.74,15.76,15.72,15.73,161900.0,10.7389,10.7525,10.7252,10.7321,161900.0
2009-09-14 10:55:00,15.73,15.75,15.72,15.73,123300.0,10.7321,10.7457,10.7252,10.7321,123300.0
2009-09-14 11:00:00,15.73,15.75,15.73,15.75,96500.0,10.7321,10.7457,10.7321,10.7457,96500.0
2009-09-14 11:05:00,15.75,15.75,15.72,15.72,117300.0,10.7457,10.7457,10.7252,10.7252,117300.0
2009-09-14 11:10:00,15.73,15.73,15.72,15.73,55700.0,10.7321,10.7321,10.7252,10.7321,55700.0
2009-09-14 11:15:00,15.73,15.74,15.72,15.74,99700.0,10.7321,10.7389,10.7252,10.7389,99700.0
2009-09-14 11:20:00,15.73,15.75,15.71,15.71,107100.0,10.7321,10.7457,10.7184,10.7184,107100.0
2009-09-14 11:25:00,15.71,15.74,15.69,15.74,100700.0,10.7184,10.7389,10.7048,10.7389,100700.0
2009-09-14 11:30:00,15.74,15.75,15.73,15.75,84300.0,10.7389,10.7457,10.7321,10.7457,84300.0
2009-09-14 11:35:00,15.75,15.75,15.74,15.75,80500.0,10.7457,10.7457,10.7389,10.7457,80500.0
2009-09-14 11:40:00,15.74,15.75,15.72,15.74,87700.0,10.7389,10.7457,10.7252,10.7389,87700.0
2009-09-14 11:45:00,15.74,15.74,15.72,15.73,104500.0,10.7389,10.7389,10.7252,10.7321,104500.0
2009-09-14 11:50:00,15.73,15.75,15.72,15.75,63900.0,10.7321,10.7457,10.7252,10.7457,63900.0
2009-09-14 11:55:00,15.75,15.75,15.73,15.73,66400.0,10.7457,10.7457,10.7321,10.7321,66400.0
2009-09-14 12:00:00,15.73,15.74,15.73,15.74,45500.0,10.7321,10.7389,10.7321,10.7389,45500.0
2009-09-14 12:05:00,15.74,15.74,15.71,15.71,100900.0,10.7389,10.7389,10.7184,10.7184,100900.0
2009-09-14 12:10:00,15.72,15.73,15.71,15.72,31100.0,10.7252,10.7321,10.7184,10.7252,31100.0
2009-09-14 12:15:00,15.72,15.73,15.72,15.73,30300.0,10.7252,10.7321,10.7252,10.7321,30300.0
2009-09-14 12:20:00,15.72,15.73,15.72,15.72,21900.0,10.7252,10.7321,10.7252,10.7252,21900.0
2009-09-14 12:25:00,15.73,15.73,15.72,15.73,29700.0,10.7321,10.7321,10.7252,10.7321,29700.0
2009-09-14 12:30:00,15.72,15.73,15.72,15.72,19900.0,10.7252,10.7321,10.7252,10.7252,19900.0
2009-09-14 12:35:00,15.73,15.73,15.72,15.72,32000.0,10.7321,10.7321,10.7252,10.7252,32000.0
2009-09-14 12:40:00,15.73,15.73,15.72,15.72,15200.0,10.7321,10.7321,10.7252,10.7252,15200.0
2009-09-14 12:45:00,15.72,15.73,15.72,15.72,12100.0,10.7252,10.7321,10.7252,10.7252,12100.0
2009-09-14 12:50:00,15.72,15.73,15.7,15.71,49200.0,10.7252,10.7321,10.7116,10.7184,49200.0
2009-09-14 12:55:00,15.71,15.71,15.7,15.7,70000.0,10.7184,10.7184,10.7116,10.7116,70000.0
2009-09-14 13:00:00,15.7,15.71,15.7,15.7,31500.0,10.7116,10.7184,10.7116,10.7116,31500.0
2009-09-14 13:05:00,15.7,15.71,15.7,15.71,10100.0,10.7116,10.7184,10.7116,10.7184,10100.0
2009-09-14 13:10:00,15.71,15.71,15.7,15.71,37800.0,10.7184,10.7184,10.7116,10.7184,37800.0
2009-09-14 13:15:00,15.7,15.71,15.69,15.69,65700.0,10.7116,10.7184,10.7048,10.7048,65700.0
2009-09-14 13:20:00,15.69,15.78,15.69,15.76,398100.0,10.7048,10.7662,10.7048,10.7525,398100.0
2009-09-14 13:25:00,15.76,15.77,15.76,15.76,26500.0,10.7525,10.7593,10.7525,10.7525,26500.0
2009-09-14 13:30:00,15.76,15.83,15.76,15.82,152600.0,10.7525,10.8003,10.7525,10.7935,152600.0
2009-09-14 13:35:00,15.82,15.83,15.81,15.81,114600.0,10.7935,10.8003,10.7866,10.7866,114600.0
2009-09-14 13:40:00,15.81,15.82,15.81,15.81,33600.0,10.7866,10.7935,10.7866,10.7866,33600.0
2009-09-14 13:45:00,15.81,15.82,15.79,15.82,89600.0,10.7866,10.7935,10.773,10.7935,89600.0
2009-09-14 13:50:00,15.82,15.83,15.81,15.83,90100.0,10.7935,10.8003,10.7866,10.8003,90100.0
2009-09-14 13:55:00,15.83,15.83,15.8,15.81,72100.0,10.8003,10.8003,10.7798,10.7866,72100.0
2009-09-14 14:00:00,15.81,15.82,15.78,15.78,86500.0,10.7866,10.7935,10.7662,10.7662,86500.0
2009-09-14 14:05:00,15.79,15.79,15.77,15.77,49700.0,10.773,10.773,10.7593,10.7593,49700.0
2009-09-14 14:10:00,15.78,15.79,15.77,15.77,79100.0,10.7662,10.773,10.7593,10.7593,79100.0
2009-09-14 14:15:00,15.77,15.78,15.77,15.77,61700.0,10.7593,10.7662,10.7593,10.7593,61700.0
2009-09-14 14:20:00,15.78,15.78,15.77,15.77,40600.0,10.7662,10.7662,10.7593,10.7593,40600.0
2009-09-14 14:25:00,15.77,15.83,15.77,15.83,116500.0,10.7593,10.8003,10.7593,10.8003,116500.0
2009-09-14 14:30:00,15.83,15.84,15.81,15.82,89800.0,10.8003,10.8071,10.7866,10.7935,89800.0
2009-09-14 14:35:00,15.82,15.82,15.81,15.82,31200.0,10.7935,10.7935,10.7866,10.7935,31200.0
2009-09-14 14:40:00,15.82,15.82,15.81,15.81,43400.0,10.7935,10.7935,10.7866,10.7866,43400.0
2009-09-14 14:45:00,15.82,15.83,15.8,15.8,102300.0,10.7935,10.8003,10.7798,10.7798,102300.0
2009-09-14 14:50:00,15.8,15.82,15.8,15.81,93800.0,10.7798,10.7935,10.7798,10.7866,93800.0
2009-09-14 14:55:00,15.82,15.83,15.81,15.82,111200.0,10.7935,10.8003,10.7866,10.7935,111200.0
2009-09-14 15:00:00,15.82,15.85,15.81,15.82,152900.0,10.7935,10.8139,10.7866,10.7935,152900.0
2009-09-14 15:05:00,15.82,15.84,15.82,15.83,80800.0,10.7935,10.8071,10.7935,10.8003,80800.0
2009-09-14 15:10:00,15.84,15.85,15.84,15.85,84800.0,10.8071,10.8139,10.8071,10.8139,84800.0
2009-09-14 15:15:00,15.85,15.85,15.84,15.84,49900.0,10.8139,10.8139,10.8071,10.8071,49900.0
2009-09-14 15:20:00,15.85,15.85,15.82,15.83,111200.0,10.8139,10.8139,10.7935,10.8003,111200.0
2009-09-14 15:25:00,15.83,15.83,15.82,15.82,48200.0,10.8003,10.8003,10.7935,10.7935,48200.0
2009-09-14 15:30:00,15.82,15.83,15.81,15.82,191100.0,10.7935,10.8003,10.7866,10.7935,191100.0
2009-09-14 15:35:00,15.82,15.83,15.79,15.79,196300.0,10.7935,10.8003,10.773,10.773,196300.0
2009-09-14 15:40:00,15.79,15.8,15.77,15.77,260500.0,10.773,10.7798,10.7593,10.7593,260500.0
2009-09-14 15:45:00,15.77,15.79,15.76,15.79,336000.0,10.7593,10.773,10.7525,10.773,336000.0
2009-09-14 15:50:00,15.79,15.84,15.78,15.82,365800.0,10.773,10.8071,10.7662,10.7935,365800.0
2009-09-14 15:55:00,15.82,15.85,15.82,15.82,536500.0,10.7935,10.8139,10.7935,10.7935,536500.0
2009-09-15 09:30:00,15.86,15.93,15.7,15.75,486100.0,10.8207,10.8685,10.7116,10.7457,486100.0
2009-09-15 09:35:00,15.75,15.78,15.65,15.68,353400.0,10.7457,10.7662,10.6775,10.6979,353400.0
2009-09-15 09:40:00,15.69,15.76,15.67,15.76,256100.0,10.7048,10.7525,10.6911,10.7525,256100.0
2009-09-15 09:45:00,15.76,15.79,15.69,15.71,285300.0,10.7525,10.773,10.7048,10.7184,285300.0
2009-09-15 09:50:00,15.7,15.71,15.61,15.64,255300.0,10.7116,10.7184,10.6502,10.6707,255300.0
2009-09-15 09:55:00,15.64,15.66,15.57,15.6,300100.0,10.6707,10.6843,10.6229,10.6434,300100.0
2009-09-15 10:00:00,15.6,15.61,15.51,15.52,460500.0,10.6434,10.6502,10.582,10.5888,460500.0
2009-09-15 10:05:00,15.52,15.6,15.51,15.59,248100.0,10.5888,10.6434,10.582,10.6365,248100.0
2009-09-15 10:10:00,15.6,15.62,15.53,15.56,309000.0,10.6434,10.657,10.5956,10.6161,309000.0
2009-09-15 10:15:00,15.56,15.56,15.48,15.5,339800.0,10.6161,10.6161,10.5615,10.5751,339800.0
2009-09-15 10:20:00,15.5,15.52,15.47,15.49,198000.0,10.5751,10.5888,10.5547,10.5683,198000.0
2009-09-15 10:25:00,15.49,15.51,15.47,15.5,350200.0,10.5683,10.582,10.5547,10.5751,350200.0
2009-09-15 10:30:00,15.5,15.53,15.48,15.53,272600.0,10.5751,10.5956,10.5615,10.5956,272600.0
2009-09-15 10:35:00,15.53,15.63,15.52,15.63,393300.0,10.5956,10.6638,10.5888,10.6638,393300.0
2009-09-15 10:40:00,15.61,15.69,15.61,15.65,318200.0,10.6502,10.7048,10.6502,10.6775,318200.0
2009-09-15 10:45:00,15.64,15.68,15.62,15.67,157000.0,10.6707,10.6979,10.657,10.6911,157000.0
2009-09-15 10:50:00,15.67,15.67,15.6,15.6,95700.0,10.6911,10.6911,10.6434,10.6434,95700.0
2009-09-15 10:55:00,15.61,15.64,15.6,15.62,124900.0,10.6502,10.6707,10.6434,10.657,124900.0
2009-09-15 11:00:00,15.63,15.63,15.59,15.6,144300.0,10.6638,10.6638,10.6365,10.6434,144300.0
2009-09-15 11:05:00,15.58,15.61,15.58,15.61,140800.0,10.6297,10.6502,10.6297,10.6502,140800.0
2009-09-15 11:10:00,15.61,15.62,15.58,15.58,87200.0,10.6502,10.657,10.6297,10.6297,87200.0
2009-09-15 11:15:00,15.58,15.59,15.52,15.58,245600.0,10.6297,10.6365,10.5888,10.6297,245600.0
2009-09-15 11:20:00,15.59,15.62,15.58,15.59,48700.0,10.6365,10.657,10.6297,10.6365,48700.0
2009-09-15 11:25:00,15.6,15.65,15.59,15.64,79600.0,10.6434,10.6775,10.6365,10.6707,79600.0
2009-09-15 11:30:00,15.64,15.64,15.63,15.63,46000.0,10.6707,10.6707,10.6638,10.6638,46000.0
2009-09-15 11:35:00,15.63,15.66,15.63,15.66,92900.0,10.6638,10.6843,10.6638,10.6843,92900.0
2009-09-15 11:40:00,15.65,15.68,15.65,15.68,44400.0,10.6775,10.6979,10.6775,10.6979,44400.0
2009-09-15 11:45:00,15.68,15.7,15.67,15.7,60800.0,10.6979,10.7116,10.6911,10.7116,60800.0
2009-09-15 11:50:00,15.7,15.71,15.66,15.67,99300.0,10.7116,10.7184,10.6843,10.6911,99300.0
2009-09-15 11:55:00,15.67,15.7,15.66,15.67,81100.0,10.6911,10.7116,10.6843,10.6911,81100.0
2009-09-15 12:00:00,15.68,15.69,15.67,15.68,66600.0,10.6979,10.7048,10.6911,10.6979,66600.0
2009-09-15 12:05:00,15.67,15.71,15.66,15.71,66400.0,10.6911,10.7184,10.6843,10.7184,66400.0
2009-09-15 12:10:00,15.71,15.72,15.7,15.72,24200.0,10.7184,10.7252,10.7116,10.7252,24200.0
2009-09-15 12:15:00,15.71,15.74,15.69,15.7,98300.0,10.7184,10.7389,10.7048,10.7116,98300.0
2009-09-15 12:20:00,15.7,15.72,15.69,15.71,32400.0,10.7116,10.7252,10.7048,10.7184,32400.0
2009-09-15 12:25:00,15.72,15.74,15.71,15.74,63800.0,10.7252,10.7389,10.7184,10.7389,63800.0
2009-09-15 12:30:00,15.74,15.76,15.73,15.75,54000.0,10.7389,10.7525,10.7321,10.7457,54000.0
2009-09-15 12:35:00,15.76,15.76,15.73,15.73,40400.0,10.7525,10.7525,10.7321,10.7321,40400.0
2009-09-15 12:40:00,15.73,15.74,15.73,15.73,20900.0,10.7321,10.7389,10.7321,10.7321,20900.0
2009-09-15 12:45:00,15.73,15.77,15.73,15.77,182200.0,10.7321,10.7593,10.7321,10.7593,182200.0
2009-09-15 12:50:00,15.77,15.78,15.77,15.77,57800.0,10.7593,10.7662,10.7593,10.7593,57800.0
2009-09-15 12:55:00,15.78,15.78,15.77,15.78,41200.0,10.7662,10.7662,10.7593,10.7662,41200.0
2009-09-15 13:00:00,15.77,15.79,15.77,15.78,66200.0,10.7593,10.773,10.7593,10.7662,66200.0
2009-09-15 13:05:00,15.78,15.79,15.78,15.78,15700.0,10.7662,10.773,10.7662,10.7662,15700.0
2009-09-15 13:10:00,15.79,15.79,15.78,15.79,36100.0,10.773,10.773,10.7662,10.773,36100.0
2009-09-15 13:15:00,15.78,15.79,15.78,15.78,27700.0,10.7662,10.773,10.7662,10.7662,27700.0
2009-09-15 13:20:00,15.78,15.79,15.77,15.77,128700.0,10.7662,10.773,10.7593,10.7593,128700.0
2009-09-15 13:25:00,15.78,15.79,15.77,15.78,49400.0,10.7662,10.773,10.7593,10.7662,49400.0
2009-09-15 13:30:00,15.78,15.79,15.77,15.77,43900.0,10.7662,10.773,10.7593,10.7593,43900.0
2009-09-15 13:35:00,15.77,15.78,15.77,15.78,60000.0,10.7593,10.7662,10.7593,10.7662,60000.0
2009-09-15 13:40:00,15.78,15.81,15.77,15.81,153900.0,10.7662,10.7866,10.7593,10.7866,153900.0
2009-09-15 13:45:00,15.81,15.82,15.8,15.82,40100.0,10.7866,10.7935,10.7798,10.7935,40100.0
2009-09-15 13:50:00,15.82,15.84,15.81,15.84,60200.0,10.7935,10.8071,10.7866,10.8071,60200.0
2009-09-15 13:55:00,15.84,15.86,15.83,15.85,52300.0,10.8071,10.8207,10.8003,10.8139,52300.0
2009-09-15 14:00:00,15.86,15.86,15.84,15.86,174400.0,10.8207,10.8207,10.8071,10.8207,174400.0
2009-09-15 14:05:00,15.85,15.86,15.82,15.83,203200.0,10.8139,10.8207,10.7935,10.8003,203200.0
2009-09-15 14:10:00,15.83,15.83,15.82,15.83,24400.0,10.8003,10.8003,10.7935,10.8003,24400.0
2009-09-15 14:15:00,15.83,15.83,15.82,15.83,28700.0,10.8003,10.8003,10.7935,10.8003,28700.0
2009-09-15 14:20:00,15.83,15.85,15.82,15.83,205100.0,10.8003,10.8139,10.7935,10.8003,205100.0
2009-09-15 14:25:00,15.82,15.84,15.82,15.84,47400.0,10.7935,10.8071,10.7935,10.8071,47400.0
2009-09-15 14:30:00,15.84,15.84,15.83,15.84,53800.0,10.8071,10.8071,10.8003,10.8071,53800.0
2009-09-15 14:35:00,15.83,15.84,15.78,15.78,183900.0,10.8003,10.8071,10.7662,10.7662,183900.0
2009-09-15 14:40:00,15.78,15.79,15.77,15.77,37600.0,10.7662,10.773,10.7593,10.7593,37600.0
2009-09-15 14:45:00,15.77,15.79,15.76,15.78,94900.0,10.7593,10.773,10.7525,10.7662,94900.0
2009-09-15 14:50:00,15.78,15.79,15.78,15.78,24900.0,10.7662,10.773,10.7662,10.7662,24900.0
2009-09-15 14:55:00,15.78,15.8,15.78,15.79,54900.0,10.7662,10.7798,10.7662,10.773,54900.0
2009-09-15 15:00:00,15.79,15.8,15.77,15.77,81700.0,10.773,10.7798,10.7593,10.7593,81700.0
2009-09-15 15:05:00,15.77,15.79,15.77,15.78,78700.0,10.7593,10.773,10.7593,10.7662,78700.0
2009-09-15 15:10:00,15.79,15.79,15.78,15.79,63200.0,10.773,10.773,10.7662,10.773,63200.0
2009-09-15 15:15:00,15.78,15.79,15.78,15.79,88000.0,10.7662,10.773,10.7662,10.773,88000.0
2009-09-15 15:20:00,15.79,15.85,15.78,15.85,132700.0,10.773,10.8139,10.7662,10.8139,132700.0
2009-09-15 15:25:00,15.85,15.85,15.83,15.84,70500.0,10.8139,10.8139,10.8003,10.8071,70500.0
2009-09-15 15:30:00,15.84,15.85,15.82,15.83,120100.0,10.8071,10.8139,10.7935,10.8003,120100.0
2009-09-15 15:35:00,15.82,15.83,15.82,15.82,64400.0,10.7935,10.8003,10.7935,10.7935,64400.0
2009-09-15 15:40:00,15.82,15.83,15.77,15.8,357800.0,10.7935,10.8003,10.7593,10.7798,357800.0
2009-09-15 15:45:00,15.8,15.82,15.79,15.8,193900.0,10.7798,10.7935,10.773,10.7798,193900.0
2009-09-15 15:50:00,15.8,15.8,15.77,15.78,611400.0,10.7798,10.7798,10.7593,10.7662,611400.0
2009-09-15 15:55:00,15.78,15.79,15.77,15.79,466500.0,10.7662,10.773,10.7593,10.773,466500.0
2009-09-16 09:30:00,15.65,15.65,15.5,15.58,520800.0,10.6775,10.6775,10.5751,10.6297,520800.0
2009-09-16 09:35:00,15.57,15.72,15.55,15.67,619300.0,10.6229,10.7252,10.6092,10.6911,619300.0
2009-09-16 09:40:00,15.66,15.67,15.6,15.62,427800.0,10.6843,10.6911,10.6434,10.657,427800.0
2009-09-16 09:45:00,15.63,15.64,15.59,15.6,344900.0,10.6638,10.6707,10.6365,10.6434,344900.0
2009-09-16 09:50:00,15.59,15.6,15.51,15.52,270400.0,10.6365,10.6434,10.582,10.5888,270400.0
2009-09-16 09:55:00,15.51,15.51,15.44,15.47,466300.0,10.582,10.582,10.5342,10.5547,466300.0
2009-09-16 10:00:00,15.47,15.48,15.44,15.45,254000.0,10.5547,10.5615,10.5342,10.541,254000.0
2009-09-16 10:05:00,15.44,15.46,15.41,15.45,289000.0,10.5342,10.5478,10.5137,10.541,289000.0
2009-09-16 10:10:00,15.45,15.55,15.44,15.53,633200.0,10.541,10.6092,10.5342,10.5956,633200.0
2009-09-16 10:15:00,15.52,15.55,15.51,15.54,410200.0,10.5888,10.6092,10.582,10.6024,410200.0
2009-09-16 10:20:00,15.55,15.55,15.5,15.54,347800.0,10.6092,10.6092,10.5751,10.6024,347800.0
2009-09-16 10:25:00,15.53,15.55,15.49,15.51,145500.0,10.5956,10.6092,10.5683,10.582,145500.0
2009-09-16 10:30:00,15.51,15.51,15.47,15.48,252600.0,10.582,10.582,10.5547,10.5615,252600.0
2009-09-16 10:35:00,15.49,15.5,15.44,15.45,184200.0,10.5683,10.5751,10.5342,10.541,184200.0
2009-09-16 10:40:00,15.45,15.47,15.4,15.46,344600.0,10.541,10.5547,10.5069,10.5478,344600.0
2009-09-16 10:45:00,15.46,15.47,15.44,15.46,157700.0,10.5478,10.5547,10.5342,10.5478,157700.0
2009-09-16 10:50:00,15.46,15.47,15.44,15.46,134700.0,10.5478,10.5547,10.5342,10.5478,134700.0
2009-09-16 10:55:00,15.45,15.48,15.45,15.47,87900.0,10.541,10.5615,10.541,10.5547,87900.0
2009-09-16 11:00:00,15.47,15.48,15.47,15.48,126200.0,10.5547,10.5615,10.5547,10.5615,126200.0
2009-09-16 11:05:00,15.47,15.48,15.42,15.42,208700.0,10.5547,10.5615,10.5206,10.5206,208700.0
2009-09-16 11:10:00,15.43,15.46,15.41,15.46,203700.0,10.5274,10.5478,10.5137,10.5478,203700.0
2009-09-16 11:15:00,15.46,15.49,15.45,15.49,105600.0,10.5478,10.5683,10.541,10.5683,105600.0
2009-09-16 11:20:00,15.49,15.5,15.47,15.47,179500.0,10.5683,10.5751,10.5547,10.5547,179500.0
2009-09-16 11:25:00,15.48,15.48,15.45,15.45,145200.0,10.5615,10.5615,10.541,10.541,145200.0
2009-09-16 11:30:00,15.45,15.46,15.44,15.45,181800.0,10.541,10.5478,10.5342,10.541,181800.0
2009-09-16 11:35:00,15.45,15.46,15.4,15.46,352000.0,10.541,10.5478,10.5069,10.5478,352000.0
2009-09-16 11:40:00,15.46,15.5,15.43,15.5,334300.0,10.5478,10.5751,10.5274,10.5751,334300.0
2009-09-16 11:45:00,15.5,15.52,15.47,15.48,196200.0,10.5751,10.5888,10.5547,10.5615,196200.0
2009-09-16 11:50:00,15.47,15.5,15.47,15.5,56800.0,10.5547,10.5751,10.5547,10.5751,56800.0
2009-09-16 11:55:00,15.5,15.5,15.45,15.46,254500.0,10.5751,10.5751,10.541,10.5478,254500.0
2009-09-16 12:00:00,15.46,15.49,15.46,15.48,62600.0,10.5478,10.5683,10.5478,10.5615,62600.0
2009-09-16 12:05:00,15.49,15.51,15.48,15.49,143100.0,10.5683,10.582,10.5615,10.5683,143100.0
2009-09-16 12:10:00,15.49,15.51,15.48,15.5,439300.0,10.5683,10.582,10.5615,10.5751,439300.0
2009-09-16 12:15:00,15.5,15.51,15.49,15.5,164400.0,10.5751,10.582,10.5683,10.5751,164400.0
2009-09-16 12:20:00,15.49,15.55,15.49,15.55,265300.0,10.5683,10.6092,10.5683,10.6092,265300.0
2009-09-16 12:25:00,15.55,15.59,15.53,15.56,272400.0,10.6092,10.6365,10.5956,10.6161,272400.0
2009-09-16 12:30:00,15.56,15.57,15.53,15.54,277500.0,10.6161,10.6229,10.5956,10.6024,277500.0
2009-09-16 12:35:00,15.54,15.55,15.52,15.55,249300.0,10.6024,10.6092,10.5888,10.6092,249300.0
2009-09-16 12:40:00,15.55,15.57,15.54,15.57,202900.0,10.6092,10.6229,10.6024,10.6229,202900.0
2009-09-16 12:45:00,15.57,15.57,15.54,15.56,166800.0,10.6229,10.6229,10.6024,10.6161,166800.0
2009-09-16 12:50:00,15.56,15.56,15.53,15.53,92400.0,10.6161,10.6161,10.5956,10.5956,92400.0
2009-09-16 12:55:00,15.54,15.54,15.49,15.5,94500.0,10.6024,10.6024,10.5683,10.5751,94500.0
2009-09-16 13:00:00,15.5,15.56,15.49,15.56,101400.0,10.5751,10.6161,10.5683,10.6161,101400.0
2009-09-16 13:05:00,15.55,15.57,15.53,15.54,108400.0,10.6092,10.6229,10.5956,10.6024,108400.0
2009-09-16 13:10:00,15.54,15.54,15.51,15.54,112300.0,10.6024,10.6024,10.582,10.6024,112300.0
2009-09-16 13:15:00,15.54,15.54,15.52,15.53,129600.0,10.6024,10.6024,10.5888,10.5956,129600.0
2009-09-16 13:20:00,15.53,15.54,15.51,15.54,248400.0,10.5956,10.6024,10.582,10.6024,248400.0
2009-09-16 13:25:00,15.54,15.54,15.53,15.54,73800.0,10.6024,10.6024,10.5956,10.6024,73800.0
2009-09-16 13:30:00,15.54,15.54,15.5,15.5,150200.0,10.6024,10.6024,10.5751,10.5751,150200.0
2009-09-16 13:35:00,15.5,15.51,15.45,15.47,330700.0,10.5751,10.582,10.541,10.5547,330700.0
2009-09-16 13:40:00,15.47,15.48,15.46,15.47,110100.0,10.5547,10.5615,10.5478,10.5547,110100.0
2009-09-16 13:45:00,15.47,15.47,15.46,15.47,177800.0,10.5547,10.5547,10.5478,10.5547,177800.0
2009-09-16 13:50:00,15.47,15.47,15.46,15.47,56400.0,10.5547,10.5547,10.5478,10.5547,56400.0
2009-09-16 13:55:00,15.47,15.47,15.41,15.44,430700.0,10.5547,10.5547,10.5137,10.5342,430700.0
2009-09-16 14:00:00,15.45,15.46,15.42,15.45,344800.0,10.541,10.5478,10.5206,10.541,344800.0
2009-09-16 14:05:00,15.46,15.5,15.45,15.5,815600.0,10.5478,10.5751,10.541,10.5751,815600.0
2009-09-16 14:10:00,15.5,15.5,15.49,15.5,70700.0,10.5751,10.5751,10.5683,10.5751,70700.0
2009-09-16 14:15:00,15.5,15.51,15.49,15.5,294100.0,10.5751,10.582,10.5683,10.5751,294100.0
2009-09-16 14:20:00,15.5,15.52,15.49,15.51,242500.0,10.5751,10.5888,10.5683,10.582,242500.0
2009-09-16 14:25:00,15.52,15.52,15.51,15.52,139100.0,10.5888,10.5888,10.582,10.5888,139100.0
2009-09-16 14:30:00,15.52,15.56,15.51,15.56,497500.0,10.5888,10.6161,10.582,10.6161,497500.0
2009-09-16 14:35:00,15.56,15.59,15.55,15.56,643900.0,10.6161,10.6365,10.6092,10.6161,643900.0
2009-09-16 14:40:00,15.57,15.6,15.56,15.6,165500.0,10.6229,10.6434,10.6161,10.6434,165500.0
2009-09-16 14:45:00,15.6,15.6,15.59,15.6,158000.0,10.6434,10.6434,10.6365,10.6434,158000.0
2009-09-16 14:50:00,15.6,15.64,15.59,15.64,136400.0,10.6434,10.6707,10.6365,10.6707,136400.0
2009-09-16 14:55:00,15.64,15.64,15.63,15.64,118000.0,10.6707,10.6707,10.6638,10.6707,118000.0
2009-09-16 15:00:00,15.64,15.66,15.59,15.66,500400.0,10.6707,10.6843,10.6365,10.6843,500400.0
2009-09-16 15:05:00,15.66,15.68,15.64,15.68,406400.0,10.6843,10.6979,10.6707,10.6979,406400.0
2009-09-16 15:10:00,15.68,15.7,15.64,15.68,337600.0,10.6979,10.7116,10.6707,10.6979,337600.0
2009-09-16 15:15:00,15.67,15.73,15.67,15.72,221300.0,10.6911,10.7321,10.6911,10.7252,221300.0
2009-09-16 15:20:00,15.73,15.79,15.72,15.78,518500.0,10.7321,10.773,10.7252,10.7662,518500.0
2009-09-16 15:25:00,15.78,15.8,15.74,15.77,666200.0,10.7662,10.7798,10.7389,10.7593,666200.0
2009-09-16 15:30:00,15.77,15.81,15.76,15.81,658000.0,10.7593,10.7866,10.7525,10.7866,658000.0
2009-09-16 15:35:00,15.81,15.81,15.74,15.74,670900.0,10.7866,10.7866,10.7389,10.7389,670900.0
2009-09-16 15:40:00,15.75,15.78,15.75,15.78,574000.0,10.7457,10.7662,10.7457,10.7662,574000.0
2009-09-16 15:45:00,15.78,15.78,15.75,15.76,471900.0,10.7662,10.7662,10.7457,10.7525,471900.0
2009-09-16 15:50:00,15.76,15.8,15.76,15.79,991500.0,10.7525,10.7798,10.7525,10.773,991500.0
2009-09-16 15:55:00,15.79,15.8,15.74,15.77,1209400.0,10.773,10.7798,10.7389,10.7593,1209400.0
2009-09-17 09:30:00,15.71,15.8,15.71,15.72,216900.0,10.7184,10.7798,10.7184,10.7252,216900.0
2009-09-17 09:35:00,15.71,15.76,15.69,15.69,643800.0,10.7184,10.7525,10.7048,10.7048,643800.0
2009-09-17 09:40:00,15.7,15.7,15.62,15.7,229300.0,10.7116,10.7116,10.657,10.7116,229300.0
2009-09-17 09:45:00,15.7,15.78,15.69,15.74,243400.0,10.7116,10.7662,10.7048,10.7389,243400.0
2009-09-17 09:50:00,15.74,15.8,15.73,15.79,157800.0,10.7389,10.7798,10.7321,10.773,157800.0
2009-09-17 09:55:00,15.79,15.81,15.79,15.8,221600.0,10.773,10.7866,10.773,10.7798,221600.0
2009-09-17 10:00:00,15.8,15.85,15.74,15.74,226900.0,10.7798,10.8139,10.7389,10.7389,226900.0
2009-09-17 10:05:00,15.74,15.84,15.73,15.82,157000.0,10.7389,10.8071,10.7321,10.7935,157000.0
2009-09-17 10:10:00,15.82,15.86,15.8,15.84,373700.0,10.7935,10.8207,10.7798,10.8071,373700.0
2009-09-17 10:15:00,15.84,15.85,15.82,15.82,122500.0,10.8071,10.8139,10.7935,10.7935,122500.0
2009-09-17 10:20:00,15.82,15.82,15.75,15.77,129800.0,10.7935,10.7935,10.7457,10.7593,129800.0
2009-09-17 10:25:00,15.76,15.79,15.72,15.78,170900.0,10.7525,10.773,10.7252,10.7662,170900.0
2009-09-17 10:30:00,15.78,15.79,15.72,15.72,191100.0,10.7662,10.773,10.7252,10.7252,191100.0
2009-09-17 10:35:00,15.73,15.76,15.73,15.73,188700.0,10.7321,10.7525,10.7321,10.7321,188700.0
2009-09-17 10:40:00,15.73,15.75,15.71,15.71,73000.0,10.7321,10.7457,10.7184,10.7184,73000.0
2009-09-17 10:45:00,15.71,15.78,15.71,15.75,156500.0,10.7184,10.7662,10.7184,10.7457,156500.0
2009-09-17 10:50:00,15.75,15.76,15.74,15.76,146700.0,10.7457,10.7525,10.7389,10.7525,146700.0
2009-09-17 10:55:00,15.75,15.77,15.69,15.69,146200.0,10.7457,10.7593,10.7048,10.7048,146200.0
2009-09-17 11:00:00,15.69,15.75,15.69,15.74,91000.0,10.7048,10.7457,10.7048,10.7389,91000.0
2009-09-17 11:05:00,15.75,15.79,15.74,15.78,96100.0,10.7457,10.773,10.7389,10.7662,96100.0
2009-09-17 11:10:00,15.78,15.79,15.75,15.76,88800.0,10.7662,10.773,10.7457,10.7525,88800.0
2009-09-17 11:15:00,15.75,15.76,15.71,15.72,223700.0,10.7457,10.7525,10.7184,10.7252,223700.0
2009-09-17 11:20:00,15.72,15.72,15.7,15.71,57400.0,10.7252,10.7252,10.7116,10.7184,57400.0
2009-09-17 11:25:00,15.72,15.74,15.71,15.72,80400.0,10.7252,10.7389,10.7184,10.7252,80400.0
2009-09-17 11:30:00,15.72,15.73,15.71,15.71,79900.0,10.7252,10.7321,10.7184,10.7184,79900.0
2009-09-17 11:35:00,15.72,15.73,15.69,15.7,214400.0,10.7252,10.7321,10.7048,10.7116,214400.0
2009-09-17 11:40:00,15.69,15.7,15.67,15.69,243300.0,10.7048,10.7116,10.6911,10.7048,243300.0
2009-09-17 11:45:00,15.7,15.7,15.66,15.67,143400.0,10.7116,10.7116,10.6843,10.6911,143400.0
2009-09-17 11:50:00,15.67,15.67,15.6,15.62,198800.0,10.6911,10.6911,10.6434,10.657,198800.0
2009-09-17 11:55:00,15.63,15.67,15.62,15.66,85900.0,10.6638,10.6911,10.657,10.6843,85900.0
2009-09-17 12:00:00,15.66,15.68,15.65,15.65,66400.0,10.6843,10.6979,10.6775,10.6775,66400.0
2009-09-17 12:05:00,15.65,15.67,15.64,15.66,163100.0,10.6775,10.6911,10.6707,10.6843,163100.0
2009-09-17 12:10:00,15.65,15.66,15.64,15.64,62600.0,10.6775,10.6843,10.6707,10.6707,62600.0
2009-09-17 12:15:00,15.64,15.66,15.64,15.65,66500.0,10.6707,10.6843,10.6707,10.6775,66500.0
2009-09-17 12:20:00,15.65,15.65,15.59,15.59,222900.0,10.6775,10.6775,10.6365,10.6365,222900.0
2009-09-17 12:25:00,15.6,15.65,15.59,15.64,63900.0,10.6434,10.6775,10.6365,10.6707,63900.0
2009-09-17 12:30:00,15.64,15.66,15.63,15.64,153500.0,10.6707,10.6843,10.6638,10.6707,153500.0
2009-09-17 12:35:00,15.65,15.66,15.63,15.65,94600.0,10.6775,10.6843,10.6638,10.6775,94600.0
2009-09-17 12:40:00,15.66,15.66,15.61,15.62,228400.0,10.6843,10.6843,10.6502,10.657,228400.0
2009-09-17 12:45:00,15.61,15.74,15.52,15.54,446600.0,10.6502,10.7389,10.5888,10.6024,446600.0
2009-09-17 12:50:00,15.54,15.54,15.53,15.53,87600.0,10.6024,10.6024,10.5956,10.5956,87600.0
2009-09-17 12:55:00,15.53,15.54,15.5,15.5,131100.0,10.5956,10.6024,10.5751,10.5751,131100.0
2009-09-17 13:00:00,15.51,15.55,15.5,15.52,114100.0,10.582,10.6092,10.5751,10.5888,114100.0
2009-09-17 13:05:00,15.52,15.57,15.52,15.57,215400.0,10.5888,10.6229,10.5888,10.6229,215400.0
2009-09-17 13:10:00,15.58,15.61,15.57,15.6,193100.0,10.6297,10.6502,10.6229,10.6434,193100.0
2009-09-17 13:15:00,15.59,15.62,15.59,15.61,131900.0,10.6365,10.657,10.6365,10.6502,131900.0
2009-09-17 13:20:00,15.62,15.63,15.56,15.62,360800.0,10.657,10.6638,10.6161,10.657,360800.0
2009-09-17 13:25:00,15.62,15.66,15.61,15.65,208700.0,10.657,10.6843,10.6502,10.6775,208700.0
2009-09-17 13:30:00,15.65,15.66,15.65,15.65,34400.0,10.6775,10.6843,10.6775,10.6775,34400.0
2009-09-17 13:35:00,15.66,15.66,15.62,15.62,121900.0,10.6843,10.6843,10.657,10.657,121900.0
2009-09-17 13:40:00,15.63,15.63,15.57,15.58,326100.0,10.6638,10.6638,10.6229,10.6297,326100.0
2009-09-17 13:45:00,15.57,15.59,15.57,15.58,128800.0,10.6229,10.6365,10.6229,10.6297,128800.0
2009-09-17 13:50:00,15.59,15.6,15.58,15.58,259900.0,10.6365,10.6434,10.6297,10.6297,259900.0
2009-09-17 13:55:00,15.58,15.62,15.57,15.61,244200.0,10.6297,10.657,10.6229,10.6502,244200.0
2009-09-17 14:00:00,15.61,15.62,15.57,15.58,247300.0,10.6502,10.657,10.6229,10.6297,247300.0
2009-09-17 14:05:00,15.58,15.6,15.54,15.54,320500.0,10.6297,10.6434,10.6024,10.6024,320500.0
2009-09-17 14:10:00,15.55,15.59,15.54,15.57,291100.0,10.6092,10.6365,10.6024,10.6229,291100.0
2009-09-17 14:15:00,15.56,15.57,15.54,15.55,61600.0,10.6161,10.6229,10.6024,10.6092,61600.0
2009-09-17 14:20:00,15.54,15.58,15.54,15.55,144400.0,10.6024,10.6297,10.6024,10.6092,144400.0
2009-09-17 14:25:00,15.56,15.56,15.53,15.54,211900.0,10.6161,10.6161,10.5956,10.6024,211900.0
2009-09-17 14:30:00,15.54,15.57,15.53,15.57,90600.0,10.6024,10.6229,10.5956,10.6229,90600.0
2009-09-17 14:35:00,15.57,15.59,15.56,15.58,77500.0,10.6229,10.6365,10.6161,10.6297,77500.0
2009-09-17 14:40:00,15.59,15.6,15.58,15.6,74900.0,10.6365,10.6434,10.6297,10.6434,74900.0
2009-09-17 14:45:00,15.6,15.61,15.59,15.6,124400.0,10.6434,10.6502,10.6365,10.6434,124400.0
2009-09-17 14:50:00,15.59,15.6,15.56,15.57,167900.0,10.6365,10.6434,10.6161,10.6229,167900.0
2009-09-17 14:55:00,15.56,15.58,15.56,15.56,177700.0,10.6161,10.6297,10.6161,10.6161,177700.0
2009-09-17 15:00:00,15.56,15.58,15.56,15.57,349300.0,10.6161,10.6297,10.6161,10.6229,349300.0
2009-09-17 15:05:00,15.57,15.59,15.57,15.59,122800.0,10.6229,10.6365,10.6229,10.6365,122800.0
2009-09-17 15:10:00,15.58,15.6,15.58,15.58,183900.0,10.6297,10.6434,10.6297,10.6297,183900.0
2009-09-17 15:15:00,15.58,15.59,15.51,15.54,420300.0,10.6297,10.6365,10.582,10.6024,420300.0
2009-09-17 15:20:00,15.54,15.58,15.53,15.56,225000.0,10.6024,10.6297,10.5956,10.6161,225000.0
2009-09-17 15:25:00,15.56,15.58,15.56,15.58,111200.0,10.6161,10.6297,10.6161,10.6297,111200.0
2009-09-17 15:30:00,15.57,15.58,15.54,15.55,142100.0,10.6229,10.6297,10.6024,10.6092,142100.0
2009-09-17 15:35:00,15.55,15.55,15.53,15.53,253400.0,10.6092,10.6092,10.5956,10.5956,253400.0
2009-09-17 15:40:00,15.53,15.54,15.5,15.53,307400.0,10.5956,10.6024,10.5751,10.5956,307400.0
2009-09-17 15:45:00,15.53,15.54,15.53,15.53,67400.0,10.5956,10.6024,10.5956,10.5956,67400.0
2009-09-17 15:50:00,15.54,15.54,15.52,15.53,299800.0,10.6024,10.6024,10.5888,10.5956,299800.0
2009-09-17 15:55:00,15.53,15.56,15.51,15.56,701100.0,10.5956,10.6161,10.582,10.6161,701100.0
2009-09-18 09:30:00,15.59,15.76,15.5,15.58,2914500.0,10.6365,10.7525,10.5751,10.6297,2914500.0
2009-09-18 09:35:00,15.59,15.75,15.59,15.65,307400.0,10.6365,10.7457,10.6365,10.6775,307400.0
2009-09-18 09:40:00,15.64,15.7,15.6,15.7,393400.0,10.6707,10.7116,10.6434,10.7116,393400.0
2009-09-18 09:45:00,15.7,15.7,15.56,15.58,217500.0,10.7116,10.7116,10.6161,10.6297,217500.0
2009-09-18 09:50:00,15.58,15.6,15.55,15.56,218700.0,10.6297,10.6434,10.6092,10.6161,218700.0
2009-09-18 09:55:00,15.56,15.57,15.51,15.56,176100.0,10.6161,10.6229,10.582,10.6161,176100.0
2009-09-18 10:00:00,15.56,15.59,15.56,15.59,87200.0,10.6161,10.6365,10.6161,10.6365,87200.0
2009-09-18 10:05:00,15.59,15.59,15.42,15.44,410800.0,10.6365,10.6365,10.5206,10.5342,410800.0
2009-09-18 10:10:00,15.44,15.5,15.38,15.42,580800.0,10.5342,10.5751,10.4933,10.5206,580800.0
2009-09-18 10:15:00,15.42,15.48,15.41,15.48,84000.0,10.5206,10.5615,10.5137,10.5615,84000.0
2009-09-18 10:20:00,15.47,15.48,15.43,15.44,210100.0,10.5547,10.5615,10.5274,10.5342,210100.0
2009-09-18 10:25:00,15.44,15.47,15.44,15.47,126700.0,10.5342,10.5547,10.5342,10.5547,126700.0
2009-09-18 10:30:00,15.46,15.54,15.45,15.54,124200.0,10.5478,10.6024,10.541,10.6024,124200.0
2009-09-18 10:35:00,15.55,15.57,15.46,15.47,169700.0,10.6092,10.6229,10.5478,10.5547,169700.0
2009-09-18 10:40:00,15.46,15.52,15.46,15.52,85400.0,10.5478,10.5888,10.5478,10.5888,85400.0
2009-09-18 10:45:00,15.51,15.52,15.42,15.49,320500.0,10.582,10.5888,10.5206,10.5683,320500.0
2009-09-18 10:50:00,15.48,15.5,15.46,15.5,72200.0,10.5615,10.5751,10.5478,10.5751,72200.0
2009-09-18 10:55:00,15.5,15.5,15.47,15.49,102800.0,10.5751,10.5751,10.5547,10.5683,102800.0
2009-09-18 11:00:00,15.49,15.5,15.43,15.44,204100.0,10.5683,10.5751,10.5274,10.5342,204100.0
2009-09-18 11:05:00,15.45,15.48,15.44,15.47,47600.0,10.541,10.5615,10.5342,10.5547,47600.0
2009-09-18 11:10:00,15.47,15.51,15.47,15.49,80900.0,10.5547,10.582,10.5547,10.5683,80900.0
2009-09-18 11:15:00,15.5,15.5,15.46,15.48,130800.0,10.5751,10.5751,10.5478,10.5615,130800.0
2009-09-18 11:20:00,15.47,15.51,15.47,15.49,107900.0,10.5547,10.582,10.5547,10.5683,107900.0
2009-09-18 11:25:00,15.49,15.49,15.46,15.47,122200.0,10.5683,10.5683,10.5478,10.5547,122200.0
2009-09-18 11:30:00,15.46,15.47,15.43,15.43,164800.0,10.5478,10.5547,10.5274,10.5274,164800.0
2009-09-18 11:35:00,15.42,15.43,15.41,15.42,256700.0,10.5206,10.5274,10.5137,10.5206,256700.0
2009-09-18 11:40:00,15.42,15.48,15.41,15.45,188300.0,10.5206,10.5615,10.5137,10.541,188300.0
2009-09-18 11:45:00,15.46,15.47,15.45,15.47,45500.0,10.5478,10.5547,10.541,10.5547,45500.0
2009-09-18 11:50:00,15.46,15.47,15.38,15.4,312200.0,10.5478,10.5547,10.4933,10.5069,312200.0
2009-09-18 11:55:00,15.4,15.4,15.33,15.34,245500.0,10.5069,10.5069,10.4591,10.466,245500.0
2009-09-18 12:00:00,15.33,15.35,15.33,15.35,194900.0,10.4591,10.4728,10.4591,10.4728,194900.0
2009-09-18 12:05:00,15.35,15.39,15.34,15.39,116900.0,10.4728,10.5001,10.466,10.5001,116900.0
2009-09-18 12:10:00,15.39,15.39,15.38,15.39,69100.0,10.5001,10.5001,10.4933,10.5001,69100.0
2009-09-18 12:15:00,15.39,15.4,15.38,15.38,76500.0,10.5001,10.5069,10.4933,10.4933,76500.0
2009-09-18 12:20:00,15.38,15.39,15.35,15.35,106100.0,10.4933,10.5001,10.4728,10.4728,106100.0
2009-09-18 12:25:00,15.35,15.38,15.33,15.38,211400.0,10.4728,10.4933,10.4591,10.4933,211400.0
2009-09-18 12:30:00,15.37,15.39,15.36,15.37,199600.0,10.4864,10.5001,10.4796,10.4864,199600.0
2009-09-18 12:35:00,15.36,15.38,15.34,15.36,197200.0,10.4796,10.4933,10.466,10.4796,197200.0
2009-09-18 12:40:00,15.37,15.39,15.36,15.39,296600.0,10.4864,10.5001,10.4796,10.5001,296600.0
2009-09-18 12:45:00,15.39,15.42,15.38,15.42,65600.0,10.5001,10.5206,10.4933,10.5206,65600.0
2009-09-18 12:50:00,15.42,15.43,15.41,15.43,188100.0,10.5206,10.5274,10.5137,10.5274,188100.0
2009-09-18 12:55:00,15.43,15.43,15.4,15.41,291100.0,10.5274,10.5274,10.5069,10.5137,291100.0
2009-09-18 13:00:00,15.4,15.43,15.4,15.41,144500.0,10.5069,10.5274,10.5069,10.5137,144500.0
2009-09-18 13:05:00,15.41,15.43,15.39,15.43,298500.0,10.5137,10.5274,10.5001,10.5274,298500.0
2009-09-18 13:10:00,15.42,15.43,15.4,15.41,199400.0,10.5206,10.5274,10.5069,10.5137,199400.0
2009-09-18 13:15:00,15.41,15.42,15.34,15.35,502600.0,10.5137,10.5206,10.466,10.4728,502600.0
2009-09-18 13:20:00,15.34,15.4,15.33,15.39,267100.0,10.466,10.5069,10.4591,10.5001,267100.0
2009-09-18 13:25:00,15.4,15.4,15.39,15.4,91900.0,10.5069,10.5069,10.5001,10.5069,91900.0
2009-09-18 13:30:00,15.39,15.4,15.38,15.4,119200.0,10.5001,10.5069,10.4933,10.5069,119200.0
2009-09-18 13:35:00,15.4,15.4,15.39,15.4,69400.0,10.5069,10.5069,10.5001,10.5069,69400.0
2009-09-18 13:40:00,15.4,15.4,15.39,15.4,51100.0,10.5069,10.5069,10.5001,10.5069,51100.0
2009-09-18 13:45:00,15.4,15.44,15.39,15.44,271600.0,10.5069,10.5342,10.5001,10.5342,271600.0
2009-09-18 13:50:00,15.43,15.44,15.39,15.41,156500.0,10.5274,10.5342,10.5001,10.5137,156500.0
2009-09-18 13:55:00,15.4,15.41,15.4,15.4,39700.0,10.5069,10.5137,10.5069,10.5069,39700.0
2009-09-18 14:00:00,15.4,15.41,15.39,15.39,65100.0,10.5069,10.5137,10.5001,10.5001,65100.0
2009-09-18 14:05:00,15.4,15.4,15.39,15.4,97900.0,10.5069,10.5069,10.5001,10.5069,97900.0
2009-09-18 14:10:00,15.39,15.42,15.39,15.41,110500.0,10.5001,10.5206,10.5001,10.5137,110500.0
2009-09-18 14:15:00,15.42,15.42,15.39,15.4,109500.0,10.5206,10.5206,10.5001,10.5069,109500.0
2009-09-18 14:20:00,15.39,15.4,15.37,15.39,152300.0,10.5001,10.5069,10.4864,10.5001,152300.0
2009-09-18 14:25:00,15.39,15.39,15.38,15.39,50900.0,10.5001,10.5001,10.4933,10.5001,50900.0
2009-09-18 14:30:00,15.38,15.39,15.32,15.35,298200.0,10.4933,10.5001,10.4523,10.4728,298200.0
2009-09-18 14:35:00,15.35,15.37,15.34,15.36,144200.0,10.4728,10.4864,10.466,10.4796,144200.0
2009-09-18 14:40:00,15.36,15.37,15.35,15.37,191100.0,10.4796,10.4864,10.4728,10.4864,191100.0
2009-09-18 14:45:00,15.36,15.37,15.36,15.36,41900.0,10.4796,10.4864,10.4796,10.4796,41900.0
2009-09-18 14:50:00,15.36,15.37,15.36,15.36,81800.0,10.4796,10.4864,10.4796,10.4796,81800.0
2009-09-18 14:55:00,15.36,15.37,15.34,15.34,153600.0,10.4796,10.4864,10.466,10.466,153600.0
2009-09-18 15:00:00,15.34,15.36,15.32,15.36,296400.0,10.466,10.4796,10.4523,10.4796,296400.0
2009-09-18 15:05:00,15.35,15.37,15.32,15.33,238700.0,10.4728,10.4864,10.4523,10.4591,238700.0
2009-09-18 15:10:00,15.32,15.35,15.31,15.33,551100.0,10.4523,10.4728,10.4455,10.4591,551100.0
2009-09-18 15:15:00,15.33,15.33,15.31,15.32,366700.0,10.4591,10.4591,10.4455,10.4523,366700.0
2009-09-18 15:20:00,15.31,15.33,15.31,15.32,189800.0,10.4455,10.4591,10.4455,10.4523,189800.0
2009-09-18 15:25:00,15.31,15.34,15.31,15.34,215500.0,10.4455,10.466,10.4455,10.466,215500.0
2009-09-18 15:30:00,15.33,15.34,15.28,15.33,514700.0,10.4591,10.466,10.425,10.4591,514700.0
2009-09-18 15:35:00,15.33,15.33,15.31,15.32,261700.0,10.4591,10.4591,10.4455,10.4523,261700.0
2009-09-18 15:40:00,15.31,15.32,15.29,15.3,216300.0,10.4455,10.4523,10.4319,10.4387,216300.0
2009-09-18 15:45:00,15.29,15.3,15.28,15.29,270200.0,10.4319,10.4387,10.425,10.4319,270200.0
2009-09-18 15:50:00,15.29,15.3,15.28,15.29,353600.0,10.4319,10.4387,10.425,10.4319,353600.0
2009-09-18 15:55:00,15.3,15.3,15.27,15.27,813300.0,10.4387,10.4387,10.4182,10.4182,813300.0
2009-09-21 09:30:00,15.24,15.34,15.2,15.21,342500.0,10.3977,10.466,10.3705,10.3773,342500.0
2009-09-21 09:35:00,15.21,15.29,15.19,15.26,198000.0,10.3773,10.4319,10.3636,10.4114,198000.0
2009-09-21 09:40:00,15.27,15.32,15.27,15.29,173200.0,10.4182,10.4523,10.4182,10.4319,173200.0
2009-09-21 09:45:00,15.29,15.35,15.27,15.34,203300.0,10.4319,10.4728,10.4182,10.466,203300.0
2009-09-21 09:50:00,15.34,15.39,15.28,15.31,246600.0,10.466,10.5001,10.425,10.4455,246600.0
2009-09-21 09:55:00,15.3,15.31,15.24,15.27,147100.0,10.4387,10.4455,10.3977,10.4182,147100.0
2009-09-21 10:00:00,15.27,15.35,15.24,15.31,190200.0,10.4182,10.4728,10.3977,10.4455,190200.0
2009-09-21 10:05:00,15.3,15.35,15.3,15.31,114200.0,10.4387,10.4728,10.4387,10.4455,114200.0
2009-09-21 10:10:00,15.31,15.34,15.28,15.31,112000.0,10.4455,10.466,10.425,10.4455,112000.0
2009-09-21 10:15:00,15.31,15.33,15.3,15.32,122400.0,10.4455,10.4591,10.4387,10.4523,122400.0
2009-09-21 10:20:00,15.32,15.41,15.32,15.4,205900.0,10.4523,10.5137,10.4523,10.5069,205900.0
2009-09-21 10:25:00,15.41,15.41,15.37,15.4,177100.0,10.5137,10.5137,10.4864,10.5069,177100.0
2009-09-21 10:30:00,15.4,15.41,15.33,15.34,87600.0,10.5069,10.5137,10.4591,10.466,87600.0
2009-09-21 10:35:00,15.33,15.37,15.33,15.37,106200.0,10.4591,10.4864,10.4591,10.4864,106200.0
2009-09-21 10:40:00,15.36,15.4,15.36,15.39,129900.0,10.4796,10.5069,10.4796,10.5001,129900.0
2009-09-21 10:45:00,15.38,15.41,15.38,15.4,130600.0,10.4933,10.5137,10.4933,10.5069,130600.0
2009-09-21 10:50:00,15.39,15.41,15.38,15.38,95200.0,10.5001,10.5137,10.4933,10.4933,95200.0
2009-09-21 10:55:00,15.39,15.41,15.38,15.41,47200.0,10.5001,10.5137,10.4933,10.5137,47200.0
2009-09-21 11:00:00,15.4,15.45,15.39,15.43,107100.0,10.5069,10.541,10.5001,10.5274,107100.0
2009-09-21 11:05:00,15.43,15.5,15.43,15.49,132600.0,10.5274,10.5751,10.5274,10.5683,132600.0
2009-09-21 11:10:00,15.49,15.5,15.43,15.48,263800.0,10.5683,10.5751,10.5274,10.5615,263800.0
2009-09-21 11:15:00,15.48,15.55,15.47,15.54,166800.0,10.5615,10.6092,10.5547,10.6024,166800.0
2009-09-21 11:20:00,15.53,15.53,15.49,15.5,85600.0,10.5956,10.5956,10.5683,10.5751,85600.0
2009-09-21 11:25:00,15.5,15.53,15.5,15.51,60300.0,10.5751,10.5956,10.5751,10.582,60300.0
2009-09-21 11:30:00,15.51,15.54,15.51,15.54,63900.0,10.582,10.6024,10.582,10.6024,63900.0
2009-09-21 11:35:00,15.53,15.55,15.52,15.53,194100.0,10.5956,10.6092,10.5888,10.5956,194100.0
2009-09-21 11:40:00,15.52,15.53,15.5,15.5,105400.0,10.5888,10.5956,10.5751,10.5751,105400.0
2009-09-21 11:45:00,15.51,15.51,15.49,15.5,102000.0,10.582,10.582,10.5683,10.5751,102000.0
2009-09-21 11:50:00,15.51,15.53,15.5,15.52,137300.0,10.582,10.5956,10.5751,10.5888,137300.0
2009-09-21 11:55:00,15.53,15.55,15.52,15.55,63600.0,10.5956,10.6092,10.5888,10.6092,63600.0
2009-09-21 12:00:00,15.55,15.58,15.54,15.56,144100.0,10.6092,10.6297,10.6024,10.6161,144100.0
2009-09-21 12:05:00,15.56,15.58,15.55,15.56,101800.0,10.6161,10.6297,10.6092,10.6161,101800.0
2009-09-21 12:10:00,15.57,15.6,15.56,15.59,114500.0,10.6229,10.6434,10.6161,10.6365,114500.0
2009-09-21 12:15:00,15.6,15.6,15.57,15.57,88900.0,10.6434,10.6434,10.6229,10.6229,88900.0
2009-09-21 12:20:00,15.58,15.6,15.57,15.6,93100.0,10.6297,10.6434,10.6229,10.6434,93100.0
2009-09-21 12:25:00,15.6,15.63,15.59,15.63,149900.0,10.6434,10.6638,10.6365,10.6638,149900.0
2009-09-21 12:30:00,15.62,15.63,15.62,15.63,61400.0,10.657,10.6638,10.657,10.6638,61400.0
2009-09-21 12:35:00,15.63,15.64,15.62,15.64,75800.0,10.6638,10.6707,10.657,10.6707,75800.0
2009-09-21 12:40:00,15.64,15.64,15.6,15.6,116400.0,10.6707,10.6707,10.6434,10.6434,116400.0
2009-09-21 12:45:00,15.6,15.62,15.57,15.58,194000.0,10.6434,10.657,10.6229,10.6297,194000.0
2009-09-21 12:50:00,15.57,15.6,15.56,15.6,126100.0,10.6229,10.6434,10.6161,10.6434,126100.0
2009-09-21 12:55:00,15.6,15.6,15.58,15.58,42500.0,10.6434,10.6434,10.6297,10.6297,42500.0
2009-09-21 13:00:00,15.58,15.6,15.58,15.59,88200.0,10.6297,10.6434,10.6297,10.6365,88200.0
2009-09-21 13:05:00,15.58,15.59,15.55,15.56,90500.0,10.6297,10.6365,10.6092,10.6161,90500.0
2009-09-21 13:10:00,15.56,15.56,15.55,15.55,59800.0,10.6161,10.6161,10.6092,10.6092,59800.0
2009-09-21 13:15:00,15.55,15.56,15.55,15.56,40900.0,10.6092,10.6161,10.6092,10.6161,40900.0
2009-09-21 13:20:00,15.55,15.57,15.55,15.57,91200.0,10.6092,10.6229,10.6092,10.6229,91200.0
2009-09-21 13:25:00,15.56,15.59,15.56,15.58,110900.0,10.6161,10.6365,10.6161,10.6297,110900.0
2009-09-21 13:30:00,15.59,15.6,15.58,15.59,107800.0,10.6365,10.6434,10.6297,10.6365,107800.0
2009-09-21 13:35:00,15.6,15.61,15.59,15.59,122000.0,10.6434,10.6502,10.6365,10.6365,122000.0
2009-09-21 13:40:00,15.59,15.6,15.57,15.57,123400.0,10.6365,10.6434,10.6229,10.6229,123400.0
2009-09-21 13:45:00,15.58,15.58,15.56,15.56,77200.0,10.6297,10.6297,10.6161,10.6161,77200.0
2009-09-21 13:50:00,15.56,15.58,15.55,15.58,150400.0,10.6161,10.6297,10.6092,10.6297,150400.0
2009-09-21 13:55:00,15.57,15.59,15.57,15.59,101800.0,10.6229,10.6365,10.6229,10.6365,101800.0
2009-09-21 14:00:00,15.59,15.62,15.58,15.62,207800.0,10.6365,10.657,10.6297,10.657,207800.0
2009-09-21 14:05:00,15.61,15.62,15.61,15.61,61200.0,10.6502,10.657,10.6502,10.6502,61200.0
2009-09-21 14:10:00,15.61,15.61,15.54,15.55,241700.0,10.6502,10.6502,10.6024,10.6092,241700.0
2009-09-21 14:15:00,15.56,15.57,15.55,15.57,67200.0,10.6161,10.6229,10.6092,10.6229,67200.0
2009-09-21 14:20:00,15.57,15.57,15.56,15.56,68500.0,10.6229,10.6229,10.6161,10.6161,68500.0
2009-09-21 14:25:00,15.56,15.58,15.56,15.58,84900.0,10.6161,10.6297,10.6161,10.6297,84900.0
2009-09-21 14:30:00,15.58,15.59,15.58,15.59,61000.0,10.6297,10.6365,10.6297,10.6365,61000.0
2009-09-21 14:35:00,15.58,15.6,15.58,15.59,74600.0,10.6297,10.6434,10.6297,10.6365,74600.0
2009-09-21 14:40:00,15.6,15.6,15.59,15.59,74700.0,10.6434,10.6434,10.6365,10.6365,74700.0
2009-09-21 14:45:00,15.59,15.62,15.59,15.61,92200.0,10.6365,10.657,10.6365,10.6502,92200.0
2009-09-21 14:50:00,15.61,15.62,15.61,15.62,37600.0,10.6502,10.657,10.6502,10.657,37600.0
2009-09-21 14:55:00,15.61,15.62,15.59,15.6,152600.0,10.6502,10.657,10.6365,10.6434,152600.0
2009-09-21 15:00:00,15.6,15.62,15.6,15.61,121000.0,10.6434,10.657,10.6434,10.6502,121000.0
2009-09-21 15:05:00,15.6,15.61,15.6,15.6,41800.0,10.6434,10.6502,10.6434,10.6434,41800.0
2009-09-21 15:10:00,15.6,15.61,15.6,15.61,55400.0,10.6434,10.6502,10.6434,10.6502,55400.0
2009-09-21 15:15:00,15.6,15.65,15.6,15.65,229200.0,10.6434,10.6775,10.6434,10.6775,229200.0
2009-09-21 15:20:00,15.65,15.65,15.64,15.64,67400.0,10.6775,10.6775,10.6707,10.6707,67400.0
2009-09-21 15:25:00,15.64,15.65,15.62,15.63,116500.0,10.6707,10.6775,10.657,10.6638,116500.0
2009-09-21 15:30:00,15.63,15.63,15.58,15.58,199300.0,10.6638,10.6638,10.6297,10.6297,199300.0
2009-09-21 15:35:00,15.59,15.6,15.57,15.59,125600.0,10.6365,10.6434,10.6229,10.6365,125600.0
2009-09-21 15:40:00,15.59,15.61,15.59,15.61,251300.0,10.6365,10.6502,10.6365,10.6502,251300.0
2009-09-21 15:45:00,15.6,15.61,15.59,15.59,300300.0,10.6434,10.6502,10.6365,10.6365,300300.0
2009-09-21 15:50:00,15.59,15.59,15.58,15.58,199300.0,10.6365,10.6365,10.6297,10.6297,199300.0
2009-09-21 15:55:00,15.58,15.61,15.56,15.6,794200.0,10.6297,10.6502,10.6161,10.6434,794200.0
2009-09-22 09:30:00,15.71,15.74,15.67,15.69,232500.0,10.7184,10.7389,10.6911,10.7048,232500.0
2009-09-22 09:35:00,15.7,15.75,15.69,15.75,191100.0,10.7116,10.7457,10.7048,10.7457,191100.0
2009-09-22 09:40:00,15.75,15.79,15.69,15.72,178400.0,10.7457,10.773,10.7048,10.7252,178400.0
2009-09-22 09:45:00,15.73,15.73,15.66,15.68,139900.0,10.7321,10.7321,10.6843,10.6979,139900.0
2009-09-22 09:50:00,15.68,15.8,15.68,15.78,178200.0,10.6979,10.7798,10.6979,10.7662,178200.0
2009-09-22 09:55:00,15.79,15.79,15.64,15.65,89500.0,10.773,10.773,10.6707,10.6775,89500.0
2009-09-22 10:00:00,15.65,15.65,15.58,15.58,227500.0,10.6775,10.6775,10.6297,10.6297,227500.0
2009-09-22 10:05:00,15.58,15.63,15.56,15.63,84000.0,10.6297,10.6638,10.6161,10.6638,84000.0
2009-09-22 10:10:00,15.63,15.71,15.61,15.7,162700.0,10.6638,10.7184,10.6502,10.7116,162700.0
2009-09-22 10:15:00,15.71,15.71,15.68,15.69,84400.0,10.7184,10.7184,10.6979,10.7048,84400.0
2009-09-22 10:20:00,15.7,15.7,15.68,15.7,50200.0,10.7116,10.7116,10.6979,10.7116,50200.0
2009-09-22 10:25:00,15.69,15.72,15.66,15.67,67900.0,10.7048,10.7252,10.6843,10.6911,67900.0
2009-09-22 10:30:00,15.67,15.68,15.6,15.6,67100.0,10.6911,10.6979,10.6434,10.6434,67100.0
2009-09-22 10:35:00,15.6,15.61,15.54,15.54,259900.0,10.6434,10.6502,10.6024,10.6024,259900.0
2009-09-22 10:40:00,15.53,15.58,15.53,15.58,117800.0,10.5956,10.6297,10.5956,10.6297,117800.0
2009-09-22 10:45:00,15.57,15.58,15.57,15.58,33200.0,10.6229,10.6297,10.6229,10.6297,33200.0
2009-09-22 10:50:00,15.58,15.58,15.52,15.53,100100.0,10.6297,10.6297,10.5888,10.5956,100100.0
2009-09-22 10:55:00,15.54,15.56,15.5,15.5,108100.0,10.6024,10.6161,10.5751,10.5751,108100.0
2009-09-22 11:00:00,15.5,15.52,15.48,15.49,525600.0,10.5751,10.5888,10.5615,10.5683,525600.0
2009-09-22 11:05:00,15.49,15.5,15.46,15.47,152900.0,10.5683,10.5751,10.5478,10.5547,152900.0
2009-09-22 11:10:00,15.46,15.48,15.46,15.48,73300.0,10.5478,10.5615,10.5478,10.5615,73300.0
2009-09-22 11:15:00,15.47,15.48,15.46,15.47,109500.0,10.5547,10.5615,10.5478,10.5547,109500.0
2009-09-22 11:20:00,15.47,15.47,15.45,15.45,88700.0,10.5547,10.5547,10.541,10.541,88700.0
2009-09-22 11:25:00,15.46,15.46,15.42,15.43,194500.0,10.5478,10.5478,10.5206,10.5274,194500.0
2009-09-22 11:30:00,15.43,15.52,15.42,15.52,113700.0,10.5274,10.5888,10.5206,10.5888,113700.0
2009-09-22 11:35:00,15.52,15.54,15.48,15.48,127900.0,10.5888,10.6024,10.5615,10.5615,127900.0
2009-09-22 11:40:00,15.49,15.49,15.45,15.46,75500.0,10.5683,10.5683,10.541,10.5478,75500.0
2009-09-22 11:45:00,15.45,15.47,15.45,15.47,64600.0,10.541,10.5547,10.541,10.5547,64600.0
2009-09-22 11:50:00,15.46,15.49,15.46,15.49,53000.0,10.5478,10.5683,10.5478,10.5683,53000.0
2009-09-22 11:55:00,15.49,15.51,15.48,15.51,33600.0,10.5683,10.582,10.5615,10.582,33600.0
2009-09-22 12:00:00,15.5,15.53,15.5,15.53,91500.0,10.5751,10.5956,10.5751,10.5956,91500.0
2009-09-22 12:05:00,15.52,15.53,15.51,15.52,44800.0,10.5888,10.5956,10.582,10.5888,44800.0
2009-09-22 12:10:00,15.51,15.52,15.51,15.52,23900.0,10.582,10.5888,10.582,10.5888,23900.0
2009-09-22 12:15:00,15.51,15.53,15.49,15.5,209200.0,10.582,10.5956,10.5683,10.5751,209200.0
2009-09-22 12:20:00,15.5,15.5,15.48,15.49,41200.0,10.5751,10.5751,10.5615,10.5683,41200.0
2009-09-22 12:25:00,15.49,15.5,15.48,15.5,56600.0,10.5683,10.5751,10.5615,10.5751,56600.0
2009-09-22 12:30:00,15.5,15.5,15.49,15.5,23700.0,10.5751,10.5751,10.5683,10.5751,23700.0
2009-09-22 12:35:00,15.49,15.5,15.49,15.5,27900.0,10.5683,10.5751,10.5683,10.5751,27900.0
2009-09-22 12:40:00,15.49,15.5,15.47,15.48,100000.0,10.5683,10.5751,10.5547,10.5615,100000.0
2009-09-22 12:45:00,15.47,15.48,15.46,15.48,61500.0,10.5547,10.5615,10.5478,10.5615,61500.0
2009-09-22 12:50:00,15.48,15.5,15.48,15.5,140500.0,10.5615,10.5751,10.5615,10.5751,140500.0
2009-09-22 12:55:00,15.5,15.52,15.49,15.52,77400.0,10.5751,10.5888,10.5683,10.5888,77400.0
2009-09-22 13:00:00,15.52,15.54,15.52,15.54,79700.0,10.5888,10.6024,10.5888,10.6024,79700.0
2009-09-22 13:05:00,15.54,15.55,15.53,15.55,86700.0,10.6024,10.6092,10.5956,10.6092,86700.0
2009-09-22 13:10:00,15.55,15.56,15.49,15.52,158000.0,10.6092,10.6161,10.5683,10.5888,158000.0
2009-09-22 13:15:00,15.52,15.56,15.52,15.56,123100.0,10.5888,10.6161,10.5888,10.6161,123100.0
2009-09-22 13:20:00,15.56,15.58,15.55,15.56,169300.0,10.6161,10.6297,10.6092,10.6161,169300.0
2009-09-22 13:25:00,15.56,15.57,15.56,15.57,64200.0,10.6161,10.6229,10.6161,10.6229,64200.0
2009-09-22 13:30:00,15.56,15.6,15.56,15.59,169600.0,10.6161,10.6434,10.6161,10.6365,169600.0
2009-09-22 13:35:00,15.59,15.64,15.59,15.62,177900.0,10.6365,10.6707,10.6365,10.657,177900.0
2009-09-22 13:40:00,15.62,15.63,15.58,15.59,45900.0,10.657,10.6638,10.6297,10.6365,45900.0
2009-09-22 13:45:00,15.59,15.64,15.58,15.63,75000.0,10.6365,10.6707,10.6297,10.6638,75000.0
2009-09-22 13:50:00,15.64,15.65,15.63,15.64,106200.0,10.6707,10.6775,10.6638,10.6707,106200.0
2009-09-22 13:55:00,15.63,15.64,15.62,15.63,111700.0,10.6638,10.6707,10.657,10.6638,111700.0
2009-09-22 14:00:00,15.63,15.65,15.63,15.65,65400.0,10.6638,10.6775,10.6638,10.6775,65400.0
2009-09-22 14:05:00,15.64,15.65,15.64,15.65,39900.0,10.6707,10.6775,10.6707,10.6775,39900.0
2009-09-22 14:10:00,15.65,15.65,15.62,15.63,141500.0,10.6775,10.6775,10.657,10.6638,141500.0
2009-09-22 14:15:00,15.62,15.63,15.6,15.6,131400.0,10.657,10.6638,10.6434,10.6434,131400.0
2009-09-22 14:20:00,15.61,15.62,15.59,15.62,125500.0,10.6502,10.657,10.6365,10.657,125500.0
2009-09-22 14:25:00,15.61,15.63,15.61,15.61,57700.0,10.6502,10.6638,10.6502,10.6502,57700.0
2009-09-22 14:30:00,15.62,15.62,15.59,15.6,115000.0,10.657,10.657,10.6365,10.6434,115000.0
2009-09-22 14:35:00,15.6,15.61,15.59,15.61,77900.0,10.6434,10.6502,10.6365,10.6502,77900.0
2009-09-22 14:40:00,15.61,15.64,15.6,15.64,114600.0,10.6502,10.6707,10.6434,10.6707,114600.0
2009-09-22 14:45:00,15.63,15.66,15.63,15.64,226700.0,10.6638,10.6843,10.6638,10.6707,226700.0
2009-09-22 14:50:00,15.65,15.65,15.62,15.62,98100.0,10.6775,10.6775,10.657,10.657,98100.0
2009-09-22 14:55:00,15.62,15.67,15.62,15.66,119600.0,10.657,10.6911,10.657,10.6843,119600.0
2009-09-22 15:00:00,15.66,15.67,15.6,15.6,86200.0,10.6843,10.6911,10.6434,10.6434,86200.0
2009-09-22 15:05:00,15.61,15.62,15.59,15.61,109000.0,10.6502,10.657,10.6365,10.6502,109000.0
2009-09-22 15:10:00,15.61,15.63,15.6,15.63,130200.0,10.6502,10.6638,10.6434,10.6638,130200.0
2009-09-22 15:15:00,15.63,15.63,15.62,15.62,71100.0,10.6638,10.6638,10.657,10.657,71100.0
2009-09-22 15:20:00,15.62,15.64,15.61,15.62,135900.0,10.657,10.6707,10.6502,10.657,135900.0
2009-09-22 15:25:00,15.62,15.63,15.61,15.61,58600.0,10.657,10.6638,10.6502,10.6502,58600.0
2009-09-22 15:30:00,15.61,15.62,15.59,15.59,88100.0,10.6502,10.657,10.6365,10.6365,88100.0
2009-09-22 15:35:00,15.59,15.59,15.57,15.57,90000.0,10.6365,10.6365,10.6229,10.6229,90000.0
2009-09-22 15:40:00,15.58,15.62,15.56,15.56,300000.0,10.6297,10.657,10.6161,10.6161,300000.0
2009-09-22 15:45:00,15.56,15.57,15.56,15.57,141600.0,10.6161,10.6229,10.6161,10.6229,141600.0
2009-09-22 15:50:00,15.57,15.58,15.54,15.55,212100.0,10.6229,10.6297,10.6024,10.6092,212100.0
2009-09-22 15:55:00,15.55,15.56,15.53,15.55,502200.0,10.6092,10.6161,10.5956,10.6092,502200.0
2009-09-23 09:30:00,15.51,15.56,15.51,15.53,151700.0,10.582,10.6161,10.582,10.5956,151700.0
2009-09-23 09:35:00,15.54,15.54,15.46,15.49,179200.0,10.6024,10.6024,10.5478,10.5683,179200.0
2009-09-23 09:40:00,15.48,15.49,15.47,15.48,63100.0,10.5615,10.5683,10.5547,10.5615,63100.0
2009-09-23 09:45:00,15.48,15.49,15.44,15.47,67700.0,10.5615,10.5683,10.5342,10.5547,67700.0
2009-09-23 09:50:00,15.47,15.5,15.45,15.45,84600.0,10.5547,10.5751,10.541,10.541,84600.0
2009-09-23 09:55:00,15.44,15.48,15.44,15.47,48300.0,10.5342,10.5615,10.5342,10.5547,48300.0
2009-09-23 10:00:00,15.47,15.48,15.46,15.48,59100.0,10.5547,10.5615,10.5478,10.5615,59100.0
2009-09-23 10:05:00,15.48,15.5,15.47,15.49,64200.0,10.5615,10.5751,10.5547,10.5683,64200.0
2009-09-23 10:10:00,15.5,15.51,15.49,15.5,93500.0,10.5751,10.582,10.5683,10.5751,93500.0
2009-09-23 10:15:00,15.5,15.55,15.49,15.55,100500.0,10.5751,10.6092,10.5683,10.6092,100500.0
2009-09-23 10:20:00,15.54,15.58,15.54,15.58,65600.0,10.6024,10.6297,10.6024,10.6297,65600.0
2009-09-23 10:25:00,15.58,15.58,15.57,15.57,31900.0,10.6297,10.6297,10.6229,10.6229,31900.0
2009-09-23 10:30:00,15.57,15.57,15.53,15.56,64200.0,10.6229,10.6229,10.5956,10.6161,64200.0
2009-09-23 10:35:00,15.55,15.56,15.47,15.47,81400.0,10.6092,10.6161,10.5547,10.5547,81400.0
2009-09-23 10:40:00,15.47,15.5,15.47,15.5,52600.0,10.5547,10.5751,10.5547,10.5751,52600.0
2009-09-23 10:45:00,15.5,15.52,15.49,15.51,44600.0,10.5751,10.5888,10.5683,10.582,44600.0
2009-09-23 10:50:00,15.52,15.52,15.5,15.52,75000.0,10.5888,10.5888,10.5751,10.5888,75000.0
2009-09-23 10:55:00,15.52,15.52,15.51,15.52,42900.0,10.5888,10.5888,10.582,10.5888,42900.0
2009-09-23 11:00:00,15.52,15.55,15.49,15.54,132800.0,10.5888,10.6092,10.5683,10.6024,132800.0
2009-09-23 11:05:00,15.53,15.54,15.49,15.51,97300.0,10.5956,10.6024,10.5683,10.582,97300.0
2009-09-23 11:10:00,15.52,15.52,15.51,15.51,34100.0,10.5888,10.5888,10.582,10.582,34100.0
2009-09-23 11:15:00,15.51,15.52,15.5,15.51,20200.0,10.582,10.5888,10.5751,10.582,20200.0
2009-09-23 11:20:00,15.5,15.56,15.5,15.55,97400.0,10.5751,10.6161,10.5751,10.6092,97400.0
2009-09-23 11:25:00,15.55,15.56,15.53,15.54,91300.0,10.6092,10.6161,10.5956,10.6024,91300.0
2009-09-23 11:30:00,15.54,15.55,15.53,15.55,49100.0,10.6024,10.6092,10.5956,10.6092,49100.0
2009-09-23 11:35:00,15.54,15.55,15.53,15.54,44000.0,10.6024,10.6092,10.5956,10.6024,44000.0
2009-09-23 11:40:00,15.54,15.55,15.52,15.55,72300.0,10.6024,10.6092,10.5888,10.6092,72300.0
2009-09-23 11:45:00,15.55,15.55,15.54,15.55,29100.0,10.6092,10.6092,10.6024,10.6092,29100.0
2009-09-23 11:50:00,15.55,15.56,15.54,15.56,21900.0,10.6092,10.6161,10.6024,10.6161,21900.0
2009-09-23 11:55:00,15.56,15.56,15.55,15.55,23800.0,10.6161,10.6161,10.6092,10.6092,23800.0
2009-09-23 12:00:00,15.56,15.58,15.55,15.57,44300.0,10.6161,10.6297,10.6092,10.6229,44300.0
2009-09-23 12:05:00,15.58,15.58,15.57,15.57,26200.0,10.6297,10.6297,10.6229,10.6229,26200.0
2009-09-23 12:10:00,15.57,15.58,15.55,15.55,45800.0,10.6229,10.6297,10.6092,10.6092,45800.0
2009-09-23 12:15:00,15.55,15.56,15.55,15.55,13500.0,10.6092,10.6161,10.6092,10.6092,13500.0
2009-09-23 12:20:00,15.56,15.57,15.55,15.55,35900.0,10.6161,10.6229,10.6092,10.6092,35900.0
2009-09-23 12:25:00,15.56,15.57,15.55,15.57,41600.0,10.6161,10.6229,10.6092,10.6229,41600.0
2009-09-23 12:30:00,15.57,15.58,15.56,15.56,50400.0,10.6229,10.6297,10.6161,10.6161,50400.0
2009-09-23 12:35:00,15.56,15.57,15.56,15.56,17600.0,10.6161,10.6229,10.6161,10.6161,17600.0
2009-09-23 12:40:00,15.57,15.58,15.56,15.58,30500.0,10.6229,10.6297,10.6161,10.6297,30500.0
2009-09-23 12:45:00,15.57,15.59,15.57,15.59,69300.0,10.6229,10.6365,10.6229,10.6365,69300.0
2009-09-23 12:50:00,15.59,15.62,15.58,15.62,138500.0,10.6365,10.657,10.6297,10.657,138500.0
2009-09-23 12:55:00,15.61,15.61,15.59,15.6,127000.0,10.6502,10.6502,10.6365,10.6434,127000.0
2009-09-23 13:00:00,15.6,15.61,15.6,15.61,115200.0,10.6434,10.6502,10.6434,10.6502,115200.0
2009-09-23 13:05:00,15.61,15.64,15.6,15.63,77300.0,10.6502,10.6707,10.6434,10.6638,77300.0
2009-09-23 13:10:00,15.63,15.64,15.63,15.63,58700.0,10.6638,10.6707,10.6638,10.6638,58700.0
2009-09-23 13:15:00,15.64,15.65,15.63,15.63,143800.0,10.6707,10.6775,10.6638,10.6638,143800.0
2009-09-23 13:20:00,15.63,15.64,15.6,15.63,338900.0,10.6638,10.6707,10.6434,10.6638,338900.0
2009-09-23 13:25:00,15.63,15.64,15.62,15.62,57100.0,10.6638,10.6707,10.657,10.657,57100.0
2009-09-23 13:30:00,15.63,15.64,15.61,15.62,76700.0,10.6638,10.6707,10.6502,10.657,76700.0
2009-09-23 13:35:00,15.61,15.64,15.61,15.63,181200.0,10.6502,10.6707,10.6502,10.6638,181200.0
2009-09-23 13:40:00,15.64,15.65,15.63,15.65,70600.0,10.6707,10.6775,10.6638,10.6775,70600.0
2009-09-23 13:45:00,15.64,15.65,15.64,15.64,41100.0,10.6707,10.6775,10.6707,10.6707,41100.0
2009-09-23 13:50:00,15.64,15.65,15.63,15.63,67100.0,10.6707,10.6775,10.6638,10.6638,67100.0
2009-09-23 13:55:00,15.63,15.67,15.63,15.66,132300.0,10.6638,10.6911,10.6638,10.6843,132300.0
2009-09-23 14:00:00,15.67,15.69,15.66,15.68,118500.0,10.6911,10.7048,10.6843,10.6979,118500.0
2009-09-23 14:05:00,15.68,15.7,15.68,15.69,185500.0,10.6979,10.7116,10.6979,10.7048,185500.0
2009-09-23 14:10:00,15.69,15.7,15.67,15.68,86600.0,10.7048,10.7116,10.6911,10.6979,86600.0
2009-09-23 14:15:00,15.68,15.74,15.68,15.71,158800.0,10.6979,10.7389,10.6979,10.7184,158800.0
2009-09-23 14:20:00,15.72,15.75,15.67,15.68,119100.0,10.7252,10.7457,10.6911,10.6979,119100.0
2009-09-23 14:25:00,15.68,15.75,15.68,15.74,148400.0,10.6979,10.7457,10.6979,10.7389,148400.0
2009-09-23 14:30:00,15.74,15.76,15.7,15.74,107400.0,10.7389,10.7525,10.7116,10.7389,107400.0
2009-09-23 14:35:00,15.75,15.8,15.75,15.79,160800.0,10.7457,10.7798,10.7457,10.773,160800.0
2009-09-23 14:40:00,15.79,15.79,15.75,15.75,172800.0,10.773,10.773,10.7457,10.7457,172800.0
2009-09-23 14:45:00,15.75,15.76,15.73,15.74,102100.0,10.7457,10.7525,10.7321,10.7389,102100.0
2009-09-23 14:50:00,15.74,15.76,15.73,15.76,124000.0,10.7389,10.7525,10.7321,10.7525,124000.0
2009-09-23 14:55:00,15.76,15.76,15.66,15.72,191700.0,10.7525,10.7525,10.6843,10.7252,191700.0
2009-09-23 15:00:00,15.72,15.73,15.7,15.73,86000.0,10.7252,10.7321,10.7116,10.7321,86000.0
2009-09-23 15:05:00,15.72,15.76,15.7,15.73,146100.0,10.7252,10.7525,10.7116,10.7321,146100.0
2009-09-23 15:10:00,15.73,15.74,15.65,15.66,177500.0,10.7321,10.7389,10.6775,10.6843,177500.0
2009-09-23 15:15:00,15.67,15.67,15.63,15.66,141700.0,10.6911,10.6911,10.6638,10.6843,141700.0
2009-09-23 15:20:00,15.66,15.67,15.61,15.64,296100.0,10.6843,10.6911,10.6502,10.6707,296100.0
2009-09-23 15:25:00,15.65,15.65,15.59,15.61,137600.0,10.6775,10.6775,10.6365,10.6502,137600.0
2009-09-23 15:30:00,15.6,15.62,15.55,15.56,514200.0,10.6434,10.657,10.6092,10.6161,514200.0
2009-09-23 15:35:00,15.57,15.63,15.56,15.6,254400.0,10.6229,10.6638,10.6161,10.6434,254400.0
2009-09-23 15:40:00,15.61,15.63,15.6,15.61,167500.0,10.6502,10.6638,10.6434,10.6502,167500.0
2009-09-23 15:45:00,15.61,15.7,15.55,15.57,532500.0,10.6502,10.7116,10.6092,10.6229,532500.0
2009-09-23 15:50:00,15.58,15.58,15.46,15.5,624100.0,10.6297,10.6297,10.5478,10.5751,624100.0
2009-09-23 15:55:00,15.5,15.51,15.46,15.48,617800.0,10.5751,10.582,10.5478,10.5615,617800.0
2009-09-24 09:30:00,15.52,15.61,15.49,15.5,333300.0,10.5888,10.6502,10.5683,10.5751,333300.0
2009-09-24 09:35:00,15.5,15.54,15.43,15.48,229300.0,10.5751,10.6024,10.5274,10.5615,229300.0
2009-09-24 09:40:00,15.47,15.53,15.41,15.45,123100.0,10.5547,10.5956,10.5137,10.541,123100.0
2009-09-24 09:45:00,15.44,15.49,15.42,15.48,127400.0,10.5342,10.5683,10.5206,10.5615,127400.0
2009-09-24 09:50:00,15.48,15.48,15.41,15.41,109900.0,10.5615,10.5615,10.5137,10.5137,109900.0
2009-09-24 09:55:00,15.41,15.49,15.41,15.47,184000.0,10.5137,10.5683,10.5137,10.5547,184000.0
2009-09-24 10:00:00,15.46,15.48,15.38,15.38,273100.0,10.5478,10.5615,10.4933,10.4933,273100.0
2009-09-24 10:05:00,15.38,15.38,15.25,15.3,162800.0,10.4933,10.4933,10.4046,10.4387,162800.0
2009-09-24 10:10:00,15.29,15.38,15.29,15.33,288700.0,10.4319,10.4933,10.4319,10.4591,288700.0
2009-09-24 10:15:00,15.33,15.34,15.27,15.27,179700.0,10.4591,10.466,10.4182,10.4182,179700.0
2009-09-24 10:20:00,15.27,15.38,15.25,15.38,368600.0,10.4182,10.4933,10.4046,10.4933,368600.0
2009-09-24 10:25:00,15.36,15.37,15.32,15.32,92100.0,10.4796,10.4864,10.4523,10.4523,92100.0
2009-09-24 10:30:00,15.32,15.33,15.26,15.3,190500.0,10.4523,10.4591,10.4114,10.4387,190500.0
2009-09-24 10:35:00,15.3,15.33,15.29,15.3,141400.0,10.4387,10.4591,10.4319,10.4387,141400.0
2009-09-24 10:40:00,15.3,15.3,15.24,15.24,121600.0,10.4387,10.4387,10.3977,10.3977,121600.0
2009-09-24 10:45:00,15.24,15.31,15.23,15.29,226700.0,10.3977,10.4455,10.3909,10.4319,226700.0
2009-09-24 10:50:00,15.29,15.31,15.29,15.3,437700.0,10.4319,10.4455,10.4319,10.4387,437700.0
2009-09-24 10:55:00,15.3,15.35,15.29,15.35,260000.0,10.4387,10.4728,10.4319,10.4728,260000.0
2009-09-24 11:00:00,15.34,15.35,15.3,15.32,158000.0,10.466,10.4728,10.4387,10.4523,158000.0
2009-09-24 11:05:00,15.3,15.33,15.29,15.31,198000.0,10.4387,10.4591,10.4319,10.4455,198000.0
2009-09-24 11:10:00,15.31,15.35,15.31,15.35,305500.0,10.4455,10.4728,10.4455,10.4728,305500.0
2009-09-24 11:15:00,15.35,15.35,15.31,15.33,157200.0,10.4728,10.4728,10.4455,10.4591,157200.0
2009-09-24 11:20:00,15.32,15.33,15.29,15.29,93400.0,10.4523,10.4591,10.4319,10.4319,93400.0
2009-09-24 11:25:00,15.29,15.31,15.29,15.31,42500.0,10.4319,10.4455,10.4319,10.4455,42500.0
2009-09-24 11:30:00,15.3,15.33,15.29,15.29,116400.0,10.4387,10.4591,10.4319,10.4319,116400.0
2009-09-24 11:35:00,15.29,15.31,15.28,15.28,119500.0,10.4319,10.4455,10.425,10.425,119500.0
2009-09-24 11:40:00,15.28,15.29,15.24,15.25,97600.0,10.425,10.4319,10.3977,10.4046,97600.0
2009-09-24 11:45:00,15.25,15.27,15.24,15.24,118200.0,10.4046,10.4182,10.3977,10.3977,118200.0
2009-09-24 11:50:00,15.24,15.25,15.18,15.18,96400.0,10.3977,10.4046,10.3568,10.3568,96400.0
2009-09-24 11:55:00,15.18,15.19,15.17,15.17,75200.0,10.3568,10.3636,10.35,10.35,75200.0
2009-09-24 12:00:00,15.17,15.23,15.16,15.22,141000.0,10.35,10.3909,10.3432,10.3841,141000.0
2009-09-24 12:05:00,15.23,15.23,15.17,15.17,73500.0,10.3909,10.3909,10.35,10.35,73500.0
2009-09-24 12:10:00,15.17,15.22,15.17,15.21,73500.0,10.35,10.3841,10.35,10.3773,73500.0
2009-09-24 12:15:00,15.21,15.21,15.2,15.2,35800.0,10.3773,10.3773,10.3705,10.3705,35800.0
2009-09-24 12:20:00,15.2,15.2,15.16,15.16,88500.0,10.3705,10.3705,10.3432,10.3432,88500.0
2009-09-24 12:25:00,15.16,15.17,15.16,15.16,33500.0,10.3432,10.35,10.3432,10.3432,33500.0
2009-09-24 12:30:00,15.16,15.17,15.11,15.11,161100.0,10.3432,10.35,10.309,10.309,161100.0
2009-09-24 12:35:00,15.12,15.12,15.08,15.11,134400.0,10.3159,10.3159,10.2886,10.309,134400.0
2009-09-24 12:40:00,15.12,15.12,15.05,15.06,477500.0,10.3159,10.3159,10.2681,10.2749,477500.0
2009-09-24 12:45:00,15.05,15.07,15.04,15.04,188800.0,10.2681,10.2818,10.2613,10.2613,188800.0
2009-09-24 12:50:00,15.04,15.06,15.03,15.03,360500.0,10.2613,10.2749,10.2545,10.2545,360500.0
2009-09-24 12:55:00,15.03,15.04,15.0,15.01,539700.0,10.2545,10.2613,10.234,10.2408,539700.0
2009-09-24 13:00:00,15.02,15.1,15.01,15.1,150900.0,10.2476,10.3022,10.2408,10.3022,150900.0
2009-09-24 13:05:00,15.09,15.13,15.09,15.12,248600.0,10.2954,10.3227,10.2954,10.3159,248600.0
2009-09-24 13:10:00,15.12,15.13,15.1,15.12,236900.0,10.3159,10.3227,10.3022,10.3159,236900.0
2009-09-24 13:15:00,15.11,15.12,15.05,15.06,137100.0,10.309,10.3159,10.2681,10.2749,137100.0
2009-09-24 13:20:00,15.06,15.11,15.06,15.1,116800.0,10.2749,10.309,10.2749,10.3022,116800.0
2009-09-24 13:25:00,15.1,15.12,15.07,15.07,204500.0,10.3022,10.3159,10.2818,10.2818,204500.0
2009-09-24 13:30:00,15.07,15.11,15.07,15.09,104500.0,10.2818,10.309,10.2818,10.2954,104500.0
2009-09-24 13:35:00,15.09,15.1,15.05,15.06,133400.0,10.2954,10.3022,10.2681,10.2749,133400.0
2009-09-24 13:40:00,15.06,15.06,15.0,15.0,153800.0,10.2749,10.2749,10.234,10.234,153800.0
2009-09-24 13:45:00,15.0,15.05,15.0,15.05,235700.0,10.234,10.2681,10.234,10.2681,235700.0
2009-09-24 13:50:00,15.05,15.06,15.04,15.05,116300.0,10.2681,10.2749,10.2613,10.2681,116300.0
2009-09-24 13:55:00,15.05,15.06,15.04,15.05,118800.0,10.2681,10.2749,10.2613,10.2681,118800.0
2009-09-24 14:00:00,15.05,15.07,15.04,15.05,96200.0,10.2681,10.2818,10.2613,10.2681,96200.0
2009-09-24 14:05:00,15.04,15.05,15.03,15.05,61700.0,10.2613,10.2681,10.2545,10.2681,61700.0
2009-09-24 14:10:00,15.04,15.05,15.02,15.04,215000.0,10.2613,10.2681,10.2476,10.2613,215000.0
2009-09-24 14:15:00,15.05,15.05,15.03,15.05,186000.0,10.2681,10.2681,10.2545,10.2681,186000.0
2009-09-24 14:20:00,15.05,15.06,15.01,15.02,195400.0,10.2681,10.2749,10.2408,10.2476,195400.0
2009-09-24 14:25:00,15.02,15.04,15.0,15.01,387300.0,10.2476,10.2613,10.234,10.2408,387300.0
2009-09-24 14:30:00,15.02,15.04,15.01,15.01,129800.0,10.2476,10.2613,10.2408,10.2408,129800.0
2009-09-24 14:35:00,15.02,15.03,15.01,15.02,120600.0,10.2476,10.2545,10.2408,10.2476,120600.0
2009-09-24 14:40:00,15.02,15.02,15.0,15.0,379500.0,10.2476,10.2476,10.234,10.234,379500.0
2009-09-24 14:45:00,15.0,15.03,15.0,15.02,335100.0,10.234,10.2545,10.234,10.2476,335100.0
2009-09-24 14:50:00,15.01,15.05,15.01,15.05,53500.0,10.2408,10.2681,10.2408,10.2681,53500.0
2009-09-24 14:55:00,15.04,15.06,15.03,15.05,199300.0,10.2613,10.2749,10.2545,10.2681,199300.0
2009-09-24 15:00:00,15.06,15.06,15.02,15.03,224500.0,10.2749,10.2749,10.2476,10.2545,224500.0
2009-09-24 15:05:00,15.03,15.06,15.03,15.05,242500.0,10.2545,10.2749,10.2545,10.2681,242500.0
2009-09-24 15:10:00,15.04,15.08,15.04,15.08,322400.0,10.2613,10.2886,10.2613,10.2886,322400.0
2009-09-24 15:15:00,15.08,15.08,15.03,15.04,289600.0,10.2886,10.2886,10.2545,10.2613,289600.0
2009-09-24 15:20:00,15.03,15.04,15.0,15.0,564600.0,10.2545,10.2613,10.234,10.234,564600.0
2009-09-24 15:25:00,15.0,15.01,14.97,14.98,236700.0,10.234,10.2408,10.2135,10.2204,236700.0
2009-09-24 15:30:00,14.97,15.0,14.97,15.0,255900.0,10.2135,10.234,10.2135,10.234,255900.0
2009-09-24 15:35:00,15.0,15.0,14.95,14.95,348900.0,10.234,10.234,10.1999,10.1999,348900.0
2009-09-24 15:40:00,14.95,14.99,14.94,14.96,628400.0,10.1999,10.2272,10.1931,10.2067,628400.0
2009-09-24 15:45:00,14.97,14.99,14.96,14.97,365500.0,10.2135,10.2272,10.2067,10.2135,365500.0
2009-09-24 15:50:00,14.96,14.99,14.93,14.94,690800.0,10.2067,10.2272,10.1862,10.1931,690800.0
2009-09-24 15:55:00,14.94,14.96,14.91,14.94,1620500.0,10.1931,10.2067,10.1726,10.1931,1620500.0
2009-09-25 09:30:00,14.91,14.97,14.82,14.84,400600.0,10.1726,10.2135,10.1112,10.1248,400600.0
2009-09-25 09:35:00,14.84,14.89,14.82,14.84,159600.0,10.1248,10.159,10.1112,10.1248,159600.0
2009-09-25 09:40:00,14.83,14.92,14.78,14.92,312800.0,10.118,10.1794,10.0839,10.1794,312800.0
2009-09-25 09:45:00,14.92,14.99,14.92,14.98,182300.0,10.1794,10.2272,10.1794,10.2204,182300.0
2009-09-25 09:50:00,14.98,14.98,14.9,14.92,142800.0,10.2204,10.2204,10.1658,10.1794,142800.0
2009-09-25 09:55:00,14.92,14.99,14.92,14.96,196300.0,10.1794,10.2272,10.1794,10.2067,196300.0
2009-09-25 10:00:00,14.97,14.97,14.91,14.92,277000.0,10.2135,10.2135,10.1726,10.1794,277000.0
2009-09-25 10:05:00,14.91,14.98,14.9,14.97,191000.0,10.1726,10.2204,10.1658,10.2135,191000.0
2009-09-25 10:10:00,14.97,15.0,14.93,14.93,200900.0,10.2135,10.234,10.1862,10.1862,200900.0
2009-09-25 10:15:00,14.94,15.0,14.93,14.96,238700.0,10.1931,10.234,10.1862,10.2067,238700.0
2009-09-25 10:20:00,14.96,14.99,14.91,14.91,172400.0,10.2067,10.2272,10.1726,10.1726,172400.0
2009-09-25 10:25:00,14.92,14.96,14.91,14.96,133400.0,10.1794,10.2067,10.1726,10.2067,133400.0
2009-09-25 10:30:00,14.96,14.98,14.95,14.95,110300.0,10.2067,10.2204,10.1999,10.1999,110300.0
2009-09-25 10:35:00,14.95,14.96,14.9,14.9,110700.0,10.1999,10.2067,10.1658,10.1658,110700.0
2009-09-25 10:40:00,14.9,14.93,14.87,14.92,153600.0,10.1658,10.1862,10.1453,10.1794,153600.0
2009-09-25 10:45:00,14.93,14.97,14.92,14.97,83600.0,10.1862,10.2135,10.1794,10.2135,83600.0
2009-09-25 10:50:00,14.96,14.97,14.9,14.9,196200.0,10.2067,10.2135,10.1658,10.1658,196200.0
2009-09-25 10:55:00,14.9,14.94,14.9,14.91,93500.0,10.1658,10.1931,10.1658,10.1726,93500.0
2009-09-25 11:00:00,14.91,14.93,14.9,14.91,82200.0,10.1726,10.1862,10.1658,10.1726,82200.0
2009-09-25 11:05:00,14.9,14.96,14.9,14.95,83300.0,10.1658,10.2067,10.1658,10.1999,83300.0
2009-09-25 11:10:00,14.95,14.95,14.88,14.89,229500.0,10.1999,10.1999,10.1521,10.159,229500.0
2009-09-25 11:15:00,14.9,14.94,14.89,14.94,51500.0,10.1658,10.1931,10.159,10.1931,51500.0
2009-09-25 11:20:00,14.93,14.97,14.93,14.97,80300.0,10.1862,10.2135,10.1862,10.2135,80300.0
2009-09-25 11:25:00,14.97,14.97,14.95,14.96,54900.0,10.2135,10.2135,10.1999,10.2067,54900.0
2009-09-25 11:30:00,14.96,14.97,14.93,14.94,92600.0,10.2067,10.2135,10.1862,10.1931,92600.0
2009-09-25 11:35:00,14.93,14.95,14.93,14.95,143000.0,10.1862,10.1999,10.1862,10.1999,143000.0
2009-09-25 11:40:00,14.94,14.95,14.94,14.95,63900.0,10.1931,10.1999,10.1931,10.1999,63900.0
2009-09-25 11:45:00,14.94,14.95,14.92,14.93,64200.0,10.1931,10.1999,10.1794,10.1862,64200.0
2009-09-25 11:50:00,14.92,14.93,14.92,14.92,48800.0,10.1794,10.1862,10.1794,10.1794,48800.0
2009-09-25 11:55:00,14.93,14.93,14.89,14.89,175000.0,10.1862,10.1862,10.159,10.159,175000.0
2009-09-25 12:00:00,14.89,14.91,14.84,14.84,230500.0,10.159,10.1726,10.1248,10.1248,230500.0
2009-09-25 12:05:00,14.84,14.86,14.84,14.85,95000.0,10.1248,10.1385,10.1248,10.1317,95000.0
2009-09-25 12:10:00,14.85,14.87,14.84,14.85,118500.0,10.1317,10.1453,10.1248,10.1317,118500.0
2009-09-25 12:15:00,14.84,14.85,14.82,14.82,226200.0,10.1248,10.1317,10.1112,10.1112,226200.0
2009-09-25 12:20:00,14.82,14.82,14.77,14.8,274100.0,10.1112,10.1112,10.0771,10.0975,274100.0
2009-09-25 12:25:00,14.8,14.82,14.76,14.77,211800.0,10.0975,10.1112,10.0703,10.0771,211800.0
2009-09-25 12:30:00,14.76,14.79,14.76,14.79,157500.0,10.0703,10.0907,10.0703,10.0907,157500.0
2009-09-25 12:35:00,14.78,14.79,14.78,14.78,46900.0,10.0839,10.0907,10.0839,10.0839,46900.0
2009-09-25 12:40:00,14.79,14.79,14.77,14.78,110000.0,10.0907,10.0907,10.0771,10.0839,110000.0
2009-09-25 12:45:00,14.78,14.78,14.75,14.76,246100.0,10.0839,10.0839,10.0634,10.0703,246100.0
2009-09-25 12:50:00,14.77,14.82,14.76,14.81,116300.0,10.0771,10.1112,10.0703,10.1044,116300.0
2009-09-25 12:55:00,14.82,14.82,14.81,14.81,50600.0,10.1112,10.1112,10.1044,10.1044,50600.0
2009-09-25 13:00:00,14.82,14.82,14.76,14.77,213400.0,10.1112,10.1112,10.0703,10.0771,213400.0
2009-09-25 13:05:00,14.77,14.77,14.76,14.77,76300.0,10.0771,10.0771,10.0703,10.0771,76300.0
2009-09-25 13:10:00,14.76,14.77,14.71,14.73,392900.0,10.0703,10.0771,10.0361,10.0498,392900.0
2009-09-25 13:15:00,14.73,14.76,14.72,14.76,65300.0,10.0498,10.0703,10.043,10.0703,65300.0
2009-09-25 13:20:00,14.75,14.78,14.75,14.78,64100.0,10.0634,10.0839,10.0634,10.0839,64100.0
2009-09-25 13:25:00,14.78,14.79,14.76,14.77,274000.0,10.0839,10.0907,10.0703,10.0771,274000.0
2009-09-25 13:30:00,14.77,14.79,14.76,14.79,101500.0,10.0771,10.0907,10.0703,10.0907,101500.0
2009-09-25 13:35:00,14.78,14.79,14.76,14.76,92200.0,10.0839,10.0907,10.0703,10.0703,92200.0
2009-09-25 13:40:00,14.76,14.78,14.76,14.77,94600.0,10.0703,10.0839,10.0703,10.0771,94600.0
2009-09-25 13:45:00,14.78,14.79,14.77,14.78,123300.0,10.0839,10.0907,10.0771,10.0839,123300.0
2009-09-25 13:50:00,14.79,14.8,14.78,14.79,144400.0,10.0907,10.0975,10.0839,10.0907,144400.0
2009-09-25 13:55:00,14.8,14.81,14.79,14.8,290900.0,10.0975,10.1044,10.0907,10.0975,290900.0
2009-09-25 14:00:00,14.8,14.86,14.79,14.82,257300.0,10.0975,10.1385,10.0907,10.1112,257300.0
2009-09-25 14:05:00,14.83,14.85,14.82,14.85,98400.0,10.118,10.1317,10.1112,10.1317,98400.0
2009-09-25 14:10:00,14.85,14.85,14.84,14.85,69500.0,10.1317,10.1317,10.1248,10.1317,69500.0
2009-09-25 14:15:00,14.85,14.85,14.84,14.85,62800.0,10.1317,10.1317,10.1248,10.1317,62800.0
2009-09-25 14:20:00,14.84,14.85,14.84,14.84,99300.0,10.1248,10.1317,10.1248,10.1248,99300.0
2009-09-25 14:25:00,14.85,14.85,14.82,14.82,128900.0,10.1317,10.1317,10.1112,10.1112,128900.0
2009-09-25 14:30:00,14.82,14.84,14.82,14.84,105900.0,10.1112,10.1248,10.1112,10.1248,105900.0
2009-09-25 14:35:00,14.84,14.85,14.82,14.85,187000.0,10.1248,10.1317,10.1112,10.1317,187000.0
2009-09-25 14:40:00,14.85,14.88,14.84,14.86,114300.0,10.1317,10.1521,10.1248,10.1385,114300.0
2009-09-25 14:45:00,14.87,14.87,14.86,14.86,49100.0,10.1453,10.1453,10.1385,10.1385,49100.0
2009-09-25 14:50:00,14.86,14.88,14.84,14.87,137600.0,10.1385,10.1521,10.1248,10.1453,137600.0
2009-09-25 14:55:00,14.87,14.88,14.85,14.85,169000.0,10.1453,10.1521,10.1317,10.1317,169000.0
2009-09-25 15:00:00,14.85,14.86,14.83,14.84,161800.0,10.1317,10.1385,10.118,10.1248,161800.0
2009-09-25 15:05:00,14.85,14.85,14.84,14.84,59800.0,10.1317,10.1317,10.1248,10.1248,59800.0
2009-09-25 15:10:00,14.84,14.85,14.84,14.85,94300.0,10.1248,10.1317,10.1248,10.1317,94300.0
2009-09-25 15:15:00,14.85,14.85,14.84,14.85,82600.0,10.1317,10.1317,10.1248,10.1317,82600.0
2009-09-25 15:20:00,14.84,14.86,14.83,14.83,187700.0,10.1248,10.1385,10.118,10.118,187700.0
2009-09-25 15:25:00,14.84,14.85,14.82,14.85,104700.0,10.1248,10.1317,10.1112,10.1317,104700.0
2009-09-25 15:30:00,14.84,14.86,14.83,14.84,384000.0,10.1248,10.1385,10.118,10.1248,384000.0
2009-09-25 15:35:00,14.83,14.85,14.82,14.82,209600.0,10.118,10.1317,10.1112,10.1112,209600.0
2009-09-25 15:40:00,14.82,14.83,14.78,14.79,182000.0,10.1112,10.118,10.0839,10.0907,182000.0
2009-09-25 15:45:00,14.78,14.84,14.78,14.84,354500.0,10.0839,10.1248,10.0839,10.1248,354500.0
2009-09-25 15:50:00,14.84,14.87,14.83,14.86,390600.0,10.1248,10.1453,10.118,10.1385,390600.0
2009-09-25 15:55:00,14.86,14.86,14.84,14.84,599900.0,10.1385,10.1385,10.1248,10.1248,599900.0
2009-09-28 09:30:00,14.91,14.95,14.69,14.78,353600.0,10.1726,10.1999,10.0225,10.0839,353600.0
2009-09-28 09:35:00,14.78,14.84,14.78,14.78,120500.0,10.0839,10.1248,10.0839,10.0839,120500.0
2009-09-28 09:40:00,14.79,14.9,14.79,14.89,294100.0,10.0907,10.1658,10.0907,10.159,294100.0
2009-09-28 09:45:00,14.9,14.92,14.84,14.84,298100.0,10.1658,10.1794,10.1248,10.1248,298100.0
2009-09-28 09:50:00,14.85,14.91,14.84,14.9,347600.0,10.1317,10.1726,10.1248,10.1658,347600.0
2009-09-28 09:55:00,14.9,14.91,14.86,14.87,156700.0,10.1658,10.1726,10.1385,10.1453,156700.0
2009-09-28 10:00:00,14.87,14.97,14.86,14.97,307800.0,10.1453,10.2135,10.1385,10.2135,307800.0
2009-09-28 10:05:00,14.96,15.0,14.94,14.97,143800.0,10.2067,10.234,10.1931,10.2135,143800.0
2009-09-28 10:10:00,14.97,14.98,14.94,14.94,100500.0,10.2135,10.2204,10.1931,10.1931,100500.0
2009-09-28 10:15:00,14.95,14.96,14.93,14.94,105200.0,10.1999,10.2067,10.1862,10.1931,105200.0
2009-09-28 10:20:00,14.93,14.94,14.93,14.93,76200.0,10.1862,10.1931,10.1862,10.1862,76200.0
2009-09-28 10:25:00,14.93,14.96,14.93,14.96,91600.0,10.1862,10.2067,10.1862,10.2067,91600.0
2009-09-28 10:30:00,14.96,15.01,14.96,15.01,152700.0,10.2067,10.2408,10.2067,10.2408,152700.0
2009-09-28 10:35:00,15.01,15.03,14.99,15.0,187300.0,10.2408,10.2545,10.2272,10.234,187300.0
2009-09-28 10:40:00,14.99,15.0,14.98,15.0,76100.0,10.2272,10.234,10.2204,10.234,76100.0
2009-09-28 10:45:00,14.99,15.01,14.99,14.99,53800.0,10.2272,10.2408,10.2272,10.2272,53800.0
2009-09-28 10:50:00,15.0,15.0,14.97,14.97,97700.0,10.234,10.234,10.2135,10.2135,97700.0
2009-09-28 10:55:00,14.97,14.98,14.96,14.98,73700.0,10.2135,10.2204,10.2067,10.2204,73700.0
2009-09-28 11:00:00,14.98,14.99,14.97,14.98,76600.0,10.2204,10.2272,10.2135,10.2204,76600.0
2009-09-28 11:05:00,14.98,15.0,14.98,14.99,109400.0,10.2204,10.234,10.2204,10.2272,109400.0
2009-09-28 11:10:00,14.99,15.01,14.99,15.0,118600.0,10.2272,10.2408,10.2272,10.234,118600.0
2009-09-28 11:15:00,15.0,15.04,15.0,15.03,167800.0,10.234,10.2613,10.234,10.2545,167800.0
2009-09-28 11:20:00,15.03,15.04,15.03,15.03,56700.0,10.2545,10.2613,10.2545,10.2545,56700.0
2009-09-28 11:25:00,15.03,15.04,15.01,15.01,101900.0,10.2545,10.2613,10.2408,10.2408,101900.0
2009-09-28 11:30:00,15.01,15.06,15.01,15.06,148000.0,10.2408,10.2749,10.2408,10.2749,148000.0
2009-09-28 11:35:00,15.06,15.07,15.05,15.06,158600.0,10.2749,10.2818,10.2681,10.2749,158600.0
2009-09-28 11:40:00,15.06,15.07,15.06,15.07,86900.0,10.2749,10.2818,10.2749,10.2818,86900.0
2009-09-28 11:45:00,15.07,15.07,15.06,15.06,33000.0,10.2818,10.2818,10.2749,10.2749,33000.0
2009-09-28 11:50:00,15.06,15.08,15.06,15.08,70000.0,10.2749,10.2886,10.2749,10.2886,70000.0
2009-09-28 11:55:00,15.08,15.1,15.07,15.09,99200.0,10.2886,10.3022,10.2818,10.2954,99200.0
2009-09-28 12:00:00,15.09,15.1,15.07,15.08,123300.0,10.2954,10.3022,10.2818,10.2886,123300.0
2009-09-28 12:05:00,15.08,15.09,15.07,15.07,111200.0,10.2886,10.2954,10.2818,10.2818,111200.0
2009-09-28 12:10:00,15.08,15.08,15.07,15.08,26300.0,10.2886,10.2886,10.2818,10.2886,26300.0
2009-09-28 12:15:00,15.07,15.08,15.07,15.08,51600.0,10.2818,10.2886,10.2818,10.2886,51600.0
2009-09-28 12:20:00,15.08,15.09,15.07,15.09,45900.0,10.2886,10.2954,10.2818,10.2954,45900.0
2009-09-28 12:25:00,15.08,15.1,15.08,15.09,62400.0,10.2886,10.3022,10.2886,10.2954,62400.0
2009-09-28 12:30:00,15.09,15.09,15.07,15.07,68300.0,10.2954,10.2954,10.2818,10.2818,68300.0
2009-09-28 12:35:00,15.08,15.08,15.07,15.08,67800.0,10.2886,10.2886,10.2818,10.2886,67800.0
2009-09-28 12:40:00,15.08,15.09,15.07,15.09,149600.0,10.2886,10.2954,10.2818,10.2954,149600.0
2009-09-28 12:45:00,15.09,15.09,15.08,15.08,37700.0,10.2954,10.2954,10.2886,10.2886,37700.0
2009-09-28 12:50:00,15.08,15.09,15.08,15.08,35700.0,10.2886,10.2954,10.2886,10.2886,35700.0
2009-09-28 12:55:00,15.09,15.09,15.06,15.06,99300.0,10.2954,10.2954,10.2749,10.2749,99300.0
2009-09-28 13:00:00,15.06,15.07,15.06,15.06,40900.0,10.2749,10.2818,10.2749,10.2749,40900.0
2009-09-28 13:05:00,15.06,15.07,15.04,15.07,158400.0,10.2749,10.2818,10.2613,10.2818,158400.0
2009-09-28 13:10:00,15.07,15.07,15.06,15.06,50300.0,10.2818,10.2818,10.2749,10.2749,50300.0
2009-09-28 13:15:00,15.07,15.09,15.06,15.09,59400.0,10.2818,10.2954,10.2749,10.2954,59400.0
2009-09-28 13:20:00,15.09,15.09,15.08,15.09,23800.0,10.2954,10.2954,10.2886,10.2954,23800.0
2009-09-28 13:25:00,15.08,15.1,15.08,15.09,58400.0,10.2886,10.3022,10.2886,10.2954,58400.0
2009-09-28 13:30:00,15.1,15.1,15.08,15.08,138500.0,10.3022,10.3022,10.2886,10.2886,138500.0
2009-09-28 13:35:00,15.08,15.09,15.07,15.08,48800.0,10.2886,10.2954,10.2818,10.2886,48800.0
2009-09-28 13:40:00,15.07,15.1,15.07,15.1,142600.0,10.2818,10.3022,10.2818,10.3022,142600.0
2009-09-28 13:45:00,15.1,15.1,15.09,15.1,24000.0,10.3022,10.3022,10.2954,10.3022,24000.0
2009-09-28 13:50:00,15.09,15.1,15.05,15.05,188700.0,10.2954,10.3022,10.2681,10.2681,188700.0
2009-09-28 13:55:00,15.05,15.08,15.05,15.06,147100.0,10.2681,10.2886,10.2681,10.2749,147100.0
2009-09-28 14:00:00,15.06,15.07,15.06,15.07,27200.0,10.2749,10.2818,10.2749,10.2818,27200.0
2009-09-28 14:05:00,15.07,15.07,15.06,15.07,49900.0,10.2818,10.2818,10.2749,10.2818,49900.0
2009-09-28 14:10:00,15.06,15.08,15.06,15.06,94300.0,10.2749,10.2886,10.2749,10.2749,94300.0
2009-09-28 14:15:00,15.06,15.07,15.06,15.07,57700.0,10.2749,10.2818,10.2749,10.2818,57700.0
2009-09-28 14:20:00,15.06,15.08,15.06,15.07,68900.0,10.2749,10.2886,10.2749,10.2818,68900.0
2009-09-28 14:25:00,15.07,15.08,15.07,15.07,57100.0,10.2818,10.2886,10.2818,10.2818,57100.0
2009-09-28 14:30:00,15.07,15.08,15.06,15.06,131500.0,10.2818,10.2886,10.2749,10.2749,131500.0
2009-09-28 14:35:00,15.06,15.07,15.06,15.06,61900.0,10.2749,10.2818,10.2749,10.2749,61900.0
2009-09-28 14:40:00,15.06,15.07,15.06,15.07,39300.0,10.2749,10.2818,10.2749,10.2818,39300.0
2009-09-28 14:45:00,15.06,15.07,15.04,15.06,273700.0,10.2749,10.2818,10.2613,10.2749,273700.0
2009-09-28 14:50:00,15.06,15.06,15.05,15.05,64400.0,10.2749,10.2749,10.2681,10.2681,64400.0
2009-09-28 14:55:00,15.06,15.06,15.05,15.06,66500.0,10.2749,10.2749,10.2681,10.2749,66500.0
2009-09-28 15:00:00,15.05,15.06,15.03,15.05,160700.0,10.2681,10.2749,10.2545,10.2681,160700.0
2009-09-28 15:05:00,15.04,15.07,15.04,15.05,125300.0,10.2613,10.2818,10.2613,10.2681,125300.0
2009-09-28 15:10:00,15.06,15.06,15.03,15.04,113000.0,10.2749,10.2749,10.2545,10.2613,113000.0
2009-09-28 15:15:00,15.03,15.06,15.03,15.05,170100.0,10.2545,10.2749,10.2545,10.2681,170100.0
2009-09-28 15:20:00,15.05,15.07,15.04,15.06,79600.0,10.2681,10.2818,10.2613,10.2749,79600.0
2009-09-28 15:25:00,15.06,15.07,15.06,15.06,115500.0,10.2749,10.2818,10.2749,10.2749,115500.0
2009-09-28 15:30:00,15.06,15.07,15.04,15.06,180100.0,10.2749,10.2818,10.2613,10.2749,180100.0
2009-09-28 15:35:00,15.06,15.06,15.05,15.05,169100.0,10.2749,10.2749,10.2681,10.2681,169100.0
2009-09-28 15:40:00,15.06,15.06,15.05,15.05,158000.0,10.2749,10.2749,10.2681,10.2681,158000.0
2009-09-28 15:45:00,15.05,15.08,15.04,15.04,508600.0,10.2681,10.2886,10.2613,10.2613,508600.0
2009-09-28 15:50:00,15.04,15.07,15.04,15.07,622200.0,10.2613,10.2818,10.2613,10.2818,622200.0
2009-09-28 15:55:00,15.06,15.07,15.05,15.07,551300.0,10.2749,10.2818,10.2681,10.2818,551300.0
2009-09-29 09:30:00,15.1,15.23,15.1,15.18,241800.0,10.3022,10.3909,10.3022,10.3568,241800.0
2009-09-29 09:35:00,15.18,15.27,15.17,15.25,293900.0,10.3568,10.4182,10.35,10.4046,293900.0
2009-09-29 09:40:00,15.25,15.32,15.24,15.25,292600.0,10.4046,10.4523,10.3977,10.4046,292600.0
2009-09-29 09:45:00,15.25,15.25,15.22,15.24,174600.0,10.4046,10.4046,10.3841,10.3977,174600.0
2009-09-29 09:50:00,15.24,15.28,15.22,15.22,304900.0,10.3977,10.425,10.3841,10.3841,304900.0
2009-09-29 09:55:00,15.22,15.22,15.2,15.21,431500.0,10.3841,10.3841,10.3705,10.3773,431500.0
2009-09-29 10:00:00,15.21,15.21,15.08,15.18,534600.0,10.3773,10.3773,10.2886,10.3568,534600.0
2009-09-29 10:05:00,15.19,15.2,15.16,15.2,364800.0,10.3636,10.3705,10.3432,10.3705,364800.0
2009-09-29 10:10:00,15.19,15.2,15.18,15.18,179100.0,10.3636,10.3705,10.3568,10.3568,179100.0
2009-09-29 10:15:00,15.18,15.19,15.15,15.15,146300.0,10.3568,10.3636,10.3363,10.3363,146300.0
2009-09-29 10:20:00,15.15,15.17,15.15,15.16,206100.0,10.3363,10.35,10.3363,10.3432,206100.0
2009-09-29 10:25:00,15.16,15.17,15.15,15.16,79600.0,10.3432,10.35,10.3363,10.3432,79600.0
2009-09-29 10:30:00,15.16,15.17,15.15,15.16,230400.0,10.3432,10.35,10.3363,10.3432,230400.0
2009-09-29 10:35:00,15.16,15.17,15.15,15.16,264900.0,10.3432,10.35,10.3363,10.3432,264900.0
2009-09-29 10:40:00,15.16,15.18,15.15,15.15,340500.0,10.3432,10.3568,10.3363,10.3363,340500.0
2009-09-29 10:45:00,15.15,15.16,15.15,15.16,184500.0,10.3363,10.3432,10.3363,10.3432,184500.0
2009-09-29 10:50:00,15.16,15.17,15.06,15.07,376300.0,10.3432,10.35,10.2749,10.2818,376300.0
2009-09-29 10:55:00,15.07,15.13,15.06,15.11,287100.0,10.2818,10.3227,10.2749,10.309,287100.0
2009-09-29 11:00:00,15.11,15.12,15.05,15.09,339400.0,10.309,10.3159,10.2681,10.2954,339400.0
2009-09-29 11:05:00,15.1,15.1,15.08,15.08,53900.0,10.3022,10.3022,10.2886,10.2886,53900.0
2009-09-29 11:10:00,15.08,15.09,15.06,15.06,131600.0,10.2886,10.2954,10.2749,10.2749,131600.0
2009-09-29 11:15:00,15.06,15.06,15.03,15.03,93400.0,10.2749,10.2749,10.2545,10.2545,93400.0
2009-09-29 11:20:00,15.03,15.04,15.03,15.03,90900.0,10.2545,10.2613,10.2545,10.2545,90900.0
2009-09-29 11:25:00,15.03,15.05,15.03,15.04,182300.0,10.2545,10.2681,10.2545,10.2613,182300.0
2009-09-29 11:30:00,15.04,15.05,15.02,15.02,157400.0,10.2613,10.2681,10.2476,10.2476,157400.0
2009-09-29 11:35:00,15.02,15.03,15.0,15.0,85300.0,10.2476,10.2545,10.234,10.234,85300.0
2009-09-29 11:40:00,15.0,15.01,14.97,14.98,246600.0,10.234,10.2408,10.2135,10.2204,246600.0
2009-09-29 11:45:00,14.98,15.0,14.95,15.0,112000.0,10.2204,10.234,10.1999,10.234,112000.0
2009-09-29 11:50:00,15.0,15.0,14.99,15.0,34400.0,10.234,10.234,10.2272,10.234,34400.0
2009-09-29 11:55:00,15.01,15.06,15.01,15.06,127500.0,10.2408,10.2749,10.2408,10.2749,127500.0
2009-09-29 12:00:00,15.05,15.08,15.05,15.08,48600.0,10.2681,10.2886,10.2681,10.2886,48600.0
2009-09-29 12:05:00,15.08,15.1,15.07,15.1,73200.0,10.2886,10.3022,10.2818,10.3022,73200.0
2009-09-29 12:10:00,15.1,15.12,15.09,15.12,123500.0,10.3022,10.3159,10.2954,10.3159,123500.0
2009-09-29 12:15:00,15.12,15.13,15.11,15.12,113700.0,10.3159,10.3227,10.309,10.3159,113700.0
2009-09-29 12:20:00,15.11,15.11,15.06,15.06,164300.0,10.309,10.309,10.2749,10.2749,164300.0
2009-09-29 12:25:00,15.07,15.09,15.06,15.07,73200.0,10.2818,10.2954,10.2749,10.2818,73200.0
2009-09-29 12:30:00,15.07,15.09,15.07,15.09,83800.0,10.2818,10.2954,10.2818,10.2954,83800.0
2009-09-29 12:35:00,15.08,15.1,15.08,15.1,156400.0,10.2886,10.3022,10.2886,10.3022,156400.0
2009-09-29 12:40:00,15.09,15.1,15.07,15.08,83400.0,10.2954,10.3022,10.2818,10.2886,83400.0
2009-09-29 12:45:00,15.07,15.08,15.06,15.06,47800.0,10.2818,10.2886,10.2749,10.2749,47800.0
2009-09-29 12:50:00,15.06,15.1,15.05,15.1,66600.0,10.2749,10.3022,10.2681,10.3022,66600.0
2009-09-29 12:55:00,15.1,15.11,15.08,15.11,167700.0,10.3022,10.309,10.2886,10.309,167700.0
2009-09-29 13:00:00,15.1,15.11,15.1,15.1,107900.0,10.3022,10.309,10.3022,10.3022,107900.0
2009-09-29 13:05:00,15.11,15.13,15.1,15.12,209100.0,10.309,10.3227,10.3022,10.3159,209100.0
2009-09-29 13:10:00,15.12,15.13,15.11,15.11,271200.0,10.3159,10.3227,10.309,10.309,271200.0
2009-09-29 13:15:00,15.11,15.14,15.11,15.11,195500.0,10.309,10.3295,10.309,10.309,195500.0
2009-09-29 13:20:00,15.11,15.12,15.09,15.1,365500.0,10.309,10.3159,10.2954,10.3022,365500.0
2009-09-29 13:25:00,15.11,15.12,15.1,15.12,87900.0,10.309,10.3159,10.3022,10.3159,87900.0
2009-09-29 13:30:00,15.12,15.14,15.11,15.14,148000.0,10.3159,10.3295,10.309,10.3295,148000.0
2009-09-29 13:35:00,15.15,15.17,15.14,15.15,273300.0,10.3363,10.35,10.3295,10.3363,273300.0
2009-09-29 13:40:00,15.15,15.15,15.14,15.14,59900.0,10.3363,10.3363,10.3295,10.3295,59900.0
2009-09-29 13:45:00,15.14,15.15,15.14,15.14,157800.0,10.3295,10.3363,10.3295,10.3295,157800.0
2009-09-29 13:50:00,15.15,15.16,15.14,15.15,225700.0,10.3363,10.3432,10.3295,10.3363,225700.0
2009-09-29 13:55:00,15.15,15.18,15.15,15.18,107800.0,10.3363,10.3568,10.3363,10.3568,107800.0
2009-09-29 14:00:00,15.18,15.2,15.17,15.2,208500.0,10.3568,10.3705,10.35,10.3705,208500.0
2009-09-29 14:05:00,15.2,15.2,15.17,15.18,136500.0,10.3705,10.3705,10.35,10.3568,136500.0
2009-09-29 14:10:00,15.17,15.18,15.17,15.18,113600.0,10.35,10.3568,10.35,10.3568,113600.0
2009-09-29 14:15:00,15.17,15.18,15.13,15.13,315000.0,10.35,10.3568,10.3227,10.3227,315000.0
2009-09-29 14:20:00,15.13,15.14,15.11,15.12,93400.0,10.3227,10.3295,10.309,10.3159,93400.0
2009-09-29 14:25:00,15.12,15.13,15.12,15.13,55300.0,10.3159,10.3227,10.3159,10.3227,55300.0
2009-09-29 14:30:00,15.12,15.13,15.12,15.12,156400.0,10.3159,10.3227,10.3159,10.3159,156400.0
2009-09-29 14:35:00,15.12,15.13,15.12,15.13,90700.0,10.3159,10.3227,10.3159,10.3227,90700.0
2009-09-29 14:40:00,15.13,15.16,15.12,15.15,180100.0,10.3227,10.3432,10.3159,10.3363,180100.0
2009-09-29 14:45:00,15.15,15.16,15.13,15.14,163600.0,10.3363,10.3432,10.3227,10.3295,163600.0
2009-09-29 14:50:00,15.14,15.16,15.13,15.15,149100.0,10.3295,10.3432,10.3227,10.3363,149100.0
2009-09-29 14:55:00,15.16,15.19,15.15,15.19,184600.0,10.3432,10.3636,10.3363,10.3636,184600.0
2009-09-29 15:00:00,15.19,15.21,15.18,15.21,169400.0,10.3636,10.3773,10.3568,10.3773,169400.0
2009-09-29 15:05:00,15.2,15.22,15.19,15.21,262100.0,10.3705,10.3841,10.3636,10.3773,262100.0
2009-09-29 15:10:00,15.22,15.22,15.19,15.21,115700.0,10.3841,10.3841,10.3636,10.3773,115700.0
2009-09-29 15:15:00,15.21,15.22,15.2,15.22,160200.0,10.3773,10.3841,10.3705,10.3841,160200.0
2009-09-29 15:20:00,15.21,15.23,15.21,15.22,214600.0,10.3773,10.3909,10.3773,10.3841,214600.0
2009-09-29 15:25:00,15.21,15.22,15.19,15.19,386300.0,10.3773,10.3841,10.3636,10.3636,386300.0
2009-09-29 15:30:00,15.19,15.2,15.17,15.18,129800.0,10.3636,10.3705,10.35,10.3568,129800.0
2009-09-29 15:35:00,15.18,15.21,15.17,15.21,230000.0,10.3568,10.3773,10.35,10.3773,230000.0
2009-09-29 15:40:00,15.2,15.21,15.2,15.2,287600.0,10.3705,10.3773,10.3705,10.3705,287600.0
2009-09-29 15:45:00,15.2,15.21,15.18,15.18,311300.0,10.3705,10.3773,10.3568,10.3568,311300.0
2009-09-29 15:50:00,15.18,15.19,15.17,15.19,533900.0,10.3568,10.3636,10.35,10.3636,533900.0
2009-09-29 15:55:00,15.19,15.19,15.16,15.16,475000.0,10.3636,10.3636,10.3432,10.3432,475000.0
2009-09-30 09:30:00,15.2,15.25,15.15,15.22,241900.0,10.3705,10.4046,10.3363,10.3841,241900.0
2009-09-30 09:35:00,15.22,15.25,15.19,15.24,174900.0,10.3841,10.4046,10.3636,10.3977,174900.0
2009-09-30 09:40:00,15.24,15.25,15.12,15.13,233800.0,10.3977,10.4046,10.3159,10.3227,233800.0
2009-09-30 09:45:00,15.13,15.13,15.06,15.07,314400.0,10.3227,10.3227,10.2749,10.2818,314400.0
2009-09-30 09:50:00,15.07,15.09,15.02,15.08,230400.0,10.2818,10.2954,10.2476,10.2886,230400.0
2009-09-30 09:55:00,15.08,15.09,15.01,15.01,415900.0,10.2886,10.2954,10.2408,10.2408,415900.0
2009-09-30 10:00:00,15.01,15.03,14.94,14.97,280800.0,10.2408,10.2545,10.1931,10.2135,280800.0
2009-09-30 10:05:00,14.96,15.03,14.94,14.97,315800.0,10.2067,10.2545,10.1931,10.2135,315800.0
2009-09-30 10:10:00,14.97,15.04,14.96,15.03,135500.0,10.2135,10.2613,10.2067,10.2545,135500.0
2009-09-30 10:15:00,15.04,15.1,15.03,15.09,195200.0,10.2613,10.3022,10.2545,10.2954,195200.0
2009-09-30 10:20:00,15.09,15.11,15.08,15.08,183600.0,10.2954,10.309,10.2886,10.2886,183600.0
2009-09-30 10:25:00,15.08,15.09,15.03,15.08,175300.0,10.2886,10.2954,10.2545,10.2886,175300.0
2009-09-30 10:30:00,15.08,15.13,15.07,15.12,301400.0,10.2886,10.3227,10.2818,10.3159,301400.0
2009-09-30 10:35:00,15.11,15.13,15.11,15.12,291600.0,10.309,10.3227,10.309,10.3159,291600.0
2009-09-30 10:40:00,15.13,15.15,15.11,15.14,623000.0,10.3227,10.3363,10.309,10.3295,623000.0
2009-09-30 10:45:00,15.14,15.2,15.14,15.19,317100.0,10.3295,10.3705,10.3295,10.3636,317100.0
2009-09-30 10:50:00,15.19,15.21,15.15,15.19,331600.0,10.3636,10.3773,10.3363,10.3636,331600.0
2009-09-30 10:55:00,15.19,15.25,15.16,15.23,394700.0,10.3636,10.4046,10.3432,10.3909,394700.0
2009-09-30 11:00:00,15.24,15.24,15.21,15.23,198300.0,10.3977,10.3977,10.3773,10.3909,198300.0
2009-09-30 11:05:00,15.23,15.26,15.21,15.25,341200.0,10.3909,10.4114,10.3773,10.4046,341200.0
2009-09-30 11:10:00,15.26,15.32,15.24,15.29,419400.0,10.4114,10.4523,10.3977,10.4319,419400.0
2009-09-30 11:15:00,15.29,15.29,15.24,15.25,127200.0,10.4319,10.4319,10.3977,10.4046,127200.0
2009-09-30 11:20:00,15.24,15.31,15.24,15.31,222200.0,10.3977,10.4455,10.3977,10.4455,222200.0
2009-09-30 11:25:00,15.31,15.39,15.29,15.33,305200.0,10.4455,10.5001,10.4319,10.4591,305200.0
2009-09-30 11:30:00,15.34,15.38,15.33,15.36,233000.0,10.466,10.4933,10.4591,10.4796,233000.0
2009-09-30 11:35:00,15.36,15.41,15.34,15.4,399000.0,10.4796,10.5137,10.466,10.5069,399000.0
2009-09-30 11:40:00,15.39,15.42,15.37,15.37,407800.0,10.5001,10.5206,10.4864,10.4864,407800.0
2009-09-30 11:45:00,15.37,15.38,15.36,15.36,57600.0,10.4864,10.4933,10.4796,10.4796,57600.0
2009-09-30 11:50:00,15.36,15.37,15.35,15.35,87700.0,10.4796,10.4864,10.4728,10.4728,87700.0
2009-09-30 11:55:00,15.35,15.4,15.35,15.4,273200.0,10.4728,10.5069,10.4728,10.5069,273200.0
2009-09-30 12:00:00,15.39,15.4,15.36,15.36,127800.0,10.5001,10.5069,10.4796,10.4796,127800.0
2009-09-30 12:05:00,15.37,15.37,15.33,15.34,124700.0,10.4864,10.4864,10.4591,10.466,124700.0
2009-09-30 12:10:00,15.33,15.34,15.32,15.33,34400.0,10.4591,10.466,10.4523,10.4591,34400.0
2009-09-30 12:15:00,15.32,15.39,15.32,15.38,144200.0,10.4523,10.5001,10.4523,10.4933,144200.0
2009-09-30 12:20:00,15.37,15.38,15.36,15.36,54400.0,10.4864,10.4933,10.4796,10.4796,54400.0
2009-09-30 12:25:00,15.36,15.37,15.34,15.35,44100.0,10.4796,10.4864,10.466,10.4728,44100.0
2009-09-30 12:30:00,15.34,15.41,15.34,15.4,144700.0,10.466,10.5137,10.466,10.5069,144700.0
2009-09-30 12:35:00,15.39,15.4,15.37,15.38,175000.0,10.5001,10.5069,10.4864,10.4933,175000.0
2009-09-30 12:40:00,15.38,15.41,15.38,15.41,99600.0,10.4933,10.5137,10.4933,10.5137,99600.0
2009-09-30 12:45:00,15.41,15.45,15.4,15.42,134800.0,10.5137,10.541,10.5069,10.5206,134800.0
2009-09-30 12:50:00,15.41,15.45,15.41,15.44,61900.0,10.5137,10.541,10.5137,10.5342,61900.0
2009-09-30 12:55:00,15.44,15.44,15.42,15.43,143900.0,10.5342,10.5342,10.5206,10.5274,143900.0
2009-09-30 13:00:00,15.43,15.48,15.43,15.46,146100.0,10.5274,10.5615,10.5274,10.5478,146100.0
2009-09-30 13:05:00,15.46,15.47,15.41,15.42,177000.0,10.5478,10.5547,10.5137,10.5206,177000.0
2009-09-30 13:10:00,15.41,15.44,15.4,15.43,92500.0,10.5137,10.5342,10.5069,10.5274,92500.0
2009-09-30 13:15:00,15.43,15.45,15.43,15.45,89500.0,10.5274,10.541,10.5274,10.541,89500.0
2009-09-30 13:20:00,15.45,15.46,15.44,15.45,66300.0,10.541,10.5478,10.5342,10.541,66300.0
2009-09-30 13:25:00,15.45,15.45,15.44,15.44,24400.0,10.541,10.541,10.5342,10.5342,24400.0
2009-09-30 13:30:00,15.44,15.48,15.44,15.48,171100.0,10.5342,10.5615,10.5342,10.5615,171100.0
2009-09-30 13:35:00,15.48,15.5,15.44,15.45,165000.0,10.5615,10.5751,10.5342,10.541,165000.0
2009-09-30 13:40:00,15.44,15.46,15.41,15.41,107300.0,10.5342,10.5478,10.5137,10.5137,107300.0
2009-09-30 13:45:00,15.42,15.42,15.39,15.4,85500.0,10.5206,10.5206,10.5001,10.5069,85500.0
2009-09-30 13:50:00,15.4,15.41,15.37,15.39,292100.0,10.5069,10.5137,10.4864,10.5001,292100.0
2009-09-30 13:55:00,15.4,15.41,15.35,15.36,164900.0,10.5069,10.5137,10.4728,10.4796,164900.0
2009-09-30 14:00:00,15.35,15.38,15.34,15.38,104000.0,10.4728,10.4933,10.466,10.4933,104000.0
2009-09-30 14:05:00,15.38,15.39,15.36,15.39,36900.0,10.4933,10.5001,10.4796,10.5001,36900.0
2009-09-30 14:10:00,15.39,15.39,15.37,15.37,48300.0,10.5001,10.5001,10.4864,10.4864,48300.0
2009-09-30 14:15:00,15.38,15.4,15.37,15.4,67600.0,10.4933,10.5069,10.4864,10.5069,67600.0
2009-09-30 14:20:00,15.4,15.4,15.38,15.39,45300.0,10.5069,10.5069,10.4933,10.5001,45300.0
2009-09-30 14:25:00,15.39,15.41,15.37,15.41,117400.0,10.5001,10.5137,10.4864,10.5137,117400.0
2009-09-30 14:30:00,15.41,15.41,15.38,15.38,172900.0,10.5137,10.5137,10.4933,10.4933,172900.0
2009-09-30 14:35:00,15.38,15.39,15.38,15.38,109100.0,10.4933,10.5001,10.4933,10.4933,109100.0
2009-09-30 14:40:00,15.38,15.41,15.38,15.4,219300.0,10.4933,10.5137,10.4933,10.5069,219300.0
2009-09-30 14:45:00,15.4,15.4,15.36,15.37,159800.0,10.5069,10.5069,10.4796,10.4864,159800.0
2009-09-30 14:50:00,15.36,15.37,15.31,15.32,125100.0,10.4796,10.4864,10.4455,10.4523,125100.0
2009-09-30 14:55:00,15.31,15.32,15.27,15.27,166800.0,10.4455,10.4523,10.4182,10.4182,166800.0
2009-09-30 15:00:00,15.27,15.28,15.25,15.27,257100.0,10.4182,10.425,10.4046,10.4182,257100.0
2009-09-30 15:05:00,15.27,15.31,15.27,15.3,241000.0,10.4182,10.4455,10.4182,10.4387,241000.0
2009-09-30 15:10:00,15.3,15.31,15.22,15.25,149700.0,10.4387,10.4455,10.3841,10.4046,149700.0
2009-09-30 15:15:00,15.24,15.27,15.21,15.27,119200.0,10.3977,10.4182,10.3773,10.4182,119200.0
2009-09-30 15:20:00,15.27,15.27,15.23,15.23,67100.0,10.4182,10.4182,10.3909,10.3909,67100.0
2009-09-30 15:25:00,15.23,15.26,15.2,15.22,210400.0,10.3909,10.4114,10.3705,10.3841,210400.0
2009-09-30 15:30:00,15.2,15.3,15.2,15.28,187700.0,10.3705,10.4387,10.3705,10.425,187700.0
2009-09-30 15:35:00,15.29,15.29,15.25,15.27,188700.0,10.4319,10.4319,10.4046,10.4182,188700.0
2009-09-30 15:40:00,15.27,15.3,15.25,15.29,262300.0,10.4182,10.4387,10.4046,10.4319,262300.0
2009-09-30 15:45:00,15.29,15.32,15.28,15.32,211200.0,10.4319,10.4523,10.425,10.4523,211200.0
2009-09-30 15:50:00,15.32,15.35,15.29,15.3,577900.0,10.4523,10.4728,10.4319,10.4387,577900.0
2009-09-30 15:55:00,15.3,15.32,15.28,15.29,961000.0,10.4387,10.4523,10.425,10.4319,961000.0
2009-10-01 09:30:00,15.21,15.26,15.1,15.16,190300.0,10.3773,10.4114,10.3022,10.3432,190300.0
2009-10-01 09:35:00,15.16,15.16,15.09,15.12,142200.0,10.3432,10.3432,10.2954,10.3159,142200.0
2009-10-01 09:40:00,15.12,15.18,15.08,15.11,117000.0,10.3159,10.3568,10.2886,10.309,117000.0
2009-10-01 09:45:00,15.11,15.14,15.09,15.14,123900.0,10.309,10.3295,10.2954,10.3295,123900.0
2009-10-01 09:50:00,15.13,15.13,15.08,15.08,229100.0,10.3227,10.3227,10.2886,10.2886,229100.0
2009-10-01 09:55:00,15.08,15.13,15.08,15.13,190500.0,10.2886,10.3227,10.2886,10.3227,190500.0
2009-10-01 10:00:00,15.13,15.17,15.0,15.1,506100.0,10.3227,10.35,10.234,10.3022,506100.0
2009-10-01 10:05:00,15.1,15.11,14.98,14.98,597400.0,10.3022,10.309,10.2204,10.2204,597400.0
2009-10-01 10:10:00,14.97,15.06,14.96,15.02,312600.0,10.2135,10.2749,10.2067,10.2476,312600.0
2009-10-01 10:15:00,15.01,15.01,14.96,15.0,165500.0,10.2408,10.2408,10.2067,10.234,165500.0
2009-10-01 10:20:00,15.0,15.02,14.98,15.01,159900.0,10.234,10.2476,10.2204,10.2408,159900.0
2009-10-01 10:25:00,15.02,15.02,14.99,15.0,149700.0,10.2476,10.2476,10.2272,10.234,149700.0
2009-10-01 10:30:00,15.0,15.01,14.99,15.0,197200.0,10.234,10.2408,10.2272,10.234,197200.0
2009-10-01 10:35:00,15.0,15.07,15.0,15.02,200300.0,10.234,10.2818,10.234,10.2476,200300.0
2009-10-01 10:40:00,15.02,15.03,14.99,15.02,247900.0,10.2476,10.2545,10.2272,10.2476,247900.0
2009-10-01 10:45:00,15.02,15.02,15.0,15.01,121600.0,10.2476,10.2476,10.234,10.2408,121600.0
2009-10-01 10:50:00,15.01,15.02,14.98,14.98,96800.0,10.2408,10.2476,10.2204,10.2204,96800.0
2009-10-01 10:55:00,14.98,15.02,14.96,14.98,224000.0,10.2204,10.2476,10.2067,10.2204,224000.0
2009-10-01 11:00:00,14.97,14.97,14.92,14.97,388900.0,10.2135,10.2135,10.1794,10.2135,388900.0
2009-10-01 11:05:00,14.96,14.99,14.91,14.92,193100.0,10.2067,10.2272,10.1726,10.1794,193100.0
2009-10-01 11:10:00,14.92,14.92,14.87,14.88,212100.0,10.1794,10.1794,10.1453,10.1521,212100.0
2009-10-01 11:15:00,14.88,14.94,14.87,14.91,382900.0,10.1521,10.1931,10.1453,10.1726,382900.0
2009-10-01 11:20:00,14.91,14.92,14.89,14.9,126900.0,10.1726,10.1794,10.159,10.1658,126900.0
2009-10-01 11:25:00,14.91,14.91,14.85,14.85,161400.0,10.1726,10.1726,10.1317,10.1317,161400.0
2009-10-01 11:30:00,14.85,14.89,14.85,14.87,189600.0,10.1317,10.159,10.1317,10.1453,189600.0
2009-10-01 11:35:00,14.88,14.93,14.86,14.92,291900.0,10.1521,10.1862,10.1385,10.1794,291900.0
2009-10-01 11:40:00,14.92,14.96,14.92,14.96,117300.0,10.1794,10.2067,10.1794,10.2067,117300.0
2009-10-01 11:45:00,14.95,14.96,14.93,14.93,79500.0,10.1999,10.2067,10.1862,10.1862,79500.0
2009-10-01 11:50:00,14.93,14.99,14.93,14.99,165200.0,10.1862,10.2272,10.1862,10.2272,165200.0
2009-10-01 11:55:00,14.98,15.01,14.98,15.0,175500.0,10.2204,10.2408,10.2204,10.234,175500.0
2009-10-01 12:00:00,15.01,15.01,14.98,14.99,102800.0,10.2408,10.2408,10.2204,10.2272,102800.0
2009-10-01 12:05:00,14.98,14.99,14.97,14.98,128400.0,10.2204,10.2272,10.2135,10.2204,128400.0
2009-10-01 12:10:00,14.98,15.03,14.98,15.02,152600.0,10.2204,10.2545,10.2204,10.2476,152600.0
2009-10-01 12:15:00,15.02,15.06,15.01,15.06,189800.0,10.2476,10.2749,10.2408,10.2749,189800.0
2009-10-01 12:20:00,15.06,15.06,15.05,15.05,43900.0,10.2749,10.2749,10.2681,10.2681,43900.0
2009-10-01 12:25:00,15.06,15.06,15.02,15.04,125500.0,10.2749,10.2749,10.2476,10.2613,125500.0
2009-10-01 12:30:00,15.04,15.05,15.02,15.04,83400.0,10.2613,10.2681,10.2476,10.2613,83400.0
2009-10-01 12:35:00,15.04,15.04,15.02,15.02,45400.0,10.2613,10.2613,10.2476,10.2476,45400.0
2009-10-01 12:40:00,15.01,15.01,14.98,14.98,58600.0,10.2408,10.2408,10.2204,10.2204,58600.0
2009-10-01 12:45:00,14.98,14.98,14.96,14.97,129700.0,10.2204,10.2204,10.2067,10.2135,129700.0
2009-10-01 12:50:00,14.97,15.01,14.96,15.0,267600.0,10.2135,10.2408,10.2067,10.234,267600.0
2009-10-01 12:55:00,15.0,15.01,14.95,14.95,60500.0,10.234,10.2408,10.1999,10.1999,60500.0
2009-10-01 13:00:00,14.95,14.97,14.95,14.97,120100.0,10.1999,10.2135,10.1999,10.2135,120100.0
2009-10-01 13:05:00,14.97,14.98,14.95,14.95,123400.0,10.2135,10.2204,10.1999,10.1999,123400.0
2009-10-01 13:10:00,14.96,14.96,14.92,14.92,40700.0,10.2067,10.2067,10.1794,10.1794,40700.0
2009-10-01 13:15:00,14.93,14.96,14.92,14.93,118000.0,10.1862,10.2067,10.1794,10.1862,118000.0
2009-10-01 13:20:00,14.93,14.93,14.89,14.89,151700.0,10.1862,10.1862,10.159,10.159,151700.0
2009-10-01 13:25:00,14.88,14.93,14.88,14.92,108200.0,10.1521,10.1862,10.1521,10.1794,108200.0
2009-10-01 13:30:00,14.92,14.94,14.9,14.93,189100.0,10.1794,10.1931,10.1658,10.1862,189100.0
2009-10-01 13:35:00,14.93,14.95,14.93,14.94,108300.0,10.1862,10.1999,10.1862,10.1931,108300.0
2009-10-01 13:40:00,14.94,14.98,14.94,14.97,116800.0,10.1931,10.2204,10.1931,10.2135,116800.0
2009-10-01 13:45:00,14.98,14.98,14.96,14.97,30100.0,10.2204,10.2204,10.2067,10.2135,30100.0
2009-10-01 13:50:00,14.96,14.97,14.94,14.95,98900.0,10.2067,10.2135,10.1931,10.1999,98900.0
2009-10-01 13:55:00,14.95,14.95,14.91,14.91,101400.0,10.1999,10.1999,10.1726,10.1726,101400.0
2009-10-01 14:00:00,14.92,14.92,14.91,14.92,70300.0,10.1794,10.1794,10.1726,10.1794,70300.0
2009-10-01 14:05:00,14.92,14.99,14.91,14.99,229400.0,10.1794,10.2272,10.1726,10.2272,229400.0
2009-10-01 14:10:00,14.98,14.99,14.98,14.98,48700.0,10.2204,10.2272,10.2204,10.2204,48700.0
2009-10-01 14:15:00,14.99,15.01,14.98,14.99,152200.0,10.2272,10.2408,10.2204,10.2272,152200.0
2009-10-01 14:20:00,14.99,14.99,14.98,14.99,62100.0,10.2272,10.2272,10.2204,10.2272,62100.0
2009-10-01 14:25:00,14.98,15.06,14.98,15.06,352400.0,10.2204,10.2749,10.2204,10.2749,352400.0
2009-10-01 14:30:00,15.06,15.08,15.05,15.06,325800.0,10.2749,10.2886,10.2681,10.2749,325800.0
2009-10-01 14:35:00,15.06,15.07,15.05,15.06,103600.0,10.2749,10.2818,10.2681,10.2749,103600.0
2009-10-01 14:40:00,15.06,15.07,15.02,15.04,262200.0,10.2749,10.2818,10.2476,10.2613,262200.0
2009-10-01 14:45:00,15.04,15.05,15.03,15.05,99000.0,10.2613,10.2681,10.2545,10.2681,99000.0
2009-10-01 14:50:00,15.05,15.1,15.04,15.09,325200.0,10.2681,10.3022,10.2613,10.2954,325200.0
2009-10-01 14:55:00,15.08,15.09,15.05,15.05,88200.0,10.2886,10.2954,10.2681,10.2681,88200.0
2009-10-01 15:00:00,15.05,15.06,15.01,15.02,146700.0,10.2681,10.2749,10.2408,10.2476,146700.0
2009-10-01 15:05:00,15.01,15.02,14.99,14.99,154300.0,10.2408,10.2476,10.2272,10.2272,154300.0
2009-10-01 15:10:00,14.99,15.01,14.95,15.0,270800.0,10.2272,10.2408,10.1999,10.234,270800.0
2009-10-01 15:15:00,15.01,15.01,14.99,15.0,200000.0,10.2408,10.2408,10.2272,10.234,200000.0
2009-10-01 15:20:00,15.0,15.01,14.99,15.0,404600.0,10.234,10.2408,10.2272,10.234,404600.0
2009-10-01 15:25:00,15.0,15.01,14.98,14.99,279900.0,10.234,10.2408,10.2204,10.2272,279900.0
2009-10-01 15:30:00,15.0,15.05,14.99,15.05,399800.0,10.234,10.2681,10.2272,10.2681,399800.0
2009-10-01 15:35:00,15.04,15.06,15.02,15.02,316300.0,10.2613,10.2749,10.2476,10.2476,316300.0
2009-10-01 15:40:00,15.02,15.08,15.01,15.01,659000.0,10.2476,10.2886,10.2408,10.2408,659000.0
2009-10-01 15:45:00,15.01,15.05,14.99,15.0,397400.0,10.2408,10.2681,10.2272,10.234,397400.0
2009-10-01 15:50:00,14.99,15.0,14.92,14.94,498600.0,10.2272,10.234,10.1794,10.1931,498600.0
2009-10-01 15:55:00,14.93,14.94,14.9,14.93,1251100.0,10.1862,10.1931,10.1658,10.1862,1251100.0
2009-10-02 09:30:00,14.78,14.8,14.68,14.69,431300.0,10.0839,10.0975,10.0157,10.0225,431300.0
2009-10-02 09:35:00,14.7,14.86,14.7,14.75,460900.0,10.0293,10.1385,10.0293,10.0634,460900.0
2009-10-02 09:40:00,14.74,14.77,14.7,14.73,481800.0,10.0566,10.0771,10.0293,10.0498,481800.0
2009-10-02 09:45:00,14.73,14.79,14.72,14.74,382800.0,10.0498,10.0907,10.043,10.0566,382800.0
2009-10-02 09:50:00,14.75,14.8,14.71,14.72,392900.0,10.0634,10.0975,10.0361,10.043,392900.0
2009-10-02 09:55:00,14.72,14.77,14.72,14.74,325800.0,10.043,10.0771,10.043,10.0566,325800.0
2009-10-02 10:00:00,14.74,14.86,14.73,14.85,492300.0,10.0566,10.1385,10.0498,10.1317,492300.0
2009-10-02 10:05:00,14.85,14.87,14.74,14.75,363000.0,10.1317,10.1453,10.0566,10.0634,363000.0
2009-10-02 10:10:00,14.75,14.8,14.71,14.72,330400.0,10.0634,10.0975,10.0361,10.043,330400.0
2009-10-02 10:15:00,14.71,14.72,14.63,14.64,602800.0,10.0361,10.043,9.9816,9.9884,602800.0
2009-10-02 10:20:00,14.64,14.72,14.64,14.72,253800.0,9.9884,10.043,9.9884,10.043,253800.0
2009-10-02 10:25:00,14.73,14.76,14.72,14.75,179900.0,10.0498,10.0703,10.043,10.0634,179900.0
2009-10-02 10:30:00,14.74,14.75,14.71,14.74,187500.0,10.0566,10.0634,10.0361,10.0566,187500.0
2009-10-02 10:35:00,14.74,14.79,14.74,14.78,234400.0,10.0566,10.0907,10.0566,10.0839,234400.0
2009-10-02 10:40:00,14.79,14.8,14.75,14.75,156700.0,10.0907,10.0975,10.0634,10.0634,156700.0
2009-10-02 10:45:00,14.75,14.75,14.66,14.66,160100.0,10.0634,10.0634,10.002,10.002,160100.0
2009-10-02 10:50:00,14.67,14.68,14.61,14.63,157300.0,10.0089,10.0157,9.9679,9.9816,157300.0
2009-10-02 10:55:00,14.64,14.65,14.62,14.64,69900.0,9.9884,9.9952,9.9747,9.9884,69900.0
2009-10-02 11:00:00,14.64,14.68,14.63,14.63,194300.0,9.9884,10.0157,9.9816,9.9816,194300.0
2009-10-02 11:05:00,14.63,14.64,14.61,14.62,195700.0,9.9816,9.9884,9.9679,9.9747,195700.0
2009-10-02 11:10:00,14.62,14.62,14.6,14.61,92100.0,9.9747,9.9747,9.9611,9.9679,92100.0
2009-10-02 11:15:00,14.62,14.67,14.6,14.6,111600.0,9.9747,10.0089,9.9611,9.9611,111600.0
2009-10-02 11:20:00,14.6,14.61,14.57,14.59,224800.0,9.9611,9.9679,9.9406,9.9543,224800.0
2009-10-02 11:25:00,14.59,14.59,14.56,14.57,104700.0,9.9543,9.9543,9.9338,9.9406,104700.0
2009-10-02 11:30:00,14.57,14.63,14.56,14.62,374400.0,9.9406,9.9816,9.9338,9.9747,374400.0
2009-10-02 11:35:00,14.61,14.61,14.57,14.57,133500.0,9.9679,9.9679,9.9406,9.9406,133500.0
2009-10-02 11:40:00,14.58,14.58,14.54,14.55,178000.0,9.9474,9.9474,9.9202,9.927,178000.0
2009-10-02 11:45:00,14.56,14.58,14.54,14.58,68600.0,9.9338,9.9474,9.9202,9.9474,68600.0
2009-10-02 11:50:00,14.58,14.61,14.58,14.59,59100.0,9.9474,9.9679,9.9474,9.9543,59100.0
2009-10-02 11:55:00,14.59,14.6,14.55,14.55,86000.0,9.9543,9.9611,9.927,9.927,86000.0
2009-10-02 12:00:00,14.56,14.58,14.55,14.56,103400.0,9.9338,9.9474,9.927,9.9338,103400.0
2009-10-02 12:05:00,14.57,14.59,14.55,14.56,335300.0,9.9406,9.9543,9.927,9.9338,335300.0
2009-10-02 12:10:00,14.56,14.57,14.53,14.53,143200.0,9.9338,9.9406,9.9133,9.9133,143200.0
2009-10-02 12:15:00,14.53,14.55,14.53,14.54,101300.0,9.9133,9.927,9.9133,9.9202,101300.0
2009-10-02 12:20:00,14.54,14.56,14.54,14.55,122100.0,9.9202,9.9338,9.9202,9.927,122100.0
2009-10-02 12:25:00,14.55,14.55,14.53,14.54,119000.0,9.927,9.927,9.9133,9.9202,119000.0
2009-10-02 12:30:00,14.54,14.58,14.53,14.58,140300.0,9.9202,9.9474,9.9133,9.9474,140300.0
2009-10-02 12:35:00,14.57,14.58,14.56,14.56,71800.0,9.9406,9.9474,9.9338,9.9338,71800.0
2009-10-02 12:40:00,14.56,14.58,14.53,14.53,198400.0,9.9338,9.9474,9.9133,9.9133,198400.0
2009-10-02 12:45:00,14.53,14.53,14.52,14.52,33200.0,9.9133,9.9133,9.9065,9.9065,33200.0
2009-10-02 12:50:00,14.52,14.53,14.51,14.53,129000.0,9.9065,9.9133,9.8997,9.9133,129000.0
2009-10-02 12:55:00,14.53,14.58,14.52,14.57,85400.0,9.9133,9.9474,9.9065,9.9406,85400.0
2009-10-02 13:00:00,14.58,14.6,14.57,14.57,151500.0,9.9474,9.9611,9.9406,9.9406,151500.0
2009-10-02 13:05:00,14.58,14.58,14.57,14.57,42700.0,9.9474,9.9474,9.9406,9.9406,42700.0
2009-10-02 13:10:00,14.57,14.63,14.57,14.62,221400.0,9.9406,9.9816,9.9406,9.9747,221400.0
2009-10-02 13:15:00,14.62,14.66,14.61,14.63,298500.0,9.9747,10.002,9.9679,9.9816,298500.0
2009-10-02 13:20:00,14.63,14.64,14.6,14.6,96200.0,9.9816,9.9884,9.9611,9.9611,96200.0
2009-10-02 13:25:00,14.6,14.65,14.6,14.64,74800.0,9.9611,9.9952,9.9611,9.9884,74800.0
2009-10-02 13:30:00,14.64,14.65,14.62,14.63,333700.0,9.9884,9.9952,9.9747,9.9816,333700.0
2009-10-02 13:35:00,14.63,14.63,14.59,14.6,137500.0,9.9816,9.9816,9.9543,9.9611,137500.0
2009-10-02 13:40:00,14.6,14.6,14.57,14.6,135900.0,9.9611,9.9611,9.9406,9.9611,135900.0
2009-10-02 13:45:00,14.6,14.61,14.59,14.59,137200.0,9.9611,9.9679,9.9543,9.9543,137200.0
2009-10-02 13:50:00,14.59,14.6,14.59,14.59,93700.0,9.9543,9.9611,9.9543,9.9543,93700.0
2009-10-02 13:55:00,14.6,14.6,14.57,14.58,197300.0,9.9611,9.9611,9.9406,9.9474,197300.0
2009-10-02 14:00:00,14.58,14.59,14.55,14.59,191900.0,9.9474,9.9543,9.927,9.9543,191900.0
2009-10-02 14:05:00,14.59,14.6,14.58,14.6,164600.0,9.9543,9.9611,9.9474,9.9611,164600.0
2009-10-02 14:10:00,14.6,14.6,14.59,14.59,48500.0,9.9611,9.9611,9.9543,9.9543,48500.0
2009-10-02 14:15:00,14.59,14.64,14.59,14.63,180900.0,9.9543,9.9884,9.9543,9.9816,180900.0
2009-10-02 14:20:00,14.64,14.67,14.63,14.67,284400.0,9.9884,10.0089,9.9816,10.0089,284400.0
2009-10-02 14:25:00,14.67,14.7,14.66,14.7,180800.0,10.0089,10.0293,10.002,10.0293,180800.0
2009-10-02 14:30:00,14.7,14.77,14.7,14.73,295200.0,10.0293,10.0771,10.0293,10.0498,295200.0
2009-10-02 14:35:00,14.73,14.73,14.7,14.7,81000.0,10.0498,10.0498,10.0293,10.0293,81000.0
2009-10-02 14:40:00,14.7,14.7,14.68,14.68,121500.0,10.0293,10.0293,10.0157,10.0157,121500.0
2009-10-02 14:45:00,14.68,14.71,14.67,14.7,345900.0,10.0157,10.0361,10.0089,10.0293,345900.0
2009-10-02 14:50:00,14.7,14.73,14.68,14.69,341900.0,10.0293,10.0498,10.0157,10.0225,341900.0
2009-10-02 14:55:00,14.69,14.7,14.68,14.68,119200.0,10.0225,10.0293,10.0157,10.0157,119200.0
2009-10-02 15:00:00,14.68,14.69,14.66,14.66,97300.0,10.0157,10.0225,10.002,10.002,97300.0
2009-10-02 15:05:00,14.66,14.67,14.65,14.65,125300.0,10.002,10.0089,9.9952,9.9952,125300.0
2009-10-02 15:10:00,14.65,14.65,14.6,14.6,327500.0,9.9952,9.9952,9.9611,9.9611,327500.0
2009-10-02 15:15:00,14.61,14.61,14.59,14.59,66800.0,9.9679,9.9679,9.9543,9.9543,66800.0
2009-10-02 15:20:00,14.59,14.6,14.58,14.58,101400.0,9.9543,9.9611,9.9474,9.9474,101400.0
2009-10-02 15:25:00,14.59,14.59,14.58,14.58,111700.0,9.9543,9.9543,9.9474,9.9474,111700.0
2009-10-02 15:30:00,14.58,14.62,14.57,14.61,203100.0,9.9474,9.9747,9.9406,9.9679,203100.0
2009-10-02 15:35:00,14.61,14.61,14.57,14.58,197800.0,9.9679,9.9679,9.9406,9.9474,197800.0
2009-10-02 15:40:00,14.58,14.59,14.58,14.58,136300.0,9.9474,9.9543,9.9474,9.9474,136300.0
2009-10-02 15:45:00,14.59,14.61,14.58,14.58,314600.0,9.9543,9.9679,9.9474,9.9474,314600.0
2009-10-02 15:50:00,14.58,14.59,14.53,14.57,363000.0,9.9474,9.9543,9.9133,9.9406,363000.0
2009-10-02 15:55:00,14.57,14.57,14.54,14.55,526900.0,9.9406,9.9406,9.9202,9.927,526900.0
2009-10-05 09:30:00,14.62,14.68,14.58,14.58,233200.0,9.9747,10.0157,9.9474,9.9474,233200.0
2009-10-05 09:35:00,14.58,14.58,14.4,14.51,551500.0,9.9474,9.9474,9.8246,9.8997,551500.0
2009-10-05 09:40:00,14.49,14.62,14.46,14.56,232100.0,9.886,9.9747,9.8656,9.9338,232100.0
2009-10-05 09:45:00,14.55,14.6,14.51,14.53,121000.0,9.927,9.9611,9.8997,9.9133,121000.0
2009-10-05 09:50:00,14.52,14.6,14.52,14.6,120400.0,9.9065,9.9611,9.9065,9.9611,120400.0
2009-10-05 09:55:00,14.6,14.61,14.55,14.56,126300.0,9.9611,9.9679,9.927,9.9338,126300.0
2009-10-05 10:00:00,14.56,14.6,14.48,14.49,655900.0,9.9338,9.9611,9.8792,9.886,655900.0
2009-10-05 10:05:00,14.49,14.51,14.4,14.45,341000.0,9.886,9.8997,9.8246,9.8588,341000.0
2009-10-05 10:10:00,14.45,14.49,14.43,14.45,488400.0,9.8588,9.886,9.8451,9.8588,488400.0
2009-10-05 10:15:00,14.45,14.54,14.44,14.51,246800.0,9.8588,9.9202,9.8519,9.8997,246800.0
2009-10-05 10:20:00,14.5,14.61,14.5,14.6,382200.0,9.8929,9.9679,9.8929,9.9611,382200.0
2009-10-05 10:25:00,14.6,14.67,14.59,14.67,331200.0,9.9611,10.0089,9.9543,10.0089,331200.0
2009-10-05 10:30:00,14.67,14.69,14.63,14.63,198000.0,10.0089,10.0225,9.9816,9.9816,198000.0
2009-10-05 10:35:00,14.63,14.8,14.63,14.8,379900.0,9.9816,10.0975,9.9816,10.0975,379900.0
2009-10-05 10:40:00,14.8,14.8,14.73,14.8,283100.0,10.0975,10.0975,10.0498,10.0975,283100.0
2009-10-05 10:45:00,14.79,14.81,14.74,14.76,213900.0,10.0907,10.1044,10.0566,10.0703,213900.0
2009-10-05 10:50:00,14.77,14.77,14.7,14.75,186400.0,10.0771,10.0771,10.0293,10.0634,186400.0
2009-10-05 10:55:00,14.74,14.8,14.71,14.79,254400.0,10.0566,10.0975,10.0361,10.0907,254400.0
2009-10-05 11:00:00,14.8,14.82,14.76,14.77,685100.0,10.0975,10.1112,10.0703,10.0771,685100.0
2009-10-05 11:05:00,14.78,14.82,14.76,14.8,379100.0,10.0839,10.1112,10.0703,10.0975,379100.0
2009-10-05 11:10:00,14.8,14.81,14.78,14.79,148800.0,10.0975,10.1044,10.0839,10.0907,148800.0
2009-10-05 11:15:00,14.8,14.8,14.74,14.74,81000.0,10.0975,10.0975,10.0566,10.0566,81000.0
2009-10-05 11:20:00,14.74,14.75,14.74,14.74,112000.0,10.0566,10.0634,10.0566,10.0566,112000.0
2009-10-05 11:25:00,14.74,14.74,14.72,14.73,274400.0,10.0566,10.0566,10.043,10.0498,274400.0
2009-10-05 11:30:00,14.73,14.75,14.72,14.73,202600.0,10.0498,10.0634,10.043,10.0498,202600.0
2009-10-05 11:35:00,14.72,14.73,14.67,14.69,267800.0,10.043,10.0498,10.0089,10.0225,267800.0
2009-10-05 11:40:00,14.69,14.7,14.68,14.69,133300.0,10.0225,10.0293,10.0157,10.0225,133300.0
2009-10-05 11:45:00,14.68,14.7,14.68,14.7,104700.0,10.0157,10.0293,10.0157,10.0293,104700.0
2009-10-05 11:50:00,14.69,14.75,14.69,14.71,250400.0,10.0225,10.0634,10.0225,10.0361,250400.0
2009-10-05 11:55:00,14.71,14.72,14.67,14.72,405000.0,10.0361,10.043,10.0089,10.043,405000.0
2009-10-05 12:00:00,14.72,14.74,14.71,14.72,181900.0,10.043,10.0566,10.0361,10.043,181900.0
2009-10-05 12:05:00,14.71,14.72,14.69,14.69,132900.0,10.0361,10.043,10.0225,10.0225,132900.0
2009-10-05 12:10:00,14.7,14.7,14.68,14.69,84300.0,10.0293,10.0293,10.0157,10.0225,84300.0
2009-10-05 12:15:00,14.69,14.71,14.67,14.67,113200.0,10.0225,10.0361,10.0089,10.0089,113200.0
2009-10-05 12:20:00,14.67,14.7,14.67,14.7,156300.0,10.0089,10.0293,10.0089,10.0293,156300.0
2009-10-05 12:25:00,14.7,14.71,14.69,14.69,129300.0,10.0293,10.0361,10.0225,10.0225,129300.0
2009-10-05 12:30:00,14.69,14.69,14.67,14.67,78500.0,10.0225,10.0225,10.0089,10.0089,78500.0
2009-10-05 12:35:00,14.67,14.69,14.67,14.68,189800.0,10.0089,10.0225,10.0089,10.0157,189800.0
2009-10-05 12:40:00,14.69,14.7,14.67,14.68,330800.0,10.0225,10.0293,10.0089,10.0157,330800.0
2009-10-05 12:45:00,14.68,14.7,14.67,14.67,187800.0,10.0157,10.0293,10.0089,10.0089,187800.0
2009-10-05 12:50:00,14.67,14.68,14.66,14.66,82600.0,10.0089,10.0157,10.002,10.002,82600.0
2009-10-05 12:55:00,14.66,14.67,14.65,14.66,228700.0,10.002,10.0089,9.9952,10.002,228700.0
2009-10-05 13:00:00,14.66,14.69,14.66,14.68,151500.0,10.002,10.0225,10.002,10.0157,151500.0
2009-10-05 13:05:00,14.68,14.69,14.67,14.67,59300.0,10.0157,10.0225,10.0089,10.0089,59300.0
2009-10-05 13:10:00,14.67,14.68,14.66,14.67,163200.0,10.0089,10.0157,10.002,10.0089,163200.0
2009-10-05 13:15:00,14.67,14.71,14.67,14.7,264000.0,10.0089,10.0361,10.0089,10.0293,264000.0
2009-10-05 13:20:00,14.7,14.72,14.7,14.71,150500.0,10.0293,10.043,10.0293,10.0361,150500.0
2009-10-05 13:25:00,14.7,14.75,14.7,14.72,170000.0,10.0293,10.0634,10.0293,10.043,170000.0
2009-10-05 13:30:00,14.73,14.73,14.71,14.71,78700.0,10.0498,10.0498,10.0361,10.0361,78700.0
2009-10-05 13:35:00,14.71,14.72,14.7,14.7,66200.0,10.0361,10.043,10.0293,10.0293,66200.0
2009-10-05 13:40:00,14.7,14.73,14.7,14.73,170900.0,10.0293,10.0498,10.0293,10.0498,170900.0
2009-10-05 13:45:00,14.72,14.76,14.72,14.76,154400.0,10.043,10.0703,10.043,10.0703,154400.0
2009-10-05 13:50:00,14.76,14.78,14.76,14.78,84700.0,10.0703,10.0839,10.0703,10.0839,84700.0
2009-10-05 13:55:00,14.78,14.78,14.74,14.74,120400.0,10.0839,10.0839,10.0566,10.0566,120400.0
2009-10-05 14:00:00,14.74,14.75,14.73,14.75,95500.0,10.0566,10.0634,10.0498,10.0634,95500.0
2009-10-05 14:05:00,14.74,14.75,14.72,14.72,76600.0,10.0566,10.0634,10.043,10.043,76600.0
2009-10-05 14:10:00,14.72,14.74,14.71,14.74,146400.0,10.043,10.0566,10.0361,10.0566,146400.0
2009-10-05 14:15:00,14.73,14.74,14.72,14.73,75400.0,10.0498,10.0566,10.043,10.0498,75400.0
2009-10-05 14:20:00,14.72,14.73,14.7,14.7,130200.0,10.043,10.0498,10.0293,10.0293,130200.0
2009-10-05 14:25:00,14.71,14.74,14.7,14.73,80200.0,10.0361,10.0566,10.0293,10.0498,80200.0
2009-10-05 14:30:00,14.73,14.75,14.73,14.74,62200.0,10.0498,10.0634,10.0498,10.0566,62200.0
2009-10-05 14:35:00,14.74,14.8,14.74,14.78,209200.0,10.0566,10.0975,10.0566,10.0839,209200.0
2009-10-05 14:40:00,14.78,14.81,14.77,14.8,197000.0,10.0839,10.1044,10.0771,10.0975,197000.0
2009-10-05 14:45:00,14.81,14.86,14.8,14.85,226100.0,10.1044,10.1385,10.0975,10.1317,226100.0
2009-10-05 14:50:00,14.85,14.88,14.84,14.87,165700.0,10.1317,10.1521,10.1248,10.1453,165700.0
2009-10-05 14:55:00,14.87,14.92,14.85,14.87,279100.0,10.1453,10.1794,10.1317,10.1453,279100.0
2009-10-05 15:00:00,14.87,14.88,14.85,14.88,416000.0,10.1453,10.1521,10.1317,10.1521,416000.0
2009-10-05 15:05:00,14.87,14.89,14.85,14.87,278600.0,10.1453,10.159,10.1317,10.1453,278600.0
2009-10-05 15:10:00,14.87,14.9,14.86,14.87,291000.0,10.1453,10.1658,10.1385,10.1453,291000.0
2009-10-05 15:15:00,14.87,14.88,14.82,14.86,286200.0,10.1453,10.1521,10.1112,10.1385,286200.0
2009-10-05 15:20:00,14.85,14.86,14.83,14.84,131900.0,10.1317,10.1385,10.118,10.1248,131900.0
2009-10-05 15:25:00,14.83,14.84,14.82,14.83,210400.0,10.118,10.1248,10.1112,10.118,210400.0
2009-10-05 15:30:00,14.83,14.84,14.81,14.81,144600.0,10.118,10.1248,10.1044,10.1044,144600.0
2009-10-05 15:35:00,14.81,14.85,14.8,14.8,270000.0,10.1044,10.1317,10.0975,10.0975,270000.0
2009-10-05 15:40:00,14.81,14.81,14.77,14.81,283700.0,10.1044,10.1044,10.0771,10.1044,283700.0
2009-10-05 15:45:00,14.81,14.84,14.79,14.83,261700.0,10.1044,10.1248,10.0907,10.118,261700.0
2009-10-05 15:50:00,14.84,14.84,14.78,14.79,482900.0,10.1248,10.1248,10.0839,10.0907,482900.0
2009-10-05 15:55:00,14.79,14.81,14.78,14.79,499100.0,10.0907,10.1044,10.0839,10.0907,499100.0
2009-10-06 09:30:00,15.35,15.5,15.28,15.4,1457700.0,10.4728,10.5751,10.425,10.5069,1457700.0
2009-10-06 09:35:00,15.39,15.53,15.3,15.52,1070600.0,10.5001,10.5956,10.4387,10.5888,1070600.0
2009-10-06 09:40:00,15.53,15.7,15.52,15.65,1490100.0,10.5956,10.7116,10.5888,10.6775,1490100.0
2009-10-06 09:45:00,15.65,15.75,15.57,15.58,1280000.0,10.6775,10.7457,10.6229,10.6297,1280000.0
2009-10-06 09:50:00,15.59,15.7,15.57,15.66,633400.0,10.6365,10.7116,10.6229,10.6843,633400.0
2009-10-06 09:55:00,15.66,15.75,15.65,15.71,589600.0,10.6843,10.7457,10.6775,10.7184,589600.0
2009-10-06 10:00:00,15.71,15.79,15.7,15.74,677700.0,10.7184,10.773,10.7116,10.7389,677700.0
2009-10-06 10:05:00,15.75,15.78,15.66,15.66,288000.0,10.7457,10.7662,10.6843,10.6843,288000.0
2009-10-06 10:10:00,15.67,15.69,15.58,15.66,514400.0,10.6911,10.7048,10.6297,10.6843,514400.0
2009-10-06 10:15:00,15.67,15.7,15.66,15.7,205400.0,10.6911,10.7116,10.6843,10.7116,205400.0
2009-10-06 10:20:00,15.7,15.7,15.61,15.68,294400.0,10.7116,10.7116,10.6502,10.6979,294400.0
2009-10-06 10:25:00,15.69,15.69,15.56,15.6,371600.0,10.7048,10.7048,10.6161,10.6434,371600.0
2009-10-06 10:30:00,15.59,15.61,15.55,15.57,392100.0,10.6365,10.6502,10.6092,10.6229,392100.0
2009-10-06 10:35:00,15.57,15.58,15.52,15.53,216100.0,10.6229,10.6297,10.5888,10.5956,216100.0
2009-10-06 10:40:00,15.53,15.62,15.52,15.6,201000.0,10.5956,10.657,10.5888,10.6434,201000.0
2009-10-06 10:45:00,15.59,15.63,15.59,15.62,167300.0,10.6365,10.6638,10.6365,10.657,167300.0
2009-10-06 10:50:00,15.62,15.64,15.61,15.63,119200.0,10.657,10.6707,10.6502,10.6638,119200.0
2009-10-06 10:55:00,15.64,15.7,15.63,15.69,233000.0,10.6707,10.7116,10.6638,10.7048,233000.0
2009-10-06 11:00:00,15.69,15.69,15.66,15.67,118300.0,10.7048,10.7048,10.6843,10.6911,118300.0
2009-10-06 11:05:00,15.66,15.74,15.66,15.74,251100.0,10.6843,10.7389,10.6843,10.7389,251100.0
2009-10-06 11:10:00,15.74,15.75,15.71,15.72,232000.0,10.7389,10.7457,10.7184,10.7252,232000.0
2009-10-06 11:15:00,15.72,15.75,15.71,15.75,217700.0,10.7252,10.7457,10.7184,10.7457,217700.0
2009-10-06 11:20:00,15.75,15.75,15.71,15.71,148800.0,10.7457,10.7457,10.7184,10.7184,148800.0
2009-10-06 11:25:00,15.72,15.77,15.71,15.75,207500.0,10.7252,10.7593,10.7184,10.7457,207500.0
2009-10-06 11:30:00,15.75,15.75,15.71,15.72,108400.0,10.7457,10.7457,10.7184,10.7252,108400.0
2009-10-06 11:35:00,15.71,15.73,15.71,15.72,87500.0,10.7184,10.7321,10.7184,10.7252,87500.0
2009-10-06 11:40:00,15.71,15.72,15.66,15.66,165800.0,10.7184,10.7252,10.6843,10.6843,165800.0
2009-10-06 11:45:00,15.67,15.69,15.63,15.69,147000.0,10.6911,10.7048,10.6638,10.7048,147000.0
2009-10-06 11:50:00,15.69,15.69,15.65,15.66,158000.0,10.7048,10.7048,10.6775,10.6843,158000.0
2009-10-06 11:55:00,15.66,15.67,15.65,15.66,63300.0,10.6843,10.6911,10.6775,10.6843,63300.0
2009-10-06 12:00:00,15.67,15.68,15.66,15.67,64900.0,10.6911,10.6979,10.6843,10.6911,64900.0
2009-10-06 12:05:00,15.68,15.68,15.67,15.67,46900.0,10.6979,10.6979,10.6911,10.6911,46900.0
2009-10-06 12:10:00,15.67,15.68,15.67,15.67,51500.0,10.6911,10.6979,10.6911,10.6911,51500.0
2009-10-06 12:15:00,15.68,15.68,15.67,15.67,50500.0,10.6979,10.6979,10.6911,10.6911,50500.0
2009-10-06 12:20:00,15.68,15.69,15.65,15.68,204500.0,10.6979,10.7048,10.6775,10.6979,204500.0
2009-10-06 12:25:00,15.67,15.69,15.67,15.69,59500.0,10.6911,10.7048,10.6911,10.7048,59500.0
2009-10-06 12:30:00,15.69,15.69,15.68,15.69,40800.0,10.7048,10.7048,10.6979,10.7048,40800.0
2009-10-06 12:35:00,15.68,15.72,15.68,15.72,131100.0,10.6979,10.7252,10.6979,10.7252,131100.0
2009-10-06 12:40:00,15.72,15.72,15.71,15.72,88400.0,10.7252,10.7252,10.7184,10.7252,88400.0
2009-10-06 12:45:00,15.72,15.72,15.7,15.72,158000.0,10.7252,10.7252,10.7116,10.7252,158000.0
2009-10-06 12:50:00,15.72,15.78,15.71,15.78,453600.0,10.7252,10.7662,10.7184,10.7662,453600.0
2009-10-06 12:55:00,15.78,15.78,15.77,15.78,103100.0,10.7662,10.7662,10.7593,10.7662,103100.0
2009-10-06 13:00:00,15.78,15.81,15.77,15.81,377100.0,10.7662,10.7866,10.7593,10.7866,377100.0
2009-10-06 13:05:00,15.81,15.81,15.74,15.74,335300.0,10.7866,10.7866,10.7389,10.7389,335300.0
2009-10-06 13:10:00,15.75,15.78,15.74,15.78,187600.0,10.7457,10.7662,10.7389,10.7662,187600.0
2009-10-06 13:15:00,15.77,15.8,15.77,15.8,144500.0,10.7593,10.7798,10.7593,10.7798,144500.0
2009-10-06 13:20:00,15.8,15.8,15.79,15.79,133600.0,10.7798,10.7798,10.773,10.773,133600.0
2009-10-06 13:25:00,15.79,15.8,15.76,15.76,171300.0,10.773,10.7798,10.7525,10.7525,171300.0
2009-10-06 13:30:00,15.76,15.76,15.71,15.72,191400.0,10.7525,10.7525,10.7184,10.7252,191400.0
2009-10-06 13:35:00,15.72,15.74,15.71,15.71,171000.0,10.7252,10.7389,10.7184,10.7184,171000.0
2009-10-06 13:40:00,15.72,15.72,15.67,15.67,69300.0,10.7252,10.7252,10.6911,10.6911,69300.0
2009-10-06 13:45:00,15.67,15.68,15.67,15.68,67300.0,10.6911,10.6979,10.6911,10.6979,67300.0
2009-10-06 13:50:00,15.67,15.68,15.63,15.65,169200.0,10.6911,10.6979,10.6638,10.6775,169200.0
2009-10-06 13:55:00,15.66,15.68,15.64,15.64,167200.0,10.6843,10.6979,10.6707,10.6707,167200.0
2009-10-06 14:00:00,15.65,15.65,15.62,15.62,140900.0,10.6775,10.6775,10.657,10.657,140900.0
2009-10-06 14:05:00,15.62,15.62,15.57,15.6,206100.0,10.657,10.657,10.6229,10.6434,206100.0
2009-10-06 14:10:00,15.6,15.64,15.58,15.64,288400.0,10.6434,10.6707,10.6297,10.6707,288400.0
2009-10-06 14:15:00,15.64,15.64,15.61,15.61,166000.0,10.6707,10.6707,10.6502,10.6502,166000.0
2009-10-06 14:20:00,15.61,15.62,15.55,15.58,247300.0,10.6502,10.657,10.6092,10.6297,247300.0
2009-10-06 14:25:00,15.58,15.59,15.55,15.57,166700.0,10.6297,10.6365,10.6092,10.6229,166700.0
2009-10-06 14:30:00,15.57,15.57,15.51,15.52,510000.0,10.6229,10.6229,10.582,10.5888,510000.0
2009-10-06 14:35:00,15.52,15.56,15.49,15.55,587900.0,10.5888,10.6161,10.5683,10.6092,587900.0
2009-10-06 14:40:00,15.54,15.55,15.5,15.52,255500.0,10.6024,10.6092,10.5751,10.5888,255500.0
2009-10-06 14:45:00,15.52,15.53,15.49,15.52,408000.0,10.5888,10.5956,10.5683,10.5888,408000.0
2009-10-06 14:50:00,15.51,15.53,15.48,15.5,318500.0,10.582,10.5956,10.5615,10.5751,318500.0
2009-10-06 14:55:00,15.5,15.51,15.48,15.51,216400.0,10.5751,10.582,10.5615,10.582,216400.0
2009-10-06 15:00:00,15.51,15.51,15.5,15.5,122300.0,10.582,10.582,10.5751,10.5751,122300.0
2009-10-06 15:05:00,15.5,15.52,15.5,15.52,310700.0,10.5751,10.5888,10.5751,10.5888,310700.0
2009-10-06 15:10:00,15.51,15.54,15.5,15.51,495100.0,10.582,10.6024,10.5751,10.582,495100.0
2009-10-06 15:15:00,15.51,15.51,15.49,15.5,254000.0,10.582,10.582,10.5683,10.5751,254000.0
2009-10-06 15:20:00,15.5,15.5,15.49,15.5,154000.0,10.5751,10.5751,10.5683,10.5751,154000.0
2009-10-06 15:25:00,15.5,15.53,15.47,15.49,970300.0,10.5751,10.5956,10.5547,10.5683,970300.0
2009-10-06 15:30:00,15.49,15.54,15.48,15.53,238900.0,10.5683,10.6024,10.5615,10.5956,238900.0
2009-10-06 15:35:00,15.53,15.54,15.51,15.53,301700.0,10.5956,10.6024,10.582,10.5956,301700.0
2009-10-06 15:40:00,15.53,15.54,15.48,15.5,582600.0,10.5956,10.6024,10.5615,10.5751,582600.0
2009-10-06 15:45:00,15.5,15.52,15.48,15.52,383600.0,10.5751,10.5888,10.5615,10.5888,383600.0
2009-10-06 15:50:00,15.52,15.52,15.49,15.5,844600.0,10.5888,10.5888,10.5683,10.5751,844600.0
2009-10-06 15:55:00,15.5,15.5,15.47,15.49,1263600.0,10.5751,10.5751,10.5547,10.5683,1263600.0
2009-10-07 09:30:00,15.49,15.65,15.4,15.61,437700.0,10.5683,10.6775,10.5069,10.6502,437700.0
2009-10-07 09:35:00,15.61,15.75,15.58,15.65,385900.0,10.6502,10.7457,10.6297,10.6775,385900.0
2009-10-07 09:40:00,15.65,15.78,15.64,15.68,351800.0,10.6775,10.7662,10.6707,10.6979,351800.0
2009-10-07 09:45:00,15.69,15.74,15.61,15.68,248600.0,10.7048,10.7389,10.6502,10.6979,248600.0
2009-10-07 09:50:00,15.68,15.72,15.6,15.63,243200.0,10.6979,10.7252,10.6434,10.6638,243200.0
2009-10-07 09:55:00,15.63,15.71,15.6,15.69,436000.0,10.6638,10.7184,10.6434,10.7048,436000.0
2009-10-07 10:00:00,15.68,15.72,15.65,15.71,221100.0,10.6979,10.7252,10.6775,10.7184,221100.0
2009-10-07 10:05:00,15.71,15.72,15.69,15.71,136200.0,10.7184,10.7252,10.7048,10.7184,136200.0
2009-10-07 10:10:00,15.7,15.74,15.69,15.71,187100.0,10.7116,10.7389,10.7048,10.7184,187100.0
2009-10-07 10:15:00,15.72,15.79,15.7,15.77,229400.0,10.7252,10.773,10.7116,10.7593,229400.0
2009-10-07 10:20:00,15.77,15.79,15.74,15.75,142700.0,10.7593,10.773,10.7389,10.7457,142700.0
2009-10-07 10:25:00,15.75,15.76,15.65,15.65,150700.0,10.7457,10.7525,10.6775,10.6775,150700.0
2009-10-07 10:30:00,15.65,15.68,15.57,15.59,294300.0,10.6775,10.6979,10.6229,10.6365,294300.0
2009-10-07 10:35:00,15.59,15.63,15.56,15.6,241600.0,10.6365,10.6638,10.6161,10.6434,241600.0
2009-10-07 10:40:00,15.6,15.61,15.55,15.56,168500.0,10.6434,10.6502,10.6092,10.6161,168500.0
2009-10-07 10:45:00,15.55,15.56,15.48,15.48,115300.0,10.6092,10.6161,10.5615,10.5615,115300.0
2009-10-07 10:50:00,15.48,15.59,15.47,15.57,135000.0,10.5615,10.6365,10.5547,10.6229,135000.0
2009-10-07 10:55:00,15.57,15.57,15.53,15.56,103000.0,10.6229,10.6229,10.5956,10.6161,103000.0
2009-10-07 11:00:00,15.54,15.62,15.54,15.61,97000.0,10.6024,10.657,10.6024,10.6502,97000.0
2009-10-07 11:05:00,15.6,15.62,15.59,15.59,53900.0,10.6434,10.657,10.6365,10.6365,53900.0
2009-10-07 11:10:00,15.58,15.61,15.56,15.57,206300.0,10.6297,10.6502,10.6161,10.6229,206300.0
2009-10-07 11:15:00,15.56,15.59,15.55,15.56,99100.0,10.6161,10.6365,10.6092,10.6161,99100.0
2009-10-07 11:20:00,15.57,15.57,15.56,15.57,13900.0,10.6229,10.6229,10.6161,10.6229,13900.0
2009-10-07 11:25:00,15.57,15.57,15.56,15.57,34400.0,10.6229,10.6229,10.6161,10.6229,34400.0
2009-10-07 11:30:00,15.56,15.58,15.55,15.55,70500.0,10.6161,10.6297,10.6092,10.6092,70500.0
2009-10-07 11:35:00,15.56,15.56,15.53,15.55,63100.0,10.6161,10.6161,10.5956,10.6092,63100.0
2009-10-07 11:40:00,15.56,15.56,15.51,15.53,99000.0,10.6161,10.6161,10.582,10.5956,99000.0
2009-10-07 11:45:00,15.52,15.55,15.51,15.52,78400.0,10.5888,10.6092,10.582,10.5888,78400.0
2009-10-07 11:50:00,15.52,15.55,15.51,15.52,75800.0,10.5888,10.6092,10.582,10.5888,75800.0
2009-10-07 11:55:00,15.51,15.52,15.44,15.44,171900.0,10.582,10.5888,10.5342,10.5342,171900.0
2009-10-07 12:00:00,15.44,15.52,15.42,15.51,186600.0,10.5342,10.5888,10.5206,10.582,186600.0
2009-10-07 12:05:00,15.5,15.5,15.48,15.48,49900.0,10.5751,10.5751,10.5615,10.5615,49900.0
2009-10-07 12:10:00,15.49,15.49,15.44,15.44,122700.0,10.5683,10.5683,10.5342,10.5342,122700.0
2009-10-07 12:15:00,15.45,15.47,15.44,15.46,37500.0,10.541,10.5547,10.5342,10.5478,37500.0
2009-10-07 12:20:00,15.47,15.49,15.46,15.49,57200.0,10.5547,10.5683,10.5478,10.5683,57200.0
2009-10-07 12:25:00,15.48,15.49,15.47,15.48,13900.0,10.5615,10.5683,10.5547,10.5615,13900.0
2009-10-07 12:30:00,15.47,15.48,15.44,15.47,114600.0,10.5547,10.5615,10.5342,10.5547,114600.0
2009-10-07 12:35:00,15.45,15.48,15.45,15.47,61000.0,10.541,10.5615,10.541,10.5547,61000.0
2009-10-07 12:40:00,15.47,15.48,15.46,15.46,125000.0,10.5547,10.5615,10.5478,10.5478,125000.0
2009-10-07 12:45:00,15.46,15.48,15.45,15.48,57200.0,10.5478,10.5615,10.541,10.5615,57200.0
2009-10-07 12:50:00,15.48,15.5,15.48,15.48,81300.0,10.5615,10.5751,10.5615,10.5615,81300.0
2009-10-07 12:55:00,15.48,15.49,15.47,15.48,31200.0,10.5615,10.5683,10.5547,10.5615,31200.0
2009-10-07 13:00:00,15.48,15.5,15.47,15.49,104400.0,10.5615,10.5751,10.5547,10.5683,104400.0
2009-10-07 13:05:00,15.5,15.5,15.46,15.47,104300.0,10.5751,10.5751,10.5478,10.5547,104300.0
2009-10-07 13:10:00,15.47,15.5,15.46,15.5,69900.0,10.5547,10.5751,10.5478,10.5751,69900.0
2009-10-07 13:15:00,15.49,15.5,15.49,15.49,31100.0,10.5683,10.5751,10.5683,10.5683,31100.0
2009-10-07 13:20:00,15.5,15.5,15.49,15.49,90600.0,10.5751,10.5751,10.5683,10.5683,90600.0
2009-10-07 13:25:00,15.49,15.5,15.48,15.49,90200.0,10.5683,10.5751,10.5615,10.5683,90200.0
2009-10-07 13:30:00,15.49,15.5,15.49,15.5,78200.0,10.5683,10.5751,10.5683,10.5751,78200.0
2009-10-07 13:35:00,15.49,15.52,15.49,15.51,247200.0,10.5683,10.5888,10.5683,10.582,247200.0
2009-10-07 13:40:00,15.51,15.51,15.44,15.44,77500.0,10.582,10.582,10.5342,10.5342,77500.0
2009-10-07 13:45:00,15.45,15.45,15.42,15.43,75200.0,10.541,10.541,10.5206,10.5274,75200.0
2009-10-07 13:50:00,15.43,15.46,15.43,15.45,60400.0,10.5274,10.5478,10.5274,10.541,60400.0
2009-10-07 13:55:00,15.46,15.48,15.44,15.47,76300.0,10.5478,10.5615,10.5342,10.5547,76300.0
2009-10-07 14:00:00,15.48,15.48,15.43,15.45,81100.0,10.5615,10.5615,10.5274,10.541,81100.0
2009-10-07 14:05:00,15.45,15.45,15.43,15.44,35400.0,10.541,10.541,10.5274,10.5342,35400.0
2009-10-07 14:10:00,15.43,15.47,15.42,15.46,127200.0,10.5274,10.5547,10.5206,10.5478,127200.0
2009-10-07 14:15:00,15.45,15.45,15.42,15.44,97900.0,10.541,10.541,10.5206,10.5342,97900.0
2009-10-07 14:20:00,15.45,15.45,15.42,15.43,87200.0,10.541,10.541,10.5206,10.5274,87200.0
2009-10-07 14:25:00,15.42,15.44,15.41,15.44,46300.0,10.5206,10.5342,10.5137,10.5342,46300.0
2009-10-07 14:30:00,15.44,15.44,15.42,15.43,62700.0,10.5342,10.5342,10.5206,10.5274,62700.0
2009-10-07 14:35:00,15.43,15.43,15.41,15.42,77500.0,10.5274,10.5274,10.5137,10.5206,77500.0
2009-10-07 14:40:00,15.43,15.43,15.37,15.39,183000.0,10.5274,10.5274,10.4864,10.5001,183000.0
2009-10-07 14:45:00,15.39,15.42,15.39,15.4,177800.0,10.5001,10.5206,10.5001,10.5069,177800.0
2009-10-07 14:50:00,15.41,15.42,15.4,15.42,101700.0,10.5137,10.5206,10.5069,10.5206,101700.0
2009-10-07 14:55:00,15.42,15.42,15.41,15.41,51800.0,10.5206,10.5206,10.5137,10.5137,51800.0
2009-10-07 15:00:00,15.41,15.42,15.4,15.4,72200.0,10.5137,10.5206,10.5069,10.5069,72200.0
2009-10-07 15:05:00,15.41,15.41,15.4,15.41,34000.0,10.5137,10.5137,10.5069,10.5137,34000.0
2009-10-07 15:10:00,15.41,15.44,15.39,15.44,193900.0,10.5137,10.5342,10.5001,10.5342,193900.0
2009-10-07 15:15:00,15.44,15.45,15.4,15.4,190600.0,10.5342,10.541,10.5069,10.5069,190600.0
2009-10-07 15:20:00,15.4,15.42,15.39,15.4,261600.0,10.5069,10.5206,10.5001,10.5069,261600.0
2009-10-07 15:25:00,15.4,15.4,15.39,15.4,264500.0,10.5069,10.5069,10.5001,10.5069,264500.0
2009-10-07 15:30:00,15.4,15.4,15.38,15.39,178700.0,10.5069,10.5069,10.4933,10.5001,178700.0
2009-10-07 15:35:00,15.38,15.43,15.38,15.43,258000.0,10.4933,10.5274,10.4933,10.5274,258000.0
2009-10-07 15:40:00,15.42,15.45,15.41,15.41,157800.0,10.5206,10.541,10.5137,10.5137,157800.0
2009-10-07 15:45:00,15.42,15.44,15.41,15.41,194700.0,10.5206,10.5342,10.5137,10.5137,194700.0
2009-10-07 15:50:00,15.41,15.44,15.35,15.36,862000.0,10.5137,10.5342,10.4728,10.4796,862000.0
2009-10-07 15:55:00,15.37,15.38,15.36,15.37,774500.0,10.4864,10.4933,10.4796,10.4864,774500.0
2009-10-08 09:30:00,15.6,15.8,15.6,15.78,609200.0,10.6434,10.7798,10.6434,10.7662,609200.0
2009-10-08 09:35:00,15.77,15.78,15.6,15.72,365700.0,10.7593,10.7662,10.6434,10.7252,365700.0
2009-10-08 09:40:00,15.72,15.72,15.64,15.66,181500.0,10.7252,10.7252,10.6707,10.6843,181500.0
2009-10-08 09:45:00,15.66,15.7,15.62,15.68,90800.0,10.6843,10.7116,10.657,10.6979,90800.0
2009-10-08 09:50:00,15.68,15.68,15.57,15.59,224100.0,10.6979,10.6979,10.6229,10.6365,224100.0
2009-10-08 09:55:00,15.58,15.6,15.55,15.6,202600.0,10.6297,10.6434,10.6092,10.6434,202600.0
2009-10-08 10:00:00,15.6,15.62,15.51,15.53,284500.0,10.6434,10.657,10.582,10.5956,284500.0
2009-10-08 10:05:00,15.52,15.53,15.45,15.5,126100.0,10.5888,10.5956,10.541,10.5751,126100.0
2009-10-08 10:10:00,15.49,15.51,15.44,15.51,190600.0,10.5683,10.582,10.5342,10.582,190600.0
2009-10-08 10:15:00,15.51,15.53,15.46,15.49,152100.0,10.582,10.5956,10.5478,10.5683,152100.0
2009-10-08 10:20:00,15.49,15.53,15.43,15.5,353900.0,10.5683,10.5956,10.5274,10.5751,353900.0
2009-10-08 10:25:00,15.49,15.51,15.47,15.5,138800.0,10.5683,10.582,10.5547,10.5751,138800.0
2009-10-08 10:30:00,15.5,15.56,15.47,15.51,244500.0,10.5751,10.6161,10.5547,10.582,244500.0
2009-10-08 10:35:00,15.51,15.57,15.5,15.57,150200.0,10.582,10.6229,10.5751,10.6229,150200.0
2009-10-08 10:40:00,15.56,15.57,15.53,15.57,179000.0,10.6161,10.6229,10.5956,10.6229,179000.0
2009-10-08 10:45:00,15.57,15.6,15.54,15.54,112700.0,10.6229,10.6434,10.6024,10.6024,112700.0
2009-10-08 10:50:00,15.53,15.57,15.53,15.56,59100.0,10.5956,10.6229,10.5956,10.6161,59100.0
2009-10-08 10:55:00,15.57,15.65,15.57,15.64,269900.0,10.6229,10.6775,10.6229,10.6707,269900.0
2009-10-08 11:00:00,15.64,15.67,15.6,15.6,179700.0,10.6707,10.6911,10.6434,10.6434,179700.0
2009-10-08 11:05:00,15.6,15.62,15.58,15.61,84300.0,10.6434,10.657,10.6297,10.6502,84300.0
2009-10-08 11:10:00,15.61,15.63,15.59,15.59,145500.0,10.6502,10.6638,10.6365,10.6365,145500.0
2009-10-08 11:15:00,15.6,15.6,15.57,15.6,102800.0,10.6434,10.6434,10.6229,10.6434,102800.0
2009-10-08 11:20:00,15.6,15.66,15.59,15.66,184400.0,10.6434,10.6843,10.6365,10.6843,184400.0
2009-10-08 11:25:00,15.66,15.67,15.65,15.66,150400.0,10.6843,10.6911,10.6775,10.6843,150400.0
2009-10-08 11:30:00,15.67,15.68,15.65,15.68,150300.0,10.6911,10.6979,10.6775,10.6979,150300.0
2009-10-08 11:35:00,15.67,15.68,15.63,15.63,69900.0,10.6911,10.6979,10.6638,10.6638,69900.0
2009-10-08 11:40:00,15.64,15.66,15.6,15.6,86500.0,10.6707,10.6843,10.6434,10.6434,86500.0
2009-10-08 11:45:00,15.6,15.65,15.6,15.62,105200.0,10.6434,10.6775,10.6434,10.657,105200.0
2009-10-08 11:50:00,15.63,15.66,15.61,15.62,129100.0,10.6638,10.6843,10.6502,10.657,129100.0
2009-10-08 11:55:00,15.61,15.63,15.61,15.62,59900.0,10.6502,10.6638,10.6502,10.657,59900.0
2009-10-08 12:00:00,15.62,15.63,15.59,15.6,78100.0,10.657,10.6638,10.6365,10.6434,78100.0
2009-10-08 12:05:00,15.61,15.61,15.59,15.6,29800.0,10.6502,10.6502,10.6365,10.6434,29800.0
2009-10-08 12:10:00,15.59,15.61,15.59,15.6,39700.0,10.6365,10.6502,10.6365,10.6434,39700.0
2009-10-08 12:15:00,15.6,15.64,15.6,15.64,51500.0,10.6434,10.6707,10.6434,10.6707,51500.0
2009-10-08 12:20:00,15.64,15.66,15.63,15.65,56900.0,10.6707,10.6843,10.6638,10.6775,56900.0
2009-10-08 12:25:00,15.66,15.71,15.65,15.71,150100.0,10.6843,10.7184,10.6775,10.7184,150100.0
2009-10-08 12:30:00,15.71,15.71,15.67,15.67,143900.0,10.7184,10.7184,10.6911,10.6911,143900.0
2009-10-08 12:35:00,15.67,15.68,15.67,15.67,52500.0,10.6911,10.6979,10.6911,10.6911,52500.0
2009-10-08 12:40:00,15.68,15.71,15.67,15.69,119100.0,10.6979,10.7184,10.6911,10.7048,119100.0
2009-10-08 12:45:00,15.69,15.7,15.69,15.7,55700.0,10.7048,10.7116,10.7048,10.7116,55700.0
2009-10-08 12:50:00,15.7,15.71,15.69,15.71,50900.0,10.7116,10.7184,10.7048,10.7184,50900.0
2009-10-08 12:55:00,15.7,15.71,15.69,15.7,145400.0,10.7116,10.7184,10.7048,10.7116,145400.0
2009-10-08 13:00:00,15.69,15.7,15.67,15.67,147800.0,10.7048,10.7116,10.6911,10.6911,147800.0
2009-10-08 13:05:00,15.66,15.67,15.64,15.65,54300.0,10.6843,10.6911,10.6707,10.6775,54300.0
2009-10-08 13:10:00,15.64,15.65,15.62,15.63,51200.0,10.6707,10.6775,10.657,10.6638,51200.0
2009-10-08 13:15:00,15.62,15.63,15.6,15.63,140900.0,10.657,10.6638,10.6434,10.6638,140900.0
2009-10-08 13:20:00,15.63,15.65,15.61,15.63,153200.0,10.6638,10.6775,10.6502,10.6638,153200.0
2009-10-08 13:25:00,15.63,15.65,15.63,15.65,44400.0,10.6638,10.6775,10.6638,10.6775,44400.0
2009-10-08 13:30:00,15.65,15.66,15.6,15.6,122400.0,10.6775,10.6843,10.6434,10.6434,122400.0
2009-10-08 13:35:00,15.6,15.64,15.57,15.57,129900.0,10.6434,10.6707,10.6229,10.6229,129900.0
2009-10-08 13:40:00,15.57,15.64,15.57,15.64,178300.0,10.6229,10.6707,10.6229,10.6707,178300.0
2009-10-08 13:45:00,15.64,15.65,15.61,15.61,40500.0,10.6707,10.6775,10.6502,10.6502,40500.0
2009-10-08 13:50:00,15.61,15.65,15.61,15.63,67600.0,10.6502,10.6775,10.6502,10.6638,67600.0
2009-10-08 13:55:00,15.62,15.64,15.61,15.61,55000.0,10.657,10.6707,10.6502,10.6502,55000.0
2009-10-08 14:00:00,15.62,15.62,15.6,15.6,36800.0,10.657,10.657,10.6434,10.6434,36800.0
2009-10-08 14:05:00,15.61,15.62,15.6,15.61,37600.0,10.6502,10.657,10.6434,10.6502,37600.0
2009-10-08 14:10:00,15.62,15.63,15.59,15.59,118700.0,10.657,10.6638,10.6365,10.6365,118700.0
2009-10-08 14:15:00,15.59,15.62,15.59,15.6,76800.0,10.6365,10.657,10.6365,10.6434,76800.0
2009-10-08 14:20:00,15.6,15.62,15.59,15.6,61600.0,10.6434,10.657,10.6365,10.6434,61600.0
2009-10-08 14:25:00,15.6,15.61,15.58,15.59,68800.0,10.6434,10.6502,10.6297,10.6365,68800.0
2009-10-08 14:30:00,15.59,15.6,15.58,15.59,80900.0,10.6365,10.6434,10.6297,10.6365,80900.0
2009-10-08 14:35:00,15.59,15.6,15.58,15.59,42000.0,10.6365,10.6434,10.6297,10.6365,42000.0
2009-10-08 14:40:00,15.59,15.59,15.55,15.56,113700.0,10.6365,10.6365,10.6092,10.6161,113700.0
2009-10-08 14:45:00,15.57,15.59,15.56,15.59,62800.0,10.6229,10.6365,10.6161,10.6365,62800.0
2009-10-08 14:50:00,15.59,15.59,15.56,15.57,55900.0,10.6365,10.6365,10.6161,10.6229,55900.0
2009-10-08 14:55:00,15.57,15.58,15.55,15.56,48900.0,10.6229,10.6297,10.6092,10.6161,48900.0
2009-10-08 15:00:00,15.56,15.59,15.55,15.57,212400.0,10.6161,10.6365,10.6092,10.6229,212400.0
2009-10-08 15:05:00,15.57,15.57,15.55,15.55,111700.0,10.6229,10.6229,10.6092,10.6092,111700.0
2009-10-08 15:10:00,15.55,15.56,15.54,15.55,126900.0,10.6092,10.6161,10.6024,10.6092,126900.0
2009-10-08 15:15:00,15.55,15.56,15.54,15.55,43800.0,10.6092,10.6161,10.6024,10.6092,43800.0
2009-10-08 15:20:00,15.54,15.56,15.54,15.55,149800.0,10.6024,10.6161,10.6024,10.6092,149800.0
2009-10-08 15:25:00,15.55,15.56,15.52,15.52,102700.0,10.6092,10.6161,10.5888,10.5888,102700.0
2009-10-08 15:30:00,15.52,15.53,15.51,15.52,124200.0,10.5888,10.5956,10.582,10.5888,124200.0
2009-10-08 15:35:00,15.52,15.53,15.48,15.5,202400.0,10.5888,10.5956,10.5615,10.5751,202400.0
2009-10-08 15:40:00,15.49,15.5,15.49,15.5,66900.0,10.5683,10.5751,10.5683,10.5751,66900.0
2009-10-08 15:45:00,15.49,15.5,15.48,15.49,202900.0,10.5683,10.5751,10.5615,10.5683,202900.0
2009-10-08 15:50:00,15.5,15.5,15.46,15.47,354300.0,10.5751,10.5751,10.5478,10.5547,354300.0
2009-10-08 15:55:00,15.46,15.47,15.45,15.45,312600.0,10.5478,10.5547,10.541,10.541,312600.0
2009-10-09 09:30:00,15.41,15.66,15.41,15.57,368500.0,10.5137,10.6843,10.5137,10.6229,368500.0
2009-10-09 09:35:00,15.58,15.6,15.5,15.56,129500.0,10.6297,10.6434,10.5751,10.6161,129500.0
2009-10-09 09:40:00,15.55,15.63,15.55,15.63,166500.0,10.6092,10.6638,10.6092,10.6638,166500.0
2009-10-09 09:45:00,15.64,15.67,15.61,15.66,133800.0,10.6707,10.6911,10.6502,10.6843,133800.0
2009-10-09 09:50:00,15.66,15.69,15.64,15.67,154000.0,10.6843,10.7048,10.6707,10.6911,154000.0
2009-10-09 09:55:00,15.65,15.71,15.65,15.69,145900.0,10.6775,10.7184,10.6775,10.7048,145900.0
2009-10-09 10:00:00,15.69,15.69,15.63,15.65,91600.0,10.7048,10.7048,10.6638,10.6775,91600.0
2009-10-09 10:05:00,15.64,15.66,15.61,15.65,108400.0,10.6707,10.6843,10.6502,10.6775,108400.0
2009-10-09 10:10:00,15.65,15.68,15.63,15.63,70100.0,10.6775,10.6979,10.6638,10.6638,70100.0
2009-10-09 10:15:00,15.63,15.65,15.6,15.6,107400.0,10.6638,10.6775,10.6434,10.6434,107400.0
2009-10-09 10:20:00,15.59,15.64,15.57,15.64,113900.0,10.6365,10.6707,10.6229,10.6707,113900.0
2009-10-09 10:25:00,15.64,15.68,15.64,15.68,53500.0,10.6707,10.6979,10.6707,10.6979,53500.0
2009-10-09 10:30:00,15.68,15.71,15.67,15.69,77900.0,10.6979,10.7184,10.6911,10.7048,77900.0
2009-10-09 10:35:00,15.69,15.71,15.65,15.65,55200.0,10.7048,10.7184,10.6775,10.6775,55200.0
2009-10-09 10:40:00,15.65,15.66,15.63,15.64,47900.0,10.6775,10.6843,10.6638,10.6707,47900.0
2009-10-09 10:45:00,15.63,15.64,15.61,15.62,33700.0,10.6638,10.6707,10.6502,10.657,33700.0
2009-10-09 10:50:00,15.61,15.62,15.58,15.62,105300.0,10.6502,10.657,10.6297,10.657,105300.0
2009-10-09 10:55:00,15.62,15.62,15.59,15.6,37400.0,10.657,10.657,10.6365,10.6434,37400.0
2009-10-09 11:00:00,15.6,15.61,15.58,15.59,81700.0,10.6434,10.6502,10.6297,10.6365,81700.0
2009-10-09 11:05:00,15.59,15.6,15.58,15.59,44300.0,10.6365,10.6434,10.6297,10.6365,44300.0
2009-10-09 11:10:00,15.6,15.62,15.6,15.6,84900.0,10.6434,10.657,10.6434,10.6434,84900.0
2009-10-09 11:15:00,15.6,15.62,15.6,15.62,81300.0,10.6434,10.657,10.6434,10.657,81300.0
2009-10-09 11:20:00,15.62,15.66,15.61,15.63,88800.0,10.657,10.6843,10.6502,10.6638,88800.0
2009-10-09 11:25:00,15.63,15.65,15.63,15.63,47400.0,10.6638,10.6775,10.6638,10.6638,47400.0
2009-10-09 11:30:00,15.64,15.65,15.61,15.64,107800.0,10.6707,10.6775,10.6502,10.6707,107800.0
2009-10-09 11:35:00,15.63,15.64,15.62,15.64,52800.0,10.6638,10.6707,10.657,10.6707,52800.0
2009-10-09 11:40:00,15.64,15.64,15.63,15.64,35000.0,10.6707,10.6707,10.6638,10.6707,35000.0
2009-10-09 11:45:00,15.64,15.65,15.63,15.65,23300.0,10.6707,10.6775,10.6638,10.6775,23300.0
2009-10-09 11:50:00,15.65,15.66,15.64,15.64,59200.0,10.6775,10.6843,10.6707,10.6707,59200.0
2009-10-09 11:55:00,15.65,15.66,15.65,15.65,26800.0,10.6775,10.6843,10.6775,10.6775,26800.0
2009-10-09 12:00:00,15.65,15.68,15.65,15.68,55400.0,10.6775,10.6979,10.6775,10.6979,55400.0
2009-10-09 12:05:00,15.68,15.68,15.65,15.66,76300.0,10.6979,10.6979,10.6775,10.6843,76300.0
2009-10-09 12:10:00,15.65,15.66,15.63,15.65,193400.0,10.6775,10.6843,10.6638,10.6775,193400.0
2009-10-09 12:15:00,15.64,15.65,15.62,15.64,126400.0,10.6707,10.6775,10.657,10.6707,126400.0
2009-10-09 12:20:00,15.64,15.65,15.62,15.64,134500.0,10.6707,10.6775,10.657,10.6707,134500.0
2009-10-09 12:25:00,15.62,15.63,15.61,15.61,19600.0,10.657,10.6638,10.6502,10.6502,19600.0
2009-10-09 12:30:00,15.62,15.62,15.59,15.59,60400.0,10.657,10.657,10.6365,10.6365,60400.0
2009-10-09 12:35:00,15.59,15.6,15.58,15.6,33700.0,10.6365,10.6434,10.6297,10.6434,33700.0
2009-10-09 12:40:00,15.6,15.61,15.59,15.59,41900.0,10.6434,10.6502,10.6365,10.6365,41900.0
2009-10-09 12:45:00,15.59,15.6,15.58,15.59,76300.0,10.6365,10.6434,10.6297,10.6365,76300.0
2009-10-09 12:50:00,15.6,15.6,15.59,15.6,149200.0,10.6434,10.6434,10.6365,10.6434,149200.0
2009-10-09 12:55:00,15.6,15.6,15.59,15.6,25400.0,10.6434,10.6434,10.6365,10.6434,25400.0
2009-10-09 13:00:00,15.6,15.61,15.59,15.61,122300.0,10.6434,10.6502,10.6365,10.6502,122300.0
2009-10-09 13:05:00,15.61,15.61,15.6,15.6,13500.0,10.6502,10.6502,10.6434,10.6434,13500.0
2009-10-09 13:10:00,15.61,15.61,15.6,15.61,19600.0,10.6502,10.6502,10.6434,10.6502,19600.0
2009-10-09 13:15:00,15.6,15.64,15.6,15.64,109400.0,10.6434,10.6707,10.6434,10.6707,109400.0
2009-10-09 13:20:00,15.63,15.64,15.61,15.62,67200.0,10.6638,10.6707,10.6502,10.657,67200.0
2009-10-09 13:25:00,15.62,15.63,15.6,15.63,86600.0,10.657,10.6638,10.6434,10.6638,86600.0
2009-10-09 13:30:00,15.63,15.65,15.62,15.65,66500.0,10.6638,10.6775,10.657,10.6775,66500.0
2009-10-09 13:35:00,15.65,15.66,15.64,15.65,44700.0,10.6775,10.6843,10.6707,10.6775,44700.0
2009-10-09 13:40:00,15.65,15.65,15.64,15.65,8700.0,10.6775,10.6775,10.6707,10.6775,8700.0
2009-10-09 13:45:00,15.64,15.65,15.64,15.65,30200.0,10.6707,10.6775,10.6707,10.6775,30200.0
2009-10-09 13:50:00,15.65,15.65,15.64,15.65,63100.0,10.6775,10.6775,10.6707,10.6775,63100.0
2009-10-09 13:55:00,15.65,15.65,15.64,15.65,21500.0,10.6775,10.6775,10.6707,10.6775,21500.0
2009-10-09 14:00:00,15.65,15.65,15.64,15.65,23100.0,10.6775,10.6775,10.6707,10.6775,23100.0
2009-10-09 14:05:00,15.65,15.65,15.6,15.61,118800.0,10.6775,10.6775,10.6434,10.6502,118800.0
2009-10-09 14:10:00,15.6,15.63,15.6,15.62,165000.0,10.6434,10.6638,10.6434,10.657,165000.0
2009-10-09 14:15:00,15.62,15.64,15.61,15.63,45900.0,10.657,10.6707,10.6502,10.6638,45900.0
2009-10-09 14:20:00,15.64,15.65,15.63,15.63,205100.0,10.6707,10.6775,10.6638,10.6638,205100.0
2009-10-09 14:25:00,15.64,15.64,15.63,15.64,13000.0,10.6707,10.6707,10.6638,10.6707,13000.0
2009-10-09 14:30:00,15.63,15.64,15.61,15.63,136400.0,10.6638,10.6707,10.6502,10.6638,136400.0
2009-10-09 14:35:00,15.62,15.63,15.62,15.63,22300.0,10.657,10.6638,10.657,10.6638,22300.0
2009-10-09 14:40:00,15.62,15.64,15.62,15.62,42200.0,10.657,10.6707,10.657,10.657,42200.0
2009-10-09 14:45:00,15.63,15.65,15.62,15.65,48300.0,10.6638,10.6775,10.657,10.6775,48300.0
2009-10-09 14:50:00,15.65,15.65,15.64,15.65,42100.0,10.6775,10.6775,10.6707,10.6775,42100.0
2009-10-09 14:55:00,15.64,15.65,15.64,15.65,22600.0,10.6707,10.6775,10.6707,10.6775,22600.0
2009-10-09 15:00:00,15.65,15.66,15.64,15.66,104800.0,10.6775,10.6843,10.6707,10.6843,104800.0
2009-10-09 15:05:00,15.66,15.68,15.65,15.67,122400.0,10.6843,10.6979,10.6775,10.6911,122400.0
2009-10-09 15:10:00,15.66,15.68,15.66,15.67,88300.0,10.6843,10.6979,10.6843,10.6911,88300.0
2009-10-09 15:15:00,15.68,15.68,15.64,15.65,105400.0,10.6979,10.6979,10.6707,10.6775,105400.0
2009-10-09 15:20:00,15.65,15.68,15.64,15.67,105500.0,10.6775,10.6979,10.6707,10.6911,105500.0
2009-10-09 15:25:00,15.68,15.69,15.67,15.69,49000.0,10.6979,10.7048,10.6911,10.7048,49000.0
2009-10-09 15:30:00,15.69,15.71,15.68,15.68,145400.0,10.7048,10.7184,10.6979,10.6979,145400.0
2009-10-09 15:35:00,15.69,15.69,15.68,15.68,44700.0,10.7048,10.7048,10.6979,10.6979,44700.0
2009-10-09 15:40:00,15.68,15.69,15.67,15.67,54600.0,10.6979,10.7048,10.6911,10.6911,54600.0
2009-10-09 15:45:00,15.67,15.68,15.67,15.68,69600.0,10.6911,10.6979,10.6911,10.6979,69600.0
2009-10-09 15:50:00,15.67,15.69,15.67,15.68,122700.0,10.6911,10.7048,10.6911,10.6979,122700.0
2009-10-09 15:55:00,15.68,15.69,15.68,15.68,274800.0,10.6979,10.7048,10.6979,10.6979,274800.0
2009-10-12 09:30:00,15.8,15.85,15.74,15.77,185000.0,10.7798,10.8139,10.7389,10.7593,185000.0
2009-10-12 09:35:00,15.77,15.78,15.73,15.74,71100.0,10.7593,10.7662,10.7321,10.7389,71100.0
2009-10-12 09:40:00,15.75,15.8,15.73,15.77,80500.0,10.7457,10.7798,10.7321,10.7593,80500.0
2009-10-12 09:45:00,15.77,15.81,15.73,15.81,166600.0,10.7593,10.7866,10.7321,10.7866,166600.0
2009-10-12 09:50:00,15.8,15.84,15.8,15.82,57000.0,10.7798,10.8071,10.7798,10.7935,57000.0
2009-10-12 09:55:00,15.83,15.87,15.82,15.87,75100.0,10.8003,10.8276,10.7935,10.8276,75100.0
2009-10-12 10:00:00,15.87,15.87,15.83,15.85,75100.0,10.8276,10.8276,10.8003,10.8139,75100.0
2009-10-12 10:05:00,15.84,15.85,15.83,15.85,72300.0,10.8071,10.8139,10.8003,10.8139,72300.0
2009-10-12 10:10:00,15.85,15.85,15.8,15.84,79800.0,10.8139,10.8139,10.7798,10.8071,79800.0
2009-10-12 10:15:00,15.84,15.85,15.77,15.77,97700.0,10.8071,10.8139,10.7593,10.7593,97700.0
2009-10-12 10:20:00,15.77,15.78,15.76,15.78,84600.0,10.7593,10.7662,10.7525,10.7662,84600.0
2009-10-12 10:25:00,15.78,15.81,15.74,15.77,140200.0,10.7662,10.7866,10.7389,10.7593,140200.0
2009-10-12 10:30:00,15.77,15.82,15.76,15.8,63700.0,10.7593,10.7935,10.7525,10.7798,63700.0
2009-10-12 10:35:00,15.79,15.83,15.78,15.82,48800.0,10.773,10.8003,10.7662,10.7935,48800.0
2009-10-12 10:40:00,15.82,15.84,15.79,15.79,89700.0,10.7935,10.8071,10.773,10.773,89700.0
2009-10-12 10:45:00,15.79,15.8,15.78,15.78,21900.0,10.773,10.7798,10.7662,10.7662,21900.0
2009-10-12 10:50:00,15.78,15.78,15.77,15.77,43600.0,10.7662,10.7662,10.7593,10.7593,43600.0
2009-10-12 10:55:00,15.78,15.79,15.77,15.79,44100.0,10.7662,10.773,10.7593,10.773,44100.0
2009-10-12 11:00:00,15.78,15.8,15.77,15.79,64900.0,10.7662,10.7798,10.7593,10.773,64900.0
2009-10-12 11:05:00,15.8,15.81,15.79,15.79,58300.0,10.7798,10.7866,10.773,10.773,58300.0
2009-10-12 11:10:00,15.8,15.8,15.79,15.79,42500.0,10.7798,10.7798,10.773,10.773,42500.0
2009-10-12 11:15:00,15.8,15.82,15.79,15.81,59100.0,10.7798,10.7935,10.773,10.7866,59100.0
2009-10-12 11:20:00,15.8,15.81,15.79,15.79,48900.0,10.7798,10.7866,10.773,10.773,48900.0
2009-10-12 11:25:00,15.79,15.79,15.77,15.78,25800.0,10.773,10.773,10.7593,10.7662,25800.0
2009-10-12 11:30:00,15.78,15.78,15.73,15.75,60400.0,10.7662,10.7662,10.7321,10.7457,60400.0
2009-10-12 11:35:00,15.74,15.77,15.74,15.74,66200.0,10.7389,10.7593,10.7389,10.7389,66200.0
2009-10-12 11:40:00,15.75,15.75,15.72,15.73,75100.0,10.7457,10.7457,10.7252,10.7321,75100.0
2009-10-12 11:45:00,15.72,15.73,15.72,15.72,17800.0,10.7252,10.7321,10.7252,10.7252,17800.0
2009-10-12 11:50:00,15.72,15.74,15.72,15.74,58700.0,10.7252,10.7389,10.7252,10.7389,58700.0
2009-10-12 11:55:00,15.73,15.74,15.69,15.69,86500.0,10.7321,10.7389,10.7048,10.7048,86500.0
2009-10-12 12:00:00,15.69,15.7,15.68,15.69,52900.0,10.7048,10.7116,10.6979,10.7048,52900.0
2009-10-12 12:05:00,15.69,15.73,15.69,15.69,96700.0,10.7048,10.7321,10.7048,10.7048,96700.0
2009-10-12 12:10:00,15.69,15.72,15.69,15.72,31500.0,10.7048,10.7252,10.7048,10.7252,31500.0
2009-10-12 12:15:00,15.71,15.72,15.68,15.68,56500.0,10.7184,10.7252,10.6979,10.6979,56500.0
2009-10-12 12:20:00,15.68,15.69,15.67,15.68,52600.0,10.6979,10.7048,10.6911,10.6979,52600.0
2009-10-12 12:25:00,15.67,15.68,15.66,15.66,54400.0,10.6911,10.6979,10.6843,10.6843,54400.0
2009-10-12 12:30:00,15.66,15.67,15.66,15.66,33600.0,10.6843,10.6911,10.6843,10.6843,33600.0
2009-10-12 12:35:00,15.66,15.67,15.64,15.65,76500.0,10.6843,10.6911,10.6707,10.6775,76500.0
2009-10-12 12:40:00,15.65,15.66,15.63,15.65,152600.0,10.6775,10.6843,10.6638,10.6775,152600.0
2009-10-12 12:45:00,15.66,15.67,15.65,15.67,20700.0,10.6843,10.6911,10.6775,10.6911,20700.0
2009-10-12 12:50:00,15.67,15.69,15.66,15.69,24500.0,10.6911,10.7048,10.6843,10.7048,24500.0
2009-10-12 12:55:00,15.69,15.69,15.68,15.69,14900.0,10.7048,10.7048,10.6979,10.7048,14900.0
2009-10-12 13:00:00,15.69,15.69,15.68,15.69,30400.0,10.7048,10.7048,10.6979,10.7048,30400.0
2009-10-12 13:05:00,15.69,15.7,15.68,15.7,25800.0,10.7048,10.7116,10.6979,10.7116,25800.0
2009-10-12 13:10:00,15.7,15.71,15.69,15.71,37000.0,10.7116,10.7184,10.7048,10.7184,37000.0
2009-10-12 13:15:00,15.71,15.71,15.7,15.7,15100.0,10.7184,10.7184,10.7116,10.7116,15100.0
2009-10-12 13:20:00,15.7,15.71,15.68,15.69,52200.0,10.7116,10.7184,10.6979,10.7048,52200.0
2009-10-12 13:25:00,15.69,15.7,15.68,15.69,48000.0,10.7048,10.7116,10.6979,10.7048,48000.0
2009-10-12 13:30:00,15.7,15.7,15.69,15.69,18200.0,10.7116,10.7116,10.7048,10.7048,18200.0
2009-10-12 13:35:00,15.7,15.7,15.69,15.69,92200.0,10.7116,10.7116,10.7048,10.7048,92200.0
2009-10-12 13:40:00,15.7,15.72,15.69,15.72,97400.0,10.7116,10.7252,10.7048,10.7252,97400.0
2009-10-12 13:45:00,15.72,15.73,15.69,15.69,96400.0,10.7252,10.7321,10.7048,10.7048,96400.0
2009-10-12 13:50:00,15.7,15.7,15.68,15.69,62800.0,10.7116,10.7116,10.6979,10.7048,62800.0
2009-10-12 13:55:00,15.69,15.7,15.66,15.67,97900.0,10.7048,10.7116,10.6843,10.6911,97900.0
2009-10-12 14:00:00,15.67,15.68,15.66,15.66,38900.0,10.6911,10.6979,10.6843,10.6843,38900.0
2009-10-12 14:05:00,15.66,15.67,15.62,15.62,148500.0,10.6843,10.6911,10.657,10.657,148500.0
2009-10-12 14:10:00,15.62,15.62,15.56,15.57,303200.0,10.657,10.657,10.6161,10.6229,303200.0
2009-10-12 14:15:00,15.57,15.59,15.55,15.56,112000.0,10.6229,10.6365,10.6092,10.6161,112000.0
2009-10-12 14:20:00,15.56,15.58,15.52,15.54,109100.0,10.6161,10.6297,10.5888,10.6024,109100.0
2009-10-12 14:25:00,15.54,15.57,15.52,15.57,91700.0,10.6024,10.6229,10.5888,10.6229,91700.0
2009-10-12 14:30:00,15.57,15.58,15.52,15.55,105900.0,10.6229,10.6297,10.5888,10.6092,105900.0
2009-10-12 14:35:00,15.55,15.57,15.54,15.57,140900.0,10.6092,10.6229,10.6024,10.6229,140900.0
2009-10-12 14:40:00,15.56,15.62,15.56,15.61,235300.0,10.6161,10.657,10.6161,10.6502,235300.0
2009-10-12 14:45:00,15.61,15.62,15.6,15.6,173200.0,10.6502,10.657,10.6434,10.6434,173200.0
2009-10-12 14:50:00,15.6,15.64,15.6,15.63,134000.0,10.6434,10.6707,10.6434,10.6638,134000.0
2009-10-12 14:55:00,15.64,15.66,15.62,15.66,149600.0,10.6707,10.6843,10.657,10.6843,149600.0
2009-10-12 15:00:00,15.65,15.67,15.65,15.65,214000.0,10.6775,10.6911,10.6775,10.6775,214000.0
2009-10-12 15:05:00,15.66,15.67,15.65,15.67,84700.0,10.6843,10.6911,10.6775,10.6911,84700.0
2009-10-12 15:10:00,15.67,15.68,15.66,15.67,53800.0,10.6911,10.6979,10.6843,10.6911,53800.0
2009-10-12 15:15:00,15.68,15.71,15.67,15.7,265600.0,10.6979,10.7184,10.6911,10.7116,265600.0
2009-10-12 15:20:00,15.7,15.71,15.7,15.7,71500.0,10.7116,10.7184,10.7116,10.7116,71500.0
2009-10-12 15:25:00,15.7,15.72,15.7,15.7,170500.0,10.7116,10.7252,10.7116,10.7116,170500.0
2009-10-12 15:30:00,15.7,15.71,15.7,15.71,32700.0,10.7116,10.7184,10.7116,10.7184,32700.0
2009-10-12 15:35:00,15.7,15.74,15.7,15.73,335800.0,10.7116,10.7389,10.7116,10.7321,335800.0
2009-10-12 15:40:00,15.72,15.74,15.72,15.73,256600.0,10.7252,10.7389,10.7252,10.7321,256600.0
2009-10-12 15:45:00,15.73,15.75,15.72,15.74,214100.0,10.7321,10.7457,10.7252,10.7389,214100.0
2009-10-12 15:50:00,15.75,15.75,15.72,15.74,261000.0,10.7457,10.7457,10.7252,10.7389,261000.0
2009-10-12 15:55:00,15.74,15.74,15.73,15.73,277300.0,10.7389,10.7389,10.7321,10.7321,277300.0
2009-10-13 09:30:00,15.71,15.72,15.55,15.57,437500.0,10.7184,10.7252,10.6092,10.6229,437500.0
2009-10-13 09:35:00,15.57,15.66,15.56,15.6,135900.0,10.6229,10.6843,10.6161,10.6434,135900.0
2009-10-13 09:40:00,15.6,15.6,15.44,15.51,351800.0,10.6434,10.6434,10.5342,10.582,351800.0
2009-10-13 09:45:00,15.52,15.52,15.45,15.47,436400.0,10.5888,10.5888,10.541,10.5547,436400.0
2009-10-13 09:50:00,15.47,15.48,15.36,15.36,249900.0,10.5547,10.5615,10.4796,10.4796,249900.0
2009-10-13 09:55:00,15.37,15.42,15.36,15.36,336500.0,10.4864,10.5206,10.4796,10.4796,336500.0
2009-10-13 10:00:00,15.36,15.38,15.3,15.32,327100.0,10.4796,10.4933,10.4387,10.4523,327100.0
2009-10-13 10:05:00,15.31,15.41,15.31,15.39,220300.0,10.4455,10.5137,10.4455,10.5001,220300.0
2009-10-13 10:10:00,15.39,15.4,15.36,15.36,116700.0,10.5001,10.5069,10.4796,10.4796,116700.0
2009-10-13 10:15:00,15.36,15.37,15.31,15.33,206400.0,10.4796,10.4864,10.4455,10.4591,206400.0
2009-10-13 10:20:00,15.34,15.36,15.3,15.32,173500.0,10.466,10.4796,10.4387,10.4523,173500.0
2009-10-13 10:25:00,15.33,15.38,15.31,15.38,536100.0,10.4591,10.4933,10.4455,10.4933,536100.0
2009-10-13 10:30:00,15.38,15.42,15.38,15.38,211900.0,10.4933,10.5206,10.4933,10.4933,211900.0
2009-10-13 10:35:00,15.38,15.39,15.36,15.36,75800.0,10.4933,10.5001,10.4796,10.4796,75800.0
2009-10-13 10:40:00,15.36,15.39,15.36,15.38,68500.0,10.4796,10.5001,10.4796,10.4933,68500.0
2009-10-13 10:45:00,15.39,15.4,15.38,15.39,76500.0,10.5001,10.5069,10.4933,10.5001,76500.0
2009-10-13 10:50:00,15.39,15.4,15.38,15.38,50000.0,10.5001,10.5069,10.4933,10.4933,50000.0
2009-10-13 10:55:00,15.38,15.41,15.38,15.4,66900.0,10.4933,10.5137,10.4933,10.5069,66900.0
2009-10-13 11:00:00,15.39,15.4,15.38,15.38,40600.0,10.5001,10.5069,10.4933,10.4933,40600.0
2009-10-13 11:05:00,15.39,15.39,15.37,15.38,58400.0,10.5001,10.5001,10.4864,10.4933,58400.0
2009-10-13 11:10:00,15.38,15.4,15.35,15.4,160200.0,10.4933,10.5069,10.4728,10.5069,160200.0
2009-10-13 11:15:00,15.4,15.4,15.38,15.38,29900.0,10.5069,10.5069,10.4933,10.4933,29900.0
2009-10-13 11:20:00,15.39,15.39,15.38,15.39,44100.0,10.5001,10.5001,10.4933,10.5001,44100.0
2009-10-13 11:25:00,15.39,15.46,15.38,15.45,146400.0,10.5001,10.5478,10.4933,10.541,146400.0
2009-10-13 11:30:00,15.46,15.47,15.38,15.41,141600.0,10.5478,10.5547,10.4933,10.5137,141600.0
2009-10-13 11:35:00,15.41,15.46,15.4,15.46,82100.0,10.5137,10.5478,10.5069,10.5478,82100.0
2009-10-13 11:40:00,15.45,15.47,15.45,15.46,62000.0,10.541,10.5547,10.541,10.5478,62000.0
2009-10-13 11:45:00,15.46,15.51,15.46,15.51,248900.0,10.5478,10.582,10.5478,10.582,248900.0
2009-10-13 11:50:00,15.51,15.53,15.51,15.53,58600.0,10.582,10.5956,10.582,10.5956,58600.0
2009-10-13 11:55:00,15.53,15.57,15.52,15.57,117900.0,10.5956,10.6229,10.5888,10.6229,117900.0
2009-10-13 12:00:00,15.56,15.58,15.49,15.5,202000.0,10.6161,10.6297,10.5683,10.5751,202000.0
2009-10-13 12:05:00,15.5,15.51,15.48,15.5,186900.0,10.5751,10.582,10.5615,10.5751,186900.0
2009-10-13 12:10:00,15.51,15.55,15.5,15.53,59200.0,10.582,10.6092,10.5751,10.5956,59200.0
2009-10-13 12:15:00,15.52,15.53,15.49,15.49,28400.0,10.5888,10.5956,10.5683,10.5683,28400.0
2009-10-13 12:20:00,15.49,15.5,15.47,15.47,41600.0,10.5683,10.5751,10.5547,10.5547,41600.0
2009-10-13 12:25:00,15.47,15.48,15.45,15.46,60500.0,10.5547,10.5615,10.541,10.5478,60500.0
2009-10-13 12:30:00,15.45,15.47,15.43,15.43,39200.0,10.541,10.5547,10.5274,10.5274,39200.0
2009-10-13 12:35:00,15.43,15.44,15.41,15.42,53800.0,10.5274,10.5342,10.5137,10.5206,53800.0
2009-10-13 12:40:00,15.42,15.43,15.41,15.42,42800.0,10.5206,10.5274,10.5137,10.5206,42800.0
2009-10-13 12:45:00,15.43,15.44,15.42,15.43,48300.0,10.5274,10.5342,10.5206,10.5274,48300.0
2009-10-13 12:50:00,15.43,15.44,15.43,15.44,35400.0,10.5274,10.5342,10.5274,10.5342,35400.0
2009-10-13 12:55:00,15.44,15.47,15.43,15.45,89700.0,10.5342,10.5547,10.5274,10.541,89700.0
2009-10-13 13:00:00,15.45,15.46,15.45,15.46,21200.0,10.541,10.5478,10.541,10.5478,21200.0
2009-10-13 13:05:00,15.46,15.46,15.45,15.46,50500.0,10.5478,10.5478,10.541,10.5478,50500.0
2009-10-13 13:10:00,15.45,15.46,15.44,15.45,42000.0,10.541,10.5478,10.5342,10.541,42000.0
2009-10-13 13:15:00,15.45,15.46,15.44,15.45,40400.0,10.541,10.5478,10.5342,10.541,40400.0
2009-10-13 13:20:00,15.44,15.45,15.39,15.4,157800.0,10.5342,10.541,10.5001,10.5069,157800.0
2009-10-13 13:25:00,15.39,15.42,15.39,15.42,153000.0,10.5001,10.5206,10.5001,10.5206,153000.0
2009-10-13 13:30:00,15.41,15.42,15.39,15.4,80200.0,10.5137,10.5206,10.5001,10.5069,80200.0
2009-10-13 13:35:00,15.4,15.4,15.36,15.36,119300.0,10.5069,10.5069,10.4796,10.4796,119300.0
2009-10-13 13:40:00,15.37,15.38,15.35,15.37,224200.0,10.4864,10.4933,10.4728,10.4864,224200.0
2009-10-13 13:45:00,15.37,15.37,15.32,15.33,117200.0,10.4864,10.4864,10.4523,10.4591,117200.0
2009-10-13 13:50:00,15.32,15.33,15.31,15.32,100100.0,10.4523,10.4591,10.4455,10.4523,100100.0
2009-10-13 13:55:00,15.31,15.32,15.29,15.31,254500.0,10.4455,10.4523,10.4319,10.4455,254500.0
2009-10-13 14:00:00,15.31,15.33,15.29,15.3,168600.0,10.4455,10.4591,10.4319,10.4387,168600.0
2009-10-13 14:05:00,15.29,15.3,15.25,15.25,149700.0,10.4319,10.4387,10.4046,10.4046,149700.0
2009-10-13 14:10:00,15.25,15.28,15.21,15.26,220100.0,10.4046,10.425,10.3773,10.4114,220100.0
2009-10-13 14:15:00,15.26,15.29,15.26,15.29,57900.0,10.4114,10.4319,10.4114,10.4319,57900.0
2009-10-13 14:20:00,15.29,15.34,15.28,15.34,88400.0,10.4319,10.466,10.425,10.466,88400.0
2009-10-13 14:25:00,15.34,15.35,15.34,15.34,54200.0,10.466,10.4728,10.466,10.466,54200.0
2009-10-13 14:30:00,15.34,15.37,15.34,15.36,64400.0,10.466,10.4864,10.466,10.4796,64400.0
2009-10-13 14:35:00,15.37,15.38,15.36,15.36,102700.0,10.4864,10.4933,10.4796,10.4796,102700.0
2009-10-13 14:40:00,15.37,15.37,15.36,15.36,50900.0,10.4864,10.4864,10.4796,10.4796,50900.0
2009-10-13 14:45:00,15.37,15.41,15.34,15.41,249600.0,10.4864,10.5137,10.466,10.5137,249600.0
2009-10-13 14:50:00,15.41,15.41,15.37,15.37,69600.0,10.5137,10.5137,10.4864,10.4864,69600.0
2009-10-13 14:55:00,15.37,15.38,15.34,15.38,71700.0,10.4864,10.4933,10.466,10.4933,71700.0
2009-10-13 15:00:00,15.37,15.39,15.36,15.38,97300.0,10.4864,10.5001,10.4796,10.4933,97300.0
2009-10-13 15:05:00,15.37,15.38,15.35,15.36,136700.0,10.4864,10.4933,10.4728,10.4796,136700.0
2009-10-13 15:10:00,15.36,15.37,15.35,15.37,69900.0,10.4796,10.4864,10.4728,10.4864,69900.0
2009-10-13 15:15:00,15.36,15.39,15.36,15.38,201600.0,10.4796,10.5001,10.4796,10.4933,201600.0
2009-10-13 15:20:00,15.39,15.4,15.37,15.4,230200.0,10.5001,10.5069,10.4864,10.5069,230200.0
2009-10-13 15:25:00,15.4,15.4,15.39,15.4,124200.0,10.5069,10.5069,10.5001,10.5069,124200.0
2009-10-13 15:30:00,15.39,15.4,15.37,15.38,126700.0,10.5001,10.5069,10.4864,10.4933,126700.0
2009-10-13 15:35:00,15.37,15.38,15.35,15.35,208000.0,10.4864,10.4933,10.4728,10.4728,208000.0
2009-10-13 15:40:00,15.36,15.39,15.35,15.39,194300.0,10.4796,10.5001,10.4728,10.5001,194300.0
2009-10-13 15:45:00,15.39,15.4,15.34,15.35,432300.0,10.5001,10.5069,10.466,10.4728,432300.0
2009-10-13 15:50:00,15.36,15.36,15.35,15.35,214700.0,10.4796,10.4796,10.4728,10.4728,214700.0
2009-10-13 15:55:00,15.35,15.39,15.35,15.39,756500.0,10.4728,10.5001,10.4728,10.5001,756500.0
2009-10-14 09:30:00,15.68,15.72,15.55,15.69,297900.0,10.6979,10.7252,10.6092,10.7048,297900.0
2009-10-14 09:35:00,15.69,15.7,15.59,15.65,155000.0,10.7048,10.7116,10.6365,10.6775,155000.0
2009-10-14 09:40:00,15.66,15.68,15.62,15.67,71400.0,10.6843,10.6979,10.657,10.6911,71400.0
2009-10-14 09:45:00,15.67,15.68,15.61,15.62,115700.0,10.6911,10.6979,10.6502,10.657,115700.0
2009-10-14 09:50:00,15.62,15.67,15.61,15.66,158500.0,10.657,10.6911,10.6502,10.6843,158500.0
2009-10-14 09:55:00,15.66,15.68,15.64,15.68,67200.0,10.6843,10.6979,10.6707,10.6979,67200.0
2009-10-14 10:00:00,15.68,15.69,15.65,15.68,122500.0,10.6979,10.7048,10.6775,10.6979,122500.0
2009-10-14 10:05:00,15.68,15.68,15.6,15.6,210300.0,10.6979,10.6979,10.6434,10.6434,210300.0
2009-10-14 10:10:00,15.6,15.65,15.6,15.61,199900.0,10.6434,10.6775,10.6434,10.6502,199900.0
2009-10-14 10:15:00,15.62,15.65,15.59,15.65,180100.0,10.657,10.6775,10.6365,10.6775,180100.0
2009-10-14 10:20:00,15.65,15.7,15.64,15.65,418200.0,10.6775,10.7116,10.6707,10.6775,418200.0
2009-10-14 10:25:00,15.65,15.7,15.64,15.68,177300.0,10.6775,10.7116,10.6707,10.6979,177300.0
2009-10-14 10:30:00,15.67,15.68,15.64,15.65,133500.0,10.6911,10.6979,10.6707,10.6775,133500.0
2009-10-14 10:35:00,15.66,15.69,15.65,15.66,341500.0,10.6843,10.7048,10.6775,10.6843,341500.0
2009-10-14 10:40:00,15.66,15.66,15.64,15.65,126900.0,10.6843,10.6843,10.6707,10.6775,126900.0
2009-10-14 10:45:00,15.65,15.66,15.64,15.66,159300.0,10.6775,10.6843,10.6707,10.6843,159300.0
2009-10-14 10:50:00,15.66,15.66,15.64,15.65,55100.0,10.6843,10.6843,10.6707,10.6775,55100.0
2009-10-14 10:55:00,15.65,15.66,15.64,15.66,144400.0,10.6775,10.6843,10.6707,10.6843,144400.0
2009-10-14 11:00:00,15.66,15.67,15.64,15.66,322500.0,10.6843,10.6911,10.6707,10.6843,322500.0
2009-10-14 11:05:00,15.66,15.72,15.65,15.72,211400.0,10.6843,10.7252,10.6775,10.7252,211400.0
2009-10-14 11:10:00,15.72,15.73,15.71,15.73,121400.0,10.7252,10.7321,10.7184,10.7321,121400.0
2009-10-14 11:15:00,15.73,15.8,15.72,15.79,239200.0,10.7321,10.7798,10.7252,10.773,239200.0
2009-10-14 11:20:00,15.8,15.84,15.79,15.84,183400.0,10.7798,10.8071,10.773,10.8071,183400.0
2009-10-14 11:25:00,15.84,15.87,15.83,15.84,263500.0,10.8071,10.8276,10.8003,10.8071,263500.0
2009-10-14 11:30:00,15.84,15.86,15.84,15.84,162500.0,10.8071,10.8207,10.8071,10.8071,162500.0
2009-10-14 11:35:00,15.85,15.88,15.84,15.87,104500.0,10.8139,10.8344,10.8071,10.8276,104500.0
2009-10-14 11:40:00,15.87,15.87,15.85,15.86,145400.0,10.8276,10.8276,10.8139,10.8207,145400.0
2009-10-14 11:45:00,15.86,15.86,15.84,15.85,95300.0,10.8207,10.8207,10.8071,10.8139,95300.0
2009-10-14 11:50:00,15.85,15.91,15.84,15.88,365600.0,10.8139,10.8549,10.8071,10.8344,365600.0
2009-10-14 11:55:00,15.89,15.89,15.88,15.88,62000.0,10.8412,10.8412,10.8344,10.8344,62000.0
2009-10-14 12:00:00,15.89,15.91,15.88,15.89,188900.0,10.8412,10.8549,10.8344,10.8412,188900.0
2009-10-14 12:05:00,15.89,15.89,15.84,15.86,320500.0,10.8412,10.8412,10.8071,10.8207,320500.0
2009-10-14 12:10:00,15.87,15.87,15.84,15.86,120000.0,10.8276,10.8276,10.8071,10.8207,120000.0
2009-10-14 12:15:00,15.86,15.86,15.84,15.84,105900.0,10.8207,10.8207,10.8071,10.8071,105900.0
2009-10-14 12:20:00,15.85,15.85,15.84,15.84,89200.0,10.8139,10.8139,10.8071,10.8071,89200.0
2009-10-14 12:25:00,15.85,15.85,15.84,15.85,83500.0,10.8139,10.8139,10.8071,10.8139,83500.0
2009-10-14 12:30:00,15.84,15.85,15.82,15.83,185600.0,10.8071,10.8139,10.7935,10.8003,185600.0
2009-10-14 12:35:00,15.83,15.85,15.83,15.83,97400.0,10.8003,10.8139,10.8003,10.8003,97400.0
2009-10-14 12:40:00,15.84,15.84,15.83,15.84,42400.0,10.8071,10.8071,10.8003,10.8071,42400.0
2009-10-14 12:45:00,15.83,15.85,15.81,15.81,154800.0,10.8003,10.8139,10.7866,10.7866,154800.0
2009-10-14 12:50:00,15.81,15.85,15.81,15.83,79300.0,10.7866,10.8139,10.7866,10.8003,79300.0
2009-10-14 12:55:00,15.84,15.85,15.83,15.83,83900.0,10.8071,10.8139,10.8003,10.8003,83900.0
2009-10-14 13:00:00,15.83,15.84,15.8,15.8,157200.0,10.8003,10.8071,10.7798,10.7798,157200.0
2009-10-14 13:05:00,15.8,15.81,15.79,15.81,165300.0,10.7798,10.7866,10.773,10.7866,165300.0
2009-10-14 13:10:00,15.81,15.81,15.8,15.81,71800.0,10.7866,10.7866,10.7798,10.7866,71800.0
2009-10-14 13:15:00,15.81,15.81,15.78,15.78,109500.0,10.7866,10.7866,10.7662,10.7662,109500.0
2009-10-14 13:20:00,15.79,15.79,15.74,15.75,283400.0,10.773,10.773,10.7389,10.7457,283400.0
2009-10-14 13:25:00,15.76,15.76,15.72,15.72,131800.0,10.7525,10.7525,10.7252,10.7252,131800.0
2009-10-14 13:30:00,15.72,15.73,15.71,15.73,136400.0,10.7252,10.7321,10.7184,10.7321,136400.0
2009-10-14 13:35:00,15.73,15.77,15.73,15.73,174600.0,10.7321,10.7593,10.7321,10.7321,174600.0
2009-10-14 13:40:00,15.74,15.79,15.73,15.78,111900.0,10.7389,10.773,10.7321,10.7662,111900.0
2009-10-14 13:45:00,15.78,15.8,15.77,15.78,137400.0,10.7662,10.7798,10.7593,10.7662,137400.0
2009-10-14 13:50:00,15.78,15.78,15.77,15.77,59700.0,10.7662,10.7662,10.7593,10.7593,59700.0
2009-10-14 13:55:00,15.77,15.78,15.77,15.78,140200.0,10.7593,10.7662,10.7593,10.7662,140200.0
2009-10-14 14:00:00,15.78,15.81,15.77,15.8,197400.0,10.7662,10.7866,10.7593,10.7798,197400.0
2009-10-14 14:05:00,15.81,15.85,15.8,15.84,281100.0,10.7866,10.8139,10.7798,10.8071,281100.0
2009-10-14 14:10:00,15.84,15.84,15.82,15.83,112900.0,10.8071,10.8071,10.7935,10.8003,112900.0
2009-10-14 14:15:00,15.84,15.84,15.83,15.84,71700.0,10.8071,10.8071,10.8003,10.8071,71700.0
2009-10-14 14:20:00,15.84,15.84,15.83,15.84,94200.0,10.8071,10.8071,10.8003,10.8071,94200.0
2009-10-14 14:25:00,15.84,15.85,15.8,15.81,180000.0,10.8071,10.8139,10.7798,10.7866,180000.0
2009-10-14 14:30:00,15.81,15.85,15.8,15.85,106700.0,10.7866,10.8139,10.7798,10.8139,106700.0
2009-10-14 14:35:00,15.85,15.88,15.85,15.87,185200.0,10.8139,10.8344,10.8139,10.8276,185200.0
2009-10-14 14:40:00,15.86,15.89,15.86,15.87,208000.0,10.8207,10.8412,10.8207,10.8276,208000.0
2009-10-14 14:45:00,15.87,15.89,15.84,15.88,209800.0,10.8276,10.8412,10.8071,10.8344,209800.0
2009-10-14 14:50:00,15.89,15.91,15.88,15.91,211200.0,10.8412,10.8549,10.8344,10.8549,211200.0
2009-10-14 14:55:00,15.91,15.94,15.91,15.92,214600.0,10.8549,10.8753,10.8549,10.8617,214600.0
2009-10-14 15:00:00,15.93,15.94,15.92,15.94,128200.0,10.8685,10.8753,10.8617,10.8753,128200.0
2009-10-14 15:05:00,15.94,15.94,15.93,15.94,95600.0,10.8753,10.8753,10.8685,10.8753,95600.0
2009-10-14 15:10:00,15.94,15.95,15.93,15.95,159300.0,10.8753,10.8822,10.8685,10.8822,159300.0
2009-10-14 15:15:00,15.94,15.95,15.94,15.95,129000.0,10.8753,10.8822,10.8753,10.8822,129000.0
2009-10-14 15:20:00,15.95,15.95,15.94,15.94,228200.0,10.8822,10.8822,10.8753,10.8753,228200.0
2009-10-14 15:25:00,15.94,15.97,15.94,15.95,407600.0,10.8753,10.8958,10.8753,10.8822,407600.0
2009-10-14 15:30:00,15.96,15.98,15.91,15.95,497900.0,10.889,10.9026,10.8549,10.8822,497900.0
2009-10-14 15:35:00,15.95,15.96,15.94,15.95,326200.0,10.8822,10.889,10.8753,10.8822,326200.0
2009-10-14 15:40:00,15.96,15.96,15.95,15.96,192100.0,10.889,10.889,10.8822,10.889,192100.0
2009-10-14 15:45:00,15.96,15.96,15.92,15.92,332400.0,10.889,10.889,10.8617,10.8617,332400.0
2009-10-14 15:50:00,15.92,15.98,15.9,15.98,725300.0,10.8617,10.9026,10.848,10.9026,725300.0
2009-10-14 15:55:00,15.98,15.99,15.95,15.99,969700.0,10.9026,10.9094,10.8822,10.9094,969700.0
2009-10-15 09:30:00,15.73,15.88,15.66,15.75,487400.0,10.7321,10.8344,10.6843,10.7457,487400.0
2009-10-15 09:35:00,15.75,15.75,15.56,15.65,391900.0,10.7457,10.7457,10.6161,10.6775,391900.0
2009-10-15 09:40:00,15.65,15.69,15.58,15.63,218400.0,10.6775,10.7048,10.6297,10.6638,218400.0
2009-10-15 09:45:00,15.62,15.65,15.52,15.53,512700.0,10.657,10.6775,10.5888,10.5956,512700.0
2009-10-15 09:50:00,15.52,15.58,15.44,15.57,688400.0,10.5888,10.6297,10.5342,10.6229,688400.0
2009-10-15 09:55:00,15.58,15.64,15.57,15.63,161800.0,10.6297,10.6707,10.6229,10.6638,161800.0
2009-10-15 10:00:00,15.64,15.64,15.56,15.58,482000.0,10.6707,10.6707,10.6161,10.6297,482000.0
2009-10-15 10:05:00,15.58,15.61,15.58,15.6,87300.0,10.6297,10.6502,10.6297,10.6434,87300.0
2009-10-15 10:10:00,15.6,15.61,15.56,15.59,330800.0,10.6434,10.6502,10.6161,10.6365,330800.0
2009-10-15 10:15:00,15.59,15.61,15.59,15.6,57600.0,10.6365,10.6502,10.6365,10.6434,57600.0
2009-10-15 10:20:00,15.61,15.64,15.6,15.6,139700.0,10.6502,10.6707,10.6434,10.6434,139700.0
2009-10-15 10:25:00,15.6,15.62,15.6,15.61,167300.0,10.6434,10.657,10.6434,10.6502,167300.0
2009-10-15 10:30:00,15.6,15.64,15.6,15.64,160300.0,10.6434,10.6707,10.6434,10.6707,160300.0
2009-10-15 10:35:00,15.63,15.64,15.59,15.61,277000.0,10.6638,10.6707,10.6365,10.6502,277000.0
2009-10-15 10:40:00,15.6,15.62,15.59,15.62,140800.0,10.6434,10.657,10.6365,10.657,140800.0
2009-10-15 10:45:00,15.61,15.62,15.6,15.6,125200.0,10.6502,10.657,10.6434,10.6434,125200.0
2009-10-15 10:50:00,15.6,15.63,15.6,15.63,198200.0,10.6434,10.6638,10.6434,10.6638,198200.0
2009-10-15 10:55:00,15.63,15.65,15.6,15.64,280800.0,10.6638,10.6775,10.6434,10.6707,280800.0
2009-10-15 11:00:00,15.65,15.66,15.64,15.64,152400.0,10.6775,10.6843,10.6707,10.6707,152400.0
2009-10-15 11:05:00,15.65,15.69,15.65,15.68,235800.0,10.6775,10.7048,10.6775,10.6979,235800.0
2009-10-15 11:10:00,15.69,15.7,15.67,15.69,132300.0,10.7048,10.7116,10.6911,10.7048,132300.0
2009-10-15 11:15:00,15.69,15.7,15.64,15.65,116500.0,10.7048,10.7116,10.6707,10.6775,116500.0
2009-10-15 11:20:00,15.65,15.67,15.64,15.67,83400.0,10.6775,10.6911,10.6707,10.6911,83400.0
2009-10-15 11:25:00,15.66,15.7,15.66,15.67,129500.0,10.6843,10.7116,10.6843,10.6911,129500.0
2009-10-15 11:30:00,15.67,15.67,15.64,15.65,72100.0,10.6911,10.6911,10.6707,10.6775,72100.0
2009-10-15 11:35:00,15.66,15.66,15.62,15.62,85200.0,10.6843,10.6843,10.657,10.657,85200.0
2009-10-15 11:40:00,15.62,15.63,15.61,15.62,56600.0,10.657,10.6638,10.6502,10.657,56600.0
2009-10-15 11:45:00,15.63,15.63,15.6,15.61,61300.0,10.6638,10.6638,10.6434,10.6502,61300.0
2009-10-15 11:50:00,15.6,15.64,15.58,15.58,216900.0,10.6434,10.6707,10.6297,10.6297,216900.0
2009-10-15 11:55:00,15.58,15.6,15.56,15.58,294900.0,10.6297,10.6434,10.6161,10.6297,294900.0
2009-10-15 12:00:00,15.58,15.69,15.58,15.67,370300.0,10.6297,10.7048,10.6297,10.6911,370300.0
2009-10-15 12:05:00,15.67,15.68,15.63,15.63,193900.0,10.6911,10.6979,10.6638,10.6638,193900.0
2009-10-15 12:10:00,15.62,15.64,15.58,15.58,209100.0,10.657,10.6707,10.6297,10.6297,209100.0
2009-10-15 12:15:00,15.59,15.61,15.58,15.6,83200.0,10.6365,10.6502,10.6297,10.6434,83200.0
2009-10-15 12:20:00,15.61,15.62,15.6,15.61,44800.0,10.6502,10.657,10.6434,10.6502,44800.0
2009-10-15 12:25:00,15.61,15.62,15.55,15.56,95100.0,10.6502,10.657,10.6092,10.6161,95100.0
2009-10-15 12:30:00,15.55,15.56,15.51,15.52,211700.0,10.6092,10.6161,10.582,10.5888,211700.0
2009-10-15 12:35:00,15.52,15.55,15.52,15.55,25600.0,10.5888,10.6092,10.5888,10.6092,25600.0
2009-10-15 12:40:00,15.54,15.56,15.54,15.55,53200.0,10.6024,10.6161,10.6024,10.6092,53200.0
2009-10-15 12:45:00,15.55,15.56,15.54,15.55,163300.0,10.6092,10.6161,10.6024,10.6092,163300.0
2009-10-15 12:50:00,15.55,15.55,15.5,15.51,166400.0,10.6092,10.6092,10.5751,10.582,166400.0
2009-10-15 12:55:00,15.51,15.51,15.5,15.51,47600.0,10.582,10.582,10.5751,10.582,47600.0
2009-10-15 13:00:00,15.5,15.51,15.5,15.51,69800.0,10.5751,10.582,10.5751,10.582,69800.0
2009-10-15 13:05:00,15.51,15.51,15.45,15.47,264300.0,10.582,10.582,10.541,10.5547,264300.0
2009-10-15 13:10:00,15.47,15.49,15.46,15.46,140600.0,10.5547,10.5683,10.5478,10.5478,140600.0
2009-10-15 13:15:00,15.47,15.48,15.46,15.47,142100.0,10.5547,10.5615,10.5478,10.5547,142100.0
2009-10-15 13:20:00,15.48,15.49,15.47,15.49,41700.0,10.5615,10.5683,10.5547,10.5683,41700.0
2009-10-15 13:25:00,15.49,15.54,15.48,15.54,80800.0,10.5683,10.6024,10.5615,10.6024,80800.0
2009-10-15 13:30:00,15.53,15.57,15.53,15.56,117400.0,10.5956,10.6229,10.5956,10.6161,117400.0
2009-10-15 13:35:00,15.57,15.57,15.54,15.54,164800.0,10.6229,10.6229,10.6024,10.6024,164800.0
2009-10-15 13:40:00,15.55,15.56,15.5,15.51,202500.0,10.6092,10.6161,10.5751,10.582,202500.0
2009-10-15 13:45:00,15.51,15.53,15.49,15.52,128500.0,10.582,10.5956,10.5683,10.5888,128500.0
2009-10-15 13:50:00,15.52,15.56,15.49,15.5,153200.0,10.5888,10.6161,10.5683,10.5751,153200.0
2009-10-15 13:55:00,15.49,15.52,15.48,15.52,115500.0,10.5683,10.5888,10.5615,10.5888,115500.0
2009-10-15 14:00:00,15.52,15.54,15.51,15.54,48400.0,10.5888,10.6024,10.582,10.6024,48400.0
2009-10-15 14:05:00,15.53,15.56,15.53,15.54,109400.0,10.5956,10.6161,10.5956,10.6024,109400.0
2009-10-15 14:10:00,15.53,15.54,15.53,15.54,58700.0,10.5956,10.6024,10.5956,10.6024,58700.0
2009-10-15 14:15:00,15.53,15.56,15.51,15.55,162300.0,10.5956,10.6161,10.582,10.6092,162300.0
2009-10-15 14:20:00,15.55,15.55,15.48,15.49,298900.0,10.6092,10.6092,10.5615,10.5683,298900.0
2009-10-15 14:25:00,15.49,15.51,15.44,15.45,363200.0,10.5683,10.582,10.5342,10.541,363200.0
2009-10-15 14:30:00,15.45,15.5,15.44,15.49,240300.0,10.541,10.5751,10.5342,10.5683,240300.0
2009-10-15 14:35:00,15.5,15.51,15.49,15.49,142900.0,10.5751,10.582,10.5683,10.5683,142900.0
2009-10-15 14:40:00,15.5,15.5,15.49,15.49,50100.0,10.5751,10.5751,10.5683,10.5683,50100.0
2009-10-15 14:45:00,15.49,15.5,15.47,15.5,148700.0,10.5683,10.5751,10.5547,10.5751,148700.0
2009-10-15 14:50:00,15.5,15.51,15.47,15.5,307600.0,10.5751,10.582,10.5547,10.5751,307600.0
2009-10-15 14:55:00,15.5,15.52,15.48,15.51,179800.0,10.5751,10.5888,10.5615,10.582,179800.0
2009-10-15 15:00:00,15.52,15.54,15.51,15.54,129800.0,10.5888,10.6024,10.582,10.6024,129800.0
2009-10-15 15:05:00,15.54,15.55,15.53,15.53,131400.0,10.6024,10.6092,10.5956,10.5956,131400.0
2009-10-15 15:10:00,15.53,15.54,15.5,15.52,167200.0,10.5956,10.6024,10.5751,10.5888,167200.0
2009-10-15 15:15:00,15.52,15.53,15.52,15.53,40000.0,10.5888,10.5956,10.5888,10.5956,40000.0
2009-10-15 15:20:00,15.52,15.53,15.47,15.48,429900.0,10.5888,10.5956,10.5547,10.5615,429900.0
2009-10-15 15:25:00,15.48,15.48,15.46,15.46,397700.0,10.5615,10.5615,10.5478,10.5478,397700.0
2009-10-15 15:30:00,15.46,15.49,15.45,15.49,637900.0,10.5478,10.5683,10.541,10.5683,637900.0
2009-10-15 15:35:00,15.48,15.51,15.48,15.5,410800.0,10.5615,10.582,10.5615,10.5751,410800.0
2009-10-15 15:40:00,15.5,15.51,15.47,15.48,499900.0,10.5751,10.582,10.5547,10.5615,499900.0
2009-10-15 15:45:00,15.49,15.51,15.48,15.51,185400.0,10.5683,10.582,10.5615,10.582,185400.0
2009-10-15 15:50:00,15.51,15.53,15.48,15.49,562800.0,10.582,10.5956,10.5615,10.5683,562800.0
2009-10-15 15:55:00,15.5,15.5,15.49,15.5,979300.0,10.5751,10.5751,10.5683,10.5751,979300.0
2009-10-16 09:30:00,15.44,15.44,15.28,15.33,1052800.0,10.5342,10.5342,10.425,10.4591,1052800.0
2009-10-16 09:35:00,15.33,15.34,15.29,15.3,186700.0,10.4591,10.466,10.4319,10.4387,186700.0
2009-10-16 09:40:00,15.3,15.32,15.28,15.31,178400.0,10.4387,10.4523,10.425,10.4455,178400.0
2009-10-16 09:45:00,15.3,15.37,15.3,15.36,111600.0,10.4387,10.4864,10.4387,10.4796,111600.0
2009-10-16 09:50:00,15.36,15.38,15.31,15.33,128500.0,10.4796,10.4933,10.4455,10.4591,128500.0
2009-10-16 09:55:00,15.33,15.34,15.25,15.26,347700.0,10.4591,10.466,10.4046,10.4114,347700.0
2009-10-16 10:00:00,15.26,15.26,15.16,15.17,369300.0,10.4114,10.4114,10.3432,10.35,369300.0
2009-10-16 10:05:00,15.17,15.22,15.15,15.18,248500.0,10.35,10.3841,10.3363,10.3568,248500.0
2009-10-16 10:10:00,15.18,15.2,15.16,15.19,132200.0,10.3568,10.3705,10.3432,10.3636,132200.0
2009-10-16 10:15:00,15.18,15.22,15.16,15.22,166200.0,10.3568,10.3841,10.3432,10.3841,166200.0
2009-10-16 10:20:00,15.22,15.29,15.21,15.28,281200.0,10.3841,10.4319,10.3773,10.425,281200.0
2009-10-16 10:25:00,15.29,15.32,15.25,15.28,243700.0,10.4319,10.4523,10.4046,10.425,243700.0
2009-10-16 10:30:00,15.28,15.29,15.28,15.29,152400.0,10.425,10.4319,10.425,10.4319,152400.0
2009-10-16 10:35:00,15.29,15.3,15.26,15.27,175500.0,10.4319,10.4387,10.4114,10.4182,175500.0
2009-10-16 10:40:00,15.27,15.27,15.2,15.22,119400.0,10.4182,10.4182,10.3705,10.3841,119400.0
2009-10-16 10:45:00,15.23,15.25,15.22,15.25,72200.0,10.3909,10.4046,10.3841,10.4046,72200.0
2009-10-16 10:50:00,15.25,15.27,15.22,15.22,276100.0,10.4046,10.4182,10.3841,10.3841,276100.0
2009-10-16 10:55:00,15.22,15.22,15.19,15.19,80500.0,10.3841,10.3841,10.3636,10.3636,80500.0
2009-10-16 11:00:00,15.19,15.2,15.15,15.16,357700.0,10.3636,10.3705,10.3363,10.3432,357700.0
2009-10-16 11:05:00,15.17,15.19,15.16,15.18,94200.0,10.35,10.3636,10.3432,10.3568,94200.0
2009-10-16 11:10:00,15.18,15.19,15.18,15.19,47900.0,10.3568,10.3636,10.3568,10.3636,47900.0
2009-10-16 11:15:00,15.19,15.23,15.17,15.2,268800.0,10.3636,10.3909,10.35,10.3705,268800.0
2009-10-16 11:20:00,15.2,15.26,15.19,15.21,261300.0,10.3705,10.4114,10.3636,10.3773,261300.0
2009-10-16 11:25:00,15.21,15.22,15.19,15.2,106700.0,10.3773,10.3841,10.3636,10.3705,106700.0
2009-10-16 11:30:00,15.2,15.2,15.18,15.18,92300.0,10.3705,10.3705,10.3568,10.3568,92300.0
2009-10-16 11:35:00,15.18,15.2,15.18,15.2,53900.0,10.3568,10.3705,10.3568,10.3705,53900.0
2009-10-16 11:40:00,15.2,15.21,15.17,15.18,184800.0,10.3705,10.3773,10.35,10.3568,184800.0
2009-10-16 11:45:00,15.18,15.2,15.16,15.16,206700.0,10.3568,10.3705,10.3432,10.3432,206700.0
2009-10-16 11:50:00,15.17,15.19,15.16,15.19,99600.0,10.35,10.3636,10.3432,10.3636,99600.0
2009-10-16 11:55:00,15.19,15.19,15.15,15.19,306600.0,10.3636,10.3636,10.3363,10.3636,306600.0
2009-10-16 12:00:00,15.19,15.2,15.18,15.19,67900.0,10.3636,10.3705,10.3568,10.3636,67900.0
2009-10-16 12:05:00,15.19,15.2,15.19,15.2,189000.0,10.3636,10.3705,10.3636,10.3705,189000.0
2009-10-16 12:10:00,15.2,15.22,15.18,15.18,308800.0,10.3705,10.3841,10.3568,10.3568,308800.0
2009-10-16 12:15:00,15.18,15.2,15.18,15.19,106700.0,10.3568,10.3705,10.3568,10.3636,106700.0
2009-10-16 12:20:00,15.18,15.19,15.16,15.17,97200.0,10.3568,10.3636,10.3432,10.35,97200.0
2009-10-16 12:25:00,15.16,15.18,15.15,15.16,164400.0,10.3432,10.3568,10.3363,10.3432,164400.0
2009-10-16 12:30:00,15.16,15.2,15.15,15.17,357000.0,10.3432,10.3705,10.3363,10.35,357000.0
2009-10-16 12:35:00,15.17,15.18,15.16,15.18,43100.0,10.35,10.3568,10.3432,10.3568,43100.0
2009-10-16 12:40:00,15.18,15.2,15.17,15.2,158200.0,10.3568,10.3705,10.35,10.3705,158200.0
2009-10-16 12:45:00,15.19,15.2,15.14,15.17,243900.0,10.3636,10.3705,10.3295,10.35,243900.0
2009-10-16 12:50:00,15.18,15.2,15.17,15.2,108800.0,10.3568,10.3705,10.35,10.3705,108800.0
2009-10-16 12:55:00,15.2,15.2,15.18,15.18,368500.0,10.3705,10.3705,10.3568,10.3568,368500.0
2009-10-16 13:00:00,15.18,15.21,15.17,15.19,251500.0,10.3568,10.3773,10.35,10.3636,251500.0
2009-10-16 13:05:00,15.18,15.21,15.18,15.19,392800.0,10.3568,10.3773,10.3568,10.3636,392800.0
2009-10-16 13:10:00,15.2,15.24,15.19,15.23,594900.0,10.3705,10.3977,10.3636,10.3909,594900.0
2009-10-16 13:15:00,15.24,15.26,15.24,15.26,143900.0,10.3977,10.4114,10.3977,10.4114,143900.0
2009-10-16 13:20:00,15.26,15.29,15.24,15.28,372900.0,10.4114,10.4319,10.3977,10.425,372900.0
2009-10-16 13:25:00,15.29,15.3,15.24,15.3,298200.0,10.4319,10.4387,10.3977,10.4387,298200.0
2009-10-16 13:30:00,15.3,15.3,15.27,15.27,94200.0,10.4387,10.4387,10.4182,10.4182,94200.0
2009-10-16 13:35:00,15.27,15.31,15.27,15.29,242700.0,10.4182,10.4455,10.4182,10.4319,242700.0
2009-10-16 13:40:00,15.29,15.31,15.28,15.3,204300.0,10.4319,10.4455,10.425,10.4387,204300.0
2009-10-16 13:45:00,15.3,15.32,15.29,15.31,234400.0,10.4387,10.4523,10.4319,10.4455,234400.0
2009-10-16 13:50:00,15.32,15.32,15.29,15.31,166500.0,10.4523,10.4523,10.4319,10.4455,166500.0
2009-10-16 13:55:00,15.31,15.31,15.29,15.31,147100.0,10.4455,10.4455,10.4319,10.4455,147100.0
2009-10-16 14:00:00,15.3,15.33,15.3,15.33,180600.0,10.4387,10.4591,10.4387,10.4591,180600.0
2009-10-16 14:05:00,15.33,15.33,15.3,15.31,149800.0,10.4591,10.4591,10.4387,10.4455,149800.0
2009-10-16 14:10:00,15.31,15.33,15.3,15.33,139900.0,10.4455,10.4591,10.4387,10.4591,139900.0
2009-10-16 14:15:00,15.33,15.35,15.31,15.32,332600.0,10.4591,10.4728,10.4455,10.4523,332600.0
2009-10-16 14:20:00,15.32,15.34,15.31,15.33,254000.0,10.4523,10.466,10.4455,10.4591,254000.0
2009-10-16 14:25:00,15.33,15.34,15.3,15.31,216300.0,10.4591,10.466,10.4387,10.4455,216300.0
2009-10-16 14:30:00,15.31,15.32,15.29,15.31,97200.0,10.4455,10.4523,10.4319,10.4455,97200.0
2009-10-16 14:35:00,15.31,15.32,15.3,15.32,70900.0,10.4455,10.4523,10.4387,10.4523,70900.0
2009-10-16 14:40:00,15.32,15.32,15.29,15.31,216100.0,10.4523,10.4523,10.4319,10.4455,216100.0
2009-10-16 14:45:00,15.31,15.34,15.31,15.34,74200.0,10.4455,10.466,10.4455,10.466,74200.0
2009-10-16 14:50:00,15.33,15.35,15.33,15.35,118000.0,10.4591,10.4728,10.4591,10.4728,118000.0
2009-10-16 14:55:00,15.35,15.35,15.32,15.32,220700.0,10.4728,10.4728,10.4523,10.4523,220700.0
2009-10-16 15:00:00,15.32,15.35,15.31,15.34,176000.0,10.4523,10.4728,10.4455,10.466,176000.0
2009-10-16 15:05:00,15.35,15.35,15.34,15.35,72000.0,10.4728,10.4728,10.466,10.4728,72000.0
2009-10-16 15:10:00,15.35,15.39,15.34,15.37,234600.0,10.4728,10.5001,10.466,10.4864,234600.0
2009-10-16 15:15:00,15.37,15.38,15.36,15.37,165700.0,10.4864,10.4933,10.4796,10.4864,165700.0
2009-10-16 15:20:00,15.37,15.37,15.36,15.36,83500.0,10.4864,10.4864,10.4796,10.4796,83500.0
2009-10-16 15:25:00,15.37,15.4,15.36,15.4,195700.0,10.4864,10.5069,10.4796,10.5069,195700.0
2009-10-16 15:30:00,15.4,15.4,15.39,15.4,81300.0,10.5069,10.5069,10.5001,10.5069,81300.0
2009-10-16 15:35:00,15.4,15.43,15.39,15.43,156100.0,10.5069,10.5274,10.5001,10.5274,156100.0
2009-10-16 15:40:00,15.43,15.45,15.42,15.43,225200.0,10.5274,10.541,10.5206,10.5274,225200.0
2009-10-16 15:45:00,15.43,15.44,15.38,15.39,261000.0,10.5274,10.5342,10.4933,10.5001,261000.0
2009-10-16 15:50:00,15.4,15.4,15.34,15.34,419300.0,10.5069,10.5069,10.466,10.466,419300.0
2009-10-16 15:55:00,15.35,15.37,15.34,15.37,638700.0,10.4728,10.4864,10.466,10.4864,638700.0
2009-10-19 09:30:00,15.18,15.44,15.18,15.27,635200.0,10.3568,10.5342,10.3568,10.4182,635200.0
2009-10-19 09:35:00,15.27,15.4,15.26,15.4,353000.0,10.4182,10.5069,10.4114,10.5069,353000.0
2009-10-19 09:40:00,15.4,15.43,15.35,15.36,394700.0,10.5069,10.5274,10.4728,10.4796,394700.0
2009-10-19 09:45:00,15.37,15.42,15.34,15.42,388900.0,10.4864,10.5206,10.466,10.5206,388900.0
2009-10-19 09:50:00,15.42,15.42,15.34,15.35,299500.0,10.5206,10.5206,10.466,10.4728,299500.0
2009-10-19 09:55:00,15.35,15.35,15.21,15.29,432400.0,10.4728,10.4728,10.3773,10.4319,432400.0
2009-10-19 10:00:00,15.29,15.31,15.27,15.29,237100.0,10.4319,10.4455,10.4182,10.4319,237100.0
2009-10-19 10:05:00,15.28,15.32,15.27,15.27,201700.0,10.425,10.4523,10.4182,10.4182,201700.0
2009-10-19 10:10:00,15.27,15.32,15.27,15.31,166200.0,10.4182,10.4523,10.4182,10.4455,166200.0
2009-10-19 10:15:00,15.3,15.3,15.25,15.28,195000.0,10.4387,10.4387,10.4046,10.425,195000.0
2009-10-19 10:20:00,15.27,15.34,15.27,15.32,164700.0,10.4182,10.466,10.4182,10.4523,164700.0
2009-10-19 10:25:00,15.33,15.41,15.32,15.34,276000.0,10.4591,10.5137,10.4523,10.466,276000.0
2009-10-19 10:30:00,15.34,15.4,15.34,15.38,130900.0,10.466,10.5069,10.466,10.4933,130900.0
2009-10-19 10:35:00,15.37,15.39,15.37,15.38,127700.0,10.4864,10.5001,10.4864,10.4933,127700.0
2009-10-19 10:40:00,15.38,15.39,15.34,15.34,95900.0,10.4933,10.5001,10.466,10.466,95900.0
2009-10-19 10:45:00,15.35,15.38,15.35,15.37,103500.0,10.4728,10.4933,10.4728,10.4864,103500.0
2009-10-19 10:50:00,15.36,15.38,15.36,15.37,75100.0,10.4796,10.4933,10.4796,10.4864,75100.0
2009-10-19 10:55:00,15.37,15.38,15.34,15.35,160500.0,10.4864,10.4933,10.466,10.4728,160500.0
2009-10-19 11:00:00,15.35,15.36,15.35,15.36,48500.0,10.4728,10.4796,10.4728,10.4796,48500.0
2009-10-19 11:05:00,15.36,15.36,15.34,15.34,96300.0,10.4796,10.4796,10.466,10.466,96300.0
2009-10-19 11:10:00,15.35,15.39,15.34,15.39,144700.0,10.4728,10.5001,10.466,10.5001,144700.0
2009-10-19 11:15:00,15.39,15.4,15.39,15.4,61000.0,10.5001,10.5069,10.5001,10.5069,61000.0
2009-10-19 11:20:00,15.4,15.42,15.39,15.41,121000.0,10.5069,10.5206,10.5001,10.5137,121000.0
2009-10-19 11:25:00,15.42,15.43,15.4,15.43,131200.0,10.5206,10.5274,10.5069,10.5274,131200.0
2009-10-19 11:30:00,15.43,15.45,15.43,15.45,115800.0,10.5274,10.541,10.5274,10.541,115800.0
2009-10-19 11:35:00,15.44,15.45,15.42,15.43,125500.0,10.5342,10.541,10.5206,10.5274,125500.0
2009-10-19 11:40:00,15.43,15.47,15.43,15.46,86300.0,10.5274,10.5547,10.5274,10.5478,86300.0
2009-10-19 11:45:00,15.47,15.49,15.46,15.48,78600.0,10.5547,10.5683,10.5478,10.5615,78600.0
2009-10-19 11:50:00,15.48,15.49,15.47,15.48,111500.0,10.5615,10.5683,10.5547,10.5615,111500.0
2009-10-19 11:55:00,15.49,15.49,15.46,15.46,85300.0,10.5683,10.5683,10.5478,10.5478,85300.0
2009-10-19 12:00:00,15.47,15.47,15.46,15.47,26500.0,10.5547,10.5547,10.5478,10.5547,26500.0
2009-10-19 12:05:00,15.46,15.5,15.46,15.49,99700.0,10.5478,10.5751,10.5478,10.5683,99700.0
2009-10-19 12:10:00,15.5,15.5,15.49,15.49,32300.0,10.5751,10.5751,10.5683,10.5683,32300.0
2009-10-19 12:15:00,15.5,15.5,15.49,15.49,89600.0,10.5751,10.5751,10.5683,10.5683,89600.0
2009-10-19 12:20:00,15.49,15.49,15.47,15.48,148700.0,10.5683,10.5683,10.5547,10.5615,148700.0
2009-10-19 12:25:00,15.49,15.49,15.46,15.48,118200.0,10.5683,10.5683,10.5478,10.5615,118200.0
2009-10-19 12:30:00,15.48,15.48,15.43,15.43,120200.0,10.5615,10.5615,10.5274,10.5274,120200.0
2009-10-19 12:35:00,15.43,15.44,15.41,15.41,74800.0,10.5274,10.5342,10.5137,10.5137,74800.0
2009-10-19 12:40:00,15.41,15.43,15.4,15.42,101400.0,10.5137,10.5274,10.5069,10.5206,101400.0
2009-10-19 12:45:00,15.43,15.47,15.42,15.46,181400.0,10.5274,10.5547,10.5206,10.5478,181400.0
2009-10-19 12:50:00,15.46,15.49,15.45,15.48,191400.0,10.5478,10.5683,10.541,10.5615,191400.0
2009-10-19 12:55:00,15.49,15.5,15.48,15.5,18700.0,10.5683,10.5751,10.5615,10.5751,18700.0
2009-10-19 13:00:00,15.49,15.5,15.44,15.44,255400.0,10.5683,10.5751,10.5342,10.5342,255400.0
2009-10-19 13:05:00,15.44,15.45,15.44,15.44,33200.0,10.5342,10.541,10.5342,10.5342,33200.0
2009-10-19 13:10:00,15.44,15.48,15.44,15.47,160900.0,10.5342,10.5615,10.5342,10.5547,160900.0
2009-10-19 13:15:00,15.46,15.49,15.46,15.49,39200.0,10.5478,10.5683,10.5478,10.5683,39200.0
2009-10-19 13:20:00,15.48,15.49,15.47,15.47,154000.0,10.5615,10.5683,10.5547,10.5547,154000.0
2009-10-19 13:25:00,15.47,15.49,15.45,15.48,122200.0,10.5547,10.5683,10.541,10.5615,122200.0
2009-10-19 13:30:00,15.48,15.5,15.47,15.5,52900.0,10.5615,10.5751,10.5547,10.5751,52900.0
2009-10-19 13:35:00,15.5,15.51,15.49,15.5,253800.0,10.5751,10.582,10.5683,10.5751,253800.0
2009-10-19 13:40:00,15.49,15.54,15.49,15.53,264400.0,10.5683,10.6024,10.5683,10.5956,264400.0
2009-10-19 13:45:00,15.52,15.53,15.48,15.49,254300.0,10.5888,10.5956,10.5615,10.5683,254300.0
2009-10-19 13:50:00,15.48,15.5,15.48,15.5,33200.0,10.5615,10.5751,10.5615,10.5751,33200.0
2009-10-19 13:55:00,15.5,15.5,15.48,15.48,104600.0,10.5751,10.5751,10.5615,10.5615,104600.0
2009-10-19 14:00:00,15.49,15.49,15.47,15.47,38000.0,10.5683,10.5683,10.5547,10.5547,38000.0
2009-10-19 14:05:00,15.48,15.49,15.47,15.49,123100.0,10.5615,10.5683,10.5547,10.5683,123100.0
2009-10-19 14:10:00,15.48,15.5,15.47,15.48,166300.0,10.5615,10.5751,10.5547,10.5615,166300.0
2009-10-19 14:15:00,15.49,15.49,15.43,15.43,171200.0,10.5683,10.5683,10.5274,10.5274,171200.0
2009-10-19 14:20:00,15.43,15.49,15.43,15.49,185100.0,10.5274,10.5683,10.5274,10.5683,185100.0
2009-10-19 14:25:00,15.48,15.5,15.48,15.5,121000.0,10.5615,10.5751,10.5615,10.5751,121000.0
2009-10-19 14:30:00,15.5,15.5,15.49,15.49,95500.0,10.5751,10.5751,10.5683,10.5683,95500.0
2009-10-19 14:35:00,15.5,15.5,15.45,15.45,155300.0,10.5751,10.5751,10.541,10.541,155300.0
2009-10-19 14:40:00,15.46,15.47,15.44,15.46,111000.0,10.5478,10.5547,10.5342,10.5478,111000.0
2009-10-19 14:45:00,15.46,15.48,15.46,15.48,66100.0,10.5478,10.5615,10.5478,10.5615,66100.0
2009-10-19 14:50:00,15.48,15.51,15.47,15.5,144400.0,10.5615,10.582,10.5547,10.5751,144400.0
2009-10-19 14:55:00,15.5,15.51,15.49,15.49,115300.0,10.5751,10.582,10.5683,10.5683,115300.0
2009-10-19 15:00:00,15.5,15.5,15.49,15.49,85300.0,10.5751,10.5751,10.5683,10.5683,85300.0
2009-10-19 15:05:00,15.49,15.51,15.49,15.5,300600.0,10.5683,10.582,10.5683,10.5751,300600.0
2009-10-19 15:10:00,15.5,15.5,15.49,15.49,258600.0,10.5751,10.5751,10.5683,10.5683,258600.0
2009-10-19 15:15:00,15.5,15.5,15.47,15.47,108900.0,10.5751,10.5751,10.5547,10.5547,108900.0
2009-10-19 15:20:00,15.48,15.49,15.47,15.48,115100.0,10.5615,10.5683,10.5547,10.5615,115100.0
2009-10-19 15:25:00,15.49,15.5,15.48,15.49,259300.0,10.5683,10.5751,10.5615,10.5683,259300.0
2009-10-19 15:30:00,15.5,15.5,15.48,15.49,188500.0,10.5751,10.5751,10.5615,10.5683,188500.0
2009-10-19 15:35:00,15.49,15.5,15.49,15.49,103200.0,10.5683,10.5751,10.5683,10.5683,103200.0
2009-10-19 15:40:00,15.5,15.5,15.49,15.5,161800.0,10.5751,10.5751,10.5683,10.5751,161800.0
2009-10-19 15:45:00,15.5,15.53,15.49,15.51,491300.0,10.5751,10.5956,10.5683,10.582,491300.0
2009-10-19 15:50:00,15.51,15.54,15.5,15.51,544100.0,10.582,10.6024,10.5751,10.582,544100.0
2009-10-19 15:55:00,15.51,15.54,15.5,15.53,836500.0,10.582,10.6024,10.5751,10.5956,836500.0
2009-10-20 09:30:00,15.66,15.68,15.5,15.59,253500.0,10.6843,10.6979,10.5751,10.6365,253500.0
2009-10-20 09:35:00,15.59,15.6,15.45,15.51,184000.0,10.6365,10.6434,10.541,10.582,184000.0
2009-10-20 09:40:00,15.52,15.58,15.47,15.51,190300.0,10.5888,10.6297,10.5547,10.582,190300.0
2009-10-20 09:45:00,15.51,15.59,15.47,15.59,163800.0,10.582,10.6365,10.5547,10.6365,163800.0
2009-10-20 09:50:00,15.6,15.64,15.58,15.63,126700.0,10.6434,10.6707,10.6297,10.6638,126700.0
2009-10-20 09:55:00,15.64,15.64,15.54,15.57,274600.0,10.6707,10.6707,10.6024,10.6229,274600.0
2009-10-20 10:00:00,15.58,15.58,15.53,15.55,246200.0,10.6297,10.6297,10.5956,10.6092,246200.0
2009-10-20 10:05:00,15.55,15.55,15.53,15.54,119600.0,10.6092,10.6092,10.5956,10.6024,119600.0
2009-10-20 10:10:00,15.54,15.59,15.53,15.58,210600.0,10.6024,10.6365,10.5956,10.6297,210600.0
2009-10-20 10:15:00,15.59,15.6,15.48,15.5,178700.0,10.6365,10.6434,10.5615,10.5751,178700.0
2009-10-20 10:20:00,15.5,15.59,15.49,15.58,147700.0,10.5751,10.6365,10.5683,10.6297,147700.0
2009-10-20 10:25:00,15.59,15.6,15.58,15.6,50700.0,10.6365,10.6434,10.6297,10.6434,50700.0
2009-10-20 10:30:00,15.6,15.62,15.59,15.62,148900.0,10.6434,10.657,10.6365,10.657,148900.0
2009-10-20 10:35:00,15.62,15.66,15.61,15.65,79100.0,10.657,10.6843,10.6502,10.6775,79100.0
2009-10-20 10:40:00,15.64,15.65,15.48,15.61,170600.0,10.6707,10.6775,10.5615,10.6502,170600.0
2009-10-20 10:45:00,15.62,15.63,15.59,15.6,98700.0,10.657,10.6638,10.6365,10.6434,98700.0
2009-10-20 10:50:00,15.59,15.61,15.57,15.6,115800.0,10.6365,10.6502,10.6229,10.6434,115800.0
2009-10-20 10:55:00,15.61,15.63,15.6,15.63,77000.0,10.6502,10.6638,10.6434,10.6638,77000.0
2009-10-20 11:00:00,15.62,15.63,15.6,15.6,72100.0,10.657,10.6638,10.6434,10.6434,72100.0
2009-10-20 11:05:00,15.6,15.62,15.6,15.61,74200.0,10.6434,10.657,10.6434,10.6502,74200.0
2009-10-20 11:10:00,15.61,15.62,15.59,15.59,177300.0,10.6502,10.657,10.6365,10.6365,177300.0
2009-10-20 11:15:00,15.59,15.61,15.59,15.61,177400.0,10.6365,10.6502,10.6365,10.6502,177400.0
2009-10-20 11:20:00,15.61,15.63,15.6,15.61,80300.0,10.6502,10.6638,10.6434,10.6502,80300.0
2009-10-20 11:25:00,15.62,15.62,15.54,15.54,108100.0,10.657,10.657,10.6024,10.6024,108100.0
2009-10-20 11:30:00,15.54,15.55,15.49,15.49,265800.0,10.6024,10.6092,10.5683,10.5683,265800.0
2009-10-20 11:35:00,15.5,15.5,15.42,15.43,156800.0,10.5751,10.5751,10.5206,10.5274,156800.0
2009-10-20 11:40:00,15.44,15.45,15.44,15.44,118400.0,10.5342,10.541,10.5342,10.5342,118400.0
2009-10-20 11:45:00,15.44,15.48,15.43,15.48,205900.0,10.5342,10.5615,10.5274,10.5615,205900.0
2009-10-20 11:50:00,15.48,15.49,15.47,15.49,56900.0,10.5615,10.5683,10.5547,10.5683,56900.0
2009-10-20 11:55:00,15.48,15.52,15.48,15.51,98400.0,10.5615,10.5888,10.5615,10.582,98400.0
2009-10-20 12:00:00,15.52,15.52,15.48,15.49,165100.0,10.5888,10.5888,10.5615,10.5683,165100.0
2009-10-20 12:05:00,15.49,15.49,15.43,15.44,105300.0,10.5683,10.5683,10.5274,10.5342,105300.0
2009-10-20 12:10:00,15.43,15.44,15.42,15.44,190900.0,10.5274,10.5342,10.5206,10.5342,190900.0
2009-10-20 12:15:00,15.44,15.47,15.43,15.47,143800.0,10.5342,10.5547,10.5274,10.5547,143800.0
2009-10-20 12:20:00,15.47,15.48,15.46,15.48,40200.0,10.5547,10.5615,10.5478,10.5615,40200.0
2009-10-20 12:25:00,15.48,15.49,15.47,15.48,26400.0,10.5615,10.5683,10.5547,10.5615,26400.0
2009-10-20 12:30:00,15.48,15.51,15.48,15.5,98100.0,10.5615,10.582,10.5615,10.5751,98100.0
2009-10-20 12:35:00,15.5,15.5,15.45,15.46,131800.0,10.5751,10.5751,10.541,10.5478,131800.0
2009-10-20 12:40:00,15.46,15.5,15.45,15.49,107800.0,10.5478,10.5751,10.541,10.5683,107800.0
2009-10-20 12:45:00,15.49,15.5,15.49,15.5,57000.0,10.5683,10.5751,10.5683,10.5751,57000.0
2009-10-20 12:50:00,15.49,15.52,15.49,15.52,112200.0,10.5683,10.5888,10.5683,10.5888,112200.0
2009-10-20 12:55:00,15.51,15.52,15.5,15.5,65300.0,10.582,10.5888,10.5751,10.5751,65300.0
2009-10-20 13:00:00,15.5,15.53,15.5,15.52,55500.0,10.5751,10.5956,10.5751,10.5888,55500.0
2009-10-20 13:05:00,15.52,15.54,15.51,15.51,111400.0,10.5888,10.6024,10.582,10.582,111400.0
2009-10-20 13:10:00,15.52,15.52,15.5,15.5,76400.0,10.5888,10.5888,10.5751,10.5751,76400.0
2009-10-20 13:15:00,15.5,15.51,15.49,15.5,105700.0,10.5751,10.582,10.5683,10.5751,105700.0
2009-10-20 13:20:00,15.5,15.51,15.5,15.51,15600.0,10.5751,10.582,10.5751,10.582,15600.0
2009-10-20 13:25:00,15.51,15.51,15.49,15.5,114100.0,10.582,10.582,10.5683,10.5751,114100.0
2009-10-20 13:30:00,15.5,15.5,15.47,15.48,64500.0,10.5751,10.5751,10.5547,10.5615,64500.0
2009-10-20 13:35:00,15.48,15.49,15.45,15.47,97900.0,10.5615,10.5683,10.541,10.5547,97900.0
2009-10-20 13:40:00,15.46,15.47,15.46,15.47,141500.0,10.5478,10.5547,10.5478,10.5547,141500.0
2009-10-20 13:45:00,15.47,15.51,15.46,15.5,79700.0,10.5547,10.582,10.5478,10.5751,79700.0
2009-10-20 13:50:00,15.51,15.51,15.5,15.51,57700.0,10.582,10.582,10.5751,10.582,57700.0
2009-10-20 13:55:00,15.5,15.51,15.45,15.46,85700.0,10.5751,10.582,10.541,10.5478,85700.0
2009-10-20 14:00:00,15.45,15.47,15.43,15.43,139400.0,10.541,10.5547,10.5274,10.5274,139400.0
2009-10-20 14:05:00,15.43,15.49,15.43,15.48,145000.0,10.5274,10.5683,10.5274,10.5615,145000.0
2009-10-20 14:10:00,15.49,15.54,15.48,15.54,166600.0,10.5683,10.6024,10.5615,10.6024,166600.0
2009-10-20 14:15:00,15.54,15.55,15.53,15.54,117300.0,10.6024,10.6092,10.5956,10.6024,117300.0
2009-10-20 14:20:00,15.54,15.55,15.5,15.51,73700.0,10.6024,10.6092,10.5751,10.582,73700.0
2009-10-20 14:25:00,15.5,15.51,15.47,15.48,62800.0,10.5751,10.582,10.5547,10.5615,62800.0
2009-10-20 14:30:00,15.48,15.53,15.46,15.53,166500.0,10.5615,10.5956,10.5478,10.5956,166500.0
2009-10-20 14:35:00,15.53,15.53,15.51,15.53,94100.0,10.5956,10.5956,10.582,10.5956,94100.0
2009-10-20 14:40:00,15.53,15.53,15.51,15.52,82100.0,10.5956,10.5956,10.582,10.5888,82100.0
2009-10-20 14:45:00,15.52,15.53,15.51,15.52,72300.0,10.5888,10.5956,10.582,10.5888,72300.0
2009-10-20 14:50:00,15.52,15.52,15.49,15.5,71500.0,10.5888,10.5888,10.5683,10.5751,71500.0
2009-10-20 14:55:00,15.5,15.53,15.48,15.52,110900.0,10.5751,10.5956,10.5615,10.5888,110900.0
2009-10-20 15:00:00,15.52,15.53,15.52,15.52,41900.0,10.5888,10.5956,10.5888,10.5888,41900.0
2009-10-20 15:05:00,15.53,15.53,15.5,15.5,133000.0,10.5956,10.5956,10.5751,10.5751,133000.0
2009-10-20 15:10:00,15.5,15.51,15.49,15.5,120100.0,10.5751,10.582,10.5683,10.5751,120100.0
2009-10-20 15:15:00,15.49,15.5,15.48,15.49,105700.0,10.5683,10.5751,10.5615,10.5683,105700.0
2009-10-20 15:20:00,15.5,15.5,15.46,15.46,119700.0,10.5751,10.5751,10.5478,10.5478,119700.0
2009-10-20 15:25:00,15.47,15.51,15.46,15.51,397700.0,10.5547,10.582,10.5478,10.582,397700.0
2009-10-20 15:30:00,15.51,15.56,15.51,15.53,265000.0,10.582,10.6161,10.582,10.5956,265000.0
2009-10-20 15:35:00,15.52,15.54,15.51,15.52,143100.0,10.5888,10.6024,10.582,10.5888,143100.0
2009-10-20 15:40:00,15.52,15.55,15.5,15.52,214900.0,10.5888,10.6092,10.5751,10.5888,214900.0
2009-10-20 15:45:00,15.52,15.57,15.48,15.57,252300.0,10.5888,10.6229,10.5615,10.6229,252300.0
2009-10-20 15:50:00,15.57,15.57,15.53,15.54,181300.0,10.6229,10.6229,10.5956,10.6024,181300.0
2009-10-20 15:55:00,15.53,15.55,15.52,15.55,235000.0,10.5956,10.6092,10.5888,10.6092,235000.0
2009-10-21 09:30:00,15.75,15.81,15.58,15.6,516900.0,10.7457,10.7866,10.6297,10.6434,516900.0
2009-10-21 09:35:00,15.59,15.75,15.59,15.7,123100.0,10.6365,10.7457,10.6365,10.7116,123100.0
2009-10-21 09:40:00,15.7,15.74,15.68,15.74,91000.0,10.7116,10.7389,10.6979,10.7389,91000.0
2009-10-21 09:45:00,15.73,15.74,15.67,15.69,110100.0,10.7321,10.7389,10.6911,10.7048,110100.0
2009-10-21 09:50:00,15.69,15.78,15.69,15.75,210600.0,10.7048,10.7662,10.7048,10.7457,210600.0
2009-10-21 09:55:00,15.76,15.8,15.74,15.77,164000.0,10.7525,10.7798,10.7389,10.7593,164000.0
2009-10-21 10:00:00,15.77,15.84,15.74,15.84,213900.0,10.7593,10.8071,10.7389,10.8071,213900.0
2009-10-21 10:05:00,15.84,15.87,15.83,15.85,244300.0,10.8071,10.8276,10.8003,10.8139,244300.0
2009-10-21 10:10:00,15.85,15.86,15.82,15.82,178200.0,10.8139,10.8207,10.7935,10.7935,178200.0
2009-10-21 10:15:00,15.83,15.87,15.83,15.85,164500.0,10.8003,10.8276,10.8003,10.8139,164500.0
2009-10-21 10:20:00,15.86,15.9,15.84,15.88,142900.0,10.8207,10.848,10.8071,10.8344,142900.0
2009-10-21 10:25:00,15.88,15.9,15.85,15.89,216500.0,10.8344,10.848,10.8139,10.8412,216500.0
2009-10-21 10:30:00,15.9,15.9,15.84,15.89,317500.0,10.848,10.848,10.8071,10.8412,317500.0
2009-10-21 10:35:00,15.87,15.94,15.87,15.89,275900.0,10.8276,10.8753,10.8276,10.8412,275900.0
2009-10-21 10:40:00,15.89,15.98,15.88,15.97,405300.0,10.8412,10.9026,10.8344,10.8958,405300.0
2009-10-21 10:45:00,15.98,15.99,15.93,15.95,191900.0,10.9026,10.9094,10.8685,10.8822,191900.0
2009-10-21 10:50:00,15.95,15.98,15.94,15.97,209600.0,10.8822,10.9026,10.8753,10.8958,209600.0
2009-10-21 10:55:00,15.97,15.98,15.89,15.89,190200.0,10.8958,10.9026,10.8412,10.8412,190200.0
2009-10-21 11:00:00,15.89,15.91,15.88,15.88,114600.0,10.8412,10.8549,10.8344,10.8344,114600.0
2009-10-21 11:05:00,15.88,15.9,15.88,15.89,78100.0,10.8344,10.848,10.8344,10.8412,78100.0
2009-10-21 11:10:00,15.89,15.9,15.84,15.85,191100.0,10.8412,10.848,10.8071,10.8139,191100.0
2009-10-21 11:15:00,15.84,15.85,15.81,15.84,170700.0,10.8071,10.8139,10.7866,10.8071,170700.0
2009-10-21 11:20:00,15.83,15.86,15.83,15.85,150500.0,10.8003,10.8207,10.8003,10.8139,150500.0
2009-10-21 11:25:00,15.85,15.9,15.84,15.9,93100.0,10.8139,10.848,10.8071,10.848,93100.0
2009-10-21 11:30:00,15.9,15.9,15.84,15.84,80600.0,10.848,10.848,10.8071,10.8071,80600.0
2009-10-21 11:35:00,15.85,15.87,15.84,15.87,77200.0,10.8139,10.8276,10.8071,10.8276,77200.0
2009-10-21 11:40:00,15.87,15.88,15.86,15.87,54900.0,10.8276,10.8344,10.8207,10.8276,54900.0
2009-10-21 11:45:00,15.86,15.88,15.81,15.83,137600.0,10.8207,10.8344,10.7866,10.8003,137600.0
2009-10-21 11:50:00,15.84,15.84,15.77,15.77,203400.0,10.8071,10.8071,10.7593,10.7593,203400.0
2009-10-21 11:55:00,15.78,15.78,15.74,15.74,67300.0,10.7662,10.7662,10.7389,10.7389,67300.0
2009-10-21 12:00:00,15.74,15.79,15.72,15.79,119100.0,10.7389,10.773,10.7252,10.773,119100.0
2009-10-21 12:05:00,15.79,15.79,15.76,15.76,59200.0,10.773,10.773,10.7525,10.7525,59200.0
2009-10-21 12:10:00,15.76,15.77,15.75,15.75,65500.0,10.7525,10.7593,10.7457,10.7457,65500.0
2009-10-21 12:15:00,15.74,15.79,15.74,15.78,50400.0,10.7389,10.773,10.7389,10.7662,50400.0
2009-10-21 12:20:00,15.79,15.82,15.78,15.82,62600.0,10.773,10.7935,10.7662,10.7935,62600.0
2009-10-21 12:25:00,15.82,15.82,15.77,15.81,76000.0,10.7935,10.7935,10.7593,10.7866,76000.0
2009-10-21 12:30:00,15.81,15.82,15.79,15.81,47200.0,10.7866,10.7935,10.773,10.7866,47200.0
2009-10-21 12:35:00,15.8,15.81,15.78,15.78,34200.0,10.7798,10.7866,10.7662,10.7662,34200.0
2009-10-21 12:40:00,15.79,15.81,15.78,15.8,41600.0,10.773,10.7866,10.7662,10.7798,41600.0
2009-10-21 12:45:00,15.8,15.84,15.79,15.84,48800.0,10.7798,10.8071,10.773,10.8071,48800.0
2009-10-21 12:50:00,15.84,15.84,15.82,15.83,38000.0,10.8071,10.8071,10.7935,10.8003,38000.0
2009-10-21 12:55:00,15.83,15.86,15.82,15.85,182300.0,10.8003,10.8207,10.7935,10.8139,182300.0
2009-10-21 13:00:00,15.85,15.88,15.84,15.88,195900.0,10.8139,10.8344,10.8071,10.8344,195900.0
2009-10-21 13:05:00,15.88,15.88,15.86,15.86,51100.0,10.8344,10.8344,10.8207,10.8207,51100.0
2009-10-21 13:10:00,15.86,15.87,15.86,15.86,49000.0,10.8207,10.8276,10.8207,10.8207,49000.0
2009-10-21 13:15:00,15.86,15.9,15.86,15.9,124000.0,10.8207,10.848,10.8207,10.848,124000.0
2009-10-21 13:20:00,15.89,15.91,15.88,15.9,354100.0,10.8412,10.8549,10.8344,10.848,354100.0
2009-10-21 13:25:00,15.9,15.91,15.89,15.89,56400.0,10.848,10.8549,10.8412,10.8412,56400.0
2009-10-21 13:30:00,15.89,15.9,15.86,15.86,131100.0,10.8412,10.848,10.8207,10.8207,131100.0
2009-10-21 13:35:00,15.86,15.89,15.86,15.88,71000.0,10.8207,10.8412,10.8207,10.8344,71000.0
2009-10-21 13:40:00,15.87,15.88,15.86,15.86,33700.0,10.8276,10.8344,10.8207,10.8207,33700.0
2009-10-21 13:45:00,15.86,15.87,15.85,15.85,38500.0,10.8207,10.8276,10.8139,10.8139,38500.0
2009-10-21 13:50:00,15.86,15.86,15.85,15.85,67000.0,10.8207,10.8207,10.8139,10.8139,67000.0
2009-10-21 13:55:00,15.85,15.86,15.84,15.85,102200.0,10.8139,10.8207,10.8071,10.8139,102200.0
2009-10-21 14:00:00,15.85,15.85,15.8,15.8,99200.0,10.8139,10.8139,10.7798,10.7798,99200.0
2009-10-21 14:05:00,15.8,15.81,15.79,15.8,73800.0,10.7798,10.7866,10.773,10.7798,73800.0
2009-10-21 14:10:00,15.81,15.81,15.78,15.79,49600.0,10.7866,10.7866,10.7662,10.773,49600.0
2009-10-21 14:15:00,15.78,15.79,15.76,15.77,82400.0,10.7662,10.773,10.7525,10.7593,82400.0
2009-10-21 14:20:00,15.77,15.8,15.77,15.8,47400.0,10.7593,10.7798,10.7593,10.7798,47400.0
2009-10-21 14:25:00,15.8,15.83,15.8,15.8,76400.0,10.7798,10.8003,10.7798,10.7798,76400.0
2009-10-21 14:30:00,15.8,15.82,15.76,15.78,83100.0,10.7798,10.7935,10.7525,10.7662,83100.0
2009-10-21 14:35:00,15.79,15.81,15.77,15.77,60700.0,10.773,10.7866,10.7593,10.7593,60700.0
2009-10-21 14:40:00,15.77,15.8,15.77,15.8,54400.0,10.7593,10.7798,10.7593,10.7798,54400.0
2009-10-21 14:45:00,15.8,15.84,15.8,15.83,81400.0,10.7798,10.8071,10.7798,10.8003,81400.0
2009-10-21 14:50:00,15.84,15.84,15.78,15.78,77900.0,10.8071,10.8071,10.7662,10.7662,77900.0
2009-10-21 14:55:00,15.79,15.81,15.78,15.81,49800.0,10.773,10.7866,10.7662,10.7866,49800.0
2009-10-21 15:00:00,15.81,15.81,15.76,15.76,150500.0,10.7866,10.7866,10.7525,10.7525,150500.0
2009-10-21 15:05:00,15.76,15.77,15.75,15.75,84800.0,10.7525,10.7593,10.7457,10.7457,84800.0
2009-10-21 15:10:00,15.75,15.76,15.74,15.74,74100.0,10.7457,10.7525,10.7389,10.7389,74100.0
2009-10-21 15:15:00,15.74,15.75,15.7,15.72,202700.0,10.7389,10.7457,10.7116,10.7252,202700.0
2009-10-21 15:20:00,15.71,15.72,15.61,15.62,494400.0,10.7184,10.7252,10.6502,10.657,494400.0
2009-10-21 15:25:00,15.62,15.63,15.57,15.59,205800.0,10.657,10.6638,10.6229,10.6365,205800.0
2009-10-21 15:30:00,15.59,15.63,15.52,15.55,467600.0,10.6365,10.6638,10.5888,10.6092,467600.0
2009-10-21 15:35:00,15.55,15.59,15.51,15.57,425600.0,10.6092,10.6365,10.582,10.6229,425600.0
2009-10-21 15:40:00,15.58,15.59,15.49,15.49,265400.0,10.6297,10.6365,10.5683,10.5683,265400.0
2009-10-21 15:45:00,15.5,15.6,15.48,15.49,281400.0,10.5751,10.6434,10.5615,10.5683,281400.0
2009-10-21 15:50:00,15.5,15.54,15.49,15.52,241200.0,10.5751,10.6024,10.5683,10.5888,241200.0
2009-10-21 15:55:00,15.52,15.52,15.49,15.49,538500.0,10.5888,10.5888,10.5683,10.5683,538500.0
2009-10-22 09:30:00,15.52,15.53,15.4,15.48,161200.0,10.5888,10.5956,10.5069,10.5615,161200.0
2009-10-22 09:35:00,15.48,15.52,15.41,15.43,192700.0,10.5615,10.5888,10.5137,10.5274,192700.0
2009-10-22 09:40:00,15.44,15.48,15.41,15.42,142700.0,10.5342,10.5615,10.5137,10.5206,142700.0
2009-10-22 09:45:00,15.42,15.44,15.3,15.34,332500.0,10.5206,10.5342,10.4387,10.466,332500.0
2009-10-22 09:50:00,15.34,15.43,15.31,15.42,159700.0,10.466,10.5274,10.4455,10.5206,159700.0
2009-10-22 09:55:00,15.42,15.43,15.34,15.38,234500.0,10.5206,10.5274,10.466,10.4933,234500.0
2009-10-22 10:00:00,15.39,15.41,15.3,15.38,310800.0,10.5001,10.5137,10.4387,10.4933,310800.0
2009-10-22 10:05:00,15.38,15.39,15.32,15.37,140100.0,10.4933,10.5001,10.4523,10.4864,140100.0
2009-10-22 10:10:00,15.36,15.37,15.32,15.35,141700.0,10.4796,10.4864,10.4523,10.4728,141700.0
2009-10-22 10:15:00,15.35,15.35,15.3,15.32,125300.0,10.4728,10.4728,10.4387,10.4523,125300.0
2009-10-22 10:20:00,15.33,15.42,15.3,15.37,161600.0,10.4591,10.5206,10.4387,10.4864,161600.0
2009-10-22 10:25:00,15.38,15.4,15.33,15.37,123000.0,10.4933,10.5069,10.4591,10.4864,123000.0
2009-10-22 10:30:00,15.38,15.4,15.32,15.35,221100.0,10.4933,10.5069,10.4523,10.4728,221100.0
2009-10-22 10:35:00,15.35,15.44,15.34,15.43,131300.0,10.4728,10.5342,10.466,10.5274,131300.0
2009-10-22 10:40:00,15.43,15.44,15.41,15.44,142300.0,10.5274,10.5342,10.5137,10.5342,142300.0
2009-10-22 10:45:00,15.44,15.44,15.4,15.42,136500.0,10.5342,10.5342,10.5069,10.5206,136500.0
2009-10-22 10:50:00,15.42,15.53,15.41,15.51,501300.0,10.5206,10.5956,10.5137,10.582,501300.0
2009-10-22 10:55:00,15.52,15.55,15.46,15.49,243600.0,10.5888,10.6092,10.5478,10.5683,243600.0
2009-10-22 11:00:00,15.5,15.56,15.48,15.55,186900.0,10.5751,10.6161,10.5615,10.6092,186900.0
2009-10-22 11:05:00,15.55,15.61,15.55,15.61,228100.0,10.6092,10.6502,10.6092,10.6502,228100.0
2009-10-22 11:10:00,15.6,15.63,15.59,15.63,105300.0,10.6434,10.6638,10.6365,10.6638,105300.0
2009-10-22 11:15:00,15.63,15.63,15.57,15.59,141400.0,10.6638,10.6638,10.6229,10.6365,141400.0
2009-10-22 11:20:00,15.59,15.6,15.57,15.59,91700.0,10.6365,10.6434,10.6229,10.6365,91700.0
2009-10-22 11:25:00,15.6,15.65,15.59,15.63,164100.0,10.6434,10.6775,10.6365,10.6638,164100.0
2009-10-22 11:30:00,15.63,15.65,15.61,15.64,101100.0,10.6638,10.6775,10.6502,10.6707,101100.0
2009-10-22 11:35:00,15.64,15.65,15.62,15.64,73900.0,10.6707,10.6775,10.657,10.6707,73900.0
2009-10-22 11:40:00,15.64,15.68,15.64,15.68,63200.0,10.6707,10.6979,10.6707,10.6979,63200.0
2009-10-22 11:45:00,15.68,15.68,15.65,15.67,144800.0,10.6979,10.6979,10.6775,10.6911,144800.0
2009-10-22 11:50:00,15.67,15.67,15.61,15.64,205300.0,10.6911,10.6911,10.6502,10.6707,205300.0
2009-10-22 11:55:00,15.65,15.68,15.64,15.68,97700.0,10.6775,10.6979,10.6707,10.6979,97700.0
2009-10-22 12:00:00,15.68,15.71,15.67,15.71,107900.0,10.6979,10.7184,10.6911,10.7184,107900.0
2009-10-22 12:05:00,15.7,15.71,15.7,15.71,20600.0,10.7116,10.7184,10.7116,10.7184,20600.0
2009-10-22 12:10:00,15.71,15.75,15.7,15.75,117900.0,10.7184,10.7457,10.7116,10.7457,117900.0
2009-10-22 12:15:00,15.74,15.75,15.69,15.7,87400.0,10.7389,10.7457,10.7048,10.7116,87400.0
2009-10-22 12:20:00,15.7,15.73,15.69,15.7,115500.0,10.7116,10.7321,10.7048,10.7116,115500.0
2009-10-22 12:25:00,15.7,15.71,15.6,15.6,412900.0,10.7116,10.7184,10.6434,10.6434,412900.0
2009-10-22 12:30:00,15.61,15.63,15.59,15.59,159400.0,10.6502,10.6638,10.6365,10.6365,159400.0
2009-10-22 12:35:00,15.59,15.59,15.57,15.57,68600.0,10.6365,10.6365,10.6229,10.6229,68600.0
2009-10-22 12:40:00,15.58,15.6,15.57,15.6,35100.0,10.6297,10.6434,10.6229,10.6434,35100.0
2009-10-22 12:45:00,15.6,15.66,15.59,15.64,92200.0,10.6434,10.6843,10.6365,10.6707,92200.0
2009-10-22 12:50:00,15.64,15.64,15.62,15.62,24600.0,10.6707,10.6707,10.657,10.657,24600.0
2009-10-22 12:55:00,15.62,15.63,15.62,15.63,30500.0,10.657,10.6638,10.657,10.6638,30500.0
2009-10-22 13:00:00,15.63,15.67,15.62,15.66,61000.0,10.6638,10.6911,10.657,10.6843,61000.0
2009-10-22 13:05:00,15.65,15.66,15.63,15.64,40400.0,10.6775,10.6843,10.6638,10.6707,40400.0
2009-10-22 13:10:00,15.64,15.64,15.63,15.64,15600.0,10.6707,10.6707,10.6638,10.6707,15600.0
2009-10-22 13:15:00,15.63,15.64,15.63,15.64,32000.0,10.6638,10.6707,10.6638,10.6707,32000.0
2009-10-22 13:20:00,15.64,15.65,15.63,15.64,55900.0,10.6707,10.6775,10.6638,10.6707,55900.0
2009-10-22 13:25:00,15.65,15.65,15.63,15.65,49000.0,10.6775,10.6775,10.6638,10.6775,49000.0
2009-10-22 13:30:00,15.64,15.64,15.6,15.61,171800.0,10.6707,10.6707,10.6434,10.6502,171800.0
2009-10-22 13:35:00,15.61,15.61,15.58,15.59,53300.0,10.6502,10.6502,10.6297,10.6365,53300.0
2009-10-22 13:40:00,15.59,15.59,15.54,15.54,178200.0,10.6365,10.6365,10.6024,10.6024,178200.0
2009-10-22 13:45:00,15.54,15.56,15.51,15.51,101600.0,10.6024,10.6161,10.582,10.582,101600.0
2009-10-22 13:50:00,15.51,15.54,15.5,15.5,180200.0,10.582,10.6024,10.5751,10.5751,180200.0
2009-10-22 13:55:00,15.51,15.53,15.51,15.52,211900.0,10.582,10.5956,10.582,10.5888,211900.0
2009-10-22 14:00:00,15.51,15.53,15.51,15.51,168000.0,10.582,10.5956,10.582,10.582,168000.0
2009-10-22 14:05:00,15.52,15.52,15.49,15.51,1440900.0,10.5888,10.5888,10.5683,10.582,1440900.0
2009-10-22 14:10:00,15.51,15.54,15.5,15.53,525500.0,10.582,10.6024,10.5751,10.5956,525500.0
2009-10-22 14:15:00,15.52,15.58,15.52,15.53,175300.0,10.5888,10.6297,10.5888,10.5956,175300.0
2009-10-22 14:20:00,15.54,15.61,15.53,15.6,437200.0,10.6024,10.6502,10.5956,10.6434,437200.0
2009-10-22 14:25:00,15.6,15.62,15.58,15.62,265800.0,10.6434,10.657,10.6297,10.657,265800.0
2009-10-22 14:30:00,15.61,15.66,15.61,15.61,291800.0,10.6502,10.6843,10.6502,10.6502,291800.0
2009-10-22 14:35:00,15.62,15.64,15.6,15.6,343900.0,10.657,10.6707,10.6434,10.6434,343900.0
2009-10-22 14:40:00,15.61,15.63,15.59,15.6,161400.0,10.6502,10.6638,10.6365,10.6434,161400.0
2009-10-22 14:45:00,15.6,15.63,15.59,15.63,131500.0,10.6434,10.6638,10.6365,10.6638,131500.0
2009-10-22 14:50:00,15.62,15.64,15.62,15.62,93000.0,10.657,10.6707,10.657,10.657,93000.0
2009-10-22 14:55:00,15.62,15.66,15.62,15.65,132000.0,10.657,10.6843,10.657,10.6775,132000.0
2009-10-22 15:00:00,15.65,15.66,15.62,15.65,199700.0,10.6775,10.6843,10.657,10.6775,199700.0
2009-10-22 15:05:00,15.65,15.66,15.62,15.65,227400.0,10.6775,10.6843,10.657,10.6775,227400.0
2009-10-22 15:10:00,15.65,15.67,15.61,15.62,229500.0,10.6775,10.6911,10.6502,10.657,229500.0
2009-10-22 15:15:00,15.61,15.67,15.6,15.66,167600.0,10.6502,10.6911,10.6434,10.6843,167600.0
2009-10-22 15:20:00,15.66,15.67,15.6,15.66,598000.0,10.6843,10.6911,10.6434,10.6843,598000.0
2009-10-22 15:25:00,15.67,15.67,15.65,15.67,115600.0,10.6911,10.6911,10.6775,10.6911,115600.0
2009-10-22 15:30:00,15.67,15.68,15.64,15.66,516900.0,10.6911,10.6979,10.6707,10.6843,516900.0
2009-10-22 15:35:00,15.66,15.66,15.6,15.61,323400.0,10.6843,10.6843,10.6434,10.6502,323400.0
2009-10-22 15:40:00,15.61,15.64,15.59,15.64,247000.0,10.6502,10.6707,10.6365,10.6707,247000.0
2009-10-22 15:45:00,15.64,15.66,15.62,15.64,365000.0,10.6707,10.6843,10.657,10.6707,365000.0
2009-10-22 15:50:00,15.63,15.67,15.6,15.6,370700.0,10.6638,10.6911,10.6434,10.6434,370700.0
2009-10-22 15:55:00,15.6,15.61,15.58,15.59,352200.0,10.6434,10.6502,10.6297,10.6365,352200.0
2009-10-23 09:30:00,15.73,15.73,15.63,15.68,416900.0,10.7321,10.7321,10.6638,10.6979,416900.0
2009-10-23 09:35:00,15.67,15.7,15.59,15.64,196500.0,10.6911,10.7116,10.6365,10.6707,196500.0
2009-10-23 09:40:00,15.63,15.66,15.56,15.58,190400.0,10.6638,10.6843,10.6161,10.6297,190400.0
2009-10-23 09:45:00,15.58,15.6,15.56,15.56,160700.0,10.6297,10.6434,10.6161,10.6161,160700.0
2009-10-23 09:50:00,15.56,15.57,15.51,15.53,234600.0,10.6161,10.6229,10.582,10.5956,234600.0
2009-10-23 09:55:00,15.53,15.56,15.5,15.54,423100.0,10.5956,10.6161,10.5751,10.6024,423100.0
2009-10-23 10:00:00,15.56,15.61,15.51,15.51,858700.0,10.6161,10.6502,10.582,10.582,858700.0
2009-10-23 10:05:00,15.51,15.53,15.46,15.47,230300.0,10.582,10.5956,10.5478,10.5547,230300.0
2009-10-23 10:10:00,15.48,15.51,15.45,15.49,178400.0,10.5615,10.582,10.541,10.5683,178400.0
2009-10-23 10:15:00,15.49,15.51,15.46,15.5,175900.0,10.5683,10.582,10.5478,10.5751,175900.0
2009-10-23 10:20:00,15.49,15.52,15.46,15.52,221800.0,10.5683,10.5888,10.5478,10.5888,221800.0
2009-10-23 10:25:00,15.52,15.52,15.46,15.51,162900.0,10.5888,10.5888,10.5478,10.582,162900.0
2009-10-23 10:30:00,15.51,15.53,15.48,15.52,289000.0,10.582,10.5956,10.5615,10.5888,289000.0
2009-10-23 10:35:00,15.51,15.57,15.49,15.55,334300.0,10.582,10.6229,10.5683,10.6092,334300.0
2009-10-23 10:40:00,15.55,15.58,15.52,15.54,223000.0,10.6092,10.6297,10.5888,10.6024,223000.0
2009-10-23 10:45:00,15.54,15.55,15.5,15.52,159100.0,10.6024,10.6092,10.5751,10.5888,159100.0
2009-10-23 10:50:00,15.51,15.55,15.51,15.55,104600.0,10.582,10.6092,10.582,10.6092,104600.0
2009-10-23 10:55:00,15.55,15.55,15.48,15.49,248500.0,10.6092,10.6092,10.5615,10.5683,248500.0
2009-10-23 11:00:00,15.5,15.53,15.49,15.51,99500.0,10.5751,10.5956,10.5683,10.582,99500.0
2009-10-23 11:05:00,15.51,15.55,15.5,15.54,219100.0,10.582,10.6092,10.5751,10.6024,219100.0
2009-10-23 11:10:00,15.54,15.58,15.52,15.57,279000.0,10.6024,10.6297,10.5888,10.6229,279000.0
2009-10-23 11:15:00,15.56,15.57,15.45,15.46,293600.0,10.6161,10.6229,10.541,10.5478,293600.0
2009-10-23 11:20:00,15.45,15.48,15.42,15.46,126500.0,10.541,10.5615,10.5206,10.5478,126500.0
2009-10-23 11:25:00,15.47,15.53,15.46,15.53,121100.0,10.5547,10.5956,10.5478,10.5956,121100.0
2009-10-23 11:30:00,15.53,15.58,15.5,15.55,707200.0,10.5956,10.6297,10.5751,10.6092,707200.0
2009-10-23 11:35:00,15.55,15.61,15.55,15.6,346700.0,10.6092,10.6502,10.6092,10.6434,346700.0
2009-10-23 11:40:00,15.6,15.65,15.59,15.65,299200.0,10.6434,10.6775,10.6365,10.6775,299200.0
2009-10-23 11:45:00,15.64,15.65,15.6,15.63,94300.0,10.6707,10.6775,10.6434,10.6638,94300.0
2009-10-23 11:50:00,15.64,15.67,15.63,15.63,241800.0,10.6707,10.6911,10.6638,10.6638,241800.0
2009-10-23 11:55:00,15.63,15.65,15.59,15.64,107600.0,10.6638,10.6775,10.6365,10.6707,107600.0
2009-10-23 12:00:00,15.64,15.66,15.63,15.65,240200.0,10.6707,10.6843,10.6638,10.6775,240200.0
2009-10-23 12:05:00,15.64,15.66,15.64,15.65,174200.0,10.6707,10.6843,10.6707,10.6775,174200.0
2009-10-23 12:10:00,15.65,15.66,15.62,15.65,393100.0,10.6775,10.6843,10.657,10.6775,393100.0
2009-10-23 12:15:00,15.64,15.65,15.64,15.65,227200.0,10.6707,10.6775,10.6707,10.6775,227200.0
2009-10-23 12:20:00,15.64,15.65,15.6,15.61,325600.0,10.6707,10.6775,10.6434,10.6502,325600.0
2009-10-23 12:25:00,15.6,15.64,15.6,15.63,129100.0,10.6434,10.6707,10.6434,10.6638,129100.0
2009-10-23 12:30:00,15.63,15.63,15.59,15.59,109500.0,10.6638,10.6638,10.6365,10.6365,109500.0
2009-10-23 12:35:00,15.59,15.61,15.59,15.6,112700.0,10.6365,10.6502,10.6365,10.6434,112700.0
2009-10-23 12:40:00,15.6,15.63,15.6,15.6,94000.0,10.6434,10.6638,10.6434,10.6434,94000.0
2009-10-23 12:45:00,15.61,15.64,15.59,15.6,160600.0,10.6502,10.6707,10.6365,10.6434,160600.0
2009-10-23 12:50:00,15.61,15.64,15.61,15.64,54600.0,10.6502,10.6707,10.6502,10.6707,54600.0
2009-10-23 12:55:00,15.64,15.65,15.6,15.62,359700.0,10.6707,10.6775,10.6434,10.657,359700.0
2009-10-23 13:00:00,15.61,15.63,15.55,15.61,190200.0,10.6502,10.6638,10.6092,10.6502,190200.0
2009-10-23 13:05:00,15.61,15.63,15.57,15.6,212800.0,10.6502,10.6638,10.6229,10.6434,212800.0
2009-10-23 13:10:00,15.6,15.62,15.58,15.59,82800.0,10.6434,10.657,10.6297,10.6365,82800.0
2009-10-23 13:15:00,15.59,15.61,15.58,15.61,89300.0,10.6365,10.6502,10.6297,10.6502,89300.0
2009-10-23 13:20:00,15.61,15.61,15.56,15.6,189400.0,10.6502,10.6502,10.6161,10.6434,189400.0
2009-10-23 13:25:00,15.6,15.62,15.59,15.59,151900.0,10.6434,10.657,10.6365,10.6365,151900.0
2009-10-23 13:30:00,15.59,15.6,15.55,15.59,185300.0,10.6365,10.6434,10.6092,10.6365,185300.0
2009-10-23 13:35:00,15.59,15.6,15.56,15.59,217500.0,10.6365,10.6434,10.6161,10.6365,217500.0
2009-10-23 13:40:00,15.59,15.59,15.52,15.57,530300.0,10.6365,10.6365,10.5888,10.6229,530300.0
2009-10-23 13:45:00,15.57,15.59,15.55,15.58,260700.0,10.6229,10.6365,10.6092,10.6297,260700.0
2009-10-23 13:50:00,15.58,15.59,15.54,15.57,453000.0,10.6297,10.6365,10.6024,10.6229,453000.0
2009-10-23 13:55:00,15.58,15.58,15.55,15.57,88500.0,10.6297,10.6297,10.6092,10.6229,88500.0
2009-10-23 14:00:00,15.57,15.58,15.55,15.56,175300.0,10.6229,10.6297,10.6092,10.6161,175300.0
2009-10-23 14:05:00,15.56,15.58,15.55,15.58,285000.0,10.6161,10.6297,10.6092,10.6297,285000.0
2009-10-23 14:10:00,15.58,15.59,15.56,15.57,248400.0,10.6297,10.6365,10.6161,10.6229,248400.0
2009-10-23 14:15:00,15.57,15.59,15.56,15.57,114400.0,10.6229,10.6365,10.6161,10.6229,114400.0
2009-10-23 14:20:00,15.56,15.59,15.56,15.57,260100.0,10.6161,10.6365,10.6161,10.6229,260100.0
2009-10-23 14:25:00,15.57,15.58,15.54,15.55,115600.0,10.6229,10.6297,10.6024,10.6092,115600.0
2009-10-23 14:30:00,15.55,15.55,15.51,15.54,108600.0,10.6092,10.6092,10.582,10.6024,108600.0
2009-10-23 14:35:00,15.55,15.58,15.54,15.58,73200.0,10.6092,10.6297,10.6024,10.6297,73200.0
2009-10-23 14:40:00,15.58,15.59,15.57,15.59,377100.0,10.6297,10.6365,10.6229,10.6365,377100.0
2009-10-23 14:45:00,15.59,15.64,15.58,15.6,231900.0,10.6365,10.6707,10.6297,10.6434,231900.0
2009-10-23 14:50:00,15.6,15.61,15.58,15.59,350900.0,10.6434,10.6502,10.6297,10.6365,350900.0
2009-10-23 14:55:00,15.59,15.61,15.59,15.6,249700.0,10.6365,10.6502,10.6365,10.6434,249700.0
2009-10-23 15:00:00,15.6,15.64,15.57,15.6,194800.0,10.6434,10.6707,10.6229,10.6434,194800.0
2009-10-23 15:05:00,15.59,15.61,15.57,15.58,322800.0,10.6365,10.6502,10.6229,10.6297,322800.0
2009-10-23 15:10:00,15.57,15.6,15.57,15.6,224900.0,10.6229,10.6434,10.6229,10.6434,224900.0
2009-10-23 15:15:00,15.59,15.62,15.58,15.62,327200.0,10.6365,10.657,10.6297,10.657,327200.0
2009-10-23 15:20:00,15.62,15.65,15.6,15.6,156500.0,10.657,10.6775,10.6434,10.6434,156500.0
2009-10-23 15:25:00,15.61,15.61,15.59,15.6,273900.0,10.6502,10.6502,10.6365,10.6434,273900.0
2009-10-23 15:30:00,15.59,15.6,15.55,15.55,292300.0,10.6365,10.6434,10.6092,10.6092,292300.0
2009-10-23 15:35:00,15.55,15.58,15.52,15.58,610800.0,10.6092,10.6297,10.5888,10.6297,610800.0
2009-10-23 15:40:00,15.57,15.64,15.53,15.63,513100.0,10.6229,10.6707,10.5956,10.6638,513100.0
2009-10-23 15:45:00,15.63,15.69,15.6,15.68,527800.0,10.6638,10.7048,10.6434,10.6979,527800.0
2009-10-23 15:50:00,15.69,15.72,15.64,15.67,965800.0,10.7048,10.7252,10.6707,10.6911,965800.0
2009-10-23 15:55:00,15.67,15.73,15.64,15.64,912400.0,10.6911,10.7321,10.6707,10.6707,912400.0
2009-10-26 09:30:00,15.65,15.86,15.6,15.8,678100.0,10.6775,10.8207,10.6434,10.7798,678100.0
2009-10-26 09:35:00,15.81,15.86,15.8,15.84,408000.0,10.7866,10.8207,10.7798,10.8071,408000.0
2009-10-26 09:40:00,15.84,15.89,15.83,15.86,241100.0,10.8071,10.8412,10.8003,10.8207,241100.0
2009-10-26 09:45:00,15.86,15.9,15.85,15.88,427400.0,10.8207,10.848,10.8139,10.8344,427400.0
2009-10-26 09:50:00,15.87,15.92,15.86,15.88,254900.0,10.8276,10.8617,10.8207,10.8344,254900.0
2009-10-26 09:55:00,15.89,15.94,15.87,15.91,284200.0,10.8412,10.8753,10.8276,10.8549,284200.0
2009-10-26 10:00:00,15.92,15.97,15.91,15.97,422300.0,10.8617,10.8958,10.8549,10.8958,422300.0
2009-10-26 10:05:00,15.97,15.98,15.91,15.93,194900.0,10.8958,10.9026,10.8549,10.8685,194900.0
2009-10-26 10:10:00,15.93,15.95,15.88,15.93,147900.0,10.8685,10.8822,10.8344,10.8685,147900.0
2009-10-26 10:15:00,15.92,15.96,15.9,15.91,126200.0,10.8617,10.889,10.848,10.8549,126200.0
2009-10-26 10:20:00,15.91,15.91,15.83,15.85,335200.0,10.8549,10.8549,10.8003,10.8139,335200.0
2009-10-26 10:25:00,15.84,15.85,15.77,15.79,198100.0,10.8071,10.8139,10.7593,10.773,198100.0
2009-10-26 10:30:00,15.78,15.83,15.76,15.82,260900.0,10.7662,10.8003,10.7525,10.7935,260900.0
2009-10-26 10:35:00,15.81,15.81,15.77,15.81,156300.0,10.7866,10.7866,10.7593,10.7866,156300.0
2009-10-26 10:40:00,15.81,15.84,15.78,15.84,128800.0,10.7866,10.8071,10.7662,10.8071,128800.0
2009-10-26 10:45:00,15.83,15.85,15.8,15.81,203000.0,10.8003,10.8139,10.7798,10.7866,203000.0
2009-10-26 10:50:00,15.81,15.85,15.81,15.82,171600.0,10.7866,10.8139,10.7866,10.7935,171600.0
2009-10-26 10:55:00,15.82,15.84,15.79,15.83,465100.0,10.7935,10.8071,10.773,10.8003,465100.0
2009-10-26 11:00:00,15.82,15.83,15.78,15.82,94000.0,10.7935,10.8003,10.7662,10.7935,94000.0
2009-10-26 11:05:00,15.83,15.86,15.82,15.86,72400.0,10.8003,10.8207,10.7935,10.8207,72400.0
2009-10-26 11:10:00,15.85,15.86,15.8,15.8,164900.0,10.8139,10.8207,10.7798,10.7798,164900.0
2009-10-26 11:15:00,15.8,15.83,15.76,15.79,130700.0,10.7798,10.8003,10.7525,10.773,130700.0
2009-10-26 11:20:00,15.79,15.83,15.78,15.79,73300.0,10.773,10.8003,10.7662,10.773,73300.0
2009-10-26 11:25:00,15.79,15.82,15.76,15.76,157800.0,10.773,10.7935,10.7525,10.7525,157800.0
2009-10-26 11:30:00,15.78,15.78,15.67,15.71,405500.0,10.7662,10.7662,10.6911,10.7184,405500.0
2009-10-26 11:35:00,15.7,15.76,15.65,15.75,590200.0,10.7116,10.7525,10.6775,10.7457,590200.0
2009-10-26 11:40:00,15.74,15.77,15.68,15.7,244200.0,10.7389,10.7593,10.6979,10.7116,244200.0
2009-10-26 11:45:00,15.7,15.73,15.65,15.68,145700.0,10.7116,10.7321,10.6775,10.6979,145700.0
2009-10-26 11:50:00,15.69,15.69,15.6,15.6,132500.0,10.7048,10.7048,10.6434,10.6434,132500.0
2009-10-26 11:55:00,15.6,15.64,15.54,15.54,239000.0,10.6434,10.6707,10.6024,10.6024,239000.0
2009-10-26 12:00:00,15.54,15.6,15.53,15.53,150300.0,10.6024,10.6434,10.5956,10.5956,150300.0
2009-10-26 12:05:00,15.53,15.59,15.51,15.55,96200.0,10.5956,10.6365,10.582,10.6092,96200.0
2009-10-26 12:10:00,15.56,15.59,15.54,15.58,84100.0,10.6161,10.6365,10.6024,10.6297,84100.0
2009-10-26 12:15:00,15.58,15.61,15.57,15.59,73700.0,10.6297,10.6502,10.6229,10.6365,73700.0
2009-10-26 12:20:00,15.59,15.59,15.52,15.54,70100.0,10.6365,10.6365,10.5888,10.6024,70100.0
2009-10-26 12:25:00,15.53,15.54,15.5,15.53,75600.0,10.5956,10.6024,10.5751,10.5956,75600.0
2009-10-26 12:30:00,15.52,15.54,15.5,15.52,79100.0,10.5888,10.6024,10.5751,10.5888,79100.0
2009-10-26 12:35:00,15.52,15.57,15.49,15.56,109800.0,10.5888,10.6229,10.5683,10.6161,109800.0
2009-10-26 12:40:00,15.55,15.56,15.5,15.52,97000.0,10.6092,10.6161,10.5751,10.5888,97000.0
2009-10-26 12:45:00,15.51,15.54,15.49,15.52,74700.0,10.582,10.6024,10.5683,10.5888,74700.0
2009-10-26 12:50:00,15.53,15.54,15.51,15.54,40600.0,10.5956,10.6024,10.582,10.6024,40600.0
2009-10-26 12:55:00,15.53,15.55,15.52,15.52,81800.0,10.5956,10.6092,10.5888,10.5888,81800.0
2009-10-26 13:00:00,15.52,15.53,15.5,15.51,63400.0,10.5888,10.5956,10.5751,10.582,63400.0
2009-10-26 13:05:00,15.51,15.51,15.49,15.51,35200.0,10.582,10.582,10.5683,10.582,35200.0
2009-10-26 13:10:00,15.5,15.5,15.45,15.49,102400.0,10.5751,10.5751,10.541,10.5683,102400.0
2009-10-26 13:15:00,15.5,15.5,15.42,15.42,69600.0,10.5751,10.5751,10.5206,10.5206,69600.0
2009-10-26 13:20:00,15.42,15.45,15.4,15.43,58300.0,10.5206,10.541,10.5069,10.5274,58300.0
2009-10-26 13:25:00,15.43,15.45,15.4,15.45,113300.0,10.5274,10.541,10.5069,10.541,113300.0
2009-10-26 13:30:00,15.44,15.51,15.44,15.51,134600.0,10.5342,10.582,10.5342,10.582,134600.0
2009-10-26 13:35:00,15.51,15.53,15.5,15.52,55400.0,10.582,10.5956,10.5751,10.5888,55400.0
2009-10-26 13:40:00,15.52,15.55,15.52,15.52,105200.0,10.5888,10.6092,10.5888,10.5888,105200.0
2009-10-26 13:45:00,15.52,15.54,15.48,15.49,73200.0,10.5888,10.6024,10.5615,10.5683,73200.0
2009-10-26 13:50:00,15.48,15.49,15.44,15.49,79800.0,10.5615,10.5683,10.5342,10.5683,79800.0
2009-10-26 13:55:00,15.48,15.51,15.48,15.5,171900.0,10.5615,10.582,10.5615,10.5751,171900.0
2009-10-26 14:00:00,15.49,15.51,15.46,15.47,152000.0,10.5683,10.582,10.5478,10.5547,152000.0
2009-10-26 14:05:00,15.47,15.48,15.4,15.45,305900.0,10.5547,10.5615,10.5069,10.541,305900.0
2009-10-26 14:10:00,15.44,15.47,15.41,15.45,183400.0,10.5342,10.5547,10.5137,10.541,183400.0
2009-10-26 14:15:00,15.46,15.47,15.4,15.45,90500.0,10.5478,10.5547,10.5069,10.541,90500.0
2009-10-26 14:20:00,15.45,15.47,15.43,15.44,120700.0,10.541,10.5547,10.5274,10.5342,120700.0
2009-10-26 14:25:00,15.45,15.5,15.44,15.49,133900.0,10.541,10.5751,10.5342,10.5683,133900.0
2009-10-26 14:30:00,15.5,15.51,15.47,15.48,124200.0,10.5751,10.582,10.5547,10.5615,124200.0
2009-10-26 14:35:00,15.47,15.55,15.45,15.55,183700.0,10.5547,10.6092,10.541,10.6092,183700.0
2009-10-26 14:40:00,15.54,15.55,15.48,15.49,193400.0,10.6024,10.6092,10.5615,10.5683,193400.0
2009-10-26 14:45:00,15.49,15.52,15.46,15.46,56800.0,10.5683,10.5888,10.5478,10.5478,56800.0
2009-10-26 14:50:00,15.47,15.53,15.47,15.53,94400.0,10.5547,10.5956,10.5547,10.5956,94400.0
2009-10-26 14:55:00,15.54,15.56,15.5,15.51,101200.0,10.6024,10.6161,10.5751,10.582,101200.0
2009-10-26 15:00:00,15.5,15.54,15.49,15.53,68100.0,10.5751,10.6024,10.5683,10.5956,68100.0
2009-10-26 15:05:00,15.53,15.54,15.47,15.49,177100.0,10.5956,10.6024,10.5547,10.5683,177100.0
2009-10-26 15:10:00,15.48,15.52,15.47,15.48,79400.0,10.5615,10.5888,10.5547,10.5615,79400.0
2009-10-26 15:15:00,15.47,15.53,15.47,15.5,110800.0,10.5547,10.5956,10.5547,10.5751,110800.0
2009-10-26 15:20:00,15.5,15.51,15.49,15.5,167900.0,10.5751,10.582,10.5683,10.5751,167900.0
2009-10-26 15:25:00,15.5,15.52,15.47,15.5,171800.0,10.5751,10.5888,10.5547,10.5751,171800.0
2009-10-26 15:30:00,15.5,15.55,15.49,15.51,106000.0,10.5751,10.6092,10.5683,10.582,106000.0
2009-10-26 15:35:00,15.51,15.52,15.49,15.5,183300.0,10.582,10.5888,10.5683,10.5751,183300.0
2009-10-26 15:40:00,15.5,15.54,15.49,15.54,188200.0,10.5751,10.6024,10.5683,10.6024,188200.0
2009-10-26 15:45:00,15.54,15.59,15.53,15.57,230400.0,10.6024,10.6365,10.5956,10.6229,230400.0
2009-10-26 15:50:00,15.57,15.57,15.49,15.51,286800.0,10.6229,10.6229,10.5683,10.582,286800.0
2009-10-26 15:55:00,15.5,15.54,15.5,15.5,355800.0,10.5751,10.6024,10.5751,10.5751,355800.0
2009-10-27 09:30:00,15.52,15.63,15.49,15.51,217900.0,10.5888,10.6638,10.5683,10.582,217900.0
2009-10-27 09:35:00,15.5,15.58,15.46,15.5,212700.0,10.5751,10.6297,10.5478,10.5751,212700.0
2009-10-27 09:40:00,15.52,15.61,15.45,15.53,381500.0,10.5888,10.6502,10.541,10.5956,381500.0
2009-10-27 09:45:00,15.52,15.54,15.48,15.51,142900.0,10.5888,10.6024,10.5615,10.582,142900.0
2009-10-27 09:50:00,15.53,15.58,15.51,15.53,113900.0,10.5956,10.6297,10.582,10.5956,113900.0
2009-10-27 09:55:00,15.53,15.53,15.42,15.42,159900.0,10.5956,10.5956,10.5206,10.5206,159900.0
2009-10-27 10:00:00,15.43,15.43,15.32,15.41,542600.0,10.5274,10.5274,10.4523,10.5137,542600.0
2009-10-27 10:05:00,15.4,15.43,15.32,15.39,176800.0,10.5069,10.5274,10.4523,10.5001,176800.0
2009-10-27 10:10:00,15.38,15.49,15.38,15.47,149600.0,10.4933,10.5683,10.4933,10.5547,149600.0
2009-10-27 10:15:00,15.47,15.49,15.43,15.46,105600.0,10.5547,10.5683,10.5274,10.5478,105600.0
2009-10-27 10:20:00,15.47,15.48,15.39,15.41,149700.0,10.5547,10.5615,10.5001,10.5137,149700.0
2009-10-27 10:25:00,15.41,15.5,15.4,15.5,94500.0,10.5137,10.5751,10.5069,10.5751,94500.0
2009-10-27 10:30:00,15.49,15.5,15.42,15.44,112500.0,10.5683,10.5751,10.5206,10.5342,112500.0
2009-10-27 10:35:00,15.44,15.48,15.43,15.48,96900.0,10.5342,10.5615,10.5274,10.5615,96900.0
2009-10-27 10:40:00,15.48,15.57,15.48,15.56,173800.0,10.5615,10.6229,10.5615,10.6161,173800.0
2009-10-27 10:45:00,15.56,15.58,15.53,15.55,201200.0,10.6161,10.6297,10.5956,10.6092,201200.0
2009-10-27 10:50:00,15.56,15.57,15.5,15.51,226500.0,10.6161,10.6229,10.5751,10.582,226500.0
2009-10-27 10:55:00,15.51,15.54,15.48,15.54,163500.0,10.582,10.6024,10.5615,10.6024,163500.0
2009-10-27 11:00:00,15.53,15.53,15.48,15.5,130600.0,10.5956,10.5956,10.5615,10.5751,130600.0
2009-10-27 11:05:00,15.49,15.52,15.46,15.51,130800.0,10.5683,10.5888,10.5478,10.582,130800.0
2009-10-27 11:10:00,15.5,15.54,15.47,15.51,130900.0,10.5751,10.6024,10.5547,10.582,130900.0
2009-10-27 11:15:00,15.52,15.52,15.47,15.49,97600.0,10.5888,10.5888,10.5547,10.5683,97600.0
2009-10-27 11:20:00,15.5,15.5,15.46,15.46,111400.0,10.5751,10.5751,10.5478,10.5478,111400.0
2009-10-27 11:25:00,15.46,15.48,15.43,15.45,432600.0,10.5478,10.5615,10.5274,10.541,432600.0
2009-10-27 11:30:00,15.45,15.46,15.42,15.42,81100.0,10.541,10.5478,10.5206,10.5206,81100.0
2009-10-27 11:35:00,15.42,15.46,15.42,15.43,105900.0,10.5206,10.5478,10.5206,10.5274,105900.0
2009-10-27 11:40:00,15.43,15.44,15.38,15.41,74900.0,10.5274,10.5342,10.4933,10.5137,74900.0
2009-10-27 11:45:00,15.4,15.44,15.39,15.42,108200.0,10.5069,10.5342,10.5001,10.5206,108200.0
2009-10-27 11:50:00,15.42,15.46,15.4,15.42,130500.0,10.5206,10.5478,10.5069,10.5206,130500.0
2009-10-27 11:55:00,15.42,15.45,15.4,15.43,87400.0,10.5206,10.541,10.5069,10.5274,87400.0
2009-10-27 12:00:00,15.44,15.44,15.4,15.4,56000.0,10.5342,10.5342,10.5069,10.5069,56000.0
2009-10-27 12:05:00,15.4,15.41,15.39,15.41,50600.0,10.5069,10.5137,10.5001,10.5137,50600.0
2009-10-27 12:10:00,15.4,15.41,15.39,15.39,33300.0,10.5069,10.5137,10.5001,10.5001,33300.0
2009-10-27 12:15:00,15.39,15.4,15.39,15.39,18300.0,10.5001,10.5069,10.5001,10.5001,18300.0
2009-10-27 12:20:00,15.4,15.4,15.35,15.37,112400.0,10.5069,10.5069,10.4728,10.4864,112400.0
2009-10-27 12:25:00,15.38,15.38,15.35,15.35,60100.0,10.4933,10.4933,10.4728,10.4728,60100.0
2009-10-27 12:30:00,15.35,15.35,15.32,15.32,119400.0,10.4728,10.4728,10.4523,10.4523,119400.0
2009-10-27 12:35:00,15.33,15.33,15.27,15.27,229200.0,10.4591,10.4591,10.4182,10.4182,229200.0
2009-10-27 12:40:00,15.26,15.28,15.21,15.23,305500.0,10.4114,10.425,10.3773,10.3909,305500.0
2009-10-27 12:45:00,15.23,15.24,15.19,15.19,267900.0,10.3909,10.3977,10.3636,10.3636,267900.0
2009-10-27 12:50:00,15.19,15.2,15.16,15.16,115400.0,10.3636,10.3705,10.3432,10.3432,115400.0
2009-10-27 12:55:00,15.16,15.22,15.16,15.18,226000.0,10.3432,10.3841,10.3432,10.3568,226000.0
2009-10-27 13:00:00,15.18,15.22,15.17,15.2,221100.0,10.3568,10.3841,10.35,10.3705,221100.0
2009-10-27 13:05:00,15.2,15.21,15.11,15.13,333000.0,10.3705,10.3773,10.309,10.3227,333000.0
2009-10-27 13:10:00,15.12,15.15,15.11,15.14,157700.0,10.3159,10.3363,10.309,10.3295,157700.0
2009-10-27 13:15:00,15.14,15.14,15.09,15.09,79500.0,10.3295,10.3295,10.2954,10.2954,79500.0
2009-10-27 13:20:00,15.09,15.11,15.06,15.06,148400.0,10.2954,10.309,10.2749,10.2749,148400.0
2009-10-27 13:25:00,15.07,15.07,15.04,15.04,165400.0,10.2818,10.2818,10.2613,10.2613,165400.0
2009-10-27 13:30:00,15.04,15.06,14.94,14.95,576400.0,10.2613,10.2749,10.1931,10.1999,576400.0
2009-10-27 13:35:00,14.95,14.99,14.94,14.99,115400.0,10.1999,10.2272,10.1931,10.2272,115400.0
2009-10-27 13:40:00,14.99,15.05,14.98,15.01,237400.0,10.2272,10.2681,10.2204,10.2408,237400.0
2009-10-27 13:45:00,15.0,15.01,14.98,14.98,154200.0,10.234,10.2408,10.2204,10.2204,154200.0
2009-10-27 13:50:00,14.98,15.03,14.98,14.99,167600.0,10.2204,10.2545,10.2204,10.2272,167600.0
2009-10-27 13:55:00,14.99,15.01,14.98,14.99,89600.0,10.2272,10.2408,10.2204,10.2272,89600.0
2009-10-27 14:00:00,14.99,15.0,14.96,14.97,163100.0,10.2272,10.234,10.2067,10.2135,163100.0
2009-10-27 14:05:00,14.97,15.01,14.97,15.0,179400.0,10.2135,10.2408,10.2135,10.234,179400.0
2009-10-27 14:10:00,15.01,15.02,14.99,15.01,332600.0,10.2408,10.2476,10.2272,10.2408,332600.0
2009-10-27 14:15:00,15.01,15.03,15.0,15.01,170600.0,10.2408,10.2545,10.234,10.2408,170600.0
2009-10-27 14:20:00,15.01,15.01,14.95,14.95,380900.0,10.2408,10.2408,10.1999,10.1999,380900.0
2009-10-27 14:25:00,14.96,15.01,14.95,15.0,176700.0,10.2067,10.2408,10.1999,10.234,176700.0
2009-10-27 14:30:00,15.0,15.01,14.98,14.99,268300.0,10.234,10.2408,10.2204,10.2272,268300.0
2009-10-27 14:35:00,15.0,15.03,14.98,15.02,253800.0,10.234,10.2545,10.2204,10.2476,253800.0
2009-10-27 14:40:00,15.02,15.03,15.0,15.02,120600.0,10.2476,10.2545,10.234,10.2476,120600.0
2009-10-27 14:45:00,15.01,15.02,14.99,15.02,103600.0,10.2408,10.2476,10.2272,10.2476,103600.0
2009-10-27 14:50:00,15.02,15.03,15.0,15.02,249600.0,10.2476,10.2545,10.234,10.2476,249600.0
2009-10-27 14:55:00,15.03,15.04,15.01,15.03,376400.0,10.2545,10.2613,10.2408,10.2545,376400.0
2009-10-27 15:00:00,15.03,15.07,15.02,15.06,295800.0,10.2545,10.2818,10.2476,10.2749,295800.0
2009-10-27 15:05:00,15.07,15.08,15.04,15.05,138700.0,10.2818,10.2886,10.2613,10.2681,138700.0
2009-10-27 15:10:00,15.05,15.07,15.04,15.06,243500.0,10.2681,10.2818,10.2613,10.2749,243500.0
2009-10-27 15:15:00,15.06,15.07,15.0,15.03,445100.0,10.2749,10.2818,10.234,10.2545,445100.0
2009-10-27 15:20:00,15.03,15.04,14.97,14.99,294400.0,10.2545,10.2613,10.2135,10.2272,294400.0
2009-10-27 15:25:00,15.0,15.02,14.98,15.0,144800.0,10.234,10.2476,10.2204,10.234,144800.0
2009-10-27 15:30:00,15.0,15.03,14.98,14.98,284700.0,10.234,10.2545,10.2204,10.2204,284700.0
2009-10-27 15:35:00,14.99,15.02,14.98,15.0,323500.0,10.2272,10.2476,10.2204,10.234,323500.0
2009-10-27 15:40:00,14.99,15.08,14.99,15.08,324200.0,10.2272,10.2886,10.2272,10.2886,324200.0
2009-10-27 15:45:00,15.08,15.09,15.06,15.09,353300.0,10.2886,10.2954,10.2749,10.2954,353300.0
2009-10-27 15:50:00,15.09,15.11,15.08,15.1,698500.0,10.2954,10.309,10.2886,10.3022,698500.0
2009-10-27 15:55:00,15.1,15.11,15.07,15.09,983600.0,10.3022,10.309,10.2818,10.2954,983600.0
2009-10-28 09:30:00,14.99,14.99,14.92,14.95,222400.0,10.2272,10.2272,10.1794,10.1999,222400.0
2009-10-28 09:35:00,14.95,14.99,14.92,14.99,155600.0,10.1999,10.2272,10.1794,10.2272,155600.0
2009-10-28 09:40:00,14.98,14.98,14.91,14.94,286500.0,10.2204,10.2204,10.1726,10.1931,286500.0
2009-10-28 09:45:00,14.94,14.96,14.8,14.8,420000.0,10.1931,10.2067,10.0975,10.0975,420000.0
2009-10-28 09:50:00,14.8,14.88,14.77,14.78,216400.0,10.0975,10.1521,10.0771,10.0839,216400.0
2009-10-28 09:55:00,14.78,14.83,14.77,14.82,352300.0,10.0839,10.118,10.0771,10.1112,352300.0
2009-10-28 10:00:00,14.82,14.82,14.69,14.7,561700.0,10.1112,10.1112,10.0225,10.0293,561700.0
2009-10-28 10:05:00,14.7,14.72,14.63,14.72,541500.0,10.0293,10.043,9.9816,10.043,541500.0
2009-10-28 10:10:00,14.71,14.8,14.71,14.75,246300.0,10.0361,10.0975,10.0361,10.0634,246300.0
2009-10-28 10:15:00,14.74,14.78,14.74,14.77,167000.0,10.0566,10.0839,10.0566,10.0771,167000.0
2009-10-28 10:20:00,14.78,14.78,14.69,14.7,261600.0,10.0839,10.0839,10.0225,10.0293,261600.0
2009-10-28 10:25:00,14.7,14.73,14.67,14.72,333000.0,10.0293,10.0498,10.0089,10.043,333000.0
2009-10-28 10:30:00,14.71,14.75,14.68,14.69,381800.0,10.0361,10.0634,10.0157,10.0225,381800.0
2009-10-28 10:35:00,14.69,14.7,14.65,14.69,295800.0,10.0225,10.0293,9.9952,10.0225,295800.0
2009-10-28 10:40:00,14.69,14.7,14.65,14.66,214300.0,10.0225,10.0293,9.9952,10.002,214300.0
2009-10-28 10:45:00,14.67,14.68,14.65,14.66,303000.0,10.0089,10.0157,9.9952,10.002,303000.0
2009-10-28 10:50:00,14.66,14.66,14.59,14.61,420800.0,10.002,10.002,9.9543,9.9679,420800.0
2009-10-28 10:55:00,14.6,14.61,14.57,14.58,475200.0,9.9611,9.9679,9.9406,9.9474,475200.0
2009-10-28 11:00:00,14.58,14.58,14.53,14.54,502600.0,9.9474,9.9474,9.9133,9.9202,502600.0
2009-10-28 11:05:00,14.54,14.58,14.54,14.56,280200.0,9.9202,9.9474,9.9202,9.9338,280200.0
2009-10-28 11:10:00,14.57,14.62,14.57,14.59,368600.0,9.9406,9.9747,9.9406,9.9543,368600.0
2009-10-28 11:15:00,14.59,14.66,14.58,14.65,452400.0,9.9543,10.002,9.9474,9.9952,452400.0
2009-10-28 11:20:00,14.65,14.72,14.65,14.72,702100.0,9.9952,10.043,9.9952,10.043,702100.0
2009-10-28 11:25:00,14.71,14.75,14.71,14.72,248400.0,10.0361,10.0634,10.0361,10.043,248400.0
2009-10-28 11:30:00,14.72,14.75,14.72,14.75,356700.0,10.043,10.0634,10.043,10.0634,356700.0
2009-10-28 11:35:00,14.75,14.77,14.74,14.77,85300.0,10.0634,10.0771,10.0566,10.0771,85300.0
2009-10-28 11:40:00,14.77,14.8,14.76,14.79,217900.0,10.0771,10.0975,10.0703,10.0907,217900.0
2009-10-28 11:45:00,14.8,14.81,14.75,14.78,284500.0,10.0975,10.1044,10.0634,10.0839,284500.0
2009-10-28 11:50:00,14.78,14.81,14.76,14.81,146900.0,10.0839,10.1044,10.0703,10.1044,146900.0
2009-10-28 11:55:00,14.8,14.81,14.76,14.77,206100.0,10.0975,10.1044,10.0703,10.0771,206100.0
2009-10-28 12:00:00,14.76,14.79,14.75,14.79,272100.0,10.0703,10.0907,10.0634,10.0907,272100.0
2009-10-28 12:05:00,14.79,14.79,14.75,14.76,168500.0,10.0907,10.0907,10.0634,10.0703,168500.0
2009-10-28 12:10:00,14.77,14.81,14.77,14.8,233200.0,10.0771,10.1044,10.0771,10.0975,233200.0
2009-10-28 12:15:00,14.8,14.81,14.79,14.8,301500.0,10.0975,10.1044,10.0907,10.0975,301500.0
2009-10-28 12:20:00,14.8,14.81,14.76,14.77,141700.0,10.0975,10.1044,10.0703,10.0771,141700.0
2009-10-28 12:25:00,14.76,14.84,14.76,14.83,248300.0,10.0703,10.1248,10.0703,10.118,248300.0
2009-10-28 12:30:00,14.82,14.83,14.79,14.79,168100.0,10.1112,10.118,10.0907,10.0907,168100.0
2009-10-28 12:35:00,14.79,14.82,14.79,14.8,165700.0,10.0907,10.1112,10.0907,10.0975,165700.0
2009-10-28 12:40:00,14.8,14.84,14.8,14.83,103400.0,10.0975,10.1248,10.0975,10.118,103400.0
2009-10-28 12:45:00,14.84,14.85,14.82,14.82,61700.0,10.1248,10.1317,10.1112,10.1112,61700.0
2009-10-28 12:50:00,14.82,14.82,14.76,14.8,170800.0,10.1112,10.1112,10.0703,10.0975,170800.0
2009-10-28 12:55:00,14.79,14.82,14.79,14.81,198600.0,10.0907,10.1112,10.0907,10.1044,198600.0
2009-10-28 13:00:00,14.81,14.83,14.79,14.81,132700.0,10.1044,10.118,10.0907,10.1044,132700.0
2009-10-28 13:05:00,14.82,14.85,14.81,14.83,84200.0,10.1112,10.1317,10.1044,10.118,84200.0
2009-10-28 13:10:00,14.83,14.84,14.81,14.81,385000.0,10.118,10.1248,10.1044,10.1044,385000.0
2009-10-28 13:15:00,14.81,14.87,14.81,14.83,213400.0,10.1044,10.1453,10.1044,10.118,213400.0
2009-10-28 13:20:00,14.83,14.87,14.82,14.87,141800.0,10.118,10.1453,10.1112,10.1453,141800.0
2009-10-28 13:25:00,14.87,14.88,14.84,14.84,78100.0,10.1453,10.1521,10.1248,10.1248,78100.0
2009-10-28 13:30:00,14.85,14.89,14.85,14.86,114600.0,10.1317,10.159,10.1317,10.1385,114600.0
2009-10-28 13:35:00,14.87,14.89,14.86,14.87,229300.0,10.1453,10.159,10.1385,10.1453,229300.0
2009-10-28 13:40:00,14.86,14.91,14.86,14.88,172900.0,10.1385,10.1726,10.1385,10.1521,172900.0
2009-10-28 13:45:00,14.88,14.92,14.88,14.89,99100.0,10.1521,10.1794,10.1521,10.159,99100.0
2009-10-28 13:50:00,14.89,14.9,14.88,14.88,160200.0,10.159,10.1658,10.1521,10.1521,160200.0
2009-10-28 13:55:00,14.89,14.89,14.87,14.88,137700.0,10.159,10.159,10.1453,10.1521,137700.0
2009-10-28 14:00:00,14.88,14.92,14.87,14.91,402100.0,10.1521,10.1794,10.1453,10.1726,402100.0
2009-10-28 14:05:00,14.91,14.92,14.88,14.9,101400.0,10.1726,10.1794,10.1521,10.1658,101400.0
2009-10-28 14:10:00,14.9,14.91,14.89,14.89,192000.0,10.1658,10.1726,10.159,10.159,192000.0
2009-10-28 14:15:00,14.89,14.92,14.89,14.89,362300.0,10.159,10.1794,10.159,10.159,362300.0
2009-10-28 14:20:00,14.89,14.93,14.86,14.93,787300.0,10.159,10.1862,10.1385,10.1862,787300.0
2009-10-28 14:25:00,14.92,14.93,14.88,14.88,94100.0,10.1794,10.1862,10.1521,10.1521,94100.0
2009-10-28 14:30:00,14.88,14.94,14.88,14.9,341100.0,10.1521,10.1931,10.1521,10.1658,341100.0
2009-10-28 14:35:00,14.91,14.92,14.87,14.89,243300.0,10.1726,10.1794,10.1453,10.159,243300.0
2009-10-28 14:40:00,14.89,14.91,14.87,14.87,469000.0,10.159,10.1726,10.1453,10.1453,469000.0
2009-10-28 14:45:00,14.87,14.89,14.81,14.86,751000.0,10.1453,10.159,10.1044,10.1385,751000.0
2009-10-28 14:50:00,14.86,14.88,14.83,14.84,136400.0,10.1385,10.1521,10.118,10.1248,136400.0
2009-10-28 14:55:00,14.84,14.88,14.84,14.85,157500.0,10.1248,10.1521,10.1248,10.1317,157500.0
2009-10-28 15:00:00,14.85,14.88,14.85,14.86,306100.0,10.1317,10.1521,10.1317,10.1385,306100.0
2009-10-28 15:05:00,14.87,14.88,14.85,14.85,173000.0,10.1453,10.1521,10.1317,10.1317,173000.0
2009-10-28 15:10:00,14.85,14.9,14.84,14.84,410600.0,10.1317,10.1658,10.1248,10.1248,410600.0
2009-10-28 15:15:00,14.85,14.88,14.83,14.86,147400.0,10.1317,10.1521,10.118,10.1385,147400.0
2009-10-28 15:20:00,14.87,14.88,14.84,14.86,161700.0,10.1453,10.1521,10.1248,10.1385,161700.0
2009-10-28 15:25:00,14.85,14.86,14.83,14.84,358700.0,10.1317,10.1385,10.118,10.1248,358700.0
2009-10-28 15:30:00,14.84,14.86,14.81,14.81,134300.0,10.1248,10.1385,10.1044,10.1044,134300.0
2009-10-28 15:35:00,14.81,14.81,14.79,14.81,354600.0,10.1044,10.1044,10.0907,10.1044,354600.0
2009-10-28 15:40:00,14.81,14.84,14.8,14.81,263600.0,10.1044,10.1248,10.0975,10.1044,263600.0
2009-10-28 15:45:00,14.82,14.83,14.81,14.83,130600.0,10.1112,10.118,10.1044,10.118,130600.0
2009-10-28 15:50:00,14.83,14.83,14.79,14.81,331000.0,10.118,10.118,10.0907,10.1044,331000.0
2009-10-28 15:55:00,14.82,14.82,14.79,14.79,553800.0,10.1112,10.1112,10.0907,10.0907,553800.0
2009-10-29 09:30:00,14.95,15.0,14.89,14.95,344300.0,10.1999,10.234,10.159,10.1999,344300.0
2009-10-29 09:35:00,14.94,14.99,14.89,14.95,188600.0,10.1931,10.2272,10.159,10.1999,188600.0
2009-10-29 09:40:00,14.95,14.97,14.91,14.94,129800.0,10.1999,10.2135,10.1726,10.1931,129800.0
2009-10-29 09:45:00,14.94,14.98,14.93,14.97,173700.0,10.1931,10.2204,10.1862,10.2135,173700.0
2009-10-29 09:50:00,14.96,14.98,14.92,14.93,261100.0,10.2067,10.2204,10.1794,10.1862,261100.0
2009-10-29 09:55:00,14.93,14.99,14.92,14.98,169400.0,10.1862,10.2272,10.1794,10.2204,169400.0
2009-10-29 10:00:00,14.98,15.0,14.94,15.0,141000.0,10.2204,10.234,10.1931,10.234,141000.0
2009-10-29 10:05:00,14.99,15.0,14.97,14.98,155000.0,10.2272,10.234,10.2135,10.2204,155000.0
2009-10-29 10:10:00,14.98,14.98,14.96,14.97,41200.0,10.2204,10.2204,10.2067,10.2135,41200.0
2009-10-29 10:15:00,14.96,14.99,14.96,14.97,342400.0,10.2067,10.2272,10.2067,10.2135,342400.0
2009-10-29 10:20:00,14.98,15.02,14.95,14.96,341600.0,10.2204,10.2476,10.1999,10.2067,341600.0
2009-10-29 10:25:00,14.96,15.0,14.95,14.97,239200.0,10.2067,10.234,10.1999,10.2135,239200.0
2009-10-29 10:30:00,14.98,14.99,14.95,14.96,137500.0,10.2204,10.2272,10.1999,10.2067,137500.0
2009-10-29 10:35:00,14.96,15.01,14.96,14.97,178100.0,10.2067,10.2408,10.2067,10.2135,178100.0
2009-10-29 10:40:00,14.96,15.0,14.96,14.98,171700.0,10.2067,10.234,10.2067,10.2204,171700.0
2009-10-29 10:45:00,14.98,14.99,14.98,14.98,107800.0,10.2204,10.2272,10.2204,10.2204,107800.0
2009-10-29 10:50:00,14.98,14.99,14.96,14.97,218500.0,10.2204,10.2272,10.2067,10.2135,218500.0
2009-10-29 10:55:00,14.97,14.98,14.96,14.97,115900.0,10.2135,10.2204,10.2067,10.2135,115900.0
2009-10-29 11:00:00,14.97,14.99,14.96,14.97,132800.0,10.2135,10.2272,10.2067,10.2135,132800.0
2009-10-29 11:05:00,14.97,14.99,14.97,14.97,128500.0,10.2135,10.2272,10.2135,10.2135,128500.0
2009-10-29 11:10:00,14.97,14.99,14.95,14.95,133600.0,10.2135,10.2272,10.1999,10.1999,133600.0
2009-10-29 11:15:00,14.95,14.99,14.95,14.96,214400.0,10.1999,10.2272,10.1999,10.2067,214400.0
2009-10-29 11:20:00,14.97,14.99,14.96,14.98,133900.0,10.2135,10.2272,10.2067,10.2204,133900.0
2009-10-29 11:25:00,14.99,14.99,14.96,14.97,79700.0,10.2272,10.2272,10.2067,10.2135,79700.0
2009-10-29 11:30:00,14.98,14.99,14.97,14.97,65300.0,10.2204,10.2272,10.2135,10.2135,65300.0
2009-10-29 11:35:00,14.98,14.99,14.97,14.98,121700.0,10.2204,10.2272,10.2135,10.2204,121700.0
2009-10-29 11:40:00,14.98,14.98,14.95,14.96,80400.0,10.2204,10.2204,10.1999,10.2067,80400.0
2009-10-29 11:45:00,14.96,14.97,14.95,14.97,110600.0,10.2067,10.2135,10.1999,10.2135,110600.0
2009-10-29 11:50:00,14.96,14.97,14.96,14.96,48500.0,10.2067,10.2135,10.2067,10.2067,48500.0
2009-10-29 11:55:00,14.96,14.98,14.96,14.98,161300.0,10.2067,10.2204,10.2067,10.2204,161300.0
2009-10-29 12:00:00,14.98,14.99,14.96,14.97,170900.0,10.2204,10.2272,10.2067,10.2135,170900.0
2009-10-29 12:05:00,14.97,14.99,14.97,14.97,114200.0,10.2135,10.2272,10.2135,10.2135,114200.0
2009-10-29 12:10:00,14.98,14.99,14.97,14.99,72100.0,10.2204,10.2272,10.2135,10.2272,72100.0
2009-10-29 12:15:00,14.98,14.99,14.96,14.99,114900.0,10.2204,10.2272,10.2067,10.2272,114900.0
2009-10-29 12:20:00,14.98,14.98,14.97,14.97,152900.0,10.2204,10.2204,10.2135,10.2135,152900.0
2009-10-29 12:25:00,14.97,14.99,14.97,14.98,109300.0,10.2135,10.2272,10.2135,10.2204,109300.0
2009-10-29 12:30:00,14.99,14.99,14.98,14.98,23800.0,10.2272,10.2272,10.2204,10.2204,23800.0
2009-10-29 12:35:00,14.98,15.02,14.98,15.02,124300.0,10.2204,10.2476,10.2204,10.2476,124300.0
2009-10-29 12:40:00,15.01,15.01,14.97,15.0,156700.0,10.2408,10.2408,10.2135,10.234,156700.0
2009-10-29 12:45:00,14.99,15.02,14.99,15.0,59900.0,10.2272,10.2476,10.2272,10.234,59900.0
2009-10-29 12:50:00,15.0,15.05,15.0,15.04,61100.0,10.234,10.2681,10.234,10.2613,61100.0
2009-10-29 12:55:00,15.04,15.05,15.02,15.02,54100.0,10.2613,10.2681,10.2476,10.2476,54100.0
2009-10-29 13:00:00,15.03,15.05,15.02,15.03,57400.0,10.2545,10.2681,10.2476,10.2545,57400.0
2009-10-29 13:05:00,15.04,15.06,15.03,15.03,108000.0,10.2613,10.2749,10.2545,10.2545,108000.0
2009-10-29 13:10:00,15.03,15.04,15.02,15.03,75600.0,10.2545,10.2613,10.2476,10.2545,75600.0
2009-10-29 13:15:00,15.03,15.06,15.03,15.06,62100.0,10.2545,10.2749,10.2545,10.2749,62100.0
2009-10-29 13:20:00,15.05,15.07,15.05,15.07,33000.0,10.2681,10.2818,10.2681,10.2818,33000.0
2009-10-29 13:25:00,15.07,15.07,15.04,15.05,80300.0,10.2818,10.2818,10.2613,10.2681,80300.0
2009-10-29 13:30:00,15.05,15.06,15.04,15.04,50800.0,10.2681,10.2749,10.2613,10.2613,50800.0
2009-10-29 13:35:00,15.04,15.08,15.04,15.07,84200.0,10.2613,10.2886,10.2613,10.2818,84200.0
2009-10-29 13:40:00,15.07,15.09,15.06,15.06,88700.0,10.2818,10.2954,10.2749,10.2749,88700.0
2009-10-29 13:45:00,15.07,15.08,15.02,15.04,209600.0,10.2818,10.2886,10.2476,10.2613,209600.0
2009-10-29 13:50:00,15.03,15.04,15.0,15.01,139300.0,10.2545,10.2613,10.234,10.2408,139300.0
2009-10-29 13:55:00,15.0,15.02,14.99,15.0,143100.0,10.234,10.2476,10.2272,10.234,143100.0
2009-10-29 14:00:00,14.99,15.0,14.99,15.0,188800.0,10.2272,10.234,10.2272,10.234,188800.0
2009-10-29 14:05:00,14.99,15.02,14.99,14.99,74000.0,10.2272,10.2476,10.2272,10.2272,74000.0
2009-10-29 14:10:00,15.0,15.01,14.99,15.01,86600.0,10.234,10.2408,10.2272,10.2408,86600.0
2009-10-29 14:15:00,15.01,15.03,14.98,14.99,154000.0,10.2408,10.2545,10.2204,10.2272,154000.0
2009-10-29 14:20:00,14.98,15.03,14.98,15.03,110600.0,10.2204,10.2545,10.2204,10.2545,110600.0
2009-10-29 14:25:00,15.02,15.07,15.02,15.04,122500.0,10.2476,10.2818,10.2476,10.2613,122500.0
2009-10-29 14:30:00,15.04,15.08,15.04,15.06,113200.0,10.2613,10.2886,10.2613,10.2749,113200.0
2009-10-29 14:35:00,15.07,15.07,15.06,15.06,30400.0,10.2818,10.2818,10.2749,10.2749,30400.0
2009-10-29 14:40:00,15.07,15.13,15.05,15.13,314000.0,10.2818,10.3227,10.2681,10.3227,314000.0
2009-10-29 14:45:00,15.13,15.13,15.12,15.13,54300.0,10.3227,10.3227,10.3159,10.3227,54300.0
2009-10-29 14:50:00,15.13,15.16,15.11,15.14,264200.0,10.3227,10.3432,10.309,10.3295,264200.0
2009-10-29 14:55:00,15.13,15.16,15.13,15.14,97100.0,10.3227,10.3432,10.3227,10.3295,97100.0
2009-10-29 15:00:00,15.14,15.15,15.12,15.13,157000.0,10.3295,10.3363,10.3159,10.3227,157000.0
2009-10-29 15:05:00,15.14,15.17,15.1,15.13,217600.0,10.3295,10.35,10.3022,10.3227,217600.0
2009-10-29 15:10:00,15.13,15.16,15.12,15.14,130100.0,10.3227,10.3432,10.3159,10.3295,130100.0
2009-10-29 15:15:00,15.13,15.14,15.1,15.12,78100.0,10.3227,10.3295,10.3022,10.3159,78100.0
2009-10-29 15:20:00,15.11,15.15,15.11,15.11,94300.0,10.309,10.3363,10.309,10.309,94300.0
2009-10-29 15:25:00,15.11,15.14,15.1,15.12,235800.0,10.309,10.3295,10.3022,10.3159,235800.0
2009-10-29 15:30:00,15.12,15.12,15.09,15.09,133300.0,10.3159,10.3159,10.2954,10.2954,133300.0
2009-10-29 15:35:00,15.1,15.13,15.09,15.13,132900.0,10.3022,10.3227,10.2954,10.3227,132900.0
2009-10-29 15:40:00,15.12,15.13,15.05,15.06,297200.0,10.3159,10.3227,10.2681,10.2749,297200.0
2009-10-29 15:45:00,15.06,15.07,15.05,15.07,137100.0,10.2749,10.2818,10.2681,10.2818,137100.0
2009-10-29 15:50:00,15.06,15.09,15.06,15.09,250200.0,10.2749,10.2954,10.2749,10.2954,250200.0
2009-10-29 15:55:00,15.09,15.14,15.08,15.12,667700.0,10.2954,10.3295,10.2886,10.3159,667700.0
2009-10-30 09:30:00,15.0,15.06,14.77,14.82,377200.0,10.234,10.2749,10.0771,10.1112,377200.0
2009-10-30 09:35:00,14.82,14.94,14.8,14.89,234600.0,10.1112,10.1931,10.0975,10.159,234600.0
2009-10-30 09:40:00,14.88,14.98,14.77,14.9,254700.0,10.1521,10.2204,10.0771,10.1658,254700.0
2009-10-30 09:45:00,14.91,14.98,14.83,14.85,226300.0,10.1726,10.2204,10.118,10.1317,226300.0
2009-10-30 09:50:00,14.85,14.88,14.75,14.81,193300.0,10.1317,10.1521,10.0634,10.1044,193300.0
2009-10-30 09:55:00,14.81,14.84,14.77,14.82,179300.0,10.1044,10.1248,10.0771,10.1112,179300.0
2009-10-30 10:00:00,14.82,14.9,14.81,14.85,189300.0,10.1112,10.1658,10.1044,10.1317,189300.0
2009-10-30 10:05:00,14.85,14.88,14.83,14.85,107200.0,10.1317,10.1521,10.118,10.1317,107200.0
2009-10-30 10:10:00,14.85,14.85,14.8,14.84,173800.0,10.1317,10.1317,10.0975,10.1248,173800.0
2009-10-30 10:15:00,14.84,14.84,14.79,14.81,145600.0,10.1248,10.1248,10.0907,10.1044,145600.0
2009-10-30 10:20:00,14.81,14.81,14.77,14.8,138600.0,10.1044,10.1044,10.0771,10.0975,138600.0
2009-10-30 10:25:00,14.8,14.82,14.77,14.78,155600.0,10.0975,10.1112,10.0771,10.0839,155600.0
2009-10-30 10:30:00,14.79,14.79,14.76,14.78,141800.0,10.0907,10.0907,10.0703,10.0839,141800.0
2009-10-30 10:35:00,14.78,14.8,14.75,14.79,123300.0,10.0839,10.0975,10.0634,10.0907,123300.0
2009-10-30 10:40:00,14.79,14.8,14.76,14.8,128800.0,10.0907,10.0975,10.0703,10.0975,128800.0
2009-10-30 10:45:00,14.8,14.81,14.77,14.81,215300.0,10.0975,10.1044,10.0771,10.1044,215300.0
2009-10-30 10:50:00,14.81,14.82,14.76,14.81,204300.0,10.1044,10.1112,10.0703,10.1044,204300.0
2009-10-30 10:55:00,14.81,14.89,14.8,14.89,221100.0,10.1044,10.159,10.0975,10.159,221100.0
2009-10-30 11:00:00,14.88,14.89,14.85,14.88,99800.0,10.1521,10.159,10.1317,10.1521,99800.0
2009-10-30 11:05:00,14.88,14.88,14.81,14.83,201400.0,10.1521,10.1521,10.1044,10.118,201400.0
2009-10-30 11:10:00,14.83,14.85,14.81,14.81,98500.0,10.118,10.1317,10.1044,10.1044,98500.0
2009-10-30 11:15:00,14.82,14.83,14.8,14.81,86400.0,10.1112,10.118,10.0975,10.1044,86400.0
2009-10-30 11:20:00,14.81,14.86,14.81,14.81,180900.0,10.1044,10.1385,10.1044,10.1044,180900.0
2009-10-30 11:25:00,14.81,14.87,14.81,14.84,205600.0,10.1044,10.1453,10.1044,10.1248,205600.0
2009-10-30 11:30:00,14.84,14.85,14.81,14.82,209600.0,10.1248,10.1317,10.1044,10.1112,209600.0
2009-10-30 11:35:00,14.81,14.81,14.77,14.8,228400.0,10.1044,10.1044,10.0771,10.0975,228400.0
2009-10-30 11:40:00,14.79,14.81,14.78,14.79,67100.0,10.0907,10.1044,10.0839,10.0907,67100.0
2009-10-30 11:45:00,14.78,14.78,14.74,14.74,393800.0,10.0839,10.0839,10.0566,10.0566,393800.0
2009-10-30 11:50:00,14.74,14.75,14.66,14.69,232100.0,10.0566,10.0634,10.002,10.0225,232100.0
2009-10-30 11:55:00,14.69,14.71,14.63,14.71,179100.0,10.0225,10.0361,9.9816,10.0361,179100.0
2009-10-30 12:00:00,14.71,14.72,14.65,14.69,341400.0,10.0361,10.043,9.9952,10.0225,341400.0
2009-10-30 12:05:00,14.69,14.73,14.67,14.72,184500.0,10.0225,10.0498,10.0089,10.043,184500.0
2009-10-30 12:10:00,14.72,14.74,14.67,14.67,77000.0,10.043,10.0566,10.0089,10.0089,77000.0
2009-10-30 12:15:00,14.67,14.68,14.65,14.67,64600.0,10.0089,10.0157,9.9952,10.0089,64600.0
2009-10-30 12:20:00,14.67,14.68,14.61,14.62,60500.0,10.0089,10.0157,9.9679,9.9747,60500.0
2009-10-30 12:25:00,14.62,14.63,14.52,14.55,338800.0,9.9747,9.9816,9.9065,9.927,338800.0
2009-10-30 12:30:00,14.55,14.62,14.55,14.62,260300.0,9.927,9.9747,9.927,9.9747,260300.0
2009-10-30 12:35:00,14.61,14.64,14.59,14.62,275300.0,9.9679,9.9884,9.9543,9.9747,275300.0
2009-10-30 12:40:00,14.62,14.65,14.61,14.63,82300.0,9.9747,9.9952,9.9679,9.9816,82300.0
2009-10-30 12:45:00,14.62,14.63,14.52,14.54,157400.0,9.9747,9.9816,9.9065,9.9202,157400.0
2009-10-30 12:50:00,14.53,14.54,14.51,14.52,246100.0,9.9133,9.9202,9.8997,9.9065,246100.0
2009-10-30 12:55:00,14.52,14.54,14.5,14.51,135100.0,9.9065,9.9202,9.8929,9.8997,135100.0
2009-10-30 13:00:00,14.51,14.55,14.5,14.54,92100.0,9.8997,9.927,9.8929,9.9202,92100.0
2009-10-30 13:05:00,14.55,14.62,14.55,14.61,211700.0,9.927,9.9747,9.927,9.9679,211700.0
2009-10-30 13:10:00,14.61,14.67,14.61,14.64,211900.0,9.9679,10.0089,9.9679,9.9884,211900.0
2009-10-30 13:15:00,14.63,14.67,14.62,14.65,194900.0,9.9816,10.0089,9.9747,9.9952,194900.0
2009-10-30 13:20:00,14.65,14.67,14.62,14.67,211200.0,9.9952,10.0089,9.9747,10.0089,211200.0
2009-10-30 13:25:00,14.67,14.68,14.66,14.68,87100.0,10.0089,10.0157,10.002,10.0157,87100.0
2009-10-30 13:30:00,14.68,14.69,14.62,14.65,235400.0,10.0157,10.0225,9.9747,9.9952,235400.0
2009-10-30 13:35:00,14.64,14.69,14.64,14.68,187000.0,9.9884,10.0225,9.9884,10.0157,187000.0
2009-10-30 13:40:00,14.69,14.72,14.67,14.68,88900.0,10.0225,10.043,10.0089,10.0157,88900.0
2009-10-30 13:45:00,14.68,14.71,14.68,14.69,296500.0,10.0157,10.0361,10.0157,10.0225,296500.0
2009-10-30 13:50:00,14.69,14.7,14.64,14.64,92300.0,10.0225,10.0293,9.9884,9.9884,92300.0
2009-10-30 13:55:00,14.64,14.68,14.61,14.62,112500.0,9.9884,10.0157,9.9679,9.9747,112500.0
2009-10-30 14:00:00,14.62,14.66,14.61,14.65,113400.0,9.9747,10.002,9.9679,9.9952,113400.0
2009-10-30 14:05:00,14.65,14.71,14.64,14.69,191600.0,9.9952,10.0361,9.9884,10.0225,191600.0
2009-10-30 14:10:00,14.69,14.71,14.69,14.69,52300.0,10.0225,10.0361,10.0225,10.0225,52300.0
2009-10-30 14:15:00,14.7,14.7,14.62,14.66,204100.0,10.0293,10.0293,9.9747,10.002,204100.0
2009-10-30 14:20:00,14.66,14.66,14.6,14.61,123300.0,10.002,10.002,9.9611,9.9679,123300.0
2009-10-30 14:25:00,14.62,14.65,14.6,14.63,128900.0,9.9747,9.9952,9.9611,9.9816,128900.0
2009-10-30 14:30:00,14.63,14.63,14.58,14.58,162100.0,9.9816,9.9816,9.9474,9.9474,162100.0
2009-10-30 14:35:00,14.59,14.61,14.56,14.61,182600.0,9.9543,9.9679,9.9338,9.9679,182600.0
2009-10-30 14:40:00,14.6,14.62,14.59,14.61,65100.0,9.9611,9.9747,9.9543,9.9679,65100.0
2009-10-30 14:45:00,14.61,14.66,14.6,14.63,114000.0,9.9679,10.002,9.9611,9.9816,114000.0
2009-10-30 14:50:00,14.62,14.7,14.62,14.67,206800.0,9.9747,10.0293,9.9747,10.0089,206800.0
2009-10-30 14:55:00,14.66,14.7,14.65,14.68,221400.0,10.002,10.0293,9.9952,10.0157,221400.0
2009-10-30 15:00:00,14.67,14.67,14.6,14.62,252000.0,10.0089,10.0089,9.9611,9.9747,252000.0
2009-10-30 15:05:00,14.61,14.62,14.55,14.62,408600.0,9.9679,9.9747,9.927,9.9747,408600.0
2009-10-30 15:10:00,14.62,14.7,14.61,14.66,357500.0,9.9747,10.0293,9.9679,10.002,357500.0
2009-10-30 15:15:00,14.66,14.68,14.64,14.66,260400.0,10.002,10.0157,9.9884,10.002,260400.0
2009-10-30 15:20:00,14.66,14.7,14.65,14.66,184900.0,10.002,10.0293,9.9952,10.002,184900.0
2009-10-30 15:25:00,14.65,14.7,14.64,14.67,319200.0,9.9952,10.0293,9.9884,10.0089,319200.0
2009-10-30 15:30:00,14.67,14.74,14.66,14.73,365900.0,10.0089,10.0566,10.002,10.0498,365900.0
2009-10-30 15:35:00,14.73,14.75,14.65,14.7,476900.0,10.0498,10.0634,9.9952,10.0293,476900.0
2009-10-30 15:40:00,14.69,14.73,14.67,14.7,500000.0,10.0225,10.0498,10.0089,10.0293,500000.0
2009-10-30 15:45:00,14.71,14.71,14.67,14.71,530700.0,10.0361,10.0361,10.0089,10.0361,530700.0
2009-10-30 15:50:00,14.71,14.71,14.64,14.65,528100.0,10.0361,10.0361,9.9884,9.9952,528100.0
2009-10-30 15:55:00,14.66,14.67,14.61,14.61,761300.0,10.002,10.0089,9.9679,9.9679,761300.0
2009-11-02 09:30:00,14.64,14.66,14.5,14.52,344200.0,9.9884,10.002,9.8929,9.9065,344200.0
2009-11-02 09:35:00,14.53,14.55,14.43,14.44,257900.0,9.9133,9.927,9.8451,9.8519,257900.0
2009-11-02 09:40:00,14.43,14.52,14.41,14.45,238700.0,9.8451,9.9065,9.8315,9.8588,238700.0
2009-11-02 09:45:00,14.44,14.5,14.41,14.47,316100.0,9.8519,9.8929,9.8315,9.8724,316100.0
2009-11-02 09:50:00,14.47,14.57,14.46,14.54,158900.0,9.8724,9.9406,9.8656,9.9202,158900.0
2009-11-02 09:55:00,14.53,14.58,14.5,14.51,220400.0,9.9133,9.9474,9.8929,9.8997,220400.0
2009-11-02 10:00:00,14.53,14.6,14.53,14.57,517800.0,9.9133,9.9611,9.9133,9.9406,517800.0
2009-11-02 10:05:00,14.58,14.59,14.51,14.52,454100.0,9.9474,9.9543,9.8997,9.9065,454100.0
2009-11-02 10:10:00,14.51,14.56,14.5,14.55,211100.0,9.8997,9.9338,9.8929,9.927,211100.0
2009-11-02 10:15:00,14.54,14.57,14.51,14.57,239900.0,9.9202,9.9406,9.8997,9.9406,239900.0
2009-11-02 10:20:00,14.57,14.58,14.52,14.55,411900.0,9.9406,9.9474,9.9065,9.927,411900.0
2009-11-02 10:25:00,14.55,14.6,14.53,14.57,268700.0,9.927,9.9611,9.9133,9.9406,268700.0
2009-11-02 10:30:00,14.58,14.6,14.53,14.56,376900.0,9.9474,9.9611,9.9133,9.9338,376900.0
2009-11-02 10:35:00,14.56,14.6,14.54,14.58,344000.0,9.9338,9.9611,9.9202,9.9474,344000.0
2009-11-02 10:40:00,14.58,14.59,14.53,14.53,308300.0,9.9474,9.9543,9.9133,9.9133,308300.0
2009-11-02 10:45:00,14.54,14.56,14.52,14.54,273400.0,9.9202,9.9338,9.9065,9.9202,273400.0
2009-11-02 10:50:00,14.53,14.56,14.5,14.53,175100.0,9.9133,9.9338,9.8929,9.9133,175100.0
2009-11-02 10:55:00,14.54,14.56,14.49,14.5,178800.0,9.9202,9.9338,9.886,9.8929,178800.0
2009-11-02 11:00:00,14.49,14.51,14.46,14.47,225000.0,9.886,9.8997,9.8656,9.8724,225000.0
2009-11-02 11:05:00,14.48,14.53,14.48,14.52,219800.0,9.8792,9.9133,9.8792,9.9065,219800.0
2009-11-02 11:10:00,14.51,14.58,14.48,14.55,202900.0,9.8997,9.9474,9.8792,9.927,202900.0
2009-11-02 11:15:00,14.56,14.56,14.53,14.55,92800.0,9.9338,9.9338,9.9133,9.927,92800.0
2009-11-02 11:20:00,14.55,14.56,14.55,14.56,76500.0,9.927,9.9338,9.927,9.9338,76500.0
2009-11-02 11:25:00,14.55,14.56,14.5,14.5,157500.0,9.927,9.9338,9.8929,9.8929,157500.0
2009-11-02 11:30:00,14.5,14.51,14.48,14.5,176700.0,9.8929,9.8997,9.8792,9.8929,176700.0
2009-11-02 11:35:00,14.49,14.51,14.46,14.47,213800.0,9.886,9.8997,9.8656,9.8724,213800.0
2009-11-02 11:40:00,14.47,14.49,14.45,14.48,134800.0,9.8724,9.886,9.8588,9.8792,134800.0
2009-11-02 11:45:00,14.48,14.49,14.45,14.47,207600.0,9.8792,9.886,9.8588,9.8724,207600.0
2009-11-02 11:50:00,14.46,14.47,14.44,14.46,121500.0,9.8656,9.8724,9.8519,9.8656,121500.0
2009-11-02 11:55:00,14.46,14.49,14.44,14.44,165200.0,9.8656,9.886,9.8519,9.8519,165200.0
2009-11-02 12:00:00,14.45,14.46,14.43,14.44,103800.0,9.8588,9.8656,9.8451,9.8519,103800.0
2009-11-02 12:05:00,14.44,14.45,14.41,14.44,92700.0,9.8519,9.8588,9.8315,9.8519,92700.0
2009-11-02 12:10:00,14.44,14.45,14.43,14.45,72500.0,9.8519,9.8588,9.8451,9.8588,72500.0
2009-11-02 12:15:00,14.45,14.45,14.42,14.43,177900.0,9.8588,9.8588,9.8383,9.8451,177900.0
2009-11-02 12:20:00,14.43,14.44,14.42,14.42,113600.0,9.8451,9.8519,9.8383,9.8383,113600.0
2009-11-02 12:25:00,14.42,14.44,14.41,14.42,176400.0,9.8383,9.8519,9.8315,9.8383,176400.0
2009-11-02 12:30:00,14.42,14.43,14.37,14.39,326600.0,9.8383,9.8451,9.8042,9.8178,326600.0
2009-11-02 12:35:00,14.39,14.4,14.38,14.39,69400.0,9.8178,9.8246,9.811,9.8178,69400.0
2009-11-02 12:40:00,14.39,14.39,14.35,14.36,195400.0,9.8178,9.8178,9.7905,9.7973,195400.0
2009-11-02 12:45:00,14.35,14.36,14.33,14.33,119300.0,9.7905,9.7973,9.7769,9.7769,119300.0
2009-11-02 12:50:00,14.33,14.34,14.22,14.25,342600.0,9.7769,9.7837,9.7018,9.7223,342600.0
2009-11-02 12:55:00,14.26,14.28,14.21,14.21,254500.0,9.7291,9.7428,9.695,9.695,254500.0
2009-11-02 13:00:00,14.21,14.24,14.18,14.23,454000.0,9.695,9.7155,9.6745,9.7087,454000.0
2009-11-02 13:05:00,14.23,14.27,14.23,14.26,199300.0,9.7087,9.7359,9.7087,9.7291,199300.0
2009-11-02 13:10:00,14.27,14.28,14.24,14.25,280300.0,9.7359,9.7428,9.7155,9.7223,280300.0
2009-11-02 13:15:00,14.25,14.27,14.23,14.25,235100.0,9.7223,9.7359,9.7087,9.7223,235100.0
2009-11-02 13:20:00,14.26,14.32,14.24,14.3,180100.0,9.7291,9.7701,9.7155,9.7564,180100.0
2009-11-02 13:25:00,14.3,14.31,14.28,14.29,108900.0,9.7564,9.7632,9.7428,9.7496,108900.0
2009-11-02 13:30:00,14.28,14.29,14.23,14.25,113300.0,9.7428,9.7496,9.7087,9.7223,113300.0
2009-11-02 13:35:00,14.24,14.25,14.2,14.22,262500.0,9.7155,9.7223,9.6882,9.7018,262500.0
2009-11-02 13:40:00,14.21,14.27,14.21,14.24,81800.0,9.695,9.7359,9.695,9.7155,81800.0
2009-11-02 13:45:00,14.24,14.25,14.21,14.21,115300.0,9.7155,9.7223,9.695,9.695,115300.0
2009-11-02 13:50:00,14.21,14.22,14.17,14.18,178400.0,9.695,9.7018,9.6677,9.6745,178400.0
2009-11-02 13:55:00,14.18,14.21,14.18,14.19,323300.0,9.6745,9.695,9.6745,9.6814,323300.0
2009-11-02 14:00:00,14.18,14.19,14.17,14.17,164900.0,9.6745,9.6814,9.6677,9.6677,164900.0
2009-11-02 14:05:00,14.17,14.18,14.14,14.17,330700.0,9.6677,9.6745,9.6473,9.6677,330700.0
2009-11-02 14:10:00,14.17,14.26,14.17,14.23,159900.0,9.6677,9.7291,9.6677,9.7087,159900.0
2009-11-02 14:15:00,14.23,14.25,14.21,14.21,295400.0,9.7087,9.7223,9.695,9.695,295400.0
2009-11-02 14:20:00,14.21,14.34,14.21,14.3,515400.0,9.695,9.7837,9.695,9.7564,515400.0
2009-11-02 14:25:00,14.3,14.36,14.3,14.36,323500.0,9.7564,9.7973,9.7564,9.7973,323500.0
2009-11-02 14:30:00,14.36,14.36,14.32,14.32,279800.0,9.7973,9.7973,9.7701,9.7701,279800.0
2009-11-02 14:35:00,14.32,14.34,14.3,14.34,231500.0,9.7701,9.7837,9.7564,9.7837,231500.0
2009-11-02 14:40:00,14.34,14.42,14.33,14.41,452700.0,9.7837,9.8383,9.7769,9.8315,452700.0
2009-11-02 14:45:00,14.41,14.44,14.41,14.42,193300.0,9.8315,9.8519,9.8315,9.8383,193300.0
2009-11-02 14:50:00,14.42,14.44,14.42,14.44,272400.0,9.8383,9.8519,9.8383,9.8519,272400.0
2009-11-02 14:55:00,14.43,14.44,14.39,14.43,582800.0,9.8451,9.8519,9.8178,9.8451,582800.0
2009-11-02 15:00:00,14.43,14.48,14.43,14.47,552000.0,9.8451,9.8792,9.8451,9.8724,552000.0
2009-11-02 15:05:00,14.48,14.48,14.45,14.45,338600.0,9.8792,9.8792,9.8588,9.8588,338600.0
2009-11-02 15:10:00,14.46,14.52,14.45,14.51,534900.0,9.8656,9.9065,9.8588,9.8997,534900.0
2009-11-02 15:15:00,14.51,14.51,14.46,14.5,553600.0,9.8997,9.8997,9.8656,9.8929,553600.0
2009-11-02 15:20:00,14.49,14.49,14.44,14.46,784900.0,9.886,9.886,9.8519,9.8656,784900.0
2009-11-02 15:25:00,14.46,14.48,14.44,14.47,705400.0,9.8656,9.8792,9.8519,9.8724,705400.0
2009-11-02 15:30:00,14.47,14.54,14.46,14.51,549900.0,9.8724,9.9202,9.8656,9.8997,549900.0
2009-11-02 15:35:00,14.5,14.53,14.5,14.52,315100.0,9.8929,9.9133,9.8929,9.9065,315100.0
2009-11-02 15:40:00,14.53,14.53,14.49,14.52,462000.0,9.9133,9.9133,9.886,9.9065,462000.0
2009-11-02 15:45:00,14.51,14.52,14.46,14.46,836500.0,9.8997,9.9065,9.8656,9.8656,836500.0
2009-11-02 15:50:00,14.47,14.51,14.46,14.51,603000.0,9.8724,9.8997,9.8656,9.8997,603000.0
2009-11-02 15:55:00,14.51,14.52,14.5,14.51,528600.0,9.8997,9.9065,9.8929,9.8997,528600.0
2009-11-03 09:30:00,14.47,14.48,14.4,14.44,275000.0,9.8724,9.8792,9.8246,9.8519,275000.0
2009-11-03 09:35:00,14.44,14.45,14.37,14.38,123100.0,9.8519,9.8588,9.8042,9.811,123100.0
2009-11-03 09:40:00,14.38,14.44,14.37,14.4,149600.0,9.811,9.8519,9.8042,9.8246,149600.0
2009-11-03 09:45:00,14.4,14.42,14.39,14.4,229400.0,9.8246,9.8383,9.8178,9.8246,229400.0
2009-11-03 09:50:00,14.4,14.47,14.39,14.43,152300.0,9.8246,9.8724,9.8178,9.8451,152300.0
2009-11-03 09:55:00,14.43,14.46,14.42,14.44,148700.0,9.8451,9.8656,9.8383,9.8519,148700.0
2009-11-03 10:00:00,14.45,14.57,14.42,14.56,1134000.0,9.8588,9.9406,9.8383,9.9338,1134000.0
2009-11-03 10:05:00,14.56,14.56,14.51,14.51,162000.0,9.9338,9.9338,9.8997,9.8997,162000.0
2009-11-03 10:10:00,14.51,14.54,14.49,14.51,346000.0,9.8997,9.9202,9.886,9.8997,346000.0
2009-11-03 10:15:00,14.52,14.56,14.5,14.52,184200.0,9.9065,9.9338,9.8929,9.9065,184200.0
2009-11-03 10:20:00,14.53,14.56,14.5,14.56,212600.0,9.9133,9.9338,9.8929,9.9338,212600.0
2009-11-03 10:25:00,14.56,14.59,14.5,14.51,331900.0,9.9338,9.9543,9.8929,9.8997,331900.0
2009-11-03 10:30:00,14.51,14.55,14.5,14.52,200800.0,9.8997,9.927,9.8929,9.9065,200800.0
2009-11-03 10:35:00,14.52,14.52,14.43,14.49,302400.0,9.9065,9.9065,9.8451,9.886,302400.0
2009-11-03 10:40:00,14.49,14.51,14.47,14.5,108600.0,9.886,9.8997,9.8724,9.8929,108600.0
2009-11-03 10:45:00,14.5,14.52,14.49,14.52,131400.0,9.8929,9.9065,9.886,9.9065,131400.0
2009-11-03 10:50:00,14.51,14.61,14.5,14.59,543600.0,9.8997,9.9679,9.8929,9.9543,543600.0
2009-11-03 10:55:00,14.59,14.62,14.57,14.61,287300.0,9.9543,9.9747,9.9406,9.9679,287300.0
2009-11-03 11:00:00,14.61,14.62,14.57,14.59,248200.0,9.9679,9.9747,9.9406,9.9543,248200.0
2009-11-03 11:05:00,14.59,14.59,14.54,14.56,193500.0,9.9543,9.9543,9.9202,9.9338,193500.0
2009-11-03 11:10:00,14.56,14.59,14.55,14.58,122300.0,9.9338,9.9543,9.927,9.9474,122300.0
2009-11-03 11:15:00,14.58,14.59,14.45,14.48,368800.0,9.9474,9.9543,9.8588,9.8792,368800.0
2009-11-03 11:20:00,14.48,14.5,14.47,14.5,76900.0,9.8792,9.8929,9.8724,9.8929,76900.0
2009-11-03 11:25:00,14.5,14.5,14.39,14.41,287000.0,9.8929,9.8929,9.8178,9.8315,287000.0
2009-11-03 11:30:00,14.41,14.42,14.38,14.41,218100.0,9.8315,9.8383,9.811,9.8315,218100.0
2009-11-03 11:35:00,14.42,14.42,14.37,14.37,161300.0,9.8383,9.8383,9.8042,9.8042,161300.0
2009-11-03 11:40:00,14.37,14.4,14.35,14.35,136900.0,9.8042,9.8246,9.7905,9.7905,136900.0
2009-11-03 11:45:00,14.35,14.37,14.33,14.36,106900.0,9.7905,9.8042,9.7769,9.7973,106900.0
2009-11-03 11:50:00,14.36,14.38,14.33,14.37,109000.0,9.7973,9.811,9.7769,9.8042,109000.0
2009-11-03 11:55:00,14.38,14.4,14.36,14.36,84100.0,9.811,9.8246,9.7973,9.7973,84100.0
2009-11-03 12:00:00,14.36,14.39,14.36,14.36,79600.0,9.7973,9.8178,9.7973,9.7973,79600.0
2009-11-03 12:05:00,14.36,14.38,14.34,14.37,82900.0,9.7973,9.811,9.7837,9.8042,82900.0
2009-11-03 12:10:00,14.37,14.38,14.36,14.37,66300.0,9.8042,9.811,9.7973,9.8042,66300.0
2009-11-03 12:15:00,14.37,14.4,14.37,14.37,194100.0,9.8042,9.8246,9.8042,9.8042,194100.0
2009-11-03 12:20:00,14.38,14.41,14.35,14.37,132100.0,9.811,9.8315,9.7905,9.8042,132100.0
2009-11-03 12:25:00,14.37,14.41,14.36,14.39,117900.0,9.8042,9.8315,9.7973,9.8178,117900.0
2009-11-03 12:30:00,14.38,14.44,14.38,14.43,146700.0,9.811,9.8519,9.811,9.8451,146700.0
2009-11-03 12:35:00,14.43,14.47,14.42,14.43,304000.0,9.8451,9.8724,9.8383,9.8451,304000.0
2009-11-03 12:40:00,14.43,14.46,14.42,14.43,126600.0,9.8451,9.8656,9.8383,9.8451,126600.0
2009-11-03 12:45:00,14.43,14.44,14.41,14.42,145200.0,9.8451,9.8519,9.8315,9.8383,145200.0
2009-11-03 12:50:00,14.42,14.44,14.4,14.41,118700.0,9.8383,9.8519,9.8246,9.8315,118700.0
2009-11-03 12:55:00,14.41,14.43,14.4,14.4,108900.0,9.8315,9.8451,9.8246,9.8246,108900.0
2009-11-03 13:00:00,14.4,14.41,14.39,14.41,85100.0,9.8246,9.8315,9.8178,9.8315,85100.0
2009-11-03 13:05:00,14.41,14.44,14.4,14.42,133800.0,9.8315,9.8519,9.8246,9.8383,133800.0
2009-11-03 13:10:00,14.42,14.46,14.41,14.45,81800.0,9.8383,9.8656,9.8315,9.8588,81800.0
2009-11-03 13:15:00,14.46,14.46,14.43,14.44,36900.0,9.8656,9.8656,9.8451,9.8519,36900.0
2009-11-03 13:20:00,14.45,14.46,14.42,14.43,75800.0,9.8588,9.8656,9.8383,9.8451,75800.0
2009-11-03 13:25:00,14.43,14.46,14.42,14.45,95600.0,9.8451,9.8656,9.8383,9.8588,95600.0
2009-11-03 13:30:00,14.45,14.46,14.44,14.45,47200.0,9.8588,9.8656,9.8519,9.8588,47200.0
2009-11-03 13:35:00,14.46,14.48,14.45,14.46,65400.0,9.8656,9.8792,9.8588,9.8656,65400.0
2009-11-03 13:40:00,14.47,14.48,14.45,14.47,70100.0,9.8724,9.8792,9.8588,9.8724,70100.0
2009-11-03 13:45:00,14.47,14.49,14.46,14.49,40300.0,9.8724,9.886,9.8656,9.886,40300.0
2009-11-03 13:50:00,14.48,14.5,14.43,14.43,149000.0,9.8792,9.8929,9.8451,9.8451,149000.0
2009-11-03 13:55:00,14.43,14.49,14.43,14.47,110900.0,9.8451,9.886,9.8451,9.8724,110900.0
2009-11-03 14:00:00,14.47,14.54,14.47,14.53,591800.0,9.8724,9.9202,9.8724,9.9133,591800.0
2009-11-03 14:05:00,14.53,14.61,14.53,14.59,537000.0,9.9133,9.9679,9.9133,9.9543,537000.0
2009-11-03 14:10:00,14.59,14.59,14.55,14.55,78600.0,9.9543,9.9543,9.927,9.927,78600.0
2009-11-03 14:15:00,14.56,14.56,14.54,14.56,88100.0,9.9338,9.9338,9.9202,9.9338,88100.0
2009-11-03 14:20:00,14.56,14.57,14.51,14.51,118900.0,9.9338,9.9406,9.8997,9.8997,118900.0
2009-11-03 14:25:00,14.52,14.56,14.52,14.53,134500.0,9.9065,9.9338,9.9065,9.9133,134500.0
2009-11-03 14:30:00,14.54,14.56,14.51,14.51,238800.0,9.9202,9.9338,9.8997,9.8997,238800.0
2009-11-03 14:35:00,14.5,14.53,14.5,14.51,96200.0,9.8929,9.9133,9.8929,9.8997,96200.0
2009-11-03 14:40:00,14.51,14.52,14.5,14.52,57100.0,9.8997,9.9065,9.8929,9.9065,57100.0
2009-11-03 14:45:00,14.52,14.56,14.51,14.54,151700.0,9.9065,9.9338,9.8997,9.9202,151700.0
2009-11-03 14:50:00,14.54,14.55,14.51,14.52,84700.0,9.9202,9.927,9.8997,9.9065,84700.0
2009-11-03 14:55:00,14.51,14.54,14.5,14.52,188800.0,9.8997,9.9202,9.8929,9.9065,188800.0
2009-11-03 15:00:00,14.52,14.54,14.51,14.52,142900.0,9.9065,9.9202,9.8997,9.9065,142900.0
2009-11-03 15:05:00,14.52,14.57,14.52,14.54,125300.0,9.9065,9.9406,9.9065,9.9202,125300.0
2009-11-03 15:10:00,14.53,14.55,14.52,14.53,100700.0,9.9133,9.927,9.9065,9.9133,100700.0
2009-11-03 15:15:00,14.52,14.55,14.52,14.54,100700.0,9.9065,9.927,9.9065,9.9202,100700.0
2009-11-03 15:20:00,14.54,14.55,14.51,14.52,105000.0,9.9202,9.927,9.8997,9.9065,105000.0
2009-11-03 15:25:00,14.52,14.54,14.51,14.54,71300.0,9.9065,9.9202,9.8997,9.9202,71300.0
2009-11-03 15:30:00,14.54,14.59,14.53,14.59,113400.0,9.9202,9.9543,9.9133,9.9543,113400.0
2009-11-03 15:35:00,14.59,14.6,14.58,14.6,147000.0,9.9543,9.9611,9.9474,9.9611,147000.0
2009-11-03 15:40:00,14.6,14.6,14.55,14.56,201200.0,9.9611,9.9611,9.927,9.9338,201200.0
2009-11-03 15:45:00,14.57,14.6,14.56,14.59,159300.0,9.9406,9.9611,9.9338,9.9543,159300.0
2009-11-03 15:50:00,14.59,14.6,14.56,14.58,156800.0,9.9543,9.9611,9.9338,9.9474,156800.0
2009-11-03 15:55:00,14.58,14.59,14.56,14.59,485600.0,9.9474,9.9543,9.9338,9.9543,485600.0
2009-11-04 09:30:00,14.85,14.86,14.7,14.73,294500.0,10.1317,10.1385,10.0293,10.0498,294500.0
2009-11-04 09:35:00,14.72,14.75,14.69,14.71,87000.0,10.043,10.0634,10.0225,10.0361,87000.0
2009-11-04 09:40:00,14.72,14.73,14.68,14.69,164400.0,10.043,10.0498,10.0157,10.0225,164400.0
2009-11-04 09:45:00,14.69,14.74,14.69,14.71,120200.0,10.0225,10.0566,10.0225,10.0361,120200.0
2009-11-04 09:50:00,14.71,14.74,14.7,14.72,97100.0,10.0361,10.0566,10.0293,10.043,97100.0
2009-11-04 09:55:00,14.71,14.79,14.71,14.79,77000.0,10.0361,10.0907,10.0361,10.0907,77000.0
2009-11-04 10:00:00,14.78,14.82,14.75,14.79,337700.0,10.0839,10.1112,10.0634,10.0907,337700.0
2009-11-04 10:05:00,14.78,14.85,14.78,14.85,244500.0,10.0839,10.1317,10.0839,10.1317,244500.0
2009-11-04 10:10:00,14.85,14.89,14.83,14.86,260900.0,10.1317,10.159,10.118,10.1385,260900.0
2009-11-04 10:15:00,14.86,14.89,14.84,14.86,151500.0,10.1385,10.159,10.1248,10.1385,151500.0
2009-11-04 10:20:00,14.87,14.89,14.85,14.85,117900.0,10.1453,10.159,10.1317,10.1317,117900.0
2009-11-04 10:25:00,14.84,14.89,14.84,14.89,80100.0,10.1248,10.159,10.1248,10.159,80100.0
2009-11-04 10:30:00,14.89,14.92,14.88,14.89,192600.0,10.159,10.1794,10.1521,10.159,192600.0
2009-11-04 10:35:00,14.89,14.91,14.85,14.87,94000.0,10.159,10.1726,10.1317,10.1453,94000.0
2009-11-04 10:40:00,14.87,14.9,14.85,14.89,108700.0,10.1453,10.1658,10.1317,10.159,108700.0
2009-11-04 10:45:00,14.9,14.91,14.88,14.91,180700.0,10.1658,10.1726,10.1521,10.1726,180700.0
2009-11-04 10:50:00,14.91,14.92,14.89,14.92,68600.0,10.1726,10.1794,10.159,10.1794,68600.0
2009-11-04 10:55:00,14.92,14.92,14.89,14.89,32300.0,10.1794,10.1794,10.159,10.159,32300.0
2009-11-04 11:00:00,14.9,14.9,14.84,14.85,122300.0,10.1658,10.1658,10.1248,10.1317,122300.0
2009-11-04 11:05:00,14.86,14.9,14.84,14.85,181100.0,10.1385,10.1658,10.1248,10.1317,181100.0
2009-11-04 11:10:00,14.85,14.85,14.81,14.81,70300.0,10.1317,10.1317,10.1044,10.1044,70300.0
2009-11-04 11:15:00,14.81,14.81,14.78,14.78,90500.0,10.1044,10.1044,10.0839,10.0839,90500.0
2009-11-04 11:20:00,14.79,14.82,14.78,14.82,91100.0,10.0907,10.1112,10.0839,10.1112,91100.0
2009-11-04 11:25:00,14.82,14.86,14.81,14.83,180900.0,10.1112,10.1385,10.1044,10.118,180900.0
2009-11-04 11:30:00,14.82,14.82,14.8,14.81,147200.0,10.1112,10.1112,10.0975,10.1044,147200.0
2009-11-04 11:35:00,14.81,14.84,14.81,14.84,77500.0,10.1044,10.1248,10.1044,10.1248,77500.0
2009-11-04 11:40:00,14.83,14.84,14.83,14.84,23100.0,10.118,10.1248,10.118,10.1248,23100.0
2009-11-04 11:45:00,14.84,14.84,14.83,14.84,30300.0,10.1248,10.1248,10.118,10.1248,30300.0
2009-11-04 11:50:00,14.84,14.84,14.83,14.84,51600.0,10.1248,10.1248,10.118,10.1248,51600.0
2009-11-04 11:55:00,14.83,14.84,14.81,14.82,71200.0,10.118,10.1248,10.1044,10.1112,71200.0
2009-11-04 12:00:00,14.82,14.83,14.8,14.83,107500.0,10.1112,10.118,10.0975,10.118,107500.0
2009-11-04 12:05:00,14.83,14.83,14.81,14.82,80900.0,10.118,10.118,10.1044,10.1112,80900.0
2009-11-04 12:10:00,14.81,14.83,14.8,14.83,177600.0,10.1044,10.118,10.0975,10.118,177600.0
2009-11-04 12:15:00,14.82,14.84,14.8,14.81,169000.0,10.1112,10.1248,10.0975,10.1044,169000.0
2009-11-04 12:20:00,14.81,14.83,14.81,14.83,42700.0,10.1044,10.118,10.1044,10.118,42700.0
2009-11-04 12:25:00,14.83,14.83,14.8,14.81,51700.0,10.118,10.118,10.0975,10.1044,51700.0
2009-11-04 12:30:00,14.81,14.81,14.8,14.8,22500.0,10.1044,10.1044,10.0975,10.0975,22500.0
2009-11-04 12:35:00,14.8,14.83,14.8,14.83,54600.0,10.0975,10.118,10.0975,10.118,54600.0
2009-11-04 12:40:00,14.83,14.83,14.82,14.83,18800.0,10.118,10.118,10.1112,10.118,18800.0
2009-11-04 12:45:00,14.83,14.83,14.8,14.8,36300.0,10.118,10.118,10.0975,10.0975,36300.0
2009-11-04 12:50:00,14.81,14.82,14.8,14.81,54100.0,10.1044,10.1112,10.0975,10.1044,54100.0
2009-11-04 12:55:00,14.81,14.82,14.8,14.82,28000.0,10.1044,10.1112,10.0975,10.1112,28000.0
2009-11-04 13:00:00,14.81,14.83,14.81,14.81,35300.0,10.1044,10.118,10.1044,10.1044,35300.0
2009-11-04 13:05:00,14.81,14.83,14.81,14.82,36200.0,10.1044,10.118,10.1044,10.1112,36200.0
2009-11-04 13:10:00,14.82,14.84,14.82,14.82,90600.0,10.1112,10.1248,10.1112,10.1112,90600.0
2009-11-04 13:15:00,14.82,14.83,14.82,14.82,24900.0,10.1112,10.118,10.1112,10.1112,24900.0
2009-11-04 13:20:00,14.83,14.83,14.82,14.82,33400.0,10.118,10.118,10.1112,10.1112,33400.0
2009-11-04 13:25:00,14.82,14.83,14.82,14.82,44900.0,10.1112,10.118,10.1112,10.1112,44900.0
2009-11-04 13:30:00,14.82,14.83,14.79,14.81,94300.0,10.1112,10.118,10.0907,10.1044,94300.0
2009-11-04 13:35:00,14.81,14.82,14.81,14.81,43500.0,10.1044,10.1112,10.1044,10.1044,43500.0
2009-11-04 13:40:00,14.81,14.82,14.8,14.8,40900.0,10.1044,10.1112,10.0975,10.0975,40900.0
2009-11-04 13:45:00,14.81,14.81,14.8,14.8,44900.0,10.1044,10.1044,10.0975,10.0975,44900.0
2009-11-04 13:50:00,14.81,14.83,14.8,14.82,132400.0,10.1044,10.118,10.0975,10.1112,132400.0
2009-11-04 13:55:00,14.83,14.85,14.82,14.84,184400.0,10.118,10.1317,10.1112,10.1248,184400.0
2009-11-04 14:00:00,14.84,14.86,14.83,14.86,85800.0,10.1248,10.1385,10.118,10.1385,85800.0
2009-11-04 14:05:00,14.86,14.88,14.85,14.88,253700.0,10.1385,10.1521,10.1317,10.1521,253700.0
2009-11-04 14:10:00,14.87,14.91,14.84,14.85,136000.0,10.1453,10.1726,10.1248,10.1317,136000.0
2009-11-04 14:15:00,14.86,14.91,14.79,14.8,85700.0,10.1385,10.1726,10.0907,10.0975,85700.0
2009-11-04 14:20:00,14.81,14.9,14.8,14.84,149700.0,10.1044,10.1658,10.0975,10.1248,149700.0
2009-11-04 14:25:00,14.84,14.88,14.8,14.84,421500.0,10.1248,10.1521,10.0975,10.1248,421500.0
2009-11-04 14:30:00,14.83,14.9,14.8,14.89,509000.0,10.118,10.1658,10.0975,10.159,509000.0
2009-11-04 14:35:00,14.88,14.9,14.87,14.89,184600.0,10.1521,10.1658,10.1453,10.159,184600.0
2009-11-04 14:40:00,14.89,14.98,14.88,14.93,401800.0,10.159,10.2204,10.1521,10.1862,401800.0
2009-11-04 14:45:00,14.93,14.98,14.93,14.98,255700.0,10.1862,10.2204,10.1862,10.2204,255700.0
2009-11-04 14:50:00,14.97,14.98,14.94,14.96,226900.0,10.2135,10.2204,10.1931,10.2067,226900.0
2009-11-04 14:55:00,14.96,15.0,14.96,14.99,274800.0,10.2067,10.234,10.2067,10.2272,274800.0
2009-11-04 15:00:00,14.99,14.99,14.94,14.95,247300.0,10.2272,10.2272,10.1931,10.1999,247300.0
2009-11-04 15:05:00,14.94,14.97,14.94,14.97,143700.0,10.1931,10.2135,10.1931,10.2135,143700.0
2009-11-04 15:10:00,14.97,15.02,14.94,14.98,465500.0,10.2135,10.2476,10.1931,10.2204,465500.0
2009-11-04 15:15:00,14.99,15.02,14.95,14.98,430800.0,10.2272,10.2476,10.1999,10.2204,430800.0
2009-11-04 15:20:00,14.98,15.0,14.95,14.97,190000.0,10.2204,10.234,10.1999,10.2135,190000.0
2009-11-04 15:25:00,14.97,15.01,14.96,14.97,259800.0,10.2135,10.2408,10.2067,10.2135,259800.0
2009-11-04 15:30:00,14.97,14.98,14.9,14.9,197400.0,10.2135,10.2204,10.1658,10.1658,197400.0
2009-11-04 15:35:00,14.9,14.93,14.85,14.89,396100.0,10.1658,10.1862,10.1317,10.159,396100.0
2009-11-04 15:40:00,14.88,14.89,14.82,14.86,325700.0,10.1521,10.159,10.1112,10.1385,325700.0
2009-11-04 15:45:00,14.85,14.88,14.82,14.85,626200.0,10.1317,10.1521,10.1112,10.1317,626200.0
2009-11-04 15:50:00,14.85,14.87,14.8,14.85,816300.0,10.1317,10.1453,10.0975,10.1317,816300.0
2009-11-04 15:55:00,14.85,14.89,14.84,14.87,1055900.0,10.1317,10.159,10.1248,10.1453,1055900.0
2009-11-05 09:30:00,15.02,15.11,14.97,15.1,264500.0,10.2476,10.309,10.2135,10.3022,264500.0
2009-11-05 09:35:00,15.1,15.15,15.09,15.14,145900.0,10.3022,10.3363,10.2954,10.3295,145900.0
2009-11-05 09:40:00,15.12,15.25,15.11,15.22,408800.0,10.3159,10.4046,10.309,10.3841,408800.0
2009-11-05 09:45:00,15.22,15.36,15.21,15.33,328900.0,10.3841,10.4796,10.3773,10.4591,328900.0
2009-11-05 09:50:00,15.34,15.39,15.3,15.36,419500.0,10.466,10.5001,10.4387,10.4796,419500.0
2009-11-05 09:55:00,15.37,15.38,15.33,15.34,307000.0,10.4864,10.4933,10.4591,10.466,307000.0
2009-11-05 10:00:00,15.35,15.4,15.31,15.33,197500.0,10.4728,10.5069,10.4455,10.4591,197500.0
2009-11-05 10:05:00,15.33,15.35,15.29,15.3,356400.0,10.4591,10.4728,10.4319,10.4387,356400.0
2009-11-05 10:10:00,15.3,15.3,15.24,15.26,374400.0,10.4387,10.4387,10.3977,10.4114,374400.0
2009-11-05 10:15:00,15.26,15.29,15.2,15.23,280700.0,10.4114,10.4319,10.3705,10.3909,280700.0
2009-11-05 10:20:00,15.24,15.3,15.23,15.3,277900.0,10.3977,10.4387,10.3909,10.4387,277900.0
2009-11-05 10:25:00,15.3,15.32,15.2,15.2,263500.0,10.4387,10.4523,10.3705,10.3705,263500.0
2009-11-05 10:30:00,15.21,15.31,15.19,15.28,285900.0,10.3773,10.4455,10.3636,10.425,285900.0
2009-11-05 10:35:00,15.28,15.32,15.24,15.32,234500.0,10.425,10.4523,10.3977,10.4523,234500.0
2009-11-05 10:40:00,15.31,15.37,15.31,15.35,236600.0,10.4455,10.4864,10.4455,10.4728,236600.0
2009-11-05 10:45:00,15.34,15.37,15.34,15.36,99800.0,10.466,10.4864,10.466,10.4796,99800.0
2009-11-05 10:50:00,15.36,15.36,15.33,15.33,99800.0,10.4796,10.4796,10.4591,10.4591,99800.0
2009-11-05 10:55:00,15.33,15.35,15.31,15.35,174500.0,10.4591,10.4728,10.4455,10.4728,174500.0
2009-11-05 11:00:00,15.34,15.35,15.29,15.3,154700.0,10.466,10.4728,10.4319,10.4387,154700.0
2009-11-05 11:05:00,15.3,15.3,15.26,15.29,72000.0,10.4387,10.4387,10.4114,10.4319,72000.0
2009-11-05 11:10:00,15.28,15.29,15.23,15.29,113700.0,10.425,10.4319,10.3909,10.4319,113700.0
2009-11-05 11:15:00,15.29,15.29,15.21,15.22,63700.0,10.4319,10.4319,10.3773,10.3841,63700.0
2009-11-05 11:20:00,15.23,15.24,15.22,15.23,47200.0,10.3909,10.3977,10.3841,10.3909,47200.0
2009-11-05 11:25:00,15.24,15.27,15.23,15.26,51700.0,10.3977,10.4182,10.3909,10.4114,51700.0
2009-11-05 11:30:00,15.26,15.26,15.2,15.2,62900.0,10.4114,10.4114,10.3705,10.3705,62900.0
2009-11-05 11:35:00,15.2,15.21,15.19,15.19,21000.0,10.3705,10.3773,10.3636,10.3636,21000.0
2009-11-05 11:40:00,15.2,15.21,15.16,15.16,102600.0,10.3705,10.3773,10.3432,10.3432,102600.0
2009-11-05 11:45:00,15.16,15.19,15.15,15.16,145100.0,10.3432,10.3636,10.3363,10.3432,145100.0
2009-11-05 11:50:00,15.16,15.18,15.12,15.14,105100.0,10.3432,10.3568,10.3159,10.3295,105100.0
2009-11-05 11:55:00,15.14,15.16,15.14,15.15,16100.0,10.3295,10.3432,10.3295,10.3363,16100.0
2009-11-05 12:00:00,15.16,15.16,15.14,15.14,31500.0,10.3432,10.3432,10.3295,10.3295,31500.0
2009-11-05 12:05:00,15.14,15.2,15.14,15.19,95700.0,10.3295,10.3705,10.3295,10.3636,95700.0
2009-11-05 12:10:00,15.2,15.2,15.18,15.2,73200.0,10.3705,10.3705,10.3568,10.3705,73200.0
2009-11-05 12:15:00,15.2,15.22,15.18,15.22,66500.0,10.3705,10.3841,10.3568,10.3841,66500.0
2009-11-05 12:20:00,15.21,15.22,15.19,15.19,40200.0,10.3773,10.3841,10.3636,10.3636,40200.0
2009-11-05 12:25:00,15.19,15.19,15.15,15.18,85400.0,10.3636,10.3636,10.3363,10.3568,85400.0
2009-11-05 12:30:00,15.18,15.21,15.15,15.18,91100.0,10.3568,10.3773,10.3363,10.3568,91100.0
2009-11-05 12:35:00,15.18,15.19,15.18,15.18,29800.0,10.3568,10.3636,10.3568,10.3568,29800.0
2009-11-05 12:40:00,15.18,15.18,15.17,15.17,53200.0,10.3568,10.3568,10.35,10.35,53200.0
2009-11-05 12:45:00,15.17,15.2,15.17,15.2,51300.0,10.35,10.3705,10.35,10.3705,51300.0
2009-11-05 12:50:00,15.19,15.21,15.18,15.21,87900.0,10.3636,10.3773,10.3568,10.3773,87900.0
2009-11-05 12:55:00,15.2,15.26,15.2,15.25,141100.0,10.3705,10.4114,10.3705,10.4046,141100.0
2009-11-05 13:00:00,15.24,15.25,15.22,15.24,93600.0,10.3977,10.4046,10.3841,10.3977,93600.0
2009-11-05 13:05:00,15.23,15.24,15.2,15.2,41600.0,10.3909,10.3977,10.3705,10.3705,41600.0
2009-11-05 13:10:00,15.2,15.26,15.2,15.26,137600.0,10.3705,10.4114,10.3705,10.4114,137600.0
2009-11-05 13:15:00,15.25,15.28,15.23,15.28,186400.0,10.4046,10.425,10.3909,10.425,186400.0
2009-11-05 13:20:00,15.28,15.29,15.25,15.26,60200.0,10.425,10.4319,10.4046,10.4114,60200.0
2009-11-05 13:25:00,15.25,15.26,15.24,15.26,55200.0,10.4046,10.4114,10.3977,10.4114,55200.0
2009-11-05 13:30:00,15.25,15.3,15.24,15.3,156500.0,10.4046,10.4387,10.3977,10.4387,156500.0
2009-11-05 13:35:00,15.29,15.32,15.27,15.31,106800.0,10.4319,10.4523,10.4182,10.4455,106800.0
2009-11-05 13:40:00,15.3,15.32,15.29,15.32,126800.0,10.4387,10.4523,10.4319,10.4523,126800.0
2009-11-05 13:45:00,15.31,15.34,15.31,15.33,134800.0,10.4455,10.466,10.4455,10.4591,134800.0
2009-11-05 13:50:00,15.32,15.32,15.26,15.27,113900.0,10.4523,10.4523,10.4114,10.4182,113900.0
2009-11-05 13:55:00,15.27,15.29,15.25,15.26,53100.0,10.4182,10.4319,10.4046,10.4114,53100.0
2009-11-05 14:00:00,15.26,15.27,15.24,15.26,83400.0,10.4114,10.4182,10.3977,10.4114,83400.0
2009-11-05 14:05:00,15.26,15.26,15.22,15.22,55200.0,10.4114,10.4114,10.3841,10.3841,55200.0
2009-11-05 14:10:00,15.22,15.24,15.22,15.22,41700.0,10.3841,10.3977,10.3841,10.3841,41700.0
2009-11-05 14:15:00,15.23,15.24,15.21,15.21,26900.0,10.3909,10.3977,10.3773,10.3773,26900.0
2009-11-05 14:20:00,15.21,15.25,15.21,15.22,45300.0,10.3773,10.4046,10.3773,10.3841,45300.0
2009-11-05 14:25:00,15.23,15.25,15.22,15.22,78800.0,10.3909,10.4046,10.3841,10.3841,78800.0
2009-11-05 14:30:00,15.23,15.25,15.23,15.25,103100.0,10.3909,10.4046,10.3909,10.4046,103100.0
2009-11-05 14:35:00,15.24,15.25,15.22,15.23,106300.0,10.3977,10.4046,10.3841,10.3909,106300.0
2009-11-05 14:40:00,15.24,15.25,15.21,15.22,91400.0,10.3977,10.4046,10.3773,10.3841,91400.0
2009-11-05 14:45:00,15.22,15.23,15.21,15.23,153200.0,10.3841,10.3909,10.3773,10.3909,153200.0
2009-11-05 14:50:00,15.23,15.24,15.22,15.22,104300.0,10.3909,10.3977,10.3841,10.3841,104300.0
2009-11-05 14:55:00,15.23,15.25,15.2,15.22,188500.0,10.3909,10.4046,10.3705,10.3841,188500.0
2009-11-05 15:00:00,15.22,15.24,15.21,15.23,305800.0,10.3841,10.3977,10.3773,10.3909,305800.0
2009-11-05 15:05:00,15.21,15.21,15.2,15.21,86400.0,10.3773,10.3773,10.3705,10.3773,86400.0
2009-11-05 15:10:00,15.21,15.21,15.2,15.2,35600.0,10.3773,10.3773,10.3705,10.3705,35600.0
2009-11-05 15:15:00,15.21,15.25,15.2,15.24,91500.0,10.3773,10.4046,10.3705,10.3977,91500.0
2009-11-05 15:20:00,15.24,15.25,15.24,15.25,44500.0,10.3977,10.4046,10.3977,10.4046,44500.0
2009-11-05 15:25:00,15.24,15.28,15.24,15.27,136300.0,10.3977,10.425,10.3977,10.4182,136300.0
2009-11-05 15:30:00,15.28,15.29,15.26,15.28,468400.0,10.425,10.4319,10.4114,10.425,468400.0
2009-11-05 15:35:00,15.28,15.29,15.26,15.27,107600.0,10.425,10.4319,10.4114,10.4182,107600.0
2009-11-05 15:40:00,15.27,15.27,15.24,15.24,145800.0,10.4182,10.4182,10.3977,10.3977,145800.0
2009-11-05 15:45:00,15.25,15.27,15.23,15.26,187200.0,10.4046,10.4182,10.3909,10.4114,187200.0
2009-11-05 15:50:00,15.26,15.29,15.25,15.28,217500.0,10.4114,10.4319,10.4046,10.425,217500.0
2009-11-05 15:55:00,15.28,15.28,15.26,15.28,464400.0,10.425,10.425,10.4114,10.425,464400.0
2009-11-06 09:30:00,15.0,15.11,14.96,15.09,244900.0,10.234,10.309,10.2067,10.2954,244900.0
2009-11-06 09:35:00,15.09,15.23,15.09,15.2,138900.0,10.2954,10.3909,10.2954,10.3705,138900.0
2009-11-06 09:40:00,15.21,15.35,15.19,15.31,293200.0,10.3773,10.4728,10.3636,10.4455,293200.0
2009-11-06 09:45:00,15.32,15.37,15.3,15.32,187200.0,10.4523,10.4864,10.4387,10.4523,187200.0
2009-11-06 09:50:00,15.32,15.35,15.29,15.34,207100.0,10.4523,10.4728,10.4319,10.466,207100.0
2009-11-06 09:55:00,15.33,15.41,15.33,15.4,288900.0,10.4591,10.5137,10.4591,10.5069,288900.0
2009-11-06 10:00:00,15.41,15.45,15.37,15.39,235600.0,10.5137,10.541,10.4864,10.5001,235600.0
2009-11-06 10:05:00,15.39,15.45,15.39,15.45,305700.0,10.5001,10.541,10.5001,10.541,305700.0
2009-11-06 10:10:00,15.45,15.48,15.44,15.45,236400.0,10.541,10.5615,10.5342,10.541,236400.0
2009-11-06 10:15:00,15.45,15.45,15.41,15.41,85900.0,10.541,10.541,10.5137,10.5137,85900.0
2009-11-06 10:20:00,15.41,15.42,15.37,15.39,116300.0,10.5137,10.5206,10.4864,10.5001,116300.0
2009-11-06 10:25:00,15.39,15.4,15.34,15.34,127500.0,10.5001,10.5069,10.466,10.466,127500.0
2009-11-06 10:30:00,15.34,15.37,15.32,15.36,283500.0,10.466,10.4864,10.4523,10.4796,283500.0
2009-11-06 10:35:00,15.36,15.4,15.34,15.35,237800.0,10.4796,10.5069,10.466,10.4728,237800.0
2009-11-06 10:40:00,15.36,15.36,15.27,15.28,153200.0,10.4796,10.4796,10.4182,10.425,153200.0
2009-11-06 10:45:00,15.28,15.33,15.27,15.33,160400.0,10.425,10.4591,10.4182,10.4591,160400.0
2009-11-06 10:50:00,15.33,15.34,15.29,15.31,98900.0,10.4591,10.466,10.4319,10.4455,98900.0
2009-11-06 10:55:00,15.31,15.33,15.29,15.31,91600.0,10.4455,10.4591,10.4319,10.4455,91600.0
2009-11-06 11:00:00,15.31,15.32,15.27,15.29,106600.0,10.4455,10.4523,10.4182,10.4319,106600.0
2009-11-06 11:05:00,15.3,15.33,15.26,15.33,134500.0,10.4387,10.4591,10.4114,10.4591,134500.0
2009-11-06 11:10:00,15.32,15.32,15.26,15.26,150600.0,10.4523,10.4523,10.4114,10.4114,150600.0
2009-11-06 11:15:00,15.27,15.32,15.25,15.31,83700.0,10.4182,10.4523,10.4046,10.4455,83700.0
2009-11-06 11:20:00,15.32,15.32,15.26,15.26,118200.0,10.4523,10.4523,10.4114,10.4114,118200.0
2009-11-06 11:25:00,15.27,15.31,15.25,15.31,46600.0,10.4182,10.4455,10.4046,10.4455,46600.0
2009-11-06 11:30:00,15.31,15.32,15.28,15.29,100200.0,10.4455,10.4523,10.425,10.4319,100200.0
2009-11-06 11:35:00,15.3,15.3,15.26,15.27,59100.0,10.4387,10.4387,10.4114,10.4182,59100.0
2009-11-06 11:40:00,15.27,15.32,15.26,15.29,70600.0,10.4182,10.4523,10.4114,10.4319,70600.0
2009-11-06 11:45:00,15.3,15.3,15.28,15.28,41900.0,10.4387,10.4387,10.425,10.425,41900.0
2009-11-06 11:50:00,15.28,15.29,15.27,15.29,70000.0,10.425,10.4319,10.4182,10.4319,70000.0
2009-11-06 11:55:00,15.29,15.29,15.25,15.25,75000.0,10.4319,10.4319,10.4046,10.4046,75000.0
2009-11-06 12:00:00,15.25,15.31,15.25,15.3,91500.0,10.4046,10.4455,10.4046,10.4387,91500.0
2009-11-06 12:05:00,15.31,15.31,15.3,15.3,14200.0,10.4455,10.4455,10.4387,10.4387,14200.0
2009-11-06 12:10:00,15.31,15.39,15.3,15.39,108700.0,10.4455,10.5001,10.4387,10.5001,108700.0
2009-11-06 12:15:00,15.39,15.39,15.38,15.39,84100.0,10.5001,10.5001,10.4933,10.5001,84100.0
2009-11-06 12:20:00,15.39,15.4,15.38,15.39,120200.0,10.5001,10.5069,10.4933,10.5001,120200.0
2009-11-06 12:25:00,15.38,15.41,15.36,15.36,70900.0,10.4933,10.5137,10.4796,10.4796,70900.0
2009-11-06 12:30:00,15.36,15.4,15.36,15.4,65900.0,10.4796,10.5069,10.4796,10.5069,65900.0
2009-11-06 12:35:00,15.39,15.41,15.34,15.36,85800.0,10.5001,10.5137,10.466,10.4796,85800.0
2009-11-06 12:40:00,15.36,15.36,15.33,15.33,37200.0,10.4796,10.4796,10.4591,10.4591,37200.0
2009-11-06 12:45:00,15.33,15.35,15.3,15.31,104200.0,10.4591,10.4728,10.4387,10.4455,104200.0
2009-11-06 12:50:00,15.3,15.34,15.3,15.31,46100.0,10.4387,10.466,10.4387,10.4455,46100.0
2009-11-06 12:55:00,15.32,15.33,15.31,15.31,32800.0,10.4523,10.4591,10.4455,10.4455,32800.0
2009-11-06 13:00:00,15.31,15.31,15.28,15.29,34900.0,10.4455,10.4455,10.425,10.4319,34900.0
2009-11-06 13:05:00,15.28,15.32,15.28,15.31,44100.0,10.425,10.4523,10.425,10.4455,44100.0
2009-11-06 13:10:00,15.31,15.34,15.3,15.34,28900.0,10.4455,10.466,10.4387,10.466,28900.0
2009-11-06 13:15:00,15.33,15.34,15.33,15.34,48200.0,10.4591,10.466,10.4591,10.466,48200.0
2009-11-06 13:20:00,15.34,15.35,15.33,15.34,37900.0,10.466,10.4728,10.4591,10.466,37900.0
2009-11-06 13:25:00,15.34,15.37,15.33,15.37,106500.0,10.466,10.4864,10.4591,10.4864,106500.0
2009-11-06 13:30:00,15.36,15.4,15.35,15.4,281000.0,10.4796,10.5069,10.4728,10.5069,281000.0
2009-11-06 13:35:00,15.39,15.4,15.35,15.35,58800.0,10.5001,10.5069,10.4728,10.4728,58800.0
2009-11-06 13:40:00,15.35,15.36,15.33,15.34,42100.0,10.4728,10.4796,10.4591,10.466,42100.0
2009-11-06 13:45:00,15.34,15.36,15.32,15.33,85400.0,10.466,10.4796,10.4523,10.4591,85400.0
2009-11-06 13:50:00,15.32,15.34,15.3,15.31,68900.0,10.4523,10.466,10.4387,10.4455,68900.0
2009-11-06 13:55:00,15.3,15.31,15.27,15.28,66400.0,10.4387,10.4455,10.4182,10.425,66400.0
2009-11-06 14:00:00,15.29,15.3,15.26,15.28,70400.0,10.4319,10.4387,10.4114,10.425,70400.0
2009-11-06 14:05:00,15.29,15.3,15.25,15.27,98700.0,10.4319,10.4387,10.4046,10.4182,98700.0
2009-11-06 14:10:00,15.27,15.28,15.26,15.28,23900.0,10.4182,10.425,10.4114,10.425,23900.0
2009-11-06 14:15:00,15.27,15.28,15.27,15.27,9200.0,10.4182,10.425,10.4182,10.4182,9200.0
2009-11-06 14:20:00,15.27,15.28,15.25,15.26,34500.0,10.4182,10.425,10.4046,10.4114,34500.0
2009-11-06 14:25:00,15.26,15.29,15.26,15.26,39700.0,10.4114,10.4319,10.4114,10.4114,39700.0
2009-11-06 14:30:00,15.26,15.27,15.26,15.27,32800.0,10.4114,10.4182,10.4114,10.4182,32800.0
2009-11-06 14:35:00,15.26,15.27,15.24,15.25,107600.0,10.4114,10.4182,10.3977,10.4046,107600.0
2009-11-06 14:40:00,15.24,15.27,15.24,15.26,64900.0,10.3977,10.4182,10.3977,10.4114,64900.0
2009-11-06 14:45:00,15.26,15.26,15.25,15.26,10600.0,10.4114,10.4114,10.4046,10.4114,10600.0
2009-11-06 14:50:00,15.26,15.28,15.25,15.25,104400.0,10.4114,10.425,10.4046,10.4046,104400.0
2009-11-06 14:55:00,15.25,15.26,15.24,15.25,21100.0,10.4046,10.4114,10.3977,10.4046,21100.0
2009-11-06 15:00:00,15.24,15.25,15.21,15.22,73100.0,10.3977,10.4046,10.3773,10.3841,73100.0
2009-11-06 15:05:00,15.21,15.24,15.21,15.23,61100.0,10.3773,10.3977,10.3773,10.3909,61100.0
2009-11-06 15:10:00,15.23,15.26,15.23,15.24,58400.0,10.3909,10.4114,10.3909,10.3977,58400.0
2009-11-06 15:15:00,15.24,15.25,15.22,15.23,46400.0,10.3977,10.4046,10.3841,10.3909,46400.0
2009-11-06 15:20:00,15.23,15.26,15.23,15.23,158400.0,10.3909,10.4114,10.3909,10.3909,158400.0
2009-11-06 15:25:00,15.23,15.25,15.22,15.25,129400.0,10.3909,10.4046,10.3841,10.4046,129400.0
2009-11-06 15:30:00,15.25,15.26,15.24,15.26,127300.0,10.4046,10.4114,10.3977,10.4114,127300.0
2009-11-06 15:35:00,15.25,15.28,15.25,15.25,99200.0,10.4046,10.425,10.4046,10.4046,99200.0
2009-11-06 15:40:00,15.26,15.29,15.25,15.29,106500.0,10.4114,10.4319,10.4046,10.4319,106500.0
2009-11-06 15:45:00,15.29,15.29,15.25,15.26,166200.0,10.4319,10.4319,10.4046,10.4114,166200.0
2009-11-06 15:50:00,15.26,15.28,15.26,15.28,102300.0,10.4114,10.425,10.4114,10.425,102300.0
2009-11-06 15:55:00,15.28,15.3,15.27,15.28,414400.0,10.425,10.4387,10.4182,10.425,414400.0
2009-11-09 09:30:00,15.35,15.43,15.32,15.41,209000.0,10.4728,10.5274,10.4523,10.5137,209000.0
2009-11-09 09:35:00,15.4,15.45,15.4,15.45,90900.0,10.5069,10.541,10.5069,10.541,90900.0
2009-11-09 09:40:00,15.46,15.55,15.45,15.47,280000.0,10.5478,10.6092,10.541,10.5547,280000.0
2009-11-09 09:45:00,15.47,15.49,15.32,15.45,49300.0,10.5547,10.5683,10.4523,10.541,49300.0
2009-11-09 09:50:00,15.46,15.47,15.43,15.47,332400.0,10.5478,10.5547,10.5274,10.5547,332400.0
2009-11-09 09:55:00,15.46,15.55,15.46,15.55,240500.0,10.5478,10.6092,10.5478,10.6092,240500.0
2009-11-09 10:00:00,15.55,15.58,15.55,15.56,172200.0,10.6092,10.6297,10.6092,10.6161,172200.0
2009-11-09 10:05:00,15.55,15.64,15.55,15.62,390300.0,10.6092,10.6707,10.6092,10.657,390300.0
2009-11-09 10:10:00,15.61,15.62,15.58,15.58,140500.0,10.6502,10.657,10.6297,10.6297,140500.0
2009-11-09 10:15:00,15.58,15.61,15.57,15.6,142700.0,10.6297,10.6502,10.6229,10.6434,142700.0
2009-11-09 10:20:00,15.6,15.61,15.59,15.6,388000.0,10.6434,10.6502,10.6365,10.6434,388000.0
2009-11-09 10:25:00,15.6,15.63,15.6,15.6,188100.0,10.6434,10.6638,10.6434,10.6434,188100.0
2009-11-09 10:30:00,15.6,15.62,15.59,15.61,203500.0,10.6434,10.657,10.6365,10.6502,203500.0
2009-11-09 10:35:00,15.61,15.62,15.6,15.6,57900.0,10.6502,10.657,10.6434,10.6434,57900.0
2009-11-09 10:40:00,15.6,15.62,15.6,15.61,75300.0,10.6434,10.657,10.6434,10.6502,75300.0
2009-11-09 10:45:00,15.61,15.61,15.6,15.61,27900.0,10.6502,10.6502,10.6434,10.6502,27900.0
2009-11-09 10:50:00,15.61,15.61,15.6,15.6,69600.0,10.6502,10.6502,10.6434,10.6434,69600.0
2009-11-09 10:55:00,15.6,15.65,15.6,15.64,101600.0,10.6434,10.6775,10.6434,10.6707,101600.0
2009-11-09 11:00:00,15.65,15.65,15.6,15.61,133600.0,10.6775,10.6775,10.6434,10.6502,133600.0
2009-11-09 11:05:00,15.61,15.63,15.6,15.61,66700.0,10.6502,10.6638,10.6434,10.6502,66700.0
2009-11-09 11:10:00,15.61,15.63,15.61,15.62,49100.0,10.6502,10.6638,10.6502,10.657,49100.0
2009-11-09 11:15:00,15.62,15.66,15.62,15.65,117400.0,10.657,10.6843,10.657,10.6775,117400.0
2009-11-09 11:20:00,15.66,15.67,15.63,15.66,130600.0,10.6843,10.6911,10.6638,10.6843,130600.0
2009-11-09 11:25:00,15.67,15.71,15.66,15.7,175300.0,10.6911,10.7184,10.6843,10.7116,175300.0
2009-11-09 11:30:00,15.71,15.71,15.7,15.7,23600.0,10.7184,10.7184,10.7116,10.7116,23600.0
2009-11-09 11:35:00,15.7,15.73,15.69,15.73,237100.0,10.7116,10.7321,10.7048,10.7321,237100.0
2009-11-09 11:40:00,15.72,15.73,15.72,15.73,27500.0,10.7252,10.7321,10.7252,10.7321,27500.0
2009-11-09 11:45:00,15.72,15.74,15.72,15.73,29100.0,10.7252,10.7389,10.7252,10.7321,29100.0
2009-11-09 11:50:00,15.74,15.74,15.72,15.72,150900.0,10.7389,10.7389,10.7252,10.7252,150900.0
2009-11-09 11:55:00,15.72,15.73,15.72,15.72,71500.0,10.7252,10.7321,10.7252,10.7252,71500.0
2009-11-09 12:00:00,15.72,15.73,15.71,15.72,62300.0,10.7252,10.7321,10.7184,10.7252,62300.0
2009-11-09 12:05:00,15.72,15.74,15.72,15.73,92200.0,10.7252,10.7389,10.7252,10.7321,92200.0
2009-11-09 12:10:00,15.73,15.74,15.72,15.73,63900.0,10.7321,10.7389,10.7252,10.7321,63900.0
2009-11-09 12:15:00,15.72,15.74,15.72,15.73,61600.0,10.7252,10.7389,10.7252,10.7321,61600.0
2009-11-09 12:20:00,15.74,15.74,15.72,15.72,49200.0,10.7389,10.7389,10.7252,10.7252,49200.0
2009-11-09 12:25:00,15.72,15.74,15.72,15.72,24300.0,10.7252,10.7389,10.7252,10.7252,24300.0
2009-11-09 12:30:00,15.72,15.73,15.72,15.73,17800.0,10.7252,10.7321,10.7252,10.7321,17800.0
2009-11-09 12:35:00,15.72,15.73,15.71,15.71,41100.0,10.7252,10.7321,10.7184,10.7184,41100.0
2009-11-09 12:40:00,15.71,15.73,15.71,15.72,90700.0,10.7184,10.7321,10.7184,10.7252,90700.0
2009-11-09 12:45:00,15.72,15.73,15.71,15.72,69700.0,10.7252,10.7321,10.7184,10.7252,69700.0
2009-11-09 12:50:00,15.72,15.73,15.7,15.71,90500.0,10.7252,10.7321,10.7116,10.7184,90500.0
2009-11-09 12:55:00,15.71,15.72,15.69,15.71,85500.0,10.7184,10.7252,10.7048,10.7184,85500.0
2009-11-09 13:00:00,15.71,15.71,15.7,15.7,19300.0,10.7184,10.7184,10.7116,10.7116,19300.0
2009-11-09 13:05:00,15.7,15.72,15.69,15.7,97700.0,10.7116,10.7252,10.7048,10.7116,97700.0
2009-11-09 13:10:00,15.7,15.72,15.69,15.71,97200.0,10.7116,10.7252,10.7048,10.7184,97200.0
2009-11-09 13:15:00,15.71,15.72,15.7,15.71,46800.0,10.7184,10.7252,10.7116,10.7184,46800.0
2009-11-09 13:20:00,15.71,15.71,15.7,15.71,35000.0,10.7184,10.7184,10.7116,10.7184,35000.0
2009-11-09 13:25:00,15.7,15.71,15.7,15.71,25000.0,10.7116,10.7184,10.7116,10.7184,25000.0
2009-11-09 13:30:00,15.7,15.71,15.7,15.7,28900.0,10.7116,10.7184,10.7116,10.7116,28900.0
2009-11-09 13:35:00,15.7,15.74,15.69,15.74,99900.0,10.7116,10.7389,10.7048,10.7389,99900.0
2009-11-09 13:40:00,15.73,15.75,15.73,15.74,202200.0,10.7321,10.7457,10.7321,10.7389,202200.0
2009-11-09 13:45:00,15.74,15.75,15.74,15.75,23000.0,10.7389,10.7457,10.7389,10.7457,23000.0
2009-11-09 13:50:00,15.75,15.75,15.74,15.75,23300.0,10.7457,10.7457,10.7389,10.7457,23300.0
2009-11-09 13:55:00,15.75,15.75,15.73,15.74,156400.0,10.7457,10.7457,10.7321,10.7389,156400.0
2009-11-09 14:00:00,15.74,15.75,15.72,15.75,145400.0,10.7389,10.7457,10.7252,10.7457,145400.0
2009-11-09 14:05:00,15.74,15.75,15.74,15.75,64800.0,10.7389,10.7457,10.7389,10.7457,64800.0
2009-11-09 14:10:00,15.74,15.75,15.73,15.74,58400.0,10.7389,10.7457,10.7321,10.7389,58400.0
2009-11-09 14:15:00,15.74,15.76,15.74,15.75,54400.0,10.7389,10.7525,10.7389,10.7457,54400.0
2009-11-09 14:20:00,15.75,15.76,15.74,15.76,92100.0,10.7457,10.7525,10.7389,10.7525,92100.0
2009-11-09 14:25:00,15.76,15.77,15.75,15.76,75700.0,10.7525,10.7593,10.7457,10.7525,75700.0
2009-11-09 14:30:00,15.76,15.79,15.75,15.78,76500.0,10.7525,10.773,10.7457,10.7662,76500.0
2009-11-09 14:35:00,15.78,15.78,15.76,15.77,75900.0,10.7662,10.7662,10.7525,10.7593,75900.0
2009-11-09 14:40:00,15.77,15.78,15.77,15.77,58800.0,10.7593,10.7662,10.7593,10.7593,58800.0
2009-11-09 14:45:00,15.77,15.78,15.77,15.78,45900.0,10.7593,10.7662,10.7593,10.7662,45900.0
2009-11-09 14:50:00,15.78,15.82,15.77,15.81,241500.0,10.7662,10.7935,10.7593,10.7866,241500.0
2009-11-09 14:55:00,15.81,15.83,15.81,15.82,81500.0,10.7866,10.8003,10.7866,10.7935,81500.0
2009-11-09 15:00:00,15.82,15.82,15.8,15.8,95700.0,10.7935,10.7935,10.7798,10.7798,95700.0
2009-11-09 15:05:00,15.8,15.81,15.79,15.8,76700.0,10.7798,10.7866,10.773,10.7798,76700.0
2009-11-09 15:10:00,15.79,15.8,15.79,15.8,115200.0,10.773,10.7798,10.773,10.7798,115200.0
2009-11-09 15:15:00,15.79,15.8,15.78,15.79,84300.0,10.773,10.7798,10.7662,10.773,84300.0
2009-11-09 15:20:00,15.79,15.79,15.75,15.76,160000.0,10.773,10.773,10.7457,10.7525,160000.0
2009-11-09 15:25:00,15.76,15.77,15.75,15.77,95200.0,10.7525,10.7593,10.7457,10.7593,95200.0
2009-11-09 15:30:00,15.77,15.77,15.75,15.76,80900.0,10.7593,10.7593,10.7457,10.7525,80900.0
2009-11-09 15:35:00,15.75,15.77,15.75,15.77,113800.0,10.7457,10.7593,10.7457,10.7593,113800.0
2009-11-09 15:40:00,15.77,15.77,15.75,15.77,182200.0,10.7593,10.7593,10.7457,10.7593,182200.0
2009-11-09 15:45:00,15.76,15.79,15.76,15.78,143000.0,10.7525,10.773,10.7525,10.7662,143000.0
2009-11-09 15:50:00,15.79,15.81,15.78,15.79,328400.0,10.773,10.7866,10.7662,10.773,328400.0
2009-11-09 15:55:00,15.79,15.81,15.78,15.8,714100.0,10.773,10.7866,10.7662,10.7798,714100.0
2009-11-10 09:30:00,15.59,15.75,15.59,15.75,191500.0,10.6365,10.7457,10.6365,10.7457,191500.0
2009-11-10 09:35:00,15.74,15.79,15.73,15.75,82200.0,10.7389,10.773,10.7321,10.7457,82200.0
2009-11-10 09:40:00,15.75,15.77,15.71,15.73,105200.0,10.7457,10.7593,10.7184,10.7321,105200.0
2009-11-10 09:45:00,15.73,15.77,15.72,15.74,90100.0,10.7321,10.7593,10.7252,10.7389,90100.0
2009-11-10 09:50:00,15.75,15.75,15.73,15.73,91500.0,10.7457,10.7457,10.7321,10.7321,91500.0
2009-11-10 09:55:00,15.73,15.73,15.63,15.66,158800.0,10.7321,10.7321,10.6638,10.6843,158800.0
2009-11-10 10:00:00,15.66,15.66,15.64,15.65,78900.0,10.6843,10.6843,10.6707,10.6775,78900.0
2009-11-10 10:05:00,15.65,15.66,15.61,15.65,261300.0,10.6775,10.6843,10.6502,10.6775,261300.0
2009-11-10 10:10:00,15.65,15.73,15.65,15.67,174600.0,10.6775,10.7321,10.6775,10.6911,174600.0
2009-11-10 10:15:00,15.67,15.69,15.63,15.65,100400.0,10.6911,10.7048,10.6638,10.6775,100400.0
2009-11-10 10:20:00,15.65,15.65,15.64,15.65,45300.0,10.6775,10.6775,10.6707,10.6775,45300.0
2009-11-10 10:25:00,15.65,15.69,15.64,15.69,124600.0,10.6775,10.7048,10.6707,10.7048,124600.0
2009-11-10 10:30:00,15.69,15.69,15.68,15.68,49300.0,10.7048,10.7048,10.6979,10.6979,49300.0
2009-11-10 10:35:00,15.68,15.69,15.65,15.65,45200.0,10.6979,10.7048,10.6775,10.6775,45200.0
2009-11-10 10:40:00,15.65,15.66,15.64,15.64,127700.0,10.6775,10.6843,10.6707,10.6707,127700.0
2009-11-10 10:45:00,15.65,15.66,15.59,15.59,317400.0,10.6775,10.6843,10.6365,10.6365,317400.0
2009-11-10 10:50:00,15.59,15.6,15.57,15.57,51300.0,10.6365,10.6434,10.6229,10.6229,51300.0
2009-11-10 10:55:00,15.57,15.58,15.55,15.56,86100.0,10.6229,10.6297,10.6092,10.6161,86100.0
2009-11-10 11:00:00,15.55,15.57,15.55,15.57,47100.0,10.6092,10.6229,10.6092,10.6229,47100.0
2009-11-10 11:05:00,15.56,15.57,15.51,15.52,101700.0,10.6161,10.6229,10.582,10.5888,101700.0
2009-11-10 11:10:00,15.53,15.54,15.52,15.54,66600.0,10.5956,10.6024,10.5888,10.6024,66600.0
2009-11-10 11:15:00,15.55,15.56,15.53,15.54,115600.0,10.6092,10.6161,10.5956,10.6024,115600.0
2009-11-10 11:20:00,15.53,15.55,15.52,15.53,85400.0,10.5956,10.6092,10.5888,10.5956,85400.0
2009-11-10 11:25:00,15.53,15.59,15.52,15.59,65500.0,10.5956,10.6365,10.5888,10.6365,65500.0
2009-11-10 11:30:00,15.59,15.61,15.57,15.57,99600.0,10.6365,10.6502,10.6229,10.6229,99600.0
2009-11-10 11:35:00,15.56,15.6,15.55,15.58,203500.0,10.6161,10.6434,10.6092,10.6297,203500.0
2009-11-10 11:40:00,15.58,15.6,15.55,15.57,149900.0,10.6297,10.6434,10.6092,10.6229,149900.0
2009-11-10 11:45:00,15.58,15.61,15.57,15.61,32900.0,10.6297,10.6502,10.6229,10.6502,32900.0
2009-11-10 11:50:00,15.61,15.62,15.59,15.59,47300.0,10.6502,10.657,10.6365,10.6365,47300.0
2009-11-10 11:55:00,15.6,15.6,15.58,15.59,34200.0,10.6434,10.6434,10.6297,10.6365,34200.0
2009-11-10 12:00:00,15.59,15.59,15.56,15.59,37900.0,10.6365,10.6365,10.6161,10.6365,37900.0
2009-11-10 12:05:00,15.59,15.62,15.58,15.62,26300.0,10.6365,10.657,10.6297,10.657,26300.0
2009-11-10 12:10:00,15.62,15.64,15.61,15.61,42300.0,10.657,10.6707,10.6502,10.6502,42300.0
2009-11-10 12:15:00,15.61,15.62,15.61,15.61,18800.0,10.6502,10.657,10.6502,10.6502,18800.0
2009-11-10 12:20:00,15.62,15.63,15.61,15.61,48200.0,10.657,10.6638,10.6502,10.6502,48200.0
2009-11-10 12:25:00,15.61,15.62,15.58,15.58,80300.0,10.6502,10.657,10.6297,10.6297,80300.0
2009-11-10 12:30:00,15.58,15.6,15.56,15.59,101700.0,10.6297,10.6434,10.6161,10.6365,101700.0
2009-11-10 12:35:00,15.59,15.64,15.58,15.64,72100.0,10.6365,10.6707,10.6297,10.6707,72100.0
2009-11-10 12:40:00,15.63,15.64,15.63,15.63,18600.0,10.6638,10.6707,10.6638,10.6638,18600.0
2009-11-10 12:45:00,15.63,15.64,15.61,15.61,55800.0,10.6638,10.6707,10.6502,10.6502,55800.0
2009-11-10 12:50:00,15.62,15.65,15.62,15.64,49800.0,10.657,10.6775,10.657,10.6707,49800.0
2009-11-10 12:55:00,15.65,15.68,15.65,15.65,68100.0,10.6775,10.6979,10.6775,10.6775,68100.0
2009-11-10 13:00:00,15.65,15.66,15.64,15.65,47700.0,10.6775,10.6843,10.6707,10.6775,47700.0
2009-11-10 13:05:00,15.65,15.68,15.65,15.67,32200.0,10.6775,10.6979,10.6775,10.6911,32200.0
2009-11-10 13:10:00,15.67,15.69,15.66,15.68,73500.0,10.6911,10.7048,10.6843,10.6979,73500.0
2009-11-10 13:15:00,15.68,15.7,15.66,15.69,55200.0,10.6979,10.7116,10.6843,10.7048,55200.0
2009-11-10 13:20:00,15.68,15.69,15.65,15.67,37600.0,10.6979,10.7048,10.6775,10.6911,37600.0
2009-11-10 13:25:00,15.66,15.67,15.66,15.66,9300.0,10.6843,10.6911,10.6843,10.6843,9300.0
2009-11-10 13:30:00,15.66,15.67,15.66,15.66,28700.0,10.6843,10.6911,10.6843,10.6843,28700.0
2009-11-10 13:35:00,15.67,15.69,15.66,15.68,60600.0,10.6911,10.7048,10.6843,10.6979,60600.0
2009-11-10 13:40:00,15.69,15.69,15.67,15.69,61700.0,10.7048,10.7048,10.6911,10.7048,61700.0
2009-11-10 13:45:00,15.68,15.69,15.67,15.67,31800.0,10.6979,10.7048,10.6911,10.6911,31800.0
2009-11-10 13:50:00,15.67,15.69,15.67,15.69,42700.0,10.6911,10.7048,10.6911,10.7048,42700.0
2009-11-10 13:55:00,15.68,15.7,15.68,15.7,70000.0,10.6979,10.7116,10.6979,10.7116,70000.0
2009-11-10 14:00:00,15.69,15.7,15.68,15.68,58800.0,10.7048,10.7116,10.6979,10.6979,58800.0
2009-11-10 14:05:00,15.69,15.71,15.68,15.69,68100.0,10.7048,10.7184,10.6979,10.7048,68100.0
2009-11-10 14:10:00,15.7,15.7,15.68,15.68,26900.0,10.7116,10.7116,10.6979,10.6979,26900.0
2009-11-10 14:15:00,15.69,15.7,15.66,15.66,89900.0,10.7048,10.7116,10.6843,10.6843,89900.0
2009-11-10 14:20:00,15.66,15.69,15.66,15.69,46500.0,10.6843,10.7048,10.6843,10.7048,46500.0
2009-11-10 14:25:00,15.68,15.69,15.66,15.67,81800.0,10.6979,10.7048,10.6843,10.6911,81800.0
2009-11-10 14:30:00,15.67,15.7,15.67,15.7,58200.0,10.6911,10.7116,10.6911,10.7116,58200.0
2009-11-10 14:35:00,15.7,15.73,15.69,15.72,78300.0,10.7116,10.7321,10.7048,10.7252,78300.0
2009-11-10 14:40:00,15.73,15.73,15.69,15.7,81300.0,10.7321,10.7321,10.7048,10.7116,81300.0
2009-11-10 14:45:00,15.71,15.74,15.69,15.73,158900.0,10.7184,10.7389,10.7048,10.7321,158900.0
2009-11-10 14:50:00,15.73,15.75,15.73,15.75,42100.0,10.7321,10.7457,10.7321,10.7457,42100.0
2009-11-10 14:55:00,15.74,15.77,15.74,15.77,111300.0,10.7389,10.7593,10.7389,10.7593,111300.0
2009-11-10 15:00:00,15.77,15.77,15.75,15.76,196500.0,10.7593,10.7593,10.7457,10.7525,196500.0
2009-11-10 15:05:00,15.77,15.78,15.76,15.78,72200.0,10.7593,10.7662,10.7525,10.7662,72200.0
2009-11-10 15:10:00,15.77,15.79,15.77,15.79,79800.0,10.7593,10.773,10.7593,10.773,79800.0
2009-11-10 15:15:00,15.79,15.79,15.77,15.77,166000.0,10.773,10.773,10.7593,10.7593,166000.0
2009-11-10 15:20:00,15.77,15.81,15.77,15.8,219100.0,10.7593,10.7866,10.7593,10.7798,219100.0
2009-11-10 15:25:00,15.8,15.82,15.8,15.81,116900.0,10.7798,10.7935,10.7798,10.7866,116900.0
2009-11-10 15:30:00,15.81,15.83,15.79,15.79,201400.0,10.7866,10.8003,10.773,10.773,201400.0
2009-11-10 15:35:00,15.79,15.83,15.79,15.81,276600.0,10.773,10.8003,10.773,10.7866,276600.0
2009-11-10 15:40:00,15.81,15.82,15.8,15.8,133300.0,10.7866,10.7935,10.7798,10.7798,133300.0
2009-11-10 15:45:00,15.8,15.81,15.75,15.75,202200.0,10.7798,10.7866,10.7457,10.7457,202200.0
2009-11-10 15:50:00,15.75,15.78,15.75,15.78,195200.0,10.7457,10.7662,10.7457,10.7662,195200.0
2009-11-10 15:55:00,15.78,15.79,15.77,15.79,360700.0,10.7662,10.773,10.7593,10.773,360700.0
2009-11-11 09:30:00,15.8,15.91,15.75,15.8,390900.0,10.7798,10.8549,10.7457,10.7798,390900.0
2009-11-11 09:35:00,15.8,15.82,15.77,15.82,529400.0,10.7798,10.7935,10.7593,10.7935,529400.0
2009-11-11 09:40:00,15.82,15.91,15.82,15.91,137800.0,10.7935,10.8549,10.7935,10.8549,137800.0
2009-11-11 09:45:00,15.91,15.95,15.88,15.93,204400.0,10.8549,10.8822,10.8344,10.8685,204400.0
2009-11-11 09:50:00,15.93,15.99,15.93,15.98,215800.0,10.8685,10.9094,10.8685,10.9026,215800.0
2009-11-11 09:55:00,15.98,16.05,15.95,15.99,506000.0,10.9026,10.9504,10.8822,10.9094,506000.0
2009-11-11 10:00:00,15.99,16.02,15.94,15.96,149500.0,10.9094,10.9299,10.8753,10.889,149500.0
2009-11-11 10:05:00,15.97,16.02,15.97,16.0,76500.0,10.8958,10.9299,10.8958,10.9163,76500.0
2009-11-11 10:10:00,16.0,16.04,16.0,16.03,92300.0,10.9163,10.9436,10.9163,10.9367,92300.0
2009-11-11 10:15:00,16.03,16.1,16.03,16.1,270400.0,10.9367,10.9845,10.9367,10.9845,270400.0
2009-11-11 10:20:00,16.1,16.17,16.09,16.16,485400.0,10.9845,11.0323,10.9777,11.0254,485400.0
2009-11-11 10:25:00,16.17,16.2,16.11,16.15,390300.0,11.0323,11.0527,10.9913,11.0186,390300.0
2009-11-11 10:30:00,16.16,16.22,16.15,16.2,380100.0,11.0254,11.0664,11.0186,11.0527,380100.0
2009-11-11 10:35:00,16.2,16.22,16.16,16.16,204200.0,11.0527,11.0664,11.0254,11.0254,204200.0
2009-11-11 10:40:00,16.16,16.18,16.09,16.09,244600.0,11.0254,11.0391,10.9777,10.9777,244600.0
2009-11-11 10:45:00,16.09,16.11,16.02,16.07,270100.0,10.9777,10.9913,10.9299,10.964,270100.0
2009-11-11 10:50:00,16.07,16.07,16.0,16.06,281500.0,10.964,10.964,10.9163,10.9572,281500.0
2009-11-11 10:55:00,16.07,16.08,16.03,16.07,203300.0,10.964,10.9708,10.9367,10.964,203300.0
2009-11-11 11:00:00,16.07,16.11,16.05,16.09,180900.0,10.964,10.9913,10.9504,10.9777,180900.0
2009-11-11 11:05:00,16.09,16.09,16.02,16.02,159400.0,10.9777,10.9777,10.9299,10.9299,159400.0
2009-11-11 11:10:00,16.02,16.06,16.02,16.02,170000.0,10.9299,10.9572,10.9299,10.9299,170000.0
2009-11-11 11:15:00,16.02,16.05,16.01,16.04,219500.0,10.9299,10.9504,10.9231,10.9436,219500.0
2009-11-11 11:20:00,16.04,16.05,16.02,16.03,173400.0,10.9436,10.9504,10.9299,10.9367,173400.0
2009-11-11 11:25:00,16.03,16.05,16.02,16.04,168700.0,10.9367,10.9504,10.9299,10.9436,168700.0
2009-11-11 11:30:00,16.05,16.06,16.03,16.03,234200.0,10.9504,10.9572,10.9367,10.9367,234200.0
2009-11-11 11:35:00,16.03,16.05,16.03,16.05,52700.0,10.9367,10.9504,10.9367,10.9504,52700.0
2009-11-11 11:40:00,16.05,16.05,16.03,16.03,36700.0,10.9504,10.9504,10.9367,10.9367,36700.0
2009-11-11 11:45:00,16.03,16.04,16.03,16.03,69500.0,10.9367,10.9436,10.9367,10.9367,69500.0
2009-11-11 11:50:00,16.03,16.04,15.99,16.02,296400.0,10.9367,10.9436,10.9094,10.9299,296400.0
2009-11-11 11:55:00,16.02,16.05,16.0,16.01,114500.0,10.9299,10.9504,10.9163,10.9231,114500.0
2009-11-11 12:00:00,16.01,16.03,16.01,16.01,66200.0,10.9231,10.9367,10.9231,10.9231,66200.0
2009-11-11 12:05:00,16.01,16.05,16.01,16.05,172300.0,10.9231,10.9504,10.9231,10.9504,172300.0
2009-11-11 12:10:00,16.05,16.05,16.04,16.05,54700.0,10.9504,10.9504,10.9436,10.9504,54700.0
2009-11-11 12:15:00,16.05,16.06,16.03,16.04,146600.0,10.9504,10.9572,10.9367,10.9436,146600.0
2009-11-11 12:20:00,16.04,16.05,16.03,16.03,20400.0,10.9436,10.9504,10.9367,10.9367,20400.0
2009-11-11 12:25:00,16.03,16.05,16.03,16.05,67300.0,10.9367,10.9504,10.9367,10.9504,67300.0
2009-11-11 12:30:00,16.05,16.06,16.02,16.02,38000.0,10.9504,10.9572,10.9299,10.9299,38000.0
2009-11-11 12:35:00,16.02,16.06,16.02,16.06,114200.0,10.9299,10.9572,10.9299,10.9572,114200.0
2009-11-11 12:40:00,16.06,16.06,16.05,16.06,69100.0,10.9572,10.9572,10.9504,10.9572,69100.0
2009-11-11 12:45:00,16.06,16.1,16.05,16.09,404900.0,10.9572,10.9845,10.9504,10.9777,404900.0
2009-11-11 12:50:00,16.09,16.11,16.08,16.11,167800.0,10.9777,10.9913,10.9708,10.9913,167800.0
2009-11-11 12:55:00,16.1,16.11,16.08,16.11,117100.0,10.9845,10.9913,10.9708,10.9913,117100.0
2009-11-11 13:00:00,16.1,16.14,16.1,16.13,107200.0,10.9845,11.0118,10.9845,11.005,107200.0
2009-11-11 13:05:00,16.14,16.18,16.13,16.18,155200.0,11.0118,11.0391,11.005,11.0391,155200.0
2009-11-11 13:10:00,16.17,16.18,16.14,16.18,186900.0,11.0323,11.0391,11.0118,11.0391,186900.0
2009-11-11 13:15:00,16.17,16.18,16.16,16.17,59700.0,11.0323,11.0391,11.0254,11.0323,59700.0
2009-11-11 13:20:00,16.16,16.18,16.16,16.18,84500.0,11.0254,11.0391,11.0254,11.0391,84500.0
2009-11-11 13:25:00,16.18,16.18,16.16,16.17,136100.0,11.0391,11.0391,11.0254,11.0323,136100.0
2009-11-11 13:30:00,16.17,16.17,16.16,16.17,45000.0,11.0323,11.0323,11.0254,11.0323,45000.0
2009-11-11 13:35:00,16.17,16.21,16.16,16.2,386900.0,11.0323,11.0595,11.0254,11.0527,386900.0
2009-11-11 13:40:00,16.2,16.21,16.17,16.18,289400.0,11.0527,11.0595,11.0323,11.0391,289400.0
2009-11-11 13:45:00,16.18,16.19,16.18,16.18,83400.0,11.0391,11.0459,11.0391,11.0391,83400.0
2009-11-11 13:50:00,16.19,16.19,16.18,16.18,85000.0,11.0459,11.0459,11.0391,11.0391,85000.0
2009-11-11 13:55:00,16.19,16.19,16.18,16.19,106400.0,11.0459,11.0459,11.0391,11.0459,106400.0
2009-11-11 14:00:00,16.18,16.19,16.18,16.19,226900.0,11.0391,11.0459,11.0391,11.0459,226900.0
2009-11-11 14:05:00,16.18,16.23,16.18,16.22,255900.0,11.0391,11.0732,11.0391,11.0664,255900.0
2009-11-11 14:10:00,16.22,16.23,16.2,16.23,161400.0,11.0664,11.0732,11.0527,11.0732,161400.0
2009-11-11 14:15:00,16.22,16.24,16.22,16.23,218000.0,11.0664,11.08,11.0664,11.0732,218000.0
2009-11-11 14:20:00,16.23,16.24,16.21,16.21,87200.0,11.0732,11.08,11.0595,11.0595,87200.0
2009-11-11 14:25:00,16.22,16.23,16.21,16.23,162200.0,11.0664,11.0732,11.0595,11.0732,162200.0
2009-11-11 14:30:00,16.23,16.25,16.22,16.25,122500.0,11.0732,11.0868,11.0664,11.0868,122500.0
2009-11-11 14:35:00,16.24,16.27,16.24,16.27,215600.0,11.08,11.1005,11.08,11.1005,215600.0
2009-11-11 14:40:00,16.26,16.28,16.2,16.22,304000.0,11.0937,11.1073,11.0527,11.0664,304000.0
2009-11-11 14:45:00,16.22,16.24,16.22,16.23,47500.0,11.0664,11.08,11.0664,11.0732,47500.0
2009-11-11 14:50:00,16.22,16.25,16.22,16.24,133300.0,11.0664,11.0868,11.0664,11.08,133300.0
2009-11-11 14:55:00,16.24,16.24,16.23,16.24,58500.0,11.08,11.08,11.0732,11.08,58500.0
2009-11-11 15:00:00,16.24,16.24,16.22,16.23,163700.0,11.08,11.08,11.0664,11.0732,163700.0
2009-11-11 15:05:00,16.23,16.25,16.23,16.24,144900.0,11.0732,11.0868,11.0732,11.08,144900.0
2009-11-11 15:10:00,16.24,16.25,16.23,16.24,164200.0,11.08,11.0868,11.0732,11.08,164200.0
2009-11-11 15:15:00,16.23,16.29,16.23,16.29,360100.0,11.0732,11.1141,11.0732,11.1141,360100.0
2009-11-11 15:20:00,16.28,16.3,16.28,16.28,293600.0,11.1073,11.1209,11.1073,11.1073,293600.0
2009-11-11 15:25:00,16.27,16.28,16.27,16.28,98100.0,11.1005,11.1073,11.1005,11.1073,98100.0
2009-11-11 15:30:00,16.27,16.32,16.27,16.28,382900.0,11.1005,11.1346,11.1005,11.1073,382900.0
2009-11-11 15:35:00,16.29,16.3,16.27,16.3,266300.0,11.1141,11.1209,11.1005,11.1209,266300.0
2009-11-11 15:40:00,16.29,16.3,16.26,16.26,367500.0,11.1141,11.1209,11.0937,11.0937,367500.0
2009-11-11 15:45:00,16.26,16.28,16.26,16.28,347500.0,11.0937,11.1073,11.0937,11.1073,347500.0
2009-11-11 15:50:00,16.28,16.32,16.26,16.32,776900.0,11.1073,11.1346,11.0937,11.1346,776900.0
2009-11-11 15:55:00,16.32,16.32,16.28,16.29,650400.0,11.1346,11.1346,11.1073,11.1141,650400.0
2009-11-12 09:30:00,16.11,16.16,16.08,16.16,256500.0,11.0247,11.059,11.0042,11.059,256500.0
2009-11-12 09:35:00,16.15,16.24,16.15,16.15,153200.0,11.0521,11.1137,11.0521,11.0521,153200.0
2009-11-12 09:40:00,16.15,16.29,16.13,16.26,469800.0,11.0521,11.1479,11.0384,11.1274,469800.0
2009-11-12 09:45:00,16.25,16.35,16.24,16.31,526500.0,11.1206,11.189,11.1137,11.1616,526500.0
2009-11-12 09:50:00,16.31,16.44,16.31,16.43,340200.0,11.1616,11.2506,11.1616,11.2437,340200.0
2009-11-12 09:55:00,16.43,16.55,16.43,16.5,817200.0,11.2437,11.3259,11.2437,11.2916,817200.0
2009-11-12 10:00:00,16.5,16.52,16.4,16.44,597400.0,11.2916,11.3053,11.2232,11.2506,597400.0
2009-11-12 10:05:00,16.44,16.45,16.41,16.45,339700.0,11.2506,11.2574,11.23,11.2574,339700.0
2009-11-12 10:10:00,16.45,16.45,16.38,16.4,591200.0,11.2574,11.2574,11.2095,11.2232,591200.0
2009-11-12 10:15:00,16.4,16.43,16.39,16.4,239000.0,11.2232,11.2437,11.2164,11.2232,239000.0
2009-11-12 10:20:00,16.39,16.43,16.39,16.41,212400.0,11.2164,11.2437,11.2164,11.23,212400.0
2009-11-12 10:25:00,16.42,16.49,16.41,16.47,328700.0,11.2369,11.2848,11.23,11.2711,328700.0
2009-11-12 10:30:00,16.47,16.47,16.43,16.44,181600.0,11.2711,11.2711,11.2437,11.2506,181600.0
2009-11-12 10:35:00,16.44,16.49,16.44,16.47,400700.0,11.2506,11.2848,11.2506,11.2711,400700.0
2009-11-12 10:40:00,16.48,16.52,16.47,16.52,264000.0,11.278,11.3053,11.2711,11.3053,264000.0
2009-11-12 10:45:00,16.51,16.52,16.47,16.5,357100.0,11.2985,11.3053,11.2711,11.2916,357100.0
2009-11-12 10:50:00,16.5,16.55,16.49,16.51,254000.0,11.2916,11.3259,11.2848,11.2985,254000.0
2009-11-12 10:55:00,16.52,16.52,16.45,16.46,172400.0,11.3053,11.3053,11.2574,11.2643,172400.0
2009-11-12 11:00:00,16.46,16.51,16.46,16.5,358000.0,11.2643,11.2985,11.2643,11.2916,358000.0
2009-11-12 11:05:00,16.49,16.5,16.45,16.45,117500.0,11.2848,11.2916,11.2574,11.2574,117500.0
2009-11-12 11:10:00,16.46,16.46,16.43,16.43,192200.0,11.2643,11.2643,11.2437,11.2437,192200.0
2009-11-12 11:15:00,16.43,16.44,16.41,16.42,176800.0,11.2437,11.2506,11.23,11.2369,176800.0
2009-11-12 11:20:00,16.41,16.42,16.4,16.41,95900.0,11.23,11.2369,11.2232,11.23,95900.0
2009-11-12 11:25:00,16.42,16.43,16.4,16.42,144400.0,11.2369,11.2437,11.2232,11.2369,144400.0
2009-11-12 11:30:00,16.42,16.43,16.4,16.41,179700.0,11.2369,11.2437,11.2232,11.23,179700.0
2009-11-12 11:35:00,16.4,16.42,16.4,16.42,266600.0,11.2232,11.2369,11.2232,11.2369,266600.0
2009-11-12 11:40:00,16.41,16.43,16.41,16.41,142300.0,11.23,11.2437,11.23,11.23,142300.0
2009-11-12 11:45:00,16.42,16.43,16.41,16.42,83800.0,11.2369,11.2437,11.23,11.2369,83800.0
2009-11-12 11:50:00,16.42,16.45,16.39,16.44,232400.0,11.2369,11.2574,11.2164,11.2506,232400.0
2009-11-12 11:55:00,16.43,16.43,16.41,16.43,240100.0,11.2437,11.2437,11.23,11.2437,240100.0
2009-11-12 12:00:00,16.42,16.43,16.41,16.42,102500.0,11.2369,11.2437,11.23,11.2369,102500.0
2009-11-12 12:05:00,16.42,16.42,16.41,16.42,33100.0,11.2369,11.2369,11.23,11.2369,33100.0
2009-11-12 12:10:00,16.42,16.43,16.41,16.43,204000.0,11.2369,11.2437,11.23,11.2437,204000.0
2009-11-12 12:15:00,16.42,16.47,16.42,16.44,211900.0,11.2369,11.2711,11.2369,11.2506,211900.0
2009-11-12 12:20:00,16.44,16.44,16.42,16.42,49600.0,11.2506,11.2506,11.2369,11.2369,49600.0
2009-11-12 12:25:00,16.43,16.43,16.4,16.41,149400.0,11.2437,11.2437,11.2232,11.23,149400.0
2009-11-12 12:30:00,16.4,16.41,16.37,16.38,157000.0,11.2232,11.23,11.2027,11.2095,157000.0
2009-11-12 12:35:00,16.38,16.39,16.35,16.37,314900.0,11.2095,11.2164,11.189,11.2027,314900.0
2009-11-12 12:40:00,16.36,16.38,16.36,16.37,71900.0,11.1958,11.2095,11.1958,11.2027,71900.0
2009-11-12 12:45:00,16.38,16.38,16.36,16.37,54000.0,11.2095,11.2095,11.1958,11.2027,54000.0
2009-11-12 12:50:00,16.37,16.42,16.37,16.4,137500.0,11.2027,11.2369,11.2027,11.2232,137500.0
2009-11-12 12:55:00,16.4,16.4,16.36,16.37,148400.0,11.2232,11.2232,11.1958,11.2027,148400.0
2009-11-12 13:00:00,16.37,16.38,16.33,16.37,194500.0,11.2027,11.2095,11.1753,11.2027,194500.0
2009-11-12 13:05:00,16.38,16.38,16.34,16.36,104900.0,11.2095,11.2095,11.1821,11.1958,104900.0
2009-11-12 13:10:00,16.36,16.36,16.34,16.35,131900.0,11.1958,11.1958,11.1821,11.189,131900.0
2009-11-12 13:15:00,16.35,16.37,16.35,16.36,143700.0,11.189,11.2027,11.189,11.1958,143700.0
2009-11-12 13:20:00,16.35,16.38,16.35,16.36,298300.0,11.189,11.2095,11.189,11.1958,298300.0
2009-11-12 13:25:00,16.36,16.36,16.35,16.35,59900.0,11.1958,11.1958,11.189,11.189,59900.0
2009-11-12 13:30:00,16.35,16.36,16.35,16.35,29400.0,11.189,11.1958,11.189,11.189,29400.0
2009-11-12 13:35:00,16.36,16.36,16.35,16.35,33600.0,11.1958,11.1958,11.189,11.189,33600.0
2009-11-12 13:40:00,16.36,16.36,16.35,16.36,30500.0,11.1958,11.1958,11.189,11.1958,30500.0
2009-11-12 13:45:00,16.35,16.37,16.35,16.36,71200.0,11.189,11.2027,11.189,11.1958,71200.0
2009-11-12 13:50:00,16.37,16.37,16.35,16.35,82800.0,11.2027,11.2027,11.189,11.189,82800.0
2009-11-12 13:55:00,16.35,16.36,16.35,16.36,38700.0,11.189,11.1958,11.189,11.1958,38700.0
2009-11-12 14:00:00,16.35,16.36,16.35,16.35,35100.0,11.189,11.1958,11.189,11.189,35100.0
2009-11-12 14:05:00,16.35,16.36,16.35,16.35,78200.0,11.189,11.1958,11.189,11.189,78200.0
2009-11-12 14:10:00,16.36,16.39,16.35,16.38,157300.0,11.1958,11.2164,11.189,11.2095,157300.0
2009-11-12 14:15:00,16.39,16.43,16.37,16.43,486000.0,11.2164,11.2437,11.2027,11.2437,486000.0
2009-11-12 14:20:00,16.43,16.45,16.41,16.43,253900.0,11.2437,11.2574,11.23,11.2437,253900.0
2009-11-12 14:25:00,16.43,16.45,16.42,16.42,114400.0,11.2437,11.2574,11.2369,11.2369,114400.0
2009-11-12 14:30:00,16.43,16.45,16.41,16.45,277400.0,11.2437,11.2574,11.23,11.2574,277400.0
2009-11-12 14:35:00,16.44,16.47,16.44,16.47,211700.0,11.2506,11.2711,11.2506,11.2711,211700.0
2009-11-12 14:40:00,16.47,16.48,16.45,16.48,244900.0,11.2711,11.278,11.2574,11.278,244900.0
2009-11-12 14:45:00,16.48,16.48,16.44,16.44,248600.0,11.278,11.278,11.2506,11.2506,248600.0
2009-11-12 14:50:00,16.44,16.47,16.44,16.47,156000.0,11.2506,11.2711,11.2506,11.2711,156000.0
2009-11-12 14:55:00,16.46,16.47,16.45,16.45,221200.0,11.2643,11.2711,11.2574,11.2574,221200.0
2009-11-12 15:00:00,16.45,16.46,16.45,16.45,126500.0,11.2574,11.2643,11.2574,11.2574,126500.0
2009-11-12 15:05:00,16.45,16.47,16.45,16.46,176500.0,11.2574,11.2711,11.2574,11.2643,176500.0
2009-11-12 15:10:00,16.46,16.47,16.45,16.45,164000.0,11.2643,11.2711,11.2574,11.2574,164000.0
2009-11-12 15:15:00,16.45,16.48,16.45,16.48,231000.0,11.2574,11.278,11.2574,11.278,231000.0
2009-11-12 15:20:00,16.48,16.48,16.45,16.45,267500.0,11.278,11.278,11.2574,11.2574,267500.0
2009-11-12 15:25:00,16.45,16.46,16.45,16.46,118400.0,11.2574,11.2643,11.2574,11.2643,118400.0
2009-11-12 15:30:00,16.45,16.5,16.45,16.49,558300.0,11.2574,11.2916,11.2574,11.2848,558300.0
2009-11-12 15:35:00,16.49,16.49,16.45,16.45,411800.0,11.2848,11.2848,11.2574,11.2574,411800.0
2009-11-12 15:40:00,16.45,16.45,16.39,16.39,387000.0,11.2574,11.2574,11.2164,11.2164,387000.0
2009-11-12 15:45:00,16.39,16.42,16.39,16.4,681500.0,11.2164,11.2369,11.2164,11.2232,681500.0
2009-11-12 15:50:00,16.4,16.42,16.39,16.4,428100.0,11.2232,11.2369,11.2164,11.2232,428100.0
2009-11-12 15:55:00,16.4,16.44,16.4,16.43,492400.0,11.2232,11.2506,11.2232,11.2437,492400.0
2009-11-13 09:30:00,16.48,16.48,16.36,16.36,406200.0,11.278,11.278,11.1958,11.1958,406200.0
2009-11-13 09:35:00,16.37,16.39,16.35,16.38,198200.0,11.2027,11.2164,11.189,11.2095,198200.0
2009-11-13 09:40:00,16.39,16.5,16.37,16.5,202500.0,11.2164,11.2916,11.2027,11.2916,202500.0
2009-11-13 09:45:00,16.49,16.55,16.49,16.51,203900.0,11.2848,11.3259,11.2848,11.2985,203900.0
2009-11-13 09:50:00,16.51,16.58,16.49,16.52,218900.0,11.2985,11.3464,11.2848,11.3053,218900.0
2009-11-13 09:55:00,16.49,16.54,16.42,16.51,460900.0,11.2848,11.319,11.2369,11.2985,460900.0
2009-11-13 10:00:00,16.52,16.55,16.5,16.54,277400.0,11.3053,11.3259,11.2916,11.319,277400.0
2009-11-13 10:05:00,16.53,16.54,16.5,16.51,247800.0,11.3122,11.319,11.2916,11.2985,247800.0
2009-11-13 10:10:00,16.51,16.55,16.49,16.55,354000.0,11.2985,11.3259,11.2848,11.3259,354000.0
2009-11-13 10:15:00,16.54,16.54,16.51,16.52,89100.0,11.319,11.319,11.2985,11.3053,89100.0
2009-11-13 10:20:00,16.52,16.58,16.51,16.55,275700.0,11.3053,11.3464,11.2985,11.3259,275700.0
2009-11-13 10:25:00,16.55,16.6,16.54,16.6,382500.0,11.3259,11.3601,11.319,11.3601,382500.0
2009-11-13 10:30:00,16.59,16.62,16.58,16.58,306600.0,11.3532,11.3738,11.3464,11.3464,306600.0
2009-11-13 10:35:00,16.58,16.62,16.58,16.61,114400.0,11.3464,11.3738,11.3464,11.3669,114400.0
2009-11-13 10:40:00,16.61,16.64,16.6,16.64,207100.0,11.3669,11.3874,11.3601,11.3874,207100.0
2009-11-13 10:45:00,16.64,16.65,16.59,16.59,140100.0,11.3874,11.3943,11.3532,11.3532,140100.0
2009-11-13 10:50:00,16.59,16.65,16.58,16.65,185500.0,11.3532,11.3943,11.3464,11.3943,185500.0
2009-11-13 10:55:00,16.65,16.72,16.64,16.72,368300.0,11.3943,11.4422,11.3874,11.4422,368300.0
2009-11-13 11:00:00,16.72,16.74,16.71,16.73,354300.0,11.4422,11.4559,11.4353,11.449,354300.0
2009-11-13 11:05:00,16.73,16.75,16.7,16.73,375300.0,11.449,11.4627,11.4285,11.449,375300.0
2009-11-13 11:10:00,16.73,16.74,16.68,16.68,316700.0,11.449,11.4559,11.4148,11.4148,316700.0
2009-11-13 11:15:00,16.68,16.69,16.64,16.64,123800.0,11.4148,11.4217,11.3874,11.3874,123800.0
2009-11-13 11:20:00,16.64,16.65,16.62,16.63,210400.0,11.3874,11.3943,11.3738,11.3806,210400.0
2009-11-13 11:25:00,16.63,16.64,16.62,16.63,137600.0,11.3806,11.3874,11.3738,11.3806,137600.0
2009-11-13 11:30:00,16.64,16.64,16.63,16.64,51900.0,11.3874,11.3874,11.3806,11.3874,51900.0
2009-11-13 11:35:00,16.64,16.7,16.63,16.7,196400.0,11.3874,11.4285,11.3806,11.4285,196400.0
2009-11-13 11:40:00,16.7,16.7,16.66,16.68,115500.0,11.4285,11.4285,11.4011,11.4148,115500.0
2009-11-13 11:45:00,16.68,16.69,16.66,16.68,209600.0,11.4148,11.4217,11.4011,11.4148,209600.0
2009-11-13 11:50:00,16.68,16.69,16.67,16.68,124500.0,11.4148,11.4217,11.408,11.4148,124500.0
2009-11-13 11:55:00,16.69,16.71,16.68,16.7,178000.0,11.4217,11.4353,11.4148,11.4285,178000.0
2009-11-13 12:00:00,16.71,16.71,16.67,16.7,121900.0,11.4353,11.4353,11.408,11.4285,121900.0
2009-11-13 12:05:00,16.69,16.7,16.68,16.69,90100.0,11.4217,11.4285,11.4148,11.4217,90100.0
2009-11-13 12:10:00,16.69,16.7,16.67,16.7,116300.0,11.4217,11.4285,11.408,11.4285,116300.0
2009-11-13 12:15:00,16.7,16.72,16.69,16.72,67100.0,11.4285,11.4422,11.4217,11.4422,67100.0
2009-11-13 12:20:00,16.72,16.72,16.71,16.72,77200.0,11.4422,11.4422,11.4353,11.4422,77200.0
2009-11-13 12:25:00,16.72,16.73,16.71,16.73,106600.0,11.4422,11.449,11.4353,11.449,106600.0
2009-11-13 12:30:00,16.73,16.75,16.73,16.75,203100.0,11.449,11.4627,11.449,11.4627,203100.0
2009-11-13 12:35:00,16.75,16.75,16.74,16.75,63700.0,11.4627,11.4627,11.4559,11.4627,63700.0
2009-11-13 12:40:00,16.75,16.75,16.74,16.75,86900.0,11.4627,11.4627,11.4559,11.4627,86900.0
2009-11-13 12:45:00,16.74,16.75,16.73,16.73,111800.0,11.4559,11.4627,11.449,11.449,111800.0
2009-11-13 12:50:00,16.73,16.74,16.7,16.72,153400.0,11.449,11.4559,11.4285,11.4422,153400.0
2009-11-13 12:55:00,16.71,16.74,16.71,16.73,96400.0,11.4353,11.4559,11.4353,11.449,96400.0
2009-11-13 13:00:00,16.74,16.74,16.73,16.74,34700.0,11.4559,11.4559,11.449,11.4559,34700.0
2009-11-13 13:05:00,16.73,16.74,16.73,16.74,49200.0,11.449,11.4559,11.449,11.4559,49200.0
2009-11-13 13:10:00,16.73,16.78,16.73,16.76,332600.0,11.449,11.4833,11.449,11.4696,332600.0
2009-11-13 13:15:00,16.76,16.76,16.71,16.71,66300.0,11.4696,11.4696,11.4353,11.4353,66300.0
2009-11-13 13:20:00,16.72,16.74,16.71,16.72,87800.0,11.4422,11.4559,11.4353,11.4422,87800.0
2009-11-13 13:25:00,16.71,16.72,16.7,16.72,109400.0,11.4353,11.4422,11.4285,11.4422,109400.0
2009-11-13 13:30:00,16.72,16.72,16.68,16.68,73800.0,11.4422,11.4422,11.4148,11.4148,73800.0
2009-11-13 13:35:00,16.68,16.69,16.66,16.66,123700.0,11.4148,11.4217,11.4011,11.4011,123700.0
2009-11-13 13:40:00,16.67,16.67,16.65,16.65,60100.0,11.408,11.408,11.3943,11.3943,60100.0
2009-11-13 13:45:00,16.65,16.66,16.65,16.66,81300.0,11.3943,11.4011,11.3943,11.4011,81300.0
2009-11-13 13:50:00,16.66,16.67,16.64,16.65,206100.0,11.4011,11.408,11.3874,11.3943,206100.0
2009-11-13 13:55:00,16.66,16.66,16.65,16.66,203900.0,11.4011,11.4011,11.3943,11.4011,203900.0
2009-11-13 14:00:00,16.66,16.68,16.65,16.68,111800.0,11.4011,11.4148,11.3943,11.4148,111800.0
2009-11-13 14:05:00,16.68,16.68,16.66,16.68,93500.0,11.4148,11.4148,11.4011,11.4148,93500.0
2009-11-13 14:10:00,16.68,16.68,16.67,16.67,72200.0,11.4148,11.4148,11.408,11.408,72200.0
2009-11-13 14:15:00,16.67,16.68,16.65,16.65,124300.0,11.408,11.4148,11.3943,11.3943,124300.0
2009-11-13 14:20:00,16.65,16.66,16.61,16.62,100400.0,11.3943,11.4011,11.3669,11.3738,100400.0
2009-11-13 14:25:00,16.62,16.64,16.61,16.63,263200.0,11.3738,11.3874,11.3669,11.3806,263200.0
2009-11-13 14:30:00,16.63,16.64,16.6,16.61,180900.0,11.3806,11.3874,11.3601,11.3669,180900.0
2009-11-13 14:35:00,16.61,16.61,16.6,16.6,106300.0,11.3669,11.3669,11.3601,11.3601,106300.0
2009-11-13 14:40:00,16.6,16.61,16.6,16.6,73000.0,11.3601,11.3669,11.3601,11.3601,73000.0
2009-11-13 14:45:00,16.6,16.63,16.6,16.61,225700.0,11.3601,11.3806,11.3601,11.3669,225700.0
2009-11-13 14:50:00,16.6,16.61,16.6,16.61,238500.0,11.3601,11.3669,11.3601,11.3669,238500.0
2009-11-13 14:55:00,16.6,16.63,16.6,16.63,288300.0,11.3601,11.3806,11.3601,11.3806,288300.0
2009-11-13 15:00:00,16.63,16.63,16.6,16.6,105200.0,11.3806,11.3806,11.3601,11.3601,105200.0
2009-11-13 15:05:00,16.6,16.62,16.6,16.61,62200.0,11.3601,11.3738,11.3601,11.3669,62200.0
2009-11-13 15:10:00,16.61,16.63,16.6,16.61,179500.0,11.3669,11.3806,11.3601,11.3669,179500.0
2009-11-13 15:15:00,16.6,16.61,16.6,16.6,49500.0,11.3601,11.3669,11.3601,11.3601,49500.0
2009-11-13 15:20:00,16.61,16.61,16.6,16.6,164400.0,11.3669,11.3669,11.3601,11.3601,164400.0
2009-11-13 15:25:00,16.6,16.64,16.59,16.61,259400.0,11.3601,11.3874,11.3532,11.3669,259400.0
2009-11-13 15:30:00,16.62,16.63,16.61,16.63,146600.0,11.3738,11.3806,11.3669,11.3806,146600.0
2009-11-13 15:35:00,16.63,16.63,16.6,16.6,198200.0,11.3806,11.3806,11.3601,11.3601,198200.0
2009-11-13 15:40:00,16.6,16.64,16.6,16.64,153500.0,11.3601,11.3874,11.3601,11.3874,153500.0
2009-11-13 15:45:00,16.63,16.64,16.63,16.63,159200.0,11.3806,11.3874,11.3806,11.3806,159200.0
2009-11-13 15:50:00,16.64,16.65,16.63,16.64,358500.0,11.3874,11.3943,11.3806,11.3874,358500.0
2009-11-13 15:55:00,16.64,16.65,16.64,16.65,402000.0,11.3874,11.3943,11.3874,11.3943,402000.0
2009-11-16 09:30:00,16.75,16.75,16.63,16.74,461600.0,11.4627,11.4627,11.3806,11.4559,461600.0
2009-11-16 09:35:00,16.74,16.8,16.73,16.78,209200.0,11.4559,11.4969,11.449,11.4833,209200.0
2009-11-16 09:40:00,16.78,16.87,16.78,16.86,285900.0,11.4833,11.5448,11.4833,11.538,285900.0
2009-11-16 09:45:00,16.86,16.92,16.85,16.9,441100.0,11.538,11.5791,11.5312,11.5654,441100.0
2009-11-16 09:50:00,16.9,16.91,16.83,16.85,227000.0,11.5654,11.5722,11.5175,11.5312,227000.0
2009-11-16 09:55:00,16.86,16.87,16.83,16.84,121800.0,11.538,11.5448,11.5175,11.5243,121800.0
2009-11-16 10:00:00,16.83,16.85,16.83,16.85,116500.0,11.5175,11.5312,11.5175,11.5312,116500.0
2009-11-16 10:05:00,16.85,16.85,16.84,16.84,72400.0,11.5312,11.5312,11.5243,11.5243,72400.0
2009-11-16 10:10:00,16.85,16.85,16.81,16.82,186800.0,11.5312,11.5312,11.5038,11.5106,186800.0
2009-11-16 10:15:00,16.81,16.83,16.78,16.8,182400.0,11.5038,11.5175,11.4833,11.4969,182400.0
2009-11-16 10:20:00,16.79,16.8,16.77,16.8,143800.0,11.4901,11.4969,11.4764,11.4969,143800.0
2009-11-16 10:25:00,16.8,16.82,16.8,16.81,80100.0,11.4969,11.5106,11.4969,11.5038,80100.0
2009-11-16 10:30:00,16.81,16.84,16.8,16.84,82500.0,11.5038,11.5243,11.4969,11.5243,82500.0
2009-11-16 10:35:00,16.84,16.85,16.82,16.85,94200.0,11.5243,11.5312,11.5106,11.5312,94200.0
2009-11-16 10:40:00,16.85,16.85,16.84,16.85,37600.0,11.5312,11.5312,11.5243,11.5312,37600.0
2009-11-16 10:45:00,16.85,16.86,16.84,16.86,69800.0,11.5312,11.538,11.5243,11.538,69800.0
2009-11-16 10:50:00,16.86,16.86,16.8,16.81,114100.0,11.538,11.538,11.4969,11.5038,114100.0
2009-11-16 10:55:00,16.81,16.81,16.79,16.79,110900.0,11.5038,11.5038,11.4901,11.4901,110900.0
2009-11-16 11:00:00,16.78,16.82,16.78,16.82,121300.0,11.4833,11.5106,11.4833,11.5106,121300.0
2009-11-16 11:05:00,16.82,16.83,16.79,16.8,127600.0,11.5106,11.5175,11.4901,11.4969,127600.0
2009-11-16 11:10:00,16.8,16.8,16.76,16.77,149500.0,11.4969,11.4969,11.4696,11.4764,149500.0
2009-11-16 11:15:00,16.78,16.8,16.76,16.8,82800.0,11.4833,11.4969,11.4696,11.4969,82800.0
2009-11-16 11:20:00,16.8,16.8,16.79,16.8,23700.0,11.4969,11.4969,11.4901,11.4969,23700.0
2009-11-16 11:25:00,16.8,16.8,16.79,16.8,33100.0,11.4969,11.4969,11.4901,11.4969,33100.0
2009-11-16 11:30:00,16.8,16.83,16.79,16.82,155800.0,11.4969,11.5175,11.4901,11.5106,155800.0
2009-11-16 11:35:00,16.83,16.85,16.82,16.85,52800.0,11.5175,11.5312,11.5106,11.5312,52800.0
2009-11-16 11:40:00,16.85,16.86,16.84,16.85,183400.0,11.5312,11.538,11.5243,11.5312,183400.0
2009-11-16 11:45:00,16.85,16.86,16.84,16.85,107300.0,11.5312,11.538,11.5243,11.5312,107300.0
2009-11-16 11:50:00,16.85,16.86,16.84,16.84,120500.0,11.5312,11.538,11.5243,11.5243,120500.0
2009-11-16 11:55:00,16.85,16.86,16.85,16.85,24200.0,11.5312,11.538,11.5312,11.5312,24200.0
2009-11-16 12:00:00,16.85,16.88,16.85,16.85,74700.0,11.5312,11.5517,11.5312,11.5312,74700.0
2009-11-16 12:05:00,16.85,16.86,16.84,16.84,30700.0,11.5312,11.538,11.5243,11.5243,30700.0
2009-11-16 12:10:00,16.84,16.85,16.82,16.83,82300.0,11.5243,11.5312,11.5106,11.5175,82300.0
2009-11-16 12:15:00,16.83,16.83,16.79,16.81,155700.0,11.5175,11.5175,11.4901,11.5038,155700.0
2009-11-16 12:20:00,16.81,16.84,16.81,16.84,222900.0,11.5038,11.5243,11.5038,11.5243,222900.0
2009-11-16 12:25:00,16.84,16.85,16.8,16.83,244100.0,11.5243,11.5312,11.4969,11.5175,244100.0
2009-11-16 12:30:00,16.83,16.84,16.82,16.83,40200.0,11.5175,11.5243,11.5106,11.5175,40200.0
2009-11-16 12:35:00,16.84,16.85,16.81,16.81,96300.0,11.5243,11.5312,11.5038,11.5038,96300.0
2009-11-16 12:40:00,16.81,16.83,16.79,16.8,222600.0,11.5038,11.5175,11.4901,11.4969,222600.0
2009-11-16 12:45:00,16.8,16.85,16.8,16.81,537900.0,11.4969,11.5312,11.4969,11.5038,537900.0
2009-11-16 12:50:00,16.81,16.81,16.8,16.81,27400.0,11.5038,11.5038,11.4969,11.5038,27400.0
2009-11-16 12:55:00,16.81,16.81,16.79,16.81,281700.0,11.5038,11.5038,11.4901,11.5038,281700.0
2009-11-16 13:00:00,16.81,16.87,16.8,16.85,170600.0,11.5038,11.5448,11.4969,11.5312,170600.0
2009-11-16 13:05:00,16.86,16.87,16.85,16.86,60700.0,11.538,11.5448,11.5312,11.538,60700.0
2009-11-16 13:10:00,16.86,16.87,16.83,16.83,141500.0,11.538,11.5448,11.5175,11.5175,141500.0
2009-11-16 13:15:00,16.83,16.84,16.82,16.82,40600.0,11.5175,11.5243,11.5106,11.5106,40600.0
2009-11-16 13:20:00,16.82,16.83,16.82,16.83,103600.0,11.5106,11.5175,11.5106,11.5175,103600.0
2009-11-16 13:25:00,16.83,16.83,16.82,16.83,22000.0,11.5175,11.5175,11.5106,11.5175,22000.0
2009-11-16 13:30:00,16.82,16.84,16.82,16.83,107200.0,11.5106,11.5243,11.5106,11.5175,107200.0
2009-11-16 13:35:00,16.83,16.85,16.82,16.83,176600.0,11.5175,11.5312,11.5106,11.5175,176600.0
2009-11-16 13:40:00,16.84,16.84,16.83,16.83,20500.0,11.5243,11.5243,11.5175,11.5175,20500.0
2009-11-16 13:45:00,16.83,16.84,16.83,16.83,25800.0,11.5175,11.5243,11.5175,11.5175,25800.0
2009-11-16 13:50:00,16.83,16.87,16.83,16.87,189600.0,11.5175,11.5448,11.5175,11.5448,189600.0
2009-11-16 13:55:00,16.87,16.88,16.86,16.87,57300.0,11.5448,11.5517,11.538,11.5448,57300.0
2009-11-16 14:00:00,16.88,16.9,16.87,16.89,154700.0,11.5517,11.5654,11.5448,11.5585,154700.0
2009-11-16 14:05:00,16.89,16.9,16.86,16.88,157500.0,11.5585,11.5654,11.538,11.5517,157500.0
2009-11-16 14:10:00,16.87,16.88,16.86,16.87,57800.0,11.5448,11.5517,11.538,11.5448,57800.0
2009-11-16 14:15:00,16.86,16.89,16.86,16.87,107400.0,11.538,11.5585,11.538,11.5448,107400.0
2009-11-16 14:20:00,16.87,16.9,16.87,16.9,129800.0,11.5448,11.5654,11.5448,11.5654,129800.0
2009-11-16 14:25:00,16.89,16.92,16.89,16.9,244200.0,11.5585,11.5791,11.5585,11.5654,244200.0
2009-11-16 14:30:00,16.89,16.94,16.89,16.93,246600.0,11.5585,11.5927,11.5585,11.5859,246600.0
2009-11-16 14:35:00,16.93,16.93,16.91,16.92,121100.0,11.5859,11.5859,11.5722,11.5791,121100.0
2009-11-16 14:40:00,16.92,16.94,16.92,16.92,127900.0,11.5791,11.5927,11.5791,11.5791,127900.0
2009-11-16 14:45:00,16.92,16.94,16.92,16.93,144600.0,11.5791,11.5927,11.5791,11.5859,144600.0
2009-11-16 14:50:00,16.93,16.95,16.93,16.94,186200.0,11.5859,11.5996,11.5859,11.5927,186200.0
2009-11-16 14:55:00,16.94,16.95,16.91,16.94,285500.0,11.5927,11.5996,11.5722,11.5927,285500.0
2009-11-16 15:00:00,16.94,16.94,16.89,16.89,321300.0,11.5927,11.5927,11.5585,11.5585,321300.0
2009-11-16 15:05:00,16.9,16.91,16.86,16.86,341900.0,11.5654,11.5722,11.538,11.538,341900.0
2009-11-16 15:10:00,16.86,16.87,16.84,16.84,198800.0,11.538,11.5448,11.5243,11.5243,198800.0
2009-11-16 15:15:00,16.84,16.85,16.81,16.81,356300.0,11.5243,11.5312,11.5038,11.5038,356300.0
2009-11-16 15:20:00,16.81,16.86,16.8,16.85,419300.0,11.5038,11.538,11.4969,11.5312,419300.0
2009-11-16 15:25:00,16.86,16.88,16.84,16.84,497000.0,11.538,11.5517,11.5243,11.5243,497000.0
2009-11-16 15:30:00,16.84,16.86,16.84,16.84,305900.0,11.5243,11.538,11.5243,11.5243,305900.0
2009-11-16 15:35:00,16.84,16.87,16.84,16.86,220000.0,11.5243,11.5448,11.5243,11.538,220000.0
2009-11-16 15:40:00,16.87,16.88,16.84,16.85,342500.0,11.5448,11.5517,11.5243,11.5312,342500.0
2009-11-16 15:45:00,16.84,16.86,16.84,16.85,518600.0,11.5243,11.538,11.5243,11.5312,518600.0
2009-11-16 15:50:00,16.85,16.87,16.83,16.85,616100.0,11.5312,11.5448,11.5175,11.5312,616100.0
2009-11-16 15:55:00,16.85,16.87,16.84,16.86,1069000.0,11.5312,11.5448,11.5243,11.538,1069000.0
2009-11-17 09:30:00,16.64,16.8,16.63,16.77,284900.0,11.3874,11.4969,11.3806,11.4764,284900.0
2009-11-17 09:35:00,16.77,16.83,16.74,16.81,256900.0,11.4764,11.5175,11.4559,11.5038,256900.0
2009-11-17 09:40:00,16.8,16.89,16.75,16.86,265500.0,11.4969,11.5585,11.4627,11.538,265500.0
2009-11-17 09:45:00,16.87,16.93,16.75,16.9,245300.0,11.5448,11.5859,11.4627,11.5654,245300.0
2009-11-17 09:50:00,16.89,16.95,16.89,16.9,158500.0,11.5585,11.5996,11.5585,11.5654,158500.0
2009-11-17 09:55:00,16.9,16.94,16.89,16.9,143100.0,11.5654,11.5927,11.5585,11.5654,143100.0
2009-11-17 10:00:00,16.9,16.94,16.9,16.94,173600.0,11.5654,11.5927,11.5654,11.5927,173600.0
2009-11-17 10:05:00,16.94,16.94,16.92,16.92,178500.0,11.5927,11.5927,11.5791,11.5791,178500.0
2009-11-17 10:10:00,16.93,16.93,16.9,16.91,120300.0,11.5859,11.5859,11.5654,11.5722,120300.0
2009-11-17 10:15:00,16.92,16.95,16.9,16.94,106900.0,11.5791,11.5996,11.5654,11.5927,106900.0
2009-11-17 10:20:00,16.94,16.99,16.92,16.99,203500.0,11.5927,11.627,11.5791,11.627,203500.0
2009-11-17 10:25:00,16.99,17.03,16.98,16.98,349400.0,11.627,11.6543,11.6201,11.6201,349400.0
2009-11-17 10:30:00,16.99,16.99,16.9,16.93,340400.0,11.627,11.627,11.5654,11.5859,340400.0
2009-11-17 10:35:00,16.93,16.95,16.91,16.94,163100.0,11.5859,11.5996,11.5722,11.5927,163100.0
2009-11-17 10:40:00,16.94,16.94,16.87,16.88,235400.0,11.5927,11.5927,11.5448,11.5517,235400.0
2009-11-17 10:45:00,16.87,16.9,16.87,16.87,123100.0,11.5448,11.5654,11.5448,11.5448,123100.0
2009-11-17 10:50:00,16.86,16.88,16.83,16.86,157700.0,11.538,11.5517,11.5175,11.538,157700.0
2009-11-17 10:55:00,16.87,16.87,16.84,16.87,134500.0,11.5448,11.5448,11.5243,11.5448,134500.0
2009-11-17 11:00:00,16.87,16.88,16.84,16.84,90600.0,11.5448,11.5517,11.5243,11.5243,90600.0
2009-11-17 11:05:00,16.84,16.92,16.84,16.92,164000.0,11.5243,11.5791,11.5243,11.5791,164000.0
2009-11-17 11:10:00,16.92,16.92,16.87,16.87,66500.0,11.5791,11.5791,11.5448,11.5448,66500.0
2009-11-17 11:15:00,16.88,16.88,16.84,16.85,93900.0,11.5517,11.5517,11.5243,11.5312,93900.0
2009-11-17 11:20:00,16.85,16.88,16.83,16.87,212100.0,11.5312,11.5517,11.5175,11.5448,212100.0
2009-11-17 11:25:00,16.88,16.89,16.87,16.89,78800.0,11.5517,11.5585,11.5448,11.5585,78800.0
2009-11-17 11:30:00,16.89,16.93,16.88,16.92,262400.0,11.5585,11.5859,11.5517,11.5791,262400.0
2009-11-17 11:35:00,16.92,16.97,16.91,16.94,199400.0,11.5791,11.6133,11.5722,11.5927,199400.0
2009-11-17 11:40:00,16.94,16.97,16.94,16.97,92300.0,11.5927,11.6133,11.5927,11.6133,92300.0
2009-11-17 11:45:00,16.96,16.98,16.94,16.94,152800.0,11.6064,11.6201,11.5927,11.5927,152800.0
2009-11-17 11:50:00,16.94,16.97,16.94,16.96,101600.0,11.5927,11.6133,11.5927,11.6064,101600.0
2009-11-17 11:55:00,16.95,16.96,16.94,16.95,74800.0,11.5996,11.6064,11.5927,11.5996,74800.0
2009-11-17 12:00:00,16.95,16.96,16.93,16.93,47500.0,11.5996,11.6064,11.5859,11.5859,47500.0
2009-11-17 12:05:00,16.93,16.95,16.93,16.95,65800.0,11.5859,11.5996,11.5859,11.5996,65800.0
2009-11-17 12:10:00,16.95,16.97,16.94,16.96,118000.0,11.5996,11.6133,11.5927,11.6064,118000.0
2009-11-17 12:15:00,16.96,16.99,16.96,16.97,101000.0,11.6064,11.627,11.6064,11.6133,101000.0
2009-11-17 12:20:00,16.97,16.99,16.96,16.97,164500.0,11.6133,11.627,11.6064,11.6133,164500.0
2009-11-17 12:25:00,16.97,16.98,16.95,16.96,171300.0,11.6133,11.6201,11.5996,11.6064,171300.0
2009-11-17 12:30:00,16.96,16.97,16.94,16.95,134600.0,11.6064,11.6133,11.5927,11.5996,134600.0
2009-11-17 12:35:00,16.94,16.95,16.9,16.91,81000.0,11.5927,11.5996,11.5654,11.5722,81000.0
2009-11-17 12:40:00,16.9,16.91,16.89,16.89,75300.0,11.5654,11.5722,11.5585,11.5585,75300.0
2009-11-17 12:45:00,16.9,16.9,16.88,16.88,49800.0,11.5654,11.5654,11.5517,11.5517,49800.0
2009-11-17 12:50:00,16.88,16.89,16.88,16.88,63600.0,11.5517,11.5585,11.5517,11.5517,63600.0
2009-11-17 12:55:00,16.88,16.9,16.88,16.9,26400.0,11.5517,11.5654,11.5517,11.5654,26400.0
2009-11-17 13:00:00,16.89,16.92,16.89,16.89,90600.0,11.5585,11.5791,11.5585,11.5585,90600.0
2009-11-17 13:05:00,16.89,16.9,16.88,16.88,45700.0,11.5585,11.5654,11.5517,11.5517,45700.0
2009-11-17 13:10:00,16.89,16.92,16.88,16.92,83700.0,11.5585,11.5791,11.5517,11.5791,83700.0
2009-11-17 13:15:00,16.92,16.92,16.91,16.92,103000.0,11.5791,11.5791,11.5722,11.5791,103000.0
2009-11-17 13:20:00,16.92,16.93,16.91,16.92,30800.0,11.5791,11.5859,11.5722,11.5791,30800.0
2009-11-17 13:25:00,16.93,16.93,16.91,16.92,59300.0,11.5859,11.5859,11.5722,11.5791,59300.0
2009-11-17 13:30:00,16.91,16.96,16.91,16.95,110000.0,11.5722,11.6064,11.5722,11.5996,110000.0
2009-11-17 13:35:00,16.96,16.96,16.91,16.92,69900.0,11.6064,11.6064,11.5722,11.5791,69900.0
2009-11-17 13:40:00,16.91,16.95,16.91,16.95,106900.0,11.5722,11.5996,11.5722,11.5996,106900.0
2009-11-17 13:45:00,16.94,16.95,16.92,16.92,50800.0,11.5927,11.5996,11.5791,11.5791,50800.0
2009-11-17 13:50:00,16.92,16.94,16.92,16.93,83600.0,11.5791,11.5927,11.5791,11.5859,83600.0
2009-11-17 13:55:00,16.94,16.94,16.9,16.9,128400.0,11.5927,11.5927,11.5654,11.5654,128400.0
2009-11-17 14:00:00,16.9,16.91,16.9,16.9,46900.0,11.5654,11.5722,11.5654,11.5654,46900.0
2009-11-17 14:05:00,16.9,16.91,16.9,16.9,91500.0,11.5654,11.5722,11.5654,11.5654,91500.0
2009-11-17 14:10:00,16.9,16.92,16.9,16.91,66100.0,11.5654,11.5791,11.5654,11.5722,66100.0
2009-11-17 14:15:00,16.91,16.92,16.91,16.91,48100.0,11.5722,11.5791,11.5722,11.5722,48100.0
2009-11-17 14:20:00,16.91,16.92,16.9,16.9,68600.0,11.5722,11.5791,11.5654,11.5654,68600.0
2009-11-17 14:25:00,16.9,16.91,16.89,16.9,96600.0,11.5654,11.5722,11.5585,11.5654,96600.0
2009-11-17 14:30:00,16.91,16.93,16.9,16.91,168400.0,11.5722,11.5859,11.5654,11.5722,168400.0
2009-11-17 14:35:00,16.91,16.96,16.9,16.91,61800.0,11.5722,11.6064,11.5654,11.5722,61800.0
2009-11-17 14:40:00,16.91,16.92,16.91,16.91,102300.0,11.5722,11.5791,11.5722,11.5722,102300.0
2009-11-17 14:45:00,16.92,16.92,16.91,16.91,46700.0,11.5791,11.5791,11.5722,11.5722,46700.0
2009-11-17 14:50:00,16.92,16.92,16.91,16.92,82300.0,11.5791,11.5791,11.5722,11.5791,82300.0
2009-11-17 14:55:00,16.92,16.93,16.91,16.93,54600.0,11.5791,11.5859,11.5722,11.5859,54600.0
2009-11-17 15:00:00,16.93,16.95,16.92,16.94,127400.0,11.5859,11.5996,11.5791,11.5927,127400.0
2009-11-17 15:05:00,16.93,16.94,16.92,16.92,65300.0,11.5859,11.5927,11.5791,11.5791,65300.0
2009-11-17 15:10:00,16.92,16.93,16.92,16.93,53300.0,11.5791,11.5859,11.5791,11.5859,53300.0
2009-11-17 15:15:00,16.93,16.93,16.9,16.9,114400.0,11.5859,11.5859,11.5654,11.5654,114400.0
2009-11-17 15:20:00,16.9,16.93,16.9,16.92,154800.0,11.5654,11.5859,11.5654,11.5791,154800.0
2009-11-17 15:25:00,16.92,16.95,16.91,16.94,170500.0,11.5791,11.5996,11.5722,11.5927,170500.0
2009-11-17 15:30:00,16.94,16.94,16.92,16.93,144100.0,11.5927,11.5927,11.5791,11.5859,144100.0
2009-11-17 15:35:00,16.92,16.93,16.89,16.9,186800.0,11.5791,11.5859,11.5585,11.5654,186800.0
2009-11-17 15:40:00,16.91,16.93,16.9,16.92,114700.0,11.5722,11.5859,11.5654,11.5791,114700.0
2009-11-17 15:45:00,16.93,16.95,16.92,16.94,190700.0,11.5859,11.5996,11.5791,11.5927,190700.0
2009-11-17 15:50:00,16.94,16.95,16.94,16.95,179100.0,11.5927,11.5996,11.5927,11.5996,179100.0
2009-11-17 15:55:00,16.95,16.95,16.94,16.95,583700.0,11.5996,11.5996,11.5927,11.5996,583700.0
2009-11-18 09:30:00,16.92,16.99,16.85,16.99,369100.0,11.5791,11.627,11.5312,11.627,369100.0
2009-11-18 09:35:00,16.99,17.07,16.96,17.06,306600.0,11.627,11.6817,11.6064,11.6749,306600.0
2009-11-18 09:40:00,17.06,17.13,17.04,17.12,441800.0,11.6749,11.7228,11.6612,11.7159,441800.0
2009-11-18 09:45:00,17.11,17.22,17.09,17.18,469800.0,11.7091,11.7844,11.6954,11.757,469800.0
2009-11-18 09:50:00,17.18,17.18,17.04,17.13,556700.0,11.757,11.757,11.6612,11.7228,556700.0
2009-11-18 09:55:00,17.13,17.14,17.04,17.07,313200.0,11.7228,11.7296,11.6612,11.6817,313200.0
2009-11-18 10:00:00,17.07,17.09,17.05,17.07,126200.0,11.6817,11.6954,11.668,11.6817,126200.0
2009-11-18 10:05:00,17.06,17.07,17.06,17.07,93600.0,11.6749,11.6817,11.6749,11.6817,93600.0
2009-11-18 10:10:00,17.07,17.07,17.02,17.03,276700.0,11.6817,11.6817,11.6475,11.6543,276700.0
2009-11-18 10:15:00,17.03,17.08,17.0,17.08,808500.0,11.6543,11.6886,11.6338,11.6886,808500.0
2009-11-18 10:20:00,17.08,17.11,17.07,17.1,123100.0,11.6886,11.7091,11.6817,11.7022,123100.0
2009-11-18 10:25:00,17.1,17.12,17.09,17.09,80800.0,11.7022,11.7159,11.6954,11.6954,80800.0
2009-11-18 10:30:00,17.1,17.11,17.04,17.08,142500.0,11.7022,11.7091,11.6612,11.6886,142500.0
2009-11-18 10:35:00,17.07,17.08,17.05,17.06,80700.0,11.6817,11.6886,11.668,11.6749,80700.0
2009-11-18 10:40:00,17.06,17.1,17.06,17.09,88200.0,11.6749,11.7022,11.6749,11.6954,88200.0
2009-11-18 10:45:00,17.1,17.1,17.05,17.06,127000.0,11.7022,11.7022,11.668,11.6749,127000.0
2009-11-18 10:50:00,17.06,17.1,17.05,17.09,117300.0,11.6749,11.7022,11.668,11.6954,117300.0
2009-11-18 10:55:00,17.1,17.11,17.08,17.1,195500.0,11.7022,11.7091,11.6886,11.7022,195500.0
2009-11-18 11:00:00,17.1,17.11,17.1,17.11,132200.0,11.7022,11.7091,11.7022,11.7091,132200.0
2009-11-18 11:05:00,17.1,17.11,17.05,17.06,91600.0,11.7022,11.7091,11.668,11.6749,91600.0
2009-11-18 11:10:00,17.05,17.06,17.04,17.04,96400.0,11.668,11.6749,11.6612,11.6612,96400.0
2009-11-18 11:15:00,17.04,17.05,17.03,17.03,106400.0,11.6612,11.668,11.6543,11.6543,106400.0
2009-11-18 11:20:00,17.04,17.07,17.03,17.07,105400.0,11.6612,11.6817,11.6543,11.6817,105400.0
2009-11-18 11:25:00,17.07,17.08,17.06,17.06,69200.0,11.6817,11.6886,11.6749,11.6749,69200.0
2009-11-18 11:30:00,17.06,17.07,17.04,17.05,89400.0,11.6749,11.6817,11.6612,11.668,89400.0
2009-11-18 11:35:00,17.05,17.06,17.04,17.06,110900.0,11.668,11.6749,11.6612,11.6749,110900.0
2009-11-18 11:40:00,17.06,17.08,17.05,17.07,85400.0,11.6749,11.6886,11.668,11.6817,85400.0
2009-11-18 11:45:00,17.07,17.08,17.05,17.06,65700.0,11.6817,11.6886,11.668,11.6749,65700.0
2009-11-18 11:50:00,17.05,17.07,17.05,17.06,111000.0,11.668,11.6817,11.668,11.6749,111000.0
2009-11-18 11:55:00,17.05,17.06,17.05,17.05,59300.0,11.668,11.6749,11.668,11.668,59300.0
2009-11-18 12:00:00,17.05,17.06,17.03,17.03,58900.0,11.668,11.6749,11.6543,11.6543,58900.0
2009-11-18 12:05:00,17.03,17.04,17.03,17.03,33300.0,11.6543,11.6612,11.6543,11.6543,33300.0
2009-11-18 12:10:00,17.03,17.04,17.02,17.02,60000.0,11.6543,11.6612,11.6475,11.6475,60000.0
2009-11-18 12:15:00,17.02,17.03,17.0,17.0,72400.0,11.6475,11.6543,11.6338,11.6338,72400.0
2009-11-18 12:20:00,17.0,17.01,16.98,17.01,174000.0,11.6338,11.6407,11.6201,11.6407,174000.0
2009-11-18 12:25:00,17.01,17.02,17.0,17.01,209000.0,11.6407,11.6475,11.6338,11.6407,209000.0
2009-11-18 12:30:00,17.01,17.03,17.01,17.01,117300.0,11.6407,11.6543,11.6407,11.6407,117300.0
2009-11-18 12:35:00,17.01,17.02,17.0,17.01,127200.0,11.6407,11.6475,11.6338,11.6407,127200.0
2009-11-18 12:40:00,17.0,17.01,16.98,16.98,264900.0,11.6338,11.6407,11.6201,11.6201,264900.0
2009-11-18 12:45:00,16.99,16.99,16.97,16.98,183900.0,11.627,11.627,11.6133,11.6201,183900.0
2009-11-18 12:50:00,16.98,16.99,16.94,16.95,224700.0,11.6201,11.627,11.5927,11.5996,224700.0
2009-11-18 12:55:00,16.95,16.95,16.89,16.89,167000.0,11.5996,11.5996,11.5585,11.5585,167000.0
2009-11-18 13:00:00,16.89,16.95,16.89,16.95,134900.0,11.5585,11.5996,11.5585,11.5996,134900.0
2009-11-18 13:05:00,16.94,16.97,16.93,16.96,169400.0,11.5927,11.6133,11.5859,11.6064,169400.0
2009-11-18 13:10:00,16.95,16.96,16.9,16.9,320600.0,11.5996,11.6064,11.5654,11.5654,320600.0
2009-11-18 13:15:00,16.91,16.91,16.88,16.89,72600.0,11.5722,11.5722,11.5517,11.5585,72600.0
2009-11-18 13:20:00,16.89,16.89,16.79,16.85,592200.0,11.5585,11.5585,11.4901,11.5312,592200.0
2009-11-18 13:25:00,16.85,16.86,16.83,16.84,82200.0,11.5312,11.538,11.5175,11.5243,82200.0
2009-11-18 13:30:00,16.85,16.88,16.85,16.87,50100.0,11.5312,11.5517,11.5312,11.5448,50100.0
2009-11-18 13:35:00,16.87,16.88,16.85,16.85,115500.0,11.5448,11.5517,11.5312,11.5312,115500.0
2009-11-18 13:40:00,16.86,16.9,16.86,16.9,114000.0,11.538,11.5654,11.538,11.5654,114000.0
2009-11-18 13:45:00,16.9,16.9,16.84,16.84,261000.0,11.5654,11.5654,11.5243,11.5243,261000.0
2009-11-18 13:50:00,16.85,16.86,16.84,16.84,108900.0,11.5312,11.538,11.5243,11.5243,108900.0
2009-11-18 13:55:00,16.84,16.85,16.81,16.83,105800.0,11.5243,11.5312,11.5038,11.5175,105800.0
2009-11-18 14:00:00,16.82,16.83,16.79,16.81,307000.0,11.5106,11.5175,11.4901,11.5038,307000.0
2009-11-18 14:05:00,16.82,16.85,16.82,16.85,93500.0,11.5106,11.5312,11.5106,11.5312,93500.0
2009-11-18 14:10:00,16.85,16.86,16.83,16.85,336100.0,11.5312,11.538,11.5175,11.5312,336100.0
2009-11-18 14:15:00,16.85,16.85,16.84,16.85,56900.0,11.5312,11.5312,11.5243,11.5312,56900.0
2009-11-18 14:20:00,16.85,16.85,16.84,16.85,104300.0,11.5312,11.5312,11.5243,11.5312,104300.0
2009-11-18 14:25:00,16.85,16.85,16.83,16.83,60100.0,11.5312,11.5312,11.5175,11.5175,60100.0
2009-11-18 14:30:00,16.83,16.84,16.83,16.84,72800.0,11.5175,11.5243,11.5175,11.5243,72800.0
2009-11-18 14:35:00,16.83,16.85,16.83,16.83,147700.0,11.5175,11.5312,11.5175,11.5175,147700.0
2009-11-18 14:40:00,16.83,16.85,16.82,16.82,102800.0,11.5175,11.5312,11.5106,11.5106,102800.0
2009-11-18 14:45:00,16.83,16.83,16.8,16.81,183300.0,11.5175,11.5175,11.4969,11.5038,183300.0
2009-11-18 14:50:00,16.81,16.81,16.77,16.77,178700.0,11.5038,11.5038,11.4764,11.4764,178700.0
2009-11-18 14:55:00,16.77,16.82,16.77,16.82,133800.0,11.4764,11.5106,11.4764,11.5106,133800.0
2009-11-18 15:00:00,16.82,16.83,16.8,16.8,90900.0,11.5106,11.5175,11.4969,11.4969,90900.0
2009-11-18 15:05:00,16.8,16.82,16.79,16.81,179800.0,11.4969,11.5106,11.4901,11.5038,179800.0
2009-11-18 15:10:00,16.81,16.82,16.79,16.79,125700.0,11.5038,11.5106,11.4901,11.4901,125700.0
2009-11-18 15:15:00,16.8,16.83,16.79,16.82,228100.0,11.4969,11.5175,11.4901,11.5106,228100.0
2009-11-18 15:20:00,16.81,16.82,16.79,16.79,68700.0,11.5038,11.5106,11.4901,11.4901,68700.0
2009-11-18 15:25:00,16.79,16.83,16.79,16.82,194800.0,11.4901,11.5175,11.4901,11.5106,194800.0
2009-11-18 15:30:00,16.83,16.83,16.81,16.82,149400.0,11.5175,11.5175,11.5038,11.5106,149400.0
2009-11-18 15:35:00,16.82,16.83,16.81,16.81,93000.0,11.5106,11.5175,11.5038,11.5038,93000.0
2009-11-18 15:40:00,16.81,16.82,16.81,16.81,104600.0,11.5038,11.5106,11.5038,11.5038,104600.0
2009-11-18 15:45:00,16.82,16.83,16.8,16.81,323900.0,11.5106,11.5175,11.4969,11.5038,323900.0
2009-11-18 15:50:00,16.82,16.86,16.81,16.86,240500.0,11.5106,11.538,11.5038,11.538,240500.0
2009-11-18 15:55:00,16.86,16.88,16.85,16.86,409700.0,11.538,11.5517,11.5312,11.538,409700.0
2009-11-19 09:30:00,16.68,16.75,16.46,16.49,932400.0,11.4148,11.4627,11.2643,11.2848,932400.0
2009-11-19 09:35:00,16.48,16.49,16.4,16.43,290500.0,11.278,11.2848,11.2232,11.2437,290500.0
2009-11-19 09:40:00,16.43,16.58,16.41,16.57,418600.0,11.2437,11.3464,11.23,11.3395,418600.0
2009-11-19 09:45:00,16.58,16.58,16.44,16.47,278500.0,11.3464,11.3464,11.2506,11.2711,278500.0
2009-11-19 09:50:00,16.47,16.47,16.44,16.45,181800.0,11.2711,11.2711,11.2506,11.2574,181800.0
2009-11-19 09:55:00,16.45,16.49,16.45,16.47,87300.0,11.2574,11.2848,11.2574,11.2711,87300.0
2009-11-19 10:00:00,16.48,16.52,16.47,16.49,349500.0,11.278,11.3053,11.2711,11.2848,349500.0
2009-11-19 10:05:00,16.5,16.51,16.49,16.5,105200.0,11.2916,11.2985,11.2848,11.2916,105200.0
2009-11-19 10:10:00,16.5,16.53,16.5,16.52,102800.0,11.2916,11.3122,11.2916,11.3053,102800.0
2009-11-19 10:15:00,16.52,16.52,16.43,16.44,254200.0,11.3053,11.3053,11.2437,11.2506,254200.0
2009-11-19 10:20:00,16.44,16.47,16.41,16.46,501100.0,11.2506,11.2711,11.23,11.2643,501100.0
2009-11-19 10:25:00,16.46,16.48,16.43,16.48,156000.0,11.2643,11.278,11.2437,11.278,156000.0
2009-11-19 10:30:00,16.48,16.49,16.46,16.48,78400.0,11.278,11.2848,11.2643,11.278,78400.0
2009-11-19 10:35:00,16.48,16.51,16.47,16.49,159200.0,11.278,11.2985,11.2711,11.2848,159200.0
2009-11-19 10:40:00,16.5,16.5,16.45,16.49,138000.0,11.2916,11.2916,11.2574,11.2848,138000.0
2009-11-19 10:45:00,16.49,16.49,16.45,16.45,113100.0,11.2848,11.2848,11.2574,11.2574,113100.0
2009-11-19 10:50:00,16.46,16.48,16.45,16.48,62400.0,11.2643,11.278,11.2574,11.278,62400.0
2009-11-19 10:55:00,16.48,16.5,16.46,16.47,160600.0,11.278,11.2916,11.2643,11.2711,160600.0
2009-11-19 11:00:00,16.48,16.5,16.47,16.49,176100.0,11.278,11.2916,11.2711,11.2848,176100.0
2009-11-19 11:05:00,16.49,16.49,16.45,16.47,88800.0,11.2848,11.2848,11.2574,11.2711,88800.0
2009-11-19 11:10:00,16.47,16.47,16.46,16.47,34400.0,11.2711,11.2711,11.2643,11.2711,34400.0
2009-11-19 11:15:00,16.47,16.49,16.45,16.49,201200.0,11.2711,11.2848,11.2574,11.2848,201200.0
2009-11-19 11:20:00,16.49,16.49,16.47,16.48,106400.0,11.2848,11.2848,11.2711,11.278,106400.0
2009-11-19 11:25:00,16.49,16.51,16.48,16.49,119400.0,11.2848,11.2985,11.278,11.2848,119400.0
2009-11-19 11:30:00,16.49,16.49,16.47,16.47,25700.0,11.2848,11.2848,11.2711,11.2711,25700.0
2009-11-19 11:35:00,16.48,16.48,16.45,16.47,118900.0,11.278,11.278,11.2574,11.2711,118900.0
2009-11-19 11:40:00,16.47,16.5,16.47,16.5,85100.0,11.2711,11.2916,11.2711,11.2916,85100.0
2009-11-19 11:45:00,16.5,16.5,16.48,16.49,36400.0,11.2916,11.2916,11.278,11.2848,36400.0
2009-11-19 11:50:00,16.49,16.5,16.48,16.5,35800.0,11.2848,11.2916,11.278,11.2916,35800.0
2009-11-19 11:55:00,16.5,16.54,16.49,16.53,107900.0,11.2916,11.319,11.2848,11.3122,107900.0
2009-11-19 12:00:00,16.54,16.54,16.51,16.53,119400.0,11.319,11.319,11.2985,11.3122,119400.0
2009-11-19 12:05:00,16.54,16.54,16.52,16.54,61800.0,11.319,11.319,11.3053,11.319,61800.0
2009-11-19 12:10:00,16.54,16.54,16.53,16.54,26400.0,11.319,11.319,11.3122,11.319,26400.0
2009-11-19 12:15:00,16.54,16.57,16.53,16.57,68400.0,11.319,11.3395,11.3122,11.3395,68400.0
2009-11-19 12:20:00,16.57,16.59,16.56,16.57,109700.0,11.3395,11.3532,11.3327,11.3395,109700.0
2009-11-19 12:25:00,16.57,16.58,16.55,16.55,93900.0,11.3395,11.3464,11.3259,11.3259,93900.0
2009-11-19 12:30:00,16.56,16.56,16.54,16.54,43300.0,11.3327,11.3327,11.319,11.319,43300.0
2009-11-19 12:35:00,16.55,16.55,16.51,16.53,200600.0,11.3259,11.3259,11.2985,11.3122,200600.0
2009-11-19 12:40:00,16.52,16.53,16.52,16.52,22600.0,11.3053,11.3122,11.3053,11.3053,22600.0
2009-11-19 12:45:00,16.52,16.54,16.51,16.51,96200.0,11.3053,11.319,11.2985,11.2985,96200.0
2009-11-19 12:50:00,16.51,16.52,16.47,16.48,90900.0,11.2985,11.3053,11.2711,11.278,90900.0
2009-11-19 12:55:00,16.49,16.5,16.48,16.5,54800.0,11.2848,11.2916,11.278,11.2916,54800.0
2009-11-19 13:00:00,16.51,16.53,16.5,16.53,47600.0,11.2985,11.3122,11.2916,11.3122,47600.0
2009-11-19 13:05:00,16.53,16.55,16.52,16.53,161800.0,11.3122,11.3259,11.3053,11.3122,161800.0
2009-11-19 13:10:00,16.53,16.56,16.51,16.51,104900.0,11.3122,11.3327,11.2985,11.2985,104900.0
2009-11-19 13:15:00,16.51,16.52,16.5,16.5,36500.0,11.2985,11.3053,11.2916,11.2916,36500.0
2009-11-19 13:20:00,16.5,16.53,16.5,16.52,72800.0,11.2916,11.3122,11.2916,11.3053,72800.0
2009-11-19 13:25:00,16.52,16.53,16.52,16.53,24000.0,11.3053,11.3122,11.3053,11.3122,24000.0
2009-11-19 13:30:00,16.52,16.54,16.52,16.52,81400.0,11.3053,11.319,11.3053,11.3053,81400.0
2009-11-19 13:35:00,16.53,16.54,16.51,16.53,200100.0,11.3122,11.319,11.2985,11.3122,200100.0
2009-11-19 13:40:00,16.53,16.53,16.49,16.5,158000.0,11.3122,11.3122,11.2848,11.2916,158000.0
2009-11-19 13:45:00,16.5,16.5,16.46,16.49,238500.0,11.2916,11.2916,11.2643,11.2848,238500.0
2009-11-19 13:50:00,16.49,16.52,16.48,16.49,206500.0,11.2848,11.3053,11.278,11.2848,206500.0
2009-11-19 13:55:00,16.49,16.5,16.48,16.48,69400.0,11.2848,11.2916,11.278,11.278,69400.0
2009-11-19 14:00:00,16.49,16.52,16.48,16.51,69400.0,11.2848,11.3053,11.278,11.2985,69400.0
2009-11-19 14:05:00,16.51,16.51,16.48,16.49,111500.0,11.2985,11.2985,11.278,11.2848,111500.0
2009-11-19 14:10:00,16.5,16.51,16.48,16.51,62300.0,11.2916,11.2985,11.278,11.2985,62300.0
2009-11-19 14:15:00,16.5,16.51,16.5,16.51,26400.0,11.2916,11.2985,11.2916,11.2985,26400.0
2009-11-19 14:20:00,16.5,16.54,16.5,16.53,58600.0,11.2916,11.319,11.2916,11.3122,58600.0
2009-11-19 14:25:00,16.53,16.54,16.49,16.51,113200.0,11.3122,11.319,11.2848,11.2985,113200.0
2009-11-19 14:30:00,16.5,16.51,16.48,16.5,82000.0,11.2916,11.2985,11.278,11.2916,82000.0
2009-11-19 14:35:00,16.5,16.51,16.48,16.49,52600.0,11.2916,11.2985,11.278,11.2848,52600.0
2009-11-19 14:40:00,16.49,16.51,16.48,16.5,70600.0,11.2848,11.2985,11.278,11.2916,70600.0
2009-11-19 14:45:00,16.5,16.51,16.5,16.5,54500.0,11.2916,11.2985,11.2916,11.2916,54500.0
2009-11-19 14:50:00,16.5,16.55,16.5,16.53,325500.0,11.2916,11.3259,11.2916,11.3122,325500.0
2009-11-19 14:55:00,16.53,16.53,16.52,16.53,27700.0,11.3122,11.3122,11.3053,11.3122,27700.0
2009-11-19 15:00:00,16.52,16.53,16.49,16.49,89600.0,11.3053,11.3122,11.2848,11.2848,89600.0
2009-11-19 15:05:00,16.5,16.5,16.49,16.5,34200.0,11.2916,11.2916,11.2848,11.2916,34200.0
2009-11-19 15:10:00,16.49,16.5,16.49,16.5,46400.0,11.2848,11.2916,11.2848,11.2916,46400.0
2009-11-19 15:15:00,16.5,16.54,16.49,16.53,124200.0,11.2916,11.319,11.2848,11.3122,124200.0
2009-11-19 15:20:00,16.54,16.54,16.53,16.53,56400.0,11.319,11.319,11.3122,11.3122,56400.0
2009-11-19 15:25:00,16.53,16.54,16.53,16.54,63200.0,11.3122,11.319,11.3122,11.319,63200.0
2009-11-19 15:30:00,16.54,16.54,16.52,16.53,107300.0,11.319,11.319,11.3053,11.3122,107300.0
2009-11-19 15:35:00,16.54,16.54,16.51,16.51,134600.0,11.319,11.319,11.2985,11.2985,134600.0
2009-11-19 15:40:00,16.52,16.58,16.51,16.58,273200.0,11.3053,11.3464,11.2985,11.3464,273200.0
2009-11-19 15:45:00,16.58,16.6,16.55,16.58,248600.0,11.3464,11.3601,11.3259,11.3464,248600.0
2009-11-19 15:50:00,16.59,16.59,16.56,16.59,273500.0,11.3532,11.3532,11.3327,11.3532,273500.0
2009-11-19 15:55:00,16.58,16.6,16.57,16.58,439700.0,11.3464,11.3601,11.3395,11.3464,439700.0
2009-11-20 09:30:00,16.5,16.54,16.37,16.44,1752500.0,11.2916,11.319,11.2027,11.2506,1752500.0
2009-11-20 09:35:00,16.45,16.52,16.44,16.47,391100.0,11.2574,11.3053,11.2506,11.2711,391100.0
2009-11-20 09:40:00,16.48,16.49,16.44,16.46,155900.0,11.278,11.2848,11.2506,11.2643,155900.0
2009-11-20 09:45:00,16.46,16.47,16.39,16.43,166900.0,11.2643,11.2711,11.2164,11.2437,166900.0
2009-11-20 09:50:00,16.43,16.43,16.39,16.39,83700.0,11.2437,11.2437,11.2164,11.2164,83700.0
2009-11-20 09:55:00,16.4,16.45,16.39,16.42,119900.0,11.2232,11.2574,11.2164,11.2369,119900.0
2009-11-20 10:00:00,16.42,16.44,16.39,16.44,77600.0,11.2369,11.2506,11.2164,11.2506,77600.0
2009-11-20 10:05:00,16.44,16.44,16.4,16.42,135300.0,11.2506,11.2506,11.2232,11.2369,135300.0
2009-11-20 10:10:00,16.42,16.47,16.41,16.46,126900.0,11.2369,11.2711,11.23,11.2643,126900.0
2009-11-20 10:15:00,16.47,16.47,16.44,16.45,31800.0,11.2711,11.2711,11.2506,11.2574,31800.0
2009-11-20 10:20:00,16.45,16.46,16.4,16.41,166900.0,11.2574,11.2643,11.2232,11.23,166900.0
2009-11-20 10:25:00,16.41,16.42,16.4,16.42,60000.0,11.23,11.2369,11.2232,11.2369,60000.0
2009-11-20 10:30:00,16.42,16.42,16.4,16.41,87900.0,11.2369,11.2369,11.2232,11.23,87900.0
2009-11-20 10:35:00,16.41,16.41,16.38,16.39,116400.0,11.23,11.23,11.2095,11.2164,116400.0
2009-11-20 10:40:00,16.39,16.42,16.38,16.41,128400.0,11.2164,11.2369,11.2095,11.23,128400.0
2009-11-20 10:45:00,16.41,16.46,16.41,16.43,198000.0,11.23,11.2643,11.23,11.2437,198000.0
2009-11-20 10:50:00,16.43,16.43,16.41,16.41,109200.0,11.2437,11.2437,11.23,11.23,109200.0
2009-11-20 10:55:00,16.42,16.42,16.37,16.37,89700.0,11.2369,11.2369,11.2027,11.2027,89700.0
2009-11-20 11:00:00,16.38,16.43,16.37,16.42,56700.0,11.2095,11.2437,11.2027,11.2369,56700.0
2009-11-20 11:05:00,16.42,16.44,16.4,16.41,65000.0,11.2369,11.2506,11.2232,11.23,65000.0
2009-11-20 11:10:00,16.41,16.44,16.41,16.44,63600.0,11.23,11.2506,11.23,11.2506,63600.0
2009-11-20 11:15:00,16.45,16.45,16.4,16.41,109400.0,11.2574,11.2574,11.2232,11.23,109400.0
2009-11-20 11:20:00,16.42,16.42,16.41,16.42,17700.0,11.2369,11.2369,11.23,11.2369,17700.0
2009-11-20 11:25:00,16.41,16.42,16.4,16.41,55100.0,11.23,11.2369,11.2232,11.23,55100.0
2009-11-20 11:30:00,16.4,16.42,16.4,16.42,53300.0,11.2232,11.2369,11.2232,11.2369,53300.0
2009-11-20 11:35:00,16.42,16.44,16.41,16.42,68100.0,11.2369,11.2506,11.23,11.2369,68100.0
2009-11-20 11:40:00,16.43,16.43,16.42,16.42,18100.0,11.2437,11.2437,11.2369,11.2369,18100.0
2009-11-20 11:45:00,16.42,16.44,16.42,16.43,71300.0,11.2369,11.2506,11.2369,11.2437,71300.0
2009-11-20 11:50:00,16.44,16.44,16.42,16.43,26300.0,11.2506,11.2506,11.2369,11.2437,26300.0
2009-11-20 11:55:00,16.42,16.47,16.41,16.47,152600.0,11.2369,11.2711,11.23,11.2711,152600.0
2009-11-20 12:00:00,16.46,16.47,16.44,16.45,78700.0,11.2643,11.2711,11.2506,11.2574,78700.0
2009-11-20 12:05:00,16.45,16.46,16.44,16.45,28700.0,11.2574,11.2643,11.2506,11.2574,28700.0
2009-11-20 12:10:00,16.45,16.47,16.44,16.47,78200.0,11.2574,11.2711,11.2506,11.2711,78200.0
2009-11-20 12:15:00,16.46,16.47,16.45,16.45,17600.0,11.2643,11.2711,11.2574,11.2574,17600.0
2009-11-20 12:20:00,16.45,16.46,16.42,16.42,46100.0,11.2574,11.2643,11.2369,11.2369,46100.0
2009-11-20 12:25:00,16.43,16.43,16.41,16.42,18700.0,11.2437,11.2437,11.23,11.2369,18700.0
2009-11-20 12:30:00,16.41,16.42,16.4,16.41,42500.0,11.23,11.2369,11.2232,11.23,42500.0
2009-11-20 12:35:00,16.42,16.42,16.38,16.41,149700.0,11.2369,11.2369,11.2095,11.23,149700.0
2009-11-20 12:40:00,16.41,16.41,16.39,16.4,32400.0,11.23,11.23,11.2164,11.2232,32400.0
2009-11-20 12:45:00,16.39,16.4,16.39,16.4,6800.0,11.2164,11.2232,11.2164,11.2232,6800.0
2009-11-20 12:50:00,16.39,16.4,16.39,16.4,19300.0,11.2164,11.2232,11.2164,11.2232,19300.0
2009-11-20 12:55:00,16.4,16.4,16.39,16.4,65500.0,11.2232,11.2232,11.2164,11.2232,65500.0
2009-11-20 13:00:00,16.39,16.4,16.39,16.4,17500.0,11.2164,11.2232,11.2164,11.2232,17500.0
2009-11-20 13:05:00,16.4,16.41,16.39,16.4,86800.0,11.2232,11.23,11.2164,11.2232,86800.0
2009-11-20 13:10:00,16.4,16.41,16.4,16.4,7700.0,11.2232,11.23,11.2232,11.2232,7700.0
2009-11-20 13:15:00,16.4,16.41,16.39,16.4,28200.0,11.2232,11.23,11.2164,11.2232,28200.0
2009-11-20 13:20:00,16.39,16.4,16.38,16.38,19100.0,11.2164,11.2232,11.2095,11.2095,19100.0
2009-11-20 13:25:00,16.38,16.39,16.37,16.39,43700.0,11.2095,11.2164,11.2027,11.2164,43700.0
2009-11-20 13:30:00,16.39,16.39,16.38,16.38,13000.0,11.2164,11.2164,11.2095,11.2095,13000.0
2009-11-20 13:35:00,16.39,16.39,16.37,16.37,37000.0,11.2164,11.2164,11.2027,11.2027,37000.0
2009-11-20 13:40:00,16.37,16.39,16.37,16.39,45500.0,11.2027,11.2164,11.2027,11.2164,45500.0
2009-11-20 13:45:00,16.39,16.43,16.38,16.42,62500.0,11.2164,11.2437,11.2095,11.2369,62500.0
2009-11-20 13:50:00,16.42,16.43,16.41,16.42,95200.0,11.2369,11.2437,11.23,11.2369,95200.0
2009-11-20 13:55:00,16.42,16.44,16.41,16.44,52300.0,11.2369,11.2506,11.23,11.2506,52300.0
2009-11-20 14:00:00,16.44,16.45,16.43,16.45,25000.0,11.2506,11.2574,11.2437,11.2574,25000.0
2009-11-20 14:05:00,16.45,16.45,16.44,16.44,47300.0,11.2574,11.2574,11.2506,11.2506,47300.0
2009-11-20 14:10:00,16.45,16.45,16.44,16.44,18000.0,11.2574,11.2574,11.2506,11.2506,18000.0
2009-11-20 14:15:00,16.44,16.48,16.44,16.47,116200.0,11.2506,11.278,11.2506,11.2711,116200.0
2009-11-20 14:20:00,16.47,16.48,16.47,16.48,32500.0,11.2711,11.278,11.2711,11.278,32500.0
2009-11-20 14:25:00,16.48,16.5,16.47,16.49,100900.0,11.278,11.2916,11.2711,11.2848,100900.0
2009-11-20 14:30:00,16.5,16.5,16.49,16.49,17800.0,11.2916,11.2916,11.2848,11.2848,17800.0
2009-11-20 14:35:00,16.5,16.5,16.49,16.49,25300.0,11.2916,11.2916,11.2848,11.2848,25300.0
2009-11-20 14:40:00,16.49,16.5,16.49,16.49,24000.0,11.2848,11.2916,11.2848,11.2848,24000.0
2009-11-20 14:45:00,16.49,16.5,16.47,16.48,76600.0,11.2848,11.2916,11.2711,11.278,76600.0
2009-11-20 14:50:00,16.48,16.48,16.46,16.47,28800.0,11.278,11.278,11.2643,11.2711,28800.0
2009-11-20 14:55:00,16.47,16.47,16.46,16.47,39400.0,11.2711,11.2711,11.2643,11.2711,39400.0
2009-11-20 15:00:00,16.47,16.47,16.46,16.47,61200.0,11.2711,11.2711,11.2643,11.2711,61200.0
2009-11-20 15:05:00,16.47,16.47,16.46,16.46,49200.0,11.2711,11.2711,11.2643,11.2643,49200.0
2009-11-20 15:10:00,16.46,16.47,16.45,16.45,56300.0,11.2643,11.2711,11.2574,11.2574,56300.0
2009-11-20 15:15:00,16.45,16.46,16.45,16.45,29500.0,11.2574,11.2643,11.2574,11.2574,29500.0
2009-11-20 15:20:00,16.45,16.46,16.44,16.45,166000.0,11.2574,11.2643,11.2506,11.2574,166000.0
2009-11-20 15:25:00,16.45,16.46,16.44,16.45,72900.0,11.2574,11.2643,11.2506,11.2574,72900.0
2009-11-20 15:30:00,16.45,16.46,16.44,16.46,207400.0,11.2574,11.2643,11.2506,11.2643,207400.0
2009-11-20 15:35:00,16.46,16.46,16.45,16.46,323000.0,11.2643,11.2643,11.2574,11.2643,323000.0
2009-11-20 15:40:00,16.45,16.46,16.43,16.43,412300.0,11.2574,11.2643,11.2437,11.2437,412300.0
2009-11-20 15:45:00,16.43,16.44,16.41,16.41,158100.0,11.2437,11.2506,11.23,11.23,158100.0
2009-11-20 15:50:00,16.41,16.42,16.4,16.4,397400.0,11.23,11.2369,11.2232,11.2232,397400.0
2009-11-20 15:55:00,16.41,16.42,16.4,16.41,492600.0,11.23,11.2369,11.2232,11.23,492600.0
2009-11-23 09:30:00,16.72,16.91,16.68,16.85,654300.0,11.4422,11.5722,11.4148,11.5312,654300.0
2009-11-23 09:35:00,16.85,16.87,16.79,16.8,153700.0,11.5312,11.5448,11.4901,11.4969,153700.0
2009-11-23 09:40:00,16.8,16.83,16.78,16.81,107600.0,11.4969,11.5175,11.4833,11.5038,107600.0
2009-11-23 09:45:00,16.82,16.86,16.81,16.82,260300.0,11.5106,11.538,11.5038,11.5106,260300.0
2009-11-23 09:50:00,16.82,16.83,16.8,16.81,158000.0,11.5106,11.5175,11.4969,11.5038,158000.0
2009-11-23 09:55:00,16.8,16.85,16.79,16.85,118500.0,11.4969,11.5312,11.4901,11.5312,118500.0
2009-11-23 10:00:00,16.85,16.87,16.81,16.82,153700.0,11.5312,11.5448,11.5038,11.5106,153700.0
2009-11-23 10:05:00,16.82,16.84,16.8,16.83,161800.0,11.5106,11.5243,11.4969,11.5175,161800.0
2009-11-23 10:10:00,16.82,16.85,16.81,16.81,112900.0,11.5106,11.5312,11.5038,11.5038,112900.0
2009-11-23 10:15:00,16.82,16.82,16.81,16.81,36400.0,11.5106,11.5106,11.5038,11.5038,36400.0
2009-11-23 10:20:00,16.82,16.83,16.79,16.8,198200.0,11.5106,11.5175,11.4901,11.4969,198200.0
2009-11-23 10:25:00,16.8,16.81,16.79,16.81,37700.0,11.4969,11.5038,11.4901,11.5038,37700.0
2009-11-23 10:30:00,16.81,16.81,16.77,16.78,168700.0,11.5038,11.5038,11.4764,11.4833,168700.0
2009-11-23 10:35:00,16.78,16.79,16.76,16.77,128200.0,11.4833,11.4901,11.4696,11.4764,128200.0
2009-11-23 10:40:00,16.76,16.76,16.73,16.74,158800.0,11.4696,11.4696,11.449,11.4559,158800.0
2009-11-23 10:45:00,16.73,16.74,16.71,16.73,152400.0,11.449,11.4559,11.4353,11.449,152400.0
2009-11-23 10:50:00,16.73,16.73,16.68,16.68,100900.0,11.449,11.449,11.4148,11.4148,100900.0
2009-11-23 10:55:00,16.69,16.75,16.69,16.73,137500.0,11.4217,11.4627,11.4217,11.449,137500.0
2009-11-23 11:00:00,16.74,16.74,16.73,16.73,24500.0,11.4559,11.4559,11.449,11.449,24500.0
2009-11-23 11:05:00,16.73,16.75,16.73,16.74,47200.0,11.449,11.4627,11.449,11.4559,47200.0
2009-11-23 11:10:00,16.74,16.75,16.74,16.75,20100.0,11.4559,11.4627,11.4559,11.4627,20100.0
2009-11-23 11:15:00,16.74,16.75,16.73,16.74,114100.0,11.4559,11.4627,11.449,11.4559,114100.0
2009-11-23 11:20:00,16.75,16.75,16.73,16.74,67800.0,11.4627,11.4627,11.449,11.4559,67800.0
2009-11-23 11:25:00,16.75,16.75,16.74,16.74,146600.0,11.4627,11.4627,11.4559,11.4559,146600.0
2009-11-23 11:30:00,16.74,16.75,16.73,16.75,50000.0,11.4559,11.4627,11.449,11.4627,50000.0
2009-11-23 11:35:00,16.75,16.75,16.74,16.74,63100.0,11.4627,11.4627,11.4559,11.4559,63100.0
2009-11-23 11:40:00,16.75,16.75,16.73,16.75,63500.0,11.4627,11.4627,11.449,11.4627,63500.0
2009-11-23 11:45:00,16.75,16.75,16.74,16.74,31700.0,11.4627,11.4627,11.4559,11.4559,31700.0
2009-11-23 11:50:00,16.74,16.75,16.74,16.74,38300.0,11.4559,11.4627,11.4559,11.4559,38300.0
2009-11-23 11:55:00,16.74,16.75,16.68,16.68,59400.0,11.4559,11.4627,11.4148,11.4148,59400.0
2009-11-23 12:00:00,16.68,16.69,16.68,16.68,32600.0,11.4148,11.4217,11.4148,11.4148,32600.0
2009-11-23 12:05:00,16.68,16.69,16.67,16.67,43900.0,11.4148,11.4217,11.408,11.408,43900.0
2009-11-23 12:10:00,16.67,16.68,16.63,16.64,181900.0,11.408,11.4148,11.3806,11.3874,181900.0
2009-11-23 12:15:00,16.64,16.65,16.64,16.64,40100.0,11.3874,11.3943,11.3874,11.3874,40100.0
2009-11-23 12:20:00,16.64,16.64,16.61,16.62,68200.0,11.3874,11.3874,11.3669,11.3738,68200.0
2009-11-23 12:25:00,16.61,16.62,16.57,16.58,112700.0,11.3669,11.3738,11.3395,11.3464,112700.0
2009-11-23 12:30:00,16.57,16.58,16.56,16.57,103600.0,11.3395,11.3464,11.3327,11.3395,103600.0
2009-11-23 12:35:00,16.57,16.59,16.55,16.56,145800.0,11.3395,11.3532,11.3259,11.3327,145800.0
2009-11-23 12:40:00,16.55,16.57,16.54,16.54,101300.0,11.3259,11.3395,11.319,11.319,101300.0
2009-11-23 12:45:00,16.54,16.58,16.53,16.57,232500.0,11.319,11.3464,11.3122,11.3395,232500.0
2009-11-23 12:50:00,16.56,16.57,16.51,16.52,264400.0,11.3327,11.3395,11.2985,11.3053,264400.0
2009-11-23 12:55:00,16.52,16.52,16.49,16.51,274500.0,11.3053,11.3053,11.2848,11.2985,274500.0
2009-11-23 13:00:00,16.52,16.53,16.51,16.53,55700.0,11.3053,11.3122,11.2985,11.3122,55700.0
2009-11-23 13:05:00,16.52,16.53,16.52,16.52,29700.0,11.3053,11.3122,11.3053,11.3053,29700.0
2009-11-23 13:10:00,16.53,16.56,16.5,16.55,177400.0,11.3122,11.3327,11.2916,11.3259,177400.0
2009-11-23 13:15:00,16.56,16.58,16.54,16.58,70700.0,11.3327,11.3464,11.319,11.3464,70700.0
2009-11-23 13:20:00,16.57,16.58,16.53,16.53,136700.0,11.3395,11.3464,11.3122,11.3122,136700.0
2009-11-23 13:25:00,16.53,16.54,16.51,16.51,100200.0,11.3122,11.319,11.2985,11.2985,100200.0
2009-11-23 13:30:00,16.51,16.52,16.49,16.49,73700.0,11.2985,11.3053,11.2848,11.2848,73700.0
2009-11-23 13:35:00,16.5,16.52,16.49,16.52,76500.0,11.2916,11.3053,11.2848,11.3053,76500.0
2009-11-23 13:40:00,16.52,16.54,16.51,16.53,51800.0,11.3053,11.319,11.2985,11.3122,51800.0
2009-11-23 13:45:00,16.52,16.54,16.49,16.5,176700.0,11.3053,11.319,11.2848,11.2916,176700.0
2009-11-23 13:50:00,16.49,16.53,16.49,16.52,153000.0,11.2848,11.3122,11.2848,11.3053,153000.0
2009-11-23 13:55:00,16.52,16.53,16.49,16.51,222900.0,11.3053,11.3122,11.2848,11.2985,222900.0
2009-11-23 14:00:00,16.51,16.53,16.51,16.53,126000.0,11.2985,11.3122,11.2985,11.3122,126000.0
2009-11-23 14:05:00,16.53,16.53,16.51,16.51,118200.0,11.3122,11.3122,11.2985,11.2985,118200.0
2009-11-23 14:10:00,16.51,16.52,16.46,16.47,142100.0,11.2985,11.3053,11.2643,11.2711,142100.0
2009-11-23 14:15:00,16.48,16.49,16.45,16.47,128500.0,11.278,11.2848,11.2574,11.2711,128500.0
2009-11-23 14:20:00,16.47,16.48,16.46,16.47,36900.0,11.2711,11.278,11.2643,11.2711,36900.0
2009-11-23 14:25:00,16.48,16.5,16.47,16.5,74800.0,11.278,11.2916,11.2711,11.2916,74800.0
2009-11-23 14:30:00,16.5,16.55,16.49,16.55,192400.0,11.2916,11.3259,11.2848,11.3259,192400.0
2009-11-23 14:35:00,16.55,16.56,16.54,16.55,76800.0,11.3259,11.3327,11.319,11.3259,76800.0
2009-11-23 14:40:00,16.56,16.56,16.53,16.53,119500.0,11.3327,11.3327,11.3122,11.3122,119500.0
2009-11-23 14:45:00,16.54,16.55,16.53,16.54,62600.0,11.319,11.3259,11.3122,11.319,62600.0
2009-11-23 14:50:00,16.53,16.54,16.51,16.51,61200.0,11.3122,11.319,11.2985,11.2985,61200.0
2009-11-23 14:55:00,16.52,16.52,16.5,16.52,41100.0,11.3053,11.3053,11.2916,11.3053,41100.0
2009-11-23 15:00:00,16.51,16.52,16.51,16.51,36800.0,11.2985,11.3053,11.2985,11.2985,36800.0
2009-11-23 15:05:00,16.52,16.54,16.51,16.54,111600.0,11.3053,11.319,11.2985,11.319,111600.0
2009-11-23 15:10:00,16.52,16.53,16.5,16.52,110100.0,11.3053,11.3122,11.2916,11.3053,110100.0
2009-11-23 15:15:00,16.52,16.52,16.51,16.51,56700.0,11.3053,11.3053,11.2985,11.2985,56700.0
2009-11-23 15:20:00,16.52,16.52,16.48,16.48,180500.0,11.3053,11.3053,11.278,11.278,180500.0
2009-11-23 15:25:00,16.48,16.49,16.48,16.48,91300.0,11.278,11.2848,11.278,11.278,91300.0
2009-11-23 15:30:00,16.48,16.49,16.44,16.45,228900.0,11.278,11.2848,11.2506,11.2574,228900.0
2009-11-23 15:35:00,16.45,16.46,16.4,16.43,486700.0,11.2574,11.2643,11.2232,11.2437,486700.0
2009-11-23 15:40:00,16.43,16.46,16.43,16.46,215300.0,11.2437,11.2643,11.2437,11.2643,215300.0
2009-11-23 15:45:00,16.46,16.49,16.45,16.48,254200.0,11.2643,11.2848,11.2574,11.278,254200.0
2009-11-23 15:50:00,16.48,16.49,16.47,16.49,184000.0,11.278,11.2848,11.2711,11.2848,184000.0
2009-11-23 15:55:00,16.49,16.5,16.48,16.49,509100.0,11.2848,11.2916,11.278,11.2848,509100.0
2009-11-24 09:30:00,16.5,16.65,16.42,16.65,475500.0,11.2916,11.3943,11.2369,11.3943,475500.0
2009-11-24 09:35:00,16.64,16.66,16.57,16.58,378200.0,11.3874,11.4011,11.3395,11.3464,378200.0
2009-11-24 09:40:00,16.59,16.68,16.58,16.63,182600.0,11.3532,11.4148,11.3464,11.3806,182600.0
2009-11-24 09:45:00,16.62,16.62,16.57,16.57,265300.0,11.3738,11.3738,11.3395,11.3395,265300.0
2009-11-24 09:50:00,16.57,16.58,16.5,16.52,194300.0,11.3395,11.3464,11.2916,11.3053,194300.0
2009-11-24 09:55:00,16.52,16.57,16.5,16.57,211900.0,11.3053,11.3395,11.2916,11.3395,211900.0
2009-11-24 10:00:00,16.52,16.6,16.5,16.55,200500.0,11.3053,11.3601,11.2916,11.3259,200500.0
2009-11-24 10:05:00,16.55,16.57,16.5,16.54,145900.0,11.3259,11.3395,11.2916,11.319,145900.0
2009-11-24 10:10:00,16.54,16.55,16.5,16.54,180000.0,11.319,11.3259,11.2916,11.319,180000.0
2009-11-24 10:15:00,16.53,16.57,16.53,16.56,138200.0,11.3122,11.3395,11.3122,11.3327,138200.0
2009-11-24 10:20:00,16.55,16.58,16.54,16.55,89600.0,11.3259,11.3464,11.319,11.3259,89600.0
2009-11-24 10:25:00,16.56,16.58,16.55,16.58,67900.0,11.3327,11.3464,11.3259,11.3464,67900.0
2009-11-24 10:30:00,16.57,16.61,16.56,16.57,146800.0,11.3395,11.3669,11.3327,11.3395,146800.0
2009-11-24 10:35:00,16.58,16.61,16.57,16.59,133700.0,11.3464,11.3669,11.3395,11.3532,133700.0
2009-11-24 10:40:00,16.58,16.63,16.58,16.63,131800.0,11.3464,11.3806,11.3464,11.3806,131800.0
2009-11-24 10:45:00,16.62,16.66,16.62,16.63,116900.0,11.3738,11.4011,11.3738,11.3806,116900.0
2009-11-24 10:50:00,16.63,16.63,16.58,16.59,168500.0,11.3806,11.3806,11.3464,11.3532,168500.0
2009-11-24 10:55:00,16.59,16.6,16.55,16.56,89900.0,11.3532,11.3601,11.3259,11.3327,89900.0
2009-11-24 11:00:00,16.56,16.59,16.55,16.59,42700.0,11.3327,11.3532,11.3259,11.3532,42700.0
2009-11-24 11:05:00,16.59,16.6,16.57,16.59,91100.0,11.3532,11.3601,11.3395,11.3532,91100.0
2009-11-24 11:10:00,16.59,16.6,16.58,16.59,62300.0,11.3532,11.3601,11.3464,11.3532,62300.0
2009-11-24 11:15:00,16.59,16.6,16.54,16.55,163000.0,11.3532,11.3601,11.319,11.3259,163000.0
2009-11-24 11:20:00,16.54,16.55,16.49,16.5,187300.0,11.319,11.3259,11.2848,11.2916,187300.0
2009-11-24 11:25:00,16.49,16.5,16.46,16.49,57100.0,11.2848,11.2916,11.2643,11.2848,57100.0
2009-11-24 11:30:00,16.5,16.5,16.45,16.47,127900.0,11.2916,11.2916,11.2574,11.2711,127900.0
2009-11-24 11:35:00,16.47,16.49,16.45,16.47,115900.0,11.2711,11.2848,11.2574,11.2711,115900.0
2009-11-24 11:40:00,16.48,16.49,16.44,16.45,62000.0,11.278,11.2848,11.2506,11.2574,62000.0
2009-11-24 11:45:00,16.44,16.5,16.44,16.49,174800.0,11.2506,11.2916,11.2506,11.2848,174800.0
2009-11-24 11:50:00,16.48,16.51,16.48,16.5,72200.0,11.278,11.2985,11.278,11.2916,72200.0
2009-11-24 11:55:00,16.5,16.51,16.5,16.5,24400.0,11.2916,11.2985,11.2916,11.2916,24400.0
2009-11-24 12:00:00,16.51,16.51,16.49,16.49,60900.0,11.2985,11.2985,11.2848,11.2848,60900.0
2009-11-24 12:05:00,16.49,16.5,16.49,16.5,29900.0,11.2848,11.2916,11.2848,11.2916,29900.0
2009-11-24 12:10:00,16.49,16.5,16.48,16.49,49500.0,11.2848,11.2916,11.278,11.2848,49500.0
2009-11-24 12:15:00,16.49,16.52,16.49,16.52,60500.0,11.2848,11.3053,11.2848,11.3053,60500.0
2009-11-24 12:20:00,16.51,16.52,16.51,16.51,18700.0,11.2985,11.3053,11.2985,11.2985,18700.0
2009-11-24 12:25:00,16.51,16.52,16.5,16.5,36200.0,11.2985,11.3053,11.2916,11.2916,36200.0
2009-11-24 12:30:00,16.5,16.51,16.5,16.5,52600.0,11.2916,11.2985,11.2916,11.2916,52600.0
2009-11-24 12:35:00,16.5,16.51,16.48,16.5,138200.0,11.2916,11.2985,11.278,11.2916,138200.0
2009-11-24 12:40:00,16.5,16.5,16.46,16.49,111400.0,11.2916,11.2916,11.2643,11.2848,111400.0
2009-11-24 12:45:00,16.48,16.49,16.48,16.49,17100.0,11.278,11.2848,11.278,11.2848,17100.0
2009-11-24 12:50:00,16.48,16.49,16.48,16.48,32900.0,11.278,11.2848,11.278,11.278,32900.0
2009-11-24 12:55:00,16.48,16.49,16.46,16.47,28700.0,11.278,11.2848,11.2643,11.2711,28700.0
2009-11-24 13:00:00,16.46,16.5,16.46,16.49,109700.0,11.2643,11.2916,11.2643,11.2848,109700.0
2009-11-24 13:05:00,16.48,16.52,16.48,16.51,30900.0,11.278,11.3053,11.278,11.2985,30900.0
2009-11-24 13:10:00,16.52,16.52,16.5,16.51,39300.0,11.3053,11.3053,11.2916,11.2985,39300.0
2009-11-24 13:15:00,16.51,16.51,16.49,16.5,39100.0,11.2985,11.2985,11.2848,11.2916,39100.0
2009-11-24 13:20:00,16.49,16.5,16.49,16.5,9600.0,11.2848,11.2916,11.2848,11.2916,9600.0
2009-11-24 13:25:00,16.5,16.5,16.49,16.49,16300.0,11.2916,11.2916,11.2848,11.2848,16300.0
2009-11-24 13:30:00,16.49,16.5,16.48,16.48,26000.0,11.2848,11.2916,11.278,11.278,26000.0
2009-11-24 13:35:00,16.49,16.49,16.47,16.48,34100.0,11.2848,11.2848,11.2711,11.278,34100.0
2009-11-24 13:40:00,16.48,16.5,16.47,16.5,49300.0,11.278,11.2916,11.2711,11.2916,49300.0
2009-11-24 13:45:00,16.49,16.5,16.49,16.5,7900.0,11.2848,11.2916,11.2848,11.2916,7900.0
2009-11-24 13:50:00,16.5,16.5,16.49,16.5,28000.0,11.2916,11.2916,11.2848,11.2916,28000.0
2009-11-24 13:55:00,16.5,16.5,16.49,16.5,22500.0,11.2916,11.2916,11.2848,11.2916,22500.0
2009-11-24 14:00:00,16.5,16.51,16.48,16.48,81100.0,11.2916,11.2985,11.278,11.278,81100.0
2009-11-24 14:05:00,16.49,16.55,16.49,16.51,101600.0,11.2848,11.3259,11.2848,11.2985,101600.0
2009-11-24 14:10:00,16.52,16.53,16.5,16.51,50000.0,11.3053,11.3122,11.2916,11.2985,50000.0
2009-11-24 14:15:00,16.51,16.51,16.49,16.49,29300.0,11.2985,11.2985,11.2848,11.2848,29300.0
2009-11-24 14:20:00,16.5,16.5,16.49,16.5,41900.0,11.2916,11.2916,11.2848,11.2916,41900.0
2009-11-24 14:25:00,16.5,16.51,16.49,16.5,114600.0,11.2916,11.2985,11.2848,11.2916,114600.0
2009-11-24 14:30:00,16.5,16.5,16.48,16.49,35300.0,11.2916,11.2916,11.278,11.2848,35300.0
2009-11-24 14:35:00,16.5,16.52,16.49,16.52,81300.0,11.2916,11.3053,11.2848,11.3053,81300.0
2009-11-24 14:40:00,16.51,16.52,16.51,16.52,58700.0,11.2985,11.3053,11.2985,11.3053,58700.0
2009-11-24 14:45:00,16.52,16.54,16.51,16.54,63800.0,11.3053,11.319,11.2985,11.319,63800.0
2009-11-24 14:50:00,16.54,16.54,16.52,16.52,97100.0,11.319,11.319,11.3053,11.3053,97100.0
2009-11-24 14:55:00,16.52,16.53,16.5,16.51,78300.0,11.3053,11.3122,11.2916,11.2985,78300.0
2009-11-24 15:00:00,16.5,16.51,16.49,16.5,58200.0,11.2916,11.2985,11.2848,11.2916,58200.0
2009-11-24 15:05:00,16.49,16.5,16.49,16.5,47100.0,11.2848,11.2916,11.2848,11.2916,47100.0
2009-11-24 15:10:00,16.5,16.5,16.49,16.49,54700.0,11.2916,11.2916,11.2848,11.2848,54700.0
2009-11-24 15:15:00,16.5,16.5,16.48,16.49,63700.0,11.2916,11.2916,11.278,11.2848,63700.0
2009-11-24 15:20:00,16.49,16.49,16.46,16.48,90400.0,11.2848,11.2848,11.2643,11.278,90400.0
2009-11-24 15:25:00,16.48,16.51,16.48,16.49,198600.0,11.278,11.2985,11.278,11.2848,198600.0
2009-11-24 15:30:00,16.49,16.53,16.48,16.52,128500.0,11.2848,11.3122,11.278,11.3053,128500.0
2009-11-24 15:35:00,16.51,16.51,16.49,16.5,124100.0,11.2985,11.2985,11.2848,11.2916,124100.0
2009-11-24 15:40:00,16.5,16.52,16.49,16.51,148500.0,11.2916,11.3053,11.2848,11.2985,148500.0
2009-11-24 15:45:00,16.52,16.52,16.47,16.49,275500.0,11.3053,11.3053,11.2711,11.2848,275500.0
2009-11-24 15:50:00,16.5,16.51,16.49,16.51,111400.0,11.2916,11.2985,11.2848,11.2985,111400.0
2009-11-24 15:55:00,16.51,16.52,16.5,16.52,253200.0,11.2985,11.3053,11.2916,11.3053,253200.0
2009-11-25 09:30:00,16.55,16.68,16.55,16.63,312400.0,11.3259,11.4148,11.3259,11.3806,312400.0
2009-11-25 09:35:00,16.63,16.75,16.62,16.74,254600.0,11.3806,11.4627,11.3738,11.4559,254600.0
2009-11-25 09:40:00,16.73,16.74,16.67,16.69,131900.0,11.449,11.4559,11.408,11.4217,131900.0
2009-11-25 09:45:00,16.7,16.7,16.67,16.7,311000.0,11.4285,11.4285,11.408,11.4285,311000.0
2009-11-25 09:50:00,16.7,16.75,16.69,16.74,154400.0,11.4285,11.4627,11.4217,11.4559,154400.0
2009-11-25 09:55:00,16.75,16.79,16.71,16.76,463400.0,11.4627,11.4901,11.4353,11.4696,463400.0
2009-11-25 10:00:00,16.77,16.83,16.75,16.83,279400.0,11.4764,11.5175,11.4627,11.5175,279400.0
2009-11-25 10:05:00,16.82,16.86,16.82,16.83,378500.0,11.5106,11.538,11.5106,11.5175,378500.0
2009-11-25 10:10:00,16.83,16.85,16.81,16.84,130400.0,11.5175,11.5312,11.5038,11.5243,130400.0
2009-11-25 10:15:00,16.84,16.89,16.83,16.88,158900.0,11.5243,11.5585,11.5175,11.5517,158900.0
2009-11-25 10:20:00,16.88,16.9,16.85,16.86,234100.0,11.5517,11.5654,11.5312,11.538,234100.0
2009-11-25 10:25:00,16.86,16.87,16.81,16.87,184200.0,11.538,11.5448,11.5038,11.5448,184200.0
2009-11-25 10:30:00,16.87,16.88,16.84,16.85,226100.0,11.5448,11.5517,11.5243,11.5312,226100.0
2009-11-25 10:35:00,16.85,16.86,16.85,16.86,51600.0,11.5312,11.538,11.5312,11.538,51600.0
2009-11-25 10:40:00,16.85,16.86,16.84,16.86,73900.0,11.5312,11.538,11.5243,11.538,73900.0
2009-11-25 10:45:00,16.85,16.88,16.85,16.87,69700.0,11.5312,11.5517,11.5312,11.5448,69700.0
2009-11-25 10:50:00,16.88,16.88,16.86,16.86,37500.0,11.5517,11.5517,11.538,11.538,37500.0
2009-11-25 10:55:00,16.86,16.86,16.85,16.85,28600.0,11.538,11.538,11.5312,11.5312,28600.0
2009-11-25 11:00:00,16.85,16.9,16.85,16.89,205500.0,11.5312,11.5654,11.5312,11.5585,205500.0
2009-11-25 11:05:00,16.88,16.91,16.88,16.91,108900.0,11.5517,11.5722,11.5517,11.5722,108900.0
2009-11-25 11:10:00,16.91,16.96,16.9,16.95,224900.0,11.5722,11.6064,11.5654,11.5996,224900.0
2009-11-25 11:15:00,16.95,16.96,16.93,16.94,78500.0,11.5996,11.6064,11.5859,11.5927,78500.0
2009-11-25 11:20:00,16.95,16.95,16.92,16.95,121800.0,11.5996,11.5996,11.5791,11.5996,121800.0
2009-11-25 11:25:00,16.95,16.95,16.92,16.93,77900.0,11.5996,11.5996,11.5791,11.5859,77900.0
2009-11-25 11:30:00,16.94,16.95,16.92,16.93,110200.0,11.5927,11.5996,11.5791,11.5859,110200.0
2009-11-25 11:35:00,16.93,16.94,16.91,16.92,122200.0,11.5859,11.5927,11.5722,11.5791,122200.0
2009-11-25 11:40:00,16.92,16.93,16.91,16.93,40900.0,11.5791,11.5859,11.5722,11.5859,40900.0
2009-11-25 11:45:00,16.93,16.93,16.9,16.91,32200.0,11.5859,11.5859,11.5654,11.5722,32200.0
2009-11-25 11:50:00,16.9,16.91,16.89,16.89,103500.0,11.5654,11.5722,11.5585,11.5585,103500.0
2009-11-25 11:55:00,16.89,16.9,16.88,16.9,49800.0,11.5585,11.5654,11.5517,11.5654,49800.0
2009-11-25 12:00:00,16.9,16.91,16.87,16.88,133100.0,11.5654,11.5722,11.5448,11.5517,133100.0
2009-11-25 12:05:00,16.87,16.88,16.86,16.86,38300.0,11.5448,11.5517,11.538,11.538,38300.0
2009-11-25 12:10:00,16.87,16.89,16.86,16.89,119400.0,11.5448,11.5585,11.538,11.5585,119400.0
2009-11-25 12:15:00,16.89,16.91,16.89,16.91,60800.0,11.5585,11.5722,11.5585,11.5722,60800.0
2009-11-25 12:20:00,16.91,16.91,16.9,16.91,150400.0,11.5722,11.5722,11.5654,11.5722,150400.0
2009-11-25 12:25:00,16.91,16.91,16.89,16.91,76500.0,11.5722,11.5722,11.5585,11.5722,76500.0
2009-11-25 12:30:00,16.9,16.91,16.9,16.91,40900.0,11.5654,11.5722,11.5654,11.5722,40900.0
2009-11-25 12:35:00,16.9,16.91,16.89,16.89,56900.0,11.5654,11.5722,11.5585,11.5585,56900.0
2009-11-25 12:40:00,16.89,16.9,16.89,16.9,72600.0,11.5585,11.5654,11.5585,11.5654,72600.0
2009-11-25 12:45:00,16.9,16.91,16.89,16.91,99600.0,11.5654,11.5722,11.5585,11.5722,99600.0
2009-11-25 12:50:00,16.9,16.92,16.89,16.92,83400.0,11.5654,11.5791,11.5585,11.5791,83400.0
2009-11-25 12:55:00,16.92,16.92,16.91,16.92,25100.0,11.5791,11.5791,11.5722,11.5791,25100.0
2009-11-25 13:00:00,16.92,16.93,16.91,16.93,46000.0,11.5791,11.5859,11.5722,11.5859,46000.0
2009-11-25 13:05:00,16.92,16.94,16.92,16.94,137400.0,11.5791,11.5927,11.5791,11.5927,137400.0
2009-11-25 13:10:00,16.94,16.96,16.93,16.95,156000.0,11.5927,11.6064,11.5859,11.5996,156000.0
2009-11-25 13:15:00,16.95,16.96,16.95,16.96,12900.0,11.5996,11.6064,11.5996,11.6064,12900.0
2009-11-25 13:20:00,16.96,16.96,16.95,16.95,26000.0,11.6064,11.6064,11.5996,11.5996,26000.0
2009-11-25 13:25:00,16.96,16.96,16.95,16.96,13200.0,11.6064,11.6064,11.5996,11.6064,13200.0
2009-11-25 13:30:00,16.95,16.96,16.91,16.91,145600.0,11.5996,11.6064,11.5722,11.5722,145600.0
2009-11-25 13:35:00,16.92,16.92,16.91,16.91,39900.0,11.5791,11.5791,11.5722,11.5722,39900.0
2009-11-25 13:40:00,16.92,16.92,16.9,16.9,64700.0,11.5791,11.5791,11.5654,11.5654,64700.0
2009-11-25 13:45:00,16.9,16.91,16.88,16.88,105700.0,11.5654,11.5722,11.5517,11.5517,105700.0
2009-11-25 13:50:00,16.88,16.89,16.87,16.87,41000.0,11.5517,11.5585,11.5448,11.5448,41000.0
2009-11-25 13:55:00,16.87,16.88,16.86,16.86,38900.0,11.5448,11.5517,11.538,11.538,38900.0
2009-11-25 14:00:00,16.86,16.87,16.84,16.85,71400.0,11.538,11.5448,11.5243,11.5312,71400.0
2009-11-25 14:05:00,16.85,16.85,16.84,16.85,20600.0,11.5312,11.5312,11.5243,11.5312,20600.0
2009-11-25 14:10:00,16.85,16.85,16.81,16.83,119200.0,11.5312,11.5312,11.5038,11.5175,119200.0
2009-11-25 14:15:00,16.83,16.84,16.83,16.84,51500.0,11.5175,11.5243,11.5175,11.5243,51500.0
2009-11-25 14:20:00,16.83,16.87,16.83,16.86,104500.0,11.5175,11.5448,11.5175,11.538,104500.0
2009-11-25 14:25:00,16.87,16.88,16.86,16.86,84700.0,11.5448,11.5517,11.538,11.538,84700.0
2009-11-25 14:30:00,16.87,16.87,16.86,16.86,37700.0,11.5448,11.5448,11.538,11.538,37700.0
2009-11-25 14:35:00,16.86,16.87,16.84,16.84,25800.0,11.538,11.5448,11.5243,11.5243,25800.0
2009-11-25 14:40:00,16.84,16.85,16.84,16.84,18900.0,11.5243,11.5312,11.5243,11.5243,18900.0
2009-11-25 14:45:00,16.84,16.89,16.84,16.87,165000.0,11.5243,11.5585,11.5243,11.5448,165000.0
2009-11-25 14:50:00,16.87,16.88,16.87,16.87,31700.0,11.5448,11.5517,11.5448,11.5448,31700.0
2009-11-25 14:55:00,16.87,16.88,16.86,16.87,77200.0,11.5448,11.5517,11.538,11.5448,77200.0
2009-11-25 15:00:00,16.86,16.87,16.86,16.87,32700.0,11.538,11.5448,11.538,11.5448,32700.0
2009-11-25 15:05:00,16.86,16.87,16.86,16.86,28100.0,11.538,11.5448,11.538,11.538,28100.0
2009-11-25 15:10:00,16.86,16.87,16.86,16.86,25600.0,11.538,11.5448,11.538,11.538,25600.0
2009-11-25 15:15:00,16.86,16.87,16.86,16.86,24900.0,11.538,11.5448,11.538,11.538,24900.0
2009-11-25 15:20:00,16.86,16.87,16.86,16.87,38200.0,11.538,11.5448,11.538,11.5448,38200.0
2009-11-25 15:25:00,16.87,16.88,16.84,16.84,151300.0,11.5448,11.5517,11.5243,11.5243,151300.0
2009-11-25 15:30:00,16.84,16.88,16.83,16.86,167400.0,11.5243,11.5517,11.5175,11.538,167400.0
2009-11-25 15:35:00,16.87,16.87,16.83,16.84,57900.0,11.5448,11.5448,11.5175,11.5243,57900.0
2009-11-25 15:40:00,16.83,16.85,16.83,16.85,178700.0,11.5175,11.5312,11.5175,11.5312,178700.0
2009-11-25 15:45:00,16.85,16.85,16.84,16.84,90000.0,11.5312,11.5312,11.5243,11.5243,90000.0
2009-11-25 15:50:00,16.85,16.85,16.84,16.84,144800.0,11.5312,11.5312,11.5243,11.5243,144800.0
2009-11-25 15:55:00,16.84,16.85,16.83,16.84,380300.0,11.5243,11.5312,11.5175,11.5243,380300.0
2009-11-27 09:30:00,16.4,16.45,16.25,16.39,302500.0,11.2232,11.2574,11.1206,11.2164,302500.0
2009-11-27 09:35:00,16.39,16.4,16.33,16.4,191900.0,11.2164,11.2232,11.1753,11.2232,191900.0
2009-11-27 09:40:00,16.4,16.5,16.38,16.44,164200.0,11.2232,11.2916,11.2095,11.2506,164200.0
2009-11-27 09:45:00,16.43,16.46,16.39,16.45,156900.0,11.2437,11.2643,11.2164,11.2574,156900.0
2009-11-27 09:50:00,16.45,16.49,16.42,16.43,333900.0,11.2574,11.2848,11.2369,11.2437,333900.0
2009-11-27 09:55:00,16.43,16.47,16.42,16.46,105900.0,11.2437,11.2711,11.2369,11.2643,105900.0
2009-11-27 10:00:00,16.45,16.5,16.45,16.47,106000.0,11.2574,11.2916,11.2574,11.2711,106000.0
2009-11-27 10:05:00,16.46,16.48,16.45,16.47,110000.0,11.2643,11.278,11.2574,11.2711,110000.0
2009-11-27 10:10:00,16.47,16.49,16.46,16.47,83500.0,11.2711,11.2848,11.2643,11.2711,83500.0
2009-11-27 10:15:00,16.48,16.53,16.47,16.52,81300.0,11.278,11.3122,11.2711,11.3053,81300.0
2009-11-27 10:20:00,16.52,16.54,16.51,16.53,99900.0,11.3053,11.319,11.2985,11.3122,99900.0
2009-11-27 10:25:00,16.53,16.55,16.51,16.52,74300.0,11.3122,11.3259,11.2985,11.3053,74300.0
2009-11-27 10:30:00,16.51,16.55,16.5,16.55,107600.0,11.2985,11.3259,11.2916,11.3259,107600.0
2009-11-27 10:35:00,16.54,16.55,16.51,16.53,106400.0,11.319,11.3259,11.2985,11.3122,106400.0
2009-11-27 10:40:00,16.53,16.59,16.52,16.59,73700.0,11.3122,11.3532,11.3053,11.3532,73700.0
2009-11-27 10:45:00,16.58,16.6,16.58,16.6,96700.0,11.3464,11.3601,11.3464,11.3601,96700.0
2009-11-27 10:50:00,16.59,16.67,16.59,16.65,194200.0,11.3532,11.408,11.3532,11.3943,194200.0
2009-11-27 10:55:00,16.64,16.66,16.6,16.61,64800.0,11.3874,11.4011,11.3601,11.3669,64800.0
2009-11-27 11:00:00,16.61,16.68,16.6,16.64,63800.0,11.3669,11.4148,11.3601,11.3874,63800.0
2009-11-27 11:05:00,16.63,16.68,16.63,16.68,63600.0,11.3806,11.4148,11.3806,11.4148,63600.0
2009-11-27 11:10:00,16.67,16.68,16.62,16.62,70900.0,11.408,11.4148,11.3738,11.3738,70900.0
2009-11-27 11:15:00,16.62,16.62,16.59,16.6,92600.0,11.3738,11.3738,11.3532,11.3601,92600.0
2009-11-27 11:20:00,16.6,16.61,16.58,16.61,105600.0,11.3601,11.3669,11.3464,11.3669,105600.0
2009-11-27 11:25:00,16.61,16.63,16.59,16.6,55600.0,11.3669,11.3806,11.3532,11.3601,55600.0
2009-11-27 11:30:00,16.6,16.61,16.57,16.6,94900.0,11.3601,11.3669,11.3395,11.3601,94900.0
2009-11-27 11:35:00,16.61,16.64,16.6,16.6,102700.0,11.3669,11.3874,11.3601,11.3601,102700.0
2009-11-27 11:40:00,16.61,16.63,16.58,16.59,44500.0,11.3669,11.3806,11.3464,11.3532,44500.0
2009-11-27 11:45:00,16.59,16.6,16.56,16.56,19700.0,11.3532,11.3601,11.3327,11.3327,19700.0
2009-11-27 11:50:00,16.56,16.58,16.56,16.58,29300.0,11.3327,11.3464,11.3327,11.3464,29300.0
2009-11-27 11:55:00,16.57,16.58,16.55,16.55,20100.0,11.3395,11.3464,11.3259,11.3259,20100.0
2009-11-27 12:00:00,16.56,16.57,16.53,16.53,46200.0,11.3327,11.3395,11.3122,11.3122,46200.0
2009-11-27 12:05:00,16.53,16.54,16.52,16.53,45500.0,11.3122,11.319,11.3053,11.3122,45500.0
2009-11-27 12:10:00,16.53,16.55,16.53,16.54,25100.0,11.3122,11.3259,11.3122,11.319,25100.0
2009-11-27 12:15:00,16.55,16.55,16.53,16.55,78100.0,11.3259,11.3259,11.3122,11.3259,78100.0
2009-11-27 12:20:00,16.55,16.56,16.52,16.53,69700.0,11.3259,11.3327,11.3053,11.3122,69700.0
2009-11-27 12:25:00,16.53,16.55,16.52,16.55,45900.0,11.3122,11.3259,11.3053,11.3259,45900.0
2009-11-27 12:30:00,16.54,16.6,16.54,16.59,196000.0,11.319,11.3601,11.319,11.3532,196000.0
2009-11-27 12:35:00,16.59,16.61,16.57,16.6,103200.0,11.3532,11.3669,11.3395,11.3601,103200.0
2009-11-27 12:40:00,16.61,16.66,16.6,16.65,242200.0,11.3669,11.4011,11.3601,11.3943,242200.0
2009-11-27 12:45:00,16.66,16.7,16.65,16.69,162100.0,11.4011,11.4285,11.3943,11.4217,162100.0
2009-11-27 12:50:00,16.7,16.7,16.66,16.7,454100.0,11.4285,11.4285,11.4011,11.4285,454100.0
2009-11-27 12:55:00,16.7,16.7,16.58,16.6,334100.0,11.4285,11.4285,11.3464,11.3601,334100.0
2009-11-30 09:30:00,16.66,16.66,16.38,16.42,566800.0,11.4011,11.4011,11.2095,11.2369,566800.0
2009-11-30 09:35:00,16.43,16.53,16.42,16.5,337600.0,11.2437,11.3122,11.2369,11.2916,337600.0
2009-11-30 09:40:00,16.49,16.53,16.41,16.53,182000.0,11.2848,11.3122,11.23,11.3122,182000.0
2009-11-30 09:45:00,16.53,16.53,16.48,16.5,247900.0,11.3122,11.3122,11.278,11.2916,247900.0
2009-11-30 09:50:00,16.49,16.5,16.45,16.46,212700.0,11.2848,11.2916,11.2574,11.2643,212700.0
2009-11-30 09:55:00,16.47,16.48,16.45,16.47,85500.0,11.2711,11.278,11.2574,11.2711,85500.0
2009-11-30 10:00:00,16.47,16.5,16.46,16.49,189300.0,11.2711,11.2916,11.2643,11.2848,189300.0
2009-11-30 10:05:00,16.5,16.58,16.49,16.57,200700.0,11.2916,11.3464,11.2848,11.3395,200700.0
2009-11-30 10:10:00,16.58,16.6,16.57,16.57,81000.0,11.3464,11.3601,11.3395,11.3395,81000.0
2009-11-30 10:15:00,16.57,16.59,16.55,16.58,129700.0,11.3395,11.3532,11.3259,11.3464,129700.0
2009-11-30 10:20:00,16.58,16.59,16.56,16.58,84500.0,11.3464,11.3532,11.3327,11.3464,84500.0
2009-11-30 10:25:00,16.58,16.63,16.57,16.63,65800.0,11.3464,11.3806,11.3395,11.3806,65800.0
2009-11-30 10:30:00,16.63,16.65,16.6,16.6,182400.0,11.3806,11.3943,11.3601,11.3601,182400.0
2009-11-30 10:35:00,16.6,16.61,16.57,16.57,49000.0,11.3601,11.3669,11.3395,11.3395,49000.0
2009-11-30 10:40:00,16.56,16.59,16.56,16.56,43300.0,11.3327,11.3532,11.3327,11.3327,43300.0
2009-11-30 10:45:00,16.56,16.57,16.53,16.56,89200.0,11.3327,11.3395,11.3122,11.3327,89200.0
2009-11-30 10:50:00,16.55,16.56,16.54,16.54,30000.0,11.3259,11.3327,11.319,11.319,30000.0
2009-11-30 10:55:00,16.54,16.56,16.53,16.55,126200.0,11.319,11.3327,11.3122,11.3259,126200.0
2009-11-30 11:00:00,16.56,16.56,16.48,16.51,112000.0,11.3327,11.3327,11.278,11.2985,112000.0
2009-11-30 11:05:00,16.5,16.52,16.49,16.51,133900.0,11.2916,11.3053,11.2848,11.2985,133900.0
2009-11-30 11:10:00,16.51,16.52,16.5,16.5,88900.0,11.2985,11.3053,11.2916,11.2916,88900.0
2009-11-30 11:15:00,16.5,16.51,16.47,16.47,88500.0,11.2916,11.2985,11.2711,11.2711,88500.0
2009-11-30 11:20:00,16.47,16.48,16.46,16.46,32600.0,11.2711,11.278,11.2643,11.2643,32600.0
2009-11-30 11:25:00,16.46,16.47,16.42,16.43,75200.0,11.2643,11.2711,11.2369,11.2437,75200.0
2009-11-30 11:30:00,16.43,16.43,16.39,16.39,78900.0,11.2437,11.2437,11.2164,11.2164,78900.0
2009-11-30 11:35:00,16.39,16.44,16.38,16.42,161700.0,11.2164,11.2506,11.2095,11.2369,161700.0
2009-11-30 11:40:00,16.42,16.43,16.4,16.42,35000.0,11.2369,11.2437,11.2232,11.2369,35000.0
2009-11-30 11:45:00,16.42,16.43,16.39,16.39,57800.0,11.2369,11.2437,11.2164,11.2164,57800.0
2009-11-30 11:50:00,16.38,16.39,16.35,16.38,108400.0,11.2095,11.2164,11.189,11.2095,108400.0
2009-11-30 11:55:00,16.37,16.4,16.36,16.4,68700.0,11.2027,11.2232,11.1958,11.2232,68700.0
2009-11-30 12:00:00,16.4,16.45,16.39,16.45,133500.0,11.2232,11.2574,11.2164,11.2574,133500.0
2009-11-30 12:05:00,16.45,16.48,16.45,16.47,227900.0,11.2574,11.278,11.2574,11.2711,227900.0
2009-11-30 12:10:00,16.47,16.48,16.45,16.46,48700.0,11.2711,11.278,11.2574,11.2643,48700.0
2009-11-30 12:15:00,16.47,16.52,16.47,16.5,126800.0,11.2711,11.3053,11.2711,11.2916,126800.0
2009-11-30 12:20:00,16.51,16.52,16.5,16.5,55600.0,11.2985,11.3053,11.2916,11.2916,55600.0
2009-11-30 12:25:00,16.5,16.51,16.5,16.5,45000.0,11.2916,11.2985,11.2916,11.2916,45000.0
2009-11-30 12:30:00,16.5,16.51,16.48,16.49,185800.0,11.2916,11.2985,11.278,11.2848,185800.0
2009-11-30 12:35:00,16.49,16.5,16.48,16.49,72800.0,11.2848,11.2916,11.278,11.2848,72800.0
2009-11-30 12:40:00,16.49,16.51,16.47,16.5,78900.0,11.2848,11.2985,11.2711,11.2916,78900.0
2009-11-30 12:45:00,16.5,16.51,16.49,16.5,233900.0,11.2916,11.2985,11.2848,11.2916,233900.0
2009-11-30 12:50:00,16.5,16.53,16.49,16.49,69500.0,11.2916,11.3122,11.2848,11.2848,69500.0
2009-11-30 12:55:00,16.49,16.49,16.47,16.48,82600.0,11.2848,11.2848,11.2711,11.278,82600.0
2009-11-30 13:00:00,16.48,16.49,16.46,16.47,59100.0,11.278,11.2848,11.2643,11.2711,59100.0
2009-11-30 13:05:00,16.48,16.48,16.45,16.45,56200.0,11.278,11.278,11.2574,11.2574,56200.0
2009-11-30 13:10:00,16.45,16.47,16.45,16.47,19900.0,11.2574,11.2711,11.2574,11.2711,19900.0
2009-11-30 13:15:00,16.46,16.5,16.46,16.49,170100.0,11.2643,11.2916,11.2643,11.2848,170100.0
2009-11-30 13:20:00,16.49,16.51,16.48,16.49,131900.0,11.2848,11.2985,11.278,11.2848,131900.0
2009-11-30 13:25:00,16.49,16.49,16.48,16.49,10300.0,11.2848,11.2848,11.278,11.2848,10300.0
2009-11-30 13:30:00,16.49,16.5,16.48,16.49,67700.0,11.2848,11.2916,11.278,11.2848,67700.0
2009-11-30 13:35:00,16.49,16.53,16.49,16.5,126500.0,11.2848,11.3122,11.2848,11.2916,126500.0
2009-11-30 13:40:00,16.5,16.52,16.49,16.51,82800.0,11.2916,11.3053,11.2848,11.2985,82800.0
2009-11-30 13:45:00,16.5,16.53,16.5,16.52,35700.0,11.2916,11.3122,11.2916,11.3053,35700.0
2009-11-30 13:50:00,16.51,16.55,16.51,16.52,64400.0,11.2985,11.3259,11.2985,11.3053,64400.0
2009-11-30 13:55:00,16.53,16.62,16.53,16.6,556200.0,11.3122,11.3738,11.3122,11.3601,556200.0
2009-11-30 14:00:00,16.6,16.61,16.57,16.58,49800.0,11.3601,11.3669,11.3395,11.3464,49800.0
2009-11-30 14:05:00,16.57,16.59,16.55,16.58,149400.0,11.3395,11.3532,11.3259,11.3464,149400.0
2009-11-30 14:10:00,16.58,16.58,16.56,16.58,81900.0,11.3464,11.3464,11.3327,11.3464,81900.0
2009-11-30 14:15:00,16.58,16.62,16.57,16.6,109800.0,11.3464,11.3738,11.3395,11.3601,109800.0
2009-11-30 14:20:00,16.61,16.61,16.59,16.6,137500.0,11.3669,11.3669,11.3532,11.3601,137500.0
2009-11-30 14:25:00,16.6,16.6,16.57,16.57,34900.0,11.3601,11.3601,11.3395,11.3395,34900.0
2009-11-30 14:30:00,16.57,16.58,16.56,16.56,25900.0,11.3395,11.3464,11.3327,11.3327,25900.0
2009-11-30 14:35:00,16.57,16.57,16.55,16.55,18900.0,11.3395,11.3395,11.3259,11.3259,18900.0
2009-11-30 14:40:00,16.56,16.59,16.55,16.58,96000.0,11.3327,11.3532,11.3259,11.3464,96000.0
2009-11-30 14:45:00,16.59,16.6,16.58,16.59,127200.0,11.3532,11.3601,11.3464,11.3532,127200.0
2009-11-30 14:50:00,16.59,16.61,16.58,16.58,230900.0,11.3532,11.3669,11.3464,11.3464,230900.0
2009-11-30 14:55:00,16.58,16.6,16.57,16.59,112200.0,11.3464,11.3601,11.3395,11.3532,112200.0
2009-11-30 15:00:00,16.59,16.6,16.57,16.57,52100.0,11.3532,11.3601,11.3395,11.3395,52100.0
2009-11-30 15:05:00,16.58,16.61,16.57,16.6,72000.0,11.3464,11.3669,11.3395,11.3601,72000.0
2009-11-30 15:10:00,16.61,16.61,16.58,16.6,142100.0,11.3669,11.3669,11.3464,11.3601,142100.0
2009-11-30 15:15:00,16.6,16.71,16.6,16.68,517000.0,11.3601,11.4353,11.3601,11.4148,517000.0
2009-11-30 15:20:00,16.69,16.71,16.67,16.69,270800.0,11.4217,11.4353,11.408,11.4217,270800.0
2009-11-30 15:25:00,16.69,16.72,16.67,16.71,139900.0,11.4217,11.4422,11.408,11.4353,139900.0
2009-11-30 15:30:00,16.71,16.72,16.69,16.69,70100.0,11.4353,11.4422,11.4217,11.4217,70100.0
2009-11-30 15:35:00,16.69,16.7,16.68,16.68,107600.0,11.4217,11.4285,11.4148,11.4148,107600.0
2009-11-30 15:40:00,16.68,16.69,16.66,16.67,78500.0,11.4148,11.4217,11.4011,11.408,78500.0
2009-11-30 15:45:00,16.67,16.67,16.65,16.65,120000.0,11.408,11.408,11.3943,11.3943,120000.0
2009-11-30 15:50:00,16.65,16.69,16.65,16.68,197000.0,11.3943,11.4217,11.3943,11.4148,197000.0
2009-11-30 15:55:00,16.68,16.69,16.68,16.68,329400.0,11.4148,11.4217,11.4148,11.4148,329400.0
2009-12-01 09:30:00,16.7,16.87,16.7,16.86,296700.0,11.4285,11.5448,11.4285,11.538,296700.0
2009-12-01 09:35:00,16.86,16.95,16.86,16.94,102000.0,11.538,11.5996,11.538,11.5927,102000.0
2009-12-01 09:40:00,16.95,16.98,16.94,16.94,140100.0,11.5996,11.6201,11.5927,11.5927,140100.0
2009-12-01 09:45:00,16.94,17.03,16.93,17.0,338200.0,11.5927,11.6543,11.5859,11.6338,338200.0
2009-12-01 09:50:00,16.99,17.04,16.99,17.01,149000.0,11.627,11.6612,11.627,11.6407,149000.0
2009-12-01 09:55:00,17.0,17.05,17.0,17.05,241300.0,11.6338,11.668,11.6338,11.668,241300.0
2009-12-01 10:00:00,17.04,17.08,17.01,17.07,310400.0,11.6612,11.6886,11.6407,11.6817,310400.0
2009-12-01 10:05:00,17.07,17.07,16.98,16.99,309800.0,11.6817,11.6817,11.6201,11.627,309800.0
2009-12-01 10:10:00,16.98,17.0,16.93,16.99,147900.0,11.6201,11.6338,11.5859,11.627,147900.0
2009-12-01 10:15:00,17.0,17.0,16.96,16.97,112500.0,11.6338,11.6338,11.6064,11.6133,112500.0
2009-12-01 10:20:00,16.97,17.02,16.93,17.0,256300.0,11.6133,11.6475,11.5859,11.6338,256300.0
2009-12-01 10:25:00,17.0,17.04,17.0,17.01,202000.0,11.6338,11.6612,11.6338,11.6407,202000.0
2009-12-01 10:30:00,17.01,17.06,17.0,17.04,249400.0,11.6407,11.6749,11.6338,11.6612,249400.0
2009-12-01 10:35:00,17.04,17.06,17.03,17.03,204700.0,11.6612,11.6749,11.6543,11.6543,204700.0
2009-12-01 10:40:00,17.03,17.05,17.03,17.04,108500.0,11.6543,11.668,11.6543,11.6612,108500.0
2009-12-01 10:45:00,17.05,17.08,17.01,17.07,206700.0,11.668,11.6886,11.6407,11.6817,206700.0
2009-12-01 10:50:00,17.07,17.08,17.0,17.01,95300.0,11.6817,11.6886,11.6338,11.6407,95300.0
2009-12-01 10:55:00,17.01,17.04,17.0,17.02,240500.0,11.6407,11.6612,11.6338,11.6475,240500.0
2009-12-01 11:00:00,17.03,17.05,17.02,17.04,129900.0,11.6543,11.668,11.6475,11.6612,129900.0
2009-12-01 11:05:00,17.04,17.05,17.02,17.05,107500.0,11.6612,11.668,11.6475,11.668,107500.0
2009-12-01 11:10:00,17.04,17.07,17.04,17.07,150000.0,11.6612,11.6817,11.6612,11.6817,150000.0
2009-12-01 11:15:00,17.06,17.07,17.06,17.06,37200.0,11.6749,11.6817,11.6749,11.6749,37200.0
2009-12-01 11:20:00,17.07,17.13,17.06,17.12,208600.0,11.6817,11.7228,11.6749,11.7159,208600.0
2009-12-01 11:25:00,17.11,17.2,17.11,17.17,370300.0,11.7091,11.7707,11.7091,11.7501,370300.0
2009-12-01 11:30:00,17.17,17.19,17.16,17.18,313400.0,11.7501,11.7638,11.7433,11.757,313400.0
2009-12-01 11:35:00,17.18,17.21,17.17,17.2,290400.0,11.757,11.7775,11.7501,11.7707,290400.0
2009-12-01 11:40:00,17.2,17.24,17.2,17.22,295900.0,11.7707,11.7981,11.7707,11.7844,295900.0
2009-12-01 11:45:00,17.21,17.28,17.21,17.24,560400.0,11.7775,11.8254,11.7775,11.7981,560400.0
2009-12-01 11:50:00,17.24,17.26,17.22,17.22,109600.0,11.7981,11.8117,11.7844,11.7844,109600.0
2009-12-01 11:55:00,17.22,17.23,17.2,17.21,85600.0,11.7844,11.7912,11.7707,11.7775,85600.0
2009-12-01 12:00:00,17.21,17.25,17.2,17.24,169800.0,11.7775,11.8049,11.7707,11.7981,169800.0
2009-12-01 12:05:00,17.23,17.28,17.22,17.22,106000.0,11.7912,11.8254,11.7844,11.7844,106000.0
2009-12-01 12:10:00,17.22,17.24,17.22,17.22,55000.0,11.7844,11.7981,11.7844,11.7844,55000.0
2009-12-01 12:15:00,17.23,17.26,17.23,17.26,94400.0,11.7912,11.8117,11.7912,11.8117,94400.0
2009-12-01 12:20:00,17.26,17.27,17.23,17.24,77100.0,11.8117,11.8186,11.7912,11.7981,77100.0
2009-12-01 12:25:00,17.24,17.24,17.21,17.21,77600.0,11.7981,11.7981,11.7775,11.7775,77600.0
2009-12-01 12:30:00,17.21,17.23,17.21,17.21,40700.0,11.7775,11.7912,11.7775,11.7775,40700.0
2009-12-01 12:35:00,17.21,17.22,17.2,17.2,111700.0,11.7775,11.7844,11.7707,11.7707,111700.0
2009-12-01 12:40:00,17.2,17.21,17.17,17.18,80800.0,11.7707,11.7775,11.7501,11.757,80800.0
2009-12-01 12:45:00,17.18,17.19,17.17,17.18,17100.0,11.757,11.7638,11.7501,11.757,17100.0
2009-12-01 12:50:00,17.18,17.2,17.17,17.19,60800.0,11.757,11.7707,11.7501,11.7638,60800.0
2009-12-01 12:55:00,17.19,17.2,17.18,17.19,62400.0,11.7638,11.7707,11.757,11.7638,62400.0
2009-12-01 13:00:00,17.2,17.2,17.19,17.19,29500.0,11.7707,11.7707,11.7638,11.7638,29500.0
2009-12-01 13:05:00,17.19,17.2,17.19,17.19,23400.0,11.7638,11.7707,11.7638,11.7638,23400.0
2009-12-01 13:10:00,17.19,17.23,17.19,17.23,133900.0,11.7638,11.7912,11.7638,11.7912,133900.0
2009-12-01 13:15:00,17.23,17.24,17.22,17.24,82100.0,11.7912,11.7981,11.7844,11.7981,82100.0
2009-12-01 13:20:00,17.24,17.26,17.23,17.25,108600.0,11.7981,11.8117,11.7912,11.8049,108600.0
2009-12-01 13:25:00,17.26,17.28,17.25,17.26,134200.0,11.8117,11.8254,11.8049,11.8117,134200.0
2009-12-01 13:30:00,17.26,17.29,17.26,17.29,63100.0,11.8117,11.8323,11.8117,11.8323,63100.0
2009-12-01 13:35:00,17.29,17.29,17.27,17.27,34300.0,11.8323,11.8323,11.8186,11.8186,34300.0
2009-12-01 13:40:00,17.27,17.28,17.24,17.24,127800.0,11.8186,11.8254,11.7981,11.7981,127800.0
2009-12-01 13:45:00,17.25,17.25,17.23,17.23,76000.0,11.8049,11.8049,11.7912,11.7912,76000.0
2009-12-01 13:50:00,17.23,17.24,17.22,17.22,180700.0,11.7912,11.7981,11.7844,11.7844,180700.0
2009-12-01 13:55:00,17.22,17.25,17.22,17.25,155000.0,11.7844,11.8049,11.7844,11.8049,155000.0
2009-12-01 14:00:00,17.24,17.25,17.23,17.23,112100.0,11.7981,11.8049,11.7912,11.7912,112100.0
2009-12-01 14:05:00,17.24,17.24,17.2,17.2,100800.0,11.7981,11.7981,11.7707,11.7707,100800.0
2009-12-01 14:10:00,17.2,17.21,17.18,17.18,172600.0,11.7707,11.7775,11.757,11.757,172600.0
2009-12-01 14:15:00,17.18,17.19,17.18,17.18,41400.0,11.757,11.7638,11.757,11.757,41400.0
2009-12-01 14:20:00,17.18,17.21,17.18,17.2,118400.0,11.757,11.7775,11.757,11.7707,118400.0
2009-12-01 14:25:00,17.2,17.23,17.2,17.23,71000.0,11.7707,11.7912,11.7707,11.7912,71000.0
2009-12-01 14:30:00,17.23,17.25,17.22,17.24,125800.0,11.7912,11.8049,11.7844,11.7981,125800.0
2009-12-01 14:35:00,17.25,17.25,17.23,17.24,64500.0,11.8049,11.8049,11.7912,11.7981,64500.0
2009-12-01 14:40:00,17.25,17.27,17.23,17.23,228100.0,11.8049,11.8186,11.7912,11.7912,228100.0
2009-12-01 14:45:00,17.24,17.24,17.23,17.24,142300.0,11.7981,11.7981,11.7912,11.7981,142300.0
2009-12-01 14:50:00,17.24,17.27,17.2,17.2,318800.0,11.7981,11.8186,11.7707,11.7707,318800.0
2009-12-01 14:55:00,17.2,17.21,17.19,17.19,341000.0,11.7707,11.7775,11.7638,11.7638,341000.0
2009-12-01 15:00:00,17.2,17.2,17.18,17.18,165700.0,11.7707,11.7707,11.757,11.757,165700.0
2009-12-01 15:05:00,17.18,17.2,17.18,17.2,284500.0,11.757,11.7707,11.757,11.7707,284500.0
2009-12-01 15:10:00,17.19,17.22,17.19,17.21,694600.0,11.7638,11.7844,11.7638,11.7775,694600.0
2009-12-01 15:15:00,17.22,17.24,17.21,17.21,260600.0,11.7844,11.7981,11.7775,11.7775,260600.0
2009-12-01 15:20:00,17.21,17.26,17.2,17.25,419900.0,11.7775,11.8117,11.7707,11.8049,419900.0
2009-12-01 15:25:00,17.26,17.26,17.24,17.25,89300.0,11.8117,11.8117,11.7981,11.8049,89300.0
2009-12-01 15:30:00,17.24,17.26,17.21,17.22,247500.0,11.7981,11.8117,11.7775,11.7844,247500.0
2009-12-01 15:35:00,17.22,17.22,17.18,17.21,242800.0,11.7844,11.7844,11.757,11.7775,242800.0
2009-12-01 15:40:00,17.2,17.21,17.19,17.21,176400.0,11.7707,11.7775,11.7638,11.7775,176400.0
2009-12-01 15:45:00,17.21,17.24,17.2,17.22,377900.0,11.7775,11.7981,11.7707,11.7844,377900.0
2009-12-01 15:50:00,17.22,17.23,17.18,17.19,309600.0,11.7844,11.7912,11.757,11.7638,309600.0
2009-12-01 15:55:00,17.19,17.19,17.17,17.19,526700.0,11.7638,11.7638,11.7501,11.7638,526700.0
2009-12-02 09:30:00,17.21,17.35,17.21,17.34,261600.0,11.7775,11.8733,11.7775,11.8665,261600.0
2009-12-02 09:35:00,17.34,17.45,17.33,17.45,546500.0,11.8665,11.9418,11.8596,11.9418,546500.0
2009-12-02 09:40:00,17.45,17.57,17.45,17.49,916100.0,11.9418,12.0239,11.9418,11.9691,916100.0
2009-12-02 09:45:00,17.49,17.62,17.49,17.62,504300.0,11.9691,12.0581,11.9691,12.0581,504300.0
2009-12-02 09:50:00,17.62,17.66,17.6,17.62,448000.0,12.0581,12.0855,12.0444,12.0581,448000.0
2009-12-02 09:55:00,17.61,17.64,17.56,17.6,257600.0,12.0513,12.0718,12.017,12.0444,257600.0
2009-12-02 10:00:00,17.61,17.68,17.61,17.67,350100.0,12.0513,12.0992,12.0513,12.0923,350100.0
2009-12-02 10:05:00,17.68,17.75,17.67,17.75,603500.0,12.0992,12.1471,12.0923,12.1471,603500.0
2009-12-02 10:10:00,17.75,17.84,17.75,17.78,595400.0,12.1471,12.2087,12.1471,12.1676,595400.0
2009-12-02 10:15:00,17.78,17.79,17.71,17.73,286500.0,12.1676,12.1744,12.1197,12.1334,286500.0
2009-12-02 10:20:00,17.73,17.74,17.69,17.7,256300.0,12.1334,12.1402,12.106,12.1128,256300.0
2009-12-02 10:25:00,17.7,17.74,17.64,17.72,402800.0,12.1128,12.1402,12.0718,12.1265,402800.0
2009-12-02 10:30:00,17.73,17.77,17.68,17.75,287900.0,12.1334,12.1608,12.0992,12.1471,287900.0
2009-12-02 10:35:00,17.75,17.76,17.68,17.69,144000.0,12.1471,12.1539,12.0992,12.106,144000.0
2009-12-02 10:40:00,17.68,17.73,17.68,17.73,169500.0,12.0992,12.1334,12.0992,12.1334,169500.0
2009-12-02 10:45:00,17.73,17.77,17.71,17.74,239400.0,12.1334,12.1608,12.1197,12.1402,239400.0
2009-12-02 10:50:00,17.73,17.76,17.71,17.75,412300.0,12.1334,12.1539,12.1197,12.1471,412300.0
2009-12-02 10:55:00,17.74,17.75,17.7,17.72,444900.0,12.1402,12.1471,12.1128,12.1265,444900.0
2009-12-02 11:00:00,17.71,17.74,17.69,17.71,449700.0,12.1197,12.1402,12.106,12.1197,449700.0
2009-12-02 11:05:00,17.7,17.71,17.69,17.7,375100.0,12.1128,12.1197,12.106,12.1128,375100.0
2009-12-02 11:10:00,17.7,17.71,17.65,17.67,398800.0,12.1128,12.1197,12.0786,12.0923,398800.0
2009-12-02 11:15:00,17.68,17.68,17.63,17.64,109500.0,12.0992,12.0992,12.0649,12.0718,109500.0
2009-12-02 11:20:00,17.63,17.65,17.61,17.65,251400.0,12.0649,12.0786,12.0513,12.0786,251400.0
2009-12-02 11:25:00,17.66,17.71,17.65,17.7,105600.0,12.0855,12.1197,12.0786,12.1128,105600.0
2009-12-02 11:30:00,17.71,17.73,17.7,17.73,113100.0,12.1197,12.1334,12.1128,12.1334,113100.0
2009-12-02 11:35:00,17.73,17.73,17.66,17.67,93700.0,12.1334,12.1334,12.0855,12.0923,93700.0
2009-12-02 11:40:00,17.67,17.69,17.66,17.68,78800.0,12.0923,12.106,12.0855,12.0992,78800.0
2009-12-02 11:45:00,17.68,17.7,17.68,17.7,97900.0,12.0992,12.1128,12.0992,12.1128,97900.0
2009-12-02 11:50:00,17.7,17.7,17.65,17.66,79600.0,12.1128,12.1128,12.0786,12.0855,79600.0
2009-12-02 11:55:00,17.66,17.68,17.64,17.66,138300.0,12.0855,12.0992,12.0718,12.0855,138300.0
2009-12-02 12:00:00,17.65,17.69,17.65,17.69,59300.0,12.0786,12.106,12.0786,12.106,59300.0
2009-12-02 12:05:00,17.69,17.7,17.68,17.7,41800.0,12.106,12.1128,12.0992,12.1128,41800.0
2009-12-02 12:10:00,17.7,17.7,17.68,17.68,75500.0,12.1128,12.1128,12.0992,12.0992,75500.0
2009-12-02 12:15:00,17.68,17.69,17.63,17.64,74500.0,12.0992,12.106,12.0649,12.0718,74500.0
2009-12-02 12:20:00,17.65,17.65,17.58,17.58,116100.0,12.0786,12.0786,12.0307,12.0307,116100.0
2009-12-02 12:25:00,17.58,17.62,17.58,17.61,107700.0,12.0307,12.0581,12.0307,12.0513,107700.0
2009-12-02 12:30:00,17.62,17.62,17.61,17.62,43800.0,12.0581,12.0581,12.0513,12.0581,43800.0
2009-12-02 12:35:00,17.62,17.63,17.61,17.63,74600.0,12.0581,12.0649,12.0513,12.0649,74600.0
2009-12-02 12:40:00,17.63,17.65,17.62,17.65,102000.0,12.0649,12.0786,12.0581,12.0786,102000.0
2009-12-02 12:45:00,17.65,17.65,17.64,17.65,48300.0,12.0786,12.0786,12.0718,12.0786,48300.0
2009-12-02 12:50:00,17.65,17.67,17.64,17.66,75400.0,12.0786,12.0923,12.0718,12.0855,75400.0
2009-12-02 12:55:00,17.67,17.68,17.66,17.68,117900.0,12.0923,12.0992,12.0855,12.0992,117900.0
2009-12-02 13:00:00,17.67,17.68,17.66,17.67,69700.0,12.0923,12.0992,12.0855,12.0923,69700.0
2009-12-02 13:05:00,17.66,17.67,17.66,17.67,105800.0,12.0855,12.0923,12.0855,12.0923,105800.0
2009-12-02 13:10:00,17.67,17.67,17.66,17.67,22900.0,12.0923,12.0923,12.0855,12.0923,22900.0
2009-12-02 13:15:00,17.66,17.67,17.66,17.67,18100.0,12.0855,12.0923,12.0855,12.0923,18100.0
2009-12-02 13:20:00,17.67,17.69,17.66,17.69,73900.0,12.0923,12.106,12.0855,12.106,73900.0
2009-12-02 13:25:00,17.68,17.71,17.68,17.7,101400.0,12.0992,12.1197,12.0992,12.1128,101400.0
2009-12-02 13:30:00,17.7,17.72,17.7,17.71,57200.0,12.1128,12.1265,12.1128,12.1197,57200.0
2009-12-02 13:35:00,17.71,17.73,17.69,17.69,155200.0,12.1197,12.1334,12.106,12.106,155200.0
2009-12-02 13:40:00,17.7,17.71,17.69,17.71,92600.0,12.1128,12.1197,12.106,12.1197,92600.0
2009-12-02 13:45:00,17.71,17.75,17.71,17.74,103500.0,12.1197,12.1471,12.1197,12.1402,103500.0
2009-12-02 13:50:00,17.75,17.77,17.74,17.76,184500.0,12.1471,12.1608,12.1402,12.1539,184500.0
2009-12-02 13:55:00,17.77,17.78,17.76,17.78,81800.0,12.1608,12.1676,12.1539,12.1676,81800.0
2009-12-02 14:00:00,17.78,17.86,17.77,17.84,691300.0,12.1676,12.2223,12.1608,12.2087,691300.0
2009-12-02 14:05:00,17.83,17.86,17.79,17.79,260000.0,12.2018,12.2223,12.1744,12.1744,260000.0
2009-12-02 14:10:00,17.79,17.8,17.75,17.76,72000.0,12.1744,12.1813,12.1471,12.1539,72000.0
2009-12-02 14:15:00,17.77,17.77,17.75,17.77,120200.0,12.1608,12.1608,12.1471,12.1608,120200.0
2009-12-02 14:20:00,17.77,17.8,17.72,17.72,130300.0,12.1608,12.1813,12.1265,12.1265,130300.0
2009-12-02 14:25:00,17.72,17.82,17.72,17.82,132500.0,12.1265,12.195,12.1265,12.195,132500.0
2009-12-02 14:30:00,17.82,17.82,17.77,17.77,90500.0,12.195,12.195,12.1608,12.1608,90500.0
2009-12-02 14:35:00,17.78,17.83,17.77,17.81,196200.0,12.1676,12.2018,12.1608,12.1881,196200.0
2009-12-02 14:40:00,17.82,17.82,17.79,17.8,90200.0,12.195,12.195,12.1744,12.1813,90200.0
2009-12-02 14:45:00,17.8,17.82,17.79,17.81,72900.0,12.1813,12.195,12.1744,12.1881,72900.0
2009-12-02 14:50:00,17.81,17.82,17.8,17.81,96400.0,12.1881,12.195,12.1813,12.1881,96400.0
2009-12-02 14:55:00,17.81,17.85,17.8,17.84,206000.0,12.1881,12.2155,12.1813,12.2087,206000.0
2009-12-02 15:00:00,17.85,17.85,17.81,17.81,313100.0,12.2155,12.2155,12.1881,12.1881,313100.0
2009-12-02 15:05:00,17.81,17.82,17.73,17.73,441800.0,12.1881,12.195,12.1334,12.1334,441800.0
2009-12-02 15:10:00,17.73,17.77,17.73,17.75,511600.0,12.1334,12.1608,12.1334,12.1471,511600.0
2009-12-02 15:15:00,17.75,17.81,17.73,17.79,449400.0,12.1471,12.1881,12.1334,12.1744,449400.0
2009-12-02 15:20:00,17.79,17.84,17.78,17.8,788900.0,12.1744,12.2087,12.1676,12.1813,788900.0
2009-12-02 15:25:00,17.8,17.87,17.79,17.83,614900.0,12.1813,12.2292,12.1744,12.2018,614900.0
2009-12-02 15:30:00,17.83,17.84,17.8,17.81,359800.0,12.2018,12.2087,12.1813,12.1881,359800.0
2009-12-02 15:35:00,17.81,17.82,17.8,17.81,443600.0,12.1881,12.195,12.1813,12.1881,443600.0
2009-12-02 15:40:00,17.8,17.86,17.8,17.85,316500.0,12.1813,12.2223,12.1813,12.2155,316500.0
2009-12-02 15:45:00,17.85,17.85,17.82,17.82,188400.0,12.2155,12.2155,12.195,12.195,188400.0
2009-12-02 15:50:00,17.83,17.83,17.79,17.8,415100.0,12.2018,12.2018,12.1744,12.1813,415100.0
2009-12-02 15:55:00,17.79,17.81,17.79,17.8,694800.0,12.1744,12.1881,12.1744,12.1813,694800.0
2009-12-03 09:30:00,17.81,17.89,17.64,17.86,385200.0,12.1881,12.2429,12.0718,12.2223,385200.0
2009-12-03 09:35:00,17.86,17.87,17.82,17.82,170700.0,12.2223,12.2292,12.195,12.195,170700.0
2009-12-03 09:40:00,17.83,17.84,17.82,17.83,133400.0,12.2018,12.2087,12.195,12.2018,133400.0
2009-12-03 09:45:00,17.83,17.87,17.83,17.86,190200.0,12.2018,12.2292,12.2018,12.2223,190200.0
2009-12-03 09:50:00,17.85,17.85,17.81,17.82,228800.0,12.2155,12.2155,12.1881,12.195,228800.0
2009-12-03 09:55:00,17.81,17.82,17.79,17.8,176900.0,12.1881,12.195,12.1744,12.1813,176900.0
2009-12-03 10:00:00,17.79,17.8,17.73,17.73,553000.0,12.1744,12.1813,12.1334,12.1334,553000.0
2009-12-03 10:05:00,17.73,17.74,17.7,17.7,405100.0,12.1334,12.1402,12.1128,12.1128,405100.0
2009-12-03 10:10:00,17.7,17.71,17.65,17.67,402200.0,12.1128,12.1197,12.0786,12.0923,402200.0
2009-12-03 10:15:00,17.68,17.74,17.67,17.72,329400.0,12.0992,12.1402,12.0923,12.1265,329400.0
2009-12-03 10:20:00,17.72,17.72,17.69,17.69,155400.0,12.1265,12.1265,12.106,12.106,155400.0
2009-12-03 10:25:00,17.69,17.74,17.68,17.73,318800.0,12.106,12.1402,12.0992,12.1334,318800.0
2009-12-03 10:30:00,17.72,17.73,17.69,17.71,307300.0,12.1265,12.1334,12.106,12.1197,307300.0
2009-12-03 10:35:00,17.71,17.76,17.7,17.76,258900.0,12.1197,12.1539,12.1128,12.1539,258900.0
2009-12-03 10:40:00,17.76,17.77,17.72,17.73,302700.0,12.1539,12.1608,12.1265,12.1334,302700.0
2009-12-03 10:45:00,17.73,17.79,17.73,17.78,132600.0,12.1334,12.1744,12.1334,12.1676,132600.0
2009-12-03 10:50:00,17.79,17.79,17.75,17.75,226800.0,12.1744,12.1744,12.1471,12.1471,226800.0
2009-12-03 10:55:00,17.75,17.78,17.75,17.78,78500.0,12.1471,12.1676,12.1471,12.1676,78500.0
2009-12-03 11:00:00,17.78,17.78,17.77,17.77,40100.0,12.1676,12.1676,12.1608,12.1608,40100.0
2009-12-03 11:05:00,17.77,17.78,17.74,17.74,103700.0,12.1608,12.1676,12.1402,12.1402,103700.0
2009-12-03 11:10:00,17.74,17.76,17.73,17.74,344600.0,12.1402,12.1539,12.1334,12.1402,344600.0
2009-12-03 11:15:00,17.75,17.75,17.72,17.72,60000.0,12.1471,12.1471,12.1265,12.1265,60000.0
2009-12-03 11:20:00,17.73,17.73,17.72,17.73,79100.0,12.1334,12.1334,12.1265,12.1334,79100.0
2009-12-03 11:25:00,17.73,17.77,17.72,17.77,198700.0,12.1334,12.1608,12.1265,12.1608,198700.0
2009-12-03 11:30:00,17.77,17.78,17.76,17.78,134800.0,12.1608,12.1676,12.1539,12.1676,134800.0
2009-12-03 11:35:00,17.78,17.78,17.74,17.75,192800.0,12.1676,12.1676,12.1402,12.1471,192800.0
2009-12-03 11:40:00,17.76,17.77,17.74,17.77,267900.0,12.1539,12.1608,12.1402,12.1608,267900.0
2009-12-03 11:45:00,17.76,17.77,17.76,17.76,65500.0,12.1539,12.1608,12.1539,12.1539,65500.0
2009-12-03 11:50:00,17.76,17.78,17.76,17.77,135400.0,12.1539,12.1676,12.1539,12.1608,135400.0
2009-12-03 11:55:00,17.77,17.8,17.76,17.79,269100.0,12.1608,12.1813,12.1539,12.1744,269100.0
2009-12-03 12:00:00,17.8,17.8,17.77,17.8,181800.0,12.1813,12.1813,12.1608,12.1813,181800.0
2009-12-03 12:05:00,17.8,17.8,17.78,17.78,183000.0,12.1813,12.1813,12.1676,12.1676,183000.0
2009-12-03 12:10:00,17.79,17.8,17.77,17.78,125700.0,12.1744,12.1813,12.1608,12.1676,125700.0
2009-12-03 12:15:00,17.78,17.78,17.76,17.76,106800.0,12.1676,12.1676,12.1539,12.1539,106800.0
2009-12-03 12:20:00,17.77,17.79,17.76,17.76,123400.0,12.1608,12.1744,12.1539,12.1539,123400.0
2009-12-03 12:25:00,17.76,17.77,17.76,17.76,227600.0,12.1539,12.1608,12.1539,12.1539,227600.0
2009-12-03 12:30:00,17.77,17.77,17.76,17.77,102700.0,12.1608,12.1608,12.1539,12.1608,102700.0
2009-12-03 12:35:00,17.77,17.8,17.76,17.79,290800.0,12.1608,12.1813,12.1539,12.1744,290800.0
2009-12-03 12:40:00,17.8,17.8,17.77,17.77,367600.0,12.1813,12.1813,12.1608,12.1608,367600.0
2009-12-03 12:45:00,17.77,17.78,17.76,17.76,53200.0,12.1608,12.1676,12.1539,12.1539,53200.0
2009-12-03 12:50:00,17.76,17.77,17.75,17.75,197200.0,12.1539,12.1608,12.1471,12.1471,197200.0
2009-12-03 12:55:00,17.75,17.76,17.75,17.75,155000.0,12.1471,12.1539,12.1471,12.1471,155000.0
2009-12-03 13:00:00,17.75,17.76,17.74,17.74,226400.0,12.1471,12.1539,12.1402,12.1402,226400.0
2009-12-03 13:05:00,17.74,17.75,17.72,17.73,301200.0,12.1402,12.1471,12.1265,12.1334,301200.0
2009-12-03 13:10:00,17.74,17.76,17.71,17.75,633700.0,12.1402,12.1539,12.1197,12.1471,633700.0
2009-12-03 13:15:00,17.75,17.76,17.75,17.76,298500.0,12.1471,12.1539,12.1471,12.1539,298500.0
2009-12-03 13:20:00,17.76,17.76,17.75,17.75,81500.0,12.1539,12.1539,12.1471,12.1471,81500.0
2009-12-03 13:25:00,17.76,17.76,17.75,17.76,787200.0,12.1539,12.1539,12.1471,12.1539,787200.0
2009-12-03 13:30:00,17.76,17.76,17.75,17.75,32300.0,12.1539,12.1539,12.1471,12.1471,32300.0
2009-12-03 13:35:00,17.75,17.76,17.75,17.75,117500.0,12.1471,12.1539,12.1471,12.1471,117500.0
2009-12-03 13:40:00,17.75,17.76,17.73,17.74,297400.0,12.1471,12.1539,12.1334,12.1402,297400.0
2009-12-03 13:45:00,17.75,17.75,17.72,17.73,117300.0,12.1471,12.1471,12.1265,12.1334,117300.0
2009-12-03 13:50:00,17.73,17.73,17.72,17.73,46500.0,12.1334,12.1334,12.1265,12.1334,46500.0
2009-12-03 13:55:00,17.73,17.75,17.72,17.75,99600.0,12.1334,12.1471,12.1265,12.1471,99600.0
2009-12-03 14:00:00,17.74,17.75,17.74,17.74,254400.0,12.1402,12.1471,12.1402,12.1402,254400.0
2009-12-03 14:05:00,17.74,17.75,17.72,17.73,176700.0,12.1402,12.1471,12.1265,12.1334,176700.0
2009-12-03 14:10:00,17.73,17.74,17.7,17.7,128600.0,12.1334,12.1402,12.1128,12.1128,128600.0
2009-12-03 14:15:00,17.7,17.7,17.64,17.64,374800.0,12.1128,12.1128,12.0718,12.0718,374800.0
2009-12-03 14:20:00,17.65,17.65,17.63,17.63,71600.0,12.0786,12.0786,12.0649,12.0649,71600.0
2009-12-03 14:25:00,17.63,17.63,17.58,17.59,268800.0,12.0649,12.0649,12.0307,12.0376,268800.0
2009-12-03 14:30:00,17.58,17.59,17.5,17.5,337200.0,12.0307,12.0376,11.976,11.976,337200.0
2009-12-03 14:35:00,17.5,17.54,17.49,17.54,365200.0,11.976,12.0034,11.9691,12.0034,365200.0
2009-12-03 14:40:00,17.54,17.6,17.53,17.59,131000.0,12.0034,12.0444,11.9965,12.0376,131000.0
2009-12-03 14:45:00,17.6,17.61,17.59,17.61,62600.0,12.0444,12.0513,12.0376,12.0513,62600.0
2009-12-03 14:50:00,17.61,17.61,17.59,17.6,252800.0,12.0513,12.0513,12.0376,12.0444,252800.0
2009-12-03 14:55:00,17.6,17.61,17.6,17.6,31300.0,12.0444,12.0513,12.0444,12.0444,31300.0
2009-12-03 15:00:00,17.6,17.71,17.6,17.71,632200.0,12.0444,12.1197,12.0444,12.1197,632200.0
2009-12-03 15:05:00,17.7,17.71,17.68,17.7,205600.0,12.1128,12.1197,12.0992,12.1128,205600.0
2009-12-03 15:10:00,17.69,17.7,17.68,17.68,156700.0,12.106,12.1128,12.0992,12.0992,156700.0
2009-12-03 15:15:00,17.69,17.71,17.68,17.7,217800.0,12.106,12.1197,12.0992,12.1128,217800.0
2009-12-03 15:20:00,17.7,17.73,17.7,17.7,193800.0,12.1128,12.1334,12.1128,12.1128,193800.0
2009-12-03 15:25:00,17.7,17.71,17.69,17.7,203900.0,12.1128,12.1197,12.106,12.1128,203900.0
2009-12-03 15:30:00,17.71,17.72,17.68,17.7,203700.0,12.1197,12.1265,12.0992,12.1128,203700.0
2009-12-03 15:35:00,17.71,17.71,17.68,17.69,206400.0,12.1197,12.1197,12.0992,12.106,206400.0
2009-12-03 15:40:00,17.69,17.7,17.65,17.67,291400.0,12.106,12.1128,12.0786,12.0923,291400.0
2009-12-03 15:45:00,17.67,17.67,17.59,17.61,313000.0,12.0923,12.0923,12.0376,12.0513,313000.0
2009-12-03 15:50:00,17.62,17.62,17.57,17.59,352700.0,12.0581,12.0581,12.0239,12.0376,352700.0
2009-12-03 15:55:00,17.59,17.6,17.56,17.59,723700.0,12.0376,12.0444,12.017,12.0376,723700.0
2009-12-04 09:30:00,17.95,18.15,17.92,18.15,1056800.0,12.2839,12.4208,12.2634,12.4208,1056800.0
2009-12-04 09:35:00,18.14,18.46,18.14,18.41,982400.0,12.414,12.6329,12.414,12.5987,982400.0
2009-12-04 09:40:00,18.4,18.55,18.4,18.51,929300.0,12.5919,12.6945,12.5919,12.6672,929300.0
2009-12-04 09:45:00,18.51,18.58,18.51,18.56,705100.0,12.6672,12.7151,12.6672,12.7014,705100.0
2009-12-04 09:50:00,18.55,18.59,18.43,18.45,869300.0,12.6945,12.7219,12.6124,12.6261,869300.0
2009-12-04 09:55:00,18.44,18.48,18.41,18.43,410900.0,12.6193,12.6466,12.5987,12.6124,410900.0
2009-12-04 10:00:00,18.44,18.44,18.37,18.41,403300.0,12.6193,12.6193,12.5714,12.5987,403300.0
2009-12-04 10:05:00,18.41,18.48,18.38,18.43,512900.0,12.5987,12.6466,12.5782,12.6124,512900.0
2009-12-04 10:10:00,18.43,18.47,18.35,18.4,563700.0,12.6124,12.6398,12.5577,12.5919,563700.0
2009-12-04 10:15:00,18.41,18.45,18.39,18.42,257900.0,12.5987,12.6261,12.585,12.6056,257900.0
2009-12-04 10:20:00,18.43,18.47,18.42,18.45,196900.0,12.6124,12.6398,12.6056,12.6261,196900.0
2009-12-04 10:25:00,18.44,18.55,18.44,18.5,312900.0,12.6193,12.6945,12.6193,12.6603,312900.0
2009-12-04 10:30:00,18.49,18.5,18.43,18.46,375600.0,12.6535,12.6603,12.6124,12.6329,375600.0
2009-12-04 10:35:00,18.45,18.47,18.42,18.44,603400.0,12.6261,12.6398,12.6056,12.6193,603400.0
2009-12-04 10:40:00,18.45,18.45,18.37,18.4,299100.0,12.6261,12.6261,12.5714,12.5919,299100.0
2009-12-04 10:45:00,18.4,18.41,18.32,18.32,472500.0,12.5919,12.5987,12.5371,12.5371,472500.0
2009-12-04 10:50:00,18.33,18.36,18.3,18.31,215800.0,12.544,12.5645,12.5235,12.5303,215800.0
2009-12-04 10:55:00,18.31,18.31,18.25,18.3,194400.0,12.5303,12.5303,12.4892,12.5235,194400.0
2009-12-04 11:00:00,18.31,18.31,18.18,18.18,534800.0,12.5303,12.5303,12.4413,12.4413,534800.0
2009-12-04 11:05:00,18.18,18.25,18.18,18.21,352700.0,12.4413,12.4892,12.4413,12.4619,352700.0
2009-12-04 11:10:00,18.21,18.29,18.2,18.25,453300.0,12.4619,12.5166,12.455,12.4892,453300.0
2009-12-04 11:15:00,18.26,18.26,18.16,18.16,178000.0,12.4961,12.4961,12.4276,12.4276,178000.0
2009-12-04 11:20:00,18.15,18.16,18.13,18.15,219400.0,12.4208,12.4276,12.4071,12.4208,219400.0
2009-12-04 11:25:00,18.14,18.15,18.06,18.07,213500.0,12.414,12.4208,12.3592,12.3661,213500.0
2009-12-04 11:30:00,18.06,18.13,18.02,18.13,624100.0,12.3592,12.4071,12.3318,12.4071,624100.0
2009-12-04 11:35:00,18.13,18.13,18.09,18.11,397400.0,12.4071,12.4071,12.3797,12.3934,397400.0
2009-12-04 11:40:00,18.11,18.11,18.01,18.01,429200.0,12.3934,12.3934,12.325,12.325,429200.0
2009-12-04 11:45:00,18.01,18.01,17.9,18.0,490900.0,12.325,12.325,12.2497,12.3182,490900.0
2009-12-04 11:50:00,17.99,18.07,17.96,18.07,146700.0,12.3113,12.3661,12.2908,12.3661,146700.0
2009-12-04 11:55:00,18.07,18.15,18.05,18.14,267300.0,12.3661,12.4208,12.3524,12.414,267300.0
2009-12-04 12:00:00,18.15,18.15,18.09,18.1,89200.0,12.4208,12.4208,12.3797,12.3866,89200.0
2009-12-04 12:05:00,18.11,18.13,18.1,18.13,71700.0,12.3934,12.4071,12.3866,12.4071,71700.0
2009-12-04 12:10:00,18.13,18.15,18.11,18.11,60900.0,12.4071,12.4208,12.3934,12.3934,60900.0
2009-12-04 12:15:00,18.11,18.12,18.07,18.07,60000.0,12.3934,12.4003,12.3661,12.3661,60000.0
2009-12-04 12:20:00,18.08,18.11,18.06,18.09,87000.0,12.3729,12.3934,12.3592,12.3797,87000.0
2009-12-04 12:25:00,18.09,18.15,18.08,18.13,101800.0,12.3797,12.4208,12.3729,12.4071,101800.0
2009-12-04 12:30:00,18.14,18.19,18.14,18.19,165200.0,12.414,12.4482,12.414,12.4482,165200.0
2009-12-04 12:35:00,18.19,18.27,18.18,18.21,385600.0,12.4482,12.5029,12.4413,12.4619,385600.0
2009-12-04 12:40:00,18.21,18.23,18.2,18.21,36400.0,12.4619,12.4755,12.455,12.4619,36400.0
2009-12-04 12:45:00,18.21,18.24,18.2,18.21,66400.0,12.4619,12.4824,12.455,12.4619,66400.0
2009-12-04 12:50:00,18.2,18.26,18.2,18.25,125300.0,12.455,12.4961,12.455,12.4892,125300.0
2009-12-04 12:55:00,18.25,18.26,18.22,18.24,84800.0,12.4892,12.4961,12.4687,12.4824,84800.0
2009-12-04 13:00:00,18.23,18.25,18.21,18.24,162500.0,12.4755,12.4892,12.4619,12.4824,162500.0
2009-12-04 13:05:00,18.23,18.24,18.22,18.22,29500.0,12.4755,12.4824,12.4687,12.4687,29500.0
2009-12-04 13:10:00,18.22,18.23,18.18,18.2,124700.0,12.4687,12.4755,12.4413,12.455,124700.0
2009-12-04 13:15:00,18.18,18.23,18.18,18.21,101400.0,12.4413,12.4755,12.4413,12.4619,101400.0
2009-12-04 13:20:00,18.21,18.22,18.17,18.17,69400.0,12.4619,12.4687,12.4345,12.4345,69400.0
2009-12-04 13:25:00,18.18,18.18,18.11,18.12,91700.0,12.4413,12.4413,12.3934,12.4003,91700.0
2009-12-04 13:30:00,18.12,18.13,18.1,18.12,115800.0,12.4003,12.4071,12.3866,12.4003,115800.0
2009-12-04 13:35:00,18.13,18.15,18.11,18.15,125900.0,12.4071,12.4208,12.3934,12.4208,125900.0
2009-12-04 13:40:00,18.15,18.2,18.15,18.2,153800.0,12.4208,12.455,12.4208,12.455,153800.0
2009-12-04 13:45:00,18.19,18.2,18.14,18.15,89000.0,12.4482,12.455,12.414,12.4208,89000.0
2009-12-04 13:50:00,18.16,18.17,18.12,18.14,179900.0,12.4276,12.4345,12.4003,12.414,179900.0
2009-12-04 13:55:00,18.13,18.16,18.13,18.15,155500.0,12.4071,12.4276,12.4071,12.4208,155500.0
2009-12-04 14:00:00,18.15,18.15,18.14,18.14,20400.0,12.4208,12.4208,12.414,12.414,20400.0
2009-12-04 14:05:00,18.14,18.15,18.11,18.11,92100.0,12.414,12.4208,12.3934,12.3934,92100.0
2009-12-04 14:10:00,18.12,18.15,18.1,18.15,139600.0,12.4003,12.4208,12.3866,12.4208,139600.0
2009-12-04 14:15:00,18.15,18.16,18.12,18.13,145600.0,12.4208,12.4276,12.4003,12.4071,145600.0
2009-12-04 14:20:00,18.12,18.13,18.09,18.11,109600.0,12.4003,12.4071,12.3797,12.3934,109600.0
2009-12-04 14:25:00,18.1,18.12,18.09,18.1,219000.0,12.3866,12.4003,12.3797,12.3866,219000.0
2009-12-04 14:30:00,18.11,18.21,18.1,18.21,480400.0,12.3934,12.4619,12.3866,12.4619,480400.0
2009-12-04 14:35:00,18.2,18.22,18.18,18.22,113500.0,12.455,12.4687,12.4413,12.4687,113500.0
2009-12-04 14:40:00,18.21,18.22,18.19,18.2,103800.0,12.4619,12.4687,12.4482,12.455,103800.0
2009-12-04 14:45:00,18.2,18.22,18.16,18.16,136700.0,12.455,12.4687,12.4276,12.4276,136700.0
2009-12-04 14:50:00,18.16,18.17,18.13,18.14,183200.0,12.4276,12.4345,12.4071,12.414,183200.0
2009-12-04 14:55:00,18.14,18.2,18.14,18.18,278000.0,12.414,12.455,12.414,12.4413,278000.0
2009-12-04 15:00:00,18.18,18.21,18.15,18.19,182400.0,12.4413,12.4619,12.4208,12.4482,182400.0
2009-12-04 15:05:00,18.18,18.2,18.17,18.19,123400.0,12.4413,12.455,12.4345,12.4482,123400.0
2009-12-04 15:10:00,18.19,18.2,18.17,18.19,206200.0,12.4482,12.455,12.4345,12.4482,206200.0
2009-12-04 15:15:00,18.2,18.2,18.18,18.18,172800.0,12.455,12.455,12.4413,12.4413,172800.0
2009-12-04 15:20:00,18.18,18.22,18.18,18.2,375600.0,12.4413,12.4687,12.4413,12.455,375600.0
2009-12-04 15:25:00,18.2,18.25,18.2,18.24,291500.0,12.455,12.4892,12.455,12.4824,291500.0
2009-12-04 15:30:00,18.24,18.28,18.24,18.27,394400.0,12.4824,12.5098,12.4824,12.5029,394400.0
2009-12-04 15:35:00,18.27,18.3,18.27,18.29,322000.0,12.5029,12.5235,12.5029,12.5166,322000.0
2009-12-04 15:40:00,18.29,18.34,18.29,18.33,656600.0,12.5166,12.5508,12.5166,12.544,656600.0
2009-12-04 15:45:00,18.33,18.38,18.33,18.38,634400.0,12.544,12.5782,12.544,12.5782,634400.0
2009-12-04 15:50:00,18.38,18.38,18.32,18.35,697800.0,12.5782,12.5782,12.5371,12.5577,697800.0
2009-12-04 15:55:00,18.35,18.37,18.32,18.33,936200.0,12.5577,12.5714,12.5371,12.544,936200.0
2009-12-07 09:30:00,18.42,18.65,18.41,18.63,492600.0,12.6056,12.763,12.5987,12.7493,492600.0
2009-12-07 09:35:00,18.63,18.75,18.61,18.73,475700.0,12.7493,12.8314,12.7356,12.8177,475700.0
2009-12-07 09:40:00,18.73,18.73,18.6,18.65,632500.0,12.8177,12.8177,12.7288,12.763,632500.0
2009-12-07 09:45:00,18.66,18.74,18.66,18.72,467400.0,12.7698,12.8246,12.7698,12.8109,467400.0
2009-12-07 09:50:00,18.72,18.72,18.68,18.7,514000.0,12.8109,12.8109,12.7835,12.7972,514000.0
2009-12-07 09:55:00,18.71,18.73,18.69,18.7,468500.0,12.804,12.8177,12.7903,12.7972,468500.0
2009-12-07 10:00:00,18.7,18.77,18.61,18.63,727900.0,12.7972,12.8451,12.7356,12.7493,727900.0
2009-12-07 10:05:00,18.63,18.7,18.61,18.66,310200.0,12.7493,12.7972,12.7356,12.7698,310200.0
2009-12-07 10:10:00,18.66,18.72,18.65,18.71,218200.0,12.7698,12.8109,12.763,12.804,218200.0
2009-12-07 10:15:00,18.7,18.71,18.63,18.68,334100.0,12.7972,12.804,12.7493,12.7835,334100.0
2009-12-07 10:20:00,18.67,18.69,18.66,18.69,167100.0,12.7767,12.7903,12.7698,12.7903,167100.0
2009-12-07 10:25:00,18.68,18.69,18.65,18.67,213200.0,12.7835,12.7903,12.763,12.7767,213200.0
2009-12-07 10:30:00,18.67,18.76,18.67,18.74,587500.0,12.7767,12.8383,12.7767,12.8246,587500.0
2009-12-07 10:35:00,18.75,18.81,18.74,18.77,740400.0,12.8314,12.8725,12.8246,12.8451,740400.0
2009-12-07 10:40:00,18.77,18.81,18.75,18.8,408900.0,12.8451,12.8725,12.8314,12.8656,408900.0
2009-12-07 10:45:00,18.81,18.81,18.77,18.8,182100.0,12.8725,12.8725,12.8451,12.8656,182100.0
2009-12-07 10:50:00,18.8,18.87,18.8,18.82,1033400.0,12.8656,12.9135,12.8656,12.8793,1033400.0
2009-12-07 10:55:00,18.82,18.85,18.79,18.84,712600.0,12.8793,12.8998,12.8588,12.893,712600.0
2009-12-07 11:00:00,18.84,18.86,18.82,18.82,439800.0,12.893,12.9067,12.8793,12.8793,439800.0
2009-12-07 11:05:00,18.81,18.82,18.78,18.8,213600.0,12.8725,12.8793,12.8519,12.8656,213600.0
2009-12-07 11:10:00,18.79,18.8,18.75,18.75,267000.0,12.8588,12.8656,12.8314,12.8314,267000.0
2009-12-07 11:15:00,18.75,18.75,18.72,18.73,259600.0,12.8314,12.8314,12.8109,12.8177,259600.0
2009-12-07 11:20:00,18.73,18.74,18.68,18.71,274100.0,12.8177,12.8246,12.7835,12.804,274100.0
2009-12-07 11:25:00,18.71,18.71,18.64,18.71,379400.0,12.804,12.804,12.7561,12.804,379400.0
2009-12-07 11:30:00,18.7,18.76,18.69,18.72,191500.0,12.7972,12.8383,12.7903,12.8109,191500.0
2009-12-07 11:35:00,18.72,18.74,18.71,18.73,122800.0,12.8109,12.8246,12.804,12.8177,122800.0
2009-12-07 11:40:00,18.73,18.73,18.67,18.68,116900.0,12.8177,12.8177,12.7767,12.7835,116900.0
2009-12-07 11:45:00,18.68,18.73,18.67,18.7,152500.0,12.7835,12.8177,12.7767,12.7972,152500.0
2009-12-07 11:50:00,18.7,18.71,18.67,18.67,77500.0,12.7972,12.804,12.7767,12.7767,77500.0
2009-12-07 11:55:00,18.67,18.68,18.64,18.67,182500.0,12.7767,12.7835,12.7561,12.7767,182500.0
2009-12-07 12:00:00,18.67,18.69,18.62,18.62,129900.0,12.7767,12.7903,12.7424,12.7424,129900.0
2009-12-07 12:05:00,18.62,18.67,18.61,18.66,138700.0,12.7424,12.7767,12.7356,12.7698,138700.0
2009-12-07 12:10:00,18.66,18.66,18.63,18.63,103600.0,12.7698,12.7698,12.7493,12.7493,103600.0
2009-12-07 12:15:00,18.63,18.64,18.61,18.62,148900.0,12.7493,12.7561,12.7356,12.7424,148900.0
2009-12-07 12:20:00,18.61,18.62,18.6,18.6,133200.0,12.7356,12.7424,12.7288,12.7288,133200.0
2009-12-07 12:25:00,18.6,18.64,18.57,18.64,354100.0,12.7288,12.7561,12.7082,12.7561,354100.0
2009-12-07 12:30:00,18.64,18.67,18.63,18.67,175300.0,12.7561,12.7767,12.7493,12.7767,175300.0
2009-12-07 12:35:00,18.67,18.71,18.67,18.67,219700.0,12.7767,12.804,12.7767,12.7767,219700.0
2009-12-07 12:40:00,18.67,18.68,18.6,18.6,231900.0,12.7767,12.7835,12.7288,12.7288,231900.0
2009-12-07 12:45:00,18.6,18.68,18.6,18.67,239600.0,12.7288,12.7835,12.7288,12.7767,239600.0
2009-12-07 12:50:00,18.67,18.68,18.66,18.67,101200.0,12.7767,12.7835,12.7698,12.7767,101200.0
2009-12-07 12:55:00,18.67,18.68,18.66,18.67,155900.0,12.7767,12.7835,12.7698,12.7767,155900.0
2009-12-07 13:00:00,18.68,18.7,18.67,18.68,158100.0,12.7835,12.7972,12.7767,12.7835,158100.0
2009-12-07 13:05:00,18.68,18.68,18.67,18.68,106500.0,12.7835,12.7835,12.7767,12.7835,106500.0
2009-12-07 13:10:00,18.67,18.69,18.67,18.69,128500.0,12.7767,12.7903,12.7767,12.7903,128500.0
2009-12-07 13:15:00,18.68,18.7,18.65,18.65,145900.0,12.7835,12.7972,12.763,12.763,145900.0
2009-12-07 13:20:00,18.66,18.66,18.62,18.66,195700.0,12.7698,12.7698,12.7424,12.7698,195700.0
2009-12-07 13:25:00,18.66,18.68,18.65,18.66,135800.0,12.7698,12.7835,12.763,12.7698,135800.0
2009-12-07 13:30:00,18.65,18.66,18.62,18.65,196000.0,12.763,12.7698,12.7424,12.763,196000.0
2009-12-07 13:35:00,18.65,18.65,18.6,18.6,222900.0,12.763,12.763,12.7288,12.7288,222900.0
2009-12-07 13:40:00,18.6,18.62,18.59,18.61,136400.0,12.7288,12.7424,12.7219,12.7356,136400.0
2009-12-07 13:45:00,18.62,18.63,18.61,18.63,102900.0,12.7424,12.7493,12.7356,12.7493,102900.0
2009-12-07 13:50:00,18.63,18.63,18.59,18.59,151900.0,12.7493,12.7493,12.7219,12.7219,151900.0
2009-12-07 13:55:00,18.59,18.6,18.56,18.56,243000.0,12.7219,12.7288,12.7014,12.7014,243000.0
2009-12-07 14:00:00,18.57,18.57,18.54,18.54,196600.0,12.7082,12.7082,12.6877,12.6877,196600.0
2009-12-07 14:05:00,18.54,18.55,18.53,18.53,131700.0,12.6877,12.6945,12.6809,12.6809,131700.0
2009-12-07 14:10:00,18.53,18.54,18.5,18.5,159000.0,12.6809,12.6877,12.6603,12.6603,159000.0
2009-12-07 14:15:00,18.5,18.52,18.5,18.5,192900.0,12.6603,12.674,12.6603,12.6603,192900.0
2009-12-07 14:20:00,18.51,18.51,18.47,18.47,190300.0,12.6672,12.6672,12.6398,12.6398,190300.0
2009-12-07 14:25:00,18.47,18.48,18.44,18.44,173900.0,12.6398,12.6466,12.6193,12.6193,173900.0
2009-12-07 14:30:00,18.44,18.44,18.41,18.42,282700.0,12.6193,12.6193,12.5987,12.6056,282700.0
2009-12-07 14:35:00,18.42,18.42,18.35,18.36,293300.0,12.6056,12.6056,12.5577,12.5645,293300.0
2009-12-07 14:40:00,18.36,18.37,18.36,18.36,176700.0,12.5645,12.5714,12.5645,12.5645,176700.0
2009-12-07 14:45:00,18.36,18.4,18.35,18.36,323200.0,12.5645,12.5919,12.5577,12.5645,323200.0
2009-12-07 14:50:00,18.36,18.38,18.36,18.37,143500.0,12.5645,12.5782,12.5645,12.5714,143500.0
2009-12-07 14:55:00,18.38,18.38,18.36,18.36,131900.0,12.5782,12.5782,12.5645,12.5645,131900.0
2009-12-07 15:00:00,18.36,18.37,18.33,18.35,206700.0,12.5645,12.5714,12.544,12.5577,206700.0
2009-12-07 15:05:00,18.35,18.37,18.33,18.35,204600.0,12.5577,12.5714,12.544,12.5577,204600.0
2009-12-07 15:10:00,18.37,18.42,18.36,18.41,297000.0,12.5714,12.6056,12.5645,12.5987,297000.0
2009-12-07 15:15:00,18.42,18.42,18.38,18.38,169100.0,12.6056,12.6056,12.5782,12.5782,169100.0
2009-12-07 15:20:00,18.38,18.39,18.35,18.36,124100.0,12.5782,12.585,12.5577,12.5645,124100.0
2009-12-07 15:25:00,18.36,18.36,18.32,18.32,144300.0,12.5645,12.5645,12.5371,12.5371,144300.0
2009-12-07 15:30:00,18.32,18.41,18.32,18.39,303200.0,12.5371,12.5987,12.5371,12.585,303200.0
2009-12-07 15:35:00,18.4,18.41,18.39,18.4,138600.0,12.5919,12.5987,12.585,12.5919,138600.0
2009-12-07 15:40:00,18.41,18.41,18.39,18.39,259800.0,12.5987,12.5987,12.585,12.585,259800.0
2009-12-07 15:45:00,18.4,18.4,18.36,18.36,331000.0,12.5919,12.5919,12.5645,12.5645,331000.0
2009-12-07 15:50:00,18.36,18.4,18.35,18.39,356500.0,12.5645,12.5919,12.5577,12.585,356500.0
2009-12-07 15:55:00,18.39,18.4,18.39,18.39,493800.0,12.585,12.5919,12.585,12.585,493800.0
2009-12-08 09:30:00,18.16,18.31,17.95,17.96,626200.0,12.4276,12.5303,12.2839,12.2908,626200.0
2009-12-08 09:35:00,17.96,18.02,17.87,18.01,464500.0,12.2908,12.3318,12.2292,12.325,464500.0
2009-12-08 09:40:00,18.01,18.01,17.91,17.92,225900.0,12.325,12.325,12.2566,12.2634,225900.0
2009-12-08 09:45:00,17.91,17.98,17.85,17.93,236400.0,12.2566,12.3045,12.2155,12.2702,236400.0
2009-12-08 09:50:00,17.93,17.98,17.9,17.96,205200.0,12.2702,12.3045,12.2497,12.2908,205200.0
2009-12-08 09:55:00,17.96,17.97,17.91,17.94,161900.0,12.2908,12.2976,12.2566,12.2771,161900.0
2009-12-08 10:00:00,17.93,17.94,17.91,17.93,163900.0,12.2702,12.2771,12.2566,12.2702,163900.0
2009-12-08 10:05:00,17.93,17.99,17.93,17.98,196300.0,12.2702,12.3113,12.2702,12.3045,196300.0
2009-12-08 10:10:00,17.98,18.0,17.94,17.95,191800.0,12.3045,12.3182,12.2771,12.2839,191800.0
2009-12-08 10:15:00,17.95,18.0,17.94,17.96,160100.0,12.2839,12.3182,12.2771,12.2908,160100.0
2009-12-08 10:20:00,17.98,18.0,17.94,17.95,244600.0,12.3045,12.3182,12.2771,12.2839,244600.0
2009-12-08 10:25:00,17.94,17.95,17.93,17.94,69900.0,12.2771,12.2839,12.2702,12.2771,69900.0
2009-12-08 10:30:00,17.95,17.96,17.93,17.93,80700.0,12.2839,12.2908,12.2702,12.2702,80700.0
2009-12-08 10:35:00,17.93,17.94,17.89,17.92,145900.0,12.2702,12.2771,12.2429,12.2634,145900.0
2009-12-08 10:40:00,17.92,17.92,17.89,17.9,119400.0,12.2634,12.2634,12.2429,12.2497,119400.0
2009-12-08 10:45:00,17.91,17.91,17.85,17.85,189400.0,12.2566,12.2566,12.2155,12.2155,189400.0
2009-12-08 10:50:00,17.85,17.89,17.83,17.89,115000.0,12.2155,12.2429,12.2018,12.2429,115000.0
2009-12-08 10:55:00,17.89,17.9,17.86,17.89,151700.0,12.2429,12.2497,12.2223,12.2429,151700.0
2009-12-08 11:00:00,17.89,17.95,17.89,17.95,111200.0,12.2429,12.2839,12.2429,12.2839,111200.0
2009-12-08 11:05:00,17.95,17.99,17.94,17.98,64100.0,12.2839,12.3113,12.2771,12.3045,64100.0
2009-12-08 11:10:00,17.98,18.04,17.97,18.01,184000.0,12.3045,12.3455,12.2976,12.325,184000.0
2009-12-08 11:15:00,18.01,18.03,18.0,18.0,92000.0,12.325,12.3387,12.3182,12.3182,92000.0
2009-12-08 11:20:00,18.0,18.04,18.0,18.02,104400.0,12.3182,12.3455,12.3182,12.3318,104400.0
2009-12-08 11:25:00,18.02,18.07,18.01,18.06,160400.0,12.3318,12.3661,12.325,12.3592,160400.0
2009-12-08 11:30:00,18.05,18.06,18.02,18.03,137100.0,12.3524,12.3592,12.3318,12.3387,137100.0
2009-12-08 11:35:00,18.03,18.04,18.01,18.02,110100.0,12.3387,12.3455,12.325,12.3318,110100.0
2009-12-08 11:40:00,18.01,18.06,18.01,18.03,167400.0,12.325,12.3592,12.325,12.3387,167400.0
2009-12-08 11:45:00,18.03,18.04,18.01,18.03,164300.0,12.3387,12.3455,12.325,12.3387,164300.0
2009-12-08 11:50:00,18.04,18.04,17.99,18.04,270000.0,12.3455,12.3455,12.3113,12.3455,270000.0
2009-12-08 11:55:00,18.04,18.04,17.99,17.99,81900.0,12.3455,12.3455,12.3113,12.3113,81900.0
2009-12-08 12:00:00,17.99,18.0,17.98,17.98,43000.0,12.3113,12.3182,12.3045,12.3045,43000.0
2009-12-08 12:05:00,17.98,18.0,17.96,17.99,108600.0,12.3045,12.3182,12.2908,12.3113,108600.0
2009-12-08 12:10:00,17.98,18.0,17.98,17.98,66200.0,12.3045,12.3182,12.3045,12.3045,66200.0
2009-12-08 12:15:00,17.98,17.99,17.96,17.96,56700.0,12.3045,12.3113,12.2908,12.2908,56700.0
2009-12-08 12:20:00,17.96,17.97,17.95,17.96,53100.0,12.2908,12.2976,12.2839,12.2908,53100.0
2009-12-08 12:25:00,17.95,17.97,17.95,17.96,136300.0,12.2839,12.2976,12.2839,12.2908,136300.0
2009-12-08 12:30:00,17.95,17.97,17.95,17.96,49300.0,12.2839,12.2976,12.2839,12.2908,49300.0
2009-12-08 12:35:00,17.96,17.96,17.94,17.95,39000.0,12.2908,12.2908,12.2771,12.2839,39000.0
2009-12-08 12:40:00,17.94,17.95,17.91,17.91,101300.0,12.2771,12.2839,12.2566,12.2566,101300.0
2009-12-08 12:45:00,17.91,17.96,17.9,17.95,90500.0,12.2566,12.2908,12.2497,12.2839,90500.0
2009-12-08 12:50:00,17.94,17.95,17.93,17.94,39900.0,12.2771,12.2839,12.2702,12.2771,39900.0
2009-12-08 12:55:00,17.93,18.02,17.93,18.01,138600.0,12.2702,12.3318,12.2702,12.325,138600.0
2009-12-08 13:00:00,18.01,18.02,17.98,17.99,77000.0,12.325,12.3318,12.3045,12.3113,77000.0
2009-12-08 13:05:00,17.99,18.0,17.99,17.99,56000.0,12.3113,12.3182,12.3113,12.3113,56000.0
2009-12-08 13:10:00,17.99,18.0,17.93,17.95,75900.0,12.3113,12.3182,12.2702,12.2839,75900.0
2009-12-08 13:15:00,17.95,18.0,17.95,18.0,120400.0,12.2839,12.3182,12.2839,12.3182,120400.0
2009-12-08 13:20:00,17.99,18.0,17.96,17.96,96400.0,12.3113,12.3182,12.2908,12.2908,96400.0
2009-12-08 13:25:00,17.96,17.99,17.96,17.98,40300.0,12.2908,12.3113,12.2908,12.3045,40300.0
2009-12-08 13:30:00,17.98,18.01,17.98,18.0,52600.0,12.3045,12.325,12.3045,12.3182,52600.0
2009-12-08 13:35:00,18.0,18.02,17.99,17.99,75800.0,12.3182,12.3318,12.3113,12.3113,75800.0
2009-12-08 13:40:00,17.99,18.04,17.98,18.0,102600.0,12.3113,12.3455,12.3045,12.3182,102600.0
2009-12-08 13:45:00,18.0,18.02,17.98,18.01,62400.0,12.3182,12.3318,12.3045,12.325,62400.0
2009-12-08 13:50:00,18.02,18.04,18.01,18.04,42800.0,12.3318,12.3455,12.325,12.3455,42800.0
2009-12-08 13:55:00,18.03,18.04,18.03,18.04,32100.0,12.3387,12.3455,12.3387,12.3455,32100.0
2009-12-08 14:00:00,18.03,18.04,18.01,18.01,51100.0,12.3387,12.3455,12.325,12.325,51100.0
2009-12-08 14:05:00,18.02,18.04,18.01,18.03,44200.0,12.3318,12.3455,12.325,12.3387,44200.0
2009-12-08 14:10:00,18.04,18.04,18.01,18.03,62500.0,12.3455,12.3455,12.325,12.3387,62500.0
2009-12-08 14:15:00,18.02,18.03,18.0,18.0,52800.0,12.3318,12.3387,12.3182,12.3182,52800.0
2009-12-08 14:20:00,18.0,18.01,17.98,18.0,172400.0,12.3182,12.325,12.3045,12.3182,172400.0
2009-12-08 14:25:00,18.01,18.01,17.97,17.99,271200.0,12.325,12.325,12.2976,12.3113,271200.0
2009-12-08 14:30:00,18.0,18.0,17.96,17.96,85500.0,12.3182,12.3182,12.2908,12.2908,85500.0
2009-12-08 14:35:00,17.96,17.98,17.93,17.97,88400.0,12.2908,12.3045,12.2702,12.2976,88400.0
2009-12-08 14:40:00,17.97,17.98,17.91,17.91,620800.0,12.2976,12.3045,12.2566,12.2566,620800.0
2009-12-08 14:45:00,17.92,17.93,17.86,17.86,294300.0,12.2634,12.2702,12.2223,12.2223,294300.0
2009-12-08 14:50:00,17.87,17.88,17.84,17.85,209900.0,12.2292,12.236,12.2087,12.2155,209900.0
2009-12-08 14:55:00,17.84,17.85,17.79,17.8,336300.0,12.2087,12.2155,12.1744,12.1813,336300.0
2009-12-08 15:00:00,17.8,17.8,17.76,17.76,432500.0,12.1813,12.1813,12.1539,12.1539,432500.0
2009-12-08 15:05:00,17.77,17.82,17.75,17.82,705200.0,12.1608,12.195,12.1471,12.195,705200.0
2009-12-08 15:10:00,17.82,17.82,17.77,17.79,201100.0,12.195,12.195,12.1608,12.1744,201100.0
2009-12-08 15:15:00,17.79,17.83,17.78,17.8,178300.0,12.1744,12.2018,12.1676,12.1813,178300.0
2009-12-08 15:20:00,17.79,17.85,17.78,17.85,208400.0,12.1744,12.2155,12.1676,12.2155,208400.0
2009-12-08 15:25:00,17.84,17.85,17.84,17.84,101300.0,12.2087,12.2155,12.2087,12.2087,101300.0
2009-12-08 15:30:00,17.84,17.85,17.84,17.84,154200.0,12.2087,12.2155,12.2087,12.2087,154200.0
2009-12-08 15:35:00,17.84,17.89,17.84,17.86,241200.0,12.2087,12.2429,12.2087,12.2223,241200.0
2009-12-08 15:40:00,17.85,17.9,17.85,17.9,197900.0,12.2155,12.2497,12.2155,12.2497,197900.0
2009-12-08 15:45:00,17.89,17.91,17.87,17.87,235600.0,12.2429,12.2566,12.2292,12.2292,235600.0
2009-12-08 15:50:00,17.87,17.88,17.86,17.88,378700.0,12.2292,12.236,12.2223,12.236,378700.0
2009-12-08 15:55:00,17.87,17.9,17.87,17.88,451100.0,12.2292,12.2497,12.2292,12.236,451100.0
2009-12-09 09:30:00,17.85,17.86,17.69,17.82,556900.0,12.2155,12.2223,12.106,12.195,556900.0
2009-12-09 09:35:00,17.83,17.84,17.62,17.65,348900.0,12.2018,12.2087,12.0581,12.0786,348900.0
2009-12-09 09:40:00,17.65,17.67,17.46,17.46,533100.0,12.0786,12.0923,11.9486,11.9486,533100.0
2009-12-09 09:45:00,17.46,17.49,17.4,17.42,549600.0,11.9486,11.9691,11.9075,11.9212,549600.0
2009-12-09 09:50:00,17.43,17.55,17.41,17.55,657600.0,11.9281,12.0102,11.9144,12.0102,657600.0
2009-12-09 09:55:00,17.56,17.59,17.53,17.59,297500.0,12.017,12.0376,11.9965,12.0376,297500.0
2009-12-09 10:00:00,17.59,17.68,17.58,17.67,328500.0,12.0376,12.0992,12.0307,12.0923,328500.0
2009-12-09 10:05:00,17.68,17.68,17.6,17.61,450200.0,12.0992,12.0992,12.0444,12.0513,450200.0
2009-12-09 10:10:00,17.61,17.61,17.57,17.59,240800.0,12.0513,12.0513,12.0239,12.0376,240800.0
2009-12-09 10:15:00,17.6,17.6,17.51,17.51,361400.0,12.0444,12.0444,11.9828,11.9828,361400.0
2009-12-09 10:20:00,17.52,17.61,17.51,17.56,175800.0,11.9897,12.0513,11.9828,12.017,175800.0
2009-12-09 10:25:00,17.56,17.62,17.56,17.61,129100.0,12.017,12.0581,12.017,12.0513,129100.0
2009-12-09 10:30:00,17.62,17.64,17.54,17.6,167400.0,12.0581,12.0718,12.0034,12.0444,167400.0
2009-12-09 10:35:00,17.6,17.62,17.56,17.61,200800.0,12.0444,12.0581,12.017,12.0513,200800.0
2009-12-09 10:40:00,17.62,17.69,17.61,17.68,105800.0,12.0581,12.106,12.0513,12.0992,105800.0
2009-12-09 10:45:00,17.69,17.75,17.68,17.72,241500.0,12.106,12.1471,12.0992,12.1265,241500.0
2009-12-09 10:50:00,17.72,17.79,17.72,17.74,337300.0,12.1265,12.1744,12.1265,12.1402,337300.0
2009-12-09 10:55:00,17.74,17.76,17.72,17.73,354900.0,12.1402,12.1539,12.1265,12.1334,354900.0
2009-12-09 11:00:00,17.72,17.78,17.72,17.77,147200.0,12.1265,12.1676,12.1265,12.1608,147200.0
2009-12-09 11:05:00,17.78,17.81,17.77,17.81,75400.0,12.1676,12.1881,12.1608,12.1881,75400.0
2009-12-09 11:10:00,17.81,17.81,17.75,17.76,197900.0,12.1881,12.1881,12.1471,12.1539,197900.0
2009-12-09 11:15:00,17.76,17.82,17.76,17.81,135800.0,12.1539,12.195,12.1539,12.1881,135800.0
2009-12-09 11:20:00,17.8,17.84,17.8,17.82,215700.0,12.1813,12.2087,12.1813,12.195,215700.0
2009-12-09 11:25:00,17.83,17.84,17.81,17.82,158400.0,12.2018,12.2087,12.1881,12.195,158400.0
2009-12-09 11:30:00,17.82,17.83,17.81,17.82,130000.0,12.195,12.2018,12.1881,12.195,130000.0
2009-12-09 11:35:00,17.82,17.82,17.79,17.79,181000.0,12.195,12.195,12.1744,12.1744,181000.0
2009-12-09 11:40:00,17.79,17.8,17.76,17.76,64700.0,12.1744,12.1813,12.1539,12.1539,64700.0
2009-12-09 11:45:00,17.76,17.77,17.74,17.74,152200.0,12.1539,12.1608,12.1402,12.1402,152200.0
2009-12-09 11:50:00,17.74,17.79,17.74,17.79,154500.0,12.1402,12.1744,12.1402,12.1744,154500.0
2009-12-09 11:55:00,17.79,17.8,17.78,17.8,34200.0,12.1744,12.1813,12.1676,12.1813,34200.0
2009-12-09 12:00:00,17.79,17.8,17.77,17.78,100000.0,12.1744,12.1813,12.1608,12.1676,100000.0
2009-12-09 12:05:00,17.78,17.8,17.78,17.78,70300.0,12.1676,12.1813,12.1676,12.1676,70300.0
2009-12-09 12:10:00,17.78,17.8,17.78,17.78,44700.0,12.1676,12.1813,12.1676,12.1676,44700.0
2009-12-09 12:15:00,17.78,17.79,17.77,17.77,35900.0,12.1676,12.1744,12.1608,12.1608,35900.0
2009-12-09 12:20:00,17.77,17.79,17.77,17.78,153600.0,12.1608,12.1744,12.1608,12.1676,153600.0
2009-12-09 12:25:00,17.79,17.8,17.78,17.79,91500.0,12.1744,12.1813,12.1676,12.1744,91500.0
2009-12-09 12:30:00,17.79,17.8,17.78,17.79,46800.0,12.1744,12.1813,12.1676,12.1744,46800.0
2009-12-09 12:35:00,17.8,17.85,17.79,17.84,382400.0,12.1813,12.2155,12.1744,12.2087,382400.0
2009-12-09 12:40:00,17.85,17.89,17.84,17.88,123100.0,12.2155,12.2429,12.2087,12.236,123100.0
2009-12-09 12:45:00,17.88,17.89,17.87,17.88,161900.0,12.236,12.2429,12.2292,12.236,161900.0
2009-12-09 12:50:00,17.88,17.89,17.82,17.86,287500.0,12.236,12.2429,12.195,12.2223,287500.0
2009-12-09 12:55:00,17.85,17.9,17.85,17.9,90400.0,12.2155,12.2497,12.2155,12.2497,90400.0
2009-12-09 13:00:00,17.9,17.9,17.82,17.84,221000.0,12.2497,12.2497,12.195,12.2087,221000.0
2009-12-09 13:05:00,17.84,17.87,17.84,17.86,165500.0,12.2087,12.2292,12.2087,12.2223,165500.0
2009-12-09 13:10:00,17.86,17.88,17.85,17.88,113900.0,12.2223,12.236,12.2155,12.236,113900.0
2009-12-09 13:15:00,17.88,17.9,17.87,17.89,83000.0,12.236,12.2497,12.2292,12.2429,83000.0
2009-12-09 13:20:00,17.88,17.89,17.86,17.86,62500.0,12.236,12.2429,12.2223,12.2223,62500.0
2009-12-09 13:25:00,17.86,17.88,17.85,17.86,130500.0,12.2223,12.236,12.2155,12.2223,130500.0
2009-12-09 13:30:00,17.86,17.87,17.83,17.83,122700.0,12.2223,12.2292,12.2018,12.2018,122700.0
2009-12-09 13:35:00,17.83,17.86,17.83,17.86,109600.0,12.2018,12.2223,12.2018,12.2223,109600.0
2009-12-09 13:40:00,17.86,17.86,17.8,17.81,104900.0,12.2223,12.2223,12.1813,12.1881,104900.0
2009-12-09 13:45:00,17.81,17.84,17.81,17.82,96200.0,12.1881,12.2087,12.1881,12.195,96200.0
2009-12-09 13:50:00,17.82,17.89,17.82,17.89,209200.0,12.195,12.2429,12.195,12.2429,209200.0
2009-12-09 13:55:00,17.88,17.9,17.85,17.86,197700.0,12.236,12.2497,12.2155,12.2223,197700.0
2009-12-09 14:00:00,17.86,17.89,17.86,17.89,148900.0,12.2223,12.2429,12.2223,12.2429,148900.0
2009-12-09 14:05:00,17.89,17.94,17.89,17.93,198700.0,12.2429,12.2771,12.2429,12.2702,198700.0
2009-12-09 14:10:00,17.93,17.95,17.92,17.94,150600.0,12.2702,12.2839,12.2634,12.2771,150600.0
2009-12-09 14:15:00,17.95,17.96,17.94,17.95,212700.0,12.2839,12.2908,12.2771,12.2839,212700.0
2009-12-09 14:20:00,17.95,17.97,17.94,17.95,171400.0,12.2839,12.2976,12.2771,12.2839,171400.0
2009-12-09 14:25:00,17.95,17.96,17.93,17.93,119800.0,12.2839,12.2908,12.2702,12.2702,119800.0
2009-12-09 14:30:00,17.93,17.94,17.9,17.91,157800.0,12.2702,12.2771,12.2497,12.2566,157800.0
2009-12-09 14:35:00,17.91,17.95,17.91,17.94,134300.0,12.2566,12.2839,12.2566,12.2771,134300.0
2009-12-09 14:40:00,17.94,17.95,17.93,17.94,86800.0,12.2771,12.2839,12.2702,12.2771,86800.0
2009-12-09 14:45:00,17.94,17.95,17.94,17.94,96100.0,12.2771,12.2839,12.2771,12.2771,96100.0
2009-12-09 14:50:00,17.95,18.0,17.94,18.0,245500.0,12.2839,12.3182,12.2771,12.3182,245500.0
2009-12-09 14:55:00,17.99,18.04,17.99,18.0,244100.0,12.3113,12.3455,12.3113,12.3182,244100.0
2009-12-09 15:00:00,18.0,18.04,18.0,18.04,132400.0,12.3182,12.3455,12.3182,12.3455,132400.0
2009-12-09 15:05:00,18.03,18.04,18.02,18.02,174100.0,12.3387,12.3455,12.3318,12.3318,174100.0
2009-12-09 15:10:00,18.02,18.06,18.01,18.06,214600.0,12.3318,12.3592,12.325,12.3592,214600.0
2009-12-09 15:15:00,18.06,18.06,18.04,18.04,195300.0,12.3592,12.3592,12.3455,12.3455,195300.0
2009-12-09 15:20:00,18.04,18.06,18.02,18.06,179400.0,12.3455,12.3592,12.3318,12.3592,179400.0
2009-12-09 15:25:00,18.06,18.07,18.03,18.03,236900.0,12.3592,12.3661,12.3387,12.3387,236900.0
2009-12-09 15:30:00,18.03,18.08,18.02,18.07,306900.0,12.3387,12.3729,12.3318,12.3661,306900.0
2009-12-09 15:35:00,18.07,18.08,18.02,18.03,200500.0,12.3661,12.3729,12.3318,12.3387,200500.0
2009-12-09 15:40:00,18.02,18.06,18.02,18.05,149400.0,12.3318,12.3592,12.3318,12.3524,149400.0
2009-12-09 15:45:00,18.05,18.06,18.05,18.05,148500.0,12.3524,12.3592,12.3524,12.3524,148500.0
2009-12-09 15:50:00,18.05,18.06,18.03,18.04,303700.0,12.3524,12.3592,12.3387,12.3455,303700.0
2009-12-09 15:55:00,18.03,18.08,18.03,18.07,480300.0,12.3387,12.3729,12.3387,12.3661,480300.0
2009-12-10 09:30:00,18.31,18.5,18.3,18.48,410300.0,12.5303,12.6603,12.5235,12.6466,410300.0
2009-12-10 09:35:00,18.49,18.55,18.42,18.54,333400.0,12.6535,12.6945,12.6056,12.6877,333400.0
2009-12-10 09:40:00,18.54,18.56,18.46,18.5,763300.0,12.6877,12.7014,12.6329,12.6603,763300.0
2009-12-10 09:45:00,18.51,18.52,18.36,18.38,412800.0,12.6672,12.674,12.5645,12.5782,412800.0
2009-12-10 09:50:00,18.39,18.43,18.32,18.39,631500.0,12.585,12.6124,12.5371,12.585,631500.0
2009-12-10 09:55:00,18.38,18.42,18.36,18.37,284000.0,12.5782,12.6056,12.5645,12.5714,284000.0
2009-12-10 10:00:00,18.37,18.38,18.35,18.35,138300.0,12.5714,12.5782,12.5577,12.5577,138300.0
2009-12-10 10:05:00,18.35,18.38,18.32,18.33,287200.0,12.5577,12.5782,12.5371,12.544,287200.0
2009-12-10 10:10:00,18.34,18.37,18.33,18.34,222400.0,12.5508,12.5714,12.544,12.5508,222400.0
2009-12-10 10:15:00,18.34,18.4,18.33,18.34,246600.0,12.5508,12.5919,12.544,12.5508,246600.0
2009-12-10 10:20:00,18.34,18.39,18.33,18.37,90300.0,12.5508,12.585,12.544,12.5714,90300.0
2009-12-10 10:25:00,18.37,18.43,18.35,18.4,233000.0,12.5714,12.6124,12.5577,12.5919,233000.0
2009-12-10 10:30:00,18.41,18.42,18.4,18.4,170900.0,12.5987,12.6056,12.5919,12.5919,170900.0
2009-12-10 10:35:00,18.4,18.41,18.4,18.4,94200.0,12.5919,12.5987,12.5919,12.5919,94200.0
2009-12-10 10:40:00,18.4,18.43,18.39,18.4,321000.0,12.5919,12.6124,12.585,12.5919,321000.0
2009-12-10 10:45:00,18.41,18.43,18.4,18.42,154100.0,12.5987,12.6124,12.5919,12.6056,154100.0
2009-12-10 10:50:00,18.42,18.42,18.4,18.41,125400.0,12.6056,12.6056,12.5919,12.5987,125400.0
2009-12-10 10:55:00,18.4,18.43,18.4,18.42,197000.0,12.5919,12.6124,12.5919,12.6056,197000.0
2009-12-10 11:00:00,18.43,18.44,18.42,18.43,136700.0,12.6124,12.6193,12.6056,12.6124,136700.0
2009-12-10 11:05:00,18.44,18.44,18.4,18.41,111000.0,12.6193,12.6193,12.5919,12.5987,111000.0
2009-12-10 11:10:00,18.4,18.42,18.39,18.4,176800.0,12.5919,12.6056,12.585,12.5919,176800.0
2009-12-10 11:15:00,18.39,18.44,18.39,18.42,257500.0,12.585,12.6193,12.585,12.6056,257500.0
2009-12-10 11:20:00,18.42,18.43,18.4,18.4,138500.0,12.6056,12.6124,12.5919,12.5919,138500.0
2009-12-10 11:25:00,18.41,18.42,18.39,18.4,259100.0,12.5987,12.6056,12.585,12.5919,259100.0
2009-12-10 11:30:00,18.39,18.43,18.39,18.41,153700.0,12.585,12.6124,12.585,12.5987,153700.0
2009-12-10 11:35:00,18.4,18.42,18.4,18.42,137100.0,12.5919,12.6056,12.5919,12.6056,137100.0
2009-12-10 11:40:00,18.42,18.42,18.4,18.41,212800.0,12.6056,12.6056,12.5919,12.5987,212800.0
2009-12-10 11:45:00,18.41,18.43,18.41,18.42,175600.0,12.5987,12.6124,12.5987,12.6056,175600.0
2009-12-10 11:50:00,18.42,18.42,18.4,18.41,166800.0,12.6056,12.6056,12.5919,12.5987,166800.0
2009-12-10 11:55:00,18.42,18.42,18.4,18.41,53000.0,12.6056,12.6056,12.5919,12.5987,53000.0
2009-12-10 12:00:00,18.41,18.42,18.41,18.42,30600.0,12.5987,12.6056,12.5987,12.6056,30600.0
2009-12-10 12:05:00,18.42,18.46,18.41,18.43,216200.0,12.6056,12.6329,12.5987,12.6124,216200.0
2009-12-10 12:10:00,18.43,18.44,18.4,18.4,96100.0,12.6124,12.6193,12.5919,12.5919,96100.0
2009-12-10 12:15:00,18.41,18.41,18.38,18.39,206200.0,12.5987,12.5987,12.5782,12.585,206200.0
2009-12-10 12:20:00,18.38,18.43,18.38,18.42,644700.0,12.5782,12.6124,12.5782,12.6056,644700.0
2009-12-10 12:25:00,18.41,18.43,18.4,18.43,121300.0,12.5987,12.6124,12.5919,12.6124,121300.0
2009-12-10 12:30:00,18.43,18.43,18.41,18.42,57300.0,12.6124,12.6124,12.5987,12.6056,57300.0
2009-12-10 12:35:00,18.41,18.44,18.4,18.42,150500.0,12.5987,12.6193,12.5919,12.6056,150500.0
2009-12-10 12:40:00,18.43,18.43,18.41,18.41,55800.0,12.6124,12.6124,12.5987,12.5987,55800.0
2009-12-10 12:45:00,18.41,18.41,18.4,18.4,93200.0,12.5987,12.5987,12.5919,12.5919,93200.0
2009-12-10 12:50:00,18.41,18.42,18.4,18.4,182400.0,12.5987,12.6056,12.5919,12.5919,182400.0
2009-12-10 12:55:00,18.4,18.41,18.4,18.4,86600.0,12.5919,12.5987,12.5919,12.5919,86600.0
2009-12-10 13:00:00,18.4,18.41,18.35,18.35,259200.0,12.5919,12.5987,12.5577,12.5577,259200.0
2009-12-10 13:05:00,18.36,18.38,18.34,18.36,210500.0,12.5645,12.5782,12.5508,12.5645,210500.0
2009-12-10 13:10:00,18.35,18.36,18.3,18.35,408400.0,12.5577,12.5645,12.5235,12.5577,408400.0
2009-12-10 13:15:00,18.35,18.36,18.3,18.3,438700.0,12.5577,12.5645,12.5235,12.5235,438700.0
2009-12-10 13:20:00,18.3,18.34,18.3,18.31,282500.0,12.5235,12.5508,12.5235,12.5303,282500.0
2009-12-10 13:25:00,18.31,18.33,18.3,18.32,105100.0,12.5303,12.544,12.5235,12.5371,105100.0
2009-12-10 13:30:00,18.32,18.34,18.32,18.33,33400.0,12.5371,12.5508,12.5371,12.544,33400.0
2009-12-10 13:35:00,18.33,18.37,18.33,18.36,69100.0,12.544,12.5714,12.544,12.5645,69100.0
2009-12-10 13:40:00,18.36,18.4,18.36,18.38,176600.0,12.5645,12.5919,12.5645,12.5782,176600.0
2009-12-10 13:45:00,18.38,18.38,18.34,18.34,72400.0,12.5782,12.5782,12.5508,12.5508,72400.0
2009-12-10 13:50:00,18.35,18.35,18.33,18.33,41000.0,12.5577,12.5577,12.544,12.544,41000.0
2009-12-10 13:55:00,18.33,18.36,18.33,18.36,66800.0,12.544,12.5645,12.544,12.5645,66800.0
2009-12-10 14:00:00,18.35,18.38,18.34,18.34,237700.0,12.5577,12.5782,12.5508,12.5508,237700.0
2009-12-10 14:05:00,18.34,18.39,18.34,18.38,183200.0,12.5508,12.585,12.5508,12.5782,183200.0
2009-12-10 14:10:00,18.38,18.38,18.37,18.38,77500.0,12.5782,12.5782,12.5714,12.5782,77500.0
2009-12-10 14:15:00,18.38,18.39,18.37,18.38,75100.0,12.5782,12.585,12.5714,12.5782,75100.0
2009-12-10 14:20:00,18.39,18.4,18.37,18.38,187900.0,12.585,12.5919,12.5714,12.5782,187900.0
2009-12-10 14:25:00,18.39,18.39,18.38,18.38,72600.0,12.585,12.585,12.5782,12.5782,72600.0
2009-12-10 14:30:00,18.39,18.39,18.38,18.39,69000.0,12.585,12.585,12.5782,12.585,69000.0
2009-12-10 14:35:00,18.39,18.4,18.38,18.39,190200.0,12.585,12.5919,12.5782,12.585,190200.0
2009-12-10 14:40:00,18.39,18.39,18.35,18.35,104600.0,12.585,12.585,12.5577,12.5577,104600.0
2009-12-10 14:45:00,18.35,18.36,18.34,18.34,56700.0,12.5577,12.5645,12.5508,12.5508,56700.0
2009-12-10 14:50:00,18.34,18.35,18.31,18.31,88500.0,12.5508,12.5577,12.5303,12.5303,88500.0
2009-12-10 14:55:00,18.32,18.32,18.3,18.3,53100.0,12.5371,12.5371,12.5235,12.5235,53100.0
2009-12-10 15:00:00,18.3,18.31,18.27,18.27,118500.0,12.5235,12.5303,12.5029,12.5029,118500.0
2009-12-10 15:05:00,18.28,18.28,18.25,18.25,106400.0,12.5098,12.5098,12.4892,12.4892,106400.0
2009-12-10 15:10:00,18.25,18.27,18.24,18.24,198300.0,12.4892,12.5029,12.4824,12.4824,198300.0
2009-12-10 15:15:00,18.24,18.25,18.22,18.23,78900.0,12.4824,12.4892,12.4687,12.4755,78900.0
2009-12-10 15:20:00,18.22,18.23,18.19,18.2,156500.0,12.4687,12.4755,12.4482,12.455,156500.0
2009-12-10 15:25:00,18.19,18.2,18.15,18.16,277800.0,12.4482,12.455,12.4208,12.4276,277800.0
2009-12-10 15:30:00,18.15,18.18,18.15,18.16,203200.0,12.4208,12.4413,12.4208,12.4276,203200.0
2009-12-10 15:35:00,18.16,18.19,18.15,18.18,147600.0,12.4276,12.4482,12.4208,12.4413,147600.0
2009-12-10 15:40:00,18.19,18.19,18.16,18.17,221500.0,12.4482,12.4482,12.4276,12.4345,221500.0
2009-12-10 15:45:00,18.16,18.2,18.16,18.2,140400.0,12.4276,12.455,12.4276,12.455,140400.0
2009-12-10 15:50:00,18.2,18.2,18.18,18.19,272500.0,12.455,12.455,12.4413,12.4482,272500.0
2009-12-10 15:55:00,18.18,18.2,18.18,18.19,452800.0,12.4413,12.455,12.4413,12.4482,452800.0
2009-12-11 09:30:00,18.48,18.62,18.46,18.61,568000.0,12.6466,12.7424,12.6329,12.7356,568000.0
2009-12-11 09:35:00,18.6,18.64,18.58,18.61,318300.0,12.7288,12.7561,12.7151,12.7356,318300.0
2009-12-11 09:40:00,18.62,18.64,18.6,18.62,260900.0,12.7424,12.7561,12.7288,12.7424,260900.0
2009-12-11 09:45:00,18.61,18.63,18.49,18.5,248100.0,12.7356,12.7493,12.6535,12.6603,248100.0
2009-12-11 09:50:00,18.49,18.61,18.49,18.59,151300.0,12.6535,12.7356,12.6535,12.7219,151300.0
2009-12-11 09:55:00,18.59,18.73,18.58,18.68,356700.0,12.7219,12.8177,12.7151,12.7835,356700.0
2009-12-11 10:00:00,18.68,18.71,18.65,18.68,344600.0,12.7835,12.804,12.763,12.7835,344600.0
2009-12-11 10:05:00,18.68,18.69,18.65,18.67,224500.0,12.7835,12.7903,12.763,12.7767,224500.0
2009-12-11 10:10:00,18.67,18.76,18.67,18.75,725400.0,12.7767,12.8383,12.7767,12.8314,725400.0
2009-12-11 10:15:00,18.76,18.77,18.66,18.69,254000.0,12.8383,12.8451,12.7698,12.7903,254000.0
2009-12-11 10:20:00,18.7,18.71,18.67,18.7,82200.0,12.7972,12.804,12.7767,12.7972,82200.0
2009-12-11 10:25:00,18.71,18.71,18.64,18.66,188000.0,12.804,12.804,12.7561,12.7698,188000.0
2009-12-11 10:30:00,18.66,18.71,18.66,18.69,198900.0,12.7698,12.804,12.7698,12.7903,198900.0
2009-12-11 10:35:00,18.69,18.72,18.65,18.69,118400.0,12.7903,12.8109,12.763,12.7903,118400.0
2009-12-11 10:40:00,18.68,18.69,18.64,18.64,210200.0,12.7835,12.7903,12.7561,12.7561,210200.0
2009-12-11 10:45:00,18.65,18.65,18.62,18.62,131100.0,12.763,12.763,12.7424,12.7424,131100.0
2009-12-11 10:50:00,18.63,18.64,18.61,18.62,111800.0,12.7493,12.7561,12.7356,12.7424,111800.0
2009-12-11 10:55:00,18.63,18.66,18.62,18.64,127600.0,12.7493,12.7698,12.7424,12.7561,127600.0
2009-12-11 11:00:00,18.64,18.65,18.58,18.58,152300.0,12.7561,12.763,12.7151,12.7151,152300.0
2009-12-11 11:05:00,18.59,18.59,18.54,18.56,528800.0,12.7219,12.7219,12.6877,12.7014,528800.0
2009-12-11 11:10:00,18.55,18.59,18.51,18.55,317700.0,12.6945,12.7219,12.6672,12.6945,317700.0
2009-12-11 11:15:00,18.55,18.56,18.48,18.48,343100.0,12.6945,12.7014,12.6466,12.6466,343100.0
2009-12-11 11:20:00,18.49,18.49,18.4,18.41,131500.0,12.6535,12.6535,12.5919,12.5987,131500.0
2009-12-11 11:25:00,18.4,18.46,18.4,18.43,129900.0,12.5919,12.6329,12.5919,12.6124,129900.0
2009-12-11 11:30:00,18.43,18.47,18.42,18.45,160900.0,12.6124,12.6398,12.6056,12.6261,160900.0
2009-12-11 11:35:00,18.46,18.49,18.45,18.49,129100.0,12.6329,12.6535,12.6261,12.6535,129100.0
2009-12-11 11:40:00,18.48,18.49,18.46,18.47,79200.0,12.6466,12.6535,12.6329,12.6398,79200.0
2009-12-11 11:45:00,18.47,18.48,18.42,18.44,84800.0,12.6398,12.6466,12.6056,12.6193,84800.0
2009-12-11 11:50:00,18.43,18.47,18.43,18.47,86000.0,12.6124,12.6398,12.6124,12.6398,86000.0
2009-12-11 11:55:00,18.47,18.47,18.45,18.46,51000.0,12.6398,12.6398,12.6261,12.6329,51000.0
2009-12-11 12:00:00,18.45,18.47,18.45,18.45,61700.0,12.6261,12.6398,12.6261,12.6261,61700.0
2009-12-11 12:05:00,18.45,18.48,18.45,18.47,70100.0,12.6261,12.6466,12.6261,12.6398,70100.0
2009-12-11 12:10:00,18.48,18.5,18.48,18.49,73500.0,12.6466,12.6603,12.6466,12.6535,73500.0
2009-12-11 12:15:00,18.48,18.52,18.48,18.52,79500.0,12.6466,12.674,12.6466,12.674,79500.0
2009-12-11 12:20:00,18.52,18.53,18.5,18.51,137500.0,12.674,12.6809,12.6603,12.6672,137500.0
2009-12-11 12:25:00,18.51,18.52,18.51,18.52,40400.0,12.6672,12.674,12.6672,12.674,40400.0
2009-12-11 12:30:00,18.52,18.52,18.49,18.49,98400.0,12.674,12.674,12.6535,12.6535,98400.0
2009-12-11 12:35:00,18.5,18.51,18.48,18.51,84700.0,12.6603,12.6672,12.6466,12.6672,84700.0
2009-12-11 12:40:00,18.51,18.52,18.5,18.52,58600.0,12.6672,12.674,12.6603,12.674,58600.0
2009-12-11 12:45:00,18.52,18.52,18.51,18.51,129600.0,12.674,12.674,12.6672,12.6672,129600.0
2009-12-11 12:50:00,18.52,18.59,18.51,18.58,183000.0,12.674,12.7219,12.6672,12.7151,183000.0
2009-12-11 12:55:00,18.58,18.59,18.56,18.57,91000.0,12.7151,12.7219,12.7014,12.7082,91000.0
2009-12-11 13:00:00,18.57,18.57,18.53,18.53,136000.0,12.7082,12.7082,12.6809,12.6809,136000.0
2009-12-11 13:05:00,18.54,18.54,18.5,18.5,86500.0,12.6877,12.6877,12.6603,12.6603,86500.0
2009-12-11 13:10:00,18.5,18.51,18.48,18.49,153800.0,12.6603,12.6672,12.6466,12.6535,153800.0
2009-12-11 13:15:00,18.49,18.49,18.47,18.48,43400.0,12.6535,12.6535,12.6398,12.6466,43400.0
2009-12-11 13:20:00,18.47,18.48,18.42,18.43,318100.0,12.6398,12.6466,12.6056,12.6124,318100.0
2009-12-11 13:25:00,18.43,18.45,18.41,18.45,130300.0,12.6124,12.6261,12.5987,12.6261,130300.0
2009-12-11 13:30:00,18.45,18.46,18.41,18.42,101200.0,12.6261,12.6329,12.5987,12.6056,101200.0
2009-12-11 13:35:00,18.41,18.43,18.4,18.43,151700.0,12.5987,12.6124,12.5919,12.6124,151700.0
2009-12-11 13:40:00,18.43,18.44,18.4,18.42,131600.0,12.6124,12.6193,12.5919,12.6056,131600.0
2009-12-11 13:45:00,18.42,18.43,18.41,18.41,119200.0,12.6056,12.6124,12.5987,12.5987,119200.0
2009-12-11 13:50:00,18.41,18.43,18.4,18.41,101500.0,12.5987,12.6124,12.5919,12.5987,101500.0
2009-12-11 13:55:00,18.41,18.45,18.4,18.45,127900.0,12.5987,12.6261,12.5919,12.6261,127900.0
2009-12-11 14:00:00,18.44,18.45,18.42,18.42,103100.0,12.6193,12.6261,12.6056,12.6056,103100.0
2009-12-11 14:05:00,18.42,18.45,18.41,18.43,218800.0,12.6056,12.6261,12.5987,12.6124,218800.0
2009-12-11 14:10:00,18.43,18.43,18.4,18.4,166000.0,12.6124,12.6124,12.5919,12.5919,166000.0
2009-12-11 14:15:00,18.39,18.43,18.39,18.43,146700.0,12.585,12.6124,12.585,12.6124,146700.0
2009-12-11 14:20:00,18.43,18.45,18.42,18.43,131200.0,12.6124,12.6261,12.6056,12.6124,131200.0
2009-12-11 14:25:00,18.43,18.44,18.41,18.41,57700.0,12.6124,12.6193,12.5987,12.5987,57700.0
2009-12-11 14:30:00,18.41,18.43,18.41,18.43,69900.0,12.5987,12.6124,12.5987,12.6124,69900.0
2009-12-11 14:35:00,18.42,18.43,18.35,18.35,288300.0,12.6056,12.6124,12.5577,12.5577,288300.0
2009-12-11 14:40:00,18.35,18.37,18.34,18.36,122200.0,12.5577,12.5714,12.5508,12.5645,122200.0
2009-12-11 14:45:00,18.36,18.4,18.36,18.4,89700.0,12.5645,12.5919,12.5645,12.5919,89700.0
2009-12-11 14:50:00,18.4,18.41,18.39,18.4,88500.0,12.5919,12.5987,12.585,12.5919,88500.0
2009-12-11 14:55:00,18.4,18.41,18.4,18.41,135100.0,12.5919,12.5987,12.5919,12.5987,135100.0
2009-12-11 15:00:00,18.4,18.41,18.4,18.41,226000.0,12.5919,12.5987,12.5919,12.5987,226000.0
2009-12-11 15:05:00,18.4,18.41,18.4,18.4,94100.0,12.5919,12.5987,12.5919,12.5919,94100.0
2009-12-11 15:10:00,18.4,18.43,18.4,18.42,174000.0,12.5919,12.6124,12.5919,12.6056,174000.0
2009-12-11 15:15:00,18.41,18.42,18.4,18.4,99000.0,12.5987,12.6056,12.5919,12.5919,99000.0
2009-12-11 15:20:00,18.41,18.41,18.39,18.39,186400.0,12.5987,12.5987,12.585,12.585,186400.0
2009-12-11 15:25:00,18.39,18.42,18.39,18.42,180400.0,12.585,12.6056,12.585,12.6056,180400.0
2009-12-11 15:30:00,18.42,18.44,18.42,18.43,140700.0,12.6056,12.6193,12.6056,12.6124,140700.0
2009-12-11 15:35:00,18.43,18.46,18.43,18.45,228300.0,12.6124,12.6329,12.6124,12.6261,228300.0
2009-12-11 15:40:00,18.45,18.47,18.41,18.46,478600.0,12.6261,12.6398,12.5987,12.6329,478600.0
2009-12-11 15:45:00,18.46,18.49,18.46,18.48,412300.0,12.6329,12.6535,12.6329,12.6466,412300.0
2009-12-11 15:50:00,18.48,18.49,18.47,18.48,474500.0,12.6466,12.6535,12.6398,12.6466,474500.0
2009-12-11 15:55:00,18.48,18.49,18.47,18.48,633200.0,12.6466,12.6535,12.6398,12.6466,633200.0
2009-12-14 09:30:00,18.59,18.65,18.43,18.48,355700.0,12.7219,12.763,12.6124,12.6466,355700.0
2009-12-14 09:35:00,18.49,18.51,18.44,18.47,118700.0,12.6535,12.6672,12.6193,12.6398,118700.0
2009-12-14 09:40:00,18.47,18.55,18.45,18.52,189400.0,12.6398,12.6945,12.6261,12.674,189400.0
2009-12-14 09:45:00,18.53,18.58,18.52,18.57,153100.0,12.6809,12.7151,12.674,12.7082,153100.0
2009-12-14 09:50:00,18.57,18.66,18.57,18.61,165500.0,12.7082,12.7698,12.7082,12.7356,165500.0
2009-12-14 09:55:00,18.62,18.63,18.59,18.6,161100.0,12.7424,12.7493,12.7219,12.7288,161100.0
2009-12-14 10:00:00,18.61,18.61,18.52,18.52,169200.0,12.7356,12.7356,12.674,12.674,169200.0
2009-12-14 10:05:00,18.53,18.58,18.52,18.58,162400.0,12.6809,12.7151,12.674,12.7151,162400.0
2009-12-14 10:10:00,18.58,18.62,18.57,18.6,148900.0,12.7151,12.7424,12.7082,12.7288,148900.0
2009-12-14 10:15:00,18.6,18.61,18.54,18.55,501400.0,12.7288,12.7356,12.6877,12.6945,501400.0
2009-12-14 10:20:00,18.56,18.59,18.54,18.56,124400.0,12.7014,12.7219,12.6877,12.7014,124400.0
2009-12-14 10:25:00,18.56,18.6,18.56,18.59,135100.0,12.7014,12.7288,12.7014,12.7219,135100.0
2009-12-14 10:30:00,18.59,18.6,18.57,18.58,96100.0,12.7219,12.7288,12.7082,12.7151,96100.0
2009-12-14 10:35:00,18.58,18.59,18.54,18.54,43300.0,12.7151,12.7219,12.6877,12.6877,43300.0
2009-12-14 10:40:00,18.54,18.55,18.52,18.52,79100.0,12.6877,12.6945,12.674,12.674,79100.0
2009-12-14 10:45:00,18.52,18.53,18.48,18.5,255700.0,12.674,12.6809,12.6466,12.6603,255700.0
2009-12-14 10:50:00,18.5,18.5,18.47,18.49,277000.0,12.6603,12.6603,12.6398,12.6535,277000.0
2009-12-14 10:55:00,18.49,18.5,18.45,18.48,135400.0,12.6535,12.6603,12.6261,12.6466,135400.0
2009-12-14 11:00:00,18.48,18.52,18.48,18.52,73700.0,12.6466,12.674,12.6466,12.674,73700.0
2009-12-14 11:05:00,18.51,18.55,18.51,18.55,50500.0,12.6672,12.6945,12.6672,12.6945,50500.0
2009-12-14 11:10:00,18.55,18.57,18.54,18.55,152100.0,12.6945,12.7082,12.6877,12.6945,152100.0
2009-12-14 11:15:00,18.55,18.56,18.48,18.52,253700.0,12.6945,12.7014,12.6466,12.674,253700.0
2009-12-14 11:20:00,18.52,18.53,18.5,18.53,128600.0,12.674,12.6809,12.6603,12.6809,128600.0
2009-12-14 11:25:00,18.53,18.55,18.53,18.55,44800.0,12.6809,12.6945,12.6809,12.6945,44800.0
2009-12-14 11:30:00,18.55,18.56,18.55,18.56,49400.0,12.6945,12.7014,12.6945,12.7014,49400.0
2009-12-14 11:35:00,18.56,18.6,18.55,18.6,86600.0,12.7014,12.7288,12.6945,12.7288,86600.0
2009-12-14 11:40:00,18.6,18.61,18.57,18.58,205900.0,12.7288,12.7356,12.7082,12.7151,205900.0
2009-12-14 11:45:00,18.58,18.62,18.58,18.61,121600.0,12.7151,12.7424,12.7151,12.7356,121600.0
2009-12-14 11:50:00,18.6,18.6,18.59,18.59,50700.0,12.7288,12.7288,12.7219,12.7219,50700.0
2009-12-14 11:55:00,18.59,18.6,18.58,18.59,116500.0,12.7219,12.7288,12.7151,12.7219,116500.0
2009-12-14 12:00:00,18.59,18.63,18.59,18.63,92700.0,12.7219,12.7493,12.7219,12.7493,92700.0
2009-12-14 12:05:00,18.63,18.65,18.63,18.65,83500.0,12.7493,12.763,12.7493,12.763,83500.0
2009-12-14 12:10:00,18.65,18.65,18.64,18.65,87700.0,12.763,12.763,12.7561,12.763,87700.0
2009-12-14 12:15:00,18.65,18.65,18.64,18.65,38500.0,12.763,12.763,12.7561,12.763,38500.0
2009-12-14 12:20:00,18.65,18.68,18.64,18.67,104000.0,12.763,12.7835,12.7561,12.7767,104000.0
2009-12-14 12:25:00,18.67,18.7,18.67,18.69,98600.0,12.7767,12.7972,12.7767,12.7903,98600.0
2009-12-14 12:30:00,18.7,18.7,18.69,18.7,34000.0,12.7972,12.7972,12.7903,12.7972,34000.0
2009-12-14 12:35:00,18.7,18.71,18.69,18.7,117800.0,12.7972,12.804,12.7903,12.7972,117800.0
2009-12-14 12:40:00,18.7,18.71,18.7,18.7,50800.0,12.7972,12.804,12.7972,12.7972,50800.0
2009-12-14 12:45:00,18.7,18.71,18.68,18.68,60600.0,12.7972,12.804,12.7835,12.7835,60600.0
2009-12-14 12:50:00,18.68,18.69,18.68,18.68,102000.0,12.7835,12.7903,12.7835,12.7835,102000.0
2009-12-14 12:55:00,18.68,18.69,18.67,18.68,37200.0,12.7835,12.7903,12.7767,12.7835,37200.0
2009-12-14 13:00:00,18.67,18.67,18.65,18.66,52300.0,12.7767,12.7767,12.763,12.7698,52300.0
2009-12-14 13:05:00,18.67,18.67,18.64,18.64,61900.0,12.7767,12.7767,12.7561,12.7561,61900.0
2009-12-14 13:10:00,18.65,18.65,18.63,18.64,26800.0,12.763,12.763,12.7493,12.7561,26800.0
2009-12-14 13:15:00,18.64,18.66,18.63,18.64,68600.0,12.7561,12.7698,12.7493,12.7561,68600.0
2009-12-14 13:20:00,18.65,18.67,18.64,18.67,35900.0,12.763,12.7767,12.7561,12.7767,35900.0
2009-12-14 13:25:00,18.67,18.67,18.65,18.66,66400.0,12.7767,12.7767,12.763,12.7698,66400.0
2009-12-14 13:30:00,18.66,18.67,18.65,18.65,26100.0,12.7698,12.7767,12.763,12.763,26100.0
2009-12-14 13:35:00,18.65,18.66,18.63,18.64,118900.0,12.763,12.7698,12.7493,12.7561,118900.0
2009-12-14 13:40:00,18.63,18.65,18.62,18.64,112100.0,12.7493,12.763,12.7424,12.7561,112100.0
2009-12-14 13:45:00,18.64,18.67,18.64,18.67,95800.0,12.7561,12.7767,12.7561,12.7767,95800.0
2009-12-14 13:50:00,18.67,18.69,18.66,18.68,58200.0,12.7767,12.7903,12.7698,12.7835,58200.0
2009-12-14 13:55:00,18.68,18.69,18.68,18.69,20300.0,12.7835,12.7903,12.7835,12.7903,20300.0
2009-12-14 14:00:00,18.69,18.69,18.68,18.69,43400.0,12.7903,12.7903,12.7835,12.7903,43400.0
2009-12-14 14:05:00,18.68,18.7,18.68,18.7,144000.0,12.7835,12.7972,12.7835,12.7972,144000.0
2009-12-14 14:10:00,18.69,18.72,18.69,18.71,67700.0,12.7903,12.8109,12.7903,12.804,67700.0
2009-12-14 14:15:00,18.72,18.72,18.7,18.7,95800.0,12.8109,12.8109,12.7972,12.7972,95800.0
2009-12-14 14:20:00,18.7,18.72,18.7,18.71,66200.0,12.7972,12.8109,12.7972,12.804,66200.0
2009-12-14 14:25:00,18.71,18.71,18.68,18.68,76400.0,12.804,12.804,12.7835,12.7835,76400.0
2009-12-14 14:30:00,18.68,18.69,18.66,18.68,84500.0,12.7835,12.7903,12.7698,12.7835,84500.0
2009-12-14 14:35:00,18.68,18.69,18.67,18.69,61200.0,12.7835,12.7903,12.7767,12.7903,61200.0
2009-12-14 14:40:00,18.68,18.69,18.68,18.68,121200.0,12.7835,12.7903,12.7835,12.7835,121200.0
2009-12-14 14:45:00,18.7,18.75,18.69,18.75,275200.0,12.7972,12.8314,12.7903,12.8314,275200.0
2009-12-14 14:50:00,18.74,18.76,18.74,18.76,118300.0,12.8246,12.8383,12.8246,12.8383,118300.0
2009-12-14 14:55:00,18.75,18.78,18.75,18.78,167400.0,12.8314,12.8519,12.8314,12.8519,167400.0
2009-12-14 15:00:00,18.78,18.81,18.77,18.81,380400.0,12.8519,12.8725,12.8451,12.8725,380400.0
2009-12-14 15:05:00,18.8,18.83,18.8,18.82,172400.0,12.8656,12.8862,12.8656,12.8793,172400.0
2009-12-14 15:10:00,18.82,18.82,18.8,18.8,100900.0,12.8793,12.8793,12.8656,12.8656,100900.0
2009-12-14 15:15:00,18.8,18.82,18.8,18.82,119200.0,12.8656,12.8793,12.8656,12.8793,119200.0
2009-12-14 15:20:00,18.81,18.88,18.81,18.87,438800.0,12.8725,12.9204,12.8725,12.9135,438800.0
2009-12-14 15:25:00,18.88,18.94,18.87,18.94,686300.0,12.9204,12.9614,12.9135,12.9614,686300.0
2009-12-14 15:30:00,18.93,18.95,18.91,18.93,508600.0,12.9546,12.9683,12.9409,12.9546,508600.0
2009-12-14 15:35:00,18.94,18.94,18.86,18.87,529600.0,12.9614,12.9614,12.9067,12.9135,529600.0
2009-12-14 15:40:00,18.87,18.89,18.84,18.84,167900.0,12.9135,12.9272,12.893,12.893,167900.0
2009-12-14 15:45:00,18.84,18.85,18.82,18.83,298900.0,12.893,12.8998,12.8793,12.8862,298900.0
2009-12-14 15:50:00,18.83,18.84,18.82,18.84,381700.0,12.8862,12.893,12.8793,12.893,381700.0
2009-12-14 15:55:00,18.84,18.85,18.82,18.85,534700.0,12.893,12.8998,12.8793,12.8998,534700.0
2009-12-15 09:30:00,18.76,18.84,18.51,18.6,554000.0,12.8383,12.893,12.6672,12.7288,554000.0
2009-12-15 09:35:00,18.59,18.75,18.59,18.74,339100.0,12.7219,12.8314,12.7219,12.8246,339100.0
2009-12-15 09:40:00,18.73,18.91,18.73,18.91,415200.0,12.8177,12.9409,12.8177,12.9409,415200.0
2009-12-15 09:45:00,18.91,18.94,18.81,18.82,290500.0,12.9409,12.9614,12.8725,12.8793,290500.0
2009-12-15 09:50:00,18.81,18.83,18.8,18.82,150100.0,12.8725,12.8862,12.8656,12.8793,150100.0
2009-12-15 09:55:00,18.82,18.9,18.8,18.88,165000.0,12.8793,12.9341,12.8656,12.9204,165000.0
2009-12-15 10:00:00,18.87,18.9,18.86,18.88,104900.0,12.9135,12.9341,12.9067,12.9204,104900.0
2009-12-15 10:05:00,18.89,18.89,18.81,18.82,87300.0,12.9272,12.9272,12.8725,12.8793,87300.0
2009-12-15 10:10:00,18.82,18.89,18.81,18.87,292500.0,12.8793,12.9272,12.8725,12.9135,292500.0
2009-12-15 10:15:00,18.86,18.97,18.86,18.95,270000.0,12.9067,12.982,12.9067,12.9683,270000.0
2009-12-15 10:20:00,18.95,19.0,18.93,18.99,215900.0,12.9683,13.0025,12.9546,12.9956,215900.0
2009-12-15 10:25:00,18.99,19.05,18.98,19.02,366500.0,12.9956,13.0367,12.9888,13.0162,366500.0
2009-12-15 10:30:00,19.02,19.02,18.98,18.98,121700.0,13.0162,13.0162,12.9888,12.9888,121700.0
2009-12-15 10:35:00,18.98,18.99,18.96,18.96,111200.0,12.9888,12.9956,12.9751,12.9751,111200.0
2009-12-15 10:40:00,18.96,19.02,18.96,19.01,235700.0,12.9751,13.0162,12.9751,13.0093,235700.0
2009-12-15 10:45:00,19.01,19.01,18.96,18.98,240400.0,13.0093,13.0093,12.9751,12.9888,240400.0
2009-12-15 10:50:00,18.97,19.0,18.97,18.97,100700.0,12.982,13.0025,12.982,12.982,100700.0
2009-12-15 10:55:00,18.98,18.99,18.97,18.99,152500.0,12.9888,12.9956,12.982,12.9956,152500.0
2009-12-15 11:00:00,18.99,19.01,18.99,19.0,344900.0,12.9956,13.0093,12.9956,13.0025,344900.0
2009-12-15 11:05:00,19.0,19.0,18.99,18.99,89900.0,13.0025,13.0025,12.9956,12.9956,89900.0
2009-12-15 11:10:00,18.99,19.0,18.96,18.96,98500.0,12.9956,13.0025,12.9751,12.9751,98500.0
2009-12-15 11:15:00,18.97,18.98,18.96,18.97,82500.0,12.982,12.9888,12.9751,12.982,82500.0
2009-12-15 11:20:00,18.98,18.98,18.97,18.97,75700.0,12.9888,12.9888,12.982,12.982,75700.0
2009-12-15 11:25:00,18.97,18.98,18.93,18.94,57000.0,12.982,12.9888,12.9546,12.9614,57000.0
2009-12-15 11:30:00,18.93,18.94,18.88,18.89,101000.0,12.9546,12.9614,12.9204,12.9272,101000.0
2009-12-15 11:35:00,18.88,18.89,18.88,18.89,56600.0,12.9204,12.9272,12.9204,12.9272,56600.0
2009-12-15 11:40:00,18.89,18.91,18.88,18.9,81000.0,12.9272,12.9409,12.9204,12.9341,81000.0
2009-12-15 11:45:00,18.91,18.91,18.88,18.9,88600.0,12.9409,12.9409,12.9204,12.9341,88600.0
2009-12-15 11:50:00,18.9,18.9,18.86,18.86,83000.0,12.9341,12.9341,12.9067,12.9067,83000.0
2009-12-15 11:55:00,18.86,18.87,18.84,18.84,115400.0,12.9067,12.9135,12.893,12.893,115400.0
2009-12-15 12:00:00,18.84,18.85,18.83,18.84,151800.0,12.893,12.8998,12.8862,12.893,151800.0
2009-12-15 12:05:00,18.84,18.86,18.84,18.85,85000.0,12.893,12.9067,12.893,12.8998,85000.0
2009-12-15 12:10:00,18.86,18.88,18.85,18.86,67600.0,12.9067,12.9204,12.8998,12.9067,67600.0
2009-12-15 12:15:00,18.86,18.87,18.85,18.85,60800.0,12.9067,12.9135,12.8998,12.8998,60800.0
2009-12-15 12:20:00,18.86,18.86,18.83,18.83,75900.0,12.9067,12.9067,12.8862,12.8862,75900.0
2009-12-15 12:25:00,18.83,18.85,18.82,18.85,77800.0,12.8862,12.8998,12.8793,12.8998,77800.0
2009-12-15 12:30:00,18.84,18.85,18.84,18.85,58100.0,12.893,12.8998,12.893,12.8998,58100.0
2009-12-15 12:35:00,18.85,18.87,18.84,18.87,72500.0,12.8998,12.9135,12.893,12.9135,72500.0
2009-12-15 12:40:00,18.87,18.87,18.84,18.85,99500.0,12.9135,12.9135,12.893,12.8998,99500.0
2009-12-15 12:45:00,18.86,18.86,18.8,18.81,160600.0,12.9067,12.9067,12.8656,12.8725,160600.0
2009-12-15 12:50:00,18.81,18.84,18.81,18.84,87400.0,12.8725,12.893,12.8725,12.893,87400.0
2009-12-15 12:55:00,18.84,18.85,18.83,18.85,50400.0,12.893,12.8998,12.8862,12.8998,50400.0
2009-12-15 13:00:00,18.84,18.85,18.82,18.85,120000.0,12.893,12.8998,12.8793,12.8998,120000.0
2009-12-15 13:05:00,18.85,18.86,18.83,18.86,231600.0,12.8998,12.9067,12.8862,12.9067,231600.0
2009-12-15 13:10:00,18.86,18.92,18.85,18.92,166900.0,12.9067,12.9477,12.8998,12.9477,166900.0
2009-12-15 13:15:00,18.92,18.95,18.91,18.94,106600.0,12.9477,12.9683,12.9409,12.9614,106600.0
2009-12-15 13:20:00,18.95,18.95,18.89,18.91,156600.0,12.9683,12.9683,12.9272,12.9409,156600.0
2009-12-15 13:25:00,18.92,18.92,18.91,18.92,72800.0,12.9477,12.9477,12.9409,12.9477,72800.0
2009-12-15 13:30:00,18.91,18.94,18.9,18.91,155400.0,12.9409,12.9614,12.9341,12.9409,155400.0
2009-12-15 13:35:00,18.91,18.91,18.87,18.87,69900.0,12.9409,12.9409,12.9135,12.9135,69900.0
2009-12-15 13:40:00,18.88,18.92,18.87,18.91,125700.0,12.9204,12.9477,12.9135,12.9409,125700.0
2009-12-15 13:45:00,18.92,18.92,18.89,18.89,73000.0,12.9477,12.9477,12.9272,12.9272,73000.0
2009-12-15 13:50:00,18.9,18.9,18.89,18.9,50700.0,12.9341,12.9341,12.9272,12.9341,50700.0
2009-12-15 13:55:00,18.9,18.9,18.89,18.89,39200.0,12.9341,12.9341,12.9272,12.9272,39200.0
2009-12-15 14:00:00,18.9,18.9,18.89,18.9,53500.0,12.9341,12.9341,12.9272,12.9341,53500.0
2009-12-15 14:05:00,18.9,18.9,18.88,18.89,76200.0,12.9341,12.9341,12.9204,12.9272,76200.0
2009-12-15 14:10:00,18.88,18.94,18.88,18.94,265000.0,12.9204,12.9614,12.9204,12.9614,265000.0
2009-12-15 14:15:00,18.94,18.97,18.93,18.96,112800.0,12.9614,12.982,12.9546,12.9751,112800.0
2009-12-15 14:20:00,18.96,18.97,18.95,18.96,55200.0,12.9751,12.982,12.9683,12.9751,55200.0
2009-12-15 14:25:00,18.96,18.96,18.95,18.96,46800.0,12.9751,12.9751,12.9683,12.9751,46800.0
2009-12-15 14:30:00,18.96,18.98,18.95,18.98,104400.0,12.9751,12.9888,12.9683,12.9888,104400.0
2009-12-15 14:35:00,18.97,18.98,18.97,18.98,52100.0,12.982,12.9888,12.982,12.9888,52100.0
2009-12-15 14:40:00,18.97,18.98,18.97,18.97,67000.0,12.982,12.9888,12.982,12.982,67000.0
2009-12-15 14:45:00,18.97,18.99,18.97,18.99,127700.0,12.982,12.9956,12.982,12.9956,127700.0
2009-12-15 14:50:00,18.99,18.99,18.94,18.95,114100.0,12.9956,12.9956,12.9614,12.9683,114100.0
2009-12-15 14:55:00,18.94,18.95,18.94,18.94,67500.0,12.9614,12.9683,12.9614,12.9614,67500.0
2009-12-15 15:00:00,18.95,18.95,18.92,18.93,91500.0,12.9683,12.9683,12.9477,12.9546,91500.0
2009-12-15 15:05:00,18.92,18.93,18.91,18.92,94200.0,12.9477,12.9546,12.9409,12.9477,94200.0
2009-12-15 15:10:00,18.91,18.92,18.91,18.91,88800.0,12.9409,12.9477,12.9409,12.9409,88800.0
2009-12-15 15:15:00,18.91,18.92,18.91,18.91,74500.0,12.9409,12.9477,12.9409,12.9409,74500.0
2009-12-15 15:20:00,18.92,18.92,18.87,18.9,252200.0,12.9477,12.9477,12.9135,12.9341,252200.0
2009-12-15 15:25:00,18.9,18.9,18.86,18.86,160800.0,12.9341,12.9341,12.9067,12.9067,160800.0
2009-12-15 15:30:00,18.87,18.89,18.84,18.89,258400.0,12.9135,12.9272,12.893,12.9272,258400.0
2009-12-15 15:35:00,18.89,18.89,18.87,18.87,138800.0,12.9272,12.9272,12.9135,12.9135,138800.0
2009-12-15 15:40:00,18.88,18.88,18.83,18.84,177500.0,12.9204,12.9204,12.8862,12.893,177500.0
2009-12-15 15:45:00,18.84,18.84,18.8,18.82,228600.0,12.893,12.893,12.8656,12.8793,228600.0
2009-12-15 15:50:00,18.82,18.83,18.81,18.82,273200.0,12.8793,12.8862,12.8725,12.8793,273200.0
2009-12-15 15:55:00,18.83,18.83,18.82,18.83,366000.0,12.8862,12.8862,12.8793,12.8862,366000.0
2009-12-16 09:30:00,19.24,19.32,18.99,19.3,1148300.0,13.1667,13.2215,12.9956,13.2078,1148300.0
2009-12-16 09:35:00,19.29,19.3,19.2,19.25,345500.0,13.201,13.2078,13.1394,13.1736,345500.0
2009-12-16 09:40:00,19.25,19.26,19.17,19.19,464800.0,13.1736,13.1804,13.1188,13.1325,464800.0
2009-12-16 09:45:00,19.19,19.23,19.17,19.21,180200.0,13.1325,13.1599,13.1188,13.1462,180200.0
2009-12-16 09:50:00,19.2,19.23,19.2,19.21,140800.0,13.1394,13.1599,13.1394,13.1462,140800.0
2009-12-16 09:55:00,19.21,19.21,19.14,19.17,209800.0,13.1462,13.1462,13.0983,13.1188,209800.0
2009-12-16 10:00:00,19.18,19.2,19.16,19.17,269200.0,13.1257,13.1394,13.112,13.1188,269200.0
2009-12-16 10:05:00,19.18,19.18,19.15,19.15,119400.0,13.1257,13.1257,13.1051,13.1051,119400.0
2009-12-16 10:10:00,19.15,19.18,19.12,19.15,244400.0,13.1051,13.1257,13.0846,13.1051,244400.0
2009-12-16 10:15:00,19.14,19.14,19.1,19.13,168800.0,13.0983,13.0983,13.0709,13.0915,168800.0
2009-12-16 10:20:00,19.13,19.14,19.11,19.13,118600.0,13.0915,13.0983,13.0778,13.0915,118600.0
2009-12-16 10:25:00,19.13,19.13,19.1,19.1,62600.0,13.0915,13.0915,13.0709,13.0709,62600.0
2009-12-16 10:30:00,19.11,19.11,19.08,19.11,231100.0,13.0778,13.0778,13.0572,13.0778,231100.0
2009-12-16 10:35:00,19.11,19.15,19.11,19.15,124400.0,13.0778,13.1051,13.0778,13.1051,124400.0
2009-12-16 10:40:00,19.15,19.15,19.11,19.13,85200.0,13.1051,13.1051,13.0778,13.0915,85200.0
2009-12-16 10:45:00,19.12,19.13,19.08,19.08,345300.0,13.0846,13.0915,13.0572,13.0572,345300.0
2009-12-16 10:50:00,19.09,19.1,19.05,19.07,559000.0,13.0641,13.0709,13.0367,13.0504,559000.0
2009-12-16 10:55:00,19.08,19.13,19.06,19.09,453600.0,13.0572,13.0915,13.0436,13.0641,453600.0
2009-12-16 11:00:00,19.09,19.09,19.05,19.06,224100.0,13.0641,13.0641,13.0367,13.0436,224100.0
2009-12-16 11:05:00,19.06,19.09,19.06,19.07,193800.0,13.0436,13.0641,13.0436,13.0504,193800.0
2009-12-16 11:10:00,19.08,19.1,19.07,19.1,132000.0,13.0572,13.0709,13.0504,13.0709,132000.0
2009-12-16 11:15:00,19.1,19.11,19.08,19.08,92800.0,13.0709,13.0778,13.0572,13.0572,92800.0
2009-12-16 11:20:00,19.09,19.09,19.06,19.07,109000.0,13.0641,13.0641,13.0436,13.0504,109000.0
2009-12-16 11:25:00,19.06,19.07,19.01,19.03,153600.0,13.0436,13.0504,13.0093,13.023,153600.0
2009-12-16 11:30:00,19.03,19.03,19.0,19.02,270800.0,13.023,13.023,13.0025,13.0162,270800.0
2009-12-16 11:35:00,19.02,19.02,18.99,18.99,92900.0,13.0162,13.0162,12.9956,12.9956,92900.0
2009-12-16 11:40:00,18.99,19.0,18.99,19.0,52200.0,12.9956,13.0025,12.9956,13.0025,52200.0
2009-12-16 11:45:00,19.0,19.0,18.93,18.93,185800.0,13.0025,13.0025,12.9546,12.9546,185800.0
2009-12-16 11:50:00,18.94,18.94,18.91,18.91,210800.0,12.9614,12.9614,12.9409,12.9409,210800.0
2009-12-16 11:55:00,18.91,18.92,18.9,18.91,170800.0,12.9409,12.9477,12.9341,12.9409,170800.0
2009-12-16 12:00:00,18.91,18.91,18.9,18.9,88000.0,12.9409,12.9409,12.9341,12.9341,88000.0
2009-12-16 12:05:00,18.91,18.91,18.9,18.91,20800.0,12.9409,12.9409,12.9341,12.9409,20800.0
2009-12-16 12:10:00,18.9,18.91,18.86,18.86,230100.0,12.9341,12.9409,12.9067,12.9067,230100.0
2009-12-16 12:15:00,18.87,18.87,18.84,18.85,88800.0,12.9135,12.9135,12.893,12.8998,88800.0
2009-12-16 12:20:00,18.85,18.85,18.81,18.81,142600.0,12.8998,12.8998,12.8725,12.8725,142600.0
2009-12-16 12:25:00,18.81,18.82,18.8,18.81,255600.0,12.8725,12.8793,12.8656,12.8725,255600.0
2009-12-16 12:30:00,18.81,18.82,18.77,18.79,278600.0,12.8725,12.8793,12.8451,12.8588,278600.0
2009-12-16 12:35:00,18.79,18.79,18.77,18.77,121500.0,12.8588,12.8588,12.8451,12.8451,121500.0
2009-12-16 12:40:00,18.77,18.78,18.72,18.73,463100.0,12.8451,12.8519,12.8109,12.8177,463100.0
2009-12-16 12:45:00,18.72,18.75,18.72,18.74,100200.0,12.8109,12.8314,12.8109,12.8246,100200.0
2009-12-16 12:50:00,18.74,18.74,18.69,18.72,292200.0,12.8246,12.8246,12.7903,12.8109,292200.0
2009-12-16 12:55:00,18.72,18.72,18.7,18.7,48800.0,12.8109,12.8109,12.7972,12.7972,48800.0
2009-12-16 13:00:00,18.71,18.74,18.7,18.74,176600.0,12.804,12.8246,12.7972,12.8246,176600.0
2009-12-16 13:05:00,18.74,18.79,18.73,18.77,349900.0,12.8246,12.8588,12.8177,12.8451,349900.0
2009-12-16 13:10:00,18.78,18.82,18.78,18.82,85700.0,12.8519,12.8793,12.8519,12.8793,85700.0
2009-12-16 13:15:00,18.81,18.86,18.81,18.85,137600.0,12.8725,12.9067,12.8725,12.8998,137600.0
2009-12-16 13:20:00,18.85,18.87,18.84,18.86,142700.0,12.8998,12.9135,12.893,12.9067,142700.0
2009-12-16 13:25:00,18.87,18.9,18.86,18.9,174700.0,12.9135,12.9341,12.9067,12.9341,174700.0
2009-12-16 13:30:00,18.89,18.91,18.86,18.86,155800.0,12.9272,12.9409,12.9067,12.9067,155800.0
2009-12-16 13:35:00,18.87,18.87,18.82,18.85,365700.0,12.9135,12.9135,12.8793,12.8998,365700.0
2009-12-16 13:40:00,18.85,18.86,18.79,18.79,237100.0,12.8998,12.9067,12.8588,12.8588,237100.0
2009-12-16 13:45:00,18.79,18.79,18.76,18.76,128600.0,12.8588,12.8588,12.8383,12.8383,128600.0
2009-12-16 13:50:00,18.76,18.77,18.75,18.76,117500.0,12.8383,12.8451,12.8314,12.8383,117500.0
2009-12-16 13:55:00,18.75,18.76,18.7,18.75,710000.0,12.8314,12.8383,12.7972,12.8314,710000.0
2009-12-16 14:00:00,18.75,18.75,18.74,18.75,40800.0,12.8314,12.8314,12.8246,12.8314,40800.0
2009-12-16 14:05:00,18.75,18.81,18.74,18.79,123400.0,12.8314,12.8725,12.8246,12.8588,123400.0
2009-12-16 14:10:00,18.8,18.81,18.79,18.8,156900.0,12.8656,12.8725,12.8588,12.8656,156900.0
2009-12-16 14:15:00,18.8,18.85,18.79,18.81,281300.0,12.8656,12.8998,12.8588,12.8725,281300.0
2009-12-16 14:20:00,18.81,18.82,18.76,18.8,151300.0,12.8725,12.8793,12.8383,12.8656,151300.0
2009-12-16 14:25:00,18.8,18.81,18.79,18.81,78400.0,12.8656,12.8725,12.8588,12.8725,78400.0
2009-12-16 14:30:00,18.82,18.82,18.79,18.8,140100.0,12.8793,12.8793,12.8588,12.8656,140100.0
2009-12-16 14:35:00,18.79,18.8,18.79,18.8,91100.0,12.8588,12.8656,12.8588,12.8656,91100.0
2009-12-16 14:40:00,18.8,18.81,18.76,18.78,464300.0,12.8656,12.8725,12.8383,12.8519,464300.0
2009-12-16 14:45:00,18.78,18.8,18.77,18.78,204800.0,12.8519,12.8656,12.8451,12.8519,204800.0
2009-12-16 14:50:00,18.77,18.77,18.74,18.77,128100.0,12.8451,12.8451,12.8246,12.8451,128100.0
2009-12-16 14:55:00,18.76,18.77,18.76,18.77,67800.0,12.8383,12.8451,12.8383,12.8451,67800.0
2009-12-16 15:00:00,18.77,18.78,18.76,18.77,103300.0,12.8451,12.8519,12.8383,12.8451,103300.0
2009-12-16 15:05:00,18.77,18.81,18.77,18.8,210800.0,12.8451,12.8725,12.8451,12.8656,210800.0
2009-12-16 15:10:00,18.8,18.82,18.79,18.81,320000.0,12.8656,12.8793,12.8588,12.8725,320000.0
2009-12-16 15:15:00,18.82,18.83,18.8,18.8,360500.0,12.8793,12.8862,12.8656,12.8656,360500.0
2009-12-16 15:20:00,18.8,18.81,18.78,18.79,102100.0,12.8656,12.8725,12.8519,12.8588,102100.0
2009-12-16 15:25:00,18.78,18.79,18.76,18.79,202000.0,12.8519,12.8588,12.8383,12.8588,202000.0
2009-12-16 15:30:00,18.79,18.8,18.78,18.8,122200.0,12.8588,12.8656,12.8519,12.8656,122200.0
2009-12-16 15:35:00,18.8,18.8,18.78,18.79,157000.0,12.8656,12.8656,12.8519,12.8588,157000.0
2009-12-16 15:40:00,18.79,18.8,18.77,18.77,115400.0,12.8588,12.8656,12.8451,12.8451,115400.0
2009-12-16 15:45:00,18.77,18.78,18.74,18.75,263000.0,12.8451,12.8519,12.8246,12.8314,263000.0
2009-12-16 15:50:00,18.75,18.77,18.73,18.76,327900.0,12.8314,12.8451,12.8177,12.8383,327900.0
2009-12-16 15:55:00,18.76,18.77,18.73,18.74,725200.0,12.8383,12.8451,12.8177,12.8246,725200.0
2009-12-17 09:30:00,18.68,18.69,18.46,18.59,339700.0,12.7835,12.7903,12.6329,12.7219,339700.0
2009-12-17 09:35:00,18.6,18.66,18.5,18.62,534200.0,12.7288,12.7698,12.6603,12.7424,534200.0
2009-12-17 09:40:00,18.62,18.71,18.61,18.65,470100.0,12.7424,12.804,12.7356,12.763,470100.0
2009-12-17 09:45:00,18.65,18.68,18.63,18.67,245800.0,12.763,12.7835,12.7493,12.7767,245800.0
2009-12-17 09:50:00,18.67,18.69,18.65,18.65,143000.0,12.7767,12.7903,12.763,12.763,143000.0
2009-12-17 09:55:00,18.65,18.66,18.53,18.59,173000.0,12.763,12.7698,12.6809,12.7219,173000.0
2009-12-17 10:00:00,18.59,18.63,18.58,18.61,279000.0,12.7219,12.7493,12.7151,12.7356,279000.0
2009-12-17 10:05:00,18.6,18.62,18.59,18.62,177600.0,12.7288,12.7424,12.7219,12.7424,177600.0
2009-12-17 10:10:00,18.62,18.66,18.61,18.66,214000.0,12.7424,12.7698,12.7356,12.7698,214000.0
2009-12-17 10:15:00,18.66,18.66,18.63,18.65,220400.0,12.7698,12.7698,12.7493,12.763,220400.0
2009-12-17 10:20:00,18.64,18.65,18.61,18.65,157600.0,12.7561,12.763,12.7356,12.763,157600.0
2009-12-17 10:25:00,18.64,18.65,18.59,18.61,203000.0,12.7561,12.763,12.7219,12.7356,203000.0
2009-12-17 10:30:00,18.61,18.63,18.6,18.61,107400.0,12.7356,12.7493,12.7288,12.7356,107400.0
2009-12-17 10:35:00,18.61,18.62,18.6,18.62,208200.0,12.7356,12.7424,12.7288,12.7424,208200.0
2009-12-17 10:40:00,18.62,18.64,18.61,18.64,126200.0,12.7424,12.7561,12.7356,12.7561,126200.0
2009-12-17 10:45:00,18.63,18.68,18.63,18.68,147200.0,12.7493,12.7835,12.7493,12.7835,147200.0
2009-12-17 10:50:00,18.67,18.69,18.64,18.64,393200.0,12.7767,12.7903,12.7561,12.7561,393200.0
2009-12-17 10:55:00,18.64,18.71,18.64,18.69,205800.0,12.7561,12.804,12.7561,12.7903,205800.0
2009-12-17 11:00:00,18.71,18.71,18.68,18.69,154500.0,12.804,12.804,12.7835,12.7903,154500.0
2009-12-17 11:05:00,18.69,18.7,18.68,18.68,93800.0,12.7903,12.7972,12.7835,12.7835,93800.0
2009-12-17 11:10:00,18.68,18.7,18.66,18.67,133300.0,12.7835,12.7972,12.7698,12.7767,133300.0
2009-12-17 11:15:00,18.67,18.68,18.66,18.68,68100.0,12.7767,12.7835,12.7698,12.7835,68100.0
2009-12-17 11:20:00,18.68,18.68,18.67,18.68,37400.0,12.7835,12.7835,12.7767,12.7835,37400.0
2009-12-17 11:25:00,18.67,18.69,18.65,18.65,177100.0,12.7767,12.7903,12.763,12.763,177100.0
2009-12-17 11:30:00,18.66,18.66,18.65,18.66,84400.0,12.7698,12.7698,12.763,12.7698,84400.0
2009-12-17 11:35:00,18.66,18.68,18.65,18.68,104200.0,12.7698,12.7835,12.763,12.7835,104200.0
2009-12-17 11:40:00,18.67,18.68,18.67,18.68,37000.0,12.7767,12.7835,12.7767,12.7835,37000.0
2009-12-17 11:45:00,18.68,18.68,18.67,18.68,100600.0,12.7835,12.7835,12.7767,12.7835,100600.0
2009-12-17 11:50:00,18.67,18.68,18.66,18.67,83300.0,12.7767,12.7835,12.7698,12.7767,83300.0
2009-12-17 11:55:00,18.66,18.67,18.66,18.67,31500.0,12.7698,12.7767,12.7698,12.7767,31500.0
2009-12-17 12:00:00,18.67,18.67,18.66,18.66,32300.0,12.7767,12.7767,12.7698,12.7698,32300.0
2009-12-17 12:05:00,18.67,18.7,18.66,18.7,117200.0,12.7767,12.7972,12.7698,12.7972,117200.0
2009-12-17 12:10:00,18.69,18.7,18.67,18.67,53600.0,12.7903,12.7972,12.7767,12.7767,53600.0
2009-12-17 12:15:00,18.68,18.7,18.67,18.68,83600.0,12.7835,12.7972,12.7767,12.7835,83600.0
2009-12-17 12:20:00,18.69,18.69,18.68,18.68,56000.0,12.7903,12.7903,12.7835,12.7835,56000.0
2009-12-17 12:25:00,18.69,18.69,18.67,18.68,41200.0,12.7903,12.7903,12.7767,12.7835,41200.0
2009-12-17 12:30:00,18.68,18.68,18.66,18.66,47900.0,12.7835,12.7835,12.7698,12.7698,47900.0
2009-12-17 12:35:00,18.66,18.67,18.63,18.64,101900.0,12.7698,12.7767,12.7493,12.7561,101900.0
2009-12-17 12:40:00,18.64,18.64,18.62,18.62,40500.0,12.7561,12.7561,12.7424,12.7424,40500.0
2009-12-17 12:45:00,18.62,18.63,18.6,18.61,79900.0,12.7424,12.7493,12.7288,12.7356,79900.0
2009-12-17 12:50:00,18.61,18.63,18.6,18.62,136400.0,12.7356,12.7493,12.7288,12.7424,136400.0
2009-12-17 12:55:00,18.61,18.62,18.61,18.62,76600.0,12.7356,12.7424,12.7356,12.7424,76600.0
2009-12-17 13:00:00,18.62,18.64,18.61,18.63,146700.0,12.7424,12.7561,12.7356,12.7493,146700.0
2009-12-17 13:05:00,18.64,18.67,18.63,18.67,57100.0,12.7561,12.7767,12.7493,12.7767,57100.0
2009-12-17 13:10:00,18.67,18.69,18.66,18.67,64200.0,12.7767,12.7903,12.7698,12.7767,64200.0
2009-12-17 13:15:00,18.68,18.7,18.67,18.67,121800.0,12.7835,12.7972,12.7767,12.7767,121800.0
2009-12-17 13:20:00,18.67,18.68,18.65,18.65,35000.0,12.7767,12.7835,12.763,12.763,35000.0
2009-12-17 13:25:00,18.65,18.68,18.64,18.68,128400.0,12.763,12.7835,12.7561,12.7835,128400.0
2009-12-17 13:30:00,18.68,18.68,18.67,18.67,74000.0,12.7835,12.7835,12.7767,12.7767,74000.0
2009-12-17 13:35:00,18.67,18.68,18.66,18.67,56500.0,12.7767,12.7835,12.7698,12.7767,56500.0
2009-12-17 13:40:00,18.67,18.69,18.66,18.69,138000.0,12.7767,12.7903,12.7698,12.7903,138000.0
2009-12-17 13:45:00,18.69,18.69,18.64,18.64,164700.0,12.7903,12.7903,12.7561,12.7561,164700.0
2009-12-17 13:50:00,18.65,18.66,18.64,18.66,75800.0,12.763,12.7698,12.7561,12.7698,75800.0
2009-12-17 13:55:00,18.65,18.66,18.64,18.64,45300.0,12.763,12.7698,12.7561,12.7561,45300.0
2009-12-17 14:00:00,18.65,18.67,18.64,18.67,156600.0,12.763,12.7767,12.7561,12.7767,156600.0
2009-12-17 14:05:00,18.66,18.67,18.66,18.66,28800.0,12.7698,12.7767,12.7698,12.7698,28800.0
2009-12-17 14:10:00,18.66,18.67,18.64,18.65,106600.0,12.7698,12.7767,12.7561,12.763,106600.0
2009-12-17 14:15:00,18.64,18.65,18.64,18.64,27100.0,12.7561,12.763,12.7561,12.7561,27100.0
2009-12-17 14:20:00,18.65,18.65,18.63,18.65,142000.0,12.763,12.763,12.7493,12.763,142000.0
2009-12-17 14:25:00,18.65,18.66,18.65,18.66,25900.0,12.763,12.7698,12.763,12.7698,25900.0
2009-12-17 14:30:00,18.66,18.66,18.63,18.64,172000.0,12.7698,12.7698,12.7493,12.7561,172000.0
2009-12-17 14:35:00,18.63,18.66,18.63,18.66,148900.0,12.7493,12.7698,12.7493,12.7698,148900.0
2009-12-17 14:40:00,18.66,18.66,18.61,18.63,392500.0,12.7698,12.7698,12.7356,12.7493,392500.0
2009-12-17 14:45:00,18.63,18.64,18.57,18.6,262300.0,12.7493,12.7561,12.7082,12.7288,262300.0
2009-12-17 14:50:00,18.59,18.62,18.59,18.62,267900.0,12.7219,12.7424,12.7219,12.7424,267900.0
2009-12-17 14:55:00,18.61,18.62,18.59,18.59,127900.0,12.7356,12.7424,12.7219,12.7219,127900.0
2009-12-17 15:00:00,18.59,18.59,18.57,18.58,84400.0,12.7219,12.7219,12.7082,12.7151,84400.0
2009-12-17 15:05:00,18.58,18.58,18.57,18.58,88300.0,12.7151,12.7151,12.7082,12.7151,88300.0
2009-12-17 15:10:00,18.58,18.58,18.53,18.53,224600.0,12.7151,12.7151,12.6809,12.6809,224600.0
2009-12-17 15:15:00,18.54,18.56,18.51,18.56,307600.0,12.6877,12.7014,12.6672,12.7014,307600.0
2009-12-17 15:20:00,18.55,18.56,18.53,18.53,248500.0,12.6945,12.7014,12.6809,12.6809,248500.0
2009-12-17 15:25:00,18.53,18.53,18.51,18.52,241100.0,12.6809,12.6809,12.6672,12.674,241100.0
2009-12-17 15:30:00,18.52,18.56,18.52,18.56,309100.0,12.674,12.7014,12.674,12.7014,309100.0
2009-12-17 15:35:00,18.56,18.56,18.55,18.56,129800.0,12.7014,12.7014,12.6945,12.7014,129800.0
2009-12-17 15:40:00,18.56,18.57,18.53,18.54,400700.0,12.7014,12.7082,12.6809,12.6877,400700.0
2009-12-17 15:45:00,18.54,18.54,18.5,18.5,168100.0,12.6877,12.6877,12.6603,12.6603,168100.0
2009-12-17 15:50:00,18.5,18.51,18.47,18.48,457500.0,12.6603,12.6672,12.6398,12.6466,457500.0
2009-12-17 15:55:00,18.49,18.49,18.45,18.46,908800.0,12.6535,12.6535,12.6261,12.6329,908800.0
2009-12-18 09:30:00,18.63,18.65,18.58,18.6,2398500.0,12.7493,12.763,12.7151,12.7288,2398500.0
2009-12-18 09:35:00,18.59,18.6,18.57,18.59,123200.0,12.7219,12.7288,12.7082,12.7219,123200.0
2009-12-18 09:40:00,18.6,18.65,18.57,18.65,199900.0,12.7288,12.763,12.7082,12.763,199900.0
2009-12-18 09:45:00,18.65,18.68,18.63,18.64,190800.0,12.763,12.7835,12.7493,12.7561,190800.0
2009-12-18 09:50:00,18.64,18.66,18.63,18.65,204200.0,12.7561,12.7698,12.7493,12.763,204200.0
2009-12-18 09:55:00,18.65,18.65,18.57,18.58,211300.0,12.763,12.763,12.7082,12.7151,211300.0
2009-12-18 10:00:00,18.58,18.63,18.53,18.61,343400.0,12.7151,12.7493,12.6809,12.7356,343400.0
2009-12-18 10:05:00,18.62,18.62,18.51,18.51,386900.0,12.7424,12.7424,12.6672,12.6672,386900.0
2009-12-18 10:10:00,18.51,18.52,18.5,18.51,185500.0,12.6672,12.674,12.6603,12.6672,185500.0
2009-12-18 10:15:00,18.52,18.52,18.43,18.44,263700.0,12.674,12.674,12.6124,12.6193,263700.0
2009-12-18 10:20:00,18.43,18.48,18.42,18.46,201800.0,12.6124,12.6466,12.6056,12.6329,201800.0
2009-12-18 10:25:00,18.46,18.48,18.45,18.48,195200.0,12.6329,12.6466,12.6261,12.6466,195200.0
2009-12-18 10:30:00,18.48,18.48,18.45,18.47,267400.0,12.6466,12.6466,12.6261,12.6398,267400.0
2009-12-18 10:35:00,18.47,18.47,18.42,18.44,129900.0,12.6398,12.6398,12.6056,12.6193,129900.0
2009-12-18 10:40:00,18.44,18.46,18.4,18.4,147500.0,12.6193,12.6329,12.5919,12.5919,147500.0
2009-12-18 10:45:00,18.41,18.42,18.37,18.37,193800.0,12.5987,12.6056,12.5714,12.5714,193800.0
2009-12-18 10:50:00,18.36,18.37,18.33,18.34,206000.0,12.5645,12.5714,12.544,12.5508,206000.0
2009-12-18 10:55:00,18.35,18.37,18.33,18.36,271200.0,12.5577,12.5714,12.544,12.5645,271200.0
2009-12-18 11:00:00,18.36,18.44,18.36,18.43,278800.0,12.5645,12.6193,12.5645,12.6124,278800.0
2009-12-18 11:05:00,18.44,18.45,18.4,18.4,153200.0,12.6193,12.6261,12.5919,12.5919,153200.0
2009-12-18 11:10:00,18.41,18.42,18.37,18.38,103800.0,12.5987,12.6056,12.5714,12.5782,103800.0
2009-12-18 11:15:00,18.37,18.38,18.31,18.37,306800.0,12.5714,12.5782,12.5303,12.5714,306800.0
2009-12-18 11:20:00,18.37,18.4,18.34,18.34,110700.0,12.5714,12.5919,12.5508,12.5508,110700.0
2009-12-18 11:25:00,18.34,18.35,18.34,18.34,56600.0,12.5508,12.5577,12.5508,12.5508,56600.0
2009-12-18 11:30:00,18.35,18.35,18.34,18.34,41500.0,12.5577,12.5577,12.5508,12.5508,41500.0
2009-12-18 11:35:00,18.35,18.35,18.3,18.31,109000.0,12.5577,12.5577,12.5235,12.5303,109000.0
2009-12-18 11:40:00,18.3,18.31,18.3,18.3,51100.0,12.5235,12.5303,12.5235,12.5235,51100.0
2009-12-18 11:45:00,18.3,18.33,18.3,18.31,109800.0,12.5235,12.544,12.5235,12.5303,109800.0
2009-12-18 11:50:00,18.3,18.36,18.3,18.35,132300.0,12.5235,12.5645,12.5235,12.5577,132300.0
2009-12-18 11:55:00,18.34,18.39,18.34,18.39,52300.0,12.5508,12.585,12.5508,12.585,52300.0
2009-12-18 12:00:00,18.39,18.39,18.38,18.39,26100.0,12.585,12.585,12.5782,12.585,26100.0
2009-12-18 12:05:00,18.39,18.39,18.36,18.39,48100.0,12.585,12.585,12.5645,12.585,48100.0
2009-12-18 12:10:00,18.39,18.4,18.39,18.4,88600.0,12.585,12.5919,12.585,12.5919,88600.0
2009-12-18 12:15:00,18.4,18.41,18.39,18.4,98300.0,12.5919,12.5987,12.585,12.5919,98300.0
2009-12-18 12:20:00,18.39,18.44,18.39,18.44,46300.0,12.585,12.6193,12.585,12.6193,46300.0
2009-12-18 12:25:00,18.44,18.44,18.43,18.44,20000.0,12.6193,12.6193,12.6124,12.6193,20000.0
2009-12-18 12:30:00,18.43,18.44,18.43,18.43,18800.0,12.6124,12.6193,12.6124,12.6124,18800.0
2009-12-18 12:35:00,18.44,18.44,18.41,18.44,82400.0,12.6193,12.6193,12.5987,12.6193,82400.0
2009-12-18 12:40:00,18.44,18.44,18.42,18.42,73800.0,12.6193,12.6193,12.6056,12.6056,73800.0
2009-12-18 12:45:00,18.42,18.43,18.37,18.39,143100.0,12.6056,12.6124,12.5714,12.585,143100.0
2009-12-18 12:50:00,18.4,18.41,18.38,18.4,169500.0,12.5919,12.5987,12.5782,12.5919,169500.0
2009-12-18 12:55:00,18.4,18.4,18.39,18.4,26100.0,12.5919,12.5919,12.585,12.5919,26100.0
2009-12-18 13:00:00,18.39,18.4,18.39,18.39,32500.0,12.585,12.5919,12.585,12.585,32500.0
2009-12-18 13:05:00,18.4,18.4,18.39,18.4,68600.0,12.5919,12.5919,12.585,12.5919,68600.0
2009-12-18 13:10:00,18.4,18.4,18.38,18.38,69100.0,12.5919,12.5919,12.5782,12.5782,69100.0
2009-12-18 13:15:00,18.38,18.4,18.37,18.4,66600.0,12.5782,12.5919,12.5714,12.5919,66600.0
2009-12-18 13:20:00,18.39,18.43,18.38,18.4,395300.0,12.585,12.6124,12.5782,12.5919,395300.0
2009-12-18 13:25:00,18.4,18.41,18.39,18.39,149400.0,12.5919,12.5987,12.585,12.585,149400.0
2009-12-18 13:30:00,18.4,18.41,18.39,18.4,127600.0,12.5919,12.5987,12.585,12.5919,127600.0
2009-12-18 13:35:00,18.39,18.4,18.39,18.4,16000.0,12.585,12.5919,12.585,12.5919,16000.0
2009-12-18 13:40:00,18.39,18.4,18.39,18.4,11500.0,12.585,12.5919,12.585,12.5919,11500.0
2009-12-18 13:45:00,18.4,18.4,18.39,18.4,45900.0,12.5919,12.5919,12.585,12.5919,45900.0
2009-12-18 13:50:00,18.4,18.4,18.39,18.4,33900.0,12.5919,12.5919,12.585,12.5919,33900.0
2009-12-18 13:55:00,18.39,18.41,18.39,18.4,175600.0,12.585,12.5987,12.585,12.5919,175600.0
2009-12-18 14:00:00,18.4,18.44,18.4,18.44,96100.0,12.5919,12.6193,12.5919,12.6193,96100.0
2009-12-18 14:05:00,18.44,18.46,18.44,18.46,38800.0,12.6193,12.6329,12.6193,12.6329,38800.0
2009-12-18 14:10:00,18.46,18.46,18.44,18.44,96800.0,12.6329,12.6329,12.6193,12.6193,96800.0
2009-12-18 14:15:00,18.45,18.47,18.43,18.47,63700.0,12.6261,12.6398,12.6124,12.6398,63700.0
2009-12-18 14:20:00,18.46,18.48,18.46,18.47,60200.0,12.6329,12.6466,12.6329,12.6398,60200.0
2009-12-18 14:25:00,18.46,18.48,18.46,18.48,44600.0,12.6329,12.6466,12.6329,12.6466,44600.0
2009-12-18 14:30:00,18.48,18.48,18.47,18.48,19000.0,12.6466,12.6466,12.6398,12.6466,19000.0
2009-12-18 14:35:00,18.48,18.48,18.47,18.48,23200.0,12.6466,12.6466,12.6398,12.6466,23200.0
2009-12-18 14:40:00,18.48,18.5,18.47,18.49,56000.0,12.6466,12.6603,12.6398,12.6535,56000.0
2009-12-18 14:45:00,18.49,18.5,18.48,18.49,42100.0,12.6535,12.6603,12.6466,12.6535,42100.0
2009-12-18 14:50:00,18.48,18.49,18.48,18.48,21100.0,12.6466,12.6535,12.6466,12.6466,21100.0
2009-12-18 14:55:00,18.48,18.49,18.48,18.49,29900.0,12.6466,12.6535,12.6466,12.6535,29900.0
2009-12-18 15:00:00,18.48,18.49,18.47,18.47,62100.0,12.6466,12.6535,12.6398,12.6398,62100.0
2009-12-18 15:05:00,18.47,18.48,18.44,18.44,98600.0,12.6398,12.6466,12.6193,12.6193,98600.0
2009-12-18 15:10:00,18.44,18.45,18.43,18.43,62400.0,12.6193,12.6261,12.6124,12.6124,62400.0
2009-12-18 15:15:00,18.43,18.43,18.41,18.42,71900.0,12.6124,12.6124,12.5987,12.6056,71900.0
2009-12-18 15:20:00,18.41,18.47,18.41,18.44,203600.0,12.5987,12.6398,12.5987,12.6193,203600.0
2009-12-18 15:25:00,18.44,18.45,18.44,18.44,52400.0,12.6193,12.6261,12.6193,12.6193,52400.0
2009-12-18 15:30:00,18.44,18.46,18.43,18.46,86100.0,12.6193,12.6329,12.6124,12.6329,86100.0
2009-12-18 15:35:00,18.46,18.47,18.45,18.47,76700.0,12.6329,12.6398,12.6261,12.6398,76700.0
2009-12-18 15:40:00,18.47,18.47,18.44,18.46,159500.0,12.6398,12.6398,12.6193,12.6329,159500.0
2009-12-18 15:45:00,18.46,18.48,18.45,18.47,196800.0,12.6329,12.6466,12.6261,12.6398,196800.0
2009-12-18 15:50:00,18.48,18.49,18.46,18.47,247100.0,12.6466,12.6535,12.6329,12.6398,247100.0
2009-12-18 15:55:00,18.48,18.49,18.46,18.47,457500.0,12.6466,12.6535,12.6329,12.6398,457500.0
2009-12-21 09:30:00,18.58,18.73,18.58,18.7,289100.0,12.7151,12.8177,12.7151,12.7972,289100.0
2009-12-21 09:35:00,18.71,18.78,18.71,18.73,191500.0,12.804,12.8519,12.804,12.8177,191500.0
2009-12-21 09:40:00,18.74,18.75,18.72,18.73,120200.0,12.8246,12.8314,12.8109,12.8177,120200.0
2009-12-21 09:45:00,18.74,18.75,18.66,18.66,94700.0,12.8246,12.8314,12.7698,12.7698,94700.0
2009-12-21 09:50:00,18.66,18.67,18.62,18.65,121400.0,12.7698,12.7767,12.7424,12.763,121400.0
2009-12-21 09:55:00,18.65,18.67,18.64,18.67,98400.0,12.763,12.7767,12.7561,12.7767,98400.0
2009-12-21 10:00:00,18.67,18.71,18.62,18.7,253200.0,12.7767,12.804,12.7424,12.7972,253200.0
2009-12-21 10:05:00,18.71,18.72,18.67,18.72,248300.0,12.804,12.8109,12.7767,12.8109,248300.0
2009-12-21 10:10:00,18.71,18.76,18.71,18.76,145800.0,12.804,12.8383,12.804,12.8383,145800.0
2009-12-21 10:15:00,18.76,18.8,18.76,18.79,105600.0,12.8383,12.8656,12.8383,12.8588,105600.0
2009-12-21 10:20:00,18.78,18.79,18.75,18.77,89800.0,12.8519,12.8588,12.8314,12.8451,89800.0
2009-12-21 10:25:00,18.76,18.77,18.76,18.76,73600.0,12.8383,12.8451,12.8383,12.8383,73600.0
2009-12-21 10:30:00,18.76,18.79,18.76,18.79,76300.0,12.8383,12.8588,12.8383,12.8588,76300.0
2009-12-21 10:35:00,18.79,18.8,18.78,18.79,99600.0,12.8588,12.8656,12.8519,12.8588,99600.0
2009-12-21 10:40:00,18.79,18.8,18.74,18.75,225600.0,12.8588,12.8656,12.8246,12.8314,225600.0
2009-12-21 10:45:00,18.75,18.75,18.72,18.72,88400.0,12.8314,12.8314,12.8109,12.8109,88400.0
2009-12-21 10:50:00,18.72,18.74,18.72,18.74,129700.0,12.8109,12.8246,12.8109,12.8246,129700.0
2009-12-21 10:55:00,18.75,18.8,18.74,18.79,91300.0,12.8314,12.8656,12.8246,12.8588,91300.0
2009-12-21 11:00:00,18.8,18.8,18.75,18.78,307500.0,12.8656,12.8656,12.8314,12.8519,307500.0
2009-12-21 11:05:00,18.78,18.8,18.76,18.77,82200.0,12.8519,12.8656,12.8383,12.8451,82200.0
2009-12-21 11:10:00,18.76,18.79,18.76,18.79,107200.0,12.8383,12.8588,12.8383,12.8588,107200.0
2009-12-21 11:15:00,18.79,18.79,18.78,18.79,23600.0,12.8588,12.8588,12.8519,12.8588,23600.0
2009-12-21 11:20:00,18.78,18.79,18.78,18.78,41100.0,12.8519,12.8588,12.8519,12.8519,41100.0
2009-12-21 11:25:00,18.78,18.81,18.78,18.8,136000.0,12.8519,12.8725,12.8519,12.8656,136000.0
2009-12-21 11:30:00,18.8,18.83,18.79,18.82,130800.0,12.8656,12.8862,12.8588,12.8793,130800.0
2009-12-21 11:35:00,18.82,18.83,18.81,18.82,45200.0,12.8793,12.8862,12.8725,12.8793,45200.0
2009-12-21 11:40:00,18.82,18.83,18.81,18.83,70400.0,12.8793,12.8862,12.8725,12.8862,70400.0
2009-12-21 11:45:00,18.82,18.86,18.81,18.85,167500.0,12.8793,12.9067,12.8725,12.8998,167500.0
2009-12-21 11:50:00,18.85,18.9,18.85,18.88,199800.0,12.8998,12.9341,12.8998,12.9204,199800.0
2009-12-21 11:55:00,18.88,18.95,18.88,18.95,207900.0,12.9204,12.9683,12.9204,12.9683,207900.0
2009-12-21 12:00:00,18.94,18.98,18.94,18.96,192000.0,12.9614,12.9888,12.9614,12.9751,192000.0
2009-12-21 12:05:00,18.96,18.99,18.95,18.98,98300.0,12.9751,12.9956,12.9683,12.9888,98300.0
2009-12-21 12:10:00,18.98,18.98,18.93,18.94,77100.0,12.9888,12.9888,12.9546,12.9614,77100.0
2009-12-21 12:15:00,18.93,18.95,18.93,18.94,76800.0,12.9546,12.9683,12.9546,12.9614,76800.0
2009-12-21 12:20:00,18.95,18.95,18.9,18.9,79300.0,12.9683,12.9683,12.9341,12.9341,79300.0
2009-12-21 12:25:00,18.91,18.92,18.89,18.91,80200.0,12.9409,12.9477,12.9272,12.9409,80200.0
2009-12-21 12:30:00,18.92,18.92,18.89,18.9,60600.0,12.9477,12.9477,12.9272,12.9341,60600.0
2009-12-21 12:35:00,18.91,18.91,18.89,18.89,27800.0,12.9409,12.9409,12.9272,12.9272,27800.0
2009-12-21 12:40:00,18.9,18.9,18.87,18.9,50300.0,12.9341,12.9341,12.9135,12.9341,50300.0
2009-12-21 12:45:00,18.9,18.9,18.86,18.87,54400.0,12.9341,12.9341,12.9067,12.9135,54400.0
2009-12-21 12:50:00,18.87,18.88,18.86,18.87,58200.0,12.9135,12.9204,12.9067,12.9135,58200.0
2009-12-21 12:55:00,18.88,18.91,18.87,18.91,72400.0,12.9204,12.9409,12.9135,12.9409,72400.0
2009-12-21 13:00:00,18.91,18.91,18.9,18.91,46000.0,12.9409,12.9409,12.9341,12.9409,46000.0
2009-12-21 13:05:00,18.91,18.93,18.9,18.93,60100.0,12.9409,12.9546,12.9341,12.9546,60100.0
2009-12-21 13:10:00,18.92,18.93,18.9,18.91,92200.0,12.9477,12.9546,12.9341,12.9409,92200.0
2009-12-21 13:15:00,18.91,18.91,18.87,18.89,70800.0,12.9409,12.9409,12.9135,12.9272,70800.0
2009-12-21 13:20:00,18.88,18.89,18.87,18.88,68300.0,12.9204,12.9272,12.9135,12.9204,68300.0
2009-12-21 13:25:00,18.88,18.92,18.88,18.91,101100.0,12.9204,12.9477,12.9204,12.9409,101100.0
2009-12-21 13:30:00,18.92,18.92,18.87,18.88,140800.0,12.9477,12.9477,12.9135,12.9204,140800.0
2009-12-21 13:35:00,18.88,18.89,18.85,18.85,76600.0,12.9204,12.9272,12.8998,12.8998,76600.0
2009-12-21 13:40:00,18.85,18.85,18.8,18.82,123900.0,12.8998,12.8998,12.8656,12.8793,123900.0
2009-12-21 13:45:00,18.82,18.85,18.82,18.84,73000.0,12.8793,12.8998,12.8793,12.893,73000.0
2009-12-21 13:50:00,18.84,18.85,18.83,18.85,54700.0,12.893,12.8998,12.8862,12.8998,54700.0
2009-12-21 13:55:00,18.84,18.86,18.84,18.86,61300.0,12.893,12.9067,12.893,12.9067,61300.0
2009-12-21 14:00:00,18.86,18.87,18.85,18.86,46700.0,12.9067,12.9135,12.8998,12.9067,46700.0
2009-12-21 14:05:00,18.87,18.9,18.86,18.9,68900.0,12.9135,12.9341,12.9067,12.9341,68900.0
2009-12-21 14:10:00,18.9,18.92,18.89,18.92,116200.0,12.9341,12.9477,12.9272,12.9477,116200.0
2009-12-21 14:15:00,18.92,18.92,18.9,18.91,71100.0,12.9477,12.9477,12.9341,12.9409,71100.0
2009-12-21 14:20:00,18.91,18.91,18.89,18.89,38800.0,12.9409,12.9409,12.9272,12.9272,38800.0
2009-12-21 14:25:00,18.89,18.93,18.89,18.92,89500.0,12.9272,12.9546,12.9272,12.9477,89500.0
2009-12-21 14:30:00,18.92,18.93,18.92,18.93,59700.0,12.9477,12.9546,12.9477,12.9546,59700.0
2009-12-21 14:35:00,18.92,18.93,18.92,18.93,44300.0,12.9477,12.9546,12.9477,12.9546,44300.0
2009-12-21 14:40:00,18.92,18.94,18.9,18.94,87200.0,12.9477,12.9614,12.9341,12.9614,87200.0
2009-12-21 14:45:00,18.94,18.95,18.93,18.94,111900.0,12.9614,12.9683,12.9546,12.9614,111900.0
2009-12-21 14:50:00,18.94,18.94,18.93,18.93,57800.0,12.9614,12.9614,12.9546,12.9546,57800.0
2009-12-21 14:55:00,18.93,18.96,18.93,18.95,78000.0,12.9546,12.9751,12.9546,12.9683,78000.0
2009-12-21 15:00:00,18.96,18.96,18.91,18.92,135400.0,12.9751,12.9751,12.9409,12.9477,135400.0
2009-12-21 15:05:00,18.91,18.92,18.91,18.91,50400.0,12.9409,12.9477,12.9409,12.9409,50400.0
2009-12-21 15:10:00,18.92,18.95,18.91,18.94,206500.0,12.9477,12.9683,12.9409,12.9614,206500.0
2009-12-21 15:15:00,18.95,18.95,18.9,18.93,283700.0,12.9683,12.9683,12.9341,12.9546,283700.0
2009-12-21 15:20:00,18.94,18.96,18.93,18.94,123100.0,12.9614,12.9751,12.9546,12.9614,123100.0
2009-12-21 15:25:00,18.95,18.97,18.94,18.97,201500.0,12.9683,12.982,12.9614,12.982,201500.0
2009-12-21 15:30:00,18.97,18.97,18.95,18.97,184700.0,12.982,12.982,12.9683,12.982,184700.0
2009-12-21 15:35:00,18.96,18.99,18.94,18.98,240300.0,12.9751,12.9956,12.9614,12.9888,240300.0
2009-12-21 15:40:00,18.99,19.0,18.97,18.99,292000.0,12.9956,13.0025,12.982,12.9956,292000.0
2009-12-21 15:45:00,19.0,19.0,18.97,18.97,264200.0,13.0025,13.0025,12.982,12.982,264200.0
2009-12-21 15:50:00,18.98,19.0,18.95,19.0,295600.0,12.9888,13.0025,12.9683,13.0025,295600.0
2009-12-21 15:55:00,19.0,19.0,18.97,18.99,381000.0,13.0025,13.0025,12.982,12.9956,381000.0
2009-12-22 09:30:00,18.97,19.06,18.9,19.0,247900.0,12.982,13.0436,12.9341,13.0025,247900.0
2009-12-22 09:35:00,19.0,19.07,18.96,19.03,101400.0,13.0025,13.0504,12.9751,13.023,101400.0
2009-12-22 09:40:00,19.03,19.07,18.98,19.05,93700.0,13.023,13.0504,12.9888,13.0367,93700.0
2009-12-22 09:45:00,19.05,19.06,19.01,19.03,113200.0,13.0367,13.0436,13.0093,13.023,113200.0
2009-12-22 09:50:00,19.04,19.04,19.0,19.0,132500.0,13.0299,13.0299,13.0025,13.0025,132500.0
2009-12-22 09:55:00,19.0,19.01,18.97,18.99,94000.0,13.0025,13.0093,12.982,12.9956,94000.0
2009-12-22 10:00:00,18.99,19.05,18.98,19.0,251100.0,12.9956,13.0367,12.9888,13.0025,251100.0
2009-12-22 10:05:00,19.0,19.08,19.0,19.07,122600.0,13.0025,13.0572,13.0025,13.0504,122600.0
2009-12-22 10:10:00,19.08,19.1,19.07,19.1,150800.0,13.0572,13.0709,13.0504,13.0709,150800.0
2009-12-22 10:15:00,19.09,19.13,19.09,19.13,131600.0,13.0641,13.0915,13.0641,13.0915,131600.0
2009-12-22 10:20:00,19.12,19.18,19.11,19.18,301500.0,13.0846,13.1257,13.0778,13.1257,301500.0
2009-12-22 10:25:00,19.18,19.24,19.17,19.23,216900.0,13.1257,13.1667,13.1188,13.1599,216900.0
2009-12-22 10:30:00,19.24,19.24,19.2,19.22,119000.0,13.1667,13.1667,13.1394,13.153,119000.0
2009-12-22 10:35:00,19.21,19.25,19.21,19.25,125300.0,13.1462,13.1736,13.1462,13.1736,125300.0
2009-12-22 10:40:00,19.24,19.26,19.24,19.26,129400.0,13.1667,13.1804,13.1667,13.1804,129400.0
2009-12-22 10:45:00,19.26,19.27,19.21,19.22,242400.0,13.1804,13.1873,13.1462,13.153,242400.0
2009-12-22 10:50:00,19.21,19.22,19.2,19.2,132600.0,13.1462,13.153,13.1394,13.1394,132600.0
2009-12-22 10:55:00,19.2,19.21,19.16,19.16,202700.0,13.1394,13.1462,13.112,13.112,202700.0
2009-12-22 11:00:00,19.16,19.17,19.13,19.14,154200.0,13.112,13.1188,13.0915,13.0983,154200.0
2009-12-22 11:05:00,19.13,19.15,19.12,19.14,176300.0,13.0915,13.1051,13.0846,13.0983,176300.0
2009-12-22 11:10:00,19.14,19.15,19.14,19.15,42700.0,13.0983,13.1051,13.0983,13.1051,42700.0
2009-12-22 11:15:00,19.15,19.15,19.08,19.09,248200.0,13.1051,13.1051,13.0572,13.0641,248200.0
2009-12-22 11:20:00,19.09,19.11,19.07,19.11,211500.0,13.0641,13.0778,13.0504,13.0778,211500.0
2009-12-22 11:25:00,19.11,19.18,19.1,19.18,183000.0,13.0778,13.1257,13.0709,13.1257,183000.0
2009-12-22 11:30:00,19.17,19.18,19.14,19.17,141700.0,13.1188,13.1257,13.0983,13.1188,141700.0
2009-12-22 11:35:00,19.17,19.2,19.16,19.2,128300.0,13.1188,13.1394,13.112,13.1394,128300.0
2009-12-22 11:40:00,19.2,19.21,19.19,19.21,110800.0,13.1394,13.1462,13.1325,13.1462,110800.0
2009-12-22 11:45:00,19.21,19.23,19.2,19.23,153900.0,13.1462,13.1599,13.1394,13.1599,153900.0
2009-12-22 11:50:00,19.22,19.25,19.21,19.21,158400.0,13.153,13.1736,13.1462,13.1462,158400.0
2009-12-22 11:55:00,19.21,19.22,19.17,19.19,67500.0,13.1462,13.153,13.1188,13.1325,67500.0
2009-12-22 12:00:00,19.19,19.23,19.18,19.23,90700.0,13.1325,13.1599,13.1257,13.1599,90700.0
2009-12-22 12:05:00,19.22,19.24,19.22,19.24,68500.0,13.153,13.1667,13.153,13.1667,68500.0
2009-12-22 12:10:00,19.23,19.24,19.21,19.21,84600.0,13.1599,13.1667,13.1462,13.1462,84600.0
2009-12-22 12:15:00,19.21,19.27,19.21,19.26,253300.0,13.1462,13.1873,13.1462,13.1804,253300.0
2009-12-22 12:20:00,19.26,19.27,19.26,19.26,107300.0,13.1804,13.1873,13.1804,13.1804,107300.0
2009-12-22 12:25:00,19.26,19.27,19.26,19.27,53100.0,13.1804,13.1873,13.1804,13.1873,53100.0
2009-12-22 12:30:00,19.26,19.27,19.26,19.27,46900.0,13.1804,13.1873,13.1804,13.1873,46900.0
2009-12-22 12:35:00,19.26,19.3,19.26,19.29,125700.0,13.1804,13.2078,13.1804,13.201,125700.0
2009-12-22 12:40:00,19.3,19.3,19.27,19.28,90000.0,13.2078,13.2078,13.1873,13.1941,90000.0
2009-12-22 12:45:00,19.27,19.32,19.27,19.32,216700.0,13.1873,13.2215,13.1873,13.2215,216700.0
2009-12-22 12:50:00,19.32,19.34,19.3,19.33,205000.0,13.2215,13.2352,13.2078,13.2283,205000.0
2009-12-22 12:55:00,19.33,19.34,19.3,19.32,129700.0,13.2283,13.2352,13.2078,13.2215,129700.0
2009-12-22 13:00:00,19.32,19.32,19.29,19.31,161100.0,13.2215,13.2215,13.201,13.2146,161100.0
2009-12-22 13:05:00,19.3,19.34,19.3,19.34,136200.0,13.2078,13.2352,13.2078,13.2352,136200.0
2009-12-22 13:10:00,19.34,19.37,19.33,19.35,163600.0,13.2352,13.2557,13.2283,13.242,163600.0
2009-12-22 13:15:00,19.35,19.36,19.34,19.34,82000.0,13.242,13.2489,13.2352,13.2352,82000.0
2009-12-22 13:20:00,19.34,19.36,19.34,19.35,78700.0,13.2352,13.2489,13.2352,13.242,78700.0
2009-12-22 13:25:00,19.36,19.36,19.34,19.34,52300.0,13.2489,13.2489,13.2352,13.2352,52300.0
2009-12-22 13:30:00,19.34,19.35,19.33,19.33,75500.0,13.2352,13.242,13.2283,13.2283,75500.0
2009-12-22 13:35:00,19.33,19.34,19.32,19.34,64400.0,13.2283,13.2352,13.2215,13.2352,64400.0
2009-12-22 13:40:00,19.34,19.34,19.33,19.33,38900.0,13.2352,13.2352,13.2283,13.2283,38900.0
2009-12-22 13:45:00,19.33,19.36,19.33,19.36,119900.0,13.2283,13.2489,13.2283,13.2489,119900.0
2009-12-22 13:50:00,19.36,19.36,19.34,19.34,77900.0,13.2489,13.2489,13.2352,13.2352,77900.0
2009-12-22 13:55:00,19.34,19.35,19.32,19.32,95000.0,13.2352,13.242,13.2215,13.2215,95000.0
2009-12-22 14:00:00,19.32,19.33,19.3,19.33,166700.0,13.2215,13.2283,13.2078,13.2283,166700.0
2009-12-22 14:05:00,19.32,19.34,19.32,19.33,84000.0,13.2215,13.2352,13.2215,13.2283,84000.0
2009-12-22 14:10:00,19.33,19.34,19.3,19.32,139000.0,13.2283,13.2352,13.2078,13.2215,139000.0
2009-12-22 14:15:00,19.31,19.33,19.3,19.31,90100.0,13.2146,13.2283,13.2078,13.2146,90100.0
2009-12-22 14:20:00,19.3,19.31,19.29,19.3,82200.0,13.2078,13.2146,13.201,13.2078,82200.0
2009-12-22 14:25:00,19.3,19.32,19.29,19.31,108400.0,13.2078,13.2215,13.201,13.2146,108400.0
2009-12-22 14:30:00,19.31,19.32,19.29,19.3,114500.0,13.2146,13.2215,13.201,13.2078,114500.0
2009-12-22 14:35:00,19.3,19.32,19.29,19.3,175800.0,13.2078,13.2215,13.201,13.2078,175800.0
2009-12-22 14:40:00,19.3,19.32,19.28,19.32,190900.0,13.2078,13.2215,13.1941,13.2215,190900.0
2009-12-22 14:45:00,19.32,19.32,19.26,19.26,233000.0,13.2215,13.2215,13.1804,13.1804,233000.0
2009-12-22 14:50:00,19.26,19.3,19.25,19.29,222700.0,13.1804,13.2078,13.1736,13.201,222700.0
2009-12-22 14:55:00,19.28,19.3,19.26,19.28,167500.0,13.1941,13.2078,13.1804,13.1941,167500.0
2009-12-22 15:00:00,19.27,19.29,19.27,19.29,140500.0,13.1873,13.201,13.1873,13.201,140500.0
2009-12-22 15:05:00,19.28,19.29,19.24,19.25,161700.0,13.1941,13.201,13.1667,13.1736,161700.0
2009-12-22 15:10:00,19.24,19.27,19.24,19.26,164400.0,13.1667,13.1873,13.1667,13.1804,164400.0
2009-12-22 15:15:00,19.26,19.26,19.25,19.25,76600.0,13.1804,13.1804,13.1736,13.1736,76600.0
2009-12-22 15:20:00,19.26,19.26,19.24,19.25,146900.0,13.1804,13.1804,13.1667,13.1736,146900.0
2009-12-22 15:25:00,19.24,19.25,19.22,19.23,231600.0,13.1667,13.1736,13.153,13.1599,231600.0
2009-12-22 15:30:00,19.23,19.24,19.21,19.22,249600.0,13.1599,13.1667,13.1462,13.153,249600.0
2009-12-22 15:35:00,19.22,19.25,19.22,19.24,315100.0,13.153,13.1736,13.153,13.1667,315100.0
2009-12-22 15:40:00,19.24,19.24,19.21,19.21,178800.0,13.1667,13.1667,13.1462,13.1462,178800.0
2009-12-22 15:45:00,19.21,19.24,19.21,19.23,262900.0,13.1462,13.1667,13.1462,13.1599,262900.0
2009-12-22 15:50:00,19.22,19.25,19.21,19.21,394900.0,13.153,13.1736,13.1462,13.1462,394900.0
2009-12-22 15:55:00,19.22,19.23,19.21,19.23,322100.0,13.153,13.1599,13.1462,13.1599,322100.0
2009-12-23 09:30:00,19.46,19.47,19.21,19.32,421700.0,13.3173,13.3241,13.1462,13.2215,421700.0
2009-12-23 09:35:00,19.31,19.41,19.31,19.41,224200.0,13.2146,13.2831,13.2146,13.2831,224200.0
2009-12-23 09:40:00,19.41,19.42,19.34,19.4,136700.0,13.2831,13.2899,13.2352,13.2762,136700.0
2009-12-23 09:45:00,19.4,19.4,19.33,19.35,148600.0,13.2762,13.2762,13.2283,13.242,148600.0
2009-12-23 09:50:00,19.35,19.38,19.31,19.35,198300.0,13.242,13.2625,13.2146,13.242,198300.0
2009-12-23 09:55:00,19.34,19.42,19.33,19.38,229700.0,13.2352,13.2899,13.2283,13.2625,229700.0
2009-12-23 10:00:00,19.38,19.41,19.32,19.41,219600.0,13.2625,13.2831,13.2215,13.2831,219600.0
2009-12-23 10:05:00,19.41,19.42,19.37,19.38,182600.0,13.2831,13.2899,13.2557,13.2625,182600.0
2009-12-23 10:10:00,19.38,19.4,19.37,19.4,119700.0,13.2625,13.2762,13.2557,13.2762,119700.0
2009-12-23 10:15:00,19.39,19.42,19.39,19.42,105000.0,13.2694,13.2899,13.2694,13.2899,105000.0
2009-12-23 10:20:00,19.42,19.42,19.4,19.41,135200.0,13.2899,13.2899,13.2762,13.2831,135200.0
2009-12-23 10:25:00,19.4,19.44,19.39,19.42,286700.0,13.2762,13.3036,13.2694,13.2899,286700.0
2009-12-23 10:30:00,19.43,19.5,19.42,19.5,230900.0,13.2968,13.3447,13.2899,13.3447,230900.0
2009-12-23 10:35:00,19.5,19.5,19.48,19.48,111100.0,13.3447,13.3447,13.331,13.331,111100.0
2009-12-23 10:40:00,19.49,19.49,19.46,19.46,114100.0,13.3378,13.3378,13.3173,13.3173,114100.0
2009-12-23 10:45:00,19.46,19.47,19.44,19.44,95200.0,13.3173,13.3241,13.3036,13.3036,95200.0
2009-12-23 10:50:00,19.44,19.45,19.41,19.41,136000.0,13.3036,13.3104,13.2831,13.2831,136000.0
2009-12-23 10:55:00,19.41,19.42,19.41,19.42,47100.0,13.2831,13.2899,13.2831,13.2899,47100.0
2009-12-23 11:00:00,19.41,19.42,19.38,19.39,151400.0,13.2831,13.2899,13.2625,13.2694,151400.0
2009-12-23 11:05:00,19.39,19.39,19.38,19.38,52000.0,13.2694,13.2694,13.2625,13.2625,52000.0
2009-12-23 11:10:00,19.39,19.4,19.38,19.4,124700.0,13.2694,13.2762,13.2625,13.2762,124700.0
2009-12-23 11:15:00,19.4,19.4,19.36,19.36,147400.0,13.2762,13.2762,13.2489,13.2489,147400.0
2009-12-23 11:20:00,19.37,19.38,19.36,19.38,120800.0,13.2557,13.2625,13.2489,13.2625,120800.0
2009-12-23 11:25:00,19.37,19.38,19.36,19.37,182600.0,13.2557,13.2625,13.2489,13.2557,182600.0
2009-12-23 11:30:00,19.37,19.37,19.35,19.36,175200.0,13.2557,13.2557,13.242,13.2489,175200.0
2009-12-23 11:35:00,19.36,19.4,19.35,19.37,150300.0,13.2489,13.2762,13.242,13.2557,150300.0
2009-12-23 11:40:00,19.38,19.38,19.37,19.37,33900.0,13.2625,13.2625,13.2557,13.2557,33900.0
2009-12-23 11:45:00,19.38,19.38,19.36,19.36,91400.0,13.2625,13.2625,13.2489,13.2489,91400.0
2009-12-23 11:50:00,19.37,19.4,19.36,19.4,92100.0,13.2557,13.2762,13.2489,13.2762,92100.0
2009-12-23 11:55:00,19.4,19.42,19.39,19.42,64700.0,13.2762,13.2899,13.2694,13.2899,64700.0
2009-12-23 12:00:00,19.41,19.42,19.41,19.42,26900.0,13.2831,13.2899,13.2831,13.2899,26900.0
2009-12-23 12:05:00,19.42,19.42,19.38,19.39,73500.0,13.2899,13.2899,13.2625,13.2694,73500.0
2009-12-23 12:10:00,19.39,19.39,19.36,19.37,46700.0,13.2694,13.2694,13.2489,13.2557,46700.0
2009-12-23 12:15:00,19.36,19.37,19.35,19.36,68100.0,13.2489,13.2557,13.242,13.2489,68100.0
2009-12-23 12:20:00,19.36,19.36,19.34,19.36,61000.0,13.2489,13.2489,13.2352,13.2489,61000.0
2009-12-23 12:25:00,19.35,19.36,19.35,19.35,38600.0,13.242,13.2489,13.242,13.242,38600.0
2009-12-23 12:30:00,19.35,19.36,19.33,19.33,67600.0,13.242,13.2489,13.2283,13.2283,67600.0
2009-12-23 12:35:00,19.34,19.34,19.31,19.32,102500.0,13.2352,13.2352,13.2146,13.2215,102500.0
2009-12-23 12:40:00,19.32,19.32,19.31,19.32,71900.0,13.2215,13.2215,13.2146,13.2215,71900.0
2009-12-23 12:45:00,19.32,19.32,19.31,19.31,31200.0,13.2215,13.2215,13.2146,13.2146,31200.0
2009-12-23 12:50:00,19.31,19.34,19.31,19.34,44800.0,13.2146,13.2352,13.2146,13.2352,44800.0
2009-12-23 12:55:00,19.33,19.34,19.33,19.33,24300.0,13.2283,13.2352,13.2283,13.2283,24300.0
2009-12-23 13:00:00,19.34,19.34,19.33,19.34,35600.0,13.2352,13.2352,13.2283,13.2352,35600.0
2009-12-23 13:05:00,19.34,19.34,19.31,19.31,117500.0,13.2352,13.2352,13.2146,13.2146,117500.0
2009-12-23 13:10:00,19.31,19.34,19.3,19.34,236300.0,13.2146,13.2352,13.2078,13.2352,236300.0
2009-12-23 13:15:00,19.34,19.34,19.33,19.33,53900.0,13.2352,13.2352,13.2283,13.2283,53900.0
2009-12-23 13:20:00,19.33,19.36,19.33,19.35,46200.0,13.2283,13.2489,13.2283,13.242,46200.0
2009-12-23 13:25:00,19.35,19.36,19.31,19.31,122000.0,13.242,13.2489,13.2146,13.2146,122000.0
2009-12-23 13:30:00,19.32,19.35,19.31,19.34,101500.0,13.2215,13.242,13.2146,13.2352,101500.0
2009-12-23 13:35:00,19.35,19.35,19.34,19.35,50300.0,13.242,13.242,13.2352,13.242,50300.0
2009-12-23 13:40:00,19.34,19.35,19.34,19.34,29700.0,13.2352,13.242,13.2352,13.2352,29700.0
2009-12-23 13:45:00,19.35,19.36,19.34,19.36,216400.0,13.242,13.2489,13.2352,13.2489,216400.0
2009-12-23 13:50:00,19.36,19.36,19.35,19.35,26500.0,13.2489,13.2489,13.242,13.242,26500.0
2009-12-23 13:55:00,19.35,19.36,19.34,19.34,78600.0,13.242,13.2489,13.2352,13.2352,78600.0
2009-12-23 14:00:00,19.34,19.35,19.32,19.33,96000.0,13.2352,13.242,13.2215,13.2283,96000.0
2009-12-23 14:05:00,19.33,19.33,19.32,19.33,43000.0,13.2283,13.2283,13.2215,13.2283,43000.0
2009-12-23 14:10:00,19.33,19.33,19.32,19.33,50300.0,13.2283,13.2283,13.2215,13.2283,50300.0
2009-12-23 14:15:00,19.33,19.33,19.32,19.32,57700.0,13.2283,13.2283,13.2215,13.2215,57700.0
2009-12-23 14:20:00,19.33,19.33,19.32,19.32,61900.0,13.2283,13.2283,13.2215,13.2215,61900.0
2009-12-23 14:25:00,19.32,19.33,19.31,19.32,47000.0,13.2215,13.2283,13.2146,13.2215,47000.0
2009-12-23 14:30:00,19.32,19.32,19.31,19.31,30700.0,13.2215,13.2215,13.2146,13.2146,30700.0
2009-12-23 14:35:00,19.32,19.33,19.3,19.31,152700.0,13.2215,13.2283,13.2078,13.2146,152700.0
2009-12-23 14:40:00,19.3,19.31,19.3,19.31,45800.0,13.2078,13.2146,13.2078,13.2146,45800.0
2009-12-23 14:45:00,19.31,19.33,19.3,19.32,132800.0,13.2146,13.2283,13.2078,13.2215,132800.0
2009-12-23 14:50:00,19.32,19.32,19.3,19.3,107500.0,13.2215,13.2215,13.2078,13.2078,107500.0
2009-12-23 14:55:00,19.3,19.31,19.3,19.31,105300.0,13.2078,13.2146,13.2078,13.2146,105300.0
2009-12-23 15:00:00,19.3,19.31,19.29,19.31,164500.0,13.2078,13.2146,13.201,13.2146,164500.0
2009-12-23 15:05:00,19.31,19.31,19.29,19.29,121300.0,13.2146,13.2146,13.201,13.201,121300.0
2009-12-23 15:10:00,19.29,19.3,19.29,19.29,49800.0,13.201,13.2078,13.201,13.201,49800.0
2009-12-23 15:15:00,19.29,19.31,19.29,19.31,169500.0,13.201,13.2146,13.201,13.2146,169500.0
2009-12-23 15:20:00,19.31,19.33,19.3,19.33,148500.0,13.2146,13.2283,13.2078,13.2283,148500.0
2009-12-23 15:25:00,19.33,19.33,19.29,19.29,215200.0,13.2283,13.2283,13.201,13.201,215200.0
2009-12-23 15:30:00,19.3,19.3,19.26,19.26,242700.0,13.2078,13.2078,13.1804,13.1804,242700.0
2009-12-23 15:35:00,19.27,19.27,19.24,19.26,274400.0,13.1873,13.1873,13.1667,13.1804,274400.0
2009-12-23 15:40:00,19.26,19.29,19.25,19.29,351300.0,13.1804,13.201,13.1736,13.201,351300.0
2009-12-23 15:45:00,19.28,19.3,19.28,19.29,103600.0,13.1941,13.2078,13.1941,13.201,103600.0
2009-12-23 15:50:00,19.3,19.3,19.28,19.29,233400.0,13.2078,13.2078,13.1941,13.201,233400.0
2009-12-23 15:55:00,19.28,19.33,19.26,19.27,378700.0,13.1941,13.2283,13.1804,13.1873,378700.0
2009-12-24 09:30:00,19.31,19.4,19.31,19.36,83500.0,13.2146,13.2762,13.2146,13.2489,83500.0
2009-12-24 09:35:00,19.37,19.39,19.33,19.35,51500.0,13.2557,13.2694,13.2283,13.242,51500.0
2009-12-24 09:40:00,19.35,19.42,19.34,19.39,69200.0,13.242,13.2899,13.2352,13.2694,69200.0
2009-12-24 09:45:00,19.39,19.4,19.34,19.36,66500.0,13.2694,13.2762,13.2352,13.2489,66500.0
2009-12-24 09:50:00,19.37,19.38,19.35,19.37,75200.0,13.2557,13.2625,13.242,13.2557,75200.0
2009-12-24 09:55:00,19.37,19.39,19.34,19.35,137100.0,13.2557,13.2694,13.2352,13.242,137100.0
2009-12-24 10:00:00,19.35,19.36,19.31,19.36,120600.0,13.242,13.2489,13.2146,13.2489,120600.0
2009-12-24 10:05:00,19.36,19.39,19.35,19.39,41900.0,13.2489,13.2694,13.242,13.2694,41900.0
2009-12-24 10:10:00,19.39,19.42,19.38,19.41,69500.0,13.2694,13.2899,13.2625,13.2831,69500.0
2009-12-24 10:15:00,19.41,19.42,19.39,19.39,144800.0,13.2831,13.2899,13.2694,13.2694,144800.0
2009-12-24 10:20:00,19.4,19.4,19.37,19.38,65600.0,13.2762,13.2762,13.2557,13.2625,65600.0
2009-12-24 10:25:00,19.38,19.41,19.34,19.34,119300.0,13.2625,13.2831,13.2352,13.2352,119300.0
2009-12-24 10:30:00,19.34,19.37,19.34,19.34,110600.0,13.2352,13.2557,13.2352,13.2352,110600.0
2009-12-24 10:35:00,19.35,19.35,19.31,19.32,38100.0,13.242,13.242,13.2146,13.2215,38100.0
2009-12-24 10:40:00,19.32,19.33,19.27,19.28,109900.0,13.2215,13.2283,13.1873,13.1941,109900.0
2009-12-24 10:45:00,19.28,19.31,19.28,19.3,74200.0,13.1941,13.2146,13.1941,13.2078,74200.0
2009-12-24 10:50:00,19.29,19.33,19.29,19.33,95200.0,13.201,13.2283,13.201,13.2283,95200.0
2009-12-24 10:55:00,19.32,19.32,19.29,19.29,54600.0,13.2215,13.2215,13.201,13.201,54600.0
2009-12-24 11:00:00,19.29,19.3,19.27,19.27,29700.0,13.201,13.2078,13.1873,13.1873,29700.0
2009-12-24 11:05:00,19.28,19.28,19.27,19.27,28200.0,13.1941,13.1941,13.1873,13.1873,28200.0
2009-12-24 11:10:00,19.27,19.3,19.27,19.3,61400.0,13.1873,13.2078,13.1873,13.2078,61400.0
2009-12-24 11:15:00,19.3,19.34,19.3,19.33,53700.0,13.2078,13.2352,13.2078,13.2283,53700.0
2009-12-24 11:20:00,19.34,19.35,19.33,19.33,49300.0,13.2352,13.242,13.2283,13.2283,49300.0
2009-12-24 11:25:00,19.33,19.34,19.32,19.33,24300.0,13.2283,13.2352,13.2215,13.2283,24300.0
2009-12-24 11:30:00,19.33,19.35,19.32,19.34,27000.0,13.2283,13.242,13.2215,13.2352,27000.0
2009-12-24 11:35:00,19.35,19.35,19.34,19.35,16900.0,13.242,13.242,13.2352,13.242,16900.0
2009-12-24 11:40:00,19.35,19.35,19.34,19.35,16000.0,13.242,13.242,13.2352,13.242,16000.0
2009-12-24 11:45:00,19.35,19.35,19.34,19.34,15100.0,13.242,13.242,13.2352,13.2352,15100.0
2009-12-24 11:50:00,19.34,19.35,19.34,19.34,26000.0,13.2352,13.242,13.2352,13.2352,26000.0
2009-12-24 11:55:00,19.35,19.35,19.34,19.35,24500.0,13.242,13.242,13.2352,13.242,24500.0
2009-12-24 12:00:00,19.35,19.35,19.34,19.35,30600.0,13.242,13.242,13.2352,13.242,30600.0
2009-12-24 12:05:00,19.35,19.35,19.34,19.35,16000.0,13.242,13.242,13.2352,13.242,16000.0
2009-12-24 12:10:00,19.34,19.35,19.34,19.34,45100.0,13.2352,13.242,13.2352,13.2352,45100.0
2009-12-24 12:15:00,19.35,19.35,19.34,19.34,34000.0,13.242,13.242,13.2352,13.2352,34000.0
2009-12-24 12:20:00,19.34,19.35,19.3,19.31,102800.0,13.2352,13.242,13.2078,13.2146,102800.0
2009-12-24 12:25:00,19.3,19.31,19.29,19.3,45800.0,13.2078,13.2146,13.201,13.2078,45800.0
2009-12-24 12:30:00,19.3,19.3,19.28,19.28,57600.0,13.2078,13.2078,13.1941,13.1941,57600.0
2009-12-24 12:35:00,19.28,19.29,19.27,19.29,56700.0,13.1941,13.201,13.1873,13.201,56700.0
2009-12-24 12:40:00,19.28,19.29,19.26,19.26,117400.0,13.1941,13.201,13.1804,13.1804,117400.0
2009-12-24 12:45:00,19.26,19.27,19.25,19.25,50300.0,13.1804,13.1873,13.1736,13.1736,50300.0
2009-12-24 12:50:00,19.26,19.29,19.24,19.28,131300.0,13.1804,13.201,13.1667,13.1941,131300.0
2009-12-24 12:55:00,19.29,19.3,19.28,19.3,124600.0,13.201,13.2078,13.1941,13.2078,124600.0
2009-12-28 09:30:00,19.42,19.42,19.25,19.34,193900.0,13.2899,13.2899,13.1736,13.2352,193900.0
2009-12-28 09:35:00,19.34,19.37,19.32,19.34,98100.0,13.2352,13.2557,13.2215,13.2352,98100.0
2009-12-28 09:40:00,19.34,19.37,19.33,19.35,185400.0,13.2352,13.2557,13.2283,13.242,185400.0
2009-12-28 09:45:00,19.35,19.42,19.35,19.41,91800.0,13.242,13.2899,13.242,13.2831,91800.0
2009-12-28 09:50:00,19.41,19.41,19.38,19.4,59500.0,13.2831,13.2831,13.2625,13.2762,59500.0
2009-12-28 09:55:00,19.39,19.4,19.34,19.34,84700.0,13.2694,13.2762,13.2352,13.2352,84700.0
2009-12-28 10:00:00,19.35,19.36,19.34,19.35,112300.0,13.242,13.2489,13.2352,13.242,112300.0
2009-12-28 10:05:00,19.35,19.37,19.35,19.37,51800.0,13.242,13.2557,13.242,13.2557,51800.0
2009-12-28 10:10:00,19.37,19.37,19.31,19.32,57400.0,13.2557,13.2557,13.2146,13.2215,57400.0
2009-12-28 10:15:00,19.31,19.32,19.27,19.3,71000.0,13.2146,13.2215,13.1873,13.2078,71000.0
2009-12-28 10:20:00,19.3,19.32,19.29,19.32,104900.0,13.2078,13.2215,13.201,13.2215,104900.0
2009-12-28 10:25:00,19.31,19.32,19.31,19.32,50400.0,13.2146,13.2215,13.2146,13.2215,50400.0
2009-12-28 10:30:00,19.31,19.32,19.31,19.32,75300.0,13.2146,13.2215,13.2146,13.2215,75300.0
2009-12-28 10:35:00,19.32,19.32,19.31,19.32,20200.0,13.2215,13.2215,13.2146,13.2215,20200.0
2009-12-28 10:40:00,19.32,19.32,19.31,19.32,70200.0,13.2215,13.2215,13.2146,13.2215,70200.0
2009-12-28 10:45:00,19.32,19.32,19.31,19.32,49600.0,13.2215,13.2215,13.2146,13.2215,49600.0
2009-12-28 10:50:00,19.32,19.32,19.28,19.31,176700.0,13.2215,13.2215,13.1941,13.2146,176700.0
2009-12-28 10:55:00,19.28,19.31,19.28,19.31,65100.0,13.1941,13.2146,13.1941,13.2146,65100.0
2009-12-28 11:00:00,19.3,19.31,19.3,19.3,44400.0,13.2078,13.2146,13.2078,13.2078,44400.0
2009-12-28 11:05:00,19.31,19.31,19.3,19.3,30500.0,13.2146,13.2146,13.2078,13.2078,30500.0
2009-12-28 11:10:00,19.31,19.31,19.3,19.31,32300.0,13.2146,13.2146,13.2078,13.2146,32300.0
2009-12-28 11:15:00,19.3,19.31,19.3,19.31,36200.0,13.2078,13.2146,13.2078,13.2146,36200.0
2009-12-28 11:20:00,19.3,19.31,19.3,19.3,47500.0,13.2078,13.2146,13.2078,13.2078,47500.0
2009-12-28 11:25:00,19.31,19.31,19.3,19.3,67600.0,13.2146,13.2146,13.2078,13.2078,67600.0
2009-12-28 11:30:00,19.31,19.31,19.3,19.3,33600.0,13.2146,13.2146,13.2078,13.2078,33600.0
2009-12-28 11:35:00,19.31,19.31,19.3,19.3,59700.0,13.2146,13.2146,13.2078,13.2078,59700.0
2009-12-28 11:40:00,19.31,19.34,19.3,19.33,191200.0,13.2146,13.2352,13.2078,13.2283,191200.0
2009-12-28 11:45:00,19.33,19.35,19.33,19.34,30400.0,13.2283,13.242,13.2283,13.2352,30400.0
2009-12-28 11:50:00,19.34,19.36,19.34,19.35,76000.0,13.2352,13.2489,13.2352,13.242,76000.0
2009-12-28 11:55:00,19.35,19.36,19.33,19.35,99600.0,13.242,13.2489,13.2283,13.242,99600.0
2009-12-28 12:00:00,19.34,19.35,19.31,19.32,90800.0,13.2352,13.242,13.2146,13.2215,90800.0
2009-12-28 12:05:00,19.31,19.32,19.3,19.31,43800.0,13.2146,13.2215,13.2078,13.2146,43800.0
2009-12-28 12:10:00,19.32,19.32,19.31,19.32,24700.0,13.2215,13.2215,13.2146,13.2215,24700.0
2009-12-28 12:15:00,19.32,19.33,19.31,19.31,62200.0,13.2215,13.2283,13.2146,13.2146,62200.0
2009-12-28 12:20:00,19.31,19.32,19.3,19.32,37600.0,13.2146,13.2215,13.2078,13.2215,37600.0
2009-12-28 12:25:00,19.32,19.32,19.31,19.32,15700.0,13.2215,13.2215,13.2146,13.2215,15700.0
2009-12-28 12:30:00,19.32,19.32,19.31,19.32,23900.0,13.2215,13.2215,13.2146,13.2215,23900.0
2009-12-28 12:35:00,19.32,19.32,19.31,19.32,13000.0,13.2215,13.2215,13.2146,13.2215,13000.0
2009-12-28 12:40:00,19.32,19.32,19.3,19.3,38900.0,13.2215,13.2215,13.2078,13.2078,38900.0
2009-12-28 12:45:00,19.31,19.31,19.3,19.3,37900.0,13.2146,13.2146,13.2078,13.2078,37900.0
2009-12-28 12:50:00,19.31,19.31,19.3,19.3,30100.0,13.2146,13.2146,13.2078,13.2078,30100.0
2009-12-28 12:55:00,19.31,19.31,19.3,19.31,27100.0,13.2146,13.2146,13.2078,13.2146,27100.0
2009-12-28 13:00:00,19.31,19.31,19.3,19.3,22100.0,13.2146,13.2146,13.2078,13.2078,22100.0
2009-12-28 13:05:00,19.31,19.31,19.3,19.31,22500.0,13.2146,13.2146,13.2078,13.2146,22500.0
2009-12-28 13:10:00,19.3,19.31,19.3,19.3,35900.0,13.2078,13.2146,13.2078,13.2078,35900.0
2009-12-28 13:15:00,19.3,19.31,19.3,19.3,24600.0,13.2078,13.2146,13.2078,13.2078,24600.0
2009-12-28 13:20:00,19.3,19.31,19.3,19.3,24700.0,13.2078,13.2146,13.2078,13.2078,24700.0
2009-12-28 13:25:00,19.31,19.31,19.3,19.3,34800.0,13.2146,13.2146,13.2078,13.2078,34800.0
2009-12-28 13:30:00,19.31,19.31,19.3,19.3,27200.0,13.2146,13.2146,13.2078,13.2078,27200.0
2009-12-28 13:35:00,19.3,19.31,19.3,19.31,26600.0,13.2078,13.2146,13.2078,13.2146,26600.0
2009-12-28 13:40:00,19.31,19.31,19.3,19.31,41500.0,13.2146,13.2146,13.2078,13.2146,41500.0
2009-12-28 13:45:00,19.3,19.35,19.3,19.35,170900.0,13.2078,13.242,13.2078,13.242,170900.0
2009-12-28 13:50:00,19.35,19.35,19.32,19.33,120700.0,13.242,13.242,13.2215,13.2283,120700.0
2009-12-28 13:55:00,19.33,19.33,19.31,19.33,84500.0,13.2283,13.2283,13.2146,13.2283,84500.0
2009-12-28 14:00:00,19.33,19.34,19.31,19.31,72400.0,13.2283,13.2352,13.2146,13.2146,72400.0
2009-12-28 14:05:00,19.3,19.3,19.27,19.27,64400.0,13.2078,13.2078,13.1873,13.1873,64400.0
2009-12-28 14:10:00,19.27,19.28,19.25,19.25,56600.0,13.1873,13.1941,13.1736,13.1736,56600.0
2009-12-28 14:15:00,19.27,19.27,19.23,19.23,122400.0,13.1873,13.1873,13.1599,13.1599,122400.0
2009-12-28 14:20:00,19.24,19.24,19.23,19.24,44300.0,13.1667,13.1667,13.1599,13.1667,44300.0
2009-12-28 14:25:00,19.23,19.24,19.16,19.17,249400.0,13.1599,13.1667,13.112,13.1188,249400.0
2009-12-28 14:30:00,19.17,19.22,19.17,19.2,141700.0,13.1188,13.153,13.1188,13.1394,141700.0
2009-12-28 14:35:00,19.21,19.23,19.2,19.22,35700.0,13.1462,13.1599,13.1394,13.153,35700.0
2009-12-28 14:40:00,19.23,19.23,19.22,19.22,57100.0,13.1599,13.1599,13.153,13.153,57100.0
2009-12-28 14:45:00,19.22,19.22,19.2,19.21,246000.0,13.153,13.153,13.1394,13.1462,246000.0
2009-12-28 14:50:00,19.22,19.24,19.21,19.21,209400.0,13.153,13.1667,13.1462,13.1462,209400.0
2009-12-28 14:55:00,19.21,19.22,19.14,19.15,264800.0,13.1462,13.153,13.0983,13.1051,264800.0
2009-12-28 15:00:00,19.14,19.17,19.14,19.16,91500.0,13.0983,13.1188,13.0983,13.112,91500.0
2009-12-28 15:05:00,19.17,19.17,19.15,19.15,110500.0,13.1188,13.1188,13.1051,13.1051,110500.0
2009-12-28 15:10:00,19.16,19.16,19.15,19.16,40900.0,13.112,13.112,13.1051,13.112,40900.0
2009-12-28 15:15:00,19.15,19.18,19.15,19.18,142500.0,13.1051,13.1257,13.1051,13.1257,142500.0
2009-12-28 15:20:00,19.18,19.19,19.15,19.15,126300.0,13.1257,13.1325,13.1051,13.1051,126300.0
2009-12-28 15:25:00,19.15,19.16,19.11,19.15,170900.0,13.1051,13.112,13.0778,13.1051,170900.0
2009-12-28 15:30:00,19.15,19.15,19.14,19.15,81000.0,13.1051,13.1051,13.0983,13.1051,81000.0
2009-12-28 15:35:00,19.15,19.19,19.14,19.18,107300.0,13.1051,13.1325,13.0983,13.1257,107300.0
2009-12-28 15:40:00,19.18,19.21,19.17,19.21,164400.0,13.1257,13.1462,13.1188,13.1462,164400.0
2009-12-28 15:45:00,19.21,19.23,19.2,19.21,138200.0,13.1462,13.1599,13.1394,13.1462,138200.0
2009-12-28 15:50:00,19.21,19.23,19.19,19.23,292700.0,13.1462,13.1599,13.1325,13.1599,292700.0
2009-12-28 15:55:00,19.22,19.23,19.21,19.22,340800.0,13.153,13.1599,13.1462,13.153,340800.0
2009-12-29 09:30:00,19.22,19.3,19.17,19.23,132800.0,13.153,13.2078,13.1188,13.1599,132800.0
2009-12-29 09:35:00,19.23,19.24,19.19,19.23,114100.0,13.1599,13.1667,13.1325,13.1599,114100.0
2009-12-29 09:40:00,19.24,19.27,19.22,19.26,69300.0,13.1667,13.1873,13.153,13.1804,69300.0
2009-12-29 09:45:00,19.28,19.29,19.23,19.28,91900.0,13.1941,13.201,13.1599,13.1941,91900.0
2009-12-29 09:50:00,19.29,19.32,19.28,19.31,39200.0,13.201,13.2215,13.1941,13.2146,39200.0
2009-12-29 09:55:00,19.32,19.34,19.31,19.33,85000.0,13.2215,13.2352,13.2146,13.2283,85000.0
2009-12-29 10:00:00,19.34,19.35,19.3,19.31,74800.0,13.2352,13.242,13.2078,13.2146,74800.0
2009-12-29 10:05:00,19.31,19.31,19.26,19.28,113000.0,13.2146,13.2146,13.1804,13.1941,113000.0
2009-12-29 10:10:00,19.28,19.28,19.26,19.27,73000.0,13.1941,13.1941,13.1804,13.1873,73000.0
2009-12-29 10:15:00,19.27,19.29,19.26,19.29,55000.0,13.1873,13.201,13.1804,13.201,55000.0
2009-12-29 10:20:00,19.28,19.3,19.28,19.29,63100.0,13.1941,13.2078,13.1941,13.201,63100.0
2009-12-29 10:25:00,19.3,19.3,19.29,19.29,27500.0,13.2078,13.2078,13.201,13.201,27500.0
2009-12-29 10:30:00,19.3,19.3,19.27,19.27,57400.0,13.2078,13.2078,13.1873,13.1873,57400.0
2009-12-29 10:35:00,19.27,19.3,19.26,19.29,93600.0,13.1873,13.2078,13.1804,13.201,93600.0
2009-12-29 10:40:00,19.28,19.29,19.28,19.28,17000.0,13.1941,13.201,13.1941,13.1941,17000.0
2009-12-29 10:45:00,19.28,19.29,19.25,19.25,53400.0,13.1941,13.201,13.1736,13.1736,53400.0
2009-12-29 10:50:00,19.25,19.26,19.25,19.26,36800.0,13.1736,13.1804,13.1736,13.1804,36800.0
2009-12-29 10:55:00,19.26,19.26,19.25,19.26,81100.0,13.1804,13.1804,13.1736,13.1804,81100.0
2009-12-29 11:00:00,19.25,19.26,19.25,19.25,51300.0,13.1736,13.1804,13.1736,13.1736,51300.0
2009-12-29 11:05:00,19.25,19.26,19.25,19.25,31500.0,13.1736,13.1804,13.1736,13.1736,31500.0
2009-12-29 11:10:00,19.25,19.25,19.21,19.21,99900.0,13.1736,13.1736,13.1462,13.1462,99900.0
2009-12-29 11:15:00,19.22,19.22,19.19,19.2,58800.0,13.153,13.153,13.1325,13.1394,58800.0
2009-12-29 11:20:00,19.2,19.24,19.19,19.23,81300.0,13.1394,13.1667,13.1325,13.1599,81300.0
2009-12-29 11:25:00,19.24,19.25,19.19,19.19,123800.0,13.1667,13.1736,13.1325,13.1325,123800.0
2009-12-29 11:30:00,19.19,19.2,19.17,19.17,101900.0,13.1325,13.1394,13.1188,13.1188,101900.0
2009-12-29 11:35:00,19.17,19.18,19.17,19.18,36500.0,13.1188,13.1257,13.1188,13.1257,36500.0
2009-12-29 11:40:00,19.18,19.18,19.17,19.18,29200.0,13.1257,13.1257,13.1188,13.1257,29200.0
2009-12-29 11:45:00,19.18,19.2,19.17,19.19,54700.0,13.1257,13.1394,13.1188,13.1325,54700.0
2009-12-29 11:50:00,19.2,19.2,19.19,19.2,20200.0,13.1394,13.1394,13.1325,13.1394,20200.0
2009-12-29 11:55:00,19.19,19.2,19.15,19.17,83200.0,13.1325,13.1394,13.1051,13.1188,83200.0
2009-12-29 12:00:00,19.17,19.18,19.17,19.18,50800.0,13.1188,13.1257,13.1188,13.1257,50800.0
2009-12-29 12:05:00,19.18,19.2,19.17,19.2,34200.0,13.1257,13.1394,13.1188,13.1394,34200.0
2009-12-29 12:10:00,19.2,19.2,19.19,19.19,17600.0,13.1394,13.1394,13.1325,13.1325,17600.0
2009-12-29 12:15:00,19.2,19.2,19.19,19.19,33100.0,13.1394,13.1394,13.1325,13.1325,33100.0
2009-12-29 12:20:00,19.2,19.2,19.17,19.2,159300.0,13.1394,13.1394,13.1188,13.1394,159300.0
2009-12-29 12:25:00,19.2,19.2,19.19,19.19,27200.0,13.1394,13.1394,13.1325,13.1325,27200.0
2009-12-29 12:30:00,19.2,19.2,19.19,19.19,21300.0,13.1394,13.1394,13.1325,13.1325,21300.0
2009-12-29 12:35:00,19.19,19.2,19.19,19.19,22200.0,13.1325,13.1394,13.1325,13.1325,22200.0
2009-12-29 12:40:00,19.19,19.2,19.19,19.2,37200.0,13.1325,13.1394,13.1325,13.1394,37200.0
2009-12-29 12:45:00,19.2,19.23,19.19,19.23,62200.0,13.1394,13.1599,13.1325,13.1599,62200.0
2009-12-29 12:50:00,19.23,19.23,19.22,19.23,16400.0,13.1599,13.1599,13.153,13.1599,16400.0
2009-12-29 12:55:00,19.23,19.24,19.22,19.23,26400.0,13.1599,13.1667,13.153,13.1599,26400.0
2009-12-29 13:00:00,19.23,19.23,19.22,19.23,16100.0,13.1599,13.1599,13.153,13.1599,16100.0
2009-12-29 13:05:00,19.23,19.23,19.22,19.23,21700.0,13.1599,13.1599,13.153,13.1599,21700.0
2009-12-29 13:10:00,19.22,19.23,19.22,19.22,20600.0,13.153,13.1599,13.153,13.153,20600.0
2009-12-29 13:15:00,19.22,19.23,19.22,19.23,11900.0,13.153,13.1599,13.153,13.1599,11900.0
2009-12-29 13:20:00,19.23,19.23,19.22,19.23,15900.0,13.1599,13.1599,13.153,13.1599,15900.0
2009-12-29 13:25:00,19.23,19.23,19.22,19.23,15200.0,13.1599,13.1599,13.153,13.1599,15200.0
2009-12-29 13:30:00,19.23,19.23,19.22,19.23,23400.0,13.1599,13.1599,13.153,13.1599,23400.0
2009-12-29 13:35:00,19.23,19.24,19.22,19.24,43800.0,13.1599,13.1667,13.153,13.1667,43800.0
2009-12-29 13:40:00,19.24,19.25,19.23,19.25,72800.0,13.1667,13.1736,13.1599,13.1736,72800.0
2009-12-29 13:45:00,19.25,19.25,19.24,19.24,26300.0,13.1736,13.1736,13.1667,13.1667,26300.0
2009-12-29 13:50:00,19.25,19.25,19.24,19.25,17400.0,13.1736,13.1736,13.1667,13.1736,17400.0
2009-12-29 13:55:00,19.25,19.25,19.24,19.25,25300.0,13.1736,13.1736,13.1667,13.1736,25300.0
2009-12-29 14:00:00,19.25,19.25,19.24,19.25,28400.0,13.1736,13.1736,13.1667,13.1736,28400.0
2009-12-29 14:05:00,19.24,19.25,19.24,19.24,36100.0,13.1667,13.1736,13.1667,13.1667,36100.0
2009-12-29 14:10:00,19.25,19.25,19.23,19.24,61100.0,13.1736,13.1736,13.1599,13.1667,61100.0
2009-12-29 14:15:00,19.24,19.25,19.24,19.24,51100.0,13.1667,13.1736,13.1667,13.1667,51100.0
2009-12-29 14:20:00,19.25,19.25,19.24,19.25,27600.0,13.1736,13.1736,13.1667,13.1736,27600.0
2009-12-29 14:25:00,19.24,19.25,19.23,19.25,64700.0,13.1667,13.1736,13.1599,13.1736,64700.0
2009-12-29 14:30:00,19.25,19.25,19.24,19.24,37600.0,13.1736,13.1736,13.1667,13.1667,37600.0
2009-12-29 14:35:00,19.24,19.25,19.22,19.22,150200.0,13.1667,13.1736,13.153,13.153,150200.0
2009-12-29 14:40:00,19.22,19.24,19.21,19.24,80400.0,13.153,13.1667,13.1462,13.1667,80400.0
2009-12-29 14:45:00,19.23,19.24,19.22,19.23,53700.0,13.1599,13.1667,13.153,13.1599,53700.0
2009-12-29 14:50:00,19.23,19.23,19.21,19.22,62100.0,13.1599,13.1599,13.1462,13.153,62100.0
2009-12-29 14:55:00,19.21,19.22,19.21,19.21,54300.0,13.1462,13.153,13.1462,13.1462,54300.0
2009-12-29 15:00:00,19.21,19.23,19.2,19.22,100600.0,13.1462,13.1599,13.1394,13.153,100600.0
2009-12-29 15:05:00,19.22,19.23,19.22,19.23,73600.0,13.153,13.1599,13.153,13.1599,73600.0
2009-12-29 15:10:00,19.22,19.25,19.22,19.25,165000.0,13.153,13.1736,13.153,13.1736,165000.0
2009-12-29 15:15:00,19.24,19.25,19.24,19.25,47100.0,13.1667,13.1736,13.1667,13.1736,47100.0
2009-12-29 15:20:00,19.24,19.26,19.23,19.24,169700.0,13.1667,13.1804,13.1599,13.1667,169700.0
2009-12-29 15:25:00,19.23,19.24,19.23,19.23,83500.0,13.1599,13.1667,13.1599,13.1599,83500.0
2009-12-29 15:30:00,19.23,19.24,19.2,19.2,119900.0,13.1599,13.1667,13.1394,13.1394,119900.0
2009-12-29 15:35:00,19.21,19.22,19.2,19.22,90400.0,13.1462,13.153,13.1394,13.153,90400.0
2009-12-29 15:40:00,19.21,19.22,19.19,19.21,109200.0,13.1462,13.153,13.1325,13.1462,109200.0
2009-12-29 15:45:00,19.21,19.21,19.2,19.2,72500.0,13.1462,13.1462,13.1394,13.1394,72500.0
2009-12-29 15:50:00,19.2,19.21,19.18,19.19,114600.0,13.1394,13.1462,13.1257,13.1325,114600.0
2009-12-29 15:55:00,19.19,19.21,19.18,19.2,275600.0,13.1325,13.1462,13.1257,13.1394,275600.0
2009-12-30 09:30:00,19.1,19.1,19.01,19.07,172500.0,13.0709,13.0709,13.0093,13.0504,172500.0
2009-12-30 09:35:00,19.06,19.07,19.05,19.06,101700.0,13.0436,13.0504,13.0367,13.0436,101700.0
2009-12-30 09:40:00,19.06,19.19,19.02,19.17,201500.0,13.0436,13.1325,13.0162,13.1188,201500.0
2009-12-30 09:45:00,19.17,19.2,19.15,19.15,95400.0,13.1188,13.1394,13.1051,13.1051,95400.0
2009-12-30 09:50:00,19.15,19.16,19.12,19.13,87500.0,13.1051,13.112,13.0846,13.0915,87500.0
2009-12-30 09:55:00,19.13,19.19,19.13,19.18,79200.0,13.0915,13.1325,13.0915,13.1257,79200.0
2009-12-30 10:00:00,19.18,19.19,19.18,19.18,60000.0,13.1257,13.1325,13.1257,13.1257,60000.0
2009-12-30 10:05:00,19.18,19.19,19.16,19.18,85700.0,13.1257,13.1325,13.112,13.1257,85700.0
2009-12-30 10:10:00,19.18,19.19,19.16,19.17,42900.0,13.1257,13.1325,13.112,13.1188,42900.0
2009-12-30 10:15:00,19.16,19.19,19.16,19.19,72500.0,13.112,13.1325,13.112,13.1325,72500.0
2009-12-30 10:20:00,19.19,19.19,19.15,19.16,120400.0,13.1325,13.1325,13.1051,13.112,120400.0
2009-12-30 10:25:00,19.16,19.18,19.15,19.17,137300.0,13.112,13.1257,13.1051,13.1188,137300.0
2009-12-30 10:30:00,19.18,19.19,19.18,19.19,33000.0,13.1257,13.1325,13.1257,13.1325,33000.0
2009-12-30 10:35:00,19.18,19.2,19.18,19.18,88900.0,13.1257,13.1394,13.1257,13.1257,88900.0
2009-12-30 10:40:00,19.18,19.18,19.12,19.16,147600.0,13.1257,13.1257,13.0846,13.112,147600.0
2009-12-30 10:45:00,19.17,19.19,19.16,19.18,42000.0,13.1188,13.1325,13.112,13.1257,42000.0
2009-12-30 10:50:00,19.18,19.2,19.18,19.19,195000.0,13.1257,13.1394,13.1257,13.1325,195000.0
2009-12-30 10:55:00,19.19,19.19,19.18,19.18,32600.0,13.1325,13.1325,13.1257,13.1257,32600.0
2009-12-30 11:00:00,19.19,19.19,19.18,19.18,49000.0,13.1325,13.1325,13.1257,13.1257,49000.0
2009-12-30 11:05:00,19.19,19.19,19.18,19.19,53500.0,13.1325,13.1325,13.1257,13.1325,53500.0
2009-12-30 11:10:00,19.18,19.24,19.18,19.24,156600.0,13.1257,13.1667,13.1257,13.1667,156600.0
2009-12-30 11:15:00,19.24,19.24,19.21,19.21,60300.0,13.1667,13.1667,13.1462,13.1462,60300.0
2009-12-30 11:20:00,19.22,19.23,19.2,19.23,61400.0,13.153,13.1599,13.1394,13.1599,61400.0
2009-12-30 11:25:00,19.23,19.24,19.22,19.23,49300.0,13.1599,13.1667,13.153,13.1599,49300.0
2009-12-30 11:30:00,19.22,19.23,19.21,19.21,32800.0,13.153,13.1599,13.1462,13.1462,32800.0
2009-12-30 11:35:00,19.22,19.22,19.2,19.22,58900.0,13.153,13.153,13.1394,13.153,58900.0
2009-12-30 11:40:00,19.22,19.22,19.21,19.22,24800.0,13.153,13.153,13.1462,13.153,24800.0
2009-12-30 11:45:00,19.22,19.23,19.21,19.23,40400.0,13.153,13.1599,13.1462,13.1599,40400.0
2009-12-30 11:50:00,19.23,19.24,19.23,19.24,128900.0,13.1599,13.1667,13.1599,13.1667,128900.0
2009-12-30 11:55:00,19.24,19.24,19.21,19.24,112800.0,13.1667,13.1667,13.1462,13.1667,112800.0
2009-12-30 12:00:00,19.23,19.25,19.23,19.24,63200.0,13.1599,13.1736,13.1599,13.1667,63200.0
2009-12-30 12:05:00,19.24,19.25,19.24,19.25,39400.0,13.1667,13.1736,13.1667,13.1736,39400.0
2009-12-30 12:10:00,19.25,19.25,19.24,19.25,30900.0,13.1736,13.1736,13.1667,13.1736,30900.0
2009-12-30 12:15:00,19.25,19.25,19.24,19.25,26900.0,13.1736,13.1736,13.1667,13.1736,26900.0
2009-12-30 12:20:00,19.25,19.25,19.24,19.24,34200.0,13.1736,13.1736,13.1667,13.1667,34200.0
2009-12-30 12:25:00,19.25,19.25,19.24,19.25,75100.0,13.1736,13.1736,13.1667,13.1736,75100.0
2009-12-30 12:30:00,19.25,19.25,19.24,19.25,20200.0,13.1736,13.1736,13.1667,13.1736,20200.0
2009-12-30 12:35:00,19.24,19.24,19.18,19.19,199200.0,13.1667,13.1667,13.1257,13.1325,199200.0
2009-12-30 12:40:00,19.19,19.19,19.15,19.19,108500.0,13.1325,13.1325,13.1051,13.1325,108500.0
2009-12-30 12:45:00,19.18,19.21,19.18,19.21,35000.0,13.1257,13.1462,13.1257,13.1462,35000.0
2009-12-30 12:50:00,19.2,19.24,19.2,19.24,63100.0,13.1394,13.1667,13.1394,13.1667,63100.0
2009-12-30 12:55:00,19.23,19.24,19.22,19.23,43300.0,13.1599,13.1667,13.153,13.1599,43300.0
2009-12-30 13:00:00,19.23,19.25,19.22,19.25,86600.0,13.1599,13.1736,13.153,13.1736,86600.0
2009-12-30 13:05:00,19.24,19.25,19.2,19.21,96700.0,13.1667,13.1736,13.1394,13.1462,96700.0
2009-12-30 13:10:00,19.21,19.23,19.2,19.2,56800.0,13.1462,13.1599,13.1394,13.1394,56800.0
2009-12-30 13:15:00,19.21,19.21,19.2,19.21,26800.0,13.1462,13.1462,13.1394,13.1462,26800.0
2009-12-30 13:20:00,19.21,19.23,19.2,19.23,47000.0,13.1462,13.1599,13.1394,13.1599,47000.0
2009-12-30 13:25:00,19.23,19.23,19.22,19.23,43300.0,13.1599,13.1599,13.153,13.1599,43300.0
2009-12-30 13:30:00,19.23,19.23,19.2,19.2,58000.0,13.1599,13.1599,13.1394,13.1394,58000.0
2009-12-30 13:35:00,19.2,19.21,19.2,19.2,17500.0,13.1394,13.1462,13.1394,13.1394,17500.0
2009-12-30 13:40:00,19.21,19.24,19.2,19.24,60600.0,13.1462,13.1667,13.1394,13.1667,60600.0
2009-12-30 13:45:00,19.23,19.25,19.23,19.25,39600.0,13.1599,13.1736,13.1599,13.1736,39600.0
2009-12-30 13:50:00,19.25,19.25,19.24,19.24,38200.0,13.1736,13.1736,13.1667,13.1667,38200.0
2009-12-30 13:55:00,19.25,19.25,19.24,19.25,39500.0,13.1736,13.1736,13.1667,13.1736,39500.0
2009-12-30 14:00:00,19.24,19.25,19.24,19.25,43200.0,13.1667,13.1736,13.1667,13.1736,43200.0
2009-12-30 14:05:00,19.25,19.25,19.24,19.25,64000.0,13.1736,13.1736,13.1667,13.1736,64000.0
2009-12-30 14:10:00,19.25,19.25,19.24,19.25,48300.0,13.1736,13.1736,13.1667,13.1736,48300.0
2009-12-30 14:15:00,19.25,19.26,19.24,19.26,144100.0,13.1736,13.1804,13.1667,13.1804,144100.0
2009-12-30 14:20:00,19.26,19.28,19.25,19.28,73300.0,13.1804,13.1941,13.1736,13.1941,73300.0
2009-12-30 14:25:00,19.28,19.28,19.21,19.25,191800.0,13.1941,13.1941,13.1462,13.1736,191800.0
2009-12-30 14:30:00,19.24,19.27,19.24,19.26,43900.0,13.1667,13.1873,13.1667,13.1804,43900.0
2009-12-30 14:35:00,19.27,19.3,19.26,19.3,73800.0,13.1873,13.2078,13.1804,13.2078,73800.0
2009-12-30 14:40:00,19.29,19.32,19.28,19.29,104800.0,13.201,13.2215,13.1941,13.201,104800.0
2009-12-30 14:45:00,19.29,19.34,19.28,19.34,89300.0,13.201,13.2352,13.1941,13.2352,89300.0
2009-12-30 14:50:00,19.34,19.36,19.33,19.36,54900.0,13.2352,13.2489,13.2283,13.2489,54900.0
2009-12-30 14:55:00,19.35,19.36,19.35,19.36,51900.0,13.242,13.2489,13.242,13.2489,51900.0
2009-12-30 15:00:00,19.36,19.36,19.32,19.33,89600.0,13.2489,13.2489,13.2215,13.2283,89600.0
2009-12-30 15:05:00,19.33,19.35,19.32,19.35,75600.0,13.2283,13.242,13.2215,13.242,75600.0
2009-12-30 15:10:00,19.35,19.36,19.34,19.36,78800.0,13.242,13.2489,13.2352,13.2489,78800.0
2009-12-30 15:15:00,19.36,19.36,19.32,19.32,62600.0,13.2489,13.2489,13.2215,13.2215,62600.0
2009-12-30 15:20:00,19.33,19.33,19.32,19.33,54500.0,13.2283,13.2283,13.2215,13.2283,54500.0
2009-12-30 15:25:00,19.32,19.33,19.32,19.33,53300.0,13.2215,13.2283,13.2215,13.2283,53300.0
2009-12-30 15:30:00,19.33,19.34,19.3,19.33,149300.0,13.2283,13.2352,13.2078,13.2283,149300.0
2009-12-30 15:35:00,19.33,19.34,19.32,19.32,81800.0,13.2283,13.2352,13.2215,13.2215,81800.0
2009-12-30 15:40:00,19.32,19.33,19.32,19.32,102300.0,13.2215,13.2283,13.2215,13.2215,102300.0
2009-12-30 15:45:00,19.32,19.36,19.32,19.36,152200.0,13.2215,13.2489,13.2215,13.2489,152200.0
2009-12-30 15:50:00,19.36,19.37,19.32,19.32,146900.0,13.2489,13.2557,13.2215,13.2215,146900.0
2009-12-30 15:55:00,19.32,19.35,19.31,19.34,421600.0,13.2215,13.242,13.2146,13.2352,421600.0
2009-12-31 09:30:00,19.29,19.34,19.26,19.33,91200.0,13.201,13.2352,13.1804,13.2283,91200.0
2009-12-31 09:35:00,19.34,19.35,19.33,19.35,35800.0,13.2352,13.242,13.2283,13.242,35800.0
2009-12-31 09:40:00,19.34,19.35,19.34,19.34,47900.0,13.2352,13.242,13.2352,13.2352,47900.0
2009-12-31 09:45:00,19.34,19.34,19.32,19.32,28200.0,13.2352,13.2352,13.2215,13.2215,28200.0
2009-12-31 09:50:00,19.32,19.34,19.32,19.33,34900.0,13.2215,13.2352,13.2215,13.2283,34900.0
2009-12-31 09:55:00,19.33,19.35,19.33,19.35,46000.0,13.2283,13.242,13.2283,13.242,46000.0
2009-12-31 10:00:00,19.35,19.35,19.32,19.33,74500.0,13.242,13.242,13.2215,13.2283,74500.0
2009-12-31 10:05:00,19.32,19.33,19.29,19.32,458500.0,13.2215,13.2283,13.201,13.2215,458500.0
2009-12-31 10:10:00,19.32,19.32,19.26,19.29,168200.0,13.2215,13.2215,13.1804,13.201,168200.0
2009-12-31 10:15:00,19.29,19.34,19.28,19.32,116900.0,13.201,13.2352,13.1941,13.2215,116900.0
2009-12-31 10:20:00,19.32,19.33,19.31,19.33,40200.0,13.2215,13.2283,13.2146,13.2283,40200.0
2009-12-31 10:25:00,19.33,19.33,19.31,19.33,81200.0,13.2283,13.2283,13.2146,13.2283,81200.0
2009-12-31 10:30:00,19.33,19.33,19.32,19.33,69800.0,13.2283,13.2283,13.2215,13.2283,69800.0
2009-12-31 10:35:00,19.33,19.34,19.32,19.32,56800.0,13.2283,13.2352,13.2215,13.2215,56800.0
2009-12-31 10:40:00,19.33,19.33,19.32,19.32,62000.0,13.2283,13.2283,13.2215,13.2215,62000.0
2009-12-31 10:45:00,19.33,19.35,19.32,19.32,151500.0,13.2283,13.242,13.2215,13.2215,151500.0
2009-12-31 10:50:00,19.32,19.32,19.31,19.31,43200.0,13.2215,13.2215,13.2146,13.2146,43200.0
2009-12-31 10:55:00,19.31,19.32,19.31,19.32,43700.0,13.2146,13.2215,13.2146,13.2215,43700.0
2009-12-31 11:00:00,19.32,19.32,19.31,19.32,32200.0,13.2215,13.2215,13.2146,13.2215,32200.0
2009-12-31 11:05:00,19.31,19.33,19.31,19.32,93300.0,13.2146,13.2283,13.2146,13.2215,93300.0
2009-12-31 11:10:00,19.33,19.34,19.31,19.33,138300.0,13.2283,13.2352,13.2146,13.2283,138300.0
2009-12-31 11:15:00,19.32,19.35,19.32,19.34,162300.0,13.2215,13.242,13.2215,13.2352,162300.0
2009-12-31 11:20:00,19.34,19.34,19.33,19.33,251600.0,13.2352,13.2352,13.2283,13.2283,251600.0
2009-12-31 11:25:00,19.33,19.35,19.33,19.34,143400.0,13.2283,13.242,13.2283,13.2352,143400.0
2009-12-31 11:30:00,19.33,19.35,19.33,19.35,39600.0,13.2283,13.242,13.2283,13.242,39600.0
2009-12-31 11:35:00,19.34,19.36,19.34,19.35,336800.0,13.2352,13.2489,13.2352,13.242,336800.0
2009-12-31 11:40:00,19.35,19.38,19.34,19.38,43500.0,13.242,13.2625,13.2352,13.2625,43500.0
2009-12-31 11:45:00,19.37,19.39,19.37,19.39,112100.0,13.2557,13.2694,13.2557,13.2694,112100.0
2009-12-31 11:50:00,19.39,19.4,19.38,19.39,67800.0,13.2694,13.2762,13.2625,13.2694,67800.0
2009-12-31 11:55:00,19.39,19.44,19.38,19.44,129000.0,13.2694,13.3036,13.2625,13.3036,129000.0
2009-12-31 12:00:00,19.43,19.46,19.41,19.45,227000.0,13.2968,13.3173,13.2831,13.3104,227000.0
2009-12-31 12:05:00,19.46,19.5,19.45,19.49,167700.0,13.3173,13.3447,13.3104,13.3378,167700.0
2009-12-31 12:10:00,19.49,19.5,19.46,19.49,137800.0,13.3378,13.3447,13.3173,13.3378,137800.0
2009-12-31 12:15:00,19.49,19.52,19.48,19.51,130700.0,13.3378,13.3584,13.331,13.3515,130700.0
2009-12-31 12:20:00,19.52,19.54,19.51,19.54,69300.0,13.3584,13.372,13.3515,13.372,69300.0
2009-12-31 12:25:00,19.53,19.55,19.48,19.5,266600.0,13.3652,13.3789,13.331,13.3447,266600.0
2009-12-31 12:30:00,19.51,19.53,19.5,19.51,110400.0,13.3515,13.3652,13.3447,13.3515,110400.0
2009-12-31 12:35:00,19.51,19.52,19.46,19.47,75600.0,13.3515,13.3584,13.3173,13.3241,75600.0
2009-12-31 12:40:00,19.47,19.49,19.46,19.48,39800.0,13.3241,13.3378,13.3173,13.331,39800.0
2009-12-31 12:45:00,19.49,19.5,19.48,19.5,45000.0,13.3378,13.3447,13.331,13.3447,45000.0
2009-12-31 12:50:00,19.5,19.5,19.49,19.5,41400.0,13.3447,13.3447,13.3378,13.3447,41400.0
2009-12-31 12:55:00,19.49,19.51,19.49,19.5,49000.0,13.3378,13.3515,13.3378,13.3447,49000.0
2009-12-31 13:00:00,19.5,19.51,19.47,19.47,31400.0,13.3447,13.3515,13.3241,13.3241,31400.0
2009-12-31 13:05:00,19.47,19.48,19.45,19.45,36300.0,13.3241,13.331,13.3104,13.3104,36300.0
2009-12-31 13:10:00,19.45,19.46,19.42,19.43,61100.0,13.3104,13.3173,13.2899,13.2968,61100.0
2009-12-31 13:15:00,19.44,19.45,19.42,19.42,62200.0,13.3036,13.3104,13.2899,13.2899,62200.0
2009-12-31 13:20:00,19.42,19.43,19.41,19.41,16700.0,13.2899,13.2968,13.2831,13.2831,16700.0
2009-12-31 13:25:00,19.42,19.42,19.41,19.42,35300.0,13.2899,13.2899,13.2831,13.2899,35300.0
2009-12-31 13:30:00,19.41,19.42,19.41,19.41,52000.0,13.2831,13.2899,13.2831,13.2831,52000.0
2009-12-31 13:35:00,19.42,19.43,19.41,19.43,74000.0,13.2899,13.2968,13.2831,13.2968,74000.0
2009-12-31 13:40:00,19.42,19.42,19.35,19.35,151800.0,13.2899,13.2899,13.242,13.242,151800.0
2009-12-31 13:45:00,19.36,19.39,19.35,19.39,53000.0,13.2489,13.2694,13.242,13.2694,53000.0
2009-12-31 13:50:00,19.39,19.4,19.38,19.4,38800.0,13.2694,13.2762,13.2625,13.2762,38800.0
2009-12-31 13:55:00,19.4,19.41,19.4,19.41,36300.0,13.2762,13.2831,13.2762,13.2831,36300.0
2009-12-31 14:00:00,19.4,19.41,19.38,19.38,38900.0,13.2762,13.2831,13.2625,13.2625,38900.0
2009-12-31 14:05:00,19.39,19.4,19.38,19.39,41000.0,13.2694,13.2762,13.2625,13.2694,41000.0
2009-12-31 14:10:00,19.39,19.4,19.39,19.39,15100.0,13.2694,13.2762,13.2694,13.2694,15100.0
2009-12-31 14:15:00,19.4,19.42,19.39,19.42,63500.0,13.2762,13.2899,13.2694,13.2899,63500.0
2009-12-31 14:20:00,19.42,19.43,19.41,19.41,89100.0,13.2899,13.2968,13.2831,13.2831,89100.0
2009-12-31 14:25:00,19.42,19.42,19.41,19.42,36100.0,13.2899,13.2899,13.2831,13.2899,36100.0
2009-12-31 14:30:00,19.41,19.42,19.39,19.41,74000.0,13.2831,13.2899,13.2694,13.2831,74000.0
2009-12-31 14:35:00,19.41,19.43,19.4,19.43,51200.0,13.2831,13.2968,13.2762,13.2968,51200.0
2009-12-31 14:40:00,19.43,19.44,19.42,19.44,43800.0,13.2968,13.3036,13.2899,13.3036,43800.0
2009-12-31 14:45:00,19.45,19.47,19.44,19.47,49400.0,13.3104,13.3241,13.3036,13.3241,49400.0
2009-12-31 14:50:00,19.47,19.47,19.46,19.47,28000.0,13.3241,13.3241,13.3173,13.3241,28000.0
2009-12-31 14:55:00,19.47,19.47,19.46,19.47,41900.0,13.3241,13.3241,13.3173,13.3241,41900.0
2009-12-31 15:00:00,19.48,19.48,19.46,19.46,39300.0,13.331,13.331,13.3173,13.3173,39300.0
2009-12-31 15:05:00,19.47,19.48,19.46,19.48,58400.0,13.3241,13.331,13.3173,13.331,58400.0
2009-12-31 15:10:00,19.47,19.48,19.42,19.45,96400.0,13.3241,13.331,13.2899,13.3104,96400.0
2009-12-31 15:15:00,19.45,19.46,19.44,19.45,60000.0,13.3104,13.3173,13.3036,13.3104,60000.0
2009-12-31 15:20:00,19.45,19.46,19.44,19.44,81700.0,13.3104,13.3173,13.3036,13.3036,81700.0
2009-12-31 15:25:00,19.44,19.45,19.42,19.43,70300.0,13.3036,13.3104,13.2899,13.2968,70300.0
2009-12-31 15:30:00,19.44,19.45,19.43,19.45,85900.0,13.3036,13.3104,13.2968,13.3104,85900.0
2009-12-31 15:35:00,19.44,19.46,19.41,19.43,151300.0,13.3036,13.3173,13.2831,13.2968,151300.0
2009-12-31 15:40:00,19.42,19.42,19.4,19.4,110400.0,13.2899,13.2899,13.2762,13.2762,110400.0
2009-12-31 15:45:00,19.41,19.41,19.35,19.38,232800.0,13.2831,13.2831,13.242,13.2625,232800.0
2009-12-31 15:50:00,19.37,19.38,19.35,19.36,171600.0,13.2557,13.2625,13.242,13.2489,171600.0
2009-12-31 15:55:00,19.35,19.35,19.3,19.3,360800.0,13.242,13.242,13.2078,13.2078,360800.0
2010-01-04 09:30:00,19.47,19.5,19.31,19.42,485000.0,13.3241,13.3447,13.2146,13.2899,485000.0
2010-01-04 09:35:00,19.42,19.44,19.42,19.43,131500.0,13.2899,13.3036,13.2899,13.2968,131500.0
2010-01-04 09:40:00,19.43,19.46,19.43,19.45,128600.0,13.2968,13.3173,13.2968,13.3104,128600.0
2010-01-04 09:45:00,19.44,19.55,19.44,19.55,332700.0,13.3036,13.3789,13.3036,13.3789,332700.0
2010-01-04 09:50:00,19.55,19.55,19.48,19.5,217800.0,13.3789,13.3789,13.331,13.3447,217800.0
2010-01-04 09:55:00,19.5,19.5,19.48,19.5,1367100.0,13.3447,13.3447,13.331,13.3447,1367100.0
2010-01-04 10:00:00,19.5,19.5,19.46,19.47,583700.0,13.3447,13.3447,13.3173,13.3241,583700.0
2010-01-04 10:05:00,19.46,19.5,19.46,19.5,192100.0,13.3173,13.3447,13.3173,13.3447,192100.0
2010-01-04 10:10:00,19.5,19.52,19.47,19.5,423400.0,13.3447,13.3584,13.3241,13.3447,423400.0
2010-01-04 10:15:00,19.5,19.5,19.47,19.48,226700.0,13.3447,13.3447,13.3241,13.331,226700.0
2010-01-04 10:20:00,19.48,19.5,19.48,19.49,218600.0,13.331,13.3447,13.331,13.3378,218600.0
2010-01-04 10:25:00,19.49,19.52,19.49,19.52,447700.0,13.3378,13.3584,13.3378,13.3584,447700.0
2010-01-04 10:30:00,19.51,19.58,19.51,19.57,223300.0,13.3515,13.3994,13.3515,13.3926,223300.0
2010-01-04 10:35:00,19.57,19.57,19.56,19.57,89300.0,13.3926,13.3926,13.3857,13.3926,89300.0
2010-01-04 10:40:00,19.56,19.68,19.56,19.68,397300.0,13.3857,13.4678,13.3857,13.4678,397300.0
2010-01-04 10:45:00,19.68,19.71,19.66,19.71,203000.0,13.4678,13.4884,13.4542,13.4884,203000.0
2010-01-04 10:50:00,19.71,19.75,19.7,19.72,129000.0,13.4884,13.5157,13.4815,13.4952,129000.0
2010-01-04 10:55:00,19.72,19.72,19.61,19.63,590400.0,13.4952,13.4952,13.4199,13.4336,590400.0
2010-01-04 11:00:00,19.62,19.67,19.61,19.67,70300.0,13.4268,13.461,13.4199,13.461,70300.0
2010-01-04 11:05:00,19.66,19.67,19.64,19.67,76400.0,13.4542,13.461,13.4405,13.461,76400.0
2010-01-04 11:10:00,19.67,19.67,19.63,19.65,137900.0,13.461,13.461,13.4336,13.4473,137900.0
2010-01-04 11:15:00,19.65,19.65,19.63,19.65,136100.0,13.4473,13.4473,13.4336,13.4473,136100.0
2010-01-04 11:20:00,19.65,19.67,19.64,19.67,237900.0,13.4473,13.461,13.4405,13.461,237900.0
2010-01-04 11:25:00,19.67,19.69,19.67,19.69,132300.0,13.461,13.4747,13.461,13.4747,132300.0
2010-01-04 11:30:00,19.69,19.71,19.68,19.71,140900.0,13.4747,13.4884,13.4678,13.4884,140900.0
2010-01-04 11:35:00,19.7,19.71,19.68,19.7,717500.0,13.4815,13.4884,13.4678,13.4815,717500.0
2010-01-04 11:40:00,19.69,19.71,19.69,19.71,53500.0,13.4747,13.4884,13.4747,13.4884,53500.0
2010-01-04 11:45:00,19.71,19.72,19.69,19.71,218200.0,13.4884,13.4952,13.4747,13.4884,218200.0
2010-01-04 11:50:00,19.71,19.72,19.69,19.71,172800.0,13.4884,13.4952,13.4747,13.4884,172800.0
2010-01-04 11:55:00,19.71,19.71,19.69,19.71,142800.0,13.4884,13.4884,13.4747,13.4884,142800.0
2010-01-04 12:00:00,19.7,19.71,19.69,19.71,368900.0,13.4815,13.4884,13.4747,13.4884,368900.0
2010-01-04 12:05:00,19.7,19.71,19.68,19.69,136000.0,13.4815,13.4884,13.4678,13.4747,136000.0
2010-01-04 12:10:00,19.68,19.7,19.67,19.7,66600.0,13.4678,13.4815,13.461,13.4815,66600.0
2010-01-04 12:15:00,19.69,19.7,19.69,19.7,17100.0,13.4747,13.4815,13.4747,13.4815,17100.0
2010-01-04 12:20:00,19.7,19.7,19.69,19.7,38400.0,13.4815,13.4815,13.4747,13.4815,38400.0
2010-01-04 12:25:00,19.69,19.7,19.69,19.69,36700.0,13.4747,13.4815,13.4747,13.4747,36700.0
2010-01-04 12:30:00,19.7,19.7,19.69,19.7,39900.0,13.4815,13.4815,13.4747,13.4815,39900.0
2010-01-04 12:35:00,19.69,19.7,19.68,19.69,173500.0,13.4747,13.4815,13.4678,13.4747,173500.0
2010-01-04 12:40:00,19.7,19.7,19.69,19.7,29400.0,13.4815,13.4815,13.4747,13.4815,29400.0
2010-01-04 12:45:00,19.7,19.73,19.69,19.72,150400.0,13.4815,13.5021,13.4747,13.4952,150400.0
2010-01-04 12:50:00,19.72,19.73,19.71,19.73,77500.0,13.4952,13.5021,13.4884,13.5021,77500.0
2010-01-04 12:55:00,19.73,19.73,19.69,19.7,241400.0,13.5021,13.5021,13.4747,13.4815,241400.0
2010-01-04 13:00:00,19.7,19.71,19.69,19.7,168100.0,13.4815,13.4884,13.4747,13.4815,168100.0
2010-01-04 13:05:00,19.7,19.73,19.7,19.73,157500.0,13.4815,13.5021,13.4815,13.5021,157500.0
2010-01-04 13:10:00,19.74,19.74,19.68,19.7,230500.0,13.5089,13.5089,13.4678,13.4815,230500.0
2010-01-04 13:15:00,19.7,19.7,19.69,19.7,62000.0,13.4815,13.4815,13.4747,13.4815,62000.0
2010-01-04 13:20:00,19.7,19.7,19.67,19.68,160300.0,13.4815,13.4815,13.461,13.4678,160300.0
2010-01-04 13:25:00,19.67,19.69,19.63,19.66,615600.0,13.461,13.4747,13.4336,13.4542,615600.0
2010-01-04 13:30:00,19.66,19.68,19.64,19.68,673600.0,13.4542,13.4678,13.4405,13.4678,673600.0
2010-01-04 13:35:00,19.68,19.7,19.67,19.7,83700.0,13.4678,13.4815,13.461,13.4815,83700.0
2010-01-04 13:40:00,19.7,19.7,19.69,19.7,31500.0,13.4815,13.4815,13.4747,13.4815,31500.0
2010-01-04 13:45:00,19.7,19.71,19.66,19.67,114000.0,13.4815,13.4884,13.4542,13.461,114000.0
2010-01-04 13:50:00,19.67,19.7,19.67,19.69,138600.0,13.461,13.4815,13.461,13.4747,138600.0
2010-01-04 13:55:00,19.7,19.72,19.69,19.71,50300.0,13.4815,13.4952,13.4747,13.4884,50300.0
2010-01-04 14:00:00,19.72,19.72,19.67,19.67,116100.0,13.4952,13.4952,13.461,13.461,116100.0
2010-01-04 14:05:00,19.67,19.71,19.67,19.7,110000.0,13.461,13.4884,13.461,13.4815,110000.0
2010-01-04 14:10:00,19.7,19.73,19.7,19.72,37500.0,13.4815,13.5021,13.4815,13.4952,37500.0
2010-01-04 14:15:00,19.73,19.75,19.72,19.75,131100.0,13.5021,13.5157,13.4952,13.5157,131100.0
2010-01-04 14:20:00,19.74,19.75,19.72,19.72,57900.0,13.5089,13.5157,13.4952,13.4952,57900.0
2010-01-04 14:25:00,19.72,19.73,19.7,19.7,96500.0,13.4952,13.5021,13.4815,13.4815,96500.0
2010-01-04 14:30:00,19.71,19.72,19.69,19.72,79200.0,13.4884,13.4952,13.4747,13.4952,79200.0
2010-01-04 14:35:00,19.71,19.72,19.68,19.69,78000.0,13.4884,13.4952,13.4678,13.4747,78000.0
2010-01-04 14:40:00,19.68,19.69,19.66,19.66,93100.0,13.4678,13.4747,13.4542,13.4542,93100.0
2010-01-04 14:45:00,19.66,19.68,19.64,19.65,172600.0,13.4542,13.4678,13.4405,13.4473,172600.0
2010-01-04 14:50:00,19.64,19.65,19.62,19.62,52600.0,13.4405,13.4473,13.4268,13.4268,52600.0
2010-01-04 14:55:00,19.63,19.63,19.58,19.58,116900.0,13.4336,13.4336,13.3994,13.3994,116900.0
2010-01-04 15:00:00,19.58,19.62,19.57,19.59,168300.0,13.3994,13.4268,13.3926,13.4063,168300.0
2010-01-04 15:05:00,19.6,19.61,19.59,19.6,134200.0,13.4131,13.4199,13.4063,13.4131,134200.0
2010-01-04 15:10:00,19.6,19.6,19.58,19.59,105600.0,13.4131,13.4131,13.3994,13.4063,105600.0
2010-01-04 15:15:00,19.59,19.6,19.57,19.59,144900.0,13.4063,13.4131,13.3926,13.4063,144900.0
2010-01-04 15:20:00,19.59,19.6,19.59,19.6,62200.0,13.4063,13.4131,13.4063,13.4131,62200.0
2010-01-04 15:25:00,19.6,19.6,19.59,19.6,42100.0,13.4131,13.4131,13.4063,13.4131,42100.0
2010-01-04 15:30:00,19.59,19.6,19.58,19.59,118700.0,13.4063,13.4131,13.3994,13.4063,118700.0
2010-01-04 15:35:00,19.59,19.6,19.57,19.6,181000.0,13.4063,13.4131,13.3926,13.4131,181000.0
2010-01-04 15:40:00,19.6,19.6,19.57,19.57,177900.0,13.4131,13.4131,13.3926,13.3926,177900.0
2010-01-04 15:45:00,19.57,19.59,19.56,19.58,217400.0,13.3926,13.4063,13.3857,13.3994,217400.0
2010-01-04 15:50:00,19.58,19.59,19.57,19.57,208600.0,13.3994,13.4063,13.3926,13.3926,208600.0
2010-01-04 15:55:00,19.57,19.58,19.55,19.57,483200.0,13.3926,13.3994,13.3789,13.3926,483200.0
2010-01-05 09:30:00,19.85,19.99,19.85,19.95,718100.0,13.5842,13.68,13.5842,13.6526,718100.0
2010-01-05 09:35:00,19.96,19.96,19.83,19.86,246900.0,13.6595,13.6595,13.5705,13.591,246900.0
2010-01-05 09:40:00,19.86,19.93,19.85,19.91,239800.0,13.591,13.6389,13.5842,13.6252,239800.0
2010-01-05 09:45:00,19.91,19.99,19.89,19.98,240400.0,13.6252,13.68,13.6116,13.6731,240400.0
2010-01-05 09:50:00,19.99,20.0,19.98,19.99,369900.0,13.68,13.6868,13.6731,13.68,369900.0
2010-01-05 09:55:00,19.99,20.0,19.95,19.95,184400.0,13.68,13.6868,13.6526,13.6526,184400.0
2010-01-05 10:00:00,19.95,19.95,19.89,19.9,369400.0,13.6526,13.6526,13.6116,13.6184,369400.0
2010-01-05 10:05:00,19.9,19.95,19.89,19.92,475000.0,13.6184,13.6526,13.6116,13.6321,475000.0
2010-01-05 10:10:00,19.93,19.95,19.9,19.92,615200.0,13.6389,13.6526,13.6184,13.6321,615200.0
2010-01-05 10:15:00,19.92,19.94,19.89,19.89,201200.0,13.6321,13.6458,13.6116,13.6116,201200.0
2010-01-05 10:20:00,19.9,19.9,19.87,19.88,195000.0,13.6184,13.6184,13.5979,13.6047,195000.0
2010-01-05 10:25:00,19.88,19.97,19.87,19.96,638800.0,13.6047,13.6663,13.5979,13.6595,638800.0
2010-01-05 10:30:00,19.96,19.99,19.95,19.99,89700.0,13.6595,13.68,13.6526,13.68,89700.0
2010-01-05 10:35:00,19.99,20.0,19.97,19.99,177400.0,13.68,13.6868,13.6663,13.68,177400.0
2010-01-05 10:40:00,19.99,20.0,19.97,19.98,465700.0,13.68,13.6868,13.6663,13.6731,465700.0
2010-01-05 10:45:00,19.99,20.05,19.98,20.05,476200.0,13.68,13.7211,13.6731,13.7211,476200.0
2010-01-05 10:50:00,20.05,20.06,19.98,20.01,518400.0,13.7211,13.7279,13.6731,13.6937,518400.0
2010-01-05 10:55:00,20.01,20.02,19.95,19.98,266500.0,13.6937,13.7005,13.6526,13.6731,266500.0
2010-01-05 11:00:00,19.99,19.99,19.94,19.96,146300.0,13.68,13.68,13.6458,13.6595,146300.0
2010-01-05 11:05:00,19.96,19.98,19.95,19.98,64600.0,13.6595,13.6731,13.6526,13.6731,64600.0
2010-01-05 11:10:00,19.97,19.98,19.91,19.91,177200.0,13.6663,13.6731,13.6252,13.6252,177200.0
2010-01-05 11:15:00,19.92,19.92,19.87,19.88,226700.0,13.6321,13.6321,13.5979,13.6047,226700.0
2010-01-05 11:20:00,19.88,19.88,19.75,19.77,579600.0,13.6047,13.6047,13.5157,13.5294,579600.0
2010-01-05 11:25:00,19.77,19.8,19.71,19.74,326600.0,13.5294,13.55,13.4884,13.5089,326600.0
2010-01-05 11:30:00,19.73,19.8,19.67,19.68,524400.0,13.5021,13.55,13.461,13.4678,524400.0
2010-01-05 11:35:00,19.68,19.72,19.66,19.71,283000.0,13.4678,13.4952,13.4542,13.4884,283000.0
2010-01-05 11:40:00,19.71,19.72,19.64,19.65,179500.0,13.4884,13.4952,13.4405,13.4473,179500.0
2010-01-05 11:45:00,19.65,19.66,19.6,19.66,323400.0,13.4473,13.4542,13.4131,13.4542,323400.0
2010-01-05 11:50:00,19.66,19.66,19.61,19.61,98600.0,13.4542,13.4542,13.4199,13.4199,98600.0
2010-01-05 11:55:00,19.62,19.66,19.58,19.63,241900.0,13.4268,13.4542,13.3994,13.4336,241900.0
2010-01-05 12:00:00,19.64,19.65,19.61,19.65,166400.0,13.4405,13.4473,13.4199,13.4473,166400.0
2010-01-05 12:05:00,19.65,19.68,19.64,19.67,137000.0,13.4473,13.4678,13.4405,13.461,137000.0
2010-01-05 12:10:00,19.67,19.68,19.65,19.68,88700.0,13.461,13.4678,13.4473,13.4678,88700.0
2010-01-05 12:15:00,19.68,19.69,19.66,19.66,94700.0,13.4678,13.4747,13.4542,13.4542,94700.0
2010-01-05 12:20:00,19.66,19.69,19.66,19.68,241800.0,13.4542,13.4747,13.4542,13.4678,241800.0
2010-01-05 12:25:00,19.68,19.69,19.67,19.68,156200.0,13.4678,13.4747,13.461,13.4678,156200.0
2010-01-05 12:30:00,19.69,19.69,19.65,19.66,174200.0,13.4747,13.4747,13.4473,13.4542,174200.0
2010-01-05 12:35:00,19.67,19.68,19.66,19.67,123900.0,13.461,13.4678,13.4542,13.461,123900.0
2010-01-05 12:40:00,19.67,19.68,19.66,19.66,119800.0,13.461,13.4678,13.4542,13.4542,119800.0
2010-01-05 12:45:00,19.66,19.67,19.63,19.63,91500.0,13.4542,13.461,13.4336,13.4336,91500.0
2010-01-05 12:50:00,19.63,19.64,19.6,19.6,67500.0,13.4336,13.4405,13.4131,13.4131,67500.0
2010-01-05 12:55:00,19.6,19.61,19.6,19.61,32500.0,13.4131,13.4199,13.4131,13.4199,32500.0
2010-01-05 13:00:00,19.61,19.62,19.59,19.6,175600.0,13.4199,13.4268,13.4063,13.4131,175600.0
2010-01-05 13:05:00,19.59,19.6,19.58,19.58,121500.0,13.4063,13.4131,13.3994,13.3994,121500.0
2010-01-05 13:10:00,19.58,19.58,19.57,19.57,67600.0,13.3994,13.3994,13.3926,13.3926,67600.0
2010-01-05 13:15:00,19.58,19.58,19.53,19.54,175800.0,13.3994,13.3994,13.3652,13.372,175800.0
2010-01-05 13:20:00,19.53,19.54,19.52,19.52,58700.0,13.3652,13.372,13.3584,13.3584,58700.0
2010-01-05 13:25:00,19.52,19.53,19.51,19.52,110200.0,13.3584,13.3652,13.3515,13.3584,110200.0
2010-01-05 13:30:00,19.52,19.52,19.51,19.51,150000.0,13.3584,13.3584,13.3515,13.3515,150000.0
2010-01-05 13:35:00,19.52,19.52,19.5,19.5,198800.0,13.3584,13.3584,13.3447,13.3447,198800.0
2010-01-05 13:40:00,19.51,19.52,19.5,19.52,135400.0,13.3515,13.3584,13.3447,13.3584,135400.0
2010-01-05 13:45:00,19.52,19.52,19.49,19.52,185400.0,13.3584,13.3584,13.3378,13.3584,185400.0
2010-01-05 13:50:00,19.51,19.52,19.5,19.51,70700.0,13.3515,13.3584,13.3447,13.3515,70700.0
2010-01-05 13:55:00,19.5,19.51,19.5,19.51,35300.0,13.3447,13.3515,13.3447,13.3515,35300.0
2010-01-05 14:00:00,19.5,19.52,19.5,19.52,79200.0,13.3447,13.3584,13.3447,13.3584,79200.0
2010-01-05 14:05:00,19.52,19.53,19.5,19.51,118500.0,13.3584,13.3652,13.3447,13.3515,118500.0
2010-01-05 14:10:00,19.5,19.51,19.47,19.47,380900.0,13.3447,13.3515,13.3241,13.3241,380900.0
2010-01-05 14:15:00,19.47,19.51,19.47,19.47,388600.0,13.3241,13.3515,13.3241,13.3241,388600.0
2010-01-05 14:20:00,19.48,19.54,19.48,19.54,105200.0,13.331,13.372,13.331,13.372,105200.0
2010-01-05 14:25:00,19.54,19.57,19.53,19.56,270800.0,13.372,13.3926,13.3652,13.3857,270800.0
2010-01-05 14:30:00,19.55,19.58,19.55,19.58,78600.0,13.3789,13.3994,13.3789,13.3994,78600.0
2010-01-05 14:35:00,19.58,19.6,19.57,19.6,83100.0,13.3994,13.4131,13.3926,13.4131,83100.0
2010-01-05 14:40:00,19.59,19.6,19.56,19.57,179300.0,13.4063,13.4131,13.3857,13.3926,179300.0
2010-01-05 14:45:00,19.56,19.57,19.56,19.57,50200.0,13.3857,13.3926,13.3857,13.3926,50200.0
2010-01-05 14:50:00,19.56,19.57,19.55,19.56,86200.0,13.3857,13.3926,13.3789,13.3857,86200.0
2010-01-05 14:55:00,19.55,19.57,19.55,19.57,95700.0,13.3789,13.3926,13.3789,13.3926,95700.0
2010-01-05 15:00:00,19.56,19.58,19.56,19.57,38000.0,13.3857,13.3994,13.3857,13.3926,38000.0
2010-01-05 15:05:00,19.58,19.59,19.57,19.59,110300.0,13.3994,13.4063,13.3926,13.4063,110300.0
2010-01-05 15:10:00,19.59,19.61,19.59,19.61,125900.0,13.4063,13.4199,13.4063,13.4199,125900.0
2010-01-05 15:15:00,19.61,19.61,19.6,19.6,69000.0,13.4199,13.4199,13.4131,13.4131,69000.0
2010-01-05 15:20:00,19.61,19.61,19.58,19.59,207000.0,13.4199,13.4199,13.3994,13.4063,207000.0
2010-01-05 15:25:00,19.58,19.59,19.58,19.59,82600.0,13.3994,13.4063,13.3994,13.4063,82600.0
2010-01-05 15:30:00,19.59,19.59,19.58,19.58,170700.0,13.4063,13.4063,13.3994,13.3994,170700.0
2010-01-05 15:35:00,19.59,19.6,19.58,19.6,159600.0,13.4063,13.4131,13.3994,13.4131,159600.0
2010-01-05 15:40:00,19.6,19.62,19.58,19.6,567700.0,13.4131,13.4268,13.3994,13.4131,567700.0
2010-01-05 15:45:00,19.61,19.61,19.6,19.6,66600.0,13.4199,13.4199,13.4131,13.4131,66600.0
2010-01-05 15:50:00,19.6,19.63,19.6,19.62,183000.0,13.4131,13.4336,13.4131,13.4268,183000.0
2010-01-05 15:55:00,19.63,19.63,19.62,19.62,262800.0,13.4336,13.4336,13.4268,13.4268,262800.0
2010-01-06 09:30:00,19.57,19.68,19.51,19.62,188500.0,13.3926,13.4678,13.3515,13.4268,188500.0
2010-01-06 09:35:00,19.62,19.64,19.59,19.6,77200.0,13.4268,13.4405,13.4063,13.4131,77200.0
2010-01-06 09:40:00,19.6,19.78,19.59,19.66,383400.0,13.4131,13.5363,13.4063,13.4542,383400.0
2010-01-06 09:45:00,19.66,19.68,19.62,19.63,74600.0,13.4542,13.4678,13.4268,13.4336,74600.0
2010-01-06 09:50:00,19.63,19.66,19.6,19.63,101800.0,13.4336,13.4542,13.4131,13.4336,101800.0
2010-01-06 09:55:00,19.63,19.68,19.6,19.68,176400.0,13.4336,13.4678,13.4131,13.4678,176400.0
2010-01-06 10:00:00,19.67,19.68,19.62,19.68,98900.0,13.461,13.4678,13.4268,13.4678,98900.0
2010-01-06 10:05:00,19.67,19.74,19.67,19.72,278200.0,13.461,13.5089,13.461,13.4952,278200.0
2010-01-06 10:10:00,19.72,19.75,19.72,19.75,100100.0,13.4952,13.5157,13.4952,13.5157,100100.0
2010-01-06 10:15:00,19.75,19.75,19.71,19.71,82200.0,13.5157,13.5157,13.4884,13.4884,82200.0
2010-01-06 10:20:00,19.72,19.72,19.67,19.7,204700.0,13.4952,13.4952,13.461,13.4815,204700.0
2010-01-06 10:25:00,19.7,19.74,19.69,19.71,66800.0,13.4815,13.5089,13.4747,13.4884,66800.0
2010-01-06 10:30:00,19.71,19.72,19.6,19.68,132700.0,13.4884,13.4952,13.4131,13.4678,132700.0
2010-01-06 10:35:00,19.69,19.71,19.65,19.67,75200.0,13.4747,13.4884,13.4473,13.461,75200.0
2010-01-06 10:40:00,19.67,19.68,19.67,19.67,19000.0,13.461,13.4678,13.461,13.461,19000.0
2010-01-06 10:45:00,19.68,19.72,19.67,19.72,56800.0,13.4678,13.4952,13.461,13.4952,56800.0
2010-01-06 10:50:00,19.71,19.72,19.7,19.7,34500.0,13.4884,13.4952,13.4815,13.4815,34500.0
2010-01-06 10:55:00,19.7,19.75,19.7,19.75,120300.0,13.4815,13.5157,13.4815,13.5157,120300.0
2010-01-06 11:00:00,19.75,19.76,19.73,19.74,73100.0,13.5157,13.5226,13.5021,13.5089,73100.0
2010-01-06 11:05:00,19.74,19.75,19.6,19.74,90400.0,13.5089,13.5157,13.4131,13.5089,90400.0
2010-01-06 11:10:00,19.73,19.75,19.73,19.75,114200.0,13.5021,13.5157,13.5021,13.5157,114200.0
2010-01-06 11:15:00,19.75,19.75,19.74,19.74,24400.0,13.5157,13.5157,13.5089,13.5089,24400.0
2010-01-06 11:20:00,19.74,19.75,19.73,19.73,95000.0,13.5089,13.5157,13.5021,13.5021,95000.0
2010-01-06 11:25:00,19.73,19.74,19.7,19.72,119400.0,13.5021,13.5089,13.4815,13.4952,119400.0
2010-01-06 11:30:00,19.72,19.72,19.69,19.7,89200.0,13.4952,13.4952,13.4747,13.4815,89200.0
2010-01-06 11:35:00,19.7,19.7,19.66,19.67,112600.0,13.4815,13.4815,13.4542,13.461,112600.0
2010-01-06 11:40:00,19.67,19.71,19.66,19.7,663600.0,13.461,13.4884,13.4542,13.4815,663600.0
2010-01-06 11:45:00,19.7,19.74,19.68,19.71,489500.0,13.4815,13.5089,13.4678,13.4884,489500.0
2010-01-06 11:50:00,19.71,19.72,19.69,19.69,193600.0,13.4884,13.4952,13.4747,13.4747,193600.0
2010-01-06 11:55:00,19.69,19.7,19.63,19.66,461200.0,13.4747,13.4815,13.4336,13.4542,461200.0
2010-01-06 12:00:00,19.66,19.67,19.62,19.64,1181000.0,13.4542,13.461,13.4268,13.4405,1181000.0
2010-01-06 12:05:00,19.65,19.66,19.54,19.56,545000.0,13.4473,13.4542,13.372,13.3857,545000.0
2010-01-06 12:10:00,19.56,19.57,19.49,19.5,109000.0,13.3857,13.3926,13.3378,13.3447,109000.0
2010-01-06 12:15:00,19.49,19.5,19.47,19.47,103300.0,13.3378,13.3447,13.3241,13.3241,103300.0
2010-01-06 12:20:00,19.48,19.49,19.48,19.49,67800.0,13.331,13.3378,13.331,13.3378,67800.0
2010-01-06 12:25:00,19.49,19.51,19.48,19.48,123100.0,13.3378,13.3515,13.331,13.331,123100.0
2010-01-06 12:30:00,19.48,19.49,19.47,19.48,65400.0,13.331,13.3378,13.3241,13.331,65400.0
2010-01-06 12:35:00,19.47,19.5,19.47,19.47,123300.0,13.3241,13.3447,13.3241,13.3241,123300.0
2010-01-06 12:40:00,19.47,19.5,19.47,19.5,50600.0,13.3241,13.3447,13.3241,13.3447,50600.0
2010-01-06 12:45:00,19.49,19.5,19.47,19.47,41500.0,13.3378,13.3447,13.3241,13.3241,41500.0
2010-01-06 12:50:00,19.48,19.5,19.47,19.49,73500.0,13.331,13.3447,13.3241,13.3378,73500.0
2010-01-06 12:55:00,19.49,19.5,19.47,19.48,33100.0,13.3378,13.3447,13.3241,13.331,33100.0
2010-01-06 13:00:00,19.49,19.53,19.49,19.53,72100.0,13.3378,13.3652,13.3378,13.3652,72100.0
2010-01-06 13:05:00,19.53,19.53,19.49,19.51,145100.0,13.3652,13.3652,13.3378,13.3515,145100.0
2010-01-06 13:10:00,19.51,19.51,19.5,19.5,48600.0,13.3515,13.3515,13.3447,13.3447,48600.0
2010-01-06 13:15:00,19.51,19.53,19.5,19.52,159500.0,13.3515,13.3652,13.3447,13.3584,159500.0
2010-01-06 13:20:00,19.52,19.53,19.5,19.51,78900.0,13.3584,13.3652,13.3447,13.3515,78900.0
2010-01-06 13:25:00,19.51,19.52,19.5,19.52,36200.0,13.3515,13.3584,13.3447,13.3584,36200.0
2010-01-06 13:30:00,19.52,19.52,19.5,19.5,82400.0,13.3584,13.3584,13.3447,13.3447,82400.0
2010-01-06 13:35:00,19.51,19.51,19.49,19.49,63600.0,13.3515,13.3515,13.3378,13.3378,63600.0
2010-01-06 13:40:00,19.49,19.5,19.48,19.48,146100.0,13.3378,13.3447,13.331,13.331,146100.0
2010-01-06 13:45:00,19.48,19.5,19.46,19.49,146600.0,13.331,13.3447,13.3173,13.3378,146600.0
2010-01-06 13:50:00,19.49,19.5,19.48,19.49,68900.0,13.3378,13.3447,13.331,13.3378,68900.0
2010-01-06 13:55:00,19.48,19.49,19.42,19.45,172600.0,13.331,13.3378,13.2899,13.3104,172600.0
2010-01-06 14:00:00,19.44,19.49,19.44,19.47,101700.0,13.3036,13.3378,13.3036,13.3241,101700.0
2010-01-06 14:05:00,19.47,19.49,19.47,19.48,38600.0,13.3241,13.3378,13.3241,13.331,38600.0
2010-01-06 14:10:00,19.49,19.49,19.41,19.41,208700.0,13.3378,13.3378,13.2831,13.2831,208700.0
2010-01-06 14:15:00,19.41,19.42,19.38,19.38,213700.0,13.2831,13.2899,13.2625,13.2625,213700.0
2010-01-06 14:20:00,19.38,19.39,19.37,19.39,62900.0,13.2625,13.2694,13.2557,13.2694,62900.0
2010-01-06 14:25:00,19.38,19.41,19.35,19.4,358300.0,13.2625,13.2831,13.242,13.2762,358300.0
2010-01-06 14:30:00,19.4,19.48,19.38,19.48,328300.0,13.2762,13.331,13.2625,13.331,328300.0
2010-01-06 14:35:00,19.47,19.51,19.46,19.49,235900.0,13.3241,13.3515,13.3173,13.3378,235900.0
2010-01-06 14:40:00,19.49,19.5,19.48,19.49,80500.0,13.3378,13.3447,13.331,13.3378,80500.0
2010-01-06 14:45:00,19.49,19.5,19.44,19.44,158600.0,13.3378,13.3447,13.3036,13.3036,158600.0
2010-01-06 14:50:00,19.44,19.46,19.42,19.43,142600.0,13.3036,13.3173,13.2899,13.2968,142600.0
2010-01-06 14:55:00,19.43,19.48,19.43,19.44,81800.0,13.2968,13.331,13.2968,13.3036,81800.0
2010-01-06 15:00:00,19.45,19.45,19.41,19.42,72800.0,13.3104,13.3104,13.2831,13.2899,72800.0
2010-01-06 15:05:00,19.41,19.42,19.37,19.38,104300.0,13.2831,13.2899,13.2557,13.2625,104300.0
2010-01-06 15:10:00,19.38,19.38,19.36,19.38,125100.0,13.2625,13.2625,13.2489,13.2625,125100.0
2010-01-06 15:15:00,19.38,19.38,19.35,19.35,222300.0,13.2625,13.2625,13.242,13.242,222300.0
2010-01-06 15:20:00,19.36,19.36,19.33,19.36,200900.0,13.2489,13.2489,13.2283,13.2489,200900.0
2010-01-06 15:25:00,19.36,19.39,19.35,19.37,120000.0,13.2489,13.2694,13.242,13.2557,120000.0
2010-01-06 15:30:00,19.36,19.37,19.35,19.35,115100.0,13.2489,13.2557,13.242,13.242,115100.0
2010-01-06 15:35:00,19.35,19.39,19.35,19.38,111700.0,13.242,13.2694,13.242,13.2625,111700.0
2010-01-06 15:40:00,19.38,19.39,19.36,19.36,302200.0,13.2625,13.2694,13.2489,13.2489,302200.0
2010-01-06 15:45:00,19.36,19.37,19.31,19.31,316500.0,13.2489,13.2557,13.2146,13.2146,316500.0
2010-01-06 15:50:00,19.31,19.37,19.31,19.36,302700.0,13.2146,13.2557,13.2146,13.2489,302700.0
2010-01-06 15:55:00,19.37,19.37,19.36,19.37,297100.0,13.2557,13.2557,13.2489,13.2557,297100.0
2010-01-07 09:30:00,19.33,19.38,19.3,19.34,194600.0,13.2283,13.2625,13.2078,13.2352,194600.0
2010-01-07 09:35:00,19.33,19.36,19.26,19.3,166900.0,13.2283,13.2489,13.1804,13.2078,166900.0
2010-01-07 09:40:00,19.31,19.32,19.27,19.3,110500.0,13.2146,13.2215,13.1873,13.2078,110500.0
2010-01-07 09:45:00,19.3,19.35,19.28,19.31,287400.0,13.2078,13.242,13.1941,13.2146,287400.0
2010-01-07 09:50:00,19.3,19.36,19.25,19.27,312300.0,13.2078,13.2489,13.1736,13.1873,312300.0
2010-01-07 09:55:00,19.27,19.33,19.26,19.33,444700.0,13.1873,13.2283,13.1804,13.2283,444700.0
2010-01-07 10:00:00,19.33,19.4,19.31,19.36,163400.0,13.2283,13.2762,13.2146,13.2489,163400.0
2010-01-07 10:05:00,19.37,19.44,19.34,19.44,202500.0,13.2557,13.3036,13.2352,13.3036,202500.0
2010-01-07 10:10:00,19.45,19.47,19.43,19.44,173700.0,13.3104,13.3241,13.2968,13.3036,173700.0
2010-01-07 10:15:00,19.44,19.45,19.35,19.37,122000.0,13.3036,13.3104,13.242,13.2557,122000.0
2010-01-07 10:20:00,19.36,19.38,19.36,19.38,66700.0,13.2489,13.2625,13.2489,13.2625,66700.0
2010-01-07 10:25:00,19.38,19.41,19.37,19.4,64000.0,13.2625,13.2831,13.2557,13.2762,64000.0
2010-01-07 10:30:00,19.41,19.44,19.4,19.43,106900.0,13.2831,13.3036,13.2762,13.2968,106900.0
2010-01-07 10:35:00,19.44,19.46,19.42,19.42,100700.0,13.3036,13.3173,13.2899,13.2899,100700.0
2010-01-07 10:40:00,19.42,19.47,19.42,19.47,69300.0,13.2899,13.3241,13.2899,13.3241,69300.0
2010-01-07 10:45:00,19.47,19.54,19.46,19.52,193800.0,13.3241,13.372,13.3173,13.3584,193800.0
2010-01-07 10:50:00,19.52,19.54,19.49,19.5,89800.0,13.3584,13.372,13.3378,13.3447,89800.0
2010-01-07 10:55:00,19.5,19.51,19.49,19.51,60200.0,13.3447,13.3515,13.3378,13.3515,60200.0
2010-01-07 11:00:00,19.5,19.54,19.5,19.5,149500.0,13.3447,13.372,13.3447,13.3447,149500.0
2010-01-07 11:05:00,19.51,19.51,19.47,19.5,121600.0,13.3515,13.3515,13.3241,13.3447,121600.0
2010-01-07 11:10:00,19.52,19.59,19.51,19.58,414200.0,13.3584,13.4063,13.3515,13.3994,414200.0
2010-01-07 11:15:00,19.58,19.58,19.52,19.52,173000.0,13.3994,13.3994,13.3584,13.3584,173000.0
2010-01-07 11:20:00,19.52,19.53,19.5,19.5,70200.0,13.3584,13.3652,13.3447,13.3447,70200.0
2010-01-07 11:25:00,19.5,19.52,19.49,19.52,122400.0,13.3447,13.3584,13.3378,13.3584,122400.0
2010-01-07 11:30:00,19.52,19.55,19.51,19.55,93000.0,13.3584,13.3789,13.3515,13.3789,93000.0
2010-01-07 11:35:00,19.55,19.55,19.51,19.51,90800.0,13.3789,13.3789,13.3515,13.3515,90800.0
2010-01-07 11:40:00,19.51,19.52,19.48,19.5,95100.0,13.3515,13.3584,13.331,13.3447,95100.0
2010-01-07 11:45:00,19.51,19.51,19.5,19.5,46700.0,13.3515,13.3515,13.3447,13.3447,46700.0
2010-01-07 11:50:00,19.5,19.51,19.49,19.5,52500.0,13.3447,13.3515,13.3378,13.3447,52500.0
2010-01-07 11:55:00,19.49,19.5,19.47,19.48,132700.0,13.3378,13.3447,13.3241,13.331,132700.0
2010-01-07 12:00:00,19.47,19.48,19.46,19.47,44200.0,13.3241,13.331,13.3173,13.3241,44200.0
2010-01-07 12:05:00,19.46,19.47,19.46,19.46,30600.0,13.3173,13.3241,13.3173,13.3173,30600.0
2010-01-07 12:10:00,19.47,19.47,19.46,19.46,38600.0,13.3241,13.3241,13.3173,13.3173,38600.0
2010-01-07 12:15:00,19.46,19.51,19.4,19.51,414900.0,13.3173,13.3515,13.2762,13.3515,414900.0
2010-01-07 12:20:00,19.51,19.51,19.46,19.46,58200.0,13.3515,13.3515,13.3173,13.3173,58200.0
2010-01-07 12:25:00,19.47,19.5,19.43,19.48,108500.0,13.3241,13.3447,13.2968,13.331,108500.0
2010-01-07 12:30:00,19.48,19.52,19.47,19.5,103400.0,13.331,13.3584,13.3241,13.3447,103400.0
2010-01-07 12:35:00,19.5,19.51,19.44,19.44,85400.0,13.3447,13.3515,13.3036,13.3036,85400.0
2010-01-07 12:40:00,19.45,19.45,19.43,19.43,46200.0,13.3104,13.3104,13.2968,13.2968,46200.0
2010-01-07 12:45:00,19.43,19.45,19.42,19.45,64400.0,13.2968,13.3104,13.2899,13.3104,64400.0
2010-01-07 12:50:00,19.45,19.49,19.44,19.48,92200.0,13.3104,13.3378,13.3036,13.331,92200.0
2010-01-07 12:55:00,19.49,19.49,19.48,19.49,33300.0,13.3378,13.3378,13.331,13.3378,33300.0
2010-01-07 13:00:00,19.48,19.49,19.46,19.46,57500.0,13.331,13.3378,13.3173,13.3173,57500.0
2010-01-07 13:05:00,19.46,19.46,19.43,19.43,47400.0,13.3173,13.3173,13.2968,13.2968,47400.0
2010-01-07 13:10:00,19.44,19.46,19.43,19.45,60500.0,13.3036,13.3173,13.2968,13.3104,60500.0
2010-01-07 13:15:00,19.46,19.46,19.44,19.44,46300.0,13.3173,13.3173,13.3036,13.3036,46300.0
2010-01-07 13:20:00,19.44,19.45,19.42,19.42,97100.0,13.3036,13.3104,13.2899,13.2899,97100.0
2010-01-07 13:25:00,19.42,19.43,19.42,19.42,72100.0,13.2899,13.2968,13.2899,13.2899,72100.0
2010-01-07 13:30:00,19.42,19.46,19.42,19.46,96900.0,13.2899,13.3173,13.2899,13.3173,96900.0
2010-01-07 13:35:00,19.47,19.52,19.46,19.51,100500.0,13.3241,13.3584,13.3173,13.3515,100500.0
2010-01-07 13:40:00,19.5,19.51,19.47,19.49,95400.0,13.3447,13.3515,13.3241,13.3378,95400.0
2010-01-07 13:45:00,19.49,19.51,19.49,19.5,68900.0,13.3378,13.3515,13.3378,13.3447,68900.0
2010-01-07 13:50:00,19.5,19.52,19.48,19.48,56300.0,13.3447,13.3584,13.331,13.331,56300.0
2010-01-07 13:55:00,19.48,19.5,19.48,19.48,36500.0,13.331,13.3447,13.331,13.331,36500.0
2010-01-07 14:00:00,19.49,19.52,19.49,19.5,94900.0,13.3378,13.3584,13.3378,13.3447,94900.0
2010-01-07 14:05:00,19.5,19.56,19.5,19.56,77100.0,13.3447,13.3857,13.3447,13.3857,77100.0
2010-01-07 14:10:00,19.56,19.56,19.48,19.54,286000.0,13.3857,13.3857,13.331,13.372,286000.0
2010-01-07 14:15:00,19.54,19.55,19.52,19.52,41100.0,13.372,13.3789,13.3584,13.3584,41100.0
2010-01-07 14:20:00,19.53,19.56,19.52,19.56,77700.0,13.3652,13.3857,13.3584,13.3857,77700.0
2010-01-07 14:25:00,19.55,19.56,19.52,19.53,55300.0,13.3789,13.3857,13.3584,13.3652,55300.0
2010-01-07 14:30:00,19.53,19.57,19.53,19.56,115300.0,13.3652,13.3926,13.3652,13.3857,115300.0
2010-01-07 14:35:00,19.56,19.6,19.56,19.58,147400.0,13.3857,13.4131,13.3857,13.3994,147400.0
2010-01-07 14:40:00,19.58,19.59,19.57,19.57,53200.0,13.3994,13.4063,13.3926,13.3926,53200.0
2010-01-07 14:45:00,19.58,19.59,19.57,19.58,56700.0,13.3994,13.4063,13.3926,13.3994,56700.0
2010-01-07 14:50:00,19.58,19.59,19.58,19.58,28400.0,13.3994,13.4063,13.3994,13.3994,28400.0
2010-01-07 14:55:00,19.58,19.6,19.58,19.6,80300.0,13.3994,13.4131,13.3994,13.4131,80300.0
2010-01-07 15:00:00,19.6,19.6,19.53,19.57,191900.0,13.4131,13.4131,13.3652,13.3926,191900.0
2010-01-07 15:05:00,19.57,19.59,19.51,19.51,182700.0,13.3926,13.4063,13.3515,13.3515,182700.0
2010-01-07 15:10:00,19.51,19.52,19.49,19.51,206900.0,13.3515,13.3584,13.3378,13.3515,206900.0
2010-01-07 15:15:00,19.51,19.51,19.49,19.5,106400.0,13.3515,13.3515,13.3378,13.3447,106400.0
2010-01-07 15:20:00,19.5,19.54,19.5,19.54,54600.0,13.3447,13.372,13.3447,13.372,54600.0
2010-01-07 15:25:00,19.53,19.54,19.53,19.54,45700.0,13.3652,13.372,13.3652,13.372,45700.0
2010-01-07 15:30:00,19.53,19.55,19.53,19.55,49600.0,13.3652,13.3789,13.3652,13.3789,49600.0
2010-01-07 15:35:00,19.54,19.56,19.54,19.56,73000.0,13.372,13.3857,13.372,13.3857,73000.0
2010-01-07 15:40:00,19.56,19.59,19.55,19.59,196600.0,13.3857,13.4063,13.3789,13.4063,196600.0
2010-01-07 15:45:00,19.58,19.59,19.57,19.58,161800.0,13.3994,13.4063,13.3926,13.3994,161800.0
2010-01-07 15:50:00,19.58,19.59,19.57,19.58,193700.0,13.3994,13.4063,13.3926,13.3994,193700.0
2010-01-07 15:55:00,19.57,19.6,19.57,19.59,433400.0,13.3926,13.4131,13.3926,13.4063,433400.0
2010-01-08 09:30:00,19.46,19.59,19.4,19.55,147900.0,13.3173,13.4063,13.2762,13.3789,147900.0
2010-01-08 09:35:00,19.55,19.57,19.41,19.43,109100.0,13.3789,13.3926,13.2831,13.2968,109100.0
2010-01-08 09:40:00,19.44,19.45,19.36,19.4,92200.0,13.3036,13.3104,13.2489,13.2762,92200.0
2010-01-08 09:45:00,19.39,19.44,19.37,19.41,87900.0,13.2694,13.3036,13.2557,13.2831,87900.0
2010-01-08 09:50:00,19.42,19.44,19.37,19.42,146500.0,13.2899,13.3036,13.2557,13.2899,146500.0
2010-01-08 09:55:00,19.42,19.47,19.37,19.41,167900.0,13.2899,13.3241,13.2557,13.2831,167900.0
2010-01-08 10:00:00,19.41,19.5,19.4,19.49,200400.0,13.2831,13.3447,13.2762,13.3378,200400.0
2010-01-08 10:05:00,19.49,19.55,19.47,19.49,130800.0,13.3378,13.3789,13.3241,13.3378,130800.0
2010-01-08 10:10:00,19.49,19.54,19.48,19.49,185000.0,13.3378,13.372,13.331,13.3378,185000.0
2010-01-08 10:15:00,19.49,19.55,19.49,19.52,146700.0,13.3378,13.3789,13.3378,13.3584,146700.0
2010-01-08 10:20:00,19.52,19.56,19.51,19.52,164000.0,13.3584,13.3857,13.3515,13.3584,164000.0
2010-01-08 10:25:00,19.52,19.55,19.51,19.52,59800.0,13.3584,13.3789,13.3515,13.3584,59800.0
2010-01-08 10:30:00,19.53,19.55,19.49,19.49,51100.0,13.3652,13.3789,13.3378,13.3378,51100.0
2010-01-08 10:35:00,19.49,19.5,19.46,19.5,74000.0,13.3378,13.3447,13.3173,13.3447,74000.0
2010-01-08 10:40:00,19.5,19.56,19.5,19.5,441800.0,13.3447,13.3857,13.3447,13.3447,441800.0
2010-01-08 10:45:00,19.51,19.58,19.51,19.58,277700.0,13.3515,13.3994,13.3515,13.3994,277700.0
2010-01-08 10:50:00,19.57,19.58,19.56,19.57,58300.0,13.3926,13.3994,13.3857,13.3926,58300.0
2010-01-08 10:55:00,19.57,19.63,19.57,19.63,73400.0,13.3926,13.4336,13.3926,13.4336,73400.0
2010-01-08 11:00:00,19.62,19.66,19.6,19.65,267100.0,13.4268,13.4542,13.4131,13.4473,267100.0
2010-01-08 11:05:00,19.65,19.68,19.64,19.67,103400.0,13.4473,13.4678,13.4405,13.461,103400.0
2010-01-08 11:10:00,19.67,19.72,19.67,19.7,185500.0,13.461,13.4952,13.461,13.4815,185500.0
2010-01-08 11:15:00,19.7,19.75,19.68,19.73,281900.0,13.4815,13.5157,13.4678,13.5021,281900.0
2010-01-08 11:20:00,19.72,19.73,19.7,19.71,62700.0,13.4952,13.5021,13.4815,13.4884,62700.0
2010-01-08 11:25:00,19.7,19.73,19.67,19.71,182500.0,13.4815,13.5021,13.461,13.4884,182500.0
2010-01-08 11:30:00,19.71,19.72,19.68,19.68,143200.0,13.4884,13.4952,13.4678,13.4678,143200.0
2010-01-08 11:35:00,19.68,19.69,19.63,19.64,72500.0,13.4678,13.4747,13.4336,13.4405,72500.0
2010-01-08 11:40:00,19.63,19.7,19.63,19.69,139500.0,13.4336,13.4815,13.4336,13.4747,139500.0
2010-01-08 11:45:00,19.7,19.73,19.68,19.72,94900.0,13.4815,13.5021,13.4678,13.4952,94900.0
2010-01-08 11:50:00,19.71,19.74,19.71,19.74,112200.0,13.4884,13.5089,13.4884,13.5089,112200.0
2010-01-08 11:55:00,19.73,19.74,19.71,19.73,70600.0,13.5021,13.5089,13.4884,13.5021,70600.0
2010-01-08 12:00:00,19.73,19.76,19.72,19.75,124700.0,13.5021,13.5226,13.4952,13.5157,124700.0
2010-01-08 12:05:00,19.75,19.76,19.72,19.73,227000.0,13.5157,13.5226,13.4952,13.5021,227000.0
2010-01-08 12:10:00,19.74,19.74,19.69,19.7,145800.0,13.5089,13.5089,13.4747,13.4815,145800.0
2010-01-08 12:15:00,19.7,19.71,19.69,19.69,20900.0,13.4815,13.4884,13.4747,13.4747,20900.0
2010-01-08 12:20:00,19.69,19.7,19.69,19.69,27000.0,13.4747,13.4815,13.4747,13.4747,27000.0
2010-01-08 12:25:00,19.69,19.71,19.68,19.7,24700.0,13.4747,13.4884,13.4678,13.4815,24700.0
2010-01-08 12:30:00,19.7,19.71,19.69,19.7,123200.0,13.4815,13.4884,13.4747,13.4815,123200.0
2010-01-08 12:35:00,19.7,19.71,19.69,19.71,41400.0,13.4815,13.4884,13.4747,13.4884,41400.0
2010-01-08 12:40:00,19.7,19.72,19.7,19.71,172500.0,13.4815,13.4952,13.4815,13.4884,172500.0
2010-01-08 12:45:00,19.7,19.72,19.69,19.7,119000.0,13.4815,13.4952,13.4747,13.4815,119000.0
2010-01-08 12:50:00,19.7,19.71,19.69,19.71,42600.0,13.4815,13.4884,13.4747,13.4884,42600.0
2010-01-08 12:55:00,19.7,19.71,19.68,19.69,85100.0,13.4815,13.4884,13.4678,13.4747,85100.0
2010-01-08 13:00:00,19.69,19.75,19.69,19.75,151500.0,13.4747,13.5157,13.4747,13.5157,151500.0
2010-01-08 13:05:00,19.75,19.76,19.74,19.76,68100.0,13.5157,13.5226,13.5089,13.5226,68100.0
2010-01-08 13:10:00,19.76,19.8,19.75,19.78,152300.0,13.5226,13.55,13.5157,13.5363,152300.0
2010-01-08 13:15:00,19.77,19.78,19.74,19.76,77400.0,13.5294,13.5363,13.5089,13.5226,77400.0
2010-01-08 13:20:00,19.75,19.78,19.75,19.77,33400.0,13.5157,13.5363,13.5157,13.5294,33400.0
2010-01-08 13:25:00,19.77,19.79,19.77,19.78,62100.0,13.5294,13.5431,13.5294,13.5363,62100.0
2010-01-08 13:30:00,19.79,19.82,19.78,19.82,102600.0,13.5431,13.5637,13.5363,13.5637,102600.0
2010-01-08 13:35:00,19.81,19.83,19.79,19.8,123000.0,13.5568,13.5705,13.5431,13.55,123000.0
2010-01-08 13:40:00,19.8,19.83,19.79,19.82,94700.0,13.55,13.5705,13.5431,13.5637,94700.0
2010-01-08 13:45:00,19.82,19.83,19.81,19.81,119500.0,13.5637,13.5705,13.5568,13.5568,119500.0
2010-01-08 13:50:00,19.82,19.82,19.78,19.82,214800.0,13.5637,13.5637,13.5363,13.5637,214800.0
2010-01-08 13:55:00,19.82,19.82,19.79,19.81,122300.0,13.5637,13.5637,13.5431,13.5568,122300.0
2010-01-08 14:00:00,19.79,19.84,19.79,19.83,111500.0,13.5431,13.5773,13.5431,13.5705,111500.0
2010-01-08 14:05:00,19.84,19.87,19.83,19.87,207300.0,13.5773,13.5979,13.5705,13.5979,207300.0
2010-01-08 14:10:00,19.87,19.91,19.85,19.91,211700.0,13.5979,13.6252,13.5842,13.6252,211700.0
2010-01-08 14:15:00,19.91,19.91,19.88,19.89,173000.0,13.6252,13.6252,13.6047,13.6116,173000.0
2010-01-08 14:20:00,19.89,19.89,19.88,19.88,72800.0,13.6116,13.6116,13.6047,13.6047,72800.0
2010-01-08 14:25:00,19.88,19.89,19.86,19.89,228800.0,13.6047,13.6116,13.591,13.6116,228800.0
2010-01-08 14:30:00,19.89,19.9,19.87,19.88,94200.0,13.6116,13.6184,13.5979,13.6047,94200.0
2010-01-08 14:35:00,19.88,19.88,19.86,19.86,93700.0,13.6047,13.6047,13.591,13.591,93700.0
2010-01-08 14:40:00,19.87,19.92,19.86,19.92,275800.0,13.5979,13.6321,13.591,13.6321,275800.0
2010-01-08 14:45:00,19.92,19.92,19.88,19.9,182700.0,13.6321,13.6321,13.6047,13.6184,182700.0
2010-01-08 14:50:00,19.9,19.91,19.88,19.88,81800.0,13.6184,13.6252,13.6047,13.6047,81800.0
2010-01-08 14:55:00,19.88,19.89,19.87,19.89,73000.0,13.6047,13.6116,13.5979,13.6116,73000.0
2010-01-08 15:00:00,19.88,19.89,19.86,19.86,74400.0,13.6047,13.6116,13.591,13.591,74400.0
2010-01-08 15:05:00,19.86,19.87,19.85,19.86,136500.0,13.591,13.5979,13.5842,13.591,136500.0
2010-01-08 15:10:00,19.86,19.87,19.85,19.87,61800.0,13.591,13.5979,13.5842,13.5979,61800.0
2010-01-08 15:15:00,19.87,19.87,19.85,19.87,95300.0,13.5979,13.5979,13.5842,13.5979,95300.0
2010-01-08 15:20:00,19.86,19.87,19.84,19.85,65100.0,13.591,13.5979,13.5773,13.5842,65100.0
2010-01-08 15:25:00,19.84,19.86,19.84,19.86,118800.0,13.5773,13.591,13.5773,13.591,118800.0
2010-01-08 15:30:00,19.86,19.86,19.83,19.84,126800.0,13.591,13.591,13.5705,13.5773,126800.0
2010-01-08 15:35:00,19.83,19.87,19.83,19.86,206600.0,13.5705,13.5979,13.5705,13.591,206600.0
2010-01-08 15:40:00,19.87,19.91,19.86,19.89,520400.0,13.5979,13.6252,13.591,13.6116,520400.0
2010-01-08 15:45:00,19.89,19.89,19.85,19.86,174500.0,13.6116,13.6116,13.5842,13.591,174500.0
2010-01-08 15:50:00,19.86,19.9,19.86,19.87,302000.0,13.591,13.6184,13.591,13.5979,302000.0
2010-01-08 15:55:00,19.87,19.89,19.85,19.88,465400.0,13.5979,13.6116,13.5842,13.6047,465400.0
2010-01-11 09:30:00,20.6,20.75,20.46,20.51,1145900.0,14.0974,14.2001,14.0016,14.0358,1145900.0
2010-01-11 09:35:00,20.52,20.68,20.5,20.67,503200.0,14.0427,14.1522,14.029,14.1453,503200.0
2010-01-11 09:40:00,20.69,20.85,20.65,20.8,546700.0,14.159,14.2685,14.1317,14.2343,546700.0
2010-01-11 09:45:00,20.8,20.81,20.66,20.67,377100.0,14.2343,14.2412,14.1385,14.1453,377100.0
2010-01-11 09:50:00,20.68,20.7,20.62,20.65,495800.0,14.1522,14.1659,14.1111,14.1317,495800.0
2010-01-11 09:55:00,20.64,20.65,20.51,20.52,656400.0,14.1248,14.1317,14.0358,14.0427,656400.0
2010-01-11 10:00:00,20.52,20.56,20.48,20.53,739400.0,14.0427,14.0701,14.0153,14.0495,739400.0
2010-01-11 10:05:00,20.52,20.53,20.41,20.46,463400.0,14.0427,14.0495,13.9674,14.0016,463400.0
2010-01-11 10:10:00,20.47,20.5,20.35,20.36,440500.0,14.0085,14.029,13.9264,13.9332,440500.0
2010-01-11 10:15:00,20.36,20.48,20.35,20.42,810700.0,13.9332,14.0153,13.9264,13.9743,810700.0
2010-01-11 10:20:00,20.41,20.44,20.35,20.4,503100.0,13.9674,13.9879,13.9264,13.9606,503100.0
2010-01-11 10:25:00,20.4,20.44,20.37,20.37,530400.0,13.9606,13.9879,13.94,13.94,530400.0
2010-01-11 10:30:00,20.38,20.4,20.33,20.4,746100.0,13.9469,13.9606,13.9127,13.9606,746100.0
2010-01-11 10:35:00,20.4,20.42,20.36,20.39,546700.0,13.9606,13.9743,13.9332,13.9537,546700.0
2010-01-11 10:40:00,20.39,20.4,20.26,20.26,489300.0,13.9537,13.9606,13.8648,13.8648,489300.0
2010-01-11 10:45:00,20.27,20.33,20.26,20.3,432000.0,13.8716,13.9127,13.8648,13.8921,432000.0
2010-01-11 10:50:00,20.3,20.34,20.22,20.33,670500.0,13.8921,13.9195,13.8374,13.9127,670500.0
2010-01-11 10:55:00,20.33,20.41,20.31,20.4,485300.0,13.9127,13.9674,13.899,13.9606,485300.0
2010-01-11 11:00:00,20.39,20.43,20.34,20.39,624800.0,13.9537,13.9811,13.9195,13.9537,624800.0
2010-01-11 11:05:00,20.38,20.39,20.32,20.37,282700.0,13.9469,13.9537,13.9058,13.94,282700.0
2010-01-11 11:10:00,20.37,20.39,20.3,20.32,361700.0,13.94,13.9537,13.8921,13.9058,361700.0
2010-01-11 11:15:00,20.32,20.36,20.31,20.32,122800.0,13.9058,13.9332,13.899,13.9058,122800.0
2010-01-11 11:20:00,20.32,20.38,20.32,20.38,93200.0,13.9058,13.9469,13.9058,13.9469,93200.0
2010-01-11 11:25:00,20.38,20.38,20.32,20.37,206800.0,13.9469,13.9469,13.9058,13.94,206800.0
2010-01-11 11:30:00,20.38,20.41,20.36,20.36,110700.0,13.9469,13.9674,13.9332,13.9332,110700.0
2010-01-11 11:35:00,20.36,20.45,20.36,20.42,190400.0,13.9332,13.9948,13.9332,13.9743,190400.0
2010-01-11 11:40:00,20.42,20.45,20.38,20.38,202300.0,13.9743,13.9948,13.9469,13.9469,202300.0
2010-01-11 11:45:00,20.39,20.4,20.37,20.4,111900.0,13.9537,13.9606,13.94,13.9606,111900.0
2010-01-11 11:50:00,20.4,20.51,20.39,20.47,375100.0,13.9606,14.0358,13.9537,14.0085,375100.0
2010-01-11 11:55:00,20.47,20.5,20.46,20.46,333400.0,14.0085,14.029,14.0016,14.0016,333400.0
2010-01-11 12:00:00,20.47,20.5,20.44,20.44,175400.0,14.0085,14.029,13.9879,13.9879,175400.0
2010-01-11 12:05:00,20.44,20.49,20.44,20.48,119500.0,13.9879,14.0222,13.9879,14.0153,119500.0
2010-01-11 12:10:00,20.47,20.49,20.45,20.47,146400.0,14.0085,14.0222,13.9948,14.0085,146400.0
2010-01-11 12:15:00,20.48,20.5,20.45,20.46,335400.0,14.0153,14.029,13.9948,14.0016,335400.0
2010-01-11 12:20:00,20.46,20.48,20.45,20.47,131200.0,14.0016,14.0153,13.9948,14.0085,131200.0
2010-01-11 12:25:00,20.48,20.48,20.47,20.47,74700.0,14.0153,14.0153,14.0085,14.0085,74700.0
2010-01-11 12:30:00,20.47,20.48,20.4,20.4,108500.0,14.0085,14.0153,13.9606,13.9606,108500.0
2010-01-11 12:35:00,20.4,20.4,20.37,20.38,74200.0,13.9606,13.9606,13.94,13.9469,74200.0
2010-01-11 12:40:00,20.37,20.43,20.37,20.4,186500.0,13.94,13.9811,13.94,13.9606,186500.0
2010-01-11 12:45:00,20.39,20.43,20.37,20.42,375100.0,13.9537,13.9811,13.94,13.9743,375100.0
2010-01-11 12:50:00,20.41,20.47,20.41,20.46,360900.0,13.9674,14.0085,13.9674,14.0016,360900.0
2010-01-11 12:55:00,20.45,20.46,20.42,20.45,445200.0,13.9948,14.0016,13.9743,13.9948,445200.0
2010-01-11 13:00:00,20.44,20.46,20.41,20.44,175900.0,13.9879,14.0016,13.9674,13.9879,175900.0
2010-01-11 13:05:00,20.44,20.46,20.44,20.45,54100.0,13.9879,14.0016,13.9879,13.9948,54100.0
2010-01-11 13:10:00,20.45,20.5,20.45,20.5,129600.0,13.9948,14.029,13.9948,14.029,129600.0
2010-01-11 13:15:00,20.49,20.52,20.49,20.52,77000.0,14.0222,14.0427,14.0222,14.0427,77000.0
2010-01-11 13:20:00,20.52,20.54,20.51,20.54,100100.0,14.0427,14.0564,14.0358,14.0564,100100.0
2010-01-11 13:25:00,20.54,20.57,20.5,20.51,281100.0,14.0564,14.0769,14.029,14.0358,281100.0
2010-01-11 13:30:00,20.51,20.54,20.51,20.54,96900.0,14.0358,14.0564,14.0358,14.0564,96900.0
2010-01-11 13:35:00,20.54,20.54,20.5,20.5,84600.0,14.0564,14.0564,14.029,14.029,84600.0
2010-01-11 13:40:00,20.5,20.52,20.46,20.51,444200.0,14.029,14.0427,14.0016,14.0358,444200.0
2010-01-11 13:45:00,20.51,20.57,20.5,20.51,124900.0,14.0358,14.0769,14.029,14.0358,124900.0
2010-01-11 13:50:00,20.52,20.54,20.5,20.51,178700.0,14.0427,14.0564,14.029,14.0358,178700.0
2010-01-11 13:55:00,20.5,20.53,20.5,20.53,109100.0,14.029,14.0495,14.029,14.0495,109100.0
2010-01-11 14:00:00,20.53,20.54,20.51,20.54,195300.0,14.0495,14.0564,14.0358,14.0564,195300.0
2010-01-11 14:05:00,20.54,20.56,20.51,20.55,758900.0,14.0564,14.0701,14.0358,14.0632,758900.0
2010-01-11 14:10:00,20.55,20.55,20.51,20.52,838600.0,14.0632,14.0632,14.0358,14.0427,838600.0
2010-01-11 14:15:00,20.51,20.53,20.51,20.52,75000.0,14.0358,14.0495,14.0358,14.0427,75000.0
2010-01-11 14:20:00,20.52,20.53,20.52,20.52,84800.0,14.0427,14.0495,14.0427,14.0427,84800.0
2010-01-11 14:25:00,20.53,20.53,20.45,20.45,342500.0,14.0495,14.0495,13.9948,13.9948,342500.0
2010-01-11 14:30:00,20.45,20.47,20.45,20.45,172700.0,13.9948,14.0085,13.9948,13.9948,172700.0
2010-01-11 14:35:00,20.46,20.47,20.38,20.45,264800.0,14.0016,14.0085,13.9469,13.9948,264800.0
2010-01-11 14:40:00,20.45,20.45,20.4,20.41,154900.0,13.9948,13.9948,13.9606,13.9674,154900.0
2010-01-11 14:45:00,20.41,20.44,20.41,20.44,129400.0,13.9674,13.9879,13.9674,13.9879,129400.0
2010-01-11 14:50:00,20.44,20.46,20.43,20.44,157200.0,13.9879,14.0016,13.9811,13.9879,157200.0
2010-01-11 14:55:00,20.44,20.45,20.44,20.44,52900.0,13.9879,13.9948,13.9879,13.9879,52900.0
2010-01-11 15:00:00,20.44,20.51,20.44,20.5,155500.0,13.9879,14.0358,13.9879,14.029,155500.0
2010-01-11 15:05:00,20.5,20.51,20.49,20.5,287300.0,14.029,14.0358,14.0222,14.029,287300.0
2010-01-11 15:10:00,20.5,20.51,20.46,20.46,162100.0,14.029,14.0358,14.0016,14.0016,162100.0
2010-01-11 15:15:00,20.46,20.48,20.43,20.45,293300.0,14.0016,14.0153,13.9811,13.9948,293300.0
2010-01-11 15:20:00,20.45,20.47,20.43,20.44,335800.0,13.9948,14.0085,13.9811,13.9879,335800.0
2010-01-11 15:25:00,20.44,20.5,20.44,20.5,178300.0,13.9879,14.029,13.9879,14.029,178300.0
2010-01-11 15:30:00,20.5,20.51,20.49,20.51,157000.0,14.029,14.0358,14.0222,14.0358,157000.0
2010-01-11 15:35:00,20.51,20.51,20.48,20.48,189700.0,14.0358,14.0358,14.0153,14.0153,189700.0
2010-01-11 15:40:00,20.48,20.49,20.47,20.48,198400.0,14.0153,14.0222,14.0085,14.0153,198400.0
2010-01-11 15:45:00,20.48,20.48,20.43,20.43,411100.0,14.0153,14.0153,13.9811,13.9811,411100.0
2010-01-11 15:50:00,20.43,20.5,20.43,20.47,392600.0,13.9811,14.029,13.9811,14.0085,392600.0
2010-01-11 15:55:00,20.46,20.51,20.46,20.49,835100.0,14.0016,14.0358,14.0016,14.0222,835100.0
2010-01-12 09:30:00,20.34,20.35,20.11,20.11,282300.0,13.9195,13.9264,13.7621,13.7621,282300.0
2010-01-12 09:35:00,20.12,20.15,20.05,20.13,319700.0,13.769,13.7895,13.7211,13.7758,319700.0
2010-01-12 09:40:00,20.13,20.16,20.04,20.05,336500.0,13.7758,13.7963,13.7142,13.7211,336500.0
2010-01-12 09:45:00,20.04,20.12,20.02,20.04,400200.0,13.7142,13.769,13.7005,13.7142,400200.0
2010-01-12 09:50:00,20.04,20.12,20.02,20.12,246700.0,13.7142,13.769,13.7005,13.769,246700.0
2010-01-12 09:55:00,20.12,20.18,20.09,20.11,255900.0,13.769,13.81,13.7484,13.7621,255900.0
2010-01-12 10:00:00,20.12,20.15,20.1,20.12,189800.0,13.769,13.7895,13.7553,13.769,189800.0
2010-01-12 10:05:00,20.12,20.13,20.1,20.1,155200.0,13.769,13.7758,13.7553,13.7553,155200.0
2010-01-12 10:10:00,20.11,20.15,20.1,20.12,140100.0,13.7621,13.7895,13.7553,13.769,140100.0
2010-01-12 10:15:00,20.13,20.18,20.11,20.17,248100.0,13.7758,13.81,13.7621,13.8032,248100.0
2010-01-12 10:20:00,20.16,20.23,20.13,20.22,721200.0,13.7963,13.8442,13.7758,13.8374,721200.0
2010-01-12 10:25:00,20.22,20.22,20.16,20.19,261300.0,13.8374,13.8374,13.7963,13.8169,261300.0
2010-01-12 10:30:00,20.19,20.26,20.17,20.23,214900.0,13.8169,13.8648,13.8032,13.8442,214900.0
2010-01-12 10:35:00,20.23,20.32,20.22,20.31,276700.0,13.8442,13.9058,13.8374,13.899,276700.0
2010-01-12 10:40:00,20.32,20.33,20.26,20.31,207400.0,13.9058,13.9127,13.8648,13.899,207400.0
2010-01-12 10:45:00,20.32,20.43,20.31,20.41,280600.0,13.9058,13.9811,13.899,13.9674,280600.0
2010-01-12 10:50:00,20.41,20.49,20.37,20.37,332600.0,13.9674,14.0222,13.94,13.94,332600.0
2010-01-12 10:55:00,20.38,20.4,20.36,20.36,322100.0,13.9469,13.9606,13.9332,13.9332,322100.0
2010-01-12 11:00:00,20.37,20.38,20.29,20.36,397000.0,13.94,13.9469,13.8853,13.9332,397000.0
2010-01-12 11:05:00,20.36,20.37,20.3,20.31,151200.0,13.9332,13.94,13.8921,13.899,151200.0
2010-01-12 11:10:00,20.31,20.34,20.3,20.31,247500.0,13.899,13.9195,13.8921,13.899,247500.0
2010-01-12 11:15:00,20.31,20.31,20.26,20.28,150200.0,13.899,13.899,13.8648,13.8784,150200.0
2010-01-12 11:20:00,20.29,20.31,20.27,20.31,85700.0,13.8853,13.899,13.8716,13.899,85700.0
2010-01-12 11:25:00,20.31,20.31,20.29,20.3,49800.0,13.899,13.899,13.8853,13.8921,49800.0
2010-01-12 11:30:00,20.31,20.31,20.29,20.29,76100.0,13.899,13.899,13.8853,13.8853,76100.0
2010-01-12 11:35:00,20.3,20.3,20.22,20.24,227100.0,13.8921,13.8921,13.8374,13.8511,227100.0
2010-01-12 11:40:00,20.23,20.26,20.22,20.24,183400.0,13.8442,13.8648,13.8374,13.8511,183400.0
2010-01-12 11:45:00,20.23,20.24,20.2,20.21,122500.0,13.8442,13.8511,13.8237,13.8305,122500.0
2010-01-12 11:50:00,20.21,20.21,20.2,20.21,69200.0,13.8305,13.8305,13.8237,13.8305,69200.0
2010-01-12 11:55:00,20.21,20.25,20.2,20.25,118000.0,13.8305,13.8579,13.8237,13.8579,118000.0
2010-01-12 12:00:00,20.25,20.25,20.19,20.19,139300.0,13.8579,13.8579,13.8169,13.8169,139300.0
2010-01-12 12:05:00,20.2,20.22,20.16,20.19,107800.0,13.8237,13.8374,13.7963,13.8169,107800.0
2010-01-12 12:10:00,20.2,20.21,20.18,20.2,111800.0,13.8237,13.8305,13.81,13.8237,111800.0
2010-01-12 12:15:00,20.2,20.2,20.17,20.18,72100.0,13.8237,13.8237,13.8032,13.81,72100.0
2010-01-12 12:20:00,20.17,20.18,20.12,20.13,118100.0,13.8032,13.81,13.769,13.7758,118100.0
2010-01-12 12:25:00,20.12,20.13,20.1,20.1,167900.0,13.769,13.7758,13.7553,13.7553,167900.0
2010-01-12 12:30:00,20.11,20.11,20.06,20.08,205300.0,13.7621,13.7621,13.7279,13.7416,205300.0
2010-01-12 12:35:00,20.09,20.13,20.08,20.13,255600.0,13.7484,13.7758,13.7416,13.7758,255600.0
2010-01-12 12:40:00,20.13,20.18,20.12,20.12,422000.0,13.7758,13.81,13.769,13.769,422000.0
2010-01-12 12:45:00,20.13,20.14,20.11,20.13,148300.0,13.7758,13.7826,13.7621,13.7758,148300.0
2010-01-12 12:50:00,20.14,20.14,20.09,20.12,193300.0,13.7826,13.7826,13.7484,13.769,193300.0
2010-01-12 12:55:00,20.13,20.13,20.11,20.11,50400.0,13.7758,13.7758,13.7621,13.7621,50400.0
2010-01-12 13:00:00,20.11,20.15,20.11,20.14,191900.0,13.7621,13.7895,13.7621,13.7826,191900.0
2010-01-12 13:05:00,20.14,20.15,20.1,20.11,192000.0,13.7826,13.7895,13.7553,13.7621,192000.0
2010-01-12 13:10:00,20.11,20.13,20.09,20.13,295900.0,13.7621,13.7758,13.7484,13.7758,295900.0
2010-01-12 13:15:00,20.13,20.13,20.09,20.11,221900.0,13.7758,13.7758,13.7484,13.7621,221900.0
2010-01-12 13:20:00,20.11,20.13,20.09,20.11,245500.0,13.7621,13.7758,13.7484,13.7621,245500.0
2010-01-12 13:25:00,20.12,20.13,20.09,20.09,153000.0,13.769,13.7758,13.7484,13.7484,153000.0
2010-01-12 13:30:00,20.1,20.12,20.09,20.12,116600.0,13.7553,13.769,13.7484,13.769,116600.0
2010-01-12 13:35:00,20.12,20.16,20.11,20.16,277200.0,13.769,13.7963,13.7621,13.7963,277200.0
2010-01-12 13:40:00,20.15,20.16,20.12,20.16,149800.0,13.7895,13.7963,13.769,13.7963,149800.0
2010-01-12 13:45:00,20.16,20.22,20.16,20.19,272700.0,13.7963,13.8374,13.7963,13.8169,272700.0
2010-01-12 13:50:00,20.2,20.24,20.19,20.24,90300.0,13.8237,13.8511,13.8169,13.8511,90300.0
2010-01-12 13:55:00,20.23,20.27,20.22,20.27,161900.0,13.8442,13.8716,13.8374,13.8716,161900.0
2010-01-12 14:00:00,20.26,20.27,20.22,20.25,134300.0,13.8648,13.8716,13.8374,13.8579,134300.0
2010-01-12 14:05:00,20.25,20.26,20.22,20.25,140100.0,13.8579,13.8648,13.8374,13.8579,140100.0
2010-01-12 14:10:00,20.25,20.27,20.23,20.25,167300.0,13.8579,13.8716,13.8442,13.8579,167300.0
2010-01-12 14:15:00,20.25,20.26,20.21,20.22,75800.0,13.8579,13.8648,13.8305,13.8374,75800.0
2010-01-12 14:20:00,20.21,20.22,20.21,20.22,41000.0,13.8305,13.8374,13.8305,13.8374,41000.0
2010-01-12 14:25:00,20.22,20.22,20.21,20.21,39700.0,13.8374,13.8374,13.8305,13.8305,39700.0
2010-01-12 14:30:00,20.22,20.22,20.21,20.21,50500.0,13.8374,13.8374,13.8305,13.8305,50500.0
2010-01-12 14:35:00,20.22,20.22,20.2,20.2,51000.0,13.8374,13.8374,13.8237,13.8237,51000.0
2010-01-12 14:40:00,20.21,20.21,20.17,20.17,76600.0,13.8305,13.8305,13.8032,13.8032,76600.0
2010-01-12 14:45:00,20.17,20.2,20.17,20.2,102100.0,13.8032,13.8237,13.8032,13.8237,102100.0
2010-01-12 14:50:00,20.2,20.25,20.19,20.24,105800.0,13.8237,13.8579,13.8169,13.8511,105800.0
2010-01-12 14:55:00,20.23,20.28,20.21,20.28,204800.0,13.8442,13.8784,13.8305,13.8784,204800.0
2010-01-12 15:00:00,20.28,20.28,20.21,20.21,152700.0,13.8784,13.8784,13.8305,13.8305,152700.0
2010-01-12 15:05:00,20.21,20.25,20.2,20.25,169200.0,13.8305,13.8579,13.8237,13.8579,169200.0
2010-01-12 15:10:00,20.25,20.25,20.21,20.21,95200.0,13.8579,13.8579,13.8305,13.8305,95200.0
2010-01-12 15:15:00,20.21,20.24,20.21,20.24,204400.0,13.8305,13.8511,13.8305,13.8511,204400.0
2010-01-12 15:20:00,20.24,20.25,20.2,20.24,215500.0,13.8511,13.8579,13.8237,13.8511,215500.0
2010-01-12 15:25:00,20.24,20.27,20.23,20.27,79500.0,13.8511,13.8716,13.8442,13.8716,79500.0
2010-01-12 15:30:00,20.26,20.27,20.22,20.22,134900.0,13.8648,13.8716,13.8374,13.8374,134900.0
2010-01-12 15:35:00,20.23,20.23,20.17,20.17,144900.0,13.8442,13.8442,13.8032,13.8032,144900.0
2010-01-12 15:40:00,20.17,20.2,20.17,20.18,251900.0,13.8032,13.8237,13.8032,13.81,251900.0
2010-01-12 15:45:00,20.17,20.18,20.16,20.17,305400.0,13.8032,13.81,13.7963,13.8032,305400.0
2010-01-12 15:50:00,20.18,20.2,20.16,20.17,313600.0,13.81,13.8237,13.7963,13.8032,313600.0
2010-01-12 15:55:00,20.17,20.19,20.16,20.18,600400.0,13.8032,13.8169,13.7963,13.81,600400.0
2010-01-13 09:30:00,20.34,20.5,20.28,20.45,289400.0,13.9195,14.029,13.8784,13.9948,289400.0
2010-01-13 09:35:00,20.45,20.54,20.38,20.5,299300.0,13.9948,14.0564,13.9469,14.029,299300.0
2010-01-13 09:40:00,20.5,20.56,20.48,20.55,170800.0,14.029,14.0701,14.0153,14.0632,170800.0
2010-01-13 09:45:00,20.55,20.59,20.53,20.54,242800.0,14.0632,14.0906,14.0495,14.0564,242800.0
2010-01-13 09:50:00,20.54,20.56,20.5,20.51,274300.0,14.0564,14.0701,14.029,14.0358,274300.0
2010-01-13 09:55:00,20.51,20.55,20.44,20.49,263400.0,14.0358,14.0632,13.9879,14.0222,263400.0
2010-01-13 10:00:00,20.49,20.51,20.42,20.47,228700.0,14.0222,14.0358,13.9743,14.0085,228700.0
2010-01-13 10:05:00,20.47,20.48,20.4,20.45,235100.0,14.0085,14.0153,13.9606,13.9948,235100.0
2010-01-13 10:10:00,20.45,20.45,20.34,20.42,295500.0,13.9948,13.9948,13.9195,13.9743,295500.0
2010-01-13 10:15:00,20.42,20.43,20.34,20.36,249800.0,13.9743,13.9811,13.9195,13.9332,249800.0
2010-01-13 10:20:00,20.37,20.37,20.27,20.29,242700.0,13.94,13.94,13.8716,13.8853,242700.0
2010-01-13 10:25:00,20.29,20.3,20.19,20.19,402500.0,13.8853,13.8921,13.8169,13.8169,402500.0
2010-01-13 10:30:00,20.19,20.28,20.16,20.26,401100.0,13.8169,13.8784,13.7963,13.8648,401100.0
2010-01-13 10:35:00,20.27,20.28,20.21,20.28,431400.0,13.8716,13.8784,13.8305,13.8784,431400.0
2010-01-13 10:40:00,20.29,20.3,20.2,20.27,349700.0,13.8853,13.8921,13.8237,13.8716,349700.0
2010-01-13 10:45:00,20.27,20.32,20.26,20.3,339700.0,13.8716,13.9058,13.8648,13.8921,339700.0
2010-01-13 10:50:00,20.3,20.32,20.25,20.27,241600.0,13.8921,13.9058,13.8579,13.8716,241600.0
2010-01-13 10:55:00,20.26,20.3,20.25,20.27,110700.0,13.8648,13.8921,13.8579,13.8716,110700.0
2010-01-13 11:00:00,20.28,20.29,20.23,20.26,229400.0,13.8784,13.8853,13.8442,13.8648,229400.0
2010-01-13 11:05:00,20.26,20.26,20.22,20.24,238700.0,13.8648,13.8648,13.8374,13.8511,238700.0
2010-01-13 11:10:00,20.24,20.3,20.24,20.27,164700.0,13.8511,13.8921,13.8511,13.8716,164700.0
2010-01-13 11:15:00,20.27,20.31,20.27,20.29,82800.0,13.8716,13.899,13.8716,13.8853,82800.0
2010-01-13 11:20:00,20.29,20.35,20.28,20.34,211200.0,13.8853,13.9264,13.8784,13.9195,211200.0
2010-01-13 11:25:00,20.35,20.36,20.32,20.34,130300.0,13.9264,13.9332,13.9058,13.9195,130300.0
2010-01-13 11:30:00,20.34,20.36,20.31,20.32,118400.0,13.9195,13.9332,13.899,13.9058,118400.0
2010-01-13 11:35:00,20.33,20.35,20.32,20.34,102200.0,13.9127,13.9264,13.9058,13.9195,102200.0
2010-01-13 11:40:00,20.35,20.35,20.29,20.33,257900.0,13.9264,13.9264,13.8853,13.9127,257900.0
2010-01-13 11:45:00,20.33,20.35,20.32,20.32,150100.0,13.9127,13.9264,13.9058,13.9058,150100.0
2010-01-13 11:50:00,20.31,20.34,20.27,20.29,739300.0,13.899,13.9195,13.8716,13.8853,739300.0
2010-01-13 11:55:00,20.28,20.29,20.25,20.25,100200.0,13.8784,13.8853,13.8579,13.8579,100200.0
2010-01-13 12:00:00,20.25,20.33,20.25,20.32,257200.0,13.8579,13.9127,13.8579,13.9058,257200.0
2010-01-13 12:05:00,20.32,20.32,20.29,20.3,62200.0,13.9058,13.9058,13.8853,13.8921,62200.0
2010-01-13 12:10:00,20.3,20.3,20.25,20.26,99600.0,13.8921,13.8921,13.8579,13.8648,99600.0
2010-01-13 12:15:00,20.25,20.26,20.23,20.25,92300.0,13.8579,13.8648,13.8442,13.8579,92300.0
2010-01-13 12:20:00,20.26,20.31,20.25,20.27,155700.0,13.8648,13.899,13.8579,13.8716,155700.0
2010-01-13 12:25:00,20.27,20.28,20.25,20.28,155800.0,13.8716,13.8784,13.8579,13.8784,155800.0
2010-01-13 12:30:00,20.28,20.31,20.26,20.28,103500.0,13.8784,13.899,13.8648,13.8784,103500.0
2010-01-13 12:35:00,20.28,20.31,20.25,20.31,292600.0,13.8784,13.899,13.8579,13.899,292600.0
2010-01-13 12:40:00,20.31,20.31,20.25,20.28,234700.0,13.899,13.899,13.8579,13.8784,234700.0
2010-01-13 12:45:00,20.28,20.3,20.26,20.26,86000.0,13.8784,13.8921,13.8648,13.8648,86000.0
2010-01-13 12:50:00,20.27,20.29,20.26,20.29,91000.0,13.8716,13.8853,13.8648,13.8853,91000.0
2010-01-13 12:55:00,20.28,20.29,20.25,20.25,88200.0,13.8784,13.8853,13.8579,13.8579,88200.0
2010-01-13 13:00:00,20.25,20.26,20.24,20.25,74500.0,13.8579,13.8648,13.8511,13.8579,74500.0
2010-01-13 13:05:00,20.25,20.27,20.24,20.27,105400.0,13.8579,13.8716,13.8511,13.8716,105400.0
2010-01-13 13:10:00,20.27,20.29,20.26,20.26,81000.0,13.8716,13.8853,13.8648,13.8648,81000.0
2010-01-13 13:15:00,20.26,20.27,20.24,20.24,67100.0,13.8648,13.8716,13.8511,13.8511,67100.0
2010-01-13 13:20:00,20.25,20.26,20.24,20.25,80900.0,13.8579,13.8648,13.8511,13.8579,80900.0
2010-01-13 13:25:00,20.25,20.27,20.24,20.27,242300.0,13.8579,13.8716,13.8511,13.8716,242300.0
2010-01-13 13:30:00,20.26,20.27,20.26,20.27,50700.0,13.8648,13.8716,13.8648,13.8716,50700.0
2010-01-13 13:35:00,20.26,20.27,20.24,20.25,118100.0,13.8648,13.8716,13.8511,13.8579,118100.0
2010-01-13 13:40:00,20.25,20.25,20.24,20.25,49900.0,13.8579,13.8579,13.8511,13.8579,49900.0
2010-01-13 13:45:00,20.24,20.25,20.22,20.23,112100.0,13.8511,13.8579,13.8374,13.8442,112100.0
2010-01-13 13:50:00,20.23,20.25,20.2,20.25,85500.0,13.8442,13.8579,13.8237,13.8579,85500.0
2010-01-13 13:55:00,20.25,20.25,20.21,20.22,237700.0,13.8579,13.8579,13.8305,13.8374,237700.0
2010-01-13 14:00:00,20.21,20.26,20.2,20.22,255200.0,13.8305,13.8648,13.8237,13.8374,255200.0
2010-01-13 14:05:00,20.22,20.25,20.21,20.25,124200.0,13.8374,13.8579,13.8305,13.8579,124200.0
2010-01-13 14:10:00,20.25,20.29,20.24,20.25,111800.0,13.8579,13.8853,13.8511,13.8579,111800.0
2010-01-13 14:15:00,20.25,20.26,20.22,20.23,123700.0,13.8579,13.8648,13.8374,13.8442,123700.0
2010-01-13 14:20:00,20.22,20.24,20.21,20.24,51200.0,13.8374,13.8511,13.8305,13.8511,51200.0
2010-01-13 14:25:00,20.24,20.25,20.23,20.23,97300.0,13.8511,13.8579,13.8442,13.8442,97300.0
2010-01-13 14:30:00,20.24,20.24,20.22,20.24,103500.0,13.8511,13.8511,13.8374,13.8511,103500.0
2010-01-13 14:35:00,20.24,20.25,20.23,20.25,74000.0,13.8511,13.8579,13.8442,13.8579,74000.0
2010-01-13 14:40:00,20.25,20.28,20.24,20.27,58900.0,13.8579,13.8784,13.8511,13.8716,58900.0
2010-01-13 14:45:00,20.27,20.29,20.27,20.27,104500.0,13.8716,13.8853,13.8716,13.8716,104500.0
2010-01-13 14:50:00,20.27,20.28,20.24,20.24,152100.0,13.8716,13.8784,13.8511,13.8511,152100.0
2010-01-13 14:55:00,20.25,20.26,20.21,20.24,287600.0,13.8579,13.8648,13.8305,13.8511,287600.0
2010-01-13 15:00:00,20.25,20.27,20.24,20.27,115700.0,13.8579,13.8716,13.8511,13.8716,115700.0
2010-01-13 15:05:00,20.27,20.27,20.24,20.25,134600.0,13.8716,13.8716,13.8511,13.8579,134600.0
2010-01-13 15:10:00,20.25,20.26,20.24,20.25,58900.0,13.8579,13.8648,13.8511,13.8579,58900.0
2010-01-13 15:15:00,20.25,20.27,20.25,20.27,81300.0,13.8579,13.8716,13.8579,13.8716,81300.0
2010-01-13 15:20:00,20.27,20.28,20.26,20.26,142800.0,13.8716,13.8784,13.8648,13.8648,142800.0
2010-01-13 15:25:00,20.27,20.3,20.26,20.27,314600.0,13.8716,13.8921,13.8648,13.8716,314600.0
2010-01-13 15:30:00,20.26,20.32,20.26,20.32,267700.0,13.8648,13.9058,13.8648,13.9058,267700.0
2010-01-13 15:35:00,20.32,20.33,20.31,20.33,150600.0,13.9058,13.9127,13.899,13.9127,150600.0
2010-01-13 15:40:00,20.33,20.33,20.27,20.3,422100.0,13.9127,13.9127,13.8716,13.8921,422100.0
2010-01-13 15:45:00,20.3,20.3,20.29,20.3,134600.0,13.8921,13.8921,13.8853,13.8921,134600.0
2010-01-13 15:50:00,20.3,20.3,20.29,20.3,196200.0,13.8921,13.8921,13.8853,13.8921,196200.0
2010-01-13 15:55:00,20.3,20.3,20.28,20.3,561300.0,13.8921,13.8921,13.8784,13.8921,561300.0
2010-01-14 09:30:00,20.26,20.37,20.26,20.29,455300.0,13.8648,13.94,13.8648,13.8853,455300.0
2010-01-14 09:35:00,20.29,20.31,20.17,20.18,282200.0,13.8853,13.899,13.8032,13.81,282200.0
2010-01-14 09:40:00,20.17,20.26,20.17,20.2,150500.0,13.8032,13.8648,13.8032,13.8237,150500.0
2010-01-14 09:45:00,20.2,20.25,20.19,20.2,264200.0,13.8237,13.8579,13.8169,13.8237,264200.0
2010-01-14 09:50:00,20.2,20.22,20.15,20.18,208600.0,13.8237,13.8374,13.7895,13.81,208600.0
2010-01-14 09:55:00,20.17,20.21,20.16,20.18,102700.0,13.8032,13.8305,13.7963,13.81,102700.0
2010-01-14 10:00:00,20.19,20.27,20.19,20.2,354500.0,13.8169,13.8716,13.8169,13.8237,354500.0
2010-01-14 10:05:00,20.2,20.26,20.2,20.24,165500.0,13.8237,13.8648,13.8237,13.8511,165500.0
2010-01-14 10:10:00,20.23,20.26,20.22,20.25,327900.0,13.8442,13.8648,13.8374,13.8579,327900.0
2010-01-14 10:15:00,20.25,20.26,20.21,20.25,202900.0,13.8579,13.8648,13.8305,13.8579,202900.0
2010-01-14 10:20:00,20.25,20.25,20.22,20.24,138400.0,13.8579,13.8579,13.8374,13.8511,138400.0
2010-01-14 10:25:00,20.25,20.26,20.23,20.23,86800.0,13.8579,13.8648,13.8442,13.8442,86800.0
2010-01-14 10:30:00,20.23,20.26,20.23,20.23,128400.0,13.8442,13.8648,13.8442,13.8442,128400.0
2010-01-14 10:35:00,20.23,20.25,20.2,20.22,252300.0,13.8442,13.8579,13.8237,13.8374,252300.0
2010-01-14 10:40:00,20.22,20.22,20.14,20.17,564700.0,13.8374,13.8374,13.7826,13.8032,564700.0
2010-01-14 10:45:00,20.16,20.21,20.14,20.2,269600.0,13.7963,13.8305,13.7826,13.8237,269600.0
2010-01-14 10:50:00,20.19,20.2,20.11,20.13,573200.0,13.8169,13.8237,13.7621,13.7758,573200.0
2010-01-14 10:55:00,20.13,20.14,20.06,20.14,237700.0,13.7758,13.7826,13.7279,13.7826,237700.0
2010-01-14 11:00:00,20.14,20.17,20.13,20.16,279800.0,13.7826,13.8032,13.7758,13.7963,279800.0
2010-01-14 11:05:00,20.17,20.17,20.13,20.15,66500.0,13.8032,13.8032,13.7758,13.7895,66500.0
2010-01-14 11:10:00,20.15,20.18,20.13,20.17,311900.0,13.7895,13.81,13.7758,13.8032,311900.0
2010-01-14 11:15:00,20.17,20.17,20.13,20.15,251100.0,13.8032,13.8032,13.7758,13.7895,251100.0
2010-01-14 11:20:00,20.16,20.16,20.14,20.15,223900.0,13.7963,13.7963,13.7826,13.7895,223900.0
2010-01-14 11:25:00,20.16,20.17,20.14,20.14,222000.0,13.7963,13.8032,13.7826,13.7826,222000.0
2010-01-14 11:30:00,20.14,20.15,20.11,20.11,87700.0,13.7826,13.7895,13.7621,13.7621,87700.0
2010-01-14 11:35:00,20.12,20.15,20.11,20.13,124900.0,13.769,13.7895,13.7621,13.7758,124900.0
2010-01-14 11:40:00,20.14,20.14,20.11,20.11,69700.0,13.7826,13.7826,13.7621,13.7621,69700.0
2010-01-14 11:45:00,20.11,20.11,20.08,20.09,105600.0,13.7621,13.7621,13.7416,13.7484,105600.0
2010-01-14 11:50:00,20.09,20.1,20.07,20.09,87900.0,13.7484,13.7553,13.7347,13.7484,87900.0
2010-01-14 11:55:00,20.1,20.11,20.06,20.07,118900.0,13.7553,13.7621,13.7279,13.7347,118900.0
2010-01-14 12:00:00,20.08,20.09,20.07,20.08,61800.0,13.7416,13.7484,13.7347,13.7416,61800.0
2010-01-14 12:05:00,20.08,20.1,20.07,20.09,301000.0,13.7416,13.7553,13.7347,13.7484,301000.0
2010-01-14 12:10:00,20.1,20.14,20.08,20.13,133100.0,13.7553,13.7826,13.7416,13.7758,133100.0
2010-01-14 12:15:00,20.13,20.14,20.13,20.14,48200.0,13.7758,13.7826,13.7758,13.7826,48200.0
2010-01-14 12:20:00,20.14,20.17,20.13,20.17,51900.0,13.7826,13.8032,13.7758,13.8032,51900.0
2010-01-14 12:25:00,20.17,20.19,20.15,20.19,62800.0,13.8032,13.8169,13.7895,13.8169,62800.0
2010-01-14 12:30:00,20.19,20.24,20.19,20.23,86700.0,13.8169,13.8511,13.8169,13.8442,86700.0
2010-01-14 12:35:00,20.23,20.23,20.19,20.19,46900.0,13.8442,13.8442,13.8169,13.8169,46900.0
2010-01-14 12:40:00,20.19,20.2,20.17,20.17,86900.0,13.8169,13.8237,13.8032,13.8032,86900.0
2010-01-14 12:45:00,20.17,20.2,20.17,20.2,56500.0,13.8032,13.8237,13.8032,13.8237,56500.0
2010-01-14 12:50:00,20.19,20.2,20.17,20.19,43100.0,13.8169,13.8237,13.8032,13.8169,43100.0
2010-01-14 12:55:00,20.19,20.2,20.18,20.18,127300.0,13.8169,13.8237,13.81,13.81,127300.0
2010-01-14 13:00:00,20.18,20.19,20.16,20.16,171300.0,13.81,13.8169,13.7963,13.7963,171300.0
2010-01-14 13:05:00,20.16,20.17,20.14,20.16,64800.0,13.7963,13.8032,13.7826,13.7963,64800.0
2010-01-14 13:10:00,20.15,20.17,20.14,20.16,81400.0,13.7895,13.8032,13.7826,13.7963,81400.0
2010-01-14 13:15:00,20.17,20.17,20.14,20.15,131800.0,13.8032,13.8032,13.7826,13.7895,131800.0
2010-01-14 13:20:00,20.14,20.18,20.14,20.17,69200.0,13.7826,13.81,13.7826,13.8032,69200.0
2010-01-14 13:25:00,20.17,20.17,20.14,20.15,132000.0,13.8032,13.8032,13.7826,13.7895,132000.0
2010-01-14 13:30:00,20.15,20.17,20.14,20.16,125800.0,13.7895,13.8032,13.7826,13.7963,125800.0
2010-01-14 13:35:00,20.17,20.17,20.14,20.15,100700.0,13.8032,13.8032,13.7826,13.7895,100700.0
2010-01-14 13:40:00,20.14,20.17,20.14,20.16,171300.0,13.7826,13.8032,13.7826,13.7963,171300.0
2010-01-14 13:45:00,20.15,20.16,20.11,20.12,139900.0,13.7895,13.7963,13.7621,13.769,139900.0
2010-01-14 13:50:00,20.11,20.12,20.11,20.11,30000.0,13.7621,13.769,13.7621,13.7621,30000.0
2010-01-14 13:55:00,20.11,20.12,20.07,20.09,142500.0,13.7621,13.769,13.7347,13.7484,142500.0
2010-01-14 14:00:00,20.1,20.13,20.09,20.12,58500.0,13.7553,13.7758,13.7484,13.769,58500.0
2010-01-14 14:05:00,20.12,20.14,20.12,20.14,61100.0,13.769,13.7826,13.769,13.7826,61100.0
2010-01-14 14:10:00,20.14,20.15,20.11,20.11,102200.0,13.7826,13.7895,13.7621,13.7621,102200.0
2010-01-14 14:15:00,20.12,20.12,20.1,20.1,95500.0,13.769,13.769,13.7553,13.7553,95500.0
2010-01-14 14:20:00,20.1,20.15,20.1,20.15,140100.0,13.7553,13.7895,13.7553,13.7895,140100.0
2010-01-14 14:25:00,20.15,20.16,20.13,20.15,93000.0,13.7895,13.7963,13.7758,13.7895,93000.0
2010-01-14 14:30:00,20.13,20.15,20.13,20.14,87000.0,13.7758,13.7895,13.7758,13.7826,87000.0
2010-01-14 14:35:00,20.15,20.16,20.14,20.15,124300.0,13.7895,13.7963,13.7826,13.7895,124300.0
2010-01-14 14:40:00,20.16,20.18,20.15,20.18,116400.0,13.7963,13.81,13.7895,13.81,116400.0
2010-01-14 14:45:00,20.18,20.2,20.14,20.2,444900.0,13.81,13.8237,13.7826,13.8237,444900.0
2010-01-14 14:50:00,20.2,20.22,20.18,20.21,151400.0,13.8237,13.8374,13.81,13.8305,151400.0
2010-01-14 14:55:00,20.22,20.23,20.21,20.22,82500.0,13.8374,13.8442,13.8305,13.8374,82500.0
2010-01-14 15:00:00,20.21,20.25,20.21,20.23,97300.0,13.8305,13.8579,13.8305,13.8442,97300.0
2010-01-14 15:05:00,20.24,20.25,20.22,20.25,288400.0,13.8511,13.8579,13.8374,13.8579,288400.0
2010-01-14 15:10:00,20.24,20.28,20.22,20.25,409200.0,13.8511,13.8784,13.8374,13.8579,409200.0
2010-01-14 15:15:00,20.25,20.26,20.23,20.24,89700.0,13.8579,13.8648,13.8442,13.8511,89700.0
2010-01-14 15:20:00,20.25,20.27,20.24,20.25,149900.0,13.8579,13.8716,13.8511,13.8579,149900.0
2010-01-14 15:25:00,20.24,20.25,20.23,20.24,119900.0,13.8511,13.8579,13.8442,13.8511,119900.0
2010-01-14 15:30:00,20.25,20.27,20.24,20.26,142900.0,13.8579,13.8716,13.8511,13.8648,142900.0
2010-01-14 15:35:00,20.27,20.27,20.19,20.19,272700.0,13.8716,13.8716,13.8169,13.8169,272700.0
2010-01-14 15:40:00,20.2,20.22,20.18,20.19,379000.0,13.8237,13.8374,13.81,13.8169,379000.0
2010-01-14 15:45:00,20.18,20.25,20.18,20.24,218600.0,13.81,13.8579,13.81,13.8511,218600.0
2010-01-14 15:50:00,20.24,20.25,20.23,20.25,136300.0,13.8511,13.8579,13.8442,13.8579,136300.0
2010-01-14 15:55:00,20.24,20.25,20.2,20.21,286100.0,13.8511,13.8579,13.8237,13.8305,286100.0
2010-01-15 09:30:00,20.24,20.24,20.02,20.15,1937500.0,13.8511,13.8511,13.7005,13.7895,1937500.0
2010-01-15 09:35:00,20.16,20.16,19.91,19.95,313800.0,13.7963,13.7963,13.6252,13.6526,313800.0
2010-01-15 09:40:00,19.95,19.96,19.83,19.92,317900.0,13.6526,13.6595,13.5705,13.6321,317900.0
2010-01-15 09:45:00,19.92,19.95,19.9,19.94,163800.0,13.6321,13.6526,13.6184,13.6458,163800.0
2010-01-15 09:50:00,19.95,20.01,19.95,19.95,176000.0,13.6526,13.6937,13.6526,13.6526,176000.0
2010-01-15 09:55:00,19.95,19.98,19.9,19.9,201400.0,13.6526,13.6731,13.6184,13.6184,201400.0
2010-01-15 10:00:00,19.9,19.96,19.86,19.92,351000.0,13.6184,13.6595,13.591,13.6321,351000.0
2010-01-15 10:05:00,19.92,19.93,19.78,19.83,302100.0,13.6321,13.6389,13.5363,13.5705,302100.0
2010-01-15 10:10:00,19.82,19.86,19.8,19.81,134300.0,13.5637,13.591,13.55,13.5568,134300.0
2010-01-15 10:15:00,19.82,19.83,19.75,19.83,210000.0,13.5637,13.5705,13.5157,13.5705,210000.0
2010-01-15 10:20:00,19.82,19.85,19.8,19.8,123800.0,13.5637,13.5842,13.55,13.55,123800.0
2010-01-15 10:25:00,19.8,19.83,19.78,19.8,380600.0,13.55,13.5705,13.5363,13.55,380600.0
2010-01-15 10:30:00,19.79,19.8,19.75,19.77,180600.0,13.5431,13.55,13.5157,13.5294,180600.0
2010-01-15 10:35:00,19.77,19.78,19.73,19.75,167100.0,13.5294,13.5363,13.5021,13.5157,167100.0
2010-01-15 10:40:00,19.74,19.78,19.7,19.76,185600.0,13.5089,13.5363,13.4815,13.5226,185600.0
2010-01-15 10:45:00,19.75,19.77,19.72,19.77,81300.0,13.5157,13.5294,13.4952,13.5294,81300.0
2010-01-15 10:50:00,19.77,19.81,19.74,19.75,137800.0,13.5294,13.5568,13.5089,13.5157,137800.0
2010-01-15 10:55:00,19.75,19.76,19.73,19.75,139900.0,13.5157,13.5226,13.5021,13.5157,139900.0
2010-01-15 11:00:00,19.76,19.79,19.74,19.75,285400.0,13.5226,13.5431,13.5089,13.5157,285400.0
2010-01-15 11:05:00,19.75,19.77,19.74,19.76,171400.0,13.5157,13.5294,13.5089,13.5226,171400.0
2010-01-15 11:10:00,19.75,19.77,19.75,19.76,199800.0,13.5157,13.5294,13.5157,13.5226,199800.0
2010-01-15 11:15:00,19.76,19.81,19.76,19.79,261200.0,13.5226,13.5568,13.5226,13.5431,261200.0
2010-01-15 11:20:00,19.79,19.79,19.71,19.71,157300.0,13.5431,13.5431,13.4884,13.4884,157300.0
2010-01-15 11:25:00,19.72,19.75,19.69,19.72,231200.0,13.4952,13.5157,13.4747,13.4952,231200.0
2010-01-15 11:30:00,19.73,19.73,19.71,19.73,84000.0,13.5021,13.5021,13.4884,13.5021,84000.0
2010-01-15 11:35:00,19.72,19.73,19.7,19.72,84300.0,13.4952,13.5021,13.4815,13.4952,84300.0
2010-01-15 11:40:00,19.71,19.74,19.7,19.71,179900.0,13.4884,13.5089,13.4815,13.4884,179900.0
2010-01-15 11:45:00,19.72,19.72,19.7,19.71,79200.0,13.4952,13.4952,13.4815,13.4884,79200.0
2010-01-15 11:50:00,19.72,19.72,19.69,19.69,152800.0,13.4952,13.4952,13.4747,13.4747,152800.0
2010-01-15 11:55:00,19.69,19.72,19.68,19.71,62100.0,13.4747,13.4952,13.4678,13.4884,62100.0
2010-01-15 12:00:00,19.7,19.72,19.7,19.72,43900.0,13.4815,13.4952,13.4815,13.4952,43900.0
2010-01-15 12:05:00,19.73,19.76,19.73,19.76,46400.0,13.5021,13.5226,13.5021,13.5226,46400.0
2010-01-15 12:10:00,19.76,19.77,19.75,19.75,54900.0,13.5226,13.5294,13.5157,13.5157,54900.0
2010-01-15 12:15:00,19.75,19.78,19.75,19.77,117000.0,13.5157,13.5363,13.5157,13.5294,117000.0
2010-01-15 12:20:00,19.78,19.78,19.74,19.75,61800.0,13.5363,13.5363,13.5089,13.5157,61800.0
2010-01-15 12:25:00,19.74,19.75,19.69,19.69,62500.0,13.5089,13.5157,13.4747,13.4747,62500.0
2010-01-15 12:30:00,19.69,19.7,19.67,19.7,117100.0,13.4747,13.4815,13.461,13.4815,117100.0
2010-01-15 12:35:00,19.7,19.71,19.69,19.7,49300.0,13.4815,13.4884,13.4747,13.4815,49300.0
2010-01-15 12:40:00,19.7,19.73,19.67,19.67,82700.0,13.4815,13.5021,13.461,13.461,82700.0
2010-01-15 12:45:00,19.67,19.71,19.67,19.71,82000.0,13.461,13.4884,13.461,13.4884,82000.0
2010-01-15 12:50:00,19.72,19.72,19.68,19.69,114800.0,13.4952,13.4952,13.4678,13.4747,114800.0
2010-01-15 12:55:00,19.69,19.7,19.69,19.69,36000.0,13.4747,13.4815,13.4747,13.4747,36000.0
2010-01-15 13:00:00,19.69,19.7,19.67,19.67,180600.0,13.4747,13.4815,13.461,13.461,180600.0
2010-01-15 13:05:00,19.67,19.68,19.65,19.66,147300.0,13.461,13.4678,13.4473,13.4542,147300.0
2010-01-15 13:10:00,19.65,19.67,19.64,19.64,138900.0,13.4473,13.461,13.4405,13.4405,138900.0
2010-01-15 13:15:00,19.64,19.67,19.64,19.67,104600.0,13.4405,13.461,13.4405,13.461,104600.0
2010-01-15 13:20:00,19.65,19.66,19.61,19.61,155700.0,13.4473,13.4542,13.4199,13.4199,155700.0
2010-01-15 13:25:00,19.61,19.62,19.58,19.58,168200.0,13.4199,13.4268,13.3994,13.3994,168200.0
2010-01-15 13:30:00,19.58,19.59,19.52,19.54,315000.0,13.3994,13.4063,13.3584,13.372,315000.0
2010-01-15 13:35:00,19.55,19.58,19.49,19.49,240900.0,13.3789,13.3994,13.3378,13.3378,240900.0
2010-01-15 13:40:00,19.5,19.52,19.49,19.5,157100.0,13.3447,13.3584,13.3378,13.3447,157100.0
2010-01-15 13:45:00,19.5,19.54,19.5,19.54,137600.0,13.3447,13.372,13.3447,13.372,137600.0
2010-01-15 13:50:00,19.53,19.58,19.53,19.56,200300.0,13.3652,13.3994,13.3652,13.3857,200300.0
2010-01-15 13:55:00,19.56,19.58,19.56,19.57,171800.0,13.3857,13.3994,13.3857,13.3926,171800.0
2010-01-15 14:00:00,19.58,19.6,19.56,19.57,390500.0,13.3994,13.4131,13.3857,13.3926,390500.0
2010-01-15 14:05:00,19.57,19.62,19.57,19.62,92300.0,13.3926,13.4268,13.3926,13.4268,92300.0
2010-01-15 14:10:00,19.62,19.65,19.59,19.59,196500.0,13.4268,13.4473,13.4063,13.4063,196500.0
2010-01-15 14:15:00,19.59,19.64,19.57,19.64,154900.0,13.4063,13.4405,13.3926,13.4405,154900.0
2010-01-15 14:20:00,19.64,19.64,19.6,19.6,152700.0,13.4405,13.4405,13.4131,13.4131,152700.0
2010-01-15 14:25:00,19.6,19.61,19.6,19.61,57800.0,13.4131,13.4199,13.4131,13.4199,57800.0
2010-01-15 14:30:00,19.61,19.65,19.6,19.64,225300.0,13.4199,13.4473,13.4131,13.4405,225300.0
2010-01-15 14:35:00,19.64,19.66,19.63,19.63,189800.0,13.4405,13.4542,13.4336,13.4336,189800.0
2010-01-15 14:40:00,19.63,19.66,19.63,19.63,80500.0,13.4336,13.4542,13.4336,13.4336,80500.0
2010-01-15 14:45:00,19.63,19.64,19.62,19.62,81900.0,13.4336,13.4405,13.4268,13.4268,81900.0
2010-01-15 14:50:00,19.62,19.65,19.62,19.64,50600.0,13.4268,13.4473,13.4268,13.4405,50600.0
2010-01-15 14:55:00,19.64,19.65,19.62,19.63,100000.0,13.4405,13.4473,13.4268,13.4336,100000.0
2010-01-15 15:00:00,19.62,19.67,19.62,19.67,116400.0,13.4268,13.461,13.4268,13.461,116400.0
2010-01-15 15:05:00,19.66,19.67,19.65,19.66,101300.0,13.4542,13.461,13.4473,13.4542,101300.0
2010-01-15 15:10:00,19.66,19.67,19.65,19.66,90900.0,13.4542,13.461,13.4473,13.4542,90900.0
2010-01-15 15:15:00,19.67,19.7,19.66,19.7,152400.0,13.461,13.4815,13.4542,13.4815,152400.0
2010-01-15 15:20:00,19.7,19.7,19.67,19.67,101900.0,13.4815,13.4815,13.461,13.461,101900.0
2010-01-15 15:25:00,19.68,19.71,19.63,19.68,406400.0,13.4678,13.4884,13.4336,13.4678,406400.0
2010-01-15 15:30:00,19.68,19.7,19.67,19.68,212200.0,13.4678,13.4815,13.461,13.4678,212200.0
2010-01-15 15:35:00,19.68,19.69,19.67,19.68,107500.0,13.4678,13.4747,13.461,13.4678,107500.0
2010-01-15 15:40:00,19.68,19.69,19.63,19.63,332900.0,13.4678,13.4747,13.4336,13.4336,332900.0
2010-01-15 15:45:00,19.63,19.64,19.62,19.63,285500.0,13.4336,13.4405,13.4268,13.4336,285500.0
2010-01-15 15:50:00,19.63,19.67,19.62,19.66,591100.0,13.4336,13.461,13.4268,13.4542,591100.0
2010-01-15 15:55:00,19.67,19.69,19.66,19.67,673900.0,13.461,13.4747,13.4542,13.461,673900.0
2010-01-19 09:30:00,19.3,19.48,19.25,19.39,603500.0,13.2078,13.331,13.1736,13.2694,603500.0
2010-01-19 09:35:00,19.39,19.5,19.38,19.47,223400.0,13.2694,13.3447,13.2625,13.3241,223400.0
2010-01-19 09:40:00,19.48,19.53,19.48,19.52,205700.0,13.331,13.3652,13.331,13.3584,205700.0
2010-01-19 09:45:00,19.52,19.63,19.52,19.55,165800.0,13.3584,13.4336,13.3584,13.3789,165800.0
2010-01-19 09:50:00,19.54,19.61,19.51,19.6,270800.0,13.372,13.4199,13.3515,13.4131,270800.0
2010-01-19 09:55:00,19.6,19.67,19.6,19.65,186800.0,13.4131,13.461,13.4131,13.4473,186800.0
2010-01-19 10:00:00,19.65,19.66,19.61,19.61,634000.0,13.4473,13.4542,13.4199,13.4199,634000.0
2010-01-19 10:05:00,19.62,19.62,19.49,19.51,696400.0,13.4268,13.4268,13.3378,13.3515,696400.0
2010-01-19 10:10:00,19.51,19.52,19.41,19.48,436100.0,13.3515,13.3584,13.2831,13.331,436100.0
2010-01-19 10:15:00,19.48,19.49,19.47,19.49,303800.0,13.331,13.3378,13.3241,13.3378,303800.0
2010-01-19 10:20:00,19.48,19.51,19.43,19.44,425000.0,13.331,13.3515,13.2968,13.3036,425000.0
2010-01-19 10:25:00,19.44,19.45,19.4,19.41,256500.0,13.3036,13.3104,13.2762,13.2831,256500.0
2010-01-19 10:30:00,19.4,19.44,19.39,19.44,172800.0,13.2762,13.3036,13.2694,13.3036,172800.0
2010-01-19 10:35:00,19.43,19.46,19.41,19.42,342100.0,13.2968,13.3173,13.2831,13.2899,342100.0
2010-01-19 10:40:00,19.43,19.47,19.42,19.44,309800.0,13.2968,13.3241,13.2899,13.3036,309800.0
2010-01-19 10:45:00,19.43,19.52,19.43,19.52,456300.0,13.2968,13.3584,13.2968,13.3584,456300.0
2010-01-19 10:50:00,19.52,19.54,19.5,19.53,252000.0,13.3584,13.372,13.3447,13.3652,252000.0
2010-01-19 10:55:00,19.53,19.55,19.52,19.53,151100.0,13.3652,13.3789,13.3584,13.3652,151100.0
2010-01-19 11:00:00,19.53,19.54,19.5,19.52,139100.0,13.3652,13.372,13.3447,13.3584,139100.0
2010-01-19 11:05:00,19.52,19.56,19.51,19.55,179800.0,13.3584,13.3857,13.3515,13.3789,179800.0
2010-01-19 11:10:00,19.55,19.56,19.54,19.56,215400.0,13.3789,13.3857,13.372,13.3857,215400.0
2010-01-19 11:15:00,19.56,19.56,19.55,19.56,166600.0,13.3857,13.3857,13.3789,13.3857,166600.0
2010-01-19 11:20:00,19.56,19.56,19.53,19.54,257100.0,13.3857,13.3857,13.3652,13.372,257100.0
2010-01-19 11:25:00,19.53,19.54,19.52,19.54,136300.0,13.3652,13.372,13.3584,13.372,136300.0
2010-01-19 11:30:00,19.54,19.55,19.5,19.51,184200.0,13.372,13.3789,13.3447,13.3515,184200.0
2010-01-19 11:35:00,19.51,19.51,19.5,19.51,81800.0,13.3515,13.3515,13.3447,13.3515,81800.0
2010-01-19 11:40:00,19.51,19.52,19.5,19.52,138400.0,13.3515,13.3584,13.3447,13.3584,138400.0
2010-01-19 11:45:00,19.52,19.54,19.51,19.51,243600.0,13.3584,13.372,13.3515,13.3515,243600.0
2010-01-19 11:50:00,19.5,19.52,19.5,19.5,144600.0,13.3447,13.3584,13.3447,13.3447,144600.0
2010-01-19 11:55:00,19.51,19.52,19.49,19.5,113600.0,13.3515,13.3584,13.3378,13.3447,113600.0
2010-01-19 12:00:00,19.5,19.52,19.5,19.52,149600.0,13.3447,13.3584,13.3447,13.3584,149600.0
2010-01-19 12:05:00,19.51,19.53,19.51,19.52,117600.0,13.3515,13.3652,13.3515,13.3584,117600.0
2010-01-19 12:10:00,19.51,19.54,19.51,19.54,94500.0,13.3515,13.372,13.3515,13.372,94500.0
2010-01-19 12:15:00,19.54,19.55,19.53,19.55,178800.0,13.372,13.3789,13.3652,13.3789,178800.0
2010-01-19 12:20:00,19.55,19.56,19.52,19.52,268000.0,13.3789,13.3857,13.3584,13.3584,268000.0
2010-01-19 12:25:00,19.53,19.57,19.52,19.53,397600.0,13.3652,13.3926,13.3584,13.3652,397600.0
2010-01-19 12:30:00,19.54,19.55,19.51,19.52,102700.0,13.372,13.3789,13.3515,13.3584,102700.0
2010-01-19 12:35:00,19.52,19.55,19.51,19.55,188200.0,13.3584,13.3789,13.3515,13.3789,188200.0
2010-01-19 12:40:00,19.55,19.58,19.54,19.58,140700.0,13.3789,13.3994,13.372,13.3994,140700.0
2010-01-19 12:45:00,19.58,19.58,19.57,19.58,51400.0,13.3994,13.3994,13.3926,13.3994,51400.0
2010-01-19 12:50:00,19.58,19.59,19.57,19.58,123300.0,13.3994,13.4063,13.3926,13.3994,123300.0
2010-01-19 12:55:00,19.58,19.59,19.57,19.59,111500.0,13.3994,13.4063,13.3926,13.4063,111500.0
2010-01-19 13:00:00,19.58,19.59,19.57,19.58,157300.0,13.3994,13.4063,13.3926,13.3994,157300.0
2010-01-19 13:05:00,19.57,19.58,19.57,19.58,31200.0,13.3926,13.3994,13.3926,13.3994,31200.0
2010-01-19 13:10:00,19.57,19.59,19.57,19.59,112500.0,13.3926,13.4063,13.3926,13.4063,112500.0
2010-01-19 13:15:00,19.59,19.6,19.58,19.6,125700.0,13.4063,13.4131,13.3994,13.4131,125700.0
2010-01-19 13:20:00,19.59,19.61,19.55,19.55,173500.0,13.4063,13.4199,13.3789,13.3789,173500.0
2010-01-19 13:25:00,19.56,19.58,19.55,19.58,98900.0,13.3857,13.3994,13.3789,13.3994,98900.0
2010-01-19 13:30:00,19.58,19.58,19.57,19.57,78900.0,13.3994,13.3994,13.3926,13.3926,78900.0
2010-01-19 13:35:00,19.58,19.58,19.57,19.58,75500.0,13.3994,13.3994,13.3926,13.3994,75500.0
2010-01-19 13:40:00,19.58,19.58,19.56,19.56,112400.0,13.3994,13.3994,13.3857,13.3857,112400.0
2010-01-19 13:45:00,19.56,19.57,19.56,19.56,43400.0,13.3857,13.3926,13.3857,13.3857,43400.0
2010-01-19 13:50:00,19.57,19.57,19.56,19.57,51800.0,13.3926,13.3926,13.3857,13.3926,51800.0
2010-01-19 13:55:00,19.56,19.57,19.56,19.57,86600.0,13.3857,13.3926,13.3857,13.3926,86600.0
2010-01-19 14:00:00,19.57,19.57,19.56,19.56,145500.0,13.3926,13.3926,13.3857,13.3857,145500.0
2010-01-19 14:05:00,19.56,19.59,19.56,19.59,322400.0,13.3857,13.4063,13.3857,13.4063,322400.0
2010-01-19 14:10:00,19.59,19.59,19.56,19.59,288500.0,13.4063,13.4063,13.3857,13.4063,288500.0
2010-01-19 14:15:00,19.59,19.59,19.53,19.53,289700.0,13.4063,13.4063,13.3652,13.3652,289700.0
2010-01-19 14:20:00,19.53,19.57,19.51,19.57,132000.0,13.3652,13.3926,13.3515,13.3926,132000.0
2010-01-19 14:25:00,19.57,19.58,19.56,19.58,91600.0,13.3926,13.3994,13.3857,13.3994,91600.0
2010-01-19 14:30:00,19.58,19.59,19.57,19.58,91200.0,13.3994,13.4063,13.3926,13.3994,91200.0
2010-01-19 14:35:00,19.59,19.6,19.58,19.59,94700.0,13.4063,13.4131,13.3994,13.4063,94700.0
2010-01-19 14:40:00,19.59,19.59,19.58,19.59,44300.0,13.4063,13.4063,13.3994,13.4063,44300.0
2010-01-19 14:45:00,19.59,19.6,19.58,19.59,144900.0,13.4063,13.4131,13.3994,13.4063,144900.0
2010-01-19 14:50:00,19.59,19.62,19.59,19.61,149500.0,13.4063,13.4268,13.4063,13.4199,149500.0
2010-01-19 14:55:00,19.61,19.61,19.57,19.61,257500.0,13.4199,13.4199,13.3926,13.4199,257500.0
2010-01-19 15:00:00,19.61,19.65,19.61,19.62,387800.0,13.4199,13.4473,13.4199,13.4268,387800.0
2010-01-19 15:05:00,19.63,19.67,19.62,19.66,161300.0,13.4336,13.461,13.4268,13.4542,161300.0
2010-01-19 15:10:00,19.67,19.72,19.66,19.71,214200.0,13.461,13.4952,13.4542,13.4884,214200.0
2010-01-19 15:15:00,19.71,19.74,19.69,19.7,388900.0,13.4884,13.5089,13.4747,13.4815,388900.0
2010-01-19 15:20:00,19.69,19.73,19.69,19.71,393200.0,13.4747,13.5021,13.4747,13.4884,393200.0
2010-01-19 15:25:00,19.72,19.76,19.71,19.75,442500.0,13.4952,13.5226,13.4884,13.5157,442500.0
2010-01-19 15:30:00,19.75,19.76,19.7,19.72,531800.0,13.5157,13.5226,13.4815,13.4952,531800.0
2010-01-19 15:35:00,19.72,19.76,19.71,19.76,218700.0,13.4952,13.5226,13.4884,13.5226,218700.0
2010-01-19 15:40:00,19.75,19.77,19.73,19.74,384000.0,13.5157,13.5294,13.5021,13.5089,384000.0
2010-01-19 15:45:00,19.74,19.77,19.73,19.75,491000.0,13.5089,13.5294,13.5021,13.5157,491000.0
2010-01-19 15:50:00,19.76,19.78,19.56,19.74,521900.0,13.5226,13.5363,13.3857,13.5089,521900.0
2010-01-19 15:55:00,19.74,19.79,19.74,19.79,592800.0,13.5089,13.5431,13.5089,13.5431,592800.0
2010-01-20 09:30:00,19.64,19.64,19.45,19.56,294000.0,13.4405,13.4405,13.3104,13.3857,294000.0
2010-01-20 09:35:00,19.55,19.64,19.5,19.63,210600.0,13.3789,13.4405,13.3447,13.4336,210600.0
2010-01-20 09:40:00,19.62,19.64,19.57,19.58,203900.0,13.4268,13.4405,13.3926,13.3994,203900.0
2010-01-20 09:45:00,19.58,19.59,19.5,19.59,211700.0,13.3994,13.4063,13.3447,13.4063,211700.0
2010-01-20 09:50:00,19.58,19.63,19.57,19.61,124100.0,13.3994,13.4336,13.3926,13.4199,124100.0
2010-01-20 09:55:00,19.61,19.66,19.56,19.56,161600.0,13.4199,13.4542,13.3857,13.3857,161600.0
2010-01-20 10:00:00,19.56,19.57,19.45,19.45,249600.0,13.3857,13.3926,13.3104,13.3104,249600.0
2010-01-20 10:05:00,19.46,19.47,19.38,19.42,188100.0,13.3173,13.3241,13.2625,13.2899,188100.0
2010-01-20 10:10:00,19.42,19.53,19.41,19.47,260700.0,13.2899,13.3652,13.2831,13.3241,260700.0
2010-01-20 10:15:00,19.47,19.48,19.43,19.44,177500.0,13.3241,13.331,13.2968,13.3036,177500.0
2010-01-20 10:20:00,19.44,19.44,19.38,19.4,185200.0,13.3036,13.3036,13.2625,13.2762,185200.0
2010-01-20 10:25:00,19.4,19.41,19.34,19.38,200100.0,13.2762,13.2831,13.2352,13.2625,200100.0
2010-01-20 10:30:00,19.39,19.45,19.35,19.42,318500.0,13.2694,13.3104,13.242,13.2899,318500.0
2010-01-20 10:35:00,19.43,19.5,19.42,19.49,153600.0,13.2968,13.3447,13.2899,13.3378,153600.0
2010-01-20 10:40:00,19.49,19.53,19.48,19.53,93100.0,13.3378,13.3652,13.331,13.3652,93100.0
2010-01-20 10:45:00,19.53,19.54,19.5,19.54,457700.0,13.3652,13.372,13.3447,13.372,457700.0
2010-01-20 10:50:00,19.54,19.55,19.45,19.45,249400.0,13.372,13.3789,13.3104,13.3104,249400.0
2010-01-20 10:55:00,19.46,19.52,19.45,19.46,217200.0,13.3173,13.3584,13.3104,13.3173,217200.0
2010-01-20 11:00:00,19.47,19.48,19.41,19.41,289200.0,13.3241,13.331,13.2831,13.2831,289200.0
2010-01-20 11:05:00,19.42,19.43,19.34,19.35,215600.0,13.2899,13.2968,13.2352,13.242,215600.0
2010-01-20 11:10:00,19.36,19.44,19.35,19.39,109600.0,13.2489,13.3036,13.242,13.2694,109600.0
2010-01-20 11:15:00,19.39,19.42,19.37,19.39,311200.0,13.2694,13.2899,13.2557,13.2694,311200.0
2010-01-20 11:20:00,19.4,19.45,19.39,19.42,513300.0,13.2762,13.3104,13.2694,13.2899,513300.0
2010-01-20 11:25:00,19.42,19.51,19.4,19.51,198000.0,13.2899,13.3515,13.2762,13.3515,198000.0
2010-01-20 11:30:00,19.51,19.55,19.5,19.55,89600.0,13.3515,13.3789,13.3447,13.3789,89600.0
2010-01-20 11:35:00,19.55,19.6,19.54,19.55,210100.0,13.3789,13.4131,13.372,13.3789,210100.0
2010-01-20 11:40:00,19.56,19.57,19.54,19.54,68900.0,13.3857,13.3926,13.372,13.372,68900.0
2010-01-20 11:45:00,19.54,19.62,19.49,19.6,320300.0,13.372,13.4268,13.3378,13.4131,320300.0
2010-01-20 11:50:00,19.6,19.6,19.55,19.57,198800.0,13.4131,13.4131,13.3789,13.3926,198800.0
2010-01-20 11:55:00,19.57,19.58,19.54,19.56,310100.0,13.3926,13.3994,13.372,13.3857,310100.0
2010-01-20 12:00:00,19.56,19.62,19.55,19.61,381300.0,13.3857,13.4268,13.3789,13.4199,381300.0
2010-01-20 12:05:00,19.6,19.67,19.59,19.67,264400.0,13.4131,13.461,13.4063,13.461,264400.0
2010-01-20 12:10:00,19.67,19.67,19.64,19.65,132400.0,13.461,13.461,13.4405,13.4473,132400.0
2010-01-20 12:15:00,19.65,19.67,19.65,19.66,107800.0,13.4473,13.461,13.4473,13.4542,107800.0
2010-01-20 12:20:00,19.65,19.66,19.62,19.63,74300.0,13.4473,13.4542,13.4268,13.4336,74300.0
2010-01-20 12:25:00,19.63,19.67,19.63,19.66,85100.0,13.4336,13.461,13.4336,13.4542,85100.0
2010-01-20 12:30:00,19.67,19.68,19.65,19.66,57800.0,13.461,13.4678,13.4473,13.4542,57800.0
2010-01-20 12:35:00,19.65,19.66,19.65,19.65,73800.0,13.4473,13.4542,13.4473,13.4473,73800.0
2010-01-20 12:40:00,19.66,19.66,19.64,19.66,78500.0,13.4542,13.4542,13.4405,13.4542,78500.0
2010-01-20 12:45:00,19.65,19.68,19.65,19.68,97000.0,13.4473,13.4678,13.4473,13.4678,97000.0
2010-01-20 12:50:00,19.67,19.68,19.67,19.67,46900.0,13.461,13.4678,13.461,13.461,46900.0
2010-01-20 12:55:00,19.67,19.67,19.62,19.65,182000.0,13.461,13.461,13.4268,13.4473,182000.0
2010-01-20 13:00:00,19.65,19.68,19.63,19.68,142900.0,13.4473,13.4678,13.4336,13.4678,142900.0
2010-01-20 13:05:00,19.67,19.68,19.66,19.67,95700.0,13.461,13.4678,13.4542,13.461,95700.0
2010-01-20 13:10:00,19.66,19.67,19.56,19.58,443700.0,13.4542,13.461,13.3857,13.3994,443700.0
2010-01-20 13:15:00,19.58,19.63,19.58,19.6,364400.0,13.3994,13.4336,13.3994,13.4131,364400.0
2010-01-20 13:20:00,19.59,19.67,19.59,19.67,255100.0,13.4063,13.461,13.4063,13.461,255100.0
2010-01-20 13:25:00,19.66,19.69,19.66,19.67,88300.0,13.4542,13.4747,13.4542,13.461,88300.0
2010-01-20 13:30:00,19.67,19.73,19.67,19.72,117600.0,13.461,13.5021,13.461,13.4952,117600.0
2010-01-20 13:35:00,19.72,19.78,19.71,19.77,335200.0,13.4952,13.5363,13.4884,13.5294,335200.0
2010-01-20 13:40:00,19.77,19.79,19.76,19.78,128700.0,13.5294,13.5431,13.5226,13.5363,128700.0
2010-01-20 13:45:00,19.78,19.81,19.77,19.8,173400.0,13.5363,13.5568,13.5294,13.55,173400.0
2010-01-20 13:50:00,19.8,19.81,19.79,19.81,164100.0,13.55,13.5568,13.5431,13.5568,164100.0
2010-01-20 13:55:00,19.81,19.83,19.8,19.8,147000.0,13.5568,13.5705,13.55,13.55,147000.0
2010-01-20 14:00:00,19.8,19.82,19.78,19.81,314000.0,13.55,13.5637,13.5363,13.5568,314000.0
2010-01-20 14:05:00,19.8,19.81,19.78,19.81,230200.0,13.55,13.5568,13.5363,13.5568,230200.0
2010-01-20 14:10:00,19.81,19.82,19.79,19.8,131800.0,13.5568,13.5637,13.5431,13.55,131800.0
2010-01-20 14:15:00,19.79,19.8,19.76,19.79,93800.0,13.5431,13.55,13.5226,13.5431,93800.0
2010-01-20 14:20:00,19.79,19.8,19.77,19.79,103600.0,13.5431,13.55,13.5294,13.5431,103600.0
2010-01-20 14:25:00,19.78,19.78,19.76,19.78,199700.0,13.5363,13.5363,13.5226,13.5363,199700.0
2010-01-20 14:30:00,19.77,19.78,19.77,19.78,61100.0,13.5294,13.5363,13.5294,13.5363,61100.0
2010-01-20 14:35:00,19.77,19.79,19.77,19.78,167900.0,13.5294,13.5431,13.5294,13.5363,167900.0
2010-01-20 14:40:00,19.78,19.79,19.77,19.79,102900.0,13.5363,13.5431,13.5294,13.5431,102900.0
2010-01-20 14:45:00,19.78,19.8,19.78,19.78,210300.0,13.5363,13.55,13.5363,13.5363,210300.0
2010-01-20 14:50:00,19.79,19.79,19.76,19.77,101800.0,13.5431,13.5431,13.5226,13.5294,101800.0
2010-01-20 14:55:00,19.77,19.77,19.73,19.75,179400.0,13.5294,13.5294,13.5021,13.5157,179400.0
2010-01-20 15:00:00,19.75,19.76,19.74,19.75,120200.0,13.5157,13.5226,13.5089,13.5157,120200.0
2010-01-20 15:05:00,19.74,19.75,19.7,19.71,270600.0,13.5089,13.5157,13.4815,13.4884,270600.0
2010-01-20 15:10:00,19.71,19.76,19.7,19.75,154700.0,13.4884,13.5226,13.4815,13.5157,154700.0
2010-01-20 15:15:00,19.75,19.77,19.73,19.73,152900.0,13.5157,13.5294,13.5021,13.5021,152900.0
2010-01-20 15:20:00,19.73,19.75,19.73,19.74,122400.0,13.5021,13.5157,13.5021,13.5089,122400.0
2010-01-20 15:25:00,19.74,19.75,19.73,19.73,119300.0,13.5089,13.5157,13.5021,13.5021,119300.0
2010-01-20 15:30:00,19.73,19.74,19.7,19.71,223200.0,13.5021,13.5089,13.4815,13.4884,223200.0
2010-01-20 15:35:00,19.7,19.71,19.68,19.69,206700.0,13.4815,13.4884,13.4678,13.4747,206700.0
2010-01-20 15:40:00,19.69,19.76,19.69,19.75,309000.0,13.4747,13.5226,13.4747,13.5157,309000.0
2010-01-20 15:45:00,19.75,19.76,19.73,19.75,180300.0,13.5157,13.5226,13.5021,13.5157,180300.0
2010-01-20 15:50:00,19.75,19.76,19.74,19.76,242000.0,13.5157,13.5226,13.5089,13.5226,242000.0
2010-01-20 15:55:00,19.76,19.77,19.75,19.76,423800.0,13.5226,13.5294,13.5157,13.5226,423800.0
2010-01-21 09:30:00,19.85,19.93,19.75,19.91,281800.0,13.5842,13.6389,13.5157,13.6252,281800.0
2010-01-21 09:35:00,19.92,20.05,19.9,20.04,383900.0,13.6321,13.7211,13.6184,13.7142,383900.0
2010-01-21 09:40:00,20.05,20.12,20.03,20.03,272000.0,13.7211,13.769,13.7074,13.7074,272000.0
2010-01-21 09:45:00,20.02,20.03,19.93,20.03,198300.0,13.7005,13.7074,13.6389,13.7074,198300.0
2010-01-21 09:50:00,20.02,20.08,19.98,20.06,212300.0,13.7005,13.7416,13.6731,13.7279,212300.0
2010-01-21 09:55:00,20.07,20.12,20.06,20.08,193500.0,13.7347,13.769,13.7279,13.7416,193500.0
2010-01-21 10:00:00,20.08,20.12,20.0,20.1,300500.0,13.7416,13.769,13.6868,13.7553,300500.0
2010-01-21 10:05:00,20.11,20.22,20.1,20.18,343200.0,13.7621,13.8374,13.7553,13.81,343200.0
2010-01-21 10:10:00,20.18,20.24,20.17,20.19,322800.0,13.81,13.8511,13.8032,13.8169,322800.0
2010-01-21 10:15:00,20.18,20.19,20.15,20.18,157900.0,13.81,13.8169,13.7895,13.81,157900.0
2010-01-21 10:20:00,20.17,20.18,20.02,20.05,483300.0,13.8032,13.81,13.7005,13.7211,483300.0
2010-01-21 10:25:00,20.04,20.04,19.86,19.87,389000.0,13.7142,13.7142,13.591,13.5979,389000.0
2010-01-21 10:30:00,19.87,19.88,19.75,19.84,486500.0,13.5979,13.6047,13.5157,13.5773,486500.0
2010-01-21 10:35:00,19.83,19.83,19.79,19.83,387600.0,13.5705,13.5705,13.5431,13.5705,387600.0
2010-01-21 10:40:00,19.83,19.88,19.82,19.83,196000.0,13.5705,13.6047,13.5637,13.5705,196000.0
2010-01-21 10:45:00,19.83,19.84,19.78,19.78,120100.0,13.5705,13.5773,13.5363,13.5363,120100.0
2010-01-21 10:50:00,19.79,19.84,19.77,19.82,347500.0,13.5431,13.5773,13.5294,13.5637,347500.0
2010-01-21 10:55:00,19.82,19.95,19.82,19.9,362100.0,13.5637,13.6526,13.5637,13.6184,362100.0
2010-01-21 11:00:00,19.9,19.91,19.84,19.84,154700.0,13.6184,13.6252,13.5773,13.5773,154700.0
2010-01-21 11:05:00,19.84,19.85,19.72,19.74,178000.0,13.5773,13.5842,13.4952,13.5089,178000.0
2010-01-21 11:10:00,19.74,19.78,19.71,19.74,151400.0,13.5089,13.5363,13.4884,13.5089,151400.0
2010-01-21 11:15:00,19.73,19.74,19.68,19.71,167700.0,13.5021,13.5089,13.4678,13.4884,167700.0
2010-01-21 11:20:00,19.71,19.73,19.68,19.72,146100.0,13.4884,13.5021,13.4678,13.4952,146100.0
2010-01-21 11:25:00,19.72,19.74,19.7,19.73,147600.0,13.4952,13.5089,13.4815,13.5021,147600.0
2010-01-21 11:30:00,19.73,19.76,19.69,19.75,234800.0,13.5021,13.5226,13.4747,13.5157,234800.0
2010-01-21 11:35:00,19.75,19.77,19.71,19.73,147900.0,13.5157,13.5294,13.4884,13.5021,147900.0
2010-01-21 11:40:00,19.74,19.75,19.61,19.62,348000.0,13.5089,13.5157,13.4199,13.4268,348000.0
2010-01-21 11:45:00,19.62,19.7,19.62,19.68,213600.0,13.4268,13.4815,13.4268,13.4678,213600.0
2010-01-21 11:50:00,19.69,19.78,19.66,19.72,358700.0,13.4747,13.5363,13.4542,13.4952,358700.0
2010-01-21 11:55:00,19.73,19.75,19.66,19.7,158000.0,13.5021,13.5157,13.4542,13.4815,158000.0
2010-01-21 12:00:00,19.71,19.78,19.68,19.78,123700.0,13.4884,13.5363,13.4678,13.5363,123700.0
2010-01-21 12:05:00,19.78,19.79,19.72,19.74,167100.0,13.5363,13.5431,13.4952,13.5089,167100.0
2010-01-21 12:10:00,19.73,19.74,19.67,19.69,278800.0,13.5021,13.5089,13.461,13.4747,278800.0
2010-01-21 12:15:00,19.69,19.7,19.62,19.63,338300.0,13.4747,13.4815,13.4268,13.4336,338300.0
2010-01-21 12:20:00,19.62,19.64,19.59,19.6,195500.0,13.4268,13.4405,13.4063,13.4131,195500.0
2010-01-21 12:25:00,19.6,19.61,19.55,19.55,165100.0,13.4131,13.4199,13.3789,13.3789,165100.0
2010-01-21 12:30:00,19.55,19.58,19.53,19.58,62900.0,13.3789,13.3994,13.3652,13.3994,62900.0
2010-01-21 12:35:00,19.57,19.59,19.57,19.58,40800.0,13.3926,13.4063,13.3926,13.3994,40800.0
2010-01-21 12:40:00,19.58,19.6,19.56,19.58,117000.0,13.3994,13.4131,13.3857,13.3994,117000.0
2010-01-21 12:45:00,19.58,19.59,19.54,19.56,100300.0,13.3994,13.4063,13.372,13.3857,100300.0
2010-01-21 12:50:00,19.56,19.56,19.51,19.55,157400.0,13.3857,13.3857,13.3515,13.3789,157400.0
2010-01-21 12:55:00,19.54,19.58,19.53,19.56,116800.0,13.372,13.3994,13.3652,13.3857,116800.0
2010-01-21 13:00:00,19.56,19.59,19.51,19.56,126100.0,13.3857,13.4063,13.3515,13.3857,126100.0
2010-01-21 13:05:00,19.57,19.57,19.53,19.53,147400.0,13.3926,13.3926,13.3652,13.3652,147400.0
2010-01-21 13:10:00,19.54,19.58,19.53,19.58,60700.0,13.372,13.3994,13.3652,13.3994,60700.0
2010-01-21 13:15:00,19.58,19.6,19.57,19.57,95000.0,13.3994,13.4131,13.3926,13.3926,95000.0
2010-01-21 13:20:00,19.58,19.62,19.57,19.61,57800.0,13.3994,13.4268,13.3926,13.4199,57800.0
2010-01-21 13:25:00,19.62,19.62,19.58,19.61,95400.0,13.4268,13.4268,13.3994,13.4199,95400.0
2010-01-21 13:30:00,19.61,19.64,19.6,19.64,89300.0,13.4199,13.4405,13.4131,13.4405,89300.0
2010-01-21 13:35:00,19.64,19.67,19.63,19.65,178100.0,13.4405,13.461,13.4336,13.4473,178100.0
2010-01-21 13:40:00,19.66,19.68,19.65,19.68,182500.0,13.4542,13.4678,13.4473,13.4678,182500.0
2010-01-21 13:45:00,19.68,19.71,19.66,19.7,241400.0,13.4678,13.4884,13.4542,13.4815,241400.0
2010-01-21 13:50:00,19.69,19.75,19.69,19.75,143200.0,13.4747,13.5157,13.4747,13.5157,143200.0
2010-01-21 13:55:00,19.75,19.8,19.74,19.8,165600.0,13.5157,13.55,13.5089,13.55,165600.0
2010-01-21 14:00:00,19.79,19.8,19.71,19.71,170800.0,13.5431,13.55,13.4884,13.4884,170800.0
2010-01-21 14:05:00,19.72,19.72,19.7,19.71,58700.0,13.4952,13.4952,13.4815,13.4884,58700.0
2010-01-21 14:10:00,19.7,19.73,19.66,19.7,182000.0,13.4815,13.5021,13.4542,13.4815,182000.0
2010-01-21 14:15:00,19.7,19.71,19.68,19.68,48400.0,13.4815,13.4884,13.4678,13.4678,48400.0
2010-01-21 14:20:00,19.68,19.73,19.66,19.73,59900.0,13.4678,13.5021,13.4542,13.5021,59900.0
2010-01-21 14:25:00,19.73,19.76,19.71,19.74,127800.0,13.5021,13.5226,13.4884,13.5089,127800.0
2010-01-21 14:30:00,19.74,19.77,19.73,19.76,99100.0,13.5089,13.5294,13.5021,13.5226,99100.0
2010-01-21 14:35:00,19.76,19.76,19.73,19.75,120100.0,13.5226,13.5226,13.5021,13.5157,120100.0
2010-01-21 14:40:00,19.74,19.75,19.69,19.69,64200.0,13.5089,13.5157,13.4747,13.4747,64200.0
2010-01-21 14:45:00,19.69,19.77,19.68,19.73,197100.0,13.4747,13.5294,13.4678,13.5021,197100.0
2010-01-21 14:50:00,19.74,19.75,19.7,19.71,81100.0,13.5089,13.5157,13.4815,13.4884,81100.0
2010-01-21 14:55:00,19.71,19.75,19.71,19.75,87500.0,13.4884,13.5157,13.4884,13.5157,87500.0
2010-01-21 15:00:00,19.75,19.75,19.69,19.69,200200.0,13.5157,13.5157,13.4747,13.4747,200200.0
2010-01-21 15:05:00,19.69,19.73,19.67,19.7,330400.0,13.4747,13.5021,13.461,13.4815,330400.0
2010-01-21 15:10:00,19.7,19.7,19.64,19.66,189500.0,13.4815,13.4815,13.4405,13.4542,189500.0
2010-01-21 15:15:00,19.66,19.68,19.62,19.67,268400.0,13.4542,13.4678,13.4268,13.461,268400.0
2010-01-21 15:20:00,19.67,19.68,19.62,19.65,328000.0,13.461,13.4678,13.4268,13.4473,328000.0
2010-01-21 15:25:00,19.65,19.65,19.6,19.64,287400.0,13.4473,13.4473,13.4131,13.4405,287400.0
2010-01-21 15:30:00,19.64,19.67,19.62,19.67,226800.0,13.4405,13.461,13.4268,13.461,226800.0
2010-01-21 15:35:00,19.67,19.68,19.62,19.62,140700.0,13.461,13.4678,13.4268,13.4268,140700.0
2010-01-21 15:40:00,19.63,19.65,19.6,19.64,193500.0,13.4336,13.4473,13.4131,13.4405,193500.0
2010-01-21 15:45:00,19.63,19.66,19.62,19.63,375700.0,13.4336,13.4542,13.4268,13.4336,375700.0
2010-01-21 15:50:00,19.62,19.64,19.57,19.62,528700.0,13.4268,13.4405,13.3926,13.4268,528700.0
2010-01-21 15:55:00,19.62,19.64,19.6,19.6,735600.0,13.4268,13.4405,13.4131,13.4131,735600.0
2010-01-22 09:30:00,19.54,19.54,19.3,19.44,318400.0,13.372,13.372,13.2078,13.3036,318400.0
2010-01-22 09:35:00,19.44,19.45,19.35,19.38,170200.0,13.3036,13.3104,13.242,13.2625,170200.0
2010-01-22 09:40:00,19.38,19.41,19.25,19.37,251600.0,13.2625,13.2831,13.1736,13.2557,251600.0
2010-01-22 09:45:00,19.38,19.49,19.33,19.34,445600.0,13.2625,13.3378,13.2283,13.2352,445600.0
2010-01-22 09:50:00,19.35,19.39,19.3,19.31,222300.0,13.242,13.2694,13.2078,13.2146,222300.0
2010-01-22 09:55:00,19.3,19.36,19.27,19.31,155200.0,13.2078,13.2489,13.1873,13.2146,155200.0
2010-01-22 10:00:00,19.32,19.36,19.16,19.17,237000.0,13.2215,13.2489,13.112,13.1188,237000.0
2010-01-22 10:05:00,19.17,19.18,19.07,19.08,250500.0,13.1188,13.1257,13.0504,13.0572,250500.0
2010-01-22 10:10:00,19.08,19.09,18.95,18.97,625300.0,13.0572,13.0641,12.9683,12.982,625300.0
2010-01-22 10:15:00,18.96,19.01,18.9,18.93,540700.0,12.9751,13.0093,12.9341,12.9546,540700.0
2010-01-22 10:20:00,18.93,18.94,18.85,18.91,327400.0,12.9546,12.9614,12.8998,12.9409,327400.0
2010-01-22 10:25:00,18.9,18.99,18.9,18.98,152000.0,12.9341,12.9956,12.9341,12.9888,152000.0
2010-01-22 10:30:00,18.97,19.01,18.95,18.98,385900.0,12.982,13.0093,12.9683,12.9888,385900.0
2010-01-22 10:35:00,18.98,19.05,18.97,19.03,166000.0,12.9888,13.0367,12.982,13.023,166000.0
2010-01-22 10:40:00,19.03,19.08,18.97,18.98,191200.0,13.023,13.0572,12.982,12.9888,191200.0
2010-01-22 10:45:00,18.98,18.98,18.86,18.86,219000.0,12.9888,12.9888,12.9067,12.9067,219000.0
2010-01-22 10:50:00,18.86,18.98,18.86,18.95,116800.0,12.9067,12.9888,12.9067,12.9683,116800.0
2010-01-22 10:55:00,18.96,19.02,18.93,19.02,114400.0,12.9751,13.0162,12.9546,13.0162,114400.0
2010-01-22 11:00:00,19.01,19.11,19.01,19.1,379200.0,13.0093,13.0778,13.0093,13.0709,379200.0
2010-01-22 11:05:00,19.11,19.14,19.09,19.13,287500.0,13.0778,13.0983,13.0641,13.0915,287500.0
2010-01-22 11:10:00,19.13,19.13,19.07,19.1,222000.0,13.0915,13.0915,13.0504,13.0709,222000.0
2010-01-22 11:15:00,19.1,19.11,19.06,19.07,181200.0,13.0709,13.0778,13.0436,13.0504,181200.0
2010-01-22 11:20:00,19.07,19.11,19.06,19.07,100700.0,13.0504,13.0778,13.0436,13.0504,100700.0
2010-01-22 11:25:00,19.07,19.1,19.03,19.08,137500.0,13.0504,13.0709,13.023,13.0572,137500.0
2010-01-22 11:30:00,19.08,19.09,19.04,19.08,90400.0,13.0572,13.0641,13.0299,13.0572,90400.0
2010-01-22 11:35:00,19.08,19.1,19.02,19.03,138600.0,13.0572,13.0709,13.0162,13.023,138600.0
2010-01-22 11:40:00,19.03,19.08,19.0,19.06,188300.0,13.023,13.0572,13.0025,13.0436,188300.0
2010-01-22 11:45:00,19.06,19.07,19.03,19.06,120600.0,13.0436,13.0504,13.023,13.0436,120600.0
2010-01-22 11:50:00,19.06,19.08,19.04,19.06,78300.0,13.0436,13.0572,13.0299,13.0436,78300.0
2010-01-22 11:55:00,19.05,19.1,19.03,19.09,82800.0,13.0367,13.0709,13.023,13.0641,82800.0
2010-01-22 12:00:00,19.08,19.09,19.03,19.06,169300.0,13.0572,13.0641,13.023,13.0436,169300.0
2010-01-22 12:05:00,19.06,19.08,19.03,19.06,102100.0,13.0436,13.0572,13.023,13.0436,102100.0
2010-01-22 12:10:00,19.06,19.09,19.03,19.08,101200.0,13.0436,13.0641,13.023,13.0572,101200.0
2010-01-22 12:15:00,19.08,19.12,19.08,19.11,160400.0,13.0572,13.0846,13.0572,13.0778,160400.0
2010-01-22 12:20:00,19.11,19.12,19.07,19.09,81700.0,13.0778,13.0846,13.0504,13.0641,81700.0
2010-01-22 12:25:00,19.09,19.11,19.07,19.11,97600.0,13.0641,13.0778,13.0504,13.0778,97600.0
2010-01-22 12:30:00,19.11,19.11,19.1,19.11,52900.0,13.0778,13.0778,13.0709,13.0778,52900.0
2010-01-22 12:35:00,19.1,19.12,19.09,19.1,59200.0,13.0709,13.0846,13.0641,13.0709,59200.0
2010-01-22 12:40:00,19.1,19.11,19.05,19.1,88400.0,13.0709,13.0778,13.0367,13.0709,88400.0
2010-01-22 12:45:00,19.1,19.1,19.03,19.06,110500.0,13.0709,13.0709,13.023,13.0436,110500.0
2010-01-22 12:50:00,19.06,19.09,19.03,19.09,89300.0,13.0436,13.0641,13.023,13.0641,89300.0
2010-01-22 12:55:00,19.09,19.09,19.05,19.06,48400.0,13.0641,13.0641,13.0367,13.0436,48400.0
2010-01-22 13:00:00,19.06,19.06,19.0,19.04,89300.0,13.0436,13.0436,13.0025,13.0299,89300.0
2010-01-22 13:05:00,19.04,19.06,19.0,19.0,94600.0,13.0299,13.0436,13.0025,13.0025,94600.0
2010-01-22 13:10:00,19.01,19.02,19.0,19.02,65300.0,13.0093,13.0162,13.0025,13.0162,65300.0
2010-01-22 13:15:00,19.02,19.04,19.0,19.02,109900.0,13.0162,13.0299,13.0025,13.0162,109900.0
2010-01-22 13:20:00,19.02,19.03,19.0,19.01,121800.0,13.0162,13.023,13.0025,13.0093,121800.0
2010-01-22 13:25:00,19.01,19.01,18.97,18.99,119200.0,13.0093,13.0093,12.982,12.9956,119200.0
2010-01-22 13:30:00,18.99,19.0,18.97,19.0,99100.0,12.9956,13.0025,12.982,13.0025,99100.0
2010-01-22 13:35:00,19.0,19.01,18.91,18.91,196300.0,13.0025,13.0093,12.9409,12.9409,196300.0
2010-01-22 13:40:00,18.91,18.96,18.91,18.95,129200.0,12.9409,12.9751,12.9409,12.9683,129200.0
2010-01-22 13:45:00,18.94,19.0,18.94,19.0,57000.0,12.9614,13.0025,12.9614,13.0025,57000.0
2010-01-22 13:50:00,19.0,19.0,18.96,19.0,49800.0,13.0025,13.0025,12.9751,13.0025,49800.0
2010-01-22 13:55:00,19.0,19.0,18.97,18.98,65100.0,13.0025,13.0025,12.982,12.9888,65100.0
2010-01-22 14:00:00,18.98,19.01,18.97,19.0,88500.0,12.9888,13.0093,12.982,13.0025,88500.0
2010-01-22 14:05:00,19.0,19.0,18.96,18.97,67500.0,13.0025,13.0025,12.9751,12.982,67500.0
2010-01-22 14:10:00,18.96,18.97,18.91,18.96,164400.0,12.9751,12.982,12.9409,12.9751,164400.0
2010-01-22 14:15:00,18.95,18.96,18.95,18.96,49800.0,12.9683,12.9751,12.9683,12.9751,49800.0
2010-01-22 14:20:00,18.96,18.96,18.92,18.95,81300.0,12.9751,12.9751,12.9477,12.9683,81300.0
2010-01-22 14:25:00,18.95,18.95,18.9,18.92,76900.0,12.9683,12.9683,12.9341,12.9477,76900.0
2010-01-22 14:30:00,18.92,18.94,18.89,18.92,101600.0,12.9477,12.9614,12.9272,12.9477,101600.0
2010-01-22 14:35:00,18.92,18.92,18.88,18.88,130900.0,12.9477,12.9477,12.9204,12.9204,130900.0
2010-01-22 14:40:00,18.89,18.89,18.79,18.83,282100.0,12.9272,12.9272,12.8588,12.8862,282100.0
2010-01-22 14:45:00,18.83,18.84,18.8,18.84,135400.0,12.8862,12.893,12.8656,12.893,135400.0
2010-01-22 14:50:00,18.84,18.84,18.81,18.83,172200.0,12.893,12.893,12.8725,12.8862,172200.0
2010-01-22 14:55:00,18.83,18.84,18.79,18.8,188400.0,12.8862,12.893,12.8588,12.8656,188400.0
2010-01-22 15:00:00,18.79,18.8,18.71,18.77,403200.0,12.8588,12.8656,12.804,12.8451,403200.0
2010-01-22 15:05:00,18.77,18.79,18.69,18.74,256100.0,12.8451,12.8588,12.7903,12.8246,256100.0
2010-01-22 15:10:00,18.74,18.75,18.65,18.69,235000.0,12.8246,12.8314,12.763,12.7903,235000.0
2010-01-22 15:15:00,18.69,18.72,18.6,18.63,313900.0,12.7903,12.8109,12.7288,12.7493,313900.0
2010-01-22 15:20:00,18.63,18.7,18.61,18.68,297100.0,12.7493,12.7972,12.7356,12.7835,297100.0
2010-01-22 15:25:00,18.67,18.73,18.66,18.7,300000.0,12.7767,12.8177,12.7698,12.7972,300000.0
2010-01-22 15:30:00,18.71,18.74,18.67,18.73,276900.0,12.804,12.8246,12.7767,12.8177,276900.0
2010-01-22 15:35:00,18.73,18.75,18.67,18.68,358500.0,12.8177,12.8314,12.7767,12.7835,358500.0
2010-01-22 15:40:00,18.68,18.72,18.62,18.67,358000.0,12.7835,12.8109,12.7424,12.7767,358000.0
2010-01-22 15:45:00,18.67,18.67,18.5,18.55,644600.0,12.7767,12.7767,12.6603,12.6945,644600.0
2010-01-22 15:50:00,18.55,18.61,18.54,18.61,443500.0,12.6945,12.7356,12.6877,12.7356,443500.0
2010-01-22 15:55:00,18.61,18.63,18.54,18.57,713900.0,12.7356,12.7493,12.6877,12.7082,713900.0
2010-01-25 09:30:00,18.72,18.93,18.68,18.77,468300.0,12.8109,12.9546,12.7835,12.8451,468300.0
2010-01-25 09:35:00,18.77,18.93,18.77,18.85,399000.0,12.8451,12.9546,12.8451,12.8998,399000.0
2010-01-25 09:40:00,18.84,18.86,18.77,18.8,319400.0,12.893,12.9067,12.8451,12.8656,319400.0
2010-01-25 09:45:00,18.81,18.87,18.76,18.79,254200.0,12.8725,12.9135,12.8383,12.8588,254200.0
2010-01-25 09:50:00,18.8,18.96,18.79,18.93,801200.0,12.8656,12.9751,12.8588,12.9546,801200.0
2010-01-25 09:55:00,18.93,18.99,18.9,18.9,224400.0,12.9546,12.9956,12.9341,12.9341,224400.0
2010-01-25 10:00:00,18.9,18.98,18.85,18.91,622300.0,12.9341,12.9888,12.8998,12.9409,622300.0
2010-01-25 10:05:00,18.92,18.94,18.85,18.89,287700.0,12.9477,12.9614,12.8998,12.9272,287700.0
2010-01-25 10:10:00,18.89,18.96,18.88,18.9,239300.0,12.9272,12.9751,12.9204,12.9341,239300.0
2010-01-25 10:15:00,18.9,18.91,18.83,18.83,391000.0,12.9341,12.9409,12.8862,12.8862,391000.0
2010-01-25 10:20:00,18.84,18.87,18.79,18.86,292800.0,12.893,12.9135,12.8588,12.9067,292800.0
2010-01-25 10:25:00,18.87,18.94,18.87,18.92,485100.0,12.9135,12.9614,12.9135,12.9477,485100.0
2010-01-25 10:30:00,18.92,18.93,18.87,18.92,563200.0,12.9477,12.9546,12.9135,12.9477,563200.0
2010-01-25 10:35:00,18.92,18.92,18.8,18.83,309400.0,12.9477,12.9477,12.8656,12.8862,309400.0
2010-01-25 10:40:00,18.83,18.84,18.77,18.77,368000.0,12.8862,12.893,12.8451,12.8451,368000.0
2010-01-25 10:45:00,18.78,18.78,18.74,18.75,159700.0,12.8519,12.8519,12.8246,12.8314,159700.0
2010-01-25 10:50:00,18.75,18.76,18.72,18.74,151000.0,12.8314,12.8383,12.8109,12.8246,151000.0
2010-01-25 10:55:00,18.74,18.8,18.72,18.74,482600.0,12.8246,12.8656,12.8109,12.8246,482600.0
2010-01-25 11:00:00,18.75,18.75,18.6,18.67,276100.0,12.8314,12.8314,12.7288,12.7767,276100.0
2010-01-25 11:05:00,18.67,18.67,18.58,18.58,391700.0,12.7767,12.7767,12.7151,12.7151,391700.0
2010-01-25 11:10:00,18.59,18.59,18.54,18.57,148900.0,12.7219,12.7219,12.6877,12.7082,148900.0
2010-01-25 11:15:00,18.57,18.65,18.55,18.63,205400.0,12.7082,12.763,12.6945,12.7493,205400.0
2010-01-25 11:20:00,18.64,18.68,18.61,18.61,148500.0,12.7561,12.7835,12.7356,12.7356,148500.0
2010-01-25 11:25:00,18.62,18.62,18.55,18.56,197000.0,12.7424,12.7424,12.6945,12.7014,197000.0
2010-01-25 11:30:00,18.57,18.62,18.55,18.6,60500.0,12.7082,12.7424,12.6945,12.7288,60500.0
2010-01-25 11:35:00,18.6,18.6,18.53,18.56,129700.0,12.7288,12.7288,12.6809,12.7014,129700.0
2010-01-25 11:40:00,18.57,18.62,18.54,18.58,83800.0,12.7082,12.7424,12.6877,12.7151,83800.0
2010-01-25 11:45:00,18.58,18.63,18.58,18.62,320600.0,12.7151,12.7493,12.7151,12.7424,320600.0
2010-01-25 11:50:00,18.62,18.71,18.61,18.69,163100.0,12.7424,12.804,12.7356,12.7903,163100.0
2010-01-25 11:55:00,18.7,18.72,18.64,18.68,105700.0,12.7972,12.8109,12.7561,12.7835,105700.0
2010-01-25 12:00:00,18.68,18.7,18.67,18.7,62900.0,12.7835,12.7972,12.7767,12.7972,62900.0
2010-01-25 12:05:00,18.7,18.73,18.68,18.69,96300.0,12.7972,12.8177,12.7835,12.7903,96300.0
2010-01-25 12:10:00,18.7,18.72,18.68,18.7,83800.0,12.7972,12.8109,12.7835,12.7972,83800.0
2010-01-25 12:15:00,18.69,18.72,18.68,18.69,62700.0,12.7903,12.8109,12.7835,12.7903,62700.0
2010-01-25 12:20:00,18.7,18.74,18.69,18.73,55900.0,12.7972,12.8246,12.7903,12.8177,55900.0
2010-01-25 12:25:00,18.73,18.75,18.7,18.7,106400.0,12.8177,12.8314,12.7972,12.7972,106400.0
2010-01-25 12:30:00,18.7,18.72,18.64,18.68,183500.0,12.7972,12.8109,12.7561,12.7835,183500.0
2010-01-25 12:35:00,18.67,18.72,18.67,18.7,37800.0,12.7767,12.8109,12.7767,12.7972,37800.0
2010-01-25 12:40:00,18.7,18.72,18.68,18.69,116200.0,12.7972,12.8109,12.7835,12.7903,116200.0
2010-01-25 12:45:00,18.7,18.72,18.66,18.69,211300.0,12.7972,12.8109,12.7698,12.7903,211300.0
2010-01-25 12:50:00,18.69,18.7,18.64,18.65,283000.0,12.7903,12.7972,12.7561,12.763,283000.0
2010-01-25 12:55:00,18.65,18.7,18.61,18.69,235300.0,12.763,12.7972,12.7356,12.7903,235300.0
2010-01-25 13:00:00,18.68,18.73,18.66,18.71,191500.0,12.7835,12.8177,12.7698,12.804,191500.0
2010-01-25 13:05:00,18.72,18.72,18.66,18.67,186900.0,12.8109,12.8109,12.7698,12.7767,186900.0
2010-01-25 13:10:00,18.67,18.69,18.67,18.68,72900.0,12.7767,12.7903,12.7767,12.7835,72900.0
2010-01-25 13:15:00,18.68,18.69,18.65,18.69,139800.0,12.7835,12.7903,12.763,12.7903,139800.0
2010-01-25 13:20:00,18.68,18.7,18.65,18.68,267000.0,12.7835,12.7972,12.763,12.7835,267000.0
2010-01-25 13:25:00,18.67,18.69,18.64,18.66,226100.0,12.7767,12.7903,12.7561,12.7698,226100.0
2010-01-25 13:30:00,18.66,18.67,18.62,18.65,222300.0,12.7698,12.7767,12.7424,12.763,222300.0
2010-01-25 13:35:00,18.65,18.65,18.61,18.64,133300.0,12.763,12.763,12.7356,12.7561,133300.0
2010-01-25 13:40:00,18.63,18.67,18.63,18.64,114600.0,12.7493,12.7767,12.7493,12.7561,114600.0
2010-01-25 13:45:00,18.65,18.67,18.65,18.66,124600.0,12.763,12.7767,12.763,12.7698,124600.0
2010-01-25 13:50:00,18.66,18.66,18.64,18.66,115400.0,12.7698,12.7698,12.7561,12.7698,115400.0
2010-01-25 13:55:00,18.65,18.71,18.65,18.7,130500.0,12.763,12.804,12.763,12.7972,130500.0
2010-01-25 14:00:00,18.71,18.74,18.69,18.72,163200.0,12.804,12.8246,12.7903,12.8109,163200.0
2010-01-25 14:05:00,18.72,18.76,18.71,18.76,91800.0,12.8109,12.8383,12.804,12.8383,91800.0
2010-01-25 14:10:00,18.76,18.76,18.74,18.75,72900.0,12.8383,12.8383,12.8246,12.8314,72900.0
2010-01-25 14:15:00,18.76,18.76,18.74,18.76,107600.0,12.8383,12.8383,12.8246,12.8383,107600.0
2010-01-25 14:20:00,18.76,18.8,18.75,18.8,183000.0,12.8383,12.8656,12.8314,12.8656,183000.0
2010-01-25 14:25:00,18.8,18.86,18.79,18.8,199500.0,12.8656,12.9067,12.8588,12.8656,199500.0
2010-01-25 14:30:00,18.8,18.85,18.79,18.8,167800.0,12.8656,12.8998,12.8588,12.8656,167800.0
2010-01-25 14:35:00,18.79,18.8,18.72,18.75,162300.0,12.8588,12.8656,12.8109,12.8314,162300.0
2010-01-25 14:40:00,18.75,18.81,18.75,18.79,139800.0,12.8314,12.8725,12.8314,12.8588,139800.0
2010-01-25 14:45:00,18.78,18.81,18.78,18.78,35500.0,12.8519,12.8725,12.8519,12.8519,35500.0
2010-01-25 14:50:00,18.78,18.81,18.77,18.81,86900.0,12.8519,12.8725,12.8451,12.8725,86900.0
2010-01-25 14:55:00,18.81,18.84,18.8,18.83,83300.0,12.8725,12.893,12.8656,12.8862,83300.0
2010-01-25 15:00:00,18.83,18.85,18.81,18.83,305700.0,12.8862,12.8998,12.8725,12.8862,305700.0
2010-01-25 15:05:00,18.84,18.87,18.82,18.82,276300.0,12.893,12.9135,12.8793,12.8793,276300.0
2010-01-25 15:10:00,18.82,18.84,18.8,18.81,229600.0,12.8793,12.893,12.8656,12.8725,229600.0
2010-01-25 15:15:00,18.81,18.82,18.77,18.78,281100.0,12.8725,12.8793,12.8451,12.8519,281100.0
2010-01-25 15:20:00,18.78,18.8,18.77,18.78,171900.0,12.8519,12.8656,12.8451,12.8519,171900.0
2010-01-25 15:25:00,18.77,18.78,18.75,18.75,104300.0,12.8451,12.8519,12.8314,12.8314,104300.0
2010-01-25 15:30:00,18.76,18.8,18.75,18.76,321900.0,12.8383,12.8656,12.8314,12.8383,321900.0
2010-01-25 15:35:00,18.76,18.78,18.75,18.78,165700.0,12.8383,12.8519,12.8314,12.8519,165700.0
2010-01-25 15:40:00,18.77,18.8,18.75,18.76,303500.0,12.8451,12.8656,12.8314,12.8383,303500.0
2010-01-25 15:45:00,18.75,18.78,18.74,18.75,283500.0,12.8314,12.8519,12.8246,12.8314,283500.0
2010-01-25 15:50:00,18.76,18.76,18.69,18.7,261600.0,12.8383,12.8383,12.7903,12.7972,261600.0
2010-01-25 15:55:00,18.7,18.75,18.68,18.69,468700.0,12.7972,12.8314,12.7835,12.7903,468700.0
2010-01-26 09:30:00,18.67,18.69,18.48,18.56,850600.0,12.7767,12.7903,12.6466,12.7014,850600.0
2010-01-26 09:35:00,18.56,18.59,18.37,18.42,439500.0,12.7014,12.7219,12.5714,12.6056,439500.0
2010-01-26 09:40:00,18.42,18.56,18.06,18.27,896200.0,12.6056,12.7014,12.3592,12.5029,896200.0
2010-01-26 09:45:00,18.28,18.34,18.14,18.23,578200.0,12.5098,12.5508,12.414,12.4755,578200.0
2010-01-26 09:50:00,18.23,18.23,18.12,18.16,324200.0,12.4755,12.4755,12.4003,12.4276,324200.0
2010-01-26 09:55:00,18.16,18.2,18.09,18.15,381000.0,12.4276,12.455,12.3797,12.4208,381000.0
2010-01-26 10:00:00,18.14,18.18,18.04,18.07,835200.0,12.414,12.4413,12.3455,12.3661,835200.0
2010-01-26 10:05:00,18.06,18.21,18.06,18.17,401300.0,12.3592,12.4619,12.3592,12.4345,401300.0
2010-01-26 10:10:00,18.16,18.31,18.15,18.26,608600.0,12.4276,12.5303,12.4208,12.4961,608600.0
2010-01-26 10:15:00,18.27,18.36,18.25,18.27,421300.0,12.5029,12.5645,12.4892,12.5029,421300.0
2010-01-26 10:20:00,18.27,18.35,18.27,18.3,272800.0,12.5029,12.5577,12.5029,12.5235,272800.0
2010-01-26 10:25:00,18.3,18.34,18.22,18.23,648300.0,12.5235,12.5508,12.4687,12.4755,648300.0
2010-01-26 10:30:00,18.23,18.24,18.15,18.17,577900.0,12.4755,12.4824,12.4208,12.4345,577900.0
2010-01-26 10:35:00,18.17,18.23,18.13,18.19,926100.0,12.4345,12.4755,12.4071,12.4482,926100.0
2010-01-26 10:40:00,18.19,18.19,18.12,18.18,231800.0,12.4482,12.4482,12.4003,12.4413,231800.0
2010-01-26 10:45:00,18.17,18.2,18.12,18.17,269300.0,12.4345,12.455,12.4003,12.4345,269300.0
2010-01-26 10:50:00,18.16,18.17,18.06,18.1,511400.0,12.4276,12.4345,12.3592,12.3866,511400.0
2010-01-26 10:55:00,18.08,18.1,18.03,18.1,280700.0,12.3729,12.3866,12.3387,12.3866,280700.0
2010-01-26 11:00:00,18.09,18.12,18.04,18.12,163200.0,12.3797,12.4003,12.3455,12.4003,163200.0
2010-01-26 11:05:00,18.12,18.13,18.09,18.1,195400.0,12.4003,12.4071,12.3797,12.3866,195400.0
2010-01-26 11:10:00,18.09,18.15,18.05,18.1,220300.0,12.3797,12.4208,12.3524,12.3866,220300.0
2010-01-26 11:15:00,18.09,18.11,18.06,18.07,141900.0,12.3797,12.3934,12.3592,12.3661,141900.0
2010-01-26 11:20:00,18.07,18.12,18.07,18.1,262700.0,12.3661,12.4003,12.3661,12.3866,262700.0
2010-01-26 11:25:00,18.1,18.13,18.06,18.1,160000.0,12.3866,12.4071,12.3592,12.3866,160000.0
2010-01-26 11:30:00,18.09,18.12,18.07,18.1,167300.0,12.3797,12.4003,12.3661,12.3866,167300.0
2010-01-26 11:35:00,18.1,18.2,18.1,18.17,120900.0,12.3866,12.455,12.3866,12.4345,120900.0
2010-01-26 11:40:00,18.18,18.18,18.1,18.11,140600.0,12.4413,12.4413,12.3866,12.3934,140600.0
2010-01-26 11:45:00,18.11,18.18,18.1,18.17,269700.0,12.3934,12.4413,12.3866,12.4345,269700.0
2010-01-26 11:50:00,18.17,18.27,18.17,18.27,396200.0,12.4345,12.5029,12.4345,12.5029,396200.0
2010-01-26 11:55:00,18.27,18.28,18.21,18.23,820000.0,12.5029,12.5098,12.4619,12.4755,820000.0
2010-01-26 12:00:00,18.23,18.25,18.22,18.24,136800.0,12.4755,12.4892,12.4687,12.4824,136800.0
2010-01-26 12:05:00,18.24,18.3,18.23,18.29,97200.0,12.4824,12.5235,12.4755,12.5166,97200.0
2010-01-26 12:10:00,18.29,18.35,18.28,18.34,389400.0,12.5166,12.5577,12.5098,12.5508,389400.0
2010-01-26 12:15:00,18.34,18.35,18.32,18.32,154300.0,12.5508,12.5577,12.5371,12.5371,154300.0
2010-01-26 12:20:00,18.32,18.41,18.32,18.39,164600.0,12.5371,12.5987,12.5371,12.585,164600.0
2010-01-26 12:25:00,18.39,18.41,18.23,18.41,541500.0,12.585,12.5987,12.4755,12.5987,541500.0
2010-01-26 12:30:00,18.4,18.41,18.38,18.38,40600.0,12.5919,12.5987,12.5782,12.5782,40600.0
2010-01-26 12:35:00,18.39,18.56,18.38,18.49,393900.0,12.585,12.7014,12.5782,12.6535,393900.0
2010-01-26 12:40:00,18.49,18.52,18.44,18.45,110900.0,12.6535,12.674,12.6193,12.6261,110900.0
2010-01-26 12:45:00,18.45,18.46,18.45,18.45,79000.0,12.6261,12.6329,12.6261,12.6261,79000.0
2010-01-26 12:50:00,18.45,18.58,18.45,18.56,335200.0,12.6261,12.7151,12.6261,12.7014,335200.0
2010-01-26 12:55:00,18.56,18.59,18.5,18.59,343800.0,12.7014,12.7219,12.6603,12.7219,343800.0
2010-01-26 13:00:00,18.59,18.59,18.48,18.5,229700.0,12.7219,12.7219,12.6466,12.6603,229700.0
2010-01-26 13:05:00,18.5,18.55,18.5,18.54,69600.0,12.6603,12.6945,12.6603,12.6877,69600.0
2010-01-26 13:10:00,18.55,18.58,18.55,18.58,70300.0,12.6945,12.7151,12.6945,12.7151,70300.0
2010-01-26 13:15:00,18.58,18.58,18.5,18.52,107600.0,12.7151,12.7151,12.6603,12.674,107600.0
2010-01-26 13:20:00,18.52,18.52,18.46,18.5,162700.0,12.674,12.674,12.6329,12.6603,162700.0
2010-01-26 13:25:00,18.5,18.55,18.49,18.52,108200.0,12.6603,12.6945,12.6535,12.674,108200.0
2010-01-26 13:30:00,18.51,18.53,18.5,18.52,93400.0,12.6672,12.6809,12.6603,12.674,93400.0
2010-01-26 13:35:00,18.52,18.59,18.52,18.57,154100.0,12.674,12.7219,12.674,12.7082,154100.0
2010-01-26 13:40:00,18.57,18.58,18.55,18.55,55400.0,12.7082,12.7151,12.6945,12.6945,55400.0
2010-01-26 13:45:00,18.56,18.57,18.54,18.56,97200.0,12.7014,12.7082,12.6877,12.7014,97200.0
2010-01-26 13:50:00,18.56,18.58,18.55,18.58,43900.0,12.7014,12.7151,12.6945,12.7151,43900.0
2010-01-26 13:55:00,18.58,18.63,18.57,18.63,83900.0,12.7151,12.7493,12.7082,12.7493,83900.0
2010-01-26 14:00:00,18.63,18.63,18.56,18.59,562700.0,12.7493,12.7493,12.7014,12.7219,562700.0
2010-01-26 14:05:00,18.6,18.65,18.58,18.63,396200.0,12.7288,12.763,12.7151,12.7493,396200.0
2010-01-26 14:10:00,18.62,18.63,18.56,18.6,357600.0,12.7424,12.7493,12.7014,12.7288,357600.0
2010-01-26 14:15:00,18.6,18.64,18.59,18.64,337600.0,12.7288,12.7561,12.7219,12.7561,337600.0
2010-01-26 14:20:00,18.64,18.64,18.54,18.54,157100.0,12.7561,12.7561,12.6877,12.6877,157100.0
2010-01-26 14:25:00,18.54,18.55,18.43,18.44,284200.0,12.6877,12.6945,12.6124,12.6193,284200.0
2010-01-26 14:30:00,18.43,18.47,18.41,18.44,235400.0,12.6124,12.6398,12.5987,12.6193,235400.0
2010-01-26 14:35:00,18.44,18.49,18.43,18.46,128500.0,12.6193,12.6535,12.6124,12.6329,128500.0
2010-01-26 14:40:00,18.46,18.47,18.44,18.45,91400.0,12.6329,12.6398,12.6193,12.6261,91400.0
2010-01-26 14:45:00,18.44,18.51,18.44,18.47,141400.0,12.6193,12.6672,12.6193,12.6398,141400.0
2010-01-26 14:50:00,18.47,18.51,18.46,18.51,82200.0,12.6398,12.6672,12.6329,12.6672,82200.0
2010-01-26 14:55:00,18.51,18.52,18.48,18.48,122400.0,12.6672,12.674,12.6466,12.6466,122400.0
2010-01-26 15:00:00,18.49,18.55,18.48,18.55,145500.0,12.6535,12.6945,12.6466,12.6945,145500.0
2010-01-26 15:05:00,18.55,18.57,18.54,18.55,206700.0,12.6945,12.7082,12.6877,12.6945,206700.0
2010-01-26 15:10:00,18.55,18.59,18.51,18.53,284600.0,12.6945,12.7219,12.6672,12.6809,284600.0
2010-01-26 15:15:00,18.53,18.63,18.52,18.62,447700.0,12.6809,12.7493,12.674,12.7424,447700.0
2010-01-26 15:20:00,18.62,18.67,18.56,18.58,484200.0,12.7424,12.7767,12.7014,12.7151,484200.0
2010-01-26 15:25:00,18.57,18.66,18.57,18.63,460000.0,12.7082,12.7698,12.7082,12.7493,460000.0
2010-01-26 15:30:00,18.64,18.67,18.6,18.63,403500.0,12.7561,12.7767,12.7288,12.7493,403500.0
2010-01-26 15:35:00,18.62,18.68,18.62,18.68,654200.0,12.7424,12.7835,12.7424,12.7835,654200.0
2010-01-26 15:40:00,18.68,18.69,18.61,18.63,860200.0,12.7835,12.7903,12.7356,12.7493,860200.0
2010-01-26 15:45:00,18.63,18.71,18.61,18.69,885500.0,12.7493,12.804,12.7356,12.7903,885500.0
2010-01-26 15:50:00,18.69,18.7,18.59,18.6,743700.0,12.7903,12.7972,12.7219,12.7288,743700.0
2010-01-26 15:55:00,18.6,18.68,18.6,18.65,773500.0,12.7288,12.7835,12.7288,12.763,773500.0
2010-01-27 09:30:00,18.65,18.68,18.53,18.67,297700.0,12.763,12.7835,12.6809,12.7767,297700.0
2010-01-27 09:35:00,18.68,18.82,18.67,18.82,322400.0,12.7835,12.8793,12.7767,12.8793,322400.0
2010-01-27 09:40:00,18.81,19.05,18.79,19.05,460500.0,12.8725,13.0367,12.8588,13.0367,460500.0
2010-01-27 09:45:00,19.03,19.08,18.98,19.02,326400.0,13.023,13.0572,12.9888,13.0162,326400.0
2010-01-27 09:50:00,19.01,19.06,18.96,19.05,484600.0,13.0093,13.0436,12.9751,13.0367,484600.0
2010-01-27 09:55:00,19.05,19.12,19.03,19.03,238600.0,13.0367,13.0846,13.023,13.023,238600.0
2010-01-27 10:00:00,19.03,19.05,18.84,18.88,503300.0,13.023,13.0367,12.893,12.9204,503300.0
2010-01-27 10:05:00,18.88,18.89,18.78,18.85,284200.0,12.9204,12.9272,12.8519,12.8998,284200.0
2010-01-27 10:10:00,18.86,18.9,18.8,18.88,184400.0,12.9067,12.9341,12.8656,12.9204,184400.0
2010-01-27 10:15:00,18.88,18.88,18.76,18.78,196000.0,12.9204,12.9204,12.8383,12.8519,196000.0
2010-01-27 10:20:00,18.79,18.8,18.73,18.75,234400.0,12.8588,12.8656,12.8177,12.8314,234400.0
2010-01-27 10:25:00,18.75,18.88,18.71,18.87,175600.0,12.8314,12.9204,12.804,12.9135,175600.0
2010-01-27 10:30:00,18.87,18.89,18.83,18.86,246200.0,12.9135,12.9272,12.8862,12.9067,246200.0
2010-01-27 10:35:00,18.86,18.89,18.79,18.8,179300.0,12.9067,12.9272,12.8588,12.8656,179300.0
2010-01-27 10:40:00,18.8,18.86,18.77,18.85,142000.0,12.8656,12.9067,12.8451,12.8998,142000.0
2010-01-27 10:45:00,18.86,18.86,18.8,18.81,315800.0,12.9067,12.9067,12.8656,12.8725,315800.0
2010-01-27 10:50:00,18.81,18.86,18.8,18.86,152400.0,12.8725,12.9067,12.8656,12.9067,152400.0
2010-01-27 10:55:00,18.86,18.89,18.84,18.89,188800.0,12.9067,12.9272,12.893,12.9272,188800.0
2010-01-27 11:00:00,18.89,18.9,18.86,18.88,161600.0,12.9272,12.9341,12.9067,12.9204,161600.0
2010-01-27 11:05:00,18.89,18.94,18.86,18.9,392400.0,12.9272,12.9614,12.9067,12.9341,392400.0
2010-01-27 11:10:00,18.9,18.9,18.84,18.87,142700.0,12.9341,12.9341,12.893,12.9135,142700.0
2010-01-27 11:15:00,18.84,18.89,18.83,18.87,311200.0,12.893,12.9272,12.8862,12.9135,311200.0
2010-01-27 11:20:00,18.88,18.92,18.86,18.89,187700.0,12.9204,12.9477,12.9067,12.9272,187700.0
2010-01-27 11:25:00,18.9,18.91,18.88,18.9,67800.0,12.9341,12.9409,12.9204,12.9341,67800.0
2010-01-27 11:30:00,18.9,18.9,18.85,18.9,105700.0,12.9341,12.9341,12.8998,12.9341,105700.0
2010-01-27 11:35:00,18.9,18.9,18.83,18.9,112900.0,12.9341,12.9341,12.8862,12.9341,112900.0
2010-01-27 11:40:00,18.9,18.9,18.86,18.86,53400.0,12.9341,12.9341,12.9067,12.9067,53400.0
2010-01-27 11:45:00,18.86,18.9,18.84,18.85,185300.0,12.9067,12.9341,12.893,12.8998,185300.0
2010-01-27 11:50:00,18.84,18.87,18.82,18.87,251200.0,12.893,12.9135,12.8793,12.9135,251200.0
2010-01-27 11:55:00,18.87,18.88,18.84,18.86,121900.0,12.9135,12.9204,12.893,12.9067,121900.0
2010-01-27 12:00:00,18.87,18.87,18.84,18.86,104000.0,12.9135,12.9135,12.893,12.9067,104000.0
2010-01-27 12:05:00,18.85,18.86,18.85,18.86,51100.0,12.8998,12.9067,12.8998,12.9067,51100.0
2010-01-27 12:10:00,18.86,18.86,18.84,18.86,137700.0,12.9067,12.9067,12.893,12.9067,137700.0
2010-01-27 12:15:00,18.85,18.86,18.85,18.85,50200.0,12.8998,12.9067,12.8998,12.8998,50200.0
2010-01-27 12:20:00,18.85,18.87,18.85,18.87,159000.0,12.8998,12.9135,12.8998,12.9135,159000.0
2010-01-27 12:25:00,18.87,18.92,18.86,18.92,229000.0,12.9135,12.9477,12.9067,12.9477,229000.0
2010-01-27 12:30:00,18.92,18.93,18.88,18.91,176100.0,12.9477,12.9546,12.9204,12.9409,176100.0
2010-01-27 12:35:00,18.91,18.95,18.9,18.94,141300.0,12.9409,12.9683,12.9341,12.9614,141300.0
2010-01-27 12:40:00,18.95,18.96,18.9,18.96,86000.0,12.9683,12.9751,12.9341,12.9751,86000.0
2010-01-27 12:45:00,18.95,18.97,18.9,18.91,219900.0,12.9683,12.982,12.9341,12.9409,219900.0
2010-01-27 12:50:00,18.91,18.91,18.86,18.87,127500.0,12.9409,12.9409,12.9067,12.9135,127500.0
2010-01-27 12:55:00,18.87,18.88,18.85,18.86,265700.0,12.9135,12.9204,12.8998,12.9067,265700.0
2010-01-27 13:00:00,18.87,18.87,18.83,18.84,100200.0,12.9135,12.9135,12.8862,12.893,100200.0
2010-01-27 13:05:00,18.84,18.94,18.84,18.88,146000.0,12.893,12.9614,12.893,12.9204,146000.0
2010-01-27 13:10:00,18.87,18.93,18.86,18.87,149000.0,12.9135,12.9546,12.9067,12.9135,149000.0
2010-01-27 13:15:00,18.87,18.9,18.86,18.88,261000.0,12.9135,12.9341,12.9067,12.9204,261000.0
2010-01-27 13:20:00,18.87,18.89,18.85,18.88,93300.0,12.9135,12.9272,12.8998,12.9204,93300.0
2010-01-27 13:25:00,18.87,18.9,18.87,18.87,35300.0,12.9135,12.9341,12.9135,12.9135,35300.0
2010-01-27 13:30:00,18.88,18.95,18.87,18.94,126200.0,12.9204,12.9683,12.9135,12.9614,126200.0
2010-01-27 13:35:00,18.95,18.97,18.91,18.92,96300.0,12.9683,12.982,12.9409,12.9477,96300.0
2010-01-27 13:40:00,18.92,18.93,18.88,18.9,85900.0,12.9477,12.9546,12.9204,12.9341,85900.0
2010-01-27 13:45:00,18.9,18.94,18.88,18.91,75600.0,12.9341,12.9614,12.9204,12.9409,75600.0
2010-01-27 13:50:00,18.91,18.92,18.89,18.9,39100.0,12.9409,12.9477,12.9272,12.9341,39100.0
2010-01-27 13:55:00,18.89,18.9,18.87,18.88,49800.0,12.9272,12.9341,12.9135,12.9204,49800.0
2010-01-27 14:00:00,18.88,18.93,18.87,18.88,72400.0,12.9204,12.9546,12.9135,12.9204,72400.0
2010-01-27 14:05:00,18.89,18.93,18.88,18.9,79700.0,12.9272,12.9546,12.9204,12.9341,79700.0
2010-01-27 14:10:00,18.9,18.97,18.89,18.97,98200.0,12.9341,12.982,12.9272,12.982,98200.0
2010-01-27 14:15:00,18.97,19.0,18.83,19.0,203500.0,12.982,13.0025,12.8862,13.0025,203500.0
2010-01-27 14:20:00,19.0,19.04,18.88,18.9,267400.0,13.0025,13.0299,12.9204,12.9341,267400.0
2010-01-27 14:25:00,18.9,18.98,18.88,18.95,255700.0,12.9341,12.9888,12.9204,12.9683,255700.0
2010-01-27 14:30:00,18.94,18.99,18.93,18.97,132400.0,12.9614,12.9956,12.9546,12.982,132400.0
2010-01-27 14:35:00,18.96,19.05,18.94,19.04,183000.0,12.9751,13.0367,12.9614,13.0299,183000.0
2010-01-27 14:40:00,19.04,19.1,19.04,19.08,310100.0,13.0299,13.0709,13.0299,13.0572,310100.0
2010-01-27 14:45:00,19.08,19.11,19.06,19.1,280400.0,13.0572,13.0778,13.0436,13.0709,280400.0
2010-01-27 14:50:00,19.1,19.11,19.02,19.03,352400.0,13.0709,13.0778,13.0162,13.023,352400.0
2010-01-27 14:55:00,19.03,19.06,19.0,19.05,286700.0,13.023,13.0436,13.0025,13.0367,286700.0
2010-01-27 15:00:00,19.05,19.06,19.0,19.02,256700.0,13.0367,13.0436,13.0025,13.0162,256700.0
2010-01-27 15:05:00,19.02,19.03,18.98,19.01,297800.0,13.0162,13.023,12.9888,13.0093,297800.0
2010-01-27 15:10:00,19.0,19.07,18.99,19.07,350500.0,13.0025,13.0504,12.9956,13.0504,350500.0
2010-01-27 15:15:00,19.07,19.07,18.98,19.0,282400.0,13.0504,13.0504,12.9888,13.0025,282400.0
2010-01-27 15:20:00,19.01,19.08,19.01,19.04,300700.0,13.0093,13.0572,13.0093,13.0299,300700.0
2010-01-27 15:25:00,19.04,19.1,19.03,19.08,251600.0,13.0299,13.0709,13.023,13.0572,251600.0
2010-01-27 15:30:00,19.09,19.16,19.05,19.14,436900.0,13.0641,13.112,13.0367,13.0983,436900.0
2010-01-27 15:35:00,19.14,19.21,19.13,19.19,524100.0,13.0983,13.1462,13.0915,13.1325,524100.0
2010-01-27 15:40:00,19.2,19.2,19.14,19.15,282400.0,13.1394,13.1394,13.0983,13.1051,282400.0
2010-01-27 15:45:00,19.14,19.19,19.11,19.12,358600.0,13.0983,13.1325,13.0778,13.0846,358600.0
2010-01-27 15:50:00,19.12,19.16,19.12,19.13,401400.0,13.0846,13.112,13.0846,13.0915,401400.0
2010-01-27 15:55:00,19.13,19.18,19.09,19.15,774000.0,13.0915,13.1257,13.0641,13.1051,774000.0
2010-01-28 09:30:00,19.22,19.25,19.09,19.2,235800.0,13.153,13.1736,13.0641,13.1394,235800.0
2010-01-28 09:35:00,19.2,19.26,19.13,19.17,311200.0,13.1394,13.1804,13.0915,13.1188,311200.0
2010-01-28 09:40:00,19.16,19.27,19.07,19.26,251300.0,13.112,13.1873,13.0504,13.1804,251300.0
2010-01-28 09:45:00,19.25,19.33,19.23,19.27,356900.0,13.1736,13.2283,13.1599,13.1873,356900.0
2010-01-28 09:50:00,19.27,19.37,19.25,19.36,276100.0,13.1873,13.2557,13.1736,13.2489,276100.0
2010-01-28 09:55:00,19.37,19.47,19.32,19.45,421000.0,13.2557,13.3241,13.2215,13.3104,421000.0
2010-01-28 10:00:00,19.45,19.47,19.33,19.37,319600.0,13.3104,13.3241,13.2283,13.2557,319600.0
2010-01-28 10:05:00,19.37,19.44,19.33,19.36,398300.0,13.2557,13.3036,13.2283,13.2489,398300.0
2010-01-28 10:10:00,19.36,19.36,19.25,19.31,341200.0,13.2489,13.2489,13.1736,13.2146,341200.0
2010-01-28 10:15:00,19.31,19.35,19.26,19.32,354100.0,13.2146,13.242,13.1804,13.2215,354100.0
2010-01-28 10:20:00,19.33,19.34,19.19,19.2,400400.0,13.2283,13.2352,13.1325,13.1394,400400.0
2010-01-28 10:25:00,19.22,19.26,19.15,19.22,384100.0,13.153,13.1804,13.1051,13.153,384100.0
2010-01-28 10:30:00,19.22,19.25,19.2,19.23,182200.0,13.153,13.1736,13.1394,13.1599,182200.0
2010-01-28 10:35:00,19.23,19.24,19.2,19.21,217000.0,13.1599,13.1667,13.1394,13.1462,217000.0
2010-01-28 10:40:00,19.21,19.23,19.18,19.18,146200.0,13.1462,13.1599,13.1257,13.1257,146200.0
2010-01-28 10:45:00,19.19,19.22,19.12,19.12,125300.0,13.1325,13.153,13.0846,13.0846,125300.0
2010-01-28 10:50:00,19.13,19.21,18.94,18.98,987200.0,13.0915,13.1462,12.9614,12.9888,987200.0
2010-01-28 10:55:00,18.98,19.0,18.85,18.9,425800.0,12.9888,13.0025,12.8998,12.9341,425800.0
2010-01-28 11:00:00,18.9,18.94,18.78,18.81,437700.0,12.9341,12.9614,12.8519,12.8725,437700.0
2010-01-28 11:05:00,18.81,18.85,18.78,18.83,329300.0,12.8725,12.8998,12.8519,12.8862,329300.0
2010-01-28 11:10:00,18.83,18.88,18.78,18.86,376700.0,12.8862,12.9204,12.8519,12.9067,376700.0
2010-01-28 11:15:00,18.86,18.87,18.79,18.82,259500.0,12.9067,12.9135,12.8588,12.8793,259500.0
2010-01-28 11:20:00,18.81,18.81,18.75,18.76,254800.0,12.8725,12.8725,12.8314,12.8383,254800.0
2010-01-28 11:25:00,18.76,18.77,18.66,18.69,365500.0,12.8383,12.8451,12.7698,12.7903,365500.0
2010-01-28 11:30:00,18.69,18.75,18.51,18.51,532600.0,12.7903,12.8314,12.6672,12.6672,532600.0
2010-01-28 11:35:00,18.51,18.56,18.5,18.55,383400.0,12.6672,12.7014,12.6603,12.6945,383400.0
2010-01-28 11:40:00,18.55,18.56,18.49,18.53,440000.0,12.6945,12.7014,12.6535,12.6809,440000.0
2010-01-28 11:45:00,18.52,18.68,18.51,18.65,497000.0,12.674,12.7835,12.6672,12.763,497000.0
2010-01-28 11:50:00,18.66,18.68,18.63,18.65,338000.0,12.7698,12.7835,12.7493,12.763,338000.0
2010-01-28 11:55:00,18.65,18.65,18.56,18.59,321800.0,12.763,12.763,12.7014,12.7219,321800.0
2010-01-28 12:00:00,18.58,18.61,18.53,18.55,168300.0,12.7151,12.7356,12.6809,12.6945,168300.0
2010-01-28 12:05:00,18.55,18.55,18.51,18.51,226300.0,12.6945,12.6945,12.6672,12.6672,226300.0
2010-01-28 12:10:00,18.52,18.54,18.46,18.46,299300.0,12.674,12.6877,12.6329,12.6329,299300.0
2010-01-28 12:15:00,18.46,18.47,18.41,18.41,168100.0,12.6329,12.6398,12.5987,12.5987,168100.0
2010-01-28 12:20:00,18.41,18.42,18.38,18.38,234400.0,12.5987,12.6056,12.5782,12.5782,234400.0
2010-01-28 12:25:00,18.38,18.42,18.37,18.41,93300.0,12.5782,12.6056,12.5714,12.5987,93300.0
2010-01-28 12:30:00,18.42,18.45,18.41,18.44,120800.0,12.6056,12.6261,12.5987,12.6193,120800.0
2010-01-28 12:35:00,18.44,18.45,18.41,18.43,147600.0,12.6193,12.6261,12.5987,12.6124,147600.0
2010-01-28 12:40:00,18.43,18.44,18.36,18.36,144300.0,12.6124,12.6193,12.5645,12.5645,144300.0
2010-01-28 12:45:00,18.37,18.39,18.33,18.34,243800.0,12.5714,12.585,12.544,12.5508,243800.0
2010-01-28 12:50:00,18.33,18.38,18.33,18.35,266000.0,12.544,12.5782,12.544,12.5577,266000.0
2010-01-28 12:55:00,18.35,18.36,18.31,18.36,356000.0,12.5577,12.5645,12.5303,12.5645,356000.0
2010-01-28 13:00:00,18.36,18.38,18.34,18.36,175600.0,12.5645,12.5782,12.5508,12.5645,175600.0
2010-01-28 13:05:00,18.35,18.38,18.33,18.37,187200.0,12.5577,12.5782,12.544,12.5714,187200.0
2010-01-28 13:10:00,18.37,18.38,18.35,18.36,120000.0,12.5714,12.5782,12.5577,12.5645,120000.0
2010-01-28 13:15:00,18.36,18.43,18.36,18.43,153600.0,12.5645,12.6124,12.5645,12.6124,153600.0
2010-01-28 13:20:00,18.43,18.49,18.42,18.49,186500.0,12.6124,12.6535,12.6056,12.6535,186500.0
2010-01-28 13:25:00,18.49,18.55,18.49,18.54,144100.0,12.6535,12.6945,12.6535,12.6877,144100.0
2010-01-28 13:30:00,18.53,18.61,18.53,18.58,208800.0,12.6809,12.7356,12.6809,12.7151,208800.0
2010-01-28 13:35:00,18.58,18.59,18.56,18.56,44100.0,12.7151,12.7219,12.7014,12.7014,44100.0
2010-01-28 13:40:00,18.57,18.68,18.56,18.68,190200.0,12.7082,12.7835,12.7014,12.7835,190200.0
2010-01-28 13:45:00,18.68,18.69,18.66,18.68,92100.0,12.7835,12.7903,12.7698,12.7835,92100.0
2010-01-28 13:50:00,18.68,18.72,18.67,18.7,128100.0,12.7835,12.8109,12.7767,12.7972,128100.0
2010-01-28 13:55:00,18.7,18.7,18.64,18.64,122200.0,12.7972,12.7972,12.7561,12.7561,122200.0
2010-01-28 14:00:00,18.65,18.67,18.62,18.63,137400.0,12.763,12.7767,12.7424,12.7493,137400.0
2010-01-28 14:05:00,18.63,18.67,18.62,18.65,150500.0,12.7493,12.7767,12.7424,12.763,150500.0
2010-01-28 14:10:00,18.65,18.66,18.59,18.62,220600.0,12.763,12.7698,12.7219,12.7424,220600.0
2010-01-28 14:15:00,18.61,18.63,18.58,18.61,116700.0,12.7356,12.7493,12.7151,12.7356,116700.0
2010-01-28 14:20:00,18.61,18.7,18.61,18.69,159100.0,12.7356,12.7972,12.7356,12.7903,159100.0
2010-01-28 14:25:00,18.69,18.72,18.68,18.71,126300.0,12.7903,12.8109,12.7835,12.804,126300.0
2010-01-28 14:30:00,18.71,18.73,18.68,18.71,206500.0,12.804,12.8177,12.7835,12.804,206500.0
2010-01-28 14:35:00,18.7,18.71,18.65,18.67,213300.0,12.7972,12.804,12.763,12.7767,213300.0
2010-01-28 14:40:00,18.68,18.71,18.66,18.68,273800.0,12.7835,12.804,12.7698,12.7835,273800.0
2010-01-28 14:45:00,18.69,18.71,18.65,18.7,131500.0,12.7903,12.804,12.763,12.7972,131500.0
2010-01-28 14:50:00,18.7,18.72,18.67,18.7,211400.0,12.7972,12.8109,12.7767,12.7972,211400.0
2010-01-28 14:55:00,18.7,18.76,18.69,18.71,199900.0,12.7972,12.8383,12.7903,12.804,199900.0
2010-01-28 15:00:00,18.71,18.73,18.69,18.71,93500.0,12.804,12.8177,12.7903,12.804,93500.0
2010-01-28 15:05:00,18.71,18.77,18.7,18.76,232600.0,12.804,12.8451,12.7972,12.8383,232600.0
2010-01-28 15:10:00,18.77,18.82,18.74,18.74,408900.0,12.8451,12.8793,12.8246,12.8246,408900.0
2010-01-28 15:15:00,18.74,18.79,18.73,18.78,287900.0,12.8246,12.8588,12.8177,12.8519,287900.0
2010-01-28 15:20:00,18.78,18.83,18.77,18.83,182000.0,12.8519,12.8862,12.8451,12.8862,182000.0
2010-01-28 15:25:00,18.84,18.84,18.77,18.77,244400.0,12.893,12.893,12.8451,12.8451,244400.0
2010-01-28 15:30:00,18.77,18.81,18.76,18.78,263700.0,12.8451,12.8725,12.8383,12.8519,263700.0
2010-01-28 15:35:00,18.78,18.79,18.72,18.79,232900.0,12.8519,12.8588,12.8109,12.8588,232900.0
2010-01-28 15:40:00,18.79,18.81,18.71,18.74,467100.0,12.8588,12.8725,12.804,12.8246,467100.0
2010-01-28 15:45:00,18.74,18.74,18.64,18.64,569100.0,12.8246,12.8246,12.7561,12.7561,569100.0
2010-01-28 15:50:00,18.64,18.69,18.61,18.61,559300.0,12.7561,12.7903,12.7356,12.7356,559300.0
2010-01-28 15:55:00,18.61,18.64,18.6,18.61,635500.0,12.7356,12.7561,12.7288,12.7356,635500.0
2010-01-29 09:30:00,18.61,18.69,18.47,18.47,416500.0,12.7356,12.7903,12.6398,12.6398,416500.0
2010-01-29 09:35:00,18.47,18.5,18.37,18.43,322200.0,12.6398,12.6603,12.5714,12.6124,322200.0
2010-01-29 09:40:00,18.42,18.45,18.3,18.44,469300.0,12.6056,12.6261,12.5235,12.6193,469300.0
2010-01-29 09:45:00,18.44,18.51,18.43,18.47,365900.0,12.6193,12.6672,12.6124,12.6398,365900.0
2010-01-29 09:50:00,18.47,18.56,18.46,18.55,349800.0,12.6398,12.7014,12.6329,12.6945,349800.0
2010-01-29 09:55:00,18.54,18.59,18.46,18.56,251600.0,12.6877,12.7219,12.6329,12.7014,251600.0
2010-01-29 10:00:00,18.56,18.61,18.51,18.6,316300.0,12.7014,12.7356,12.6672,12.7288,316300.0
2010-01-29 10:05:00,18.61,18.61,18.56,18.56,387900.0,12.7356,12.7356,12.7014,12.7014,387900.0
2010-01-29 10:10:00,18.56,18.61,18.55,18.61,207000.0,12.7014,12.7356,12.6945,12.7356,207000.0
2010-01-29 10:15:00,18.6,18.67,18.59,18.65,238800.0,12.7288,12.7767,12.7219,12.763,238800.0
2010-01-29 10:20:00,18.64,18.75,18.62,18.74,245600.0,12.7561,12.8314,12.7424,12.8246,245600.0
2010-01-29 10:25:00,18.73,18.81,18.71,18.8,320800.0,12.8177,12.8725,12.804,12.8656,320800.0
2010-01-29 10:30:00,18.79,18.83,18.74,18.78,314900.0,12.8588,12.8862,12.8246,12.8519,314900.0
2010-01-29 10:35:00,18.78,18.81,18.73,18.77,210900.0,12.8519,12.8725,12.8177,12.8451,210900.0
2010-01-29 10:40:00,18.77,18.79,18.67,18.68,246000.0,12.8451,12.8588,12.7767,12.7835,246000.0
2010-01-29 10:45:00,18.68,18.71,18.68,18.69,114000.0,12.7835,12.804,12.7835,12.7903,114000.0
2010-01-29 10:50:00,18.7,18.76,18.68,18.69,155800.0,12.7972,12.8383,12.7835,12.7903,155800.0
2010-01-29 10:55:00,18.69,18.73,18.59,18.72,238100.0,12.7903,12.8177,12.7219,12.8109,238100.0
2010-01-29 11:00:00,18.72,18.75,18.65,18.74,124900.0,12.8109,12.8314,12.763,12.8246,124900.0
2010-01-29 11:05:00,18.73,18.75,18.64,18.66,181100.0,12.8177,12.8314,12.7561,12.7698,181100.0
2010-01-29 11:10:00,18.65,18.7,18.61,18.62,127100.0,12.763,12.7972,12.7356,12.7424,127100.0
2010-01-29 11:15:00,18.62,18.62,18.51,18.52,277000.0,12.7424,12.7424,12.6672,12.674,277000.0
2010-01-29 11:20:00,18.52,18.52,18.47,18.49,431800.0,12.674,12.674,12.6398,12.6535,431800.0
2010-01-29 11:25:00,18.5,18.5,18.43,18.44,212900.0,12.6603,12.6603,12.6124,12.6193,212900.0
2010-01-29 11:30:00,18.45,18.46,18.37,18.37,224300.0,12.6261,12.6329,12.5714,12.5714,224300.0
2010-01-29 11:35:00,18.38,18.41,18.34,18.4,373100.0,12.5782,12.5987,12.5508,12.5919,373100.0
2010-01-29 11:40:00,18.41,18.43,18.39,18.41,153500.0,12.5987,12.6124,12.585,12.5987,153500.0
2010-01-29 11:45:00,18.42,18.43,18.37,18.41,116900.0,12.6056,12.6124,12.5714,12.5987,116900.0
2010-01-29 11:50:00,18.41,18.52,18.41,18.51,101100.0,12.5987,12.674,12.5987,12.6672,101100.0
2010-01-29 11:55:00,18.51,18.52,18.39,18.39,87700.0,12.6672,12.674,12.585,12.585,87700.0
2010-01-29 12:00:00,18.38,18.43,18.36,18.39,85900.0,12.5782,12.6124,12.5645,12.585,85900.0
2010-01-29 12:05:00,18.39,18.39,18.34,18.35,165900.0,12.585,12.585,12.5508,12.5577,165900.0
2010-01-29 12:10:00,18.35,18.35,18.3,18.32,254700.0,12.5577,12.5577,12.5235,12.5371,254700.0
2010-01-29 12:15:00,18.32,18.32,18.3,18.32,81300.0,12.5371,12.5371,12.5235,12.5371,81300.0
2010-01-29 12:20:00,18.32,18.36,18.31,18.36,197300.0,12.5371,12.5645,12.5303,12.5645,197300.0
2010-01-29 12:25:00,18.35,18.41,18.35,18.41,110000.0,12.5577,12.5987,12.5577,12.5987,110000.0
2010-01-29 12:30:00,18.41,18.41,18.35,18.4,211500.0,12.5987,12.5987,12.5577,12.5919,211500.0
2010-01-29 12:35:00,18.4,18.47,18.39,18.45,91700.0,12.5919,12.6398,12.585,12.6261,91700.0
2010-01-29 12:40:00,18.45,18.45,18.38,18.42,129000.0,12.6261,12.6261,12.5782,12.6056,129000.0
2010-01-29 12:45:00,18.42,18.44,18.39,18.44,99500.0,12.6056,12.6193,12.585,12.6193,99500.0
2010-01-29 12:50:00,18.44,18.49,18.43,18.49,90100.0,12.6193,12.6535,12.6124,12.6535,90100.0
2010-01-29 12:55:00,18.49,18.49,18.46,18.48,73300.0,12.6535,12.6535,12.6329,12.6466,73300.0
2010-01-29 13:00:00,18.48,18.48,18.42,18.45,339300.0,12.6466,12.6466,12.6056,12.6261,339300.0
2010-01-29 13:05:00,18.46,18.48,18.44,18.47,142800.0,12.6329,12.6466,12.6193,12.6398,142800.0
2010-01-29 13:10:00,18.46,18.48,18.44,18.44,96800.0,12.6329,12.6466,12.6193,12.6193,96800.0
2010-01-29 13:15:00,18.45,18.48,18.44,18.48,78800.0,12.6261,12.6466,12.6193,12.6466,78800.0
2010-01-29 13:20:00,18.48,18.48,18.44,18.44,138500.0,12.6466,12.6466,12.6193,12.6193,138500.0
2010-01-29 13:25:00,18.44,18.45,18.43,18.44,58800.0,12.6193,12.6261,12.6124,12.6193,58800.0
2010-01-29 13:30:00,18.44,18.44,18.4,18.4,171200.0,12.6193,12.6193,12.5919,12.5919,171200.0
2010-01-29 13:35:00,18.4,18.44,18.4,18.4,118600.0,12.5919,12.6193,12.5919,12.5919,118600.0
2010-01-29 13:40:00,18.41,18.41,18.3,18.31,171000.0,12.5987,12.5987,12.5235,12.5303,171000.0
2010-01-29 13:45:00,18.3,18.31,18.22,18.22,240300.0,12.5235,12.5303,12.4687,12.4687,240300.0
2010-01-29 13:50:00,18.22,18.27,18.21,18.23,155400.0,12.4687,12.5029,12.4619,12.4755,155400.0
2010-01-29 13:55:00,18.23,18.27,18.21,18.27,166400.0,12.4755,12.5029,12.4619,12.5029,166400.0
2010-01-29 14:00:00,18.27,18.28,18.22,18.27,558400.0,12.5029,12.5098,12.4687,12.5029,558400.0
2010-01-29 14:05:00,18.26,18.28,18.19,18.21,362500.0,12.4961,12.5098,12.4482,12.4619,362500.0
2010-01-29 14:10:00,18.21,18.27,18.2,18.24,252300.0,12.4619,12.5029,12.455,12.4824,252300.0
2010-01-29 14:15:00,18.24,18.26,18.2,18.21,138500.0,12.4824,12.4961,12.455,12.4619,138500.0
2010-01-29 14:20:00,18.22,18.22,18.14,18.14,288400.0,12.4687,12.4687,12.414,12.414,288400.0
2010-01-29 14:25:00,18.14,18.18,18.13,18.14,187800.0,12.414,12.4413,12.4071,12.414,187800.0
2010-01-29 14:30:00,18.14,18.17,18.05,18.06,438800.0,12.414,12.4345,12.3524,12.3592,438800.0
2010-01-29 14:35:00,18.06,18.13,18.05,18.09,391800.0,12.3592,12.4071,12.3524,12.3797,391800.0
2010-01-29 14:40:00,18.09,18.14,18.09,18.13,135200.0,12.3797,12.414,12.3797,12.4071,135200.0
2010-01-29 14:45:00,18.14,18.14,18.03,18.03,286000.0,12.414,12.414,12.3387,12.3387,286000.0
2010-01-29 14:50:00,18.04,18.05,18.02,18.04,261800.0,12.3455,12.3524,12.3318,12.3455,261800.0
2010-01-29 14:55:00,18.04,18.1,18.02,18.1,303600.0,12.3455,12.3866,12.3318,12.3866,303600.0
2010-01-29 15:00:00,18.09,18.1,18.06,18.08,300200.0,12.3797,12.3866,12.3592,12.3729,300200.0
2010-01-29 15:05:00,18.08,18.11,18.07,18.07,212700.0,12.3729,12.3934,12.3661,12.3661,212700.0
2010-01-29 15:10:00,18.07,18.08,18.02,18.03,211800.0,12.3661,12.3729,12.3318,12.3387,211800.0
2010-01-29 15:15:00,18.02,18.07,18.01,18.07,353500.0,12.3318,12.3661,12.325,12.3661,353500.0
2010-01-29 15:20:00,18.07,18.1,18.05,18.05,166500.0,12.3661,12.3866,12.3524,12.3524,166500.0
2010-01-29 15:25:00,18.05,18.06,18.03,18.06,137000.0,12.3524,12.3592,12.3387,12.3592,137000.0
2010-01-29 15:30:00,18.06,18.08,18.01,18.06,469400.0,12.3592,12.3729,12.325,12.3592,469400.0
2010-01-29 15:35:00,18.06,18.11,18.05,18.09,384700.0,12.3592,12.3934,12.3524,12.3797,384700.0
2010-01-29 15:40:00,18.1,18.17,18.1,18.16,399700.0,12.3866,12.4345,12.3866,12.4276,399700.0
2010-01-29 15:45:00,18.16,18.16,18.11,18.12,275100.0,12.4276,12.4276,12.3934,12.4003,275100.0
2010-01-29 15:50:00,18.13,18.17,18.1,18.16,519500.0,12.4071,12.4345,12.3866,12.4276,519500.0
2010-01-29 15:55:00,18.15,18.16,18.06,18.06,780200.0,12.4208,12.4276,12.3592,12.3592,780200.0
2010-02-01 09:30:00,18.16,18.28,18.12,18.19,250600.0,12.4276,12.5098,12.4003,12.4482,250600.0
2010-02-01 09:35:00,18.19,18.27,18.19,18.26,294500.0,12.4482,12.5029,12.4482,12.4961,294500.0
2010-02-01 09:40:00,18.26,18.31,18.21,18.24,191600.0,12.4961,12.5303,12.4619,12.4824,191600.0
2010-02-01 09:45:00,18.24,18.31,18.22,18.3,209800.0,12.4824,12.5303,12.4687,12.5235,209800.0
2010-02-01 09:50:00,18.3,18.31,18.22,18.23,166300.0,12.5235,12.5303,12.4687,12.4755,166300.0
2010-02-01 09:55:00,18.23,18.24,18.19,18.23,168000.0,12.4755,12.4824,12.4482,12.4755,168000.0
2010-02-01 10:00:00,18.23,18.26,18.13,18.16,374500.0,12.4755,12.4961,12.4071,12.4276,374500.0
2010-02-01 10:05:00,18.16,18.17,18.11,18.16,418500.0,12.4276,12.4345,12.3934,12.4276,418500.0
2010-02-01 10:10:00,18.17,18.24,18.17,18.22,223200.0,12.4345,12.4824,12.4345,12.4687,223200.0
2010-02-01 10:15:00,18.22,18.24,18.17,18.18,259600.0,12.4687,12.4824,12.4345,12.4413,259600.0
2010-02-01 10:20:00,18.19,18.23,18.13,18.14,380600.0,12.4482,12.4755,12.4071,12.414,380600.0
2010-02-01 10:25:00,18.13,18.14,18.1,18.11,146400.0,12.4071,12.414,12.3866,12.3934,146400.0
2010-02-01 10:30:00,18.11,18.17,18.11,18.13,189200.0,12.3934,12.4345,12.3934,12.4071,189200.0
2010-02-01 10:35:00,18.13,18.14,18.1,18.1,248400.0,12.4071,12.414,12.3866,12.3866,248400.0
2010-02-01 10:40:00,18.1,18.13,18.1,18.11,196900.0,12.3866,12.4071,12.3866,12.3934,196900.0
2010-02-01 10:45:00,18.12,18.13,18.08,18.08,214100.0,12.4003,12.4071,12.3729,12.3729,214100.0
2010-02-01 10:50:00,18.08,18.09,18.05,18.07,356800.0,12.3729,12.3797,12.3524,12.3661,356800.0
2010-02-01 10:55:00,18.08,18.08,17.97,18.01,756500.0,12.3729,12.3729,12.2976,12.325,756500.0
2010-02-01 11:00:00,18.01,18.05,17.98,18.05,184300.0,12.325,12.3524,12.3045,12.3524,184300.0
2010-02-01 11:05:00,18.05,18.12,18.02,18.1,243100.0,12.3524,12.4003,12.3318,12.3866,243100.0
2010-02-01 11:10:00,18.09,18.11,18.08,18.1,98600.0,12.3797,12.3934,12.3729,12.3866,98600.0
2010-02-01 11:15:00,18.1,18.2,18.1,18.19,197700.0,12.3866,12.455,12.3866,12.4482,197700.0
2010-02-01 11:20:00,18.19,18.2,18.15,18.15,239000.0,12.4482,12.455,12.4208,12.4208,239000.0
2010-02-01 11:25:00,18.15,18.2,18.15,18.16,256200.0,12.4208,12.455,12.4208,12.4276,256200.0
2010-02-01 11:30:00,18.15,18.17,18.14,18.16,96900.0,12.4208,12.4345,12.414,12.4276,96900.0
2010-02-01 11:35:00,18.17,18.17,18.14,18.16,105800.0,12.4345,12.4345,12.414,12.4276,105800.0
2010-02-01 11:40:00,18.15,18.17,18.15,18.16,157300.0,12.4208,12.4345,12.4208,12.4276,157300.0
2010-02-01 11:45:00,18.16,18.17,18.16,18.17,135100.0,12.4276,12.4345,12.4276,12.4345,135100.0
2010-02-01 11:50:00,18.17,18.17,18.15,18.15,158500.0,12.4345,12.4345,12.4208,12.4208,158500.0
2010-02-01 11:55:00,18.16,18.16,18.13,18.13,121700.0,12.4276,12.4276,12.4071,12.4071,121700.0
2010-02-01 12:00:00,18.13,18.17,18.13,18.15,225900.0,12.4071,12.4345,12.4071,12.4208,225900.0
2010-02-01 12:05:00,18.16,18.21,18.15,18.17,487300.0,12.4276,12.4619,12.4208,12.4345,487300.0
2010-02-01 12:10:00,18.17,18.19,18.16,18.16,273900.0,12.4345,12.4482,12.4276,12.4276,273900.0
2010-02-01 12:15:00,18.17,18.2,18.14,18.2,186200.0,12.4345,12.455,12.414,12.455,186200.0
2010-02-01 12:20:00,18.2,18.24,18.18,18.23,96200.0,12.455,12.4824,12.4413,12.4755,96200.0
2010-02-01 12:25:00,18.24,18.25,18.22,18.24,65500.0,12.4824,12.4892,12.4687,12.4824,65500.0
2010-02-01 12:30:00,18.24,18.26,18.23,18.25,79100.0,12.4824,12.4961,12.4755,12.4892,79100.0
2010-02-01 12:35:00,18.26,18.26,18.19,18.2,193600.0,12.4961,12.4961,12.4482,12.455,193600.0
2010-02-01 12:40:00,18.2,18.23,18.19,18.23,174100.0,12.455,12.4755,12.4482,12.4755,174100.0
2010-02-01 12:45:00,18.22,18.23,18.21,18.21,68900.0,12.4687,12.4755,12.4619,12.4619,68900.0
2010-02-01 12:50:00,18.21,18.22,18.18,18.2,113400.0,12.4619,12.4687,12.4413,12.455,113400.0
2010-02-01 12:55:00,18.19,18.21,18.19,18.2,84800.0,12.4482,12.4619,12.4482,12.455,84800.0
2010-02-01 13:00:00,18.19,18.22,18.19,18.21,81700.0,12.4482,12.4687,12.4482,12.4619,81700.0
2010-02-01 13:05:00,18.2,18.24,18.2,18.23,127200.0,12.455,12.4824,12.455,12.4755,127200.0
2010-02-01 13:10:00,18.22,18.23,18.22,18.23,38300.0,12.4687,12.4755,12.4687,12.4755,38300.0
2010-02-01 13:15:00,18.23,18.23,18.2,18.2,99600.0,12.4755,12.4755,12.455,12.455,99600.0
2010-02-01 13:20:00,18.21,18.21,18.19,18.2,99300.0,12.4619,12.4619,12.4482,12.455,99300.0
2010-02-01 13:25:00,18.2,18.21,18.19,18.19,39600.0,12.455,12.4619,12.4482,12.4482,39600.0
2010-02-01 13:30:00,18.19,18.2,18.19,18.19,39100.0,12.4482,12.455,12.4482,12.4482,39100.0
2010-02-01 13:35:00,18.2,18.2,18.19,18.19,61600.0,12.455,12.455,12.4482,12.4482,61600.0
2010-02-01 13:40:00,18.2,18.2,18.14,18.14,158300.0,12.455,12.455,12.414,12.414,158300.0
2010-02-01 13:45:00,18.14,18.16,18.13,18.15,208500.0,12.414,12.4276,12.4071,12.4208,208500.0
2010-02-01 13:50:00,18.15,18.16,18.14,18.16,116100.0,12.4208,12.4276,12.414,12.4276,116100.0
2010-02-01 13:55:00,18.16,18.17,18.15,18.16,84300.0,12.4276,12.4345,12.4208,12.4276,84300.0
2010-02-01 14:00:00,18.16,18.16,18.13,18.14,87600.0,12.4276,12.4276,12.4071,12.414,87600.0
2010-02-01 14:05:00,18.14,18.16,18.14,18.16,103800.0,12.414,12.4276,12.414,12.4276,103800.0
2010-02-01 14:10:00,18.16,18.16,18.11,18.11,125700.0,12.4276,12.4276,12.3934,12.3934,125700.0
2010-02-01 14:15:00,18.11,18.16,18.11,18.14,169200.0,12.3934,12.4276,12.3934,12.414,169200.0
2010-02-01 14:20:00,18.14,18.16,18.13,18.16,131400.0,12.414,12.4276,12.4071,12.4276,131400.0
2010-02-01 14:25:00,18.15,18.16,18.13,18.16,109900.0,12.4208,12.4276,12.4071,12.4276,109900.0
2010-02-01 14:30:00,18.16,18.16,18.13,18.14,214500.0,12.4276,12.4276,12.4071,12.414,214500.0
2010-02-01 14:35:00,18.13,18.15,18.13,18.15,129000.0,12.4071,12.4208,12.4071,12.4208,129000.0
2010-02-01 14:40:00,18.15,18.16,18.13,18.14,199500.0,12.4208,12.4276,12.4071,12.414,199500.0
2010-02-01 14:45:00,18.13,18.15,18.12,18.14,101400.0,12.4071,12.4208,12.4003,12.414,101400.0
2010-02-01 14:50:00,18.14,18.15,18.12,18.15,129200.0,12.414,12.4208,12.4003,12.4208,129200.0
2010-02-01 14:55:00,18.15,18.15,18.14,18.15,89500.0,12.4208,12.4208,12.414,12.4208,89500.0
2010-02-01 15:00:00,18.14,18.16,18.12,18.12,166500.0,12.414,12.4276,12.4003,12.4003,166500.0
2010-02-01 15:05:00,18.12,18.14,18.12,18.13,138300.0,12.4003,12.414,12.4003,12.4071,138300.0
2010-02-01 15:10:00,18.13,18.15,18.12,18.14,115400.0,12.4071,12.4208,12.4003,12.414,115400.0
2010-02-01 15:15:00,18.15,18.16,18.14,18.15,247400.0,12.4208,12.4276,12.414,12.4208,247400.0
2010-02-01 15:20:00,18.16,18.16,18.14,18.15,387000.0,12.4276,12.4276,12.414,12.4208,387000.0
2010-02-01 15:25:00,18.15,18.17,18.14,18.17,180700.0,12.4208,12.4345,12.414,12.4345,180700.0
2010-02-01 15:30:00,18.17,18.17,18.15,18.15,212900.0,12.4345,12.4345,12.4208,12.4208,212900.0
2010-02-01 15:35:00,18.15,18.17,18.13,18.15,456100.0,12.4208,12.4345,12.4071,12.4208,456100.0
2010-02-01 15:40:00,18.15,18.16,18.13,18.15,403200.0,12.4208,12.4276,12.4071,12.4208,403200.0
2010-02-01 15:45:00,18.15,18.16,18.14,18.15,225400.0,12.4208,12.4276,12.414,12.4208,225400.0
2010-02-01 15:50:00,18.14,18.16,18.14,18.15,422300.0,12.414,12.4276,12.414,12.4208,422300.0
2010-02-01 15:55:00,18.15,18.16,18.14,18.15,779500.0,12.4208,12.4276,12.414,12.4208,779500.0
2010-02-02 09:30:00,18.22,18.27,18.03,18.17,317400.0,12.4687,12.5029,12.3387,12.4345,317400.0
2010-02-02 09:35:00,18.17,18.33,18.17,18.24,358400.0,12.4345,12.544,12.4345,12.4824,358400.0
2010-02-02 09:40:00,18.25,18.27,18.18,18.19,535500.0,12.4892,12.5029,12.4413,12.4482,535500.0
2010-02-02 09:45:00,18.2,18.26,18.17,18.23,171700.0,12.455,12.4961,12.4345,12.4755,171700.0
2010-02-02 09:50:00,18.24,18.25,18.22,18.23,152000.0,12.4824,12.4892,12.4687,12.4755,152000.0
2010-02-02 09:55:00,18.23,18.25,18.17,18.21,253300.0,12.4755,12.4892,12.4345,12.4619,253300.0
2010-02-02 10:00:00,18.21,18.26,18.14,18.16,256300.0,12.4619,12.4961,12.414,12.4276,256300.0
2010-02-02 10:05:00,18.17,18.22,18.16,18.17,198200.0,12.4345,12.4687,12.4276,12.4345,198200.0
2010-02-02 10:10:00,18.18,18.25,18.13,18.2,248700.0,12.4413,12.4892,12.4071,12.455,248700.0
2010-02-02 10:15:00,18.2,18.27,18.2,18.22,242000.0,12.455,12.5029,12.455,12.4687,242000.0
2010-02-02 10:20:00,18.23,18.27,18.22,18.26,243700.0,12.4755,12.5029,12.4687,12.4961,243700.0
2010-02-02 10:25:00,18.26,18.28,18.19,18.22,405700.0,12.4961,12.5098,12.4482,12.4687,405700.0
2010-02-02 10:30:00,18.22,18.33,18.22,18.29,639600.0,12.4687,12.544,12.4687,12.5166,639600.0
2010-02-02 10:35:00,18.29,18.32,18.28,18.28,211400.0,12.5166,12.5371,12.5098,12.5098,211400.0
2010-02-02 10:40:00,18.29,18.3,18.25,18.3,145700.0,12.5166,12.5235,12.4892,12.5235,145700.0
2010-02-02 10:45:00,18.3,18.31,18.28,18.29,173900.0,12.5235,12.5303,12.5098,12.5166,173900.0
2010-02-02 10:50:00,18.29,18.35,18.26,18.32,570500.0,12.5166,12.5577,12.4961,12.5371,570500.0
2010-02-02 10:55:00,18.33,18.4,18.32,18.35,320800.0,12.544,12.5919,12.5371,12.5577,320800.0
2010-02-02 11:00:00,18.35,18.35,18.3,18.3,150300.0,12.5577,12.5577,12.5235,12.5235,150300.0
2010-02-02 11:05:00,18.3,18.37,18.29,18.37,548400.0,12.5235,12.5714,12.5166,12.5714,548400.0
2010-02-02 11:10:00,18.36,18.41,18.36,18.39,193700.0,12.5645,12.5987,12.5645,12.585,193700.0
2010-02-02 11:15:00,18.4,18.4,18.37,18.39,161200.0,12.5919,12.5919,12.5714,12.585,161200.0
2010-02-02 11:20:00,18.39,18.42,18.39,18.42,249000.0,12.585,12.6056,12.585,12.6056,249000.0
2010-02-02 11:25:00,18.42,18.44,18.41,18.42,158200.0,12.6056,12.6193,12.5987,12.6056,158200.0
2010-02-02 11:30:00,18.42,18.43,18.41,18.42,340200.0,12.6056,12.6124,12.5987,12.6056,340200.0
2010-02-02 11:35:00,18.42,18.43,18.4,18.41,290100.0,12.6056,12.6124,12.5919,12.5987,290100.0
2010-02-02 11:40:00,18.4,18.41,18.38,18.39,168900.0,12.5919,12.5987,12.5782,12.585,168900.0
2010-02-02 11:45:00,18.39,18.42,18.38,18.41,100600.0,12.585,12.6056,12.5782,12.5987,100600.0
2010-02-02 11:50:00,18.41,18.44,18.41,18.42,88500.0,12.5987,12.6193,12.5987,12.6056,88500.0
2010-02-02 11:55:00,18.43,18.45,18.4,18.43,140900.0,12.6124,12.6261,12.5919,12.6124,140900.0
2010-02-02 12:00:00,18.43,18.44,18.41,18.44,95000.0,12.6124,12.6193,12.5987,12.6193,95000.0
2010-02-02 12:05:00,18.44,18.5,18.44,18.48,95700.0,12.6193,12.6603,12.6193,12.6466,95700.0
2010-02-02 12:10:00,18.48,18.5,18.47,18.48,186600.0,12.6466,12.6603,12.6398,12.6466,186600.0
2010-02-02 12:15:00,18.47,18.5,18.46,18.47,388500.0,12.6398,12.6603,12.6329,12.6398,388500.0
2010-02-02 12:20:00,18.47,18.55,18.46,18.5,960200.0,12.6398,12.6945,12.6329,12.6603,960200.0
2010-02-02 12:25:00,18.5,18.59,18.5,18.59,161600.0,12.6603,12.7219,12.6603,12.7219,161600.0
2010-02-02 12:30:00,18.58,18.63,18.57,18.63,232500.0,12.7151,12.7493,12.7082,12.7493,232500.0
2010-02-02 12:35:00,18.62,18.64,18.58,18.6,192800.0,12.7424,12.7561,12.7151,12.7288,192800.0
2010-02-02 12:40:00,18.59,18.6,18.54,18.59,162700.0,12.7219,12.7288,12.6877,12.7219,162700.0
2010-02-02 12:45:00,18.6,18.61,18.54,18.55,129500.0,12.7288,12.7356,12.6877,12.6945,129500.0
2010-02-02 12:50:00,18.55,18.57,18.54,18.55,130700.0,12.6945,12.7082,12.6877,12.6945,130700.0
2010-02-02 12:55:00,18.54,18.55,18.54,18.55,39500.0,12.6877,12.6945,12.6877,12.6945,39500.0
2010-02-02 13:00:00,18.54,18.55,18.53,18.54,100900.0,12.6877,12.6945,12.6809,12.6877,100900.0
2010-02-02 13:05:00,18.54,18.55,18.53,18.55,37500.0,12.6877,12.6945,12.6809,12.6945,37500.0
2010-02-02 13:10:00,18.55,18.59,18.55,18.58,90500.0,12.6945,12.7219,12.6945,12.7151,90500.0
2010-02-02 13:15:00,18.58,18.59,18.58,18.59,47300.0,12.7151,12.7219,12.7151,12.7219,47300.0
2010-02-02 13:20:00,18.59,18.64,18.58,18.64,112300.0,12.7219,12.7561,12.7151,12.7561,112300.0
2010-02-02 13:25:00,18.64,18.64,18.63,18.64,46000.0,12.7561,12.7561,12.7493,12.7561,46000.0
2010-02-02 13:30:00,18.64,18.64,18.63,18.64,96200.0,12.7561,12.7561,12.7493,12.7561,96200.0
2010-02-02 13:35:00,18.63,18.68,18.61,18.65,243600.0,12.7493,12.7835,12.7356,12.763,243600.0
2010-02-02 13:40:00,18.66,18.72,18.65,18.72,183100.0,12.7698,12.8109,12.763,12.8109,183100.0
2010-02-02 13:45:00,18.72,18.76,18.71,18.73,262800.0,12.8109,12.8383,12.804,12.8177,262800.0
2010-02-02 13:50:00,18.72,18.73,18.69,18.71,180300.0,12.8109,12.8177,12.7903,12.804,180300.0
2010-02-02 13:55:00,18.71,18.72,18.69,18.69,87500.0,12.804,12.8109,12.7903,12.7903,87500.0
2010-02-02 14:00:00,18.69,18.7,18.67,18.69,223200.0,12.7903,12.7972,12.7767,12.7903,223200.0
2010-02-02 14:05:00,18.7,18.7,18.65,18.65,209700.0,12.7972,12.7972,12.763,12.763,209700.0
2010-02-02 14:10:00,18.66,18.67,18.65,18.67,82900.0,12.7698,12.7767,12.763,12.7767,82900.0
2010-02-02 14:15:00,18.67,18.67,18.62,18.63,124100.0,12.7767,12.7767,12.7424,12.7493,124100.0
2010-02-02 14:20:00,18.63,18.68,18.63,18.68,81900.0,12.7493,12.7835,12.7493,12.7835,81900.0
2010-02-02 14:25:00,18.68,18.68,18.67,18.67,52100.0,12.7835,12.7835,12.7767,12.7767,52100.0
2010-02-02 14:30:00,18.67,18.68,18.64,18.65,142000.0,12.7767,12.7835,12.7561,12.763,142000.0
2010-02-02 14:35:00,18.65,18.65,18.6,18.64,220100.0,12.763,12.763,12.7288,12.7561,220100.0
2010-02-02 14:40:00,18.64,18.66,18.63,18.65,208700.0,12.7561,12.7698,12.7493,12.763,208700.0
2010-02-02 14:45:00,18.65,18.69,18.64,18.68,261300.0,12.763,12.7903,12.7561,12.7835,261300.0
2010-02-02 14:50:00,18.69,18.71,18.67,18.71,94300.0,12.7903,12.804,12.7767,12.804,94300.0
2010-02-02 14:55:00,18.71,18.71,18.7,18.71,59400.0,12.804,12.804,12.7972,12.804,59400.0
2010-02-02 15:00:00,18.7,18.71,18.68,18.68,126500.0,12.7972,12.804,12.7835,12.7835,126500.0
2010-02-02 15:05:00,18.68,18.75,18.68,18.74,427600.0,12.7835,12.8314,12.7835,12.8246,427600.0
2010-02-02 15:10:00,18.74,18.75,18.73,18.75,380600.0,12.8246,12.8314,12.8177,12.8314,380600.0
2010-02-02 15:15:00,18.75,18.78,18.75,18.77,174500.0,12.8314,12.8519,12.8314,12.8451,174500.0
2010-02-02 15:20:00,18.78,18.78,18.73,18.73,350500.0,12.8519,12.8519,12.8177,12.8177,350500.0
2010-02-02 15:25:00,18.74,18.76,18.73,18.76,134900.0,12.8246,12.8383,12.8177,12.8383,134900.0
2010-02-02 15:30:00,18.76,18.77,18.75,18.75,156900.0,12.8383,12.8451,12.8314,12.8314,156900.0
2010-02-02 15:35:00,18.76,18.76,18.71,18.74,227200.0,12.8383,12.8383,12.804,12.8246,227200.0
2010-02-02 15:40:00,18.74,18.76,18.71,18.72,257800.0,12.8246,12.8383,12.804,12.8109,257800.0
2010-02-02 15:45:00,18.72,18.73,18.68,18.73,327400.0,12.8109,12.8177,12.7835,12.8177,327400.0
2010-02-02 15:50:00,18.73,18.73,18.7,18.7,276600.0,12.8177,12.8177,12.7972,12.7972,276600.0
2010-02-02 15:55:00,18.71,18.71,18.69,18.7,550700.0,12.804,12.804,12.7903,12.7972,550700.0
2010-02-03 09:30:00,18.65,18.72,18.6,18.72,201300.0,12.763,12.8109,12.7288,12.8109,201300.0
2010-02-03 09:35:00,18.72,18.85,18.72,18.78,165200.0,12.8109,12.8998,12.8109,12.8519,165200.0
2010-02-03 09:40:00,18.79,18.92,18.78,18.9,264600.0,12.8588,12.9477,12.8519,12.9341,264600.0
2010-02-03 09:45:00,18.91,18.93,18.85,18.89,243900.0,12.9409,12.9546,12.8998,12.9272,243900.0
2010-02-03 09:50:00,18.88,18.93,18.88,18.91,106200.0,12.9204,12.9546,12.9204,12.9409,106200.0
2010-02-03 09:55:00,18.92,18.96,18.91,18.96,184900.0,12.9477,12.9751,12.9409,12.9751,184900.0
2010-02-03 10:00:00,18.95,18.98,18.92,18.97,202200.0,12.9683,12.9888,12.9477,12.982,202200.0
2010-02-03 10:05:00,18.98,18.99,18.93,18.97,219600.0,12.9888,12.9956,12.9546,12.982,219600.0
2010-02-03 10:10:00,18.97,19.02,18.97,19.01,277600.0,12.982,13.0162,12.982,13.0093,277600.0
2010-02-03 10:15:00,19.02,19.05,18.96,18.96,313400.0,13.0162,13.0367,12.9751,12.9751,313400.0
2010-02-03 10:20:00,18.96,19.0,18.95,18.95,97200.0,12.9751,13.0025,12.9683,12.9683,97200.0
2010-02-03 10:25:00,18.95,18.96,18.88,18.94,213100.0,12.9683,12.9751,12.9204,12.9614,213100.0
2010-02-03 10:30:00,18.93,18.96,18.9,18.92,123200.0,12.9546,12.9751,12.9341,12.9477,123200.0
2010-02-03 10:35:00,18.91,18.92,18.82,18.87,147500.0,12.9409,12.9477,12.8793,12.9135,147500.0
2010-02-03 10:40:00,18.87,18.91,18.85,18.91,175100.0,12.9135,12.9409,12.8998,12.9409,175100.0
2010-02-03 10:45:00,18.9,18.93,18.85,18.92,155100.0,12.9341,12.9546,12.8998,12.9477,155100.0
2010-02-03 10:50:00,18.93,18.95,18.89,18.9,170800.0,12.9546,12.9683,12.9272,12.9341,170800.0
2010-02-03 10:55:00,18.9,18.91,18.85,18.86,165900.0,12.9341,12.9409,12.8998,12.9067,165900.0
2010-02-03 11:00:00,18.86,18.89,18.85,18.85,105700.0,12.9067,12.9272,12.8998,12.8998,105700.0
2010-02-03 11:05:00,18.85,18.91,18.85,18.88,160300.0,12.8998,12.9409,12.8998,12.9204,160300.0
2010-02-03 11:10:00,18.88,18.9,18.88,18.89,57000.0,12.9204,12.9341,12.9204,12.9272,57000.0
2010-02-03 11:15:00,18.89,18.9,18.87,18.89,97300.0,12.9272,12.9341,12.9135,12.9272,97300.0
2010-02-03 11:20:00,18.89,18.92,18.88,18.9,153100.0,12.9272,12.9477,12.9204,12.9341,153100.0
2010-02-03 11:25:00,18.9,18.9,18.85,18.88,93000.0,12.9341,12.9341,12.8998,12.9204,93000.0
2010-02-03 11:30:00,18.88,18.89,18.81,18.82,120300.0,12.9204,12.9272,12.8725,12.8793,120300.0
2010-02-03 11:35:00,18.82,18.87,18.82,18.84,188200.0,12.8793,12.9135,12.8793,12.893,188200.0
2010-02-03 11:40:00,18.83,18.85,18.76,18.82,186800.0,12.8862,12.8998,12.8383,12.8793,186800.0
2010-02-03 11:45:00,18.83,18.86,18.8,18.83,203700.0,12.8862,12.9067,12.8656,12.8862,203700.0
2010-02-03 11:50:00,18.82,18.86,18.82,18.84,233600.0,12.8793,12.9067,12.8793,12.893,233600.0
2010-02-03 11:55:00,18.84,18.85,18.8,18.85,152500.0,12.893,12.8998,12.8656,12.8998,152500.0
2010-02-03 12:00:00,18.85,18.88,18.83,18.87,106700.0,12.8998,12.9204,12.8862,12.9135,106700.0
2010-02-03 12:05:00,18.87,18.93,18.87,18.93,150900.0,12.9135,12.9546,12.9135,12.9546,150900.0
2010-02-03 12:10:00,18.92,18.97,18.92,18.96,122500.0,12.9477,12.982,12.9477,12.9751,122500.0
2010-02-03 12:15:00,18.95,18.97,18.93,18.93,140600.0,12.9683,12.982,12.9546,12.9546,140600.0
2010-02-03 12:20:00,18.94,18.96,18.91,18.92,137300.0,12.9614,12.9751,12.9409,12.9477,137300.0
2010-02-03 12:25:00,18.92,18.92,18.85,18.87,161000.0,12.9477,12.9477,12.8998,12.9135,161000.0
2010-02-03 12:30:00,18.88,18.94,18.87,18.94,71400.0,12.9204,12.9614,12.9135,12.9614,71400.0
2010-02-03 12:35:00,18.93,18.99,18.93,18.97,188500.0,12.9546,12.9956,12.9546,12.982,188500.0
2010-02-03 12:40:00,18.98,18.98,18.92,18.94,58800.0,12.9888,12.9888,12.9477,12.9614,58800.0
2010-02-03 12:45:00,18.94,18.95,18.9,18.9,60400.0,12.9614,12.9683,12.9341,12.9341,60400.0
2010-02-03 12:50:00,18.91,18.93,18.9,18.93,36900.0,12.9409,12.9546,12.9341,12.9546,36900.0
2010-02-03 12:55:00,18.93,18.93,18.88,18.88,107700.0,12.9546,12.9546,12.9204,12.9204,107700.0
2010-02-03 13:00:00,18.89,18.91,18.88,18.91,56100.0,12.9272,12.9409,12.9204,12.9409,56100.0
2010-02-03 13:05:00,18.9,18.95,18.9,18.95,62100.0,12.9341,12.9683,12.9341,12.9683,62100.0
2010-02-03 13:10:00,18.95,19.01,18.94,18.99,282600.0,12.9683,13.0093,12.9614,12.9956,282600.0
2010-02-03 13:15:00,18.99,18.99,18.97,18.97,35600.0,12.9956,12.9956,12.982,12.982,35600.0
2010-02-03 13:20:00,18.98,19.0,18.95,18.95,85000.0,12.9888,13.0025,12.9683,12.9683,85000.0
2010-02-03 13:25:00,18.96,18.99,18.95,18.97,55800.0,12.9751,12.9956,12.9683,12.982,55800.0
2010-02-03 13:30:00,18.97,19.0,18.96,18.98,89000.0,12.982,13.0025,12.9751,12.9888,89000.0
2010-02-03 13:35:00,18.98,19.0,18.94,18.94,95300.0,12.9888,13.0025,12.9614,12.9614,95300.0
2010-02-03 13:40:00,18.94,18.98,18.94,18.98,77400.0,12.9614,12.9888,12.9614,12.9888,77400.0
2010-02-03 13:45:00,18.98,19.01,18.97,18.99,206900.0,12.9888,13.0093,12.982,12.9956,206900.0
2010-02-03 13:50:00,18.99,18.99,18.97,18.97,145600.0,12.9956,12.9956,12.982,12.982,145600.0
2010-02-03 13:55:00,18.97,18.98,18.96,18.96,66500.0,12.982,12.9888,12.9751,12.9751,66500.0
2010-02-03 14:00:00,18.97,18.97,18.94,18.95,110300.0,12.982,12.982,12.9614,12.9683,110300.0
2010-02-03 14:05:00,18.96,19.0,18.95,18.98,114400.0,12.9751,13.0025,12.9683,12.9888,114400.0
2010-02-03 14:10:00,18.99,19.0,18.98,19.0,53100.0,12.9956,13.0025,12.9888,13.0025,53100.0
2010-02-03 14:15:00,18.99,19.01,18.96,18.97,206400.0,12.9956,13.0093,12.9751,12.982,206400.0
2010-02-03 14:20:00,18.97,18.99,18.95,18.97,142000.0,12.982,12.9956,12.9683,12.982,142000.0
2010-02-03 14:25:00,18.97,18.99,18.94,18.98,95500.0,12.982,12.9956,12.9614,12.9888,95500.0
2010-02-03 14:30:00,18.98,19.0,18.96,18.98,156000.0,12.9888,13.0025,12.9751,12.9888,156000.0
2010-02-03 14:35:00,18.99,18.99,18.95,18.97,76400.0,12.9956,12.9956,12.9683,12.982,76400.0
2010-02-03 14:40:00,18.97,18.98,18.93,18.93,147000.0,12.982,12.9888,12.9546,12.9546,147000.0
2010-02-03 14:45:00,18.94,18.99,18.93,18.96,119100.0,12.9614,12.9956,12.9546,12.9751,119100.0
2010-02-03 14:50:00,18.97,19.0,18.94,19.0,98500.0,12.982,13.0025,12.9614,13.0025,98500.0
2010-02-03 14:55:00,19.0,19.0,18.97,18.98,178200.0,13.0025,13.0025,12.982,12.9888,178200.0
2010-02-03 15:00:00,18.98,19.01,18.97,19.0,187700.0,12.9888,13.0093,12.982,13.0025,187700.0
2010-02-03 15:05:00,19.01,19.01,18.96,18.98,278000.0,13.0093,13.0093,12.9751,12.9888,278000.0
2010-02-03 15:10:00,18.97,18.98,18.95,18.96,170300.0,12.982,12.9888,12.9683,12.9751,170300.0
2010-02-03 15:15:00,18.95,18.98,18.93,18.95,239200.0,12.9683,12.9888,12.9546,12.9683,239200.0
2010-02-03 15:20:00,18.96,18.96,18.92,18.93,137600.0,12.9751,12.9751,12.9477,12.9546,137600.0
2010-02-03 15:25:00,18.93,18.97,18.93,18.95,91800.0,12.9546,12.982,12.9546,12.9683,91800.0
2010-02-03 15:30:00,18.96,19.0,18.95,18.98,204300.0,12.9751,13.0025,12.9683,12.9888,204300.0
2010-02-03 15:35:00,18.98,18.99,18.96,18.97,99700.0,12.9888,12.9956,12.9751,12.982,99700.0
2010-02-03 15:40:00,18.97,18.98,18.95,18.95,296900.0,12.982,12.9888,12.9683,12.9683,296900.0
2010-02-03 15:45:00,18.95,18.99,18.95,18.96,410700.0,12.9683,12.9956,12.9683,12.9751,410700.0
2010-02-03 15:50:00,18.97,18.97,18.92,18.95,379100.0,12.982,12.982,12.9477,12.9683,379100.0
2010-02-03 15:55:00,18.95,18.96,18.91,18.95,615500.0,12.9683,12.9751,12.9409,12.9683,615500.0
2010-02-04 09:30:00,18.76,18.76,18.65,18.71,182800.0,12.8383,12.8383,12.763,12.804,182800.0
2010-02-04 09:35:00,18.7,18.77,18.7,18.75,106400.0,12.7972,12.8451,12.7972,12.8314,106400.0
2010-02-04 09:40:00,18.75,18.75,18.62,18.62,144800.0,12.8314,12.8314,12.7424,12.7424,144800.0
2010-02-04 09:45:00,18.62,18.63,18.52,18.53,428400.0,12.7424,12.7493,12.674,12.6809,428400.0
2010-02-04 09:50:00,18.53,18.58,18.5,18.57,248800.0,12.6809,12.7151,12.6603,12.7082,248800.0
2010-02-04 09:55:00,18.57,18.57,18.45,18.51,230200.0,12.7082,12.7082,12.6261,12.6672,230200.0
2010-02-04 10:00:00,18.52,18.57,18.51,18.56,176100.0,12.674,12.7082,12.6672,12.7014,176100.0
2010-02-04 10:05:00,18.57,18.57,18.51,18.51,165900.0,12.7082,12.7082,12.6672,12.6672,165900.0
2010-02-04 10:10:00,18.51,18.52,18.33,18.36,513500.0,12.6672,12.674,12.544,12.5645,513500.0
2010-02-04 10:15:00,18.36,18.41,18.3,18.38,408900.0,12.5645,12.5987,12.5235,12.5782,408900.0
2010-02-04 10:20:00,18.39,18.43,18.39,18.4,277700.0,12.585,12.6124,12.585,12.5919,277700.0
2010-02-04 10:25:00,18.4,18.42,18.39,18.4,161900.0,12.5919,12.6056,12.585,12.5919,161900.0
2010-02-04 10:30:00,18.4,18.45,18.4,18.43,121300.0,12.5919,12.6261,12.5919,12.6124,121300.0
2010-02-04 10:35:00,18.43,18.45,18.38,18.4,290800.0,12.6124,12.6261,12.5782,12.5919,290800.0
2010-02-04 10:40:00,18.4,18.41,18.36,18.4,200700.0,12.5919,12.5987,12.5645,12.5919,200700.0
2010-02-04 10:45:00,18.4,18.43,18.37,18.42,184900.0,12.5919,12.6124,12.5714,12.6056,184900.0
2010-02-04 10:50:00,18.42,18.43,18.4,18.4,108900.0,12.6056,12.6124,12.5919,12.5919,108900.0
2010-02-04 10:55:00,18.41,18.41,18.35,18.35,288000.0,12.5987,12.5987,12.5577,12.5577,288000.0
2010-02-04 11:00:00,18.35,18.4,18.33,18.36,264400.0,12.5577,12.5919,12.544,12.5645,264400.0
2010-02-04 11:05:00,18.36,18.42,18.36,18.4,125900.0,12.5645,12.6056,12.5645,12.5919,125900.0
2010-02-04 11:10:00,18.39,18.39,18.32,18.37,137900.0,12.585,12.585,12.5371,12.5714,137900.0
2010-02-04 11:15:00,18.37,18.39,18.33,18.39,136600.0,12.5714,12.585,12.544,12.585,136600.0
2010-02-04 11:20:00,18.38,18.39,18.34,18.35,151800.0,12.5782,12.585,12.5508,12.5577,151800.0
2010-02-04 11:25:00,18.35,18.38,18.3,18.36,294800.0,12.5577,12.5782,12.5235,12.5645,294800.0
2010-02-04 11:30:00,18.37,18.4,18.35,18.36,155100.0,12.5714,12.5919,12.5577,12.5645,155100.0
2010-02-04 11:35:00,18.35,18.37,18.35,18.35,199500.0,12.5577,12.5714,12.5577,12.5577,199500.0
2010-02-04 11:40:00,18.35,18.37,18.32,18.35,303800.0,12.5577,12.5714,12.5371,12.5577,303800.0
2010-02-04 11:45:00,18.34,18.38,18.33,18.34,153700.0,12.5508,12.5782,12.544,12.5508,153700.0
2010-02-04 11:50:00,18.35,18.35,18.31,18.33,93000.0,12.5577,12.5577,12.5303,12.544,93000.0
2010-02-04 11:55:00,18.33,18.33,18.3,18.31,82000.0,12.544,12.544,12.5235,12.5303,82000.0
2010-02-04 12:00:00,18.32,18.33,18.3,18.31,116000.0,12.5371,12.544,12.5235,12.5303,116000.0
2010-02-04 12:05:00,18.32,18.33,18.28,18.32,113500.0,12.5371,12.544,12.5098,12.5371,113500.0
2010-02-04 12:10:00,18.32,18.34,18.28,18.29,146800.0,12.5371,12.5508,12.5098,12.5166,146800.0
2010-02-04 12:15:00,18.29,18.31,18.28,18.28,87100.0,12.5166,12.5303,12.5098,12.5098,87100.0
2010-02-04 12:20:00,18.28,18.31,18.28,18.29,92400.0,12.5098,12.5303,12.5098,12.5166,92400.0
2010-02-04 12:25:00,18.29,18.3,18.28,18.28,90600.0,12.5166,12.5235,12.5098,12.5098,90600.0
2010-02-04 12:30:00,18.29,18.29,18.28,18.29,142100.0,12.5166,12.5166,12.5098,12.5166,142100.0
2010-02-04 12:35:00,18.28,18.29,18.26,18.28,98500.0,12.5098,12.5166,12.4961,12.5098,98500.0
2010-02-04 12:40:00,18.27,18.3,18.21,18.27,329600.0,12.5029,12.5235,12.4619,12.5029,329600.0
2010-02-04 12:45:00,18.27,18.29,18.2,18.21,181500.0,12.5029,12.5166,12.455,12.4619,181500.0
2010-02-04 12:50:00,18.21,18.27,18.2,18.26,142700.0,12.4619,12.5029,12.455,12.4961,142700.0
2010-02-04 12:55:00,18.26,18.32,18.25,18.31,111000.0,12.4961,12.5371,12.4892,12.5303,111000.0
2010-02-04 13:00:00,18.3,18.32,18.3,18.32,64300.0,12.5235,12.5371,12.5235,12.5371,64300.0
2010-02-04 13:05:00,18.32,18.32,18.29,18.29,98800.0,12.5371,12.5371,12.5166,12.5166,98800.0
2010-02-04 13:10:00,18.29,18.32,18.27,18.31,139800.0,12.5166,12.5371,12.5029,12.5303,139800.0
2010-02-04 13:15:00,18.31,18.31,18.29,18.3,66800.0,12.5303,12.5303,12.5166,12.5235,66800.0
2010-02-04 13:20:00,18.31,18.32,18.27,18.29,211500.0,12.5303,12.5371,12.5029,12.5166,211500.0
2010-02-04 13:25:00,18.3,18.34,18.28,18.33,62900.0,12.5235,12.5508,12.5098,12.544,62900.0
2010-02-04 13:30:00,18.33,18.34,18.31,18.31,109100.0,12.544,12.5508,12.5303,12.5303,109100.0
2010-02-04 13:35:00,18.31,18.34,18.29,18.34,95000.0,12.5303,12.5508,12.5166,12.5508,95000.0
2010-02-04 13:40:00,18.33,18.33,18.25,18.26,93800.0,12.544,12.544,12.4892,12.4961,93800.0
2010-02-04 13:45:00,18.26,18.28,18.22,18.26,219100.0,12.4961,12.5098,12.4687,12.4961,219100.0
2010-02-04 13:50:00,18.27,18.3,18.25,18.26,83600.0,12.5029,12.5235,12.4892,12.4961,83600.0
2010-02-04 13:55:00,18.26,18.28,18.23,18.23,67400.0,12.4961,12.5098,12.4755,12.4755,67400.0
2010-02-04 14:00:00,18.24,18.27,18.22,18.26,73000.0,12.4824,12.5029,12.4687,12.4961,73000.0
2010-02-04 14:05:00,18.27,18.28,18.25,18.25,73300.0,12.5029,12.5098,12.4892,12.4892,73300.0
2010-02-04 14:10:00,18.25,18.28,18.24,18.25,91500.0,12.4892,12.5098,12.4824,12.4892,91500.0
2010-02-04 14:15:00,18.26,18.29,18.25,18.26,242700.0,12.4961,12.5166,12.4892,12.4961,242700.0
2010-02-04 14:20:00,18.25,18.31,18.25,18.3,105000.0,12.4892,12.5303,12.4892,12.5235,105000.0
2010-02-04 14:25:00,18.3,18.34,18.29,18.33,150700.0,12.5235,12.5508,12.5166,12.544,150700.0
2010-02-04 14:30:00,18.33,18.36,18.3,18.36,78100.0,12.544,12.5645,12.5235,12.5645,78100.0
2010-02-04 14:35:00,18.36,18.38,18.34,18.36,78600.0,12.5645,12.5782,12.5508,12.5645,78600.0
2010-02-04 14:40:00,18.37,18.37,18.34,18.35,109000.0,12.5714,12.5714,12.5508,12.5577,109000.0
2010-02-04 14:45:00,18.36,18.4,18.35,18.4,139900.0,12.5645,12.5919,12.5577,12.5919,139900.0
2010-02-04 14:50:00,18.41,18.42,18.38,18.39,147700.0,12.5987,12.6056,12.5782,12.585,147700.0
2010-02-04 14:55:00,18.39,18.44,18.39,18.42,126000.0,12.585,12.6193,12.585,12.6056,126000.0
2010-02-04 15:00:00,18.42,18.43,18.37,18.4,171600.0,12.6056,12.6124,12.5714,12.5919,171600.0
2010-02-04 15:05:00,18.4,18.41,18.36,18.37,111500.0,12.5919,12.5987,12.5645,12.5714,111500.0
2010-02-04 15:10:00,18.38,18.39,18.34,18.34,237300.0,12.5782,12.585,12.5508,12.5508,237300.0
2010-02-04 15:15:00,18.34,18.36,18.3,18.33,195700.0,12.5508,12.5645,12.5235,12.544,195700.0
2010-02-04 15:20:00,18.33,18.33,18.3,18.3,289200.0,12.544,12.544,12.5235,12.5235,289200.0
2010-02-04 15:25:00,18.3,18.34,18.28,18.29,277500.0,12.5235,12.5508,12.5098,12.5166,277500.0
2010-02-04 15:30:00,18.28,18.3,18.26,18.28,359200.0,12.5098,12.5235,12.4961,12.5098,359200.0
2010-02-04 15:35:00,18.29,18.32,18.26,18.27,788000.0,12.5166,12.5371,12.4961,12.5029,788000.0
2010-02-04 15:40:00,18.27,18.31,18.26,18.26,287400.0,12.5029,12.5303,12.4961,12.4961,287400.0
2010-02-04 15:45:00,18.27,18.31,18.24,18.3,820400.0,12.5029,12.5303,12.4824,12.5235,820400.0
2010-02-04 15:50:00,18.3,18.31,18.27,18.28,584800.0,12.5235,12.5303,12.5029,12.5098,584800.0
2010-02-04 15:55:00,18.28,18.3,18.25,18.26,775200.0,12.5098,12.5235,12.4892,12.4961,775200.0
2010-02-05 09:30:00,18.1,18.25,17.64,17.71,1134900.0,12.3866,12.4892,12.0718,12.1197,1134900.0
2010-02-05 09:35:00,17.72,17.78,17.25,17.29,1382800.0,12.1265,12.1676,11.8049,11.8323,1382800.0
2010-02-05 09:40:00,17.29,17.29,16.96,17.02,1851500.0,11.8323,11.8323,11.6064,11.6475,1851500.0
2010-02-05 09:45:00,17.01,17.3,17.0,17.29,1113600.0,11.6407,11.8391,11.6338,11.8323,1113600.0
2010-02-05 09:50:00,17.29,17.36,17.23,17.27,832100.0,11.8323,11.8802,11.7912,11.8186,832100.0
2010-02-05 09:55:00,17.27,17.3,17.16,17.17,581100.0,11.8186,11.8391,11.7433,11.7501,581100.0
2010-02-05 10:00:00,17.18,17.37,17.16,17.35,406100.0,11.757,11.887,11.7433,11.8733,406100.0
2010-02-05 10:05:00,17.35,17.35,17.28,17.3,425900.0,11.8733,11.8733,11.8254,11.8391,425900.0
2010-02-05 10:10:00,17.3,17.36,17.28,17.36,341900.0,11.8391,11.8802,11.8254,11.8802,341900.0
2010-02-05 10:15:00,17.35,17.43,17.35,17.38,431000.0,11.8733,11.9281,11.8733,11.8939,431000.0
2010-02-05 10:20:00,17.39,17.51,17.39,17.47,480900.0,11.9007,11.9828,11.9007,11.9554,480900.0
2010-02-05 10:25:00,17.46,17.55,17.44,17.49,541800.0,11.9486,12.0102,11.9349,11.9691,541800.0
2010-02-05 10:30:00,17.49,17.54,17.47,17.52,494300.0,11.9691,12.0034,11.9554,11.9897,494300.0
2010-02-05 10:35:00,17.52,17.56,17.47,17.5,671600.0,11.9897,12.017,11.9554,11.976,671600.0
2010-02-05 10:40:00,17.5,17.62,17.48,17.58,467200.0,11.976,12.0581,11.9623,12.0307,467200.0
2010-02-05 10:45:00,17.57,17.58,17.53,17.58,279500.0,12.0239,12.0307,11.9965,12.0307,279500.0
2010-02-05 10:50:00,17.57,17.63,17.57,17.61,179600.0,12.0239,12.0649,12.0239,12.0513,179600.0
2010-02-05 10:55:00,17.61,17.67,17.6,17.62,313800.0,12.0513,12.0923,12.0444,12.0581,313800.0
2010-02-05 11:00:00,17.62,17.64,17.51,17.51,377100.0,12.0581,12.0718,11.9828,11.9828,377100.0
2010-02-05 11:05:00,17.51,17.52,17.47,17.49,410500.0,11.9828,11.9897,11.9554,11.9691,410500.0
2010-02-05 11:10:00,17.49,17.51,17.41,17.45,497900.0,11.9691,11.9828,11.9144,11.9418,497900.0
2010-02-05 11:15:00,17.46,17.53,17.45,17.5,480900.0,11.9486,11.9965,11.9418,11.976,480900.0
2010-02-05 11:20:00,17.49,17.52,17.47,17.51,425400.0,11.9691,11.9897,11.9554,11.9828,425400.0
2010-02-05 11:25:00,17.51,17.57,17.48,17.49,333800.0,11.9828,12.0239,11.9623,11.9691,333800.0
2010-02-05 11:30:00,17.49,17.52,17.47,17.49,536100.0,11.9691,11.9897,11.9554,11.9691,536100.0
2010-02-05 11:35:00,17.48,17.49,17.44,17.48,239600.0,11.9623,11.9691,11.9349,11.9623,239600.0
2010-02-05 11:40:00,17.48,17.52,17.41,17.42,585100.0,11.9623,11.9897,11.9144,11.9212,585100.0
2010-02-05 11:45:00,17.42,17.49,17.36,17.49,321200.0,11.9212,11.9691,11.8802,11.9691,321200.0
2010-02-05 11:50:00,17.49,17.54,17.48,17.51,346900.0,11.9691,12.0034,11.9623,11.9828,346900.0
2010-02-05 11:55:00,17.51,17.58,17.5,17.58,325500.0,11.9828,12.0307,11.976,12.0307,325500.0
2010-02-05 12:00:00,17.58,17.69,17.57,17.67,435800.0,12.0307,12.106,12.0239,12.0923,435800.0
2010-02-05 12:05:00,17.68,17.73,17.65,17.65,441200.0,12.0992,12.1334,12.0786,12.0786,441200.0
2010-02-05 12:10:00,17.65,17.66,17.6,17.6,59200.0,12.0786,12.0855,12.0444,12.0444,59200.0
2010-02-05 12:15:00,17.6,17.66,17.59,17.65,108100.0,12.0444,12.0855,12.0376,12.0786,108100.0
2010-02-05 12:20:00,17.66,17.7,17.61,17.61,165500.0,12.0855,12.1128,12.0513,12.0513,165500.0
2010-02-05 12:25:00,17.61,17.65,17.59,17.62,116800.0,12.0513,12.0786,12.0376,12.0581,116800.0
2010-02-05 12:30:00,17.62,17.63,17.57,17.58,68400.0,12.0581,12.0649,12.0239,12.0307,68400.0
2010-02-05 12:35:00,17.58,17.64,17.57,17.59,253800.0,12.0307,12.0718,12.0239,12.0376,253800.0
2010-02-05 12:40:00,17.6,17.6,17.54,17.58,103100.0,12.0444,12.0444,12.0034,12.0307,103100.0
2010-02-05 12:45:00,17.58,17.63,17.58,17.6,88000.0,12.0307,12.0649,12.0307,12.0444,88000.0
2010-02-05 12:50:00,17.6,17.61,17.54,17.6,65900.0,12.0444,12.0513,12.0034,12.0444,65900.0
2010-02-05 12:55:00,17.6,17.64,17.59,17.64,69300.0,12.0444,12.0718,12.0376,12.0718,69300.0
2010-02-05 13:00:00,17.64,17.64,17.58,17.6,70900.0,12.0718,12.0718,12.0307,12.0444,70900.0
2010-02-05 13:05:00,17.59,17.59,17.52,17.53,129300.0,12.0376,12.0376,11.9897,11.9965,129300.0
2010-02-05 13:10:00,17.53,17.56,17.49,17.56,146100.0,11.9965,12.017,11.9691,12.017,146100.0
2010-02-05 13:15:00,17.56,17.56,17.49,17.52,204100.0,12.017,12.017,11.9691,11.9897,204100.0
2010-02-05 13:20:00,17.52,17.52,17.45,17.46,160300.0,11.9897,11.9897,11.9418,11.9486,160300.0
2010-02-05 13:25:00,17.45,17.46,17.41,17.42,134800.0,11.9418,11.9486,11.9144,11.9212,134800.0
2010-02-05 13:30:00,17.41,17.44,17.39,17.39,169400.0,11.9144,11.9349,11.9007,11.9007,169400.0
2010-02-05 13:35:00,17.39,17.41,17.35,17.35,258400.0,11.9007,11.9144,11.8733,11.8733,258400.0
2010-02-05 13:40:00,17.36,17.38,17.34,17.38,347000.0,11.8802,11.8939,11.8665,11.8939,347000.0
2010-02-05 13:45:00,17.38,17.42,17.37,17.42,108200.0,11.8939,11.9212,11.887,11.9212,108200.0
2010-02-05 13:50:00,17.42,17.42,17.35,17.35,218400.0,11.9212,11.9212,11.8733,11.8733,218400.0
2010-02-05 13:55:00,17.36,17.38,17.31,17.33,170500.0,11.8802,11.8939,11.846,11.8596,170500.0
2010-02-05 14:00:00,17.33,17.4,17.33,17.4,198800.0,11.8596,11.9075,11.8596,11.9075,198800.0
2010-02-05 14:05:00,17.4,17.43,17.39,17.4,114800.0,11.9075,11.9281,11.9007,11.9075,114800.0
2010-02-05 14:10:00,17.39,17.47,17.39,17.45,197100.0,11.9007,11.9554,11.9007,11.9418,197100.0
2010-02-05 14:15:00,17.46,17.53,17.45,17.52,210200.0,11.9486,11.9965,11.9418,11.9897,210200.0
2010-02-05 14:20:00,17.52,17.56,17.49,17.53,402200.0,11.9897,12.017,11.9691,11.9965,402200.0
2010-02-05 14:25:00,17.53,17.63,17.53,17.62,360100.0,11.9965,12.0649,11.9965,12.0581,360100.0
2010-02-05 14:30:00,17.62,17.63,17.55,17.6,392900.0,12.0581,12.0649,12.0102,12.0444,392900.0
2010-02-05 14:35:00,17.61,17.65,17.61,17.64,411800.0,12.0513,12.0786,12.0513,12.0718,411800.0
2010-02-05 14:40:00,17.64,17.65,17.57,17.6,281800.0,12.0718,12.0786,12.0239,12.0444,281800.0
2010-02-05 14:45:00,17.61,17.75,17.6,17.73,847400.0,12.0513,12.1471,12.0444,12.1334,847400.0
2010-02-05 14:50:00,17.73,17.85,17.72,17.82,637000.0,12.1334,12.2155,12.1265,12.195,637000.0
2010-02-05 14:55:00,17.82,17.83,17.78,17.8,296000.0,12.195,12.2018,12.1676,12.1813,296000.0
2010-02-05 15:00:00,17.8,17.87,17.8,17.84,359200.0,12.1813,12.2292,12.1813,12.2087,359200.0
2010-02-05 15:05:00,17.85,17.99,17.84,17.98,798600.0,12.2155,12.3113,12.2087,12.3045,798600.0
2010-02-05 15:10:00,17.97,18.04,17.91,18.03,625100.0,12.2976,12.3455,12.2566,12.3387,625100.0
2010-02-05 15:15:00,18.03,18.06,17.91,17.92,1043500.0,12.3387,12.3592,12.2566,12.2634,1043500.0
2010-02-05 15:20:00,17.91,18.0,17.9,17.93,251500.0,12.2566,12.3182,12.2497,12.2702,251500.0
2010-02-05 15:25:00,17.94,17.98,17.92,17.95,253600.0,12.2771,12.3045,12.2634,12.2839,253600.0
2010-02-05 15:30:00,17.95,18.02,17.92,18.0,455900.0,12.2839,12.3318,12.2634,12.3182,455900.0
2010-02-05 15:35:00,18.0,18.06,17.98,17.99,369900.0,12.3182,12.3592,12.3045,12.3113,369900.0
2010-02-05 15:40:00,17.99,18.03,17.97,18.01,495500.0,12.3113,12.3387,12.2976,12.325,495500.0
2010-02-05 15:45:00,18.01,18.04,17.92,17.92,434000.0,12.325,12.3455,12.2634,12.2634,434000.0
2010-02-05 15:50:00,17.92,18.01,17.92,18.0,411700.0,12.2634,12.325,12.2634,12.3182,411700.0
2010-02-05 15:55:00,18.0,18.05,17.99,18.04,753400.0,12.3182,12.3524,12.3113,12.3455,753400.0
2010-02-08 09:30:00,18.04,18.16,17.85,17.86,265100.0,12.3455,12.4276,12.2155,12.2223,265100.0
2010-02-08 09:35:00,17.85,17.98,17.78,17.98,311200.0,12.2155,12.3045,12.1676,12.3045,311200.0
2010-02-08 09:40:00,17.98,18.05,17.94,18.01,234900.0,12.3045,12.3524,12.2771,12.325,234900.0
2010-02-08 09:45:00,18.0,18.0,17.82,17.82,255800.0,12.3182,12.3182,12.195,12.195,255800.0
2010-02-08 09:50:00,17.83,17.9,17.75,17.87,278600.0,12.2018,12.2497,12.1471,12.2292,278600.0
2010-02-08 09:55:00,17.87,17.89,17.79,17.85,391900.0,12.2292,12.2429,12.1744,12.2155,391900.0
2010-02-08 10:00:00,17.86,17.91,17.8,17.83,216800.0,12.2223,12.2566,12.1813,12.2018,216800.0
2010-02-08 10:05:00,17.83,17.88,17.8,17.87,261500.0,12.2018,12.236,12.1813,12.2292,261500.0
2010-02-08 10:10:00,17.87,17.95,17.87,17.89,152000.0,12.2292,12.2839,12.2292,12.2429,152000.0
2010-02-08 10:15:00,17.89,17.93,17.87,17.87,178400.0,12.2429,12.2702,12.2292,12.2292,178400.0
2010-02-08 10:20:00,17.88,17.9,17.85,17.87,148900.0,12.236,12.2497,12.2155,12.2292,148900.0
2010-02-08 10:25:00,17.87,17.95,17.84,17.93,208400.0,12.2292,12.2839,12.2087,12.2702,208400.0
2010-02-08 10:30:00,17.92,17.94,17.88,17.91,130100.0,12.2634,12.2771,12.236,12.2566,130100.0
2010-02-08 10:35:00,17.91,17.95,17.88,17.9,237500.0,12.2566,12.2839,12.236,12.2497,237500.0
2010-02-08 10:40:00,17.9,17.93,17.89,17.91,79900.0,12.2497,12.2702,12.2429,12.2566,79900.0
2010-02-08 10:45:00,17.91,17.94,17.89,17.93,150400.0,12.2566,12.2771,12.2429,12.2702,150400.0
2010-02-08 10:50:00,17.93,17.99,17.93,17.95,101200.0,12.2702,12.3113,12.2702,12.2839,101200.0
2010-02-08 10:55:00,17.95,17.96,17.94,17.95,173900.0,12.2839,12.2908,12.2771,12.2839,173900.0
2010-02-08 11:00:00,17.96,17.97,17.92,17.95,185000.0,12.2908,12.2976,12.2634,12.2839,185000.0
2010-02-08 11:05:00,17.95,18.03,17.95,18.01,195700.0,12.2839,12.3387,12.2839,12.325,195700.0
2010-02-08 11:10:00,18.02,18.1,18.01,18.08,291500.0,12.3318,12.3866,12.325,12.3729,291500.0
2010-02-08 11:15:00,18.08,18.1,18.08,18.09,274100.0,12.3729,12.3866,12.3729,12.3797,274100.0
2010-02-08 11:20:00,18.09,18.17,18.09,18.14,123600.0,12.3797,12.4345,12.3797,12.414,123600.0
2010-02-08 11:25:00,18.15,18.15,18.12,18.13,66200.0,12.4208,12.4208,12.4003,12.4071,66200.0
2010-02-08 11:30:00,18.13,18.15,18.1,18.13,92000.0,12.4071,12.4208,12.3866,12.4071,92000.0
2010-02-08 11:35:00,18.12,18.13,18.08,18.09,107900.0,12.4003,12.4071,12.3729,12.3797,107900.0
2010-02-08 11:40:00,18.09,18.14,18.09,18.13,71200.0,12.3797,12.414,12.3797,12.4071,71200.0
2010-02-08 11:45:00,18.14,18.15,18.11,18.13,94300.0,12.414,12.4208,12.3934,12.4071,94300.0
2010-02-08 11:50:00,18.13,18.14,18.07,18.07,110200.0,12.4071,12.414,12.3661,12.3661,110200.0
2010-02-08 11:55:00,18.07,18.08,18.06,18.06,34200.0,12.3661,12.3729,12.3592,12.3592,34200.0
2010-02-08 12:00:00,18.07,18.07,18.02,18.02,51700.0,12.3661,12.3661,12.3318,12.3318,51700.0
2010-02-08 12:05:00,18.02,18.06,18.02,18.05,83400.0,12.3318,12.3592,12.3318,12.3524,83400.0
2010-02-08 12:10:00,18.04,18.05,18.0,18.01,64100.0,12.3455,12.3524,12.3182,12.325,64100.0
2010-02-08 12:15:00,18.02,18.08,18.01,18.06,59500.0,12.3318,12.3729,12.325,12.3592,59500.0
2010-02-08 12:20:00,18.06,18.09,18.04,18.04,44600.0,12.3592,12.3797,12.3455,12.3455,44600.0
2010-02-08 12:25:00,18.04,18.09,18.04,18.08,56800.0,12.3455,12.3797,12.3455,12.3729,56800.0
2010-02-08 12:30:00,18.08,18.08,18.04,18.06,46300.0,12.3729,12.3729,12.3455,12.3592,46300.0
2010-02-08 12:35:00,18.06,18.09,18.06,18.08,35300.0,12.3592,12.3797,12.3592,12.3729,35300.0
2010-02-08 12:40:00,18.09,18.09,18.04,18.05,67800.0,12.3797,12.3797,12.3455,12.3524,67800.0
2010-02-08 12:45:00,18.05,18.08,18.02,18.04,67100.0,12.3524,12.3729,12.3318,12.3455,67100.0
2010-02-08 12:50:00,18.03,18.09,18.03,18.08,57400.0,12.3387,12.3797,12.3387,12.3729,57400.0
2010-02-08 12:55:00,18.09,18.09,18.05,18.05,65200.0,12.3797,12.3797,12.3524,12.3524,65200.0
2010-02-08 13:00:00,18.06,18.06,18.01,18.01,40600.0,12.3592,12.3592,12.325,12.325,40600.0
2010-02-08 13:05:00,18.01,18.05,17.99,18.0,94700.0,12.325,12.3524,12.3113,12.3182,94700.0
2010-02-08 13:10:00,18.0,18.01,17.97,17.98,90900.0,12.3182,12.325,12.2976,12.3045,90900.0
2010-02-08 13:15:00,17.99,17.99,17.93,17.96,124900.0,12.3113,12.3113,12.2702,12.2908,124900.0
2010-02-08 13:20:00,17.96,17.98,17.94,17.94,52900.0,12.2908,12.3045,12.2771,12.2771,52900.0
2010-02-08 13:25:00,17.95,17.95,17.92,17.94,77800.0,12.2839,12.2839,12.2634,12.2771,77800.0
2010-02-08 13:30:00,17.94,17.95,17.92,17.92,37900.0,12.2771,12.2839,12.2634,12.2634,37900.0
2010-02-08 13:35:00,17.92,17.95,17.92,17.93,51500.0,12.2634,12.2839,12.2634,12.2702,51500.0
2010-02-08 13:40:00,17.93,17.95,17.93,17.94,45100.0,12.2702,12.2839,12.2702,12.2771,45100.0
2010-02-08 13:45:00,17.93,17.94,17.9,17.9,97600.0,12.2702,12.2771,12.2497,12.2497,97600.0
2010-02-08 13:50:00,17.9,17.92,17.88,17.89,124800.0,12.2497,12.2634,12.236,12.2429,124800.0
2010-02-08 13:55:00,17.89,17.9,17.87,17.89,75700.0,12.2429,12.2497,12.2292,12.2429,75700.0
2010-02-08 14:00:00,17.9,17.95,17.9,17.94,86800.0,12.2497,12.2839,12.2497,12.2771,86800.0
2010-02-08 14:05:00,17.94,17.96,17.93,17.94,185900.0,12.2771,12.2908,12.2702,12.2771,185900.0
2010-02-08 14:10:00,17.95,17.98,17.94,17.97,40000.0,12.2839,12.3045,12.2771,12.2976,40000.0
2010-02-08 14:15:00,17.97,17.98,17.95,17.95,74400.0,12.2976,12.3045,12.2839,12.2839,74400.0
2010-02-08 14:20:00,17.96,17.96,17.95,17.95,45200.0,12.2908,12.2908,12.2839,12.2839,45200.0
2010-02-08 14:25:00,17.95,17.97,17.95,17.96,23600.0,12.2839,12.2976,12.2839,12.2908,23600.0
2010-02-08 14:30:00,17.96,17.99,17.96,17.98,70400.0,12.2908,12.3113,12.2908,12.3045,70400.0
2010-02-08 14:35:00,17.98,17.99,17.95,17.95,287400.0,12.3045,12.3113,12.2839,12.2839,287400.0
2010-02-08 14:40:00,17.95,17.98,17.95,17.97,65900.0,12.2839,12.3045,12.2839,12.2976,65900.0
2010-02-08 14:45:00,17.97,17.98,17.97,17.97,39100.0,12.2976,12.3045,12.2976,12.2976,39100.0
2010-02-08 14:50:00,17.97,18.0,17.96,17.99,82500.0,12.2976,12.3182,12.2908,12.3113,82500.0
2010-02-08 14:55:00,18.0,18.0,17.98,18.0,100800.0,12.3182,12.3182,12.3045,12.3182,100800.0
2010-02-08 15:00:00,17.99,18.0,17.93,17.96,204300.0,12.3113,12.3182,12.2702,12.2908,204300.0
2010-02-08 15:05:00,17.96,17.98,17.96,17.97,62600.0,12.2908,12.3045,12.2908,12.2976,62600.0
2010-02-08 15:10:00,17.97,17.99,17.95,17.98,163700.0,12.2976,12.3113,12.2839,12.3045,163700.0
2010-02-08 15:15:00,17.99,17.99,17.96,17.96,198000.0,12.3113,12.3113,12.2908,12.2908,198000.0
2010-02-08 15:20:00,17.97,17.98,17.93,17.93,137600.0,12.2976,12.3045,12.2702,12.2702,137600.0
2010-02-08 15:25:00,17.93,17.95,17.9,17.95,131200.0,12.2702,12.2839,12.2497,12.2839,131200.0
2010-02-08 15:30:00,17.95,17.98,17.94,17.95,126800.0,12.2839,12.3045,12.2771,12.2839,126800.0
2010-02-08 15:35:00,17.95,17.96,17.92,17.93,141700.0,12.2839,12.2908,12.2634,12.2702,141700.0
2010-02-08 15:40:00,17.93,17.97,17.93,17.97,259600.0,12.2702,12.2976,12.2702,12.2976,259600.0
2010-02-08 15:45:00,17.97,17.97,17.88,17.88,237400.0,12.2976,12.2976,12.236,12.236,237400.0
2010-02-08 15:50:00,17.88,17.89,17.83,17.83,360400.0,12.236,12.2429,12.2018,12.2018,360400.0
2010-02-08 15:55:00,17.83,17.86,17.81,17.83,490700.0,12.2018,12.2223,12.1881,12.2018,490700.0
2010-02-09 09:30:00,18.0,18.18,17.83,18.14,441900.0,12.3182,12.4413,12.2018,12.414,441900.0
2010-02-09 09:35:00,18.12,18.14,18.03,18.05,260100.0,12.4003,12.414,12.3387,12.3524,260100.0
2010-02-09 09:40:00,18.05,18.12,18.02,18.04,185500.0,12.3524,12.4003,12.3318,12.3455,185500.0
2010-02-09 09:45:00,18.05,18.1,17.97,17.99,85000.0,12.3524,12.3866,12.2976,12.3113,85000.0
2010-02-09 09:50:00,17.98,18.05,17.96,18.05,149600.0,12.3045,12.3524,12.2908,12.3524,149600.0
2010-02-09 09:55:00,18.05,18.1,17.98,17.99,116700.0,12.3524,12.3866,12.3045,12.3113,116700.0
2010-02-09 10:00:00,17.98,18.01,17.93,17.99,155700.0,12.3045,12.325,12.2702,12.3113,155700.0
2010-02-09 10:05:00,17.99,18.0,17.92,17.96,163000.0,12.3113,12.3182,12.2634,12.2908,163000.0
2010-02-09 10:10:00,17.95,18.0,17.92,17.99,154300.0,12.2839,12.3182,12.2634,12.3113,154300.0
2010-02-09 10:15:00,17.99,18.06,17.99,18.01,117900.0,12.3113,12.3592,12.3113,12.325,117900.0
2010-02-09 10:20:00,18.01,18.02,17.98,18.02,42800.0,12.325,12.3318,12.3045,12.3318,42800.0
2010-02-09 10:25:00,18.02,18.02,17.92,17.93,110500.0,12.3318,12.3318,12.2634,12.2702,110500.0
2010-02-09 10:30:00,17.92,17.99,17.9,17.97,149800.0,12.2634,12.3113,12.2497,12.2976,149800.0
2010-02-09 10:35:00,17.97,17.98,17.93,17.93,113600.0,12.2976,12.3045,12.2702,12.2702,113600.0
2010-02-09 10:40:00,17.93,17.95,17.86,17.9,114300.0,12.2702,12.2839,12.2223,12.2497,114300.0
2010-02-09 10:45:00,17.89,17.9,17.81,17.88,205600.0,12.2429,12.2497,12.1881,12.236,205600.0
2010-02-09 10:50:00,17.88,17.88,17.8,17.83,258400.0,12.236,12.236,12.1813,12.2018,258400.0
2010-02-09 10:55:00,17.82,17.85,17.76,17.77,139700.0,12.195,12.2155,12.1539,12.1608,139700.0
2010-02-09 11:00:00,17.77,17.78,17.7,17.72,340200.0,12.1608,12.1676,12.1128,12.1265,340200.0
2010-02-09 11:05:00,17.71,17.75,17.6,17.62,454000.0,12.1197,12.1471,12.0444,12.0581,454000.0
2010-02-09 11:10:00,17.62,17.63,17.58,17.62,323400.0,12.0581,12.0649,12.0307,12.0581,323400.0
2010-02-09 11:15:00,17.62,17.62,17.52,17.55,565300.0,12.0581,12.0581,11.9897,12.0102,565300.0
2010-02-09 11:20:00,17.55,17.56,17.52,17.53,563700.0,12.0102,12.017,11.9897,11.9965,563700.0
2010-02-09 11:25:00,17.53,17.55,17.49,17.52,324100.0,11.9965,12.0102,11.9691,11.9897,324100.0
2010-02-09 11:30:00,17.51,17.69,17.48,17.69,502000.0,11.9828,12.106,11.9623,12.106,502000.0
2010-02-09 11:35:00,17.7,17.77,17.67,17.72,339800.0,12.1128,12.1608,12.0923,12.1265,339800.0
2010-02-09 11:40:00,17.73,17.75,17.66,17.72,309700.0,12.1334,12.1471,12.0855,12.1265,309700.0
2010-02-09 11:45:00,17.73,17.76,17.7,17.74,268900.0,12.1334,12.1539,12.1128,12.1402,268900.0
2010-02-09 11:50:00,17.74,17.78,17.73,17.75,344300.0,12.1402,12.1676,12.1334,12.1471,344300.0
2010-02-09 11:55:00,17.75,17.76,17.68,17.7,209900.0,12.1471,12.1539,12.0992,12.1128,209900.0
2010-02-09 12:00:00,17.7,17.71,17.65,17.68,265600.0,12.1128,12.1197,12.0786,12.0992,265600.0
2010-02-09 12:05:00,17.68,17.81,17.68,17.81,226600.0,12.0992,12.1881,12.0992,12.1881,226600.0
2010-02-09 12:10:00,17.81,17.84,17.76,17.8,518900.0,12.1881,12.2087,12.1539,12.1813,518900.0
2010-02-09 12:15:00,17.8,17.85,17.77,17.82,373400.0,12.1813,12.2155,12.1608,12.195,373400.0
2010-02-09 12:20:00,17.81,17.84,17.81,17.81,100200.0,12.1881,12.2087,12.1881,12.1881,100200.0
2010-02-09 12:25:00,17.81,17.84,17.8,17.83,68900.0,12.1881,12.2087,12.1813,12.2018,68900.0
2010-02-09 12:30:00,17.84,17.89,17.83,17.88,193200.0,12.2087,12.2429,12.2018,12.236,193200.0
2010-02-09 12:35:00,17.88,17.92,17.87,17.9,95200.0,12.236,12.2634,12.2292,12.2497,95200.0
2010-02-09 12:40:00,17.9,17.9,17.75,17.78,428000.0,12.2497,12.2497,12.1471,12.1676,428000.0
2010-02-09 12:45:00,17.78,17.83,17.76,17.79,199900.0,12.1676,12.2018,12.1539,12.1744,199900.0
2010-02-09 12:50:00,17.78,17.84,17.76,17.8,135600.0,12.1676,12.2087,12.1539,12.1813,135600.0
2010-02-09 12:55:00,17.81,17.86,17.79,17.84,80100.0,12.1881,12.2223,12.1744,12.2087,80100.0
2010-02-09 13:00:00,17.84,17.89,17.83,17.84,61200.0,12.2087,12.2429,12.2018,12.2087,61200.0
2010-02-09 13:05:00,17.83,17.88,17.81,17.86,98700.0,12.2018,12.236,12.1881,12.2223,98700.0
2010-02-09 13:10:00,17.86,17.86,17.81,17.84,84200.0,12.2223,12.2223,12.1881,12.2087,84200.0
2010-02-09 13:15:00,17.85,17.85,17.79,17.8,57700.0,12.2155,12.2155,12.1744,12.1813,57700.0
2010-02-09 13:20:00,17.8,17.86,17.78,17.85,85800.0,12.1813,12.2223,12.1676,12.2155,85800.0
2010-02-09 13:25:00,17.84,17.85,17.79,17.82,93700.0,12.2087,12.2155,12.1744,12.195,93700.0
2010-02-09 13:30:00,17.82,17.82,17.78,17.78,88500.0,12.195,12.195,12.1676,12.1676,88500.0
2010-02-09 13:35:00,17.78,17.84,17.78,17.83,100000.0,12.1676,12.2087,12.1676,12.2018,100000.0
2010-02-09 13:40:00,17.83,17.85,17.81,17.85,61500.0,12.2018,12.2155,12.1881,12.2155,61500.0
2010-02-09 13:45:00,17.85,17.87,17.84,17.86,44200.0,12.2155,12.2292,12.2087,12.2223,44200.0
2010-02-09 13:50:00,17.86,17.89,17.85,17.86,78000.0,12.2223,12.2429,12.2155,12.2223,78000.0
2010-02-09 13:55:00,17.87,17.87,17.84,17.86,77800.0,12.2292,12.2292,12.2087,12.2223,77800.0
2010-02-09 14:00:00,17.86,17.88,17.85,17.85,76900.0,12.2223,12.236,12.2155,12.2155,76900.0
2010-02-09 14:05:00,17.85,17.88,17.83,17.85,115700.0,12.2155,12.236,12.2018,12.2155,115700.0
2010-02-09 14:10:00,17.84,17.87,17.84,17.86,125200.0,12.2087,12.2292,12.2087,12.2223,125200.0
2010-02-09 14:15:00,17.86,17.86,17.83,17.83,71100.0,12.2223,12.2223,12.2018,12.2018,71100.0
2010-02-09 14:20:00,17.83,17.88,17.82,17.88,149900.0,12.2018,12.236,12.195,12.236,149900.0
2010-02-09 14:25:00,17.87,17.92,17.87,17.9,64900.0,12.2292,12.2634,12.2292,12.2497,64900.0
2010-02-09 14:30:00,17.9,17.93,17.88,17.91,196900.0,12.2497,12.2702,12.236,12.2566,196900.0
2010-02-09 14:35:00,17.91,17.93,17.9,17.9,71300.0,12.2566,12.2702,12.2497,12.2497,71300.0
2010-02-09 14:40:00,17.9,17.93,17.89,17.89,92000.0,12.2497,12.2702,12.2429,12.2429,92000.0
2010-02-09 14:45:00,17.89,17.9,17.83,17.86,329400.0,12.2429,12.2497,12.2018,12.2223,329400.0
2010-02-09 14:50:00,17.86,17.87,17.82,17.83,136100.0,12.2223,12.2292,12.195,12.2018,136100.0
2010-02-09 14:55:00,17.83,17.88,17.82,17.82,175100.0,12.2018,12.236,12.195,12.195,175100.0
2010-02-09 15:00:00,17.82,17.87,17.79,17.86,256300.0,12.195,12.2292,12.1744,12.2223,256300.0
2010-02-09 15:05:00,17.85,17.87,17.82,17.82,215900.0,12.2155,12.2292,12.195,12.195,215900.0
2010-02-09 15:10:00,17.82,17.87,17.81,17.87,279700.0,12.195,12.2292,12.1881,12.2292,279700.0
2010-02-09 15:15:00,17.87,17.87,17.83,17.84,205800.0,12.2292,12.2292,12.2018,12.2087,205800.0
2010-02-09 15:20:00,17.83,17.89,17.83,17.86,167800.0,12.2018,12.2429,12.2018,12.2223,167800.0
2010-02-09 15:25:00,17.86,17.91,17.83,17.89,519200.0,12.2223,12.2566,12.2018,12.2429,519200.0
2010-02-09 15:30:00,17.89,17.9,17.82,17.84,402400.0,12.2429,12.2497,12.195,12.2087,402400.0
2010-02-09 15:35:00,17.85,17.85,17.8,17.8,248700.0,12.2155,12.2155,12.1813,12.1813,248700.0
2010-02-09 15:40:00,17.8,17.83,17.79,17.82,316200.0,12.1813,12.2018,12.1744,12.195,316200.0
2010-02-09 15:45:00,17.82,17.82,17.79,17.8,208900.0,12.195,12.195,12.1744,12.1813,208900.0
2010-02-09 15:50:00,17.79,17.81,17.74,17.74,451100.0,12.1744,12.1881,12.1402,12.1402,451100.0
2010-02-09 15:55:00,17.74,17.76,17.74,17.74,844500.0,12.1402,12.1539,12.1402,12.1402,844500.0
2010-02-10 09:30:00,17.75,17.75,17.62,17.71,201100.0,12.1471,12.1471,12.0581,12.1197,201100.0
2010-02-10 09:35:00,17.71,17.76,17.69,17.74,280800.0,12.1197,12.1539,12.106,12.1402,280800.0
2010-02-10 09:40:00,17.74,17.75,17.64,17.66,303000.0,12.1402,12.1471,12.0718,12.0855,303000.0
2010-02-10 09:45:00,17.67,17.71,17.64,17.67,237500.0,12.0923,12.1197,12.0718,12.0923,237500.0
2010-02-10 09:50:00,17.68,17.71,17.65,17.66,182600.0,12.0992,12.1197,12.0786,12.0855,182600.0
2010-02-10 09:55:00,17.67,17.72,17.67,17.68,167400.0,12.0923,12.1265,12.0923,12.0992,167400.0
2010-02-10 10:00:00,17.69,17.7,17.53,17.54,464500.0,12.106,12.1128,11.9965,12.0034,464500.0
2010-02-10 10:05:00,17.55,17.57,17.46,17.51,284700.0,12.0102,12.0239,11.9486,11.9828,284700.0
2010-02-10 10:10:00,17.5,17.5,17.43,17.47,211700.0,11.976,11.976,11.9281,11.9554,211700.0
2010-02-10 10:15:00,17.47,17.47,17.35,17.39,359100.0,11.9554,11.9554,11.8733,11.9007,359100.0
2010-02-10 10:20:00,17.4,17.49,17.39,17.47,253900.0,11.9075,11.9691,11.9007,11.9554,253900.0
2010-02-10 10:25:00,17.47,17.47,17.4,17.46,139000.0,11.9554,11.9554,11.9075,11.9486,139000.0
2010-02-10 10:30:00,17.46,17.51,17.43,17.51,224900.0,11.9486,11.9828,11.9281,11.9828,224900.0
2010-02-10 10:35:00,17.5,17.51,17.47,17.49,95100.0,11.976,11.9828,11.9554,11.9691,95100.0
2010-02-10 10:40:00,17.49,17.54,17.46,17.48,299500.0,11.9691,12.0034,11.9486,11.9623,299500.0
2010-02-10 10:45:00,17.49,17.5,17.45,17.47,130900.0,11.9691,11.976,11.9418,11.9554,130900.0
2010-02-10 10:50:00,17.47,17.51,17.46,17.47,229100.0,11.9554,11.9828,11.9486,11.9554,229100.0
2010-02-10 10:55:00,17.48,17.52,17.45,17.5,146400.0,11.9623,11.9897,11.9418,11.976,146400.0
2010-02-10 11:00:00,17.5,17.55,17.49,17.52,171400.0,11.976,12.0102,11.9691,11.9897,171400.0
2010-02-10 11:05:00,17.53,17.55,17.52,17.55,79100.0,11.9965,12.0102,11.9897,12.0102,79100.0
2010-02-10 11:10:00,17.55,17.59,17.55,17.55,73500.0,12.0102,12.0376,12.0102,12.0102,73500.0
2010-02-10 11:15:00,17.55,17.57,17.51,17.51,101300.0,12.0102,12.0239,11.9828,11.9828,101300.0
2010-02-10 11:20:00,17.51,17.58,17.51,17.57,97400.0,11.9828,12.0307,11.9828,12.0239,97400.0
2010-02-10 11:25:00,17.58,17.59,17.54,17.55,141400.0,12.0307,12.0376,12.0034,12.0102,141400.0
2010-02-10 11:30:00,17.55,17.56,17.54,17.56,123000.0,12.0102,12.017,12.0034,12.017,123000.0
2010-02-10 11:35:00,17.56,17.56,17.55,17.56,73800.0,12.017,12.017,12.0102,12.017,73800.0
2010-02-10 11:40:00,17.56,17.56,17.53,17.53,64800.0,12.017,12.017,11.9965,11.9965,64800.0
2010-02-10 11:45:00,17.53,17.56,17.52,17.54,66600.0,11.9965,12.017,11.9897,12.0034,66600.0
2010-02-10 11:50:00,17.54,17.56,17.53,17.56,53700.0,12.0034,12.017,11.9965,12.017,53700.0
2010-02-10 11:55:00,17.55,17.56,17.51,17.54,124600.0,12.0102,12.017,11.9828,12.0034,124600.0
2010-02-10 12:00:00,17.54,17.56,17.51,17.54,68900.0,12.0034,12.017,11.9828,12.0034,68900.0
2010-02-10 12:05:00,17.55,17.59,17.55,17.57,86400.0,12.0102,12.0376,12.0102,12.0239,86400.0
2010-02-10 12:10:00,17.57,17.58,17.54,17.54,194100.0,12.0239,12.0307,12.0034,12.0034,194100.0
2010-02-10 12:15:00,17.54,17.55,17.5,17.53,101600.0,12.0034,12.0102,11.976,11.9965,101600.0
2010-02-10 12:20:00,17.52,17.59,17.52,17.58,228100.0,11.9897,12.0376,11.9897,12.0307,228100.0
2010-02-10 12:25:00,17.58,17.6,17.56,17.59,59900.0,12.0307,12.0444,12.017,12.0376,59900.0
2010-02-10 12:30:00,17.6,17.65,17.58,17.58,112500.0,12.0444,12.0786,12.0307,12.0307,112500.0
2010-02-10 12:35:00,17.58,17.59,17.55,17.55,120300.0,12.0307,12.0376,12.0102,12.0102,120300.0
2010-02-10 12:40:00,17.56,17.57,17.54,17.54,138600.0,12.017,12.0239,12.0034,12.0034,138600.0
2010-02-10 12:45:00,17.55,17.56,17.54,17.56,50700.0,12.0102,12.017,12.0034,12.017,50700.0
2010-02-10 12:50:00,17.56,17.57,17.55,17.57,59100.0,12.017,12.0239,12.0102,12.0239,59100.0
2010-02-10 12:55:00,17.56,17.6,17.56,17.6,79200.0,12.017,12.0444,12.017,12.0444,79200.0
2010-02-10 13:00:00,17.59,17.6,17.53,17.55,225900.0,12.0376,12.0444,11.9965,12.0102,225900.0
2010-02-10 13:05:00,17.55,17.57,17.54,17.56,91300.0,12.0102,12.0239,12.0034,12.017,91300.0
2010-02-10 13:10:00,17.56,17.58,17.55,17.56,122400.0,12.017,12.0307,12.0102,12.017,122400.0
2010-02-10 13:15:00,17.55,17.56,17.54,17.56,123100.0,12.0102,12.017,12.0034,12.017,123100.0
2010-02-10 13:20:00,17.57,17.57,17.55,17.55,83800.0,12.0239,12.0239,12.0102,12.0102,83800.0
2010-02-10 13:25:00,17.55,17.56,17.55,17.56,205600.0,12.0102,12.017,12.0102,12.017,205600.0
2010-02-10 13:30:00,17.56,17.56,17.54,17.55,153300.0,12.017,12.017,12.0034,12.0102,153300.0
2010-02-10 13:35:00,17.55,17.56,17.54,17.55,59300.0,12.0102,12.017,12.0034,12.0102,59300.0
2010-02-10 13:40:00,17.55,17.55,17.51,17.54,168000.0,12.0102,12.0102,11.9828,12.0034,168000.0
2010-02-10 13:45:00,17.53,17.54,17.52,17.53,72400.0,11.9965,12.0034,11.9897,11.9965,72400.0
2010-02-10 13:50:00,17.53,17.56,17.52,17.55,115100.0,11.9965,12.017,11.9897,12.0102,115100.0
2010-02-10 13:55:00,17.55,17.55,17.54,17.55,92200.0,12.0102,12.0102,12.0034,12.0102,92200.0
2010-02-10 14:00:00,17.55,17.56,17.55,17.56,158600.0,12.0102,12.017,12.0102,12.017,158600.0
2010-02-10 14:05:00,17.56,17.59,17.55,17.59,126500.0,12.017,12.0376,12.0102,12.0376,126500.0
2010-02-10 14:10:00,17.59,17.59,17.54,17.55,170100.0,12.0376,12.0376,12.0034,12.0102,170100.0
2010-02-10 14:15:00,17.54,17.57,17.54,17.56,67000.0,12.0034,12.0239,12.0034,12.017,67000.0
2010-02-10 14:20:00,17.56,17.57,17.53,17.54,116900.0,12.017,12.0239,11.9965,12.0034,116900.0
2010-02-10 14:25:00,17.55,17.55,17.53,17.54,95700.0,12.0102,12.0102,11.9965,12.0034,95700.0
2010-02-10 14:30:00,17.54,17.55,17.52,17.53,141000.0,12.0034,12.0102,11.9897,11.9965,141000.0
2010-02-10 14:35:00,17.54,17.54,17.48,17.52,221700.0,12.0034,12.0034,11.9623,11.9897,221700.0
2010-02-10 14:40:00,17.52,17.53,17.51,17.52,61300.0,11.9897,11.9965,11.9828,11.9897,61300.0
2010-02-10 14:45:00,17.51,17.52,17.51,17.52,65400.0,11.9828,11.9897,11.9828,11.9897,65400.0
2010-02-10 14:50:00,17.52,17.53,17.5,17.52,181800.0,11.9897,11.9965,11.976,11.9897,181800.0
2010-02-10 14:55:00,17.53,17.53,17.48,17.5,130700.0,11.9965,11.9965,11.9623,11.976,130700.0
2010-02-10 15:00:00,17.5,17.55,17.49,17.54,219500.0,11.976,12.0102,11.9691,12.0034,219500.0
2010-02-10 15:05:00,17.54,17.56,17.53,17.55,278700.0,12.0034,12.017,11.9965,12.0102,278700.0
2010-02-10 15:10:00,17.55,17.55,17.51,17.51,246100.0,12.0102,12.0102,11.9828,11.9828,246100.0
2010-02-10 15:15:00,17.52,17.53,17.48,17.51,213000.0,11.9897,11.9965,11.9623,11.9828,213000.0
2010-02-10 15:20:00,17.51,17.55,17.51,17.53,125800.0,11.9828,12.0102,11.9828,11.9965,125800.0
2010-02-10 15:25:00,17.53,17.58,17.52,17.57,161200.0,11.9965,12.0307,11.9897,12.0239,161200.0
2010-02-10 15:30:00,17.56,17.57,17.52,17.53,158400.0,12.017,12.0239,11.9897,11.9965,158400.0
2010-02-10 15:35:00,17.53,17.54,17.5,17.52,175400.0,11.9965,12.0034,11.976,11.9897,175400.0
2010-02-10 15:40:00,17.52,17.53,17.5,17.52,171900.0,11.9897,11.9965,11.976,11.9897,171900.0
2010-02-10 15:45:00,17.51,17.54,17.51,17.53,173900.0,11.9828,12.0034,11.9828,11.9965,173900.0
2010-02-10 15:50:00,17.54,17.55,17.52,17.53,266900.0,12.0034,12.0102,11.9897,11.9965,266900.0
2010-02-10 15:55:00,17.52,17.54,17.52,17.53,381300.0,11.9897,12.0034,11.9897,11.9965,381300.0
2010-02-11 09:30:00,17.55,17.6,17.44,17.46,190800.0,12.0102,12.0444,11.9349,11.9486,190800.0
2010-02-11 09:35:00,17.46,17.54,17.4,17.51,158800.0,11.9486,12.0034,11.9075,11.9828,158800.0
2010-02-11 09:40:00,17.5,17.51,17.35,17.37,177400.0,11.976,11.9828,11.8733,11.887,177400.0
2010-02-11 09:45:00,17.36,17.41,17.31,17.39,158600.0,11.8802,11.9144,11.846,11.9007,158600.0
2010-02-11 09:50:00,17.39,17.42,17.38,17.38,219900.0,11.9007,11.9212,11.8939,11.8939,219900.0
2010-02-11 09:55:00,17.37,17.44,17.35,17.43,211500.0,11.887,11.9349,11.8733,11.9281,211500.0
2010-02-11 10:00:00,17.43,17.43,17.33,17.38,178500.0,11.9281,11.9281,11.8596,11.8939,178500.0
2010-02-11 10:05:00,17.39,17.48,17.38,17.46,144000.0,11.9007,11.9623,11.8939,11.9486,144000.0
2010-02-11 10:10:00,17.46,17.54,17.45,17.48,203800.0,11.9486,12.0034,11.9418,11.9623,203800.0
2010-02-11 10:15:00,17.48,17.54,17.48,17.5,551100.0,11.9623,12.0034,11.9623,11.976,551100.0
2010-02-11 10:20:00,17.49,17.51,17.47,17.47,185600.0,11.9691,11.9828,11.9554,11.9554,185600.0
2010-02-11 10:25:00,17.48,17.51,17.47,17.5,134600.0,11.9623,11.9828,11.9554,11.976,134600.0
2010-02-11 10:30:00,17.49,17.5,17.41,17.43,147000.0,11.9691,11.976,11.9144,11.9281,147000.0
2010-02-11 10:35:00,17.44,17.48,17.41,17.47,141500.0,11.9349,11.9623,11.9144,11.9554,141500.0
2010-02-11 10:40:00,17.46,17.48,17.44,17.46,141900.0,11.9486,11.9623,11.9349,11.9486,141900.0
2010-02-11 10:45:00,17.46,17.5,17.44,17.47,209700.0,11.9486,11.976,11.9349,11.9554,209700.0
2010-02-11 10:50:00,17.47,17.49,17.45,17.46,321100.0,11.9554,11.9691,11.9418,11.9486,321100.0
2010-02-11 10:55:00,17.46,17.49,17.45,17.47,268200.0,11.9486,11.9691,11.9418,11.9554,268200.0
2010-02-11 11:00:00,17.46,17.51,17.46,17.5,180000.0,11.9486,11.9828,11.9486,11.976,180000.0
2010-02-11 11:05:00,17.5,17.52,17.47,17.5,499100.0,11.976,11.9897,11.9554,11.976,499100.0
2010-02-11 11:10:00,17.5,17.56,17.5,17.56,305500.0,11.976,12.017,11.976,12.017,305500.0
2010-02-11 11:15:00,17.55,17.6,17.55,17.6,182500.0,12.0102,12.0444,12.0102,12.0444,182500.0
2010-02-11 11:20:00,17.6,17.68,17.59,17.68,152100.0,12.0444,12.0992,12.0376,12.0992,152100.0
2010-02-11 11:25:00,17.68,17.72,17.68,17.68,376400.0,12.0992,12.1265,12.0992,12.0992,376400.0
2010-02-11 11:30:00,17.68,17.71,17.68,17.69,108600.0,12.0992,12.1197,12.0992,12.106,108600.0
2010-02-11 11:35:00,17.69,17.7,17.67,17.68,166300.0,12.106,12.1128,12.0923,12.0992,166300.0
2010-02-11 11:40:00,17.68,17.72,17.67,17.72,345100.0,12.0992,12.1265,12.0923,12.1265,345100.0
2010-02-11 11:45:00,17.72,17.77,17.72,17.75,232200.0,12.1265,12.1608,12.1265,12.1471,232200.0
2010-02-11 11:50:00,17.75,17.8,17.74,17.8,262500.0,12.1471,12.1813,12.1402,12.1813,262500.0
2010-02-11 11:55:00,17.79,17.83,17.78,17.82,379200.0,12.1744,12.2018,12.1676,12.195,379200.0
2010-02-11 12:00:00,17.83,17.9,17.82,17.9,210500.0,12.2018,12.2497,12.195,12.2497,210500.0
2010-02-11 12:05:00,17.89,17.94,17.89,17.94,562400.0,12.2429,12.2771,12.2429,12.2771,562400.0
2010-02-11 12:10:00,17.93,17.94,17.87,17.87,325200.0,12.2702,12.2771,12.2292,12.2292,325200.0
2010-02-11 12:15:00,17.88,17.91,17.87,17.88,137800.0,12.236,12.2566,12.2292,12.236,137800.0
2010-02-11 12:20:00,17.88,17.88,17.84,17.85,103900.0,12.236,12.236,12.2087,12.2155,103900.0
2010-02-11 12:25:00,17.84,17.87,17.84,17.87,68400.0,12.2087,12.2292,12.2087,12.2292,68400.0
2010-02-11 12:30:00,17.86,17.89,17.86,17.88,60300.0,12.2223,12.2429,12.2223,12.236,60300.0
2010-02-11 12:35:00,17.89,17.89,17.87,17.88,72600.0,12.2429,12.2429,12.2292,12.236,72600.0
2010-02-11 12:40:00,17.88,17.91,17.87,17.9,87500.0,12.236,12.2566,12.2292,12.2497,87500.0
2010-02-11 12:45:00,17.9,17.91,17.87,17.87,87300.0,12.2497,12.2566,12.2292,12.2292,87300.0
2010-02-11 12:50:00,17.87,17.9,17.87,17.88,83800.0,12.2292,12.2497,12.2292,12.236,83800.0
2010-02-11 12:55:00,17.88,17.9,17.87,17.89,77100.0,12.236,12.2497,12.2292,12.2429,77100.0
2010-02-11 13:00:00,17.88,17.89,17.85,17.85,303700.0,12.236,12.2429,12.2155,12.2155,303700.0
2010-02-11 13:05:00,17.85,17.87,17.85,17.86,45500.0,12.2155,12.2292,12.2155,12.2223,45500.0
2010-02-11 13:10:00,17.87,17.9,17.86,17.88,67600.0,12.2292,12.2497,12.2223,12.236,67600.0
2010-02-11 13:15:00,17.88,17.9,17.87,17.89,87000.0,12.236,12.2497,12.2292,12.2429,87000.0
2010-02-11 13:20:00,17.89,17.91,17.88,17.9,209400.0,12.2429,12.2566,12.236,12.2497,209400.0
2010-02-11 13:25:00,17.9,17.91,17.89,17.89,134600.0,12.2497,12.2566,12.2429,12.2429,134600.0
2010-02-11 13:30:00,17.89,17.91,17.88,17.9,140700.0,12.2429,12.2566,12.236,12.2497,140700.0
2010-02-11 13:35:00,17.9,17.9,17.86,17.86,92600.0,12.2497,12.2497,12.2223,12.2223,92600.0
2010-02-11 13:40:00,17.87,17.88,17.85,17.87,63500.0,12.2292,12.236,12.2155,12.2292,63500.0
2010-02-11 13:45:00,17.87,17.88,17.83,17.85,102500.0,12.2292,12.236,12.2018,12.2155,102500.0
2010-02-11 13:50:00,17.84,17.84,17.82,17.83,148700.0,12.2087,12.2087,12.195,12.2018,148700.0
2010-02-11 13:55:00,17.83,17.86,17.82,17.84,181400.0,12.2018,12.2223,12.195,12.2087,181400.0
2010-02-11 14:00:00,17.85,17.89,17.84,17.88,81300.0,12.2155,12.2429,12.2087,12.236,81300.0
2010-02-11 14:05:00,17.87,17.9,17.86,17.89,104300.0,12.2292,12.2497,12.2223,12.2429,104300.0
2010-02-11 14:10:00,17.9,17.9,17.86,17.86,268500.0,12.2497,12.2497,12.2223,12.2223,268500.0
2010-02-11 14:15:00,17.86,17.89,17.86,17.89,70300.0,12.2223,12.2429,12.2223,12.2429,70300.0
2010-02-11 14:20:00,17.89,17.89,17.87,17.87,79000.0,12.2429,12.2429,12.2292,12.2292,79000.0
2010-02-11 14:25:00,17.88,17.93,17.87,17.93,115000.0,12.236,12.2702,12.2292,12.2702,115000.0
2010-02-11 14:30:00,17.92,17.94,17.88,17.88,136300.0,12.2634,12.2771,12.236,12.236,136300.0
2010-02-11 14:35:00,17.88,17.89,17.88,17.88,58300.0,12.236,12.2429,12.236,12.236,58300.0
2010-02-11 14:40:00,17.89,17.89,17.86,17.86,95000.0,12.2429,12.2429,12.2223,12.2223,95000.0
2010-02-11 14:45:00,17.86,17.9,17.86,17.88,91500.0,12.2223,12.2497,12.2223,12.236,91500.0
2010-02-11 14:50:00,17.88,17.9,17.87,17.87,112000.0,12.236,12.2497,12.2292,12.2292,112000.0
2010-02-11 14:55:00,17.87,17.9,17.87,17.9,221600.0,12.2292,12.2497,12.2292,12.2497,221600.0
2010-02-11 15:00:00,17.9,17.9,17.88,17.89,82900.0,12.2497,12.2497,12.236,12.2429,82900.0
2010-02-11 15:05:00,17.89,17.91,17.89,17.89,98000.0,12.2429,12.2566,12.2429,12.2429,98000.0
2010-02-11 15:10:00,17.89,17.92,17.89,17.9,531100.0,12.2429,12.2634,12.2429,12.2497,531100.0
2010-02-11 15:15:00,17.89,17.91,17.89,17.89,45200.0,12.2429,12.2566,12.2429,12.2429,45200.0
2010-02-11 15:20:00,17.89,17.93,17.89,17.93,163100.0,12.2429,12.2702,12.2429,12.2702,163100.0
2010-02-11 15:25:00,17.93,17.94,17.91,17.94,219000.0,12.2702,12.2771,12.2566,12.2771,219000.0
2010-02-11 15:30:00,17.93,17.94,17.9,17.94,135000.0,12.2702,12.2771,12.2497,12.2771,135000.0
2010-02-11 15:35:00,17.94,17.94,17.91,17.91,117600.0,12.2771,12.2771,12.2566,12.2566,117600.0
2010-02-11 15:40:00,17.92,17.93,17.91,17.93,135800.0,12.2634,12.2702,12.2566,12.2702,135800.0
2010-02-11 15:45:00,17.93,17.93,17.86,17.87,208400.0,12.2702,12.2702,12.2223,12.2292,208400.0
2010-02-11 15:50:00,17.87,17.93,17.87,17.92,211600.0,12.2292,12.2702,12.2292,12.2634,211600.0
2010-02-11 15:55:00,17.92,17.95,17.92,17.94,408900.0,12.2634,12.2839,12.2634,12.2771,408900.0
2010-02-12 09:30:00,17.78,17.82,17.55,17.59,224900.0,12.1676,12.195,12.0102,12.0376,224900.0
2010-02-12 09:35:00,17.59,17.6,17.52,17.54,229500.0,12.0376,12.0444,11.9897,12.0034,229500.0
2010-02-12 09:40:00,17.55,17.64,17.52,17.6,218900.0,12.0102,12.0718,11.9897,12.0444,218900.0
2010-02-12 09:45:00,17.6,17.66,17.55,17.56,323900.0,12.0444,12.0855,12.0102,12.017,323900.0
2010-02-12 09:50:00,17.56,17.61,17.49,17.55,364900.0,12.017,12.0513,11.9691,12.0102,364900.0
2010-02-12 09:55:00,17.55,17.64,17.54,17.57,197400.0,12.0102,12.0718,12.0034,12.0239,197400.0
2010-02-12 10:00:00,17.57,17.6,17.47,17.53,305000.0,12.0239,12.0444,11.9554,11.9965,305000.0
2010-02-12 10:05:00,17.53,17.55,17.53,17.54,293900.0,11.9965,12.0102,11.9965,12.0034,293900.0
2010-02-12 10:10:00,17.54,17.56,17.51,17.51,409600.0,12.0034,12.017,11.9828,11.9828,409600.0
2010-02-12 10:15:00,17.51,17.62,17.49,17.54,141200.0,11.9828,12.0581,11.9691,12.0034,141200.0
2010-02-12 10:20:00,17.53,17.56,17.51,17.53,137100.0,11.9965,12.017,11.9828,11.9965,137100.0
2010-02-12 10:25:00,17.53,17.57,17.52,17.55,175200.0,11.9965,12.0239,11.9897,12.0102,175200.0
2010-02-12 10:30:00,17.55,17.58,17.52,17.53,160100.0,12.0102,12.0307,11.9897,11.9965,160100.0
2010-02-12 10:35:00,17.53,17.55,17.46,17.47,207400.0,11.9965,12.0102,11.9486,11.9554,207400.0
2010-02-12 10:40:00,17.47,17.5,17.46,17.49,122400.0,11.9554,11.976,11.9486,11.9691,122400.0
2010-02-12 10:45:00,17.48,17.5,17.47,17.47,153900.0,11.9623,11.976,11.9554,11.9554,153900.0
2010-02-12 10:50:00,17.47,17.5,17.43,17.44,243300.0,11.9554,11.976,11.9281,11.9349,243300.0
2010-02-12 10:55:00,17.43,17.49,17.43,17.46,120800.0,11.9281,11.9691,11.9281,11.9486,120800.0
2010-02-12 11:00:00,17.45,17.47,17.42,17.44,163700.0,11.9418,11.9554,11.9212,11.9349,163700.0
2010-02-12 11:05:00,17.45,17.49,17.44,17.46,82600.0,11.9418,11.9691,11.9349,11.9486,82600.0
2010-02-12 11:10:00,17.45,17.48,17.45,17.47,93800.0,11.9418,11.9623,11.9418,11.9554,93800.0
2010-02-12 11:15:00,17.47,17.49,17.45,17.46,95200.0,11.9554,11.9691,11.9418,11.9486,95200.0
2010-02-12 11:20:00,17.45,17.51,17.45,17.5,114800.0,11.9418,11.9828,11.9418,11.976,114800.0
2010-02-12 11:25:00,17.5,17.53,17.5,17.52,109600.0,11.976,11.9965,11.976,11.9897,109600.0
2010-02-12 11:30:00,17.52,17.53,17.51,17.51,89900.0,11.9897,11.9965,11.9828,11.9828,89900.0
2010-02-12 11:35:00,17.51,17.55,17.51,17.54,89300.0,11.9828,12.0102,11.9828,12.0034,89300.0
2010-02-12 11:40:00,17.55,17.56,17.53,17.54,105400.0,12.0102,12.017,11.9965,12.0034,105400.0
2010-02-12 11:45:00,17.53,17.55,17.52,17.54,70300.0,11.9965,12.0102,11.9897,12.0034,70300.0
2010-02-12 11:50:00,17.55,17.55,17.51,17.54,107100.0,12.0102,12.0102,11.9828,12.0034,107100.0
2010-02-12 11:55:00,17.54,17.6,17.53,17.6,240600.0,12.0034,12.0444,11.9965,12.0444,240600.0
2010-02-12 12:00:00,17.59,17.68,17.59,17.67,229700.0,12.0376,12.0992,12.0376,12.0923,229700.0
2010-02-12 12:05:00,17.67,17.7,17.67,17.7,86400.0,12.0923,12.1128,12.0923,12.1128,86400.0
2010-02-12 12:10:00,17.69,17.74,17.68,17.72,106100.0,12.106,12.1402,12.0992,12.1265,106100.0
2010-02-12 12:15:00,17.73,17.83,17.72,17.82,282000.0,12.1334,12.2018,12.1265,12.195,282000.0
2010-02-12 12:20:00,17.82,17.85,17.78,17.79,239700.0,12.195,12.2155,12.1676,12.1744,239700.0
2010-02-12 12:25:00,17.79,17.8,17.76,17.76,82700.0,12.1744,12.1813,12.1539,12.1539,82700.0
2010-02-12 12:30:00,17.76,17.78,17.72,17.77,171400.0,12.1539,12.1676,12.1265,12.1608,171400.0
2010-02-12 12:35:00,17.77,17.78,17.75,17.78,54000.0,12.1608,12.1676,12.1471,12.1676,54000.0
2010-02-12 12:40:00,17.78,17.78,17.73,17.75,69100.0,12.1676,12.1676,12.1334,12.1471,69100.0
2010-02-12 12:45:00,17.75,17.82,17.75,17.81,74500.0,12.1471,12.195,12.1471,12.1881,74500.0
2010-02-12 12:50:00,17.81,17.82,17.79,17.81,184400.0,12.1881,12.195,12.1744,12.1881,184400.0
2010-02-12 12:55:00,17.82,17.82,17.79,17.81,106000.0,12.195,12.195,12.1744,12.1881,106000.0
2010-02-12 13:00:00,17.8,17.82,17.8,17.81,175800.0,12.1813,12.195,12.1813,12.1881,175800.0
2010-02-12 13:05:00,17.8,17.81,17.77,17.77,55600.0,12.1813,12.1881,12.1608,12.1608,55600.0
2010-02-12 13:10:00,17.77,17.78,17.73,17.73,119700.0,12.1608,12.1676,12.1334,12.1334,119700.0
2010-02-12 13:15:00,17.73,17.74,17.64,17.67,167400.0,12.1334,12.1402,12.0718,12.0923,167400.0
2010-02-12 13:20:00,17.67,17.68,17.62,17.67,117400.0,12.0923,12.0992,12.0581,12.0923,117400.0
2010-02-12 13:25:00,17.67,17.7,17.67,17.7,63200.0,12.0923,12.1128,12.0923,12.1128,63200.0
2010-02-12 13:30:00,17.69,17.7,17.59,17.62,215400.0,12.106,12.1128,12.0376,12.0581,215400.0
2010-02-12 13:35:00,17.63,17.63,17.61,17.61,51500.0,12.0649,12.0649,12.0513,12.0513,51500.0
2010-02-12 13:40:00,17.61,17.66,17.61,17.66,90100.0,12.0513,12.0855,12.0513,12.0855,90100.0
2010-02-12 13:45:00,17.66,17.66,17.65,17.66,36300.0,12.0855,12.0855,12.0786,12.0855,36300.0
2010-02-12 13:50:00,17.66,17.68,17.65,17.68,107400.0,12.0855,12.0992,12.0786,12.0992,107400.0
2010-02-12 13:55:00,17.68,17.68,17.66,17.68,55100.0,12.0992,12.0992,12.0855,12.0992,55100.0
2010-02-12 14:00:00,17.67,17.71,17.66,17.69,94100.0,12.0923,12.1197,12.0855,12.106,94100.0
2010-02-12 14:05:00,17.7,17.74,17.69,17.73,107000.0,12.1128,12.1402,12.106,12.1334,107000.0
2010-02-12 14:10:00,17.73,17.79,17.73,17.79,161600.0,12.1334,12.1744,12.1334,12.1744,161600.0
2010-02-12 14:15:00,17.79,17.82,17.79,17.81,93700.0,12.1744,12.195,12.1744,12.1881,93700.0
2010-02-12 14:20:00,17.81,17.85,17.81,17.84,134200.0,12.1881,12.2155,12.1881,12.2087,134200.0
2010-02-12 14:25:00,17.84,17.89,17.81,17.83,133800.0,12.2087,12.2429,12.1881,12.2018,133800.0
2010-02-12 14:30:00,17.84,17.85,17.83,17.85,62300.0,12.2087,12.2155,12.2018,12.2155,62300.0
2010-02-12 14:35:00,17.85,17.85,17.8,17.83,55200.0,12.2155,12.2155,12.1813,12.2018,55200.0
2010-02-12 14:40:00,17.83,17.83,17.79,17.81,139300.0,12.2018,12.2018,12.1744,12.1881,139300.0
2010-02-12 14:45:00,17.81,17.83,17.8,17.83,62300.0,12.1881,12.2018,12.1813,12.2018,62300.0
2010-02-12 14:50:00,17.83,17.86,17.82,17.85,115100.0,12.2018,12.2223,12.195,12.2155,115100.0
2010-02-12 14:55:00,17.86,17.86,17.79,17.81,195800.0,12.2223,12.2223,12.1744,12.1881,195800.0
2010-02-12 15:00:00,17.8,17.81,17.74,17.76,242800.0,12.1813,12.1881,12.1402,12.1539,242800.0
2010-02-12 15:05:00,17.77,17.78,17.73,17.75,288100.0,12.1608,12.1676,12.1334,12.1471,288100.0
2010-02-12 15:10:00,17.75,17.78,17.75,17.76,543300.0,12.1471,12.1676,12.1471,12.1539,543300.0
2010-02-12 15:15:00,17.75,17.79,17.75,17.77,309200.0,12.1471,12.1744,12.1471,12.1608,309200.0
2010-02-12 15:20:00,17.77,17.82,17.76,17.81,179500.0,12.1608,12.195,12.1539,12.1881,179500.0
2010-02-12 15:25:00,17.82,17.82,17.79,17.8,116000.0,12.195,12.195,12.1744,12.1813,116000.0
2010-02-12 15:30:00,17.8,17.81,17.77,17.8,209500.0,12.1813,12.1881,12.1608,12.1813,209500.0
2010-02-12 15:35:00,17.8,17.82,17.8,17.82,130800.0,12.1813,12.195,12.1813,12.195,130800.0
2010-02-12 15:40:00,17.82,17.86,17.8,17.81,223800.0,12.195,12.2223,12.1813,12.1881,223800.0
2010-02-12 15:45:00,17.83,17.85,17.81,17.84,193100.0,12.2018,12.2155,12.1881,12.2087,193100.0
2010-02-12 15:50:00,17.84,17.89,17.83,17.87,621100.0,12.2087,12.2429,12.2018,12.2292,621100.0
2010-02-12 15:55:00,17.86,17.91,17.86,17.91,1491500.0,12.2223,12.2566,12.2223,12.2566,1491500.0
2010-02-16 09:30:00,18.01,18.19,17.95,18.04,301000.0,12.325,12.4482,12.2839,12.3455,301000.0
2010-02-16 09:35:00,18.04,18.09,18.02,18.05,157800.0,12.3455,12.3797,12.3318,12.3524,157800.0
2010-02-16 09:40:00,18.05,18.06,17.98,17.99,74800.0,12.3524,12.3592,12.3045,12.3113,74800.0
2010-02-16 09:45:00,17.99,17.99,17.92,17.94,129800.0,12.3113,12.3113,12.2634,12.2771,129800.0
2010-02-16 09:50:00,17.93,17.95,17.87,17.94,165200.0,12.2702,12.2839,12.2292,12.2771,165200.0
2010-02-16 09:55:00,17.95,17.97,17.92,17.96,97600.0,12.2839,12.2976,12.2634,12.2908,97600.0
2010-02-16 10:00:00,17.96,17.98,17.95,17.95,123300.0,12.2908,12.3045,12.2839,12.2839,123300.0
2010-02-16 10:05:00,17.95,17.96,17.92,17.94,105000.0,12.2839,12.2908,12.2634,12.2771,105000.0
2010-02-16 10:10:00,17.93,17.94,17.92,17.94,70100.0,12.2702,12.2771,12.2634,12.2771,70100.0
2010-02-16 10:15:00,17.93,17.99,17.93,17.99,90300.0,12.2702,12.3113,12.2702,12.3113,90300.0
2010-02-16 10:20:00,17.99,18.01,17.96,17.96,142300.0,12.3113,12.325,12.2908,12.2908,142300.0
2010-02-16 10:25:00,17.96,18.0,17.96,17.98,91100.0,12.2908,12.3182,12.2908,12.3045,91100.0
2010-02-16 10:30:00,17.99,18.01,17.98,17.99,110900.0,12.3113,12.325,12.3045,12.3113,110900.0
2010-02-16 10:35:00,18.0,18.04,17.98,18.02,126200.0,12.3182,12.3455,12.3045,12.3318,126200.0
2010-02-16 10:40:00,18.02,18.09,18.02,18.07,83200.0,12.3318,12.3797,12.3318,12.3661,83200.0
2010-02-16 10:45:00,18.06,18.1,18.04,18.04,432700.0,12.3592,12.3866,12.3455,12.3455,432700.0
2010-02-16 10:50:00,18.04,18.05,17.99,18.0,142500.0,12.3455,12.3524,12.3113,12.3182,142500.0
2010-02-16 10:55:00,18.0,18.01,18.0,18.01,92600.0,12.3182,12.325,12.3182,12.325,92600.0
2010-02-16 11:00:00,18.01,18.02,17.98,17.99,207700.0,12.325,12.3318,12.3045,12.3113,207700.0
2010-02-16 11:05:00,17.99,18.02,17.98,17.98,83800.0,12.3113,12.3318,12.3045,12.3045,83800.0
2010-02-16 11:10:00,17.98,18.02,17.98,17.99,125600.0,12.3045,12.3318,12.3045,12.3113,125600.0
2010-02-16 11:15:00,17.99,18.01,17.98,18.0,80600.0,12.3113,12.325,12.3045,12.3182,80600.0
2010-02-16 11:20:00,18.0,18.01,17.99,18.0,145700.0,12.3182,12.325,12.3113,12.3182,145700.0
2010-02-16 11:25:00,18.0,18.02,18.0,18.02,83800.0,12.3182,12.3318,12.3182,12.3318,83800.0
2010-02-16 11:30:00,18.02,18.07,18.01,18.07,142900.0,12.3318,12.3661,12.325,12.3661,142900.0
2010-02-16 11:35:00,18.07,18.08,18.06,18.08,80000.0,12.3661,12.3729,12.3592,12.3729,80000.0
2010-02-16 11:40:00,18.08,18.1,18.07,18.08,197000.0,12.3729,12.3866,12.3661,12.3729,197000.0
2010-02-16 11:45:00,18.08,18.09,18.07,18.08,295700.0,12.3729,12.3797,12.3661,12.3729,295700.0
2010-02-16 11:50:00,18.07,18.08,18.07,18.07,53100.0,12.3661,12.3729,12.3661,12.3661,53100.0
2010-02-16 11:55:00,18.07,18.08,18.07,18.07,43000.0,12.3661,12.3729,12.3661,12.3661,43000.0
2010-02-16 12:00:00,18.07,18.08,18.04,18.05,107800.0,12.3661,12.3729,12.3455,12.3524,107800.0
2010-02-16 12:05:00,18.04,18.08,18.04,18.07,194500.0,12.3455,12.3729,12.3455,12.3661,194500.0
2010-02-16 12:10:00,18.07,18.08,18.05,18.07,91600.0,12.3661,12.3729,12.3524,12.3661,91600.0
2010-02-16 12:15:00,18.07,18.07,18.06,18.07,41400.0,12.3661,12.3661,12.3592,12.3661,41400.0
2010-02-16 12:20:00,18.07,18.07,18.03,18.03,105200.0,12.3661,12.3661,12.3387,12.3387,105200.0
2010-02-16 12:25:00,18.03,18.04,18.02,18.02,45300.0,12.3387,12.3455,12.3318,12.3318,45300.0
2010-02-16 12:30:00,18.03,18.03,18.02,18.02,26200.0,12.3387,12.3387,12.3318,12.3318,26200.0
2010-02-16 12:35:00,18.02,18.05,18.02,18.03,86300.0,12.3318,12.3524,12.3318,12.3387,86300.0
2010-02-16 12:40:00,18.03,18.04,18.0,18.01,129500.0,12.3387,12.3455,12.3182,12.325,129500.0
2010-02-16 12:45:00,18.02,18.03,18.0,18.01,184600.0,12.3318,12.3387,12.3182,12.325,184600.0
2010-02-16 12:50:00,18.02,18.02,18.01,18.02,55800.0,12.3318,12.3318,12.325,12.3318,55800.0
2010-02-16 12:55:00,18.01,18.02,17.98,17.99,135000.0,12.325,12.3318,12.3045,12.3113,135000.0
2010-02-16 13:00:00,17.98,18.0,17.98,17.99,129000.0,12.3045,12.3182,12.3045,12.3113,129000.0
2010-02-16 13:05:00,18.0,18.01,17.99,17.99,99500.0,12.3182,12.325,12.3113,12.3113,99500.0
2010-02-16 13:10:00,18.0,18.01,17.99,18.0,83000.0,12.3182,12.325,12.3113,12.3182,83000.0
2010-02-16 13:15:00,18.0,18.04,17.99,18.04,86800.0,12.3182,12.3455,12.3113,12.3455,86800.0
2010-02-16 13:20:00,18.03,18.04,18.03,18.03,54200.0,12.3387,12.3455,12.3387,12.3387,54200.0
2010-02-16 13:25:00,18.03,18.04,18.02,18.03,74200.0,12.3387,12.3455,12.3318,12.3387,74200.0
2010-02-16 13:30:00,18.03,18.05,18.03,18.03,123400.0,12.3387,12.3524,12.3387,12.3387,123400.0
2010-02-16 13:35:00,18.04,18.05,18.02,18.03,117500.0,12.3455,12.3524,12.3318,12.3387,117500.0
2010-02-16 13:40:00,18.03,18.05,18.03,18.05,40800.0,12.3387,12.3524,12.3387,12.3524,40800.0
2010-02-16 13:45:00,18.05,18.08,18.05,18.06,78100.0,12.3524,12.3729,12.3524,12.3592,78100.0
2010-02-16 13:50:00,18.07,18.07,18.05,18.06,192900.0,12.3661,12.3661,12.3524,12.3592,192900.0
2010-02-16 13:55:00,18.06,18.07,18.05,18.05,91500.0,12.3592,12.3661,12.3524,12.3524,91500.0
2010-02-16 14:00:00,18.05,18.07,18.05,18.07,110300.0,12.3524,12.3661,12.3524,12.3661,110300.0
2010-02-16 14:05:00,18.06,18.07,18.05,18.05,95000.0,12.3592,12.3661,12.3524,12.3524,95000.0
2010-02-16 14:10:00,18.05,18.07,18.05,18.07,96000.0,12.3524,12.3661,12.3524,12.3661,96000.0
2010-02-16 14:15:00,18.07,18.07,18.06,18.06,67600.0,12.3661,12.3661,12.3592,12.3592,67600.0
2010-02-16 14:20:00,18.06,18.07,18.06,18.07,89600.0,12.3592,12.3661,12.3592,12.3661,89600.0
2010-02-16 14:25:00,18.07,18.07,18.05,18.07,180700.0,12.3661,12.3661,12.3524,12.3661,180700.0
2010-02-16 14:30:00,18.07,18.07,18.04,18.05,142400.0,12.3661,12.3661,12.3455,12.3524,142400.0
2010-02-16 14:35:00,18.05,18.06,18.04,18.04,111800.0,12.3524,12.3592,12.3455,12.3455,111800.0
2010-02-16 14:40:00,18.04,18.06,18.03,18.05,150900.0,12.3455,12.3592,12.3387,12.3524,150900.0
2010-02-16 14:45:00,18.05,18.06,18.04,18.06,90400.0,12.3524,12.3592,12.3455,12.3592,90400.0
2010-02-16 14:50:00,18.05,18.08,18.05,18.07,162400.0,12.3524,12.3729,12.3524,12.3661,162400.0
2010-02-16 14:55:00,18.07,18.09,18.06,18.09,236700.0,12.3661,12.3797,12.3592,12.3797,236700.0
2010-02-16 15:00:00,18.08,18.09,18.04,18.05,237300.0,12.3729,12.3797,12.3455,12.3524,237300.0
2010-02-16 15:05:00,18.05,18.08,18.04,18.07,181600.0,12.3524,12.3729,12.3455,12.3661,181600.0
2010-02-16 15:10:00,18.06,18.07,18.04,18.05,171800.0,12.3592,12.3661,12.3455,12.3524,171800.0
2010-02-16 15:15:00,18.05,18.05,18.03,18.03,238700.0,12.3524,12.3524,12.3387,12.3387,238700.0
2010-02-16 15:20:00,18.03,18.05,18.02,18.05,131500.0,12.3387,12.3524,12.3318,12.3524,131500.0
2010-02-16 15:25:00,18.05,18.08,18.04,18.06,294900.0,12.3524,12.3729,12.3455,12.3592,294900.0
2010-02-16 15:30:00,18.06,18.07,18.04,18.05,463800.0,12.3592,12.3661,12.3455,12.3524,463800.0
2010-02-16 15:35:00,18.05,18.06,18.04,18.05,332000.0,12.3524,12.3592,12.3455,12.3524,332000.0
2010-02-16 15:40:00,18.05,18.09,18.04,18.09,605000.0,12.3524,12.3797,12.3455,12.3797,605000.0
2010-02-16 15:45:00,18.09,18.13,18.08,18.13,302400.0,12.3797,12.4071,12.3729,12.4071,302400.0
2010-02-16 15:50:00,18.12,18.14,18.08,18.13,881800.0,12.4003,12.414,12.3729,12.4071,881800.0
2010-02-16 15:55:00,18.12,18.15,18.12,18.15,622300.0,12.4003,12.4208,12.4003,12.4208,622300.0
2010-02-17 09:30:00,18.23,18.24,18.15,18.18,140400.0,12.4755,12.4824,12.4208,12.4413,140400.0
2010-02-17 09:35:00,18.18,18.2,18.08,18.1,209900.0,12.4413,12.455,12.3729,12.3866,209900.0
2010-02-17 09:40:00,18.09,18.09,17.96,17.98,231400.0,12.3797,12.3797,12.2908,12.3045,231400.0
2010-02-17 09:45:00,17.97,18.02,17.93,17.96,301600.0,12.2976,12.3318,12.2702,12.2908,301600.0
2010-02-17 09:50:00,17.96,18.02,17.95,17.96,245700.0,12.2908,12.3318,12.2839,12.2908,245700.0
2010-02-17 09:55:00,17.95,17.97,17.9,17.96,249500.0,12.2839,12.2976,12.2497,12.2908,249500.0
2010-02-17 10:00:00,17.97,18.0,17.95,17.95,187900.0,12.2976,12.3182,12.2839,12.2839,187900.0
2010-02-17 10:05:00,17.95,17.97,17.93,17.96,216000.0,12.2839,12.2976,12.2702,12.2908,216000.0
2010-02-17 10:10:00,17.95,17.96,17.89,17.9,218600.0,12.2839,12.2908,12.2429,12.2497,218600.0
2010-02-17 10:15:00,17.89,17.93,17.88,17.92,113900.0,12.2429,12.2702,12.236,12.2634,113900.0
2010-02-17 10:20:00,17.93,17.94,17.89,17.91,196600.0,12.2702,12.2771,12.2429,12.2566,196600.0
2010-02-17 10:25:00,17.9,17.93,17.89,17.92,126800.0,12.2497,12.2702,12.2429,12.2634,126800.0
2010-02-17 10:30:00,17.92,17.96,17.9,17.96,173700.0,12.2634,12.2908,12.2497,12.2908,173700.0
2010-02-17 10:35:00,17.96,17.96,17.91,17.94,227100.0,12.2908,12.2908,12.2566,12.2771,227100.0
2010-02-17 10:40:00,17.93,17.94,17.88,17.88,162700.0,12.2702,12.2771,12.236,12.236,162700.0
2010-02-17 10:45:00,17.89,17.93,17.89,17.9,286000.0,12.2429,12.2702,12.2429,12.2497,286000.0
2010-02-17 10:50:00,17.9,17.91,17.86,17.86,143600.0,12.2497,12.2566,12.2223,12.2223,143600.0
2010-02-17 10:55:00,17.86,17.86,17.84,17.85,150300.0,12.2223,12.2223,12.2087,12.2155,150300.0
2010-02-17 11:00:00,17.85,17.85,17.81,17.82,166500.0,12.2155,12.2155,12.1881,12.195,166500.0
2010-02-17 11:05:00,17.82,17.86,17.81,17.85,115100.0,12.195,12.2223,12.1881,12.2155,115100.0
2010-02-17 11:10:00,17.86,17.9,17.83,17.9,167600.0,12.2223,12.2497,12.2018,12.2497,167600.0
2010-02-17 11:15:00,17.9,17.92,17.88,17.89,101900.0,12.2497,12.2634,12.236,12.2429,101900.0
2010-02-17 11:20:00,17.88,17.91,17.88,17.9,93000.0,12.236,12.2566,12.236,12.2497,93000.0
2010-02-17 11:25:00,17.9,17.91,17.84,17.86,135400.0,12.2497,12.2566,12.2087,12.2223,135400.0
2010-02-17 11:30:00,17.85,17.89,17.83,17.89,96800.0,12.2155,12.2429,12.2018,12.2429,96800.0
2010-02-17 11:35:00,17.89,17.91,17.87,17.88,80400.0,12.2429,12.2566,12.2292,12.236,80400.0
2010-02-17 11:40:00,17.88,17.88,17.83,17.85,116900.0,12.236,12.236,12.2018,12.2155,116900.0
2010-02-17 11:45:00,17.85,17.85,17.83,17.84,120600.0,12.2155,12.2155,12.2018,12.2087,120600.0
2010-02-17 11:50:00,17.84,17.84,17.82,17.82,207800.0,12.2087,12.2087,12.195,12.195,207800.0
2010-02-17 11:55:00,17.83,17.84,17.82,17.83,96000.0,12.2018,12.2087,12.195,12.2018,96000.0
2010-02-17 12:00:00,17.83,17.84,17.82,17.84,205700.0,12.2018,12.2087,12.195,12.2087,205700.0
2010-02-17 12:05:00,17.84,17.84,17.83,17.84,55100.0,12.2087,12.2087,12.2018,12.2087,55100.0
2010-02-17 12:10:00,17.84,17.84,17.83,17.84,38800.0,12.2087,12.2087,12.2018,12.2087,38800.0
2010-02-17 12:15:00,17.84,17.85,17.81,17.85,326100.0,12.2087,12.2155,12.1881,12.2155,326100.0
2010-02-17 12:20:00,17.85,17.86,17.82,17.86,135400.0,12.2155,12.2223,12.195,12.2223,135400.0
2010-02-17 12:25:00,17.86,17.86,17.79,17.79,281800.0,12.2223,12.2223,12.1744,12.1744,281800.0
2010-02-17 12:30:00,17.8,17.85,17.79,17.85,149600.0,12.1813,12.2155,12.1744,12.2155,149600.0
2010-02-17 12:35:00,17.85,17.85,17.8,17.82,321100.0,12.2155,12.2155,12.1813,12.195,321100.0
2010-02-17 12:40:00,17.82,17.84,17.81,17.83,207600.0,12.195,12.2087,12.1881,12.2018,207600.0
2010-02-17 12:45:00,17.84,17.86,17.83,17.86,64700.0,12.2087,12.2223,12.2018,12.2223,64700.0
2010-02-17 12:50:00,17.86,17.86,17.85,17.85,52900.0,12.2223,12.2223,12.2155,12.2155,52900.0
2010-02-17 12:55:00,17.85,17.86,17.82,17.84,147400.0,12.2155,12.2223,12.195,12.2087,147400.0
2010-02-17 13:00:00,17.84,17.87,17.84,17.85,129800.0,12.2087,12.2292,12.2087,12.2155,129800.0
2010-02-17 13:05:00,17.86,17.86,17.85,17.85,71300.0,12.2223,12.2223,12.2155,12.2155,71300.0
2010-02-17 13:10:00,17.85,17.86,17.85,17.85,35400.0,12.2155,12.2223,12.2155,12.2155,35400.0
2010-02-17 13:15:00,17.86,17.86,17.85,17.85,54700.0,12.2223,12.2223,12.2155,12.2155,54700.0
2010-02-17 13:20:00,17.86,17.86,17.85,17.86,95500.0,12.2223,12.2223,12.2155,12.2223,95500.0
2010-02-17 13:25:00,17.85,17.86,17.84,17.84,77800.0,12.2155,12.2223,12.2087,12.2087,77800.0
2010-02-17 13:30:00,17.85,17.86,17.84,17.86,88200.0,12.2155,12.2223,12.2087,12.2223,88200.0
2010-02-17 13:35:00,17.86,17.86,17.84,17.86,98300.0,12.2223,12.2223,12.2087,12.2223,98300.0
2010-02-17 13:40:00,17.86,17.86,17.85,17.86,78900.0,12.2223,12.2223,12.2155,12.2223,78900.0
2010-02-17 13:45:00,17.85,17.86,17.85,17.85,94500.0,12.2155,12.2223,12.2155,12.2155,94500.0
2010-02-17 13:50:00,17.86,17.86,17.85,17.85,72800.0,12.2223,12.2223,12.2155,12.2155,72800.0
2010-02-17 13:55:00,17.86,17.86,17.85,17.86,86700.0,12.2223,12.2223,12.2155,12.2223,86700.0
2010-02-17 14:00:00,17.86,17.86,17.82,17.85,348200.0,12.2223,12.2223,12.195,12.2155,348200.0
2010-02-17 14:05:00,17.84,17.89,17.84,17.89,169500.0,12.2087,12.2429,12.2087,12.2429,169500.0
2010-02-17 14:10:00,17.89,17.92,17.87,17.9,188500.0,12.2429,12.2634,12.2292,12.2497,188500.0
2010-02-17 14:15:00,17.9,17.91,17.87,17.88,128500.0,12.2497,12.2566,12.2292,12.236,128500.0
2010-02-17 14:20:00,17.88,17.89,17.85,17.88,95200.0,12.236,12.2429,12.2155,12.236,95200.0
2010-02-17 14:25:00,17.88,17.93,17.88,17.93,64200.0,12.236,12.2702,12.236,12.2702,64200.0
2010-02-17 14:30:00,17.93,17.96,17.92,17.96,107000.0,12.2702,12.2908,12.2634,12.2908,107000.0
2010-02-17 14:35:00,17.96,17.99,17.95,17.99,86600.0,12.2908,12.3113,12.2839,12.3113,86600.0
2010-02-17 14:40:00,17.99,18.0,17.98,18.0,88400.0,12.3113,12.3182,12.3045,12.3182,88400.0
2010-02-17 14:45:00,18.0,18.0,17.97,17.97,86400.0,12.3182,12.3182,12.2976,12.2976,86400.0
2010-02-17 14:50:00,17.97,18.0,17.97,18.0,94200.0,12.2976,12.3182,12.2976,12.3182,94200.0
2010-02-17 14:55:00,18.0,18.0,17.97,18.0,169500.0,12.3182,12.3182,12.2976,12.3182,169500.0
2010-02-17 15:00:00,18.0,18.0,17.99,18.0,82900.0,12.3182,12.3182,12.3113,12.3182,82900.0
2010-02-17 15:05:00,18.0,18.0,17.98,17.99,103900.0,12.3182,12.3182,12.3045,12.3113,103900.0
2010-02-17 15:10:00,17.99,18.0,17.98,18.0,62600.0,12.3113,12.3182,12.3045,12.3182,62600.0
2010-02-17 15:15:00,18.0,18.0,17.99,17.99,64900.0,12.3182,12.3182,12.3113,12.3113,64900.0
2010-02-17 15:20:00,17.99,18.0,17.96,17.99,162100.0,12.3113,12.3182,12.2908,12.3113,162100.0
2010-02-17 15:25:00,17.99,18.0,17.98,18.0,102400.0,12.3113,12.3182,12.3045,12.3182,102400.0
2010-02-17 15:30:00,18.0,18.01,17.99,18.0,161700.0,12.3182,12.325,12.3113,12.3182,161700.0
2010-02-17 15:35:00,18.0,18.0,17.98,17.99,188000.0,12.3182,12.3182,12.3045,12.3113,188000.0
2010-02-17 15:40:00,17.99,18.01,17.98,18.01,179400.0,12.3113,12.325,12.3045,12.325,179400.0
2010-02-17 15:45:00,18.01,18.01,17.97,18.0,249000.0,12.325,12.325,12.2976,12.3182,249000.0
2010-02-17 15:50:00,18.0,18.03,17.99,18.03,306300.0,12.3182,12.3387,12.3113,12.3387,306300.0
2010-02-17 15:55:00,18.03,18.03,17.99,18.0,629300.0,12.3387,12.3387,12.3113,12.3182,629300.0
2010-02-18 09:30:00,17.95,17.98,17.85,17.86,160500.0,12.2839,12.3045,12.2155,12.2223,160500.0
2010-02-18 09:35:00,17.86,17.91,17.82,17.82,205700.0,12.2223,12.2566,12.195,12.195,205700.0
2010-02-18 09:40:00,17.82,17.89,17.8,17.82,155800.0,12.195,12.2429,12.1813,12.195,155800.0
2010-02-18 09:45:00,17.82,17.85,17.8,17.84,87600.0,12.195,12.2155,12.1813,12.2087,87600.0
2010-02-18 09:50:00,17.85,17.91,17.83,17.87,236000.0,12.2155,12.2566,12.2018,12.2292,236000.0
2010-02-18 09:55:00,17.87,17.9,17.86,17.9,45300.0,12.2292,12.2497,12.2223,12.2497,45300.0
2010-02-18 10:00:00,17.9,17.92,17.85,17.87,158200.0,12.2497,12.2634,12.2155,12.2292,158200.0
2010-02-18 10:05:00,17.87,17.91,17.85,17.88,134300.0,12.2292,12.2566,12.2155,12.236,134300.0
2010-02-18 10:10:00,17.88,17.9,17.86,17.87,169600.0,12.236,12.2497,12.2223,12.2292,169600.0
2010-02-18 10:15:00,17.87,17.88,17.8,17.83,259800.0,12.2292,12.236,12.1813,12.2018,259800.0
2010-02-18 10:20:00,17.83,17.84,17.78,17.81,167700.0,12.2018,12.2087,12.1676,12.1881,167700.0
2010-02-18 10:25:00,17.8,17.85,17.8,17.83,78200.0,12.1813,12.2155,12.1813,12.2018,78200.0
2010-02-18 10:30:00,17.83,17.84,17.79,17.8,173600.0,12.2018,12.2087,12.1744,12.1813,173600.0
2010-02-18 10:35:00,17.8,17.81,17.79,17.8,143500.0,12.1813,12.1881,12.1744,12.1813,143500.0
2010-02-18 10:40:00,17.79,17.81,17.79,17.81,74900.0,12.1744,12.1881,12.1744,12.1881,74900.0
2010-02-18 10:45:00,17.81,17.85,17.8,17.85,66200.0,12.1881,12.2155,12.1813,12.2155,66200.0
2010-02-18 10:50:00,17.85,17.86,17.81,17.83,93900.0,12.2155,12.2223,12.1881,12.2018,93900.0
2010-02-18 10:55:00,17.83,17.89,17.82,17.88,111900.0,12.2018,12.2429,12.195,12.236,111900.0
2010-02-18 11:00:00,17.88,17.9,17.87,17.9,165800.0,12.236,12.2497,12.2292,12.2497,165800.0
2010-02-18 11:05:00,17.9,17.93,17.88,17.91,441300.0,12.2497,12.2702,12.236,12.2566,441300.0
2010-02-18 11:10:00,17.91,17.97,17.91,17.96,262700.0,12.2566,12.2976,12.2566,12.2908,262700.0
2010-02-18 11:15:00,17.96,17.99,17.93,17.95,208800.0,12.2908,12.3113,12.2702,12.2839,208800.0
2010-02-18 11:20:00,17.94,18.0,17.94,17.99,166400.0,12.2771,12.3182,12.2771,12.3113,166400.0
2010-02-18 11:25:00,17.99,18.01,17.98,17.98,202000.0,12.3113,12.325,12.3045,12.3045,202000.0
2010-02-18 11:30:00,17.97,18.0,17.96,17.99,91000.0,12.2976,12.3182,12.2908,12.3113,91000.0
2010-02-18 11:35:00,17.98,17.99,17.95,17.97,72000.0,12.3045,12.3113,12.2839,12.2976,72000.0
2010-02-18 11:40:00,17.97,18.0,17.96,18.0,55400.0,12.2976,12.3182,12.2908,12.3182,55400.0
2010-02-18 11:45:00,18.0,18.01,17.98,18.0,115100.0,12.3182,12.325,12.3045,12.3182,115100.0
2010-02-18 11:50:00,17.99,18.0,17.98,17.98,46700.0,12.3113,12.3182,12.3045,12.3045,46700.0
2010-02-18 11:55:00,17.99,18.0,17.97,18.0,36000.0,12.3113,12.3182,12.2976,12.3182,36000.0
2010-02-18 12:00:00,18.0,18.0,17.99,18.0,23100.0,12.3182,12.3182,12.3113,12.3182,23100.0
2010-02-18 12:05:00,18.0,18.0,17.97,17.98,63200.0,12.3182,12.3182,12.2976,12.3045,63200.0
2010-02-18 12:10:00,17.98,17.99,17.96,17.97,27800.0,12.3045,12.3113,12.2908,12.2976,27800.0
2010-02-18 12:15:00,17.97,17.98,17.96,17.98,33700.0,12.2976,12.3045,12.2908,12.3045,33700.0
2010-02-18 12:20:00,17.98,17.99,17.97,17.99,33400.0,12.3045,12.3113,12.2976,12.3113,33400.0
2010-02-18 12:25:00,17.99,18.0,17.98,17.99,28900.0,12.3113,12.3182,12.3045,12.3113,28900.0
2010-02-18 12:30:00,17.98,17.99,17.96,17.96,33100.0,12.3045,12.3113,12.2908,12.2908,33100.0
2010-02-18 12:35:00,17.97,17.97,17.94,17.94,28000.0,12.2976,12.2976,12.2771,12.2771,28000.0
2010-02-18 12:40:00,17.94,17.97,17.93,17.97,43500.0,12.2771,12.2976,12.2702,12.2976,43500.0
2010-02-18 12:45:00,17.97,17.97,17.95,17.96,47400.0,12.2976,12.2976,12.2839,12.2908,47400.0
2010-02-18 12:50:00,17.95,17.96,17.94,17.95,15900.0,12.2839,12.2908,12.2771,12.2839,15900.0
2010-02-18 12:55:00,17.95,17.97,17.95,17.96,40600.0,12.2839,12.2976,12.2839,12.2908,40600.0
2010-02-18 13:00:00,17.97,17.99,17.95,17.99,26500.0,12.2976,12.3113,12.2839,12.3113,26500.0
2010-02-18 13:05:00,17.99,17.99,17.97,17.98,20800.0,12.3113,12.3113,12.2976,12.3045,20800.0
2010-02-18 13:10:00,17.97,17.98,17.97,17.98,16100.0,12.2976,12.3045,12.2976,12.3045,16100.0
2010-02-18 13:15:00,17.98,17.98,17.97,17.98,23900.0,12.3045,12.3045,12.2976,12.3045,23900.0
2010-02-18 13:20:00,17.98,18.0,17.97,18.0,60000.0,12.3045,12.3182,12.2976,12.3182,60000.0
2010-02-18 13:25:00,18.0,18.0,17.97,17.98,36500.0,12.3182,12.3182,12.2976,12.3045,36500.0
2010-02-18 13:30:00,17.98,18.0,17.96,18.0,62800.0,12.3045,12.3182,12.2908,12.3182,62800.0
2010-02-18 13:35:00,18.0,18.0,17.98,17.98,55800.0,12.3182,12.3182,12.3045,12.3045,55800.0
2010-02-18 13:40:00,17.99,17.99,17.96,17.98,68400.0,12.3113,12.3113,12.2908,12.3045,68400.0
2010-02-18 13:45:00,17.98,17.98,17.97,17.97,24000.0,12.3045,12.3045,12.2976,12.2976,24000.0
2010-02-18 13:50:00,17.98,17.98,17.97,17.97,40700.0,12.3045,12.3045,12.2976,12.2976,40700.0
2010-02-18 13:55:00,17.98,17.98,17.96,17.97,50800.0,12.3045,12.3045,12.2908,12.2976,50800.0
2010-02-18 14:00:00,17.97,17.97,17.95,17.97,48500.0,12.2976,12.2976,12.2839,12.2976,48500.0
2010-02-18 14:05:00,17.96,17.97,17.96,17.97,21500.0,12.2908,12.2976,12.2908,12.2976,21500.0
2010-02-18 14:10:00,17.97,17.99,17.95,17.96,117100.0,12.2976,12.3113,12.2839,12.2908,117100.0
2010-02-18 14:15:00,17.95,18.0,17.95,18.0,154900.0,12.2839,12.3182,12.2839,12.3182,154900.0
2010-02-18 14:20:00,18.0,18.0,17.98,17.99,129000.0,12.3182,12.3182,12.3045,12.3113,129000.0
2010-02-18 14:25:00,17.99,18.0,17.98,17.99,80200.0,12.3113,12.3182,12.3045,12.3113,80200.0
2010-02-18 14:30:00,17.99,18.0,17.98,18.0,36500.0,12.3113,12.3182,12.3045,12.3182,36500.0
2010-02-18 14:35:00,17.99,18.04,17.99,18.03,137500.0,12.3113,12.3455,12.3113,12.3387,137500.0
2010-02-18 14:40:00,18.03,18.04,18.01,18.01,201200.0,12.3387,12.3455,12.325,12.325,201200.0
2010-02-18 14:45:00,18.02,18.02,18.0,18.01,135400.0,12.3318,12.3318,12.3182,12.325,135400.0
2010-02-18 14:50:00,18.01,18.02,17.99,18.0,108600.0,12.325,12.3318,12.3113,12.3182,108600.0
2010-02-18 14:55:00,18.0,18.02,17.99,18.0,217000.0,12.3182,12.3318,12.3113,12.3182,217000.0
2010-02-18 15:00:00,18.0,18.02,17.99,18.01,198900.0,12.3182,12.3318,12.3113,12.325,198900.0
2010-02-18 15:05:00,18.0,18.01,17.99,17.99,181000.0,12.3182,12.325,12.3113,12.3113,181000.0
2010-02-18 15:10:00,17.99,18.0,17.97,17.98,152200.0,12.3113,12.3182,12.2976,12.3045,152200.0
2010-02-18 15:15:00,17.98,17.98,17.94,17.94,305400.0,12.3045,12.3045,12.2771,12.2771,305400.0
2010-02-18 15:20:00,17.95,17.95,17.94,17.94,56300.0,12.2839,12.2839,12.2771,12.2771,56300.0
2010-02-18 15:25:00,17.95,18.0,17.94,17.98,471700.0,12.2839,12.3182,12.2771,12.3045,471700.0
2010-02-18 15:30:00,17.98,18.0,17.97,17.99,71700.0,12.3045,12.3182,12.2976,12.3113,71700.0
2010-02-18 15:35:00,18.0,18.01,17.97,18.0,474300.0,12.3182,12.325,12.2976,12.3182,474300.0
2010-02-18 15:40:00,18.0,18.01,17.99,18.0,164700.0,12.3182,12.325,12.3113,12.3182,164700.0
2010-02-18 15:45:00,17.99,18.01,17.98,17.99,383000.0,12.3113,12.325,12.3045,12.3113,383000.0
2010-02-18 15:50:00,18.0,18.0,17.97,17.98,196000.0,12.3182,12.3182,12.2976,12.3045,196000.0
2010-02-18 15:55:00,17.98,17.98,17.97,17.98,335600.0,12.3045,12.3045,12.2976,12.3045,335600.0
2010-02-19 09:30:00,17.82,18.03,17.82,17.95,1318100.0,12.195,12.3387,12.195,12.2839,1318100.0
2010-02-19 09:35:00,17.95,18.0,17.88,18.0,175600.0,12.2839,12.3182,12.236,12.3182,175600.0
2010-02-19 09:40:00,18.0,18.02,17.98,17.99,124200.0,12.3182,12.3318,12.3045,12.3113,124200.0
2010-02-19 09:45:00,17.99,18.0,17.98,18.0,104900.0,12.3113,12.3182,12.3045,12.3182,104900.0
2010-02-19 09:50:00,18.0,18.0,17.95,17.96,112800.0,12.3182,12.3182,12.2839,12.2908,112800.0
2010-02-19 09:55:00,17.95,17.96,17.91,17.92,106700.0,12.2839,12.2908,12.2566,12.2634,106700.0
2010-02-19 10:00:00,17.92,17.95,17.88,17.92,123800.0,12.2634,12.2839,12.236,12.2634,123800.0
2010-02-19 10:05:00,17.91,17.97,17.91,17.93,195800.0,12.2566,12.2976,12.2566,12.2702,195800.0
2010-02-19 10:10:00,17.93,17.95,17.9,17.91,101600.0,12.2702,12.2839,12.2497,12.2566,101600.0
2010-02-19 10:15:00,17.9,17.95,17.9,17.95,69000.0,12.2497,12.2839,12.2497,12.2839,69000.0
2010-02-19 10:20:00,17.94,18.01,17.93,17.97,377400.0,12.2771,12.325,12.2702,12.2976,377400.0
2010-02-19 10:25:00,17.97,18.0,17.96,18.0,60300.0,12.2976,12.3182,12.2908,12.3182,60300.0
2010-02-19 10:30:00,18.0,18.0,17.96,17.97,97100.0,12.3182,12.3182,12.2908,12.2976,97100.0
2010-02-19 10:35:00,17.96,17.98,17.94,17.97,60200.0,12.2908,12.3045,12.2771,12.2976,60200.0
2010-02-19 10:40:00,17.98,17.99,17.96,17.97,95200.0,12.3045,12.3113,12.2908,12.2976,95200.0
2010-02-19 10:45:00,17.96,18.0,17.96,17.97,105800.0,12.2908,12.3182,12.2908,12.2976,105800.0
2010-02-19 10:50:00,17.97,18.0,17.97,17.99,67500.0,12.2976,12.3182,12.2976,12.3113,67500.0
2010-02-19 10:55:00,17.99,18.0,17.98,18.0,65800.0,12.3113,12.3182,12.3045,12.3182,65800.0
2010-02-19 11:00:00,18.0,18.0,17.97,17.99,86600.0,12.3182,12.3182,12.2976,12.3113,86600.0
2010-02-19 11:05:00,17.98,17.99,17.97,17.99,104800.0,12.3045,12.3113,12.2976,12.3113,104800.0
2010-02-19 11:10:00,17.99,18.06,17.98,18.06,147500.0,12.3113,12.3592,12.3045,12.3592,147500.0
2010-02-19 11:15:00,18.06,18.08,18.03,18.04,187300.0,12.3592,12.3729,12.3387,12.3455,187300.0
2010-02-19 11:20:00,18.05,18.14,18.04,18.14,617300.0,12.3524,12.414,12.3455,12.414,617300.0
2010-02-19 11:25:00,18.14,18.16,18.09,18.1,534100.0,12.414,12.4276,12.3797,12.3866,534100.0
2010-02-19 11:30:00,18.1,18.1,18.08,18.09,111300.0,12.3866,12.3866,12.3729,12.3797,111300.0
2010-02-19 11:35:00,18.1,18.1,18.09,18.1,65500.0,12.3866,12.3866,12.3797,12.3866,65500.0
2010-02-19 11:40:00,18.1,18.1,18.09,18.1,69100.0,12.3866,12.3866,12.3797,12.3866,69100.0
2010-02-19 11:45:00,18.09,18.1,18.03,18.03,214500.0,12.3797,12.3866,12.3387,12.3387,214500.0
2010-02-19 11:50:00,18.04,18.06,18.03,18.05,186500.0,12.3455,12.3592,12.3387,12.3524,186500.0
2010-02-19 11:55:00,18.04,18.09,18.03,18.08,221800.0,12.3455,12.3797,12.3387,12.3729,221800.0
2010-02-19 12:00:00,18.09,18.12,18.09,18.1,221400.0,12.3797,12.4003,12.3797,12.3866,221400.0
2010-02-19 12:05:00,18.1,18.14,18.09,18.14,326100.0,12.3866,12.414,12.3797,12.414,326100.0
2010-02-19 12:10:00,18.13,18.15,18.11,18.13,123600.0,12.4071,12.4208,12.3934,12.4071,123600.0
2010-02-19 12:15:00,18.13,18.14,18.11,18.11,176700.0,12.4071,12.414,12.3934,12.3934,176700.0
2010-02-19 12:20:00,18.12,18.12,18.1,18.12,109000.0,12.4003,12.4003,12.3866,12.4003,109000.0
2010-02-19 12:25:00,18.12,18.17,18.11,18.15,167500.0,12.4003,12.4345,12.3934,12.4208,167500.0
2010-02-19 12:30:00,18.16,18.17,18.15,18.16,51500.0,12.4276,12.4345,12.4208,12.4276,51500.0
2010-02-19 12:35:00,18.15,18.16,18.12,18.12,82900.0,12.4208,12.4276,12.4003,12.4003,82900.0
2010-02-19 12:40:00,18.12,18.14,18.12,18.14,43000.0,12.4003,12.414,12.4003,12.414,43000.0
2010-02-19 12:45:00,18.14,18.15,18.13,18.14,55300.0,12.414,12.4208,12.4071,12.414,55300.0
2010-02-19 12:50:00,18.14,18.17,18.14,18.17,95300.0,12.414,12.4345,12.414,12.4345,95300.0
2010-02-19 12:55:00,18.16,18.21,18.16,18.2,162200.0,12.4276,12.4619,12.4276,12.455,162200.0
2010-02-19 13:00:00,18.19,18.2,18.18,18.18,96800.0,12.4482,12.455,12.4413,12.4413,96800.0
2010-02-19 13:05:00,18.19,18.19,18.18,18.18,13700.0,12.4482,12.4482,12.4413,12.4413,13700.0
2010-02-19 13:10:00,18.19,18.2,18.18,18.2,52200.0,12.4482,12.455,12.4413,12.455,52200.0
2010-02-19 13:15:00,18.2,18.2,18.19,18.2,48600.0,12.455,12.455,12.4482,12.455,48600.0
2010-02-19 13:20:00,18.2,18.2,18.18,18.19,45000.0,12.455,12.455,12.4413,12.4482,45000.0
2010-02-19 13:25:00,18.18,18.19,18.16,18.18,117600.0,12.4413,12.4482,12.4276,12.4413,117600.0
2010-02-19 13:30:00,18.19,18.22,18.18,18.22,186200.0,12.4482,12.4687,12.4413,12.4687,186200.0
2010-02-19 13:35:00,18.22,18.24,18.21,18.23,51600.0,12.4687,12.4824,12.4619,12.4755,51600.0
2010-02-19 13:40:00,18.22,18.23,18.22,18.22,33500.0,12.4687,12.4755,12.4687,12.4687,33500.0
2010-02-19 13:45:00,18.22,18.25,18.22,18.23,83500.0,12.4687,12.4892,12.4687,12.4755,83500.0
2010-02-19 13:50:00,18.24,18.24,18.2,18.21,93600.0,12.4824,12.4824,12.455,12.4619,93600.0
2010-02-19 13:55:00,18.21,18.25,18.2,18.25,157900.0,12.4619,12.4892,12.455,12.4892,157900.0
2010-02-19 14:00:00,18.24,18.25,18.24,18.25,30800.0,12.4824,12.4892,12.4824,12.4892,30800.0
2010-02-19 14:05:00,18.24,18.25,18.22,18.22,41500.0,12.4824,12.4892,12.4687,12.4687,41500.0
2010-02-19 14:10:00,18.22,18.25,18.22,18.24,63500.0,12.4687,12.4892,12.4687,12.4824,63500.0
2010-02-19 14:15:00,18.25,18.27,18.24,18.26,175100.0,12.4892,12.5029,12.4824,12.4961,175100.0
2010-02-19 14:20:00,18.25,18.27,18.25,18.25,147500.0,12.4892,12.5029,12.4892,12.4892,147500.0
2010-02-19 14:25:00,18.26,18.27,18.25,18.26,152400.0,12.4961,12.5029,12.4892,12.4961,152400.0
2010-02-19 14:30:00,18.26,18.28,18.25,18.27,120100.0,12.4961,12.5098,12.4892,12.5029,120100.0
2010-02-19 14:35:00,18.26,18.3,18.26,18.3,177300.0,12.4961,12.5235,12.4961,12.5235,177300.0
2010-02-19 14:40:00,18.3,18.3,18.25,18.27,128600.0,12.5235,12.5235,12.4892,12.5029,128600.0
2010-02-19 14:45:00,18.26,18.28,18.26,18.26,82000.0,12.4961,12.5098,12.4961,12.4961,82000.0
2010-02-19 14:50:00,18.27,18.27,18.26,18.26,37700.0,12.5029,12.5029,12.4961,12.4961,37700.0
2010-02-19 14:55:00,18.26,18.27,18.25,18.25,151400.0,12.4961,12.5029,12.4892,12.4892,151400.0
2010-02-19 15:00:00,18.26,18.26,18.25,18.25,168800.0,12.4961,12.4961,12.4892,12.4892,168800.0
2010-02-19 15:05:00,18.25,18.27,18.24,18.25,129400.0,12.4892,12.5029,12.4824,12.4892,129400.0
2010-02-19 15:10:00,18.25,18.26,18.2,18.2,167600.0,12.4892,12.4961,12.455,12.455,167600.0
2010-02-19 15:15:00,18.2,18.21,18.19,18.19,138600.0,12.455,12.4619,12.4482,12.4482,138600.0
2010-02-19 15:20:00,18.19,18.2,18.15,18.17,255400.0,12.4482,12.455,12.4208,12.4345,255400.0
2010-02-19 15:25:00,18.18,18.21,18.17,18.19,138900.0,12.4413,12.4619,12.4345,12.4482,138900.0
2010-02-19 15:30:00,18.19,18.23,18.19,18.23,190900.0,12.4482,12.4755,12.4482,12.4755,190900.0
2010-02-19 15:35:00,18.23,18.24,18.22,18.22,169600.0,12.4755,12.4824,12.4687,12.4687,169600.0
2010-02-19 15:40:00,18.23,18.3,18.22,18.27,232500.0,12.4755,12.5235,12.4687,12.5029,232500.0
2010-02-19 15:45:00,18.27,18.31,18.26,18.29,327200.0,12.5029,12.5303,12.4961,12.5166,327200.0
2010-02-19 15:50:00,18.29,18.3,18.27,18.28,312400.0,12.5166,12.5235,12.5029,12.5098,312400.0
2010-02-19 15:55:00,18.28,18.3,18.27,18.27,603600.0,12.5098,12.5235,12.5029,12.5029,603600.0
2010-02-22 09:30:00,18.15,18.29,17.51,17.82,1408000.0,12.4208,12.5166,11.9828,12.195,1408000.0
2010-02-22 09:35:00,17.82,17.86,17.66,17.76,1065400.0,12.195,12.2223,12.0855,12.1539,1065400.0
2010-02-22 09:40:00,17.77,17.79,17.62,17.74,569800.0,12.1608,12.1744,12.0581,12.1402,569800.0
2010-02-22 09:45:00,17.74,17.78,17.7,17.78,395000.0,12.1402,12.1676,12.1128,12.1676,395000.0
2010-02-22 09:50:00,17.77,17.79,17.71,17.76,641800.0,12.1608,12.1744,12.1197,12.1539,641800.0
2010-02-22 09:55:00,17.75,17.78,17.67,17.78,481700.0,12.1471,12.1676,12.0923,12.1676,481700.0
2010-02-22 10:00:00,17.78,17.79,17.65,17.67,565100.0,12.1676,12.1744,12.0786,12.0923,565100.0
2010-02-22 10:05:00,17.66,17.7,17.6,17.63,534200.0,12.0855,12.1128,12.0444,12.0649,534200.0
2010-02-22 10:10:00,17.64,17.66,17.6,17.64,248600.0,12.0718,12.0855,12.0444,12.0718,248600.0
2010-02-22 10:15:00,17.65,17.68,17.64,17.66,286100.0,12.0786,12.0992,12.0718,12.0855,286100.0
2010-02-22 10:20:00,17.66,17.7,17.63,17.7,351600.0,12.0855,12.1128,12.0649,12.1128,351600.0
2010-02-22 10:25:00,17.7,17.73,17.67,17.72,227000.0,12.1128,12.1334,12.0923,12.1265,227000.0
2010-02-22 10:30:00,17.72,17.74,17.7,17.73,155100.0,12.1265,12.1402,12.1128,12.1334,155100.0
2010-02-22 10:35:00,17.72,17.73,17.7,17.72,208000.0,12.1265,12.1334,12.1128,12.1265,208000.0
2010-02-22 10:40:00,17.72,17.73,17.67,17.67,291900.0,12.1265,12.1334,12.0923,12.0923,291900.0
2010-02-22 10:45:00,17.68,17.7,17.63,17.63,230700.0,12.0992,12.1128,12.0649,12.0649,230700.0
2010-02-22 10:50:00,17.63,17.64,17.6,17.63,224500.0,12.0649,12.0718,12.0444,12.0649,224500.0
2010-02-22 10:55:00,17.63,17.66,17.61,17.63,161900.0,12.0649,12.0855,12.0513,12.0649,161900.0
2010-02-22 11:00:00,17.63,17.7,17.62,17.65,183200.0,12.0649,12.1128,12.0581,12.0786,183200.0
2010-02-22 11:05:00,17.66,17.66,17.64,17.65,87400.0,12.0855,12.0855,12.0718,12.0786,87400.0
2010-02-22 11:10:00,17.65,17.65,17.6,17.63,142400.0,12.0786,12.0786,12.0444,12.0649,142400.0
2010-02-22 11:15:00,17.63,17.65,17.62,17.65,96800.0,12.0649,12.0786,12.0581,12.0786,96800.0
2010-02-22 11:20:00,17.65,17.65,17.62,17.62,104900.0,12.0786,12.0786,12.0581,12.0581,104900.0
2010-02-22 11:25:00,17.62,17.63,17.6,17.6,199400.0,12.0581,12.0649,12.0444,12.0444,199400.0
2010-02-22 11:30:00,17.6,17.62,17.6,17.61,63400.0,12.0444,12.0581,12.0444,12.0513,63400.0
2010-02-22 11:35:00,17.62,17.63,17.6,17.62,272600.0,12.0581,12.0649,12.0444,12.0581,272600.0
2010-02-22 11:40:00,17.62,17.62,17.58,17.6,211800.0,12.0581,12.0581,12.0307,12.0444,211800.0
2010-02-22 11:45:00,17.6,17.61,17.57,17.59,51600.0,12.0444,12.0513,12.0239,12.0376,51600.0
2010-02-22 11:50:00,17.58,17.59,17.56,17.57,67300.0,12.0307,12.0376,12.017,12.0239,67300.0
2010-02-22 11:55:00,17.57,17.6,17.56,17.6,49800.0,12.0239,12.0444,12.017,12.0444,49800.0
2010-02-22 12:00:00,17.6,17.62,17.59,17.61,162300.0,12.0444,12.0581,12.0376,12.0513,162300.0
2010-02-22 12:05:00,17.62,17.62,17.56,17.57,153600.0,12.0581,12.0581,12.017,12.0239,153600.0
2010-02-22 12:10:00,17.57,17.62,17.56,17.61,59800.0,12.0239,12.0581,12.017,12.0513,59800.0
2010-02-22 12:15:00,17.62,17.62,17.59,17.6,65000.0,12.0581,12.0581,12.0376,12.0444,65000.0
2010-02-22 12:20:00,17.61,17.62,17.56,17.57,164200.0,12.0513,12.0581,12.017,12.0239,164200.0
2010-02-22 12:25:00,17.56,17.59,17.56,17.59,56300.0,12.017,12.0376,12.017,12.0376,56300.0
2010-02-22 12:30:00,17.59,17.59,17.58,17.59,27300.0,12.0376,12.0376,12.0307,12.0376,27300.0
2010-02-22 12:35:00,17.59,17.62,17.58,17.6,63900.0,12.0376,12.0581,12.0307,12.0444,63900.0
2010-02-22 12:40:00,17.6,17.61,17.6,17.61,19900.0,12.0444,12.0513,12.0444,12.0513,19900.0
2010-02-22 12:45:00,17.61,17.63,17.59,17.6,193800.0,12.0513,12.0649,12.0376,12.0444,193800.0
2010-02-22 12:50:00,17.59,17.59,17.56,17.57,147400.0,12.0376,12.0376,12.017,12.0239,147400.0
2010-02-22 12:55:00,17.57,17.6,17.57,17.59,101900.0,12.0239,12.0444,12.0239,12.0376,101900.0
2010-02-22 13:00:00,17.59,17.59,17.52,17.54,353800.0,12.0376,12.0376,11.9897,12.0034,353800.0
2010-02-22 13:05:00,17.55,17.55,17.5,17.5,142900.0,12.0102,12.0102,11.976,11.976,142900.0
2010-02-22 13:10:00,17.5,17.52,17.45,17.46,267200.0,11.976,11.9897,11.9418,11.9486,267200.0
2010-02-22 13:15:00,17.46,17.51,17.45,17.5,246800.0,11.9486,11.9828,11.9418,11.976,246800.0
2010-02-22 13:20:00,17.5,17.5,17.46,17.48,349700.0,11.976,11.976,11.9486,11.9623,349700.0
2010-02-22 13:25:00,17.48,17.5,17.44,17.49,566500.0,11.9623,11.976,11.9349,11.9691,566500.0
2010-02-22 13:30:00,17.49,17.51,17.48,17.51,267700.0,11.9691,11.9828,11.9623,11.9828,267700.0
2010-02-22 13:35:00,17.51,17.54,17.5,17.51,432300.0,11.9828,12.0034,11.976,11.9828,432300.0
2010-02-22 13:40:00,17.51,17.53,17.48,17.49,270800.0,11.9828,11.9965,11.9623,11.9691,270800.0
2010-02-22 13:45:00,17.49,17.55,17.49,17.53,243200.0,11.9691,12.0102,11.9691,11.9965,243200.0
2010-02-22 13:50:00,17.54,17.54,17.49,17.5,218100.0,12.0034,12.0034,11.9691,11.976,218100.0
2010-02-22 13:55:00,17.5,17.51,17.5,17.5,164600.0,11.976,11.9828,11.976,11.976,164600.0
2010-02-22 14:00:00,17.5,17.55,17.5,17.54,161200.0,11.976,12.0102,11.976,12.0034,161200.0
2010-02-22 14:05:00,17.55,17.58,17.54,17.56,257000.0,12.0102,12.0307,12.0034,12.017,257000.0
2010-02-22 14:10:00,17.55,17.62,17.55,17.62,379400.0,12.0102,12.0581,12.0102,12.0581,379400.0
2010-02-22 14:15:00,17.62,17.65,17.61,17.64,191600.0,12.0581,12.0786,12.0513,12.0718,191600.0
2010-02-22 14:20:00,17.64,17.69,17.64,17.66,169600.0,12.0718,12.106,12.0718,12.0855,169600.0
2010-02-22 14:25:00,17.65,17.68,17.64,17.67,112200.0,12.0786,12.0992,12.0718,12.0923,112200.0
2010-02-22 14:30:00,17.68,17.71,17.66,17.7,99600.0,12.0992,12.1197,12.0855,12.1128,99600.0
2010-02-22 14:35:00,17.71,17.71,17.67,17.71,214900.0,12.1197,12.1197,12.0923,12.1197,214900.0
2010-02-22 14:40:00,17.71,17.71,17.67,17.67,93500.0,12.1197,12.1197,12.0923,12.0923,93500.0
2010-02-22 14:45:00,17.68,17.7,17.67,17.69,92400.0,12.0992,12.1128,12.0923,12.106,92400.0
2010-02-22 14:50:00,17.7,17.72,17.69,17.72,68800.0,12.1128,12.1265,12.106,12.1265,68800.0
2010-02-22 14:55:00,17.72,17.74,17.71,17.74,76400.0,12.1265,12.1402,12.1197,12.1402,76400.0
2010-02-22 15:00:00,17.74,17.75,17.73,17.75,260400.0,12.1402,12.1471,12.1334,12.1471,260400.0
2010-02-22 15:05:00,17.75,17.77,17.74,17.77,311300.0,12.1471,12.1608,12.1402,12.1608,311300.0
2010-02-22 15:10:00,17.77,17.78,17.76,17.78,230400.0,12.1608,12.1676,12.1539,12.1676,230400.0
2010-02-22 15:15:00,17.78,17.78,17.77,17.78,91000.0,12.1676,12.1676,12.1608,12.1676,91000.0
2010-02-22 15:20:00,17.77,17.78,17.77,17.78,252000.0,12.1608,12.1676,12.1608,12.1676,252000.0
2010-02-22 15:25:00,17.78,17.78,17.77,17.78,127000.0,12.1676,12.1676,12.1608,12.1676,127000.0
2010-02-22 15:30:00,17.78,17.78,17.76,17.78,598000.0,12.1676,12.1676,12.1539,12.1676,598000.0
2010-02-22 15:35:00,17.78,17.78,17.76,17.77,458300.0,12.1676,12.1676,12.1539,12.1608,458300.0
2010-02-22 15:40:00,17.77,17.77,17.71,17.73,921000.0,12.1608,12.1608,12.1197,12.1334,921000.0
2010-02-22 15:45:00,17.73,17.76,17.72,17.74,752600.0,12.1334,12.1539,12.1265,12.1402,752600.0
2010-02-22 15:50:00,17.74,17.75,17.72,17.75,368700.0,12.1402,12.1471,12.1265,12.1471,368700.0
2010-02-22 15:55:00,17.74,17.75,17.73,17.75,564600.0,12.1402,12.1471,12.1334,12.1471,564600.0
2010-02-23 09:30:00,17.33,17.44,17.25,17.4,908000.0,11.8596,11.9349,11.8049,11.9075,908000.0
2010-02-23 09:35:00,17.4,17.4,17.27,17.29,559400.0,11.9075,11.9075,11.8186,11.8323,559400.0
2010-02-23 09:40:00,17.3,17.37,17.28,17.29,1156600.0,11.8391,11.887,11.8254,11.8323,1156600.0
2010-02-23 09:45:00,17.29,17.36,17.29,17.3,518700.0,11.8323,11.8802,11.8323,11.8391,518700.0
2010-02-23 09:50:00,17.31,17.37,17.3,17.33,367200.0,11.846,11.887,11.8391,11.8596,367200.0
2010-02-23 09:55:00,17.33,17.33,17.25,17.26,387500.0,11.8596,11.8596,11.8049,11.8117,387500.0
2010-02-23 10:00:00,17.25,17.29,17.18,17.26,789800.0,11.8049,11.8323,11.757,11.8117,789800.0
2010-02-23 10:05:00,17.26,17.29,17.24,17.26,344900.0,11.8117,11.8323,11.7981,11.8117,344900.0
2010-02-23 10:10:00,17.27,17.28,17.22,17.22,535500.0,11.8186,11.8254,11.7844,11.7844,535500.0
2010-02-23 10:15:00,17.22,17.24,17.22,17.22,448600.0,11.7844,11.7981,11.7844,11.7844,448600.0
2010-02-23 10:20:00,17.22,17.23,17.16,17.2,856300.0,11.7844,11.7912,11.7433,11.7707,856300.0
2010-02-23 10:25:00,17.21,17.27,17.19,17.26,517600.0,11.7775,11.8186,11.7638,11.8117,517600.0
2010-02-23 10:30:00,17.27,17.27,17.23,17.27,268200.0,11.8186,11.8186,11.7912,11.8186,268200.0
2010-02-23 10:35:00,17.26,17.27,17.24,17.24,246500.0,11.8117,11.8186,11.7981,11.7981,246500.0
2010-02-23 10:40:00,17.24,17.3,17.24,17.3,293600.0,11.7981,11.8391,11.7981,11.8391,293600.0
2010-02-23 10:45:00,17.3,17.33,17.3,17.3,248700.0,11.8391,11.8596,11.8391,11.8391,248700.0
2010-02-23 10:50:00,17.3,17.32,17.3,17.3,300800.0,11.8391,11.8528,11.8391,11.8391,300800.0
2010-02-23 10:55:00,17.3,17.37,17.3,17.31,377500.0,11.8391,11.887,11.8391,11.846,377500.0
2010-02-23 11:00:00,17.31,17.32,17.29,17.29,570000.0,11.846,11.8528,11.8323,11.8323,570000.0
2010-02-23 11:05:00,17.29,17.3,17.27,17.28,242200.0,11.8323,11.8391,11.8186,11.8254,242200.0
2010-02-23 11:10:00,17.28,17.3,17.28,17.3,140100.0,11.8254,11.8391,11.8254,11.8391,140100.0
2010-02-23 11:15:00,17.3,17.32,17.29,17.31,157600.0,11.8391,11.8528,11.8323,11.846,157600.0
2010-02-23 11:20:00,17.31,17.34,17.3,17.33,249300.0,11.846,11.8665,11.8391,11.8596,249300.0
2010-02-23 11:25:00,17.34,17.34,17.3,17.3,117500.0,11.8665,11.8665,11.8391,11.8391,117500.0
2010-02-23 11:30:00,17.3,17.33,17.3,17.32,156500.0,11.8391,11.8596,11.8391,11.8528,156500.0
2010-02-23 11:35:00,17.32,17.33,17.3,17.3,215700.0,11.8528,11.8596,11.8391,11.8391,215700.0
2010-02-23 11:40:00,17.3,17.33,17.29,17.33,278700.0,11.8391,11.8596,11.8323,11.8596,278700.0
2010-02-23 11:45:00,17.32,17.34,17.31,17.32,132800.0,11.8528,11.8665,11.846,11.8528,132800.0
2010-02-23 11:50:00,17.32,17.33,17.3,17.31,164200.0,11.8528,11.8596,11.8391,11.846,164200.0
2010-02-23 11:55:00,17.3,17.31,17.3,17.3,123200.0,11.8391,11.846,11.8391,11.8391,123200.0
2010-02-23 12:00:00,17.3,17.31,17.29,17.3,117700.0,11.8391,11.846,11.8323,11.8391,117700.0
2010-02-23 12:05:00,17.29,17.3,17.29,17.3,108900.0,11.8323,11.8391,11.8323,11.8391,108900.0
2010-02-23 12:10:00,17.29,17.32,17.29,17.32,118700.0,11.8323,11.8528,11.8323,11.8528,118700.0
2010-02-23 12:15:00,17.32,17.32,17.3,17.3,127100.0,11.8528,11.8528,11.8391,11.8391,127100.0
2010-02-23 12:20:00,17.31,17.32,17.29,17.3,156500.0,11.846,11.8528,11.8323,11.8391,156500.0
2010-02-23 12:25:00,17.3,17.31,17.29,17.3,117300.0,11.8391,11.846,11.8323,11.8391,117300.0
2010-02-23 12:30:00,17.31,17.33,17.29,17.31,717800.0,11.846,11.8596,11.8323,11.846,717800.0
2010-02-23 12:35:00,17.3,17.31,17.29,17.3,311600.0,11.8391,11.846,11.8323,11.8391,311600.0
2010-02-23 12:40:00,17.3,17.3,17.28,17.29,151400.0,11.8391,11.8391,11.8254,11.8323,151400.0
2010-02-23 12:45:00,17.3,17.3,17.29,17.3,51400.0,11.8391,11.8391,11.8323,11.8391,51400.0
2010-02-23 12:50:00,17.3,17.3,17.29,17.3,132200.0,11.8391,11.8391,11.8323,11.8391,132200.0
2010-02-23 12:55:00,17.3,17.31,17.29,17.3,176000.0,11.8391,11.846,11.8323,11.8391,176000.0
2010-02-23 13:00:00,17.3,17.32,17.29,17.29,202100.0,11.8391,11.8528,11.8323,11.8323,202100.0
2010-02-23 13:05:00,17.29,17.3,17.28,17.3,239200.0,11.8323,11.8391,11.8254,11.8391,239200.0
2010-02-23 13:10:00,17.3,17.3,17.29,17.29,44400.0,11.8391,11.8391,11.8323,11.8323,44400.0
2010-02-23 13:15:00,17.29,17.3,17.29,17.3,44100.0,11.8323,11.8391,11.8323,11.8391,44100.0
2010-02-23 13:20:00,17.3,17.32,17.29,17.3,421600.0,11.8391,11.8528,11.8323,11.8391,421600.0
2010-02-23 13:25:00,17.29,17.31,17.29,17.3,95700.0,11.8323,11.846,11.8323,11.8391,95700.0
2010-02-23 13:30:00,17.3,17.3,17.27,17.27,190100.0,11.8391,11.8391,11.8186,11.8186,190100.0
2010-02-23 13:35:00,17.27,17.28,17.26,17.27,98600.0,11.8186,11.8254,11.8117,11.8186,98600.0
2010-02-23 13:40:00,17.27,17.27,17.21,17.23,371900.0,11.8186,11.8186,11.7775,11.7912,371900.0
2010-02-23 13:45:00,17.23,17.29,17.22,17.27,301900.0,11.7912,11.8323,11.7844,11.8186,301900.0
2010-02-23 13:50:00,17.26,17.32,17.26,17.32,275200.0,11.8117,11.8528,11.8117,11.8528,275200.0
2010-02-23 13:55:00,17.32,17.32,17.27,17.31,142300.0,11.8528,11.8528,11.8186,11.846,142300.0
2010-02-23 14:00:00,17.31,17.31,17.27,17.31,214100.0,11.846,11.846,11.8186,11.846,214100.0
2010-02-23 14:05:00,17.31,17.33,17.3,17.32,157400.0,11.846,11.8596,11.8391,11.8528,157400.0
2010-02-23 14:10:00,17.31,17.33,17.28,17.29,358300.0,11.846,11.8596,11.8254,11.8323,358300.0
2010-02-23 14:15:00,17.29,17.3,17.24,17.24,357400.0,11.8323,11.8391,11.7981,11.7981,357400.0
2010-02-23 14:20:00,17.24,17.25,17.21,17.25,254100.0,11.7981,11.8049,11.7775,11.8049,254100.0
2010-02-23 14:25:00,17.24,17.25,17.23,17.24,121100.0,11.7981,11.8049,11.7912,11.7981,121100.0
2010-02-23 14:30:00,17.24,17.25,17.19,17.21,338200.0,11.7981,11.8049,11.7638,11.7775,338200.0
2010-02-23 14:35:00,17.21,17.3,17.2,17.3,238100.0,11.7775,11.8391,11.7707,11.8391,238100.0
2010-02-23 14:40:00,17.3,17.3,17.25,17.26,166500.0,11.8391,11.8391,11.8049,11.8117,166500.0
2010-02-23 14:45:00,17.26,17.27,17.25,17.26,64200.0,11.8117,11.8186,11.8049,11.8117,64200.0
2010-02-23 14:50:00,17.27,17.27,17.26,17.27,143000.0,11.8186,11.8186,11.8117,11.8186,143000.0
2010-02-23 14:55:00,17.27,17.27,17.25,17.26,118100.0,11.8186,11.8186,11.8049,11.8117,118100.0
2010-02-23 15:00:00,17.26,17.27,17.26,17.27,64000.0,11.8117,11.8186,11.8117,11.8186,64000.0
2010-02-23 15:05:00,17.26,17.27,17.23,17.24,204500.0,11.8117,11.8186,11.7912,11.7981,204500.0
2010-02-23 15:10:00,17.23,17.25,17.21,17.24,183500.0,11.7912,11.8049,11.7775,11.7981,183500.0
2010-02-23 15:15:00,17.25,17.26,17.24,17.25,218500.0,11.8049,11.8117,11.7981,11.8049,218500.0
2010-02-23 15:20:00,17.25,17.27,17.24,17.25,272900.0,11.8049,11.8186,11.7981,11.8049,272900.0
2010-02-23 15:25:00,17.24,17.26,17.23,17.24,317900.0,11.7981,11.8117,11.7912,11.7981,317900.0
2010-02-23 15:30:00,17.24,17.24,17.23,17.24,237800.0,11.7981,11.7981,11.7912,11.7981,237800.0
2010-02-23 15:35:00,17.23,17.27,17.23,17.27,229000.0,11.7912,11.8186,11.7912,11.8186,229000.0
2010-02-23 15:40:00,17.26,17.27,17.26,17.26,126000.0,11.8117,11.8186,11.8117,11.8117,126000.0
2010-02-23 15:45:00,17.26,17.28,17.23,17.24,488800.0,11.8117,11.8254,11.7912,11.7981,488800.0
2010-02-23 15:50:00,17.24,17.26,17.23,17.25,310700.0,11.7981,11.8117,11.7912,11.8049,310700.0
2010-02-23 15:55:00,17.26,17.26,17.21,17.21,932400.0,11.8117,11.8117,11.7775,11.7775,932400.0
2010-02-24 09:30:00,17.26,17.39,17.25,17.33,535400.0,11.8455,11.9347,11.8386,11.8935,535400.0
2010-02-24 09:35:00,17.34,17.45,17.31,17.41,429800.0,11.9004,11.9759,11.8798,11.9484,429800.0
2010-02-24 09:40:00,17.41,17.47,17.4,17.42,434900.0,11.9484,11.9896,11.9416,11.9553,434900.0
2010-02-24 09:45:00,17.43,17.49,17.4,17.48,416500.0,11.9622,12.0033,11.9416,11.9965,416500.0
2010-02-24 09:50:00,17.48,17.63,17.47,17.59,668700.0,11.9965,12.0994,11.9896,12.072,668700.0
2010-02-24 09:55:00,17.58,17.61,17.5,17.52,450200.0,12.0651,12.0857,12.0102,12.0239,450200.0
2010-02-24 10:00:00,17.52,17.56,17.46,17.47,585400.0,12.0239,12.0514,11.9827,11.9896,585400.0
2010-02-24 10:05:00,17.47,17.5,17.36,17.38,455200.0,11.9896,12.0102,11.9141,11.9278,455200.0
2010-02-24 10:10:00,17.37,17.39,17.28,17.29,459000.0,11.921,11.9347,11.8592,11.8661,459000.0
2010-02-24 10:15:00,17.29,17.31,17.25,17.28,319200.0,11.8661,11.8798,11.8386,11.8592,319200.0
2010-02-24 10:20:00,17.28,17.32,17.28,17.3,240800.0,11.8592,11.8867,11.8592,11.8729,240800.0
2010-02-24 10:25:00,17.29,17.32,17.28,17.29,137600.0,11.8661,11.8867,11.8592,11.8661,137600.0
2010-02-24 10:30:00,17.29,17.37,17.25,17.35,244300.0,11.8661,11.921,11.8386,11.9073,244300.0
2010-02-24 10:35:00,17.35,17.42,17.35,17.42,147300.0,11.9073,11.9553,11.9073,11.9553,147300.0
2010-02-24 10:40:00,17.42,17.45,17.41,17.42,111700.0,11.9553,11.9759,11.9484,11.9553,111700.0
2010-02-24 10:45:00,17.42,17.49,17.42,17.49,268900.0,11.9553,12.0033,11.9553,12.0033,268900.0
2010-02-24 10:50:00,17.48,17.51,17.46,17.46,166100.0,11.9965,12.0171,11.9827,11.9827,166100.0
2010-02-24 10:55:00,17.46,17.48,17.41,17.44,250700.0,11.9827,11.9965,11.9484,11.969,250700.0
2010-02-24 11:00:00,17.43,17.45,17.43,17.43,80800.0,11.9622,11.9759,11.9622,11.9622,80800.0
2010-02-24 11:05:00,17.44,17.47,17.43,17.44,181200.0,11.969,11.9896,11.9622,11.969,181200.0
2010-02-24 11:10:00,17.44,17.49,17.42,17.43,343200.0,11.969,12.0033,11.9553,11.9622,343200.0
2010-02-24 11:15:00,17.44,17.45,17.4,17.44,119600.0,11.969,11.9759,11.9416,11.969,119600.0
2010-02-24 11:20:00,17.44,17.45,17.42,17.43,65000.0,11.969,11.9759,11.9553,11.9622,65000.0
2010-02-24 11:25:00,17.43,17.45,17.39,17.42,135800.0,11.9622,11.9759,11.9347,11.9553,135800.0
2010-02-24 11:30:00,17.42,17.46,17.42,17.46,166800.0,11.9553,11.9827,11.9553,11.9827,166800.0
2010-02-24 11:35:00,17.45,17.45,17.4,17.42,220100.0,11.9759,11.9759,11.9416,11.9553,220100.0
2010-02-24 11:40:00,17.42,17.43,17.39,17.39,114200.0,11.9553,11.9622,11.9347,11.9347,114200.0
2010-02-24 11:45:00,17.39,17.4,17.39,17.39,49300.0,11.9347,11.9416,11.9347,11.9347,49300.0
2010-02-24 11:50:00,17.39,17.4,17.39,17.4,32100.0,11.9347,11.9416,11.9347,11.9416,32100.0
2010-02-24 11:55:00,17.4,17.4,17.39,17.4,53300.0,11.9416,11.9416,11.9347,11.9416,53300.0
2010-02-24 12:00:00,17.4,17.41,17.39,17.39,90200.0,11.9416,11.9484,11.9347,11.9347,90200.0
2010-02-24 12:05:00,17.4,17.41,17.39,17.4,74000.0,11.9416,11.9484,11.9347,11.9416,74000.0
2010-02-24 12:10:00,17.41,17.41,17.39,17.4,357400.0,11.9484,11.9484,11.9347,11.9416,357400.0
2010-02-24 12:15:00,17.4,17.42,17.37,17.4,368200.0,11.9416,11.9553,11.921,11.9416,368200.0
2010-02-24 12:20:00,17.4,17.42,17.38,17.39,48400.0,11.9416,11.9553,11.9278,11.9347,48400.0
2010-02-24 12:25:00,17.39,17.4,17.36,17.37,79600.0,11.9347,11.9416,11.9141,11.921,79600.0
2010-02-24 12:30:00,17.38,17.41,17.38,17.4,104000.0,11.9278,11.9484,11.9278,11.9416,104000.0
2010-02-24 12:35:00,17.39,17.4,17.38,17.38,40400.0,11.9347,11.9416,11.9278,11.9278,40400.0
2010-02-24 12:40:00,17.39,17.4,17.38,17.4,37900.0,11.9347,11.9416,11.9278,11.9416,37900.0
2010-02-24 12:45:00,17.4,17.4,17.39,17.39,244800.0,11.9416,11.9416,11.9347,11.9347,244800.0
2010-02-24 12:50:00,17.39,17.4,17.38,17.39,94300.0,11.9347,11.9416,11.9278,11.9347,94300.0
2010-02-24 12:55:00,17.39,17.4,17.35,17.37,141100.0,11.9347,11.9416,11.9073,11.921,141100.0
2010-02-24 13:00:00,17.36,17.37,17.35,17.37,44500.0,11.9141,11.921,11.9073,11.921,44500.0
2010-02-24 13:05:00,17.36,17.37,17.36,17.37,13600.0,11.9141,11.921,11.9141,11.921,13600.0
2010-02-24 13:10:00,17.36,17.39,17.36,17.39,60300.0,11.9141,11.9347,11.9141,11.9347,60300.0
2010-02-24 13:15:00,17.39,17.4,17.38,17.4,122900.0,11.9347,11.9416,11.9278,11.9416,122900.0
2010-02-24 13:20:00,17.4,17.4,17.39,17.4,20600.0,11.9416,11.9416,11.9347,11.9416,20600.0
2010-02-24 13:25:00,17.4,17.4,17.39,17.4,50800.0,11.9416,11.9416,11.9347,11.9416,50800.0
2010-02-24 13:30:00,17.39,17.4,17.38,17.39,79700.0,11.9347,11.9416,11.9278,11.9347,79700.0
2010-02-24 13:35:00,17.38,17.4,17.38,17.4,75400.0,11.9278,11.9416,11.9278,11.9416,75400.0
2010-02-24 13:40:00,17.39,17.4,17.38,17.4,135400.0,11.9347,11.9416,11.9278,11.9416,135400.0
2010-02-24 13:45:00,17.4,17.43,17.39,17.43,135500.0,11.9416,11.9622,11.9347,11.9622,135500.0
2010-02-24 13:50:00,17.43,17.45,17.42,17.45,62700.0,11.9622,11.9759,11.9553,11.9759,62700.0
2010-02-24 13:55:00,17.45,17.45,17.42,17.42,149100.0,11.9759,11.9759,11.9553,11.9553,149100.0
2010-02-24 14:00:00,17.43,17.45,17.41,17.41,138100.0,11.9622,11.9759,11.9484,11.9484,138100.0
2010-02-24 14:05:00,17.42,17.46,17.41,17.45,107500.0,11.9553,11.9827,11.9484,11.9759,107500.0
2010-02-24 14:10:00,17.44,17.48,17.44,17.48,85500.0,11.969,11.9965,11.969,11.9965,85500.0
2010-02-24 14:15:00,17.47,17.5,17.47,17.5,129600.0,11.9896,12.0102,11.9896,12.0102,129600.0
2010-02-24 14:20:00,17.5,17.5,17.48,17.48,312700.0,12.0102,12.0102,11.9965,11.9965,312700.0
2010-02-24 14:25:00,17.49,17.51,17.48,17.49,236000.0,12.0033,12.0171,11.9965,12.0033,236000.0
2010-02-24 14:30:00,17.49,17.49,17.43,17.44,146400.0,12.0033,12.0033,11.9622,11.969,146400.0
2010-02-24 14:35:00,17.43,17.45,17.42,17.43,222300.0,11.9622,11.9759,11.9553,11.9622,222300.0
2010-02-24 14:40:00,17.42,17.45,17.42,17.45,125700.0,11.9553,11.9759,11.9553,11.9759,125700.0
2010-02-24 14:45:00,17.44,17.46,17.43,17.44,432500.0,11.969,11.9827,11.9622,11.969,432500.0
2010-02-24 14:50:00,17.45,17.45,17.42,17.44,128600.0,11.9759,11.9759,11.9553,11.969,128600.0
2010-02-24 14:55:00,17.43,17.44,17.42,17.44,82900.0,11.9622,11.969,11.9553,11.969,82900.0
2010-02-24 15:00:00,17.43,17.44,17.41,17.43,196400.0,11.9622,11.969,11.9484,11.9622,196400.0
2010-02-24 15:05:00,17.43,17.43,17.42,17.43,38300.0,11.9622,11.9622,11.9553,11.9622,38300.0
2010-02-24 15:10:00,17.43,17.45,17.42,17.45,128000.0,11.9622,11.9759,11.9553,11.9759,128000.0
2010-02-24 15:15:00,17.45,17.45,17.42,17.43,78000.0,11.9759,11.9759,11.9553,11.9622,78000.0
2010-02-24 15:20:00,17.42,17.46,17.42,17.46,163700.0,11.9553,11.9827,11.9553,11.9827,163700.0
2010-02-24 15:25:00,17.46,17.48,17.45,17.47,102700.0,11.9827,11.9965,11.9759,11.9896,102700.0
2010-02-24 15:30:00,17.47,17.47,17.44,17.45,288400.0,11.9896,11.9896,11.969,11.9759,288400.0
2010-02-24 15:35:00,17.45,17.51,17.45,17.49,502400.0,11.9759,12.0171,11.9759,12.0033,502400.0
2010-02-24 15:40:00,17.48,17.51,17.48,17.49,515300.0,11.9965,12.0171,11.9965,12.0033,515300.0
2010-02-24 15:45:00,17.49,17.51,17.48,17.5,449700.0,12.0033,12.0171,11.9965,12.0102,449700.0
2010-02-24 15:50:00,17.5,17.52,17.49,17.5,482300.0,12.0102,12.0239,12.0033,12.0102,482300.0
2010-02-24 15:55:00,17.5,17.51,17.49,17.49,499700.0,12.0102,12.0171,12.0033,12.0033,499700.0
2010-02-25 09:30:00,17.18,17.18,16.75,16.96,1071700.0,11.7906,11.7906,11.4955,11.6396,1071700.0
2010-02-25 09:35:00,16.95,17.06,16.91,16.95,463200.0,11.6327,11.7082,11.6053,11.6327,463200.0
2010-02-25 09:40:00,16.95,17.0,16.9,16.92,615400.0,11.6327,11.667,11.5984,11.6121,615400.0
2010-02-25 09:45:00,16.91,16.95,16.85,16.93,555400.0,11.6053,11.6327,11.5641,11.619,555400.0
2010-02-25 09:50:00,16.92,16.97,16.92,16.94,363300.0,11.6121,11.6465,11.6121,11.6259,363300.0
2010-02-25 09:55:00,16.94,16.97,16.88,16.88,472700.0,11.6259,11.6465,11.5847,11.5847,472700.0
2010-02-25 10:00:00,16.88,16.91,16.85,16.91,423800.0,11.5847,11.6053,11.5641,11.6053,423800.0
2010-02-25 10:05:00,16.91,16.92,16.88,16.91,809100.0,11.6053,11.6121,11.5847,11.6053,809100.0
2010-02-25 10:10:00,16.9,16.95,16.9,16.92,318000.0,11.5984,11.6327,11.5984,11.6121,318000.0
2010-02-25 10:15:00,16.92,16.97,16.91,16.92,359700.0,11.6121,11.6465,11.6053,11.6121,359700.0
2010-02-25 10:20:00,16.92,16.99,16.92,16.97,354000.0,11.6121,11.6602,11.6121,11.6465,354000.0
2010-02-25 10:25:00,16.97,16.98,16.93,16.94,477200.0,11.6465,11.6533,11.619,11.6259,477200.0
2010-02-25 10:30:00,16.95,17.0,16.92,17.0,463900.0,11.6327,11.667,11.6121,11.667,463900.0
2010-02-25 10:35:00,17.0,17.0,16.95,16.99,409600.0,11.667,11.667,11.6327,11.6602,409600.0
2010-02-25 10:40:00,16.99,16.99,16.94,16.94,163500.0,11.6602,11.6602,11.6259,11.6259,163500.0
2010-02-25 10:45:00,16.94,16.98,16.93,16.94,261900.0,11.6259,11.6533,11.619,11.6259,261900.0
2010-02-25 10:50:00,16.93,17.03,16.93,17.01,395500.0,11.619,11.6876,11.619,11.6739,395500.0
2010-02-25 10:55:00,17.01,17.02,16.99,17.01,481400.0,11.6739,11.6808,11.6602,11.6739,481400.0
2010-02-25 11:00:00,17.01,17.01,16.98,16.99,219700.0,11.6739,11.6739,11.6533,11.6602,219700.0
2010-02-25 11:05:00,16.98,17.05,16.98,17.05,1096800.0,11.6533,11.7014,11.6533,11.7014,1096800.0
2010-02-25 11:10:00,17.05,17.07,17.03,17.04,251400.0,11.7014,11.7151,11.6876,11.6945,251400.0
2010-02-25 11:15:00,17.04,17.05,17.01,17.03,155600.0,11.6945,11.7014,11.6739,11.6876,155600.0
2010-02-25 11:20:00,17.03,17.06,17.0,17.04,294100.0,11.6876,11.7082,11.667,11.6945,294100.0
2010-02-25 11:25:00,17.04,17.06,17.03,17.05,441900.0,11.6945,11.7082,11.6876,11.7014,441900.0
2010-02-25 11:30:00,17.04,17.09,17.03,17.08,457100.0,11.6945,11.7288,11.6876,11.722,457100.0
2010-02-25 11:35:00,17.08,17.19,17.07,17.16,616300.0,11.722,11.7974,11.7151,11.7769,616300.0
2010-02-25 11:40:00,17.16,17.18,17.15,17.17,179700.0,11.7769,11.7906,11.77,11.7837,179700.0
2010-02-25 11:45:00,17.17,17.18,17.14,17.18,157000.0,11.7837,11.7906,11.7631,11.7906,157000.0
2010-02-25 11:50:00,17.17,17.21,17.16,17.17,307400.0,11.7837,11.8112,11.7769,11.7837,307400.0
2010-02-25 11:55:00,17.18,17.19,17.15,17.18,525500.0,11.7906,11.7974,11.77,11.7906,525500.0
2010-02-25 12:00:00,17.18,17.21,17.17,17.2,657000.0,11.7906,11.8112,11.7837,11.8043,657000.0
2010-02-25 12:05:00,17.21,17.22,17.19,17.21,153300.0,11.8112,11.818,11.7974,11.8112,153300.0
2010-02-25 12:10:00,17.21,17.26,17.2,17.25,756500.0,11.8112,11.8455,11.8043,11.8386,756500.0
2010-02-25 12:15:00,17.25,17.31,17.25,17.3,248700.0,11.8386,11.8798,11.8386,11.8729,248700.0
2010-02-25 12:20:00,17.3,17.34,17.27,17.31,275500.0,11.8729,11.9004,11.8523,11.8798,275500.0
2010-02-25 12:25:00,17.3,17.34,17.3,17.31,146200.0,11.8729,11.9004,11.8729,11.8798,146200.0
2010-02-25 12:30:00,17.31,17.38,17.3,17.37,520300.0,11.8798,11.9278,11.8729,11.921,520300.0
2010-02-25 12:35:00,17.37,17.42,17.34,17.37,398300.0,11.921,11.9553,11.9004,11.921,398300.0
2010-02-25 12:40:00,17.37,17.39,17.34,17.35,364600.0,11.921,11.9347,11.9004,11.9073,364600.0
2010-02-25 12:45:00,17.38,17.38,17.35,17.37,334800.0,11.9278,11.9278,11.9073,11.921,334800.0
2010-02-25 12:50:00,17.36,17.39,17.34,17.37,404900.0,11.9141,11.9347,11.9004,11.921,404900.0
2010-02-25 12:55:00,17.37,17.39,17.34,17.36,197100.0,11.921,11.9347,11.9004,11.9141,197100.0
2010-02-25 13:00:00,17.36,17.36,17.34,17.35,191400.0,11.9141,11.9141,11.9004,11.9073,191400.0
2010-02-25 13:05:00,17.34,17.35,17.31,17.32,110200.0,11.9004,11.9073,11.8798,11.8867,110200.0
2010-02-25 13:10:00,17.31,17.35,17.31,17.34,117500.0,11.8798,11.9073,11.8798,11.9004,117500.0
2010-02-25 13:15:00,17.35,17.35,17.32,17.35,126900.0,11.9073,11.9073,11.8867,11.9073,126900.0
2010-02-25 13:20:00,17.35,17.37,17.34,17.35,150200.0,11.9073,11.921,11.9004,11.9073,150200.0
2010-02-25 13:25:00,17.35,17.35,17.33,17.34,97900.0,11.9073,11.9073,11.8935,11.9004,97900.0
2010-02-25 13:30:00,17.34,17.35,17.33,17.34,52300.0,11.9004,11.9073,11.8935,11.9004,52300.0
2010-02-25 13:35:00,17.34,17.38,17.32,17.34,956000.0,11.9004,11.9278,11.8867,11.9004,956000.0
2010-02-25 13:40:00,17.34,17.35,17.3,17.34,171300.0,11.9004,11.9073,11.8729,11.9004,171300.0
2010-02-25 13:45:00,17.34,17.38,17.32,17.37,197700.0,11.9004,11.9278,11.8867,11.921,197700.0
2010-02-25 13:50:00,17.36,17.38,17.36,17.38,200400.0,11.9141,11.9278,11.9141,11.9278,200400.0
2010-02-25 13:55:00,17.38,17.43,17.37,17.42,335400.0,11.9278,11.9622,11.921,11.9553,335400.0
2010-02-25 14:00:00,17.42,17.5,17.42,17.47,442500.0,11.9553,12.0102,11.9553,11.9896,442500.0
2010-02-25 14:05:00,17.47,17.52,17.45,17.47,208000.0,11.9896,12.0239,11.9759,11.9896,208000.0
2010-02-25 14:10:00,17.47,17.49,17.45,17.48,166700.0,11.9896,12.0033,11.9759,11.9965,166700.0
2010-02-25 14:15:00,17.48,17.49,17.44,17.44,184800.0,11.9965,12.0033,11.969,11.969,184800.0
2010-02-25 14:20:00,17.45,17.48,17.42,17.42,814300.0,11.9759,11.9965,11.9553,11.9553,814300.0
2010-02-25 14:25:00,17.43,17.44,17.4,17.44,343600.0,11.9622,11.969,11.9416,11.969,343600.0
2010-02-25 14:30:00,17.43,17.46,17.42,17.46,585800.0,11.9622,11.9827,11.9553,11.9827,585800.0
2010-02-25 14:35:00,17.45,17.46,17.44,17.45,262700.0,11.9759,11.9827,11.969,11.9759,262700.0
2010-02-25 14:40:00,17.44,17.46,17.43,17.45,590300.0,11.969,11.9827,11.9622,11.9759,590300.0
2010-02-25 14:45:00,17.45,17.47,17.37,17.38,596400.0,11.9759,11.9896,11.921,11.9278,596400.0
2010-02-25 14:50:00,17.37,17.4,17.35,17.4,239900.0,11.921,11.9416,11.9073,11.9416,239900.0
2010-02-25 14:55:00,17.4,17.43,17.39,17.43,79000.0,11.9416,11.9622,11.9347,11.9622,79000.0
2010-02-25 15:00:00,17.43,17.44,17.41,17.42,153500.0,11.9622,11.969,11.9484,11.9553,153500.0
2010-02-25 15:05:00,17.41,17.47,17.41,17.47,520200.0,11.9484,11.9896,11.9484,11.9896,520200.0
2010-02-25 15:10:00,17.47,17.47,17.44,17.47,553400.0,11.9896,11.9896,11.969,11.9896,553400.0
2010-02-25 15:15:00,17.46,17.47,17.45,17.46,276800.0,11.9827,11.9896,11.9759,11.9827,276800.0
2010-02-25 15:20:00,17.46,17.47,17.45,17.45,107400.0,11.9827,11.9896,11.9759,11.9759,107400.0
2010-02-25 15:25:00,17.46,17.48,17.45,17.45,378700.0,11.9827,11.9965,11.9759,11.9759,378700.0
2010-02-25 15:30:00,17.46,17.53,17.45,17.5,620900.0,11.9827,12.0308,11.9759,12.0102,620900.0
2010-02-25 15:35:00,17.51,17.52,17.49,17.5,589300.0,12.0171,12.0239,12.0033,12.0102,589300.0
2010-02-25 15:40:00,17.5,17.54,17.49,17.5,686500.0,12.0102,12.0376,12.0033,12.0102,686500.0
2010-02-25 15:45:00,17.5,17.53,17.49,17.49,826600.0,12.0102,12.0308,12.0033,12.0033,826600.0
2010-02-25 15:50:00,17.49,17.5,17.45,17.49,644300.0,12.0033,12.0102,11.9759,12.0033,644300.0
2010-02-25 15:55:00,17.49,17.52,17.48,17.52,742900.0,12.0033,12.0239,11.9965,12.0239,742900.0
2010-02-26 09:30:00,17.41,17.5,17.33,17.43,312100.0,11.9484,12.0102,11.8935,11.9622,312100.0
2010-02-26 09:35:00,17.42,17.51,17.42,17.5,364000.0,11.9553,12.0171,11.9553,12.0102,364000.0
2010-02-26 09:40:00,17.5,17.56,17.4,17.5,331100.0,12.0102,12.0514,11.9416,12.0102,331100.0
2010-02-26 09:45:00,17.5,17.54,17.49,17.52,133700.0,12.0102,12.0376,12.0033,12.0239,133700.0
2010-02-26 09:50:00,17.51,17.52,17.43,17.43,154600.0,12.0171,12.0239,11.9622,11.9622,154600.0
2010-02-26 09:55:00,17.43,17.47,17.41,17.42,262700.0,11.9622,11.9896,11.9484,11.9553,262700.0
2010-02-26 10:00:00,17.42,17.46,17.4,17.42,378300.0,11.9553,11.9827,11.9416,11.9553,378300.0
2010-02-26 10:05:00,17.43,17.46,17.36,17.45,252300.0,11.9622,11.9827,11.9141,11.9759,252300.0
2010-02-26 10:10:00,17.45,17.53,17.45,17.51,219700.0,11.9759,12.0308,11.9759,12.0171,219700.0
2010-02-26 10:15:00,17.5,17.57,17.5,17.56,165400.0,12.0102,12.0582,12.0102,12.0514,165400.0
2010-02-26 10:20:00,17.56,17.57,17.51,17.52,289700.0,12.0514,12.0582,12.0171,12.0239,289700.0
2010-02-26 10:25:00,17.52,17.56,17.52,17.55,106600.0,12.0239,12.0514,12.0239,12.0445,106600.0
2010-02-26 10:30:00,17.56,17.58,17.52,17.53,307700.0,12.0514,12.0651,12.0239,12.0308,307700.0
2010-02-26 10:35:00,17.52,17.59,17.51,17.59,131300.0,12.0239,12.072,12.0171,12.072,131300.0
2010-02-26 10:40:00,17.59,17.6,17.55,17.59,365200.0,12.072,12.0788,12.0445,12.072,365200.0
2010-02-26 10:45:00,17.59,17.59,17.56,17.58,123100.0,12.072,12.072,12.0514,12.0651,123100.0
2010-02-26 10:50:00,17.58,17.58,17.53,17.53,379100.0,12.0651,12.0651,12.0308,12.0308,379100.0
2010-02-26 10:55:00,17.53,17.56,17.52,17.55,193700.0,12.0308,12.0514,12.0239,12.0445,193700.0
2010-02-26 11:00:00,17.55,17.57,17.54,17.54,82400.0,12.0445,12.0582,12.0376,12.0376,82400.0
2010-02-26 11:05:00,17.54,17.58,17.54,17.57,74000.0,12.0376,12.0651,12.0376,12.0582,74000.0
2010-02-26 11:10:00,17.57,17.61,17.57,17.58,257100.0,12.0582,12.0857,12.0582,12.0651,257100.0
2010-02-26 11:15:00,17.58,17.58,17.55,17.57,102000.0,12.0651,12.0651,12.0445,12.0582,102000.0
2010-02-26 11:20:00,17.58,17.59,17.55,17.58,120600.0,12.0651,12.072,12.0445,12.0651,120600.0
2010-02-26 11:25:00,17.58,17.63,17.55,17.56,734300.0,12.0651,12.0994,12.0445,12.0514,734300.0
2010-02-26 11:30:00,17.56,17.61,17.54,17.6,222900.0,12.0514,12.0857,12.0376,12.0788,222900.0
2010-02-26 11:35:00,17.6,17.64,17.57,17.61,268200.0,12.0788,12.1063,12.0582,12.0857,268200.0
2010-02-26 11:40:00,17.61,17.62,17.6,17.62,58900.0,12.0857,12.0926,12.0788,12.0926,58900.0
2010-02-26 11:45:00,17.61,17.62,17.58,17.6,80500.0,12.0857,12.0926,12.0651,12.0788,80500.0
2010-02-26 11:50:00,17.6,17.61,17.59,17.59,87200.0,12.0788,12.0857,12.072,12.072,87200.0
2010-02-26 11:55:00,17.59,17.62,17.59,17.62,38300.0,12.072,12.0926,12.072,12.0926,38300.0
2010-02-26 12:00:00,17.62,17.64,17.59,17.61,479400.0,12.0926,12.1063,12.072,12.0857,479400.0
2010-02-26 12:05:00,17.6,17.64,17.59,17.61,176500.0,12.0788,12.1063,12.072,12.0857,176500.0
2010-02-26 12:10:00,17.61,17.61,17.56,17.58,275400.0,12.0857,12.0857,12.0514,12.0651,275400.0
2010-02-26 12:15:00,17.58,17.59,17.55,17.58,92700.0,12.0651,12.072,12.0445,12.0651,92700.0
2010-02-26 12:20:00,17.58,17.58,17.56,17.56,115200.0,12.0651,12.0651,12.0514,12.0514,115200.0
2010-02-26 12:25:00,17.57,17.59,17.55,17.59,93000.0,12.0582,12.072,12.0445,12.072,93000.0
2010-02-26 12:30:00,17.59,17.6,17.58,17.59,78600.0,12.072,12.0788,12.0651,12.072,78600.0
2010-02-26 12:35:00,17.6,17.62,17.58,17.62,138400.0,12.0788,12.0926,12.0651,12.0926,138400.0
2010-02-26 12:40:00,17.62,17.62,17.58,17.58,131800.0,12.0926,12.0926,12.0651,12.0651,131800.0
2010-02-26 12:45:00,17.59,17.64,17.58,17.63,311200.0,12.072,12.1063,12.0651,12.0994,311200.0
2010-02-26 12:50:00,17.62,17.63,17.58,17.61,126400.0,12.0926,12.0994,12.0651,12.0857,126400.0
2010-02-26 12:55:00,17.61,17.64,17.6,17.61,118100.0,12.0857,12.1063,12.0788,12.0857,118100.0
2010-02-26 13:00:00,17.61,17.64,17.6,17.62,213900.0,12.0857,12.1063,12.0788,12.0926,213900.0
2010-02-26 13:05:00,17.61,17.63,17.61,17.62,64600.0,12.0857,12.0994,12.0857,12.0926,64600.0
2010-02-26 13:10:00,17.62,17.63,17.61,17.63,151900.0,12.0926,12.0994,12.0857,12.0994,151900.0
2010-02-26 13:15:00,17.63,17.63,17.61,17.62,116300.0,12.0994,12.0994,12.0857,12.0926,116300.0
2010-02-26 13:20:00,17.62,17.63,17.62,17.62,111000.0,12.0926,12.0994,12.0926,12.0926,111000.0
2010-02-26 13:25:00,17.63,17.65,17.62,17.65,185700.0,12.0994,12.1131,12.0926,12.1131,185700.0
2010-02-26 13:30:00,17.64,17.65,17.62,17.64,134000.0,12.1063,12.1131,12.0926,12.1063,134000.0
2010-02-26 13:35:00,17.64,17.68,17.63,17.66,270200.0,12.1063,12.1337,12.0994,12.12,270200.0
2010-02-26 13:40:00,17.66,17.69,17.63,17.64,760700.0,12.12,12.1406,12.0994,12.1063,760700.0
2010-02-26 13:45:00,17.63,17.68,17.63,17.67,219400.0,12.0994,12.1337,12.0994,12.1269,219400.0
2010-02-26 13:50:00,17.67,17.7,17.66,17.67,296600.0,12.1269,12.1475,12.12,12.1269,296600.0
2010-02-26 13:55:00,17.67,17.69,17.66,17.66,173400.0,12.1269,12.1406,12.12,12.12,173400.0
2010-02-26 14:00:00,17.67,17.67,17.65,17.65,308300.0,12.1269,12.1269,12.1131,12.1131,308300.0
2010-02-26 14:05:00,17.66,17.67,17.65,17.66,190200.0,12.12,12.1269,12.1131,12.12,190200.0
2010-02-26 14:10:00,17.65,17.67,17.63,17.65,705000.0,12.1131,12.1269,12.0994,12.1131,705000.0
2010-02-26 14:15:00,17.66,17.67,17.65,17.65,92400.0,12.12,12.1269,12.1131,12.1131,92400.0
2010-02-26 14:20:00,17.66,17.67,17.64,17.66,145700.0,12.12,12.1269,12.1063,12.12,145700.0
2010-02-26 14:25:00,17.66,17.73,17.65,17.72,400200.0,12.12,12.168,12.1131,12.1612,400200.0
2010-02-26 14:30:00,17.72,17.75,17.71,17.74,843000.0,12.1612,12.1818,12.1543,12.1749,843000.0
2010-02-26 14:35:00,17.74,17.77,17.73,17.76,607100.0,12.1749,12.1955,12.168,12.1886,607100.0
2010-02-26 14:40:00,17.76,17.77,17.68,17.69,447400.0,12.1886,12.1955,12.1337,12.1406,447400.0
2010-02-26 14:45:00,17.69,17.77,17.69,17.76,178700.0,12.1406,12.1955,12.1406,12.1886,178700.0
2010-02-26 14:50:00,17.76,17.77,17.71,17.72,174200.0,12.1886,12.1955,12.1543,12.1612,174200.0
2010-02-26 14:55:00,17.71,17.74,17.7,17.73,120000.0,12.1543,12.1749,12.1475,12.168,120000.0
2010-02-26 15:00:00,17.74,17.75,17.73,17.75,134000.0,12.1749,12.1818,12.168,12.1818,134000.0
2010-02-26 15:05:00,17.74,17.76,17.74,17.75,195800.0,12.1749,12.1886,12.1749,12.1818,195800.0
2010-02-26 15:10:00,17.74,17.77,17.74,17.77,194900.0,12.1749,12.1955,12.1749,12.1955,194900.0
2010-02-26 15:15:00,17.76,17.8,17.76,17.8,245900.0,12.1886,12.2161,12.1886,12.2161,245900.0
2010-02-26 15:20:00,17.8,17.81,17.73,17.73,242600.0,12.2161,12.2229,12.168,12.168,242600.0
2010-02-26 15:25:00,17.73,17.76,17.7,17.7,230500.0,12.168,12.1886,12.1475,12.1475,230500.0
2010-02-26 15:30:00,17.7,17.71,17.67,17.67,159300.0,12.1475,12.1543,12.1269,12.1269,159300.0
2010-02-26 15:35:00,17.67,17.7,17.67,17.68,239400.0,12.1269,12.1475,12.1269,12.1337,239400.0
2010-02-26 15:40:00,17.68,17.68,17.67,17.67,83500.0,12.1337,12.1337,12.1269,12.1269,83500.0
2010-02-26 15:45:00,17.68,17.68,17.66,17.66,503700.0,12.1337,12.1337,12.12,12.12,503700.0
2010-02-26 15:50:00,17.66,17.69,17.64,17.68,397400.0,12.12,12.1406,12.1063,12.1337,397400.0
2010-02-26 15:55:00,17.69,17.69,17.63,17.63,1176300.0,12.1406,12.1406,12.0994,12.0994,1176300.0
2010-03-01 09:30:00,17.7,17.77,17.6,17.73,265600.0,12.1475,12.1955,12.0788,12.168,265600.0
2010-03-01 09:35:00,17.73,17.8,17.68,17.78,311100.0,12.168,12.2161,12.1337,12.2024,311100.0
2010-03-01 09:40:00,17.78,17.8,17.74,17.75,262900.0,12.2024,12.2161,12.1749,12.1818,262900.0
2010-03-01 09:45:00,17.76,17.76,17.72,17.74,188400.0,12.1886,12.1886,12.1612,12.1749,188400.0
2010-03-01 09:50:00,17.74,17.75,17.69,17.7,100700.0,12.1749,12.1818,12.1406,12.1475,100700.0
2010-03-01 09:55:00,17.69,17.7,17.62,17.64,208700.0,12.1406,12.1475,12.0926,12.1063,208700.0
2010-03-01 10:00:00,17.63,17.71,17.61,17.7,271000.0,12.0994,12.1543,12.0857,12.1475,271000.0
2010-03-01 10:05:00,17.7,17.76,17.69,17.76,110500.0,12.1475,12.1886,12.1406,12.1886,110500.0
2010-03-01 10:10:00,17.76,17.78,17.69,17.7,171200.0,12.1886,12.2024,12.1406,12.1475,171200.0
2010-03-01 10:15:00,17.7,17.72,17.67,17.67,73200.0,12.1475,12.1612,12.1269,12.1269,73200.0
2010-03-01 10:20:00,17.67,17.67,17.57,17.61,376700.0,12.1269,12.1269,12.0582,12.0857,376700.0
2010-03-01 10:25:00,17.61,17.64,17.58,17.64,233500.0,12.0857,12.1063,12.0651,12.1063,233500.0
2010-03-01 10:30:00,17.63,17.65,17.63,17.65,53300.0,12.0994,12.1131,12.0994,12.1131,53300.0
2010-03-01 10:35:00,17.64,17.68,17.64,17.68,66700.0,12.1063,12.1337,12.1063,12.1337,66700.0
2010-03-01 10:40:00,17.68,17.73,17.67,17.73,86000.0,12.1337,12.168,12.1269,12.168,86000.0
2010-03-01 10:45:00,17.73,17.74,17.72,17.74,63600.0,12.168,12.1749,12.1612,12.1749,63600.0
2010-03-01 10:50:00,17.73,17.76,17.73,17.76,101900.0,12.168,12.1886,12.168,12.1886,101900.0
2010-03-01 10:55:00,17.76,17.77,17.73,17.74,65200.0,12.1886,12.1955,12.168,12.1749,65200.0
2010-03-01 11:00:00,17.74,17.76,17.74,17.75,27300.0,12.1749,12.1886,12.1749,12.1818,27300.0
2010-03-01 11:05:00,17.75,17.77,17.74,17.77,57100.0,12.1818,12.1955,12.1749,12.1955,57100.0
2010-03-01 11:10:00,17.78,17.79,17.75,17.75,53700.0,12.2024,12.2092,12.1818,12.1818,53700.0
2010-03-01 11:15:00,17.75,17.77,17.75,17.76,43000.0,12.1818,12.1955,12.1818,12.1886,43000.0
2010-03-01 11:20:00,17.76,17.77,17.74,17.74,44700.0,12.1886,12.1955,12.1749,12.1749,44700.0
2010-03-01 11:25:00,17.75,17.75,17.71,17.73,106100.0,12.1818,12.1818,12.1543,12.168,106100.0
2010-03-01 11:30:00,17.73,17.75,17.7,17.72,123000.0,12.168,12.1818,12.1475,12.1612,123000.0
2010-03-01 11:35:00,17.71,17.75,17.7,17.73,71800.0,12.1543,12.1818,12.1475,12.168,71800.0
2010-03-01 11:40:00,17.74,17.74,17.71,17.73,175900.0,12.1749,12.1749,12.1543,12.168,175900.0
2010-03-01 11:45:00,17.73,17.74,17.71,17.71,40500.0,12.168,12.1749,12.1543,12.1543,40500.0
2010-03-01 11:50:00,17.71,17.72,17.69,17.71,151300.0,12.1543,12.1612,12.1406,12.1543,151300.0
2010-03-01 11:55:00,17.71,17.72,17.7,17.72,58800.0,12.1543,12.1612,12.1475,12.1612,58800.0
2010-03-01 12:00:00,17.71,17.73,17.69,17.73,96900.0,12.1543,12.168,12.1406,12.168,96900.0
2010-03-01 12:05:00,17.72,17.76,17.72,17.74,30500.0,12.1612,12.1886,12.1612,12.1749,30500.0
2010-03-01 12:10:00,17.74,17.75,17.73,17.74,31600.0,12.1749,12.1818,12.168,12.1749,31600.0
2010-03-01 12:15:00,17.73,17.76,17.73,17.75,43500.0,12.168,12.1886,12.168,12.1818,43500.0
2010-03-01 12:20:00,17.74,17.75,17.72,17.72,26700.0,12.1749,12.1818,12.1612,12.1612,26700.0
2010-03-01 12:25:00,17.72,17.74,17.71,17.74,50700.0,12.1612,12.1749,12.1543,12.1749,50700.0
2010-03-01 12:30:00,17.74,17.75,17.73,17.75,46900.0,12.1749,12.1818,12.168,12.1818,46900.0
2010-03-01 12:35:00,17.74,17.76,17.74,17.74,48000.0,12.1749,12.1886,12.1749,12.1749,48000.0
2010-03-01 12:40:00,17.73,17.75,17.73,17.74,144500.0,12.168,12.1818,12.168,12.1749,144500.0
2010-03-01 12:45:00,17.75,17.75,17.74,17.75,23000.0,12.1818,12.1818,12.1749,12.1818,23000.0
2010-03-01 12:50:00,17.75,17.75,17.72,17.73,106800.0,12.1818,12.1818,12.1612,12.168,106800.0
2010-03-01 12:55:00,17.72,17.73,17.72,17.73,40000.0,12.1612,12.168,12.1612,12.168,40000.0
2010-03-01 13:00:00,17.72,17.73,17.72,17.73,20100.0,12.1612,12.168,12.1612,12.168,20100.0
2010-03-01 13:05:00,17.73,17.73,17.72,17.72,49800.0,12.168,12.168,12.1612,12.1612,49800.0
2010-03-01 13:10:00,17.73,17.73,17.72,17.72,18900.0,12.168,12.168,12.1612,12.1612,18900.0
2010-03-01 13:15:00,17.72,17.73,17.72,17.72,53400.0,12.1612,12.168,12.1612,12.1612,53400.0
2010-03-01 13:20:00,17.73,17.73,17.72,17.73,13800.0,12.168,12.168,12.1612,12.168,13800.0
2010-03-01 13:25:00,17.72,17.73,17.72,17.72,17700.0,12.1612,12.168,12.1612,12.1612,17700.0
2010-03-01 13:30:00,17.72,17.73,17.72,17.72,24700.0,12.1612,12.168,12.1612,12.1612,24700.0
2010-03-01 13:35:00,17.72,17.73,17.72,17.72,81200.0,12.1612,12.168,12.1612,12.1612,81200.0
2010-03-01 13:40:00,17.72,17.73,17.72,17.72,29300.0,12.1612,12.168,12.1612,12.1612,29300.0
2010-03-01 13:45:00,17.73,17.73,17.72,17.73,58100.0,12.168,12.168,12.1612,12.168,58100.0
2010-03-01 13:50:00,17.73,17.73,17.72,17.72,15100.0,12.168,12.168,12.1612,12.1612,15100.0
2010-03-01 13:55:00,17.73,17.73,17.72,17.72,18600.0,12.168,12.168,12.1612,12.1612,18600.0
2010-03-01 14:00:00,17.72,17.73,17.72,17.72,59700.0,12.1612,12.168,12.1612,12.1612,59700.0
2010-03-01 14:05:00,17.73,17.73,17.7,17.7,172800.0,12.168,12.168,12.1475,12.1475,172800.0
2010-03-01 14:10:00,17.71,17.73,17.7,17.73,68700.0,12.1543,12.168,12.1475,12.168,68700.0
2010-03-01 14:15:00,17.73,17.75,17.73,17.75,159300.0,12.168,12.1818,12.168,12.1818,159300.0
2010-03-01 14:20:00,17.74,17.75,17.73,17.75,67100.0,12.1749,12.1818,12.168,12.1818,67100.0
2010-03-01 14:25:00,17.75,17.75,17.74,17.75,49400.0,12.1818,12.1818,12.1749,12.1818,49400.0
2010-03-01 14:30:00,17.74,17.75,17.73,17.74,42400.0,12.1749,12.1818,12.168,12.1749,42400.0
2010-03-01 14:35:00,17.73,17.75,17.73,17.75,59200.0,12.168,12.1818,12.168,12.1818,59200.0
2010-03-01 14:40:00,17.75,17.75,17.74,17.75,39500.0,12.1818,12.1818,12.1749,12.1818,39500.0
2010-03-01 14:45:00,17.75,17.75,17.74,17.74,39600.0,12.1818,12.1818,12.1749,12.1749,39600.0
2010-03-01 14:50:00,17.75,17.75,17.71,17.75,228100.0,12.1818,12.1818,12.1543,12.1818,228100.0
2010-03-01 14:55:00,17.75,17.76,17.72,17.76,332900.0,12.1818,12.1886,12.1612,12.1886,332900.0
2010-03-01 15:00:00,17.75,17.75,17.73,17.73,80600.0,12.1818,12.1818,12.168,12.168,80600.0
2010-03-01 15:05:00,17.73,17.74,17.7,17.72,118100.0,12.168,12.1749,12.1475,12.1612,118100.0
2010-03-01 15:10:00,17.73,17.75,17.72,17.73,93400.0,12.168,12.1818,12.1612,12.168,93400.0
2010-03-01 15:15:00,17.73,17.75,17.73,17.74,34500.0,12.168,12.1818,12.168,12.1749,34500.0
2010-03-01 15:20:00,17.75,17.75,17.73,17.75,150000.0,12.1818,12.1818,12.168,12.1818,150000.0
2010-03-01 15:25:00,17.75,17.75,17.74,17.74,70100.0,12.1818,12.1818,12.1749,12.1749,70100.0
2010-03-01 15:30:00,17.75,17.75,17.72,17.73,108400.0,12.1818,12.1818,12.1612,12.168,108400.0
2010-03-01 15:35:00,17.73,17.75,17.72,17.75,130600.0,12.168,12.1818,12.1612,12.1818,130600.0
2010-03-01 15:40:00,17.74,17.75,17.73,17.75,225300.0,12.1749,12.1818,12.168,12.1818,225300.0
2010-03-01 15:45:00,17.75,17.75,17.72,17.74,172600.0,12.1818,12.1818,12.1612,12.1749,172600.0
2010-03-01 15:50:00,17.74,17.76,17.73,17.76,186000.0,12.1749,12.1886,12.168,12.1886,186000.0
2010-03-01 15:55:00,17.75,17.77,17.75,17.77,491800.0,12.1818,12.1955,12.1818,12.1955,491800.0
2010-03-02 09:30:00,17.78,17.97,17.78,17.85,293600.0,12.2024,12.3328,12.2024,12.2504,293600.0
2010-03-02 09:35:00,17.86,17.87,17.79,17.79,152100.0,12.2573,12.2641,12.2092,12.2092,152100.0
2010-03-02 09:40:00,17.8,17.81,17.72,17.76,157600.0,12.2161,12.2229,12.1612,12.1886,157600.0
2010-03-02 09:45:00,17.76,17.76,17.69,17.7,176300.0,12.1886,12.1886,12.1406,12.1475,176300.0
2010-03-02 09:50:00,17.71,17.73,17.69,17.73,220800.0,12.1543,12.168,12.1406,12.168,220800.0
2010-03-02 09:55:00,17.73,17.76,17.72,17.75,107200.0,12.168,12.1886,12.1612,12.1818,107200.0
2010-03-02 10:00:00,17.76,17.76,17.71,17.74,251100.0,12.1886,12.1886,12.1543,12.1749,251100.0
2010-03-02 10:05:00,17.73,17.74,17.68,17.69,110200.0,12.168,12.1749,12.1337,12.1406,110200.0
2010-03-02 10:10:00,17.7,17.7,17.64,17.65,109500.0,12.1475,12.1475,12.1063,12.1131,109500.0
2010-03-02 10:15:00,17.64,17.69,17.64,17.65,225900.0,12.1063,12.1406,12.1063,12.1131,225900.0
2010-03-02 10:20:00,17.65,17.66,17.62,17.63,103400.0,12.1131,12.12,12.0926,12.0994,103400.0
2010-03-02 10:25:00,17.62,17.65,17.62,17.63,117700.0,12.0926,12.1131,12.0926,12.0994,117700.0
2010-03-02 10:30:00,17.63,17.66,17.61,17.64,334800.0,12.0994,12.12,12.0857,12.1063,334800.0
2010-03-02 10:35:00,17.64,17.68,17.63,17.65,77800.0,12.1063,12.1337,12.0994,12.1131,77800.0
2010-03-02 10:40:00,17.65,17.66,17.65,17.66,88700.0,12.1131,12.12,12.1131,12.12,88700.0
2010-03-02 10:45:00,17.66,17.66,17.63,17.64,117200.0,12.12,12.12,12.0994,12.1063,117200.0
2010-03-02 10:50:00,17.64,17.64,17.63,17.64,50200.0,12.1063,12.1063,12.0994,12.1063,50200.0
2010-03-02 10:55:00,17.63,17.64,17.58,17.58,261500.0,12.0994,12.1063,12.0651,12.0651,261500.0
2010-03-02 11:00:00,17.58,17.59,17.58,17.58,78000.0,12.0651,12.072,12.0651,12.0651,78000.0
2010-03-02 11:05:00,17.59,17.59,17.58,17.58,79200.0,12.072,12.072,12.0651,12.0651,79200.0
2010-03-02 11:10:00,17.58,17.63,17.55,17.63,335900.0,12.0651,12.0994,12.0445,12.0994,335900.0
2010-03-02 11:15:00,17.63,17.65,17.63,17.65,159600.0,12.0994,12.1131,12.0994,12.1131,159600.0
2010-03-02 11:20:00,17.64,17.66,17.64,17.65,60900.0,12.1063,12.12,12.1063,12.1131,60900.0
2010-03-02 11:25:00,17.65,17.67,17.64,17.66,83100.0,12.1131,12.1269,12.1063,12.12,83100.0
2010-03-02 11:30:00,17.67,17.67,17.65,17.66,47600.0,12.1269,12.1269,12.1131,12.12,47600.0
2010-03-02 11:35:00,17.66,17.66,17.65,17.65,41100.0,12.12,12.12,12.1131,12.1131,41100.0
2010-03-02 11:40:00,17.65,17.66,17.64,17.65,63600.0,12.1131,12.12,12.1063,12.1131,63600.0
2010-03-02 11:45:00,17.65,17.66,17.62,17.62,88800.0,12.1131,12.12,12.0926,12.0926,88800.0
2010-03-02 11:50:00,17.62,17.63,17.61,17.61,88600.0,12.0926,12.0994,12.0857,12.0857,88600.0
2010-03-02 11:55:00,17.62,17.62,17.59,17.62,237700.0,12.0926,12.0926,12.072,12.0926,237700.0
2010-03-02 12:00:00,17.61,17.61,17.6,17.6,62100.0,12.0857,12.0857,12.0788,12.0788,62100.0
2010-03-02 12:05:00,17.6,17.6,17.59,17.59,81700.0,12.0788,12.0788,12.072,12.072,81700.0
2010-03-02 12:10:00,17.59,17.6,17.59,17.59,31800.0,12.072,12.0788,12.072,12.072,31800.0
2010-03-02 12:15:00,17.59,17.6,17.53,17.54,234300.0,12.072,12.0788,12.0308,12.0376,234300.0
2010-03-02 12:20:00,17.53,17.57,17.53,17.54,75800.0,12.0308,12.0582,12.0308,12.0376,75800.0
2010-03-02 12:25:00,17.55,17.56,17.54,17.56,82500.0,12.0445,12.0514,12.0376,12.0514,82500.0
2010-03-02 12:30:00,17.55,17.56,17.54,17.54,53600.0,12.0445,12.0514,12.0376,12.0376,53600.0
2010-03-02 12:35:00,17.55,17.56,17.53,17.56,65100.0,12.0445,12.0514,12.0308,12.0514,65100.0
2010-03-02 12:40:00,17.56,17.57,17.55,17.56,20500.0,12.0514,12.0582,12.0445,12.0514,20500.0
2010-03-02 12:45:00,17.56,17.57,17.55,17.56,52300.0,12.0514,12.0582,12.0445,12.0514,52300.0
2010-03-02 12:50:00,17.55,17.57,17.54,17.54,98100.0,12.0445,12.0582,12.0376,12.0376,98100.0
2010-03-02 12:55:00,17.54,17.59,17.54,17.56,172500.0,12.0376,12.072,12.0376,12.0514,172500.0
2010-03-02 13:00:00,17.56,17.58,17.53,17.57,528400.0,12.0514,12.0651,12.0308,12.0582,528400.0
2010-03-02 13:05:00,17.56,17.57,17.56,17.57,36000.0,12.0514,12.0582,12.0514,12.0582,36000.0
2010-03-02 13:10:00,17.56,17.59,17.56,17.59,44700.0,12.0514,12.072,12.0514,12.072,44700.0
2010-03-02 13:15:00,17.59,17.6,17.58,17.58,44700.0,12.072,12.0788,12.0651,12.0651,44700.0
2010-03-02 13:20:00,17.58,17.59,17.57,17.57,49900.0,12.0651,12.072,12.0582,12.0582,49900.0
2010-03-02 13:25:00,17.57,17.6,17.57,17.59,56400.0,12.0582,12.0788,12.0582,12.072,56400.0
2010-03-02 13:30:00,17.6,17.6,17.57,17.58,74100.0,12.0788,12.0788,12.0582,12.0651,74100.0
2010-03-02 13:35:00,17.58,17.59,17.57,17.57,43800.0,12.0651,12.072,12.0582,12.0582,43800.0
2010-03-02 13:40:00,17.57,17.57,17.56,17.57,55400.0,12.0582,12.0582,12.0514,12.0582,55400.0
2010-03-02 13:45:00,17.57,17.59,17.56,17.58,66000.0,12.0582,12.072,12.0514,12.0651,66000.0
2010-03-02 13:50:00,17.58,17.6,17.58,17.59,76800.0,12.0651,12.0788,12.0651,12.072,76800.0
2010-03-02 13:55:00,17.59,17.63,17.59,17.6,112800.0,12.072,12.0994,12.072,12.0788,112800.0
2010-03-02 14:00:00,17.6,17.63,17.59,17.6,156600.0,12.0788,12.0994,12.072,12.0788,156600.0
2010-03-02 14:05:00,17.59,17.59,17.57,17.57,67800.0,12.072,12.072,12.0582,12.0582,67800.0
2010-03-02 14:10:00,17.58,17.59,17.57,17.57,93700.0,12.0651,12.072,12.0582,12.0582,93700.0
2010-03-02 14:15:00,17.58,17.61,17.56,17.61,93700.0,12.0651,12.0857,12.0514,12.0857,93700.0
2010-03-02 14:20:00,17.61,17.63,17.58,17.6,232900.0,12.0857,12.0994,12.0651,12.0788,232900.0
2010-03-02 14:25:00,17.61,17.61,17.58,17.6,233000.0,12.0857,12.0857,12.0651,12.0788,233000.0
2010-03-02 14:30:00,17.59,17.6,17.59,17.59,42900.0,12.072,12.0788,12.072,12.072,42900.0
2010-03-02 14:35:00,17.6,17.6,17.56,17.59,512200.0,12.0788,12.0788,12.0514,12.072,512200.0
2010-03-02 14:40:00,17.59,17.6,17.55,17.55,157300.0,12.072,12.0788,12.0445,12.0445,157300.0
2010-03-02 14:45:00,17.56,17.56,17.55,17.56,49200.0,12.0514,12.0514,12.0445,12.0514,49200.0
2010-03-02 14:50:00,17.55,17.56,17.54,17.55,207100.0,12.0445,12.0514,12.0376,12.0445,207100.0
2010-03-02 14:55:00,17.56,17.56,17.54,17.54,147600.0,12.0514,12.0514,12.0376,12.0376,147600.0
2010-03-02 15:00:00,17.55,17.57,17.55,17.57,73900.0,12.0445,12.0582,12.0445,12.0582,73900.0
2010-03-02 15:05:00,17.56,17.57,17.55,17.56,129000.0,12.0514,12.0582,12.0445,12.0514,129000.0
2010-03-02 15:10:00,17.56,17.58,17.55,17.57,511900.0,12.0514,12.0651,12.0445,12.0582,511900.0
2010-03-02 15:15:00,17.57,17.58,17.56,17.57,434100.0,12.0582,12.0651,12.0514,12.0582,434100.0
2010-03-02 15:20:00,17.58,17.58,17.56,17.56,126300.0,12.0651,12.0651,12.0514,12.0514,126300.0
2010-03-02 15:25:00,17.56,17.58,17.56,17.58,366800.0,12.0514,12.0651,12.0514,12.0651,366800.0
2010-03-02 15:30:00,17.58,17.58,17.56,17.57,493400.0,12.0651,12.0651,12.0514,12.0582,493400.0
2010-03-02 15:35:00,17.57,17.57,17.56,17.56,140200.0,12.0582,12.0582,12.0514,12.0514,140200.0
2010-03-02 15:40:00,17.56,17.6,17.56,17.58,597200.0,12.0514,12.0788,12.0514,12.0651,597200.0
2010-03-02 15:45:00,17.59,17.61,17.58,17.6,301700.0,12.072,12.0857,12.0651,12.0788,301700.0
2010-03-02 15:50:00,17.61,17.61,17.6,17.6,202400.0,12.0857,12.0857,12.0788,12.0788,202400.0
2010-03-02 15:55:00,17.6,17.61,17.6,17.6,433300.0,12.0788,12.0857,12.0788,12.0788,433300.0
2010-03-03 09:30:00,17.68,17.74,17.66,17.7,277600.0,12.1337,12.1749,12.12,12.1475,277600.0
2010-03-03 09:35:00,17.71,17.71,17.61,17.66,149700.0,12.1543,12.1543,12.0857,12.12,149700.0
2010-03-03 09:40:00,17.66,17.66,17.55,17.65,210000.0,12.12,12.12,12.0445,12.1131,210000.0
2010-03-03 09:45:00,17.65,17.68,17.61,17.68,117600.0,12.1131,12.1337,12.0857,12.1337,117600.0
2010-03-03 09:50:00,17.67,17.76,17.67,17.76,167900.0,12.1269,12.1886,12.1269,12.1886,167900.0
2010-03-03 09:55:00,17.75,17.77,17.68,17.68,202700.0,12.1818,12.1955,12.1337,12.1337,202700.0
2010-03-03 10:00:00,17.69,17.74,17.67,17.71,380200.0,12.1406,12.1749,12.1269,12.1543,380200.0
2010-03-03 10:05:00,17.71,17.72,17.68,17.69,273400.0,12.1543,12.1612,12.1337,12.1406,273400.0
2010-03-03 10:10:00,17.69,17.78,17.68,17.78,292700.0,12.1406,12.2024,12.1337,12.2024,292700.0
2010-03-03 10:15:00,17.78,17.79,17.77,17.77,63900.0,12.2024,12.2092,12.1955,12.1955,63900.0
2010-03-03 10:20:00,17.78,17.83,17.75,17.77,320400.0,12.2024,12.2367,12.1818,12.1955,320400.0
2010-03-03 10:25:00,17.77,17.79,17.74,17.75,490000.0,12.1955,12.2092,12.1749,12.1818,490000.0
2010-03-03 10:30:00,17.74,17.84,17.74,17.81,322000.0,12.1749,12.2435,12.1749,12.2229,322000.0
2010-03-03 10:35:00,17.82,17.83,17.8,17.8,290400.0,12.2298,12.2367,12.2161,12.2161,290400.0
2010-03-03 10:40:00,17.81,17.81,17.79,17.8,110600.0,12.2229,12.2229,12.2092,12.2161,110600.0
2010-03-03 10:45:00,17.8,17.83,17.79,17.82,140900.0,12.2161,12.2367,12.2092,12.2298,140900.0
2010-03-03 10:50:00,17.83,17.83,17.8,17.81,100800.0,12.2367,12.2367,12.2161,12.2229,100800.0
2010-03-03 10:55:00,17.8,17.84,17.8,17.82,162500.0,12.2161,12.2435,12.2161,12.2298,162500.0
2010-03-03 11:00:00,17.81,17.82,17.79,17.79,90000.0,12.2229,12.2298,12.2092,12.2092,90000.0
2010-03-03 11:05:00,17.79,17.87,17.79,17.8,253200.0,12.2092,12.2641,12.2092,12.2161,253200.0
2010-03-03 11:10:00,17.8,17.81,17.76,17.78,114000.0,12.2161,12.2229,12.1886,12.2024,114000.0
2010-03-03 11:15:00,17.79,17.81,17.78,17.79,64900.0,12.2092,12.2229,12.2024,12.2092,64900.0
2010-03-03 11:20:00,17.8,17.8,17.74,17.76,171000.0,12.2161,12.2161,12.1749,12.1886,171000.0
2010-03-03 11:25:00,17.76,17.79,17.76,17.78,32300.0,12.1886,12.2092,12.1886,12.2024,32300.0
2010-03-03 11:30:00,17.79,17.79,17.75,17.75,66500.0,12.2092,12.2092,12.1818,12.1818,66500.0
2010-03-03 11:35:00,17.76,17.77,17.75,17.76,100800.0,12.1886,12.1955,12.1818,12.1886,100800.0
2010-03-03 11:40:00,17.76,17.76,17.72,17.73,107300.0,12.1886,12.1886,12.1612,12.168,107300.0
2010-03-03 11:45:00,17.73,17.75,17.72,17.74,128000.0,12.168,12.1818,12.1612,12.1749,128000.0
2010-03-03 11:50:00,17.75,17.78,17.73,17.78,95100.0,12.1818,12.2024,12.168,12.2024,95100.0
2010-03-03 11:55:00,17.77,17.79,17.77,17.77,174300.0,12.1955,12.2092,12.1955,12.1955,174300.0
2010-03-03 12:00:00,17.77,17.78,17.75,17.78,135500.0,12.1955,12.2024,12.1818,12.2024,135500.0
2010-03-03 12:05:00,17.77,17.77,17.75,17.75,89500.0,12.1955,12.1955,12.1818,12.1818,89500.0
2010-03-03 12:10:00,17.75,17.77,17.75,17.77,82500.0,12.1818,12.1955,12.1818,12.1955,82500.0
2010-03-03 12:15:00,17.76,17.77,17.76,17.77,18200.0,12.1886,12.1955,12.1886,12.1955,18200.0
2010-03-03 12:20:00,17.76,17.77,17.76,17.76,29100.0,12.1886,12.1955,12.1886,12.1886,29100.0
2010-03-03 12:25:00,17.77,17.78,17.77,17.78,54500.0,12.1955,12.2024,12.1955,12.2024,54500.0
2010-03-03 12:30:00,17.77,17.78,17.77,17.77,18000.0,12.1955,12.2024,12.1955,12.1955,18000.0
2010-03-03 12:35:00,17.77,17.78,17.76,17.77,61200.0,12.1955,12.2024,12.1886,12.1955,61200.0
2010-03-03 12:40:00,17.78,17.79,17.75,17.75,66600.0,12.2024,12.2092,12.1818,12.1818,66600.0
2010-03-03 12:45:00,17.76,17.76,17.75,17.75,214600.0,12.1886,12.1886,12.1818,12.1818,214600.0
2010-03-03 12:50:00,17.75,17.75,17.7,17.7,138000.0,12.1818,12.1818,12.1475,12.1475,138000.0
2010-03-03 12:55:00,17.7,17.7,17.68,17.68,56900.0,12.1475,12.1475,12.1337,12.1337,56900.0
2010-03-03 13:00:00,17.68,17.74,17.68,17.74,140400.0,12.1337,12.1749,12.1337,12.1749,140400.0
2010-03-03 13:05:00,17.73,17.74,17.72,17.73,59000.0,12.168,12.1749,12.1612,12.168,59000.0
2010-03-03 13:10:00,17.73,17.76,17.73,17.75,46400.0,12.168,12.1886,12.168,12.1818,46400.0
2010-03-03 13:15:00,17.75,17.79,17.75,17.78,98300.0,12.1818,12.2092,12.1818,12.2024,98300.0
2010-03-03 13:20:00,17.77,17.79,17.75,17.76,98400.0,12.1955,12.2092,12.1818,12.1886,98400.0
2010-03-03 13:25:00,17.77,17.77,17.74,17.74,73800.0,12.1955,12.1955,12.1749,12.1749,73800.0
2010-03-03 13:30:00,17.74,17.76,17.71,17.72,236900.0,12.1749,12.1886,12.1543,12.1612,236900.0
2010-03-03 13:35:00,17.71,17.72,17.67,17.69,307400.0,12.1543,12.1612,12.1269,12.1406,307400.0
2010-03-03 13:40:00,17.68,17.71,17.68,17.69,62200.0,12.1337,12.1543,12.1337,12.1406,62200.0
2010-03-03 13:45:00,17.69,17.71,17.69,17.7,24700.0,12.1406,12.1543,12.1406,12.1475,24700.0
2010-03-03 13:50:00,17.7,17.71,17.68,17.68,75500.0,12.1475,12.1543,12.1337,12.1337,75500.0
2010-03-03 13:55:00,17.68,17.68,17.65,17.66,86600.0,12.1337,12.1337,12.1131,12.12,86600.0
2010-03-03 14:00:00,17.66,17.69,17.65,17.69,58100.0,12.12,12.1406,12.1131,12.1406,58100.0
2010-03-03 14:05:00,17.68,17.69,17.65,17.66,100800.0,12.1337,12.1406,12.1131,12.12,100800.0
2010-03-03 14:10:00,17.66,17.68,17.65,17.68,110200.0,12.12,12.1337,12.1131,12.1337,110200.0
2010-03-03 14:15:00,17.68,17.68,17.64,17.65,251800.0,12.1337,12.1337,12.1063,12.1131,251800.0
2010-03-03 14:20:00,17.64,17.66,17.61,17.66,181500.0,12.1063,12.12,12.0857,12.12,181500.0
2010-03-03 14:25:00,17.66,17.66,17.6,17.64,239200.0,12.12,12.12,12.0788,12.1063,239200.0
2010-03-03 14:30:00,17.64,17.66,17.64,17.65,36500.0,12.1063,12.12,12.1063,12.1131,36500.0
2010-03-03 14:35:00,17.66,17.68,17.65,17.65,216100.0,12.12,12.1337,12.1131,12.1131,216100.0
2010-03-03 14:40:00,17.65,17.66,17.62,17.62,252400.0,12.1131,12.12,12.0926,12.0926,252400.0
2010-03-03 14:45:00,17.62,17.63,17.6,17.62,161300.0,12.0926,12.0994,12.0788,12.0926,161300.0
2010-03-03 14:50:00,17.63,17.64,17.61,17.61,107700.0,12.0994,12.1063,12.0857,12.0857,107700.0
2010-03-03 14:55:00,17.61,17.62,17.59,17.59,229500.0,12.0857,12.0926,12.072,12.072,229500.0
2010-03-03 15:00:00,17.6,17.62,17.58,17.61,167400.0,12.0788,12.0926,12.0651,12.0857,167400.0
2010-03-03 15:05:00,17.61,17.64,17.6,17.64,152000.0,12.0857,12.1063,12.0788,12.1063,152000.0
2010-03-03 15:10:00,17.63,17.66,17.62,17.65,130900.0,12.0994,12.12,12.0926,12.1131,130900.0
2010-03-03 15:15:00,17.65,17.66,17.62,17.63,109300.0,12.1131,12.12,12.0926,12.0994,109300.0
2010-03-03 15:20:00,17.63,17.63,17.6,17.6,125700.0,12.0994,12.0994,12.0788,12.0788,125700.0
2010-03-03 15:25:00,17.6,17.61,17.59,17.6,163800.0,12.0788,12.0857,12.072,12.0788,163800.0
2010-03-03 15:30:00,17.6,17.63,17.59,17.63,158500.0,12.0788,12.0994,12.072,12.0994,158500.0
2010-03-03 15:35:00,17.63,17.64,17.61,17.61,112800.0,12.0994,12.1063,12.0857,12.0857,112800.0
2010-03-03 15:40:00,17.61,17.62,17.6,17.61,140900.0,12.0857,12.0926,12.0788,12.0857,140900.0
2010-03-03 15:45:00,17.62,17.63,17.61,17.62,115500.0,12.0926,12.0994,12.0857,12.0926,115500.0
2010-03-03 15:50:00,17.63,17.63,17.6,17.62,296900.0,12.0994,12.0994,12.0788,12.0926,296900.0
2010-03-03 15:55:00,17.62,17.62,17.6,17.6,390000.0,12.0926,12.0926,12.0788,12.0788,390000.0
2010-03-04 09:30:00,17.75,17.75,17.55,17.6,435800.0,12.1818,12.1818,12.0445,12.0788,435800.0
2010-03-04 09:35:00,17.59,17.62,17.5,17.5,277100.0,12.072,12.0926,12.0102,12.0102,277100.0
2010-03-04 09:40:00,17.5,17.54,17.48,17.54,208400.0,12.0102,12.0376,11.9965,12.0376,208400.0
2010-03-04 09:45:00,17.54,17.58,17.5,17.5,242100.0,12.0376,12.0651,12.0102,12.0102,242100.0
2010-03-04 09:50:00,17.5,17.51,17.47,17.51,185100.0,12.0102,12.0171,11.9896,12.0171,185100.0
2010-03-04 09:55:00,17.5,17.52,17.45,17.45,289100.0,12.0102,12.0239,11.9759,11.9759,289100.0
2010-03-04 10:00:00,17.45,17.46,17.35,17.39,462500.0,11.9759,11.9827,11.9073,11.9347,462500.0
2010-03-04 10:05:00,17.39,17.44,17.39,17.39,179600.0,11.9347,11.969,11.9347,11.9347,179600.0
2010-03-04 10:10:00,17.38,17.39,17.35,17.38,244400.0,11.9278,11.9347,11.9073,11.9278,244400.0
2010-03-04 10:15:00,17.38,17.38,17.32,17.32,160800.0,11.9278,11.9278,11.8867,11.8867,160800.0
2010-03-04 10:20:00,17.33,17.36,17.31,17.35,173000.0,11.8935,11.9141,11.8798,11.9073,173000.0
2010-03-04 10:25:00,17.35,17.35,17.31,17.32,136000.0,11.9073,11.9073,11.8798,11.8867,136000.0
2010-03-04 10:30:00,17.31,17.33,17.25,17.25,240000.0,11.8798,11.8935,11.8386,11.8386,240000.0
2010-03-04 10:35:00,17.26,17.3,17.25,17.29,155200.0,11.8455,11.8729,11.8386,11.8661,155200.0
2010-03-04 10:40:00,17.29,17.34,17.27,17.33,165200.0,11.8661,11.9004,11.8523,11.8935,165200.0
2010-03-04 10:45:00,17.33,17.39,17.33,17.38,78300.0,11.8935,11.9347,11.8935,11.9278,78300.0
2010-03-04 10:50:00,17.38,17.4,17.34,17.34,146800.0,11.9278,11.9416,11.9004,11.9004,146800.0
2010-03-04 10:55:00,17.34,17.37,17.33,17.34,162900.0,11.9004,11.921,11.8935,11.9004,162900.0
2010-03-04 11:00:00,17.34,17.38,17.34,17.38,101500.0,11.9004,11.9278,11.9004,11.9278,101500.0
2010-03-04 11:05:00,17.37,17.4,17.37,17.38,115400.0,11.921,11.9416,11.921,11.9278,115400.0
2010-03-04 11:10:00,17.38,17.42,17.37,17.42,83000.0,11.9278,11.9553,11.921,11.9553,83000.0
2010-03-04 11:15:00,17.42,17.44,17.39,17.43,114000.0,11.9553,11.969,11.9347,11.9622,114000.0
2010-03-04 11:20:00,17.44,17.44,17.42,17.44,80800.0,11.969,11.969,11.9553,11.969,80800.0
2010-03-04 11:25:00,17.44,17.45,17.43,17.43,71300.0,11.969,11.9759,11.9622,11.9622,71300.0
2010-03-04 11:30:00,17.43,17.45,17.42,17.42,75300.0,11.9622,11.9759,11.9553,11.9553,75300.0
2010-03-04 11:35:00,17.42,17.45,17.41,17.44,87900.0,11.9553,11.9759,11.9484,11.969,87900.0
2010-03-04 11:40:00,17.43,17.44,17.43,17.43,21400.0,11.9622,11.969,11.9622,11.9622,21400.0
2010-03-04 11:45:00,17.44,17.46,17.41,17.45,115700.0,11.969,11.9827,11.9484,11.9759,115700.0
2010-03-04 11:50:00,17.46,17.5,17.45,17.5,81300.0,11.9827,12.0102,11.9759,12.0102,81300.0
2010-03-04 11:55:00,17.5,17.51,17.44,17.44,182000.0,12.0102,12.0171,11.969,11.969,182000.0
2010-03-04 12:00:00,17.45,17.45,17.41,17.42,54200.0,11.9759,11.9759,11.9484,11.9553,54200.0
2010-03-04 12:05:00,17.42,17.45,17.41,17.45,65100.0,11.9553,11.9759,11.9484,11.9759,65100.0
2010-03-04 12:10:00,17.44,17.48,17.44,17.48,36000.0,11.969,11.9965,11.969,11.9965,36000.0
2010-03-04 12:15:00,17.48,17.48,17.46,17.46,24900.0,11.9965,11.9965,11.9827,11.9827,24900.0
2010-03-04 12:20:00,17.46,17.48,17.46,17.47,57200.0,11.9827,11.9965,11.9827,11.9896,57200.0
2010-03-04 12:25:00,17.47,17.47,17.46,17.47,33300.0,11.9896,11.9896,11.9827,11.9896,33300.0
2010-03-04 12:30:00,17.47,17.48,17.46,17.46,61200.0,11.9896,11.9965,11.9827,11.9827,61200.0
2010-03-04 12:35:00,17.47,17.49,17.46,17.47,158400.0,11.9896,12.0033,11.9827,11.9896,158400.0
2010-03-04 12:40:00,17.47,17.47,17.44,17.45,67900.0,11.9896,11.9896,11.969,11.9759,67900.0
2010-03-04 12:45:00,17.46,17.49,17.45,17.49,62500.0,11.9827,12.0033,11.9759,12.0033,62500.0
2010-03-04 12:50:00,17.48,17.49,17.47,17.49,81700.0,11.9965,12.0033,11.9896,12.0033,81700.0
2010-03-04 12:55:00,17.49,17.5,17.47,17.48,64600.0,12.0033,12.0102,11.9896,11.9965,64600.0
2010-03-04 13:00:00,17.47,17.49,17.47,17.49,25700.0,11.9896,12.0033,11.9896,12.0033,25700.0
2010-03-04 13:05:00,17.49,17.5,17.49,17.5,58500.0,12.0033,12.0102,12.0033,12.0102,58500.0
2010-03-04 13:10:00,17.5,17.52,17.5,17.5,205000.0,12.0102,12.0239,12.0102,12.0102,205000.0
2010-03-04 13:15:00,17.5,17.52,17.49,17.49,126200.0,12.0102,12.0239,12.0033,12.0033,126200.0
2010-03-04 13:20:00,17.49,17.5,17.48,17.49,52600.0,12.0033,12.0102,11.9965,12.0033,52600.0
2010-03-04 13:25:00,17.5,17.5,17.48,17.5,90100.0,12.0102,12.0102,11.9965,12.0102,90100.0
2010-03-04 13:30:00,17.49,17.5,17.47,17.47,74300.0,12.0033,12.0102,11.9896,11.9896,74300.0
2010-03-04 13:35:00,17.47,17.48,17.45,17.46,83500.0,11.9896,11.9965,11.9759,11.9827,83500.0
2010-03-04 13:40:00,17.46,17.48,17.46,17.48,64700.0,11.9827,11.9965,11.9827,11.9965,64700.0
2010-03-04 13:45:00,17.47,17.48,17.44,17.44,58400.0,11.9896,11.9965,11.969,11.969,58400.0
2010-03-04 13:50:00,17.45,17.49,17.44,17.49,60600.0,11.9759,12.0033,11.969,12.0033,60600.0
2010-03-04 13:55:00,17.49,17.5,17.48,17.5,46100.0,12.0033,12.0102,11.9965,12.0102,46100.0
2010-03-04 14:00:00,17.5,17.5,17.48,17.48,75700.0,12.0102,12.0102,11.9965,11.9965,75700.0
2010-03-04 14:05:00,17.48,17.5,17.48,17.5,56400.0,11.9965,12.0102,11.9965,12.0102,56400.0
2010-03-04 14:10:00,17.5,17.5,17.49,17.49,31800.0,12.0102,12.0102,12.0033,12.0033,31800.0
2010-03-04 14:15:00,17.5,17.52,17.49,17.52,76900.0,12.0102,12.0239,12.0033,12.0239,76900.0
2010-03-04 14:20:00,17.52,17.52,17.49,17.5,130800.0,12.0239,12.0239,12.0033,12.0102,130800.0
2010-03-04 14:25:00,17.5,17.53,17.49,17.52,137500.0,12.0102,12.0308,12.0033,12.0239,137500.0
2010-03-04 14:30:00,17.52,17.55,17.5,17.52,277800.0,12.0239,12.0445,12.0102,12.0239,277800.0
2010-03-04 14:35:00,17.52,17.53,17.52,17.52,66500.0,12.0239,12.0308,12.0239,12.0239,66500.0
2010-03-04 14:40:00,17.52,17.53,17.51,17.51,72800.0,12.0239,12.0308,12.0171,12.0171,72800.0
2010-03-04 14:45:00,17.51,17.54,17.51,17.54,108600.0,12.0171,12.0376,12.0171,12.0376,108600.0
2010-03-04 14:50:00,17.53,17.54,17.52,17.53,118900.0,12.0308,12.0376,12.0239,12.0308,118900.0
2010-03-04 14:55:00,17.53,17.53,17.52,17.52,47200.0,12.0308,12.0308,12.0239,12.0239,47200.0
2010-03-04 15:00:00,17.52,17.53,17.51,17.51,103000.0,12.0239,12.0308,12.0171,12.0171,103000.0
2010-03-04 15:05:00,17.51,17.52,17.51,17.51,62400.0,12.0171,12.0239,12.0171,12.0171,62400.0
2010-03-04 15:10:00,17.51,17.53,17.51,17.52,110600.0,12.0171,12.0308,12.0171,12.0239,110600.0
2010-03-04 15:15:00,17.53,17.54,17.52,17.53,151800.0,12.0308,12.0376,12.0239,12.0308,151800.0
2010-03-04 15:20:00,17.53,17.54,17.51,17.51,152100.0,12.0308,12.0376,12.0171,12.0171,152100.0
2010-03-04 15:25:00,17.51,17.53,17.51,17.53,186100.0,12.0171,12.0308,12.0171,12.0308,186100.0
2010-03-04 15:30:00,17.53,17.54,17.49,17.5,589700.0,12.0308,12.0376,12.0033,12.0102,589700.0
2010-03-04 15:35:00,17.5,17.52,17.49,17.5,453200.0,12.0102,12.0239,12.0033,12.0102,453200.0
2010-03-04 15:40:00,17.5,17.53,17.49,17.51,692400.0,12.0102,12.0308,12.0033,12.0171,692400.0
2010-03-04 15:45:00,17.51,17.54,17.51,17.52,296500.0,12.0171,12.0376,12.0171,12.0239,296500.0
2010-03-04 15:50:00,17.52,17.53,17.49,17.52,775000.0,12.0239,12.0308,12.0033,12.0239,775000.0
2010-03-04 15:55:00,17.52,17.53,17.49,17.51,1004900.0,12.0239,12.0308,12.0033,12.0171,1004900.0
2010-03-05 09:30:00,17.7,17.78,17.64,17.71,400300.0,12.1475,12.2024,12.1063,12.1543,400300.0
2010-03-05 09:35:00,17.71,17.73,17.63,17.67,209400.0,12.1543,12.168,12.0994,12.1269,209400.0
2010-03-05 09:40:00,17.67,17.73,17.66,17.7,162200.0,12.1269,12.168,12.12,12.1475,162200.0
2010-03-05 09:45:00,17.69,17.8,17.68,17.8,155900.0,12.1406,12.2161,12.1337,12.2161,155900.0
2010-03-05 09:50:00,17.79,17.82,17.75,17.8,227100.0,12.2092,12.2298,12.1818,12.2161,227100.0
2010-03-05 09:55:00,17.79,17.8,17.75,17.76,56700.0,12.2092,12.2161,12.1818,12.1886,56700.0
2010-03-05 10:00:00,17.75,17.79,17.73,17.74,129100.0,12.1818,12.2092,12.168,12.1749,129100.0
2010-03-05 10:05:00,17.75,17.76,17.72,17.76,105800.0,12.1818,12.1886,12.1612,12.1886,105800.0
2010-03-05 10:10:00,17.75,17.82,17.75,17.82,199200.0,12.1818,12.2298,12.1818,12.2298,199200.0
2010-03-05 10:15:00,17.82,17.85,17.78,17.79,392200.0,12.2298,12.2504,12.2024,12.2092,392200.0
2010-03-05 10:20:00,17.79,17.85,17.79,17.85,310700.0,12.2092,12.2504,12.2092,12.2504,310700.0
2010-03-05 10:25:00,17.85,17.9,17.85,17.9,134800.0,12.2504,12.2847,12.2504,12.2847,134800.0
2010-03-05 10:30:00,17.9,17.92,17.89,17.91,317100.0,12.2847,12.2984,12.2779,12.2916,317100.0
2010-03-05 10:35:00,17.91,17.92,17.85,17.86,493600.0,12.2916,12.2984,12.2504,12.2573,493600.0
2010-03-05 10:40:00,17.86,17.91,17.86,17.91,305000.0,12.2573,12.2916,12.2573,12.2916,305000.0
2010-03-05 10:45:00,17.91,17.91,17.9,17.91,66700.0,12.2916,12.2916,12.2847,12.2916,66700.0
2010-03-05 10:50:00,17.91,17.91,17.9,17.91,45500.0,12.2916,12.2916,12.2847,12.2916,45500.0
2010-03-05 10:55:00,17.9,17.91,17.88,17.88,138200.0,12.2847,12.2916,12.271,12.271,138200.0
2010-03-05 11:00:00,17.89,17.9,17.89,17.9,111700.0,12.2779,12.2847,12.2779,12.2847,111700.0
2010-03-05 11:05:00,17.9,17.93,17.89,17.93,209400.0,12.2847,12.3053,12.2779,12.3053,209400.0
2010-03-05 11:10:00,17.93,17.93,17.91,17.92,60400.0,12.3053,12.3053,12.2916,12.2984,60400.0
2010-03-05 11:15:00,17.92,17.92,17.9,17.91,116800.0,12.2984,12.2984,12.2847,12.2916,116800.0
2010-03-05 11:20:00,17.91,17.92,17.9,17.91,92300.0,12.2916,12.2984,12.2847,12.2916,92300.0
2010-03-05 11:25:00,17.91,17.92,17.89,17.9,147300.0,12.2916,12.2984,12.2779,12.2847,147300.0
2010-03-05 11:30:00,17.89,17.91,17.88,17.88,224800.0,12.2779,12.2916,12.271,12.271,224800.0
2010-03-05 11:35:00,17.88,17.89,17.88,17.89,25100.0,12.271,12.2779,12.271,12.2779,25100.0
2010-03-05 11:40:00,17.89,17.92,17.88,17.92,83600.0,12.2779,12.2984,12.271,12.2984,83600.0
2010-03-05 11:45:00,17.92,17.93,17.91,17.93,79700.0,12.2984,12.3053,12.2916,12.3053,79700.0
2010-03-05 11:50:00,17.93,17.93,17.9,17.9,72900.0,12.3053,12.3053,12.2847,12.2847,72900.0
2010-03-05 11:55:00,17.91,17.91,17.9,17.9,22200.0,12.2916,12.2916,12.2847,12.2847,22200.0
2010-03-05 12:00:00,17.9,17.92,17.89,17.91,82300.0,12.2847,12.2984,12.2779,12.2916,82300.0
2010-03-05 12:05:00,17.92,17.93,17.91,17.91,104400.0,12.2984,12.3053,12.2916,12.2916,104400.0
2010-03-05 12:10:00,17.92,17.94,17.91,17.92,194000.0,12.2984,12.3122,12.2916,12.2984,194000.0
2010-03-05 12:15:00,17.93,17.94,17.92,17.94,113500.0,12.3053,12.3122,12.2984,12.3122,113500.0
2010-03-05 12:20:00,17.94,17.94,17.92,17.92,67100.0,12.3122,12.3122,12.2984,12.2984,67100.0
2010-03-05 12:25:00,17.93,17.95,17.93,17.95,104500.0,12.3053,12.319,12.3053,12.319,104500.0
2010-03-05 12:30:00,17.96,17.98,17.95,17.98,545500.0,12.3259,12.3396,12.319,12.3396,545500.0
2010-03-05 12:35:00,17.97,18.0,17.95,17.97,195000.0,12.3328,12.3533,12.319,12.3328,195000.0
2010-03-05 12:40:00,17.98,17.99,17.97,17.99,72500.0,12.3396,12.3465,12.3328,12.3465,72500.0
2010-03-05 12:45:00,17.99,18.02,17.98,18.01,218800.0,12.3465,12.3671,12.3396,12.3602,218800.0
2010-03-05 12:50:00,18.01,18.02,18.0,18.02,104100.0,12.3602,12.3671,12.3533,12.3671,104100.0
2010-03-05 12:55:00,18.02,18.05,17.97,17.97,381600.0,12.3671,12.3877,12.3328,12.3328,381600.0
2010-03-05 13:00:00,17.98,18.01,17.96,18.0,184200.0,12.3396,12.3602,12.3259,12.3533,184200.0
2010-03-05 13:05:00,18.01,18.04,18.0,18.03,204100.0,12.3602,12.3808,12.3533,12.3739,204100.0
2010-03-05 13:10:00,18.03,18.06,18.03,18.06,159400.0,12.3739,12.3945,12.3739,12.3945,159400.0
2010-03-05 13:15:00,18.06,18.11,18.05,18.1,450100.0,12.3945,12.4288,12.3877,12.422,450100.0
2010-03-05 13:20:00,18.1,18.11,18.03,18.06,356900.0,12.422,12.4288,12.3739,12.3945,356900.0
2010-03-05 13:25:00,18.07,18.07,18.06,18.07,87500.0,12.4014,12.4014,12.3945,12.4014,87500.0
2010-03-05 13:30:00,18.07,18.07,18.06,18.06,135000.0,12.4014,12.4014,12.3945,12.3945,135000.0
2010-03-05 13:35:00,18.06,18.07,18.06,18.06,81600.0,12.3945,12.4014,12.3945,12.3945,81600.0
2010-03-05 13:40:00,18.06,18.1,18.06,18.09,160200.0,12.3945,12.422,12.3945,12.4151,160200.0
2010-03-05 13:45:00,18.1,18.11,18.09,18.1,61700.0,12.422,12.4288,12.4151,12.422,61700.0
2010-03-05 13:50:00,18.1,18.11,18.01,18.06,459800.0,12.422,12.4288,12.3602,12.3945,459800.0
2010-03-05 13:55:00,18.05,18.06,17.85,18.04,117900.0,12.3877,12.3945,12.2504,12.3808,117900.0
2010-03-05 14:00:00,18.04,18.04,18.03,18.04,58800.0,12.3808,12.3808,12.3739,12.3808,58800.0
2010-03-05 14:05:00,18.04,18.06,18.03,18.05,54300.0,12.3808,12.3945,12.3739,12.3877,54300.0
2010-03-05 14:10:00,18.05,18.05,18.0,18.0,260400.0,12.3877,12.3877,12.3533,12.3533,260400.0
2010-03-05 14:15:00,18.0,18.01,18.0,18.0,53600.0,12.3533,12.3602,12.3533,12.3533,53600.0
2010-03-05 14:20:00,18.0,18.02,18.0,18.02,99100.0,12.3533,12.3671,12.3533,12.3671,99100.0
2010-03-05 14:25:00,18.01,18.02,18.0,18.0,62500.0,12.3602,12.3671,12.3533,12.3533,62500.0
2010-03-05 14:30:00,18.0,18.0,17.99,17.99,125600.0,12.3533,12.3533,12.3465,12.3465,125600.0
2010-03-05 14:35:00,18.0,18.0,17.99,18.0,31400.0,12.3533,12.3533,12.3465,12.3533,31400.0
2010-03-05 14:40:00,18.0,18.01,17.99,18.01,118700.0,12.3533,12.3602,12.3465,12.3602,118700.0
2010-03-05 14:45:00,18.01,18.04,18.0,18.02,195700.0,12.3602,12.3808,12.3533,12.3671,195700.0
2010-03-05 14:50:00,18.03,18.06,18.02,18.06,95200.0,12.3739,12.3945,12.3671,12.3945,95200.0
2010-03-05 14:55:00,18.06,18.11,18.05,18.11,307300.0,12.3945,12.4288,12.3877,12.4288,307300.0
2010-03-05 15:00:00,18.11,18.11,18.07,18.1,195700.0,12.4288,12.4288,12.4014,12.422,195700.0
2010-03-05 15:05:00,18.1,18.12,18.1,18.12,73000.0,12.422,12.4357,12.422,12.4357,73000.0
2010-03-05 15:10:00,18.12,18.12,18.11,18.11,68400.0,12.4357,12.4357,12.4288,12.4288,68400.0
2010-03-05 15:15:00,18.11,18.12,18.1,18.11,69000.0,12.4288,12.4357,12.422,12.4288,69000.0
2010-03-05 15:20:00,18.1,18.11,18.07,18.08,102000.0,12.422,12.4288,12.4014,12.4082,102000.0
2010-03-05 15:25:00,18.08,18.08,18.06,18.06,97900.0,12.4082,12.4082,12.3945,12.3945,97900.0
2010-03-05 15:30:00,18.06,18.09,18.05,18.09,195100.0,12.3945,12.4151,12.3877,12.4151,195100.0
2010-03-05 15:35:00,18.09,18.1,18.08,18.08,115700.0,12.4151,12.422,12.4082,12.4082,115700.0
2010-03-05 15:40:00,18.08,18.09,18.07,18.07,122900.0,12.4082,12.4151,12.4014,12.4014,122900.0
2010-03-05 15:45:00,18.08,18.09,18.07,18.08,212700.0,12.4082,12.4151,12.4014,12.4082,212700.0
2010-03-05 15:50:00,18.08,18.09,18.08,18.09,129700.0,12.4082,12.4151,12.4082,12.4151,129700.0
2010-03-05 15:55:00,18.08,18.09,18.07,18.07,419500.0,12.4082,12.4151,12.4014,12.4014,419500.0
2010-03-08 09:30:00,18.22,18.24,18.15,18.22,266100.0,12.5043,12.5181,12.4563,12.5043,266100.0
2010-03-08 09:35:00,18.21,18.23,18.17,18.2,205400.0,12.4975,12.5112,12.47,12.4906,205400.0
2010-03-08 09:40:00,18.2,18.25,18.19,18.21,150300.0,12.4906,12.5249,12.4837,12.4975,150300.0
2010-03-08 09:45:00,18.22,18.22,18.18,18.18,347100.0,12.5043,12.5043,12.4769,12.4769,347100.0
2010-03-08 09:50:00,18.18,18.19,18.13,18.15,85400.0,12.4769,12.4837,12.4426,12.4563,85400.0
2010-03-08 09:55:00,18.15,18.17,18.11,18.12,128800.0,12.4563,12.47,12.4288,12.4357,128800.0
2010-03-08 10:00:00,18.11,18.17,18.11,18.17,122000.0,12.4288,12.47,12.4288,12.47,122000.0
2010-03-08 10:05:00,18.17,18.18,18.12,18.12,223800.0,12.47,12.4769,12.4357,12.4357,223800.0
2010-03-08 10:10:00,18.13,18.15,18.11,18.12,101600.0,12.4426,12.4563,12.4288,12.4357,101600.0
2010-03-08 10:15:00,18.11,18.17,18.11,18.17,170300.0,12.4288,12.47,12.4288,12.47,170300.0
2010-03-08 10:20:00,18.17,18.18,18.15,18.17,172400.0,12.47,12.4769,12.4563,12.47,172400.0
2010-03-08 10:25:00,18.17,18.19,18.15,18.17,107700.0,12.47,12.4837,12.4563,12.47,107700.0
2010-03-08 10:30:00,18.17,18.19,18.13,18.13,108700.0,12.47,12.4837,12.4426,12.4426,108700.0
2010-03-08 10:35:00,18.14,18.14,18.13,18.14,33800.0,12.4494,12.4494,12.4426,12.4494,33800.0
2010-03-08 10:40:00,18.14,18.15,18.13,18.14,42400.0,12.4494,12.4563,12.4426,12.4494,42400.0
2010-03-08 10:45:00,18.14,18.14,18.13,18.14,43000.0,12.4494,12.4494,12.4426,12.4494,43000.0
2010-03-08 10:50:00,18.14,18.15,18.13,18.14,54900.0,12.4494,12.4563,12.4426,12.4494,54900.0
2010-03-08 10:55:00,18.14,18.15,18.13,18.14,20100.0,12.4494,12.4563,12.4426,12.4494,20100.0
2010-03-08 11:00:00,18.15,18.15,18.14,18.15,51900.0,12.4563,12.4563,12.4494,12.4563,51900.0
2010-03-08 11:05:00,18.15,18.15,18.14,18.15,30200.0,12.4563,12.4563,12.4494,12.4563,30200.0
2010-03-08 11:10:00,18.14,18.17,18.14,18.17,66500.0,12.4494,12.47,12.4494,12.47,66500.0
2010-03-08 11:15:00,18.17,18.17,18.13,18.14,143900.0,12.47,12.47,12.4426,12.4494,143900.0
2010-03-08 11:20:00,18.14,18.15,18.13,18.15,181000.0,12.4494,12.4563,12.4426,12.4563,181000.0
2010-03-08 11:25:00,18.15,18.15,18.12,18.12,86600.0,12.4563,12.4563,12.4357,12.4357,86600.0
2010-03-08 11:30:00,18.13,18.13,18.11,18.11,31800.0,12.4426,12.4426,12.4288,12.4288,31800.0
2010-03-08 11:35:00,18.11,18.13,18.11,18.13,58500.0,12.4288,12.4426,12.4288,12.4426,58500.0
2010-03-08 11:40:00,18.13,18.13,18.12,18.13,28400.0,12.4426,12.4426,12.4357,12.4426,28400.0
2010-03-08 11:45:00,18.13,18.14,18.13,18.13,66600.0,12.4426,12.4494,12.4426,12.4426,66600.0
2010-03-08 11:50:00,18.13,18.14,18.13,18.14,12600.0,12.4426,12.4494,12.4426,12.4494,12600.0
2010-03-08 11:55:00,18.14,18.15,18.12,18.14,112300.0,12.4494,12.4563,12.4357,12.4494,112300.0
2010-03-08 12:00:00,18.13,18.13,18.11,18.13,70900.0,12.4426,12.4426,12.4288,12.4426,70900.0
2010-03-08 12:05:00,18.13,18.14,18.12,18.14,46800.0,12.4426,12.4494,12.4357,12.4494,46800.0
2010-03-08 12:10:00,18.14,18.15,18.13,18.14,59400.0,12.4494,12.4563,12.4426,12.4494,59400.0
2010-03-08 12:15:00,18.14,18.16,18.14,18.15,87000.0,12.4494,12.4632,12.4494,12.4563,87000.0
2010-03-08 12:20:00,18.14,18.16,18.12,18.12,73700.0,12.4494,12.4632,12.4357,12.4357,73700.0
2010-03-08 12:25:00,18.12,18.14,18.12,18.14,64000.0,12.4357,12.4494,12.4357,12.4494,64000.0
2010-03-08 12:30:00,18.13,18.14,18.13,18.14,17100.0,12.4426,12.4494,12.4426,12.4494,17100.0
2010-03-08 12:35:00,18.14,18.14,18.12,18.12,66200.0,12.4494,12.4494,12.4357,12.4357,66200.0
2010-03-08 12:40:00,18.12,18.13,18.09,18.1,174000.0,12.4357,12.4426,12.4151,12.422,174000.0
2010-03-08 12:45:00,18.1,18.1,18.07,18.08,91300.0,12.422,12.422,12.4014,12.4082,91300.0
2010-03-08 12:50:00,18.07,18.11,18.07,18.11,175600.0,12.4014,12.4288,12.4014,12.4288,175600.0
2010-03-08 12:55:00,18.11,18.13,18.1,18.13,33400.0,12.4288,12.4426,12.422,12.4426,33400.0
2010-03-08 13:00:00,18.13,18.17,18.12,18.16,72800.0,12.4426,12.47,12.4357,12.4632,72800.0
2010-03-08 13:05:00,18.17,18.17,18.16,18.17,78800.0,12.47,12.47,12.4632,12.47,78800.0
2010-03-08 13:10:00,18.17,18.17,18.16,18.17,39100.0,12.47,12.47,12.4632,12.47,39100.0
2010-03-08 13:15:00,18.16,18.17,18.15,18.15,25100.0,12.4632,12.47,12.4563,12.4563,25100.0
2010-03-08 13:20:00,18.15,18.16,18.15,18.16,88600.0,12.4563,12.4632,12.4563,12.4632,88600.0
2010-03-08 13:25:00,18.16,18.17,18.15,18.16,85000.0,12.4632,12.47,12.4563,12.4632,85000.0
2010-03-08 13:30:00,18.16,18.17,18.14,18.14,61600.0,12.4632,12.47,12.4494,12.4494,61600.0
2010-03-08 13:35:00,18.14,18.16,18.14,18.16,64200.0,12.4494,12.4632,12.4494,12.4632,64200.0
2010-03-08 13:40:00,18.15,18.16,18.14,18.16,85100.0,12.4563,12.4632,12.4494,12.4632,85100.0
2010-03-08 13:45:00,18.15,18.16,18.15,18.16,30400.0,12.4563,12.4632,12.4563,12.4632,30400.0
2010-03-08 13:50:00,18.16,18.16,18.15,18.15,63600.0,12.4632,12.4632,12.4563,12.4563,63600.0
2010-03-08 13:55:00,18.15,18.16,18.14,18.16,33800.0,12.4563,12.4632,12.4494,12.4632,33800.0
2010-03-08 14:00:00,18.15,18.2,18.15,18.17,452500.0,12.4563,12.4906,12.4563,12.47,452500.0
2010-03-08 14:05:00,18.17,18.18,18.16,18.17,230300.0,12.47,12.4769,12.4632,12.47,230300.0
2010-03-08 14:10:00,18.17,18.18,18.15,18.16,49300.0,12.47,12.4769,12.4563,12.4632,49300.0
2010-03-08 14:15:00,18.16,18.16,18.14,18.15,41200.0,12.4632,12.4632,12.4494,12.4563,41200.0
2010-03-08 14:20:00,18.14,18.15,18.13,18.13,53600.0,12.4494,12.4563,12.4426,12.4426,53600.0
2010-03-08 14:25:00,18.13,18.14,18.12,18.13,69100.0,12.4426,12.4494,12.4357,12.4426,69100.0
2010-03-08 14:30:00,18.14,18.15,18.13,18.15,70400.0,12.4494,12.4563,12.4426,12.4563,70400.0
2010-03-08 14:35:00,18.14,18.16,18.12,18.16,248200.0,12.4494,12.4632,12.4357,12.4632,248200.0
2010-03-08 14:40:00,18.16,18.17,18.15,18.16,61300.0,12.4632,12.47,12.4563,12.4632,61300.0
2010-03-08 14:45:00,18.16,18.17,18.14,18.14,107600.0,12.4632,12.47,12.4494,12.4494,107600.0
2010-03-08 14:50:00,18.15,18.18,18.13,18.15,208000.0,12.4563,12.4769,12.4426,12.4563,208000.0
2010-03-08 14:55:00,18.14,18.16,18.13,18.15,43600.0,12.4494,12.4632,12.4426,12.4563,43600.0
2010-03-08 15:00:00,18.15,18.15,18.12,18.12,56600.0,12.4563,12.4563,12.4357,12.4357,56600.0
2010-03-08 15:05:00,18.12,18.14,18.12,18.12,93500.0,12.4357,12.4494,12.4357,12.4357,93500.0
2010-03-08 15:10:00,18.13,18.15,18.12,18.15,81300.0,12.4426,12.4563,12.4357,12.4563,81300.0
2010-03-08 15:15:00,18.15,18.16,18.14,18.16,61700.0,12.4563,12.4632,12.4494,12.4632,61700.0
2010-03-08 15:20:00,18.16,18.16,18.15,18.16,33700.0,12.4632,12.4632,12.4563,12.4632,33700.0
2010-03-08 15:25:00,18.16,18.18,18.15,18.17,255900.0,12.4632,12.4769,12.4563,12.47,255900.0
2010-03-08 15:30:00,18.16,18.21,18.16,18.21,342500.0,12.4632,12.4975,12.4632,12.4975,342500.0
2010-03-08 15:35:00,18.21,18.31,18.2,18.31,1676400.0,12.4975,12.5661,12.4906,12.5661,1676400.0
2010-03-08 15:40:00,18.31,18.38,18.3,18.33,1312600.0,12.5661,12.6141,12.5592,12.5798,1312600.0
2010-03-08 15:45:00,18.33,18.34,18.3,18.33,791100.0,12.5798,12.5867,12.5592,12.5798,791100.0
2010-03-08 15:50:00,18.33,18.36,18.32,18.36,867100.0,12.5798,12.6004,12.573,12.6004,867100.0
2010-03-08 15:55:00,18.36,18.37,18.35,18.36,1253700.0,12.6004,12.6073,12.5935,12.6004,1253700.0
2010-03-09 09:30:00,18.32,18.32,18.21,18.27,280000.0,12.573,12.573,12.4975,12.5386,280000.0
2010-03-09 09:35:00,18.28,18.33,18.26,18.29,210500.0,12.5455,12.5798,12.5318,12.5524,210500.0
2010-03-09 09:40:00,18.29,18.36,18.29,18.31,183400.0,12.5524,12.6004,12.5524,12.5661,183400.0
2010-03-09 09:45:00,18.31,18.32,18.27,18.27,160500.0,12.5661,12.573,12.5386,12.5386,160500.0
2010-03-09 09:50:00,18.27,18.29,18.25,18.27,103800.0,12.5386,12.5524,12.5249,12.5386,103800.0
2010-03-09 09:55:00,18.28,18.28,18.25,18.27,73600.0,12.5455,12.5455,12.5249,12.5386,73600.0
2010-03-09 10:00:00,18.26,18.31,18.25,18.31,197500.0,12.5318,12.5661,12.5249,12.5661,197500.0
2010-03-09 10:05:00,18.3,18.32,18.29,18.31,139400.0,12.5592,12.573,12.5524,12.5661,139400.0
2010-03-09 10:10:00,18.3,18.32,18.3,18.31,110700.0,12.5592,12.573,12.5592,12.5661,110700.0
2010-03-09 10:15:00,18.31,18.33,18.3,18.31,102700.0,12.5661,12.5798,12.5592,12.5661,102700.0
2010-03-09 10:20:00,18.3,18.31,18.28,18.28,89100.0,12.5592,12.5661,12.5455,12.5455,89100.0
2010-03-09 10:25:00,18.28,18.31,18.28,18.3,69600.0,12.5455,12.5661,12.5455,12.5592,69600.0
2010-03-09 10:30:00,18.3,18.31,18.26,18.31,211600.0,12.5592,12.5661,12.5318,12.5661,211600.0
2010-03-09 10:35:00,18.31,18.32,18.28,18.3,117100.0,12.5661,12.573,12.5455,12.5592,117100.0
2010-03-09 10:40:00,18.3,18.31,18.28,18.31,159700.0,12.5592,12.5661,12.5455,12.5661,159700.0
2010-03-09 10:45:00,18.31,18.32,18.3,18.32,45900.0,12.5661,12.573,12.5592,12.573,45900.0
2010-03-09 10:50:00,18.32,18.35,18.32,18.34,210200.0,12.573,12.5935,12.573,12.5867,210200.0
2010-03-09 10:55:00,18.35,18.38,18.34,18.38,148700.0,12.5935,12.6141,12.5867,12.6141,148700.0
2010-03-09 11:00:00,18.37,18.4,18.32,18.33,522600.0,12.6073,12.6279,12.573,12.5798,522600.0
2010-03-09 11:05:00,18.33,18.35,18.32,18.34,174700.0,12.5798,12.5935,12.573,12.5867,174700.0
2010-03-09 11:10:00,18.34,18.36,18.34,18.35,134000.0,12.5867,12.6004,12.5867,12.5935,134000.0
2010-03-09 11:15:00,18.35,18.36,18.35,18.36,77600.0,12.5935,12.6004,12.5935,12.6004,77600.0
2010-03-09 11:20:00,18.36,18.37,18.35,18.35,88500.0,12.6004,12.6073,12.5935,12.5935,88500.0
2010-03-09 11:25:00,18.35,18.36,18.34,18.35,60900.0,12.5935,12.6004,12.5867,12.5935,60900.0
2010-03-09 11:30:00,18.35,18.36,18.33,18.33,131300.0,12.5935,12.6004,12.5798,12.5798,131300.0
2010-03-09 11:35:00,18.34,18.35,18.33,18.33,173000.0,12.5867,12.5935,12.5798,12.5798,173000.0
2010-03-09 11:40:00,18.34,18.34,18.32,18.34,151700.0,12.5867,12.5867,12.573,12.5867,151700.0
2010-03-09 11:45:00,18.34,18.35,18.34,18.35,148800.0,12.5867,12.5935,12.5867,12.5935,148800.0
2010-03-09 11:50:00,18.35,18.38,18.34,18.38,99000.0,12.5935,12.6141,12.5867,12.6141,99000.0
2010-03-09 11:55:00,18.38,18.39,18.37,18.39,151300.0,12.6141,12.621,12.6073,12.621,151300.0
2010-03-09 12:00:00,18.39,18.4,18.39,18.4,49600.0,12.621,12.6279,12.621,12.6279,49600.0
2010-03-09 12:05:00,18.4,18.4,18.38,18.4,197500.0,12.6279,12.6279,12.6141,12.6279,197500.0
2010-03-09 12:10:00,18.4,18.44,18.39,18.44,113300.0,12.6279,12.6553,12.621,12.6553,113300.0
2010-03-09 12:15:00,18.44,18.45,18.43,18.44,173700.0,12.6553,12.6622,12.6485,12.6553,173700.0
2010-03-09 12:20:00,18.44,18.45,18.43,18.44,149000.0,12.6553,12.6622,12.6485,12.6553,149000.0
2010-03-09 12:25:00,18.45,18.45,18.43,18.45,113600.0,12.6622,12.6622,12.6485,12.6622,113600.0
2010-03-09 12:30:00,18.45,18.45,18.44,18.45,63200.0,12.6622,12.6622,12.6553,12.6622,63200.0
2010-03-09 12:35:00,18.45,18.45,18.43,18.45,110300.0,12.6622,12.6622,12.6485,12.6622,110300.0
2010-03-09 12:40:00,18.45,18.45,18.44,18.44,37800.0,12.6622,12.6622,12.6553,12.6553,37800.0
2010-03-09 12:45:00,18.44,18.45,18.44,18.45,52500.0,12.6553,12.6622,12.6553,12.6622,52500.0
2010-03-09 12:50:00,18.44,18.45,18.44,18.44,51800.0,12.6553,12.6622,12.6553,12.6553,51800.0
2010-03-09 12:55:00,18.44,18.48,18.44,18.47,157500.0,12.6553,12.6828,12.6553,12.6759,157500.0
2010-03-09 13:00:00,18.48,18.48,18.47,18.47,110000.0,12.6828,12.6828,12.6759,12.6759,110000.0
2010-03-09 13:05:00,18.47,18.48,18.44,18.44,215400.0,12.6759,12.6828,12.6553,12.6553,215400.0
2010-03-09 13:10:00,18.45,18.47,18.44,18.47,83200.0,12.6622,12.6759,12.6553,12.6759,83200.0
2010-03-09 13:15:00,18.47,18.48,18.46,18.46,96800.0,12.6759,12.6828,12.669,12.669,96800.0
2010-03-09 13:20:00,18.47,18.5,18.46,18.49,140800.0,12.6759,12.6965,12.669,12.6896,140800.0
2010-03-09 13:25:00,18.49,18.52,18.49,18.52,115600.0,12.6896,12.7102,12.6896,12.7102,115600.0
2010-03-09 13:30:00,18.51,18.52,18.49,18.49,118500.0,12.7034,12.7102,12.6896,12.6896,118500.0
2010-03-09 13:35:00,18.49,18.51,18.46,18.46,183800.0,12.6896,12.7034,12.669,12.669,183800.0
2010-03-09 13:40:00,18.46,18.47,18.44,18.44,118600.0,12.669,12.6759,12.6553,12.6553,118600.0
2010-03-09 13:45:00,18.44,18.45,18.43,18.45,122900.0,12.6553,12.6622,12.6485,12.6622,122900.0
2010-03-09 13:50:00,18.45,18.46,18.44,18.45,56700.0,12.6622,12.669,12.6553,12.6622,56700.0
2010-03-09 13:55:00,18.46,18.46,18.43,18.44,112300.0,12.669,12.669,12.6485,12.6553,112300.0
2010-03-09 14:00:00,18.44,18.45,18.42,18.45,134000.0,12.6553,12.6622,12.6416,12.6622,134000.0
2010-03-09 14:05:00,18.45,18.46,18.44,18.46,76200.0,12.6622,12.669,12.6553,12.669,76200.0
2010-03-09 14:10:00,18.46,18.46,18.45,18.46,44300.0,12.669,12.669,12.6622,12.669,44300.0
2010-03-09 14:15:00,18.46,18.46,18.45,18.46,115300.0,12.669,12.669,12.6622,12.669,115300.0
2010-03-09 14:20:00,18.45,18.46,18.43,18.44,236500.0,12.6622,12.669,12.6485,12.6553,236500.0
2010-03-09 14:25:00,18.44,18.49,18.44,18.49,129600.0,12.6553,12.6896,12.6553,12.6896,129600.0
2010-03-09 14:30:00,18.49,18.49,18.45,18.45,115000.0,12.6896,12.6896,12.6622,12.6622,115000.0
2010-03-09 14:35:00,18.45,18.45,18.41,18.41,77500.0,12.6622,12.6622,12.6347,12.6347,77500.0
2010-03-09 14:40:00,18.41,18.42,18.39,18.39,56500.0,12.6347,12.6416,12.621,12.621,56500.0
2010-03-09 14:45:00,18.39,18.4,18.37,18.37,46200.0,12.621,12.6279,12.6073,12.6073,46200.0
2010-03-09 14:50:00,18.37,18.38,18.32,18.32,113100.0,12.6073,12.6141,12.573,12.573,113100.0
2010-03-09 14:55:00,18.32,18.35,18.32,18.35,210200.0,12.573,12.5935,12.573,12.5935,210200.0
2010-03-09 15:00:00,18.34,18.37,18.34,18.37,82600.0,12.5867,12.6073,12.5867,12.6073,82600.0
2010-03-09 15:05:00,18.36,18.38,18.36,18.37,93700.0,12.6004,12.6141,12.6004,12.6073,93700.0
2010-03-09 15:10:00,18.36,18.37,18.34,18.35,153200.0,12.6004,12.6073,12.5867,12.5935,153200.0
2010-03-09 15:15:00,18.35,18.36,18.34,18.34,220100.0,12.5935,12.6004,12.5867,12.5867,220100.0
2010-03-09 15:20:00,18.34,18.35,18.31,18.31,259400.0,12.5867,12.5935,12.5661,12.5661,259400.0
2010-03-09 15:25:00,18.32,18.33,18.3,18.33,292200.0,12.573,12.5798,12.5592,12.5798,292200.0
2010-03-09 15:30:00,18.33,18.34,18.3,18.33,207400.0,12.5798,12.5867,12.5592,12.5798,207400.0
2010-03-09 15:35:00,18.33,18.38,18.32,18.37,171900.0,12.5798,12.6141,12.573,12.6073,171900.0
2010-03-09 15:40:00,18.37,18.42,18.36,18.41,516900.0,12.6073,12.6416,12.6004,12.6347,516900.0
2010-03-09 15:45:00,18.4,18.42,18.38,18.4,501800.0,12.6279,12.6416,12.6141,12.6279,501800.0
2010-03-09 15:50:00,18.4,18.44,18.4,18.41,516000.0,12.6279,12.6553,12.6279,12.6347,516000.0
2010-03-09 15:55:00,18.41,18.43,18.4,18.42,579400.0,12.6347,12.6485,12.6279,12.6416,579400.0
2010-03-10 09:30:00,18.41,18.43,18.29,18.4,238600.0,12.6347,12.6485,12.5524,12.6279,238600.0
2010-03-10 09:35:00,18.39,18.47,18.39,18.47,233100.0,12.621,12.6759,12.621,12.6759,233100.0
2010-03-10 09:40:00,18.47,18.5,18.41,18.43,154300.0,12.6759,12.6965,12.6347,12.6485,154300.0
2010-03-10 09:45:00,18.44,18.48,18.44,18.47,208300.0,12.6553,12.6828,12.6553,12.6759,208300.0
2010-03-10 09:50:00,18.47,18.48,18.47,18.48,97000.0,12.6759,12.6828,12.6759,12.6828,97000.0
2010-03-10 09:55:00,18.48,18.48,18.4,18.44,188400.0,12.6828,12.6828,12.6279,12.6553,188400.0
2010-03-10 10:00:00,18.45,18.5,18.44,18.49,437100.0,12.6622,12.6965,12.6553,12.6896,437100.0
2010-03-10 10:05:00,18.49,18.49,18.46,18.48,327400.0,12.6896,12.6896,12.669,12.6828,327400.0
2010-03-10 10:10:00,18.48,18.54,18.48,18.54,204800.0,12.6828,12.7239,12.6828,12.7239,204800.0
2010-03-10 10:15:00,18.54,18.56,18.52,18.53,354600.0,12.7239,12.7377,12.7102,12.7171,354600.0
2010-03-10 10:20:00,18.52,18.53,18.51,18.52,150000.0,12.7102,12.7171,12.7034,12.7102,150000.0
2010-03-10 10:25:00,18.51,18.55,18.51,18.55,206600.0,12.7034,12.7308,12.7034,12.7308,206600.0
2010-03-10 10:30:00,18.55,18.59,18.55,18.57,205900.0,12.7308,12.7583,12.7308,12.7445,205900.0
2010-03-10 10:35:00,18.57,18.58,18.56,18.57,149800.0,12.7445,12.7514,12.7377,12.7445,149800.0
2010-03-10 10:40:00,18.57,18.59,18.55,18.56,251800.0,12.7445,12.7583,12.7308,12.7377,251800.0
2010-03-10 10:45:00,18.55,18.56,18.55,18.55,68500.0,12.7308,12.7377,12.7308,12.7308,68500.0
2010-03-10 10:50:00,18.56,18.6,18.52,18.58,193300.0,12.7377,12.7651,12.7102,12.7514,193300.0
2010-03-10 10:55:00,18.57,18.58,18.56,18.58,76000.0,12.7445,12.7514,12.7377,12.7514,76000.0
2010-03-10 11:00:00,18.58,18.62,18.57,18.6,324300.0,12.7514,12.7788,12.7445,12.7651,324300.0
2010-03-10 11:05:00,18.59,18.61,18.59,18.61,149500.0,12.7583,12.772,12.7583,12.772,149500.0
2010-03-10 11:10:00,18.6,18.61,18.59,18.6,127200.0,12.7651,12.772,12.7583,12.7651,127200.0
2010-03-10 11:15:00,18.6,18.62,18.6,18.62,141100.0,12.7651,12.7788,12.7651,12.7788,141100.0
2010-03-10 11:20:00,18.61,18.61,18.58,18.58,85000.0,12.772,12.772,12.7514,12.7514,85000.0
2010-03-10 11:25:00,18.58,18.59,18.57,18.57,40300.0,12.7514,12.7583,12.7445,12.7445,40300.0
2010-03-10 11:30:00,18.57,18.58,18.55,18.57,113700.0,12.7445,12.7514,12.7308,12.7445,113700.0
2010-03-10 11:35:00,18.56,18.57,18.56,18.57,52800.0,12.7377,12.7445,12.7377,12.7445,52800.0
2010-03-10 11:40:00,18.56,18.56,18.51,18.53,149800.0,12.7377,12.7377,12.7034,12.7171,149800.0
2010-03-10 11:45:00,18.54,18.59,18.53,18.59,422900.0,12.7239,12.7583,12.7171,12.7583,422900.0
2010-03-10 11:50:00,18.59,18.6,18.58,18.59,52700.0,12.7583,12.7651,12.7514,12.7583,52700.0
2010-03-10 11:55:00,18.59,18.64,18.59,18.61,275800.0,12.7583,12.7926,12.7583,12.772,275800.0
2010-03-10 12:00:00,18.61,18.61,18.57,18.59,55600.0,12.772,12.772,12.7445,12.7583,55600.0
2010-03-10 12:05:00,18.59,18.59,18.54,18.54,80100.0,12.7583,12.7583,12.7239,12.7239,80100.0
2010-03-10 12:10:00,18.55,18.56,18.53,18.55,167400.0,12.7308,12.7377,12.7171,12.7308,167400.0
2010-03-10 12:15:00,18.54,18.56,18.52,18.56,126000.0,12.7239,12.7377,12.7102,12.7377,126000.0
2010-03-10 12:20:00,18.56,18.57,18.55,18.55,69800.0,12.7377,12.7445,12.7308,12.7308,69800.0
2010-03-10 12:25:00,18.55,18.55,18.5,18.51,123300.0,12.7308,12.7308,12.6965,12.7034,123300.0
2010-03-10 12:30:00,18.51,18.53,18.48,18.49,132900.0,12.7034,12.7171,12.6828,12.6896,132900.0
2010-03-10 12:35:00,18.49,18.52,18.48,18.51,71700.0,12.6896,12.7102,12.6828,12.7034,71700.0
2010-03-10 12:40:00,18.5,18.53,18.5,18.52,53900.0,12.6965,12.7171,12.6965,12.7102,53900.0
2010-03-10 12:45:00,18.53,18.57,18.52,18.57,74500.0,12.7171,12.7445,12.7102,12.7445,74500.0
2010-03-10 12:50:00,18.56,18.58,18.54,18.58,134100.0,12.7377,12.7514,12.7239,12.7514,134100.0
2010-03-10 12:55:00,18.58,18.59,18.55,18.55,57800.0,12.7514,12.7583,12.7308,12.7308,57800.0
2010-03-10 13:00:00,18.55,18.56,18.55,18.56,25000.0,12.7308,12.7377,12.7308,12.7377,25000.0
2010-03-10 13:05:00,18.56,18.56,18.51,18.53,57200.0,12.7377,12.7377,12.7034,12.7171,57200.0
2010-03-10 13:10:00,18.52,18.54,18.51,18.54,93000.0,12.7102,12.7239,12.7034,12.7239,93000.0
2010-03-10 13:15:00,18.54,18.58,18.53,18.55,68100.0,12.7239,12.7514,12.7171,12.7308,68100.0
2010-03-10 13:20:00,18.56,18.57,18.54,18.54,67100.0,12.7377,12.7445,12.7239,12.7239,67100.0
2010-03-10 13:25:00,18.55,18.55,18.53,18.54,48500.0,12.7308,12.7308,12.7171,12.7239,48500.0
2010-03-10 13:30:00,18.53,18.55,18.52,18.54,124600.0,12.7171,12.7308,12.7102,12.7239,124600.0
2010-03-10 13:35:00,18.54,18.54,18.51,18.52,54400.0,12.7239,12.7239,12.7034,12.7102,54400.0
2010-03-10 13:40:00,18.52,18.53,18.51,18.52,64700.0,12.7102,12.7171,12.7034,12.7102,64700.0
2010-03-10 13:45:00,18.53,18.53,18.5,18.51,23500.0,12.7171,12.7171,12.6965,12.7034,23500.0
2010-03-10 13:50:00,18.5,18.51,18.47,18.48,50900.0,12.6965,12.7034,12.6759,12.6828,50900.0
2010-03-10 13:55:00,18.48,18.5,18.47,18.5,51200.0,12.6828,12.6965,12.6759,12.6965,51200.0
2010-03-10 14:00:00,18.49,18.52,18.48,18.52,105900.0,12.6896,12.7102,12.6828,12.7102,105900.0
2010-03-10 14:05:00,18.52,18.54,18.5,18.52,67400.0,12.7102,12.7239,12.6965,12.7102,67400.0
2010-03-10 14:10:00,18.52,18.55,18.51,18.54,99600.0,12.7102,12.7308,12.7034,12.7239,99600.0
2010-03-10 14:15:00,18.53,18.57,18.53,18.57,47900.0,12.7171,12.7445,12.7171,12.7445,47900.0
2010-03-10 14:20:00,18.56,18.57,18.54,18.55,37500.0,12.7377,12.7445,12.7239,12.7308,37500.0
2010-03-10 14:25:00,18.55,18.55,18.52,18.54,118700.0,12.7308,12.7308,12.7102,12.7239,118700.0
2010-03-10 14:30:00,18.53,18.55,18.53,18.55,39300.0,12.7171,12.7308,12.7171,12.7308,39300.0
2010-03-10 14:35:00,18.55,18.55,18.52,18.53,57900.0,12.7308,12.7308,12.7102,12.7171,57900.0
2010-03-10 14:40:00,18.53,18.56,18.53,18.56,39800.0,12.7171,12.7377,12.7171,12.7377,39800.0
2010-03-10 14:45:00,18.56,18.56,18.55,18.55,33500.0,12.7377,12.7377,12.7308,12.7308,33500.0
2010-03-10 14:50:00,18.55,18.56,18.52,18.55,89500.0,12.7308,12.7377,12.7102,12.7308,89500.0
2010-03-10 14:55:00,18.55,18.55,18.52,18.52,53900.0,12.7308,12.7308,12.7102,12.7102,53900.0
2010-03-10 15:00:00,18.52,18.54,18.51,18.52,54700.0,12.7102,12.7239,12.7034,12.7102,54700.0
2010-03-10 15:05:00,18.52,18.54,18.49,18.53,96600.0,12.7102,12.7239,12.6896,12.7171,96600.0
2010-03-10 15:10:00,18.53,18.56,18.51,18.56,86000.0,12.7171,12.7377,12.7034,12.7377,86000.0
2010-03-10 15:15:00,18.56,18.57,18.55,18.56,59800.0,12.7377,12.7445,12.7308,12.7377,59800.0
2010-03-10 15:20:00,18.55,18.57,18.53,18.53,76400.0,12.7308,12.7445,12.7171,12.7171,76400.0
2010-03-10 15:25:00,18.54,18.54,18.47,18.47,222700.0,12.7239,12.7239,12.6759,12.6759,222700.0
2010-03-10 15:30:00,18.47,18.48,18.42,18.48,338900.0,12.6759,12.6828,12.6416,12.6828,338900.0
2010-03-10 15:35:00,18.48,18.48,18.44,18.47,182100.0,12.6828,12.6828,12.6553,12.6759,182100.0
2010-03-10 15:40:00,18.48,18.48,18.46,18.48,103500.0,12.6828,12.6828,12.669,12.6828,103500.0
2010-03-10 15:45:00,18.48,18.5,18.46,18.49,265900.0,12.6828,12.6965,12.669,12.6896,265900.0
2010-03-10 15:50:00,18.48,18.5,18.48,18.48,227700.0,12.6828,12.6965,12.6828,12.6828,227700.0
2010-03-10 15:55:00,18.48,18.49,18.47,18.48,351400.0,12.6828,12.6896,12.6759,12.6828,351400.0
2010-03-11 09:30:00,18.42,18.44,18.32,18.38,218500.0,12.6416,12.6553,12.573,12.6141,218500.0
2010-03-11 09:35:00,18.38,18.39,18.23,18.26,374400.0,12.6141,12.621,12.5112,12.5318,374400.0
2010-03-11 09:40:00,18.26,18.35,18.26,18.31,555900.0,12.5318,12.5935,12.5318,12.5661,555900.0
2010-03-11 09:45:00,18.3,18.32,18.24,18.26,127400.0,12.5592,12.573,12.5181,12.5318,127400.0
2010-03-11 09:50:00,18.25,18.3,18.24,18.25,296500.0,12.5249,12.5592,12.5181,12.5249,296500.0
2010-03-11 09:55:00,18.26,18.28,18.17,18.2,526700.0,12.5318,12.5455,12.47,12.4906,526700.0
2010-03-11 10:00:00,18.19,18.26,18.19,18.24,234200.0,12.4837,12.5318,12.4837,12.5181,234200.0
2010-03-11 10:05:00,18.24,18.31,18.23,18.29,275900.0,12.5181,12.5661,12.5112,12.5524,275900.0
2010-03-11 10:10:00,18.29,18.32,18.26,18.29,167200.0,12.5524,12.573,12.5318,12.5524,167200.0
2010-03-11 10:15:00,18.3,18.31,18.27,18.31,103400.0,12.5592,12.5661,12.5386,12.5661,103400.0
2010-03-11 10:20:00,18.3,18.33,18.29,18.3,93700.0,12.5592,12.5798,12.5524,12.5592,93700.0
2010-03-11 10:25:00,18.31,18.34,18.3,18.3,238600.0,12.5661,12.5867,12.5592,12.5592,238600.0
2010-03-11 10:30:00,18.31,18.33,18.28,18.29,73700.0,12.5661,12.5798,12.5455,12.5524,73700.0
2010-03-11 10:35:00,18.3,18.32,18.29,18.3,42700.0,12.5592,12.573,12.5524,12.5592,42700.0
2010-03-11 10:40:00,18.31,18.36,18.3,18.33,94800.0,12.5661,12.6004,12.5592,12.5798,94800.0
2010-03-11 10:45:00,18.34,18.37,18.33,18.36,97300.0,12.5867,12.6073,12.5798,12.6004,97300.0
2010-03-11 10:50:00,18.37,18.4,18.36,18.39,76600.0,12.6073,12.6279,12.6004,12.621,76600.0
2010-03-11 10:55:00,18.4,18.4,18.37,18.39,62300.0,12.6279,12.6279,12.6073,12.621,62300.0
2010-03-11 11:00:00,18.39,18.42,18.38,18.39,127700.0,12.621,12.6416,12.6141,12.621,127700.0
2010-03-11 11:05:00,18.4,18.45,18.39,18.41,307300.0,12.6279,12.6622,12.621,12.6347,307300.0
2010-03-11 11:10:00,18.42,18.42,18.38,18.42,89300.0,12.6416,12.6416,12.6141,12.6416,89300.0
2010-03-11 11:15:00,18.42,18.43,18.4,18.41,156000.0,12.6416,12.6485,12.6279,12.6347,156000.0
2010-03-11 11:20:00,18.42,18.44,18.4,18.43,143000.0,12.6416,12.6553,12.6279,12.6485,143000.0
2010-03-11 11:25:00,18.43,18.43,18.4,18.4,67500.0,12.6485,12.6485,12.6279,12.6279,67500.0
2010-03-11 11:30:00,18.41,18.42,18.4,18.4,26300.0,12.6347,12.6416,12.6279,12.6279,26300.0
2010-03-11 11:35:00,18.41,18.41,18.37,18.37,28800.0,12.6347,12.6347,12.6073,12.6073,28800.0
2010-03-11 11:40:00,18.37,18.39,18.35,18.36,125500.0,12.6073,12.621,12.5935,12.6004,125500.0
2010-03-11 11:45:00,18.36,18.37,18.33,18.35,92300.0,12.6004,12.6073,12.5798,12.5935,92300.0
2010-03-11 11:50:00,18.34,18.35,18.29,18.3,124000.0,12.5867,12.5935,12.5524,12.5592,124000.0
2010-03-11 11:55:00,18.3,18.31,18.29,18.31,45800.0,12.5592,12.5661,12.5524,12.5661,45800.0
2010-03-11 12:00:00,18.31,18.32,18.29,18.3,108100.0,12.5661,12.573,12.5524,12.5592,108100.0
2010-03-11 12:05:00,18.3,18.3,18.27,18.27,78500.0,12.5592,12.5592,12.5386,12.5386,78500.0
2010-03-11 12:10:00,18.27,18.28,18.25,18.26,120800.0,12.5386,12.5455,12.5249,12.5318,120800.0
2010-03-11 12:15:00,18.26,18.26,18.22,18.26,155600.0,12.5318,12.5318,12.5043,12.5318,155600.0
2010-03-11 12:20:00,18.26,18.26,18.24,18.25,47300.0,12.5318,12.5318,12.5181,12.5249,47300.0
2010-03-11 12:25:00,18.25,18.27,18.24,18.25,54000.0,12.5249,12.5386,12.5181,12.5249,54000.0
2010-03-11 12:30:00,18.25,18.29,18.25,18.28,103800.0,12.5249,12.5524,12.5249,12.5455,103800.0
2010-03-11 12:35:00,18.28,18.3,18.27,18.28,253200.0,12.5455,12.5592,12.5386,12.5455,253200.0
2010-03-11 12:40:00,18.29,18.3,18.28,18.29,29000.0,12.5524,12.5592,12.5455,12.5524,29000.0
2010-03-11 12:45:00,18.3,18.33,18.29,18.31,62500.0,12.5592,12.5798,12.5524,12.5661,62500.0
2010-03-11 12:50:00,18.31,18.32,18.3,18.32,51000.0,12.5661,12.573,12.5592,12.573,51000.0
2010-03-11 12:55:00,18.31,18.34,18.3,18.33,46400.0,12.5661,12.5867,12.5592,12.5798,46400.0
2010-03-11 13:00:00,18.33,18.34,18.32,18.34,46800.0,12.5798,12.5867,12.573,12.5867,46800.0
2010-03-11 13:05:00,18.35,18.35,18.34,18.34,28900.0,12.5935,12.5935,12.5867,12.5867,28900.0
2010-03-11 13:10:00,18.35,18.38,18.33,18.33,161500.0,12.5935,12.6141,12.5798,12.5798,161500.0
2010-03-11 13:15:00,18.33,18.35,18.31,18.34,102200.0,12.5798,12.5935,12.5661,12.5867,102200.0
2010-03-11 13:20:00,18.35,18.36,18.31,18.31,194800.0,12.5935,12.6004,12.5661,12.5661,194800.0
2010-03-11 13:25:00,18.31,18.31,18.29,18.3,102500.0,12.5661,12.5661,12.5524,12.5592,102500.0
2010-03-11 13:30:00,18.29,18.3,18.29,18.3,70900.0,12.5524,12.5592,12.5524,12.5592,70900.0
2010-03-11 13:35:00,18.3,18.31,18.24,18.25,191500.0,12.5592,12.5661,12.5181,12.5249,191500.0
2010-03-11 13:40:00,18.25,18.27,18.24,18.25,183200.0,12.5249,12.5386,12.5181,12.5249,183200.0
2010-03-11 13:45:00,18.25,18.27,18.24,18.26,95800.0,12.5249,12.5386,12.5181,12.5318,95800.0
2010-03-11 13:50:00,18.26,18.28,18.25,18.28,109800.0,12.5318,12.5455,12.5249,12.5455,109800.0
2010-03-11 13:55:00,18.28,18.3,18.27,18.29,52800.0,12.5455,12.5592,12.5386,12.5524,52800.0
2010-03-11 14:00:00,18.3,18.31,18.29,18.31,19900.0,12.5592,12.5661,12.5524,12.5661,19900.0
2010-03-11 14:05:00,18.31,18.32,18.28,18.3,117500.0,12.5661,12.573,12.5455,12.5592,117500.0
2010-03-11 14:10:00,18.3,18.35,18.3,18.35,121500.0,12.5592,12.5935,12.5592,12.5935,121500.0
2010-03-11 14:15:00,18.35,18.35,18.32,18.35,86300.0,12.5935,12.5935,12.573,12.5935,86300.0
2010-03-11 14:20:00,18.35,18.35,18.33,18.35,89000.0,12.5935,12.5935,12.5798,12.5935,89000.0
2010-03-11 14:25:00,18.35,18.35,18.34,18.34,149700.0,12.5935,12.5935,12.5867,12.5867,149700.0
2010-03-11 14:30:00,18.34,18.35,18.34,18.35,95400.0,12.5867,12.5935,12.5867,12.5935,95400.0
2010-03-11 14:35:00,18.34,18.36,18.33,18.35,311700.0,12.5867,12.6004,12.5798,12.5935,311700.0
2010-03-11 14:40:00,18.35,18.35,18.34,18.34,119300.0,12.5935,12.5935,12.5867,12.5867,119300.0
2010-03-11 14:45:00,18.35,18.35,18.34,18.35,74500.0,12.5935,12.5935,12.5867,12.5935,74500.0
2010-03-11 14:50:00,18.35,18.35,18.34,18.35,54300.0,12.5935,12.5935,12.5867,12.5935,54300.0
2010-03-11 14:55:00,18.35,18.35,18.34,18.34,26300.0,12.5935,12.5935,12.5867,12.5867,26300.0
2010-03-11 15:00:00,18.35,18.35,18.34,18.35,105700.0,12.5935,12.5935,12.5867,12.5935,105700.0
2010-03-11 15:05:00,18.35,18.35,18.34,18.35,225700.0,12.5935,12.5935,12.5867,12.5935,225700.0
2010-03-11 15:10:00,18.35,18.36,18.34,18.34,119300.0,12.5935,12.6004,12.5867,12.5867,119300.0
2010-03-11 15:15:00,18.35,18.36,18.34,18.35,221800.0,12.5935,12.6004,12.5867,12.5935,221800.0
2010-03-11 15:20:00,18.34,18.36,18.34,18.35,102800.0,12.5867,12.6004,12.5867,12.5935,102800.0
2010-03-11 15:25:00,18.35,18.35,18.34,18.35,156300.0,12.5935,12.5935,12.5867,12.5935,156300.0
2010-03-11 15:30:00,18.35,18.36,18.32,18.32,313100.0,12.5935,12.6004,12.573,12.573,313100.0
2010-03-11 15:35:00,18.33,18.33,18.29,18.32,791300.0,12.5798,12.5798,12.5524,12.573,791300.0
2010-03-11 15:40:00,18.32,18.35,18.31,18.33,140400.0,12.573,12.5935,12.5661,12.5798,140400.0
2010-03-11 15:45:00,18.34,18.34,18.32,18.33,248200.0,12.5867,12.5867,12.573,12.5798,248200.0
2010-03-11 15:50:00,18.32,18.33,18.32,18.33,388300.0,12.573,12.5798,12.573,12.5798,388300.0
2010-03-11 15:55:00,18.33,18.33,18.32,18.33,438400.0,12.5798,12.5798,12.573,12.5798,438400.0
2010-03-12 09:30:00,18.54,18.54,18.43,18.45,297100.0,12.7239,12.7239,12.6485,12.6622,297100.0
2010-03-12 09:35:00,18.44,18.44,18.37,18.38,159900.0,12.6553,12.6553,12.6073,12.6141,159900.0
2010-03-12 09:40:00,18.37,18.38,18.35,18.37,137700.0,12.6073,12.6141,12.5935,12.6073,137700.0
2010-03-12 09:45:00,18.37,18.37,18.34,18.35,175300.0,12.6073,12.6073,12.5867,12.5935,175300.0
2010-03-12 09:50:00,18.34,18.35,18.28,18.28,156500.0,12.5867,12.5935,12.5455,12.5455,156500.0
2010-03-12 09:55:00,18.28,18.3,18.19,18.22,501000.0,12.5455,12.5592,12.4837,12.5043,501000.0
2010-03-12 10:00:00,18.23,18.23,18.1,18.12,557200.0,12.5112,12.5112,12.422,12.4357,557200.0
2010-03-12 10:05:00,18.13,18.13,18.05,18.09,632900.0,12.4426,12.4426,12.3877,12.4151,632900.0
2010-03-12 10:10:00,18.08,18.12,18.07,18.11,308100.0,12.4082,12.4357,12.4014,12.4288,308100.0
2010-03-12 10:15:00,18.11,18.16,18.11,18.14,269800.0,12.4288,12.4632,12.4288,12.4494,269800.0
2010-03-12 10:20:00,18.14,18.19,18.13,18.19,155100.0,12.4494,12.4837,12.4426,12.4837,155100.0
2010-03-12 10:25:00,18.19,18.21,18.14,18.17,309200.0,12.4837,12.4975,12.4494,12.47,309200.0
2010-03-12 10:30:00,18.17,18.19,18.14,18.17,196700.0,12.47,12.4837,12.4494,12.47,196700.0
2010-03-12 10:35:00,18.17,18.22,18.16,18.21,87300.0,12.47,12.5043,12.4632,12.4975,87300.0
2010-03-12 10:40:00,18.2,18.22,18.18,18.2,148800.0,12.4906,12.5043,12.4769,12.4906,148800.0
2010-03-12 10:45:00,18.19,18.2,18.18,18.18,95600.0,12.4837,12.4906,12.4769,12.4769,95600.0
2010-03-12 10:50:00,18.19,18.19,18.16,18.17,88100.0,12.4837,12.4837,12.4632,12.47,88100.0
2010-03-12 10:55:00,18.18,18.19,18.16,18.17,89700.0,12.4769,12.4837,12.4632,12.47,89700.0
2010-03-12 11:00:00,18.17,18.18,18.15,18.15,130100.0,12.47,12.4769,12.4563,12.4563,130100.0
2010-03-12 11:05:00,18.15,18.18,18.14,18.18,109900.0,12.4563,12.4769,12.4494,12.4769,109900.0
2010-03-12 11:10:00,18.18,18.19,18.16,18.16,97300.0,12.4769,12.4837,12.4632,12.4632,97300.0
2010-03-12 11:15:00,18.17,18.19,18.16,18.18,95000.0,12.47,12.4837,12.4632,12.4769,95000.0
2010-03-12 11:20:00,18.19,18.22,18.18,18.19,95100.0,12.4837,12.5043,12.4769,12.4837,95100.0
2010-03-12 11:25:00,18.19,18.19,18.16,18.18,65300.0,12.4837,12.4837,12.4632,12.4769,65300.0
2010-03-12 11:30:00,18.17,18.18,18.16,18.16,44000.0,12.47,12.4769,12.4632,12.4632,44000.0
2010-03-12 11:35:00,18.17,18.19,18.16,18.19,87800.0,12.47,12.4837,12.4632,12.4837,87800.0
2010-03-12 11:40:00,18.19,18.21,18.18,18.21,75500.0,12.4837,12.4975,12.4769,12.4975,75500.0
2010-03-12 11:45:00,18.2,18.21,18.18,18.2,71200.0,12.4906,12.4975,12.4769,12.4906,71200.0
2010-03-12 11:50:00,18.21,18.21,18.18,18.19,102100.0,12.4975,12.4975,12.4769,12.4837,102100.0
2010-03-12 11:55:00,18.2,18.21,18.17,18.18,203800.0,12.4906,12.4975,12.47,12.4769,203800.0
2010-03-12 12:00:00,18.19,18.19,18.15,18.16,191700.0,12.4837,12.4837,12.4563,12.4632,191700.0
2010-03-12 12:05:00,18.16,18.17,18.15,18.17,77900.0,12.4632,12.47,12.4563,12.47,77900.0
2010-03-12 12:10:00,18.17,18.18,18.16,18.17,122000.0,12.47,12.4769,12.4632,12.47,122000.0
2010-03-12 12:15:00,18.17,18.18,18.14,18.14,152100.0,12.47,12.4769,12.4494,12.4494,152100.0
2010-03-12 12:20:00,18.14,18.16,18.14,18.16,30200.0,12.4494,12.4632,12.4494,12.4632,30200.0
2010-03-12 12:25:00,18.16,18.16,18.14,18.15,82500.0,12.4632,12.4632,12.4494,12.4563,82500.0
2010-03-12 12:30:00,18.14,18.15,18.11,18.12,43800.0,12.4494,12.4563,12.4288,12.4357,43800.0
2010-03-12 12:35:00,18.12,18.13,18.12,18.12,19000.0,12.4357,12.4426,12.4357,12.4357,19000.0
2010-03-12 12:40:00,18.13,18.16,18.12,18.14,83700.0,12.4426,12.4632,12.4357,12.4494,83700.0
2010-03-12 12:45:00,18.14,18.15,18.13,18.15,50000.0,12.4494,12.4563,12.4426,12.4563,50000.0
2010-03-12 12:50:00,18.15,18.15,18.13,18.15,37200.0,12.4563,12.4563,12.4426,12.4563,37200.0
2010-03-12 12:55:00,18.15,18.16,18.14,18.14,144000.0,12.4563,12.4632,12.4494,12.4494,144000.0
2010-03-12 13:00:00,18.15,18.15,18.14,18.15,9600.0,12.4563,12.4563,12.4494,12.4563,9600.0
2010-03-12 13:05:00,18.15,18.15,18.08,18.08,183200.0,12.4563,12.4563,12.4082,12.4082,183200.0
2010-03-12 13:10:00,18.08,18.1,18.08,18.1,145800.0,12.4082,12.422,12.4082,12.422,145800.0
2010-03-12 13:15:00,18.1,18.1,18.06,18.07,97100.0,12.422,12.422,12.3945,12.4014,97100.0
2010-03-12 13:20:00,18.06,18.07,18.06,18.07,66700.0,12.3945,12.4014,12.3945,12.4014,66700.0
2010-03-12 13:25:00,18.06,18.09,18.06,18.09,93900.0,12.3945,12.4151,12.3945,12.4151,93900.0
2010-03-12 13:30:00,18.09,18.11,18.08,18.11,37500.0,12.4151,12.4288,12.4082,12.4288,37500.0
2010-03-12 13:35:00,18.1,18.12,18.1,18.11,87900.0,12.422,12.4357,12.422,12.4288,87900.0
2010-03-12 13:40:00,18.1,18.11,18.09,18.11,71800.0,12.422,12.4288,12.4151,12.4288,71800.0
2010-03-12 13:45:00,18.11,18.11,18.08,18.1,51400.0,12.4288,12.4288,12.4082,12.422,51400.0
2010-03-12 13:50:00,18.1,18.1,18.09,18.1,36100.0,12.422,12.422,12.4151,12.422,36100.0
2010-03-12 13:55:00,18.1,18.1,18.09,18.1,209200.0,12.422,12.422,12.4151,12.422,209200.0
2010-03-12 14:00:00,18.1,18.1,18.09,18.1,29100.0,12.422,12.422,12.4151,12.422,29100.0
2010-03-12 14:05:00,18.1,18.1,18.09,18.1,126400.0,12.422,12.422,12.4151,12.422,126400.0
2010-03-12 14:10:00,18.1,18.1,18.09,18.09,42500.0,12.422,12.422,12.4151,12.4151,42500.0
2010-03-12 14:15:00,18.1,18.1,18.09,18.09,38000.0,12.422,12.422,12.4151,12.4151,38000.0
2010-03-12 14:20:00,18.1,18.1,18.09,18.1,53300.0,12.422,12.422,12.4151,12.422,53300.0
2010-03-12 14:25:00,18.1,18.1,18.07,18.08,130200.0,12.422,12.422,12.4014,12.4082,130200.0
2010-03-12 14:30:00,18.07,18.09,18.07,18.09,59300.0,12.4014,12.4151,12.4014,12.4151,59300.0
2010-03-12 14:35:00,18.09,18.09,18.08,18.09,99500.0,12.4151,12.4151,12.4082,12.4151,99500.0
2010-03-12 14:40:00,18.09,18.1,18.08,18.09,138400.0,12.4151,12.422,12.4082,12.4151,138400.0
2010-03-12 14:45:00,18.09,18.09,18.08,18.08,29200.0,12.4151,12.4151,12.4082,12.4082,29200.0
2010-03-12 14:50:00,18.09,18.09,18.08,18.08,21400.0,12.4151,12.4151,12.4082,12.4082,21400.0
2010-03-12 14:55:00,18.08,18.09,18.08,18.09,58600.0,12.4082,12.4151,12.4082,12.4151,58600.0
2010-03-12 15:00:00,18.09,18.1,18.08,18.09,299300.0,12.4151,12.422,12.4082,12.4151,299300.0
2010-03-12 15:05:00,18.09,18.1,18.09,18.09,13700.0,12.4151,12.422,12.4151,12.4151,13700.0
2010-03-12 15:10:00,18.09,18.1,18.09,18.09,24100.0,12.4151,12.422,12.4151,12.4151,24100.0
2010-03-12 15:15:00,18.1,18.1,18.06,18.07,205200.0,12.422,12.422,12.3945,12.4014,205200.0
2010-03-12 15:20:00,18.07,18.07,18.06,18.06,62600.0,12.4014,12.4014,12.3945,12.3945,62600.0
2010-03-12 15:25:00,18.06,18.07,18.03,18.04,133800.0,12.3945,12.4014,12.3739,12.3808,133800.0
2010-03-12 15:30:00,18.05,18.06,18.04,18.06,131900.0,12.3877,12.3945,12.3808,12.3945,131900.0
2010-03-12 15:35:00,18.06,18.06,18.05,18.05,71200.0,12.3945,12.3945,12.3877,12.3877,71200.0
2010-03-12 15:40:00,18.05,18.06,18.05,18.05,76300.0,12.3877,12.3945,12.3877,12.3877,76300.0
2010-03-12 15:45:00,18.05,18.06,18.05,18.06,154900.0,12.3877,12.3945,12.3877,12.3945,154900.0
2010-03-12 15:50:00,18.05,18.06,18.04,18.04,344400.0,12.3877,12.3945,12.3808,12.3808,344400.0
2010-03-12 15:55:00,18.04,18.05,18.04,18.04,403100.0,12.3808,12.3877,12.3808,12.3808,403100.0
2010-03-15 09:30:00,17.96,18.0,17.92,17.99,308400.0,12.3259,12.3533,12.2984,12.3465,308400.0
2010-03-15 09:35:00,17.99,18.0,17.99,17.99,134100.0,12.3465,12.3533,12.3465,12.3465,134100.0
2010-03-15 09:40:00,17.99,18.05,17.98,18.05,162500.0,12.3465,12.3877,12.3396,12.3877,162500.0
2010-03-15 09:45:00,18.04,18.08,18.04,18.07,157100.0,12.3808,12.4082,12.3808,12.4014,157100.0
2010-03-15 09:50:00,18.08,18.08,18.04,18.05,184200.0,12.4082,12.4082,12.3808,12.3877,184200.0
2010-03-15 09:55:00,18.04,18.05,18.0,18.03,108900.0,12.3808,12.3877,12.3533,12.3739,108900.0
2010-03-15 10:00:00,18.02,18.03,18.0,18.02,133200.0,12.3671,12.3739,12.3533,12.3671,133200.0
2010-03-15 10:05:00,18.03,18.03,17.99,18.0,285400.0,12.3739,12.3739,12.3465,12.3533,285400.0
2010-03-15 10:10:00,18.0,18.0,17.96,17.98,96200.0,12.3533,12.3533,12.3259,12.3396,96200.0
2010-03-15 10:15:00,17.97,18.0,17.97,18.0,83400.0,12.3328,12.3533,12.3328,12.3533,83400.0
2010-03-15 10:20:00,18.0,18.0,17.98,17.99,66600.0,12.3533,12.3533,12.3396,12.3465,66600.0
2010-03-15 10:25:00,17.98,18.0,17.98,18.0,115100.0,12.3396,12.3533,12.3396,12.3533,115100.0
2010-03-15 10:30:00,18.0,18.02,17.99,18.01,143800.0,12.3533,12.3671,12.3465,12.3602,143800.0
2010-03-15 10:35:00,18.02,18.02,18.0,18.0,302000.0,12.3671,12.3671,12.3533,12.3533,302000.0
2010-03-15 10:40:00,18.01,18.01,17.98,17.99,602600.0,12.3602,12.3602,12.3396,12.3465,602600.0
2010-03-15 10:45:00,17.99,18.0,17.98,17.99,83700.0,12.3465,12.3533,12.3396,12.3465,83700.0
2010-03-15 10:50:00,17.99,18.01,17.99,18.0,119500.0,12.3465,12.3602,12.3465,12.3533,119500.0
2010-03-15 10:55:00,18.0,18.01,17.96,17.97,105100.0,12.3533,12.3602,12.3259,12.3328,105100.0
2010-03-15 11:00:00,17.97,18.0,17.97,17.98,70700.0,12.3328,12.3533,12.3328,12.3396,70700.0
2010-03-15 11:05:00,17.98,17.98,17.95,17.95,69700.0,12.3396,12.3396,12.319,12.319,69700.0
2010-03-15 11:10:00,17.96,17.99,17.95,17.99,178000.0,12.3259,12.3465,12.319,12.3465,178000.0
2010-03-15 11:15:00,17.98,17.99,17.97,17.98,110900.0,12.3396,12.3465,12.3328,12.3396,110900.0
2010-03-15 11:20:00,17.98,18.0,17.98,17.98,184700.0,12.3396,12.3533,12.3396,12.3396,184700.0
2010-03-15 11:25:00,17.98,17.99,17.97,17.99,105000.0,12.3396,12.3465,12.3328,12.3465,105000.0
2010-03-15 11:30:00,17.99,18.0,17.98,18.0,81700.0,12.3465,12.3533,12.3396,12.3533,81700.0
2010-03-15 11:35:00,18.0,18.01,17.99,18.01,481900.0,12.3533,12.3602,12.3465,12.3602,481900.0
2010-03-15 11:40:00,18.01,18.02,17.99,18.0,230200.0,12.3602,12.3671,12.3465,12.3533,230200.0
2010-03-15 11:45:00,18.0,18.01,17.99,18.0,46500.0,12.3533,12.3602,12.3465,12.3533,46500.0
2010-03-15 11:50:00,18.0,18.0,17.99,17.99,58000.0,12.3533,12.3533,12.3465,12.3465,58000.0
2010-03-15 11:55:00,18.0,18.01,17.99,18.0,175200.0,12.3533,12.3602,12.3465,12.3533,175200.0
2010-03-15 12:00:00,18.0,18.0,17.99,18.0,47900.0,12.3533,12.3533,12.3465,12.3533,47900.0
2010-03-15 12:05:00,17.99,18.02,17.99,18.02,98900.0,12.3465,12.3671,12.3465,12.3671,98900.0
2010-03-15 12:10:00,18.02,18.03,17.99,18.0,396700.0,12.3671,12.3739,12.3465,12.3533,396700.0
2010-03-15 12:15:00,18.0,18.01,18.0,18.0,22000.0,12.3533,12.3602,12.3533,12.3533,22000.0
2010-03-15 12:20:00,18.0,18.01,18.0,18.0,162600.0,12.3533,12.3602,12.3533,12.3533,162600.0
2010-03-15 12:25:00,18.0,18.01,17.99,18.0,131100.0,12.3533,12.3602,12.3465,12.3533,131100.0
2010-03-15 12:30:00,18.01,18.01,18.0,18.0,23800.0,12.3602,12.3602,12.3533,12.3533,23800.0
2010-03-15 12:35:00,18.0,18.01,18.0,18.0,40300.0,12.3533,12.3602,12.3533,12.3533,40300.0
2010-03-15 12:40:00,18.01,18.02,18.0,18.01,111900.0,12.3602,12.3671,12.3533,12.3602,111900.0
2010-03-15 12:45:00,18.01,18.01,18.0,18.01,11000.0,12.3602,12.3602,12.3533,12.3602,11000.0
2010-03-15 12:50:00,18.01,18.01,17.97,17.98,87900.0,12.3602,12.3602,12.3328,12.3396,87900.0
2010-03-15 12:55:00,17.98,18.01,17.97,18.0,139400.0,12.3396,12.3602,12.3328,12.3533,139400.0
2010-03-15 13:00:00,18.0,18.01,17.98,17.99,243400.0,12.3533,12.3602,12.3396,12.3465,243400.0
2010-03-15 13:05:00,17.98,18.0,17.98,18.0,97800.0,12.3396,12.3533,12.3396,12.3533,97800.0
2010-03-15 13:10:00,18.0,18.0,17.99,18.0,33800.0,12.3533,12.3533,12.3465,12.3533,33800.0
2010-03-15 13:15:00,18.0,18.03,17.99,18.03,199800.0,12.3533,12.3739,12.3465,12.3739,199800.0
2010-03-15 13:20:00,18.02,18.04,18.02,18.02,81100.0,12.3671,12.3808,12.3671,12.3671,81100.0
2010-03-15 13:25:00,18.02,18.03,18.02,18.02,65500.0,12.3671,12.3739,12.3671,12.3671,65500.0
2010-03-15 13:30:00,18.02,18.04,18.02,18.03,175600.0,12.3671,12.3808,12.3671,12.3739,175600.0
2010-03-15 13:35:00,18.02,18.03,18.02,18.02,28400.0,12.3671,12.3739,12.3671,12.3671,28400.0
2010-03-15 13:40:00,18.02,18.03,18.02,18.02,142400.0,12.3671,12.3739,12.3671,12.3671,142400.0
2010-03-15 13:45:00,18.02,18.05,18.02,18.05,89500.0,12.3671,12.3877,12.3671,12.3877,89500.0
2010-03-15 13:50:00,18.05,18.06,18.04,18.05,204200.0,12.3877,12.3945,12.3808,12.3877,204200.0
2010-03-15 13:55:00,18.06,18.07,18.05,18.05,154700.0,12.3945,12.4014,12.3877,12.3877,154700.0
2010-03-15 14:00:00,18.06,18.08,18.05,18.06,262300.0,12.3945,12.4082,12.3877,12.3945,262300.0
2010-03-15 14:05:00,18.06,18.07,18.06,18.06,30700.0,12.3945,12.4014,12.3945,12.3945,30700.0
2010-03-15 14:10:00,18.07,18.07,18.06,18.06,90500.0,12.4014,12.4014,12.3945,12.3945,90500.0
2010-03-15 14:15:00,18.07,18.07,18.06,18.06,182900.0,12.4014,12.4014,12.3945,12.3945,182900.0
2010-03-15 14:20:00,18.07,18.07,18.04,18.05,107400.0,12.4014,12.4014,12.3808,12.3877,107400.0
2010-03-15 14:25:00,18.04,18.07,18.04,18.06,167400.0,12.3808,12.4014,12.3808,12.3945,167400.0
2010-03-15 14:30:00,18.06,18.06,18.03,18.03,188600.0,12.3945,12.3945,12.3739,12.3739,188600.0
2010-03-15 14:35:00,18.03,18.05,18.02,18.03,311700.0,12.3739,12.3877,12.3671,12.3739,311700.0
2010-03-15 14:40:00,18.03,18.06,18.03,18.06,418300.0,12.3739,12.3945,12.3739,12.3945,418300.0
2010-03-15 14:45:00,18.06,18.1,18.05,18.09,303900.0,12.3945,12.422,12.3877,12.4151,303900.0
2010-03-15 14:50:00,18.09,18.11,18.09,18.09,169800.0,12.4151,12.4288,12.4151,12.4151,169800.0
2010-03-15 14:55:00,18.09,18.1,18.06,18.06,231800.0,12.4151,12.422,12.3945,12.3945,231800.0
2010-03-15 15:00:00,18.07,18.09,18.07,18.09,154900.0,12.4014,12.4151,12.4014,12.4151,154900.0
2010-03-15 15:05:00,18.09,18.09,18.04,18.04,235200.0,12.4151,12.4151,12.3808,12.3808,235200.0
2010-03-15 15:10:00,18.04,18.05,18.01,18.01,118100.0,12.3808,12.3877,12.3602,12.3602,118100.0
2010-03-15 15:15:00,18.02,18.05,18.01,18.05,102800.0,12.3671,12.3877,12.3602,12.3877,102800.0
2010-03-15 15:20:00,18.05,18.06,18.04,18.04,130500.0,12.3877,12.3945,12.3808,12.3808,130500.0
2010-03-15 15:25:00,18.05,18.06,18.04,18.05,133200.0,12.3877,12.3945,12.3808,12.3877,133200.0
2010-03-15 15:30:00,18.05,18.05,18.04,18.05,59600.0,12.3877,12.3877,12.3808,12.3877,59600.0
2010-03-15 15:35:00,18.04,18.05,18.04,18.04,60300.0,12.3808,12.3877,12.3808,12.3808,60300.0
2010-03-15 15:40:00,18.05,18.05,18.02,18.04,354700.0,12.3877,12.3877,12.3671,12.3808,354700.0
2010-03-15 15:45:00,18.04,18.09,18.03,18.09,247200.0,12.3808,12.4151,12.3739,12.4151,247200.0
2010-03-15 15:50:00,18.08,18.09,18.07,18.08,358800.0,12.4082,12.4151,12.4014,12.4082,358800.0
2010-03-15 15:55:00,18.08,18.08,18.07,18.08,244300.0,12.4082,12.4082,12.4014,12.4082,244300.0
2010-03-16 09:30:00,18.24,18.26,18.12,18.2,238600.0,12.5181,12.5318,12.4357,12.4906,238600.0
2010-03-16 09:35:00,18.2,18.21,18.12,18.16,384400.0,12.4906,12.4975,12.4357,12.4632,384400.0
2010-03-16 09:40:00,18.16,18.17,18.11,18.14,274500.0,12.4632,12.47,12.4288,12.4494,274500.0
2010-03-16 09:45:00,18.13,18.14,18.07,18.08,292500.0,12.4426,12.4494,12.4014,12.4082,292500.0
2010-03-16 09:50:00,18.08,18.17,18.07,18.15,387700.0,12.4082,12.47,12.4014,12.4563,387700.0
2010-03-16 09:55:00,18.16,18.21,18.14,18.19,216700.0,12.4632,12.4975,12.4494,12.4837,216700.0
2010-03-16 10:00:00,18.19,18.19,18.15,18.16,202600.0,12.4837,12.4837,12.4563,12.4632,202600.0
2010-03-16 10:05:00,18.16,18.2,18.16,18.2,123600.0,12.4632,12.4906,12.4632,12.4906,123600.0
2010-03-16 10:10:00,18.19,18.2,18.16,18.18,126400.0,12.4837,12.4906,12.4632,12.4769,126400.0
2010-03-16 10:15:00,18.18,18.18,18.15,18.16,134800.0,12.4769,12.4769,12.4563,12.4632,134800.0
2010-03-16 10:20:00,18.17,18.18,18.15,18.17,758400.0,12.47,12.4769,12.4563,12.47,758400.0
2010-03-16 10:25:00,18.16,18.23,18.16,18.22,171100.0,12.4632,12.5112,12.4632,12.5043,171100.0
2010-03-16 10:30:00,18.23,18.26,18.22,18.25,675600.0,12.5112,12.5318,12.5043,12.5249,675600.0
2010-03-16 10:35:00,18.25,18.26,18.24,18.25,541600.0,12.5249,12.5318,12.5181,12.5249,541600.0
2010-03-16 10:40:00,18.25,18.26,18.24,18.25,292600.0,12.5249,12.5318,12.5181,12.5249,292600.0
2010-03-16 10:45:00,18.24,18.26,18.21,18.22,199400.0,12.5181,12.5318,12.4975,12.5043,199400.0
2010-03-16 10:50:00,18.22,18.26,18.22,18.26,306800.0,12.5043,12.5318,12.5043,12.5318,306800.0
2010-03-16 10:55:00,18.26,18.37,18.24,18.37,435300.0,12.5318,12.6073,12.5181,12.6073,435300.0
2010-03-16 11:00:00,18.37,18.39,18.36,18.38,259100.0,12.6073,12.621,12.6004,12.6141,259100.0
2010-03-16 11:05:00,18.38,18.39,18.33,18.35,897700.0,12.6141,12.621,12.5798,12.5935,897700.0
2010-03-16 11:10:00,18.35,18.43,18.34,18.4,717800.0,12.5935,12.6485,12.5867,12.6279,717800.0
2010-03-16 11:15:00,18.41,18.41,18.39,18.4,267300.0,12.6347,12.6347,12.621,12.6279,267300.0
2010-03-16 11:20:00,18.41,18.48,18.41,18.48,472600.0,12.6347,12.6828,12.6347,12.6828,472600.0
2010-03-16 11:25:00,18.48,18.49,18.47,18.47,243300.0,12.6828,12.6896,12.6759,12.6759,243300.0
2010-03-16 11:30:00,18.48,18.48,18.43,18.43,196100.0,12.6828,12.6828,12.6485,12.6485,196100.0
2010-03-16 11:35:00,18.42,18.43,18.39,18.39,340700.0,12.6416,12.6485,12.621,12.621,340700.0
2010-03-16 11:40:00,18.39,18.4,18.39,18.4,288500.0,12.621,12.6279,12.621,12.6279,288500.0
2010-03-16 11:45:00,18.39,18.41,18.39,18.4,308700.0,12.621,12.6347,12.621,12.6279,308700.0
2010-03-16 11:50:00,18.39,18.4,18.38,18.4,162600.0,12.621,12.6279,12.6141,12.6279,162600.0
2010-03-16 11:55:00,18.4,18.41,18.37,18.38,345500.0,12.6279,12.6347,12.6073,12.6141,345500.0
2010-03-16 12:00:00,18.38,18.4,18.38,18.39,103100.0,12.6141,12.6279,12.6141,12.621,103100.0
2010-03-16 12:05:00,18.39,18.4,18.39,18.39,80900.0,12.621,12.6279,12.621,12.621,80900.0
2010-03-16 12:10:00,18.4,18.42,18.39,18.4,232600.0,12.6279,12.6416,12.621,12.6279,232600.0
2010-03-16 12:15:00,18.4,18.41,18.4,18.41,86300.0,12.6279,12.6347,12.6279,12.6347,86300.0
2010-03-16 12:20:00,18.4,18.41,18.39,18.4,65600.0,12.6279,12.6347,12.621,12.6279,65600.0
2010-03-16 12:25:00,18.4,18.4,18.39,18.39,62300.0,12.6279,12.6279,12.621,12.621,62300.0
2010-03-16 12:30:00,18.39,18.41,18.39,18.41,44700.0,12.621,12.6347,12.621,12.6347,44700.0
2010-03-16 12:35:00,18.41,18.41,18.4,18.4,51400.0,12.6347,12.6347,12.6279,12.6279,51400.0
2010-03-16 12:40:00,18.39,18.41,18.39,18.41,174900.0,12.621,12.6347,12.621,12.6347,174900.0
2010-03-16 12:45:00,18.4,18.41,18.4,18.41,157000.0,12.6279,12.6347,12.6279,12.6347,157000.0
2010-03-16 12:50:00,18.41,18.41,18.4,18.41,30100.0,12.6347,12.6347,12.6279,12.6347,30100.0
2010-03-16 12:55:00,18.4,18.42,18.4,18.41,128000.0,12.6279,12.6416,12.6279,12.6347,128000.0
2010-03-16 13:00:00,18.42,18.42,18.41,18.41,39700.0,12.6416,12.6416,12.6347,12.6347,39700.0
2010-03-16 13:05:00,18.41,18.42,18.41,18.42,27400.0,12.6347,12.6416,12.6347,12.6416,27400.0
2010-03-16 13:10:00,18.41,18.42,18.4,18.4,67100.0,12.6347,12.6416,12.6279,12.6279,67100.0
2010-03-16 13:15:00,18.4,18.41,18.4,18.4,73500.0,12.6279,12.6347,12.6279,12.6279,73500.0
2010-03-16 13:20:00,18.41,18.41,18.4,18.41,45600.0,12.6347,12.6347,12.6279,12.6347,45600.0
2010-03-16 13:25:00,18.41,18.41,18.4,18.41,42200.0,12.6347,12.6347,12.6279,12.6347,42200.0
2010-03-16 13:30:00,18.41,18.41,18.4,18.4,66900.0,12.6347,12.6347,12.6279,12.6279,66900.0
2010-03-16 13:35:00,18.41,18.43,18.4,18.43,171900.0,12.6347,12.6485,12.6279,12.6485,171900.0
2010-03-16 13:40:00,18.42,18.43,18.42,18.43,57900.0,12.6416,12.6485,12.6416,12.6485,57900.0
2010-03-16 13:45:00,18.42,18.43,18.42,18.42,56300.0,12.6416,12.6485,12.6416,12.6416,56300.0
2010-03-16 13:50:00,18.42,18.43,18.41,18.41,247700.0,12.6416,12.6485,12.6347,12.6347,247700.0
2010-03-16 13:55:00,18.41,18.42,18.4,18.4,80500.0,12.6347,12.6416,12.6279,12.6279,80500.0
2010-03-16 14:00:00,18.4,18.41,18.38,18.38,313100.0,12.6279,12.6347,12.6141,12.6141,313100.0
2010-03-16 14:05:00,18.38,18.39,18.37,18.37,60300.0,12.6141,12.621,12.6073,12.6073,60300.0
2010-03-16 14:10:00,18.37,18.42,18.36,18.39,302000.0,12.6073,12.6416,12.6004,12.621,302000.0
2010-03-16 14:15:00,18.4,18.41,18.37,18.4,197900.0,12.6279,12.6347,12.6073,12.6279,197900.0
2010-03-16 14:20:00,18.4,18.42,18.39,18.42,121800.0,12.6279,12.6416,12.621,12.6416,121800.0
2010-03-16 14:25:00,18.42,18.46,18.41,18.44,262300.0,12.6416,12.669,12.6347,12.6553,262300.0
2010-03-16 14:30:00,18.44,18.46,18.4,18.41,159900.0,12.6553,12.669,12.6279,12.6347,159900.0
2010-03-16 14:35:00,18.4,18.41,18.37,18.39,169100.0,12.6279,12.6347,12.6073,12.621,169100.0
2010-03-16 14:40:00,18.38,18.4,18.38,18.38,106400.0,12.6141,12.6279,12.6141,12.6141,106400.0
2010-03-16 14:45:00,18.38,18.39,18.35,18.37,202300.0,12.6141,12.621,12.5935,12.6073,202300.0
2010-03-16 14:50:00,18.36,18.38,18.36,18.38,109300.0,12.6004,12.6141,12.6004,12.6141,109300.0
2010-03-16 14:55:00,18.38,18.4,18.37,18.4,490800.0,12.6141,12.6279,12.6073,12.6279,490800.0
2010-03-16 15:00:00,18.39,18.4,18.39,18.4,74100.0,12.621,12.6279,12.621,12.6279,74100.0
2010-03-16 15:05:00,18.39,18.41,18.39,18.39,256900.0,12.621,12.6347,12.621,12.621,256900.0
2010-03-16 15:10:00,18.4,18.41,18.39,18.41,157300.0,12.6279,12.6347,12.621,12.6347,157300.0
2010-03-16 15:15:00,18.41,18.43,18.39,18.43,436500.0,12.6347,12.6485,12.621,12.6485,436500.0
2010-03-16 15:20:00,18.43,18.45,18.4,18.45,892600.0,12.6485,12.6622,12.6279,12.6622,892600.0
2010-03-16 15:25:00,18.46,18.47,18.43,18.44,616200.0,12.669,12.6759,12.6485,12.6553,616200.0
2010-03-16 15:30:00,18.44,18.47,18.44,18.44,457600.0,12.6553,12.6759,12.6553,12.6553,457600.0
2010-03-16 15:35:00,18.44,18.45,18.44,18.45,402400.0,12.6553,12.6622,12.6553,12.6622,402400.0
2010-03-16 15:40:00,18.44,18.47,18.44,18.45,526600.0,12.6553,12.6759,12.6553,12.6622,526600.0
2010-03-16 15:45:00,18.44,18.49,18.44,18.49,611400.0,12.6553,12.6896,12.6553,12.6896,611400.0
2010-03-16 15:50:00,18.49,18.51,18.47,18.49,518000.0,12.6896,12.7034,12.6759,12.6896,518000.0
2010-03-16 15:55:00,18.5,18.52,18.48,18.48,760100.0,12.6965,12.7102,12.6828,12.6828,760100.0
2010-03-17 09:30:00,18.58,18.72,18.56,18.72,837300.0,12.7514,12.8475,12.7377,12.8475,837300.0
2010-03-17 09:35:00,18.72,18.85,18.69,18.83,518500.0,12.8475,12.9367,12.8269,12.923,518500.0
2010-03-17 09:40:00,18.82,18.84,18.76,18.8,455300.0,12.9161,12.9298,12.8749,12.9024,455300.0
2010-03-17 09:45:00,18.79,18.86,18.79,18.85,247300.0,12.8955,12.9436,12.8955,12.9367,247300.0
2010-03-17 09:50:00,18.86,18.86,18.83,18.83,317800.0,12.9436,12.9436,12.923,12.923,317800.0
2010-03-17 09:55:00,18.84,18.89,18.83,18.85,332700.0,12.9298,12.9641,12.923,12.9367,332700.0
2010-03-17 10:00:00,18.85,18.87,18.83,18.85,176800.0,12.9367,12.9504,12.923,12.9367,176800.0
2010-03-17 10:05:00,18.85,18.92,18.84,18.86,413100.0,12.9367,12.9847,12.9298,12.9436,413100.0
2010-03-17 10:10:00,18.86,18.94,18.86,18.91,622100.0,12.9436,12.9985,12.9436,12.9779,622100.0
2010-03-17 10:15:00,18.91,18.94,18.89,18.91,416100.0,12.9779,12.9985,12.9641,12.9779,416100.0
2010-03-17 10:20:00,18.91,18.92,18.88,18.89,119000.0,12.9779,12.9847,12.9573,12.9641,119000.0
2010-03-17 10:25:00,18.89,18.95,18.89,18.94,264600.0,12.9641,13.0053,12.9641,12.9985,264600.0
2010-03-17 10:30:00,18.93,18.94,18.93,18.93,136700.0,12.9916,12.9985,12.9916,12.9916,136700.0
2010-03-17 10:35:00,18.93,18.94,18.89,18.89,257300.0,12.9916,12.9985,12.9641,12.9641,257300.0
2010-03-17 10:40:00,18.89,18.9,18.87,18.87,377400.0,12.9641,12.971,12.9504,12.9504,377400.0
2010-03-17 10:45:00,18.87,18.88,18.85,18.87,113200.0,12.9504,12.9573,12.9367,12.9504,113200.0
2010-03-17 10:50:00,18.88,18.88,18.84,18.86,225800.0,12.9573,12.9573,12.9298,12.9436,225800.0
2010-03-17 10:55:00,18.86,18.9,18.85,18.88,254800.0,12.9436,12.971,12.9367,12.9573,254800.0
2010-03-17 11:00:00,18.89,18.91,18.88,18.9,245700.0,12.9641,12.9779,12.9573,12.971,245700.0
2010-03-17 11:05:00,18.9,18.9,18.86,18.87,134600.0,12.971,12.971,12.9436,12.9504,134600.0
2010-03-17 11:10:00,18.88,18.91,18.87,18.9,128100.0,12.9573,12.9779,12.9504,12.971,128100.0
2010-03-17 11:15:00,18.89,18.92,18.89,18.92,223100.0,12.9641,12.9847,12.9641,12.9847,223100.0
2010-03-17 11:20:00,18.92,18.95,18.9,18.91,223900.0,12.9847,13.0053,12.971,12.9779,223900.0
2010-03-17 11:25:00,18.9,18.95,18.9,18.94,190400.0,12.971,13.0053,12.971,12.9985,190400.0
2010-03-17 11:30:00,18.94,18.96,18.93,18.95,329800.0,12.9985,13.0122,12.9916,13.0053,329800.0
2010-03-17 11:35:00,18.96,18.97,18.95,18.95,210500.0,13.0122,13.0191,13.0053,13.0053,210500.0
2010-03-17 11:40:00,18.96,19.0,18.95,18.98,459400.0,13.0122,13.0396,13.0053,13.0259,459400.0
2010-03-17 11:45:00,18.97,19.0,18.97,18.99,338000.0,13.0191,13.0396,13.0191,13.0328,338000.0
2010-03-17 11:50:00,18.99,18.99,18.96,18.98,171900.0,13.0328,13.0328,13.0122,13.0259,171900.0
2010-03-17 11:55:00,18.98,19.0,18.96,18.99,516000.0,13.0259,13.0396,13.0122,13.0328,516000.0
2010-03-17 12:00:00,19.0,19.0,18.99,19.0,257100.0,13.0396,13.0396,13.0328,13.0396,257100.0
2010-03-17 12:05:00,19.0,19.03,18.98,19.0,935600.0,13.0396,13.0602,13.0259,13.0396,935600.0
2010-03-17 12:10:00,19.0,19.04,18.99,19.04,327300.0,13.0396,13.0671,13.0328,13.0671,327300.0
2010-03-17 12:15:00,19.04,19.04,19.01,19.03,127900.0,13.0671,13.0671,13.0465,13.0602,127900.0
2010-03-17 12:20:00,19.03,19.05,19.02,19.03,138500.0,13.0602,13.074,13.0534,13.0602,138500.0
2010-03-17 12:25:00,19.02,19.04,19.01,19.04,152500.0,13.0534,13.0671,13.0465,13.0671,152500.0
2010-03-17 12:30:00,19.04,19.04,19.0,19.01,155000.0,13.0671,13.0671,13.0396,13.0465,155000.0
2010-03-17 12:35:00,19.02,19.03,19.0,19.03,341100.0,13.0534,13.0602,13.0396,13.0602,341100.0
2010-03-17 12:40:00,19.03,19.06,19.01,19.03,269200.0,13.0602,13.0808,13.0465,13.0602,269200.0
2010-03-17 12:45:00,19.03,19.03,19.02,19.02,113700.0,13.0602,13.0602,13.0534,13.0534,113700.0
2010-03-17 12:50:00,19.02,19.03,19.02,19.03,34900.0,13.0534,13.0602,13.0534,13.0602,34900.0
2010-03-17 12:55:00,19.03,19.05,19.02,19.04,127800.0,13.0602,13.074,13.0534,13.0671,127800.0
2010-03-17 13:00:00,19.04,19.05,19.04,19.05,22400.0,13.0671,13.074,13.0671,13.074,22400.0
2010-03-17 13:05:00,19.05,19.05,19.03,19.05,145000.0,13.074,13.074,13.0602,13.074,145000.0
2010-03-17 13:10:00,19.04,19.05,19.04,19.04,28700.0,13.0671,13.074,13.0671,13.0671,28700.0
2010-03-17 13:15:00,19.05,19.05,19.04,19.05,62700.0,13.074,13.074,13.0671,13.074,62700.0
2010-03-17 13:20:00,19.05,19.05,19.04,19.05,28400.0,13.074,13.074,13.0671,13.074,28400.0
2010-03-17 13:25:00,19.04,19.06,19.04,19.05,176900.0,13.0671,13.0808,13.0671,13.074,176900.0
2010-03-17 13:30:00,19.05,19.06,19.03,19.03,136900.0,13.074,13.0808,13.0602,13.0602,136900.0
2010-03-17 13:35:00,19.03,19.05,19.03,19.04,97600.0,13.0602,13.074,13.0602,13.0671,97600.0
2010-03-17 13:40:00,19.03,19.04,19.02,19.02,67200.0,13.0602,13.0671,13.0534,13.0534,67200.0
2010-03-17 13:45:00,19.03,19.04,19.01,19.04,202900.0,13.0602,13.0671,13.0465,13.0671,202900.0
2010-03-17 13:50:00,19.03,19.04,18.99,18.99,191800.0,13.0602,13.0671,13.0328,13.0328,191800.0
2010-03-17 13:55:00,19.0,19.0,18.99,18.99,43900.0,13.0396,13.0396,13.0328,13.0328,43900.0
2010-03-17 14:00:00,19.0,19.01,18.99,19.0,285800.0,13.0396,13.0465,13.0328,13.0396,285800.0
2010-03-17 14:05:00,19.0,19.03,19.0,19.02,120200.0,13.0396,13.0602,13.0396,13.0534,120200.0
2010-03-17 14:10:00,19.03,19.06,19.02,19.04,173400.0,13.0602,13.0808,13.0534,13.0671,173400.0
2010-03-17 14:15:00,19.04,19.05,19.04,19.04,43300.0,13.0671,13.074,13.0671,13.0671,43300.0
2010-03-17 14:20:00,19.05,19.05,19.04,19.05,69100.0,13.074,13.074,13.0671,13.074,69100.0
2010-03-17 14:25:00,19.04,19.06,19.03,19.03,173400.0,13.0671,13.0808,13.0602,13.0602,173400.0
2010-03-17 14:30:00,19.03,19.04,18.97,19.0,289200.0,13.0602,13.0671,13.0191,13.0396,289200.0
2010-03-17 14:35:00,19.0,19.0,18.94,18.95,182800.0,13.0396,13.0396,12.9985,13.0053,182800.0
2010-03-17 14:40:00,18.95,18.95,18.93,18.95,163800.0,13.0053,13.0053,12.9916,13.0053,163800.0
2010-03-17 14:45:00,18.95,18.95,18.91,18.92,152600.0,13.0053,13.0053,12.9779,12.9847,152600.0
2010-03-17 14:50:00,18.91,18.92,18.87,18.88,175300.0,12.9779,12.9847,12.9504,12.9573,175300.0
2010-03-17 14:55:00,18.87,18.88,18.82,18.82,411200.0,12.9504,12.9573,12.9161,12.9161,411200.0
2010-03-17 15:00:00,18.82,18.88,18.81,18.82,694000.0,12.9161,12.9573,12.9092,12.9161,694000.0
2010-03-17 15:05:00,18.82,18.82,18.78,18.81,321800.0,12.9161,12.9161,12.8887,12.9092,321800.0
2010-03-17 15:10:00,18.81,18.83,18.8,18.83,190500.0,12.9092,12.923,12.9024,12.923,190500.0
2010-03-17 15:15:00,18.82,18.84,18.78,18.78,458900.0,12.9161,12.9298,12.8887,12.8887,458900.0
2010-03-17 15:20:00,18.78,18.79,18.75,18.76,233000.0,12.8887,12.8955,12.8681,12.8749,233000.0
2010-03-17 15:25:00,18.76,18.81,18.75,18.8,246000.0,12.8749,12.9092,12.8681,12.9024,246000.0
2010-03-17 15:30:00,18.81,18.81,18.79,18.81,202000.0,12.9092,12.9092,12.8955,12.9092,202000.0
2010-03-17 15:35:00,18.8,18.85,18.8,18.83,346800.0,12.9024,12.9367,12.9024,12.923,346800.0
2010-03-17 15:40:00,18.83,18.85,18.82,18.84,242200.0,12.923,12.9367,12.9161,12.9298,242200.0
2010-03-17 15:45:00,18.84,18.87,18.84,18.87,361900.0,12.9298,12.9504,12.9298,12.9504,361900.0
2010-03-17 15:50:00,18.87,18.89,18.86,18.89,425100.0,12.9504,12.9641,12.9436,12.9641,425100.0
2010-03-17 15:55:00,18.89,18.89,18.88,18.89,491100.0,12.9641,12.9641,12.9573,12.9641,491100.0
2010-03-18 09:30:00,19.24,19.32,19.16,19.24,886400.0,13.2044,13.2593,13.1494,13.2044,886400.0
2010-03-18 09:35:00,19.25,19.29,19.18,19.29,318700.0,13.2112,13.2387,13.1632,13.2387,318700.0
2010-03-18 09:40:00,19.29,19.31,19.26,19.27,451200.0,13.2387,13.2524,13.2181,13.2249,451200.0
2010-03-18 09:45:00,19.28,19.35,19.28,19.35,355800.0,13.2318,13.2798,13.2318,13.2798,355800.0
2010-03-18 09:50:00,19.35,19.38,19.31,19.38,349500.0,13.2798,13.3004,13.2524,13.3004,349500.0
2010-03-18 09:55:00,19.38,19.4,19.36,19.37,474200.0,13.3004,13.3142,13.2867,13.2936,474200.0
2010-03-18 10:00:00,19.37,19.43,19.36,19.42,358300.0,13.2936,13.3348,13.2867,13.3279,358300.0
2010-03-18 10:05:00,19.43,19.44,19.36,19.36,351700.0,13.3348,13.3416,13.2867,13.2867,351700.0
2010-03-18 10:10:00,19.37,19.37,19.3,19.35,252600.0,13.2936,13.2936,13.2455,13.2798,252600.0
2010-03-18 10:15:00,19.35,19.35,19.24,19.25,350700.0,13.2798,13.2798,13.2044,13.2112,350700.0
2010-03-18 10:20:00,19.24,19.31,19.24,19.27,262700.0,13.2044,13.2524,13.2044,13.2249,262700.0
2010-03-18 10:25:00,19.27,19.31,19.25,19.27,421200.0,13.2249,13.2524,13.2112,13.2249,421200.0
2010-03-18 10:30:00,19.27,19.36,19.27,19.35,259900.0,13.2249,13.2867,13.2249,13.2798,259900.0
2010-03-18 10:35:00,19.35,19.35,19.32,19.33,376500.0,13.2798,13.2798,13.2593,13.2661,376500.0
2010-03-18 10:40:00,19.34,19.34,19.3,19.31,240000.0,13.273,13.273,13.2455,13.2524,240000.0
2010-03-18 10:45:00,19.31,19.36,19.29,19.36,280100.0,13.2524,13.2867,13.2387,13.2867,280100.0
2010-03-18 10:50:00,19.35,19.37,19.35,19.35,199400.0,13.2798,13.2936,13.2798,13.2798,199400.0
2010-03-18 10:55:00,19.35,19.36,19.3,19.35,253600.0,13.2798,13.2867,13.2455,13.2798,253600.0
2010-03-18 11:00:00,19.35,19.36,19.33,19.34,188600.0,13.2798,13.2867,13.2661,13.273,188600.0
2010-03-18 11:05:00,19.33,19.37,19.33,19.36,228800.0,13.2661,13.2936,13.2661,13.2867,228800.0
2010-03-18 11:10:00,19.36,19.37,19.32,19.33,143700.0,13.2867,13.2936,13.2593,13.2661,143700.0
2010-03-18 11:15:00,19.32,19.37,19.32,19.32,161000.0,13.2593,13.2936,13.2593,13.2593,161000.0
2010-03-18 11:20:00,19.32,19.34,19.3,19.31,176700.0,13.2593,13.273,13.2455,13.2524,176700.0
2010-03-18 11:25:00,19.31,19.33,19.28,19.32,194200.0,13.2524,13.2661,13.2318,13.2593,194200.0
2010-03-18 11:30:00,19.32,19.33,19.3,19.32,85400.0,13.2593,13.2661,13.2455,13.2593,85400.0
2010-03-18 11:35:00,19.32,19.33,19.29,19.31,249800.0,13.2593,13.2661,13.2387,13.2524,249800.0
2010-03-18 11:40:00,19.31,19.32,19.26,19.26,145200.0,13.2524,13.2593,13.2181,13.2181,145200.0
2010-03-18 11:45:00,19.25,19.3,19.25,19.29,317300.0,13.2112,13.2455,13.2112,13.2387,317300.0
2010-03-18 11:50:00,19.29,19.31,19.28,19.3,94700.0,13.2387,13.2524,13.2318,13.2455,94700.0
2010-03-18 11:55:00,19.3,19.32,19.29,19.29,419400.0,13.2455,13.2593,13.2387,13.2387,419400.0
2010-03-18 12:00:00,19.29,19.31,19.22,19.22,345400.0,13.2387,13.2524,13.1906,13.1906,345400.0
2010-03-18 12:05:00,19.21,19.25,19.18,19.25,163800.0,13.1838,13.2112,13.1632,13.2112,163800.0
2010-03-18 12:10:00,19.25,19.25,19.21,19.23,305900.0,13.2112,13.2112,13.1838,13.1975,305900.0
2010-03-18 12:15:00,19.23,19.26,19.22,19.26,75500.0,13.1975,13.2181,13.1906,13.2181,75500.0
2010-03-18 12:20:00,19.25,19.26,19.24,19.25,73400.0,13.2112,13.2181,13.2044,13.2112,73400.0
2010-03-18 12:25:00,19.25,19.25,19.17,19.18,203500.0,13.2112,13.2112,13.1563,13.1632,203500.0
2010-03-18 12:30:00,19.18,19.2,19.18,19.2,68100.0,13.1632,13.1769,13.1632,13.1769,68100.0
2010-03-18 12:35:00,19.2,19.2,19.17,19.18,98300.0,13.1769,13.1769,13.1563,13.1632,98300.0
2010-03-18 12:40:00,19.17,19.18,19.13,19.13,82000.0,13.1563,13.1632,13.1289,13.1289,82000.0
2010-03-18 12:45:00,19.14,19.14,19.12,19.13,167100.0,13.1357,13.1357,13.122,13.1289,167100.0
2010-03-18 12:50:00,19.13,19.16,19.13,19.13,96800.0,13.1289,13.1494,13.1289,13.1289,96800.0
2010-03-18 12:55:00,19.14,19.14,19.13,19.13,32700.0,13.1357,13.1357,13.1289,13.1289,32700.0
2010-03-18 13:00:00,19.13,19.17,19.13,19.17,128400.0,13.1289,13.1563,13.1289,13.1563,128400.0
2010-03-18 13:05:00,19.18,19.2,19.17,19.19,169500.0,13.1632,13.1769,13.1563,13.17,169500.0
2010-03-18 13:10:00,19.2,19.2,19.19,19.2,79200.0,13.1769,13.1769,13.17,13.1769,79200.0
2010-03-18 13:15:00,19.2,19.21,19.18,19.18,118300.0,13.1769,13.1838,13.1632,13.1632,118300.0
2010-03-18 13:20:00,19.18,19.19,19.18,19.19,52100.0,13.1632,13.17,13.1632,13.17,52100.0
2010-03-18 13:25:00,19.19,19.21,19.19,19.21,84800.0,13.17,13.1838,13.17,13.1838,84800.0
2010-03-18 13:30:00,19.21,19.24,19.21,19.23,125200.0,13.1838,13.2044,13.1838,13.1975,125200.0
2010-03-18 13:35:00,19.22,19.23,19.22,19.22,89200.0,13.1906,13.1975,13.1906,13.1906,89200.0
2010-03-18 13:40:00,19.22,19.23,19.22,19.22,66000.0,13.1906,13.1975,13.1906,13.1906,66000.0
2010-03-18 13:45:00,19.22,19.25,19.21,19.25,157100.0,13.1906,13.2112,13.1838,13.2112,157100.0
2010-03-18 13:50:00,19.24,19.25,19.23,19.23,93200.0,13.2044,13.2112,13.1975,13.1975,93200.0
2010-03-18 13:55:00,19.23,19.25,19.23,19.25,99500.0,13.1975,13.2112,13.1975,13.2112,99500.0
2010-03-18 14:00:00,19.25,19.26,19.23,19.23,93900.0,13.2112,13.2181,13.1975,13.1975,93900.0
2010-03-18 14:05:00,19.23,19.25,19.23,19.23,125100.0,13.1975,13.2112,13.1975,13.1975,125100.0
2010-03-18 14:10:00,19.23,19.24,19.23,19.23,71600.0,13.1975,13.2044,13.1975,13.1975,71600.0
2010-03-18 14:15:00,19.23,19.24,19.23,19.24,21100.0,13.1975,13.2044,13.1975,13.2044,21100.0
2010-03-18 14:20:00,19.23,19.25,19.23,19.24,43500.0,13.1975,13.2112,13.1975,13.2044,43500.0
2010-03-18 14:25:00,19.25,19.27,19.24,19.26,85400.0,13.2112,13.2249,13.2044,13.2181,85400.0
2010-03-18 14:30:00,19.27,19.3,19.26,19.29,84400.0,13.2249,13.2455,13.2181,13.2387,84400.0
2010-03-18 14:35:00,19.3,19.31,19.25,19.26,355900.0,13.2455,13.2524,13.2112,13.2181,355900.0
2010-03-18 14:40:00,19.25,19.27,19.25,19.26,64300.0,13.2112,13.2249,13.2112,13.2181,64300.0
2010-03-18 14:45:00,19.27,19.27,19.25,19.26,113300.0,13.2249,13.2249,13.2112,13.2181,113300.0
2010-03-18 14:50:00,19.26,19.26,19.21,19.22,148400.0,13.2181,13.2181,13.1838,13.1906,148400.0
2010-03-18 14:55:00,19.21,19.25,19.21,19.25,79000.0,13.1838,13.2112,13.1838,13.2112,79000.0
2010-03-18 15:00:00,19.25,19.26,19.24,19.26,97800.0,13.2112,13.2181,13.2044,13.2181,97800.0
2010-03-18 15:05:00,19.26,19.27,19.24,19.25,162300.0,13.2181,13.2249,13.2044,13.2112,162300.0
2010-03-18 15:10:00,19.25,19.25,19.24,19.25,31900.0,13.2112,13.2112,13.2044,13.2112,31900.0
2010-03-18 15:15:00,19.25,19.26,19.24,19.25,119500.0,13.2112,13.2181,13.2044,13.2112,119500.0
2010-03-18 15:20:00,19.26,19.27,19.24,19.25,133000.0,13.2181,13.2249,13.2044,13.2112,133000.0
2010-03-18 15:25:00,19.25,19.27,19.24,19.26,195900.0,13.2112,13.2249,13.2044,13.2181,195900.0
2010-03-18 15:30:00,19.25,19.26,19.24,19.26,191700.0,13.2112,13.2181,13.2044,13.2181,191700.0
2010-03-18 15:35:00,19.26,19.26,19.25,19.26,60800.0,13.2181,13.2181,13.2112,13.2181,60800.0
2010-03-18 15:40:00,19.26,19.26,19.25,19.26,128000.0,13.2181,13.2181,13.2112,13.2181,128000.0
2010-03-18 15:45:00,19.26,19.26,19.23,19.23,392900.0,13.2181,13.2181,13.1975,13.1975,392900.0
2010-03-18 15:50:00,19.23,19.25,19.22,19.25,448400.0,13.1975,13.2112,13.1906,13.2112,448400.0
2010-03-18 15:55:00,19.25,19.25,19.21,19.22,592600.0,13.2112,13.2112,13.1838,13.1906,592600.0
2010-03-19 09:30:00,19.39,19.68,19.31,19.55,3804100.0,13.3073,13.5063,13.2524,13.4171,3804100.0
2010-03-19 09:35:00,19.55,19.61,19.5,19.55,606600.0,13.4171,13.4583,13.3828,13.4171,606600.0
2010-03-19 09:40:00,19.56,19.68,19.55,19.62,686600.0,13.424,13.5063,13.4171,13.4651,686600.0
2010-03-19 09:45:00,19.62,19.69,19.62,19.68,532400.0,13.4651,13.5132,13.4651,13.5063,532400.0
2010-03-19 09:50:00,19.68,19.69,19.64,19.65,223600.0,13.5063,13.5132,13.4789,13.4857,223600.0
2010-03-19 09:55:00,19.64,19.66,19.56,19.62,251400.0,13.4789,13.4926,13.424,13.4651,251400.0
2010-03-19 10:00:00,19.62,19.66,19.59,19.65,523100.0,13.4651,13.4926,13.4446,13.4857,523100.0
2010-03-19 10:05:00,19.65,19.7,19.63,19.7,387900.0,13.4857,13.5201,13.472,13.5201,387900.0
2010-03-19 10:10:00,19.69,19.73,19.69,19.71,460700.0,13.5132,13.5406,13.5132,13.5269,460700.0
2010-03-19 10:15:00,19.71,19.72,19.67,19.68,582000.0,13.5269,13.5338,13.4995,13.5063,582000.0
2010-03-19 10:20:00,19.68,19.69,19.63,19.63,392800.0,13.5063,13.5132,13.472,13.472,392800.0
2010-03-19 10:25:00,19.63,19.65,19.63,19.65,215600.0,13.472,13.4857,13.472,13.4857,215600.0
2010-03-19 10:30:00,19.65,19.65,19.59,19.59,400200.0,13.4857,13.4857,13.4446,13.4446,400200.0
2010-03-19 10:35:00,19.6,19.62,19.56,19.62,330000.0,13.4514,13.4651,13.424,13.4651,330000.0
2010-03-19 10:40:00,19.62,19.65,19.61,19.65,227800.0,13.4651,13.4857,13.4583,13.4857,227800.0
2010-03-19 10:45:00,19.65,19.7,19.64,19.7,183900.0,13.4857,13.5201,13.4789,13.5201,183900.0
2010-03-19 10:50:00,19.7,19.7,19.63,19.63,274500.0,13.5201,13.5201,13.472,13.472,274500.0
2010-03-19 10:55:00,19.63,19.63,19.57,19.57,262900.0,13.472,13.472,13.4308,13.4308,262900.0
2010-03-19 11:00:00,19.57,19.61,19.56,19.59,464400.0,13.4308,13.4583,13.424,13.4446,464400.0
2010-03-19 11:05:00,19.59,19.66,19.59,19.65,349600.0,13.4446,13.4926,13.4446,13.4857,349600.0
2010-03-19 11:10:00,19.65,19.65,19.6,19.6,199500.0,13.4857,13.4857,13.4514,13.4514,199500.0
2010-03-19 11:15:00,19.6,19.65,19.6,19.65,248800.0,13.4514,13.4857,13.4514,13.4857,248800.0
2010-03-19 11:20:00,19.65,19.66,19.63,19.64,320500.0,13.4857,13.4926,13.472,13.4789,320500.0
2010-03-19 11:25:00,19.65,19.66,19.62,19.65,269900.0,13.4857,13.4926,13.4651,13.4857,269900.0
2010-03-19 11:30:00,19.64,19.67,19.62,19.67,274200.0,13.4789,13.4995,13.4651,13.4995,274200.0
2010-03-19 11:35:00,19.66,19.68,19.64,19.65,257400.0,13.4926,13.5063,13.4789,13.4857,257400.0
2010-03-19 11:40:00,19.66,19.69,19.65,19.66,362800.0,13.4926,13.5132,13.4857,13.4926,362800.0
2010-03-19 11:45:00,19.66,19.67,19.63,19.63,112700.0,13.4926,13.4995,13.472,13.472,112700.0
2010-03-19 11:50:00,19.63,19.63,19.61,19.62,112500.0,13.472,13.472,13.4583,13.4651,112500.0
2010-03-19 11:55:00,19.61,19.63,19.61,19.63,100900.0,13.4583,13.472,13.4583,13.472,100900.0
2010-03-19 12:00:00,19.63,19.65,19.62,19.65,118900.0,13.472,13.4857,13.4651,13.4857,118900.0
2010-03-19 12:05:00,19.65,19.65,19.59,19.59,355300.0,13.4857,13.4857,13.4446,13.4446,355300.0
2010-03-19 12:10:00,19.59,19.6,19.56,19.58,334400.0,13.4446,13.4514,13.424,13.4377,334400.0
2010-03-19 12:15:00,19.59,19.59,19.57,19.58,120100.0,13.4446,13.4446,13.4308,13.4377,120100.0
2010-03-19 12:20:00,19.58,19.58,19.53,19.54,250900.0,13.4377,13.4377,13.4034,13.4102,250900.0
2010-03-19 12:25:00,19.54,19.6,19.53,19.59,534900.0,13.4102,13.4514,13.4034,13.4446,534900.0
2010-03-19 12:30:00,19.58,19.58,19.56,19.57,73500.0,13.4377,13.4377,13.424,13.4308,73500.0
2010-03-19 12:35:00,19.56,19.59,19.54,19.56,143700.0,13.424,13.4446,13.4102,13.424,143700.0
2010-03-19 12:40:00,19.56,19.59,19.55,19.57,182200.0,13.424,13.4446,13.4171,13.4308,182200.0
2010-03-19 12:45:00,19.57,19.57,19.53,19.53,501000.0,13.4308,13.4308,13.4034,13.4034,501000.0
2010-03-19 12:50:00,19.53,19.54,19.47,19.49,234300.0,13.4034,13.4102,13.3622,13.3759,234300.0
2010-03-19 12:55:00,19.49,19.49,19.47,19.49,128200.0,13.3759,13.3759,13.3622,13.3759,128200.0
2010-03-19 13:00:00,19.49,19.5,19.47,19.47,140900.0,13.3759,13.3828,13.3622,13.3622,140900.0
2010-03-19 13:05:00,19.48,19.49,19.47,19.49,46600.0,13.3691,13.3759,13.3622,13.3759,46600.0
2010-03-19 13:10:00,19.49,19.5,19.48,19.5,63600.0,13.3759,13.3828,13.3691,13.3828,63600.0
2010-03-19 13:15:00,19.5,19.52,19.49,19.52,76800.0,13.3828,13.3965,13.3759,13.3965,76800.0
2010-03-19 13:20:00,19.52,19.54,19.5,19.5,131500.0,13.3965,13.4102,13.3828,13.3828,131500.0
2010-03-19 13:25:00,19.5,19.51,19.48,19.5,77200.0,13.3828,13.3897,13.3691,13.3828,77200.0
2010-03-19 13:30:00,19.5,19.53,19.49,19.52,173800.0,13.3828,13.4034,13.3759,13.3965,173800.0
2010-03-19 13:35:00,19.52,19.56,19.52,19.53,235900.0,13.3965,13.424,13.3965,13.4034,235900.0
2010-03-19 13:40:00,19.53,19.57,19.53,19.56,101100.0,13.4034,13.4308,13.4034,13.424,101100.0
2010-03-19 13:45:00,19.56,19.57,19.55,19.56,79700.0,13.424,13.4308,13.4171,13.424,79700.0
2010-03-19 13:50:00,19.57,19.6,19.57,19.59,192200.0,13.4308,13.4514,13.4308,13.4446,192200.0
2010-03-19 13:55:00,19.6,19.6,19.59,19.6,61000.0,13.4514,13.4514,13.4446,13.4514,61000.0
2010-03-19 14:00:00,19.6,19.6,19.59,19.59,71600.0,13.4514,13.4514,13.4446,13.4446,71600.0
2010-03-19 14:05:00,19.59,19.6,19.59,19.6,51200.0,13.4446,13.4514,13.4446,13.4514,51200.0
2010-03-19 14:10:00,19.59,19.59,19.55,19.56,305600.0,13.4446,13.4446,13.4171,13.424,305600.0
2010-03-19 14:15:00,19.55,19.57,19.54,19.57,73300.0,13.4171,13.4308,13.4102,13.4308,73300.0
2010-03-19 14:20:00,19.57,19.57,19.56,19.57,63400.0,13.4308,13.4308,13.424,13.4308,63400.0
2010-03-19 14:25:00,19.56,19.59,19.56,19.58,166500.0,13.424,13.4446,13.424,13.4377,166500.0
2010-03-19 14:30:00,19.58,19.59,19.56,19.57,94400.0,13.4377,13.4446,13.424,13.4308,94400.0
2010-03-19 14:35:00,19.57,19.57,19.55,19.55,67400.0,13.4308,13.4308,13.4171,13.4171,67400.0
2010-03-19 14:40:00,19.55,19.56,19.53,19.55,109700.0,13.4171,13.424,13.4034,13.4171,109700.0
2010-03-19 14:45:00,19.56,19.56,19.55,19.56,64700.0,13.424,13.424,13.4171,13.424,64700.0
2010-03-19 14:50:00,19.56,19.56,19.55,19.56,46400.0,13.424,13.424,13.4171,13.424,46400.0
2010-03-19 14:55:00,19.55,19.56,19.55,19.56,100400.0,13.4171,13.424,13.4171,13.424,100400.0
2010-03-19 15:00:00,19.56,19.56,19.55,19.56,88600.0,13.424,13.424,13.4171,13.424,88600.0
2010-03-19 15:05:00,19.56,19.56,19.55,19.55,62900.0,13.424,13.424,13.4171,13.4171,62900.0
2010-03-19 15:10:00,19.55,19.56,19.55,19.55,42400.0,13.4171,13.424,13.4171,13.4171,42400.0
2010-03-19 15:15:00,19.55,19.56,19.55,19.56,92200.0,13.4171,13.424,13.4171,13.424,92200.0
2010-03-19 15:20:00,19.55,19.56,19.51,19.51,229100.0,13.4171,13.424,13.3897,13.3897,229100.0
2010-03-19 15:25:00,19.51,19.52,19.47,19.47,164200.0,13.3897,13.3965,13.3622,13.3622,164200.0
2010-03-19 15:30:00,19.47,19.48,19.43,19.43,245700.0,13.3622,13.3691,13.3348,13.3348,245700.0
2010-03-19 15:35:00,19.42,19.45,19.39,19.42,483800.0,13.3279,13.3485,13.3073,13.3279,483800.0
2010-03-19 15:40:00,19.41,19.42,19.38,19.41,490300.0,13.321,13.3279,13.3004,13.321,490300.0
2010-03-19 15:45:00,19.41,19.43,19.39,19.42,636100.0,13.321,13.3348,13.3073,13.3279,636100.0
2010-03-19 15:50:00,19.41,19.42,19.39,19.4,464800.0,13.321,13.3279,13.3073,13.3142,464800.0
2010-03-19 15:55:00,19.4,19.41,19.38,19.39,901300.0,13.3142,13.321,13.3004,13.3073,901300.0
2010-03-22 09:30:00,19.2,19.2,19.09,19.18,834400.0,13.1769,13.1769,13.1014,13.1632,834400.0
2010-03-22 09:35:00,19.18,19.21,19.11,19.13,620900.0,13.1632,13.1838,13.1151,13.1289,620900.0
2010-03-22 09:40:00,19.13,19.16,19.12,19.12,417900.0,13.1289,13.1494,13.122,13.122,417900.0
2010-03-22 09:45:00,19.13,19.16,19.09,19.09,600900.0,13.1289,13.1494,13.1014,13.1014,600900.0
2010-03-22 09:50:00,19.1,19.15,19.09,19.14,386800.0,13.1083,13.1426,13.1014,13.1357,386800.0
2010-03-22 09:55:00,19.13,19.2,19.13,19.18,253100.0,13.1289,13.1769,13.1289,13.1632,253100.0
2010-03-22 10:00:00,19.17,19.18,19.13,19.13,331400.0,13.1563,13.1632,13.1289,13.1289,331400.0
2010-03-22 10:05:00,19.13,19.15,19.11,19.14,183700.0,13.1289,13.1426,13.1151,13.1357,183700.0
2010-03-22 10:10:00,19.14,19.18,19.13,19.14,232300.0,13.1357,13.1632,13.1289,13.1357,232300.0
2010-03-22 10:15:00,19.14,19.16,19.12,19.15,175300.0,13.1357,13.1494,13.122,13.1426,175300.0
2010-03-22 10:20:00,19.15,19.22,19.14,19.21,426800.0,13.1426,13.1906,13.1357,13.1838,426800.0
2010-03-22 10:25:00,19.22,19.28,19.22,19.25,287700.0,13.1906,13.2318,13.1906,13.2112,287700.0
2010-03-22 10:30:00,19.25,19.26,19.2,19.23,244800.0,13.2112,13.2181,13.1769,13.1975,244800.0
2010-03-22 10:35:00,19.23,19.25,19.21,19.23,93000.0,13.1975,13.2112,13.1838,13.1975,93000.0
2010-03-22 10:40:00,19.23,19.24,19.2,19.21,155400.0,13.1975,13.2044,13.1769,13.1838,155400.0
2010-03-22 10:45:00,19.22,19.26,19.22,19.23,134900.0,13.1906,13.2181,13.1906,13.1975,134900.0
2010-03-22 10:50:00,19.23,19.33,19.23,19.32,298500.0,13.1975,13.2661,13.1975,13.2593,298500.0
2010-03-22 10:55:00,19.32,19.32,19.3,19.32,150400.0,13.2593,13.2593,13.2455,13.2593,150400.0
2010-03-22 11:00:00,19.31,19.37,19.31,19.35,188200.0,13.2524,13.2936,13.2524,13.2798,188200.0
2010-03-22 11:05:00,19.35,19.36,19.3,19.3,189100.0,13.2798,13.2867,13.2455,13.2455,189100.0
2010-03-22 11:10:00,19.31,19.31,19.27,19.27,468600.0,13.2524,13.2524,13.2249,13.2249,468600.0
2010-03-22 11:15:00,19.27,19.28,19.23,19.23,246500.0,13.2249,13.2318,13.1975,13.1975,246500.0
2010-03-22 11:20:00,19.23,19.26,19.23,19.25,130000.0,13.1975,13.2181,13.1975,13.2112,130000.0
2010-03-22 11:25:00,19.25,19.26,19.23,19.23,116300.0,13.2112,13.2181,13.1975,13.1975,116300.0
2010-03-22 11:30:00,19.23,19.24,19.23,19.23,65900.0,13.1975,13.2044,13.1975,13.1975,65900.0
2010-03-22 11:35:00,19.24,19.25,19.22,19.22,181400.0,13.2044,13.2112,13.1906,13.1906,181400.0
2010-03-22 11:40:00,19.22,19.23,19.2,19.21,146200.0,13.1906,13.1975,13.1769,13.1838,146200.0
2010-03-22 11:45:00,19.21,19.25,19.2,19.23,233900.0,13.1838,13.2112,13.1769,13.1975,233900.0
2010-03-22 11:50:00,19.24,19.26,19.23,19.25,111800.0,13.2044,13.2181,13.1975,13.2112,111800.0
2010-03-22 11:55:00,19.25,19.26,19.22,19.26,174200.0,13.2112,13.2181,13.1906,13.2181,174200.0
2010-03-22 12:00:00,19.26,19.29,19.26,19.29,277300.0,13.2181,13.2387,13.2181,13.2387,277300.0
2010-03-22 12:05:00,19.28,19.32,19.28,19.32,173600.0,13.2318,13.2593,13.2318,13.2593,173600.0
2010-03-22 12:10:00,19.31,19.36,19.31,19.33,188900.0,13.2524,13.2867,13.2524,13.2661,188900.0
2010-03-22 12:15:00,19.33,19.33,19.3,19.32,74600.0,13.2661,13.2661,13.2455,13.2593,74600.0
2010-03-22 12:20:00,19.33,19.35,19.31,19.35,90600.0,13.2661,13.2798,13.2524,13.2798,90600.0
2010-03-22 12:25:00,19.35,19.36,19.32,19.36,541000.0,13.2798,13.2867,13.2593,13.2867,541000.0
2010-03-22 12:30:00,19.36,19.41,19.35,19.4,244400.0,13.2867,13.321,13.2798,13.3142,244400.0
2010-03-22 12:35:00,19.41,19.42,19.39,19.42,236100.0,13.321,13.3279,13.3073,13.3279,236100.0
2010-03-22 12:40:00,19.42,19.45,19.4,19.4,181900.0,13.3279,13.3485,13.3142,13.3142,181900.0
2010-03-22 12:45:00,19.4,19.41,19.39,19.41,78600.0,13.3142,13.321,13.3073,13.321,78600.0
2010-03-22 12:50:00,19.4,19.42,19.4,19.4,122400.0,13.3142,13.3279,13.3142,13.3142,122400.0
2010-03-22 12:55:00,19.4,19.42,19.39,19.4,97200.0,13.3142,13.3279,13.3073,13.3142,97200.0
2010-03-22 13:00:00,19.4,19.45,19.4,19.45,121300.0,13.3142,13.3485,13.3142,13.3485,121300.0
2010-03-22 13:05:00,19.45,19.47,19.44,19.47,107200.0,13.3485,13.3622,13.3416,13.3622,107200.0
2010-03-22 13:10:00,19.47,19.47,19.46,19.47,50400.0,13.3622,13.3622,13.3553,13.3622,50400.0
2010-03-22 13:15:00,19.46,19.47,19.46,19.47,64100.0,13.3553,13.3622,13.3553,13.3622,64100.0
2010-03-22 13:20:00,19.47,19.47,19.44,19.45,100300.0,13.3622,13.3622,13.3416,13.3485,100300.0
2010-03-22 13:25:00,19.44,19.45,19.43,19.43,86300.0,13.3416,13.3485,13.3348,13.3348,86300.0
2010-03-22 13:30:00,19.43,19.46,19.42,19.42,123400.0,13.3348,13.3553,13.3279,13.3279,123400.0
2010-03-22 13:35:00,19.42,19.43,19.42,19.43,19900.0,13.3279,13.3348,13.3279,13.3348,19900.0
2010-03-22 13:40:00,19.43,19.45,19.42,19.44,117200.0,13.3348,13.3485,13.3279,13.3416,117200.0
2010-03-22 13:45:00,19.45,19.49,19.44,19.47,171000.0,13.3485,13.3759,13.3416,13.3622,171000.0
2010-03-22 13:50:00,19.47,19.47,19.45,19.46,73900.0,13.3622,13.3622,13.3485,13.3553,73900.0
2010-03-22 13:55:00,19.46,19.46,19.44,19.44,54400.0,13.3553,13.3553,13.3416,13.3416,54400.0
2010-03-22 14:00:00,19.43,19.45,19.41,19.45,94500.0,13.3348,13.3485,13.321,13.3485,94500.0
2010-03-22 14:05:00,19.45,19.45,19.4,19.42,2070300.0,13.3485,13.3485,13.3142,13.3279,2070300.0
2010-03-22 14:10:00,19.41,19.42,19.38,19.39,278200.0,13.321,13.3279,13.3004,13.3073,278200.0
2010-03-22 14:15:00,19.39,19.41,19.38,19.4,50000.0,13.3073,13.321,13.3004,13.3142,50000.0
2010-03-22 14:20:00,19.41,19.41,19.38,19.39,114000.0,13.321,13.321,13.3004,13.3073,114000.0
2010-03-22 14:25:00,19.39,19.43,19.38,19.43,233200.0,13.3073,13.3348,13.3004,13.3348,233200.0
2010-03-22 14:30:00,19.43,19.45,19.41,19.42,117300.0,13.3348,13.3485,13.321,13.3279,117300.0
2010-03-22 14:35:00,19.42,19.44,19.4,19.44,112200.0,13.3279,13.3416,13.3142,13.3416,112200.0
2010-03-22 14:40:00,19.45,19.49,19.44,19.48,223700.0,13.3485,13.3759,13.3416,13.3691,223700.0
2010-03-22 14:45:00,19.48,19.5,19.46,19.49,153800.0,13.3691,13.3828,13.3553,13.3759,153800.0
2010-03-22 14:50:00,19.5,19.5,19.46,19.48,130100.0,13.3828,13.3828,13.3553,13.3691,130100.0
2010-03-22 14:55:00,19.48,19.5,19.45,19.45,135900.0,13.3691,13.3828,13.3485,13.3485,135900.0
2010-03-22 15:00:00,19.45,19.48,19.44,19.48,167900.0,13.3485,13.3691,13.3416,13.3691,167900.0
2010-03-22 15:05:00,19.47,19.48,19.43,19.43,72800.0,13.3622,13.3691,13.3348,13.3348,72800.0
2010-03-22 15:10:00,19.43,19.47,19.43,19.45,146400.0,13.3348,13.3622,13.3348,13.3485,146400.0
2010-03-22 15:15:00,19.45,19.45,19.44,19.44,42800.0,13.3485,13.3485,13.3416,13.3416,42800.0
2010-03-22 15:20:00,19.45,19.46,19.44,19.45,114900.0,13.3485,13.3553,13.3416,13.3485,114900.0
2010-03-22 15:25:00,19.45,19.46,19.45,19.45,63500.0,13.3485,13.3553,13.3485,13.3485,63500.0
2010-03-22 15:30:00,19.45,19.46,19.41,19.44,155300.0,13.3485,13.3553,13.321,13.3416,155300.0
2010-03-22 15:35:00,19.44,19.45,19.44,19.45,41900.0,13.3416,13.3485,13.3416,13.3485,41900.0
2010-03-22 15:40:00,19.45,19.45,19.44,19.44,61400.0,13.3485,13.3485,13.3416,13.3416,61400.0
2010-03-22 15:45:00,19.44,19.45,19.44,19.44,147300.0,13.3416,13.3485,13.3416,13.3416,147300.0
2010-03-22 15:50:00,19.44,19.45,19.42,19.43,323100.0,13.3416,13.3485,13.3279,13.3348,323100.0
2010-03-22 15:55:00,19.43,19.44,19.43,19.43,318400.0,13.3348,13.3416,13.3348,13.3348,318400.0
2010-03-23 09:30:00,19.57,19.57,19.41,19.41,291700.0,13.4308,13.4308,13.321,13.321,291700.0
2010-03-23 09:35:00,19.41,19.51,19.4,19.5,194500.0,13.321,13.3897,13.3142,13.3828,194500.0
2010-03-23 09:40:00,19.5,19.61,19.48,19.6,165300.0,13.3828,13.4583,13.3691,13.4514,165300.0
2010-03-23 09:45:00,19.59,19.59,19.52,19.56,162000.0,13.4446,13.4446,13.3965,13.424,162000.0
2010-03-23 09:50:00,19.55,19.59,19.53,19.56,65700.0,13.4171,13.4446,13.4034,13.424,65700.0
2010-03-23 09:55:00,19.55,19.62,19.53,19.62,68700.0,13.4171,13.4651,13.4034,13.4651,68700.0
2010-03-23 10:00:00,19.62,19.69,19.59,19.61,218400.0,13.4651,13.5132,13.4446,13.4583,218400.0
2010-03-23 10:05:00,19.61,19.64,19.6,19.61,146900.0,13.4583,13.4789,13.4514,13.4583,146900.0
2010-03-23 10:10:00,19.62,19.63,19.6,19.63,102400.0,13.4651,13.472,13.4514,13.472,102400.0
2010-03-23 10:15:00,19.63,19.74,19.63,19.7,207400.0,13.472,13.5475,13.472,13.5201,207400.0
2010-03-23 10:20:00,19.7,19.74,19.68,19.73,142900.0,13.5201,13.5475,13.5063,13.5406,142900.0
2010-03-23 10:25:00,19.74,19.74,19.69,19.72,104600.0,13.5475,13.5475,13.5132,13.5338,104600.0
2010-03-23 10:30:00,19.71,19.72,19.68,19.68,94100.0,13.5269,13.5338,13.5063,13.5063,94100.0
2010-03-23 10:35:00,19.68,19.69,19.65,19.65,76400.0,13.5063,13.5132,13.4857,13.4857,76400.0
2010-03-23 10:40:00,19.65,19.66,19.6,19.61,633200.0,13.4857,13.4926,13.4514,13.4583,633200.0
2010-03-23 10:45:00,19.61,19.62,19.6,19.62,127000.0,13.4583,13.4651,13.4514,13.4651,127000.0
2010-03-23 10:50:00,19.62,19.65,19.6,19.6,154600.0,13.4651,13.4857,13.4514,13.4514,154600.0
2010-03-23 10:55:00,19.61,19.61,19.59,19.6,194900.0,13.4583,13.4583,13.4446,13.4514,194900.0
2010-03-23 11:00:00,19.6,19.61,19.56,19.58,237800.0,13.4514,13.4583,13.424,13.4377,237800.0
2010-03-23 11:05:00,19.58,19.6,19.57,19.58,224600.0,13.4377,13.4514,13.4308,13.4377,224600.0
2010-03-23 11:10:00,19.58,19.6,19.57,19.6,226500.0,13.4377,13.4514,13.4308,13.4514,226500.0
2010-03-23 11:15:00,19.6,19.6,19.53,19.58,418300.0,13.4514,13.4514,13.4034,13.4377,418300.0
2010-03-23 11:20:00,19.58,19.6,19.55,19.57,485900.0,13.4377,13.4514,13.4171,13.4308,485900.0
2010-03-23 11:25:00,19.56,19.57,19.51,19.55,301400.0,13.424,13.4308,13.3897,13.4171,301400.0
2010-03-23 11:30:00,19.55,19.58,19.51,19.58,401200.0,13.4171,13.4377,13.3897,13.4377,401200.0
2010-03-23 11:35:00,19.57,19.58,19.54,19.55,234500.0,13.4308,13.4377,13.4102,13.4171,234500.0
2010-03-23 11:40:00,19.55,19.56,19.51,19.55,298900.0,13.4171,13.424,13.3897,13.4171,298900.0
2010-03-23 11:45:00,19.55,19.59,19.53,19.58,136900.0,13.4171,13.4446,13.4034,13.4377,136900.0
2010-03-23 11:50:00,19.58,19.63,19.57,19.61,148200.0,13.4377,13.472,13.4308,13.4583,148200.0
2010-03-23 11:55:00,19.6,19.61,19.59,19.59,91700.0,13.4514,13.4583,13.4446,13.4446,91700.0
2010-03-23 12:00:00,19.59,19.6,19.58,19.6,197800.0,13.4446,13.4514,13.4377,13.4514,197800.0
2010-03-23 12:05:00,19.6,19.64,19.58,19.61,229600.0,13.4514,13.4789,13.4377,13.4583,229600.0
2010-03-23 12:10:00,19.62,19.66,19.6,19.63,356900.0,13.4651,13.4926,13.4514,13.472,356900.0
2010-03-23 12:15:00,19.63,19.63,19.61,19.62,73700.0,13.472,13.472,13.4583,13.4651,73700.0
2010-03-23 12:20:00,19.63,19.63,19.61,19.61,71300.0,13.472,13.472,13.4583,13.4583,71300.0
2010-03-23 12:25:00,19.61,19.62,19.59,19.6,129000.0,13.4583,13.4651,13.4446,13.4514,129000.0
2010-03-23 12:30:00,19.61,19.61,19.6,19.6,30000.0,13.4583,13.4583,13.4514,13.4514,30000.0
2010-03-23 12:35:00,19.6,19.61,19.6,19.61,70100.0,13.4514,13.4583,13.4514,13.4583,70100.0
2010-03-23 12:40:00,19.6,19.62,19.59,19.61,107700.0,13.4514,13.4651,13.4446,13.4583,107700.0
2010-03-23 12:45:00,19.61,19.61,19.58,19.58,117700.0,13.4583,13.4583,13.4377,13.4377,117700.0
2010-03-23 12:50:00,19.59,19.61,19.58,19.6,55800.0,13.4446,13.4583,13.4377,13.4514,55800.0
2010-03-23 12:55:00,19.6,19.62,19.59,19.61,107000.0,13.4514,13.4651,13.4446,13.4583,107000.0
2010-03-23 13:00:00,19.6,19.62,19.59,19.6,113200.0,13.4514,13.4651,13.4446,13.4514,113200.0
2010-03-23 13:05:00,19.6,19.63,19.59,19.61,161900.0,13.4514,13.472,13.4446,13.4583,161900.0
2010-03-23 13:10:00,19.61,19.61,19.58,19.59,129200.0,13.4583,13.4583,13.4377,13.4446,129200.0
2010-03-23 13:15:00,19.58,19.61,19.58,19.59,93300.0,13.4377,13.4583,13.4377,13.4446,93300.0
2010-03-23 13:20:00,19.59,19.61,19.57,19.6,223600.0,13.4446,13.4583,13.4308,13.4514,223600.0
2010-03-23 13:25:00,19.59,19.6,19.58,19.59,115200.0,13.4446,13.4514,13.4377,13.4446,115200.0
2010-03-23 13:30:00,19.59,19.59,19.58,19.58,11900.0,13.4446,13.4446,13.4377,13.4377,11900.0
2010-03-23 13:35:00,19.59,19.6,19.58,19.59,116000.0,13.4446,13.4514,13.4377,13.4446,116000.0
2010-03-23 13:40:00,19.6,19.6,19.57,19.6,97800.0,13.4514,13.4514,13.4308,13.4514,97800.0
2010-03-23 13:45:00,19.59,19.59,19.56,19.58,139900.0,13.4446,13.4446,13.424,13.4377,139900.0
2010-03-23 13:50:00,19.59,19.61,19.58,19.61,35300.0,13.4446,13.4583,13.4377,13.4583,35300.0
2010-03-23 13:55:00,19.6,19.61,19.58,19.59,63000.0,13.4514,13.4583,13.4377,13.4446,63000.0
2010-03-23 14:00:00,19.58,19.61,19.58,19.61,57900.0,13.4377,13.4583,13.4377,13.4583,57900.0
2010-03-23 14:05:00,19.6,19.62,19.6,19.62,52100.0,13.4514,13.4651,13.4514,13.4651,52100.0
2010-03-23 14:10:00,19.62,19.62,19.6,19.61,81600.0,13.4651,13.4651,13.4514,13.4583,81600.0
2010-03-23 14:15:00,19.61,19.61,19.59,19.6,105600.0,13.4583,13.4583,13.4446,13.4514,105600.0
2010-03-23 14:20:00,19.59,19.61,19.59,19.6,82500.0,13.4446,13.4583,13.4446,13.4514,82500.0
2010-03-23 14:25:00,19.61,19.61,19.59,19.6,71100.0,13.4583,13.4583,13.4446,13.4514,71100.0
2010-03-23 14:30:00,19.6,19.62,19.59,19.6,177800.0,13.4514,13.4651,13.4446,13.4514,177800.0
2010-03-23 14:35:00,19.59,19.61,19.59,19.6,131900.0,13.4446,13.4583,13.4446,13.4514,131900.0
2010-03-23 14:40:00,19.59,19.63,19.59,19.63,103600.0,13.4446,13.472,13.4446,13.472,103600.0
2010-03-23 14:45:00,19.63,19.64,19.6,19.64,136100.0,13.472,13.4789,13.4514,13.4789,136100.0
2010-03-23 14:50:00,19.64,19.64,19.6,19.61,118100.0,13.4789,13.4789,13.4514,13.4583,118100.0
2010-03-23 14:55:00,19.61,19.64,19.61,19.63,97600.0,13.4583,13.4789,13.4583,13.472,97600.0
2010-03-23 15:00:00,19.64,19.64,19.61,19.61,75600.0,13.4789,13.4789,13.4583,13.4583,75600.0
2010-03-23 15:05:00,19.62,19.65,19.6,19.63,250900.0,13.4651,13.4857,13.4514,13.472,250900.0
2010-03-23 15:10:00,19.63,19.67,19.62,19.67,308000.0,13.472,13.4995,13.4651,13.4995,308000.0
2010-03-23 15:15:00,19.68,19.68,19.66,19.66,94100.0,13.5063,13.5063,13.4926,13.4926,94100.0
2010-03-23 15:20:00,19.67,19.7,19.66,19.7,236800.0,13.4995,13.5201,13.4926,13.5201,236800.0
2010-03-23 15:25:00,19.7,19.71,19.69,19.7,114400.0,13.5201,13.5269,13.5132,13.5201,114400.0
2010-03-23 15:30:00,19.7,19.72,19.66,19.72,255300.0,13.5201,13.5338,13.4926,13.5338,255300.0
2010-03-23 15:35:00,19.72,19.73,19.68,19.69,330600.0,13.5338,13.5406,13.5063,13.5132,330600.0
2010-03-23 15:40:00,19.69,19.69,19.64,19.64,312600.0,13.5132,13.5132,13.4789,13.4789,312600.0
2010-03-23 15:45:00,19.64,19.66,19.62,19.66,319200.0,13.4789,13.4926,13.4651,13.4926,319200.0
2010-03-23 15:50:00,19.66,19.68,19.65,19.67,355000.0,13.4926,13.5063,13.4857,13.4995,355000.0
2010-03-23 15:55:00,19.67,19.7,19.67,19.69,526500.0,13.4995,13.5201,13.4995,13.5132,526500.0
2010-03-24 09:30:00,19.92,19.93,19.72,19.79,1864200.0,13.671,13.6779,13.5338,13.5818,1864200.0
2010-03-24 09:35:00,19.78,19.81,19.69,19.74,295900.0,13.575,13.5955,13.5132,13.5475,295900.0
2010-03-24 09:40:00,19.75,19.77,19.74,19.76,112900.0,13.5544,13.5681,13.5475,13.5612,112900.0
2010-03-24 09:45:00,19.76,19.81,19.76,19.77,142600.0,13.5612,13.5955,13.5612,13.5681,142600.0
2010-03-24 09:50:00,19.78,19.82,19.69,19.71,277600.0,13.575,13.6024,13.5132,13.5269,277600.0
2010-03-24 09:55:00,19.71,19.75,19.68,19.68,205000.0,13.5269,13.5544,13.5063,13.5063,205000.0
2010-03-24 10:00:00,19.68,19.72,19.66,19.71,192300.0,13.5063,13.5338,13.4926,13.5269,192300.0
2010-03-24 10:05:00,19.71,19.73,19.67,19.73,145600.0,13.5269,13.5406,13.4995,13.5406,145600.0
2010-03-24 10:10:00,19.74,19.77,19.71,19.73,215500.0,13.5475,13.5681,13.5269,13.5406,215500.0
2010-03-24 10:15:00,19.74,19.74,19.71,19.71,117700.0,13.5475,13.5475,13.5269,13.5269,117700.0
2010-03-24 10:20:00,19.71,19.74,19.7,19.74,225300.0,13.5269,13.5475,13.5201,13.5475,225300.0
2010-03-24 10:25:00,19.74,19.76,19.65,19.65,125400.0,13.5475,13.5612,13.4857,13.4857,125400.0
2010-03-24 10:30:00,19.65,19.69,19.63,19.66,210100.0,13.4857,13.5132,13.472,13.4926,210100.0
2010-03-24 10:35:00,19.66,19.71,19.65,19.67,217700.0,13.4926,13.5269,13.4857,13.4995,217700.0
2010-03-24 10:40:00,19.67,19.67,19.65,19.65,86800.0,13.4995,13.4995,13.4857,13.4857,86800.0
2010-03-24 10:45:00,19.65,19.65,19.61,19.61,107800.0,13.4857,13.4857,13.4583,13.4583,107800.0
2010-03-24 10:50:00,19.61,19.62,19.59,19.6,201300.0,13.4583,13.4651,13.4446,13.4514,201300.0
2010-03-24 10:55:00,19.59,19.62,19.57,19.59,381700.0,13.4446,13.4651,13.4308,13.4446,381700.0
2010-03-24 11:00:00,19.6,19.67,19.58,19.61,204900.0,13.4514,13.4995,13.4377,13.4583,204900.0
2010-03-24 11:05:00,19.61,19.61,19.56,19.57,116800.0,13.4583,13.4583,13.424,13.4308,116800.0
2010-03-24 11:10:00,19.58,19.58,19.54,19.55,116600.0,13.4377,13.4377,13.4102,13.4171,116600.0
2010-03-24 11:15:00,19.55,19.55,19.48,19.5,219100.0,13.4171,13.4171,13.3691,13.3828,219100.0
2010-03-24 11:20:00,19.49,19.5,19.42,19.46,329800.0,13.3759,13.3828,13.3279,13.3553,329800.0
2010-03-24 11:25:00,19.46,19.47,19.41,19.42,166300.0,13.3553,13.3622,13.321,13.3279,166300.0
2010-03-24 11:30:00,19.42,19.43,19.39,19.4,352500.0,13.3279,13.3348,13.3073,13.3142,352500.0
2010-03-24 11:35:00,19.41,19.47,19.38,19.45,242200.0,13.321,13.3622,13.3004,13.3485,242200.0
2010-03-24 11:40:00,19.44,19.48,19.43,19.44,185700.0,13.3416,13.3691,13.3348,13.3416,185700.0
2010-03-24 11:45:00,19.44,19.45,19.4,19.43,110500.0,13.3416,13.3485,13.3142,13.3348,110500.0
2010-03-24 11:50:00,19.44,19.47,19.42,19.46,111600.0,13.3416,13.3622,13.3279,13.3553,111600.0
2010-03-24 11:55:00,19.46,19.49,19.46,19.49,29600.0,13.3553,13.3759,13.3553,13.3759,29600.0
2010-03-24 12:00:00,19.49,19.49,19.48,19.48,24200.0,13.3759,13.3759,13.3691,13.3691,24200.0
2010-03-24 12:05:00,19.48,19.5,19.48,19.48,60700.0,13.3691,13.3828,13.3691,13.3691,60700.0
2010-03-24 12:10:00,19.48,19.49,19.48,19.48,12600.0,13.3691,13.3759,13.3691,13.3691,12600.0
2010-03-24 12:15:00,19.49,19.49,19.47,19.47,32000.0,13.3759,13.3759,13.3622,13.3622,32000.0
2010-03-24 12:20:00,19.47,19.48,19.41,19.41,145500.0,13.3622,13.3691,13.321,13.321,145500.0
2010-03-24 12:25:00,19.42,19.43,19.41,19.42,48200.0,13.3279,13.3348,13.321,13.3279,48200.0
2010-03-24 12:30:00,19.42,19.48,19.42,19.48,51300.0,13.3279,13.3691,13.3279,13.3691,51300.0
2010-03-24 12:35:00,19.47,19.5,19.46,19.47,74800.0,13.3622,13.3828,13.3553,13.3622,74800.0
2010-03-24 12:40:00,19.46,19.49,19.46,19.49,35100.0,13.3553,13.3759,13.3553,13.3759,35100.0
2010-03-24 12:45:00,19.49,19.51,19.48,19.49,64700.0,13.3759,13.3897,13.3691,13.3759,64700.0
2010-03-24 12:50:00,19.49,19.5,19.48,19.49,41100.0,13.3759,13.3828,13.3691,13.3759,41100.0
2010-03-24 12:55:00,19.5,19.5,19.49,19.49,33900.0,13.3828,13.3828,13.3759,13.3759,33900.0
2010-03-24 13:00:00,19.49,19.49,19.44,19.44,128100.0,13.3759,13.3759,13.3416,13.3416,128100.0
2010-03-24 13:05:00,19.44,19.49,19.44,19.47,99700.0,13.3416,13.3759,13.3416,13.3622,99700.0
2010-03-24 13:10:00,19.47,19.49,19.46,19.47,109800.0,13.3622,13.3759,13.3553,13.3622,109800.0
2010-03-24 13:15:00,19.47,19.48,19.45,19.46,76000.0,13.3622,13.3691,13.3485,13.3553,76000.0
2010-03-24 13:20:00,19.46,19.47,19.44,19.45,78900.0,13.3553,13.3622,13.3416,13.3485,78900.0
2010-03-24 13:25:00,19.45,19.47,19.44,19.47,65200.0,13.3485,13.3622,13.3416,13.3622,65200.0
2010-03-24 13:30:00,19.47,19.48,19.46,19.46,39700.0,13.3622,13.3691,13.3553,13.3553,39700.0
2010-03-24 13:35:00,19.47,19.5,19.46,19.47,76900.0,13.3622,13.3828,13.3553,13.3622,76900.0
2010-03-24 13:40:00,19.47,19.48,19.44,19.44,63000.0,13.3622,13.3691,13.3416,13.3416,63000.0
2010-03-24 13:45:00,19.44,19.47,19.42,19.42,105500.0,13.3416,13.3622,13.3279,13.3279,105500.0
2010-03-24 13:50:00,19.43,19.46,19.4,19.45,64000.0,13.3348,13.3553,13.3142,13.3485,64000.0
2010-03-24 13:55:00,19.45,19.51,19.45,19.51,208100.0,13.3485,13.3897,13.3485,13.3897,208100.0
2010-03-24 14:00:00,19.5,19.53,19.49,19.51,121200.0,13.3828,13.4034,13.3759,13.3897,121200.0
2010-03-24 14:05:00,19.5,19.51,19.46,19.48,175500.0,13.3828,13.3897,13.3553,13.3691,175500.0
2010-03-24 14:10:00,19.48,19.52,19.48,19.52,46600.0,13.3691,13.3965,13.3691,13.3965,46600.0
2010-03-24 14:15:00,19.52,19.53,19.51,19.53,57000.0,13.3965,13.4034,13.3897,13.4034,57000.0
2010-03-24 14:20:00,19.53,19.54,19.51,19.53,63500.0,13.4034,13.4102,13.3897,13.4034,63500.0
2010-03-24 14:25:00,19.53,19.54,19.5,19.51,89700.0,13.4034,13.4102,13.3828,13.3897,89700.0
2010-03-24 14:30:00,19.51,19.52,19.5,19.5,45800.0,13.3897,13.3965,13.3828,13.3828,45800.0
2010-03-24 14:35:00,19.5,19.51,19.48,19.5,121600.0,13.3828,13.3897,13.3691,13.3828,121600.0
2010-03-24 14:40:00,19.49,19.5,19.48,19.49,59300.0,13.3759,13.3828,13.3691,13.3759,59300.0
2010-03-24 14:45:00,19.5,19.51,19.48,19.48,64900.0,13.3828,13.3897,13.3691,13.3691,64900.0
2010-03-24 14:50:00,19.49,19.5,19.48,19.5,65400.0,13.3759,13.3828,13.3691,13.3828,65400.0
2010-03-24 14:55:00,19.5,19.5,19.46,19.48,90300.0,13.3828,13.3828,13.3553,13.3691,90300.0
2010-03-24 15:00:00,19.48,19.52,19.47,19.5,85100.0,13.3691,13.3965,13.3622,13.3828,85100.0
2010-03-24 15:05:00,19.51,19.51,19.48,19.48,87400.0,13.3897,13.3897,13.3691,13.3691,87400.0
2010-03-24 15:10:00,19.49,19.49,19.45,19.47,98800.0,13.3759,13.3759,13.3485,13.3622,98800.0
2010-03-24 15:15:00,19.46,19.47,19.45,19.45,110100.0,13.3553,13.3622,13.3485,13.3485,110100.0
2010-03-24 15:20:00,19.45,19.48,19.44,19.48,69700.0,13.3485,13.3691,13.3416,13.3691,69700.0
2010-03-24 15:25:00,19.47,19.48,19.45,19.45,59900.0,13.3622,13.3691,13.3485,13.3485,59900.0
2010-03-24 15:30:00,19.45,19.48,19.45,19.48,113200.0,13.3485,13.3691,13.3485,13.3691,113200.0
2010-03-24 15:35:00,19.48,19.52,19.48,19.49,225600.0,13.3691,13.3965,13.3691,13.3759,225600.0
2010-03-24 15:40:00,19.49,19.49,19.47,19.48,95100.0,13.3759,13.3759,13.3622,13.3691,95100.0
2010-03-24 15:45:00,19.48,19.49,19.45,19.46,279900.0,13.3691,13.3759,13.3485,13.3553,279900.0
2010-03-24 15:50:00,19.46,19.47,19.46,19.46,44800.0,13.3553,13.3622,13.3553,13.3553,44800.0
2010-03-24 15:55:00,19.46,19.48,19.45,19.47,427000.0,13.3553,13.3691,13.3485,13.3622,427000.0
2010-03-25 09:30:00,19.79,19.94,19.74,19.89,640300.0,13.5818,13.6848,13.5475,13.6504,640300.0
2010-03-25 09:35:00,19.89,19.89,19.77,19.78,329200.0,13.6504,13.6504,13.5681,13.575,329200.0
2010-03-25 09:40:00,19.77,19.86,19.76,19.77,233100.0,13.5681,13.6299,13.5612,13.5681,233100.0
2010-03-25 09:45:00,19.76,19.78,19.74,19.75,192200.0,13.5612,13.575,13.5475,13.5544,192200.0
2010-03-25 09:50:00,19.75,19.82,19.74,19.78,276900.0,13.5544,13.6024,13.5475,13.575,276900.0
2010-03-25 09:55:00,19.79,19.83,19.77,19.81,187200.0,13.5818,13.6093,13.5681,13.5955,187200.0
2010-03-25 10:00:00,19.81,19.83,19.79,19.8,257200.0,13.5955,13.6093,13.5818,13.5887,257200.0
2010-03-25 10:05:00,19.8,19.83,19.78,19.83,418300.0,13.5887,13.6093,13.575,13.6093,418300.0
2010-03-25 10:10:00,19.83,19.92,19.82,19.91,303000.0,13.6093,13.671,13.6024,13.6642,303000.0
2010-03-25 10:15:00,19.9,19.94,19.89,19.94,199300.0,13.6573,13.6848,13.6504,13.6848,199300.0
2010-03-25 10:20:00,19.93,19.95,19.92,19.95,386000.0,13.6779,13.6916,13.671,13.6916,386000.0
2010-03-25 10:25:00,19.94,19.96,19.92,19.92,457800.0,13.6848,13.6985,13.671,13.671,457800.0
2010-03-25 10:30:00,19.92,19.94,19.88,19.9,239500.0,13.671,13.6848,13.6436,13.6573,239500.0
2010-03-25 10:35:00,19.91,19.92,19.9,19.92,160000.0,13.6642,13.671,13.6573,13.671,160000.0
2010-03-25 10:40:00,19.91,19.93,19.9,19.91,293000.0,13.6642,13.6779,13.6573,13.6642,293000.0
2010-03-25 10:45:00,19.9,19.95,19.9,19.93,240200.0,13.6573,13.6916,13.6573,13.6779,240200.0
2010-03-25 10:50:00,19.92,19.93,19.87,19.92,297400.0,13.671,13.6779,13.6367,13.671,297400.0
2010-03-25 10:55:00,19.92,19.93,19.89,19.9,193900.0,13.671,13.6779,13.6504,13.6573,193900.0
2010-03-25 11:00:00,19.89,19.92,19.89,19.9,137300.0,13.6504,13.671,13.6504,13.6573,137300.0
2010-03-25 11:05:00,19.9,19.92,19.9,19.91,68200.0,13.6573,13.671,13.6573,13.6642,68200.0
2010-03-25 11:10:00,19.91,19.96,19.91,19.94,111700.0,13.6642,13.6985,13.6642,13.6848,111700.0
2010-03-25 11:15:00,19.95,19.96,19.92,19.95,158000.0,13.6916,13.6985,13.671,13.6916,158000.0
2010-03-25 11:20:00,19.94,19.98,19.94,19.97,229600.0,13.6848,13.7122,13.6848,13.7054,229600.0
2010-03-25 11:25:00,19.98,19.99,19.97,19.99,235200.0,13.7122,13.7191,13.7054,13.7191,235200.0
2010-03-25 11:30:00,19.99,20.0,19.96,19.96,315200.0,13.7191,13.7259,13.6985,13.6985,315200.0
2010-03-25 11:35:00,19.96,19.97,19.95,19.95,79300.0,13.6985,13.7054,13.6916,13.6916,79300.0
2010-03-25 11:40:00,19.96,19.98,19.95,19.98,83400.0,13.6985,13.7122,13.6916,13.7122,83400.0
2010-03-25 11:45:00,19.98,19.99,19.97,19.97,70500.0,13.7122,13.7191,13.7054,13.7054,70500.0
2010-03-25 11:50:00,19.97,19.99,19.96,19.97,74300.0,13.7054,13.7191,13.6985,13.7054,74300.0
2010-03-25 11:55:00,19.97,20.03,19.97,20.02,472000.0,13.7054,13.7465,13.7054,13.7397,472000.0
2010-03-25 12:00:00,20.03,20.05,20.02,20.04,89800.0,13.7465,13.7603,13.7397,13.7534,89800.0
2010-03-25 12:05:00,20.05,20.09,20.04,20.09,242400.0,13.7603,13.7877,13.7534,13.7877,242400.0
2010-03-25 12:10:00,20.08,20.08,20.06,20.07,82500.0,13.7808,13.7808,13.7671,13.774,82500.0
2010-03-25 12:15:00,20.07,20.07,20.02,20.03,363100.0,13.774,13.774,13.7397,13.7465,363100.0
2010-03-25 12:20:00,20.03,20.04,20.02,20.03,66400.0,13.7465,13.7534,13.7397,13.7465,66400.0
2010-03-25 12:25:00,20.02,20.03,20.02,20.03,48300.0,13.7397,13.7465,13.7397,13.7465,48300.0
2010-03-25 12:30:00,20.03,20.05,20.02,20.04,155400.0,13.7465,13.7603,13.7397,13.7534,155400.0
2010-03-25 12:35:00,20.05,20.07,20.04,20.05,116100.0,13.7603,13.774,13.7534,13.7603,116100.0
2010-03-25 12:40:00,20.05,20.07,20.04,20.05,198200.0,13.7603,13.774,13.7534,13.7603,198200.0
2010-03-25 12:45:00,20.05,20.08,20.02,20.02,318900.0,13.7603,13.7808,13.7397,13.7397,318900.0
2010-03-25 12:50:00,20.03,20.03,20.01,20.01,69800.0,13.7465,13.7465,13.7328,13.7328,69800.0
2010-03-25 12:55:00,20.01,20.02,19.99,19.99,93200.0,13.7328,13.7397,13.7191,13.7191,93200.0
2010-03-25 13:00:00,20.0,20.0,19.95,19.97,136500.0,13.7259,13.7259,13.6916,13.7054,136500.0
2010-03-25 13:05:00,19.97,19.98,19.96,19.98,93800.0,13.7054,13.7122,13.6985,13.7122,93800.0
2010-03-25 13:10:00,19.98,20.0,19.98,19.99,70500.0,13.7122,13.7259,13.7122,13.7191,70500.0
2010-03-25 13:15:00,19.99,20.0,19.99,20.0,78500.0,13.7191,13.7259,13.7191,13.7259,78500.0
2010-03-25 13:20:00,20.0,20.0,19.98,19.99,138900.0,13.7259,13.7259,13.7122,13.7191,138900.0
2010-03-25 13:25:00,19.98,20.02,19.98,19.98,123300.0,13.7122,13.7397,13.7122,13.7122,123300.0
2010-03-25 13:30:00,19.98,19.99,19.97,19.99,91100.0,13.7122,13.7191,13.7054,13.7191,91100.0
2010-03-25 13:35:00,19.99,20.0,19.92,19.94,254000.0,13.7191,13.7259,13.671,13.6848,254000.0
2010-03-25 13:40:00,19.94,19.94,19.86,19.86,212300.0,13.6848,13.6848,13.6299,13.6299,212300.0
2010-03-25 13:45:00,19.86,19.88,19.83,19.84,161000.0,13.6299,13.6436,13.6093,13.6161,161000.0
2010-03-25 13:50:00,19.85,19.89,19.83,19.84,132200.0,13.623,13.6504,13.6093,13.6161,132200.0
2010-03-25 13:55:00,19.84,19.85,19.81,19.84,118700.0,13.6161,13.623,13.5955,13.6161,118700.0
2010-03-25 14:00:00,19.84,19.87,19.83,19.85,135700.0,13.6161,13.6367,13.6093,13.623,135700.0
2010-03-25 14:05:00,19.86,19.91,19.86,19.91,71600.0,13.6299,13.6642,13.6299,13.6642,71600.0
2010-03-25 14:10:00,19.9,19.91,19.87,19.91,172000.0,13.6573,13.6642,13.6367,13.6642,172000.0
2010-03-25 14:15:00,19.91,19.92,19.87,19.9,101500.0,13.6642,13.671,13.6367,13.6573,101500.0
2010-03-25 14:20:00,19.89,19.9,19.81,19.81,165800.0,13.6504,13.6573,13.5955,13.5955,165800.0
2010-03-25 14:25:00,19.81,19.87,19.81,19.84,290200.0,13.5955,13.6367,13.5955,13.6161,290200.0
2010-03-25 14:30:00,19.84,19.87,19.83,19.87,101900.0,13.6161,13.6367,13.6093,13.6367,101900.0
2010-03-25 14:35:00,19.87,19.88,19.84,19.88,133400.0,13.6367,13.6436,13.6161,13.6436,133400.0
2010-03-25 14:40:00,19.88,19.88,19.84,19.85,122700.0,13.6436,13.6436,13.6161,13.623,122700.0
2010-03-25 14:45:00,19.87,19.87,19.83,19.83,232700.0,13.6367,13.6367,13.6093,13.6093,232700.0
2010-03-25 14:50:00,19.84,19.84,19.78,19.82,307400.0,13.6161,13.6161,13.575,13.6024,307400.0
2010-03-25 14:55:00,19.83,19.85,19.8,19.83,208400.0,13.6093,13.623,13.5887,13.6093,208400.0
2010-03-25 15:00:00,19.84,19.89,19.83,19.88,135200.0,13.6161,13.6504,13.6093,13.6436,135200.0
2010-03-25 15:05:00,19.89,19.93,19.88,19.9,135200.0,13.6504,13.6779,13.6436,13.6573,135200.0
2010-03-25 15:10:00,19.91,19.92,19.88,19.91,108400.0,13.6642,13.671,13.6436,13.6642,108400.0
2010-03-25 15:15:00,19.91,19.92,19.86,19.87,240300.0,13.6642,13.671,13.6299,13.6367,240300.0
2010-03-25 15:20:00,19.86,19.9,19.83,19.89,385700.0,13.6299,13.6573,13.6093,13.6504,385700.0
2010-03-25 15:25:00,19.9,19.9,19.85,19.85,109100.0,13.6573,13.6573,13.623,13.623,109100.0
2010-03-25 15:30:00,19.86,19.88,19.85,19.88,202100.0,13.6299,13.6436,13.623,13.6436,202100.0
2010-03-25 15:35:00,19.88,19.88,19.82,19.83,160200.0,13.6436,13.6436,13.6024,13.6093,160200.0
2010-03-25 15:40:00,19.82,19.84,19.77,19.8,411400.0,13.6024,13.6161,13.5681,13.5887,411400.0
2010-03-25 15:45:00,19.79,19.79,19.71,19.71,320200.0,13.5818,13.5818,13.5269,13.5269,320200.0
2010-03-25 15:50:00,19.71,19.75,19.71,19.74,273600.0,13.5269,13.5544,13.5269,13.5475,273600.0
2010-03-25 15:55:00,19.74,19.74,19.67,19.69,471300.0,13.5475,13.5475,13.4995,13.5132,471300.0
2010-03-26 09:30:00,19.78,19.82,19.7,19.73,271400.0,13.575,13.6024,13.5201,13.5406,271400.0
2010-03-26 09:35:00,19.72,19.78,19.72,19.73,191700.0,13.5338,13.575,13.5338,13.5406,191700.0
2010-03-26 09:40:00,19.74,19.76,19.7,19.7,449800.0,13.5475,13.5612,13.5201,13.5201,449800.0
2010-03-26 09:45:00,19.7,19.76,19.69,19.76,307900.0,13.5201,13.5612,13.5132,13.5612,307900.0
2010-03-26 09:50:00,19.76,19.77,19.72,19.76,326600.0,13.5612,13.5681,13.5338,13.5612,326600.0
2010-03-26 09:55:00,19.76,19.83,19.75,19.83,323900.0,13.5612,13.6093,13.5544,13.6093,323900.0
2010-03-26 10:00:00,19.83,19.95,19.83,19.94,336700.0,13.6093,13.6916,13.6093,13.6848,336700.0
2010-03-26 10:05:00,19.94,19.95,19.89,19.91,238300.0,13.6848,13.6916,13.6504,13.6642,238300.0
2010-03-26 10:10:00,19.91,19.92,19.89,19.9,164600.0,13.6642,13.671,13.6504,13.6573,164600.0
2010-03-26 10:15:00,19.9,19.91,19.86,19.89,179500.0,13.6573,13.6642,13.6299,13.6504,179500.0
2010-03-26 10:20:00,19.9,19.96,19.89,19.96,228100.0,13.6573,13.6985,13.6504,13.6985,228100.0
2010-03-26 10:25:00,19.96,19.99,19.93,19.95,199400.0,13.6985,13.7191,13.6779,13.6916,199400.0
2010-03-26 10:30:00,19.95,19.98,19.94,19.94,162700.0,13.6916,13.7122,13.6848,13.6848,162700.0
2010-03-26 10:35:00,19.94,19.95,19.88,19.89,155600.0,13.6848,13.6916,13.6436,13.6504,155600.0
2010-03-26 10:40:00,19.89,19.9,19.85,19.87,124500.0,13.6504,13.6573,13.623,13.6367,124500.0
2010-03-26 10:45:00,19.87,19.87,19.83,19.85,173000.0,13.6367,13.6367,13.6093,13.623,173000.0
2010-03-26 10:50:00,19.85,19.87,19.84,19.86,128000.0,13.623,13.6367,13.6161,13.6299,128000.0
2010-03-26 10:55:00,19.86,19.86,19.82,19.85,139900.0,13.6299,13.6299,13.6024,13.623,139900.0
2010-03-26 11:00:00,19.85,19.89,19.83,19.86,180500.0,13.623,13.6504,13.6093,13.6299,180500.0
2010-03-26 11:05:00,19.86,19.9,19.84,19.86,213700.0,13.6299,13.6573,13.6161,13.6299,213700.0
2010-03-26 11:10:00,19.86,19.88,19.85,19.85,125600.0,13.6299,13.6436,13.623,13.623,125600.0
2010-03-26 11:15:00,19.85,19.89,19.84,19.87,134200.0,13.623,13.6504,13.6161,13.6367,134200.0
2010-03-26 11:20:00,19.86,19.88,19.85,19.85,95400.0,13.6299,13.6436,13.623,13.623,95400.0
2010-03-26 11:25:00,19.86,19.87,19.84,19.87,262400.0,13.6299,13.6367,13.6161,13.6367,262400.0
2010-03-26 11:30:00,19.87,19.88,19.86,19.88,60300.0,13.6367,13.6436,13.6299,13.6436,60300.0
2010-03-26 11:35:00,19.88,19.88,19.85,19.86,70800.0,13.6436,13.6436,13.623,13.6299,70800.0
2010-03-26 11:40:00,19.85,19.86,19.84,19.85,42200.0,13.623,13.6299,13.6161,13.623,42200.0
2010-03-26 11:45:00,19.84,19.85,19.83,19.84,111800.0,13.6161,13.623,13.6093,13.6161,111800.0
2010-03-26 11:50:00,19.84,19.87,19.84,19.85,178300.0,13.6161,13.6367,13.6161,13.623,178300.0
2010-03-26 11:55:00,19.84,19.85,19.83,19.85,54400.0,13.6161,13.623,13.6093,13.623,54400.0
2010-03-26 12:00:00,19.85,19.85,19.82,19.83,192500.0,13.623,13.623,13.6024,13.6093,192500.0
2010-03-26 12:05:00,19.84,19.85,19.83,19.83,119000.0,13.6161,13.623,13.6093,13.6093,119000.0
2010-03-26 12:10:00,19.83,19.84,19.81,19.81,151700.0,13.6093,13.6161,13.5955,13.5955,151700.0
2010-03-26 12:15:00,19.82,19.84,19.81,19.82,71200.0,13.6024,13.6161,13.5955,13.6024,71200.0
2010-03-26 12:20:00,19.81,19.82,19.77,19.77,203500.0,13.5955,13.6024,13.5681,13.5681,203500.0
2010-03-26 12:25:00,19.77,19.79,19.77,19.78,166200.0,13.5681,13.5818,13.5681,13.575,166200.0
2010-03-26 12:30:00,19.78,19.8,19.77,19.78,190000.0,13.575,13.5887,13.5681,13.575,190000.0
2010-03-26 12:35:00,19.78,19.78,19.75,19.77,111600.0,13.575,13.575,13.5544,13.5681,111600.0
2010-03-26 12:40:00,19.76,19.8,19.76,19.8,191600.0,13.5612,13.5887,13.5612,13.5887,191600.0
2010-03-26 12:45:00,19.8,19.8,19.76,19.77,147200.0,13.5887,13.5887,13.5612,13.5681,147200.0
2010-03-26 12:50:00,19.77,19.81,19.76,19.8,118200.0,13.5681,13.5955,13.5612,13.5887,118200.0
2010-03-26 12:55:00,19.81,19.81,19.75,19.78,201600.0,13.5955,13.5955,13.5544,13.575,201600.0
2010-03-26 13:00:00,19.79,19.8,19.76,19.77,230100.0,13.5818,13.5887,13.5612,13.5681,230100.0
2010-03-26 13:05:00,19.77,19.77,19.72,19.75,666800.0,13.5681,13.5681,13.5338,13.5544,666800.0
2010-03-26 13:10:00,19.76,19.79,19.75,19.77,244500.0,13.5612,13.5818,13.5544,13.5681,244500.0
2010-03-26 13:15:00,19.77,19.8,19.75,19.79,234000.0,13.5681,13.5887,13.5544,13.5818,234000.0
2010-03-26 13:20:00,19.78,19.8,19.77,19.79,60100.0,13.575,13.5887,13.5681,13.5818,60100.0
2010-03-26 13:25:00,19.78,19.79,19.77,19.77,71200.0,13.575,13.5818,13.5681,13.5681,71200.0
2010-03-26 13:30:00,19.77,19.77,19.74,19.75,193300.0,13.5681,13.5681,13.5475,13.5544,193300.0
2010-03-26 13:35:00,19.76,19.8,19.76,19.79,87000.0,13.5612,13.5887,13.5612,13.5818,87000.0
2010-03-26 13:40:00,19.77,19.8,19.76,19.76,122600.0,13.5681,13.5887,13.5612,13.5612,122600.0
2010-03-26 13:45:00,19.77,19.8,19.75,19.77,300600.0,13.5681,13.5887,13.5544,13.5681,300600.0
2010-03-26 13:50:00,19.77,19.78,19.75,19.76,104300.0,13.5681,13.575,13.5544,13.5612,104300.0
2010-03-26 13:55:00,19.75,19.77,19.75,19.75,62700.0,13.5544,13.5681,13.5544,13.5544,62700.0
2010-03-26 14:00:00,19.75,19.76,19.74,19.76,157400.0,13.5544,13.5612,13.5475,13.5612,157400.0
2010-03-26 14:05:00,19.76,19.79,19.75,19.78,136400.0,13.5612,13.5818,13.5544,13.575,136400.0
2010-03-26 14:10:00,19.79,19.79,19.75,19.77,163200.0,13.5818,13.5818,13.5544,13.5681,163200.0
2010-03-26 14:15:00,19.77,19.8,19.75,19.78,83400.0,13.5681,13.5887,13.5544,13.575,83400.0
2010-03-26 14:20:00,19.78,19.79,19.75,19.77,139900.0,13.575,13.5818,13.5544,13.5681,139900.0
2010-03-26 14:25:00,19.76,19.8,19.75,19.8,157100.0,13.5612,13.5887,13.5544,13.5887,157100.0
2010-03-26 14:30:00,19.8,19.8,19.77,19.77,60800.0,13.5887,13.5887,13.5681,13.5681,60800.0
2010-03-26 14:35:00,19.78,19.8,19.77,19.8,96500.0,13.575,13.5887,13.5681,13.5887,96500.0
2010-03-26 14:40:00,19.8,19.8,19.78,19.79,43100.0,13.5887,13.5887,13.575,13.5818,43100.0
2010-03-26 14:45:00,19.78,19.79,19.76,19.76,110700.0,13.575,13.5818,13.5612,13.5612,110700.0
2010-03-26 14:50:00,19.76,19.77,19.73,19.75,269400.0,13.5612,13.5681,13.5406,13.5544,269400.0
2010-03-26 14:55:00,19.76,19.78,19.74,19.76,199100.0,13.5612,13.575,13.5475,13.5612,199100.0
2010-03-26 15:00:00,19.76,19.79,19.76,19.77,71300.0,13.5612,13.5818,13.5612,13.5681,71300.0
2010-03-26 15:05:00,19.76,19.77,19.75,19.75,95900.0,13.5612,13.5681,13.5544,13.5544,95900.0
2010-03-26 15:10:00,19.75,19.79,19.75,19.79,153600.0,13.5544,13.5818,13.5544,13.5818,153600.0
2010-03-26 15:15:00,19.79,19.79,19.77,19.78,63900.0,13.5818,13.5818,13.5681,13.575,63900.0
2010-03-26 15:20:00,19.77,19.78,19.75,19.75,104200.0,13.5681,13.575,13.5544,13.5544,104200.0
2010-03-26 15:25:00,19.75,19.77,19.74,19.76,154200.0,13.5544,13.5681,13.5475,13.5612,154200.0
2010-03-26 15:30:00,19.75,19.77,19.75,19.75,158300.0,13.5544,13.5681,13.5544,13.5544,158300.0
2010-03-26 15:35:00,19.75,19.77,19.75,19.76,141000.0,13.5544,13.5681,13.5544,13.5612,141000.0
2010-03-26 15:40:00,19.76,19.78,19.75,19.76,148000.0,13.5612,13.575,13.5544,13.5612,148000.0
2010-03-26 15:45:00,19.76,19.77,19.75,19.75,192000.0,13.5612,13.5681,13.5544,13.5544,192000.0
2010-03-26 15:50:00,19.75,19.76,19.75,19.75,229000.0,13.5544,13.5612,13.5544,13.5544,229000.0
2010-03-26 15:55:00,19.75,19.81,19.75,19.8,823600.0,13.5544,13.5955,13.5544,13.5887,823600.0
2010-03-29 09:30:00,19.88,19.9,19.8,19.9,357300.0,13.6436,13.6573,13.5887,13.6573,357300.0
2010-03-29 09:35:00,19.89,19.89,19.83,19.85,147600.0,13.6504,13.6504,13.6093,13.623,147600.0
2010-03-29 09:40:00,19.85,19.89,19.85,19.88,200500.0,13.623,13.6504,13.623,13.6436,200500.0
2010-03-29 09:45:00,19.88,19.93,19.84,19.87,195100.0,13.6436,13.6779,13.6161,13.6367,195100.0
2010-03-29 09:50:00,19.87,19.88,19.83,19.85,111600.0,13.6367,13.6436,13.6093,13.623,111600.0
2010-03-29 09:55:00,19.84,19.88,19.83,19.86,133100.0,13.6161,13.6436,13.6093,13.6299,133100.0
2010-03-29 10:00:00,19.86,19.87,19.83,19.85,289200.0,13.6299,13.6367,13.6093,13.623,289200.0
2010-03-29 10:05:00,19.85,19.89,19.84,19.88,92100.0,13.623,13.6504,13.6161,13.6436,92100.0
2010-03-29 10:10:00,19.89,19.91,19.84,19.87,114500.0,13.6504,13.6642,13.6161,13.6367,114500.0
2010-03-29 10:15:00,19.87,19.88,19.84,19.84,136900.0,13.6367,13.6436,13.6161,13.6161,136900.0
2010-03-29 10:20:00,19.85,19.87,19.83,19.83,104700.0,13.623,13.6367,13.6093,13.6093,104700.0
2010-03-29 10:25:00,19.84,19.86,19.82,19.84,99500.0,13.6161,13.6299,13.6024,13.6161,99500.0
2010-03-29 10:30:00,19.83,19.85,19.81,19.85,185600.0,13.6093,13.623,13.5955,13.623,185600.0
2010-03-29 10:35:00,19.85,19.9,19.84,19.87,152100.0,13.623,13.6573,13.6161,13.6367,152100.0
2010-03-29 10:40:00,19.87,19.9,19.86,19.86,97000.0,13.6367,13.6573,13.6299,13.6299,97000.0
2010-03-29 10:45:00,19.87,19.88,19.84,19.86,106800.0,13.6367,13.6436,13.6161,13.6299,106800.0
2010-03-29 10:50:00,19.86,19.88,19.84,19.84,88800.0,13.6299,13.6436,13.6161,13.6161,88800.0
2010-03-29 10:55:00,19.84,19.87,19.82,19.87,151400.0,13.6161,13.6367,13.6024,13.6367,151400.0
2010-03-29 11:00:00,19.86,19.88,19.84,19.85,80400.0,13.6299,13.6436,13.6161,13.623,80400.0
2010-03-29 11:05:00,19.85,19.88,19.85,19.85,75700.0,13.623,13.6436,13.623,13.623,75700.0
2010-03-29 11:10:00,19.86,19.9,19.85,19.9,198200.0,13.6299,13.6573,13.623,13.6573,198200.0
2010-03-29 11:15:00,19.89,19.91,19.88,19.9,91400.0,13.6504,13.6642,13.6436,13.6573,91400.0
2010-03-29 11:20:00,19.89,19.95,19.89,19.94,142700.0,13.6504,13.6916,13.6504,13.6848,142700.0
2010-03-29 11:25:00,19.93,19.98,19.91,19.91,189300.0,13.6779,13.7122,13.6642,13.6642,189300.0
2010-03-29 11:30:00,19.92,19.92,19.9,19.9,48700.0,13.671,13.671,13.6573,13.6573,48700.0
2010-03-29 11:35:00,19.9,19.93,19.89,19.92,141600.0,13.6573,13.6779,13.6504,13.671,141600.0
2010-03-29 11:40:00,19.92,19.95,19.91,19.94,118800.0,13.671,13.6916,13.6642,13.6848,118800.0
2010-03-29 11:45:00,19.94,19.97,19.93,19.95,229000.0,13.6848,13.7054,13.6779,13.6916,229000.0
2010-03-29 11:50:00,19.95,19.95,19.93,19.95,93000.0,13.6916,13.6916,13.6779,13.6916,93000.0
2010-03-29 11:55:00,19.95,19.97,19.94,19.96,125600.0,13.6916,13.7054,13.6848,13.6985,125600.0
2010-03-29 12:00:00,19.97,19.98,19.95,19.98,117700.0,13.7054,13.7122,13.6916,13.7122,117700.0
2010-03-29 12:05:00,19.97,19.97,19.96,19.96,86000.0,13.7054,13.7054,13.6985,13.6985,86000.0
2010-03-29 12:10:00,19.96,19.98,19.96,19.97,102200.0,13.6985,13.7122,13.6985,13.7054,102200.0
2010-03-29 12:15:00,19.97,19.98,19.97,19.98,48900.0,13.7054,13.7122,13.7054,13.7122,48900.0
2010-03-29 12:20:00,19.97,19.98,19.97,19.98,176200.0,13.7054,13.7122,13.7054,13.7122,176200.0
2010-03-29 12:25:00,19.97,19.99,19.97,19.99,129100.0,13.7054,13.7191,13.7054,13.7191,129100.0
2010-03-29 12:30:00,19.99,20.0,19.98,19.99,149900.0,13.7191,13.7259,13.7122,13.7191,149900.0
2010-03-29 12:35:00,19.99,19.99,19.98,19.98,57000.0,13.7191,13.7191,13.7122,13.7122,57000.0
2010-03-29 12:40:00,19.99,19.99,19.97,19.99,108200.0,13.7191,13.7191,13.7054,13.7191,108200.0
2010-03-29 12:45:00,19.98,20.0,19.97,19.99,139100.0,13.7122,13.7259,13.7054,13.7191,139100.0
2010-03-29 12:50:00,19.99,20.0,19.98,19.98,98000.0,13.7191,13.7259,13.7122,13.7122,98000.0
2010-03-29 12:55:00,19.98,19.99,19.95,19.96,178600.0,13.7122,13.7191,13.6916,13.6985,178600.0
2010-03-29 13:00:00,19.97,19.99,19.96,19.98,108100.0,13.7054,13.7191,13.6985,13.7122,108100.0
2010-03-29 13:05:00,19.97,19.99,19.97,19.99,144900.0,13.7054,13.7191,13.7054,13.7191,144900.0
2010-03-29 13:10:00,19.99,19.99,19.96,19.96,98500.0,13.7191,13.7191,13.6985,13.6985,98500.0
2010-03-29 13:15:00,19.96,19.98,19.94,19.98,81600.0,13.6985,13.7122,13.6848,13.7122,81600.0
2010-03-29 13:20:00,19.98,19.99,19.97,19.97,134600.0,13.7122,13.7191,13.7054,13.7054,134600.0
2010-03-29 13:25:00,19.97,19.98,19.96,19.97,106700.0,13.7054,13.7122,13.6985,13.7054,106700.0
2010-03-29 13:30:00,19.97,19.98,19.97,19.97,158600.0,13.7054,13.7122,13.7054,13.7054,158600.0
2010-03-29 13:35:00,19.97,19.98,19.96,19.97,204800.0,13.7054,13.7122,13.6985,13.7054,204800.0
2010-03-29 13:40:00,19.98,19.98,19.95,19.96,105100.0,13.7122,13.7122,13.6916,13.6985,105100.0
2010-03-29 13:45:00,19.95,19.99,19.95,19.97,123800.0,13.6916,13.7191,13.6916,13.7054,123800.0
2010-03-29 13:50:00,19.98,19.99,19.97,19.98,120300.0,13.7122,13.7191,13.7054,13.7122,120300.0
2010-03-29 13:55:00,19.99,20.0,19.97,19.99,196100.0,13.7191,13.7259,13.7054,13.7191,196100.0
2010-03-29 14:00:00,19.98,20.0,19.98,19.99,178900.0,13.7122,13.7259,13.7122,13.7191,178900.0
2010-03-29 14:05:00,19.99,20.02,19.99,20.0,487300.0,13.7191,13.7397,13.7191,13.7259,487300.0
2010-03-29 14:10:00,20.0,20.04,20.0,20.03,462800.0,13.7259,13.7534,13.7259,13.7465,462800.0
2010-03-29 14:15:00,20.03,20.03,20.01,20.02,78700.0,13.7465,13.7465,13.7328,13.7397,78700.0
2010-03-29 14:20:00,20.01,20.02,20.01,20.01,34000.0,13.7328,13.7397,13.7328,13.7328,34000.0
2010-03-29 14:25:00,20.02,20.04,20.0,20.04,269700.0,13.7397,13.7534,13.7259,13.7534,269700.0
2010-03-29 14:30:00,20.04,20.07,20.03,20.07,302300.0,13.7534,13.774,13.7465,13.774,302300.0
2010-03-29 14:35:00,20.06,20.08,20.06,20.06,224900.0,13.7671,13.7808,13.7671,13.7671,224900.0
2010-03-29 14:40:00,20.06,20.07,20.06,20.06,96900.0,13.7671,13.774,13.7671,13.7671,96900.0
2010-03-29 14:45:00,20.06,20.08,20.06,20.06,170500.0,13.7671,13.7808,13.7671,13.7671,170500.0
2010-03-29 14:50:00,20.06,20.09,20.05,20.05,158900.0,13.7671,13.7877,13.7603,13.7603,158900.0
2010-03-29 14:55:00,20.06,20.06,20.03,20.05,135000.0,13.7671,13.7671,13.7465,13.7603,135000.0
2010-03-29 15:00:00,20.06,20.06,20.02,20.02,113500.0,13.7671,13.7671,13.7397,13.7397,113500.0
2010-03-29 15:05:00,20.02,20.07,20.02,20.07,79400.0,13.7397,13.774,13.7397,13.774,79400.0
2010-03-29 15:10:00,20.07,20.07,20.06,20.07,45200.0,13.774,13.774,13.7671,13.774,45200.0
2010-03-29 15:15:00,20.07,20.1,20.06,20.09,267700.0,13.774,13.7946,13.7671,13.7877,267700.0
2010-03-29 15:20:00,20.09,20.1,20.08,20.08,254700.0,13.7877,13.7946,13.7808,13.7808,254700.0
2010-03-29 15:25:00,20.08,20.1,20.08,20.1,162200.0,13.7808,13.7946,13.7808,13.7946,162200.0
2010-03-29 15:30:00,20.1,20.12,20.09,20.11,423700.0,13.7946,13.8083,13.7877,13.8014,423700.0
2010-03-29 15:35:00,20.11,20.13,20.1,20.11,263200.0,13.8014,13.8152,13.7946,13.8014,263200.0
2010-03-29 15:40:00,20.11,20.12,20.09,20.11,182100.0,13.8014,13.8083,13.7877,13.8014,182100.0
2010-03-29 15:45:00,20.11,20.15,20.1,20.13,522800.0,13.8014,13.8289,13.7946,13.8152,522800.0
2010-03-29 15:50:00,20.13,20.13,20.09,20.09,372600.0,13.8152,13.8152,13.7877,13.7877,372600.0
2010-03-29 15:55:00,20.1,20.1,20.09,20.1,361500.0,13.7946,13.7946,13.7877,13.7946,361500.0
2010-03-30 09:30:00,20.1,20.14,20.07,20.1,222200.0,13.7946,13.822,13.774,13.7946,222200.0
2010-03-30 09:35:00,20.11,20.12,20.09,20.11,171300.0,13.8014,13.8083,13.7877,13.8014,171300.0
2010-03-30 09:40:00,20.1,20.11,20.08,20.1,250600.0,13.7946,13.8014,13.7808,13.7946,250600.0
2010-03-30 09:45:00,20.09,20.1,20.05,20.09,140200.0,13.7877,13.7946,13.7603,13.7877,140200.0
2010-03-30 09:50:00,20.09,20.17,20.09,20.17,189100.0,13.7877,13.8426,13.7877,13.8426,189100.0
2010-03-30 09:55:00,20.17,20.19,20.16,20.17,143300.0,13.8426,13.8563,13.8357,13.8426,143300.0
2010-03-30 10:00:00,20.17,20.17,20.14,20.16,226300.0,13.8426,13.8426,13.822,13.8357,226300.0
2010-03-30 10:05:00,20.16,20.21,20.16,20.19,280200.0,13.8357,13.8701,13.8357,13.8563,280200.0
2010-03-30 10:10:00,20.19,20.21,20.19,20.2,178600.0,13.8563,13.8701,13.8563,13.8632,178600.0
2010-03-30 10:15:00,20.19,20.23,20.15,20.16,312600.0,13.8563,13.8838,13.8289,13.8357,312600.0
2010-03-30 10:20:00,20.16,20.17,20.14,20.16,163400.0,13.8357,13.8426,13.822,13.8357,163400.0
2010-03-30 10:25:00,20.16,20.16,20.13,20.13,228200.0,13.8357,13.8357,13.8152,13.8152,228200.0
2010-03-30 10:30:00,20.13,20.13,20.1,20.12,101000.0,13.8152,13.8152,13.7946,13.8083,101000.0
2010-03-30 10:35:00,20.11,20.16,20.11,20.16,94700.0,13.8014,13.8357,13.8014,13.8357,94700.0
2010-03-30 10:40:00,20.16,20.17,20.14,20.15,119200.0,13.8357,13.8426,13.822,13.8289,119200.0
2010-03-30 10:45:00,20.15,20.17,20.14,20.17,159600.0,13.8289,13.8426,13.822,13.8426,159600.0
2010-03-30 10:50:00,20.17,20.17,20.15,20.16,145900.0,13.8426,13.8426,13.8289,13.8357,145900.0
2010-03-30 10:55:00,20.16,20.19,20.16,20.19,87000.0,13.8357,13.8563,13.8357,13.8563,87000.0
2010-03-30 11:00:00,20.18,20.19,20.11,20.14,279100.0,13.8495,13.8563,13.8014,13.822,279100.0
2010-03-30 11:05:00,20.15,20.15,20.09,20.11,233900.0,13.8289,13.8289,13.7877,13.8014,233900.0
2010-03-30 11:10:00,20.11,20.12,20.1,20.12,141900.0,13.8014,13.8083,13.7946,13.8083,141900.0
2010-03-30 11:15:00,20.11,20.12,20.09,20.12,305400.0,13.8014,13.8083,13.7877,13.8083,305400.0
2010-03-30 11:20:00,20.11,20.12,20.08,20.12,294900.0,13.8014,13.8083,13.7808,13.8083,294900.0
2010-03-30 11:25:00,20.11,20.12,20.1,20.11,99300.0,13.8014,13.8083,13.7946,13.8014,99300.0
2010-03-30 11:30:00,20.11,20.12,20.1,20.1,72600.0,13.8014,13.8083,13.7946,13.7946,72600.0
2010-03-30 11:35:00,20.1,20.12,20.1,20.11,150900.0,13.7946,13.8083,13.7946,13.8014,150900.0
2010-03-30 11:40:00,20.11,20.18,20.11,20.17,161000.0,13.8014,13.8495,13.8014,13.8426,161000.0
2010-03-30 11:45:00,20.17,20.19,20.16,20.19,192100.0,13.8426,13.8563,13.8357,13.8563,192100.0
2010-03-30 11:50:00,20.18,20.19,20.17,20.18,152600.0,13.8495,13.8563,13.8426,13.8495,152600.0
2010-03-30 11:55:00,20.19,20.19,20.17,20.17,88800.0,13.8563,13.8563,13.8426,13.8426,88800.0
2010-03-30 12:00:00,20.17,20.18,20.17,20.17,143300.0,13.8426,13.8495,13.8426,13.8426,143300.0
2010-03-30 12:05:00,20.17,20.2,20.17,20.2,216900.0,13.8426,13.8632,13.8426,13.8632,216900.0
2010-03-30 12:10:00,20.19,20.23,20.18,20.23,125100.0,13.8563,13.8838,13.8495,13.8838,125100.0
2010-03-30 12:15:00,20.23,20.23,20.19,20.19,258800.0,13.8838,13.8838,13.8563,13.8563,258800.0
2010-03-30 12:20:00,20.19,20.23,20.19,20.22,112200.0,13.8563,13.8838,13.8563,13.8769,112200.0
2010-03-30 12:25:00,20.21,20.24,20.21,20.24,70900.0,13.8701,13.8907,13.8701,13.8907,70900.0
2010-03-30 12:30:00,20.24,20.24,20.23,20.24,70800.0,13.8907,13.8907,13.8838,13.8907,70800.0
2010-03-30 12:35:00,20.23,20.24,20.22,20.22,102200.0,13.8838,13.8907,13.8769,13.8769,102200.0
2010-03-30 12:40:00,20.22,20.24,20.22,20.24,114700.0,13.8769,13.8907,13.8769,13.8907,114700.0
2010-03-30 12:45:00,20.24,20.25,20.21,20.21,109400.0,13.8907,13.8975,13.8701,13.8701,109400.0
2010-03-30 12:50:00,20.22,20.22,20.2,20.21,61100.0,13.8769,13.8769,13.8632,13.8701,61100.0
2010-03-30 12:55:00,20.2,20.22,20.19,20.19,94600.0,13.8632,13.8769,13.8563,13.8563,94600.0
2010-03-30 13:00:00,20.2,20.21,20.19,20.19,151500.0,13.8632,13.8701,13.8563,13.8563,151500.0
2010-03-30 13:05:00,20.19,20.2,20.19,20.2,43400.0,13.8563,13.8632,13.8563,13.8632,43400.0
2010-03-30 13:10:00,20.19,20.2,20.19,20.2,33300.0,13.8563,13.8632,13.8563,13.8632,33300.0
2010-03-30 13:15:00,20.2,20.2,20.17,20.17,218000.0,13.8632,13.8632,13.8426,13.8426,218000.0
2010-03-30 13:20:00,20.17,20.18,20.17,20.18,77000.0,13.8426,13.8495,13.8426,13.8495,77000.0
2010-03-30 13:25:00,20.17,20.19,20.17,20.19,106900.0,13.8426,13.8563,13.8426,13.8563,106900.0
2010-03-30 13:30:00,20.19,20.19,20.18,20.18,143900.0,13.8563,13.8563,13.8495,13.8495,143900.0
2010-03-30 13:35:00,20.18,20.19,20.18,20.18,49000.0,13.8495,13.8563,13.8495,13.8495,49000.0
2010-03-30 13:40:00,20.18,20.21,20.18,20.2,156900.0,13.8495,13.8701,13.8495,13.8632,156900.0
2010-03-30 13:45:00,20.2,20.21,20.19,20.2,505000.0,13.8632,13.8701,13.8563,13.8632,505000.0
2010-03-30 13:50:00,20.2,20.21,20.16,20.2,482500.0,13.8632,13.8701,13.8357,13.8632,482500.0
2010-03-30 13:55:00,20.2,20.21,20.19,20.2,186700.0,13.8632,13.8701,13.8563,13.8632,186700.0
2010-03-30 14:00:00,20.2,20.21,20.19,20.2,223100.0,13.8632,13.8701,13.8563,13.8632,223100.0
2010-03-30 14:05:00,20.19,20.2,20.18,20.18,63300.0,13.8563,13.8632,13.8495,13.8495,63300.0
2010-03-30 14:10:00,20.18,20.21,20.18,20.21,224700.0,13.8495,13.8701,13.8495,13.8701,224700.0
2010-03-30 14:15:00,20.21,20.21,20.2,20.2,52400.0,13.8701,13.8701,13.8632,13.8632,52400.0
2010-03-30 14:20:00,20.21,20.21,20.2,20.2,116400.0,13.8701,13.8701,13.8632,13.8632,116400.0
2010-03-30 14:25:00,20.2,20.21,20.2,20.2,56600.0,13.8632,13.8701,13.8632,13.8632,56600.0
2010-03-30 14:30:00,20.2,20.21,20.2,20.2,48000.0,13.8632,13.8701,13.8632,13.8632,48000.0
2010-03-30 14:35:00,20.2,20.21,20.2,20.2,59400.0,13.8632,13.8701,13.8632,13.8632,59400.0
2010-03-30 14:40:00,20.2,20.21,20.2,20.2,51500.0,13.8632,13.8701,13.8632,13.8632,51500.0
2010-03-30 14:45:00,20.21,20.21,20.2,20.2,53300.0,13.8701,13.8701,13.8632,13.8632,53300.0
2010-03-30 14:50:00,20.21,20.21,20.2,20.2,38200.0,13.8701,13.8701,13.8632,13.8632,38200.0
2010-03-30 14:55:00,20.21,20.23,20.2,20.2,258200.0,13.8701,13.8838,13.8632,13.8632,258200.0
2010-03-30 15:00:00,20.2,20.23,20.2,20.22,203600.0,13.8632,13.8838,13.8632,13.8769,203600.0
2010-03-30 15:05:00,20.22,20.22,20.21,20.22,479100.0,13.8769,13.8769,13.8701,13.8769,479100.0
2010-03-30 15:10:00,20.22,20.24,20.22,20.23,129100.0,13.8769,13.8907,13.8769,13.8838,129100.0
2010-03-30 15:15:00,20.24,20.24,20.23,20.24,85300.0,13.8907,13.8907,13.8838,13.8907,85300.0
2010-03-30 15:20:00,20.23,20.24,20.22,20.23,187300.0,13.8838,13.8907,13.8769,13.8838,187300.0
2010-03-30 15:25:00,20.23,20.24,20.21,20.24,204600.0,13.8838,13.8907,13.8701,13.8907,204600.0
2010-03-30 15:30:00,20.24,20.24,20.23,20.24,42300.0,13.8907,13.8907,13.8838,13.8907,42300.0
2010-03-30 15:35:00,20.24,20.24,20.22,20.22,190200.0,13.8907,13.8907,13.8769,13.8769,190200.0
2010-03-30 15:40:00,20.23,20.23,20.2,20.2,133400.0,13.8838,13.8838,13.8632,13.8632,133400.0
2010-03-30 15:45:00,20.2,20.2,20.18,20.2,211400.0,13.8632,13.8632,13.8495,13.8632,211400.0
2010-03-30 15:50:00,20.19,20.2,20.19,20.2,140400.0,13.8563,13.8632,13.8563,13.8632,140400.0
2010-03-30 15:55:00,20.2,20.2,20.17,20.18,375400.0,13.8632,13.8632,13.8426,13.8495,375400.0
2010-03-31 09:30:00,20.0,20.07,20.0,20.04,354700.0,13.7259,13.774,13.7259,13.7534,354700.0
2010-03-31 09:35:00,20.05,20.07,20.03,20.06,225300.0,13.7603,13.774,13.7465,13.7671,225300.0
2010-03-31 09:40:00,20.06,20.06,20.03,20.03,267300.0,13.7671,13.7671,13.7465,13.7465,267300.0
2010-03-31 09:45:00,20.04,20.09,20.03,20.04,216400.0,13.7534,13.7877,13.7465,13.7534,216400.0
2010-03-31 09:50:00,20.05,20.09,20.04,20.08,313300.0,13.7603,13.7877,13.7534,13.7808,313300.0
2010-03-31 09:55:00,20.08,20.09,20.04,20.05,449000.0,13.7808,13.7877,13.7534,13.7603,449000.0
2010-03-31 10:00:00,20.05,20.07,20.04,20.07,189000.0,13.7603,13.774,13.7534,13.774,189000.0
2010-03-31 10:05:00,20.08,20.1,20.07,20.09,193600.0,13.7808,13.7946,13.774,13.7877,193600.0
2010-03-31 10:10:00,20.09,20.1,20.08,20.09,224600.0,13.7877,13.7946,13.7808,13.7877,224600.0
2010-03-31 10:15:00,20.1,20.12,20.08,20.11,379600.0,13.7946,13.8083,13.7808,13.8014,379600.0
2010-03-31 10:20:00,20.11,20.17,20.1,20.17,239900.0,13.8014,13.8426,13.7946,13.8426,239900.0
2010-03-31 10:25:00,20.16,20.18,20.15,20.16,134700.0,13.8357,13.8495,13.8289,13.8357,134700.0
2010-03-31 10:30:00,20.15,20.21,20.15,20.21,338100.0,13.8289,13.8701,13.8289,13.8701,338100.0
2010-03-31 10:35:00,20.21,20.24,20.21,20.23,153500.0,13.8701,13.8907,13.8701,13.8838,153500.0
2010-03-31 10:40:00,20.23,20.24,20.18,20.2,251600.0,13.8838,13.8907,13.8495,13.8632,251600.0
2010-03-31 10:45:00,20.2,20.22,20.19,20.2,183600.0,13.8632,13.8769,13.8563,13.8632,183600.0
2010-03-31 10:50:00,20.19,20.27,20.19,20.27,250400.0,13.8563,13.9112,13.8563,13.9112,250400.0
2010-03-31 10:55:00,20.27,20.27,20.24,20.24,160500.0,13.9112,13.9112,13.8907,13.8907,160500.0
2010-03-31 11:00:00,20.25,20.25,20.18,20.18,184600.0,13.8975,13.8975,13.8495,13.8495,184600.0
2010-03-31 11:05:00,20.18,20.21,20.17,20.2,258800.0,13.8495,13.8701,13.8426,13.8632,258800.0
2010-03-31 11:10:00,20.19,20.24,20.18,20.2,316600.0,13.8563,13.8907,13.8495,13.8632,316600.0
2010-03-31 11:15:00,20.2,20.21,20.2,20.2,94400.0,13.8632,13.8701,13.8632,13.8632,94400.0
2010-03-31 11:20:00,20.2,20.23,20.19,20.2,189200.0,13.8632,13.8838,13.8563,13.8632,189200.0
2010-03-31 11:25:00,20.2,20.21,20.18,20.2,115700.0,13.8632,13.8701,13.8495,13.8632,115700.0
2010-03-31 11:30:00,20.2,20.2,20.17,20.2,86800.0,13.8632,13.8632,13.8426,13.8632,86800.0
2010-03-31 11:35:00,20.2,20.2,20.15,20.16,122600.0,13.8632,13.8632,13.8289,13.8357,122600.0
2010-03-31 11:40:00,20.16,20.2,20.15,20.17,146300.0,13.8357,13.8632,13.8289,13.8426,146300.0
2010-03-31 11:45:00,20.17,20.23,20.17,20.23,129300.0,13.8426,13.8838,13.8426,13.8838,129300.0
2010-03-31 11:50:00,20.24,20.25,20.22,20.25,106900.0,13.8907,13.8975,13.8769,13.8975,106900.0
2010-03-31 11:55:00,20.25,20.26,20.25,20.25,90300.0,13.8975,13.9044,13.8975,13.8975,90300.0
2010-03-31 12:00:00,20.26,20.26,20.24,20.25,70900.0,13.9044,13.9044,13.8907,13.8975,70900.0
2010-03-31 12:05:00,20.25,20.26,20.25,20.26,104300.0,13.8975,13.9044,13.8975,13.9044,104300.0
2010-03-31 12:10:00,20.25,20.28,20.25,20.27,92500.0,13.8975,13.9181,13.8975,13.9112,92500.0
2010-03-31 12:15:00,20.28,20.31,20.27,20.31,134900.0,13.9181,13.9387,13.9112,13.9387,134900.0
2010-03-31 12:20:00,20.31,20.32,20.29,20.31,125300.0,13.9387,13.9456,13.925,13.9387,125300.0
2010-03-31 12:25:00,20.31,20.32,20.29,20.3,177000.0,13.9387,13.9456,13.925,13.9318,177000.0
2010-03-31 12:30:00,20.29,20.32,20.29,20.3,124700.0,13.925,13.9456,13.925,13.9318,124700.0
2010-03-31 12:35:00,20.31,20.34,20.3,20.34,169700.0,13.9387,13.9593,13.9318,13.9593,169700.0
2010-03-31 12:40:00,20.34,20.35,20.33,20.35,73600.0,13.9593,13.9661,13.9524,13.9661,73600.0
2010-03-31 12:45:00,20.34,20.35,20.3,20.3,160200.0,13.9593,13.9661,13.9318,13.9318,160200.0
2010-03-31 12:50:00,20.3,20.31,20.3,20.3,33700.0,13.9318,13.9387,13.9318,13.9318,33700.0
2010-03-31 12:55:00,20.31,20.31,20.3,20.3,68300.0,13.9387,13.9387,13.9318,13.9318,68300.0
2010-03-31 13:00:00,20.3,20.31,20.29,20.29,55200.0,13.9318,13.9387,13.925,13.925,55200.0
2010-03-31 13:05:00,20.29,20.3,20.27,20.3,142000.0,13.925,13.9318,13.9112,13.9318,142000.0
2010-03-31 13:10:00,20.3,20.31,20.29,20.3,103600.0,13.9318,13.9387,13.925,13.9318,103600.0
2010-03-31 13:15:00,20.3,20.31,20.3,20.3,18000.0,13.9318,13.9387,13.9318,13.9318,18000.0
2010-03-31 13:20:00,20.3,20.31,20.3,20.31,58400.0,13.9318,13.9387,13.9318,13.9387,58400.0
2010-03-31 13:25:00,20.3,20.31,20.3,20.3,10400.0,13.9318,13.9387,13.9318,13.9318,10400.0
2010-03-31 13:30:00,20.3,20.31,20.3,20.3,12300.0,13.9318,13.9387,13.9318,13.9318,12300.0
2010-03-31 13:35:00,20.3,20.31,20.3,20.3,17300.0,13.9318,13.9387,13.9318,13.9318,17300.0
2010-03-31 13:40:00,20.3,20.31,20.3,20.3,101800.0,13.9318,13.9387,13.9318,13.9318,101800.0
2010-03-31 13:45:00,20.3,20.31,20.3,20.3,15300.0,13.9318,13.9387,13.9318,13.9318,15300.0
2010-03-31 13:50:00,20.3,20.31,20.3,20.3,11600.0,13.9318,13.9387,13.9318,13.9318,11600.0
2010-03-31 13:55:00,20.3,20.31,20.3,20.3,20900.0,13.9318,13.9387,13.9318,13.9318,20900.0
2010-03-31 14:00:00,20.3,20.31,20.3,20.3,53600.0,13.9318,13.9387,13.9318,13.9318,53600.0
2010-03-31 14:05:00,20.31,20.31,20.3,20.3,33200.0,13.9387,13.9387,13.9318,13.9318,33200.0
2010-03-31 14:10:00,20.3,20.32,20.3,20.3,128000.0,13.9318,13.9456,13.9318,13.9318,128000.0
2010-03-31 14:15:00,20.31,20.32,20.3,20.3,105100.0,13.9387,13.9456,13.9318,13.9318,105100.0
2010-03-31 14:20:00,20.3,20.31,20.29,20.3,58500.0,13.9318,13.9387,13.925,13.9318,58500.0
2010-03-31 14:25:00,20.29,20.3,20.29,20.29,21100.0,13.925,13.9318,13.925,13.925,21100.0
2010-03-31 14:30:00,20.29,20.31,20.28,20.3,97900.0,13.925,13.9387,13.9181,13.9318,97900.0
2010-03-31 14:35:00,20.3,20.31,20.3,20.3,44100.0,13.9318,13.9387,13.9318,13.9318,44100.0
2010-03-31 14:40:00,20.3,20.31,20.29,20.3,261800.0,13.9318,13.9387,13.925,13.9318,261800.0
2010-03-31 14:45:00,20.29,20.3,20.27,20.27,150400.0,13.925,13.9318,13.9112,13.9112,150400.0
2010-03-31 14:50:00,20.27,20.27,20.26,20.26,178500.0,13.9112,13.9112,13.9044,13.9044,178500.0
2010-03-31 14:55:00,20.26,20.29,20.26,20.28,207100.0,13.9044,13.925,13.9044,13.9181,207100.0
2010-03-31 15:00:00,20.28,20.29,20.26,20.26,109400.0,13.9181,13.925,13.9044,13.9044,109400.0
2010-03-31 15:05:00,20.26,20.27,20.25,20.26,208600.0,13.9044,13.9112,13.8975,13.9044,208600.0
2010-03-31 15:10:00,20.26,20.27,20.25,20.26,236400.0,13.9044,13.9112,13.8975,13.9044,236400.0
2010-03-31 15:15:00,20.26,20.27,20.25,20.26,150500.0,13.9044,13.9112,13.8975,13.9044,150500.0
2010-03-31 15:20:00,20.26,20.27,20.24,20.24,200700.0,13.9044,13.9112,13.8907,13.8907,200700.0
2010-03-31 15:25:00,20.25,20.26,20.23,20.24,220500.0,13.8975,13.9044,13.8838,13.8907,220500.0
2010-03-31 15:30:00,20.24,20.27,20.24,20.26,233100.0,13.8907,13.9112,13.8907,13.9044,233100.0
2010-03-31 15:35:00,20.26,20.26,20.25,20.25,121700.0,13.9044,13.9044,13.8975,13.8975,121700.0
2010-03-31 15:40:00,20.25,20.26,20.24,20.25,249600.0,13.8975,13.9044,13.8907,13.8975,249600.0
2010-03-31 15:45:00,20.25,20.26,20.2,20.2,274900.0,13.8975,13.9044,13.8632,13.8632,274900.0
2010-03-31 15:50:00,20.21,20.22,20.19,20.22,385800.0,13.8701,13.8769,13.8563,13.8769,385800.0
2010-03-31 15:55:00,20.22,20.22,20.2,20.22,437400.0,13.8769,13.8769,13.8632,13.8769,437400.0
2010-04-01 09:30:00,20.28,20.4,20.28,20.38,234900.0,13.9181,14.0005,13.9181,13.9867,234900.0
2010-04-01 09:35:00,20.38,20.41,20.31,20.32,204100.0,13.9867,14.0073,13.9387,13.9456,204100.0
2010-04-01 09:40:00,20.32,20.36,20.31,20.34,112900.0,13.9456,13.973,13.9387,13.9593,112900.0
2010-04-01 09:45:00,20.34,20.37,20.33,20.36,131800.0,13.9593,13.9799,13.9524,13.973,131800.0
2010-04-01 09:50:00,20.36,20.45,20.36,20.44,229900.0,13.973,14.0348,13.973,14.0279,229900.0
2010-04-01 09:55:00,20.45,20.5,20.43,20.49,335800.0,14.0348,14.0691,14.021,14.0622,335800.0
2010-04-01 10:00:00,20.5,20.54,20.5,20.51,273400.0,14.0691,14.0965,14.0691,14.076,273400.0
2010-04-01 10:05:00,20.51,20.52,20.48,20.49,275200.0,14.076,14.0828,14.0554,14.0622,275200.0
2010-04-01 10:10:00,20.5,20.53,20.48,20.53,337600.0,14.0691,14.0897,14.0554,14.0897,337600.0
2010-04-01 10:15:00,20.53,20.53,20.5,20.5,345600.0,14.0897,14.0897,14.0691,14.0691,345600.0
2010-04-01 10:20:00,20.5,20.5,20.49,20.5,267800.0,14.0691,14.0691,14.0622,14.0691,267800.0
2010-04-01 10:25:00,20.49,20.5,20.49,20.5,71000.0,14.0622,14.0691,14.0622,14.0691,71000.0
2010-04-01 10:30:00,20.49,20.5,20.49,20.49,84300.0,14.0622,14.0691,14.0622,14.0622,84300.0
2010-04-01 10:35:00,20.49,20.5,20.49,20.5,91500.0,14.0622,14.0691,14.0622,14.0691,91500.0
2010-04-01 10:40:00,20.49,20.5,20.48,20.48,237400.0,14.0622,14.0691,14.0554,14.0554,237400.0
2010-04-01 10:45:00,20.48,20.53,20.48,20.52,299900.0,14.0554,14.0897,14.0554,14.0828,299900.0
2010-04-01 10:50:00,20.52,20.55,20.52,20.54,294200.0,14.0828,14.1034,14.0828,14.0965,294200.0
2010-04-01 10:55:00,20.54,20.55,20.5,20.5,430900.0,14.0965,14.1034,14.0691,14.0691,430900.0
2010-04-01 11:00:00,20.5,20.51,20.46,20.49,258500.0,14.0691,14.076,14.0416,14.0622,258500.0
2010-04-01 11:05:00,20.48,20.49,20.48,20.48,75600.0,14.0554,14.0622,14.0554,14.0554,75600.0
2010-04-01 11:10:00,20.48,20.49,20.47,20.49,173600.0,14.0554,14.0622,14.0485,14.0622,173600.0
2010-04-01 11:15:00,20.49,20.5,20.48,20.49,233400.0,14.0622,14.0691,14.0554,14.0622,233400.0
2010-04-01 11:20:00,20.49,20.5,20.49,20.5,54300.0,14.0622,14.0691,14.0622,14.0691,54300.0
2010-04-01 11:25:00,20.49,20.51,20.47,20.5,349000.0,14.0622,14.076,14.0485,14.0691,349000.0
2010-04-01 11:30:00,20.5,20.51,20.49,20.49,183500.0,14.0691,14.076,14.0622,14.0622,183500.0
2010-04-01 11:35:00,20.5,20.5,20.47,20.48,566500.0,14.0691,14.0691,14.0485,14.0554,566500.0
2010-04-01 11:40:00,20.48,20.49,20.46,20.47,370400.0,14.0554,14.0622,14.0416,14.0485,370400.0
2010-04-01 11:45:00,20.46,20.48,20.46,20.47,96400.0,14.0416,14.0554,14.0416,14.0485,96400.0
2010-04-01 11:50:00,20.47,20.48,20.47,20.47,134300.0,14.0485,14.0554,14.0485,14.0485,134300.0
2010-04-01 11:55:00,20.48,20.48,20.46,20.47,129000.0,14.0554,14.0554,14.0416,14.0485,129000.0
2010-04-01 12:00:00,20.46,20.48,20.46,20.47,209000.0,14.0416,14.0554,14.0416,14.0485,209000.0
2010-04-01 12:05:00,20.47,20.48,20.47,20.48,206700.0,14.0485,14.0554,14.0485,14.0554,206700.0
2010-04-01 12:10:00,20.47,20.48,20.47,20.48,152700.0,14.0485,14.0554,14.0485,14.0554,152700.0
2010-04-01 12:15:00,20.48,20.48,20.45,20.45,248800.0,14.0554,14.0554,14.0348,14.0348,248800.0
2010-04-01 12:20:00,20.45,20.46,20.42,20.43,332300.0,14.0348,14.0416,14.0142,14.021,332300.0
2010-04-01 12:25:00,20.43,20.45,20.42,20.45,156700.0,14.021,14.0348,14.0142,14.0348,156700.0
2010-04-01 12:30:00,20.44,20.45,20.43,20.44,137900.0,14.0279,14.0348,14.021,14.0279,137900.0
2010-04-01 12:35:00,20.43,20.46,20.42,20.45,282500.0,14.021,14.0416,14.0142,14.0348,282500.0
2010-04-01 12:40:00,20.45,20.49,20.45,20.48,166400.0,14.0348,14.0622,14.0348,14.0554,166400.0
2010-04-01 12:45:00,20.47,20.48,20.47,20.48,102200.0,14.0485,14.0554,14.0485,14.0554,102200.0
2010-04-01 12:50:00,20.47,20.48,20.46,20.47,100300.0,14.0485,14.0554,14.0416,14.0485,100300.0
2010-04-01 12:55:00,20.48,20.48,20.45,20.45,106000.0,14.0554,14.0554,14.0348,14.0348,106000.0
2010-04-01 13:00:00,20.45,20.46,20.44,20.45,51900.0,14.0348,14.0416,14.0279,14.0348,51900.0
2010-04-01 13:05:00,20.45,20.46,20.43,20.46,212400.0,14.0348,14.0416,14.021,14.0416,212400.0
2010-04-01 13:10:00,20.45,20.45,20.42,20.42,152300.0,14.0348,14.0348,14.0142,14.0142,152300.0
2010-04-01 13:15:00,20.41,20.42,20.39,20.4,150000.0,14.0073,14.0142,13.9936,14.0005,150000.0
2010-04-01 13:20:00,20.4,20.42,20.39,20.42,96000.0,14.0005,14.0142,13.9936,14.0142,96000.0
2010-04-01 13:25:00,20.42,20.42,20.41,20.41,75900.0,14.0142,14.0142,14.0073,14.0073,75900.0
2010-04-01 13:30:00,20.41,20.48,20.41,20.48,317900.0,14.0073,14.0554,14.0073,14.0554,317900.0
2010-04-01 13:35:00,20.48,20.5,20.47,20.5,92200.0,14.0554,14.0691,14.0485,14.0691,92200.0
2010-04-01 13:40:00,20.5,20.5,20.48,20.49,372900.0,14.0691,14.0691,14.0554,14.0622,372900.0
2010-04-01 13:45:00,20.49,20.49,20.43,20.43,344000.0,14.0622,14.0622,14.021,14.021,344000.0
2010-04-01 13:50:00,20.43,20.43,20.37,20.37,162500.0,14.021,14.021,13.9799,13.9799,162500.0
2010-04-01 13:55:00,20.37,20.4,20.36,20.4,173900.0,13.9799,14.0005,13.973,14.0005,173900.0
2010-04-01 14:00:00,20.4,20.41,20.36,20.37,119800.0,14.0005,14.0073,13.973,13.9799,119800.0
2010-04-01 14:05:00,20.36,20.36,20.32,20.33,146600.0,13.973,13.973,13.9456,13.9524,146600.0
2010-04-01 14:10:00,20.34,20.37,20.34,20.37,81200.0,13.9593,13.9799,13.9593,13.9799,81200.0
2010-04-01 14:15:00,20.37,20.38,20.35,20.38,97600.0,13.9799,13.9867,13.9661,13.9867,97600.0
2010-04-01 14:20:00,20.37,20.38,20.34,20.34,114400.0,13.9799,13.9867,13.9593,13.9593,114400.0
2010-04-01 14:25:00,20.35,20.35,20.3,20.31,133200.0,13.9661,13.9661,13.9318,13.9387,133200.0
2010-04-01 14:30:00,20.32,20.34,20.29,20.29,181700.0,13.9456,13.9593,13.925,13.925,181700.0
2010-04-01 14:35:00,20.29,20.3,20.23,20.25,111700.0,13.925,13.9318,13.8838,13.8975,111700.0
2010-04-01 14:40:00,20.26,20.28,20.23,20.27,214500.0,13.9044,13.9181,13.8838,13.9112,214500.0
2010-04-01 14:45:00,20.27,20.3,20.26,20.29,101800.0,13.9112,13.9318,13.9044,13.925,101800.0
2010-04-01 14:50:00,20.3,20.34,20.29,20.33,201000.0,13.9318,13.9593,13.925,13.9524,201000.0
2010-04-01 14:55:00,20.33,20.35,20.3,20.34,177000.0,13.9524,13.9661,13.9318,13.9593,177000.0
2010-04-01 15:00:00,20.35,20.36,20.34,20.35,70200.0,13.9661,13.973,13.9593,13.9661,70200.0
2010-04-01 15:05:00,20.35,20.36,20.3,20.31,184700.0,13.9661,13.973,13.9318,13.9387,184700.0
2010-04-01 15:10:00,20.3,20.33,20.3,20.33,146700.0,13.9318,13.9524,13.9318,13.9524,146700.0
2010-04-01 15:15:00,20.33,20.37,20.32,20.34,205500.0,13.9524,13.9799,13.9456,13.9593,205500.0
2010-04-01 15:20:00,20.35,20.38,20.34,20.38,147600.0,13.9661,13.9867,13.9593,13.9867,147600.0
2010-04-01 15:25:00,20.37,20.38,20.36,20.36,145100.0,13.9799,13.9867,13.973,13.973,145100.0
2010-04-01 15:30:00,20.37,20.4,20.36,20.39,146700.0,13.9799,14.0005,13.973,13.9936,146700.0
2010-04-01 15:35:00,20.39,20.4,20.34,20.37,322400.0,13.9936,14.0005,13.9593,13.9799,322400.0
2010-04-01 15:40:00,20.37,20.37,20.35,20.35,90900.0,13.9799,13.9799,13.9661,13.9661,90900.0
2010-04-01 15:45:00,20.36,20.37,20.34,20.35,179500.0,13.973,13.9799,13.9593,13.9661,179500.0
2010-04-01 15:50:00,20.34,20.38,20.34,20.38,275700.0,13.9593,13.9867,13.9593,13.9867,275700.0
2010-04-01 15:55:00,20.37,20.39,20.37,20.38,399700.0,13.9799,13.9936,13.9799,13.9867,399700.0
2010-04-05 09:30:00,20.49,20.57,20.42,20.49,424900.0,14.0622,14.1171,14.0142,14.0622,424900.0
2010-04-05 09:35:00,20.5,20.51,20.43,20.49,150100.0,14.0691,14.076,14.021,14.0622,150100.0
2010-04-05 09:40:00,20.49,20.55,20.49,20.52,142900.0,14.0622,14.1034,14.0622,14.0828,142900.0
2010-04-05 09:45:00,20.52,20.58,20.52,20.57,87200.0,14.0828,14.124,14.0828,14.1171,87200.0
2010-04-05 09:50:00,20.57,20.61,20.56,20.56,112100.0,14.1171,14.1446,14.1103,14.1103,112100.0
2010-04-05 09:55:00,20.57,20.58,20.55,20.55,84900.0,14.1171,14.124,14.1034,14.1034,84900.0
2010-04-05 10:00:00,20.55,20.58,20.54,20.56,90100.0,14.1034,14.124,14.0965,14.1103,90100.0
2010-04-05 10:05:00,20.56,20.58,20.54,20.57,80100.0,14.1103,14.124,14.0965,14.1171,80100.0
2010-04-05 10:10:00,20.57,20.63,20.57,20.63,104300.0,14.1171,14.1583,14.1171,14.1583,104300.0
2010-04-05 10:15:00,20.63,20.69,20.62,20.68,147600.0,14.1583,14.1995,14.1514,14.1926,147600.0
2010-04-05 10:20:00,20.67,20.71,20.67,20.7,117100.0,14.1858,14.2132,14.1858,14.2063,117100.0
2010-04-05 10:25:00,20.71,20.75,20.65,20.65,223400.0,14.2132,14.2407,14.172,14.172,223400.0
2010-04-05 10:30:00,20.66,20.67,20.65,20.67,134700.0,14.1789,14.1858,14.172,14.1858,134700.0
2010-04-05 10:35:00,20.67,20.73,20.66,20.7,151100.0,14.1858,14.2269,14.1789,14.2063,151100.0
2010-04-05 10:40:00,20.7,20.7,20.68,20.68,34700.0,14.2063,14.2063,14.1926,14.1926,34700.0
2010-04-05 10:45:00,20.69,20.69,20.67,20.68,60300.0,14.1995,14.1995,14.1858,14.1926,60300.0
2010-04-05 10:50:00,20.67,20.7,20.67,20.7,74900.0,14.1858,14.2063,14.1858,14.2063,74900.0
2010-04-05 10:55:00,20.7,20.7,20.66,20.66,88400.0,14.2063,14.2063,14.1789,14.1789,88400.0
2010-04-05 11:00:00,20.66,20.67,20.64,20.65,148100.0,14.1789,14.1858,14.1652,14.172,148100.0
2010-04-05 11:05:00,20.64,20.66,20.64,20.65,40800.0,14.1652,14.1789,14.1652,14.172,40800.0
2010-04-05 11:10:00,20.65,20.66,20.64,20.64,39600.0,14.172,14.1789,14.1652,14.1652,39600.0
2010-04-05 11:15:00,20.65,20.65,20.61,20.62,63600.0,14.172,14.172,14.1446,14.1514,63600.0
2010-04-05 11:20:00,20.61,20.64,20.61,20.63,76300.0,14.1446,14.1652,14.1446,14.1583,76300.0
2010-04-05 11:25:00,20.63,20.66,20.63,20.66,51300.0,14.1583,14.1789,14.1583,14.1789,51300.0
2010-04-05 11:30:00,20.66,20.67,20.64,20.66,149500.0,14.1789,14.1858,14.1652,14.1789,149500.0
2010-04-05 11:35:00,20.66,20.66,20.63,20.64,36100.0,14.1789,14.1789,14.1583,14.1652,36100.0
2010-04-05 11:40:00,20.64,20.64,20.63,20.64,47000.0,14.1652,14.1652,14.1583,14.1652,47000.0
2010-04-05 11:45:00,20.63,20.64,20.63,20.64,32600.0,14.1583,14.1652,14.1583,14.1652,32600.0
2010-04-05 11:50:00,20.64,20.64,20.63,20.63,28100.0,14.1652,14.1652,14.1583,14.1583,28100.0
2010-04-05 11:55:00,20.63,20.64,20.63,20.64,13800.0,14.1583,14.1652,14.1583,14.1652,13800.0
2010-04-05 12:00:00,20.64,20.64,20.63,20.63,35600.0,14.1652,14.1652,14.1583,14.1583,35600.0
2010-04-05 12:05:00,20.63,20.64,20.61,20.63,56000.0,14.1583,14.1652,14.1446,14.1583,56000.0
2010-04-05 12:10:00,20.63,20.63,20.59,20.6,50900.0,14.1583,14.1583,14.1309,14.1377,50900.0
2010-04-05 12:15:00,20.6,20.6,20.59,20.59,21200.0,14.1377,14.1377,14.1309,14.1309,21200.0
2010-04-05 12:20:00,20.59,20.61,20.59,20.6,57900.0,14.1309,14.1446,14.1309,14.1377,57900.0
2010-04-05 12:25:00,20.6,20.62,20.6,20.61,24300.0,14.1377,14.1514,14.1377,14.1446,24300.0
2010-04-05 12:30:00,20.62,20.63,20.61,20.63,41100.0,14.1514,14.1583,14.1446,14.1583,41100.0
2010-04-05 12:35:00,20.62,20.63,20.61,20.61,57000.0,14.1514,14.1583,14.1446,14.1446,57000.0
2010-04-05 12:40:00,20.61,20.62,20.61,20.61,22800.0,14.1446,14.1514,14.1446,14.1446,22800.0
2010-04-05 12:45:00,20.62,20.62,20.6,20.61,25200.0,14.1514,14.1514,14.1377,14.1446,25200.0
2010-04-05 12:50:00,20.6,20.62,20.6,20.62,38700.0,14.1377,14.1514,14.1377,14.1514,38700.0
2010-04-05 12:55:00,20.62,20.63,20.6,20.62,83700.0,14.1514,14.1583,14.1377,14.1514,83700.0
2010-04-05 13:00:00,20.61,20.62,20.6,20.61,38900.0,14.1446,14.1514,14.1377,14.1446,38900.0
2010-04-05 13:05:00,20.61,20.64,20.61,20.61,152200.0,14.1446,14.1652,14.1446,14.1446,152200.0
2010-04-05 13:10:00,20.61,20.62,20.61,20.61,58100.0,14.1446,14.1514,14.1446,14.1446,58100.0
2010-04-05 13:15:00,20.61,20.61,20.6,20.6,70100.0,14.1446,14.1446,14.1377,14.1377,70100.0
2010-04-05 13:20:00,20.6,20.6,20.58,20.59,62900.0,14.1377,14.1377,14.124,14.1309,62900.0
2010-04-05 13:25:00,20.58,20.59,20.58,20.59,93700.0,14.124,14.1309,14.124,14.1309,93700.0
2010-04-05 13:30:00,20.59,20.59,20.58,20.59,19700.0,14.1309,14.1309,14.124,14.1309,19700.0
2010-04-05 13:35:00,20.59,20.59,20.55,20.55,58800.0,14.1309,14.1309,14.1034,14.1034,58800.0
2010-04-05 13:40:00,20.56,20.59,20.54,20.54,383300.0,14.1103,14.1309,14.0965,14.0965,383300.0
2010-04-05 13:45:00,20.54,20.55,20.52,20.52,76000.0,14.0965,14.1034,14.0828,14.0828,76000.0
2010-04-05 13:50:00,20.53,20.55,20.52,20.55,133400.0,14.0897,14.1034,14.0828,14.1034,133400.0
2010-04-05 13:55:00,20.55,20.55,20.54,20.55,24900.0,14.1034,14.1034,14.0965,14.1034,24900.0
2010-04-05 14:00:00,20.55,20.55,20.54,20.55,51000.0,14.1034,14.1034,14.0965,14.1034,51000.0
2010-04-05 14:05:00,20.55,20.57,20.54,20.57,56800.0,14.1034,14.1171,14.0965,14.1171,56800.0
2010-04-05 14:10:00,20.57,20.58,20.56,20.58,47200.0,14.1171,14.124,14.1103,14.124,47200.0
2010-04-05 14:15:00,20.58,20.58,20.57,20.58,31900.0,14.124,14.124,14.1171,14.124,31900.0
2010-04-05 14:20:00,20.58,20.59,20.57,20.57,152000.0,14.124,14.1309,14.1171,14.1171,152000.0
2010-04-05 14:25:00,20.58,20.59,20.57,20.59,36600.0,14.124,14.1309,14.1171,14.1309,36600.0
2010-04-05 14:30:00,20.59,20.59,20.58,20.58,59200.0,14.1309,14.1309,14.124,14.124,59200.0
2010-04-05 14:35:00,20.58,20.59,20.58,20.59,45700.0,14.124,14.1309,14.124,14.1309,45700.0
2010-04-05 14:40:00,20.59,20.61,20.58,20.61,58300.0,14.1309,14.1446,14.124,14.1446,58300.0
2010-04-05 14:45:00,20.61,20.61,20.6,20.6,106600.0,14.1446,14.1446,14.1377,14.1377,106600.0
2010-04-05 14:50:00,20.6,20.62,20.59,20.62,112800.0,14.1377,14.1514,14.1309,14.1514,112800.0
2010-04-05 14:55:00,20.62,20.62,20.6,20.6,82300.0,14.1514,14.1514,14.1377,14.1377,82300.0
2010-04-05 15:00:00,20.61,20.61,20.6,20.61,40000.0,14.1446,14.1446,14.1377,14.1446,40000.0
2010-04-05 15:05:00,20.61,20.61,20.6,20.6,64000.0,14.1446,14.1446,14.1377,14.1377,64000.0
2010-04-05 15:10:00,20.61,20.61,20.6,20.61,108300.0,14.1446,14.1446,14.1377,14.1446,108300.0
2010-04-05 15:15:00,20.6,20.61,20.59,20.6,97500.0,14.1377,14.1446,14.1309,14.1377,97500.0
2010-04-05 15:20:00,20.6,20.61,20.6,20.61,153200.0,14.1377,14.1446,14.1377,14.1446,153200.0
2010-04-05 15:25:00,20.61,20.61,20.6,20.61,81000.0,14.1446,14.1446,14.1377,14.1446,81000.0
2010-04-05 15:30:00,20.61,20.61,20.6,20.61,127600.0,14.1446,14.1446,14.1377,14.1446,127600.0
2010-04-05 15:35:00,20.6,20.63,20.6,20.6,338300.0,14.1377,14.1583,14.1377,14.1377,338300.0
2010-04-05 15:40:00,20.61,20.61,20.6,20.6,177100.0,14.1446,14.1446,14.1377,14.1377,177100.0
2010-04-05 15:45:00,20.6,20.64,20.6,20.63,297200.0,14.1377,14.1652,14.1377,14.1583,297200.0
2010-04-05 15:50:00,20.64,20.64,20.61,20.63,354700.0,14.1652,14.1652,14.1446,14.1583,354700.0
2010-04-05 15:55:00,20.63,20.66,20.62,20.66,581200.0,14.1583,14.1789,14.1514,14.1789,581200.0
2010-04-06 09:30:00,20.6,20.6,20.5,20.5,246200.0,14.1377,14.1377,14.0691,14.0691,246200.0
2010-04-06 09:35:00,20.51,20.51,20.38,20.38,171100.0,14.076,14.076,13.9867,13.9867,171100.0
2010-04-06 09:40:00,20.39,20.44,20.38,20.42,189700.0,13.9936,14.0279,13.9867,14.0142,189700.0
2010-04-06 09:45:00,20.42,20.44,20.39,20.44,104100.0,14.0142,14.0279,13.9936,14.0279,104100.0
2010-04-06 09:50:00,20.44,20.46,20.43,20.43,90300.0,14.0279,14.0416,14.021,14.021,90300.0
2010-04-06 09:55:00,20.44,20.47,20.39,20.41,72700.0,14.0279,14.0485,13.9936,14.0073,72700.0
2010-04-06 10:00:00,20.41,20.42,20.39,20.42,79300.0,14.0073,14.0142,13.9936,14.0142,79300.0
2010-04-06 10:05:00,20.42,20.45,20.41,20.44,71200.0,14.0142,14.0348,14.0073,14.0279,71200.0
2010-04-06 10:10:00,20.44,20.48,20.44,20.46,73100.0,14.0279,14.0554,14.0279,14.0416,73100.0
2010-04-06 10:15:00,20.46,20.49,20.44,20.46,72300.0,14.0416,14.0622,14.0279,14.0416,72300.0
2010-04-06 10:20:00,20.47,20.47,20.44,20.47,85700.0,14.0485,14.0485,14.0279,14.0485,85700.0
2010-04-06 10:25:00,20.46,20.46,20.42,20.42,111400.0,14.0416,14.0416,14.0142,14.0142,111400.0
2010-04-06 10:30:00,20.42,20.45,20.39,20.42,195900.0,14.0142,14.0348,13.9936,14.0142,195900.0
2010-04-06 10:35:00,20.42,20.42,20.31,20.32,221300.0,14.0142,14.0142,13.9387,13.9456,221300.0
2010-04-06 10:40:00,20.33,20.36,20.32,20.36,132900.0,13.9524,13.973,13.9456,13.973,132900.0
2010-04-06 10:45:00,20.36,20.39,20.35,20.37,163100.0,13.973,13.9936,13.9661,13.9799,163100.0
2010-04-06 10:50:00,20.38,20.38,20.35,20.35,45200.0,13.9867,13.9867,13.9661,13.9661,45200.0
2010-04-06 10:55:00,20.35,20.4,20.35,20.4,68900.0,13.9661,14.0005,13.9661,14.0005,68900.0
2010-04-06 11:00:00,20.4,20.42,20.39,20.4,92600.0,14.0005,14.0142,13.9936,14.0005,92600.0
2010-04-06 11:05:00,20.4,20.4,20.39,20.4,30300.0,14.0005,14.0005,13.9936,14.0005,30300.0
2010-04-06 11:10:00,20.4,20.41,20.37,20.39,91200.0,14.0005,14.0073,13.9799,13.9936,91200.0
2010-04-06 11:15:00,20.38,20.4,20.37,20.39,59400.0,13.9867,14.0005,13.9799,13.9936,59400.0
2010-04-06 11:20:00,20.39,20.41,20.38,20.38,70100.0,13.9936,14.0073,13.9867,13.9867,70100.0
2010-04-06 11:25:00,20.38,20.4,20.38,20.39,81600.0,13.9867,14.0005,13.9867,13.9936,81600.0
2010-04-06 11:30:00,20.39,20.41,20.39,20.41,87100.0,13.9936,14.0073,13.9936,14.0073,87100.0
2010-04-06 11:35:00,20.4,20.41,20.38,20.38,69200.0,14.0005,14.0073,13.9867,13.9867,69200.0
2010-04-06 11:40:00,20.38,20.4,20.38,20.39,61200.0,13.9867,14.0005,13.9867,13.9936,61200.0
2010-04-06 11:45:00,20.38,20.39,20.37,20.37,86600.0,13.9867,13.9936,13.9799,13.9799,86600.0
2010-04-06 11:50:00,20.38,20.38,20.35,20.35,243400.0,13.9867,13.9867,13.9661,13.9661,243400.0
2010-04-06 11:55:00,20.36,20.36,20.35,20.35,33400.0,13.973,13.973,13.9661,13.9661,33400.0
2010-04-06 12:00:00,20.36,20.37,20.35,20.35,72700.0,13.973,13.9799,13.9661,13.9661,72700.0
2010-04-06 12:05:00,20.35,20.36,20.34,20.34,64000.0,13.9661,13.973,13.9593,13.9593,64000.0
2010-04-06 12:10:00,20.34,20.35,20.33,20.33,32000.0,13.9593,13.9661,13.9524,13.9524,32000.0
2010-04-06 12:15:00,20.33,20.34,20.33,20.33,132900.0,13.9524,13.9593,13.9524,13.9524,132900.0
2010-04-06 12:20:00,20.34,20.34,20.33,20.33,19700.0,13.9593,13.9593,13.9524,13.9524,19700.0
2010-04-06 12:25:00,20.33,20.34,20.33,20.33,20400.0,13.9524,13.9593,13.9524,13.9524,20400.0
2010-04-06 12:30:00,20.33,20.34,20.3,20.31,68800.0,13.9524,13.9593,13.9318,13.9387,68800.0
2010-04-06 12:35:00,20.3,20.32,20.3,20.32,61300.0,13.9318,13.9456,13.9318,13.9456,61300.0
2010-04-06 12:40:00,20.31,20.32,20.31,20.31,28500.0,13.9387,13.9456,13.9387,13.9387,28500.0
2010-04-06 12:45:00,20.31,20.32,20.31,20.31,14300.0,13.9387,13.9456,13.9387,13.9387,14300.0
2010-04-06 12:50:00,20.31,20.32,20.31,20.32,31800.0,13.9387,13.9456,13.9387,13.9456,31800.0
2010-04-06 12:55:00,20.31,20.32,20.27,20.29,175400.0,13.9387,13.9456,13.9112,13.925,175400.0
2010-04-06 13:00:00,20.28,20.29,20.28,20.29,53700.0,13.9181,13.925,13.9181,13.925,53700.0
2010-04-06 13:05:00,20.29,20.31,20.28,20.3,262000.0,13.925,13.9387,13.9181,13.9318,262000.0
2010-04-06 13:10:00,20.3,20.31,20.29,20.31,71300.0,13.9318,13.9387,13.925,13.9387,71300.0
2010-04-06 13:15:00,20.31,20.31,20.3,20.3,21100.0,13.9387,13.9387,13.9318,13.9318,21100.0
2010-04-06 13:20:00,20.3,20.35,20.3,20.35,166600.0,13.9318,13.9661,13.9318,13.9661,166600.0
2010-04-06 13:25:00,20.35,20.35,20.34,20.34,58700.0,13.9661,13.9661,13.9593,13.9593,58700.0
2010-04-06 13:30:00,20.35,20.35,20.32,20.33,66200.0,13.9661,13.9661,13.9456,13.9524,66200.0
2010-04-06 13:35:00,20.32,20.36,20.32,20.35,182100.0,13.9456,13.973,13.9456,13.9661,182100.0
2010-04-06 13:40:00,20.34,20.36,20.34,20.34,75800.0,13.9593,13.973,13.9593,13.9593,75800.0
2010-04-06 13:45:00,20.35,20.35,20.33,20.33,36400.0,13.9661,13.9661,13.9524,13.9524,36400.0
2010-04-06 13:50:00,20.34,20.34,20.33,20.33,21500.0,13.9593,13.9593,13.9524,13.9524,21500.0
2010-04-06 13:55:00,20.33,20.35,20.32,20.33,100000.0,13.9524,13.9661,13.9456,13.9524,100000.0
2010-04-06 14:00:00,20.32,20.33,20.31,20.33,121000.0,13.9456,13.9524,13.9387,13.9524,121000.0
2010-04-06 14:05:00,20.33,20.35,20.31,20.32,305400.0,13.9524,13.9661,13.9387,13.9456,305400.0
2010-04-06 14:10:00,20.32,20.36,20.31,20.34,268400.0,13.9456,13.973,13.9387,13.9593,268400.0
2010-04-06 14:15:00,20.34,20.37,20.34,20.37,91400.0,13.9593,13.9799,13.9593,13.9799,91400.0
2010-04-06 14:20:00,20.36,20.38,20.35,20.38,181300.0,13.973,13.9867,13.9661,13.9867,181300.0
2010-04-06 14:25:00,20.38,20.43,20.37,20.42,481400.0,13.9867,14.021,13.9799,14.0142,481400.0
2010-04-06 14:30:00,20.42,20.47,20.41,20.45,266100.0,14.0142,14.0485,14.0073,14.0348,266100.0
2010-04-06 14:35:00,20.44,20.48,20.41,20.47,355800.0,14.0279,14.0554,14.0073,14.0485,355800.0
2010-04-06 14:40:00,20.48,20.48,20.43,20.46,173800.0,14.0554,14.0554,14.021,14.0416,173800.0
2010-04-06 14:45:00,20.45,20.46,20.4,20.4,94300.0,14.0348,14.0416,14.0005,14.0005,94300.0
2010-04-06 14:50:00,20.41,20.43,20.4,20.42,97200.0,14.0073,14.021,14.0005,14.0142,97200.0
2010-04-06 14:55:00,20.42,20.45,20.41,20.44,187100.0,14.0142,14.0348,14.0073,14.0279,187100.0
2010-04-06 15:00:00,20.45,20.46,20.42,20.42,106000.0,14.0348,14.0416,14.0142,14.0142,106000.0
2010-04-06 15:05:00,20.42,20.43,20.39,20.39,89500.0,14.0142,14.021,13.9936,13.9936,89500.0
2010-04-06 15:10:00,20.39,20.43,20.39,20.42,223600.0,13.9936,14.021,13.9936,14.0142,223600.0
2010-04-06 15:15:00,20.42,20.42,20.38,20.38,68000.0,14.0142,14.0142,13.9867,13.9867,68000.0
2010-04-06 15:20:00,20.38,20.43,20.37,20.38,265500.0,13.9867,14.021,13.9799,13.9867,265500.0
2010-04-06 15:25:00,20.38,20.42,20.38,20.41,171200.0,13.9867,14.0142,13.9867,14.0073,171200.0
2010-04-06 15:30:00,20.41,20.42,20.39,20.41,179300.0,14.0073,14.0142,13.9936,14.0073,179300.0
2010-04-06 15:35:00,20.42,20.45,20.41,20.43,150400.0,14.0142,14.0348,14.0073,14.021,150400.0
2010-04-06 15:40:00,20.43,20.45,20.42,20.44,164100.0,14.021,14.0348,14.0142,14.0279,164100.0
2010-04-06 15:45:00,20.44,20.45,20.42,20.43,248500.0,14.0279,14.0348,14.0142,14.021,248500.0
2010-04-06 15:50:00,20.43,20.46,20.42,20.44,452900.0,14.021,14.0416,14.0142,14.0279,452900.0
2010-04-06 15:55:00,20.45,20.46,20.43,20.44,252500.0,14.0348,14.0416,14.021,14.0279,252500.0
2010-04-07 09:30:00,20.34,20.4,20.34,20.36,187400.0,13.9593,14.0005,13.9593,13.973,187400.0
2010-04-07 09:35:00,20.36,20.44,20.35,20.38,292900.0,13.973,14.0279,13.9661,13.9867,292900.0
2010-04-07 09:40:00,20.37,20.41,20.37,20.39,298700.0,13.9799,14.0073,13.9799,13.9936,298700.0
2010-04-07 09:45:00,20.4,20.42,20.3,20.31,212300.0,14.0005,14.0142,13.9318,13.9387,212300.0
2010-04-07 09:50:00,20.3,20.32,20.26,20.31,173300.0,13.9318,13.9456,13.9044,13.9387,173300.0
2010-04-07 09:55:00,20.3,20.32,20.29,20.29,91400.0,13.9318,13.9456,13.925,13.925,91400.0
2010-04-07 10:00:00,20.29,20.3,20.22,20.22,246100.0,13.925,13.9318,13.8769,13.8769,246100.0
2010-04-07 10:05:00,20.22,20.31,20.2,20.29,170900.0,13.8769,13.9387,13.8632,13.925,170900.0
2010-04-07 10:10:00,20.29,20.3,20.27,20.3,65100.0,13.925,13.9318,13.9112,13.9318,65100.0
2010-04-07 10:15:00,20.3,20.3,20.29,20.3,42800.0,13.9318,13.9318,13.925,13.9318,42800.0
2010-04-07 10:20:00,20.3,20.31,20.28,20.31,232400.0,13.9318,13.9387,13.9181,13.9387,232400.0
2010-04-07 10:25:00,20.3,20.33,20.29,20.31,98700.0,13.9318,13.9524,13.925,13.9387,98700.0
2010-04-07 10:30:00,20.31,20.31,20.26,20.28,125500.0,13.9387,13.9387,13.9044,13.9181,125500.0
2010-04-07 10:35:00,20.28,20.28,20.24,20.25,487600.0,13.9181,13.9181,13.8907,13.8975,487600.0
2010-04-07 10:40:00,20.25,20.26,20.16,20.19,236500.0,13.8975,13.9044,13.8357,13.8563,236500.0
2010-04-07 10:45:00,20.19,20.19,20.13,20.16,165300.0,13.8563,13.8563,13.8152,13.8357,165300.0
2010-04-07 10:50:00,20.16,20.18,20.15,20.16,127800.0,13.8357,13.8495,13.8289,13.8357,127800.0
2010-04-07 10:55:00,20.16,20.17,20.11,20.11,182300.0,13.8357,13.8426,13.8014,13.8014,182300.0
2010-04-07 11:00:00,20.11,20.14,20.07,20.1,274700.0,13.8014,13.822,13.774,13.7946,274700.0
2010-04-07 11:05:00,20.1,20.16,20.09,20.15,138400.0,13.7946,13.8357,13.7877,13.8289,138400.0
2010-04-07 11:10:00,20.15,20.15,20.11,20.15,155500.0,13.8289,13.8289,13.8014,13.8289,155500.0
2010-04-07 11:15:00,20.15,20.17,20.15,20.16,57600.0,13.8289,13.8426,13.8289,13.8357,57600.0
2010-04-07 11:20:00,20.16,20.18,20.15,20.18,106300.0,13.8357,13.8495,13.8289,13.8495,106300.0
2010-04-07 11:25:00,20.18,20.21,20.17,20.19,106700.0,13.8495,13.8701,13.8426,13.8563,106700.0
2010-04-07 11:30:00,20.2,20.2,20.17,20.17,92900.0,13.8632,13.8632,13.8426,13.8426,92900.0
2010-04-07 11:35:00,20.17,20.2,20.16,20.2,130600.0,13.8426,13.8632,13.8357,13.8632,130600.0
2010-04-07 11:40:00,20.19,20.23,20.19,20.2,223300.0,13.8563,13.8838,13.8563,13.8632,223300.0
2010-04-07 11:45:00,20.2,20.21,20.2,20.2,15400.0,13.8632,13.8701,13.8632,13.8632,15400.0
2010-04-07 11:50:00,20.2,20.23,20.2,20.22,85600.0,13.8632,13.8838,13.8632,13.8769,85600.0
2010-04-07 11:55:00,20.22,20.25,20.22,20.24,116700.0,13.8769,13.8975,13.8769,13.8907,116700.0
2010-04-07 12:00:00,20.24,20.24,20.21,20.21,94800.0,13.8907,13.8907,13.8701,13.8701,94800.0
2010-04-07 12:05:00,20.22,20.23,20.21,20.21,105700.0,13.8769,13.8838,13.8701,13.8701,105700.0
2010-04-07 12:10:00,20.21,20.22,20.19,20.19,64200.0,13.8701,13.8769,13.8563,13.8563,64200.0
2010-04-07 12:15:00,20.19,20.2,20.15,20.15,87400.0,13.8563,13.8632,13.8289,13.8289,87400.0
2010-04-07 12:20:00,20.16,20.16,20.15,20.15,68500.0,13.8357,13.8357,13.8289,13.8289,68500.0
2010-04-07 12:25:00,20.15,20.15,20.14,20.15,65100.0,13.8289,13.8289,13.822,13.8289,65100.0
2010-04-07 12:30:00,20.15,20.15,20.14,20.15,53800.0,13.8289,13.8289,13.822,13.8289,53800.0
2010-04-07 12:35:00,20.15,20.15,20.14,20.14,26200.0,13.8289,13.8289,13.822,13.822,26200.0
2010-04-07 12:40:00,20.15,20.15,20.13,20.13,43200.0,13.8289,13.8289,13.8152,13.8152,43200.0
2010-04-07 12:45:00,20.13,20.16,20.13,20.16,113700.0,13.8152,13.8357,13.8152,13.8357,113700.0
2010-04-07 12:50:00,20.16,20.21,20.16,20.21,92000.0,13.8357,13.8701,13.8357,13.8701,92000.0
2010-04-07 12:55:00,20.21,20.21,20.19,20.2,96900.0,13.8701,13.8701,13.8563,13.8632,96900.0
2010-04-07 13:00:00,20.2,20.2,20.19,20.19,30400.0,13.8632,13.8632,13.8563,13.8563,30400.0
2010-04-07 13:05:00,20.19,20.2,20.17,20.17,98200.0,13.8563,13.8632,13.8426,13.8426,98200.0
2010-04-07 13:10:00,20.17,20.2,20.17,20.19,90800.0,13.8426,13.8632,13.8426,13.8563,90800.0
2010-04-07 13:15:00,20.19,20.22,20.18,20.21,160700.0,13.8563,13.8769,13.8495,13.8701,160700.0
2010-04-07 13:20:00,20.22,20.23,20.21,20.22,56500.0,13.8769,13.8838,13.8701,13.8769,56500.0
2010-04-07 13:25:00,20.22,20.22,20.19,20.19,122500.0,13.8769,13.8769,13.8563,13.8563,122500.0
2010-04-07 13:30:00,20.19,20.23,20.18,20.19,229000.0,13.8563,13.8838,13.8495,13.8563,229000.0
2010-04-07 13:35:00,20.18,20.18,20.17,20.17,28700.0,13.8495,13.8495,13.8426,13.8426,28700.0
2010-04-07 13:40:00,20.17,20.18,20.12,20.13,159600.0,13.8426,13.8495,13.8083,13.8152,159600.0
2010-04-07 13:45:00,20.13,20.14,20.12,20.12,87300.0,13.8152,13.822,13.8083,13.8083,87300.0
2010-04-07 13:50:00,20.13,20.16,20.12,20.16,248800.0,13.8152,13.8357,13.8083,13.8357,248800.0
2010-04-07 13:55:00,20.16,20.16,20.14,20.14,87000.0,13.8357,13.8357,13.822,13.822,87000.0
2010-04-07 14:00:00,20.14,20.16,20.12,20.14,191200.0,13.822,13.8357,13.8083,13.822,191200.0
2010-04-07 14:05:00,20.14,20.15,20.13,20.15,84900.0,13.822,13.8289,13.8152,13.8289,84900.0
2010-04-07 14:10:00,20.15,20.16,20.15,20.15,41300.0,13.8289,13.8357,13.8289,13.8289,41300.0
2010-04-07 14:15:00,20.16,20.16,20.13,20.13,63600.0,13.8357,13.8357,13.8152,13.8152,63600.0
2010-04-07 14:20:00,20.13,20.14,20.11,20.11,124500.0,13.8152,13.822,13.8014,13.8014,124500.0
2010-04-07 14:25:00,20.12,20.12,20.08,20.08,154700.0,13.8083,13.8083,13.7808,13.7808,154700.0
2010-04-07 14:30:00,20.09,20.1,20.08,20.09,169400.0,13.7877,13.7946,13.7808,13.7877,169400.0
2010-04-07 14:35:00,20.1,20.1,20.06,20.09,129200.0,13.7946,13.7946,13.7671,13.7877,129200.0
2010-04-07 14:40:00,20.09,20.1,20.07,20.08,100500.0,13.7877,13.7946,13.774,13.7808,100500.0
2010-04-07 14:45:00,20.08,20.09,20.05,20.05,158600.0,13.7808,13.7877,13.7603,13.7603,158600.0
2010-04-07 14:50:00,20.05,20.06,20.03,20.06,142100.0,13.7603,13.7671,13.7465,13.7671,142100.0
2010-04-07 14:55:00,20.05,20.06,20.02,20.03,195800.0,13.7603,13.7671,13.7397,13.7465,195800.0
2010-04-07 15:00:00,20.03,20.03,20.0,20.01,175500.0,13.7465,13.7465,13.7259,13.7328,175500.0
2010-04-07 15:05:00,20.02,20.05,20.0,20.04,331900.0,13.7397,13.7603,13.7259,13.7534,331900.0
2010-04-07 15:10:00,20.03,20.03,19.99,19.99,153100.0,13.7465,13.7465,13.7191,13.7191,153100.0
2010-04-07 15:15:00,19.99,20.0,19.97,20.0,182200.0,13.7191,13.7259,13.7054,13.7259,182200.0
2010-04-07 15:20:00,20.0,20.02,19.99,20.01,198100.0,13.7259,13.7397,13.7191,13.7328,198100.0
2010-04-07 15:25:00,20.0,20.03,19.99,20.01,159400.0,13.7259,13.7465,13.7191,13.7328,159400.0
2010-04-07 15:30:00,20.01,20.02,20.01,20.01,82400.0,13.7328,13.7397,13.7328,13.7328,82400.0
2010-04-07 15:35:00,20.01,20.08,20.0,20.08,333300.0,13.7328,13.7808,13.7259,13.7808,333300.0
2010-04-07 15:40:00,20.08,20.08,20.06,20.06,128400.0,13.7808,13.7808,13.7671,13.7671,128400.0
2010-04-07 15:45:00,20.06,20.07,20.05,20.06,265400.0,13.7671,13.774,13.7603,13.7671,265400.0
2010-04-07 15:50:00,20.07,20.09,20.06,20.06,363600.0,13.774,13.7877,13.7671,13.7671,363600.0
2010-04-07 15:55:00,20.07,20.08,20.06,20.08,499300.0,13.774,13.7808,13.7671,13.7808,499300.0
2010-04-08 09:30:00,19.89,19.94,19.76,19.82,504600.0,13.6504,13.6848,13.5612,13.6024,504600.0
2010-04-08 09:35:00,19.83,19.83,19.75,19.76,184000.0,13.6093,13.6093,13.5544,13.5612,184000.0
2010-04-08 09:40:00,19.76,19.76,19.66,19.69,219300.0,13.5612,13.5612,13.4926,13.5132,219300.0
2010-04-08 09:45:00,19.69,19.72,19.66,19.71,235500.0,13.5132,13.5338,13.4926,13.5269,235500.0
2010-04-08 09:50:00,19.7,19.72,19.67,19.69,330400.0,13.5201,13.5338,13.4995,13.5132,330400.0
2010-04-08 09:55:00,19.69,19.69,19.61,19.61,279800.0,13.5132,13.5132,13.4583,13.4583,279800.0
2010-04-08 10:00:00,19.61,19.66,19.61,19.65,526100.0,13.4583,13.4926,13.4583,13.4857,526100.0
2010-04-08 10:05:00,19.65,19.65,19.6,19.6,441000.0,13.4857,13.4857,13.4514,13.4514,441000.0
2010-04-08 10:10:00,19.6,19.61,19.57,19.58,331500.0,13.4514,13.4583,13.4308,13.4377,331500.0
2010-04-08 10:15:00,19.58,19.6,19.56,19.6,240700.0,13.4377,13.4514,13.424,13.4514,240700.0
2010-04-08 10:20:00,19.6,19.62,19.59,19.62,330300.0,13.4514,13.4651,13.4446,13.4651,330300.0
2010-04-08 10:25:00,19.62,19.62,19.6,19.6,150400.0,13.4651,13.4651,13.4514,13.4514,150400.0
2010-04-08 10:30:00,19.61,19.61,19.6,19.61,180400.0,13.4583,13.4583,13.4514,13.4583,180400.0
2010-04-08 10:35:00,19.61,19.68,19.6,19.67,594100.0,13.4583,13.5063,13.4514,13.4995,594100.0
2010-04-08 10:40:00,19.67,19.71,19.67,19.71,227600.0,13.4995,13.5269,13.4995,13.5269,227600.0
2010-04-08 10:45:00,19.71,19.71,19.7,19.7,63900.0,13.5269,13.5269,13.5201,13.5201,63900.0
2010-04-08 10:50:00,19.7,19.71,19.7,19.7,175300.0,13.5201,13.5269,13.5201,13.5201,175300.0
2010-04-08 10:55:00,19.71,19.73,19.68,19.72,498700.0,13.5269,13.5406,13.5063,13.5338,498700.0
2010-04-08 11:00:00,19.72,19.75,19.72,19.75,239200.0,13.5338,13.5544,13.5338,13.5544,239200.0
2010-04-08 11:05:00,19.74,19.76,19.73,19.75,230300.0,13.5475,13.5612,13.5406,13.5544,230300.0
2010-04-08 11:10:00,19.76,19.76,19.73,19.75,136700.0,13.5612,13.5612,13.5406,13.5544,136700.0
2010-04-08 11:15:00,19.75,19.76,19.74,19.75,99300.0,13.5544,13.5612,13.5475,13.5544,99300.0
2010-04-08 11:20:00,19.74,19.8,19.74,19.79,256900.0,13.5475,13.5887,13.5475,13.5818,256900.0
2010-04-08 11:25:00,19.8,19.8,19.78,19.78,147100.0,13.5887,13.5887,13.575,13.575,147100.0
2010-04-08 11:30:00,19.78,19.79,19.77,19.78,50300.0,13.575,13.5818,13.5681,13.575,50300.0
2010-04-08 11:35:00,19.77,19.83,19.77,19.83,136600.0,13.5681,13.6093,13.5681,13.6093,136600.0
2010-04-08 11:40:00,19.83,19.83,19.82,19.82,47700.0,13.6093,13.6093,13.6024,13.6024,47700.0
2010-04-08 11:45:00,19.83,19.88,19.81,19.87,249700.0,13.6093,13.6436,13.5955,13.6367,249700.0
2010-04-08 11:50:00,19.86,19.87,19.83,19.85,146000.0,13.6299,13.6367,13.6093,13.623,146000.0
2010-04-08 11:55:00,19.84,19.85,19.8,19.8,155000.0,13.6161,13.623,13.5887,13.5887,155000.0
2010-04-08 12:00:00,19.8,19.81,19.79,19.8,115700.0,13.5887,13.5955,13.5818,13.5887,115700.0
2010-04-08 12:05:00,19.79,19.81,19.79,19.79,184300.0,13.5818,13.5955,13.5818,13.5818,184300.0
2010-04-08 12:10:00,19.8,19.81,19.79,19.81,142700.0,13.5887,13.5955,13.5818,13.5955,142700.0
2010-04-08 12:15:00,19.81,19.82,19.8,19.81,89000.0,13.5955,13.6024,13.5887,13.5955,89000.0
2010-04-08 12:20:00,19.81,19.87,19.8,19.85,193900.0,13.5955,13.6367,13.5887,13.623,193900.0
2010-04-08 12:25:00,19.85,19.88,19.83,19.87,225100.0,13.623,13.6436,13.6093,13.6367,225100.0
2010-04-08 12:30:00,19.88,19.88,19.83,19.84,177000.0,13.6436,13.6436,13.6093,13.6161,177000.0
2010-04-08 12:35:00,19.83,19.85,19.82,19.85,163600.0,13.6093,13.623,13.6024,13.623,163600.0
2010-04-08 12:40:00,19.85,19.85,19.83,19.83,53500.0,13.623,13.623,13.6093,13.6093,53500.0
2010-04-08 12:45:00,19.84,19.86,19.79,19.79,253700.0,13.6161,13.6299,13.5818,13.5818,253700.0
2010-04-08 12:50:00,19.79,19.79,19.75,19.75,112500.0,13.5818,13.5818,13.5544,13.5544,112500.0
2010-04-08 12:55:00,19.76,19.78,19.73,19.77,205700.0,13.5612,13.575,13.5406,13.5681,205700.0
2010-04-08 13:00:00,19.77,19.8,19.77,19.8,218200.0,13.5681,13.5887,13.5681,13.5887,218200.0
2010-04-08 13:05:00,19.8,19.81,19.76,19.76,148000.0,13.5887,13.5955,13.5612,13.5612,148000.0
2010-04-08 13:10:00,19.76,19.78,19.75,19.75,127500.0,13.5612,13.575,13.5544,13.5544,127500.0
2010-04-08 13:15:00,19.76,19.77,19.75,19.76,60400.0,13.5612,13.5681,13.5544,13.5612,60400.0
2010-04-08 13:20:00,19.76,19.78,19.74,19.77,116500.0,13.5612,13.575,13.5475,13.5681,116500.0
2010-04-08 13:25:00,19.78,19.78,19.75,19.75,52600.0,13.575,13.575,13.5544,13.5544,52600.0
2010-04-08 13:30:00,19.75,19.78,19.75,19.78,170600.0,13.5544,13.575,13.5544,13.575,170600.0
2010-04-08 13:35:00,19.78,19.81,19.77,19.8,116500.0,13.575,13.5955,13.5681,13.5887,116500.0
2010-04-08 13:40:00,19.8,19.82,19.79,19.82,65500.0,13.5887,13.6024,13.5818,13.6024,65500.0
2010-04-08 13:45:00,19.82,19.82,19.79,19.79,183900.0,13.6024,13.6024,13.5818,13.5818,183900.0
2010-04-08 13:50:00,19.79,19.8,19.79,19.8,69100.0,13.5818,13.5887,13.5818,13.5887,69100.0
2010-04-08 13:55:00,19.79,19.8,19.75,19.75,263000.0,13.5818,13.5887,13.5544,13.5544,263000.0
2010-04-08 14:00:00,19.75,19.8,19.75,19.79,134700.0,13.5544,13.5887,13.5544,13.5818,134700.0
2010-04-08 14:05:00,19.8,19.8,19.76,19.76,186500.0,13.5887,13.5887,13.5612,13.5612,186500.0
2010-04-08 14:10:00,19.77,19.79,19.76,19.79,41400.0,13.5681,13.5818,13.5612,13.5818,41400.0
2010-04-08 14:15:00,19.79,19.8,19.78,19.8,76700.0,13.5818,13.5887,13.575,13.5887,76700.0
2010-04-08 14:20:00,19.8,19.8,19.79,19.79,34400.0,13.5887,13.5887,13.5818,13.5818,34400.0
2010-04-08 14:25:00,19.8,19.8,19.79,19.8,167700.0,13.5887,13.5887,13.5818,13.5887,167700.0
2010-04-08 14:30:00,19.8,19.8,19.77,19.77,110500.0,13.5887,13.5887,13.5681,13.5681,110500.0
2010-04-08 14:35:00,19.77,19.78,19.76,19.77,155100.0,13.5681,13.575,13.5612,13.5681,155100.0
2010-04-08 14:40:00,19.78,19.81,19.77,19.78,268900.0,13.575,13.5955,13.5681,13.575,268900.0
2010-04-08 14:45:00,19.78,19.79,19.76,19.77,82500.0,13.575,13.5818,13.5612,13.5681,82500.0
2010-04-08 14:50:00,19.77,19.78,19.77,19.77,85000.0,13.5681,13.575,13.5681,13.5681,85000.0
2010-04-08 14:55:00,19.77,19.8,19.77,19.8,264100.0,13.5681,13.5887,13.5681,13.5887,264100.0
2010-04-08 15:00:00,19.8,19.82,19.78,19.82,269100.0,13.5887,13.6024,13.575,13.6024,269100.0
2010-04-08 15:05:00,19.82,19.83,19.81,19.83,176000.0,13.6024,13.6093,13.5955,13.6093,176000.0
2010-04-08 15:10:00,19.83,19.84,19.83,19.83,109400.0,13.6093,13.6161,13.6093,13.6093,109400.0
2010-04-08 15:15:00,19.84,19.84,19.83,19.84,83000.0,13.6161,13.6161,13.6093,13.6161,83000.0
2010-04-08 15:20:00,19.83,19.87,19.83,19.87,149400.0,13.6093,13.6367,13.6093,13.6367,149400.0
2010-04-08 15:25:00,19.87,19.88,19.86,19.88,142500.0,13.6367,13.6436,13.6299,13.6436,142500.0
2010-04-08 15:30:00,19.88,19.9,19.87,19.89,373600.0,13.6436,13.6573,13.6367,13.6504,373600.0
2010-04-08 15:35:00,19.89,19.9,19.86,19.86,245700.0,13.6504,13.6573,13.6299,13.6299,245700.0
2010-04-08 15:40:00,19.86,19.86,19.83,19.84,264400.0,13.6299,13.6299,13.6093,13.6161,264400.0
2010-04-08 15:45:00,19.83,19.84,19.81,19.81,432800.0,13.6093,13.6161,13.5955,13.5955,432800.0
2010-04-08 15:50:00,19.81,19.81,19.79,19.8,575400.0,13.5955,13.5955,13.5818,13.5887,575400.0
2010-04-08 15:55:00,19.8,19.84,19.79,19.83,1010800.0,13.5887,13.6161,13.5818,13.6093,1010800.0
2010-04-09 09:30:00,19.86,19.89,19.8,19.88,186700.0,13.6299,13.6504,13.5887,13.6436,186700.0
2010-04-09 09:35:00,19.88,19.88,19.75,19.82,309600.0,13.6436,13.6436,13.5544,13.6024,309600.0
2010-04-09 09:40:00,19.83,19.93,19.82,19.9,263900.0,13.6093,13.6779,13.6024,13.6573,263900.0
2010-04-09 09:45:00,19.89,19.9,19.86,19.86,142400.0,13.6504,13.6573,13.6299,13.6299,142400.0
2010-04-09 09:50:00,19.87,19.88,19.86,19.87,55700.0,13.6367,13.6436,13.6299,13.6367,55700.0
2010-04-09 09:55:00,19.87,19.91,19.87,19.88,170300.0,13.6367,13.6642,13.6367,13.6436,170300.0
2010-04-09 10:00:00,19.87,19.9,19.86,19.89,192700.0,13.6367,13.6573,13.6299,13.6504,192700.0
2010-04-09 10:05:00,19.89,19.91,19.87,19.87,217600.0,13.6504,13.6642,13.6367,13.6367,217600.0
2010-04-09 10:10:00,19.88,19.89,19.87,19.89,64700.0,13.6436,13.6504,13.6367,13.6504,64700.0
2010-04-09 10:15:00,19.88,19.89,19.85,19.85,142800.0,13.6436,13.6504,13.623,13.623,142800.0
2010-04-09 10:20:00,19.86,19.86,19.79,19.79,165000.0,13.6299,13.6299,13.5818,13.5818,165000.0
2010-04-09 10:25:00,19.79,19.81,19.74,19.74,317200.0,13.5818,13.5955,13.5475,13.5475,317200.0
2010-04-09 10:30:00,19.74,19.77,19.71,19.73,430800.0,13.5475,13.5681,13.5269,13.5406,430800.0
2010-04-09 10:35:00,19.73,19.79,19.72,19.78,244100.0,13.5406,13.5818,13.5338,13.575,244100.0
2010-04-09 10:40:00,19.79,19.84,19.78,19.83,194800.0,13.5818,13.6161,13.575,13.6093,194800.0
2010-04-09 10:45:00,19.84,19.9,19.75,19.89,302500.0,13.6161,13.6573,13.5544,13.6504,302500.0
2010-04-09 10:50:00,19.89,19.91,19.87,19.88,120600.0,13.6504,13.6642,13.6367,13.6436,120600.0
2010-04-09 10:55:00,19.89,19.9,19.84,19.86,208300.0,13.6504,13.6573,13.6161,13.6299,208300.0
2010-04-09 11:00:00,19.86,19.87,19.83,19.84,156700.0,13.6299,13.6367,13.6093,13.6161,156700.0
2010-04-09 11:05:00,19.84,19.84,19.82,19.82,75200.0,13.6161,13.6161,13.6024,13.6024,75200.0
2010-04-09 11:10:00,19.83,19.83,19.81,19.81,63700.0,13.6093,13.6093,13.5955,13.5955,63700.0
2010-04-09 11:15:00,19.81,19.82,19.79,19.79,107800.0,13.5955,13.6024,13.5818,13.5818,107800.0
2010-04-09 11:20:00,19.8,19.8,19.77,19.79,124600.0,13.5887,13.5887,13.5681,13.5818,124600.0
2010-04-09 11:25:00,19.78,19.81,19.78,19.81,101200.0,13.575,13.5955,13.575,13.5955,101200.0
2010-04-09 11:30:00,19.81,19.82,19.8,19.81,105300.0,13.5955,13.6024,13.5887,13.5955,105300.0
2010-04-09 11:35:00,19.81,19.81,19.79,19.79,87600.0,13.5955,13.5955,13.5818,13.5818,87600.0
2010-04-09 11:40:00,19.8,19.8,19.77,19.79,171000.0,13.5887,13.5887,13.5681,13.5818,171000.0
2010-04-09 11:45:00,19.78,19.79,19.77,19.78,41200.0,13.575,13.5818,13.5681,13.575,41200.0
2010-04-09 11:50:00,19.78,19.8,19.78,19.78,119600.0,13.575,13.5887,13.575,13.575,119600.0
2010-04-09 11:55:00,19.78,19.78,19.75,19.75,106400.0,13.575,13.575,13.5544,13.5544,106400.0
2010-04-09 12:00:00,19.75,19.76,19.75,19.75,70000.0,13.5544,13.5612,13.5544,13.5544,70000.0
2010-04-09 12:05:00,19.75,19.76,19.75,19.75,161800.0,13.5544,13.5612,13.5544,13.5544,161800.0
2010-04-09 12:10:00,19.76,19.76,19.74,19.74,108900.0,13.5612,13.5612,13.5475,13.5475,108900.0
2010-04-09 12:15:00,19.74,19.76,19.74,19.75,107200.0,13.5475,13.5612,13.5475,13.5544,107200.0
2010-04-09 12:20:00,19.75,19.76,19.75,19.75,39200.0,13.5544,13.5612,13.5544,13.5544,39200.0
2010-04-09 12:25:00,19.75,19.76,19.74,19.75,93300.0,13.5544,13.5612,13.5475,13.5544,93300.0
2010-04-09 12:30:00,19.76,19.76,19.74,19.76,103400.0,13.5612,13.5612,13.5475,13.5612,103400.0
2010-04-09 12:35:00,19.76,19.76,19.75,19.76,42300.0,13.5612,13.5612,13.5544,13.5612,42300.0
2010-04-09 12:40:00,19.76,19.76,19.74,19.75,183700.0,13.5612,13.5612,13.5475,13.5544,183700.0
2010-04-09 12:45:00,19.74,19.75,19.73,19.74,78600.0,13.5475,13.5544,13.5406,13.5475,78600.0
2010-04-09 12:50:00,19.74,19.75,19.73,19.75,35400.0,13.5475,13.5544,13.5406,13.5544,35400.0
2010-04-09 12:55:00,19.74,19.75,19.71,19.72,133500.0,13.5475,13.5544,13.5269,13.5338,133500.0
2010-04-09 13:00:00,19.72,19.73,19.69,19.7,191900.0,13.5338,13.5406,13.5132,13.5201,191900.0
2010-04-09 13:05:00,19.69,19.69,19.65,19.67,222100.0,13.5132,13.5132,13.4857,13.4995,222100.0
2010-04-09 13:10:00,19.67,19.7,19.67,19.69,28800.0,13.4995,13.5201,13.4995,13.5132,28800.0
2010-04-09 13:15:00,19.7,19.72,19.69,19.72,89100.0,13.5201,13.5338,13.5132,13.5338,89100.0
2010-04-09 13:20:00,19.72,19.72,19.69,19.7,90800.0,13.5338,13.5338,13.5132,13.5201,90800.0
2010-04-09 13:25:00,19.7,19.7,19.69,19.7,25000.0,13.5201,13.5201,13.5132,13.5201,25000.0
2010-04-09 13:30:00,19.7,19.7,19.69,19.7,87800.0,13.5201,13.5201,13.5132,13.5201,87800.0
2010-04-09 13:35:00,19.7,19.71,19.69,19.69,125500.0,13.5201,13.5269,13.5132,13.5132,125500.0
2010-04-09 13:40:00,19.69,19.7,19.68,19.69,106800.0,13.5132,13.5201,13.5063,13.5132,106800.0
2010-04-09 13:45:00,19.69,19.7,19.67,19.69,333400.0,13.5132,13.5201,13.4995,13.5132,333400.0
2010-04-09 13:50:00,19.69,19.7,19.69,19.7,21100.0,13.5132,13.5201,13.5132,13.5201,21100.0
2010-04-09 13:55:00,19.69,19.7,19.67,19.68,130900.0,13.5132,13.5201,13.4995,13.5063,130900.0
2010-04-09 14:00:00,19.68,19.69,19.67,19.68,98900.0,13.5063,13.5132,13.4995,13.5063,98900.0
2010-04-09 14:05:00,19.69,19.69,19.66,19.69,118800.0,13.5132,13.5132,13.4926,13.5132,118800.0
2010-04-09 14:10:00,19.69,19.7,19.68,19.7,51700.0,13.5132,13.5201,13.5063,13.5201,51700.0
2010-04-09 14:15:00,19.69,19.7,19.69,19.69,17100.0,13.5132,13.5201,13.5132,13.5132,17100.0
2010-04-09 14:20:00,19.69,19.7,19.69,19.69,17600.0,13.5132,13.5201,13.5132,13.5132,17600.0
2010-04-09 14:25:00,19.69,19.7,19.69,19.69,50900.0,13.5132,13.5201,13.5132,13.5132,50900.0
2010-04-09 14:30:00,19.69,19.7,19.69,19.69,74000.0,13.5132,13.5201,13.5132,13.5132,74000.0
2010-04-09 14:35:00,19.7,19.7,19.69,19.69,24800.0,13.5201,13.5201,13.5132,13.5132,24800.0
2010-04-09 14:40:00,19.69,19.7,19.67,19.67,232200.0,13.5132,13.5201,13.4995,13.4995,232200.0
2010-04-09 14:45:00,19.67,19.68,19.67,19.67,73000.0,13.4995,13.5063,13.4995,13.4995,73000.0
2010-04-09 14:50:00,19.68,19.68,19.67,19.67,26500.0,13.5063,13.5063,13.4995,13.4995,26500.0
2010-04-09 14:55:00,19.68,19.68,19.67,19.67,153100.0,13.5063,13.5063,13.4995,13.4995,153100.0
2010-04-09 15:00:00,19.67,19.68,19.67,19.68,130800.0,13.4995,13.5063,13.4995,13.5063,130800.0
2010-04-09 15:05:00,19.68,19.68,19.66,19.67,63500.0,13.5063,13.5063,13.4926,13.4995,63500.0
2010-04-09 15:10:00,19.67,19.67,19.65,19.65,158000.0,13.4995,13.4995,13.4857,13.4857,158000.0
2010-04-09 15:15:00,19.65,19.66,19.65,19.66,130800.0,13.4857,13.4926,13.4857,13.4926,130800.0
2010-04-09 15:20:00,19.66,19.66,19.63,19.64,362800.0,13.4926,13.4926,13.472,13.4789,362800.0
2010-04-09 15:25:00,19.64,19.65,19.63,19.63,237800.0,13.4789,13.4857,13.472,13.472,237800.0
2010-04-09 15:30:00,19.63,19.65,19.63,19.64,291900.0,13.472,13.4857,13.472,13.4789,291900.0
2010-04-09 15:35:00,19.64,19.66,19.63,19.66,279700.0,13.4789,13.4926,13.472,13.4926,279700.0
2010-04-09 15:40:00,19.66,19.67,19.65,19.67,241700.0,13.4926,13.4995,13.4857,13.4995,241700.0
2010-04-09 15:45:00,19.67,19.68,19.66,19.66,354500.0,13.4995,13.5063,13.4926,13.4926,354500.0
2010-04-09 15:50:00,19.66,19.68,19.65,19.68,619200.0,13.4926,13.5063,13.4857,13.5063,619200.0
2010-04-09 15:55:00,19.67,19.7,19.66,19.68,806300.0,13.4995,13.5201,13.4926,13.5063,806300.0
2010-04-12 09:30:00,19.75,19.83,19.75,19.82,175000.0,13.5544,13.6093,13.5544,13.6024,175000.0
2010-04-12 09:35:00,19.81,19.89,19.81,19.89,76300.0,13.5955,13.6504,13.5955,13.6504,76300.0
2010-04-12 09:40:00,19.89,19.95,19.89,19.91,265900.0,13.6504,13.6916,13.6504,13.6642,265900.0
2010-04-12 09:45:00,19.92,19.94,19.91,19.92,73600.0,13.671,13.6848,13.6642,13.671,73600.0
2010-04-12 09:50:00,19.92,19.93,19.84,19.84,98300.0,13.671,13.6779,13.6161,13.6161,98300.0
2010-04-12 09:55:00,19.84,19.84,19.8,19.81,77400.0,13.6161,13.6161,13.5887,13.5955,77400.0
2010-04-12 10:00:00,19.81,19.86,19.8,19.86,244200.0,13.5955,13.6299,13.5887,13.6299,244200.0
2010-04-12 10:05:00,19.86,19.88,19.85,19.85,61700.0,13.6299,13.6436,13.623,13.623,61700.0
2010-04-12 10:10:00,19.86,19.89,19.85,19.86,88800.0,13.6299,13.6504,13.623,13.6299,88800.0
2010-04-12 10:15:00,19.85,19.86,19.84,19.85,103800.0,13.623,13.6299,13.6161,13.623,103800.0
2010-04-12 10:20:00,19.85,19.89,19.84,19.88,124600.0,13.623,13.6504,13.6161,13.6436,124600.0
2010-04-12 10:25:00,19.89,19.93,19.88,19.92,138100.0,13.6504,13.6779,13.6436,13.671,138100.0
2010-04-12 10:30:00,19.93,19.94,19.9,19.93,124000.0,13.6779,13.6848,13.6573,13.6779,124000.0
2010-04-12 10:35:00,19.93,19.94,19.88,19.89,89900.0,13.6779,13.6848,13.6436,13.6504,89900.0
2010-04-12 10:40:00,19.9,19.95,19.9,19.94,177300.0,13.6573,13.6916,13.6573,13.6848,177300.0
2010-04-12 10:45:00,19.95,19.97,19.94,19.97,190800.0,13.6916,13.7054,13.6848,13.7054,190800.0
2010-04-12 10:50:00,19.97,19.98,19.96,19.97,41500.0,13.7054,13.7122,13.6985,13.7054,41500.0
2010-04-12 10:55:00,19.97,19.97,19.96,19.97,14300.0,13.7054,13.7054,13.6985,13.7054,14300.0
2010-04-12 11:00:00,19.97,20.0,19.96,20.0,107000.0,13.7054,13.7259,13.6985,13.7259,107000.0
2010-04-12 11:05:00,19.99,20.02,19.99,20.0,172200.0,13.7191,13.7397,13.7191,13.7259,172200.0
2010-04-12 11:10:00,20.0,20.01,19.99,20.0,136800.0,13.7259,13.7328,13.7191,13.7259,136800.0
2010-04-12 11:15:00,20.0,20.0,19.93,19.93,122300.0,13.7259,13.7259,13.6779,13.6779,122300.0
2010-04-12 11:20:00,19.93,19.93,19.9,19.9,101800.0,13.6779,13.6779,13.6573,13.6573,101800.0
2010-04-12 11:25:00,19.9,19.91,19.87,19.87,103100.0,13.6573,13.6642,13.6367,13.6367,103100.0
2010-04-12 11:30:00,19.87,19.89,19.86,19.88,150900.0,13.6367,13.6504,13.6299,13.6436,150900.0
2010-04-12 11:35:00,19.87,19.89,19.84,19.85,191200.0,13.6367,13.6504,13.6161,13.623,191200.0
2010-04-12 11:40:00,19.86,19.87,19.85,19.87,69600.0,13.6299,13.6367,13.623,13.6367,69600.0
2010-04-12 11:45:00,19.86,19.88,19.86,19.87,46100.0,13.6299,13.6436,13.6299,13.6367,46100.0
2010-04-12 11:50:00,19.86,19.88,19.86,19.87,62700.0,13.6299,13.6436,13.6299,13.6367,62700.0
2010-04-12 11:55:00,19.87,19.89,19.85,19.88,58000.0,13.6367,13.6504,13.623,13.6436,58000.0
2010-04-12 12:00:00,19.89,19.9,19.88,19.88,40600.0,13.6504,13.6573,13.6436,13.6436,40600.0
2010-04-12 12:05:00,19.88,19.89,19.87,19.88,64800.0,13.6436,13.6504,13.6367,13.6436,64800.0
2010-04-12 12:10:00,19.88,19.89,19.87,19.88,49300.0,13.6436,13.6504,13.6367,13.6436,49300.0
2010-04-12 12:15:00,19.89,19.89,19.86,19.87,81800.0,13.6504,13.6504,13.6299,13.6367,81800.0
2010-04-12 12:20:00,19.87,19.88,19.85,19.85,85000.0,13.6367,13.6436,13.623,13.623,85000.0
2010-04-12 12:25:00,19.85,19.88,19.85,19.86,70600.0,13.623,13.6436,13.623,13.6299,70600.0
2010-04-12 12:30:00,19.86,19.89,19.86,19.87,49100.0,13.6299,13.6504,13.6299,13.6367,49100.0
2010-04-12 12:35:00,19.88,19.88,19.87,19.88,21700.0,13.6436,13.6436,13.6367,13.6436,21700.0
2010-04-12 12:40:00,19.88,19.92,19.87,19.92,127200.0,13.6436,13.671,13.6367,13.671,127200.0
2010-04-12 12:45:00,19.92,19.93,19.91,19.92,68600.0,13.671,13.6779,13.6642,13.671,68600.0
2010-04-12 12:50:00,19.92,19.92,19.91,19.92,15600.0,13.671,13.671,13.6642,13.671,15600.0
2010-04-12 12:55:00,19.92,19.95,19.91,19.95,46400.0,13.671,13.6916,13.6642,13.6916,46400.0
2010-04-12 13:00:00,19.95,19.96,19.94,19.95,37700.0,13.6916,13.6985,13.6848,13.6916,37700.0
2010-04-12 13:05:00,19.96,19.96,19.94,19.95,98700.0,13.6985,13.6985,13.6848,13.6916,98700.0
2010-04-12 13:10:00,19.95,19.95,19.93,19.94,22600.0,13.6916,13.6916,13.6779,13.6848,22600.0
2010-04-12 13:15:00,19.94,19.95,19.93,19.94,57900.0,13.6848,13.6916,13.6779,13.6848,57900.0
2010-04-12 13:20:00,19.95,19.96,19.93,19.95,132200.0,13.6916,13.6985,13.6779,13.6916,132200.0
2010-04-12 13:25:00,19.95,19.96,19.94,19.95,71400.0,13.6916,13.6985,13.6848,13.6916,71400.0
2010-04-12 13:30:00,19.96,19.96,19.92,19.92,96800.0,13.6985,13.6985,13.671,13.671,96800.0
2010-04-12 13:35:00,19.93,19.95,19.92,19.95,70800.0,13.6779,13.6916,13.671,13.6916,70800.0
2010-04-12 13:40:00,19.95,19.95,19.93,19.95,48400.0,13.6916,13.6916,13.6779,13.6916,48400.0
2010-04-12 13:45:00,19.95,19.97,19.94,19.97,67800.0,13.6916,13.7054,13.6848,13.7054,67800.0
2010-04-12 13:50:00,19.97,19.99,19.96,19.97,78800.0,13.7054,13.7191,13.6985,13.7054,78800.0
2010-04-12 13:55:00,19.96,19.97,19.93,19.94,68000.0,13.6985,13.7054,13.6779,13.6848,68000.0
2010-04-12 14:00:00,19.94,19.95,19.91,19.91,70800.0,13.6848,13.6916,13.6642,13.6642,70800.0
2010-04-12 14:05:00,19.91,19.94,19.91,19.94,138700.0,13.6642,13.6848,13.6642,13.6848,138700.0
2010-04-12 14:10:00,19.94,19.98,19.93,19.98,244700.0,13.6848,13.7122,13.6779,13.7122,244700.0
2010-04-12 14:15:00,19.97,19.98,19.96,19.96,83800.0,13.7054,13.7122,13.6985,13.6985,83800.0
2010-04-12 14:20:00,19.97,20.0,19.96,20.0,158900.0,13.7054,13.7259,13.6985,13.7259,158900.0
2010-04-12 14:25:00,20.0,20.0,19.98,20.0,239300.0,13.7259,13.7259,13.7122,13.7259,239300.0
2010-04-12 14:30:00,20.0,20.01,19.98,20.0,268900.0,13.7259,13.7328,13.7122,13.7259,268900.0
2010-04-12 14:35:00,20.0,20.01,19.96,19.97,178400.0,13.7259,13.7328,13.6985,13.7054,178400.0
2010-04-12 14:40:00,19.97,20.0,19.95,20.0,101100.0,13.7054,13.7259,13.6916,13.7259,101100.0
2010-04-12 14:45:00,19.99,20.01,19.98,20.01,105900.0,13.7191,13.7328,13.7122,13.7328,105900.0
2010-04-12 14:50:00,20.01,20.02,20.0,20.02,45400.0,13.7328,13.7397,13.7259,13.7397,45400.0
2010-04-12 14:55:00,20.01,20.04,20.01,20.02,100400.0,13.7328,13.7534,13.7328,13.7397,100400.0
2010-04-12 15:00:00,20.02,20.04,20.0,20.0,124300.0,13.7397,13.7534,13.7259,13.7259,124300.0
2010-04-12 15:05:00,19.99,20.04,19.99,20.03,176200.0,13.7191,13.7534,13.7191,13.7465,176200.0
2010-04-12 15:10:00,20.04,20.05,20.01,20.03,113600.0,13.7534,13.7603,13.7328,13.7465,113600.0
2010-04-12 15:15:00,20.03,20.03,20.0,20.0,66200.0,13.7465,13.7465,13.7259,13.7259,66200.0
2010-04-12 15:20:00,20.01,20.02,19.96,19.97,154100.0,13.7328,13.7397,13.6985,13.7054,154100.0
2010-04-12 15:25:00,19.97,19.99,19.96,19.98,134500.0,13.7054,13.7191,13.6985,13.7122,134500.0
2010-04-12 15:30:00,19.98,19.99,19.97,19.99,140400.0,13.7122,13.7191,13.7054,13.7191,140400.0
2010-04-12 15:35:00,19.99,20.0,19.98,20.0,112000.0,13.7191,13.7259,13.7122,13.7259,112000.0
2010-04-12 15:40:00,20.0,20.01,19.97,19.99,169000.0,13.7259,13.7328,13.7054,13.7191,169000.0
2010-04-12 15:45:00,19.98,19.99,19.96,19.99,299900.0,13.7122,13.7191,13.6985,13.7191,299900.0
2010-04-12 15:50:00,19.99,20.0,19.97,20.0,254500.0,13.7191,13.7259,13.7054,13.7259,254500.0
2010-04-12 15:55:00,20.0,20.0,19.98,19.99,428600.0,13.7259,13.7259,13.7122,13.7191,428600.0
2010-04-13 09:30:00,19.93,19.99,19.9,19.96,212500.0,13.6779,13.7191,13.6573,13.6985,212500.0
2010-04-13 09:35:00,19.98,20.05,19.97,20.04,151100.0,13.7122,13.7603,13.7054,13.7534,151100.0
2010-04-13 09:40:00,20.05,20.07,20.01,20.02,138800.0,13.7603,13.774,13.7328,13.7397,138800.0
2010-04-13 09:45:00,20.02,20.03,20.0,20.03,123800.0,13.7397,13.7465,13.7259,13.7465,123800.0
2010-04-13 09:50:00,20.02,20.05,20.01,20.05,116500.0,13.7397,13.7603,13.7328,13.7603,116500.0
2010-04-13 09:55:00,20.05,20.06,20.0,20.0,71300.0,13.7603,13.7671,13.7259,13.7259,71300.0
2010-04-13 10:00:00,20.0,20.02,20.0,20.01,110900.0,13.7259,13.7397,13.7259,13.7328,110900.0
2010-04-13 10:05:00,20.01,20.02,20.0,20.01,42400.0,13.7328,13.7397,13.7259,13.7328,42400.0
2010-04-13 10:10:00,20.0,20.01,20.0,20.0,43300.0,13.7259,13.7328,13.7259,13.7259,43300.0
2010-04-13 10:15:00,20.0,20.01,19.98,19.98,73600.0,13.7259,13.7328,13.7122,13.7122,73600.0
2010-04-13 10:20:00,19.99,20.0,19.94,19.95,210400.0,13.7191,13.7259,13.6848,13.6916,210400.0
2010-04-13 10:25:00,19.94,19.95,19.91,19.93,242800.0,13.6848,13.6916,13.6642,13.6779,242800.0
2010-04-13 10:30:00,19.92,19.92,19.86,19.88,124300.0,13.671,13.671,13.6299,13.6436,124300.0
2010-04-13 10:35:00,19.88,19.88,19.81,19.84,133100.0,13.6436,13.6436,13.5955,13.6161,133100.0
2010-04-13 10:40:00,19.83,19.87,19.83,19.87,115300.0,13.6093,13.6367,13.6093,13.6367,115300.0
2010-04-13 10:45:00,19.86,19.92,19.85,19.91,167400.0,13.6299,13.671,13.623,13.6642,167400.0
2010-04-13 10:50:00,19.92,19.92,19.89,19.91,139600.0,13.671,13.671,13.6504,13.6642,139600.0
2010-04-13 10:55:00,19.91,19.92,19.88,19.88,103500.0,13.6642,13.671,13.6436,13.6436,103500.0
2010-04-13 11:00:00,19.89,19.89,19.87,19.88,68900.0,13.6504,13.6504,13.6367,13.6436,68900.0
2010-04-13 11:05:00,19.89,19.93,19.88,19.92,151100.0,13.6504,13.6779,13.6436,13.671,151100.0
2010-04-13 11:10:00,19.92,19.93,19.9,19.92,185800.0,13.671,13.6779,13.6573,13.671,185800.0
2010-04-13 11:15:00,19.91,19.94,19.91,19.94,77900.0,13.6642,13.6848,13.6642,13.6848,77900.0
2010-04-13 11:20:00,19.93,19.94,19.91,19.91,84200.0,13.6779,13.6848,13.6642,13.6642,84200.0
2010-04-13 11:25:00,19.91,19.94,19.91,19.94,67700.0,13.6642,13.6848,13.6642,13.6848,67700.0
2010-04-13 11:30:00,19.94,19.94,19.91,19.92,118700.0,13.6848,13.6848,13.6642,13.671,118700.0
2010-04-13 11:35:00,19.92,19.92,19.88,19.89,60200.0,13.671,13.671,13.6436,13.6504,60200.0
2010-04-13 11:40:00,19.89,19.9,19.88,19.88,54100.0,13.6504,13.6573,13.6436,13.6436,54100.0
2010-04-13 11:45:00,19.89,19.9,19.88,19.9,57900.0,13.6504,13.6573,13.6436,13.6573,57900.0
2010-04-13 11:50:00,19.89,19.91,19.89,19.91,63700.0,13.6504,13.6642,13.6504,13.6642,63700.0
2010-04-13 11:55:00,19.91,19.93,19.9,19.93,61800.0,13.6642,13.6779,13.6573,13.6779,61800.0
2010-04-13 12:00:00,19.93,19.93,19.91,19.92,73000.0,13.6779,13.6779,13.6642,13.671,73000.0
2010-04-13 12:05:00,19.92,19.95,19.91,19.94,96800.0,13.671,13.6916,13.6642,13.6848,96800.0
2010-04-13 12:10:00,19.95,19.95,19.92,19.94,63200.0,13.6916,13.6916,13.671,13.6848,63200.0
2010-04-13 12:15:00,19.93,19.96,19.92,19.96,58100.0,13.6779,13.6985,13.671,13.6985,58100.0
2010-04-13 12:20:00,19.95,19.96,19.93,19.93,35400.0,13.6916,13.6985,13.6779,13.6779,35400.0
2010-04-13 12:25:00,19.94,19.95,19.93,19.94,145200.0,13.6848,13.6916,13.6779,13.6848,145200.0
2010-04-13 12:30:00,19.94,19.96,19.94,19.95,59300.0,13.6848,13.6985,13.6848,13.6916,59300.0
2010-04-13 12:35:00,19.94,19.94,19.91,19.91,59500.0,13.6848,13.6848,13.6642,13.6642,59500.0
2010-04-13 12:40:00,19.92,19.92,19.9,19.92,44300.0,13.671,13.671,13.6573,13.671,44300.0
2010-04-13 12:45:00,19.91,19.92,19.89,19.89,39700.0,13.6642,13.671,13.6504,13.6504,39700.0
2010-04-13 12:50:00,19.89,19.92,19.89,19.91,57400.0,13.6504,13.671,13.6504,13.6642,57400.0
2010-04-13 12:55:00,19.92,19.95,19.91,19.93,53200.0,13.671,13.6916,13.6642,13.6779,53200.0
2010-04-13 13:00:00,19.93,19.94,19.92,19.94,53600.0,13.6779,13.6848,13.671,13.6848,53600.0
2010-04-13 13:05:00,19.93,19.93,19.92,19.92,76100.0,13.6779,13.6779,13.671,13.671,76100.0
2010-04-13 13:10:00,19.92,19.93,19.91,19.92,67400.0,13.671,13.6779,13.6642,13.671,67400.0
2010-04-13 13:15:00,19.92,19.96,19.92,19.94,172500.0,13.671,13.6985,13.671,13.6848,172500.0
2010-04-13 13:20:00,19.94,19.96,19.94,19.95,41400.0,13.6848,13.6985,13.6848,13.6916,41400.0
2010-04-13 13:25:00,19.95,19.97,19.95,19.96,68200.0,13.6916,13.7054,13.6916,13.6985,68200.0
2010-04-13 13:30:00,19.96,19.97,19.95,19.96,47100.0,13.6985,13.7054,13.6916,13.6985,47100.0
2010-04-13 13:35:00,19.95,19.96,19.95,19.95,17100.0,13.6916,13.6985,13.6916,13.6916,17100.0
2010-04-13 13:40:00,19.95,19.98,19.95,19.96,80900.0,13.6916,13.7122,13.6916,13.6985,80900.0
2010-04-13 13:45:00,19.97,19.97,19.95,19.97,114200.0,13.7054,13.7054,13.6916,13.7054,114200.0
2010-04-13 13:50:00,19.96,19.97,19.96,19.96,40700.0,13.6985,13.7054,13.6985,13.6985,40700.0
2010-04-13 13:55:00,19.97,20.0,19.95,19.99,193500.0,13.7054,13.7259,13.6916,13.7191,193500.0
2010-04-13 14:00:00,19.99,20.0,19.97,19.98,166600.0,13.7191,13.7259,13.7054,13.7122,166600.0
2010-04-13 14:05:00,19.97,19.98,19.94,19.94,62400.0,13.7054,13.7122,13.6848,13.6848,62400.0
2010-04-13 14:10:00,19.94,19.95,19.93,19.94,80300.0,13.6848,13.6916,13.6779,13.6848,80300.0
2010-04-13 14:15:00,19.94,19.96,19.93,19.94,66500.0,13.6848,13.6985,13.6779,13.6848,66500.0
2010-04-13 14:20:00,19.95,19.95,19.94,19.95,29800.0,13.6916,13.6916,13.6848,13.6916,29800.0
2010-04-13 14:25:00,19.94,19.96,19.94,19.94,82500.0,13.6848,13.6985,13.6848,13.6848,82500.0
2010-04-13 14:30:00,19.94,19.96,19.94,19.95,55100.0,13.6848,13.6985,13.6848,13.6916,55100.0
2010-04-13 14:35:00,19.95,19.96,19.93,19.93,93800.0,13.6916,13.6985,13.6779,13.6779,93800.0
2010-04-13 14:40:00,19.93,19.95,19.93,19.93,221200.0,13.6779,13.6916,13.6779,13.6779,221200.0
2010-04-13 14:45:00,19.93,19.96,19.93,19.95,130800.0,13.6779,13.6985,13.6779,13.6916,130800.0
2010-04-13 14:50:00,19.95,19.97,19.95,19.95,68700.0,13.6916,13.7054,13.6916,13.6916,68700.0
2010-04-13 14:55:00,19.96,19.96,19.91,19.91,111300.0,13.6985,13.6985,13.6642,13.6642,111300.0
2010-04-13 15:00:00,19.92,19.92,19.9,19.91,123500.0,13.671,13.671,13.6573,13.6642,123500.0
2010-04-13 15:05:00,19.91,19.94,19.91,19.92,71900.0,13.6642,13.6848,13.6642,13.671,71900.0
2010-04-13 15:10:00,19.92,19.94,19.92,19.93,125600.0,13.671,13.6848,13.671,13.6779,125600.0
2010-04-13 15:15:00,19.93,19.97,19.92,19.97,211800.0,13.6779,13.7054,13.671,13.7054,211800.0
2010-04-13 15:20:00,19.97,20.0,19.96,19.98,242800.0,13.7054,13.7259,13.6985,13.7122,242800.0
2010-04-13 15:25:00,19.99,20.02,19.97,20.02,298000.0,13.7191,13.7397,13.7054,13.7397,298000.0
2010-04-13 15:30:00,20.01,20.02,20.0,20.01,134500.0,13.7328,13.7397,13.7259,13.7328,134500.0
2010-04-13 15:35:00,20.0,20.03,20.0,20.02,344500.0,13.7259,13.7465,13.7259,13.7397,344500.0
2010-04-13 15:40:00,20.03,20.04,20.02,20.04,272800.0,13.7465,13.7534,13.7397,13.7534,272800.0
2010-04-13 15:45:00,20.03,20.06,20.03,20.06,539300.0,13.7465,13.7671,13.7465,13.7671,539300.0
2010-04-13 15:50:00,20.05,20.06,20.01,20.01,287100.0,13.7603,13.7671,13.7328,13.7328,287100.0
2010-04-13 15:55:00,20.02,20.03,20.0,20.02,487600.0,13.7397,13.7465,13.7259,13.7397,487600.0
2010-04-14 09:30:00,20.16,20.23,20.16,20.18,310800.0,13.8357,13.8838,13.8357,13.8495,310800.0
2010-04-14 09:35:00,20.18,20.19,20.11,20.16,181500.0,13.8495,13.8563,13.8014,13.8357,181500.0
2010-04-14 09:40:00,20.15,20.16,20.09,20.1,194700.0,13.8289,13.8357,13.7877,13.7946,194700.0
2010-04-14 09:45:00,20.11,20.11,20.08,20.09,258400.0,13.8014,13.8014,13.7808,13.7877,258400.0
2010-04-14 09:50:00,20.09,20.09,19.98,19.98,311000.0,13.7877,13.7877,13.7122,13.7122,311000.0
2010-04-14 09:55:00,19.98,19.99,19.91,19.93,509800.0,13.7122,13.7191,13.6642,13.6779,509800.0
2010-04-14 10:00:00,19.92,20.0,19.91,20.0,204300.0,13.671,13.7259,13.6642,13.7259,204300.0
2010-04-14 10:05:00,20.0,20.03,19.99,20.0,196100.0,13.7259,13.7465,13.7191,13.7259,196100.0
2010-04-14 10:10:00,20.0,20.01,19.98,20.0,209500.0,13.7259,13.7328,13.7122,13.7259,209500.0
2010-04-14 10:15:00,20.0,20.0,19.97,20.0,156600.0,13.7259,13.7259,13.7054,13.7259,156600.0
2010-04-14 10:20:00,20.0,20.02,19.97,20.0,362100.0,13.7259,13.7397,13.7054,13.7259,362100.0
2010-04-14 10:25:00,20.0,20.02,19.99,20.0,226700.0,13.7259,13.7397,13.7191,13.7259,226700.0
2010-04-14 10:30:00,20.01,20.03,19.95,19.97,113300.0,13.7328,13.7465,13.6916,13.7054,113300.0
2010-04-14 10:35:00,19.97,20.0,19.97,19.99,141400.0,13.7054,13.7259,13.7054,13.7191,141400.0
2010-04-14 10:40:00,19.99,20.0,19.96,19.96,122700.0,13.7191,13.7259,13.6985,13.6985,122700.0
2010-04-14 10:45:00,19.97,19.97,19.96,19.96,65800.0,13.7054,13.7054,13.6985,13.6985,65800.0
2010-04-14 10:50:00,19.96,19.99,19.96,19.97,94200.0,13.6985,13.7191,13.6985,13.7054,94200.0
2010-04-14 10:55:00,19.98,20.01,19.97,20.01,127700.0,13.7122,13.7328,13.7054,13.7328,127700.0
2010-04-14 11:00:00,20.01,20.04,20.0,20.03,125000.0,13.7328,13.7534,13.7259,13.7465,125000.0
2010-04-14 11:05:00,20.03,20.04,19.99,20.0,136700.0,13.7465,13.7534,13.7191,13.7259,136700.0
2010-04-14 11:10:00,20.0,20.01,19.96,20.01,152500.0,13.7259,13.7328,13.6985,13.7328,152500.0
2010-04-14 11:15:00,20.01,20.03,20.0,20.03,52000.0,13.7328,13.7465,13.7259,13.7465,52000.0
2010-04-14 11:20:00,20.02,20.04,20.02,20.04,106400.0,13.7397,13.7534,13.7397,13.7534,106400.0
2010-04-14 11:25:00,20.04,20.04,20.03,20.04,38800.0,13.7534,13.7534,13.7465,13.7534,38800.0
2010-04-14 11:30:00,20.03,20.03,20.01,20.01,51700.0,13.7465,13.7465,13.7328,13.7328,51700.0
2010-04-14 11:35:00,20.01,20.02,20.01,20.01,37900.0,13.7328,13.7397,13.7328,13.7328,37900.0
2010-04-14 11:40:00,20.01,20.02,20.0,20.0,50800.0,13.7328,13.7397,13.7259,13.7259,50800.0
2010-04-14 11:45:00,20.0,20.01,20.0,20.0,64900.0,13.7259,13.7328,13.7259,13.7259,64900.0
2010-04-14 11:50:00,20.0,20.01,19.98,19.99,98700.0,13.7259,13.7328,13.7122,13.7191,98700.0
2010-04-14 11:55:00,19.99,20.0,19.98,19.98,72500.0,13.7191,13.7259,13.7122,13.7122,72500.0
2010-04-14 12:00:00,19.98,19.99,19.97,19.98,95100.0,13.7122,13.7191,13.7054,13.7122,95100.0
2010-04-14 12:05:00,19.98,20.0,19.98,19.99,48300.0,13.7122,13.7259,13.7122,13.7191,48300.0
2010-04-14 12:10:00,19.99,20.0,19.99,19.99,30600.0,13.7191,13.7259,13.7191,13.7191,30600.0
2010-04-14 12:15:00,19.99,20.02,19.99,20.01,73900.0,13.7191,13.7397,13.7191,13.7328,73900.0
2010-04-14 12:20:00,20.01,20.04,20.01,20.03,40700.0,13.7328,13.7534,13.7328,13.7465,40700.0
2010-04-14 12:25:00,20.03,20.06,20.03,20.06,46100.0,13.7465,13.7671,13.7465,13.7671,46100.0
2010-04-14 12:30:00,20.06,20.07,20.05,20.07,70300.0,13.7671,13.774,13.7603,13.774,70300.0
2010-04-14 12:35:00,20.07,20.09,20.07,20.07,60300.0,13.774,13.7877,13.774,13.774,60300.0
2010-04-14 12:40:00,20.07,20.11,20.07,20.09,125800.0,13.774,13.8014,13.774,13.7877,125800.0
2010-04-14 12:45:00,20.1,20.1,20.09,20.09,7100.0,13.7946,13.7946,13.7877,13.7877,7100.0
2010-04-14 12:50:00,20.09,20.1,20.09,20.1,55500.0,13.7877,13.7946,13.7877,13.7946,55500.0
2010-04-14 12:55:00,20.11,20.12,20.1,20.12,22700.0,13.8014,13.8083,13.7946,13.8083,22700.0
2010-04-14 13:00:00,20.11,20.12,20.11,20.11,30800.0,13.8014,13.8083,13.8014,13.8014,30800.0
2010-04-14 13:05:00,20.11,20.17,20.11,20.17,219700.0,13.8014,13.8426,13.8014,13.8426,219700.0
2010-04-14 13:10:00,20.17,20.22,20.16,20.21,157000.0,13.8426,13.8769,13.8357,13.8701,157000.0
2010-04-14 13:15:00,20.22,20.25,20.21,20.24,229300.0,13.8769,13.8975,13.8701,13.8907,229300.0
2010-04-14 13:20:00,20.24,20.25,20.2,20.21,52700.0,13.8907,13.8975,13.8632,13.8701,52700.0
2010-04-14 13:25:00,20.21,20.24,20.21,20.23,38000.0,13.8701,13.8907,13.8701,13.8838,38000.0
2010-04-14 13:30:00,20.23,20.24,20.2,20.2,105800.0,13.8838,13.8907,13.8632,13.8632,105800.0
2010-04-14 13:35:00,20.2,20.21,20.19,20.21,70900.0,13.8632,13.8701,13.8563,13.8701,70900.0
2010-04-14 13:40:00,20.2,20.21,20.18,20.18,121400.0,13.8632,13.8701,13.8495,13.8495,121400.0
2010-04-14 13:45:00,20.18,20.21,20.18,20.21,66500.0,13.8495,13.8701,13.8495,13.8701,66500.0
2010-04-14 13:50:00,20.2,20.21,20.19,20.21,53500.0,13.8632,13.8701,13.8563,13.8701,53500.0
2010-04-14 13:55:00,20.2,20.23,20.19,20.22,131700.0,13.8632,13.8838,13.8563,13.8769,131700.0
2010-04-14 14:00:00,20.22,20.24,20.21,20.23,167900.0,13.8769,13.8907,13.8701,13.8838,167900.0
2010-04-14 14:05:00,20.24,20.24,20.23,20.23,34800.0,13.8907,13.8907,13.8838,13.8838,34800.0
2010-04-14 14:10:00,20.24,20.24,20.22,20.22,40700.0,13.8907,13.8907,13.8769,13.8769,40700.0
2010-04-14 14:15:00,20.23,20.23,20.22,20.23,40700.0,13.8838,13.8838,13.8769,13.8838,40700.0
2010-04-14 14:20:00,20.23,20.24,20.22,20.22,149400.0,13.8838,13.8907,13.8769,13.8769,149400.0
2010-04-14 14:25:00,20.22,20.23,20.22,20.23,98300.0,13.8769,13.8838,13.8769,13.8838,98300.0
2010-04-14 14:30:00,20.22,20.24,20.22,20.24,107600.0,13.8769,13.8907,13.8769,13.8907,107600.0
2010-04-14 14:35:00,20.24,20.3,20.23,20.29,199200.0,13.8907,13.9318,13.8838,13.925,199200.0
2010-04-14 14:40:00,20.28,20.29,20.27,20.28,99700.0,13.9181,13.925,13.9112,13.9181,99700.0
2010-04-14 14:45:00,20.28,20.3,20.28,20.3,81100.0,13.9181,13.9318,13.9181,13.9318,81100.0
2010-04-14 14:50:00,20.3,20.3,20.27,20.27,96500.0,13.9318,13.9318,13.9112,13.9112,96500.0
2010-04-14 14:55:00,20.27,20.28,20.27,20.27,74300.0,13.9112,13.9181,13.9112,13.9112,74300.0
2010-04-14 15:00:00,20.28,20.28,20.27,20.27,82800.0,13.9181,13.9181,13.9112,13.9112,82800.0
2010-04-14 15:05:00,20.27,20.28,20.25,20.25,62700.0,13.9112,13.9181,13.8975,13.8975,62700.0
2010-04-14 15:10:00,20.25,20.26,20.25,20.25,35900.0,13.8975,13.9044,13.8975,13.8975,35900.0
2010-04-14 15:15:00,20.25,20.26,20.25,20.26,39800.0,13.8975,13.9044,13.8975,13.9044,39800.0
2010-04-14 15:20:00,20.26,20.26,20.25,20.25,37700.0,13.9044,13.9044,13.8975,13.8975,37700.0
2010-04-14 15:25:00,20.25,20.26,20.25,20.25,35000.0,13.8975,13.9044,13.8975,13.8975,35000.0
2010-04-14 15:30:00,20.26,20.28,20.25,20.26,223900.0,13.9044,13.9181,13.8975,13.9044,223900.0
2010-04-14 15:35:00,20.26,20.28,20.26,20.28,172600.0,13.9044,13.9181,13.9044,13.9181,172600.0
2010-04-14 15:40:00,20.28,20.28,20.27,20.28,81300.0,13.9181,13.9181,13.9112,13.9181,81300.0
2010-04-14 15:45:00,20.28,20.28,20.26,20.26,169900.0,13.9181,13.9181,13.9044,13.9044,169900.0
2010-04-14 15:50:00,20.26,20.32,20.26,20.3,392100.0,13.9044,13.9456,13.9044,13.9318,392100.0
2010-04-14 15:55:00,20.31,20.31,20.3,20.31,450600.0,13.9387,13.9387,13.9318,13.9387,450600.0
2010-04-15 09:30:00,20.26,20.37,20.26,20.37,479100.0,13.9044,13.9799,13.9044,13.9799,479100.0
2010-04-15 09:35:00,20.37,20.4,20.34,20.39,223600.0,13.9799,14.0005,13.9593,13.9936,223600.0
2010-04-15 09:40:00,20.38,20.44,20.38,20.44,170100.0,13.9867,14.0279,13.9867,14.0279,170100.0
2010-04-15 09:45:00,20.43,20.44,20.41,20.42,204900.0,14.021,14.0279,14.0073,14.0142,204900.0
2010-04-15 09:50:00,20.42,20.42,20.4,20.4,85600.0,14.0142,14.0142,14.0005,14.0005,85600.0
2010-04-15 09:55:00,20.4,20.41,20.38,20.41,121500.0,14.0005,14.0073,13.9867,14.0073,121500.0
2010-04-15 10:00:00,20.41,20.42,20.37,20.38,109100.0,14.0073,14.0142,13.9799,13.9867,109100.0
2010-04-15 10:05:00,20.37,20.39,20.37,20.38,59700.0,13.9799,13.9936,13.9799,13.9867,59700.0
2010-04-15 10:10:00,20.38,20.4,20.37,20.38,256000.0,13.9867,14.0005,13.9799,13.9867,256000.0
2010-04-15 10:15:00,20.39,20.4,20.38,20.38,57800.0,13.9936,14.0005,13.9867,13.9867,57800.0
2010-04-15 10:20:00,20.38,20.4,20.37,20.38,175300.0,13.9867,14.0005,13.9799,13.9867,175300.0
2010-04-15 10:25:00,20.38,20.39,20.36,20.37,115800.0,13.9867,13.9936,13.973,13.9799,115800.0
2010-04-15 10:30:00,20.36,20.38,20.34,20.35,120500.0,13.973,13.9867,13.9593,13.9661,120500.0
2010-04-15 10:35:00,20.35,20.37,20.35,20.36,130300.0,13.9661,13.9799,13.9661,13.973,130300.0
2010-04-15 10:40:00,20.35,20.4,20.35,20.39,82300.0,13.9661,14.0005,13.9661,13.9936,82300.0
2010-04-15 10:45:00,20.38,20.39,20.37,20.38,92900.0,13.9867,13.9936,13.9799,13.9867,92900.0
2010-04-15 10:50:00,20.39,20.41,20.38,20.38,203700.0,13.9936,14.0073,13.9867,13.9867,203700.0
2010-04-15 10:55:00,20.39,20.39,20.36,20.36,127500.0,13.9936,13.9936,13.973,13.973,127500.0
2010-04-15 11:00:00,20.37,20.4,20.36,20.39,231100.0,13.9799,14.0005,13.973,13.9936,231100.0
2010-04-15 11:05:00,20.39,20.42,20.39,20.4,133000.0,13.9936,14.0142,13.9936,14.0005,133000.0
2010-04-15 11:10:00,20.41,20.41,20.36,20.36,112700.0,14.0073,14.0073,13.973,13.973,112700.0
2010-04-15 11:15:00,20.36,20.38,20.34,20.34,207700.0,13.973,13.9867,13.9593,13.9593,207700.0
2010-04-15 11:20:00,20.35,20.36,20.33,20.36,115800.0,13.9661,13.973,13.9524,13.973,115800.0
2010-04-15 11:25:00,20.35,20.35,20.3,20.31,228500.0,13.9661,13.9661,13.9318,13.9387,228500.0
2010-04-15 11:30:00,20.3,20.31,20.28,20.29,98400.0,13.9318,13.9387,13.9181,13.925,98400.0
2010-04-15 11:35:00,20.28,20.3,20.28,20.3,76000.0,13.9181,13.9318,13.9181,13.9318,76000.0
2010-04-15 11:40:00,20.3,20.31,20.28,20.28,129200.0,13.9318,13.9387,13.9181,13.9181,129200.0
2010-04-15 11:45:00,20.29,20.3,20.26,20.27,174200.0,13.925,13.9318,13.9044,13.9112,174200.0
2010-04-15 11:50:00,20.27,20.27,20.22,20.23,140700.0,13.9112,13.9112,13.8769,13.8838,140700.0
2010-04-15 11:55:00,20.23,20.24,20.2,20.2,157800.0,13.8838,13.8907,13.8632,13.8632,157800.0
2010-04-15 12:00:00,20.2,20.23,20.18,20.23,114000.0,13.8632,13.8838,13.8495,13.8838,114000.0
2010-04-15 12:05:00,20.23,20.24,20.21,20.24,58800.0,13.8838,13.8907,13.8701,13.8907,58800.0
2010-04-15 12:10:00,20.23,20.25,20.21,20.25,113700.0,13.8838,13.8975,13.8701,13.8975,113700.0
2010-04-15 12:15:00,20.24,20.25,20.24,20.24,40700.0,13.8907,13.8975,13.8907,13.8907,40700.0
2010-04-15 12:20:00,20.25,20.26,20.24,20.26,93400.0,13.8975,13.9044,13.8907,13.9044,93400.0
2010-04-15 12:25:00,20.25,20.26,20.24,20.24,18800.0,13.8975,13.9044,13.8907,13.8907,18800.0
2010-04-15 12:30:00,20.24,20.25,20.24,20.24,35300.0,13.8907,13.8975,13.8907,13.8907,35300.0
2010-04-15 12:35:00,20.24,20.25,20.23,20.23,22900.0,13.8907,13.8975,13.8838,13.8838,22900.0
2010-04-15 12:40:00,20.24,20.24,20.22,20.23,30600.0,13.8907,13.8907,13.8769,13.8838,30600.0
2010-04-15 12:45:00,20.23,20.24,20.22,20.23,21000.0,13.8838,13.8907,13.8769,13.8838,21000.0
2010-04-15 12:50:00,20.24,20.24,20.23,20.24,18800.0,13.8907,13.8907,13.8838,13.8907,18800.0
2010-04-15 12:55:00,20.23,20.24,20.23,20.24,28000.0,13.8838,13.8907,13.8838,13.8907,28000.0
2010-04-15 13:00:00,20.24,20.25,20.23,20.23,52600.0,13.8907,13.8975,13.8838,13.8838,52600.0
2010-04-15 13:05:00,20.24,20.25,20.23,20.25,138500.0,13.8907,13.8975,13.8838,13.8975,138500.0
2010-04-15 13:10:00,20.25,20.26,20.24,20.25,32700.0,13.8975,13.9044,13.8907,13.8975,32700.0
2010-04-15 13:15:00,20.25,20.26,20.24,20.25,139900.0,13.8975,13.9044,13.8907,13.8975,139900.0
2010-04-15 13:20:00,20.24,20.27,20.24,20.27,73000.0,13.8907,13.9112,13.8907,13.9112,73000.0
2010-04-15 13:25:00,20.27,20.29,20.26,20.28,52400.0,13.9112,13.925,13.9044,13.9181,52400.0
2010-04-15 13:30:00,20.28,20.3,20.28,20.29,53800.0,13.9181,13.9318,13.9181,13.925,53800.0
2010-04-15 13:35:00,20.28,20.29,20.28,20.28,39600.0,13.9181,13.925,13.9181,13.9181,39600.0
2010-04-15 13:40:00,20.28,20.29,20.27,20.27,76300.0,13.9181,13.925,13.9112,13.9112,76300.0
2010-04-15 13:45:00,20.28,20.28,20.25,20.25,46500.0,13.9181,13.9181,13.8975,13.8975,46500.0
2010-04-15 13:50:00,20.25,20.25,20.23,20.24,40200.0,13.8975,13.8975,13.8838,13.8907,40200.0
2010-04-15 13:55:00,20.24,20.26,20.23,20.26,74500.0,13.8907,13.9044,13.8838,13.9044,74500.0
2010-04-15 14:00:00,20.26,20.28,20.25,20.28,70700.0,13.9044,13.9181,13.8975,13.9181,70700.0
2010-04-15 14:05:00,20.28,20.29,20.25,20.28,304000.0,13.9181,13.925,13.8975,13.9181,304000.0
2010-04-15 14:10:00,20.29,20.32,20.28,20.31,157400.0,13.925,13.9456,13.9181,13.9387,157400.0
2010-04-15 14:15:00,20.31,20.31,20.28,20.29,48400.0,13.9387,13.9387,13.9181,13.925,48400.0
2010-04-15 14:20:00,20.29,20.3,20.29,20.3,44700.0,13.925,13.9318,13.925,13.9318,44700.0
2010-04-15 14:25:00,20.29,20.3,20.29,20.29,72400.0,13.925,13.9318,13.925,13.925,72400.0
2010-04-15 14:30:00,20.3,20.31,20.29,20.31,22600.0,13.9318,13.9387,13.925,13.9387,22600.0
2010-04-15 14:35:00,20.3,20.31,20.27,20.28,101500.0,13.9318,13.9387,13.9112,13.9181,101500.0
2010-04-15 14:40:00,20.29,20.29,20.26,20.27,83300.0,13.925,13.925,13.9044,13.9112,83300.0
2010-04-15 14:45:00,20.28,20.28,20.27,20.27,71300.0,13.9181,13.9181,13.9112,13.9112,71300.0
2010-04-15 14:50:00,20.28,20.3,20.27,20.29,47700.0,13.9181,13.9318,13.9112,13.925,47700.0
2010-04-15 14:55:00,20.3,20.32,20.29,20.32,45000.0,13.9318,13.9456,13.925,13.9456,45000.0
2010-04-15 15:00:00,20.31,20.32,20.29,20.3,77400.0,13.9387,13.9456,13.925,13.9318,77400.0
2010-04-15 15:05:00,20.31,20.32,20.3,20.32,43400.0,13.9387,13.9456,13.9318,13.9456,43400.0
2010-04-15 15:10:00,20.31,20.32,20.29,20.29,69700.0,13.9387,13.9456,13.925,13.925,69700.0
2010-04-15 15:15:00,20.29,20.3,20.29,20.3,33700.0,13.925,13.9318,13.925,13.9318,33700.0
2010-04-15 15:20:00,20.3,20.3,20.28,20.29,87600.0,13.9318,13.9318,13.9181,13.925,87600.0
2010-04-15 15:25:00,20.29,20.29,20.26,20.26,75700.0,13.925,13.925,13.9044,13.9044,75700.0
2010-04-15 15:30:00,20.26,20.27,20.21,20.23,248900.0,13.9044,13.9112,13.8701,13.8838,248900.0
2010-04-15 15:35:00,20.23,20.25,20.22,20.24,113400.0,13.8838,13.8975,13.8769,13.8907,113400.0
2010-04-15 15:40:00,20.25,20.25,20.24,20.25,79200.0,13.8975,13.8975,13.8907,13.8975,79200.0
2010-04-15 15:45:00,20.25,20.25,20.2,20.21,360900.0,13.8975,13.8975,13.8632,13.8701,360900.0
2010-04-15 15:50:00,20.2,20.23,20.2,20.21,605500.0,13.8632,13.8838,13.8632,13.8701,605500.0
2010-04-15 15:55:00,20.22,20.23,20.21,20.23,352600.0,13.8769,13.8838,13.8701,13.8838,352600.0
2010-04-16 09:30:00,20.15,20.22,20.15,20.22,939200.0,13.8289,13.8769,13.8289,13.8769,939200.0
2010-04-16 09:35:00,20.21,20.27,20.19,20.19,239700.0,13.8701,13.9112,13.8563,13.8563,239700.0
2010-04-16 09:40:00,20.2,20.25,20.19,20.2,234200.0,13.8632,13.8975,13.8563,13.8632,234200.0
2010-04-16 09:45:00,20.2,20.2,20.17,20.19,93500.0,13.8632,13.8632,13.8426,13.8563,93500.0
2010-04-16 09:50:00,20.18,20.2,20.12,20.15,159000.0,13.8495,13.8632,13.8083,13.8289,159000.0
2010-04-16 09:55:00,20.15,20.16,20.11,20.13,145100.0,13.8289,13.8357,13.8014,13.8152,145100.0
2010-04-16 10:00:00,20.13,20.17,20.11,20.16,196500.0,13.8152,13.8426,13.8014,13.8357,196500.0
2010-04-16 10:05:00,20.16,20.17,20.14,20.16,135900.0,13.8357,13.8426,13.822,13.8357,135900.0
2010-04-16 10:10:00,20.16,20.2,20.15,20.2,105000.0,13.8357,13.8632,13.8289,13.8632,105000.0
2010-04-16 10:15:00,20.19,20.29,20.18,20.28,169900.0,13.8563,13.925,13.8495,13.9181,169900.0
2010-04-16 10:20:00,20.28,20.3,20.24,20.24,144000.0,13.9181,13.9318,13.8907,13.8907,144000.0
2010-04-16 10:25:00,20.24,20.27,20.23,20.24,104500.0,13.8907,13.9112,13.8838,13.8907,104500.0
2010-04-16 10:30:00,20.23,20.27,20.23,20.25,87800.0,13.8838,13.9112,13.8838,13.8975,87800.0
2010-04-16 10:35:00,20.24,20.25,20.14,20.15,271800.0,13.8907,13.8975,13.822,13.8289,271800.0
2010-04-16 10:40:00,20.15,20.21,20.13,20.18,171800.0,13.8289,13.8701,13.8152,13.8495,171800.0
2010-04-16 10:45:00,20.18,20.2,20.13,20.14,149500.0,13.8495,13.8632,13.8152,13.822,149500.0
2010-04-16 10:50:00,20.13,20.14,20.02,20.06,302600.0,13.8152,13.822,13.7397,13.7671,302600.0
2010-04-16 10:55:00,20.06,20.15,20.05,20.09,112100.0,13.7671,13.8289,13.7603,13.7877,112100.0
2010-04-16 11:00:00,20.09,20.15,20.07,20.09,127100.0,13.7877,13.8289,13.774,13.7877,127100.0
2010-04-16 11:05:00,20.09,20.11,20.04,20.04,102800.0,13.7877,13.8014,13.7534,13.7534,102800.0
2010-04-16 11:10:00,20.04,20.04,19.98,19.98,148100.0,13.7534,13.7534,13.7122,13.7122,148100.0
2010-04-16 11:15:00,19.98,20.0,19.89,19.91,253700.0,13.7122,13.7259,13.6504,13.6642,253700.0
2010-04-16 11:20:00,19.91,19.95,19.9,19.94,211700.0,13.6642,13.6916,13.6573,13.6848,211700.0
2010-04-16 11:25:00,19.94,19.96,19.93,19.93,232400.0,13.6848,13.6985,13.6779,13.6779,232400.0
2010-04-16 11:30:00,19.94,19.95,19.89,19.9,148300.0,13.6848,13.6916,13.6504,13.6573,148300.0
2010-04-16 11:35:00,19.9,19.92,19.87,19.88,87600.0,13.6573,13.671,13.6367,13.6436,87600.0
2010-04-16 11:40:00,19.88,19.92,19.88,19.92,95900.0,13.6436,13.671,13.6436,13.671,95900.0
2010-04-16 11:45:00,19.91,19.92,19.87,19.88,112600.0,13.6642,13.671,13.6367,13.6436,112600.0
2010-04-16 11:50:00,19.88,19.9,19.84,19.9,146300.0,13.6436,13.6573,13.6161,13.6573,146300.0
2010-04-16 11:55:00,19.9,19.91,19.86,19.88,85400.0,13.6573,13.6642,13.6299,13.6436,85400.0
2010-04-16 12:00:00,19.87,19.88,19.8,19.82,138400.0,13.6367,13.6436,13.5887,13.6024,138400.0
2010-04-16 12:05:00,19.83,19.83,19.8,19.83,131900.0,13.6093,13.6093,13.5887,13.6093,131900.0
2010-04-16 12:10:00,19.83,19.84,19.81,19.83,122300.0,13.6093,13.6161,13.5955,13.6093,122300.0
2010-04-16 12:15:00,19.83,19.84,19.81,19.82,105300.0,13.6093,13.6161,13.5955,13.6024,105300.0
2010-04-16 12:20:00,19.82,19.83,19.8,19.83,96900.0,13.6024,13.6093,13.5887,13.6093,96900.0
2010-04-16 12:25:00,19.84,19.85,19.81,19.82,73500.0,13.6161,13.623,13.5955,13.6024,73500.0
2010-04-16 12:30:00,19.83,19.83,19.8,19.82,112900.0,13.6093,13.6093,13.5887,13.6024,112900.0
2010-04-16 12:35:00,19.82,19.83,19.75,19.77,216600.0,13.6024,13.6093,13.5544,13.5681,216600.0
2010-04-16 12:40:00,19.76,19.8,19.76,19.8,64400.0,13.5612,13.5887,13.5612,13.5887,64400.0
2010-04-16 12:45:00,19.8,19.83,19.8,19.83,95400.0,13.5887,13.6093,13.5887,13.6093,95400.0
2010-04-16 12:50:00,19.82,19.85,19.81,19.84,75900.0,13.6024,13.623,13.5955,13.6161,75900.0
2010-04-16 12:55:00,19.84,19.88,19.82,19.86,145000.0,13.6161,13.6436,13.6024,13.6299,145000.0
2010-04-16 13:00:00,19.85,19.9,19.85,19.88,110200.0,13.623,13.6573,13.623,13.6436,110200.0
2010-04-16 13:05:00,19.88,19.9,19.87,19.89,71600.0,13.6436,13.6573,13.6367,13.6504,71600.0
2010-04-16 13:10:00,19.89,19.89,19.85,19.85,84200.0,13.6504,13.6504,13.623,13.623,84200.0
2010-04-16 13:15:00,19.84,19.88,19.84,19.86,122900.0,13.6161,13.6436,13.6161,13.6299,122900.0
2010-04-16 13:20:00,19.86,19.88,19.85,19.85,62800.0,13.6299,13.6436,13.623,13.623,62800.0
2010-04-16 13:25:00,19.86,19.88,19.85,19.85,65800.0,13.6299,13.6436,13.623,13.623,65800.0
2010-04-16 13:30:00,19.86,19.88,19.85,19.87,130200.0,13.6299,13.6436,13.623,13.6367,130200.0
2010-04-16 13:35:00,19.87,19.88,19.84,19.87,105000.0,13.6367,13.6436,13.6161,13.6367,105000.0
2010-04-16 13:40:00,19.87,19.89,19.86,19.88,78200.0,13.6367,13.6504,13.6299,13.6436,78200.0
2010-04-16 13:45:00,19.89,19.9,19.84,19.88,139700.0,13.6504,13.6573,13.6161,13.6436,139700.0
2010-04-16 13:50:00,19.88,19.9,19.86,19.88,117900.0,13.6436,13.6573,13.6299,13.6436,117900.0
2010-04-16 13:55:00,19.89,19.9,19.88,19.89,42000.0,13.6504,13.6573,13.6436,13.6504,42000.0
2010-04-16 14:00:00,19.89,19.92,19.88,19.91,46700.0,13.6504,13.671,13.6436,13.6642,46700.0
2010-04-16 14:05:00,19.9,19.97,19.9,19.94,94800.0,13.6573,13.7054,13.6573,13.6848,94800.0
2010-04-16 14:10:00,19.94,19.95,19.92,19.92,49300.0,13.6848,13.6916,13.671,13.671,49300.0
2010-04-16 14:15:00,19.93,19.98,19.93,19.94,82900.0,13.6779,13.7122,13.6779,13.6848,82900.0
2010-04-16 14:20:00,19.93,19.95,19.88,19.93,222100.0,13.6779,13.6916,13.6436,13.6779,222100.0
2010-04-16 14:25:00,19.92,19.94,19.9,19.91,69500.0,13.671,13.6848,13.6573,13.6642,69500.0
2010-04-16 14:30:00,19.91,19.96,19.91,19.95,60300.0,13.6642,13.6985,13.6642,13.6916,60300.0
2010-04-16 14:35:00,19.95,19.95,19.89,19.91,85300.0,13.6916,13.6916,13.6504,13.6642,85300.0
2010-04-16 14:40:00,19.92,19.96,19.91,19.95,71100.0,13.671,13.6985,13.6642,13.6916,71100.0
2010-04-16 14:45:00,19.95,19.95,19.91,19.92,84800.0,13.6916,13.6916,13.6642,13.671,84800.0
2010-04-16 14:50:00,19.92,19.92,19.89,19.92,80100.0,13.671,13.671,13.6504,13.671,80100.0
2010-04-16 14:55:00,19.91,19.92,19.88,19.88,96600.0,13.6642,13.671,13.6436,13.6436,96600.0
2010-04-16 15:00:00,19.88,19.9,19.86,19.88,108100.0,13.6436,13.6573,13.6299,13.6436,108100.0
2010-04-16 15:05:00,19.88,19.89,19.86,19.89,132300.0,13.6436,13.6504,13.6299,13.6504,132300.0
2010-04-16 15:10:00,19.89,19.92,19.87,19.91,106600.0,13.6504,13.671,13.6367,13.6642,106600.0
2010-04-16 15:15:00,19.91,19.92,19.87,19.88,124400.0,13.6642,13.671,13.6367,13.6436,124400.0
2010-04-16 15:20:00,19.89,19.91,19.88,19.91,173100.0,13.6504,13.6642,13.6436,13.6642,173100.0
2010-04-16 15:25:00,19.9,19.92,19.9,19.92,73400.0,13.6573,13.671,13.6573,13.671,73400.0
2010-04-16 15:30:00,19.91,19.94,19.89,19.94,221900.0,13.6642,13.6848,13.6504,13.6848,221900.0
2010-04-16 15:35:00,19.93,19.95,19.91,19.94,199900.0,13.6779,13.6916,13.6642,13.6848,199900.0
2010-04-16 15:40:00,19.94,19.96,19.93,19.96,141500.0,13.6848,13.6985,13.6779,13.6985,141500.0
2010-04-16 15:45:00,19.96,19.98,19.93,19.95,329100.0,13.6985,13.7122,13.6779,13.6916,329100.0
2010-04-16 15:50:00,19.95,19.95,19.93,19.93,241600.0,13.6916,13.6916,13.6779,13.6779,241600.0
2010-04-16 15:55:00,19.93,19.93,19.89,19.9,506200.0,13.6779,13.6779,13.6504,13.6573,506200.0
2010-04-19 09:30:00,19.94,20.14,19.91,20.14,436800.0,13.6848,13.822,13.6642,13.822,436800.0
2010-04-19 09:35:00,20.14,20.2,20.12,20.2,228000.0,13.822,13.8632,13.8083,13.8632,228000.0
2010-04-19 09:40:00,20.19,20.2,20.15,20.17,173100.0,13.8563,13.8632,13.8289,13.8426,173100.0
2010-04-19 09:45:00,20.17,20.2,20.15,20.16,189700.0,13.8426,13.8632,13.8289,13.8357,189700.0
2010-04-19 09:50:00,20.16,20.18,20.11,20.14,203000.0,13.8357,13.8495,13.8014,13.822,203000.0
2010-04-19 09:55:00,20.14,20.16,20.11,20.12,129600.0,13.822,13.8357,13.8014,13.8083,129600.0
2010-04-19 10:00:00,20.12,20.15,20.1,20.1,109500.0,13.8083,13.8289,13.7946,13.7946,109500.0
2010-04-19 10:05:00,20.11,20.15,20.09,20.14,116200.0,13.8014,13.8289,13.7877,13.822,116200.0
2010-04-19 10:10:00,20.15,20.15,20.14,20.15,107400.0,13.8289,13.8289,13.822,13.8289,107400.0
2010-04-19 10:15:00,20.14,20.15,20.11,20.11,136100.0,13.822,13.8289,13.8014,13.8014,136100.0
2010-04-19 10:20:00,20.12,20.14,20.1,20.11,66200.0,13.8083,13.822,13.7946,13.8014,66200.0
2010-04-19 10:25:00,20.12,20.13,20.07,20.08,267500.0,13.8083,13.8152,13.774,13.7808,267500.0
2010-04-19 10:30:00,20.08,20.1,20.06,20.07,198200.0,13.7808,13.7946,13.7671,13.774,198200.0
2010-04-19 10:35:00,20.08,20.08,20.02,20.04,392300.0,13.7808,13.7808,13.7397,13.7534,392300.0
2010-04-19 10:40:00,20.04,20.05,20.02,20.02,316300.0,13.7534,13.7603,13.7397,13.7397,316300.0
2010-04-19 10:45:00,20.03,20.03,19.98,19.99,134900.0,13.7465,13.7465,13.7122,13.7191,134900.0
2010-04-19 10:50:00,19.99,20.0,19.94,19.97,223400.0,13.7191,13.7259,13.6848,13.7054,223400.0
2010-04-19 10:55:00,19.97,20.0,19.97,19.99,154400.0,13.7054,13.7259,13.7054,13.7191,154400.0
2010-04-19 11:00:00,19.98,20.0,19.96,19.96,137400.0,13.7122,13.7259,13.6985,13.6985,137400.0
2010-04-19 11:05:00,19.96,20.0,19.96,20.0,234300.0,13.6985,13.7259,13.6985,13.7259,234300.0
2010-04-19 11:10:00,20.0,20.0,19.94,19.94,118900.0,13.7259,13.7259,13.6848,13.6848,118900.0
2010-04-19 11:15:00,19.94,20.0,19.94,19.98,143400.0,13.6848,13.7259,13.6848,13.7122,143400.0
2010-04-19 11:20:00,19.99,19.99,19.94,19.99,127000.0,13.7191,13.7191,13.6848,13.7191,127000.0
2010-04-19 11:25:00,19.98,19.99,19.94,19.95,78300.0,13.7122,13.7191,13.6848,13.6916,78300.0
2010-04-19 11:30:00,19.95,19.98,19.94,19.97,64400.0,13.6916,13.7122,13.6848,13.7054,64400.0
2010-04-19 11:35:00,19.97,19.97,19.92,19.92,122600.0,13.7054,13.7054,13.671,13.671,122600.0
2010-04-19 11:40:00,19.93,19.94,19.92,19.92,88500.0,13.6779,13.6848,13.671,13.671,88500.0
2010-04-19 11:45:00,19.91,19.94,19.86,19.87,197900.0,13.6642,13.6848,13.6299,13.6367,197900.0
2010-04-19 11:50:00,19.88,19.88,19.79,19.8,157800.0,13.6436,13.6436,13.5818,13.5887,157800.0
2010-04-19 11:55:00,19.81,19.83,19.79,19.82,131400.0,13.5955,13.6093,13.5818,13.6024,131400.0
2010-04-19 12:00:00,19.81,19.83,19.79,19.81,154100.0,13.5955,13.6093,13.5818,13.5955,154100.0
2010-04-19 12:05:00,19.81,19.84,19.79,19.8,128200.0,13.5955,13.6161,13.5818,13.5887,128200.0
2010-04-19 12:10:00,19.8,19.81,19.78,19.79,130200.0,13.5887,13.5955,13.575,13.5818,130200.0
2010-04-19 12:15:00,19.79,19.82,19.79,19.81,133500.0,13.5818,13.6024,13.5818,13.5955,133500.0
2010-04-19 12:20:00,19.81,19.85,19.81,19.85,168300.0,13.5955,13.623,13.5955,13.623,168300.0
2010-04-19 12:25:00,19.85,19.87,19.81,19.82,144500.0,13.623,13.6367,13.5955,13.6024,144500.0
2010-04-19 12:30:00,19.83,19.83,19.8,19.81,53400.0,13.6093,13.6093,13.5887,13.5955,53400.0
2010-04-19 12:35:00,19.81,19.83,19.8,19.81,94900.0,13.5955,13.6093,13.5887,13.5955,94900.0
2010-04-19 12:40:00,19.8,19.81,19.8,19.8,20800.0,13.5887,13.5955,13.5887,13.5887,20800.0
2010-04-19 12:45:00,19.81,19.82,19.8,19.81,101400.0,13.5955,13.6024,13.5887,13.5955,101400.0
2010-04-19 12:50:00,19.81,19.82,19.8,19.8,74400.0,13.5955,13.6024,13.5887,13.5887,74400.0
2010-04-19 12:55:00,19.8,19.81,19.79,19.8,95600.0,13.5887,13.5955,13.5818,13.5887,95600.0
2010-04-19 13:00:00,19.8,19.8,19.76,19.77,105800.0,13.5887,13.5887,13.5612,13.5681,105800.0
2010-04-19 13:05:00,19.77,19.77,19.75,19.77,130900.0,13.5681,13.5681,13.5544,13.5681,130900.0
2010-04-19 13:10:00,19.77,19.78,19.76,19.77,47300.0,13.5681,13.575,13.5612,13.5681,47300.0
2010-04-19 13:15:00,19.76,19.78,19.74,19.75,69800.0,13.5612,13.575,13.5475,13.5544,69800.0
2010-04-19 13:20:00,19.75,19.8,19.74,19.79,86700.0,13.5544,13.5887,13.5475,13.5818,86700.0
2010-04-19 13:25:00,19.78,19.79,19.76,19.76,154800.0,13.575,13.5818,13.5612,13.5612,154800.0
2010-04-19 13:30:00,19.76,19.77,19.74,19.76,115400.0,13.5612,13.5681,13.5475,13.5612,115400.0
2010-04-19 13:35:00,19.76,19.78,19.74,19.75,131300.0,13.5612,13.575,13.5475,13.5544,131300.0
2010-04-19 13:40:00,19.75,19.76,19.74,19.76,91100.0,13.5544,13.5612,13.5475,13.5612,91100.0
2010-04-19 13:45:00,19.75,19.76,19.7,19.72,160800.0,13.5544,13.5612,13.5201,13.5338,160800.0
2010-04-19 13:50:00,19.72,19.72,19.67,19.67,244500.0,13.5338,13.5338,13.4995,13.4995,244500.0
2010-04-19 13:55:00,19.67,19.68,19.64,19.65,189500.0,13.4995,13.5063,13.4789,13.4857,189500.0
2010-04-19 14:00:00,19.65,19.67,19.62,19.65,304500.0,13.4857,13.4995,13.4651,13.4857,304500.0
2010-04-19 14:05:00,19.65,19.71,19.65,19.71,125300.0,13.4857,13.5269,13.4857,13.5269,125300.0
2010-04-19 14:10:00,19.7,19.74,19.7,19.71,115600.0,13.5201,13.5475,13.5201,13.5269,115600.0
2010-04-19 14:15:00,19.71,19.79,19.71,19.77,125200.0,13.5269,13.5818,13.5269,13.5681,125200.0
2010-04-19 14:20:00,19.77,19.78,19.74,19.76,144800.0,13.5681,13.575,13.5475,13.5612,144800.0
2010-04-19 14:25:00,19.76,19.81,19.75,19.79,87500.0,13.5612,13.5955,13.5544,13.5818,87500.0
2010-04-19 14:30:00,19.8,19.82,19.78,19.81,130100.0,13.5887,13.6024,13.575,13.5955,130100.0
2010-04-19 14:35:00,19.82,19.82,19.8,19.8,70900.0,13.6024,13.6024,13.5887,13.5887,70900.0
2010-04-19 14:40:00,19.8,19.86,19.8,19.85,254700.0,13.5887,13.6299,13.5887,13.623,254700.0
2010-04-19 14:45:00,19.86,19.86,19.8,19.83,185800.0,13.6299,13.6299,13.5887,13.6093,185800.0
2010-04-19 14:50:00,19.82,19.86,19.81,19.86,130500.0,13.6024,13.6299,13.5955,13.6299,130500.0
2010-04-19 14:55:00,19.86,19.91,19.84,19.9,188700.0,13.6299,13.6642,13.6161,13.6573,188700.0
2010-04-19 15:00:00,19.91,19.96,19.91,19.92,265600.0,13.6642,13.6985,13.6642,13.671,265600.0
2010-04-19 15:05:00,19.92,19.96,19.9,19.95,146700.0,13.671,13.6985,13.6573,13.6916,146700.0
2010-04-19 15:10:00,19.94,19.97,19.92,19.92,159400.0,13.6848,13.7054,13.671,13.671,159400.0
2010-04-19 15:15:00,19.93,19.95,19.9,19.91,238200.0,13.6779,13.6916,13.6573,13.6642,238200.0
2010-04-19 15:20:00,19.91,19.93,19.9,19.91,184900.0,13.6642,13.6779,13.6573,13.6642,184900.0
2010-04-19 15:25:00,19.9,19.93,19.9,19.93,171800.0,13.6573,13.6779,13.6573,13.6779,171800.0
2010-04-19 15:30:00,19.93,19.93,19.89,19.93,267800.0,13.6779,13.6779,13.6504,13.6779,267800.0
2010-04-19 15:35:00,19.93,19.94,19.89,19.94,172700.0,13.6779,13.6848,13.6504,13.6848,172700.0
2010-04-19 15:40:00,19.94,19.95,19.91,19.94,111300.0,13.6848,13.6916,13.6642,13.6848,111300.0
2010-04-19 15:45:00,19.94,19.96,19.94,19.95,189200.0,13.6848,13.6985,13.6848,13.6916,189200.0
2010-04-19 15:50:00,19.95,19.96,19.94,19.95,189400.0,13.6916,13.6985,13.6848,13.6916,189400.0
2010-04-19 15:55:00,19.95,20.0,19.94,19.97,429300.0,13.6916,13.7259,13.6848,13.7054,429300.0
2010-04-20 09:30:00,20.11,20.18,20.0,20.07,460400.0,13.8014,13.8495,13.7259,13.774,460400.0
2010-04-20 09:35:00,20.06,20.06,19.99,20.0,222500.0,13.7671,13.7671,13.7191,13.7259,222500.0
2010-04-20 09:40:00,20.0,20.01,19.96,19.97,246100.0,13.7259,13.7328,13.6985,13.7054,246100.0
2010-04-20 09:45:00,19.98,19.99,19.91,19.95,178400.0,13.7122,13.7191,13.6642,13.6916,178400.0
2010-04-20 09:50:00,19.94,19.95,19.88,19.9,345800.0,13.6848,13.6916,13.6436,13.6573,345800.0
2010-04-20 09:55:00,19.9,19.93,19.87,19.88,367000.0,13.6573,13.6779,13.6367,13.6436,367000.0
2010-04-20 10:00:00,19.88,19.91,19.88,19.88,233900.0,13.6436,13.6642,13.6436,13.6436,233900.0
2010-04-20 10:05:00,19.88,19.91,19.83,19.88,290500.0,13.6436,13.6642,13.6093,13.6436,290500.0
2010-04-20 10:10:00,19.87,19.88,19.86,19.86,135900.0,13.6367,13.6436,13.6299,13.6299,135900.0
2010-04-20 10:15:00,19.86,19.9,19.83,19.85,219600.0,13.6299,13.6573,13.6093,13.623,219600.0
2010-04-20 10:20:00,19.85,19.88,19.82,19.87,109800.0,13.623,13.6436,13.6024,13.6367,109800.0
2010-04-20 10:25:00,19.87,19.88,19.8,19.81,193500.0,13.6367,13.6436,13.5887,13.5955,193500.0
2010-04-20 10:30:00,19.81,19.85,19.78,19.83,417300.0,13.5955,13.623,13.575,13.6093,417300.0
2010-04-20 10:35:00,19.83,19.89,19.82,19.88,256000.0,13.6093,13.6504,13.6024,13.6436,256000.0
2010-04-20 10:40:00,19.87,19.92,19.86,19.92,107200.0,13.6367,13.671,13.6299,13.671,107200.0
2010-04-20 10:45:00,19.91,19.93,19.9,19.92,86100.0,13.6642,13.6779,13.6573,13.671,86100.0
2010-04-20 10:50:00,19.92,19.97,19.92,19.95,80800.0,13.671,13.7054,13.671,13.6916,80800.0
2010-04-20 10:55:00,19.94,19.96,19.92,19.95,62500.0,13.6848,13.6985,13.671,13.6916,62500.0
2010-04-20 11:00:00,19.94,20.0,19.94,20.0,120900.0,13.6848,13.7259,13.6848,13.7259,120900.0
2010-04-20 11:05:00,20.0,20.04,19.98,20.04,191600.0,13.7259,13.7534,13.7122,13.7534,191600.0
2010-04-20 11:10:00,20.03,20.05,20.02,20.03,113900.0,13.7465,13.7603,13.7397,13.7465,113900.0
2010-04-20 11:15:00,20.03,20.05,20.01,20.05,87900.0,13.7465,13.7603,13.7328,13.7603,87900.0
2010-04-20 11:20:00,20.04,20.1,20.03,20.1,162800.0,13.7534,13.7946,13.7465,13.7946,162800.0
2010-04-20 11:25:00,20.1,20.1,20.08,20.09,81900.0,13.7946,13.7946,13.7808,13.7877,81900.0
2010-04-20 11:30:00,20.1,20.1,20.08,20.09,83100.0,13.7946,13.7946,13.7808,13.7877,83100.0
2010-04-20 11:35:00,20.1,20.1,20.08,20.08,70300.0,13.7946,13.7946,13.7808,13.7808,70300.0
2010-04-20 11:40:00,20.08,20.09,20.07,20.09,36700.0,13.7808,13.7877,13.774,13.7877,36700.0
2010-04-20 11:45:00,20.08,20.09,20.08,20.09,54700.0,13.7808,13.7877,13.7808,13.7877,54700.0
2010-04-20 11:50:00,20.08,20.13,20.08,20.12,104300.0,13.7808,13.8152,13.7808,13.8083,104300.0
2010-04-20 11:55:00,20.12,20.14,20.11,20.12,87000.0,13.8083,13.822,13.8014,13.8083,87000.0
2010-04-20 12:00:00,20.13,20.14,20.11,20.13,119100.0,13.8152,13.822,13.8014,13.8152,119100.0
2010-04-20 12:05:00,20.13,20.14,20.11,20.13,147900.0,13.8152,13.822,13.8014,13.8152,147900.0
2010-04-20 12:10:00,20.12,20.14,20.12,20.14,86500.0,13.8083,13.822,13.8083,13.822,86500.0
2010-04-20 12:15:00,20.13,20.17,20.13,20.17,96800.0,13.8152,13.8426,13.8152,13.8426,96800.0
2010-04-20 12:20:00,20.16,20.18,20.15,20.17,81200.0,13.8357,13.8495,13.8289,13.8426,81200.0
2010-04-20 12:25:00,20.17,20.18,20.15,20.17,147100.0,13.8426,13.8495,13.8289,13.8426,147100.0
2010-04-20 12:30:00,20.17,20.2,20.16,20.18,88300.0,13.8426,13.8632,13.8357,13.8495,88300.0
2010-04-20 12:35:00,20.19,20.2,20.18,20.18,36300.0,13.8563,13.8632,13.8495,13.8495,36300.0
2010-04-20 12:40:00,20.18,20.2,20.18,20.19,124800.0,13.8495,13.8632,13.8495,13.8563,124800.0
2010-04-20 12:45:00,20.19,20.2,20.18,20.18,66900.0,13.8563,13.8632,13.8495,13.8495,66900.0
2010-04-20 12:50:00,20.18,20.2,20.18,20.19,72400.0,13.8495,13.8632,13.8495,13.8563,72400.0
2010-04-20 12:55:00,20.19,20.2,20.18,20.19,55100.0,13.8563,13.8632,13.8495,13.8563,55100.0
2010-04-20 13:00:00,20.19,20.2,20.19,20.19,22000.0,13.8563,13.8632,13.8563,13.8563,22000.0
2010-04-20 13:05:00,20.19,20.2,20.18,20.19,69500.0,13.8563,13.8632,13.8495,13.8563,69500.0
2010-04-20 13:10:00,20.19,20.2,20.16,20.18,306300.0,13.8563,13.8632,13.8357,13.8495,306300.0
2010-04-20 13:15:00,20.17,20.2,20.17,20.19,193000.0,13.8426,13.8632,13.8426,13.8563,193000.0
2010-04-20 13:20:00,20.2,20.2,20.19,20.19,48200.0,13.8632,13.8632,13.8563,13.8563,48200.0
2010-04-20 13:25:00,20.19,20.2,20.18,20.19,124300.0,13.8563,13.8632,13.8495,13.8563,124300.0
2010-04-20 13:30:00,20.19,20.2,20.19,20.19,43400.0,13.8563,13.8632,13.8563,13.8563,43400.0
2010-04-20 13:35:00,20.19,20.2,20.18,20.19,124200.0,13.8563,13.8632,13.8495,13.8563,124200.0
2010-04-20 13:40:00,20.18,20.19,20.17,20.18,101400.0,13.8495,13.8563,13.8426,13.8495,101400.0
2010-04-20 13:45:00,20.18,20.19,20.17,20.18,87300.0,13.8495,13.8563,13.8426,13.8495,87300.0
2010-04-20 13:50:00,20.18,20.18,20.16,20.17,194500.0,13.8495,13.8495,13.8357,13.8426,194500.0
2010-04-20 13:55:00,20.17,20.18,20.15,20.17,125800.0,13.8426,13.8495,13.8289,13.8426,125800.0
2010-04-20 14:00:00,20.17,20.18,20.16,20.17,167100.0,13.8426,13.8495,13.8357,13.8426,167100.0
2010-04-20 14:05:00,20.17,20.17,20.13,20.13,100500.0,13.8426,13.8426,13.8152,13.8152,100500.0
2010-04-20 14:10:00,20.13,20.15,20.13,20.14,93400.0,13.8152,13.8289,13.8152,13.822,93400.0
2010-04-20 14:15:00,20.15,20.16,20.14,20.15,98300.0,13.8289,13.8357,13.822,13.8289,98300.0
2010-04-20 14:20:00,20.15,20.16,20.13,20.13,119800.0,13.8289,13.8357,13.8152,13.8152,119800.0
2010-04-20 14:25:00,20.13,20.14,20.11,20.13,108600.0,13.8152,13.822,13.8014,13.8152,108600.0
2010-04-20 14:30:00,20.13,20.14,20.11,20.13,89900.0,13.8152,13.822,13.8014,13.8152,89900.0
2010-04-20 14:35:00,20.12,20.13,20.1,20.11,123600.0,13.8083,13.8152,13.7946,13.8014,123600.0
2010-04-20 14:40:00,20.11,20.12,20.1,20.11,55900.0,13.8014,13.8083,13.7946,13.8014,55900.0
2010-04-20 14:45:00,20.1,20.12,20.1,20.12,87000.0,13.7946,13.8083,13.7946,13.8083,87000.0
2010-04-20 14:50:00,20.11,20.12,20.11,20.12,105000.0,13.8014,13.8083,13.8014,13.8083,105000.0
2010-04-20 14:55:00,20.12,20.14,20.11,20.14,140400.0,13.8083,13.822,13.8014,13.822,140400.0
2010-04-20 15:00:00,20.14,20.15,20.13,20.15,138200.0,13.822,13.8289,13.8152,13.8289,138200.0
2010-04-20 15:05:00,20.15,20.15,20.12,20.14,79000.0,13.8289,13.8289,13.8083,13.822,79000.0
2010-04-20 15:10:00,20.13,20.13,20.09,20.1,102900.0,13.8152,13.8152,13.7877,13.7946,102900.0
2010-04-20 15:15:00,20.1,20.1,20.07,20.08,96600.0,13.7946,13.7946,13.774,13.7808,96600.0
2010-04-20 15:20:00,20.08,20.08,20.06,20.07,114500.0,13.7808,13.7808,13.7671,13.774,114500.0
2010-04-20 15:25:00,20.07,20.09,20.06,20.09,133400.0,13.774,13.7877,13.7671,13.7877,133400.0
2010-04-20 15:30:00,20.08,20.13,20.08,20.12,233700.0,13.7808,13.8152,13.7808,13.8083,233700.0
2010-04-20 15:35:00,20.11,20.12,20.11,20.11,109900.0,13.8014,13.8083,13.8014,13.8014,109900.0
2010-04-20 15:40:00,20.12,20.12,20.09,20.12,211200.0,13.8083,13.8083,13.7877,13.8083,211200.0
2010-04-20 15:45:00,20.12,20.12,20.09,20.1,216000.0,13.8083,13.8083,13.7877,13.7946,216000.0
2010-04-20 15:50:00,20.11,20.11,20.1,20.1,175500.0,13.8014,13.8014,13.7946,13.7946,175500.0
2010-04-20 15:55:00,20.11,20.11,20.08,20.09,485800.0,13.8014,13.8014,13.7808,13.7877,485800.0
2010-04-21 09:30:00,20.2,20.33,20.15,20.33,339800.0,13.8632,13.9524,13.8289,13.9524,339800.0
2010-04-21 09:35:00,20.33,20.4,20.33,20.39,231600.0,13.9524,14.0005,13.9524,13.9936,231600.0
2010-04-21 09:40:00,20.4,20.42,20.35,20.38,266600.0,14.0005,14.0142,13.9661,13.9867,266600.0
2010-04-21 09:45:00,20.39,20.51,20.39,20.5,303000.0,13.9936,14.076,13.9936,14.0691,303000.0
2010-04-21 09:50:00,20.5,20.58,20.47,20.47,392300.0,14.0691,14.124,14.0485,14.0485,392300.0
2010-04-21 09:55:00,20.47,20.5,20.45,20.5,200800.0,14.0485,14.0691,14.0348,14.0691,200800.0
2010-04-21 10:00:00,20.5,20.5,20.46,20.47,132000.0,14.0691,14.0691,14.0416,14.0485,132000.0
2010-04-21 10:05:00,20.47,20.49,20.46,20.46,118900.0,14.0485,14.0622,14.0416,14.0416,118900.0
2010-04-21 10:10:00,20.46,20.49,20.46,20.46,218700.0,14.0416,14.0622,14.0416,14.0416,218700.0
2010-04-21 10:15:00,20.47,20.47,20.39,20.41,245400.0,14.0485,14.0485,13.9936,14.0073,245400.0
2010-04-21 10:20:00,20.41,20.44,20.4,20.44,176500.0,14.0073,14.0279,14.0005,14.0279,176500.0
2010-04-21 10:25:00,20.44,20.46,20.42,20.43,159600.0,14.0279,14.0416,14.0142,14.021,159600.0
2010-04-21 10:30:00,20.43,20.46,20.42,20.45,297300.0,14.021,14.0416,14.0142,14.0348,297300.0
2010-04-21 10:35:00,20.46,20.47,20.45,20.46,116300.0,14.0416,14.0485,14.0348,14.0416,116300.0
2010-04-21 10:40:00,20.46,20.5,20.46,20.47,134400.0,14.0416,14.0691,14.0416,14.0485,134400.0
2010-04-21 10:45:00,20.48,20.49,20.46,20.46,87800.0,14.0554,14.0622,14.0416,14.0416,87800.0
2010-04-21 10:50:00,20.46,20.49,20.45,20.46,126300.0,14.0416,14.0622,14.0348,14.0416,126300.0
2010-04-21 10:55:00,20.47,20.48,20.42,20.42,122200.0,14.0485,14.0554,14.0142,14.0142,122200.0
2010-04-21 11:00:00,20.42,20.44,20.4,20.43,140700.0,14.0142,14.0279,14.0005,14.021,140700.0
2010-04-21 11:05:00,20.43,20.43,20.39,20.39,104300.0,14.021,14.021,13.9936,13.9936,104300.0
2010-04-21 11:10:00,20.39,20.42,20.38,20.42,132100.0,13.9936,14.0142,13.9867,14.0142,132100.0
2010-04-21 11:15:00,20.42,20.42,20.38,20.39,100600.0,14.0142,14.0142,13.9867,13.9936,100600.0
2010-04-21 11:20:00,20.38,20.39,20.32,20.32,140000.0,13.9867,13.9936,13.9456,13.9456,140000.0
2010-04-21 11:25:00,20.33,20.33,20.27,20.29,256000.0,13.9524,13.9524,13.9112,13.925,256000.0
2010-04-21 11:30:00,20.29,20.3,20.23,20.26,182100.0,13.925,13.9318,13.8838,13.9044,182100.0
2010-04-21 11:35:00,20.25,20.26,20.2,20.26,158300.0,13.8975,13.9044,13.8632,13.9044,158300.0
2010-04-21 11:40:00,20.26,20.26,20.23,20.25,193700.0,13.9044,13.9044,13.8838,13.8975,193700.0
2010-04-21 11:45:00,20.25,20.26,20.22,20.26,138900.0,13.8975,13.9044,13.8769,13.9044,138900.0
2010-04-21 11:50:00,20.26,20.29,20.26,20.29,142300.0,13.9044,13.925,13.9044,13.925,142300.0
2010-04-21 11:55:00,20.28,20.31,20.28,20.31,31000.0,13.9181,13.9387,13.9181,13.9387,31000.0
2010-04-21 12:00:00,20.31,20.32,20.3,20.32,55100.0,13.9387,13.9456,13.9318,13.9456,55100.0
2010-04-21 12:05:00,20.32,20.34,20.3,20.33,143900.0,13.9456,13.9593,13.9318,13.9524,143900.0
2010-04-21 12:10:00,20.33,20.38,20.33,20.37,113300.0,13.9524,13.9867,13.9524,13.9799,113300.0
2010-04-21 12:15:00,20.38,20.39,20.36,20.36,98600.0,13.9867,13.9936,13.973,13.973,98600.0
2010-04-21 12:20:00,20.36,20.38,20.35,20.38,106300.0,13.973,13.9867,13.9661,13.9867,106300.0
2010-04-21 12:25:00,20.37,20.4,20.37,20.4,48900.0,13.9799,14.0005,13.9799,14.0005,48900.0
2010-04-21 12:30:00,20.4,20.4,20.38,20.4,79600.0,14.0005,14.0005,13.9867,14.0005,79600.0
2010-04-21 12:35:00,20.4,20.42,20.39,20.42,51600.0,14.0005,14.0142,13.9936,14.0142,51600.0
2010-04-21 12:40:00,20.42,20.43,20.42,20.43,37100.0,14.0142,14.021,14.0142,14.021,37100.0
2010-04-21 12:45:00,20.42,20.43,20.4,20.4,101500.0,14.0142,14.021,14.0005,14.0005,101500.0
2010-04-21 12:50:00,20.4,20.41,20.38,20.39,36200.0,14.0005,14.0073,13.9867,13.9936,36200.0
2010-04-21 12:55:00,20.38,20.39,20.38,20.38,61500.0,13.9867,13.9936,13.9867,13.9867,61500.0
2010-04-21 13:00:00,20.38,20.38,20.36,20.37,81000.0,13.9867,13.9867,13.973,13.9799,81000.0
2010-04-21 13:05:00,20.38,20.38,20.37,20.38,51800.0,13.9867,13.9867,13.9799,13.9867,51800.0
2010-04-21 13:10:00,20.37,20.38,20.35,20.36,62200.0,13.9799,13.9867,13.9661,13.973,62200.0
2010-04-21 13:15:00,20.36,20.37,20.35,20.37,56100.0,13.973,13.9799,13.9661,13.9799,56100.0
2010-04-21 13:20:00,20.37,20.38,20.35,20.35,67400.0,13.9799,13.9867,13.9661,13.9661,67400.0
2010-04-21 13:25:00,20.36,20.37,20.35,20.36,55500.0,13.973,13.9799,13.9661,13.973,55500.0
2010-04-21 13:30:00,20.36,20.39,20.36,20.39,58500.0,13.973,13.9936,13.973,13.9936,58500.0
2010-04-21 13:35:00,20.39,20.4,20.38,20.39,106000.0,13.9936,14.0005,13.9867,13.9936,106000.0
2010-04-21 13:40:00,20.39,20.4,20.37,20.38,73800.0,13.9936,14.0005,13.9799,13.9867,73800.0
2010-04-21 13:45:00,20.38,20.41,20.38,20.39,137100.0,13.9867,14.0073,13.9867,13.9936,137100.0
2010-04-21 13:50:00,20.38,20.42,20.38,20.42,168500.0,13.9867,14.0142,13.9867,14.0142,168500.0
2010-04-21 13:55:00,20.42,20.48,20.41,20.48,175100.0,14.0142,14.0554,14.0073,14.0554,175100.0
2010-04-21 14:00:00,20.48,20.48,20.47,20.47,94700.0,14.0554,14.0554,14.0485,14.0485,94700.0
2010-04-21 14:05:00,20.48,20.49,20.45,20.45,205500.0,14.0554,14.0622,14.0348,14.0348,205500.0
2010-04-21 14:10:00,20.45,20.45,20.38,20.41,211500.0,14.0348,14.0348,13.9867,14.0073,211500.0
2010-04-21 14:15:00,20.41,20.42,20.32,20.34,118100.0,14.0073,14.0142,13.9456,13.9593,118100.0
2010-04-21 14:20:00,20.34,20.35,20.32,20.33,140400.0,13.9593,13.9661,13.9456,13.9524,140400.0
2010-04-21 14:25:00,20.33,20.33,20.3,20.33,91300.0,13.9524,13.9524,13.9318,13.9524,91300.0
2010-04-21 14:30:00,20.33,20.34,20.31,20.32,92800.0,13.9524,13.9593,13.9387,13.9456,92800.0
2010-04-21 14:35:00,20.32,20.32,20.27,20.3,135500.0,13.9456,13.9456,13.9112,13.9318,135500.0
2010-04-21 14:40:00,20.3,20.33,20.28,20.33,90900.0,13.9318,13.9524,13.9181,13.9524,90900.0
2010-04-21 14:45:00,20.32,20.34,20.31,20.33,110400.0,13.9456,13.9593,13.9387,13.9524,110400.0
2010-04-21 14:50:00,20.33,20.34,20.32,20.32,72700.0,13.9524,13.9593,13.9456,13.9456,72700.0
2010-04-21 14:55:00,20.32,20.35,20.32,20.34,128500.0,13.9456,13.9661,13.9456,13.9593,128500.0
2010-04-21 15:00:00,20.34,20.37,20.34,20.35,121000.0,13.9593,13.9799,13.9593,13.9661,121000.0
2010-04-21 15:05:00,20.35,20.36,20.33,20.33,106800.0,13.9661,13.973,13.9524,13.9524,106800.0
2010-04-21 15:10:00,20.34,20.36,20.31,20.35,179000.0,13.9593,13.973,13.9387,13.9661,179000.0
2010-04-21 15:15:00,20.36,20.39,20.35,20.36,152400.0,13.973,13.9936,13.9661,13.973,152400.0
2010-04-21 15:20:00,20.37,20.38,20.34,20.36,158100.0,13.9799,13.9867,13.9593,13.973,158100.0
2010-04-21 15:25:00,20.35,20.36,20.32,20.33,185100.0,13.9661,13.973,13.9456,13.9524,185100.0
2010-04-21 15:30:00,20.32,20.38,20.32,20.38,170800.0,13.9456,13.9867,13.9456,13.9867,170800.0
2010-04-21 15:35:00,20.38,20.39,20.37,20.37,78100.0,13.9867,13.9936,13.9799,13.9799,78100.0
2010-04-21 15:40:00,20.37,20.39,20.36,20.39,185500.0,13.9799,13.9936,13.973,13.9936,185500.0
2010-04-21 15:45:00,20.39,20.4,20.38,20.38,153500.0,13.9936,14.0005,13.9867,13.9867,153500.0
2010-04-21 15:50:00,20.38,20.4,20.38,20.39,235100.0,13.9867,14.0005,13.9867,13.9936,235100.0
2010-04-21 15:55:00,20.39,20.4,20.38,20.4,379600.0,13.9936,14.0005,13.9867,14.0005,379600.0
2010-04-22 09:30:00,20.39,20.39,20.12,20.16,418100.0,13.9936,13.9936,13.8083,13.8357,418100.0
2010-04-22 09:35:00,20.15,20.17,20.1,20.13,175000.0,13.8289,13.8426,13.7946,13.8152,175000.0
2010-04-22 09:40:00,20.13,20.13,20.03,20.09,213300.0,13.8152,13.8152,13.7465,13.7877,213300.0
2010-04-22 09:45:00,20.09,20.2,20.05,20.17,157700.0,13.7877,13.8632,13.7603,13.8426,157700.0
2010-04-22 09:50:00,20.19,20.22,20.16,20.22,92300.0,13.8563,13.8769,13.8357,13.8769,92300.0
2010-04-22 09:55:00,20.23,20.32,20.21,20.29,240900.0,13.8838,13.9456,13.8701,13.925,240900.0
2010-04-22 10:00:00,20.3,20.35,20.25,20.26,174700.0,13.9318,13.9661,13.8975,13.9044,174700.0
2010-04-22 10:05:00,20.25,20.34,20.24,20.27,216200.0,13.8975,13.9593,13.8907,13.9112,216200.0
2010-04-22 10:10:00,20.27,20.3,20.23,20.23,185400.0,13.9112,13.9318,13.8838,13.8838,185400.0
2010-04-22 10:15:00,20.23,20.24,20.2,20.23,147500.0,13.8838,13.8907,13.8632,13.8838,147500.0
2010-04-22 10:20:00,20.23,20.28,20.22,20.27,146700.0,13.8838,13.9181,13.8769,13.9112,146700.0
2010-04-22 10:25:00,20.28,20.4,20.27,20.34,314100.0,13.9181,14.0005,13.9112,13.9593,314100.0
2010-04-22 10:30:00,20.34,20.4,20.3,20.35,372300.0,13.9593,14.0005,13.9318,13.9661,372300.0
2010-04-22 10:35:00,20.35,20.37,20.32,20.33,507500.0,13.9661,13.9799,13.9456,13.9524,507500.0
2010-04-22 10:40:00,20.33,20.36,20.29,20.3,282300.0,13.9524,13.973,13.925,13.9318,282300.0
2010-04-22 10:45:00,20.3,20.35,20.28,20.34,252000.0,13.9318,13.9661,13.9181,13.9593,252000.0
2010-04-22 10:50:00,20.34,20.35,20.3,20.31,171100.0,13.9593,13.9661,13.9318,13.9387,171100.0
2010-04-22 10:55:00,20.3,20.31,20.25,20.27,179000.0,13.9318,13.9387,13.8975,13.9112,179000.0
2010-04-22 11:00:00,20.27,20.31,20.26,20.29,167900.0,13.9112,13.9387,13.9044,13.925,167900.0
2010-04-22 11:05:00,20.3,20.32,20.29,20.32,196100.0,13.9318,13.9456,13.925,13.9456,196100.0
2010-04-22 11:10:00,20.32,20.32,20.29,20.29,86200.0,13.9456,13.9456,13.925,13.925,86200.0
2010-04-22 11:15:00,20.29,20.3,20.25,20.26,147900.0,13.925,13.9318,13.8975,13.9044,147900.0
2010-04-22 11:20:00,20.27,20.28,20.24,20.26,73400.0,13.9112,13.9181,13.8907,13.9044,73400.0
2010-04-22 11:25:00,20.25,20.29,20.25,20.27,80800.0,13.8975,13.925,13.8975,13.9112,80800.0
2010-04-22 11:30:00,20.28,20.28,20.24,20.26,78100.0,13.9181,13.9181,13.8907,13.9044,78100.0
2010-04-22 11:35:00,20.26,20.28,20.24,20.27,155900.0,13.9044,13.9181,13.8907,13.9112,155900.0
2010-04-22 11:40:00,20.27,20.31,20.26,20.3,85500.0,13.9112,13.9387,13.9044,13.9318,85500.0
2010-04-22 11:45:00,20.31,20.31,20.3,20.31,67700.0,13.9387,13.9387,13.9318,13.9387,67700.0
2010-04-22 11:50:00,20.31,20.36,20.3,20.35,148900.0,13.9387,13.973,13.9318,13.9661,148900.0
2010-04-22 11:55:00,20.35,20.37,20.33,20.34,164900.0,13.9661,13.9799,13.9524,13.9593,164900.0
2010-04-22 12:00:00,20.34,20.35,20.32,20.34,82400.0,13.9593,13.9661,13.9456,13.9593,82400.0
2010-04-22 12:05:00,20.34,20.39,20.34,20.38,110900.0,13.9593,13.9936,13.9593,13.9867,110900.0
2010-04-22 12:10:00,20.37,20.4,20.37,20.4,69400.0,13.9799,14.0005,13.9799,14.0005,69400.0
2010-04-22 12:15:00,20.39,20.4,20.35,20.37,69500.0,13.9936,14.0005,13.9661,13.9799,69500.0
2010-04-22 12:20:00,20.37,20.43,20.35,20.43,134400.0,13.9799,14.021,13.9661,14.021,134400.0
2010-04-22 12:25:00,20.43,20.47,20.42,20.46,121000.0,14.021,14.0485,14.0142,14.0416,121000.0
2010-04-22 12:30:00,20.46,20.47,20.23,20.46,140100.0,14.0416,14.0485,13.8838,14.0416,140100.0
2010-04-22 12:35:00,20.46,20.48,20.45,20.46,89800.0,14.0416,14.0554,14.0348,14.0416,89800.0
2010-04-22 12:40:00,20.47,20.5,20.46,20.5,151100.0,14.0485,14.0691,14.0416,14.0691,151100.0
2010-04-22 12:45:00,20.5,20.52,20.48,20.52,230000.0,14.0691,14.0828,14.0554,14.0828,230000.0
2010-04-22 12:50:00,20.52,20.52,20.51,20.52,62100.0,14.0828,14.0828,14.076,14.0828,62100.0
2010-04-22 12:55:00,20.53,20.57,20.52,20.57,153400.0,14.0897,14.1171,14.0828,14.1171,153400.0
2010-04-22 13:00:00,20.57,20.6,20.56,20.59,293600.0,14.1171,14.1377,14.1103,14.1309,293600.0
2010-04-22 13:05:00,20.6,20.67,20.59,20.67,197700.0,14.1377,14.1858,14.1309,14.1858,197700.0
2010-04-22 13:10:00,20.66,20.74,20.66,20.71,368500.0,14.1789,14.2338,14.1789,14.2132,368500.0
2010-04-22 13:15:00,20.7,20.75,20.7,20.74,323500.0,14.2063,14.2407,14.2063,14.2338,323500.0
2010-04-22 13:20:00,20.74,20.75,20.69,20.72,132100.0,14.2338,14.2407,14.1995,14.2201,132100.0
2010-04-22 13:25:00,20.71,20.75,20.71,20.75,275300.0,14.2132,14.2407,14.2132,14.2407,275300.0
2010-04-22 13:30:00,20.74,20.76,20.7,20.71,121000.0,14.2338,14.2475,14.2063,14.2132,121000.0
2010-04-22 13:35:00,20.71,20.72,20.64,20.65,137900.0,14.2132,14.2201,14.1652,14.172,137900.0
2010-04-22 13:40:00,20.65,20.67,20.64,20.65,87900.0,14.172,14.1858,14.1652,14.172,87900.0
2010-04-22 13:45:00,20.65,20.69,20.64,20.69,107100.0,14.172,14.1995,14.1652,14.1995,107100.0
2010-04-22 13:50:00,20.69,20.69,20.66,20.68,96300.0,14.1995,14.1995,14.1789,14.1926,96300.0
2010-04-22 13:55:00,20.69,20.74,20.68,20.72,130800.0,14.1995,14.2338,14.1926,14.2201,130800.0
2010-04-22 14:00:00,20.72,20.72,20.64,20.64,116200.0,14.2201,14.2201,14.1652,14.1652,116200.0
2010-04-22 14:05:00,20.64,20.65,20.62,20.64,100200.0,14.1652,14.172,14.1514,14.1652,100200.0
2010-04-22 14:10:00,20.64,20.64,20.58,20.58,127900.0,14.1652,14.1652,14.124,14.124,127900.0
2010-04-22 14:15:00,20.59,20.65,20.58,20.63,165900.0,14.1309,14.172,14.124,14.1583,165900.0
2010-04-22 14:20:00,20.63,20.64,20.61,20.64,68200.0,14.1583,14.1652,14.1446,14.1652,68200.0
2010-04-22 14:25:00,20.64,20.68,20.63,20.67,99400.0,14.1652,14.1926,14.1583,14.1858,99400.0
2010-04-22 14:30:00,20.68,20.7,20.66,20.7,93500.0,14.1926,14.2063,14.1789,14.2063,93500.0
2010-04-22 14:35:00,20.69,20.69,20.66,20.67,102200.0,14.1995,14.1995,14.1789,14.1858,102200.0
2010-04-22 14:40:00,20.67,20.68,20.64,20.65,68400.0,14.1858,14.1926,14.1652,14.172,68400.0
2010-04-22 14:45:00,20.65,20.66,20.63,20.64,54100.0,14.172,14.1789,14.1583,14.1652,54100.0
2010-04-22 14:50:00,20.64,20.64,20.61,20.64,110100.0,14.1652,14.1652,14.1446,14.1652,110100.0
2010-04-22 14:55:00,20.64,20.64,20.6,20.61,83200.0,14.1652,14.1652,14.1377,14.1446,83200.0
2010-04-22 15:00:00,20.61,20.65,20.61,20.65,132400.0,14.1446,14.172,14.1446,14.172,132400.0
2010-04-22 15:05:00,20.65,20.65,20.61,20.61,89700.0,14.172,14.172,14.1446,14.1446,89700.0
2010-04-22 15:10:00,20.61,20.63,20.61,20.62,87100.0,14.1446,14.1583,14.1446,14.1514,87100.0
2010-04-22 15:15:00,20.63,20.65,20.63,20.65,57900.0,14.1583,14.172,14.1583,14.172,57900.0
2010-04-22 15:20:00,20.65,20.69,20.65,20.69,72200.0,14.172,14.1995,14.172,14.1995,72200.0
2010-04-22 15:25:00,20.69,20.69,20.68,20.69,72200.0,14.1995,14.1995,14.1926,14.1995,72200.0
2010-04-22 15:30:00,20.69,20.7,20.67,20.68,140300.0,14.1995,14.2063,14.1858,14.1926,140300.0
2010-04-22 15:35:00,20.67,20.68,20.64,20.66,131300.0,14.1858,14.1926,14.1652,14.1789,131300.0
2010-04-22 15:40:00,20.65,20.69,20.63,20.68,166400.0,14.172,14.1995,14.1583,14.1926,166400.0
2010-04-22 15:45:00,20.69,20.69,20.68,20.68,125100.0,14.1995,14.1995,14.1926,14.1926,125100.0
2010-04-22 15:50:00,20.68,20.71,20.68,20.71,198500.0,14.1926,14.2132,14.1926,14.2132,198500.0
2010-04-22 15:55:00,20.7,20.71,20.7,20.7,366400.0,14.2063,14.2132,14.2063,14.2063,366400.0
2010-04-23 09:30:00,20.74,20.8,20.7,20.73,473000.0,14.2338,14.275,14.2063,14.2269,473000.0
2010-04-23 09:35:00,20.73,20.74,20.69,20.7,128200.0,14.2269,14.2338,14.1995,14.2063,128200.0
2010-04-23 09:40:00,20.7,20.71,20.6,20.6,146900.0,14.2063,14.2132,14.1377,14.1377,146900.0
2010-04-23 09:45:00,20.61,20.65,20.58,20.63,171400.0,14.1446,14.172,14.124,14.1583,171400.0
2010-04-23 09:50:00,20.62,20.66,20.61,20.63,120900.0,14.1514,14.1789,14.1446,14.1583,120900.0
2010-04-23 09:55:00,20.62,20.69,20.61,20.67,120800.0,14.1514,14.1995,14.1446,14.1858,120800.0
2010-04-23 10:00:00,20.68,20.75,20.67,20.68,233900.0,14.1926,14.2407,14.1858,14.1926,233900.0
2010-04-23 10:05:00,20.68,20.73,20.66,20.72,154600.0,14.1926,14.2269,14.1789,14.2201,154600.0
2010-04-23 10:10:00,20.72,20.81,20.72,20.81,324100.0,14.2201,14.2818,14.2201,14.2818,324100.0
2010-04-23 10:15:00,20.8,20.82,20.77,20.78,174800.0,14.275,14.2887,14.2544,14.2613,174800.0
2010-04-23 10:20:00,20.78,20.78,20.73,20.74,172100.0,14.2613,14.2613,14.2269,14.2338,172100.0
2010-04-23 10:25:00,20.74,20.75,20.7,20.72,153200.0,14.2338,14.2407,14.2063,14.2201,153200.0
2010-04-23 10:30:00,20.71,20.73,20.65,20.66,97200.0,14.2132,14.2269,14.172,14.1789,97200.0
2010-04-23 10:35:00,20.66,20.72,20.63,20.71,320600.0,14.1789,14.2201,14.1583,14.2132,320600.0
2010-04-23 10:40:00,20.71,20.75,20.7,20.73,92800.0,14.2132,14.2407,14.2063,14.2269,92800.0
2010-04-23 10:45:00,20.74,20.75,20.69,20.7,162600.0,14.2338,14.2407,14.1995,14.2063,162600.0
2010-04-23 10:50:00,20.71,20.74,20.69,20.7,230500.0,14.2132,14.2338,14.1995,14.2063,230500.0
2010-04-23 10:55:00,20.71,20.72,20.69,20.72,154400.0,14.2132,14.2201,14.1995,14.2201,154400.0
2010-04-23 11:00:00,20.72,20.72,20.67,20.68,192900.0,14.2201,14.2201,14.1858,14.1926,192900.0
2010-04-23 11:05:00,20.68,20.72,20.66,20.72,155000.0,14.1926,14.2201,14.1789,14.2201,155000.0
2010-04-23 11:10:00,20.71,20.73,20.7,20.73,93100.0,14.2132,14.2269,14.2063,14.2269,93100.0
2010-04-23 11:15:00,20.72,20.74,20.71,20.73,104300.0,14.2201,14.2338,14.2132,14.2269,104300.0
2010-04-23 11:20:00,20.73,20.74,20.71,20.71,91700.0,14.2269,14.2338,14.2132,14.2132,91700.0
2010-04-23 11:25:00,20.71,20.71,20.67,20.69,171400.0,14.2132,14.2132,14.1858,14.1995,171400.0
2010-04-23 11:30:00,20.68,20.69,20.65,20.66,160600.0,14.1926,14.1995,14.172,14.1789,160600.0
2010-04-23 11:35:00,20.67,20.67,20.64,20.67,136800.0,14.1858,14.1858,14.1652,14.1858,136800.0
2010-04-23 11:40:00,20.67,20.67,20.64,20.65,100500.0,14.1858,14.1858,14.1652,14.172,100500.0
2010-04-23 11:45:00,20.66,20.66,20.64,20.64,124600.0,14.1789,14.1789,14.1652,14.1652,124600.0
2010-04-23 11:50:00,20.64,20.65,20.61,20.64,102900.0,14.1652,14.172,14.1446,14.1652,102900.0
2010-04-23 11:55:00,20.64,20.65,20.63,20.64,54900.0,14.1652,14.172,14.1583,14.1652,54900.0
2010-04-23 12:00:00,20.64,20.67,20.64,20.66,137700.0,14.1652,14.1858,14.1652,14.1789,137700.0
2010-04-23 12:05:00,20.65,20.67,20.64,20.65,113500.0,14.172,14.1858,14.1652,14.172,113500.0
2010-04-23 12:10:00,20.66,20.66,20.61,20.63,102300.0,14.1789,14.1789,14.1446,14.1583,102300.0
2010-04-23 12:15:00,20.63,20.64,20.61,20.64,107100.0,14.1583,14.1652,14.1446,14.1652,107100.0
2010-04-23 12:20:00,20.63,20.66,20.62,20.65,103100.0,14.1583,14.1789,14.1514,14.172,103100.0
2010-04-23 12:25:00,20.64,20.65,20.63,20.63,46300.0,14.1652,14.172,14.1583,14.1583,46300.0
2010-04-23 12:30:00,20.63,20.64,20.59,20.6,91200.0,14.1583,14.1652,14.1309,14.1377,91200.0
2010-04-23 12:35:00,20.61,20.62,20.6,20.6,69900.0,14.1446,14.1514,14.1377,14.1377,69900.0
2010-04-23 12:40:00,20.6,20.63,20.6,20.62,98800.0,14.1377,14.1583,14.1377,14.1514,98800.0
2010-04-23 12:45:00,20.61,20.63,20.61,20.61,84300.0,14.1446,14.1583,14.1446,14.1446,84300.0
2010-04-23 12:50:00,20.61,20.62,20.59,20.6,57800.0,14.1446,14.1514,14.1309,14.1377,57800.0
2010-04-23 12:55:00,20.6,20.68,20.6,20.68,111000.0,14.1377,14.1926,14.1377,14.1926,111000.0
2010-04-23 13:00:00,20.67,20.68,20.65,20.65,84700.0,14.1858,14.1926,14.172,14.172,84700.0
2010-04-23 13:05:00,20.65,20.65,20.63,20.64,135000.0,14.172,14.172,14.1583,14.1652,135000.0
2010-04-23 13:10:00,20.63,20.64,20.61,20.61,73500.0,14.1583,14.1652,14.1446,14.1446,73500.0
2010-04-23 13:15:00,20.62,20.62,20.58,20.59,100800.0,14.1514,14.1514,14.124,14.1309,100800.0
2010-04-23 13:20:00,20.58,20.6,20.58,20.59,102900.0,14.124,14.1377,14.124,14.1309,102900.0
2010-04-23 13:25:00,20.59,20.61,20.58,20.6,94500.0,14.1309,14.1446,14.124,14.1377,94500.0
2010-04-23 13:30:00,20.59,20.64,20.59,20.64,123800.0,14.1309,14.1652,14.1309,14.1652,123800.0
2010-04-23 13:35:00,20.64,20.64,20.62,20.64,92600.0,14.1652,14.1652,14.1514,14.1652,92600.0
2010-04-23 13:40:00,20.63,20.64,20.62,20.64,166300.0,14.1583,14.1652,14.1514,14.1652,166300.0
2010-04-23 13:45:00,20.64,20.68,20.63,20.67,101900.0,14.1652,14.1926,14.1583,14.1858,101900.0
2010-04-23 13:50:00,20.67,20.69,20.66,20.68,148100.0,14.1858,14.1995,14.1789,14.1926,148100.0
2010-04-23 13:55:00,20.68,20.7,20.67,20.69,97500.0,14.1926,14.2063,14.1858,14.1995,97500.0
2010-04-23 14:00:00,20.69,20.7,20.67,20.68,116900.0,14.1995,14.2063,14.1858,14.1926,116900.0
2010-04-23 14:05:00,20.69,20.73,20.68,20.71,129000.0,14.1995,14.2269,14.1926,14.2132,129000.0
2010-04-23 14:10:00,20.71,20.75,20.71,20.74,133400.0,14.2132,14.2407,14.2132,14.2338,133400.0
2010-04-23 14:15:00,20.74,20.77,20.73,20.76,157100.0,14.2338,14.2544,14.2269,14.2475,157100.0
2010-04-23 14:20:00,20.77,20.8,20.76,20.78,146700.0,14.2544,14.275,14.2475,14.2613,146700.0
2010-04-23 14:25:00,20.78,20.79,20.77,20.78,85000.0,14.2613,14.2681,14.2544,14.2613,85000.0
2010-04-23 14:30:00,20.78,20.78,20.74,20.74,124400.0,14.2613,14.2613,14.2338,14.2338,124400.0
2010-04-23 14:35:00,20.75,20.77,20.74,20.75,114200.0,14.2407,14.2544,14.2338,14.2407,114200.0
2010-04-23 14:40:00,20.75,20.75,20.73,20.73,70900.0,14.2407,14.2407,14.2269,14.2269,70900.0
2010-04-23 14:45:00,20.73,20.75,20.73,20.74,70100.0,14.2269,14.2407,14.2269,14.2338,70100.0
2010-04-23 14:50:00,20.74,20.8,20.74,20.78,161700.0,14.2338,14.275,14.2338,14.2613,161700.0
2010-04-23 14:55:00,20.78,20.8,20.78,20.79,106100.0,14.2613,14.275,14.2613,14.2681,106100.0
2010-04-23 15:00:00,20.79,20.8,20.77,20.77,157000.0,14.2681,14.275,14.2544,14.2544,157000.0
2010-04-23 15:05:00,20.77,20.78,20.75,20.77,56900.0,14.2544,14.2613,14.2407,14.2544,56900.0
2010-04-23 15:10:00,20.76,20.8,20.76,20.79,79400.0,14.2475,14.275,14.2475,14.2681,79400.0
2010-04-23 15:15:00,20.8,20.82,20.79,20.81,143600.0,14.275,14.2887,14.2681,14.2818,143600.0
2010-04-23 15:20:00,20.81,20.85,20.81,20.83,132500.0,14.2818,14.3093,14.2818,14.2956,132500.0
2010-04-23 15:25:00,20.83,20.84,20.8,20.81,102700.0,14.2956,14.3024,14.275,14.2818,102700.0
2010-04-23 15:30:00,20.8,20.81,20.79,20.79,62900.0,14.275,14.2818,14.2681,14.2681,62900.0
2010-04-23 15:35:00,20.79,20.8,20.79,20.8,57900.0,14.2681,14.275,14.2681,14.275,57900.0
2010-04-23 15:40:00,20.8,20.8,20.78,20.78,96200.0,14.275,14.275,14.2613,14.2613,96200.0
2010-04-23 15:45:00,20.78,20.8,20.78,20.8,227500.0,14.2613,14.275,14.2613,14.275,227500.0
2010-04-23 15:50:00,20.8,20.84,20.79,20.84,241800.0,14.275,14.3024,14.2681,14.3024,241800.0
2010-04-23 15:55:00,20.84,20.84,20.82,20.84,444000.0,14.3024,14.3024,14.2887,14.3024,444000.0
2010-04-26 09:30:00,20.9,20.9,20.82,20.89,314300.0,14.3436,14.3436,14.2887,14.3367,314300.0
2010-04-26 09:35:00,20.89,20.91,20.85,20.86,160200.0,14.3367,14.3505,14.3093,14.3162,160200.0
2010-04-26 09:40:00,20.86,20.88,20.82,20.85,230800.0,14.3162,14.3299,14.2887,14.3093,230800.0
2010-04-26 09:45:00,20.86,20.91,20.84,20.9,245900.0,14.3162,14.3505,14.3024,14.3436,245900.0
2010-04-26 09:50:00,20.9,20.93,20.89,20.93,194400.0,14.3436,14.3642,14.3367,14.3642,194400.0
2010-04-26 09:55:00,20.93,20.93,20.89,20.89,189100.0,14.3642,14.3642,14.3367,14.3367,189100.0
2010-04-26 10:00:00,20.89,20.93,20.89,20.93,311100.0,14.3367,14.3642,14.3367,14.3642,311100.0
2010-04-26 10:05:00,20.92,20.95,20.91,20.91,129600.0,14.3573,14.3779,14.3505,14.3505,129600.0
2010-04-26 10:10:00,20.92,20.99,20.92,20.98,268000.0,14.3573,14.4054,14.3573,14.3985,268000.0
2010-04-26 10:15:00,20.99,21.0,20.96,20.97,297900.0,14.4054,14.4122,14.3848,14.3916,297900.0
2010-04-26 10:20:00,20.97,21.0,20.96,20.99,405000.0,14.3916,14.4122,14.3848,14.4054,405000.0
2010-04-26 10:25:00,21.0,21.0,20.99,20.99,189200.0,14.4122,14.4122,14.4054,14.4054,189200.0
2010-04-26 10:30:00,20.99,21.0,20.98,20.98,292600.0,14.4054,14.4122,14.3985,14.3985,292600.0
2010-04-26 10:35:00,20.99,21.0,20.97,20.98,242200.0,14.4054,14.4122,14.3916,14.3985,242200.0
2010-04-26 10:40:00,20.98,21.0,20.97,20.98,197500.0,14.3985,14.4122,14.3916,14.3985,197500.0
2010-04-26 10:45:00,20.98,21.0,20.97,20.98,156900.0,14.3985,14.4122,14.3916,14.3985,156900.0
2010-04-26 10:50:00,20.99,21.0,20.97,21.0,148400.0,14.4054,14.4122,14.3916,14.4122,148400.0
2010-04-26 10:55:00,20.99,21.0,20.97,20.98,144300.0,14.4054,14.4122,14.3916,14.3985,144300.0
2010-04-26 11:00:00,20.98,21.0,20.97,20.98,184000.0,14.3985,14.4122,14.3916,14.3985,184000.0
2010-04-26 11:05:00,20.98,21.0,20.98,20.99,86900.0,14.3985,14.4122,14.3985,14.4054,86900.0
2010-04-26 11:10:00,20.99,21.0,20.98,21.0,166000.0,14.4054,14.4122,14.3985,14.4122,166000.0
2010-04-26 11:15:00,21.0,21.0,20.98,20.98,140000.0,14.4122,14.4122,14.3985,14.3985,140000.0
2010-04-26 11:20:00,20.99,20.99,20.97,20.97,146500.0,14.4054,14.4054,14.3916,14.3916,146500.0
2010-04-26 11:25:00,20.98,20.99,20.93,20.95,410900.0,14.3985,14.4054,14.3642,14.3779,410900.0
2010-04-26 11:30:00,20.94,20.97,20.92,20.93,126200.0,14.3711,14.3916,14.3573,14.3642,126200.0
2010-04-26 11:35:00,20.93,20.96,20.93,20.96,55300.0,14.3642,14.3848,14.3642,14.3848,55300.0
2010-04-26 11:40:00,20.95,20.96,20.94,20.94,50600.0,14.3779,14.3848,14.3711,14.3711,50600.0
2010-04-26 11:45:00,20.94,20.98,20.93,20.97,101700.0,14.3711,14.3985,14.3642,14.3916,101700.0
2010-04-26 11:50:00,20.96,20.97,20.91,20.92,129200.0,14.3848,14.3916,14.3505,14.3573,129200.0
2010-04-26 11:55:00,20.92,20.96,20.9,20.9,187500.0,14.3573,14.3848,14.3436,14.3436,187500.0
2010-04-26 12:00:00,20.9,20.93,20.9,20.91,170400.0,14.3436,14.3642,14.3436,14.3505,170400.0
2010-04-26 12:05:00,20.91,20.94,20.91,20.93,65500.0,14.3505,14.3711,14.3505,14.3642,65500.0
2010-04-26 12:10:00,20.94,20.98,20.93,20.97,113700.0,14.3711,14.3985,14.3642,14.3916,113700.0
2010-04-26 12:15:00,20.96,20.97,20.92,20.93,157200.0,14.3848,14.3916,14.3573,14.3642,157200.0
2010-04-26 12:20:00,20.94,20.94,20.9,20.94,97100.0,14.3711,14.3711,14.3436,14.3711,97100.0
2010-04-26 12:25:00,20.94,20.94,20.91,20.92,56600.0,14.3711,14.3711,14.3505,14.3573,56600.0
2010-04-26 12:30:00,20.92,20.95,20.92,20.94,52700.0,14.3573,14.3779,14.3573,14.3711,52700.0
2010-04-26 12:35:00,20.94,20.97,20.94,20.96,85400.0,14.3711,14.3916,14.3711,14.3848,85400.0
2010-04-26 12:40:00,20.97,20.97,20.93,20.95,71400.0,14.3916,14.3916,14.3642,14.3779,71400.0
2010-04-26 12:45:00,20.95,20.95,20.92,20.94,50200.0,14.3779,14.3779,14.3573,14.3711,50200.0
2010-04-26 12:50:00,20.93,20.94,20.9,20.9,132700.0,14.3642,14.3711,14.3436,14.3436,132700.0
2010-04-26 12:55:00,20.91,20.93,20.9,20.92,101300.0,14.3505,14.3642,14.3436,14.3573,101300.0
2010-04-26 13:00:00,20.92,20.93,20.91,20.92,70000.0,14.3573,14.3642,14.3505,14.3573,70000.0
2010-04-26 13:05:00,20.91,20.92,20.9,20.9,43000.0,14.3505,14.3573,14.3436,14.3436,43000.0
2010-04-26 13:10:00,20.9,20.93,20.9,20.91,119900.0,14.3436,14.3642,14.3436,14.3505,119900.0
2010-04-26 13:15:00,20.92,20.93,20.9,20.92,66200.0,14.3573,14.3642,14.3436,14.3573,66200.0
2010-04-26 13:20:00,20.92,20.93,20.91,20.93,41800.0,14.3573,14.3642,14.3505,14.3642,41800.0
2010-04-26 13:25:00,20.92,20.93,20.91,20.91,35100.0,14.3573,14.3642,14.3505,14.3505,35100.0
2010-04-26 13:30:00,20.91,20.93,20.9,20.92,81800.0,14.3505,14.3642,14.3436,14.3573,81800.0
2010-04-26 13:35:00,20.91,20.93,20.88,20.91,149100.0,14.3505,14.3642,14.3299,14.3505,149100.0
2010-04-26 13:40:00,20.9,20.93,20.9,20.92,99700.0,14.3436,14.3642,14.3436,14.3573,99700.0
2010-04-26 13:45:00,20.92,20.93,20.9,20.9,89100.0,14.3573,14.3642,14.3436,14.3436,89100.0
2010-04-26 13:50:00,20.9,20.91,20.9,20.9,33500.0,14.3436,14.3505,14.3436,14.3436,33500.0
2010-04-26 13:55:00,20.91,20.91,20.9,20.9,24900.0,14.3505,14.3505,14.3436,14.3436,24900.0
2010-04-26 14:00:00,20.9,20.91,20.89,20.91,112000.0,14.3436,14.3505,14.3367,14.3505,112000.0
2010-04-26 14:05:00,20.91,20.92,20.9,20.92,92300.0,14.3505,14.3573,14.3436,14.3573,92300.0
2010-04-26 14:10:00,20.92,20.93,20.9,20.93,58300.0,14.3573,14.3642,14.3436,14.3642,58300.0
2010-04-26 14:15:00,20.93,20.96,20.92,20.93,71500.0,14.3642,14.3848,14.3573,14.3642,71500.0
2010-04-26 14:20:00,20.94,20.96,20.93,20.95,105400.0,14.3711,14.3848,14.3642,14.3779,105400.0
2010-04-26 14:25:00,20.96,20.97,20.93,20.95,194800.0,14.3848,14.3916,14.3642,14.3779,194800.0
2010-04-26 14:30:00,20.94,20.94,20.93,20.94,22100.0,14.3711,14.3711,14.3642,14.3711,22100.0
2010-04-26 14:35:00,20.93,20.94,20.91,20.92,59000.0,14.3642,14.3711,14.3505,14.3573,59000.0
2010-04-26 14:40:00,20.92,20.92,20.9,20.91,51300.0,14.3573,14.3573,14.3436,14.3505,51300.0
2010-04-26 14:45:00,20.91,20.94,20.9,20.94,128300.0,14.3505,14.3711,14.3436,14.3711,128300.0
2010-04-26 14:50:00,20.94,20.95,20.92,20.93,70800.0,14.3711,14.3779,14.3573,14.3642,70800.0
2010-04-26 14:55:00,20.93,20.93,20.9,20.9,75100.0,14.3642,14.3642,14.3436,14.3436,75100.0
2010-04-26 15:00:00,20.9,20.94,20.9,20.92,160300.0,14.3436,14.3711,14.3436,14.3573,160300.0
2010-04-26 15:05:00,20.92,20.92,20.9,20.91,67100.0,14.3573,14.3573,14.3436,14.3505,67100.0
2010-04-26 15:10:00,20.91,20.91,20.9,20.9,124800.0,14.3505,14.3505,14.3436,14.3436,124800.0
2010-04-26 15:15:00,20.9,20.91,20.88,20.89,186700.0,14.3436,14.3505,14.3299,14.3367,186700.0
2010-04-26 15:20:00,20.88,20.89,20.83,20.89,221000.0,14.3299,14.3367,14.2956,14.3367,221000.0
2010-04-26 15:25:00,20.89,20.91,20.88,20.88,174600.0,14.3367,14.3505,14.3299,14.3299,174600.0
2010-04-26 15:30:00,20.88,20.92,20.88,20.92,168900.0,14.3299,14.3573,14.3299,14.3573,168900.0
2010-04-26 15:35:00,20.92,20.95,20.92,20.95,369500.0,14.3573,14.3779,14.3573,14.3779,369500.0
2010-04-26 15:40:00,20.94,20.99,20.94,20.96,202800.0,14.3711,14.4054,14.3711,14.3848,202800.0
2010-04-26 15:45:00,20.96,20.97,20.93,20.96,317800.0,14.3848,14.3916,14.3642,14.3848,317800.0
2010-04-26 15:50:00,20.96,20.96,20.93,20.93,239700.0,14.3848,14.3848,14.3642,14.3642,239700.0
2010-04-26 15:55:00,20.94,20.94,20.91,20.93,445100.0,14.3711,14.3711,14.3505,14.3642,445100.0
2010-04-27 09:30:00,20.92,20.94,20.75,20.92,344700.0,14.3573,14.3711,14.2407,14.3573,344700.0
2010-04-27 09:35:00,20.92,20.94,20.91,20.93,278700.0,14.3573,14.3711,14.3505,14.3642,278700.0
2010-04-27 09:40:00,20.92,20.98,20.92,20.94,217700.0,14.3573,14.3985,14.3573,14.3711,217700.0
2010-04-27 09:45:00,20.94,20.95,20.82,20.86,292900.0,14.3711,14.3779,14.2887,14.3162,292900.0
2010-04-27 09:50:00,20.85,20.89,20.83,20.85,138800.0,14.3093,14.3367,14.2956,14.3093,138800.0
2010-04-27 09:55:00,20.84,20.88,20.82,20.88,223300.0,14.3024,14.3299,14.2887,14.3299,223300.0
2010-04-27 10:00:00,20.88,20.96,20.86,20.9,275300.0,14.3299,14.3848,14.3162,14.3436,275300.0
2010-04-27 10:05:00,20.9,21.0,20.9,21.0,292000.0,14.3436,14.4122,14.3436,14.4122,292000.0
2010-04-27 10:10:00,21.0,21.07,20.99,21.01,451700.0,14.4122,14.4603,14.4054,14.4191,451700.0
2010-04-27 10:15:00,21.0,21.02,20.94,21.01,192500.0,14.4122,14.426,14.3711,14.4191,192500.0
2010-04-27 10:20:00,21.01,21.05,21.0,21.0,151400.0,14.4191,14.4466,14.4122,14.4122,151400.0
2010-04-27 10:25:00,21.0,21.01,20.93,20.97,341200.0,14.4122,14.4191,14.3642,14.3916,341200.0
2010-04-27 10:30:00,20.96,21.02,20.96,21.01,131800.0,14.3848,14.426,14.3848,14.4191,131800.0
2010-04-27 10:35:00,21.0,21.04,20.97,21.04,134900.0,14.4122,14.4397,14.3916,14.4397,134900.0
2010-04-27 10:40:00,21.03,21.08,21.01,21.06,228100.0,14.4328,14.4671,14.4191,14.4534,228100.0
2010-04-27 10:45:00,21.07,21.1,21.07,21.07,256100.0,14.4603,14.4809,14.4603,14.4603,256100.0
2010-04-27 10:50:00,21.08,21.08,21.02,21.06,306400.0,14.4671,14.4671,14.426,14.4534,306400.0
2010-04-27 10:55:00,21.06,21.1,21.05,21.07,216500.0,14.4534,14.4809,14.4466,14.4603,216500.0
2010-04-27 11:00:00,21.06,21.07,20.98,21.0,162700.0,14.4534,14.4603,14.3985,14.4122,162700.0
2010-04-27 11:05:00,20.99,21.01,20.9,20.9,291500.0,14.4054,14.4191,14.3436,14.3436,291500.0
2010-04-27 11:10:00,20.9,20.91,20.73,20.79,475800.0,14.3436,14.3505,14.2269,14.2681,475800.0
2010-04-27 11:15:00,20.78,20.79,20.7,20.71,495500.0,14.2613,14.2681,14.2063,14.2132,495500.0
2010-04-27 11:20:00,20.72,20.77,20.67,20.68,411800.0,14.2201,14.2544,14.1858,14.1926,411800.0
2010-04-27 11:25:00,20.68,20.69,20.57,20.59,418000.0,14.1926,14.1995,14.1171,14.1309,418000.0
2010-04-27 11:30:00,20.59,20.61,20.5,20.57,416500.0,14.1309,14.1446,14.0691,14.1171,416500.0
2010-04-27 11:35:00,20.58,20.59,20.55,20.55,186200.0,14.124,14.1309,14.1034,14.1034,186200.0
2010-04-27 11:40:00,20.56,20.66,20.55,20.66,176200.0,14.1103,14.1789,14.1034,14.1789,176200.0
2010-04-27 11:45:00,20.65,20.67,20.57,20.57,125500.0,14.172,14.1858,14.1171,14.1171,125500.0
2010-04-27 11:50:00,20.57,20.6,20.5,20.5,223100.0,14.1171,14.1377,14.0691,14.0691,223100.0
2010-04-27 11:55:00,20.5,20.52,20.45,20.45,288500.0,14.0691,14.0828,14.0348,14.0348,288500.0
2010-04-27 12:00:00,20.46,20.5,20.46,20.49,202600.0,14.0416,14.0691,14.0416,14.0622,202600.0
2010-04-27 12:05:00,20.5,20.5,20.42,20.43,135700.0,14.0691,14.0691,14.0142,14.021,135700.0
2010-04-27 12:10:00,20.42,20.43,20.32,20.34,314700.0,14.0142,14.021,13.9456,13.9593,314700.0
2010-04-27 12:15:00,20.34,20.39,20.34,20.37,127400.0,13.9593,13.9936,13.9593,13.9799,127400.0
2010-04-27 12:20:00,20.37,20.41,20.35,20.37,137200.0,13.9799,14.0073,13.9661,13.9799,137200.0
2010-04-27 12:25:00,20.38,20.38,20.33,20.35,144800.0,13.9867,13.9867,13.9524,13.9661,144800.0
2010-04-27 12:30:00,20.35,20.4,20.34,20.4,184500.0,13.9661,14.0005,13.9593,14.0005,184500.0
2010-04-27 12:35:00,20.4,20.43,20.39,20.42,156100.0,14.0005,14.021,13.9936,14.0142,156100.0
2010-04-27 12:40:00,20.41,20.43,20.39,20.43,143000.0,14.0073,14.021,13.9936,14.021,143000.0
2010-04-27 12:45:00,20.42,20.43,20.4,20.4,97100.0,14.0142,14.021,14.0005,14.0005,97100.0
2010-04-27 12:50:00,20.4,20.45,20.4,20.43,149500.0,14.0005,14.0348,14.0005,14.021,149500.0
2010-04-27 12:55:00,20.43,20.44,20.41,20.43,56400.0,14.021,14.0279,14.0073,14.021,56400.0
2010-04-27 13:00:00,20.44,20.47,20.43,20.45,134300.0,14.0279,14.0485,14.021,14.0348,134300.0
2010-04-27 13:05:00,20.45,20.48,20.45,20.48,117900.0,14.0348,14.0554,14.0348,14.0554,117900.0
2010-04-27 13:10:00,20.47,20.51,20.47,20.49,290000.0,14.0485,14.076,14.0485,14.0622,290000.0
2010-04-27 13:15:00,20.5,20.53,20.47,20.53,166600.0,14.0691,14.0897,14.0485,14.0897,166600.0
2010-04-27 13:20:00,20.54,20.56,20.52,20.53,89700.0,14.0965,14.1103,14.0828,14.0897,89700.0
2010-04-27 13:25:00,20.53,20.56,20.52,20.56,107400.0,14.0897,14.1103,14.0828,14.1103,107400.0
2010-04-27 13:30:00,20.56,20.57,20.48,20.48,131100.0,14.1103,14.1171,14.0554,14.0554,131100.0
2010-04-27 13:35:00,20.49,20.52,20.46,20.47,149800.0,14.0622,14.0828,14.0416,14.0485,149800.0
2010-04-27 13:40:00,20.46,20.48,20.44,20.47,187300.0,14.0416,14.0554,14.0279,14.0485,187300.0
2010-04-27 13:45:00,20.47,20.48,20.44,20.46,162300.0,14.0485,14.0554,14.0279,14.0416,162300.0
2010-04-27 13:50:00,20.46,20.46,20.42,20.45,206300.0,14.0416,14.0416,14.0142,14.0348,206300.0
2010-04-27 13:55:00,20.45,20.47,20.43,20.43,136300.0,14.0348,14.0485,14.021,14.021,136300.0
2010-04-27 14:00:00,20.43,20.44,20.37,20.39,219200.0,14.021,14.0279,13.9799,13.9936,219200.0
2010-04-27 14:05:00,20.39,20.4,20.37,20.37,180000.0,13.9936,14.0005,13.9799,13.9799,180000.0
2010-04-27 14:10:00,20.37,20.38,20.34,20.34,215200.0,13.9799,13.9867,13.9593,13.9593,215200.0
2010-04-27 14:15:00,20.35,20.35,20.33,20.34,111300.0,13.9661,13.9661,13.9524,13.9593,111300.0
2010-04-27 14:20:00,20.34,20.34,20.3,20.3,221500.0,13.9593,13.9593,13.9318,13.9318,221500.0
2010-04-27 14:25:00,20.3,20.32,20.27,20.28,254800.0,13.9318,13.9456,13.9112,13.9181,254800.0
2010-04-27 14:30:00,20.28,20.31,20.27,20.3,140900.0,13.9181,13.9387,13.9112,13.9318,140900.0
2010-04-27 14:35:00,20.29,20.32,20.26,20.27,381800.0,13.925,13.9456,13.9044,13.9112,381800.0
2010-04-27 14:40:00,20.27,20.3,20.25,20.27,387300.0,13.9112,13.9318,13.8975,13.9112,387300.0
2010-04-27 14:45:00,20.27,20.3,20.25,20.29,184000.0,13.9112,13.9318,13.8975,13.925,184000.0
2010-04-27 14:50:00,20.28,20.28,20.25,20.26,159100.0,13.9181,13.9181,13.8975,13.9044,159100.0
2010-04-27 14:55:00,20.26,20.27,20.24,20.24,217800.0,13.9044,13.9112,13.8907,13.8907,217800.0
2010-04-27 15:00:00,20.24,20.31,20.23,20.29,224500.0,13.8907,13.9387,13.8838,13.925,224500.0
2010-04-27 15:05:00,20.3,20.39,20.3,20.39,228200.0,13.9318,13.9936,13.9318,13.9936,228200.0
2010-04-27 15:10:00,20.39,20.4,20.38,20.4,139600.0,13.9936,14.0005,13.9867,14.0005,139600.0
2010-04-27 15:15:00,20.4,20.42,20.36,20.4,185300.0,14.0005,14.0142,13.973,14.0005,185300.0
2010-04-27 15:20:00,20.41,20.42,20.4,20.42,187900.0,14.0073,14.0142,14.0005,14.0142,187900.0
2010-04-27 15:25:00,20.42,20.42,20.34,20.34,162400.0,14.0142,14.0142,13.9593,13.9593,162400.0
2010-04-27 15:30:00,20.34,20.34,20.28,20.28,196900.0,13.9593,13.9593,13.9181,13.9181,196900.0
2010-04-27 15:35:00,20.28,20.29,20.21,20.27,477400.0,13.9181,13.925,13.8701,13.9112,477400.0
2010-04-27 15:40:00,20.27,20.3,20.25,20.28,525400.0,13.9112,13.9318,13.8975,13.9181,525400.0
2010-04-27 15:45:00,20.28,20.28,20.2,20.21,399400.0,13.9181,13.9181,13.8632,13.8701,399400.0
2010-04-27 15:50:00,20.21,20.21,20.1,20.12,604500.0,13.8701,13.8701,13.7946,13.8083,604500.0
2010-04-27 15:55:00,20.12,20.15,20.12,20.13,689500.0,13.8083,13.8289,13.8083,13.8152,689500.0
2010-04-28 09:30:00,20.56,20.6,20.5,20.5,596000.0,14.1103,14.1377,14.0691,14.0691,596000.0
2010-04-28 09:35:00,20.5,20.52,20.31,20.32,610700.0,14.0691,14.0828,13.9387,13.9456,610700.0
2010-04-28 09:40:00,20.32,20.5,20.29,20.45,642800.0,13.9456,14.0691,13.925,14.0348,642800.0
2010-04-28 09:45:00,20.46,20.46,20.37,20.44,205200.0,14.0416,14.0416,13.9799,14.0279,205200.0
2010-04-28 09:50:00,20.43,20.44,20.36,20.39,198100.0,14.021,14.0279,13.973,13.9936,198100.0
2010-04-28 09:55:00,20.39,20.4,20.32,20.34,290600.0,13.9936,14.0005,13.9456,13.9593,290600.0
2010-04-28 10:00:00,20.34,20.35,20.29,20.32,206100.0,13.9593,13.9661,13.925,13.9456,206100.0
2010-04-28 10:05:00,20.33,20.34,20.19,20.2,441900.0,13.9524,13.9593,13.8563,13.8632,441900.0
2010-04-28 10:10:00,20.2,20.2,20.17,20.19,164000.0,13.8632,13.8632,13.8426,13.8563,164000.0
2010-04-28 10:15:00,20.19,20.28,20.19,20.2,483500.0,13.8563,13.9181,13.8563,13.8632,483500.0
2010-04-28 10:20:00,20.21,20.21,20.06,20.08,515200.0,13.8701,13.8701,13.7671,13.7808,515200.0
2010-04-28 10:25:00,20.08,20.08,19.96,20.07,435600.0,13.7808,13.7808,13.6985,13.774,435600.0
2010-04-28 10:30:00,20.07,20.15,20.07,20.14,259200.0,13.774,13.8289,13.774,13.822,259200.0
2010-04-28 10:35:00,20.14,20.15,20.04,20.06,269600.0,13.822,13.8289,13.7534,13.7671,269600.0
2010-04-28 10:40:00,20.06,20.17,20.06,20.15,213000.0,13.7671,13.8426,13.7671,13.8289,213000.0
2010-04-28 10:45:00,20.16,20.3,20.15,20.24,384500.0,13.8357,13.9318,13.8289,13.8907,384500.0
2010-04-28 10:50:00,20.24,20.3,20.23,20.26,205600.0,13.8907,13.9318,13.8838,13.9044,205600.0
2010-04-28 10:55:00,20.27,20.3,20.23,20.25,287900.0,13.9112,13.9318,13.8838,13.8975,287900.0
2010-04-28 11:00:00,20.26,20.3,20.24,20.27,246900.0,13.9044,13.9318,13.8907,13.9112,246900.0
2010-04-28 11:05:00,20.28,20.28,20.19,20.19,186700.0,13.9181,13.9181,13.8563,13.8563,186700.0
2010-04-28 11:10:00,20.19,20.2,20.1,20.11,248200.0,13.8563,13.8632,13.7946,13.8014,248200.0
2010-04-28 11:15:00,20.11,20.12,20.05,20.09,235700.0,13.8014,13.8083,13.7603,13.7877,235700.0
2010-04-28 11:20:00,20.08,20.1,20.07,20.08,191100.0,13.7808,13.7946,13.774,13.7808,191100.0
2010-04-28 11:25:00,20.08,20.08,19.97,19.99,370000.0,13.7808,13.7808,13.7054,13.7191,370000.0
2010-04-28 11:30:00,19.99,20.01,19.93,19.94,227900.0,13.7191,13.7328,13.6779,13.6848,227900.0
2010-04-28 11:35:00,19.95,19.95,19.79,19.88,467600.0,13.6916,13.6916,13.5818,13.6436,467600.0
2010-04-28 11:40:00,19.86,19.93,19.85,19.89,409500.0,13.6299,13.6779,13.623,13.6504,409500.0
2010-04-28 11:45:00,19.89,19.99,19.88,19.99,269500.0,13.6504,13.7191,13.6436,13.7191,269500.0
2010-04-28 11:50:00,19.98,20.01,19.95,19.95,407400.0,13.7122,13.7328,13.6916,13.6916,407400.0
2010-04-28 11:55:00,19.96,19.97,19.92,19.93,117800.0,13.6985,13.7054,13.671,13.6779,117800.0
2010-04-28 12:00:00,19.93,19.95,19.89,19.93,129400.0,13.6779,13.6916,13.6504,13.6779,129400.0
2010-04-28 12:05:00,19.92,19.93,19.89,19.92,100800.0,13.671,13.6779,13.6504,13.671,100800.0
2010-04-28 12:10:00,19.92,19.93,19.87,19.87,236000.0,13.671,13.6779,13.6367,13.6367,236000.0
2010-04-28 12:15:00,19.87,19.89,19.86,19.87,109500.0,13.6367,13.6504,13.6299,13.6367,109500.0
2010-04-28 12:20:00,19.87,19.92,19.87,19.92,95300.0,13.6367,13.671,13.6367,13.671,95300.0
2010-04-28 12:25:00,19.91,19.95,19.91,19.95,131000.0,13.6642,13.6916,13.6642,13.6916,131000.0
2010-04-28 12:30:00,19.95,19.97,19.94,19.97,91600.0,13.6916,13.7054,13.6848,13.7054,91600.0
2010-04-28 12:35:00,19.97,20.0,19.96,20.0,67700.0,13.7054,13.7259,13.6985,13.7259,67700.0
2010-04-28 12:40:00,19.99,20.01,19.99,19.99,81500.0,13.7191,13.7328,13.7191,13.7191,81500.0
2010-04-28 12:45:00,19.99,20.01,19.99,20.0,34100.0,13.7191,13.7328,13.7191,13.7259,34100.0
2010-04-28 12:50:00,20.0,20.05,20.0,20.05,85100.0,13.7259,13.7603,13.7259,13.7603,85100.0
2010-04-28 12:55:00,20.05,20.05,20.03,20.04,41800.0,13.7603,13.7603,13.7465,13.7534,41800.0
2010-04-28 13:00:00,20.04,20.07,20.04,20.06,35300.0,13.7534,13.774,13.7534,13.7671,35300.0
2010-04-28 13:05:00,20.06,20.06,20.05,20.06,36300.0,13.7671,13.7671,13.7603,13.7671,36300.0
2010-04-28 13:10:00,20.06,20.09,20.05,20.09,125900.0,13.7671,13.7877,13.7603,13.7877,125900.0
2010-04-28 13:15:00,20.08,20.1,20.06,20.07,86500.0,13.7808,13.7946,13.7671,13.774,86500.0
2010-04-28 13:20:00,20.06,20.07,20.05,20.05,84700.0,13.7671,13.774,13.7603,13.7603,84700.0
2010-04-28 13:25:00,20.05,20.06,20.0,20.01,70400.0,13.7603,13.7671,13.7259,13.7328,70400.0
2010-04-28 13:30:00,20.02,20.03,20.0,20.01,87900.0,13.7397,13.7465,13.7259,13.7328,87900.0
2010-04-28 13:35:00,20.02,20.06,20.01,20.06,105300.0,13.7397,13.7671,13.7328,13.7671,105300.0
2010-04-28 13:40:00,20.06,20.07,20.03,20.07,93500.0,13.7671,13.774,13.7465,13.774,93500.0
2010-04-28 13:45:00,20.06,20.07,20.04,20.06,43100.0,13.7671,13.774,13.7534,13.7671,43100.0
2010-04-28 13:50:00,20.05,20.08,20.04,20.08,49500.0,13.7603,13.7808,13.7534,13.7808,49500.0
2010-04-28 13:55:00,20.07,20.1,20.07,20.08,34600.0,13.774,13.7946,13.774,13.7808,34600.0
2010-04-28 14:00:00,20.08,20.09,20.06,20.07,90700.0,13.7808,13.7877,13.7671,13.774,90700.0
2010-04-28 14:05:00,20.06,20.06,20.02,20.02,109700.0,13.7671,13.7671,13.7397,13.7397,109700.0
2010-04-28 14:10:00,20.02,20.04,20.0,20.02,145500.0,13.7397,13.7534,13.7259,13.7397,145500.0
2010-04-28 14:15:00,20.03,20.04,19.95,19.95,212300.0,13.7465,13.7534,13.6916,13.6916,212300.0
2010-04-28 14:20:00,19.96,20.05,19.95,20.04,281200.0,13.6985,13.7603,13.6916,13.7534,281200.0
2010-04-28 14:25:00,20.05,20.1,20.05,20.09,542500.0,13.7603,13.7946,13.7603,13.7877,542500.0
2010-04-28 14:30:00,20.08,20.1,20.0,20.1,303800.0,13.7808,13.7946,13.7259,13.7946,303800.0
2010-04-28 14:35:00,20.1,20.1,20.06,20.1,191200.0,13.7946,13.7946,13.7671,13.7946,191200.0
2010-04-28 14:40:00,20.1,20.1,20.08,20.09,162900.0,13.7946,13.7946,13.7808,13.7877,162900.0
2010-04-28 14:45:00,20.1,20.1,20.02,20.03,226300.0,13.7946,13.7946,13.7397,13.7465,226300.0
2010-04-28 14:50:00,20.03,20.1,20.03,20.09,266600.0,13.7465,13.7946,13.7465,13.7877,266600.0
2010-04-28 14:55:00,20.1,20.1,20.07,20.08,402800.0,13.7946,13.7946,13.774,13.7808,402800.0
2010-04-28 15:00:00,20.09,20.1,20.08,20.08,165000.0,13.7877,13.7946,13.7808,13.7808,165000.0
2010-04-28 15:05:00,20.08,20.1,20.07,20.08,545500.0,13.7808,13.7946,13.774,13.7808,545500.0
2010-04-28 15:10:00,20.07,20.1,20.07,20.09,208000.0,13.774,13.7946,13.774,13.7877,208000.0
2010-04-28 15:15:00,20.1,20.1,20.08,20.1,227900.0,13.7946,13.7946,13.7808,13.7946,227900.0
2010-04-28 15:20:00,20.09,20.1,20.07,20.08,297400.0,13.7877,13.7946,13.774,13.7808,297400.0
2010-04-28 15:25:00,20.08,20.09,20.07,20.08,173100.0,13.7808,13.7877,13.774,13.7808,173100.0
2010-04-28 15:30:00,20.08,20.14,20.07,20.1,881000.0,13.7808,13.822,13.774,13.7946,881000.0
2010-04-28 15:35:00,20.1,20.13,20.06,20.1,550000.0,13.7946,13.8152,13.7671,13.7946,550000.0
2010-04-28 15:40:00,20.09,20.1,20.07,20.09,277700.0,13.7877,13.7946,13.774,13.7877,277700.0
2010-04-28 15:45:00,20.09,20.1,20.04,20.07,506200.0,13.7877,13.7946,13.7534,13.774,506200.0
2010-04-28 15:50:00,20.07,20.08,20.04,20.07,528200.0,13.774,13.7808,13.7534,13.774,528200.0
2010-04-28 15:55:00,20.08,20.09,20.07,20.09,517100.0,13.7808,13.7877,13.774,13.7877,517100.0
2010-04-29 09:30:00,20.29,20.34,20.15,20.24,372300.0,13.925,13.9593,13.8289,13.8907,372300.0
2010-04-29 09:35:00,20.25,20.3,20.17,20.22,315500.0,13.8975,13.9318,13.8426,13.8769,315500.0
2010-04-29 09:40:00,20.22,20.25,20.19,20.25,187600.0,13.8769,13.8975,13.8563,13.8975,187600.0
2010-04-29 09:45:00,20.25,20.26,20.21,20.25,185700.0,13.8975,13.9044,13.8701,13.8975,185700.0
2010-04-29 09:50:00,20.25,20.36,20.25,20.32,249500.0,13.8975,13.973,13.8975,13.9456,249500.0
2010-04-29 09:55:00,20.32,20.32,20.13,20.14,228500.0,13.9456,13.9456,13.8152,13.822,228500.0
2010-04-29 10:00:00,20.14,20.15,20.12,20.12,156500.0,13.822,13.8289,13.8083,13.8083,156500.0
2010-04-29 10:05:00,20.13,20.15,20.07,20.12,223200.0,13.8152,13.8289,13.774,13.8083,223200.0
2010-04-29 10:10:00,20.12,20.13,20.08,20.1,202000.0,13.8083,13.8152,13.7808,13.7946,202000.0
2010-04-29 10:15:00,20.1,20.12,20.08,20.11,215500.0,13.7946,13.8083,13.7808,13.8014,215500.0
2010-04-29 10:20:00,20.1,20.13,20.08,20.09,352100.0,13.7946,13.8152,13.7808,13.7877,352100.0
2010-04-29 10:25:00,20.09,20.14,20.07,20.13,350400.0,13.7877,13.822,13.774,13.8152,350400.0
2010-04-29 10:30:00,20.13,20.19,20.13,20.18,335200.0,13.8152,13.8563,13.8152,13.8495,335200.0
2010-04-29 10:35:00,20.19,20.2,20.17,20.18,164500.0,13.8563,13.8632,13.8426,13.8495,164500.0
2010-04-29 10:40:00,20.18,20.2,20.17,20.2,93900.0,13.8495,13.8632,13.8426,13.8632,93900.0
2010-04-29 10:45:00,20.2,20.2,20.18,20.18,162300.0,13.8632,13.8632,13.8495,13.8495,162300.0
2010-04-29 10:50:00,20.19,20.2,20.18,20.19,153200.0,13.8563,13.8632,13.8495,13.8563,153200.0
2010-04-29 10:55:00,20.19,20.2,20.18,20.2,100200.0,13.8563,13.8632,13.8495,13.8632,100200.0
2010-04-29 11:00:00,20.19,20.2,20.17,20.18,152700.0,13.8563,13.8632,13.8426,13.8495,152700.0
2010-04-29 11:05:00,20.19,20.2,20.16,20.19,97200.0,13.8563,13.8632,13.8357,13.8563,97200.0
2010-04-29 11:10:00,20.19,20.2,20.18,20.2,192500.0,13.8563,13.8632,13.8495,13.8632,192500.0
2010-04-29 11:15:00,20.2,20.2,20.18,20.19,128700.0,13.8632,13.8632,13.8495,13.8563,128700.0
2010-04-29 11:20:00,20.19,20.2,20.18,20.2,156800.0,13.8563,13.8632,13.8495,13.8632,156800.0
2010-04-29 11:25:00,20.2,20.2,20.19,20.2,112000.0,13.8632,13.8632,13.8563,13.8632,112000.0
2010-04-29 11:30:00,20.2,20.2,20.19,20.19,87400.0,13.8632,13.8632,13.8563,13.8563,87400.0
2010-04-29 11:35:00,20.19,20.27,20.19,20.19,141500.0,13.8563,13.9112,13.8563,13.8563,141500.0
2010-04-29 11:40:00,20.2,20.27,20.19,20.23,907900.0,13.8632,13.9112,13.8563,13.8838,907900.0
2010-04-29 11:45:00,20.22,20.27,20.22,20.23,256200.0,13.8769,13.9112,13.8769,13.8838,256200.0
2010-04-29 11:50:00,20.24,20.25,20.21,20.21,190800.0,13.8907,13.8975,13.8701,13.8701,190800.0
2010-04-29 11:55:00,20.21,20.22,20.19,20.19,54100.0,13.8701,13.8769,13.8563,13.8563,54100.0
2010-04-29 12:00:00,20.2,20.27,20.18,20.19,234100.0,13.8632,13.9112,13.8495,13.8563,234100.0
2010-04-29 12:05:00,20.19,20.19,20.12,20.15,225700.0,13.8563,13.8563,13.8083,13.8289,225700.0
2010-04-29 12:10:00,20.15,20.17,20.14,20.16,83000.0,13.8289,13.8426,13.822,13.8357,83000.0
2010-04-29 12:15:00,20.16,20.18,20.14,20.17,85100.0,13.8357,13.8495,13.822,13.8426,85100.0
2010-04-29 12:20:00,20.16,20.18,20.14,20.17,191600.0,13.8357,13.8495,13.822,13.8426,191600.0
2010-04-29 12:25:00,20.17,20.17,20.14,20.17,137900.0,13.8426,13.8426,13.822,13.8426,137900.0
2010-04-29 12:30:00,20.17,20.17,20.13,20.14,239000.0,13.8426,13.8426,13.8152,13.822,239000.0
2010-04-29 12:35:00,20.14,20.14,20.07,20.09,427000.0,13.822,13.822,13.774,13.7877,427000.0
2010-04-29 12:40:00,20.08,20.14,20.07,20.08,355100.0,13.7808,13.822,13.774,13.7808,355100.0
2010-04-29 12:45:00,20.08,20.12,20.07,20.1,162500.0,13.7808,13.8083,13.774,13.7946,162500.0
2010-04-29 12:50:00,20.1,20.12,20.08,20.1,102400.0,13.7946,13.8083,13.7808,13.7946,102400.0
2010-04-29 12:55:00,20.1,20.11,20.07,20.09,79300.0,13.7946,13.8014,13.774,13.7877,79300.0
2010-04-29 13:00:00,20.08,20.13,20.08,20.09,124000.0,13.7808,13.8152,13.7808,13.7877,124000.0
2010-04-29 13:05:00,20.09,20.11,20.08,20.1,113200.0,13.7877,13.8014,13.7808,13.7946,113200.0
2010-04-29 13:10:00,20.1,20.11,20.03,20.04,538200.0,13.7946,13.8014,13.7465,13.7534,538200.0
2010-04-29 13:15:00,20.04,20.05,19.99,20.04,172900.0,13.7534,13.7603,13.7191,13.7534,172900.0
2010-04-29 13:20:00,20.04,20.06,20.01,20.01,184800.0,13.7534,13.7671,13.7328,13.7328,184800.0
2010-04-29 13:25:00,20.01,20.02,19.96,19.97,289000.0,13.7328,13.7397,13.6985,13.7054,289000.0
2010-04-29 13:30:00,19.98,20.03,19.96,20.02,165100.0,13.7122,13.7465,13.6985,13.7397,165100.0
2010-04-29 13:35:00,20.03,20.05,20.02,20.05,142400.0,13.7465,13.7603,13.7397,13.7603,142400.0
2010-04-29 13:40:00,20.05,20.05,20.02,20.02,117800.0,13.7603,13.7603,13.7397,13.7397,117800.0
2010-04-29 13:45:00,20.02,20.05,19.99,19.99,172900.0,13.7397,13.7603,13.7191,13.7191,172900.0
2010-04-29 13:50:00,19.99,20.02,19.98,19.98,354300.0,13.7191,13.7397,13.7122,13.7122,354300.0
2010-04-29 13:55:00,19.98,19.99,19.94,19.95,286600.0,13.7122,13.7191,13.6848,13.6916,286600.0
2010-04-29 14:00:00,19.94,19.96,19.93,19.94,504700.0,13.6848,13.6985,13.6779,13.6848,504700.0
2010-04-29 14:05:00,19.95,20.0,19.95,20.0,243200.0,13.6916,13.7259,13.6916,13.7259,243200.0
2010-04-29 14:10:00,20.0,20.0,19.96,19.96,217900.0,13.7259,13.7259,13.6985,13.6985,217900.0
2010-04-29 14:15:00,19.96,19.97,19.93,19.95,293100.0,13.6985,13.7054,13.6779,13.6916,293100.0
2010-04-29 14:20:00,19.95,19.97,19.89,19.9,262300.0,13.6916,13.7054,13.6504,13.6573,262300.0
2010-04-29 14:25:00,19.9,19.94,19.89,19.94,136700.0,13.6573,13.6848,13.6504,13.6848,136700.0
2010-04-29 14:30:00,19.94,19.94,19.9,19.91,221300.0,13.6848,13.6848,13.6573,13.6642,221300.0
2010-04-29 14:35:00,19.91,19.95,19.91,19.93,198700.0,13.6642,13.6916,13.6642,13.6779,198700.0
2010-04-29 14:40:00,19.92,19.93,19.88,19.91,302300.0,13.671,13.6779,13.6436,13.6642,302300.0
2010-04-29 14:45:00,19.91,19.95,19.9,19.94,313100.0,13.6642,13.6916,13.6573,13.6848,313100.0
2010-04-29 14:50:00,19.93,19.95,19.89,19.94,283800.0,13.6779,13.6916,13.6504,13.6848,283800.0
2010-04-29 14:55:00,19.95,19.95,19.88,19.89,183300.0,13.6916,13.6916,13.6436,13.6504,183300.0
2010-04-29 15:00:00,19.89,19.91,19.86,19.9,312800.0,13.6504,13.6642,13.6299,13.6573,312800.0
2010-04-29 15:05:00,19.9,19.97,19.9,19.97,256300.0,13.6573,13.7054,13.6573,13.7054,256300.0
2010-04-29 15:10:00,19.97,20.0,19.96,19.99,244600.0,13.7054,13.7259,13.6985,13.7191,244600.0
2010-04-29 15:15:00,19.99,19.99,19.94,19.94,350300.0,13.7191,13.7191,13.6848,13.6848,350300.0
2010-04-29 15:20:00,19.94,19.95,19.9,19.91,236100.0,13.6848,13.6916,13.6573,13.6642,236100.0
2010-04-29 15:25:00,19.92,19.96,19.91,19.94,189700.0,13.671,13.6985,13.6642,13.6848,189700.0
2010-04-29 15:30:00,19.94,19.95,19.87,19.9,544900.0,13.6848,13.6916,13.6367,13.6573,544900.0
2010-04-29 15:35:00,19.9,19.92,19.89,19.9,475600.0,13.6573,13.671,13.6504,13.6573,475600.0
2010-04-29 15:40:00,19.89,19.94,19.89,19.94,459400.0,13.6504,13.6848,13.6504,13.6848,459400.0
2010-04-29 15:45:00,19.93,19.95,19.91,19.93,650400.0,13.6779,13.6916,13.6642,13.6779,650400.0
2010-04-29 15:50:00,19.92,19.96,19.91,19.92,1010200.0,13.671,13.6985,13.6642,13.671,1010200.0
2010-04-29 15:55:00,19.93,19.94,19.9,19.94,909700.0,13.6779,13.6848,13.6573,13.6848,909700.0
2010-04-30 09:30:00,20.14,20.24,19.97,20.0,464500.0,13.822,13.8907,13.7054,13.7259,464500.0
2010-04-30 09:35:00,20.0,20.01,19.96,19.97,275400.0,13.7259,13.7328,13.6985,13.7054,275400.0
2010-04-30 09:40:00,19.97,20.0,19.94,19.96,187700.0,13.7054,13.7259,13.6848,13.6985,187700.0
2010-04-30 09:45:00,19.97,19.99,19.91,19.97,158500.0,13.7054,13.7191,13.6642,13.7054,158500.0
2010-04-30 09:50:00,19.97,19.99,19.94,19.99,130500.0,13.7054,13.7191,13.6848,13.7191,130500.0
2010-04-30 09:55:00,19.99,20.0,19.8,19.82,683300.0,13.7191,13.7259,13.5887,13.6024,683300.0
2010-04-30 10:00:00,19.82,19.9,19.8,19.81,585400.0,13.6024,13.6573,13.5887,13.5955,585400.0
2010-04-30 10:05:00,19.8,19.84,19.79,19.83,251000.0,13.5887,13.6161,13.5818,13.6093,251000.0
2010-04-30 10:10:00,19.82,19.87,19.81,19.84,313800.0,13.6024,13.6367,13.5955,13.6161,313800.0
2010-04-30 10:15:00,19.84,19.84,19.76,19.78,290400.0,13.6161,13.6161,13.5612,13.575,290400.0
2010-04-30 10:20:00,19.78,19.78,19.76,19.76,134900.0,13.575,13.575,13.5612,13.5612,134900.0
2010-04-30 10:25:00,19.76,19.8,19.76,19.77,117700.0,13.5612,13.5887,13.5612,13.5681,117700.0
2010-04-30 10:30:00,19.76,19.78,19.75,19.77,191600.0,13.5612,13.575,13.5544,13.5681,191600.0
2010-04-30 10:35:00,19.77,19.78,19.74,19.76,394600.0,13.5681,13.575,13.5475,13.5612,394600.0
2010-04-30 10:40:00,19.76,19.78,19.74,19.76,199500.0,13.5612,13.575,13.5475,13.5612,199500.0
2010-04-30 10:45:00,19.76,19.84,19.76,19.78,352500.0,13.5612,13.6161,13.5612,13.575,352500.0
2010-04-30 10:50:00,19.78,19.8,19.75,19.77,119100.0,13.575,13.5887,13.5544,13.5681,119100.0
2010-04-30 10:55:00,19.77,19.82,19.76,19.78,188200.0,13.5681,13.6024,13.5612,13.575,188200.0
2010-04-30 11:00:00,19.79,19.83,19.78,19.8,131400.0,13.5818,13.6093,13.575,13.5887,131400.0
2010-04-30 11:05:00,19.79,19.8,19.75,19.76,183500.0,13.5818,13.5887,13.5544,13.5612,183500.0
2010-04-30 11:10:00,19.75,19.78,19.75,19.77,155300.0,13.5544,13.575,13.5544,13.5681,155300.0
2010-04-30 11:15:00,19.78,19.78,19.75,19.75,162400.0,13.575,13.575,13.5544,13.5544,162400.0
2010-04-30 11:20:00,19.75,19.77,19.74,19.75,133200.0,13.5544,13.5681,13.5475,13.5544,133200.0
2010-04-30 11:25:00,19.76,19.76,19.74,19.75,182000.0,13.5612,13.5612,13.5475,13.5544,182000.0
2010-04-30 11:30:00,19.74,19.77,19.74,19.75,169200.0,13.5475,13.5681,13.5475,13.5544,169200.0
2010-04-30 11:35:00,19.75,19.77,19.7,19.7,300700.0,13.5544,13.5681,13.5201,13.5201,300700.0
2010-04-30 11:40:00,19.71,19.72,19.7,19.71,122400.0,13.5269,13.5338,13.5201,13.5269,122400.0
2010-04-30 11:45:00,19.7,19.75,19.7,19.75,181000.0,13.5201,13.5544,13.5201,13.5544,181000.0
2010-04-30 11:50:00,19.75,19.76,19.7,19.7,157100.0,13.5544,13.5612,13.5201,13.5201,157100.0
2010-04-30 11:55:00,19.7,19.72,19.68,19.7,196300.0,13.5201,13.5338,13.5063,13.5201,196300.0
2010-04-30 12:00:00,19.71,19.71,19.63,19.66,251000.0,13.5269,13.5269,13.472,13.4926,251000.0
2010-04-30 12:05:00,19.66,19.67,19.61,19.61,215300.0,13.4926,13.4995,13.4583,13.4583,215300.0
2010-04-30 12:10:00,19.61,19.64,19.61,19.62,229300.0,13.4583,13.4789,13.4583,13.4651,229300.0
2010-04-30 12:15:00,19.62,19.63,19.58,19.58,202500.0,13.4651,13.472,13.4377,13.4377,202500.0
2010-04-30 12:20:00,19.58,19.58,19.54,19.58,241000.0,13.4377,13.4377,13.4102,13.4377,241000.0
2010-04-30 12:25:00,19.58,19.61,19.57,19.58,167900.0,13.4377,13.4583,13.4308,13.4377,167900.0
2010-04-30 12:30:00,19.58,19.6,19.56,19.57,167900.0,13.4377,13.4514,13.424,13.4308,167900.0
2010-04-30 12:35:00,19.58,19.6,19.55,19.56,180300.0,13.4377,13.4514,13.4171,13.424,180300.0
2010-04-30 12:40:00,19.56,19.59,19.56,19.57,125700.0,13.424,13.4446,13.424,13.4308,125700.0
2010-04-30 12:45:00,19.56,19.58,19.56,19.56,44600.0,13.424,13.4377,13.424,13.424,44600.0
2010-04-30 12:50:00,19.56,19.58,19.53,19.54,266100.0,13.424,13.4377,13.4034,13.4102,266100.0
2010-04-30 12:55:00,19.54,19.54,19.5,19.52,392500.0,13.4102,13.4102,13.3828,13.3965,392500.0
2010-04-30 13:00:00,19.53,19.54,19.49,19.52,415300.0,13.4034,13.4102,13.3759,13.3965,415300.0
2010-04-30 13:05:00,19.52,19.52,19.47,19.5,193800.0,13.3965,13.3965,13.3622,13.3828,193800.0
2010-04-30 13:10:00,19.5,19.52,19.49,19.5,149400.0,13.3828,13.3965,13.3759,13.3828,149400.0
2010-04-30 13:15:00,19.5,19.57,19.5,19.55,210700.0,13.3828,13.4308,13.3828,13.4171,210700.0
2010-04-30 13:20:00,19.55,19.55,19.5,19.51,170200.0,13.4171,13.4171,13.3828,13.3897,170200.0
2010-04-30 13:25:00,19.51,19.54,19.51,19.52,74700.0,13.3897,13.4102,13.3897,13.3965,74700.0
2010-04-30 13:30:00,19.53,19.54,19.51,19.51,86800.0,13.4034,13.4102,13.3897,13.3897,86800.0
2010-04-30 13:35:00,19.51,19.55,19.5,19.51,163200.0,13.3897,13.4171,13.3828,13.3897,163200.0
2010-04-30 13:40:00,19.5,19.53,19.5,19.53,77100.0,13.3828,13.4034,13.3828,13.4034,77100.0
2010-04-30 13:45:00,19.53,19.54,19.51,19.52,113800.0,13.4034,13.4102,13.3897,13.3965,113800.0
2010-04-30 13:50:00,19.52,19.52,19.49,19.51,140600.0,13.3965,13.3965,13.3759,13.3897,140600.0
2010-04-30 13:55:00,19.51,19.53,19.5,19.52,151700.0,13.3897,13.4034,13.3828,13.3965,151700.0
2010-04-30 14:00:00,19.52,19.53,19.5,19.51,122300.0,13.3965,13.4034,13.3828,13.3897,122300.0
2010-04-30 14:05:00,19.51,19.53,19.5,19.53,176500.0,13.3897,13.4034,13.3828,13.4034,176500.0
2010-04-30 14:10:00,19.53,19.54,19.5,19.54,131900.0,13.4034,13.4102,13.3828,13.4102,131900.0
2010-04-30 14:15:00,19.54,19.54,19.49,19.5,228700.0,13.4102,13.4102,13.3759,13.3828,228700.0
2010-04-30 14:20:00,19.5,19.52,19.49,19.52,105700.0,13.3828,13.3965,13.3759,13.3965,105700.0
2010-04-30 14:25:00,19.52,19.54,19.51,19.53,133000.0,13.3965,13.4102,13.3897,13.4034,133000.0
2010-04-30 14:30:00,19.53,19.54,19.52,19.54,152200.0,13.4034,13.4102,13.3965,13.4102,152200.0
2010-04-30 14:35:00,19.54,19.54,19.48,19.48,183500.0,13.4102,13.4102,13.3691,13.3691,183500.0
2010-04-30 14:40:00,19.48,19.49,19.45,19.47,290700.0,13.3691,13.3759,13.3485,13.3622,290700.0
2010-04-30 14:45:00,19.48,19.49,19.45,19.46,123000.0,13.3691,13.3759,13.3485,13.3553,123000.0
2010-04-30 14:50:00,19.45,19.46,19.42,19.43,211300.0,13.3485,13.3553,13.3279,13.3348,211300.0
2010-04-30 14:55:00,19.43,19.44,19.41,19.41,177500.0,13.3348,13.3416,13.321,13.321,177500.0
2010-04-30 15:00:00,19.41,19.43,19.4,19.41,329200.0,13.321,13.3348,13.3142,13.321,329200.0
2010-04-30 15:05:00,19.42,19.42,19.31,19.32,542700.0,13.3279,13.3279,13.2524,13.2593,542700.0
2010-04-30 15:10:00,19.32,19.37,19.3,19.37,715300.0,13.2593,13.2936,13.2455,13.2936,715300.0
2010-04-30 15:15:00,19.37,19.41,19.35,19.39,151300.0,13.2936,13.321,13.2798,13.3073,151300.0
2010-04-30 15:20:00,19.38,19.39,19.34,19.38,215600.0,13.3004,13.3073,13.273,13.3004,215600.0
2010-04-30 15:25:00,19.38,19.39,19.35,19.35,486900.0,13.3004,13.3073,13.2798,13.2798,486900.0
2010-04-30 15:30:00,19.36,19.4,19.35,19.39,298900.0,13.2867,13.3142,13.2798,13.3073,298900.0
2010-04-30 15:35:00,19.39,19.39,19.31,19.32,225500.0,13.3073,13.3073,13.2524,13.2593,225500.0
2010-04-30 15:40:00,19.32,19.35,19.26,19.3,481400.0,13.2593,13.2798,13.2181,13.2455,481400.0
2010-04-30 15:45:00,19.3,19.31,19.26,19.29,461200.0,13.2455,13.2524,13.2181,13.2387,461200.0
2010-04-30 15:50:00,19.28,19.3,19.27,19.3,353500.0,13.2318,13.2455,13.2249,13.2455,353500.0
2010-04-30 15:55:00,19.3,19.31,19.25,19.25,887600.0,13.2455,13.2524,13.2112,13.2112,887600.0
2010-05-03 09:30:00,19.47,19.49,19.4,19.41,165800.0,13.3622,13.3759,13.3142,13.321,165800.0
2010-05-03 09:35:00,19.41,19.46,19.4,19.43,103200.0,13.321,13.3553,13.3142,13.3348,103200.0
2010-05-03 09:40:00,19.44,19.44,19.37,19.39,109200.0,13.3416,13.3416,13.2936,13.3073,109200.0
2010-05-03 09:45:00,19.39,19.39,19.37,19.39,88800.0,13.3073,13.3073,13.2936,13.3073,88800.0
2010-05-03 09:50:00,19.39,19.4,19.35,19.38,190900.0,13.3073,13.3142,13.2798,13.3004,190900.0
2010-05-03 09:55:00,19.38,19.38,19.34,19.35,189600.0,13.3004,13.3004,13.273,13.2798,189600.0
2010-05-03 10:00:00,19.35,19.36,19.26,19.28,213800.0,13.2798,13.2867,13.2181,13.2318,213800.0
2010-05-03 10:05:00,19.28,19.32,19.28,19.32,178600.0,13.2318,13.2593,13.2318,13.2593,178600.0
2010-05-03 10:10:00,19.31,19.35,19.3,19.34,139000.0,13.2524,13.2798,13.2455,13.273,139000.0
2010-05-03 10:15:00,19.34,19.36,19.34,19.35,177900.0,13.273,13.2867,13.273,13.2798,177900.0
2010-05-03 10:20:00,19.34,19.38,19.32,19.34,189200.0,13.273,13.3004,13.2593,13.273,189200.0
2010-05-03 10:25:00,19.33,19.35,19.32,19.34,90400.0,13.2661,13.2798,13.2593,13.273,90400.0
2010-05-03 10:30:00,19.35,19.35,19.31,19.32,88600.0,13.2798,13.2798,13.2524,13.2593,88600.0
2010-05-03 10:35:00,19.33,19.36,19.32,19.36,97700.0,13.2661,13.2867,13.2593,13.2867,97700.0
2010-05-03 10:40:00,19.35,19.39,19.35,19.39,60900.0,13.2798,13.3073,13.2798,13.3073,60900.0
2010-05-03 10:45:00,19.39,19.39,19.32,19.33,143200.0,13.3073,13.3073,13.2593,13.2661,143200.0
2010-05-03 10:50:00,19.33,19.34,19.26,19.28,141900.0,13.2661,13.273,13.2181,13.2318,141900.0
2010-05-03 10:55:00,19.27,19.29,19.26,19.29,118600.0,13.2249,13.2387,13.2181,13.2387,118600.0
2010-05-03 11:00:00,19.29,19.3,19.27,19.29,152000.0,13.2387,13.2455,13.2249,13.2387,152000.0
2010-05-03 11:05:00,19.29,19.32,19.28,19.28,130000.0,13.2387,13.2593,13.2318,13.2318,130000.0
2010-05-03 11:10:00,19.29,19.36,19.28,19.36,54100.0,13.2387,13.2867,13.2318,13.2867,54100.0
2010-05-03 11:15:00,19.35,19.45,19.35,19.45,111300.0,13.2798,13.3485,13.2798,13.3485,111300.0
2010-05-03 11:20:00,19.45,19.45,19.42,19.43,84000.0,13.3485,13.3485,13.3279,13.3348,84000.0
2010-05-03 11:25:00,19.43,19.46,19.43,19.46,58700.0,13.3348,13.3553,13.3348,13.3553,58700.0
2010-05-03 11:30:00,19.46,19.46,19.45,19.46,33300.0,13.3553,13.3553,13.3485,13.3553,33300.0
2010-05-03 11:35:00,19.46,19.51,19.46,19.49,112900.0,13.3553,13.3897,13.3553,13.3759,112900.0
2010-05-03 11:40:00,19.48,19.49,19.44,19.44,116800.0,13.3691,13.3759,13.3416,13.3416,116800.0
2010-05-03 11:45:00,19.45,19.49,19.44,19.48,62900.0,13.3485,13.3759,13.3416,13.3691,62900.0
2010-05-03 11:50:00,19.48,19.51,19.47,19.5,76500.0,13.3691,13.3897,13.3622,13.3828,76500.0
2010-05-03 11:55:00,19.5,19.51,19.47,19.48,84100.0,13.3828,13.3897,13.3622,13.3691,84100.0
2010-05-03 12:00:00,19.48,19.49,19.47,19.49,60700.0,13.3691,13.3759,13.3622,13.3759,60700.0
2010-05-03 12:05:00,19.49,19.49,19.47,19.48,69400.0,13.3759,13.3759,13.3622,13.3691,69400.0
2010-05-03 12:10:00,19.48,19.5,19.48,19.49,49700.0,13.3691,13.3828,13.3691,13.3759,49700.0
2010-05-03 12:15:00,19.49,19.59,19.48,19.59,243000.0,13.3759,13.4446,13.3691,13.4446,243000.0
2010-05-03 12:20:00,19.59,19.69,19.58,19.64,255400.0,13.4446,13.5132,13.4377,13.4789,255400.0
2010-05-03 12:25:00,19.65,19.69,19.65,19.69,69800.0,13.4857,13.5132,13.4857,13.5132,69800.0
2010-05-03 12:30:00,19.69,19.73,19.69,19.73,113300.0,13.5132,13.5406,13.5132,13.5406,113300.0
2010-05-03 12:35:00,19.73,19.74,19.69,19.7,349100.0,13.5406,13.5475,13.5132,13.5201,349100.0
2010-05-03 12:40:00,19.7,19.73,19.68,19.69,251400.0,13.5201,13.5406,13.5063,13.5132,251400.0
2010-05-03 12:45:00,19.7,19.74,19.69,19.71,310200.0,13.5201,13.5475,13.5132,13.5269,310200.0
2010-05-03 12:50:00,19.71,19.75,19.71,19.75,107100.0,13.5269,13.5544,13.5269,13.5544,107100.0
2010-05-03 12:55:00,19.75,19.81,19.74,19.81,295600.0,13.5544,13.5955,13.5475,13.5955,295600.0
2010-05-03 13:00:00,19.81,19.81,19.74,19.75,290700.0,13.5955,13.5955,13.5475,13.5544,290700.0
2010-05-03 13:05:00,19.75,19.79,19.74,19.79,105600.0,13.5544,13.5818,13.5475,13.5818,105600.0
2010-05-03 13:10:00,19.79,19.81,19.78,19.79,244900.0,13.5818,13.5955,13.575,13.5818,244900.0
2010-05-03 13:15:00,19.78,19.81,19.78,19.81,104600.0,13.575,13.5955,13.575,13.5955,104600.0
2010-05-03 13:20:00,19.81,19.81,19.79,19.8,132600.0,13.5955,13.5955,13.5818,13.5887,132600.0
2010-05-03 13:25:00,19.8,19.83,19.79,19.82,140000.0,13.5887,13.6093,13.5818,13.6024,140000.0
2010-05-03 13:30:00,19.83,19.86,19.82,19.85,86600.0,13.6093,13.6299,13.6024,13.623,86600.0
2010-05-03 13:35:00,19.85,19.89,19.84,19.89,151800.0,13.623,13.6504,13.6161,13.6504,151800.0
2010-05-03 13:40:00,19.88,19.92,19.88,19.89,154500.0,13.6436,13.671,13.6436,13.6504,154500.0
2010-05-03 13:45:00,19.89,19.89,19.86,19.89,201500.0,13.6504,13.6504,13.6299,13.6504,201500.0
2010-05-03 13:50:00,19.88,19.92,19.88,19.91,273300.0,13.6436,13.671,13.6436,13.6642,273300.0
2010-05-03 13:55:00,19.91,19.92,19.89,19.92,237700.0,13.6642,13.671,13.6504,13.671,237700.0
2010-05-03 14:00:00,19.92,19.92,19.89,19.89,143700.0,13.671,13.671,13.6504,13.6504,143700.0
2010-05-03 14:05:00,19.9,19.9,19.87,19.88,133000.0,13.6573,13.6573,13.6367,13.6436,133000.0
2010-05-03 14:10:00,19.89,19.9,19.82,19.82,274300.0,13.6504,13.6573,13.6024,13.6024,274300.0
2010-05-03 14:15:00,19.83,19.83,19.79,19.81,220300.0,13.6093,13.6093,13.5818,13.5955,220300.0
2010-05-03 14:20:00,19.82,19.86,19.81,19.85,145700.0,13.6024,13.6299,13.5955,13.623,145700.0
2010-05-03 14:25:00,19.86,19.86,19.83,19.83,108900.0,13.6299,13.6299,13.6093,13.6093,108900.0
2010-05-03 14:30:00,19.84,19.84,19.83,19.83,53700.0,13.6161,13.6161,13.6093,13.6093,53700.0
2010-05-03 14:35:00,19.82,19.83,19.81,19.81,43300.0,13.6024,13.6093,13.5955,13.5955,43300.0
2010-05-03 14:40:00,19.81,19.83,19.81,19.82,80400.0,13.5955,13.6093,13.5955,13.6024,80400.0
2010-05-03 14:45:00,19.83,19.84,19.82,19.84,86600.0,13.6093,13.6161,13.6024,13.6161,86600.0
2010-05-03 14:50:00,19.84,19.86,19.84,19.86,61300.0,13.6161,13.6299,13.6161,13.6299,61300.0
2010-05-03 14:55:00,19.85,19.87,19.85,19.87,68800.0,13.623,13.6367,13.623,13.6367,68800.0
2010-05-03 15:00:00,19.87,19.88,19.87,19.88,101200.0,13.6367,13.6436,13.6367,13.6436,101200.0
2010-05-03 15:05:00,19.87,19.9,19.85,19.86,185700.0,13.6367,13.6573,13.623,13.6299,185700.0
2010-05-03 15:10:00,19.87,19.87,19.79,19.81,295300.0,13.6367,13.6367,13.5818,13.5955,295300.0
2010-05-03 15:15:00,19.81,19.82,19.79,19.81,131300.0,13.5955,13.6024,13.5818,13.5955,131300.0
2010-05-03 15:20:00,19.81,19.83,19.77,19.79,175600.0,13.5955,13.6093,13.5681,13.5818,175600.0
2010-05-03 15:25:00,19.78,19.83,19.78,19.83,134300.0,13.575,13.6093,13.575,13.6093,134300.0
2010-05-03 15:30:00,19.83,19.84,19.82,19.84,208200.0,13.6093,13.6161,13.6024,13.6161,208200.0
2010-05-03 15:35:00,19.83,19.86,19.82,19.82,342700.0,13.6093,13.6299,13.6024,13.6024,342700.0
2010-05-03 15:40:00,19.83,19.83,19.78,19.78,176100.0,13.6093,13.6093,13.575,13.575,176100.0
2010-05-03 15:45:00,19.78,19.81,19.78,19.81,167600.0,13.575,13.5955,13.575,13.5955,167600.0
2010-05-03 15:50:00,19.8,19.81,19.76,19.77,369700.0,13.5887,13.5955,13.5612,13.5681,369700.0
2010-05-03 15:55:00,19.78,19.81,19.77,19.81,616100.0,13.575,13.5955,13.5681,13.5955,616100.0
2010-05-04 09:30:00,19.59,19.63,19.35,19.38,483200.0,13.4446,13.472,13.2798,13.3004,483200.0
2010-05-04 09:35:00,19.38,19.39,19.22,19.25,265900.0,13.3004,13.3073,13.1906,13.2112,265900.0
2010-05-04 09:40:00,19.24,19.25,19.07,19.2,299200.0,13.2044,13.2112,13.0877,13.1769,299200.0
2010-05-04 09:45:00,19.21,19.21,19.15,19.15,273800.0,13.1838,13.1838,13.1426,13.1426,273800.0
2010-05-04 09:50:00,19.16,19.17,19.14,19.14,172300.0,13.1494,13.1563,13.1357,13.1357,172300.0
2010-05-04 09:55:00,19.14,19.25,19.11,19.2,261900.0,13.1357,13.2112,13.1151,13.1769,261900.0
2010-05-04 10:00:00,19.2,19.22,19.09,19.1,394000.0,13.1769,13.1906,13.1014,13.1083,394000.0
2010-05-04 10:05:00,19.09,19.16,19.08,19.11,237500.0,13.1014,13.1494,13.0945,13.1151,237500.0
2010-05-04 10:10:00,19.11,19.17,19.08,19.13,252900.0,13.1151,13.1563,13.0945,13.1289,252900.0
2010-05-04 10:15:00,19.13,19.14,19.1,19.1,265000.0,13.1289,13.1357,13.1083,13.1083,265000.0
2010-05-04 10:20:00,19.1,19.15,19.09,19.12,226600.0,13.1083,13.1426,13.1014,13.122,226600.0
2010-05-04 10:25:00,19.12,19.14,19.09,19.1,171100.0,13.122,13.1357,13.1014,13.1083,171100.0
2010-05-04 10:30:00,19.09,19.11,19.0,19.0,267100.0,13.1014,13.1151,13.0396,13.0396,267100.0
2010-05-04 10:35:00,19.01,19.01,18.92,18.96,553300.0,13.0465,13.0465,12.9847,13.0122,553300.0
2010-05-04 10:40:00,18.97,19.01,18.95,18.99,246800.0,13.0191,13.0465,13.0053,13.0328,246800.0
2010-05-04 10:45:00,18.99,19.01,18.98,19.0,190700.0,13.0328,13.0465,13.0259,13.0396,190700.0
2010-05-04 10:50:00,19.0,19.03,18.99,19.01,147100.0,13.0396,13.0602,13.0328,13.0465,147100.0
2010-05-04 10:55:00,19.01,19.01,18.9,18.92,386900.0,13.0465,13.0465,12.971,12.9847,386900.0
2010-05-04 11:00:00,18.9,18.9,18.83,18.83,290000.0,12.971,12.971,12.923,12.923,290000.0
2010-05-04 11:05:00,18.83,18.91,18.81,18.91,189200.0,12.923,12.9779,12.9092,12.9779,189200.0
2010-05-04 11:10:00,18.91,18.94,18.88,18.92,121200.0,12.9779,12.9985,12.9573,12.9847,121200.0
2010-05-04 11:15:00,18.93,18.97,18.92,18.96,105800.0,12.9916,13.0191,12.9847,13.0122,105800.0
2010-05-04 11:20:00,18.96,18.98,18.95,18.95,70800.0,13.0122,13.0259,13.0053,13.0053,70800.0
2010-05-04 11:25:00,18.95,18.97,18.92,18.95,122800.0,13.0053,13.0191,12.9847,13.0053,122800.0
2010-05-04 11:30:00,18.95,19.02,18.93,18.99,84500.0,13.0053,13.0534,12.9916,13.0328,84500.0
2010-05-04 11:35:00,19.0,19.01,18.96,18.97,151300.0,13.0396,13.0465,13.0122,13.0191,151300.0
2010-05-04 11:40:00,18.97,18.98,18.95,18.95,106200.0,13.0191,13.0259,13.0053,13.0053,106200.0
2010-05-04 11:45:00,18.96,18.98,18.95,18.97,88200.0,13.0122,13.0259,13.0053,13.0191,88200.0
2010-05-04 11:50:00,18.97,18.97,18.92,18.94,161100.0,13.0191,13.0191,12.9847,12.9985,161100.0
2010-05-04 11:55:00,18.94,18.95,18.91,18.93,311600.0,12.9985,13.0053,12.9779,12.9916,311600.0
2010-05-04 12:00:00,18.93,18.94,18.9,18.9,117800.0,12.9916,12.9985,12.971,12.971,117800.0
2010-05-04 12:05:00,18.92,18.92,18.88,18.9,104600.0,12.9847,12.9847,12.9573,12.971,104600.0
2010-05-04 12:10:00,18.9,18.92,18.88,18.92,83900.0,12.971,12.9847,12.9573,12.9847,83900.0
2010-05-04 12:15:00,18.92,18.93,18.89,18.89,87600.0,12.9847,12.9916,12.9641,12.9641,87600.0
2010-05-04 12:20:00,18.9,18.9,18.83,18.84,171100.0,12.971,12.971,12.923,12.9298,171100.0
2010-05-04 12:25:00,18.84,18.86,18.82,18.84,141800.0,12.9298,12.9436,12.9161,12.9298,141800.0
2010-05-04 12:30:00,18.84,18.9,18.83,18.9,89500.0,12.9298,12.971,12.923,12.971,89500.0
2010-05-04 12:35:00,18.9,18.95,18.9,18.94,110300.0,12.971,13.0053,12.971,12.9985,110300.0
2010-05-04 12:40:00,18.94,18.96,18.91,18.93,80700.0,12.9985,13.0122,12.9779,12.9916,80700.0
2010-05-04 12:45:00,18.92,18.98,18.92,18.97,94900.0,12.9847,13.0259,12.9847,13.0191,94900.0
2010-05-04 12:50:00,18.97,18.99,18.94,18.95,89700.0,13.0191,13.0328,12.9985,13.0053,89700.0
2010-05-04 12:55:00,18.94,18.95,18.92,18.95,40100.0,12.9985,13.0053,12.9847,13.0053,40100.0
2010-05-04 13:00:00,18.95,18.96,18.94,18.95,92500.0,13.0053,13.0122,12.9985,13.0053,92500.0
2010-05-04 13:05:00,18.95,18.97,18.93,18.94,51100.0,13.0053,13.0191,12.9916,12.9985,51100.0
2010-05-04 13:10:00,18.94,18.94,18.9,18.91,62500.0,12.9985,12.9985,12.971,12.9779,62500.0
2010-05-04 13:15:00,18.9,18.94,18.9,18.91,73900.0,12.971,12.9985,12.971,12.9779,73900.0
2010-05-04 13:20:00,18.91,18.92,18.89,18.9,67600.0,12.9779,12.9847,12.9641,12.971,67600.0
2010-05-04 13:25:00,18.91,18.92,18.89,18.92,95900.0,12.9779,12.9847,12.9641,12.9847,95900.0
2010-05-04 13:30:00,18.92,18.95,18.91,18.95,45100.0,12.9847,13.0053,12.9779,13.0053,45100.0
2010-05-04 13:35:00,18.95,18.97,18.94,18.97,158700.0,13.0053,13.0191,12.9985,13.0191,158700.0
2010-05-04 13:40:00,18.96,19.0,18.96,18.98,101400.0,13.0122,13.0396,13.0122,13.0259,101400.0
2010-05-04 13:45:00,18.99,19.02,18.97,19.02,105600.0,13.0328,13.0534,13.0191,13.0534,105600.0
2010-05-04 13:50:00,19.02,19.02,18.98,18.98,42300.0,13.0534,13.0534,13.0259,13.0259,42300.0
2010-05-04 13:55:00,18.98,18.99,18.95,18.98,93500.0,13.0259,13.0328,13.0053,13.0259,93500.0
2010-05-04 14:00:00,18.98,18.99,18.93,18.95,120900.0,13.0259,13.0328,12.9916,13.0053,120900.0
2010-05-04 14:05:00,18.95,18.96,18.94,18.95,88500.0,13.0053,13.0122,12.9985,13.0053,88500.0
2010-05-04 14:10:00,18.96,18.96,18.94,18.94,42500.0,13.0122,13.0122,12.9985,12.9985,42500.0
2010-05-04 14:15:00,18.95,18.95,18.9,18.9,62900.0,13.0053,13.0053,12.971,12.971,62900.0
2010-05-04 14:20:00,18.9,18.91,18.86,18.88,125800.0,12.971,12.9779,12.9436,12.9573,125800.0
2010-05-04 14:25:00,18.89,18.91,18.87,18.88,109600.0,12.9641,12.9779,12.9504,12.9573,109600.0
2010-05-04 14:30:00,18.87,18.94,18.87,18.88,79200.0,12.9504,12.9985,12.9504,12.9573,79200.0
2010-05-04 14:35:00,18.88,18.91,18.86,18.86,102900.0,12.9573,12.9779,12.9436,12.9436,102900.0
2010-05-04 14:40:00,18.87,18.91,18.86,18.89,72900.0,12.9504,12.9779,12.9436,12.9641,72900.0
2010-05-04 14:45:00,18.89,18.91,18.89,18.91,70700.0,12.9641,12.9779,12.9641,12.9779,70700.0
2010-05-04 14:50:00,18.91,18.94,18.89,18.91,194000.0,12.9779,12.9985,12.9641,12.9779,194000.0
2010-05-04 14:55:00,18.9,18.94,18.89,18.93,89300.0,12.971,12.9985,12.9641,12.9916,89300.0
2010-05-04 15:00:00,18.93,18.96,18.9,18.96,169200.0,12.9916,13.0122,12.971,13.0122,169200.0
2010-05-04 15:05:00,18.96,18.96,18.93,18.93,196000.0,13.0122,13.0122,12.9916,12.9916,196000.0
2010-05-04 15:10:00,18.93,18.97,18.91,18.94,263300.0,12.9916,13.0191,12.9779,12.9985,263300.0
2010-05-04 15:15:00,18.93,19.03,18.93,19.02,225600.0,12.9916,13.0602,12.9916,13.0534,225600.0
2010-05-04 15:20:00,19.03,19.03,18.95,18.97,309600.0,13.0602,13.0602,13.0053,13.0191,309600.0
2010-05-04 15:25:00,18.97,18.99,18.94,18.98,202100.0,13.0191,13.0328,12.9985,13.0259,202100.0
2010-05-04 15:30:00,18.97,19.01,18.97,18.98,245900.0,13.0191,13.0465,13.0191,13.0259,245900.0
2010-05-04 15:35:00,18.97,18.98,18.91,18.94,284800.0,13.0191,13.0259,12.9779,12.9985,284800.0
2010-05-04 15:40:00,18.93,18.94,18.83,18.87,416400.0,12.9916,12.9985,12.923,12.9504,416400.0
2010-05-04 15:45:00,18.87,18.9,18.86,18.87,401100.0,12.9504,12.971,12.9436,12.9504,401100.0
2010-05-04 15:50:00,18.87,18.97,18.86,18.97,476800.0,12.9504,13.0191,12.9436,13.0191,476800.0
2010-05-04 15:55:00,18.97,18.98,18.93,18.93,598100.0,13.0191,13.0259,12.9916,12.9916,598100.0
2010-05-05 09:30:00,18.71,18.75,18.24,18.35,981100.0,12.8406,12.8681,12.5181,12.5935,981100.0
2010-05-05 09:35:00,18.36,18.48,18.33,18.37,306200.0,12.6004,12.6828,12.5798,12.6073,306200.0
2010-05-05 09:40:00,18.37,18.54,18.36,18.53,265800.0,12.6073,12.7239,12.6004,12.7171,265800.0
2010-05-05 09:45:00,18.53,18.54,18.44,18.52,136600.0,12.7171,12.7239,12.6553,12.7102,136600.0
2010-05-05 09:50:00,18.51,18.6,18.46,18.6,368000.0,12.7034,12.7651,12.669,12.7651,368000.0
2010-05-05 09:55:00,18.6,18.64,18.47,18.62,605200.0,12.7651,12.7926,12.6759,12.7788,605200.0
2010-05-05 10:00:00,18.62,18.75,18.58,18.73,220400.0,12.7788,12.8681,12.7514,12.8543,220400.0
2010-05-05 10:05:00,18.72,18.75,18.65,18.7,193500.0,12.8475,12.8681,12.7994,12.8338,193500.0
2010-05-05 10:10:00,18.7,18.7,18.63,18.68,242700.0,12.8338,12.8338,12.7857,12.82,242700.0
2010-05-05 10:15:00,18.69,18.83,18.66,18.74,367900.0,12.8269,12.923,12.8063,12.8612,367900.0
2010-05-05 10:20:00,18.75,18.8,18.68,18.73,504900.0,12.8681,12.9024,12.82,12.8543,504900.0
2010-05-05 10:25:00,18.72,18.73,18.65,18.68,226600.0,12.8475,12.8543,12.7994,12.82,226600.0
2010-05-05 10:30:00,18.68,18.7,18.59,18.6,304300.0,12.82,12.8338,12.7583,12.7651,304300.0
2010-05-05 10:35:00,18.6,18.64,18.51,18.53,827300.0,12.7651,12.7926,12.7034,12.7171,827300.0
2010-05-05 10:40:00,18.53,18.67,18.52,18.65,264100.0,12.7171,12.8132,12.7102,12.7994,264100.0
2010-05-05 10:45:00,18.65,18.7,18.64,18.7,253900.0,12.7994,12.8338,12.7926,12.8338,253900.0
2010-05-05 10:50:00,18.69,18.7,18.65,18.69,279000.0,12.8269,12.8338,12.7994,12.8269,279000.0
2010-05-05 10:55:00,18.68,18.77,18.68,18.77,254800.0,12.82,12.8818,12.82,12.8818,254800.0
2010-05-05 11:00:00,18.76,18.77,18.68,18.73,231100.0,12.8749,12.8818,12.82,12.8543,231100.0
2010-05-05 11:05:00,18.74,18.75,18.68,18.68,183000.0,12.8612,12.8681,12.82,12.82,183000.0
2010-05-05 11:10:00,18.68,18.73,18.66,18.72,134100.0,12.82,12.8543,12.8063,12.8475,134100.0
2010-05-05 11:15:00,18.72,18.73,18.67,18.7,182300.0,12.8475,12.8543,12.8132,12.8338,182300.0
2010-05-05 11:20:00,18.69,18.75,18.68,18.75,141000.0,12.8269,12.8681,12.82,12.8681,141000.0
2010-05-05 11:25:00,18.75,18.77,18.72,18.74,95300.0,12.8681,12.8818,12.8475,12.8612,95300.0
2010-05-05 11:30:00,18.73,18.77,18.73,18.76,139900.0,12.8543,12.8818,12.8543,12.8749,139900.0
2010-05-05 11:35:00,18.75,18.8,18.75,18.78,112300.0,12.8681,12.9024,12.8681,12.8887,112300.0
2010-05-05 11:40:00,18.78,18.8,18.77,18.8,132900.0,12.8887,12.9024,12.8818,12.9024,132900.0
2010-05-05 11:45:00,18.8,18.85,18.78,18.85,166400.0,12.9024,12.9367,12.8887,12.9367,166400.0
2010-05-05 11:50:00,18.84,18.85,18.81,18.83,116600.0,12.9298,12.9367,12.9092,12.923,116600.0
2010-05-05 11:55:00,18.82,18.9,18.82,18.86,110500.0,12.9161,12.971,12.9161,12.9436,110500.0
2010-05-05 12:00:00,18.86,18.88,18.83,18.86,88000.0,12.9436,12.9573,12.923,12.9436,88000.0
2010-05-05 12:05:00,18.85,18.85,18.81,18.83,99200.0,12.9367,12.9367,12.9092,12.923,99200.0
2010-05-05 12:10:00,18.83,18.83,18.74,18.74,89400.0,12.923,12.923,12.8612,12.8612,89400.0
2010-05-05 12:15:00,18.74,18.76,18.71,18.73,127700.0,12.8612,12.8749,12.8406,12.8543,127700.0
2010-05-05 12:20:00,18.73,18.74,18.69,18.73,191200.0,12.8543,12.8612,12.8269,12.8543,191200.0
2010-05-05 12:25:00,18.72,18.76,18.72,18.75,77600.0,12.8475,12.8749,12.8475,12.8681,77600.0
2010-05-05 12:30:00,18.76,18.8,18.75,18.8,80600.0,12.8749,12.9024,12.8681,12.9024,80600.0
2010-05-05 12:35:00,18.8,18.81,18.77,18.77,122300.0,12.9024,12.9092,12.8818,12.8818,122300.0
2010-05-05 12:40:00,18.77,18.77,18.68,18.69,215100.0,12.8818,12.8818,12.82,12.8269,215100.0
2010-05-05 12:45:00,18.68,18.73,18.68,18.73,51300.0,12.82,12.8543,12.82,12.8543,51300.0
2010-05-05 12:50:00,18.72,18.75,18.71,18.75,60900.0,12.8475,12.8681,12.8406,12.8681,60900.0
2010-05-05 12:55:00,18.74,18.76,18.73,18.74,77800.0,12.8612,12.8749,12.8543,12.8612,77800.0
2010-05-05 13:00:00,18.75,18.75,18.7,18.71,84900.0,12.8681,12.8681,12.8338,12.8406,84900.0
2010-05-05 13:05:00,18.72,18.78,18.71,18.77,67600.0,12.8475,12.8887,12.8406,12.8818,67600.0
2010-05-05 13:10:00,18.77,18.78,18.74,18.75,73600.0,12.8818,12.8887,12.8612,12.8681,73600.0
2010-05-05 13:15:00,18.74,18.78,18.74,18.76,88200.0,12.8612,12.8887,12.8612,12.8749,88200.0
2010-05-05 13:20:00,18.77,18.83,18.77,18.82,151300.0,12.8818,12.923,12.8818,12.9161,151300.0
2010-05-05 13:25:00,18.82,18.82,18.78,18.78,53100.0,12.9161,12.9161,12.8887,12.8887,53100.0
2010-05-05 13:30:00,18.78,18.81,18.78,18.8,60800.0,12.8887,12.9092,12.8887,12.9024,60800.0
2010-05-05 13:35:00,18.79,18.8,18.75,18.77,188400.0,12.8955,12.9024,12.8681,12.8818,188400.0
2010-05-05 13:40:00,18.77,18.78,18.74,18.75,87400.0,12.8818,12.8887,12.8612,12.8681,87400.0
2010-05-05 13:45:00,18.74,18.8,18.74,18.8,81600.0,12.8612,12.9024,12.8612,12.9024,81600.0
2010-05-05 13:50:00,18.8,18.81,18.77,18.81,64700.0,12.9024,12.9092,12.8818,12.9092,64700.0
2010-05-05 13:55:00,18.81,18.81,18.77,18.77,67700.0,12.9092,12.9092,12.8818,12.8818,67700.0
2010-05-05 14:00:00,18.76,18.78,18.72,18.73,135500.0,12.8749,12.8887,12.8475,12.8543,135500.0
2010-05-05 14:05:00,18.72,18.79,18.71,18.78,94600.0,12.8475,12.8955,12.8406,12.8887,94600.0
2010-05-05 14:10:00,18.78,18.81,18.77,18.79,154200.0,12.8887,12.9092,12.8818,12.8955,154200.0
2010-05-05 14:15:00,18.8,18.82,18.77,18.8,128600.0,12.9024,12.9161,12.8818,12.9024,128600.0
2010-05-05 14:20:00,18.79,18.82,18.78,18.8,135700.0,12.8955,12.9161,12.8887,12.9024,135700.0
2010-05-05 14:25:00,18.8,18.81,18.78,18.78,268600.0,12.9024,12.9092,12.8887,12.8887,268600.0
2010-05-05 14:30:00,18.78,18.79,18.74,18.76,147300.0,12.8887,12.8955,12.8612,12.8749,147300.0
2010-05-05 14:35:00,18.76,18.77,18.71,18.71,223900.0,12.8749,12.8818,12.8406,12.8406,223900.0
2010-05-05 14:40:00,18.71,18.74,18.7,18.71,227500.0,12.8406,12.8612,12.8338,12.8406,227500.0
2010-05-05 14:45:00,18.7,18.71,18.65,18.65,314400.0,12.8338,12.8406,12.7994,12.7994,314400.0
2010-05-05 14:50:00,18.65,18.66,18.6,18.62,377100.0,12.7994,12.8063,12.7651,12.7788,377100.0
2010-05-05 14:55:00,18.63,18.66,18.62,18.65,324600.0,12.7857,12.8063,12.7788,12.7994,324600.0
2010-05-05 15:00:00,18.65,18.65,18.61,18.64,250800.0,12.7994,12.7994,12.772,12.7926,250800.0
2010-05-05 15:05:00,18.64,18.65,18.61,18.65,115200.0,12.7926,12.7994,12.772,12.7994,115200.0
2010-05-05 15:10:00,18.65,18.66,18.63,18.65,255400.0,12.7994,12.8063,12.7857,12.7994,255400.0
2010-05-05 15:15:00,18.65,18.66,18.63,18.64,347000.0,12.7994,12.8063,12.7857,12.7926,347000.0
2010-05-05 15:20:00,18.64,18.67,18.64,18.66,829500.0,12.7926,12.8132,12.7926,12.8063,829500.0
2010-05-05 15:25:00,18.66,18.66,18.62,18.64,264800.0,12.8063,12.8063,12.7788,12.7926,264800.0
2010-05-05 15:30:00,18.64,18.66,18.61,18.63,521200.0,12.7926,12.8063,12.772,12.7857,521200.0
2010-05-05 15:35:00,18.63,18.65,18.6,18.65,421500.0,12.7857,12.7994,12.7651,12.7994,421500.0
2010-05-05 15:40:00,18.65,18.66,18.64,18.65,432000.0,12.7994,12.8063,12.7926,12.7994,432000.0
2010-05-05 15:45:00,18.65,18.66,18.63,18.65,419000.0,12.7994,12.8063,12.7857,12.7994,419000.0
2010-05-05 15:50:00,18.65,18.67,18.64,18.66,684300.0,12.7994,12.8132,12.7926,12.8063,684300.0
2010-05-05 15:55:00,18.66,18.68,18.64,18.64,1331900.0,12.8063,12.82,12.7926,12.7926,1331900.0
2010-05-06 09:30:00,18.47,18.5,18.08,18.24,769600.0,12.6759,12.6965,12.4082,12.5181,769600.0
2010-05-06 09:35:00,18.25,18.32,18.14,18.17,699100.0,12.5249,12.573,12.4494,12.47,699100.0
2010-05-06 09:40:00,18.18,18.33,18.16,18.31,728500.0,12.4769,12.5798,12.4632,12.5661,728500.0
2010-05-06 09:45:00,18.32,18.34,18.1,18.13,564700.0,12.573,12.5867,12.422,12.4426,564700.0
2010-05-06 09:50:00,18.11,18.15,18.01,18.05,810800.0,12.4288,12.4563,12.3602,12.3877,810800.0
2010-05-06 09:55:00,18.04,18.13,18.01,18.11,409100.0,12.3808,12.4426,12.3602,12.4288,409100.0
2010-05-06 10:00:00,18.11,18.21,18.09,18.16,398100.0,12.4288,12.4975,12.4151,12.4632,398100.0
2010-05-06 10:05:00,18.16,18.18,18.12,18.13,323800.0,12.4632,12.4769,12.4357,12.4426,323800.0
2010-05-06 10:10:00,18.13,18.15,18.1,18.11,294600.0,12.4426,12.4563,12.422,12.4288,294600.0
2010-05-06 10:15:00,18.11,18.17,18.1,18.15,381800.0,12.4288,12.47,12.422,12.4563,381800.0
2010-05-06 10:20:00,18.14,18.15,18.07,18.1,523500.0,12.4494,12.4563,12.4014,12.422,523500.0
2010-05-06 10:25:00,18.1,18.11,18.02,18.02,311300.0,12.422,12.4288,12.3671,12.3671,311300.0
2010-05-06 10:30:00,18.02,18.03,17.98,17.99,1081400.0,12.3671,12.3739,12.3396,12.3465,1081400.0
2010-05-06 10:35:00,17.99,18.03,17.97,18.03,600600.0,12.3465,12.3739,12.3328,12.3739,600600.0
2010-05-06 10:40:00,18.03,18.04,17.95,17.95,367000.0,12.3739,12.3808,12.319,12.319,367000.0
2010-05-06 10:45:00,17.96,17.97,17.87,17.93,776700.0,12.3259,12.3328,12.2641,12.3053,776700.0
2010-05-06 10:50:00,17.93,18.0,17.91,17.97,214500.0,12.3053,12.3533,12.2916,12.3328,214500.0
2010-05-06 10:55:00,17.98,18.01,17.92,17.99,404400.0,12.3396,12.3602,12.2984,12.3465,404400.0
2010-05-06 11:00:00,18.0,18.01,17.98,18.0,358300.0,12.3533,12.3602,12.3396,12.3533,358300.0
2010-05-06 11:05:00,18.0,18.03,17.97,18.02,280800.0,12.3533,12.3739,12.3328,12.3671,280800.0
2010-05-06 11:10:00,18.02,18.02,17.91,17.93,322600.0,12.3671,12.3671,12.2916,12.3053,322600.0
2010-05-06 11:15:00,17.93,17.94,17.82,17.83,680600.0,12.3053,12.3122,12.2298,12.2367,680600.0
2010-05-06 11:20:00,17.83,17.87,17.78,17.85,510400.0,12.2367,12.2641,12.2024,12.2504,510400.0
2010-05-06 11:25:00,17.85,17.91,17.83,17.87,335800.0,12.2504,12.2916,12.2367,12.2641,335800.0
2010-05-06 11:30:00,17.87,17.89,17.85,17.86,226700.0,12.2641,12.2779,12.2504,12.2573,226700.0
2010-05-06 11:35:00,17.86,17.91,17.85,17.9,234100.0,12.2573,12.2916,12.2504,12.2847,234100.0
2010-05-06 11:40:00,17.9,17.91,17.86,17.87,183000.0,12.2847,12.2916,12.2573,12.2641,183000.0
2010-05-06 11:45:00,17.88,17.89,17.83,17.86,233100.0,12.271,12.2779,12.2367,12.2573,233100.0
2010-05-06 11:50:00,17.86,17.95,17.85,17.95,242300.0,12.2573,12.319,12.2504,12.319,242300.0
2010-05-06 11:55:00,17.95,18.0,17.95,17.99,237600.0,12.319,12.3533,12.319,12.3465,237600.0
2010-05-06 12:00:00,18.0,18.03,17.98,18.01,229000.0,12.3533,12.3739,12.3396,12.3602,229000.0
2010-05-06 12:05:00,18.02,18.07,18.0,18.0,230500.0,12.3671,12.4014,12.3533,12.3533,230500.0
2010-05-06 12:10:00,18.01,18.1,18.0,18.09,264500.0,12.3602,12.422,12.3533,12.4151,264500.0
2010-05-06 12:15:00,18.09,18.1,18.01,18.02,282200.0,12.4151,12.422,12.3602,12.3671,282200.0
2010-05-06 12:20:00,18.02,18.04,17.98,17.99,216300.0,12.3671,12.3808,12.3396,12.3465,216300.0
2010-05-06 12:25:00,17.99,18.0,17.97,18.0,193900.0,12.3465,12.3533,12.3328,12.3533,193900.0
2010-05-06 12:30:00,18.0,18.05,17.99,18.03,117600.0,12.3533,12.3877,12.3465,12.3739,117600.0
2010-05-06 12:35:00,18.03,18.03,17.98,17.99,144400.0,12.3739,12.3739,12.3396,12.3465,144400.0
2010-05-06 12:40:00,17.99,18.0,17.97,17.98,191300.0,12.3465,12.3533,12.3328,12.3396,191300.0
2010-05-06 12:45:00,17.99,17.99,17.91,17.93,209100.0,12.3465,12.3465,12.2916,12.3053,209100.0
2010-05-06 12:50:00,17.93,17.96,17.89,17.95,199900.0,12.3053,12.3259,12.2779,12.319,199900.0
2010-05-06 12:55:00,17.95,17.95,17.87,17.92,368200.0,12.319,12.319,12.2641,12.2984,368200.0
2010-05-06 13:00:00,17.91,17.92,17.87,17.9,203300.0,12.2916,12.2984,12.2641,12.2847,203300.0
2010-05-06 13:05:00,17.9,17.91,17.84,17.86,195500.0,12.2847,12.2916,12.2435,12.2573,195500.0
2010-05-06 13:10:00,17.86,17.87,17.82,17.83,200800.0,12.2573,12.2641,12.2298,12.2367,200800.0
2010-05-06 13:15:00,17.84,17.85,17.8,17.81,217600.0,12.2435,12.2504,12.2161,12.2229,217600.0
2010-05-06 13:20:00,17.82,17.82,17.78,17.78,243500.0,12.2298,12.2298,12.2024,12.2024,243500.0
2010-05-06 13:25:00,17.78,17.85,17.77,17.85,154000.0,12.2024,12.2504,12.1955,12.2504,154000.0
2010-05-06 13:30:00,17.85,17.85,17.83,17.85,111900.0,12.2504,12.2504,12.2367,12.2504,111900.0
2010-05-06 13:35:00,17.85,17.87,17.83,17.85,239500.0,12.2504,12.2641,12.2367,12.2504,239500.0
2010-05-06 13:40:00,17.84,17.86,17.8,17.86,267300.0,12.2435,12.2573,12.2161,12.2573,267300.0
2010-05-06 13:45:00,17.86,17.91,17.85,17.89,186200.0,12.2573,12.2916,12.2504,12.2779,186200.0
2010-05-06 13:50:00,17.89,17.9,17.85,17.89,355200.0,12.2779,12.2847,12.2504,12.2779,355200.0
2010-05-06 13:55:00,17.9,17.9,17.84,17.85,337100.0,12.2847,12.2847,12.2435,12.2504,337100.0
2010-05-06 14:00:00,17.86,17.87,17.79,17.8,398400.0,12.2573,12.2641,12.2092,12.2161,398400.0
2010-05-06 14:05:00,17.8,17.82,17.75,17.76,260400.0,12.2161,12.2298,12.1818,12.1886,260400.0
2010-05-06 14:10:00,17.76,17.76,17.67,17.73,566700.0,12.1886,12.1886,12.1269,12.168,566700.0
2010-05-06 14:15:00,17.73,17.73,17.59,17.59,272200.0,12.168,12.168,12.072,12.072,272200.0
2010-05-06 14:20:00,17.59,17.66,17.53,17.66,850600.0,12.072,12.12,12.0308,12.12,850600.0
2010-05-06 14:25:00,17.66,17.7,17.6,17.6,319100.0,12.12,12.1475,12.0788,12.0788,319100.0
2010-05-06 14:30:00,17.61,17.63,17.54,17.54,393900.0,12.0857,12.0994,12.0376,12.0376,393900.0
2010-05-06 14:35:00,17.54,17.55,17.35,17.36,722500.0,12.0376,12.0445,11.9073,11.9141,722500.0
2010-05-06 14:40:00,17.36,17.38,16.77,16.77,924900.0,11.9141,11.9278,11.5092,11.5092,924900.0
2010-05-06 14:45:00,17.13,17.13,15.51,16.81,949300.0,11.7563,11.7563,10.6445,11.5367,949300.0
2010-05-06 14:50:00,16.81,17.41,16.5,17.33,495100.0,11.5367,11.9484,11.3239,11.8935,495100.0
2010-05-06 14:55:00,17.33,17.38,17.16,17.25,400500.0,11.8935,11.9278,11.7769,11.8386,400500.0
2010-05-06 15:00:00,17.27,17.56,17.24,17.46,590300.0,11.8523,12.0514,11.8318,11.9827,590300.0
2010-05-06 15:05:00,17.46,17.66,17.44,17.62,404600.0,11.9827,12.12,11.969,12.0926,404600.0
2010-05-06 15:10:00,17.62,17.67,17.37,17.41,295800.0,12.0926,12.1269,11.921,11.9484,295800.0
2010-05-06 15:15:00,17.42,17.5,17.27,17.28,312400.0,11.9553,12.0102,11.8523,11.8592,312400.0
2010-05-06 15:20:00,17.28,17.35,17.21,17.25,365300.0,11.8592,11.9073,11.8112,11.8386,365300.0
2010-05-06 15:25:00,17.26,17.44,17.23,17.4,554000.0,11.8455,11.969,11.8249,11.9416,554000.0
2010-05-06 15:30:00,17.4,17.56,17.34,17.55,643100.0,11.9416,12.0514,11.9004,12.0445,643100.0
2010-05-06 15:35:00,17.55,17.62,17.45,17.47,460000.0,12.0445,12.0926,11.9759,11.9896,460000.0
2010-05-06 15:40:00,17.47,17.57,17.44,17.47,645400.0,11.9896,12.0582,11.969,11.9896,645400.0
2010-05-06 15:45:00,17.47,17.68,17.44,17.59,704800.0,11.9896,12.1337,11.969,12.072,704800.0
2010-05-06 15:50:00,17.6,17.63,17.52,17.59,642600.0,12.0788,12.0994,12.0239,12.072,642600.0
2010-05-06 15:55:00,17.58,17.61,17.47,17.49,1133200.0,12.0651,12.0857,11.9896,12.0033,1133200.0
2010-05-07 09:30:00,17.65,17.65,17.34,17.57,729700.0,12.1131,12.1131,11.9004,12.0582,729700.0
2010-05-07 09:35:00,17.56,17.82,17.51,17.75,447300.0,12.0514,12.2298,12.0171,12.1818,447300.0
2010-05-07 09:40:00,17.75,17.76,17.65,17.73,205500.0,12.1818,12.1886,12.1131,12.168,205500.0
2010-05-07 09:45:00,17.73,17.75,17.55,17.55,435900.0,12.168,12.1818,12.0445,12.0445,435900.0
2010-05-07 09:50:00,17.56,17.64,17.42,17.43,304700.0,12.0514,12.1063,11.9553,11.9622,304700.0
2010-05-07 09:55:00,17.44,17.58,17.44,17.5,520200.0,11.969,12.0651,11.969,12.0102,520200.0
2010-05-07 10:00:00,17.51,17.52,17.3,17.36,847700.0,12.0171,12.0239,11.8729,11.9141,847700.0
2010-05-07 10:05:00,17.36,17.6,17.36,17.58,591700.0,11.9141,12.0788,11.9141,12.0651,591700.0
2010-05-07 10:10:00,17.58,17.63,17.52,17.55,509100.0,12.0651,12.0994,12.0239,12.0445,509100.0
2010-05-07 10:15:00,17.55,17.57,17.41,17.43,330100.0,12.0445,12.0582,11.9484,11.9622,330100.0
2010-05-07 10:20:00,17.44,17.44,17.25,17.25,552000.0,11.969,11.969,11.8386,11.8386,552000.0
2010-05-07 10:25:00,17.26,17.27,16.88,17.08,770000.0,11.8455,11.8523,11.5847,11.722,770000.0
2010-05-07 10:30:00,17.09,17.3,17.04,17.13,289500.0,11.7288,11.8729,11.6945,11.7563,289500.0
2010-05-07 10:35:00,17.12,17.35,17.11,17.3,364200.0,11.7494,11.9073,11.7425,11.8729,364200.0
2010-05-07 10:40:00,17.3,17.32,17.12,17.16,259600.0,11.8729,11.8867,11.7494,11.7769,259600.0
2010-05-07 10:45:00,17.21,17.32,17.13,17.3,256900.0,11.8112,11.8867,11.7563,11.8729,256900.0
2010-05-07 10:50:00,17.3,17.38,17.22,17.37,236600.0,11.8729,11.9278,11.818,11.921,236600.0
2010-05-07 10:55:00,17.37,17.37,17.24,17.24,264400.0,11.921,11.921,11.8318,11.8318,264400.0
2010-05-07 11:00:00,17.23,17.34,17.22,17.28,207900.0,11.8249,11.9004,11.818,11.8592,207900.0
2010-05-07 11:05:00,17.28,17.47,17.22,17.46,423900.0,11.8592,11.9896,11.818,11.9827,423900.0
2010-05-07 11:10:00,17.46,17.53,17.44,17.49,275300.0,11.9827,12.0308,11.969,12.0033,275300.0
2010-05-07 11:15:00,17.49,17.74,17.48,17.57,411000.0,12.0033,12.1749,11.9965,12.0582,411000.0
2010-05-07 11:20:00,17.56,17.62,17.49,17.51,244600.0,12.0514,12.0926,12.0033,12.0171,244600.0
2010-05-07 11:25:00,17.51,17.51,17.37,17.38,284200.0,12.0171,12.0171,11.921,11.9278,284200.0
2010-05-07 11:30:00,17.38,17.4,17.22,17.32,221500.0,11.9278,11.9416,11.818,11.8867,221500.0
2010-05-07 11:35:00,17.32,17.4,17.3,17.36,185400.0,11.8867,11.9416,11.8729,11.9141,185400.0
2010-05-07 11:40:00,17.36,17.5,17.35,17.5,295300.0,11.9141,12.0102,11.9073,12.0102,295300.0
2010-05-07 11:45:00,17.5,17.6,17.5,17.54,134500.0,12.0102,12.0788,12.0102,12.0376,134500.0
2010-05-07 11:50:00,17.55,17.55,17.43,17.5,299400.0,12.0445,12.0445,11.9622,12.0102,299400.0
2010-05-07 11:55:00,17.5,17.52,17.45,17.48,82000.0,12.0102,12.0239,11.9759,11.9965,82000.0
2010-05-07 12:00:00,17.48,17.55,17.4,17.53,145500.0,11.9965,12.0445,11.9416,12.0308,145500.0
2010-05-07 12:05:00,17.53,17.6,17.52,17.59,89100.0,12.0308,12.0788,12.0239,12.072,89100.0
2010-05-07 12:10:00,17.59,17.6,17.53,17.59,141500.0,12.072,12.0788,12.0308,12.072,141500.0
2010-05-07 12:15:00,17.6,17.65,17.57,17.6,290100.0,12.0788,12.1131,12.0582,12.0788,290100.0
2010-05-07 12:20:00,17.59,17.63,17.52,17.52,132300.0,12.072,12.0994,12.0239,12.0239,132300.0
2010-05-07 12:25:00,17.53,17.55,17.41,17.42,301700.0,12.0308,12.0445,11.9484,11.9553,301700.0
2010-05-07 12:30:00,17.42,17.45,17.33,17.38,209100.0,11.9553,11.9759,11.8935,11.9278,209100.0
2010-05-07 12:35:00,17.38,17.49,17.38,17.45,174100.0,11.9278,12.0033,11.9278,11.9759,174100.0
2010-05-07 12:40:00,17.45,17.51,17.41,17.41,145100.0,11.9759,12.0171,11.9484,11.9484,145100.0
2010-05-07 12:45:00,17.41,17.47,17.4,17.44,96800.0,11.9484,11.9896,11.9416,11.969,96800.0
2010-05-07 12:50:00,17.44,17.51,17.41,17.42,250200.0,11.969,12.0171,11.9484,11.9553,250200.0
2010-05-07 12:55:00,17.42,17.48,17.39,17.42,112000.0,11.9553,11.9965,11.9347,11.9553,112000.0
2010-05-07 13:00:00,17.43,17.49,17.42,17.44,89500.0,11.9622,12.0033,11.9553,11.969,89500.0
2010-05-07 13:05:00,17.45,17.48,17.37,17.38,184300.0,11.9759,11.9965,11.921,11.9278,184300.0
2010-05-07 13:10:00,17.38,17.42,17.32,17.36,168200.0,11.9278,11.9553,11.8867,11.9141,168200.0
2010-05-07 13:15:00,17.36,17.5,17.35,17.44,218800.0,11.9141,12.0102,11.9073,11.969,218800.0
2010-05-07 13:20:00,17.44,17.45,17.41,17.41,98600.0,11.969,11.9759,11.9484,11.9484,98600.0
2010-05-07 13:25:00,17.41,17.44,17.38,17.41,242800.0,11.9484,11.969,11.9278,11.9484,242800.0
2010-05-07 13:30:00,17.41,17.5,17.39,17.49,115200.0,11.9484,12.0102,11.9347,12.0033,115200.0
2010-05-07 13:35:00,17.5,17.51,17.45,17.47,118000.0,12.0102,12.0171,11.9759,11.9896,118000.0
2010-05-07 13:40:00,17.47,17.56,17.46,17.55,227800.0,11.9896,12.0514,11.9827,12.0445,227800.0
2010-05-07 13:45:00,17.54,17.55,17.49,17.52,235700.0,12.0376,12.0445,12.0033,12.0239,235700.0
2010-05-07 13:50:00,17.52,17.54,17.49,17.5,236900.0,12.0239,12.0376,12.0033,12.0102,236900.0
2010-05-07 13:55:00,17.5,17.56,17.48,17.51,192800.0,12.0102,12.0514,11.9965,12.0171,192800.0
2010-05-07 14:00:00,17.52,17.55,17.49,17.52,299800.0,12.0239,12.0445,12.0033,12.0239,299800.0
2010-05-07 14:05:00,17.53,17.55,17.49,17.5,204900.0,12.0308,12.0445,12.0033,12.0102,204900.0
2010-05-07 14:10:00,17.5,17.53,17.45,17.47,314200.0,12.0102,12.0308,11.9759,11.9896,314200.0
2010-05-07 14:15:00,17.47,17.57,17.47,17.56,223400.0,11.9896,12.0582,11.9896,12.0514,223400.0
2010-05-07 14:20:00,17.56,17.56,17.49,17.5,166000.0,12.0514,12.0514,12.0033,12.0102,166000.0
2010-05-07 14:25:00,17.5,17.5,17.44,17.46,341800.0,12.0102,12.0102,11.969,11.9827,341800.0
2010-05-07 14:30:00,17.47,17.52,17.46,17.51,171800.0,11.9896,12.0239,11.9827,12.0171,171800.0
2010-05-07 14:35:00,17.51,17.56,17.5,17.55,174100.0,12.0171,12.0514,12.0102,12.0445,174100.0
2010-05-07 14:40:00,17.55,17.64,17.53,17.61,208500.0,12.0445,12.1063,12.0308,12.0857,208500.0
2010-05-07 14:45:00,17.6,17.6,17.54,17.55,161200.0,12.0788,12.0788,12.0376,12.0445,161200.0
2010-05-07 14:50:00,17.55,17.55,17.49,17.53,396600.0,12.0445,12.0445,12.0033,12.0308,396600.0
2010-05-07 14:55:00,17.53,17.58,17.51,17.55,160200.0,12.0308,12.0651,12.0171,12.0445,160200.0
2010-05-07 15:00:00,17.55,17.56,17.47,17.52,254300.0,12.0445,12.0514,11.9896,12.0239,254300.0
2010-05-07 15:05:00,17.52,17.54,17.41,17.42,323100.0,12.0239,12.0376,11.9484,11.9553,323100.0
2010-05-07 15:10:00,17.42,17.47,17.39,17.45,323600.0,11.9553,11.9896,11.9347,11.9759,323600.0
2010-05-07 15:15:00,17.44,17.53,17.4,17.53,270300.0,11.969,12.0308,11.9416,12.0308,270300.0
2010-05-07 15:20:00,17.53,17.58,17.51,17.54,344700.0,12.0308,12.0651,12.0171,12.0376,344700.0
2010-05-07 15:25:00,17.56,17.56,17.48,17.5,312500.0,12.0514,12.0514,11.9965,12.0102,312500.0
2010-05-07 15:30:00,17.5,17.51,17.38,17.43,334600.0,12.0102,12.0171,11.9278,11.9622,334600.0
2010-05-07 15:35:00,17.44,17.49,17.4,17.43,291600.0,11.969,12.0033,11.9416,11.9622,291600.0
2010-05-07 15:40:00,17.43,17.58,17.43,17.51,449900.0,11.9622,12.0651,11.9622,12.0171,449900.0
2010-05-07 15:45:00,17.51,17.54,17.45,17.52,380400.0,12.0171,12.0376,11.9759,12.0239,380400.0
2010-05-07 15:50:00,17.51,17.52,17.44,17.46,445400.0,12.0171,12.0239,11.969,11.9827,445400.0
2010-05-07 15:55:00,17.46,17.59,17.46,17.52,870800.0,11.9827,12.072,11.9827,12.0239,870800.0
2010-05-10 09:30:00,18.45,18.68,18.24,18.64,690000.0,12.6622,12.82,12.5181,12.7926,690000.0
2010-05-10 09:35:00,18.63,18.68,18.55,18.64,693700.0,12.7857,12.82,12.7308,12.7926,693700.0
2010-05-10 09:40:00,18.64,18.69,18.58,18.64,514000.0,12.7926,12.8269,12.7514,12.7926,514000.0
2010-05-10 09:45:00,18.65,18.68,18.57,18.64,415300.0,12.7994,12.82,12.7445,12.7926,415300.0
2010-05-10 09:50:00,18.64,18.67,18.5,18.5,344500.0,12.7926,12.8132,12.6965,12.6965,344500.0
2010-05-10 09:55:00,18.51,18.58,18.48,18.5,502900.0,12.7034,12.7514,12.6828,12.6965,502900.0
2010-05-10 10:00:00,18.5,18.51,18.44,18.47,359100.0,12.6965,12.7034,12.6553,12.6759,359100.0
2010-05-10 10:05:00,18.48,18.49,18.38,18.44,281800.0,12.6828,12.6896,12.6141,12.6553,281800.0
2010-05-10 10:10:00,18.45,18.53,18.41,18.51,246000.0,12.6622,12.7171,12.6347,12.7034,246000.0
2010-05-10 10:15:00,18.5,18.54,18.44,18.46,171700.0,12.6965,12.7239,12.6553,12.669,171700.0
2010-05-10 10:20:00,18.46,18.51,18.4,18.42,207500.0,12.669,12.7034,12.6279,12.6416,207500.0
2010-05-10 10:25:00,18.42,18.45,18.36,18.38,228000.0,12.6416,12.6622,12.6004,12.6141,228000.0
2010-05-10 10:30:00,18.38,18.46,18.38,18.43,212100.0,12.6141,12.669,12.6141,12.6485,212100.0
2010-05-10 10:35:00,18.42,18.52,18.41,18.5,359500.0,12.6416,12.7102,12.6347,12.6965,359500.0
2010-05-10 10:40:00,18.51,18.54,18.4,18.41,155800.0,12.7034,12.7239,12.6279,12.6347,155800.0
2010-05-10 10:45:00,18.42,18.57,18.4,18.57,364000.0,12.6416,12.7445,12.6279,12.7445,364000.0
2010-05-10 10:50:00,18.56,18.57,18.49,18.53,343900.0,12.7377,12.7445,12.6896,12.7171,343900.0
2010-05-10 10:55:00,18.53,18.53,18.43,18.47,227800.0,12.7171,12.7171,12.6485,12.6759,227800.0
2010-05-10 11:00:00,18.46,18.53,18.45,18.5,226800.0,12.669,12.7171,12.6622,12.6965,226800.0
2010-05-10 11:05:00,18.51,18.51,18.42,18.42,165200.0,12.7034,12.7034,12.6416,12.6416,165200.0
2010-05-10 11:10:00,18.42,18.42,18.38,18.38,201600.0,12.6416,12.6416,12.6141,12.6141,201600.0
2010-05-10 11:15:00,18.39,18.4,18.34,18.35,226400.0,12.621,12.6279,12.5867,12.5935,226400.0
2010-05-10 11:20:00,18.35,18.38,18.29,18.29,214500.0,12.5935,12.6141,12.5524,12.5524,214500.0
2010-05-10 11:25:00,18.29,18.37,18.29,18.37,183400.0,12.5524,12.6073,12.5524,12.6073,183400.0
2010-05-10 11:30:00,18.37,18.38,18.33,18.38,146800.0,12.6073,12.6141,12.5798,12.6141,146800.0
2010-05-10 11:35:00,18.38,18.4,18.32,18.36,213400.0,12.6141,12.6279,12.573,12.6004,213400.0
2010-05-10 11:40:00,18.36,18.39,18.31,18.33,189600.0,12.6004,12.621,12.5661,12.5798,189600.0
2010-05-10 11:45:00,18.33,18.33,18.3,18.3,260000.0,12.5798,12.5798,12.5592,12.5592,260000.0
2010-05-10 11:50:00,18.3,18.38,18.3,18.37,215600.0,12.5592,12.6141,12.5592,12.6073,215600.0
2010-05-10 11:55:00,18.38,18.4,18.34,18.35,137900.0,12.6141,12.6279,12.5867,12.5935,137900.0
2010-05-10 12:00:00,18.36,18.36,18.33,18.34,190900.0,12.6004,12.6004,12.5798,12.5867,190900.0
2010-05-10 12:05:00,18.34,18.35,18.32,18.33,156700.0,12.5867,12.5935,12.573,12.5798,156700.0
2010-05-10 12:10:00,18.33,18.36,18.3,18.34,158600.0,12.5798,12.6004,12.5592,12.5867,158600.0
2010-05-10 12:15:00,18.35,18.36,18.32,18.35,105700.0,12.5935,12.6004,12.573,12.5935,105700.0
2010-05-10 12:20:00,18.34,18.35,18.32,18.34,241500.0,12.5867,12.5935,12.573,12.5867,241500.0
2010-05-10 12:25:00,18.34,18.35,18.32,18.33,166800.0,12.5867,12.5935,12.573,12.5798,166800.0
2010-05-10 12:30:00,18.33,18.35,18.32,18.33,128800.0,12.5798,12.5935,12.573,12.5798,128800.0
2010-05-10 12:35:00,18.34,18.38,18.33,18.36,124300.0,12.5867,12.6141,12.5798,12.6004,124300.0
2010-05-10 12:40:00,18.35,18.36,18.32,18.34,153000.0,12.5935,12.6004,12.573,12.5867,153000.0
2010-05-10 12:45:00,18.34,18.36,18.33,18.35,146200.0,12.5867,12.6004,12.5798,12.5935,146200.0
2010-05-10 12:50:00,18.35,18.38,18.34,18.35,103500.0,12.5935,12.6141,12.5867,12.5935,103500.0
2010-05-10 12:55:00,18.35,18.36,18.32,18.34,148900.0,12.5935,12.6004,12.573,12.5867,148900.0
2010-05-10 13:00:00,18.34,18.36,18.31,18.31,114100.0,12.5867,12.6004,12.5661,12.5661,114100.0
2010-05-10 13:05:00,18.32,18.32,18.26,18.27,311800.0,12.573,12.573,12.5318,12.5386,311800.0
2010-05-10 13:10:00,18.28,18.32,18.24,18.25,211700.0,12.5455,12.573,12.5181,12.5249,211700.0
2010-05-10 13:15:00,18.25,18.35,18.23,18.35,176200.0,12.5249,12.5935,12.5112,12.5935,176200.0
2010-05-10 13:20:00,18.34,18.36,18.3,18.32,143900.0,12.5867,12.6004,12.5592,12.573,143900.0
2010-05-10 13:25:00,18.32,18.37,18.3,18.33,225600.0,12.573,12.6073,12.5592,12.5798,225600.0
2010-05-10 13:30:00,18.34,18.38,18.31,18.35,87700.0,12.5867,12.6141,12.5661,12.5935,87700.0
2010-05-10 13:35:00,18.36,18.39,18.32,18.32,65600.0,12.6004,12.621,12.573,12.573,65600.0
2010-05-10 13:40:00,18.32,18.32,18.25,18.26,113300.0,12.573,12.573,12.5249,12.5318,113300.0
2010-05-10 13:45:00,18.27,18.33,18.24,18.33,115500.0,12.5386,12.5798,12.5181,12.5798,115500.0
2010-05-10 13:50:00,18.33,18.34,18.3,18.3,90600.0,12.5798,12.5867,12.5592,12.5592,90600.0
2010-05-10 13:55:00,18.3,18.34,18.27,18.29,161100.0,12.5592,12.5867,12.5386,12.5524,161100.0
2010-05-10 14:00:00,18.28,18.29,18.22,18.25,157300.0,12.5455,12.5524,12.5043,12.5249,157300.0
2010-05-10 14:05:00,18.25,18.3,18.25,18.3,108000.0,12.5249,12.5592,12.5249,12.5592,108000.0
2010-05-10 14:10:00,18.29,18.3,18.26,18.29,122100.0,12.5524,12.5592,12.5318,12.5524,122100.0
2010-05-10 14:15:00,18.29,18.29,18.25,18.25,87200.0,12.5524,12.5524,12.5249,12.5249,87200.0
2010-05-10 14:20:00,18.26,18.33,18.25,18.33,95300.0,12.5318,12.5798,12.5249,12.5798,95300.0
2010-05-10 14:25:00,18.33,18.34,18.28,18.28,87700.0,12.5798,12.5867,12.5455,12.5455,87700.0
2010-05-10 14:30:00,18.28,18.3,18.27,18.29,72600.0,12.5455,12.5592,12.5386,12.5524,72600.0
2010-05-10 14:35:00,18.28,18.32,18.23,18.23,115100.0,12.5455,12.573,12.5112,12.5112,115100.0
2010-05-10 14:40:00,18.23,18.27,18.21,18.26,113800.0,12.5112,12.5386,12.4975,12.5318,113800.0
2010-05-10 14:45:00,18.26,18.27,18.25,18.27,43300.0,12.5318,12.5386,12.5249,12.5386,43300.0
2010-05-10 14:50:00,18.26,18.29,18.26,18.27,136400.0,12.5318,12.5524,12.5318,12.5386,136400.0
2010-05-10 14:55:00,18.27,18.3,18.27,18.29,70600.0,12.5386,12.5592,12.5386,12.5524,70600.0
2010-05-10 15:00:00,18.29,18.29,18.22,18.23,146100.0,12.5524,12.5524,12.5043,12.5112,146100.0
2010-05-10 15:05:00,18.23,18.25,18.19,18.2,150300.0,12.5112,12.5249,12.4837,12.4906,150300.0
2010-05-10 15:10:00,18.2,18.23,18.19,18.22,105400.0,12.4906,12.5112,12.4837,12.5043,105400.0
2010-05-10 15:15:00,18.21,18.24,18.19,18.21,140500.0,12.4975,12.5181,12.4837,12.4975,140500.0
2010-05-10 15:20:00,18.21,18.24,18.2,18.23,69300.0,12.4975,12.5181,12.4906,12.5112,69300.0
2010-05-10 15:25:00,18.24,18.28,18.22,18.27,98500.0,12.5181,12.5455,12.5043,12.5386,98500.0
2010-05-10 15:30:00,18.26,18.27,18.22,18.22,93400.0,12.5318,12.5386,12.5043,12.5043,93400.0
2010-05-10 15:35:00,18.22,18.26,18.21,18.25,171000.0,12.5043,12.5318,12.4975,12.5249,171000.0
2010-05-10 15:40:00,18.25,18.28,18.25,18.26,142800.0,12.5249,12.5455,12.5249,12.5318,142800.0
2010-05-10 15:45:00,18.27,18.3,18.26,18.3,414500.0,12.5386,12.5592,12.5318,12.5592,414500.0
2010-05-10 15:50:00,18.3,18.37,18.3,18.37,374000.0,12.5592,12.6073,12.5592,12.6073,374000.0
2010-05-10 15:55:00,18.37,18.41,18.36,18.4,651700.0,12.6073,12.6347,12.6004,12.6279,651700.0
2010-05-11 09:30:00,18.18,18.25,18.1,18.19,258200.0,12.4769,12.5249,12.422,12.4837,258200.0
2010-05-11 09:35:00,18.2,18.21,18.1,18.12,197800.0,12.4906,12.4975,12.422,12.4357,197800.0
2010-05-11 09:40:00,18.13,18.14,18.05,18.1,239100.0,12.4426,12.4494,12.3877,12.422,239100.0
2010-05-11 09:45:00,18.1,18.23,18.1,18.21,273900.0,12.422,12.5112,12.422,12.4975,273900.0
2010-05-11 09:50:00,18.21,18.3,18.2,18.2,185600.0,12.4975,12.5592,12.4906,12.4906,185600.0
2010-05-11 09:55:00,18.2,18.22,18.11,18.17,156900.0,12.4906,12.5043,12.4288,12.47,156900.0
2010-05-11 10:00:00,18.16,18.22,18.1,18.1,124500.0,12.4632,12.5043,12.422,12.422,124500.0
2010-05-11 10:05:00,18.1,18.11,18.06,18.09,219400.0,12.422,12.4288,12.3945,12.4151,219400.0
2010-05-11 10:10:00,18.09,18.13,18.07,18.13,155600.0,12.4151,12.4426,12.4014,12.4426,155600.0
2010-05-11 10:15:00,18.13,18.17,18.09,18.09,141500.0,12.4426,12.47,12.4151,12.4151,141500.0
2010-05-11 10:20:00,18.1,18.17,18.09,18.15,136800.0,12.422,12.47,12.4151,12.4563,136800.0
2010-05-11 10:25:00,18.16,18.17,18.13,18.13,156900.0,12.4632,12.47,12.4426,12.4426,156900.0
2010-05-11 10:30:00,18.14,18.15,18.1,18.11,115000.0,12.4494,12.4563,12.422,12.4288,115000.0
2010-05-11 10:35:00,18.12,18.18,18.11,18.16,104800.0,12.4357,12.4769,12.4288,12.4632,104800.0
2010-05-11 10:40:00,18.16,18.22,18.15,18.16,136200.0,12.4632,12.5043,12.4563,12.4632,136200.0
2010-05-11 10:45:00,18.16,18.21,18.14,18.18,154000.0,12.4632,12.4975,12.4494,12.4769,154000.0
2010-05-11 10:50:00,18.18,18.18,18.1,18.12,147000.0,12.4769,12.4769,12.422,12.4357,147000.0
2010-05-11 10:55:00,18.11,18.14,18.1,18.13,94300.0,12.4288,12.4494,12.422,12.4426,94300.0
2010-05-11 11:00:00,18.12,18.21,18.11,18.19,95600.0,12.4357,12.4975,12.4288,12.4837,95600.0
2010-05-11 11:05:00,18.19,18.28,18.19,18.28,115600.0,12.4837,12.5455,12.4837,12.5455,115600.0
2010-05-11 11:10:00,18.28,18.29,18.25,18.29,58400.0,12.5455,12.5524,12.5249,12.5524,58400.0
2010-05-11 11:15:00,18.29,18.32,18.26,18.3,81800.0,12.5524,12.573,12.5318,12.5592,81800.0
2010-05-11 11:20:00,18.3,18.31,18.24,18.25,81100.0,12.5592,12.5661,12.5181,12.5249,81100.0
2010-05-11 11:25:00,18.25,18.32,18.23,18.31,79300.0,12.5249,12.573,12.5112,12.5661,79300.0
2010-05-11 11:30:00,18.31,18.32,18.24,18.31,101200.0,12.5661,12.573,12.5181,12.5661,101200.0
2010-05-11 11:35:00,18.31,18.35,18.29,18.31,124800.0,12.5661,12.5935,12.5524,12.5661,124800.0
2010-05-11 11:40:00,18.31,18.36,18.29,18.34,138100.0,12.5661,12.6004,12.5524,12.5867,138100.0
2010-05-11 11:45:00,18.34,18.37,18.25,18.28,112400.0,12.5867,12.6073,12.5249,12.5455,112400.0
2010-05-11 11:50:00,18.28,18.32,18.24,18.31,105300.0,12.5455,12.573,12.5181,12.5661,105300.0
2010-05-11 11:55:00,18.31,18.37,18.3,18.34,91600.0,12.5661,12.6073,12.5592,12.5867,91600.0
2010-05-11 12:00:00,18.34,18.41,18.34,18.38,128500.0,12.5867,12.6347,12.5867,12.6141,128500.0
2010-05-11 12:05:00,18.37,18.47,18.37,18.44,113100.0,12.6073,12.6759,12.6073,12.6553,113100.0
2010-05-11 12:10:00,18.44,18.45,18.41,18.43,204800.0,12.6553,12.6622,12.6347,12.6485,204800.0
2010-05-11 12:15:00,18.43,18.47,18.42,18.43,152600.0,12.6485,12.6759,12.6416,12.6485,152600.0
2010-05-11 12:20:00,18.43,18.44,18.39,18.41,134700.0,12.6485,12.6553,12.621,12.6347,134700.0
2010-05-11 12:25:00,18.41,18.42,18.39,18.41,76200.0,12.6347,12.6416,12.621,12.6347,76200.0
2010-05-11 12:30:00,18.4,18.44,18.39,18.41,91200.0,12.6279,12.6553,12.621,12.6347,91200.0
2010-05-11 12:35:00,18.42,18.43,18.39,18.4,85900.0,12.6416,12.6485,12.621,12.6279,85900.0
2010-05-11 12:40:00,18.4,18.43,18.39,18.42,155600.0,12.6279,12.6485,12.621,12.6416,155600.0
2010-05-11 12:45:00,18.41,18.42,18.39,18.41,185400.0,12.6347,12.6416,12.621,12.6347,185400.0
2010-05-11 12:50:00,18.41,18.41,18.35,18.35,154900.0,12.6347,12.6347,12.5935,12.5935,154900.0
2010-05-11 12:55:00,18.35,18.36,18.33,18.36,104000.0,12.5935,12.6004,12.5798,12.6004,104000.0
2010-05-11 13:00:00,18.36,18.37,18.31,18.31,92900.0,12.6004,12.6073,12.5661,12.5661,92900.0
2010-05-11 13:05:00,18.31,18.32,18.29,18.3,91000.0,12.5661,12.573,12.5524,12.5592,91000.0
2010-05-11 13:10:00,18.3,18.31,18.26,18.28,183700.0,12.5592,12.5661,12.5318,12.5455,183700.0
2010-05-11 13:15:00,18.28,18.31,18.28,18.29,124300.0,12.5455,12.5661,12.5455,12.5524,124300.0
2010-05-11 13:20:00,18.29,18.32,18.28,18.31,168100.0,12.5524,12.573,12.5455,12.5661,168100.0
2010-05-11 13:25:00,18.31,18.32,18.28,18.31,76500.0,12.5661,12.573,12.5455,12.5661,76500.0
2010-05-11 13:30:00,18.31,18.34,18.29,18.31,131600.0,12.5661,12.5867,12.5524,12.5661,131600.0
2010-05-11 13:35:00,18.31,18.32,18.28,18.31,81200.0,12.5661,12.573,12.5455,12.5661,81200.0
2010-05-11 13:40:00,18.31,18.36,18.28,18.36,258100.0,12.5661,12.6004,12.5455,12.6004,258100.0
2010-05-11 13:45:00,18.35,18.42,18.33,18.39,450100.0,12.5935,12.6416,12.5798,12.621,450100.0
2010-05-11 13:50:00,18.39,18.4,18.34,18.36,161200.0,12.621,12.6279,12.5867,12.6004,161200.0
2010-05-11 13:55:00,18.35,18.35,18.31,18.32,109500.0,12.5935,12.5935,12.5661,12.573,109500.0
2010-05-11 14:00:00,18.32,18.35,18.31,18.33,184100.0,12.573,12.5935,12.5661,12.5798,184100.0
2010-05-11 14:05:00,18.32,18.34,18.28,18.29,220200.0,12.573,12.5867,12.5455,12.5524,220200.0
2010-05-11 14:10:00,18.29,18.31,18.25,18.28,178400.0,12.5524,12.5661,12.5249,12.5455,178400.0
2010-05-11 14:15:00,18.28,18.3,18.23,18.25,128100.0,12.5455,12.5592,12.5112,12.5249,128100.0
2010-05-11 14:20:00,18.25,18.31,18.24,18.31,178600.0,12.5249,12.5661,12.5181,12.5661,178600.0
2010-05-11 14:25:00,18.32,18.32,18.28,18.3,199600.0,12.573,12.573,12.5455,12.5592,199600.0
2010-05-11 14:30:00,18.3,18.31,18.22,18.26,274200.0,12.5592,12.5661,12.5043,12.5318,274200.0
2010-05-11 14:35:00,18.25,18.27,18.21,18.24,184800.0,12.5249,12.5386,12.4975,12.5181,184800.0
2010-05-11 14:40:00,18.24,18.25,18.2,18.23,200200.0,12.5181,12.5249,12.4906,12.5112,200200.0
2010-05-11 14:45:00,18.23,18.31,18.23,18.29,147300.0,12.5112,12.5661,12.5112,12.5524,147300.0
2010-05-11 14:50:00,18.28,18.31,18.25,18.28,94600.0,12.5455,12.5661,12.5249,12.5455,94600.0
2010-05-11 14:55:00,18.28,18.29,18.21,18.23,101200.0,12.5455,12.5524,12.4975,12.5112,101200.0
2010-05-11 15:00:00,18.22,18.23,18.14,18.22,181600.0,12.5043,12.5112,12.4494,12.5043,181600.0
2010-05-11 15:05:00,18.22,18.24,18.18,18.18,115100.0,12.5043,12.5181,12.4769,12.4769,115100.0
2010-05-11 15:10:00,18.18,18.22,18.16,18.21,129100.0,12.4769,12.5043,12.4632,12.4975,129100.0
2010-05-11 15:15:00,18.21,18.23,18.13,18.15,201200.0,12.4975,12.5112,12.4426,12.4563,201200.0
2010-05-11 15:20:00,18.15,18.22,18.12,18.22,234000.0,12.4563,12.5043,12.4357,12.5043,234000.0
2010-05-11 15:25:00,18.22,18.22,18.18,18.21,157800.0,12.5043,12.5043,12.4769,12.4975,157800.0
2010-05-11 15:30:00,18.21,18.23,18.16,18.22,214500.0,12.4975,12.5112,12.4632,12.5043,214500.0
2010-05-11 15:35:00,18.21,18.29,18.21,18.28,205300.0,12.4975,12.5524,12.4975,12.5455,205300.0
2010-05-11 15:40:00,18.27,18.28,18.23,18.26,242700.0,12.5386,12.5455,12.5112,12.5318,242700.0
2010-05-11 15:45:00,18.26,18.3,18.25,18.25,255900.0,12.5318,12.5592,12.5249,12.5249,255900.0
2010-05-11 15:50:00,18.25,18.25,18.19,18.22,394200.0,12.5249,12.5249,12.4837,12.5043,394200.0
2010-05-11 15:55:00,18.23,18.24,18.2,18.21,376900.0,12.5112,12.5181,12.4906,12.4975,376900.0
2010-05-12 09:30:00,18.34,18.39,18.22,18.23,201700.0,12.5867,12.621,12.5043,12.5112,201700.0
2010-05-12 09:35:00,18.23,18.39,18.23,18.39,121300.0,12.5112,12.621,12.5112,12.621,121300.0
2010-05-12 09:40:00,18.39,18.39,18.31,18.38,99100.0,12.621,12.621,12.5661,12.6141,99100.0
2010-05-12 09:45:00,18.38,18.41,18.31,18.32,125900.0,12.6141,12.6347,12.5661,12.573,125900.0
2010-05-12 09:50:00,18.33,18.39,18.32,18.38,158100.0,12.5798,12.621,12.573,12.6141,158100.0
2010-05-12 09:55:00,18.39,18.53,18.37,18.52,163200.0,12.621,12.7171,12.6073,12.7102,163200.0
2010-05-12 10:00:00,18.52,18.58,18.48,18.56,305500.0,12.7102,12.7514,12.6828,12.7377,305500.0
2010-05-12 10:05:00,18.57,18.58,18.48,18.56,181200.0,12.7445,12.7514,12.6828,12.7377,181200.0
2010-05-12 10:10:00,18.56,18.58,18.55,18.58,164500.0,12.7377,12.7514,12.7308,12.7514,164500.0
2010-05-12 10:15:00,18.58,18.6,18.53,18.58,214800.0,12.7514,12.7651,12.7171,12.7514,214800.0
2010-05-12 10:20:00,18.57,18.6,18.55,18.57,124300.0,12.7445,12.7651,12.7308,12.7445,124300.0
2010-05-12 10:25:00,18.57,18.6,18.54,18.59,91600.0,12.7445,12.7651,12.7239,12.7583,91600.0
2010-05-12 10:30:00,18.6,18.61,18.56,18.6,263100.0,12.7651,12.772,12.7377,12.7651,263100.0
2010-05-12 10:35:00,18.6,18.63,18.58,18.61,252800.0,12.7651,12.7857,12.7514,12.772,252800.0
2010-05-12 10:40:00,18.62,18.65,18.59,18.63,133000.0,12.7788,12.7994,12.7583,12.7857,133000.0
2010-05-12 10:45:00,18.63,18.65,18.61,18.61,167900.0,12.7857,12.7994,12.772,12.772,167900.0
2010-05-12 10:50:00,18.62,18.66,18.61,18.64,232800.0,12.7788,12.8063,12.772,12.7926,232800.0
2010-05-12 10:55:00,18.65,18.69,18.65,18.67,183000.0,12.7994,12.8269,12.7994,12.8132,183000.0
2010-05-12 11:00:00,18.67,18.78,18.67,18.77,333300.0,12.8132,12.8887,12.8132,12.8818,333300.0
2010-05-12 11:05:00,18.77,18.8,18.76,18.78,305800.0,12.8818,12.9024,12.8749,12.8887,305800.0
2010-05-12 11:10:00,18.78,18.78,18.74,18.76,105900.0,12.8887,12.8887,12.8612,12.8749,105900.0
2010-05-12 11:15:00,18.76,18.76,18.68,18.71,181200.0,12.8749,12.8749,12.82,12.8406,181200.0
2010-05-12 11:20:00,18.71,18.72,18.59,18.6,186900.0,12.8406,12.8475,12.7583,12.7651,186900.0
2010-05-12 11:25:00,18.59,18.64,18.53,18.53,266800.0,12.7583,12.7926,12.7171,12.7171,266800.0
2010-05-12 11:30:00,18.53,18.55,18.51,18.55,239100.0,12.7171,12.7308,12.7034,12.7308,239100.0
2010-05-12 11:35:00,18.55,18.56,18.5,18.52,172100.0,12.7308,12.7377,12.6965,12.7102,172100.0
2010-05-12 11:40:00,18.52,18.53,18.44,18.5,287300.0,12.7102,12.7171,12.6553,12.6965,287300.0
2010-05-12 11:45:00,18.5,18.51,18.45,18.46,164400.0,12.6965,12.7034,12.6622,12.669,164400.0
2010-05-12 11:50:00,18.46,18.48,18.41,18.45,142300.0,12.669,12.6828,12.6347,12.6622,142300.0
2010-05-12 11:55:00,18.44,18.51,18.42,18.51,119400.0,12.6553,12.7034,12.6416,12.7034,119400.0
2010-05-12 12:00:00,18.5,18.53,18.49,18.51,105500.0,12.6965,12.7171,12.6896,12.7034,105500.0
2010-05-12 12:05:00,18.51,18.54,18.5,18.52,147600.0,12.7034,12.7239,12.6965,12.7102,147600.0
2010-05-12 12:10:00,18.53,18.56,18.53,18.53,120900.0,12.7171,12.7377,12.7171,12.7171,120900.0
2010-05-12 12:15:00,18.53,18.59,18.53,18.58,108300.0,12.7171,12.7583,12.7171,12.7514,108300.0
2010-05-12 12:20:00,18.58,18.58,18.52,18.53,69800.0,12.7514,12.7514,12.7102,12.7171,69800.0
2010-05-12 12:25:00,18.54,18.55,18.52,18.55,45400.0,12.7239,12.7308,12.7102,12.7308,45400.0
2010-05-12 12:30:00,18.56,18.58,18.5,18.5,84300.0,12.7377,12.7514,12.6965,12.6965,84300.0
2010-05-12 12:35:00,18.5,18.52,18.48,18.5,103100.0,12.6965,12.7102,12.6828,12.6965,103100.0
2010-05-12 12:40:00,18.5,18.5,18.47,18.5,53400.0,12.6965,12.6965,12.6759,12.6965,53400.0
2010-05-12 12:45:00,18.5,18.5,18.46,18.46,102900.0,12.6965,12.6965,12.669,12.669,102900.0
2010-05-12 12:50:00,18.47,18.47,18.42,18.42,104400.0,12.6759,12.6759,12.6416,12.6416,104400.0
2010-05-12 12:55:00,18.43,18.47,18.42,18.47,73200.0,12.6485,12.6759,12.6416,12.6759,73200.0
2010-05-12 13:00:00,18.47,18.48,18.44,18.46,158600.0,12.6759,12.6828,12.6553,12.669,158600.0
2010-05-12 13:05:00,18.46,18.49,18.45,18.47,115100.0,12.669,12.6896,12.6622,12.6759,115100.0
2010-05-12 13:10:00,18.46,18.5,18.45,18.48,129000.0,12.669,12.6965,12.6622,12.6828,129000.0
2010-05-12 13:15:00,18.49,18.51,18.47,18.49,188100.0,12.6896,12.7034,12.6759,12.6896,188100.0
2010-05-12 13:20:00,18.48,18.49,18.45,18.45,47500.0,12.6828,12.6896,12.6622,12.6622,47500.0
2010-05-12 13:25:00,18.45,18.46,18.42,18.43,191700.0,12.6622,12.669,12.6416,12.6485,191700.0
2010-05-12 13:30:00,18.43,18.47,18.43,18.45,210400.0,12.6485,12.6759,12.6485,12.6622,210400.0
2010-05-12 13:35:00,18.45,18.49,18.42,18.47,113700.0,12.6622,12.6896,12.6416,12.6759,113700.0
2010-05-12 13:40:00,18.46,18.46,18.41,18.43,133500.0,12.669,12.669,12.6347,12.6485,133500.0
2010-05-12 13:45:00,18.44,18.5,18.44,18.49,96400.0,12.6553,12.6965,12.6553,12.6896,96400.0
2010-05-12 13:50:00,18.49,18.49,18.44,18.44,99900.0,12.6896,12.6896,12.6553,12.6553,99900.0
2010-05-12 13:55:00,18.45,18.47,18.41,18.42,87800.0,12.6622,12.6759,12.6347,12.6416,87800.0
2010-05-12 14:00:00,18.42,18.48,18.41,18.48,85300.0,12.6416,12.6828,12.6347,12.6828,85300.0
2010-05-12 14:05:00,18.48,18.51,18.47,18.49,101300.0,12.6828,12.7034,12.6759,12.6896,101300.0
2010-05-12 14:10:00,18.48,18.52,18.48,18.51,73900.0,12.6828,12.7102,12.6828,12.7034,73900.0
2010-05-12 14:15:00,18.5,18.57,18.5,18.57,76200.0,12.6965,12.7445,12.6965,12.7445,76200.0
2010-05-12 14:20:00,18.56,18.57,18.54,18.56,107400.0,12.7377,12.7445,12.7239,12.7377,107400.0
2010-05-12 14:25:00,18.57,18.57,18.54,18.57,44300.0,12.7445,12.7445,12.7239,12.7445,44300.0
2010-05-12 14:30:00,18.58,18.6,18.56,18.56,109300.0,12.7514,12.7651,12.7377,12.7377,109300.0
2010-05-12 14:35:00,18.56,18.57,18.5,18.51,119900.0,12.7377,12.7445,12.6965,12.7034,119900.0
2010-05-12 14:40:00,18.51,18.55,18.5,18.53,76400.0,12.7034,12.7308,12.6965,12.7171,76400.0
2010-05-12 14:45:00,18.53,18.56,18.51,18.52,86200.0,12.7171,12.7377,12.7034,12.7102,86200.0
2010-05-12 14:50:00,18.51,18.52,18.48,18.52,80200.0,12.7034,12.7102,12.6828,12.7102,80200.0
2010-05-12 14:55:00,18.52,18.54,18.49,18.54,47700.0,12.7102,12.7239,12.6896,12.7239,47700.0
2010-05-12 15:00:00,18.54,18.58,18.52,18.53,214700.0,12.7239,12.7514,12.7102,12.7171,214700.0
2010-05-12 15:05:00,18.53,18.55,18.5,18.51,218200.0,12.7171,12.7308,12.6965,12.7034,218200.0
2010-05-12 15:10:00,18.5,18.51,18.48,18.5,128400.0,12.6965,12.7034,12.6828,12.6965,128400.0
2010-05-12 15:15:00,18.5,18.51,18.47,18.48,133400.0,12.6965,12.7034,12.6759,12.6828,133400.0
2010-05-12 15:20:00,18.47,18.48,18.45,18.48,121500.0,12.6759,12.6828,12.6622,12.6828,121500.0
2010-05-12 15:25:00,18.47,18.52,18.47,18.49,116500.0,12.6759,12.7102,12.6759,12.6896,116500.0
2010-05-12 15:30:00,18.5,18.5,18.45,18.47,264500.0,12.6965,12.6965,12.6622,12.6759,264500.0
2010-05-12 15:35:00,18.47,18.48,18.44,18.47,191200.0,12.6759,12.6828,12.6553,12.6759,191200.0
2010-05-12 15:40:00,18.46,18.47,18.45,18.46,177400.0,12.669,12.6759,12.6622,12.669,177400.0
2010-05-12 15:45:00,18.46,18.5,18.46,18.49,216300.0,12.669,12.6965,12.669,12.6896,216300.0
2010-05-12 15:50:00,18.5,18.53,18.49,18.53,290700.0,12.6965,12.7171,12.6896,12.7171,290700.0
2010-05-12 15:55:00,18.52,18.55,18.52,18.53,553500.0,12.7102,12.7308,12.7102,12.7171,553500.0
2010-05-13 09:30:00,18.51,18.59,18.43,18.5,486500.0,12.7034,12.7583,12.6485,12.6965,486500.0
2010-05-13 09:35:00,18.51,18.56,18.46,18.54,261500.0,12.7034,12.7377,12.669,12.7239,261500.0
2010-05-13 09:40:00,18.54,18.61,18.52,18.61,206200.0,12.7239,12.772,12.7102,12.772,206200.0
2010-05-13 09:45:00,18.61,18.68,18.58,18.68,224000.0,12.772,12.82,12.7514,12.82,224000.0
2010-05-13 09:50:00,18.67,18.71,18.63,18.7,177300.0,12.8132,12.8406,12.7857,12.8338,177300.0
2010-05-13 09:55:00,18.69,18.75,18.68,18.69,305100.0,12.8269,12.8681,12.82,12.8269,305100.0
2010-05-13 10:00:00,18.69,18.75,18.68,18.72,307200.0,12.8269,12.8681,12.82,12.8475,307200.0
2010-05-13 10:05:00,18.72,18.75,18.65,18.75,384700.0,12.8475,12.8681,12.7994,12.8681,384700.0
2010-05-13 10:10:00,18.74,18.75,18.68,18.72,293800.0,12.8612,12.8681,12.82,12.8475,293800.0
2010-05-13 10:15:00,18.71,18.8,18.71,18.8,250300.0,12.8406,12.9024,12.8406,12.9024,250300.0
2010-05-13 10:20:00,18.79,18.8,18.73,18.77,132000.0,12.8955,12.9024,12.8543,12.8818,132000.0
2010-05-13 10:25:00,18.76,18.76,18.68,18.7,202900.0,12.8749,12.8749,12.82,12.8338,202900.0
2010-05-13 10:30:00,18.7,18.74,18.67,18.69,212000.0,12.8338,12.8612,12.8132,12.8269,212000.0
2010-05-13 10:35:00,18.69,18.79,18.69,18.77,183500.0,12.8269,12.8955,12.8269,12.8818,183500.0
2010-05-13 10:40:00,18.77,18.8,18.75,18.78,188800.0,12.8818,12.9024,12.8681,12.8887,188800.0
2010-05-13 10:45:00,18.77,18.78,18.75,18.78,78600.0,12.8818,12.8887,12.8681,12.8887,78600.0
2010-05-13 10:50:00,18.78,18.82,18.77,18.8,324400.0,12.8887,12.9161,12.8818,12.9024,324400.0
2010-05-13 10:55:00,18.81,18.81,18.75,18.76,168800.0,12.9092,12.9092,12.8681,12.8749,168800.0
2010-05-13 11:00:00,18.77,18.78,18.7,18.77,267700.0,12.8818,12.8887,12.8338,12.8818,267700.0
2010-05-13 11:05:00,18.77,18.8,18.74,18.78,195100.0,12.8818,12.9024,12.8612,12.8887,195100.0
2010-05-13 11:10:00,18.77,18.79,18.74,18.77,95900.0,12.8818,12.8955,12.8612,12.8818,95900.0
2010-05-13 11:15:00,18.76,18.78,18.74,18.74,73100.0,12.8749,12.8887,12.8612,12.8612,73100.0
2010-05-13 11:20:00,18.74,18.8,18.74,18.76,75700.0,12.8612,12.9024,12.8612,12.8749,75700.0
2010-05-13 11:25:00,18.76,18.79,18.73,18.75,82600.0,12.8749,12.8955,12.8543,12.8681,82600.0
2010-05-13 11:30:00,18.75,18.79,18.74,18.79,214300.0,12.8681,12.8955,12.8612,12.8955,214300.0
2010-05-13 11:35:00,18.78,18.79,18.72,18.75,167400.0,12.8887,12.8955,12.8475,12.8681,167400.0
2010-05-13 11:40:00,18.75,18.75,18.71,18.72,139300.0,12.8681,12.8681,12.8406,12.8475,139300.0
2010-05-13 11:45:00,18.73,18.74,18.72,18.73,28100.0,12.8543,12.8612,12.8475,12.8543,28100.0
2010-05-13 11:50:00,18.74,18.74,18.66,18.69,152700.0,12.8612,12.8612,12.8063,12.8269,152700.0
2010-05-13 11:55:00,18.69,18.7,18.65,18.68,147000.0,12.8269,12.8338,12.7994,12.82,147000.0
2010-05-13 12:00:00,18.67,18.71,18.66,18.71,110200.0,12.8132,12.8406,12.8063,12.8406,110200.0
2010-05-13 12:05:00,18.7,18.72,18.67,18.7,114100.0,12.8338,12.8475,12.8132,12.8338,114100.0
2010-05-13 12:10:00,18.7,18.73,18.7,18.7,119500.0,12.8338,12.8543,12.8338,12.8338,119500.0
2010-05-13 12:15:00,18.71,18.71,18.64,18.66,98200.0,12.8406,12.8406,12.7926,12.8063,98200.0
2010-05-13 12:20:00,18.66,18.67,18.65,18.67,57700.0,12.8063,12.8132,12.7994,12.8132,57700.0
2010-05-13 12:25:00,18.68,18.69,18.66,18.68,83600.0,12.82,12.8269,12.8063,12.82,83600.0
2010-05-13 12:30:00,18.69,18.7,18.67,18.69,87900.0,12.8269,12.8338,12.8132,12.8269,87900.0
2010-05-13 12:35:00,18.69,18.7,18.63,18.64,79000.0,12.8269,12.8338,12.7857,12.7926,79000.0
2010-05-13 12:40:00,18.64,18.66,18.63,18.66,82400.0,12.7926,12.8063,12.7857,12.8063,82400.0
2010-05-13 12:45:00,18.66,18.67,18.64,18.64,118300.0,12.8063,12.8132,12.7926,12.7926,118300.0
2010-05-13 12:50:00,18.63,18.65,18.62,18.64,53500.0,12.7857,12.7994,12.7788,12.7926,53500.0
2010-05-13 12:55:00,18.64,18.66,18.62,18.62,53600.0,12.7926,12.8063,12.7788,12.7788,53600.0
2010-05-13 13:00:00,18.63,18.65,18.59,18.64,69600.0,12.7857,12.7994,12.7583,12.7926,69600.0
2010-05-13 13:05:00,18.65,18.66,18.61,18.64,49400.0,12.7994,12.8063,12.772,12.7926,49400.0
2010-05-13 13:10:00,18.65,18.71,18.64,18.68,106500.0,12.7994,12.8406,12.7926,12.82,106500.0
2010-05-13 13:15:00,18.68,18.75,18.68,18.7,112200.0,12.82,12.8681,12.82,12.8338,112200.0
2010-05-13 13:20:00,18.7,18.71,18.67,18.68,76000.0,12.8338,12.8406,12.8132,12.82,76000.0
2010-05-13 13:25:00,18.68,18.7,18.66,18.67,110800.0,12.82,12.8338,12.8063,12.8132,110800.0
2010-05-13 13:30:00,18.68,18.7,18.67,18.67,120700.0,12.82,12.8338,12.8132,12.8132,120700.0
2010-05-13 13:35:00,18.67,18.69,18.66,18.67,133100.0,12.8132,12.8269,12.8063,12.8132,133100.0
2010-05-13 13:40:00,18.68,18.7,18.65,18.66,61800.0,12.82,12.8338,12.7994,12.8063,61800.0
2010-05-13 13:45:00,18.66,18.68,18.65,18.68,42000.0,12.8063,12.82,12.7994,12.82,42000.0
2010-05-13 13:50:00,18.68,18.72,18.68,18.7,172300.0,12.82,12.8475,12.82,12.8338,172300.0
2010-05-13 13:55:00,18.7,18.72,18.7,18.72,32500.0,12.8338,12.8475,12.8338,12.8475,32500.0
2010-05-13 14:00:00,18.71,18.76,18.71,18.76,97100.0,12.8406,12.8749,12.8406,12.8749,97100.0
2010-05-13 14:05:00,18.75,18.79,18.75,18.78,103700.0,12.8681,12.8955,12.8681,12.8887,103700.0
2010-05-13 14:10:00,18.78,18.8,18.78,18.79,131300.0,12.8887,12.9024,12.8887,12.8955,131300.0
2010-05-13 14:15:00,18.79,18.81,18.79,18.8,128800.0,12.8955,12.9092,12.8955,12.9024,128800.0
2010-05-13 14:20:00,18.8,18.81,18.79,18.81,115100.0,12.9024,12.9092,12.8955,12.9092,115100.0
2010-05-13 14:25:00,18.8,18.81,18.8,18.8,61900.0,12.9024,12.9092,12.9024,12.9024,61900.0
2010-05-13 14:30:00,18.8,18.81,18.77,18.77,115300.0,12.9024,12.9092,12.8818,12.8818,115300.0
2010-05-13 14:35:00,18.78,18.79,18.76,18.79,65300.0,12.8887,12.8955,12.8749,12.8955,65300.0
2010-05-13 14:40:00,18.78,18.78,18.76,18.77,56800.0,12.8887,12.8887,12.8749,12.8818,56800.0
2010-05-13 14:45:00,18.77,18.77,18.75,18.75,107700.0,12.8818,12.8818,12.8681,12.8681,107700.0
2010-05-13 14:50:00,18.75,18.76,18.71,18.73,478900.0,12.8681,12.8749,12.8406,12.8543,478900.0
2010-05-13 14:55:00,18.73,18.73,18.69,18.72,141700.0,12.8543,12.8543,12.8269,12.8475,141700.0
2010-05-13 15:00:00,18.72,18.74,18.71,18.71,121100.0,12.8475,12.8612,12.8406,12.8406,121100.0
2010-05-13 15:05:00,18.71,18.72,18.65,18.66,161200.0,12.8406,12.8475,12.7994,12.8063,161200.0
2010-05-13 15:10:00,18.65,18.66,18.57,18.59,226700.0,12.7994,12.8063,12.7445,12.7583,226700.0
2010-05-13 15:15:00,18.58,18.6,18.54,18.56,417900.0,12.7514,12.7651,12.7239,12.7377,417900.0
2010-05-13 15:20:00,18.55,18.6,18.54,18.57,157600.0,12.7308,12.7651,12.7239,12.7445,157600.0
2010-05-13 15:25:00,18.57,18.59,18.56,18.57,227000.0,12.7445,12.7583,12.7377,12.7445,227000.0
2010-05-13 15:30:00,18.57,18.6,18.55,18.57,263200.0,12.7445,12.7651,12.7308,12.7445,263200.0
2010-05-13 15:35:00,18.56,18.6,18.5,18.53,302000.0,12.7377,12.7651,12.6965,12.7171,302000.0
2010-05-13 15:40:00,18.53,18.56,18.5,18.54,291300.0,12.7171,12.7377,12.6965,12.7239,291300.0
2010-05-13 15:45:00,18.55,18.59,18.55,18.56,259500.0,12.7308,12.7583,12.7308,12.7377,259500.0
2010-05-13 15:50:00,18.57,18.63,18.56,18.6,337300.0,12.7445,12.7857,12.7377,12.7651,337300.0
2010-05-13 15:55:00,18.6,18.6,18.52,18.52,577200.0,12.7651,12.7651,12.7102,12.7102,577200.0
2010-05-14 09:30:00,18.26,18.3,18.09,18.17,424700.0,12.5318,12.5592,12.4151,12.47,424700.0
2010-05-14 09:35:00,18.17,18.22,18.11,18.14,314900.0,12.47,12.5043,12.4288,12.4494,314900.0
2010-05-14 09:40:00,18.14,18.15,17.94,18.05,587100.0,12.4494,12.4563,12.3122,12.3877,587100.0
2010-05-14 09:45:00,18.05,18.13,18.02,18.03,208600.0,12.3877,12.4426,12.3671,12.3739,208600.0
2010-05-14 09:50:00,18.03,18.13,18.0,18.04,515400.0,12.3739,12.4426,12.3533,12.3808,515400.0
2010-05-14 09:55:00,18.04,18.07,17.98,17.98,377600.0,12.3808,12.4014,12.3396,12.3396,377600.0
2010-05-14 10:00:00,17.98,17.99,17.9,17.94,261500.0,12.3396,12.3465,12.2847,12.3122,261500.0
2010-05-14 10:05:00,17.95,18.02,17.92,18.01,327200.0,12.319,12.3671,12.2984,12.3602,327200.0
2010-05-14 10:10:00,18.02,18.07,17.99,18.07,279000.0,12.3671,12.4014,12.3465,12.4014,279000.0
2010-05-14 10:15:00,18.06,18.09,18.02,18.04,181900.0,12.3945,12.4151,12.3671,12.3808,181900.0
2010-05-14 10:20:00,18.03,18.11,18.01,18.1,204000.0,12.3739,12.4288,12.3602,12.422,204000.0
2010-05-14 10:25:00,18.11,18.11,17.98,18.02,141100.0,12.4288,12.4288,12.3396,12.3671,141100.0
2010-05-14 10:30:00,18.02,18.05,17.97,17.98,174000.0,12.3671,12.3877,12.3328,12.3396,174000.0
2010-05-14 10:35:00,17.98,18.0,17.94,17.97,171500.0,12.3396,12.3533,12.3122,12.3328,171500.0
2010-05-14 10:40:00,17.97,18.04,17.92,17.99,114800.0,12.3328,12.3808,12.2984,12.3465,114800.0
2010-05-14 10:45:00,17.98,18.03,17.97,18.03,111600.0,12.3396,12.3739,12.3328,12.3739,111600.0
2010-05-14 10:50:00,18.02,18.05,17.98,18.04,67000.0,12.3671,12.3877,12.3396,12.3808,67000.0
2010-05-14 10:55:00,18.03,18.03,17.96,18.0,107700.0,12.3739,12.3739,12.3259,12.3533,107700.0
2010-05-14 11:00:00,17.99,18.02,17.92,17.96,96600.0,12.3465,12.3671,12.2984,12.3259,96600.0
2010-05-14 11:05:00,17.96,17.96,17.9,17.91,185800.0,12.3259,12.3259,12.2847,12.2916,185800.0
2010-05-14 11:10:00,17.9,17.93,17.85,17.93,195600.0,12.2847,12.3053,12.2504,12.3053,195600.0
2010-05-14 11:15:00,17.93,17.94,17.85,17.86,216300.0,12.3053,12.3122,12.2504,12.2573,216300.0
2010-05-14 11:20:00,17.85,17.87,17.76,17.81,221000.0,12.2504,12.2641,12.1886,12.2229,221000.0
2010-05-14 11:25:00,17.81,17.88,17.8,17.85,202500.0,12.2229,12.271,12.2161,12.2504,202500.0
2010-05-14 11:30:00,17.84,17.91,17.83,17.88,170800.0,12.2435,12.2916,12.2367,12.271,170800.0
2010-05-14 11:35:00,17.88,17.92,17.88,17.89,134100.0,12.271,12.2984,12.271,12.2779,134100.0
2010-05-14 11:40:00,17.89,17.9,17.83,17.9,93600.0,12.2779,12.2847,12.2367,12.2847,93600.0
2010-05-14 11:45:00,17.9,17.91,17.82,17.82,198700.0,12.2847,12.2916,12.2298,12.2298,198700.0
2010-05-14 11:50:00,17.82,17.83,17.76,17.81,144500.0,12.2298,12.2367,12.1886,12.2229,144500.0
2010-05-14 11:55:00,17.82,17.85,17.79,17.83,128500.0,12.2298,12.2504,12.2092,12.2367,128500.0
2010-05-14 12:00:00,17.82,17.83,17.76,17.79,161000.0,12.2298,12.2367,12.1886,12.2092,161000.0
2010-05-14 12:05:00,17.79,17.82,17.67,17.72,392300.0,12.2092,12.2298,12.1269,12.1612,392300.0
2010-05-14 12:10:00,17.71,17.77,17.71,17.76,142900.0,12.1543,12.1955,12.1543,12.1886,142900.0
2010-05-14 12:15:00,17.76,17.83,17.74,17.83,102900.0,12.1886,12.2367,12.1749,12.2367,102900.0
2010-05-14 12:20:00,17.83,17.84,17.75,17.83,111700.0,12.2367,12.2435,12.1818,12.2367,111700.0
2010-05-14 12:25:00,17.84,17.87,17.79,17.8,125200.0,12.2435,12.2641,12.2092,12.2161,125200.0
2010-05-14 12:30:00,17.8,17.87,17.8,17.83,77000.0,12.2161,12.2641,12.2161,12.2367,77000.0
2010-05-14 12:35:00,17.83,17.88,17.82,17.88,83600.0,12.2367,12.271,12.2298,12.271,83600.0
2010-05-14 12:40:00,17.88,17.92,17.86,17.87,106500.0,12.271,12.2984,12.2573,12.2641,106500.0
2010-05-14 12:45:00,17.87,17.87,17.83,17.84,140700.0,12.2641,12.2641,12.2367,12.2435,140700.0
2010-05-14 12:50:00,17.85,17.88,17.85,17.85,76100.0,12.2504,12.271,12.2504,12.2504,76100.0
2010-05-14 12:55:00,17.86,17.89,17.86,17.88,117300.0,12.2573,12.2779,12.2573,12.271,117300.0
2010-05-14 13:00:00,17.88,17.91,17.84,17.86,170200.0,12.271,12.2916,12.2435,12.2573,170200.0
2010-05-14 13:05:00,17.85,17.89,17.83,17.88,82300.0,12.2504,12.2779,12.2367,12.271,82300.0
2010-05-14 13:10:00,17.89,17.93,17.88,17.91,91600.0,12.2779,12.3053,12.271,12.2916,91600.0
2010-05-14 13:15:00,17.92,17.92,17.81,17.81,102800.0,12.2984,12.2984,12.2229,12.2229,102800.0
2010-05-14 13:20:00,17.82,17.89,17.82,17.88,94200.0,12.2298,12.2779,12.2298,12.271,94200.0
2010-05-14 13:25:00,17.88,17.88,17.84,17.86,47600.0,12.271,12.271,12.2435,12.2573,47600.0
2010-05-14 13:30:00,17.85,17.86,17.75,17.75,118400.0,12.2504,12.2573,12.1818,12.1818,118400.0
2010-05-14 13:35:00,17.76,17.8,17.75,17.75,110900.0,12.1886,12.2161,12.1818,12.1818,110900.0
2010-05-14 13:40:00,17.76,17.81,17.75,17.81,110800.0,12.1886,12.2229,12.1818,12.2229,110800.0
2010-05-14 13:45:00,17.8,17.84,17.8,17.81,228400.0,12.2161,12.2435,12.2161,12.2229,228400.0
2010-05-14 13:50:00,17.81,17.86,17.81,17.85,195200.0,12.2229,12.2573,12.2229,12.2504,195200.0
2010-05-14 13:55:00,17.85,17.91,17.84,17.84,150500.0,12.2504,12.2916,12.2435,12.2435,150500.0
2010-05-14 14:00:00,17.84,17.88,17.84,17.87,163100.0,12.2435,12.271,12.2435,12.2641,163100.0
2010-05-14 14:05:00,17.87,17.9,17.85,17.9,355700.0,12.2641,12.2847,12.2504,12.2847,355700.0
2010-05-14 14:10:00,17.9,17.93,17.89,17.92,435600.0,12.2847,12.3053,12.2779,12.2984,435600.0
2010-05-14 14:15:00,17.92,17.93,17.88,17.88,353900.0,12.2984,12.3053,12.271,12.271,353900.0
2010-05-14 14:20:00,17.89,17.95,17.88,17.95,256200.0,12.2779,12.319,12.271,12.319,256200.0
2010-05-14 14:25:00,17.95,17.96,17.9,17.92,129700.0,12.319,12.3259,12.2847,12.2984,129700.0
2010-05-14 14:30:00,17.93,17.97,17.92,17.96,168700.0,12.3053,12.3328,12.2984,12.3259,168700.0
2010-05-14 14:35:00,17.95,17.99,17.92,17.98,162900.0,12.319,12.3465,12.2984,12.3396,162900.0
2010-05-14 14:40:00,17.98,17.99,17.94,17.96,283900.0,12.3396,12.3465,12.3122,12.3259,283900.0
2010-05-14 14:45:00,17.96,17.99,17.95,17.96,190300.0,12.3259,12.3465,12.319,12.3259,190300.0
2010-05-14 14:50:00,17.96,17.98,17.92,17.93,196800.0,12.3259,12.3396,12.2984,12.3053,196800.0
2010-05-14 14:55:00,17.92,17.94,17.87,17.9,229700.0,12.2984,12.3122,12.2641,12.2847,229700.0
2010-05-14 15:00:00,17.9,17.94,17.88,17.89,274100.0,12.2847,12.3122,12.271,12.2779,274100.0
2010-05-14 15:05:00,17.89,17.89,17.84,17.86,208800.0,12.2779,12.2779,12.2435,12.2573,208800.0
2010-05-14 15:10:00,17.85,17.91,17.85,17.88,242300.0,12.2504,12.2916,12.2504,12.271,242300.0
2010-05-14 15:15:00,17.88,17.89,17.84,17.85,163000.0,12.271,12.2779,12.2435,12.2504,163000.0
2010-05-14 15:20:00,17.85,17.87,17.79,17.83,398500.0,12.2504,12.2641,12.2092,12.2367,398500.0
2010-05-14 15:25:00,17.82,17.84,17.8,17.84,339400.0,12.2298,12.2435,12.2161,12.2435,339400.0
2010-05-14 15:30:00,17.84,17.88,17.83,17.86,300600.0,12.2435,12.271,12.2367,12.2573,300600.0
2010-05-14 15:35:00,17.86,17.86,17.83,17.84,325300.0,12.2573,12.2573,12.2367,12.2435,325300.0
2010-05-14 15:40:00,17.85,17.98,17.84,17.96,550100.0,12.2504,12.3396,12.2435,12.3259,550100.0
2010-05-14 15:45:00,17.97,17.97,17.86,17.94,476200.0,12.3328,12.3328,12.2573,12.3122,476200.0
2010-05-14 15:50:00,17.94,18.02,17.93,18.01,457400.0,12.3122,12.3671,12.3053,12.3602,457400.0
2010-05-14 15:55:00,18.01,18.04,17.95,17.97,741500.0,12.3602,12.3808,12.319,12.3328,741500.0
2010-05-17 09:30:00,18.1,18.21,18.06,18.17,421800.0,12.422,12.4975,12.3945,12.47,421800.0
2010-05-17 09:35:00,18.16,18.21,18.12,18.14,239300.0,12.4632,12.4975,12.4357,12.4494,239300.0
2010-05-17 09:40:00,18.14,18.22,18.13,18.15,326500.0,12.4494,12.5043,12.4426,12.4563,326500.0
2010-05-17 09:45:00,18.15,18.16,18.1,18.15,427800.0,12.4563,12.4632,12.422,12.4563,427800.0
2010-05-17 09:50:00,18.15,18.19,18.02,18.08,480800.0,12.4563,12.4837,12.3671,12.4082,480800.0
2010-05-17 09:55:00,18.08,18.17,18.08,18.1,509300.0,12.4082,12.47,12.4082,12.422,509300.0
2010-05-17 10:00:00,18.1,18.2,18.09,18.15,259700.0,12.422,12.4906,12.4151,12.4563,259700.0
2010-05-17 10:05:00,18.16,18.2,18.11,18.12,179800.0,12.4632,12.4906,12.4288,12.4357,179800.0
2010-05-17 10:10:00,18.12,18.13,18.09,18.1,316400.0,12.4357,12.4426,12.4151,12.422,316400.0
2010-05-17 10:15:00,18.11,18.16,18.1,18.15,138900.0,12.4288,12.4632,12.422,12.4563,138900.0
2010-05-17 10:20:00,18.14,18.19,18.13,18.15,322600.0,12.4494,12.4837,12.4426,12.4563,322600.0
2010-05-17 10:25:00,18.15,18.19,18.14,18.19,155800.0,12.4563,12.4837,12.4494,12.4837,155800.0
2010-05-17 10:30:00,18.19,18.21,18.16,18.19,111200.0,12.4837,12.4975,12.4632,12.4837,111200.0
2010-05-17 10:35:00,18.2,18.25,18.17,18.19,230000.0,12.4906,12.5249,12.47,12.4837,230000.0
2010-05-17 10:40:00,18.19,18.21,18.1,18.12,152100.0,12.4837,12.4975,12.422,12.4357,152100.0
2010-05-17 10:45:00,18.12,18.16,18.1,18.13,236200.0,12.4357,12.4632,12.422,12.4426,236200.0
2010-05-17 10:50:00,18.13,18.17,18.12,18.13,162000.0,12.4426,12.47,12.4357,12.4426,162000.0
2010-05-17 10:55:00,18.13,18.14,18.09,18.11,196700.0,12.4426,12.4494,12.4151,12.4288,196700.0
2010-05-17 11:00:00,18.11,18.15,18.08,18.09,131900.0,12.4288,12.4563,12.4082,12.4151,131900.0
2010-05-17 11:05:00,18.09,18.15,18.08,18.13,146500.0,12.4151,12.4563,12.4082,12.4426,146500.0
2010-05-17 11:10:00,18.13,18.13,18.08,18.09,179300.0,12.4426,12.4426,12.4082,12.4151,179300.0
2010-05-17 11:15:00,18.09,18.11,18.01,18.01,203900.0,12.4151,12.4288,12.3602,12.3602,203900.0
2010-05-17 11:20:00,18.0,18.06,18.0,18.04,229900.0,12.3533,12.3945,12.3533,12.3808,229900.0
2010-05-17 11:25:00,18.04,18.06,17.99,18.05,242600.0,12.3808,12.3945,12.3465,12.3877,242600.0
2010-05-17 11:30:00,18.05,18.07,18.02,18.07,148400.0,12.3877,12.4014,12.3671,12.4014,148400.0
2010-05-17 11:35:00,18.06,18.07,18.01,18.01,121400.0,12.3945,12.4014,12.3602,12.3602,121400.0
2010-05-17 11:40:00,18.02,18.06,18.01,18.03,107700.0,12.3671,12.3945,12.3602,12.3739,107700.0
2010-05-17 11:45:00,18.03,18.04,17.97,18.0,116000.0,12.3739,12.3808,12.3328,12.3533,116000.0
2010-05-17 11:50:00,18.0,18.01,17.89,17.91,158700.0,12.3533,12.3602,12.2779,12.2916,158700.0
2010-05-17 11:55:00,17.92,17.94,17.89,17.9,121500.0,12.2984,12.3122,12.2779,12.2847,121500.0
2010-05-17 12:00:00,17.9,17.9,17.75,17.76,257700.0,12.2847,12.2847,12.1818,12.1886,257700.0
2010-05-17 12:05:00,17.77,17.82,17.75,17.78,130700.0,12.1955,12.2298,12.1818,12.2024,130700.0
2010-05-17 12:10:00,17.78,17.82,17.77,17.81,260600.0,12.2024,12.2298,12.1955,12.2229,260600.0
2010-05-17 12:15:00,17.81,17.81,17.76,17.78,161600.0,12.2229,12.2229,12.1886,12.2024,161600.0
2010-05-17 12:20:00,17.79,17.85,17.77,17.85,160400.0,12.2092,12.2504,12.1955,12.2504,160400.0
2010-05-17 12:25:00,17.85,17.86,17.81,17.81,133100.0,12.2504,12.2573,12.2229,12.2229,133100.0
2010-05-17 12:30:00,17.81,17.9,17.8,17.88,120800.0,12.2229,12.2847,12.2161,12.271,120800.0
2010-05-17 12:35:00,17.88,17.89,17.84,17.85,129900.0,12.271,12.2779,12.2435,12.2504,129900.0
2010-05-17 12:40:00,17.86,17.89,17.83,17.86,113400.0,12.2573,12.2779,12.2367,12.2573,113400.0
2010-05-17 12:45:00,17.85,17.91,17.85,17.9,66600.0,12.2504,12.2916,12.2504,12.2847,66600.0
2010-05-17 12:50:00,17.9,17.91,17.85,17.89,161900.0,12.2847,12.2916,12.2504,12.2779,161900.0
2010-05-17 12:55:00,17.89,17.89,17.82,17.86,174000.0,12.2779,12.2779,12.2298,12.2573,174000.0
2010-05-17 13:00:00,17.86,17.89,17.83,17.86,172800.0,12.2573,12.2779,12.2367,12.2573,172800.0
2010-05-17 13:05:00,17.86,17.88,17.84,17.85,85800.0,12.2573,12.271,12.2435,12.2504,85800.0
2010-05-17 13:10:00,17.85,17.87,17.84,17.87,64800.0,12.2504,12.2641,12.2435,12.2641,64800.0
2010-05-17 13:15:00,17.87,17.95,17.87,17.95,111300.0,12.2641,12.319,12.2641,12.319,111300.0
2010-05-17 13:20:00,17.95,17.96,17.93,17.94,95800.0,12.319,12.3259,12.3053,12.3122,95800.0
2010-05-17 13:25:00,17.96,18.0,17.95,17.97,246000.0,12.3259,12.3533,12.319,12.3328,246000.0
2010-05-17 13:30:00,17.97,18.01,17.96,17.97,98900.0,12.3328,12.3602,12.3259,12.3328,98900.0
2010-05-17 13:35:00,17.98,18.01,17.97,17.97,155500.0,12.3396,12.3602,12.3328,12.3328,155500.0
2010-05-17 13:40:00,17.97,17.98,17.88,17.89,278400.0,12.3328,12.3396,12.271,12.2779,278400.0
2010-05-17 13:45:00,17.9,17.93,17.89,17.93,90000.0,12.2847,12.3053,12.2779,12.3053,90000.0
2010-05-17 13:50:00,17.92,17.93,17.89,17.92,132200.0,12.2984,12.3053,12.2779,12.2984,132200.0
2010-05-17 13:55:00,17.93,17.99,17.91,17.98,132600.0,12.3053,12.3465,12.2916,12.3396,132600.0
2010-05-17 14:00:00,17.98,18.05,17.97,18.02,159400.0,12.3396,12.3877,12.3328,12.3671,159400.0
2010-05-17 14:05:00,18.02,18.03,17.98,17.98,81400.0,12.3671,12.3739,12.3396,12.3396,81400.0
2010-05-17 14:10:00,17.98,18.03,17.98,18.01,111400.0,12.3396,12.3739,12.3396,12.3602,111400.0
2010-05-17 14:15:00,18.01,18.05,18.0,18.04,117100.0,12.3602,12.3877,12.3533,12.3808,117100.0
2010-05-17 14:20:00,18.04,18.06,18.0,18.0,119200.0,12.3808,12.3945,12.3533,12.3533,119200.0
2010-05-17 14:25:00,18.0,18.03,17.98,18.03,145300.0,12.3533,12.3739,12.3396,12.3739,145300.0
2010-05-17 14:30:00,18.02,18.09,18.01,18.02,231100.0,12.3671,12.4151,12.3602,12.3671,231100.0
2010-05-17 14:35:00,18.01,18.08,18.01,18.07,197600.0,12.3602,12.4082,12.3602,12.4014,197600.0
2010-05-17 14:40:00,18.07,18.12,18.07,18.09,110100.0,12.4014,12.4357,12.4014,12.4151,110100.0
2010-05-17 14:45:00,18.09,18.13,18.08,18.11,472100.0,12.4151,12.4426,12.4082,12.4288,472100.0
2010-05-17 14:50:00,18.1,18.11,18.08,18.09,251700.0,12.422,12.4288,12.4082,12.4151,251700.0
2010-05-17 14:55:00,18.09,18.16,18.09,18.15,521400.0,12.4151,12.4632,12.4151,12.4563,521400.0
2010-05-17 15:00:00,18.15,18.21,18.15,18.19,306600.0,12.4563,12.4975,12.4563,12.4837,306600.0
2010-05-17 15:05:00,18.19,18.21,18.17,18.19,834500.0,12.4837,12.4975,12.47,12.4837,834500.0
2010-05-17 15:10:00,18.19,18.23,18.17,18.22,395200.0,12.4837,12.5112,12.47,12.5043,395200.0
2010-05-17 15:15:00,18.22,18.22,18.17,18.19,730400.0,12.5043,12.5043,12.47,12.4837,730400.0
2010-05-17 15:20:00,18.2,18.22,18.16,18.19,598500.0,12.4906,12.5043,12.4632,12.4837,598500.0
2010-05-17 15:25:00,18.19,18.25,18.17,18.25,661600.0,12.4837,12.5249,12.47,12.5249,661600.0
2010-05-17 15:30:00,18.24,18.29,18.23,18.27,333000.0,12.5181,12.5524,12.5112,12.5386,333000.0
2010-05-17 15:35:00,18.28,18.35,18.27,18.35,643200.0,12.5455,12.5935,12.5386,12.5935,643200.0
2010-05-17 15:40:00,18.35,18.36,18.3,18.32,464200.0,12.5935,12.6004,12.5592,12.573,464200.0
2010-05-17 15:45:00,18.32,18.35,18.3,18.33,428500.0,12.573,12.5935,12.5592,12.5798,428500.0
2010-05-17 15:50:00,18.34,18.36,18.33,18.34,416600.0,12.5867,12.6004,12.5798,12.5867,416600.0
2010-05-17 15:55:00,18.35,18.35,18.3,18.31,490100.0,12.5935,12.5935,12.5592,12.5661,490100.0
2010-05-18 09:30:00,18.35,18.55,18.31,18.46,642200.0,12.5935,12.7308,12.5661,12.669,642200.0
2010-05-18 09:35:00,18.46,18.51,18.42,18.45,239600.0,12.669,12.7034,12.6416,12.6622,239600.0
2010-05-18 09:40:00,18.47,18.66,18.47,18.62,362700.0,12.6759,12.8063,12.6759,12.7788,362700.0
2010-05-18 09:45:00,18.62,18.63,18.58,18.58,213600.0,12.7788,12.7857,12.7514,12.7514,213600.0
2010-05-18 09:50:00,18.57,18.57,18.48,18.52,189600.0,12.7445,12.7445,12.6828,12.7102,189600.0
2010-05-18 09:55:00,18.51,18.6,18.5,18.59,287000.0,12.7034,12.7651,12.6965,12.7583,287000.0
2010-05-18 10:00:00,18.59,18.6,18.53,18.54,294400.0,12.7583,12.7651,12.7171,12.7239,294400.0
2010-05-18 10:05:00,18.54,18.54,18.48,18.49,352600.0,12.7239,12.7239,12.6828,12.6896,352600.0
2010-05-18 10:10:00,18.49,18.52,18.47,18.52,231000.0,12.6896,12.7102,12.6759,12.7102,231000.0
2010-05-18 10:15:00,18.51,18.56,18.49,18.54,169500.0,12.7034,12.7377,12.6896,12.7239,169500.0
2010-05-18 10:20:00,18.54,18.56,18.52,18.55,171400.0,12.7239,12.7377,12.7102,12.7308,171400.0
2010-05-18 10:25:00,18.55,18.56,18.48,18.48,152700.0,12.7308,12.7377,12.6828,12.6828,152700.0
2010-05-18 10:30:00,18.49,18.53,18.45,18.49,311000.0,12.6896,12.7171,12.6622,12.6896,311000.0
2010-05-18 10:35:00,18.49,18.53,18.49,18.5,234000.0,12.6896,12.7171,12.6896,12.6965,234000.0
2010-05-18 10:40:00,18.49,18.5,18.46,18.46,266200.0,12.6896,12.6965,12.669,12.669,266200.0
2010-05-18 10:45:00,18.46,18.48,18.41,18.44,318500.0,12.669,12.6828,12.6347,12.6553,318500.0
2010-05-18 10:50:00,18.43,18.45,18.39,18.43,312100.0,12.6485,12.6622,12.621,12.6485,312100.0
2010-05-18 10:55:00,18.43,18.46,18.38,18.42,211200.0,12.6485,12.669,12.6141,12.6416,211200.0
2010-05-18 11:00:00,18.41,18.44,18.38,18.41,234300.0,12.6347,12.6553,12.6141,12.6347,234300.0
2010-05-18 11:05:00,18.41,18.46,18.41,18.45,192600.0,12.6347,12.669,12.6347,12.6622,192600.0
2010-05-18 11:10:00,18.45,18.5,18.44,18.49,188800.0,12.6622,12.6965,12.6553,12.6896,188800.0
2010-05-18 11:15:00,18.49,18.5,18.48,18.5,396000.0,12.6896,12.6965,12.6828,12.6965,396000.0
2010-05-18 11:20:00,18.5,18.53,18.49,18.52,225400.0,12.6965,12.7171,12.6896,12.7102,225400.0
2010-05-18 11:25:00,18.52,18.58,18.52,18.58,260300.0,12.7102,12.7514,12.7102,12.7514,260300.0
2010-05-18 11:30:00,18.58,18.58,18.56,18.57,151200.0,12.7514,12.7514,12.7377,12.7445,151200.0
2010-05-18 11:35:00,18.57,18.58,18.54,18.55,94600.0,12.7445,12.7514,12.7239,12.7308,94600.0
2010-05-18 11:40:00,18.55,18.56,18.48,18.48,357200.0,12.7308,12.7377,12.6828,12.6828,357200.0
2010-05-18 11:45:00,18.48,18.48,18.42,18.46,302300.0,12.6828,12.6828,12.6416,12.669,302300.0
2010-05-18 11:50:00,18.45,18.48,18.42,18.47,161100.0,12.6622,12.6828,12.6416,12.6759,161100.0
2010-05-18 11:55:00,18.48,18.5,18.47,18.47,307000.0,12.6828,12.6965,12.6759,12.6759,307000.0
2010-05-18 12:00:00,18.47,18.49,18.36,18.39,167400.0,12.6759,12.6896,12.6004,12.621,167400.0
2010-05-18 12:05:00,18.38,18.44,18.35,18.44,202400.0,12.6141,12.6553,12.5935,12.6553,202400.0
2010-05-18 12:10:00,18.44,18.49,18.43,18.45,190800.0,12.6553,12.6896,12.6485,12.6622,190800.0
2010-05-18 12:15:00,18.46,18.46,18.42,18.42,171900.0,12.669,12.669,12.6416,12.6416,171900.0
2010-05-18 12:20:00,18.42,18.42,18.34,18.36,177700.0,12.6416,12.6416,12.5867,12.6004,177700.0
2010-05-18 12:25:00,18.35,18.4,18.34,18.4,100600.0,12.5935,12.6279,12.5867,12.6279,100600.0
2010-05-18 12:30:00,18.39,18.4,18.37,18.4,95900.0,12.621,12.6279,12.6073,12.6279,95900.0
2010-05-18 12:35:00,18.4,18.4,18.32,18.32,352800.0,12.6279,12.6279,12.573,12.573,352800.0
2010-05-18 12:40:00,18.32,18.37,18.31,18.36,195000.0,12.573,12.6073,12.5661,12.6004,195000.0
2010-05-18 12:45:00,18.36,18.42,18.36,18.41,162300.0,12.6004,12.6416,12.6004,12.6347,162300.0
2010-05-18 12:50:00,18.41,18.43,18.38,18.41,110600.0,12.6347,12.6485,12.6141,12.6347,110600.0
2010-05-18 12:55:00,18.4,18.42,18.35,18.35,264800.0,12.6279,12.6416,12.5935,12.5935,264800.0
2010-05-18 13:00:00,18.35,18.38,18.29,18.33,265400.0,12.5935,12.6141,12.5524,12.5798,265400.0
2010-05-18 13:05:00,18.33,18.33,18.23,18.3,183400.0,12.5798,12.5798,12.5112,12.5592,183400.0
2010-05-18 13:10:00,18.3,18.3,18.22,18.28,324000.0,12.5592,12.5592,12.5043,12.5455,324000.0
2010-05-18 13:15:00,18.28,18.29,18.24,18.24,234500.0,12.5455,12.5524,12.5181,12.5181,234500.0
2010-05-18 13:20:00,18.24,18.33,18.24,18.32,193900.0,12.5181,12.5798,12.5181,12.573,193900.0
2010-05-18 13:25:00,18.32,18.38,18.31,18.32,166500.0,12.573,12.6141,12.5661,12.573,166500.0
2010-05-18 13:30:00,18.32,18.37,18.31,18.37,224300.0,12.573,12.6073,12.5661,12.6073,224300.0
2010-05-18 13:35:00,18.36,18.38,18.25,18.28,236700.0,12.6004,12.6141,12.5249,12.5455,236700.0
2010-05-18 13:40:00,18.28,18.28,18.22,18.24,149300.0,12.5455,12.5455,12.5043,12.5181,149300.0
2010-05-18 13:45:00,18.23,18.26,18.18,18.23,198400.0,12.5112,12.5318,12.4769,12.5112,198400.0
2010-05-18 13:50:00,18.23,18.26,18.19,18.2,100800.0,12.5112,12.5318,12.4837,12.4906,100800.0
2010-05-18 13:55:00,18.2,18.21,18.14,18.14,141600.0,12.4906,12.4975,12.4494,12.4494,141600.0
2010-05-18 14:00:00,18.14,18.22,18.14,18.21,120000.0,12.4494,12.5043,12.4494,12.4975,120000.0
2010-05-18 14:05:00,18.21,18.24,18.19,18.22,103200.0,12.4975,12.5181,12.4837,12.5043,103200.0
2010-05-18 14:10:00,18.22,18.26,18.21,18.23,96300.0,12.5043,12.5318,12.4975,12.5112,96300.0
2010-05-18 14:15:00,18.23,18.25,18.21,18.21,66700.0,12.5112,12.5249,12.4975,12.4975,66700.0
2010-05-18 14:20:00,18.21,18.22,18.14,18.16,187300.0,12.4975,12.5043,12.4494,12.4632,187300.0
2010-05-18 14:25:00,18.16,18.18,18.11,18.16,167000.0,12.4632,12.4769,12.4288,12.4632,167000.0
2010-05-18 14:30:00,18.16,18.16,18.1,18.1,175900.0,12.4632,12.4632,12.422,12.422,175900.0
2010-05-18 14:35:00,18.1,18.12,18.03,18.04,142100.0,12.422,12.4357,12.3739,12.3808,142100.0
2010-05-18 14:40:00,18.04,18.11,18.02,18.1,132100.0,12.3808,12.4288,12.3671,12.422,132100.0
2010-05-18 14:45:00,18.1,18.13,18.07,18.09,158500.0,12.422,12.4426,12.4014,12.4151,158500.0
2010-05-18 14:50:00,18.09,18.12,18.05,18.05,268200.0,12.4151,12.4357,12.3877,12.3877,268200.0
2010-05-18 14:55:00,18.06,18.09,18.01,18.05,213400.0,12.3945,12.4151,12.3602,12.3877,213400.0
2010-05-18 15:00:00,18.05,18.05,17.97,18.01,284100.0,12.3877,12.3877,12.3328,12.3602,284100.0
2010-05-18 15:05:00,18.0,18.07,17.99,18.04,193000.0,12.3533,12.4014,12.3465,12.3808,193000.0
2010-05-18 15:10:00,18.03,18.13,18.02,18.13,170600.0,12.3739,12.4426,12.3671,12.4426,170600.0
2010-05-18 15:15:00,18.13,18.14,18.09,18.1,170200.0,12.4426,12.4494,12.4151,12.422,170200.0
2010-05-18 15:20:00,18.11,18.12,18.07,18.1,164600.0,12.4288,12.4357,12.4014,12.422,164600.0
2010-05-18 15:25:00,18.09,18.09,18.0,18.02,232600.0,12.4151,12.4151,12.3533,12.3671,232600.0
2010-05-18 15:30:00,18.02,18.04,18.0,18.03,263100.0,12.3671,12.3808,12.3533,12.3739,263100.0
2010-05-18 15:35:00,18.03,18.07,18.02,18.04,238500.0,12.3739,12.4014,12.3671,12.3808,238500.0
2010-05-18 15:40:00,18.04,18.1,18.02,18.09,214500.0,12.3808,12.422,12.3671,12.4151,214500.0
2010-05-18 15:45:00,18.09,18.13,18.03,18.03,358000.0,12.4151,12.4426,12.3739,12.3739,358000.0
2010-05-18 15:50:00,18.03,18.08,18.03,18.06,279200.0,12.3739,12.4082,12.3739,12.3945,279200.0
2010-05-18 15:55:00,18.05,18.07,18.03,18.04,527600.0,12.3877,12.4014,12.3739,12.3808,527600.0
2010-05-19 09:30:00,17.92,17.96,17.81,17.96,268000.0,12.2984,12.3259,12.2229,12.3259,268000.0
2010-05-19 09:35:00,17.95,18.04,17.9,18.01,259400.0,12.319,12.3808,12.2847,12.3602,259400.0
2010-05-19 09:40:00,18.01,18.04,17.94,18.01,151200.0,12.3602,12.3808,12.3122,12.3602,151200.0
2010-05-19 09:45:00,18.01,18.05,17.95,17.97,145200.0,12.3602,12.3877,12.319,12.3328,145200.0
2010-05-19 09:50:00,17.98,18.02,17.94,17.99,262500.0,12.3396,12.3671,12.3122,12.3465,262500.0
2010-05-19 09:55:00,17.99,18.01,17.99,18.01,229100.0,12.3465,12.3602,12.3465,12.3602,229100.0
2010-05-19 10:00:00,18.0,18.01,17.9,17.95,393500.0,12.3533,12.3602,12.2847,12.319,393500.0
2010-05-19 10:05:00,17.96,17.99,17.94,17.95,389400.0,12.3259,12.3465,12.3122,12.319,389400.0
2010-05-19 10:10:00,17.95,17.96,17.86,17.89,291600.0,12.319,12.3259,12.2573,12.2779,291600.0
2010-05-19 10:15:00,17.89,17.93,17.73,17.77,209100.0,12.2779,12.3053,12.168,12.1955,209100.0
2010-05-19 10:20:00,17.77,17.77,17.66,17.68,252100.0,12.1955,12.1955,12.12,12.1337,252100.0
2010-05-19 10:25:00,17.68,17.86,17.68,17.83,185300.0,12.1337,12.2573,12.1337,12.2367,185300.0
2010-05-19 10:30:00,17.83,17.89,17.79,17.87,133200.0,12.2367,12.2779,12.2092,12.2641,133200.0
2010-05-19 10:35:00,17.87,17.88,17.75,17.76,323000.0,12.2641,12.271,12.1818,12.1886,323000.0
2010-05-19 10:40:00,17.75,17.81,17.71,17.78,258800.0,12.1818,12.2229,12.1543,12.2024,258800.0
2010-05-19 10:45:00,17.77,17.78,17.69,17.69,130900.0,12.1955,12.2024,12.1406,12.1406,130900.0
2010-05-19 10:50:00,17.69,17.73,17.68,17.7,217700.0,12.1406,12.168,12.1337,12.1475,217700.0
2010-05-19 10:55:00,17.71,17.76,17.7,17.74,108500.0,12.1543,12.1886,12.1475,12.1749,108500.0
2010-05-19 11:00:00,17.73,17.76,17.72,17.73,127000.0,12.168,12.1886,12.1612,12.168,127000.0
2010-05-19 11:05:00,17.73,17.74,17.69,17.73,137900.0,12.168,12.1749,12.1406,12.168,137900.0
2010-05-19 11:10:00,17.72,17.72,17.65,17.67,127600.0,12.1612,12.1612,12.1131,12.1269,127600.0
2010-05-19 11:15:00,17.67,17.7,17.65,17.69,106800.0,12.1269,12.1475,12.1131,12.1406,106800.0
2010-05-19 11:20:00,17.68,17.7,17.61,17.62,271400.0,12.1337,12.1475,12.0857,12.0926,271400.0
2010-05-19 11:25:00,17.61,17.66,17.6,17.65,171000.0,12.0857,12.12,12.0788,12.1131,171000.0
2010-05-19 11:30:00,17.64,17.65,17.57,17.6,423000.0,12.1063,12.1131,12.0582,12.0788,423000.0
2010-05-19 11:35:00,17.59,17.61,17.57,17.57,171400.0,12.072,12.0857,12.0582,12.0582,171400.0
2010-05-19 11:40:00,17.57,17.59,17.54,17.55,300600.0,12.0582,12.072,12.0376,12.0445,300600.0
2010-05-19 11:45:00,17.55,17.57,17.5,17.51,224400.0,12.0445,12.0582,12.0102,12.0171,224400.0
2010-05-19 11:50:00,17.51,17.55,17.5,17.52,177300.0,12.0171,12.0445,12.0102,12.0239,177300.0
2010-05-19 11:55:00,17.53,17.57,17.51,17.56,135600.0,12.0308,12.0582,12.0171,12.0514,135600.0
2010-05-19 12:00:00,17.56,17.62,17.55,17.62,169800.0,12.0514,12.0926,12.0445,12.0926,169800.0
2010-05-19 12:05:00,17.62,17.62,17.57,17.6,177700.0,12.0926,12.0926,12.0582,12.0788,177700.0
2010-05-19 12:10:00,17.59,17.62,17.57,17.61,202600.0,12.072,12.0926,12.0582,12.0857,202600.0
2010-05-19 12:15:00,17.61,17.61,17.49,17.5,400200.0,12.0857,12.0857,12.0033,12.0102,400200.0
2010-05-19 12:20:00,17.5,17.57,17.48,17.52,229800.0,12.0102,12.0582,11.9965,12.0239,229800.0
2010-05-19 12:25:00,17.52,17.62,17.49,17.57,297000.0,12.0239,12.0926,12.0033,12.0582,297000.0
2010-05-19 12:30:00,17.57,17.58,17.54,17.57,211400.0,12.0582,12.0651,12.0376,12.0582,211400.0
2010-05-19 12:35:00,17.56,17.6,17.55,17.56,200300.0,12.0514,12.0788,12.0445,12.0514,200300.0
2010-05-19 12:40:00,17.56,17.57,17.53,17.55,150200.0,12.0514,12.0582,12.0308,12.0445,150200.0
2010-05-19 12:45:00,17.56,17.56,17.5,17.5,99800.0,12.0514,12.0514,12.0102,12.0102,99800.0
2010-05-19 12:50:00,17.5,17.56,17.49,17.56,132800.0,12.0102,12.0514,12.0033,12.0514,132800.0
2010-05-19 12:55:00,17.56,17.67,17.53,17.67,154100.0,12.0514,12.1269,12.0308,12.1269,154100.0
2010-05-19 13:00:00,17.66,17.71,17.62,17.66,216500.0,12.12,12.1543,12.0926,12.12,216500.0
2010-05-19 13:05:00,17.67,17.68,17.64,17.67,435200.0,12.1269,12.1337,12.1063,12.1269,435200.0
2010-05-19 13:10:00,17.67,17.68,17.64,17.64,380600.0,12.1269,12.1337,12.1063,12.1063,380600.0
2010-05-19 13:15:00,17.64,17.66,17.61,17.65,377700.0,12.1063,12.12,12.0857,12.1131,377700.0
2010-05-19 13:20:00,17.65,17.71,17.63,17.7,355000.0,12.1131,12.1543,12.0994,12.1475,355000.0
2010-05-19 13:25:00,17.7,17.73,17.69,17.71,192300.0,12.1475,12.168,12.1406,12.1543,192300.0
2010-05-19 13:30:00,17.71,17.71,17.67,17.69,206500.0,12.1543,12.1543,12.1269,12.1406,206500.0
2010-05-19 13:35:00,17.68,17.69,17.63,17.66,221900.0,12.1337,12.1406,12.0994,12.12,221900.0
2010-05-19 13:40:00,17.67,17.72,17.66,17.72,154700.0,12.1269,12.1612,12.12,12.1612,154700.0
2010-05-19 13:45:00,17.72,17.77,17.67,17.76,97700.0,12.1612,12.1955,12.1269,12.1886,97700.0
2010-05-19 13:50:00,17.76,17.76,17.73,17.74,235100.0,12.1886,12.1886,12.168,12.1749,235100.0
2010-05-19 13:55:00,17.75,17.75,17.69,17.71,343500.0,12.1818,12.1818,12.1406,12.1543,343500.0
2010-05-19 14:00:00,17.71,17.76,17.69,17.75,440600.0,12.1543,12.1886,12.1406,12.1818,440600.0
2010-05-19 14:05:00,17.74,17.76,17.7,17.71,452600.0,12.1749,12.1886,12.1475,12.1543,452600.0
2010-05-19 14:10:00,17.71,17.74,17.68,17.69,216400.0,12.1543,12.1749,12.1337,12.1406,216400.0
2010-05-19 14:15:00,17.69,17.74,17.67,17.67,139600.0,12.1406,12.1749,12.1269,12.1269,139600.0
2010-05-19 14:20:00,17.67,17.71,17.63,17.64,159300.0,12.1269,12.1543,12.0994,12.1063,159300.0
2010-05-19 14:25:00,17.64,17.7,17.64,17.69,184100.0,12.1063,12.1475,12.1063,12.1406,184100.0
2010-05-19 14:30:00,17.69,17.73,17.68,17.7,239400.0,12.1406,12.168,12.1337,12.1475,239400.0
2010-05-19 14:35:00,17.7,17.71,17.65,17.66,457400.0,12.1475,12.1543,12.1131,12.12,457400.0
2010-05-19 14:40:00,17.66,17.72,17.64,17.68,205000.0,12.12,12.1612,12.1063,12.1337,205000.0
2010-05-19 14:45:00,17.68,17.73,17.68,17.71,183400.0,12.1337,12.168,12.1337,12.1543,183400.0
2010-05-19 14:50:00,17.71,17.72,17.63,17.67,253400.0,12.1543,12.1612,12.0994,12.1269,253400.0
2010-05-19 14:55:00,17.66,17.67,17.6,17.64,139800.0,12.12,12.1269,12.0788,12.1063,139800.0
2010-05-19 15:00:00,17.64,17.67,17.6,17.61,218700.0,12.1063,12.1269,12.0788,12.0857,218700.0
2010-05-19 15:05:00,17.61,17.61,17.48,17.48,532600.0,12.0857,12.0857,11.9965,11.9965,532600.0
2010-05-19 15:10:00,17.48,17.51,17.47,17.5,243600.0,11.9965,12.0171,11.9896,12.0102,243600.0
2010-05-19 15:15:00,17.5,17.55,17.48,17.52,286800.0,12.0102,12.0445,11.9965,12.0239,286800.0
2010-05-19 15:20:00,17.52,17.57,17.5,17.5,222900.0,12.0239,12.0582,12.0102,12.0102,222900.0
2010-05-19 15:25:00,17.51,17.61,17.5,17.61,366800.0,12.0171,12.0857,12.0102,12.0857,366800.0
2010-05-19 15:30:00,17.61,17.62,17.57,17.6,450400.0,12.0857,12.0926,12.0582,12.0788,450400.0
2010-05-19 15:35:00,17.61,17.69,17.56,17.68,407500.0,12.0857,12.1406,12.0514,12.1337,407500.0
2010-05-19 15:40:00,17.68,17.7,17.6,17.65,490100.0,12.1337,12.1475,12.0788,12.1131,490100.0
2010-05-19 15:45:00,17.65,17.67,17.6,17.62,320900.0,12.1131,12.1269,12.0788,12.0926,320900.0
2010-05-19 15:50:00,17.63,17.67,17.59,17.59,1117900.0,12.0994,12.1269,12.072,12.072,1117900.0
2010-05-19 15:55:00,17.6,17.6,17.49,17.53,1599000.0,12.0788,12.0788,12.0033,12.0308,1599000.0
2010-05-20 09:30:00,17.19,17.21,16.94,16.95,601600.0,11.7974,11.8112,11.6259,11.6327,601600.0
2010-05-20 09:35:00,16.94,17.05,16.88,16.98,506600.0,11.6259,11.7014,11.5847,11.6533,506600.0
2010-05-20 09:40:00,16.98,16.99,16.88,16.91,270200.0,11.6533,11.6602,11.5847,11.6053,270200.0
2010-05-20 09:45:00,16.92,17.05,16.9,17.05,374500.0,11.6121,11.7014,11.5984,11.7014,374500.0
2010-05-20 09:50:00,17.05,17.14,17.04,17.13,321900.0,11.7014,11.7631,11.6945,11.7563,321900.0
2010-05-20 09:55:00,17.12,17.16,17.07,17.08,249000.0,11.7494,11.7769,11.7151,11.722,249000.0
2010-05-20 10:00:00,17.08,17.13,17.02,17.06,389800.0,11.722,11.7563,11.6808,11.7082,389800.0
2010-05-20 10:05:00,17.07,17.18,17.05,17.08,369000.0,11.7151,11.7906,11.7014,11.722,369000.0
2010-05-20 10:10:00,17.08,17.16,17.05,17.09,721300.0,11.722,11.7769,11.7014,11.7288,721300.0
2010-05-20 10:15:00,17.08,17.09,17.03,17.07,493200.0,11.722,11.7288,11.6876,11.7151,493200.0
2010-05-20 10:20:00,17.08,17.09,16.94,16.94,583700.0,11.722,11.7288,11.6259,11.6259,583700.0
2010-05-20 10:25:00,16.94,17.01,16.89,17.0,516300.0,11.6259,11.6739,11.5916,11.667,516300.0
2010-05-20 10:30:00,17.0,17.07,16.99,17.05,442100.0,11.667,11.7151,11.6602,11.7014,442100.0
2010-05-20 10:35:00,17.06,17.12,17.04,17.05,204300.0,11.7082,11.7494,11.6945,11.7014,204300.0
2010-05-20 10:40:00,17.05,17.05,16.99,17.03,493900.0,11.7014,11.7014,11.6602,11.6876,493900.0
2010-05-20 10:45:00,17.03,17.07,17.02,17.02,211400.0,11.6876,11.7151,11.6808,11.6808,211400.0
2010-05-20 10:50:00,17.02,17.1,17.01,17.09,258900.0,11.6808,11.7357,11.6739,11.7288,258900.0
2010-05-20 10:55:00,17.09,17.1,17.01,17.01,260600.0,11.7288,11.7357,11.6739,11.6739,260600.0
2010-05-20 11:00:00,17.01,17.06,17.0,17.02,205900.0,11.6739,11.7082,11.667,11.6808,205900.0
2010-05-20 11:05:00,17.01,17.11,17.01,17.08,176200.0,11.6739,11.7425,11.6739,11.722,176200.0
2010-05-20 11:10:00,17.09,17.1,17.04,17.05,217700.0,11.7288,11.7357,11.6945,11.7014,217700.0
2010-05-20 11:15:00,17.05,17.08,17.0,17.02,220600.0,11.7014,11.722,11.667,11.6808,220600.0
2010-05-20 11:20:00,17.01,17.11,17.01,17.08,228200.0,11.6739,11.7425,11.6739,11.722,228200.0
2010-05-20 11:25:00,17.07,17.2,17.05,17.2,280200.0,11.7151,11.8043,11.7014,11.8043,280200.0
2010-05-20 11:30:00,17.2,17.23,17.17,17.22,207700.0,11.8043,11.8249,11.7837,11.818,207700.0
2010-05-20 11:35:00,17.22,17.27,17.22,17.25,195400.0,11.818,11.8523,11.818,11.8386,195400.0
2010-05-20 11:40:00,17.25,17.26,17.2,17.21,111500.0,11.8386,11.8455,11.8043,11.8112,111500.0
2010-05-20 11:45:00,17.22,17.25,17.2,17.2,447800.0,11.818,11.8386,11.8043,11.8043,447800.0
2010-05-20 11:50:00,17.2,17.22,17.14,17.19,273700.0,11.8043,11.818,11.7631,11.7974,273700.0
2010-05-20 11:55:00,17.19,17.2,17.12,17.13,217400.0,11.7974,11.8043,11.7494,11.7563,217400.0
2010-05-20 12:00:00,17.13,17.16,17.09,17.12,118500.0,11.7563,11.7769,11.7288,11.7494,118500.0
2010-05-20 12:05:00,17.12,17.2,17.12,17.19,165400.0,11.7494,11.8043,11.7494,11.7974,165400.0
2010-05-20 12:10:00,17.19,17.19,17.11,17.11,125200.0,11.7974,11.7974,11.7425,11.7425,125200.0
2010-05-20 12:15:00,17.11,17.11,17.03,17.07,422100.0,11.7425,11.7425,11.6876,11.7151,422100.0
2010-05-20 12:20:00,17.06,17.1,17.05,17.05,108000.0,11.7082,11.7357,11.7014,11.7014,108000.0
2010-05-20 12:25:00,17.04,17.08,17.03,17.05,131900.0,11.6945,11.722,11.6876,11.7014,131900.0
2010-05-20 12:30:00,17.05,17.07,17.0,17.0,105200.0,11.7014,11.7151,11.667,11.667,105200.0
2010-05-20 12:35:00,17.01,17.1,17.0,17.07,152400.0,11.6739,11.7357,11.667,11.7151,152400.0
2010-05-20 12:40:00,17.06,17.07,17.02,17.02,84200.0,11.7082,11.7151,11.6808,11.6808,84200.0
2010-05-20 12:45:00,17.02,17.05,17.0,17.01,299900.0,11.6808,11.7014,11.667,11.6739,299900.0
2010-05-20 12:50:00,17.0,17.01,16.94,16.94,145000.0,11.667,11.6739,11.6259,11.6259,145000.0
2010-05-20 12:55:00,16.94,16.98,16.89,16.9,293300.0,11.6259,11.6533,11.5916,11.5984,293300.0
2010-05-20 13:00:00,16.9,17.02,16.89,17.01,283400.0,11.5984,11.6808,11.5916,11.6739,283400.0
2010-05-20 13:05:00,17.01,17.04,17.0,17.03,236800.0,11.6739,11.6945,11.667,11.6876,236800.0
2010-05-20 13:10:00,17.03,17.07,17.01,17.02,642700.0,11.6876,11.7151,11.6739,11.6808,642700.0
2010-05-20 13:15:00,17.01,17.04,17.0,17.04,594000.0,11.6739,11.6945,11.667,11.6945,594000.0
2010-05-20 13:20:00,17.04,17.11,17.02,17.11,266300.0,11.6945,11.7425,11.6808,11.7425,266300.0
2010-05-20 13:25:00,17.11,17.21,17.08,17.14,312500.0,11.7425,11.8112,11.722,11.7631,312500.0
2010-05-20 13:30:00,17.14,17.26,17.14,17.19,238400.0,11.7631,11.8455,11.7631,11.7974,238400.0
2010-05-20 13:35:00,17.18,17.2,17.15,17.15,129900.0,11.7906,11.8043,11.77,11.77,129900.0
2010-05-20 13:40:00,17.15,17.19,17.13,17.15,508200.0,11.77,11.7974,11.7563,11.77,508200.0
2010-05-20 13:45:00,17.15,17.16,17.07,17.08,412100.0,11.77,11.7769,11.7151,11.722,412100.0
2010-05-20 13:50:00,17.08,17.11,17.05,17.07,202400.0,11.722,11.7425,11.7014,11.7151,202400.0
2010-05-20 13:55:00,17.08,17.1,17.01,17.04,168700.0,11.722,11.7357,11.6739,11.6945,168700.0
2010-05-20 14:00:00,17.03,17.06,16.94,16.97,311300.0,11.6876,11.7082,11.6259,11.6465,311300.0
2010-05-20 14:05:00,16.97,17.02,16.93,17.01,186900.0,11.6465,11.6808,11.619,11.6739,186900.0
2010-05-20 14:10:00,17.01,17.13,17.01,17.12,225500.0,11.6739,11.7563,11.6739,11.7494,225500.0
2010-05-20 14:15:00,17.13,17.15,17.08,17.15,162800.0,11.7563,11.77,11.722,11.77,162800.0
2010-05-20 14:20:00,17.15,17.16,17.12,17.14,448800.0,11.77,11.7769,11.7494,11.7631,448800.0
2010-05-20 14:25:00,17.14,17.15,17.06,17.09,217500.0,11.7631,11.77,11.7082,11.7288,217500.0
2010-05-20 14:30:00,17.09,17.14,17.05,17.12,248500.0,11.7288,11.7631,11.7014,11.7494,248500.0
2010-05-20 14:35:00,17.12,17.16,17.1,17.15,550700.0,11.7494,11.7769,11.7357,11.77,550700.0
2010-05-20 14:40:00,17.15,17.18,17.1,17.14,617600.0,11.77,11.7906,11.7357,11.7631,617600.0
2010-05-20 14:45:00,17.14,17.14,17.08,17.11,637100.0,11.7631,11.7631,11.722,11.7425,637100.0
2010-05-20 14:50:00,17.11,17.18,17.09,17.15,898700.0,11.7425,11.7906,11.7288,11.77,898700.0
2010-05-20 14:55:00,17.15,17.17,17.08,17.1,402900.0,11.77,11.7837,11.722,11.7357,402900.0
2010-05-20 15:00:00,17.09,17.14,17.09,17.12,254100.0,11.7288,11.7631,11.7288,11.7494,254100.0
2010-05-20 15:05:00,17.12,17.12,17.02,17.09,454400.0,11.7494,11.7494,11.6808,11.7288,454400.0
2010-05-20 15:10:00,17.09,17.1,17.03,17.06,238800.0,11.7288,11.7357,11.6876,11.7082,238800.0
2010-05-20 15:15:00,17.05,17.11,17.03,17.07,283400.0,11.7014,11.7425,11.6876,11.7151,283400.0
2010-05-20 15:20:00,17.08,17.16,17.05,17.16,257400.0,11.722,11.7769,11.7014,11.7769,257400.0
2010-05-20 15:25:00,17.17,17.17,17.06,17.07,594900.0,11.7837,11.7837,11.7082,11.7151,594900.0
2010-05-20 15:30:00,17.07,17.12,17.06,17.1,308600.0,11.7151,11.7494,11.7082,11.7357,308600.0
2010-05-20 15:35:00,17.09,17.11,17.04,17.05,238000.0,11.7288,11.7425,11.6945,11.7014,238000.0
2010-05-20 15:40:00,17.06,17.08,16.95,16.96,938400.0,11.7082,11.722,11.6327,11.6396,938400.0
2010-05-20 15:45:00,16.96,16.99,16.87,16.95,597700.0,11.6396,11.6602,11.5778,11.6327,597700.0
2010-05-20 15:50:00,16.94,16.97,16.89,16.91,645900.0,11.6259,11.6465,11.5916,11.6053,645900.0
2010-05-20 15:55:00,16.91,16.91,16.81,16.83,1033500.0,11.6053,11.6053,11.5367,11.5504,1033500.0
2010-05-21 09:30:00,16.51,16.57,16.31,16.36,2369700.0,11.3308,11.3719,11.1935,11.2278,2369700.0
2010-05-21 09:35:00,16.37,16.74,16.35,16.68,412800.0,11.2347,11.4886,11.221,11.4474,412800.0
2010-05-21 09:40:00,16.71,16.78,16.67,16.75,310700.0,11.468,11.5161,11.4406,11.4955,310700.0
2010-05-21 09:45:00,16.75,16.79,16.7,16.74,239600.0,11.4955,11.5229,11.4612,11.4886,239600.0
2010-05-21 09:50:00,16.74,16.88,16.74,16.88,270900.0,11.4886,11.5847,11.4886,11.5847,270900.0
2010-05-21 09:55:00,16.87,16.96,16.85,16.85,177100.0,11.5778,11.6396,11.5641,11.5641,177100.0
2010-05-21 10:00:00,16.85,16.9,16.8,16.88,256700.0,11.5641,11.5984,11.5298,11.5847,256700.0
2010-05-21 10:05:00,16.88,17.0,16.88,16.94,212700.0,11.5847,11.667,11.5847,11.6259,212700.0
2010-05-21 10:10:00,16.93,16.98,16.81,16.85,244900.0,11.619,11.6533,11.5367,11.5641,244900.0
2010-05-21 10:15:00,16.85,16.9,16.8,16.82,291100.0,11.5641,11.5984,11.5298,11.5435,291100.0
2010-05-21 10:20:00,16.81,16.82,16.72,16.73,275400.0,11.5367,11.5435,11.4749,11.4817,275400.0
2010-05-21 10:25:00,16.72,16.78,16.68,16.7,178700.0,11.4749,11.5161,11.4474,11.4612,178700.0
2010-05-21 10:30:00,16.7,16.78,16.68,16.78,318800.0,11.4612,11.5161,11.4474,11.5161,318800.0
2010-05-21 10:35:00,16.78,16.88,16.78,16.86,205100.0,11.5161,11.5847,11.5161,11.571,205100.0
2010-05-21 10:40:00,16.86,16.9,16.8,16.81,215400.0,11.571,11.5984,11.5298,11.5367,215400.0
2010-05-21 10:45:00,16.81,16.84,16.76,16.78,254900.0,11.5367,11.5572,11.5023,11.5161,254900.0
2010-05-21 10:50:00,16.78,16.83,16.73,16.77,321000.0,11.5161,11.5504,11.4817,11.5092,321000.0
2010-05-21 10:55:00,16.78,16.82,16.75,16.81,149900.0,11.5161,11.5435,11.4955,11.5367,149900.0
2010-05-21 11:00:00,16.8,16.86,16.79,16.84,207300.0,11.5298,11.571,11.5229,11.5572,207300.0
2010-05-21 11:05:00,16.85,16.89,16.85,16.86,188000.0,11.5641,11.5916,11.5641,11.571,188000.0
2010-05-21 11:10:00,16.87,16.87,16.82,16.86,144300.0,11.5778,11.5778,11.5435,11.571,144300.0
2010-05-21 11:15:00,16.87,17.0,16.87,17.0,254400.0,11.5778,11.667,11.5778,11.667,254400.0
2010-05-21 11:20:00,16.99,17.06,16.97,17.03,359500.0,11.6602,11.7082,11.6465,11.6876,359500.0
2010-05-21 11:25:00,17.03,17.03,16.97,16.99,194400.0,11.6876,11.6876,11.6465,11.6602,194400.0
2010-05-21 11:30:00,16.99,17.01,16.95,16.98,152000.0,11.6602,11.6739,11.6327,11.6533,152000.0
2010-05-21 11:35:00,16.99,17.03,16.98,17.02,220100.0,11.6602,11.6876,11.6533,11.6808,220100.0
2010-05-21 11:40:00,17.02,17.03,17.0,17.03,204100.0,11.6808,11.6876,11.667,11.6876,204100.0
2010-05-21 11:45:00,17.03,17.06,17.01,17.01,317600.0,11.6876,11.7082,11.6739,11.6739,317600.0
2010-05-21 11:50:00,17.02,17.08,17.01,17.04,155600.0,11.6808,11.722,11.6739,11.6945,155600.0
2010-05-21 11:55:00,17.04,17.05,17.0,17.02,179200.0,11.6945,11.7014,11.667,11.6808,179200.0
2010-05-21 12:00:00,17.01,17.02,16.97,17.0,253000.0,11.6739,11.6808,11.6465,11.667,253000.0
2010-05-21 12:05:00,16.99,17.02,16.98,17.0,165800.0,11.6602,11.6808,11.6533,11.667,165800.0
2010-05-21 12:10:00,17.01,17.03,16.97,17.0,135200.0,11.6739,11.6876,11.6465,11.667,135200.0
2010-05-21 12:15:00,17.0,17.08,17.0,17.07,148800.0,11.667,11.722,11.667,11.7151,148800.0
2010-05-21 12:20:00,17.07,17.14,17.06,17.09,142500.0,11.7151,11.7631,11.7082,11.7288,142500.0
2010-05-21 12:25:00,17.09,17.13,17.08,17.1,285800.0,11.7288,11.7563,11.722,11.7357,285800.0
2010-05-21 12:30:00,17.09,17.12,17.04,17.08,167000.0,11.7288,11.7494,11.6945,11.722,167000.0
2010-05-21 12:35:00,17.07,17.11,17.06,17.06,231400.0,11.7151,11.7425,11.7082,11.7082,231400.0
2010-05-21 12:40:00,17.06,17.1,17.04,17.04,70300.0,11.7082,11.7357,11.6945,11.6945,70300.0
2010-05-21 12:45:00,17.04,17.04,16.96,16.97,148400.0,11.6945,11.6945,11.6396,11.6465,148400.0
2010-05-21 12:50:00,16.97,17.03,16.96,17.02,68300.0,11.6465,11.6876,11.6396,11.6808,68300.0
2010-05-21 12:55:00,17.02,17.02,16.96,16.98,100100.0,11.6808,11.6808,11.6396,11.6533,100100.0
2010-05-21 13:00:00,16.98,16.98,16.92,16.94,112500.0,11.6533,11.6533,11.6121,11.6259,112500.0
2010-05-21 13:05:00,16.93,16.96,16.92,16.96,75800.0,11.619,11.6396,11.6121,11.6396,75800.0
2010-05-21 13:10:00,16.96,17.03,16.95,17.01,86900.0,11.6396,11.6876,11.6327,11.6739,86900.0
2010-05-21 13:15:00,17.01,17.03,16.96,16.98,155100.0,11.6739,11.6876,11.6396,11.6533,155100.0
2010-05-21 13:20:00,16.98,17.0,16.9,16.95,97400.0,11.6533,11.667,11.5984,11.6327,97400.0
2010-05-21 13:25:00,16.95,16.96,16.92,16.93,90200.0,11.6327,11.6396,11.6121,11.619,90200.0
2010-05-21 13:30:00,16.95,17.01,16.93,16.99,120600.0,11.6327,11.6739,11.619,11.6602,120600.0
2010-05-21 13:35:00,17.0,17.02,16.97,16.98,91600.0,11.667,11.6808,11.6465,11.6533,91600.0
2010-05-21 13:40:00,16.98,17.03,16.98,17.01,83300.0,11.6533,11.6876,11.6533,11.6739,83300.0
2010-05-21 13:45:00,17.02,17.03,17.0,17.0,135400.0,11.6808,11.6876,11.667,11.667,135400.0
2010-05-21 13:50:00,17.01,17.02,16.99,16.99,186200.0,11.6739,11.6808,11.6602,11.6602,186200.0
2010-05-21 13:55:00,16.99,17.0,16.96,16.99,111100.0,11.6602,11.667,11.6396,11.6602,111100.0
2010-05-21 14:00:00,16.99,17.02,16.94,16.95,197700.0,11.6602,11.6808,11.6259,11.6327,197700.0
2010-05-21 14:05:00,16.95,16.96,16.9,16.93,120900.0,11.6327,11.6396,11.5984,11.619,120900.0
2010-05-21 14:10:00,16.93,16.95,16.89,16.89,109900.0,11.619,11.6327,11.5916,11.5916,109900.0
2010-05-21 14:15:00,16.89,16.89,16.8,16.85,353200.0,11.5916,11.5916,11.5298,11.5641,353200.0
2010-05-21 14:20:00,16.85,16.86,16.81,16.85,159400.0,11.5641,11.571,11.5367,11.5641,159400.0
2010-05-21 14:25:00,16.84,16.89,16.84,16.88,89100.0,11.5572,11.5916,11.5572,11.5847,89100.0
2010-05-21 14:30:00,16.88,16.91,16.87,16.91,107900.0,11.5847,11.6053,11.5778,11.6053,107900.0
2010-05-21 14:35:00,16.91,16.92,16.85,16.86,120600.0,11.6053,11.6121,11.5641,11.571,120600.0
2010-05-21 14:40:00,16.86,16.9,16.83,16.84,71900.0,11.571,11.5984,11.5504,11.5572,71900.0
2010-05-21 14:45:00,16.84,16.84,16.73,16.79,180800.0,11.5572,11.5572,11.4817,11.5229,180800.0
2010-05-21 14:50:00,16.79,16.8,16.76,16.76,101500.0,11.5229,11.5298,11.5023,11.5023,101500.0
2010-05-21 14:55:00,16.76,16.8,16.74,16.8,248400.0,11.5023,11.5298,11.4886,11.5298,248400.0
2010-05-21 15:00:00,16.8,16.83,16.79,16.81,222100.0,11.5298,11.5504,11.5229,11.5367,222100.0
2010-05-21 15:05:00,16.82,16.84,16.79,16.79,131600.0,11.5435,11.5572,11.5229,11.5229,131600.0
2010-05-21 15:10:00,16.79,16.8,16.74,16.75,106800.0,11.5229,11.5298,11.4886,11.4955,106800.0
2010-05-21 15:15:00,16.75,16.76,16.67,16.69,284400.0,11.4955,11.5023,11.4406,11.4543,284400.0
2010-05-21 15:20:00,16.7,16.8,16.69,16.78,217700.0,11.4612,11.5298,11.4543,11.5161,217700.0
2010-05-21 15:25:00,16.78,16.81,16.75,16.77,220200.0,11.5161,11.5367,11.4955,11.5092,220200.0
2010-05-21 15:30:00,16.78,16.79,16.72,16.74,327600.0,11.5161,11.5229,11.4749,11.4886,327600.0
2010-05-21 15:35:00,16.74,16.77,16.72,16.75,216300.0,11.4886,11.5092,11.4749,11.4955,216300.0
2010-05-21 15:40:00,16.74,16.84,16.74,16.84,250100.0,11.4886,11.5572,11.4886,11.5572,250100.0
2010-05-21 15:45:00,16.84,16.92,16.83,16.85,463000.0,11.5572,11.6121,11.5504,11.5641,463000.0
2010-05-21 15:50:00,16.85,16.98,16.85,16.95,422300.0,11.5641,11.6533,11.5641,11.6327,422300.0
2010-05-21 15:55:00,16.95,17.0,16.94,16.99,440000.0,11.6327,11.667,11.6259,11.6602,440000.0
2010-05-24 09:30:00,16.92,17.04,16.82,17.02,292600.0,11.6121,11.6945,11.5435,11.6808,292600.0
2010-05-24 09:35:00,17.01,17.07,16.96,16.99,311200.0,11.6739,11.7151,11.6396,11.6602,311200.0
2010-05-24 09:40:00,16.99,17.01,16.89,16.9,206300.0,11.6602,11.6739,11.5916,11.5984,206300.0
2010-05-24 09:45:00,16.9,16.98,16.9,16.93,267800.0,11.5984,11.6533,11.5984,11.619,267800.0
2010-05-24 09:50:00,16.93,16.99,16.9,16.92,290700.0,11.619,11.6602,11.5984,11.6121,290700.0
2010-05-24 09:55:00,16.93,16.96,16.9,16.92,173300.0,11.619,11.6396,11.5984,11.6121,173300.0
2010-05-24 10:00:00,16.93,17.0,16.88,16.92,268400.0,11.619,11.667,11.5847,11.6121,268400.0
2010-05-24 10:05:00,16.92,17.01,16.92,16.98,235400.0,11.6121,11.6739,11.6121,11.6533,235400.0
2010-05-24 10:10:00,16.98,17.01,16.94,17.0,311600.0,11.6533,11.6739,11.6259,11.667,311600.0
2010-05-24 10:15:00,17.01,17.03,16.99,17.0,338600.0,11.6739,11.6876,11.6602,11.667,338600.0
2010-05-24 10:20:00,17.01,17.02,16.97,16.98,262200.0,11.6739,11.6808,11.6465,11.6533,262200.0
2010-05-24 10:25:00,16.99,17.02,16.97,16.98,188500.0,11.6602,11.6808,11.6465,11.6533,188500.0
2010-05-24 10:30:00,16.99,17.02,16.98,17.0,180600.0,11.6602,11.6808,11.6533,11.667,180600.0
2010-05-24 10:35:00,17.0,17.04,17.0,17.01,154700.0,11.667,11.6945,11.667,11.6739,154700.0
2010-05-24 10:40:00,17.01,17.03,16.98,17.0,201700.0,11.6739,11.6876,11.6533,11.667,201700.0
2010-05-24 10:45:00,16.99,17.01,16.98,16.98,179800.0,11.6602,11.6739,11.6533,11.6533,179800.0
2010-05-24 10:50:00,16.98,17.0,16.95,16.96,149200.0,11.6533,11.667,11.6327,11.6396,149200.0
2010-05-24 10:55:00,16.97,17.0,16.96,17.0,92900.0,11.6465,11.667,11.6396,11.667,92900.0
2010-05-24 11:00:00,16.99,16.99,16.97,16.99,81700.0,11.6602,11.6602,11.6465,11.6602,81700.0
2010-05-24 11:05:00,17.0,17.01,16.99,16.99,153900.0,11.667,11.6739,11.6602,11.6602,153900.0
2010-05-24 11:10:00,16.99,17.01,16.96,16.97,232500.0,11.6602,11.6739,11.6396,11.6465,232500.0
2010-05-24 11:15:00,16.96,16.96,16.91,16.95,79900.0,11.6396,11.6396,11.6053,11.6327,79900.0
2010-05-24 11:20:00,16.95,16.97,16.94,16.94,62900.0,11.6327,11.6465,11.6259,11.6259,62900.0
2010-05-24 11:25:00,16.94,16.96,16.92,16.96,91100.0,11.6259,11.6396,11.6121,11.6396,91100.0
2010-05-24 11:30:00,16.97,16.98,16.93,16.97,67400.0,11.6465,11.6533,11.619,11.6465,67400.0
2010-05-24 11:35:00,16.97,17.0,16.97,16.99,54200.0,11.6465,11.667,11.6465,11.6602,54200.0
2010-05-24 11:40:00,16.99,17.02,16.99,17.0,147100.0,11.6602,11.6808,11.6602,11.667,147100.0
2010-05-24 11:45:00,17.0,17.03,16.99,17.03,106100.0,11.667,11.6876,11.6602,11.6876,106100.0
2010-05-24 11:50:00,17.02,17.02,16.98,16.98,301100.0,11.6808,11.6808,11.6533,11.6533,301100.0
2010-05-24 11:55:00,16.98,17.01,16.97,16.99,194300.0,11.6533,11.6739,11.6465,11.6602,194300.0
2010-05-24 12:00:00,16.98,17.0,16.97,16.99,129000.0,11.6533,11.667,11.6465,11.6602,129000.0
2010-05-24 12:05:00,17.0,17.03,16.99,17.01,263200.0,11.667,11.6876,11.6602,11.6739,263200.0
2010-05-24 12:10:00,17.01,17.03,17.01,17.02,96000.0,11.6739,11.6876,11.6739,11.6808,96000.0
2010-05-24 12:15:00,17.02,17.04,16.99,17.0,105200.0,11.6808,11.6945,11.6602,11.667,105200.0
2010-05-24 12:20:00,17.01,17.02,16.99,17.0,98300.0,11.6739,11.6808,11.6602,11.667,98300.0
2010-05-24 12:25:00,17.0,17.02,16.99,17.01,101200.0,11.667,11.6808,11.6602,11.6739,101200.0
2010-05-24 12:30:00,17.01,17.03,17.0,17.0,58700.0,11.6739,11.6876,11.667,11.667,58700.0
2010-05-24 12:35:00,17.01,17.01,16.99,17.01,88200.0,11.6739,11.6739,11.6602,11.6739,88200.0
2010-05-24 12:40:00,17.0,17.01,16.99,17.0,166200.0,11.667,11.6739,11.6602,11.667,166200.0
2010-05-24 12:45:00,16.99,17.03,16.99,17.02,176400.0,11.6602,11.6876,11.6602,11.6808,176400.0
2010-05-24 12:50:00,17.03,17.08,17.02,17.06,182000.0,11.6876,11.722,11.6808,11.7082,182000.0
2010-05-24 12:55:00,17.05,17.07,17.05,17.05,68300.0,11.7014,11.7151,11.7014,11.7014,68300.0
2010-05-24 13:00:00,17.06,17.08,17.04,17.04,134300.0,11.7082,11.722,11.6945,11.6945,134300.0
2010-05-24 13:05:00,17.04,17.05,17.01,17.01,52600.0,11.6945,11.7014,11.6739,11.6739,52600.0
2010-05-24 13:10:00,17.01,17.05,17.01,17.04,74100.0,11.6739,11.7014,11.6739,11.6945,74100.0
2010-05-24 13:15:00,17.03,17.04,17.0,17.01,88900.0,11.6876,11.6945,11.667,11.6739,88900.0
2010-05-24 13:20:00,17.01,17.03,17.0,17.01,136500.0,11.6739,11.6876,11.667,11.6739,136500.0
2010-05-24 13:25:00,17.02,17.05,17.0,17.01,171000.0,11.6808,11.7014,11.667,11.6739,171000.0
2010-05-24 13:30:00,17.0,17.02,16.98,16.99,70100.0,11.667,11.6808,11.6533,11.6602,70100.0
2010-05-24 13:35:00,16.98,17.03,16.95,17.02,756700.0,11.6533,11.6876,11.6327,11.6808,756700.0
2010-05-24 13:40:00,17.02,17.02,17.0,17.0,105400.0,11.6808,11.6808,11.667,11.667,105400.0
2010-05-24 13:45:00,17.0,17.02,16.97,16.97,146300.0,11.667,11.6808,11.6465,11.6465,146300.0
2010-05-24 13:50:00,16.97,17.01,16.97,17.0,166600.0,11.6465,11.6739,11.6465,11.667,166600.0
2010-05-24 13:55:00,17.0,17.03,16.99,17.0,117300.0,11.667,11.6876,11.6602,11.667,117300.0
2010-05-24 14:00:00,17.01,17.02,16.98,16.99,131500.0,11.6739,11.6808,11.6533,11.6602,131500.0
2010-05-24 14:05:00,16.99,17.02,16.98,17.01,90500.0,11.6602,11.6808,11.6533,11.6739,90500.0
2010-05-24 14:10:00,17.02,17.07,17.01,17.06,264400.0,11.6808,11.7151,11.6739,11.7082,264400.0
2010-05-24 14:15:00,17.06,17.07,17.05,17.07,190600.0,11.7082,11.7151,11.7014,11.7151,190600.0
2010-05-24 14:20:00,17.07,17.1,17.05,17.09,209400.0,11.7151,11.7357,11.7014,11.7288,209400.0
2010-05-24 14:25:00,17.09,17.1,17.05,17.07,186600.0,11.7288,11.7357,11.7014,11.7151,186600.0
2010-05-24 14:30:00,17.07,17.09,17.04,17.09,222100.0,11.7151,11.7288,11.6945,11.7288,222100.0
2010-05-24 14:35:00,17.08,17.1,17.06,17.06,159800.0,11.722,11.7357,11.7082,11.7082,159800.0
2010-05-24 14:40:00,17.06,17.08,17.06,17.07,142700.0,11.7082,11.722,11.7082,11.7151,142700.0
2010-05-24 14:45:00,17.07,17.08,17.02,17.02,148700.0,11.7151,11.722,11.6808,11.6808,148700.0
2010-05-24 14:50:00,17.02,17.05,17.02,17.05,158900.0,11.6808,11.7014,11.6808,11.7014,158900.0
2010-05-24 14:55:00,17.04,17.06,17.02,17.04,167100.0,11.6945,11.7082,11.6808,11.6945,167100.0
2010-05-24 15:00:00,17.03,17.04,16.99,17.0,142400.0,11.6876,11.6945,11.6602,11.667,142400.0
2010-05-24 15:05:00,17.0,17.01,16.96,16.96,138400.0,11.667,11.6739,11.6396,11.6396,138400.0
2010-05-24 15:10:00,16.96,17.0,16.95,16.98,169200.0,11.6396,11.667,11.6327,11.6533,169200.0
2010-05-24 15:15:00,16.98,17.01,16.96,16.96,198800.0,11.6533,11.6739,11.6396,11.6396,198800.0
2010-05-24 15:20:00,16.97,17.0,16.97,17.0,267900.0,11.6465,11.667,11.6465,11.667,267900.0
2010-05-24 15:25:00,17.0,17.01,16.97,16.99,166400.0,11.667,11.6739,11.6465,11.6602,166400.0
2010-05-24 15:30:00,16.99,17.04,16.98,17.04,231700.0,11.6602,11.6945,11.6533,11.6945,231700.0
2010-05-24 15:35:00,17.02,17.04,17.01,17.04,242700.0,11.6808,11.6945,11.6739,11.6945,242700.0
2010-05-24 15:40:00,17.03,17.05,17.0,17.01,304400.0,11.6876,11.7014,11.667,11.6739,304400.0
2010-05-24 15:45:00,17.0,17.01,16.94,16.95,360200.0,11.667,11.6739,11.6259,11.6327,360200.0
2010-05-24 15:50:00,16.94,16.95,16.88,16.89,501400.0,11.6259,11.6327,11.5847,11.5916,501400.0
2010-05-24 15:55:00,16.89,16.91,16.86,16.86,779200.0,11.5916,11.6053,11.571,11.571,779200.0
2010-05-25 09:30:00,16.39,16.4,16.25,16.32,371300.0,11.2484,11.2553,11.1523,11.2004,371300.0
2010-05-25 09:35:00,16.33,16.33,16.21,16.24,370300.0,11.2072,11.2072,11.1249,11.1455,370300.0
2010-05-25 09:40:00,16.24,16.25,16.16,16.2,338100.0,11.1455,11.1523,11.0906,11.118,338100.0
2010-05-25 09:45:00,16.2,16.33,16.2,16.3,166600.0,11.118,11.2072,11.118,11.1866,166600.0
2010-05-25 09:50:00,16.3,16.34,16.27,16.32,263100.0,11.1866,11.2141,11.1661,11.2004,263100.0
2010-05-25 09:55:00,16.32,16.35,16.28,16.29,151400.0,11.2004,11.221,11.1729,11.1798,151400.0
2010-05-25 10:00:00,16.3,16.44,16.29,16.41,255100.0,11.1866,11.2827,11.1798,11.2621,255100.0
2010-05-25 10:05:00,16.41,16.42,16.29,16.32,268300.0,11.2621,11.269,11.1798,11.2004,268300.0
2010-05-25 10:10:00,16.33,16.34,16.29,16.34,236300.0,11.2072,11.2141,11.1798,11.2141,236300.0
2010-05-25 10:15:00,16.33,16.41,16.31,16.36,285000.0,11.2072,11.2621,11.1935,11.2278,285000.0
2010-05-25 10:20:00,16.36,16.39,16.27,16.34,307100.0,11.2278,11.2484,11.1661,11.2141,307100.0
2010-05-25 10:25:00,16.34,16.37,16.29,16.29,250400.0,11.2141,11.2347,11.1798,11.1798,250400.0
2010-05-25 10:30:00,16.29,16.34,16.28,16.3,199800.0,11.1798,11.2141,11.1729,11.1866,199800.0
2010-05-25 10:35:00,16.3,16.34,16.25,16.27,312400.0,11.1866,11.2141,11.1523,11.1661,312400.0
2010-05-25 10:40:00,16.27,16.32,16.25,16.26,176700.0,11.1661,11.2004,11.1523,11.1592,176700.0
2010-05-25 10:45:00,16.27,16.28,16.24,16.26,210700.0,11.1661,11.1729,11.1455,11.1592,210700.0
2010-05-25 10:50:00,16.27,16.3,16.22,16.23,326600.0,11.1661,11.1866,11.1317,11.1386,326600.0
2010-05-25 10:55:00,16.23,16.32,16.22,16.32,134400.0,11.1386,11.2004,11.1317,11.2004,134400.0
2010-05-25 11:00:00,16.32,16.35,16.3,16.33,148600.0,11.2004,11.221,11.1866,11.2072,148600.0
2010-05-25 11:05:00,16.33,16.44,16.33,16.41,222400.0,11.2072,11.2827,11.2072,11.2621,222400.0
2010-05-25 11:10:00,16.41,16.43,16.39,16.43,217100.0,11.2621,11.2759,11.2484,11.2759,217100.0
2010-05-25 11:15:00,16.42,16.46,16.4,16.4,144400.0,11.269,11.2964,11.2553,11.2553,144400.0
2010-05-25 11:20:00,16.4,16.44,16.39,16.44,156900.0,11.2553,11.2827,11.2484,11.2827,156900.0
2010-05-25 11:25:00,16.43,16.49,16.43,16.47,99400.0,11.2759,11.317,11.2759,11.3033,99400.0
2010-05-25 11:30:00,16.47,16.48,16.41,16.41,114800.0,11.3033,11.3102,11.2621,11.2621,114800.0
2010-05-25 11:35:00,16.41,16.43,16.39,16.42,202800.0,11.2621,11.2759,11.2484,11.269,202800.0
2010-05-25 11:40:00,16.42,16.45,16.39,16.4,187000.0,11.269,11.2896,11.2484,11.2553,187000.0
2010-05-25 11:45:00,16.41,16.44,16.4,16.41,121600.0,11.2621,11.2827,11.2553,11.2621,121600.0
2010-05-25 11:50:00,16.41,16.46,16.4,16.45,134300.0,11.2621,11.2964,11.2553,11.2896,134300.0
2010-05-25 11:55:00,16.44,16.48,16.43,16.47,138800.0,11.2827,11.3102,11.2759,11.3033,138800.0
2010-05-25 12:00:00,16.48,16.52,16.46,16.5,203300.0,11.3102,11.3376,11.2964,11.3239,203300.0
2010-05-25 12:05:00,16.49,16.5,16.45,16.45,205500.0,11.317,11.3239,11.2896,11.2896,205500.0
2010-05-25 12:10:00,16.45,16.53,16.44,16.53,135700.0,11.2896,11.3445,11.2827,11.3445,135700.0
2010-05-25 12:15:00,16.53,16.54,16.48,16.48,149900.0,11.3445,11.3514,11.3102,11.3102,149900.0
2010-05-25 12:20:00,16.49,16.49,16.45,16.45,100900.0,11.317,11.317,11.2896,11.2896,100900.0
2010-05-25 12:25:00,16.45,16.5,16.43,16.44,140600.0,11.2896,11.3239,11.2759,11.2827,140600.0
2010-05-25 12:30:00,16.44,16.46,16.4,16.41,144600.0,11.2827,11.2964,11.2553,11.2621,144600.0
2010-05-25 12:35:00,16.42,16.45,16.4,16.45,127600.0,11.269,11.2896,11.2553,11.2896,127600.0
2010-05-25 12:40:00,16.44,16.44,16.38,16.39,119000.0,11.2827,11.2827,11.2415,11.2484,119000.0
2010-05-25 12:45:00,16.38,16.46,16.38,16.45,142900.0,11.2415,11.2964,11.2415,11.2896,142900.0
2010-05-25 12:50:00,16.45,16.48,16.44,16.45,167700.0,11.2896,11.3102,11.2827,11.2896,167700.0
2010-05-25 12:55:00,16.46,16.5,16.46,16.49,129700.0,11.2964,11.3239,11.2964,11.317,129700.0
2010-05-25 13:00:00,16.49,16.51,16.44,16.47,225600.0,11.317,11.3308,11.2827,11.3033,225600.0
2010-05-25 13:05:00,16.47,16.49,16.43,16.44,213400.0,11.3033,11.317,11.2759,11.2827,213400.0
2010-05-25 13:10:00,16.43,16.48,16.42,16.46,186300.0,11.2759,11.3102,11.269,11.2964,186300.0
2010-05-25 13:15:00,16.46,16.48,16.43,16.47,145200.0,11.2964,11.3102,11.2759,11.3033,145200.0
2010-05-25 13:20:00,16.47,16.52,16.46,16.49,167700.0,11.3033,11.3376,11.2964,11.317,167700.0
2010-05-25 13:25:00,16.49,16.53,16.49,16.52,142100.0,11.317,11.3445,11.317,11.3376,142100.0
2010-05-25 13:30:00,16.51,16.51,16.46,16.49,167400.0,11.3308,11.3308,11.2964,11.317,167400.0
2010-05-25 13:35:00,16.48,16.51,16.44,16.45,123900.0,11.3102,11.3308,11.2827,11.2896,123900.0
2010-05-25 13:40:00,16.45,16.47,16.44,16.46,127400.0,11.2896,11.3033,11.2827,11.2964,127400.0
2010-05-25 13:45:00,16.47,16.49,16.45,16.47,103400.0,11.3033,11.317,11.2896,11.3033,103400.0
2010-05-25 13:50:00,16.48,16.53,16.46,16.49,154400.0,11.3102,11.3445,11.2964,11.317,154400.0
2010-05-25 13:55:00,16.49,16.51,16.46,16.49,169600.0,11.317,11.3308,11.2964,11.317,169600.0
2010-05-25 14:00:00,16.48,16.49,16.44,16.49,143100.0,11.3102,11.317,11.2827,11.317,143100.0
2010-05-25 14:05:00,16.49,16.54,16.47,16.5,177300.0,11.317,11.3514,11.3033,11.3239,177300.0
2010-05-25 14:10:00,16.5,16.56,16.5,16.55,135000.0,11.3239,11.3651,11.3239,11.3582,135000.0
2010-05-25 14:15:00,16.55,16.59,16.52,16.59,102100.0,11.3582,11.3857,11.3376,11.3857,102100.0
2010-05-25 14:20:00,16.6,16.6,16.55,16.58,198400.0,11.3925,11.3925,11.3582,11.3788,198400.0
2010-05-25 14:25:00,16.58,16.64,16.58,16.6,155500.0,11.3788,11.42,11.3788,11.3925,155500.0
2010-05-25 14:30:00,16.6,16.63,16.56,16.57,280400.0,11.3925,11.4131,11.3651,11.3719,280400.0
2010-05-25 14:35:00,16.57,16.6,16.55,16.56,148900.0,11.3719,11.3925,11.3582,11.3651,148900.0
2010-05-25 14:40:00,16.57,16.66,16.55,16.63,204900.0,11.3719,11.4337,11.3582,11.4131,204900.0
2010-05-25 14:45:00,16.64,16.73,16.62,16.72,233800.0,11.42,11.4817,11.4063,11.4749,233800.0
2010-05-25 14:50:00,16.72,16.73,16.67,16.73,235200.0,11.4749,11.4817,11.4406,11.4817,235200.0
2010-05-25 14:55:00,16.73,16.73,16.68,16.69,281500.0,11.4817,11.4817,11.4474,11.4543,281500.0
2010-05-25 15:00:00,16.69,16.75,16.67,16.71,244100.0,11.4543,11.4955,11.4406,11.468,244100.0
2010-05-25 15:05:00,16.71,16.78,16.71,16.76,269800.0,11.468,11.5161,11.468,11.5023,269800.0
2010-05-25 15:10:00,16.76,16.77,16.68,16.7,206700.0,11.5023,11.5092,11.4474,11.4612,206700.0
2010-05-25 15:15:00,16.7,16.72,16.68,16.72,163100.0,11.4612,11.4749,11.4474,11.4749,163100.0
2010-05-25 15:20:00,16.71,16.85,16.71,16.84,270300.0,11.468,11.5641,11.468,11.5572,270300.0
2010-05-25 15:25:00,16.85,16.86,16.8,16.84,198100.0,11.5641,11.571,11.5298,11.5572,198100.0
2010-05-25 15:30:00,16.83,16.9,16.82,16.88,393700.0,11.5504,11.5984,11.5435,11.5847,393700.0
2010-05-25 15:35:00,16.88,16.92,16.82,16.83,399100.0,11.5847,11.6121,11.5435,11.5504,399100.0
2010-05-25 15:40:00,16.83,16.9,16.4,16.87,295000.0,11.5504,11.5984,11.2553,11.5778,295000.0
2010-05-25 15:45:00,16.88,16.95,16.85,16.94,738100.0,11.5847,11.6327,11.5641,11.6259,738100.0
2010-05-25 15:50:00,16.94,16.94,16.85,16.89,521100.0,11.6259,11.6259,11.5641,11.5916,521100.0
2010-05-25 15:55:00,16.89,16.96,16.89,16.94,625200.0,11.5916,11.6396,11.5916,11.6259,625200.0
2010-05-26 09:30:00,17.28,17.28,17.07,17.19,555400.0,11.8944,11.8944,11.7499,11.8325,555400.0
2010-05-26 09:35:00,17.19,17.21,17.11,17.17,356600.0,11.8325,11.8462,11.7774,11.8187,356600.0
2010-05-26 09:40:00,17.17,17.2,17.11,17.13,335600.0,11.8187,11.8394,11.7774,11.7912,335600.0
2010-05-26 09:45:00,17.12,17.15,17.08,17.12,285300.0,11.7843,11.8049,11.7568,11.7843,285300.0
2010-05-26 09:50:00,17.13,17.15,17.09,17.12,164100.0,11.7912,11.8049,11.7636,11.7843,164100.0
2010-05-26 09:55:00,17.12,17.21,17.12,17.17,264100.0,11.7843,11.8462,11.7843,11.8187,264100.0
2010-05-26 10:00:00,17.16,17.2,17.13,17.14,317000.0,11.8118,11.8394,11.7912,11.7981,317000.0
2010-05-26 10:05:00,17.13,17.14,17.08,17.1,174300.0,11.7912,11.7981,11.7568,11.7705,174300.0
2010-05-26 10:10:00,17.1,17.13,17.08,17.13,112600.0,11.7705,11.7912,11.7568,11.7912,112600.0
2010-05-26 10:15:00,17.12,17.13,17.09,17.1,191800.0,11.7843,11.7912,11.7636,11.7705,191800.0
2010-05-26 10:20:00,17.09,17.11,17.04,17.11,330800.0,11.7636,11.7774,11.7292,11.7774,330800.0
2010-05-26 10:25:00,17.1,17.11,17.03,17.05,219700.0,11.7705,11.7774,11.7223,11.7361,219700.0
2010-05-26 10:30:00,17.04,17.11,17.03,17.11,114900.0,11.7292,11.7774,11.7223,11.7774,114900.0
2010-05-26 10:35:00,17.11,17.14,17.08,17.1,213200.0,11.7774,11.7981,11.7568,11.7705,213200.0
2010-05-26 10:40:00,17.1,17.12,17.06,17.08,158500.0,11.7705,11.7843,11.743,11.7568,158500.0
2010-05-26 10:45:00,17.08,17.1,17.04,17.06,144200.0,11.7568,11.7705,11.7292,11.743,144200.0
2010-05-26 10:50:00,17.06,17.1,17.03,17.04,200600.0,11.743,11.7705,11.7223,11.7292,200600.0
2010-05-26 10:55:00,17.04,17.04,17.01,17.03,113600.0,11.7292,11.7292,11.7086,11.7223,113600.0
2010-05-26 11:00:00,17.04,17.05,17.01,17.03,152100.0,11.7292,11.7361,11.7086,11.7223,152100.0
2010-05-26 11:05:00,17.02,17.05,17.0,17.05,107100.0,11.7155,11.7361,11.7017,11.7361,107100.0
2010-05-26 11:10:00,17.05,17.1,17.04,17.09,161100.0,11.7361,11.7705,11.7292,11.7636,161100.0
2010-05-26 11:15:00,17.09,17.11,17.07,17.1,188100.0,11.7636,11.7774,11.7499,11.7705,188100.0
2010-05-26 11:20:00,17.11,17.11,17.05,17.07,98000.0,11.7774,11.7774,11.7361,11.7499,98000.0
2010-05-26 11:25:00,17.07,17.07,16.97,16.98,181300.0,11.7499,11.7499,11.681,11.6879,181300.0
2010-05-26 11:30:00,16.98,17.0,16.95,17.0,156800.0,11.6879,11.7017,11.6673,11.7017,156800.0
2010-05-26 11:35:00,16.99,17.01,16.98,17.0,215500.0,11.6948,11.7086,11.6879,11.7017,215500.0
2010-05-26 11:40:00,16.99,17.02,16.97,16.97,214200.0,11.6948,11.7155,11.681,11.681,214200.0
2010-05-26 11:45:00,16.98,17.0,16.91,16.95,127000.0,11.6879,11.7017,11.6397,11.6673,127000.0
2010-05-26 11:50:00,16.95,16.98,16.92,16.96,119700.0,11.6673,11.6879,11.6466,11.6742,119700.0
2010-05-26 11:55:00,16.97,17.01,16.97,17.0,171200.0,11.681,11.7086,11.681,11.7017,171200.0
2010-05-26 12:00:00,17.0,17.01,16.98,17.0,105500.0,11.7017,11.7086,11.6879,11.7017,105500.0
2010-05-26 12:05:00,17.01,17.02,17.0,17.02,83700.0,11.7086,11.7155,11.7017,11.7155,83700.0
2010-05-26 12:10:00,17.03,17.03,17.01,17.03,120800.0,11.7223,11.7223,11.7086,11.7223,120800.0
2010-05-26 12:15:00,17.02,17.05,17.0,17.01,222600.0,11.7155,11.7361,11.7017,11.7086,222600.0
2010-05-26 12:20:00,17.01,17.03,16.99,16.99,146300.0,11.7086,11.7223,11.6948,11.6948,146300.0
2010-05-26 12:25:00,16.99,17.02,16.98,16.98,209200.0,11.6948,11.7155,11.6879,11.6879,209200.0
2010-05-26 12:30:00,16.98,17.01,16.98,17.0,110100.0,11.6879,11.7086,11.6879,11.7017,110100.0
2010-05-26 12:35:00,17.0,17.03,16.99,17.01,89300.0,11.7017,11.7223,11.6948,11.7086,89300.0
2010-05-26 12:40:00,17.0,17.01,16.96,17.0,253500.0,11.7017,11.7086,11.6742,11.7017,253500.0
2010-05-26 12:45:00,17.0,17.05,17.0,17.01,228500.0,11.7017,11.7361,11.7017,11.7086,228500.0
2010-05-26 12:50:00,17.01,17.05,16.99,17.04,231500.0,11.7086,11.7361,11.6948,11.7292,231500.0
2010-05-26 12:55:00,17.04,17.08,17.02,17.08,188500.0,11.7292,11.7568,11.7155,11.7568,188500.0
2010-05-26 13:00:00,17.08,17.11,17.03,17.05,399100.0,11.7568,11.7774,11.7223,11.7361,399100.0
2010-05-26 13:05:00,17.05,17.05,17.01,17.05,203500.0,11.7361,11.7361,11.7086,11.7361,203500.0
2010-05-26 13:10:00,17.05,17.06,16.99,17.0,163400.0,11.7361,11.743,11.6948,11.7017,163400.0
2010-05-26 13:15:00,17.0,17.01,16.98,16.98,216500.0,11.7017,11.7086,11.6879,11.6879,216500.0
2010-05-26 13:20:00,16.98,17.01,16.98,17.0,116200.0,11.6879,11.7086,11.6879,11.7017,116200.0
2010-05-26 13:25:00,17.0,17.01,16.98,17.0,135600.0,11.7017,11.7086,11.6879,11.7017,135600.0
2010-05-26 13:30:00,16.99,17.0,16.97,17.0,68300.0,11.6948,11.7017,11.681,11.7017,68300.0
2010-05-26 13:35:00,17.0,17.02,16.99,17.02,132400.0,11.7017,11.7155,11.6948,11.7155,132400.0
2010-05-26 13:40:00,17.02,17.03,17.0,17.0,221800.0,11.7155,11.7223,11.7017,11.7017,221800.0
2010-05-26 13:45:00,17.0,17.01,16.98,17.0,88000.0,11.7017,11.7086,11.6879,11.7017,88000.0
2010-05-26 13:50:00,17.0,17.01,16.99,16.99,66200.0,11.7017,11.7086,11.6948,11.6948,66200.0
2010-05-26 13:55:00,16.99,17.02,16.96,16.97,229500.0,11.6948,11.7155,11.6742,11.681,229500.0
2010-05-26 14:00:00,16.98,17.01,16.97,16.98,182800.0,11.6879,11.7086,11.681,11.6879,182800.0
2010-05-26 14:05:00,16.98,17.02,16.98,16.99,151800.0,11.6879,11.7155,11.6879,11.6948,151800.0
2010-05-26 14:10:00,17.0,17.0,16.97,16.97,99100.0,11.7017,11.7017,11.681,11.681,99100.0
2010-05-26 14:15:00,16.97,16.99,16.96,16.98,99400.0,11.681,11.6948,11.6742,11.6879,99400.0
2010-05-26 14:20:00,16.98,17.0,16.94,16.98,212600.0,11.6879,11.7017,11.6604,11.6879,212600.0
2010-05-26 14:25:00,16.98,16.98,16.94,16.97,168700.0,11.6879,11.6879,11.6604,11.681,168700.0
2010-05-26 14:30:00,16.97,16.99,16.86,16.92,293000.0,11.681,11.6948,11.6053,11.6466,293000.0
2010-05-26 14:35:00,16.91,16.94,16.87,16.93,286100.0,11.6397,11.6604,11.6122,11.6535,286100.0
2010-05-26 14:40:00,16.93,16.97,16.9,16.93,179300.0,11.6535,11.681,11.6329,11.6535,179300.0
2010-05-26 14:45:00,16.93,16.93,16.89,16.92,188300.0,11.6535,11.6535,11.626,11.6466,188300.0
2010-05-26 14:50:00,16.92,16.92,16.87,16.89,223900.0,11.6466,11.6466,11.6122,11.626,223900.0
2010-05-26 14:55:00,16.9,16.96,16.89,16.95,197900.0,11.6329,11.6742,11.626,11.6673,197900.0
2010-05-26 15:00:00,16.95,17.0,16.94,16.95,243300.0,11.6673,11.7017,11.6604,11.6673,243300.0
2010-05-26 15:05:00,16.95,16.98,16.93,16.93,286500.0,11.6673,11.6879,11.6535,11.6535,286500.0
2010-05-26 15:10:00,16.93,17.0,16.92,17.0,321500.0,11.6535,11.7017,11.6466,11.7017,321500.0
2010-05-26 15:15:00,16.99,17.0,16.89,16.92,311600.0,11.6948,11.7017,11.626,11.6466,311600.0
2010-05-26 15:20:00,16.93,16.94,16.85,16.87,312600.0,11.6535,11.6604,11.5984,11.6122,312600.0
2010-05-26 15:25:00,16.87,16.87,16.77,16.83,1197600.0,11.6122,11.6122,11.5434,11.5847,1197600.0
2010-05-26 15:30:00,16.83,16.87,16.79,16.81,845100.0,11.5847,11.6122,11.5571,11.5709,845100.0
2010-05-26 15:35:00,16.81,16.89,16.77,16.89,626500.0,11.5709,11.626,11.5434,11.626,626500.0
2010-05-26 15:40:00,16.89,16.97,16.88,16.94,742200.0,11.626,11.681,11.6191,11.6604,742200.0
2010-05-26 15:45:00,16.94,16.94,16.82,16.86,484700.0,11.6604,11.6604,11.5778,11.6053,484700.0
2010-05-26 15:50:00,16.85,16.88,16.82,16.84,499700.0,11.5984,11.6191,11.5778,11.5916,499700.0
2010-05-26 15:55:00,16.84,16.87,16.81,16.84,853400.0,11.5916,11.6122,11.5709,11.5916,853400.0
2010-05-27 09:30:00,17.24,17.27,17.16,17.18,291700.0,11.8669,11.8875,11.8118,11.8256,291700.0
2010-05-27 09:35:00,17.18,17.21,17.12,17.13,247500.0,11.8256,11.8462,11.7843,11.7912,247500.0
2010-05-27 09:40:00,17.12,17.16,17.11,17.14,335100.0,11.7843,11.8118,11.7774,11.7981,335100.0
2010-05-27 09:45:00,17.14,17.15,17.09,17.09,322800.0,11.7981,11.8049,11.7636,11.7636,322800.0
2010-05-27 09:50:00,17.09,17.13,17.06,17.1,268300.0,11.7636,11.7912,11.743,11.7705,268300.0
2010-05-27 09:55:00,17.1,17.13,17.06,17.1,189600.0,11.7705,11.7912,11.743,11.7705,189600.0
2010-05-27 10:00:00,17.1,17.14,17.06,17.13,488400.0,11.7705,11.7981,11.743,11.7912,488400.0
2010-05-27 10:05:00,17.13,17.16,17.12,17.14,583400.0,11.7912,11.8118,11.7843,11.7981,583400.0
2010-05-27 10:10:00,17.14,17.21,17.13,17.21,465700.0,11.7981,11.8462,11.7912,11.8462,465700.0
2010-05-27 10:15:00,17.2,17.3,17.18,17.29,328600.0,11.8394,11.9082,11.8256,11.9013,328600.0
2010-05-27 10:20:00,17.3,17.35,17.28,17.34,192800.0,11.9082,11.9426,11.8944,11.9357,192800.0
2010-05-27 10:25:00,17.34,17.43,17.33,17.42,237200.0,11.9357,11.9977,11.9288,11.9908,237200.0
2010-05-27 10:30:00,17.42,17.44,17.39,17.44,218900.0,11.9908,12.0046,11.9701,12.0046,218900.0
2010-05-27 10:35:00,17.44,17.44,17.33,17.33,296800.0,12.0046,12.0046,11.9288,11.9288,296800.0
2010-05-27 10:40:00,17.34,17.36,17.31,17.34,168000.0,11.9357,11.9495,11.9151,11.9357,168000.0
2010-05-27 10:45:00,17.34,17.35,17.29,17.34,107700.0,11.9357,11.9426,11.9013,11.9357,107700.0
2010-05-27 10:50:00,17.34,17.4,17.34,17.39,441000.0,11.9357,11.977,11.9357,11.9701,441000.0
2010-05-27 10:55:00,17.39,17.41,17.36,17.38,259700.0,11.9701,11.9839,11.9495,11.9633,259700.0
2010-05-27 11:00:00,17.37,17.4,17.35,17.38,225100.0,11.9564,11.977,11.9426,11.9633,225100.0
2010-05-27 11:05:00,17.37,17.38,17.31,17.33,149300.0,11.9564,11.9633,11.9151,11.9288,149300.0
2010-05-27 11:10:00,17.32,17.34,17.28,17.29,95500.0,11.922,11.9357,11.8944,11.9013,95500.0
2010-05-27 11:15:00,17.3,17.33,17.26,17.33,200100.0,11.9082,11.9288,11.8807,11.9288,200100.0
2010-05-27 11:20:00,17.33,17.36,17.32,17.34,139600.0,11.9288,11.9495,11.922,11.9357,139600.0
2010-05-27 11:25:00,17.34,17.37,17.33,17.35,300900.0,11.9357,11.9564,11.9288,11.9426,300900.0
2010-05-27 11:30:00,17.36,17.36,17.32,17.35,208700.0,11.9495,11.9495,11.922,11.9426,208700.0
2010-05-27 11:35:00,17.35,17.38,17.33,17.33,114100.0,11.9426,11.9633,11.9288,11.9288,114100.0
2010-05-27 11:40:00,17.32,17.37,17.3,17.34,128200.0,11.922,11.9564,11.9082,11.9357,128200.0
2010-05-27 11:45:00,17.35,17.36,17.32,17.34,67300.0,11.9426,11.9495,11.922,11.9357,67300.0
2010-05-27 11:50:00,17.34,17.36,17.34,17.34,150300.0,11.9357,11.9495,11.9357,11.9357,150300.0
2010-05-27 11:55:00,17.35,17.36,17.32,17.35,136400.0,11.9426,11.9495,11.922,11.9426,136400.0
2010-05-27 12:00:00,17.35,17.36,17.33,17.36,194400.0,11.9426,11.9495,11.9288,11.9495,194400.0
2010-05-27 12:05:00,17.36,17.37,17.34,17.34,167900.0,11.9495,11.9564,11.9357,11.9357,167900.0
2010-05-27 12:10:00,17.35,17.36,17.31,17.35,177400.0,11.9426,11.9495,11.9151,11.9426,177400.0
2010-05-27 12:15:00,17.34,17.35,17.32,17.34,158100.0,11.9357,11.9426,11.922,11.9357,158100.0
2010-05-27 12:20:00,17.34,17.35,17.31,17.33,153500.0,11.9357,11.9426,11.9151,11.9288,153500.0
2010-05-27 12:25:00,17.33,17.37,17.32,17.33,130800.0,11.9288,11.9564,11.922,11.9288,130800.0
2010-05-27 12:30:00,17.33,17.35,17.33,17.33,122700.0,11.9288,11.9426,11.9288,11.9288,122700.0
2010-05-27 12:35:00,17.33,17.36,17.33,17.35,70300.0,11.9288,11.9495,11.9288,11.9426,70300.0
2010-05-27 12:40:00,17.35,17.36,17.33,17.33,103900.0,11.9426,11.9495,11.9288,11.9288,103900.0
2010-05-27 12:45:00,17.33,17.35,17.32,17.33,141900.0,11.9288,11.9426,11.922,11.9288,141900.0
2010-05-27 12:50:00,17.33,17.35,17.32,17.34,95000.0,11.9288,11.9426,11.922,11.9357,95000.0
2010-05-27 12:55:00,17.34,17.35,17.33,17.35,62500.0,11.9357,11.9426,11.9288,11.9426,62500.0
2010-05-27 13:00:00,17.34,17.35,17.33,17.34,212500.0,11.9357,11.9426,11.9288,11.9357,212500.0
2010-05-27 13:05:00,17.34,17.35,17.32,17.34,165400.0,11.9357,11.9426,11.922,11.9357,165400.0
2010-05-27 13:10:00,17.34,17.35,17.32,17.35,85700.0,11.9357,11.9426,11.922,11.9426,85700.0
2010-05-27 13:15:00,17.35,17.37,17.34,17.35,246600.0,11.9426,11.9564,11.9357,11.9426,246600.0
2010-05-27 13:20:00,17.35,17.38,17.34,17.36,84800.0,11.9426,11.9633,11.9357,11.9495,84800.0
2010-05-27 13:25:00,17.37,17.38,17.36,17.36,47400.0,11.9564,11.9633,11.9495,11.9495,47400.0
2010-05-27 13:30:00,17.37,17.37,17.35,17.35,134700.0,11.9564,11.9564,11.9426,11.9426,134700.0
2010-05-27 13:35:00,17.35,17.37,17.34,17.35,315200.0,11.9426,11.9564,11.9357,11.9426,315200.0
2010-05-27 13:40:00,17.35,17.36,17.32,17.33,123700.0,11.9426,11.9495,11.922,11.9288,123700.0
2010-05-27 13:45:00,17.34,17.35,17.33,17.34,54200.0,11.9357,11.9426,11.9288,11.9357,54200.0
2010-05-27 13:50:00,17.35,17.35,17.33,17.34,93800.0,11.9426,11.9426,11.9288,11.9357,93800.0
2010-05-27 13:55:00,17.34,17.37,17.33,17.35,307600.0,11.9357,11.9564,11.9288,11.9426,307600.0
2010-05-27 14:00:00,17.36,17.36,17.34,17.35,138200.0,11.9495,11.9495,11.9357,11.9426,138200.0
2010-05-27 14:05:00,17.35,17.4,17.35,17.4,296000.0,11.9426,11.977,11.9426,11.977,296000.0
2010-05-27 14:10:00,17.39,17.44,17.38,17.42,284500.0,11.9701,12.0046,11.9633,11.9908,284500.0
2010-05-27 14:15:00,17.43,17.46,17.41,17.46,92100.0,11.9977,12.0183,11.9839,12.0183,92100.0
2010-05-27 14:20:00,17.45,17.47,17.44,17.44,260400.0,12.0114,12.0252,12.0046,12.0046,260400.0
2010-05-27 14:25:00,17.45,17.45,17.36,17.38,361100.0,12.0114,12.0114,11.9495,11.9633,361100.0
2010-05-27 14:30:00,17.38,17.38,17.35,17.35,223200.0,11.9633,11.9633,11.9426,11.9426,223200.0
2010-05-27 14:35:00,17.36,17.36,17.34,17.34,131000.0,11.9495,11.9495,11.9357,11.9357,131000.0
2010-05-27 14:40:00,17.35,17.36,17.34,17.35,133000.0,11.9426,11.9495,11.9357,11.9426,133000.0
2010-05-27 14:45:00,17.35,17.35,17.33,17.34,152500.0,11.9426,11.9426,11.9288,11.9357,152500.0
2010-05-27 14:50:00,17.34,17.35,17.31,17.31,119400.0,11.9357,11.9426,11.9151,11.9151,119400.0
2010-05-27 14:55:00,17.32,17.35,17.31,17.32,87200.0,11.922,11.9426,11.9151,11.922,87200.0
2010-05-27 15:00:00,17.33,17.36,17.32,17.35,173100.0,11.9288,11.9495,11.922,11.9426,173100.0
2010-05-27 15:05:00,17.34,17.36,17.34,17.35,127100.0,11.9357,11.9495,11.9357,11.9426,127100.0
2010-05-27 15:10:00,17.35,17.39,17.34,17.39,247400.0,11.9426,11.9701,11.9357,11.9701,247400.0
2010-05-27 15:15:00,17.38,17.41,17.35,17.35,322900.0,11.9633,11.9839,11.9426,11.9426,322900.0
2010-05-27 15:20:00,17.36,17.36,17.34,17.35,623900.0,11.9495,11.9495,11.9357,11.9426,623900.0
2010-05-27 15:25:00,17.35,17.35,17.31,17.33,179900.0,11.9426,11.9426,11.9151,11.9288,179900.0
2010-05-27 15:30:00,17.33,17.36,17.33,17.34,171300.0,11.9288,11.9495,11.9288,11.9357,171300.0
2010-05-27 15:35:00,17.34,17.36,17.33,17.36,330700.0,11.9357,11.9495,11.9288,11.9495,330700.0
2010-05-27 15:40:00,17.36,17.38,17.34,17.38,416200.0,11.9495,11.9633,11.9357,11.9633,416200.0
2010-05-27 15:45:00,17.38,17.41,17.36,17.41,332800.0,11.9633,11.9839,11.9495,11.9839,332800.0
2010-05-27 15:50:00,17.41,17.47,17.4,17.47,388400.0,11.9839,12.0252,11.977,12.0252,388400.0
2010-05-27 15:55:00,17.47,17.52,17.46,17.51,681000.0,12.0252,12.0596,12.0183,12.0527,681000.0
2010-05-28 09:30:00,17.52,17.6,17.37,17.4,336600.0,12.0596,12.1147,11.9564,11.977,336600.0
2010-05-28 09:35:00,17.4,17.44,17.32,17.42,203300.0,11.977,12.0046,11.922,11.9908,203300.0
2010-05-28 09:40:00,17.42,17.44,17.3,17.33,314000.0,11.9908,12.0046,11.9082,11.9288,314000.0
2010-05-28 09:45:00,17.32,17.36,17.29,17.36,284100.0,11.922,11.9495,11.9013,11.9495,284100.0
2010-05-28 09:50:00,17.36,17.36,17.3,17.33,223800.0,11.9495,11.9495,11.9082,11.9288,223800.0
2010-05-28 09:55:00,17.33,17.37,17.3,17.36,293900.0,11.9288,11.9564,11.9082,11.9495,293900.0
2010-05-28 10:00:00,17.35,17.37,17.34,17.35,225100.0,11.9426,11.9564,11.9357,11.9426,225100.0
2010-05-28 10:05:00,17.35,17.4,17.34,17.39,147000.0,11.9426,11.977,11.9357,11.9701,147000.0
2010-05-28 10:10:00,17.39,17.41,17.37,17.41,173800.0,11.9701,11.9839,11.9564,11.9839,173800.0
2010-05-28 10:15:00,17.41,17.44,17.39,17.41,172000.0,11.9839,12.0046,11.9701,11.9839,172000.0
2010-05-28 10:20:00,17.41,17.42,17.36,17.4,180900.0,11.9839,11.9908,11.9495,11.977,180900.0
2010-05-28 10:25:00,17.39,17.43,17.36,17.37,213700.0,11.9701,11.9977,11.9495,11.9564,213700.0
2010-05-28 10:30:00,17.37,17.41,17.36,17.41,229200.0,11.9564,11.9839,11.9495,11.9839,229200.0
2010-05-28 10:35:00,17.41,17.41,17.35,17.37,236500.0,11.9839,11.9839,11.9426,11.9564,236500.0
2010-05-28 10:40:00,17.36,17.38,17.32,17.33,131800.0,11.9495,11.9633,11.922,11.9288,131800.0
2010-05-28 10:45:00,17.33,17.36,17.25,17.26,174000.0,11.9288,11.9495,11.8738,11.8807,174000.0
2010-05-28 10:50:00,17.26,17.31,17.25,17.26,184800.0,11.8807,11.9151,11.8738,11.8807,184800.0
2010-05-28 10:55:00,17.26,17.33,17.25,17.32,300100.0,11.8807,11.9288,11.8738,11.922,300100.0
2010-05-28 11:00:00,17.32,17.33,17.28,17.31,213100.0,11.922,11.9288,11.8944,11.9151,213100.0
2010-05-28 11:05:00,17.31,17.31,17.26,17.3,203600.0,11.9151,11.9151,11.8807,11.9082,203600.0
2010-05-28 11:10:00,17.29,17.3,17.14,17.17,522800.0,11.9013,11.9082,11.7981,11.8187,522800.0
2010-05-28 11:15:00,17.16,17.19,17.12,17.18,701700.0,11.8118,11.8325,11.7843,11.8256,701700.0
2010-05-28 11:20:00,17.18,17.19,17.18,17.18,132400.0,11.8256,11.8325,11.8256,11.8256,132400.0
2010-05-28 11:25:00,17.19,17.24,17.18,17.24,164700.0,11.8325,11.8669,11.8256,11.8669,164700.0
2010-05-28 11:30:00,17.23,17.24,17.21,17.23,212900.0,11.86,11.8669,11.8462,11.86,212900.0
2010-05-28 11:35:00,17.23,17.24,17.17,17.17,124100.0,11.86,11.8669,11.8187,11.8187,124100.0
2010-05-28 11:40:00,17.17,17.25,17.17,17.24,134500.0,11.8187,11.8738,11.8187,11.8669,134500.0
2010-05-28 11:45:00,17.24,17.31,17.23,17.3,140500.0,11.8669,11.9151,11.86,11.9082,140500.0
2010-05-28 11:50:00,17.3,17.31,17.28,17.3,178200.0,11.9082,11.9151,11.8944,11.9082,178200.0
2010-05-28 11:55:00,17.31,17.31,17.27,17.28,188600.0,11.9151,11.9151,11.8875,11.8944,188600.0
2010-05-28 12:00:00,17.28,17.31,17.28,17.3,273400.0,11.8944,11.9151,11.8944,11.9082,273400.0
2010-05-28 12:05:00,17.29,17.34,17.29,17.33,128000.0,11.9013,11.9357,11.9013,11.9288,128000.0
2010-05-28 12:10:00,17.33,17.4,17.33,17.38,161900.0,11.9288,11.977,11.9288,11.9633,161900.0
2010-05-28 12:15:00,17.38,17.39,17.35,17.37,248000.0,11.9633,11.9701,11.9426,11.9564,248000.0
2010-05-28 12:20:00,17.36,17.4,17.36,17.4,138500.0,11.9495,11.977,11.9495,11.977,138500.0
2010-05-28 12:25:00,17.4,17.42,17.4,17.41,78100.0,11.977,11.9908,11.977,11.9839,78100.0
2010-05-28 12:30:00,17.42,17.43,17.39,17.39,76600.0,11.9908,11.9977,11.9701,11.9701,76600.0
2010-05-28 12:35:00,17.39,17.39,17.19,17.2,232900.0,11.9701,11.9701,11.8325,11.8394,232900.0
2010-05-28 12:40:00,17.2,17.27,17.15,17.15,382100.0,11.8394,11.8875,11.8049,11.8049,382100.0
2010-05-28 12:45:00,17.15,17.18,17.11,17.17,431600.0,11.8049,11.8256,11.7774,11.8187,431600.0
2010-05-28 12:50:00,17.17,17.24,17.16,17.23,251500.0,11.8187,11.8669,11.8118,11.86,251500.0
2010-05-28 12:55:00,17.21,17.26,17.21,17.23,144100.0,11.8462,11.8807,11.8462,11.86,144100.0
2010-05-28 13:00:00,17.24,17.29,17.24,17.25,118400.0,11.8669,11.9013,11.8669,11.8738,118400.0
2010-05-28 13:05:00,17.26,17.27,17.23,17.24,134500.0,11.8807,11.8875,11.86,11.8669,134500.0
2010-05-28 13:10:00,17.24,17.28,17.22,17.26,93900.0,11.8669,11.8944,11.8531,11.8807,93900.0
2010-05-28 13:15:00,17.26,17.3,17.24,17.3,114400.0,11.8807,11.9082,11.8669,11.9082,114400.0
2010-05-28 13:20:00,17.3,17.33,17.29,17.31,193200.0,11.9082,11.9288,11.9013,11.9151,193200.0
2010-05-28 13:25:00,17.31,17.35,17.31,17.33,296300.0,11.9151,11.9426,11.9151,11.9288,296300.0
2010-05-28 13:30:00,17.33,17.36,17.27,17.27,294700.0,11.9288,11.9495,11.8875,11.8875,294700.0
2010-05-28 13:35:00,17.27,17.28,17.25,17.28,85800.0,11.8875,11.8944,11.8738,11.8944,85800.0
2010-05-28 13:40:00,17.29,17.3,17.27,17.29,65100.0,11.9013,11.9082,11.8875,11.9013,65100.0
2010-05-28 13:45:00,17.28,17.29,17.23,17.25,117000.0,11.8944,11.9013,11.86,11.8738,117000.0
2010-05-28 13:50:00,17.26,17.28,17.25,17.27,88500.0,11.8807,11.8944,11.8738,11.8875,88500.0
2010-05-28 13:55:00,17.26,17.27,17.19,17.2,188700.0,11.8807,11.8875,11.8325,11.8394,188700.0
2010-05-28 14:00:00,17.2,17.22,17.18,17.19,300400.0,11.8394,11.8531,11.8256,11.8325,300400.0
2010-05-28 14:05:00,17.2,17.21,17.14,17.18,245600.0,11.8394,11.8462,11.7981,11.8256,245600.0
2010-05-28 14:10:00,17.19,17.22,17.16,17.19,181600.0,11.8325,11.8531,11.8118,11.8325,181600.0
2010-05-28 14:15:00,17.19,17.21,17.17,17.2,74800.0,11.8325,11.8462,11.8187,11.8394,74800.0
2010-05-28 14:20:00,17.2,17.21,17.17,17.19,97300.0,11.8394,11.8462,11.8187,11.8325,97300.0
2010-05-28 14:25:00,17.19,17.24,17.18,17.22,222800.0,11.8325,11.8669,11.8256,11.8531,222800.0
2010-05-28 14:30:00,17.22,17.22,17.19,17.21,153000.0,11.8531,11.8531,11.8325,11.8462,153000.0
2010-05-28 14:35:00,17.2,17.27,17.2,17.25,457900.0,11.8394,11.8875,11.8394,11.8738,457900.0
2010-05-28 14:40:00,17.24,17.27,17.23,17.27,273700.0,11.8669,11.8875,11.86,11.8875,273700.0
2010-05-28 14:45:00,17.27,17.32,17.24,17.3,465400.0,11.8875,11.922,11.8669,11.9082,465400.0
2010-05-28 14:50:00,17.3,17.36,17.28,17.36,394100.0,11.9082,11.9495,11.8944,11.9495,394100.0
2010-05-28 14:55:00,17.35,17.36,17.3,17.33,402700.0,11.9426,11.9495,11.9082,11.9288,402700.0
2010-05-28 15:00:00,17.32,17.35,17.29,17.31,164200.0,11.922,11.9426,11.9013,11.9151,164200.0
2010-05-28 15:05:00,17.32,17.35,17.29,17.3,238400.0,11.922,11.9426,11.9013,11.9082,238400.0
2010-05-28 15:10:00,17.3,17.34,17.29,17.32,363900.0,11.9082,11.9357,11.9013,11.922,363900.0
2010-05-28 15:15:00,17.33,17.38,17.32,17.36,296200.0,11.9288,11.9633,11.922,11.9495,296200.0
2010-05-28 15:20:00,17.35,17.39,17.35,17.37,174500.0,11.9426,11.9701,11.9426,11.9564,174500.0
2010-05-28 15:25:00,17.37,17.4,17.36,17.39,117900.0,11.9564,11.977,11.9495,11.9701,117900.0
2010-05-28 15:30:00,17.39,17.44,17.39,17.44,333500.0,11.9701,12.0046,11.9701,12.0046,333500.0
2010-05-28 15:35:00,17.44,17.45,17.41,17.45,338700.0,12.0046,12.0114,11.9839,12.0114,338700.0
2010-05-28 15:40:00,17.45,17.49,17.4,17.48,597400.0,12.0114,12.039,11.977,12.0321,597400.0
2010-05-28 15:45:00,17.47,17.5,17.38,17.49,1483000.0,12.0252,12.0459,11.9633,12.039,1483000.0
2010-05-28 15:50:00,17.49,17.5,17.43,17.47,739900.0,12.039,12.0459,11.9977,12.0252,739900.0
2010-05-28 15:55:00,17.48,17.48,17.37,17.44,2130200.0,12.0321,12.0321,11.9564,12.0046,2130200.0
2010-06-01 09:30:00,17.07,17.1,16.75,16.82,1043800.0,11.7499,11.7705,11.5296,11.5778,1043800.0
2010-06-01 09:35:00,16.83,16.86,16.75,16.8,475000.0,11.5847,11.6053,11.5296,11.564,475000.0
2010-06-01 09:40:00,16.8,16.87,16.8,16.85,390500.0,11.564,11.6122,11.564,11.5984,390500.0
2010-06-01 09:45:00,16.86,16.88,16.8,16.86,289200.0,11.6053,11.6191,11.564,11.6053,289200.0
2010-06-01 09:50:00,16.87,16.89,16.76,16.79,395200.0,11.6122,11.626,11.5365,11.5571,395200.0
2010-06-01 09:55:00,16.79,16.82,16.74,16.74,185500.0,11.5571,11.5778,11.5227,11.5227,185500.0
2010-06-01 10:00:00,16.75,16.87,16.74,16.84,543600.0,11.5296,11.6122,11.5227,11.5916,543600.0
2010-06-01 10:05:00,16.84,16.86,16.79,16.84,604100.0,11.5916,11.6053,11.5571,11.5916,604100.0
2010-06-01 10:10:00,16.84,16.86,16.81,16.83,342500.0,11.5916,11.6053,11.5709,11.5847,342500.0
2010-06-01 10:15:00,16.83,16.86,16.8,16.86,437400.0,11.5847,11.6053,11.564,11.6053,437400.0
2010-06-01 10:20:00,16.85,16.91,16.84,16.9,665500.0,11.5984,11.6397,11.5916,11.6329,665500.0
2010-06-01 10:25:00,16.9,16.93,16.89,16.89,390700.0,11.6329,11.6535,11.626,11.626,390700.0
2010-06-01 10:30:00,16.9,16.95,16.9,16.91,518400.0,11.6329,11.6673,11.6329,11.6397,518400.0
2010-06-01 10:35:00,16.91,16.93,16.88,16.88,239400.0,11.6397,11.6535,11.6191,11.6191,239400.0
2010-06-01 10:40:00,16.89,16.9,16.86,16.87,232600.0,11.626,11.6329,11.6053,11.6122,232600.0
2010-06-01 10:45:00,16.87,16.88,16.83,16.85,181200.0,11.6122,11.6191,11.5847,11.5984,181200.0
2010-06-01 10:50:00,16.85,16.86,16.8,16.8,227200.0,11.5984,11.6053,11.564,11.564,227200.0
2010-06-01 10:55:00,16.8,16.83,16.76,16.79,266700.0,11.564,11.5847,11.5365,11.5571,266700.0
2010-06-01 11:00:00,16.79,16.8,16.75,16.77,191000.0,11.5571,11.564,11.5296,11.5434,191000.0
2010-06-01 11:05:00,16.77,16.82,16.74,16.81,328300.0,11.5434,11.5778,11.5227,11.5709,328300.0
2010-06-01 11:10:00,16.82,16.84,16.8,16.82,242300.0,11.5778,11.5916,11.564,11.5778,242300.0
2010-06-01 11:15:00,16.81,16.82,16.79,16.81,310000.0,11.5709,11.5778,11.5571,11.5709,310000.0
2010-06-01 11:20:00,16.8,16.8,16.78,16.8,214500.0,11.564,11.564,11.5503,11.564,214500.0
2010-06-01 11:25:00,16.8,16.82,16.78,16.79,160300.0,11.564,11.5778,11.5503,11.5571,160300.0
2010-06-01 11:30:00,16.79,16.81,16.79,16.79,125700.0,11.5571,11.5709,11.5571,11.5571,125700.0
2010-06-01 11:35:00,16.79,16.8,16.77,16.8,132500.0,11.5571,11.564,11.5434,11.564,132500.0
2010-06-01 11:40:00,16.79,16.8,16.74,16.77,136800.0,11.5571,11.564,11.5227,11.5434,136800.0
2010-06-01 11:45:00,16.77,16.77,16.71,16.73,290600.0,11.5434,11.5434,11.5021,11.5158,290600.0
2010-06-01 11:50:00,16.72,16.73,16.69,16.7,205600.0,11.509,11.5158,11.4883,11.4952,205600.0
2010-06-01 11:55:00,16.71,16.72,16.66,16.69,208700.0,11.5021,11.509,11.4677,11.4883,208700.0
2010-06-01 12:00:00,16.69,16.73,16.67,16.72,137100.0,11.4883,11.5158,11.4745,11.509,137100.0
2010-06-01 12:05:00,16.73,16.73,16.68,16.69,195900.0,11.5158,11.5158,11.4814,11.4883,195900.0
2010-06-01 12:10:00,16.69,16.72,16.67,16.69,192800.0,11.4883,11.509,11.4745,11.4883,192800.0
2010-06-01 12:15:00,16.7,16.71,16.68,16.69,91200.0,11.4952,11.5021,11.4814,11.4883,91200.0
2010-06-01 12:20:00,16.69,16.7,16.68,16.69,76800.0,11.4883,11.4952,11.4814,11.4883,76800.0
2010-06-01 12:25:00,16.68,16.73,16.68,16.73,111400.0,11.4814,11.5158,11.4814,11.5158,111400.0
2010-06-01 12:30:00,16.73,16.75,16.73,16.75,91300.0,11.5158,11.5296,11.5158,11.5296,91300.0
2010-06-01 12:35:00,16.74,16.75,16.69,16.73,171300.0,11.5227,11.5296,11.4883,11.5158,171300.0
2010-06-01 12:40:00,16.73,16.78,16.72,16.77,266400.0,11.5158,11.5503,11.509,11.5434,266400.0
2010-06-01 12:45:00,16.77,16.81,16.76,16.8,106900.0,11.5434,11.5709,11.5365,11.564,106900.0
2010-06-01 12:50:00,16.81,16.82,16.77,16.8,238100.0,11.5709,11.5778,11.5434,11.564,238100.0
2010-06-01 12:55:00,16.81,16.81,16.74,16.74,85900.0,11.5709,11.5709,11.5227,11.5227,85900.0
2010-06-01 13:00:00,16.73,16.76,16.73,16.75,153600.0,11.5158,11.5365,11.5158,11.5296,153600.0
2010-06-01 13:05:00,16.75,16.77,16.74,16.76,63500.0,11.5296,11.5434,11.5227,11.5365,63500.0
2010-06-01 13:10:00,16.75,16.77,16.75,16.77,174800.0,11.5296,11.5434,11.5296,11.5434,174800.0
2010-06-01 13:15:00,16.77,16.77,16.76,16.77,135500.0,11.5434,11.5434,11.5365,11.5434,135500.0
2010-06-01 13:20:00,16.77,16.79,16.77,16.78,73400.0,11.5434,11.5571,11.5434,11.5503,73400.0
2010-06-01 13:25:00,16.78,16.78,16.76,16.77,71200.0,11.5503,11.5503,11.5365,11.5434,71200.0
2010-06-01 13:30:00,16.76,16.77,16.76,16.77,101600.0,11.5365,11.5434,11.5365,11.5434,101600.0
2010-06-01 13:35:00,16.77,16.78,16.75,16.77,104500.0,11.5434,11.5503,11.5296,11.5434,104500.0
2010-06-01 13:40:00,16.76,16.77,16.73,16.75,123100.0,11.5365,11.5434,11.5158,11.5296,123100.0
2010-06-01 13:45:00,16.75,16.8,16.75,16.8,187800.0,11.5296,11.564,11.5296,11.564,187800.0
2010-06-01 13:50:00,16.79,16.8,16.72,16.73,116100.0,11.5571,11.564,11.509,11.5158,116100.0
2010-06-01 13:55:00,16.73,16.73,16.69,16.69,113800.0,11.5158,11.5158,11.4883,11.4883,113800.0
2010-06-01 14:00:00,16.69,16.7,16.64,16.66,359400.0,11.4883,11.4952,11.4539,11.4677,359400.0
2010-06-01 14:05:00,16.65,16.66,16.58,16.6,429200.0,11.4608,11.4677,11.4126,11.4264,429200.0
2010-06-01 14:10:00,16.6,16.63,16.59,16.63,181000.0,11.4264,11.447,11.4195,11.447,181000.0
2010-06-01 14:15:00,16.63,16.63,16.58,16.59,208700.0,11.447,11.447,11.4126,11.4195,208700.0
2010-06-01 14:20:00,16.6,16.62,16.57,16.6,207900.0,11.4264,11.4401,11.4057,11.4264,207900.0
2010-06-01 14:25:00,16.6,16.62,16.58,16.59,138100.0,11.4264,11.4401,11.4126,11.4195,138100.0
2010-06-01 14:30:00,16.59,16.64,16.59,16.64,148400.0,11.4195,11.4539,11.4195,11.4539,148400.0
2010-06-01 14:35:00,16.63,16.66,16.62,16.65,156100.0,11.447,11.4677,11.4401,11.4608,156100.0
2010-06-01 14:40:00,16.65,16.67,16.61,16.66,349700.0,11.4608,11.4745,11.4332,11.4677,349700.0
2010-06-01 14:45:00,16.65,16.69,16.65,16.68,113600.0,11.4608,11.4883,11.4608,11.4814,113600.0
2010-06-01 14:50:00,16.67,16.68,16.62,16.63,177500.0,11.4745,11.4814,11.4401,11.447,177500.0
2010-06-01 14:55:00,16.62,16.63,16.58,16.63,174400.0,11.4401,11.447,11.4126,11.447,174400.0
2010-06-01 15:00:00,16.63,16.63,16.58,16.6,276100.0,11.447,11.447,11.4126,11.4264,276100.0
2010-06-01 15:05:00,16.6,16.6,16.56,16.59,291500.0,11.4264,11.4264,11.3988,11.4195,291500.0
2010-06-01 15:10:00,16.58,16.61,16.55,16.59,170100.0,11.4126,11.4332,11.3919,11.4195,170100.0
2010-06-01 15:15:00,16.6,16.6,16.54,16.54,176900.0,11.4264,11.4264,11.3851,11.3851,176900.0
2010-06-01 15:20:00,16.55,16.56,16.47,16.48,325600.0,11.3919,11.3988,11.3369,11.3438,325600.0
2010-06-01 15:25:00,16.48,16.49,16.44,16.48,322700.0,11.3438,11.3506,11.3162,11.3438,322700.0
2010-06-01 15:30:00,16.49,16.56,16.48,16.56,464300.0,11.3506,11.3988,11.3438,11.3988,464300.0
2010-06-01 15:35:00,16.55,16.59,16.54,16.56,333800.0,11.3919,11.4195,11.3851,11.3988,333800.0
2010-06-01 15:40:00,16.56,16.58,16.5,16.5,315100.0,11.3988,11.4126,11.3575,11.3575,315100.0
2010-06-01 15:45:00,16.51,16.51,16.46,16.48,647400.0,11.3644,11.3644,11.33,11.3438,647400.0
2010-06-01 15:50:00,16.48,16.48,16.41,16.41,623700.0,11.3438,11.3438,11.2956,11.2956,623700.0
2010-06-01 15:55:00,16.42,16.46,16.37,16.4,1444900.0,11.3025,11.33,11.268,11.2887,1444900.0
2010-06-02 09:30:00,16.52,16.6,16.45,16.52,314100.0,11.3713,11.4264,11.3231,11.3713,314100.0
2010-06-02 09:35:00,16.52,16.58,16.44,16.44,165800.0,11.3713,11.4126,11.3162,11.3162,165800.0
2010-06-02 09:40:00,16.44,16.57,16.43,16.53,296900.0,11.3162,11.4057,11.3093,11.3782,296900.0
2010-06-02 09:45:00,16.54,16.55,16.49,16.51,676100.0,11.3851,11.3919,11.3506,11.3644,676100.0
2010-06-02 09:50:00,16.51,16.51,16.39,16.4,230400.0,11.3644,11.3644,11.2818,11.2887,230400.0
2010-06-02 09:55:00,16.4,16.48,16.38,16.47,199800.0,11.2887,11.3438,11.2749,11.3369,199800.0
2010-06-02 10:00:00,16.47,16.56,16.42,16.55,260200.0,11.3369,11.3988,11.3025,11.3919,260200.0
2010-06-02 10:05:00,16.55,16.59,16.51,16.53,156600.0,11.3919,11.4195,11.3644,11.3782,156600.0
2010-06-02 10:10:00,16.54,16.58,16.5,16.53,202400.0,11.3851,11.4126,11.3575,11.3782,202400.0
2010-06-02 10:15:00,16.52,16.58,16.52,16.57,225100.0,11.3713,11.4126,11.3713,11.4057,225100.0
2010-06-02 10:20:00,16.57,16.59,16.54,16.56,240800.0,11.4057,11.4195,11.3851,11.3988,240800.0
2010-06-02 10:25:00,16.56,16.6,16.52,16.55,210800.0,11.3988,11.4264,11.3713,11.3919,210800.0
2010-06-02 10:30:00,16.54,16.6,16.54,16.6,87800.0,11.3851,11.4264,11.3851,11.4264,87800.0
2010-06-02 10:35:00,16.59,16.63,16.58,16.58,292300.0,11.4195,11.447,11.4126,11.4126,292300.0
2010-06-02 10:40:00,16.59,16.59,16.53,16.53,155300.0,11.4195,11.4195,11.3782,11.3782,155300.0
2010-06-02 10:45:00,16.53,16.53,16.5,16.53,74100.0,11.3782,11.3782,11.3575,11.3782,74100.0
2010-06-02 10:50:00,16.53,16.54,16.49,16.52,70800.0,11.3782,11.3851,11.3506,11.3713,70800.0
2010-06-02 10:55:00,16.52,16.56,16.51,16.54,71900.0,11.3713,11.3988,11.3644,11.3851,71900.0
2010-06-02 11:00:00,16.54,16.57,16.53,16.57,42900.0,11.3851,11.4057,11.3782,11.4057,42900.0
2010-06-02 11:05:00,16.57,16.64,16.57,16.62,104800.0,11.4057,11.4539,11.4057,11.4401,104800.0
2010-06-02 11:10:00,16.63,16.64,16.6,16.61,111200.0,11.447,11.4539,11.4264,11.4332,111200.0
2010-06-02 11:15:00,16.61,16.63,16.6,16.6,71900.0,11.4332,11.447,11.4264,11.4264,71900.0
2010-06-02 11:20:00,16.61,16.66,16.61,16.66,72000.0,11.4332,11.4677,11.4332,11.4677,72000.0
2010-06-02 11:25:00,16.66,16.69,16.63,16.64,120400.0,11.4677,11.4883,11.447,11.4539,120400.0
2010-06-02 11:30:00,16.63,16.64,16.62,16.64,106200.0,11.447,11.4539,11.4401,11.4539,106200.0
2010-06-02 11:35:00,16.64,16.65,16.62,16.62,129400.0,11.4539,11.4608,11.4401,11.4401,129400.0
2010-06-02 11:40:00,16.62,16.65,16.61,16.63,265400.0,11.4401,11.4608,11.4332,11.447,265400.0
2010-06-02 11:45:00,16.63,16.64,16.62,16.62,86400.0,11.447,11.4539,11.4401,11.4401,86400.0
2010-06-02 11:50:00,16.63,16.65,16.62,16.64,76600.0,11.447,11.4608,11.4401,11.4539,76600.0
2010-06-02 11:55:00,16.63,16.65,16.62,16.64,135700.0,11.447,11.4608,11.4401,11.4539,135700.0
2010-06-02 12:00:00,16.64,16.65,16.63,16.65,33100.0,11.4539,11.4608,11.447,11.4608,33100.0
2010-06-02 12:05:00,16.65,16.65,16.63,16.65,245200.0,11.4608,11.4608,11.447,11.4608,245200.0
2010-06-02 12:10:00,16.64,16.65,16.62,16.63,107200.0,11.4539,11.4608,11.4401,11.447,107200.0
2010-06-02 12:15:00,16.63,16.63,16.62,16.63,24400.0,11.447,11.447,11.4401,11.447,24400.0
2010-06-02 12:20:00,16.63,16.63,16.58,16.59,269400.0,11.447,11.447,11.4126,11.4195,269400.0
2010-06-02 12:25:00,16.59,16.6,16.58,16.58,259600.0,11.4195,11.4264,11.4126,11.4126,259600.0
2010-06-02 12:30:00,16.59,16.6,16.58,16.6,77500.0,11.4195,11.4264,11.4126,11.4264,77500.0
2010-06-02 12:35:00,16.6,16.6,16.58,16.6,79600.0,11.4264,11.4264,11.4126,11.4264,79600.0
2010-06-02 12:40:00,16.6,16.6,16.59,16.6,48500.0,11.4264,11.4264,11.4195,11.4264,48500.0
2010-06-02 12:45:00,16.6,16.6,16.59,16.6,59000.0,11.4264,11.4264,11.4195,11.4264,59000.0
2010-06-02 12:50:00,16.59,16.6,16.59,16.6,28300.0,11.4195,11.4264,11.4195,11.4264,28300.0
2010-06-02 12:55:00,16.59,16.65,16.59,16.65,57600.0,11.4195,11.4608,11.4195,11.4608,57600.0
2010-06-02 13:00:00,16.65,16.69,16.63,16.68,94300.0,11.4608,11.4883,11.447,11.4814,94300.0
2010-06-02 13:05:00,16.68,16.69,16.64,16.64,83100.0,11.4814,11.4883,11.4539,11.4539,83100.0
2010-06-02 13:10:00,16.64,16.65,16.64,16.64,36900.0,11.4539,11.4608,11.4539,11.4539,36900.0
2010-06-02 13:15:00,16.64,16.65,16.61,16.61,61900.0,11.4539,11.4608,11.4332,11.4332,61900.0
2010-06-02 13:20:00,16.61,16.63,16.6,16.63,81500.0,11.4332,11.447,11.4264,11.447,81500.0
2010-06-02 13:25:00,16.63,16.63,16.61,16.62,48000.0,11.447,11.447,11.4332,11.4401,48000.0
2010-06-02 13:30:00,16.62,16.63,16.62,16.63,36400.0,11.4401,11.447,11.4401,11.447,36400.0
2010-06-02 13:35:00,16.62,16.63,16.61,16.61,67900.0,11.4401,11.447,11.4332,11.4332,67900.0
2010-06-02 13:40:00,16.61,16.62,16.61,16.61,53200.0,11.4332,11.4401,11.4332,11.4332,53200.0
2010-06-02 13:45:00,16.61,16.63,16.6,16.6,71600.0,11.4332,11.447,11.4264,11.4264,71600.0
2010-06-02 13:50:00,16.6,16.61,16.6,16.6,28100.0,11.4264,11.4332,11.4264,11.4264,28100.0
2010-06-02 13:55:00,16.61,16.62,16.6,16.61,53300.0,11.4332,11.4401,11.4264,11.4332,53300.0
2010-06-02 14:00:00,16.61,16.62,16.6,16.6,142600.0,11.4332,11.4401,11.4264,11.4264,142600.0
2010-06-02 14:05:00,16.6,16.62,16.59,16.61,115300.0,11.4264,11.4401,11.4195,11.4332,115300.0
2010-06-02 14:10:00,16.6,16.61,16.59,16.59,142200.0,11.4264,11.4332,11.4195,11.4195,142200.0
2010-06-02 14:15:00,16.59,16.61,16.54,16.54,192100.0,11.4195,11.4332,11.3851,11.3851,192100.0
2010-06-02 14:20:00,16.53,16.56,16.52,16.52,247200.0,11.3782,11.3988,11.3713,11.3713,247200.0
2010-06-02 14:25:00,16.52,16.56,16.52,16.54,111500.0,11.3713,11.3988,11.3713,11.3851,111500.0
2010-06-02 14:30:00,16.54,16.56,16.53,16.54,114900.0,11.3851,11.3988,11.3782,11.3851,114900.0
2010-06-02 14:35:00,16.54,16.57,16.54,16.56,84800.0,11.3851,11.4057,11.3851,11.3988,84800.0
2010-06-02 14:40:00,16.57,16.67,16.57,16.67,398500.0,11.4057,11.4745,11.4057,11.4745,398500.0
2010-06-02 14:45:00,16.67,16.72,16.67,16.72,710600.0,11.4745,11.509,11.4745,11.509,710600.0
2010-06-02 14:50:00,16.72,16.77,16.72,16.74,456500.0,11.509,11.5434,11.509,11.5227,456500.0
2010-06-02 14:55:00,16.74,16.74,16.69,16.7,293500.0,11.5227,11.5227,11.4883,11.4952,293500.0
2010-06-02 15:00:00,16.71,16.75,16.7,16.74,155000.0,11.5021,11.5296,11.4952,11.5227,155000.0
2010-06-02 15:05:00,16.74,16.77,16.73,16.75,329800.0,11.5227,11.5434,11.5158,11.5296,329800.0
2010-06-02 15:10:00,16.75,16.79,16.74,16.78,245400.0,11.5296,11.5571,11.5227,11.5503,245400.0
2010-06-02 15:15:00,16.78,16.8,16.76,16.76,319700.0,11.5503,11.564,11.5365,11.5365,319700.0
2010-06-02 15:20:00,16.76,16.77,16.72,16.73,213900.0,11.5365,11.5434,11.509,11.5158,213900.0
2010-06-02 15:25:00,16.74,16.76,16.72,16.75,180700.0,11.5227,11.5365,11.509,11.5296,180700.0
2010-06-02 15:30:00,16.76,16.79,16.74,16.74,280700.0,11.5365,11.5571,11.5227,11.5227,280700.0
2010-06-02 15:35:00,16.74,16.76,16.73,16.76,291300.0,11.5227,11.5365,11.5158,11.5365,291300.0
2010-06-02 15:40:00,16.76,16.78,16.74,16.76,462300.0,11.5365,11.5503,11.5227,11.5365,462300.0
2010-06-02 15:45:00,16.77,16.78,16.73,16.75,365000.0,11.5434,11.5503,11.5158,11.5296,365000.0
2010-06-02 15:50:00,16.75,16.8,16.75,16.79,361800.0,11.5296,11.564,11.5296,11.5571,361800.0
2010-06-02 15:55:00,16.8,16.83,16.79,16.83,658200.0,11.564,11.5847,11.5571,11.5847,658200.0
2010-06-03 09:30:00,16.95,17.09,16.88,17.07,222600.0,11.6673,11.7636,11.6191,11.7499,222600.0
2010-06-03 09:35:00,17.07,17.08,16.93,16.95,253600.0,11.7499,11.7568,11.6535,11.6673,253600.0
2010-06-03 09:40:00,16.96,17.0,16.89,16.97,238300.0,11.6742,11.7017,11.626,11.681,238300.0
2010-06-03 09:45:00,16.98,17.06,16.97,17.05,175400.0,11.6879,11.743,11.681,11.7361,175400.0
2010-06-03 09:50:00,17.05,17.05,16.98,17.0,154000.0,11.7361,11.7361,11.6879,11.7017,154000.0
2010-06-03 09:55:00,16.99,17.0,16.98,16.98,106600.0,11.6948,11.7017,11.6879,11.6879,106600.0
2010-06-03 10:00:00,16.99,16.99,16.89,16.9,334700.0,11.6948,11.6948,11.626,11.6329,334700.0
2010-06-03 10:05:00,16.91,16.92,16.87,16.9,299700.0,11.6397,11.6466,11.6122,11.6329,299700.0
2010-06-03 10:10:00,16.9,16.94,16.89,16.92,233600.0,11.6329,11.6604,11.626,11.6466,233600.0
2010-06-03 10:15:00,16.91,16.91,16.86,16.89,233900.0,11.6397,11.6397,11.6053,11.626,233900.0
2010-06-03 10:20:00,16.89,16.9,16.86,16.86,173000.0,11.626,11.6329,11.6053,11.6053,173000.0
2010-06-03 10:25:00,16.86,16.9,16.85,16.85,274700.0,11.6053,11.6329,11.5984,11.5984,274700.0
2010-06-03 10:30:00,16.85,16.88,16.82,16.88,152700.0,11.5984,11.6191,11.5778,11.6191,152700.0
2010-06-03 10:35:00,16.88,16.89,16.78,16.78,209700.0,11.6191,11.626,11.5503,11.5503,209700.0
2010-06-03 10:40:00,16.79,16.82,16.78,16.78,172300.0,11.5571,11.5778,11.5503,11.5503,172300.0
2010-06-03 10:45:00,16.78,16.86,16.78,16.85,190000.0,11.5503,11.6053,11.5503,11.5984,190000.0
2010-06-03 10:50:00,16.86,16.88,16.85,16.85,189600.0,11.6053,11.6191,11.5984,11.5984,189600.0
2010-06-03 10:55:00,16.85,16.94,16.81,16.84,445500.0,11.5984,11.6604,11.5709,11.5916,445500.0
2010-06-03 11:00:00,16.84,16.88,16.83,16.88,274700.0,11.5916,11.6191,11.5847,11.6191,274700.0
2010-06-03 11:05:00,16.88,16.93,16.88,16.9,157200.0,11.6191,11.6535,11.6191,11.6329,157200.0
2010-06-03 11:10:00,16.9,16.95,16.9,16.94,259800.0,11.6329,11.6673,11.6329,11.6604,259800.0
2010-06-03 11:15:00,16.94,16.94,16.91,16.91,91700.0,11.6604,11.6604,11.6397,11.6397,91700.0
2010-06-03 11:20:00,16.91,16.94,16.91,16.91,112000.0,11.6397,11.6604,11.6397,11.6397,112000.0
2010-06-03 11:25:00,16.91,16.92,16.84,16.85,258000.0,11.6397,11.6466,11.5916,11.5984,258000.0
2010-06-03 11:30:00,16.85,16.86,16.84,16.85,202200.0,11.5984,11.6053,11.5916,11.5984,202200.0
2010-06-03 11:35:00,16.86,16.86,16.84,16.85,121500.0,11.6053,11.6053,11.5916,11.5984,121500.0
2010-06-03 11:40:00,16.85,16.85,16.81,16.83,255100.0,11.5984,11.5984,11.5709,11.5847,255100.0
2010-06-03 11:45:00,16.83,16.84,16.82,16.83,178900.0,11.5847,11.5916,11.5778,11.5847,178900.0
2010-06-03 11:50:00,16.83,16.84,16.72,16.74,858100.0,11.5847,11.5916,11.509,11.5227,858100.0
2010-06-03 11:55:00,16.74,16.77,16.72,16.76,192300.0,11.5227,11.5434,11.509,11.5365,192300.0
2010-06-03 12:00:00,16.75,16.76,16.71,16.71,218300.0,11.5296,11.5365,11.5021,11.5021,218300.0
2010-06-03 12:05:00,16.71,16.71,16.63,16.65,405200.0,11.5021,11.5021,11.447,11.4608,405200.0
2010-06-03 12:10:00,16.65,16.66,16.63,16.65,142900.0,11.4608,11.4677,11.447,11.4608,142900.0
2010-06-03 12:15:00,16.64,16.66,16.61,16.63,96500.0,11.4539,11.4677,11.4332,11.447,96500.0
2010-06-03 12:20:00,16.63,16.64,16.55,16.56,196400.0,11.447,11.4539,11.3919,11.3988,196400.0
2010-06-03 12:25:00,16.55,16.66,16.54,16.58,125900.0,11.3919,11.4677,11.3851,11.4126,125900.0
2010-06-03 12:30:00,16.59,16.62,16.58,16.61,78800.0,11.4195,11.4401,11.4126,11.4332,78800.0
2010-06-03 12:35:00,16.61,16.68,16.6,16.68,129800.0,11.4332,11.4814,11.4264,11.4814,129800.0
2010-06-03 12:40:00,16.68,16.7,16.66,16.69,139500.0,11.4814,11.4952,11.4677,11.4883,139500.0
2010-06-03 12:45:00,16.69,16.71,16.68,16.69,110900.0,11.4883,11.5021,11.4814,11.4883,110900.0
2010-06-03 12:50:00,16.68,16.7,16.64,16.65,108400.0,11.4814,11.4952,11.4539,11.4608,108400.0
2010-06-03 12:55:00,16.65,16.66,16.63,16.65,81000.0,11.4608,11.4677,11.447,11.4608,81000.0
2010-06-03 13:00:00,16.66,16.68,16.65,16.67,123900.0,11.4677,11.4814,11.4608,11.4745,123900.0
2010-06-03 13:05:00,16.67,16.7,16.66,16.69,58800.0,11.4745,11.4952,11.4677,11.4883,58800.0
2010-06-03 13:10:00,16.69,16.7,16.67,16.68,39800.0,11.4883,11.4952,11.4745,11.4814,39800.0
2010-06-03 13:15:00,16.68,16.7,16.66,16.66,378600.0,11.4814,11.4952,11.4677,11.4677,378600.0
2010-06-03 13:20:00,16.66,16.68,16.66,16.66,218800.0,11.4677,11.4814,11.4677,11.4677,218800.0
2010-06-03 13:25:00,16.67,16.69,16.64,16.68,311600.0,11.4745,11.4883,11.4539,11.4814,311600.0
2010-06-03 13:30:00,16.69,16.7,16.69,16.7,48100.0,11.4883,11.4952,11.4883,11.4952,48100.0
2010-06-03 13:35:00,16.7,16.71,16.67,16.71,253500.0,11.4952,11.5021,11.4745,11.5021,253500.0
2010-06-03 13:40:00,16.71,16.74,16.7,16.73,244300.0,11.5021,11.5227,11.4952,11.5158,244300.0
2010-06-03 13:45:00,16.74,16.75,16.72,16.73,221200.0,11.5227,11.5296,11.509,11.5158,221200.0
2010-06-03 13:50:00,16.73,16.74,16.71,16.71,77300.0,11.5158,11.5227,11.5021,11.5021,77300.0
2010-06-03 13:55:00,16.72,16.73,16.68,16.69,121500.0,11.509,11.5158,11.4814,11.4883,121500.0
2010-06-03 14:00:00,16.7,16.72,16.69,16.7,111600.0,11.4952,11.509,11.4883,11.4952,111600.0
2010-06-03 14:05:00,16.7,16.73,16.68,16.72,91200.0,11.4952,11.5158,11.4814,11.509,91200.0
2010-06-03 14:10:00,16.73,16.76,16.71,16.73,242800.0,11.5158,11.5365,11.5021,11.5158,242800.0
2010-06-03 14:15:00,16.73,16.73,16.69,16.71,176700.0,11.5158,11.5158,11.4883,11.5021,176700.0
2010-06-03 14:20:00,16.71,16.76,16.7,16.74,190700.0,11.5021,11.5365,11.4952,11.5227,190700.0
2010-06-03 14:25:00,16.74,16.75,16.67,16.67,278100.0,11.5227,11.5296,11.4745,11.4745,278100.0
2010-06-03 14:30:00,16.68,16.73,16.67,16.72,119700.0,11.4814,11.5158,11.4745,11.509,119700.0
2010-06-03 14:35:00,16.72,16.79,16.72,16.76,354300.0,11.509,11.5571,11.509,11.5365,354300.0
2010-06-03 14:40:00,16.77,16.8,16.76,16.78,427900.0,11.5434,11.564,11.5365,11.5503,427900.0
2010-06-03 14:45:00,16.78,16.79,16.72,16.72,443000.0,11.5503,11.5571,11.509,11.509,443000.0
2010-06-03 14:50:00,16.73,16.88,16.72,16.85,827600.0,11.5158,11.6191,11.509,11.5984,827600.0
2010-06-03 14:55:00,16.85,16.86,16.78,16.83,500200.0,11.5984,11.6053,11.5503,11.5847,500200.0
2010-06-03 15:00:00,16.82,16.83,16.79,16.8,307800.0,11.5778,11.5847,11.5571,11.564,307800.0
2010-06-03 15:05:00,16.79,16.82,16.78,16.79,134500.0,11.5571,11.5778,11.5503,11.5571,134500.0
2010-06-03 15:10:00,16.8,16.8,16.77,16.78,200600.0,11.564,11.564,11.5434,11.5503,200600.0
2010-06-03 15:15:00,16.78,16.79,16.71,16.74,429200.0,11.5503,11.5571,11.5021,11.5227,429200.0
2010-06-03 15:20:00,16.74,16.77,16.74,16.77,234000.0,11.5227,11.5434,11.5227,11.5434,234000.0
2010-06-03 15:25:00,16.77,16.83,16.76,16.82,195700.0,11.5434,11.5847,11.5365,11.5778,195700.0
2010-06-03 15:30:00,16.81,16.83,16.77,16.78,197400.0,11.5709,11.5847,11.5434,11.5503,197400.0
2010-06-03 15:35:00,16.78,16.83,16.78,16.79,402500.0,11.5503,11.5847,11.5503,11.5571,402500.0
2010-06-03 15:40:00,16.8,16.83,16.79,16.83,370400.0,11.564,11.5847,11.5571,11.5847,370400.0
2010-06-03 15:45:00,16.83,16.83,16.76,16.76,610000.0,11.5847,11.5847,11.5365,11.5365,610000.0
2010-06-03 15:50:00,16.76,16.8,16.76,16.8,513300.0,11.5365,11.564,11.5365,11.564,513300.0
2010-06-03 15:55:00,16.8,16.83,16.79,16.82,657800.0,11.564,11.5847,11.5571,11.5778,657800.0
2010-06-04 09:30:00,16.55,16.58,16.38,16.53,343600.0,11.3919,11.4126,11.2749,11.3782,343600.0
2010-06-04 09:35:00,16.54,16.63,16.53,16.55,245800.0,11.3851,11.447,11.3782,11.3919,245800.0
2010-06-04 09:40:00,16.55,16.58,16.5,16.52,306400.0,11.3919,11.4126,11.3575,11.3713,306400.0
2010-06-04 09:45:00,16.52,16.6,16.49,16.59,278400.0,11.3713,11.4264,11.3506,11.4195,278400.0
2010-06-04 09:50:00,16.6,16.67,16.57,16.67,246800.0,11.4264,11.4745,11.4057,11.4745,246800.0
2010-06-04 09:55:00,16.67,16.67,16.61,16.61,172800.0,11.4745,11.4745,11.4332,11.4332,172800.0
2010-06-04 10:00:00,16.6,16.63,16.57,16.59,168400.0,11.4264,11.447,11.4057,11.4195,168400.0
2010-06-04 10:05:00,16.6,16.62,16.57,16.62,250100.0,11.4264,11.4401,11.4057,11.4401,250100.0
2010-06-04 10:10:00,16.63,16.65,16.57,16.65,117700.0,11.447,11.4608,11.4057,11.4608,117700.0
2010-06-04 10:15:00,16.64,16.65,16.59,16.62,147200.0,11.4539,11.4608,11.4195,11.4401,147200.0
2010-06-04 10:20:00,16.61,16.64,16.59,16.64,170600.0,11.4332,11.4539,11.4195,11.4539,170600.0
2010-06-04 10:25:00,16.64,16.64,16.6,16.61,127200.0,11.4539,11.4539,11.4264,11.4332,127200.0
2010-06-04 10:30:00,16.61,16.63,16.59,16.61,114600.0,11.4332,11.447,11.4195,11.4332,114600.0
2010-06-04 10:35:00,16.6,16.64,16.59,16.63,143400.0,11.4264,11.4539,11.4195,11.447,143400.0
2010-06-04 10:40:00,16.64,16.66,16.62,16.64,191600.0,11.4539,11.4677,11.4401,11.4539,191600.0
2010-06-04 10:45:00,16.64,16.65,16.61,16.64,136800.0,11.4539,11.4608,11.4332,11.4539,136800.0
2010-06-04 10:50:00,16.63,16.64,16.57,16.57,172100.0,11.447,11.4539,11.4057,11.4057,172100.0
2010-06-04 10:55:00,16.58,16.59,16.55,16.57,91000.0,11.4126,11.4195,11.3919,11.4057,91000.0
2010-06-04 11:00:00,16.57,16.57,16.52,16.56,153700.0,11.4057,11.4057,11.3713,11.3988,153700.0
2010-06-04 11:05:00,16.56,16.57,16.55,16.56,96800.0,11.3988,11.4057,11.3919,11.3988,96800.0
2010-06-04 11:10:00,16.56,16.57,16.54,16.57,122000.0,11.3988,11.4057,11.3851,11.4057,122000.0
2010-06-04 11:15:00,16.57,16.59,16.5,16.51,143000.0,11.4057,11.4195,11.3575,11.3644,143000.0
2010-06-04 11:20:00,16.51,16.51,16.46,16.46,189200.0,11.3644,11.3644,11.33,11.33,189200.0
2010-06-04 11:25:00,16.47,16.5,16.45,16.49,202000.0,11.3369,11.3575,11.3231,11.3506,202000.0
2010-06-04 11:30:00,16.5,16.54,16.47,16.53,92600.0,11.3575,11.3851,11.3369,11.3782,92600.0
2010-06-04 11:35:00,16.52,16.59,16.5,16.57,132100.0,11.3713,11.4195,11.3575,11.4057,132100.0
2010-06-04 11:40:00,16.57,16.59,16.54,16.56,115100.0,11.4057,11.4195,11.3851,11.3988,115100.0
2010-06-04 11:45:00,16.56,16.6,16.56,16.6,96000.0,11.3988,11.4264,11.3988,11.4264,96000.0
2010-06-04 11:50:00,16.59,16.6,16.55,16.56,69200.0,11.4195,11.4264,11.3919,11.3988,69200.0
2010-06-04 11:55:00,16.56,16.58,16.51,16.52,122000.0,11.3988,11.4126,11.3644,11.3713,122000.0
2010-06-04 12:00:00,16.51,16.52,16.44,16.47,224600.0,11.3644,11.3713,11.3162,11.3369,224600.0
2010-06-04 12:05:00,16.46,16.47,16.41,16.43,223400.0,11.33,11.3369,11.2956,11.3093,223400.0
2010-06-04 12:10:00,16.43,16.49,16.43,16.49,69800.0,11.3093,11.3506,11.3093,11.3506,69800.0
2010-06-04 12:15:00,16.49,16.49,16.45,16.46,85100.0,11.3506,11.3506,11.3231,11.33,85100.0
2010-06-04 12:20:00,16.45,16.48,16.45,16.48,38800.0,11.3231,11.3438,11.3231,11.3438,38800.0
2010-06-04 12:25:00,16.48,16.49,16.47,16.47,46900.0,11.3438,11.3506,11.3369,11.3369,46900.0
2010-06-04 12:30:00,16.47,16.48,16.45,16.45,165300.0,11.3369,11.3438,11.3231,11.3231,165300.0
2010-06-04 12:35:00,16.44,16.46,16.44,16.45,42300.0,11.3162,11.33,11.3162,11.3231,42300.0
2010-06-04 12:40:00,16.45,16.45,16.41,16.42,74700.0,11.3231,11.3231,11.2956,11.3025,74700.0
2010-06-04 12:45:00,16.43,16.47,16.42,16.46,47100.0,11.3093,11.3369,11.3025,11.33,47100.0
2010-06-04 12:50:00,16.47,16.51,16.46,16.51,73900.0,11.3369,11.3644,11.33,11.3644,73900.0
2010-06-04 12:55:00,16.51,16.53,16.5,16.52,108700.0,11.3644,11.3782,11.3575,11.3713,108700.0
2010-06-04 13:00:00,16.52,16.53,16.49,16.49,53400.0,11.3713,11.3782,11.3506,11.3506,53400.0
2010-06-04 13:05:00,16.49,16.52,16.46,16.5,122800.0,11.3506,11.3713,11.33,11.3575,122800.0
2010-06-04 13:10:00,16.51,16.51,16.46,16.47,174200.0,11.3644,11.3644,11.33,11.3369,174200.0
2010-06-04 13:15:00,16.46,16.47,16.42,16.43,220400.0,11.33,11.3369,11.3025,11.3093,220400.0
2010-06-04 13:20:00,16.42,16.43,16.4,16.41,104700.0,11.3025,11.3093,11.2887,11.2956,104700.0
2010-06-04 13:25:00,16.41,16.47,16.41,16.46,93200.0,11.2956,11.3369,11.2956,11.33,93200.0
2010-06-04 13:30:00,16.45,16.46,16.43,16.44,83800.0,11.3231,11.33,11.3093,11.3162,83800.0
2010-06-04 13:35:00,16.44,16.46,16.42,16.42,55100.0,11.3162,11.33,11.3025,11.3025,55100.0
2010-06-04 13:40:00,16.42,16.44,16.4,16.43,86500.0,11.3025,11.3162,11.2887,11.3093,86500.0
2010-06-04 13:45:00,16.43,16.43,16.4,16.41,89300.0,11.3093,11.3093,11.2887,11.2956,89300.0
2010-06-04 13:50:00,16.41,16.42,16.39,16.4,155300.0,11.2956,11.3025,11.2818,11.2887,155300.0
2010-06-04 13:55:00,16.4,16.44,16.39,16.41,153600.0,11.2887,11.3162,11.2818,11.2956,153600.0
2010-06-04 14:00:00,16.42,16.44,16.41,16.43,109300.0,11.3025,11.3162,11.2956,11.3093,109300.0
2010-06-04 14:05:00,16.44,16.44,16.37,16.37,158600.0,11.3162,11.3162,11.268,11.268,158600.0
2010-06-04 14:10:00,16.38,16.38,16.35,16.36,191000.0,11.2749,11.2749,11.2543,11.2612,191000.0
2010-06-04 14:15:00,16.36,16.38,16.31,16.31,251700.0,11.2612,11.2749,11.2267,11.2267,251700.0
2010-06-04 14:20:00,16.31,16.36,16.29,16.35,295500.0,11.2267,11.2612,11.213,11.2543,295500.0
2010-06-04 14:25:00,16.35,16.36,16.3,16.33,171500.0,11.2543,11.2612,11.2199,11.2405,171500.0
2010-06-04 14:30:00,16.33,16.38,16.32,16.37,152100.0,11.2405,11.2749,11.2336,11.268,152100.0
2010-06-04 14:35:00,16.37,16.38,16.31,16.32,186600.0,11.268,11.2749,11.2267,11.2336,186600.0
2010-06-04 14:40:00,16.32,16.35,16.3,16.34,102100.0,11.2336,11.2543,11.2199,11.2474,102100.0
2010-06-04 14:45:00,16.33,16.35,16.25,16.25,212700.0,11.2405,11.2543,11.1854,11.1854,212700.0
2010-06-04 14:50:00,16.26,16.27,16.21,16.27,288400.0,11.1923,11.1992,11.1579,11.1992,288400.0
2010-06-04 14:55:00,16.26,16.27,16.22,16.24,127800.0,11.1923,11.1992,11.1648,11.1786,127800.0
2010-06-04 15:00:00,16.24,16.34,16.23,16.33,208700.0,11.1786,11.2474,11.1717,11.2405,208700.0
2010-06-04 15:05:00,16.32,16.34,16.28,16.32,323500.0,11.2336,11.2474,11.2061,11.2336,323500.0
2010-06-04 15:10:00,16.32,16.34,16.31,16.31,99700.0,11.2336,11.2474,11.2267,11.2267,99700.0
2010-06-04 15:15:00,16.32,16.34,16.27,16.32,224000.0,11.2336,11.2474,11.1992,11.2336,224000.0
2010-06-04 15:20:00,16.32,16.34,16.29,16.31,261000.0,11.2336,11.2474,11.213,11.2267,261000.0
2010-06-04 15:25:00,16.31,16.31,16.25,16.26,180600.0,11.2267,11.2267,11.1854,11.1923,180600.0
2010-06-04 15:30:00,16.26,16.28,16.24,16.26,219300.0,11.1923,11.2061,11.1786,11.1923,219300.0
2010-06-04 15:35:00,16.26,16.3,16.25,16.26,214300.0,11.1923,11.2199,11.1854,11.1923,214300.0
2010-06-04 15:40:00,16.27,16.28,16.17,16.22,347900.0,11.1992,11.2061,11.1304,11.1648,347900.0
2010-06-04 15:45:00,16.22,16.29,16.22,16.28,356100.0,11.1648,11.213,11.1648,11.2061,356100.0
2010-06-04 15:50:00,16.29,16.3,16.18,16.2,528600.0,11.213,11.2199,11.1373,11.151,528600.0
2010-06-04 15:55:00,16.2,16.25,16.19,16.24,680700.0,11.151,11.1854,11.1441,11.1786,680700.0
2010-06-07 09:30:00,16.35,16.42,16.25,16.26,428300.0,11.2543,11.3025,11.1854,11.1923,428300.0
2010-06-07 09:35:00,16.26,16.39,16.25,16.38,310300.0,11.1923,11.2818,11.1854,11.2749,310300.0
2010-06-07 09:40:00,16.38,16.39,16.3,16.3,293700.0,11.2749,11.2818,11.2199,11.2199,293700.0
2010-06-07 09:45:00,16.3,16.41,16.3,16.4,111900.0,11.2199,11.2956,11.2199,11.2887,111900.0
2010-06-07 09:50:00,16.4,16.48,16.39,16.48,184300.0,11.2887,11.3438,11.2818,11.3438,184300.0
2010-06-07 09:55:00,16.48,16.51,16.46,16.48,150500.0,11.3438,11.3644,11.33,11.3438,150500.0
2010-06-07 10:00:00,16.47,16.48,16.43,16.45,143400.0,11.3369,11.3438,11.3093,11.3231,143400.0
2010-06-07 10:05:00,16.44,16.51,16.4,16.5,279000.0,11.3162,11.3644,11.2887,11.3575,279000.0
2010-06-07 10:10:00,16.5,16.58,16.47,16.54,303900.0,11.3575,11.4126,11.3369,11.3851,303900.0
2010-06-07 10:15:00,16.53,16.55,16.46,16.46,163300.0,11.3782,11.3919,11.33,11.33,163300.0
2010-06-07 10:20:00,16.46,16.48,16.41,16.45,227200.0,11.33,11.3438,11.2956,11.3231,227200.0
2010-06-07 10:25:00,16.44,16.45,16.38,16.41,179400.0,11.3162,11.3231,11.2749,11.2956,179400.0
2010-06-07 10:30:00,16.41,16.41,16.37,16.37,203900.0,11.2956,11.2956,11.268,11.268,203900.0
2010-06-07 10:35:00,16.37,16.39,16.33,16.35,120800.0,11.268,11.2818,11.2405,11.2543,120800.0
2010-06-07 10:40:00,16.35,16.38,16.33,16.35,166800.0,11.2543,11.2749,11.2405,11.2543,166800.0
2010-06-07 10:45:00,16.34,16.35,16.29,16.33,131200.0,11.2474,11.2543,11.213,11.2405,131200.0
2010-06-07 10:50:00,16.33,16.36,16.27,16.29,195400.0,11.2405,11.2612,11.1992,11.213,195400.0
2010-06-07 10:55:00,16.29,16.29,16.21,16.23,158700.0,11.213,11.213,11.1579,11.1717,158700.0
2010-06-07 11:00:00,16.23,16.29,16.22,16.27,91300.0,11.1717,11.213,11.1648,11.1992,91300.0
2010-06-07 11:05:00,16.27,16.28,16.24,16.27,178900.0,11.1992,11.2061,11.1786,11.1992,178900.0
2010-06-07 11:10:00,16.27,16.27,16.19,16.19,118700.0,11.1992,11.1992,11.1441,11.1441,118700.0
2010-06-07 11:15:00,16.19,16.24,16.18,16.23,118100.0,11.1441,11.1786,11.1373,11.1717,118100.0
2010-06-07 11:20:00,16.23,16.24,16.18,16.19,137100.0,11.1717,11.1786,11.1373,11.1441,137100.0
2010-06-07 11:25:00,16.2,16.25,16.19,16.23,107700.0,11.151,11.1854,11.1441,11.1717,107700.0
2010-06-07 11:30:00,16.23,16.26,16.21,16.25,75500.0,11.1717,11.1923,11.1579,11.1854,75500.0
2010-06-07 11:35:00,16.26,16.32,16.25,16.3,259900.0,11.1923,11.2336,11.1854,11.2199,259900.0
2010-06-07 11:40:00,16.3,16.31,16.29,16.3,102000.0,11.2199,11.2267,11.213,11.2199,102000.0
2010-06-07 11:45:00,16.31,16.31,16.25,16.27,119000.0,11.2267,11.2267,11.1854,11.1992,119000.0
2010-06-07 11:50:00,16.27,16.3,16.26,16.29,124700.0,11.1992,11.2199,11.1923,11.213,124700.0
2010-06-07 11:55:00,16.29,16.29,16.26,16.29,52900.0,11.213,11.213,11.1923,11.213,52900.0
2010-06-07 12:00:00,16.28,16.35,16.26,16.34,143800.0,11.2061,11.2543,11.1923,11.2474,143800.0
2010-06-07 12:05:00,16.34,16.36,16.33,16.34,94000.0,11.2474,11.2612,11.2405,11.2474,94000.0
2010-06-07 12:10:00,16.35,16.37,16.35,16.35,161000.0,11.2543,11.268,11.2543,11.2543,161000.0
2010-06-07 12:15:00,16.35,16.41,16.35,16.4,203400.0,11.2543,11.2956,11.2543,11.2887,203400.0
2010-06-07 12:20:00,16.4,16.41,16.37,16.37,133100.0,11.2887,11.2956,11.268,11.268,133100.0
2010-06-07 12:25:00,16.37,16.38,16.31,16.31,97700.0,11.268,11.2749,11.2267,11.2267,97700.0
2010-06-07 12:30:00,16.31,16.32,16.29,16.3,66000.0,11.2267,11.2336,11.213,11.2199,66000.0
2010-06-07 12:35:00,16.29,16.31,16.29,16.31,50500.0,11.213,11.2267,11.213,11.2267,50500.0
2010-06-07 12:40:00,16.31,16.33,16.28,16.29,168100.0,11.2267,11.2405,11.2061,11.213,168100.0
2010-06-07 12:45:00,16.28,16.32,16.28,16.31,116200.0,11.2061,11.2336,11.2061,11.2267,116200.0
2010-06-07 12:50:00,16.31,16.35,16.31,16.34,65700.0,11.2267,11.2543,11.2267,11.2474,65700.0
2010-06-07 12:55:00,16.35,16.35,16.31,16.31,136700.0,11.2543,11.2543,11.2267,11.2267,136700.0
2010-06-07 13:00:00,16.31,16.31,16.28,16.28,57700.0,11.2267,11.2267,11.2061,11.2061,57700.0
2010-06-07 13:05:00,16.29,16.31,16.28,16.31,97300.0,11.213,11.2267,11.2061,11.2267,97300.0
2010-06-07 13:10:00,16.31,16.31,16.29,16.29,101600.0,11.2267,11.2267,11.213,11.213,101600.0
2010-06-07 13:15:00,16.28,16.32,16.28,16.3,70600.0,11.2061,11.2336,11.2061,11.2199,70600.0
2010-06-07 13:20:00,16.31,16.31,16.29,16.3,60200.0,11.2267,11.2267,11.213,11.2199,60200.0
2010-06-07 13:25:00,16.3,16.33,16.29,16.31,119300.0,11.2199,11.2405,11.213,11.2267,119300.0
2010-06-07 13:30:00,16.31,16.34,16.3,16.33,92000.0,11.2267,11.2474,11.2199,11.2405,92000.0
2010-06-07 13:35:00,16.33,16.34,16.29,16.3,96900.0,11.2405,11.2474,11.213,11.2199,96900.0
2010-06-07 13:40:00,16.29,16.31,16.28,16.3,71500.0,11.213,11.2267,11.2061,11.2199,71500.0
2010-06-07 13:45:00,16.29,16.31,16.25,16.27,116200.0,11.213,11.2267,11.1854,11.1992,116200.0
2010-06-07 13:50:00,16.26,16.27,16.24,16.25,158600.0,11.1923,11.1992,11.1786,11.1854,158600.0
2010-06-07 13:55:00,16.25,16.26,16.22,16.24,120000.0,11.1854,11.1923,11.1648,11.1786,120000.0
2010-06-07 14:00:00,16.23,16.28,16.22,16.27,92700.0,11.1717,11.2061,11.1648,11.1992,92700.0
2010-06-07 14:05:00,16.27,16.27,16.25,16.27,83500.0,11.1992,11.1992,11.1854,11.1992,83500.0
2010-06-07 14:10:00,16.27,16.28,16.24,16.25,133200.0,11.1992,11.2061,11.1786,11.1854,133200.0
2010-06-07 14:15:00,16.25,16.27,16.24,16.24,108000.0,11.1854,11.1992,11.1786,11.1786,108000.0
2010-06-07 14:20:00,16.24,16.26,16.2,16.21,121600.0,11.1786,11.1923,11.151,11.1579,121600.0
2010-06-07 14:25:00,16.21,16.26,16.21,16.26,110500.0,11.1579,11.1923,11.1579,11.1923,110500.0
2010-06-07 14:30:00,16.25,16.27,16.21,16.21,111600.0,11.1854,11.1992,11.1579,11.1579,111600.0
2010-06-07 14:35:00,16.21,16.23,16.19,16.21,138900.0,11.1579,11.1717,11.1441,11.1579,138900.0
2010-06-07 14:40:00,16.2,16.21,16.16,16.18,198600.0,11.151,11.1579,11.1235,11.1373,198600.0
2010-06-07 14:45:00,16.19,16.19,16.14,16.18,164300.0,11.1441,11.1441,11.1097,11.1373,164300.0
2010-06-07 14:50:00,16.19,16.19,16.17,16.18,187200.0,11.1441,11.1441,11.1304,11.1373,187200.0
2010-06-07 14:55:00,16.18,16.19,16.16,16.18,143400.0,11.1373,11.1441,11.1235,11.1373,143400.0
2010-06-07 15:00:00,16.18,16.2,16.17,16.19,181100.0,11.1373,11.151,11.1304,11.1441,181100.0
2010-06-07 15:05:00,16.2,16.23,16.18,16.22,183900.0,11.151,11.1717,11.1373,11.1648,183900.0
2010-06-07 15:10:00,16.21,16.22,16.16,16.19,166600.0,11.1579,11.1648,11.1235,11.1441,166600.0
2010-06-07 15:15:00,16.17,16.2,16.14,16.15,216800.0,11.1304,11.151,11.1097,11.1166,216800.0
2010-06-07 15:20:00,16.14,16.15,16.1,16.12,321500.0,11.1097,11.1166,11.0822,11.096,321500.0
2010-06-07 15:25:00,16.11,16.12,16.08,16.08,246100.0,11.0891,11.096,11.0684,11.0684,246100.0
2010-06-07 15:30:00,16.08,16.09,16.06,16.07,490100.0,11.0684,11.0753,11.0547,11.0615,490100.0
2010-06-07 15:35:00,16.06,16.1,16.06,16.09,502700.0,11.0547,11.0822,11.0547,11.0753,502700.0
2010-06-07 15:40:00,16.09,16.29,15.99,16.01,484800.0,11.0753,11.213,11.0065,11.0202,484800.0
2010-06-07 15:45:00,16.01,16.05,16.01,16.02,263900.0,11.0202,11.0478,11.0202,11.0271,263900.0
2010-06-07 15:50:00,16.01,16.05,16.01,16.04,409800.0,11.0202,11.0478,11.0202,11.0409,409800.0
2010-06-07 15:55:00,16.03,16.05,16.0,16.01,790300.0,11.034,11.0478,11.0134,11.0202,790300.0
2010-06-08 09:30:00,16.46,16.56,16.35,16.43,591000.0,11.33,11.3988,11.2543,11.3093,591000.0
2010-06-08 09:35:00,16.43,16.43,16.35,16.41,422900.0,11.3093,11.3093,11.2543,11.2956,422900.0
2010-06-08 09:40:00,16.41,16.73,16.38,16.65,778800.0,11.2956,11.5158,11.2749,11.4608,778800.0
2010-06-08 09:45:00,16.65,16.66,16.51,16.56,582700.0,11.4608,11.4677,11.3644,11.3988,582700.0
2010-06-08 09:50:00,16.56,16.58,16.47,16.49,479200.0,11.3988,11.4126,11.3369,11.3506,479200.0
2010-06-08 09:55:00,16.49,16.51,16.43,16.43,294200.0,11.3506,11.3644,11.3093,11.3093,294200.0
2010-06-08 10:00:00,16.44,16.59,16.41,16.56,419200.0,11.3162,11.4195,11.2956,11.3988,419200.0
2010-06-08 10:05:00,16.56,16.6,16.53,16.6,285900.0,11.3988,11.4264,11.3782,11.4264,285900.0
2010-06-08 10:10:00,16.6,16.62,16.51,16.55,187700.0,11.4264,11.4401,11.3644,11.3919,187700.0
2010-06-08 10:15:00,16.54,16.55,16.46,16.47,296600.0,11.3851,11.3919,11.33,11.3369,296600.0
2010-06-08 10:20:00,16.48,16.51,16.46,16.48,208700.0,11.3438,11.3644,11.33,11.3438,208700.0
2010-06-08 10:25:00,16.47,16.49,16.44,16.49,229700.0,11.3369,11.3506,11.3162,11.3506,229700.0
2010-06-08 10:30:00,16.48,16.51,16.45,16.47,195000.0,11.3438,11.3644,11.3231,11.3369,195000.0
2010-06-08 10:35:00,16.46,16.49,16.42,16.43,303600.0,11.33,11.3506,11.3025,11.3093,303600.0
2010-06-08 10:40:00,16.43,16.43,16.38,16.4,295200.0,11.3093,11.3093,11.2749,11.2887,295200.0
2010-06-08 10:45:00,16.39,16.4,16.36,16.38,342600.0,11.2818,11.2887,11.2612,11.2749,342600.0
2010-06-08 10:50:00,16.38,16.43,16.37,16.42,452200.0,11.2749,11.3093,11.268,11.3025,452200.0
2010-06-08 10:55:00,16.43,16.49,16.42,16.49,254600.0,11.3093,11.3506,11.3025,11.3506,254600.0
2010-06-08 11:00:00,16.47,16.49,16.42,16.43,230600.0,11.3369,11.3506,11.3025,11.3093,230600.0
2010-06-08 11:05:00,16.43,16.46,16.37,16.4,300500.0,11.3093,11.33,11.268,11.2887,300500.0
2010-06-08 11:10:00,16.4,16.44,16.36,16.41,347700.0,11.2887,11.3162,11.2612,11.2956,347700.0
2010-06-08 11:15:00,16.41,16.45,16.4,16.44,166800.0,11.2956,11.3231,11.2887,11.3162,166800.0
2010-06-08 11:20:00,16.44,16.61,16.44,16.59,366000.0,11.3162,11.4332,11.3162,11.4195,366000.0
2010-06-08 11:25:00,16.59,16.61,16.57,16.58,347500.0,11.4195,11.4332,11.4057,11.4126,347500.0
2010-06-08 11:30:00,16.58,16.64,16.57,16.61,348600.0,11.4126,11.4539,11.4057,11.4332,348600.0
2010-06-08 11:35:00,16.61,16.65,16.59,16.64,302700.0,11.4332,11.4608,11.4195,11.4539,302700.0
2010-06-08 11:40:00,16.65,16.69,16.62,16.68,420200.0,11.4608,11.4883,11.4401,11.4814,420200.0
2010-06-08 11:45:00,16.69,16.75,16.68,16.75,495700.0,11.4883,11.5296,11.4814,11.5296,495700.0
2010-06-08 11:50:00,16.74,16.8,16.74,16.78,461600.0,11.5227,11.564,11.5227,11.5503,461600.0
2010-06-08 11:55:00,16.78,16.84,16.78,16.79,176100.0,11.5503,11.5916,11.5503,11.5571,176100.0
2010-06-08 12:00:00,16.79,16.82,16.76,16.78,327800.0,11.5571,11.5778,11.5365,11.5503,327800.0
2010-06-08 12:05:00,16.79,16.81,16.78,16.8,222500.0,11.5571,11.5709,11.5503,11.564,222500.0
2010-06-08 12:10:00,16.8,16.82,16.78,16.79,176800.0,11.564,11.5778,11.5503,11.5571,176800.0
2010-06-08 12:15:00,16.79,16.82,16.76,16.82,373500.0,11.5571,11.5778,11.5365,11.5778,373500.0
2010-06-08 12:20:00,16.83,16.83,16.79,16.8,290200.0,11.5847,11.5847,11.5571,11.564,290200.0
2010-06-08 12:25:00,16.8,16.82,16.78,16.8,214200.0,11.564,11.5778,11.5503,11.564,214200.0
2010-06-08 12:30:00,16.79,16.81,16.78,16.81,278400.0,11.5571,11.5709,11.5503,11.5709,278400.0
2010-06-08 12:35:00,16.81,16.83,16.78,16.79,281800.0,11.5709,11.5847,11.5503,11.5571,281800.0
2010-06-08 12:40:00,16.8,16.82,16.77,16.77,359700.0,11.564,11.5778,11.5434,11.5434,359700.0
2010-06-08 12:45:00,16.76,16.8,16.74,16.77,436200.0,11.5365,11.564,11.5227,11.5434,436200.0
2010-06-08 12:50:00,16.77,16.81,16.77,16.79,236000.0,11.5434,11.5709,11.5434,11.5571,236000.0
2010-06-08 12:55:00,16.8,16.81,16.78,16.8,121800.0,11.564,11.5709,11.5503,11.564,121800.0
2010-06-08 13:00:00,16.8,16.82,16.78,16.79,68300.0,11.564,11.5778,11.5503,11.5571,68300.0
2010-06-08 13:05:00,16.78,16.78,16.75,16.76,102400.0,11.5503,11.5503,11.5296,11.5365,102400.0
2010-06-08 13:10:00,16.76,16.76,16.74,16.75,41800.0,11.5365,11.5365,11.5227,11.5296,41800.0
2010-06-08 13:15:00,16.75,16.76,16.74,16.74,103700.0,11.5296,11.5365,11.5227,11.5227,103700.0
2010-06-08 13:20:00,16.75,16.75,16.69,16.7,336400.0,11.5296,11.5296,11.4883,11.4952,336400.0
2010-06-08 13:25:00,16.7,16.72,16.7,16.7,195900.0,11.4952,11.509,11.4952,11.4952,195900.0
2010-06-08 13:30:00,16.7,16.72,16.64,16.65,250800.0,11.4952,11.509,11.4539,11.4608,250800.0
2010-06-08 13:35:00,16.66,16.69,16.65,16.69,343400.0,11.4677,11.4883,11.4608,11.4883,343400.0
2010-06-08 13:40:00,16.69,16.71,16.68,16.7,124400.0,11.4883,11.5021,11.4814,11.4952,124400.0
2010-06-08 13:45:00,16.7,16.71,16.63,16.63,346000.0,11.4952,11.5021,11.447,11.447,346000.0
2010-06-08 13:50:00,16.63,16.65,16.59,16.59,245200.0,11.447,11.4608,11.4195,11.4195,245200.0
2010-06-08 13:55:00,16.6,16.72,16.59,16.71,424900.0,11.4264,11.509,11.4195,11.5021,424900.0
2010-06-08 14:00:00,16.72,16.74,16.68,16.7,267800.0,11.509,11.5227,11.4814,11.4952,267800.0
2010-06-08 14:05:00,16.7,16.71,16.65,16.65,70800.0,11.4952,11.5021,11.4608,11.4608,70800.0
2010-06-08 14:10:00,16.66,16.71,16.65,16.7,358000.0,11.4677,11.5021,11.4608,11.4952,358000.0
2010-06-08 14:15:00,16.7,16.79,16.69,16.79,396100.0,11.4952,11.5571,11.4883,11.5571,396100.0
2010-06-08 14:20:00,16.79,16.86,16.78,16.85,255400.0,11.5571,11.6053,11.5503,11.5984,255400.0
2010-06-08 14:25:00,16.85,16.88,16.84,16.84,210900.0,11.5984,11.6191,11.5916,11.5916,210900.0
2010-06-08 14:30:00,16.84,16.89,16.83,16.86,381600.0,11.5916,11.626,11.5847,11.6053,381600.0
2010-06-08 14:35:00,16.86,16.91,16.85,16.88,375500.0,11.6053,11.6397,11.5984,11.6191,375500.0
2010-06-08 14:40:00,16.88,16.98,16.87,16.96,441900.0,11.6191,11.6879,11.6122,11.6742,441900.0
2010-06-08 14:45:00,16.95,16.97,16.92,16.92,438500.0,11.6673,11.681,11.6466,11.6466,438500.0
2010-06-08 14:50:00,16.93,16.93,16.84,16.85,306600.0,11.6535,11.6535,11.5916,11.5984,306600.0
2010-06-08 14:55:00,16.85,16.88,16.8,16.8,263100.0,11.5984,11.6191,11.564,11.564,263100.0
2010-06-08 15:00:00,16.81,16.86,16.8,16.85,335900.0,11.5709,11.6053,11.564,11.5984,335900.0
2010-06-08 15:05:00,16.84,16.85,16.82,16.83,429700.0,11.5916,11.5984,11.5778,11.5847,429700.0
2010-06-08 15:10:00,16.83,16.84,16.77,16.77,279900.0,11.5847,11.5916,11.5434,11.5434,279900.0
2010-06-08 15:15:00,16.77,16.78,16.71,16.76,504000.0,11.5434,11.5503,11.5021,11.5365,504000.0
2010-06-08 15:20:00,16.75,16.85,16.75,16.84,468800.0,11.5296,11.5984,11.5296,11.5916,468800.0
2010-06-08 15:25:00,16.83,16.94,16.83,16.92,406300.0,11.5847,11.6604,11.5847,11.6466,406300.0
2010-06-08 15:30:00,16.92,16.99,16.91,16.91,690000.0,11.6466,11.6948,11.6397,11.6397,690000.0
2010-06-08 15:35:00,16.91,17.02,16.9,16.99,694500.0,11.6397,11.7155,11.6329,11.6948,694500.0
2010-06-08 15:40:00,17.0,17.06,16.94,17.03,887500.0,11.7017,11.743,11.6604,11.7223,887500.0
2010-06-08 15:45:00,17.04,17.05,16.98,17.0,576500.0,11.7292,11.7361,11.6879,11.7017,576500.0
2010-06-08 15:50:00,17.0,17.08,17.0,17.02,927300.0,11.7017,11.7568,11.7017,11.7155,927300.0
2010-06-08 15:55:00,17.01,17.06,17.01,17.04,1353800.0,11.7086,11.743,11.7086,11.7292,1353800.0
2010-06-09 09:30:00,17.27,17.37,17.2,17.37,552000.0,11.8875,11.9564,11.8394,11.9564,552000.0
2010-06-09 09:35:00,17.37,17.45,17.28,17.41,843200.0,11.9564,12.0114,11.8944,11.9839,843200.0
2010-06-09 09:40:00,17.41,17.49,17.37,17.42,669900.0,11.9839,12.039,11.9564,11.9908,669900.0
2010-06-09 09:45:00,17.41,17.44,17.32,17.42,510000.0,11.9839,12.0046,11.922,11.9908,510000.0
2010-06-09 09:50:00,17.41,17.48,17.4,17.43,361000.0,11.9839,12.0321,11.977,11.9977,361000.0
2010-06-09 09:55:00,17.42,17.48,17.41,17.43,267000.0,11.9908,12.0321,11.9839,11.9977,267000.0
2010-06-09 10:00:00,17.43,17.46,17.39,17.4,575600.0,11.9977,12.0183,11.9701,11.977,575600.0
2010-06-09 10:05:00,17.41,17.41,17.31,17.32,460400.0,11.9839,11.9839,11.9151,11.922,460400.0
2010-06-09 10:10:00,17.32,17.35,17.28,17.32,404000.0,11.922,11.9426,11.8944,11.922,404000.0
2010-06-09 10:15:00,17.32,17.44,17.3,17.38,333800.0,11.922,12.0046,11.9082,11.9633,333800.0
2010-06-09 10:20:00,17.39,17.41,17.36,17.41,273000.0,11.9701,11.9839,11.9495,11.9839,273000.0
2010-06-09 10:25:00,17.41,17.43,17.34,17.34,305300.0,11.9839,11.9977,11.9357,11.9357,305300.0
2010-06-09 10:30:00,17.35,17.39,17.3,17.31,411200.0,11.9426,11.9701,11.9082,11.9151,411200.0
2010-06-09 10:35:00,17.31,17.32,17.25,17.28,297500.0,11.9151,11.922,11.8738,11.8944,297500.0
2010-06-09 10:40:00,17.28,17.31,17.25,17.31,163200.0,11.8944,11.9151,11.8738,11.9151,163200.0
2010-06-09 10:45:00,17.31,17.4,17.3,17.36,422800.0,11.9151,11.977,11.9082,11.9495,422800.0
2010-06-09 10:50:00,17.36,17.38,17.32,17.35,365000.0,11.9495,11.9633,11.922,11.9426,365000.0
2010-06-09 10:55:00,17.35,17.36,17.31,17.33,344400.0,11.9426,11.9495,11.9151,11.9288,344400.0
2010-06-09 11:00:00,17.34,17.38,17.31,17.36,376400.0,11.9357,11.9633,11.9151,11.9495,376400.0
2010-06-09 11:05:00,17.37,17.54,17.36,17.52,1141900.0,11.9564,12.0734,11.9495,12.0596,1141900.0
2010-06-09 11:10:00,17.53,17.56,17.52,17.54,303200.0,12.0665,12.0872,12.0596,12.0734,303200.0
2010-06-09 11:15:00,17.54,17.61,17.52,17.6,391500.0,12.0734,12.1216,12.0596,12.1147,391500.0
2010-06-09 11:20:00,17.59,17.64,17.58,17.61,520700.0,12.1078,12.1422,12.1009,12.1216,520700.0
2010-06-09 11:25:00,17.61,17.73,17.61,17.65,531200.0,12.1216,12.2042,12.1216,12.1491,531200.0
2010-06-09 11:30:00,17.65,17.66,17.6,17.6,316500.0,12.1491,12.156,12.1147,12.1147,316500.0
2010-06-09 11:35:00,17.6,17.7,17.6,17.7,489700.0,12.1147,12.1835,12.1147,12.1835,489700.0
2010-06-09 11:40:00,17.7,17.72,17.65,17.66,238100.0,12.1835,12.1973,12.1491,12.156,238100.0
2010-06-09 11:45:00,17.66,17.67,17.61,17.63,228000.0,12.156,12.1629,12.1216,12.1353,228000.0
2010-06-09 11:50:00,17.62,17.65,17.6,17.64,223700.0,12.1285,12.1491,12.1147,12.1422,223700.0
2010-06-09 11:55:00,17.65,17.68,17.61,17.62,316800.0,12.1491,12.1698,12.1216,12.1285,316800.0
2010-06-09 12:00:00,17.62,17.66,17.6,17.65,252200.0,12.1285,12.156,12.1147,12.1491,252200.0
2010-06-09 12:05:00,17.65,17.65,17.59,17.62,189000.0,12.1491,12.1491,12.1078,12.1285,189000.0
2010-06-09 12:10:00,17.61,17.63,17.59,17.61,134600.0,12.1216,12.1353,12.1078,12.1216,134600.0
2010-06-09 12:15:00,17.6,17.64,17.6,17.64,125100.0,12.1147,12.1422,12.1147,12.1422,125100.0
2010-06-09 12:20:00,17.63,17.67,17.63,17.66,270000.0,12.1353,12.1629,12.1353,12.156,270000.0
2010-06-09 12:25:00,17.65,17.66,17.62,17.63,192200.0,12.1491,12.156,12.1285,12.1353,192200.0
2010-06-09 12:30:00,17.63,17.63,17.6,17.61,309200.0,12.1353,12.1353,12.1147,12.1216,309200.0
2010-06-09 12:35:00,17.61,17.62,17.57,17.58,237000.0,12.1216,12.1285,12.094,12.1009,237000.0
2010-06-09 12:40:00,17.57,17.61,17.56,17.6,318200.0,12.094,12.1216,12.0872,12.1147,318200.0
2010-06-09 12:45:00,17.6,17.65,17.58,17.65,175300.0,12.1147,12.1491,12.1009,12.1491,175300.0
2010-06-09 12:50:00,17.65,17.69,17.64,17.67,303600.0,12.1491,12.1766,12.1422,12.1629,303600.0
2010-06-09 12:55:00,17.67,17.67,17.65,17.66,256800.0,12.1629,12.1629,12.1491,12.156,256800.0
2010-06-09 13:00:00,17.66,17.67,17.64,17.64,337100.0,12.156,12.1629,12.1422,12.1422,337100.0
2010-06-09 13:05:00,17.64,17.67,17.64,17.65,151200.0,12.1422,12.1629,12.1422,12.1491,151200.0
2010-06-09 13:10:00,17.66,17.67,17.65,17.66,128400.0,12.156,12.1629,12.1491,12.156,128400.0
2010-06-09 13:15:00,17.66,17.73,17.65,17.73,289400.0,12.156,12.2042,12.1491,12.2042,289400.0
2010-06-09 13:20:00,17.73,17.76,17.69,17.73,324300.0,12.2042,12.2248,12.1766,12.2042,324300.0
2010-06-09 13:25:00,17.72,17.75,17.69,17.7,258000.0,12.1973,12.2179,12.1766,12.1835,258000.0
2010-06-09 13:30:00,17.7,17.7,17.63,17.65,261800.0,12.1835,12.1835,12.1353,12.1491,261800.0
2010-06-09 13:35:00,17.64,17.65,17.62,17.64,200100.0,12.1422,12.1491,12.1285,12.1422,200100.0
2010-06-09 13:40:00,17.63,17.68,17.62,17.67,166300.0,12.1353,12.1698,12.1285,12.1629,166300.0
2010-06-09 13:45:00,17.67,17.68,17.65,17.67,190600.0,12.1629,12.1698,12.1491,12.1629,190600.0
2010-06-09 13:50:00,17.66,17.68,17.64,17.65,185000.0,12.156,12.1698,12.1422,12.1491,185000.0
2010-06-09 13:55:00,17.65,17.69,17.63,17.67,259800.0,12.1491,12.1766,12.1353,12.1629,259800.0
2010-06-09 14:00:00,17.67,17.69,17.61,17.63,250300.0,12.1629,12.1766,12.1216,12.1353,250300.0
2010-06-09 14:05:00,17.62,17.64,17.6,17.63,389000.0,12.1285,12.1422,12.1147,12.1353,389000.0
2010-06-09 14:10:00,17.63,17.68,17.63,17.67,242800.0,12.1353,12.1698,12.1353,12.1629,242800.0
2010-06-09 14:15:00,17.67,17.7,17.64,17.64,195500.0,12.1629,12.1835,12.1422,12.1422,195500.0
2010-06-09 14:20:00,17.64,17.65,17.61,17.64,682600.0,12.1422,12.1491,12.1216,12.1422,682600.0
2010-06-09 14:25:00,17.64,17.69,17.63,17.69,185500.0,12.1422,12.1766,12.1353,12.1766,185500.0
2010-06-09 14:30:00,17.68,17.69,17.64,17.66,199200.0,12.1698,12.1766,12.1422,12.156,199200.0
2010-06-09 14:35:00,17.65,17.67,17.63,17.64,288200.0,12.1491,12.1629,12.1353,12.1422,288200.0
2010-06-09 14:40:00,17.64,17.66,17.61,17.61,229400.0,12.1422,12.156,12.1216,12.1216,229400.0
2010-06-09 14:45:00,17.62,17.63,17.55,17.56,257400.0,12.1285,12.1353,12.0803,12.0872,257400.0
2010-06-09 14:50:00,17.56,17.58,17.5,17.5,258100.0,12.0872,12.1009,12.0459,12.0459,258100.0
2010-06-09 14:55:00,17.51,17.53,17.43,17.44,596100.0,12.0527,12.0665,11.9977,12.0046,596100.0
2010-06-09 15:00:00,17.43,17.49,17.42,17.47,626600.0,11.9977,12.039,11.9908,12.0252,626600.0
2010-06-09 15:05:00,17.47,17.48,17.42,17.46,277600.0,12.0252,12.0321,11.9908,12.0183,277600.0
2010-06-09 15:10:00,17.45,17.46,17.36,17.36,258000.0,12.0114,12.0183,11.9495,11.9495,258000.0
2010-06-09 15:15:00,17.36,17.37,17.32,17.32,596900.0,11.9495,11.9564,11.922,11.922,596900.0
2010-06-09 15:20:00,17.32,17.33,17.27,17.33,829400.0,11.922,11.9288,11.8875,11.9288,829400.0
2010-06-09 15:25:00,17.33,17.36,17.3,17.33,722500.0,11.9288,11.9495,11.9082,11.9288,722500.0
2010-06-09 15:30:00,17.34,17.34,17.27,17.27,912200.0,11.9357,11.9357,11.8875,11.8875,912200.0
2010-06-09 15:35:00,17.27,17.3,17.2,17.25,944100.0,11.8875,11.9082,11.8394,11.8738,944100.0
2010-06-09 15:40:00,17.26,17.29,17.23,17.24,721900.0,11.8807,11.9013,11.86,11.8669,721900.0
2010-06-09 15:45:00,17.24,17.27,17.21,17.25,718600.0,11.8669,11.8875,11.8462,11.8738,718600.0
2010-06-09 15:50:00,17.25,17.28,17.21,17.27,1369200.0,11.8738,11.8944,11.8462,11.8875,1369200.0
2010-06-09 15:55:00,17.26,17.5,17.24,17.3,2205900.0,11.8807,12.0459,11.8669,11.9082,2205900.0
2010-06-10 09:30:00,17.74,17.74,17.57,17.59,392000.0,12.2111,12.2111,12.094,12.1078,392000.0
2010-06-10 09:35:00,17.58,17.63,17.44,17.49,405100.0,12.1009,12.1353,12.0046,12.039,405100.0
2010-06-10 09:40:00,17.49,17.54,17.41,17.48,188000.0,12.039,12.0734,11.9839,12.0321,188000.0
2010-06-10 09:45:00,17.48,17.53,17.46,17.52,150600.0,12.0321,12.0665,12.0183,12.0596,150600.0
2010-06-10 09:50:00,17.52,17.62,17.52,17.58,275900.0,12.0596,12.1285,12.0596,12.1009,275900.0
2010-06-10 09:55:00,17.58,17.65,17.57,17.64,467800.0,12.1009,12.1491,12.094,12.1422,467800.0
2010-06-10 10:00:00,17.64,17.71,17.64,17.67,286900.0,12.1422,12.1904,12.1422,12.1629,286900.0
2010-06-10 10:05:00,17.68,17.7,17.65,17.66,459500.0,12.1698,12.1835,12.1491,12.156,459500.0
2010-06-10 10:10:00,17.66,17.68,17.6,17.63,290700.0,12.156,12.1698,12.1147,12.1353,290700.0
2010-06-10 10:15:00,17.62,17.64,17.59,17.61,222600.0,12.1285,12.1422,12.1078,12.1216,222600.0
2010-06-10 10:20:00,17.61,17.63,17.57,17.58,158800.0,12.1216,12.1353,12.094,12.1009,158800.0
2010-06-10 10:25:00,17.57,17.59,17.53,17.56,146400.0,12.094,12.1078,12.0665,12.0872,146400.0
2010-06-10 10:30:00,17.55,17.62,17.55,17.61,183800.0,12.0803,12.1285,12.0803,12.1216,183800.0
2010-06-10 10:35:00,17.6,17.61,17.56,17.6,105400.0,12.1147,12.1216,12.0872,12.1147,105400.0
2010-06-10 10:40:00,17.6,17.64,17.57,17.64,167800.0,12.1147,12.1422,12.094,12.1422,167800.0
2010-06-10 10:45:00,17.64,17.67,17.62,17.66,143600.0,12.1422,12.1629,12.1285,12.156,143600.0
2010-06-10 10:50:00,17.64,17.67,17.62,17.67,205300.0,12.1422,12.1629,12.1285,12.1629,205300.0
2010-06-10 10:55:00,17.67,17.68,17.63,17.67,312200.0,12.1629,12.1698,12.1353,12.1629,312200.0
2010-06-10 11:00:00,17.67,17.73,17.66,17.72,212900.0,12.1629,12.2042,12.156,12.1973,212900.0
2010-06-10 11:05:00,17.72,17.73,17.67,17.68,187000.0,12.1973,12.2042,12.1629,12.1698,187000.0
2010-06-10 11:10:00,17.68,17.69,17.66,17.69,143000.0,12.1698,12.1766,12.156,12.1766,143000.0
2010-06-10 11:15:00,17.69,17.71,17.68,17.69,142800.0,12.1766,12.1904,12.1698,12.1766,142800.0
2010-06-10 11:20:00,17.68,17.71,17.68,17.7,73300.0,12.1698,12.1904,12.1698,12.1835,73300.0
2010-06-10 11:25:00,17.7,17.71,17.69,17.71,107000.0,12.1835,12.1904,12.1766,12.1904,107000.0
2010-06-10 11:30:00,17.7,17.73,17.7,17.7,223500.0,12.1835,12.2042,12.1835,12.1835,223500.0
2010-06-10 11:35:00,17.7,17.71,17.66,17.69,183600.0,12.1835,12.1904,12.156,12.1766,183600.0
2010-06-10 11:40:00,17.68,17.68,17.63,17.64,127100.0,12.1698,12.1698,12.1353,12.1422,127100.0
2010-06-10 11:45:00,17.64,17.64,17.56,17.57,445300.0,12.1422,12.1422,12.0872,12.094,445300.0
2010-06-10 11:50:00,17.57,17.64,17.56,17.61,181900.0,12.094,12.1422,12.0872,12.1216,181900.0
2010-06-10 11:55:00,17.61,17.63,17.58,17.63,192000.0,12.1216,12.1353,12.1009,12.1353,192000.0
2010-06-10 12:00:00,17.63,17.65,17.62,17.62,259100.0,12.1353,12.1491,12.1285,12.1285,259100.0
2010-06-10 12:05:00,17.62,17.63,17.49,17.49,277200.0,12.1285,12.1353,12.039,12.039,277200.0
2010-06-10 12:10:00,17.5,17.51,17.46,17.49,124300.0,12.0459,12.0527,12.0183,12.039,124300.0
2010-06-10 12:15:00,17.49,17.52,17.48,17.48,159400.0,12.039,12.0596,12.0321,12.0321,159400.0
2010-06-10 12:20:00,17.48,17.53,17.48,17.51,143400.0,12.0321,12.0665,12.0321,12.0527,143400.0
2010-06-10 12:25:00,17.5,17.55,17.5,17.54,174700.0,12.0459,12.0803,12.0459,12.0734,174700.0
2010-06-10 12:30:00,17.53,17.56,17.49,17.49,162100.0,12.0665,12.0872,12.039,12.039,162100.0
2010-06-10 12:35:00,17.5,17.52,17.48,17.5,176300.0,12.0459,12.0596,12.0321,12.0459,176300.0
2010-06-10 12:40:00,17.5,17.51,17.44,17.44,107200.0,12.0459,12.0527,12.0046,12.0046,107200.0
2010-06-10 12:45:00,17.44,17.44,17.41,17.43,98900.0,12.0046,12.0046,11.9839,11.9977,98900.0
2010-06-10 12:50:00,17.43,17.48,17.42,17.46,85900.0,11.9977,12.0321,11.9908,12.0183,85900.0
2010-06-10 12:55:00,17.45,17.49,17.43,17.48,123500.0,12.0114,12.039,11.9977,12.0321,123500.0
2010-06-10 13:00:00,17.48,17.5,17.42,17.44,179800.0,12.0321,12.0459,11.9908,12.0046,179800.0
2010-06-10 13:05:00,17.43,17.46,17.41,17.44,117100.0,11.9977,12.0183,11.9839,12.0046,117100.0
2010-06-10 13:10:00,17.44,17.48,17.42,17.47,90700.0,12.0046,12.0321,11.9908,12.0252,90700.0
2010-06-10 13:15:00,17.47,17.47,17.42,17.43,99100.0,12.0252,12.0252,11.9908,11.9977,99100.0
2010-06-10 13:20:00,17.43,17.46,17.42,17.44,104400.0,11.9977,12.0183,11.9908,12.0046,104400.0
2010-06-10 13:25:00,17.44,17.52,17.44,17.5,130800.0,12.0046,12.0596,12.0046,12.0459,130800.0
2010-06-10 13:30:00,17.51,17.57,17.51,17.56,165100.0,12.0527,12.094,12.0527,12.0872,165100.0
2010-06-10 13:35:00,17.56,17.59,17.54,17.58,245600.0,12.0872,12.1078,12.0734,12.1009,245600.0
2010-06-10 13:40:00,17.59,17.61,17.58,17.59,146600.0,12.1078,12.1216,12.1009,12.1078,146600.0
2010-06-10 13:45:00,17.6,17.63,17.59,17.63,243600.0,12.1147,12.1353,12.1078,12.1353,243600.0
2010-06-10 13:50:00,17.63,17.63,17.6,17.62,72800.0,12.1353,12.1353,12.1147,12.1285,72800.0
2010-06-10 13:55:00,17.61,17.65,17.53,17.64,137600.0,12.1216,12.1491,12.0665,12.1422,137600.0
2010-06-10 14:00:00,17.64,17.66,17.62,17.64,341400.0,12.1422,12.156,12.1285,12.1422,341400.0
2010-06-10 14:05:00,17.64,17.65,17.58,17.59,133400.0,12.1422,12.1491,12.1009,12.1078,133400.0
2010-06-10 14:10:00,17.59,17.62,17.58,17.61,115800.0,12.1078,12.1285,12.1009,12.1216,115800.0
2010-06-10 14:15:00,17.61,17.69,17.61,17.66,174900.0,12.1216,12.1766,12.1216,12.156,174900.0
2010-06-10 14:20:00,17.67,17.7,17.66,17.68,102100.0,12.1629,12.1835,12.156,12.1698,102100.0
2010-06-10 14:25:00,17.69,17.7,17.67,17.68,116200.0,12.1766,12.1835,12.1629,12.1698,116200.0
2010-06-10 14:30:00,17.67,17.69,17.67,17.68,82500.0,12.1629,12.1766,12.1629,12.1698,82500.0
2010-06-10 14:35:00,17.68,17.72,17.67,17.71,376200.0,12.1698,12.1973,12.1629,12.1904,376200.0
2010-06-10 14:40:00,17.7,17.76,17.7,17.75,195300.0,12.1835,12.2248,12.1835,12.2179,195300.0
2010-06-10 14:45:00,17.75,17.77,17.72,17.77,245100.0,12.2179,12.2317,12.1973,12.2317,245100.0
2010-06-10 14:50:00,17.77,17.77,17.74,17.77,411600.0,12.2317,12.2317,12.2111,12.2317,411600.0
2010-06-10 14:55:00,17.77,17.79,17.75,17.77,214700.0,12.2317,12.2455,12.2179,12.2317,214700.0
2010-06-10 15:00:00,17.76,17.8,17.68,17.68,443100.0,12.2248,12.2524,12.1698,12.1698,443100.0
2010-06-10 15:05:00,17.69,17.74,17.68,17.74,250800.0,12.1766,12.2111,12.1698,12.2111,250800.0
2010-06-10 15:10:00,17.74,17.74,17.7,17.72,131000.0,12.2111,12.2111,12.1835,12.1973,131000.0
2010-06-10 15:15:00,17.72,17.76,17.7,17.76,260800.0,12.1973,12.2248,12.1835,12.2248,260800.0
2010-06-10 15:20:00,17.76,17.79,17.75,17.75,315100.0,12.2248,12.2455,12.2179,12.2179,315100.0
2010-06-10 15:25:00,17.75,17.77,17.74,17.75,126700.0,12.2179,12.2317,12.2111,12.2179,126700.0
2010-06-10 15:30:00,17.75,17.79,17.74,17.75,258600.0,12.2179,12.2455,12.2111,12.2179,258600.0
2010-06-10 15:35:00,17.74,17.75,17.72,17.73,206800.0,12.2111,12.2179,12.1973,12.2042,206800.0
2010-06-10 15:40:00,17.72,17.82,17.72,17.81,537900.0,12.1973,12.2661,12.1973,12.2592,537900.0
2010-06-10 15:45:00,17.81,17.81,17.77,17.8,595500.0,12.2592,12.2592,12.2317,12.2524,595500.0
2010-06-10 15:50:00,17.8,17.83,17.79,17.81,615600.0,12.2524,12.273,12.2455,12.2592,615600.0
2010-06-10 15:55:00,17.81,17.85,17.8,17.82,822200.0,12.2592,12.2868,12.2524,12.2661,822200.0
2010-06-11 09:30:00,17.7,17.79,17.65,17.76,330700.0,12.1835,12.2455,12.1491,12.2248,330700.0
2010-06-11 09:35:00,17.76,17.9,17.76,17.9,412600.0,12.2248,12.3212,12.2248,12.3212,412600.0
2010-06-11 09:40:00,17.9,18.11,17.9,18.09,889200.0,12.3212,12.4657,12.3212,12.452,889200.0
2010-06-11 09:45:00,18.08,18.17,18.07,18.15,915300.0,12.4451,12.507,12.4382,12.4933,915300.0
2010-06-11 09:50:00,18.15,18.22,18.07,18.18,1249000.0,12.4933,12.5415,12.4382,12.5139,1249000.0
2010-06-11 09:55:00,18.19,18.6,18.17,18.57,2751400.0,12.5208,12.803,12.507,12.7824,2751400.0
2010-06-11 10:00:00,18.58,18.68,18.22,18.34,2024400.0,12.7893,12.8581,12.5415,12.6241,2024400.0
2010-06-11 10:05:00,18.34,18.54,18.29,18.44,1184700.0,12.6241,12.7617,12.5896,12.6929,1184700.0
2010-06-11 10:10:00,18.45,18.49,18.42,18.43,349600.0,12.6998,12.7273,12.6791,12.686,349600.0
2010-06-11 10:15:00,18.43,18.45,18.34,18.35,289000.0,12.686,12.6998,12.6241,12.6309,289000.0
2010-06-11 10:20:00,18.35,18.47,18.34,18.41,713900.0,12.6309,12.7135,12.6241,12.6722,713900.0
2010-06-11 10:25:00,18.41,18.43,18.25,18.28,547800.0,12.6722,12.686,12.5621,12.5828,547800.0
2010-06-11 10:30:00,18.27,18.33,18.27,18.29,567100.0,12.5759,12.6172,12.5759,12.5896,567100.0
2010-06-11 10:35:00,18.29,18.3,18.26,18.26,164900.0,12.5896,12.5965,12.569,12.569,164900.0
2010-06-11 10:40:00,18.26,18.29,18.24,18.25,424200.0,12.569,12.5896,12.5552,12.5621,424200.0
2010-06-11 10:45:00,18.25,18.28,18.24,18.27,269900.0,12.5621,12.5828,12.5552,12.5759,269900.0
2010-06-11 10:50:00,18.27,18.28,18.11,18.11,418300.0,12.5759,12.5828,12.4657,12.4657,418300.0
2010-06-11 10:55:00,18.11,18.24,18.11,18.23,395500.0,12.4657,12.5552,12.4657,12.5483,395500.0
2010-06-11 11:00:00,18.24,18.24,18.13,18.13,158200.0,12.5552,12.5552,12.4795,12.4795,158200.0
2010-06-11 11:05:00,18.13,18.14,18.01,18.01,226100.0,12.4795,12.4864,12.3969,12.3969,226100.0
2010-06-11 11:10:00,18.01,18.06,18.0,18.03,307500.0,12.3969,12.4313,12.39,12.4107,307500.0
2010-06-11 11:15:00,18.04,18.04,18.0,18.03,258000.0,12.4176,12.4176,12.39,12.4107,258000.0
2010-06-11 11:20:00,18.02,18.14,18.02,18.13,336100.0,12.4038,12.4864,12.4038,12.4795,336100.0
2010-06-11 11:25:00,18.13,18.21,18.12,18.16,171100.0,12.4795,12.5346,12.4726,12.5002,171100.0
2010-06-11 11:30:00,18.16,18.25,18.15,18.23,292100.0,12.5002,12.5621,12.4933,12.5483,292100.0
2010-06-11 11:35:00,18.24,18.24,18.17,18.17,140600.0,12.5552,12.5552,12.507,12.507,140600.0
2010-06-11 11:40:00,18.17,18.18,18.05,18.06,400700.0,12.507,12.5139,12.4244,12.4313,400700.0
2010-06-11 11:45:00,18.06,18.1,18.05,18.07,141900.0,12.4313,12.4589,12.4244,12.4382,141900.0
2010-06-11 11:50:00,18.06,18.18,18.06,18.17,151900.0,12.4313,12.5139,12.4313,12.507,151900.0
2010-06-11 11:55:00,18.17,18.2,18.13,18.18,268700.0,12.507,12.5277,12.4795,12.5139,268700.0
2010-06-11 12:00:00,18.19,18.22,18.17,18.19,292400.0,12.5208,12.5415,12.507,12.5208,292400.0
2010-06-11 12:05:00,18.2,18.2,18.17,18.18,141200.0,12.5277,12.5277,12.507,12.5139,141200.0
2010-06-11 12:10:00,18.19,18.19,18.13,18.18,163500.0,12.5208,12.5208,12.4795,12.5139,163500.0
2010-06-11 12:15:00,18.17,18.18,18.13,18.14,56200.0,12.507,12.5139,12.4795,12.4864,56200.0
2010-06-11 12:20:00,18.14,18.15,18.08,18.08,75500.0,12.4864,12.4933,12.4451,12.4451,75500.0
2010-06-11 12:25:00,18.08,18.09,18.04,18.08,101200.0,12.4451,12.452,12.4176,12.4451,101200.0
2010-06-11 12:30:00,18.08,18.09,18.03,18.07,202000.0,12.4451,12.452,12.4107,12.4382,202000.0
2010-06-11 12:35:00,18.08,18.1,18.06,18.08,107700.0,12.4451,12.4589,12.4313,12.4451,107700.0
2010-06-11 12:40:00,18.07,18.12,18.07,18.09,99800.0,12.4382,12.4726,12.4382,12.452,99800.0
2010-06-11 12:45:00,18.1,18.12,18.09,18.09,81100.0,12.4589,12.4726,12.452,12.452,81100.0
2010-06-11 12:50:00,18.09,18.1,18.04,18.04,99400.0,12.452,12.4589,12.4176,12.4176,99400.0
2010-06-11 12:55:00,18.05,18.05,18.01,18.03,152700.0,12.4244,12.4244,12.3969,12.4107,152700.0
2010-06-11 13:00:00,18.03,18.06,18.02,18.03,129000.0,12.4107,12.4313,12.4038,12.4107,129000.0
2010-06-11 13:05:00,18.03,18.08,18.03,18.06,78300.0,12.4107,12.4451,12.4107,12.4313,78300.0
2010-06-11 13:10:00,18.06,18.07,18.05,18.06,46700.0,12.4313,12.4382,12.4244,12.4313,46700.0
2010-06-11 13:15:00,18.06,18.06,18.03,18.05,112900.0,12.4313,12.4313,12.4107,12.4244,112900.0
2010-06-11 13:20:00,18.04,18.05,18.01,18.01,163700.0,12.4176,12.4244,12.3969,12.3969,163700.0
2010-06-11 13:25:00,18.02,18.03,17.98,18.01,105300.0,12.4038,12.4107,12.3763,12.3969,105300.0
2010-06-11 13:30:00,18.02,18.05,18.01,18.04,114800.0,12.4038,12.4244,12.3969,12.4176,114800.0
2010-06-11 13:35:00,18.03,18.05,18.01,18.02,145000.0,12.4107,12.4244,12.3969,12.4038,145000.0
2010-06-11 13:40:00,18.01,18.01,18.0,18.0,295100.0,12.3969,12.3969,12.39,12.39,295100.0
2010-06-11 13:45:00,18.0,18.01,17.92,17.93,157500.0,12.39,12.3969,12.335,12.3418,157500.0
2010-06-11 13:50:00,17.93,17.94,17.89,17.92,144900.0,12.3418,12.3487,12.3143,12.335,144900.0
2010-06-11 13:55:00,17.93,17.98,17.92,17.94,159900.0,12.3418,12.3763,12.335,12.3487,159900.0
2010-06-11 14:00:00,17.95,17.99,17.93,17.99,163800.0,12.3556,12.3831,12.3418,12.3831,163800.0
2010-06-11 14:05:00,17.99,17.99,17.95,17.96,81500.0,12.3831,12.3831,12.3556,12.3625,81500.0
2010-06-11 14:10:00,17.96,17.97,17.92,17.92,113500.0,12.3625,12.3694,12.335,12.335,113500.0
2010-06-11 14:15:00,17.92,17.95,17.91,17.91,353900.0,12.335,12.3556,12.3281,12.3281,353900.0
2010-06-11 14:20:00,17.92,17.94,17.9,17.93,102000.0,12.335,12.3487,12.3212,12.3418,102000.0
2010-06-11 14:25:00,17.92,17.93,17.88,17.9,88200.0,12.335,12.3418,12.3074,12.3212,88200.0
2010-06-11 14:30:00,17.91,17.96,17.9,17.96,125100.0,12.3281,12.3625,12.3212,12.3625,125100.0
2010-06-11 14:35:00,17.95,18.02,17.95,18.0,260400.0,12.3556,12.4038,12.3556,12.39,260400.0
2010-06-11 14:40:00,18.01,18.05,17.99,18.05,239500.0,12.3969,12.4244,12.3831,12.4244,239500.0
2010-06-11 14:45:00,18.05,18.11,18.04,18.07,305700.0,12.4244,12.4657,12.4176,12.4382,305700.0
2010-06-11 14:50:00,18.07,18.1,18.06,18.08,69400.0,12.4382,12.4589,12.4313,12.4451,69400.0
2010-06-11 14:55:00,18.08,18.09,18.01,18.01,150600.0,12.4451,12.452,12.3969,12.3969,150600.0
2010-06-11 15:00:00,18.01,18.05,18.01,18.04,152300.0,12.3969,12.4244,12.3969,12.4176,152300.0
2010-06-11 15:05:00,18.04,18.05,18.01,18.01,112600.0,12.4176,12.4244,12.3969,12.3969,112600.0
2010-06-11 15:10:00,18.01,18.02,17.99,18.02,107800.0,12.3969,12.4038,12.3831,12.4038,107800.0
2010-06-11 15:15:00,18.02,18.06,18.01,18.04,127100.0,12.4038,12.4313,12.3969,12.4176,127100.0
2010-06-11 15:20:00,18.04,18.06,18.03,18.05,140500.0,12.4176,12.4313,12.4107,12.4244,140500.0
2010-06-11 15:25:00,18.05,18.09,18.04,18.06,336700.0,12.4244,12.452,12.4176,12.4313,336700.0
2010-06-11 15:30:00,18.06,18.09,18.05,18.09,139400.0,12.4313,12.452,12.4244,12.452,139400.0
2010-06-11 15:35:00,18.08,18.1,18.07,18.1,321500.0,12.4451,12.4589,12.4382,12.4589,321500.0
2010-06-11 15:40:00,18.1,18.15,18.09,18.11,496000.0,12.4589,12.4933,12.452,12.4657,496000.0
2010-06-11 15:45:00,18.12,18.17,18.11,18.17,459100.0,12.4726,12.507,12.4657,12.507,459100.0
2010-06-11 15:50:00,18.16,18.16,18.1,18.16,396000.0,12.5002,12.5002,12.4589,12.5002,396000.0
2010-06-11 15:55:00,18.16,18.17,18.13,18.15,724400.0,12.5002,12.507,12.4795,12.4933,724400.0
2010-06-14 09:30:00,18.4,18.5,18.37,18.4,473200.0,12.6654,12.7342,12.6447,12.6654,473200.0
2010-06-14 09:35:00,18.4,18.4,18.23,18.27,297000.0,12.6654,12.6654,12.5483,12.5759,297000.0
2010-06-14 09:40:00,18.28,18.35,18.26,18.31,193900.0,12.5828,12.6309,12.569,12.6034,193900.0
2010-06-14 09:45:00,18.31,18.39,18.29,18.38,140000.0,12.6034,12.6585,12.5896,12.6516,140000.0
2010-06-14 09:50:00,18.38,18.38,18.3,18.31,156700.0,12.6516,12.6516,12.5965,12.6034,156700.0
2010-06-14 09:55:00,18.31,18.31,18.25,18.26,114000.0,12.6034,12.6034,12.5621,12.569,114000.0
2010-06-14 10:00:00,18.26,18.31,18.25,18.27,138000.0,12.569,12.6034,12.5621,12.5759,138000.0
2010-06-14 10:05:00,18.27,18.3,18.23,18.24,161100.0,12.5759,12.5965,12.5483,12.5552,161100.0
2010-06-14 10:10:00,18.24,18.32,18.23,18.28,117600.0,12.5552,12.6103,12.5483,12.5828,117600.0
2010-06-14 10:15:00,18.28,18.35,18.28,18.35,167000.0,12.5828,12.6309,12.5828,12.6309,167000.0
2010-06-14 10:20:00,18.35,18.38,18.33,18.34,141100.0,12.6309,12.6516,12.6172,12.6241,141100.0
2010-06-14 10:25:00,18.34,18.36,18.32,18.36,110400.0,12.6241,12.6378,12.6103,12.6378,110400.0
2010-06-14 10:30:00,18.36,18.36,18.3,18.31,112600.0,12.6378,12.6378,12.5965,12.6034,112600.0
2010-06-14 10:35:00,18.3,18.31,18.27,18.29,115600.0,12.5965,12.6034,12.5759,12.5896,115600.0
2010-06-14 10:40:00,18.29,18.3,18.25,18.26,126400.0,12.5896,12.5965,12.5621,12.569,126400.0
2010-06-14 10:45:00,18.26,18.26,18.23,18.26,212700.0,12.569,12.569,12.5483,12.569,212700.0
2010-06-14 10:50:00,18.25,18.33,18.25,18.32,207600.0,12.5621,12.6172,12.5621,12.6103,207600.0
2010-06-14 10:55:00,18.32,18.4,18.32,18.38,204900.0,12.6103,12.6654,12.6103,12.6516,204900.0
2010-06-14 11:00:00,18.38,18.39,18.35,18.38,117800.0,12.6516,12.6585,12.6309,12.6516,117800.0
2010-06-14 11:05:00,18.37,18.4,18.37,18.39,93700.0,12.6447,12.6654,12.6447,12.6585,93700.0
2010-06-14 11:10:00,18.4,18.47,18.4,18.46,283300.0,12.6654,12.7135,12.6654,12.7067,283300.0
2010-06-14 11:15:00,18.47,18.48,18.44,18.47,269500.0,12.7135,12.7204,12.6929,12.7135,269500.0
2010-06-14 11:20:00,18.46,18.51,18.46,18.46,180400.0,12.7067,12.7411,12.7067,12.7067,180400.0
2010-06-14 11:25:00,18.47,18.47,18.44,18.45,146500.0,12.7135,12.7135,12.6929,12.6998,146500.0
2010-06-14 11:30:00,18.45,18.47,18.45,18.46,120000.0,12.6998,12.7135,12.6998,12.7067,120000.0
2010-06-14 11:35:00,18.46,18.47,18.42,18.44,118900.0,12.7067,12.7135,12.6791,12.6929,118900.0
2010-06-14 11:40:00,18.45,18.46,18.44,18.44,75500.0,12.6998,12.7067,12.6929,12.6929,75500.0
2010-06-14 11:45:00,18.44,18.47,18.44,18.47,234500.0,12.6929,12.7135,12.6929,12.7135,234500.0
2010-06-14 11:50:00,18.46,18.5,18.46,18.49,281900.0,12.7067,12.7342,12.7067,12.7273,281900.0
2010-06-14 11:55:00,18.49,18.56,18.49,18.52,278100.0,12.7273,12.7755,12.7273,12.748,278100.0
2010-06-14 12:00:00,18.52,18.56,18.51,18.54,288400.0,12.748,12.7755,12.7411,12.7617,288400.0
2010-06-14 12:05:00,18.54,18.56,18.5,18.51,200700.0,12.7617,12.7755,12.7342,12.7411,200700.0
2010-06-14 12:10:00,18.51,18.53,18.5,18.52,135400.0,12.7411,12.7548,12.7342,12.748,135400.0
2010-06-14 12:15:00,18.52,18.53,18.5,18.52,196200.0,12.748,12.7548,12.7342,12.748,196200.0
2010-06-14 12:20:00,18.52,18.53,18.51,18.52,95500.0,12.748,12.7548,12.7411,12.748,95500.0
2010-06-14 12:25:00,18.51,18.53,18.49,18.52,100400.0,12.7411,12.7548,12.7273,12.748,100400.0
2010-06-14 12:30:00,18.53,18.56,18.52,18.56,224600.0,12.7548,12.7755,12.748,12.7755,224600.0
2010-06-14 12:35:00,18.55,18.56,18.55,18.55,89400.0,12.7686,12.7755,12.7686,12.7686,89400.0
2010-06-14 12:40:00,18.55,18.56,18.55,18.55,58900.0,12.7686,12.7755,12.7686,12.7686,58900.0
2010-06-14 12:45:00,18.55,18.56,18.53,18.53,164500.0,12.7686,12.7755,12.7548,12.7548,164500.0
2010-06-14 12:50:00,18.53,18.54,18.5,18.53,215900.0,12.7548,12.7617,12.7342,12.7548,215900.0
2010-06-14 12:55:00,18.54,18.54,18.5,18.5,111000.0,12.7617,12.7617,12.7342,12.7342,111000.0
2010-06-14 13:00:00,18.5,18.55,18.5,18.52,261800.0,12.7342,12.7686,12.7342,12.748,261800.0
2010-06-14 13:05:00,18.53,18.54,18.5,18.51,291600.0,12.7548,12.7617,12.7342,12.7411,291600.0
2010-06-14 13:10:00,18.51,18.54,18.48,18.51,225200.0,12.7411,12.7617,12.7204,12.7411,225200.0
2010-06-14 13:15:00,18.51,18.54,18.49,18.5,187500.0,12.7411,12.7617,12.7273,12.7342,187500.0
2010-06-14 13:20:00,18.5,18.52,18.48,18.52,139300.0,12.7342,12.748,12.7204,12.748,139300.0
2010-06-14 13:25:00,18.51,18.52,18.5,18.5,69700.0,12.7411,12.748,12.7342,12.7342,69700.0
2010-06-14 13:30:00,18.51,18.52,18.5,18.51,61900.0,12.7411,12.748,12.7342,12.7411,61900.0
2010-06-14 13:35:00,18.51,18.53,18.5,18.52,136700.0,12.7411,12.7548,12.7342,12.748,136700.0
2010-06-14 13:40:00,18.52,18.53,18.51,18.51,37400.0,12.748,12.7548,12.7411,12.7411,37400.0
2010-06-14 13:45:00,18.52,18.53,18.5,18.51,191500.0,12.748,12.7548,12.7342,12.7411,191500.0
2010-06-14 13:50:00,18.5,18.53,18.48,18.48,225000.0,12.7342,12.7548,12.7204,12.7204,225000.0
2010-06-14 13:55:00,18.48,18.49,18.45,18.46,161200.0,12.7204,12.7273,12.6998,12.7067,161200.0
2010-06-14 14:00:00,18.45,18.48,18.45,18.46,393000.0,12.6998,12.7204,12.6998,12.7067,393000.0
2010-06-14 14:05:00,18.46,18.5,18.45,18.48,367100.0,12.7067,12.7342,12.6998,12.7204,367100.0
2010-06-14 14:10:00,18.48,18.51,18.47,18.5,254500.0,12.7204,12.7411,12.7135,12.7342,254500.0
2010-06-14 14:15:00,18.5,18.51,18.45,18.47,372100.0,12.7342,12.7411,12.6998,12.7135,372100.0
2010-06-14 14:20:00,18.47,18.48,18.44,18.47,148000.0,12.7135,12.7204,12.6929,12.7135,148000.0
2010-06-14 14:25:00,18.48,18.48,18.45,18.47,64500.0,12.7204,12.7204,12.6998,12.7135,64500.0
2010-06-14 14:30:00,18.47,18.47,18.39,18.43,145900.0,12.7135,12.7135,12.6585,12.686,145900.0
2010-06-14 14:35:00,18.43,18.43,18.39,18.4,245400.0,12.686,12.686,12.6585,12.6654,245400.0
2010-06-14 14:40:00,18.39,18.43,18.37,18.42,203400.0,12.6585,12.686,12.6447,12.6791,203400.0
2010-06-14 14:45:00,18.42,18.46,18.4,18.46,120600.0,12.6791,12.7067,12.6654,12.7067,120600.0
2010-06-14 14:50:00,18.45,18.47,18.44,18.47,99200.0,12.6998,12.7135,12.6929,12.7135,99200.0
2010-06-14 14:55:00,18.47,18.47,18.43,18.43,37000.0,12.7135,12.7135,12.686,12.686,37000.0
2010-06-14 15:00:00,18.43,18.47,18.4,18.4,185300.0,12.686,12.7135,12.6654,12.6654,185300.0
2010-06-14 15:05:00,18.4,18.42,18.38,18.41,350200.0,12.6654,12.6791,12.6516,12.6722,350200.0
2010-06-14 15:10:00,18.41,18.42,18.39,18.41,138700.0,12.6722,12.6791,12.6585,12.6722,138700.0
2010-06-14 15:15:00,18.41,18.46,18.4,18.44,212000.0,12.6722,12.7067,12.6654,12.6929,212000.0
2010-06-14 15:20:00,18.44,18.44,18.39,18.39,208200.0,12.6929,12.6929,12.6585,12.6585,208200.0
2010-06-14 15:25:00,18.39,18.39,18.34,18.38,235400.0,12.6585,12.6585,12.6241,12.6516,235400.0
2010-06-14 15:30:00,18.38,18.39,18.34,18.35,488100.0,12.6516,12.6585,12.6241,12.6309,488100.0
2010-06-14 15:35:00,18.35,18.36,18.29,18.33,348900.0,12.6309,12.6378,12.5896,12.6172,348900.0
2010-06-14 15:40:00,18.34,18.39,18.33,18.38,535200.0,12.6241,12.6585,12.6172,12.6516,535200.0
2010-06-14 15:45:00,18.38,18.42,18.36,18.41,435300.0,12.6516,12.6791,12.6378,12.6722,435300.0
2010-06-14 15:50:00,18.4,18.41,18.32,18.36,649300.0,12.6654,12.6722,12.6103,12.6378,649300.0
2010-06-14 15:55:00,18.37,18.39,18.35,18.37,701600.0,12.6447,12.6585,12.6309,12.6447,701600.0
2010-06-15 09:30:00,18.2,18.44,18.12,18.33,886400.0,12.5277,12.6929,12.4726,12.6172,886400.0
2010-06-15 09:35:00,18.33,18.37,18.23,18.33,591800.0,12.6172,12.6447,12.5483,12.6172,591800.0
2010-06-15 09:40:00,18.33,18.36,18.27,18.3,399100.0,12.6172,12.6378,12.5759,12.5965,399100.0
2010-06-15 09:45:00,18.3,18.31,18.23,18.23,550600.0,12.5965,12.6034,12.5483,12.5483,550600.0
2010-06-15 09:50:00,18.23,18.27,18.18,18.21,604000.0,12.5483,12.5759,12.5139,12.5346,604000.0
2010-06-15 09:55:00,18.21,18.25,18.19,18.2,399900.0,12.5346,12.5621,12.5208,12.5277,399900.0
2010-06-15 10:00:00,18.2,18.2,18.13,18.14,324900.0,12.5277,12.5277,12.4795,12.4864,324900.0
2010-06-15 10:05:00,18.15,18.17,18.1,18.11,422400.0,12.4933,12.507,12.4589,12.4657,422400.0
2010-06-15 10:10:00,18.12,18.16,18.1,18.13,257600.0,12.4726,12.5002,12.4589,12.4795,257600.0
2010-06-15 10:15:00,18.13,18.14,18.08,18.14,459400.0,12.4795,12.4864,12.4451,12.4864,459400.0
2010-06-15 10:20:00,18.14,18.17,18.09,18.13,601000.0,12.4864,12.507,12.452,12.4795,601000.0
2010-06-15 10:25:00,18.12,18.21,18.11,18.17,474900.0,12.4726,12.5346,12.4657,12.507,474900.0
2010-06-15 10:30:00,18.17,18.23,18.14,18.2,519200.0,12.507,12.5483,12.4864,12.5277,519200.0
2010-06-15 10:35:00,18.2,18.29,18.18,18.28,366100.0,12.5277,12.5896,12.5139,12.5828,366100.0
2010-06-15 10:40:00,18.28,18.33,18.24,18.32,271100.0,12.5828,12.6172,12.5552,12.6103,271100.0
2010-06-15 10:45:00,18.32,18.39,18.32,18.35,358900.0,12.6103,12.6585,12.6103,12.6309,358900.0
2010-06-15 10:50:00,18.35,18.41,18.35,18.36,247100.0,12.6309,12.6722,12.6309,12.6378,247100.0
2010-06-15 10:55:00,18.37,18.42,18.36,18.41,242900.0,12.6447,12.6791,12.6378,12.6722,242900.0
2010-06-15 11:00:00,18.42,18.45,18.4,18.43,154500.0,12.6791,12.6998,12.6654,12.686,154500.0
2010-06-15 11:05:00,18.43,18.44,18.4,18.41,144200.0,12.686,12.6929,12.6654,12.6722,144200.0
2010-06-15 11:10:00,18.41,18.44,18.39,18.44,131200.0,12.6722,12.6929,12.6585,12.6929,131200.0
2010-06-15 11:15:00,18.44,18.5,18.44,18.49,279700.0,12.6929,12.7342,12.6929,12.7273,279700.0
2010-06-15 11:20:00,18.49,18.51,18.49,18.5,139100.0,12.7273,12.7411,12.7273,12.7342,139100.0
2010-06-15 11:25:00,18.5,18.55,18.49,18.5,139500.0,12.7342,12.7686,12.7273,12.7342,139500.0
2010-06-15 11:30:00,18.5,18.5,18.38,18.41,509900.0,12.7342,12.7342,12.6516,12.6722,509900.0
2010-06-15 11:35:00,18.41,18.43,18.39,18.41,116700.0,12.6722,12.686,12.6585,12.6722,116700.0
2010-06-15 11:40:00,18.42,18.46,18.41,18.44,158300.0,12.6791,12.7067,12.6722,12.6929,158300.0
2010-06-15 11:45:00,18.45,18.45,18.4,18.41,65800.0,12.6998,12.6998,12.6654,12.6722,65800.0
2010-06-15 11:50:00,18.41,18.47,18.4,18.46,214300.0,12.6722,12.7135,12.6654,12.7067,214300.0
2010-06-15 11:55:00,18.46,18.49,18.45,18.49,133900.0,12.7067,12.7273,12.6998,12.7273,133900.0
2010-06-15 12:00:00,18.49,18.5,18.48,18.49,54900.0,12.7273,12.7342,12.7204,12.7273,54900.0
2010-06-15 12:05:00,18.49,18.56,18.49,18.55,273300.0,12.7273,12.7755,12.7273,12.7686,273300.0
2010-06-15 12:10:00,18.54,18.58,18.54,18.58,174700.0,12.7617,12.7893,12.7617,12.7893,174700.0
2010-06-15 12:15:00,18.57,18.6,18.57,18.57,98900.0,12.7824,12.803,12.7824,12.7824,98900.0
2010-06-15 12:20:00,18.58,18.59,18.57,18.58,46700.0,12.7893,12.7961,12.7824,12.7893,46700.0
2010-06-15 12:25:00,18.58,18.58,18.56,18.56,55800.0,12.7893,12.7893,12.7755,12.7755,55800.0
2010-06-15 12:30:00,18.57,18.57,18.54,18.55,114600.0,12.7824,12.7824,12.7617,12.7686,114600.0
2010-06-15 12:35:00,18.55,18.55,18.52,18.53,110200.0,12.7686,12.7686,12.748,12.7548,110200.0
2010-06-15 12:40:00,18.52,18.53,18.5,18.53,43500.0,12.748,12.7548,12.7342,12.7548,43500.0
2010-06-15 12:45:00,18.53,18.56,18.52,18.55,76300.0,12.7548,12.7755,12.748,12.7686,76300.0
2010-06-15 12:50:00,18.55,18.55,18.54,18.54,46600.0,12.7686,12.7686,12.7617,12.7617,46600.0
2010-06-15 12:55:00,18.55,18.6,18.54,18.59,175300.0,12.7686,12.803,12.7617,12.7961,175300.0
2010-06-15 13:00:00,18.58,18.59,18.56,18.56,59300.0,12.7893,12.7961,12.7755,12.7755,59300.0
2010-06-15 13:05:00,18.56,18.57,18.54,18.54,129400.0,12.7755,12.7824,12.7617,12.7617,129400.0
2010-06-15 13:10:00,18.54,18.59,18.54,18.59,73800.0,12.7617,12.7961,12.7617,12.7961,73800.0
2010-06-15 13:15:00,18.59,18.6,18.58,18.59,69900.0,12.7961,12.803,12.7893,12.7961,69900.0
2010-06-15 13:20:00,18.6,18.6,18.58,18.6,164100.0,12.803,12.803,12.7893,12.803,164100.0
2010-06-15 13:25:00,18.6,18.6,18.58,18.59,75500.0,12.803,12.803,12.7893,12.7961,75500.0
2010-06-15 13:30:00,18.58,18.6,18.57,18.6,88400.0,12.7893,12.803,12.7824,12.803,88400.0
2010-06-15 13:35:00,18.59,18.6,18.59,18.6,59600.0,12.7961,12.803,12.7961,12.803,59600.0
2010-06-15 13:40:00,18.6,18.6,18.59,18.6,39800.0,12.803,12.803,12.7961,12.803,39800.0
2010-06-15 13:45:00,18.6,18.6,18.59,18.59,20000.0,12.803,12.803,12.7961,12.7961,20000.0
2010-06-15 13:50:00,18.6,18.6,18.59,18.6,68000.0,12.803,12.803,12.7961,12.803,68000.0
2010-06-15 13:55:00,18.6,18.6,18.57,18.6,198700.0,12.803,12.803,12.7824,12.803,198700.0
2010-06-15 14:00:00,18.6,18.6,18.59,18.59,59800.0,12.803,12.803,12.7961,12.7961,59800.0
2010-06-15 14:05:00,18.59,18.63,18.59,18.63,550600.0,12.7961,12.8237,12.7961,12.8237,550600.0
2010-06-15 14:10:00,18.63,18.67,18.62,18.67,265700.0,12.8237,12.8512,12.8168,12.8512,265700.0
2010-06-15 14:15:00,18.67,18.7,18.66,18.68,144100.0,12.8512,12.8719,12.8443,12.8581,144100.0
2010-06-15 14:20:00,18.69,18.7,18.67,18.67,128800.0,12.865,12.8719,12.8512,12.8512,128800.0
2010-06-15 14:25:00,18.67,18.7,18.67,18.69,36800.0,12.8512,12.8719,12.8512,12.865,36800.0
2010-06-15 14:30:00,18.69,18.7,18.64,18.65,277700.0,12.865,12.8719,12.8306,12.8374,277700.0
2010-06-15 14:35:00,18.64,18.66,18.62,18.62,143600.0,12.8306,12.8443,12.8168,12.8168,143600.0
2010-06-15 14:40:00,18.63,18.64,18.62,18.63,127500.0,12.8237,12.8306,12.8168,12.8237,127500.0
2010-06-15 14:45:00,18.63,18.64,18.62,18.63,101100.0,12.8237,12.8306,12.8168,12.8237,101100.0
2010-06-15 14:50:00,18.64,18.65,18.63,18.63,58600.0,12.8306,12.8374,12.8237,12.8237,58600.0
2010-06-15 14:55:00,18.64,18.64,18.62,18.62,31700.0,12.8306,12.8306,12.8168,12.8168,31700.0
2010-06-15 15:00:00,18.63,18.63,18.62,18.62,50600.0,12.8237,12.8237,12.8168,12.8168,50600.0
2010-06-15 15:05:00,18.62,18.64,18.62,18.62,277600.0,12.8168,12.8306,12.8168,12.8168,277600.0
2010-06-15 15:10:00,18.62,18.63,18.58,18.6,496800.0,12.8168,12.8237,12.7893,12.803,496800.0
2010-06-15 15:15:00,18.6,18.64,18.59,18.61,520100.0,12.803,12.8306,12.7961,12.8099,520100.0
2010-06-15 15:20:00,18.6,18.63,18.59,18.63,333000.0,12.803,12.8237,12.7961,12.8237,333000.0
2010-06-15 15:25:00,18.64,18.67,18.62,18.67,179000.0,12.8306,12.8512,12.8168,12.8512,179000.0
2010-06-15 15:30:00,18.67,18.67,18.64,18.64,255800.0,12.8512,12.8512,12.8306,12.8306,255800.0
2010-06-15 15:35:00,18.64,18.67,18.64,18.67,347300.0,12.8306,12.8512,12.8306,12.8512,347300.0
2010-06-15 15:40:00,18.67,18.7,18.67,18.7,195900.0,12.8512,12.8719,12.8512,12.8719,195900.0
2010-06-15 15:45:00,18.7,18.73,18.68,18.72,711100.0,12.8719,12.8925,12.8581,12.8856,711100.0
2010-06-15 15:50:00,18.73,18.75,18.72,18.75,695400.0,12.8925,12.9063,12.8856,12.9063,695400.0
2010-06-15 15:55:00,18.75,18.75,18.74,18.74,853300.0,12.9063,12.9063,12.8994,12.8994,853300.0
2010-06-16 09:30:00,18.63,18.67,18.43,18.54,493500.0,12.8237,12.8512,12.686,12.7617,493500.0
2010-06-16 09:35:00,18.53,18.62,18.53,18.61,456600.0,12.7548,12.8168,12.7548,12.8099,456600.0
2010-06-16 09:40:00,18.61,18.62,18.51,18.59,368800.0,12.8099,12.8168,12.7411,12.7961,368800.0
2010-06-16 09:45:00,18.59,18.65,18.59,18.6,316800.0,12.7961,12.8374,12.7961,12.803,316800.0
2010-06-16 09:50:00,18.6,18.61,18.57,18.6,205300.0,12.803,12.8099,12.7824,12.803,205300.0
2010-06-16 09:55:00,18.61,18.68,18.6,18.67,191100.0,12.8099,12.8581,12.803,12.8512,191100.0
2010-06-16 10:00:00,18.67,18.71,18.66,18.71,335400.0,12.8512,12.8787,12.8443,12.8787,335400.0
2010-06-16 10:05:00,18.7,18.75,18.68,18.7,374000.0,12.8719,12.9063,12.8581,12.8719,374000.0
2010-06-16 10:10:00,18.69,18.7,18.64,18.69,407700.0,12.865,12.8719,12.8306,12.865,407700.0
2010-06-16 10:15:00,18.69,18.7,18.64,18.65,106500.0,12.865,12.8719,12.8306,12.8374,106500.0
2010-06-16 10:20:00,18.65,18.65,18.54,18.55,173400.0,12.8374,12.8374,12.7617,12.7686,173400.0
2010-06-16 10:25:00,18.55,18.55,18.48,18.5,438200.0,12.7686,12.7686,12.7204,12.7342,438200.0
2010-06-16 10:30:00,18.5,18.51,18.46,18.49,269600.0,12.7342,12.7411,12.7067,12.7273,269600.0
2010-06-16 10:35:00,18.49,18.52,18.48,18.49,153200.0,12.7273,12.748,12.7204,12.7273,153200.0
2010-06-16 10:40:00,18.5,18.55,18.49,18.53,209900.0,12.7342,12.7686,12.7273,12.7548,209900.0
2010-06-16 10:45:00,18.54,18.54,18.52,18.54,85700.0,12.7617,12.7617,12.748,12.7617,85700.0
2010-06-16 10:50:00,18.53,18.53,18.49,18.5,147800.0,12.7548,12.7548,12.7273,12.7342,147800.0
2010-06-16 10:55:00,18.49,18.51,18.49,18.49,172100.0,12.7273,12.7411,12.7273,12.7273,172100.0
2010-06-16 11:00:00,18.49,18.5,18.45,18.49,271600.0,12.7273,12.7342,12.6998,12.7273,271600.0
2010-06-16 11:05:00,18.5,18.5,18.49,18.5,263700.0,12.7342,12.7342,12.7273,12.7342,263700.0
2010-06-16 11:10:00,18.5,18.53,18.5,18.52,185100.0,12.7342,12.7548,12.7342,12.748,185100.0
2010-06-16 11:15:00,18.52,18.54,18.51,18.52,179800.0,12.748,12.7617,12.7411,12.748,179800.0
2010-06-16 11:20:00,18.52,18.54,18.51,18.51,188900.0,12.748,12.7617,12.7411,12.7411,188900.0
2010-06-16 11:25:00,18.52,18.52,18.46,18.48,372600.0,12.748,12.748,12.7067,12.7204,372600.0
2010-06-16 11:30:00,18.48,18.48,18.44,18.47,280900.0,12.7204,12.7204,12.6929,12.7135,280900.0
2010-06-16 11:35:00,18.47,18.49,18.46,18.47,289100.0,12.7135,12.7273,12.7067,12.7135,289100.0
2010-06-16 11:40:00,18.46,18.47,18.46,18.47,161300.0,12.7067,12.7135,12.7067,12.7135,161300.0
2010-06-16 11:45:00,18.47,18.47,18.44,18.46,170000.0,12.7135,12.7135,12.6929,12.7067,170000.0
2010-06-16 11:50:00,18.45,18.46,18.42,18.45,298000.0,12.6998,12.7067,12.6791,12.6998,298000.0
2010-06-16 11:55:00,18.46,18.47,18.43,18.44,220100.0,12.7067,12.7135,12.686,12.6929,220100.0
2010-06-16 12:00:00,18.44,18.49,18.44,18.48,303100.0,12.6929,12.7273,12.6929,12.7204,303100.0
2010-06-16 12:05:00,18.48,18.49,18.46,18.46,149700.0,12.7204,12.7273,12.7067,12.7067,149700.0
2010-06-16 12:10:00,18.46,18.47,18.44,18.44,97500.0,12.7067,12.7135,12.6929,12.6929,97500.0
2010-06-16 12:15:00,18.44,18.45,18.43,18.43,144300.0,12.6929,12.6998,12.686,12.686,144300.0
2010-06-16 12:20:00,18.43,18.46,18.43,18.45,111400.0,12.686,12.7067,12.686,12.6998,111400.0
2010-06-16 12:25:00,18.45,18.45,18.42,18.42,111300.0,12.6998,12.6998,12.6791,12.6791,111300.0
2010-06-16 12:30:00,18.42,18.43,18.39,18.4,297400.0,12.6791,12.686,12.6585,12.6654,297400.0
2010-06-16 12:35:00,18.4,18.4,18.39,18.4,28600.0,12.6654,12.6654,12.6585,12.6654,28600.0
2010-06-16 12:40:00,18.4,18.4,18.37,18.37,83000.0,12.6654,12.6654,12.6447,12.6447,83000.0
2010-06-16 12:45:00,18.37,18.38,18.33,18.33,227700.0,12.6447,12.6516,12.6172,12.6172,227700.0
2010-06-16 12:50:00,18.33,18.34,18.3,18.31,317700.0,12.6172,12.6241,12.5965,12.6034,317700.0
2010-06-16 12:55:00,18.32,18.33,18.3,18.32,147600.0,12.6103,12.6172,12.5965,12.6103,147600.0
2010-06-16 13:00:00,18.33,18.34,18.3,18.33,228600.0,12.6172,12.6241,12.5965,12.6172,228600.0
2010-06-16 13:05:00,18.33,18.35,18.32,18.34,72800.0,12.6172,12.6309,12.6103,12.6241,72800.0
2010-06-16 13:10:00,18.34,18.34,18.32,18.33,46100.0,12.6241,12.6241,12.6103,12.6172,46100.0
2010-06-16 13:15:00,18.33,18.34,18.3,18.3,172800.0,12.6172,12.6241,12.5965,12.5965,172800.0
2010-06-16 13:20:00,18.31,18.31,18.29,18.29,234900.0,12.6034,12.6034,12.5896,12.5896,234900.0
2010-06-16 13:25:00,18.29,18.3,18.28,18.3,166500.0,12.5896,12.5965,12.5828,12.5965,166500.0
2010-06-16 13:30:00,18.3,18.3,18.29,18.29,95100.0,12.5965,12.5965,12.5896,12.5896,95100.0
2010-06-16 13:35:00,18.3,18.3,18.29,18.29,126800.0,12.5965,12.5965,12.5896,12.5896,126800.0
2010-06-16 13:40:00,18.29,18.3,18.24,18.25,417300.0,12.5896,12.5965,12.5552,12.5621,417300.0
2010-06-16 13:45:00,18.25,18.27,18.24,18.26,234800.0,12.5621,12.5759,12.5552,12.569,234800.0
2010-06-16 13:50:00,18.26,18.35,18.26,18.34,210200.0,12.569,12.6309,12.569,12.6241,210200.0
2010-06-16 13:55:00,18.34,18.36,18.34,18.35,88600.0,12.6241,12.6378,12.6241,12.6309,88600.0
2010-06-16 14:00:00,18.36,18.37,18.33,18.34,514900.0,12.6378,12.6447,12.6172,12.6241,514900.0
2010-06-16 14:05:00,18.35,18.36,18.32,18.35,151700.0,12.6309,12.6378,12.6103,12.6309,151700.0
2010-06-16 14:10:00,18.35,18.36,18.33,18.33,244400.0,12.6309,12.6378,12.6172,12.6172,244400.0
2010-06-16 14:15:00,18.33,18.34,18.32,18.33,66100.0,12.6172,12.6241,12.6103,12.6172,66100.0
2010-06-16 14:20:00,18.33,18.33,18.3,18.3,134100.0,12.6172,12.6172,12.5965,12.5965,134100.0
2010-06-16 14:25:00,18.31,18.34,18.3,18.32,277100.0,12.6034,12.6241,12.5965,12.6103,277100.0
2010-06-16 14:30:00,18.32,18.37,18.31,18.35,226100.0,12.6103,12.6447,12.6034,12.6309,226100.0
2010-06-16 14:35:00,18.36,18.36,18.32,18.33,263300.0,12.6378,12.6378,12.6103,12.6172,263300.0
2010-06-16 14:40:00,18.32,18.33,18.3,18.33,184400.0,12.6103,12.6172,12.5965,12.6172,184400.0
2010-06-16 14:45:00,18.33,18.35,18.3,18.31,479100.0,12.6172,12.6309,12.5965,12.6034,479100.0
2010-06-16 14:50:00,18.31,18.31,18.28,18.3,608400.0,12.6034,12.6034,12.5828,12.5965,608400.0
2010-06-16 14:55:00,18.3,18.32,18.28,18.32,176500.0,12.5965,12.6103,12.5828,12.6103,176500.0
2010-06-16 15:00:00,18.31,18.32,18.28,18.28,131900.0,12.6034,12.6103,12.5828,12.5828,131900.0
2010-06-16 15:05:00,18.28,18.29,18.26,18.26,273500.0,12.5828,12.5896,12.569,12.569,273500.0
2010-06-16 15:10:00,18.26,18.29,18.26,18.27,197300.0,12.569,12.5896,12.569,12.5759,197300.0
2010-06-16 15:15:00,18.27,18.29,18.22,18.23,469200.0,12.5759,12.5896,12.5415,12.5483,469200.0
2010-06-16 15:20:00,18.23,18.23,18.16,18.16,223900.0,12.5483,12.5483,12.5002,12.5002,223900.0
2010-06-16 15:25:00,18.17,18.17,18.13,18.16,649900.0,12.507,12.507,12.4795,12.5002,649900.0
2010-06-16 15:30:00,18.16,18.17,18.13,18.15,366100.0,12.5002,12.507,12.4795,12.4933,366100.0
2010-06-16 15:35:00,18.16,18.2,18.13,18.19,330700.0,12.5002,12.5277,12.4795,12.5208,330700.0
2010-06-16 15:40:00,18.19,18.23,18.18,18.2,430000.0,12.5208,12.5483,12.5139,12.5277,430000.0
2010-06-16 15:45:00,18.2,18.26,18.19,18.25,664700.0,12.5277,12.569,12.5208,12.5621,664700.0
2010-06-16 15:50:00,18.26,18.26,18.21,18.24,699900.0,12.569,12.569,12.5346,12.5552,699900.0
2010-06-16 15:55:00,18.24,18.26,18.22,18.25,1014800.0,12.5552,12.569,12.5415,12.5621,1014800.0
2010-06-17 09:30:00,18.28,18.33,18.26,18.28,454600.0,12.5828,12.6172,12.569,12.5828,454600.0
2010-06-17 09:35:00,18.28,18.28,18.19,18.2,230500.0,12.5828,12.5828,12.5208,12.5277,230500.0
2010-06-17 09:40:00,18.2,18.21,18.15,18.15,162500.0,12.5277,12.5346,12.4933,12.4933,162500.0
2010-06-17 09:45:00,18.15,18.17,18.13,18.15,184000.0,12.4933,12.507,12.4795,12.4933,184000.0
2010-06-17 09:50:00,18.14,18.23,18.13,18.22,196700.0,12.4864,12.5483,12.4795,12.5415,196700.0
2010-06-17 09:55:00,18.22,18.24,18.2,18.22,155000.0,12.5415,12.5552,12.5277,12.5415,155000.0
2010-06-17 10:00:00,18.22,18.22,18.11,18.19,265100.0,12.5415,12.5415,12.4657,12.5208,265100.0
2010-06-17 10:05:00,18.19,18.21,18.16,18.18,171200.0,12.5208,12.5346,12.5002,12.5139,171200.0
2010-06-17 10:10:00,18.18,18.2,18.08,18.08,160900.0,12.5139,12.5277,12.4451,12.4451,160900.0
2010-06-17 10:15:00,18.08,18.08,18.04,18.06,174400.0,12.4451,12.4451,12.4176,12.4313,174400.0
2010-06-17 10:20:00,18.05,18.08,18.04,18.07,152300.0,12.4244,12.4451,12.4176,12.4382,152300.0
2010-06-17 10:25:00,18.06,18.08,18.02,18.05,140200.0,12.4313,12.4451,12.4038,12.4244,140200.0
2010-06-17 10:30:00,18.05,18.05,17.99,18.0,304900.0,12.4244,12.4244,12.3831,12.39,304900.0
2010-06-17 10:35:00,18.0,18.0,17.92,17.92,450400.0,12.39,12.39,12.335,12.335,450400.0
2010-06-17 10:40:00,17.92,17.94,17.89,17.94,309100.0,12.335,12.3487,12.3143,12.3487,309100.0
2010-06-17 10:45:00,17.93,17.96,17.92,17.96,165000.0,12.3418,12.3625,12.335,12.3625,165000.0
2010-06-17 10:50:00,17.97,18.0,17.96,17.99,193400.0,12.3694,12.39,12.3625,12.3831,193400.0
2010-06-17 10:55:00,17.99,18.03,17.99,18.0,174800.0,12.3831,12.4107,12.3831,12.39,174800.0
2010-06-17 11:00:00,18.01,18.06,17.98,18.04,233600.0,12.3969,12.4313,12.3763,12.4176,233600.0
2010-06-17 11:05:00,18.05,18.08,18.02,18.08,114400.0,12.4244,12.4451,12.4038,12.4451,114400.0
2010-06-17 11:10:00,18.08,18.12,18.08,18.11,102300.0,12.4451,12.4726,12.4451,12.4657,102300.0
2010-06-17 11:15:00,18.11,18.11,18.05,18.06,178600.0,12.4657,12.4657,12.4244,12.4313,178600.0
2010-06-17 11:20:00,18.06,18.09,18.06,18.09,137500.0,12.4313,12.452,12.4313,12.452,137500.0
2010-06-17 11:25:00,18.09,18.09,18.06,18.08,156700.0,12.452,12.452,12.4313,12.4451,156700.0
2010-06-17 11:30:00,18.07,18.08,18.03,18.03,206100.0,12.4382,12.4451,12.4107,12.4107,206100.0
2010-06-17 11:35:00,18.03,18.04,18.03,18.03,130800.0,12.4107,12.4176,12.4107,12.4107,130800.0
2010-06-17 11:40:00,18.04,18.04,18.0,18.0,163400.0,12.4176,12.4176,12.39,12.39,163400.0
2010-06-17 11:45:00,18.0,18.03,18.0,18.02,268400.0,12.39,12.4107,12.39,12.4038,268400.0
2010-06-17 11:50:00,18.03,18.03,18.02,18.02,176200.0,12.4107,12.4107,12.4038,12.4038,176200.0
2010-06-17 11:55:00,18.03,18.05,18.02,18.05,164900.0,12.4107,12.4244,12.4038,12.4244,164900.0
2010-06-17 12:00:00,18.05,18.07,18.04,18.06,109700.0,12.4244,12.4382,12.4176,12.4313,109700.0
2010-06-17 12:05:00,18.07,18.11,18.06,18.08,126900.0,12.4382,12.4657,12.4313,12.4451,126900.0
2010-06-17 12:10:00,18.08,18.09,18.06,18.06,67700.0,12.4451,12.452,12.4313,12.4313,67700.0
2010-06-17 12:15:00,18.06,18.08,18.06,18.06,69100.0,12.4313,12.4451,12.4313,12.4313,69100.0
2010-06-17 12:20:00,18.06,18.11,18.06,18.11,75300.0,12.4313,12.4657,12.4313,12.4657,75300.0
2010-06-17 12:25:00,18.12,18.12,18.06,18.08,71600.0,12.4726,12.4726,12.4313,12.4451,71600.0
2010-06-17 12:30:00,18.08,18.1,18.07,18.09,42200.0,12.4451,12.4589,12.4382,12.452,42200.0
2010-06-17 12:35:00,18.09,18.11,18.08,18.1,67800.0,12.452,12.4657,12.4451,12.4589,67800.0
2010-06-17 12:40:00,18.1,18.11,18.09,18.1,88400.0,12.4589,12.4657,12.452,12.4589,88400.0
2010-06-17 12:45:00,18.1,18.13,18.08,18.13,160900.0,12.4589,12.4795,12.4451,12.4795,160900.0
2010-06-17 12:50:00,18.12,18.15,18.12,18.15,44200.0,12.4726,12.4933,12.4726,12.4933,44200.0
2010-06-17 12:55:00,18.14,18.17,18.14,18.16,23200.0,12.4864,12.507,12.4864,12.5002,23200.0
2010-06-17 13:00:00,18.16,18.17,18.13,18.14,68700.0,12.5002,12.507,12.4795,12.4864,68700.0
2010-06-17 13:05:00,18.15,18.15,18.13,18.13,56700.0,12.4933,12.4933,12.4795,12.4795,56700.0
2010-06-17 13:10:00,18.13,18.16,18.13,18.15,146300.0,12.4795,12.5002,12.4795,12.4933,146300.0
2010-06-17 13:15:00,18.16,18.19,18.15,18.17,63800.0,12.5002,12.5208,12.4933,12.507,63800.0
2010-06-17 13:20:00,18.17,18.22,18.17,18.2,99200.0,12.507,12.5415,12.507,12.5277,99200.0
2010-06-17 13:25:00,18.2,18.21,18.16,18.19,88400.0,12.5277,12.5346,12.5002,12.5208,88400.0
2010-06-17 13:30:00,18.2,18.21,18.18,18.19,94600.0,12.5277,12.5346,12.5139,12.5208,94600.0
2010-06-17 13:35:00,18.2,18.22,18.19,18.22,67100.0,12.5277,12.5415,12.5208,12.5415,67100.0
2010-06-17 13:40:00,18.22,18.25,18.2,18.24,159800.0,12.5415,12.5621,12.5277,12.5552,159800.0
2010-06-17 13:45:00,18.24,18.25,18.23,18.25,27100.0,12.5552,12.5621,12.5483,12.5621,27100.0
2010-06-17 13:50:00,18.25,18.27,18.24,18.27,173900.0,12.5621,12.5759,12.5552,12.5759,173900.0
2010-06-17 13:55:00,18.26,18.32,18.26,18.29,185100.0,12.569,12.6103,12.569,12.5896,185100.0
2010-06-17 14:00:00,18.3,18.3,18.28,18.28,47200.0,12.5965,12.5965,12.5828,12.5828,47200.0
2010-06-17 14:05:00,18.29,18.29,18.24,18.25,99800.0,12.5896,12.5896,12.5552,12.5621,99800.0
2010-06-17 14:10:00,18.25,18.25,18.23,18.23,59000.0,12.5621,12.5621,12.5483,12.5483,59000.0
2010-06-17 14:15:00,18.24,18.24,18.23,18.23,35800.0,12.5552,12.5552,12.5483,12.5483,35800.0
2010-06-17 14:20:00,18.23,18.26,18.22,18.24,180600.0,12.5483,12.569,12.5415,12.5552,180600.0
2010-06-17 14:25:00,18.25,18.25,18.23,18.24,121000.0,12.5621,12.5621,12.5483,12.5552,121000.0
2010-06-17 14:30:00,18.24,18.25,18.22,18.25,165500.0,12.5552,12.5621,12.5415,12.5621,165500.0
2010-06-17 14:35:00,18.25,18.26,18.24,18.25,90200.0,12.5621,12.569,12.5552,12.5621,90200.0
2010-06-17 14:40:00,18.25,18.26,18.18,18.18,156600.0,12.5621,12.569,12.5139,12.5139,156600.0
2010-06-17 14:45:00,18.18,18.22,18.18,18.21,119800.0,12.5139,12.5415,12.5139,12.5346,119800.0
2010-06-17 14:50:00,18.2,18.24,18.2,18.23,133100.0,12.5277,12.5552,12.5277,12.5483,133100.0
2010-06-17 14:55:00,18.23,18.26,18.22,18.25,118000.0,12.5483,12.569,12.5415,12.5621,118000.0
2010-06-17 15:00:00,18.24,18.25,18.17,18.18,159600.0,12.5552,12.5621,12.507,12.5139,159600.0
2010-06-17 15:05:00,18.19,18.22,18.19,18.21,109800.0,12.5208,12.5415,12.5208,12.5346,109800.0
2010-06-17 15:10:00,18.22,18.22,18.16,18.17,124500.0,12.5415,12.5415,12.5002,12.507,124500.0
2010-06-17 15:15:00,18.17,18.21,18.16,18.18,209000.0,12.507,12.5346,12.5002,12.5139,209000.0
2010-06-17 15:20:00,18.19,18.19,18.14,18.16,279100.0,12.5208,12.5208,12.4864,12.5002,279100.0
2010-06-17 15:25:00,18.16,18.17,18.14,18.17,191800.0,12.5002,12.507,12.4864,12.507,191800.0
2010-06-17 15:30:00,18.16,18.19,18.16,18.18,461800.0,12.5002,12.5208,12.5002,12.5139,461800.0
2010-06-17 15:35:00,18.19,18.21,18.18,18.21,295900.0,12.5208,12.5346,12.5139,12.5346,295900.0
2010-06-17 15:40:00,18.21,18.24,18.2,18.21,246800.0,12.5346,12.5552,12.5277,12.5346,246800.0
2010-06-17 15:45:00,18.22,18.32,18.21,18.31,1056000.0,12.5415,12.6103,12.5346,12.6034,1056000.0
2010-06-17 15:50:00,18.31,18.34,18.3,18.3,713200.0,12.6034,12.6241,12.5965,12.5965,713200.0
2010-06-17 15:55:00,18.3,18.33,18.29,18.3,870200.0,12.5965,12.6172,12.5896,12.5965,870200.0
2010-06-18 09:30:00,18.28,18.34,18.25,18.31,2420700.0,12.5828,12.6241,12.5621,12.6034,2420700.0
2010-06-18 09:35:00,18.31,18.32,18.26,18.26,277900.0,12.6034,12.6103,12.569,12.569,277900.0
2010-06-18 09:40:00,18.26,18.29,18.18,18.19,352100.0,12.569,12.5896,12.5139,12.5208,352100.0
2010-06-18 09:45:00,18.19,18.24,18.18,18.24,408500.0,12.5208,12.5552,12.5139,12.5552,408500.0
2010-06-18 09:50:00,18.24,18.25,18.11,18.11,499400.0,12.5552,12.5621,12.4657,12.4657,499400.0
2010-06-18 09:55:00,18.12,18.12,17.99,18.01,447900.0,12.4726,12.4726,12.3831,12.3969,447900.0
2010-06-18 10:00:00,18.01,18.06,18.01,18.04,245100.0,12.3969,12.4313,12.3969,12.4176,245100.0
2010-06-18 10:05:00,18.03,18.06,18.03,18.06,189100.0,12.4107,12.4313,12.4107,12.4313,189100.0
2010-06-18 10:10:00,18.05,18.11,18.05,18.09,193600.0,12.4244,12.4657,12.4244,12.452,193600.0
2010-06-18 10:15:00,18.08,18.1,18.06,18.08,127300.0,12.4451,12.4589,12.4313,12.4451,127300.0
2010-06-18 10:20:00,18.08,18.09,18.07,18.07,112000.0,12.4451,12.452,12.4382,12.4382,112000.0
2010-06-18 10:25:00,18.07,18.11,18.07,18.1,202800.0,12.4382,12.4657,12.4382,12.4589,202800.0
2010-06-18 10:30:00,18.1,18.19,18.09,18.19,189900.0,12.4589,12.5208,12.452,12.5208,189900.0
2010-06-18 10:35:00,18.19,18.19,18.16,18.18,82500.0,12.5208,12.5208,12.5002,12.5139,82500.0
2010-06-18 10:40:00,18.18,18.19,18.16,18.18,90000.0,12.5139,12.5208,12.5002,12.5139,90000.0
2010-06-18 10:45:00,18.18,18.18,18.14,18.16,128500.0,12.5139,12.5139,12.4864,12.5002,128500.0
2010-06-18 10:50:00,18.15,18.16,18.14,18.16,98000.0,12.4933,12.5002,12.4864,12.5002,98000.0
2010-06-18 10:55:00,18.16,18.17,18.15,18.17,100600.0,12.5002,12.507,12.4933,12.507,100600.0
2010-06-18 11:00:00,18.17,18.2,18.16,18.2,81900.0,12.507,12.5277,12.5002,12.5277,81900.0
2010-06-18 11:05:00,18.2,18.2,18.19,18.2,70500.0,12.5277,12.5277,12.5208,12.5277,70500.0
2010-06-18 11:10:00,18.2,18.2,18.16,18.17,136400.0,12.5277,12.5277,12.5002,12.507,136400.0
2010-06-18 11:15:00,18.16,18.17,18.13,18.14,108400.0,12.5002,12.507,12.4795,12.4864,108400.0
2010-06-18 11:20:00,18.13,18.14,18.11,18.13,93200.0,12.4795,12.4864,12.4657,12.4795,93200.0
2010-06-18 11:25:00,18.12,18.13,18.11,18.12,115200.0,12.4726,12.4795,12.4657,12.4726,115200.0
2010-06-18 11:30:00,18.12,18.14,18.11,18.13,72600.0,12.4726,12.4864,12.4657,12.4795,72600.0
2010-06-18 11:35:00,18.14,18.14,18.12,18.12,45000.0,12.4864,12.4864,12.4726,12.4726,45000.0
2010-06-18 11:40:00,18.12,18.13,18.12,18.12,30500.0,12.4726,12.4795,12.4726,12.4726,30500.0
2010-06-18 11:45:00,18.13,18.13,18.12,18.13,50100.0,12.4795,12.4795,12.4726,12.4795,50100.0
2010-06-18 11:50:00,18.13,18.13,18.12,18.13,38600.0,12.4795,12.4795,12.4726,12.4795,38600.0
2010-06-18 11:55:00,18.13,18.13,18.11,18.12,59600.0,12.4795,12.4795,12.4657,12.4726,59600.0
2010-06-18 12:00:00,18.12,18.12,18.11,18.11,62300.0,12.4726,12.4726,12.4657,12.4657,62300.0
2010-06-18 12:05:00,18.11,18.12,18.09,18.1,97300.0,12.4657,12.4726,12.452,12.4589,97300.0
2010-06-18 12:10:00,18.1,18.11,18.09,18.11,78700.0,12.4589,12.4657,12.452,12.4657,78700.0
2010-06-18 12:15:00,18.11,18.11,18.08,18.08,73100.0,12.4657,12.4657,12.4451,12.4451,73100.0
2010-06-18 12:20:00,18.08,18.09,18.03,18.04,86400.0,12.4451,12.452,12.4107,12.4176,86400.0
2010-06-18 12:25:00,18.04,18.04,18.03,18.04,18900.0,12.4176,12.4176,12.4107,12.4176,18900.0
2010-06-18 12:30:00,18.04,18.04,18.0,18.01,73400.0,12.4176,12.4176,12.39,12.3969,73400.0
2010-06-18 12:35:00,18.01,18.01,18.0,18.0,56500.0,12.3969,12.3969,12.39,12.39,56500.0
2010-06-18 12:40:00,18.0,18.04,18.0,18.04,100900.0,12.39,12.4176,12.39,12.4176,100900.0
2010-06-18 12:45:00,18.04,18.07,18.03,18.07,39600.0,12.4176,12.4382,12.4107,12.4382,39600.0
2010-06-18 12:50:00,18.07,18.11,18.07,18.11,55000.0,12.4382,12.4657,12.4382,12.4657,55000.0
2010-06-18 12:55:00,18.1,18.11,18.07,18.09,82100.0,12.4589,12.4657,12.4382,12.452,82100.0
2010-06-18 13:00:00,18.08,18.13,18.08,18.13,49200.0,12.4451,12.4795,12.4451,12.4795,49200.0
2010-06-18 13:05:00,18.13,18.13,18.1,18.11,48800.0,12.4795,12.4795,12.4589,12.4657,48800.0
2010-06-18 13:10:00,18.11,18.13,18.11,18.13,45600.0,12.4657,12.4795,12.4657,12.4795,45600.0
2010-06-18 13:15:00,18.13,18.14,18.12,18.13,54600.0,12.4795,12.4864,12.4726,12.4795,54600.0
2010-06-18 13:20:00,18.12,18.13,18.11,18.12,75200.0,12.4726,12.4795,12.4657,12.4726,75200.0
2010-06-18 13:25:00,18.13,18.14,18.12,18.13,48600.0,12.4795,12.4864,12.4726,12.4795,48600.0
2010-06-18 13:30:00,18.13,18.15,18.12,18.14,36100.0,12.4795,12.4933,12.4726,12.4864,36100.0
2010-06-18 13:35:00,18.14,18.15,18.14,18.15,39700.0,12.4864,12.4933,12.4864,12.4933,39700.0
2010-06-18 13:40:00,18.15,18.15,18.14,18.15,15100.0,12.4933,12.4933,12.4864,12.4933,15100.0
2010-06-18 13:45:00,18.15,18.15,18.1,18.12,144400.0,12.4933,12.4933,12.4589,12.4726,144400.0
2010-06-18 13:50:00,18.12,18.12,18.02,18.05,468700.0,12.4726,12.4726,12.4038,12.4244,468700.0
2010-06-18 13:55:00,18.04,18.06,18.04,18.05,212100.0,12.4176,12.4313,12.4176,12.4244,212100.0
2010-06-18 14:00:00,18.04,18.05,18.02,18.03,186600.0,12.4176,12.4244,12.4038,12.4107,186600.0
2010-06-18 14:05:00,18.03,18.03,18.0,18.0,213500.0,12.4107,12.4107,12.39,12.39,213500.0
2010-06-18 14:10:00,18.01,18.05,18.0,18.02,153900.0,12.3969,12.4244,12.39,12.4038,153900.0
2010-06-18 14:15:00,18.02,18.08,18.02,18.06,57500.0,12.4038,12.4451,12.4038,12.4313,57500.0
2010-06-18 14:20:00,18.05,18.08,18.05,18.06,53500.0,12.4244,12.4451,12.4244,12.4313,53500.0
2010-06-18 14:25:00,18.07,18.13,18.06,18.13,172200.0,12.4382,12.4795,12.4313,12.4795,172200.0
2010-06-18 14:30:00,18.13,18.13,18.1,18.1,52200.0,12.4795,12.4795,12.4589,12.4589,52200.0
2010-06-18 14:35:00,18.1,18.14,18.1,18.13,68300.0,12.4589,12.4864,12.4589,12.4795,68300.0
2010-06-18 14:40:00,18.14,18.14,18.12,18.12,74900.0,12.4864,12.4864,12.4726,12.4726,74900.0
2010-06-18 14:45:00,18.12,18.16,18.12,18.15,132400.0,12.4726,12.5002,12.4726,12.4933,132400.0
2010-06-18 14:50:00,18.15,18.19,18.15,18.19,54200.0,12.4933,12.5208,12.4933,12.5208,54200.0
2010-06-18 14:55:00,18.19,18.19,18.18,18.19,37200.0,12.5208,12.5208,12.5139,12.5208,37200.0
2010-06-18 15:00:00,18.18,18.2,18.17,18.17,223300.0,12.5139,12.5277,12.507,12.507,223300.0
2010-06-18 15:05:00,18.17,18.18,18.15,18.15,75500.0,12.507,12.5139,12.4933,12.4933,75500.0
2010-06-18 15:10:00,18.16,18.16,18.13,18.14,57800.0,12.5002,12.5002,12.4795,12.4864,57800.0
2010-06-18 15:15:00,18.14,18.15,18.12,18.12,50300.0,12.4864,12.4933,12.4726,12.4726,50300.0
2010-06-18 15:20:00,18.13,18.13,18.12,18.13,120400.0,12.4795,12.4795,12.4726,12.4795,120400.0
2010-06-18 15:25:00,18.12,18.14,18.12,18.13,160500.0,12.4726,12.4864,12.4726,12.4795,160500.0
2010-06-18 15:30:00,18.13,18.16,18.13,18.15,109700.0,12.4795,12.5002,12.4795,12.4933,109700.0
2010-06-18 15:35:00,18.14,18.17,18.14,18.15,137700.0,12.4864,12.507,12.4864,12.4933,137700.0
2010-06-18 15:40:00,18.16,18.2,18.15,18.19,240800.0,12.5002,12.5277,12.4933,12.5208,240800.0
2010-06-18 15:45:00,18.2,18.25,18.19,18.25,242900.0,12.5277,12.5621,12.5208,12.5621,242900.0
2010-06-18 15:50:00,18.25,18.25,18.21,18.23,485400.0,12.5621,12.5621,12.5346,12.5483,485400.0
2010-06-18 15:55:00,18.23,18.24,18.22,18.22,464600.0,12.5483,12.5552,12.5415,12.5415,464600.0
2010-06-21 09:30:00,18.42,18.62,18.42,18.62,351500.0,12.6791,12.8168,12.6791,12.8168,351500.0
2010-06-21 09:35:00,18.61,18.63,18.56,18.57,240800.0,12.8099,12.8237,12.7755,12.7824,240800.0
2010-06-21 09:40:00,18.58,18.6,18.54,18.56,192400.0,12.7893,12.803,12.7617,12.7755,192400.0
2010-06-21 09:45:00,18.55,18.6,18.53,18.59,177800.0,12.7686,12.803,12.7548,12.7961,177800.0
2010-06-21 09:50:00,18.6,18.65,18.59,18.65,159300.0,12.803,12.8374,12.7961,12.8374,159300.0
2010-06-21 09:55:00,18.65,18.67,18.64,18.65,255500.0,12.8374,12.8512,12.8306,12.8374,255500.0
2010-06-21 10:00:00,18.65,18.66,18.63,18.65,89800.0,12.8374,12.8443,12.8237,12.8374,89800.0
2010-06-21 10:05:00,18.65,18.65,18.6,18.61,114600.0,12.8374,12.8374,12.803,12.8099,114600.0
2010-06-21 10:10:00,18.61,18.63,18.59,18.6,226000.0,12.8099,12.8237,12.7961,12.803,226000.0
2010-06-21 10:15:00,18.61,18.62,18.57,18.58,83400.0,12.8099,12.8168,12.7824,12.7893,83400.0
2010-06-21 10:20:00,18.58,18.62,18.58,18.59,109600.0,12.7893,12.8168,12.7893,12.7961,109600.0
2010-06-21 10:25:00,18.59,18.62,18.56,18.6,153700.0,12.7961,12.8168,12.7755,12.803,153700.0
2010-06-21 10:30:00,18.6,18.63,18.59,18.61,162700.0,12.803,12.8237,12.7961,12.8099,162700.0
2010-06-21 10:35:00,18.61,18.65,18.6,18.64,140400.0,12.8099,12.8374,12.803,12.8306,140400.0
2010-06-21 10:40:00,18.64,18.66,18.63,18.65,138300.0,12.8306,12.8443,12.8237,12.8374,138300.0
2010-06-21 10:45:00,18.65,18.68,18.65,18.66,98300.0,12.8374,12.8581,12.8374,12.8443,98300.0
2010-06-21 10:50:00,18.67,18.67,18.59,18.62,204700.0,12.8512,12.8512,12.7961,12.8168,204700.0
2010-06-21 10:55:00,18.62,18.62,18.59,18.59,141000.0,12.8168,12.8168,12.7961,12.7961,141000.0
2010-06-21 11:00:00,18.59,18.62,18.57,18.61,170300.0,12.7961,12.8168,12.7824,12.8099,170300.0
2010-06-21 11:05:00,18.61,18.62,18.6,18.62,88100.0,12.8099,12.8168,12.803,12.8168,88100.0
2010-06-21 11:10:00,18.62,18.62,18.59,18.6,128500.0,12.8168,12.8168,12.7961,12.803,128500.0
2010-06-21 11:15:00,18.59,18.63,18.59,18.61,241200.0,12.7961,12.8237,12.7961,12.8099,241200.0
2010-06-21 11:20:00,18.61,18.63,18.61,18.63,205400.0,12.8099,12.8237,12.8099,12.8237,205400.0
2010-06-21 11:25:00,18.63,18.65,18.6,18.65,200500.0,12.8237,12.8374,12.803,12.8374,200500.0
2010-06-21 11:30:00,18.65,18.66,18.64,18.64,159200.0,12.8374,12.8443,12.8306,12.8306,159200.0
2010-06-21 11:35:00,18.65,18.66,18.64,18.65,73100.0,12.8374,12.8443,12.8306,12.8374,73100.0
2010-06-21 11:40:00,18.65,18.65,18.64,18.65,154500.0,12.8374,12.8374,12.8306,12.8374,154500.0
2010-06-21 11:45:00,18.65,18.65,18.63,18.63,93200.0,12.8374,12.8374,12.8237,12.8237,93200.0
2010-06-21 11:50:00,18.64,18.65,18.63,18.64,80300.0,12.8306,12.8374,12.8237,12.8306,80300.0
2010-06-21 11:55:00,18.64,18.65,18.61,18.63,124900.0,12.8306,12.8374,12.8099,12.8237,124900.0
2010-06-21 12:00:00,18.63,18.64,18.61,18.62,95100.0,12.8237,12.8306,12.8099,12.8168,95100.0
2010-06-21 12:05:00,18.62,18.63,18.6,18.61,62100.0,12.8168,12.8237,12.803,12.8099,62100.0
2010-06-21 12:10:00,18.62,18.62,18.56,18.57,94000.0,12.8168,12.8168,12.7755,12.7824,94000.0
2010-06-21 12:15:00,18.58,18.61,18.57,18.59,81700.0,12.7893,12.8099,12.7824,12.7961,81700.0
2010-06-21 12:20:00,18.6,18.61,18.53,18.54,227700.0,12.803,12.8099,12.7548,12.7617,227700.0
2010-06-21 12:25:00,18.55,18.57,18.53,18.53,91300.0,12.7686,12.7824,12.7548,12.7548,91300.0
2010-06-21 12:30:00,18.53,18.55,18.52,18.55,146200.0,12.7548,12.7686,12.748,12.7686,146200.0
2010-06-21 12:35:00,18.55,18.55,18.49,18.49,188000.0,12.7686,12.7686,12.7273,12.7273,188000.0
2010-06-21 12:40:00,18.5,18.51,18.49,18.51,51700.0,12.7342,12.7411,12.7273,12.7411,51700.0
2010-06-21 12:45:00,18.51,18.52,18.5,18.51,126100.0,12.7411,12.748,12.7342,12.7411,126100.0
2010-06-21 12:50:00,18.52,18.52,18.47,18.48,106800.0,12.748,12.748,12.7135,12.7204,106800.0
2010-06-21 12:55:00,18.48,18.5,18.47,18.5,23100.0,12.7204,12.7342,12.7135,12.7342,23100.0
2010-06-21 13:00:00,18.5,18.53,18.49,18.53,302200.0,12.7342,12.7548,12.7273,12.7548,302200.0
2010-06-21 13:05:00,18.52,18.54,18.52,18.54,32100.0,12.748,12.7617,12.748,12.7617,32100.0
2010-06-21 13:10:00,18.53,18.58,18.53,18.58,29000.0,12.7548,12.7893,12.7548,12.7893,29000.0
2010-06-21 13:15:00,18.58,18.58,18.57,18.58,23800.0,12.7893,12.7893,12.7824,12.7893,23800.0
2010-06-21 13:20:00,18.57,18.58,18.57,18.57,20500.0,12.7824,12.7893,12.7824,12.7824,20500.0
2010-06-21 13:25:00,18.58,18.58,18.57,18.57,11100.0,12.7893,12.7893,12.7824,12.7824,11100.0
2010-06-21 13:30:00,18.57,18.58,18.57,18.57,29500.0,12.7824,12.7893,12.7824,12.7824,29500.0
2010-06-21 13:35:00,18.57,18.58,18.5,18.5,89300.0,12.7824,12.7893,12.7342,12.7342,89300.0
2010-06-21 13:40:00,18.5,18.51,18.47,18.47,52200.0,12.7342,12.7411,12.7135,12.7135,52200.0
2010-06-21 13:45:00,18.48,18.48,18.46,18.47,71400.0,12.7204,12.7204,12.7067,12.7135,71400.0
2010-06-21 13:50:00,18.47,18.54,18.47,18.53,53300.0,12.7135,12.7617,12.7135,12.7548,53300.0
2010-06-21 13:55:00,18.54,18.55,18.53,18.53,72900.0,12.7617,12.7686,12.7548,12.7548,72900.0
2010-06-21 14:00:00,18.53,18.55,18.52,18.52,98400.0,12.7548,12.7686,12.748,12.748,98400.0
2010-06-21 14:05:00,18.52,18.55,18.51,18.55,82600.0,12.748,12.7686,12.7411,12.7686,82600.0
2010-06-21 14:10:00,18.55,18.57,18.54,18.57,71000.0,12.7686,12.7824,12.7617,12.7824,71000.0
2010-06-21 14:15:00,18.57,18.59,18.56,18.58,35100.0,12.7824,12.7961,12.7755,12.7893,35100.0
2010-06-21 14:20:00,18.58,18.59,18.58,18.58,33300.0,12.7893,12.7961,12.7893,12.7893,33300.0
2010-06-21 14:25:00,18.58,18.59,18.52,18.52,68300.0,12.7893,12.7961,12.748,12.748,68300.0
2010-06-21 14:30:00,18.52,18.55,18.52,18.54,85200.0,12.748,12.7686,12.748,12.7617,85200.0
2010-06-21 14:35:00,18.53,18.54,18.52,18.52,45300.0,12.7548,12.7617,12.748,12.748,45300.0
2010-06-21 14:40:00,18.52,18.53,18.5,18.5,54300.0,12.748,12.7548,12.7342,12.7342,54300.0
2010-06-21 14:45:00,18.51,18.51,18.44,18.44,264000.0,12.7411,12.7411,12.6929,12.6929,264000.0
2010-06-21 14:50:00,18.45,18.46,18.41,18.43,272800.0,12.6998,12.7067,12.6722,12.686,272800.0
2010-06-21 14:55:00,18.43,18.45,18.43,18.44,63200.0,12.686,12.6998,12.686,12.6929,63200.0
2010-06-21 15:00:00,18.44,18.45,18.39,18.39,115300.0,12.6929,12.6998,12.6585,12.6585,115300.0
2010-06-21 15:05:00,18.39,18.43,18.38,18.39,259500.0,12.6585,12.686,12.6516,12.6585,259500.0
2010-06-21 15:10:00,18.4,18.41,18.35,18.36,183700.0,12.6654,12.6722,12.6309,12.6378,183700.0
2010-06-21 15:15:00,18.35,18.41,18.29,18.29,181600.0,12.6309,12.6722,12.5896,12.5896,181600.0
2010-06-21 15:20:00,18.29,18.32,18.28,18.31,204600.0,12.5896,12.6103,12.5828,12.6034,204600.0
2010-06-21 15:25:00,18.32,18.36,18.3,18.34,208700.0,12.6103,12.6378,12.5965,12.6241,208700.0
2010-06-21 15:30:00,18.33,18.38,18.3,18.35,243600.0,12.6172,12.6516,12.5965,12.6309,243600.0
2010-06-21 15:35:00,18.35,18.39,18.32,18.39,388900.0,12.6309,12.6585,12.6103,12.6585,388900.0
2010-06-21 15:40:00,18.39,18.39,18.31,18.32,602400.0,12.6585,12.6585,12.6034,12.6103,602400.0
2010-06-21 15:45:00,18.31,18.36,18.31,18.36,558700.0,12.6034,12.6378,12.6034,12.6378,558700.0
2010-06-21 15:50:00,18.36,18.4,18.36,18.4,492200.0,12.6378,12.6654,12.6378,12.6654,492200.0
2010-06-21 15:55:00,18.4,18.43,18.39,18.42,528900.0,12.6654,12.686,12.6585,12.6791,528900.0
2010-06-22 09:30:00,18.43,18.48,18.25,18.31,347500.0,12.686,12.7204,12.5621,12.6034,347500.0
2010-06-22 09:35:00,18.31,18.44,18.27,18.28,240200.0,12.6034,12.6929,12.5759,12.5828,240200.0
2010-06-22 09:40:00,18.29,18.43,18.29,18.43,162000.0,12.5896,12.686,12.5896,12.686,162000.0
2010-06-22 09:45:00,18.42,18.48,18.34,18.34,228300.0,12.6791,12.7204,12.6241,12.6241,228300.0
2010-06-22 09:50:00,18.33,18.34,18.21,18.25,348900.0,12.6172,12.6241,12.5346,12.5621,348900.0
2010-06-22 09:55:00,18.26,18.27,18.21,18.24,253600.0,12.569,12.5759,12.5346,12.5552,253600.0
2010-06-22 10:00:00,18.24,18.25,18.13,18.16,256500.0,12.5552,12.5621,12.4795,12.5002,256500.0
2010-06-22 10:05:00,18.17,18.18,18.14,18.17,337700.0,12.507,12.5139,12.4864,12.507,337700.0
2010-06-22 10:10:00,18.18,18.23,18.17,18.22,103000.0,12.5139,12.5483,12.507,12.5415,103000.0
2010-06-22 10:15:00,18.22,18.23,18.15,18.16,131300.0,12.5415,12.5483,12.4933,12.5002,131300.0
2010-06-22 10:20:00,18.15,18.23,18.14,18.22,100100.0,12.4933,12.5483,12.4864,12.5415,100100.0
2010-06-22 10:25:00,18.22,18.27,18.21,18.25,90600.0,12.5415,12.5759,12.5346,12.5621,90600.0
2010-06-22 10:30:00,18.26,18.26,18.21,18.23,238200.0,12.569,12.569,12.5346,12.5483,238200.0
2010-06-22 10:35:00,18.22,18.26,18.2,18.25,129400.0,12.5415,12.569,12.5277,12.5621,129400.0
2010-06-22 10:40:00,18.25,18.32,18.24,18.31,115300.0,12.5621,12.6103,12.5552,12.6034,115300.0
2010-06-22 10:45:00,18.32,18.33,18.29,18.32,99200.0,12.6103,12.6172,12.5896,12.6103,99200.0
2010-06-22 10:50:00,18.31,18.37,18.3,18.36,103900.0,12.6034,12.6447,12.5965,12.6378,103900.0
2010-06-22 10:55:00,18.37,18.39,18.35,18.38,105300.0,12.6447,12.6585,12.6309,12.6516,105300.0
2010-06-22 11:00:00,18.36,18.37,18.34,18.36,195800.0,12.6378,12.6447,12.6241,12.6378,195800.0
2010-06-22 11:05:00,18.36,18.36,18.24,18.24,469500.0,12.6378,12.6378,12.5552,12.5552,469500.0
2010-06-22 11:10:00,18.23,18.3,18.23,18.3,217200.0,12.5483,12.5965,12.5483,12.5965,217200.0
2010-06-22 11:15:00,18.3,18.32,18.29,18.32,50300.0,12.5965,12.6103,12.5896,12.6103,50300.0
2010-06-22 11:20:00,18.31,18.33,18.29,18.31,93200.0,12.6034,12.6172,12.5896,12.6034,93200.0
2010-06-22 11:25:00,18.31,18.31,18.27,18.29,63500.0,12.6034,12.6034,12.5759,12.5896,63500.0
2010-06-22 11:30:00,18.29,18.35,18.28,18.34,92200.0,12.5896,12.6309,12.5828,12.6241,92200.0
2010-06-22 11:35:00,18.34,18.4,18.34,18.39,70000.0,12.6241,12.6654,12.6241,12.6585,70000.0
2010-06-22 11:40:00,18.4,18.4,18.34,18.34,143000.0,12.6654,12.6654,12.6241,12.6241,143000.0
2010-06-22 11:45:00,18.35,18.36,18.34,18.36,53500.0,12.6309,12.6378,12.6241,12.6378,53500.0
2010-06-22 11:50:00,18.36,18.4,18.35,18.4,139400.0,12.6378,12.6654,12.6309,12.6654,139400.0
2010-06-22 11:55:00,18.4,18.4,18.34,18.35,66700.0,12.6654,12.6654,12.6241,12.6309,66700.0
2010-06-22 12:00:00,18.35,18.36,18.3,18.31,90500.0,12.6309,12.6378,12.5965,12.6034,90500.0
2010-06-22 12:05:00,18.3,18.31,18.3,18.31,21600.0,12.5965,12.6034,12.5965,12.6034,21600.0
2010-06-22 12:10:00,18.31,18.31,18.3,18.31,71700.0,12.6034,12.6034,12.5965,12.6034,71700.0
2010-06-22 12:15:00,18.31,18.31,18.28,18.31,80300.0,12.6034,12.6034,12.5828,12.6034,80300.0
2010-06-22 12:20:00,18.3,18.34,18.3,18.33,48600.0,12.5965,12.6241,12.5965,12.6172,48600.0
2010-06-22 12:25:00,18.33,18.34,18.28,18.28,80700.0,12.6172,12.6241,12.5828,12.5828,80700.0
2010-06-22 12:30:00,18.28,18.29,18.24,18.25,68500.0,12.5828,12.5896,12.5552,12.5621,68500.0
2010-06-22 12:35:00,18.25,18.25,18.22,18.24,126800.0,12.5621,12.5621,12.5415,12.5552,126800.0
2010-06-22 12:40:00,18.24,18.25,18.23,18.24,27700.0,12.5552,12.5621,12.5483,12.5552,27700.0
2010-06-22 12:45:00,18.24,18.25,18.23,18.25,53000.0,12.5552,12.5621,12.5483,12.5621,53000.0
2010-06-22 12:50:00,18.24,18.25,18.24,18.24,20300.0,12.5552,12.5621,12.5552,12.5552,20300.0
2010-06-22 12:55:00,18.25,18.25,18.22,18.24,48200.0,12.5621,12.5621,12.5415,12.5552,48200.0
2010-06-22 13:00:00,18.24,18.27,18.2,18.26,137600.0,12.5552,12.5759,12.5277,12.569,137600.0
2010-06-22 13:05:00,18.27,18.29,18.26,18.28,34500.0,12.5759,12.5896,12.569,12.5828,34500.0
2010-06-22 13:10:00,18.29,18.31,18.28,18.31,55000.0,12.5896,12.6034,12.5828,12.6034,55000.0
2010-06-22 13:15:00,18.31,18.31,18.28,18.29,260300.0,12.6034,12.6034,12.5828,12.5896,260300.0
2010-06-22 13:20:00,18.28,18.31,18.26,18.31,222400.0,12.5828,12.6034,12.569,12.6034,222400.0
2010-06-22 13:25:00,18.32,18.32,18.26,18.26,110700.0,12.6103,12.6103,12.569,12.569,110700.0
2010-06-22 13:30:00,18.26,18.27,18.18,18.18,69900.0,12.569,12.5759,12.5139,12.5139,69900.0
2010-06-22 13:35:00,18.18,18.23,18.17,18.23,122600.0,12.5139,12.5483,12.507,12.5483,122600.0
2010-06-22 13:40:00,18.23,18.29,18.22,18.29,130800.0,12.5483,12.5896,12.5415,12.5896,130800.0
2010-06-22 13:45:00,18.29,18.29,18.26,18.29,149900.0,12.5896,12.5896,12.569,12.5896,149900.0
2010-06-22 13:50:00,18.29,18.29,18.26,18.26,84800.0,12.5896,12.5896,12.569,12.569,84800.0
2010-06-22 13:55:00,18.26,18.27,18.21,18.21,68500.0,12.569,12.5759,12.5346,12.5346,68500.0
2010-06-22 14:00:00,18.22,18.24,18.2,18.21,325900.0,12.5415,12.5552,12.5277,12.5346,325900.0
2010-06-22 14:05:00,18.2,18.24,18.2,18.21,223100.0,12.5277,12.5552,12.5277,12.5346,223100.0
2010-06-22 14:10:00,18.21,18.25,18.21,18.24,103800.0,12.5346,12.5621,12.5346,12.5552,103800.0
2010-06-22 14:15:00,18.25,18.29,18.23,18.28,256900.0,12.5621,12.5896,12.5483,12.5828,256900.0
2010-06-22 14:20:00,18.28,18.29,18.27,18.27,257700.0,12.5828,12.5896,12.5759,12.5759,257700.0
2010-06-22 14:25:00,18.27,18.27,18.2,18.24,344100.0,12.5759,12.5759,12.5277,12.5552,344100.0
2010-06-22 14:30:00,18.24,18.25,18.2,18.25,408300.0,12.5552,12.5621,12.5277,12.5621,408300.0
2010-06-22 14:35:00,18.25,18.28,18.24,18.24,484800.0,12.5621,12.5828,12.5552,12.5552,484800.0
2010-06-22 14:40:00,18.24,18.24,18.14,18.14,357000.0,12.5552,12.5552,12.4864,12.4864,357000.0
2010-06-22 14:45:00,18.13,18.18,18.1,18.14,443300.0,12.4795,12.5139,12.4589,12.4864,443300.0
2010-06-22 14:50:00,18.14,18.15,18.08,18.13,223800.0,12.4864,12.4933,12.4451,12.4795,223800.0
2010-06-22 14:55:00,18.13,18.13,18.08,18.11,262100.0,12.4795,12.4795,12.4451,12.4657,262100.0
2010-06-22 15:00:00,18.11,18.13,18.09,18.13,176800.0,12.4657,12.4795,12.452,12.4795,176800.0
2010-06-22 15:05:00,18.13,18.13,18.09,18.1,175600.0,12.4795,12.4795,12.452,12.4589,175600.0
2010-06-22 15:10:00,18.1,18.16,18.07,18.15,194700.0,12.4589,12.5002,12.4382,12.4933,194700.0
2010-06-22 15:15:00,18.15,18.15,18.11,18.14,130700.0,12.4933,12.4933,12.4657,12.4864,130700.0
2010-06-22 15:20:00,18.15,18.15,18.09,18.09,266100.0,12.4933,12.4933,12.452,12.452,266100.0
2010-06-22 15:25:00,18.1,18.14,18.08,18.08,240500.0,12.4589,12.4864,12.4451,12.4451,240500.0
2010-06-22 15:30:00,18.09,18.11,18.06,18.11,564600.0,12.452,12.4657,12.4313,12.4657,564600.0
2010-06-22 15:35:00,18.1,18.14,18.09,18.14,450700.0,12.4589,12.4864,12.452,12.4864,450700.0
2010-06-22 15:40:00,18.14,18.15,18.12,18.13,269500.0,12.4864,12.4933,12.4726,12.4795,269500.0
2010-06-22 15:45:00,18.13,18.14,18.1,18.11,539800.0,12.4795,12.4864,12.4589,12.4657,539800.0
2010-06-22 15:50:00,18.12,18.14,18.1,18.12,645100.0,12.4726,12.4864,12.4589,12.4726,645100.0
2010-06-22 15:55:00,18.11,18.15,18.09,18.13,1111300.0,12.4657,12.4933,12.452,12.4795,1111300.0
2010-06-23 09:30:00,18.02,18.1,17.95,18.01,368000.0,12.4038,12.4589,12.3556,12.3969,368000.0
2010-06-23 09:35:00,18.02,18.08,17.94,17.99,131900.0,12.4038,12.4451,12.3487,12.3831,131900.0
2010-06-23 09:40:00,17.98,18.0,17.93,17.94,98700.0,12.3763,12.39,12.3418,12.3487,98700.0
2010-06-23 09:45:00,17.95,18.02,17.93,18.01,118500.0,12.3556,12.4038,12.3418,12.3969,118500.0
2010-06-23 09:50:00,18.0,18.03,17.97,18.01,196500.0,12.39,12.4107,12.3694,12.3969,196500.0
2010-06-23 09:55:00,18.01,18.06,17.99,18.05,137800.0,12.3969,12.4313,12.3831,12.4244,137800.0
2010-06-23 10:00:00,18.05,18.05,17.9,17.96,330600.0,12.4244,12.4244,12.3212,12.3625,330600.0
2010-06-23 10:05:00,17.95,17.96,17.86,17.92,305600.0,12.3556,12.3625,12.2937,12.335,305600.0
2010-06-23 10:10:00,17.92,17.99,17.89,17.99,185700.0,12.335,12.3831,12.3143,12.3831,185700.0
2010-06-23 10:15:00,17.99,18.0,17.94,17.99,177400.0,12.3831,12.39,12.3487,12.3831,177400.0
2010-06-23 10:20:00,17.99,17.99,17.94,17.94,93800.0,12.3831,12.3831,12.3487,12.3487,93800.0
2010-06-23 10:25:00,17.93,17.95,17.89,17.91,110000.0,12.3418,12.3556,12.3143,12.3281,110000.0
2010-06-23 10:30:00,17.91,18.03,17.91,18.01,140600.0,12.3281,12.4107,12.3281,12.3969,140600.0
2010-06-23 10:35:00,18.02,18.04,17.99,18.0,150800.0,12.4038,12.4176,12.3831,12.39,150800.0
2010-06-23 10:40:00,18.01,18.02,17.99,18.0,213600.0,12.3969,12.4038,12.3831,12.39,213600.0
2010-06-23 10:45:00,18.0,18.03,17.98,17.98,132200.0,12.39,12.4107,12.3763,12.3763,132200.0
2010-06-23 10:50:00,17.99,18.02,17.99,18.0,193100.0,12.3831,12.4038,12.3831,12.39,193100.0
2010-06-23 10:55:00,18.0,18.03,17.96,17.97,110700.0,12.39,12.4107,12.3625,12.3694,110700.0
2010-06-23 11:00:00,17.97,17.98,17.94,17.96,115100.0,12.3694,12.3763,12.3487,12.3625,115100.0
2010-06-23 11:05:00,17.96,17.97,17.95,17.97,27700.0,12.3625,12.3694,12.3556,12.3694,27700.0
2010-06-23 11:10:00,17.97,17.97,17.94,17.96,113000.0,12.3694,12.3694,12.3487,12.3625,113000.0
2010-06-23 11:15:00,17.95,17.97,17.94,17.97,153100.0,12.3556,12.3694,12.3487,12.3694,153100.0
2010-06-23 11:20:00,17.97,18.0,17.96,18.0,182600.0,12.3694,12.39,12.3625,12.39,182600.0
2010-06-23 11:25:00,17.99,18.0,17.97,17.97,89500.0,12.3831,12.39,12.3694,12.3694,89500.0
2010-06-23 11:30:00,17.96,17.98,17.94,17.97,102300.0,12.3625,12.3763,12.3487,12.3694,102300.0
2010-06-23 11:35:00,17.97,17.98,17.95,17.96,34600.0,12.3694,12.3763,12.3556,12.3625,34600.0
2010-06-23 11:40:00,17.95,17.97,17.95,17.97,71400.0,12.3556,12.3694,12.3556,12.3694,71400.0
2010-06-23 11:45:00,17.97,17.98,17.95,17.95,45700.0,12.3694,12.3763,12.3556,12.3556,45700.0
2010-06-23 11:50:00,17.95,17.97,17.94,17.95,78100.0,12.3556,12.3694,12.3487,12.3556,78100.0
2010-06-23 11:55:00,17.95,17.99,17.95,17.97,96300.0,12.3556,12.3831,12.3556,12.3694,96300.0
2010-06-23 12:00:00,17.96,17.98,17.96,17.98,17100.0,12.3625,12.3763,12.3625,12.3763,17100.0
2010-06-23 12:05:00,17.98,18.0,17.98,18.0,47500.0,12.3763,12.39,12.3763,12.39,47500.0
2010-06-23 12:10:00,17.99,18.0,17.95,17.95,77100.0,12.3831,12.39,12.3556,12.3556,77100.0
2010-06-23 12:15:00,17.95,17.99,17.95,17.99,26000.0,12.3556,12.3831,12.3556,12.3831,26000.0
2010-06-23 12:20:00,17.99,18.0,17.98,17.99,52400.0,12.3831,12.39,12.3763,12.3831,52400.0
2010-06-23 12:25:00,18.0,18.0,17.99,18.0,40700.0,12.39,12.39,12.3831,12.39,40700.0
2010-06-23 12:30:00,18.0,18.0,17.97,17.98,57500.0,12.39,12.39,12.3694,12.3763,57500.0
2010-06-23 12:35:00,17.98,18.0,17.97,17.98,87900.0,12.3763,12.39,12.3694,12.3763,87900.0
2010-06-23 12:40:00,17.98,18.0,17.98,18.0,71400.0,12.3763,12.39,12.3763,12.39,71400.0
2010-06-23 12:45:00,17.99,18.02,17.99,18.0,133700.0,12.3831,12.4038,12.3831,12.39,133700.0
2010-06-23 12:50:00,18.0,18.01,17.99,18.0,63600.0,12.39,12.3969,12.3831,12.39,63600.0
2010-06-23 12:55:00,18.0,18.01,17.98,17.99,64000.0,12.39,12.3969,12.3763,12.3831,64000.0
2010-06-23 13:00:00,17.99,18.01,17.99,18.01,101900.0,12.3831,12.3969,12.3831,12.3969,101900.0
2010-06-23 13:05:00,18.0,18.04,18.0,18.04,163900.0,12.39,12.4176,12.39,12.4176,163900.0
2010-06-23 13:10:00,18.03,18.08,18.03,18.07,174900.0,12.4107,12.4451,12.4107,12.4382,174900.0
2010-06-23 13:15:00,18.07,18.07,18.04,18.07,128600.0,12.4382,12.4382,12.4176,12.4382,128600.0
2010-06-23 13:20:00,18.07,18.07,18.06,18.07,24700.0,12.4382,12.4382,12.4313,12.4382,24700.0
2010-06-23 13:25:00,18.07,18.08,18.06,18.08,124300.0,12.4382,12.4451,12.4313,12.4451,124300.0
2010-06-23 13:30:00,18.08,18.08,18.07,18.08,21400.0,12.4451,12.4451,12.4382,12.4451,21400.0
2010-06-23 13:35:00,18.08,18.1,18.07,18.09,138900.0,12.4451,12.4589,12.4382,12.452,138900.0
2010-06-23 13:40:00,18.09,18.1,18.09,18.1,28100.0,12.452,12.4589,12.452,12.4589,28100.0
2010-06-23 13:45:00,18.09,18.1,18.07,18.07,103300.0,12.452,12.4589,12.4382,12.4382,103300.0
2010-06-23 13:50:00,18.08,18.13,18.07,18.11,162500.0,12.4451,12.4795,12.4382,12.4657,162500.0
2010-06-23 13:55:00,18.11,18.14,18.11,18.12,85500.0,12.4657,12.4864,12.4657,12.4726,85500.0
2010-06-23 14:00:00,18.12,18.13,18.1,18.12,89800.0,12.4726,12.4795,12.4589,12.4726,89800.0
2010-06-23 14:05:00,18.12,18.18,18.12,18.17,228200.0,12.4726,12.5139,12.4726,12.507,228200.0
2010-06-23 14:10:00,18.17,18.2,18.15,18.17,231600.0,12.507,12.5277,12.4933,12.507,231600.0
2010-06-23 14:15:00,18.17,18.19,18.08,18.14,239400.0,12.507,12.5208,12.4451,12.4864,239400.0
2010-06-23 14:20:00,18.15,18.15,18.07,18.08,106000.0,12.4933,12.4933,12.4382,12.4451,106000.0
2010-06-23 14:25:00,18.08,18.16,18.06,18.16,98800.0,12.4451,12.5002,12.4313,12.5002,98800.0
2010-06-23 14:30:00,18.17,18.31,18.17,18.25,490900.0,12.507,12.6034,12.507,12.5621,490900.0
2010-06-23 14:35:00,18.26,18.28,18.2,18.21,140300.0,12.569,12.5828,12.5277,12.5346,140300.0
2010-06-23 14:40:00,18.22,18.24,18.15,18.15,129600.0,12.5415,12.5552,12.4933,12.4933,129600.0
2010-06-23 14:45:00,18.14,18.15,18.1,18.11,253600.0,12.4864,12.4933,12.4589,12.4657,253600.0
2010-06-23 14:50:00,18.11,18.16,18.08,18.15,117200.0,12.4657,12.5002,12.4451,12.4933,117200.0
2010-06-23 14:55:00,18.14,18.15,18.07,18.1,107900.0,12.4864,12.4933,12.4382,12.4589,107900.0
2010-06-23 15:00:00,18.1,18.15,18.08,18.09,104900.0,12.4589,12.4933,12.4451,12.452,104900.0
2010-06-23 15:05:00,18.09,18.09,18.0,18.03,87900.0,12.452,12.452,12.39,12.4107,87900.0
2010-06-23 15:10:00,18.02,18.1,18.02,18.06,137600.0,12.4038,12.4589,12.4038,12.4313,137600.0
2010-06-23 15:15:00,18.06,18.08,18.03,18.06,145900.0,12.4313,12.4451,12.4107,12.4313,145900.0
2010-06-23 15:20:00,18.06,18.11,18.04,18.11,167200.0,12.4313,12.4657,12.4176,12.4657,167200.0
2010-06-23 15:25:00,18.11,18.14,18.08,18.12,124400.0,12.4657,12.4864,12.4451,12.4726,124400.0
2010-06-23 15:30:00,18.12,18.13,18.04,18.08,164300.0,12.4726,12.4795,12.4176,12.4451,164300.0
2010-06-23 15:35:00,18.08,18.15,18.06,18.15,475100.0,12.4451,12.4933,12.4313,12.4933,475100.0
2010-06-23 15:40:00,18.15,18.2,18.12,18.19,282900.0,12.4933,12.5277,12.4726,12.5208,282900.0
2010-06-23 15:45:00,18.19,18.2,18.16,18.18,420300.0,12.5208,12.5277,12.5002,12.5139,420300.0
2010-06-23 15:50:00,18.18,18.18,18.12,18.13,392700.0,12.5139,12.5139,12.4726,12.4795,392700.0
2010-06-23 15:55:00,18.14,18.14,18.1,18.14,466000.0,12.4864,12.4864,12.4589,12.4864,466000.0
2010-06-24 09:30:00,18.05,18.05,17.83,17.92,466000.0,12.4244,12.4244,12.273,12.335,466000.0
2010-06-24 09:35:00,17.93,17.96,17.84,17.85,416900.0,12.3418,12.3625,12.2799,12.2868,416900.0
2010-06-24 09:40:00,17.85,17.85,17.74,17.8,536300.0,12.2868,12.2868,12.2111,12.2524,536300.0
2010-06-24 09:45:00,17.79,17.83,17.76,17.8,353900.0,12.2455,12.273,12.2248,12.2524,353900.0
2010-06-24 09:50:00,17.8,17.83,17.77,17.8,176800.0,12.2524,12.273,12.2317,12.2524,176800.0
2010-06-24 09:55:00,17.8,17.81,17.7,17.73,420600.0,12.2524,12.2592,12.1835,12.2042,420600.0
2010-06-24 10:00:00,17.73,17.8,17.71,17.76,236500.0,12.2042,12.2524,12.1904,12.2248,236500.0
2010-06-24 10:05:00,17.76,17.82,17.75,17.8,316200.0,12.2248,12.2661,12.2179,12.2524,316200.0
2010-06-24 10:10:00,17.8,17.84,17.79,17.8,169800.0,12.2524,12.2799,12.2455,12.2524,169800.0
2010-06-24 10:15:00,17.81,17.85,17.79,17.84,193200.0,12.2592,12.2868,12.2455,12.2799,193200.0
2010-06-24 10:20:00,17.84,17.9,17.83,17.9,203500.0,12.2799,12.3212,12.273,12.3212,203500.0
2010-06-24 10:25:00,17.9,17.96,17.9,17.9,205600.0,12.3212,12.3625,12.3212,12.3212,205600.0
2010-06-24 10:30:00,17.91,17.91,17.84,17.86,240600.0,12.3281,12.3281,12.2799,12.2937,240600.0
2010-06-24 10:35:00,17.86,17.93,17.85,17.93,116200.0,12.2937,12.3418,12.2868,12.3418,116200.0
2010-06-24 10:40:00,17.93,17.93,17.89,17.9,214900.0,12.3418,12.3418,12.3143,12.3212,214900.0
2010-06-24 10:45:00,17.9,17.92,17.86,17.92,257300.0,12.3212,12.335,12.2937,12.335,257300.0
2010-06-24 10:50:00,17.91,17.91,17.8,17.8,92300.0,12.3281,12.3281,12.2524,12.2524,92300.0
2010-06-24 10:55:00,17.8,17.86,17.8,17.85,210500.0,12.2524,12.2937,12.2524,12.2868,210500.0
2010-06-24 11:00:00,17.85,17.85,17.75,17.76,252200.0,12.2868,12.2868,12.2179,12.2248,252200.0
2010-06-24 11:05:00,17.75,17.75,17.68,17.71,218800.0,12.2179,12.2179,12.1698,12.1904,218800.0
2010-06-24 11:10:00,17.71,17.72,17.69,17.7,176300.0,12.1904,12.1973,12.1766,12.1835,176300.0
2010-06-24 11:15:00,17.71,17.73,17.7,17.7,81300.0,12.1904,12.2042,12.1835,12.1835,81300.0
2010-06-24 11:20:00,17.7,17.74,17.69,17.73,172100.0,12.1835,12.2111,12.1766,12.2042,172100.0
2010-06-24 11:25:00,17.72,17.76,17.71,17.73,102000.0,12.1973,12.2248,12.1904,12.2042,102000.0
2010-06-24 11:30:00,17.73,17.77,17.73,17.75,206400.0,12.2042,12.2317,12.2042,12.2179,206400.0
2010-06-24 11:35:00,17.75,17.78,17.74,17.77,126100.0,12.2179,12.2386,12.2111,12.2317,126100.0
2010-06-24 11:40:00,17.77,17.78,17.74,17.75,135100.0,12.2317,12.2386,12.2111,12.2179,135100.0
2010-06-24 11:45:00,17.75,17.75,17.73,17.74,135100.0,12.2179,12.2179,12.2042,12.2111,135100.0
2010-06-24 11:50:00,17.73,17.8,17.71,17.79,248000.0,12.2042,12.2524,12.1904,12.2455,248000.0
2010-06-24 11:55:00,17.8,17.82,17.78,17.8,186800.0,12.2524,12.2661,12.2386,12.2524,186800.0
2010-06-24 12:00:00,17.8,17.88,17.78,17.86,312900.0,12.2524,12.3074,12.2386,12.2937,312900.0
2010-06-24 12:05:00,17.86,17.87,17.81,17.82,162800.0,12.2937,12.3005,12.2592,12.2661,162800.0
2010-06-24 12:10:00,17.82,17.86,17.82,17.84,136800.0,12.2661,12.2937,12.2661,12.2799,136800.0
2010-06-24 12:15:00,17.84,17.85,17.83,17.83,21800.0,12.2799,12.2868,12.273,12.273,21800.0
2010-06-24 12:20:00,17.83,17.85,17.83,17.83,139500.0,12.273,12.2868,12.273,12.273,139500.0
2010-06-24 12:25:00,17.83,17.84,17.78,17.78,42500.0,12.273,12.2799,12.2386,12.2386,42500.0
2010-06-24 12:30:00,17.78,17.78,17.75,17.75,241200.0,12.2386,12.2386,12.2179,12.2179,241200.0
2010-06-24 12:35:00,17.75,17.78,17.75,17.78,139900.0,12.2179,12.2386,12.2179,12.2386,139900.0
2010-06-24 12:40:00,17.78,17.79,17.76,17.76,102600.0,12.2386,12.2455,12.2248,12.2248,102600.0
2010-06-24 12:45:00,17.76,17.78,17.75,17.76,86600.0,12.2248,12.2386,12.2179,12.2248,86600.0
2010-06-24 12:50:00,17.76,17.78,17.76,17.77,78600.0,12.2248,12.2386,12.2248,12.2317,78600.0
2010-06-24 12:55:00,17.78,17.81,17.77,17.8,59100.0,12.2386,12.2592,12.2317,12.2524,59100.0
2010-06-24 13:00:00,17.8,17.81,17.78,17.78,208600.0,12.2524,12.2592,12.2386,12.2386,208600.0
2010-06-24 13:05:00,17.79,17.79,17.77,17.78,89700.0,12.2455,12.2455,12.2317,12.2386,89700.0
2010-06-24 13:10:00,17.78,17.79,17.77,17.79,94000.0,12.2386,12.2455,12.2317,12.2455,94000.0
2010-06-24 13:15:00,17.79,17.79,17.76,17.76,156100.0,12.2455,12.2455,12.2248,12.2248,156100.0
2010-06-24 13:20:00,17.76,17.77,17.72,17.74,139600.0,12.2248,12.2317,12.1973,12.2111,139600.0
2010-06-24 13:25:00,17.74,17.74,17.71,17.72,34000.0,12.2111,12.2111,12.1904,12.1973,34000.0
2010-06-24 13:30:00,17.72,17.75,17.7,17.75,92300.0,12.1973,12.2179,12.1835,12.2179,92300.0
2010-06-24 13:35:00,17.75,17.81,17.75,17.77,144100.0,12.2179,12.2592,12.2179,12.2317,144100.0
2010-06-24 13:40:00,17.77,17.78,17.76,17.78,129400.0,12.2317,12.2386,12.2248,12.2386,129400.0
2010-06-24 13:45:00,17.78,17.8,17.76,17.79,110100.0,12.2386,12.2524,12.2248,12.2455,110100.0
2010-06-24 13:50:00,17.8,17.85,17.8,17.84,108300.0,12.2524,12.2868,12.2524,12.2799,108300.0
2010-06-24 13:55:00,17.83,17.85,17.82,17.85,162500.0,12.273,12.2868,12.2661,12.2868,162500.0
2010-06-24 14:00:00,17.85,17.86,17.84,17.85,314100.0,12.2868,12.2937,12.2799,12.2868,314100.0
2010-06-24 14:05:00,17.85,17.87,17.84,17.85,209200.0,12.2868,12.3005,12.2799,12.2868,209200.0
2010-06-24 14:10:00,17.85,17.85,17.81,17.81,137300.0,12.2868,12.2868,12.2592,12.2592,137300.0
2010-06-24 14:15:00,17.81,17.82,17.8,17.81,44600.0,12.2592,12.2661,12.2524,12.2592,44600.0
2010-06-24 14:20:00,17.81,17.82,17.76,17.77,163000.0,12.2592,12.2661,12.2248,12.2317,163000.0
2010-06-24 14:25:00,17.78,17.8,17.76,17.76,66300.0,12.2386,12.2524,12.2248,12.2248,66300.0
2010-06-24 14:30:00,17.77,17.77,17.72,17.73,132300.0,12.2317,12.2317,12.1973,12.2042,132300.0
2010-06-24 14:35:00,17.73,17.75,17.71,17.72,66000.0,12.2042,12.2179,12.1904,12.1973,66000.0
2010-06-24 14:40:00,17.71,17.74,17.7,17.74,138500.0,12.1904,12.2111,12.1835,12.2111,138500.0
2010-06-24 14:45:00,17.73,17.76,17.69,17.71,169100.0,12.2042,12.2248,12.1766,12.1904,169100.0
2010-06-24 14:50:00,17.71,17.71,17.69,17.7,279900.0,12.1904,12.1904,12.1766,12.1835,279900.0
2010-06-24 14:55:00,17.7,17.73,17.69,17.73,239700.0,12.1835,12.2042,12.1766,12.2042,239700.0
2010-06-24 15:00:00,17.73,17.76,17.72,17.75,85600.0,12.2042,12.2248,12.1973,12.2179,85600.0
2010-06-24 15:05:00,17.74,17.75,17.74,17.75,257900.0,12.2111,12.2179,12.2111,12.2179,257900.0
2010-06-24 15:10:00,17.75,17.75,17.64,17.67,426200.0,12.2179,12.2179,12.1422,12.1629,426200.0
2010-06-24 15:15:00,17.67,17.68,17.62,17.64,249400.0,12.1629,12.1698,12.1285,12.1422,249400.0
2010-06-24 15:20:00,17.64,17.69,17.63,17.66,251400.0,12.1422,12.1766,12.1353,12.156,251400.0
2010-06-24 15:25:00,17.67,17.73,17.66,17.7,127100.0,12.1629,12.2042,12.156,12.1835,127100.0
2010-06-24 15:30:00,17.7,17.72,17.67,17.7,303500.0,12.1835,12.1973,12.1629,12.1835,303500.0
2010-06-24 15:35:00,17.7,17.73,17.68,17.72,284600.0,12.1835,12.2042,12.1698,12.1973,284600.0
2010-06-24 15:40:00,17.71,17.73,17.67,17.7,283800.0,12.1904,12.2042,12.1629,12.1835,283800.0
2010-06-24 15:45:00,17.71,17.71,17.64,17.66,438900.0,12.1904,12.1904,12.1422,12.156,438900.0
2010-06-24 15:50:00,17.66,17.73,17.66,17.7,625900.0,12.156,12.2042,12.156,12.1835,625900.0
2010-06-24 15:55:00,17.7,17.71,17.64,17.69,563900.0,12.1835,12.1904,12.1422,12.1766,563900.0
2010-06-25 09:30:00,17.79,17.83,17.63,17.64,486100.0,12.2455,12.273,12.1353,12.1422,486100.0
2010-06-25 09:35:00,17.64,17.64,17.5,17.59,340300.0,12.1422,12.1422,12.0459,12.1078,340300.0
2010-06-25 09:40:00,17.59,17.6,17.49,17.51,630600.0,12.1078,12.1147,12.039,12.0527,630600.0
2010-06-25 09:45:00,17.51,17.54,17.48,17.51,465900.0,12.0527,12.0734,12.0321,12.0527,465900.0
2010-06-25 09:50:00,17.51,17.52,17.48,17.51,269100.0,12.0527,12.0596,12.0321,12.0527,269100.0
2010-06-25 09:55:00,17.51,17.6,17.49,17.53,265800.0,12.0527,12.1147,12.039,12.0665,265800.0
2010-06-25 10:00:00,17.54,17.56,17.5,17.5,148200.0,12.0734,12.0872,12.0459,12.0459,148200.0
2010-06-25 10:05:00,17.49,17.6,17.49,17.55,319200.0,12.039,12.1147,12.039,12.0803,319200.0
2010-06-25 10:10:00,17.55,17.58,17.51,17.52,101600.0,12.0803,12.1009,12.0527,12.0596,101600.0
2010-06-25 10:15:00,17.52,17.53,17.49,17.49,136400.0,12.0596,12.0665,12.039,12.039,136400.0
2010-06-25 10:20:00,17.49,17.49,17.38,17.4,306400.0,12.039,12.039,11.9633,11.977,306400.0
2010-06-25 10:25:00,17.39,17.4,17.35,17.38,251100.0,11.9701,11.977,11.9426,11.9633,251100.0
2010-06-25 10:30:00,17.38,17.39,17.31,17.35,203100.0,11.9633,11.9701,11.9151,11.9426,203100.0
2010-06-25 10:35:00,17.35,17.35,17.27,17.3,285400.0,11.9426,11.9426,11.8875,11.9082,285400.0
2010-06-25 10:40:00,17.3,17.41,17.29,17.41,183800.0,11.9082,11.9839,11.9013,11.9839,183800.0
2010-06-25 10:45:00,17.41,17.43,17.4,17.42,435900.0,11.9839,11.9977,11.977,11.9908,435900.0
2010-06-25 10:50:00,17.42,17.43,17.29,17.3,184800.0,11.9908,11.9977,11.9013,11.9082,184800.0
2010-06-25 10:55:00,17.29,17.31,17.28,17.3,320900.0,11.9013,11.9151,11.8944,11.9082,320900.0
2010-06-25 11:00:00,17.3,17.3,17.28,17.28,138000.0,11.9082,11.9082,11.8944,11.8944,138000.0
2010-06-25 11:05:00,17.29,17.32,17.27,17.3,205500.0,11.9013,11.922,11.8875,11.9082,205500.0
2010-06-25 11:10:00,17.31,17.32,17.29,17.3,259500.0,11.9151,11.922,11.9013,11.9082,259500.0
2010-06-25 11:15:00,17.31,17.33,17.3,17.32,150000.0,11.9151,11.9288,11.9082,11.922,150000.0
2010-06-25 11:20:00,17.33,17.35,17.3,17.35,177500.0,11.9288,11.9426,11.9082,11.9426,177500.0
2010-06-25 11:25:00,17.35,17.4,17.33,17.39,70500.0,11.9426,11.977,11.9288,11.9701,70500.0
2010-06-25 11:30:00,17.4,17.41,17.36,17.36,182700.0,11.977,11.9839,11.9495,11.9495,182700.0
2010-06-25 11:35:00,17.36,17.36,17.3,17.3,183900.0,11.9495,11.9495,11.9082,11.9082,183900.0
2010-06-25 11:40:00,17.3,17.32,17.3,17.3,150800.0,11.9082,11.922,11.9082,11.9082,150800.0
2010-06-25 11:45:00,17.3,17.36,17.3,17.36,165500.0,11.9082,11.9495,11.9082,11.9495,165500.0
2010-06-25 11:50:00,17.36,17.38,17.35,17.37,121700.0,11.9495,11.9633,11.9426,11.9564,121700.0
2010-06-25 11:55:00,17.37,17.37,17.32,17.32,139400.0,11.9564,11.9564,11.922,11.922,139400.0
2010-06-25 12:00:00,17.33,17.34,17.3,17.33,211800.0,11.9288,11.9357,11.9082,11.9288,211800.0
2010-06-25 12:05:00,17.33,17.33,17.31,17.33,89400.0,11.9288,11.9288,11.9151,11.9288,89400.0
2010-06-25 12:10:00,17.33,17.35,17.32,17.32,74300.0,11.9288,11.9426,11.922,11.922,74300.0
2010-06-25 12:15:00,17.33,17.33,17.29,17.31,284800.0,11.9288,11.9288,11.9013,11.9151,284800.0
2010-06-25 12:20:00,17.3,17.37,17.3,17.35,233200.0,11.9082,11.9564,11.9082,11.9426,233200.0
2010-06-25 12:25:00,17.33,17.35,17.32,17.34,340800.0,11.9288,11.9426,11.922,11.9357,340800.0
2010-06-25 12:30:00,17.35,17.38,17.33,17.37,217500.0,11.9426,11.9633,11.9288,11.9564,217500.0
2010-06-25 12:35:00,17.37,17.39,17.35,17.35,141300.0,11.9564,11.9701,11.9426,11.9426,141300.0
2010-06-25 12:40:00,17.35,17.37,17.35,17.35,100300.0,11.9426,11.9564,11.9426,11.9426,100300.0
2010-06-25 12:45:00,17.35,17.37,17.35,17.35,63200.0,11.9426,11.9564,11.9426,11.9426,63200.0
2010-06-25 12:50:00,17.35,17.36,17.32,17.32,248700.0,11.9426,11.9495,11.922,11.922,248700.0
2010-06-25 12:55:00,17.32,17.37,17.32,17.36,107600.0,11.922,11.9564,11.922,11.9495,107600.0
2010-06-25 13:00:00,17.35,17.4,17.35,17.4,90000.0,11.9426,11.977,11.9426,11.977,90000.0
2010-06-25 13:05:00,17.39,17.45,17.38,17.45,130100.0,11.9701,12.0114,11.9633,12.0114,130100.0
2010-06-25 13:10:00,17.44,17.45,17.36,17.36,136700.0,12.0046,12.0114,11.9495,11.9495,136700.0
2010-06-25 13:15:00,17.37,17.4,17.36,17.37,218900.0,11.9564,11.977,11.9495,11.9564,218900.0
2010-06-25 13:20:00,17.37,17.39,17.37,17.38,42800.0,11.9564,11.9701,11.9564,11.9633,42800.0
2010-06-25 13:25:00,17.38,17.41,17.37,17.41,187500.0,11.9633,11.9839,11.9564,11.9839,187500.0
2010-06-25 13:30:00,17.41,17.47,17.4,17.47,252900.0,11.9839,12.0252,11.977,12.0252,252900.0
2010-06-25 13:35:00,17.46,17.5,17.4,17.4,414000.0,12.0183,12.0459,11.977,11.977,414000.0
2010-06-25 13:40:00,17.4,17.44,17.4,17.42,153200.0,11.977,12.0046,11.977,11.9908,153200.0
2010-06-25 13:45:00,17.42,17.45,17.41,17.43,219500.0,11.9908,12.0114,11.9839,11.9977,219500.0
2010-06-25 13:50:00,17.42,17.42,17.38,17.4,101500.0,11.9908,11.9908,11.9633,11.977,101500.0
2010-06-25 13:55:00,17.4,17.44,17.4,17.44,62200.0,11.977,12.0046,11.977,12.0046,62200.0
2010-06-25 14:00:00,17.44,17.45,17.42,17.45,169000.0,12.0046,12.0114,11.9908,12.0114,169000.0
2010-06-25 14:05:00,17.45,17.45,17.4,17.42,190700.0,12.0114,12.0114,11.977,11.9908,190700.0
2010-06-25 14:10:00,17.42,17.47,17.42,17.47,136600.0,11.9908,12.0252,11.9908,12.0252,136600.0
2010-06-25 14:15:00,17.47,17.5,17.46,17.49,89400.0,12.0252,12.0459,12.0183,12.039,89400.0
2010-06-25 14:20:00,17.5,17.5,17.45,17.48,188300.0,12.0459,12.0459,12.0114,12.0321,188300.0
2010-06-25 14:25:00,17.47,17.48,17.44,17.46,126700.0,12.0252,12.0321,12.0046,12.0183,126700.0
2010-06-25 14:30:00,17.46,17.48,17.44,17.46,149800.0,12.0183,12.0321,12.0046,12.0183,149800.0
2010-06-25 14:35:00,17.47,17.52,17.46,17.52,205800.0,12.0252,12.0596,12.0183,12.0596,205800.0
2010-06-25 14:40:00,17.52,17.55,17.51,17.53,124800.0,12.0596,12.0803,12.0527,12.0665,124800.0
2010-06-25 14:45:00,17.53,17.54,17.49,17.52,191500.0,12.0665,12.0734,12.039,12.0596,191500.0
2010-06-25 14:50:00,17.51,17.52,17.5,17.52,106200.0,12.0527,12.0596,12.0459,12.0596,106200.0
2010-06-25 14:55:00,17.51,17.56,17.51,17.55,353500.0,12.0527,12.0872,12.0527,12.0803,353500.0
2010-06-25 15:00:00,17.55,17.57,17.53,17.56,306200.0,12.0803,12.094,12.0665,12.0872,306200.0
2010-06-25 15:05:00,17.55,17.55,17.47,17.48,263700.0,12.0803,12.0803,12.0252,12.0321,263700.0
2010-06-25 15:10:00,17.48,17.49,17.47,17.48,107600.0,12.0321,12.039,12.0252,12.0321,107600.0
2010-06-25 15:15:00,17.48,17.48,17.41,17.42,248100.0,12.0321,12.0321,11.9839,11.9908,248100.0
2010-06-25 15:20:00,17.42,17.43,17.4,17.4,154600.0,11.9908,11.9977,11.977,11.977,154600.0
2010-06-25 15:25:00,17.41,17.41,17.4,17.4,273000.0,11.9839,11.9839,11.977,11.977,273000.0
2010-06-25 15:30:00,17.4,17.52,17.4,17.51,471100.0,11.977,12.0596,11.977,12.0527,471100.0
2010-06-25 15:35:00,17.51,17.52,17.48,17.49,333700.0,12.0527,12.0596,12.0321,12.039,333700.0
2010-06-25 15:40:00,17.5,17.5,17.42,17.45,347400.0,12.0459,12.0459,11.9908,12.0114,347400.0
2010-06-25 15:45:00,17.44,17.44,17.35,17.37,898700.0,12.0046,12.0046,11.9426,11.9564,898700.0
2010-06-25 15:50:00,17.37,17.38,17.33,17.37,769500.0,11.9564,11.9633,11.9288,11.9564,769500.0
2010-06-25 15:55:00,17.38,17.4,17.35,17.4,1113100.0,11.9633,11.977,11.9426,11.977,1113100.0
2010-06-28 09:30:00,17.47,17.47,17.26,17.27,284900.0,12.0252,12.0252,11.8807,11.8875,284900.0
2010-06-28 09:35:00,17.26,17.33,17.21,17.25,228900.0,11.8807,11.9288,11.8462,11.8738,228900.0
2010-06-28 09:40:00,17.25,17.28,17.2,17.25,290100.0,11.8738,11.8944,11.8394,11.8738,290100.0
2010-06-28 09:45:00,17.24,17.32,17.24,17.29,174000.0,11.8669,11.922,11.8669,11.9013,174000.0
2010-06-28 09:50:00,17.28,17.35,17.28,17.34,71700.0,11.8944,11.9426,11.8944,11.9357,71700.0
2010-06-28 09:55:00,17.34,17.34,17.26,17.31,137500.0,11.9357,11.9357,11.8807,11.9151,137500.0
2010-06-28 10:00:00,17.31,17.36,17.31,17.32,150100.0,11.9151,11.9495,11.9151,11.922,150100.0
2010-06-28 10:05:00,17.32,17.33,17.23,17.24,512200.0,11.922,11.9288,11.86,11.8669,512200.0
2010-06-28 10:10:00,17.24,17.26,17.21,17.22,124500.0,11.8669,11.8807,11.8462,11.8531,124500.0
2010-06-28 10:15:00,17.22,17.24,17.18,17.2,134300.0,11.8531,11.8669,11.8256,11.8394,134300.0
2010-06-28 10:20:00,17.21,17.24,17.2,17.23,193400.0,11.8462,11.8669,11.8394,11.86,193400.0
2010-06-28 10:25:00,17.23,17.28,17.23,17.25,152600.0,11.86,11.8944,11.86,11.8738,152600.0
2010-06-28 10:30:00,17.25,17.26,17.19,17.2,140400.0,11.8738,11.8807,11.8325,11.8394,140400.0
2010-06-28 10:35:00,17.19,17.21,17.15,17.15,210200.0,11.8325,11.8462,11.8049,11.8049,210200.0
2010-06-28 10:40:00,17.15,17.2,17.15,17.17,249000.0,11.8049,11.8394,11.8049,11.8187,249000.0
2010-06-28 10:45:00,17.17,17.22,17.16,17.2,305000.0,11.8187,11.8531,11.8118,11.8394,305000.0
2010-06-28 10:50:00,17.2,17.22,17.17,17.18,359500.0,11.8394,11.8531,11.8187,11.8256,359500.0
2010-06-28 10:55:00,17.18,17.2,17.16,17.2,295200.0,11.8256,11.8394,11.8118,11.8394,295200.0
2010-06-28 11:00:00,17.2,17.25,17.2,17.25,200000.0,11.8394,11.8738,11.8394,11.8738,200000.0
2010-06-28 11:05:00,17.25,17.25,17.21,17.22,337800.0,11.8738,11.8738,11.8462,11.8531,337800.0
2010-06-28 11:10:00,17.22,17.24,17.2,17.22,182500.0,11.8531,11.8669,11.8394,11.8531,182500.0
2010-06-28 11:15:00,17.23,17.25,17.23,17.24,179500.0,11.86,11.8738,11.86,11.8669,179500.0
2010-06-28 11:20:00,17.23,17.25,17.23,17.24,155700.0,11.86,11.8738,11.86,11.8669,155700.0
2010-06-28 11:25:00,17.24,17.31,17.24,17.28,213200.0,11.8669,11.9151,11.8669,11.8944,213200.0
2010-06-28 11:30:00,17.29,17.33,17.26,17.27,161600.0,11.9013,11.9288,11.8807,11.8875,161600.0
2010-06-28 11:35:00,17.28,17.3,17.24,17.26,208000.0,11.8944,11.9082,11.8669,11.8807,208000.0
2010-06-28 11:40:00,17.27,17.35,17.26,17.32,321700.0,11.8875,11.9426,11.8807,11.922,321700.0
2010-06-28 11:45:00,17.31,17.33,17.3,17.32,93300.0,11.9151,11.9288,11.9082,11.922,93300.0
2010-06-28 11:50:00,17.33,17.33,17.3,17.3,112900.0,11.9288,11.9288,11.9082,11.9082,112900.0
2010-06-28 11:55:00,17.3,17.31,17.28,17.29,51600.0,11.9082,11.9151,11.8944,11.9013,51600.0
2010-06-28 12:00:00,17.29,17.3,17.23,17.23,135200.0,11.9013,11.9082,11.86,11.86,135200.0
2010-06-28 12:05:00,17.24,17.26,17.23,17.25,90200.0,11.8669,11.8807,11.86,11.8738,90200.0
2010-06-28 12:10:00,17.24,17.25,17.22,17.23,105800.0,11.8669,11.8738,11.8531,11.86,105800.0
2010-06-28 12:15:00,17.23,17.23,17.19,17.22,96400.0,11.86,11.86,11.8325,11.8531,96400.0
2010-06-28 12:20:00,17.21,17.24,17.2,17.24,78100.0,11.8462,11.8669,11.8394,11.8669,78100.0
2010-06-28 12:25:00,17.24,17.26,17.23,17.26,122400.0,11.8669,11.8807,11.86,11.8807,122400.0
2010-06-28 12:30:00,17.25,17.27,17.22,17.24,98800.0,11.8738,11.8875,11.8531,11.8669,98800.0
2010-06-28 12:35:00,17.23,17.25,17.18,17.18,97800.0,11.86,11.8738,11.8256,11.8256,97800.0
2010-06-28 12:40:00,17.18,17.23,17.16,17.23,151800.0,11.8256,11.86,11.8118,11.86,151800.0
2010-06-28 12:45:00,17.23,17.26,17.21,17.26,97800.0,11.86,11.8807,11.8462,11.8807,97800.0
2010-06-28 12:50:00,17.25,17.28,17.24,17.27,82400.0,11.8738,11.8944,11.8669,11.8875,82400.0
2010-06-28 12:55:00,17.26,17.29,17.26,17.28,67300.0,11.8807,11.9013,11.8807,11.8944,67300.0
2010-06-28 13:00:00,17.28,17.28,17.21,17.21,59700.0,11.8944,11.8944,11.8462,11.8462,59700.0
2010-06-28 13:05:00,17.21,17.25,17.2,17.22,91000.0,11.8462,11.8738,11.8394,11.8531,91000.0
2010-06-28 13:10:00,17.22,17.22,17.19,17.22,44100.0,11.8531,11.8531,11.8325,11.8531,44100.0
2010-06-28 13:15:00,17.21,17.23,17.2,17.21,41200.0,11.8462,11.86,11.8394,11.8462,41200.0
2010-06-28 13:20:00,17.2,17.24,17.2,17.21,98800.0,11.8394,11.8669,11.8394,11.8462,98800.0
2010-06-28 13:25:00,17.21,17.24,17.21,17.22,54700.0,11.8462,11.8669,11.8462,11.8531,54700.0
2010-06-28 13:30:00,17.22,17.22,17.18,17.2,258400.0,11.8531,11.8531,11.8256,11.8394,258400.0
2010-06-28 13:35:00,17.2,17.23,17.19,17.22,99900.0,11.8394,11.86,11.8325,11.8531,99900.0
2010-06-28 13:40:00,17.22,17.24,17.21,17.23,44200.0,11.8531,11.8669,11.8462,11.86,44200.0
2010-06-28 13:45:00,17.23,17.28,17.23,17.28,42900.0,11.86,11.8944,11.86,11.8944,42900.0
2010-06-28 13:50:00,17.28,17.29,17.27,17.28,64900.0,11.8944,11.9013,11.8875,11.8944,64900.0
2010-06-28 13:55:00,17.27,17.31,17.27,17.3,71600.0,11.8875,11.9151,11.8875,11.9082,71600.0
2010-06-28 14:00:00,17.3,17.3,17.26,17.27,44600.0,11.9082,11.9082,11.8807,11.8875,44600.0
2010-06-28 14:05:00,17.26,17.28,17.26,17.28,82400.0,11.8807,11.8944,11.8807,11.8944,82400.0
2010-06-28 14:10:00,17.28,17.34,17.28,17.34,76800.0,11.8944,11.9357,11.8944,11.9357,76800.0
2010-06-28 14:15:00,17.34,17.34,17.29,17.3,181700.0,11.9357,11.9357,11.9013,11.9082,181700.0
2010-06-28 14:20:00,17.3,17.31,17.29,17.3,109700.0,11.9082,11.9151,11.9013,11.9082,109700.0
2010-06-28 14:25:00,17.3,17.31,17.26,17.26,166700.0,11.9082,11.9151,11.8807,11.8807,166700.0
2010-06-28 14:30:00,17.25,17.26,17.23,17.23,85500.0,11.8738,11.8807,11.86,11.86,85500.0
2010-06-28 14:35:00,17.23,17.29,17.23,17.27,193400.0,11.86,11.9013,11.86,11.8875,193400.0
2010-06-28 14:40:00,17.27,17.29,17.25,17.29,184000.0,11.8875,11.9013,11.8738,11.9013,184000.0
2010-06-28 14:45:00,17.29,17.3,17.28,17.3,62100.0,11.9013,11.9082,11.8944,11.9082,62100.0
2010-06-28 14:50:00,17.29,17.31,17.27,17.27,94100.0,11.9013,11.9151,11.8875,11.8875,94100.0
2010-06-28 14:55:00,17.27,17.31,17.27,17.3,137800.0,11.8875,11.9151,11.8875,11.9082,137800.0
2010-06-28 15:00:00,17.3,17.3,17.28,17.29,124000.0,11.9082,11.9082,11.8944,11.9013,124000.0
2010-06-28 15:05:00,17.28,17.31,17.28,17.28,133300.0,11.8944,11.9151,11.8944,11.8944,133300.0
2010-06-28 15:10:00,17.29,17.3,17.27,17.28,207600.0,11.9013,11.9082,11.8875,11.8944,207600.0
2010-06-28 15:15:00,17.29,17.34,17.28,17.34,317500.0,11.9013,11.9357,11.8944,11.9357,317500.0
2010-06-28 15:20:00,17.33,17.34,17.27,17.28,164000.0,11.9288,11.9357,11.8875,11.8944,164000.0
2010-06-28 15:25:00,17.28,17.29,17.22,17.24,372700.0,11.8944,11.9013,11.8531,11.8669,372700.0
2010-06-28 15:30:00,17.24,17.27,17.21,17.25,162000.0,11.8669,11.8875,11.8462,11.8738,162000.0
2010-06-28 15:35:00,17.25,17.28,17.25,17.28,182500.0,11.8738,11.8944,11.8738,11.8944,182500.0
2010-06-28 15:40:00,17.27,17.32,17.27,17.32,129800.0,11.8875,11.922,11.8875,11.922,129800.0
2010-06-28 15:45:00,17.31,17.32,17.28,17.32,324600.0,11.9151,11.922,11.8944,11.922,324600.0
2010-06-28 15:50:00,17.31,17.32,17.25,17.25,535500.0,11.9151,11.922,11.8738,11.8738,535500.0
2010-06-28 15:55:00,17.25,17.26,17.24,17.24,304000.0,11.8738,11.8807,11.8669,11.8669,304000.0
2010-06-29 09:30:00,16.95,17.05,16.61,16.86,466500.0,11.6673,11.7361,11.4332,11.6053,466500.0
2010-06-29 09:35:00,16.85,16.86,16.75,16.77,120700.0,11.5984,11.6053,11.5296,11.5434,120700.0
2010-06-29 09:40:00,16.78,16.78,16.68,16.76,175400.0,11.5503,11.5503,11.4814,11.5365,175400.0
2010-06-29 09:45:00,16.75,16.79,16.65,16.65,260000.0,11.5296,11.5571,11.4608,11.4608,260000.0
2010-06-29 09:50:00,16.65,16.66,16.58,16.62,311800.0,11.4608,11.4677,11.4126,11.4401,311800.0
2010-06-29 09:55:00,16.63,16.69,16.6,16.66,141700.0,11.447,11.4883,11.4264,11.4677,141700.0
2010-06-29 10:00:00,16.66,16.66,16.51,16.53,526400.0,11.4677,11.4677,11.3644,11.3782,526400.0
2010-06-29 10:05:00,16.53,16.61,16.51,16.59,285500.0,11.3782,11.4332,11.3644,11.4195,285500.0
2010-06-29 10:10:00,16.58,16.61,16.56,16.59,206100.0,11.4126,11.4332,11.3988,11.4195,206100.0
2010-06-29 10:15:00,16.6,16.63,16.56,16.56,394400.0,11.4264,11.447,11.3988,11.3988,394400.0
2010-06-29 10:20:00,16.57,16.6,16.54,16.57,218100.0,11.4057,11.4264,11.3851,11.4057,218100.0
2010-06-29 10:25:00,16.57,16.58,16.42,16.42,346100.0,11.4057,11.4126,11.3025,11.3025,346100.0
2010-06-29 10:30:00,16.42,16.45,16.38,16.39,699200.0,11.3025,11.3231,11.2749,11.2818,699200.0
2010-06-29 10:35:00,16.39,16.43,16.36,16.38,550400.0,11.2818,11.3093,11.2612,11.2749,550400.0
2010-06-29 10:40:00,16.38,16.41,16.37,16.38,434000.0,11.2749,11.2956,11.268,11.2749,434000.0
2010-06-29 10:45:00,16.38,16.38,16.34,16.35,514800.0,11.2749,11.2749,11.2474,11.2543,514800.0
2010-06-29 10:50:00,16.35,16.41,16.35,16.38,369300.0,11.2543,11.2956,11.2543,11.2749,369300.0
2010-06-29 10:55:00,16.39,16.48,16.39,16.47,135600.0,11.2818,11.3438,11.2818,11.3369,135600.0
2010-06-29 11:00:00,16.47,16.48,16.44,16.45,129100.0,11.3369,11.3438,11.3162,11.3231,129100.0
2010-06-29 11:05:00,16.45,16.46,16.36,16.44,661800.0,11.3231,11.33,11.2612,11.3162,661800.0
2010-06-29 11:10:00,16.44,16.53,16.44,16.49,315000.0,11.3162,11.3782,11.3162,11.3506,315000.0
2010-06-29 11:15:00,16.49,16.5,16.46,16.46,100700.0,11.3506,11.3575,11.33,11.33,100700.0
2010-06-29 11:20:00,16.47,16.5,16.45,16.46,120300.0,11.3369,11.3575,11.3231,11.33,120300.0
2010-06-29 11:25:00,16.46,16.49,16.45,16.49,137500.0,11.33,11.3506,11.3231,11.3506,137500.0
2010-06-29 11:30:00,16.49,16.51,16.47,16.47,180800.0,11.3506,11.3644,11.3369,11.3369,180800.0
2010-06-29 11:35:00,16.46,16.52,16.46,16.5,153300.0,11.33,11.3713,11.33,11.3575,153300.0
2010-06-29 11:40:00,16.5,16.53,16.49,16.51,260500.0,11.3575,11.3782,11.3506,11.3644,260500.0
2010-06-29 11:45:00,16.52,16.59,16.51,16.58,220600.0,11.3713,11.4195,11.3644,11.4126,220600.0
2010-06-29 11:50:00,16.58,16.6,16.53,16.53,233700.0,11.4126,11.4264,11.3782,11.3782,233700.0
2010-06-29 11:55:00,16.54,16.54,16.48,16.5,205800.0,11.3851,11.3851,11.3438,11.3575,205800.0
2010-06-29 12:00:00,16.5,16.51,16.47,16.5,339700.0,11.3575,11.3644,11.3369,11.3575,339700.0
2010-06-29 12:05:00,16.51,16.52,16.47,16.51,87200.0,11.3644,11.3713,11.3369,11.3644,87200.0
2010-06-29 12:10:00,16.51,16.51,16.46,16.51,91900.0,11.3644,11.3644,11.33,11.3644,91900.0
2010-06-29 12:15:00,16.51,16.55,16.49,16.51,67600.0,11.3644,11.3919,11.3506,11.3644,67600.0
2010-06-29 12:20:00,16.51,16.6,16.5,16.6,83100.0,11.3644,11.4264,11.3575,11.4264,83100.0
2010-06-29 12:25:00,16.6,16.6,16.55,16.58,221600.0,11.4264,11.4264,11.3919,11.4126,221600.0
2010-06-29 12:30:00,16.57,16.58,16.55,16.57,186900.0,11.4057,11.4126,11.3919,11.4057,186900.0
2010-06-29 12:35:00,16.57,16.61,16.57,16.61,236900.0,11.4057,11.4332,11.4057,11.4332,236900.0
2010-06-29 12:40:00,16.61,16.64,16.59,16.59,201700.0,11.4332,11.4539,11.4195,11.4195,201700.0
2010-06-29 12:45:00,16.6,16.64,16.59,16.62,82600.0,11.4264,11.4539,11.4195,11.4401,82600.0
2010-06-29 12:50:00,16.61,16.62,16.59,16.59,40000.0,11.4332,11.4401,11.4195,11.4195,40000.0
2010-06-29 12:55:00,16.59,16.6,16.55,16.57,94400.0,11.4195,11.4264,11.3919,11.4057,94400.0
2010-06-29 13:00:00,16.57,16.57,16.54,16.56,72500.0,11.4057,11.4057,11.3851,11.3988,72500.0
2010-06-29 13:05:00,16.56,16.56,16.51,16.53,140500.0,11.3988,11.3988,11.3644,11.3782,140500.0
2010-06-29 13:10:00,16.53,16.53,16.51,16.52,85900.0,11.3782,11.3782,11.3644,11.3713,85900.0
2010-06-29 13:15:00,16.52,16.53,16.49,16.5,77800.0,11.3713,11.3782,11.3506,11.3575,77800.0
2010-06-29 13:20:00,16.5,16.53,16.49,16.5,95600.0,11.3575,11.3782,11.3506,11.3575,95600.0
2010-06-29 13:25:00,16.5,16.52,16.48,16.51,75500.0,11.3575,11.3713,11.3438,11.3644,75500.0
2010-06-29 13:30:00,16.5,16.52,16.46,16.46,117600.0,11.3575,11.3713,11.33,11.33,117600.0
2010-06-29 13:35:00,16.46,16.48,16.43,16.45,189600.0,11.33,11.3438,11.3093,11.3231,189600.0
2010-06-29 13:40:00,16.44,16.45,16.41,16.45,178000.0,11.3162,11.3231,11.2956,11.3231,178000.0
2010-06-29 13:45:00,16.45,16.48,16.44,16.48,102500.0,11.3231,11.3438,11.3162,11.3438,102500.0
2010-06-29 13:50:00,16.48,16.48,16.44,16.45,65900.0,11.3438,11.3438,11.3162,11.3231,65900.0
2010-06-29 13:55:00,16.45,16.5,16.44,16.5,66300.0,11.3231,11.3575,11.3162,11.3575,66300.0
2010-06-29 14:00:00,16.5,16.5,16.47,16.5,66500.0,11.3575,11.3575,11.3369,11.3575,66500.0
2010-06-29 14:05:00,16.5,16.55,16.49,16.52,291300.0,11.3575,11.3919,11.3506,11.3713,291300.0
2010-06-29 14:10:00,16.52,16.58,16.52,16.56,74600.0,11.3713,11.4126,11.3713,11.3988,74600.0
2010-06-29 14:15:00,16.56,16.59,16.55,16.56,124700.0,11.3988,11.4195,11.3919,11.3988,124700.0
2010-06-29 14:20:00,16.56,16.59,16.54,16.59,71000.0,11.3988,11.4195,11.3851,11.4195,71000.0
2010-06-29 14:25:00,16.59,16.61,16.57,16.6,168000.0,11.4195,11.4332,11.4057,11.4264,168000.0
2010-06-29 14:30:00,16.6,16.62,16.57,16.58,312700.0,11.4264,11.4401,11.4057,11.4126,312700.0
2010-06-29 14:35:00,16.58,16.59,16.55,16.57,165100.0,11.4126,11.4195,11.3919,11.4057,165100.0
2010-06-29 14:40:00,16.57,16.57,16.54,16.56,128000.0,11.4057,11.4057,11.3851,11.3988,128000.0
2010-06-29 14:45:00,16.55,16.56,16.53,16.54,129700.0,11.3919,11.3988,11.3782,11.3851,129700.0
2010-06-29 14:50:00,16.54,16.62,16.52,16.58,273700.0,11.3851,11.4401,11.3713,11.4126,273700.0
2010-06-29 14:55:00,16.58,16.59,16.51,16.53,263800.0,11.4126,11.4195,11.3644,11.3782,263800.0
2010-06-29 15:00:00,16.53,16.56,16.51,16.56,159900.0,11.3782,11.3988,11.3644,11.3988,159900.0
2010-06-29 15:05:00,16.57,16.6,16.55,16.56,168400.0,11.4057,11.4264,11.3919,11.3988,168400.0
2010-06-29 15:10:00,16.55,16.56,16.51,16.53,163500.0,11.3919,11.3988,11.3644,11.3782,163500.0
2010-06-29 15:15:00,16.54,16.57,16.47,16.47,281100.0,11.3851,11.4057,11.3369,11.3369,281100.0
2010-06-29 15:20:00,16.47,16.49,16.38,16.43,458700.0,11.3369,11.3506,11.2749,11.3093,458700.0
2010-06-29 15:25:00,16.43,16.43,16.37,16.4,376800.0,11.3093,11.3093,11.268,11.2887,376800.0
2010-06-29 15:30:00,16.4,16.44,16.35,16.42,445600.0,11.2887,11.3162,11.2543,11.3025,445600.0
2010-06-29 15:35:00,16.42,16.46,16.41,16.44,349700.0,11.3025,11.33,11.2956,11.3162,349700.0
2010-06-29 15:40:00,16.44,16.44,16.38,16.38,351400.0,11.3162,11.3162,11.2749,11.2749,351400.0
2010-06-29 15:45:00,16.38,16.39,16.3,16.35,496300.0,11.2749,11.2818,11.2199,11.2543,496300.0
2010-06-29 15:50:00,16.34,16.5,16.32,16.5,927300.0,11.2474,11.3575,11.2336,11.3575,927300.0
2010-06-29 15:55:00,16.5,16.51,16.45,16.46,808400.0,11.3575,11.3644,11.3231,11.33,808400.0
2010-06-30 09:30:00,16.48,16.48,16.27,16.29,357000.0,11.3438,11.3438,11.1992,11.213,357000.0
2010-06-30 09:35:00,16.3,16.33,16.23,16.26,657600.0,11.2199,11.2405,11.1717,11.1923,657600.0
2010-06-30 09:40:00,16.25,16.32,16.24,16.29,450400.0,11.1854,11.2336,11.1786,11.213,450400.0
2010-06-30 09:45:00,16.3,16.34,16.28,16.33,771900.0,11.2199,11.2474,11.2061,11.2405,771900.0
2010-06-30 09:50:00,16.33,16.38,16.3,16.36,598000.0,11.2405,11.2749,11.2199,11.2612,598000.0
2010-06-30 09:55:00,16.37,16.37,16.3,16.31,326200.0,11.268,11.268,11.2199,11.2267,326200.0
2010-06-30 10:00:00,16.3,16.31,16.28,16.3,492700.0,11.2199,11.2267,11.2061,11.2199,492700.0
2010-06-30 10:05:00,16.29,16.31,16.25,16.26,344300.0,11.213,11.2267,11.1854,11.1923,344300.0
2010-06-30 10:10:00,16.27,16.31,16.26,16.3,189100.0,11.1992,11.2267,11.1923,11.2199,189100.0
2010-06-30 10:15:00,16.3,16.31,16.25,16.29,377500.0,11.2199,11.2267,11.1854,11.213,377500.0
2010-06-30 10:20:00,16.29,16.31,16.25,16.3,223800.0,11.213,11.2267,11.1854,11.2199,223800.0
2010-06-30 10:25:00,16.3,16.33,16.24,16.3,255600.0,11.2199,11.2405,11.1786,11.2199,255600.0
2010-06-30 10:30:00,16.3,16.33,16.27,16.3,198800.0,11.2199,11.2405,11.1992,11.2199,198800.0
2010-06-30 10:35:00,16.3,16.36,16.3,16.35,250700.0,11.2199,11.2612,11.2199,11.2543,250700.0
2010-06-30 10:40:00,16.36,16.37,16.26,16.3,201300.0,11.2612,11.268,11.1923,11.2199,201300.0
2010-06-30 10:45:00,16.29,16.34,16.28,16.31,112800.0,11.213,11.2474,11.2061,11.2267,112800.0
2010-06-30 10:50:00,16.3,16.33,16.25,16.33,156400.0,11.2199,11.2405,11.1854,11.2405,156400.0
2010-06-30 10:55:00,16.33,16.35,16.28,16.29,103800.0,11.2405,11.2543,11.2061,11.213,103800.0
2010-06-30 11:00:00,16.29,16.38,16.28,16.36,295300.0,11.213,11.2749,11.2061,11.2612,295300.0
2010-06-30 11:05:00,16.37,16.39,16.34,16.36,200000.0,11.268,11.2818,11.2474,11.2612,200000.0
2010-06-30 11:10:00,16.36,16.39,16.35,16.37,251700.0,11.2612,11.2818,11.2543,11.268,251700.0
2010-06-30 11:15:00,16.37,16.44,16.37,16.43,151900.0,11.268,11.3162,11.268,11.3093,151900.0
2010-06-30 11:20:00,16.43,16.43,16.38,16.4,175500.0,11.3093,11.3093,11.2749,11.2887,175500.0
2010-06-30 11:25:00,16.39,16.42,16.38,16.39,376000.0,11.2818,11.3025,11.2749,11.2818,376000.0
2010-06-30 11:30:00,16.39,16.41,16.39,16.4,259000.0,11.2818,11.2956,11.2818,11.2887,259000.0
2010-06-30 11:35:00,16.39,16.43,16.39,16.4,358900.0,11.2818,11.3093,11.2818,11.2887,358900.0
2010-06-30 11:40:00,16.4,16.42,16.39,16.41,133000.0,11.2887,11.3025,11.2818,11.2956,133000.0
2010-06-30 11:45:00,16.41,16.44,16.41,16.44,130100.0,11.2956,11.3162,11.2956,11.3162,130100.0
2010-06-30 11:50:00,16.43,16.45,16.43,16.43,171200.0,11.3093,11.3231,11.3093,11.3093,171200.0
2010-06-30 11:55:00,16.43,16.46,16.42,16.43,125500.0,11.3093,11.33,11.3025,11.3093,125500.0
2010-06-30 12:00:00,16.43,16.44,16.41,16.44,118100.0,11.3093,11.3162,11.2956,11.3162,118100.0
2010-06-30 12:05:00,16.43,16.44,16.38,16.4,308100.0,11.3093,11.3162,11.2749,11.2887,308100.0
2010-06-30 12:10:00,16.4,16.41,16.38,16.39,265900.0,11.2887,11.2956,11.2749,11.2818,265900.0
2010-06-30 12:15:00,16.39,16.41,16.38,16.4,191900.0,11.2818,11.2956,11.2749,11.2887,191900.0
2010-06-30 12:20:00,16.4,16.42,16.38,16.42,177800.0,11.2887,11.3025,11.2749,11.3025,177800.0
2010-06-30 12:25:00,16.41,16.43,16.39,16.41,310300.0,11.2956,11.3093,11.2818,11.2956,310300.0
2010-06-30 12:30:00,16.4,16.41,16.37,16.41,204400.0,11.2887,11.2956,11.268,11.2956,204400.0
2010-06-30 12:35:00,16.41,16.41,16.39,16.41,47200.0,11.2956,11.2956,11.2818,11.2956,47200.0
2010-06-30 12:40:00,16.41,16.42,16.34,16.34,142500.0,11.2956,11.3025,11.2474,11.2474,142500.0
2010-06-30 12:45:00,16.34,16.36,16.33,16.35,100100.0,11.2474,11.2612,11.2405,11.2543,100100.0
2010-06-30 12:50:00,16.36,16.39,16.35,16.39,94900.0,11.2612,11.2818,11.2543,11.2818,94900.0
2010-06-30 12:55:00,16.39,16.4,16.38,16.39,69500.0,11.2818,11.2887,11.2749,11.2818,69500.0
2010-06-30 13:00:00,16.39,16.43,16.39,16.42,66300.0,11.2818,11.3093,11.2818,11.3025,66300.0
2010-06-30 13:05:00,16.42,16.43,16.36,16.38,122800.0,11.3025,11.3093,11.2612,11.2749,122800.0
2010-06-30 13:10:00,16.38,16.42,16.38,16.41,47700.0,11.2749,11.3025,11.2749,11.2956,47700.0
2010-06-30 13:15:00,16.4,16.41,16.37,16.4,76500.0,11.2887,11.2956,11.268,11.2887,76500.0
2010-06-30 13:20:00,16.4,16.45,16.39,16.45,81000.0,11.2887,11.3231,11.2818,11.3231,81000.0
2010-06-30 13:25:00,16.46,16.46,16.44,16.45,66100.0,11.33,11.33,11.3162,11.3231,66100.0
2010-06-30 13:30:00,16.44,16.47,16.4,16.42,211100.0,11.3162,11.3369,11.2887,11.3025,211100.0
2010-06-30 13:35:00,16.42,16.45,16.4,16.44,136300.0,11.3025,11.3231,11.2887,11.3162,136300.0
2010-06-30 13:40:00,16.43,16.45,16.43,16.44,69200.0,11.3093,11.3231,11.3093,11.3162,69200.0
2010-06-30 13:45:00,16.44,16.47,16.43,16.45,96300.0,11.3162,11.3369,11.3093,11.3231,96300.0
2010-06-30 13:50:00,16.44,16.48,16.42,16.46,82700.0,11.3162,11.3438,11.3025,11.33,82700.0
2010-06-30 13:55:00,16.46,16.49,16.46,16.48,97400.0,11.33,11.3506,11.33,11.3438,97400.0
2010-06-30 14:00:00,16.48,16.5,16.44,16.45,242600.0,11.3438,11.3575,11.3162,11.3231,242600.0
2010-06-30 14:05:00,16.45,16.47,16.4,16.44,218600.0,11.3231,11.3369,11.2887,11.3162,218600.0
2010-06-30 14:10:00,16.43,16.46,16.41,16.41,143000.0,11.3093,11.33,11.2956,11.2956,143000.0
2010-06-30 14:15:00,16.42,16.45,16.4,16.43,181000.0,11.3025,11.3231,11.2887,11.3093,181000.0
2010-06-30 14:20:00,16.44,16.44,16.35,16.37,160900.0,11.3162,11.3162,11.2543,11.268,160900.0
2010-06-30 14:25:00,16.37,16.4,16.35,16.37,107100.0,11.268,11.2887,11.2543,11.268,107100.0
2010-06-30 14:30:00,16.38,16.38,16.34,16.34,313400.0,11.2749,11.2749,11.2474,11.2474,313400.0
2010-06-30 14:35:00,16.35,16.37,16.34,16.34,94800.0,11.2543,11.268,11.2474,11.2474,94800.0
2010-06-30 14:40:00,16.34,16.37,16.31,16.33,291000.0,11.2474,11.268,11.2267,11.2405,291000.0
2010-06-30 14:45:00,16.33,16.38,16.31,16.38,147400.0,11.2405,11.2749,11.2267,11.2749,147400.0
2010-06-30 14:50:00,16.37,16.41,16.37,16.39,126200.0,11.268,11.2956,11.268,11.2818,126200.0
2010-06-30 14:55:00,16.4,16.4,16.35,16.35,122900.0,11.2887,11.2887,11.2543,11.2543,122900.0
2010-06-30 15:00:00,16.35,16.37,16.33,16.37,96700.0,11.2543,11.268,11.2405,11.268,96700.0
2010-06-30 15:05:00,16.36,16.38,16.35,16.36,77600.0,11.2612,11.2749,11.2543,11.2612,77600.0
2010-06-30 15:10:00,16.37,16.38,16.32,16.32,146500.0,11.268,11.2749,11.2336,11.2336,146500.0
2010-06-30 15:15:00,16.32,16.32,16.28,16.3,202400.0,11.2336,11.2336,11.2061,11.2199,202400.0
2010-06-30 15:20:00,16.29,16.33,16.29,16.3,139500.0,11.213,11.2405,11.213,11.2199,139500.0
2010-06-30 15:25:00,16.31,16.31,16.25,16.27,190300.0,11.2267,11.2267,11.1854,11.1992,190300.0
2010-06-30 15:30:00,16.27,16.27,16.22,16.24,340600.0,11.1992,11.1992,11.1648,11.1786,340600.0
2010-06-30 15:35:00,16.24,16.27,16.19,16.2,599200.0,11.1786,11.1992,11.1441,11.151,599200.0
2010-06-30 15:40:00,16.2,16.2,16.09,16.09,653400.0,11.151,11.151,11.0753,11.0753,653400.0
2010-06-30 15:45:00,16.09,16.16,16.07,16.15,551800.0,11.0753,11.1235,11.0615,11.1166,551800.0
2010-06-30 15:50:00,16.15,16.19,16.13,16.14,472200.0,11.1166,11.1441,11.1028,11.1097,472200.0
2010-06-30 15:55:00,16.14,16.17,16.13,16.13,772000.0,11.1097,11.1304,11.1028,11.1028,772000.0
2010-07-01 09:30:00,16.06,16.27,16.04,16.19,400900.0,11.0547,11.1992,11.0409,11.1441,400900.0
2010-07-01 09:35:00,16.19,16.38,16.18,16.3,182500.0,11.1441,11.2749,11.1373,11.2199,182500.0
2010-07-01 09:40:00,16.3,16.31,16.23,16.28,155000.0,11.2199,11.2267,11.1717,11.2061,155000.0
2010-07-01 09:45:00,16.28,16.29,16.16,16.19,141200.0,11.2061,11.213,11.1235,11.1441,141200.0
2010-07-01 09:50:00,16.19,16.2,16.15,16.16,105800.0,11.1441,11.151,11.1166,11.1235,105800.0
2010-07-01 09:55:00,16.16,16.16,16.11,16.11,152700.0,11.1235,11.1235,11.0891,11.0891,152700.0
2010-07-01 10:00:00,16.12,16.12,15.98,16.04,615300.0,11.096,11.096,10.9996,11.0409,615300.0
2010-07-01 10:05:00,16.03,16.14,16.01,16.09,213500.0,11.034,11.1097,11.0202,11.0753,213500.0
2010-07-01 10:10:00,16.09,16.1,15.95,15.96,314900.0,11.0753,11.0822,10.9789,10.9858,314900.0
2010-07-01 10:15:00,15.96,16.02,15.95,15.96,240400.0,10.9858,11.0271,10.9789,10.9858,240400.0
2010-07-01 10:20:00,15.96,15.99,15.89,15.93,677000.0,10.9858,11.0065,10.9376,10.9652,677000.0
2010-07-01 10:25:00,15.92,15.94,15.89,15.89,515000.0,10.9583,10.9721,10.9376,10.9376,515000.0
2010-07-01 10:30:00,15.9,15.91,15.85,15.87,440500.0,10.9445,10.9514,10.9101,10.9239,440500.0
2010-07-01 10:35:00,15.86,15.87,15.76,15.77,464700.0,10.917,10.9239,10.8482,10.855,464700.0
2010-07-01 10:40:00,15.76,15.78,15.7,15.74,456800.0,10.8482,10.8619,10.8069,10.8344,456800.0
2010-07-01 10:45:00,15.73,15.87,15.73,15.83,307600.0,10.8275,10.9239,10.8275,10.8963,307600.0
2010-07-01 10:50:00,15.83,15.85,15.75,15.76,129900.0,10.8963,10.9101,10.8413,10.8482,129900.0
2010-07-01 10:55:00,15.76,15.81,15.74,15.74,198200.0,10.8482,10.8826,10.8344,10.8344,198200.0
2010-07-01 11:00:00,15.74,15.78,15.7,15.77,319800.0,10.8344,10.8619,10.8069,10.855,319800.0
2010-07-01 11:05:00,15.77,15.78,15.68,15.7,325300.0,10.855,10.8619,10.7931,10.8069,325300.0
2010-07-01 11:10:00,15.69,15.75,15.68,15.72,248600.0,10.8,10.8413,10.7931,10.8206,248600.0
2010-07-01 11:15:00,15.72,15.82,15.72,15.81,208800.0,10.8206,10.8895,10.8206,10.8826,208800.0
2010-07-01 11:20:00,15.81,15.85,15.8,15.85,163500.0,10.8826,10.9101,10.8757,10.9101,163500.0
2010-07-01 11:25:00,15.84,15.93,15.82,15.92,242500.0,10.9032,10.9652,10.8895,10.9583,242500.0
2010-07-01 11:30:00,15.91,15.93,15.88,15.93,245300.0,10.9514,10.9652,10.9308,10.9652,245300.0
2010-07-01 11:35:00,15.92,15.98,15.91,15.96,285500.0,10.9583,10.9996,10.9514,10.9858,285500.0
2010-07-01 11:40:00,15.96,16.0,15.93,15.99,328200.0,10.9858,11.0134,10.9652,11.0065,328200.0
2010-07-01 11:45:00,16.0,16.02,15.94,15.96,256200.0,11.0134,11.0271,10.9721,10.9858,256200.0
2010-07-01 11:50:00,15.96,15.98,15.93,15.94,260500.0,10.9858,10.9996,10.9652,10.9721,260500.0
2010-07-01 11:55:00,15.93,16.01,15.92,16.01,253500.0,10.9652,11.0202,10.9583,11.0202,253500.0
2010-07-01 12:00:00,16.0,16.01,15.94,15.97,183200.0,11.0134,11.0202,10.9721,10.9927,183200.0
2010-07-01 12:05:00,15.95,15.97,15.91,15.92,111700.0,10.9789,10.9927,10.9514,10.9583,111700.0
2010-07-01 12:10:00,15.91,15.93,15.9,15.91,121700.0,10.9514,10.9652,10.9445,10.9514,121700.0
2010-07-01 12:15:00,15.9,15.99,15.9,15.96,172200.0,10.9445,11.0065,10.9445,10.9858,172200.0
2010-07-01 12:20:00,15.96,15.97,15.91,15.92,184600.0,10.9858,10.9927,10.9514,10.9583,184600.0
2010-07-01 12:25:00,15.92,15.98,15.91,15.96,183300.0,10.9583,10.9996,10.9514,10.9858,183300.0
2010-07-01 12:30:00,15.96,15.99,15.93,15.99,152400.0,10.9858,11.0065,10.9652,11.0065,152400.0
2010-07-01 12:35:00,15.99,16.04,15.97,16.04,119800.0,11.0065,11.0409,10.9927,11.0409,119800.0
2010-07-01 12:40:00,16.03,16.18,16.03,16.16,247500.0,11.034,11.1373,11.034,11.1235,247500.0
2010-07-01 12:45:00,16.15,16.17,16.14,16.16,192700.0,11.1166,11.1304,11.1097,11.1235,192700.0
2010-07-01 12:50:00,16.16,16.2,16.1,16.1,206100.0,11.1235,11.151,11.0822,11.0822,206100.0
2010-07-01 12:55:00,16.1,16.1,16.04,16.06,188800.0,11.0822,11.0822,11.0409,11.0547,188800.0
2010-07-01 13:00:00,16.05,16.07,16.04,16.04,152200.0,11.0478,11.0615,11.0409,11.0409,152200.0
2010-07-01 13:05:00,16.04,16.08,16.02,16.07,157200.0,11.0409,11.0684,11.0271,11.0615,157200.0
2010-07-01 13:10:00,16.07,16.08,16.01,16.01,46500.0,11.0615,11.0684,11.0202,11.0202,46500.0
2010-07-01 13:15:00,16.01,16.08,16.01,16.08,139000.0,11.0202,11.0684,11.0202,11.0684,139000.0
2010-07-01 13:20:00,16.07,16.13,16.06,16.1,153700.0,11.0615,11.1028,11.0547,11.0822,153700.0
2010-07-01 13:25:00,16.1,16.11,16.05,16.06,129800.0,11.0822,11.0891,11.0478,11.0547,129800.0
2010-07-01 13:30:00,16.05,16.14,16.05,16.13,109500.0,11.0478,11.1097,11.0478,11.1028,109500.0
2010-07-01 13:35:00,16.12,16.15,16.11,16.15,100400.0,11.096,11.1166,11.0891,11.1166,100400.0
2010-07-01 13:40:00,16.15,16.16,16.08,16.1,190100.0,11.1166,11.1235,11.0684,11.0822,190100.0
2010-07-01 13:45:00,16.1,16.11,16.04,16.06,130300.0,11.0822,11.0891,11.0409,11.0547,130300.0
2010-07-01 13:50:00,16.05,16.12,16.05,16.09,137600.0,11.0478,11.096,11.0478,11.0753,137600.0
2010-07-01 13:55:00,16.09,16.16,16.08,16.15,113600.0,11.0753,11.1235,11.0684,11.1166,113600.0
2010-07-01 14:00:00,16.14,16.15,16.1,16.12,154500.0,11.1097,11.1166,11.0822,11.096,154500.0
2010-07-01 14:05:00,16.13,16.13,16.07,16.09,131500.0,11.1028,11.1028,11.0615,11.0753,131500.0
2010-07-01 14:10:00,16.08,16.15,16.08,16.14,117900.0,11.0684,11.1166,11.0684,11.1097,117900.0
2010-07-01 14:15:00,16.14,16.19,16.14,16.17,149900.0,11.1097,11.1441,11.1097,11.1304,149900.0
2010-07-01 14:20:00,16.17,16.18,16.09,16.11,130800.0,11.1304,11.1373,11.0753,11.0891,130800.0
2010-07-01 14:25:00,16.11,16.12,16.06,16.07,142800.0,11.0891,11.096,11.0547,11.0615,142800.0
2010-07-01 14:30:00,16.07,16.08,16.03,16.05,120500.0,11.0615,11.0684,11.034,11.0478,120500.0
2010-07-01 14:35:00,16.05,16.12,16.04,16.07,150400.0,11.0478,11.096,11.0409,11.0615,150400.0
2010-07-01 14:40:00,16.06,16.07,15.98,15.98,231000.0,11.0547,11.0615,10.9996,10.9996,231000.0
2010-07-01 14:45:00,15.98,16.03,15.98,16.01,196500.0,10.9996,11.034,10.9996,11.0202,196500.0
2010-07-01 14:50:00,16.0,16.06,15.98,16.05,268500.0,11.0134,11.0547,10.9996,11.0478,268500.0
2010-07-01 14:55:00,16.05,16.08,16.03,16.05,274000.0,11.0478,11.0684,11.034,11.0478,274000.0
2010-07-01 15:00:00,16.04,16.12,16.04,16.11,224600.0,11.0409,11.096,11.0409,11.0891,224600.0
2010-07-01 15:05:00,16.1,16.15,16.08,16.12,144400.0,11.0822,11.1166,11.0684,11.096,144400.0
2010-07-01 15:10:00,16.13,16.15,16.08,16.08,247800.0,11.1028,11.1166,11.0684,11.0684,247800.0
2010-07-01 15:15:00,16.08,16.1,16.05,16.05,292600.0,11.0684,11.0822,11.0478,11.0478,292600.0
2010-07-01 15:20:00,16.05,16.07,16.01,16.03,140900.0,11.0478,11.0615,11.0202,11.034,140900.0
2010-07-01 15:25:00,16.02,16.11,16.0,16.09,211600.0,11.0271,11.0891,11.0134,11.0753,211600.0
2010-07-01 15:30:00,16.09,16.14,16.07,16.12,337600.0,11.0753,11.1097,11.0615,11.096,337600.0
2010-07-01 15:35:00,16.13,16.16,16.12,16.12,309100.0,11.1028,11.1235,11.096,11.096,309100.0
2010-07-01 15:40:00,16.12,16.14,16.08,16.13,301400.0,11.096,11.1097,11.0684,11.1028,301400.0
2010-07-01 15:45:00,16.14,16.16,16.06,16.06,485600.0,11.1097,11.1235,11.0547,11.0547,485600.0
2010-07-01 15:50:00,16.06,16.17,16.03,16.17,506300.0,11.0547,11.1304,11.034,11.1304,506300.0
2010-07-01 15:55:00,16.17,16.17,16.13,16.15,778700.0,11.1304,11.1304,11.1028,11.1166,778700.0
2010-07-02 09:30:00,16.2,16.31,16.19,16.24,193300.0,11.151,11.2267,11.1441,11.1786,193300.0
2010-07-02 09:35:00,16.25,16.31,16.23,16.25,142200.0,11.1854,11.2267,11.1717,11.1854,142200.0
2010-07-02 09:40:00,16.25,16.29,16.19,16.2,134400.0,11.1854,11.213,11.1441,11.151,134400.0
2010-07-02 09:45:00,16.2,16.24,16.16,16.16,131000.0,11.151,11.1786,11.1235,11.1235,131000.0
2010-07-02 09:50:00,16.16,16.26,16.13,16.24,329300.0,11.1235,11.1923,11.1028,11.1786,329300.0
2010-07-02 09:55:00,16.24,16.32,16.23,16.3,219700.0,11.1786,11.2336,11.1717,11.2199,219700.0
2010-07-02 10:00:00,16.29,16.3,16.16,16.16,228000.0,11.213,11.2199,11.1235,11.1235,228000.0
2010-07-02 10:05:00,16.17,16.24,16.15,16.22,156500.0,11.1304,11.1786,11.1166,11.1648,156500.0
2010-07-02 10:10:00,16.22,16.28,16.21,16.25,170700.0,11.1648,11.2061,11.1579,11.1854,170700.0
2010-07-02 10:15:00,16.26,16.32,16.24,16.31,186900.0,11.1923,11.2336,11.1786,11.2267,186900.0
2010-07-02 10:20:00,16.31,16.32,16.28,16.3,119800.0,11.2267,11.2336,11.2061,11.2199,119800.0
2010-07-02 10:25:00,16.3,16.31,16.25,16.31,341900.0,11.2199,11.2267,11.1854,11.2267,341900.0
2010-07-02 10:30:00,16.3,16.35,16.29,16.33,350900.0,11.2199,11.2543,11.213,11.2405,350900.0
2010-07-02 10:35:00,16.33,16.35,16.26,16.29,82200.0,11.2405,11.2543,11.1923,11.213,82200.0
2010-07-02 10:40:00,16.29,16.31,16.22,16.22,129100.0,11.213,11.2267,11.1648,11.1648,129100.0
2010-07-02 10:45:00,16.22,16.29,16.21,16.29,89200.0,11.1648,11.213,11.1579,11.213,89200.0
2010-07-02 10:50:00,16.29,16.29,16.25,16.29,152300.0,11.213,11.213,11.1854,11.213,152300.0
2010-07-02 10:55:00,16.29,16.3,16.28,16.3,176600.0,11.213,11.2199,11.2061,11.2199,176600.0
2010-07-02 11:00:00,16.3,16.3,16.25,16.25,190500.0,11.2199,11.2199,11.1854,11.1854,190500.0
2010-07-02 11:05:00,16.26,16.3,16.25,16.3,105900.0,11.1923,11.2199,11.1854,11.2199,105900.0
2010-07-02 11:10:00,16.29,16.31,16.29,16.31,102200.0,11.213,11.2267,11.213,11.2267,102200.0
2010-07-02 11:15:00,16.31,16.31,16.26,16.26,141500.0,11.2267,11.2267,11.1923,11.1923,141500.0
2010-07-02 11:20:00,16.27,16.28,16.24,16.28,222700.0,11.1992,11.2061,11.1786,11.2061,222700.0
2010-07-02 11:25:00,16.27,16.3,16.24,16.25,200500.0,11.1992,11.2199,11.1786,11.1854,200500.0
2010-07-02 11:30:00,16.25,16.28,16.24,16.25,151600.0,11.1854,11.2061,11.1786,11.1854,151600.0
2010-07-02 11:35:00,16.26,16.26,16.18,16.18,218400.0,11.1923,11.1923,11.1373,11.1373,218400.0
2010-07-02 11:40:00,16.18,16.2,16.16,16.19,121700.0,11.1373,11.151,11.1235,11.1441,121700.0
2010-07-02 11:45:00,16.19,16.21,16.18,16.21,52600.0,11.1441,11.1579,11.1373,11.1579,52600.0
2010-07-02 11:50:00,16.21,16.23,16.21,16.21,95300.0,11.1579,11.1717,11.1579,11.1579,95300.0
2010-07-02 11:55:00,16.21,16.22,16.15,16.16,90100.0,11.1579,11.1648,11.1166,11.1235,90100.0
2010-07-02 12:00:00,16.17,16.2,16.16,16.18,185400.0,11.1304,11.151,11.1235,11.1373,185400.0
2010-07-02 12:05:00,16.17,16.24,16.17,16.24,66000.0,11.1304,11.1786,11.1304,11.1786,66000.0
2010-07-02 12:10:00,16.24,16.26,16.22,16.25,51100.0,11.1786,11.1923,11.1648,11.1854,51100.0
2010-07-02 12:15:00,16.25,16.25,16.19,16.21,107000.0,11.1854,11.1854,11.1441,11.1579,107000.0
2010-07-02 12:20:00,16.21,16.25,16.18,16.25,98200.0,11.1579,11.1854,11.1373,11.1854,98200.0
2010-07-02 12:25:00,16.24,16.28,16.24,16.27,69400.0,11.1786,11.2061,11.1786,11.1992,69400.0
2010-07-02 12:30:00,16.26,16.27,16.25,16.26,30600.0,11.1923,11.1992,11.1854,11.1923,30600.0
2010-07-02 12:35:00,16.27,16.27,16.23,16.27,240000.0,11.1992,11.1992,11.1717,11.1992,240000.0
2010-07-02 12:40:00,16.27,16.28,16.24,16.24,105000.0,11.1992,11.2061,11.1786,11.1786,105000.0
2010-07-02 12:45:00,16.25,16.27,16.23,16.26,111300.0,11.1854,11.1992,11.1717,11.1923,111300.0
2010-07-02 12:50:00,16.26,16.28,16.24,16.24,103600.0,11.1923,11.2061,11.1786,11.1786,103600.0
2010-07-02 12:55:00,16.24,16.26,16.23,16.23,94100.0,11.1786,11.1923,11.1717,11.1717,94100.0
2010-07-02 13:00:00,16.24,16.24,16.18,16.2,185000.0,11.1786,11.1786,11.1373,11.151,185000.0
2010-07-02 13:05:00,16.2,16.24,16.2,16.24,82700.0,11.151,11.1786,11.151,11.1786,82700.0
2010-07-02 13:10:00,16.24,16.25,16.22,16.23,56200.0,11.1786,11.1854,11.1648,11.1717,56200.0
2010-07-02 13:15:00,16.23,16.26,16.23,16.26,43200.0,11.1717,11.1923,11.1717,11.1923,43200.0
2010-07-02 13:20:00,16.26,16.27,16.22,16.24,91100.0,11.1923,11.1992,11.1648,11.1786,91100.0
2010-07-02 13:25:00,16.24,16.26,16.19,16.2,175400.0,11.1786,11.1923,11.1441,11.151,175400.0
2010-07-02 13:30:00,16.19,16.25,16.19,16.23,55300.0,11.1441,11.1854,11.1441,11.1717,55300.0
2010-07-02 13:35:00,16.23,16.24,16.18,16.19,125600.0,11.1717,11.1786,11.1373,11.1441,125600.0
2010-07-02 13:40:00,16.19,16.21,16.17,16.18,104100.0,11.1441,11.1579,11.1304,11.1373,104100.0
2010-07-02 13:45:00,16.18,16.23,16.17,16.22,59100.0,11.1373,11.1717,11.1304,11.1648,59100.0
2010-07-02 13:50:00,16.22,16.26,16.22,16.26,130100.0,11.1648,11.1923,11.1648,11.1923,130100.0
2010-07-02 13:55:00,16.26,16.31,16.25,16.29,161600.0,11.1923,11.2267,11.1854,11.213,161600.0
2010-07-02 14:00:00,16.29,16.31,16.28,16.3,217100.0,11.213,11.2267,11.2061,11.2199,217100.0
2010-07-02 14:05:00,16.3,16.3,16.25,16.27,73900.0,11.2199,11.2199,11.1854,11.1992,73900.0
2010-07-02 14:10:00,16.27,16.27,16.25,16.27,118500.0,11.1992,11.1992,11.1854,11.1992,118500.0
2010-07-02 14:15:00,16.26,16.32,16.25,16.32,166800.0,11.1923,11.2336,11.1854,11.2336,166800.0
2010-07-02 14:20:00,16.32,16.33,16.31,16.33,115600.0,11.2336,11.2405,11.2267,11.2405,115600.0
2010-07-02 14:25:00,16.33,16.34,16.31,16.33,266400.0,11.2405,11.2474,11.2267,11.2405,266400.0
2010-07-02 14:30:00,16.33,16.34,16.3,16.3,158600.0,11.2405,11.2474,11.2199,11.2199,158600.0
2010-07-02 14:35:00,16.3,16.33,16.29,16.31,113500.0,11.2199,11.2405,11.213,11.2267,113500.0
2010-07-02 14:40:00,16.31,16.33,16.3,16.3,66400.0,11.2267,11.2405,11.2199,11.2199,66400.0
2010-07-02 14:45:00,16.3,16.31,16.29,16.31,82400.0,11.2199,11.2267,11.213,11.2267,82400.0
2010-07-02 14:50:00,16.31,16.34,16.28,16.34,199300.0,11.2267,11.2474,11.2061,11.2474,199300.0
2010-07-02 14:55:00,16.33,16.36,16.33,16.36,73000.0,11.2405,11.2612,11.2405,11.2612,73000.0
2010-07-02 15:00:00,16.35,16.38,16.33,16.36,135700.0,11.2543,11.2749,11.2405,11.2612,135700.0
2010-07-02 15:05:00,16.36,16.39,16.35,16.39,64800.0,11.2612,11.2818,11.2543,11.2818,64800.0
2010-07-02 15:10:00,16.39,16.39,16.35,16.35,63600.0,11.2818,11.2818,11.2543,11.2543,63600.0
2010-07-02 15:15:00,16.36,16.36,16.33,16.35,111800.0,11.2612,11.2612,11.2405,11.2543,111800.0
2010-07-02 15:20:00,16.35,16.36,16.33,16.35,131000.0,11.2543,11.2612,11.2405,11.2543,131000.0
2010-07-02 15:25:00,16.34,16.39,16.34,16.36,161700.0,11.2474,11.2818,11.2474,11.2612,161700.0
2010-07-02 15:30:00,16.35,16.36,16.34,16.34,101900.0,11.2543,11.2612,11.2474,11.2474,101900.0
2010-07-02 15:35:00,16.35,16.43,16.34,16.42,271200.0,11.2543,11.3093,11.2474,11.3025,271200.0
2010-07-02 15:40:00,16.43,16.43,16.38,16.4,165400.0,11.3093,11.3093,11.2749,11.2887,165400.0
2010-07-02 15:45:00,16.4,16.45,16.4,16.41,362200.0,11.2887,11.3231,11.2887,11.2956,362200.0
2010-07-02 15:50:00,16.41,16.42,16.37,16.39,242500.0,11.2956,11.3025,11.268,11.2818,242500.0
2010-07-02 15:55:00,16.4,16.4,16.32,16.32,499400.0,11.2887,11.2887,11.2336,11.2336,499400.0
2010-07-06 09:30:00,16.71,16.77,16.5,16.77,580000.0,11.5021,11.5434,11.3575,11.5434,580000.0
2010-07-06 09:35:00,16.76,16.77,16.65,16.65,119900.0,11.5365,11.5434,11.4608,11.4608,119900.0
2010-07-06 09:40:00,16.65,16.68,16.63,16.66,127100.0,11.4608,11.4814,11.447,11.4677,127100.0
2010-07-06 09:45:00,16.66,16.67,16.61,16.65,129400.0,11.4677,11.4745,11.4332,11.4608,129400.0
2010-07-06 09:50:00,16.66,16.74,16.65,16.71,136600.0,11.4677,11.5227,11.4608,11.5021,136600.0
2010-07-06 09:55:00,16.7,16.74,16.69,16.7,157400.0,11.4952,11.5227,11.4883,11.4952,157400.0
2010-07-06 10:00:00,16.7,16.79,16.62,16.78,218300.0,11.4952,11.5571,11.4401,11.5503,218300.0
2010-07-06 10:05:00,16.77,16.81,16.76,16.8,254000.0,11.5434,11.5709,11.5365,11.564,254000.0
2010-07-06 10:10:00,16.8,16.8,16.75,16.77,173400.0,11.564,11.564,11.5296,11.5434,173400.0
2010-07-06 10:15:00,16.77,16.79,16.74,16.74,126400.0,11.5434,11.5571,11.5227,11.5227,126400.0
2010-07-06 10:20:00,16.75,16.77,16.74,16.76,176200.0,11.5296,11.5434,11.5227,11.5365,176200.0
2010-07-06 10:25:00,16.75,16.79,16.75,16.77,142500.0,11.5296,11.5571,11.5296,11.5434,142500.0
2010-07-06 10:30:00,16.76,16.77,16.73,16.77,134600.0,11.5365,11.5434,11.5158,11.5434,134600.0
2010-07-06 10:35:00,16.76,16.79,16.75,16.75,211800.0,11.5365,11.5571,11.5296,11.5296,211800.0
2010-07-06 10:40:00,16.75,16.77,16.71,16.72,154100.0,11.5296,11.5434,11.5021,11.509,154100.0
2010-07-06 10:45:00,16.73,16.73,16.67,16.68,256700.0,11.5158,11.5158,11.4745,11.4814,256700.0
2010-07-06 10:50:00,16.69,16.73,16.68,16.73,94500.0,11.4883,11.5158,11.4814,11.5158,94500.0
2010-07-06 10:55:00,16.73,16.73,16.69,16.69,120400.0,11.5158,11.5158,11.4883,11.4883,120400.0
2010-07-06 11:00:00,16.69,16.77,16.69,16.77,152400.0,11.4883,11.5434,11.4883,11.5434,152400.0
2010-07-06 11:05:00,16.76,16.77,16.73,16.74,160500.0,11.5365,11.5434,11.5158,11.5227,160500.0
2010-07-06 11:10:00,16.74,16.77,16.73,16.76,154800.0,11.5227,11.5434,11.5158,11.5365,154800.0
2010-07-06 11:15:00,16.75,16.77,16.74,16.74,117400.0,11.5296,11.5434,11.5227,11.5227,117400.0
2010-07-06 11:20:00,16.73,16.76,16.73,16.73,68200.0,11.5158,11.5365,11.5158,11.5158,68200.0
2010-07-06 11:25:00,16.73,16.75,16.71,16.73,105400.0,11.5158,11.5296,11.5021,11.5158,105400.0
2010-07-06 11:30:00,16.73,16.77,16.72,16.77,83800.0,11.5158,11.5434,11.509,11.5434,83800.0
2010-07-06 11:35:00,16.77,16.77,16.75,16.76,107400.0,11.5434,11.5434,11.5296,11.5365,107400.0
2010-07-06 11:40:00,16.75,16.77,16.74,16.77,101300.0,11.5296,11.5434,11.5227,11.5434,101300.0
2010-07-06 11:45:00,16.76,16.77,16.74,16.75,90100.0,11.5365,11.5434,11.5227,11.5296,90100.0
2010-07-06 11:50:00,16.75,16.75,16.7,16.71,75800.0,11.5296,11.5296,11.4952,11.5021,75800.0
2010-07-06 11:55:00,16.71,16.75,16.7,16.74,76300.0,11.5021,11.5296,11.4952,11.5227,76300.0
2010-07-06 12:00:00,16.74,16.76,16.74,16.75,50000.0,11.5227,11.5365,11.5227,11.5296,50000.0
2010-07-06 12:05:00,16.75,16.82,16.75,16.81,243500.0,11.5296,11.5778,11.5296,11.5709,243500.0
2010-07-06 12:10:00,16.81,16.82,16.74,16.74,171800.0,11.5709,11.5778,11.5227,11.5227,171800.0
2010-07-06 12:15:00,16.74,16.75,16.71,16.73,108900.0,11.5227,11.5296,11.5021,11.5158,108900.0
2010-07-06 12:20:00,16.74,16.74,16.67,16.67,88000.0,11.5227,11.5227,11.4745,11.4745,88000.0
2010-07-06 12:25:00,16.67,16.68,16.63,16.65,93800.0,11.4745,11.4814,11.447,11.4608,93800.0
2010-07-06 12:30:00,16.65,16.65,16.61,16.63,115800.0,11.4608,11.4608,11.4332,11.447,115800.0
2010-07-06 12:35:00,16.63,16.65,16.62,16.64,47700.0,11.447,11.4608,11.4401,11.4539,47700.0
2010-07-06 12:40:00,16.64,16.64,16.59,16.6,147300.0,11.4539,11.4539,11.4195,11.4264,147300.0
2010-07-06 12:45:00,16.6,16.61,16.58,16.58,234800.0,11.4264,11.4332,11.4126,11.4126,234800.0
2010-07-06 12:50:00,16.58,16.58,16.55,16.56,78800.0,11.4126,11.4126,11.3919,11.3988,78800.0
2010-07-06 12:55:00,16.56,16.56,16.52,16.55,82600.0,11.3988,11.3988,11.3713,11.3919,82600.0
2010-07-06 13:00:00,16.55,16.57,16.53,16.53,104400.0,11.3919,11.4057,11.3782,11.3782,104400.0
2010-07-06 13:05:00,16.54,16.57,16.53,16.55,89300.0,11.3851,11.4057,11.3782,11.3919,89300.0
2010-07-06 13:10:00,16.55,16.56,16.52,16.52,77500.0,11.3919,11.3988,11.3713,11.3713,77500.0
2010-07-06 13:15:00,16.53,16.53,16.48,16.49,240300.0,11.3782,11.3782,11.3438,11.3506,240300.0
2010-07-06 13:20:00,16.49,16.51,16.49,16.5,77200.0,11.3506,11.3644,11.3506,11.3575,77200.0
2010-07-06 13:25:00,16.5,16.51,16.45,16.51,130000.0,11.3575,11.3644,11.3231,11.3644,130000.0
2010-07-06 13:30:00,16.5,16.53,16.49,16.51,124600.0,11.3575,11.3782,11.3506,11.3644,124600.0
2010-07-06 13:35:00,16.51,16.51,16.47,16.47,84000.0,11.3644,11.3644,11.3369,11.3369,84000.0
2010-07-06 13:40:00,16.47,16.48,16.41,16.42,187800.0,11.3369,11.3438,11.2956,11.3025,187800.0
2010-07-06 13:45:00,16.42,16.42,16.37,16.4,165400.0,11.3025,11.3025,11.268,11.2887,165400.0
2010-07-06 13:50:00,16.41,16.43,16.33,16.34,255800.0,11.2956,11.3093,11.2405,11.2474,255800.0
2010-07-06 13:55:00,16.35,16.37,16.33,16.35,135000.0,11.2543,11.268,11.2405,11.2543,135000.0
2010-07-06 14:00:00,16.35,16.38,16.35,16.38,84300.0,11.2543,11.2749,11.2543,11.2749,84300.0
2010-07-06 14:05:00,16.37,16.38,16.32,16.33,378400.0,11.268,11.2749,11.2336,11.2405,378400.0
2010-07-06 14:10:00,16.33,16.34,16.27,16.27,397600.0,11.2405,11.2474,11.1992,11.1992,397600.0
2010-07-06 14:15:00,16.28,16.34,16.28,16.32,132700.0,11.2061,11.2474,11.2061,11.2336,132700.0
2010-07-06 14:20:00,16.33,16.41,16.32,16.41,318900.0,11.2405,11.2956,11.2336,11.2956,318900.0
2010-07-06 14:25:00,16.4,16.43,16.39,16.4,115300.0,11.2887,11.3093,11.2818,11.2887,115300.0
2010-07-06 14:30:00,16.41,16.42,16.38,16.39,65800.0,11.2956,11.3025,11.2749,11.2818,65800.0
2010-07-06 14:35:00,16.39,16.43,16.39,16.42,70800.0,11.2818,11.3093,11.2818,11.3025,70800.0
2010-07-06 14:40:00,16.42,16.43,16.38,16.39,72600.0,11.3025,11.3093,11.2749,11.2818,72600.0
2010-07-06 14:45:00,16.39,16.39,16.35,16.38,108700.0,11.2818,11.2818,11.2543,11.2749,108700.0
2010-07-06 14:50:00,16.37,16.42,16.35,16.42,136500.0,11.268,11.3025,11.2543,11.3025,136500.0
2010-07-06 14:55:00,16.41,16.42,16.33,16.34,186900.0,11.2956,11.3025,11.2405,11.2474,186900.0
2010-07-06 15:00:00,16.33,16.36,16.32,16.32,156000.0,11.2405,11.2612,11.2336,11.2336,156000.0
2010-07-06 15:05:00,16.32,16.32,16.27,16.32,164200.0,11.2336,11.2336,11.1992,11.2336,164200.0
2010-07-06 15:10:00,16.32,16.33,16.26,16.33,199900.0,11.2336,11.2405,11.1923,11.2405,199900.0
2010-07-06 15:15:00,16.33,16.35,16.27,16.28,190400.0,11.2405,11.2543,11.1992,11.2061,190400.0
2010-07-06 15:20:00,16.28,16.29,16.21,16.25,207900.0,11.2061,11.213,11.1579,11.1854,207900.0
2010-07-06 15:25:00,16.25,16.3,16.23,16.27,209100.0,11.1854,11.2199,11.1717,11.1992,209100.0
2010-07-06 15:30:00,16.27,16.32,16.26,16.29,284800.0,11.1992,11.2336,11.1923,11.213,284800.0
2010-07-06 15:35:00,16.29,16.32,16.27,16.28,199800.0,11.213,11.2336,11.1992,11.2061,199800.0
2010-07-06 15:40:00,16.27,16.36,16.27,16.35,314900.0,11.1992,11.2612,11.1992,11.2543,314900.0
2010-07-06 15:45:00,16.35,16.39,16.31,16.32,418600.0,11.2543,11.2818,11.2267,11.2336,418600.0
2010-07-06 15:50:00,16.32,16.36,16.3,16.3,529800.0,11.2336,11.2612,11.2199,11.2199,529800.0
2010-07-06 15:55:00,16.3,16.4,16.3,16.4,465100.0,11.2199,11.2887,11.2199,11.2887,465100.0
2010-07-07 09:30:00,16.44,16.49,16.35,16.46,141200.0,11.3162,11.3506,11.2543,11.33,141200.0
2010-07-07 09:35:00,16.46,16.52,16.44,16.44,74200.0,11.33,11.3713,11.3162,11.3162,74200.0
2010-07-07 09:40:00,16.44,16.49,16.41,16.44,49400.0,11.3162,11.3506,11.2956,11.3162,49400.0
2010-07-07 09:45:00,16.44,16.47,16.42,16.43,54600.0,11.3162,11.3369,11.3025,11.3093,54600.0
2010-07-07 09:50:00,16.43,16.49,16.42,16.47,62800.0,11.3093,11.3506,11.3025,11.3369,62800.0
2010-07-07 09:55:00,16.48,16.54,16.48,16.5,58500.0,11.3438,11.3851,11.3438,11.3575,58500.0
2010-07-07 10:00:00,16.5,16.59,16.5,16.58,139500.0,11.3575,11.4195,11.3575,11.4126,139500.0
2010-07-07 10:05:00,16.58,16.59,16.52,16.52,103500.0,11.4126,11.4195,11.3713,11.3713,103500.0
2010-07-07 10:10:00,16.53,16.6,16.52,16.58,149500.0,11.3782,11.4264,11.3713,11.4126,149500.0
2010-07-07 10:15:00,16.58,16.59,16.51,16.52,100400.0,11.4126,11.4195,11.3644,11.3713,100400.0
2010-07-07 10:20:00,16.51,16.53,16.47,16.48,143300.0,11.3644,11.3782,11.3369,11.3438,143300.0
2010-07-07 10:25:00,16.49,16.51,16.48,16.5,93100.0,11.3506,11.3644,11.3438,11.3575,93100.0
2010-07-07 10:30:00,16.5,16.57,16.5,16.57,103000.0,11.3575,11.4057,11.3575,11.4057,103000.0
2010-07-07 10:35:00,16.57,16.6,16.56,16.57,76500.0,11.4057,11.4264,11.3988,11.4057,76500.0
2010-07-07 10:40:00,16.58,16.58,16.52,16.52,108500.0,11.4126,11.4126,11.3713,11.3713,108500.0
2010-07-07 10:45:00,16.52,16.59,16.52,16.59,237300.0,11.3713,11.4195,11.3713,11.4195,237300.0
2010-07-07 10:50:00,16.59,16.63,16.58,16.62,384500.0,11.4195,11.447,11.4126,11.4401,384500.0
2010-07-07 10:55:00,16.62,16.62,16.59,16.62,164700.0,11.4401,11.4401,11.4195,11.4401,164700.0
2010-07-07 11:00:00,16.61,16.61,16.57,16.57,132000.0,11.4332,11.4332,11.4057,11.4057,132000.0
2010-07-07 11:05:00,16.57,16.57,16.55,16.56,67900.0,11.4057,11.4057,11.3919,11.3988,67900.0
2010-07-07 11:10:00,16.56,16.56,16.51,16.53,231700.0,11.3988,11.3988,11.3644,11.3782,231700.0
2010-07-07 11:15:00,16.54,16.54,16.51,16.53,255000.0,11.3851,11.3851,11.3644,11.3782,255000.0
2010-07-07 11:20:00,16.52,16.54,16.49,16.54,248400.0,11.3713,11.3851,11.3506,11.3851,248400.0
2010-07-07 11:25:00,16.54,16.54,16.51,16.54,156500.0,11.3851,11.3851,11.3644,11.3851,156500.0
2010-07-07 11:30:00,16.54,16.61,16.51,16.6,127400.0,11.3851,11.4332,11.3644,11.4264,127400.0
2010-07-07 11:35:00,16.6,16.62,16.58,16.58,137000.0,11.4264,11.4401,11.4126,11.4126,137000.0
2010-07-07 11:40:00,16.59,16.59,16.53,16.55,130200.0,11.4195,11.4195,11.3782,11.3919,130200.0
2010-07-07 11:45:00,16.55,16.55,16.51,16.52,93600.0,11.3919,11.3919,11.3644,11.3713,93600.0
2010-07-07 11:50:00,16.51,16.57,16.5,16.52,74000.0,11.3644,11.4057,11.3575,11.3713,74000.0
2010-07-07 11:55:00,16.51,16.56,16.5,16.55,86000.0,11.3644,11.3988,11.3575,11.3919,86000.0
2010-07-07 12:00:00,16.56,16.6,16.55,16.6,82000.0,11.3988,11.4264,11.3919,11.4264,82000.0
2010-07-07 12:05:00,16.6,16.61,16.56,16.58,162200.0,11.4264,11.4332,11.3988,11.4126,162200.0
2010-07-07 12:10:00,16.57,16.6,16.57,16.59,51100.0,11.4057,11.4264,11.4057,11.4195,51100.0
2010-07-07 12:15:00,16.59,16.62,16.58,16.59,81800.0,11.4195,11.4401,11.4126,11.4195,81800.0
2010-07-07 12:20:00,16.59,16.64,16.58,16.63,125200.0,11.4195,11.4539,11.4126,11.447,125200.0
2010-07-07 12:25:00,16.63,16.67,16.63,16.66,164800.0,11.447,11.4745,11.447,11.4677,164800.0
2010-07-07 12:30:00,16.67,16.7,16.66,16.67,85100.0,11.4745,11.4952,11.4677,11.4745,85100.0
2010-07-07 12:35:00,16.67,16.67,16.65,16.66,61400.0,11.4745,11.4745,11.4608,11.4677,61400.0
2010-07-07 12:40:00,16.65,16.65,16.63,16.64,66200.0,11.4608,11.4608,11.447,11.4539,66200.0
2010-07-07 12:45:00,16.65,16.69,16.65,16.68,51600.0,11.4608,11.4883,11.4608,11.4814,51600.0
2010-07-07 12:50:00,16.67,16.7,16.66,16.69,68500.0,11.4745,11.4952,11.4677,11.4883,68500.0
2010-07-07 12:55:00,16.7,16.7,16.67,16.67,59400.0,11.4952,11.4952,11.4745,11.4745,59400.0
2010-07-07 13:00:00,16.67,16.68,16.66,16.67,30400.0,11.4745,11.4814,11.4677,11.4745,30400.0
2010-07-07 13:05:00,16.68,16.68,16.65,16.68,115600.0,11.4814,11.4814,11.4608,11.4814,115600.0
2010-07-07 13:10:00,16.68,16.77,16.67,16.75,169100.0,11.4814,11.5434,11.4745,11.5296,169100.0
2010-07-07 13:15:00,16.75,16.81,16.74,16.8,523800.0,11.5296,11.5709,11.5227,11.564,523800.0
2010-07-07 13:20:00,16.8,16.82,16.77,16.82,109100.0,11.564,11.5778,11.5434,11.5778,109100.0
2010-07-07 13:25:00,16.81,16.85,16.8,16.84,131500.0,11.5709,11.5984,11.564,11.5916,131500.0
2010-07-07 13:30:00,16.83,16.84,16.78,16.78,154700.0,11.5847,11.5916,11.5503,11.5503,154700.0
2010-07-07 13:35:00,16.78,16.82,16.77,16.82,83300.0,11.5503,11.5778,11.5434,11.5778,83300.0
2010-07-07 13:40:00,16.82,16.82,16.79,16.81,133100.0,11.5778,11.5778,11.5571,11.5709,133100.0
2010-07-07 13:45:00,16.82,16.85,16.81,16.84,62200.0,11.5778,11.5984,11.5709,11.5916,62200.0
2010-07-07 13:50:00,16.83,16.85,16.81,16.84,74000.0,11.5847,11.5984,11.5709,11.5916,74000.0
2010-07-07 13:55:00,16.84,16.89,16.83,16.88,160800.0,11.5916,11.626,11.5847,11.6191,160800.0
2010-07-07 14:00:00,16.87,16.9,16.87,16.89,176000.0,11.6122,11.6329,11.6122,11.626,176000.0
2010-07-07 14:05:00,16.89,16.93,16.89,16.92,230900.0,11.626,11.6535,11.626,11.6466,230900.0
2010-07-07 14:10:00,16.92,16.93,16.88,16.91,111100.0,11.6466,11.6535,11.6191,11.6397,111100.0
2010-07-07 14:15:00,16.9,16.91,16.89,16.9,30000.0,11.6329,11.6397,11.626,11.6329,30000.0
2010-07-07 14:20:00,16.89,16.89,16.86,16.86,52700.0,11.626,11.626,11.6053,11.6053,52700.0
2010-07-07 14:25:00,16.86,16.87,16.86,16.86,17200.0,11.6053,11.6122,11.6053,11.6053,17200.0
2010-07-07 14:30:00,16.86,16.87,16.84,16.85,87600.0,11.6053,11.6122,11.5916,11.5984,87600.0
2010-07-07 14:35:00,16.85,16.87,16.85,16.85,63700.0,11.5984,11.6122,11.5984,11.5984,63700.0
2010-07-07 14:40:00,16.85,16.89,16.85,16.87,92800.0,11.5984,11.626,11.5984,11.6122,92800.0
2010-07-07 14:45:00,16.88,16.88,16.85,16.86,45800.0,11.6191,11.6191,11.5984,11.6053,45800.0
2010-07-07 14:50:00,16.85,16.89,16.85,16.89,61400.0,11.5984,11.626,11.5984,11.626,61400.0
2010-07-07 14:55:00,16.89,16.93,16.88,16.93,154800.0,11.626,11.6535,11.6191,11.6535,154800.0
2010-07-07 15:00:00,16.94,16.94,16.89,16.89,98700.0,11.6604,11.6604,11.626,11.626,98700.0
2010-07-07 15:05:00,16.89,16.91,16.88,16.91,89300.0,11.626,11.6397,11.6191,11.6397,89300.0
2010-07-07 15:10:00,16.91,16.94,16.9,16.93,135100.0,11.6397,11.6604,11.6329,11.6535,135100.0
2010-07-07 15:15:00,16.93,16.97,16.93,16.94,140000.0,11.6535,11.681,11.6535,11.6604,140000.0
2010-07-07 15:20:00,16.94,17.0,16.94,16.96,115800.0,11.6604,11.7017,11.6604,11.6742,115800.0
2010-07-07 15:25:00,16.97,16.98,16.95,16.98,80500.0,11.681,11.6879,11.6673,11.6879,80500.0
2010-07-07 15:30:00,16.98,17.0,16.96,16.98,146500.0,11.6879,11.7017,11.6742,11.6879,146500.0
2010-07-07 15:35:00,16.97,17.0,16.97,17.0,102100.0,11.681,11.7017,11.681,11.7017,102100.0
2010-07-07 15:40:00,16.99,17.02,16.96,17.01,246500.0,11.6948,11.7155,11.6742,11.7086,246500.0
2010-07-07 15:45:00,17.02,17.06,17.0,17.06,450600.0,11.7155,11.743,11.7017,11.743,450600.0
2010-07-07 15:50:00,17.06,17.1,17.04,17.09,366600.0,11.743,11.7705,11.7292,11.7636,366600.0
2010-07-07 15:55:00,17.08,17.11,17.07,17.08,429400.0,11.7568,11.7774,11.7499,11.7568,429400.0
2010-07-08 09:30:00,17.22,17.34,17.2,17.25,284400.0,11.8531,11.9357,11.8394,11.8738,284400.0
2010-07-08 09:35:00,17.25,17.29,17.23,17.26,154400.0,11.8738,11.9013,11.86,11.8807,154400.0
2010-07-08 09:40:00,17.26,17.27,17.16,17.17,244400.0,11.8807,11.8875,11.8118,11.8187,244400.0
2010-07-08 09:45:00,17.18,17.19,17.11,17.11,217300.0,11.8256,11.8325,11.7774,11.7774,217300.0
2010-07-08 09:50:00,17.13,17.13,17.08,17.1,197700.0,11.7912,11.7912,11.7568,11.7705,197700.0
2010-07-08 09:55:00,17.1,17.1,17.0,17.02,428000.0,11.7705,11.7705,11.7017,11.7155,428000.0
2010-07-08 10:00:00,17.01,17.1,17.01,17.1,215200.0,11.7086,11.7705,11.7086,11.7705,215200.0
2010-07-08 10:05:00,17.1,17.1,17.05,17.1,186000.0,11.7705,11.7705,11.7361,11.7705,186000.0
2010-07-08 10:10:00,17.1,17.15,17.07,17.15,206700.0,11.7705,11.8049,11.7499,11.8049,206700.0
2010-07-08 10:15:00,17.14,17.2,17.14,17.19,226600.0,11.7981,11.8394,11.7981,11.8325,226600.0
2010-07-08 10:20:00,17.19,17.28,17.19,17.27,492600.0,11.8325,11.8944,11.8325,11.8875,492600.0
2010-07-08 10:25:00,17.27,17.32,17.25,17.31,221300.0,11.8875,11.922,11.8738,11.9151,221300.0
2010-07-08 10:30:00,17.31,17.32,17.22,17.24,127200.0,11.9151,11.922,11.8531,11.8669,127200.0
2010-07-08 10:35:00,17.24,17.26,17.21,17.23,122700.0,11.8669,11.8807,11.8462,11.86,122700.0
2010-07-08 10:40:00,17.22,17.23,17.19,17.2,104000.0,11.8531,11.86,11.8325,11.8394,104000.0
2010-07-08 10:45:00,17.2,17.26,17.2,17.24,142500.0,11.8394,11.8807,11.8394,11.8669,142500.0
2010-07-08 10:50:00,17.24,17.25,17.19,17.22,90900.0,11.8669,11.8738,11.8325,11.8531,90900.0
2010-07-08 10:55:00,17.21,17.22,17.15,17.15,119000.0,11.8462,11.8531,11.8049,11.8049,119000.0
2010-07-08 11:00:00,17.15,17.16,17.1,17.13,163100.0,11.8049,11.8118,11.7705,11.7912,163100.0
2010-07-08 11:05:00,17.14,17.14,17.07,17.14,162000.0,11.7981,11.7981,11.7499,11.7981,162000.0
2010-07-08 11:10:00,17.13,17.14,17.1,17.11,76500.0,11.7912,11.7981,11.7705,11.7774,76500.0
2010-07-08 11:15:00,17.12,17.17,17.11,17.16,101400.0,11.7843,11.8187,11.7774,11.8118,101400.0
2010-07-08 11:20:00,17.15,17.18,17.15,17.18,67500.0,11.8049,11.8256,11.8049,11.8256,67500.0
2010-07-08 11:25:00,17.19,17.2,17.13,17.13,71100.0,11.8325,11.8394,11.7912,11.7912,71100.0
2010-07-08 11:30:00,17.13,17.17,17.1,17.17,109300.0,11.7912,11.8187,11.7705,11.8187,109300.0
2010-07-08 11:35:00,17.17,17.21,17.17,17.2,160300.0,11.8187,11.8462,11.8187,11.8394,160300.0
2010-07-08 11:40:00,17.2,17.21,17.17,17.17,155700.0,11.8394,11.8462,11.8187,11.8187,155700.0
2010-07-08 11:45:00,17.17,17.17,17.12,17.13,145600.0,11.8187,11.8187,11.7843,11.7912,145600.0
2010-07-08 11:50:00,17.13,17.14,17.09,17.1,100300.0,11.7912,11.7981,11.7636,11.7705,100300.0
2010-07-08 11:55:00,17.1,17.13,17.1,17.13,123700.0,11.7705,11.7912,11.7705,11.7912,123700.0
2010-07-08 12:00:00,17.13,17.13,17.09,17.12,136500.0,11.7912,11.7912,11.7636,11.7843,136500.0
2010-07-08 12:05:00,17.11,17.13,17.1,17.11,96400.0,11.7774,11.7912,11.7705,11.7774,96400.0
2010-07-08 12:10:00,17.11,17.12,17.09,17.1,79600.0,11.7774,11.7843,11.7636,11.7705,79600.0
2010-07-08 12:15:00,17.09,17.15,17.08,17.15,70400.0,11.7636,11.8049,11.7568,11.8049,70400.0
2010-07-08 12:20:00,17.14,17.16,17.12,17.15,87600.0,11.7981,11.8118,11.7843,11.8049,87600.0
2010-07-08 12:25:00,17.15,17.18,17.14,17.17,76900.0,11.8049,11.8256,11.7981,11.8187,76900.0
2010-07-08 12:30:00,17.16,17.17,17.12,17.13,56900.0,11.8118,11.8187,11.7843,11.7912,56900.0
2010-07-08 12:35:00,17.12,17.16,17.12,17.15,165100.0,11.7843,11.8118,11.7843,11.8049,165100.0
2010-07-08 12:40:00,17.14,17.15,17.1,17.15,68900.0,11.7981,11.8049,11.7705,11.8049,68900.0
2010-07-08 12:45:00,17.16,17.17,17.14,17.16,119400.0,11.8118,11.8187,11.7981,11.8118,119400.0
2010-07-08 12:50:00,17.16,17.17,17.14,17.14,56100.0,11.8118,11.8187,11.7981,11.7981,56100.0
2010-07-08 12:55:00,17.15,17.15,17.09,17.11,71200.0,11.8049,11.8049,11.7636,11.7774,71200.0
2010-07-08 13:00:00,17.12,17.14,17.09,17.14,92400.0,11.7843,11.7981,11.7636,11.7981,92400.0
2010-07-08 13:05:00,17.14,17.18,17.14,17.18,36600.0,11.7981,11.8256,11.7981,11.8256,36600.0
2010-07-08 13:10:00,17.18,17.2,17.17,17.2,94800.0,11.8256,11.8394,11.8187,11.8394,94800.0
2010-07-08 13:15:00,17.2,17.24,17.19,17.23,107500.0,11.8394,11.8669,11.8325,11.86,107500.0
2010-07-08 13:20:00,17.23,17.26,17.22,17.25,104900.0,11.86,11.8807,11.8531,11.8738,104900.0
2010-07-08 13:25:00,17.25,17.25,17.18,17.19,62600.0,11.8738,11.8738,11.8256,11.8325,62600.0
2010-07-08 13:30:00,17.19,17.21,17.17,17.18,75900.0,11.8325,11.8462,11.8187,11.8256,75900.0
2010-07-08 13:35:00,17.18,17.21,17.17,17.17,50500.0,11.8256,11.8462,11.8187,11.8187,50500.0
2010-07-08 13:40:00,17.18,17.19,17.16,17.19,44100.0,11.8256,11.8325,11.8118,11.8325,44100.0
2010-07-08 13:45:00,17.19,17.21,17.18,17.21,40700.0,11.8325,11.8462,11.8256,11.8462,40700.0
2010-07-08 13:50:00,17.2,17.22,17.15,17.16,79100.0,11.8394,11.8531,11.8049,11.8118,79100.0
2010-07-08 13:55:00,17.15,17.17,17.13,17.16,59800.0,11.8049,11.8187,11.7912,11.8118,59800.0
2010-07-08 14:00:00,17.17,17.19,17.15,17.17,73800.0,11.8187,11.8325,11.8049,11.8187,73800.0
2010-07-08 14:05:00,17.18,17.18,17.13,17.13,75300.0,11.8256,11.8256,11.7912,11.7912,75300.0
2010-07-08 14:10:00,17.13,17.14,17.1,17.12,82000.0,11.7912,11.7981,11.7705,11.7843,82000.0
2010-07-08 14:15:00,17.12,17.13,17.08,17.11,104900.0,11.7843,11.7912,11.7568,11.7774,104900.0
2010-07-08 14:20:00,17.11,17.11,17.08,17.09,89200.0,11.7774,11.7774,11.7568,11.7636,89200.0
2010-07-08 14:25:00,17.1,17.15,17.1,17.14,198600.0,11.7705,11.8049,11.7705,11.7981,198600.0
2010-07-08 14:30:00,17.15,17.16,17.13,17.13,85800.0,11.8049,11.8118,11.7912,11.7912,85800.0
2010-07-08 14:35:00,17.13,17.16,17.12,17.15,136300.0,11.7912,11.8118,11.7843,11.8049,136300.0
2010-07-08 14:40:00,17.15,17.18,17.14,17.17,61900.0,11.8049,11.8256,11.7981,11.8187,61900.0
2010-07-08 14:45:00,17.18,17.19,17.16,17.19,100700.0,11.8256,11.8325,11.8118,11.8325,100700.0
2010-07-08 14:50:00,17.19,17.2,17.17,17.19,126600.0,11.8325,11.8394,11.8187,11.8325,126600.0
2010-07-08 14:55:00,17.19,17.25,17.19,17.24,149900.0,11.8325,11.8738,11.8325,11.8669,149900.0
2010-07-08 15:00:00,17.24,17.24,17.18,17.2,239700.0,11.8669,11.8669,11.8256,11.8394,239700.0
2010-07-08 15:05:00,17.2,17.21,17.17,17.18,147400.0,11.8394,11.8462,11.8187,11.8256,147400.0
2010-07-08 15:10:00,17.19,17.2,17.18,17.18,110000.0,11.8325,11.8394,11.8256,11.8256,110000.0
2010-07-08 15:15:00,17.19,17.25,17.19,17.25,134400.0,11.8325,11.8738,11.8325,11.8738,134400.0
2010-07-08 15:20:00,17.25,17.27,17.24,17.26,168900.0,11.8738,11.8875,11.8669,11.8807,168900.0
2010-07-08 15:25:00,17.26,17.27,17.24,17.27,158000.0,11.8807,11.8875,11.8669,11.8875,158000.0
2010-07-08 15:30:00,17.27,17.33,17.27,17.31,239000.0,11.8875,11.9288,11.8875,11.9151,239000.0
2010-07-08 15:35:00,17.31,17.36,17.3,17.35,265000.0,11.9151,11.9495,11.9082,11.9426,265000.0
2010-07-08 15:40:00,17.36,17.37,17.32,17.36,271700.0,11.9495,11.9564,11.922,11.9495,271700.0
2010-07-08 15:45:00,17.36,17.38,17.34,17.34,348200.0,11.9495,11.9633,11.9357,11.9357,348200.0
2010-07-08 15:50:00,17.34,17.38,17.32,17.33,285800.0,11.9357,11.9633,11.922,11.9288,285800.0
2010-07-08 15:55:00,17.33,17.4,17.33,17.39,563600.0,11.9288,11.977,11.9288,11.9701,563600.0
2010-07-09 09:30:00,17.5,17.55,17.46,17.49,643100.0,12.0459,12.0803,12.0183,12.039,643100.0
2010-07-09 09:35:00,17.5,17.65,17.47,17.64,372500.0,12.0459,12.1491,12.0252,12.1422,372500.0
2010-07-09 09:40:00,17.65,17.76,17.64,17.72,406300.0,12.1491,12.2248,12.1422,12.1973,406300.0
2010-07-09 09:45:00,17.72,17.73,17.6,17.6,216900.0,12.1973,12.2042,12.1147,12.1147,216900.0
2010-07-09 09:50:00,17.6,17.62,17.54,17.54,386100.0,12.1147,12.1285,12.0734,12.0734,386100.0
2010-07-09 09:55:00,17.54,17.59,17.52,17.53,217600.0,12.0734,12.1078,12.0596,12.0665,217600.0
2010-07-09 10:00:00,17.54,17.57,17.5,17.54,265600.0,12.0734,12.094,12.0459,12.0734,265600.0
2010-07-09 10:05:00,17.54,17.57,17.5,17.51,229300.0,12.0734,12.094,12.0459,12.0527,229300.0
2010-07-09 10:10:00,17.51,17.55,17.5,17.52,137300.0,12.0527,12.0803,12.0459,12.0596,137300.0
2010-07-09 10:15:00,17.52,17.56,17.51,17.56,181500.0,12.0596,12.0872,12.0527,12.0872,181500.0
2010-07-09 10:20:00,17.56,17.57,17.51,17.57,138600.0,12.0872,12.094,12.0527,12.094,138600.0
2010-07-09 10:25:00,17.56,17.57,17.53,17.54,133400.0,12.0872,12.094,12.0665,12.0734,133400.0
2010-07-09 10:30:00,17.55,17.57,17.52,17.57,121800.0,12.0803,12.094,12.0596,12.094,121800.0
2010-07-09 10:35:00,17.57,17.63,17.55,17.61,276500.0,12.094,12.1353,12.0803,12.1216,276500.0
2010-07-09 10:40:00,17.6,17.65,17.6,17.63,200600.0,12.1147,12.1491,12.1147,12.1353,200600.0
2010-07-09 10:45:00,17.62,17.63,17.59,17.61,138400.0,12.1285,12.1353,12.1078,12.1216,138400.0
2010-07-09 10:50:00,17.61,17.66,17.6,17.66,253900.0,12.1216,12.156,12.1147,12.156,253900.0
2010-07-09 10:55:00,17.66,17.66,17.62,17.63,163200.0,12.156,12.156,12.1285,12.1353,163200.0
2010-07-09 11:00:00,17.63,17.64,17.59,17.59,127200.0,12.1353,12.1422,12.1078,12.1078,127200.0
2010-07-09 11:05:00,17.59,17.61,17.55,17.55,72200.0,12.1078,12.1216,12.0803,12.0803,72200.0
2010-07-09 11:10:00,17.54,17.55,17.51,17.51,112800.0,12.0734,12.0803,12.0527,12.0527,112800.0
2010-07-09 11:15:00,17.51,17.51,17.46,17.47,217800.0,12.0527,12.0527,12.0183,12.0252,217800.0
2010-07-09 11:20:00,17.47,17.5,17.47,17.48,167800.0,12.0252,12.0459,12.0252,12.0321,167800.0
2010-07-09 11:25:00,17.48,17.49,17.46,17.48,83100.0,12.0321,12.039,12.0183,12.0321,83100.0
2010-07-09 11:30:00,17.48,17.5,17.46,17.46,67800.0,12.0321,12.0459,12.0183,12.0183,67800.0
2010-07-09 11:35:00,17.46,17.49,17.46,17.49,96400.0,12.0183,12.039,12.0183,12.039,96400.0
2010-07-09 11:40:00,17.49,17.5,17.47,17.49,122000.0,12.039,12.0459,12.0252,12.039,122000.0
2010-07-09 11:45:00,17.49,17.49,17.45,17.46,145600.0,12.039,12.039,12.0114,12.0183,145600.0
2010-07-09 11:50:00,17.46,17.5,17.45,17.5,168900.0,12.0183,12.0459,12.0114,12.0459,168900.0
2010-07-09 11:55:00,17.5,17.5,17.42,17.43,270400.0,12.0459,12.0459,11.9908,11.9977,270400.0
2010-07-09 12:00:00,17.44,17.45,17.38,17.42,242400.0,12.0046,12.0114,11.9633,11.9908,242400.0
2010-07-09 12:05:00,17.42,17.46,17.42,17.45,74100.0,11.9908,12.0183,11.9908,12.0114,74100.0
2010-07-09 12:10:00,17.45,17.47,17.43,17.43,54600.0,12.0114,12.0252,11.9977,11.9977,54600.0
2010-07-09 12:15:00,17.43,17.44,17.4,17.44,74900.0,11.9977,12.0046,11.977,12.0046,74900.0
2010-07-09 12:20:00,17.44,17.44,17.43,17.44,25200.0,12.0046,12.0046,11.9977,12.0046,25200.0
2010-07-09 12:25:00,17.45,17.47,17.44,17.47,96300.0,12.0114,12.0252,12.0046,12.0252,96300.0
2010-07-09 12:30:00,17.47,17.47,17.43,17.44,62200.0,12.0252,12.0252,11.9977,12.0046,62200.0
2010-07-09 12:35:00,17.44,17.46,17.42,17.44,52900.0,12.0046,12.0183,11.9908,12.0046,52900.0
2010-07-09 12:40:00,17.44,17.45,17.43,17.44,58000.0,12.0046,12.0114,11.9977,12.0046,58000.0
2010-07-09 12:45:00,17.44,17.47,17.44,17.47,54800.0,12.0046,12.0252,12.0046,12.0252,54800.0
2010-07-09 12:50:00,17.46,17.49,17.46,17.47,45600.0,12.0183,12.039,12.0183,12.0252,45600.0
2010-07-09 12:55:00,17.48,17.49,17.45,17.45,63400.0,12.0321,12.039,12.0114,12.0114,63400.0
2010-07-09 13:00:00,17.45,17.47,17.43,17.43,88200.0,12.0114,12.0252,11.9977,11.9977,88200.0
2010-07-09 13:05:00,17.44,17.46,17.43,17.44,43600.0,12.0046,12.0183,11.9977,12.0046,43600.0
2010-07-09 13:10:00,17.45,17.47,17.43,17.44,123300.0,12.0114,12.0252,11.9977,12.0046,123300.0
2010-07-09 13:15:00,17.45,17.47,17.43,17.43,77900.0,12.0114,12.0252,11.9977,11.9977,77900.0
2010-07-09 13:20:00,17.44,17.45,17.41,17.41,70000.0,12.0046,12.0114,11.9839,11.9839,70000.0
2010-07-09 13:25:00,17.42,17.43,17.4,17.43,108200.0,11.9908,11.9977,11.977,11.9977,108200.0
2010-07-09 13:30:00,17.42,17.46,17.41,17.46,89300.0,11.9908,12.0183,11.9839,12.0183,89300.0
2010-07-09 13:35:00,17.45,17.49,17.44,17.48,82400.0,12.0114,12.039,12.0046,12.0321,82400.0
2010-07-09 13:40:00,17.47,17.48,17.44,17.44,56300.0,12.0252,12.0321,12.0046,12.0046,56300.0
2010-07-09 13:45:00,17.45,17.46,17.4,17.43,126100.0,12.0114,12.0183,11.977,11.9977,126100.0
2010-07-09 13:50:00,17.43,17.46,17.41,17.44,62000.0,11.9977,12.0183,11.9839,12.0046,62000.0
2010-07-09 13:55:00,17.45,17.45,17.42,17.43,102400.0,12.0114,12.0114,11.9908,11.9977,102400.0
2010-07-09 14:00:00,17.43,17.44,17.42,17.44,69600.0,11.9977,12.0046,11.9908,12.0046,69600.0
2010-07-09 14:05:00,17.44,17.44,17.4,17.41,112500.0,12.0046,12.0046,11.977,11.9839,112500.0
2010-07-09 14:10:00,17.41,17.45,17.4,17.43,154200.0,11.9839,12.0114,11.977,11.9977,154200.0
2010-07-09 14:15:00,17.43,17.5,17.42,17.49,196400.0,11.9977,12.0459,11.9908,12.039,196400.0
2010-07-09 14:20:00,17.49,17.5,17.47,17.49,126800.0,12.039,12.0459,12.0252,12.039,126800.0
2010-07-09 14:25:00,17.48,17.5,17.48,17.5,449500.0,12.0321,12.0459,12.0321,12.0459,449500.0
2010-07-09 14:30:00,17.5,17.53,17.45,17.46,325000.0,12.0459,12.0665,12.0114,12.0183,325000.0
2010-07-09 14:35:00,17.45,17.46,17.42,17.42,196900.0,12.0114,12.0183,11.9908,11.9908,196900.0
2010-07-09 14:40:00,17.42,17.45,17.41,17.44,277300.0,11.9908,12.0114,11.9839,12.0046,277300.0
2010-07-09 14:45:00,17.44,17.45,17.43,17.45,77600.0,12.0046,12.0114,11.9977,12.0114,77600.0
2010-07-09 14:50:00,17.44,17.48,17.43,17.47,89600.0,12.0046,12.0321,11.9977,12.0252,89600.0
2010-07-09 14:55:00,17.47,17.5,17.47,17.48,137800.0,12.0252,12.0459,12.0252,12.0321,137800.0
2010-07-09 15:00:00,17.49,17.5,17.48,17.5,130900.0,12.039,12.0459,12.0321,12.0459,130900.0
2010-07-09 15:05:00,17.49,17.5,17.48,17.49,55000.0,12.039,12.0459,12.0321,12.039,55000.0
2010-07-09 15:10:00,17.48,17.5,17.48,17.5,75300.0,12.0321,12.0459,12.0321,12.0459,75300.0
2010-07-09 15:15:00,17.5,17.5,17.48,17.49,52300.0,12.0459,12.0459,12.0321,12.039,52300.0
2010-07-09 15:20:00,17.49,17.5,17.48,17.49,214800.0,12.039,12.0459,12.0321,12.039,214800.0
2010-07-09 15:25:00,17.49,17.49,17.42,17.42,175200.0,12.039,12.039,11.9908,11.9908,175200.0
2010-07-09 15:30:00,17.42,17.46,17.42,17.45,188300.0,11.9908,12.0183,11.9908,12.0114,188300.0
2010-07-09 15:35:00,17.45,17.48,17.45,17.46,858400.0,12.0114,12.0321,12.0114,12.0183,858400.0
2010-07-09 15:40:00,17.45,17.55,17.45,17.55,495600.0,12.0114,12.0803,12.0114,12.0803,495600.0
2010-07-09 15:45:00,17.54,17.55,17.5,17.52,236200.0,12.0734,12.0803,12.0459,12.0596,236200.0
2010-07-09 15:50:00,17.52,17.54,17.5,17.53,183500.0,12.0596,12.0734,12.0459,12.0665,183500.0
2010-07-09 15:55:00,17.53,17.53,17.49,17.49,693800.0,12.0665,12.0665,12.039,12.039,693800.0
2010-07-12 09:30:00,17.23,17.37,17.2,17.36,484700.0,11.86,11.9564,11.8394,11.9495,484700.0
2010-07-12 09:35:00,17.34,17.4,17.34,17.38,279600.0,11.9357,11.977,11.9357,11.9633,279600.0
2010-07-12 09:40:00,17.37,17.48,17.37,17.4,214300.0,11.9564,12.0321,11.9564,11.977,214300.0
2010-07-12 09:45:00,17.41,17.46,17.4,17.42,161300.0,11.9839,12.0183,11.977,11.9908,161300.0
2010-07-12 09:50:00,17.43,17.44,17.32,17.35,303000.0,11.9977,12.0046,11.922,11.9426,303000.0
2010-07-12 09:55:00,17.35,17.43,17.34,17.43,175700.0,11.9426,11.9977,11.9357,11.9977,175700.0
2010-07-12 10:00:00,17.43,17.45,17.41,17.44,104000.0,11.9977,12.0114,11.9839,12.0046,104000.0
2010-07-12 10:05:00,17.44,17.44,17.32,17.33,168500.0,12.0046,12.0046,11.922,11.9288,168500.0
2010-07-12 10:10:00,17.32,17.34,17.3,17.33,153400.0,11.922,11.9357,11.9082,11.9288,153400.0
2010-07-12 10:15:00,17.34,17.41,17.33,17.41,155100.0,11.9357,11.9839,11.9288,11.9839,155100.0
2010-07-12 10:20:00,17.4,17.41,17.31,17.33,181300.0,11.977,11.9839,11.9151,11.9288,181300.0
2010-07-12 10:25:00,17.31,17.33,17.27,17.28,143200.0,11.9151,11.9288,11.8875,11.8944,143200.0
2010-07-12 10:30:00,17.27,17.3,17.25,17.28,127300.0,11.8875,11.9082,11.8738,11.8944,127300.0
2010-07-12 10:35:00,17.27,17.3,17.27,17.29,69800.0,11.8875,11.9082,11.8875,11.9013,69800.0
2010-07-12 10:40:00,17.29,17.33,17.25,17.26,155100.0,11.9013,11.9288,11.8738,11.8807,155100.0
2010-07-12 10:45:00,17.27,17.27,17.22,17.24,158400.0,11.8875,11.8875,11.8531,11.8669,158400.0
2010-07-12 10:50:00,17.24,17.25,17.21,17.22,131900.0,11.8669,11.8738,11.8462,11.8531,131900.0
2010-07-12 10:55:00,17.22,17.23,17.2,17.23,82000.0,11.8531,11.86,11.8394,11.86,82000.0
2010-07-12 11:00:00,17.23,17.23,17.17,17.19,185000.0,11.86,11.86,11.8187,11.8325,185000.0
2010-07-12 11:05:00,17.19,17.2,17.16,17.17,150300.0,11.8325,11.8394,11.8118,11.8187,150300.0
2010-07-12 11:10:00,17.17,17.24,17.16,17.24,73000.0,11.8187,11.8669,11.8118,11.8669,73000.0
2010-07-12 11:15:00,17.23,17.25,17.23,17.24,73000.0,11.86,11.8738,11.86,11.8669,73000.0
2010-07-12 11:20:00,17.24,17.28,17.23,17.27,132200.0,11.8669,11.8944,11.86,11.8875,132200.0
2010-07-12 11:25:00,17.27,17.31,17.26,17.3,130600.0,11.8875,11.9151,11.8807,11.9082,130600.0
2010-07-12 11:30:00,17.3,17.31,17.28,17.31,110200.0,11.9082,11.9151,11.8944,11.9151,110200.0
2010-07-12 11:35:00,17.3,17.31,17.29,17.29,173100.0,11.9082,11.9151,11.9013,11.9013,173100.0
2010-07-12 11:40:00,17.3,17.33,17.3,17.33,110300.0,11.9082,11.9288,11.9082,11.9288,110300.0
2010-07-12 11:45:00,17.32,17.33,17.32,17.32,112600.0,11.922,11.9288,11.922,11.922,112600.0
2010-07-12 11:50:00,17.32,17.34,17.31,17.34,128400.0,11.922,11.9357,11.9151,11.9357,128400.0
2010-07-12 11:55:00,17.33,17.34,17.3,17.31,94600.0,11.9288,11.9357,11.9082,11.9151,94600.0
2010-07-12 12:00:00,17.32,17.35,17.31,17.35,77500.0,11.922,11.9426,11.9151,11.9426,77500.0
2010-07-12 12:05:00,17.34,17.39,17.34,17.38,57500.0,11.9357,11.9701,11.9357,11.9633,57500.0
2010-07-12 12:10:00,17.37,17.4,17.37,17.38,70000.0,11.9564,11.977,11.9564,11.9633,70000.0
2010-07-12 12:15:00,17.38,17.4,17.37,17.4,40800.0,11.9633,11.977,11.9564,11.977,40800.0
2010-07-12 12:20:00,17.39,17.4,17.36,17.36,105000.0,11.9701,11.977,11.9495,11.9495,105000.0
2010-07-12 12:25:00,17.36,17.37,17.34,17.35,46600.0,11.9495,11.9564,11.9357,11.9426,46600.0
2010-07-12 12:30:00,17.34,17.36,17.33,17.33,89700.0,11.9357,11.9495,11.9288,11.9288,89700.0
2010-07-12 12:35:00,17.33,17.38,17.33,17.38,63300.0,11.9288,11.9633,11.9288,11.9633,63300.0
2010-07-12 12:40:00,17.38,17.39,17.37,17.38,22900.0,11.9633,11.9701,11.9564,11.9633,22900.0
2010-07-12 12:45:00,17.38,17.38,17.35,17.35,30400.0,11.9633,11.9633,11.9426,11.9426,30400.0
2010-07-12 12:50:00,17.35,17.41,17.33,17.38,252100.0,11.9426,11.9839,11.9288,11.9633,252100.0
2010-07-12 12:55:00,17.38,17.39,17.31,17.32,95900.0,11.9633,11.9701,11.9151,11.922,95900.0
2010-07-12 13:00:00,17.31,17.32,17.25,17.25,368600.0,11.9151,11.922,11.8738,11.8738,368600.0
2010-07-12 13:05:00,17.25,17.27,17.24,17.27,192100.0,11.8738,11.8875,11.8669,11.8875,192100.0
2010-07-12 13:10:00,17.27,17.29,17.26,17.29,43700.0,11.8875,11.9013,11.8807,11.9013,43700.0
2010-07-12 13:15:00,17.29,17.31,17.28,17.29,124800.0,11.9013,11.9151,11.8944,11.9013,124800.0
2010-07-12 13:20:00,17.29,17.3,17.28,17.29,53700.0,11.9013,11.9082,11.8944,11.9013,53700.0
2010-07-12 13:25:00,17.29,17.31,17.28,17.31,154300.0,11.9013,11.9151,11.8944,11.9151,154300.0
2010-07-12 13:30:00,17.31,17.31,17.28,17.31,83200.0,11.9151,11.9151,11.8944,11.9151,83200.0
2010-07-12 13:35:00,17.31,17.31,17.29,17.3,61600.0,11.9151,11.9151,11.9013,11.9082,61600.0
2010-07-12 13:40:00,17.3,17.31,17.27,17.28,58300.0,11.9082,11.9151,11.8875,11.8944,58300.0
2010-07-12 13:45:00,17.28,17.29,17.27,17.29,34300.0,11.8944,11.9013,11.8875,11.9013,34300.0
2010-07-12 13:50:00,17.29,17.31,17.28,17.31,93200.0,11.9013,11.9151,11.8944,11.9151,93200.0
2010-07-12 13:55:00,17.31,17.31,17.29,17.3,93400.0,11.9151,11.9151,11.9013,11.9082,93400.0
2010-07-12 14:00:00,17.3,17.3,17.29,17.3,57800.0,11.9082,11.9082,11.9013,11.9082,57800.0
2010-07-12 14:05:00,17.3,17.3,17.25,17.26,68600.0,11.9082,11.9082,11.8738,11.8807,68600.0
2010-07-12 14:10:00,17.26,17.28,17.26,17.28,17700.0,11.8807,11.8944,11.8807,11.8944,17700.0
2010-07-12 14:15:00,17.27,17.29,17.23,17.24,91500.0,11.8875,11.9013,11.86,11.8669,91500.0
2010-07-12 14:20:00,17.23,17.25,17.23,17.24,54500.0,11.86,11.8738,11.86,11.8669,54500.0
2010-07-12 14:25:00,17.25,17.28,17.24,17.28,58100.0,11.8738,11.8944,11.8669,11.8944,58100.0
2010-07-12 14:30:00,17.27,17.28,17.25,17.25,76400.0,11.8875,11.8944,11.8738,11.8738,76400.0
2010-07-12 14:35:00,17.25,17.27,17.25,17.27,112800.0,11.8738,11.8875,11.8738,11.8875,112800.0
2010-07-12 14:40:00,17.26,17.3,17.25,17.3,75600.0,11.8807,11.9082,11.8738,11.9082,75600.0
2010-07-12 14:45:00,17.3,17.31,17.28,17.31,63400.0,11.9082,11.9151,11.8944,11.9151,63400.0
2010-07-12 14:50:00,17.3,17.31,17.25,17.26,116300.0,11.9082,11.9151,11.8738,11.8807,116300.0
2010-07-12 14:55:00,17.26,17.29,17.25,17.27,67500.0,11.8807,11.9013,11.8738,11.8875,67500.0
2010-07-12 15:00:00,17.28,17.28,17.25,17.27,79000.0,11.8944,11.8944,11.8738,11.8875,79000.0
2010-07-12 15:05:00,17.28,17.28,17.24,17.26,58300.0,11.8944,11.8944,11.8669,11.8807,58300.0
2010-07-12 15:10:00,17.26,17.29,17.25,17.28,79600.0,11.8807,11.9013,11.8738,11.8944,79600.0
2010-07-12 15:15:00,17.29,17.3,17.25,17.29,108900.0,11.9013,11.9082,11.8738,11.9013,108900.0
2010-07-12 15:20:00,17.28,17.31,17.27,17.3,188000.0,11.8944,11.9151,11.8875,11.9082,188000.0
2010-07-12 15:25:00,17.3,17.32,17.29,17.31,223300.0,11.9082,11.922,11.9013,11.9151,223300.0
2010-07-12 15:30:00,17.31,17.32,17.27,17.29,166500.0,11.9151,11.922,11.8875,11.9013,166500.0
2010-07-12 15:35:00,17.29,17.31,17.26,17.31,146600.0,11.9013,11.9151,11.8807,11.9151,146600.0
2010-07-12 15:40:00,17.31,17.33,17.3,17.33,356800.0,11.9151,11.9288,11.9082,11.9288,356800.0
2010-07-12 15:45:00,17.33,17.35,17.32,17.33,268700.0,11.9288,11.9426,11.922,11.9288,268700.0
2010-07-12 15:50:00,17.32,17.33,17.28,17.3,353700.0,11.922,11.9288,11.8944,11.9082,353700.0
2010-07-12 15:55:00,17.3,17.3,17.29,17.29,331100.0,11.9082,11.9082,11.9013,11.9013,331100.0
2010-07-13 09:30:00,17.55,17.57,17.44,17.47,228700.0,12.0803,12.094,12.0046,12.0252,228700.0
2010-07-13 09:35:00,17.48,17.6,17.48,17.58,132200.0,12.0321,12.1147,12.0321,12.1009,132200.0
2010-07-13 09:40:00,17.59,17.6,17.46,17.47,144800.0,12.1078,12.1147,12.0183,12.0252,144800.0
2010-07-13 09:45:00,17.47,17.48,17.38,17.38,142600.0,12.0252,12.0321,11.9633,11.9633,142600.0
2010-07-13 09:50:00,17.39,17.42,17.31,17.41,385200.0,11.9701,11.9908,11.9151,11.9839,385200.0
2010-07-13 09:55:00,17.42,17.46,17.42,17.45,156200.0,11.9908,12.0183,11.9908,12.0114,156200.0
2010-07-13 10:00:00,17.45,17.54,17.45,17.53,237200.0,12.0114,12.0734,12.0114,12.0665,237200.0
2010-07-13 10:05:00,17.53,17.59,17.53,17.55,156200.0,12.0665,12.1078,12.0665,12.0803,156200.0
2010-07-13 10:10:00,17.55,17.56,17.48,17.49,174800.0,12.0803,12.0872,12.0321,12.039,174800.0
2010-07-13 10:15:00,17.48,17.5,17.46,17.49,117700.0,12.0321,12.0459,12.0183,12.039,117700.0
2010-07-13 10:20:00,17.49,17.5,17.47,17.47,120500.0,12.039,12.0459,12.0252,12.0252,120500.0
2010-07-13 10:25:00,17.47,17.49,17.47,17.49,101700.0,12.0252,12.039,12.0252,12.039,101700.0
2010-07-13 10:30:00,17.48,17.5,17.46,17.49,116400.0,12.0321,12.0459,12.0183,12.039,116400.0
2010-07-13 10:35:00,17.49,17.51,17.48,17.5,147500.0,12.039,12.0527,12.0321,12.0459,147500.0
2010-07-13 10:40:00,17.5,17.5,17.47,17.5,81300.0,12.0459,12.0459,12.0252,12.0459,81300.0
2010-07-13 10:45:00,17.49,17.5,17.47,17.49,117300.0,12.039,12.0459,12.0252,12.039,117300.0
2010-07-13 10:50:00,17.49,17.52,17.47,17.48,210600.0,12.039,12.0596,12.0252,12.0321,210600.0
2010-07-13 10:55:00,17.48,17.49,17.48,17.49,49300.0,12.0321,12.039,12.0321,12.039,49300.0
2010-07-13 11:00:00,17.49,17.5,17.48,17.5,252100.0,12.039,12.0459,12.0321,12.0459,252100.0
2010-07-13 11:05:00,17.5,17.51,17.49,17.51,194900.0,12.0459,12.0527,12.039,12.0527,194900.0
2010-07-13 11:10:00,17.51,17.52,17.49,17.52,437200.0,12.0527,12.0596,12.039,12.0596,437200.0
2010-07-13 11:15:00,17.52,17.54,17.49,17.49,189000.0,12.0596,12.0734,12.039,12.039,189000.0
2010-07-13 11:20:00,17.5,17.5,17.48,17.5,130300.0,12.0459,12.0459,12.0321,12.0459,130300.0
2010-07-13 11:25:00,17.5,17.53,17.49,17.53,155400.0,12.0459,12.0665,12.039,12.0665,155400.0
2010-07-13 11:30:00,17.53,17.55,17.5,17.54,435400.0,12.0665,12.0803,12.0459,12.0734,435400.0
2010-07-13 11:35:00,17.55,17.6,17.54,17.58,178400.0,12.0803,12.1147,12.0734,12.1009,178400.0
2010-07-13 11:40:00,17.58,17.6,17.55,17.6,133700.0,12.1009,12.1147,12.0803,12.1147,133700.0
2010-07-13 11:45:00,17.6,17.6,17.59,17.6,85100.0,12.1147,12.1147,12.1078,12.1147,85100.0
2010-07-13 11:50:00,17.59,17.62,17.58,17.59,94000.0,12.1078,12.1285,12.1009,12.1078,94000.0
2010-07-13 11:55:00,17.58,17.59,17.56,17.58,63400.0,12.1009,12.1078,12.0872,12.1009,63400.0
2010-07-13 12:00:00,17.58,17.61,17.58,17.59,85000.0,12.1009,12.1216,12.1009,12.1078,85000.0
2010-07-13 12:05:00,17.59,17.61,17.58,17.59,64000.0,12.1078,12.1216,12.1009,12.1078,64000.0
2010-07-13 12:10:00,17.6,17.6,17.56,17.56,106600.0,12.1147,12.1147,12.0872,12.0872,106600.0
2010-07-13 12:15:00,17.57,17.59,17.55,17.59,56100.0,12.094,12.1078,12.0803,12.1078,56100.0
2010-07-13 12:20:00,17.58,17.6,17.58,17.59,42900.0,12.1009,12.1147,12.1009,12.1078,42900.0
2010-07-13 12:25:00,17.6,17.68,17.6,17.68,85000.0,12.1147,12.1698,12.1147,12.1698,85000.0
2010-07-13 12:30:00,17.67,17.69,17.66,17.68,47700.0,12.1629,12.1766,12.156,12.1698,47700.0
2010-07-13 12:35:00,17.69,17.71,17.68,17.7,122200.0,12.1766,12.1904,12.1698,12.1835,122200.0
2010-07-13 12:40:00,17.7,17.71,17.69,17.71,75500.0,12.1835,12.1904,12.1766,12.1904,75500.0
2010-07-13 12:45:00,17.7,17.71,17.68,17.68,111500.0,12.1835,12.1904,12.1698,12.1698,111500.0
2010-07-13 12:50:00,17.69,17.72,17.68,17.72,73200.0,12.1766,12.1973,12.1698,12.1973,73200.0
2010-07-13 12:55:00,17.72,17.72,17.7,17.7,114200.0,12.1973,12.1973,12.1835,12.1835,114200.0
2010-07-13 13:00:00,17.71,17.76,17.7,17.75,79100.0,12.1904,12.2248,12.1835,12.2179,79100.0
2010-07-13 13:05:00,17.75,17.76,17.73,17.74,80800.0,12.2179,12.2248,12.2042,12.2111,80800.0
2010-07-13 13:10:00,17.74,17.76,17.71,17.71,145700.0,12.2111,12.2248,12.1904,12.1904,145700.0
2010-07-13 13:15:00,17.71,17.72,17.69,17.72,123200.0,12.1904,12.1973,12.1766,12.1973,123200.0
2010-07-13 13:20:00,17.71,17.73,17.7,17.71,126400.0,12.1904,12.2042,12.1835,12.1904,126400.0
2010-07-13 13:25:00,17.72,17.72,17.69,17.71,43800.0,12.1973,12.1973,12.1766,12.1904,43800.0
2010-07-13 13:30:00,17.7,17.73,17.7,17.73,88700.0,12.1835,12.2042,12.1835,12.2042,88700.0
2010-07-13 13:35:00,17.73,17.74,17.7,17.74,105100.0,12.2042,12.2111,12.1835,12.2111,105100.0
2010-07-13 13:40:00,17.74,17.74,17.71,17.73,98500.0,12.2111,12.2111,12.1904,12.2042,98500.0
2010-07-13 13:45:00,17.73,17.75,17.72,17.74,71200.0,12.2042,12.2179,12.1973,12.2111,71200.0
2010-07-13 13:50:00,17.73,17.74,17.69,17.69,125600.0,12.2042,12.2111,12.1766,12.1766,125600.0
2010-07-13 13:55:00,17.7,17.72,17.69,17.7,55000.0,12.1835,12.1973,12.1766,12.1835,55000.0
2010-07-13 14:00:00,17.7,17.74,17.68,17.73,100600.0,12.1835,12.2111,12.1698,12.2042,100600.0
2010-07-13 14:05:00,17.73,17.74,17.72,17.73,68200.0,12.2042,12.2111,12.1973,12.2042,68200.0
2010-07-13 14:10:00,17.73,17.75,17.72,17.74,79700.0,12.2042,12.2179,12.1973,12.2111,79700.0
2010-07-13 14:15:00,17.75,17.76,17.74,17.75,42000.0,12.2179,12.2248,12.2111,12.2179,42000.0
2010-07-13 14:20:00,17.75,17.76,17.71,17.73,79800.0,12.2179,12.2248,12.1904,12.2042,79800.0
2010-07-13 14:25:00,17.73,17.75,17.71,17.72,61400.0,12.2042,12.2179,12.1904,12.1973,61400.0
2010-07-13 14:30:00,17.73,17.76,17.72,17.74,97300.0,12.2042,12.2248,12.1973,12.2111,97300.0
2010-07-13 14:35:00,17.74,17.76,17.73,17.75,66500.0,12.2111,12.2248,12.2042,12.2179,66500.0
2010-07-13 14:40:00,17.75,17.75,17.71,17.72,72200.0,12.2179,12.2179,12.1904,12.1973,72200.0
2010-07-13 14:45:00,17.71,17.72,17.69,17.69,133400.0,12.1904,12.1973,12.1766,12.1766,133400.0
2010-07-13 14:50:00,17.69,17.69,17.65,17.65,113700.0,12.1766,12.1766,12.1491,12.1491,113700.0
2010-07-13 14:55:00,17.66,17.69,17.65,17.69,177200.0,12.156,12.1766,12.1491,12.1766,177200.0
2010-07-13 15:00:00,17.69,17.74,17.69,17.73,138400.0,12.1766,12.2111,12.1766,12.2042,138400.0
2010-07-13 15:05:00,17.73,17.74,17.72,17.72,106100.0,12.2042,12.2111,12.1973,12.1973,106100.0
2010-07-13 15:10:00,17.73,17.75,17.72,17.75,71300.0,12.2042,12.2179,12.1973,12.2179,71300.0
2010-07-13 15:15:00,17.75,17.77,17.74,17.76,96000.0,12.2179,12.2317,12.2111,12.2248,96000.0
2010-07-13 15:20:00,17.76,17.77,17.72,17.73,98800.0,12.2248,12.2317,12.1973,12.2042,98800.0
2010-07-13 15:25:00,17.73,17.8,17.72,17.8,219600.0,12.2042,12.2524,12.1973,12.2524,219600.0
2010-07-13 15:30:00,17.8,17.8,17.75,17.75,136500.0,12.2524,12.2524,12.2179,12.2179,136500.0
2010-07-13 15:35:00,17.75,17.8,17.75,17.8,140200.0,12.2179,12.2524,12.2179,12.2524,140200.0
2010-07-13 15:40:00,17.79,17.8,17.77,17.77,142800.0,12.2455,12.2524,12.2317,12.2317,142800.0
2010-07-13 15:45:00,17.77,17.81,17.76,17.77,299900.0,12.2317,12.2592,12.2248,12.2317,299900.0
2010-07-13 15:50:00,17.76,17.78,17.73,17.74,256500.0,12.2248,12.2386,12.2042,12.2111,256500.0
2010-07-13 15:55:00,17.73,17.74,17.71,17.72,422700.0,12.2042,12.2111,12.1904,12.1973,422700.0
2010-07-14 09:30:00,17.8,17.95,17.76,17.88,505000.0,12.2524,12.3556,12.2248,12.3074,505000.0
2010-07-14 09:35:00,17.88,17.94,17.86,17.87,212500.0,12.3074,12.3487,12.2937,12.3005,212500.0
2010-07-14 09:40:00,17.87,17.91,17.8,17.9,190300.0,12.3005,12.3281,12.2524,12.3212,190300.0
2010-07-14 09:45:00,17.88,17.94,17.86,17.89,139000.0,12.3074,12.3487,12.2937,12.3143,139000.0
2010-07-14 09:50:00,17.9,17.91,17.79,17.81,226600.0,12.3212,12.3281,12.2455,12.2592,226600.0
2010-07-14 09:55:00,17.81,17.83,17.77,17.78,100300.0,12.2592,12.273,12.2317,12.2386,100300.0
2010-07-14 10:00:00,17.78,17.79,17.68,17.74,204400.0,12.2386,12.2455,12.1698,12.2111,204400.0
2010-07-14 10:05:00,17.74,17.8,17.74,17.79,152100.0,12.2111,12.2524,12.2111,12.2455,152100.0
2010-07-14 10:10:00,17.8,17.85,17.79,17.81,118700.0,12.2524,12.2868,12.2455,12.2592,118700.0
2010-07-14 10:15:00,17.82,17.83,17.75,17.75,190700.0,12.2661,12.273,12.2179,12.2179,190700.0
2010-07-14 10:20:00,17.75,17.84,17.75,17.83,126900.0,12.2179,12.2799,12.2179,12.273,126900.0
2010-07-14 10:25:00,17.83,17.84,17.77,17.77,123200.0,12.273,12.2799,12.2317,12.2317,123200.0
2010-07-14 10:30:00,17.78,17.84,17.77,17.83,114700.0,12.2386,12.2799,12.2317,12.273,114700.0
2010-07-14 10:35:00,17.83,17.83,17.77,17.79,109100.0,12.273,12.273,12.2317,12.2455,109100.0
2010-07-14 10:40:00,17.79,17.81,17.77,17.8,114400.0,12.2455,12.2592,12.2317,12.2524,114400.0
2010-07-14 10:45:00,17.81,17.86,17.81,17.83,83700.0,12.2592,12.2937,12.2592,12.273,83700.0
2010-07-14 10:50:00,17.83,17.85,17.78,17.79,57400.0,12.273,12.2868,12.2386,12.2455,57400.0
2010-07-14 10:55:00,17.79,17.83,17.76,17.83,87000.0,12.2455,12.273,12.2248,12.273,87000.0
2010-07-14 11:00:00,17.83,17.87,17.81,17.86,84100.0,12.273,12.3005,12.2592,12.2937,84100.0
2010-07-14 11:05:00,17.86,17.87,17.83,17.86,94300.0,12.2937,12.3005,12.273,12.2937,94300.0
2010-07-14 11:10:00,17.85,17.86,17.81,17.85,57300.0,12.2868,12.2937,12.2592,12.2868,57300.0
2010-07-14 11:15:00,17.86,17.89,17.86,17.88,93900.0,12.2937,12.3143,12.2937,12.3074,93900.0
2010-07-14 11:20:00,17.88,17.9,17.87,17.9,62800.0,12.3074,12.3212,12.3005,12.3212,62800.0
2010-07-14 11:25:00,17.89,17.91,17.87,17.9,68800.0,12.3143,12.3281,12.3005,12.3212,68800.0
2010-07-14 11:30:00,17.9,17.9,17.86,17.88,79300.0,12.3212,12.3212,12.2937,12.3074,79300.0
2010-07-14 11:35:00,17.88,17.89,17.84,17.85,73500.0,12.3074,12.3143,12.2799,12.2868,73500.0
2010-07-14 11:40:00,17.86,17.87,17.84,17.87,59000.0,12.2937,12.3005,12.2799,12.3005,59000.0
2010-07-14 11:45:00,17.87,17.9,17.86,17.89,72100.0,12.3005,12.3212,12.2937,12.3143,72100.0
2010-07-14 11:50:00,17.89,17.9,17.88,17.89,65300.0,12.3143,12.3212,12.3074,12.3143,65300.0
2010-07-14 11:55:00,17.89,17.89,17.84,17.85,70500.0,12.3143,12.3143,12.2799,12.2868,70500.0
2010-07-14 12:00:00,17.85,17.85,17.82,17.83,111900.0,12.2868,12.2868,12.2661,12.273,111900.0
2010-07-14 12:05:00,17.83,17.83,17.81,17.82,70400.0,12.273,12.273,12.2592,12.2661,70400.0
2010-07-14 12:10:00,17.81,17.83,17.78,17.8,102100.0,12.2592,12.273,12.2386,12.2524,102100.0
2010-07-14 12:15:00,17.8,17.82,17.79,17.81,43300.0,12.2524,12.2661,12.2455,12.2592,43300.0
2010-07-14 12:20:00,17.81,17.81,17.79,17.8,42300.0,12.2592,12.2592,12.2455,12.2524,42300.0
2010-07-14 12:25:00,17.81,17.81,17.78,17.81,130400.0,12.2592,12.2592,12.2386,12.2592,130400.0
2010-07-14 12:30:00,17.81,17.84,17.8,17.84,58600.0,12.2592,12.2799,12.2524,12.2799,58600.0
2010-07-14 12:35:00,17.84,17.86,17.83,17.86,47100.0,12.2799,12.2937,12.273,12.2937,47100.0
2010-07-14 12:40:00,17.85,17.87,17.85,17.86,28300.0,12.2868,12.3005,12.2868,12.2937,28300.0
2010-07-14 12:45:00,17.87,17.88,17.84,17.84,39000.0,12.3005,12.3074,12.2799,12.2799,39000.0
2010-07-14 12:50:00,17.84,17.85,17.82,17.83,152900.0,12.2799,12.2868,12.2661,12.273,152900.0
2010-07-14 12:55:00,17.83,17.84,17.82,17.84,69700.0,12.273,12.2799,12.2661,12.2799,69700.0
2010-07-14 13:00:00,17.83,17.86,17.82,17.82,145100.0,12.273,12.2937,12.2661,12.2661,145100.0
2010-07-14 13:05:00,17.83,17.84,17.81,17.82,43500.0,12.273,12.2799,12.2592,12.2661,43500.0
2010-07-14 13:10:00,17.82,17.86,17.8,17.86,99300.0,12.2661,12.2937,12.2524,12.2937,99300.0
2010-07-14 13:15:00,17.85,17.85,17.82,17.85,274000.0,12.2868,12.2868,12.2661,12.2868,274000.0
2010-07-14 13:20:00,17.84,17.86,17.82,17.82,36300.0,12.2799,12.2937,12.2661,12.2661,36300.0
2010-07-14 13:25:00,17.82,17.83,17.8,17.81,41400.0,12.2661,12.273,12.2524,12.2592,41400.0
2010-07-14 13:30:00,17.82,17.84,17.82,17.82,49200.0,12.2661,12.2799,12.2661,12.2661,49200.0
2010-07-14 13:35:00,17.82,17.83,17.81,17.82,79900.0,12.2661,12.273,12.2592,12.2661,79900.0
2010-07-14 13:40:00,17.82,17.82,17.77,17.78,51300.0,12.2661,12.2661,12.2317,12.2386,51300.0
2010-07-14 13:45:00,17.78,17.8,17.77,17.77,70400.0,12.2386,12.2524,12.2317,12.2317,70400.0
2010-07-14 13:50:00,17.76,17.77,17.71,17.72,78600.0,12.2248,12.2317,12.1904,12.1973,78600.0
2010-07-14 13:55:00,17.72,17.74,17.71,17.73,45100.0,12.1973,12.2111,12.1904,12.2042,45100.0
2010-07-14 14:00:00,17.74,17.74,17.67,17.7,134600.0,12.2111,12.2111,12.1629,12.1835,134600.0
2010-07-14 14:05:00,17.7,17.7,17.61,17.66,179400.0,12.1835,12.1835,12.1216,12.156,179400.0
2010-07-14 14:10:00,17.66,17.67,17.61,17.63,119200.0,12.156,12.1629,12.1216,12.1353,119200.0
2010-07-14 14:15:00,17.63,17.67,17.62,17.66,83300.0,12.1353,12.1629,12.1285,12.156,83300.0
2010-07-14 14:20:00,17.66,17.67,17.57,17.57,167100.0,12.156,12.1629,12.094,12.094,167100.0
2010-07-14 14:25:00,17.57,17.61,17.56,17.61,97500.0,12.094,12.1216,12.0872,12.1216,97500.0
2010-07-14 14:30:00,17.61,17.63,17.58,17.62,91900.0,12.1216,12.1353,12.1009,12.1285,91900.0
2010-07-14 14:35:00,17.62,17.63,17.59,17.6,94000.0,12.1285,12.1353,12.1078,12.1147,94000.0
2010-07-14 14:40:00,17.6,17.61,17.58,17.59,131500.0,12.1147,12.1216,12.1009,12.1078,131500.0
2010-07-14 14:45:00,17.59,17.64,17.58,17.63,114600.0,12.1078,12.1422,12.1009,12.1353,114600.0
2010-07-14 14:50:00,17.64,17.67,17.63,17.66,77200.0,12.1422,12.1629,12.1353,12.156,77200.0
2010-07-14 14:55:00,17.66,17.69,17.64,17.66,135600.0,12.156,12.1766,12.1422,12.156,135600.0
2010-07-14 15:00:00,17.67,17.7,17.67,17.7,112400.0,12.1629,12.1835,12.1629,12.1835,112400.0
2010-07-14 15:05:00,17.7,17.71,17.65,17.67,132200.0,12.1835,12.1904,12.1491,12.1629,132200.0
2010-07-14 15:10:00,17.67,17.68,17.64,17.67,174800.0,12.1629,12.1698,12.1422,12.1629,174800.0
2010-07-14 15:15:00,17.67,17.74,17.66,17.72,255700.0,12.1629,12.2111,12.156,12.1973,255700.0
2010-07-14 15:20:00,17.72,17.72,17.7,17.71,101600.0,12.1973,12.1973,12.1835,12.1904,101600.0
2010-07-14 15:25:00,17.72,17.76,17.71,17.73,206900.0,12.1973,12.2248,12.1904,12.2042,206900.0
2010-07-14 15:30:00,17.73,17.75,17.7,17.72,261300.0,12.2042,12.2179,12.1835,12.1973,261300.0
2010-07-14 15:35:00,17.73,17.73,17.66,17.67,230700.0,12.2042,12.2042,12.156,12.1629,230700.0
2010-07-14 15:40:00,17.67,17.67,17.59,17.6,302000.0,12.1629,12.1629,12.1078,12.1147,302000.0
2010-07-14 15:45:00,17.6,17.68,17.6,17.68,299700.0,12.1147,12.1698,12.1147,12.1698,299700.0
2010-07-14 15:50:00,17.68,17.72,17.65,17.69,327900.0,12.1698,12.1973,12.1491,12.1766,327900.0
2010-07-14 15:55:00,17.69,17.7,17.66,17.68,855500.0,12.1766,12.1835,12.156,12.1698,855500.0
2010-07-15 09:30:00,17.64,17.65,17.48,17.57,258100.0,12.1422,12.1491,12.0321,12.094,258100.0
2010-07-15 09:35:00,17.57,17.59,17.42,17.43,238600.0,12.094,12.1078,11.9908,11.9977,238600.0
2010-07-15 09:40:00,17.44,17.5,17.42,17.5,207400.0,12.0046,12.0459,11.9908,12.0459,207400.0
2010-07-15 09:45:00,17.49,17.53,17.44,17.45,288200.0,12.039,12.0665,12.0046,12.0114,288200.0
2010-07-15 09:50:00,17.45,17.54,17.44,17.5,303500.0,12.0114,12.0734,12.0046,12.0459,303500.0
2010-07-15 09:55:00,17.49,17.61,17.49,17.57,158900.0,12.039,12.1216,12.039,12.094,158900.0
2010-07-15 10:00:00,17.57,17.58,17.41,17.42,308800.0,12.094,12.1009,11.9839,11.9908,308800.0
2010-07-15 10:05:00,17.42,17.43,17.35,17.35,266200.0,11.9908,11.9977,11.9426,11.9426,266200.0
2010-07-15 10:10:00,17.36,17.37,17.28,17.34,335900.0,11.9495,11.9564,11.8944,11.9357,335900.0
2010-07-15 10:15:00,17.33,17.36,17.31,17.32,394200.0,11.9288,11.9495,11.9151,11.922,394200.0
2010-07-15 10:20:00,17.32,17.34,17.29,17.3,144700.0,11.922,11.9357,11.9013,11.9082,144700.0
2010-07-15 10:25:00,17.3,17.39,17.3,17.39,87700.0,11.9082,11.9701,11.9082,11.9701,87700.0
2010-07-15 10:30:00,17.39,17.39,17.34,17.34,108600.0,11.9701,11.9701,11.9357,11.9357,108600.0
2010-07-15 10:35:00,17.35,17.36,17.32,17.36,101200.0,11.9426,11.9495,11.922,11.9495,101200.0
2010-07-15 10:40:00,17.36,17.36,17.31,17.33,161900.0,11.9495,11.9495,11.9151,11.9288,161900.0
2010-07-15 10:45:00,17.33,17.37,17.31,17.35,158200.0,11.9288,11.9564,11.9151,11.9426,158200.0
2010-07-15 10:50:00,17.35,17.37,17.33,17.36,93300.0,11.9426,11.9564,11.9288,11.9495,93300.0
2010-07-15 10:55:00,17.36,17.38,17.35,17.36,70500.0,11.9495,11.9633,11.9426,11.9495,70500.0
2010-07-15 11:00:00,17.36,17.39,17.32,17.33,62300.0,11.9495,11.9701,11.922,11.9288,62300.0
2010-07-15 11:05:00,17.33,17.34,17.3,17.3,155700.0,11.9288,11.9357,11.9082,11.9082,155700.0
2010-07-15 11:10:00,17.31,17.34,17.3,17.33,60000.0,11.9151,11.9357,11.9082,11.9288,60000.0
2010-07-15 11:15:00,17.34,17.37,17.33,17.36,84100.0,11.9357,11.9564,11.9288,11.9495,84100.0
2010-07-15 11:20:00,17.35,17.4,17.35,17.38,98600.0,11.9426,11.977,11.9426,11.9633,98600.0
2010-07-15 11:25:00,17.37,17.37,17.34,17.35,54900.0,11.9564,11.9564,11.9357,11.9426,54900.0
2010-07-15 11:30:00,17.35,17.36,17.34,17.34,52500.0,11.9426,11.9495,11.9357,11.9357,52500.0
2010-07-15 11:35:00,17.35,17.38,17.34,17.37,61400.0,11.9426,11.9633,11.9357,11.9564,61400.0
2010-07-15 11:40:00,17.38,17.39,17.37,17.37,91600.0,11.9633,11.9701,11.9564,11.9564,91600.0
2010-07-15 11:45:00,17.37,17.38,17.34,17.34,110700.0,11.9564,11.9633,11.9357,11.9357,110700.0
2010-07-15 11:50:00,17.34,17.35,17.31,17.31,110300.0,11.9357,11.9426,11.9151,11.9151,110300.0
2010-07-15 11:55:00,17.32,17.33,17.28,17.28,154900.0,11.922,11.9288,11.8944,11.8944,154900.0
2010-07-15 12:00:00,17.28,17.29,17.26,17.27,115400.0,11.8944,11.9013,11.8807,11.8875,115400.0
2010-07-15 12:05:00,17.27,17.29,17.25,17.27,106500.0,11.8875,11.9013,11.8738,11.8875,106500.0
2010-07-15 12:10:00,17.26,17.32,17.24,17.32,228900.0,11.8807,11.922,11.8669,11.922,228900.0
2010-07-15 12:15:00,17.32,17.34,17.31,17.32,78300.0,11.922,11.9357,11.9151,11.922,78300.0
2010-07-15 12:20:00,17.32,17.33,17.28,17.29,81500.0,11.922,11.9288,11.8944,11.9013,81500.0
2010-07-15 12:25:00,17.28,17.3,17.28,17.3,62400.0,11.8944,11.9082,11.8944,11.9082,62400.0
2010-07-15 12:30:00,17.3,17.33,17.29,17.32,46100.0,11.9082,11.9288,11.9013,11.922,46100.0
2010-07-15 12:35:00,17.33,17.33,17.26,17.27,162100.0,11.9288,11.9288,11.8807,11.8875,162100.0
2010-07-15 12:40:00,17.27,17.3,17.27,17.3,55500.0,11.8875,11.9082,11.8875,11.9082,55500.0
2010-07-15 12:45:00,17.3,17.33,17.3,17.33,51000.0,11.9082,11.9288,11.9082,11.9288,51000.0
2010-07-15 12:50:00,17.33,17.36,17.32,17.36,22100.0,11.9288,11.9495,11.922,11.9495,22100.0
2010-07-15 12:55:00,17.36,17.39,17.35,17.36,128200.0,11.9495,11.9701,11.9426,11.9495,128200.0
2010-07-15 13:00:00,17.37,17.45,17.36,17.45,452800.0,11.9564,12.0114,11.9495,12.0114,452800.0
2010-07-15 13:05:00,17.44,17.49,17.44,17.45,238100.0,12.0046,12.039,12.0046,12.0114,238100.0
2010-07-15 13:10:00,17.45,17.46,17.42,17.45,89300.0,12.0114,12.0183,11.9908,12.0114,89300.0
2010-07-15 13:15:00,17.45,17.49,17.44,17.47,93400.0,12.0114,12.039,12.0046,12.0252,93400.0
2010-07-15 13:20:00,17.48,17.5,17.46,17.49,151100.0,12.0321,12.0459,12.0183,12.039,151100.0
2010-07-15 13:25:00,17.49,17.51,17.45,17.47,121500.0,12.039,12.0527,12.0114,12.0252,121500.0
2010-07-15 13:30:00,17.47,17.48,17.43,17.43,151900.0,12.0252,12.0321,11.9977,11.9977,151900.0
2010-07-15 13:35:00,17.43,17.45,17.42,17.44,119300.0,11.9977,12.0114,11.9908,12.0046,119300.0
2010-07-15 13:40:00,17.44,17.48,17.42,17.47,183300.0,12.0046,12.0321,11.9908,12.0252,183300.0
2010-07-15 13:45:00,17.47,17.49,17.46,17.47,86800.0,12.0252,12.039,12.0183,12.0252,86800.0
2010-07-15 13:50:00,17.47,17.48,17.45,17.45,137200.0,12.0252,12.0321,12.0114,12.0114,137200.0
2010-07-15 13:55:00,17.45,17.49,17.45,17.48,128500.0,12.0114,12.039,12.0114,12.0321,128500.0
2010-07-15 14:00:00,17.47,17.54,17.46,17.5,208600.0,12.0252,12.0734,12.0183,12.0459,208600.0
2010-07-15 14:05:00,17.5,17.51,17.46,17.48,177700.0,12.0459,12.0527,12.0183,12.0321,177700.0
2010-07-15 14:10:00,17.49,17.53,17.47,17.52,192400.0,12.039,12.0665,12.0252,12.0596,192400.0
2010-07-15 14:15:00,17.52,17.57,17.52,17.57,190300.0,12.0596,12.094,12.0596,12.094,190300.0
2010-07-15 14:20:00,17.57,17.6,17.52,17.53,175500.0,12.094,12.1147,12.0596,12.0665,175500.0
2010-07-15 14:25:00,17.52,17.57,17.51,17.55,155300.0,12.0596,12.094,12.0527,12.0803,155300.0
2010-07-15 14:30:00,17.56,17.6,17.54,17.55,157000.0,12.0872,12.1147,12.0734,12.0803,157000.0
2010-07-15 14:35:00,17.55,17.57,17.53,17.56,150100.0,12.0803,12.094,12.0665,12.0872,150100.0
2010-07-15 14:40:00,17.55,17.59,17.53,17.54,113400.0,12.0803,12.1078,12.0665,12.0734,113400.0
2010-07-15 14:45:00,17.54,17.56,17.52,17.55,163000.0,12.0734,12.0872,12.0596,12.0803,163000.0
2010-07-15 14:50:00,17.55,17.56,17.53,17.55,116000.0,12.0803,12.0872,12.0665,12.0803,116000.0
2010-07-15 14:55:00,17.54,17.56,17.5,17.5,188100.0,12.0734,12.0872,12.0459,12.0459,188100.0
2010-07-15 15:00:00,17.51,17.53,17.5,17.5,176300.0,12.0527,12.0665,12.0459,12.0459,176300.0
2010-07-15 15:05:00,17.5,17.52,17.46,17.47,221800.0,12.0459,12.0596,12.0183,12.0252,221800.0
2010-07-15 15:10:00,17.46,17.47,17.43,17.45,438500.0,12.0183,12.0252,11.9977,12.0114,438500.0
2010-07-15 15:15:00,17.45,17.48,17.44,17.46,358200.0,12.0114,12.0321,12.0046,12.0183,358200.0
2010-07-15 15:20:00,17.46,17.49,17.45,17.45,270700.0,12.0183,12.039,12.0114,12.0114,270700.0
2010-07-15 15:25:00,17.45,17.53,17.44,17.53,374200.0,12.0114,12.0665,12.0046,12.0665,374200.0
2010-07-15 15:30:00,17.53,17.58,17.5,17.52,341700.0,12.0665,12.1009,12.0459,12.0596,341700.0
2010-07-15 15:35:00,17.53,17.61,17.52,17.59,295400.0,12.0665,12.1216,12.0596,12.1078,295400.0
2010-07-15 15:40:00,17.59,17.63,17.56,17.61,375900.0,12.1078,12.1353,12.0872,12.1216,375900.0
2010-07-15 15:45:00,17.61,17.67,17.6,17.62,360600.0,12.1216,12.1629,12.1147,12.1285,360600.0
2010-07-15 15:50:00,17.62,17.68,17.61,17.67,426800.0,12.1285,12.1698,12.1216,12.1629,426800.0
2010-07-15 15:55:00,17.67,17.67,17.61,17.61,431700.0,12.1629,12.1629,12.1216,12.1216,431700.0
2010-07-16 09:30:00,17.52,17.52,17.34,17.37,1355100.0,12.0596,12.0596,11.9357,11.9564,1355100.0
2010-07-16 09:35:00,17.37,17.43,17.33,17.34,130700.0,11.9564,11.9977,11.9288,11.9357,130700.0
2010-07-16 09:40:00,17.34,17.39,17.32,17.33,153100.0,11.9357,11.9701,11.922,11.9288,153100.0
2010-07-16 09:45:00,17.32,17.34,17.23,17.28,217800.0,11.922,11.9357,11.86,11.8944,217800.0
2010-07-16 09:50:00,17.28,17.32,17.21,17.23,174900.0,11.8944,11.922,11.8462,11.86,174900.0
2010-07-16 09:55:00,17.23,17.27,17.15,17.18,379800.0,11.86,11.8875,11.8049,11.8256,379800.0
2010-07-16 10:00:00,17.18,17.2,17.15,17.17,377000.0,11.8256,11.8394,11.8049,11.8187,377000.0
2010-07-16 10:05:00,17.16,17.19,17.1,17.17,420800.0,11.8118,11.8325,11.7705,11.8187,420800.0
2010-07-16 10:10:00,17.18,17.19,17.11,17.12,226700.0,11.8256,11.8325,11.7774,11.7843,226700.0
2010-07-16 10:15:00,17.12,17.13,17.05,17.09,476700.0,11.7843,11.7912,11.7361,11.7636,476700.0
2010-07-16 10:20:00,17.08,17.09,17.06,17.08,84000.0,11.7568,11.7636,11.743,11.7568,84000.0
2010-07-16 10:25:00,17.08,17.09,17.05,17.09,268000.0,11.7568,11.7636,11.7361,11.7636,268000.0
2010-07-16 10:30:00,17.09,17.09,17.05,17.07,185300.0,11.7636,11.7636,11.7361,11.7499,185300.0
2010-07-16 10:35:00,17.06,17.07,17.03,17.06,95600.0,11.743,11.7499,11.7223,11.743,95600.0
2010-07-16 10:40:00,17.05,17.09,17.05,17.09,136000.0,11.7361,11.7636,11.7361,11.7636,136000.0
2010-07-16 10:45:00,17.09,17.11,17.08,17.09,396700.0,11.7636,11.7774,11.7568,11.7636,396700.0
2010-07-16 10:50:00,17.1,17.12,17.09,17.12,353400.0,11.7705,11.7843,11.7636,11.7843,353400.0
2010-07-16 10:55:00,17.12,17.16,17.11,17.14,138400.0,11.7843,11.8118,11.7774,11.7981,138400.0
2010-07-16 11:00:00,17.15,17.15,17.11,17.11,201800.0,11.8049,11.8049,11.7774,11.7774,201800.0
2010-07-16 11:05:00,17.11,17.13,17.1,17.11,158600.0,11.7774,11.7912,11.7705,11.7774,158600.0
2010-07-16 11:10:00,17.12,17.13,17.11,17.12,76700.0,11.7843,11.7912,11.7774,11.7843,76700.0
2010-07-16 11:15:00,17.12,17.12,17.1,17.1,45600.0,11.7843,11.7843,11.7705,11.7705,45600.0
2010-07-16 11:20:00,17.1,17.1,17.07,17.07,155400.0,11.7705,11.7705,11.7499,11.7499,155400.0
2010-07-16 11:25:00,17.08,17.09,17.06,17.08,116500.0,11.7568,11.7636,11.743,11.7568,116500.0
2010-07-16 11:30:00,17.08,17.09,17.08,17.08,86600.0,11.7568,11.7636,11.7568,11.7568,86600.0
2010-07-16 11:35:00,17.08,17.09,17.07,17.08,259400.0,11.7568,11.7636,11.7499,11.7568,259400.0
2010-07-16 11:40:00,17.07,17.1,17.07,17.09,78200.0,11.7499,11.7705,11.7499,11.7636,78200.0
2010-07-16 11:45:00,17.09,17.1,17.06,17.07,126200.0,11.7636,11.7705,11.743,11.7499,126200.0
2010-07-16 11:50:00,17.07,17.09,17.05,17.06,100400.0,11.7499,11.7636,11.7361,11.743,100400.0
2010-07-16 11:55:00,17.05,17.07,17.05,17.06,130100.0,11.7361,11.7499,11.7361,11.743,130100.0
2010-07-16 12:00:00,17.06,17.06,17.02,17.04,97500.0,11.743,11.743,11.7155,11.7292,97500.0
2010-07-16 12:05:00,17.03,17.06,17.02,17.05,52300.0,11.7223,11.743,11.7155,11.7361,52300.0
2010-07-16 12:10:00,17.05,17.08,17.04,17.05,150200.0,11.7361,11.7568,11.7292,11.7361,150200.0
2010-07-16 12:15:00,17.04,17.04,17.01,17.03,111300.0,11.7292,11.7292,11.7086,11.7223,111300.0
2010-07-16 12:20:00,17.02,17.03,17.0,17.01,135300.0,11.7155,11.7223,11.7017,11.7086,135300.0
2010-07-16 12:25:00,17.01,17.03,17.0,17.03,81000.0,11.7086,11.7223,11.7017,11.7223,81000.0
2010-07-16 12:30:00,17.02,17.02,16.99,17.0,181700.0,11.7155,11.7155,11.6948,11.7017,181700.0
2010-07-16 12:35:00,16.99,17.01,16.98,16.99,228800.0,11.6948,11.7086,11.6879,11.6948,228800.0
2010-07-16 12:40:00,16.99,17.0,16.99,17.0,118300.0,11.6948,11.7017,11.6948,11.7017,118300.0
2010-07-16 12:45:00,17.0,17.0,16.98,17.0,104000.0,11.7017,11.7017,11.6879,11.7017,104000.0
2010-07-16 12:50:00,17.0,17.0,16.97,16.98,249500.0,11.7017,11.7017,11.681,11.6879,249500.0
2010-07-16 12:55:00,16.98,16.98,16.96,16.97,385400.0,11.6879,11.6879,11.6742,11.681,385400.0
2010-07-16 13:00:00,16.97,16.98,16.95,16.95,133300.0,11.681,11.6879,11.6673,11.6673,133300.0
2010-07-16 13:05:00,16.95,17.0,16.95,16.98,95200.0,11.6673,11.7017,11.6673,11.6879,95200.0
2010-07-16 13:10:00,16.98,17.0,16.96,16.97,98100.0,11.6879,11.7017,11.6742,11.681,98100.0
2010-07-16 13:15:00,16.98,17.02,16.97,17.0,72500.0,11.6879,11.7155,11.681,11.7017,72500.0
2010-07-16 13:20:00,17.0,17.01,16.97,16.99,51700.0,11.7017,11.7086,11.681,11.6948,51700.0
2010-07-16 13:25:00,16.99,16.99,16.95,16.95,74400.0,11.6948,11.6948,11.6673,11.6673,74400.0
2010-07-16 13:30:00,16.95,17.01,16.95,16.99,185400.0,11.6673,11.7086,11.6673,11.6948,185400.0
2010-07-16 13:35:00,16.99,17.01,16.97,16.98,91700.0,11.6948,11.7086,11.681,11.6879,91700.0
2010-07-16 13:40:00,16.98,16.98,16.94,16.95,179900.0,11.6879,11.6879,11.6604,11.6673,179900.0
2010-07-16 13:45:00,16.95,16.95,16.92,16.95,311200.0,11.6673,11.6673,11.6466,11.6673,311200.0
2010-07-16 13:50:00,16.94,16.94,16.9,16.9,128500.0,11.6604,11.6604,11.6329,11.6329,128500.0
2010-07-16 13:55:00,16.91,16.94,16.91,16.92,50600.0,11.6397,11.6604,11.6397,11.6466,50600.0
2010-07-16 14:00:00,16.92,16.96,16.91,16.94,79200.0,11.6466,11.6742,11.6397,11.6604,79200.0
2010-07-16 14:05:00,16.95,16.95,16.94,16.94,57700.0,11.6673,11.6673,11.6604,11.6604,57700.0
2010-07-16 14:10:00,16.95,16.98,16.94,16.97,194800.0,11.6673,11.6879,11.6604,11.681,194800.0
2010-07-16 14:15:00,16.97,16.97,16.94,16.94,117300.0,11.681,11.681,11.6604,11.6604,117300.0
2010-07-16 14:20:00,16.94,16.98,16.93,16.97,103400.0,11.6604,11.6879,11.6535,11.681,103400.0
2010-07-16 14:25:00,16.97,17.0,16.97,16.98,167800.0,11.681,11.7017,11.681,11.6879,167800.0
2010-07-16 14:30:00,16.98,16.99,16.97,16.98,173600.0,11.6879,11.6948,11.681,11.6879,173600.0
2010-07-16 14:35:00,16.98,16.98,16.94,16.95,92900.0,11.6879,11.6879,11.6604,11.6673,92900.0
2010-07-16 14:40:00,16.95,16.96,16.93,16.93,59600.0,11.6673,11.6742,11.6535,11.6535,59600.0
2010-07-16 14:45:00,16.93,16.97,16.93,16.94,129800.0,11.6535,11.681,11.6535,11.6604,129800.0
2010-07-16 14:50:00,16.94,16.97,16.92,16.97,187500.0,11.6604,11.681,11.6466,11.681,187500.0
2010-07-16 14:55:00,16.96,16.98,16.95,16.97,131700.0,11.6742,11.6879,11.6673,11.681,131700.0
2010-07-16 15:00:00,16.98,16.99,16.96,16.98,239000.0,11.6879,11.6948,11.6742,11.6879,239000.0
2010-07-16 15:05:00,16.98,17.0,16.95,16.95,221800.0,11.6879,11.7017,11.6673,11.6673,221800.0
2010-07-16 15:10:00,16.95,16.95,16.91,16.92,199000.0,11.6673,11.6673,11.6397,11.6466,199000.0
2010-07-16 15:15:00,16.92,16.92,16.9,16.9,143300.0,11.6466,11.6466,11.6329,11.6329,143300.0
2010-07-16 15:20:00,16.9,16.91,16.84,16.85,233700.0,11.6329,11.6397,11.5916,11.5984,233700.0
2010-07-16 15:25:00,16.85,16.86,16.82,16.84,222200.0,11.5984,11.6053,11.5778,11.5916,222200.0
2010-07-16 15:30:00,16.84,16.86,16.84,16.86,571100.0,11.5916,11.6053,11.5916,11.6053,571100.0
2010-07-16 15:35:00,16.85,16.92,16.85,16.9,798400.0,11.5984,11.6466,11.5984,11.6329,798400.0
2010-07-16 15:40:00,16.89,16.92,16.89,16.89,536700.0,11.626,11.6466,11.626,11.626,536700.0
2010-07-16 15:45:00,16.89,16.92,16.89,16.9,1851100.0,11.626,11.6466,11.626,11.6329,1851100.0
2010-07-16 15:50:00,16.9,16.94,16.89,16.92,839100.0,11.6329,11.6604,11.626,11.6466,839100.0
2010-07-16 15:55:00,16.92,16.96,16.92,16.95,2969600.0,11.6466,11.6742,11.6466,11.6673,2969600.0
2010-07-19 09:30:00,17.0,17.14,17.0,17.1,180200.0,11.7017,11.7981,11.7017,11.7705,180200.0
2010-07-19 09:35:00,17.09,17.14,17.05,17.07,207300.0,11.7636,11.7981,11.7361,11.7499,207300.0
2010-07-19 09:40:00,17.06,17.17,17.06,17.16,181200.0,11.743,11.8187,11.743,11.8118,181200.0
2010-07-19 09:45:00,17.17,17.2,17.12,17.13,178100.0,11.8187,11.8394,11.7843,11.7912,178100.0
2010-07-19 09:50:00,17.12,17.16,17.1,17.13,143300.0,11.7843,11.8118,11.7705,11.7912,143300.0
2010-07-19 09:55:00,17.14,17.15,17.1,17.11,94400.0,11.7981,11.8049,11.7705,11.7774,94400.0
2010-07-19 10:00:00,17.11,17.12,17.08,17.1,119400.0,11.7774,11.7843,11.7568,11.7705,119400.0
2010-07-19 10:05:00,17.1,17.12,17.06,17.07,220900.0,11.7705,11.7843,11.743,11.7499,220900.0
2010-07-19 10:10:00,17.07,17.08,17.04,17.08,134700.0,11.7499,11.7568,11.7292,11.7568,134700.0
2010-07-19 10:15:00,17.08,17.08,17.04,17.05,61400.0,11.7568,11.7568,11.7292,11.7361,61400.0
2010-07-19 10:20:00,17.06,17.07,16.98,16.99,133700.0,11.743,11.7499,11.6879,11.6948,133700.0
2010-07-19 10:25:00,16.99,16.99,16.9,16.9,228900.0,11.6948,11.6948,11.6329,11.6329,228900.0
2010-07-19 10:30:00,16.89,16.96,16.88,16.94,103700.0,11.626,11.6742,11.6191,11.6604,103700.0
2010-07-19 10:35:00,16.94,16.98,16.94,16.97,92200.0,11.6604,11.6879,11.6604,11.681,92200.0
2010-07-19 10:40:00,16.97,16.99,16.94,16.99,145000.0,11.681,11.6948,11.6604,11.6948,145000.0
2010-07-19 10:45:00,16.99,16.99,16.92,16.93,174500.0,11.6948,11.6948,11.6466,11.6535,174500.0
2010-07-19 10:50:00,16.92,16.92,16.89,16.92,113800.0,11.6466,11.6466,11.626,11.6466,113800.0
2010-07-19 10:55:00,16.91,16.96,16.9,16.95,68900.0,11.6397,11.6742,11.6329,11.6673,68900.0
2010-07-19 11:00:00,16.94,17.01,16.93,17.0,62100.0,11.6604,11.7086,11.6535,11.7017,62100.0
2010-07-19 11:05:00,17.0,17.05,16.99,17.05,102700.0,11.7017,11.7361,11.6948,11.7361,102700.0
2010-07-19 11:10:00,17.04,17.05,17.02,17.04,171700.0,11.7292,11.7361,11.7155,11.7292,171700.0
2010-07-19 11:15:00,17.04,17.06,17.04,17.05,128300.0,11.7292,11.743,11.7292,11.7361,128300.0
2010-07-19 11:20:00,17.05,17.07,17.04,17.06,36100.0,11.7361,11.7499,11.7292,11.743,36100.0
2010-07-19 11:25:00,17.07,17.09,17.06,17.08,145400.0,11.7499,11.7636,11.743,11.7568,145400.0
2010-07-19 11:30:00,17.07,17.07,17.03,17.03,36600.0,11.7499,11.7499,11.7223,11.7223,36600.0
2010-07-19 11:35:00,17.03,17.04,16.99,16.99,52700.0,11.7223,11.7292,11.6948,11.6948,52700.0
2010-07-19 11:40:00,16.99,17.02,16.98,17.01,67800.0,11.6948,11.7155,11.6879,11.7086,67800.0
2010-07-19 11:45:00,17.01,17.02,17.0,17.02,74500.0,11.7086,11.7155,11.7017,11.7155,74500.0
2010-07-19 11:50:00,17.02,17.05,17.01,17.05,49800.0,11.7155,11.7361,11.7086,11.7361,49800.0
2010-07-19 11:55:00,17.05,17.05,17.01,17.04,80100.0,11.7361,11.7361,11.7086,11.7292,80100.0
2010-07-19 12:00:00,17.03,17.04,16.93,16.93,231000.0,11.7223,11.7292,11.6535,11.6535,231000.0
2010-07-19 12:05:00,16.93,16.94,16.9,16.92,149400.0,11.6535,11.6604,11.6329,11.6466,149400.0
2010-07-19 12:10:00,16.92,16.92,16.89,16.9,169000.0,11.6466,11.6466,11.626,11.6329,169000.0
2010-07-19 12:15:00,16.91,16.94,16.9,16.93,52100.0,11.6397,11.6604,11.6329,11.6535,52100.0
2010-07-19 12:20:00,16.93,16.96,16.93,16.96,47400.0,11.6535,11.6742,11.6535,11.6742,47400.0
2010-07-19 12:25:00,16.95,16.97,16.94,16.97,54900.0,11.6673,11.681,11.6604,11.681,54900.0
2010-07-19 12:30:00,16.97,16.97,16.94,16.94,93600.0,11.681,11.681,11.6604,11.6604,93600.0
2010-07-19 12:35:00,16.95,16.99,16.94,16.99,65100.0,11.6673,11.6948,11.6604,11.6948,65100.0
2010-07-19 12:40:00,16.99,17.01,16.97,17.0,278500.0,11.6948,11.7086,11.681,11.7017,278500.0
2010-07-19 12:45:00,17.0,17.02,16.99,17.01,141700.0,11.7017,11.7155,11.6948,11.7086,141700.0
2010-07-19 12:50:00,17.02,17.03,17.01,17.01,93800.0,11.7155,11.7223,11.7086,11.7086,93800.0
2010-07-19 12:55:00,17.01,17.02,16.96,16.99,131700.0,11.7086,11.7155,11.6742,11.6948,131700.0
2010-07-19 13:00:00,16.99,16.99,16.96,16.98,47400.0,11.6948,11.6948,11.6742,11.6879,47400.0
2010-07-19 13:05:00,16.98,16.98,16.96,16.98,35600.0,11.6879,11.6879,11.6742,11.6879,35600.0
2010-07-19 13:10:00,16.98,16.98,16.94,16.94,55900.0,11.6879,11.6879,11.6604,11.6604,55900.0
2010-07-19 13:15:00,16.94,16.95,16.9,16.9,32800.0,11.6604,11.6673,11.6329,11.6329,32800.0
2010-07-19 13:20:00,16.9,16.91,16.9,16.91,45800.0,11.6329,11.6397,11.6329,11.6397,45800.0
2010-07-19 13:25:00,16.9,16.92,16.9,16.92,40000.0,11.6329,11.6466,11.6329,11.6466,40000.0
2010-07-19 13:30:00,16.92,16.94,16.92,16.92,69000.0,11.6466,11.6604,11.6466,11.6466,69000.0
2010-07-19 13:35:00,16.92,16.94,16.91,16.93,38300.0,11.6466,11.6604,11.6397,11.6535,38300.0
2010-07-19 13:40:00,16.93,16.94,16.89,16.89,59000.0,11.6535,11.6604,11.626,11.626,59000.0
2010-07-19 13:45:00,16.89,16.92,16.89,16.91,85000.0,11.626,11.6466,11.626,11.6397,85000.0
2010-07-19 13:50:00,16.91,16.91,16.89,16.91,55200.0,11.6397,11.6397,11.626,11.6397,55200.0
2010-07-19 13:55:00,16.91,16.91,16.89,16.9,20600.0,11.6397,11.6397,11.626,11.6329,20600.0
2010-07-19 14:00:00,16.9,16.93,16.89,16.92,76300.0,11.6329,11.6535,11.626,11.6466,76300.0
2010-07-19 14:05:00,16.92,16.93,16.9,16.93,71300.0,11.6466,11.6535,11.6329,11.6535,71300.0
2010-07-19 14:10:00,16.93,16.97,16.92,16.97,126600.0,11.6535,11.681,11.6466,11.681,126600.0
2010-07-19 14:15:00,16.97,16.97,16.95,16.97,172400.0,11.681,11.681,11.6673,11.681,172400.0
2010-07-19 14:20:00,16.97,16.97,16.93,16.96,64100.0,11.681,11.681,11.6535,11.6742,64100.0
2010-07-19 14:25:00,16.96,16.97,16.95,16.95,41600.0,11.6742,11.681,11.6673,11.6673,41600.0
2010-07-19 14:30:00,16.95,16.97,16.95,16.97,49600.0,11.6673,11.681,11.6673,11.681,49600.0
2010-07-19 14:35:00,16.97,16.97,16.95,16.96,62700.0,11.681,11.681,11.6673,11.6742,62700.0
2010-07-19 14:40:00,16.95,17.0,16.95,17.0,124800.0,11.6673,11.7017,11.6673,11.7017,124800.0
2010-07-19 14:45:00,17.0,17.03,16.99,17.03,173700.0,11.7017,11.7223,11.6948,11.7223,173700.0
2010-07-19 14:50:00,17.03,17.05,17.02,17.04,98400.0,11.7223,11.7361,11.7155,11.7292,98400.0
2010-07-19 14:55:00,17.04,17.04,17.01,17.02,63300.0,11.7292,11.7292,11.7086,11.7155,63300.0
2010-07-19 15:00:00,17.01,17.02,17.0,17.01,185300.0,11.7086,11.7155,11.7017,11.7086,185300.0
2010-07-19 15:05:00,17.02,17.05,17.0,17.04,136400.0,11.7155,11.7361,11.7017,11.7292,136400.0
2010-07-19 15:10:00,17.04,17.05,17.02,17.02,108000.0,11.7292,11.7361,11.7155,11.7155,108000.0
2010-07-19 15:15:00,17.02,17.04,17.02,17.03,61800.0,11.7155,11.7292,11.7155,11.7223,61800.0
2010-07-19 15:20:00,17.03,17.03,16.99,16.99,81400.0,11.7223,11.7223,11.6948,11.6948,81400.0
2010-07-19 15:25:00,16.99,17.0,16.94,16.95,78700.0,11.6948,11.7017,11.6604,11.6673,78700.0
2010-07-19 15:30:00,16.96,16.99,16.95,16.98,126900.0,11.6742,11.6948,11.6673,11.6879,126900.0
2010-07-19 15:35:00,16.97,16.99,16.95,16.95,161900.0,11.681,11.6948,11.6673,11.6673,161900.0
2010-07-19 15:40:00,16.95,16.98,16.94,16.98,143800.0,11.6673,11.6879,11.6604,11.6879,143800.0
2010-07-19 15:45:00,16.97,17.0,16.97,16.98,363000.0,11.681,11.7017,11.681,11.6879,363000.0
2010-07-19 15:50:00,16.97,16.99,16.95,16.98,360000.0,11.681,11.6948,11.6673,11.6879,360000.0
2010-07-19 15:55:00,16.98,17.0,16.97,16.99,420400.0,11.6879,11.7017,11.681,11.6948,420400.0
2010-07-20 09:30:00,16.5,16.51,16.28,16.41,991400.0,11.3575,11.3644,11.2061,11.2956,991400.0
2010-07-20 09:35:00,16.41,16.44,16.25,16.34,1020500.0,11.2956,11.3162,11.1854,11.2474,1020500.0
2010-07-20 09:40:00,16.34,16.44,16.32,16.42,324800.0,11.2474,11.3162,11.2336,11.3025,324800.0
2010-07-20 09:45:00,16.42,16.46,16.38,16.39,487200.0,11.3025,11.33,11.2749,11.2818,487200.0
2010-07-20 09:50:00,16.39,16.46,16.38,16.45,209000.0,11.2818,11.33,11.2749,11.3231,209000.0
2010-07-20 09:55:00,16.46,16.48,16.45,16.46,363700.0,11.33,11.3438,11.3231,11.33,363700.0
2010-07-20 10:00:00,16.46,16.46,16.41,16.41,322000.0,11.33,11.33,11.2956,11.2956,322000.0
2010-07-20 10:05:00,16.41,16.44,16.4,16.42,280000.0,11.2956,11.3162,11.2887,11.3025,280000.0
2010-07-20 10:10:00,16.42,16.44,16.39,16.4,500300.0,11.3025,11.3162,11.2818,11.2887,500300.0
2010-07-20 10:15:00,16.39,16.43,16.38,16.42,410200.0,11.2818,11.3093,11.2749,11.3025,410200.0
2010-07-20 10:20:00,16.42,16.42,16.4,16.41,339000.0,11.3025,11.3025,11.2887,11.2956,339000.0
2010-07-20 10:25:00,16.41,16.44,16.37,16.39,459600.0,11.2956,11.3162,11.268,11.2818,459600.0
2010-07-20 10:30:00,16.39,16.47,16.38,16.46,515800.0,11.2818,11.3369,11.2749,11.33,515800.0
2010-07-20 10:35:00,16.46,16.46,16.42,16.44,491600.0,11.33,11.33,11.3025,11.3162,491600.0
2010-07-20 10:40:00,16.44,16.46,16.43,16.43,197800.0,11.3162,11.33,11.3093,11.3093,197800.0
2010-07-20 10:45:00,16.43,16.45,16.41,16.44,225700.0,11.3093,11.3231,11.2956,11.3162,225700.0
2010-07-20 10:50:00,16.43,16.45,16.39,16.4,390600.0,11.3093,11.3231,11.2818,11.2887,390600.0
2010-07-20 10:55:00,16.4,16.41,16.36,16.36,255400.0,11.2887,11.2956,11.2612,11.2612,255400.0
2010-07-20 11:00:00,16.36,16.44,16.36,16.43,170000.0,11.2612,11.3162,11.2612,11.3093,170000.0
2010-07-20 11:05:00,16.43,16.49,16.42,16.48,321000.0,11.3093,11.3506,11.3025,11.3438,321000.0
2010-07-20 11:10:00,16.48,16.54,16.48,16.51,677700.0,11.3438,11.3851,11.3438,11.3644,677700.0
2010-07-20 11:15:00,16.52,16.53,16.49,16.53,426100.0,11.3713,11.3782,11.3506,11.3782,426100.0
2010-07-20 11:20:00,16.53,16.54,16.49,16.5,799800.0,11.3782,11.3851,11.3506,11.3575,799800.0
2010-07-20 11:25:00,16.49,16.51,16.48,16.5,359600.0,11.3506,11.3644,11.3438,11.3575,359600.0
2010-07-20 11:30:00,16.5,16.52,16.48,16.48,325400.0,11.3575,11.3713,11.3438,11.3438,325400.0
2010-07-20 11:35:00,16.47,16.49,16.46,16.49,76600.0,11.3369,11.3506,11.33,11.3506,76600.0
2010-07-20 11:40:00,16.49,16.5,16.48,16.5,71000.0,11.3506,11.3575,11.3438,11.3575,71000.0
2010-07-20 11:45:00,16.49,16.51,16.49,16.51,374900.0,11.3506,11.3644,11.3506,11.3644,374900.0
2010-07-20 11:50:00,16.5,16.51,16.44,16.45,339000.0,11.3575,11.3644,11.3162,11.3231,339000.0
2010-07-20 11:55:00,16.44,16.49,16.44,16.47,86500.0,11.3162,11.3506,11.3162,11.3369,86500.0
2010-07-20 12:00:00,16.46,16.48,16.45,16.46,101400.0,11.33,11.3438,11.3231,11.33,101400.0
2010-07-20 12:05:00,16.45,16.5,16.45,16.49,63100.0,11.3231,11.3575,11.3231,11.3506,63100.0
2010-07-20 12:10:00,16.48,16.49,16.44,16.44,106300.0,11.3438,11.3506,11.3162,11.3162,106300.0
2010-07-20 12:15:00,16.44,16.44,16.4,16.42,116300.0,11.3162,11.3162,11.2887,11.3025,116300.0
2010-07-20 12:20:00,16.42,16.42,16.41,16.41,38200.0,11.3025,11.3025,11.2956,11.2956,38200.0
2010-07-20 12:25:00,16.41,16.42,16.41,16.42,53500.0,11.2956,11.3025,11.2956,11.3025,53500.0
2010-07-20 12:30:00,16.41,16.43,16.41,16.42,55700.0,11.2956,11.3093,11.2956,11.3025,55700.0
2010-07-20 12:35:00,16.42,16.46,16.42,16.45,48100.0,11.3025,11.33,11.3025,11.3231,48100.0
2010-07-20 12:40:00,16.44,16.49,16.44,16.49,87500.0,11.3162,11.3506,11.3162,11.3506,87500.0
2010-07-20 12:45:00,16.49,16.5,16.49,16.5,39200.0,11.3506,11.3575,11.3506,11.3575,39200.0
2010-07-20 12:50:00,16.5,16.5,16.48,16.48,64000.0,11.3575,11.3575,11.3438,11.3438,64000.0
2010-07-20 12:55:00,16.49,16.5,16.48,16.49,106100.0,11.3506,11.3575,11.3438,11.3506,106100.0
2010-07-20 13:00:00,16.49,16.5,16.48,16.49,132300.0,11.3506,11.3575,11.3438,11.3506,132300.0
2010-07-20 13:05:00,16.49,16.5,16.48,16.5,272100.0,11.3506,11.3575,11.3438,11.3575,272100.0
2010-07-20 13:10:00,16.5,16.5,16.45,16.45,118300.0,11.3575,11.3575,11.3231,11.3231,118300.0
2010-07-20 13:15:00,16.45,16.46,16.45,16.46,71700.0,11.3231,11.33,11.3231,11.33,71700.0
2010-07-20 13:20:00,16.45,16.49,16.45,16.49,46200.0,11.3231,11.3506,11.3231,11.3506,46200.0
2010-07-20 13:25:00,16.48,16.51,16.48,16.5,77100.0,11.3438,11.3644,11.3438,11.3575,77100.0
2010-07-20 13:30:00,16.51,16.53,16.49,16.51,339600.0,11.3644,11.3782,11.3506,11.3644,339600.0
2010-07-20 13:35:00,16.51,16.55,16.51,16.55,182900.0,11.3644,11.3919,11.3644,11.3919,182900.0
2010-07-20 13:40:00,16.54,16.56,16.53,16.54,132900.0,11.3851,11.3988,11.3782,11.3851,132900.0
2010-07-20 13:45:00,16.54,16.55,16.49,16.49,260000.0,11.3851,11.3919,11.3506,11.3506,260000.0
2010-07-20 13:50:00,16.5,16.59,16.49,16.59,188600.0,11.3575,11.4195,11.3506,11.4195,188600.0
2010-07-20 13:55:00,16.59,16.66,16.58,16.66,186800.0,11.4195,11.4677,11.4126,11.4677,186800.0
2010-07-20 14:00:00,16.65,16.66,16.63,16.64,227600.0,11.4608,11.4677,11.447,11.4539,227600.0
2010-07-20 14:05:00,16.63,16.65,16.62,16.63,211700.0,11.447,11.4608,11.4401,11.447,211700.0
2010-07-20 14:10:00,16.62,16.63,16.58,16.59,378600.0,11.4401,11.447,11.4126,11.4195,378600.0
2010-07-20 14:15:00,16.58,16.59,16.56,16.57,187300.0,11.4126,11.4195,11.3988,11.4057,187300.0
2010-07-20 14:20:00,16.56,16.56,16.48,16.48,221100.0,11.3988,11.3988,11.3438,11.3438,221100.0
2010-07-20 14:25:00,16.48,16.55,16.48,16.54,109000.0,11.3438,11.3919,11.3438,11.3851,109000.0
2010-07-20 14:30:00,16.55,16.61,16.54,16.6,261200.0,11.3919,11.4332,11.3851,11.4264,261200.0
2010-07-20 14:35:00,16.6,16.6,16.53,16.53,348400.0,11.4264,11.4264,11.3782,11.3782,348400.0
2010-07-20 14:40:00,16.54,16.55,16.5,16.5,219200.0,11.3851,11.3919,11.3575,11.3575,219200.0
2010-07-20 14:45:00,16.51,16.57,16.5,16.56,189800.0,11.3644,11.4057,11.3575,11.3988,189800.0
2010-07-20 14:50:00,16.57,16.58,16.55,16.56,239800.0,11.4057,11.4126,11.3919,11.3988,239800.0
2010-07-20 14:55:00,16.57,16.57,16.54,16.55,213600.0,11.4057,11.4057,11.3851,11.3919,213600.0
2010-07-20 15:00:00,16.55,16.61,16.53,16.61,225000.0,11.3919,11.4332,11.3782,11.4332,225000.0
2010-07-20 15:05:00,16.61,16.63,16.6,16.63,151700.0,11.4332,11.447,11.4264,11.447,151700.0
2010-07-20 15:10:00,16.63,16.63,16.6,16.61,447700.0,11.447,11.447,11.4264,11.4332,447700.0
2010-07-20 15:15:00,16.62,16.65,16.61,16.63,274700.0,11.4401,11.4608,11.4332,11.447,274700.0
2010-07-20 15:20:00,16.63,16.64,16.61,16.64,199700.0,11.447,11.4539,11.4332,11.4539,199700.0
2010-07-20 15:25:00,16.63,16.68,16.63,16.66,432000.0,11.447,11.4814,11.447,11.4677,432000.0
2010-07-20 15:30:00,16.66,16.73,16.65,16.7,278100.0,11.4677,11.5158,11.4608,11.4952,278100.0
2010-07-20 15:35:00,16.7,16.71,16.69,16.69,287000.0,11.4952,11.5021,11.4883,11.4883,287000.0
2010-07-20 15:40:00,16.7,16.7,16.64,16.68,526200.0,11.4952,11.4952,11.4539,11.4814,526200.0
2010-07-20 15:45:00,16.68,16.7,16.68,16.69,433600.0,11.4814,11.4952,11.4814,11.4883,433600.0
2010-07-20 15:50:00,16.69,16.71,16.65,16.66,742700.0,11.4883,11.5021,11.4608,11.4677,742700.0
2010-07-20 15:55:00,16.66,16.68,16.65,16.68,1044700.0,11.4677,11.4814,11.4608,11.4814,1044700.0
2010-07-21 09:30:00,16.8,16.9,16.75,16.82,574500.0,11.564,11.6329,11.5296,11.5778,574500.0
2010-07-21 09:35:00,16.82,16.86,16.77,16.78,454500.0,11.5778,11.6053,11.5434,11.5503,454500.0
2010-07-21 09:40:00,16.78,16.81,16.7,16.73,324500.0,11.5503,11.5709,11.4952,11.5158,324500.0
2010-07-21 09:45:00,16.72,16.77,16.71,16.74,433600.0,11.509,11.5434,11.5021,11.5227,433600.0
2010-07-21 09:50:00,16.75,16.79,16.74,16.75,249100.0,11.5296,11.5571,11.5227,11.5296,249100.0
2010-07-21 09:55:00,16.75,16.83,16.74,16.82,171200.0,11.5296,11.5847,11.5227,11.5778,171200.0
2010-07-21 10:00:00,16.82,16.85,16.8,16.85,159300.0,11.5778,11.5984,11.564,11.5984,159300.0
2010-07-21 10:05:00,16.85,16.9,16.81,16.89,236100.0,11.5984,11.6329,11.5709,11.626,236100.0
2010-07-21 10:10:00,16.89,16.95,16.88,16.93,136600.0,11.626,11.6673,11.6191,11.6535,136600.0
2010-07-21 10:15:00,16.93,16.96,16.93,16.93,108100.0,11.6535,11.6742,11.6535,11.6535,108100.0
2010-07-21 10:20:00,16.93,16.96,16.89,16.93,255500.0,11.6535,11.6742,11.626,11.6535,255500.0
2010-07-21 10:25:00,16.93,16.94,16.9,16.92,138300.0,11.6535,11.6604,11.6329,11.6466,138300.0
2010-07-21 10:30:00,16.92,16.93,16.9,16.91,171700.0,11.6466,11.6535,11.6329,11.6397,171700.0
2010-07-21 10:35:00,16.9,16.95,16.9,16.92,81600.0,11.6329,11.6673,11.6329,11.6466,81600.0
2010-07-21 10:40:00,16.93,16.94,16.91,16.93,102100.0,11.6535,11.6604,11.6397,11.6535,102100.0
2010-07-21 10:45:00,16.93,16.95,16.9,16.94,91300.0,11.6535,11.6673,11.6329,11.6604,91300.0
2010-07-21 10:50:00,16.94,17.0,16.94,16.99,83800.0,11.6604,11.7017,11.6604,11.6948,83800.0
2010-07-21 10:55:00,17.0,17.0,16.92,16.94,132100.0,11.7017,11.7017,11.6466,11.6604,132100.0
2010-07-21 11:00:00,16.94,17.03,16.93,17.02,279000.0,11.6604,11.7223,11.6535,11.7155,279000.0
2010-07-21 11:05:00,17.01,17.01,16.94,16.95,119300.0,11.7086,11.7086,11.6604,11.6673,119300.0
2010-07-21 11:10:00,16.94,16.95,16.91,16.93,77000.0,11.6604,11.6673,11.6397,11.6535,77000.0
2010-07-21 11:15:00,16.92,16.92,16.88,16.9,100500.0,11.6466,11.6466,11.6191,11.6329,100500.0
2010-07-21 11:20:00,16.89,16.91,16.88,16.88,106600.0,11.626,11.6397,11.6191,11.6191,106600.0
2010-07-21 11:25:00,16.88,16.89,16.86,16.89,110100.0,11.6191,11.626,11.6053,11.626,110100.0
2010-07-21 11:30:00,16.89,16.89,16.85,16.87,115600.0,11.626,11.626,11.5984,11.6122,115600.0
2010-07-21 11:35:00,16.87,16.93,16.87,16.92,56300.0,11.6122,11.6535,11.6122,11.6466,56300.0
2010-07-21 11:40:00,16.92,16.96,16.92,16.94,90500.0,11.6466,11.6742,11.6466,11.6604,90500.0
2010-07-21 11:45:00,16.95,16.95,16.93,16.95,130700.0,11.6673,11.6673,11.6535,11.6673,130700.0
2010-07-21 11:50:00,16.95,16.99,16.92,16.97,189800.0,11.6673,11.6948,11.6466,11.681,189800.0
2010-07-21 11:55:00,16.97,16.99,16.95,16.97,173700.0,11.681,11.6948,11.6673,11.681,173700.0
2010-07-21 12:00:00,16.97,17.0,16.97,16.98,84600.0,11.681,11.7017,11.681,11.6879,84600.0
2010-07-21 12:05:00,16.98,16.98,16.94,16.94,50100.0,11.6879,11.6879,11.6604,11.6604,50100.0
2010-07-21 12:10:00,16.94,16.96,16.93,16.96,69800.0,11.6604,11.6742,11.6535,11.6742,69800.0
2010-07-21 12:15:00,16.96,16.98,16.94,16.95,70000.0,11.6742,11.6879,11.6604,11.6673,70000.0
2010-07-21 12:20:00,16.95,16.97,16.94,16.97,113000.0,11.6673,11.681,11.6604,11.681,113000.0
2010-07-21 12:25:00,16.97,17.06,16.97,17.06,353200.0,11.681,11.743,11.681,11.743,353200.0
2010-07-21 12:30:00,17.06,17.12,17.05,17.09,317100.0,11.743,11.7843,11.7361,11.7636,317100.0
2010-07-21 12:35:00,17.09,17.14,17.09,17.13,136300.0,11.7636,11.7981,11.7636,11.7912,136300.0
2010-07-21 12:40:00,17.14,17.14,17.08,17.08,92000.0,11.7981,11.7981,11.7568,11.7568,92000.0
2010-07-21 12:45:00,17.09,17.1,17.07,17.1,134300.0,11.7636,11.7705,11.7499,11.7705,134300.0
2010-07-21 12:50:00,17.1,17.1,17.07,17.08,98500.0,11.7705,11.7705,11.7499,11.7568,98500.0
2010-07-21 12:55:00,17.08,17.09,17.06,17.07,68600.0,11.7568,11.7636,11.743,11.7499,68600.0
2010-07-21 13:00:00,17.08,17.1,17.07,17.09,91100.0,11.7568,11.7705,11.7499,11.7636,91100.0
2010-07-21 13:05:00,17.09,17.13,17.09,17.13,50400.0,11.7636,11.7912,11.7636,11.7912,50400.0
2010-07-21 13:10:00,17.13,17.14,17.11,17.14,102800.0,11.7912,11.7981,11.7774,11.7981,102800.0
2010-07-21 13:15:00,17.14,17.17,17.14,17.17,128200.0,11.7981,11.8187,11.7981,11.8187,128200.0
2010-07-21 13:20:00,17.17,17.19,17.12,17.12,195600.0,11.8187,11.8325,11.7843,11.7843,195600.0
2010-07-21 13:25:00,17.12,17.12,17.09,17.09,104200.0,11.7843,11.7843,11.7636,11.7636,104200.0
2010-07-21 13:30:00,17.09,17.15,17.08,17.13,79100.0,11.7636,11.8049,11.7568,11.7912,79100.0
2010-07-21 13:35:00,17.14,17.15,17.12,17.12,49600.0,11.7981,11.8049,11.7843,11.7843,49600.0
2010-07-21 13:40:00,17.12,17.13,17.1,17.1,41600.0,11.7843,11.7912,11.7705,11.7705,41600.0
2010-07-21 13:45:00,17.1,17.11,17.08,17.1,37800.0,11.7705,11.7774,11.7568,11.7705,37800.0
2010-07-21 13:50:00,17.09,17.16,17.09,17.16,81000.0,11.7636,11.8118,11.7636,11.8118,81000.0
2010-07-21 13:55:00,17.16,17.16,17.14,17.15,85400.0,11.8118,11.8118,11.7981,11.8049,85400.0
2010-07-21 14:00:00,17.15,17.16,17.04,17.08,234400.0,11.8049,11.8118,11.7292,11.7568,234400.0
2010-07-21 14:05:00,17.08,17.08,16.98,16.98,221300.0,11.7568,11.7568,11.6879,11.6879,221300.0
2010-07-21 14:10:00,16.98,16.98,16.85,16.9,280700.0,11.6879,11.6879,11.5984,11.6329,280700.0
2010-07-21 14:15:00,16.89,16.91,16.85,16.89,216300.0,11.626,11.6397,11.5984,11.626,216300.0
2010-07-21 14:20:00,16.89,16.91,16.82,16.89,285200.0,11.626,11.6397,11.5778,11.626,285200.0
2010-07-21 14:25:00,16.89,16.91,16.86,16.9,433200.0,11.626,11.6397,11.6053,11.6329,433200.0
2010-07-21 14:30:00,16.9,16.9,16.84,16.85,167700.0,11.6329,11.6329,11.5916,11.5984,167700.0
2010-07-21 14:35:00,16.84,16.87,16.82,16.85,192400.0,11.5916,11.6122,11.5778,11.5984,192400.0
2010-07-21 14:40:00,16.85,16.87,16.83,16.85,232900.0,11.5984,11.6122,11.5847,11.5984,232900.0
2010-07-21 14:45:00,16.85,16.86,16.81,16.84,165600.0,11.5984,11.6053,11.5709,11.5916,165600.0
2010-07-21 14:50:00,16.84,16.85,16.75,16.77,407300.0,11.5916,11.5984,11.5296,11.5434,407300.0
2010-07-21 14:55:00,16.78,16.78,16.72,16.76,519600.0,11.5503,11.5503,11.509,11.5365,519600.0
2010-07-21 15:00:00,16.75,16.78,16.72,16.78,586700.0,11.5296,11.5503,11.509,11.5503,586700.0
2010-07-21 15:05:00,16.77,16.81,16.76,16.77,474600.0,11.5434,11.5709,11.5365,11.5434,474600.0
2010-07-21 15:10:00,16.77,16.77,16.71,16.76,422800.0,11.5434,11.5434,11.5021,11.5365,422800.0
2010-07-21 15:15:00,16.78,16.85,16.75,16.75,412100.0,11.5503,11.5984,11.5296,11.5296,412100.0
2010-07-21 15:20:00,16.76,16.82,16.72,16.78,145700.0,11.5365,11.5778,11.509,11.5503,145700.0
2010-07-21 15:25:00,16.78,16.8,16.76,16.77,131900.0,11.5503,11.564,11.5365,11.5434,131900.0
2010-07-21 15:30:00,16.76,16.82,16.75,16.79,219600.0,11.5365,11.5778,11.5296,11.5571,219600.0
2010-07-21 15:35:00,16.8,16.82,16.78,16.8,167300.0,11.564,11.5778,11.5503,11.564,167300.0
2010-07-21 15:40:00,16.79,16.8,16.75,16.77,264000.0,11.5571,11.564,11.5296,11.5434,264000.0
2010-07-21 15:45:00,16.78,16.84,16.76,16.81,332500.0,11.5503,11.5916,11.5365,11.5709,332500.0
2010-07-21 15:50:00,16.81,16.85,16.78,16.8,606300.0,11.5709,11.5984,11.5503,11.564,606300.0
2010-07-21 15:55:00,16.8,16.81,16.77,16.81,427500.0,11.564,11.5709,11.5434,11.5709,427500.0
2010-07-22 09:30:00,17.23,17.45,17.22,17.33,686800.0,11.86,12.0114,11.8531,11.9288,686800.0
2010-07-22 09:35:00,17.32,17.59,17.32,17.5,403300.0,11.922,12.1078,11.922,12.0459,403300.0
2010-07-22 09:40:00,17.5,17.56,17.49,17.51,555400.0,12.0459,12.0872,12.039,12.0527,555400.0
2010-07-22 09:45:00,17.51,17.52,17.46,17.5,260900.0,12.0527,12.0596,12.0183,12.0459,260900.0
2010-07-22 09:50:00,17.51,17.52,17.45,17.47,435000.0,12.0527,12.0596,12.0114,12.0252,435000.0
2010-07-22 09:55:00,17.47,17.49,17.42,17.42,408800.0,12.0252,12.039,11.9908,11.9908,408800.0
2010-07-22 10:00:00,17.43,17.63,17.43,17.63,627000.0,11.9977,12.1353,11.9977,12.1353,627000.0
2010-07-22 10:05:00,17.62,17.66,17.56,17.57,346700.0,12.1285,12.156,12.0872,12.094,346700.0
2010-07-22 10:10:00,17.56,17.61,17.56,17.6,278000.0,12.0872,12.1216,12.0872,12.1147,278000.0
2010-07-22 10:15:00,17.6,17.62,17.57,17.58,291700.0,12.1147,12.1285,12.094,12.1009,291700.0
2010-07-22 10:20:00,17.58,17.67,17.58,17.67,669500.0,12.1009,12.1629,12.1009,12.1629,669500.0
2010-07-22 10:25:00,17.66,17.81,17.66,17.79,1032300.0,12.156,12.2592,12.156,12.2455,1032300.0
2010-07-22 10:30:00,17.78,17.84,17.73,17.79,1046600.0,12.2386,12.2799,12.2042,12.2455,1046600.0
2010-07-22 10:35:00,17.8,17.8,17.74,17.76,814100.0,12.2524,12.2524,12.2111,12.2248,814100.0
2010-07-22 10:40:00,17.76,17.88,17.75,17.86,500500.0,12.2248,12.3074,12.2179,12.2937,500500.0
2010-07-22 10:45:00,17.86,17.87,17.81,17.83,284300.0,12.2937,12.3005,12.2592,12.273,284300.0
2010-07-22 10:50:00,17.83,17.86,17.8,17.83,579800.0,12.273,12.2937,12.2524,12.273,579800.0
2010-07-22 10:55:00,17.83,17.86,17.77,17.78,342700.0,12.273,12.2937,12.2317,12.2386,342700.0
2010-07-22 11:00:00,17.79,17.82,17.77,17.79,231400.0,12.2455,12.2661,12.2317,12.2455,231400.0
2010-07-22 11:05:00,17.78,17.82,17.77,17.81,168900.0,12.2386,12.2661,12.2317,12.2592,168900.0
2010-07-22 11:10:00,17.8,17.84,17.76,17.83,285900.0,12.2524,12.2799,12.2248,12.273,285900.0
2010-07-22 11:15:00,17.84,17.84,17.82,17.84,193400.0,12.2799,12.2799,12.2661,12.2799,193400.0
2010-07-22 11:20:00,17.83,17.85,17.81,17.84,253800.0,12.273,12.2868,12.2592,12.2799,253800.0
2010-07-22 11:25:00,17.84,17.85,17.8,17.81,210300.0,12.2799,12.2868,12.2524,12.2592,210300.0
2010-07-22 11:30:00,17.8,17.81,17.78,17.78,356500.0,12.2524,12.2592,12.2386,12.2386,356500.0
2010-07-22 11:35:00,17.79,17.8,17.77,17.79,297100.0,12.2455,12.2524,12.2317,12.2455,297100.0
2010-07-22 11:40:00,17.79,17.79,17.74,17.75,104200.0,12.2455,12.2455,12.2111,12.2179,104200.0
2010-07-22 11:45:00,17.76,17.8,17.75,17.77,124600.0,12.2248,12.2524,12.2179,12.2317,124600.0
2010-07-22 11:50:00,17.78,17.79,17.75,17.78,134900.0,12.2386,12.2455,12.2179,12.2386,134900.0
2010-07-22 11:55:00,17.79,17.79,17.75,17.77,297400.0,12.2455,12.2455,12.2179,12.2317,297400.0
2010-07-22 12:00:00,17.76,17.79,17.75,17.78,504400.0,12.2248,12.2455,12.2179,12.2386,504400.0
2010-07-22 12:05:00,17.77,17.79,17.75,17.78,377600.0,12.2317,12.2455,12.2179,12.2386,377600.0
2010-07-22 12:10:00,17.79,17.83,17.78,17.82,240200.0,12.2455,12.273,12.2386,12.2661,240200.0
2010-07-22 12:15:00,17.82,17.84,17.82,17.83,145400.0,12.2661,12.2799,12.2661,12.273,145400.0
2010-07-22 12:20:00,17.83,17.86,17.82,17.85,237600.0,12.273,12.2937,12.2661,12.2868,237600.0
2010-07-22 12:25:00,17.85,17.9,17.83,17.9,212800.0,12.2868,12.3212,12.273,12.3212,212800.0
2010-07-22 12:30:00,17.89,17.9,17.88,17.89,83100.0,12.3143,12.3212,12.3074,12.3143,83100.0
2010-07-22 12:35:00,17.88,17.89,17.85,17.86,139900.0,12.3074,12.3143,12.2868,12.2937,139900.0
2010-07-22 12:40:00,17.87,17.87,17.84,17.85,101500.0,12.3005,12.3005,12.2799,12.2868,101500.0
2010-07-22 12:45:00,17.85,17.9,17.85,17.89,138900.0,12.2868,12.3212,12.2868,12.3143,138900.0
2010-07-22 12:50:00,17.89,17.9,17.88,17.89,74100.0,12.3143,12.3212,12.3074,12.3143,74100.0
2010-07-22 12:55:00,17.9,17.92,17.89,17.92,146900.0,12.3212,12.335,12.3143,12.335,146900.0
2010-07-22 13:00:00,17.91,17.93,17.9,17.9,161700.0,12.3281,12.3418,12.3212,12.3212,161700.0
2010-07-22 13:05:00,17.91,17.91,17.89,17.91,68900.0,12.3281,12.3281,12.3143,12.3281,68900.0
2010-07-22 13:10:00,17.91,17.92,17.9,17.91,79900.0,12.3281,12.335,12.3212,12.3281,79900.0
2010-07-22 13:15:00,17.91,17.92,17.91,17.91,51300.0,12.3281,12.335,12.3281,12.3281,51300.0
2010-07-22 13:20:00,17.92,17.92,17.91,17.91,206300.0,12.335,12.335,12.3281,12.3281,206300.0
2010-07-22 13:25:00,17.92,17.92,17.9,17.92,85100.0,12.335,12.335,12.3212,12.335,85100.0
2010-07-22 13:30:00,17.91,17.94,17.91,17.93,134500.0,12.3281,12.3487,12.3281,12.3418,134500.0
2010-07-22 13:35:00,17.92,17.94,17.92,17.93,67000.0,12.335,12.3487,12.335,12.3418,67000.0
2010-07-22 13:40:00,17.92,17.93,17.91,17.91,31500.0,12.335,12.3418,12.3281,12.3281,31500.0
2010-07-22 13:45:00,17.91,17.95,17.89,17.95,538700.0,12.3281,12.3556,12.3143,12.3556,538700.0
2010-07-22 13:50:00,17.94,17.95,17.9,17.9,116400.0,12.3487,12.3556,12.3212,12.3212,116400.0
2010-07-22 13:55:00,17.9,17.91,17.9,17.91,52900.0,12.3212,12.3281,12.3212,12.3281,52900.0
2010-07-22 14:00:00,17.91,17.91,17.9,17.91,66000.0,12.3281,12.3281,12.3212,12.3281,66000.0
2010-07-22 14:05:00,17.9,17.93,17.9,17.92,223000.0,12.3212,12.3418,12.3212,12.335,223000.0
2010-07-22 14:10:00,17.92,17.94,17.91,17.92,127800.0,12.335,12.3487,12.3281,12.335,127800.0
2010-07-22 14:15:00,17.92,17.95,17.92,17.94,165600.0,12.335,12.3556,12.335,12.3487,165600.0
2010-07-22 14:20:00,17.94,17.96,17.94,17.96,97800.0,12.3487,12.3625,12.3487,12.3625,97800.0
2010-07-22 14:25:00,17.96,18.01,17.95,18.0,229300.0,12.3625,12.3969,12.3556,12.39,229300.0
2010-07-22 14:30:00,18.0,18.06,18.0,18.01,674400.0,12.39,12.4313,12.39,12.3969,674400.0
2010-07-22 14:35:00,18.01,18.04,18.0,18.02,112800.0,12.3969,12.4176,12.39,12.4038,112800.0
2010-07-22 14:40:00,18.01,18.02,17.99,18.01,219200.0,12.3969,12.4038,12.3831,12.3969,219200.0
2010-07-22 14:45:00,18.01,18.05,18.0,18.05,123700.0,12.3969,12.4244,12.39,12.4244,123700.0
2010-07-22 14:50:00,18.04,18.06,18.02,18.06,212800.0,12.4176,12.4313,12.4038,12.4313,212800.0
2010-07-22 14:55:00,18.06,18.07,18.05,18.07,121300.0,12.4313,12.4382,12.4244,12.4382,121300.0
2010-07-22 15:00:00,18.07,18.07,18.04,18.05,277700.0,12.4382,12.4382,12.4176,12.4244,277700.0
2010-07-22 15:05:00,18.05,18.06,18.02,18.02,265100.0,12.4244,12.4313,12.4038,12.4038,265100.0
2010-07-22 15:10:00,18.02,18.03,17.99,18.0,268600.0,12.4038,12.4107,12.3831,12.39,268600.0
2010-07-22 15:15:00,18.0,18.05,18.0,18.05,118900.0,12.39,12.4244,12.39,12.4244,118900.0
2010-07-22 15:20:00,18.05,18.09,18.02,18.09,300600.0,12.4244,12.452,12.4038,12.452,300600.0
2010-07-22 15:25:00,18.09,18.09,18.05,18.07,206000.0,12.452,12.452,12.4244,12.4382,206000.0
2010-07-22 15:30:00,18.07,18.09,18.05,18.07,548300.0,12.4382,12.452,12.4244,12.4382,548300.0
2010-07-22 15:35:00,18.07,18.08,18.02,18.03,552700.0,12.4382,12.4451,12.4038,12.4107,552700.0
2010-07-22 15:40:00,18.03,18.06,18.0,18.06,492700.0,12.4107,12.4313,12.39,12.4313,492700.0
2010-07-22 15:45:00,18.06,18.09,18.05,18.07,599500.0,12.4313,12.452,12.4244,12.4382,599500.0
2010-07-22 15:50:00,18.07,18.13,18.06,18.11,877500.0,12.4382,12.4795,12.4313,12.4657,877500.0
2010-07-22 15:55:00,18.12,18.16,18.1,18.11,1138300.0,12.4726,12.5002,12.4589,12.4657,1138300.0
2010-07-23 09:30:00,18.15,18.15,17.99,18.1,539600.0,12.4933,12.4933,12.3831,12.4589,539600.0
2010-07-23 09:35:00,18.1,18.21,18.09,18.19,242900.0,12.4589,12.5346,12.452,12.5208,242900.0
2010-07-23 09:40:00,18.18,18.24,18.14,18.15,351600.0,12.5139,12.5552,12.4864,12.4933,351600.0
2010-07-23 09:45:00,18.16,18.16,18.06,18.06,298200.0,12.5002,12.5002,12.4313,12.4313,298200.0
2010-07-23 09:50:00,18.07,18.08,17.95,17.98,369900.0,12.4382,12.4451,12.3556,12.3763,369900.0
2010-07-23 09:55:00,17.98,18.05,17.94,17.94,248200.0,12.3763,12.4244,12.3487,12.3487,248200.0
2010-07-23 10:00:00,17.93,17.93,17.82,17.85,524300.0,12.3418,12.3418,12.2661,12.2868,524300.0
2010-07-23 10:05:00,17.86,17.95,17.86,17.93,184300.0,12.2937,12.3556,12.2937,12.3418,184300.0
2010-07-23 10:10:00,17.92,17.95,17.88,17.94,147800.0,12.335,12.3556,12.3074,12.3487,147800.0
2010-07-23 10:15:00,17.94,17.95,17.91,17.95,195100.0,12.3487,12.3556,12.3281,12.3556,195100.0
2010-07-23 10:20:00,17.96,18.02,17.95,18.01,227400.0,12.3625,12.4038,12.3556,12.3969,227400.0
2010-07-23 10:25:00,18.02,18.1,18.01,18.09,131100.0,12.4038,12.4589,12.3969,12.452,131100.0
2010-07-23 10:30:00,18.09,18.14,18.02,18.12,309000.0,12.452,12.4864,12.4038,12.4726,309000.0
2010-07-23 10:35:00,18.12,18.13,18.1,18.13,96500.0,12.4726,12.4795,12.4589,12.4795,96500.0
2010-07-23 10:40:00,18.13,18.18,18.12,18.18,154600.0,12.4795,12.5139,12.4726,12.5139,154600.0
2010-07-23 10:45:00,18.17,18.18,18.15,18.18,127600.0,12.507,12.5139,12.4933,12.5139,127600.0
2010-07-23 10:50:00,18.17,18.18,18.15,18.15,176900.0,12.507,12.5139,12.4933,12.4933,176900.0
2010-07-23 10:55:00,18.15,18.18,18.13,18.13,105600.0,12.4933,12.5139,12.4795,12.4795,105600.0
2010-07-23 11:00:00,18.13,18.14,18.1,18.14,134000.0,12.4795,12.4864,12.4589,12.4864,134000.0
2010-07-23 11:05:00,18.14,18.16,18.12,18.13,90400.0,12.4864,12.5002,12.4726,12.4795,90400.0
2010-07-23 11:10:00,18.13,18.13,18.1,18.1,45300.0,12.4795,12.4795,12.4589,12.4589,45300.0
2010-07-23 11:15:00,18.1,18.11,18.08,18.08,62200.0,12.4589,12.4657,12.4451,12.4451,62200.0
2010-07-23 11:20:00,18.07,18.08,18.05,18.06,104300.0,12.4382,12.4451,12.4244,12.4313,104300.0
2010-07-23 11:25:00,18.07,18.1,18.05,18.1,112700.0,12.4382,12.4589,12.4244,12.4589,112700.0
2010-07-23 11:30:00,18.1,18.13,18.06,18.08,284200.0,12.4589,12.4795,12.4313,12.4451,284200.0
2010-07-23 11:35:00,18.08,18.08,18.03,18.04,220600.0,12.4451,12.4451,12.4107,12.4176,220600.0
2010-07-23 11:40:00,18.03,18.05,18.02,18.04,171700.0,12.4107,12.4244,12.4038,12.4176,171700.0
2010-07-23 11:45:00,18.03,18.08,18.03,18.08,197700.0,12.4107,12.4451,12.4107,12.4451,197700.0
2010-07-23 11:50:00,18.08,18.09,18.06,18.07,168100.0,12.4451,12.452,12.4313,12.4382,168100.0
2010-07-23 11:55:00,18.08,18.09,18.03,18.07,132500.0,12.4451,12.452,12.4107,12.4382,132500.0
2010-07-23 12:00:00,18.07,18.12,18.02,18.03,466300.0,12.4382,12.4726,12.4038,12.4107,466300.0
2010-07-23 12:05:00,18.04,18.11,18.03,18.07,184500.0,12.4176,12.4657,12.4107,12.4382,184500.0
2010-07-23 12:10:00,18.07,18.09,18.01,18.09,124200.0,12.4382,12.452,12.3969,12.452,124200.0
2010-07-23 12:15:00,18.09,18.15,18.05,18.14,160500.0,12.452,12.4933,12.4244,12.4864,160500.0
2010-07-23 12:20:00,18.14,18.15,18.11,18.14,263400.0,12.4864,12.4933,12.4657,12.4864,263400.0
2010-07-23 12:25:00,18.14,18.18,18.14,18.16,110400.0,12.4864,12.5139,12.4864,12.5002,110400.0
2010-07-23 12:30:00,18.17,18.17,18.1,18.1,227800.0,12.507,12.507,12.4589,12.4589,227800.0
2010-07-23 12:35:00,18.11,18.11,18.01,18.05,250600.0,12.4657,12.4657,12.3969,12.4244,250600.0
2010-07-23 12:40:00,18.04,18.04,17.96,17.97,70400.0,12.4176,12.4176,12.3625,12.3694,70400.0
2010-07-23 12:45:00,17.97,17.98,17.95,17.97,308600.0,12.3694,12.3763,12.3556,12.3694,308600.0
2010-07-23 12:50:00,17.97,18.0,17.96,17.98,59300.0,12.3694,12.39,12.3625,12.3763,59300.0
2010-07-23 12:55:00,17.99,18.0,17.99,18.0,61000.0,12.3831,12.39,12.3831,12.39,61000.0
2010-07-23 13:00:00,18.0,18.0,17.97,17.97,78800.0,12.39,12.39,12.3694,12.3694,78800.0
2010-07-23 13:05:00,17.96,17.97,17.95,17.96,21900.0,12.3625,12.3694,12.3556,12.3625,21900.0
2010-07-23 13:10:00,17.97,18.0,17.94,18.0,121000.0,12.3694,12.39,12.3487,12.39,121000.0
2010-07-23 13:15:00,17.99,18.02,17.99,18.0,134800.0,12.3831,12.4038,12.3831,12.39,134800.0
2010-07-23 13:20:00,18.0,18.04,17.98,18.04,96700.0,12.39,12.4176,12.3763,12.4176,96700.0
2010-07-23 13:25:00,18.04,18.08,18.02,18.04,300000.0,12.4176,12.4451,12.4038,12.4176,300000.0
2010-07-23 13:30:00,18.04,18.06,18.02,18.04,295400.0,12.4176,12.4313,12.4038,12.4176,295400.0
2010-07-23 13:35:00,18.04,18.04,18.01,18.02,69200.0,12.4176,12.4176,12.3969,12.4038,69200.0
2010-07-23 13:40:00,18.02,18.04,18.01,18.04,100600.0,12.4038,12.4176,12.3969,12.4176,100600.0
2010-07-23 13:45:00,18.04,18.05,18.03,18.03,104400.0,12.4176,12.4244,12.4107,12.4107,104400.0
2010-07-23 13:50:00,18.03,18.05,18.02,18.04,126200.0,12.4107,12.4244,12.4038,12.4176,126200.0
2010-07-23 13:55:00,18.04,18.05,18.03,18.03,40900.0,12.4176,12.4244,12.4107,12.4107,40900.0
2010-07-23 14:00:00,18.03,18.06,18.02,18.05,149200.0,12.4107,12.4313,12.4038,12.4244,149200.0
2010-07-23 14:05:00,18.05,18.06,17.99,18.05,734900.0,12.4244,12.4313,12.3831,12.4244,734900.0
2010-07-23 14:10:00,18.04,18.06,18.02,18.05,158800.0,12.4176,12.4313,12.4038,12.4244,158800.0
2010-07-23 14:15:00,18.05,18.05,18.03,18.04,76500.0,12.4244,12.4244,12.4107,12.4176,76500.0
2010-07-23 14:20:00,18.03,18.04,17.99,18.02,121400.0,12.4107,12.4176,12.3831,12.4038,121400.0
2010-07-23 14:25:00,18.02,18.02,17.98,18.0,85600.0,12.4038,12.4038,12.3763,12.39,85600.0
2010-07-23 14:30:00,18.0,18.03,18.0,18.01,293300.0,12.39,12.4107,12.39,12.3969,293300.0
2010-07-23 14:35:00,18.0,18.02,17.99,18.01,141100.0,12.39,12.4038,12.3831,12.3969,141100.0
2010-07-23 14:40:00,18.01,18.05,18.0,18.03,291500.0,12.3969,12.4244,12.39,12.4107,291500.0
2010-07-23 14:45:00,18.03,18.06,18.02,18.04,506200.0,12.4107,12.4313,12.4038,12.4176,506200.0
2010-07-23 14:50:00,18.05,18.06,17.99,18.0,1912500.0,12.4244,12.4313,12.3831,12.39,1912500.0
2010-07-23 14:55:00,18.0,18.0,17.98,18.0,483200.0,12.39,12.39,12.3763,12.39,483200.0
2010-07-23 15:00:00,18.0,18.0,17.98,18.0,176500.0,12.39,12.39,12.3763,12.39,176500.0
2010-07-23 15:05:00,18.01,18.01,17.98,17.99,122100.0,12.3969,12.3969,12.3763,12.3831,122100.0
2010-07-23 15:10:00,18.0,18.01,17.97,17.97,257900.0,12.39,12.3969,12.3694,12.3694,257900.0
2010-07-23 15:15:00,17.97,18.01,17.97,17.99,283800.0,12.3694,12.3969,12.3694,12.3831,283800.0
2010-07-23 15:20:00,18.0,18.0,17.99,17.99,99000.0,12.39,12.39,12.3831,12.3831,99000.0
2010-07-23 15:25:00,18.0,18.0,17.96,17.97,197600.0,12.39,12.39,12.3625,12.3694,197600.0
2010-07-23 15:30:00,17.97,17.98,17.95,17.97,1006500.0,12.3694,12.3763,12.3556,12.3694,1006500.0
2010-07-23 15:35:00,17.97,17.98,17.91,17.94,1121100.0,12.3694,12.3763,12.3281,12.3487,1121100.0
2010-07-23 15:40:00,17.94,17.95,17.91,17.94,840400.0,12.3487,12.3556,12.3281,12.3487,840400.0
2010-07-23 15:45:00,17.94,17.99,17.94,17.97,398900.0,12.3487,12.3831,12.3487,12.3694,398900.0
2010-07-23 15:50:00,17.96,18.02,17.96,18.01,487000.0,12.3625,12.4038,12.3625,12.3969,487000.0
2010-07-23 15:55:00,18.0,18.03,18.0,18.01,615000.0,12.39,12.4107,12.39,12.3969,615000.0
2010-07-26 09:30:00,17.96,18.04,17.94,17.94,340200.0,12.3625,12.4176,12.3487,12.3487,340200.0
2010-07-26 09:35:00,17.91,18.01,17.91,17.95,109800.0,12.3281,12.3969,12.3281,12.3556,109800.0
2010-07-26 09:40:00,17.95,17.98,17.92,17.97,142600.0,12.3556,12.3763,12.335,12.3694,142600.0
2010-07-26 09:45:00,17.96,18.0,17.96,18.0,126000.0,12.3625,12.39,12.3625,12.39,126000.0
2010-07-26 09:50:00,18.0,18.0,17.91,17.93,352400.0,12.39,12.39,12.3281,12.3418,352400.0
2010-07-26 09:55:00,17.92,17.94,17.85,17.89,587600.0,12.335,12.3487,12.2868,12.3143,587600.0
2010-07-26 10:00:00,17.9,18.03,17.89,17.96,392100.0,12.3212,12.4107,12.3143,12.3625,392100.0
2010-07-26 10:05:00,17.97,18.0,17.96,18.0,174100.0,12.3694,12.39,12.3625,12.39,174100.0
2010-07-26 10:10:00,18.0,18.0,17.96,17.98,193300.0,12.39,12.39,12.3625,12.3763,193300.0
2010-07-26 10:15:00,17.98,18.0,17.96,18.0,155900.0,12.3763,12.39,12.3625,12.39,155900.0
2010-07-26 10:20:00,18.0,18.0,17.96,18.0,93800.0,12.39,12.39,12.3625,12.39,93800.0
2010-07-26 10:25:00,18.0,18.0,17.95,17.99,99700.0,12.39,12.39,12.3556,12.3831,99700.0
2010-07-26 10:30:00,17.99,18.0,17.93,17.97,137100.0,12.3831,12.39,12.3418,12.3694,137100.0
2010-07-26 10:35:00,17.96,18.0,17.96,18.0,42400.0,12.3625,12.39,12.3625,12.39,42400.0
2010-07-26 10:40:00,18.0,18.0,17.97,17.98,56400.0,12.39,12.39,12.3694,12.3763,56400.0
2010-07-26 10:45:00,17.98,18.0,17.96,18.0,46800.0,12.3763,12.39,12.3625,12.39,46800.0
2010-07-26 10:50:00,18.0,18.0,17.96,17.98,65500.0,12.39,12.39,12.3625,12.3763,65500.0
2010-07-26 10:55:00,17.99,18.0,17.98,17.99,127400.0,12.3831,12.39,12.3763,12.3831,127400.0
2010-07-26 11:00:00,17.99,18.0,17.99,17.99,28900.0,12.3831,12.39,12.3831,12.3831,28900.0
2010-07-26 11:05:00,18.0,18.0,17.97,17.99,1098100.0,12.39,12.39,12.3694,12.3831,1098100.0
2010-07-26 11:10:00,18.0,18.02,17.97,17.99,263100.0,12.39,12.4038,12.3694,12.3831,263100.0
2010-07-26 11:15:00,17.98,18.0,17.98,17.99,196600.0,12.3763,12.39,12.3763,12.3831,196600.0
2010-07-26 11:20:00,17.99,18.0,17.99,17.99,135600.0,12.3831,12.39,12.3831,12.3831,135600.0
2010-07-26 11:25:00,18.0,18.03,17.98,17.99,274400.0,12.39,12.4107,12.3763,12.3831,274400.0
2010-07-26 11:30:00,17.99,18.02,17.98,17.99,157700.0,12.3831,12.4038,12.3763,12.3831,157700.0
2010-07-26 11:35:00,18.0,18.0,17.98,17.99,216100.0,12.39,12.39,12.3763,12.3831,216100.0
2010-07-26 11:40:00,17.99,18.0,17.94,17.97,448000.0,12.3831,12.39,12.3487,12.3694,448000.0
2010-07-26 11:45:00,17.96,17.99,17.96,17.97,195400.0,12.3625,12.3831,12.3625,12.3694,195400.0
2010-07-26 11:50:00,17.97,17.97,17.94,17.95,108400.0,12.3694,12.3694,12.3487,12.3556,108400.0
2010-07-26 11:55:00,17.94,17.95,17.91,17.92,95900.0,12.3487,12.3556,12.3281,12.335,95900.0
2010-07-26 12:00:00,17.91,17.95,17.91,17.95,61200.0,12.3281,12.3556,12.3281,12.3556,61200.0
2010-07-26 12:05:00,17.94,17.97,17.93,17.97,93100.0,12.3487,12.3694,12.3418,12.3694,93100.0
2010-07-26 12:10:00,17.97,17.97,17.95,17.95,101300.0,12.3694,12.3694,12.3556,12.3556,101300.0
2010-07-26 12:15:00,17.95,17.96,17.94,17.95,65500.0,12.3556,12.3625,12.3487,12.3556,65500.0
2010-07-26 12:20:00,17.95,17.95,17.92,17.93,72400.0,12.3556,12.3556,12.335,12.3418,72400.0
2010-07-26 12:25:00,17.92,17.95,17.92,17.95,38600.0,12.335,12.3556,12.335,12.3556,38600.0
2010-07-26 12:30:00,17.95,17.96,17.94,17.94,80600.0,12.3556,12.3625,12.3487,12.3487,80600.0
2010-07-26 12:35:00,17.95,17.95,17.92,17.94,148600.0,12.3556,12.3556,12.335,12.3487,148600.0
2010-07-26 12:40:00,17.95,17.95,17.91,17.91,117700.0,12.3556,12.3556,12.3281,12.3281,117700.0
2010-07-26 12:45:00,17.91,17.92,17.9,17.91,397700.0,12.3281,12.335,12.3212,12.3281,397700.0
2010-07-26 12:50:00,17.91,17.94,17.89,17.94,267300.0,12.3281,12.3487,12.3143,12.3487,267300.0
2010-07-26 12:55:00,17.94,17.94,17.93,17.93,78700.0,12.3487,12.3487,12.3418,12.3418,78700.0
2010-07-26 13:00:00,17.93,17.95,17.93,17.93,185300.0,12.3418,12.3556,12.3418,12.3418,185300.0
2010-07-26 13:05:00,17.93,17.94,17.89,17.9,160000.0,12.3418,12.3487,12.3143,12.3212,160000.0
2010-07-26 13:10:00,17.9,17.93,17.88,17.92,195400.0,12.3212,12.3418,12.3074,12.335,195400.0
2010-07-26 13:15:00,17.92,17.92,17.89,17.91,44100.0,12.335,12.335,12.3143,12.3281,44100.0
2010-07-26 13:20:00,17.9,17.94,17.9,17.91,120100.0,12.3212,12.3487,12.3212,12.3281,120100.0
2010-07-26 13:25:00,17.92,17.94,17.91,17.93,103600.0,12.335,12.3487,12.3281,12.3418,103600.0
2010-07-26 13:30:00,17.93,17.95,17.93,17.94,91400.0,12.3418,12.3556,12.3418,12.3487,91400.0
2010-07-26 13:35:00,17.94,17.95,17.92,17.92,38900.0,12.3487,12.3556,12.335,12.335,38900.0
2010-07-26 13:40:00,17.92,17.94,17.92,17.94,52900.0,12.335,12.3487,12.335,12.3487,52900.0
2010-07-26 13:45:00,17.93,17.95,17.93,17.94,89400.0,12.3418,12.3556,12.3418,12.3487,89400.0
2010-07-26 13:50:00,17.94,17.97,17.94,17.96,159100.0,12.3487,12.3694,12.3487,12.3625,159100.0
2010-07-26 13:55:00,17.96,17.98,17.94,17.95,276400.0,12.3625,12.3763,12.3487,12.3556,276400.0
2010-07-26 14:00:00,17.96,17.96,17.95,17.95,41900.0,12.3625,12.3625,12.3556,12.3556,41900.0
2010-07-26 14:05:00,17.95,17.96,17.94,17.95,80900.0,12.3556,12.3625,12.3487,12.3556,80900.0
2010-07-26 14:10:00,17.94,17.95,17.92,17.94,133900.0,12.3487,12.3556,12.335,12.3487,133900.0
2010-07-26 14:15:00,17.94,17.94,17.87,17.89,303700.0,12.3487,12.3487,12.3005,12.3143,303700.0
2010-07-26 14:20:00,17.89,17.91,17.87,17.87,69800.0,12.3143,12.3281,12.3005,12.3005,69800.0
2010-07-26 14:25:00,17.87,17.88,17.86,17.87,74100.0,12.3005,12.3074,12.2937,12.3005,74100.0
2010-07-26 14:30:00,17.88,17.9,17.87,17.88,164200.0,12.3074,12.3212,12.3005,12.3074,164200.0
2010-07-26 14:35:00,17.88,17.89,17.83,17.83,90500.0,12.3074,12.3143,12.273,12.273,90500.0
2010-07-26 14:40:00,17.83,17.87,17.83,17.84,120600.0,12.273,12.3005,12.273,12.2799,120600.0
2010-07-26 14:45:00,17.84,17.86,17.84,17.85,62400.0,12.2799,12.2937,12.2799,12.2868,62400.0
2010-07-26 14:50:00,17.85,17.86,17.82,17.83,174700.0,12.2868,12.2937,12.2661,12.273,174700.0
2010-07-26 14:55:00,17.82,17.85,17.82,17.85,157000.0,12.2661,12.2868,12.2661,12.2868,157000.0
2010-07-26 15:00:00,17.85,17.92,17.84,17.92,344000.0,12.2868,12.335,12.2799,12.335,344000.0
2010-07-26 15:05:00,17.91,17.92,17.89,17.9,181000.0,12.3281,12.335,12.3143,12.3212,181000.0
2010-07-26 15:10:00,17.9,17.91,17.89,17.89,121800.0,12.3212,12.3281,12.3143,12.3143,121800.0
2010-07-26 15:15:00,17.89,17.92,17.89,17.92,164400.0,12.3143,12.335,12.3143,12.335,164400.0
2010-07-26 15:20:00,17.92,17.96,17.91,17.94,205800.0,12.335,12.3625,12.3281,12.3487,205800.0
2010-07-26 15:25:00,17.94,17.98,17.93,17.95,159000.0,12.3487,12.3763,12.3418,12.3556,159000.0
2010-07-26 15:30:00,17.95,17.96,17.92,17.96,326100.0,12.3556,12.3625,12.335,12.3625,326100.0
2010-07-26 15:35:00,17.96,17.96,17.88,17.91,451400.0,12.3625,12.3625,12.3074,12.3281,451400.0
2010-07-26 15:40:00,17.92,17.95,17.91,17.91,293900.0,12.335,12.3556,12.3281,12.3281,293900.0
2010-07-26 15:45:00,17.92,17.94,17.9,17.91,560800.0,12.335,12.3487,12.3212,12.3281,560800.0
2010-07-26 15:50:00,17.9,17.92,17.88,17.9,729400.0,12.3212,12.335,12.3074,12.3212,729400.0
2010-07-26 15:55:00,17.91,17.91,17.89,17.9,892200.0,12.3281,12.3281,12.3143,12.3212,892200.0
2010-07-27 09:30:00,18.12,18.12,17.96,18.07,380900.0,12.4726,12.4726,12.3625,12.4382,380900.0
2010-07-27 09:35:00,18.08,18.1,17.98,18.09,892800.0,12.4451,12.4589,12.3763,12.452,892800.0
2010-07-27 09:40:00,18.09,18.11,18.06,18.06,262500.0,12.452,12.4657,12.4313,12.4313,262500.0
2010-07-27 09:45:00,18.07,18.12,18.03,18.04,316500.0,12.4382,12.4726,12.4107,12.4176,316500.0
2010-07-27 09:50:00,18.04,18.08,18.02,18.07,446300.0,12.4176,12.4451,12.4038,12.4382,446300.0
2010-07-27 09:55:00,18.06,18.09,18.05,18.06,154200.0,12.4313,12.452,12.4244,12.4313,154200.0
2010-07-27 10:00:00,18.06,18.21,18.04,18.12,447900.0,12.4313,12.5346,12.4176,12.4726,447900.0
2010-07-27 10:05:00,18.12,18.13,18.02,18.02,327700.0,12.4726,12.4795,12.4038,12.4038,327700.0
2010-07-27 10:10:00,18.02,18.05,18.0,18.01,287500.0,12.4038,12.4244,12.39,12.3969,287500.0
2010-07-27 10:15:00,18.01,18.08,18.0,18.08,221800.0,12.3969,12.4451,12.39,12.4451,221800.0
2010-07-27 10:20:00,18.08,18.11,18.04,18.07,266600.0,12.4451,12.4657,12.4176,12.4382,266600.0
2010-07-27 10:25:00,18.08,18.08,18.04,18.07,122700.0,12.4451,12.4451,12.4176,12.4382,122700.0
2010-07-27 10:30:00,18.08,18.1,18.05,18.08,415100.0,12.4451,12.4589,12.4244,12.4451,415100.0
2010-07-27 10:35:00,18.08,18.17,18.08,18.14,257700.0,12.4451,12.507,12.4451,12.4864,257700.0
2010-07-27 10:40:00,18.15,18.15,18.09,18.11,174800.0,12.4933,12.4933,12.452,12.4657,174800.0
2010-07-27 10:45:00,18.11,18.14,18.09,18.12,234900.0,12.4657,12.4864,12.452,12.4726,234900.0
2010-07-27 10:50:00,18.13,18.15,18.09,18.11,147600.0,12.4795,12.4933,12.452,12.4657,147600.0
2010-07-27 10:55:00,18.11,18.13,18.08,18.11,121700.0,12.4657,12.4795,12.4451,12.4657,121700.0
2010-07-27 11:00:00,18.11,18.11,18.02,18.03,173500.0,12.4657,12.4657,12.4038,12.4107,173500.0
2010-07-27 11:05:00,18.03,18.04,18.01,18.03,165500.0,12.4107,12.4176,12.3969,12.4107,165500.0
2010-07-27 11:10:00,18.02,18.03,17.99,18.0,176600.0,12.4038,12.4107,12.3831,12.39,176600.0
2010-07-27 11:15:00,18.0,18.01,17.95,17.95,168800.0,12.39,12.3969,12.3556,12.3556,168800.0
2010-07-27 11:20:00,17.95,18.01,17.92,18.0,159200.0,12.3556,12.3969,12.335,12.39,159200.0
2010-07-27 11:25:00,18.0,18.03,17.99,18.01,188200.0,12.39,12.4107,12.3831,12.3969,188200.0
2010-07-27 11:30:00,18.01,18.02,17.96,17.99,103400.0,12.3969,12.4038,12.3625,12.3831,103400.0
2010-07-27 11:35:00,17.99,18.01,17.96,17.99,280900.0,12.3831,12.3969,12.3625,12.3831,280900.0
2010-07-27 11:40:00,17.99,17.99,17.97,17.97,36700.0,12.3831,12.3831,12.3694,12.3694,36700.0
2010-07-27 11:45:00,17.97,17.98,17.95,17.96,45400.0,12.3694,12.3763,12.3556,12.3625,45400.0
2010-07-27 11:50:00,17.95,17.98,17.95,17.98,55900.0,12.3556,12.3763,12.3556,12.3763,55900.0
2010-07-27 11:55:00,17.98,18.0,17.97,17.99,50900.0,12.3763,12.39,12.3694,12.3831,50900.0
2010-07-27 12:00:00,18.0,18.01,17.99,18.0,261400.0,12.39,12.3969,12.3831,12.39,261400.0
2010-07-27 12:05:00,18.0,18.01,18.0,18.0,187100.0,12.39,12.3969,12.39,12.39,187100.0
2010-07-27 12:10:00,18.01,18.03,18.0,18.02,257200.0,12.3969,12.4107,12.39,12.4038,257200.0
2010-07-27 12:15:00,18.03,18.03,18.01,18.01,35800.0,12.4107,12.4107,12.3969,12.3969,35800.0
2010-07-27 12:20:00,18.01,18.02,18.0,18.01,42200.0,12.3969,12.4038,12.39,12.3969,42200.0
2010-07-27 12:25:00,18.0,18.01,17.99,17.99,62600.0,12.39,12.3969,12.3831,12.3831,62600.0
2010-07-27 12:30:00,17.99,17.99,17.98,17.98,53600.0,12.3831,12.3831,12.3763,12.3763,53600.0
2010-07-27 12:35:00,17.99,17.99,17.98,17.99,34900.0,12.3831,12.3831,12.3763,12.3831,34900.0
2010-07-27 12:40:00,17.98,18.06,17.98,18.06,236200.0,12.3763,12.4313,12.3763,12.4313,236200.0
2010-07-27 12:45:00,18.06,18.06,18.01,18.02,98600.0,12.4313,12.4313,12.3969,12.4038,98600.0
2010-07-27 12:50:00,18.01,18.03,17.99,18.01,108200.0,12.3969,12.4107,12.3831,12.3969,108200.0
2010-07-27 12:55:00,18.01,18.05,18.0,18.01,144700.0,12.3969,12.4244,12.39,12.3969,144700.0
2010-07-27 13:00:00,18.01,18.02,17.99,18.01,81700.0,12.3969,12.4038,12.3831,12.3969,81700.0
2010-07-27 13:05:00,18.01,18.03,18.0,18.0,39600.0,12.3969,12.4107,12.39,12.39,39600.0
2010-07-27 13:10:00,18.0,18.03,18.0,18.01,51900.0,12.39,12.4107,12.39,12.3969,51900.0
2010-07-27 13:15:00,18.01,18.03,18.0,18.01,80600.0,12.3969,12.4107,12.39,12.3969,80600.0
2010-07-27 13:20:00,18.0,18.01,18.0,18.0,30300.0,12.39,12.3969,12.39,12.39,30300.0
2010-07-27 13:25:00,18.01,18.01,17.97,17.97,120400.0,12.3969,12.3969,12.3694,12.3694,120400.0
2010-07-27 13:30:00,17.97,18.01,17.97,18.0,98800.0,12.3694,12.3969,12.3694,12.39,98800.0
2010-07-27 13:35:00,18.01,18.01,17.99,18.01,84600.0,12.3969,12.3969,12.3831,12.3969,84600.0
2010-07-27 13:40:00,18.0,18.01,18.0,18.0,56600.0,12.39,12.3969,12.39,12.39,56600.0
2010-07-27 13:45:00,18.0,18.06,18.0,18.06,147600.0,12.39,12.4313,12.39,12.4313,147600.0
2010-07-27 13:50:00,18.05,18.08,18.03,18.03,90300.0,12.4244,12.4451,12.4107,12.4107,90300.0
2010-07-27 13:55:00,18.04,18.06,18.02,18.06,143400.0,12.4176,12.4313,12.4038,12.4313,143400.0
2010-07-27 14:00:00,18.05,18.08,18.02,18.02,534600.0,12.4244,12.4451,12.4038,12.4038,534600.0
2010-07-27 14:05:00,18.02,18.03,17.97,18.01,265000.0,12.4038,12.4107,12.3694,12.3969,265000.0
2010-07-27 14:10:00,18.01,18.05,18.0,18.03,112500.0,12.3969,12.4244,12.39,12.4107,112500.0
2010-07-27 14:15:00,18.03,18.08,18.03,18.07,348500.0,12.4107,12.4451,12.4107,12.4382,348500.0
2010-07-27 14:20:00,18.08,18.08,18.02,18.02,72200.0,12.4451,12.4451,12.4038,12.4038,72200.0
2010-07-27 14:25:00,18.02,18.03,18.0,18.0,46100.0,12.4038,12.4107,12.39,12.39,46100.0
2010-07-27 14:30:00,18.0,18.01,17.99,18.0,51700.0,12.39,12.3969,12.3831,12.39,51700.0
2010-07-27 14:35:00,17.99,18.0,17.97,17.97,93200.0,12.3831,12.39,12.3694,12.3694,93200.0
2010-07-27 14:40:00,17.97,17.98,17.95,17.96,66400.0,12.3694,12.3763,12.3556,12.3625,66400.0
2010-07-27 14:45:00,17.95,17.97,17.95,17.96,90100.0,12.3556,12.3694,12.3556,12.3625,90100.0
2010-07-27 14:50:00,17.95,17.99,17.95,17.97,220800.0,12.3556,12.3831,12.3556,12.3694,220800.0
2010-07-27 14:55:00,17.97,17.98,17.96,17.98,61800.0,12.3694,12.3763,12.3625,12.3763,61800.0
2010-07-27 15:00:00,17.98,18.0,17.97,17.99,85200.0,12.3763,12.39,12.3694,12.3831,85200.0
2010-07-27 15:05:00,17.99,18.02,17.98,18.01,287400.0,12.3831,12.4038,12.3763,12.3969,287400.0
2010-07-27 15:10:00,18.01,18.05,18.01,18.01,463900.0,12.3969,12.4244,12.3969,12.3969,463900.0
2010-07-27 15:15:00,18.01,18.04,18.01,18.01,203700.0,12.3969,12.4176,12.3969,12.3969,203700.0
2010-07-27 15:20:00,18.02,18.04,18.0,18.02,312500.0,12.4038,12.4176,12.39,12.4038,312500.0
2010-07-27 15:25:00,18.02,18.05,18.0,18.05,323800.0,12.4038,12.4244,12.39,12.4244,323800.0
2010-07-27 15:30:00,18.04,18.05,18.02,18.05,193300.0,12.4176,12.4244,12.4038,12.4244,193300.0
2010-07-27 15:35:00,18.05,18.05,18.0,18.01,186700.0,12.4244,12.4244,12.39,12.3969,186700.0
2010-07-27 15:40:00,18.0,18.04,18.0,18.02,289000.0,12.39,12.4176,12.39,12.4038,289000.0
2010-07-27 15:45:00,18.02,18.06,18.01,18.04,579100.0,12.4038,12.4313,12.3969,12.4176,579100.0
2010-07-27 15:50:00,18.04,18.05,17.98,18.0,310100.0,12.4176,12.4244,12.3763,12.39,310100.0
2010-07-27 15:55:00,18.0,18.03,17.99,17.99,400900.0,12.39,12.4107,12.3831,12.3831,400900.0
2010-07-28 09:30:00,17.67,17.77,17.52,17.6,759500.0,12.1629,12.2317,12.0596,12.1147,759500.0
2010-07-28 09:35:00,17.6,17.79,17.54,17.56,564400.0,12.1147,12.2455,12.0734,12.0872,564400.0
2010-07-28 09:40:00,17.56,17.61,17.38,17.51,933400.0,12.0872,12.1216,11.9633,12.0527,933400.0
2010-07-28 09:45:00,17.51,17.61,17.5,17.56,589800.0,12.0527,12.1216,12.0459,12.0872,589800.0
2010-07-28 09:50:00,17.55,17.61,17.51,17.55,390400.0,12.0803,12.1216,12.0527,12.0803,390400.0
2010-07-28 09:55:00,17.56,17.7,17.55,17.62,326400.0,12.0872,12.1835,12.0803,12.1285,326400.0
2010-07-28 10:00:00,17.61,17.74,17.61,17.74,319900.0,12.1216,12.2111,12.1216,12.2111,319900.0
2010-07-28 10:05:00,17.73,17.73,17.64,17.64,222000.0,12.2042,12.2042,12.1422,12.1422,222000.0
2010-07-28 10:10:00,17.64,17.65,17.56,17.58,234300.0,12.1422,12.1491,12.0872,12.1009,234300.0
2010-07-28 10:15:00,17.58,17.64,17.58,17.62,135700.0,12.1009,12.1422,12.1009,12.1285,135700.0
2010-07-28 10:20:00,17.63,17.66,17.6,17.63,257100.0,12.1353,12.156,12.1147,12.1353,257100.0
2010-07-28 10:25:00,17.64,17.75,17.64,17.73,202400.0,12.1422,12.2179,12.1422,12.2042,202400.0
2010-07-28 10:30:00,17.74,17.74,17.66,17.69,159000.0,12.2111,12.2111,12.156,12.1766,159000.0
2010-07-28 10:35:00,17.68,17.69,17.63,17.64,343300.0,12.1698,12.1766,12.1353,12.1422,343300.0
2010-07-28 10:40:00,17.65,17.73,17.64,17.73,245600.0,12.1491,12.2042,12.1422,12.2042,245600.0
2010-07-28 10:45:00,17.73,17.78,17.73,17.78,350900.0,12.2042,12.2386,12.2042,12.2386,350900.0
2010-07-28 10:50:00,17.78,17.8,17.76,17.8,199900.0,12.2386,12.2524,12.2248,12.2524,199900.0
2010-07-28 10:55:00,17.8,17.85,17.79,17.8,362400.0,12.2524,12.2868,12.2455,12.2524,362400.0
2010-07-28 11:00:00,17.8,17.8,17.76,17.76,137800.0,12.2524,12.2524,12.2248,12.2248,137800.0
2010-07-28 11:05:00,17.76,17.78,17.71,17.73,191800.0,12.2248,12.2386,12.1904,12.2042,191800.0
2010-07-28 11:10:00,17.73,17.74,17.7,17.73,119300.0,12.2042,12.2111,12.1835,12.2042,119300.0
2010-07-28 11:15:00,17.74,17.76,17.72,17.75,89100.0,12.2111,12.2248,12.1973,12.2179,89100.0
2010-07-28 11:20:00,17.74,17.76,17.71,17.74,120600.0,12.2111,12.2248,12.1904,12.2111,120600.0
2010-07-28 11:25:00,17.75,17.76,17.72,17.73,131300.0,12.2179,12.2248,12.1973,12.2042,131300.0
2010-07-28 11:30:00,17.73,17.75,17.69,17.74,139800.0,12.2042,12.2179,12.1766,12.2111,139800.0
2010-07-28 11:35:00,17.74,17.75,17.73,17.74,78900.0,12.2111,12.2179,12.2042,12.2111,78900.0
2010-07-28 11:40:00,17.73,17.73,17.69,17.7,123700.0,12.2042,12.2042,12.1766,12.1835,123700.0
2010-07-28 11:45:00,17.7,17.74,17.7,17.7,123400.0,12.1835,12.2111,12.1835,12.1835,123400.0
2010-07-28 11:50:00,17.7,17.71,17.67,17.7,208900.0,12.1835,12.1904,12.1629,12.1835,208900.0
2010-07-28 11:55:00,17.7,17.72,17.69,17.69,48900.0,12.1835,12.1973,12.1766,12.1766,48900.0
2010-07-28 12:00:00,17.7,17.72,17.67,17.7,132400.0,12.1835,12.1973,12.1629,12.1835,132400.0
2010-07-28 12:05:00,17.69,17.72,17.68,17.71,50400.0,12.1766,12.1973,12.1698,12.1904,50400.0
2010-07-28 12:10:00,17.7,17.71,17.69,17.7,57500.0,12.1835,12.1904,12.1766,12.1835,57500.0
2010-07-28 12:15:00,17.69,17.73,17.69,17.71,72100.0,12.1766,12.2042,12.1766,12.1904,72100.0
2010-07-28 12:20:00,17.71,17.71,17.67,17.7,160200.0,12.1904,12.1904,12.1629,12.1835,160200.0
2010-07-28 12:25:00,17.7,17.71,17.67,17.67,233400.0,12.1835,12.1904,12.1629,12.1629,233400.0
2010-07-28 12:30:00,17.67,17.71,17.67,17.68,131500.0,12.1629,12.1904,12.1629,12.1698,131500.0
2010-07-28 12:35:00,17.68,17.72,17.68,17.72,132700.0,12.1698,12.1973,12.1698,12.1973,132700.0
2010-07-28 12:40:00,17.73,17.76,17.72,17.75,100500.0,12.2042,12.2248,12.1973,12.2179,100500.0
2010-07-28 12:45:00,17.76,17.76,17.74,17.75,68100.0,12.2248,12.2248,12.2111,12.2179,68100.0
2010-07-28 12:50:00,17.74,17.81,17.74,17.79,90900.0,12.2111,12.2592,12.2111,12.2455,90900.0
2010-07-28 12:55:00,17.79,17.82,17.77,17.82,69400.0,12.2455,12.2661,12.2317,12.2661,69400.0
2010-07-28 13:00:00,17.82,17.82,17.79,17.8,65800.0,12.2661,12.2661,12.2455,12.2524,65800.0
2010-07-28 13:05:00,17.81,17.83,17.78,17.79,167800.0,12.2592,12.273,12.2386,12.2455,167800.0
2010-07-28 13:10:00,17.8,17.8,17.76,17.79,53100.0,12.2524,12.2524,12.2248,12.2455,53100.0
2010-07-28 13:15:00,17.79,17.8,17.77,17.79,54400.0,12.2455,12.2524,12.2317,12.2455,54400.0
2010-07-28 13:20:00,17.78,17.79,17.75,17.78,81500.0,12.2386,12.2455,12.2179,12.2386,81500.0
2010-07-28 13:25:00,17.77,17.8,17.75,17.76,76000.0,12.2317,12.2524,12.2179,12.2248,76000.0
2010-07-28 13:30:00,17.76,17.77,17.72,17.77,128500.0,12.2248,12.2317,12.1973,12.2317,128500.0
2010-07-28 13:35:00,17.78,17.8,17.75,17.76,79500.0,12.2386,12.2524,12.2179,12.2248,79500.0
2010-07-28 13:40:00,17.75,17.75,17.7,17.71,117100.0,12.2179,12.2179,12.1835,12.1904,117100.0
2010-07-28 13:45:00,17.7,17.71,17.68,17.7,187400.0,12.1835,12.1904,12.1698,12.1835,187400.0
2010-07-28 13:50:00,17.7,17.73,17.69,17.73,186500.0,12.1835,12.2042,12.1766,12.2042,186500.0
2010-07-28 13:55:00,17.73,17.73,17.7,17.71,181900.0,12.2042,12.2042,12.1835,12.1904,181900.0
2010-07-28 14:00:00,17.7,17.73,17.67,17.73,391800.0,12.1835,12.2042,12.1629,12.2042,391800.0
2010-07-28 14:05:00,17.73,17.78,17.72,17.78,75800.0,12.2042,12.2386,12.1973,12.2386,75800.0
2010-07-28 14:10:00,17.77,17.77,17.73,17.73,75100.0,12.2317,12.2317,12.2042,12.2042,75100.0
2010-07-28 14:15:00,17.73,17.74,17.66,17.66,167800.0,12.2042,12.2111,12.156,12.156,167800.0
2010-07-28 14:20:00,17.66,17.67,17.63,17.64,124900.0,12.156,12.1629,12.1353,12.1422,124900.0
2010-07-28 14:25:00,17.63,17.64,17.6,17.63,208900.0,12.1353,12.1422,12.1147,12.1353,208900.0
2010-07-28 14:30:00,17.64,17.64,17.58,17.59,183600.0,12.1422,12.1422,12.1009,12.1078,183600.0
2010-07-28 14:35:00,17.6,17.6,17.57,17.58,153200.0,12.1147,12.1147,12.094,12.1009,153200.0
2010-07-28 14:40:00,17.58,17.58,17.52,17.55,223600.0,12.1009,12.1009,12.0596,12.0803,223600.0
2010-07-28 14:45:00,17.55,17.6,17.54,17.58,104700.0,12.0803,12.1147,12.0734,12.1009,104700.0
2010-07-28 14:50:00,17.59,17.64,17.59,17.61,86800.0,12.1078,12.1422,12.1078,12.1216,86800.0
2010-07-28 14:55:00,17.62,17.63,17.57,17.59,83400.0,12.1285,12.1353,12.094,12.1078,83400.0
2010-07-28 15:00:00,17.58,17.6,17.55,17.56,68700.0,12.1009,12.1147,12.0803,12.0872,68700.0
2010-07-28 15:05:00,17.55,17.57,17.54,17.56,167600.0,12.0803,12.094,12.0734,12.0872,167600.0
2010-07-28 15:10:00,17.55,17.57,17.51,17.55,176500.0,12.0803,12.094,12.0527,12.0803,176500.0
2010-07-28 15:15:00,17.55,17.61,17.54,17.6,432500.0,12.0803,12.1216,12.0734,12.1147,432500.0
2010-07-28 15:20:00,17.6,17.64,17.57,17.61,284600.0,12.1147,12.1422,12.094,12.1216,284600.0
2010-07-28 15:25:00,17.62,17.64,17.6,17.62,336700.0,12.1285,12.1422,12.1147,12.1285,336700.0
2010-07-28 15:30:00,17.62,17.66,17.61,17.64,147200.0,12.1285,12.156,12.1216,12.1422,147200.0
2010-07-28 15:35:00,17.63,17.7,17.61,17.67,386000.0,12.1353,12.1835,12.1216,12.1629,386000.0
2010-07-28 15:40:00,17.67,17.74,17.67,17.72,415900.0,12.1629,12.2111,12.1629,12.1973,415900.0
2010-07-28 15:45:00,17.72,17.73,17.65,17.67,346200.0,12.1973,12.2042,12.1491,12.1629,346200.0
2010-07-28 15:50:00,17.68,17.68,17.65,17.67,312600.0,12.1698,12.1698,12.1491,12.1629,312600.0
2010-07-28 15:55:00,17.66,17.71,17.65,17.66,448200.0,12.156,12.1904,12.1491,12.156,448200.0
2010-07-29 09:30:00,17.69,17.85,17.68,17.82,215600.0,12.1766,12.2868,12.1698,12.2661,215600.0
2010-07-29 09:35:00,17.81,17.95,17.78,17.9,287900.0,12.2592,12.3556,12.2386,12.3212,287900.0
2010-07-29 09:40:00,17.9,17.92,17.85,17.89,187200.0,12.3212,12.335,12.2868,12.3143,187200.0
2010-07-29 09:45:00,17.89,17.89,17.84,17.84,146300.0,12.3143,12.3143,12.2799,12.2799,146300.0
2010-07-29 09:50:00,17.84,17.85,17.78,17.81,274600.0,12.2799,12.2868,12.2386,12.2592,274600.0
2010-07-29 09:55:00,17.81,17.81,17.76,17.79,254300.0,12.2592,12.2592,12.2248,12.2455,254300.0
2010-07-29 10:00:00,17.8,17.88,17.79,17.87,281300.0,12.2524,12.3074,12.2455,12.3005,281300.0
2010-07-29 10:05:00,17.88,17.9,17.85,17.89,173800.0,12.3074,12.3212,12.2868,12.3143,173800.0
2010-07-29 10:10:00,17.89,18.0,17.88,17.97,286200.0,12.3143,12.39,12.3074,12.3694,286200.0
2010-07-29 10:15:00,17.98,18.0,17.95,18.0,142800.0,12.3763,12.39,12.3556,12.39,142800.0
2010-07-29 10:20:00,18.0,18.0,17.94,17.97,350800.0,12.39,12.39,12.3487,12.3694,350800.0
2010-07-29 10:25:00,17.96,17.98,17.94,17.95,259600.0,12.3625,12.3763,12.3487,12.3556,259600.0
2010-07-29 10:30:00,17.95,17.98,17.9,17.98,163400.0,12.3556,12.3763,12.3212,12.3763,163400.0
2010-07-29 10:35:00,17.98,18.0,17.97,17.99,274000.0,12.3763,12.39,12.3694,12.3831,274000.0
2010-07-29 10:40:00,18.0,18.0,17.95,17.99,309300.0,12.39,12.39,12.3556,12.3831,309300.0
2010-07-29 10:45:00,17.99,18.01,17.98,18.0,178000.0,12.3831,12.3969,12.3763,12.39,178000.0
2010-07-29 10:50:00,18.01,18.07,18.0,18.06,289000.0,12.3969,12.4382,12.39,12.4313,289000.0
2010-07-29 10:55:00,18.06,18.12,18.05,18.12,321100.0,12.4313,12.4726,12.4244,12.4726,321100.0
2010-07-29 11:00:00,18.12,18.12,18.06,18.07,304500.0,12.4726,12.4726,12.4313,12.4382,304500.0
2010-07-29 11:05:00,18.07,18.08,18.03,18.07,423100.0,12.4382,12.4451,12.4107,12.4382,423100.0
2010-07-29 11:10:00,18.08,18.12,18.06,18.1,405600.0,12.4451,12.4726,12.4313,12.4589,405600.0
2010-07-29 11:15:00,18.1,18.11,17.98,17.98,544000.0,12.4589,12.4657,12.3763,12.3763,544000.0
2010-07-29 11:20:00,17.99,18.0,17.94,17.98,479300.0,12.3831,12.39,12.3487,12.3763,479300.0
2010-07-29 11:25:00,17.98,18.0,17.95,17.96,350700.0,12.3763,12.39,12.3556,12.3625,350700.0
2010-07-29 11:30:00,17.95,17.95,17.88,17.93,384200.0,12.3556,12.3556,12.3074,12.3418,384200.0
2010-07-29 11:35:00,17.93,17.99,17.93,17.95,282000.0,12.3418,12.3831,12.3418,12.3556,282000.0
2010-07-29 11:40:00,17.95,17.97,17.93,17.95,217400.0,12.3556,12.3694,12.3418,12.3556,217400.0
2010-07-29 11:45:00,17.95,17.96,17.89,17.9,233300.0,12.3556,12.3625,12.3143,12.3212,233300.0
2010-07-29 11:50:00,17.89,17.9,17.79,17.8,253800.0,12.3143,12.3212,12.2455,12.2524,253800.0
2010-07-29 11:55:00,17.79,17.85,17.74,17.83,263900.0,12.2455,12.2868,12.2111,12.273,263900.0
2010-07-29 12:00:00,17.83,17.86,17.8,17.85,492200.0,12.273,12.2937,12.2524,12.2868,492200.0
2010-07-29 12:05:00,17.85,17.88,17.83,17.88,191000.0,12.2868,12.3074,12.273,12.3074,191000.0
2010-07-29 12:10:00,17.88,17.93,17.87,17.92,120800.0,12.3074,12.3418,12.3005,12.335,120800.0
2010-07-29 12:15:00,17.93,17.95,17.92,17.95,110600.0,12.3418,12.3556,12.335,12.3556,110600.0
2010-07-29 12:20:00,17.95,17.96,17.94,17.95,108900.0,12.3556,12.3625,12.3487,12.3556,108900.0
2010-07-29 12:25:00,17.95,18.05,17.95,18.03,317000.0,12.3556,12.4244,12.3556,12.4107,317000.0
2010-07-29 12:30:00,18.03,18.04,17.99,18.02,197500.0,12.4107,12.4176,12.3831,12.4038,197500.0
2010-07-29 12:35:00,18.02,18.04,17.99,18.0,231000.0,12.4038,12.4176,12.3831,12.39,231000.0
2010-07-29 12:40:00,18.01,18.02,17.99,18.0,200300.0,12.3969,12.4038,12.3831,12.39,200300.0
2010-07-29 12:45:00,18.0,18.03,18.0,18.02,241200.0,12.39,12.4107,12.39,12.4038,241200.0
2010-07-29 12:50:00,18.02,18.07,18.0,18.03,258200.0,12.4038,12.4382,12.39,12.4107,258200.0
2010-07-29 12:55:00,18.03,18.04,18.0,18.04,182400.0,12.4107,12.4176,12.39,12.4176,182400.0
2010-07-29 13:00:00,18.04,18.05,18.0,18.02,294800.0,12.4176,12.4244,12.39,12.4038,294800.0
2010-07-29 13:05:00,18.01,18.01,18.0,18.0,93400.0,12.3969,12.3969,12.39,12.39,93400.0
2010-07-29 13:10:00,18.0,18.03,18.0,18.02,159900.0,12.39,12.4107,12.39,12.4038,159900.0
2010-07-29 13:15:00,18.02,18.05,17.99,18.04,262700.0,12.4038,12.4244,12.3831,12.4176,262700.0
2010-07-29 13:20:00,18.04,18.06,18.02,18.03,252600.0,12.4176,12.4313,12.4038,12.4107,252600.0
2010-07-29 13:25:00,18.03,18.05,18.03,18.04,60900.0,12.4107,12.4244,12.4107,12.4176,60900.0
2010-07-29 13:30:00,18.05,18.07,18.04,18.05,97400.0,12.4244,12.4382,12.4176,12.4244,97400.0
2010-07-29 13:35:00,18.06,18.07,18.05,18.06,155300.0,12.4313,12.4382,12.4244,12.4313,155300.0
2010-07-29 13:40:00,18.06,18.07,18.05,18.06,51900.0,12.4313,12.4382,12.4244,12.4313,51900.0
2010-07-29 13:45:00,18.06,18.09,18.05,18.09,115200.0,12.4313,12.452,12.4244,12.452,115200.0
2010-07-29 13:50:00,18.09,18.11,18.05,18.05,192500.0,12.452,12.4657,12.4244,12.4244,192500.0
2010-07-29 13:55:00,18.06,18.06,18.05,18.05,56500.0,12.4313,12.4313,12.4244,12.4244,56500.0
2010-07-29 14:00:00,18.06,18.08,18.05,18.06,231900.0,12.4313,12.4451,12.4244,12.4313,231900.0
2010-07-29 14:05:00,18.06,18.07,18.05,18.06,219000.0,12.4313,12.4382,12.4244,12.4313,219000.0
2010-07-29 14:10:00,18.06,18.07,18.05,18.06,114600.0,12.4313,12.4382,12.4244,12.4313,114600.0
2010-07-29 14:15:00,18.06,18.07,18.05,18.07,260800.0,12.4313,12.4382,12.4244,12.4382,260800.0
2010-07-29 14:20:00,18.07,18.1,18.06,18.1,202700.0,12.4382,12.4589,12.4313,12.4589,202700.0
2010-07-29 14:25:00,18.1,18.16,18.09,18.15,145300.0,12.4589,12.5002,12.452,12.4933,145300.0
2010-07-29 14:30:00,18.16,18.18,18.14,18.18,295300.0,12.5002,12.5139,12.4864,12.5139,295300.0
2010-07-29 14:35:00,18.18,18.23,18.17,18.22,297800.0,12.5139,12.5483,12.507,12.5415,297800.0
2010-07-29 14:40:00,18.21,18.26,18.21,18.25,328200.0,12.5346,12.569,12.5346,12.5621,328200.0
2010-07-29 14:45:00,18.24,18.31,18.24,18.3,346700.0,12.5552,12.6034,12.5552,12.5965,346700.0
2010-07-29 14:50:00,18.3,18.32,18.29,18.32,455400.0,12.5965,12.6103,12.5896,12.6103,455400.0
2010-07-29 14:55:00,18.32,18.32,18.26,18.3,361800.0,12.6103,12.6103,12.569,12.5965,361800.0
2010-07-29 15:00:00,18.31,18.31,18.23,18.24,219200.0,12.6034,12.6034,12.5483,12.5552,219200.0
2010-07-29 15:05:00,18.23,18.24,18.2,18.2,147600.0,12.5483,12.5552,12.5277,12.5277,147600.0
2010-07-29 15:10:00,18.2,18.26,18.2,18.23,194000.0,12.5277,12.569,12.5277,12.5483,194000.0
2010-07-29 15:15:00,18.23,18.29,18.23,18.27,331000.0,12.5483,12.5896,12.5483,12.5759,331000.0
2010-07-29 15:20:00,18.27,18.28,18.24,18.28,554700.0,12.5759,12.5828,12.5552,12.5828,554700.0
2010-07-29 15:25:00,18.27,18.28,18.21,18.21,482900.0,12.5759,12.5828,12.5346,12.5346,482900.0
2010-07-29 15:30:00,18.22,18.23,18.15,18.17,503100.0,12.5415,12.5483,12.4933,12.507,503100.0
2010-07-29 15:35:00,18.17,18.24,18.16,18.23,603500.0,12.507,12.5552,12.5002,12.5483,603500.0
2010-07-29 15:40:00,18.24,18.25,18.17,18.21,459200.0,12.5552,12.5621,12.507,12.5346,459200.0
2010-07-29 15:45:00,18.21,18.21,18.14,18.14,660500.0,12.5346,12.5346,12.4864,12.4864,660500.0
2010-07-29 15:50:00,18.15,18.19,18.14,18.15,577200.0,12.4933,12.5208,12.4864,12.4933,577200.0
2010-07-29 15:55:00,18.16,18.18,18.14,18.16,789700.0,12.5002,12.5139,12.4864,12.5002,789700.0
2010-07-30 09:30:00,17.78,17.81,17.72,17.78,318700.0,12.2386,12.2592,12.1973,12.2386,318700.0
2010-07-30 09:35:00,17.78,17.79,17.6,17.63,309800.0,12.2386,12.2455,12.1147,12.1353,309800.0
2010-07-30 09:40:00,17.63,17.86,17.63,17.78,207900.0,12.1353,12.2937,12.1353,12.2386,207900.0
2010-07-30 09:45:00,17.78,17.87,17.77,17.8,200100.0,12.2386,12.3005,12.2317,12.2524,200100.0
2010-07-30 09:50:00,17.81,17.87,17.78,17.82,219600.0,12.2592,12.3005,12.2386,12.2661,219600.0
2010-07-30 09:55:00,17.83,17.93,17.83,17.88,283100.0,12.273,12.3418,12.273,12.3074,283100.0
2010-07-30 10:00:00,17.87,18.04,17.87,18.03,222900.0,12.3005,12.4176,12.3005,12.4107,222900.0
2010-07-30 10:05:00,18.02,18.09,18.02,18.04,265500.0,12.4038,12.452,12.4038,12.4176,265500.0
2010-07-30 10:10:00,18.03,18.06,18.02,18.05,192200.0,12.4107,12.4313,12.4038,12.4244,192200.0
2010-07-30 10:15:00,18.06,18.09,18.03,18.04,231500.0,12.4313,12.452,12.4107,12.4176,231500.0
2010-07-30 10:20:00,18.03,18.07,18.03,18.04,143000.0,12.4107,12.4382,12.4107,12.4176,143000.0
2010-07-30 10:25:00,18.04,18.07,18.03,18.07,45200.0,12.4176,12.4382,12.4107,12.4382,45200.0
2010-07-30 10:30:00,18.07,18.21,18.07,18.18,474400.0,12.4382,12.5346,12.4382,12.5139,474400.0
2010-07-30 10:35:00,18.18,18.23,18.18,18.21,153600.0,12.5139,12.5483,12.5139,12.5346,153600.0
2010-07-30 10:40:00,18.21,18.27,18.21,18.27,158000.0,12.5346,12.5759,12.5346,12.5759,158000.0
2010-07-30 10:45:00,18.26,18.33,18.26,18.28,393400.0,12.569,12.6172,12.569,12.5828,393400.0
2010-07-30 10:50:00,18.28,18.29,18.21,18.21,233600.0,12.5828,12.5896,12.5346,12.5346,233600.0
2010-07-30 10:55:00,18.22,18.25,18.22,18.25,80600.0,12.5415,12.5621,12.5415,12.5621,80600.0
2010-07-30 11:00:00,18.24,18.25,18.22,18.25,284500.0,12.5552,12.5621,12.5415,12.5621,284500.0
2010-07-30 11:05:00,18.25,18.25,18.24,18.24,87700.0,12.5621,12.5621,12.5552,12.5552,87700.0
2010-07-30 11:10:00,18.24,18.25,18.22,18.22,190100.0,12.5552,12.5621,12.5415,12.5415,190100.0
2010-07-30 11:15:00,18.22,18.23,18.19,18.22,157900.0,12.5415,12.5483,12.5208,12.5415,157900.0
2010-07-30 11:20:00,18.23,18.23,18.19,18.2,159500.0,12.5483,12.5483,12.5208,12.5277,159500.0
2010-07-30 11:25:00,18.2,18.21,18.18,18.18,234300.0,12.5277,12.5346,12.5139,12.5139,234300.0
2010-07-30 11:30:00,18.18,18.2,18.14,18.14,239100.0,12.5139,12.5277,12.4864,12.4864,239100.0
2010-07-30 11:35:00,18.14,18.16,18.1,18.16,284200.0,12.4864,12.5002,12.4589,12.5002,284200.0
2010-07-30 11:40:00,18.16,18.16,18.13,18.15,124700.0,12.5002,12.5002,12.4795,12.4933,124700.0
2010-07-30 11:45:00,18.14,18.17,18.13,18.14,68900.0,12.4864,12.507,12.4795,12.4864,68900.0
2010-07-30 11:50:00,18.15,18.2,18.14,18.19,64000.0,12.4933,12.5277,12.4864,12.5208,64000.0
2010-07-30 11:55:00,18.19,18.22,18.16,18.22,97600.0,12.5208,12.5415,12.5002,12.5415,97600.0
2010-07-30 12:00:00,18.22,18.24,18.21,18.22,77700.0,12.5415,12.5552,12.5346,12.5415,77700.0
2010-07-30 12:05:00,18.21,18.24,18.21,18.24,75600.0,12.5346,12.5552,12.5346,12.5552,75600.0
2010-07-30 12:10:00,18.24,18.24,18.17,18.21,88200.0,12.5552,12.5552,12.507,12.5346,88200.0
2010-07-30 12:15:00,18.21,18.22,18.19,18.2,84200.0,12.5346,12.5415,12.5208,12.5277,84200.0
2010-07-30 12:20:00,18.21,18.22,18.19,18.2,31300.0,12.5346,12.5415,12.5208,12.5277,31300.0
2010-07-30 12:25:00,18.19,18.2,18.19,18.19,15200.0,12.5208,12.5277,12.5208,12.5208,15200.0
2010-07-30 12:30:00,18.19,18.19,18.15,18.18,99300.0,12.5208,12.5208,12.4933,12.5139,99300.0
2010-07-30 12:35:00,18.18,18.21,18.18,18.19,32700.0,12.5139,12.5346,12.5139,12.5208,32700.0
2010-07-30 12:40:00,18.19,18.22,18.19,18.21,67300.0,12.5208,12.5415,12.5208,12.5346,67300.0
2010-07-30 12:45:00,18.22,18.23,18.21,18.22,41000.0,12.5415,12.5483,12.5346,12.5415,41000.0
2010-07-30 12:50:00,18.22,18.22,18.2,18.2,34900.0,12.5415,12.5415,12.5277,12.5277,34900.0
2010-07-30 12:55:00,18.2,18.21,18.19,18.19,58400.0,12.5277,12.5346,12.5208,12.5208,58400.0
2010-07-30 13:00:00,18.19,18.22,18.19,18.22,29900.0,12.5208,12.5415,12.5208,12.5415,29900.0
2010-07-30 13:05:00,18.21,18.24,18.19,18.19,81300.0,12.5346,12.5552,12.5208,12.5208,81300.0
2010-07-30 13:10:00,18.19,18.2,18.15,18.15,89900.0,12.5208,12.5277,12.4933,12.4933,89900.0
2010-07-30 13:15:00,18.16,18.16,18.1,18.1,147100.0,12.5002,12.5002,12.4589,12.4589,147100.0
2010-07-30 13:20:00,18.11,18.12,18.08,18.08,89900.0,12.4657,12.4726,12.4451,12.4451,89900.0
2010-07-30 13:25:00,18.08,18.11,18.08,18.1,82800.0,12.4451,12.4657,12.4451,12.4589,82800.0
2010-07-30 13:30:00,18.1,18.11,18.09,18.09,185200.0,12.4589,12.4657,12.452,12.452,185200.0
2010-07-30 13:35:00,18.09,18.1,18.06,18.07,121300.0,12.452,12.4589,12.4313,12.4382,121300.0
2010-07-30 13:40:00,18.07,18.08,18.06,18.08,106500.0,12.4382,12.4451,12.4313,12.4451,106500.0
2010-07-30 13:45:00,18.08,18.08,18.06,18.07,118500.0,12.4451,12.4451,12.4313,12.4382,118500.0
2010-07-30 13:50:00,18.06,18.07,18.06,18.07,42900.0,12.4313,12.4382,12.4313,12.4382,42900.0
2010-07-30 13:55:00,18.06,18.07,17.97,17.99,223300.0,12.4313,12.4382,12.3694,12.3831,223300.0
2010-07-30 14:00:00,18.0,18.04,17.99,18.01,125000.0,12.39,12.4176,12.3831,12.3969,125000.0
2010-07-30 14:05:00,18.01,18.06,18.01,18.05,97100.0,12.3969,12.4313,12.3969,12.4244,97100.0
2010-07-30 14:10:00,18.05,18.12,18.05,18.12,125400.0,12.4244,12.4726,12.4244,12.4726,125400.0
2010-07-30 14:15:00,18.12,18.18,18.11,18.17,208600.0,12.4726,12.5139,12.4657,12.507,208600.0
2010-07-30 14:20:00,18.17,18.2,18.16,18.17,135200.0,12.507,12.5277,12.5002,12.507,135200.0
2010-07-30 14:25:00,18.17,18.2,18.16,18.19,128500.0,12.507,12.5277,12.5002,12.5208,128500.0
2010-07-30 14:30:00,18.2,18.2,18.18,18.2,161200.0,12.5277,12.5277,12.5139,12.5277,161200.0
2010-07-30 14:35:00,18.2,18.2,18.17,18.17,98000.0,12.5277,12.5277,12.507,12.507,98000.0
2010-07-30 14:40:00,18.16,18.21,18.16,18.21,149700.0,12.5002,12.5346,12.5002,12.5346,149700.0
2010-07-30 14:45:00,18.21,18.21,18.19,18.19,126600.0,12.5346,12.5346,12.5208,12.5208,126600.0
2010-07-30 14:50:00,18.19,18.21,18.18,18.18,151600.0,12.5208,12.5346,12.5139,12.5139,151600.0
2010-07-30 14:55:00,18.18,18.18,18.11,18.11,133900.0,12.5139,12.5139,12.4657,12.4657,133900.0
2010-07-30 15:00:00,18.12,18.14,18.1,18.13,130300.0,12.4726,12.4864,12.4589,12.4795,130300.0
2010-07-30 15:05:00,18.13,18.14,18.09,18.12,271200.0,12.4795,12.4864,12.452,12.4726,271200.0
2010-07-30 15:10:00,18.12,18.18,18.12,18.17,131300.0,12.4726,12.5139,12.4726,12.507,131300.0
2010-07-30 15:15:00,18.17,18.22,18.17,18.21,140400.0,12.507,12.5415,12.507,12.5346,140400.0
2010-07-30 15:20:00,18.21,18.25,18.21,18.25,211100.0,12.5346,12.5621,12.5346,12.5621,211100.0
2010-07-30 15:25:00,18.25,18.25,18.19,18.21,198900.0,12.5621,12.5621,12.5208,12.5346,198900.0
2010-07-30 15:30:00,18.22,18.24,18.18,18.19,403000.0,12.5415,12.5552,12.5139,12.5208,403000.0
2010-07-30 15:35:00,18.19,18.2,18.16,18.17,289600.0,12.5208,12.5277,12.5002,12.507,289600.0
2010-07-30 15:40:00,18.17,18.19,18.16,18.17,185900.0,12.507,12.5208,12.5002,12.507,185900.0
2010-07-30 15:45:00,18.17,18.2,18.13,18.14,488600.0,12.507,12.5277,12.4795,12.4864,488600.0
2010-07-30 15:50:00,18.15,18.16,18.13,18.14,309100.0,12.4933,12.5002,12.4795,12.4864,309100.0
2010-07-30 15:55:00,18.14,18.17,18.11,18.12,983400.0,12.4864,12.507,12.4657,12.4726,983400.0
2010-08-02 09:30:00,18.73,18.73,18.45,18.65,781200.0,12.8925,12.8925,12.6998,12.8374,781200.0
2010-08-02 09:35:00,18.65,18.68,18.57,18.68,371400.0,12.8374,12.8581,12.7824,12.8581,371400.0
2010-08-02 09:40:00,18.67,18.68,18.56,18.61,332200.0,12.8512,12.8581,12.7755,12.8099,332200.0
2010-08-02 09:45:00,18.6,18.73,18.59,18.7,416000.0,12.803,12.8925,12.7961,12.8719,416000.0
2010-08-02 09:50:00,18.7,18.77,18.68,18.77,346000.0,12.8719,12.92,12.8581,12.92,346000.0
2010-08-02 09:55:00,18.77,18.93,18.76,18.93,508700.0,12.92,13.0302,12.9132,13.0302,508700.0
2010-08-02 10:00:00,18.92,19.0,18.84,18.85,792700.0,13.0233,13.0784,12.9682,12.9751,792700.0
2010-08-02 10:05:00,18.84,18.85,18.75,18.77,568100.0,12.9682,12.9751,12.9063,12.92,568100.0
2010-08-02 10:10:00,18.76,18.95,18.75,18.92,547900.0,12.9132,13.0439,12.9063,13.0233,547900.0
2010-08-02 10:15:00,18.93,18.93,18.85,18.86,286300.0,13.0302,13.0302,12.9751,12.982,286300.0
2010-08-02 10:20:00,18.86,18.95,18.85,18.85,356000.0,12.982,13.0439,12.9751,12.9751,356000.0
2010-08-02 10:25:00,18.85,19.01,18.85,19.01,383000.0,12.9751,13.0852,12.9751,13.0852,383000.0
2010-08-02 10:30:00,19.0,19.07,19.0,19.05,490500.0,13.0784,13.1265,13.0784,13.1128,490500.0
2010-08-02 10:35:00,19.06,19.09,19.04,19.06,335500.0,13.1197,13.1403,13.1059,13.1197,335500.0
2010-08-02 10:40:00,19.07,19.09,19.03,19.07,329800.0,13.1265,13.1403,13.099,13.1265,329800.0
2010-08-02 10:45:00,19.07,19.1,18.99,19.0,484600.0,13.1265,13.1472,13.0715,13.0784,484600.0
2010-08-02 10:50:00,18.99,19.08,18.97,19.08,444500.0,13.0715,13.1334,13.0577,13.1334,444500.0
2010-08-02 10:55:00,19.07,19.09,19.05,19.08,190800.0,13.1265,13.1403,13.1128,13.1334,190800.0
2010-08-02 11:00:00,19.09,19.1,19.03,19.07,294400.0,13.1403,13.1472,13.099,13.1265,294400.0
2010-08-02 11:05:00,19.07,19.07,19.06,19.06,103600.0,13.1265,13.1265,13.1197,13.1197,103600.0
2010-08-02 11:10:00,19.07,19.09,19.06,19.09,216400.0,13.1265,13.1403,13.1197,13.1403,216400.0
2010-08-02 11:15:00,19.08,19.1,19.05,19.1,238900.0,13.1334,13.1472,13.1128,13.1472,238900.0
2010-08-02 11:20:00,19.1,19.15,19.08,19.13,461300.0,13.1472,13.1816,13.1334,13.1678,461300.0
2010-08-02 11:25:00,19.12,19.14,19.04,19.06,399400.0,13.161,13.1747,13.1059,13.1197,399400.0
2010-08-02 11:30:00,19.06,19.16,19.05,19.12,269300.0,13.1197,13.1885,13.1128,13.161,269300.0
2010-08-02 11:35:00,19.13,19.13,19.02,19.03,267800.0,13.1678,13.1678,13.0921,13.099,267800.0
2010-08-02 11:40:00,19.04,19.06,19.0,19.04,240300.0,13.1059,13.1197,13.0784,13.1059,240300.0
2010-08-02 11:45:00,19.03,19.08,19.03,19.06,120000.0,13.099,13.1334,13.099,13.1197,120000.0
2010-08-02 11:50:00,19.05,19.1,19.05,19.1,101100.0,13.1128,13.1472,13.1128,13.1472,101100.0
2010-08-02 11:55:00,19.09,19.11,19.07,19.1,213900.0,13.1403,13.1541,13.1265,13.1472,213900.0
2010-08-02 12:00:00,19.09,19.15,19.09,19.11,225300.0,13.1403,13.1816,13.1403,13.1541,225300.0
2010-08-02 12:05:00,19.11,19.12,19.1,19.12,69600.0,13.1541,13.161,13.1472,13.161,69600.0
2010-08-02 12:10:00,19.12,19.15,19.11,19.13,148300.0,13.161,13.1816,13.1541,13.1678,148300.0
2010-08-02 12:15:00,19.13,19.15,19.1,19.11,135800.0,13.1678,13.1816,13.1472,13.1541,135800.0
2010-08-02 12:20:00,19.11,19.12,19.08,19.09,124000.0,13.1541,13.161,13.1334,13.1403,124000.0
2010-08-02 12:25:00,19.08,19.09,19.05,19.08,158000.0,13.1334,13.1403,13.1128,13.1334,158000.0
2010-08-02 12:30:00,19.09,19.09,19.05,19.08,115500.0,13.1403,13.1403,13.1128,13.1334,115500.0
2010-08-02 12:35:00,19.08,19.1,19.06,19.07,121800.0,13.1334,13.1472,13.1197,13.1265,121800.0
2010-08-02 12:40:00,19.06,19.08,19.04,19.06,254700.0,13.1197,13.1334,13.1059,13.1197,254700.0
2010-08-02 12:45:00,19.06,19.08,19.05,19.06,64900.0,13.1197,13.1334,13.1128,13.1197,64900.0
2010-08-02 12:50:00,19.06,19.09,19.06,19.08,113900.0,13.1197,13.1403,13.1197,13.1334,113900.0
2010-08-02 12:55:00,19.08,19.11,19.08,19.1,109900.0,13.1334,13.1541,13.1334,13.1472,109900.0
2010-08-02 13:00:00,19.1,19.12,19.1,19.11,73700.0,13.1472,13.161,13.1472,13.1541,73700.0
2010-08-02 13:05:00,19.11,19.16,19.1,19.16,188100.0,13.1541,13.1885,13.1472,13.1885,188100.0
2010-08-02 13:10:00,19.16,19.17,19.14,19.14,179900.0,13.1885,13.1954,13.1747,13.1747,179900.0
2010-08-02 13:15:00,19.15,19.15,19.14,19.14,51400.0,13.1816,13.1816,13.1747,13.1747,51400.0
2010-08-02 13:20:00,19.15,19.15,19.12,19.14,133100.0,13.1816,13.1816,13.161,13.1747,133100.0
2010-08-02 13:25:00,19.14,19.14,19.11,19.11,84300.0,13.1747,13.1747,13.1541,13.1541,84300.0
2010-08-02 13:30:00,19.11,19.12,19.08,19.1,216400.0,13.1541,13.161,13.1334,13.1472,216400.0
2010-08-02 13:35:00,19.1,19.12,19.06,19.12,206800.0,13.1472,13.161,13.1197,13.161,206800.0
2010-08-02 13:40:00,19.12,19.14,19.11,19.12,66600.0,13.161,13.1747,13.1541,13.161,66600.0
2010-08-02 13:45:00,19.13,19.14,19.12,19.12,84900.0,13.1678,13.1747,13.161,13.161,84900.0
2010-08-02 13:50:00,19.12,19.13,19.12,19.13,61200.0,13.161,13.1678,13.161,13.1678,61200.0
2010-08-02 13:55:00,19.13,19.14,19.12,19.12,68200.0,13.1678,13.1747,13.161,13.161,68200.0
2010-08-02 14:00:00,19.13,19.15,19.12,19.14,84100.0,13.1678,13.1816,13.161,13.1747,84100.0
2010-08-02 14:05:00,19.15,19.16,19.14,19.16,93600.0,13.1816,13.1885,13.1747,13.1885,93600.0
2010-08-02 14:10:00,19.16,19.2,19.15,19.2,224100.0,13.1885,13.216,13.1816,13.216,224100.0
2010-08-02 14:15:00,19.2,19.22,19.17,19.18,164700.0,13.216,13.2298,13.1954,13.2023,164700.0
2010-08-02 14:20:00,19.17,19.23,19.16,19.23,218700.0,13.1954,13.2367,13.1885,13.2367,218700.0
2010-08-02 14:25:00,19.23,19.25,19.23,19.25,218300.0,13.2367,13.2504,13.2367,13.2504,218300.0
2010-08-02 14:30:00,19.25,19.29,19.24,19.29,176800.0,13.2504,13.278,13.2436,13.278,176800.0
2010-08-02 14:35:00,19.3,19.32,19.28,19.28,186100.0,13.2849,13.2986,13.2711,13.2711,186100.0
2010-08-02 14:40:00,19.28,19.28,19.21,19.23,689400.0,13.2711,13.2711,13.2229,13.2367,689400.0
2010-08-02 14:45:00,19.23,19.24,19.17,19.19,394700.0,13.2367,13.2436,13.1954,13.2091,394700.0
2010-08-02 14:50:00,19.18,19.21,19.16,19.21,242300.0,13.2023,13.2229,13.1885,13.2229,242300.0
2010-08-02 14:55:00,19.2,19.21,19.16,19.17,225200.0,13.216,13.2229,13.1885,13.1954,225200.0
2010-08-02 15:00:00,19.17,19.18,19.11,19.11,267200.0,13.1954,13.2023,13.1541,13.1541,267200.0
2010-08-02 15:05:00,19.11,19.16,19.11,19.16,288000.0,13.1541,13.1885,13.1541,13.1885,288000.0
2010-08-02 15:10:00,19.16,19.16,19.13,19.13,174100.0,13.1885,13.1885,13.1678,13.1678,174100.0
2010-08-02 15:15:00,19.14,19.14,19.13,19.14,101700.0,13.1747,13.1747,13.1678,13.1747,101700.0
2010-08-02 15:20:00,19.14,19.19,19.13,19.14,443400.0,13.1747,13.2091,13.1678,13.1747,443400.0
2010-08-02 15:25:00,19.15,19.17,19.13,19.15,382500.0,13.1816,13.1954,13.1678,13.1816,382500.0
2010-08-02 15:30:00,19.16,19.17,19.13,19.14,240600.0,13.1885,13.1954,13.1678,13.1747,240600.0
2010-08-02 15:35:00,19.14,19.17,19.13,19.14,360600.0,13.1747,13.1954,13.1678,13.1747,360600.0
2010-08-02 15:40:00,19.14,19.15,19.11,19.15,326500.0,13.1747,13.1816,13.1541,13.1816,326500.0
2010-08-02 15:45:00,19.15,19.17,19.15,19.17,363700.0,13.1816,13.1954,13.1816,13.1954,363700.0
2010-08-02 15:50:00,19.17,19.17,19.13,19.15,463700.0,13.1954,13.1954,13.1678,13.1816,463700.0
2010-08-02 15:55:00,19.14,19.15,19.12,19.14,774500.0,13.1747,13.1816,13.161,13.1747,774500.0
2010-08-03 09:30:00,19.3,19.39,19.13,19.17,898800.0,13.2849,13.3468,13.1678,13.1954,898800.0
2010-08-03 09:35:00,19.16,19.17,18.87,18.96,795800.0,13.1885,13.1954,12.9889,13.0508,795800.0
2010-08-03 09:40:00,18.96,19.02,18.89,19.01,330400.0,13.0508,13.0921,13.0026,13.0852,330400.0
2010-08-03 09:45:00,19.01,19.01,18.86,18.89,485600.0,13.0852,13.0852,12.982,13.0026,485600.0
2010-08-03 09:50:00,18.88,18.91,18.82,18.86,310600.0,12.9958,13.0164,12.9545,12.982,310600.0
2010-08-03 09:55:00,18.86,18.89,18.79,18.88,358000.0,12.982,13.0026,12.9338,12.9958,358000.0
2010-08-03 10:00:00,18.88,18.89,18.8,18.82,435500.0,12.9958,13.0026,12.9407,12.9545,435500.0
2010-08-03 10:05:00,18.81,18.86,18.78,18.85,260500.0,12.9476,12.982,12.9269,12.9751,260500.0
2010-08-03 10:10:00,18.84,18.86,18.81,18.83,124800.0,12.9682,12.982,12.9476,12.9613,124800.0
2010-08-03 10:15:00,18.82,18.91,18.81,18.9,246600.0,12.9545,13.0164,12.9476,13.0095,246600.0
2010-08-03 10:20:00,18.9,18.92,18.89,18.9,105100.0,13.0095,13.0233,13.0026,13.0095,105100.0
2010-08-03 10:25:00,18.89,18.89,18.85,18.86,79600.0,13.0026,13.0026,12.9751,12.982,79600.0
2010-08-03 10:30:00,18.85,18.89,18.81,18.89,287100.0,12.9751,13.0026,12.9476,13.0026,287100.0
2010-08-03 10:35:00,18.89,18.9,18.83,18.84,148600.0,13.0026,13.0095,12.9613,12.9682,148600.0
2010-08-03 10:40:00,18.84,18.88,18.79,18.87,218600.0,12.9682,12.9958,12.9338,12.9889,218600.0
2010-08-03 10:45:00,18.87,18.92,18.87,18.92,136800.0,12.9889,13.0233,12.9889,13.0233,136800.0
2010-08-03 10:50:00,18.92,18.92,18.85,18.87,197600.0,13.0233,13.0233,12.9751,12.9889,197600.0
2010-08-03 10:55:00,18.86,18.93,18.85,18.93,141800.0,12.982,13.0302,12.9751,13.0302,141800.0
2010-08-03 11:00:00,18.94,18.94,18.88,18.89,155900.0,13.0371,13.0371,12.9958,13.0026,155900.0
2010-08-03 11:05:00,18.89,18.92,18.89,18.92,103900.0,13.0026,13.0233,13.0026,13.0233,103900.0
2010-08-03 11:10:00,18.91,18.93,18.9,18.93,80900.0,13.0164,13.0302,13.0095,13.0302,80900.0
2010-08-03 11:15:00,18.93,18.96,18.91,18.93,203900.0,13.0302,13.0508,13.0164,13.0302,203900.0
2010-08-03 11:20:00,18.94,18.98,18.93,18.94,90200.0,13.0371,13.0646,13.0302,13.0371,90200.0
2010-08-03 11:25:00,18.95,18.95,18.9,18.91,69900.0,13.0439,13.0439,13.0095,13.0164,69900.0
2010-08-03 11:30:00,18.91,18.94,18.91,18.93,145400.0,13.0164,13.0371,13.0164,13.0302,145400.0
2010-08-03 11:35:00,18.92,19.0,18.92,19.0,190400.0,13.0233,13.0784,13.0233,13.0784,190400.0
2010-08-03 11:40:00,19.0,19.0,18.95,18.95,100100.0,13.0784,13.0784,13.0439,13.0439,100100.0
2010-08-03 11:45:00,18.96,18.97,18.95,18.95,66600.0,13.0508,13.0577,13.0439,13.0439,66600.0
2010-08-03 11:50:00,18.95,18.98,18.95,18.95,53100.0,13.0439,13.0646,13.0439,13.0439,53100.0
2010-08-03 11:55:00,18.96,18.96,18.92,18.93,58100.0,13.0508,13.0508,13.0233,13.0302,58100.0
2010-08-03 12:00:00,18.92,18.93,18.88,18.88,101500.0,13.0233,13.0302,12.9958,12.9958,101500.0
2010-08-03 12:05:00,18.88,18.89,18.87,18.87,56800.0,12.9958,13.0026,12.9889,12.9889,56800.0
2010-08-03 12:10:00,18.87,18.9,18.86,18.9,75400.0,12.9889,13.0095,12.982,13.0095,75400.0
2010-08-03 12:15:00,18.9,18.9,18.86,18.87,39600.0,13.0095,13.0095,12.982,12.9889,39600.0
2010-08-03 12:20:00,18.86,18.89,18.86,18.88,86100.0,12.982,13.0026,12.982,12.9958,86100.0
2010-08-03 12:25:00,18.89,18.89,18.83,18.84,130100.0,13.0026,13.0026,12.9613,12.9682,130100.0
2010-08-03 12:30:00,18.84,18.89,18.83,18.88,82300.0,12.9682,13.0026,12.9613,12.9958,82300.0
2010-08-03 12:35:00,18.88,18.91,18.88,18.91,47000.0,12.9958,13.0164,12.9958,13.0164,47000.0
2010-08-03 12:40:00,18.9,18.92,18.9,18.92,46200.0,13.0095,13.0233,13.0095,13.0233,46200.0
2010-08-03 12:45:00,18.91,18.92,18.88,18.89,73100.0,13.0164,13.0233,12.9958,13.0026,73100.0
2010-08-03 12:50:00,18.9,18.91,18.89,18.91,27200.0,13.0095,13.0164,13.0026,13.0164,27200.0
2010-08-03 12:55:00,18.91,18.94,18.9,18.92,128000.0,13.0164,13.0371,13.0095,13.0233,128000.0
2010-08-03 13:00:00,18.93,18.93,18.9,18.92,127000.0,13.0302,13.0302,13.0095,13.0233,127000.0
2010-08-03 13:05:00,18.92,18.93,18.89,18.92,150100.0,13.0233,13.0302,13.0026,13.0233,150100.0
2010-08-03 13:10:00,18.91,18.94,18.91,18.94,91600.0,13.0164,13.0371,13.0164,13.0371,91600.0
2010-08-03 13:15:00,18.94,18.96,18.94,18.95,53600.0,13.0371,13.0508,13.0371,13.0439,53600.0
2010-08-03 13:20:00,18.95,18.96,18.94,18.95,49200.0,13.0439,13.0508,13.0371,13.0439,49200.0
2010-08-03 13:25:00,18.95,18.99,18.94,18.96,77700.0,13.0439,13.0715,13.0371,13.0508,77700.0
2010-08-03 13:30:00,18.96,19.0,18.96,19.0,141800.0,13.0508,13.0784,13.0508,13.0784,141800.0
2010-08-03 13:35:00,18.99,19.0,18.98,19.0,73200.0,13.0715,13.0784,13.0646,13.0784,73200.0
2010-08-03 13:40:00,18.99,19.03,18.99,19.03,147200.0,13.0715,13.099,13.0715,13.099,147200.0
2010-08-03 13:45:00,19.03,19.03,19.0,19.01,105000.0,13.099,13.099,13.0784,13.0852,105000.0
2010-08-03 13:50:00,19.0,19.01,18.97,19.0,92800.0,13.0784,13.0852,13.0577,13.0784,92800.0
2010-08-03 13:55:00,19.01,19.01,19.0,19.0,43000.0,13.0852,13.0852,13.0784,13.0784,43000.0
2010-08-03 14:00:00,19.01,19.01,18.97,18.99,92000.0,13.0852,13.0852,13.0577,13.0715,92000.0
2010-08-03 14:05:00,18.99,19.03,18.99,19.01,122300.0,13.0715,13.099,13.0715,13.0852,122300.0
2010-08-03 14:10:00,19.01,19.03,19.0,19.01,84700.0,13.0852,13.099,13.0784,13.0852,84700.0
2010-08-03 14:15:00,19.01,19.05,19.01,19.04,56400.0,13.0852,13.1128,13.0852,13.1059,56400.0
2010-08-03 14:20:00,19.05,19.05,19.01,19.02,81000.0,13.1128,13.1128,13.0852,13.0921,81000.0
2010-08-03 14:25:00,19.01,19.06,19.01,19.06,162000.0,13.0852,13.1197,13.0852,13.1197,162000.0
2010-08-03 14:30:00,19.07,19.08,19.03,19.04,91500.0,13.1265,13.1334,13.099,13.1059,91500.0
2010-08-03 14:35:00,19.03,19.06,19.03,19.04,105800.0,13.099,13.1197,13.099,13.1059,105800.0
2010-08-03 14:40:00,19.05,19.06,19.02,19.02,88600.0,13.1128,13.1197,13.0921,13.0921,88600.0
2010-08-03 14:45:00,19.02,19.03,19.01,19.03,61700.0,13.0921,13.099,13.0852,13.099,61700.0
2010-08-03 14:50:00,19.02,19.03,18.99,19.01,139400.0,13.0921,13.099,13.0715,13.0852,139400.0
2010-08-03 14:55:00,19.01,19.04,19.0,19.03,93100.0,13.0852,13.1059,13.0784,13.099,93100.0
2010-08-03 15:00:00,19.03,19.05,19.02,19.03,126900.0,13.099,13.1128,13.0921,13.099,126900.0
2010-08-03 15:05:00,19.03,19.04,19.02,19.03,79100.0,13.099,13.1059,13.0921,13.099,79100.0
2010-08-03 15:10:00,19.02,19.06,19.02,19.05,101300.0,13.0921,13.1197,13.0921,13.1128,101300.0
2010-08-03 15:15:00,19.05,19.06,19.03,19.05,86500.0,13.1128,13.1197,13.099,13.1128,86500.0
2010-08-03 15:20:00,19.05,19.05,19.0,19.0,176500.0,13.1128,13.1128,13.0784,13.0784,176500.0
2010-08-03 15:25:00,19.0,19.01,18.98,19.0,163400.0,13.0784,13.0852,13.0646,13.0784,163400.0
2010-08-03 15:30:00,19.01,19.03,18.99,19.01,209000.0,13.0852,13.099,13.0715,13.0852,209000.0
2010-08-03 15:35:00,19.01,19.02,18.99,19.02,157400.0,13.0852,13.0921,13.0715,13.0921,157400.0
2010-08-03 15:40:00,19.02,19.04,19.01,19.03,286900.0,13.0921,13.1059,13.0852,13.099,286900.0
2010-08-03 15:45:00,19.03,19.05,18.99,19.03,474400.0,13.099,13.1128,13.0715,13.099,474400.0
2010-08-03 15:50:00,19.04,19.04,19.01,19.01,292000.0,13.1059,13.1059,13.0852,13.0852,292000.0
2010-08-03 15:55:00,19.01,19.04,19.0,19.03,522100.0,13.0852,13.1059,13.0784,13.099,522100.0
2010-08-04 09:30:00,19.12,19.32,19.04,19.3,517200.0,13.161,13.2986,13.1059,13.2849,517200.0
2010-08-04 09:35:00,19.3,19.3,19.18,19.18,463500.0,13.2849,13.2849,13.2023,13.2023,463500.0
2010-08-04 09:40:00,19.18,19.28,19.15,19.23,249200.0,13.2023,13.2711,13.1816,13.2367,249200.0
2010-08-04 09:45:00,19.22,19.27,19.19,19.19,246600.0,13.2298,13.2642,13.2091,13.2091,246600.0
2010-08-04 09:50:00,19.19,19.2,19.16,19.2,134600.0,13.2091,13.216,13.1885,13.216,134600.0
2010-08-04 09:55:00,19.2,19.27,19.18,19.2,238200.0,13.216,13.2642,13.2023,13.216,238200.0
2010-08-04 10:00:00,19.21,19.31,19.21,19.27,338500.0,13.2229,13.2917,13.2229,13.2642,338500.0
2010-08-04 10:05:00,19.27,19.3,19.2,19.25,543100.0,13.2642,13.2849,13.216,13.2504,543100.0
2010-08-04 10:10:00,19.25,19.25,19.21,19.23,235700.0,13.2504,13.2504,13.2229,13.2367,235700.0
2010-08-04 10:15:00,19.23,19.23,19.07,19.07,339300.0,13.2367,13.2367,13.1265,13.1265,339300.0
2010-08-04 10:20:00,19.08,19.1,19.05,19.06,240700.0,13.1334,13.1472,13.1128,13.1197,240700.0
2010-08-04 10:25:00,19.06,19.11,19.05,19.07,97000.0,13.1197,13.1541,13.1128,13.1265,97000.0
2010-08-04 10:30:00,19.07,19.09,19.05,19.06,122200.0,13.1265,13.1403,13.1128,13.1197,122200.0
2010-08-04 10:35:00,19.05,19.06,19.0,19.05,153700.0,13.1128,13.1197,13.0784,13.1128,153700.0
2010-08-04 10:40:00,19.05,19.08,19.02,19.07,86600.0,13.1128,13.1334,13.0921,13.1265,86600.0
2010-08-04 10:45:00,19.08,19.12,19.08,19.1,128000.0,13.1334,13.161,13.1334,13.1472,128000.0
2010-08-04 10:50:00,19.09,19.09,19.03,19.05,307800.0,13.1403,13.1403,13.099,13.1128,307800.0
2010-08-04 10:55:00,19.04,19.05,19.01,19.05,215000.0,13.1059,13.1128,13.0852,13.1128,215000.0
2010-08-04 11:00:00,19.05,19.05,19.01,19.03,162400.0,13.1128,13.1128,13.0852,13.099,162400.0
2010-08-04 11:05:00,19.03,19.11,19.02,19.11,127700.0,13.099,13.1541,13.0921,13.1541,127700.0
2010-08-04 11:10:00,19.1,19.14,19.1,19.13,114300.0,13.1472,13.1747,13.1472,13.1678,114300.0
2010-08-04 11:15:00,19.12,19.15,19.12,19.13,96700.0,13.161,13.1816,13.161,13.1678,96700.0
2010-08-04 11:20:00,19.13,19.18,19.11,19.18,187500.0,13.1678,13.2023,13.1541,13.2023,187500.0
2010-08-04 11:25:00,19.18,19.22,19.17,19.22,189800.0,13.2023,13.2298,13.1954,13.2298,189800.0
2010-08-04 11:30:00,19.21,19.22,19.17,19.18,180800.0,13.2229,13.2298,13.1954,13.2023,180800.0
2010-08-04 11:35:00,19.18,19.2,19.17,19.18,94900.0,13.2023,13.216,13.1954,13.2023,94900.0
2010-08-04 11:40:00,19.17,19.22,19.16,19.22,119400.0,13.1954,13.2298,13.1885,13.2298,119400.0
2010-08-04 11:45:00,19.21,19.22,19.19,19.22,65200.0,13.2229,13.2298,13.2091,13.2298,65200.0
2010-08-04 11:50:00,19.21,19.23,19.19,19.22,108500.0,13.2229,13.2367,13.2091,13.2298,108500.0
2010-08-04 11:55:00,19.21,19.21,19.16,19.17,71000.0,13.2229,13.2229,13.1885,13.1954,71000.0
2010-08-04 12:00:00,19.16,19.17,19.12,19.16,282900.0,13.1885,13.1954,13.161,13.1885,282900.0
2010-08-04 12:05:00,19.15,19.15,19.13,19.15,115100.0,13.1816,13.1816,13.1678,13.1816,115100.0
2010-08-04 12:10:00,19.15,19.16,19.14,19.15,48900.0,13.1816,13.1885,13.1747,13.1816,48900.0
2010-08-04 12:15:00,19.15,19.16,19.14,19.15,47800.0,13.1816,13.1885,13.1747,13.1816,47800.0
2010-08-04 12:20:00,19.16,19.16,19.14,19.16,125900.0,13.1885,13.1885,13.1747,13.1885,125900.0
2010-08-04 12:25:00,19.16,19.17,19.15,19.17,41600.0,13.1885,13.1954,13.1816,13.1954,41600.0
2010-08-04 12:30:00,19.17,19.2,19.16,19.19,41500.0,13.1954,13.216,13.1885,13.2091,41500.0
2010-08-04 12:35:00,19.18,19.23,19.18,19.2,100900.0,13.2023,13.2367,13.2023,13.216,100900.0
2010-08-04 12:40:00,19.2,19.21,19.16,19.18,51400.0,13.216,13.2229,13.1885,13.2023,51400.0
2010-08-04 12:45:00,19.18,19.2,19.17,19.19,64600.0,13.2023,13.216,13.1954,13.2091,64600.0
2010-08-04 12:50:00,19.18,19.19,19.17,19.19,55300.0,13.2023,13.2091,13.1954,13.2091,55300.0
2010-08-04 12:55:00,19.19,19.2,19.18,19.18,34200.0,13.2091,13.216,13.2023,13.2023,34200.0
2010-08-04 13:00:00,19.19,19.19,19.18,19.19,28100.0,13.2091,13.2091,13.2023,13.2091,28100.0
2010-08-04 13:05:00,19.18,19.18,19.13,19.13,44800.0,13.2023,13.2023,13.1678,13.1678,44800.0
2010-08-04 13:10:00,19.13,19.13,19.1,19.1,43800.0,13.1678,13.1678,13.1472,13.1472,43800.0
2010-08-04 13:15:00,19.1,19.14,19.1,19.14,49600.0,13.1472,13.1747,13.1472,13.1747,49600.0
2010-08-04 13:20:00,19.13,19.15,19.12,19.13,72200.0,13.1678,13.1816,13.161,13.1678,72200.0
2010-08-04 13:25:00,19.12,19.16,19.11,19.15,74900.0,13.161,13.1885,13.1541,13.1816,74900.0
2010-08-04 13:30:00,19.15,19.18,19.14,19.18,86800.0,13.1816,13.2023,13.1747,13.2023,86800.0
2010-08-04 13:35:00,19.18,19.2,19.17,19.18,64600.0,13.2023,13.216,13.1954,13.2023,64600.0
2010-08-04 13:40:00,19.18,19.19,19.15,19.15,35600.0,13.2023,13.2091,13.1816,13.1816,35600.0
2010-08-04 13:45:00,19.15,19.17,19.15,19.17,48200.0,13.1816,13.1954,13.1816,13.1954,48200.0
2010-08-04 13:50:00,19.17,19.17,19.16,19.16,23300.0,13.1954,13.1954,13.1885,13.1885,23300.0
2010-08-04 13:55:00,19.16,19.17,19.12,19.13,71400.0,13.1885,13.1954,13.161,13.1678,71400.0
2010-08-04 14:00:00,19.13,19.2,19.13,19.19,101400.0,13.1678,13.216,13.1678,13.2091,101400.0
2010-08-04 14:05:00,19.19,19.19,19.18,19.19,37300.0,13.2091,13.2091,13.2023,13.2091,37300.0
2010-08-04 14:10:00,19.18,19.2,19.18,19.18,41000.0,13.2023,13.216,13.2023,13.2023,41000.0
2010-08-04 14:15:00,19.18,19.19,19.18,19.19,27200.0,13.2023,13.2091,13.2023,13.2091,27200.0
2010-08-04 14:20:00,19.18,19.19,19.15,19.16,74600.0,13.2023,13.2091,13.1816,13.1885,74600.0
2010-08-04 14:25:00,19.15,19.19,19.15,19.18,83900.0,13.1816,13.2091,13.1816,13.2023,83900.0
2010-08-04 14:30:00,19.18,19.21,19.18,19.18,97000.0,13.2023,13.2229,13.2023,13.2023,97000.0
2010-08-04 14:35:00,19.18,19.19,19.16,19.17,110100.0,13.2023,13.2091,13.1885,13.1954,110100.0
2010-08-04 14:40:00,19.17,19.2,19.16,19.2,103400.0,13.1954,13.216,13.1885,13.216,103400.0
2010-08-04 14:45:00,19.2,19.21,19.19,19.19,70600.0,13.216,13.2229,13.2091,13.2091,70600.0
2010-08-04 14:50:00,19.2,19.2,19.17,19.19,101100.0,13.216,13.216,13.1954,13.2091,101100.0
2010-08-04 14:55:00,19.18,19.19,19.17,19.19,50300.0,13.2023,13.2091,13.1954,13.2091,50300.0
2010-08-04 15:00:00,19.19,19.19,19.16,19.17,73800.0,13.2091,13.2091,13.1885,13.1954,73800.0
2010-08-04 15:05:00,19.17,19.18,19.15,19.17,97300.0,13.1954,13.2023,13.1816,13.1954,97300.0
2010-08-04 15:10:00,19.17,19.2,19.16,19.19,81300.0,13.1954,13.216,13.1885,13.2091,81300.0
2010-08-04 15:15:00,19.19,19.23,19.18,19.23,116700.0,13.2091,13.2367,13.2023,13.2367,116700.0
2010-08-04 15:20:00,19.23,19.26,19.22,19.24,361400.0,13.2367,13.2573,13.2298,13.2436,361400.0
2010-08-04 15:25:00,19.23,19.3,19.23,19.28,432100.0,13.2367,13.2849,13.2367,13.2711,432100.0
2010-08-04 15:30:00,19.27,19.28,19.25,19.25,124000.0,13.2642,13.2711,13.2504,13.2504,124000.0
2010-08-04 15:35:00,19.25,19.26,19.22,19.23,134900.0,13.2504,13.2573,13.2298,13.2367,134900.0
2010-08-04 15:40:00,19.23,19.25,19.22,19.23,127500.0,13.2367,13.2504,13.2298,13.2367,127500.0
2010-08-04 15:45:00,19.23,19.25,19.21,19.25,283000.0,13.2367,13.2504,13.2229,13.2504,283000.0
2010-08-04 15:50:00,19.25,19.26,19.24,19.25,404300.0,13.2504,13.2573,13.2436,13.2504,404300.0
2010-08-04 15:55:00,19.25,19.27,19.24,19.25,529400.0,13.2504,13.2642,13.2436,13.2504,529400.0
2010-08-05 09:30:00,19.14,19.17,19.01,19.04,649500.0,13.1747,13.1954,13.0852,13.1059,649500.0
2010-08-05 09:35:00,19.04,19.14,19.03,19.04,429800.0,13.1059,13.1747,13.099,13.1059,429800.0
2010-08-05 09:40:00,19.04,19.05,18.99,19.0,273200.0,13.1059,13.1128,13.0715,13.0784,273200.0
2010-08-05 09:45:00,19.0,19.11,19.0,19.08,261900.0,13.0784,13.1541,13.0784,13.1334,261900.0
2010-08-05 09:50:00,19.09,19.15,19.08,19.12,254700.0,13.1403,13.1816,13.1334,13.161,254700.0
2010-08-05 09:55:00,19.12,19.12,19.1,19.1,176000.0,13.161,13.161,13.1472,13.1472,176000.0
2010-08-05 10:00:00,19.11,19.12,19.04,19.12,200100.0,13.1541,13.161,13.1059,13.161,200100.0
2010-08-05 10:05:00,19.12,19.16,19.11,19.16,150900.0,13.161,13.1885,13.1541,13.1885,150900.0
2010-08-05 10:10:00,19.16,19.16,19.14,19.15,93600.0,13.1885,13.1885,13.1747,13.1816,93600.0
2010-08-05 10:15:00,19.15,19.15,19.13,19.14,181800.0,13.1816,13.1816,13.1678,13.1747,181800.0
2010-08-05 10:20:00,19.14,19.21,19.13,19.21,236700.0,13.1747,13.2229,13.1678,13.2229,236700.0
2010-08-05 10:25:00,19.2,19.24,19.2,19.24,311800.0,13.216,13.2436,13.216,13.2436,311800.0
2010-08-05 10:30:00,19.24,19.27,19.2,19.21,325900.0,13.2436,13.2642,13.216,13.2229,325900.0
2010-08-05 10:35:00,19.2,19.21,19.16,19.2,154100.0,13.216,13.2229,13.1885,13.216,154100.0
2010-08-05 10:40:00,19.19,19.2,19.17,19.17,94200.0,13.2091,13.216,13.1954,13.1954,94200.0
2010-08-05 10:45:00,19.16,19.17,19.13,19.15,84100.0,13.1885,13.1954,13.1678,13.1816,84100.0
2010-08-05 10:50:00,19.16,19.16,19.08,19.08,116000.0,13.1885,13.1885,13.1334,13.1334,116000.0
2010-08-05 10:55:00,19.09,19.09,19.02,19.03,112800.0,13.1403,13.1403,13.0921,13.099,112800.0
2010-08-05 11:00:00,19.03,19.08,19.02,19.03,202500.0,13.099,13.1334,13.0921,13.099,202500.0
2010-08-05 11:05:00,19.03,19.05,18.98,19.05,277500.0,13.099,13.1128,13.0646,13.1128,277500.0
2010-08-05 11:10:00,19.05,19.12,19.04,19.11,138100.0,13.1128,13.161,13.1059,13.1541,138100.0
2010-08-05 11:15:00,19.11,19.13,19.1,19.13,123100.0,13.1541,13.1678,13.1472,13.1678,123100.0
2010-08-05 11:20:00,19.13,19.16,19.11,19.12,139300.0,13.1678,13.1885,13.1541,13.161,139300.0
2010-08-05 11:25:00,19.13,19.14,19.09,19.11,130300.0,13.1678,13.1747,13.1403,13.1541,130300.0
2010-08-05 11:30:00,19.12,19.12,19.09,19.1,63900.0,13.161,13.161,13.1403,13.1472,63900.0
2010-08-05 11:35:00,19.1,19.11,19.07,19.11,69200.0,13.1472,13.1541,13.1265,13.1541,69200.0
2010-08-05 11:40:00,19.1,19.19,19.1,19.19,112500.0,13.1472,13.2091,13.1472,13.2091,112500.0
2010-08-05 11:45:00,19.19,19.19,19.16,19.17,48200.0,13.2091,13.2091,13.1885,13.1954,48200.0
2010-08-05 11:50:00,19.17,19.21,19.16,19.21,58200.0,13.1954,13.2229,13.1885,13.2229,58200.0
2010-08-05 11:55:00,19.21,19.21,19.13,19.14,81000.0,13.2229,13.2229,13.1678,13.1747,81000.0
2010-08-05 12:00:00,19.14,19.17,19.12,19.16,226800.0,13.1747,13.1954,13.161,13.1885,226800.0
2010-08-05 12:05:00,19.16,19.2,19.16,19.17,72400.0,13.1885,13.216,13.1885,13.1954,72400.0
2010-08-05 12:10:00,19.17,19.19,19.16,19.17,110400.0,13.1954,13.2091,13.1885,13.1954,110400.0
2010-08-05 12:15:00,19.17,19.2,19.15,19.16,144500.0,13.1954,13.216,13.1816,13.1885,144500.0
2010-08-05 12:20:00,19.16,19.17,19.15,19.16,71500.0,13.1885,13.1954,13.1816,13.1885,71500.0
2010-08-05 12:25:00,19.16,19.17,19.11,19.11,203900.0,13.1885,13.1954,13.1541,13.1541,203900.0
2010-08-05 12:30:00,19.12,19.18,19.11,19.17,83300.0,13.161,13.2023,13.1541,13.1954,83300.0
2010-08-05 12:35:00,19.17,19.21,19.17,19.21,67400.0,13.1954,13.2229,13.1954,13.2229,67400.0
2010-08-05 12:40:00,19.21,19.22,19.18,19.19,227600.0,13.2229,13.2298,13.2023,13.2091,227600.0
2010-08-05 12:45:00,19.19,19.2,19.19,19.2,50800.0,13.2091,13.216,13.2091,13.216,50800.0
2010-08-05 12:50:00,19.19,19.2,19.18,19.18,34300.0,13.2091,13.216,13.2023,13.2023,34300.0
2010-08-05 12:55:00,19.18,19.18,19.16,19.16,27500.0,13.2023,13.2023,13.1885,13.1885,27500.0
2010-08-05 13:00:00,19.16,19.17,19.12,19.12,71300.0,13.1885,13.1954,13.161,13.161,71300.0
2010-08-05 13:05:00,19.13,19.13,19.11,19.11,23400.0,13.1678,13.1678,13.1541,13.1541,23400.0
2010-08-05 13:10:00,19.12,19.12,19.08,19.09,58800.0,13.161,13.161,13.1334,13.1403,58800.0
2010-08-05 13:15:00,19.09,19.1,19.08,19.1,30900.0,13.1403,13.1472,13.1334,13.1472,30900.0
2010-08-05 13:20:00,19.1,19.13,19.09,19.13,138000.0,13.1472,13.1678,13.1403,13.1678,138000.0
2010-08-05 13:25:00,19.13,19.17,19.12,19.17,50500.0,13.1678,13.1954,13.161,13.1954,50500.0
2010-08-05 13:30:00,19.16,19.19,19.16,19.19,49400.0,13.1885,13.2091,13.1885,13.2091,49400.0
2010-08-05 13:35:00,19.19,19.21,19.18,19.19,60600.0,13.2091,13.2229,13.2023,13.2091,60600.0
2010-08-05 13:40:00,19.19,19.22,19.18,19.21,44900.0,13.2091,13.2298,13.2023,13.2229,44900.0
2010-08-05 13:45:00,19.2,19.22,19.2,19.21,31900.0,13.216,13.2298,13.216,13.2229,31900.0
2010-08-05 13:50:00,19.22,19.22,19.21,19.22,25900.0,13.2298,13.2298,13.2229,13.2298,25900.0
2010-08-05 13:55:00,19.22,19.24,19.21,19.23,36400.0,13.2298,13.2436,13.2229,13.2367,36400.0
2010-08-05 14:00:00,19.23,19.23,19.2,19.21,39100.0,13.2367,13.2367,13.216,13.2229,39100.0
2010-08-05 14:05:00,19.21,19.22,19.2,19.22,46300.0,13.2229,13.2298,13.216,13.2298,46300.0
2010-08-05 14:10:00,19.21,19.22,19.21,19.21,30900.0,13.2229,13.2298,13.2229,13.2229,30900.0
2010-08-05 14:15:00,19.21,19.24,19.21,19.22,67700.0,13.2229,13.2436,13.2229,13.2298,67700.0
2010-08-05 14:20:00,19.22,19.22,19.2,19.21,44300.0,13.2298,13.2298,13.216,13.2229,44300.0
2010-08-05 14:25:00,19.21,19.23,19.21,19.22,78000.0,13.2229,13.2367,13.2229,13.2298,78000.0
2010-08-05 14:30:00,19.21,19.22,19.2,19.21,50300.0,13.2229,13.2298,13.216,13.2229,50300.0
2010-08-05 14:35:00,19.2,19.21,19.2,19.21,23700.0,13.216,13.2229,13.216,13.2229,23700.0
2010-08-05 14:40:00,19.21,19.23,19.2,19.2,318300.0,13.2229,13.2367,13.216,13.216,318300.0
2010-08-05 14:45:00,19.2,19.21,19.2,19.2,39200.0,13.216,13.2229,13.216,13.216,39200.0
2010-08-05 14:50:00,19.21,19.21,19.19,19.19,82800.0,13.2229,13.2229,13.2091,13.2091,82800.0
2010-08-05 14:55:00,19.2,19.21,19.18,19.21,81600.0,13.216,13.2229,13.2023,13.2229,81600.0
2010-08-05 15:00:00,19.2,19.26,19.2,19.25,142700.0,13.216,13.2573,13.216,13.2504,142700.0
2010-08-05 15:05:00,19.25,19.25,19.23,19.23,64100.0,13.2504,13.2504,13.2367,13.2367,64100.0
2010-08-05 15:10:00,19.24,19.25,19.24,19.25,32100.0,13.2436,13.2504,13.2436,13.2504,32100.0
2010-08-05 15:15:00,19.25,19.25,19.24,19.25,45500.0,13.2504,13.2504,13.2436,13.2504,45500.0
2010-08-05 15:20:00,19.25,19.27,19.24,19.27,132500.0,13.2504,13.2642,13.2436,13.2642,132500.0
2010-08-05 15:25:00,19.26,19.27,19.23,19.23,113000.0,13.2573,13.2642,13.2367,13.2367,113000.0
2010-08-05 15:30:00,19.24,19.26,19.23,19.24,346800.0,13.2436,13.2573,13.2367,13.2436,346800.0
2010-08-05 15:35:00,19.23,19.26,19.23,19.26,99200.0,13.2367,13.2573,13.2367,13.2573,99200.0
2010-08-05 15:40:00,19.26,19.27,19.25,19.26,167800.0,13.2573,13.2642,13.2504,13.2573,167800.0
2010-08-05 15:45:00,19.27,19.28,19.21,19.22,444800.0,13.2642,13.2711,13.2229,13.2298,444800.0
2010-08-05 15:50:00,19.22,19.22,19.19,19.2,447000.0,13.2298,13.2298,13.2091,13.216,447000.0
2010-08-05 15:55:00,19.2,19.22,19.17,19.19,773500.0,13.216,13.2298,13.1954,13.2091,773500.0
2010-08-06 09:30:00,19.0,19.02,18.85,19.0,561100.0,13.0784,13.0921,12.9751,13.0784,561100.0
2010-08-06 09:35:00,19.0,19.07,18.94,19.04,341600.0,13.0784,13.1265,13.0371,13.1059,341600.0
2010-08-06 09:40:00,19.04,19.13,19.03,19.08,162200.0,13.1059,13.1678,13.099,13.1334,162200.0
2010-08-06 09:45:00,19.07,19.09,19.05,19.06,112400.0,13.1265,13.1403,13.1128,13.1197,112400.0
2010-08-06 09:50:00,19.05,19.11,19.05,19.08,114200.0,13.1128,13.1541,13.1128,13.1334,114200.0
2010-08-06 09:55:00,19.08,19.12,19.05,19.08,200300.0,13.1334,13.161,13.1128,13.1334,200300.0
2010-08-06 10:00:00,19.08,19.09,19.0,19.01,331800.0,13.1334,13.1403,13.0784,13.0852,331800.0
2010-08-06 10:05:00,19.01,19.05,18.99,19.0,153200.0,13.0852,13.1128,13.0715,13.0784,153200.0
2010-08-06 10:10:00,19.0,19.0,18.97,18.99,422300.0,13.0784,13.0784,13.0577,13.0715,422300.0
2010-08-06 10:15:00,19.0,19.01,18.96,18.96,278800.0,13.0784,13.0852,13.0508,13.0508,278800.0
2010-08-06 10:20:00,18.97,18.97,18.91,18.93,166500.0,13.0577,13.0577,13.0164,13.0302,166500.0
2010-08-06 10:25:00,18.94,18.94,18.88,18.89,319500.0,13.0371,13.0371,12.9958,13.0026,319500.0
2010-08-06 10:30:00,18.89,18.91,18.86,18.9,249600.0,13.0026,13.0164,12.982,13.0095,249600.0
2010-08-06 10:35:00,18.91,18.91,18.8,18.8,466100.0,13.0164,13.0164,12.9407,12.9407,466100.0
2010-08-06 10:40:00,18.8,18.8,18.7,18.71,395700.0,12.9407,12.9407,12.8719,12.8787,395700.0
2010-08-06 10:45:00,18.71,18.71,18.66,18.68,460200.0,12.8787,12.8787,12.8443,12.8581,460200.0
2010-08-06 10:50:00,18.68,18.71,18.67,18.69,327100.0,12.8581,12.8787,12.8512,12.865,327100.0
2010-08-06 10:55:00,18.68,18.69,18.57,18.61,363800.0,12.8581,12.865,12.7824,12.8099,363800.0
2010-08-06 11:00:00,18.61,18.63,18.58,18.59,536500.0,12.8099,12.8237,12.7893,12.7961,536500.0
2010-08-06 11:05:00,18.58,18.62,18.49,18.54,959200.0,12.7893,12.8168,12.7273,12.7617,959200.0
2010-08-06 11:10:00,18.53,18.55,18.48,18.52,675200.0,12.7548,12.7686,12.7204,12.748,675200.0
2010-08-06 11:15:00,18.52,18.56,18.51,18.51,394500.0,12.748,12.7755,12.7411,12.7411,394500.0
2010-08-06 11:20:00,18.51,18.53,18.49,18.5,509600.0,12.7411,12.7548,12.7273,12.7342,509600.0
2010-08-06 11:25:00,18.5,18.54,18.5,18.54,117900.0,12.7342,12.7617,12.7342,12.7617,117900.0
2010-08-06 11:30:00,18.54,18.56,18.5,18.55,280600.0,12.7617,12.7755,12.7342,12.7686,280600.0
2010-08-06 11:35:00,18.56,18.68,18.56,18.68,301300.0,12.7755,12.8581,12.7755,12.8581,301300.0
2010-08-06 11:40:00,18.67,18.7,18.65,18.68,297900.0,12.8512,12.8719,12.8374,12.8581,297900.0
2010-08-06 11:45:00,18.69,18.72,18.66,18.68,336700.0,12.865,12.8856,12.8443,12.8581,336700.0
2010-08-06 11:50:00,18.68,18.7,18.66,18.67,131000.0,12.8581,12.8719,12.8443,12.8512,131000.0
2010-08-06 11:55:00,18.67,18.67,18.63,18.65,166100.0,12.8512,12.8512,12.8237,12.8374,166100.0
2010-08-06 12:00:00,18.66,18.66,18.6,18.61,231000.0,12.8443,12.8443,12.803,12.8099,231000.0
2010-08-06 12:05:00,18.62,18.62,18.57,18.61,289600.0,12.8168,12.8168,12.7824,12.8099,289600.0
2010-08-06 12:10:00,18.62,18.62,18.58,18.59,86100.0,12.8168,12.8168,12.7893,12.7961,86100.0
2010-08-06 12:15:00,18.58,18.58,18.52,18.53,130000.0,12.7893,12.7893,12.748,12.7548,130000.0
2010-08-06 12:20:00,18.54,18.56,18.52,18.53,130800.0,12.7617,12.7755,12.748,12.7548,130800.0
2010-08-06 12:25:00,18.52,18.53,18.48,18.5,128500.0,12.748,12.7548,12.7204,12.7342,128500.0
2010-08-06 12:30:00,18.5,18.52,18.49,18.49,108500.0,12.7342,12.748,12.7273,12.7273,108500.0
2010-08-06 12:35:00,18.49,18.51,18.48,18.49,114800.0,12.7273,12.7411,12.7204,12.7273,114800.0
2010-08-06 12:40:00,18.48,18.57,18.48,18.57,165500.0,12.7204,12.7824,12.7204,12.7824,165500.0
2010-08-06 12:45:00,18.56,18.58,18.56,18.57,108100.0,12.7755,12.7893,12.7755,12.7824,108100.0
2010-08-06 12:50:00,18.56,18.59,18.56,18.59,45900.0,12.7755,12.7961,12.7755,12.7961,45900.0
2010-08-06 12:55:00,18.59,18.59,18.56,18.58,74700.0,12.7961,12.7961,12.7755,12.7893,74700.0
2010-08-06 13:00:00,18.58,18.65,18.57,18.64,201200.0,12.7893,12.8374,12.7824,12.8306,201200.0
2010-08-06 13:05:00,18.65,18.66,18.63,18.63,102700.0,12.8374,12.8443,12.8237,12.8237,102700.0
2010-08-06 13:10:00,18.62,18.65,18.6,18.65,181500.0,12.8168,12.8374,12.803,12.8374,181500.0
2010-08-06 13:15:00,18.65,18.67,18.64,18.67,184700.0,12.8374,12.8512,12.8306,12.8512,184700.0
2010-08-06 13:20:00,18.67,18.67,18.66,18.67,44100.0,12.8512,12.8512,12.8443,12.8512,44100.0
2010-08-06 13:25:00,18.67,18.67,18.63,18.64,123600.0,12.8512,12.8512,12.8237,12.8306,123600.0
2010-08-06 13:30:00,18.64,18.65,18.61,18.61,82900.0,12.8306,12.8374,12.8099,12.8099,82900.0
2010-08-06 13:35:00,18.61,18.64,18.58,18.58,142400.0,12.8099,12.8306,12.7893,12.7893,142400.0
2010-08-06 13:40:00,18.58,18.59,18.48,18.48,403300.0,12.7893,12.7961,12.7204,12.7204,403300.0
2010-08-06 13:45:00,18.49,18.56,18.47,18.55,224500.0,12.7273,12.7755,12.7135,12.7686,224500.0
2010-08-06 13:50:00,18.55,18.55,18.53,18.53,78800.0,12.7686,12.7686,12.7548,12.7548,78800.0
2010-08-06 13:55:00,18.53,18.54,18.52,18.53,39400.0,12.7548,12.7617,12.748,12.7548,39400.0
2010-08-06 14:00:00,18.53,18.53,18.49,18.5,233300.0,12.7548,12.7548,12.7273,12.7342,233300.0
2010-08-06 14:05:00,18.49,18.51,18.47,18.5,176500.0,12.7273,12.7411,12.7135,12.7342,176500.0
2010-08-06 14:10:00,18.49,18.51,18.49,18.51,96300.0,12.7273,12.7411,12.7273,12.7411,96300.0
2010-08-06 14:15:00,18.51,18.51,18.49,18.5,103700.0,12.7411,12.7411,12.7273,12.7342,103700.0
2010-08-06 14:20:00,18.5,18.5,18.47,18.48,90000.0,12.7342,12.7342,12.7135,12.7204,90000.0
2010-08-06 14:25:00,18.48,18.5,18.47,18.5,69400.0,12.7204,12.7342,12.7135,12.7342,69400.0
2010-08-06 14:30:00,18.5,18.51,18.49,18.5,232500.0,12.7342,12.7411,12.7273,12.7342,232500.0
2010-08-06 14:35:00,18.5,18.5,18.47,18.49,114500.0,12.7342,12.7342,12.7135,12.7273,114500.0
2010-08-06 14:40:00,18.49,18.54,18.48,18.53,143300.0,12.7273,12.7617,12.7204,12.7548,143300.0
2010-08-06 14:45:00,18.54,18.57,18.53,18.57,216500.0,12.7617,12.7824,12.7548,12.7824,216500.0
2010-08-06 14:50:00,18.57,18.63,18.57,18.63,144600.0,12.7824,12.8237,12.7824,12.8237,144600.0
2010-08-06 14:55:00,18.63,18.67,18.62,18.64,174500.0,12.8237,12.8512,12.8168,12.8306,174500.0
2010-08-06 15:00:00,18.64,18.68,18.64,18.66,203500.0,12.8306,12.8581,12.8306,12.8443,203500.0
2010-08-06 15:05:00,18.66,18.68,18.65,18.68,117200.0,12.8443,12.8581,12.8374,12.8581,117200.0
2010-08-06 15:10:00,18.68,18.7,18.65,18.66,168800.0,12.8581,12.8719,12.8374,12.8443,168800.0
2010-08-06 15:15:00,18.67,18.71,18.67,18.71,185500.0,12.8512,12.8787,12.8512,12.8787,185500.0
2010-08-06 15:20:00,18.7,18.74,18.7,18.73,106700.0,12.8719,12.8994,12.8719,12.8925,106700.0
2010-08-06 15:25:00,18.73,18.8,18.72,18.73,425100.0,12.8925,12.9407,12.8856,12.8925,425100.0
2010-08-06 15:30:00,18.74,18.75,18.71,18.75,138600.0,12.8994,12.9063,12.8787,12.9063,138600.0
2010-08-06 15:35:00,18.73,18.75,18.73,18.75,234900.0,12.8925,12.9063,12.8925,12.9063,234900.0
2010-08-06 15:40:00,18.75,18.78,18.74,18.77,312600.0,12.9063,12.9269,12.8994,12.92,312600.0
2010-08-06 15:45:00,18.78,18.79,18.74,18.78,502600.0,12.9269,12.9338,12.8994,12.9269,502600.0
2010-08-06 15:50:00,18.78,18.79,18.74,18.75,397100.0,12.9269,12.9338,12.8994,12.9063,397100.0
2010-08-06 15:55:00,18.75,18.81,18.75,18.79,680400.0,12.9063,12.9476,12.9063,12.9338,680400.0
2010-08-09 09:30:00,18.94,19.05,18.92,19.02,526000.0,13.0371,13.1128,13.0233,13.0921,526000.0
2010-08-09 09:35:00,19.02,19.02,18.92,18.94,260000.0,13.0921,13.0921,13.0233,13.0371,260000.0
2010-08-09 09:40:00,18.94,18.95,18.85,18.94,243200.0,13.0371,13.0439,12.9751,13.0371,243200.0
2010-08-09 09:45:00,18.94,18.95,18.92,18.94,147300.0,13.0371,13.0439,13.0233,13.0371,147300.0
2010-08-09 09:50:00,18.94,18.95,18.89,18.91,175600.0,13.0371,13.0439,13.0026,13.0164,175600.0
2010-08-09 09:55:00,18.92,18.95,18.86,18.93,203400.0,13.0233,13.0439,12.982,13.0302,203400.0
2010-08-09 10:00:00,18.94,18.94,18.86,18.86,179300.0,13.0371,13.0371,12.982,12.982,179300.0
2010-08-09 10:05:00,18.86,18.9,18.85,18.9,363200.0,12.982,13.0095,12.9751,13.0095,363200.0
2010-08-09 10:10:00,18.9,18.91,18.86,18.88,215000.0,13.0095,13.0164,12.982,12.9958,215000.0
2010-08-09 10:15:00,18.89,18.89,18.87,18.88,54600.0,13.0026,13.0026,12.9889,12.9958,54600.0
2010-08-09 10:20:00,18.87,18.88,18.84,18.84,91700.0,12.9889,12.9958,12.9682,12.9682,91700.0
2010-08-09 10:25:00,18.85,18.85,18.79,18.8,96300.0,12.9751,12.9751,12.9338,12.9407,96300.0
2010-08-09 10:30:00,18.8,18.86,18.8,18.83,173900.0,12.9407,12.982,12.9407,12.9613,173900.0
2010-08-09 10:35:00,18.83,18.86,18.82,18.86,128300.0,12.9613,12.982,12.9545,12.982,128300.0
2010-08-09 10:40:00,18.85,18.87,18.8,18.81,295100.0,12.9751,12.9889,12.9407,12.9476,295100.0
2010-08-09 10:45:00,18.81,18.81,18.79,18.79,178800.0,12.9476,12.9476,12.9338,12.9338,178800.0
2010-08-09 10:50:00,18.79,18.81,18.72,18.76,420900.0,12.9338,12.9476,12.8856,12.9132,420900.0
2010-08-09 10:55:00,18.75,18.85,18.75,18.82,255900.0,12.9063,12.9751,12.9063,12.9545,255900.0
2010-08-09 11:00:00,18.83,18.84,18.82,18.84,51200.0,12.9613,12.9682,12.9545,12.9682,51200.0
2010-08-09 11:05:00,18.84,18.85,18.77,18.77,186400.0,12.9682,12.9751,12.92,12.92,186400.0
2010-08-09 11:10:00,18.77,18.81,18.77,18.81,62300.0,12.92,12.9476,12.92,12.9476,62300.0
2010-08-09 11:15:00,18.81,18.82,18.8,18.82,57700.0,12.9476,12.9545,12.9407,12.9545,57700.0
2010-08-09 11:20:00,18.82,18.83,18.78,18.79,249400.0,12.9545,12.9613,12.9269,12.9338,249400.0
2010-08-09 11:25:00,18.83,18.83,18.74,18.76,169200.0,12.9613,12.9613,12.8994,12.9132,169200.0
2010-08-09 11:30:00,18.77,18.81,18.76,18.8,67600.0,12.92,12.9476,12.9132,12.9407,67600.0
2010-08-09 11:35:00,18.81,18.81,18.79,18.8,94000.0,12.9476,12.9476,12.9338,12.9407,94000.0
2010-08-09 11:40:00,18.81,18.82,18.8,18.81,127300.0,12.9476,12.9545,12.9407,12.9476,127300.0
2010-08-09 11:45:00,18.82,18.83,18.81,18.83,90700.0,12.9545,12.9613,12.9476,12.9613,90700.0
2010-08-09 11:50:00,18.82,18.84,18.79,18.79,203800.0,12.9545,12.9682,12.9338,12.9338,203800.0
2010-08-09 11:55:00,18.8,18.81,18.77,18.78,69600.0,12.9407,12.9476,12.92,12.9269,69600.0
2010-08-09 12:00:00,18.77,18.8,18.77,18.8,63300.0,12.92,12.9407,12.92,12.9407,63300.0
2010-08-09 12:05:00,18.8,18.81,18.8,18.81,69800.0,12.9407,12.9476,12.9407,12.9476,69800.0
2010-08-09 12:10:00,18.8,18.81,18.79,18.8,70400.0,12.9407,12.9476,12.9338,12.9407,70400.0
2010-08-09 12:15:00,18.79,18.81,18.79,18.8,41800.0,12.9338,12.9476,12.9338,12.9407,41800.0
2010-08-09 12:20:00,18.81,18.81,18.8,18.81,23500.0,12.9476,12.9476,12.9407,12.9476,23500.0
2010-08-09 12:25:00,18.81,18.81,18.8,18.81,57700.0,12.9476,12.9476,12.9407,12.9476,57700.0
2010-08-09 12:30:00,18.81,18.81,18.8,18.81,33700.0,12.9476,12.9476,12.9407,12.9476,33700.0
2010-08-09 12:35:00,18.8,18.81,18.8,18.81,31300.0,12.9407,12.9476,12.9407,12.9476,31300.0
2010-08-09 12:40:00,18.8,18.81,18.79,18.8,107100.0,12.9407,12.9476,12.9338,12.9407,107100.0
2010-08-09 12:45:00,18.8,18.82,18.79,18.79,141200.0,12.9407,12.9545,12.9338,12.9338,141200.0
2010-08-09 12:50:00,18.79,18.8,18.79,18.8,33300.0,12.9338,12.9407,12.9338,12.9407,33300.0
2010-08-09 12:55:00,18.8,18.82,18.8,18.81,82700.0,12.9407,12.9545,12.9407,12.9476,82700.0
2010-08-09 13:00:00,18.81,18.84,18.8,18.83,50900.0,12.9476,12.9682,12.9407,12.9613,50900.0
2010-08-09 13:05:00,18.83,18.85,18.82,18.85,55600.0,12.9613,12.9751,12.9545,12.9751,55600.0
2010-08-09 13:10:00,18.85,18.86,18.84,18.85,89100.0,12.9751,12.982,12.9682,12.9751,89100.0
2010-08-09 13:15:00,18.84,18.85,18.84,18.84,36800.0,12.9682,12.9751,12.9682,12.9682,36800.0
2010-08-09 13:20:00,18.84,18.85,18.81,18.81,111700.0,12.9682,12.9751,12.9476,12.9476,111700.0
2010-08-09 13:25:00,18.81,18.82,18.79,18.8,72000.0,12.9476,12.9545,12.9338,12.9407,72000.0
2010-08-09 13:30:00,18.8,18.8,18.78,18.79,68800.0,12.9407,12.9407,12.9269,12.9338,68800.0
2010-08-09 13:35:00,18.79,18.8,18.78,18.79,42100.0,12.9338,12.9407,12.9269,12.9338,42100.0
2010-08-09 13:40:00,18.8,18.8,18.78,18.79,87500.0,12.9407,12.9407,12.9269,12.9338,87500.0
2010-08-09 13:45:00,18.78,18.8,18.78,18.8,105000.0,12.9269,12.9407,12.9269,12.9407,105000.0
2010-08-09 13:50:00,18.8,18.81,18.79,18.8,143300.0,12.9407,12.9476,12.9338,12.9407,143300.0
2010-08-09 13:55:00,18.8,18.8,18.79,18.8,48300.0,12.9407,12.9407,12.9338,12.9407,48300.0
2010-08-09 14:00:00,18.8,18.81,18.79,18.81,86300.0,12.9407,12.9476,12.9338,12.9476,86300.0
2010-08-09 14:05:00,18.81,18.83,18.81,18.83,42400.0,12.9476,12.9613,12.9476,12.9613,42400.0
2010-08-09 14:10:00,18.83,18.83,18.81,18.82,70900.0,12.9613,12.9613,12.9476,12.9545,70900.0
2010-08-09 14:15:00,18.82,18.83,18.82,18.83,35400.0,12.9545,12.9613,12.9545,12.9613,35400.0
2010-08-09 14:20:00,18.83,18.85,18.82,18.84,69500.0,12.9613,12.9751,12.9545,12.9682,69500.0
2010-08-09 14:25:00,18.85,18.85,18.84,18.85,31300.0,12.9751,12.9751,12.9682,12.9751,31300.0
2010-08-09 14:30:00,18.85,18.91,18.84,18.91,168400.0,12.9751,13.0164,12.9682,13.0164,168400.0
2010-08-09 14:35:00,18.91,18.93,18.9,18.92,87200.0,13.0164,13.0302,13.0095,13.0233,87200.0
2010-08-09 14:40:00,18.93,18.98,18.92,18.93,239400.0,13.0302,13.0646,13.0233,13.0302,239400.0
2010-08-09 14:45:00,18.93,18.97,18.92,18.96,108300.0,13.0302,13.0577,13.0233,13.0508,108300.0
2010-08-09 14:50:00,18.96,18.97,18.95,18.96,80800.0,13.0508,13.0577,13.0439,13.0508,80800.0
2010-08-09 14:55:00,18.95,18.96,18.95,18.96,63300.0,13.0439,13.0508,13.0439,13.0508,63300.0
2010-08-09 15:00:00,18.95,18.96,18.94,18.94,99900.0,13.0439,13.0508,13.0371,13.0371,99900.0
2010-08-09 15:05:00,18.95,18.95,18.94,18.94,30300.0,13.0439,13.0439,13.0371,13.0371,30300.0
2010-08-09 15:10:00,18.95,18.95,18.92,18.92,79600.0,13.0439,13.0439,13.0233,13.0233,79600.0
2010-08-09 15:15:00,18.92,18.93,18.89,18.89,111400.0,13.0233,13.0302,13.0026,13.0026,111400.0
2010-08-09 15:20:00,18.9,18.9,18.89,18.89,72700.0,13.0095,13.0095,13.0026,13.0026,72700.0
2010-08-09 15:25:00,18.9,18.9,18.87,18.88,143400.0,13.0095,13.0095,12.9889,12.9958,143400.0
2010-08-09 15:30:00,18.88,18.92,18.87,18.9,197900.0,12.9958,13.0233,12.9889,13.0095,197900.0
2010-08-09 15:35:00,18.91,18.95,18.9,18.95,124700.0,13.0164,13.0439,13.0095,13.0439,124700.0
2010-08-09 15:40:00,18.95,18.96,18.94,18.94,193100.0,13.0439,13.0508,13.0371,13.0371,193100.0
2010-08-09 15:45:00,18.95,18.97,18.94,18.95,282900.0,13.0439,13.0577,13.0371,13.0439,282900.0
2010-08-09 15:50:00,18.95,18.96,18.91,18.92,180300.0,13.0439,13.0508,13.0164,13.0233,180300.0
2010-08-09 15:55:00,18.92,18.94,18.91,18.93,389300.0,13.0233,13.0371,13.0164,13.0302,389300.0
2010-08-10 09:30:00,18.72,18.75,18.59,18.61,624500.0,12.8856,12.9063,12.7961,12.8099,624500.0
2010-08-10 09:35:00,18.61,18.62,18.53,18.6,184900.0,12.8099,12.8168,12.7548,12.803,184900.0
2010-08-10 09:40:00,18.6,18.6,18.5,18.52,180100.0,12.803,12.803,12.7342,12.748,180100.0
2010-08-10 09:45:00,18.51,18.57,18.45,18.53,348400.0,12.7411,12.7824,12.6998,12.7548,348400.0
2010-08-10 09:50:00,18.53,18.63,18.48,18.63,476400.0,12.7548,12.8237,12.7204,12.8237,476400.0
2010-08-10 09:55:00,18.62,18.66,18.57,18.58,446800.0,12.8168,12.8443,12.7824,12.7893,446800.0
2010-08-10 10:00:00,18.58,18.59,18.51,18.57,285600.0,12.7893,12.7961,12.7411,12.7824,285600.0
2010-08-10 10:05:00,18.56,18.65,18.55,18.65,136700.0,12.7755,12.8374,12.7686,12.8374,136700.0
2010-08-10 10:10:00,18.65,18.68,18.64,18.66,111900.0,12.8374,12.8581,12.8306,12.8443,111900.0
2010-08-10 10:15:00,18.65,18.66,18.6,18.66,146800.0,12.8374,12.8443,12.803,12.8443,146800.0
2010-08-10 10:20:00,18.65,18.69,18.64,18.69,97600.0,12.8374,12.865,12.8306,12.865,97600.0
2010-08-10 10:25:00,18.68,18.7,18.64,18.67,316800.0,12.8581,12.8719,12.8306,12.8512,316800.0
2010-08-10 10:30:00,18.66,18.66,18.55,18.55,146100.0,12.8443,12.8443,12.7686,12.7686,146100.0
2010-08-10 10:35:00,18.56,18.56,18.53,18.56,78400.0,12.7755,12.7755,12.7548,12.7755,78400.0
2010-08-10 10:40:00,18.56,18.61,18.55,18.61,80000.0,12.7755,12.8099,12.7686,12.8099,80000.0
2010-08-10 10:45:00,18.61,18.61,18.6,18.6,32700.0,12.8099,12.8099,12.803,12.803,32700.0
2010-08-10 10:50:00,18.61,18.61,18.56,18.57,94200.0,12.8099,12.8099,12.7755,12.7824,94200.0
2010-08-10 10:55:00,18.56,18.56,18.54,18.55,91700.0,12.7755,12.7755,12.7617,12.7686,91700.0
2010-08-10 11:00:00,18.55,18.59,18.55,18.59,68800.0,12.7686,12.7961,12.7686,12.7961,68800.0
2010-08-10 11:05:00,18.58,18.59,18.55,18.56,96000.0,12.7893,12.7961,12.7686,12.7755,96000.0
2010-08-10 11:10:00,18.57,18.57,18.54,18.55,142300.0,12.7824,12.7824,12.7617,12.7686,142300.0
2010-08-10 11:15:00,18.55,18.56,18.54,18.55,67500.0,12.7686,12.7755,12.7617,12.7686,67500.0
2010-08-10 11:20:00,18.55,18.56,18.52,18.53,159200.0,12.7686,12.7755,12.748,12.7548,159200.0
2010-08-10 11:25:00,18.52,18.55,18.52,18.54,64100.0,12.748,12.7686,12.748,12.7617,64100.0
2010-08-10 11:30:00,18.55,18.57,18.54,18.54,209200.0,12.7686,12.7824,12.7617,12.7617,209200.0
2010-08-10 11:35:00,18.54,18.56,18.54,18.54,128900.0,12.7617,12.7755,12.7617,12.7617,128900.0
2010-08-10 11:40:00,18.55,18.56,18.54,18.55,118800.0,12.7686,12.7755,12.7617,12.7686,118800.0
2010-08-10 11:45:00,18.56,18.59,18.54,18.58,211700.0,12.7755,12.7961,12.7617,12.7893,211700.0
2010-08-10 11:50:00,18.58,18.62,18.57,18.62,252600.0,12.7893,12.8168,12.7824,12.8168,252600.0
2010-08-10 11:55:00,18.61,18.63,18.61,18.62,105200.0,12.8099,12.8237,12.8099,12.8168,105200.0
2010-08-10 12:00:00,18.62,18.62,18.59,18.59,100600.0,12.8168,12.8168,12.7961,12.7961,100600.0
2010-08-10 12:05:00,18.6,18.6,18.52,18.52,203500.0,12.803,12.803,12.748,12.748,203500.0
2010-08-10 12:10:00,18.52,18.53,18.49,18.49,285000.0,12.748,12.7548,12.7273,12.7273,285000.0
2010-08-10 12:15:00,18.5,18.53,18.48,18.53,251300.0,12.7342,12.7548,12.7204,12.7548,251300.0
2010-08-10 12:20:00,18.53,18.53,18.52,18.52,43300.0,12.7548,12.7548,12.748,12.748,43300.0
2010-08-10 12:25:00,18.53,18.56,18.52,18.55,90100.0,12.7548,12.7755,12.748,12.7686,90100.0
2010-08-10 12:30:00,18.56,18.59,18.55,18.57,184500.0,12.7755,12.7961,12.7686,12.7824,184500.0
2010-08-10 12:35:00,18.56,18.57,18.53,18.53,93000.0,12.7755,12.7824,12.7548,12.7548,93000.0
2010-08-10 12:40:00,18.53,18.54,18.52,18.52,82900.0,12.7548,12.7617,12.748,12.748,82900.0
2010-08-10 12:45:00,18.52,18.55,18.52,18.53,84600.0,12.748,12.7686,12.748,12.7548,84600.0
2010-08-10 12:50:00,18.54,18.54,18.48,18.49,135900.0,12.7617,12.7617,12.7204,12.7273,135900.0
2010-08-10 12:55:00,18.49,18.51,18.47,18.49,155700.0,12.7273,12.7411,12.7135,12.7273,155700.0
2010-08-10 13:00:00,18.49,18.5,18.46,18.47,220500.0,12.7273,12.7342,12.7067,12.7135,220500.0
2010-08-10 13:05:00,18.47,18.47,18.43,18.44,110800.0,12.7135,12.7135,12.686,12.6929,110800.0
2010-08-10 13:10:00,18.44,18.44,18.41,18.43,143800.0,12.6929,12.6929,12.6722,12.686,143800.0
2010-08-10 13:15:00,18.42,18.43,18.4,18.42,140000.0,12.6791,12.686,12.6654,12.6791,140000.0
2010-08-10 13:20:00,18.42,18.42,18.37,18.37,195300.0,12.6791,12.6791,12.6447,12.6447,195300.0
2010-08-10 13:25:00,18.37,18.38,18.33,18.33,221300.0,12.6447,12.6516,12.6172,12.6172,221300.0
2010-08-10 13:30:00,18.34,18.37,18.33,18.37,232600.0,12.6241,12.6447,12.6172,12.6447,232600.0
2010-08-10 13:35:00,18.38,18.41,18.37,18.38,154800.0,12.6516,12.6722,12.6447,12.6516,154800.0
2010-08-10 13:40:00,18.37,18.39,18.34,18.34,210700.0,12.6447,12.6585,12.6241,12.6241,210700.0
2010-08-10 13:45:00,18.34,18.35,18.33,18.35,75300.0,12.6241,12.6309,12.6172,12.6309,75300.0
2010-08-10 13:50:00,18.34,18.35,18.33,18.35,73100.0,12.6241,12.6309,12.6172,12.6309,73100.0
2010-08-10 13:55:00,18.35,18.4,18.35,18.4,129500.0,12.6309,12.6654,12.6309,12.6654,129500.0
2010-08-10 14:00:00,18.4,18.43,18.38,18.4,460200.0,12.6654,12.686,12.6516,12.6654,460200.0
2010-08-10 14:05:00,18.41,18.43,18.34,18.36,316400.0,12.6722,12.686,12.6241,12.6378,316400.0
2010-08-10 14:10:00,18.35,18.37,18.31,18.37,237000.0,12.6309,12.6447,12.6034,12.6447,237000.0
2010-08-10 14:15:00,18.37,18.48,18.37,18.43,680000.0,12.6447,12.7204,12.6447,12.686,680000.0
2010-08-10 14:20:00,18.42,18.53,18.42,18.46,302700.0,12.6791,12.7548,12.6791,12.7067,302700.0
2010-08-10 14:25:00,18.46,18.51,18.41,18.5,414100.0,12.7067,12.7411,12.6722,12.7342,414100.0
2010-08-10 14:30:00,18.5,18.58,18.5,18.55,391700.0,12.7342,12.7893,12.7342,12.7686,391700.0
2010-08-10 14:35:00,18.55,18.59,18.54,18.57,218100.0,12.7686,12.7961,12.7617,12.7824,218100.0
2010-08-10 14:40:00,18.57,18.6,18.53,18.54,844500.0,12.7824,12.803,12.7548,12.7617,844500.0
2010-08-10 14:45:00,18.53,18.57,18.53,18.55,333100.0,12.7548,12.7824,12.7548,12.7686,333100.0
2010-08-10 14:50:00,18.56,18.56,18.49,18.52,252400.0,12.7755,12.7755,12.7273,12.748,252400.0
2010-08-10 14:55:00,18.52,18.55,18.51,18.54,153400.0,12.748,12.7686,12.7411,12.7617,153400.0
2010-08-10 15:00:00,18.53,18.6,18.53,18.57,170300.0,12.7548,12.803,12.7548,12.7824,170300.0
2010-08-10 15:05:00,18.57,18.6,18.55,18.6,124900.0,12.7824,12.803,12.7686,12.803,124900.0
2010-08-10 15:10:00,18.6,18.6,18.46,18.48,251700.0,12.803,12.803,12.7067,12.7204,251700.0
2010-08-10 15:15:00,18.48,18.51,18.44,18.46,282300.0,12.7204,12.7411,12.6929,12.7067,282300.0
2010-08-10 15:20:00,18.46,18.47,18.41,18.45,392900.0,12.7067,12.7135,12.6722,12.6998,392900.0
2010-08-10 15:25:00,18.45,18.51,18.43,18.49,301600.0,12.6998,12.7411,12.686,12.7273,301600.0
2010-08-10 15:30:00,18.49,18.53,18.46,18.53,431300.0,12.7273,12.7548,12.7067,12.7548,431300.0
2010-08-10 15:35:00,18.53,18.6,18.52,18.55,284600.0,12.7548,12.803,12.748,12.7686,284600.0
2010-08-10 15:40:00,18.54,18.61,18.54,18.59,375500.0,12.7617,12.8099,12.7617,12.7961,375500.0
2010-08-10 15:45:00,18.58,18.62,18.58,18.61,309700.0,12.7893,12.8168,12.7893,12.8099,309700.0
2010-08-10 15:50:00,18.6,18.61,18.52,18.56,412800.0,12.803,12.8099,12.748,12.7755,412800.0
2010-08-10 15:55:00,18.56,18.58,18.53,18.54,552200.0,12.7755,12.7893,12.7548,12.7617,552200.0
2010-08-11 09:30:00,18.14,18.16,17.93,17.94,721100.0,12.4864,12.5002,12.3418,12.3487,721100.0
2010-08-11 09:35:00,17.94,18.06,17.93,18.05,238100.0,12.3487,12.4313,12.3418,12.4244,238100.0
2010-08-11 09:40:00,18.05,18.08,17.94,18.06,331000.0,12.4244,12.4451,12.3487,12.4313,331000.0
2010-08-11 09:45:00,18.05,18.1,17.99,18.1,251600.0,12.4244,12.4589,12.3831,12.4589,251600.0
2010-08-11 09:50:00,18.09,18.1,18.02,18.07,195000.0,12.452,12.4589,12.4038,12.4382,195000.0
2010-08-11 09:55:00,18.06,18.11,18.05,18.08,313300.0,12.4313,12.4657,12.4244,12.4451,313300.0
2010-08-11 10:00:00,18.07,18.16,18.05,18.16,388600.0,12.4382,12.5002,12.4244,12.5002,388600.0
2010-08-11 10:05:00,18.16,18.21,18.14,18.21,243800.0,12.5002,12.5346,12.4864,12.5346,243800.0
2010-08-11 10:10:00,18.2,18.23,18.18,18.21,264900.0,12.5277,12.5483,12.5139,12.5346,264900.0
2010-08-11 10:15:00,18.21,18.22,18.13,18.14,319900.0,12.5346,12.5415,12.4795,12.4864,319900.0
2010-08-11 10:20:00,18.15,18.2,18.14,18.2,105500.0,12.4933,12.5277,12.4864,12.5277,105500.0
2010-08-11 10:25:00,18.2,18.22,18.19,18.22,58300.0,12.5277,12.5415,12.5208,12.5415,58300.0
2010-08-11 10:30:00,18.22,18.22,18.19,18.2,435300.0,12.5415,12.5415,12.5208,12.5277,435300.0
2010-08-11 10:35:00,18.21,18.22,18.19,18.21,168200.0,12.5346,12.5415,12.5208,12.5346,168200.0
2010-08-11 10:40:00,18.21,18.22,18.18,18.19,169200.0,12.5346,12.5415,12.5139,12.5208,169200.0
2010-08-11 10:45:00,18.18,18.21,18.16,18.18,343500.0,12.5139,12.5346,12.5002,12.5139,343500.0
2010-08-11 10:50:00,18.18,18.22,18.17,18.19,334800.0,12.5139,12.5415,12.507,12.5208,334800.0
2010-08-11 10:55:00,18.18,18.19,18.17,18.19,250300.0,12.5139,12.5208,12.507,12.5208,250300.0
2010-08-11 11:00:00,18.18,18.19,18.15,18.16,132800.0,12.5139,12.5208,12.4933,12.5002,132800.0
2010-08-11 11:05:00,18.17,18.17,18.15,18.15,347700.0,12.507,12.507,12.4933,12.4933,347700.0
2010-08-11 11:10:00,18.16,18.16,18.1,18.13,209700.0,12.5002,12.5002,12.4589,12.4795,209700.0
2010-08-11 11:15:00,18.12,18.16,18.11,18.12,297500.0,12.4726,12.5002,12.4657,12.4726,297500.0
2010-08-11 11:20:00,18.12,18.15,18.1,18.14,503000.0,12.4726,12.4933,12.4589,12.4864,503000.0
2010-08-11 11:25:00,18.13,18.15,18.1,18.1,292000.0,12.4795,12.4933,12.4589,12.4589,292000.0
2010-08-11 11:30:00,18.11,18.12,18.1,18.11,110800.0,12.4657,12.4726,12.4589,12.4657,110800.0
2010-08-11 11:35:00,18.1,18.13,18.1,18.13,50600.0,12.4589,12.4795,12.4589,12.4795,50600.0
2010-08-11 11:40:00,18.13,18.15,18.11,18.14,132200.0,12.4795,12.4933,12.4657,12.4864,132200.0
2010-08-11 11:45:00,18.14,18.15,18.1,18.1,250100.0,12.4864,12.4933,12.4589,12.4589,250100.0
2010-08-11 11:50:00,18.1,18.11,18.1,18.11,50300.0,12.4589,12.4657,12.4589,12.4657,50300.0
2010-08-11 11:55:00,18.11,18.11,18.1,18.1,55900.0,12.4657,12.4657,12.4589,12.4589,55900.0
2010-08-11 12:00:00,18.1,18.12,18.08,18.1,148900.0,12.4589,12.4726,12.4451,12.4589,148900.0
2010-08-11 12:05:00,18.1,18.11,18.1,18.1,124700.0,12.4589,12.4657,12.4589,12.4589,124700.0
2010-08-11 12:10:00,18.11,18.13,18.1,18.13,59900.0,12.4657,12.4795,12.4589,12.4795,59900.0
2010-08-11 12:15:00,18.13,18.13,18.11,18.11,36800.0,12.4795,12.4795,12.4657,12.4657,36800.0
2010-08-11 12:20:00,18.12,18.13,18.1,18.13,77600.0,12.4726,12.4795,12.4589,12.4795,77600.0
2010-08-11 12:25:00,18.13,18.14,18.12,18.12,58300.0,12.4795,12.4864,12.4726,12.4726,58300.0
2010-08-11 12:30:00,18.13,18.13,18.11,18.11,66900.0,12.4795,12.4795,12.4657,12.4657,66900.0
2010-08-11 12:35:00,18.11,18.12,18.1,18.12,124700.0,12.4657,12.4726,12.4589,12.4726,124700.0
2010-08-11 12:40:00,18.11,18.11,18.09,18.1,312400.0,12.4657,12.4657,12.452,12.4589,312400.0
2010-08-11 12:45:00,18.1,18.11,18.09,18.1,98900.0,12.4589,12.4657,12.452,12.4589,98900.0
2010-08-11 12:50:00,18.1,18.12,18.09,18.12,217900.0,12.4589,12.4726,12.452,12.4726,217900.0
2010-08-11 12:55:00,18.12,18.12,18.1,18.11,124900.0,12.4726,12.4726,12.4589,12.4657,124900.0
2010-08-11 13:00:00,18.1,18.15,18.1,18.15,131900.0,12.4589,12.4933,12.4589,12.4933,131900.0
2010-08-11 13:05:00,18.15,18.16,18.12,18.12,123100.0,12.4933,12.5002,12.4726,12.4726,123100.0
2010-08-11 13:10:00,18.12,18.13,18.12,18.12,43300.0,12.4726,12.4795,12.4726,12.4726,43300.0
2010-08-11 13:15:00,18.13,18.13,18.12,18.12,48200.0,12.4795,12.4795,12.4726,12.4726,48200.0
2010-08-11 13:20:00,18.12,18.13,18.09,18.09,46800.0,12.4726,12.4795,12.452,12.452,46800.0
2010-08-11 13:25:00,18.09,18.13,18.08,18.13,106900.0,12.452,12.4795,12.4451,12.4795,106900.0
2010-08-11 13:30:00,18.13,18.16,18.12,18.14,70100.0,12.4795,12.5002,12.4726,12.4864,70100.0
2010-08-11 13:35:00,18.14,18.15,18.11,18.11,50700.0,12.4864,12.4933,12.4657,12.4657,50700.0
2010-08-11 13:40:00,18.11,18.13,18.1,18.1,46000.0,12.4657,12.4795,12.4589,12.4589,46000.0
2010-08-11 13:45:00,18.09,18.1,18.07,18.08,60200.0,12.452,12.4589,12.4382,12.4451,60200.0
2010-08-11 13:50:00,18.08,18.09,18.04,18.05,95600.0,12.4451,12.452,12.4176,12.4244,95600.0
2010-08-11 13:55:00,18.04,18.06,18.03,18.04,103000.0,12.4176,12.4313,12.4107,12.4176,103000.0
2010-08-11 14:00:00,18.04,18.12,18.04,18.12,164900.0,12.4176,12.4726,12.4176,12.4726,164900.0
2010-08-11 14:05:00,18.12,18.13,18.1,18.12,88000.0,12.4726,12.4795,12.4589,12.4726,88000.0
2010-08-11 14:10:00,18.12,18.17,18.12,18.16,93700.0,12.4726,12.507,12.4726,12.5002,93700.0
2010-08-11 14:15:00,18.16,18.17,18.13,18.14,119900.0,12.5002,12.507,12.4795,12.4864,119900.0
2010-08-11 14:20:00,18.14,18.15,18.12,18.12,71300.0,12.4864,12.4933,12.4726,12.4726,71300.0
2010-08-11 14:25:00,18.12,18.13,18.11,18.11,64700.0,12.4726,12.4795,12.4657,12.4657,64700.0
2010-08-11 14:30:00,18.11,18.12,18.1,18.11,42800.0,12.4657,12.4726,12.4589,12.4657,42800.0
2010-08-11 14:35:00,18.1,18.11,18.06,18.06,69100.0,12.4589,12.4657,12.4313,12.4313,69100.0
2010-08-11 14:40:00,18.06,18.07,18.03,18.03,79200.0,12.4313,12.4382,12.4107,12.4107,79200.0
2010-08-11 14:45:00,18.03,18.06,18.01,18.06,135600.0,12.4107,12.4313,12.3969,12.4313,135600.0
2010-08-11 14:50:00,18.07,18.07,18.02,18.02,174400.0,12.4382,12.4382,12.4038,12.4038,174400.0
2010-08-11 14:55:00,18.02,18.03,18.0,18.02,101600.0,12.4038,12.4107,12.39,12.4038,101600.0
2010-08-11 15:00:00,18.03,18.07,18.02,18.07,109400.0,12.4107,12.4382,12.4038,12.4382,109400.0
2010-08-11 15:05:00,18.06,18.08,18.05,18.07,138200.0,12.4313,12.4451,12.4244,12.4382,138200.0
2010-08-11 15:10:00,18.07,18.08,18.06,18.07,134000.0,12.4382,12.4451,12.4313,12.4382,134000.0
2010-08-11 15:15:00,18.07,18.07,18.01,18.03,231500.0,12.4382,12.4382,12.3969,12.4107,231500.0
2010-08-11 15:20:00,18.03,18.03,18.01,18.03,421100.0,12.4107,12.4107,12.3969,12.4107,421100.0
2010-08-11 15:25:00,18.03,18.04,18.03,18.03,79400.0,12.4107,12.4176,12.4107,12.4107,79400.0
2010-08-11 15:30:00,18.04,18.12,18.02,18.12,344700.0,12.4176,12.4726,12.4038,12.4726,344700.0
2010-08-11 15:35:00,18.12,18.12,18.09,18.11,226100.0,12.4726,12.4726,12.452,12.4657,226100.0
2010-08-11 15:40:00,18.11,18.11,18.06,18.07,296800.0,12.4657,12.4657,12.4313,12.4382,296800.0
2010-08-11 15:45:00,18.06,18.09,18.06,18.08,271100.0,12.4313,12.452,12.4313,12.4451,271100.0
2010-08-11 15:50:00,18.09,18.09,18.04,18.07,298800.0,12.452,12.452,12.4176,12.4382,298800.0
2010-08-11 15:55:00,18.07,18.09,18.05,18.06,746700.0,12.4382,12.452,12.4244,12.4313,746700.0
2010-08-12 09:30:00,17.7,17.72,17.35,17.5,1025100.0,12.1835,12.1973,11.9426,12.0459,1025100.0
2010-08-12 09:35:00,17.49,17.57,17.47,17.52,466700.0,12.039,12.094,12.0252,12.0596,466700.0
2010-08-12 09:40:00,17.51,17.54,17.45,17.54,480100.0,12.0527,12.0734,12.0114,12.0734,480100.0
2010-08-12 09:45:00,17.54,17.56,17.45,17.46,344000.0,12.0734,12.0872,12.0114,12.0183,344000.0
2010-08-12 09:50:00,17.47,17.49,17.4,17.43,268700.0,12.0252,12.039,11.977,11.9977,268700.0
2010-08-12 09:55:00,17.43,17.45,17.41,17.43,193200.0,11.9977,12.0114,11.9839,11.9977,193200.0
2010-08-12 10:00:00,17.43,17.44,17.38,17.41,297700.0,11.9977,12.0046,11.9633,11.9839,297700.0
2010-08-12 10:05:00,17.41,17.48,17.39,17.47,450200.0,11.9839,12.0321,11.9701,12.0252,450200.0
2010-08-12 10:10:00,17.46,17.53,17.45,17.51,460300.0,12.0183,12.0665,12.0114,12.0527,460300.0
2010-08-12 10:15:00,17.51,17.53,17.46,17.47,247500.0,12.0527,12.0665,12.0183,12.0252,247500.0
2010-08-12 10:20:00,17.47,17.5,17.46,17.5,101100.0,12.0252,12.0459,12.0183,12.0459,101100.0
2010-08-12 10:25:00,17.5,17.5,17.4,17.43,272200.0,12.0459,12.0459,11.977,11.9977,272200.0
2010-08-12 10:30:00,17.43,17.43,17.39,17.41,210400.0,11.9977,11.9977,11.9701,11.9839,210400.0
2010-08-12 10:35:00,17.41,17.48,17.4,17.48,246700.0,11.9839,12.0321,11.977,12.0321,246700.0
2010-08-12 10:40:00,17.48,17.57,17.46,17.57,307300.0,12.0321,12.094,12.0183,12.094,307300.0
2010-08-12 10:45:00,17.57,17.63,17.56,17.58,207500.0,12.094,12.1353,12.0872,12.1009,207500.0
2010-08-12 10:50:00,17.59,17.65,17.57,17.65,171100.0,12.1078,12.1491,12.094,12.1491,171100.0
2010-08-12 10:55:00,17.64,17.64,17.59,17.6,91800.0,12.1422,12.1422,12.1078,12.1147,91800.0
2010-08-12 11:00:00,17.59,17.62,17.55,17.57,147200.0,12.1078,12.1285,12.0803,12.094,147200.0
2010-08-12 11:05:00,17.57,17.57,17.48,17.51,235500.0,12.094,12.094,12.0321,12.0527,235500.0
2010-08-12 11:10:00,17.51,17.55,17.5,17.55,116000.0,12.0527,12.0803,12.0459,12.0803,116000.0
2010-08-12 11:15:00,17.55,17.62,17.54,17.6,117300.0,12.0803,12.1285,12.0734,12.1147,117300.0
2010-08-12 11:20:00,17.6,17.65,17.59,17.61,154900.0,12.1147,12.1491,12.1078,12.1216,154900.0
2010-08-12 11:25:00,17.61,17.67,17.61,17.66,84300.0,12.1216,12.1629,12.1216,12.156,84300.0
2010-08-12 11:30:00,17.66,17.67,17.65,17.66,101600.0,12.156,12.1629,12.1491,12.156,101600.0
2010-08-12 11:35:00,17.66,17.67,17.64,17.65,119300.0,12.156,12.1629,12.1422,12.1491,119300.0
2010-08-12 11:40:00,17.64,17.67,17.64,17.64,55900.0,12.1422,12.1629,12.1422,12.1422,55900.0
2010-08-12 11:45:00,17.64,17.65,17.62,17.64,34300.0,12.1422,12.1491,12.1285,12.1422,34300.0
2010-08-12 11:50:00,17.64,17.68,17.63,17.67,99300.0,12.1422,12.1698,12.1353,12.1629,99300.0
2010-08-12 11:55:00,17.67,17.69,17.66,17.66,121500.0,12.1629,12.1766,12.156,12.156,121500.0
2010-08-12 12:00:00,17.66,17.67,17.58,17.58,244500.0,12.156,12.1629,12.1009,12.1009,244500.0
2010-08-12 12:05:00,17.58,17.59,17.55,17.58,118200.0,12.1009,12.1078,12.0803,12.1009,118200.0
2010-08-12 12:10:00,17.58,17.6,17.57,17.6,35300.0,12.1009,12.1147,12.094,12.1147,35300.0
2010-08-12 12:15:00,17.6,17.61,17.59,17.6,121400.0,12.1147,12.1216,12.1078,12.1147,121400.0
2010-08-12 12:20:00,17.59,17.6,17.58,17.59,39200.0,12.1078,12.1147,12.1009,12.1078,39200.0
2010-08-12 12:25:00,17.59,17.59,17.56,17.56,59400.0,12.1078,12.1078,12.0872,12.0872,59400.0
2010-08-12 12:30:00,17.57,17.59,17.56,17.58,157800.0,12.094,12.1078,12.0872,12.1009,157800.0
2010-08-12 12:35:00,17.58,17.6,17.57,17.59,86000.0,12.1009,12.1147,12.094,12.1078,86000.0
2010-08-12 12:40:00,17.6,17.61,17.59,17.59,77000.0,12.1147,12.1216,12.1078,12.1078,77000.0
2010-08-12 12:45:00,17.59,17.61,17.59,17.6,43900.0,12.1078,12.1216,12.1078,12.1147,43900.0
2010-08-12 12:50:00,17.59,17.6,17.58,17.6,73100.0,12.1078,12.1147,12.1009,12.1147,73100.0
2010-08-12 12:55:00,17.6,17.62,17.59,17.6,114200.0,12.1147,12.1285,12.1078,12.1147,114200.0
2010-08-12 13:00:00,17.6,17.63,17.6,17.63,74800.0,12.1147,12.1353,12.1147,12.1353,74800.0
2010-08-12 13:05:00,17.62,17.63,17.56,17.56,149900.0,12.1285,12.1353,12.0872,12.0872,149900.0
2010-08-12 13:10:00,17.57,17.61,17.56,17.61,98900.0,12.094,12.1216,12.0872,12.1216,98900.0
2010-08-12 13:15:00,17.6,17.61,17.59,17.61,38300.0,12.1147,12.1216,12.1078,12.1216,38300.0
2010-08-12 13:20:00,17.61,17.61,17.57,17.58,110700.0,12.1216,12.1216,12.094,12.1009,110700.0
2010-08-12 13:25:00,17.59,17.59,17.53,17.53,94300.0,12.1078,12.1078,12.0665,12.0665,94300.0
2010-08-12 13:30:00,17.54,17.55,17.51,17.52,142000.0,12.0734,12.0803,12.0527,12.0596,142000.0
2010-08-12 13:35:00,17.52,17.52,17.5,17.5,103100.0,12.0596,12.0596,12.0459,12.0459,103100.0
2010-08-12 13:40:00,17.5,17.51,17.48,17.49,125100.0,12.0459,12.0527,12.0321,12.039,125100.0
2010-08-12 13:45:00,17.49,17.51,17.45,17.47,175600.0,12.039,12.0527,12.0114,12.0252,175600.0
2010-08-12 13:50:00,17.47,17.48,17.44,17.44,82200.0,12.0252,12.0321,12.0046,12.0046,82200.0
2010-08-12 13:55:00,17.44,17.45,17.41,17.43,177500.0,12.0046,12.0114,11.9839,11.9977,177500.0
2010-08-12 14:00:00,17.43,17.44,17.39,17.4,368600.0,11.9977,12.0046,11.9701,11.977,368600.0
2010-08-12 14:05:00,17.4,17.44,17.4,17.43,162100.0,11.977,12.0046,11.977,11.9977,162100.0
2010-08-12 14:10:00,17.43,17.44,17.42,17.43,60900.0,11.9977,12.0046,11.9908,11.9977,60900.0
2010-08-12 14:15:00,17.43,17.43,17.4,17.4,103600.0,11.9977,11.9977,11.977,11.977,103600.0
2010-08-12 14:20:00,17.4,17.41,17.33,17.34,358200.0,11.977,11.9839,11.9288,11.9357,358200.0
2010-08-12 14:25:00,17.34,17.4,17.33,17.39,158900.0,11.9357,11.977,11.9288,11.9701,158900.0
2010-08-12 14:30:00,17.4,17.4,17.38,17.4,91000.0,11.977,11.977,11.9633,11.977,91000.0
2010-08-12 14:35:00,17.4,17.4,17.35,17.4,218000.0,11.977,11.977,11.9426,11.977,218000.0
2010-08-12 14:40:00,17.4,17.4,17.37,17.38,311900.0,11.977,11.977,11.9564,11.9633,311900.0
2010-08-12 14:45:00,17.39,17.42,17.38,17.42,105600.0,11.9701,11.9908,11.9633,11.9908,105600.0
2010-08-12 14:50:00,17.43,17.49,17.42,17.49,135500.0,11.9977,12.039,11.9908,12.039,135500.0
2010-08-12 14:55:00,17.49,17.49,17.44,17.45,144800.0,12.039,12.039,12.0046,12.0114,144800.0
2010-08-12 15:00:00,17.45,17.54,17.45,17.53,159400.0,12.0114,12.0734,12.0114,12.0665,159400.0
2010-08-12 15:05:00,17.54,17.54,17.5,17.53,72000.0,12.0734,12.0734,12.0459,12.0665,72000.0
2010-08-12 15:10:00,17.53,17.58,17.52,17.54,225600.0,12.0665,12.1009,12.0596,12.0734,225600.0
2010-08-12 15:15:00,17.54,17.56,17.49,17.5,144400.0,12.0734,12.0872,12.039,12.0459,144400.0
2010-08-12 15:20:00,17.49,17.51,17.49,17.5,192000.0,12.039,12.0527,12.039,12.0459,192000.0
2010-08-12 15:25:00,17.51,17.54,17.5,17.52,260300.0,12.0527,12.0734,12.0459,12.0596,260300.0
2010-08-12 15:30:00,17.52,17.58,17.52,17.58,263700.0,12.0596,12.1009,12.0596,12.1009,263700.0
2010-08-12 15:35:00,17.58,17.58,17.55,17.55,206300.0,12.1009,12.1009,12.0803,12.0803,206300.0
2010-08-12 15:40:00,17.55,17.56,17.46,17.5,377500.0,12.0803,12.0872,12.0183,12.0459,377500.0
2010-08-12 15:45:00,17.5,17.52,17.48,17.5,477100.0,12.0459,12.0596,12.0321,12.0459,477100.0
2010-08-12 15:50:00,17.5,17.52,17.48,17.51,1021600.0,12.0459,12.0596,12.0321,12.0527,1021600.0
2010-08-12 15:55:00,17.51,17.53,17.5,17.52,1302400.0,12.0527,12.0665,12.0459,12.0596,1302400.0
2010-08-13 09:30:00,17.48,17.48,17.25,17.31,919500.0,12.0321,12.0321,11.8738,11.9151,919500.0
2010-08-13 09:35:00,17.31,17.32,17.22,17.23,597900.0,11.9151,11.922,11.8531,11.86,597900.0
2010-08-13 09:40:00,17.23,17.26,17.19,17.22,288900.0,11.86,11.8807,11.8325,11.8531,288900.0
2010-08-13 09:45:00,17.23,17.3,17.22,17.3,542000.0,11.86,11.9082,11.8531,11.9082,542000.0
2010-08-13 09:50:00,17.29,17.3,17.24,17.25,960500.0,11.9013,11.9082,11.8669,11.8738,960500.0
2010-08-13 09:55:00,17.25,17.3,17.24,17.28,646400.0,11.8738,11.9082,11.8669,11.8944,646400.0
2010-08-13 10:00:00,17.28,17.28,17.23,17.25,480100.0,11.8944,11.8944,11.86,11.8738,480100.0
2010-08-13 10:05:00,17.26,17.31,17.25,17.29,315000.0,11.8807,11.9151,11.8738,11.9013,315000.0
2010-08-13 10:10:00,17.3,17.3,17.25,17.25,236000.0,11.9082,11.9082,11.8738,11.8738,236000.0
2010-08-13 10:15:00,17.26,17.27,17.23,17.24,110100.0,11.8807,11.8875,11.86,11.8669,110100.0
2010-08-13 10:20:00,17.23,17.26,17.2,17.25,168000.0,11.86,11.8807,11.8394,11.8738,168000.0
2010-08-13 10:25:00,17.26,17.26,17.23,17.24,101100.0,11.8807,11.8807,11.86,11.8669,101100.0
2010-08-13 10:30:00,17.24,17.25,17.21,17.25,149300.0,11.8669,11.8738,11.8462,11.8738,149300.0
2010-08-13 10:35:00,17.25,17.25,17.24,17.25,178000.0,11.8738,11.8738,11.8669,11.8738,178000.0
2010-08-13 10:40:00,17.25,17.25,17.2,17.2,277700.0,11.8738,11.8738,11.8394,11.8394,277700.0
2010-08-13 10:45:00,17.2,17.21,17.13,17.15,330400.0,11.8394,11.8462,11.7912,11.8049,330400.0
2010-08-13 10:50:00,17.13,17.15,17.09,17.1,348500.0,11.7912,11.8049,11.7636,11.7705,348500.0
2010-08-13 10:55:00,17.09,17.13,17.06,17.09,766100.0,11.7636,11.7912,11.743,11.7636,766100.0
2010-08-13 11:00:00,17.09,17.1,17.04,17.05,358100.0,11.7636,11.7705,11.7292,11.7361,358100.0
2010-08-13 11:05:00,17.05,17.08,17.05,17.07,138900.0,11.7361,11.7568,11.7361,11.7499,138900.0
2010-08-13 11:10:00,17.08,17.08,17.07,17.08,62000.0,11.7568,11.7568,11.7499,11.7568,62000.0
2010-08-13 11:15:00,17.08,17.11,17.07,17.1,267900.0,11.7568,11.7774,11.7499,11.7705,267900.0
2010-08-13 11:20:00,17.09,17.12,17.08,17.1,432900.0,11.7636,11.7843,11.7568,11.7705,432900.0
2010-08-13 11:25:00,17.1,17.11,17.06,17.06,221900.0,11.7705,11.7774,11.743,11.743,221900.0
2010-08-13 11:30:00,17.06,17.08,17.05,17.08,108300.0,11.743,11.7568,11.7361,11.7568,108300.0
2010-08-13 11:35:00,17.08,17.08,17.01,17.01,183700.0,11.7568,11.7568,11.7086,11.7086,183700.0
2010-08-13 11:40:00,17.02,17.04,17.01,17.03,199900.0,11.7155,11.7292,11.7086,11.7223,199900.0
2010-08-13 11:45:00,17.04,17.04,17.01,17.02,121400.0,11.7292,11.7292,11.7086,11.7155,121400.0
2010-08-13 11:50:00,17.02,17.04,17.01,17.01,129600.0,11.7155,11.7292,11.7086,11.7086,129600.0
2010-08-13 11:55:00,17.01,17.03,16.98,17.0,512600.0,11.7086,11.7223,11.6879,11.7017,512600.0
2010-08-13 12:00:00,17.0,17.01,17.0,17.01,62500.0,11.7017,11.7086,11.7017,11.7086,62500.0
2010-08-13 12:05:00,17.0,17.03,17.0,17.03,147900.0,11.7017,11.7223,11.7017,11.7223,147900.0
2010-08-13 12:10:00,17.03,17.04,17.0,17.0,205900.0,11.7223,11.7292,11.7017,11.7017,205900.0
2010-08-13 12:15:00,17.01,17.02,17.0,17.01,139000.0,11.7086,11.7155,11.7017,11.7086,139000.0
2010-08-13 12:20:00,17.01,17.03,17.01,17.01,161000.0,11.7086,11.7223,11.7086,11.7086,161000.0
2010-08-13 12:25:00,17.02,17.02,16.99,17.01,155300.0,11.7155,11.7155,11.6948,11.7086,155300.0
2010-08-13 12:30:00,17.01,17.02,17.01,17.02,70600.0,11.7086,11.7155,11.7086,11.7155,70600.0
2010-08-13 12:35:00,17.02,17.03,17.0,17.01,382000.0,11.7155,11.7223,11.7017,11.7086,382000.0
2010-08-13 12:40:00,17.01,17.02,17.0,17.02,85100.0,11.7086,11.7155,11.7017,11.7155,85100.0
2010-08-13 12:45:00,17.02,17.06,17.01,17.06,151000.0,11.7155,11.743,11.7086,11.743,151000.0
2010-08-13 12:50:00,17.05,17.08,17.05,17.08,76400.0,11.7361,11.7568,11.7361,11.7568,76400.0
2010-08-13 12:55:00,17.08,17.08,17.02,17.02,186200.0,11.7568,11.7568,11.7155,11.7155,186200.0
2010-08-13 13:00:00,17.03,17.04,17.02,17.03,77800.0,11.7223,11.7292,11.7155,11.7223,77800.0
2010-08-13 13:05:00,17.03,17.04,17.0,17.0,122300.0,11.7223,11.7292,11.7017,11.7017,122300.0
2010-08-13 13:10:00,17.01,17.02,17.0,17.02,112800.0,11.7086,11.7155,11.7017,11.7155,112800.0
2010-08-13 13:15:00,17.01,17.02,17.01,17.01,85600.0,11.7086,11.7155,11.7086,11.7086,85600.0
2010-08-13 13:20:00,17.02,17.02,17.0,17.0,136300.0,11.7155,11.7155,11.7017,11.7017,136300.0
2010-08-13 13:25:00,17.0,17.01,16.99,17.01,172600.0,11.7017,11.7086,11.6948,11.7086,172600.0
2010-08-13 13:30:00,17.01,17.01,16.99,17.0,102300.0,11.7086,11.7086,11.6948,11.7017,102300.0
2010-08-13 13:35:00,17.0,17.01,16.99,17.0,324500.0,11.7017,11.7086,11.6948,11.7017,324500.0
2010-08-13 13:40:00,17.0,17.05,17.0,17.04,321100.0,11.7017,11.7361,11.7017,11.7292,321100.0
2010-08-13 13:45:00,17.05,17.06,17.02,17.02,138100.0,11.7361,11.743,11.7155,11.7155,138100.0
2010-08-13 13:50:00,17.02,17.04,17.02,17.03,57800.0,11.7155,11.7292,11.7155,11.7223,57800.0
2010-08-13 13:55:00,17.03,17.05,17.02,17.03,96400.0,11.7223,11.7361,11.7155,11.7223,96400.0
2010-08-13 14:00:00,17.03,17.03,17.0,17.01,222800.0,11.7223,11.7223,11.7017,11.7086,222800.0
2010-08-13 14:05:00,17.0,17.01,17.0,17.01,72400.0,11.7017,11.7086,11.7017,11.7086,72400.0
2010-08-13 14:10:00,17.01,17.01,17.0,17.0,59700.0,11.7086,11.7086,11.7017,11.7017,59700.0
2010-08-13 14:15:00,17.01,17.01,16.97,16.98,444500.0,11.7086,11.7086,11.681,11.6879,444500.0
2010-08-13 14:20:00,16.98,16.99,16.93,16.93,271100.0,11.6879,11.6948,11.6535,11.6535,271100.0
2010-08-13 14:25:00,16.94,17.1,16.93,16.98,224800.0,11.6604,11.7705,11.6535,11.6879,224800.0
2010-08-13 14:30:00,16.97,16.98,16.94,16.95,199200.0,11.681,11.6879,11.6604,11.6673,199200.0
2010-08-13 14:35:00,16.95,16.95,16.92,16.93,160000.0,11.6673,11.6673,11.6466,11.6535,160000.0
2010-08-13 14:40:00,16.94,16.95,16.93,16.95,78300.0,11.6604,11.6673,11.6535,11.6673,78300.0
2010-08-13 14:45:00,16.95,16.95,16.92,16.92,184900.0,11.6673,11.6673,11.6466,11.6466,184900.0
2010-08-13 14:50:00,16.93,16.93,16.9,16.92,246700.0,11.6535,11.6535,11.6329,11.6466,246700.0
2010-08-13 14:55:00,16.92,16.92,16.9,16.92,182700.0,11.6466,11.6466,11.6329,11.6466,182700.0
2010-08-13 15:00:00,16.92,16.92,16.89,16.9,570500.0,11.6466,11.6466,11.626,11.6329,570500.0
2010-08-13 15:05:00,16.9,16.9,16.88,16.89,296000.0,11.6329,11.6329,11.6191,11.626,296000.0
2010-08-13 15:10:00,16.9,16.91,16.89,16.91,179500.0,11.6329,11.6397,11.626,11.6397,179500.0
2010-08-13 15:15:00,16.91,16.92,16.89,16.89,225200.0,11.6397,11.6466,11.626,11.626,225200.0
2010-08-13 15:20:00,16.9,16.9,16.89,16.9,138300.0,11.6329,11.6329,11.626,11.6329,138300.0
2010-08-13 15:25:00,16.9,16.9,16.89,16.9,209300.0,11.6329,11.6329,11.626,11.6329,209300.0
2010-08-13 15:30:00,16.9,16.9,16.86,16.9,740200.0,11.6329,11.6329,11.6053,11.6329,740200.0
2010-08-13 15:35:00,16.89,16.9,16.88,16.89,371700.0,11.626,11.6329,11.6191,11.626,371700.0
2010-08-13 15:40:00,16.88,16.89,16.86,16.87,524200.0,11.6191,11.626,11.6053,11.6122,524200.0
2010-08-13 15:45:00,16.87,16.89,16.83,16.85,1005200.0,11.6122,11.626,11.5847,11.5984,1005200.0
2010-08-13 15:50:00,16.84,16.87,16.84,16.86,517500.0,11.5916,11.6122,11.5916,11.6053,517500.0
2010-08-13 15:55:00,16.86,16.88,16.86,16.87,911800.0,11.6053,11.6191,11.6053,11.6122,911800.0
2010-08-16 09:30:00,16.76,16.76,16.56,16.61,597800.0,11.5365,11.5365,11.3988,11.4332,597800.0
2010-08-16 09:35:00,16.61,16.63,16.55,16.62,476300.0,11.4332,11.447,11.3919,11.4401,476300.0
2010-08-16 09:40:00,16.62,16.65,16.54,16.55,646400.0,11.4401,11.4608,11.3851,11.3919,646400.0
2010-08-16 09:45:00,16.54,16.61,16.48,16.6,994400.0,11.3851,11.4332,11.3438,11.4264,994400.0
2010-08-16 09:50:00,16.61,16.65,16.59,16.65,502400.0,11.4332,11.4608,11.4195,11.4608,502400.0
2010-08-16 09:55:00,16.65,16.67,16.61,16.62,281400.0,11.4608,11.4745,11.4332,11.4401,281400.0
2010-08-16 10:00:00,16.62,16.66,16.58,16.6,785200.0,11.4401,11.4677,11.4126,11.4264,785200.0
2010-08-16 10:05:00,16.61,16.65,16.57,16.63,608800.0,11.4332,11.4608,11.4057,11.447,608800.0
2010-08-16 10:10:00,16.63,16.69,16.63,16.65,646800.0,11.447,11.4883,11.447,11.4608,646800.0
2010-08-16 10:15:00,16.66,16.67,16.63,16.64,807200.0,11.4677,11.4745,11.447,11.4539,807200.0
2010-08-16 10:20:00,16.64,16.64,16.55,16.58,263200.0,11.4539,11.4539,11.3919,11.4126,263200.0
2010-08-16 10:25:00,16.58,16.6,16.55,16.58,457700.0,11.4126,11.4264,11.3919,11.4126,457700.0
2010-08-16 10:30:00,16.58,16.63,16.58,16.62,206400.0,11.4126,11.447,11.4126,11.4401,206400.0
2010-08-16 10:35:00,16.61,16.69,16.61,16.68,335100.0,11.4332,11.4883,11.4332,11.4814,335100.0
2010-08-16 10:40:00,16.68,16.69,16.65,16.66,355500.0,11.4814,11.4883,11.4608,11.4677,355500.0
2010-08-16 10:45:00,16.66,16.67,16.65,16.65,205800.0,11.4677,11.4745,11.4608,11.4608,205800.0
2010-08-16 10:50:00,16.66,16.66,16.64,16.65,137700.0,11.4677,11.4677,11.4539,11.4608,137700.0
2010-08-16 10:55:00,16.64,16.66,16.63,16.64,202000.0,11.4539,11.4677,11.447,11.4539,202000.0
2010-08-16 11:00:00,16.64,16.65,16.6,16.6,206900.0,11.4539,11.4608,11.4264,11.4264,206900.0
2010-08-16 11:05:00,16.61,16.62,16.55,16.56,214700.0,11.4332,11.4401,11.3919,11.3988,214700.0
2010-08-16 11:10:00,16.56,16.57,16.53,16.55,327300.0,11.3988,11.4057,11.3782,11.3919,327300.0
2010-08-16 11:15:00,16.55,16.55,16.52,16.54,326700.0,11.3919,11.3919,11.3713,11.3851,326700.0
2010-08-16 11:20:00,16.55,16.57,16.53,16.54,246000.0,11.3919,11.4057,11.3782,11.3851,246000.0
2010-08-16 11:25:00,16.54,16.6,16.54,16.6,74400.0,11.3851,11.4264,11.3851,11.4264,74400.0
2010-08-16 11:30:00,16.6,16.61,16.59,16.6,205200.0,11.4264,11.4332,11.4195,11.4264,205200.0
2010-08-16 11:35:00,16.61,16.66,16.6,16.65,450700.0,11.4332,11.4677,11.4264,11.4608,450700.0
2010-08-16 11:40:00,16.65,16.66,16.61,16.62,208900.0,11.4608,11.4677,11.4332,11.4401,208900.0
2010-08-16 11:45:00,16.62,16.63,16.61,16.62,63000.0,11.4401,11.447,11.4332,11.4401,63000.0
2010-08-16 11:50:00,16.62,16.65,16.58,16.58,456400.0,11.4401,11.4608,11.4126,11.4126,456400.0
2010-08-16 11:55:00,16.59,16.59,16.57,16.57,73200.0,11.4195,11.4195,11.4057,11.4057,73200.0
2010-08-16 12:00:00,16.57,16.58,16.56,16.57,107900.0,11.4057,11.4126,11.3988,11.4057,107900.0
2010-08-16 12:05:00,16.58,16.61,16.58,16.59,134700.0,11.4126,11.4332,11.4126,11.4195,134700.0
2010-08-16 12:10:00,16.58,16.59,16.57,16.58,81300.0,11.4126,11.4195,11.4057,11.4126,81300.0
2010-08-16 12:15:00,16.58,16.61,16.58,16.6,154900.0,11.4126,11.4332,11.4126,11.4264,154900.0
2010-08-16 12:20:00,16.6,16.61,16.58,16.6,131800.0,11.4264,11.4332,11.4126,11.4264,131800.0
2010-08-16 12:25:00,16.59,16.6,16.59,16.6,241500.0,11.4195,11.4264,11.4195,11.4264,241500.0
2010-08-16 12:30:00,16.6,16.62,16.59,16.6,196000.0,11.4264,11.4401,11.4195,11.4264,196000.0
2010-08-16 12:35:00,16.61,16.61,16.57,16.58,113800.0,11.4332,11.4332,11.4057,11.4126,113800.0
2010-08-16 12:40:00,16.58,16.58,16.54,16.55,117300.0,11.4126,11.4126,11.3851,11.3919,117300.0
2010-08-16 12:45:00,16.54,16.55,16.5,16.5,156700.0,11.3851,11.3919,11.3575,11.3575,156700.0
2010-08-16 12:50:00,16.51,16.52,16.5,16.51,163600.0,11.3644,11.3713,11.3575,11.3644,163600.0
2010-08-16 12:55:00,16.5,16.51,16.5,16.5,173600.0,11.3575,11.3644,11.3575,11.3575,173600.0
2010-08-16 13:00:00,16.5,16.52,16.5,16.52,138000.0,11.3575,11.3713,11.3575,11.3713,138000.0
2010-08-16 13:05:00,16.52,16.56,16.51,16.55,159000.0,11.3713,11.3988,11.3644,11.3919,159000.0
2010-08-16 13:10:00,16.55,16.57,16.54,16.56,75000.0,11.3919,11.4057,11.3851,11.3988,75000.0
2010-08-16 13:15:00,16.57,16.6,16.56,16.59,116500.0,11.4057,11.4264,11.3988,11.4195,116500.0
2010-08-16 13:20:00,16.59,16.59,16.54,16.55,184600.0,11.4195,11.4195,11.3851,11.3919,184600.0
2010-08-16 13:25:00,16.55,16.56,16.54,16.56,100400.0,11.3919,11.3988,11.3851,11.3988,100400.0
2010-08-16 13:30:00,16.56,16.56,16.53,16.53,156600.0,11.3988,11.3988,11.3782,11.3782,156600.0
2010-08-16 13:35:00,16.53,16.54,16.51,16.51,209700.0,11.3782,11.3851,11.3644,11.3644,209700.0
2010-08-16 13:40:00,16.51,16.54,16.51,16.53,155600.0,11.3644,11.3851,11.3644,11.3782,155600.0
2010-08-16 13:45:00,16.54,16.55,16.53,16.55,66800.0,11.3851,11.3919,11.3782,11.3919,66800.0
2010-08-16 13:50:00,16.54,16.55,16.52,16.54,99900.0,11.3851,11.3919,11.3713,11.3851,99900.0
2010-08-16 13:55:00,16.54,16.55,16.54,16.55,258800.0,11.3851,11.3919,11.3851,11.3919,258800.0
2010-08-16 14:00:00,16.54,16.55,16.54,16.55,52500.0,11.3851,11.3919,11.3851,11.3919,52500.0
2010-08-16 14:05:00,16.55,16.55,16.51,16.51,122900.0,11.3919,11.3919,11.3644,11.3644,122900.0
2010-08-16 14:10:00,16.52,16.52,16.49,16.51,227700.0,11.3713,11.3713,11.3506,11.3644,227700.0
2010-08-16 14:15:00,16.51,16.53,16.51,16.52,108600.0,11.3644,11.3782,11.3644,11.3713,108600.0
2010-08-16 14:20:00,16.52,16.53,16.52,16.52,67100.0,11.3713,11.3782,11.3713,11.3713,67100.0
2010-08-16 14:25:00,16.52,16.53,16.48,16.48,243600.0,11.3713,11.3782,11.3438,11.3438,243600.0
2010-08-16 14:30:00,16.49,16.49,16.46,16.46,241100.0,11.3506,11.3506,11.33,11.33,241100.0
2010-08-16 14:35:00,16.46,16.48,16.43,16.44,278700.0,11.33,11.3438,11.3093,11.3162,278700.0
2010-08-16 14:40:00,16.44,16.44,16.39,16.41,357100.0,11.3162,11.3162,11.2818,11.2956,357100.0
2010-08-16 14:45:00,16.4,16.5,16.4,16.49,689200.0,11.2887,11.3575,11.2887,11.3506,689200.0
2010-08-16 14:50:00,16.49,16.49,16.45,16.47,344800.0,11.3506,11.3506,11.3231,11.3369,344800.0
2010-08-16 14:55:00,16.46,16.48,16.46,16.48,133600.0,11.33,11.3438,11.33,11.3438,133600.0
2010-08-16 15:00:00,16.47,16.5,16.46,16.49,196200.0,11.3369,11.3575,11.33,11.3506,196200.0
2010-08-16 15:05:00,16.5,16.52,16.5,16.5,168500.0,11.3575,11.3713,11.3575,11.3575,168500.0
2010-08-16 15:10:00,16.51,16.51,16.46,16.46,196800.0,11.3644,11.3644,11.33,11.33,196800.0
2010-08-16 15:15:00,16.46,16.47,16.44,16.45,468300.0,11.33,11.3369,11.3162,11.3231,468300.0
2010-08-16 15:20:00,16.46,16.46,16.44,16.45,192500.0,11.33,11.33,11.3162,11.3231,192500.0
2010-08-16 15:25:00,16.46,16.5,16.45,16.5,230900.0,11.33,11.3575,11.3231,11.3575,230900.0
2010-08-16 15:30:00,16.5,16.5,16.49,16.5,512800.0,11.3575,11.3575,11.3506,11.3575,512800.0
2010-08-16 15:35:00,16.49,16.55,16.49,16.55,293100.0,11.3506,11.3919,11.3506,11.3919,293100.0
2010-08-16 15:40:00,16.54,16.58,16.54,16.56,616700.0,11.3851,11.4126,11.3851,11.3988,616700.0
2010-08-16 15:45:00,16.56,16.57,16.53,16.55,553800.0,11.3988,11.4057,11.3782,11.3919,553800.0
2010-08-16 15:50:00,16.54,16.55,16.53,16.53,297700.0,11.3851,11.3919,11.3782,11.3782,297700.0
2010-08-16 15:55:00,16.54,16.55,16.53,16.54,690500.0,11.3851,11.3919,11.3782,11.3851,690500.0
2010-08-17 09:30:00,16.81,16.82,16.7,16.75,366700.0,11.5709,11.5778,11.4952,11.5296,366700.0
2010-08-17 09:35:00,16.75,16.76,16.67,16.7,795800.0,11.5296,11.5365,11.4745,11.4952,795800.0
2010-08-17 09:40:00,16.69,16.7,16.56,16.63,172600.0,11.4883,11.4952,11.3988,11.447,172600.0
2010-08-17 09:45:00,16.62,16.72,16.59,16.72,253400.0,11.4401,11.509,11.4195,11.509,253400.0
2010-08-17 09:50:00,16.71,16.75,16.67,16.68,410500.0,11.5021,11.5296,11.4745,11.4814,410500.0
2010-08-17 09:55:00,16.68,16.69,16.63,16.69,125300.0,11.4814,11.4883,11.447,11.4883,125300.0
2010-08-17 10:00:00,16.69,16.74,16.68,16.7,156900.0,11.4883,11.5227,11.4814,11.4952,156900.0
2010-08-17 10:05:00,16.7,16.71,16.69,16.69,130900.0,11.4952,11.5021,11.4883,11.4883,130900.0
2010-08-17 10:10:00,16.7,16.71,16.63,16.66,179800.0,11.4952,11.5021,11.447,11.4677,179800.0
2010-08-17 10:15:00,16.66,16.66,16.64,16.65,175300.0,11.4677,11.4677,11.4539,11.4608,175300.0
2010-08-17 10:20:00,16.65,16.7,16.64,16.7,223800.0,11.4608,11.4952,11.4539,11.4952,223800.0
2010-08-17 10:25:00,16.7,16.7,16.68,16.69,172600.0,11.4952,11.4952,11.4814,11.4883,172600.0
2010-08-17 10:30:00,16.68,16.69,16.67,16.69,169800.0,11.4814,11.4883,11.4745,11.4883,169800.0
2010-08-17 10:35:00,16.69,16.7,16.68,16.7,79400.0,11.4883,11.4952,11.4814,11.4952,79400.0
2010-08-17 10:40:00,16.7,16.75,16.69,16.73,201900.0,11.4952,11.5296,11.4883,11.5158,201900.0
2010-08-17 10:45:00,16.73,16.75,16.69,16.7,1123900.0,11.5158,11.5296,11.4883,11.4952,1123900.0
2010-08-17 10:50:00,16.7,16.74,16.68,16.7,735600.0,11.4952,11.5227,11.4814,11.4952,735600.0
2010-08-17 10:55:00,16.7,16.72,16.68,16.69,585900.0,11.4952,11.509,11.4814,11.4883,585900.0
2010-08-17 11:00:00,16.69,16.74,16.69,16.7,466800.0,11.4883,11.5227,11.4883,11.4952,466800.0
2010-08-17 11:05:00,16.7,16.72,16.69,16.72,255000.0,11.4952,11.509,11.4883,11.509,255000.0
2010-08-17 11:10:00,16.72,16.75,16.7,16.75,349400.0,11.509,11.5296,11.4952,11.5296,349400.0
2010-08-17 11:15:00,16.75,16.75,16.73,16.74,161700.0,11.5296,11.5296,11.5158,11.5227,161700.0
2010-08-17 11:20:00,16.74,16.81,16.73,16.81,451900.0,11.5227,11.5709,11.5158,11.5709,451900.0
2010-08-17 11:25:00,16.81,16.81,16.74,16.75,305200.0,11.5709,11.5709,11.5227,11.5296,305200.0
2010-08-17 11:30:00,16.74,16.78,16.74,16.77,462600.0,11.5227,11.5503,11.5227,11.5434,462600.0
2010-08-17 11:35:00,16.78,16.8,16.77,16.8,156800.0,11.5503,11.564,11.5434,11.564,156800.0
2010-08-17 11:40:00,16.79,16.8,16.78,16.79,164900.0,11.5571,11.564,11.5503,11.5571,164900.0
2010-08-17 11:45:00,16.78,16.79,16.75,16.76,148400.0,11.5503,11.5571,11.5296,11.5365,148400.0
2010-08-17 11:50:00,16.75,16.76,16.74,16.75,165300.0,11.5296,11.5365,11.5227,11.5296,165300.0
2010-08-17 11:55:00,16.74,16.75,16.7,16.71,128100.0,11.5227,11.5296,11.4952,11.5021,128100.0
2010-08-17 12:00:00,16.72,16.72,16.7,16.7,97100.0,11.509,11.509,11.4952,11.4952,97100.0
2010-08-17 12:05:00,16.71,16.71,16.68,16.68,98800.0,11.5021,11.5021,11.4814,11.4814,98800.0
2010-08-17 12:10:00,16.68,16.69,16.68,16.69,72000.0,11.4814,11.4883,11.4814,11.4883,72000.0
2010-08-17 12:15:00,16.69,16.71,16.68,16.7,145700.0,11.4883,11.5021,11.4814,11.4952,145700.0
2010-08-17 12:20:00,16.71,16.71,16.69,16.69,110800.0,11.5021,11.5021,11.4883,11.4883,110800.0
2010-08-17 12:25:00,16.69,16.7,16.67,16.67,254500.0,11.4883,11.4952,11.4745,11.4745,254500.0
2010-08-17 12:30:00,16.67,16.68,16.67,16.68,78400.0,11.4745,11.4814,11.4745,11.4814,78400.0
2010-08-17 12:35:00,16.68,16.7,16.67,16.7,64800.0,11.4814,11.4952,11.4745,11.4952,64800.0
2010-08-17 12:40:00,16.7,16.71,16.69,16.71,70000.0,11.4952,11.5021,11.4883,11.5021,70000.0
2010-08-17 12:45:00,16.71,16.73,16.7,16.73,93200.0,11.5021,11.5158,11.4952,11.5158,93200.0
2010-08-17 12:50:00,16.73,16.73,16.7,16.71,175400.0,11.5158,11.5158,11.4952,11.5021,175400.0
2010-08-17 12:55:00,16.71,16.71,16.68,16.68,121600.0,11.5021,11.5021,11.4814,11.4814,121600.0
2010-08-17 13:00:00,16.68,16.71,16.68,16.71,59200.0,11.4814,11.5021,11.4814,11.5021,59200.0
2010-08-17 13:05:00,16.7,16.71,16.7,16.71,41000.0,11.4952,11.5021,11.4952,11.5021,41000.0
2010-08-17 13:10:00,16.71,16.75,16.7,16.74,116700.0,11.5021,11.5296,11.4952,11.5227,116700.0
2010-08-17 13:15:00,16.74,16.76,16.73,16.76,800300.0,11.5227,11.5365,11.5158,11.5365,800300.0
2010-08-17 13:20:00,16.76,16.76,16.74,16.75,54900.0,11.5365,11.5365,11.5227,11.5296,54900.0
2010-08-17 13:25:00,16.75,16.77,16.74,16.76,680000.0,11.5296,11.5434,11.5227,11.5365,680000.0
2010-08-17 13:30:00,16.76,16.76,16.74,16.75,203600.0,11.5365,11.5365,11.5227,11.5296,203600.0
2010-08-17 13:35:00,16.75,16.75,16.72,16.73,123800.0,11.5296,11.5296,11.509,11.5158,123800.0
2010-08-17 13:40:00,16.73,16.73,16.7,16.71,148300.0,11.5158,11.5158,11.4952,11.5021,148300.0
2010-08-17 13:45:00,16.71,16.72,16.7,16.71,105900.0,11.5021,11.509,11.4952,11.5021,105900.0
2010-08-17 13:50:00,16.71,16.72,16.66,16.67,155800.0,11.5021,11.509,11.4677,11.4745,155800.0
2010-08-17 13:55:00,16.67,16.72,16.67,16.72,101200.0,11.4745,11.509,11.4745,11.509,101200.0
2010-08-17 14:00:00,16.71,16.75,16.71,16.75,73000.0,11.5021,11.5296,11.5021,11.5296,73000.0
2010-08-17 14:05:00,16.74,16.75,16.72,16.73,130600.0,11.5227,11.5296,11.509,11.5158,130600.0
2010-08-17 14:10:00,16.72,16.74,16.72,16.73,133200.0,11.509,11.5227,11.509,11.5158,133200.0
2010-08-17 14:15:00,16.74,16.74,16.72,16.72,150300.0,11.5227,11.5227,11.509,11.509,150300.0
2010-08-17 14:20:00,16.72,16.72,16.71,16.71,54300.0,11.509,11.509,11.5021,11.5021,54300.0
2010-08-17 14:25:00,16.72,16.74,16.71,16.74,155300.0,11.509,11.5227,11.5021,11.5227,155300.0
2010-08-17 14:30:00,16.74,16.74,16.72,16.72,84300.0,11.5227,11.5227,11.509,11.509,84300.0
2010-08-17 14:35:00,16.73,16.73,16.71,16.71,110000.0,11.5158,11.5158,11.5021,11.5021,110000.0
2010-08-17 14:40:00,16.71,16.72,16.69,16.7,232000.0,11.5021,11.509,11.4883,11.4952,232000.0
2010-08-17 14:45:00,16.69,16.7,16.66,16.67,130700.0,11.4883,11.4952,11.4677,11.4745,130700.0
2010-08-17 14:50:00,16.67,16.67,16.65,16.67,191900.0,11.4745,11.4745,11.4608,11.4745,191900.0
2010-08-17 14:55:00,16.67,16.67,16.66,16.67,72700.0,11.4745,11.4745,11.4677,11.4745,72700.0
2010-08-17 15:00:00,16.67,16.67,16.66,16.67,75400.0,11.4745,11.4745,11.4677,11.4745,75400.0
2010-08-17 15:05:00,16.67,16.68,16.65,16.67,178200.0,11.4745,11.4814,11.4608,11.4745,178200.0
2010-08-17 15:10:00,16.66,16.67,16.66,16.67,68200.0,11.4677,11.4745,11.4677,11.4745,68200.0
2010-08-17 15:15:00,16.67,16.7,16.66,16.68,293800.0,11.4745,11.4952,11.4677,11.4814,293800.0
2010-08-17 15:20:00,16.68,16.72,16.67,16.72,337600.0,11.4814,11.509,11.4745,11.509,337600.0
2010-08-17 15:25:00,16.72,16.75,16.71,16.75,263700.0,11.509,11.5296,11.5021,11.5296,263700.0
2010-08-17 15:30:00,16.75,16.75,16.74,16.75,634600.0,11.5296,11.5296,11.5227,11.5296,634600.0
2010-08-17 15:35:00,16.75,16.75,16.7,16.7,257300.0,11.5296,11.5296,11.4952,11.4952,257300.0
2010-08-17 15:40:00,16.7,16.71,16.65,16.68,659000.0,11.4952,11.5021,11.4608,11.4814,659000.0
2010-08-17 15:45:00,16.67,16.68,16.62,16.64,692300.0,11.4745,11.4814,11.4401,11.4539,692300.0
2010-08-17 15:50:00,16.64,16.64,16.58,16.6,939400.0,11.4539,11.4539,11.4126,11.4264,939400.0
2010-08-17 15:55:00,16.6,16.6,16.55,16.56,1453700.0,11.4264,11.4264,11.3919,11.3988,1453700.0
2010-08-18 09:30:00,16.6,16.68,16.6,16.62,320900.0,11.4264,11.4814,11.4264,11.4401,320900.0
2010-08-18 09:35:00,16.62,16.66,16.61,16.66,140900.0,11.4401,11.4677,11.4332,11.4677,140900.0
2010-08-18 09:40:00,16.66,16.66,16.61,16.62,330600.0,11.4677,11.4677,11.4332,11.4401,330600.0
2010-08-18 09:45:00,16.61,16.68,16.61,16.67,161000.0,11.4332,11.4814,11.4332,11.4745,161000.0
2010-08-18 09:50:00,16.67,16.69,16.63,16.69,167400.0,11.4745,11.4883,11.447,11.4883,167400.0
2010-08-18 09:55:00,16.68,16.73,16.67,16.73,292300.0,11.4814,11.5158,11.4745,11.5158,292300.0
2010-08-18 10:00:00,16.73,16.79,16.67,16.76,519200.0,11.5158,11.5571,11.4745,11.5365,519200.0
2010-08-18 10:05:00,16.76,16.77,16.7,16.72,184100.0,11.5365,11.5434,11.4952,11.509,184100.0
2010-08-18 10:10:00,16.71,16.71,16.67,16.67,158800.0,11.5021,11.5021,11.4745,11.4745,158800.0
2010-08-18 10:15:00,16.68,16.7,16.67,16.69,109200.0,11.4814,11.4952,11.4745,11.4883,109200.0
2010-08-18 10:20:00,16.7,16.7,16.66,16.67,222100.0,11.4952,11.4952,11.4677,11.4745,222100.0
2010-08-18 10:25:00,16.67,16.67,16.63,16.65,204600.0,11.4745,11.4745,11.447,11.4608,204600.0
2010-08-18 10:30:00,16.65,16.69,16.64,16.69,191300.0,11.4608,11.4883,11.4539,11.4883,191300.0
2010-08-18 10:35:00,16.69,16.75,16.68,16.7,192800.0,11.4883,11.5296,11.4814,11.4952,192800.0
2010-08-18 10:40:00,16.7,16.73,16.7,16.72,108900.0,11.4952,11.5158,11.4952,11.509,108900.0
2010-08-18 10:45:00,16.72,16.72,16.68,16.71,159200.0,11.509,11.509,11.4814,11.5021,159200.0
2010-08-18 10:50:00,16.71,16.71,16.68,16.68,87200.0,11.5021,11.5021,11.4814,11.4814,87200.0
2010-08-18 10:55:00,16.68,16.69,16.66,16.68,191500.0,11.4814,11.4883,11.4677,11.4814,191500.0
2010-08-18 11:00:00,16.68,16.71,16.65,16.67,533700.0,11.4814,11.5021,11.4608,11.4745,533700.0
2010-08-18 11:05:00,16.68,16.72,16.68,16.7,272000.0,11.4814,11.509,11.4814,11.4952,272000.0
2010-08-18 11:10:00,16.7,16.7,16.67,16.68,101300.0,11.4952,11.4952,11.4745,11.4814,101300.0
2010-08-18 11:15:00,16.69,16.69,16.65,16.66,124800.0,11.4883,11.4883,11.4608,11.4677,124800.0
2010-08-18 11:20:00,16.66,16.69,16.65,16.68,193300.0,11.4677,11.4883,11.4608,11.4814,193300.0
2010-08-18 11:25:00,16.68,16.69,16.65,16.65,136700.0,11.4814,11.4883,11.4608,11.4608,136700.0
2010-08-18 11:30:00,16.66,16.66,16.62,16.64,203000.0,11.4677,11.4677,11.4401,11.4539,203000.0
2010-08-18 11:35:00,16.63,16.66,16.63,16.65,125300.0,11.447,11.4677,11.447,11.4608,125300.0
2010-08-18 11:40:00,16.65,16.69,16.65,16.67,114100.0,11.4608,11.4883,11.4608,11.4745,114100.0
2010-08-18 11:45:00,16.66,16.69,16.66,16.68,65100.0,11.4677,11.4883,11.4677,11.4814,65100.0
2010-08-18 11:50:00,16.68,16.69,16.67,16.68,88300.0,11.4814,11.4883,11.4745,11.4814,88300.0
2010-08-18 11:55:00,16.68,16.69,16.68,16.68,147200.0,11.4814,11.4883,11.4814,11.4814,147200.0
2010-08-18 12:00:00,16.68,16.69,16.67,16.67,249400.0,11.4814,11.4883,11.4745,11.4745,249400.0
2010-08-18 12:05:00,16.67,16.69,16.67,16.68,144300.0,11.4745,11.4883,11.4745,11.4814,144300.0
2010-08-18 12:10:00,16.68,16.69,16.67,16.67,177000.0,11.4814,11.4883,11.4745,11.4745,177000.0
2010-08-18 12:15:00,16.67,16.69,16.67,16.68,133500.0,11.4745,11.4883,11.4745,11.4814,133500.0
2010-08-18 12:20:00,16.69,16.69,16.68,16.69,35400.0,11.4883,11.4883,11.4814,11.4883,35400.0
2010-08-18 12:25:00,16.68,16.69,16.67,16.67,112800.0,11.4814,11.4883,11.4745,11.4745,112800.0
2010-08-18 12:30:00,16.67,16.7,16.67,16.69,197700.0,11.4745,11.4952,11.4745,11.4883,197700.0
2010-08-18 12:35:00,16.69,16.69,16.68,16.69,92900.0,11.4883,11.4883,11.4814,11.4883,92900.0
2010-08-18 12:40:00,16.69,16.69,16.67,16.67,49300.0,11.4883,11.4883,11.4745,11.4745,49300.0
2010-08-18 12:45:00,16.67,16.74,16.67,16.74,597000.0,11.4745,11.5227,11.4745,11.5227,597000.0
2010-08-18 12:50:00,16.74,16.74,16.7,16.71,325000.0,11.5227,11.5227,11.4952,11.5021,325000.0
2010-08-18 12:55:00,16.71,16.73,16.7,16.73,192800.0,11.5021,11.5158,11.4952,11.5158,192800.0
2010-08-18 13:00:00,16.73,16.75,16.72,16.75,239800.0,11.5158,11.5296,11.509,11.5296,239800.0
2010-08-18 13:05:00,16.75,16.8,16.74,16.8,320900.0,11.5296,11.564,11.5227,11.564,320900.0
2010-08-18 13:10:00,16.79,16.87,16.79,16.82,474200.0,11.5571,11.6122,11.5571,11.5778,474200.0
2010-08-18 13:15:00,16.82,16.83,16.8,16.81,202800.0,11.5778,11.5847,11.564,11.5709,202800.0
2010-08-18 13:20:00,16.81,16.82,16.8,16.81,267300.0,11.5709,11.5778,11.564,11.5709,267300.0
2010-08-18 13:25:00,16.81,16.83,16.81,16.82,147900.0,11.5709,11.5847,11.5709,11.5778,147900.0
2010-08-18 13:30:00,16.83,16.88,16.82,16.88,205100.0,11.5847,11.6191,11.5778,11.6191,205100.0
2010-08-18 13:35:00,16.88,16.92,16.86,16.86,290500.0,11.6191,11.6466,11.6053,11.6053,290500.0
2010-08-18 13:40:00,16.86,16.86,16.83,16.83,132500.0,11.6053,11.6053,11.5847,11.5847,132500.0
2010-08-18 13:45:00,16.83,16.87,16.82,16.86,147300.0,11.5847,11.6122,11.5778,11.6053,147300.0
2010-08-18 13:50:00,16.86,16.89,16.84,16.85,136900.0,11.6053,11.626,11.5916,11.5984,136900.0
2010-08-18 13:55:00,16.85,16.88,16.84,16.88,128900.0,11.5984,11.6191,11.5916,11.6191,128900.0
2010-08-18 14:00:00,16.88,16.88,16.84,16.84,130700.0,11.6191,11.6191,11.5916,11.5916,130700.0
2010-08-18 14:05:00,16.85,16.85,16.82,16.84,850200.0,11.5984,11.5984,11.5778,11.5916,850200.0
2010-08-18 14:10:00,16.84,16.84,16.81,16.83,126100.0,11.5916,11.5916,11.5709,11.5847,126100.0
2010-08-18 14:15:00,16.83,16.88,16.82,16.85,444300.0,11.5847,11.6191,11.5778,11.5984,444300.0
2010-08-18 14:20:00,16.85,16.85,16.83,16.84,151400.0,11.5984,11.5984,11.5847,11.5916,151400.0
2010-08-18 14:25:00,16.83,16.85,16.83,16.84,93000.0,11.5847,11.5984,11.5847,11.5916,93000.0
2010-08-18 14:30:00,16.83,16.84,16.77,16.77,353700.0,11.5847,11.5916,11.5434,11.5434,353700.0
2010-08-18 14:35:00,16.78,16.8,16.77,16.8,98500.0,11.5503,11.564,11.5434,11.564,98500.0
2010-08-18 14:40:00,16.8,16.81,16.79,16.8,168700.0,11.564,11.5709,11.5571,11.564,168700.0
2010-08-18 14:45:00,16.8,16.8,16.79,16.8,66500.0,11.564,11.564,11.5571,11.564,66500.0
2010-08-18 14:50:00,16.8,16.8,16.76,16.79,183700.0,11.564,11.564,11.5365,11.5571,183700.0
2010-08-18 14:55:00,16.79,16.79,16.74,16.74,146400.0,11.5571,11.5571,11.5227,11.5227,146400.0
2010-08-18 15:00:00,16.75,16.8,16.75,16.77,132900.0,11.5296,11.564,11.5296,11.5434,132900.0
2010-08-18 15:05:00,16.76,16.77,16.7,16.71,273700.0,11.5365,11.5434,11.4952,11.5021,273700.0
2010-08-18 15:10:00,16.71,16.72,16.68,16.71,181100.0,11.5021,11.509,11.4814,11.5021,181100.0
2010-08-18 15:15:00,16.7,16.73,16.69,16.73,191400.0,11.4952,11.5158,11.4883,11.5158,191400.0
2010-08-18 15:20:00,16.72,16.75,16.72,16.73,236800.0,11.509,11.5296,11.509,11.5158,236800.0
2010-08-18 15:25:00,16.73,16.75,16.73,16.75,117800.0,11.5158,11.5296,11.5158,11.5296,117800.0
2010-08-18 15:30:00,16.75,16.78,16.74,16.77,566800.0,11.5296,11.5503,11.5227,11.5434,566800.0
2010-08-18 15:35:00,16.77,16.78,16.74,16.75,498500.0,11.5434,11.5503,11.5227,11.5296,498500.0
2010-08-18 15:40:00,16.74,16.75,16.72,16.72,352400.0,11.5227,11.5296,11.509,11.509,352400.0
2010-08-18 15:45:00,16.72,16.77,16.71,16.76,375800.0,11.509,11.5434,11.5021,11.5365,375800.0
2010-08-18 15:50:00,16.77,16.77,16.72,16.73,224600.0,11.5434,11.5434,11.509,11.5158,224600.0
2010-08-18 15:55:00,16.72,16.74,16.72,16.73,616100.0,11.509,11.5227,11.509,11.5158,616100.0
2010-08-19 09:30:00,16.64,16.64,16.5,16.52,504000.0,11.4539,11.4539,11.3575,11.3713,504000.0
2010-08-19 09:35:00,16.53,16.55,16.5,16.5,265800.0,11.3782,11.3919,11.3575,11.3575,265800.0
2010-08-19 09:40:00,16.5,16.51,16.41,16.44,374000.0,11.3575,11.3644,11.2956,11.3162,374000.0
2010-08-19 09:45:00,16.43,16.44,16.34,16.41,390700.0,11.3093,11.3162,11.2474,11.2956,390700.0
2010-08-19 09:50:00,16.4,16.42,16.33,16.34,267000.0,11.2887,11.3025,11.2405,11.2474,267000.0
2010-08-19 09:55:00,16.34,16.35,16.29,16.31,405300.0,11.2474,11.2543,11.213,11.2267,405300.0
2010-08-19 10:00:00,16.31,16.32,16.17,16.19,579100.0,11.2267,11.2336,11.1304,11.1441,579100.0
2010-08-19 10:05:00,16.19,16.26,16.16,16.24,385500.0,11.1441,11.1923,11.1235,11.1786,385500.0
2010-08-19 10:10:00,16.25,16.26,16.23,16.26,266600.0,11.1854,11.1923,11.1717,11.1923,266600.0
2010-08-19 10:15:00,16.26,16.33,16.23,16.33,271500.0,11.1923,11.2405,11.1717,11.2405,271500.0
2010-08-19 10:20:00,16.33,16.33,16.25,16.26,178000.0,11.2405,11.2405,11.1854,11.1923,178000.0
2010-08-19 10:25:00,16.25,16.27,16.24,16.26,157300.0,11.1854,11.1992,11.1786,11.1923,157300.0
2010-08-19 10:30:00,16.25,16.33,16.25,16.33,873100.0,11.1854,11.2405,11.1854,11.2405,873100.0
2010-08-19 10:35:00,16.33,16.35,16.3,16.3,202000.0,11.2405,11.2543,11.2199,11.2199,202000.0
2010-08-19 10:40:00,16.31,16.32,16.27,16.29,391200.0,11.2267,11.2336,11.1992,11.213,391200.0
2010-08-19 10:45:00,16.29,16.33,16.29,16.32,218400.0,11.213,11.2405,11.213,11.2336,218400.0
2010-08-19 10:50:00,16.32,16.35,16.3,16.32,171400.0,11.2336,11.2543,11.2199,11.2336,171400.0
2010-08-19 10:55:00,16.32,16.36,16.31,16.33,77100.0,11.2336,11.2612,11.2267,11.2405,77100.0
2010-08-19 11:00:00,16.34,16.37,16.32,16.33,598200.0,11.2474,11.268,11.2336,11.2405,598200.0
2010-08-19 11:05:00,16.32,16.34,16.31,16.31,403600.0,11.2336,11.2474,11.2267,11.2267,403600.0
2010-08-19 11:10:00,16.32,16.33,16.29,16.29,394700.0,11.2336,11.2405,11.213,11.213,394700.0
2010-08-19 11:15:00,16.3,16.33,16.29,16.31,158500.0,11.2199,11.2405,11.213,11.2267,158500.0
2010-08-19 11:20:00,16.31,16.33,16.3,16.32,281900.0,11.2267,11.2405,11.2199,11.2336,281900.0
2010-08-19 11:25:00,16.32,16.33,16.29,16.3,167600.0,11.2336,11.2405,11.213,11.2199,167600.0
2010-08-19 11:30:00,16.3,16.3,16.28,16.28,105900.0,11.2199,11.2199,11.2061,11.2061,105900.0
2010-08-19 11:35:00,16.29,16.29,16.24,16.26,137600.0,11.213,11.213,11.1786,11.1923,137600.0
2010-08-19 11:40:00,16.26,16.26,16.2,16.21,234100.0,11.1923,11.1923,11.151,11.1579,234100.0
2010-08-19 11:45:00,16.21,16.23,16.2,16.22,90700.0,11.1579,11.1717,11.151,11.1648,90700.0
2010-08-19 11:50:00,16.21,16.23,16.17,16.19,160700.0,11.1579,11.1717,11.1304,11.1441,160700.0
2010-08-19 11:55:00,16.19,16.21,16.15,16.16,286100.0,11.1441,11.1579,11.1166,11.1235,286100.0
2010-08-19 12:00:00,16.16,16.18,16.13,16.13,325200.0,11.1235,11.1373,11.1028,11.1028,325200.0
2010-08-19 12:05:00,16.14,16.14,16.1,16.13,494700.0,11.1097,11.1097,11.0822,11.1028,494700.0
2010-08-19 12:10:00,16.13,16.13,16.08,16.08,194300.0,11.1028,11.1028,11.0684,11.0684,194300.0
2010-08-19 12:15:00,16.08,16.15,16.07,16.15,174700.0,11.0684,11.1166,11.0615,11.1166,174700.0
2010-08-19 12:20:00,16.14,16.15,16.09,16.12,211300.0,11.1097,11.1166,11.0753,11.096,211300.0
2010-08-19 12:25:00,16.11,16.13,16.09,16.09,203200.0,11.0891,11.1028,11.0753,11.0753,203200.0
2010-08-19 12:30:00,16.09,16.1,16.05,16.05,344500.0,11.0753,11.0822,11.0478,11.0478,344500.0
2010-08-19 12:35:00,16.05,16.07,16.05,16.05,184700.0,11.0478,11.0615,11.0478,11.0478,184700.0
2010-08-19 12:40:00,16.06,16.07,16.03,16.03,239500.0,11.0547,11.0615,11.034,11.034,239500.0
2010-08-19 12:45:00,16.04,16.07,16.03,16.07,80900.0,11.0409,11.0615,11.034,11.0615,80900.0
2010-08-19 12:50:00,16.07,16.07,16.05,16.05,88200.0,11.0615,11.0615,11.0478,11.0478,88200.0
2010-08-19 12:55:00,16.06,16.06,16.04,16.05,194600.0,11.0547,11.0547,11.0409,11.0478,194600.0
2010-08-19 13:00:00,16.05,16.08,16.04,16.08,497000.0,11.0478,11.0684,11.0409,11.0684,497000.0
2010-08-19 13:05:00,16.08,16.1,16.02,16.03,391800.0,11.0684,11.0822,11.0271,11.034,391800.0
2010-08-19 13:10:00,16.02,16.03,15.99,16.01,1152300.0,11.0271,11.034,11.0065,11.0202,1152300.0
2010-08-19 13:15:00,16.01,16.03,16.0,16.02,234800.0,11.0202,11.034,11.0134,11.0271,234800.0
2010-08-19 13:20:00,16.02,16.06,16.02,16.06,112300.0,11.0271,11.0547,11.0271,11.0547,112300.0
2010-08-19 13:25:00,16.05,16.08,16.05,16.08,272000.0,11.0478,11.0684,11.0478,11.0684,272000.0
2010-08-19 13:30:00,16.08,16.1,16.07,16.1,218400.0,11.0684,11.0822,11.0615,11.0822,218400.0
2010-08-19 13:35:00,16.1,16.14,16.06,16.14,570400.0,11.0822,11.1097,11.0547,11.1097,570400.0
2010-08-19 13:40:00,16.14,16.14,16.13,16.14,56800.0,11.1097,11.1097,11.1028,11.1097,56800.0
2010-08-19 13:45:00,16.14,16.14,16.12,16.12,85100.0,11.1097,11.1097,11.096,11.096,85100.0
2010-08-19 13:50:00,16.13,16.13,16.11,16.11,138900.0,11.1028,11.1028,11.0891,11.0891,138900.0
2010-08-19 13:55:00,16.11,16.12,16.09,16.09,105300.0,11.0891,11.096,11.0753,11.0753,105300.0
2010-08-19 14:00:00,16.09,16.1,16.05,16.08,167900.0,11.0753,11.0822,11.0478,11.0684,167900.0
2010-08-19 14:05:00,16.08,16.09,16.06,16.08,160000.0,11.0684,11.0753,11.0547,11.0684,160000.0
2010-08-19 14:10:00,16.07,16.1,16.07,16.1,344700.0,11.0615,11.0822,11.0615,11.0822,344700.0
2010-08-19 14:15:00,16.1,16.1,16.09,16.1,54100.0,11.0822,11.0822,11.0753,11.0822,54100.0
2010-08-19 14:20:00,16.09,16.15,16.09,16.13,188600.0,11.0753,11.1166,11.0753,11.1028,188600.0
2010-08-19 14:25:00,16.13,16.15,16.12,16.14,130600.0,11.1028,11.1166,11.096,11.1097,130600.0
2010-08-19 14:30:00,16.13,16.17,16.13,16.14,157700.0,11.1028,11.1304,11.1028,11.1097,157700.0
2010-08-19 14:35:00,16.14,16.16,16.12,16.15,224700.0,11.1097,11.1235,11.096,11.1166,224700.0
2010-08-19 14:40:00,16.16,16.16,16.11,16.14,260500.0,11.1235,11.1235,11.0891,11.1097,260500.0
2010-08-19 14:45:00,16.14,16.16,16.13,16.16,152000.0,11.1097,11.1235,11.1028,11.1235,152000.0
2010-08-19 14:50:00,16.15,16.18,16.15,16.16,143900.0,11.1166,11.1373,11.1166,11.1235,143900.0
2010-08-19 14:55:00,16.15,16.16,16.14,16.14,190800.0,11.1166,11.1235,11.1097,11.1097,190800.0
2010-08-19 15:00:00,16.14,16.16,16.12,16.15,244800.0,11.1097,11.1235,11.096,11.1166,244800.0
2010-08-19 15:05:00,16.15,16.16,16.14,16.16,89900.0,11.1166,11.1235,11.1097,11.1235,89900.0
2010-08-19 15:10:00,16.16,16.16,16.15,16.15,190300.0,11.1235,11.1235,11.1166,11.1166,190300.0
2010-08-19 15:15:00,16.15,16.18,16.14,16.17,450200.0,11.1166,11.1373,11.1097,11.1304,450200.0
2010-08-19 15:20:00,16.17,16.19,16.15,16.19,264600.0,11.1304,11.1441,11.1166,11.1441,264600.0
2010-08-19 15:25:00,16.19,16.22,16.18,16.18,359500.0,11.1441,11.1648,11.1373,11.1373,359500.0
2010-08-19 15:30:00,16.19,16.19,16.15,16.15,237100.0,11.1441,11.1441,11.1166,11.1166,237100.0
2010-08-19 15:35:00,16.15,16.16,16.11,16.11,344600.0,11.1166,11.1235,11.0891,11.0891,344600.0
2010-08-19 15:40:00,16.12,16.12,16.07,16.09,811900.0,11.096,11.096,11.0615,11.0753,811900.0
2010-08-19 15:45:00,16.1,16.11,16.07,16.09,653700.0,11.0822,11.0891,11.0615,11.0753,653700.0
2010-08-19 15:50:00,16.08,16.09,16.07,16.08,532500.0,11.0684,11.0753,11.0615,11.0684,532500.0
2010-08-19 15:55:00,16.09,16.09,16.02,16.03,1507200.0,11.0753,11.0753,11.0271,11.034,1507200.0
2010-08-20 09:30:00,15.79,15.83,15.72,15.81,2273400.0,10.8688,10.8963,10.8206,10.8826,2273400.0
2010-08-20 09:35:00,15.81,15.83,15.66,15.7,710000.0,10.8826,10.8963,10.7793,10.8069,710000.0
2010-08-20 09:40:00,15.7,15.71,15.6,15.69,791900.0,10.8069,10.8137,10.738,10.8,791900.0
2010-08-20 09:45:00,15.69,15.79,15.68,15.71,562800.0,10.8,10.8688,10.7931,10.8137,562800.0
2010-08-20 09:50:00,15.71,15.79,15.7,15.79,311900.0,10.8137,10.8688,10.8069,10.8688,311900.0
2010-08-20 09:55:00,15.79,15.88,15.78,15.87,337500.0,10.8688,10.9308,10.8619,10.9239,337500.0
2010-08-20 10:00:00,15.87,15.95,15.86,15.95,451400.0,10.9239,10.9789,10.917,10.9789,451400.0
2010-08-20 10:05:00,15.95,15.96,15.9,15.93,585600.0,10.9789,10.9858,10.9445,10.9652,585600.0
2010-08-20 10:10:00,15.93,15.97,15.91,15.94,481200.0,10.9652,10.9927,10.9514,10.9721,481200.0
2010-08-20 10:15:00,15.93,15.99,15.92,15.94,358900.0,10.9652,11.0065,10.9583,10.9721,358900.0
2010-08-20 10:20:00,15.93,15.95,15.9,15.95,142700.0,10.9652,10.9789,10.9445,10.9789,142700.0
2010-08-20 10:25:00,15.95,15.95,15.92,15.94,190700.0,10.9789,10.9789,10.9583,10.9721,190700.0
2010-08-20 10:30:00,15.94,15.95,15.88,15.9,242400.0,10.9721,10.9789,10.9308,10.9445,242400.0
2010-08-20 10:35:00,15.9,15.97,15.89,15.96,333300.0,10.9445,10.9927,10.9376,10.9858,333300.0
2010-08-20 10:40:00,15.96,16.04,15.95,16.0,499800.0,10.9858,11.0409,10.9789,11.0134,499800.0
2010-08-20 10:45:00,15.99,16.05,15.98,16.03,323000.0,11.0065,11.0478,10.9996,11.034,323000.0
2010-08-20 10:50:00,16.04,16.05,16.0,16.01,197100.0,11.0409,11.0478,11.0134,11.0202,197100.0
2010-08-20 10:55:00,16.01,16.03,15.99,16.01,231800.0,11.0202,11.034,11.0065,11.0202,231800.0
2010-08-20 11:00:00,16.0,16.01,15.97,16.0,303800.0,11.0134,11.0202,10.9927,11.0134,303800.0
2010-08-20 11:05:00,15.99,16.0,15.98,16.0,221100.0,11.0065,11.0134,10.9996,11.0134,221100.0
2010-08-20 11:10:00,16.0,16.01,15.99,16.01,137000.0,11.0134,11.0202,11.0065,11.0202,137000.0
2010-08-20 11:15:00,16.0,16.01,15.98,15.98,136900.0,11.0134,11.0202,10.9996,10.9996,136900.0
2010-08-20 11:20:00,15.98,16.02,15.98,16.01,244400.0,10.9996,11.0271,10.9996,11.0202,244400.0
2010-08-20 11:25:00,16.01,16.02,15.98,16.01,315600.0,11.0202,11.0271,10.9996,11.0202,315600.0
2010-08-20 11:30:00,16.02,16.03,16.0,16.02,138400.0,11.0271,11.034,11.0134,11.0271,138400.0
2010-08-20 11:35:00,16.02,16.03,16.0,16.01,360100.0,11.0271,11.034,11.0134,11.0202,360100.0
2010-08-20 11:40:00,16.01,16.02,16.0,16.01,335700.0,11.0202,11.0271,11.0134,11.0202,335700.0
2010-08-20 11:45:00,16.01,16.02,15.98,15.99,317000.0,11.0202,11.0271,10.9996,11.0065,317000.0
2010-08-20 11:50:00,15.99,16.0,15.96,15.96,200600.0,11.0065,11.0134,10.9858,10.9858,200600.0
2010-08-20 11:55:00,15.97,15.99,15.97,15.99,125200.0,10.9927,11.0065,10.9927,11.0065,125200.0
2010-08-20 12:00:00,15.99,15.99,15.98,15.99,107700.0,11.0065,11.0065,10.9996,11.0065,107700.0
2010-08-20 12:05:00,15.99,16.0,15.98,15.99,152000.0,11.0065,11.0134,10.9996,11.0065,152000.0
2010-08-20 12:10:00,15.99,16.0,15.98,15.98,95900.0,11.0065,11.0134,10.9996,10.9996,95900.0
2010-08-20 12:15:00,15.98,15.99,15.98,15.98,41100.0,10.9996,11.0065,10.9996,10.9996,41100.0
2010-08-20 12:20:00,15.99,16.0,15.98,15.99,153800.0,11.0065,11.0134,10.9996,11.0065,153800.0
2010-08-20 12:25:00,16.0,16.0,15.98,15.99,262800.0,11.0134,11.0134,10.9996,11.0065,262800.0
2010-08-20 12:30:00,15.98,16.0,15.98,15.98,127400.0,10.9996,11.0134,10.9996,10.9996,127400.0
2010-08-20 12:35:00,15.99,15.99,15.97,15.98,116500.0,11.0065,11.0065,10.9927,10.9996,116500.0
2010-08-20 12:40:00,15.97,15.98,15.96,15.98,126300.0,10.9927,10.9996,10.9858,10.9996,126300.0
2010-08-20 12:45:00,15.98,15.98,15.97,15.97,51800.0,10.9996,10.9996,10.9927,10.9927,51800.0
2010-08-20 12:50:00,15.97,15.98,15.95,15.95,142900.0,10.9927,10.9996,10.9789,10.9789,142900.0
2010-08-20 12:55:00,15.96,15.98,15.95,15.98,138000.0,10.9858,10.9996,10.9789,10.9996,138000.0
2010-08-20 13:00:00,15.97,16.01,15.97,16.0,219700.0,10.9927,11.0202,10.9927,11.0134,219700.0
2010-08-20 13:05:00,16.0,16.01,15.99,16.01,77000.0,11.0134,11.0202,11.0065,11.0202,77000.0
2010-08-20 13:10:00,16.0,16.01,15.97,15.97,83200.0,11.0134,11.0202,10.9927,10.9927,83200.0
2010-08-20 13:15:00,15.97,15.99,15.97,15.98,226600.0,10.9927,11.0065,10.9927,10.9996,226600.0
2010-08-20 13:20:00,15.99,16.01,15.98,16.01,38900.0,11.0065,11.0202,10.9996,11.0202,38900.0
2010-08-20 13:25:00,16.0,16.02,16.0,16.01,58500.0,11.0134,11.0271,11.0134,11.0202,58500.0
2010-08-20 13:30:00,16.01,16.02,15.99,15.99,76000.0,11.0202,11.0271,11.0065,11.0065,76000.0
2010-08-20 13:35:00,15.99,16.01,15.97,16.01,145800.0,11.0065,11.0202,10.9927,11.0202,145800.0
2010-08-20 13:40:00,16.0,16.01,15.99,15.99,100000.0,11.0134,11.0202,11.0065,11.0065,100000.0
2010-08-20 13:45:00,15.99,16.03,15.98,16.01,284900.0,11.0065,11.034,10.9996,11.0202,284900.0
2010-08-20 13:50:00,16.0,16.03,16.0,16.0,87400.0,11.0134,11.034,11.0134,11.0134,87400.0
2010-08-20 13:55:00,16.01,16.01,15.98,16.01,74300.0,11.0202,11.0202,10.9996,11.0202,74300.0
2010-08-20 14:00:00,16.01,16.02,15.99,16.0,58900.0,11.0202,11.0271,11.0065,11.0134,58900.0
2010-08-20 14:05:00,15.99,16.0,15.99,15.99,42400.0,11.0065,11.0134,11.0065,11.0065,42400.0
2010-08-20 14:10:00,16.0,16.0,15.99,16.0,25300.0,11.0134,11.0134,11.0065,11.0134,25300.0
2010-08-20 14:15:00,15.99,16.01,15.99,16.0,70500.0,11.0065,11.0202,11.0065,11.0134,70500.0
2010-08-20 14:20:00,16.0,16.01,15.99,15.99,105500.0,11.0134,11.0202,11.0065,11.0065,105500.0
2010-08-20 14:25:00,15.99,16.01,15.99,16.0,96000.0,11.0065,11.0202,11.0065,11.0134,96000.0
2010-08-20 14:30:00,16.0,16.04,16.0,16.04,137200.0,11.0134,11.0409,11.0134,11.0409,137200.0
2010-08-20 14:35:00,16.04,16.06,16.03,16.05,209600.0,11.0409,11.0547,11.034,11.0478,209600.0
2010-08-20 14:40:00,16.04,16.05,16.02,16.04,77600.0,11.0409,11.0478,11.0271,11.0409,77600.0
2010-08-20 14:45:00,16.04,16.09,16.04,16.07,148800.0,11.0409,11.0753,11.0409,11.0615,148800.0
2010-08-20 14:50:00,16.07,16.11,16.07,16.1,128800.0,11.0615,11.0891,11.0615,11.0822,128800.0
2010-08-20 14:55:00,16.09,16.1,16.03,16.05,190700.0,11.0753,11.0822,11.034,11.0478,190700.0
2010-08-20 15:00:00,16.05,16.05,16.02,16.03,79900.0,11.0478,11.0478,11.0271,11.034,79900.0
2010-08-20 15:05:00,16.02,16.04,16.01,16.04,116100.0,11.0271,11.0409,11.0202,11.0409,116100.0
2010-08-20 15:10:00,16.04,16.09,16.03,16.08,123400.0,11.0409,11.0753,11.034,11.0684,123400.0
2010-08-20 15:15:00,16.09,16.09,16.05,16.06,108400.0,11.0753,11.0753,11.0478,11.0547,108400.0
2010-08-20 15:20:00,16.06,16.06,16.02,16.03,131400.0,11.0547,11.0547,11.0271,11.034,131400.0
2010-08-20 15:25:00,16.04,16.05,16.03,16.05,51500.0,11.0409,11.0478,11.034,11.0478,51500.0
2010-08-20 15:30:00,16.05,16.08,16.04,16.07,289000.0,11.0478,11.0684,11.0409,11.0615,289000.0
2010-08-20 15:35:00,16.07,16.1,16.06,16.08,428900.0,11.0615,11.0822,11.0547,11.0684,428900.0
2010-08-20 15:40:00,16.08,16.11,16.07,16.08,434700.0,11.0684,11.0891,11.0615,11.0684,434700.0
2010-08-20 15:45:00,16.08,16.11,16.08,16.08,326300.0,11.0684,11.0891,11.0684,11.0684,326300.0
2010-08-20 15:50:00,16.08,16.1,16.08,16.09,354400.0,11.0684,11.0822,11.0684,11.0753,354400.0
2010-08-20 15:55:00,16.1,16.11,16.08,16.09,812800.0,11.0822,11.0891,11.0684,11.0753,812800.0
2010-08-23 09:30:00,16.23,16.24,16.11,16.17,338500.0,11.1717,11.1786,11.0891,11.1304,338500.0
2010-08-23 09:35:00,16.17,16.26,16.17,16.18,273900.0,11.1304,11.1923,11.1304,11.1373,273900.0
2010-08-23 09:40:00,16.18,16.22,16.17,16.18,226600.0,11.1373,11.1648,11.1304,11.1373,226600.0
2010-08-23 09:45:00,16.16,16.2,16.13,16.2,256100.0,11.1235,11.151,11.1028,11.151,256100.0
2010-08-23 09:50:00,16.2,16.22,16.18,16.18,158400.0,11.151,11.1648,11.1373,11.1373,158400.0
2010-08-23 09:55:00,16.18,16.23,16.17,16.22,159000.0,11.1373,11.1717,11.1304,11.1648,159000.0
2010-08-23 10:00:00,16.22,16.22,16.13,16.16,205200.0,11.1648,11.1648,11.1028,11.1235,205200.0
2010-08-23 10:05:00,16.16,16.2,16.14,16.16,184300.0,11.1235,11.151,11.1097,11.1235,184300.0
2010-08-23 10:10:00,16.16,16.16,16.1,16.12,190200.0,11.1235,11.1235,11.0822,11.096,190200.0
2010-08-23 10:15:00,16.13,16.13,16.11,16.13,148200.0,11.1028,11.1028,11.0891,11.1028,148200.0
2010-08-23 10:20:00,16.14,16.14,16.06,16.08,264800.0,11.1097,11.1097,11.0547,11.0684,264800.0
2010-08-23 10:25:00,16.08,16.09,16.04,16.07,201400.0,11.0684,11.0753,11.0409,11.0615,201400.0
2010-08-23 10:30:00,16.07,16.13,16.06,16.13,180600.0,11.0615,11.1028,11.0547,11.1028,180600.0
2010-08-23 10:35:00,16.12,16.14,16.08,16.09,136300.0,11.096,11.1097,11.0684,11.0753,136300.0
2010-08-23 10:40:00,16.1,16.1,16.01,16.01,99300.0,11.0822,11.0822,11.0202,11.0202,99300.0
2010-08-23 10:45:00,16.02,16.05,16.0,16.03,187000.0,11.0271,11.0478,11.0134,11.034,187000.0
2010-08-23 10:50:00,16.03,16.06,16.01,16.04,176500.0,11.034,11.0547,11.0202,11.0409,176500.0
2010-08-23 10:55:00,16.05,16.08,16.04,16.07,107500.0,11.0478,11.0684,11.0409,11.0615,107500.0
2010-08-23 11:00:00,16.08,16.08,16.0,16.01,126500.0,11.0684,11.0684,11.0134,11.0202,126500.0
2010-08-23 11:05:00,16.01,16.07,16.0,16.05,170400.0,11.0202,11.0615,11.0134,11.0478,170400.0
2010-08-23 11:10:00,16.05,16.09,16.01,16.07,285100.0,11.0478,11.0753,11.0202,11.0615,285100.0
2010-08-23 11:15:00,16.07,16.08,16.0,16.03,285300.0,11.0615,11.0684,11.0134,11.034,285300.0
2010-08-23 11:20:00,16.03,16.04,15.96,15.96,222000.0,11.034,11.0409,10.9858,10.9858,222000.0
2010-08-23 11:25:00,15.96,15.97,15.9,15.97,502400.0,10.9858,10.9927,10.9445,10.9927,502400.0
2010-08-23 11:30:00,15.96,16.03,15.95,16.02,254900.0,10.9858,11.034,10.9789,11.0271,254900.0
2010-08-23 11:35:00,16.03,16.04,16.02,16.04,67900.0,11.034,11.0409,11.0271,11.0409,67900.0
2010-08-23 11:40:00,16.03,16.04,16.0,16.03,95900.0,11.034,11.0409,11.0134,11.034,95900.0
2010-08-23 11:45:00,16.02,16.06,16.02,16.04,119100.0,11.0271,11.0547,11.0271,11.0409,119100.0
2010-08-23 11:50:00,16.05,16.06,16.02,16.02,101400.0,11.0478,11.0547,11.0271,11.0271,101400.0
2010-08-23 11:55:00,16.02,16.04,16.02,16.03,88900.0,11.0271,11.0409,11.0271,11.034,88900.0
2010-08-23 12:00:00,16.03,16.08,16.03,16.07,191000.0,11.034,11.0684,11.034,11.0615,191000.0
2010-08-23 12:05:00,16.08,16.11,16.06,16.09,202900.0,11.0684,11.0891,11.0547,11.0753,202900.0
2010-08-23 12:10:00,16.08,16.12,16.07,16.11,94800.0,11.0684,11.096,11.0615,11.0891,94800.0
2010-08-23 12:15:00,16.12,16.12,16.04,16.06,118000.0,11.096,11.096,11.0409,11.0547,118000.0
2010-08-23 12:20:00,16.06,16.09,16.06,16.06,136700.0,11.0547,11.0753,11.0547,11.0547,136700.0
2010-08-23 12:25:00,16.06,16.08,16.06,16.07,55300.0,11.0547,11.0684,11.0547,11.0615,55300.0
2010-08-23 12:30:00,16.08,16.09,16.06,16.06,77200.0,11.0684,11.0753,11.0547,11.0547,77200.0
2010-08-23 12:35:00,16.06,16.06,16.03,16.03,59400.0,11.0547,11.0547,11.034,11.034,59400.0
2010-08-23 12:40:00,16.04,16.04,16.01,16.01,89200.0,11.0409,11.0409,11.0202,11.0202,89200.0
2010-08-23 12:45:00,16.02,16.04,16.0,16.04,104200.0,11.0271,11.0409,11.0134,11.0409,104200.0
2010-08-23 12:50:00,16.03,16.04,16.03,16.04,37900.0,11.034,11.0409,11.034,11.0409,37900.0
2010-08-23 12:55:00,16.04,16.04,16.0,16.01,81300.0,11.0409,11.0409,11.0134,11.0202,81300.0
2010-08-23 13:00:00,16.01,16.02,15.97,16.02,119600.0,11.0202,11.0271,10.9927,11.0271,119600.0
2010-08-23 13:05:00,16.02,16.04,16.01,16.04,51900.0,11.0271,11.0409,11.0202,11.0409,51900.0
2010-08-23 13:10:00,16.03,16.04,16.0,16.03,69500.0,11.034,11.0409,11.0134,11.034,69500.0
2010-08-23 13:15:00,16.03,16.08,16.01,16.07,179000.0,11.034,11.0684,11.0202,11.0615,179000.0
2010-08-23 13:20:00,16.07,16.08,16.06,16.07,92300.0,11.0615,11.0684,11.0547,11.0615,92300.0
2010-08-23 13:25:00,16.07,16.1,16.06,16.09,86800.0,11.0615,11.0822,11.0547,11.0753,86800.0
2010-08-23 13:30:00,16.09,16.1,16.08,16.08,174600.0,11.0753,11.0822,11.0684,11.0684,174600.0
2010-08-23 13:35:00,16.08,16.09,16.04,16.05,150500.0,11.0684,11.0753,11.0409,11.0478,150500.0
2010-08-23 13:40:00,16.05,16.06,16.02,16.04,117900.0,11.0478,11.0547,11.0271,11.0409,117900.0
2010-08-23 13:45:00,16.03,16.07,16.03,16.07,46500.0,11.034,11.0615,11.034,11.0615,46500.0
2010-08-23 13:50:00,16.07,16.09,16.06,16.08,80800.0,11.0615,11.0753,11.0547,11.0684,80800.0
2010-08-23 13:55:00,16.07,16.08,16.03,16.08,86300.0,11.0615,11.0684,11.034,11.0684,86300.0
2010-08-23 14:00:00,16.07,16.08,16.04,16.04,70500.0,11.0615,11.0684,11.0409,11.0409,70500.0
2010-08-23 14:05:00,16.04,16.1,16.04,16.1,106200.0,11.0409,11.0822,11.0409,11.0822,106200.0
2010-08-23 14:10:00,16.1,16.12,16.09,16.1,156500.0,11.0822,11.096,11.0753,11.0822,156500.0
2010-08-23 14:15:00,16.1,16.11,16.05,16.06,127500.0,11.0822,11.0891,11.0478,11.0547,127500.0
2010-08-23 14:20:00,16.05,16.08,16.03,16.05,324400.0,11.0478,11.0684,11.034,11.0478,324400.0
2010-08-23 14:25:00,16.05,16.07,16.04,16.05,65100.0,11.0478,11.0615,11.0409,11.0478,65100.0
2010-08-23 14:30:00,16.05,16.09,16.05,16.08,85600.0,11.0478,11.0753,11.0478,11.0684,85600.0
2010-08-23 14:35:00,16.07,16.09,16.07,16.08,82700.0,11.0615,11.0753,11.0615,11.0684,82700.0
2010-08-23 14:40:00,16.07,16.08,16.03,16.04,95200.0,11.0615,11.0684,11.034,11.0409,95200.0
2010-08-23 14:45:00,16.05,16.05,16.04,16.04,47700.0,11.0478,11.0478,11.0409,11.0409,47700.0
2010-08-23 14:50:00,16.05,16.05,16.02,16.04,96400.0,11.0478,11.0478,11.0271,11.0409,96400.0
2010-08-23 14:55:00,16.04,16.06,16.02,16.04,95300.0,11.0409,11.0547,11.0271,11.0409,95300.0
2010-08-23 15:00:00,16.03,16.05,16.03,16.03,84500.0,11.034,11.0478,11.034,11.034,84500.0
2010-08-23 15:05:00,16.04,16.06,16.03,16.03,157200.0,11.0409,11.0547,11.034,11.034,157200.0
2010-08-23 15:10:00,16.03,16.05,16.03,16.03,124700.0,11.034,11.0478,11.034,11.034,124700.0
2010-08-23 15:15:00,16.04,16.06,16.03,16.05,162300.0,11.0409,11.0547,11.034,11.0478,162300.0
2010-08-23 15:20:00,16.06,16.06,16.01,16.02,208700.0,11.0547,11.0547,11.0202,11.0271,208700.0
2010-08-23 15:25:00,16.02,16.04,15.99,16.02,323200.0,11.0271,11.0409,11.0065,11.0271,323200.0
2010-08-23 15:30:00,16.01,16.02,15.98,16.0,194700.0,11.0202,11.0271,10.9996,11.0134,194700.0
2010-08-23 15:35:00,16.0,16.0,15.95,15.95,229300.0,11.0134,11.0134,10.9789,10.9789,229300.0
2010-08-23 15:40:00,15.96,15.98,15.94,15.94,323100.0,10.9858,10.9996,10.9721,10.9721,323100.0
2010-08-23 15:45:00,15.94,15.96,15.92,15.94,509400.0,10.9721,10.9858,10.9583,10.9721,509400.0
2010-08-23 15:50:00,15.93,15.96,15.93,15.96,311200.0,10.9652,10.9858,10.9652,10.9858,311200.0
2010-08-23 15:55:00,15.96,15.96,15.93,15.93,775200.0,10.9858,10.9858,10.9652,10.9652,775200.0
2010-08-24 09:30:00,15.76,15.78,15.63,15.66,347300.0,10.8482,10.8619,10.7587,10.7793,347300.0
2010-08-24 09:35:00,15.67,15.71,15.62,15.68,178100.0,10.7862,10.8137,10.7518,10.7931,178100.0
2010-08-24 09:40:00,15.69,15.76,15.68,15.69,200700.0,10.8,10.8482,10.7931,10.8,200700.0
2010-08-24 09:45:00,15.68,15.7,15.62,15.63,227600.0,10.7931,10.8069,10.7518,10.7587,227600.0
2010-08-24 09:50:00,15.63,15.67,15.62,15.64,150600.0,10.7587,10.7862,10.7518,10.7656,150600.0
2010-08-24 09:55:00,15.63,15.65,15.57,15.63,201400.0,10.7587,10.7724,10.7174,10.7587,201400.0
2010-08-24 10:00:00,15.62,15.63,15.47,15.6,516900.0,10.7518,10.7587,10.6485,10.738,516900.0
2010-08-24 10:05:00,15.6,15.62,15.55,15.58,483800.0,10.738,10.7518,10.7036,10.7243,483800.0
2010-08-24 10:10:00,15.58,15.62,15.57,15.59,395600.0,10.7243,10.7518,10.7174,10.7311,395600.0
2010-08-24 10:15:00,15.6,15.7,15.6,15.66,464100.0,10.738,10.8069,10.738,10.7793,464100.0
2010-08-24 10:20:00,15.67,15.69,15.63,15.66,171400.0,10.7862,10.8,10.7587,10.7793,171400.0
2010-08-24 10:25:00,15.66,15.69,15.6,15.6,150300.0,10.7793,10.8,10.738,10.738,150300.0
2010-08-24 10:30:00,15.61,15.63,15.56,15.56,156600.0,10.7449,10.7587,10.7105,10.7105,156600.0
2010-08-24 10:35:00,15.56,15.6,15.54,15.59,289000.0,10.7105,10.738,10.6967,10.7311,289000.0
2010-08-24 10:40:00,15.6,15.69,15.59,15.67,254400.0,10.738,10.8,10.7311,10.7862,254400.0
2010-08-24 10:45:00,15.66,15.68,15.63,15.67,110600.0,10.7793,10.7931,10.7587,10.7862,110600.0
2010-08-24 10:50:00,15.67,15.7,15.66,15.67,103200.0,10.7862,10.8069,10.7793,10.7862,103200.0
2010-08-24 10:55:00,15.66,15.7,15.66,15.69,137100.0,10.7793,10.8069,10.7793,10.8,137100.0
2010-08-24 11:00:00,15.68,15.77,15.68,15.76,309100.0,10.7931,10.855,10.7931,10.8482,309100.0
2010-08-24 11:05:00,15.75,15.77,15.73,15.76,122100.0,10.8413,10.855,10.8275,10.8482,122100.0
2010-08-24 11:10:00,15.74,15.78,15.73,15.77,447000.0,10.8344,10.8619,10.8275,10.855,447000.0
2010-08-24 11:15:00,15.77,15.8,15.74,15.8,360100.0,10.855,10.8757,10.8344,10.8757,360100.0
2010-08-24 11:20:00,15.8,15.8,15.78,15.8,172700.0,10.8757,10.8757,10.8619,10.8757,172700.0
2010-08-24 11:25:00,15.8,15.84,15.79,15.82,355500.0,10.8757,10.9032,10.8688,10.8895,355500.0
2010-08-24 11:30:00,15.82,15.85,15.8,15.85,254400.0,10.8895,10.9101,10.8757,10.9101,254400.0
2010-08-24 11:35:00,15.85,15.91,15.84,15.88,389800.0,10.9101,10.9514,10.9032,10.9308,389800.0
2010-08-24 11:40:00,15.88,15.89,15.87,15.89,121300.0,10.9308,10.9376,10.9239,10.9376,121300.0
2010-08-24 11:45:00,15.88,15.89,15.81,15.82,139400.0,10.9308,10.9376,10.8826,10.8895,139400.0
2010-08-24 11:50:00,15.81,15.82,15.79,15.79,63700.0,10.8826,10.8895,10.8688,10.8688,63700.0
2010-08-24 11:55:00,15.79,15.81,15.78,15.78,118200.0,10.8688,10.8826,10.8619,10.8619,118200.0
2010-08-24 12:00:00,15.78,15.79,15.76,15.79,64500.0,10.8619,10.8688,10.8482,10.8688,64500.0
2010-08-24 12:05:00,15.78,15.84,15.77,15.84,78600.0,10.8619,10.9032,10.855,10.9032,78600.0
2010-08-24 12:10:00,15.83,15.86,15.81,15.81,85800.0,10.8963,10.917,10.8826,10.8826,85800.0
2010-08-24 12:15:00,15.82,15.82,15.79,15.8,85200.0,10.8895,10.8895,10.8688,10.8757,85200.0
2010-08-24 12:20:00,15.8,15.8,15.76,15.77,56200.0,10.8757,10.8757,10.8482,10.855,56200.0
2010-08-24 12:25:00,15.77,15.78,15.74,15.75,220700.0,10.855,10.8619,10.8344,10.8413,220700.0
2010-08-24 12:30:00,15.76,15.79,15.76,15.79,217800.0,10.8482,10.8688,10.8482,10.8688,217800.0
2010-08-24 12:35:00,15.78,15.79,15.76,15.77,69700.0,10.8619,10.8688,10.8482,10.855,69700.0
2010-08-24 12:40:00,15.77,15.78,15.76,15.77,33700.0,10.855,10.8619,10.8482,10.855,33700.0
2010-08-24 12:45:00,15.77,15.78,15.77,15.78,19700.0,10.855,10.8619,10.855,10.8619,19700.0
2010-08-24 12:50:00,15.77,15.78,15.75,15.76,53400.0,10.855,10.8619,10.8413,10.8482,53400.0
2010-08-24 12:55:00,15.76,15.78,15.74,15.76,81000.0,10.8482,10.8619,10.8344,10.8482,81000.0
2010-08-24 13:00:00,15.75,15.76,15.74,15.75,139600.0,10.8413,10.8482,10.8344,10.8413,139600.0
2010-08-24 13:05:00,15.75,15.77,15.74,15.76,75200.0,10.8413,10.855,10.8344,10.8482,75200.0
2010-08-24 13:10:00,15.76,15.77,15.75,15.75,60400.0,10.8482,10.855,10.8413,10.8413,60400.0
2010-08-24 13:15:00,15.75,15.76,15.73,15.74,75000.0,10.8413,10.8482,10.8275,10.8344,75000.0
2010-08-24 13:20:00,15.74,15.76,15.73,15.76,201400.0,10.8344,10.8482,10.8275,10.8482,201400.0
2010-08-24 13:25:00,15.75,15.86,15.75,15.86,140500.0,10.8413,10.917,10.8413,10.917,140500.0
2010-08-24 13:30:00,15.86,15.87,15.81,15.81,113800.0,10.917,10.9239,10.8826,10.8826,113800.0
2010-08-24 13:35:00,15.81,15.82,15.8,15.8,40100.0,10.8826,10.8895,10.8757,10.8757,40100.0
2010-08-24 13:40:00,15.81,15.81,15.74,15.76,197900.0,10.8826,10.8826,10.8344,10.8482,197900.0
2010-08-24 13:45:00,15.75,15.77,15.71,15.71,277100.0,10.8413,10.855,10.8137,10.8137,277100.0
2010-08-24 13:50:00,15.72,15.74,15.71,15.71,71900.0,10.8206,10.8344,10.8137,10.8137,71900.0
2010-08-24 13:55:00,15.71,15.72,15.7,15.71,116800.0,10.8137,10.8206,10.8069,10.8137,116800.0
2010-08-24 14:00:00,15.71,15.72,15.7,15.71,137200.0,10.8137,10.8206,10.8069,10.8137,137200.0
2010-08-24 14:05:00,15.71,15.74,15.71,15.72,108000.0,10.8137,10.8344,10.8137,10.8206,108000.0
2010-08-24 14:10:00,15.72,15.72,15.7,15.72,80500.0,10.8206,10.8206,10.8069,10.8206,80500.0
2010-08-24 14:15:00,15.72,15.76,15.72,15.75,102700.0,10.8206,10.8482,10.8206,10.8413,102700.0
2010-08-24 14:20:00,15.76,15.76,15.73,15.75,118900.0,10.8482,10.8482,10.8275,10.8413,118900.0
2010-08-24 14:25:00,15.75,15.75,15.72,15.73,176700.0,10.8413,10.8413,10.8206,10.8275,176700.0
2010-08-24 14:30:00,15.72,15.74,15.71,15.74,77300.0,10.8206,10.8344,10.8137,10.8344,77300.0
2010-08-24 14:35:00,15.74,15.79,15.73,15.78,91400.0,10.8344,10.8688,10.8275,10.8619,91400.0
2010-08-24 14:40:00,15.79,15.8,15.76,15.77,182700.0,10.8688,10.8757,10.8482,10.855,182700.0
2010-08-24 14:45:00,15.78,15.8,15.75,15.79,184600.0,10.8619,10.8757,10.8413,10.8688,184600.0
2010-08-24 14:50:00,15.78,15.79,15.76,15.77,65900.0,10.8619,10.8688,10.8482,10.855,65900.0
2010-08-24 14:55:00,15.76,15.82,15.75,15.81,326700.0,10.8482,10.8895,10.8413,10.8826,326700.0
2010-08-24 15:00:00,15.81,15.82,15.78,15.79,116200.0,10.8826,10.8895,10.8619,10.8688,116200.0
2010-08-24 15:05:00,15.79,15.8,15.76,15.78,180300.0,10.8688,10.8757,10.8482,10.8619,180300.0
2010-08-24 15:10:00,15.78,15.79,15.76,15.76,107800.0,10.8619,10.8688,10.8482,10.8482,107800.0
2010-08-24 15:15:00,15.76,15.78,15.76,15.77,47800.0,10.8482,10.8619,10.8482,10.855,47800.0
2010-08-24 15:20:00,15.77,15.8,15.76,15.8,245800.0,10.855,10.8757,10.8482,10.8757,245800.0
2010-08-24 15:25:00,15.8,15.83,15.79,15.81,383700.0,10.8757,10.8963,10.8688,10.8826,383700.0
2010-08-24 15:30:00,15.81,15.83,15.8,15.8,485900.0,10.8826,10.8963,10.8757,10.8757,485900.0
2010-08-24 15:35:00,15.8,15.81,15.72,15.74,537700.0,10.8757,10.8826,10.8206,10.8344,537700.0
2010-08-24 15:40:00,15.74,15.75,15.71,15.73,363900.0,10.8344,10.8413,10.8137,10.8275,363900.0
2010-08-24 15:45:00,15.73,15.74,15.71,15.72,442800.0,10.8275,10.8344,10.8137,10.8206,442800.0
2010-08-24 15:50:00,15.73,15.74,15.7,15.7,415900.0,10.8275,10.8344,10.8069,10.8069,415900.0
2010-08-24 15:55:00,15.7,15.72,15.7,15.72,691600.0,10.8069,10.8206,10.8069,10.8206,691600.0
2010-08-25 09:30:00,15.96,15.96,15.85,15.86,503600.0,10.9858,10.9858,10.9101,10.917,503600.0
2010-08-25 09:35:00,15.87,15.89,15.72,15.88,653100.0,10.9239,10.9376,10.8206,10.9308,653100.0
2010-08-25 09:40:00,15.88,15.91,15.83,15.84,318100.0,10.9308,10.9514,10.8963,10.9032,318100.0
2010-08-25 09:45:00,15.84,15.88,15.81,15.81,336900.0,10.9032,10.9308,10.8826,10.8826,336900.0
2010-08-25 09:50:00,15.82,15.83,15.71,15.73,405600.0,10.8895,10.8963,10.8137,10.8275,405600.0
2010-08-25 09:55:00,15.72,15.72,15.67,15.69,291300.0,10.8206,10.8206,10.7862,10.8,291300.0
2010-08-25 10:00:00,15.69,15.77,15.64,15.74,710700.0,10.8,10.855,10.7656,10.8344,710700.0
2010-08-25 10:05:00,15.73,15.82,15.73,15.81,343800.0,10.8275,10.8895,10.8275,10.8826,343800.0
2010-08-25 10:10:00,15.82,15.84,15.8,15.83,248800.0,10.8895,10.9032,10.8757,10.8963,248800.0
2010-08-25 10:15:00,15.83,15.86,15.82,15.84,222000.0,10.8963,10.917,10.8895,10.9032,222000.0
2010-08-25 10:20:00,15.83,15.84,15.76,15.76,247600.0,10.8963,10.9032,10.8482,10.8482,247600.0
2010-08-25 10:25:00,15.76,15.83,15.75,15.76,542200.0,10.8482,10.8963,10.8413,10.8482,542200.0
2010-08-25 10:30:00,15.75,15.78,15.71,15.72,293700.0,10.8413,10.8619,10.8137,10.8206,293700.0
2010-08-25 10:35:00,15.72,15.75,15.7,15.71,229500.0,10.8206,10.8413,10.8069,10.8137,229500.0
2010-08-25 10:40:00,15.71,15.77,15.71,15.77,136000.0,10.8137,10.855,10.8137,10.855,136000.0
2010-08-25 10:45:00,15.77,15.77,15.73,15.77,254900.0,10.855,10.855,10.8275,10.855,254900.0
2010-08-25 10:50:00,15.76,15.79,15.75,15.77,199100.0,10.8482,10.8688,10.8413,10.855,199100.0
2010-08-25 10:55:00,15.76,15.84,15.76,15.83,229200.0,10.8482,10.9032,10.8482,10.8963,229200.0
2010-08-25 11:00:00,15.84,15.91,15.83,15.9,688200.0,10.9032,10.9514,10.8963,10.9445,688200.0
2010-08-25 11:05:00,15.89,15.9,15.83,15.85,176000.0,10.9376,10.9445,10.8963,10.9101,176000.0
2010-08-25 11:10:00,15.85,15.87,15.79,15.81,226200.0,10.9101,10.9239,10.8688,10.8826,226200.0
2010-08-25 11:15:00,15.81,15.88,15.81,15.88,336900.0,10.8826,10.9308,10.8826,10.9308,336900.0
2010-08-25 11:20:00,15.87,15.91,15.86,15.9,349100.0,10.9239,10.9514,10.917,10.9445,349100.0
2010-08-25 11:25:00,15.9,15.92,15.88,15.91,213800.0,10.9445,10.9583,10.9308,10.9514,213800.0
2010-08-25 11:30:00,15.91,15.97,15.91,15.95,372100.0,10.9514,10.9927,10.9514,10.9789,372100.0
2010-08-25 11:35:00,15.95,15.99,15.94,15.98,265800.0,10.9789,11.0065,10.9721,10.9996,265800.0
2010-08-25 11:40:00,15.99,16.01,15.98,16.01,343800.0,11.0065,11.0202,10.9996,11.0202,343800.0
2010-08-25 11:45:00,16.01,16.04,15.99,16.01,381300.0,11.0202,11.0409,11.0065,11.0202,381300.0
2010-08-25 11:50:00,16.02,16.06,16.01,16.05,222100.0,11.0271,11.0547,11.0202,11.0478,222100.0
2010-08-25 11:55:00,16.05,16.07,16.04,16.05,284800.0,11.0478,11.0615,11.0409,11.0478,284800.0
2010-08-25 12:00:00,16.05,16.11,16.05,16.1,385700.0,11.0478,11.0891,11.0478,11.0822,385700.0
2010-08-25 12:05:00,16.11,16.11,16.05,16.07,162100.0,11.0891,11.0891,11.0478,11.0615,162100.0
2010-08-25 12:10:00,16.06,16.07,16.0,16.0,201100.0,11.0547,11.0615,11.0134,11.0134,201100.0
2010-08-25 12:15:00,16.0,16.0,15.95,15.96,170800.0,11.0134,11.0134,10.9789,10.9858,170800.0
2010-08-25 12:20:00,15.97,15.97,15.91,15.91,113500.0,10.9927,10.9927,10.9514,10.9514,113500.0
2010-08-25 12:25:00,15.91,15.93,15.9,15.92,108200.0,10.9514,10.9652,10.9445,10.9583,108200.0
2010-08-25 12:30:00,15.92,15.96,15.91,15.94,233900.0,10.9583,10.9858,10.9514,10.9721,233900.0
2010-08-25 12:35:00,15.94,15.97,15.94,15.97,87700.0,10.9721,10.9927,10.9721,10.9927,87700.0
2010-08-25 12:40:00,15.97,15.97,15.93,15.94,105900.0,10.9927,10.9927,10.9652,10.9721,105900.0
2010-08-25 12:45:00,15.94,16.0,15.94,16.0,244000.0,10.9721,11.0134,10.9721,11.0134,244000.0
2010-08-25 12:50:00,16.01,16.09,16.01,16.05,443000.0,11.0202,11.0753,11.0202,11.0478,443000.0
2010-08-25 12:55:00,16.06,16.06,16.01,16.04,94300.0,11.0547,11.0547,11.0202,11.0409,94300.0
2010-08-25 13:00:00,16.03,16.03,16.0,16.03,105000.0,11.034,11.034,11.0134,11.034,105000.0
2010-08-25 13:05:00,16.03,16.05,16.02,16.04,87300.0,11.034,11.0478,11.0271,11.0409,87300.0
2010-08-25 13:10:00,16.03,16.07,16.03,16.04,180600.0,11.034,11.0615,11.034,11.0409,180600.0
2010-08-25 13:15:00,16.04,16.05,16.01,16.03,199500.0,11.0409,11.0478,11.0202,11.034,199500.0
2010-08-25 13:20:00,16.03,16.06,16.03,16.06,176800.0,11.034,11.0547,11.034,11.0547,176800.0
2010-08-25 13:25:00,16.06,16.09,16.04,16.06,206100.0,11.0547,11.0753,11.0409,11.0547,206100.0
2010-08-25 13:30:00,16.06,16.07,16.05,16.06,1007800.0,11.0547,11.0615,11.0478,11.0547,1007800.0
2010-08-25 13:35:00,16.06,16.11,16.06,16.08,327900.0,11.0547,11.0891,11.0547,11.0684,327900.0
2010-08-25 13:40:00,16.08,16.11,16.07,16.1,123500.0,11.0684,11.0891,11.0615,11.0822,123500.0
2010-08-25 13:45:00,16.11,16.14,16.1,16.13,97600.0,11.0891,11.1097,11.0822,11.1028,97600.0
2010-08-25 13:50:00,16.13,16.14,16.09,16.11,150700.0,11.1028,11.1097,11.0753,11.0891,150700.0
2010-08-25 13:55:00,16.11,16.15,16.11,16.12,181800.0,11.0891,11.1166,11.0891,11.096,181800.0
2010-08-25 14:00:00,16.12,16.15,16.1,16.14,193500.0,11.096,11.1166,11.0822,11.1097,193500.0
2010-08-25 14:05:00,16.14,16.18,16.14,16.17,227300.0,11.1097,11.1373,11.1097,11.1304,227300.0
2010-08-25 14:10:00,16.17,16.18,16.15,16.17,317200.0,11.1304,11.1373,11.1166,11.1304,317200.0
2010-08-25 14:15:00,16.18,16.2,16.17,16.18,338300.0,11.1373,11.151,11.1304,11.1373,338300.0
2010-08-25 14:20:00,16.18,16.2,16.16,16.16,391900.0,11.1373,11.151,11.1235,11.1235,391900.0
2010-08-25 14:25:00,16.16,16.18,16.14,16.14,172000.0,11.1235,11.1373,11.1097,11.1097,172000.0
2010-08-25 14:30:00,16.15,16.19,16.12,16.18,95900.0,11.1166,11.1441,11.096,11.1373,95900.0
2010-08-25 14:35:00,16.18,16.26,16.18,16.24,458700.0,11.1373,11.1923,11.1373,11.1786,458700.0
2010-08-25 14:40:00,16.23,16.27,16.23,16.23,239500.0,11.1717,11.1992,11.1717,11.1717,239500.0
2010-08-25 14:45:00,16.23,16.24,16.19,16.21,243400.0,11.1717,11.1786,11.1441,11.1579,243400.0
2010-08-25 14:50:00,16.21,16.22,16.19,16.22,154600.0,11.1579,11.1648,11.1441,11.1648,154600.0
2010-08-25 14:55:00,16.22,16.23,16.19,16.23,118800.0,11.1648,11.1717,11.1441,11.1717,118800.0
2010-08-25 15:00:00,16.23,16.25,16.2,16.23,173600.0,11.1717,11.1854,11.151,11.1717,173600.0
2010-08-25 15:05:00,16.23,16.23,16.2,16.22,214600.0,11.1717,11.1717,11.151,11.1648,214600.0
2010-08-25 15:10:00,16.22,16.24,16.21,16.21,197900.0,11.1648,11.1786,11.1579,11.1579,197900.0
2010-08-25 15:15:00,16.21,16.22,16.15,16.16,194000.0,11.1579,11.1648,11.1166,11.1235,194000.0
2010-08-25 15:20:00,16.15,16.17,16.12,16.17,331900.0,11.1166,11.1304,11.096,11.1304,331900.0
2010-08-25 15:25:00,16.17,16.18,16.13,16.14,236400.0,11.1304,11.1373,11.1028,11.1097,236400.0
2010-08-25 15:30:00,16.13,16.24,16.13,16.24,492200.0,11.1028,11.1786,11.1028,11.1786,492200.0
2010-08-25 15:35:00,16.23,16.25,16.23,16.25,342700.0,11.1717,11.1854,11.1717,11.1854,342700.0
2010-08-25 15:40:00,16.24,16.29,16.21,16.29,671000.0,11.1786,11.213,11.1579,11.213,671000.0
2010-08-25 15:45:00,16.28,16.3,16.25,16.27,372700.0,11.2061,11.2199,11.1854,11.1992,372700.0
2010-08-25 15:50:00,16.27,16.28,16.2,16.21,316000.0,11.1992,11.2061,11.151,11.1579,316000.0
2010-08-25 15:55:00,16.21,16.22,16.17,16.18,840500.0,11.1579,11.1648,11.1304,11.1373,840500.0
2010-08-26 09:30:00,16.27,16.31,16.21,16.3,369300.0,11.2346,11.2622,11.1932,11.2553,369300.0
2010-08-26 09:35:00,16.3,16.3,16.18,16.21,180800.0,11.2553,11.2553,11.1725,11.1932,180800.0
2010-08-26 09:40:00,16.2,16.36,16.19,16.33,346500.0,11.1863,11.2968,11.1794,11.2761,346500.0
2010-08-26 09:45:00,16.33,16.34,16.25,16.28,182800.0,11.2761,11.283,11.2208,11.2415,182800.0
2010-08-26 09:50:00,16.27,16.27,16.18,16.19,175000.0,11.2346,11.2346,11.1725,11.1794,175000.0
2010-08-26 09:55:00,16.18,16.28,16.18,16.27,174200.0,11.1725,11.2415,11.1725,11.2346,174200.0
2010-08-26 10:00:00,16.27,16.33,16.26,16.31,276900.0,11.2346,11.2761,11.2277,11.2622,276900.0
2010-08-26 10:05:00,16.31,16.32,16.25,16.29,142400.0,11.2622,11.2691,11.2208,11.2484,142400.0
2010-08-26 10:10:00,16.28,16.29,16.25,16.26,107000.0,11.2415,11.2484,11.2208,11.2277,107000.0
2010-08-26 10:15:00,16.26,16.26,16.2,16.21,161800.0,11.2277,11.2277,11.1863,11.1932,161800.0
2010-08-26 10:20:00,16.21,16.22,16.16,16.16,171400.0,11.1932,11.2001,11.1587,11.1587,171400.0
2010-08-26 10:25:00,16.17,16.17,16.12,16.12,280000.0,11.1656,11.1656,11.131,11.131,280000.0
2010-08-26 10:30:00,16.12,16.15,16.1,16.12,333000.0,11.131,11.1518,11.1172,11.131,333000.0
2010-08-26 10:35:00,16.13,16.21,16.12,16.16,434100.0,11.138,11.1932,11.131,11.1587,434100.0
2010-08-26 10:40:00,16.16,16.24,16.16,16.2,453300.0,11.1587,11.2139,11.1587,11.1863,453300.0
2010-08-26 10:45:00,16.2,16.21,16.18,16.2,116300.0,11.1863,11.1932,11.1725,11.1863,116300.0
2010-08-26 10:50:00,16.19,16.22,16.14,16.17,177500.0,11.1794,11.2001,11.1449,11.1656,177500.0
2010-08-26 10:55:00,16.17,16.17,16.12,16.14,216500.0,11.1656,11.1656,11.131,11.1449,216500.0
2010-08-26 11:00:00,16.15,16.15,16.11,16.14,149300.0,11.1518,11.1518,11.1241,11.1449,149300.0
2010-08-26 11:05:00,16.13,16.14,16.05,16.07,267700.0,11.138,11.1449,11.0827,11.0965,267700.0
2010-08-26 11:10:00,16.08,16.09,16.02,16.04,202800.0,11.1034,11.1103,11.062,11.0758,202800.0
2010-08-26 11:15:00,16.05,16.05,16.01,16.05,376700.0,11.0827,11.0827,11.0551,11.0827,376700.0
2010-08-26 11:20:00,16.05,16.06,16.01,16.02,217900.0,11.0827,11.0896,11.0551,11.062,217900.0
2010-08-26 11:25:00,16.02,16.06,16.01,16.06,136800.0,11.062,11.0896,11.0551,11.0896,136800.0
2010-08-26 11:30:00,16.06,16.08,16.05,16.08,159500.0,11.0896,11.1034,11.0827,11.1034,159500.0
2010-08-26 11:35:00,16.09,16.1,16.06,16.08,184200.0,11.1103,11.1172,11.0896,11.1034,184200.0
2010-08-26 11:40:00,16.09,16.1,16.04,16.06,96500.0,11.1103,11.1172,11.0758,11.0896,96500.0
2010-08-26 11:45:00,16.06,16.07,16.02,16.04,83000.0,11.0896,11.0965,11.062,11.0758,83000.0
2010-08-26 11:50:00,16.04,16.05,15.95,15.95,259400.0,11.0758,11.0827,11.0137,11.0137,259400.0
2010-08-26 11:55:00,15.95,15.99,15.94,15.99,438000.0,11.0137,11.0413,11.0068,11.0413,438000.0
2010-08-26 12:00:00,15.99,16.0,15.96,15.97,224400.0,11.0413,11.0482,11.0206,11.0275,224400.0
2010-08-26 12:05:00,15.98,15.98,15.93,15.93,109300.0,11.0344,11.0344,10.9998,10.9998,109300.0
2010-08-26 12:10:00,15.94,15.94,15.89,15.9,101300.0,11.0068,11.0068,10.9722,10.9791,101300.0
2010-08-26 12:15:00,15.89,15.9,15.86,15.88,157500.0,10.9722,10.9791,10.9515,10.9653,157500.0
2010-08-26 12:20:00,15.87,15.9,15.87,15.9,118900.0,10.9584,10.9791,10.9584,10.9791,118900.0
2010-08-26 12:25:00,15.9,15.9,15.89,15.9,83800.0,10.9791,10.9791,10.9722,10.9791,83800.0
2010-08-26 12:30:00,15.89,15.9,15.89,15.9,108100.0,10.9722,10.9791,10.9722,10.9791,108100.0
2010-08-26 12:35:00,15.9,15.91,15.89,15.9,66900.0,10.9791,10.986,10.9722,10.9791,66900.0
2010-08-26 12:40:00,15.9,15.9,15.86,15.88,162900.0,10.9791,10.9791,10.9515,10.9653,162900.0
2010-08-26 12:45:00,15.89,15.89,15.88,15.88,38100.0,10.9722,10.9722,10.9653,10.9653,38100.0
2010-08-26 12:50:00,15.89,15.89,15.84,15.86,203600.0,10.9722,10.9722,10.9377,10.9515,203600.0
2010-08-26 12:55:00,15.85,15.89,15.85,15.89,132900.0,10.9446,10.9722,10.9446,10.9722,132900.0
2010-08-26 13:00:00,15.88,15.89,15.85,15.85,78500.0,10.9653,10.9722,10.9446,10.9446,78500.0
2010-08-26 13:05:00,15.86,15.86,15.85,15.86,28900.0,10.9515,10.9515,10.9446,10.9515,28900.0
2010-08-26 13:10:00,15.85,15.86,15.85,15.85,60300.0,10.9446,10.9515,10.9446,10.9446,60300.0
2010-08-26 13:15:00,15.85,15.85,15.81,15.81,113400.0,10.9446,10.9446,10.917,10.917,113400.0
2010-08-26 13:20:00,15.81,15.83,15.81,15.83,118300.0,10.917,10.9308,10.917,10.9308,118300.0
2010-08-26 13:25:00,15.83,15.84,15.82,15.84,81500.0,10.9308,10.9377,10.9239,10.9377,81500.0
2010-08-26 13:30:00,15.84,15.85,15.82,15.84,144200.0,10.9377,10.9446,10.9239,10.9377,144200.0
2010-08-26 13:35:00,15.84,15.85,15.83,15.85,132700.0,10.9377,10.9446,10.9308,10.9446,132700.0
2010-08-26 13:40:00,15.85,15.85,15.83,15.84,162200.0,10.9446,10.9446,10.9308,10.9377,162200.0
2010-08-26 13:45:00,15.83,15.84,15.83,15.83,42500.0,10.9308,10.9377,10.9308,10.9308,42500.0
2010-08-26 13:50:00,15.84,15.84,15.83,15.84,29500.0,10.9377,10.9377,10.9308,10.9377,29500.0
2010-08-26 13:55:00,15.84,15.86,15.83,15.85,304700.0,10.9377,10.9515,10.9308,10.9446,304700.0
2010-08-26 14:00:00,15.85,15.89,15.85,15.87,206300.0,10.9446,10.9722,10.9446,10.9584,206300.0
2010-08-26 14:05:00,15.87,15.88,15.82,15.82,200300.0,10.9584,10.9653,10.9239,10.9239,200300.0
2010-08-26 14:10:00,15.82,15.82,15.76,15.77,260000.0,10.9239,10.9239,10.8825,10.8894,260000.0
2010-08-26 14:15:00,15.78,15.78,15.74,15.76,255000.0,10.8963,10.8963,10.8687,10.8825,255000.0
2010-08-26 14:20:00,15.77,15.77,15.75,15.77,224500.0,10.8894,10.8894,10.8756,10.8894,224500.0
2010-08-26 14:25:00,15.77,15.78,15.75,15.78,324600.0,10.8894,10.8963,10.8756,10.8963,324600.0
2010-08-26 14:30:00,15.78,15.79,15.74,15.75,328800.0,10.8963,10.9032,10.8687,10.8756,328800.0
2010-08-26 14:35:00,15.75,15.77,15.74,15.76,57600.0,10.8756,10.8894,10.8687,10.8825,57600.0
2010-08-26 14:40:00,15.75,15.77,15.75,15.77,70600.0,10.8756,10.8894,10.8756,10.8894,70600.0
2010-08-26 14:45:00,15.77,15.77,15.72,15.74,116900.0,10.8894,10.8894,10.8548,10.8687,116900.0
2010-08-26 14:50:00,15.74,15.75,15.71,15.72,103300.0,10.8687,10.8756,10.8479,10.8548,103300.0
2010-08-26 14:55:00,15.72,15.72,15.66,15.68,527800.0,10.8548,10.8548,10.8134,10.8272,527800.0
2010-08-26 15:00:00,15.69,15.72,15.68,15.7,202900.0,10.8341,10.8548,10.8272,10.841,202900.0
2010-08-26 15:05:00,15.7,15.74,15.7,15.74,178000.0,10.841,10.8687,10.841,10.8687,178000.0
2010-08-26 15:10:00,15.74,15.75,15.73,15.73,105400.0,10.8687,10.8756,10.8617,10.8617,105400.0
2010-08-26 15:15:00,15.73,15.81,15.73,15.8,335400.0,10.8617,10.917,10.8617,10.9101,335400.0
2010-08-26 15:20:00,15.81,15.83,15.79,15.8,547500.0,10.917,10.9308,10.9032,10.9101,547500.0
2010-08-26 15:25:00,15.79,15.82,15.77,15.81,552200.0,10.9032,10.9239,10.8894,10.917,552200.0
2010-08-26 15:30:00,15.81,15.84,15.8,15.83,358500.0,10.917,10.9377,10.9101,10.9308,358500.0
2010-08-26 15:35:00,15.84,15.87,15.83,15.86,286000.0,10.9377,10.9584,10.9308,10.9515,286000.0
2010-08-26 15:40:00,15.85,15.89,15.84,15.89,234300.0,10.9446,10.9722,10.9377,10.9722,234300.0
2010-08-26 15:45:00,15.88,15.89,15.83,15.85,327200.0,10.9653,10.9722,10.9308,10.9446,327200.0
2010-08-26 15:50:00,15.84,15.85,15.8,15.82,370000.0,10.9377,10.9446,10.9101,10.9239,370000.0
2010-08-26 15:55:00,15.82,15.83,15.8,15.82,947400.0,10.9239,10.9308,10.9101,10.9239,947400.0
2010-08-27 09:30:00,15.91,15.92,15.8,15.8,243300.0,10.986,10.9929,10.9101,10.9101,243300.0
2010-08-27 09:35:00,15.8,15.82,15.76,15.76,277900.0,10.9101,10.9239,10.8825,10.8825,277900.0
2010-08-27 09:40:00,15.77,15.77,15.68,15.68,359900.0,10.8894,10.8894,10.8272,10.8272,359900.0
2010-08-27 09:45:00,15.68,15.74,15.67,15.71,163600.0,10.8272,10.8687,10.8203,10.8479,163600.0
2010-08-27 09:50:00,15.71,15.77,15.71,15.76,165200.0,10.8479,10.8894,10.8479,10.8825,165200.0
2010-08-27 09:55:00,15.77,15.79,15.62,15.63,283100.0,10.8894,10.9032,10.7858,10.7927,283100.0
2010-08-27 10:00:00,15.63,15.68,15.46,15.5,422500.0,10.7927,10.8272,10.6753,10.7029,422500.0
2010-08-27 10:05:00,15.5,15.54,15.45,15.53,372500.0,10.7029,10.7305,10.6684,10.7236,372500.0
2010-08-27 10:10:00,15.53,15.67,15.51,15.64,269500.0,10.7236,10.8203,10.7098,10.7996,269500.0
2010-08-27 10:15:00,15.64,15.68,15.61,15.65,224700.0,10.7996,10.8272,10.7789,10.8065,224700.0
2010-08-27 10:20:00,15.65,15.66,15.59,15.62,324700.0,10.8065,10.8134,10.7651,10.7858,324700.0
2010-08-27 10:25:00,15.62,15.76,15.62,15.73,336100.0,10.7858,10.8825,10.7858,10.8617,336100.0
2010-08-27 10:30:00,15.73,15.8,15.71,15.75,209100.0,10.8617,10.9101,10.8479,10.8756,209100.0
2010-08-27 10:35:00,15.74,15.76,15.71,15.76,234200.0,10.8687,10.8825,10.8479,10.8825,234200.0
2010-08-27 10:40:00,15.75,15.84,15.75,15.81,664100.0,10.8756,10.9377,10.8756,10.917,664100.0
2010-08-27 10:45:00,15.8,15.81,15.79,15.81,365000.0,10.9101,10.917,10.9032,10.917,365000.0
2010-08-27 10:50:00,15.8,15.86,15.8,15.85,320900.0,10.9101,10.9515,10.9101,10.9446,320900.0
2010-08-27 10:55:00,15.85,15.85,15.83,15.84,268300.0,10.9446,10.9446,10.9308,10.9377,268300.0
2010-08-27 11:00:00,15.84,15.86,15.83,15.85,71900.0,10.9377,10.9515,10.9308,10.9446,71900.0
2010-08-27 11:05:00,15.85,15.99,15.85,15.97,343000.0,10.9446,11.0413,10.9446,11.0275,343000.0
2010-08-27 11:10:00,15.98,16.05,15.97,16.0,415900.0,11.0344,11.0827,11.0275,11.0482,415900.0
2010-08-27 11:15:00,16.0,16.02,15.93,15.93,197000.0,11.0482,11.062,10.9998,10.9998,197000.0
2010-08-27 11:20:00,15.93,15.95,15.91,15.94,170600.0,10.9998,11.0137,10.986,11.0068,170600.0
2010-08-27 11:25:00,15.94,15.95,15.9,15.92,79500.0,11.0068,11.0137,10.9791,10.9929,79500.0
2010-08-27 11:30:00,15.93,15.97,15.93,15.94,177600.0,10.9998,11.0275,10.9998,11.0068,177600.0
2010-08-27 11:35:00,15.94,15.94,15.9,15.9,78100.0,11.0068,11.0068,10.9791,10.9791,78100.0
2010-08-27 11:40:00,15.89,15.9,15.86,15.86,98200.0,10.9722,10.9791,10.9515,10.9515,98200.0
2010-08-27 11:45:00,15.87,15.88,15.86,15.87,202200.0,10.9584,10.9653,10.9515,10.9584,202200.0
2010-08-27 11:50:00,15.87,15.88,15.82,15.82,140400.0,10.9584,10.9653,10.9239,10.9239,140400.0
2010-08-27 11:55:00,15.82,15.84,15.79,15.79,151200.0,10.9239,10.9377,10.9032,10.9032,151200.0
2010-08-27 12:00:00,15.8,15.84,15.8,15.8,68700.0,10.9101,10.9377,10.9101,10.9101,68700.0
2010-08-27 12:05:00,15.8,15.83,15.79,15.83,76700.0,10.9101,10.9308,10.9032,10.9308,76700.0
2010-08-27 12:10:00,15.82,15.84,15.81,15.82,84000.0,10.9239,10.9377,10.917,10.9239,84000.0
2010-08-27 12:15:00,15.82,15.86,15.82,15.86,44700.0,10.9239,10.9515,10.9239,10.9515,44700.0
2010-08-27 12:20:00,15.85,15.87,15.84,15.86,54700.0,10.9446,10.9584,10.9377,10.9515,54700.0
2010-08-27 12:25:00,15.87,15.87,15.85,15.85,48300.0,10.9584,10.9584,10.9446,10.9446,48300.0
2010-08-27 12:30:00,15.86,15.86,15.84,15.86,74600.0,10.9515,10.9515,10.9377,10.9515,74600.0
2010-08-27 12:35:00,15.85,15.87,15.83,15.84,53700.0,10.9446,10.9584,10.9308,10.9377,53700.0
2010-08-27 12:40:00,15.83,15.84,15.79,15.79,43700.0,10.9308,10.9377,10.9032,10.9032,43700.0
2010-08-27 12:45:00,15.8,15.82,15.79,15.8,72700.0,10.9101,10.9239,10.9032,10.9101,72700.0
2010-08-27 12:50:00,15.79,15.8,15.79,15.79,25200.0,10.9032,10.9101,10.9032,10.9032,25200.0
2010-08-27 12:55:00,15.8,15.8,15.73,15.73,152900.0,10.9101,10.9101,10.8617,10.8617,152900.0
2010-08-27 13:00:00,15.74,15.76,15.72,15.76,122800.0,10.8687,10.8825,10.8548,10.8825,122800.0
2010-08-27 13:05:00,15.76,15.77,15.74,15.76,72200.0,10.8825,10.8894,10.8687,10.8825,72200.0
2010-08-27 13:10:00,15.76,15.77,15.72,15.73,89600.0,10.8825,10.8894,10.8548,10.8617,89600.0
2010-08-27 13:15:00,15.73,15.75,15.72,15.73,64800.0,10.8617,10.8756,10.8548,10.8617,64800.0
2010-08-27 13:20:00,15.73,15.77,15.73,15.77,90100.0,10.8617,10.8894,10.8617,10.8894,90100.0
2010-08-27 13:25:00,15.76,15.81,15.76,15.81,62200.0,10.8825,10.917,10.8825,10.917,62200.0
2010-08-27 13:30:00,15.81,15.84,15.8,15.83,71400.0,10.917,10.9377,10.9101,10.9308,71400.0
2010-08-27 13:35:00,15.83,15.86,15.82,15.82,63300.0,10.9308,10.9515,10.9239,10.9239,63300.0
2010-08-27 13:40:00,15.82,15.85,15.81,15.83,189500.0,10.9239,10.9446,10.917,10.9308,189500.0
2010-08-27 13:45:00,15.83,15.87,15.83,15.87,145700.0,10.9308,10.9584,10.9308,10.9584,145700.0
2010-08-27 13:50:00,15.86,15.92,15.86,15.91,139000.0,10.9515,10.9929,10.9515,10.986,139000.0
2010-08-27 13:55:00,15.91,15.94,15.9,15.94,112800.0,10.986,11.0068,10.9791,11.0068,112800.0
2010-08-27 14:00:00,15.93,15.95,15.92,15.95,107000.0,10.9998,11.0137,10.9929,11.0137,107000.0
2010-08-27 14:05:00,15.95,15.95,15.89,15.93,131200.0,11.0137,11.0137,10.9722,10.9998,131200.0
2010-08-27 14:10:00,15.93,15.97,15.93,15.93,122500.0,10.9998,11.0275,10.9998,10.9998,122500.0
2010-08-27 14:15:00,15.93,15.95,15.92,15.94,89200.0,10.9998,11.0137,10.9929,11.0068,89200.0
2010-08-27 14:20:00,15.94,15.95,15.93,15.93,256900.0,11.0068,11.0137,10.9998,10.9998,256900.0
2010-08-27 14:25:00,15.93,15.96,15.92,15.94,249700.0,10.9998,11.0206,10.9929,11.0068,249700.0
2010-08-27 14:30:00,15.93,15.95,15.92,15.92,221200.0,10.9998,11.0137,10.9929,10.9929,221200.0
2010-08-27 14:35:00,15.92,15.97,15.92,15.96,106900.0,10.9929,11.0275,10.9929,11.0206,106900.0
2010-08-27 14:40:00,15.97,15.98,15.95,15.97,77400.0,11.0275,11.0344,11.0137,11.0275,77400.0
2010-08-27 14:45:00,15.97,15.98,15.93,15.94,112700.0,11.0275,11.0344,10.9998,11.0068,112700.0
2010-08-27 14:50:00,15.93,15.94,15.91,15.91,80800.0,10.9998,11.0068,10.986,10.986,80800.0
2010-08-27 14:55:00,15.91,15.92,15.9,15.9,124000.0,10.986,10.9929,10.9791,10.9791,124000.0
2010-08-27 15:00:00,15.9,15.91,15.89,15.9,65100.0,10.9791,10.986,10.9722,10.9791,65100.0
2010-08-27 15:05:00,15.89,15.91,15.88,15.91,123700.0,10.9722,10.986,10.9653,10.986,123700.0
2010-08-27 15:10:00,15.91,15.92,15.88,15.89,83900.0,10.986,10.9929,10.9653,10.9722,83900.0
2010-08-27 15:15:00,15.89,15.9,15.87,15.87,152700.0,10.9722,10.9791,10.9584,10.9584,152700.0
2010-08-27 15:20:00,15.88,15.92,15.87,15.92,139500.0,10.9653,10.9929,10.9584,10.9929,139500.0
2010-08-27 15:25:00,15.93,15.96,15.92,15.95,149600.0,10.9998,11.0206,10.9929,11.0137,149600.0
2010-08-27 15:30:00,15.95,15.96,15.92,15.92,182300.0,11.0137,11.0206,10.9929,10.9929,182300.0
2010-08-27 15:35:00,15.92,15.93,15.91,15.93,100500.0,10.9929,10.9998,10.986,10.9998,100500.0
2010-08-27 15:40:00,15.93,15.97,15.92,15.96,198600.0,10.9998,11.0275,10.9929,11.0206,198600.0
2010-08-27 15:45:00,15.97,16.0,15.97,15.98,382500.0,11.0275,11.0482,11.0275,11.0344,382500.0
2010-08-27 15:50:00,15.99,16.01,15.97,15.97,308600.0,11.0413,11.0551,11.0275,11.0275,308600.0
2010-08-27 15:55:00,15.97,15.99,15.97,15.98,571600.0,11.0275,11.0413,11.0275,11.0344,571600.0
2010-08-30 09:30:00,15.99,16.1,15.94,16.04,193500.0,11.0413,11.1172,11.0068,11.0758,193500.0
2010-08-30 09:35:00,16.03,16.07,16.02,16.05,213000.0,11.0689,11.0965,11.062,11.0827,213000.0
2010-08-30 09:40:00,16.05,16.11,16.01,16.1,242100.0,11.0827,11.1241,11.0551,11.1172,242100.0
2010-08-30 09:45:00,16.1,16.17,16.09,16.15,215400.0,11.1172,11.1656,11.1103,11.1518,215400.0
2010-08-30 09:50:00,16.16,16.16,16.1,16.13,140400.0,11.1587,11.1587,11.1172,11.138,140400.0
2010-08-30 09:55:00,16.13,16.21,16.12,16.2,201600.0,11.138,11.1932,11.131,11.1863,201600.0
2010-08-30 10:00:00,16.2,16.24,16.14,16.15,319600.0,11.1863,11.2139,11.1449,11.1518,319600.0
2010-08-30 10:05:00,16.15,16.17,16.11,16.12,241800.0,11.1518,11.1656,11.1241,11.131,241800.0
2010-08-30 10:10:00,16.11,16.16,16.11,16.14,82300.0,11.1241,11.1587,11.1241,11.1449,82300.0
2010-08-30 10:15:00,16.14,16.15,16.09,16.1,190900.0,11.1449,11.1518,11.1103,11.1172,190900.0
2010-08-30 10:20:00,16.1,16.11,16.07,16.09,176800.0,11.1172,11.1241,11.0965,11.1103,176800.0
2010-08-30 10:25:00,16.09,16.09,16.04,16.08,92000.0,11.1103,11.1103,11.0758,11.1034,92000.0
2010-08-30 10:30:00,16.08,16.12,16.06,16.11,205700.0,11.1034,11.131,11.0896,11.1241,205700.0
2010-08-30 10:35:00,16.11,16.17,16.1,16.17,135300.0,11.1241,11.1656,11.1172,11.1656,135300.0
2010-08-30 10:40:00,16.16,16.17,16.11,16.12,110900.0,11.1587,11.1656,11.1241,11.131,110900.0
2010-08-30 10:45:00,16.11,16.16,16.1,16.15,123400.0,11.1241,11.1587,11.1172,11.1518,123400.0
2010-08-30 10:50:00,16.15,16.19,16.14,16.19,162600.0,11.1518,11.1794,11.1449,11.1794,162600.0
2010-08-30 10:55:00,16.2,16.2,16.17,16.18,59300.0,11.1863,11.1863,11.1656,11.1725,59300.0
2010-08-30 11:00:00,16.18,16.19,16.15,16.15,85500.0,11.1725,11.1794,11.1518,11.1518,85500.0
2010-08-30 11:05:00,16.14,16.15,16.12,16.14,88800.0,11.1449,11.1518,11.131,11.1449,88800.0
2010-08-30 11:10:00,16.15,16.18,16.12,16.12,115200.0,11.1518,11.1725,11.131,11.131,115200.0
2010-08-30 11:15:00,16.13,16.13,16.11,16.12,61700.0,11.138,11.138,11.1241,11.131,61700.0
2010-08-30 11:20:00,16.12,16.13,16.1,16.12,158900.0,11.131,11.138,11.1172,11.131,158900.0
2010-08-30 11:25:00,16.11,16.15,16.11,16.14,149000.0,11.1241,11.1518,11.1241,11.1449,149000.0
2010-08-30 11:30:00,16.13,16.14,16.1,16.1,37400.0,11.138,11.1449,11.1172,11.1172,37400.0
2010-08-30 11:35:00,16.1,16.11,16.07,16.07,85300.0,11.1172,11.1241,11.0965,11.0965,85300.0
2010-08-30 11:40:00,16.07,16.07,16.0,16.01,252900.0,11.0965,11.0965,11.0482,11.0551,252900.0
2010-08-30 11:45:00,16.0,16.02,15.99,16.02,124100.0,11.0482,11.062,11.0413,11.062,124100.0
2010-08-30 11:50:00,16.02,16.03,15.98,15.99,72800.0,11.062,11.0689,11.0344,11.0413,72800.0
2010-08-30 11:55:00,15.99,16.03,15.98,16.03,65200.0,11.0413,11.0689,11.0344,11.0689,65200.0
2010-08-30 12:00:00,16.02,16.05,16.02,16.05,70900.0,11.062,11.0827,11.062,11.0827,70900.0
2010-08-30 12:05:00,16.05,16.07,16.04,16.06,61900.0,11.0827,11.0965,11.0758,11.0896,61900.0
2010-08-30 12:10:00,16.07,16.1,16.06,16.09,69900.0,11.0965,11.1172,11.0896,11.1103,69900.0
2010-08-30 12:15:00,16.1,16.1,16.05,16.06,90100.0,11.1172,11.1172,11.0827,11.0896,90100.0
2010-08-30 12:20:00,16.07,16.11,16.05,16.11,166800.0,11.0965,11.1241,11.0827,11.1241,166800.0
2010-08-30 12:25:00,16.11,16.11,16.09,16.1,82400.0,11.1241,11.1241,11.1103,11.1172,82400.0
2010-08-30 12:30:00,16.09,16.11,16.09,16.09,104800.0,11.1103,11.1241,11.1103,11.1103,104800.0
2010-08-30 12:35:00,16.1,16.14,16.09,16.14,92900.0,11.1172,11.1449,11.1103,11.1449,92900.0
2010-08-30 12:40:00,16.14,16.14,16.11,16.12,423000.0,11.1449,11.1449,11.1241,11.131,423000.0
2010-08-30 12:45:00,16.12,16.12,16.1,16.12,413400.0,11.131,11.131,11.1172,11.131,413400.0
2010-08-30 12:50:00,16.12,16.13,16.11,16.11,73800.0,11.131,11.138,11.1241,11.1241,73800.0
2010-08-30 12:55:00,16.12,16.12,16.09,16.12,140500.0,11.131,11.131,11.1103,11.131,140500.0
2010-08-30 13:00:00,16.12,16.12,16.09,16.1,104500.0,11.131,11.131,11.1103,11.1172,104500.0
2010-08-30 13:05:00,16.09,16.1,16.09,16.09,37000.0,11.1103,11.1172,11.1103,11.1103,37000.0
2010-08-30 13:10:00,16.09,16.11,16.09,16.1,80200.0,11.1103,11.1241,11.1103,11.1172,80200.0
2010-08-30 13:15:00,16.09,16.1,16.07,16.09,186000.0,11.1103,11.1172,11.0965,11.1103,186000.0
2010-08-30 13:20:00,16.09,16.1,16.05,16.07,167900.0,11.1103,11.1172,11.0827,11.0965,167900.0
2010-08-30 13:25:00,16.07,16.08,16.01,16.05,235200.0,11.0965,11.1034,11.0551,11.0827,235200.0
2010-08-30 13:30:00,16.04,16.08,16.03,16.08,196900.0,11.0758,11.1034,11.0689,11.1034,196900.0
2010-08-30 13:35:00,16.08,16.09,16.07,16.08,69800.0,11.1034,11.1103,11.0965,11.1034,69800.0
2010-08-30 13:40:00,16.08,16.11,16.07,16.11,149500.0,11.1034,11.1241,11.0965,11.1241,149500.0
2010-08-30 13:45:00,16.1,16.14,16.1,16.13,153400.0,11.1172,11.1449,11.1172,11.138,153400.0
2010-08-30 13:50:00,16.14,16.14,16.11,16.11,82100.0,11.1449,11.1449,11.1241,11.1241,82100.0
2010-08-30 13:55:00,16.11,16.13,16.1,16.12,107300.0,11.1241,11.138,11.1172,11.131,107300.0
2010-08-30 14:00:00,16.11,16.14,16.11,16.13,100300.0,11.1241,11.1449,11.1241,11.138,100300.0
2010-08-30 14:05:00,16.13,16.13,16.08,16.1,117200.0,11.138,11.138,11.1034,11.1172,117200.0
2010-08-30 14:10:00,16.11,16.11,16.07,16.08,101300.0,11.1241,11.1241,11.0965,11.1034,101300.0
2010-08-30 14:15:00,16.07,16.09,16.07,16.08,81700.0,11.0965,11.1103,11.0965,11.1034,81700.0
2010-08-30 14:20:00,16.09,16.09,16.07,16.08,130700.0,11.1103,11.1103,11.0965,11.1034,130700.0
2010-08-30 14:25:00,16.08,16.12,16.08,16.12,163300.0,11.1034,11.131,11.1034,11.131,163300.0
2010-08-30 14:30:00,16.11,16.14,16.11,16.13,132000.0,11.1241,11.1449,11.1241,11.138,132000.0
2010-08-30 14:35:00,16.12,16.13,16.09,16.11,86300.0,11.131,11.138,11.1103,11.1241,86300.0
2010-08-30 14:40:00,16.1,16.14,16.1,16.13,132400.0,11.1172,11.1449,11.1172,11.138,132400.0
2010-08-30 14:45:00,16.14,16.14,16.09,16.09,177300.0,11.1449,11.1449,11.1103,11.1103,177300.0
2010-08-30 14:50:00,16.09,16.12,16.09,16.12,81400.0,11.1103,11.131,11.1103,11.131,81400.0
2010-08-30 14:55:00,16.12,16.13,16.11,16.12,137800.0,11.131,11.138,11.1241,11.131,137800.0
2010-08-30 15:00:00,16.11,16.13,16.1,16.12,161100.0,11.1241,11.138,11.1172,11.131,161100.0
2010-08-30 15:05:00,16.11,16.12,16.07,16.08,127300.0,11.1241,11.131,11.0965,11.1034,127300.0
2010-08-30 15:10:00,16.08,16.08,16.05,16.06,99600.0,11.1034,11.1034,11.0827,11.0896,99600.0
2010-08-30 15:15:00,16.05,16.06,16.01,16.01,108800.0,11.0827,11.0896,11.0551,11.0551,108800.0
2010-08-30 15:20:00,16.02,16.06,16.01,16.03,318900.0,11.062,11.0896,11.0551,11.0689,318900.0
2010-08-30 15:25:00,16.04,16.08,16.03,16.05,184700.0,11.0758,11.1034,11.0689,11.0827,184700.0
2010-08-30 15:30:00,16.05,16.05,16.0,16.02,282200.0,11.0827,11.0827,11.0482,11.062,282200.0
2010-08-30 15:35:00,16.02,16.06,16.02,16.05,317100.0,11.062,11.0896,11.062,11.0827,317100.0
2010-08-30 15:40:00,16.05,16.05,16.01,16.01,177600.0,11.0827,11.0827,11.0551,11.0551,177600.0
2010-08-30 15:45:00,16.01,16.01,15.97,15.97,325900.0,11.0551,11.0551,11.0275,11.0275,325900.0
2010-08-30 15:50:00,15.98,15.98,15.95,15.98,368900.0,11.0344,11.0344,11.0137,11.0344,368900.0
2010-08-30 15:55:00,15.98,15.99,15.94,15.94,872200.0,11.0344,11.0413,11.0068,11.0068,872200.0
2010-08-31 09:30:00,15.91,15.93,15.78,15.85,357900.0,10.986,10.9998,10.8963,10.9446,357900.0
2010-08-31 09:35:00,15.85,15.86,15.77,15.81,149800.0,10.9446,10.9515,10.8894,10.917,149800.0
2010-08-31 09:40:00,15.82,15.82,15.76,15.82,165200.0,10.9239,10.9239,10.8825,10.9239,165200.0
2010-08-31 09:45:00,15.82,15.94,15.81,15.94,220300.0,10.9239,11.0068,10.917,11.0068,220300.0
2010-08-31 09:50:00,15.93,15.95,15.87,15.93,94600.0,10.9998,11.0137,10.9584,10.9998,94600.0
2010-08-31 09:55:00,15.93,15.95,15.85,15.87,94100.0,10.9998,11.0137,10.9446,10.9584,94100.0
2010-08-31 10:00:00,15.87,16.01,15.86,15.98,302100.0,10.9584,11.0551,10.9515,11.0344,302100.0
2010-08-31 10:05:00,15.97,16.05,15.97,16.0,241400.0,11.0275,11.0827,11.0275,11.0482,241400.0
2010-08-31 10:10:00,16.0,16.04,15.99,16.02,88800.0,11.0482,11.0758,11.0413,11.062,88800.0
2010-08-31 10:15:00,16.01,16.03,15.92,15.92,242000.0,11.0551,11.0689,10.9929,10.9929,242000.0
2010-08-31 10:20:00,15.92,15.94,15.89,15.9,199700.0,10.9929,11.0068,10.9722,10.9791,199700.0
2010-08-31 10:25:00,15.9,15.96,15.9,15.96,120400.0,10.9791,11.0206,10.9791,11.0206,120400.0
2010-08-31 10:30:00,15.96,16.01,15.94,15.97,212900.0,11.0206,11.0551,11.0068,11.0275,212900.0
2010-08-31 10:35:00,15.97,15.97,15.86,15.87,126200.0,11.0275,11.0275,10.9515,10.9584,126200.0
2010-08-31 10:40:00,15.87,15.89,15.82,15.88,105500.0,10.9584,10.9722,10.9239,10.9653,105500.0
2010-08-31 10:45:00,15.88,15.89,15.82,15.83,105300.0,10.9653,10.9722,10.9239,10.9308,105300.0
2010-08-31 10:50:00,15.82,15.84,15.81,15.82,300300.0,10.9239,10.9377,10.917,10.9239,300300.0
2010-08-31 10:55:00,15.81,15.85,15.79,15.85,133000.0,10.917,10.9446,10.9032,10.9446,133000.0
2010-08-31 11:00:00,15.85,15.88,15.82,15.83,57600.0,10.9446,10.9653,10.9239,10.9308,57600.0
2010-08-31 11:05:00,15.83,15.84,15.81,15.81,46100.0,10.9308,10.9377,10.917,10.917,46100.0
2010-08-31 11:10:00,15.81,15.81,15.75,15.79,164800.0,10.917,10.917,10.8756,10.9032,164800.0
2010-08-31 11:15:00,15.79,15.82,15.77,15.79,93100.0,10.9032,10.9239,10.8894,10.9032,93100.0
2010-08-31 11:20:00,15.78,15.84,15.77,15.83,81000.0,10.8963,10.9377,10.8894,10.9308,81000.0
2010-08-31 11:25:00,15.82,15.83,15.77,15.77,107500.0,10.9239,10.9308,10.8894,10.8894,107500.0
2010-08-31 11:30:00,15.77,15.84,15.76,15.84,78700.0,10.8894,10.9377,10.8825,10.9377,78700.0
2010-08-31 11:35:00,15.84,15.86,15.82,15.82,78600.0,10.9377,10.9515,10.9239,10.9239,78600.0
2010-08-31 11:40:00,15.83,15.85,15.82,15.82,46000.0,10.9308,10.9446,10.9239,10.9239,46000.0
2010-08-31 11:45:00,15.82,15.85,15.81,15.82,87900.0,10.9239,10.9446,10.917,10.9239,87900.0
2010-08-31 11:50:00,15.81,15.86,15.8,15.85,112200.0,10.917,10.9515,10.9101,10.9446,112200.0
2010-08-31 11:55:00,15.85,15.86,15.83,15.86,123700.0,10.9446,10.9515,10.9308,10.9515,123700.0
2010-08-31 12:00:00,15.86,15.88,15.84,15.84,97700.0,10.9515,10.9653,10.9377,10.9377,97700.0
2010-08-31 12:05:00,15.84,15.85,15.81,15.81,46500.0,10.9377,10.9446,10.917,10.917,46500.0
2010-08-31 12:10:00,15.81,15.81,15.79,15.8,25700.0,10.917,10.917,10.9032,10.9101,25700.0
2010-08-31 12:15:00,15.81,15.82,15.78,15.82,56600.0,10.917,10.9239,10.8963,10.9239,56600.0
2010-08-31 12:20:00,15.81,15.81,15.79,15.79,42500.0,10.917,10.917,10.9032,10.9032,42500.0
2010-08-31 12:25:00,15.8,15.8,15.77,15.78,43100.0,10.9101,10.9101,10.8894,10.8963,43100.0
2010-08-31 12:30:00,15.78,15.82,15.77,15.82,41700.0,10.8963,10.9239,10.8894,10.9239,41700.0
2010-08-31 12:35:00,15.82,15.83,15.79,15.8,34400.0,10.9239,10.9308,10.9032,10.9101,34400.0
2010-08-31 12:40:00,15.8,15.8,15.76,15.77,48200.0,10.9101,10.9101,10.8825,10.8894,48200.0
2010-08-31 12:45:00,15.77,15.79,15.77,15.77,79200.0,10.8894,10.9032,10.8894,10.8894,79200.0
2010-08-31 12:50:00,15.78,15.8,15.76,15.76,100500.0,10.8963,10.9101,10.8825,10.8825,100500.0
2010-08-31 12:55:00,15.76,15.77,15.72,15.73,76400.0,10.8825,10.8894,10.8548,10.8617,76400.0
2010-08-31 13:00:00,15.73,15.78,15.72,15.77,133400.0,10.8617,10.8963,10.8548,10.8894,133400.0
2010-08-31 13:05:00,15.77,15.78,15.75,15.77,76400.0,10.8894,10.8963,10.8756,10.8894,76400.0
2010-08-31 13:10:00,15.76,15.8,15.76,15.79,66600.0,10.8825,10.9101,10.8825,10.9032,66600.0
2010-08-31 13:15:00,15.79,15.8,15.77,15.78,24900.0,10.9032,10.9101,10.8894,10.8963,24900.0
2010-08-31 13:20:00,15.77,15.81,15.77,15.8,59200.0,10.8894,10.917,10.8894,10.9101,59200.0
2010-08-31 13:25:00,15.79,15.81,15.78,15.79,43300.0,10.9032,10.917,10.8963,10.9032,43300.0
2010-08-31 13:30:00,15.79,15.82,15.78,15.78,56800.0,10.9032,10.9239,10.8963,10.8963,56800.0
2010-08-31 13:35:00,15.79,15.82,15.77,15.8,55200.0,10.9032,10.9239,10.8894,10.9101,55200.0
2010-08-31 13:40:00,15.81,15.81,15.78,15.8,39800.0,10.917,10.917,10.8963,10.9101,39800.0
2010-08-31 13:45:00,15.81,15.81,15.78,15.79,38900.0,10.917,10.917,10.8963,10.9032,38900.0
2010-08-31 13:50:00,15.78,15.8,15.78,15.79,44400.0,10.8963,10.9101,10.8963,10.9032,44400.0
2010-08-31 13:55:00,15.79,15.81,15.78,15.79,46100.0,10.9032,10.917,10.8963,10.9032,46100.0
2010-08-31 14:00:00,15.79,15.81,15.75,15.76,96400.0,10.9032,10.917,10.8756,10.8825,96400.0
2010-08-31 14:05:00,15.75,15.85,15.75,15.82,110000.0,10.8756,10.9446,10.8756,10.9239,110000.0
2010-08-31 14:10:00,15.81,15.82,15.79,15.8,90400.0,10.917,10.9239,10.9032,10.9101,90400.0
2010-08-31 14:15:00,15.8,15.8,15.74,15.74,125600.0,10.9101,10.9101,10.8687,10.8687,125600.0
2010-08-31 14:20:00,15.73,15.75,15.7,15.71,131800.0,10.8617,10.8756,10.841,10.8479,131800.0
2010-08-31 14:25:00,15.72,15.74,15.7,15.71,122800.0,10.8548,10.8687,10.841,10.8479,122800.0
2010-08-31 14:30:00,15.71,15.72,15.69,15.7,150900.0,10.8479,10.8548,10.8341,10.841,150900.0
2010-08-31 14:35:00,15.7,15.72,15.65,15.66,104400.0,10.841,10.8548,10.8065,10.8134,104400.0
2010-08-31 14:40:00,15.65,15.67,15.64,15.65,72700.0,10.8065,10.8203,10.7996,10.8065,72700.0
2010-08-31 14:45:00,15.66,15.66,15.62,15.62,85300.0,10.8134,10.8134,10.7858,10.7858,85300.0
2010-08-31 14:50:00,15.62,15.66,15.61,15.63,140500.0,10.7858,10.8134,10.7789,10.7927,140500.0
2010-08-31 14:55:00,15.64,15.64,15.62,15.63,63700.0,10.7996,10.7996,10.7858,10.7927,63700.0
2010-08-31 15:00:00,15.62,15.65,15.62,15.65,125800.0,10.7858,10.8065,10.7858,10.8065,125800.0
2010-08-31 15:05:00,15.65,15.65,15.62,15.65,129700.0,10.8065,10.8065,10.7858,10.8065,129700.0
2010-08-31 15:10:00,15.65,15.65,15.6,15.61,118200.0,10.8065,10.8065,10.772,10.7789,118200.0
2010-08-31 15:15:00,15.61,15.63,15.59,15.63,170200.0,10.7789,10.7927,10.7651,10.7927,170200.0
2010-08-31 15:20:00,15.62,15.63,15.59,15.59,160200.0,10.7858,10.7927,10.7651,10.7651,160200.0
2010-08-31 15:25:00,15.6,15.61,15.59,15.6,179400.0,10.772,10.7789,10.7651,10.772,179400.0
2010-08-31 15:30:00,15.6,15.65,15.6,15.65,501800.0,10.772,10.8065,10.772,10.8065,501800.0
2010-08-31 15:35:00,15.65,15.66,15.59,15.6,500600.0,10.8065,10.8134,10.7651,10.772,500600.0
2010-08-31 15:40:00,15.61,15.66,15.6,15.66,256100.0,10.7789,10.8134,10.772,10.8134,256100.0
2010-08-31 15:45:00,15.65,15.72,15.65,15.69,351200.0,10.8065,10.8548,10.8065,10.8341,351200.0
2010-08-31 15:50:00,15.69,15.72,15.63,15.64,482000.0,10.8341,10.8548,10.7927,10.7996,482000.0
2010-08-31 15:55:00,15.63,15.87,15.63,15.67,827300.0,10.7927,10.9584,10.7927,10.8203,827300.0
2010-09-01 09:30:00,16.04,16.07,15.96,16.04,331900.0,11.0758,11.0965,11.0206,11.0758,331900.0
2010-09-01 09:35:00,16.02,16.04,15.96,15.96,238700.0,11.062,11.0758,11.0206,11.0206,238700.0
2010-09-01 09:40:00,15.97,15.98,15.88,15.89,268500.0,11.0275,11.0344,10.9653,10.9722,268500.0
2010-09-01 09:45:00,15.89,15.93,15.86,15.93,331000.0,10.9722,10.9998,10.9515,10.9998,331000.0
2010-09-01 09:50:00,15.92,16.04,15.91,16.03,186400.0,10.9929,11.0758,10.986,11.0689,186400.0
2010-09-01 09:55:00,16.03,16.06,16.02,16.06,253700.0,11.0689,11.0896,11.062,11.0896,253700.0
2010-09-01 10:00:00,16.04,16.23,16.04,16.21,384400.0,11.0758,11.207,11.0758,11.1932,384400.0
2010-09-01 10:05:00,16.22,16.25,16.2,16.25,483800.0,11.2001,11.2208,11.1863,11.2208,483800.0
2010-09-01 10:10:00,16.25,16.31,16.25,16.29,470600.0,11.2208,11.2622,11.2208,11.2484,470600.0
2010-09-01 10:15:00,16.28,16.31,16.26,16.31,235100.0,11.2415,11.2622,11.2277,11.2622,235100.0
2010-09-01 10:20:00,16.31,16.35,16.29,16.35,306500.0,11.2622,11.2899,11.2484,11.2899,306500.0
2010-09-01 10:25:00,16.34,16.36,16.34,16.35,137700.0,11.283,11.2968,11.283,11.2899,137700.0
2010-09-01 10:30:00,16.35,16.4,16.35,16.36,221400.0,11.2899,11.3244,11.2899,11.2968,221400.0
2010-09-01 10:35:00,16.37,16.4,16.36,16.38,113900.0,11.3037,11.3244,11.2968,11.3106,113900.0
2010-09-01 10:40:00,16.38,16.38,16.31,16.32,210100.0,11.3106,11.3106,11.2622,11.2691,210100.0
2010-09-01 10:45:00,16.31,16.32,16.3,16.31,106400.0,11.2622,11.2691,11.2553,11.2622,106400.0
2010-09-01 10:50:00,16.31,16.38,16.31,16.36,99800.0,11.2622,11.3106,11.2622,11.2968,99800.0
2010-09-01 10:55:00,16.37,16.38,16.34,16.35,112500.0,11.3037,11.3106,11.283,11.2899,112500.0
2010-09-01 11:00:00,16.35,16.37,16.33,16.33,200600.0,11.2899,11.3037,11.2761,11.2761,200600.0
2010-09-01 11:05:00,16.33,16.34,16.3,16.31,56900.0,11.2761,11.283,11.2553,11.2622,56900.0
2010-09-01 11:10:00,16.31,16.33,16.28,16.33,94700.0,11.2622,11.2761,11.2415,11.2761,94700.0
2010-09-01 11:15:00,16.33,16.34,16.29,16.33,194700.0,11.2761,11.283,11.2484,11.2761,194700.0
2010-09-01 11:20:00,16.34,16.37,16.34,16.36,196700.0,11.283,11.3037,11.283,11.2968,196700.0
2010-09-01 11:25:00,16.37,16.4,16.36,16.38,170100.0,11.3037,11.3244,11.2968,11.3106,170100.0
2010-09-01 11:30:00,16.39,16.44,16.39,16.42,117400.0,11.3175,11.352,11.3175,11.3382,117400.0
2010-09-01 11:35:00,16.43,16.45,16.42,16.44,114300.0,11.3451,11.3589,11.3382,11.352,114300.0
2010-09-01 11:40:00,16.43,16.46,16.43,16.46,82600.0,11.3451,11.3658,11.3451,11.3658,82600.0
2010-09-01 11:45:00,16.45,16.46,16.43,16.44,54800.0,11.3589,11.3658,11.3451,11.352,54800.0
2010-09-01 11:50:00,16.44,16.49,16.42,16.49,229500.0,11.352,11.3865,11.3382,11.3865,229500.0
2010-09-01 11:55:00,16.48,16.49,16.45,16.45,68300.0,11.3796,11.3865,11.3589,11.3589,68300.0
2010-09-01 12:00:00,16.45,16.47,16.41,16.41,123300.0,11.3589,11.3727,11.3313,11.3313,123300.0
2010-09-01 12:05:00,16.42,16.42,16.38,16.39,110400.0,11.3382,11.3382,11.3106,11.3175,110400.0
2010-09-01 12:10:00,16.38,16.39,16.37,16.37,91000.0,11.3106,11.3175,11.3037,11.3037,91000.0
2010-09-01 12:15:00,16.38,16.4,16.37,16.39,82200.0,11.3106,11.3244,11.3037,11.3175,82200.0
2010-09-01 12:20:00,16.38,16.39,16.36,16.37,103400.0,11.3106,11.3175,11.2968,11.3037,103400.0
2010-09-01 12:25:00,16.37,16.39,16.36,16.37,118800.0,11.3037,11.3175,11.2968,11.3037,118800.0
2010-09-01 12:30:00,16.38,16.38,16.35,16.35,76400.0,11.3106,11.3106,11.2899,11.2899,76400.0
2010-09-01 12:35:00,16.35,16.36,16.34,16.35,60600.0,11.2899,11.2968,11.283,11.2899,60600.0
2010-09-01 12:40:00,16.35,16.37,16.34,16.36,81100.0,11.2899,11.3037,11.283,11.2968,81100.0
2010-09-01 12:45:00,16.36,16.41,16.36,16.39,454600.0,11.2968,11.3313,11.2968,11.3175,454600.0
2010-09-01 12:50:00,16.38,16.39,16.37,16.38,54700.0,11.3106,11.3175,11.3037,11.3106,54700.0
2010-09-01 12:55:00,16.38,16.39,16.35,16.37,117000.0,11.3106,11.3175,11.2899,11.3037,117000.0
2010-09-01 13:00:00,16.37,16.39,16.36,16.38,48700.0,11.3037,11.3175,11.2968,11.3106,48700.0
2010-09-01 13:05:00,16.38,16.41,16.38,16.4,75200.0,11.3106,11.3313,11.3106,11.3244,75200.0
2010-09-01 13:10:00,16.41,16.41,16.39,16.41,55000.0,11.3313,11.3313,11.3175,11.3313,55000.0
2010-09-01 13:15:00,16.4,16.41,16.39,16.4,66000.0,11.3244,11.3313,11.3175,11.3244,66000.0
2010-09-01 13:20:00,16.4,16.41,16.39,16.39,74500.0,11.3244,11.3313,11.3175,11.3175,74500.0
2010-09-01 13:25:00,16.39,16.41,16.38,16.38,94200.0,11.3175,11.3313,11.3106,11.3106,94200.0
2010-09-01 13:30:00,16.39,16.4,16.39,16.4,40100.0,11.3175,11.3244,11.3175,11.3244,40100.0
2010-09-01 13:35:00,16.4,16.42,16.4,16.42,72900.0,11.3244,11.3382,11.3244,11.3382,72900.0
2010-09-01 13:40:00,16.42,16.42,16.38,16.39,58700.0,11.3382,11.3382,11.3106,11.3175,58700.0
2010-09-01 13:45:00,16.38,16.4,16.38,16.39,128100.0,11.3106,11.3244,11.3106,11.3175,128100.0
2010-09-01 13:50:00,16.39,16.39,16.37,16.37,27600.0,11.3175,11.3175,11.3037,11.3037,27600.0
2010-09-01 13:55:00,16.37,16.38,16.34,16.36,116100.0,11.3037,11.3106,11.283,11.2968,116100.0
2010-09-01 14:00:00,16.35,16.36,16.35,16.35,33700.0,11.2899,11.2968,11.2899,11.2899,33700.0
2010-09-01 14:05:00,16.36,16.38,16.34,16.35,123900.0,11.2968,11.3106,11.283,11.2899,123900.0
2010-09-01 14:10:00,16.35,16.35,16.3,16.31,85000.0,11.2899,11.2899,11.2553,11.2622,85000.0
2010-09-01 14:15:00,16.31,16.31,16.29,16.29,45600.0,11.2622,11.2622,11.2484,11.2484,45600.0
2010-09-01 14:20:00,16.3,16.3,16.28,16.28,40300.0,11.2553,11.2553,11.2415,11.2415,40300.0
2010-09-01 14:25:00,16.28,16.32,16.27,16.32,162700.0,11.2415,11.2691,11.2346,11.2691,162700.0
2010-09-01 14:30:00,16.32,16.33,16.31,16.32,61100.0,11.2691,11.2761,11.2622,11.2691,61100.0
2010-09-01 14:35:00,16.33,16.33,16.28,16.3,70500.0,11.2761,11.2761,11.2415,11.2553,70500.0
2010-09-01 14:40:00,16.3,16.3,16.28,16.28,89500.0,11.2553,11.2553,11.2415,11.2415,89500.0
2010-09-01 14:45:00,16.28,16.29,16.27,16.28,75400.0,11.2415,11.2484,11.2346,11.2415,75400.0
2010-09-01 14:50:00,16.28,16.29,16.28,16.29,34000.0,11.2415,11.2484,11.2415,11.2484,34000.0
2010-09-01 14:55:00,16.28,16.29,16.28,16.28,80700.0,11.2415,11.2484,11.2415,11.2415,80700.0
2010-09-01 15:00:00,16.28,16.29,16.27,16.29,142000.0,11.2415,11.2484,11.2346,11.2484,142000.0
2010-09-01 15:05:00,16.28,16.32,16.28,16.3,383700.0,11.2415,11.2691,11.2415,11.2553,383700.0
2010-09-01 15:10:00,16.29,16.3,16.29,16.29,35600.0,11.2484,11.2553,11.2484,11.2484,35600.0
2010-09-01 15:15:00,16.3,16.3,16.27,16.28,69200.0,11.2553,11.2553,11.2346,11.2415,69200.0
2010-09-01 15:20:00,16.27,16.31,16.27,16.3,393200.0,11.2346,11.2622,11.2346,11.2553,393200.0
2010-09-01 15:25:00,16.3,16.3,16.28,16.3,125700.0,11.2553,11.2553,11.2415,11.2553,125700.0
2010-09-01 15:30:00,16.3,16.33,16.29,16.31,515400.0,11.2553,11.2761,11.2484,11.2622,515400.0
2010-09-01 15:35:00,16.32,16.32,16.31,16.32,183700.0,11.2691,11.2691,11.2622,11.2691,183700.0
2010-09-01 15:40:00,16.32,16.35,16.31,16.35,243100.0,11.2691,11.2899,11.2622,11.2899,243100.0
2010-09-01 15:45:00,16.35,16.37,16.31,16.32,474500.0,11.2899,11.3037,11.2622,11.2691,474500.0
2010-09-01 15:50:00,16.31,16.33,16.27,16.29,538800.0,11.2622,11.2761,11.2346,11.2484,538800.0
2010-09-01 15:55:00,16.3,16.32,16.29,16.31,494800.0,11.2553,11.2691,11.2484,11.2622,494800.0
2010-09-02 09:30:00,16.26,16.45,16.22,16.37,410300.0,11.2277,11.3589,11.2001,11.3037,410300.0
2010-09-02 09:35:00,16.37,16.47,16.31,16.42,261900.0,11.3037,11.3727,11.2622,11.3382,261900.0
2010-09-02 09:40:00,16.42,16.44,16.33,16.42,186300.0,11.3382,11.352,11.2761,11.3382,186300.0
2010-09-02 09:45:00,16.43,16.56,16.41,16.54,337600.0,11.3451,11.4349,11.3313,11.4211,337600.0
2010-09-02 09:50:00,16.53,16.53,16.47,16.48,152400.0,11.4142,11.4142,11.3727,11.3796,152400.0
2010-09-02 09:55:00,16.48,16.54,16.47,16.53,114400.0,11.3796,11.4211,11.3727,11.4142,114400.0
2010-09-02 10:00:00,16.53,16.59,16.52,16.53,234100.0,11.4142,11.4556,11.4073,11.4142,234100.0
2010-09-02 10:05:00,16.54,16.58,16.5,16.5,227900.0,11.4211,11.4487,11.3934,11.3934,227900.0
2010-09-02 10:10:00,16.5,16.54,16.48,16.54,143800.0,11.3934,11.4211,11.3796,11.4211,143800.0
2010-09-02 10:15:00,16.54,16.54,16.45,16.45,80500.0,11.4211,11.4211,11.3589,11.3589,80500.0
2010-09-02 10:20:00,16.45,16.53,16.44,16.53,104700.0,11.3589,11.4142,11.352,11.4142,104700.0
2010-09-02 10:25:00,16.53,16.6,16.52,16.6,159100.0,11.4142,11.4625,11.4073,11.4625,159100.0
2010-09-02 10:30:00,16.6,16.6,16.53,16.55,126100.0,11.4625,11.4625,11.4142,11.428,126100.0
2010-09-02 10:35:00,16.56,16.58,16.54,16.58,128600.0,11.4349,11.4487,11.4211,11.4487,128600.0
2010-09-02 10:40:00,16.58,16.61,16.57,16.6,135000.0,11.4487,11.4694,11.4418,11.4625,135000.0
2010-09-02 10:45:00,16.61,16.65,16.6,16.64,193200.0,11.4694,11.497,11.4625,11.4901,193200.0
2010-09-02 10:50:00,16.64,16.65,16.6,16.6,77300.0,11.4901,11.497,11.4625,11.4625,77300.0
2010-09-02 10:55:00,16.6,16.62,16.59,16.61,73800.0,11.4625,11.4763,11.4556,11.4694,73800.0
2010-09-02 11:00:00,16.62,16.64,16.61,16.63,55100.0,11.4763,11.4901,11.4694,11.4832,55100.0
2010-09-02 11:05:00,16.62,16.63,16.56,16.56,101200.0,11.4763,11.4832,11.4349,11.4349,101200.0
2010-09-02 11:10:00,16.56,16.58,16.54,16.55,78900.0,11.4349,11.4487,11.4211,11.428,78900.0
2010-09-02 11:15:00,16.54,16.55,16.53,16.53,73900.0,11.4211,11.428,11.4142,11.4142,73900.0
2010-09-02 11:20:00,16.54,16.54,16.51,16.52,92000.0,11.4211,11.4211,11.4003,11.4073,92000.0
2010-09-02 11:25:00,16.52,16.52,16.49,16.5,82600.0,11.4073,11.4073,11.3865,11.3934,82600.0
2010-09-02 11:30:00,16.49,16.5,16.49,16.5,75600.0,11.3865,11.3934,11.3865,11.3934,75600.0
2010-09-02 11:35:00,16.5,16.51,16.47,16.5,107400.0,11.3934,11.4003,11.3727,11.3934,107400.0
2010-09-02 11:40:00,16.5,16.55,16.5,16.52,190800.0,11.3934,11.428,11.3934,11.4073,190800.0
2010-09-02 11:45:00,16.52,16.53,16.52,16.53,25600.0,11.4073,11.4142,11.4073,11.4142,25600.0
2010-09-02 11:50:00,16.52,16.53,16.52,16.52,23800.0,11.4073,11.4142,11.4073,11.4073,23800.0
2010-09-02 11:55:00,16.53,16.53,16.5,16.5,60200.0,11.4142,11.4142,11.3934,11.3934,60200.0
2010-09-02 12:00:00,16.5,16.51,16.49,16.51,87700.0,11.3934,11.4003,11.3865,11.4003,87700.0
2010-09-02 12:05:00,16.51,16.51,16.48,16.48,60400.0,11.4003,11.4003,11.3796,11.3796,60400.0
2010-09-02 12:10:00,16.48,16.51,16.48,16.51,105600.0,11.3796,11.4003,11.3796,11.4003,105600.0
2010-09-02 12:15:00,16.5,16.51,16.48,16.48,59800.0,11.3934,11.4003,11.3796,11.3796,59800.0
2010-09-02 12:20:00,16.49,16.49,16.48,16.48,28100.0,11.3865,11.3865,11.3796,11.3796,28100.0
2010-09-02 12:25:00,16.49,16.49,16.47,16.48,65800.0,11.3865,11.3865,11.3727,11.3796,65800.0
2010-09-02 12:30:00,16.49,16.5,16.48,16.49,28200.0,11.3865,11.3934,11.3796,11.3865,28200.0
2010-09-02 12:35:00,16.48,16.5,16.48,16.5,21500.0,11.3796,11.3934,11.3796,11.3934,21500.0
2010-09-02 12:40:00,16.5,16.5,16.47,16.48,44500.0,11.3934,11.3934,11.3727,11.3796,44500.0
2010-09-02 12:45:00,16.47,16.48,16.45,16.47,46300.0,11.3727,11.3796,11.3589,11.3727,46300.0
2010-09-02 12:50:00,16.47,16.47,16.42,16.45,101100.0,11.3727,11.3727,11.3382,11.3589,101100.0
2010-09-02 12:55:00,16.44,16.46,16.43,16.44,72100.0,11.352,11.3658,11.3451,11.352,72100.0
2010-09-02 13:00:00,16.44,16.46,16.43,16.45,73700.0,11.352,11.3658,11.3451,11.3589,73700.0
2010-09-02 13:05:00,16.45,16.45,16.44,16.45,17000.0,11.3589,11.3589,11.352,11.3589,17000.0
2010-09-02 13:10:00,16.45,16.45,16.44,16.45,59700.0,11.3589,11.3589,11.352,11.3589,59700.0
2010-09-02 13:15:00,16.45,16.45,16.44,16.44,78200.0,11.3589,11.3589,11.352,11.352,78200.0
2010-09-02 13:20:00,16.44,16.45,16.44,16.44,21900.0,11.352,11.3589,11.352,11.352,21900.0
2010-09-02 13:25:00,16.45,16.45,16.44,16.45,29100.0,11.3589,11.3589,11.352,11.3589,29100.0
2010-09-02 13:30:00,16.45,16.45,16.44,16.45,74700.0,11.3589,11.3589,11.352,11.3589,74700.0
2010-09-02 13:35:00,16.45,16.45,16.44,16.45,43900.0,11.3589,11.3589,11.352,11.3589,43900.0
2010-09-02 13:40:00,16.45,16.46,16.44,16.44,56800.0,11.3589,11.3658,11.352,11.352,56800.0
2010-09-02 13:45:00,16.44,16.45,16.43,16.43,28400.0,11.352,11.3589,11.3451,11.3451,28400.0
2010-09-02 13:50:00,16.43,16.46,16.43,16.45,48800.0,11.3451,11.3658,11.3451,11.3589,48800.0
2010-09-02 13:55:00,16.45,16.46,16.45,16.45,19300.0,11.3589,11.3658,11.3589,11.3589,19300.0
2010-09-02 14:00:00,16.46,16.48,16.45,16.48,51700.0,11.3658,11.3796,11.3589,11.3796,51700.0
2010-09-02 14:05:00,16.47,16.48,16.47,16.48,51000.0,11.3727,11.3796,11.3727,11.3796,51000.0
2010-09-02 14:10:00,16.48,16.49,16.47,16.49,65400.0,11.3796,11.3865,11.3727,11.3865,65400.0
2010-09-02 14:15:00,16.49,16.5,16.48,16.5,57000.0,11.3865,11.3934,11.3796,11.3934,57000.0
2010-09-02 14:20:00,16.5,16.5,16.49,16.5,94000.0,11.3934,11.3934,11.3865,11.3934,94000.0
2010-09-02 14:25:00,16.5,16.5,16.49,16.5,38900.0,11.3934,11.3934,11.3865,11.3934,38900.0
2010-09-02 14:30:00,16.49,16.5,16.49,16.49,59400.0,11.3865,11.3934,11.3865,11.3865,59400.0
2010-09-02 14:35:00,16.5,16.5,16.48,16.48,126800.0,11.3934,11.3934,11.3796,11.3796,126800.0
2010-09-02 14:40:00,16.49,16.49,16.44,16.45,224500.0,11.3865,11.3865,11.352,11.3589,224500.0
2010-09-02 14:45:00,16.45,16.46,16.42,16.44,142300.0,11.3589,11.3658,11.3382,11.352,142300.0
2010-09-02 14:50:00,16.44,16.45,16.43,16.45,29700.0,11.352,11.3589,11.3451,11.3589,29700.0
2010-09-02 14:55:00,16.45,16.46,16.44,16.44,143900.0,11.3589,11.3658,11.352,11.352,143900.0
2010-09-02 15:00:00,16.44,16.49,16.44,16.49,319900.0,11.352,11.3865,11.352,11.3865,319900.0
2010-09-02 15:05:00,16.49,16.51,16.46,16.47,239200.0,11.3865,11.4003,11.3658,11.3727,239200.0
2010-09-02 15:10:00,16.46,16.5,16.46,16.48,172400.0,11.3658,11.3934,11.3658,11.3796,172400.0
2010-09-02 15:15:00,16.48,16.49,16.46,16.48,136100.0,11.3796,11.3865,11.3658,11.3796,136100.0
2010-09-02 15:20:00,16.47,16.49,16.46,16.49,341100.0,11.3727,11.3865,11.3658,11.3865,341100.0
2010-09-02 15:25:00,16.49,16.52,16.48,16.5,184200.0,11.3865,11.4073,11.3796,11.3934,184200.0
2010-09-02 15:30:00,16.5,16.5,16.47,16.47,604000.0,11.3934,11.3934,11.3727,11.3727,604000.0
2010-09-02 15:35:00,16.47,16.48,16.43,16.46,742300.0,11.3727,11.3796,11.3451,11.3658,742300.0
2010-09-02 15:40:00,16.45,16.51,16.45,16.49,268500.0,11.3589,11.4003,11.3589,11.3865,268500.0
2010-09-02 15:45:00,16.49,16.51,16.48,16.5,386100.0,11.3865,11.4003,11.3796,11.3934,386100.0
2010-09-02 15:50:00,16.5,16.5,16.48,16.49,248400.0,11.3934,11.3934,11.3796,11.3865,248400.0
2010-09-02 15:55:00,16.48,16.49,16.43,16.44,1654800.0,11.3796,11.3865,11.3451,11.352,1654800.0
2010-09-03 09:30:00,16.73,16.82,16.73,16.8,308400.0,11.5523,11.6144,11.5523,11.6006,308400.0
2010-09-03 09:35:00,16.8,16.82,16.76,16.79,324100.0,11.6006,11.6144,11.573,11.5937,324100.0
2010-09-03 09:40:00,16.8,16.85,16.79,16.83,246400.0,11.6006,11.6351,11.5937,11.6213,246400.0
2010-09-03 09:45:00,16.84,16.84,16.72,16.78,465200.0,11.6282,11.6282,11.5454,11.5868,465200.0
2010-09-03 09:50:00,16.79,16.81,16.75,16.78,358500.0,11.5937,11.6075,11.5661,11.5868,358500.0
2010-09-03 09:55:00,16.79,16.79,16.74,16.76,111100.0,11.5937,11.5937,11.5592,11.573,111100.0
2010-09-03 10:00:00,16.75,16.75,16.67,16.74,263200.0,11.5661,11.5661,11.5108,11.5592,263200.0
2010-09-03 10:05:00,16.74,16.76,16.66,16.67,423500.0,11.5592,11.573,11.5039,11.5108,423500.0
2010-09-03 10:10:00,16.66,16.71,16.65,16.67,134900.0,11.5039,11.5384,11.497,11.5108,134900.0
2010-09-03 10:15:00,16.66,16.72,16.63,16.68,138900.0,11.5039,11.5454,11.4832,11.5177,138900.0
2010-09-03 10:20:00,16.69,16.79,16.68,16.78,221500.0,11.5246,11.5937,11.5177,11.5868,221500.0
2010-09-03 10:25:00,16.79,16.8,16.69,16.69,104400.0,11.5937,11.6006,11.5246,11.5246,104400.0
2010-09-03 10:30:00,16.69,16.7,16.64,16.66,144700.0,11.5246,11.5315,11.4901,11.5039,144700.0
2010-09-03 10:35:00,16.66,16.73,16.64,16.72,154800.0,11.5039,11.5523,11.4901,11.5454,154800.0
2010-09-03 10:40:00,16.73,16.76,16.7,16.71,289700.0,11.5523,11.573,11.5315,11.5384,289700.0
2010-09-03 10:45:00,16.71,16.74,16.68,16.68,84400.0,11.5384,11.5592,11.5177,11.5177,84400.0
2010-09-03 10:50:00,16.69,16.69,16.61,16.62,104300.0,11.5246,11.5246,11.4694,11.4763,104300.0
2010-09-03 10:55:00,16.61,16.62,16.54,16.59,228500.0,11.4694,11.4763,11.4211,11.4556,228500.0
2010-09-03 11:00:00,16.59,16.6,16.52,16.54,188800.0,11.4556,11.4625,11.4073,11.4211,188800.0
2010-09-03 11:05:00,16.55,16.6,16.54,16.59,102300.0,11.428,11.4625,11.4211,11.4556,102300.0
2010-09-03 11:10:00,16.59,16.6,16.55,16.59,92500.0,11.4556,11.4625,11.428,11.4556,92500.0
2010-09-03 11:15:00,16.6,16.6,16.59,16.6,136100.0,11.4625,11.4625,11.4556,11.4625,136100.0
2010-09-03 11:20:00,16.6,16.6,16.57,16.59,72600.0,11.4625,11.4625,11.4418,11.4556,72600.0
2010-09-03 11:25:00,16.58,16.6,16.57,16.59,52700.0,11.4487,11.4625,11.4418,11.4556,52700.0
2010-09-03 11:30:00,16.59,16.6,16.54,16.55,277800.0,11.4556,11.4625,11.4211,11.428,277800.0
2010-09-03 11:35:00,16.54,16.55,16.49,16.5,329100.0,11.4211,11.428,11.3865,11.3934,329100.0
2010-09-03 11:40:00,16.5,16.53,16.49,16.53,131400.0,11.3934,11.4142,11.3865,11.4142,131400.0
2010-09-03 11:45:00,16.52,16.54,16.52,16.54,33600.0,11.4073,11.4211,11.4073,11.4211,33600.0
2010-09-03 11:50:00,16.53,16.54,16.48,16.5,249600.0,11.4142,11.4211,11.3796,11.3934,249600.0
2010-09-03 11:55:00,16.5,16.51,16.49,16.49,196200.0,11.3934,11.4003,11.3865,11.3865,196200.0
2010-09-03 12:00:00,16.49,16.5,16.47,16.5,204800.0,11.3865,11.3934,11.3727,11.3934,204800.0
2010-09-03 12:05:00,16.5,16.5,16.49,16.49,37800.0,11.3934,11.3934,11.3865,11.3865,37800.0
2010-09-03 12:10:00,16.5,16.5,16.49,16.5,64700.0,11.3934,11.3934,11.3865,11.3934,64700.0
2010-09-03 12:15:00,16.5,16.5,16.49,16.5,28500.0,11.3934,11.3934,11.3865,11.3934,28500.0
2010-09-03 12:20:00,16.5,16.55,16.5,16.55,81500.0,11.3934,11.428,11.3934,11.428,81500.0
2010-09-03 12:25:00,16.55,16.56,16.53,16.54,111100.0,11.428,11.4349,11.4142,11.4211,111100.0
2010-09-03 12:30:00,16.55,16.58,16.54,16.58,59500.0,11.428,11.4487,11.4211,11.4487,59500.0
2010-09-03 12:35:00,16.58,16.61,16.58,16.6,110400.0,11.4487,11.4694,11.4487,11.4625,110400.0
2010-09-03 12:40:00,16.61,16.61,16.59,16.6,140400.0,11.4694,11.4694,11.4556,11.4625,140400.0
2010-09-03 12:45:00,16.6,16.63,16.59,16.61,163600.0,11.4625,11.4832,11.4556,11.4694,163600.0
2010-09-03 12:50:00,16.62,16.65,16.62,16.65,56500.0,11.4763,11.497,11.4763,11.497,56500.0
2010-09-03 12:55:00,16.65,16.67,16.63,16.63,221000.0,11.497,11.5108,11.4832,11.4832,221000.0
2010-09-03 13:00:00,16.64,16.64,16.63,16.64,228100.0,11.4901,11.4901,11.4832,11.4901,228100.0
2010-09-03 13:05:00,16.63,16.65,16.63,16.65,22800.0,11.4832,11.497,11.4832,11.497,22800.0
2010-09-03 13:10:00,16.65,16.68,16.64,16.68,74400.0,11.497,11.5177,11.4901,11.5177,74400.0
2010-09-03 13:15:00,16.67,16.68,16.67,16.68,62400.0,11.5108,11.5177,11.5108,11.5177,62400.0
2010-09-03 13:20:00,16.68,16.71,16.67,16.69,159000.0,11.5177,11.5384,11.5108,11.5246,159000.0
2010-09-03 13:25:00,16.7,16.72,16.69,16.7,73300.0,11.5315,11.5454,11.5246,11.5315,73300.0
2010-09-03 13:30:00,16.7,16.73,16.7,16.72,61500.0,11.5315,11.5523,11.5315,11.5454,61500.0
2010-09-03 13:35:00,16.72,16.74,16.71,16.74,74300.0,11.5454,11.5592,11.5384,11.5592,74300.0
2010-09-03 13:40:00,16.74,16.76,16.73,16.76,185600.0,11.5592,11.573,11.5523,11.573,185600.0
2010-09-03 13:45:00,16.75,16.77,16.74,16.76,278100.0,11.5661,11.5799,11.5592,11.573,278100.0
2010-09-03 13:50:00,16.76,16.8,16.76,16.8,117200.0,11.573,11.6006,11.573,11.6006,117200.0
2010-09-03 13:55:00,16.79,16.81,16.78,16.8,147900.0,11.5937,11.6075,11.5868,11.6006,147900.0
2010-09-03 14:00:00,16.8,16.8,16.77,16.79,235600.0,11.6006,11.6006,11.5799,11.5937,235600.0
2010-09-03 14:05:00,16.78,16.79,16.78,16.78,35400.0,11.5868,11.5937,11.5868,11.5868,35400.0
2010-09-03 14:10:00,16.78,16.79,16.75,16.78,120700.0,11.5868,11.5937,11.5661,11.5868,120700.0
2010-09-03 14:15:00,16.77,16.78,16.75,16.75,80900.0,11.5799,11.5868,11.5661,11.5661,80900.0
2010-09-03 14:20:00,16.75,16.79,16.74,16.78,193000.0,11.5661,11.5937,11.5592,11.5868,193000.0
2010-09-03 14:25:00,16.78,16.8,16.78,16.78,89100.0,11.5868,11.6006,11.5868,11.5868,89100.0
2010-09-03 14:30:00,16.78,16.79,16.78,16.79,90100.0,11.5868,11.5937,11.5868,11.5937,90100.0
2010-09-03 14:35:00,16.78,16.8,16.78,16.78,144200.0,11.5868,11.6006,11.5868,11.5868,144200.0
2010-09-03 14:40:00,16.79,16.8,16.78,16.79,78300.0,11.5937,11.6006,11.5868,11.5937,78300.0
2010-09-03 14:45:00,16.8,16.8,16.78,16.78,141200.0,11.6006,11.6006,11.5868,11.5868,141200.0
2010-09-03 14:50:00,16.78,16.79,16.75,16.78,249400.0,11.5868,11.5937,11.5661,11.5868,249400.0
2010-09-03 14:55:00,16.78,16.78,16.75,16.76,170300.0,11.5868,11.5868,11.5661,11.573,170300.0
2010-09-03 15:00:00,16.77,16.77,16.75,16.77,58400.0,11.5799,11.5799,11.5661,11.5799,58400.0
2010-09-03 15:05:00,16.76,16.78,16.76,16.77,123800.0,11.573,11.5868,11.573,11.5799,123800.0
2010-09-03 15:10:00,16.78,16.8,16.77,16.79,94600.0,11.5868,11.6006,11.5799,11.5937,94600.0
2010-09-03 15:15:00,16.79,16.81,16.78,16.81,80600.0,11.5937,11.6075,11.5868,11.6075,80600.0
2010-09-03 15:20:00,16.81,16.82,16.8,16.81,110000.0,11.6075,11.6144,11.6006,11.6075,110000.0
2010-09-03 15:25:00,16.82,16.84,16.81,16.83,354300.0,11.6144,11.6282,11.6075,11.6213,354300.0
2010-09-03 15:30:00,16.82,16.84,16.77,16.77,212000.0,11.6144,11.6282,11.5799,11.5799,212000.0
2010-09-03 15:35:00,16.77,16.8,16.77,16.79,131100.0,11.5799,11.6006,11.5799,11.5937,131100.0
2010-09-03 15:40:00,16.8,16.82,16.79,16.82,140700.0,11.6006,11.6144,11.5937,11.6144,140700.0
2010-09-03 15:45:00,16.81,16.82,16.79,16.81,319700.0,11.6075,11.6144,11.5937,11.6075,319700.0
2010-09-03 15:50:00,16.81,16.81,16.78,16.78,289900.0,11.6075,11.6075,11.5868,11.5868,289900.0
2010-09-03 15:55:00,16.78,16.83,16.77,16.82,406400.0,11.5868,11.6213,11.5799,11.6144,406400.0
2010-09-07 09:30:00,16.73,16.85,16.72,16.8,448700.0,11.5523,11.6351,11.5454,11.6006,448700.0
2010-09-07 09:35:00,16.81,16.84,16.79,16.84,484000.0,11.6075,11.6282,11.5937,11.6282,484000.0
2010-09-07 09:40:00,16.84,16.92,16.82,16.84,755000.0,11.6282,11.6835,11.6144,11.6282,755000.0
2010-09-07 09:45:00,16.84,16.85,16.8,16.82,223900.0,11.6282,11.6351,11.6006,11.6144,223900.0
2010-09-07 09:50:00,16.81,16.86,16.8,16.86,313300.0,11.6075,11.642,11.6006,11.642,313300.0
2010-09-07 09:55:00,16.85,16.88,16.81,16.82,230900.0,11.6351,11.6558,11.6075,11.6144,230900.0
2010-09-07 10:00:00,16.82,16.82,16.72,16.76,252900.0,11.6144,11.6144,11.5454,11.573,252900.0
2010-09-07 10:05:00,16.76,16.8,16.75,16.8,108100.0,11.573,11.6006,11.5661,11.6006,108100.0
2010-09-07 10:10:00,16.79,16.81,16.79,16.81,123700.0,11.5937,11.6075,11.5937,11.6075,123700.0
2010-09-07 10:15:00,16.81,16.85,16.8,16.84,205500.0,11.6075,11.6351,11.6006,11.6282,205500.0
2010-09-07 10:20:00,16.84,16.85,16.76,16.79,167200.0,11.6282,11.6351,11.573,11.5937,167200.0
2010-09-07 10:25:00,16.78,16.83,16.77,16.82,78400.0,11.5868,11.6213,11.5799,11.6144,78400.0
2010-09-07 10:30:00,16.83,16.83,16.8,16.81,186500.0,11.6213,11.6213,11.6006,11.6075,186500.0
2010-09-07 10:35:00,16.81,16.83,16.78,16.83,94000.0,11.6075,11.6213,11.5868,11.6213,94000.0
2010-09-07 10:40:00,16.82,16.84,16.82,16.84,67900.0,11.6144,11.6282,11.6144,11.6282,67900.0
2010-09-07 10:45:00,16.83,16.87,16.83,16.86,106600.0,11.6213,11.6489,11.6213,11.642,106600.0
2010-09-07 10:50:00,16.87,16.9,16.83,16.83,153100.0,11.6489,11.6696,11.6213,11.6213,153100.0
2010-09-07 10:55:00,16.82,16.87,16.81,16.86,96800.0,11.6144,11.6489,11.6075,11.642,96800.0
2010-09-07 11:00:00,16.85,16.88,16.83,16.83,96900.0,11.6351,11.6558,11.6213,11.6213,96900.0
2010-09-07 11:05:00,16.83,16.84,16.82,16.84,77200.0,11.6213,11.6282,11.6144,11.6282,77200.0
2010-09-07 11:10:00,16.83,16.85,16.82,16.84,62500.0,11.6213,11.6351,11.6144,11.6282,62500.0
2010-09-07 11:15:00,16.85,16.85,16.83,16.84,49900.0,11.6351,11.6351,11.6213,11.6282,49900.0
2010-09-07 11:20:00,16.85,16.87,16.84,16.86,125200.0,11.6351,11.6489,11.6282,11.642,125200.0
2010-09-07 11:25:00,16.85,16.88,16.85,16.86,62700.0,11.6351,11.6558,11.6351,11.642,62700.0
2010-09-07 11:30:00,16.85,16.88,16.84,16.85,87700.0,11.6351,11.6558,11.6282,11.6351,87700.0
2010-09-07 11:35:00,16.84,16.85,16.82,16.83,46800.0,11.6282,11.6351,11.6144,11.6213,46800.0
2010-09-07 11:40:00,16.82,16.82,16.81,16.82,31200.0,11.6144,11.6144,11.6075,11.6144,31200.0
2010-09-07 11:45:00,16.82,16.82,16.79,16.8,92500.0,11.6144,11.6144,11.5937,11.6006,92500.0
2010-09-07 11:50:00,16.8,16.81,16.74,16.75,94700.0,11.6006,11.6075,11.5592,11.5661,94700.0
2010-09-07 11:55:00,16.75,16.78,16.74,16.78,68200.0,11.5661,11.5868,11.5592,11.5868,68200.0
2010-09-07 12:00:00,16.78,16.78,16.76,16.76,112800.0,11.5868,11.5868,11.573,11.573,112800.0
2010-09-07 12:05:00,16.76,16.79,16.76,16.76,144000.0,11.573,11.5937,11.573,11.573,144000.0
2010-09-07 12:10:00,16.77,16.77,16.72,16.72,126300.0,11.5799,11.5799,11.5454,11.5454,126300.0
2010-09-07 12:15:00,16.72,16.73,16.71,16.72,43400.0,11.5454,11.5523,11.5384,11.5454,43400.0
2010-09-07 12:20:00,16.72,16.74,16.71,16.71,119300.0,11.5454,11.5592,11.5384,11.5384,119300.0
2010-09-07 12:25:00,16.72,16.74,16.71,16.74,40700.0,11.5454,11.5592,11.5384,11.5592,40700.0
2010-09-07 12:30:00,16.74,16.74,16.71,16.73,85800.0,11.5592,11.5592,11.5384,11.5523,85800.0
2010-09-07 12:35:00,16.74,16.75,16.73,16.75,42600.0,11.5592,11.5661,11.5523,11.5661,42600.0
2010-09-07 12:40:00,16.74,16.8,16.74,16.8,116300.0,11.5592,11.6006,11.5592,11.6006,116300.0
2010-09-07 12:45:00,16.8,16.84,16.79,16.84,187200.0,11.6006,11.6282,11.5937,11.6282,187200.0
2010-09-07 12:50:00,16.84,16.86,16.79,16.79,141800.0,11.6282,11.642,11.5937,11.5937,141800.0
2010-09-07 12:55:00,16.8,16.8,16.79,16.8,49000.0,11.6006,11.6006,11.5937,11.6006,49000.0
2010-09-07 13:00:00,16.79,16.8,16.79,16.8,25500.0,11.5937,11.6006,11.5937,11.6006,25500.0
2010-09-07 13:05:00,16.8,16.82,16.79,16.82,53500.0,11.6006,11.6144,11.5937,11.6144,53500.0
2010-09-07 13:10:00,16.81,16.84,16.81,16.84,50900.0,11.6075,11.6282,11.6075,11.6282,50900.0
2010-09-07 13:15:00,16.84,16.85,16.84,16.84,41400.0,11.6282,11.6351,11.6282,11.6282,41400.0
2010-09-07 13:20:00,16.84,16.85,16.84,16.84,96600.0,11.6282,11.6351,11.6282,11.6282,96600.0
2010-09-07 13:25:00,16.84,16.85,16.82,16.84,74200.0,11.6282,11.6351,11.6144,11.6282,74200.0
2010-09-07 13:30:00,16.84,16.85,16.83,16.84,31100.0,11.6282,11.6351,11.6213,11.6282,31100.0
2010-09-07 13:35:00,16.84,16.86,16.84,16.84,142000.0,11.6282,11.642,11.6282,11.6282,142000.0
2010-09-07 13:40:00,16.85,16.85,16.81,16.82,54800.0,11.6351,11.6351,11.6075,11.6144,54800.0
2010-09-07 13:45:00,16.81,16.84,16.81,16.83,45300.0,11.6075,11.6282,11.6075,11.6213,45300.0
2010-09-07 13:50:00,16.84,16.86,16.83,16.85,93600.0,11.6282,11.642,11.6213,11.6351,93600.0
2010-09-07 13:55:00,16.86,16.9,16.85,16.9,48200.0,11.642,11.6696,11.6351,11.6696,48200.0
2010-09-07 14:00:00,16.89,16.9,16.87,16.89,203400.0,11.6627,11.6696,11.6489,11.6627,203400.0
2010-09-07 14:05:00,16.88,16.9,16.88,16.88,115700.0,11.6558,11.6696,11.6558,11.6558,115700.0
2010-09-07 14:10:00,16.88,16.9,16.88,16.9,45500.0,11.6558,11.6696,11.6558,11.6696,45500.0
2010-09-07 14:15:00,16.9,16.91,16.89,16.89,99700.0,11.6696,11.6766,11.6627,11.6627,99700.0
2010-09-07 14:20:00,16.9,16.91,16.89,16.91,71000.0,11.6696,11.6766,11.6627,11.6766,71000.0
2010-09-07 14:25:00,16.91,16.92,16.88,16.88,119800.0,11.6766,11.6835,11.6558,11.6558,119800.0
2010-09-07 14:30:00,16.89,16.9,16.88,16.88,59200.0,11.6627,11.6696,11.6558,11.6558,59200.0
2010-09-07 14:35:00,16.88,16.9,16.87,16.88,104100.0,11.6558,11.6696,11.6489,11.6558,104100.0
2010-09-07 14:40:00,16.87,16.88,16.86,16.87,50600.0,11.6489,11.6558,11.642,11.6489,50600.0
2010-09-07 14:45:00,16.86,16.88,16.86,16.88,76800.0,11.642,11.6558,11.642,11.6558,76800.0
2010-09-07 14:50:00,16.88,16.9,16.87,16.89,112400.0,11.6558,11.6696,11.6489,11.6627,112400.0
2010-09-07 14:55:00,16.89,16.89,16.83,16.84,245800.0,11.6627,11.6627,11.6213,11.6282,245800.0
2010-09-07 15:00:00,16.84,16.86,16.83,16.86,103400.0,11.6282,11.642,11.6213,11.642,103400.0
2010-09-07 15:05:00,16.86,16.87,16.85,16.85,141700.0,11.642,11.6489,11.6351,11.6351,141700.0
2010-09-07 15:10:00,16.86,16.86,16.83,16.84,187600.0,11.642,11.642,11.6213,11.6282,187600.0
2010-09-07 15:15:00,16.84,16.86,16.83,16.85,164700.0,11.6282,11.642,11.6213,11.6351,164700.0
2010-09-07 15:20:00,16.85,16.86,16.85,16.86,89400.0,11.6351,11.642,11.6351,11.642,89400.0
2010-09-07 15:25:00,16.85,16.87,16.84,16.87,160900.0,11.6351,11.6489,11.6282,11.6489,160900.0
2010-09-07 15:30:00,16.86,16.87,16.84,16.84,139500.0,11.642,11.6489,11.6282,11.6282,139500.0
2010-09-07 15:35:00,16.85,16.91,16.85,16.89,344600.0,11.6351,11.6766,11.6351,11.6627,344600.0
2010-09-07 15:40:00,16.89,16.9,16.88,16.89,148600.0,11.6627,11.6696,11.6558,11.6627,148600.0
2010-09-07 15:45:00,16.9,16.93,16.9,16.92,321400.0,11.6696,11.6904,11.6696,11.6835,321400.0
2010-09-07 15:50:00,16.92,16.93,16.84,16.84,350600.0,11.6835,11.6904,11.6282,11.6282,350600.0
2010-09-07 15:55:00,16.84,16.85,16.84,16.85,470200.0,11.6282,11.6351,11.6282,11.6351,470200.0
2010-09-08 09:30:00,16.87,16.9,16.84,16.86,169800.0,11.6489,11.6696,11.6282,11.642,169800.0
2010-09-08 09:35:00,16.85,16.86,16.77,16.77,182400.0,11.6351,11.642,11.5799,11.5799,182400.0
2010-09-08 09:40:00,16.78,16.85,16.75,16.83,222200.0,11.5868,11.6351,11.5661,11.6213,222200.0
2010-09-08 09:45:00,16.83,16.83,16.8,16.81,72400.0,11.6213,11.6213,11.6006,11.6075,72400.0
2010-09-08 09:50:00,16.8,16.82,16.77,16.81,302400.0,11.6006,11.6144,11.5799,11.6075,302400.0
2010-09-08 09:55:00,16.81,16.82,16.79,16.79,132900.0,11.6075,11.6144,11.5937,11.5937,132900.0
2010-09-08 10:00:00,16.8,16.82,16.79,16.81,150300.0,11.6006,11.6144,11.5937,11.6075,150300.0
2010-09-08 10:05:00,16.82,16.83,16.78,16.82,219800.0,11.6144,11.6213,11.5868,11.6144,219800.0
2010-09-08 10:10:00,16.82,16.88,16.82,16.86,118500.0,11.6144,11.6558,11.6144,11.642,118500.0
2010-09-08 10:15:00,16.86,16.9,16.85,16.87,151100.0,11.642,11.6696,11.6351,11.6489,151100.0
2010-09-08 10:20:00,16.87,16.9,16.86,16.87,109900.0,11.6489,11.6696,11.642,11.6489,109900.0
2010-09-08 10:25:00,16.86,16.89,16.86,16.86,59100.0,11.642,11.6627,11.642,11.642,59100.0
2010-09-08 10:30:00,16.86,16.9,16.85,16.88,143100.0,11.642,11.6696,11.6351,11.6558,143100.0
2010-09-08 10:35:00,16.88,16.9,16.87,16.88,159500.0,11.6558,11.6696,11.6489,11.6558,159500.0
2010-09-08 10:40:00,16.88,16.89,16.88,16.89,28000.0,11.6558,11.6627,11.6558,11.6627,28000.0
2010-09-08 10:45:00,16.89,16.89,16.82,16.82,83000.0,11.6627,11.6627,11.6144,11.6144,83000.0
2010-09-08 10:50:00,16.82,16.83,16.8,16.81,84200.0,11.6144,11.6213,11.6006,11.6075,84200.0
2010-09-08 10:55:00,16.81,16.82,16.79,16.79,45100.0,11.6075,11.6144,11.5937,11.5937,45100.0
2010-09-08 11:00:00,16.79,16.84,16.79,16.82,159300.0,11.5937,11.6282,11.5937,11.6144,159300.0
2010-09-08 11:05:00,16.82,16.85,16.82,16.83,129500.0,11.6144,11.6351,11.6144,11.6213,129500.0
2010-09-08 11:10:00,16.83,16.84,16.8,16.8,54300.0,11.6213,11.6282,11.6006,11.6006,54300.0
2010-09-08 11:15:00,16.81,16.81,16.8,16.8,16700.0,11.6075,11.6075,11.6006,11.6006,16700.0
2010-09-08 11:20:00,16.8,16.81,16.75,16.77,147700.0,11.6006,11.6075,11.5661,11.5799,147700.0
2010-09-08 11:25:00,16.76,16.77,16.75,16.77,75600.0,11.573,11.5799,11.5661,11.5799,75600.0
2010-09-08 11:30:00,16.77,16.78,16.76,16.77,42000.0,11.5799,11.5868,11.573,11.5799,42000.0
2010-09-08 11:35:00,16.78,16.79,16.77,16.78,28900.0,11.5868,11.5937,11.5799,11.5868,28900.0
2010-09-08 11:40:00,16.78,16.8,16.78,16.8,48200.0,11.5868,11.6006,11.5868,11.6006,48200.0
2010-09-08 11:45:00,16.8,16.82,16.8,16.82,51500.0,11.6006,11.6144,11.6006,11.6144,51500.0
2010-09-08 11:50:00,16.82,16.82,16.81,16.82,24100.0,11.6144,11.6144,11.6075,11.6144,24100.0
2010-09-08 11:55:00,16.82,16.83,16.81,16.83,28900.0,11.6144,11.6213,11.6075,11.6213,28900.0
2010-09-08 12:00:00,16.83,16.83,16.82,16.82,45100.0,11.6213,11.6213,11.6144,11.6144,45100.0
2010-09-08 12:05:00,16.82,16.83,16.82,16.83,19500.0,11.6144,11.6213,11.6144,11.6213,19500.0
2010-09-08 12:10:00,16.83,16.83,16.82,16.82,94500.0,11.6213,11.6213,11.6144,11.6144,94500.0
2010-09-08 12:15:00,16.82,16.83,16.82,16.83,20000.0,11.6144,11.6213,11.6144,11.6213,20000.0
2010-09-08 12:20:00,16.83,16.83,16.82,16.82,29800.0,11.6213,11.6213,11.6144,11.6144,29800.0
2010-09-08 12:25:00,16.83,16.83,16.82,16.83,27300.0,11.6213,11.6213,11.6144,11.6213,27300.0
2010-09-08 12:30:00,16.83,16.85,16.82,16.84,105700.0,11.6213,11.6351,11.6144,11.6282,105700.0
2010-09-08 12:35:00,16.84,16.85,16.84,16.85,16100.0,11.6282,11.6351,11.6282,11.6351,16100.0
2010-09-08 12:40:00,16.85,16.87,16.84,16.87,86100.0,11.6351,11.6489,11.6282,11.6489,86100.0
2010-09-08 12:45:00,16.86,16.87,16.86,16.86,21900.0,11.642,11.6489,11.642,11.642,21900.0
2010-09-08 12:50:00,16.86,16.87,16.83,16.85,136300.0,11.642,11.6489,11.6213,11.6351,136300.0
2010-09-08 12:55:00,16.84,16.85,16.84,16.84,44400.0,11.6282,11.6351,11.6282,11.6282,44400.0
2010-09-08 13:00:00,16.85,16.85,16.83,16.83,82400.0,11.6351,11.6351,11.6213,11.6213,82400.0
2010-09-08 13:05:00,16.84,16.84,16.83,16.83,84400.0,11.6282,11.6282,11.6213,11.6213,84400.0
2010-09-08 13:10:00,16.83,16.84,16.83,16.84,70200.0,11.6213,11.6282,11.6213,11.6282,70200.0
2010-09-08 13:15:00,16.83,16.84,16.82,16.82,44500.0,11.6213,11.6282,11.6144,11.6144,44500.0
2010-09-08 13:20:00,16.82,16.83,16.82,16.83,30200.0,11.6144,11.6213,11.6144,11.6213,30200.0
2010-09-08 13:25:00,16.82,16.83,16.8,16.83,146100.0,11.6144,11.6213,11.6006,11.6213,146100.0
2010-09-08 13:30:00,16.82,16.83,16.82,16.83,17000.0,11.6144,11.6213,11.6144,11.6213,17000.0
2010-09-08 13:35:00,16.82,16.83,16.81,16.81,59300.0,11.6144,11.6213,11.6075,11.6075,59300.0
2010-09-08 13:40:00,16.81,16.81,16.78,16.78,177700.0,11.6075,11.6075,11.5868,11.5868,177700.0
2010-09-08 13:45:00,16.77,16.8,16.76,16.79,97300.0,11.5799,11.6006,11.573,11.5937,97300.0
2010-09-08 13:50:00,16.79,16.8,16.73,16.73,102900.0,11.5937,11.6006,11.5523,11.5523,102900.0
2010-09-08 13:55:00,16.73,16.74,16.7,16.7,312100.0,11.5523,11.5592,11.5315,11.5315,312100.0
2010-09-08 14:00:00,16.71,16.71,16.64,16.67,411600.0,11.5384,11.5384,11.4901,11.5108,411600.0
2010-09-08 14:05:00,16.66,16.7,16.66,16.7,69200.0,11.5039,11.5315,11.5039,11.5315,69200.0
2010-09-08 14:10:00,16.7,16.7,16.66,16.7,74900.0,11.5315,11.5315,11.5039,11.5315,74900.0
2010-09-08 14:15:00,16.69,16.7,16.69,16.7,54600.0,11.5246,11.5315,11.5246,11.5315,54600.0
2010-09-08 14:20:00,16.7,16.73,16.69,16.73,100100.0,11.5315,11.5523,11.5246,11.5523,100100.0
2010-09-08 14:25:00,16.73,16.73,16.7,16.7,84100.0,11.5523,11.5523,11.5315,11.5315,84100.0
2010-09-08 14:30:00,16.71,16.73,16.7,16.73,55100.0,11.5384,11.5523,11.5315,11.5523,55100.0
2010-09-08 14:35:00,16.73,16.74,16.72,16.73,54800.0,11.5523,11.5592,11.5454,11.5523,54800.0
2010-09-08 14:40:00,16.73,16.76,16.73,16.76,66400.0,11.5523,11.573,11.5523,11.573,66400.0
2010-09-08 14:45:00,16.75,16.76,16.73,16.74,44600.0,11.5661,11.573,11.5523,11.5592,44600.0
2010-09-08 14:50:00,16.74,16.75,16.73,16.74,62500.0,11.5592,11.5661,11.5523,11.5592,62500.0
2010-09-08 14:55:00,16.74,16.76,16.72,16.72,138000.0,11.5592,11.573,11.5454,11.5454,138000.0
2010-09-08 15:00:00,16.72,16.75,16.72,16.74,113400.0,11.5454,11.5661,11.5454,11.5592,113400.0
2010-09-08 15:05:00,16.74,16.76,16.73,16.74,92000.0,11.5592,11.573,11.5523,11.5592,92000.0
2010-09-08 15:10:00,16.73,16.74,16.71,16.71,52800.0,11.5523,11.5592,11.5384,11.5384,52800.0
2010-09-08 15:15:00,16.71,16.72,16.71,16.72,36100.0,11.5384,11.5454,11.5384,11.5454,36100.0
2010-09-08 15:20:00,16.71,16.72,16.69,16.69,176900.0,11.5384,11.5454,11.5246,11.5246,176900.0
2010-09-08 15:25:00,16.69,16.7,16.68,16.69,180900.0,11.5246,11.5315,11.5177,11.5246,180900.0
2010-09-08 15:30:00,16.69,16.71,16.68,16.7,175300.0,11.5246,11.5384,11.5177,11.5315,175300.0
2010-09-08 15:35:00,16.7,16.73,16.69,16.72,331300.0,11.5315,11.5523,11.5246,11.5454,331300.0
2010-09-08 15:40:00,16.72,16.73,16.69,16.69,195500.0,11.5454,11.5523,11.5246,11.5246,195500.0
2010-09-08 15:45:00,16.69,16.7,16.66,16.68,204200.0,11.5246,11.5315,11.5039,11.5177,204200.0
2010-09-08 15:50:00,16.69,16.72,16.67,16.7,336800.0,11.5246,11.5454,11.5108,11.5315,336800.0
2010-09-08 15:55:00,16.7,16.72,16.7,16.71,508100.0,11.5315,11.5454,11.5315,11.5384,508100.0
2010-09-09 09:30:00,16.94,16.99,16.85,16.89,233300.0,11.6973,11.7318,11.6351,11.6627,233300.0
2010-09-09 09:35:00,16.89,16.93,16.88,16.92,153300.0,11.6627,11.6904,11.6558,11.6835,153300.0
2010-09-09 09:40:00,16.92,16.95,16.88,16.88,322000.0,11.6835,11.7042,11.6558,11.6558,322000.0
2010-09-09 09:45:00,16.88,16.89,16.78,16.78,216800.0,11.6558,11.6627,11.5868,11.5868,216800.0
2010-09-09 09:50:00,16.78,16.83,16.77,16.83,144000.0,11.5868,11.6213,11.5799,11.6213,144000.0
2010-09-09 09:55:00,16.83,16.85,16.82,16.83,98200.0,11.6213,11.6351,11.6144,11.6213,98200.0
2010-09-09 10:00:00,16.83,16.85,16.81,16.84,82900.0,11.6213,11.6351,11.6075,11.6282,82900.0
2010-09-09 10:05:00,16.84,16.85,16.77,16.77,149100.0,11.6282,11.6351,11.5799,11.5799,149100.0
2010-09-09 10:10:00,16.77,16.77,16.7,16.72,171900.0,11.5799,11.5799,11.5315,11.5454,171900.0
2010-09-09 10:15:00,16.72,16.74,16.66,16.67,290900.0,11.5454,11.5592,11.5039,11.5108,290900.0
2010-09-09 10:20:00,16.67,16.69,16.67,16.69,126500.0,11.5108,11.5246,11.5108,11.5246,126500.0
2010-09-09 10:25:00,16.69,16.7,16.68,16.69,63700.0,11.5246,11.5315,11.5177,11.5246,63700.0
2010-09-09 10:30:00,16.7,16.7,16.65,16.65,103100.0,11.5315,11.5315,11.497,11.497,103100.0
2010-09-09 10:35:00,16.66,16.67,16.63,16.66,63400.0,11.5039,11.5108,11.4832,11.5039,63400.0
2010-09-09 10:40:00,16.66,16.7,16.66,16.68,54200.0,11.5039,11.5315,11.5039,11.5177,54200.0
2010-09-09 10:45:00,16.68,16.71,16.68,16.7,121900.0,11.5177,11.5384,11.5177,11.5315,121900.0
2010-09-09 10:50:00,16.69,16.7,16.59,16.6,255300.0,11.5246,11.5315,11.4556,11.4625,255300.0
2010-09-09 10:55:00,16.6,16.61,16.57,16.58,103100.0,11.4625,11.4694,11.4418,11.4487,103100.0
2010-09-09 11:00:00,16.57,16.63,16.56,16.6,187700.0,11.4418,11.4832,11.4349,11.4625,187700.0
2010-09-09 11:05:00,16.6,16.63,16.6,16.62,46500.0,11.4625,11.4832,11.4625,11.4763,46500.0
2010-09-09 11:10:00,16.61,16.68,16.61,16.67,77000.0,11.4694,11.5177,11.4694,11.5108,77000.0
2010-09-09 11:15:00,16.66,16.7,16.66,16.7,227600.0,11.5039,11.5315,11.5039,11.5315,227600.0
2010-09-09 11:20:00,16.7,16.71,16.68,16.68,149300.0,11.5315,11.5384,11.5177,11.5177,149300.0
2010-09-09 11:25:00,16.69,16.7,16.68,16.69,41700.0,11.5246,11.5315,11.5177,11.5246,41700.0
2010-09-09 11:30:00,16.69,16.71,16.66,16.7,239200.0,11.5246,11.5384,11.5039,11.5315,239200.0
2010-09-09 11:35:00,16.69,16.7,16.68,16.69,67200.0,11.5246,11.5315,11.5177,11.5246,67200.0
2010-09-09 11:40:00,16.69,16.69,16.68,16.69,46200.0,11.5246,11.5246,11.5177,11.5246,46200.0
2010-09-09 11:45:00,16.68,16.69,16.68,16.69,26900.0,11.5177,11.5246,11.5177,11.5246,26900.0
2010-09-09 11:50:00,16.69,16.69,16.66,16.67,94600.0,11.5246,11.5246,11.5039,11.5108,94600.0
2010-09-09 11:55:00,16.67,16.68,16.66,16.67,51200.0,11.5108,11.5177,11.5039,11.5108,51200.0
2010-09-09 12:00:00,16.67,16.69,16.66,16.66,266500.0,11.5108,11.5246,11.5039,11.5039,266500.0
2010-09-09 12:05:00,16.66,16.67,16.65,16.66,69200.0,11.5039,11.5108,11.497,11.5039,69200.0
2010-09-09 12:10:00,16.65,16.66,16.64,16.65,22800.0,11.497,11.5039,11.4901,11.497,22800.0
2010-09-09 12:15:00,16.65,16.66,16.64,16.66,28000.0,11.497,11.5039,11.4901,11.5039,28000.0
2010-09-09 12:20:00,16.66,16.66,16.64,16.64,25200.0,11.5039,11.5039,11.4901,11.4901,25200.0
2010-09-09 12:25:00,16.65,16.65,16.64,16.64,25600.0,11.497,11.497,11.4901,11.4901,25600.0
2010-09-09 12:30:00,16.65,16.66,16.64,16.66,115800.0,11.497,11.5039,11.4901,11.5039,115800.0
2010-09-09 12:35:00,16.66,16.67,16.65,16.66,51000.0,11.5039,11.5108,11.497,11.5039,51000.0
2010-09-09 12:40:00,16.66,16.67,16.65,16.65,31500.0,11.5039,11.5108,11.497,11.497,31500.0
2010-09-09 12:45:00,16.65,16.66,16.62,16.62,156200.0,11.497,11.5039,11.4763,11.4763,156200.0
2010-09-09 12:50:00,16.63,16.65,16.6,16.61,97900.0,11.4832,11.497,11.4625,11.4694,97900.0
2010-09-09 12:55:00,16.61,16.61,16.57,16.58,141300.0,11.4694,11.4694,11.4418,11.4487,141300.0
2010-09-09 13:00:00,16.58,16.58,16.55,16.55,167900.0,11.4487,11.4487,11.428,11.428,167900.0
2010-09-09 13:05:00,16.56,16.56,16.51,16.51,215300.0,11.4349,11.4349,11.4003,11.4003,215300.0
2010-09-09 13:10:00,16.51,16.52,16.46,16.46,288300.0,11.4003,11.4073,11.3658,11.3658,288300.0
2010-09-09 13:15:00,16.46,16.5,16.46,16.5,327900.0,11.3658,11.3934,11.3658,11.3934,327900.0
2010-09-09 13:20:00,16.5,16.5,16.49,16.5,46100.0,11.3934,11.3934,11.3865,11.3934,46100.0
2010-09-09 13:25:00,16.5,16.5,16.44,16.44,180400.0,11.3934,11.3934,11.352,11.352,180400.0
2010-09-09 13:30:00,16.44,16.45,16.42,16.44,152900.0,11.352,11.3589,11.3382,11.352,152900.0
2010-09-09 13:35:00,16.44,16.46,16.42,16.42,310300.0,11.352,11.3658,11.3382,11.3382,310300.0
2010-09-09 13:40:00,16.43,16.43,16.42,16.43,45200.0,11.3451,11.3451,11.3382,11.3451,45200.0
2010-09-09 13:45:00,16.43,16.43,16.38,16.39,560700.0,11.3451,11.3451,11.3106,11.3175,560700.0
2010-09-09 13:50:00,16.4,16.4,16.39,16.39,211900.0,11.3244,11.3244,11.3175,11.3175,211900.0
2010-09-09 13:55:00,16.39,16.4,16.32,16.32,344500.0,11.3175,11.3244,11.2691,11.2691,344500.0
2010-09-09 14:00:00,16.33,16.39,16.32,16.39,151300.0,11.2761,11.3175,11.2691,11.3175,151300.0
2010-09-09 14:05:00,16.39,16.4,16.37,16.38,199100.0,11.3175,11.3244,11.3037,11.3106,199100.0
2010-09-09 14:10:00,16.38,16.39,16.35,16.38,294000.0,11.3106,11.3175,11.2899,11.3106,294000.0
2010-09-09 14:15:00,16.38,16.39,16.37,16.38,235300.0,11.3106,11.3175,11.3037,11.3106,235300.0
2010-09-09 14:20:00,16.37,16.39,16.36,16.38,225200.0,11.3037,11.3175,11.2968,11.3106,225200.0
2010-09-09 14:25:00,16.38,16.39,16.36,16.39,100500.0,11.3106,11.3175,11.2968,11.3175,100500.0
2010-09-09 14:30:00,16.39,16.4,16.38,16.4,189100.0,11.3175,11.3244,11.3106,11.3244,189100.0
2010-09-09 14:35:00,16.4,16.4,16.39,16.4,79300.0,11.3244,11.3244,11.3175,11.3244,79300.0
2010-09-09 14:40:00,16.39,16.4,16.37,16.38,79700.0,11.3175,11.3244,11.3037,11.3106,79700.0
2010-09-09 14:45:00,16.37,16.38,16.35,16.36,202800.0,11.3037,11.3106,11.2899,11.2968,202800.0
2010-09-09 14:50:00,16.35,16.36,16.34,16.36,146700.0,11.2899,11.2968,11.283,11.2968,146700.0
2010-09-09 14:55:00,16.35,16.38,16.35,16.38,264100.0,11.2899,11.3106,11.2899,11.3106,264100.0
2010-09-09 15:00:00,16.38,16.39,16.37,16.38,107100.0,11.3106,11.3175,11.3037,11.3106,107100.0
2010-09-09 15:05:00,16.39,16.39,16.33,16.33,482700.0,11.3175,11.3175,11.2761,11.2761,482700.0
2010-09-09 15:10:00,16.33,16.34,16.33,16.33,107800.0,11.2761,11.283,11.2761,11.2761,107800.0
2010-09-09 15:15:00,16.34,16.36,16.33,16.34,241700.0,11.283,11.2968,11.2761,11.283,241700.0
2010-09-09 15:20:00,16.34,16.35,16.33,16.33,151500.0,11.283,11.2899,11.2761,11.2761,151500.0
2010-09-09 15:25:00,16.34,16.34,16.32,16.33,199200.0,11.283,11.283,11.2691,11.2761,199200.0
2010-09-09 15:30:00,16.33,16.34,16.3,16.32,634300.0,11.2761,11.283,11.2553,11.2691,634300.0
2010-09-09 15:35:00,16.32,16.35,16.31,16.35,473600.0,11.2691,11.2899,11.2622,11.2899,473600.0
2010-09-09 15:40:00,16.35,16.38,16.35,16.38,164500.0,11.2899,11.3106,11.2899,11.3106,164500.0
2010-09-09 15:45:00,16.38,16.39,16.37,16.37,297300.0,11.3106,11.3175,11.3037,11.3037,297300.0
2010-09-09 15:50:00,16.38,16.38,16.34,16.35,372000.0,11.3106,11.3106,11.283,11.2899,372000.0
2010-09-09 15:55:00,16.34,16.36,16.3,16.3,990500.0,11.283,11.2968,11.2553,11.2553,990500.0
2010-09-10 09:30:00,16.39,16.42,16.21,16.24,239000.0,11.3175,11.3382,11.1932,11.2139,239000.0
2010-09-10 09:35:00,16.25,16.28,16.21,16.22,283800.0,11.2208,11.2415,11.1932,11.2001,283800.0
2010-09-10 09:40:00,16.23,16.24,16.2,16.21,200400.0,11.207,11.2139,11.1863,11.1932,200400.0
2010-09-10 09:45:00,16.21,16.23,16.2,16.23,208600.0,11.1932,11.207,11.1863,11.207,208600.0
2010-09-10 09:50:00,16.23,16.26,16.15,16.16,867400.0,11.207,11.2277,11.1518,11.1587,867400.0
2010-09-10 09:55:00,16.16,16.22,16.15,16.17,162100.0,11.1587,11.2001,11.1518,11.1656,162100.0
2010-09-10 10:00:00,16.16,16.17,16.11,16.12,283800.0,11.1587,11.1656,11.1241,11.131,283800.0
2010-09-10 10:05:00,16.11,16.12,16.06,16.11,405500.0,11.1241,11.131,11.0896,11.1241,405500.0
2010-09-10 10:10:00,16.12,16.17,16.08,16.14,462600.0,11.131,11.1656,11.1034,11.1449,462600.0
2010-09-10 10:15:00,16.15,16.15,16.11,16.15,116500.0,11.1518,11.1518,11.1241,11.1518,116500.0
2010-09-10 10:20:00,16.15,16.17,16.14,16.17,148600.0,11.1518,11.1656,11.1449,11.1656,148600.0
2010-09-10 10:25:00,16.17,16.17,16.16,16.16,137600.0,11.1656,11.1656,11.1587,11.1587,137600.0
2010-09-10 10:30:00,16.16,16.2,16.16,16.18,224500.0,11.1587,11.1863,11.1587,11.1725,224500.0
2010-09-10 10:35:00,16.18,16.2,16.17,16.17,101000.0,11.1725,11.1863,11.1656,11.1656,101000.0
2010-09-10 10:40:00,16.17,16.17,16.15,16.16,66300.0,11.1656,11.1656,11.1518,11.1587,66300.0
2010-09-10 10:45:00,16.16,16.16,16.13,16.15,81400.0,11.1587,11.1587,11.138,11.1518,81400.0
2010-09-10 10:50:00,16.16,16.19,16.15,16.17,245700.0,11.1587,11.1794,11.1518,11.1656,245700.0
2010-09-10 10:55:00,16.16,16.18,16.16,16.17,93500.0,11.1587,11.1725,11.1587,11.1656,93500.0
2010-09-10 11:00:00,16.17,16.18,16.17,16.17,101600.0,11.1656,11.1725,11.1656,11.1656,101600.0
2010-09-10 11:05:00,16.18,16.18,16.14,16.14,114100.0,11.1725,11.1725,11.1449,11.1449,114100.0
2010-09-10 11:10:00,16.15,16.15,16.11,16.12,159400.0,11.1518,11.1518,11.1241,11.131,159400.0
2010-09-10 11:15:00,16.12,16.13,16.1,16.1,96000.0,11.131,11.138,11.1172,11.1172,96000.0
2010-09-10 11:20:00,16.1,16.11,16.09,16.1,418400.0,11.1172,11.1241,11.1103,11.1172,418400.0
2010-09-10 11:25:00,16.1,16.1,16.09,16.1,27700.0,11.1172,11.1172,11.1103,11.1172,27700.0
2010-09-10 11:30:00,16.1,16.1,16.09,16.09,65000.0,11.1172,11.1172,11.1103,11.1103,65000.0
2010-09-10 11:35:00,16.09,16.1,16.07,16.07,85300.0,11.1103,11.1172,11.0965,11.0965,85300.0
2010-09-10 11:40:00,16.07,16.08,16.07,16.08,47600.0,11.0965,11.1034,11.0965,11.1034,47600.0
2010-09-10 11:45:00,16.07,16.08,16.04,16.04,130400.0,11.0965,11.1034,11.0758,11.0758,130400.0
2010-09-10 11:50:00,16.05,16.05,16.04,16.05,59200.0,11.0827,11.0827,11.0758,11.0827,59200.0
2010-09-10 11:55:00,16.04,16.05,16.01,16.01,169300.0,11.0758,11.0827,11.0551,11.0551,169300.0
2010-09-10 12:00:00,16.02,16.02,16.0,16.0,142400.0,11.062,11.062,11.0482,11.0482,142400.0
2010-09-10 12:05:00,16.01,16.01,15.96,15.97,238300.0,11.0551,11.0551,11.0206,11.0275,238300.0
2010-09-10 12:10:00,15.96,16.0,15.95,16.0,128300.0,11.0206,11.0482,11.0137,11.0482,128300.0
2010-09-10 12:15:00,15.99,16.0,15.97,15.98,69700.0,11.0413,11.0482,11.0275,11.0344,69700.0
2010-09-10 12:20:00,15.99,16.0,15.98,16.0,64400.0,11.0413,11.0482,11.0344,11.0482,64400.0
2010-09-10 12:25:00,16.0,16.0,15.97,15.97,110100.0,11.0482,11.0482,11.0275,11.0275,110100.0
2010-09-10 12:30:00,15.97,15.98,15.95,15.98,120400.0,11.0275,11.0344,11.0137,11.0344,120400.0
2010-09-10 12:35:00,15.98,15.99,15.97,15.99,67900.0,11.0344,11.0413,11.0275,11.0413,67900.0
2010-09-10 12:40:00,15.98,16.0,15.98,16.0,55800.0,11.0344,11.0482,11.0344,11.0482,55800.0
2010-09-10 12:45:00,16.0,16.0,15.99,16.0,128000.0,11.0482,11.0482,11.0413,11.0482,128000.0
2010-09-10 12:50:00,16.0,16.02,15.99,16.0,349600.0,11.0482,11.062,11.0413,11.0482,349600.0
2010-09-10 12:55:00,16.01,16.01,16.0,16.0,54600.0,11.0551,11.0551,11.0482,11.0482,54600.0
2010-09-10 13:00:00,16.0,16.01,15.99,15.99,76200.0,11.0482,11.0551,11.0413,11.0413,76200.0
2010-09-10 13:05:00,15.99,16.0,15.99,15.99,113500.0,11.0413,11.0482,11.0413,11.0413,113500.0
2010-09-10 13:10:00,16.0,16.0,15.99,15.99,115100.0,11.0482,11.0482,11.0413,11.0413,115100.0
2010-09-10 13:15:00,15.99,16.0,15.99,16.0,66600.0,11.0413,11.0482,11.0413,11.0482,66600.0
2010-09-10 13:20:00,16.0,16.0,15.99,16.0,24300.0,11.0482,11.0482,11.0413,11.0482,24300.0
2010-09-10 13:25:00,16.0,16.0,15.98,15.99,115600.0,11.0482,11.0482,11.0344,11.0413,115600.0
2010-09-10 13:30:00,16.0,16.0,15.99,16.0,127300.0,11.0482,11.0482,11.0413,11.0482,127300.0
2010-09-10 13:35:00,16.0,16.0,15.99,16.0,28600.0,11.0482,11.0482,11.0413,11.0482,28600.0
2010-09-10 13:40:00,16.0,16.05,15.99,16.02,353900.0,11.0482,11.0827,11.0413,11.062,353900.0
2010-09-10 13:45:00,16.01,16.02,15.99,16.0,107500.0,11.0551,11.062,11.0413,11.0482,107500.0
2010-09-10 13:50:00,16.0,16.02,15.99,15.99,113600.0,11.0482,11.062,11.0413,11.0413,113600.0
2010-09-10 13:55:00,15.99,16.0,15.99,15.99,20300.0,11.0413,11.0482,11.0413,11.0413,20300.0
2010-09-10 14:00:00,15.99,16.01,15.99,16.01,85800.0,11.0413,11.0551,11.0413,11.0551,85800.0
2010-09-10 14:05:00,16.0,16.02,16.0,16.02,117700.0,11.0482,11.062,11.0482,11.062,117700.0
2010-09-10 14:10:00,16.01,16.02,16.0,16.0,216500.0,11.0551,11.062,11.0482,11.0482,216500.0
2010-09-10 14:15:00,16.0,16.01,16.0,16.0,35800.0,11.0482,11.0551,11.0482,11.0482,35800.0
2010-09-10 14:20:00,16.0,16.01,16.0,16.0,42000.0,11.0482,11.0551,11.0482,11.0482,42000.0
2010-09-10 14:25:00,16.0,16.03,16.0,16.03,293800.0,11.0482,11.0689,11.0482,11.0689,293800.0
2010-09-10 14:30:00,16.02,16.03,16.01,16.01,100300.0,11.062,11.0689,11.0551,11.0551,100300.0
2010-09-10 14:35:00,16.01,16.02,16.0,16.02,184900.0,11.0551,11.062,11.0482,11.062,184900.0
2010-09-10 14:40:00,16.02,16.06,16.01,16.06,87600.0,11.062,11.0896,11.0551,11.0896,87600.0
2010-09-10 14:45:00,16.06,16.06,16.03,16.05,194600.0,11.0896,11.0896,11.0689,11.0827,194600.0
2010-09-10 14:50:00,16.04,16.05,16.04,16.04,92000.0,11.0758,11.0827,11.0758,11.0758,92000.0
2010-09-10 14:55:00,16.04,16.05,16.03,16.03,69600.0,11.0758,11.0827,11.0689,11.0689,69600.0
2010-09-10 15:00:00,16.04,16.04,16.03,16.04,51000.0,11.0758,11.0758,11.0689,11.0758,51000.0
2010-09-10 15:05:00,16.03,16.05,16.03,16.05,195300.0,11.0689,11.0827,11.0689,11.0827,195300.0
2010-09-10 15:10:00,16.04,16.05,16.04,16.05,69200.0,11.0758,11.0827,11.0758,11.0827,69200.0
2010-09-10 15:15:00,16.05,16.05,16.04,16.05,196900.0,11.0827,11.0827,11.0758,11.0827,196900.0
2010-09-10 15:20:00,16.05,16.05,16.03,16.03,258600.0,11.0827,11.0827,11.0689,11.0689,258600.0
2010-09-10 15:25:00,16.04,16.06,16.02,16.05,402400.0,11.0758,11.0896,11.062,11.0827,402400.0
2010-09-10 15:30:00,16.06,16.06,16.04,16.04,150200.0,11.0896,11.0896,11.0758,11.0758,150200.0
2010-09-10 15:35:00,16.04,16.05,16.01,16.01,218800.0,11.0758,11.0827,11.0551,11.0551,218800.0
2010-09-10 15:40:00,16.01,16.05,16.01,16.05,135600.0,11.0551,11.0827,11.0551,11.0827,135600.0
2010-09-10 15:45:00,16.05,16.08,16.04,16.07,328600.0,11.0827,11.1034,11.0758,11.0965,328600.0
2010-09-10 15:50:00,16.07,16.09,16.06,16.08,447500.0,11.0965,11.1103,11.0896,11.1034,447500.0
2010-09-10 15:55:00,16.08,16.09,16.07,16.08,541200.0,11.1034,11.1103,11.0965,11.1034,541200.0
2010-09-13 09:30:00,16.22,16.39,16.2,16.39,346200.0,11.2001,11.3175,11.1863,11.3175,346200.0
2010-09-13 09:35:00,16.39,16.55,16.38,16.55,350600.0,11.3175,11.428,11.3106,11.428,350600.0
2010-09-13 09:40:00,16.55,16.55,16.48,16.49,286300.0,11.428,11.428,11.3796,11.3865,286300.0
2010-09-13 09:45:00,16.49,16.52,16.48,16.49,230600.0,11.3865,11.4073,11.3796,11.3865,230600.0
2010-09-13 09:50:00,16.48,16.52,16.48,16.48,474400.0,11.3796,11.4073,11.3796,11.3796,474400.0
2010-09-13 09:55:00,16.48,16.49,16.46,16.47,346200.0,11.3796,11.3865,11.3658,11.3727,346200.0
2010-09-13 10:00:00,16.46,16.52,16.46,16.52,218700.0,11.3658,11.4073,11.3658,11.4073,218700.0
2010-09-13 10:05:00,16.52,16.62,16.51,16.6,348500.0,11.4073,11.4763,11.4003,11.4625,348500.0
2010-09-13 10:10:00,16.59,16.62,16.58,16.62,293600.0,11.4556,11.4763,11.4487,11.4763,293600.0
2010-09-13 10:15:00,16.62,16.67,16.61,16.67,247500.0,11.4763,11.5108,11.4694,11.5108,247500.0
2010-09-13 10:20:00,16.67,16.67,16.6,16.61,798300.0,11.5108,11.5108,11.4625,11.4694,798300.0
2010-09-13 10:25:00,16.6,16.63,16.59,16.61,395600.0,11.4625,11.4832,11.4556,11.4694,395600.0
2010-09-13 10:30:00,16.62,16.67,16.61,16.64,524400.0,11.4763,11.5108,11.4694,11.4901,524400.0
2010-09-13 10:35:00,16.64,16.67,16.64,16.66,241400.0,11.4901,11.5108,11.4901,11.5039,241400.0
2010-09-13 10:40:00,16.66,16.66,16.64,16.65,520200.0,11.5039,11.5039,11.4901,11.497,520200.0
2010-09-13 10:45:00,16.65,16.66,16.64,16.66,281700.0,11.497,11.5039,11.4901,11.5039,281700.0
2010-09-13 10:50:00,16.66,16.7,16.65,16.68,379500.0,11.5039,11.5315,11.497,11.5177,379500.0
2010-09-13 10:55:00,16.68,16.69,16.68,16.68,85200.0,11.5177,11.5246,11.5177,11.5177,85200.0
2010-09-13 11:00:00,16.69,16.74,16.68,16.73,297000.0,11.5246,11.5592,11.5177,11.5523,297000.0
2010-09-13 11:05:00,16.74,16.74,16.69,16.69,228700.0,11.5592,11.5592,11.5246,11.5246,228700.0
2010-09-13 11:10:00,16.69,16.69,16.68,16.69,73000.0,11.5246,11.5246,11.5177,11.5246,73000.0
2010-09-13 11:15:00,16.69,16.69,16.65,16.67,209500.0,11.5246,11.5246,11.497,11.5108,209500.0
2010-09-13 11:20:00,16.68,16.7,16.67,16.68,132300.0,11.5177,11.5315,11.5108,11.5177,132300.0
2010-09-13 11:25:00,16.68,16.71,16.68,16.71,82200.0,11.5177,11.5384,11.5177,11.5384,82200.0
2010-09-13 11:30:00,16.71,16.72,16.68,16.68,110400.0,11.5384,11.5454,11.5177,11.5177,110400.0
2010-09-13 11:35:00,16.68,16.69,16.64,16.64,128800.0,11.5177,11.5246,11.4901,11.4901,128800.0
2010-09-13 11:40:00,16.65,16.65,16.63,16.63,59000.0,11.497,11.497,11.4832,11.4832,59000.0
2010-09-13 11:45:00,16.64,16.67,16.62,16.67,203500.0,11.4901,11.5108,11.4763,11.5108,203500.0
2010-09-13 11:50:00,16.67,16.67,16.66,16.67,49900.0,11.5108,11.5108,11.5039,11.5108,49900.0
2010-09-13 11:55:00,16.67,16.7,16.66,16.7,96200.0,11.5108,11.5315,11.5039,11.5315,96200.0
2010-09-13 12:00:00,16.69,16.7,16.69,16.7,44400.0,11.5246,11.5315,11.5246,11.5315,44400.0
2010-09-13 12:05:00,16.7,16.7,16.69,16.7,49900.0,11.5315,11.5315,11.5246,11.5315,49900.0
2010-09-13 12:10:00,16.7,16.71,16.69,16.69,204800.0,11.5315,11.5384,11.5246,11.5246,204800.0
2010-09-13 12:15:00,16.69,16.74,16.68,16.74,358700.0,11.5246,11.5592,11.5177,11.5592,358700.0
2010-09-13 12:20:00,16.74,16.75,16.72,16.74,461600.0,11.5592,11.5661,11.5454,11.5592,461600.0
2010-09-13 12:25:00,16.74,16.75,16.73,16.75,203000.0,11.5592,11.5661,11.5523,11.5661,203000.0
2010-09-13 12:30:00,16.74,16.75,16.73,16.73,236000.0,11.5592,11.5661,11.5523,11.5523,236000.0
2010-09-13 12:35:00,16.73,16.74,16.73,16.73,59100.0,11.5523,11.5592,11.5523,11.5523,59100.0
2010-09-13 12:40:00,16.74,16.76,16.74,16.74,324000.0,11.5592,11.573,11.5592,11.5592,324000.0
2010-09-13 12:45:00,16.75,16.76,16.74,16.76,57500.0,11.5661,11.573,11.5592,11.573,57500.0
2010-09-13 12:50:00,16.76,16.76,16.75,16.76,48500.0,11.573,11.573,11.5661,11.573,48500.0
2010-09-13 12:55:00,16.75,16.79,16.75,16.78,119700.0,11.5661,11.5937,11.5661,11.5868,119700.0
2010-09-13 13:00:00,16.78,16.79,16.75,16.75,482400.0,11.5868,11.5937,11.5661,11.5661,482400.0
2010-09-13 13:05:00,16.75,16.78,16.75,16.78,307300.0,11.5661,11.5868,11.5661,11.5868,307300.0
2010-09-13 13:10:00,16.78,16.78,16.75,16.75,319600.0,11.5868,11.5868,11.5661,11.5661,319600.0
2010-09-13 13:15:00,16.75,16.76,16.73,16.74,89400.0,11.5661,11.573,11.5523,11.5592,89400.0
2010-09-13 13:20:00,16.73,16.8,16.73,16.8,266800.0,11.5523,11.6006,11.5523,11.6006,266800.0
2010-09-13 13:25:00,16.8,16.8,16.78,16.78,150400.0,11.6006,11.6006,11.5868,11.5868,150400.0
2010-09-13 13:30:00,16.78,16.8,16.78,16.78,187300.0,11.5868,11.6006,11.5868,11.5868,187300.0
2010-09-13 13:35:00,16.78,16.79,16.76,16.76,427900.0,11.5868,11.5937,11.573,11.573,427900.0
2010-09-13 13:40:00,16.76,16.77,16.71,16.72,225600.0,11.573,11.5799,11.5384,11.5454,225600.0
2010-09-13 13:45:00,16.71,16.72,16.7,16.7,113500.0,11.5384,11.5454,11.5315,11.5315,113500.0
2010-09-13 13:50:00,16.7,16.71,16.7,16.71,41300.0,11.5315,11.5384,11.5315,11.5384,41300.0
2010-09-13 13:55:00,16.71,16.71,16.67,16.67,96000.0,11.5384,11.5384,11.5108,11.5108,96000.0
2010-09-13 14:00:00,16.68,16.68,16.65,16.66,55900.0,11.5177,11.5177,11.497,11.5039,55900.0
2010-09-13 14:05:00,16.65,16.68,16.65,16.68,50300.0,11.497,11.5177,11.497,11.5177,50300.0
2010-09-13 14:10:00,16.67,16.68,16.64,16.64,203400.0,11.5108,11.5177,11.4901,11.4901,203400.0
2010-09-13 14:15:00,16.64,16.65,16.64,16.65,55700.0,11.4901,11.497,11.4901,11.497,55700.0
2010-09-13 14:20:00,16.64,16.68,16.64,16.68,100800.0,11.4901,11.5177,11.4901,11.5177,100800.0
2010-09-13 14:25:00,16.67,16.67,16.64,16.65,320100.0,11.5108,11.5108,11.4901,11.497,320100.0
2010-09-13 14:30:00,16.65,16.69,16.65,16.69,56500.0,11.497,11.5246,11.497,11.5246,56500.0
2010-09-13 14:35:00,16.69,16.69,16.65,16.65,136900.0,11.5246,11.5246,11.497,11.497,136900.0
2010-09-13 14:40:00,16.65,16.67,16.65,16.67,610100.0,11.497,11.5108,11.497,11.5108,610100.0
2010-09-13 14:45:00,16.67,16.69,16.66,16.69,61600.0,11.5108,11.5246,11.5039,11.5246,61600.0
2010-09-13 14:50:00,16.69,16.7,16.68,16.7,50900.0,11.5246,11.5315,11.5177,11.5315,50900.0
2010-09-13 14:55:00,16.7,16.73,16.69,16.73,170200.0,11.5315,11.5523,11.5246,11.5523,170200.0
2010-09-13 15:00:00,16.73,16.73,16.7,16.72,273700.0,11.5523,11.5523,11.5315,11.5454,273700.0
2010-09-13 15:05:00,16.72,16.72,16.71,16.71,103400.0,11.5454,11.5454,11.5384,11.5384,103400.0
2010-09-13 15:10:00,16.71,16.72,16.71,16.72,106000.0,11.5384,11.5454,11.5384,11.5454,106000.0
2010-09-13 15:15:00,16.71,16.79,16.71,16.79,507100.0,11.5384,11.5937,11.5384,11.5937,507100.0
2010-09-13 15:20:00,16.79,16.81,16.78,16.81,147000.0,11.5937,11.6075,11.5868,11.6075,147000.0
2010-09-13 15:25:00,16.8,16.81,16.76,16.76,385300.0,11.6006,11.6075,11.573,11.573,385300.0
2010-09-13 15:30:00,16.76,16.78,16.74,16.74,367300.0,11.573,11.5868,11.5592,11.5592,367300.0
2010-09-13 15:35:00,16.74,16.76,16.73,16.76,511300.0,11.5592,11.573,11.5523,11.573,511300.0
2010-09-13 15:40:00,16.75,16.79,16.75,16.78,299900.0,11.5661,11.5937,11.5661,11.5868,299900.0
2010-09-13 15:45:00,16.79,16.82,16.78,16.79,568300.0,11.5937,11.6144,11.5868,11.5937,568300.0
2010-09-13 15:50:00,16.8,16.8,16.79,16.8,403600.0,11.6006,11.6006,11.5937,11.6006,403600.0
2010-09-13 15:55:00,16.8,16.82,16.79,16.8,1185900.0,11.6006,11.6144,11.5937,11.6006,1185900.0
2010-09-14 09:30:00,17.05,17.4,17.03,17.37,1791300.0,11.7732,12.0149,11.7594,11.9942,1791300.0
2010-09-14 09:35:00,17.37,17.49,17.26,17.46,2087500.0,11.9942,12.077,11.9182,12.0563,2087500.0
2010-09-14 09:40:00,17.46,17.46,17.21,17.22,752200.0,12.0563,12.0563,11.8837,11.8906,752200.0
2010-09-14 09:45:00,17.22,17.24,17.13,17.16,590600.0,11.8906,11.9044,11.8285,11.8492,590600.0
2010-09-14 09:50:00,17.15,17.35,17.15,17.2,583300.0,11.8423,11.9804,11.8423,11.8768,583300.0
2010-09-14 09:55:00,17.2,17.27,17.19,17.25,528400.0,11.8768,11.9251,11.8699,11.9113,528400.0
2010-09-14 10:00:00,17.25,17.28,17.21,17.27,355000.0,11.9113,11.932,11.8837,11.9251,355000.0
2010-09-14 10:05:00,17.26,17.34,17.26,17.34,217300.0,11.9182,11.9735,11.9182,11.9735,217300.0
2010-09-14 10:10:00,17.34,17.39,17.33,17.37,285300.0,11.9735,12.008,11.9666,11.9942,285300.0
2010-09-14 10:15:00,17.37,17.42,17.34,17.41,485000.0,11.9942,12.0287,11.9735,12.0218,485000.0
2010-09-14 10:20:00,17.42,17.44,17.38,17.42,235300.0,12.0287,12.0425,12.0011,12.0287,235300.0
2010-09-14 10:25:00,17.41,17.51,17.41,17.5,917400.0,12.0218,12.0909,12.0218,12.084,917400.0
2010-09-14 10:30:00,17.5,17.6,17.48,17.59,1040300.0,12.084,12.153,12.0701,12.1461,1040300.0
2010-09-14 10:35:00,17.58,17.66,17.57,17.64,707300.0,12.1392,12.1944,12.1323,12.1806,707300.0
2010-09-14 10:40:00,17.64,17.65,17.59,17.6,426900.0,12.1806,12.1875,12.1461,12.153,426900.0
2010-09-14 10:45:00,17.6,17.65,17.58,17.63,692700.0,12.153,12.1875,12.1392,12.1737,692700.0
2010-09-14 10:50:00,17.63,17.63,17.58,17.58,374200.0,12.1737,12.1737,12.1392,12.1392,374200.0
2010-09-14 10:55:00,17.58,17.59,17.56,17.58,257800.0,12.1392,12.1461,12.1254,12.1392,257800.0
2010-09-14 11:00:00,17.58,17.63,17.58,17.62,276900.0,12.1392,12.1737,12.1392,12.1668,276900.0
2010-09-14 11:05:00,17.62,17.66,17.62,17.64,229500.0,12.1668,12.1944,12.1668,12.1806,229500.0
2010-09-14 11:10:00,17.64,17.64,17.58,17.62,204700.0,12.1806,12.1806,12.1392,12.1668,204700.0
2010-09-14 11:15:00,17.63,17.64,17.6,17.62,359400.0,12.1737,12.1806,12.153,12.1668,359400.0
2010-09-14 11:20:00,17.61,17.62,17.54,17.58,285900.0,12.1599,12.1668,12.1116,12.1392,285900.0
2010-09-14 11:25:00,17.57,17.58,17.53,17.55,177900.0,12.1323,12.1392,12.1047,12.1185,177900.0
2010-09-14 11:30:00,17.54,17.62,17.54,17.58,245500.0,12.1116,12.1668,12.1116,12.1392,245500.0
2010-09-14 11:35:00,17.57,17.58,17.56,17.58,129700.0,12.1323,12.1392,12.1254,12.1392,129700.0
2010-09-14 11:40:00,17.57,17.63,17.57,17.6,132100.0,12.1323,12.1737,12.1323,12.153,132100.0
2010-09-14 11:45:00,17.6,17.79,17.6,17.79,699800.0,12.153,12.2842,12.153,12.2842,699800.0
2010-09-14 11:50:00,17.79,17.89,17.79,17.83,1050300.0,12.2842,12.3533,12.2842,12.3118,1050300.0
2010-09-14 11:55:00,17.82,17.82,17.73,17.81,311700.0,12.3049,12.3049,12.2428,12.298,311700.0
2010-09-14 12:00:00,17.81,17.85,17.77,17.81,490900.0,12.298,12.3256,12.2704,12.298,490900.0
2010-09-14 12:05:00,17.81,17.89,17.81,17.88,600700.0,12.298,12.3533,12.298,12.3463,600700.0
2010-09-14 12:10:00,17.88,17.88,17.79,17.8,285800.0,12.3463,12.3463,12.2842,12.2911,285800.0
2010-09-14 12:15:00,17.79,17.8,17.75,17.75,164200.0,12.2842,12.2911,12.2566,12.2566,164200.0
2010-09-14 12:20:00,17.75,17.76,17.7,17.73,312700.0,12.2566,12.2635,12.2221,12.2428,312700.0
2010-09-14 12:25:00,17.74,17.76,17.73,17.76,112800.0,12.2497,12.2635,12.2428,12.2635,112800.0
2010-09-14 12:30:00,17.76,17.76,17.69,17.73,229700.0,12.2635,12.2635,12.2151,12.2428,229700.0
2010-09-14 12:35:00,17.73,17.76,17.72,17.75,202100.0,12.2428,12.2635,12.2359,12.2566,202100.0
2010-09-14 12:40:00,17.75,17.75,17.74,17.75,63500.0,12.2566,12.2566,12.2497,12.2566,63500.0
2010-09-14 12:45:00,17.75,17.75,17.65,17.65,468800.0,12.2566,12.2566,12.1875,12.1875,468800.0
2010-09-14 12:50:00,17.65,17.67,17.58,17.66,412700.0,12.1875,12.2013,12.1392,12.1944,412700.0
2010-09-14 12:55:00,17.67,17.69,17.66,17.69,142700.0,12.2013,12.2151,12.1944,12.2151,142700.0
2010-09-14 13:00:00,17.68,17.71,17.66,17.7,176500.0,12.2082,12.229,12.1944,12.2221,176500.0
2010-09-14 13:05:00,17.71,17.71,17.7,17.71,75700.0,12.229,12.229,12.2221,12.229,75700.0
2010-09-14 13:10:00,17.7,17.71,17.66,17.67,112900.0,12.2221,12.229,12.1944,12.2013,112900.0
2010-09-14 13:15:00,17.66,17.66,17.6,17.61,176900.0,12.1944,12.1944,12.153,12.1599,176900.0
2010-09-14 13:20:00,17.61,17.62,17.58,17.59,163500.0,12.1599,12.1668,12.1392,12.1461,163500.0
2010-09-14 13:25:00,17.6,17.62,17.57,17.62,119300.0,12.153,12.1668,12.1323,12.1668,119300.0
2010-09-14 13:30:00,17.62,17.68,17.61,17.66,183900.0,12.1668,12.2082,12.1599,12.1944,183900.0
2010-09-14 13:35:00,17.66,17.72,17.66,17.66,150400.0,12.1944,12.2359,12.1944,12.1944,150400.0
2010-09-14 13:40:00,17.67,17.67,17.61,17.61,117800.0,12.2013,12.2013,12.1599,12.1599,117800.0
2010-09-14 13:45:00,17.61,17.62,17.58,17.58,110100.0,12.1599,12.1668,12.1392,12.1392,110100.0
2010-09-14 13:50:00,17.58,17.6,17.58,17.59,279400.0,12.1392,12.153,12.1392,12.1461,279400.0
2010-09-14 13:55:00,17.58,17.67,17.58,17.64,275300.0,12.1392,12.2013,12.1392,12.1806,275300.0
2010-09-14 14:00:00,17.64,17.64,17.63,17.64,115500.0,12.1806,12.1806,12.1737,12.1806,115500.0
2010-09-14 14:05:00,17.64,17.64,17.63,17.64,54900.0,12.1806,12.1806,12.1737,12.1806,54900.0
2010-09-14 14:10:00,17.63,17.67,17.63,17.66,187000.0,12.1737,12.2013,12.1737,12.1944,187000.0
2010-09-14 14:15:00,17.66,17.67,17.66,17.66,56000.0,12.1944,12.2013,12.1944,12.1944,56000.0
2010-09-14 14:20:00,17.67,17.7,17.66,17.7,153900.0,12.2013,12.2221,12.1944,12.2221,153900.0
2010-09-14 14:25:00,17.69,17.7,17.64,17.64,255300.0,12.2151,12.2221,12.1806,12.1806,255300.0
2010-09-14 14:30:00,17.64,17.65,17.59,17.6,333600.0,12.1806,12.1875,12.1461,12.153,333600.0
2010-09-14 14:35:00,17.59,17.61,17.58,17.6,365600.0,12.1461,12.1599,12.1392,12.153,365600.0
2010-09-14 14:40:00,17.6,17.62,17.58,17.58,256000.0,12.153,12.1668,12.1392,12.1392,256000.0
2010-09-14 14:45:00,17.58,17.59,17.58,17.59,56200.0,12.1392,12.1461,12.1392,12.1461,56200.0
2010-09-14 14:50:00,17.58,17.61,17.58,17.6,600500.0,12.1392,12.1599,12.1392,12.153,600500.0
2010-09-14 14:55:00,17.61,17.63,17.57,17.58,317600.0,12.1599,12.1737,12.1323,12.1392,317600.0
2010-09-14 15:00:00,17.58,17.59,17.56,17.57,453600.0,12.1392,12.1461,12.1254,12.1323,453600.0
2010-09-14 15:05:00,17.56,17.59,17.56,17.59,126700.0,12.1254,12.1461,12.1254,12.1461,126700.0
2010-09-14 15:10:00,17.59,17.6,17.57,17.58,494700.0,12.1461,12.153,12.1323,12.1392,494700.0
2010-09-14 15:15:00,17.58,17.6,17.57,17.59,258900.0,12.1392,12.153,12.1323,12.1461,258900.0
2010-09-14 15:20:00,17.59,17.67,17.59,17.65,556600.0,12.1461,12.2013,12.1461,12.1875,556600.0
2010-09-14 15:25:00,17.66,17.68,17.65,17.68,137900.0,12.1944,12.2082,12.1875,12.2082,137900.0
2010-09-14 15:30:00,17.68,17.7,17.67,17.68,559800.0,12.2082,12.2221,12.2013,12.2082,559800.0
2010-09-14 15:35:00,17.68,17.7,17.67,17.7,337300.0,12.2082,12.2221,12.2013,12.2221,337300.0
2010-09-14 15:40:00,17.7,17.7,17.65,17.65,487900.0,12.2221,12.2221,12.1875,12.1875,487900.0
2010-09-14 15:45:00,17.65,17.67,17.62,17.64,622200.0,12.1875,12.2013,12.1668,12.1806,622200.0
2010-09-14 15:50:00,17.63,17.64,17.6,17.62,565800.0,12.1737,12.1806,12.153,12.1668,565800.0
2010-09-14 15:55:00,17.61,17.63,17.59,17.6,1147400.0,12.1599,12.1737,12.1461,12.153,1147400.0
2010-09-15 09:30:00,17.52,17.61,17.16,17.2,1094800.0,12.0978,12.1599,11.8492,11.8768,1094800.0
2010-09-15 09:35:00,17.2,17.32,17.19,17.26,503300.0,11.8768,11.9597,11.8699,11.9182,503300.0
2010-09-15 09:40:00,17.26,17.33,17.21,17.33,262800.0,11.9182,11.9666,11.8837,11.9666,262800.0
2010-09-15 09:45:00,17.33,17.33,17.26,17.33,563600.0,11.9666,11.9666,11.9182,11.9666,563600.0
2010-09-15 09:50:00,17.33,17.36,17.28,17.28,263000.0,11.9666,11.9873,11.932,11.932,263000.0
2010-09-15 09:55:00,17.28,17.28,17.19,17.21,332700.0,11.932,11.932,11.8699,11.8837,332700.0
2010-09-15 10:00:00,17.21,17.27,17.21,17.23,367900.0,11.8837,11.9251,11.8837,11.8975,367900.0
2010-09-15 10:05:00,17.22,17.24,17.21,17.24,260900.0,11.8906,11.9044,11.8837,11.9044,260900.0
2010-09-15 10:10:00,17.23,17.3,17.23,17.28,217200.0,11.8975,11.9459,11.8975,11.932,217200.0
2010-09-15 10:15:00,17.28,17.31,17.25,17.3,365500.0,11.932,11.9528,11.9113,11.9459,365500.0
2010-09-15 10:20:00,17.3,17.34,17.29,17.29,156100.0,11.9459,11.9735,11.9389,11.9389,156100.0
2010-09-15 10:25:00,17.3,17.3,17.23,17.24,192900.0,11.9459,11.9459,11.8975,11.9044,192900.0
2010-09-15 10:30:00,17.24,17.25,17.22,17.23,313800.0,11.9044,11.9113,11.8906,11.8975,313800.0
2010-09-15 10:35:00,17.23,17.23,17.18,17.18,100800.0,11.8975,11.8975,11.863,11.863,100800.0
2010-09-15 10:40:00,17.19,17.22,17.17,17.21,219000.0,11.8699,11.8906,11.8561,11.8837,219000.0
2010-09-15 10:45:00,17.21,17.22,17.13,17.13,315300.0,11.8837,11.8906,11.8285,11.8285,315300.0
2010-09-15 10:50:00,17.13,17.15,17.09,17.1,230000.0,11.8285,11.8423,11.8008,11.8077,230000.0
2010-09-15 10:55:00,17.1,17.16,17.1,17.15,130900.0,11.8077,11.8492,11.8077,11.8423,130900.0
2010-09-15 11:00:00,17.16,17.17,17.12,17.12,195600.0,11.8492,11.8561,11.8216,11.8216,195600.0
2010-09-15 11:05:00,17.12,17.13,17.04,17.04,281700.0,11.8216,11.8285,11.7663,11.7663,281700.0
2010-09-15 11:10:00,17.05,17.05,16.98,17.01,596700.0,11.7732,11.7732,11.7249,11.7456,596700.0
2010-09-15 11:15:00,17.0,17.07,16.98,17.06,190300.0,11.7387,11.787,11.7249,11.7801,190300.0
2010-09-15 11:20:00,17.06,17.13,17.05,17.12,123400.0,11.7801,11.8285,11.7732,11.8216,123400.0
2010-09-15 11:25:00,17.11,17.12,17.09,17.1,75700.0,11.8147,11.8216,11.8008,11.8077,75700.0
2010-09-15 11:30:00,17.09,17.09,17.04,17.07,200200.0,11.8008,11.8008,11.7663,11.787,200200.0
2010-09-15 11:35:00,17.07,17.08,16.99,17.0,416900.0,11.787,11.7939,11.7318,11.7387,416900.0
2010-09-15 11:40:00,17.0,17.01,16.99,17.0,523500.0,11.7387,11.7456,11.7318,11.7387,523500.0
2010-09-15 11:45:00,17.0,17.01,16.99,17.0,79700.0,11.7387,11.7456,11.7318,11.7387,79700.0
2010-09-15 11:50:00,16.99,17.02,16.99,17.01,131600.0,11.7318,11.7525,11.7318,11.7456,131600.0
2010-09-15 11:55:00,17.01,17.02,16.99,17.0,167700.0,11.7456,11.7525,11.7318,11.7387,167700.0
2010-09-15 12:00:00,17.0,17.04,17.0,17.04,213900.0,11.7387,11.7663,11.7387,11.7663,213900.0
2010-09-15 12:05:00,17.04,17.06,17.03,17.05,155100.0,11.7663,11.7801,11.7594,11.7732,155100.0
2010-09-15 12:10:00,17.05,17.07,16.99,17.0,521800.0,11.7732,11.787,11.7318,11.7387,521800.0
2010-09-15 12:15:00,17.0,17.0,16.95,16.97,388600.0,11.7387,11.7387,11.7042,11.718,388600.0
2010-09-15 12:20:00,16.98,17.02,16.97,17.01,65000.0,11.7249,11.7525,11.718,11.7456,65000.0
2010-09-15 12:25:00,17.01,17.03,17.0,17.02,70600.0,11.7456,11.7594,11.7387,11.7525,70600.0
2010-09-15 12:30:00,17.01,17.02,16.99,17.0,148300.0,11.7456,11.7525,11.7318,11.7387,148300.0
2010-09-15 12:35:00,17.0,17.01,16.96,16.97,109600.0,11.7387,11.7456,11.7111,11.718,109600.0
2010-09-15 12:40:00,16.97,17.0,16.96,16.98,105700.0,11.718,11.7387,11.7111,11.7249,105700.0
2010-09-15 12:45:00,16.98,17.0,16.98,17.0,47000.0,11.7249,11.7387,11.7249,11.7387,47000.0
2010-09-15 12:50:00,17.0,17.0,16.98,17.0,233200.0,11.7387,11.7387,11.7249,11.7387,233200.0
2010-09-15 12:55:00,17.0,17.01,16.99,16.99,133400.0,11.7387,11.7456,11.7318,11.7318,133400.0
2010-09-15 13:00:00,17.0,17.01,16.99,16.99,110100.0,11.7387,11.7456,11.7318,11.7318,110100.0
2010-09-15 13:05:00,17.0,17.0,16.99,17.0,118100.0,11.7387,11.7387,11.7318,11.7387,118100.0
2010-09-15 13:10:00,17.0,17.01,16.99,16.99,617000.0,11.7387,11.7456,11.7318,11.7318,617000.0
2010-09-15 13:15:00,17.0,17.07,16.99,17.07,190000.0,11.7387,11.787,11.7318,11.787,190000.0
2010-09-15 13:20:00,17.07,17.07,17.02,17.02,133900.0,11.787,11.787,11.7525,11.7525,133900.0
2010-09-15 13:25:00,17.02,17.02,16.99,16.99,116300.0,11.7525,11.7525,11.7318,11.7318,116300.0
2010-09-15 13:30:00,17.0,17.0,16.95,17.0,174700.0,11.7387,11.7387,11.7042,11.7387,174700.0
2010-09-15 13:35:00,17.0,17.0,16.99,17.0,35900.0,11.7387,11.7387,11.7318,11.7387,35900.0
2010-09-15 13:40:00,17.0,17.05,16.99,17.05,122500.0,11.7387,11.7732,11.7318,11.7732,122500.0
2010-09-15 13:45:00,17.04,17.06,17.04,17.05,223700.0,11.7663,11.7801,11.7663,11.7732,223700.0
2010-09-15 13:50:00,17.04,17.06,17.04,17.06,136800.0,11.7663,11.7801,11.7663,11.7801,136800.0
2010-09-15 13:55:00,17.06,17.1,17.05,17.1,214500.0,11.7801,11.8077,11.7732,11.8077,214500.0
2010-09-15 14:00:00,17.1,17.11,17.06,17.07,139100.0,11.8077,11.8147,11.7801,11.787,139100.0
2010-09-15 14:05:00,17.07,17.1,17.07,17.09,57000.0,11.787,11.8077,11.787,11.8008,57000.0
2010-09-15 14:10:00,17.1,17.1,17.01,17.01,275300.0,11.8077,11.8077,11.7456,11.7456,275300.0
2010-09-15 14:15:00,17.01,17.02,16.99,17.0,80300.0,11.7456,11.7525,11.7318,11.7387,80300.0
2010-09-15 14:20:00,17.0,17.03,16.98,16.99,180700.0,11.7387,11.7594,11.7249,11.7318,180700.0
2010-09-15 14:25:00,17.0,17.02,16.98,17.02,126300.0,11.7387,11.7525,11.7249,11.7525,126300.0
2010-09-15 14:30:00,17.02,17.04,16.98,17.0,192300.0,11.7525,11.7663,11.7249,11.7387,192300.0
2010-09-15 14:35:00,17.0,17.01,16.98,17.0,90400.0,11.7387,11.7456,11.7249,11.7387,90400.0
2010-09-15 14:40:00,17.0,17.0,16.98,16.99,58000.0,11.7387,11.7387,11.7249,11.7318,58000.0
2010-09-15 14:45:00,16.99,16.99,16.96,16.97,149700.0,11.7318,11.7318,11.7111,11.718,149700.0
2010-09-15 14:50:00,16.96,17.01,16.95,17.0,301100.0,11.7111,11.7456,11.7042,11.7387,301100.0
2010-09-15 14:55:00,17.0,17.06,17.0,17.06,134500.0,11.7387,11.7801,11.7387,11.7801,134500.0
2010-09-15 15:00:00,17.06,17.07,17.05,17.06,117900.0,11.7801,11.787,11.7732,11.7801,117900.0
2010-09-15 15:05:00,17.07,17.08,17.03,17.04,236500.0,11.787,11.7939,11.7594,11.7663,236500.0
2010-09-15 15:10:00,17.05,17.09,17.04,17.09,137400.0,11.7732,11.8008,11.7663,11.8008,137400.0
2010-09-15 15:15:00,17.09,17.09,17.06,17.07,93900.0,11.8008,11.8008,11.7801,11.787,93900.0
2010-09-15 15:20:00,17.06,17.11,17.06,17.1,109700.0,11.7801,11.8147,11.7801,11.8077,109700.0
2010-09-15 15:25:00,17.11,17.16,17.09,17.12,488200.0,11.8147,11.8492,11.8008,11.8216,488200.0
2010-09-15 15:30:00,17.12,17.14,17.09,17.13,442000.0,11.8216,11.8354,11.8008,11.8285,442000.0
2010-09-15 15:35:00,17.13,17.15,17.1,17.13,1198800.0,11.8285,11.8423,11.8077,11.8285,1198800.0
2010-09-15 15:40:00,17.12,17.13,17.1,17.1,247700.0,11.8216,11.8285,11.8077,11.8077,247700.0
2010-09-15 15:45:00,17.11,17.13,17.1,17.11,331000.0,11.8147,11.8285,11.8077,11.8147,331000.0
2010-09-15 15:50:00,17.11,17.15,17.11,17.15,228400.0,11.8147,11.8423,11.8147,11.8423,228400.0
2010-09-15 15:55:00,17.14,17.16,17.13,17.14,600100.0,11.8354,11.8492,11.8285,11.8354,600100.0
2010-09-16 09:30:00,17.07,17.2,17.07,17.2,250800.0,11.787,11.8768,11.787,11.8768,250800.0
2010-09-16 09:35:00,17.2,17.22,17.04,17.04,313400.0,11.8768,11.8906,11.7663,11.7663,313400.0
2010-09-16 09:40:00,17.05,17.05,16.97,17.02,408100.0,11.7732,11.7732,11.718,11.7525,408100.0
2010-09-16 09:45:00,17.01,17.02,16.97,17.0,533200.0,11.7456,11.7525,11.718,11.7387,533200.0
2010-09-16 09:50:00,17.0,17.01,16.99,17.0,212800.0,11.7387,11.7456,11.7318,11.7387,212800.0
2010-09-16 09:55:00,16.99,17.0,16.95,16.98,143000.0,11.7318,11.7387,11.7042,11.7249,143000.0
2010-09-16 10:00:00,16.97,17.0,16.9,16.98,351500.0,11.718,11.7387,11.6696,11.7249,351500.0
2010-09-16 10:05:00,16.98,17.01,16.97,17.0,274900.0,11.7249,11.7456,11.718,11.7387,274900.0
2010-09-16 10:10:00,16.99,17.04,16.99,17.03,267500.0,11.7318,11.7663,11.7318,11.7594,267500.0
2010-09-16 10:15:00,17.03,17.07,17.0,17.01,145200.0,11.7594,11.787,11.7387,11.7456,145200.0
2010-09-16 10:20:00,17.02,17.06,17.01,17.06,190900.0,11.7525,11.7801,11.7456,11.7801,190900.0
2010-09-16 10:25:00,17.06,17.07,16.97,16.98,267600.0,11.7801,11.787,11.718,11.7249,267600.0
2010-09-16 10:30:00,16.98,16.98,16.93,16.94,131000.0,11.7249,11.7249,11.6904,11.6973,131000.0
2010-09-16 10:35:00,16.94,16.98,16.94,16.94,85600.0,11.6973,11.7249,11.6973,11.6973,85600.0
2010-09-16 10:40:00,16.94,16.96,16.93,16.95,186300.0,11.6973,11.7111,11.6904,11.7042,186300.0
2010-09-16 10:45:00,16.96,17.0,16.95,16.99,103400.0,11.7111,11.7387,11.7042,11.7318,103400.0
2010-09-16 10:50:00,16.99,17.0,16.95,16.96,89200.0,11.7318,11.7387,11.7042,11.7111,89200.0
2010-09-16 10:55:00,16.97,16.99,16.96,16.98,109000.0,11.718,11.7318,11.7111,11.7249,109000.0
2010-09-16 11:00:00,16.98,17.0,16.97,16.99,149300.0,11.7249,11.7387,11.718,11.7318,149300.0
2010-09-16 11:05:00,16.98,17.0,16.98,16.99,102200.0,11.7249,11.7387,11.7249,11.7318,102200.0
2010-09-16 11:10:00,16.98,16.99,16.94,16.95,159600.0,11.7249,11.7318,11.6973,11.7042,159600.0
2010-09-16 11:15:00,16.95,16.97,16.95,16.97,84900.0,11.7042,11.718,11.7042,11.718,84900.0
2010-09-16 11:20:00,16.96,16.97,16.94,16.95,84500.0,11.7111,11.718,11.6973,11.7042,84500.0
2010-09-16 11:25:00,16.94,16.95,16.9,16.91,98300.0,11.6973,11.7042,11.6696,11.6766,98300.0
2010-09-16 11:30:00,16.9,16.94,16.9,16.94,91800.0,11.6696,11.6973,11.6696,11.6973,91800.0
2010-09-16 11:35:00,16.93,16.96,16.92,16.95,100000.0,11.6904,11.7111,11.6835,11.7042,100000.0
2010-09-16 11:40:00,16.96,16.96,16.92,16.93,44100.0,11.7111,11.7111,11.6835,11.6904,44100.0
2010-09-16 11:45:00,16.93,16.94,16.92,16.92,27300.0,11.6904,11.6973,11.6835,11.6835,27300.0
2010-09-16 11:50:00,16.92,16.93,16.9,16.91,57400.0,11.6835,11.6904,11.6696,11.6766,57400.0
2010-09-16 11:55:00,16.91,16.93,16.9,16.92,29900.0,11.6766,11.6904,11.6696,11.6835,29900.0
2010-09-16 12:00:00,16.93,16.93,16.91,16.93,34300.0,11.6904,11.6904,11.6766,11.6904,34300.0
2010-09-16 12:05:00,16.92,16.93,16.91,16.91,42300.0,11.6835,11.6904,11.6766,11.6766,42300.0
2010-09-16 12:10:00,16.91,16.91,16.89,16.89,68800.0,11.6766,11.6766,11.6627,11.6627,68800.0
2010-09-16 12:15:00,16.89,16.92,16.89,16.91,42400.0,11.6627,11.6835,11.6627,11.6766,42400.0
2010-09-16 12:20:00,16.92,16.92,16.91,16.92,24200.0,11.6835,11.6835,11.6766,11.6835,24200.0
2010-09-16 12:25:00,16.92,16.94,16.91,16.94,53200.0,11.6835,11.6973,11.6766,11.6973,53200.0
2010-09-16 12:30:00,16.93,16.96,16.93,16.94,90700.0,11.6904,11.7111,11.6904,11.6973,90700.0
2010-09-16 12:35:00,16.93,16.94,16.91,16.92,82100.0,11.6904,11.6973,11.6766,11.6835,82100.0
2010-09-16 12:40:00,16.92,16.94,16.91,16.94,42600.0,11.6835,11.6973,11.6766,11.6973,42600.0
2010-09-16 12:45:00,16.94,16.94,16.91,16.93,54200.0,11.6973,11.6973,11.6766,11.6904,54200.0
2010-09-16 12:50:00,16.93,16.96,16.92,16.96,34800.0,11.6904,11.7111,11.6835,11.7111,34800.0
2010-09-16 12:55:00,16.96,16.99,16.95,16.99,90500.0,11.7111,11.7318,11.7042,11.7318,90500.0
2010-09-16 13:00:00,16.99,17.0,16.97,16.97,30000.0,11.7318,11.7387,11.718,11.718,30000.0
2010-09-16 13:05:00,16.98,16.98,16.96,16.96,49800.0,11.7249,11.7249,11.7111,11.7111,49800.0
2010-09-16 13:10:00,16.97,16.97,16.93,16.94,65200.0,11.718,11.718,11.6904,11.6973,65200.0
2010-09-16 13:15:00,16.95,16.95,16.9,16.92,70500.0,11.7042,11.7042,11.6696,11.6835,70500.0
2010-09-16 13:20:00,16.92,16.93,16.91,16.93,39400.0,11.6835,11.6904,11.6766,11.6904,39400.0
2010-09-16 13:25:00,16.92,16.96,16.92,16.96,25500.0,11.6835,11.7111,11.6835,11.7111,25500.0
2010-09-16 13:30:00,16.95,16.96,16.92,16.92,55500.0,11.7042,11.7111,11.6835,11.6835,55500.0
2010-09-16 13:35:00,16.92,16.92,16.91,16.91,33000.0,11.6835,11.6835,11.6766,11.6766,33000.0
2010-09-16 13:40:00,16.91,16.93,16.9,16.92,69400.0,11.6766,11.6904,11.6696,11.6835,69400.0
2010-09-16 13:45:00,16.92,16.93,16.91,16.92,50300.0,11.6835,11.6904,11.6766,11.6835,50300.0
2010-09-16 13:50:00,16.91,16.92,16.91,16.92,39500.0,11.6766,11.6835,11.6766,11.6835,39500.0
2010-09-16 13:55:00,16.91,16.95,16.91,16.94,71800.0,11.6766,11.7042,11.6766,11.6973,71800.0
2010-09-16 14:00:00,16.95,17.0,16.94,16.97,189600.0,11.7042,11.7387,11.6973,11.718,189600.0
2010-09-16 14:05:00,16.97,16.99,16.96,16.99,49900.0,11.718,11.7318,11.7111,11.7318,49900.0
2010-09-16 14:10:00,16.99,16.99,16.97,16.99,79800.0,11.7318,11.7318,11.718,11.7318,79800.0
2010-09-16 14:15:00,16.99,17.0,16.96,16.96,111400.0,11.7318,11.7387,11.7111,11.7111,111400.0
2010-09-16 14:20:00,16.96,17.0,16.95,17.0,106400.0,11.7111,11.7387,11.7042,11.7387,106400.0
2010-09-16 14:25:00,17.0,17.03,16.97,17.01,363100.0,11.7387,11.7594,11.718,11.7456,363100.0
2010-09-16 14:30:00,17.0,17.0,16.99,16.99,39900.0,11.7387,11.7387,11.7318,11.7318,39900.0
2010-09-16 14:35:00,17.0,17.0,16.99,17.0,52800.0,11.7387,11.7387,11.7318,11.7387,52800.0
2010-09-16 14:40:00,17.0,17.0,16.99,16.99,60300.0,11.7387,11.7387,11.7318,11.7318,60300.0
2010-09-16 14:45:00,17.0,17.0,16.95,16.96,195100.0,11.7387,11.7387,11.7042,11.7111,195100.0
2010-09-16 14:50:00,16.96,16.96,16.91,16.95,188900.0,11.7111,11.7111,11.6766,11.7042,188900.0
2010-09-16 14:55:00,16.95,16.97,16.94,16.96,36500.0,11.7042,11.718,11.6973,11.7111,36500.0
2010-09-16 15:00:00,16.96,16.99,16.95,16.99,52300.0,11.7111,11.7318,11.7042,11.7318,52300.0
2010-09-16 15:05:00,16.99,17.0,16.98,17.0,57000.0,11.7318,11.7387,11.7249,11.7387,57000.0
2010-09-16 15:10:00,16.99,17.0,16.99,17.0,36200.0,11.7318,11.7387,11.7318,11.7387,36200.0
2010-09-16 15:15:00,16.99,17.02,16.98,17.0,370700.0,11.7318,11.7525,11.7249,11.7387,370700.0
2010-09-16 15:20:00,17.0,17.0,16.96,16.97,141300.0,11.7387,11.7387,11.7111,11.718,141300.0
2010-09-16 15:25:00,16.98,16.99,16.97,16.99,130500.0,11.7249,11.7318,11.718,11.7318,130500.0
2010-09-16 15:30:00,16.99,17.02,16.98,17.0,188600.0,11.7318,11.7525,11.7249,11.7387,188600.0
2010-09-16 15:35:00,17.01,17.02,17.0,17.01,72800.0,11.7456,11.7525,11.7387,11.7456,72800.0
2010-09-16 15:40:00,17.02,17.03,17.02,17.02,83700.0,11.7525,11.7594,11.7525,11.7525,83700.0
2010-09-16 15:45:00,17.03,17.05,17.02,17.05,281300.0,11.7594,11.7732,11.7525,11.7732,281300.0
2010-09-16 15:50:00,17.05,17.07,17.04,17.05,359800.0,11.7732,11.787,11.7663,11.7732,359800.0
2010-09-16 15:55:00,17.05,17.05,17.03,17.04,413600.0,11.7732,11.7732,11.7594,11.7663,413600.0
2010-09-17 09:30:00,17.19,17.27,17.17,17.22,2137800.0,11.8699,11.9251,11.8561,11.8906,2137800.0
2010-09-17 09:35:00,17.23,17.24,17.18,17.18,292100.0,11.8975,11.9044,11.863,11.863,292100.0
2010-09-17 09:40:00,17.18,17.19,17.04,17.07,189800.0,11.863,11.8699,11.7663,11.787,189800.0
2010-09-17 09:45:00,17.05,17.09,17.0,17.08,226600.0,11.7732,11.8008,11.7387,11.7939,226600.0
2010-09-17 09:50:00,17.07,17.08,16.96,16.97,291800.0,11.787,11.7939,11.7111,11.718,291800.0
2010-09-17 09:55:00,16.96,16.98,16.9,16.97,432000.0,11.7111,11.7249,11.6696,11.718,432000.0
2010-09-17 10:00:00,16.98,17.0,16.93,16.97,219600.0,11.7249,11.7387,11.6904,11.718,219600.0
2010-09-17 10:05:00,16.98,17.05,16.98,17.02,165800.0,11.7249,11.7732,11.7249,11.7525,165800.0
2010-09-17 10:10:00,17.02,17.02,16.98,17.01,190800.0,11.7525,11.7525,11.7249,11.7456,190800.0
2010-09-17 10:15:00,17.02,17.02,16.97,17.0,79100.0,11.7525,11.7525,11.718,11.7387,79100.0
2010-09-17 10:20:00,17.01,17.04,16.99,17.02,155800.0,11.7456,11.7663,11.7318,11.7525,155800.0
2010-09-17 10:25:00,17.03,17.08,17.0,17.06,240300.0,11.7594,11.7939,11.7387,11.7801,240300.0
2010-09-17 10:30:00,17.07,17.07,16.99,17.0,300300.0,11.787,11.787,11.7318,11.7387,300300.0
2010-09-17 10:35:00,17.0,17.01,16.98,16.99,182000.0,11.7387,11.7456,11.7249,11.7318,182000.0
2010-09-17 10:40:00,16.98,17.04,16.97,17.03,237500.0,11.7249,11.7663,11.718,11.7594,237500.0
2010-09-17 10:45:00,17.04,17.05,17.01,17.04,108300.0,11.7663,11.7732,11.7456,11.7663,108300.0
2010-09-17 10:50:00,17.04,17.05,17.03,17.04,32400.0,11.7663,11.7732,11.7594,11.7663,32400.0
2010-09-17 10:55:00,17.03,17.04,16.98,16.99,141100.0,11.7594,11.7663,11.7249,11.7318,141100.0
2010-09-17 11:00:00,16.99,17.01,16.98,16.99,275200.0,11.7318,11.7456,11.7249,11.7318,275200.0
2010-09-17 11:05:00,16.99,17.0,16.99,17.0,64700.0,11.7318,11.7387,11.7318,11.7387,64700.0
2010-09-17 11:10:00,16.99,17.01,16.99,17.01,141100.0,11.7318,11.7456,11.7318,11.7456,141100.0
2010-09-17 11:15:00,17.0,17.01,16.97,16.97,170200.0,11.7387,11.7456,11.718,11.718,170200.0
2010-09-17 11:20:00,16.97,16.99,16.97,16.99,37800.0,11.718,11.7318,11.718,11.7318,37800.0
2010-09-17 11:25:00,16.99,16.99,16.95,16.95,84700.0,11.7318,11.7318,11.7042,11.7042,84700.0
2010-09-17 11:30:00,16.96,16.97,16.95,16.96,57900.0,11.7111,11.718,11.7042,11.7111,57900.0
2010-09-17 11:35:00,16.96,16.98,16.94,16.98,122800.0,11.7111,11.7249,11.6973,11.7249,122800.0
2010-09-17 11:40:00,16.98,16.99,16.96,16.96,96600.0,11.7249,11.7318,11.7111,11.7111,96600.0
2010-09-17 11:45:00,16.95,16.98,16.95,16.95,56100.0,11.7042,11.7249,11.7042,11.7042,56100.0
2010-09-17 11:50:00,16.96,16.99,16.95,16.99,63500.0,11.7111,11.7318,11.7042,11.7318,63500.0
2010-09-17 11:55:00,16.99,17.0,16.98,16.99,37400.0,11.7318,11.7387,11.7249,11.7318,37400.0
2010-09-17 12:00:00,16.99,17.0,16.97,17.0,32000.0,11.7318,11.7387,11.718,11.7387,32000.0
2010-09-17 12:05:00,16.99,17.0,16.99,17.0,32400.0,11.7318,11.7387,11.7318,11.7387,32400.0
2010-09-17 12:10:00,17.0,17.0,16.98,17.0,36900.0,11.7387,11.7387,11.7249,11.7387,36900.0
2010-09-17 12:15:00,17.0,17.0,16.98,16.98,43200.0,11.7387,11.7387,11.7249,11.7249,43200.0
2010-09-17 12:20:00,16.99,16.99,16.96,16.97,58700.0,11.7318,11.7318,11.7111,11.718,58700.0
2010-09-17 12:25:00,16.97,17.0,16.97,16.99,121000.0,11.718,11.7387,11.718,11.7318,121000.0
2010-09-17 12:30:00,17.0,17.0,16.99,17.0,112900.0,11.7387,11.7387,11.7318,11.7387,112900.0
2010-09-17 12:35:00,17.0,17.0,16.99,17.0,31100.0,11.7387,11.7387,11.7318,11.7387,31100.0
2010-09-17 12:40:00,17.0,17.0,16.99,16.99,59000.0,11.7387,11.7387,11.7318,11.7318,59000.0
2010-09-17 12:45:00,17.0,17.0,16.99,17.0,36200.0,11.7387,11.7387,11.7318,11.7387,36200.0
2010-09-17 12:50:00,17.0,17.01,16.96,16.98,138000.0,11.7387,11.7456,11.7111,11.7249,138000.0
2010-09-17 12:55:00,16.97,16.99,16.97,16.98,22300.0,11.718,11.7318,11.718,11.7249,22300.0
2010-09-17 13:00:00,16.99,16.99,16.98,16.99,77700.0,11.7318,11.7318,11.7249,11.7318,77700.0
2010-09-17 13:05:00,16.99,17.0,16.98,17.0,55400.0,11.7318,11.7387,11.7249,11.7387,55400.0
2010-09-17 13:10:00,16.99,17.0,16.98,17.0,23200.0,11.7318,11.7387,11.7249,11.7387,23200.0
2010-09-17 13:15:00,17.0,17.0,16.97,16.98,75800.0,11.7387,11.7387,11.718,11.7249,75800.0
2010-09-17 13:20:00,16.98,17.0,16.97,17.0,35000.0,11.7249,11.7387,11.718,11.7387,35000.0
2010-09-17 13:25:00,17.0,17.0,16.99,16.99,65800.0,11.7387,11.7387,11.7318,11.7318,65800.0
2010-09-17 13:30:00,17.0,17.0,16.99,17.0,102600.0,11.7387,11.7387,11.7318,11.7387,102600.0
2010-09-17 13:35:00,17.0,17.0,16.99,17.0,20500.0,11.7387,11.7387,11.7318,11.7387,20500.0
2010-09-17 13:40:00,17.0,17.0,16.99,17.0,20300.0,11.7387,11.7387,11.7318,11.7387,20300.0
2010-09-17 13:45:00,17.0,17.01,16.99,17.0,169100.0,11.7387,11.7456,11.7318,11.7387,169100.0
2010-09-17 13:50:00,17.0,17.01,16.99,17.0,132100.0,11.7387,11.7456,11.7318,11.7387,132100.0
2010-09-17 13:55:00,17.0,17.01,16.98,16.99,132000.0,11.7387,11.7456,11.7249,11.7318,132000.0
2010-09-17 14:00:00,16.98,17.0,16.98,17.0,48500.0,11.7249,11.7387,11.7249,11.7387,48500.0
2010-09-17 14:05:00,16.99,17.0,16.99,17.0,63700.0,11.7318,11.7387,11.7318,11.7387,63700.0
2010-09-17 14:10:00,17.0,17.01,16.99,17.0,72900.0,11.7387,11.7456,11.7318,11.7387,72900.0
2010-09-17 14:15:00,17.0,17.01,16.99,17.0,82100.0,11.7387,11.7456,11.7318,11.7387,82100.0
2010-09-17 14:20:00,17.0,17.0,16.99,17.0,38900.0,11.7387,11.7387,11.7318,11.7387,38900.0
2010-09-17 14:25:00,17.0,17.0,16.99,16.99,88000.0,11.7387,11.7387,11.7318,11.7318,88000.0
2010-09-17 14:30:00,17.0,17.0,16.98,17.0,87700.0,11.7387,11.7387,11.7249,11.7387,87700.0
2010-09-17 14:35:00,17.0,17.01,17.0,17.0,72000.0,11.7387,11.7456,11.7387,11.7387,72000.0
2010-09-17 14:40:00,17.0,17.01,16.99,17.0,165400.0,11.7387,11.7456,11.7318,11.7387,165400.0
2010-09-17 14:45:00,17.0,17.02,16.99,17.01,112100.0,11.7387,11.7525,11.7318,11.7456,112100.0
2010-09-17 14:50:00,17.02,17.02,17.0,17.0,170200.0,11.7525,11.7525,11.7387,11.7387,170200.0
2010-09-17 14:55:00,17.0,17.02,17.0,17.0,71300.0,11.7387,11.7525,11.7387,11.7387,71300.0
2010-09-17 15:00:00,17.01,17.01,17.0,17.0,61600.0,11.7456,11.7456,11.7387,11.7387,61600.0
2010-09-17 15:05:00,17.0,17.01,16.98,16.98,134900.0,11.7387,11.7456,11.7249,11.7249,134900.0
2010-09-17 15:10:00,16.99,16.99,16.96,16.97,207400.0,11.7318,11.7318,11.7111,11.718,207400.0
2010-09-17 15:15:00,16.97,16.99,16.97,16.98,72800.0,11.718,11.7318,11.718,11.7249,72800.0
2010-09-17 15:20:00,16.98,16.99,16.97,16.98,107100.0,11.7249,11.7318,11.718,11.7249,107100.0
2010-09-17 15:25:00,16.97,16.98,16.96,16.96,111900.0,11.718,11.7249,11.7111,11.7111,111900.0
2010-09-17 15:30:00,16.97,16.98,16.96,16.98,214000.0,11.718,11.7249,11.7111,11.7249,214000.0
2010-09-17 15:35:00,16.98,16.99,16.97,16.98,214200.0,11.7249,11.7318,11.718,11.7249,214200.0
2010-09-17 15:40:00,16.98,16.99,16.97,16.99,208000.0,11.7249,11.7318,11.718,11.7318,208000.0
2010-09-17 15:45:00,16.99,17.02,16.99,16.99,407700.0,11.7318,11.7525,11.7318,11.7318,407700.0
2010-09-17 15:50:00,16.99,17.0,16.98,17.0,364300.0,11.7318,11.7387,11.7249,11.7387,364300.0
2010-09-17 15:55:00,16.99,17.02,16.99,17.01,551600.0,11.7318,11.7525,11.7318,11.7456,551600.0
2010-09-20 09:30:00,17.03,17.13,17.01,17.08,263900.0,11.7594,11.8285,11.7456,11.7939,263900.0
2010-09-20 09:35:00,17.08,17.2,17.07,17.17,170800.0,11.7939,11.8768,11.787,11.8561,170800.0
2010-09-20 09:40:00,17.16,17.17,17.07,17.1,185200.0,11.8492,11.8561,11.787,11.8077,185200.0
2010-09-20 09:45:00,17.09,17.12,17.08,17.1,134900.0,11.8008,11.8216,11.7939,11.8077,134900.0
2010-09-20 09:50:00,17.1,17.24,17.1,17.24,177100.0,11.8077,11.9044,11.8077,11.9044,177100.0
2010-09-20 09:55:00,17.23,17.27,17.22,17.27,161200.0,11.8975,11.9251,11.8906,11.9251,161200.0
2010-09-20 10:00:00,17.26,17.27,17.22,17.27,227900.0,11.9182,11.9251,11.8906,11.9251,227900.0
2010-09-20 10:05:00,17.26,17.3,17.25,17.29,179200.0,11.9182,11.9459,11.9113,11.9389,179200.0
2010-09-20 10:10:00,17.29,17.31,17.28,17.31,139300.0,11.9389,11.9528,11.932,11.9528,139300.0
2010-09-20 10:15:00,17.31,17.33,17.31,17.32,109900.0,11.9528,11.9666,11.9528,11.9597,109900.0
2010-09-20 10:20:00,17.32,17.36,17.32,17.35,86000.0,11.9597,11.9873,11.9597,11.9804,86000.0
2010-09-20 10:25:00,17.36,17.4,17.33,17.34,258200.0,11.9873,12.0149,11.9666,11.9735,258200.0
2010-09-20 10:30:00,17.33,17.34,17.29,17.29,149800.0,11.9666,11.9735,11.9389,11.9389,149800.0
2010-09-20 10:35:00,17.3,17.33,17.29,17.33,111100.0,11.9459,11.9666,11.9389,11.9666,111100.0
2010-09-20 10:40:00,17.33,17.38,17.33,17.38,166500.0,11.9666,12.0011,11.9666,12.0011,166500.0
2010-09-20 10:45:00,17.38,17.41,17.37,17.39,220800.0,12.0011,12.0218,11.9942,12.008,220800.0
2010-09-20 10:50:00,17.4,17.46,17.38,17.42,382100.0,12.0149,12.0563,12.0011,12.0287,382100.0
2010-09-20 10:55:00,17.42,17.43,17.41,17.42,40500.0,12.0287,12.0356,12.0218,12.0287,40500.0
2010-09-20 11:00:00,17.42,17.46,17.42,17.45,226100.0,12.0287,12.0563,12.0287,12.0494,226100.0
2010-09-20 11:05:00,17.44,17.45,17.42,17.43,103200.0,12.0425,12.0494,12.0287,12.0356,103200.0
2010-09-20 11:10:00,17.43,17.45,17.42,17.43,73600.0,12.0356,12.0494,12.0287,12.0356,73600.0
2010-09-20 11:15:00,17.43,17.45,17.42,17.44,175200.0,12.0356,12.0494,12.0287,12.0425,175200.0
2010-09-20 11:20:00,17.44,17.49,17.44,17.48,144500.0,12.0425,12.077,12.0425,12.0701,144500.0
2010-09-20 11:25:00,17.48,17.49,17.46,17.46,85100.0,12.0701,12.077,12.0563,12.0563,85100.0
2010-09-20 11:30:00,17.46,17.5,17.45,17.46,150700.0,12.0563,12.084,12.0494,12.0563,150700.0
2010-09-20 11:35:00,17.45,17.47,17.44,17.45,123300.0,12.0494,12.0632,12.0425,12.0494,123300.0
2010-09-20 11:40:00,17.45,17.45,17.41,17.43,87300.0,12.0494,12.0494,12.0218,12.0356,87300.0
2010-09-20 11:45:00,17.43,17.44,17.4,17.4,65300.0,12.0356,12.0425,12.0149,12.0149,65300.0
2010-09-20 11:50:00,17.4,17.4,17.36,17.37,172200.0,12.0149,12.0149,11.9873,11.9942,172200.0
2010-09-20 11:55:00,17.38,17.38,17.36,17.37,98900.0,12.0011,12.0011,11.9873,11.9942,98900.0
2010-09-20 12:00:00,17.37,17.39,17.36,17.38,57700.0,11.9942,12.008,11.9873,12.0011,57700.0
2010-09-20 12:05:00,17.38,17.41,17.38,17.39,157500.0,12.0011,12.0218,12.0011,12.008,157500.0
2010-09-20 12:10:00,17.38,17.4,17.36,17.36,298300.0,12.0011,12.0149,11.9873,11.9873,298300.0
2010-09-20 12:15:00,17.36,17.37,17.36,17.37,43500.0,11.9873,11.9942,11.9873,11.9942,43500.0
2010-09-20 12:20:00,17.37,17.37,17.34,17.35,69800.0,11.9942,11.9942,11.9735,11.9804,69800.0
2010-09-20 12:25:00,17.35,17.39,17.34,17.37,185000.0,11.9804,12.008,11.9735,11.9942,185000.0
2010-09-20 12:30:00,17.37,17.4,17.36,17.4,124200.0,11.9942,12.0149,11.9873,12.0149,124200.0
2010-09-20 12:35:00,17.4,17.4,17.38,17.4,71000.0,12.0149,12.0149,12.0011,12.0149,71000.0
2010-09-20 12:40:00,17.4,17.41,17.39,17.41,120300.0,12.0149,12.0218,12.008,12.0218,120300.0
2010-09-20 12:45:00,17.41,17.46,17.41,17.45,152100.0,12.0218,12.0563,12.0218,12.0494,152100.0
2010-09-20 12:50:00,17.46,17.49,17.45,17.48,147200.0,12.0563,12.077,12.0494,12.0701,147200.0
2010-09-20 12:55:00,17.48,17.49,17.46,17.48,138700.0,12.0701,12.077,12.0563,12.0701,138700.0
2010-09-20 13:00:00,17.47,17.5,17.47,17.49,110100.0,12.0632,12.084,12.0632,12.077,110100.0
2010-09-20 13:05:00,17.49,17.5,17.48,17.5,71800.0,12.077,12.084,12.0701,12.084,71800.0
2010-09-20 13:10:00,17.5,17.5,17.45,17.45,71200.0,12.084,12.084,12.0494,12.0494,71200.0
2010-09-20 13:15:00,17.45,17.5,17.45,17.5,119300.0,12.0494,12.084,12.0494,12.084,119300.0
2010-09-20 13:20:00,17.5,17.51,17.49,17.51,97100.0,12.084,12.0909,12.077,12.0909,97100.0
2010-09-20 13:25:00,17.51,17.53,17.5,17.53,63700.0,12.0909,12.1047,12.084,12.1047,63700.0
2010-09-20 13:30:00,17.52,17.53,17.47,17.47,99700.0,12.0978,12.1047,12.0632,12.0632,99700.0
2010-09-20 13:35:00,17.48,17.52,17.47,17.52,80700.0,12.0701,12.0978,12.0632,12.0978,80700.0
2010-09-20 13:40:00,17.52,17.52,17.51,17.51,75000.0,12.0978,12.0978,12.0909,12.0909,75000.0
2010-09-20 13:45:00,17.51,17.53,17.51,17.51,126900.0,12.0909,12.1047,12.0909,12.0909,126900.0
2010-09-20 13:50:00,17.51,17.53,17.51,17.53,52700.0,12.0909,12.1047,12.0909,12.1047,52700.0
2010-09-20 13:55:00,17.53,17.56,17.52,17.55,148500.0,12.1047,12.1254,12.0978,12.1185,148500.0
2010-09-20 14:00:00,17.55,17.57,17.55,17.57,115300.0,12.1185,12.1323,12.1185,12.1323,115300.0
2010-09-20 14:05:00,17.56,17.57,17.52,17.52,100800.0,12.1254,12.1323,12.0978,12.0978,100800.0
2010-09-20 14:10:00,17.52,17.55,17.51,17.55,80200.0,12.0978,12.1185,12.0909,12.1185,80200.0
2010-09-20 14:15:00,17.55,17.59,17.54,17.58,110100.0,12.1185,12.1461,12.1116,12.1392,110100.0
2010-09-20 14:20:00,17.59,17.6,17.58,17.59,139800.0,12.1461,12.153,12.1392,12.1461,139800.0
2010-09-20 14:25:00,17.58,17.59,17.57,17.59,87300.0,12.1392,12.1461,12.1323,12.1461,87300.0
2010-09-20 14:30:00,17.59,17.6,17.58,17.6,65600.0,12.1461,12.153,12.1392,12.153,65600.0
2010-09-20 14:35:00,17.59,17.6,17.59,17.6,70600.0,12.1461,12.153,12.1461,12.153,70600.0
2010-09-20 14:40:00,17.6,17.6,17.59,17.6,50300.0,12.153,12.153,12.1461,12.153,50300.0
2010-09-20 14:45:00,17.6,17.6,17.56,17.56,144500.0,12.153,12.153,12.1254,12.1254,144500.0
2010-09-20 14:50:00,17.57,17.57,17.54,17.54,82700.0,12.1323,12.1323,12.1116,12.1116,82700.0
2010-09-20 14:55:00,17.55,17.59,17.54,17.59,166000.0,12.1185,12.1461,12.1116,12.1461,166000.0
2010-09-20 15:00:00,17.59,17.59,17.57,17.58,97200.0,12.1461,12.1461,12.1323,12.1392,97200.0
2010-09-20 15:05:00,17.58,17.58,17.54,17.55,104100.0,12.1392,12.1392,12.1116,12.1185,104100.0
2010-09-20 15:10:00,17.55,17.57,17.54,17.57,151100.0,12.1185,12.1323,12.1116,12.1323,151100.0
2010-09-20 15:15:00,17.57,17.59,17.56,17.58,133100.0,12.1323,12.1461,12.1254,12.1392,133100.0
2010-09-20 15:20:00,17.58,17.59,17.57,17.59,113400.0,12.1392,12.1461,12.1323,12.1461,113400.0
2010-09-20 15:25:00,17.59,17.59,17.55,17.55,157400.0,12.1461,12.1461,12.1185,12.1185,157400.0
2010-09-20 15:30:00,17.56,17.6,17.55,17.6,444300.0,12.1254,12.153,12.1185,12.153,444300.0
2010-09-20 15:35:00,17.59,17.6,17.58,17.6,308500.0,12.1461,12.153,12.1392,12.153,308500.0
2010-09-20 15:40:00,17.59,17.61,17.59,17.61,249000.0,12.1461,12.1599,12.1461,12.1599,249000.0
2010-09-20 15:45:00,17.6,17.62,17.6,17.62,246600.0,12.153,12.1668,12.153,12.1668,246600.0
2010-09-20 15:50:00,17.62,17.65,17.61,17.65,560000.0,12.1668,12.1875,12.1599,12.1875,560000.0
2010-09-20 15:55:00,17.65,17.65,17.6,17.6,900300.0,12.1875,12.1875,12.153,12.153,900300.0
2010-09-21 09:30:00,17.72,17.95,17.68,17.95,720700.0,12.2359,12.3947,12.2082,12.3947,720700.0
2010-09-21 09:35:00,17.95,17.98,17.86,17.88,586000.0,12.3947,12.4154,12.3325,12.3463,586000.0
2010-09-21 09:40:00,17.89,17.92,17.84,17.92,387200.0,12.3533,12.374,12.3187,12.374,387200.0
2010-09-21 09:45:00,17.91,17.97,17.91,17.92,319300.0,12.3671,12.4085,12.3671,12.374,319300.0
2010-09-21 09:50:00,17.93,17.93,17.88,17.89,579900.0,12.3809,12.3809,12.3463,12.3533,579900.0
2010-09-21 09:55:00,17.88,17.96,17.88,17.91,358800.0,12.3463,12.4016,12.3463,12.3671,358800.0
2010-09-21 10:00:00,17.91,17.93,17.85,17.87,252800.0,12.3671,12.3809,12.3256,12.3394,252800.0
2010-09-21 10:05:00,17.86,17.88,17.85,17.87,241000.0,12.3325,12.3463,12.3256,12.3394,241000.0
2010-09-21 10:10:00,17.87,17.87,17.8,17.81,172100.0,12.3394,12.3394,12.2911,12.298,172100.0
2010-09-21 10:15:00,17.81,17.88,17.8,17.86,292200.0,12.298,12.3463,12.2911,12.3325,292200.0
2010-09-21 10:20:00,17.85,17.93,17.85,17.88,237900.0,12.3256,12.3809,12.3256,12.3463,237900.0
2010-09-21 10:25:00,17.87,17.89,17.84,17.84,88900.0,12.3394,12.3533,12.3187,12.3187,88900.0
2010-09-21 10:30:00,17.84,17.85,17.82,17.83,392800.0,12.3187,12.3256,12.3049,12.3118,392800.0
2010-09-21 10:35:00,17.83,17.83,17.77,17.77,128300.0,12.3118,12.3118,12.2704,12.2704,128300.0
2010-09-21 10:40:00,17.77,17.78,17.73,17.75,353600.0,12.2704,12.2773,12.2428,12.2566,353600.0
2010-09-21 10:45:00,17.75,17.78,17.74,17.75,268200.0,12.2566,12.2773,12.2497,12.2566,268200.0
2010-09-21 10:50:00,17.74,17.75,17.7,17.72,262200.0,12.2497,12.2566,12.2221,12.2359,262200.0
2010-09-21 10:55:00,17.73,17.73,17.67,17.7,130600.0,12.2428,12.2428,12.2013,12.2221,130600.0
2010-09-21 11:00:00,17.7,17.7,17.6,17.62,177300.0,12.2221,12.2221,12.153,12.1668,177300.0
2010-09-21 11:05:00,17.61,17.72,17.6,17.7,242000.0,12.1599,12.2359,12.153,12.2221,242000.0
2010-09-21 11:10:00,17.7,17.75,17.69,17.75,209300.0,12.2221,12.2566,12.2151,12.2566,209300.0
2010-09-21 11:15:00,17.74,17.75,17.69,17.75,445800.0,12.2497,12.2566,12.2151,12.2566,445800.0
2010-09-21 11:20:00,17.74,17.75,17.69,17.7,165300.0,12.2497,12.2566,12.2151,12.2221,165300.0
2010-09-21 11:25:00,17.7,17.7,17.61,17.61,116600.0,12.2221,12.2221,12.1599,12.1599,116600.0
2010-09-21 11:30:00,17.61,17.66,17.61,17.64,177400.0,12.1599,12.1944,12.1599,12.1806,177400.0
2010-09-21 11:35:00,17.65,17.65,17.63,17.65,112000.0,12.1875,12.1875,12.1737,12.1875,112000.0
2010-09-21 11:40:00,17.65,17.67,17.63,17.65,124500.0,12.1875,12.2013,12.1737,12.1875,124500.0
2010-09-21 11:45:00,17.65,17.69,17.65,17.69,146500.0,12.1875,12.2151,12.1875,12.2151,146500.0
2010-09-21 11:50:00,17.68,17.69,17.67,17.69,74200.0,12.2082,12.2151,12.2013,12.2151,74200.0
2010-09-21 11:55:00,17.69,17.71,17.68,17.71,81300.0,12.2151,12.229,12.2082,12.229,81300.0
2010-09-21 12:00:00,17.7,17.74,17.67,17.73,227800.0,12.2221,12.2497,12.2013,12.2428,227800.0
2010-09-21 12:05:00,17.73,17.73,17.69,17.69,114900.0,12.2428,12.2428,12.2151,12.2151,114900.0
2010-09-21 12:10:00,17.69,17.71,17.69,17.69,49900.0,12.2151,12.229,12.2151,12.2151,49900.0
2010-09-21 12:15:00,17.69,17.7,17.67,17.7,77200.0,12.2151,12.2221,12.2013,12.2221,77200.0
2010-09-21 12:20:00,17.69,17.7,17.67,17.67,127800.0,12.2151,12.2221,12.2013,12.2013,127800.0
2010-09-21 12:25:00,17.67,17.68,17.66,17.67,61300.0,12.2013,12.2082,12.1944,12.2013,61300.0
2010-09-21 12:30:00,17.67,17.67,17.65,17.66,99800.0,12.2013,12.2013,12.1875,12.1944,99800.0
2010-09-21 12:35:00,17.66,17.68,17.63,17.67,153000.0,12.1944,12.2082,12.1737,12.2013,153000.0
2010-09-21 12:40:00,17.66,17.69,17.66,17.69,35200.0,12.1944,12.2151,12.1944,12.2151,35200.0
2010-09-21 12:45:00,17.69,17.69,17.68,17.68,33900.0,12.2151,12.2151,12.2082,12.2082,33900.0
2010-09-21 12:50:00,17.68,17.69,17.68,17.68,33500.0,12.2082,12.2151,12.2082,12.2082,33500.0
2010-09-21 12:55:00,17.68,17.8,17.68,17.71,123200.0,12.2082,12.2911,12.2082,12.229,123200.0
2010-09-21 13:00:00,17.7,17.71,17.68,17.69,66900.0,12.2221,12.229,12.2082,12.2151,66900.0
2010-09-21 13:05:00,17.68,17.69,17.64,17.67,129600.0,12.2082,12.2151,12.1806,12.2013,129600.0
2010-09-21 13:10:00,17.68,17.7,17.67,17.68,174100.0,12.2082,12.2221,12.2013,12.2082,174100.0
2010-09-21 13:15:00,17.67,17.68,17.66,17.66,51400.0,12.2013,12.2082,12.1944,12.1944,51400.0
2010-09-21 13:20:00,17.67,17.67,17.64,17.64,117500.0,12.2013,12.2013,12.1806,12.1806,117500.0
2010-09-21 13:25:00,17.64,17.64,17.62,17.63,53200.0,12.1806,12.1806,12.1668,12.1737,53200.0
2010-09-21 13:30:00,17.63,17.63,17.57,17.57,170200.0,12.1737,12.1737,12.1323,12.1323,170200.0
2010-09-21 13:35:00,17.58,17.58,17.56,17.57,85100.0,12.1392,12.1392,12.1254,12.1323,85100.0
2010-09-21 13:40:00,17.56,17.57,17.51,17.53,152200.0,12.1254,12.1323,12.0909,12.1047,152200.0
2010-09-21 13:45:00,17.53,17.56,17.52,17.56,96800.0,12.1047,12.1254,12.0978,12.1254,96800.0
2010-09-21 13:50:00,17.55,17.56,17.55,17.56,39100.0,12.1185,12.1254,12.1185,12.1254,39100.0
2010-09-21 13:55:00,17.56,17.56,17.49,17.5,153600.0,12.1254,12.1254,12.077,12.084,153600.0
2010-09-21 14:00:00,17.5,17.51,17.48,17.49,128500.0,12.084,12.0909,12.0701,12.077,128500.0
2010-09-21 14:05:00,17.49,17.53,17.48,17.52,83700.0,12.077,12.1047,12.0701,12.0978,83700.0
2010-09-21 14:10:00,17.53,17.65,17.51,17.56,199800.0,12.1047,12.1875,12.0909,12.1254,199800.0
2010-09-21 14:15:00,17.55,17.68,17.48,17.65,361900.0,12.1185,12.2082,12.0701,12.1875,361900.0
2010-09-21 14:20:00,17.65,17.68,17.6,17.66,329300.0,12.1875,12.2082,12.153,12.1944,329300.0
2010-09-21 14:25:00,17.66,17.7,17.63,17.7,182500.0,12.1944,12.2221,12.1737,12.2221,182500.0
2010-09-21 14:30:00,17.69,17.8,17.68,17.8,348400.0,12.2151,12.2911,12.2082,12.2911,348400.0
2010-09-21 14:35:00,17.79,17.87,17.78,17.86,297800.0,12.2842,12.3394,12.2773,12.3325,297800.0
2010-09-21 14:40:00,17.86,17.9,17.84,17.84,245600.0,12.3325,12.3602,12.3187,12.3187,245600.0
2010-09-21 14:45:00,17.84,17.84,17.78,17.79,162900.0,12.3187,12.3187,12.2773,12.2842,162900.0
2010-09-21 14:50:00,17.79,17.8,17.71,17.71,254600.0,12.2842,12.2911,12.229,12.229,254600.0
2010-09-21 14:55:00,17.71,17.75,17.68,17.75,210200.0,12.229,12.2566,12.2082,12.2566,210200.0
2010-09-21 15:00:00,17.74,17.75,17.69,17.72,166700.0,12.2497,12.2566,12.2151,12.2359,166700.0
2010-09-21 15:05:00,17.73,17.75,17.7,17.74,139600.0,12.2428,12.2566,12.2221,12.2497,139600.0
2010-09-21 15:10:00,17.74,17.75,17.69,17.72,147800.0,12.2497,12.2566,12.2151,12.2359,147800.0
2010-09-21 15:15:00,17.72,17.76,17.71,17.76,151200.0,12.2359,12.2635,12.229,12.2635,151200.0
2010-09-21 15:20:00,17.76,17.76,17.71,17.72,133600.0,12.2635,12.2635,12.229,12.2359,133600.0
2010-09-21 15:25:00,17.73,17.74,17.67,17.72,262700.0,12.2428,12.2497,12.2013,12.2359,262700.0
2010-09-21 15:30:00,17.72,17.72,17.6,17.63,624400.0,12.2359,12.2359,12.153,12.1737,624400.0
2010-09-21 15:35:00,17.63,17.64,17.55,17.6,756900.0,12.1737,12.1806,12.1185,12.153,756900.0
2010-09-21 15:40:00,17.59,17.63,17.58,17.61,402500.0,12.1461,12.1737,12.1392,12.1599,402500.0
2010-09-21 15:45:00,17.62,17.62,17.59,17.6,428400.0,12.1668,12.1668,12.1461,12.153,428400.0
2010-09-21 15:50:00,17.61,17.67,17.6,17.65,619200.0,12.1599,12.2013,12.153,12.1875,619200.0
2010-09-21 15:55:00,17.64,17.65,17.6,17.62,810800.0,12.1806,12.1875,12.153,12.1668,810800.0
2010-09-22 09:30:00,17.28,17.37,17.28,17.35,681800.0,11.932,11.9942,11.932,11.9804,681800.0
2010-09-22 09:35:00,17.35,17.4,17.3,17.33,441100.0,11.9804,12.0149,11.9459,11.9666,441100.0
2010-09-22 09:40:00,17.33,17.36,17.29,17.36,428400.0,11.9666,11.9873,11.9389,11.9873,428400.0
2010-09-22 09:45:00,17.35,17.4,17.31,17.33,295000.0,11.9804,12.0149,11.9528,11.9666,295000.0
2010-09-22 09:50:00,17.32,17.34,17.25,17.27,618500.0,11.9597,11.9735,11.9113,11.9251,618500.0
2010-09-22 09:55:00,17.27,17.3,17.26,17.3,260100.0,11.9251,11.9459,11.9182,11.9459,260100.0
2010-09-22 10:00:00,17.3,17.3,17.18,17.21,445100.0,11.9459,11.9459,11.863,11.8837,445100.0
2010-09-22 10:05:00,17.21,17.24,17.15,17.23,626600.0,11.8837,11.9044,11.8423,11.8975,626600.0
2010-09-22 10:10:00,17.24,17.35,17.2,17.34,311400.0,11.9044,11.9804,11.8768,11.9735,311400.0
2010-09-22 10:15:00,17.35,17.35,17.24,17.26,459000.0,11.9804,11.9804,11.9044,11.9182,459000.0
2010-09-22 10:20:00,17.26,17.27,17.2,17.22,261400.0,11.9182,11.9251,11.8768,11.8906,261400.0
2010-09-22 10:25:00,17.21,17.22,17.17,17.17,303600.0,11.8837,11.8906,11.8561,11.8561,303600.0
2010-09-22 10:30:00,17.17,17.23,17.17,17.23,421800.0,11.8561,11.8975,11.8561,11.8975,421800.0
2010-09-22 10:35:00,17.22,17.24,17.18,17.2,161600.0,11.8906,11.9044,11.863,11.8768,161600.0
2010-09-22 10:40:00,17.2,17.22,17.17,17.19,350200.0,11.8768,11.8906,11.8561,11.8699,350200.0
2010-09-22 10:45:00,17.18,17.2,17.17,17.17,206800.0,11.863,11.8768,11.8561,11.8561,206800.0
2010-09-22 10:50:00,17.17,17.18,17.15,17.17,212200.0,11.8561,11.863,11.8423,11.8561,212200.0
2010-09-22 10:55:00,17.17,17.22,17.15,17.22,241000.0,11.8561,11.8906,11.8423,11.8906,241000.0
2010-09-22 11:00:00,17.22,17.23,17.19,17.19,78800.0,11.8906,11.8975,11.8699,11.8699,78800.0
2010-09-22 11:05:00,17.18,17.2,17.17,17.18,167600.0,11.863,11.8768,11.8561,11.863,167600.0
2010-09-22 11:10:00,17.18,17.2,17.13,17.16,178500.0,11.863,11.8768,11.8285,11.8492,178500.0
2010-09-22 11:15:00,17.15,17.17,17.15,17.15,86000.0,11.8423,11.8561,11.8423,11.8423,86000.0
2010-09-22 11:20:00,17.15,17.15,17.08,17.09,241500.0,11.8423,11.8423,11.7939,11.8008,241500.0
2010-09-22 11:25:00,17.08,17.13,17.08,17.11,547200.0,11.7939,11.8285,11.7939,11.8147,547200.0
2010-09-22 11:30:00,17.11,17.11,17.08,17.1,415500.0,11.8147,11.8147,11.7939,11.8077,415500.0
2010-09-22 11:35:00,17.09,17.1,17.08,17.08,123600.0,11.8008,11.8077,11.7939,11.7939,123600.0
2010-09-22 11:40:00,17.09,17.09,17.06,17.07,107900.0,11.8008,11.8008,11.7801,11.787,107900.0
2010-09-22 11:45:00,17.07,17.09,17.06,17.07,96900.0,11.787,11.8008,11.7801,11.787,96900.0
2010-09-22 11:50:00,17.07,17.1,17.04,17.1,123400.0,11.787,11.8077,11.7663,11.8077,123400.0
2010-09-22 11:55:00,17.1,17.13,17.09,17.11,106900.0,11.8077,11.8285,11.8008,11.8147,106900.0
2010-09-22 12:00:00,17.1,17.18,17.1,17.15,115900.0,11.8077,11.863,11.8077,11.8423,115900.0
2010-09-22 12:05:00,17.15,17.18,17.14,17.18,75200.0,11.8423,11.863,11.8354,11.863,75200.0
2010-09-22 12:10:00,17.18,17.2,17.16,17.19,158000.0,11.863,11.8768,11.8492,11.8699,158000.0
2010-09-22 12:15:00,17.2,17.21,17.17,17.18,63200.0,11.8768,11.8837,11.8561,11.863,63200.0
2010-09-22 12:20:00,17.19,17.2,17.15,17.15,95900.0,11.8699,11.8768,11.8423,11.8423,95900.0
2010-09-22 12:25:00,17.16,17.18,17.15,17.17,44900.0,11.8492,11.863,11.8423,11.8561,44900.0
2010-09-22 12:30:00,17.17,17.18,17.15,17.18,78500.0,11.8561,11.863,11.8423,11.863,78500.0
2010-09-22 12:35:00,17.17,17.21,17.17,17.19,140500.0,11.8561,11.8837,11.8561,11.8699,140500.0
2010-09-22 12:40:00,17.19,17.23,17.19,17.21,207600.0,11.8699,11.8975,11.8699,11.8837,207600.0
2010-09-22 12:45:00,17.21,17.24,17.21,17.21,85100.0,11.8837,11.9044,11.8837,11.8837,85100.0
2010-09-22 12:50:00,17.21,17.23,17.21,17.22,62200.0,11.8837,11.8975,11.8837,11.8906,62200.0
2010-09-22 12:55:00,17.22,17.25,17.22,17.22,103300.0,11.8906,11.9113,11.8906,11.8906,103300.0
2010-09-22 13:00:00,17.22,17.23,17.22,17.22,41900.0,11.8906,11.8975,11.8906,11.8906,41900.0
2010-09-22 13:05:00,17.22,17.24,17.19,17.22,298800.0,11.8906,11.9044,11.8699,11.8906,298800.0
2010-09-22 13:10:00,17.22,17.22,17.19,17.2,24000.0,11.8906,11.8906,11.8699,11.8768,24000.0
2010-09-22 13:15:00,17.19,17.2,17.17,17.2,71900.0,11.8699,11.8768,11.8561,11.8768,71900.0
2010-09-22 13:20:00,17.2,17.25,17.18,17.23,289800.0,11.8768,11.9113,11.863,11.8975,289800.0
2010-09-22 13:25:00,17.23,17.26,17.22,17.25,87100.0,11.8975,11.9182,11.8906,11.9113,87100.0
2010-09-22 13:30:00,17.26,17.29,17.24,17.25,161000.0,11.9182,11.9389,11.9044,11.9113,161000.0
2010-09-22 13:35:00,17.25,17.25,17.22,17.24,166300.0,11.9113,11.9113,11.8906,11.9044,166300.0
2010-09-22 13:40:00,17.24,17.26,17.21,17.22,369400.0,11.9044,11.9182,11.8837,11.8906,369400.0
2010-09-22 13:45:00,17.22,17.22,17.19,17.19,72900.0,11.8906,11.8906,11.8699,11.8699,72900.0
2010-09-22 13:50:00,17.19,17.21,17.19,17.21,50900.0,11.8699,11.8837,11.8699,11.8837,50900.0
2010-09-22 13:55:00,17.21,17.21,17.17,17.17,65700.0,11.8837,11.8837,11.8561,11.8561,65700.0
2010-09-22 14:00:00,17.17,17.2,17.16,17.16,77500.0,11.8561,11.8768,11.8492,11.8492,77500.0
2010-09-22 14:05:00,17.16,17.18,17.15,17.16,74400.0,11.8492,11.863,11.8423,11.8492,74400.0
2010-09-22 14:10:00,17.17,17.19,17.15,17.18,56200.0,11.8561,11.8699,11.8423,11.863,56200.0
2010-09-22 14:15:00,17.18,17.19,17.15,17.15,42600.0,11.863,11.8699,11.8423,11.8423,42600.0
2010-09-22 14:20:00,17.15,17.18,17.14,17.17,100200.0,11.8423,11.863,11.8354,11.8561,100200.0
2010-09-22 14:25:00,17.17,17.18,17.15,17.16,80000.0,11.8561,11.863,11.8423,11.8492,80000.0
2010-09-22 14:30:00,17.17,17.2,17.16,17.18,69100.0,11.8561,11.8768,11.8492,11.863,69100.0
2010-09-22 14:35:00,17.18,17.24,17.18,17.22,92700.0,11.863,11.9044,11.863,11.8906,92700.0
2010-09-22 14:40:00,17.23,17.25,17.22,17.22,67900.0,11.8975,11.9113,11.8906,11.8906,67900.0
2010-09-22 14:45:00,17.23,17.23,17.21,17.21,33500.0,11.8975,11.8975,11.8837,11.8837,33500.0
2010-09-22 14:50:00,17.21,17.21,17.2,17.2,38800.0,11.8837,11.8837,11.8768,11.8768,38800.0
2010-09-22 14:55:00,17.2,17.23,17.2,17.21,75500.0,11.8768,11.8975,11.8768,11.8837,75500.0
2010-09-22 15:00:00,17.22,17.25,17.21,17.25,121400.0,11.8906,11.9113,11.8837,11.9113,121400.0
2010-09-22 15:05:00,17.24,17.25,17.2,17.22,166100.0,11.9044,11.9113,11.8768,11.8906,166100.0
2010-09-22 15:10:00,17.21,17.22,17.16,17.18,524200.0,11.8837,11.8906,11.8492,11.863,524200.0
2010-09-22 15:15:00,17.17,17.17,17.1,17.1,334000.0,11.8561,11.8561,11.8077,11.8077,334000.0
2010-09-22 15:20:00,17.1,17.16,17.1,17.14,359500.0,11.8077,11.8492,11.8077,11.8354,359500.0
2010-09-22 15:25:00,17.14,17.16,17.13,17.16,174600.0,11.8354,11.8492,11.8285,11.8492,174600.0
2010-09-22 15:30:00,17.15,17.22,17.15,17.22,286100.0,11.8423,11.8906,11.8423,11.8906,286100.0
2010-09-22 15:35:00,17.22,17.23,17.17,17.18,408800.0,11.8906,11.8975,11.8561,11.863,408800.0
2010-09-22 15:40:00,17.19,17.19,17.16,17.17,231900.0,11.8699,11.8699,11.8492,11.8561,231900.0
2010-09-22 15:45:00,17.17,17.17,17.14,17.15,360000.0,11.8561,11.8561,11.8354,11.8423,360000.0
2010-09-22 15:50:00,17.15,17.17,17.12,17.15,739400.0,11.8423,11.8561,11.8216,11.8423,739400.0
2010-09-22 15:55:00,17.15,17.18,17.14,17.16,781900.0,11.8423,11.863,11.8354,11.8492,781900.0
2010-09-23 09:30:00,17.01,17.07,16.95,17.05,251700.0,11.7456,11.787,11.7042,11.7732,251700.0
2010-09-23 09:35:00,17.04,17.15,16.98,17.13,125000.0,11.7663,11.8423,11.7249,11.8285,125000.0
2010-09-23 09:40:00,17.14,17.16,17.11,17.14,103000.0,11.8354,11.8492,11.8147,11.8354,103000.0
2010-09-23 09:45:00,17.13,17.21,17.13,17.2,447300.0,11.8285,11.8837,11.8285,11.8768,447300.0
2010-09-23 09:50:00,17.2,17.21,17.15,17.17,164700.0,11.8768,11.8837,11.8423,11.8561,164700.0
2010-09-23 09:55:00,17.17,17.25,17.16,17.24,298000.0,11.8561,11.9113,11.8492,11.9044,298000.0
2010-09-23 10:00:00,17.24,17.45,17.24,17.41,842600.0,11.9044,12.0494,11.9044,12.0218,842600.0
2010-09-23 10:05:00,17.41,17.43,17.34,17.36,217000.0,12.0218,12.0356,11.9735,11.9873,217000.0
2010-09-23 10:10:00,17.36,17.37,17.31,17.34,143200.0,11.9873,11.9942,11.9528,11.9735,143200.0
2010-09-23 10:15:00,17.35,17.38,17.3,17.36,143300.0,11.9804,12.0011,11.9459,11.9873,143300.0
2010-09-23 10:20:00,17.37,17.38,17.32,17.34,145900.0,11.9942,12.0011,11.9597,11.9735,145900.0
2010-09-23 10:25:00,17.34,17.43,17.33,17.43,87500.0,11.9735,12.0356,11.9666,12.0356,87500.0
2010-09-23 10:30:00,17.42,17.45,17.42,17.43,191500.0,12.0287,12.0494,12.0287,12.0356,191500.0
2010-09-23 10:35:00,17.44,17.47,17.43,17.47,93700.0,12.0425,12.0632,12.0356,12.0632,93700.0
2010-09-23 10:40:00,17.47,17.49,17.45,17.48,146000.0,12.0632,12.077,12.0494,12.0701,146000.0
2010-09-23 10:45:00,17.48,17.5,17.45,17.45,196300.0,12.0701,12.084,12.0494,12.0494,196300.0
2010-09-23 10:50:00,17.45,17.5,17.42,17.48,157400.0,12.0494,12.084,12.0287,12.0701,157400.0
2010-09-23 10:55:00,17.49,17.49,17.45,17.47,139500.0,12.077,12.077,12.0494,12.0632,139500.0
2010-09-23 11:00:00,17.47,17.5,17.45,17.47,254800.0,12.0632,12.084,12.0494,12.0632,254800.0
2010-09-23 11:05:00,17.48,17.53,17.48,17.52,149100.0,12.0701,12.1047,12.0701,12.0978,149100.0
2010-09-23 11:10:00,17.52,17.53,17.46,17.46,105800.0,12.0978,12.1047,12.0563,12.0563,105800.0
2010-09-23 11:15:00,17.46,17.49,17.45,17.49,210700.0,12.0563,12.077,12.0494,12.077,210700.0
2010-09-23 11:20:00,17.49,17.49,17.46,17.47,105700.0,12.077,12.077,12.0563,12.0632,105700.0
2010-09-23 11:25:00,17.46,17.47,17.45,17.47,104000.0,12.0563,12.0632,12.0494,12.0632,104000.0
2010-09-23 11:30:00,17.46,17.48,17.46,17.48,74100.0,12.0563,12.0701,12.0563,12.0701,74100.0
2010-09-23 11:35:00,17.48,17.49,17.45,17.46,128300.0,12.0701,12.077,12.0494,12.0563,128300.0
2010-09-23 11:40:00,17.45,17.47,17.44,17.47,328700.0,12.0494,12.0632,12.0425,12.0632,328700.0
2010-09-23 11:45:00,17.47,17.48,17.44,17.44,76900.0,12.0632,12.0701,12.0425,12.0425,76900.0
2010-09-23 11:50:00,17.44,17.45,17.42,17.43,50800.0,12.0425,12.0494,12.0287,12.0356,50800.0
2010-09-23 11:55:00,17.43,17.46,17.4,17.46,227600.0,12.0356,12.0563,12.0149,12.0563,227600.0
2010-09-23 12:00:00,17.45,17.46,17.45,17.46,26000.0,12.0494,12.0563,12.0494,12.0563,26000.0
2010-09-23 12:05:00,17.46,17.48,17.45,17.48,44700.0,12.0563,12.0701,12.0494,12.0701,44700.0
2010-09-23 12:10:00,17.48,17.58,17.48,17.55,417800.0,12.0701,12.1392,12.0701,12.1185,417800.0
2010-09-23 12:15:00,17.55,17.58,17.55,17.56,134600.0,12.1185,12.1392,12.1185,12.1254,134600.0
2010-09-23 12:20:00,17.55,17.6,17.54,17.57,403700.0,12.1185,12.153,12.1116,12.1323,403700.0
2010-09-23 12:25:00,17.57,17.58,17.55,17.57,233200.0,12.1323,12.1392,12.1185,12.1323,233200.0
2010-09-23 12:30:00,17.56,17.63,17.55,17.6,243600.0,12.1254,12.1737,12.1185,12.153,243600.0
2010-09-23 12:35:00,17.59,17.59,17.58,17.58,80400.0,12.1461,12.1461,12.1392,12.1392,80400.0
2010-09-23 12:40:00,17.58,17.62,17.57,17.6,142600.0,12.1392,12.1668,12.1323,12.153,142600.0
2010-09-23 12:45:00,17.6,17.66,17.6,17.64,448400.0,12.153,12.1944,12.153,12.1806,448400.0
2010-09-23 12:50:00,17.65,17.68,17.64,17.66,117500.0,12.1875,12.2082,12.1806,12.1944,117500.0
2010-09-23 12:55:00,17.65,17.69,17.64,17.68,123300.0,12.1875,12.2151,12.1806,12.2082,123300.0
2010-09-23 13:00:00,17.68,17.74,17.68,17.73,281600.0,12.2082,12.2497,12.2082,12.2428,281600.0
2010-09-23 13:05:00,17.74,17.76,17.71,17.72,270100.0,12.2497,12.2635,12.229,12.2359,270100.0
2010-09-23 13:10:00,17.72,17.73,17.7,17.7,79900.0,12.2359,12.2428,12.2221,12.2221,79900.0
2010-09-23 13:15:00,17.7,17.72,17.69,17.7,161000.0,12.2221,12.2359,12.2151,12.2221,161000.0
2010-09-23 13:20:00,17.7,17.75,17.7,17.75,145300.0,12.2221,12.2566,12.2221,12.2566,145300.0
2010-09-23 13:25:00,17.75,17.81,17.75,17.8,395600.0,12.2566,12.298,12.2566,12.2911,395600.0
2010-09-23 13:30:00,17.8,17.83,17.77,17.78,581900.0,12.2911,12.3118,12.2704,12.2773,581900.0
2010-09-23 13:35:00,17.77,17.8,17.76,17.8,137700.0,12.2704,12.2911,12.2635,12.2911,137700.0
2010-09-23 13:40:00,17.8,17.8,17.74,17.75,96700.0,12.2911,12.2911,12.2497,12.2566,96700.0
2010-09-23 13:45:00,17.76,17.76,17.74,17.75,154800.0,12.2635,12.2635,12.2497,12.2566,154800.0
2010-09-23 13:50:00,17.75,17.75,17.72,17.74,130900.0,12.2566,12.2566,12.2359,12.2497,130900.0
2010-09-23 13:55:00,17.74,17.76,17.71,17.72,169300.0,12.2497,12.2635,12.229,12.2359,169300.0
2010-09-23 14:00:00,17.71,17.75,17.71,17.75,55400.0,12.229,12.2566,12.229,12.2566,55400.0
2010-09-23 14:05:00,17.75,17.75,17.7,17.71,102600.0,12.2566,12.2566,12.2221,12.229,102600.0
2010-09-23 14:10:00,17.71,17.72,17.7,17.7,41600.0,12.229,12.2359,12.2221,12.2221,41600.0
2010-09-23 14:15:00,17.7,17.73,17.69,17.73,83300.0,12.2221,12.2428,12.2151,12.2428,83300.0
2010-09-23 14:20:00,17.72,17.74,17.71,17.72,107200.0,12.2359,12.2497,12.229,12.2359,107200.0
2010-09-23 14:25:00,17.72,17.73,17.69,17.69,52400.0,12.2359,12.2428,12.2151,12.2151,52400.0
2010-09-23 14:30:00,17.7,17.7,17.68,17.69,149300.0,12.2221,12.2221,12.2082,12.2151,149300.0
2010-09-23 14:35:00,17.69,17.69,17.65,17.65,102900.0,12.2151,12.2151,12.1875,12.1875,102900.0
2010-09-23 14:40:00,17.66,17.66,17.62,17.63,111400.0,12.1944,12.1944,12.1668,12.1737,111400.0
2010-09-23 14:45:00,17.64,17.64,17.59,17.6,128900.0,12.1806,12.1806,12.1461,12.153,128900.0
2010-09-23 14:50:00,17.59,17.6,17.56,17.56,78000.0,12.1461,12.153,12.1254,12.1254,78000.0
2010-09-23 14:55:00,17.57,17.59,17.52,17.53,179600.0,12.1323,12.1461,12.0978,12.1047,179600.0
2010-09-23 15:00:00,17.52,17.57,17.52,17.57,266700.0,12.0978,12.1323,12.0978,12.1323,266700.0
2010-09-23 15:05:00,17.56,17.57,17.49,17.5,212400.0,12.1254,12.1323,12.077,12.084,212400.0
2010-09-23 15:10:00,17.5,17.51,17.47,17.47,214300.0,12.084,12.0909,12.0632,12.0632,214300.0
2010-09-23 15:15:00,17.48,17.49,17.43,17.49,341700.0,12.0701,12.077,12.0356,12.077,341700.0
2010-09-23 15:20:00,17.49,17.51,17.47,17.47,131300.0,12.077,12.0909,12.0632,12.0632,131300.0
2010-09-23 15:25:00,17.47,17.48,17.41,17.41,212900.0,12.0632,12.0701,12.0218,12.0218,212900.0
2010-09-23 15:30:00,17.42,17.45,17.39,17.41,193500.0,12.0287,12.0494,12.008,12.0218,193500.0
2010-09-23 15:35:00,17.41,17.44,17.38,17.4,165800.0,12.0218,12.0425,12.0011,12.0149,165800.0
2010-09-23 15:40:00,17.4,17.42,17.38,17.41,348100.0,12.0149,12.0287,12.0011,12.0218,348100.0
2010-09-23 15:45:00,17.41,17.44,17.4,17.41,227000.0,12.0218,12.0425,12.0149,12.0218,227000.0
2010-09-23 15:50:00,17.41,17.42,17.4,17.41,420100.0,12.0218,12.0287,12.0149,12.0218,420100.0
2010-09-23 15:55:00,17.41,17.41,17.4,17.4,502100.0,12.0218,12.0218,12.0149,12.0149,502100.0
2010-09-24 09:30:00,17.7,17.77,17.69,17.69,209300.0,12.2221,12.2704,12.2151,12.2151,209300.0
2010-09-24 09:35:00,17.69,17.78,17.67,17.77,152600.0,12.2151,12.2773,12.2013,12.2704,152600.0
2010-09-24 09:40:00,17.78,17.82,17.73,17.8,199300.0,12.2773,12.3049,12.2428,12.2911,199300.0
2010-09-24 09:45:00,17.8,17.83,17.79,17.81,286900.0,12.2911,12.3118,12.2842,12.298,286900.0
2010-09-24 09:50:00,17.8,17.82,17.77,17.81,229000.0,12.2911,12.3049,12.2704,12.298,229000.0
2010-09-24 09:55:00,17.81,17.81,17.74,17.75,408400.0,12.298,12.298,12.2497,12.2566,408400.0
2010-09-24 10:00:00,17.74,17.75,17.69,17.74,322000.0,12.2497,12.2566,12.2151,12.2497,322000.0
2010-09-24 10:05:00,17.74,17.76,17.73,17.74,267300.0,12.2497,12.2635,12.2428,12.2497,267300.0
2010-09-24 10:10:00,17.74,17.75,17.73,17.74,171800.0,12.2497,12.2566,12.2428,12.2497,171800.0
2010-09-24 10:15:00,17.73,17.74,17.68,17.7,163700.0,12.2428,12.2497,12.2082,12.2221,163700.0
2010-09-24 10:20:00,17.69,17.71,17.68,17.69,351100.0,12.2151,12.229,12.2082,12.2151,351100.0
2010-09-24 10:25:00,17.69,17.7,17.66,17.66,349000.0,12.2151,12.2221,12.1944,12.1944,349000.0
2010-09-24 10:30:00,17.66,17.67,17.62,17.63,142600.0,12.1944,12.2013,12.1668,12.1737,142600.0
2010-09-24 10:35:00,17.63,17.65,17.62,17.65,130900.0,12.1737,12.1875,12.1668,12.1875,130900.0
2010-09-24 10:40:00,17.65,17.65,17.64,17.65,142100.0,12.1875,12.1875,12.1806,12.1875,142100.0
2010-09-24 10:45:00,17.65,17.66,17.64,17.65,146300.0,12.1875,12.1944,12.1806,12.1875,146300.0
2010-09-24 10:50:00,17.65,17.65,17.61,17.61,323300.0,12.1875,12.1875,12.1599,12.1599,323300.0
2010-09-24 10:55:00,17.61,17.68,17.61,17.67,119200.0,12.1599,12.2082,12.1599,12.2013,119200.0
2010-09-24 11:00:00,17.67,17.7,17.67,17.7,100300.0,12.2013,12.2221,12.2013,12.2221,100300.0
2010-09-24 11:05:00,17.7,17.7,17.69,17.7,74600.0,12.2221,12.2221,12.2151,12.2221,74600.0
2010-09-24 11:10:00,17.7,17.7,17.67,17.69,97000.0,12.2221,12.2221,12.2013,12.2151,97000.0
2010-09-24 11:15:00,17.69,17.7,17.68,17.7,74400.0,12.2151,12.2221,12.2082,12.2221,74400.0
2010-09-24 11:20:00,17.7,17.7,17.69,17.7,28900.0,12.2221,12.2221,12.2151,12.2221,28900.0
2010-09-24 11:25:00,17.69,17.73,17.69,17.73,112900.0,12.2151,12.2428,12.2151,12.2428,112900.0
2010-09-24 11:30:00,17.71,17.73,17.71,17.72,244400.0,12.229,12.2428,12.229,12.2359,244400.0
2010-09-24 11:35:00,17.73,17.73,17.71,17.71,126800.0,12.2428,12.2428,12.229,12.229,126800.0
2010-09-24 11:40:00,17.71,17.72,17.65,17.67,91800.0,12.229,12.2359,12.1875,12.2013,91800.0
2010-09-24 11:45:00,17.67,17.68,17.64,17.68,52600.0,12.2013,12.2082,12.1806,12.2082,52600.0
2010-09-24 11:50:00,17.68,17.7,17.67,17.7,81200.0,12.2082,12.2221,12.2013,12.2221,81200.0
2010-09-24 11:55:00,17.69,17.71,17.69,17.7,64000.0,12.2151,12.229,12.2151,12.2221,64000.0
2010-09-24 12:00:00,17.7,17.71,17.68,17.69,114600.0,12.2221,12.229,12.2082,12.2151,114600.0
2010-09-24 12:05:00,17.68,17.7,17.68,17.69,40300.0,12.2082,12.2221,12.2082,12.2151,40300.0
2010-09-24 12:10:00,17.69,17.7,17.68,17.68,23500.0,12.2151,12.2221,12.2082,12.2082,23500.0
2010-09-24 12:15:00,17.69,17.7,17.68,17.7,42200.0,12.2151,12.2221,12.2082,12.2221,42200.0
2010-09-24 12:20:00,17.7,17.7,17.67,17.67,43600.0,12.2221,12.2221,12.2013,12.2013,43600.0
2010-09-24 12:25:00,17.67,17.7,17.67,17.69,48300.0,12.2013,12.2221,12.2013,12.2151,48300.0
2010-09-24 12:30:00,17.7,17.7,17.69,17.69,77700.0,12.2221,12.2221,12.2151,12.2151,77700.0
2010-09-24 12:35:00,17.7,17.7,17.67,17.7,48600.0,12.2221,12.2221,12.2013,12.2221,48600.0
2010-09-24 12:40:00,17.7,17.71,17.68,17.71,97200.0,12.2221,12.229,12.2082,12.229,97200.0
2010-09-24 12:45:00,17.71,17.72,17.7,17.72,83500.0,12.229,12.2359,12.2221,12.2359,83500.0
2010-09-24 12:50:00,17.72,17.72,17.7,17.71,30800.0,12.2359,12.2359,12.2221,12.229,30800.0
2010-09-24 12:55:00,17.7,17.71,17.7,17.71,42600.0,12.2221,12.229,12.2221,12.229,42600.0
2010-09-24 13:00:00,17.71,17.72,17.7,17.71,77000.0,12.229,12.2359,12.2221,12.229,77000.0
2010-09-24 13:05:00,17.7,17.71,17.66,17.67,50300.0,12.2221,12.229,12.1944,12.2013,50300.0
2010-09-24 13:10:00,17.67,17.67,17.66,17.66,33000.0,12.2013,12.2013,12.1944,12.1944,33000.0
2010-09-24 13:15:00,17.66,17.69,17.66,17.68,49400.0,12.1944,12.2151,12.1944,12.2082,49400.0
2010-09-24 13:20:00,17.69,17.69,17.67,17.68,68300.0,12.2151,12.2151,12.2013,12.2082,68300.0
2010-09-24 13:25:00,17.68,17.72,17.68,17.72,154300.0,12.2082,12.2359,12.2082,12.2359,154300.0
2010-09-24 13:30:00,17.71,17.75,17.71,17.75,76200.0,12.229,12.2566,12.229,12.2566,76200.0
2010-09-24 13:35:00,17.74,17.76,17.73,17.74,73700.0,12.2497,12.2635,12.2428,12.2497,73700.0
2010-09-24 13:40:00,17.75,17.75,17.73,17.75,44700.0,12.2566,12.2566,12.2428,12.2566,44700.0
2010-09-24 13:45:00,17.75,17.75,17.74,17.75,42600.0,12.2566,12.2566,12.2497,12.2566,42600.0
2010-09-24 13:50:00,17.75,17.75,17.74,17.75,40300.0,12.2566,12.2566,12.2497,12.2566,40300.0
2010-09-24 13:55:00,17.75,17.75,17.74,17.75,14900.0,12.2566,12.2566,12.2497,12.2566,14900.0
2010-09-24 14:00:00,17.75,17.75,17.74,17.75,53600.0,12.2566,12.2566,12.2497,12.2566,53600.0
2010-09-24 14:05:00,17.75,17.75,17.74,17.75,78200.0,12.2566,12.2566,12.2497,12.2566,78200.0
2010-09-24 14:10:00,17.75,17.75,17.71,17.72,128100.0,12.2566,12.2566,12.229,12.2359,128100.0
2010-09-24 14:15:00,17.72,17.73,17.71,17.73,53500.0,12.2359,12.2428,12.229,12.2428,53500.0
2010-09-24 14:20:00,17.72,17.73,17.71,17.72,46200.0,12.2359,12.2428,12.229,12.2359,46200.0
2010-09-24 14:25:00,17.72,17.74,17.71,17.74,145100.0,12.2359,12.2497,12.229,12.2497,145100.0
2010-09-24 14:30:00,17.73,17.74,17.72,17.74,82400.0,12.2428,12.2497,12.2359,12.2497,82400.0
2010-09-24 14:35:00,17.74,17.76,17.73,17.75,191400.0,12.2497,12.2635,12.2428,12.2566,191400.0
2010-09-24 14:40:00,17.75,17.75,17.73,17.75,53300.0,12.2566,12.2566,12.2428,12.2566,53300.0
2010-09-24 14:45:00,17.75,17.75,17.74,17.75,65700.0,12.2566,12.2566,12.2497,12.2566,65700.0
2010-09-24 14:50:00,17.75,17.75,17.73,17.75,176000.0,12.2566,12.2566,12.2428,12.2566,176000.0
2010-09-24 14:55:00,17.75,17.75,17.74,17.75,68900.0,12.2566,12.2566,12.2497,12.2566,68900.0
2010-09-24 15:00:00,17.75,17.75,17.73,17.74,76400.0,12.2566,12.2566,12.2428,12.2497,76400.0
2010-09-24 15:05:00,17.74,17.74,17.73,17.74,80400.0,12.2497,12.2497,12.2428,12.2497,80400.0
2010-09-24 15:10:00,17.74,17.75,17.73,17.75,136800.0,12.2497,12.2566,12.2428,12.2566,136800.0
2010-09-24 15:15:00,17.74,17.75,17.74,17.75,135700.0,12.2497,12.2566,12.2497,12.2566,135700.0
2010-09-24 15:20:00,17.75,17.75,17.74,17.75,39700.0,12.2566,12.2566,12.2497,12.2566,39700.0
2010-09-24 15:25:00,17.75,17.75,17.71,17.72,137700.0,12.2566,12.2566,12.229,12.2359,137700.0
2010-09-24 15:30:00,17.72,17.72,17.71,17.72,112500.0,12.2359,12.2359,12.229,12.2359,112500.0
2010-09-24 15:35:00,17.72,17.75,17.69,17.75,259800.0,12.2359,12.2566,12.2151,12.2566,259800.0
2010-09-24 15:40:00,17.75,17.75,17.73,17.74,113100.0,12.2566,12.2566,12.2428,12.2497,113100.0
2010-09-24 15:45:00,17.74,17.76,17.73,17.74,310100.0,12.2497,12.2635,12.2428,12.2497,310100.0
2010-09-24 15:50:00,17.74,17.75,17.73,17.74,162600.0,12.2497,12.2566,12.2428,12.2497,162600.0
2010-09-24 15:55:00,17.74,17.74,17.73,17.74,407000.0,12.2497,12.2497,12.2428,12.2497,407000.0
2010-09-27 09:30:00,17.74,17.76,17.62,17.67,155300.0,12.2497,12.2635,12.1668,12.2013,155300.0
2010-09-27 09:35:00,17.66,17.67,17.6,17.6,118900.0,12.1944,12.2013,12.153,12.153,118900.0
2010-09-27 09:40:00,17.6,17.67,17.57,17.61,105800.0,12.153,12.2013,12.1323,12.1599,105800.0
2010-09-27 09:45:00,17.61,17.66,17.61,17.62,68700.0,12.1599,12.1944,12.1599,12.1668,68700.0
2010-09-27 09:50:00,17.61,17.69,17.59,17.69,80700.0,12.1599,12.2151,12.1461,12.2151,80700.0
2010-09-27 09:55:00,17.69,17.7,17.62,17.64,71700.0,12.2151,12.2221,12.1668,12.1806,71700.0
2010-09-27 10:00:00,17.64,17.67,17.63,17.67,130900.0,12.1806,12.2013,12.1737,12.2013,130900.0
2010-09-27 10:05:00,17.67,17.71,17.65,17.71,196700.0,12.2013,12.229,12.1875,12.229,196700.0
2010-09-27 10:10:00,17.71,17.73,17.68,17.68,169900.0,12.229,12.2428,12.2082,12.2082,169900.0
2010-09-27 10:15:00,17.67,17.69,17.66,17.68,47200.0,12.2013,12.2151,12.1944,12.2082,47200.0
2010-09-27 10:20:00,17.68,17.77,17.67,17.77,222500.0,12.2082,12.2704,12.2013,12.2704,222500.0
2010-09-27 10:25:00,17.77,17.87,17.76,17.86,433000.0,12.2704,12.3394,12.2635,12.3325,433000.0
2010-09-27 10:30:00,17.86,17.89,17.83,17.85,155400.0,12.3325,12.3533,12.3118,12.3256,155400.0
2010-09-27 10:35:00,17.86,17.87,17.8,17.83,133200.0,12.3325,12.3394,12.2911,12.3118,133200.0
2010-09-27 10:40:00,17.82,17.86,17.82,17.86,53700.0,12.3049,12.3325,12.3049,12.3325,53700.0
2010-09-27 10:45:00,17.86,17.89,17.86,17.88,85300.0,12.3325,12.3533,12.3325,12.3463,85300.0
2010-09-27 10:50:00,17.89,17.93,17.88,17.93,246100.0,12.3533,12.3809,12.3463,12.3809,246100.0
2010-09-27 10:55:00,17.93,17.95,17.92,17.93,190400.0,12.3809,12.3947,12.374,12.3809,190400.0
2010-09-27 11:00:00,17.93,17.94,17.86,17.88,249500.0,12.3809,12.3878,12.3325,12.3463,249500.0
2010-09-27 11:05:00,17.87,17.89,17.86,17.87,93900.0,12.3394,12.3533,12.3325,12.3394,93900.0
2010-09-27 11:10:00,17.87,17.91,17.87,17.9,198300.0,12.3394,12.3671,12.3394,12.3602,198300.0
2010-09-27 11:15:00,17.9,17.91,17.87,17.88,106700.0,12.3602,12.3671,12.3394,12.3463,106700.0
2010-09-27 11:20:00,17.88,17.89,17.85,17.88,122600.0,12.3463,12.3533,12.3256,12.3463,122600.0
2010-09-27 11:25:00,17.89,17.89,17.88,17.88,59600.0,12.3533,12.3533,12.3463,12.3463,59600.0
2010-09-27 11:30:00,17.89,17.91,17.88,17.88,242300.0,12.3533,12.3671,12.3463,12.3463,242300.0
2010-09-27 11:35:00,17.88,17.89,17.84,17.85,336100.0,12.3463,12.3533,12.3187,12.3256,336100.0
2010-09-27 11:40:00,17.86,17.87,17.83,17.86,287700.0,12.3325,12.3394,12.3118,12.3325,287700.0
2010-09-27 11:45:00,17.86,17.88,17.85,17.86,44700.0,12.3325,12.3463,12.3256,12.3325,44700.0
2010-09-27 11:50:00,17.87,17.87,17.84,17.86,28400.0,12.3394,12.3394,12.3187,12.3325,28400.0
2010-09-27 11:55:00,17.85,17.86,17.85,17.86,20400.0,12.3256,12.3325,12.3256,12.3325,20400.0
2010-09-27 12:00:00,17.85,17.86,17.84,17.85,116700.0,12.3256,12.3325,12.3187,12.3256,116700.0
2010-09-27 12:05:00,17.85,17.85,17.83,17.83,33600.0,12.3256,12.3256,12.3118,12.3118,33600.0
2010-09-27 12:10:00,17.83,17.83,17.8,17.8,48500.0,12.3118,12.3118,12.2911,12.2911,48500.0
2010-09-27 12:15:00,17.8,17.82,17.8,17.82,24400.0,12.2911,12.3049,12.2911,12.3049,24400.0
2010-09-27 12:20:00,17.82,17.82,17.78,17.78,48900.0,12.3049,12.3049,12.2773,12.2773,48900.0
2010-09-27 12:25:00,17.79,17.8,17.78,17.8,40400.0,12.2842,12.2911,12.2773,12.2911,40400.0
2010-09-27 12:30:00,17.8,17.8,17.76,17.77,79300.0,12.2911,12.2911,12.2635,12.2704,79300.0
2010-09-27 12:35:00,17.77,17.78,17.76,17.77,51600.0,12.2704,12.2773,12.2635,12.2704,51600.0
2010-09-27 12:40:00,17.77,17.77,17.73,17.76,75700.0,12.2704,12.2704,12.2428,12.2635,75700.0
2010-09-27 12:45:00,17.75,17.76,17.74,17.76,57500.0,12.2566,12.2635,12.2497,12.2635,57500.0
2010-09-27 12:50:00,17.75,17.76,17.75,17.75,12200.0,12.2566,12.2635,12.2566,12.2566,12200.0
2010-09-27 12:55:00,17.76,17.76,17.73,17.74,47400.0,12.2635,12.2635,12.2428,12.2497,47400.0
2010-09-27 13:00:00,17.73,17.74,17.69,17.72,87000.0,12.2428,12.2497,12.2151,12.2359,87000.0
2010-09-27 13:05:00,17.72,17.78,17.71,17.77,86000.0,12.2359,12.2773,12.229,12.2704,86000.0
2010-09-27 13:10:00,17.77,17.78,17.74,17.75,27800.0,12.2704,12.2773,12.2497,12.2566,27800.0
2010-09-27 13:15:00,17.74,17.75,17.72,17.74,26400.0,12.2497,12.2566,12.2359,12.2497,26400.0
2010-09-27 13:20:00,17.74,17.74,17.71,17.73,32500.0,12.2497,12.2497,12.229,12.2428,32500.0
2010-09-27 13:25:00,17.73,17.73,17.72,17.73,24500.0,12.2428,12.2428,12.2359,12.2428,24500.0
2010-09-27 13:30:00,17.72,17.76,17.72,17.76,62400.0,12.2359,12.2635,12.2359,12.2635,62400.0
2010-09-27 13:35:00,17.75,17.76,17.72,17.73,89700.0,12.2566,12.2635,12.2359,12.2428,89700.0
2010-09-27 13:40:00,17.73,17.78,17.73,17.78,50700.0,12.2428,12.2773,12.2428,12.2773,50700.0
2010-09-27 13:45:00,17.78,17.81,17.78,17.79,83600.0,12.2773,12.298,12.2773,12.2842,83600.0
2010-09-27 13:50:00,17.79,17.81,17.78,17.8,46500.0,12.2842,12.298,12.2773,12.2911,46500.0
2010-09-27 13:55:00,17.8,17.83,17.8,17.8,52300.0,12.2911,12.3118,12.2911,12.2911,52300.0
2010-09-27 14:00:00,17.81,17.81,17.8,17.81,21100.0,12.298,12.298,12.2911,12.298,21100.0
2010-09-27 14:05:00,17.81,17.81,17.8,17.81,27400.0,12.298,12.298,12.2911,12.298,27400.0
2010-09-27 14:10:00,17.81,17.82,17.8,17.82,37000.0,12.298,12.3049,12.2911,12.3049,37000.0
2010-09-27 14:15:00,17.82,17.85,17.81,17.85,48300.0,12.3049,12.3256,12.298,12.3256,48300.0
2010-09-27 14:20:00,17.85,17.87,17.85,17.87,30600.0,12.3256,12.3394,12.3256,12.3394,30600.0
2010-09-27 14:25:00,17.86,17.88,17.86,17.88,48900.0,12.3325,12.3463,12.3325,12.3463,48900.0
2010-09-27 14:30:00,17.87,17.9,17.87,17.9,113300.0,12.3394,12.3602,12.3394,12.3602,113300.0
2010-09-27 14:35:00,17.9,17.92,17.89,17.92,105900.0,12.3602,12.374,12.3533,12.374,105900.0
2010-09-27 14:40:00,17.92,17.94,17.9,17.93,189100.0,12.374,12.3878,12.3602,12.3809,189100.0
2010-09-27 14:45:00,17.93,17.95,17.92,17.94,356600.0,12.3809,12.3947,12.374,12.3878,356600.0
2010-09-27 14:50:00,17.93,17.96,17.93,17.95,173700.0,12.3809,12.4016,12.3809,12.3947,173700.0
2010-09-27 14:55:00,17.94,17.95,17.91,17.91,69700.0,12.3878,12.3947,12.3671,12.3671,69700.0
2010-09-27 15:00:00,17.91,17.91,17.88,17.88,56900.0,12.3671,12.3671,12.3463,12.3463,56900.0
2010-09-27 15:05:00,17.89,17.9,17.87,17.9,69700.0,12.3533,12.3602,12.3394,12.3602,69700.0
2010-09-27 15:10:00,17.9,17.9,17.88,17.88,72500.0,12.3602,12.3602,12.3463,12.3463,72500.0
2010-09-27 15:15:00,17.89,17.89,17.86,17.88,88600.0,12.3533,12.3533,12.3325,12.3463,88600.0
2010-09-27 15:20:00,17.89,17.89,17.88,17.89,49800.0,12.3533,12.3533,12.3463,12.3533,49800.0
2010-09-27 15:25:00,17.88,17.89,17.88,17.89,92100.0,12.3463,12.3533,12.3463,12.3533,92100.0
2010-09-27 15:30:00,17.89,17.89,17.86,17.86,123600.0,12.3533,12.3533,12.3325,12.3325,123600.0
2010-09-27 15:35:00,17.87,17.87,17.79,17.79,180800.0,12.3394,12.3394,12.2842,12.2842,180800.0
2010-09-27 15:40:00,17.8,17.82,17.78,17.79,266500.0,12.2911,12.3049,12.2773,12.2842,266500.0
2010-09-27 15:45:00,17.79,17.8,17.77,17.8,185200.0,12.2842,12.2911,12.2704,12.2911,185200.0
2010-09-27 15:50:00,17.8,17.8,17.78,17.78,278900.0,12.2911,12.2911,12.2773,12.2773,278900.0
2010-09-27 15:55:00,17.78,17.79,17.73,17.77,401800.0,12.2773,12.2842,12.2428,12.2704,401800.0
2010-09-28 09:30:00,17.78,17.83,17.74,17.82,203400.0,12.2773,12.3118,12.2497,12.3049,203400.0
2010-09-28 09:35:00,17.82,17.88,17.78,17.79,202700.0,12.3049,12.3463,12.2773,12.2842,202700.0
2010-09-28 09:40:00,17.78,17.87,17.78,17.82,204500.0,12.2773,12.3394,12.2773,12.3049,204500.0
2010-09-28 09:45:00,17.82,17.86,17.78,17.83,172300.0,12.3049,12.3325,12.2773,12.3118,172300.0
2010-09-28 09:50:00,17.83,17.96,17.83,17.93,511500.0,12.3118,12.4016,12.3118,12.3809,511500.0
2010-09-28 09:55:00,17.93,17.93,17.89,17.89,181300.0,12.3809,12.3809,12.3533,12.3533,181300.0
2010-09-28 10:00:00,17.89,17.9,17.73,17.77,453800.0,12.3533,12.3602,12.2428,12.2704,453800.0
2010-09-28 10:05:00,17.76,17.78,17.66,17.7,185300.0,12.2635,12.2773,12.1944,12.2221,185300.0
2010-09-28 10:10:00,17.69,17.83,17.69,17.81,224200.0,12.2151,12.3118,12.2151,12.298,224200.0
2010-09-28 10:15:00,17.81,17.82,17.74,17.8,286300.0,12.298,12.3049,12.2497,12.2911,286300.0
2010-09-28 10:20:00,17.8,17.85,17.77,17.84,189900.0,12.2911,12.3256,12.2704,12.3187,189900.0
2010-09-28 10:25:00,17.84,17.91,17.83,17.86,162800.0,12.3187,12.3671,12.3118,12.3325,162800.0
2010-09-28 10:30:00,17.86,17.96,17.86,17.95,226900.0,12.3325,12.4016,12.3325,12.3947,226900.0
2010-09-28 10:35:00,17.95,17.96,17.91,17.92,219700.0,12.3947,12.4016,12.3671,12.374,219700.0
2010-09-28 10:40:00,17.93,17.95,17.9,17.93,148700.0,12.3809,12.3947,12.3602,12.3809,148700.0
2010-09-28 10:45:00,17.92,17.95,17.91,17.91,74500.0,12.374,12.3947,12.3671,12.3671,74500.0
2010-09-28 10:50:00,17.91,17.94,17.91,17.93,60700.0,12.3671,12.3878,12.3671,12.3809,60700.0
2010-09-28 10:55:00,17.93,17.96,17.93,17.96,136200.0,12.3809,12.4016,12.3809,12.4016,136200.0
2010-09-28 11:00:00,17.96,17.97,17.92,17.96,301300.0,12.4016,12.4085,12.374,12.4016,301300.0
2010-09-28 11:05:00,17.95,17.96,17.92,17.92,162600.0,12.3947,12.4016,12.374,12.374,162600.0
2010-09-28 11:10:00,17.92,17.99,17.92,17.97,144000.0,12.374,12.4223,12.374,12.4085,144000.0
2010-09-28 11:15:00,17.96,17.99,17.95,17.99,124300.0,12.4016,12.4223,12.3947,12.4223,124300.0
2010-09-28 11:20:00,17.98,18.0,17.97,17.99,249500.0,12.4154,12.4292,12.4085,12.4223,249500.0
2010-09-28 11:25:00,18.0,18.05,17.98,18.04,414400.0,12.4292,12.4637,12.4154,12.4568,414400.0
2010-09-28 11:30:00,18.04,18.07,18.04,18.07,178900.0,12.4568,12.4775,12.4568,12.4775,178900.0
2010-09-28 11:35:00,18.07,18.09,18.06,18.08,173700.0,12.4775,12.4914,12.4706,12.4844,173700.0
2010-09-28 11:40:00,18.08,18.1,18.06,18.07,173000.0,12.4844,12.4983,12.4706,12.4775,173000.0
2010-09-28 11:45:00,18.07,18.07,18.05,18.07,233900.0,12.4775,12.4775,12.4637,12.4775,233900.0
2010-09-28 11:50:00,18.06,18.07,18.06,18.07,68800.0,12.4706,12.4775,12.4706,12.4775,68800.0
2010-09-28 11:55:00,18.07,18.09,18.07,18.09,188500.0,12.4775,12.4914,12.4775,12.4914,188500.0
2010-09-28 12:00:00,18.08,18.11,18.08,18.1,224900.0,12.4844,12.5052,12.4844,12.4983,224900.0
2010-09-28 12:05:00,18.09,18.11,18.09,18.09,163500.0,12.4914,12.5052,12.4914,12.4914,163500.0
2010-09-28 12:10:00,18.09,18.12,18.09,18.12,96100.0,12.4914,12.5121,12.4914,12.5121,96100.0
2010-09-28 12:15:00,18.11,18.12,18.1,18.12,222700.0,12.5052,12.5121,12.4983,12.5121,222700.0
2010-09-28 12:20:00,18.11,18.13,18.11,18.13,159700.0,12.5052,12.519,12.5052,12.519,159700.0
2010-09-28 12:25:00,18.13,18.13,18.05,18.11,343000.0,12.519,12.519,12.4637,12.5052,343000.0
2010-09-28 12:30:00,18.12,18.12,18.08,18.12,165700.0,12.5121,12.5121,12.4844,12.5121,165700.0
2010-09-28 12:35:00,18.11,18.12,18.08,18.09,135800.0,12.5052,12.5121,12.4844,12.4914,135800.0
2010-09-28 12:40:00,18.08,18.1,18.08,18.1,112000.0,12.4844,12.4983,12.4844,12.4983,112000.0
2010-09-28 12:45:00,18.09,18.11,18.09,18.09,159600.0,12.4914,12.5052,12.4914,12.4914,159600.0
2010-09-28 12:50:00,18.1,18.12,18.09,18.12,82000.0,12.4983,12.5121,12.4914,12.5121,82000.0
2010-09-28 12:55:00,18.12,18.13,18.11,18.13,123400.0,12.5121,12.519,12.5052,12.519,123400.0
2010-09-28 13:00:00,18.12,18.14,18.11,18.11,81200.0,12.5121,12.5259,12.5052,12.5052,81200.0
2010-09-28 13:05:00,18.1,18.11,18.06,18.08,106100.0,12.4983,12.5052,12.4706,12.4844,106100.0
2010-09-28 13:10:00,18.07,18.11,18.07,18.11,83400.0,12.4775,12.5052,12.4775,12.5052,83400.0
2010-09-28 13:15:00,18.1,18.12,18.08,18.1,190800.0,12.4983,12.5121,12.4844,12.4983,190800.0
2010-09-28 13:20:00,18.09,18.1,18.08,18.08,79900.0,12.4914,12.4983,12.4844,12.4844,79900.0
2010-09-28 13:25:00,18.09,18.09,18.04,18.08,135900.0,12.4914,12.4914,12.4568,12.4844,135900.0
2010-09-28 13:30:00,18.08,18.12,18.08,18.09,67600.0,12.4844,12.5121,12.4844,12.4914,67600.0
2010-09-28 13:35:00,18.09,18.14,18.09,18.13,102800.0,12.4914,12.5259,12.4914,12.519,102800.0
2010-09-28 13:40:00,18.13,18.13,18.11,18.13,115900.0,12.519,12.519,12.5052,12.519,115900.0
2010-09-28 13:45:00,18.13,18.14,18.1,18.14,85400.0,12.519,12.5259,12.4983,12.5259,85400.0
2010-09-28 13:50:00,18.14,18.18,18.13,18.17,170900.0,12.5259,12.5535,12.519,12.5466,170900.0
2010-09-28 13:55:00,18.17,18.18,18.17,18.17,48700.0,12.5466,12.5535,12.5466,12.5466,48700.0
2010-09-28 14:00:00,18.17,18.18,18.13,18.14,104700.0,12.5466,12.5535,12.519,12.5259,104700.0
2010-09-28 14:05:00,18.13,18.14,18.1,18.12,123000.0,12.519,12.5259,12.4983,12.5121,123000.0
2010-09-28 14:10:00,18.12,18.15,18.12,18.13,87600.0,12.5121,12.5328,12.5121,12.519,87600.0
2010-09-28 14:15:00,18.12,18.15,18.1,18.1,89100.0,12.5121,12.5328,12.4983,12.4983,89100.0
2010-09-28 14:20:00,18.1,18.14,18.1,18.11,85600.0,12.4983,12.5259,12.4983,12.5052,85600.0
2010-09-28 14:25:00,18.1,18.13,18.08,18.09,205000.0,12.4983,12.519,12.4844,12.4914,205000.0
2010-09-28 14:30:00,18.09,18.12,18.09,18.12,132400.0,12.4914,12.5121,12.4914,12.5121,132400.0
2010-09-28 14:35:00,18.11,18.14,18.09,18.12,169200.0,12.5052,12.5259,12.4914,12.5121,169200.0
2010-09-28 14:40:00,18.12,18.13,18.08,18.11,187300.0,12.5121,12.519,12.4844,12.5052,187300.0
2010-09-28 14:45:00,18.11,18.11,18.06,18.08,183200.0,12.5052,12.5052,12.4706,12.4844,183200.0
2010-09-28 14:50:00,18.07,18.09,18.07,18.08,93500.0,12.4775,12.4914,12.4775,12.4844,93500.0
2010-09-28 14:55:00,18.08,18.11,18.07,18.11,163000.0,12.4844,12.5052,12.4775,12.5052,163000.0
2010-09-28 15:00:00,18.11,18.11,18.09,18.1,201100.0,12.5052,12.5052,12.4914,12.4983,201100.0
2010-09-28 15:05:00,18.1,18.14,18.1,18.14,118600.0,12.4983,12.5259,12.4983,12.5259,118600.0
2010-09-28 15:10:00,18.13,18.15,18.1,18.13,114400.0,12.519,12.5328,12.4983,12.519,114400.0
2010-09-28 15:15:00,18.13,18.15,18.11,18.14,118000.0,12.519,12.5328,12.5052,12.5259,118000.0
2010-09-28 15:20:00,18.13,18.14,18.11,18.11,72100.0,12.519,12.5259,12.5052,12.5052,72100.0
2010-09-28 15:25:00,18.11,18.12,18.1,18.1,144800.0,12.5052,12.5121,12.4983,12.4983,144800.0
2010-09-28 15:30:00,18.11,18.18,18.11,18.18,421200.0,12.5052,12.5535,12.5052,12.5535,421200.0
2010-09-28 15:35:00,18.18,18.22,18.17,18.2,395500.0,12.5535,12.5811,12.5466,12.5673,395500.0
2010-09-28 15:40:00,18.2,18.22,18.18,18.19,402300.0,12.5673,12.5811,12.5535,12.5604,402300.0
2010-09-28 15:45:00,18.2,18.25,18.19,18.23,442100.0,12.5673,12.6018,12.5604,12.588,442100.0
2010-09-28 15:50:00,18.24,18.31,18.23,18.26,1111600.0,12.5949,12.6433,12.588,12.6087,1111600.0
2010-09-28 15:55:00,18.26,18.28,18.25,18.25,893700.0,12.6087,12.6226,12.6018,12.6018,893700.0
2010-09-29 09:30:00,18.33,18.49,18.3,18.47,595800.0,12.6571,12.7676,12.6364,12.7537,595800.0
2010-09-29 09:35:00,18.47,18.66,18.44,18.49,515200.0,12.7537,12.8849,12.733,12.7676,515200.0
2010-09-29 09:40:00,18.5,18.62,18.48,18.59,281200.0,12.7745,12.8573,12.7607,12.8366,281200.0
2010-09-29 09:45:00,18.59,18.71,18.59,18.68,526400.0,12.8366,12.9195,12.8366,12.8988,526400.0
2010-09-29 09:50:00,18.68,18.69,18.6,18.6,431900.0,12.8988,12.9057,12.8435,12.8435,431900.0
2010-09-29 09:55:00,18.6,18.68,18.6,18.66,568100.0,12.8435,12.8988,12.8435,12.8849,568100.0
2010-09-29 10:00:00,18.67,18.73,18.65,18.73,378500.0,12.8919,12.9333,12.878,12.9333,378500.0
2010-09-29 10:05:00,18.72,18.77,18.69,18.73,384100.0,12.9264,12.9609,12.9057,12.9333,384100.0
2010-09-29 10:10:00,18.72,18.76,18.72,18.75,223800.0,12.9264,12.954,12.9264,12.9471,223800.0
2010-09-29 10:15:00,18.75,18.77,18.61,18.62,271700.0,12.9471,12.9609,12.8504,12.8573,271700.0
2010-09-29 10:20:00,18.61,18.62,18.51,18.51,320700.0,12.8504,12.8573,12.7814,12.7814,320700.0
2010-09-29 10:25:00,18.51,18.53,18.44,18.53,239300.0,12.7814,12.7952,12.733,12.7952,239300.0
2010-09-29 10:30:00,18.52,18.54,18.48,18.51,449900.0,12.7883,12.8021,12.7607,12.7814,449900.0
2010-09-29 10:35:00,18.51,18.51,18.41,18.45,274300.0,12.7814,12.7814,12.7123,12.7399,274300.0
2010-09-29 10:40:00,18.45,18.48,18.33,18.36,378500.0,12.7399,12.7607,12.6571,12.6778,378500.0
2010-09-29 10:45:00,18.33,18.39,18.31,18.38,291700.0,12.6571,12.6985,12.6433,12.6916,291700.0
2010-09-29 10:50:00,18.39,18.39,18.29,18.34,471900.0,12.6985,12.6985,12.6295,12.664,471900.0
2010-09-29 10:55:00,18.33,18.38,18.28,18.37,389400.0,12.6571,12.6916,12.6226,12.6847,389400.0
2010-09-29 11:00:00,18.37,18.44,18.36,18.43,229100.0,12.6847,12.733,12.6778,12.7261,229100.0
2010-09-29 11:05:00,18.43,18.44,18.37,18.39,276700.0,12.7261,12.733,12.6847,12.6985,276700.0
2010-09-29 11:10:00,18.39,18.42,18.38,18.39,269500.0,12.6985,12.7192,12.6916,12.6985,269500.0
2010-09-29 11:15:00,18.39,18.4,18.35,18.39,114500.0,12.6985,12.7054,12.6709,12.6985,114500.0
2010-09-29 11:20:00,18.4,18.44,18.38,18.41,134800.0,12.7054,12.733,12.6916,12.7123,134800.0
2010-09-29 11:25:00,18.42,18.44,18.41,18.41,133700.0,12.7192,12.733,12.7123,12.7123,133700.0
2010-09-29 11:30:00,18.41,18.43,18.39,18.4,194000.0,12.7123,12.7261,12.6985,12.7054,194000.0
2010-09-29 11:35:00,18.4,18.45,18.4,18.44,80000.0,12.7054,12.7399,12.7054,12.733,80000.0
2010-09-29 11:40:00,18.45,18.45,18.4,18.4,128400.0,12.7399,12.7399,12.7054,12.7054,128400.0
2010-09-29 11:45:00,18.41,18.43,18.39,18.4,122800.0,12.7123,12.7261,12.6985,12.7054,122800.0
2010-09-29 11:50:00,18.4,18.42,18.39,18.41,71400.0,12.7054,12.7192,12.6985,12.7123,71400.0
2010-09-29 11:55:00,18.41,18.42,18.38,18.4,249400.0,12.7123,12.7192,12.6916,12.7054,249400.0
2010-09-29 12:00:00,18.4,18.42,18.38,18.41,186900.0,12.7054,12.7192,12.6916,12.7123,186900.0
2010-09-29 12:05:00,18.41,18.42,18.38,18.42,126200.0,12.7123,12.7192,12.6916,12.7192,126200.0
2010-09-29 12:10:00,18.41,18.45,18.4,18.42,195900.0,12.7123,12.7399,12.7054,12.7192,195900.0
2010-09-29 12:15:00,18.43,18.43,18.42,18.42,21200.0,12.7261,12.7261,12.7192,12.7192,21200.0
2010-09-29 12:20:00,18.42,18.44,18.42,18.44,47900.0,12.7192,12.733,12.7192,12.733,47900.0
2010-09-29 12:25:00,18.43,18.44,18.39,18.4,111100.0,12.7261,12.733,12.6985,12.7054,111100.0
2010-09-29 12:30:00,18.4,18.4,18.36,18.38,100400.0,12.7054,12.7054,12.6778,12.6916,100400.0
2010-09-29 12:35:00,18.38,18.39,18.37,18.38,36900.0,12.6916,12.6985,12.6847,12.6916,36900.0
2010-09-29 12:40:00,18.38,18.4,18.37,18.39,85300.0,12.6916,12.7054,12.6847,12.6985,85300.0
2010-09-29 12:45:00,18.4,18.4,18.35,18.36,58300.0,12.7054,12.7054,12.6709,12.6778,58300.0
2010-09-29 12:50:00,18.36,18.37,18.35,18.37,48700.0,12.6778,12.6847,12.6709,12.6847,48700.0
2010-09-29 12:55:00,18.37,18.37,18.34,18.34,97500.0,12.6847,12.6847,12.664,12.664,97500.0
2010-09-29 13:00:00,18.34,18.39,18.34,18.39,115800.0,12.664,12.6985,12.664,12.6985,115800.0
2010-09-29 13:05:00,18.39,18.39,18.33,18.34,105400.0,12.6985,12.6985,12.6571,12.664,105400.0
2010-09-29 13:10:00,18.33,18.36,18.33,18.33,101600.0,12.6571,12.6778,12.6571,12.6571,101600.0
2010-09-29 13:15:00,18.33,18.34,18.33,18.34,37400.0,12.6571,12.664,12.6571,12.664,37400.0
2010-09-29 13:20:00,18.33,18.34,18.33,18.33,24900.0,12.6571,12.664,12.6571,12.6571,24900.0
2010-09-29 13:25:00,18.33,18.34,18.28,18.28,164400.0,12.6571,12.664,12.6226,12.6226,164400.0
2010-09-29 13:30:00,18.28,18.34,18.28,18.33,179600.0,12.6226,12.664,12.6226,12.6571,179600.0
2010-09-29 13:35:00,18.33,18.34,18.3,18.3,165100.0,12.6571,12.664,12.6364,12.6364,165100.0
2010-09-29 13:40:00,18.3,18.31,18.27,18.3,129000.0,12.6364,12.6433,12.6156,12.6364,129000.0
2010-09-29 13:45:00,18.3,18.34,18.29,18.33,81200.0,12.6364,12.664,12.6295,12.6571,81200.0
2010-09-29 13:50:00,18.34,18.37,18.33,18.34,145200.0,12.664,12.6847,12.6571,12.664,145200.0
2010-09-29 13:55:00,18.34,18.41,18.34,18.39,227400.0,12.664,12.7123,12.664,12.6985,227400.0
2010-09-29 14:00:00,18.39,18.41,18.37,18.38,73100.0,12.6985,12.7123,12.6847,12.6916,73100.0
2010-09-29 14:05:00,18.38,18.38,18.35,18.37,46800.0,12.6916,12.6916,12.6709,12.6847,46800.0
2010-09-29 14:10:00,18.37,18.4,18.36,18.37,62700.0,12.6847,12.7054,12.6778,12.6847,62700.0
2010-09-29 14:15:00,18.37,18.38,18.36,18.36,42100.0,12.6847,12.6916,12.6778,12.6778,42100.0
2010-09-29 14:20:00,18.37,18.4,18.36,18.38,82900.0,12.6847,12.7054,12.6778,12.6916,82900.0
2010-09-29 14:25:00,18.39,18.39,18.35,18.35,52700.0,12.6985,12.6985,12.6709,12.6709,52700.0
2010-09-29 14:30:00,18.36,18.36,18.34,18.35,163900.0,12.6778,12.6778,12.664,12.6709,163900.0
2010-09-29 14:35:00,18.35,18.35,18.34,18.34,15600.0,12.6709,12.6709,12.664,12.664,15600.0
2010-09-29 14:40:00,18.34,18.39,18.34,18.39,109000.0,12.664,12.6985,12.664,12.6985,109000.0
2010-09-29 14:45:00,18.39,18.41,18.38,18.41,745100.0,12.6985,12.7123,12.6916,12.7123,745100.0
2010-09-29 14:50:00,18.4,18.43,18.4,18.42,78200.0,12.7054,12.7261,12.7054,12.7192,78200.0
2010-09-29 14:55:00,18.43,18.43,18.42,18.43,20100.0,12.7261,12.7261,12.7192,12.7261,20100.0
2010-09-29 15:00:00,18.42,18.43,18.39,18.4,119900.0,12.7192,12.7261,12.6985,12.7054,119900.0
2010-09-29 15:05:00,18.4,18.4,18.35,18.36,269200.0,12.7054,12.7054,12.6709,12.6778,269200.0
2010-09-29 15:10:00,18.36,18.37,18.34,18.37,227200.0,12.6778,12.6847,12.664,12.6847,227200.0
2010-09-29 15:15:00,18.36,18.36,18.31,18.36,321600.0,12.6778,12.6778,12.6433,12.6778,321600.0
2010-09-29 15:20:00,18.37,18.41,18.35,18.41,285400.0,12.6847,12.7123,12.6709,12.7123,285400.0
2010-09-29 15:25:00,18.41,18.41,18.37,18.38,106000.0,12.7123,12.7123,12.6847,12.6916,106000.0
2010-09-29 15:30:00,18.37,18.38,18.34,18.35,381400.0,12.6847,12.6916,12.664,12.6709,381400.0
2010-09-29 15:35:00,18.35,18.4,18.35,18.38,149300.0,12.6709,12.7054,12.6709,12.6916,149300.0
2010-09-29 15:40:00,18.39,18.39,18.32,18.33,308400.0,12.6985,12.6985,12.6502,12.6571,308400.0
2010-09-29 15:45:00,18.33,18.38,18.33,18.38,243500.0,12.6571,12.6916,12.6571,12.6916,243500.0
2010-09-29 15:50:00,18.38,18.39,18.36,18.37,213000.0,12.6916,12.6985,12.6778,12.6847,213000.0
2010-09-29 15:55:00,18.36,18.38,18.36,18.37,431900.0,12.6778,12.6916,12.6778,12.6847,431900.0
2010-09-30 09:30:00,18.53,18.6,18.42,18.56,223800.0,12.7952,12.8435,12.7192,12.8159,223800.0
2010-09-30 09:35:00,18.56,18.56,18.46,18.5,109400.0,12.8159,12.8159,12.7468,12.7745,109400.0
2010-09-30 09:40:00,18.5,18.65,18.42,18.59,336600.0,12.7745,12.878,12.7192,12.8366,336600.0
2010-09-30 09:45:00,18.59,18.6,18.47,18.5,411800.0,12.8366,12.8435,12.7537,12.7745,411800.0
2010-09-30 09:50:00,18.49,18.51,18.31,18.36,332400.0,12.7676,12.7814,12.6433,12.6778,332400.0
2010-09-30 09:55:00,18.36,18.44,18.35,18.36,126700.0,12.6778,12.733,12.6709,12.6778,126700.0
2010-09-30 10:00:00,18.36,18.36,18.27,18.28,190500.0,12.6778,12.6778,12.6156,12.6226,190500.0
2010-09-30 10:05:00,18.28,18.37,18.28,18.35,102200.0,12.6226,12.6847,12.6226,12.6709,102200.0
2010-09-30 10:10:00,18.35,18.37,18.28,18.36,114300.0,12.6709,12.6847,12.6226,12.6778,114300.0
2010-09-30 10:15:00,18.35,18.4,18.34,18.35,142600.0,12.6709,12.7054,12.664,12.6709,142600.0
2010-09-30 10:20:00,18.35,18.36,18.28,18.3,83600.0,12.6709,12.6778,12.6226,12.6364,83600.0
2010-09-30 10:25:00,18.29,18.33,18.27,18.3,82400.0,12.6295,12.6571,12.6156,12.6364,82400.0
2010-09-30 10:30:00,18.3,18.35,18.29,18.34,90700.0,12.6364,12.6709,12.6295,12.664,90700.0
2010-09-30 10:35:00,18.34,18.37,18.31,18.36,168100.0,12.664,12.6847,12.6433,12.6778,168100.0
2010-09-30 10:40:00,18.36,18.41,18.36,18.4,88400.0,12.6778,12.7123,12.6778,12.7054,88400.0
2010-09-30 10:45:00,18.4,18.4,18.34,18.39,265800.0,12.7054,12.7054,12.664,12.6985,265800.0
2010-09-30 10:50:00,18.39,18.41,18.33,18.33,122600.0,12.6985,12.7123,12.6571,12.6571,122600.0
2010-09-30 10:55:00,18.33,18.34,18.31,18.32,195100.0,12.6571,12.664,12.6433,12.6502,195100.0
2010-09-30 11:00:00,18.32,18.32,18.28,18.3,164000.0,12.6502,12.6502,12.6226,12.6364,164000.0
2010-09-30 11:05:00,18.3,18.31,18.23,18.23,290600.0,12.6364,12.6433,12.588,12.588,290600.0
2010-09-30 11:10:00,18.23,18.27,18.23,18.25,151600.0,12.588,12.6156,12.588,12.6018,151600.0
2010-09-30 11:15:00,18.25,18.26,18.22,18.26,186000.0,12.6018,12.6087,12.5811,12.6087,186000.0
2010-09-30 11:20:00,18.27,18.27,18.16,18.16,176000.0,12.6156,12.6156,12.5397,12.5397,176000.0
2010-09-30 11:25:00,18.16,18.2,18.12,18.19,245000.0,12.5397,12.5673,12.5121,12.5604,245000.0
2010-09-30 11:30:00,18.19,18.21,18.17,18.17,78600.0,12.5604,12.5742,12.5466,12.5466,78600.0
2010-09-30 11:35:00,18.17,18.19,18.12,18.16,94100.0,12.5466,12.5604,12.5121,12.5397,94100.0
2010-09-30 11:40:00,18.17,18.2,18.16,18.19,53800.0,12.5466,12.5673,12.5397,12.5604,53800.0
2010-09-30 11:45:00,18.2,18.22,18.18,18.22,99500.0,12.5673,12.5811,12.5535,12.5811,99500.0
2010-09-30 11:50:00,18.21,18.22,18.18,18.19,63600.0,12.5742,12.5811,12.5535,12.5604,63600.0
2010-09-30 11:55:00,18.18,18.2,18.14,18.18,87300.0,12.5535,12.5673,12.5259,12.5535,87300.0
2010-09-30 12:00:00,18.17,18.17,18.1,18.11,171700.0,12.5466,12.5466,12.4983,12.5052,171700.0
2010-09-30 12:05:00,18.11,18.17,18.11,18.14,105200.0,12.5052,12.5466,12.5052,12.5259,105200.0
2010-09-30 12:10:00,18.14,18.16,18.14,18.16,45700.0,12.5259,12.5397,12.5259,12.5397,45700.0
2010-09-30 12:15:00,18.16,18.17,18.15,18.15,27400.0,12.5397,12.5466,12.5328,12.5328,27400.0
2010-09-30 12:20:00,18.15,18.15,18.11,18.14,97300.0,12.5328,12.5328,12.5052,12.5259,97300.0
2010-09-30 12:25:00,18.13,18.14,18.1,18.1,29100.0,12.519,12.5259,12.4983,12.4983,29100.0
2010-09-30 12:30:00,18.1,18.15,18.1,18.15,92200.0,12.4983,12.5328,12.4983,12.5328,92200.0
2010-09-30 12:35:00,18.16,18.17,18.15,18.15,73200.0,12.5397,12.5466,12.5328,12.5328,73200.0
2010-09-30 12:40:00,18.16,18.18,18.15,18.16,61300.0,12.5397,12.5535,12.5328,12.5397,61300.0
2010-09-30 12:45:00,18.16,18.19,18.15,18.16,44900.0,12.5397,12.5604,12.5328,12.5397,44900.0
2010-09-30 12:50:00,18.17,18.21,18.16,18.18,71200.0,12.5466,12.5742,12.5397,12.5535,71200.0
2010-09-30 12:55:00,18.18,18.2,18.18,18.18,86600.0,12.5535,12.5673,12.5535,12.5535,86600.0
2010-09-30 13:00:00,18.18,18.19,18.14,18.15,36200.0,12.5535,12.5604,12.5259,12.5328,36200.0
2010-09-30 13:05:00,18.16,18.2,18.16,18.2,43100.0,12.5397,12.5673,12.5397,12.5673,43100.0
2010-09-30 13:10:00,18.2,18.23,18.2,18.22,29200.0,12.5673,12.588,12.5673,12.5811,29200.0
2010-09-30 13:15:00,18.22,18.25,18.21,18.22,44000.0,12.5811,12.6018,12.5742,12.5811,44000.0
2010-09-30 13:20:00,18.21,18.22,18.19,18.21,54700.0,12.5742,12.5811,12.5604,12.5742,54700.0
2010-09-30 13:25:00,18.2,18.24,18.2,18.24,49000.0,12.5673,12.5949,12.5673,12.5949,49000.0
2010-09-30 13:30:00,18.24,18.24,18.21,18.22,24800.0,12.5949,12.5949,12.5742,12.5811,24800.0
2010-09-30 13:35:00,18.22,18.23,18.19,18.19,35000.0,12.5811,12.588,12.5604,12.5604,35000.0
2010-09-30 13:40:00,18.18,18.19,18.17,18.19,61000.0,12.5535,12.5604,12.5466,12.5604,61000.0
2010-09-30 13:45:00,18.19,18.21,18.18,18.2,58500.0,12.5604,12.5742,12.5535,12.5673,58500.0
2010-09-30 13:50:00,18.2,18.2,18.18,18.18,40300.0,12.5673,12.5673,12.5535,12.5535,40300.0
2010-09-30 13:55:00,18.18,18.23,18.18,18.23,46900.0,12.5535,12.588,12.5535,12.588,46900.0
2010-09-30 14:00:00,18.23,18.24,18.21,18.21,47800.0,12.588,12.5949,12.5742,12.5742,47800.0
2010-09-30 14:05:00,18.21,18.22,18.19,18.2,39700.0,12.5742,12.5811,12.5604,12.5673,39700.0
2010-09-30 14:10:00,18.2,18.21,18.16,18.19,90400.0,12.5673,12.5742,12.5397,12.5604,90400.0
2010-09-30 14:15:00,18.19,18.19,18.17,18.18,131700.0,12.5604,12.5604,12.5466,12.5535,131700.0
2010-09-30 14:20:00,18.19,18.24,18.18,18.22,112700.0,12.5604,12.5949,12.5535,12.5811,112700.0
2010-09-30 14:25:00,18.23,18.26,18.22,18.25,91900.0,12.588,12.6087,12.5811,12.6018,91900.0
2010-09-30 14:30:00,18.24,18.26,18.24,18.25,57400.0,12.5949,12.6087,12.5949,12.6018,57400.0
2010-09-30 14:35:00,18.26,18.29,18.26,18.28,159700.0,12.6087,12.6295,12.6087,12.6226,159700.0
2010-09-30 14:40:00,18.29,18.32,18.28,18.32,88600.0,12.6295,12.6502,12.6226,12.6502,88600.0
2010-09-30 14:45:00,18.32,18.36,18.32,18.33,60400.0,12.6502,12.6778,12.6502,12.6571,60400.0
2010-09-30 14:50:00,18.33,18.35,18.32,18.33,28900.0,12.6571,12.6709,12.6502,12.6571,28900.0
2010-09-30 14:55:00,18.32,18.35,18.3,18.3,74100.0,12.6502,12.6709,12.6364,12.6364,74100.0
2010-09-30 15:00:00,18.3,18.32,18.3,18.31,159200.0,12.6364,12.6502,12.6364,12.6433,159200.0
2010-09-30 15:05:00,18.3,18.33,18.3,18.32,75700.0,12.6364,12.6571,12.6364,12.6502,75700.0
2010-09-30 15:10:00,18.31,18.32,18.29,18.3,224300.0,12.6433,12.6502,12.6295,12.6364,224300.0
2010-09-30 15:15:00,18.3,18.32,18.29,18.3,314400.0,12.6364,12.6502,12.6295,12.6364,314400.0
2010-09-30 15:20:00,18.31,18.32,18.3,18.31,59100.0,12.6433,12.6502,12.6364,12.6433,59100.0
2010-09-30 15:25:00,18.31,18.33,18.3,18.32,111200.0,12.6433,12.6571,12.6364,12.6502,111200.0
2010-09-30 15:30:00,18.32,18.34,18.3,18.3,156600.0,12.6502,12.664,12.6364,12.6364,156600.0
2010-09-30 15:35:00,18.3,18.31,18.27,18.27,268400.0,12.6364,12.6433,12.6156,12.6156,268400.0
2010-09-30 15:40:00,18.28,18.33,18.25,18.31,180800.0,12.6226,12.6571,12.6018,12.6433,180800.0
2010-09-30 15:45:00,18.31,18.33,18.26,18.3,339000.0,12.6433,12.6571,12.6087,12.6364,339000.0
2010-09-30 15:50:00,18.31,18.32,18.28,18.3,133600.0,12.6433,12.6502,12.6226,12.6364,133600.0
2010-09-30 15:55:00,18.29,18.32,18.27,18.28,461600.0,12.6295,12.6502,12.6156,12.6226,461600.0
2010-10-01 09:30:00,18.37,18.46,18.36,18.42,179500.0,12.6847,12.7468,12.6778,12.7192,179500.0
2010-10-01 09:35:00,18.42,18.45,18.38,18.42,119200.0,12.7192,12.7399,12.6916,12.7192,119200.0
2010-10-01 09:40:00,18.41,18.49,18.41,18.48,140500.0,12.7123,12.7676,12.7123,12.7607,140500.0
2010-10-01 09:45:00,18.48,18.5,18.43,18.45,90400.0,12.7607,12.7745,12.7261,12.7399,90400.0
2010-10-01 09:50:00,18.45,18.48,18.37,18.4,103400.0,12.7399,12.7607,12.6847,12.7054,103400.0
2010-10-01 09:55:00,18.4,18.44,18.37,18.42,113800.0,12.7054,12.733,12.6847,12.7192,113800.0
2010-10-01 10:00:00,18.41,18.45,18.29,18.31,265300.0,12.7123,12.7399,12.6295,12.6433,265300.0
2010-10-01 10:05:00,18.31,18.32,18.24,18.25,374000.0,12.6433,12.6502,12.5949,12.6018,374000.0
2010-10-01 10:10:00,18.24,18.29,18.2,18.28,340800.0,12.5949,12.6295,12.5673,12.6226,340800.0
2010-10-01 10:15:00,18.28,18.33,18.27,18.29,84700.0,12.6226,12.6571,12.6156,12.6295,84700.0
2010-10-01 10:20:00,18.29,18.29,18.13,18.16,215300.0,12.6295,12.6295,12.519,12.5397,215300.0
2010-10-01 10:25:00,18.16,18.16,18.08,18.1,241600.0,12.5397,12.5397,12.4844,12.4983,241600.0
2010-10-01 10:30:00,18.09,18.12,18.06,18.11,307400.0,12.4914,12.5121,12.4706,12.5052,307400.0
2010-10-01 10:35:00,18.11,18.12,18.05,18.09,152800.0,12.5052,12.5121,12.4637,12.4914,152800.0
2010-10-01 10:40:00,18.09,18.18,18.07,18.17,100000.0,12.4914,12.5535,12.4775,12.5466,100000.0
2010-10-01 10:45:00,18.17,18.22,18.15,18.21,167200.0,12.5466,12.5811,12.5328,12.5742,167200.0
2010-10-01 10:50:00,18.2,18.22,18.16,18.18,87500.0,12.5673,12.5811,12.5397,12.5535,87500.0
2010-10-01 10:55:00,18.17,18.19,18.11,18.12,235400.0,12.5466,12.5604,12.5052,12.5121,235400.0
2010-10-01 11:00:00,18.12,18.13,18.07,18.09,144800.0,12.5121,12.519,12.4775,12.4914,144800.0
2010-10-01 11:05:00,18.09,18.09,18.03,18.07,203700.0,12.4914,12.4914,12.4499,12.4775,203700.0
2010-10-01 11:10:00,18.06,18.08,18.03,18.04,137700.0,12.4706,12.4844,12.4499,12.4568,137700.0
2010-10-01 11:15:00,18.05,18.12,18.04,18.09,105800.0,12.4637,12.5121,12.4568,12.4914,105800.0
2010-10-01 11:20:00,18.1,18.13,18.09,18.11,45900.0,12.4983,12.519,12.4914,12.5052,45900.0
2010-10-01 11:25:00,18.11,18.12,18.06,18.07,61400.0,12.5052,12.5121,12.4706,12.4775,61400.0
2010-10-01 11:30:00,18.07,18.08,18.04,18.08,213800.0,12.4775,12.4844,12.4568,12.4844,213800.0
2010-10-01 11:35:00,18.08,18.21,18.07,18.19,343700.0,12.4844,12.5742,12.4775,12.5604,343700.0
2010-10-01 11:40:00,18.19,18.22,18.19,18.19,84300.0,12.5604,12.5811,12.5604,12.5604,84300.0
2010-10-01 11:45:00,18.19,18.26,18.19,18.24,227500.0,12.5604,12.6087,12.5604,12.5949,227500.0
2010-10-01 11:50:00,18.24,18.25,18.2,18.2,42400.0,12.5949,12.6018,12.5673,12.5673,42400.0
2010-10-01 11:55:00,18.19,18.22,18.18,18.19,42800.0,12.5604,12.5811,12.5535,12.5604,42800.0
2010-10-01 12:00:00,18.19,18.22,18.18,18.21,95900.0,12.5604,12.5811,12.5535,12.5742,95900.0
2010-10-01 12:05:00,18.2,18.23,18.2,18.21,39700.0,12.5673,12.588,12.5673,12.5742,39700.0
2010-10-01 12:10:00,18.22,18.22,18.16,18.17,43200.0,12.5811,12.5811,12.5397,12.5466,43200.0
2010-10-01 12:15:00,18.18,18.18,18.14,18.16,68800.0,12.5535,12.5535,12.5259,12.5397,68800.0
2010-10-01 12:20:00,18.16,18.17,18.15,18.15,25800.0,12.5397,12.5466,12.5328,12.5328,25800.0
2010-10-01 12:25:00,18.16,18.16,18.13,18.16,29400.0,12.5397,12.5397,12.519,12.5397,29400.0
2010-10-01 12:30:00,18.15,18.16,18.12,18.14,78400.0,12.5328,12.5397,12.5121,12.5259,78400.0
2010-10-01 12:35:00,18.14,18.14,18.09,18.09,67200.0,12.5259,12.5259,12.4914,12.4914,67200.0
2010-10-01 12:40:00,18.1,18.15,18.09,18.15,111400.0,12.4983,12.5328,12.4914,12.5328,111400.0
2010-10-01 12:45:00,18.15,18.15,18.12,18.14,27300.0,12.5328,12.5328,12.5121,12.5259,27300.0
2010-10-01 12:50:00,18.13,18.16,18.13,18.16,80100.0,12.519,12.5397,12.519,12.5397,80100.0
2010-10-01 12:55:00,18.15,18.16,18.12,18.14,71600.0,12.5328,12.5397,12.5121,12.5259,71600.0
2010-10-01 13:00:00,18.14,18.15,18.14,18.15,10200.0,12.5259,12.5328,12.5259,12.5328,10200.0
2010-10-01 13:05:00,18.15,18.16,18.14,18.16,46800.0,12.5328,12.5397,12.5259,12.5397,46800.0
2010-10-01 13:10:00,18.16,18.19,18.15,18.16,82600.0,12.5397,12.5604,12.5328,12.5397,82600.0
2010-10-01 13:15:00,18.16,18.18,18.15,18.16,48800.0,12.5397,12.5535,12.5328,12.5397,48800.0
2010-10-01 13:20:00,18.16,18.16,18.14,18.15,27300.0,12.5397,12.5397,12.5259,12.5328,27300.0
2010-10-01 13:25:00,18.15,18.16,18.13,18.14,60600.0,12.5328,12.5397,12.519,12.5259,60600.0
2010-10-01 13:30:00,18.14,18.14,18.11,18.14,49100.0,12.5259,12.5259,12.5052,12.5259,49100.0
2010-10-01 13:35:00,18.14,18.15,18.12,18.12,47900.0,12.5259,12.5328,12.5121,12.5121,47900.0
2010-10-01 13:40:00,18.12,18.13,18.11,18.11,65200.0,12.5121,12.519,12.5052,12.5052,65200.0
2010-10-01 13:45:00,18.11,18.11,18.1,18.1,49900.0,12.5052,12.5052,12.4983,12.4983,49900.0
2010-10-01 13:50:00,18.11,18.14,18.1,18.14,83200.0,12.5052,12.5259,12.4983,12.5259,83200.0
2010-10-01 13:55:00,18.14,18.15,18.12,18.13,35600.0,12.5259,12.5328,12.5121,12.519,35600.0
2010-10-01 14:00:00,18.13,18.17,18.13,18.17,54900.0,12.519,12.5466,12.519,12.5466,54900.0
2010-10-01 14:05:00,18.17,18.17,18.15,18.15,40600.0,12.5466,12.5466,12.5328,12.5328,40600.0
2010-10-01 14:10:00,18.16,18.18,18.16,18.18,85200.0,12.5397,12.5535,12.5397,12.5535,85200.0
2010-10-01 14:15:00,18.18,18.19,18.17,18.18,48400.0,12.5535,12.5604,12.5466,12.5535,48400.0
2010-10-01 14:20:00,18.19,18.21,18.18,18.18,49200.0,12.5604,12.5742,12.5535,12.5535,49200.0
2010-10-01 14:25:00,18.18,18.19,18.15,18.16,82800.0,12.5535,12.5604,12.5328,12.5397,82800.0
2010-10-01 14:30:00,18.16,18.18,18.15,18.16,68800.0,12.5397,12.5535,12.5328,12.5397,68800.0
2010-10-01 14:35:00,18.16,18.2,18.15,18.18,73400.0,12.5397,12.5673,12.5328,12.5535,73400.0
2010-10-01 14:40:00,18.18,18.19,18.18,18.19,43400.0,12.5535,12.5604,12.5535,12.5604,43400.0
2010-10-01 14:45:00,18.18,18.19,18.17,18.17,59900.0,12.5535,12.5604,12.5466,12.5466,59900.0
2010-10-01 14:50:00,18.17,18.2,18.17,18.18,60400.0,12.5466,12.5673,12.5466,12.5535,60400.0
2010-10-01 14:55:00,18.18,18.2,18.18,18.2,47900.0,12.5535,12.5673,12.5535,12.5673,47900.0
2010-10-01 15:00:00,18.19,18.2,18.19,18.2,42700.0,12.5604,12.5673,12.5604,12.5673,42700.0
2010-10-01 15:05:00,18.2,18.23,18.19,18.23,149200.0,12.5673,12.588,12.5604,12.588,149200.0
2010-10-01 15:10:00,18.23,18.24,18.2,18.22,139400.0,12.588,12.5949,12.5673,12.5811,139400.0
2010-10-01 15:15:00,18.21,18.24,18.2,18.22,124700.0,12.5742,12.5949,12.5673,12.5811,124700.0
2010-10-01 15:20:00,18.22,18.24,18.21,18.23,87800.0,12.5811,12.5949,12.5742,12.588,87800.0
2010-10-01 15:25:00,18.24,18.24,18.17,18.18,97200.0,12.5949,12.5949,12.5466,12.5535,97200.0
2010-10-01 15:30:00,18.19,18.23,18.17,18.23,76200.0,12.5604,12.588,12.5466,12.588,76200.0
2010-10-01 15:35:00,18.23,18.24,18.19,18.24,154500.0,12.588,12.5949,12.5604,12.5949,154500.0
2010-10-01 15:40:00,18.24,18.24,18.23,18.24,62300.0,12.5949,12.5949,12.588,12.5949,62300.0
2010-10-01 15:45:00,18.24,18.25,18.23,18.23,107200.0,12.5949,12.6018,12.588,12.588,107200.0
2010-10-01 15:50:00,18.23,18.24,18.19,18.19,281100.0,12.588,12.5949,12.5604,12.5604,281100.0
2010-10-01 15:55:00,18.19,18.23,18.19,18.22,359000.0,12.5604,12.588,12.5604,12.5811,359000.0
2010-10-04 09:30:00,18.19,18.3,18.16,18.22,232100.0,12.5604,12.6364,12.5397,12.5811,232100.0
2010-10-04 09:35:00,18.22,18.23,18.17,18.2,254100.0,12.5811,12.588,12.5466,12.5673,254100.0
2010-10-04 09:40:00,18.2,18.21,18.11,18.21,263500.0,12.5673,12.5742,12.5052,12.5742,263500.0
2010-10-04 09:45:00,18.22,18.23,18.19,18.21,57500.0,12.5811,12.588,12.5604,12.5742,57500.0
2010-10-04 09:50:00,18.21,18.22,18.09,18.12,145800.0,12.5742,12.5811,12.4914,12.5121,145800.0
2010-10-04 09:55:00,18.12,18.17,18.09,18.16,170400.0,12.5121,12.5466,12.4914,12.5397,170400.0
2010-10-04 10:00:00,18.17,18.21,18.09,18.16,204700.0,12.5466,12.5742,12.4914,12.5397,204700.0
2010-10-04 10:05:00,18.17,18.23,18.14,18.2,75000.0,12.5466,12.588,12.5259,12.5673,75000.0
2010-10-04 10:10:00,18.2,18.22,18.15,18.16,34400.0,12.5673,12.5811,12.5328,12.5397,34400.0
2010-10-04 10:15:00,18.17,18.23,18.16,18.2,54200.0,12.5466,12.588,12.5397,12.5673,54200.0
2010-10-04 10:20:00,18.2,18.25,18.17,18.23,234700.0,12.5673,12.6018,12.5466,12.588,234700.0
2010-10-04 10:25:00,18.23,18.25,18.23,18.23,205200.0,12.588,12.6018,12.588,12.588,205200.0
2010-10-04 10:30:00,18.23,18.29,18.23,18.25,175300.0,12.588,12.6295,12.588,12.6018,175300.0
2010-10-04 10:35:00,18.25,18.27,18.24,18.24,118600.0,12.6018,12.6156,12.5949,12.5949,118600.0
2010-10-04 10:40:00,18.23,18.24,18.17,18.17,36000.0,12.588,12.5949,12.5466,12.5466,36000.0
2010-10-04 10:45:00,18.17,18.18,18.12,18.13,87900.0,12.5466,12.5535,12.5121,12.519,87900.0
2010-10-04 10:50:00,18.12,18.13,18.11,18.13,81900.0,12.5121,12.519,12.5052,12.519,81900.0
2010-10-04 10:55:00,18.13,18.13,18.1,18.1,42800.0,12.519,12.519,12.4983,12.4983,42800.0
2010-10-04 11:00:00,18.11,18.11,18.08,18.1,89800.0,12.5052,12.5052,12.4844,12.4983,89800.0
2010-10-04 11:05:00,18.1,18.1,18.05,18.05,111900.0,12.4983,12.4983,12.4637,12.4637,111900.0
2010-10-04 11:10:00,18.05,18.06,18.02,18.02,174000.0,12.4637,12.4706,12.443,12.443,174000.0
2010-10-04 11:15:00,18.02,18.03,17.98,18.01,238700.0,12.443,12.4499,12.4154,12.4361,238700.0
2010-10-04 11:20:00,18.0,18.0,17.93,17.94,100700.0,12.4292,12.4292,12.3809,12.3878,100700.0
2010-10-04 11:25:00,17.94,17.94,17.92,17.93,77300.0,12.3878,12.3878,12.374,12.3809,77300.0
2010-10-04 11:30:00,17.93,17.96,17.91,17.94,126300.0,12.3809,12.4016,12.3671,12.3878,126300.0
2010-10-04 11:35:00,17.95,17.98,17.94,17.98,55100.0,12.3947,12.4154,12.3878,12.4154,55100.0
2010-10-04 11:40:00,17.98,17.98,17.93,17.93,101400.0,12.4154,12.4154,12.3809,12.3809,101400.0
2010-10-04 11:45:00,17.93,17.94,17.91,17.92,78200.0,12.3809,12.3878,12.3671,12.374,78200.0
2010-10-04 11:50:00,17.92,17.93,17.9,17.9,46100.0,12.374,12.3809,12.3602,12.3602,46100.0
2010-10-04 11:55:00,17.9,17.92,17.84,17.84,151400.0,12.3602,12.374,12.3187,12.3187,151400.0
2010-10-04 12:00:00,17.84,17.88,17.81,17.85,153000.0,12.3187,12.3463,12.298,12.3256,153000.0
2010-10-04 12:05:00,17.86,17.86,17.8,17.81,91700.0,12.3325,12.3325,12.2911,12.298,91700.0
2010-10-04 12:10:00,17.81,17.85,17.81,17.83,76500.0,12.298,12.3256,12.298,12.3118,76500.0
2010-10-04 12:15:00,17.83,17.86,17.82,17.86,95100.0,12.3118,12.3325,12.3049,12.3325,95100.0
2010-10-04 12:20:00,17.85,17.86,17.83,17.83,63900.0,12.3256,12.3325,12.3118,12.3118,63900.0
2010-10-04 12:25:00,17.83,17.85,17.81,17.82,109600.0,12.3118,12.3256,12.298,12.3049,109600.0
2010-10-04 12:30:00,17.83,17.83,17.79,17.81,159300.0,12.3118,12.3118,12.2842,12.298,159300.0
2010-10-04 12:35:00,17.8,17.82,17.76,17.8,247600.0,12.2911,12.3049,12.2635,12.2911,247600.0
2010-10-04 12:40:00,17.8,17.81,17.76,17.78,150700.0,12.2911,12.298,12.2635,12.2773,150700.0
2010-10-04 12:45:00,17.77,17.81,17.76,17.78,210400.0,12.2704,12.298,12.2635,12.2773,210400.0
2010-10-04 12:50:00,17.79,17.79,17.75,17.78,180800.0,12.2842,12.2842,12.2566,12.2773,180800.0
2010-10-04 12:55:00,17.77,17.79,17.73,17.76,185900.0,12.2704,12.2842,12.2428,12.2635,185900.0
2010-10-04 13:00:00,17.77,17.82,17.77,17.8,148300.0,12.2704,12.3049,12.2704,12.2911,148300.0
2010-10-04 13:05:00,17.8,17.82,17.78,17.79,225800.0,12.2911,12.3049,12.2773,12.2842,225800.0
2010-10-04 13:10:00,17.8,17.82,17.79,17.8,74100.0,12.2911,12.3049,12.2842,12.2911,74100.0
2010-10-04 13:15:00,17.8,17.81,17.77,17.78,186800.0,12.2911,12.298,12.2704,12.2773,186800.0
2010-10-04 13:20:00,17.78,17.79,17.78,17.78,17200.0,12.2773,12.2842,12.2773,12.2773,17200.0
2010-10-04 13:25:00,17.78,17.79,17.77,17.78,94000.0,12.2773,12.2842,12.2704,12.2773,94000.0
2010-10-04 13:30:00,17.77,17.78,17.74,17.75,106800.0,12.2704,12.2773,12.2497,12.2566,106800.0
2010-10-04 13:35:00,17.74,17.75,17.74,17.75,59000.0,12.2497,12.2566,12.2497,12.2566,59000.0
2010-10-04 13:40:00,17.75,17.77,17.74,17.77,62200.0,12.2566,12.2704,12.2497,12.2704,62200.0
2010-10-04 13:45:00,17.76,17.78,17.76,17.78,60100.0,12.2635,12.2773,12.2635,12.2773,60100.0
2010-10-04 13:50:00,17.78,17.83,17.78,17.82,106100.0,12.2773,12.3118,12.2773,12.3049,106100.0
2010-10-04 13:55:00,17.83,17.86,17.82,17.86,40200.0,12.3118,12.3325,12.3049,12.3325,40200.0
2010-10-04 14:00:00,17.85,17.87,17.83,17.83,222600.0,12.3256,12.3394,12.3118,12.3118,222600.0
2010-10-04 14:05:00,17.83,17.85,17.82,17.82,66300.0,12.3118,12.3256,12.3049,12.3049,66300.0
2010-10-04 14:10:00,17.83,17.84,17.81,17.81,62400.0,12.3118,12.3187,12.298,12.298,62400.0
2010-10-04 14:15:00,17.81,17.81,17.78,17.78,52300.0,12.298,12.298,12.2773,12.2773,52300.0
2010-10-04 14:20:00,17.78,17.8,17.77,17.79,102800.0,12.2773,12.2911,12.2704,12.2842,102800.0
2010-10-04 14:25:00,17.79,17.79,17.75,17.78,63100.0,12.2842,12.2842,12.2566,12.2773,63100.0
2010-10-04 14:30:00,17.78,17.81,17.76,17.8,124200.0,12.2773,12.298,12.2635,12.2911,124200.0
2010-10-04 14:35:00,17.8,17.83,17.79,17.83,53300.0,12.2911,12.3118,12.2842,12.3118,53300.0
2010-10-04 14:40:00,17.83,17.83,17.81,17.82,33500.0,12.3118,12.3118,12.298,12.3049,33500.0
2010-10-04 14:45:00,17.82,17.84,17.81,17.83,80600.0,12.3049,12.3187,12.298,12.3118,80600.0
2010-10-04 14:50:00,17.83,17.85,17.83,17.84,39900.0,12.3118,12.3256,12.3118,12.3187,39900.0
2010-10-04 14:55:00,17.84,17.85,17.83,17.83,85000.0,12.3187,12.3256,12.3118,12.3118,85000.0
2010-10-04 15:00:00,17.83,17.89,17.82,17.87,121700.0,12.3118,12.3533,12.3049,12.3394,121700.0
2010-10-04 15:05:00,17.87,17.88,17.85,17.85,38200.0,12.3394,12.3463,12.3256,12.3256,38200.0
2010-10-04 15:10:00,17.86,17.86,17.85,17.85,54000.0,12.3325,12.3325,12.3256,12.3256,54000.0
2010-10-04 15:15:00,17.85,17.88,17.84,17.88,137300.0,12.3256,12.3463,12.3187,12.3463,137300.0
2010-10-04 15:20:00,17.88,17.91,17.86,17.9,86200.0,12.3463,12.3671,12.3325,12.3602,86200.0
2010-10-04 15:25:00,17.89,17.9,17.88,17.88,46100.0,12.3533,12.3602,12.3463,12.3463,46100.0
2010-10-04 15:30:00,17.88,17.89,17.87,17.88,101900.0,12.3463,12.3533,12.3394,12.3463,101900.0
2010-10-04 15:35:00,17.88,17.89,17.87,17.87,150600.0,12.3463,12.3533,12.3394,12.3394,150600.0
2010-10-04 15:40:00,17.87,17.89,17.87,17.89,127500.0,12.3394,12.3533,12.3394,12.3533,127500.0
2010-10-04 15:45:00,17.88,17.89,17.87,17.88,122400.0,12.3463,12.3533,12.3394,12.3463,122400.0
2010-10-04 15:50:00,17.88,17.89,17.88,17.89,105200.0,12.3463,12.3533,12.3463,12.3533,105200.0
2010-10-04 15:55:00,17.89,17.92,17.88,17.92,447400.0,12.3533,12.374,12.3463,12.374,447400.0
2010-10-05 09:30:00,18.17,18.45,18.11,18.4,682100.0,12.5466,12.7399,12.5052,12.7054,682100.0
2010-10-05 09:35:00,18.4,18.41,18.29,18.29,249600.0,12.7054,12.7123,12.6295,12.6295,249600.0
2010-10-05 09:40:00,18.3,18.35,18.26,18.31,308600.0,12.6364,12.6709,12.6087,12.6433,308600.0
2010-10-05 09:45:00,18.32,18.39,18.25,18.27,316400.0,12.6502,12.6985,12.6018,12.6156,316400.0
2010-10-05 09:50:00,18.28,18.32,18.26,18.3,108800.0,12.6226,12.6502,12.6087,12.6364,108800.0
2010-10-05 09:55:00,18.29,18.45,18.22,18.44,221600.0,12.6295,12.7399,12.5811,12.733,221600.0
2010-10-05 10:00:00,18.44,18.45,18.31,18.39,270100.0,12.733,12.7399,12.6433,12.6985,270100.0
2010-10-05 10:05:00,18.39,18.4,18.32,18.36,198400.0,12.6985,12.7054,12.6502,12.6778,198400.0
2010-10-05 10:10:00,18.37,18.45,18.37,18.45,169200.0,12.6847,12.7399,12.6847,12.7399,169200.0
2010-10-05 10:15:00,18.45,18.45,18.41,18.43,181200.0,12.7399,12.7399,12.7123,12.7261,181200.0
2010-10-05 10:20:00,18.43,18.44,18.38,18.42,137700.0,12.7261,12.733,12.6916,12.7192,137700.0
2010-10-05 10:25:00,18.42,18.52,18.42,18.51,256000.0,12.7192,12.7883,12.7192,12.7814,256000.0
2010-10-05 10:30:00,18.51,18.54,18.49,18.51,108400.0,12.7814,12.8021,12.7676,12.7814,108400.0
2010-10-05 10:35:00,18.5,18.53,18.49,18.49,203100.0,12.7745,12.7952,12.7676,12.7676,203100.0
2010-10-05 10:40:00,18.49,18.51,18.49,18.5,96700.0,12.7676,12.7814,12.7676,12.7745,96700.0
2010-10-05 10:45:00,18.5,18.52,18.49,18.51,144300.0,12.7745,12.7883,12.7676,12.7814,144300.0
2010-10-05 10:50:00,18.51,18.51,18.48,18.51,111700.0,12.7814,12.7814,12.7607,12.7814,111700.0
2010-10-05 10:55:00,18.51,18.51,18.44,18.44,79200.0,12.7814,12.7814,12.733,12.733,79200.0
2010-10-05 11:00:00,18.45,18.47,18.44,18.46,142400.0,12.7399,12.7537,12.733,12.7468,142400.0
2010-10-05 11:05:00,18.47,18.52,18.46,18.5,111600.0,12.7537,12.7883,12.7468,12.7745,111600.0
2010-10-05 11:10:00,18.5,18.5,18.46,18.49,156600.0,12.7745,12.7745,12.7468,12.7676,156600.0
2010-10-05 11:15:00,18.48,18.51,18.47,18.47,110800.0,12.7607,12.7814,12.7537,12.7537,110800.0
2010-10-05 11:20:00,18.48,18.48,18.44,18.46,183600.0,12.7607,12.7607,12.733,12.7468,183600.0
2010-10-05 11:25:00,18.45,18.49,18.44,18.45,83600.0,12.7399,12.7676,12.733,12.7399,83600.0
2010-10-05 11:30:00,18.45,18.5,18.44,18.47,59500.0,12.7399,12.7745,12.733,12.7537,59500.0
2010-10-05 11:35:00,18.46,18.53,18.44,18.53,184500.0,12.7468,12.7952,12.733,12.7952,184500.0
2010-10-05 11:40:00,18.52,18.55,18.52,18.54,127600.0,12.7883,12.809,12.7883,12.8021,127600.0
2010-10-05 11:45:00,18.55,18.55,18.5,18.5,60300.0,12.809,12.809,12.7745,12.7745,60300.0
2010-10-05 11:50:00,18.51,18.53,18.5,18.52,60400.0,12.7814,12.7952,12.7745,12.7883,60400.0
2010-10-05 11:55:00,18.52,18.54,18.52,18.52,71800.0,12.7883,12.8021,12.7883,12.7883,71800.0
2010-10-05 12:00:00,18.52,18.53,18.51,18.52,42700.0,12.7883,12.7952,12.7814,12.7883,42700.0
2010-10-05 12:05:00,18.51,18.52,18.49,18.49,58600.0,12.7814,12.7883,12.7676,12.7676,58600.0
2010-10-05 12:10:00,18.5,18.5,18.49,18.5,32700.0,12.7745,12.7745,12.7676,12.7745,32700.0
2010-10-05 12:15:00,18.5,18.5,18.49,18.5,20400.0,12.7745,12.7745,12.7676,12.7745,20400.0
2010-10-05 12:20:00,18.5,18.5,18.48,18.48,44000.0,12.7745,12.7745,12.7607,12.7607,44000.0
2010-10-05 12:25:00,18.48,18.5,18.47,18.47,52800.0,12.7607,12.7745,12.7537,12.7537,52800.0
2010-10-05 12:30:00,18.48,18.49,18.47,18.47,37800.0,12.7607,12.7676,12.7537,12.7537,37800.0
2010-10-05 12:35:00,18.49,18.53,18.48,18.52,91000.0,12.7676,12.7952,12.7607,12.7883,91000.0
2010-10-05 12:40:00,18.52,18.52,18.5,18.5,38500.0,12.7883,12.7883,12.7745,12.7745,38500.0
2010-10-05 12:45:00,18.51,18.54,18.5,18.52,68500.0,12.7814,12.8021,12.7745,12.7883,68500.0
2010-10-05 12:50:00,18.53,18.54,18.5,18.51,39100.0,12.7952,12.8021,12.7745,12.7814,39100.0
2010-10-05 12:55:00,18.5,18.53,18.5,18.52,28900.0,12.7745,12.7952,12.7745,12.7883,28900.0
2010-10-05 13:00:00,18.53,18.54,18.51,18.52,49100.0,12.7952,12.8021,12.7814,12.7883,49100.0
2010-10-05 13:05:00,18.53,18.55,18.52,18.53,46800.0,12.7952,12.809,12.7883,12.7952,46800.0
2010-10-05 13:10:00,18.54,18.57,18.53,18.56,139100.0,12.8021,12.8228,12.7952,12.8159,139100.0
2010-10-05 13:15:00,18.56,18.56,18.51,18.52,54200.0,12.8159,12.8159,12.7814,12.7883,54200.0
2010-10-05 13:20:00,18.52,18.54,18.5,18.52,87300.0,12.7883,12.8021,12.7745,12.7883,87300.0
2010-10-05 13:25:00,18.52,18.54,18.5,18.53,49200.0,12.7883,12.8021,12.7745,12.7952,49200.0
2010-10-05 13:30:00,18.53,18.54,18.5,18.52,85400.0,12.7952,12.8021,12.7745,12.7883,85400.0
2010-10-05 13:35:00,18.52,18.53,18.51,18.51,25400.0,12.7883,12.7952,12.7814,12.7814,25400.0
2010-10-05 13:40:00,18.52,18.53,18.51,18.52,27700.0,12.7883,12.7952,12.7814,12.7883,27700.0
2010-10-05 13:45:00,18.51,18.52,18.49,18.5,36900.0,12.7814,12.7883,12.7676,12.7745,36900.0
2010-10-05 13:50:00,18.5,18.51,18.49,18.51,34900.0,12.7745,12.7814,12.7676,12.7814,34900.0
2010-10-05 13:55:00,18.51,18.54,18.49,18.5,161500.0,12.7814,12.8021,12.7676,12.7745,161500.0
2010-10-05 14:00:00,18.5,18.51,18.48,18.5,142800.0,12.7745,12.7814,12.7607,12.7745,142800.0
2010-10-05 14:05:00,18.5,18.53,18.48,18.49,218200.0,12.7745,12.7952,12.7607,12.7676,218200.0
2010-10-05 14:10:00,18.49,18.52,18.49,18.52,67100.0,12.7676,12.7883,12.7676,12.7883,67100.0
2010-10-05 14:15:00,18.51,18.53,18.5,18.5,91700.0,12.7814,12.7952,12.7745,12.7745,91700.0
2010-10-05 14:20:00,18.51,18.51,18.48,18.49,68700.0,12.7814,12.7814,12.7607,12.7676,68700.0
2010-10-05 14:25:00,18.49,18.5,18.48,18.48,62500.0,12.7676,12.7745,12.7607,12.7607,62500.0
2010-10-05 14:30:00,18.49,18.55,18.49,18.52,156200.0,12.7676,12.809,12.7676,12.7883,156200.0
2010-10-05 14:35:00,18.52,18.53,18.48,18.49,72100.0,12.7883,12.7952,12.7607,12.7676,72100.0
2010-10-05 14:40:00,18.49,18.5,18.49,18.49,29100.0,12.7676,12.7745,12.7676,12.7676,29100.0
2010-10-05 14:45:00,18.5,18.5,18.49,18.5,25800.0,12.7745,12.7745,12.7676,12.7745,25800.0
2010-10-05 14:50:00,18.5,18.5,18.49,18.5,38800.0,12.7745,12.7745,12.7676,12.7745,38800.0
2010-10-05 14:55:00,18.5,18.54,18.5,18.53,188700.0,12.7745,12.8021,12.7745,12.7952,188700.0
2010-10-05 15:00:00,18.54,18.55,18.53,18.54,114400.0,12.8021,12.809,12.7952,12.8021,114400.0
2010-10-05 15:05:00,18.54,18.55,18.5,18.54,101800.0,12.8021,12.809,12.7745,12.8021,101800.0
2010-10-05 15:10:00,18.54,18.57,18.53,18.54,166300.0,12.8021,12.8228,12.7952,12.8021,166300.0
2010-10-05 15:15:00,18.55,18.58,18.54,18.56,181700.0,12.809,12.8297,12.8021,12.8159,181700.0
2010-10-05 15:20:00,18.57,18.57,18.54,18.56,136500.0,12.8228,12.8228,12.8021,12.8159,136500.0
2010-10-05 15:25:00,18.55,18.58,18.54,18.54,263100.0,12.809,12.8297,12.8021,12.8021,263100.0
2010-10-05 15:30:00,18.55,18.55,18.51,18.52,164600.0,12.809,12.809,12.7814,12.7883,164600.0
2010-10-05 15:35:00,18.51,18.54,18.51,18.54,91300.0,12.7814,12.8021,12.7814,12.8021,91300.0
2010-10-05 15:40:00,18.53,18.55,18.51,18.53,269500.0,12.7952,12.809,12.7814,12.7952,269500.0
2010-10-05 15:45:00,18.53,18.56,18.52,18.52,403200.0,12.7952,12.8159,12.7883,12.7883,403200.0
2010-10-05 15:50:00,18.53,18.55,18.52,18.54,267900.0,12.7952,12.809,12.7883,12.8021,267900.0
2010-10-05 15:55:00,18.53,18.54,18.5,18.51,594200.0,12.7952,12.8021,12.7745,12.7814,594200.0
2010-10-06 09:30:00,18.45,18.64,18.45,18.62,206900.0,12.7399,12.8711,12.7399,12.8573,206900.0
2010-10-06 09:35:00,18.61,18.67,18.58,18.61,148400.0,12.8504,12.8919,12.8297,12.8504,148400.0
2010-10-06 09:40:00,18.61,18.66,18.51,18.53,179700.0,12.8504,12.8849,12.7814,12.7952,179700.0
2010-10-06 09:45:00,18.54,18.55,18.43,18.47,188000.0,12.8021,12.809,12.7261,12.7537,188000.0
2010-10-06 09:50:00,18.48,18.5,18.43,18.44,177000.0,12.7607,12.7745,12.7261,12.733,177000.0
2010-10-06 09:55:00,18.43,18.46,18.37,18.46,208400.0,12.7261,12.7468,12.6847,12.7468,208400.0
2010-10-06 10:00:00,18.46,18.54,18.45,18.49,202100.0,12.7468,12.8021,12.7399,12.7676,202100.0
2010-10-06 10:05:00,18.48,18.5,18.48,18.49,60400.0,12.7607,12.7745,12.7607,12.7676,60400.0
2010-10-06 10:10:00,18.5,18.5,18.49,18.49,72800.0,12.7745,12.7745,12.7676,12.7676,72800.0
2010-10-06 10:15:00,18.49,18.5,18.43,18.46,539000.0,12.7676,12.7745,12.7261,12.7468,539000.0
2010-10-06 10:20:00,18.45,18.46,18.4,18.41,127100.0,12.7399,12.7468,12.7054,12.7123,127100.0
2010-10-06 10:25:00,18.41,18.45,18.37,18.45,123100.0,12.7123,12.7399,12.6847,12.7399,123100.0
2010-10-06 10:30:00,18.45,18.45,18.4,18.41,115800.0,12.7399,12.7399,12.7054,12.7123,115800.0
2010-10-06 10:35:00,18.41,18.42,18.35,18.36,95500.0,12.7123,12.7192,12.6709,12.6778,95500.0
2010-10-06 10:40:00,18.37,18.38,18.35,18.38,179600.0,12.6847,12.6916,12.6709,12.6916,179600.0
2010-10-06 10:45:00,18.37,18.38,18.33,18.33,128100.0,12.6847,12.6916,12.6571,12.6571,128100.0
2010-10-06 10:50:00,18.33,18.35,18.29,18.3,161100.0,12.6571,12.6709,12.6295,12.6364,161100.0
2010-10-06 10:55:00,18.3,18.31,18.27,18.31,137100.0,12.6364,12.6433,12.6156,12.6433,137100.0
2010-10-06 11:00:00,18.32,18.32,18.27,18.27,75400.0,12.6502,12.6502,12.6156,12.6156,75400.0
2010-10-06 11:05:00,18.27,18.32,18.27,18.29,80300.0,12.6156,12.6502,12.6156,12.6295,80300.0
2010-10-06 11:10:00,18.28,18.3,18.27,18.27,35200.0,12.6226,12.6364,12.6156,12.6156,35200.0
2010-10-06 11:15:00,18.27,18.3,18.27,18.27,91900.0,12.6156,12.6364,12.6156,12.6156,91900.0
2010-10-06 11:20:00,18.27,18.3,18.27,18.3,108800.0,12.6156,12.6364,12.6156,12.6364,108800.0
2010-10-06 11:25:00,18.3,18.3,18.29,18.3,46300.0,12.6364,12.6364,12.6295,12.6364,46300.0
2010-10-06 11:30:00,18.3,18.3,18.29,18.3,86200.0,12.6364,12.6364,12.6295,12.6364,86200.0
2010-10-06 11:35:00,18.3,18.3,18.28,18.29,116500.0,12.6364,12.6364,12.6226,12.6295,116500.0
2010-10-06 11:40:00,18.29,18.3,18.28,18.3,61500.0,12.6295,12.6364,12.6226,12.6364,61500.0
2010-10-06 11:45:00,18.3,18.3,18.27,18.28,118200.0,12.6364,12.6364,12.6156,12.6226,118200.0
2010-10-06 11:50:00,18.28,18.29,18.25,18.27,94300.0,12.6226,12.6295,12.6018,12.6156,94300.0
2010-10-06 11:55:00,18.28,18.28,18.25,18.25,105800.0,12.6226,12.6226,12.6018,12.6018,105800.0
2010-10-06 12:00:00,18.25,18.26,18.24,18.25,116500.0,12.6018,12.6087,12.5949,12.6018,116500.0
2010-10-06 12:05:00,18.24,18.25,18.22,18.23,81500.0,12.5949,12.6018,12.5811,12.588,81500.0
2010-10-06 12:10:00,18.24,18.24,18.18,18.18,172800.0,12.5949,12.5949,12.5535,12.5535,172800.0
2010-10-06 12:15:00,18.19,18.19,18.17,18.18,90200.0,12.5604,12.5604,12.5466,12.5535,90200.0
2010-10-06 12:20:00,18.18,18.2,18.17,18.18,81700.0,12.5535,12.5673,12.5466,12.5535,81700.0
2010-10-06 12:25:00,18.18,18.18,18.09,18.09,274900.0,12.5535,12.5535,12.4914,12.4914,274900.0
2010-10-06 12:30:00,18.1,18.11,18.09,18.1,113800.0,12.4983,12.5052,12.4914,12.4983,113800.0
2010-10-06 12:35:00,18.1,18.1,18.09,18.1,38300.0,12.4983,12.4983,12.4914,12.4983,38300.0
2010-10-06 12:40:00,18.1,18.15,18.09,18.15,137100.0,12.4983,12.5328,12.4914,12.5328,137100.0
2010-10-06 12:45:00,18.15,18.16,18.15,18.16,76800.0,12.5328,12.5397,12.5328,12.5397,76800.0
2010-10-06 12:50:00,18.16,18.16,18.1,18.1,98600.0,12.5397,12.5397,12.4983,12.4983,98600.0
2010-10-06 12:55:00,18.11,18.12,18.07,18.1,111200.0,12.5052,12.5121,12.4775,12.4983,111200.0
2010-10-06 13:00:00,18.09,18.1,18.08,18.09,82100.0,12.4914,12.4983,12.4844,12.4914,82100.0
2010-10-06 13:05:00,18.09,18.09,18.07,18.08,52400.0,12.4914,12.4914,12.4775,12.4844,52400.0
2010-10-06 13:10:00,18.07,18.09,18.07,18.09,48900.0,12.4775,12.4914,12.4775,12.4914,48900.0
2010-10-06 13:15:00,18.09,18.11,18.07,18.08,197200.0,12.4914,12.5052,12.4775,12.4844,197200.0
2010-10-06 13:20:00,18.07,18.09,18.07,18.07,48400.0,12.4775,12.4914,12.4775,12.4775,48400.0
2010-10-06 13:25:00,18.07,18.11,18.07,18.1,61500.0,12.4775,12.5052,12.4775,12.4983,61500.0
2010-10-06 13:30:00,18.1,18.13,18.1,18.13,198500.0,12.4983,12.519,12.4983,12.519,198500.0
2010-10-06 13:35:00,18.13,18.16,18.12,18.16,68100.0,12.519,12.5397,12.5121,12.5397,68100.0
2010-10-06 13:40:00,18.16,18.18,18.15,18.16,57500.0,12.5397,12.5535,12.5328,12.5397,57500.0
2010-10-06 13:45:00,18.17,18.17,18.16,18.17,23600.0,12.5466,12.5466,12.5397,12.5466,23600.0
2010-10-06 13:50:00,18.17,18.17,18.16,18.16,20700.0,12.5466,12.5466,12.5397,12.5397,20700.0
2010-10-06 13:55:00,18.17,18.24,18.16,18.24,165100.0,12.5466,12.5949,12.5397,12.5949,165100.0
2010-10-06 14:00:00,18.24,18.24,18.2,18.2,62300.0,12.5949,12.5949,12.5673,12.5673,62300.0
2010-10-06 14:05:00,18.2,18.2,18.16,18.17,207700.0,12.5673,12.5673,12.5397,12.5466,207700.0
2010-10-06 14:10:00,18.17,18.17,18.08,18.11,282200.0,12.5466,12.5466,12.4844,12.5052,282200.0
2010-10-06 14:15:00,18.1,18.11,18.08,18.11,73400.0,12.4983,12.5052,12.4844,12.5052,73400.0
2010-10-06 14:20:00,18.11,18.18,18.1,18.16,109400.0,12.5052,12.5535,12.4983,12.5397,109400.0
2010-10-06 14:25:00,18.16,18.2,18.16,18.2,88300.0,12.5397,12.5673,12.5397,12.5673,88300.0
2010-10-06 14:30:00,18.2,18.22,18.19,18.22,65800.0,12.5673,12.5811,12.5604,12.5811,65800.0
2010-10-06 14:35:00,18.21,18.26,18.21,18.26,89800.0,12.5742,12.6087,12.5742,12.6087,89800.0
2010-10-06 14:40:00,18.26,18.27,18.24,18.24,133700.0,12.6087,12.6156,12.5949,12.5949,133700.0
2010-10-06 14:45:00,18.24,18.25,18.21,18.24,148500.0,12.5949,12.6018,12.5742,12.5949,148500.0
2010-10-06 14:50:00,18.25,18.27,18.25,18.27,51700.0,12.6018,12.6156,12.6018,12.6156,51700.0
2010-10-06 14:55:00,18.27,18.29,18.27,18.27,81000.0,12.6156,12.6295,12.6156,12.6156,81000.0
2010-10-06 15:00:00,18.27,18.29,18.25,18.25,98300.0,12.6156,12.6295,12.6018,12.6018,98300.0
2010-10-06 15:05:00,18.26,18.28,18.24,18.25,80500.0,12.6087,12.6226,12.5949,12.6018,80500.0
2010-10-06 15:10:00,18.25,18.25,18.22,18.25,196500.0,12.6018,12.6018,12.5811,12.6018,196500.0
2010-10-06 15:15:00,18.26,18.28,18.25,18.27,70700.0,12.6087,12.6226,12.6018,12.6156,70700.0
2010-10-06 15:20:00,18.27,18.29,18.25,18.28,120400.0,12.6156,12.6295,12.6018,12.6226,120400.0
2010-10-06 15:25:00,18.27,18.31,18.27,18.31,206800.0,12.6156,12.6433,12.6156,12.6433,206800.0
2010-10-06 15:30:00,18.3,18.31,18.27,18.28,152900.0,12.6364,12.6433,12.6156,12.6226,152900.0
2010-10-06 15:35:00,18.28,18.3,18.27,18.3,142600.0,12.6226,12.6364,12.6156,12.6364,142600.0
2010-10-06 15:40:00,18.3,18.35,18.29,18.34,261400.0,12.6364,12.6709,12.6295,12.664,261400.0
2010-10-06 15:45:00,18.34,18.38,18.33,18.38,257900.0,12.664,12.6916,12.6571,12.6916,257900.0
2010-10-06 15:50:00,18.38,18.38,18.36,18.37,216200.0,12.6916,12.6916,12.6778,12.6847,216200.0
2010-10-06 15:55:00,18.36,18.39,18.36,18.38,656500.0,12.6778,12.6985,12.6778,12.6916,656500.0
2010-10-07 09:30:00,18.41,18.41,18.12,18.14,696300.0,12.7123,12.7123,12.5121,12.5259,696300.0
2010-10-07 09:35:00,18.14,18.18,18.09,18.09,306300.0,12.5259,12.5535,12.4914,12.4914,306300.0
2010-10-07 09:40:00,18.09,18.1,18.02,18.06,469900.0,12.4914,12.4983,12.443,12.4706,469900.0
2010-10-07 09:45:00,18.06,18.06,17.97,18.0,360700.0,12.4706,12.4706,12.4085,12.4292,360700.0
2010-10-07 09:50:00,18.0,18.06,17.89,17.9,686400.0,12.4292,12.4706,12.3533,12.3602,686400.0
2010-10-07 09:55:00,17.9,17.93,17.83,17.93,512600.0,12.3602,12.3809,12.3118,12.3809,512600.0
2010-10-07 10:00:00,17.92,17.95,17.87,17.94,327900.0,12.374,12.3947,12.3394,12.3878,327900.0
2010-10-07 10:05:00,17.94,18.01,17.94,17.98,284300.0,12.3878,12.4361,12.3878,12.4154,284300.0
2010-10-07 10:10:00,17.98,18.0,17.97,17.98,138700.0,12.4154,12.4292,12.4085,12.4154,138700.0
2010-10-07 10:15:00,17.98,18.0,17.94,17.99,238000.0,12.4154,12.4292,12.3878,12.4223,238000.0
2010-10-07 10:20:00,17.99,18.05,17.99,18.04,207200.0,12.4223,12.4637,12.4223,12.4568,207200.0
2010-10-07 10:25:00,18.04,18.08,18.03,18.07,165600.0,12.4568,12.4844,12.4499,12.4775,165600.0
2010-10-07 10:30:00,18.08,18.15,18.08,18.14,267600.0,12.4844,12.5328,12.4844,12.5259,267600.0
2010-10-07 10:35:00,18.15,18.15,18.07,18.08,133500.0,12.5328,12.5328,12.4775,12.4844,133500.0
2010-10-07 10:40:00,18.07,18.08,18.0,18.01,487600.0,12.4775,12.4844,12.4292,12.4361,487600.0
2010-10-07 10:45:00,18.01,18.02,17.97,18.0,202700.0,12.4361,12.443,12.4085,12.4292,202700.0
2010-10-07 10:50:00,17.99,18.03,17.99,17.99,171200.0,12.4223,12.4499,12.4223,12.4223,171200.0
2010-10-07 10:55:00,18.0,18.01,17.97,17.98,191300.0,12.4292,12.4361,12.4085,12.4154,191300.0
2010-10-07 11:00:00,17.98,17.98,17.94,17.94,154000.0,12.4154,12.4154,12.3878,12.3878,154000.0
2010-10-07 11:05:00,17.94,17.95,17.92,17.95,87000.0,12.3878,12.3947,12.374,12.3947,87000.0
2010-10-07 11:10:00,17.95,17.97,17.93,17.95,124900.0,12.3947,12.4085,12.3809,12.3947,124900.0
2010-10-07 11:15:00,17.96,17.98,17.92,17.92,173900.0,12.4016,12.4154,12.374,12.374,173900.0
2010-10-07 11:20:00,17.91,17.95,17.91,17.95,73800.0,12.3671,12.3947,12.3671,12.3947,73800.0
2010-10-07 11:25:00,17.95,17.95,17.9,17.92,143000.0,12.3947,12.3947,12.3602,12.374,143000.0
2010-10-07 11:30:00,17.92,17.95,17.92,17.95,122000.0,12.374,12.3947,12.374,12.3947,122000.0
2010-10-07 11:35:00,17.95,17.95,17.93,17.93,88800.0,12.3947,12.3947,12.3809,12.3809,88800.0
2010-10-07 11:40:00,17.93,17.94,17.93,17.94,46200.0,12.3809,12.3878,12.3809,12.3878,46200.0
2010-10-07 11:45:00,17.94,17.94,17.88,17.88,203900.0,12.3878,12.3878,12.3463,12.3463,203900.0
2010-10-07 11:50:00,17.89,17.92,17.89,17.92,203100.0,12.3533,12.374,12.3533,12.374,203100.0
2010-10-07 11:55:00,17.92,17.95,17.9,17.94,85600.0,12.374,12.3947,12.3602,12.3878,85600.0
2010-10-07 12:00:00,17.95,17.95,17.9,17.91,80800.0,12.3947,12.3947,12.3602,12.3671,80800.0
2010-10-07 12:05:00,17.9,17.93,17.88,17.92,84900.0,12.3602,12.3809,12.3463,12.374,84900.0
2010-10-07 12:10:00,17.93,17.94,17.92,17.94,41600.0,12.3809,12.3878,12.374,12.3878,41600.0
2010-10-07 12:15:00,17.94,17.94,17.9,17.9,68100.0,12.3878,12.3878,12.3602,12.3602,68100.0
2010-10-07 12:20:00,17.9,17.92,17.9,17.91,49500.0,12.3602,12.374,12.3602,12.3671,49500.0
2010-10-07 12:25:00,17.9,17.92,17.89,17.91,100200.0,12.3602,12.374,12.3533,12.3671,100200.0
2010-10-07 12:30:00,17.9,17.9,17.88,17.88,83400.0,12.3602,12.3602,12.3463,12.3463,83400.0
2010-10-07 12:35:00,17.88,17.91,17.85,17.9,210700.0,12.3463,12.3671,12.3256,12.3602,210700.0
2010-10-07 12:40:00,17.9,17.91,17.87,17.91,69800.0,12.3602,12.3671,12.3394,12.3671,69800.0
2010-10-07 12:45:00,17.91,17.93,17.89,17.92,93900.0,12.3671,12.3809,12.3533,12.374,93900.0
2010-10-07 12:50:00,17.91,17.94,17.91,17.93,102400.0,12.3671,12.3878,12.3671,12.3809,102400.0
2010-10-07 12:55:00,17.94,17.99,17.93,17.99,205300.0,12.3878,12.4223,12.3809,12.4223,205300.0
2010-10-07 13:00:00,17.98,18.01,17.95,17.95,95700.0,12.4154,12.4361,12.3947,12.3947,95700.0
2010-10-07 13:05:00,17.95,18.03,17.95,18.02,69000.0,12.3947,12.4499,12.3947,12.443,69000.0
2010-10-07 13:10:00,18.02,18.02,17.98,18.01,115000.0,12.443,12.443,12.4154,12.4361,115000.0
2010-10-07 13:15:00,18.0,18.03,18.0,18.02,75400.0,12.4292,12.4499,12.4292,12.443,75400.0
2010-10-07 13:20:00,18.02,18.06,18.02,18.05,81000.0,12.443,12.4706,12.443,12.4637,81000.0
2010-10-07 13:25:00,18.05,18.06,18.05,18.05,24000.0,12.4637,12.4706,12.4637,12.4637,24000.0
2010-10-07 13:30:00,18.05,18.07,18.05,18.06,57000.0,12.4637,12.4775,12.4637,12.4706,57000.0
2010-10-07 13:35:00,18.07,18.07,18.01,18.02,107500.0,12.4775,12.4775,12.4361,12.443,107500.0
2010-10-07 13:40:00,18.03,18.04,18.02,18.04,61600.0,12.4499,12.4568,12.443,12.4568,61600.0
2010-10-07 13:45:00,18.03,18.06,18.01,18.05,116400.0,12.4499,12.4706,12.4361,12.4637,116400.0
2010-10-07 13:50:00,18.05,18.07,18.05,18.07,63500.0,12.4637,12.4775,12.4637,12.4775,63500.0
2010-10-07 13:55:00,18.07,18.14,18.07,18.13,176500.0,12.4775,12.5259,12.4775,12.519,176500.0
2010-10-07 14:00:00,18.13,18.14,18.06,18.07,164500.0,12.519,12.5259,12.4706,12.4775,164500.0
2010-10-07 14:05:00,18.07,18.09,18.04,18.09,84900.0,12.4775,12.4914,12.4568,12.4914,84900.0
2010-10-07 14:10:00,18.08,18.14,18.08,18.14,59000.0,12.4844,12.5259,12.4844,12.5259,59000.0
2010-10-07 14:15:00,18.14,18.15,18.11,18.12,145300.0,12.5259,12.5328,12.5052,12.5121,145300.0
2010-10-07 14:20:00,18.13,18.15,18.11,18.13,76000.0,12.519,12.5328,12.5052,12.519,76000.0
2010-10-07 14:25:00,18.12,18.13,18.11,18.12,42300.0,12.5121,12.519,12.5052,12.5121,42300.0
2010-10-07 14:30:00,18.11,18.13,18.11,18.12,58600.0,12.5052,12.519,12.5052,12.5121,58600.0
2010-10-07 14:35:00,18.11,18.15,18.11,18.14,51500.0,12.5052,12.5328,12.5052,12.5259,51500.0
2010-10-07 14:40:00,18.13,18.15,18.13,18.15,71800.0,12.519,12.5328,12.519,12.5328,71800.0
2010-10-07 14:45:00,18.14,18.15,18.12,18.13,152100.0,12.5259,12.5328,12.5121,12.519,152100.0
2010-10-07 14:50:00,18.12,18.15,18.12,18.15,128700.0,12.5121,12.5328,12.5121,12.5328,128700.0
2010-10-07 14:55:00,18.15,18.16,18.14,18.16,183300.0,12.5328,12.5397,12.5259,12.5397,183300.0
2010-10-07 15:00:00,18.16,18.18,18.14,18.15,296100.0,12.5397,12.5535,12.5259,12.5328,296100.0
2010-10-07 15:05:00,18.16,18.17,18.15,18.17,91800.0,12.5397,12.5466,12.5328,12.5466,91800.0
2010-10-07 15:10:00,18.16,18.17,18.15,18.16,51100.0,12.5397,12.5466,12.5328,12.5397,51100.0
2010-10-07 15:15:00,18.15,18.16,18.12,18.13,129300.0,12.5328,12.5397,12.5121,12.519,129300.0
2010-10-07 15:20:00,18.12,18.13,18.11,18.12,110300.0,12.5121,12.519,12.5052,12.5121,110300.0
2010-10-07 15:25:00,18.11,18.14,18.11,18.14,158000.0,12.5052,12.5259,12.5052,12.5259,158000.0
2010-10-07 15:30:00,18.14,18.16,18.13,18.16,86500.0,12.5259,12.5397,12.519,12.5397,86500.0
2010-10-07 15:35:00,18.16,18.23,18.15,18.23,217500.0,12.5397,12.588,12.5328,12.588,217500.0
2010-10-07 15:40:00,18.22,18.25,18.22,18.25,553300.0,12.5811,12.6018,12.5811,12.6018,553300.0
2010-10-07 15:45:00,18.25,18.26,18.2,18.2,274800.0,12.6018,12.6087,12.5673,12.5673,274800.0
2010-10-07 15:50:00,18.2,18.22,18.19,18.19,201800.0,12.5673,12.5811,12.5604,12.5604,201800.0
2010-10-07 15:55:00,18.2,18.22,18.18,18.2,491800.0,12.5673,12.5811,12.5535,12.5673,491800.0
2010-10-08 09:30:00,18.21,18.27,18.14,18.26,334000.0,12.5742,12.6156,12.5259,12.6087,334000.0
2010-10-08 09:35:00,18.26,18.3,18.2,18.27,222500.0,12.6087,12.6364,12.5673,12.6156,222500.0
2010-10-08 09:40:00,18.27,18.31,18.22,18.27,130500.0,12.6156,12.6433,12.5811,12.6156,130500.0
2010-10-08 09:45:00,18.28,18.28,18.19,18.22,154800.0,12.6226,12.6226,12.5604,12.5811,154800.0
2010-10-08 09:50:00,18.23,18.35,18.22,18.32,170600.0,12.588,12.6709,12.5811,12.6502,170600.0
2010-10-08 09:55:00,18.32,18.34,18.28,18.3,90000.0,12.6502,12.664,12.6226,12.6364,90000.0
2010-10-08 10:00:00,18.3,18.3,18.23,18.25,149200.0,12.6364,12.6364,12.588,12.6018,149200.0
2010-10-08 10:05:00,18.25,18.26,18.14,18.15,164800.0,12.6018,12.6087,12.5259,12.5328,164800.0
2010-10-08 10:10:00,18.16,18.22,18.15,18.22,167300.0,12.5397,12.5811,12.5328,12.5811,167300.0
2010-10-08 10:15:00,18.23,18.25,18.22,18.25,147400.0,12.588,12.6018,12.5811,12.6018,147400.0
2010-10-08 10:20:00,18.25,18.26,18.22,18.26,213800.0,12.6018,12.6087,12.5811,12.6087,213800.0
2010-10-08 10:25:00,18.25,18.25,18.21,18.22,180900.0,12.6018,12.6018,12.5742,12.5811,180900.0
2010-10-08 10:30:00,18.22,18.23,18.2,18.2,75000.0,12.5811,12.588,12.5673,12.5673,75000.0
2010-10-08 10:35:00,18.2,18.23,18.19,18.22,73000.0,12.5673,12.588,12.5604,12.5811,73000.0
2010-10-08 10:40:00,18.23,18.25,18.22,18.23,102800.0,12.588,12.6018,12.5811,12.588,102800.0
2010-10-08 10:45:00,18.23,18.24,18.19,18.2,83400.0,12.588,12.5949,12.5604,12.5673,83400.0
2010-10-08 10:50:00,18.19,18.22,18.18,18.21,83800.0,12.5604,12.5811,12.5535,12.5742,83800.0
2010-10-08 10:55:00,18.22,18.24,18.21,18.24,53600.0,12.5811,12.5949,12.5742,12.5949,53600.0
2010-10-08 11:00:00,18.24,18.26,18.23,18.23,82500.0,12.5949,12.6087,12.588,12.588,82500.0
2010-10-08 11:05:00,18.23,18.27,18.23,18.24,53400.0,12.588,12.6156,12.588,12.5949,53400.0
2010-10-08 11:10:00,18.23,18.26,18.22,18.24,67200.0,12.588,12.6087,12.5811,12.5949,67200.0
2010-10-08 11:15:00,18.23,18.28,18.23,18.24,163800.0,12.588,12.6226,12.588,12.5949,163800.0
2010-10-08 11:20:00,18.23,18.27,18.22,18.27,61800.0,12.588,12.6156,12.5811,12.6156,61800.0
2010-10-08 11:25:00,18.27,18.28,18.24,18.26,77300.0,12.6156,12.6226,12.5949,12.6087,77300.0
2010-10-08 11:30:00,18.26,18.32,18.25,18.32,378500.0,12.6087,12.6502,12.6018,12.6502,378500.0
2010-10-08 11:35:00,18.32,18.33,18.3,18.33,156000.0,12.6502,12.6571,12.6364,12.6571,156000.0
2010-10-08 11:40:00,18.32,18.33,18.31,18.31,59900.0,12.6502,12.6571,12.6433,12.6433,59900.0
2010-10-08 11:45:00,18.32,18.32,18.3,18.31,72000.0,12.6502,12.6502,12.6364,12.6433,72000.0
2010-10-08 11:50:00,18.3,18.32,18.29,18.29,46100.0,12.6364,12.6502,12.6295,12.6295,46100.0
2010-10-08 11:55:00,18.29,18.32,18.28,18.32,38100.0,12.6295,12.6502,12.6226,12.6502,38100.0
2010-10-08 12:00:00,18.32,18.32,18.25,18.26,61100.0,12.6502,12.6502,12.6018,12.6087,61100.0
2010-10-08 12:05:00,18.25,18.26,18.23,18.24,77000.0,12.6018,12.6087,12.588,12.5949,77000.0
2010-10-08 12:10:00,18.24,18.25,18.23,18.25,28800.0,12.5949,12.6018,12.588,12.6018,28800.0
2010-10-08 12:15:00,18.24,18.25,18.23,18.24,65500.0,12.5949,12.6018,12.588,12.5949,65500.0
2010-10-08 12:20:00,18.24,18.24,18.2,18.21,81300.0,12.5949,12.5949,12.5673,12.5742,81300.0
2010-10-08 12:25:00,18.21,18.23,18.19,18.19,60200.0,12.5742,12.588,12.5604,12.5604,60200.0
2010-10-08 12:30:00,18.2,18.2,18.17,18.19,101500.0,12.5673,12.5673,12.5466,12.5604,101500.0
2010-10-08 12:35:00,18.18,18.22,18.18,18.21,69900.0,12.5535,12.5811,12.5535,12.5742,69900.0
2010-10-08 12:40:00,18.21,18.27,18.2,18.26,87400.0,12.5742,12.6156,12.5673,12.6087,87400.0
2010-10-08 12:45:00,18.26,18.26,18.22,18.22,63500.0,12.6087,12.6087,12.5811,12.5811,63500.0
2010-10-08 12:50:00,18.21,18.23,18.2,18.2,76400.0,12.5742,12.588,12.5673,12.5673,76400.0
2010-10-08 12:55:00,18.2,18.23,18.2,18.22,50600.0,12.5673,12.588,12.5673,12.5811,50600.0
2010-10-08 13:00:00,18.22,18.24,18.21,18.22,34500.0,12.5811,12.5949,12.5742,12.5811,34500.0
2010-10-08 13:05:00,18.22,18.22,18.21,18.21,29600.0,12.5811,12.5811,12.5742,12.5742,29600.0
2010-10-08 13:10:00,18.21,18.24,18.21,18.24,57600.0,12.5742,12.5949,12.5742,12.5949,57600.0
2010-10-08 13:15:00,18.24,18.26,18.23,18.26,59900.0,12.5949,12.6087,12.588,12.6087,59900.0
2010-10-08 13:20:00,18.25,18.27,18.24,18.24,146200.0,12.6018,12.6156,12.5949,12.5949,146200.0
2010-10-08 13:25:00,18.24,18.27,18.24,18.26,56900.0,12.5949,12.6156,12.5949,12.6087,56900.0
2010-10-08 13:30:00,18.25,18.26,18.24,18.24,86300.0,12.6018,12.6087,12.5949,12.5949,86300.0
2010-10-08 13:35:00,18.24,18.28,18.24,18.26,118400.0,12.5949,12.6226,12.5949,12.6087,118400.0
2010-10-08 13:40:00,18.26,18.26,18.19,18.19,65100.0,12.6087,12.6087,12.5604,12.5604,65100.0
2010-10-08 13:45:00,18.2,18.2,18.17,18.19,58500.0,12.5673,12.5673,12.5466,12.5604,58500.0
2010-10-08 13:50:00,18.2,18.21,18.19,18.2,51200.0,12.5673,12.5742,12.5604,12.5673,51200.0
2010-10-08 13:55:00,18.2,18.2,18.16,18.19,42200.0,12.5673,12.5673,12.5397,12.5604,42200.0
2010-10-08 14:00:00,18.2,18.22,18.18,18.19,71500.0,12.5673,12.5811,12.5535,12.5604,71500.0
2010-10-08 14:05:00,18.19,18.23,18.19,18.2,137900.0,12.5604,12.588,12.5604,12.5673,137900.0
2010-10-08 14:10:00,18.21,18.23,18.2,18.22,67100.0,12.5742,12.588,12.5673,12.5811,67100.0
2010-10-08 14:15:00,18.21,18.25,18.21,18.25,76600.0,12.5742,12.6018,12.5742,12.6018,76600.0
2010-10-08 14:20:00,18.24,18.29,18.24,18.28,83300.0,12.5949,12.6295,12.5949,12.6226,83300.0
2010-10-08 14:25:00,18.28,18.31,18.27,18.3,88500.0,12.6226,12.6433,12.6156,12.6364,88500.0
2010-10-08 14:30:00,18.3,18.31,18.29,18.3,28000.0,12.6364,12.6433,12.6295,12.6364,28000.0
2010-10-08 14:35:00,18.3,18.31,18.29,18.31,19900.0,12.6364,12.6433,12.6295,12.6433,19900.0
2010-10-08 14:40:00,18.31,18.37,18.29,18.37,176000.0,12.6433,12.6847,12.6295,12.6847,176000.0
2010-10-08 14:45:00,18.36,18.37,18.33,18.33,42000.0,12.6778,12.6847,12.6571,12.6571,42000.0
2010-10-08 14:50:00,18.33,18.33,18.3,18.31,58000.0,12.6571,12.6571,12.6364,12.6433,58000.0
2010-10-08 14:55:00,18.31,18.32,18.3,18.3,66200.0,12.6433,12.6502,12.6364,12.6364,66200.0
2010-10-08 15:00:00,18.3,18.34,18.3,18.33,148500.0,12.6364,12.664,12.6364,12.6571,148500.0
2010-10-08 15:05:00,18.33,18.39,18.33,18.38,61700.0,12.6571,12.6985,12.6571,12.6916,61700.0
2010-10-08 15:10:00,18.39,18.39,18.36,18.36,109300.0,12.6985,12.6985,12.6778,12.6778,109300.0
2010-10-08 15:15:00,18.36,18.39,18.36,18.36,84800.0,12.6778,12.6985,12.6778,12.6778,84800.0
2010-10-08 15:20:00,18.37,18.37,18.34,18.34,44900.0,12.6847,12.6847,12.664,12.664,44900.0
2010-10-08 15:25:00,18.34,18.37,18.34,18.37,154300.0,12.664,12.6847,12.664,12.6847,154300.0
2010-10-08 15:30:00,18.37,18.41,18.36,18.4,181700.0,12.6847,12.7123,12.6778,12.7054,181700.0
2010-10-08 15:35:00,18.4,18.43,18.4,18.41,235700.0,12.7054,12.7261,12.7054,12.7123,235700.0
2010-10-08 15:40:00,18.42,18.42,18.39,18.4,256500.0,12.7192,12.7192,12.6985,12.7054,256500.0
2010-10-08 15:45:00,18.4,18.4,18.37,18.38,139000.0,12.7054,12.7054,12.6847,12.6916,139000.0
2010-10-08 15:50:00,18.38,18.39,18.37,18.39,166800.0,12.6916,12.6985,12.6847,12.6985,166800.0
2010-10-08 15:55:00,18.39,18.39,18.34,18.36,456700.0,12.6985,12.6985,12.664,12.6778,456700.0
2010-10-11 09:30:00,18.54,18.54,18.37,18.39,220300.0,12.8021,12.8021,12.6847,12.6985,220300.0
2010-10-11 09:35:00,18.4,18.45,18.38,18.43,305700.0,12.7054,12.7399,12.6916,12.7261,305700.0
2010-10-11 09:40:00,18.44,18.48,18.42,18.43,292900.0,12.733,12.7607,12.7192,12.7261,292900.0
2010-10-11 09:45:00,18.43,18.43,18.33,18.34,99000.0,12.7261,12.7261,12.6571,12.664,99000.0
2010-10-11 09:50:00,18.35,18.38,18.33,18.37,99000.0,12.6709,12.6916,12.6571,12.6847,99000.0
2010-10-11 09:55:00,18.38,18.38,18.29,18.29,87800.0,12.6916,12.6916,12.6295,12.6295,87800.0
2010-10-11 10:00:00,18.3,18.36,18.29,18.34,293100.0,12.6364,12.6778,12.6295,12.664,293100.0
2010-10-11 10:05:00,18.35,18.46,18.35,18.44,259700.0,12.6709,12.7468,12.6709,12.733,259700.0
2010-10-11 10:10:00,18.44,18.46,18.41,18.43,136800.0,12.733,12.7468,12.7123,12.7261,136800.0
2010-10-11 10:15:00,18.44,18.46,18.44,18.44,127700.0,12.733,12.7468,12.733,12.733,127700.0
2010-10-11 10:20:00,18.44,18.47,18.44,18.46,166300.0,12.733,12.7537,12.733,12.7468,166300.0
2010-10-11 10:25:00,18.45,18.49,18.45,18.47,71700.0,12.7399,12.7676,12.7399,12.7537,71700.0
2010-10-11 10:30:00,18.47,18.49,18.43,18.45,157100.0,12.7537,12.7676,12.7261,12.7399,157100.0
2010-10-11 10:35:00,18.45,18.45,18.4,18.44,80200.0,12.7399,12.7399,12.7054,12.733,80200.0
2010-10-11 10:40:00,18.43,18.46,18.41,18.43,219700.0,12.7261,12.7468,12.7123,12.7261,219700.0
2010-10-11 10:45:00,18.43,18.43,18.38,18.41,114100.0,12.7261,12.7261,12.6916,12.7123,114100.0
2010-10-11 10:50:00,18.41,18.44,18.4,18.43,34900.0,12.7123,12.733,12.7054,12.7261,34900.0
2010-10-11 10:55:00,18.44,18.46,18.43,18.45,41400.0,12.733,12.7468,12.7261,12.7399,41400.0
2010-10-11 11:00:00,18.44,18.46,18.42,18.42,46700.0,12.733,12.7468,12.7192,12.7192,46700.0
2010-10-11 11:05:00,18.42,18.44,18.39,18.44,65200.0,12.7192,12.733,12.6985,12.733,65200.0
2010-10-11 11:10:00,18.43,18.47,18.43,18.45,81300.0,12.7261,12.7537,12.7261,12.7399,81300.0
2010-10-11 11:15:00,18.45,18.47,18.44,18.44,104400.0,12.7399,12.7537,12.733,12.733,104400.0
2010-10-11 11:20:00,18.44,18.46,18.43,18.46,39800.0,12.733,12.7468,12.7261,12.7468,39800.0
2010-10-11 11:25:00,18.45,18.46,18.45,18.46,26400.0,12.7399,12.7468,12.7399,12.7468,26400.0
2010-10-11 11:30:00,18.46,18.49,18.45,18.48,88100.0,12.7468,12.7676,12.7399,12.7607,88100.0
2010-10-11 11:35:00,18.48,18.52,18.47,18.52,259800.0,12.7607,12.7883,12.7537,12.7883,259800.0
2010-10-11 11:40:00,18.52,18.53,18.51,18.51,80300.0,12.7883,12.7952,12.7814,12.7814,80300.0
2010-10-11 11:45:00,18.51,18.52,18.5,18.52,69400.0,12.7814,12.7883,12.7745,12.7883,69400.0
2010-10-11 11:50:00,18.51,18.52,18.51,18.51,15400.0,12.7814,12.7883,12.7814,12.7814,15400.0
2010-10-11 11:55:00,18.51,18.51,18.48,18.48,39200.0,12.7814,12.7814,12.7607,12.7607,39200.0
2010-10-11 12:00:00,18.49,18.49,18.46,18.48,38700.0,12.7676,12.7676,12.7468,12.7607,38700.0
2010-10-11 12:05:00,18.47,18.48,18.46,18.47,15300.0,12.7537,12.7607,12.7468,12.7537,15300.0
2010-10-11 12:10:00,18.47,18.48,18.46,18.48,49900.0,12.7537,12.7607,12.7468,12.7607,49900.0
2010-10-11 12:15:00,18.48,18.48,18.44,18.45,90100.0,12.7607,12.7607,12.733,12.7399,90100.0
2010-10-11 12:20:00,18.45,18.46,18.44,18.45,55700.0,12.7399,12.7468,12.733,12.7399,55700.0
2010-10-11 12:25:00,18.45,18.46,18.45,18.46,3800.0,12.7399,12.7468,12.7399,12.7468,3800.0
2010-10-11 12:30:00,18.45,18.47,18.45,18.47,23800.0,12.7399,12.7537,12.7399,12.7537,23800.0
2010-10-11 12:35:00,18.46,18.51,18.46,18.5,60500.0,12.7468,12.7814,12.7468,12.7745,60500.0
2010-10-11 12:40:00,18.5,18.51,18.49,18.49,45500.0,12.7745,12.7814,12.7676,12.7676,45500.0
2010-10-11 12:45:00,18.49,18.49,18.48,18.48,21400.0,12.7676,12.7676,12.7607,12.7607,21400.0
2010-10-11 12:50:00,18.49,18.49,18.45,18.47,50400.0,12.7676,12.7676,12.7399,12.7537,50400.0
2010-10-11 12:55:00,18.48,18.48,18.47,18.47,4800.0,12.7607,12.7607,12.7537,12.7537,4800.0
2010-10-11 13:00:00,18.47,18.49,18.46,18.48,60300.0,12.7537,12.7676,12.7468,12.7607,60300.0
2010-10-11 13:05:00,18.47,18.48,18.47,18.48,13500.0,12.7537,12.7607,12.7537,12.7607,13500.0
2010-10-11 13:10:00,18.48,18.49,18.47,18.49,29600.0,12.7607,12.7676,12.7537,12.7676,29600.0
2010-10-11 13:15:00,18.49,18.49,18.48,18.48,16100.0,12.7676,12.7676,12.7607,12.7607,16100.0
2010-10-11 13:20:00,18.49,18.49,18.47,18.49,22300.0,12.7676,12.7676,12.7537,12.7676,22300.0
2010-10-11 13:25:00,18.49,18.49,18.48,18.49,12100.0,12.7676,12.7676,12.7607,12.7676,12100.0
2010-10-11 13:30:00,18.48,18.49,18.48,18.48,23300.0,12.7607,12.7676,12.7607,12.7607,23300.0
2010-10-11 13:35:00,18.48,18.5,18.48,18.5,37300.0,12.7607,12.7745,12.7607,12.7745,37300.0
2010-10-11 13:40:00,18.5,18.5,18.49,18.5,6600.0,12.7745,12.7745,12.7676,12.7745,6600.0
2010-10-11 13:45:00,18.5,18.5,18.47,18.5,107300.0,12.7745,12.7745,12.7537,12.7745,107300.0
2010-10-11 13:50:00,18.5,18.52,18.49,18.51,109800.0,12.7745,12.7883,12.7676,12.7814,109800.0
2010-10-11 13:55:00,18.51,18.52,18.5,18.51,66200.0,12.7814,12.7883,12.7745,12.7814,66200.0
2010-10-11 14:00:00,18.52,18.52,18.5,18.5,31300.0,12.7883,12.7883,12.7745,12.7745,31300.0
2010-10-11 14:05:00,18.5,18.51,18.49,18.5,50700.0,12.7745,12.7814,12.7676,12.7745,50700.0
2010-10-11 14:10:00,18.51,18.51,18.46,18.46,55800.0,12.7814,12.7814,12.7468,12.7468,55800.0
2010-10-11 14:15:00,18.46,18.48,18.45,18.47,54400.0,12.7468,12.7607,12.7399,12.7537,54400.0
2010-10-11 14:20:00,18.47,18.47,18.46,18.47,44300.0,12.7537,12.7537,12.7468,12.7537,44300.0
2010-10-11 14:25:00,18.46,18.47,18.46,18.47,19400.0,12.7468,12.7537,12.7468,12.7537,19400.0
2010-10-11 14:30:00,18.46,18.47,18.46,18.47,31600.0,12.7468,12.7537,12.7468,12.7537,31600.0
2010-10-11 14:35:00,18.47,18.47,18.46,18.47,35300.0,12.7537,12.7537,12.7468,12.7537,35300.0
2010-10-11 14:40:00,18.47,18.47,18.46,18.47,17000.0,12.7537,12.7537,12.7468,12.7537,17000.0
2010-10-11 14:45:00,18.47,18.47,18.45,18.46,72500.0,12.7537,12.7537,12.7399,12.7468,72500.0
2010-10-11 14:50:00,18.46,18.46,18.44,18.45,39200.0,12.7468,12.7468,12.733,12.7399,39200.0
2010-10-11 14:55:00,18.45,18.45,18.42,18.43,117300.0,12.7399,12.7399,12.7192,12.7261,117300.0
2010-10-11 15:00:00,18.43,18.44,18.41,18.42,157100.0,12.7261,12.733,12.7123,12.7192,157100.0
2010-10-11 15:05:00,18.42,18.42,18.4,18.41,75700.0,12.7192,12.7192,12.7054,12.7123,75700.0
2010-10-11 15:10:00,18.41,18.41,18.34,18.36,241700.0,12.7123,12.7123,12.664,12.6778,241700.0
2010-10-11 15:15:00,18.35,18.36,18.34,18.35,80400.0,12.6709,12.6778,12.664,12.6709,80400.0
2010-10-11 15:20:00,18.35,18.35,18.34,18.34,41400.0,12.6709,12.6709,12.664,12.664,41400.0
2010-10-11 15:25:00,18.34,18.35,18.32,18.33,102300.0,12.664,12.6709,12.6502,12.6571,102300.0
2010-10-11 15:30:00,18.32,18.34,18.29,18.29,155100.0,12.6502,12.664,12.6295,12.6295,155100.0
2010-10-11 15:35:00,18.29,18.3,18.26,18.26,111800.0,12.6295,12.6364,12.6087,12.6087,111800.0
2010-10-11 15:40:00,18.26,18.3,18.25,18.3,192500.0,12.6087,12.6364,12.6018,12.6364,192500.0
2010-10-11 15:45:00,18.3,18.32,18.29,18.32,88700.0,12.6364,12.6502,12.6295,12.6502,88700.0
2010-10-11 15:50:00,18.32,18.32,18.3,18.31,112000.0,12.6502,12.6502,12.6364,12.6433,112000.0
2010-10-11 15:55:00,18.31,18.32,18.29,18.3,393900.0,12.6433,12.6502,12.6295,12.6364,393900.0
2010-10-12 09:30:00,18.29,18.33,18.24,18.27,197400.0,12.6295,12.6571,12.5949,12.6156,197400.0
2010-10-12 09:35:00,18.27,18.32,18.24,18.24,170800.0,12.6156,12.6502,12.5949,12.5949,170800.0
2010-10-12 09:40:00,18.24,18.28,18.21,18.25,86800.0,12.5949,12.6226,12.5742,12.6018,86800.0
2010-10-12 09:45:00,18.25,18.25,18.21,18.21,101100.0,12.6018,12.6018,12.5742,12.5742,101100.0
2010-10-12 09:50:00,18.21,18.24,18.16,18.22,85600.0,12.5742,12.5949,12.5397,12.5811,85600.0
2010-10-12 09:55:00,18.23,18.28,18.22,18.28,65500.0,12.588,12.6226,12.5811,12.6226,65500.0
2010-10-12 10:00:00,18.27,18.32,18.25,18.3,138000.0,12.6156,12.6502,12.6018,12.6364,138000.0
2010-10-12 10:05:00,18.3,18.32,18.26,18.26,50200.0,12.6364,12.6502,12.6087,12.6087,50200.0
2010-10-12 10:10:00,18.26,18.31,18.26,18.31,50900.0,12.6087,12.6433,12.6087,12.6433,50900.0
2010-10-12 10:15:00,18.31,18.36,18.31,18.34,117500.0,12.6433,12.6778,12.6433,12.664,117500.0
2010-10-12 10:20:00,18.35,18.36,18.33,18.33,62000.0,12.6709,12.6778,12.6571,12.6571,62000.0
2010-10-12 10:25:00,18.34,18.35,18.3,18.31,49700.0,12.664,12.6709,12.6364,12.6433,49700.0
2010-10-12 10:30:00,18.32,18.35,18.31,18.32,65100.0,12.6502,12.6709,12.6433,12.6502,65100.0
2010-10-12 10:35:00,18.32,18.35,18.31,18.34,15100.0,12.6502,12.6709,12.6433,12.664,15100.0
2010-10-12 10:40:00,18.35,18.38,18.34,18.36,54700.0,12.6709,12.6916,12.664,12.6778,54700.0
2010-10-12 10:45:00,18.36,18.4,18.36,18.4,74200.0,12.6778,12.7054,12.6778,12.7054,74200.0
2010-10-12 10:50:00,18.39,18.42,18.38,18.42,173100.0,12.6985,12.7192,12.6916,12.7192,173100.0
2010-10-12 10:55:00,18.43,18.44,18.38,18.4,79200.0,12.7261,12.733,12.6916,12.7054,79200.0
2010-10-12 11:00:00,18.4,18.42,18.39,18.4,78300.0,12.7054,12.7192,12.6985,12.7054,78300.0
2010-10-12 11:05:00,18.41,18.42,18.4,18.41,44500.0,12.7123,12.7192,12.7054,12.7123,44500.0
2010-10-12 11:10:00,18.41,18.44,18.39,18.39,129100.0,12.7123,12.733,12.6985,12.6985,129100.0
2010-10-12 11:15:00,18.4,18.4,18.37,18.38,45100.0,12.7054,12.7054,12.6847,12.6916,45100.0
2010-10-12 11:20:00,18.38,18.39,18.37,18.39,40800.0,12.6916,12.6985,12.6847,12.6985,40800.0
2010-10-12 11:25:00,18.39,18.44,18.38,18.43,71600.0,12.6985,12.733,12.6916,12.7261,71600.0
2010-10-12 11:30:00,18.43,18.44,18.41,18.42,121400.0,12.7261,12.733,12.7123,12.7192,121400.0
2010-10-12 11:35:00,18.42,18.45,18.41,18.43,65300.0,12.7192,12.7399,12.7123,12.7261,65300.0
2010-10-12 11:40:00,18.43,18.44,18.39,18.4,48000.0,12.7261,12.733,12.6985,12.7054,48000.0
2010-10-12 11:45:00,18.39,18.4,18.38,18.39,16400.0,12.6985,12.7054,12.6916,12.6985,16400.0
2010-10-12 11:50:00,18.38,18.39,18.36,18.38,69700.0,12.6916,12.6985,12.6778,12.6916,69700.0
2010-10-12 11:55:00,18.37,18.42,18.37,18.4,59700.0,12.6847,12.7192,12.6847,12.7054,59700.0
2010-10-12 12:00:00,18.41,18.42,18.37,18.39,92200.0,12.7123,12.7192,12.6847,12.6985,92200.0
2010-10-12 12:05:00,18.38,18.39,18.38,18.39,10900.0,12.6916,12.6985,12.6916,12.6985,10900.0
2010-10-12 12:10:00,18.38,18.39,18.36,18.38,90100.0,12.6916,12.6985,12.6778,12.6916,90100.0
2010-10-12 12:15:00,18.38,18.38,18.37,18.37,33700.0,12.6916,12.6916,12.6847,12.6847,33700.0
2010-10-12 12:20:00,18.38,18.38,18.34,18.35,95700.0,12.6916,12.6916,12.664,12.6709,95700.0
2010-10-12 12:25:00,18.35,18.36,18.34,18.34,57600.0,12.6709,12.6778,12.664,12.664,57600.0
2010-10-12 12:30:00,18.34,18.34,18.32,18.33,59200.0,12.664,12.664,12.6502,12.6571,59200.0
2010-10-12 12:35:00,18.34,18.34,18.33,18.34,7300.0,12.664,12.664,12.6571,12.664,7300.0
2010-10-12 12:40:00,18.33,18.34,18.33,18.33,9500.0,12.6571,12.664,12.6571,12.6571,9500.0
2010-10-12 12:45:00,18.33,18.34,18.33,18.33,10200.0,12.6571,12.664,12.6571,12.6571,10200.0
2010-10-12 12:50:00,18.34,18.34,18.33,18.33,12000.0,12.664,12.664,12.6571,12.6571,12000.0
2010-10-12 12:55:00,18.34,18.34,18.33,18.33,27600.0,12.664,12.664,12.6571,12.6571,27600.0
2010-10-12 13:00:00,18.34,18.34,18.33,18.34,23500.0,12.664,12.664,12.6571,12.664,23500.0
2010-10-12 13:05:00,18.33,18.34,18.33,18.33,55100.0,12.6571,12.664,12.6571,12.6571,55100.0
2010-10-12 13:10:00,18.33,18.34,18.33,18.34,18800.0,12.6571,12.664,12.6571,12.664,18800.0
2010-10-12 13:15:00,18.34,18.36,18.33,18.36,55500.0,12.664,12.6778,12.6571,12.6778,55500.0
2010-10-12 13:20:00,18.35,18.39,18.35,18.37,121500.0,12.6709,12.6985,12.6709,12.6847,121500.0
2010-10-12 13:25:00,18.38,18.39,18.37,18.39,53400.0,12.6916,12.6985,12.6847,12.6985,53400.0
2010-10-12 13:30:00,18.39,18.39,18.38,18.38,13900.0,12.6985,12.6985,12.6916,12.6916,13900.0
2010-10-12 13:35:00,18.39,18.39,18.38,18.39,30900.0,12.6985,12.6985,12.6916,12.6985,30900.0
2010-10-12 13:40:00,18.39,18.39,18.38,18.39,19600.0,12.6985,12.6985,12.6916,12.6985,19600.0
2010-10-12 13:45:00,18.38,18.42,18.38,18.39,195500.0,12.6916,12.7192,12.6916,12.6985,195500.0
2010-10-12 13:50:00,18.39,18.4,18.38,18.39,29200.0,12.6985,12.7054,12.6916,12.6985,29200.0
2010-10-12 13:55:00,18.39,18.39,18.35,18.37,51900.0,12.6985,12.6985,12.6709,12.6847,51900.0
2010-10-12 14:00:00,18.37,18.42,18.32,18.41,261900.0,12.6847,12.7192,12.6502,12.7123,261900.0
2010-10-12 14:05:00,18.4,18.41,18.38,18.39,62800.0,12.7054,12.7123,12.6916,12.6985,62800.0
2010-10-12 14:10:00,18.39,18.47,18.39,18.45,73600.0,12.6985,12.7537,12.6985,12.7399,73600.0
2010-10-12 14:15:00,18.45,18.5,18.45,18.46,160000.0,12.7399,12.7745,12.7399,12.7468,160000.0
2010-10-12 14:20:00,18.47,18.47,18.39,18.39,73100.0,12.7537,12.7537,12.6985,12.6985,73100.0
2010-10-12 14:25:00,18.4,18.43,18.39,18.41,81900.0,12.7054,12.7261,12.6985,12.7123,81900.0
2010-10-12 14:30:00,18.42,18.42,18.35,18.38,69100.0,12.7192,12.7192,12.6709,12.6916,69100.0
2010-10-12 14:35:00,18.37,18.4,18.37,18.39,51100.0,12.6847,12.7054,12.6847,12.6985,51100.0
2010-10-12 14:40:00,18.38,18.43,18.38,18.43,69600.0,12.6916,12.7261,12.6916,12.7261,69600.0
2010-10-12 14:45:00,18.43,18.45,18.41,18.41,62800.0,12.7261,12.7399,12.7123,12.7123,62800.0
2010-10-12 14:50:00,18.41,18.45,18.41,18.44,37700.0,12.7123,12.7399,12.7123,12.733,37700.0
2010-10-12 14:55:00,18.44,18.45,18.41,18.45,85000.0,12.733,12.7399,12.7123,12.7399,85000.0
2010-10-12 15:00:00,18.44,18.44,18.39,18.4,69000.0,12.733,12.733,12.6985,12.7054,69000.0
2010-10-12 15:05:00,18.41,18.45,18.39,18.44,145800.0,12.7123,12.7399,12.6985,12.733,145800.0
2010-10-12 15:10:00,18.45,18.47,18.44,18.47,40200.0,12.7399,12.7537,12.733,12.7537,40200.0
2010-10-12 15:15:00,18.47,18.5,18.46,18.47,103700.0,12.7537,12.7745,12.7468,12.7537,103700.0
2010-10-12 15:20:00,18.47,18.53,18.46,18.52,147700.0,12.7537,12.7952,12.7468,12.7883,147700.0
2010-10-12 15:25:00,18.52,18.55,18.51,18.55,135700.0,12.7883,12.809,12.7814,12.809,135700.0
2010-10-12 15:30:00,18.55,18.55,18.52,18.53,87700.0,12.809,12.809,12.7883,12.7952,87700.0
2010-10-12 15:35:00,18.53,18.53,18.48,18.49,207600.0,12.7952,12.7952,12.7607,12.7676,207600.0
2010-10-12 15:40:00,18.5,18.5,18.49,18.5,78200.0,12.7745,12.7745,12.7676,12.7745,78200.0
2010-10-12 15:45:00,18.5,18.51,18.48,18.5,168500.0,12.7745,12.7814,12.7607,12.7745,168500.0
2010-10-12 15:50:00,18.5,18.52,18.47,18.48,187300.0,12.7745,12.7883,12.7537,12.7607,187300.0
2010-10-12 15:55:00,18.48,18.49,18.45,18.46,391100.0,12.7607,12.7676,12.7399,12.7468,391100.0
2010-10-13 09:30:00,18.56,18.65,18.55,18.63,302800.0,12.8159,12.878,12.809,12.8642,302800.0
2010-10-13 09:35:00,18.63,18.75,18.63,18.73,305300.0,12.8642,12.9471,12.8642,12.9333,305300.0
2010-10-13 09:40:00,18.73,18.74,18.68,18.74,248900.0,12.9333,12.9402,12.8988,12.9402,248900.0
2010-10-13 09:45:00,18.74,18.75,18.73,18.75,176200.0,12.9402,12.9471,12.9333,12.9471,176200.0
2010-10-13 09:50:00,18.75,18.75,18.71,18.74,219100.0,12.9471,12.9471,12.9195,12.9402,219100.0
2010-10-13 09:55:00,18.74,18.75,18.69,18.71,216400.0,12.9402,12.9471,12.9057,12.9195,216400.0
2010-10-13 10:00:00,18.72,18.75,18.71,18.74,158400.0,12.9264,12.9471,12.9195,12.9402,158400.0
2010-10-13 10:05:00,18.75,18.75,18.73,18.73,53700.0,12.9471,12.9471,12.9333,12.9333,53700.0
2010-10-13 10:10:00,18.73,18.74,18.73,18.73,135200.0,12.9333,12.9402,12.9333,12.9333,135200.0
2010-10-13 10:15:00,18.73,18.75,18.72,18.73,148200.0,12.9333,12.9471,12.9264,12.9333,148200.0
2010-10-13 10:20:00,18.73,18.75,18.72,18.74,89800.0,12.9333,12.9471,12.9264,12.9402,89800.0
2010-10-13 10:25:00,18.75,18.75,18.73,18.75,89200.0,12.9471,12.9471,12.9333,12.9471,89200.0
2010-10-13 10:30:00,18.75,18.78,18.73,18.76,290700.0,12.9471,12.9678,12.9333,12.954,290700.0
2010-10-13 10:35:00,18.77,18.81,18.76,18.77,168500.0,12.9609,12.9885,12.954,12.9609,168500.0
2010-10-13 10:40:00,18.77,18.78,18.73,18.76,102000.0,12.9609,12.9678,12.9333,12.954,102000.0
2010-10-13 10:45:00,18.75,18.77,18.74,18.74,79300.0,12.9471,12.9609,12.9402,12.9402,79300.0
2010-10-13 10:50:00,18.74,18.78,18.74,18.78,107800.0,12.9402,12.9678,12.9402,12.9678,107800.0
2010-10-13 10:55:00,18.78,18.81,18.77,18.81,178000.0,12.9678,12.9885,12.9609,12.9885,178000.0
2010-10-13 11:00:00,18.81,18.81,18.8,18.81,61800.0,12.9885,12.9885,12.9816,12.9885,61800.0
2010-10-13 11:05:00,18.81,18.86,18.81,18.85,127700.0,12.9885,13.023,12.9885,13.0161,127700.0
2010-10-13 11:10:00,18.85,18.86,18.85,18.85,70700.0,13.0161,13.023,13.0161,13.0161,70700.0
2010-10-13 11:15:00,18.85,18.88,18.85,18.86,126200.0,13.0161,13.0369,13.0161,13.023,126200.0
2010-10-13 11:20:00,18.86,18.9,18.86,18.89,130200.0,13.023,13.0507,13.023,13.0438,130200.0
2010-10-13 11:25:00,18.89,18.9,18.86,18.9,469200.0,13.0438,13.0507,13.023,13.0507,469200.0
2010-10-13 11:30:00,18.89,18.92,18.88,18.92,259500.0,13.0438,13.0645,13.0369,13.0645,259500.0
2010-10-13 11:35:00,18.92,18.95,18.91,18.94,139100.0,13.0645,13.0852,13.0576,13.0783,139100.0
2010-10-13 11:40:00,18.94,18.96,18.93,18.95,273100.0,13.0783,13.0921,13.0714,13.0852,273100.0
2010-10-13 11:45:00,18.95,18.96,18.94,18.96,64400.0,13.0852,13.0921,13.0783,13.0921,64400.0
2010-10-13 11:50:00,18.96,18.96,18.94,18.94,58400.0,13.0921,13.0921,13.0783,13.0783,58400.0
2010-10-13 11:55:00,18.94,18.95,18.87,18.88,129000.0,13.0783,13.0852,13.03,13.0369,129000.0
2010-10-13 12:00:00,18.88,18.91,18.88,18.88,54600.0,13.0369,13.0576,13.0369,13.0369,54600.0
2010-10-13 12:05:00,18.89,18.9,18.88,18.9,91300.0,13.0438,13.0507,13.0369,13.0507,91300.0
2010-10-13 12:10:00,18.9,18.9,18.86,18.86,84900.0,13.0507,13.0507,13.023,13.023,84900.0
2010-10-13 12:15:00,18.87,18.87,18.81,18.83,155000.0,13.03,13.03,12.9885,13.0023,155000.0
2010-10-13 12:20:00,18.83,18.85,18.82,18.83,77500.0,13.0023,13.0161,12.9954,13.0023,77500.0
2010-10-13 12:25:00,18.84,18.88,18.83,18.87,46900.0,13.0092,13.0369,13.0023,13.03,46900.0
2010-10-13 12:30:00,18.87,18.87,18.85,18.86,43800.0,13.03,13.03,13.0161,13.023,43800.0
2010-10-13 12:35:00,18.85,18.88,18.85,18.87,82400.0,13.0161,13.0369,13.0161,13.03,82400.0
2010-10-13 12:40:00,18.86,18.88,18.83,18.85,142500.0,13.023,13.0369,13.0023,13.0161,142500.0
2010-10-13 12:45:00,18.84,18.85,18.84,18.85,31500.0,13.0092,13.0161,13.0092,13.0161,31500.0
2010-10-13 12:50:00,18.85,18.85,18.84,18.84,28600.0,13.0161,13.0161,13.0092,13.0092,28600.0
2010-10-13 12:55:00,18.84,18.85,18.82,18.82,40900.0,13.0092,13.0161,12.9954,12.9954,40900.0
2010-10-13 13:00:00,18.82,18.83,18.8,18.82,68600.0,12.9954,13.0023,12.9816,12.9954,68600.0
2010-10-13 13:05:00,18.83,18.83,18.79,18.79,99800.0,13.0023,13.0023,12.9747,12.9747,99800.0
2010-10-13 13:10:00,18.79,18.81,18.78,18.79,64400.0,12.9747,12.9885,12.9678,12.9747,64400.0
2010-10-13 13:15:00,18.78,18.83,18.78,18.82,64200.0,12.9678,13.0023,12.9678,12.9954,64200.0
2010-10-13 13:20:00,18.82,18.84,18.82,18.84,31900.0,12.9954,13.0092,12.9954,13.0092,31900.0
2010-10-13 13:25:00,18.84,18.84,18.8,18.81,41500.0,13.0092,13.0092,12.9816,12.9885,41500.0
2010-10-13 13:30:00,18.81,18.84,18.81,18.84,44300.0,12.9885,13.0092,12.9885,13.0092,44300.0
2010-10-13 13:35:00,18.84,18.86,18.83,18.85,46600.0,13.0092,13.023,13.0023,13.0161,46600.0
2010-10-13 13:40:00,18.84,18.87,18.84,18.87,67300.0,13.0092,13.03,13.0092,13.03,67300.0
2010-10-13 13:45:00,18.87,18.89,18.86,18.89,94900.0,13.03,13.0438,13.023,13.0438,94900.0
2010-10-13 13:50:00,18.88,18.89,18.88,18.89,28500.0,13.0369,13.0438,13.0369,13.0438,28500.0
2010-10-13 13:55:00,18.89,18.9,18.88,18.9,49500.0,13.0438,13.0507,13.0369,13.0507,49500.0
2010-10-13 14:00:00,18.9,18.93,18.89,18.92,151400.0,13.0507,13.0714,13.0438,13.0645,151400.0
2010-10-13 14:05:00,18.93,18.93,18.92,18.92,89400.0,13.0714,13.0714,13.0645,13.0645,89400.0
2010-10-13 14:10:00,18.92,18.93,18.91,18.93,71100.0,13.0645,13.0714,13.0576,13.0714,71100.0
2010-10-13 14:15:00,18.93,18.93,18.91,18.91,64700.0,13.0714,13.0714,13.0576,13.0576,64700.0
2010-10-13 14:20:00,18.9,18.93,18.9,18.91,115200.0,13.0507,13.0714,13.0507,13.0576,115200.0
2010-10-13 14:25:00,18.92,18.92,18.87,18.88,39700.0,13.0645,13.0645,13.03,13.0369,39700.0
2010-10-13 14:30:00,18.88,18.88,18.86,18.88,42200.0,13.0369,13.0369,13.023,13.0369,42200.0
2010-10-13 14:35:00,18.88,18.89,18.87,18.88,48800.0,13.0369,13.0438,13.03,13.0369,48800.0
2010-10-13 14:40:00,18.89,18.9,18.88,18.89,48600.0,13.0438,13.0507,13.0369,13.0438,48600.0
2010-10-13 14:45:00,18.9,18.9,18.86,18.86,57600.0,13.0507,13.0507,13.023,13.023,57600.0
2010-10-13 14:50:00,18.86,18.87,18.82,18.82,151200.0,13.023,13.03,12.9954,12.9954,151200.0
2010-10-13 14:55:00,18.83,18.83,18.82,18.82,58200.0,13.0023,13.0023,12.9954,12.9954,58200.0
2010-10-13 15:00:00,18.83,18.83,18.78,18.79,73400.0,13.0023,13.0023,12.9678,12.9747,73400.0
2010-10-13 15:05:00,18.79,18.81,18.78,18.8,70400.0,12.9747,12.9885,12.9678,12.9816,70400.0
2010-10-13 15:10:00,18.8,18.8,18.77,18.79,98000.0,12.9816,12.9816,12.9609,12.9747,98000.0
2010-10-13 15:15:00,18.78,18.83,18.78,18.83,190400.0,12.9678,13.0023,12.9678,13.0023,190400.0
2010-10-13 15:20:00,18.83,18.86,18.82,18.84,126600.0,13.0023,13.023,12.9954,13.0092,126600.0
2010-10-13 15:25:00,18.84,18.85,18.76,18.76,126600.0,13.0092,13.0161,12.954,12.954,126600.0
2010-10-13 15:30:00,18.76,18.79,18.75,18.75,155100.0,12.954,12.9747,12.9471,12.9471,155100.0
2010-10-13 15:35:00,18.75,18.78,18.75,18.75,117400.0,12.9471,12.9678,12.9471,12.9471,117400.0
2010-10-13 15:40:00,18.75,18.78,18.75,18.76,216600.0,12.9471,12.9678,12.9471,12.954,216600.0
2010-10-13 15:45:00,18.76,18.76,18.72,18.72,205200.0,12.954,12.954,12.9264,12.9264,205200.0
2010-10-13 15:50:00,18.72,18.73,18.69,18.7,181400.0,12.9264,12.9333,12.9057,12.9126,181400.0
2010-10-13 15:55:00,18.69,18.71,18.69,18.69,376800.0,12.9057,12.9195,12.9057,12.9057,376800.0
2010-10-14 09:30:00,18.62,18.75,18.59,18.59,288100.0,12.8573,12.9471,12.8366,12.8366,288100.0
2010-10-14 09:35:00,18.59,18.59,18.47,18.51,425700.0,12.8366,12.8366,12.7537,12.7814,425700.0
2010-10-14 09:40:00,18.51,18.62,18.49,18.61,326500.0,12.7814,12.8573,12.7676,12.8504,326500.0
2010-10-14 09:45:00,18.62,18.62,18.57,18.58,126000.0,12.8573,12.8573,12.8228,12.8297,126000.0
2010-10-14 09:50:00,18.57,18.58,18.53,18.56,145900.0,12.8228,12.8297,12.7952,12.8159,145900.0
2010-10-14 09:55:00,18.56,18.57,18.45,18.45,179800.0,12.8159,12.8228,12.7399,12.7399,179800.0
2010-10-14 10:00:00,18.45,18.53,18.45,18.52,153900.0,12.7399,12.7952,12.7399,12.7883,153900.0
2010-10-14 10:05:00,18.52,18.55,18.51,18.53,72000.0,12.7883,12.809,12.7814,12.7952,72000.0
2010-10-14 10:10:00,18.52,18.53,18.48,18.48,87200.0,12.7883,12.7952,12.7607,12.7607,87200.0
2010-10-14 10:15:00,18.48,18.52,18.47,18.51,112500.0,12.7607,12.7883,12.7537,12.7814,112500.0
2010-10-14 10:20:00,18.51,18.56,18.5,18.55,77900.0,12.7814,12.8159,12.7745,12.809,77900.0
2010-10-14 10:25:00,18.55,18.56,18.53,18.53,75700.0,12.809,12.8159,12.7952,12.7952,75700.0
2010-10-14 10:30:00,18.53,18.54,18.51,18.54,146100.0,12.7952,12.8021,12.7814,12.8021,146100.0
2010-10-14 10:35:00,18.53,18.58,18.53,18.58,92900.0,12.7952,12.8297,12.7952,12.8297,92900.0
2010-10-14 10:40:00,18.58,18.58,18.56,18.56,44400.0,12.8297,12.8297,12.8159,12.8159,44400.0
2010-10-14 10:45:00,18.56,18.6,18.56,18.59,105600.0,12.8159,12.8435,12.8159,12.8366,105600.0
2010-10-14 10:50:00,18.59,18.6,18.58,18.58,89600.0,12.8366,12.8435,12.8297,12.8297,89600.0
2010-10-14 10:55:00,18.58,18.59,18.57,18.57,42800.0,12.8297,12.8366,12.8228,12.8228,42800.0
2010-10-14 11:00:00,18.58,18.58,18.5,18.5,161600.0,12.8297,12.8297,12.7745,12.7745,161600.0
2010-10-14 11:05:00,18.5,18.51,18.49,18.49,63500.0,12.7745,12.7814,12.7676,12.7676,63500.0
2010-10-14 11:10:00,18.49,18.5,18.49,18.49,43900.0,12.7676,12.7745,12.7676,12.7676,43900.0
2010-10-14 11:15:00,18.5,18.5,18.48,18.49,83700.0,12.7745,12.7745,12.7607,12.7676,83700.0
2010-10-14 11:20:00,18.49,18.5,18.46,18.46,60500.0,12.7676,12.7745,12.7468,12.7468,60500.0
2010-10-14 11:25:00,18.47,18.47,18.43,18.44,83300.0,12.7537,12.7537,12.7261,12.733,83300.0
2010-10-14 11:30:00,18.44,18.47,18.43,18.43,83800.0,12.733,12.7537,12.7261,12.7261,83800.0
2010-10-14 11:35:00,18.43,18.44,18.41,18.41,50600.0,12.7261,12.733,12.7123,12.7123,50600.0
2010-10-14 11:40:00,18.41,18.42,18.36,18.36,114800.0,12.7123,12.7192,12.6778,12.6778,114800.0
2010-10-14 11:45:00,18.36,18.39,18.35,18.36,150200.0,12.6778,12.6985,12.6709,12.6778,150200.0
2010-10-14 11:50:00,18.37,18.43,18.36,18.43,55100.0,12.6847,12.7261,12.6778,12.7261,55100.0
2010-10-14 11:55:00,18.43,18.44,18.42,18.42,49700.0,12.7261,12.733,12.7192,12.7192,49700.0
2010-10-14 12:00:00,18.42,18.45,18.42,18.44,50100.0,12.7192,12.7399,12.7192,12.733,50100.0
2010-10-14 12:05:00,18.44,18.45,18.42,18.42,29100.0,12.733,12.7399,12.7192,12.7192,29100.0
2010-10-14 12:10:00,18.42,18.46,18.42,18.46,90300.0,12.7192,12.7468,12.7192,12.7468,90300.0
2010-10-14 12:15:00,18.45,18.46,18.42,18.43,58600.0,12.7399,12.7468,12.7192,12.7261,58600.0
2010-10-14 12:20:00,18.43,18.43,18.4,18.41,43900.0,12.7261,12.7261,12.7054,12.7123,43900.0
2010-10-14 12:25:00,18.4,18.41,18.36,18.38,49700.0,12.7054,12.7123,12.6778,12.6916,49700.0
2010-10-14 12:30:00,18.38,18.39,18.37,18.39,59500.0,12.6916,12.6985,12.6847,12.6985,59500.0
2010-10-14 12:35:00,18.39,18.42,18.39,18.42,31900.0,12.6985,12.7192,12.6985,12.7192,31900.0
2010-10-14 12:40:00,18.42,18.42,18.39,18.39,38500.0,12.7192,12.7192,12.6985,12.6985,38500.0
2010-10-14 12:45:00,18.4,18.41,18.39,18.39,66000.0,12.7054,12.7123,12.6985,12.6985,66000.0
2010-10-14 12:50:00,18.39,18.4,18.39,18.4,28300.0,12.6985,12.7054,12.6985,12.7054,28300.0
2010-10-14 12:55:00,18.39,18.41,18.39,18.4,33400.0,12.6985,12.7123,12.6985,12.7054,33400.0
2010-10-14 13:00:00,18.4,18.41,18.37,18.39,117000.0,12.7054,12.7123,12.6847,12.6985,117000.0
2010-10-14 13:05:00,18.39,18.39,18.31,18.34,155000.0,12.6985,12.6985,12.6433,12.664,155000.0
2010-10-14 13:10:00,18.34,18.38,18.33,18.38,82100.0,12.664,12.6916,12.6571,12.6916,82100.0
2010-10-14 13:15:00,18.37,18.38,18.36,18.36,71700.0,12.6847,12.6916,12.6778,12.6778,71700.0
2010-10-14 13:20:00,18.37,18.37,18.36,18.36,68500.0,12.6847,12.6847,12.6778,12.6778,68500.0
2010-10-14 13:25:00,18.36,18.36,18.34,18.35,82700.0,12.6778,12.6778,12.664,12.6709,82700.0
2010-10-14 13:30:00,18.35,18.36,18.35,18.36,46000.0,12.6709,12.6778,12.6709,12.6778,46000.0
2010-10-14 13:35:00,18.37,18.39,18.36,18.39,41900.0,12.6847,12.6985,12.6778,12.6985,41900.0
2010-10-14 13:40:00,18.39,18.39,18.37,18.37,42200.0,12.6985,12.6985,12.6847,12.6847,42200.0
2010-10-14 13:45:00,18.37,18.38,18.36,18.36,26400.0,12.6847,12.6916,12.6778,12.6778,26400.0
2010-10-14 13:50:00,18.37,18.38,18.36,18.37,46200.0,12.6847,12.6916,12.6778,12.6847,46200.0
2010-10-14 13:55:00,18.38,18.4,18.38,18.39,51800.0,12.6916,12.7054,12.6916,12.6985,51800.0
2010-10-14 14:00:00,18.4,18.4,18.36,18.36,45800.0,12.7054,12.7054,12.6778,12.6778,45800.0
2010-10-14 14:05:00,18.36,18.37,18.35,18.35,45700.0,12.6778,12.6847,12.6709,12.6709,45700.0
2010-10-14 14:10:00,18.35,18.37,18.35,18.36,130000.0,12.6709,12.6847,12.6709,12.6778,130000.0
2010-10-14 14:15:00,18.36,18.37,18.35,18.36,50200.0,12.6778,12.6847,12.6709,12.6778,50200.0
2010-10-14 14:20:00,18.36,18.37,18.33,18.33,62400.0,12.6778,12.6847,12.6571,12.6571,62400.0
2010-10-14 14:25:00,18.34,18.35,18.33,18.33,51400.0,12.664,12.6709,12.6571,12.6571,51400.0
2010-10-14 14:30:00,18.34,18.34,18.31,18.31,64300.0,12.664,12.664,12.6433,12.6433,64300.0
2010-10-14 14:35:00,18.31,18.35,18.31,18.33,78700.0,12.6433,12.6709,12.6433,12.6571,78700.0
2010-10-14 14:40:00,18.33,18.34,18.32,18.33,56500.0,12.6571,12.664,12.6502,12.6571,56500.0
2010-10-14 14:45:00,18.32,18.33,18.3,18.31,144900.0,12.6502,12.6571,12.6364,12.6433,144900.0
2010-10-14 14:50:00,18.31,18.32,18.3,18.31,25500.0,12.6433,12.6502,12.6364,12.6433,25500.0
2010-10-14 14:55:00,18.32,18.32,18.27,18.28,174800.0,12.6502,12.6502,12.6156,12.6226,174800.0
2010-10-14 15:00:00,18.28,18.28,18.27,18.27,45200.0,12.6226,12.6226,12.6156,12.6156,45200.0
2010-10-14 15:05:00,18.27,18.3,18.27,18.3,84200.0,12.6156,12.6364,12.6156,12.6364,84200.0
2010-10-14 15:10:00,18.3,18.32,18.29,18.32,88500.0,12.6364,12.6502,12.6295,12.6502,88500.0
2010-10-14 15:15:00,18.32,18.32,18.31,18.31,44900.0,12.6502,12.6502,12.6433,12.6433,44900.0
2010-10-14 15:20:00,18.32,18.37,18.31,18.35,180300.0,12.6502,12.6847,12.6433,12.6709,180300.0
2010-10-14 15:25:00,18.35,18.36,18.32,18.33,120100.0,12.6709,12.6778,12.6502,12.6571,120100.0
2010-10-14 15:30:00,18.32,18.34,18.31,18.34,187200.0,12.6502,12.664,12.6433,12.664,187200.0
2010-10-14 15:35:00,18.33,18.38,18.33,18.37,163700.0,12.6571,12.6916,12.6571,12.6847,163700.0
2010-10-14 15:40:00,18.36,18.37,18.34,18.34,145900.0,12.6778,12.6847,12.664,12.664,145900.0
2010-10-14 15:45:00,18.34,18.36,18.34,18.35,189100.0,12.664,12.6778,12.664,12.6709,189100.0
2010-10-14 15:50:00,18.35,18.36,18.35,18.35,168900.0,12.6709,12.6778,12.6709,12.6709,168900.0
2010-10-14 15:55:00,18.36,18.4,18.35,18.39,525600.0,12.6778,12.7054,12.6709,12.6985,525600.0
2010-10-15 09:30:00,18.54,18.7,18.54,18.6,1116400.0,12.8021,12.9126,12.8021,12.8435,1116400.0
2010-10-15 09:35:00,18.6,18.69,18.56,18.68,103500.0,12.8435,12.9057,12.8159,12.8988,103500.0
2010-10-15 09:40:00,18.68,18.68,18.57,18.64,226800.0,12.8988,12.8988,12.8228,12.8711,226800.0
2010-10-15 09:45:00,18.63,18.68,18.57,18.6,196000.0,12.8642,12.8988,12.8228,12.8435,196000.0
2010-10-15 09:50:00,18.61,18.64,18.57,18.6,113700.0,12.8504,12.8711,12.8228,12.8435,113700.0
2010-10-15 09:55:00,18.59,18.66,18.53,18.62,211400.0,12.8366,12.8849,12.7952,12.8573,211400.0
2010-10-15 10:00:00,18.61,18.7,18.6,18.62,250000.0,12.8504,12.9126,12.8435,12.8573,250000.0
2010-10-15 10:05:00,18.62,18.66,18.59,18.65,89600.0,12.8573,12.8849,12.8366,12.878,89600.0
2010-10-15 10:10:00,18.65,18.66,18.6,18.63,107500.0,12.878,12.8849,12.8435,12.8642,107500.0
2010-10-15 10:15:00,18.64,18.64,18.55,18.56,171700.0,12.8711,12.8711,12.809,12.8159,171700.0
2010-10-15 10:20:00,18.56,18.56,18.49,18.54,168800.0,12.8159,12.8159,12.7676,12.8021,168800.0
2010-10-15 10:25:00,18.54,18.57,18.51,18.56,172100.0,12.8021,12.8228,12.7814,12.8159,172100.0
2010-10-15 10:30:00,18.57,18.57,18.51,18.54,191500.0,12.8228,12.8228,12.7814,12.8021,191500.0
2010-10-15 10:35:00,18.53,18.55,18.53,18.54,82100.0,12.7952,12.809,12.7952,12.8021,82100.0
2010-10-15 10:40:00,18.54,18.55,18.53,18.55,44300.0,12.8021,12.809,12.7952,12.809,44300.0
2010-10-15 10:45:00,18.55,18.55,18.5,18.5,117200.0,12.809,12.809,12.7745,12.7745,117200.0
2010-10-15 10:50:00,18.5,18.53,18.49,18.53,85500.0,12.7745,12.7952,12.7676,12.7952,85500.0
2010-10-15 10:55:00,18.53,18.58,18.52,18.53,157100.0,12.7952,12.8297,12.7883,12.7952,157100.0
2010-10-15 11:00:00,18.53,18.6,18.52,18.58,171300.0,12.7952,12.8435,12.7883,12.8297,171300.0
2010-10-15 11:05:00,18.58,18.6,18.56,18.59,65500.0,12.8297,12.8435,12.8159,12.8366,65500.0
2010-10-15 11:10:00,18.6,18.63,18.56,18.57,92500.0,12.8435,12.8642,12.8159,12.8228,92500.0
2010-10-15 11:15:00,18.57,18.6,18.55,18.58,78200.0,12.8228,12.8435,12.809,12.8297,78200.0
2010-10-15 11:20:00,18.57,18.58,18.52,18.52,64500.0,12.8228,12.8297,12.7883,12.7883,64500.0
2010-10-15 11:25:00,18.52,18.57,18.52,18.56,75000.0,12.7883,12.8228,12.7883,12.8159,75000.0
2010-10-15 11:30:00,18.55,18.59,18.55,18.59,64700.0,12.809,12.8366,12.809,12.8366,64700.0
2010-10-15 11:35:00,18.59,18.64,18.59,18.64,131800.0,12.8366,12.8711,12.8366,12.8711,131800.0
2010-10-15 11:40:00,18.64,18.65,18.63,18.65,197700.0,12.8711,12.878,12.8642,12.878,197700.0
2010-10-15 11:45:00,18.65,18.67,18.63,18.64,166100.0,12.878,12.8919,12.8642,12.8711,166100.0
2010-10-15 11:50:00,18.65,18.65,18.61,18.64,147400.0,12.878,12.878,12.8504,12.8711,147400.0
2010-10-15 11:55:00,18.65,18.67,18.6,18.6,120800.0,12.878,12.8919,12.8435,12.8435,120800.0
2010-10-15 12:00:00,18.62,18.65,18.59,18.61,93500.0,12.8573,12.878,12.8366,12.8504,93500.0
2010-10-15 12:05:00,18.6,18.62,18.55,18.6,112300.0,12.8435,12.8573,12.809,12.8435,112300.0
2010-10-15 12:10:00,18.59,18.62,18.58,18.6,46000.0,12.8366,12.8573,12.8297,12.8435,46000.0
2010-10-15 12:15:00,18.6,18.67,18.59,18.65,78600.0,12.8435,12.8919,12.8366,12.878,78600.0
2010-10-15 12:20:00,18.65,18.67,18.65,18.66,48400.0,12.878,12.8919,12.878,12.8849,48400.0
2010-10-15 12:25:00,18.66,18.67,18.65,18.67,87100.0,12.8849,12.8919,12.878,12.8919,87100.0
2010-10-15 12:30:00,18.67,18.7,18.66,18.68,123500.0,12.8919,12.9126,12.8849,12.8988,123500.0
2010-10-15 12:35:00,18.68,18.7,18.67,18.69,51500.0,12.8988,12.9126,12.8919,12.9057,51500.0
2010-10-15 12:40:00,18.7,18.71,18.68,18.7,79300.0,12.9126,12.9195,12.8988,12.9126,79300.0
2010-10-15 12:45:00,18.7,18.77,18.7,18.76,125900.0,12.9126,12.9609,12.9126,12.954,125900.0
2010-10-15 12:50:00,18.76,18.77,18.7,18.7,61300.0,12.954,12.9609,12.9126,12.9126,61300.0
2010-10-15 12:55:00,18.7,18.71,18.68,18.7,31000.0,12.9126,12.9195,12.8988,12.9126,31000.0
2010-10-15 13:00:00,18.7,18.74,18.7,18.72,44800.0,12.9126,12.9402,12.9126,12.9264,44800.0
2010-10-15 13:05:00,18.71,18.75,18.71,18.75,126700.0,12.9195,12.9471,12.9195,12.9471,126700.0
2010-10-15 13:10:00,18.75,18.75,18.71,18.71,46000.0,12.9471,12.9471,12.9195,12.9195,46000.0
2010-10-15 13:15:00,18.71,18.74,18.71,18.72,42100.0,12.9195,12.9402,12.9195,12.9264,42100.0
2010-10-15 13:20:00,18.72,18.75,18.72,18.73,73000.0,12.9264,12.9471,12.9264,12.9333,73000.0
2010-10-15 13:25:00,18.73,18.76,18.72,18.76,48500.0,12.9333,12.954,12.9264,12.954,48500.0
2010-10-15 13:30:00,18.76,18.78,18.74,18.74,104500.0,12.954,12.9678,12.9402,12.9402,104500.0
2010-10-15 13:35:00,18.74,18.75,18.71,18.71,80100.0,12.9402,12.9471,12.9195,12.9195,80100.0
2010-10-15 13:40:00,18.72,18.72,18.65,18.66,82200.0,12.9264,12.9264,12.878,12.8849,82200.0
2010-10-15 13:45:00,18.66,18.67,18.63,18.66,77300.0,12.8849,12.8919,12.8642,12.8849,77300.0
2010-10-15 13:50:00,18.67,18.7,18.66,18.67,62900.0,12.8919,12.9126,12.8849,12.8919,62900.0
2010-10-15 13:55:00,18.68,18.69,18.64,18.67,63500.0,12.8988,12.9057,12.8711,12.8919,63500.0
2010-10-15 14:00:00,18.67,18.67,18.63,18.63,125600.0,12.8919,12.8919,12.8642,12.8642,125600.0
2010-10-15 14:05:00,18.63,18.68,18.62,18.67,55700.0,12.8642,12.8988,12.8573,12.8919,55700.0
2010-10-15 14:10:00,18.66,18.71,18.65,18.71,104600.0,12.8849,12.9195,12.878,12.9195,104600.0
2010-10-15 14:15:00,18.7,18.72,18.7,18.7,64200.0,12.9126,12.9264,12.9126,12.9126,64200.0
2010-10-15 14:20:00,18.7,18.73,18.68,18.7,88700.0,12.9126,12.9333,12.8988,12.9126,88700.0
2010-10-15 14:25:00,18.7,18.79,18.7,18.78,211500.0,12.9126,12.9747,12.9126,12.9678,211500.0
2010-10-15 14:30:00,18.78,18.79,18.76,18.78,112100.0,12.9678,12.9747,12.954,12.9678,112100.0
2010-10-15 14:35:00,18.79,18.83,18.78,18.8,155200.0,12.9747,13.0023,12.9678,12.9816,155200.0
2010-10-15 14:40:00,18.8,18.8,18.75,18.76,71700.0,12.9816,12.9816,12.9471,12.954,71700.0
2010-10-15 14:45:00,18.75,18.76,18.73,18.74,71000.0,12.9471,12.954,12.9333,12.9402,71000.0
2010-10-15 14:50:00,18.74,18.75,18.73,18.73,53000.0,12.9402,12.9471,12.9333,12.9333,53000.0
2010-10-15 14:55:00,18.73,18.77,18.71,18.76,139000.0,12.9333,12.9609,12.9195,12.954,139000.0
2010-10-15 15:00:00,18.77,18.77,18.72,18.74,70300.0,12.9609,12.9609,12.9264,12.9402,70300.0
2010-10-15 15:05:00,18.74,18.74,18.71,18.72,85800.0,12.9402,12.9402,12.9195,12.9264,85800.0
2010-10-15 15:10:00,18.72,18.74,18.7,18.74,86400.0,12.9264,12.9402,12.9126,12.9402,86400.0
2010-10-15 15:15:00,18.73,18.75,18.72,18.73,201500.0,12.9333,12.9471,12.9264,12.9333,201500.0
2010-10-15 15:20:00,18.73,18.75,18.72,18.73,81400.0,12.9333,12.9471,12.9264,12.9333,81400.0
2010-10-15 15:25:00,18.73,18.75,18.7,18.7,108000.0,12.9333,12.9471,12.9126,12.9126,108000.0
2010-10-15 15:30:00,18.71,18.76,18.7,18.74,209400.0,12.9195,12.954,12.9126,12.9402,209400.0
2010-10-15 15:35:00,18.75,18.79,18.74,18.78,148400.0,12.9471,12.9747,12.9402,12.9678,148400.0
2010-10-15 15:40:00,18.78,18.79,18.75,18.76,125900.0,12.9678,12.9747,12.9471,12.954,125900.0
2010-10-15 15:45:00,18.76,18.8,18.75,18.8,182500.0,12.954,12.9816,12.9471,12.9816,182500.0
2010-10-15 15:50:00,18.8,18.82,18.78,18.8,320900.0,12.9816,12.9954,12.9678,12.9816,320900.0
2010-10-15 15:55:00,18.8,18.81,18.75,18.79,549500.0,12.9816,12.9885,12.9471,12.9747,549500.0
2010-10-18 09:30:00,18.74,18.83,18.68,18.83,300400.0,12.9402,13.0023,12.8988,13.0023,300400.0
2010-10-18 09:35:00,18.83,18.83,18.74,18.75,162200.0,13.0023,13.0023,12.9402,12.9471,162200.0
2010-10-18 09:40:00,18.75,18.79,18.71,18.75,124400.0,12.9471,12.9747,12.9195,12.9471,124400.0
2010-10-18 09:45:00,18.75,18.81,18.74,18.8,105900.0,12.9471,12.9885,12.9402,12.9816,105900.0
2010-10-18 09:50:00,18.79,18.8,18.74,18.75,140800.0,12.9747,12.9816,12.9402,12.9471,140800.0
2010-10-18 09:55:00,18.75,18.8,18.74,18.79,121400.0,12.9471,12.9816,12.9402,12.9747,121400.0
2010-10-18 10:00:00,18.79,18.8,18.69,18.7,254000.0,12.9747,12.9816,12.9057,12.9126,254000.0
2010-10-18 10:05:00,18.69,18.74,18.69,18.7,182300.0,12.9057,12.9402,12.9057,12.9126,182300.0
2010-10-18 10:10:00,18.7,18.74,18.69,18.73,106100.0,12.9126,12.9402,12.9057,12.9333,106100.0
2010-10-18 10:15:00,18.73,18.73,18.68,18.68,173100.0,12.9333,12.9333,12.8988,12.8988,173100.0
2010-10-18 10:20:00,18.68,18.7,18.65,18.66,125200.0,12.8988,12.9126,12.878,12.8849,125200.0
2010-10-18 10:25:00,18.67,18.67,18.61,18.65,99700.0,12.8919,12.8919,12.8504,12.878,99700.0
2010-10-18 10:30:00,18.65,18.7,18.65,18.69,104700.0,12.878,12.9126,12.878,12.9057,104700.0
2010-10-18 10:35:00,18.69,18.7,18.67,18.7,51600.0,12.9057,12.9126,12.8919,12.9126,51600.0
2010-10-18 10:40:00,18.7,18.7,18.63,18.63,101000.0,12.9126,12.9126,12.8642,12.8642,101000.0
2010-10-18 10:45:00,18.63,18.64,18.58,18.59,153100.0,12.8642,12.8711,12.8297,12.8366,153100.0
2010-10-18 10:50:00,18.59,18.61,18.58,18.61,99500.0,12.8366,12.8504,12.8297,12.8504,99500.0
2010-10-18 10:55:00,18.6,18.63,18.6,18.61,53700.0,12.8435,12.8642,12.8435,12.8504,53700.0
2010-10-18 11:00:00,18.61,18.63,18.6,18.6,79400.0,12.8504,12.8642,12.8435,12.8435,79400.0
2010-10-18 11:05:00,18.61,18.62,18.58,18.59,64700.0,12.8504,12.8573,12.8297,12.8366,64700.0
2010-10-18 11:10:00,18.59,18.59,18.57,18.57,44400.0,12.8366,12.8366,12.8228,12.8228,44400.0
2010-10-18 11:15:00,18.58,18.58,18.57,18.57,35400.0,12.8297,12.8297,12.8228,12.8228,35400.0
2010-10-18 11:20:00,18.58,18.6,18.57,18.58,66900.0,12.8297,12.8435,12.8228,12.8297,66900.0
2010-10-18 11:25:00,18.59,18.61,18.58,18.61,30100.0,12.8366,12.8504,12.8297,12.8504,30100.0
2010-10-18 11:30:00,18.61,18.64,18.6,18.61,60800.0,12.8504,12.8711,12.8435,12.8504,60800.0
2010-10-18 11:35:00,18.62,18.63,18.6,18.62,69300.0,12.8573,12.8642,12.8435,12.8573,69300.0
2010-10-18 11:40:00,18.62,18.63,18.61,18.61,57100.0,12.8573,12.8642,12.8504,12.8504,57100.0
2010-10-18 11:45:00,18.61,18.64,18.61,18.63,29900.0,12.8504,12.8711,12.8504,12.8642,29900.0
2010-10-18 11:50:00,18.62,18.64,18.59,18.6,39000.0,12.8573,12.8711,12.8366,12.8435,39000.0
2010-10-18 11:55:00,18.61,18.65,18.6,18.65,43600.0,12.8504,12.878,12.8435,12.878,43600.0
2010-10-18 12:00:00,18.64,18.68,18.64,18.66,48100.0,12.8711,12.8988,12.8711,12.8849,48100.0
2010-10-18 12:05:00,18.66,18.67,18.63,18.67,43900.0,12.8849,12.8919,12.8642,12.8919,43900.0
2010-10-18 12:10:00,18.66,18.67,18.65,18.66,15300.0,12.8849,12.8919,12.878,12.8849,15300.0
2010-10-18 12:15:00,18.66,18.69,18.66,18.66,26000.0,12.8849,12.9057,12.8849,12.8849,26000.0
2010-10-18 12:20:00,18.67,18.68,18.66,18.67,13400.0,12.8919,12.8988,12.8849,12.8919,13400.0
2010-10-18 12:25:00,18.68,18.68,18.65,18.65,59900.0,12.8988,12.8988,12.878,12.878,59900.0
2010-10-18 12:30:00,18.64,18.64,18.6,18.63,80300.0,12.8711,12.8711,12.8435,12.8642,80300.0
2010-10-18 12:35:00,18.64,18.65,18.61,18.65,28100.0,12.8711,12.878,12.8504,12.878,28100.0
2010-10-18 12:40:00,18.64,18.67,18.63,18.67,23100.0,12.8711,12.8919,12.8642,12.8919,23100.0
2010-10-18 12:45:00,18.66,18.66,18.65,18.65,15100.0,12.8849,12.8849,12.878,12.878,15100.0
2010-10-18 12:50:00,18.64,18.66,18.6,18.6,40600.0,12.8711,12.8849,12.8435,12.8435,40600.0
2010-10-18 12:55:00,18.6,18.64,18.6,18.63,29600.0,12.8435,12.8711,12.8435,12.8642,29600.0
2010-10-18 13:00:00,18.63,18.65,18.63,18.64,34100.0,12.8642,12.878,12.8642,12.8711,34100.0
2010-10-18 13:05:00,18.64,18.65,18.61,18.62,56700.0,12.8711,12.878,12.8504,12.8573,56700.0
2010-10-18 13:10:00,18.61,18.64,18.61,18.64,25600.0,12.8504,12.8711,12.8504,12.8711,25600.0
2010-10-18 13:15:00,18.64,18.64,18.61,18.63,65500.0,12.8711,12.8711,12.8504,12.8642,65500.0
2010-10-18 13:20:00,18.63,18.64,18.62,18.62,67300.0,12.8642,12.8711,12.8573,12.8573,67300.0
2010-10-18 13:25:00,18.63,18.63,18.61,18.61,13900.0,12.8642,12.8642,12.8504,12.8504,13900.0
2010-10-18 13:30:00,18.61,18.64,18.61,18.64,77200.0,12.8504,12.8711,12.8504,12.8711,77200.0
2010-10-18 13:35:00,18.64,18.64,18.62,18.64,22900.0,12.8711,12.8711,12.8573,12.8711,22900.0
2010-10-18 13:40:00,18.64,18.66,18.62,18.65,58800.0,12.8711,12.8849,12.8573,12.878,58800.0
2010-10-18 13:45:00,18.65,18.67,18.64,18.66,28500.0,12.878,12.8919,12.8711,12.8849,28500.0
2010-10-18 13:50:00,18.67,18.67,18.66,18.66,32700.0,12.8919,12.8919,12.8849,12.8849,32700.0
2010-10-18 13:55:00,18.66,18.7,18.65,18.69,68500.0,12.8849,12.9126,12.878,12.9057,68500.0
2010-10-18 14:00:00,18.69,18.73,18.69,18.72,128300.0,12.9057,12.9333,12.9057,12.9264,128300.0
2010-10-18 14:05:00,18.72,18.73,18.71,18.73,42200.0,12.9264,12.9333,12.9195,12.9333,42200.0
2010-10-18 14:10:00,18.73,18.74,18.72,18.74,64600.0,12.9333,12.9402,12.9264,12.9402,64600.0
2010-10-18 14:15:00,18.74,18.75,18.73,18.74,27900.0,12.9402,12.9471,12.9333,12.9402,27900.0
2010-10-18 14:20:00,18.74,18.75,18.74,18.75,22300.0,12.9402,12.9471,12.9402,12.9471,22300.0
2010-10-18 14:25:00,18.74,18.77,18.74,18.76,38600.0,12.9402,12.9609,12.9402,12.954,38600.0
2010-10-18 14:30:00,18.77,18.77,18.76,18.76,13400.0,12.9609,12.9609,12.954,12.954,13400.0
2010-10-18 14:35:00,18.77,18.77,18.76,18.76,45900.0,12.9609,12.9609,12.954,12.954,45900.0
2010-10-18 14:40:00,18.76,18.77,18.74,18.75,80700.0,12.954,12.9609,12.9402,12.9471,80700.0
2010-10-18 14:45:00,18.75,18.77,18.75,18.77,39400.0,12.9471,12.9609,12.9471,12.9609,39400.0
2010-10-18 14:50:00,18.76,18.77,18.76,18.76,16700.0,12.954,12.9609,12.954,12.954,16700.0
2010-10-18 14:55:00,18.77,18.77,18.76,18.77,18700.0,12.9609,12.9609,12.954,12.9609,18700.0
2010-10-18 15:00:00,18.77,18.8,18.77,18.78,72300.0,12.9609,12.9816,12.9609,12.9678,72300.0
2010-10-18 15:05:00,18.78,18.82,18.78,18.81,284500.0,12.9678,12.9954,12.9678,12.9885,284500.0
2010-10-18 15:10:00,18.8,18.81,18.79,18.8,91400.0,12.9816,12.9885,12.9747,12.9816,91400.0
2010-10-18 15:15:00,18.8,18.81,18.78,18.78,57300.0,12.9816,12.9885,12.9678,12.9678,57300.0
2010-10-18 15:20:00,18.78,18.8,18.78,18.79,73800.0,12.9678,12.9816,12.9678,12.9747,73800.0
2010-10-18 15:25:00,18.79,18.82,18.79,18.81,49800.0,12.9747,12.9954,12.9747,12.9885,49800.0
2010-10-18 15:30:00,18.81,18.84,18.8,18.84,348300.0,12.9885,13.0092,12.9816,13.0092,348300.0
2010-10-18 15:35:00,18.83,18.87,18.83,18.84,182700.0,13.0023,13.03,13.0023,13.0092,182700.0
2010-10-18 15:40:00,18.85,18.86,18.84,18.85,71300.0,13.0161,13.023,13.0092,13.0161,71300.0
2010-10-18 15:45:00,18.85,18.87,18.82,18.84,198800.0,13.0161,13.03,12.9954,13.0092,198800.0
2010-10-18 15:50:00,18.84,18.84,18.82,18.83,93300.0,13.0092,13.0092,12.9954,13.0023,93300.0
2010-10-18 15:55:00,18.84,18.86,18.83,18.85,324700.0,13.0092,13.023,13.0023,13.0161,324700.0
2010-10-19 09:30:00,18.54,18.57,18.35,18.4,345700.0,12.8021,12.8228,12.6709,12.7054,345700.0
2010-10-19 09:35:00,18.4,18.5,18.39,18.46,208000.0,12.7054,12.7745,12.6985,12.7468,208000.0
2010-10-19 09:40:00,18.46,18.47,18.36,18.39,142300.0,12.7468,12.7537,12.6778,12.6985,142300.0
2010-10-19 09:45:00,18.39,18.42,18.34,18.39,150100.0,12.6985,12.7192,12.664,12.6985,150100.0
2010-10-19 09:50:00,18.38,18.39,18.33,18.35,142200.0,12.6916,12.6985,12.6571,12.6709,142200.0
2010-10-19 09:55:00,18.34,18.42,18.33,18.4,103200.0,12.664,12.7192,12.6571,12.7054,103200.0
2010-10-19 10:00:00,18.39,18.42,18.36,18.41,200700.0,12.6985,12.7192,12.6778,12.7123,200700.0
2010-10-19 10:05:00,18.4,18.46,18.37,18.46,293700.0,12.7054,12.7468,12.6847,12.7468,293700.0
2010-10-19 10:10:00,18.46,18.5,18.45,18.48,173200.0,12.7468,12.7745,12.7399,12.7607,173200.0
2010-10-19 10:15:00,18.48,18.5,18.47,18.49,213100.0,12.7607,12.7745,12.7537,12.7676,213100.0
2010-10-19 10:20:00,18.49,18.49,18.44,18.46,141400.0,12.7676,12.7676,12.733,12.7468,141400.0
2010-10-19 10:25:00,18.47,18.5,18.44,18.5,69200.0,12.7537,12.7745,12.733,12.7745,69200.0
2010-10-19 10:30:00,18.5,18.54,18.48,18.5,206600.0,12.7745,12.8021,12.7607,12.7745,206600.0
2010-10-19 10:35:00,18.51,18.52,18.42,18.42,107300.0,12.7814,12.7883,12.7192,12.7192,107300.0
2010-10-19 10:40:00,18.43,18.47,18.43,18.45,82500.0,12.7261,12.7537,12.7261,12.7399,82500.0
2010-10-19 10:45:00,18.46,18.51,18.45,18.48,104700.0,12.7468,12.7814,12.7399,12.7607,104700.0
2010-10-19 10:50:00,18.48,18.51,18.47,18.49,89400.0,12.7607,12.7814,12.7537,12.7676,89400.0
2010-10-19 10:55:00,18.49,18.53,18.47,18.47,115400.0,12.7676,12.7952,12.7537,12.7537,115400.0
2010-10-19 11:00:00,18.46,18.47,18.43,18.47,93300.0,12.7468,12.7537,12.7261,12.7537,93300.0
2010-10-19 11:05:00,18.46,18.47,18.41,18.41,107400.0,12.7468,12.7537,12.7123,12.7123,107400.0
2010-10-19 11:10:00,18.42,18.46,18.41,18.44,73700.0,12.7192,12.7468,12.7123,12.733,73700.0
2010-10-19 11:15:00,18.43,18.46,18.41,18.42,156500.0,12.7261,12.7468,12.7123,12.7192,156500.0
2010-10-19 11:20:00,18.42,18.43,18.4,18.43,122700.0,12.7192,12.7261,12.7054,12.7261,122700.0
2010-10-19 11:25:00,18.42,18.47,18.42,18.45,70900.0,12.7192,12.7537,12.7192,12.7399,70900.0
2010-10-19 11:30:00,18.46,18.5,18.45,18.47,168000.0,12.7468,12.7745,12.7399,12.7537,168000.0
2010-10-19 11:35:00,18.46,18.5,18.45,18.48,84200.0,12.7468,12.7745,12.7399,12.7607,84200.0
2010-10-19 11:40:00,18.48,18.5,18.47,18.5,40700.0,12.7607,12.7745,12.7537,12.7745,40700.0
2010-10-19 11:45:00,18.5,18.56,18.49,18.54,82300.0,12.7745,12.8159,12.7676,12.8021,82300.0
2010-10-19 11:50:00,18.55,18.58,18.54,18.58,43000.0,12.809,12.8297,12.8021,12.8297,43000.0
2010-10-19 11:55:00,18.58,18.58,18.56,18.57,52300.0,12.8297,12.8297,12.8159,12.8228,52300.0
2010-10-19 12:00:00,18.57,18.57,18.56,18.57,17900.0,12.8228,12.8228,12.8159,12.8228,17900.0
2010-10-19 12:05:00,18.57,18.57,18.5,18.51,91000.0,12.8228,12.8228,12.7745,12.7814,91000.0
2010-10-19 12:10:00,18.5,18.55,18.5,18.53,161400.0,12.7745,12.809,12.7745,12.7952,161400.0
2010-10-19 12:15:00,18.53,18.55,18.52,18.53,43600.0,12.7952,12.809,12.7883,12.7952,43600.0
2010-10-19 12:20:00,18.54,18.54,18.51,18.52,58700.0,12.8021,12.8021,12.7814,12.7883,58700.0
2010-10-19 12:25:00,18.51,18.51,18.47,18.47,133700.0,12.7814,12.7814,12.7537,12.7537,133700.0
2010-10-19 12:30:00,18.48,18.48,18.41,18.42,113800.0,12.7607,12.7607,12.7123,12.7192,113800.0
2010-10-19 12:35:00,18.41,18.42,18.39,18.41,88700.0,12.7123,12.7192,12.6985,12.7123,88700.0
2010-10-19 12:40:00,18.41,18.47,18.4,18.47,59300.0,12.7123,12.7537,12.7054,12.7537,59300.0
2010-10-19 12:45:00,18.47,18.47,18.43,18.44,86900.0,12.7537,12.7537,12.7261,12.733,86900.0
2010-10-19 12:50:00,18.45,18.45,18.4,18.42,86500.0,12.7399,12.7399,12.7054,12.7192,86500.0
2010-10-19 12:55:00,18.42,18.47,18.41,18.47,56600.0,12.7192,12.7537,12.7123,12.7537,56600.0
2010-10-19 13:00:00,18.47,18.48,18.44,18.44,99100.0,12.7537,12.7607,12.733,12.733,99100.0
2010-10-19 13:05:00,18.44,18.45,18.41,18.42,85400.0,12.733,12.7399,12.7123,12.7192,85400.0
2010-10-19 13:10:00,18.42,18.43,18.37,18.39,97200.0,12.7192,12.7261,12.6847,12.6985,97200.0
2010-10-19 13:15:00,18.39,18.39,18.37,18.39,58400.0,12.6985,12.6985,12.6847,12.6985,58400.0
2010-10-19 13:20:00,18.39,18.42,18.39,18.4,92600.0,12.6985,12.7192,12.6985,12.7054,92600.0
2010-10-19 13:25:00,18.4,18.4,18.37,18.37,88200.0,12.7054,12.7054,12.6847,12.6847,88200.0
2010-10-19 13:30:00,18.37,18.41,18.36,18.41,79400.0,12.6847,12.7123,12.6778,12.7123,79400.0
2010-10-19 13:35:00,18.4,18.43,18.37,18.43,85600.0,12.7054,12.7261,12.6847,12.7261,85600.0
2010-10-19 13:40:00,18.43,18.43,18.39,18.41,62400.0,12.7261,12.7261,12.6985,12.7123,62400.0
2010-10-19 13:45:00,18.42,18.42,18.37,18.38,85700.0,12.7192,12.7192,12.6847,12.6916,85700.0
2010-10-19 13:50:00,18.38,18.38,18.33,18.33,96400.0,12.6916,12.6916,12.6571,12.6571,96400.0
2010-10-19 13:55:00,18.34,18.35,18.3,18.32,61900.0,12.664,12.6709,12.6364,12.6502,61900.0
2010-10-19 14:00:00,18.31,18.32,18.2,18.2,261700.0,12.6433,12.6502,12.5673,12.5673,261700.0
2010-10-19 14:05:00,18.21,18.28,18.21,18.26,77700.0,12.5742,12.6226,12.5742,12.6087,77700.0
2010-10-19 14:10:00,18.25,18.3,18.23,18.29,120900.0,12.6018,12.6364,12.588,12.6295,120900.0
2010-10-19 14:15:00,18.3,18.35,18.28,18.32,193400.0,12.6364,12.6709,12.6226,12.6502,193400.0
2010-10-19 14:20:00,18.32,18.35,18.3,18.31,136900.0,12.6502,12.6709,12.6364,12.6433,136900.0
2010-10-19 14:25:00,18.31,18.34,18.26,18.3,187000.0,12.6433,12.664,12.6087,12.6364,187000.0
2010-10-19 14:30:00,18.3,18.32,18.28,18.3,350100.0,12.6364,12.6502,12.6226,12.6364,350100.0
2010-10-19 14:35:00,18.3,18.3,18.23,18.23,171400.0,12.6364,12.6364,12.588,12.588,171400.0
2010-10-19 14:40:00,18.24,18.26,18.22,18.25,130300.0,12.5949,12.6087,12.5811,12.6018,130300.0
2010-10-19 14:45:00,18.25,18.27,18.23,18.25,98700.0,12.6018,12.6156,12.588,12.6018,98700.0
2010-10-19 14:50:00,18.25,18.26,18.22,18.24,101200.0,12.6018,12.6087,12.5811,12.5949,101200.0
2010-10-19 14:55:00,18.24,18.25,18.21,18.24,113400.0,12.5949,12.6018,12.5742,12.5949,113400.0
2010-10-19 15:00:00,18.24,18.25,18.18,18.21,174100.0,12.5949,12.6018,12.5535,12.5742,174100.0
2010-10-19 15:05:00,18.2,18.21,18.17,18.17,100500.0,12.5673,12.5742,12.5466,12.5466,100500.0
2010-10-19 15:10:00,18.17,18.19,18.13,18.15,304400.0,12.5466,12.5604,12.519,12.5328,304400.0
2010-10-19 15:15:00,18.15,18.19,18.13,18.17,184500.0,12.5328,12.5604,12.519,12.5466,184500.0
2010-10-19 15:20:00,18.16,18.2,18.15,18.17,115500.0,12.5397,12.5673,12.5328,12.5466,115500.0
2010-10-19 15:25:00,18.17,18.2,18.13,18.13,173500.0,12.5466,12.5673,12.519,12.519,173500.0
2010-10-19 15:30:00,18.14,18.16,18.09,18.14,310800.0,12.5259,12.5397,12.4914,12.5259,310800.0
2010-10-19 15:35:00,18.14,18.21,18.14,18.21,200200.0,12.5259,12.5742,12.5259,12.5742,200200.0
2010-10-19 15:40:00,18.21,18.22,18.18,18.2,216200.0,12.5742,12.5811,12.5535,12.5673,216200.0
2010-10-19 15:45:00,18.21,18.26,18.17,18.26,323500.0,12.5742,12.6087,12.5466,12.6087,323500.0
2010-10-19 15:50:00,18.25,18.3,18.24,18.3,355900.0,12.6018,12.6364,12.5949,12.6364,355900.0
2010-10-19 15:55:00,18.29,18.32,18.28,18.3,485400.0,12.6295,12.6502,12.6226,12.6364,485400.0
2010-10-20 09:30:00,18.32,18.42,18.27,18.37,143200.0,12.6502,12.7192,12.6156,12.6847,143200.0
2010-10-20 09:35:00,18.37,18.45,18.36,18.41,134400.0,12.6847,12.7399,12.6778,12.7123,134400.0
2010-10-20 09:40:00,18.41,18.5,18.41,18.5,185500.0,12.7123,12.7745,12.7123,12.7745,185500.0
2010-10-20 09:45:00,18.5,18.53,18.43,18.44,178400.0,12.7745,12.7952,12.7261,12.733,178400.0
2010-10-20 09:50:00,18.44,18.48,18.43,18.44,153300.0,12.733,12.7607,12.7261,12.733,153300.0
2010-10-20 09:55:00,18.44,18.45,18.33,18.34,161700.0,12.733,12.7399,12.6571,12.664,161700.0
2010-10-20 10:00:00,18.34,18.37,18.31,18.33,162100.0,12.664,12.6847,12.6433,12.6571,162100.0
2010-10-20 10:05:00,18.33,18.41,18.33,18.35,147100.0,12.6571,12.7123,12.6571,12.6709,147100.0
2010-10-20 10:10:00,18.35,18.36,18.29,18.33,97900.0,12.6709,12.6778,12.6295,12.6571,97900.0
2010-10-20 10:15:00,18.32,18.34,18.29,18.3,122300.0,12.6502,12.664,12.6295,12.6364,122300.0
2010-10-20 10:20:00,18.29,18.31,18.26,18.3,116500.0,12.6295,12.6433,12.6087,12.6364,116500.0
2010-10-20 10:25:00,18.3,18.35,18.3,18.35,142800.0,12.6364,12.6709,12.6364,12.6709,142800.0
2010-10-20 10:30:00,18.35,18.38,18.34,18.37,117800.0,12.6709,12.6916,12.664,12.6847,117800.0
2010-10-20 10:35:00,18.38,18.4,18.33,18.33,80500.0,12.6916,12.7054,12.6571,12.6571,80500.0
2010-10-20 10:40:00,18.33,18.39,18.33,18.37,141500.0,12.6571,12.6985,12.6571,12.6847,141500.0
2010-10-20 10:45:00,18.37,18.43,18.36,18.43,132100.0,12.6847,12.7261,12.6778,12.7261,132100.0
2010-10-20 10:50:00,18.43,18.46,18.4,18.4,247100.0,12.7261,12.7468,12.7054,12.7054,247100.0
2010-10-20 10:55:00,18.4,18.42,18.39,18.41,74500.0,12.7054,12.7192,12.6985,12.7123,74500.0
2010-10-20 11:00:00,18.41,18.42,18.38,18.39,74100.0,12.7123,12.7192,12.6916,12.6985,74100.0
2010-10-20 11:05:00,18.39,18.43,18.38,18.43,128300.0,12.6985,12.7261,12.6916,12.7261,128300.0
2010-10-20 11:10:00,18.44,18.46,18.41,18.44,74300.0,12.733,12.7468,12.7123,12.733,74300.0
2010-10-20 11:15:00,18.43,18.46,18.41,18.45,47000.0,12.7261,12.7468,12.7123,12.7399,47000.0
2010-10-20 11:20:00,18.46,18.5,18.45,18.49,102000.0,12.7468,12.7745,12.7399,12.7676,102000.0
2010-10-20 11:25:00,18.49,18.54,18.48,18.51,117500.0,12.7676,12.8021,12.7607,12.7814,117500.0
2010-10-20 11:30:00,18.51,18.54,18.5,18.5,56900.0,12.7814,12.8021,12.7745,12.7745,56900.0
2010-10-20 11:35:00,18.5,18.52,18.5,18.5,72400.0,12.7745,12.7883,12.7745,12.7745,72400.0
2010-10-20 11:40:00,18.5,18.51,18.49,18.49,31400.0,12.7745,12.7814,12.7676,12.7676,31400.0
2010-10-20 11:45:00,18.5,18.5,18.48,18.48,29100.0,12.7745,12.7745,12.7607,12.7607,29100.0
2010-10-20 11:50:00,18.48,18.52,18.46,18.51,58500.0,12.7607,12.7883,12.7468,12.7814,58500.0
2010-10-20 11:55:00,18.51,18.52,18.48,18.48,26400.0,12.7814,12.7883,12.7607,12.7607,26400.0
2010-10-20 12:00:00,18.48,18.54,18.46,18.53,124700.0,12.7607,12.8021,12.7468,12.7952,124700.0
2010-10-20 12:05:00,18.53,18.54,18.52,18.54,47800.0,12.7952,12.8021,12.7883,12.8021,47800.0
2010-10-20 12:10:00,18.54,18.55,18.52,18.53,109400.0,12.8021,12.809,12.7883,12.7952,109400.0
2010-10-20 12:15:00,18.52,18.6,18.52,18.6,118300.0,12.7883,12.8435,12.7883,12.8435,118300.0
2010-10-20 12:20:00,18.59,18.6,18.57,18.59,111000.0,12.8366,12.8435,12.8228,12.8366,111000.0
2010-10-20 12:25:00,18.59,18.6,18.58,18.59,13500.0,12.8366,12.8435,12.8297,12.8366,13500.0
2010-10-20 12:30:00,18.59,18.59,18.55,18.58,110400.0,12.8366,12.8366,12.809,12.8297,110400.0
2010-10-20 12:35:00,18.58,18.6,18.54,18.54,74500.0,12.8297,12.8435,12.8021,12.8021,74500.0
2010-10-20 12:40:00,18.54,18.55,18.52,18.52,60800.0,12.8021,12.809,12.7883,12.7883,60800.0
2010-10-20 12:45:00,18.52,18.57,18.52,18.55,49000.0,12.7883,12.8228,12.7883,12.809,49000.0
2010-10-20 12:50:00,18.56,18.57,18.55,18.56,48200.0,12.8159,12.8228,12.809,12.8159,48200.0
2010-10-20 12:55:00,18.56,18.56,18.53,18.53,26700.0,12.8159,12.8159,12.7952,12.7952,26700.0
2010-10-20 13:00:00,18.53,18.58,18.53,18.55,71900.0,12.7952,12.8297,12.7952,12.809,71900.0
2010-10-20 13:05:00,18.55,18.59,18.55,18.59,30600.0,12.809,12.8366,12.809,12.8366,30600.0
2010-10-20 13:10:00,18.58,18.59,18.54,18.59,121500.0,12.8297,12.8366,12.8021,12.8366,121500.0
2010-10-20 13:15:00,18.59,18.6,18.58,18.58,56600.0,12.8366,12.8435,12.8297,12.8297,56600.0
2010-10-20 13:20:00,18.59,18.64,18.58,18.63,110500.0,12.8366,12.8711,12.8297,12.8642,110500.0
2010-10-20 13:25:00,18.63,18.63,18.58,18.58,40700.0,12.8642,12.8642,12.8297,12.8297,40700.0
2010-10-20 13:30:00,18.58,18.6,18.57,18.58,41700.0,12.8297,12.8435,12.8228,12.8297,41700.0
2010-10-20 13:35:00,18.59,18.61,18.59,18.59,29300.0,12.8366,12.8504,12.8366,12.8366,29300.0
2010-10-20 13:40:00,18.59,18.6,18.58,18.58,19300.0,12.8366,12.8435,12.8297,12.8297,19300.0
2010-10-20 13:45:00,18.58,18.58,18.56,18.57,29700.0,12.8297,12.8297,12.8159,12.8228,29700.0
2010-10-20 13:50:00,18.57,18.6,18.56,18.6,56600.0,12.8228,12.8435,12.8159,12.8435,56600.0
2010-10-20 13:55:00,18.6,18.61,18.59,18.6,56800.0,12.8435,12.8504,12.8366,12.8435,56800.0
2010-10-20 14:00:00,18.61,18.64,18.57,18.58,116000.0,12.8504,12.8711,12.8228,12.8297,116000.0
2010-10-20 14:05:00,18.58,18.63,18.56,18.57,99800.0,12.8297,12.8642,12.8159,12.8228,99800.0
2010-10-20 14:10:00,18.57,18.61,18.57,18.6,139700.0,12.8228,12.8504,12.8228,12.8435,139700.0
2010-10-20 14:15:00,18.6,18.65,18.6,18.65,76800.0,12.8435,12.878,12.8435,12.878,76800.0
2010-10-20 14:20:00,18.65,18.67,18.64,18.66,89600.0,12.878,12.8919,12.8711,12.8849,89600.0
2010-10-20 14:25:00,18.65,18.68,18.64,18.64,74800.0,12.878,12.8988,12.8711,12.8711,74800.0
2010-10-20 14:30:00,18.65,18.69,18.64,18.68,95100.0,12.878,12.9057,12.8711,12.8988,95100.0
2010-10-20 14:35:00,18.68,18.7,18.67,18.68,117500.0,12.8988,12.9126,12.8919,12.8988,117500.0
2010-10-20 14:40:00,18.68,18.69,18.66,18.66,79400.0,12.8988,12.9057,12.8849,12.8849,79400.0
2010-10-20 14:45:00,18.67,18.67,18.62,18.62,105600.0,12.8919,12.8919,12.8573,12.8573,105600.0
2010-10-20 14:50:00,18.62,18.63,18.62,18.62,30100.0,12.8573,12.8642,12.8573,12.8573,30100.0
2010-10-20 14:55:00,18.63,18.66,18.6,18.66,102200.0,12.8642,12.8849,12.8435,12.8849,102200.0
2010-10-20 15:00:00,18.66,18.67,18.63,18.63,115300.0,12.8849,12.8919,12.8642,12.8642,115300.0
2010-10-20 15:05:00,18.63,18.66,18.61,18.65,125300.0,12.8642,12.8849,12.8504,12.878,125300.0
2010-10-20 15:10:00,18.65,18.66,18.63,18.63,71200.0,12.878,12.8849,12.8642,12.8642,71200.0
2010-10-20 15:15:00,18.63,18.66,18.62,18.65,186200.0,12.8642,12.8849,12.8573,12.878,186200.0
2010-10-20 15:20:00,18.64,18.67,18.63,18.65,111200.0,12.8711,12.8919,12.8642,12.878,111200.0
2010-10-20 15:25:00,18.65,18.68,18.63,18.67,79900.0,12.878,12.8988,12.8642,12.8919,79900.0
2010-10-20 15:30:00,18.68,18.68,18.62,18.64,123400.0,12.8988,12.8988,12.8573,12.8711,123400.0
2010-10-20 15:35:00,18.63,18.64,18.57,18.6,210300.0,12.8642,12.8711,12.8228,12.8435,210300.0
2010-10-20 15:40:00,18.6,18.61,18.55,18.57,189200.0,12.8435,12.8504,12.809,12.8228,189200.0
2010-10-20 15:45:00,18.56,18.62,18.56,18.61,175700.0,12.8159,12.8573,12.8159,12.8504,175700.0
2010-10-20 15:50:00,18.61,18.62,18.52,18.54,294500.0,12.8504,12.8573,12.7883,12.8021,294500.0
2010-10-20 15:55:00,18.54,18.56,18.53,18.55,305600.0,12.8021,12.8159,12.7952,12.809,305600.0
2010-10-21 09:30:00,18.66,18.71,18.53,18.55,175300.0,12.8849,12.9195,12.7952,12.809,175300.0
2010-10-21 09:35:00,18.54,18.65,18.52,18.63,160600.0,12.8021,12.878,12.7883,12.8642,160600.0
2010-10-21 09:40:00,18.63,18.69,18.6,18.64,100900.0,12.8642,12.9057,12.8435,12.8711,100900.0
2010-10-21 09:45:00,18.63,18.64,18.53,18.55,142600.0,12.8642,12.8711,12.7952,12.809,142600.0
2010-10-21 09:50:00,18.55,18.56,18.5,18.5,68600.0,12.809,12.8159,12.7745,12.7745,68600.0
2010-10-21 09:55:00,18.5,18.53,18.5,18.52,78000.0,12.7745,12.7952,12.7745,12.7883,78000.0
2010-10-21 10:00:00,18.52,18.53,18.42,18.51,119000.0,12.7883,12.7952,12.7192,12.7814,119000.0
2010-10-21 10:05:00,18.51,18.6,18.43,18.59,208300.0,12.7814,12.8435,12.7261,12.8366,208300.0
2010-10-21 10:10:00,18.59,18.59,18.53,18.54,150600.0,12.8366,12.8366,12.7952,12.8021,150600.0
2010-10-21 10:15:00,18.55,18.62,18.5,18.61,222200.0,12.809,12.8573,12.7745,12.8504,222200.0
2010-10-21 10:20:00,18.6,18.61,18.58,18.59,125500.0,12.8435,12.8504,12.8297,12.8366,125500.0
2010-10-21 10:25:00,18.59,18.61,18.56,18.58,106600.0,12.8366,12.8504,12.8159,12.8297,106600.0
2010-10-21 10:30:00,18.58,18.61,18.57,18.6,67700.0,12.8297,12.8504,12.8228,12.8435,67700.0
2010-10-21 10:35:00,18.61,18.61,18.58,18.61,123100.0,12.8504,12.8504,12.8297,12.8504,123100.0
2010-10-21 10:40:00,18.6,18.65,18.6,18.64,75300.0,12.8435,12.878,12.8435,12.8711,75300.0
2010-10-21 10:45:00,18.63,18.65,18.63,18.65,62400.0,12.8642,12.878,12.8642,12.878,62400.0
2010-10-21 10:50:00,18.64,18.65,18.59,18.59,97100.0,12.8711,12.878,12.8366,12.8366,97100.0
2010-10-21 10:55:00,18.59,18.63,18.57,18.63,52000.0,12.8366,12.8642,12.8228,12.8642,52000.0
2010-10-21 11:00:00,18.63,18.63,18.6,18.61,63000.0,12.8642,12.8642,12.8435,12.8504,63000.0
2010-10-21 11:05:00,18.61,18.64,18.6,18.6,79500.0,12.8504,12.8711,12.8435,12.8435,79500.0
2010-10-21 11:10:00,18.6,18.61,18.55,18.57,63700.0,12.8435,12.8504,12.809,12.8228,63700.0
2010-10-21 11:15:00,18.56,18.58,18.55,18.58,54700.0,12.8159,12.8297,12.809,12.8297,54700.0
2010-10-21 11:20:00,18.58,18.61,18.55,18.55,82700.0,12.8297,12.8504,12.809,12.809,82700.0
2010-10-21 11:25:00,18.55,18.57,18.52,18.56,119800.0,12.809,12.8228,12.7883,12.8159,119800.0
2010-10-21 11:30:00,18.56,18.6,18.55,18.6,53200.0,12.8159,12.8435,12.809,12.8435,53200.0
2010-10-21 11:35:00,18.59,18.6,18.51,18.52,83800.0,12.8366,12.8435,12.7814,12.7883,83800.0
2010-10-21 11:40:00,18.52,18.54,18.49,18.51,100500.0,12.7883,12.8021,12.7676,12.7814,100500.0
2010-10-21 11:45:00,18.51,18.57,18.51,18.54,57600.0,12.7814,12.8228,12.7814,12.8021,57600.0
2010-10-21 11:50:00,18.55,18.56,18.52,18.56,42600.0,12.809,12.8159,12.7883,12.8159,42600.0
2010-10-21 11:55:00,18.55,18.6,18.55,18.6,90200.0,12.809,12.8435,12.809,12.8435,90200.0
2010-10-21 12:00:00,18.6,18.6,18.55,18.56,57300.0,12.8435,12.8435,12.809,12.8159,57300.0
2010-10-21 12:05:00,18.57,18.57,18.52,18.54,67300.0,12.8228,12.8228,12.7883,12.8021,67300.0
2010-10-21 12:10:00,18.53,18.55,18.51,18.52,66200.0,12.7952,12.809,12.7814,12.7883,66200.0
2010-10-21 12:15:00,18.51,18.54,18.49,18.53,51900.0,12.7814,12.8021,12.7676,12.7952,51900.0
2010-10-21 12:20:00,18.54,18.54,18.52,18.53,41000.0,12.8021,12.8021,12.7883,12.7952,41000.0
2010-10-21 12:25:00,18.53,18.53,18.51,18.52,63900.0,12.7952,12.7952,12.7814,12.7883,63900.0
2010-10-21 12:30:00,18.53,18.54,18.49,18.49,33400.0,12.7952,12.8021,12.7676,12.7676,33400.0
2010-10-21 12:35:00,18.49,18.5,18.42,18.43,150000.0,12.7676,12.7745,12.7192,12.7261,150000.0
2010-10-21 12:40:00,18.43,18.47,18.42,18.44,50600.0,12.7261,12.7537,12.7192,12.733,50600.0
2010-10-21 12:45:00,18.45,18.47,18.42,18.47,43800.0,12.7399,12.7537,12.7192,12.7537,43800.0
2010-10-21 12:50:00,18.47,18.48,18.44,18.45,28400.0,12.7537,12.7607,12.733,12.7399,28400.0
2010-10-21 12:55:00,18.46,18.49,18.45,18.46,57000.0,12.7468,12.7676,12.7399,12.7468,57000.0
2010-10-21 13:00:00,18.47,18.52,18.46,18.51,97200.0,12.7537,12.7883,12.7468,12.7814,97200.0
2010-10-21 13:05:00,18.52,18.52,18.47,18.48,85600.0,12.7883,12.7883,12.7537,12.7607,85600.0
2010-10-21 13:10:00,18.48,18.51,18.48,18.5,109100.0,12.7607,12.7814,12.7607,12.7745,109100.0
2010-10-21 13:15:00,18.5,18.5,18.46,18.47,51400.0,12.7745,12.7745,12.7468,12.7537,51400.0
2010-10-21 13:20:00,18.47,18.48,18.45,18.46,53100.0,12.7537,12.7607,12.7399,12.7468,53100.0
2010-10-21 13:25:00,18.46,18.48,18.45,18.46,47900.0,12.7468,12.7607,12.7399,12.7468,47900.0
2010-10-21 13:30:00,18.47,18.48,18.43,18.43,86500.0,12.7537,12.7607,12.7261,12.7261,86500.0
2010-10-21 13:35:00,18.44,18.47,18.44,18.46,39200.0,12.733,12.7537,12.733,12.7468,39200.0
2010-10-21 13:40:00,18.46,18.47,18.42,18.43,69500.0,12.7468,12.7537,12.7192,12.7261,69500.0
2010-10-21 13:45:00,18.44,18.44,18.38,18.4,104600.0,12.733,12.733,12.6916,12.7054,104600.0
2010-10-21 13:50:00,18.4,18.41,18.32,18.34,118200.0,12.7054,12.7123,12.6502,12.664,118200.0
2010-10-21 13:55:00,18.33,18.33,18.26,18.27,152000.0,12.6571,12.6571,12.6087,12.6156,152000.0
2010-10-21 14:00:00,18.27,18.31,18.25,18.31,79500.0,12.6156,12.6433,12.6018,12.6433,79500.0
2010-10-21 14:05:00,18.32,18.33,18.31,18.33,59300.0,12.6502,12.6571,12.6433,12.6571,59300.0
2010-10-21 14:10:00,18.33,18.35,18.31,18.34,95900.0,12.6571,12.6709,12.6433,12.664,95900.0
2010-10-21 14:15:00,18.34,18.36,18.31,18.36,79200.0,12.664,12.6778,12.6433,12.6778,79200.0
2010-10-21 14:20:00,18.36,18.37,18.32,18.36,132300.0,12.6778,12.6847,12.6502,12.6778,132300.0
2010-10-21 14:25:00,18.36,18.41,18.35,18.39,104100.0,12.6778,12.7123,12.6709,12.6985,104100.0
2010-10-21 14:30:00,18.39,18.43,18.39,18.4,89500.0,12.6985,12.7261,12.6985,12.7054,89500.0
2010-10-21 14:35:00,18.41,18.42,18.4,18.41,59100.0,12.7123,12.7192,12.7054,12.7123,59100.0
2010-10-21 14:40:00,18.41,18.44,18.4,18.42,68900.0,12.7123,12.733,12.7054,12.7192,68900.0
2010-10-21 14:45:00,18.42,18.44,18.41,18.41,82400.0,12.7192,12.733,12.7123,12.7123,82400.0
2010-10-21 14:50:00,18.42,18.46,18.4,18.46,73800.0,12.7192,12.7468,12.7054,12.7468,73800.0
2010-10-21 14:55:00,18.46,18.47,18.44,18.44,61900.0,12.7468,12.7537,12.733,12.733,61900.0
2010-10-21 15:00:00,18.45,18.48,18.44,18.45,62800.0,12.7399,12.7607,12.733,12.7399,62800.0
2010-10-21 15:05:00,18.45,18.46,18.44,18.44,66800.0,12.7399,12.7468,12.733,12.733,66800.0
2010-10-21 15:10:00,18.44,18.48,18.43,18.47,83900.0,12.733,12.7607,12.7261,12.7537,83900.0
2010-10-21 15:15:00,18.48,18.53,18.48,18.52,106000.0,12.7607,12.7952,12.7607,12.7883,106000.0
2010-10-21 15:20:00,18.52,18.56,18.52,18.56,81700.0,12.7883,12.8159,12.7883,12.8159,81700.0
2010-10-21 15:25:00,18.56,18.58,18.52,18.55,89500.0,12.8159,12.8297,12.7883,12.809,89500.0
2010-10-21 15:30:00,18.54,18.56,18.5,18.5,207800.0,12.8021,12.8159,12.7745,12.7745,207800.0
2010-10-21 15:35:00,18.51,18.55,18.5,18.55,90400.0,12.7814,12.809,12.7745,12.809,90400.0
2010-10-21 15:40:00,18.55,18.55,18.5,18.52,129600.0,12.809,12.809,12.7745,12.7883,129600.0
2010-10-21 15:45:00,18.51,18.52,18.47,18.5,292500.0,12.7814,12.7883,12.7537,12.7745,292500.0
2010-10-21 15:50:00,18.52,18.52,18.48,18.51,191800.0,12.7883,12.7883,12.7607,12.7814,191800.0
2010-10-21 15:55:00,18.51,18.54,18.5,18.54,312100.0,12.7814,12.8021,12.7745,12.8021,312100.0
2010-10-22 09:30:00,18.59,18.6,18.5,18.53,198400.0,12.8366,12.8435,12.7745,12.7952,198400.0
2010-10-22 09:35:00,18.53,18.62,18.49,18.55,130900.0,12.7952,12.8573,12.7676,12.809,130900.0
2010-10-22 09:40:00,18.55,18.58,18.52,18.57,242200.0,12.809,12.8297,12.7883,12.8228,242200.0
2010-10-22 09:45:00,18.57,18.64,18.54,18.55,221400.0,12.8228,12.8711,12.8021,12.809,221400.0
2010-10-22 09:50:00,18.54,18.55,18.52,18.52,72300.0,12.8021,12.809,12.7883,12.7883,72300.0
2010-10-22 09:55:00,18.51,18.56,18.51,18.52,39800.0,12.7814,12.8159,12.7814,12.7883,39800.0
2010-10-22 10:00:00,18.52,18.55,18.48,18.54,63700.0,12.7883,12.809,12.7607,12.8021,63700.0
2010-10-22 10:05:00,18.55,18.55,18.5,18.51,66300.0,12.809,12.809,12.7745,12.7814,66300.0
2010-10-22 10:10:00,18.51,18.52,18.46,18.51,60300.0,12.7814,12.7883,12.7468,12.7814,60300.0
2010-10-22 10:15:00,18.51,18.55,18.49,18.55,39200.0,12.7814,12.809,12.7676,12.809,39200.0
2010-10-22 10:20:00,18.55,18.56,18.5,18.5,52600.0,12.809,12.8159,12.7745,12.7745,52600.0
2010-10-22 10:25:00,18.5,18.54,18.5,18.54,63900.0,12.7745,12.8021,12.7745,12.8021,63900.0
2010-10-22 10:30:00,18.53,18.54,18.51,18.51,62200.0,12.7952,12.8021,12.7814,12.7814,62200.0
2010-10-22 10:35:00,18.51,18.52,18.5,18.51,67200.0,12.7814,12.7883,12.7745,12.7814,67200.0
2010-10-22 10:40:00,18.5,18.53,18.49,18.53,99000.0,12.7745,12.7952,12.7676,12.7952,99000.0
2010-10-22 10:45:00,18.53,18.61,18.51,18.61,211000.0,12.7952,12.8504,12.7814,12.8504,211000.0
2010-10-22 10:50:00,18.6,18.66,18.6,18.66,122400.0,12.8435,12.8849,12.8435,12.8849,122400.0
2010-10-22 10:55:00,18.66,18.66,18.59,18.6,226300.0,12.8849,12.8849,12.8366,12.8435,226300.0
2010-10-22 11:00:00,18.59,18.62,18.58,18.62,58700.0,12.8366,12.8573,12.8297,12.8573,58700.0
2010-10-22 11:05:00,18.61,18.62,18.55,18.57,64800.0,12.8504,12.8573,12.809,12.8228,64800.0
2010-10-22 11:10:00,18.57,18.58,18.55,18.55,36600.0,12.8228,12.8297,12.809,12.809,36600.0
2010-10-22 11:15:00,18.55,18.56,18.53,18.56,40100.0,12.809,12.8159,12.7952,12.8159,40100.0
2010-10-22 11:20:00,18.56,18.56,18.52,18.52,42500.0,12.8159,12.8159,12.7883,12.7883,42500.0
2010-10-22 11:25:00,18.52,18.53,18.48,18.49,83300.0,12.7883,12.7952,12.7607,12.7676,83300.0
2010-10-22 11:30:00,18.49,18.52,18.49,18.52,60300.0,12.7676,12.7883,12.7676,12.7883,60300.0
2010-10-22 11:35:00,18.51,18.53,18.51,18.53,34300.0,12.7814,12.7952,12.7814,12.7952,34300.0
2010-10-22 11:40:00,18.52,18.53,18.51,18.52,32400.0,12.7883,12.7952,12.7814,12.7883,32400.0
2010-10-22 11:45:00,18.52,18.52,18.49,18.49,83800.0,12.7883,12.7883,12.7676,12.7676,83800.0
2010-10-22 11:50:00,18.48,18.49,18.46,18.49,38300.0,12.7607,12.7676,12.7468,12.7676,38300.0
2010-10-22 11:55:00,18.48,18.49,18.46,18.47,31000.0,12.7607,12.7676,12.7468,12.7537,31000.0
2010-10-22 12:00:00,18.47,18.48,18.47,18.48,45400.0,12.7537,12.7607,12.7537,12.7607,45400.0
2010-10-22 12:05:00,18.47,18.51,18.47,18.5,59900.0,12.7537,12.7814,12.7537,12.7745,59900.0
2010-10-22 12:10:00,18.51,18.51,18.47,18.47,52700.0,12.7814,12.7814,12.7537,12.7537,52700.0
2010-10-22 12:15:00,18.48,18.48,18.46,18.48,43000.0,12.7607,12.7607,12.7468,12.7607,43000.0
2010-10-22 12:20:00,18.47,18.48,18.47,18.48,31200.0,12.7537,12.7607,12.7537,12.7607,31200.0
2010-10-22 12:25:00,18.47,18.51,18.47,18.51,45300.0,12.7537,12.7814,12.7537,12.7814,45300.0
2010-10-22 12:30:00,18.5,18.51,18.49,18.51,43800.0,12.7745,12.7814,12.7676,12.7814,43800.0
2010-10-22 12:35:00,18.52,18.55,18.51,18.54,147200.0,12.7883,12.809,12.7814,12.8021,147200.0
2010-10-22 12:40:00,18.55,18.57,18.53,18.57,59200.0,12.809,12.8228,12.7952,12.8228,59200.0
2010-10-22 12:45:00,18.57,18.58,18.56,18.57,19500.0,12.8228,12.8297,12.8159,12.8228,19500.0
2010-10-22 12:50:00,18.57,18.57,18.55,18.56,24400.0,12.8228,12.8228,12.809,12.8159,24400.0
2010-10-22 12:55:00,18.55,18.58,18.55,18.57,32500.0,12.809,12.8297,12.809,12.8228,32500.0
2010-10-22 13:00:00,18.58,18.58,18.54,18.55,50500.0,12.8297,12.8297,12.8021,12.809,50500.0
2010-10-22 13:05:00,18.54,18.55,18.53,18.54,24800.0,12.8021,12.809,12.7952,12.8021,24800.0
2010-10-22 13:10:00,18.55,18.55,18.54,18.55,14600.0,12.809,12.809,12.8021,12.809,14600.0
2010-10-22 13:15:00,18.56,18.57,18.56,18.56,31500.0,12.8159,12.8228,12.8159,12.8159,31500.0
2010-10-22 13:20:00,18.56,18.58,18.56,18.57,30700.0,12.8159,12.8297,12.8159,12.8228,30700.0
2010-10-22 13:25:00,18.56,18.59,18.56,18.56,33300.0,12.8159,12.8366,12.8159,12.8159,33300.0
2010-10-22 13:30:00,18.56,18.57,18.55,18.56,53600.0,12.8159,12.8228,12.809,12.8159,53600.0
2010-10-22 13:35:00,18.56,18.56,18.55,18.55,16000.0,12.8159,12.8159,12.809,12.809,16000.0
2010-10-22 13:40:00,18.55,18.56,18.54,18.55,17400.0,12.809,12.8159,12.8021,12.809,17400.0
2010-10-22 13:45:00,18.54,18.55,18.53,18.53,17900.0,12.8021,12.809,12.7952,12.7952,17900.0
2010-10-22 13:50:00,18.53,18.53,18.51,18.51,46400.0,12.7952,12.7952,12.7814,12.7814,46400.0
2010-10-22 13:55:00,18.51,18.52,18.49,18.49,49300.0,12.7814,12.7883,12.7676,12.7676,49300.0
2010-10-22 14:00:00,18.49,18.51,18.48,18.5,41700.0,12.7676,12.7814,12.7607,12.7745,41700.0
2010-10-22 14:05:00,18.5,18.55,18.5,18.54,38100.0,12.7745,12.809,12.7745,12.8021,38100.0
2010-10-22 14:10:00,18.54,18.56,18.54,18.56,36400.0,12.8021,12.8159,12.8021,12.8159,36400.0
2010-10-22 14:15:00,18.56,18.57,18.55,18.56,29900.0,12.8159,12.8228,12.809,12.8159,29900.0
2010-10-22 14:20:00,18.56,18.57,18.55,18.56,44000.0,12.8159,12.8228,12.809,12.8159,44000.0
2010-10-22 14:25:00,18.56,18.59,18.55,18.58,42300.0,12.8159,12.8366,12.809,12.8297,42300.0
2010-10-22 14:30:00,18.58,18.59,18.54,18.55,86500.0,12.8297,12.8366,12.8021,12.809,86500.0
2010-10-22 14:35:00,18.56,18.57,18.55,18.55,61800.0,12.8159,12.8228,12.809,12.809,61800.0
2010-10-22 14:40:00,18.55,18.56,18.55,18.55,34100.0,12.809,12.8159,12.809,12.809,34100.0
2010-10-22 14:45:00,18.55,18.57,18.54,18.56,50500.0,12.809,12.8228,12.8021,12.8159,50500.0
2010-10-22 14:50:00,18.55,18.56,18.53,18.53,33200.0,12.809,12.8159,12.7952,12.7952,33200.0
2010-10-22 14:55:00,18.53,18.54,18.52,18.53,58600.0,12.7952,12.8021,12.7883,12.7952,58600.0
2010-10-22 15:00:00,18.53,18.55,18.52,18.55,54900.0,12.7952,12.809,12.7883,12.809,54900.0
2010-10-22 15:05:00,18.54,18.58,18.53,18.56,110300.0,12.8021,12.8297,12.7952,12.8159,110300.0
2010-10-22 15:10:00,18.55,18.56,18.53,18.53,38300.0,12.809,12.8159,12.7952,12.7952,38300.0
2010-10-22 15:15:00,18.53,18.55,18.53,18.53,40700.0,12.7952,12.809,12.7952,12.7952,40700.0
2010-10-22 15:20:00,18.54,18.55,18.53,18.55,55800.0,12.8021,12.809,12.7952,12.809,55800.0
2010-10-22 15:25:00,18.55,18.55,18.53,18.53,45800.0,12.809,12.809,12.7952,12.7952,45800.0
2010-10-22 15:30:00,18.54,18.55,18.53,18.55,65600.0,12.8021,12.809,12.7952,12.809,65600.0
2010-10-22 15:35:00,18.55,18.56,18.54,18.54,148000.0,12.809,12.8159,12.8021,12.8021,148000.0
2010-10-22 15:40:00,18.54,18.55,18.53,18.55,50900.0,12.8021,12.809,12.7952,12.809,50900.0
2010-10-22 15:45:00,18.55,18.58,18.54,18.58,108400.0,12.809,12.8297,12.8021,12.8297,108400.0
2010-10-22 15:50:00,18.58,18.6,18.57,18.59,80800.0,12.8297,12.8435,12.8228,12.8366,80800.0
2010-10-22 15:55:00,18.6,18.6,18.56,18.59,324600.0,12.8435,12.8435,12.8159,12.8366,324600.0
2010-10-25 09:30:00,18.74,18.75,18.63,18.74,216200.0,12.9402,12.9471,12.8642,12.9402,216200.0
2010-10-25 09:35:00,18.75,18.84,18.74,18.84,95200.0,12.9471,13.0092,12.9402,13.0092,95200.0
2010-10-25 09:40:00,18.84,18.87,18.82,18.87,89800.0,13.0092,13.03,12.9954,13.03,89800.0
2010-10-25 09:45:00,18.87,18.89,18.86,18.89,66600.0,13.03,13.0438,13.023,13.0438,66600.0
2010-10-25 09:50:00,18.89,18.89,18.87,18.88,50400.0,13.0438,13.0438,13.03,13.0369,50400.0
2010-10-25 09:55:00,18.89,18.91,18.85,18.9,238300.0,13.0438,13.0576,13.0161,13.0507,238300.0
2010-10-25 10:00:00,18.91,18.93,18.88,18.89,185700.0,13.0576,13.0714,13.0369,13.0438,185700.0
2010-10-25 10:05:00,18.89,18.91,18.84,18.84,190600.0,13.0438,13.0576,13.0092,13.0092,190600.0
2010-10-25 10:10:00,18.85,18.89,18.84,18.85,94000.0,13.0161,13.0438,13.0092,13.0161,94000.0
2010-10-25 10:15:00,18.85,18.87,18.85,18.85,121900.0,13.0161,13.03,13.0161,13.0161,121900.0
2010-10-25 10:20:00,18.86,18.86,18.83,18.83,90600.0,13.023,13.023,13.0023,13.0023,90600.0
2010-10-25 10:25:00,18.83,18.84,18.79,18.8,101300.0,13.0023,13.0092,12.9747,12.9816,101300.0
2010-10-25 10:30:00,18.8,18.8,18.72,18.75,256800.0,12.9816,12.9816,12.9264,12.9471,256800.0
2010-10-25 10:35:00,18.75,18.75,18.69,18.71,99900.0,12.9471,12.9471,12.9057,12.9195,99900.0
2010-10-25 10:40:00,18.71,18.72,18.63,18.66,102900.0,12.9195,12.9264,12.8642,12.8849,102900.0
2010-10-25 10:45:00,18.66,18.73,18.66,18.73,65000.0,12.8849,12.9333,12.8849,12.9333,65000.0
2010-10-25 10:50:00,18.73,18.73,18.68,18.69,71000.0,12.9333,12.9333,12.8988,12.9057,71000.0
2010-10-25 10:55:00,18.69,18.71,18.64,18.68,115000.0,12.9057,12.9195,12.8711,12.8988,115000.0
2010-10-25 11:00:00,18.68,18.7,18.64,18.66,103600.0,12.8988,12.9126,12.8711,12.8849,103600.0
2010-10-25 11:05:00,18.66,18.69,18.64,18.69,48900.0,12.8849,12.9057,12.8711,12.9057,48900.0
2010-10-25 11:10:00,18.68,18.73,18.68,18.73,35200.0,12.8988,12.9333,12.8988,12.9333,35200.0
2010-10-25 11:15:00,18.72,18.73,18.69,18.73,35500.0,12.9264,12.9333,12.9057,12.9333,35500.0
2010-10-25 11:20:00,18.73,18.74,18.72,18.74,8300.0,12.9333,12.9402,12.9264,12.9402,8300.0
2010-10-25 11:25:00,18.73,18.76,18.73,18.76,19500.0,12.9333,12.954,12.9333,12.954,19500.0
2010-10-25 11:30:00,18.76,18.77,18.76,18.77,40300.0,12.954,12.9609,12.954,12.9609,40300.0
2010-10-25 11:35:00,18.77,18.77,18.72,18.72,94100.0,12.9609,12.9609,12.9264,12.9264,94100.0
2010-10-25 11:40:00,18.72,18.73,18.7,18.7,23800.0,12.9264,12.9333,12.9126,12.9126,23800.0
2010-10-25 11:45:00,18.71,18.75,18.7,18.72,84500.0,12.9195,12.9471,12.9126,12.9264,84500.0
2010-10-25 11:50:00,18.73,18.74,18.68,18.69,27200.0,12.9333,12.9402,12.8988,12.9057,27200.0
2010-10-25 11:55:00,18.69,18.72,18.68,18.71,28900.0,12.9057,12.9264,12.8988,12.9195,28900.0
2010-10-25 12:00:00,18.72,18.72,18.71,18.71,13400.0,12.9264,12.9264,12.9195,12.9195,13400.0
2010-10-25 12:05:00,18.72,18.72,18.68,18.69,38900.0,12.9264,12.9264,12.8988,12.9057,38900.0
2010-10-25 12:10:00,18.69,18.7,18.69,18.69,11900.0,12.9057,12.9126,12.9057,12.9057,11900.0
2010-10-25 12:15:00,18.7,18.7,18.67,18.67,43600.0,12.9126,12.9126,12.8919,12.8919,43600.0
2010-10-25 12:20:00,18.66,18.67,18.62,18.63,72400.0,12.8849,12.8919,12.8573,12.8642,72400.0
2010-10-25 12:25:00,18.63,18.66,18.62,18.66,27500.0,12.8642,12.8849,12.8573,12.8849,27500.0
2010-10-25 12:30:00,18.65,18.66,18.63,18.64,30500.0,12.878,12.8849,12.8642,12.8711,30500.0
2010-10-25 12:35:00,18.65,18.67,18.64,18.67,33800.0,12.878,12.8919,12.8711,12.8919,33800.0
2010-10-25 12:40:00,18.66,18.68,18.66,18.67,50000.0,12.8849,12.8988,12.8849,12.8919,50000.0
2010-10-25 12:45:00,18.68,18.68,18.66,18.67,48200.0,12.8988,12.8988,12.8849,12.8919,48200.0
2010-10-25 12:50:00,18.67,18.67,18.65,18.66,17300.0,12.8919,12.8919,12.878,12.8849,17300.0
2010-10-25 12:55:00,18.67,18.69,18.65,18.65,41100.0,12.8919,12.9057,12.878,12.878,41100.0
2010-10-25 13:00:00,18.65,18.68,18.63,18.68,46200.0,12.878,12.8988,12.8642,12.8988,46200.0
2010-10-25 13:05:00,18.68,18.71,18.68,18.7,44800.0,12.8988,12.9195,12.8988,12.9126,44800.0
2010-10-25 13:10:00,18.7,18.71,18.7,18.7,11100.0,12.9126,12.9195,12.9126,12.9126,11100.0
2010-10-25 13:15:00,18.71,18.72,18.68,18.72,152100.0,12.9195,12.9264,12.8988,12.9264,152100.0
2010-10-25 13:20:00,18.72,18.77,18.72,18.76,188800.0,12.9264,12.9609,12.9264,12.954,188800.0
2010-10-25 13:25:00,18.75,18.79,18.75,18.76,56500.0,12.9471,12.9747,12.9471,12.954,56500.0
2010-10-25 13:30:00,18.77,18.78,18.76,18.76,35200.0,12.9609,12.9678,12.954,12.954,35200.0
2010-10-25 13:35:00,18.76,18.77,18.74,18.76,81500.0,12.954,12.9609,12.9402,12.954,81500.0
2010-10-25 13:40:00,18.76,18.78,18.76,18.78,15600.0,12.954,12.9678,12.954,12.9678,15600.0
2010-10-25 13:45:00,18.77,18.78,18.76,18.77,24500.0,12.9609,12.9678,12.954,12.9609,24500.0
2010-10-25 13:50:00,18.77,18.78,18.75,18.75,36400.0,12.9609,12.9678,12.9471,12.9471,36400.0
2010-10-25 13:55:00,18.75,18.76,18.73,18.76,30900.0,12.9471,12.954,12.9333,12.954,30900.0
2010-10-25 14:00:00,18.76,18.77,18.75,18.76,25800.0,12.954,12.9609,12.9471,12.954,25800.0
2010-10-25 14:05:00,18.76,18.79,18.76,18.79,33000.0,12.954,12.9747,12.954,12.9747,33000.0
2010-10-25 14:10:00,18.79,18.79,18.77,18.77,21600.0,12.9747,12.9747,12.9609,12.9609,21600.0
2010-10-25 14:15:00,18.77,18.79,18.76,18.77,55000.0,12.9609,12.9747,12.954,12.9609,55000.0
2010-10-25 14:20:00,18.77,18.8,18.77,18.78,27400.0,12.9609,12.9816,12.9609,12.9678,27400.0
2010-10-25 14:25:00,18.79,18.8,18.79,18.79,19200.0,12.9747,12.9816,12.9747,12.9747,19200.0
2010-10-25 14:30:00,18.79,18.83,18.78,18.79,64300.0,12.9747,13.0023,12.9678,12.9747,64300.0
2010-10-25 14:35:00,18.8,18.8,18.74,18.78,47000.0,12.9816,12.9816,12.9402,12.9678,47000.0
2010-10-25 14:40:00,18.77,18.77,18.73,18.75,48700.0,12.9609,12.9609,12.9333,12.9471,48700.0
2010-10-25 14:45:00,18.75,18.77,18.74,18.75,23600.0,12.9471,12.9609,12.9402,12.9471,23600.0
2010-10-25 14:50:00,18.75,18.79,18.75,18.79,57600.0,12.9471,12.9747,12.9471,12.9747,57600.0
2010-10-25 14:55:00,18.78,18.79,18.78,18.78,28400.0,12.9678,12.9747,12.9678,12.9678,28400.0
2010-10-25 15:00:00,18.79,18.82,18.78,18.8,60300.0,12.9747,12.9954,12.9678,12.9816,60300.0
2010-10-25 15:05:00,18.8,18.82,18.79,18.81,62500.0,12.9816,12.9954,12.9747,12.9885,62500.0
2010-10-25 15:10:00,18.81,18.83,18.8,18.81,85600.0,12.9885,13.0023,12.9816,12.9885,85600.0
2010-10-25 15:15:00,18.82,18.84,18.82,18.82,36400.0,12.9954,13.0092,12.9954,12.9954,36400.0
2010-10-25 15:20:00,18.82,18.86,18.82,18.85,93300.0,12.9954,13.023,12.9954,13.0161,93300.0
2010-10-25 15:25:00,18.84,18.87,18.84,18.84,97900.0,13.0092,13.03,13.0092,13.0092,97900.0
2010-10-25 15:30:00,18.84,18.86,18.83,18.83,123700.0,13.0092,13.023,13.0023,13.0023,123700.0
2010-10-25 15:35:00,18.83,18.84,18.76,18.76,128500.0,13.0023,13.0092,12.954,12.954,128500.0
2010-10-25 15:40:00,18.76,18.81,18.76,18.8,138300.0,12.954,12.9885,12.954,12.9816,138300.0
2010-10-25 15:45:00,18.79,18.8,18.7,18.73,282500.0,12.9747,12.9816,12.9126,12.9333,282500.0
2010-10-25 15:50:00,18.73,18.75,18.7,18.74,196000.0,12.9333,12.9471,12.9126,12.9402,196000.0
2010-10-25 15:55:00,18.74,18.74,18.69,18.71,308300.0,12.9402,12.9402,12.9057,12.9195,308300.0
2010-10-26 09:30:00,18.57,18.57,18.31,18.31,337300.0,12.8228,12.8228,12.6433,12.6433,337300.0
2010-10-26 09:35:00,18.31,18.36,18.25,18.34,319900.0,12.6433,12.6778,12.6018,12.664,319900.0
2010-10-26 09:40:00,18.33,18.34,18.27,18.29,156600.0,12.6571,12.664,12.6156,12.6295,156600.0
2010-10-26 09:45:00,18.3,18.31,18.27,18.31,140400.0,12.6364,12.6433,12.6156,12.6433,140400.0
2010-10-26 09:50:00,18.31,18.32,18.28,18.3,153400.0,12.6433,12.6502,12.6226,12.6364,153400.0
2010-10-26 09:55:00,18.29,18.34,18.29,18.33,108200.0,12.6295,12.664,12.6295,12.6571,108200.0
2010-10-26 10:00:00,18.33,18.42,18.31,18.38,341000.0,12.6571,12.7192,12.6433,12.6916,341000.0
2010-10-26 10:05:00,18.38,18.39,18.33,18.36,151800.0,12.6916,12.6985,12.6571,12.6778,151800.0
2010-10-26 10:10:00,18.36,18.37,18.31,18.31,86600.0,12.6778,12.6847,12.6433,12.6433,86600.0
2010-10-26 10:15:00,18.31,18.4,18.3,18.4,322300.0,12.6433,12.7054,12.6364,12.7054,322300.0
2010-10-26 10:20:00,18.41,18.42,18.39,18.39,128800.0,12.7123,12.7192,12.6985,12.6985,128800.0
2010-10-26 10:25:00,18.39,18.41,18.35,18.37,259200.0,12.6985,12.7123,12.6709,12.6847,259200.0
2010-10-26 10:30:00,18.37,18.4,18.36,18.4,107500.0,12.6847,12.7054,12.6778,12.7054,107500.0
2010-10-26 10:35:00,18.4,18.4,18.36,18.36,97500.0,12.7054,12.7054,12.6778,12.6778,97500.0
2010-10-26 10:40:00,18.36,18.38,18.34,18.35,97300.0,12.6778,12.6916,12.664,12.6709,97300.0
2010-10-26 10:45:00,18.34,18.35,18.34,18.34,36000.0,12.664,12.6709,12.664,12.664,36000.0
2010-10-26 10:50:00,18.34,18.37,18.34,18.34,133500.0,12.664,12.6847,12.664,12.664,133500.0
2010-10-26 10:55:00,18.34,18.41,18.34,18.4,171600.0,12.664,12.7123,12.664,12.7054,171600.0
2010-10-26 11:00:00,18.4,18.44,18.39,18.39,170400.0,12.7054,12.733,12.6985,12.6985,170400.0
2010-10-26 11:05:00,18.4,18.4,18.33,18.34,147100.0,12.7054,12.7054,12.6571,12.664,147100.0
2010-10-26 11:10:00,18.34,18.34,18.3,18.33,132200.0,12.664,12.664,12.6364,12.6571,132200.0
2010-10-26 11:15:00,18.32,18.39,18.32,18.37,281700.0,12.6502,12.6985,12.6502,12.6847,281700.0
2010-10-26 11:20:00,18.36,18.4,18.35,18.4,130400.0,12.6778,12.7054,12.6709,12.7054,130400.0
2010-10-26 11:25:00,18.4,18.4,18.36,18.38,82900.0,12.7054,12.7054,12.6778,12.6916,82900.0
2010-10-26 11:30:00,18.37,18.38,18.35,18.36,85500.0,12.6847,12.6916,12.6709,12.6778,85500.0
2010-10-26 11:35:00,18.36,18.43,18.36,18.43,133900.0,12.6778,12.7261,12.6778,12.7261,133900.0
2010-10-26 11:40:00,18.43,18.43,18.42,18.42,25700.0,12.7261,12.7261,12.7192,12.7192,25700.0
2010-10-26 11:45:00,18.43,18.49,18.42,18.49,128000.0,12.7261,12.7676,12.7192,12.7676,128000.0
2010-10-26 11:50:00,18.49,18.53,18.48,18.51,112700.0,12.7676,12.7952,12.7607,12.7814,112700.0
2010-10-26 11:55:00,18.51,18.55,18.51,18.55,67700.0,12.7814,12.809,12.7814,12.809,67700.0
2010-10-26 12:00:00,18.55,18.55,18.51,18.51,106500.0,12.809,12.809,12.7814,12.7814,106500.0
2010-10-26 12:05:00,18.5,18.5,18.45,18.46,55200.0,12.7745,12.7745,12.7399,12.7468,55200.0
2010-10-26 12:10:00,18.45,18.48,18.45,18.47,66100.0,12.7399,12.7607,12.7399,12.7537,66100.0
2010-10-26 12:15:00,18.47,18.48,18.44,18.45,64500.0,12.7537,12.7607,12.733,12.7399,64500.0
2010-10-26 12:20:00,18.45,18.45,18.42,18.42,30900.0,12.7399,12.7399,12.7192,12.7192,30900.0
2010-10-26 12:25:00,18.42,18.43,18.4,18.41,24300.0,12.7192,12.7261,12.7054,12.7123,24300.0
2010-10-26 12:30:00,18.4,18.44,18.4,18.44,68800.0,12.7054,12.733,12.7054,12.733,68800.0
2010-10-26 12:35:00,18.44,18.48,18.44,18.47,74800.0,12.733,12.7607,12.733,12.7537,74800.0
2010-10-26 12:40:00,18.47,18.48,18.45,18.46,77300.0,12.7537,12.7607,12.7399,12.7468,77300.0
2010-10-26 12:45:00,18.45,18.47,18.45,18.46,28700.0,12.7399,12.7537,12.7399,12.7468,28700.0
2010-10-26 12:50:00,18.46,18.48,18.46,18.47,34000.0,12.7468,12.7607,12.7468,12.7537,34000.0
2010-10-26 12:55:00,18.47,18.48,18.46,18.47,83700.0,12.7537,12.7607,12.7468,12.7537,83700.0
2010-10-26 13:00:00,18.47,18.47,18.46,18.46,32600.0,12.7537,12.7537,12.7468,12.7468,32600.0
2010-10-26 13:05:00,18.46,18.5,18.46,18.5,41100.0,12.7468,12.7745,12.7468,12.7745,41100.0
2010-10-26 13:10:00,18.5,18.5,18.49,18.49,27300.0,12.7745,12.7745,12.7676,12.7676,27300.0
2010-10-26 13:15:00,18.5,18.51,18.49,18.51,94800.0,12.7745,12.7814,12.7676,12.7814,94800.0
2010-10-26 13:20:00,18.51,18.52,18.5,18.5,84800.0,12.7814,12.7883,12.7745,12.7745,84800.0
2010-10-26 13:25:00,18.5,18.51,18.46,18.47,92100.0,12.7745,12.7814,12.7468,12.7537,92100.0
2010-10-26 13:30:00,18.47,18.5,18.46,18.5,50100.0,12.7537,12.7745,12.7468,12.7745,50100.0
2010-10-26 13:35:00,18.5,18.5,18.49,18.5,18900.0,12.7745,12.7745,12.7676,12.7745,18900.0
2010-10-26 13:40:00,18.49,18.54,18.49,18.54,43600.0,12.7676,12.8021,12.7676,12.8021,43600.0
2010-10-26 13:45:00,18.54,18.54,18.52,18.52,73400.0,12.8021,12.8021,12.7883,12.7883,73400.0
2010-10-26 13:50:00,18.52,18.53,18.46,18.47,84400.0,12.7883,12.7952,12.7468,12.7537,84400.0
2010-10-26 13:55:00,18.46,18.47,18.43,18.44,48100.0,12.7468,12.7537,12.7261,12.733,48100.0
2010-10-26 14:00:00,18.43,18.45,18.42,18.43,120300.0,12.7261,12.7399,12.7192,12.7261,120300.0
2010-10-26 14:05:00,18.42,18.43,18.37,18.38,85600.0,12.7192,12.7261,12.6847,12.6916,85600.0
2010-10-26 14:10:00,18.38,18.41,18.36,18.41,93100.0,12.6916,12.7123,12.6778,12.7123,93100.0
2010-10-26 14:15:00,18.41,18.44,18.4,18.44,27600.0,12.7123,12.733,12.7054,12.733,27600.0
2010-10-26 14:20:00,18.43,18.44,18.41,18.41,85500.0,12.7261,12.733,12.7123,12.7123,85500.0
2010-10-26 14:25:00,18.41,18.43,18.4,18.43,41600.0,12.7123,12.7261,12.7054,12.7261,41600.0
2010-10-26 14:30:00,18.42,18.43,18.39,18.41,55800.0,12.7192,12.7261,12.6985,12.7123,55800.0
2010-10-26 14:35:00,18.41,18.46,18.4,18.46,62800.0,12.7123,12.7468,12.7054,12.7468,62800.0
2010-10-26 14:40:00,18.45,18.46,18.42,18.42,73800.0,12.7399,12.7468,12.7192,12.7192,73800.0
2010-10-26 14:45:00,18.42,18.46,18.42,18.46,68500.0,12.7192,12.7468,12.7192,12.7468,68500.0
2010-10-26 14:50:00,18.46,18.46,18.42,18.42,131600.0,12.7468,12.7468,12.7192,12.7192,131600.0
2010-10-26 14:55:00,18.43,18.46,18.43,18.44,69400.0,12.7261,12.7468,12.7261,12.733,69400.0
2010-10-26 15:00:00,18.43,18.45,18.42,18.45,93700.0,12.7261,12.7399,12.7192,12.7399,93700.0
2010-10-26 15:05:00,18.45,18.46,18.44,18.45,42100.0,12.7399,12.7468,12.733,12.7399,42100.0
2010-10-26 15:10:00,18.44,18.48,18.44,18.45,98800.0,12.733,12.7607,12.733,12.7399,98800.0
2010-10-26 15:15:00,18.45,18.49,18.45,18.49,70400.0,12.7399,12.7676,12.7399,12.7676,70400.0
2010-10-26 15:20:00,18.49,18.51,18.48,18.48,110700.0,12.7676,12.7814,12.7607,12.7607,110700.0
2010-10-26 15:25:00,18.49,18.51,18.47,18.48,108100.0,12.7676,12.7814,12.7537,12.7607,108100.0
2010-10-26 15:30:00,18.47,18.5,18.46,18.5,174200.0,12.7537,12.7745,12.7468,12.7745,174200.0
2010-10-26 15:35:00,18.5,18.5,18.46,18.47,118500.0,12.7745,12.7745,12.7468,12.7537,118500.0
2010-10-26 15:40:00,18.47,18.47,18.44,18.44,85800.0,12.7537,12.7537,12.733,12.733,85800.0
2010-10-26 15:45:00,18.44,18.46,18.41,18.44,250200.0,12.733,12.7468,12.7123,12.733,250200.0
2010-10-26 15:50:00,18.45,18.45,18.42,18.44,268800.0,12.7399,12.7399,12.7192,12.733,268800.0
2010-10-26 15:55:00,18.43,18.47,18.43,18.46,469700.0,12.7261,12.7537,12.7261,12.7468,469700.0
2010-10-27 09:30:00,18.31,18.38,18.2,18.37,209400.0,12.6433,12.6916,12.5673,12.6847,209400.0
2010-10-27 09:35:00,18.37,18.44,18.34,18.39,160500.0,12.6847,12.733,12.664,12.6985,160500.0
2010-10-27 09:40:00,18.39,18.52,18.39,18.5,192300.0,12.6985,12.7883,12.6985,12.7745,192300.0
2010-10-27 09:45:00,18.49,18.55,18.45,18.55,157600.0,12.7676,12.809,12.7399,12.809,157600.0
2010-10-27 09:50:00,18.55,18.55,18.49,18.52,114500.0,12.809,12.809,12.7676,12.7883,114500.0
2010-10-27 09:55:00,18.51,18.54,18.51,18.52,57600.0,12.7814,12.8021,12.7814,12.7883,57600.0
2010-10-27 10:00:00,18.53,18.58,18.47,18.5,103000.0,12.7952,12.8297,12.7537,12.7745,103000.0
2010-10-27 10:05:00,18.51,18.52,18.46,18.51,82400.0,12.7814,12.7883,12.7468,12.7814,82400.0
2010-10-27 10:10:00,18.51,18.53,18.49,18.5,85700.0,12.7814,12.7952,12.7676,12.7745,85700.0
2010-10-27 10:15:00,18.5,18.54,18.47,18.48,80800.0,12.7745,12.8021,12.7537,12.7607,80800.0
2010-10-27 10:20:00,18.48,18.48,18.4,18.41,98700.0,12.7607,12.7607,12.7054,12.7123,98700.0
2010-10-27 10:25:00,18.4,18.42,18.35,18.38,104800.0,12.7054,12.7192,12.6709,12.6916,104800.0
2010-10-27 10:30:00,18.37,18.45,18.35,18.43,89100.0,12.6847,12.7399,12.6709,12.7261,89100.0
2010-10-27 10:35:00,18.43,18.44,18.41,18.43,56100.0,12.7261,12.733,12.7123,12.7261,56100.0
2010-10-27 10:40:00,18.43,18.45,18.41,18.42,63300.0,12.7261,12.7399,12.7123,12.7192,63300.0
2010-10-27 10:45:00,18.41,18.44,18.38,18.39,68200.0,12.7123,12.733,12.6916,12.6985,68200.0
2010-10-27 10:50:00,18.4,18.42,18.36,18.41,108700.0,12.7054,12.7192,12.6778,12.7123,108700.0
2010-10-27 10:55:00,18.42,18.42,18.28,18.28,228800.0,12.7192,12.7192,12.6226,12.6226,228800.0
2010-10-27 11:00:00,18.29,18.3,18.19,18.25,648600.0,12.6295,12.6364,12.5604,12.6018,648600.0
2010-10-27 11:05:00,18.25,18.27,18.19,18.27,158000.0,12.6018,12.6156,12.5604,12.6156,158000.0
2010-10-27 11:10:00,18.27,18.28,18.22,18.27,128200.0,12.6156,12.6226,12.5811,12.6156,128200.0
2010-10-27 11:15:00,18.27,18.3,18.25,18.29,140700.0,12.6156,12.6364,12.6018,12.6295,140700.0
2010-10-27 11:20:00,18.29,18.32,18.28,18.3,129400.0,12.6295,12.6502,12.6226,12.6364,129400.0
2010-10-27 11:25:00,18.3,18.31,18.28,18.31,162300.0,12.6364,12.6433,12.6226,12.6433,162300.0
2010-10-27 11:30:00,18.31,18.32,18.3,18.32,44000.0,12.6433,12.6502,12.6364,12.6502,44000.0
2010-10-27 11:35:00,18.32,18.38,18.32,18.36,47600.0,12.6502,12.6916,12.6502,12.6778,47600.0
2010-10-27 11:40:00,18.36,18.39,18.36,18.36,39400.0,12.6778,12.6985,12.6778,12.6778,39400.0
2010-10-27 11:45:00,18.37,18.37,18.34,18.36,20100.0,12.6847,12.6847,12.664,12.6778,20100.0
2010-10-27 11:50:00,18.36,18.37,18.35,18.35,29300.0,12.6778,12.6847,12.6709,12.6709,29300.0
2010-10-27 11:55:00,18.35,18.36,18.33,18.33,22800.0,12.6709,12.6778,12.6571,12.6571,22800.0
2010-10-27 12:00:00,18.34,18.37,18.34,18.36,66000.0,12.664,12.6847,12.664,12.6778,66000.0
2010-10-27 12:05:00,18.35,18.37,18.34,18.36,72900.0,12.6709,12.6847,12.664,12.6778,72900.0
2010-10-27 12:10:00,18.37,18.37,18.35,18.35,41200.0,12.6847,12.6847,12.6709,12.6709,41200.0
2010-10-27 12:15:00,18.35,18.37,18.33,18.33,38900.0,12.6709,12.6847,12.6571,12.6571,38900.0
2010-10-27 12:20:00,18.32,18.33,18.31,18.31,19000.0,12.6502,12.6571,12.6433,12.6433,19000.0
2010-10-27 12:25:00,18.32,18.33,18.3,18.3,47400.0,12.6502,12.6571,12.6364,12.6364,47400.0
2010-10-27 12:30:00,18.3,18.35,18.3,18.33,106000.0,12.6364,12.6709,12.6364,12.6571,106000.0
2010-10-27 12:35:00,18.34,18.34,18.33,18.33,11000.0,12.664,12.664,12.6571,12.6571,11000.0
2010-10-27 12:40:00,18.33,18.33,18.3,18.31,52400.0,12.6571,12.6571,12.6364,12.6433,52400.0
2010-10-27 12:45:00,18.32,18.34,18.31,18.33,23700.0,12.6502,12.664,12.6433,12.6571,23700.0
2010-10-27 12:50:00,18.33,18.35,18.33,18.34,22100.0,12.6571,12.6709,12.6571,12.664,22100.0
2010-10-27 12:55:00,18.35,18.35,18.34,18.34,24700.0,12.6709,12.6709,12.664,12.664,24700.0
2010-10-27 13:00:00,18.35,18.38,18.34,18.37,46100.0,12.6709,12.6916,12.664,12.6847,46100.0
2010-10-27 13:05:00,18.38,18.4,18.37,18.38,43000.0,12.6916,12.7054,12.6847,12.6916,43000.0
2010-10-27 13:10:00,18.38,18.39,18.32,18.33,65000.0,12.6916,12.6985,12.6502,12.6571,65000.0
2010-10-27 13:15:00,18.32,18.33,18.27,18.31,88400.0,12.6502,12.6571,12.6156,12.6433,88400.0
2010-10-27 13:20:00,18.31,18.33,18.3,18.33,39100.0,12.6433,12.6571,12.6364,12.6571,39100.0
2010-10-27 13:25:00,18.33,18.38,18.32,18.37,50800.0,12.6571,12.6916,12.6502,12.6847,50800.0
2010-10-27 13:30:00,18.37,18.37,18.35,18.36,30100.0,12.6847,12.6847,12.6709,12.6778,30100.0
2010-10-27 13:35:00,18.35,18.36,18.35,18.36,16600.0,12.6709,12.6778,12.6709,12.6778,16600.0
2010-10-27 13:40:00,18.35,18.39,18.35,18.37,33200.0,12.6709,12.6985,12.6709,12.6847,33200.0
2010-10-27 13:45:00,18.38,18.38,18.33,18.34,93300.0,12.6916,12.6916,12.6571,12.664,93300.0
2010-10-27 13:50:00,18.35,18.35,18.27,18.28,196900.0,12.6709,12.6709,12.6156,12.6226,196900.0
2010-10-27 13:55:00,18.27,18.3,18.26,18.29,134000.0,12.6156,12.6364,12.6087,12.6295,134000.0
2010-10-27 14:00:00,18.29,18.31,18.29,18.31,68400.0,12.6295,12.6433,12.6295,12.6433,68400.0
2010-10-27 14:05:00,18.3,18.31,18.29,18.31,72700.0,12.6364,12.6433,12.6295,12.6433,72700.0
2010-10-27 14:10:00,18.31,18.31,18.25,18.25,228300.0,12.6433,12.6433,12.6018,12.6018,228300.0
2010-10-27 14:15:00,18.26,18.26,18.25,18.26,134500.0,12.6087,12.6087,12.6018,12.6087,134500.0
2010-10-27 14:20:00,18.25,18.26,18.22,18.23,98900.0,12.6018,12.6087,12.5811,12.588,98900.0
2010-10-27 14:25:00,18.23,18.24,18.22,18.23,115600.0,12.588,12.5949,12.5811,12.588,115600.0
2010-10-27 14:30:00,18.23,18.24,18.22,18.23,38900.0,12.588,12.5949,12.5811,12.588,38900.0
2010-10-27 14:35:00,18.23,18.29,18.2,18.28,136800.0,12.588,12.6295,12.5673,12.6226,136800.0
2010-10-27 14:40:00,18.28,18.31,18.28,18.29,63400.0,12.6226,12.6433,12.6226,12.6295,63400.0
2010-10-27 14:45:00,18.29,18.33,18.29,18.3,120600.0,12.6295,12.6571,12.6295,12.6364,120600.0
2010-10-27 14:50:00,18.31,18.33,18.3,18.32,49600.0,12.6433,12.6571,12.6364,12.6502,49600.0
2010-10-27 14:55:00,18.33,18.34,18.31,18.31,83900.0,12.6571,12.664,12.6433,12.6433,83900.0
2010-10-27 15:00:00,18.31,18.33,18.3,18.31,44300.0,12.6433,12.6571,12.6364,12.6433,44300.0
2010-10-27 15:05:00,18.32,18.35,18.31,18.33,66100.0,12.6502,12.6709,12.6433,12.6571,66100.0
2010-10-27 15:10:00,18.34,18.34,18.31,18.32,74500.0,12.664,12.664,12.6433,12.6502,74500.0
2010-10-27 15:15:00,18.32,18.33,18.31,18.33,27600.0,12.6502,12.6571,12.6433,12.6571,27600.0
2010-10-27 15:20:00,18.32,18.38,18.31,18.38,130200.0,12.6502,12.6916,12.6433,12.6916,130200.0
2010-10-27 15:25:00,18.38,18.4,18.36,18.36,94300.0,12.6916,12.7054,12.6778,12.6778,94300.0
2010-10-27 15:30:00,18.36,18.4,18.35,18.4,85800.0,12.6778,12.7054,12.6709,12.7054,85800.0
2010-10-27 15:35:00,18.4,18.42,18.39,18.4,190000.0,12.7054,12.7192,12.6985,12.7054,190000.0
2010-10-27 15:40:00,18.4,18.41,18.38,18.39,141900.0,12.7054,12.7123,12.6916,12.6985,141900.0
2010-10-27 15:45:00,18.4,18.43,18.39,18.41,188400.0,12.7054,12.7261,12.6985,12.7123,188400.0
2010-10-27 15:50:00,18.41,18.45,18.41,18.44,189900.0,12.7123,12.7399,12.7123,12.733,189900.0
2010-10-27 15:55:00,18.44,18.46,18.43,18.44,293400.0,12.733,12.7468,12.7261,12.733,293400.0
2010-10-28 09:30:00,18.65,18.7,18.55,18.65,276700.0,12.878,12.9126,12.809,12.878,276700.0
2010-10-28 09:35:00,18.66,18.75,18.61,18.75,159500.0,12.8849,12.9471,12.8504,12.9471,159500.0
2010-10-28 09:40:00,18.74,18.75,18.62,18.68,118100.0,12.9402,12.9471,12.8573,12.8988,118100.0
2010-10-28 09:45:00,18.69,18.72,18.66,18.66,152900.0,12.9057,12.9264,12.8849,12.8849,152900.0
2010-10-28 09:50:00,18.67,18.67,18.51,18.54,428700.0,12.8919,12.8919,12.7814,12.8021,428700.0
2010-10-28 09:55:00,18.55,18.58,18.5,18.5,143000.0,12.809,12.8297,12.7745,12.7745,143000.0
2010-10-28 10:00:00,18.51,18.56,18.5,18.5,166500.0,12.7814,12.8159,12.7745,12.7745,166500.0
2010-10-28 10:05:00,18.51,18.52,18.47,18.52,84000.0,12.7814,12.7883,12.7537,12.7883,84000.0
2010-10-28 10:10:00,18.52,18.54,18.5,18.54,72700.0,12.7883,12.8021,12.7745,12.8021,72700.0
2010-10-28 10:15:00,18.54,18.54,18.47,18.5,73600.0,12.8021,12.8021,12.7537,12.7745,73600.0
2010-10-28 10:20:00,18.5,18.52,18.48,18.5,73100.0,12.7745,12.7883,12.7607,12.7745,73100.0
2010-10-28 10:25:00,18.49,18.5,18.47,18.48,210000.0,12.7676,12.7745,12.7537,12.7607,210000.0
2010-10-28 10:30:00,18.48,18.51,18.47,18.5,129700.0,12.7607,12.7814,12.7537,12.7745,129700.0
2010-10-28 10:35:00,18.5,18.51,18.44,18.48,122500.0,12.7745,12.7814,12.733,12.7607,122500.0
2010-10-28 10:40:00,18.48,18.51,18.47,18.49,69500.0,12.7607,12.7814,12.7537,12.7676,69500.0
2010-10-28 10:45:00,18.5,18.5,18.47,18.5,64600.0,12.7745,12.7745,12.7537,12.7745,64600.0
2010-10-28 10:50:00,18.5,18.51,18.49,18.49,46000.0,12.7745,12.7814,12.7676,12.7676,46000.0
2010-10-28 10:55:00,18.49,18.57,18.49,18.55,101900.0,12.7676,12.8228,12.7676,12.809,101900.0
2010-10-28 11:00:00,18.54,18.58,18.54,18.55,73000.0,12.8021,12.8297,12.8021,12.809,73000.0
2010-10-28 11:05:00,18.56,18.57,18.52,18.56,103900.0,12.8159,12.8228,12.7883,12.8159,103900.0
2010-10-28 11:10:00,18.57,18.61,18.56,18.6,165900.0,12.8228,12.8504,12.8159,12.8435,165900.0
2010-10-28 11:15:00,18.6,18.6,18.55,18.57,144600.0,12.8435,12.8435,12.809,12.8228,144600.0
2010-10-28 11:20:00,18.57,18.57,18.56,18.57,28800.0,12.8228,12.8228,12.8159,12.8228,28800.0
2010-10-28 11:25:00,18.57,18.59,18.54,18.57,153900.0,12.8228,12.8366,12.8021,12.8228,153900.0
2010-10-28 11:30:00,18.56,18.57,18.52,18.53,159900.0,12.8159,12.8228,12.7883,12.7952,159900.0
2010-10-28 11:35:00,18.53,18.53,18.49,18.49,89200.0,12.7952,12.7952,12.7676,12.7676,89200.0
2010-10-28 11:40:00,18.49,18.49,18.44,18.46,94000.0,12.7676,12.7676,12.733,12.7468,94000.0
2010-10-28 11:45:00,18.46,18.47,18.39,18.39,135300.0,12.7468,12.7537,12.6985,12.6985,135300.0
2010-10-28 11:50:00,18.39,18.4,18.38,18.4,155100.0,12.6985,12.7054,12.6916,12.7054,155100.0
2010-10-28 11:55:00,18.4,18.4,18.32,18.32,166300.0,12.7054,12.7054,12.6502,12.6502,166300.0
2010-10-28 12:00:00,18.32,18.33,18.3,18.33,210500.0,12.6502,12.6571,12.6364,12.6571,210500.0
2010-10-28 12:05:00,18.33,18.38,18.32,18.36,109700.0,12.6571,12.6916,12.6502,12.6778,109700.0
2010-10-28 12:10:00,18.37,18.4,18.33,18.33,95600.0,12.6847,12.7054,12.6571,12.6571,95600.0
2010-10-28 12:15:00,18.33,18.36,18.32,18.36,126600.0,12.6571,12.6778,12.6502,12.6778,126600.0
2010-10-28 12:20:00,18.36,18.37,18.35,18.35,39300.0,12.6778,12.6847,12.6709,12.6709,39300.0
2010-10-28 12:25:00,18.35,18.36,18.31,18.33,99100.0,12.6709,12.6778,12.6433,12.6571,99100.0
2010-10-28 12:30:00,18.33,18.36,18.3,18.36,96200.0,12.6571,12.6778,12.6364,12.6778,96200.0
2010-10-28 12:35:00,18.36,18.37,18.35,18.35,37900.0,12.6778,12.6847,12.6709,12.6709,37900.0
2010-10-28 12:40:00,18.36,18.4,18.36,18.4,60600.0,12.6778,12.7054,12.6778,12.7054,60600.0
2010-10-28 12:45:00,18.41,18.42,18.38,18.41,41000.0,12.7123,12.7192,12.6916,12.7123,41000.0
2010-10-28 12:50:00,18.41,18.44,18.4,18.42,34700.0,12.7123,12.733,12.7054,12.7192,34700.0
2010-10-28 12:55:00,18.42,18.42,18.33,18.33,103800.0,12.7192,12.7192,12.6571,12.6571,103800.0
2010-10-28 13:00:00,18.33,18.37,18.3,18.36,319500.0,12.6571,12.6847,12.6364,12.6778,319500.0
2010-10-28 13:05:00,18.36,18.43,18.36,18.42,67600.0,12.6778,12.7261,12.6778,12.7192,67600.0
2010-10-28 13:10:00,18.42,18.45,18.41,18.44,94200.0,12.7192,12.7399,12.7123,12.733,94200.0
2010-10-28 13:15:00,18.44,18.5,18.41,18.41,80900.0,12.733,12.7745,12.7123,12.7123,80900.0
2010-10-28 13:20:00,18.41,18.43,18.36,18.37,71200.0,12.7123,12.7261,12.6778,12.6847,71200.0
2010-10-28 13:25:00,18.37,18.38,18.34,18.36,102900.0,12.6847,12.6916,12.664,12.6778,102900.0
2010-10-28 13:30:00,18.37,18.41,18.37,18.37,132000.0,12.6847,12.7123,12.6847,12.6847,132000.0
2010-10-28 13:35:00,18.38,18.45,18.36,18.45,99000.0,12.6916,12.7399,12.6778,12.7399,99000.0
2010-10-28 13:40:00,18.46,18.46,18.42,18.44,63300.0,12.7468,12.7468,12.7192,12.733,63300.0
2010-10-28 13:45:00,18.43,18.44,18.38,18.4,93000.0,12.7261,12.733,12.6916,12.7054,93000.0
2010-10-28 13:50:00,18.39,18.41,18.38,18.4,79400.0,12.6985,12.7123,12.6916,12.7054,79400.0
2010-10-28 13:55:00,18.41,18.42,18.39,18.4,31900.0,12.7123,12.7192,12.6985,12.7054,31900.0
2010-10-28 14:00:00,18.39,18.43,18.39,18.43,49300.0,12.6985,12.7261,12.6985,12.7261,49300.0
2010-10-28 14:05:00,18.44,18.48,18.44,18.46,75200.0,12.733,12.7607,12.733,12.7468,75200.0
2010-10-28 14:10:00,18.46,18.47,18.44,18.44,33300.0,12.7468,12.7537,12.733,12.733,33300.0
2010-10-28 14:15:00,18.44,18.45,18.41,18.44,74000.0,12.733,12.7399,12.7123,12.733,74000.0
2010-10-28 14:20:00,18.44,18.47,18.4,18.47,108300.0,12.733,12.7537,12.7054,12.7537,108300.0
2010-10-28 14:25:00,18.48,18.49,18.44,18.48,69100.0,12.7607,12.7676,12.733,12.7607,69100.0
2010-10-28 14:30:00,18.47,18.52,18.46,18.49,72000.0,12.7537,12.7883,12.7468,12.7676,72000.0
2010-10-28 14:35:00,18.49,18.5,18.45,18.49,73000.0,12.7676,12.7745,12.7399,12.7676,73000.0
2010-10-28 14:40:00,18.48,18.53,18.46,18.52,75400.0,12.7607,12.7952,12.7468,12.7883,75400.0
2010-10-28 14:45:00,18.52,18.54,18.5,18.52,100300.0,12.7883,12.8021,12.7745,12.7883,100300.0
2010-10-28 14:50:00,18.52,18.54,18.52,18.53,40600.0,12.7883,12.8021,12.7883,12.7952,40600.0
2010-10-28 14:55:00,18.53,18.56,18.53,18.55,86800.0,12.7952,12.8159,12.7952,12.809,86800.0
2010-10-28 15:00:00,18.53,18.55,18.5,18.55,159900.0,12.7952,12.809,12.7745,12.809,159900.0
2010-10-28 15:05:00,18.55,18.57,18.54,18.56,115400.0,12.809,12.8228,12.8021,12.8159,115400.0
2010-10-28 15:10:00,18.56,18.58,18.53,18.53,190800.0,12.8159,12.8297,12.7952,12.7952,190800.0
2010-10-28 15:15:00,18.53,18.55,18.49,18.52,115900.0,12.7952,12.809,12.7676,12.7883,115900.0
2010-10-28 15:20:00,18.51,18.54,18.5,18.53,140000.0,12.7814,12.8021,12.7745,12.7952,140000.0
2010-10-28 15:25:00,18.52,18.56,18.5,18.56,154300.0,12.7883,12.8159,12.7745,12.8159,154300.0
2010-10-28 15:30:00,18.56,18.56,18.46,18.52,673200.0,12.8159,12.8159,12.7468,12.7883,673200.0
2010-10-28 15:35:00,18.52,18.56,18.51,18.51,171900.0,12.7883,12.8159,12.7814,12.7814,171900.0
2010-10-28 15:40:00,18.51,18.55,18.51,18.52,185200.0,12.7814,12.809,12.7814,12.7883,185200.0
2010-10-28 15:45:00,18.53,18.56,18.51,18.56,257600.0,12.7952,12.8159,12.7814,12.8159,257600.0
2010-10-28 15:50:00,18.56,18.56,18.48,18.49,554500.0,12.8159,12.8159,12.7607,12.7676,554500.0
2010-10-28 15:55:00,18.48,18.49,18.48,18.48,355800.0,12.7607,12.7676,12.7607,12.7607,355800.0
2010-10-29 09:30:00,18.54,18.54,18.45,18.48,122800.0,12.8021,12.8021,12.7399,12.7607,122800.0
2010-10-29 09:35:00,18.48,18.56,18.47,18.53,138100.0,12.7607,12.8159,12.7537,12.7952,138100.0
2010-10-29 09:40:00,18.53,18.64,18.52,18.61,260000.0,12.7952,12.8711,12.7883,12.8504,260000.0
2010-10-29 09:45:00,18.61,18.65,18.57,18.63,159500.0,12.8504,12.878,12.8228,12.8642,159500.0
2010-10-29 09:50:00,18.64,18.64,18.6,18.62,126000.0,12.8711,12.8711,12.8435,12.8573,126000.0
2010-10-29 09:55:00,18.62,18.63,18.5,18.5,158000.0,12.8573,12.8642,12.7745,12.7745,158000.0
2010-10-29 10:00:00,18.5,18.5,18.44,18.47,260800.0,12.7745,12.7745,12.733,12.7537,260800.0
2010-10-29 10:05:00,18.47,18.58,18.47,18.55,98300.0,12.7537,12.8297,12.7537,12.809,98300.0
2010-10-29 10:10:00,18.56,18.57,18.5,18.53,144000.0,12.8159,12.8228,12.7745,12.7952,144000.0
2010-10-29 10:15:00,18.53,18.58,18.52,18.58,129300.0,12.7952,12.8297,12.7883,12.8297,129300.0
2010-10-29 10:20:00,18.57,18.6,18.55,18.59,106400.0,12.8228,12.8435,12.809,12.8366,106400.0
2010-10-29 10:25:00,18.59,18.64,18.59,18.64,831900.0,12.8366,12.8711,12.8366,12.8711,831900.0
2010-10-29 10:30:00,18.64,18.64,18.63,18.63,192400.0,12.8711,12.8711,12.8642,12.8642,192400.0
2010-10-29 10:35:00,18.63,18.67,18.63,18.66,89500.0,12.8642,12.8919,12.8642,12.8849,89500.0
2010-10-29 10:40:00,18.65,18.66,18.6,18.61,62700.0,12.878,12.8849,12.8435,12.8504,62700.0
2010-10-29 10:45:00,18.6,18.61,18.57,18.6,72000.0,12.8435,12.8504,12.8228,12.8435,72000.0
2010-10-29 10:50:00,18.61,18.63,18.58,18.58,96900.0,12.8504,12.8642,12.8297,12.8297,96900.0
2010-10-29 10:55:00,18.59,18.61,18.58,18.61,78600.0,12.8366,12.8504,12.8297,12.8504,78600.0
2010-10-29 11:00:00,18.6,18.61,18.59,18.6,52100.0,12.8435,12.8504,12.8366,12.8435,52100.0
2010-10-29 11:05:00,18.59,18.6,18.56,18.57,92100.0,12.8366,12.8435,12.8159,12.8228,92100.0
2010-10-29 11:10:00,18.57,18.57,18.5,18.5,153000.0,12.8228,12.8228,12.7745,12.7745,153000.0
2010-10-29 11:15:00,18.5,18.54,18.5,18.54,111700.0,12.7745,12.8021,12.7745,12.8021,111700.0
2010-10-29 11:20:00,18.53,18.57,18.51,18.56,173100.0,12.7952,12.8228,12.7814,12.8159,173100.0
2010-10-29 11:25:00,18.57,18.6,18.56,18.59,117700.0,12.8228,12.8435,12.8159,12.8366,117700.0
2010-10-29 11:30:00,18.58,18.58,18.48,18.48,154900.0,12.8297,12.8297,12.7607,12.7607,154900.0
2010-10-29 11:35:00,18.5,18.53,18.47,18.52,71900.0,12.7745,12.7952,12.7537,12.7883,71900.0
2010-10-29 11:40:00,18.52,18.53,18.49,18.49,165700.0,12.7883,12.7952,12.7676,12.7676,165700.0
2010-10-29 11:45:00,18.49,18.5,18.42,18.45,97800.0,12.7676,12.7745,12.7192,12.7399,97800.0
2010-10-29 11:50:00,18.45,18.46,18.43,18.44,97600.0,12.7399,12.7468,12.7261,12.733,97600.0
2010-10-29 11:55:00,18.44,18.45,18.44,18.45,55400.0,12.733,12.7399,12.733,12.7399,55400.0
2010-10-29 12:00:00,18.44,18.46,18.44,18.46,102000.0,12.733,12.7468,12.733,12.7468,102000.0
2010-10-29 12:05:00,18.46,18.46,18.42,18.42,174800.0,12.7468,12.7468,12.7192,12.7192,174800.0
2010-10-29 12:10:00,18.42,18.45,18.41,18.45,90900.0,12.7192,12.7399,12.7123,12.7399,90900.0
2010-10-29 12:15:00,18.45,18.5,18.44,18.49,98500.0,12.7399,12.7745,12.733,12.7676,98500.0
2010-10-29 12:20:00,18.49,18.49,18.46,18.48,75900.0,12.7676,12.7676,12.7468,12.7607,75900.0
2010-10-29 12:25:00,18.49,18.5,18.48,18.5,38100.0,12.7676,12.7745,12.7607,12.7745,38100.0
2010-10-29 12:30:00,18.5,18.51,18.49,18.51,38700.0,12.7745,12.7814,12.7676,12.7814,38700.0
2010-10-29 12:35:00,18.51,18.52,18.49,18.5,73200.0,12.7814,12.7883,12.7676,12.7745,73200.0
2010-10-29 12:40:00,18.51,18.51,18.5,18.5,20700.0,12.7814,12.7814,12.7745,12.7745,20700.0
2010-10-29 12:45:00,18.51,18.51,18.47,18.48,52900.0,12.7814,12.7814,12.7537,12.7607,52900.0
2010-10-29 12:50:00,18.48,18.51,18.47,18.51,74500.0,12.7607,12.7814,12.7537,12.7814,74500.0
2010-10-29 12:55:00,18.51,18.51,18.5,18.51,13200.0,12.7814,12.7814,12.7745,12.7814,13200.0
2010-10-29 13:00:00,18.51,18.52,18.5,18.5,68600.0,12.7814,12.7883,12.7745,12.7745,68600.0
2010-10-29 13:05:00,18.5,18.52,18.5,18.5,51500.0,12.7745,12.7883,12.7745,12.7745,51500.0
2010-10-29 13:10:00,18.5,18.51,18.5,18.5,75600.0,12.7745,12.7814,12.7745,12.7745,75600.0
2010-10-29 13:15:00,18.51,18.51,18.48,18.5,98800.0,12.7814,12.7814,12.7607,12.7745,98800.0
2010-10-29 13:20:00,18.5,18.53,18.49,18.53,103000.0,12.7745,12.7952,12.7676,12.7952,103000.0
2010-10-29 13:25:00,18.53,18.54,18.52,18.53,84200.0,12.7952,12.8021,12.7883,12.7952,84200.0
2010-10-29 13:30:00,18.53,18.55,18.53,18.53,96900.0,12.7952,12.809,12.7952,12.7952,96900.0
2010-10-29 13:35:00,18.52,18.55,18.52,18.54,258700.0,12.7883,12.809,12.7883,12.8021,258700.0
2010-10-29 13:40:00,18.53,18.54,18.53,18.53,32300.0,12.7952,12.8021,12.7952,12.7952,32300.0
2010-10-29 13:45:00,18.53,18.55,18.53,18.53,211200.0,12.7952,12.809,12.7952,12.7952,211200.0
2010-10-29 13:50:00,18.54,18.55,18.54,18.54,104300.0,12.8021,12.809,12.8021,12.8021,104300.0
2010-10-29 13:55:00,18.55,18.55,18.54,18.54,145800.0,12.809,12.809,12.8021,12.8021,145800.0
2010-10-29 14:00:00,18.55,18.55,18.54,18.54,39300.0,12.809,12.809,12.8021,12.8021,39300.0
2010-10-29 14:05:00,18.54,18.55,18.54,18.54,71800.0,12.8021,12.809,12.8021,12.8021,71800.0
2010-10-29 14:10:00,18.55,18.61,18.54,18.57,271200.0,12.809,12.8504,12.8021,12.8228,271200.0
2010-10-29 14:15:00,18.58,18.58,18.56,18.58,85700.0,12.8297,12.8297,12.8159,12.8297,85700.0
2010-10-29 14:20:00,18.59,18.6,18.55,18.55,156800.0,12.8366,12.8435,12.809,12.809,156800.0
2010-10-29 14:25:00,18.55,18.56,18.46,18.51,349500.0,12.809,12.8159,12.7468,12.7814,349500.0
2010-10-29 14:30:00,18.51,18.52,18.5,18.51,189300.0,12.7814,12.7883,12.7745,12.7814,189300.0
2010-10-29 14:35:00,18.51,18.52,18.47,18.47,78500.0,12.7814,12.7883,12.7537,12.7537,78500.0
2010-10-29 14:40:00,18.48,18.48,18.45,18.46,82800.0,12.7607,12.7607,12.7399,12.7468,82800.0
2010-10-29 14:45:00,18.45,18.46,18.44,18.45,94400.0,12.7399,12.7468,12.733,12.7399,94400.0
2010-10-29 14:50:00,18.46,18.46,18.41,18.42,105900.0,12.7468,12.7468,12.7123,12.7192,105900.0
2010-10-29 14:55:00,18.42,18.43,18.4,18.4,148900.0,12.7192,12.7261,12.7054,12.7054,148900.0
2010-10-29 15:00:00,18.4,18.41,18.39,18.41,133800.0,12.7054,12.7123,12.6985,12.7123,133800.0
2010-10-29 15:05:00,18.41,18.41,18.4,18.41,87700.0,12.7123,12.7123,12.7054,12.7123,87700.0
2010-10-29 15:10:00,18.41,18.43,18.39,18.43,224700.0,12.7123,12.7261,12.6985,12.7261,224700.0
2010-10-29 15:15:00,18.42,18.43,18.4,18.41,139100.0,12.7192,12.7261,12.7054,12.7123,139100.0
2010-10-29 15:20:00,18.41,18.41,18.39,18.4,145500.0,12.7123,12.7123,12.6985,12.7054,145500.0
2010-10-29 15:25:00,18.4,18.41,18.39,18.41,186400.0,12.7054,12.7123,12.6985,12.7123,186400.0
2010-10-29 15:30:00,18.41,18.42,18.4,18.42,305600.0,12.7123,12.7192,12.7054,12.7192,305600.0
2010-10-29 15:35:00,18.42,18.45,18.41,18.44,182300.0,12.7192,12.7399,12.7123,12.733,182300.0
2010-10-29 15:40:00,18.44,18.44,18.42,18.42,230300.0,12.733,12.733,12.7192,12.7192,230300.0
2010-10-29 15:45:00,18.42,18.42,18.38,18.38,461300.0,12.7192,12.7192,12.6916,12.6916,461300.0
2010-10-29 15:50:00,18.38,18.39,18.35,18.37,700200.0,12.6916,12.6985,12.6709,12.6847,700200.0
2010-10-29 15:55:00,18.36,18.38,18.27,18.31,1656400.0,12.6778,12.6916,12.6156,12.6433,1656400.0
2010-11-01 09:30:00,18.6,18.65,18.35,18.53,759500.0,12.8435,12.878,12.6709,12.7952,759500.0
2010-11-01 09:35:00,18.54,18.54,18.36,18.44,494400.0,12.8021,12.8021,12.6778,12.733,494400.0
2010-11-01 09:40:00,18.44,18.63,18.43,18.6,493100.0,12.733,12.8642,12.7261,12.8435,493100.0
2010-11-01 09:45:00,18.6,18.68,18.59,18.65,425100.0,12.8435,12.8988,12.8366,12.878,425100.0
2010-11-01 09:50:00,18.65,18.75,18.55,18.55,297900.0,12.878,12.9471,12.809,12.809,297900.0
2010-11-01 09:55:00,18.55,18.56,18.49,18.55,288100.0,12.809,12.8159,12.7676,12.809,288100.0
2010-11-01 10:00:00,18.55,18.62,18.51,18.61,343000.0,12.809,12.8573,12.7814,12.8504,343000.0
2010-11-01 10:05:00,18.61,18.66,18.52,18.53,208200.0,12.8504,12.8849,12.7883,12.7952,208200.0
2010-11-01 10:10:00,18.52,18.53,18.46,18.49,208200.0,12.7883,12.7952,12.7468,12.7676,208200.0
2010-11-01 10:15:00,18.48,18.52,18.47,18.5,214500.0,12.7607,12.7883,12.7537,12.7745,214500.0
2010-11-01 10:20:00,18.5,18.54,18.47,18.47,253700.0,12.7745,12.8021,12.7537,12.7537,253700.0
2010-11-01 10:25:00,18.47,18.53,18.46,18.52,138800.0,12.7537,12.7952,12.7468,12.7883,138800.0
2010-11-01 10:30:00,18.53,18.57,18.52,18.52,160800.0,12.7952,12.8228,12.7883,12.7883,160800.0
2010-11-01 10:35:00,18.52,18.55,18.5,18.55,60200.0,12.7883,12.809,12.7745,12.809,60200.0
2010-11-01 10:40:00,18.55,18.67,18.54,18.66,274200.0,12.809,12.8919,12.8021,12.8849,274200.0
2010-11-01 10:45:00,18.66,18.71,18.63,18.71,166600.0,12.8849,12.9195,12.8642,12.9195,166600.0
2010-11-01 10:50:00,18.71,18.72,18.65,18.65,152600.0,12.9195,12.9264,12.878,12.878,152600.0
2010-11-01 10:55:00,18.66,18.66,18.54,18.55,261800.0,12.8849,12.8849,12.8021,12.809,261800.0
2010-11-01 11:00:00,18.55,18.56,18.5,18.54,193500.0,12.809,12.8159,12.7745,12.8021,193500.0
2010-11-01 11:05:00,18.54,18.56,18.51,18.55,204100.0,12.8021,12.8159,12.7814,12.809,204100.0
2010-11-01 11:10:00,18.56,18.6,18.55,18.57,224700.0,12.8159,12.8435,12.809,12.8228,224700.0
2010-11-01 11:15:00,18.57,18.58,18.46,18.48,323200.0,12.8228,12.8297,12.7468,12.7607,323200.0
2010-11-01 11:20:00,18.47,18.5,18.47,18.49,188400.0,12.7537,12.7745,12.7537,12.7676,188400.0
2010-11-01 11:25:00,18.48,18.5,18.45,18.48,133300.0,12.7607,12.7745,12.7399,12.7607,133300.0
2010-11-01 11:30:00,18.49,18.51,18.48,18.5,92700.0,12.7676,12.7814,12.7607,12.7745,92700.0
2010-11-01 11:35:00,18.5,18.54,18.48,18.53,185000.0,12.7745,12.8021,12.7607,12.7952,185000.0
2010-11-01 11:40:00,18.53,18.54,18.5,18.51,89100.0,12.7952,12.8021,12.7745,12.7814,89100.0
2010-11-01 11:45:00,18.52,18.52,18.46,18.47,222000.0,12.7883,12.7883,12.7468,12.7537,222000.0
2010-11-01 11:50:00,18.47,18.47,18.44,18.44,152000.0,12.7537,12.7537,12.733,12.733,152000.0
2010-11-01 11:55:00,18.45,18.46,18.4,18.44,282300.0,12.7399,12.7468,12.7054,12.733,282300.0
2010-11-01 12:00:00,18.45,18.52,18.44,18.51,132300.0,12.7399,12.7883,12.733,12.7814,132300.0
2010-11-01 12:05:00,18.51,18.51,18.45,18.45,117500.0,12.7814,12.7814,12.7399,12.7399,117500.0
2010-11-01 12:10:00,18.45,18.47,18.44,18.45,222400.0,12.7399,12.7537,12.733,12.7399,222400.0
2010-11-01 12:15:00,18.45,18.47,18.42,18.43,210100.0,12.7399,12.7537,12.7192,12.7261,210100.0
2010-11-01 12:20:00,18.44,18.47,18.43,18.47,124800.0,12.733,12.7537,12.7261,12.7537,124800.0
2010-11-01 12:25:00,18.46,18.47,18.46,18.47,59800.0,12.7468,12.7537,12.7468,12.7537,59800.0
2010-11-01 12:30:00,18.46,18.5,18.45,18.5,125000.0,12.7468,12.7745,12.7399,12.7745,125000.0
2010-11-01 12:35:00,18.51,18.59,18.5,18.59,175400.0,12.7814,12.8366,12.7745,12.8366,175400.0
2010-11-01 12:40:00,18.59,18.6,18.54,18.54,89700.0,12.8366,12.8435,12.8021,12.8021,89700.0
2010-11-01 12:45:00,18.55,18.55,18.5,18.5,40300.0,12.809,12.809,12.7745,12.7745,40300.0
2010-11-01 12:50:00,18.51,18.53,18.49,18.53,89300.0,12.7814,12.7952,12.7676,12.7952,89300.0
2010-11-01 12:55:00,18.53,18.55,18.53,18.55,38500.0,12.7952,12.809,12.7952,12.809,38500.0
2010-11-01 13:00:00,18.55,18.58,18.5,18.5,133700.0,12.809,12.8297,12.7745,12.7745,133700.0
2010-11-01 13:05:00,18.5,18.53,18.49,18.52,117000.0,12.7745,12.7952,12.7676,12.7883,117000.0
2010-11-01 13:10:00,18.52,18.55,18.51,18.55,85300.0,12.7883,12.809,12.7814,12.809,85300.0
2010-11-01 13:15:00,18.55,18.58,18.54,18.57,46200.0,12.809,12.8297,12.8021,12.8228,46200.0
2010-11-01 13:20:00,18.56,18.57,18.49,18.52,192000.0,12.8159,12.8228,12.7676,12.7883,192000.0
2010-11-01 13:25:00,18.52,18.52,18.48,18.51,91700.0,12.7883,12.7883,12.7607,12.7814,91700.0
2010-11-01 13:30:00,18.5,18.52,18.48,18.5,130100.0,12.7745,12.7883,12.7607,12.7745,130100.0
2010-11-01 13:35:00,18.5,18.53,18.5,18.52,69200.0,12.7745,12.7952,12.7745,12.7883,69200.0
2010-11-01 13:40:00,18.52,18.55,18.51,18.54,55700.0,12.7883,12.809,12.7814,12.8021,55700.0
2010-11-01 13:45:00,18.54,18.57,18.53,18.57,113900.0,12.8021,12.8228,12.7952,12.8228,113900.0
2010-11-01 13:50:00,18.57,18.58,18.54,18.54,77100.0,12.8228,12.8297,12.8021,12.8021,77100.0
2010-11-01 13:55:00,18.54,18.55,18.5,18.51,68000.0,12.8021,12.809,12.7745,12.7814,68000.0
2010-11-01 14:00:00,18.5,18.52,18.5,18.5,90400.0,12.7745,12.7883,12.7745,12.7745,90400.0
2010-11-01 14:05:00,18.5,18.51,18.48,18.51,144600.0,12.7745,12.7814,12.7607,12.7814,144600.0
2010-11-01 14:10:00,18.5,18.51,18.45,18.45,224400.0,12.7745,12.7814,12.7399,12.7399,224400.0
2010-11-01 14:15:00,18.45,18.46,18.44,18.45,56600.0,12.7399,12.7468,12.733,12.7399,56600.0
2010-11-01 14:20:00,18.44,18.48,18.44,18.47,189100.0,12.733,12.7607,12.733,12.7537,189100.0
2010-11-01 14:25:00,18.47,18.5,18.47,18.49,126100.0,12.7537,12.7745,12.7537,12.7676,126100.0
2010-11-01 14:30:00,18.5,18.59,18.49,18.58,338500.0,12.7745,12.8366,12.7676,12.8297,338500.0
2010-11-01 14:35:00,18.58,18.59,18.49,18.52,351400.0,12.8297,12.8366,12.7676,12.7883,351400.0
2010-11-01 14:40:00,18.51,18.52,18.46,18.46,140800.0,12.7814,12.7883,12.7468,12.7468,140800.0
2010-11-01 14:45:00,18.46,18.47,18.45,18.46,112700.0,12.7468,12.7537,12.7399,12.7468,112700.0
2010-11-01 14:50:00,18.46,18.47,18.46,18.47,32000.0,12.7468,12.7537,12.7468,12.7537,32000.0
2010-11-01 14:55:00,18.46,18.48,18.44,18.47,163800.0,12.7468,12.7607,12.733,12.7537,163800.0
2010-11-01 15:00:00,18.47,18.47,18.4,18.41,253800.0,12.7537,12.7537,12.7054,12.7123,253800.0
2010-11-01 15:05:00,18.41,18.42,18.35,18.39,311000.0,12.7123,12.7192,12.6709,12.6985,311000.0
2010-11-01 15:10:00,18.38,18.39,18.35,18.37,249700.0,12.6916,12.6985,12.6709,12.6847,249700.0
2010-11-01 15:15:00,18.36,18.39,18.36,18.38,100100.0,12.6778,12.6985,12.6778,12.6916,100100.0
2010-11-01 15:20:00,18.37,18.42,18.35,18.42,128100.0,12.6847,12.7192,12.6709,12.7192,128100.0
2010-11-01 15:25:00,18.42,18.43,18.4,18.4,145000.0,12.7192,12.7261,12.7054,12.7054,145000.0
2010-11-01 15:30:00,18.4,18.41,18.38,18.39,209100.0,12.7054,12.7123,12.6916,12.6985,209100.0
2010-11-01 15:35:00,18.39,18.39,18.35,18.35,134200.0,12.6985,12.6985,12.6709,12.6709,134200.0
2010-11-01 15:40:00,18.36,18.39,18.35,18.37,154200.0,12.6778,12.6985,12.6709,12.6847,154200.0
2010-11-01 15:45:00,18.38,18.45,18.37,18.44,408000.0,12.6916,12.7399,12.6847,12.733,408000.0
2010-11-01 15:50:00,18.45,18.48,18.44,18.47,634000.0,12.7399,12.7607,12.733,12.7537,634000.0
2010-11-01 15:55:00,18.47,18.51,18.46,18.5,497000.0,12.7537,12.7814,12.7468,12.7745,497000.0
2010-11-02 09:30:00,18.53,18.6,18.44,18.45,251900.0,12.7952,12.8435,12.733,12.7399,251900.0
2010-11-02 09:35:00,18.46,18.47,18.28,18.29,279200.0,12.7468,12.7537,12.6226,12.6295,279200.0
2010-11-02 09:40:00,18.29,18.38,18.25,18.38,551400.0,12.6295,12.6916,12.6018,12.6916,551400.0
2010-11-02 09:45:00,18.37,18.38,18.24,18.27,447700.0,12.6847,12.6916,12.5949,12.6156,447700.0
2010-11-02 09:50:00,18.27,18.3,18.19,18.27,482300.0,12.6156,12.6364,12.5604,12.6156,482300.0
2010-11-02 09:55:00,18.26,18.36,18.23,18.31,266700.0,12.6087,12.6778,12.588,12.6433,266700.0
2010-11-02 10:00:00,18.32,18.32,18.24,18.25,185300.0,12.6502,12.6502,12.5949,12.6018,185300.0
2010-11-02 10:05:00,18.25,18.25,18.19,18.2,154700.0,12.6018,12.6018,12.5604,12.5673,154700.0
2010-11-02 10:10:00,18.2,18.21,18.12,18.12,271200.0,12.5673,12.5742,12.5121,12.5121,271200.0
2010-11-02 10:15:00,18.12,18.18,18.1,18.17,266600.0,12.5121,12.5535,12.4983,12.5466,266600.0
2010-11-02 10:20:00,18.17,18.26,18.17,18.25,208200.0,12.5466,12.6087,12.5466,12.6018,208200.0
2010-11-02 10:25:00,18.25,18.26,18.22,18.25,157500.0,12.6018,12.6087,12.5811,12.6018,157500.0
2010-11-02 10:30:00,18.25,18.26,18.21,18.21,318500.0,12.6018,12.6087,12.5742,12.5742,318500.0
2010-11-02 10:35:00,18.22,18.24,18.2,18.22,199000.0,12.5811,12.5949,12.5673,12.5811,199000.0
2010-11-02 10:40:00,18.22,18.29,18.21,18.27,111200.0,12.5811,12.6295,12.5742,12.6156,111200.0
2010-11-02 10:45:00,18.27,18.32,18.26,18.29,193700.0,12.6156,12.6502,12.6087,12.6295,193700.0
2010-11-02 10:50:00,18.29,18.3,18.26,18.27,114800.0,12.6295,12.6364,12.6087,12.6156,114800.0
2010-11-02 10:55:00,18.26,18.27,18.23,18.27,60200.0,12.6087,12.6156,12.588,12.6156,60200.0
2010-11-02 11:00:00,18.27,18.3,18.24,18.28,179100.0,12.6156,12.6364,12.5949,12.6226,179100.0
2010-11-02 11:05:00,18.29,18.31,18.27,18.27,75700.0,12.6295,12.6433,12.6156,12.6156,75700.0
2010-11-02 11:10:00,18.27,18.3,18.24,18.24,159900.0,12.6156,12.6364,12.5949,12.5949,159900.0
2010-11-02 11:15:00,18.25,18.25,18.18,18.22,115900.0,12.6018,12.6018,12.5535,12.5811,115900.0
2010-11-02 11:20:00,18.22,18.25,18.21,18.25,78900.0,12.5811,12.6018,12.5742,12.6018,78900.0
2010-11-02 11:25:00,18.25,18.25,18.22,18.23,61800.0,12.6018,12.6018,12.5811,12.588,61800.0
2010-11-02 11:30:00,18.24,18.24,18.23,18.23,45300.0,12.5949,12.5949,12.588,12.588,45300.0
2010-11-02 11:35:00,18.24,18.26,18.2,18.21,173100.0,12.5949,12.6087,12.5673,12.5742,173100.0
2010-11-02 11:40:00,18.21,18.21,18.14,18.15,119100.0,12.5742,12.5742,12.5259,12.5328,119100.0
2010-11-02 11:45:00,18.15,18.18,18.14,18.17,139100.0,12.5328,12.5535,12.5259,12.5466,139100.0
2010-11-02 11:50:00,18.16,18.19,18.16,18.18,56800.0,12.5397,12.5604,12.5397,12.5535,56800.0
2010-11-02 11:55:00,18.18,18.2,18.18,18.19,34600.0,12.5535,12.5673,12.5535,12.5604,34600.0
2010-11-02 12:00:00,18.2,18.21,18.18,18.19,62300.0,12.5673,12.5742,12.5535,12.5604,62300.0
2010-11-02 12:05:00,18.2,18.2,18.12,18.15,168200.0,12.5673,12.5673,12.5121,12.5328,168200.0
2010-11-02 12:10:00,18.15,18.21,18.15,18.2,164900.0,12.5328,12.5742,12.5328,12.5673,164900.0
2010-11-02 12:15:00,18.21,18.26,18.2,18.26,78900.0,12.5742,12.6087,12.5673,12.6087,78900.0
2010-11-02 12:20:00,18.25,18.28,18.24,18.24,75100.0,12.6018,12.6226,12.5949,12.5949,75100.0
2010-11-02 12:25:00,18.24,18.25,18.21,18.23,52200.0,12.5949,12.6018,12.5742,12.588,52200.0
2010-11-02 12:30:00,18.22,18.23,18.19,18.19,60800.0,12.5811,12.588,12.5604,12.5604,60800.0
2010-11-02 12:35:00,18.19,18.25,18.19,18.24,33100.0,12.5604,12.6018,12.5604,12.5949,33100.0
2010-11-02 12:40:00,18.24,18.28,18.24,18.28,37300.0,12.5949,12.6226,12.5949,12.6226,37300.0
2010-11-02 12:45:00,18.28,18.31,18.28,18.31,57800.0,12.6226,12.6433,12.6226,12.6433,57800.0
2010-11-02 12:50:00,18.31,18.32,18.3,18.32,39500.0,12.6433,12.6502,12.6364,12.6502,39500.0
2010-11-02 12:55:00,18.31,18.32,18.29,18.29,62900.0,12.6433,12.6502,12.6295,12.6295,62900.0
2010-11-02 13:00:00,18.3,18.32,18.3,18.32,31000.0,12.6364,12.6502,12.6364,12.6502,31000.0
2010-11-02 13:05:00,18.32,18.32,18.31,18.32,40500.0,12.6502,12.6502,12.6433,12.6502,40500.0
2010-11-02 13:10:00,18.31,18.31,18.27,18.28,57300.0,12.6433,12.6433,12.6156,12.6226,57300.0
2010-11-02 13:15:00,18.28,18.3,18.28,18.28,30100.0,12.6226,12.6364,12.6226,12.6226,30100.0
2010-11-02 13:20:00,18.29,18.29,18.27,18.27,45000.0,12.6295,12.6295,12.6156,12.6156,45000.0
2010-11-02 13:25:00,18.27,18.29,18.24,18.28,96100.0,12.6156,12.6295,12.5949,12.6226,96100.0
2010-11-02 13:30:00,18.29,18.33,18.28,18.33,154500.0,12.6295,12.6571,12.6226,12.6571,154500.0
2010-11-02 13:35:00,18.33,18.37,18.32,18.37,133500.0,12.6571,12.6847,12.6502,12.6847,133500.0
2010-11-02 13:40:00,18.37,18.41,18.36,18.41,88200.0,12.6847,12.7123,12.6778,12.7123,88200.0
2010-11-02 13:45:00,18.41,18.44,18.38,18.41,332600.0,12.7123,12.733,12.6916,12.7123,332600.0
2010-11-02 13:50:00,18.41,18.42,18.38,18.39,50100.0,12.7123,12.7192,12.6916,12.6985,50100.0
2010-11-02 13:55:00,18.38,18.4,18.38,18.39,54700.0,12.6916,12.7054,12.6916,12.6985,54700.0
2010-11-02 14:00:00,18.39,18.4,18.31,18.31,106500.0,12.6985,12.7054,12.6433,12.6433,106500.0
2010-11-02 14:05:00,18.32,18.32,18.28,18.29,125500.0,12.6502,12.6502,12.6226,12.6295,125500.0
2010-11-02 14:10:00,18.29,18.31,18.27,18.27,82200.0,12.6295,12.6433,12.6156,12.6156,82200.0
2010-11-02 14:15:00,18.28,18.28,18.23,18.23,61800.0,12.6226,12.6226,12.588,12.588,61800.0
2010-11-02 14:20:00,18.23,18.24,18.2,18.23,138300.0,12.588,12.5949,12.5673,12.588,138300.0
2010-11-02 14:25:00,18.23,18.3,18.23,18.3,93300.0,12.588,12.6364,12.588,12.6364,93300.0
2010-11-02 14:30:00,18.3,18.3,18.27,18.28,66100.0,12.6364,12.6364,12.6156,12.6226,66100.0
2010-11-02 14:35:00,18.27,18.29,18.24,18.24,69500.0,12.6156,12.6295,12.5949,12.5949,69500.0
2010-11-02 14:40:00,18.24,18.26,18.23,18.24,58200.0,12.5949,12.6087,12.588,12.5949,58200.0
2010-11-02 14:45:00,18.25,18.3,18.24,18.28,115600.0,12.6018,12.6364,12.5949,12.6226,115600.0
2010-11-02 14:50:00,18.27,18.33,18.27,18.33,84200.0,12.6156,12.6571,12.6156,12.6571,84200.0
2010-11-02 14:55:00,18.33,18.36,18.32,18.35,85500.0,12.6571,12.6778,12.6502,12.6709,85500.0
2010-11-02 15:00:00,18.36,18.36,18.33,18.33,103600.0,12.6778,12.6778,12.6571,12.6571,103600.0
2010-11-02 15:05:00,18.33,18.34,18.3,18.32,173000.0,12.6571,12.664,12.6364,12.6502,173000.0
2010-11-02 15:10:00,18.33,18.33,18.32,18.33,45900.0,12.6571,12.6571,12.6502,12.6571,45900.0
2010-11-02 15:15:00,18.33,18.34,18.31,18.34,88100.0,12.6571,12.664,12.6433,12.664,88100.0
2010-11-02 15:20:00,18.34,18.34,18.31,18.32,81100.0,12.664,12.664,12.6433,12.6502,81100.0
2010-11-02 15:25:00,18.32,18.34,18.3,18.33,90500.0,12.6502,12.664,12.6364,12.6571,90500.0
2010-11-02 15:30:00,18.33,18.34,18.3,18.32,95400.0,12.6571,12.664,12.6364,12.6502,95400.0
2010-11-02 15:35:00,18.32,18.33,18.31,18.32,90200.0,12.6502,12.6571,12.6433,12.6502,90200.0
2010-11-02 15:40:00,18.33,18.33,18.28,18.29,215500.0,12.6571,12.6571,12.6226,12.6295,215500.0
2010-11-02 15:45:00,18.3,18.31,18.28,18.29,456400.0,12.6364,12.6433,12.6226,12.6295,456400.0
2010-11-02 15:50:00,18.29,18.3,18.28,18.3,393900.0,12.6295,12.6364,12.6226,12.6364,393900.0
2010-11-02 15:55:00,18.3,18.32,18.29,18.32,331200.0,12.6364,12.6502,12.6295,12.6502,331200.0
2010-11-03 09:30:00,18.29,18.34,18.19,18.2,328100.0,12.6295,12.664,12.5604,12.5673,328100.0
2010-11-03 09:35:00,18.2,18.27,18.06,18.08,419300.0,12.5673,12.6156,12.4706,12.4844,419300.0
2010-11-03 09:40:00,18.08,18.23,18.05,18.2,255600.0,12.4844,12.588,12.4637,12.5673,255600.0
2010-11-03 09:45:00,18.22,18.26,18.2,18.25,113900.0,12.5811,12.6087,12.5673,12.6018,113900.0
2010-11-03 09:50:00,18.26,18.26,18.2,18.23,166700.0,12.6087,12.6087,12.5673,12.588,166700.0
2010-11-03 09:55:00,18.23,18.25,18.21,18.22,59000.0,12.588,12.6018,12.5742,12.5811,59000.0
2010-11-03 10:00:00,18.22,18.25,18.17,18.19,141700.0,12.5811,12.6018,12.5466,12.5604,141700.0
2010-11-03 10:05:00,18.18,18.21,18.18,18.2,103400.0,12.5535,12.5742,12.5535,12.5673,103400.0
2010-11-03 10:10:00,18.2,18.22,18.19,18.21,77100.0,12.5673,12.5811,12.5604,12.5742,77100.0
2010-11-03 10:15:00,18.21,18.23,18.2,18.21,47200.0,12.5742,12.588,12.5673,12.5742,47200.0
2010-11-03 10:20:00,18.2,18.22,18.19,18.19,93700.0,12.5673,12.5811,12.5604,12.5604,93700.0
2010-11-03 10:25:00,18.2,18.21,18.14,18.15,97300.0,12.5673,12.5742,12.5259,12.5328,97300.0
2010-11-03 10:30:00,18.15,18.18,18.13,18.16,109800.0,12.5328,12.5535,12.519,12.5397,109800.0
2010-11-03 10:35:00,18.17,18.19,18.16,18.19,53600.0,12.5466,12.5604,12.5397,12.5604,53600.0
2010-11-03 10:40:00,18.18,18.19,18.15,18.17,61700.0,12.5535,12.5604,12.5328,12.5466,61700.0
2010-11-03 10:45:00,18.17,18.18,18.16,18.17,84600.0,12.5466,12.5535,12.5397,12.5466,84600.0
2010-11-03 10:50:00,18.17,18.21,18.16,18.21,97000.0,12.5466,12.5742,12.5397,12.5742,97000.0
2010-11-03 10:55:00,18.2,18.22,18.18,18.19,194200.0,12.5673,12.5811,12.5535,12.5604,194200.0
2010-11-03 11:00:00,18.2,18.24,18.18,18.24,163500.0,12.5673,12.5949,12.5535,12.5949,163500.0
2010-11-03 11:05:00,18.23,18.24,18.19,18.19,46000.0,12.588,12.5949,12.5604,12.5604,46000.0
2010-11-03 11:10:00,18.2,18.2,18.13,18.14,131700.0,12.5673,12.5673,12.519,12.5259,131700.0
2010-11-03 11:15:00,18.14,18.17,18.13,18.15,70200.0,12.5259,12.5466,12.519,12.5328,70200.0
2010-11-03 11:20:00,18.16,18.19,18.15,18.19,54400.0,12.5397,12.5604,12.5328,12.5604,54400.0
2010-11-03 11:25:00,18.19,18.19,18.16,18.18,73100.0,12.5604,12.5604,12.5397,12.5535,73100.0
2010-11-03 11:30:00,18.19,18.21,18.16,18.18,128800.0,12.5604,12.5742,12.5397,12.5535,128800.0
2010-11-03 11:35:00,18.17,18.22,18.17,18.21,44800.0,12.5466,12.5811,12.5466,12.5742,44800.0
2010-11-03 11:40:00,18.21,18.22,18.2,18.2,29100.0,12.5742,12.5811,12.5673,12.5673,29100.0
2010-11-03 11:45:00,18.2,18.21,18.19,18.2,36500.0,12.5673,12.5742,12.5604,12.5673,36500.0
2010-11-03 11:50:00,18.2,18.2,18.19,18.2,46100.0,12.5673,12.5673,12.5604,12.5673,46100.0
2010-11-03 11:55:00,18.19,18.2,18.18,18.2,113000.0,12.5604,12.5673,12.5535,12.5673,113000.0
2010-11-03 12:00:00,18.2,18.2,18.19,18.19,108200.0,12.5673,12.5673,12.5604,12.5604,108200.0
2010-11-03 12:05:00,18.19,18.2,18.19,18.19,66000.0,12.5604,12.5673,12.5604,12.5604,66000.0
2010-11-03 12:10:00,18.2,18.2,18.19,18.2,8000.0,12.5673,12.5673,12.5604,12.5673,8000.0
2010-11-03 12:15:00,18.2,18.2,18.19,18.19,82500.0,12.5673,12.5673,12.5604,12.5604,82500.0
2010-11-03 12:20:00,18.19,18.2,18.18,18.18,22100.0,12.5604,12.5673,12.5535,12.5535,22100.0
2010-11-03 12:25:00,18.18,18.19,18.18,18.18,29600.0,12.5535,12.5604,12.5535,12.5535,29600.0
2010-11-03 12:30:00,18.18,18.22,18.18,18.22,72100.0,12.5535,12.5811,12.5535,12.5811,72100.0
2010-11-03 12:35:00,18.22,18.24,18.22,18.23,110900.0,12.5811,12.5949,12.5811,12.588,110900.0
2010-11-03 12:40:00,18.22,18.23,18.19,18.21,67300.0,12.5811,12.588,12.5604,12.5742,67300.0
2010-11-03 12:45:00,18.2,18.21,18.2,18.2,20000.0,12.5673,12.5742,12.5673,12.5673,20000.0
2010-11-03 12:50:00,18.2,18.23,18.2,18.2,54700.0,12.5673,12.588,12.5673,12.5673,54700.0
2010-11-03 12:55:00,18.21,18.21,18.2,18.2,32900.0,12.5742,12.5742,12.5673,12.5673,32900.0
2010-11-03 13:00:00,18.21,18.25,18.2,18.24,27300.0,12.5742,12.6018,12.5673,12.5949,27300.0
2010-11-03 13:05:00,18.25,18.29,18.24,18.27,171500.0,12.6018,12.6295,12.5949,12.6156,171500.0
2010-11-03 13:10:00,18.27,18.28,18.26,18.27,26700.0,12.6156,12.6226,12.6087,12.6156,26700.0
2010-11-03 13:15:00,18.28,18.28,18.25,18.25,18200.0,12.6226,12.6226,12.6018,12.6018,18200.0
2010-11-03 13:20:00,18.26,18.26,18.24,18.25,47400.0,12.6087,12.6087,12.5949,12.6018,47400.0
2010-11-03 13:25:00,18.25,18.27,18.25,18.25,15700.0,12.6018,12.6156,12.6018,12.6018,15700.0
2010-11-03 13:30:00,18.26,18.26,18.23,18.23,67300.0,12.6087,12.6087,12.588,12.588,67300.0
2010-11-03 13:35:00,18.23,18.25,18.21,18.22,89600.0,12.588,12.6018,12.5742,12.5811,89600.0
2010-11-03 13:40:00,18.21,18.22,18.19,18.2,47700.0,12.5742,12.5811,12.5604,12.5673,47700.0
2010-11-03 13:45:00,18.2,18.21,18.2,18.21,14900.0,12.5673,12.5742,12.5673,12.5742,14900.0
2010-11-03 13:50:00,18.2,18.22,18.2,18.22,30700.0,12.5673,12.5811,12.5673,12.5811,30700.0
2010-11-03 13:55:00,18.22,18.28,18.22,18.27,313900.0,12.5811,12.6226,12.5811,12.6156,313900.0
2010-11-03 14:00:00,18.27,18.32,18.26,18.32,209500.0,12.6156,12.6502,12.6087,12.6502,209500.0
2010-11-03 14:05:00,18.32,18.34,18.31,18.33,242400.0,12.6502,12.664,12.6433,12.6571,242400.0
2010-11-03 14:10:00,18.33,18.34,18.23,18.27,177100.0,12.6571,12.664,12.588,12.6156,177100.0
2010-11-03 14:15:00,18.27,18.44,18.21,18.44,901100.0,12.6156,12.733,12.5742,12.733,901100.0
2010-11-03 14:20:00,18.44,18.49,18.31,18.38,451000.0,12.733,12.7676,12.6433,12.6916,451000.0
2010-11-03 14:25:00,18.37,18.38,18.23,18.26,450700.0,12.6847,12.6916,12.588,12.6087,450700.0
2010-11-03 14:30:00,18.26,18.29,18.19,18.26,239700.0,12.6087,12.6295,12.5604,12.6087,239700.0
2010-11-03 14:35:00,18.26,18.35,18.25,18.32,140300.0,12.6087,12.6709,12.6018,12.6502,140300.0
2010-11-03 14:40:00,18.32,18.39,18.29,18.39,158600.0,12.6502,12.6985,12.6295,12.6985,158600.0
2010-11-03 14:45:00,18.39,18.4,18.36,18.39,227300.0,12.6985,12.7054,12.6778,12.6985,227300.0
2010-11-03 14:50:00,18.39,18.46,18.39,18.44,190400.0,12.6985,12.7468,12.6985,12.733,190400.0
2010-11-03 14:55:00,18.43,18.49,18.43,18.48,152100.0,12.7261,12.7676,12.7261,12.7607,152100.0
2010-11-03 15:00:00,18.47,18.5,18.45,18.49,178800.0,12.7537,12.7745,12.7399,12.7676,178800.0
2010-11-03 15:05:00,18.49,18.5,18.47,18.49,115900.0,12.7676,12.7745,12.7537,12.7676,115900.0
2010-11-03 15:10:00,18.49,18.55,18.48,18.54,464200.0,12.7676,12.809,12.7607,12.8021,464200.0
2010-11-03 15:15:00,18.54,18.6,18.53,18.58,261200.0,12.8021,12.8435,12.7952,12.8297,261200.0
2010-11-03 15:20:00,18.59,18.62,18.58,18.62,711500.0,12.8366,12.8573,12.8297,12.8573,711500.0
2010-11-03 15:25:00,18.61,18.65,18.59,18.6,347900.0,12.8504,12.878,12.8366,12.8435,347900.0
2010-11-03 15:30:00,18.6,18.61,18.48,18.49,384900.0,12.8435,12.8504,12.7607,12.7676,384900.0
2010-11-03 15:35:00,18.5,18.53,18.47,18.51,214500.0,12.7745,12.7952,12.7537,12.7814,214500.0
2010-11-03 15:40:00,18.51,18.52,18.49,18.5,161800.0,12.7814,12.7883,12.7676,12.7745,161800.0
2010-11-03 15:45:00,18.51,18.55,18.51,18.54,266400.0,12.7814,12.809,12.7814,12.8021,266400.0
2010-11-03 15:50:00,18.55,18.55,18.52,18.54,183700.0,12.809,12.809,12.7883,12.8021,183700.0
2010-11-03 15:55:00,18.53,18.59,18.53,18.59,496600.0,12.7952,12.8366,12.7952,12.8366,496600.0
2010-11-04 09:30:00,18.81,18.95,18.78,18.94,530900.0,12.9885,13.0852,12.9678,13.0783,530900.0
2010-11-04 09:35:00,18.94,18.94,18.83,18.92,221600.0,13.0783,13.0783,13.0023,13.0645,221600.0
2010-11-04 09:40:00,18.92,18.96,18.85,18.88,221800.0,13.0645,13.0921,13.0161,13.0369,221800.0
2010-11-04 09:45:00,18.87,18.88,18.82,18.82,176200.0,13.03,13.0369,12.9954,12.9954,176200.0
2010-11-04 09:50:00,18.82,18.84,18.78,18.78,156700.0,12.9954,13.0092,12.9678,12.9678,156700.0
2010-11-04 09:55:00,18.79,18.8,18.78,18.78,184700.0,12.9747,12.9816,12.9678,12.9678,184700.0
2010-11-04 10:00:00,18.78,18.79,18.73,18.74,346700.0,12.9678,12.9747,12.9333,12.9402,346700.0
2010-11-04 10:05:00,18.75,18.76,18.74,18.75,103500.0,12.9471,12.954,12.9402,12.9471,103500.0
2010-11-04 10:10:00,18.76,18.78,18.73,18.73,277900.0,12.954,12.9678,12.9333,12.9333,277900.0
2010-11-04 10:15:00,18.73,18.75,18.7,18.74,133000.0,12.9333,12.9471,12.9126,12.9402,133000.0
2010-11-04 10:20:00,18.75,18.76,18.74,18.75,113900.0,12.9471,12.954,12.9402,12.9471,113900.0
2010-11-04 10:25:00,18.75,18.77,18.74,18.76,116700.0,12.9471,12.9609,12.9402,12.954,116700.0
2010-11-04 10:30:00,18.76,18.76,18.74,18.74,50600.0,12.954,12.954,12.9402,12.9402,50600.0
2010-11-04 10:35:00,18.75,18.75,18.72,18.73,133100.0,12.9471,12.9471,12.9264,12.9333,133100.0
2010-11-04 10:40:00,18.72,18.77,18.72,18.77,373800.0,12.9264,12.9609,12.9264,12.9609,373800.0
2010-11-04 10:45:00,18.76,18.77,18.73,18.76,101200.0,12.954,12.9609,12.9333,12.954,101200.0
2010-11-04 10:50:00,18.77,18.81,18.76,18.81,218900.0,12.9609,12.9885,12.954,12.9885,218900.0
2010-11-04 10:55:00,18.81,18.85,18.77,18.85,256700.0,12.9885,13.0161,12.9609,13.0161,256700.0
2010-11-04 11:00:00,18.84,18.9,18.84,18.89,473000.0,13.0092,13.0507,13.0092,13.0438,473000.0
2010-11-04 11:05:00,18.89,18.93,18.84,18.93,418800.0,13.0438,13.0714,13.0092,13.0714,418800.0
2010-11-04 11:10:00,18.93,18.97,18.92,18.97,825100.0,13.0714,13.099,13.0645,13.099,825100.0
2010-11-04 11:15:00,18.97,18.97,18.94,18.94,208400.0,13.099,13.099,13.0783,13.0783,208400.0
2010-11-04 11:20:00,18.94,18.96,18.93,18.94,238900.0,13.0783,13.0921,13.0714,13.0783,238900.0
2010-11-04 11:25:00,18.94,18.95,18.92,18.94,96100.0,13.0783,13.0852,13.0645,13.0783,96100.0
2010-11-04 11:30:00,18.94,18.95,18.93,18.94,160900.0,13.0783,13.0852,13.0714,13.0783,160900.0
2010-11-04 11:35:00,18.94,18.96,18.94,18.94,69500.0,13.0783,13.0921,13.0783,13.0783,69500.0
2010-11-04 11:40:00,18.95,18.99,18.94,18.99,256900.0,13.0852,13.1128,13.0783,13.1128,256900.0
2010-11-04 11:45:00,18.99,19.0,18.98,19.0,201000.0,13.1128,13.1197,13.1059,13.1197,201000.0
2010-11-04 11:50:00,19.0,19.0,18.99,18.99,59500.0,13.1197,13.1197,13.1128,13.1128,59500.0
2010-11-04 11:55:00,19.0,19.0,18.95,18.95,169500.0,13.1197,13.1197,13.0852,13.0852,169500.0
2010-11-04 12:00:00,18.96,18.96,18.94,18.96,156400.0,13.0921,13.0921,13.0783,13.0921,156400.0
2010-11-04 12:05:00,18.96,18.96,18.91,18.93,148700.0,13.0921,13.0921,13.0576,13.0714,148700.0
2010-11-04 12:10:00,18.93,18.97,18.93,18.97,148500.0,13.0714,13.099,13.0714,13.099,148500.0
2010-11-04 12:15:00,18.97,18.97,18.96,18.97,110900.0,13.099,13.099,13.0921,13.099,110900.0
2010-11-04 12:20:00,18.96,18.97,18.94,18.94,106400.0,13.0921,13.099,13.0783,13.0783,106400.0
2010-11-04 12:25:00,18.95,18.96,18.93,18.94,142200.0,13.0852,13.0921,13.0714,13.0783,142200.0
2010-11-04 12:30:00,18.93,18.97,18.93,18.95,98300.0,13.0714,13.099,13.0714,13.0852,98300.0
2010-11-04 12:35:00,18.94,18.97,18.93,18.96,121700.0,13.0783,13.099,13.0714,13.0921,121700.0
2010-11-04 12:40:00,18.95,18.97,18.95,18.96,139800.0,13.0852,13.099,13.0852,13.0921,139800.0
2010-11-04 12:45:00,18.96,18.97,18.92,18.94,134100.0,13.0921,13.099,13.0645,13.0783,134100.0
2010-11-04 12:50:00,18.94,18.94,18.91,18.92,112100.0,13.0783,13.0783,13.0576,13.0645,112100.0
2010-11-04 12:55:00,18.92,18.92,18.91,18.92,72100.0,13.0645,13.0645,13.0576,13.0645,72100.0
2010-11-04 13:00:00,18.92,18.96,18.91,18.95,164100.0,13.0645,13.0921,13.0576,13.0852,164100.0
2010-11-04 13:05:00,18.95,18.96,18.93,18.94,105000.0,13.0852,13.0921,13.0714,13.0783,105000.0
2010-11-04 13:10:00,18.94,18.94,18.91,18.91,82700.0,13.0783,13.0783,13.0576,13.0576,82700.0
2010-11-04 13:15:00,18.91,18.93,18.89,18.9,187500.0,13.0576,13.0714,13.0438,13.0507,187500.0
2010-11-04 13:20:00,18.91,18.92,18.89,18.9,113600.0,13.0576,13.0645,13.0438,13.0507,113600.0
2010-11-04 13:25:00,18.9,18.91,18.89,18.9,98600.0,13.0507,13.0576,13.0438,13.0507,98600.0
2010-11-04 13:30:00,18.9,18.91,18.83,18.83,170500.0,13.0507,13.0576,13.0023,13.0023,170500.0
2010-11-04 13:35:00,18.83,18.84,18.81,18.83,90400.0,13.0023,13.0092,12.9885,13.0023,90400.0
2010-11-04 13:40:00,18.82,18.83,18.8,18.82,118900.0,12.9954,13.0023,12.9816,12.9954,118900.0
2010-11-04 13:45:00,18.82,18.83,18.79,18.81,103700.0,12.9954,13.0023,12.9747,12.9885,103700.0
2010-11-04 13:50:00,18.81,18.85,18.81,18.85,49800.0,12.9885,13.0161,12.9885,13.0161,49800.0
2010-11-04 13:55:00,18.85,18.85,18.82,18.82,89300.0,13.0161,13.0161,12.9954,12.9954,89300.0
2010-11-04 14:00:00,18.82,18.86,18.82,18.86,145000.0,12.9954,13.023,12.9954,13.023,145000.0
2010-11-04 14:05:00,18.86,18.87,18.85,18.85,61800.0,13.023,13.03,13.0161,13.0161,61800.0
2010-11-04 14:10:00,18.86,18.89,18.85,18.88,74100.0,13.023,13.0438,13.0161,13.0369,74100.0
2010-11-04 14:15:00,18.89,18.9,18.88,18.9,35100.0,13.0438,13.0507,13.0369,13.0507,35100.0
2010-11-04 14:20:00,18.9,18.91,18.88,18.88,92300.0,13.0507,13.0576,13.0369,13.0369,92300.0
2010-11-04 14:25:00,18.89,18.89,18.85,18.85,91200.0,13.0438,13.0438,13.0161,13.0161,91200.0
2010-11-04 14:30:00,18.86,18.9,18.86,18.9,88500.0,13.023,13.0507,13.023,13.0507,88500.0
2010-11-04 14:35:00,18.89,18.94,18.89,18.94,89500.0,13.0438,13.0783,13.0438,13.0783,89500.0
2010-11-04 14:40:00,18.94,18.95,18.93,18.93,124400.0,13.0783,13.0852,13.0714,13.0714,124400.0
2010-11-04 14:45:00,18.94,18.94,18.93,18.94,134100.0,13.0783,13.0783,13.0714,13.0783,134100.0
2010-11-04 14:50:00,18.94,18.94,18.93,18.93,36200.0,13.0783,13.0783,13.0714,13.0714,36200.0
2010-11-04 14:55:00,18.93,18.94,18.93,18.93,59400.0,13.0714,13.0783,13.0714,13.0714,59400.0
2010-11-04 15:00:00,18.93,18.94,18.91,18.93,170300.0,13.0714,13.0783,13.0576,13.0714,170300.0
2010-11-04 15:05:00,18.92,18.96,18.92,18.93,121200.0,13.0645,13.0921,13.0645,13.0714,121200.0
2010-11-04 15:10:00,18.93,18.94,18.91,18.93,118000.0,13.0714,13.0783,13.0576,13.0714,118000.0
2010-11-04 15:15:00,18.92,18.95,18.9,18.92,163700.0,13.0645,13.0852,13.0507,13.0645,163700.0
2010-11-04 15:20:00,18.92,18.94,18.91,18.93,86500.0,13.0645,13.0783,13.0576,13.0714,86500.0
2010-11-04 15:25:00,18.93,18.95,18.93,18.95,240300.0,13.0714,13.0852,13.0714,13.0852,240300.0
2010-11-04 15:30:00,18.95,18.95,18.91,18.94,191700.0,13.0852,13.0852,13.0576,13.0783,191700.0
2010-11-04 15:35:00,18.94,18.95,18.92,18.93,231300.0,13.0783,13.0852,13.0645,13.0714,231300.0
2010-11-04 15:40:00,18.94,18.94,18.93,18.94,126800.0,13.0783,13.0783,13.0714,13.0783,126800.0
2010-11-04 15:45:00,18.93,18.94,18.9,18.9,236000.0,13.0714,13.0783,13.0507,13.0507,236000.0
2010-11-04 15:50:00,18.9,18.92,18.89,18.92,245800.0,13.0507,13.0645,13.0438,13.0645,245800.0
2010-11-04 15:55:00,18.92,18.93,18.91,18.92,612800.0,13.0645,13.0714,13.0576,13.0645,612800.0
2010-11-05 09:30:00,18.88,18.99,18.88,18.94,199300.0,13.0369,13.1128,13.0369,13.0783,199300.0
2010-11-05 09:35:00,18.95,18.99,18.94,18.98,96300.0,13.0852,13.1128,13.0783,13.1059,96300.0
2010-11-05 09:40:00,18.97,18.99,18.96,18.98,85500.0,13.099,13.1128,13.0921,13.1059,85500.0
2010-11-05 09:45:00,18.99,18.99,18.92,18.95,128100.0,13.1128,13.1128,13.0645,13.0852,128100.0
2010-11-05 09:50:00,18.94,18.95,18.86,18.87,128600.0,13.0783,13.0852,13.023,13.03,128600.0
2010-11-05 09:55:00,18.86,18.91,18.85,18.86,109200.0,13.023,13.0576,13.0161,13.023,109200.0
2010-11-05 10:00:00,18.86,18.89,18.85,18.85,85400.0,13.023,13.0438,13.0161,13.0161,85400.0
2010-11-05 10:05:00,18.85,18.9,18.84,18.88,108300.0,13.0161,13.0507,13.0092,13.0369,108300.0
2010-11-05 10:10:00,18.89,18.94,18.88,18.93,320500.0,13.0438,13.0783,13.0369,13.0714,320500.0
2010-11-05 10:15:00,18.93,18.93,18.88,18.92,113200.0,13.0714,13.0714,13.0369,13.0645,113200.0
2010-11-05 10:20:00,18.92,18.94,18.9,18.92,91100.0,13.0645,13.0783,13.0507,13.0645,91100.0
2010-11-05 10:25:00,18.92,18.92,18.88,18.91,72200.0,13.0645,13.0645,13.0369,13.0576,72200.0
2010-11-05 10:30:00,18.9,18.94,18.9,18.94,70600.0,13.0507,13.0783,13.0507,13.0783,70600.0
2010-11-05 10:35:00,18.93,18.97,18.92,18.93,164600.0,13.0714,13.099,13.0645,13.0714,164600.0
2010-11-05 10:40:00,18.93,18.94,18.91,18.92,109500.0,13.0714,13.0783,13.0576,13.0645,109500.0
2010-11-05 10:45:00,18.92,18.95,18.91,18.94,133300.0,13.0645,13.0852,13.0576,13.0783,133300.0
2010-11-05 10:50:00,18.94,18.95,18.93,18.93,28600.0,13.0783,13.0852,13.0714,13.0714,28600.0
2010-11-05 10:55:00,18.93,18.94,18.91,18.91,92400.0,13.0714,13.0783,13.0576,13.0576,92400.0
2010-11-05 11:00:00,18.92,18.92,18.86,18.86,88200.0,13.0645,13.0645,13.023,13.023,88200.0
2010-11-05 11:05:00,18.86,18.92,18.85,18.91,91700.0,13.023,13.0645,13.0161,13.0576,91700.0
2010-11-05 11:10:00,18.92,18.92,18.89,18.9,45300.0,13.0645,13.0645,13.0438,13.0507,45300.0
2010-11-05 11:15:00,18.91,18.92,18.9,18.91,53700.0,13.0576,13.0645,13.0507,13.0576,53700.0
2010-11-05 11:20:00,18.91,18.91,18.9,18.91,31900.0,13.0576,13.0576,13.0507,13.0576,31900.0
2010-11-05 11:25:00,18.91,18.92,18.9,18.91,41100.0,13.0576,13.0645,13.0507,13.0576,41100.0
2010-11-05 11:30:00,18.91,18.92,18.9,18.9,81100.0,13.0576,13.0645,13.0507,13.0507,81100.0
2010-11-05 11:35:00,18.9,18.91,18.89,18.9,49800.0,13.0507,13.0576,13.0438,13.0507,49800.0
2010-11-05 11:40:00,18.91,18.91,18.88,18.88,34900.0,13.0576,13.0576,13.0369,13.0369,34900.0
2010-11-05 11:45:00,18.89,18.89,18.86,18.86,26000.0,13.0438,13.0438,13.023,13.023,26000.0
2010-11-05 11:50:00,18.86,18.88,18.85,18.85,62000.0,13.023,13.0369,13.0161,13.0161,62000.0
2010-11-05 11:55:00,18.86,18.86,18.8,18.8,61000.0,13.023,13.023,12.9816,12.9816,61000.0
2010-11-05 12:00:00,18.81,18.82,18.79,18.8,82700.0,12.9885,12.9954,12.9747,12.9816,82700.0
2010-11-05 12:05:00,18.8,18.81,18.76,18.77,144000.0,12.9816,12.9885,12.954,12.9609,144000.0
2010-11-05 12:10:00,18.77,18.79,18.75,18.75,186100.0,12.9609,12.9747,12.9471,12.9471,186100.0
2010-11-05 12:15:00,18.75,18.76,18.73,18.74,72200.0,12.9471,12.954,12.9333,12.9402,72200.0
2010-11-05 12:20:00,18.73,18.74,18.68,18.69,217500.0,12.9333,12.9402,12.8988,12.9057,217500.0
2010-11-05 12:25:00,18.69,18.71,18.68,18.7,80700.0,12.9057,12.9195,12.8988,12.9126,80700.0
2010-11-05 12:30:00,18.69,18.75,18.68,18.75,197200.0,12.9057,12.9471,12.8988,12.9471,197200.0
2010-11-05 12:35:00,18.75,18.79,18.75,18.77,104200.0,12.9471,12.9747,12.9471,12.9609,104200.0
2010-11-05 12:40:00,18.77,18.78,18.76,18.76,74400.0,12.9609,12.9678,12.954,12.954,74400.0
2010-11-05 12:45:00,18.76,18.78,18.76,18.78,53000.0,12.954,12.9678,12.954,12.9678,53000.0
2010-11-05 12:50:00,18.77,18.78,18.73,18.75,131600.0,12.9609,12.9678,12.9333,12.9471,131600.0
2010-11-05 12:55:00,18.75,18.76,18.74,18.75,59100.0,12.9471,12.954,12.9402,12.9471,59100.0
2010-11-05 13:00:00,18.75,18.76,18.74,18.76,42600.0,12.9471,12.954,12.9402,12.954,42600.0
2010-11-05 13:05:00,18.76,18.78,18.75,18.77,45700.0,12.954,12.9678,12.9471,12.9609,45700.0
2010-11-05 13:10:00,18.76,18.78,18.76,18.78,91400.0,12.954,12.9678,12.954,12.9678,91400.0
2010-11-05 13:15:00,18.78,18.81,18.77,18.78,97800.0,12.9678,12.9885,12.9609,12.9678,97800.0
2010-11-05 13:20:00,18.78,18.79,18.77,18.77,52300.0,12.9678,12.9747,12.9609,12.9609,52300.0
2010-11-05 13:25:00,18.77,18.78,18.76,18.77,38300.0,12.9609,12.9678,12.954,12.9609,38300.0
2010-11-05 13:30:00,18.77,18.79,18.76,18.77,128600.0,12.9609,12.9747,12.954,12.9609,128600.0
2010-11-05 13:35:00,18.77,18.79,18.76,18.78,63300.0,12.9609,12.9747,12.954,12.9678,63300.0
2010-11-05 13:40:00,18.78,18.79,18.77,18.77,25900.0,12.9678,12.9747,12.9609,12.9609,25900.0
2010-11-05 13:45:00,18.77,18.79,18.77,18.79,34800.0,12.9609,12.9747,12.9609,12.9747,34800.0
2010-11-05 13:50:00,18.78,18.81,18.78,18.8,34100.0,12.9678,12.9885,12.9678,12.9816,34100.0
2010-11-05 13:55:00,18.8,18.82,18.79,18.82,79600.0,12.9816,12.9954,12.9747,12.9954,79600.0
2010-11-05 14:00:00,18.82,18.83,18.77,18.77,86100.0,12.9954,13.0023,12.9609,12.9609,86100.0
2010-11-05 14:05:00,18.77,18.78,18.76,18.77,64300.0,12.9609,12.9678,12.954,12.9609,64300.0
2010-11-05 14:10:00,18.77,18.77,18.75,18.75,38800.0,12.9609,12.9609,12.9471,12.9471,38800.0
2010-11-05 14:15:00,18.75,18.75,18.72,18.72,53700.0,12.9471,12.9471,12.9264,12.9264,53700.0
2010-11-05 14:20:00,18.72,18.75,18.72,18.73,52300.0,12.9264,12.9471,12.9264,12.9333,52300.0
2010-11-05 14:25:00,18.73,18.74,18.7,18.74,121400.0,12.9333,12.9402,12.9126,12.9402,121400.0
2010-11-05 14:30:00,18.74,18.77,18.73,18.75,49800.0,12.9402,12.9609,12.9333,12.9471,49800.0
2010-11-05 14:35:00,18.74,18.78,18.74,18.77,81000.0,12.9402,12.9678,12.9402,12.9609,81000.0
2010-11-05 14:40:00,18.76,18.78,18.75,18.77,82900.0,12.954,12.9678,12.9471,12.9609,82900.0
2010-11-05 14:45:00,18.78,18.8,18.77,18.79,67900.0,12.9678,12.9816,12.9609,12.9747,67900.0
2010-11-05 14:50:00,18.8,18.81,18.78,18.8,73500.0,12.9816,12.9885,12.9678,12.9816,73500.0
2010-11-05 14:55:00,18.79,18.8,18.76,18.76,53300.0,12.9747,12.9816,12.954,12.954,53300.0
2010-11-05 15:00:00,18.76,18.78,18.76,18.78,60600.0,12.954,12.9678,12.954,12.9678,60600.0
2010-11-05 15:05:00,18.77,18.78,18.76,18.76,44100.0,12.9609,12.9678,12.954,12.954,44100.0
2010-11-05 15:10:00,18.76,18.77,18.72,18.72,65800.0,12.954,12.9609,12.9264,12.9264,65800.0
2010-11-05 15:15:00,18.72,18.75,18.71,18.75,83600.0,12.9264,12.9471,12.9195,12.9471,83600.0
2010-11-05 15:20:00,18.75,18.75,18.72,18.74,78700.0,12.9471,12.9471,12.9264,12.9402,78700.0
2010-11-05 15:25:00,18.73,18.77,18.73,18.77,98900.0,12.9333,12.9609,12.9333,12.9609,98900.0
2010-11-05 15:30:00,18.77,18.79,18.76,18.79,111600.0,12.9609,12.9747,12.954,12.9747,111600.0
2010-11-05 15:35:00,18.78,18.79,18.78,18.78,116100.0,12.9678,12.9747,12.9678,12.9678,116100.0
2010-11-05 15:40:00,18.79,18.8,18.78,18.78,160200.0,12.9747,12.9816,12.9678,12.9678,160200.0
2010-11-05 15:45:00,18.79,18.85,18.78,18.84,262800.0,12.9747,13.0161,12.9678,13.0092,262800.0
2010-11-05 15:50:00,18.84,18.88,18.83,18.88,157000.0,13.0092,13.0369,13.0023,13.0369,157000.0
2010-11-05 15:55:00,18.88,18.88,18.87,18.87,361800.0,13.0369,13.0369,13.03,13.03,361800.0
2010-11-08 09:30:00,18.71,18.75,18.54,18.74,334000.0,12.9195,12.9471,12.8021,12.9402,334000.0
2010-11-08 09:35:00,18.75,18.83,18.75,18.81,215100.0,12.9471,13.0023,12.9471,12.9885,215100.0
2010-11-08 09:40:00,18.81,18.84,18.8,18.82,175600.0,12.9885,13.0092,12.9816,12.9954,175600.0
2010-11-08 09:45:00,18.83,18.83,18.77,18.78,115000.0,13.0023,13.0023,12.9609,12.9678,115000.0
2010-11-08 09:50:00,18.78,18.8,18.75,18.77,140400.0,12.9678,12.9816,12.9471,12.9609,140400.0
2010-11-08 09:55:00,18.77,18.78,18.68,18.69,159800.0,12.9609,12.9678,12.8988,12.9057,159800.0
2010-11-08 10:00:00,18.69,18.76,18.66,18.74,148000.0,12.9057,12.954,12.8849,12.9402,148000.0
2010-11-08 10:05:00,18.74,18.8,18.74,18.8,156900.0,12.9402,12.9816,12.9402,12.9816,156900.0
2010-11-08 10:10:00,18.79,18.8,18.75,18.78,172100.0,12.9747,12.9816,12.9471,12.9678,172100.0
2010-11-08 10:15:00,18.78,18.89,18.77,18.89,421200.0,12.9678,13.0438,12.9609,13.0438,421200.0
2010-11-08 10:20:00,18.88,18.89,18.85,18.87,159700.0,13.0369,13.0438,13.0161,13.03,159700.0
2010-11-08 10:25:00,18.87,18.89,18.86,18.88,61200.0,13.03,13.0438,13.023,13.0369,61200.0
2010-11-08 10:30:00,18.89,18.9,18.88,18.88,112100.0,13.0438,13.0507,13.0369,13.0369,112100.0
2010-11-08 10:35:00,18.89,18.9,18.88,18.9,58200.0,13.0438,13.0507,13.0369,13.0507,58200.0
2010-11-08 10:40:00,18.9,18.92,18.88,18.91,91100.0,13.0507,13.0645,13.0369,13.0576,91100.0
2010-11-08 10:45:00,18.92,18.98,18.91,18.98,274100.0,13.0645,13.1059,13.0576,13.1059,274100.0
2010-11-08 10:50:00,18.98,19.02,18.97,19.02,407300.0,13.1059,13.1335,13.099,13.1335,407300.0
2010-11-08 10:55:00,19.01,19.02,19.0,19.0,213100.0,13.1266,13.1335,13.1197,13.1197,213100.0
2010-11-08 11:00:00,19.0,19.0,18.94,18.94,269700.0,13.1197,13.1197,13.0783,13.0783,269700.0
2010-11-08 11:05:00,18.95,18.95,18.92,18.93,69900.0,13.0852,13.0852,13.0645,13.0714,69900.0
2010-11-08 11:10:00,18.93,18.96,18.92,18.94,51600.0,13.0714,13.0921,13.0645,13.0783,51600.0
2010-11-08 11:15:00,18.93,18.96,18.92,18.93,50300.0,13.0714,13.0921,13.0645,13.0714,50300.0
2010-11-08 11:20:00,18.92,18.93,18.91,18.93,35200.0,13.0645,13.0714,13.0576,13.0714,35200.0
2010-11-08 11:25:00,18.92,18.94,18.91,18.94,63000.0,13.0645,13.0783,13.0576,13.0783,63000.0
2010-11-08 11:30:00,18.93,18.94,18.92,18.93,74400.0,13.0714,13.0783,13.0645,13.0714,74400.0
2010-11-08 11:35:00,18.94,18.94,18.93,18.93,21600.0,13.0783,13.0783,13.0714,13.0714,21600.0
2010-11-08 11:40:00,18.93,18.94,18.92,18.93,71700.0,13.0714,13.0783,13.0645,13.0714,71700.0
2010-11-08 11:45:00,18.93,18.94,18.92,18.94,91600.0,13.0714,13.0783,13.0645,13.0783,91600.0
2010-11-08 11:50:00,18.93,18.95,18.93,18.95,25300.0,13.0714,13.0852,13.0714,13.0852,25300.0
2010-11-08 11:55:00,18.95,18.97,18.93,18.96,51100.0,13.0852,13.099,13.0714,13.0921,51100.0
2010-11-08 12:00:00,18.96,18.97,18.95,18.97,30200.0,13.0921,13.099,13.0852,13.099,30200.0
2010-11-08 12:05:00,18.96,18.97,18.93,18.95,85800.0,13.0921,13.099,13.0714,13.0852,85800.0
2010-11-08 12:10:00,18.95,18.95,18.94,18.95,10300.0,13.0852,13.0852,13.0783,13.0852,10300.0
2010-11-08 12:15:00,18.94,18.95,18.94,18.95,24600.0,13.0783,13.0852,13.0783,13.0852,24600.0
2010-11-08 12:20:00,18.94,18.98,18.94,18.98,52900.0,13.0783,13.1059,13.0783,13.1059,52900.0
2010-11-08 12:25:00,18.97,18.98,18.97,18.98,19300.0,13.099,13.1059,13.099,13.1059,19300.0
2010-11-08 12:30:00,18.98,18.99,18.97,18.97,63000.0,13.1059,13.1128,13.099,13.099,63000.0
2010-11-08 12:35:00,18.97,19.01,18.97,19.01,59600.0,13.099,13.1266,13.099,13.1266,59600.0
2010-11-08 12:40:00,19.0,19.01,19.0,19.0,13000.0,13.1197,13.1266,13.1197,13.1197,13000.0
2010-11-08 12:45:00,19.0,19.02,19.0,19.01,103000.0,13.1197,13.1335,13.1197,13.1266,103000.0
2010-11-08 12:50:00,19.01,19.02,19.0,19.01,33900.0,13.1266,13.1335,13.1197,13.1266,33900.0
2010-11-08 12:55:00,19.01,19.02,19.0,19.01,47700.0,13.1266,13.1335,13.1197,13.1266,47700.0
2010-11-08 13:00:00,19.01,19.04,19.01,19.03,87700.0,13.1266,13.1473,13.1266,13.1404,87700.0
2010-11-08 13:05:00,19.03,19.05,19.03,19.04,73800.0,13.1404,13.1542,13.1404,13.1473,73800.0
2010-11-08 13:10:00,19.04,19.05,19.04,19.05,29700.0,13.1473,13.1542,13.1473,13.1542,29700.0
2010-11-08 13:15:00,19.05,19.05,19.04,19.05,59000.0,13.1542,13.1542,13.1473,13.1542,59000.0
2010-11-08 13:20:00,19.04,19.1,19.04,19.1,160000.0,13.1473,13.1888,13.1473,13.1888,160000.0
2010-11-08 13:25:00,19.1,19.1,19.08,19.1,133300.0,13.1888,13.1888,13.175,13.1888,133300.0
2010-11-08 13:30:00,19.09,19.1,19.09,19.09,67800.0,13.1819,13.1888,13.1819,13.1819,67800.0
2010-11-08 13:35:00,19.09,19.1,19.05,19.06,65300.0,13.1819,13.1888,13.1542,13.1612,65300.0
2010-11-08 13:40:00,19.06,19.06,19.04,19.04,84400.0,13.1612,13.1612,13.1473,13.1473,84400.0
2010-11-08 13:45:00,19.04,19.07,19.02,19.06,110700.0,13.1473,13.1681,13.1335,13.1612,110700.0
2010-11-08 13:50:00,19.06,19.07,19.05,19.05,29200.0,13.1612,13.1681,13.1542,13.1542,29200.0
2010-11-08 13:55:00,19.06,19.06,19.04,19.04,39300.0,13.1612,13.1612,13.1473,13.1473,39300.0
2010-11-08 14:00:00,19.04,19.05,19.02,19.02,101900.0,13.1473,13.1542,13.1335,13.1335,101900.0
2010-11-08 14:05:00,19.02,19.05,19.02,19.04,77600.0,13.1335,13.1542,13.1335,13.1473,77600.0
2010-11-08 14:10:00,19.03,19.04,19.01,19.01,37800.0,13.1404,13.1473,13.1266,13.1266,37800.0
2010-11-08 14:15:00,19.01,19.04,19.01,19.04,54900.0,13.1266,13.1473,13.1266,13.1473,54900.0
2010-11-08 14:20:00,19.03,19.06,19.03,19.06,58400.0,13.1404,13.1612,13.1404,13.1612,58400.0
2010-11-08 14:25:00,19.06,19.06,19.04,19.04,75700.0,13.1612,13.1612,13.1473,13.1473,75700.0
2010-11-08 14:30:00,19.04,19.05,19.01,19.01,111100.0,13.1473,13.1542,13.1266,13.1266,111100.0
2010-11-08 14:35:00,19.01,19.02,19.01,19.01,38500.0,13.1266,13.1335,13.1266,13.1266,38500.0
2010-11-08 14:40:00,19.01,19.02,19.01,19.01,30900.0,13.1266,13.1335,13.1266,13.1266,30900.0
2010-11-08 14:45:00,19.01,19.01,18.98,18.98,53400.0,13.1266,13.1266,13.1059,13.1059,53400.0
2010-11-08 14:50:00,18.99,18.99,18.96,18.96,42000.0,13.1128,13.1128,13.0921,13.0921,42000.0
2010-11-08 14:55:00,18.96,18.97,18.94,18.94,50200.0,13.0921,13.099,13.0783,13.0783,50200.0
2010-11-08 15:00:00,18.94,18.98,18.94,18.98,94900.0,13.0783,13.1059,13.0783,13.1059,94900.0
2010-11-08 15:05:00,18.98,18.98,18.97,18.97,124100.0,13.1059,13.1059,13.099,13.099,124100.0
2010-11-08 15:10:00,18.97,18.98,18.95,18.95,68600.0,13.099,13.1059,13.0852,13.0852,68600.0
2010-11-08 15:15:00,18.96,18.98,18.95,18.98,60900.0,13.0921,13.1059,13.0852,13.1059,60900.0
2010-11-08 15:20:00,18.98,19.01,18.96,18.97,151300.0,13.1059,13.1266,13.0921,13.099,151300.0
2010-11-08 15:25:00,18.98,18.98,18.96,18.96,51800.0,13.1059,13.1059,13.0921,13.0921,51800.0
2010-11-08 15:30:00,18.97,18.99,18.96,18.99,123100.0,13.099,13.1128,13.0921,13.1128,123100.0
2010-11-08 15:35:00,18.98,18.99,18.96,18.97,149500.0,13.1059,13.1128,13.0921,13.099,149500.0
2010-11-08 15:40:00,18.96,18.99,18.95,18.99,204200.0,13.0921,13.1128,13.0852,13.1128,204200.0
2010-11-08 15:45:00,18.99,19.0,18.94,18.97,310000.0,13.1128,13.1197,13.0783,13.099,310000.0
2010-11-08 15:50:00,18.97,18.97,18.94,18.95,243600.0,13.099,13.099,13.0783,13.0852,243600.0
2010-11-08 15:55:00,18.96,18.97,18.95,18.97,474300.0,13.0921,13.099,13.0852,13.099,474300.0
2010-11-09 09:30:00,18.99,19.02,18.97,18.99,195300.0,13.1128,13.1335,13.099,13.1128,195300.0
2010-11-09 09:35:00,19.0,19.0,18.9,18.92,132000.0,13.1197,13.1197,13.0507,13.0645,132000.0
2010-11-09 09:40:00,18.91,19.0,18.89,18.98,116100.0,13.0576,13.1197,13.0438,13.1059,116100.0
2010-11-09 09:45:00,18.98,18.98,18.94,18.95,90300.0,13.1059,13.1059,13.0783,13.0852,90300.0
2010-11-09 09:50:00,18.96,18.96,18.9,18.96,159500.0,13.0921,13.0921,13.0507,13.0921,159500.0
2010-11-09 09:55:00,18.96,19.1,18.95,19.06,357200.0,13.0921,13.1888,13.0852,13.1612,357200.0
2010-11-09 10:00:00,19.06,19.14,19.03,19.09,528900.0,13.1612,13.2164,13.1404,13.1819,528900.0
2010-11-09 10:05:00,19.09,19.16,19.09,19.13,279200.0,13.1819,13.2302,13.1819,13.2095,279200.0
2010-11-09 10:10:00,19.14,19.16,19.12,19.16,129800.0,13.2164,13.2302,13.2026,13.2302,129800.0
2010-11-09 10:15:00,19.15,19.22,19.15,19.19,349700.0,13.2233,13.2716,13.2233,13.2509,349700.0
2010-11-09 10:20:00,19.19,19.25,19.16,19.23,395700.0,13.2509,13.2923,13.2302,13.2785,395700.0
2010-11-09 10:25:00,19.22,19.23,19.17,19.18,109500.0,13.2716,13.2785,13.2371,13.244,109500.0
2010-11-09 10:30:00,19.18,19.18,19.13,19.14,97300.0,13.244,13.244,13.2095,13.2164,97300.0
2010-11-09 10:35:00,19.14,19.17,19.12,19.16,103400.0,13.2164,13.2371,13.2026,13.2302,103400.0
2010-11-09 10:40:00,19.16,19.17,19.13,19.17,210500.0,13.2302,13.2371,13.2095,13.2371,210500.0
2010-11-09 10:45:00,19.17,19.17,19.13,19.16,148900.0,13.2371,13.2371,13.2095,13.2302,148900.0
2010-11-09 10:50:00,19.15,19.16,19.14,19.16,76500.0,13.2233,13.2302,13.2164,13.2302,76500.0
2010-11-09 10:55:00,19.15,19.16,19.14,19.15,68200.0,13.2233,13.2302,13.2164,13.2233,68200.0
2010-11-09 11:00:00,19.14,19.15,19.12,19.12,126600.0,13.2164,13.2233,13.2026,13.2026,126600.0
2010-11-09 11:05:00,19.12,19.12,19.08,19.08,161600.0,13.2026,13.2026,13.175,13.175,161600.0
2010-11-09 11:10:00,19.08,19.09,19.07,19.09,57900.0,13.175,13.1819,13.1681,13.1819,57900.0
2010-11-09 11:15:00,19.09,19.12,19.08,19.11,72100.0,13.1819,13.2026,13.175,13.1957,72100.0
2010-11-09 11:20:00,19.12,19.12,19.07,19.08,137400.0,13.2026,13.2026,13.1681,13.175,137400.0
2010-11-09 11:25:00,19.08,19.12,19.08,19.09,92200.0,13.175,13.2026,13.175,13.1819,92200.0
2010-11-09 11:30:00,19.1,19.1,19.09,19.09,44700.0,13.1888,13.1888,13.1819,13.1819,44700.0
2010-11-09 11:35:00,19.09,19.16,19.09,19.15,239700.0,13.1819,13.2302,13.1819,13.2233,239700.0
2010-11-09 11:40:00,19.15,19.15,19.14,19.15,37700.0,13.2233,13.2233,13.2164,13.2233,37700.0
2010-11-09 11:45:00,19.15,19.16,19.14,19.15,132100.0,13.2233,13.2302,13.2164,13.2233,132100.0
2010-11-09 11:50:00,19.14,19.15,19.11,19.11,119500.0,13.2164,13.2233,13.1957,13.1957,119500.0
2010-11-09 11:55:00,19.11,19.11,19.07,19.07,95000.0,13.1957,13.1957,13.1681,13.1681,95000.0
2010-11-09 12:00:00,19.07,19.08,19.02,19.05,233500.0,13.1681,13.175,13.1335,13.1542,233500.0
2010-11-09 12:05:00,19.05,19.05,19.04,19.04,41500.0,13.1542,13.1542,13.1473,13.1473,41500.0
2010-11-09 12:10:00,19.04,19.05,19.04,19.05,50600.0,13.1473,13.1542,13.1473,13.1542,50600.0
2010-11-09 12:15:00,19.04,19.08,19.04,19.07,94500.0,13.1473,13.175,13.1473,13.1681,94500.0
2010-11-09 12:20:00,19.08,19.08,19.04,19.05,60400.0,13.175,13.175,13.1473,13.1542,60400.0
2010-11-09 12:25:00,19.05,19.05,19.04,19.05,17300.0,13.1542,13.1542,13.1473,13.1542,17300.0
2010-11-09 12:30:00,19.05,19.08,19.05,19.07,106100.0,13.1542,13.175,13.1542,13.1681,106100.0
2010-11-09 12:35:00,19.08,19.09,19.07,19.08,48300.0,13.175,13.1819,13.1681,13.175,48300.0
2010-11-09 12:40:00,19.08,19.09,19.05,19.05,56400.0,13.175,13.1819,13.1542,13.1542,56400.0
2010-11-09 12:45:00,19.05,19.08,19.04,19.05,99300.0,13.1542,13.175,13.1473,13.1542,99300.0
2010-11-09 12:50:00,19.04,19.05,19.04,19.05,26000.0,13.1473,13.1542,13.1473,13.1542,26000.0
2010-11-09 12:55:00,19.05,19.08,19.04,19.07,78900.0,13.1542,13.175,13.1473,13.1681,78900.0
2010-11-09 13:00:00,19.07,19.08,19.07,19.07,29500.0,13.1681,13.175,13.1681,13.1681,29500.0
2010-11-09 13:05:00,19.07,19.08,19.07,19.08,44400.0,13.1681,13.175,13.1681,13.175,44400.0
2010-11-09 13:10:00,19.08,19.13,19.07,19.13,189000.0,13.175,13.2095,13.1681,13.2095,189000.0
2010-11-09 13:15:00,19.13,19.14,19.08,19.08,129500.0,13.2095,13.2164,13.175,13.175,129500.0
2010-11-09 13:20:00,19.08,19.1,19.07,19.1,111300.0,13.175,13.1888,13.1681,13.1888,111300.0
2010-11-09 13:25:00,19.1,19.1,19.07,19.08,81900.0,13.1888,13.1888,13.1681,13.175,81900.0
2010-11-09 13:30:00,19.07,19.11,19.07,19.1,106700.0,13.1681,13.1957,13.1681,13.1888,106700.0
2010-11-09 13:35:00,19.09,19.1,19.02,19.03,141700.0,13.1819,13.1888,13.1335,13.1404,141700.0
2010-11-09 13:40:00,19.02,19.04,19.0,19.03,100600.0,13.1335,13.1473,13.1197,13.1404,100600.0
2010-11-09 13:45:00,19.03,19.04,18.99,19.03,202800.0,13.1404,13.1473,13.1128,13.1404,202800.0
2010-11-09 13:50:00,19.03,19.06,19.03,19.03,100000.0,13.1404,13.1612,13.1404,13.1404,100000.0
2010-11-09 13:55:00,19.04,19.05,19.02,19.02,117700.0,13.1473,13.1542,13.1335,13.1335,117700.0
2010-11-09 14:00:00,19.03,19.03,19.0,19.0,86000.0,13.1404,13.1404,13.1197,13.1197,86000.0
2010-11-09 14:05:00,19.01,19.04,19.0,19.03,61300.0,13.1266,13.1473,13.1197,13.1404,61300.0
2010-11-09 14:10:00,19.03,19.04,19.01,19.03,97400.0,13.1404,13.1473,13.1266,13.1404,97400.0
2010-11-09 14:15:00,19.03,19.06,19.0,19.01,173000.0,13.1404,13.1612,13.1197,13.1266,173000.0
2010-11-09 14:20:00,19.0,19.01,19.0,19.0,29800.0,13.1197,13.1266,13.1197,13.1197,29800.0
2010-11-09 14:25:00,19.0,19.03,19.0,19.01,112300.0,13.1197,13.1404,13.1197,13.1266,112300.0
2010-11-09 14:30:00,19.01,19.02,19.0,19.01,54000.0,13.1266,13.1335,13.1197,13.1266,54000.0
2010-11-09 14:35:00,19.02,19.04,19.01,19.03,59600.0,13.1335,13.1473,13.1266,13.1404,59600.0
2010-11-09 14:40:00,19.03,19.04,19.02,19.02,58000.0,13.1404,13.1473,13.1335,13.1335,58000.0
2010-11-09 14:45:00,19.02,19.03,19.02,19.02,32500.0,13.1335,13.1404,13.1335,13.1335,32500.0
2010-11-09 14:50:00,19.03,19.03,19.0,19.0,86300.0,13.1404,13.1404,13.1197,13.1197,86300.0
2010-11-09 14:55:00,19.0,19.0,18.97,18.99,103800.0,13.1197,13.1197,13.099,13.1128,103800.0
2010-11-09 15:00:00,18.99,18.99,18.95,18.96,108000.0,13.1128,13.1128,13.0852,13.0921,108000.0
2010-11-09 15:05:00,18.97,18.98,18.95,18.96,60500.0,13.099,13.1059,13.0852,13.0921,60500.0
2010-11-09 15:10:00,18.96,18.96,18.93,18.96,181500.0,13.0921,13.0921,13.0714,13.0921,181500.0
2010-11-09 15:15:00,18.95,18.98,18.93,18.95,75700.0,13.0852,13.1059,13.0714,13.0852,75700.0
2010-11-09 15:20:00,18.95,18.96,18.93,18.94,120600.0,13.0852,13.0921,13.0714,13.0783,120600.0
2010-11-09 15:25:00,18.94,18.97,18.93,18.97,125300.0,13.0783,13.099,13.0714,13.099,125300.0
2010-11-09 15:30:00,18.97,18.98,18.93,18.97,214200.0,13.099,13.1059,13.0714,13.099,214200.0
2010-11-09 15:35:00,18.98,18.98,18.93,18.94,137400.0,13.1059,13.1059,13.0714,13.0783,137400.0
2010-11-09 15:40:00,18.94,18.95,18.89,18.91,216000.0,13.0783,13.0852,13.0438,13.0576,216000.0
2010-11-09 15:45:00,18.91,18.93,18.86,18.86,270000.0,13.0576,13.0714,13.023,13.023,270000.0
2010-11-09 15:50:00,18.87,18.91,18.86,18.9,275600.0,13.03,13.0576,13.023,13.0507,275600.0
2010-11-09 15:55:00,18.9,18.97,18.89,18.96,582700.0,13.0507,13.099,13.0438,13.0921,582700.0
2010-11-10 09:30:00,18.98,19.04,18.81,18.84,216200.0,13.1059,13.1473,12.9885,13.0092,216200.0
2010-11-10 09:35:00,18.84,18.85,18.72,18.73,235500.0,13.0092,13.0161,12.9264,12.9333,235500.0
2010-11-10 09:40:00,18.74,18.74,18.69,18.71,180300.0,12.9402,12.9402,12.9057,12.9195,180300.0
2010-11-10 09:45:00,18.7,18.73,18.63,18.64,295000.0,12.9126,12.9333,12.8642,12.8711,295000.0
2010-11-10 09:50:00,18.64,18.66,18.62,18.66,243500.0,12.8711,12.8849,12.8573,12.8849,243500.0
2010-11-10 09:55:00,18.66,18.68,18.62,18.66,254800.0,12.8849,12.8988,12.8573,12.8849,254800.0
2010-11-10 10:00:00,18.66,18.71,18.63,18.68,344000.0,12.8849,12.9195,12.8642,12.8988,344000.0
2010-11-10 10:05:00,18.68,18.69,18.65,18.66,937900.0,12.8988,12.9057,12.878,12.8849,937900.0
2010-11-10 10:10:00,18.67,18.67,18.62,18.63,395000.0,12.8919,12.8919,12.8573,12.8642,395000.0
2010-11-10 10:15:00,18.63,18.65,18.61,18.61,342400.0,12.8642,12.878,12.8504,12.8504,342400.0
2010-11-10 10:20:00,18.61,18.62,18.58,18.59,467400.0,12.8504,12.8573,12.8297,12.8366,467400.0
2010-11-10 10:25:00,18.6,18.6,18.55,18.57,252500.0,12.8435,12.8435,12.809,12.8228,252500.0
2010-11-10 10:30:00,18.56,18.61,18.55,18.58,336000.0,12.8159,12.8504,12.809,12.8297,336000.0
2010-11-10 10:35:00,18.58,18.63,18.55,18.63,163100.0,12.8297,12.8642,12.809,12.8642,163100.0
2010-11-10 10:40:00,18.62,18.63,18.59,18.59,604300.0,12.8573,12.8642,12.8366,12.8366,604300.0
2010-11-10 10:45:00,18.6,18.63,18.57,18.58,209100.0,12.8435,12.8642,12.8228,12.8297,209100.0
2010-11-10 10:50:00,18.58,18.6,18.53,18.57,368400.0,12.8297,12.8435,12.7952,12.8228,368400.0
2010-11-10 10:55:00,18.56,18.61,18.55,18.58,488400.0,12.8159,12.8504,12.809,12.8297,488400.0
2010-11-10 11:00:00,18.58,18.6,18.55,18.58,357200.0,12.8297,12.8435,12.809,12.8297,357200.0
2010-11-10 11:05:00,18.57,18.61,18.55,18.6,312000.0,12.8228,12.8504,12.809,12.8435,312000.0
2010-11-10 11:10:00,18.6,18.6,18.54,18.54,145500.0,12.8435,12.8435,12.8021,12.8021,145500.0
2010-11-10 11:15:00,18.55,18.55,18.5,18.52,200100.0,12.809,12.809,12.7745,12.7883,200100.0
2010-11-10 11:20:00,18.52,18.52,18.5,18.52,162300.0,12.7883,12.7883,12.7745,12.7883,162300.0
2010-11-10 11:25:00,18.51,18.55,18.5,18.55,135600.0,12.7814,12.809,12.7745,12.809,135600.0
2010-11-10 11:30:00,18.55,18.56,18.51,18.53,229100.0,12.809,12.8159,12.7814,12.7952,229100.0
2010-11-10 11:35:00,18.53,18.55,18.52,18.55,322900.0,12.7952,12.809,12.7883,12.809,322900.0
2010-11-10 11:40:00,18.54,18.56,18.53,18.55,193300.0,12.8021,12.8159,12.7952,12.809,193300.0
2010-11-10 11:45:00,18.55,18.57,18.54,18.56,233400.0,12.809,12.8228,12.8021,12.8159,233400.0
2010-11-10 11:50:00,18.56,18.6,18.55,18.59,322000.0,12.8159,12.8435,12.809,12.8366,322000.0
2010-11-10 11:55:00,18.59,18.67,18.58,18.64,418300.0,12.8366,12.8919,12.8297,12.8711,418300.0
2010-11-10 12:00:00,18.64,18.65,18.6,18.65,385100.0,12.8711,12.878,12.8435,12.878,385100.0
2010-11-10 12:05:00,18.65,18.66,18.64,18.65,158700.0,12.878,12.8849,12.8711,12.878,158700.0
2010-11-10 12:10:00,18.65,18.66,18.64,18.65,150200.0,12.878,12.8849,12.8711,12.878,150200.0
2010-11-10 12:15:00,18.65,18.65,18.64,18.65,120700.0,12.878,12.878,12.8711,12.878,120700.0
2010-11-10 12:20:00,18.65,18.68,18.64,18.67,1072400.0,12.878,12.8988,12.8711,12.8919,1072400.0
2010-11-10 12:25:00,18.67,18.71,18.67,18.68,140400.0,12.8919,12.9195,12.8919,12.8988,140400.0
2010-11-10 12:30:00,18.68,18.72,18.67,18.71,266800.0,12.8988,12.9264,12.8919,12.9195,266800.0
2010-11-10 12:35:00,18.71,18.74,18.65,18.73,349500.0,12.9195,12.9402,12.878,12.9333,349500.0
2010-11-10 12:40:00,18.72,18.74,18.67,18.68,558300.0,12.9264,12.9402,12.8919,12.8988,558300.0
2010-11-10 12:45:00,18.69,18.7,18.67,18.7,51300.0,12.9057,12.9126,12.8919,12.9126,51300.0
2010-11-10 12:50:00,18.69,18.7,18.67,18.69,87100.0,12.9057,12.9126,12.8919,12.9057,87100.0
2010-11-10 12:55:00,18.7,18.7,18.68,18.68,90300.0,12.9126,12.9126,12.8988,12.8988,90300.0
2010-11-10 13:00:00,18.68,18.68,18.65,18.67,184900.0,12.8988,12.8988,12.878,12.8919,184900.0
2010-11-10 13:05:00,18.66,18.71,18.66,18.7,409700.0,12.8849,12.9195,12.8849,12.9126,409700.0
2010-11-10 13:10:00,18.7,18.71,18.69,18.7,175800.0,12.9126,12.9195,12.9057,12.9126,175800.0
2010-11-10 13:15:00,18.69,18.77,18.68,18.77,348600.0,12.9057,12.9609,12.8988,12.9609,348600.0
2010-11-10 13:20:00,18.77,18.8,18.76,18.8,165600.0,12.9609,12.9816,12.954,12.9816,165600.0
2010-11-10 13:25:00,18.79,18.85,18.79,18.83,158800.0,12.9747,13.0161,12.9747,13.0023,158800.0
2010-11-10 13:30:00,18.84,18.88,18.8,18.81,142800.0,13.0092,13.0369,12.9816,12.9885,142800.0
2010-11-10 13:35:00,18.8,18.82,18.8,18.82,66400.0,12.9816,12.9954,12.9816,12.9954,66400.0
2010-11-10 13:40:00,18.82,18.84,18.81,18.83,72200.0,12.9954,13.0092,12.9885,13.0023,72200.0
2010-11-10 13:45:00,18.82,18.84,18.82,18.83,61700.0,12.9954,13.0092,12.9954,13.0023,61700.0
2010-11-10 13:50:00,18.83,18.83,18.78,18.78,413600.0,13.0023,13.0023,12.9678,12.9678,413600.0
2010-11-10 13:55:00,18.78,18.81,18.77,18.78,134100.0,12.9678,12.9885,12.9609,12.9678,134100.0
2010-11-10 14:00:00,18.78,18.82,18.77,18.8,225500.0,12.9678,12.9954,12.9609,12.9816,225500.0
2010-11-10 14:05:00,18.79,18.83,18.79,18.82,427400.0,12.9747,13.0023,12.9747,12.9954,427400.0
2010-11-10 14:10:00,18.82,18.83,18.78,18.78,94400.0,12.9954,13.0023,12.9678,12.9678,94400.0
2010-11-10 14:15:00,18.79,18.79,18.75,18.79,75300.0,12.9747,12.9747,12.9471,12.9747,75300.0
2010-11-10 14:20:00,18.78,18.79,18.72,18.74,164500.0,12.9678,12.9747,12.9264,12.9402,164500.0
2010-11-10 14:25:00,18.74,18.75,18.73,18.75,141000.0,12.9402,12.9471,12.9333,12.9471,141000.0
2010-11-10 14:30:00,18.74,18.75,18.72,18.72,101800.0,12.9402,12.9471,12.9264,12.9264,101800.0
2010-11-10 14:35:00,18.73,18.75,18.71,18.71,141400.0,12.9333,12.9471,12.9195,12.9195,141400.0
2010-11-10 14:40:00,18.72,18.75,18.7,18.73,90600.0,12.9264,12.9471,12.9126,12.9333,90600.0
2010-11-10 14:45:00,18.73,18.76,18.73,18.74,86400.0,12.9333,12.954,12.9333,12.9402,86400.0
2010-11-10 14:50:00,18.73,18.75,18.73,18.74,77100.0,12.9333,12.9471,12.9333,12.9402,77100.0
2010-11-10 14:55:00,18.74,18.76,18.74,18.76,36800.0,12.9402,12.954,12.9402,12.954,36800.0
2010-11-10 15:00:00,18.75,18.77,18.74,18.75,106100.0,12.9471,12.9609,12.9402,12.9471,106100.0
2010-11-10 15:05:00,18.76,18.76,18.71,18.74,163300.0,12.954,12.954,12.9195,12.9402,163300.0
2010-11-10 15:10:00,18.74,18.77,18.73,18.76,108200.0,12.9402,12.9609,12.9333,12.954,108200.0
2010-11-10 15:15:00,18.77,18.77,18.73,18.76,153100.0,12.9609,12.9609,12.9333,12.954,153100.0
2010-11-10 15:20:00,18.77,18.79,18.76,18.78,69300.0,12.9609,12.9747,12.954,12.9678,69300.0
2010-11-10 15:25:00,18.78,18.81,18.78,18.78,117100.0,12.9678,12.9885,12.9678,12.9678,117100.0
2010-11-10 15:30:00,18.78,18.81,18.78,18.8,135500.0,12.9678,12.9885,12.9678,12.9816,135500.0
2010-11-10 15:35:00,18.8,18.8,18.78,18.79,113400.0,12.9816,12.9816,12.9678,12.9747,113400.0
2010-11-10 15:40:00,18.79,18.8,18.74,18.75,428600.0,12.9747,12.9816,12.9402,12.9471,428600.0
2010-11-10 15:45:00,18.75,18.76,18.74,18.75,348500.0,12.9471,12.954,12.9402,12.9471,348500.0
2010-11-10 15:50:00,18.74,18.75,18.72,18.73,493300.0,12.9402,12.9471,12.9264,12.9333,493300.0
2010-11-10 15:55:00,18.73,18.78,18.72,18.77,609600.0,12.9333,12.9678,12.9264,12.9609,609600.0
2010-11-11 09:30:00,18.66,18.66,18.35,18.35,479700.0,12.8849,12.8849,12.6709,12.6709,479700.0
2010-11-11 09:35:00,18.35,18.43,18.33,18.42,255400.0,12.6709,12.7261,12.6571,12.7192,255400.0
2010-11-11 09:40:00,18.42,18.47,18.37,18.4,250500.0,12.7192,12.7537,12.6847,12.7054,250500.0
2010-11-11 09:45:00,18.39,18.47,18.38,18.44,253700.0,12.6985,12.7537,12.6916,12.733,253700.0
2010-11-11 09:50:00,18.43,18.52,18.42,18.5,266000.0,12.7261,12.7883,12.7192,12.7745,266000.0
2010-11-11 09:55:00,18.5,18.5,18.4,18.47,180700.0,12.7745,12.7745,12.7054,12.7537,180700.0
2010-11-11 10:00:00,18.47,18.47,18.4,18.43,168900.0,12.7537,12.7537,12.7054,12.7261,168900.0
2010-11-11 10:05:00,18.42,18.53,18.42,18.52,92300.0,12.7192,12.7952,12.7192,12.7883,92300.0
2010-11-11 10:10:00,18.52,18.53,18.48,18.48,90400.0,12.7883,12.7952,12.7607,12.7607,90400.0
2010-11-11 10:15:00,18.48,18.55,18.48,18.52,111600.0,12.7607,12.809,12.7607,12.7883,111600.0
2010-11-11 10:20:00,18.52,18.53,18.49,18.52,140500.0,12.7883,12.7952,12.7676,12.7883,140500.0
2010-11-11 10:25:00,18.52,18.56,18.52,18.53,109100.0,12.7883,12.8159,12.7883,12.7952,109100.0
2010-11-11 10:30:00,18.53,18.53,18.49,18.51,120300.0,12.7952,12.7952,12.7676,12.7814,120300.0
2010-11-11 10:35:00,18.51,18.52,18.48,18.5,112600.0,12.7814,12.7883,12.7607,12.7745,112600.0
2010-11-11 10:40:00,18.5,18.54,18.48,18.5,133400.0,12.7745,12.8021,12.7607,12.7745,133400.0
2010-11-11 10:45:00,18.49,18.5,18.45,18.45,110600.0,12.7676,12.7745,12.7399,12.7399,110600.0
2010-11-11 10:50:00,18.45,18.47,18.43,18.45,75100.0,12.7399,12.7537,12.7261,12.7399,75100.0
2010-11-11 10:55:00,18.45,18.48,18.42,18.42,174600.0,12.7399,12.7607,12.7192,12.7192,174600.0
2010-11-11 11:00:00,18.42,18.49,18.42,18.48,142100.0,12.7192,12.7676,12.7192,12.7607,142100.0
2010-11-11 11:05:00,18.48,18.49,18.4,18.42,166100.0,12.7607,12.7676,12.7054,12.7192,166100.0
2010-11-11 11:10:00,18.41,18.44,18.41,18.42,89500.0,12.7123,12.733,12.7123,12.7192,89500.0
2010-11-11 11:15:00,18.42,18.44,18.41,18.43,66200.0,12.7192,12.733,12.7123,12.7261,66200.0
2010-11-11 11:20:00,18.43,18.43,18.39,18.4,75400.0,12.7261,12.7261,12.6985,12.7054,75400.0
2010-11-11 11:25:00,18.39,18.43,18.38,18.42,154200.0,12.6985,12.7261,12.6916,12.7192,154200.0
2010-11-11 11:30:00,18.42,18.48,18.41,18.47,168500.0,12.7192,12.7607,12.7123,12.7537,168500.0
2010-11-11 11:35:00,18.47,18.53,18.47,18.51,149300.0,12.7537,12.7952,12.7537,12.7814,149300.0
2010-11-11 11:40:00,18.51,18.51,18.44,18.46,161100.0,12.7814,12.7814,12.733,12.7468,161100.0
2010-11-11 11:45:00,18.46,18.51,18.46,18.5,80500.0,12.7468,12.7814,12.7468,12.7745,80500.0
2010-11-11 11:50:00,18.5,18.56,18.5,18.53,107400.0,12.7745,12.8159,12.7745,12.7952,107400.0
2010-11-11 11:55:00,18.52,18.53,18.5,18.51,91100.0,12.7883,12.7952,12.7745,12.7814,91100.0
2010-11-11 12:00:00,18.51,18.52,18.49,18.52,45100.0,12.7814,12.7883,12.7676,12.7883,45100.0
2010-11-11 12:05:00,18.51,18.53,18.5,18.5,85700.0,12.7814,12.7952,12.7745,12.7745,85700.0
2010-11-11 12:10:00,18.5,18.56,18.5,18.55,80800.0,12.7745,12.8159,12.7745,12.809,80800.0
2010-11-11 12:15:00,18.56,18.58,18.48,18.48,289000.0,12.8159,12.8297,12.7607,12.7607,289000.0
2010-11-11 12:20:00,18.48,18.51,18.48,18.51,58900.0,12.7607,12.7814,12.7607,12.7814,58900.0
2010-11-11 12:25:00,18.5,18.51,18.45,18.48,62200.0,12.7745,12.7814,12.7399,12.7607,62200.0
2010-11-11 12:30:00,18.49,18.51,18.48,18.49,62600.0,12.7676,12.7814,12.7607,12.7676,62600.0
2010-11-11 12:35:00,18.49,18.5,18.47,18.5,82000.0,12.7676,12.7745,12.7537,12.7745,82000.0
2010-11-11 12:40:00,18.5,18.51,18.49,18.49,89800.0,12.7745,12.7814,12.7676,12.7676,89800.0
2010-11-11 12:45:00,18.49,18.5,18.47,18.48,73500.0,12.7676,12.7745,12.7537,12.7607,73500.0
2010-11-11 12:50:00,18.47,18.5,18.46,18.48,78700.0,12.7537,12.7745,12.7468,12.7607,78700.0
2010-11-11 12:55:00,18.47,18.48,18.46,18.47,20000.0,12.7537,12.7607,12.7468,12.7537,20000.0
2010-11-11 13:00:00,18.47,18.47,18.43,18.43,58700.0,12.7537,12.7537,12.7261,12.7261,58700.0
2010-11-11 13:05:00,18.44,18.46,18.43,18.45,43200.0,12.733,12.7468,12.7261,12.7399,43200.0
2010-11-11 13:10:00,18.45,18.48,18.44,18.48,78400.0,12.7399,12.7607,12.733,12.7607,78400.0
2010-11-11 13:15:00,18.48,18.49,18.47,18.49,61100.0,12.7607,12.7676,12.7537,12.7676,61100.0
2010-11-11 13:20:00,18.48,18.52,18.48,18.5,92400.0,12.7607,12.7883,12.7607,12.7745,92400.0
2010-11-11 13:25:00,18.5,18.51,18.5,18.51,17200.0,12.7745,12.7814,12.7745,12.7814,17200.0
2010-11-11 13:30:00,18.5,18.54,18.5,18.54,104600.0,12.7745,12.8021,12.7745,12.8021,104600.0
2010-11-11 13:35:00,18.54,18.56,18.53,18.55,138800.0,12.8021,12.8159,12.7952,12.809,138800.0
2010-11-11 13:40:00,18.56,18.59,18.56,18.58,85200.0,12.8159,12.8366,12.8159,12.8297,85200.0
2010-11-11 13:45:00,18.58,18.58,18.57,18.58,17700.0,12.8297,12.8297,12.8228,12.8297,17700.0
2010-11-11 13:50:00,18.58,18.6,18.56,18.58,69800.0,12.8297,12.8435,12.8159,12.8297,69800.0
2010-11-11 13:55:00,18.57,18.58,18.57,18.58,23000.0,12.8228,12.8297,12.8228,12.8297,23000.0
2010-11-11 14:00:00,18.57,18.59,18.57,18.59,115700.0,12.8228,12.8366,12.8228,12.8366,115700.0
2010-11-11 14:05:00,18.59,18.6,18.59,18.59,34000.0,12.8366,12.8435,12.8366,12.8366,34000.0
2010-11-11 14:10:00,18.59,18.6,18.59,18.59,43200.0,12.8366,12.8435,12.8366,12.8366,43200.0
2010-11-11 14:15:00,18.59,18.6,18.58,18.58,53300.0,12.8366,12.8435,12.8297,12.8297,53300.0
2010-11-11 14:20:00,18.58,18.59,18.57,18.57,109900.0,12.8297,12.8366,12.8228,12.8228,109900.0
2010-11-11 14:25:00,18.57,18.58,18.56,18.57,53400.0,12.8228,12.8297,12.8159,12.8228,53400.0
2010-11-11 14:30:00,18.58,18.62,18.57,18.61,88800.0,12.8297,12.8573,12.8228,12.8504,88800.0
2010-11-11 14:35:00,18.61,18.63,18.6,18.6,57700.0,12.8504,12.8642,12.8435,12.8435,57700.0
2010-11-11 14:40:00,18.6,18.61,18.6,18.6,46600.0,12.8435,12.8504,12.8435,12.8435,46600.0
2010-11-11 14:45:00,18.6,18.6,18.57,18.57,102500.0,12.8435,12.8435,12.8228,12.8228,102500.0
2010-11-11 14:50:00,18.57,18.58,18.52,18.53,73600.0,12.8228,12.8297,12.7883,12.7952,73600.0
2010-11-11 14:55:00,18.53,18.54,18.52,18.52,40000.0,12.7952,12.8021,12.7883,12.7883,40000.0
2010-11-11 15:00:00,18.52,18.53,18.5,18.51,68100.0,12.7883,12.7952,12.7745,12.7814,68100.0
2010-11-11 15:05:00,18.51,18.52,18.51,18.51,37000.0,12.7814,12.7883,12.7814,12.7814,37000.0
2010-11-11 15:10:00,18.51,18.54,18.51,18.53,94000.0,12.7814,12.8021,12.7814,12.7952,94000.0
2010-11-11 15:15:00,18.53,18.57,18.53,18.55,137200.0,12.7952,12.8228,12.7952,12.809,137200.0
2010-11-11 15:20:00,18.55,18.57,18.52,18.52,115500.0,12.809,12.8228,12.7883,12.7883,115500.0
2010-11-11 15:25:00,18.52,18.55,18.51,18.55,80900.0,12.7883,12.809,12.7814,12.809,80900.0
2010-11-11 15:30:00,18.55,18.55,18.5,18.51,150200.0,12.809,12.809,12.7745,12.7814,150200.0
2010-11-11 15:35:00,18.5,18.51,18.48,18.51,162200.0,12.7745,12.7814,12.7607,12.7814,162200.0
2010-11-11 15:40:00,18.5,18.56,18.48,18.52,320500.0,12.7745,12.8159,12.7607,12.7883,320500.0
2010-11-11 15:45:00,18.52,18.56,18.52,18.56,247300.0,12.7883,12.8159,12.7883,12.8159,247300.0
2010-11-11 15:50:00,18.56,18.56,18.55,18.56,127500.0,12.8159,12.8159,12.809,12.8159,127500.0
2010-11-11 15:55:00,18.56,18.61,18.56,18.6,391500.0,12.8159,12.8504,12.8159,12.8435,391500.0
2010-11-12 09:30:00,18.5,18.5,18.32,18.37,214900.0,12.7745,12.7745,12.6502,12.6847,214900.0
2010-11-12 09:35:00,18.36,18.44,18.35,18.39,86800.0,12.6778,12.733,12.6709,12.6985,86800.0
2010-11-12 09:40:00,18.39,18.5,18.38,18.49,105100.0,12.6985,12.7745,12.6916,12.7676,105100.0
2010-11-12 09:45:00,18.49,18.5,18.44,18.47,121500.0,12.7676,12.7745,12.733,12.7537,121500.0
2010-11-12 09:50:00,18.47,18.56,18.47,18.56,125800.0,12.7537,12.8159,12.7537,12.8159,125800.0
2010-11-12 09:55:00,18.56,18.63,18.51,18.55,157600.0,12.8159,12.8642,12.7814,12.809,157600.0
2010-11-12 10:00:00,18.54,18.56,18.49,18.5,111000.0,12.8021,12.8159,12.7676,12.7745,111000.0
2010-11-12 10:05:00,18.5,18.51,18.46,18.48,60600.0,12.7745,12.7814,12.7468,12.7607,60600.0
2010-11-12 10:10:00,18.49,18.54,18.47,18.52,145800.0,12.7676,12.8021,12.7537,12.7883,145800.0
2010-11-12 10:15:00,18.51,18.61,18.51,18.57,168500.0,12.7814,12.8504,12.7814,12.8228,168500.0
2010-11-12 10:20:00,18.57,18.57,18.51,18.55,142600.0,12.8228,12.8228,12.7814,12.809,142600.0
2010-11-12 10:25:00,18.54,18.55,18.47,18.5,134000.0,12.8021,12.809,12.7537,12.7745,134000.0
2010-11-12 10:30:00,18.49,18.5,18.43,18.46,191100.0,12.7676,12.7745,12.7261,12.7468,191100.0
2010-11-12 10:35:00,18.46,18.47,18.41,18.43,130100.0,12.7468,12.7537,12.7123,12.7261,130100.0
2010-11-12 10:40:00,18.42,18.45,18.4,18.44,88000.0,12.7192,12.7399,12.7054,12.733,88000.0
2010-11-12 10:45:00,18.44,18.46,18.42,18.45,94800.0,12.733,12.7468,12.7192,12.7399,94800.0
2010-11-12 10:50:00,18.45,18.45,18.38,18.39,112000.0,12.7399,12.7399,12.6916,12.6985,112000.0
2010-11-12 10:55:00,18.38,18.42,18.38,18.39,124000.0,12.6916,12.7192,12.6916,12.6985,124000.0
2010-11-12 11:00:00,18.38,18.43,18.38,18.42,91000.0,12.6916,12.7261,12.6916,12.7192,91000.0
2010-11-12 11:05:00,18.43,18.43,18.37,18.39,104800.0,12.7261,12.7261,12.6847,12.6985,104800.0
2010-11-12 11:10:00,18.39,18.43,18.38,18.43,56500.0,12.6985,12.7261,12.6916,12.7261,56500.0
2010-11-12 11:15:00,18.42,18.43,18.4,18.42,60100.0,12.7192,12.7261,12.7054,12.7192,60100.0
2010-11-12 11:20:00,18.43,18.45,18.41,18.44,59000.0,12.7261,12.7399,12.7123,12.733,59000.0
2010-11-12 11:25:00,18.44,18.48,18.43,18.44,67000.0,12.733,12.7607,12.7261,12.733,67000.0
2010-11-12 11:30:00,18.45,18.45,18.41,18.42,29000.0,12.7399,12.7399,12.7123,12.7192,29000.0
2010-11-12 11:35:00,18.41,18.42,18.38,18.39,60700.0,12.7123,12.7192,12.6916,12.6985,60700.0
2010-11-12 11:40:00,18.4,18.42,18.38,18.4,53500.0,12.7054,12.7192,12.6916,12.7054,53500.0
2010-11-12 11:45:00,18.4,18.43,18.37,18.37,77900.0,12.7054,12.7261,12.6847,12.6847,77900.0
2010-11-12 11:50:00,18.38,18.38,18.33,18.34,131000.0,12.6916,12.6916,12.6571,12.664,131000.0
2010-11-12 11:55:00,18.34,18.38,18.34,18.37,62500.0,12.664,12.6916,12.664,12.6847,62500.0
2010-11-12 12:00:00,18.37,18.38,18.34,18.36,67200.0,12.6847,12.6916,12.664,12.6778,67200.0
2010-11-12 12:05:00,18.37,18.41,18.36,18.4,208500.0,12.6847,12.7123,12.6778,12.7054,208500.0
2010-11-12 12:10:00,18.41,18.41,18.38,18.38,143000.0,12.7123,12.7123,12.6916,12.6916,143000.0
2010-11-12 12:15:00,18.39,18.4,18.35,18.35,75100.0,12.6985,12.7054,12.6709,12.6709,75100.0
2010-11-12 12:20:00,18.35,18.4,18.34,18.35,202500.0,12.6709,12.7054,12.664,12.6709,202500.0
2010-11-12 12:25:00,18.36,18.38,18.33,18.33,64400.0,12.6778,12.6916,12.6571,12.6571,64400.0
2010-11-12 12:30:00,18.33,18.38,18.32,18.33,127700.0,12.6571,12.6916,12.6502,12.6571,127700.0
2010-11-12 12:35:00,18.33,18.37,18.31,18.36,140100.0,12.6571,12.6847,12.6433,12.6778,140100.0
2010-11-12 12:40:00,18.36,18.36,18.32,18.32,96500.0,12.6778,12.6778,12.6502,12.6502,96500.0
2010-11-12 12:45:00,18.32,18.33,18.26,18.27,149500.0,12.6502,12.6571,12.6087,12.6156,149500.0
2010-11-12 12:50:00,18.27,18.29,18.24,18.27,92900.0,12.6156,12.6295,12.5949,12.6156,92900.0
2010-11-12 12:55:00,18.27,18.29,18.24,18.27,66800.0,12.6156,12.6295,12.5949,12.6156,66800.0
2010-11-12 13:00:00,18.26,18.26,18.22,18.25,75500.0,12.6087,12.6087,12.5811,12.6018,75500.0
2010-11-12 13:05:00,18.26,18.31,18.25,18.3,245600.0,12.6087,12.6433,12.6018,12.6364,245600.0
2010-11-12 13:10:00,18.3,18.32,18.29,18.32,32000.0,12.6364,12.6502,12.6295,12.6502,32000.0
2010-11-12 13:15:00,18.31,18.36,18.31,18.31,109900.0,12.6433,12.6778,12.6433,12.6433,109900.0
2010-11-12 13:20:00,18.32,18.33,18.29,18.32,39300.0,12.6502,12.6571,12.6295,12.6502,39300.0
2010-11-12 13:25:00,18.31,18.34,18.3,18.33,51300.0,12.6433,12.664,12.6364,12.6571,51300.0
2010-11-12 13:30:00,18.32,18.34,18.32,18.34,42800.0,12.6502,12.664,12.6502,12.664,42800.0
2010-11-12 13:35:00,18.33,18.39,18.33,18.39,120000.0,12.6571,12.6985,12.6571,12.6985,120000.0
2010-11-12 13:40:00,18.39,18.41,18.37,18.4,83000.0,12.6985,12.7123,12.6847,12.7054,83000.0
2010-11-12 13:45:00,18.39,18.4,18.35,18.37,44000.0,12.6985,12.7054,12.6709,12.6847,44000.0
2010-11-12 13:50:00,18.38,18.38,18.35,18.36,12400.0,12.6916,12.6916,12.6709,12.6778,12400.0
2010-11-12 13:55:00,18.35,18.35,18.3,18.3,68600.0,12.6709,12.6709,12.6364,12.6364,68600.0
2010-11-12 14:00:00,18.3,18.3,18.27,18.29,157900.0,12.6364,12.6364,12.6156,12.6295,157900.0
2010-11-12 14:05:00,18.29,18.29,18.25,18.27,66100.0,12.6295,12.6295,12.6018,12.6156,66100.0
2010-11-12 14:10:00,18.26,18.28,18.26,18.28,57800.0,12.6087,12.6226,12.6087,12.6226,57800.0
2010-11-12 14:15:00,18.28,18.3,18.26,18.3,92200.0,12.6226,12.6364,12.6087,12.6364,92200.0
2010-11-12 14:20:00,18.29,18.31,18.28,18.29,95600.0,12.6295,12.6433,12.6226,12.6295,95600.0
2010-11-12 14:25:00,18.28,18.29,18.26,18.27,48500.0,12.6226,12.6295,12.6087,12.6156,48500.0
2010-11-12 14:30:00,18.26,18.28,18.25,18.28,114600.0,12.6087,12.6226,12.6018,12.6226,114600.0
2010-11-12 14:35:00,18.27,18.3,18.26,18.29,54400.0,12.6156,12.6364,12.6087,12.6295,54400.0
2010-11-12 14:40:00,18.3,18.3,18.27,18.29,78700.0,12.6364,12.6364,12.6156,12.6295,78700.0
2010-11-12 14:45:00,18.28,18.34,18.28,18.34,105700.0,12.6226,12.664,12.6226,12.664,105700.0
2010-11-12 14:50:00,18.33,18.37,18.33,18.36,52700.0,12.6571,12.6847,12.6571,12.6778,52700.0
2010-11-12 14:55:00,18.36,18.37,18.35,18.35,102300.0,12.6778,12.6847,12.6709,12.6709,102300.0
2010-11-12 15:00:00,18.35,18.39,18.34,18.39,111100.0,12.6709,12.6985,12.664,12.6985,111100.0
2010-11-12 15:05:00,18.38,18.42,18.38,18.4,101900.0,12.6916,12.7192,12.6916,12.7054,101900.0
2010-11-12 15:10:00,18.4,18.42,18.39,18.39,51300.0,12.7054,12.7192,12.6985,12.6985,51300.0
2010-11-12 15:15:00,18.39,18.42,18.37,18.42,118300.0,12.6985,12.7192,12.6847,12.7192,118300.0
2010-11-12 15:20:00,18.42,18.44,18.37,18.39,104300.0,12.7192,12.733,12.6847,12.6985,104300.0
2010-11-12 15:25:00,18.39,18.4,18.35,18.4,183500.0,12.6985,12.7054,12.6709,12.7054,183500.0
2010-11-12 15:30:00,18.4,18.4,18.38,18.4,112100.0,12.7054,12.7054,12.6916,12.7054,112100.0
2010-11-12 15:35:00,18.39,18.41,18.35,18.37,149100.0,12.6985,12.7123,12.6709,12.6847,149100.0
2010-11-12 15:40:00,18.37,18.37,18.32,18.33,139000.0,12.6847,12.6847,12.6502,12.6571,139000.0
2010-11-12 15:45:00,18.33,18.37,18.33,18.37,135300.0,12.6571,12.6847,12.6571,12.6847,135300.0
2010-11-12 15:50:00,18.36,18.37,18.34,18.35,338900.0,12.6778,12.6847,12.664,12.6709,338900.0
2010-11-12 15:55:00,18.34,18.37,18.33,18.35,473500.0,12.664,12.6847,12.6571,12.6709,473500.0
2010-11-15 09:30:00,18.42,18.42,18.2,18.31,263400.0,12.7543,12.7543,12.6019,12.6781,263400.0
2010-11-15 09:35:00,18.31,18.4,18.3,18.37,161800.0,12.6781,12.7404,12.6712,12.7196,161800.0
2010-11-15 09:40:00,18.36,18.42,18.35,18.41,90100.0,12.7127,12.7543,12.7058,12.7473,90100.0
2010-11-15 09:45:00,18.41,18.41,18.34,18.36,130400.0,12.7473,12.7473,12.6989,12.7127,130400.0
2010-11-15 09:50:00,18.35,18.38,18.29,18.34,83800.0,12.7058,12.7266,12.6642,12.6989,83800.0
2010-11-15 09:55:00,18.33,18.37,18.31,18.31,89600.0,12.6919,12.7196,12.6781,12.6781,89600.0
2010-11-15 10:00:00,18.31,18.35,18.28,18.32,122700.0,12.6781,12.7058,12.6573,12.685,122700.0
2010-11-15 10:05:00,18.32,18.34,18.27,18.32,114200.0,12.685,12.6989,12.6504,12.685,114200.0
2010-11-15 10:10:00,18.32,18.36,18.31,18.35,54800.0,12.685,12.7127,12.6781,12.7058,54800.0
2010-11-15 10:15:00,18.35,18.38,18.34,18.37,95300.0,12.7058,12.7266,12.6989,12.7196,95300.0
2010-11-15 10:20:00,18.37,18.38,18.34,18.36,135300.0,12.7196,12.7266,12.6989,12.7127,135300.0
2010-11-15 10:25:00,18.36,18.36,18.33,18.34,56100.0,12.7127,12.7127,12.6919,12.6989,56100.0
2010-11-15 10:30:00,18.33,18.35,18.31,18.32,73200.0,12.6919,12.7058,12.6781,12.685,73200.0
2010-11-15 10:35:00,18.31,18.41,18.3,18.4,186400.0,12.6781,12.7473,12.6712,12.7404,186400.0
2010-11-15 10:40:00,18.4,18.44,18.39,18.41,248300.0,12.7404,12.7681,12.7335,12.7473,248300.0
2010-11-15 10:45:00,18.42,18.42,18.35,18.37,142300.0,12.7543,12.7543,12.7058,12.7196,142300.0
2010-11-15 10:50:00,18.37,18.37,18.34,18.34,39800.0,12.7196,12.7196,12.6989,12.6989,39800.0
2010-11-15 10:55:00,18.33,18.35,18.32,18.33,133300.0,12.6919,12.7058,12.685,12.6919,133300.0
2010-11-15 11:00:00,18.33,18.36,18.29,18.3,80900.0,12.6919,12.7127,12.6642,12.6712,80900.0
2010-11-15 11:05:00,18.29,18.29,18.26,18.28,68800.0,12.6642,12.6642,12.6435,12.6573,68800.0
2010-11-15 11:10:00,18.27,18.34,18.27,18.34,50500.0,12.6504,12.6989,12.6504,12.6989,50500.0
2010-11-15 11:15:00,18.34,18.36,18.33,18.34,71200.0,12.6989,12.7127,12.6919,12.6989,71200.0
2010-11-15 11:20:00,18.35,18.36,18.3,18.31,68600.0,12.7058,12.7127,12.6712,12.6781,68600.0
2010-11-15 11:25:00,18.31,18.31,18.28,18.29,96800.0,12.6781,12.6781,12.6573,12.6642,96800.0
2010-11-15 11:30:00,18.29,18.32,18.29,18.3,34200.0,12.6642,12.685,12.6642,12.6712,34200.0
2010-11-15 11:35:00,18.3,18.34,18.29,18.34,44400.0,12.6712,12.6989,12.6642,12.6989,44400.0
2010-11-15 11:40:00,18.34,18.39,18.33,18.39,87200.0,12.6989,12.7335,12.6919,12.7335,87200.0
2010-11-15 11:45:00,18.39,18.39,18.36,18.38,101900.0,12.7335,12.7335,12.7127,12.7266,101900.0
2010-11-15 11:50:00,18.37,18.38,18.36,18.38,66300.0,12.7196,12.7266,12.7127,12.7266,66300.0
2010-11-15 11:55:00,18.38,18.38,18.36,18.36,82000.0,12.7266,12.7266,12.7127,12.7127,82000.0
2010-11-15 12:00:00,18.36,18.37,18.34,18.34,108800.0,12.7127,12.7196,12.6989,12.6989,108800.0
2010-11-15 12:05:00,18.34,18.36,18.34,18.35,46500.0,12.6989,12.7127,12.6989,12.7058,46500.0
2010-11-15 12:10:00,18.34,18.35,18.33,18.35,43200.0,12.6989,12.7058,12.6919,12.7058,43200.0
2010-11-15 12:15:00,18.35,18.37,18.34,18.35,237600.0,12.7058,12.7196,12.6989,12.7058,237600.0
2010-11-15 12:20:00,18.35,18.36,18.33,18.35,66700.0,12.7058,12.7127,12.6919,12.7058,66700.0
2010-11-15 12:25:00,18.35,18.36,18.34,18.34,98300.0,12.7058,12.7127,12.6989,12.6989,98300.0
2010-11-15 12:30:00,18.34,18.36,18.34,18.36,62800.0,12.6989,12.7127,12.6989,12.7127,62800.0
2010-11-15 12:35:00,18.36,18.36,18.34,18.35,81200.0,12.7127,12.7127,12.6989,12.7058,81200.0
2010-11-15 12:40:00,18.35,18.35,18.33,18.33,64400.0,12.7058,12.7058,12.6919,12.6919,64400.0
2010-11-15 12:45:00,18.33,18.36,18.33,18.35,45000.0,12.6919,12.7127,12.6919,12.7058,45000.0
2010-11-15 12:50:00,18.34,18.36,18.34,18.36,60600.0,12.6989,12.7127,12.6989,12.7127,60600.0
2010-11-15 12:55:00,18.35,18.36,18.34,18.36,73300.0,12.7058,12.7127,12.6989,12.7127,73300.0
2010-11-15 13:00:00,18.36,18.36,18.33,18.34,51000.0,12.7127,12.7127,12.6919,12.6989,51000.0
2010-11-15 13:05:00,18.33,18.34,18.33,18.33,14000.0,12.6919,12.6989,12.6919,12.6919,14000.0
2010-11-15 13:10:00,18.34,18.36,18.33,18.35,89900.0,12.6989,12.7127,12.6919,12.7058,89900.0
2010-11-15 13:15:00,18.35,18.36,18.34,18.36,68600.0,12.7058,12.7127,12.6989,12.7127,68600.0
2010-11-15 13:20:00,18.35,18.37,18.34,18.36,106000.0,12.7058,12.7196,12.6989,12.7127,106000.0
2010-11-15 13:25:00,18.36,18.37,18.34,18.34,58500.0,12.7127,12.7196,12.6989,12.6989,58500.0
2010-11-15 13:30:00,18.34,18.38,18.34,18.37,174000.0,12.6989,12.7266,12.6989,12.7196,174000.0
2010-11-15 13:35:00,18.37,18.38,18.34,18.35,84300.0,12.7196,12.7266,12.6989,12.7058,84300.0
2010-11-15 13:40:00,18.35,18.36,18.34,18.34,78800.0,12.7058,12.7127,12.6989,12.6989,78800.0
2010-11-15 13:45:00,18.35,18.36,18.34,18.36,48700.0,12.7058,12.7127,12.6989,12.7127,48700.0
2010-11-15 13:50:00,18.35,18.36,18.34,18.35,31600.0,12.7058,12.7127,12.6989,12.7058,31600.0
2010-11-15 13:55:00,18.34,18.35,18.34,18.34,24000.0,12.6989,12.7058,12.6989,12.6989,24000.0
2010-11-15 14:00:00,18.35,18.36,18.33,18.35,135900.0,12.7058,12.7127,12.6919,12.7058,135900.0
2010-11-15 14:05:00,18.35,18.36,18.33,18.33,96800.0,12.7058,12.7127,12.6919,12.6919,96800.0
2010-11-15 14:10:00,18.33,18.34,18.29,18.3,121000.0,12.6919,12.6989,12.6642,12.6712,121000.0
2010-11-15 14:15:00,18.31,18.32,18.28,18.29,106700.0,12.6781,12.685,12.6573,12.6642,106700.0
2010-11-15 14:20:00,18.29,18.29,18.25,18.26,111500.0,12.6642,12.6642,12.6366,12.6435,111500.0
2010-11-15 14:25:00,18.26,18.29,18.26,18.26,70900.0,12.6435,12.6642,12.6435,12.6435,70900.0
2010-11-15 14:30:00,18.26,18.28,18.23,18.25,91900.0,12.6435,12.6573,12.6227,12.6366,91900.0
2010-11-15 14:35:00,18.25,18.28,18.24,18.28,72800.0,12.6366,12.6573,12.6296,12.6573,72800.0
2010-11-15 14:40:00,18.28,18.29,18.26,18.27,76700.0,12.6573,12.6642,12.6435,12.6504,76700.0
2010-11-15 14:45:00,18.28,18.3,18.28,18.3,28100.0,12.6573,12.6712,12.6573,12.6712,28100.0
2010-11-15 14:50:00,18.3,18.31,18.29,18.31,40800.0,12.6712,12.6781,12.6642,12.6781,40800.0
2010-11-15 14:55:00,18.3,18.32,18.29,18.29,91100.0,12.6712,12.685,12.6642,12.6642,91100.0
2010-11-15 15:00:00,18.3,18.3,18.26,18.27,72400.0,12.6712,12.6712,12.6435,12.6504,72400.0
2010-11-15 15:05:00,18.27,18.28,18.25,18.26,110700.0,12.6504,12.6573,12.6366,12.6435,110700.0
2010-11-15 15:10:00,18.26,18.3,18.26,18.27,80400.0,12.6435,12.6712,12.6435,12.6504,80400.0
2010-11-15 15:15:00,18.27,18.27,18.2,18.22,234100.0,12.6504,12.6504,12.6019,12.6158,234100.0
2010-11-15 15:20:00,18.22,18.22,18.2,18.21,136100.0,12.6158,12.6158,12.6019,12.6089,136100.0
2010-11-15 15:25:00,18.21,18.22,18.18,18.19,225400.0,12.6089,12.6158,12.5881,12.595,225400.0
2010-11-15 15:30:00,18.19,18.2,18.18,18.19,183000.0,12.595,12.6019,12.5881,12.595,183000.0
2010-11-15 15:35:00,18.19,18.22,18.18,18.22,291400.0,12.595,12.6158,12.5881,12.6158,291400.0
2010-11-15 15:40:00,18.22,18.23,18.21,18.22,193500.0,12.6158,12.6227,12.6089,12.6158,193500.0
2010-11-15 15:45:00,18.22,18.23,18.18,18.18,283100.0,12.6158,12.6227,12.5881,12.5881,283100.0
2010-11-15 15:50:00,18.18,18.19,18.15,18.15,384100.0,12.5881,12.595,12.5673,12.5673,384100.0
2010-11-15 15:55:00,18.15,18.18,18.14,18.14,619600.0,12.5673,12.5881,12.5604,12.5604,619600.0
2010-11-16 09:30:00,18.0,18.02,17.65,17.71,534000.0,12.4634,12.4773,12.2211,12.2626,534000.0
2010-11-16 09:35:00,17.71,17.8,17.71,17.76,368700.0,12.2626,12.325,12.2626,12.2973,368700.0
2010-11-16 09:40:00,17.77,17.96,17.77,17.92,284700.0,12.3042,12.4358,12.3042,12.4081,284700.0
2010-11-16 09:45:00,17.92,17.95,17.9,17.91,177500.0,12.4081,12.4288,12.3942,12.4011,177500.0
2010-11-16 09:50:00,17.92,17.94,17.87,17.89,119800.0,12.4081,12.4219,12.3734,12.3873,119800.0
2010-11-16 09:55:00,17.89,17.98,17.89,17.97,94800.0,12.3873,12.4496,12.3873,12.4427,94800.0
2010-11-16 10:00:00,17.96,17.97,17.88,17.9,238600.0,12.4358,12.4427,12.3804,12.3942,238600.0
2010-11-16 10:05:00,17.89,17.92,17.87,17.92,154900.0,12.3873,12.4081,12.3734,12.4081,154900.0
2010-11-16 10:10:00,17.92,17.98,17.92,17.98,162600.0,12.4081,12.4496,12.4081,12.4496,162600.0
2010-11-16 10:15:00,17.99,17.99,17.94,17.94,158000.0,12.4565,12.4565,12.4219,12.4219,158000.0
2010-11-16 10:20:00,17.94,17.94,17.86,17.87,194600.0,12.4219,12.4219,12.3665,12.3734,194600.0
2010-11-16 10:25:00,17.87,17.89,17.85,17.85,141000.0,12.3734,12.3873,12.3596,12.3596,141000.0
2010-11-16 10:30:00,17.86,17.86,17.8,17.82,284000.0,12.3665,12.3665,12.325,12.3388,284000.0
2010-11-16 10:35:00,17.83,17.85,17.8,17.83,228300.0,12.3457,12.3596,12.325,12.3457,228300.0
2010-11-16 10:40:00,17.83,17.83,17.8,17.82,153700.0,12.3457,12.3457,12.325,12.3388,153700.0
2010-11-16 10:45:00,17.82,17.82,17.78,17.78,253800.0,12.3388,12.3388,12.3111,12.3111,253800.0
2010-11-16 10:50:00,17.78,17.85,17.77,17.83,187200.0,12.3111,12.3596,12.3042,12.3457,187200.0
2010-11-16 10:55:00,17.83,17.84,17.79,17.79,192200.0,12.3457,12.3527,12.318,12.318,192200.0
2010-11-16 11:00:00,17.8,17.8,17.75,17.76,126000.0,12.325,12.325,12.2903,12.2973,126000.0
2010-11-16 11:05:00,17.75,17.77,17.7,17.72,341500.0,12.2903,12.3042,12.2557,12.2696,341500.0
2010-11-16 11:10:00,17.72,17.75,17.7,17.73,177300.0,12.2696,12.2903,12.2557,12.2765,177300.0
2010-11-16 11:15:00,17.73,17.73,17.57,17.57,613600.0,12.2765,12.2765,12.1657,12.1657,613600.0
2010-11-16 11:20:00,17.57,17.62,17.57,17.57,242300.0,12.1657,12.2003,12.1657,12.1657,242300.0
2010-11-16 11:25:00,17.6,17.6,17.56,17.58,182400.0,12.1865,12.1865,12.1588,12.1726,182400.0
2010-11-16 11:30:00,17.59,17.61,17.57,17.58,447200.0,12.1796,12.1934,12.1657,12.1726,447200.0
2010-11-16 11:35:00,17.58,17.59,17.51,17.56,273300.0,12.1726,12.1796,12.1242,12.1588,273300.0
2010-11-16 11:40:00,17.56,17.57,17.48,17.48,283400.0,12.1588,12.1657,12.1034,12.1034,283400.0
2010-11-16 11:45:00,17.49,17.5,17.47,17.5,200400.0,12.1103,12.1172,12.0965,12.1172,200400.0
2010-11-16 11:50:00,17.49,17.52,17.49,17.51,72000.0,12.1103,12.1311,12.1103,12.1242,72000.0
2010-11-16 11:55:00,17.52,17.56,17.51,17.55,357800.0,12.1311,12.1588,12.1242,12.1519,357800.0
2010-11-16 12:00:00,17.54,17.57,17.54,17.56,106900.0,12.1449,12.1657,12.1449,12.1588,106900.0
2010-11-16 12:05:00,17.56,17.64,17.56,17.63,248300.0,12.1588,12.2142,12.1588,12.2073,248300.0
2010-11-16 12:10:00,17.63,17.73,17.61,17.69,640900.0,12.2073,12.2765,12.1934,12.2488,640900.0
2010-11-16 12:15:00,17.69,17.7,17.63,17.63,347800.0,12.2488,12.2557,12.2073,12.2073,347800.0
2010-11-16 12:20:00,17.62,17.62,17.52,17.52,208300.0,12.2003,12.2003,12.1311,12.1311,208300.0
2010-11-16 12:25:00,17.53,17.58,17.52,17.56,226400.0,12.138,12.1726,12.1311,12.1588,226400.0
2010-11-16 12:30:00,17.56,17.57,17.47,17.48,229300.0,12.1588,12.1657,12.0965,12.1034,229300.0
2010-11-16 12:35:00,17.49,17.51,17.44,17.45,276900.0,12.1103,12.1242,12.0757,12.0826,276900.0
2010-11-16 12:40:00,17.44,17.48,17.43,17.47,192900.0,12.0757,12.1034,12.0688,12.0965,192900.0
2010-11-16 12:45:00,17.47,17.47,17.42,17.43,188000.0,12.0965,12.0965,12.0618,12.0688,188000.0
2010-11-16 12:50:00,17.44,17.47,17.43,17.46,213200.0,12.0757,12.0965,12.0688,12.0895,213200.0
2010-11-16 12:55:00,17.45,17.48,17.42,17.47,248900.0,12.0826,12.1034,12.0618,12.0965,248900.0
2010-11-16 13:00:00,17.47,17.51,17.45,17.49,249400.0,12.0965,12.1242,12.0826,12.1103,249400.0
2010-11-16 13:05:00,17.49,17.49,17.45,17.48,159600.0,12.1103,12.1103,12.0826,12.1034,159600.0
2010-11-16 13:10:00,17.49,17.49,17.48,17.49,44700.0,12.1103,12.1103,12.1034,12.1103,44700.0
2010-11-16 13:15:00,17.48,17.49,17.43,17.46,243300.0,12.1034,12.1103,12.0688,12.0895,243300.0
2010-11-16 13:20:00,17.46,17.49,17.45,17.48,60200.0,12.0895,12.1103,12.0826,12.1034,60200.0
2010-11-16 13:25:00,17.49,17.5,17.48,17.49,108400.0,12.1103,12.1172,12.1034,12.1103,108400.0
2010-11-16 13:30:00,17.49,17.51,17.48,17.51,176400.0,12.1103,12.1242,12.1034,12.1242,176400.0
2010-11-16 13:35:00,17.5,17.51,17.49,17.51,215600.0,12.1172,12.1242,12.1103,12.1242,215600.0
2010-11-16 13:40:00,17.51,17.51,17.49,17.5,103300.0,12.1242,12.1242,12.1103,12.1172,103300.0
2010-11-16 13:45:00,17.49,17.51,17.48,17.51,141500.0,12.1103,12.1242,12.1034,12.1242,141500.0
2010-11-16 13:50:00,17.51,17.55,17.5,17.55,190300.0,12.1242,12.1519,12.1172,12.1519,190300.0
2010-11-16 13:55:00,17.56,17.57,17.54,17.55,142100.0,12.1588,12.1657,12.1449,12.1519,142100.0
2010-11-16 14:00:00,17.54,17.55,17.52,17.53,361000.0,12.1449,12.1519,12.1311,12.138,361000.0
2010-11-16 14:05:00,17.53,17.55,17.52,17.55,87400.0,12.138,12.1519,12.1311,12.1519,87400.0
2010-11-16 14:10:00,17.54,17.55,17.52,17.53,168300.0,12.1449,12.1519,12.1311,12.138,168300.0
2010-11-16 14:15:00,17.53,17.54,17.5,17.51,123900.0,12.138,12.1449,12.1172,12.1242,123900.0
2010-11-16 14:20:00,17.51,17.55,17.5,17.51,233300.0,12.1242,12.1519,12.1172,12.1242,233300.0
2010-11-16 14:25:00,17.51,17.52,17.49,17.5,217000.0,12.1242,12.1311,12.1103,12.1172,217000.0
2010-11-16 14:30:00,17.5,17.5,17.47,17.49,304800.0,12.1172,12.1172,12.0965,12.1103,304800.0
2010-11-16 14:35:00,17.49,17.5,17.45,17.46,218300.0,12.1103,12.1172,12.0826,12.0895,218300.0
2010-11-16 14:40:00,17.47,17.49,17.44,17.45,311000.0,12.0965,12.1103,12.0757,12.0826,311000.0
2010-11-16 14:45:00,17.45,17.47,17.45,17.47,151100.0,12.0826,12.0965,12.0826,12.0965,151100.0
2010-11-16 14:50:00,17.47,17.48,17.45,17.47,132400.0,12.0965,12.1034,12.0826,12.0965,132400.0
2010-11-16 14:55:00,17.47,17.5,17.47,17.48,222800.0,12.0965,12.1172,12.0965,12.1034,222800.0
2010-11-16 15:00:00,17.48,17.51,17.47,17.48,105000.0,12.1034,12.1242,12.0965,12.1034,105000.0
2010-11-16 15:05:00,17.49,17.5,17.48,17.48,224000.0,12.1103,12.1172,12.1034,12.1034,224000.0
2010-11-16 15:10:00,17.48,17.49,17.45,17.46,172600.0,12.1034,12.1103,12.0826,12.0895,172600.0
2010-11-16 15:15:00,17.46,17.47,17.42,17.45,215100.0,12.0895,12.0965,12.0618,12.0826,215100.0
2010-11-16 15:20:00,17.45,17.49,17.44,17.49,143200.0,12.0826,12.1103,12.0757,12.1103,143200.0
2010-11-16 15:25:00,17.49,17.51,17.48,17.48,233800.0,12.1103,12.1242,12.1034,12.1034,233800.0
2010-11-16 15:30:00,17.48,17.49,17.47,17.49,142100.0,12.1034,12.1103,12.0965,12.1103,142100.0
2010-11-16 15:35:00,17.49,17.49,17.46,17.46,446900.0,12.1103,12.1103,12.0895,12.0895,446900.0
2010-11-16 15:40:00,17.47,17.49,17.46,17.47,606700.0,12.0965,12.1103,12.0895,12.0965,606700.0
2010-11-16 15:45:00,17.48,17.5,17.48,17.48,404300.0,12.1034,12.1172,12.1034,12.1034,404300.0
2010-11-16 15:50:00,17.48,17.49,17.46,17.47,823600.0,12.1034,12.1103,12.0895,12.0965,823600.0
2010-11-16 15:55:00,17.47,17.49,17.43,17.43,1917200.0,12.0965,12.1103,12.0688,12.0688,1917200.0
2010-11-17 09:30:00,17.15,17.35,17.15,17.35,559900.0,11.8749,12.0134,11.8749,12.0134,559900.0
2010-11-17 09:35:00,17.33,17.49,17.31,17.33,292700.0,11.9995,12.1103,11.9857,11.9995,292700.0
2010-11-17 09:40:00,17.32,17.35,17.21,17.23,597600.0,11.9926,12.0134,11.9164,11.9303,597600.0
2010-11-17 09:45:00,17.23,17.32,17.17,17.3,326200.0,11.9303,11.9926,11.8887,11.9788,326200.0
2010-11-17 09:50:00,17.31,17.43,17.3,17.41,366500.0,11.9857,12.0688,11.9788,12.0549,366500.0
2010-11-17 09:55:00,17.41,17.41,17.36,17.39,207900.0,12.0549,12.0549,12.0203,12.0411,207900.0
2010-11-17 10:00:00,17.39,17.41,17.36,17.38,425300.0,12.0411,12.0549,12.0203,12.0342,425300.0
2010-11-17 10:05:00,17.38,17.39,17.36,17.38,317700.0,12.0342,12.0411,12.0203,12.0342,317700.0
2010-11-17 10:10:00,17.37,17.4,17.36,17.39,777600.0,12.0272,12.048,12.0203,12.0411,777600.0
2010-11-17 10:15:00,17.4,17.4,17.36,17.38,553600.0,12.048,12.048,12.0203,12.0342,553600.0
2010-11-17 10:20:00,17.37,17.41,17.37,17.41,339900.0,12.0272,12.0549,12.0272,12.0549,339900.0
2010-11-17 10:25:00,17.41,17.47,17.39,17.42,326700.0,12.0549,12.0965,12.0411,12.0618,326700.0
2010-11-17 10:30:00,17.43,17.46,17.4,17.45,347100.0,12.0688,12.0895,12.048,12.0826,347100.0
2010-11-17 10:35:00,17.45,17.47,17.43,17.44,283300.0,12.0826,12.0965,12.0688,12.0757,283300.0
2010-11-17 10:40:00,17.45,17.48,17.44,17.48,290000.0,12.0826,12.1034,12.0757,12.1034,290000.0
2010-11-17 10:45:00,17.48,17.59,17.48,17.56,433100.0,12.1034,12.1796,12.1034,12.1588,433100.0
2010-11-17 10:50:00,17.56,17.63,17.55,17.61,389400.0,12.1588,12.2073,12.1519,12.1934,389400.0
2010-11-17 10:55:00,17.61,17.64,17.53,17.55,274800.0,12.1934,12.2142,12.138,12.1519,274800.0
2010-11-17 11:00:00,17.54,17.58,17.53,17.55,273600.0,12.1449,12.1726,12.138,12.1519,273600.0
2010-11-17 11:05:00,17.56,17.58,17.54,17.55,239700.0,12.1588,12.1726,12.1449,12.1519,239700.0
2010-11-17 11:10:00,17.55,17.6,17.54,17.6,191200.0,12.1519,12.1865,12.1449,12.1865,191200.0
2010-11-17 11:15:00,17.61,17.7,17.6,17.64,452900.0,12.1934,12.2557,12.1865,12.2142,452900.0
2010-11-17 11:20:00,17.64,17.65,17.61,17.64,152300.0,12.2142,12.2211,12.1934,12.2142,152300.0
2010-11-17 11:25:00,17.63,17.68,17.62,17.62,154600.0,12.2073,12.2419,12.2003,12.2003,154600.0
2010-11-17 11:30:00,17.62,17.62,17.59,17.6,109000.0,12.2003,12.2003,12.1796,12.1865,109000.0
2010-11-17 11:35:00,17.59,17.6,17.58,17.59,123700.0,12.1796,12.1865,12.1726,12.1796,123700.0
2010-11-17 11:40:00,17.58,17.6,17.58,17.59,157500.0,12.1726,12.1865,12.1726,12.1796,157500.0
2010-11-17 11:45:00,17.59,17.6,17.53,17.53,118500.0,12.1796,12.1865,12.138,12.138,118500.0
2010-11-17 11:50:00,17.53,17.6,17.53,17.59,141400.0,12.138,12.1865,12.138,12.1796,141400.0
2010-11-17 11:55:00,17.59,17.61,17.58,17.58,243300.0,12.1796,12.1934,12.1726,12.1726,243300.0
2010-11-17 12:00:00,17.59,17.6,17.58,17.59,151800.0,12.1796,12.1865,12.1726,12.1796,151800.0
2010-11-17 12:05:00,17.6,17.6,17.57,17.58,112300.0,12.1865,12.1865,12.1657,12.1726,112300.0
2010-11-17 12:10:00,17.57,17.59,17.55,17.55,100900.0,12.1657,12.1796,12.1519,12.1519,100900.0
2010-11-17 12:15:00,17.55,17.55,17.51,17.51,81200.0,12.1519,12.1519,12.1242,12.1242,81200.0
2010-11-17 12:20:00,17.52,17.52,17.51,17.51,73400.0,12.1311,12.1311,12.1242,12.1242,73400.0
2010-11-17 12:25:00,17.51,17.52,17.48,17.5,136200.0,12.1242,12.1311,12.1034,12.1172,136200.0
2010-11-17 12:30:00,17.5,17.51,17.47,17.48,116200.0,12.1172,12.1242,12.0965,12.1034,116200.0
2010-11-17 12:35:00,17.47,17.49,17.44,17.44,108700.0,12.0965,12.1103,12.0757,12.0757,108700.0
2010-11-17 12:40:00,17.44,17.44,17.42,17.42,71600.0,12.0757,12.0757,12.0618,12.0618,71600.0
2010-11-17 12:45:00,17.43,17.47,17.4,17.47,316900.0,12.0688,12.0965,12.048,12.0965,316900.0
2010-11-17 12:50:00,17.47,17.51,17.47,17.5,100700.0,12.0965,12.1242,12.0965,12.1172,100700.0
2010-11-17 12:55:00,17.5,17.51,17.47,17.49,172200.0,12.1172,12.1242,12.0965,12.1103,172200.0
2010-11-17 13:00:00,17.49,17.5,17.48,17.5,28900.0,12.1103,12.1172,12.1034,12.1172,28900.0
2010-11-17 13:05:00,17.49,17.52,17.49,17.51,51500.0,12.1103,12.1311,12.1103,12.1242,51500.0
2010-11-17 13:10:00,17.51,17.52,17.5,17.5,46900.0,12.1242,12.1311,12.1172,12.1172,46900.0
2010-11-17 13:15:00,17.5,17.51,17.49,17.49,56100.0,12.1172,12.1242,12.1103,12.1103,56100.0
2010-11-17 13:20:00,17.49,17.5,17.48,17.48,131500.0,12.1103,12.1172,12.1034,12.1034,131500.0
2010-11-17 13:25:00,17.48,17.48,17.47,17.48,73200.0,12.1034,12.1034,12.0965,12.1034,73200.0
2010-11-17 13:30:00,17.48,17.49,17.47,17.49,87700.0,12.1034,12.1103,12.0965,12.1103,87700.0
2010-11-17 13:35:00,17.48,17.49,17.47,17.48,46900.0,12.1034,12.1103,12.0965,12.1034,46900.0
2010-11-17 13:40:00,17.48,17.48,17.39,17.4,318600.0,12.1034,12.1034,12.0411,12.048,318600.0
2010-11-17 13:45:00,17.4,17.41,17.39,17.4,351300.0,12.048,12.0549,12.0411,12.048,351300.0
2010-11-17 13:50:00,17.4,17.42,17.4,17.42,116300.0,12.048,12.0618,12.048,12.0618,116300.0
2010-11-17 13:55:00,17.41,17.42,17.4,17.4,61100.0,12.0549,12.0618,12.048,12.048,61100.0
2010-11-17 14:00:00,17.4,17.43,17.4,17.43,76900.0,12.048,12.0688,12.048,12.0688,76900.0
2010-11-17 14:05:00,17.42,17.44,17.42,17.43,99300.0,12.0618,12.0757,12.0618,12.0688,99300.0
2010-11-17 14:10:00,17.43,17.45,17.42,17.44,224400.0,12.0688,12.0826,12.0618,12.0757,224400.0
2010-11-17 14:15:00,17.44,17.45,17.42,17.42,176900.0,12.0757,12.0826,12.0618,12.0618,176900.0
2010-11-17 14:20:00,17.42,17.45,17.41,17.45,256300.0,12.0618,12.0826,12.0549,12.0826,256300.0
2010-11-17 14:25:00,17.45,17.47,17.44,17.46,102600.0,12.0826,12.0965,12.0757,12.0895,102600.0
2010-11-17 14:30:00,17.46,17.47,17.45,17.46,54400.0,12.0895,12.0965,12.0826,12.0895,54400.0
2010-11-17 14:35:00,17.46,17.46,17.45,17.45,42700.0,12.0895,12.0895,12.0826,12.0826,42700.0
2010-11-17 14:40:00,17.45,17.46,17.44,17.44,42500.0,12.0826,12.0895,12.0757,12.0757,42500.0
2010-11-17 14:45:00,17.44,17.45,17.44,17.44,47900.0,12.0757,12.0826,12.0757,12.0757,47900.0
2010-11-17 14:50:00,17.44,17.44,17.4,17.4,172600.0,12.0757,12.0757,12.048,12.048,172600.0
2010-11-17 14:55:00,17.4,17.42,17.39,17.4,172700.0,12.048,12.0618,12.0411,12.048,172700.0
2010-11-17 15:00:00,17.41,17.42,17.39,17.4,95300.0,12.0549,12.0618,12.0411,12.048,95300.0
2010-11-17 15:05:00,17.39,17.4,17.32,17.35,600900.0,12.0411,12.048,11.9926,12.0134,600900.0
2010-11-17 15:10:00,17.34,17.37,17.34,17.34,118800.0,12.0065,12.0272,12.0065,12.0065,118800.0
2010-11-17 15:15:00,17.34,17.4,17.33,17.38,234200.0,12.0065,12.048,11.9995,12.0342,234200.0
2010-11-17 15:20:00,17.39,17.4,17.36,17.38,146000.0,12.0411,12.048,12.0203,12.0342,146000.0
2010-11-17 15:25:00,17.38,17.38,17.34,17.35,278400.0,12.0342,12.0342,12.0065,12.0134,278400.0
2010-11-17 15:30:00,17.35,17.4,17.35,17.38,123000.0,12.0134,12.048,12.0134,12.0342,123000.0
2010-11-17 15:35:00,17.39,17.42,17.38,17.41,121000.0,12.0411,12.0618,12.0342,12.0549,121000.0
2010-11-17 15:40:00,17.4,17.42,17.4,17.41,213900.0,12.048,12.0618,12.048,12.0549,213900.0
2010-11-17 15:45:00,17.42,17.45,17.41,17.45,222800.0,12.0618,12.0826,12.0549,12.0826,222800.0
2010-11-17 15:50:00,17.45,17.46,17.44,17.44,268600.0,12.0826,12.0895,12.0757,12.0757,268600.0
2010-11-17 15:55:00,17.45,17.46,17.44,17.44,787100.0,12.0826,12.0895,12.0757,12.0757,787100.0
2010-11-18 09:30:00,17.67,17.69,17.54,17.65,322700.0,12.235,12.2488,12.1449,12.2211,322700.0
2010-11-18 09:35:00,17.66,17.67,17.56,17.59,228600.0,12.228,12.235,12.1588,12.1796,228600.0
2010-11-18 09:40:00,17.59,17.75,17.59,17.75,337800.0,12.1796,12.2903,12.1796,12.2903,337800.0
2010-11-18 09:45:00,17.75,17.77,17.68,17.69,274500.0,12.2903,12.3042,12.2419,12.2488,274500.0
2010-11-18 09:50:00,17.7,17.7,17.61,17.61,164300.0,12.2557,12.2557,12.1934,12.1934,164300.0
2010-11-18 09:55:00,17.61,17.62,17.56,17.6,211200.0,12.1934,12.2003,12.1588,12.1865,211200.0
2010-11-18 10:00:00,17.6,17.68,17.6,17.65,161500.0,12.1865,12.2419,12.1865,12.2211,161500.0
2010-11-18 10:05:00,17.65,17.72,17.64,17.72,107200.0,12.2211,12.2696,12.2142,12.2696,107200.0
2010-11-18 10:10:00,17.72,17.78,17.71,17.77,131100.0,12.2696,12.3111,12.2626,12.3042,131100.0
2010-11-18 10:15:00,17.77,17.77,17.69,17.7,230000.0,12.3042,12.3042,12.2488,12.2557,230000.0
2010-11-18 10:20:00,17.7,17.7,17.66,17.66,126300.0,12.2557,12.2557,12.228,12.228,126300.0
2010-11-18 10:25:00,17.66,17.73,17.65,17.7,103200.0,12.228,12.2765,12.2211,12.2557,103200.0
2010-11-18 10:30:00,17.69,17.7,17.66,17.67,65500.0,12.2488,12.2557,12.228,12.235,65500.0
2010-11-18 10:35:00,17.67,17.69,17.66,17.66,56700.0,12.235,12.2488,12.228,12.228,56700.0
2010-11-18 10:40:00,17.66,17.68,17.65,17.66,84800.0,12.228,12.2419,12.2211,12.228,84800.0
2010-11-18 10:45:00,17.66,17.69,17.65,17.68,86800.0,12.228,12.2488,12.2211,12.2419,86800.0
2010-11-18 10:50:00,17.68,17.7,17.67,17.7,145600.0,12.2419,12.2557,12.235,12.2557,145600.0
2010-11-18 10:55:00,17.7,17.7,17.68,17.68,70400.0,12.2557,12.2557,12.2419,12.2419,70400.0
2010-11-18 11:00:00,17.68,17.7,17.68,17.7,132800.0,12.2419,12.2557,12.2419,12.2557,132800.0
2010-11-18 11:05:00,17.69,17.69,17.63,17.63,56900.0,12.2488,12.2488,12.2073,12.2073,56900.0
2010-11-18 11:10:00,17.64,17.65,17.63,17.65,70800.0,12.2142,12.2211,12.2073,12.2211,70800.0
2010-11-18 11:15:00,17.65,17.65,17.61,17.62,81200.0,12.2211,12.2211,12.1934,12.2003,81200.0
2010-11-18 11:20:00,17.62,17.63,17.6,17.61,130800.0,12.2003,12.2073,12.1865,12.1934,130800.0
2010-11-18 11:25:00,17.62,17.63,17.59,17.6,87500.0,12.2003,12.2073,12.1796,12.1865,87500.0
2010-11-18 11:30:00,17.59,17.62,17.58,17.62,185800.0,12.1796,12.2003,12.1726,12.2003,185800.0
2010-11-18 11:35:00,17.62,17.65,17.61,17.65,71700.0,12.2003,12.2211,12.1934,12.2211,71700.0
2010-11-18 11:40:00,17.64,17.65,17.61,17.61,64000.0,12.2142,12.2211,12.1934,12.1934,64000.0
2010-11-18 11:45:00,17.62,17.62,17.58,17.58,128100.0,12.2003,12.2003,12.1726,12.1726,128100.0
2010-11-18 11:50:00,17.58,17.61,17.57,17.58,147900.0,12.1726,12.1934,12.1657,12.1726,147900.0
2010-11-18 11:55:00,17.57,17.61,17.57,17.6,119100.0,12.1657,12.1934,12.1657,12.1865,119100.0
2010-11-18 12:00:00,17.6,17.63,17.6,17.62,62600.0,12.1865,12.2073,12.1865,12.2003,62600.0
2010-11-18 12:05:00,17.61,17.64,17.6,17.61,234500.0,12.1934,12.2142,12.1865,12.1934,234500.0
2010-11-18 12:10:00,17.61,17.64,17.6,17.6,78400.0,12.1934,12.2142,12.1865,12.1865,78400.0
2010-11-18 12:15:00,17.6,17.64,17.6,17.61,62900.0,12.1865,12.2142,12.1865,12.1934,62900.0
2010-11-18 12:20:00,17.61,17.62,17.61,17.61,21300.0,12.1934,12.2003,12.1934,12.1934,21300.0
2010-11-18 12:25:00,17.61,17.62,17.61,17.62,17400.0,12.1934,12.2003,12.1934,12.2003,17400.0
2010-11-18 12:30:00,17.61,17.63,17.61,17.63,70100.0,12.1934,12.2073,12.1934,12.2073,70100.0
2010-11-18 12:35:00,17.63,17.64,17.62,17.63,159700.0,12.2073,12.2142,12.2003,12.2073,159700.0
2010-11-18 12:40:00,17.63,17.64,17.62,17.62,88900.0,12.2073,12.2142,12.2003,12.2003,88900.0
2010-11-18 12:45:00,17.62,17.64,17.62,17.63,135500.0,12.2003,12.2142,12.2003,12.2073,135500.0
2010-11-18 12:50:00,17.63,17.64,17.63,17.63,66600.0,12.2073,12.2142,12.2073,12.2073,66600.0
2010-11-18 12:55:00,17.63,17.64,17.61,17.61,77100.0,12.2073,12.2142,12.1934,12.1934,77100.0
2010-11-18 13:00:00,17.61,17.62,17.59,17.59,58200.0,12.1934,12.2003,12.1796,12.1796,58200.0
2010-11-18 13:05:00,17.59,17.61,17.59,17.6,61500.0,12.1796,12.1934,12.1796,12.1865,61500.0
2010-11-18 13:10:00,17.6,17.61,17.58,17.6,83600.0,12.1865,12.1934,12.1726,12.1865,83600.0
2010-11-18 13:15:00,17.6,17.6,17.57,17.59,120100.0,12.1865,12.1865,12.1657,12.1796,120100.0
2010-11-18 13:20:00,17.59,17.59,17.57,17.58,45200.0,12.1796,12.1796,12.1657,12.1726,45200.0
2010-11-18 13:25:00,17.58,17.61,17.57,17.6,104700.0,12.1726,12.1934,12.1657,12.1865,104700.0
2010-11-18 13:30:00,17.61,17.61,17.6,17.6,48200.0,12.1934,12.1934,12.1865,12.1865,48200.0
2010-11-18 13:35:00,17.6,17.61,17.6,17.6,32100.0,12.1865,12.1934,12.1865,12.1865,32100.0
2010-11-18 13:40:00,17.61,17.66,17.6,17.65,312300.0,12.1934,12.228,12.1865,12.2211,312300.0
2010-11-18 13:45:00,17.66,17.66,17.64,17.64,38700.0,12.228,12.228,12.2142,12.2142,38700.0
2010-11-18 13:50:00,17.64,17.66,17.64,17.65,46000.0,12.2142,12.228,12.2142,12.2211,46000.0
2010-11-18 13:55:00,17.65,17.65,17.64,17.65,73200.0,12.2211,12.2211,12.2142,12.2211,73200.0
2010-11-18 14:00:00,17.64,17.66,17.64,17.66,52400.0,12.2142,12.228,12.2142,12.228,52400.0
2010-11-18 14:05:00,17.65,17.68,17.65,17.67,80300.0,12.2211,12.2419,12.2211,12.235,80300.0
2010-11-18 14:10:00,17.67,17.68,17.66,17.67,98900.0,12.235,12.2419,12.228,12.235,98900.0
2010-11-18 14:15:00,17.67,17.69,17.67,17.68,132100.0,12.235,12.2488,12.235,12.2419,132100.0
2010-11-18 14:20:00,17.68,17.68,17.67,17.68,58200.0,12.2419,12.2419,12.235,12.2419,58200.0
2010-11-18 14:25:00,17.67,17.69,17.66,17.67,97500.0,12.235,12.2488,12.228,12.235,97500.0
2010-11-18 14:30:00,17.66,17.69,17.66,17.69,55700.0,12.228,12.2488,12.228,12.2488,55700.0
2010-11-18 14:35:00,17.69,17.69,17.67,17.68,43300.0,12.2488,12.2488,12.235,12.2419,43300.0
2010-11-18 14:40:00,17.68,17.69,17.67,17.68,121800.0,12.2419,12.2488,12.235,12.2419,121800.0
2010-11-18 14:45:00,17.67,17.72,17.67,17.72,83400.0,12.235,12.2696,12.235,12.2696,83400.0
2010-11-18 14:50:00,17.71,17.72,17.7,17.72,38500.0,12.2626,12.2696,12.2557,12.2696,38500.0
2010-11-18 14:55:00,17.72,17.72,17.69,17.69,44600.0,12.2696,12.2696,12.2488,12.2488,44600.0
2010-11-18 15:00:00,17.7,17.71,17.69,17.7,113600.0,12.2557,12.2626,12.2488,12.2557,113600.0
2010-11-18 15:05:00,17.7,17.72,17.7,17.72,141300.0,12.2557,12.2696,12.2557,12.2696,141300.0
2010-11-18 15:10:00,17.71,17.72,17.7,17.71,145100.0,12.2626,12.2696,12.2557,12.2626,145100.0
2010-11-18 15:15:00,17.7,17.73,17.7,17.73,157500.0,12.2557,12.2765,12.2557,12.2765,157500.0
2010-11-18 15:20:00,17.72,17.73,17.69,17.69,127300.0,12.2696,12.2765,12.2488,12.2488,127300.0
2010-11-18 15:25:00,17.69,17.74,17.69,17.74,162000.0,12.2488,12.2834,12.2488,12.2834,162000.0
2010-11-18 15:30:00,17.74,17.74,17.72,17.73,123800.0,12.2834,12.2834,12.2696,12.2765,123800.0
2010-11-18 15:35:00,17.72,17.73,17.69,17.69,217500.0,12.2696,12.2765,12.2488,12.2488,217500.0
2010-11-18 15:40:00,17.69,17.71,17.69,17.7,138300.0,12.2488,12.2626,12.2488,12.2557,138300.0
2010-11-18 15:45:00,17.7,17.73,17.7,17.73,407600.0,12.2557,12.2765,12.2557,12.2765,407600.0
2010-11-18 15:50:00,17.72,17.74,17.71,17.74,321600.0,12.2696,12.2834,12.2626,12.2834,321600.0
2010-11-18 15:55:00,17.74,17.74,17.73,17.74,333000.0,12.2834,12.2834,12.2765,12.2834,333000.0
2010-11-19 09:30:00,17.74,17.79,17.71,17.77,1205100.0,12.2834,12.318,12.2626,12.3042,1205100.0
2010-11-19 09:35:00,17.77,17.78,17.7,17.71,175000.0,12.3042,12.3111,12.2557,12.2626,175000.0
2010-11-19 09:40:00,17.71,17.75,17.71,17.73,161200.0,12.2626,12.2903,12.2626,12.2765,161200.0
2010-11-19 09:45:00,17.72,17.75,17.67,17.7,160500.0,12.2696,12.2903,12.235,12.2557,160500.0
2010-11-19 09:50:00,17.7,17.71,17.63,17.64,305600.0,12.2557,12.2626,12.2073,12.2142,305600.0
2010-11-19 09:55:00,17.64,17.7,17.63,17.68,181500.0,12.2142,12.2557,12.2073,12.2419,181500.0
2010-11-19 10:00:00,17.68,17.71,17.66,17.71,64400.0,12.2419,12.2626,12.228,12.2626,64400.0
2010-11-19 10:05:00,17.7,17.71,17.67,17.7,87100.0,12.2557,12.2626,12.235,12.2557,87100.0
2010-11-19 10:10:00,17.71,17.74,17.69,17.74,62100.0,12.2626,12.2834,12.2488,12.2834,62100.0
2010-11-19 10:15:00,17.73,17.74,17.67,17.69,64800.0,12.2765,12.2834,12.235,12.2488,64800.0
2010-11-19 10:20:00,17.69,17.7,17.65,17.65,35300.0,12.2488,12.2557,12.2211,12.2211,35300.0
2010-11-19 10:25:00,17.65,17.66,17.64,17.66,62100.0,12.2211,12.228,12.2142,12.228,62100.0
2010-11-19 10:30:00,17.65,17.66,17.61,17.62,82000.0,12.2211,12.228,12.1934,12.2003,82000.0
2010-11-19 10:35:00,17.62,17.66,17.61,17.65,128700.0,12.2003,12.228,12.1934,12.2211,128700.0
2010-11-19 10:40:00,17.66,17.72,17.65,17.7,82000.0,12.228,12.2696,12.2211,12.2557,82000.0
2010-11-19 10:45:00,17.7,17.74,17.7,17.71,117600.0,12.2557,12.2834,12.2557,12.2626,117600.0
2010-11-19 10:50:00,17.71,17.72,17.69,17.72,89100.0,12.2626,12.2696,12.2488,12.2696,89100.0
2010-11-19 10:55:00,17.72,17.72,17.69,17.69,40400.0,12.2696,12.2696,12.2488,12.2488,40400.0
2010-11-19 11:00:00,17.69,17.74,17.68,17.74,52500.0,12.2488,12.2834,12.2419,12.2834,52500.0
2010-11-19 11:05:00,17.73,17.76,17.72,17.74,346800.0,12.2765,12.2973,12.2696,12.2834,346800.0
2010-11-19 11:10:00,17.75,17.75,17.68,17.69,45100.0,12.2903,12.2903,12.2419,12.2488,45100.0
2010-11-19 11:15:00,17.68,17.69,17.67,17.68,70100.0,12.2419,12.2488,12.235,12.2419,70100.0
2010-11-19 11:20:00,17.69,17.69,17.67,17.67,81400.0,12.2488,12.2488,12.235,12.235,81400.0
2010-11-19 11:25:00,17.68,17.7,17.67,17.68,29200.0,12.2419,12.2557,12.235,12.2419,29200.0
2010-11-19 11:30:00,17.69,17.71,17.68,17.7,79800.0,12.2488,12.2626,12.2419,12.2557,79800.0
2010-11-19 11:35:00,17.7,17.73,17.7,17.73,48000.0,12.2557,12.2765,12.2557,12.2765,48000.0
2010-11-19 11:40:00,17.73,17.76,17.71,17.75,128100.0,12.2765,12.2973,12.2626,12.2903,128100.0
2010-11-19 11:45:00,17.74,17.76,17.73,17.74,78800.0,12.2834,12.2973,12.2765,12.2834,78800.0
2010-11-19 11:50:00,17.74,17.74,17.73,17.73,22300.0,12.2834,12.2834,12.2765,12.2765,22300.0
2010-11-19 11:55:00,17.73,17.74,17.72,17.74,102600.0,12.2765,12.2834,12.2696,12.2834,102600.0
2010-11-19 12:00:00,17.74,17.75,17.73,17.75,88200.0,12.2834,12.2903,12.2765,12.2903,88200.0
2010-11-19 12:05:00,17.75,17.75,17.73,17.74,107800.0,12.2903,12.2903,12.2765,12.2834,107800.0
2010-11-19 12:10:00,17.74,17.75,17.73,17.74,97100.0,12.2834,12.2903,12.2765,12.2834,97100.0
2010-11-19 12:15:00,17.74,17.74,17.73,17.74,28400.0,12.2834,12.2834,12.2765,12.2834,28400.0
2010-11-19 12:20:00,17.74,17.74,17.73,17.73,76500.0,12.2834,12.2834,12.2765,12.2765,76500.0
2010-11-19 12:25:00,17.73,17.74,17.73,17.73,34200.0,12.2765,12.2834,12.2765,12.2765,34200.0
2010-11-19 12:30:00,17.73,17.74,17.73,17.74,69400.0,12.2765,12.2834,12.2765,12.2834,69400.0
2010-11-19 12:35:00,17.74,17.76,17.73,17.76,52100.0,12.2834,12.2973,12.2765,12.2973,52100.0
2010-11-19 12:40:00,17.75,17.77,17.75,17.76,41300.0,12.2903,12.3042,12.2903,12.2973,41300.0
2010-11-19 12:45:00,17.76,17.78,17.76,17.77,53600.0,12.2973,12.3111,12.2973,12.3042,53600.0
2010-11-19 12:50:00,17.78,17.78,17.77,17.77,30500.0,12.3111,12.3111,12.3042,12.3042,30500.0
2010-11-19 12:55:00,17.78,17.8,17.77,17.8,66700.0,12.3111,12.325,12.3042,12.325,66700.0
2010-11-19 13:00:00,17.79,17.82,17.78,17.8,95500.0,12.318,12.3388,12.3111,12.325,95500.0
2010-11-19 13:05:00,17.8,17.8,17.77,17.77,75900.0,12.325,12.325,12.3042,12.3042,75900.0
2010-11-19 13:10:00,17.78,17.78,17.75,17.75,91400.0,12.3111,12.3111,12.2903,12.2903,91400.0
2010-11-19 13:15:00,17.76,17.76,17.75,17.75,25600.0,12.2973,12.2973,12.2903,12.2903,25600.0
2010-11-19 13:20:00,17.76,17.81,17.75,17.81,201600.0,12.2973,12.3319,12.2903,12.3319,201600.0
2010-11-19 13:25:00,17.8,17.81,17.8,17.8,80300.0,12.325,12.3319,12.325,12.325,80300.0
2010-11-19 13:30:00,17.8,17.81,17.8,17.81,24700.0,12.325,12.3319,12.325,12.3319,24700.0
2010-11-19 13:35:00,17.8,17.81,17.79,17.79,65000.0,12.325,12.3319,12.318,12.318,65000.0
2010-11-19 13:40:00,17.8,17.81,17.79,17.79,60900.0,12.325,12.3319,12.318,12.318,60900.0
2010-11-19 13:45:00,17.8,17.8,17.79,17.8,21800.0,12.325,12.325,12.318,12.325,21800.0
2010-11-19 13:50:00,17.8,17.81,17.78,17.8,154000.0,12.325,12.3319,12.3111,12.325,154000.0
2010-11-19 13:55:00,17.8,17.81,17.78,17.8,289500.0,12.325,12.3319,12.3111,12.325,289500.0
2010-11-19 14:00:00,17.8,17.81,17.78,17.79,103200.0,12.325,12.3319,12.3111,12.318,103200.0
2010-11-19 14:05:00,17.78,17.81,17.78,17.8,46900.0,12.3111,12.3319,12.3111,12.325,46900.0
2010-11-19 14:10:00,17.8,17.81,17.78,17.81,70600.0,12.325,12.3319,12.3111,12.3319,70600.0
2010-11-19 14:15:00,17.81,17.81,17.79,17.8,52900.0,12.3319,12.3319,12.318,12.325,52900.0
2010-11-19 14:20:00,17.8,17.81,17.79,17.8,62300.0,12.325,12.3319,12.318,12.325,62300.0
2010-11-19 14:25:00,17.81,17.81,17.8,17.81,69900.0,12.3319,12.3319,12.325,12.3319,69900.0
2010-11-19 14:30:00,17.81,17.81,17.8,17.81,47200.0,12.3319,12.3319,12.325,12.3319,47200.0
2010-11-19 14:35:00,17.81,17.81,17.8,17.81,34000.0,12.3319,12.3319,12.325,12.3319,34000.0
2010-11-19 14:40:00,17.81,17.81,17.8,17.81,38600.0,12.3319,12.3319,12.325,12.3319,38600.0
2010-11-19 14:45:00,17.81,17.81,17.8,17.8,30900.0,12.3319,12.3319,12.325,12.325,30900.0
2010-11-19 14:50:00,17.81,17.81,17.79,17.81,76800.0,12.3319,12.3319,12.318,12.3319,76800.0
2010-11-19 14:55:00,17.81,17.83,17.8,17.81,135500.0,12.3319,12.3457,12.325,12.3319,135500.0
2010-11-19 15:00:00,17.81,17.81,17.79,17.8,74200.0,12.3319,12.3319,12.318,12.325,74200.0
2010-11-19 15:05:00,17.8,17.8,17.79,17.8,32400.0,12.325,12.325,12.318,12.325,32400.0
2010-11-19 15:10:00,17.8,17.8,17.75,17.75,79800.0,12.325,12.325,12.2903,12.2903,79800.0
2010-11-19 15:15:00,17.75,17.76,17.75,17.75,40000.0,12.2903,12.2973,12.2903,12.2903,40000.0
2010-11-19 15:20:00,17.75,17.76,17.75,17.76,61100.0,12.2903,12.2973,12.2903,12.2973,61100.0
2010-11-19 15:25:00,17.75,17.76,17.73,17.73,98100.0,12.2903,12.2973,12.2765,12.2765,98100.0
2010-11-19 15:30:00,17.74,17.81,17.73,17.8,430800.0,12.2834,12.3319,12.2765,12.325,430800.0
2010-11-19 15:35:00,17.8,17.81,17.79,17.79,62500.0,12.325,12.3319,12.318,12.318,62500.0
2010-11-19 15:40:00,17.79,17.8,17.77,17.78,189600.0,12.318,12.325,12.3042,12.3111,189600.0
2010-11-19 15:45:00,17.79,17.8,17.77,17.79,238600.0,12.318,12.325,12.3042,12.318,238600.0
2010-11-19 15:50:00,17.79,17.8,17.78,17.8,255800.0,12.318,12.325,12.3111,12.325,255800.0
2010-11-19 15:55:00,17.79,17.83,17.79,17.83,418800.0,12.318,12.3457,12.318,12.3457,418800.0
2010-11-22 09:30:00,17.79,17.97,17.75,17.93,369700.0,12.318,12.4427,12.2903,12.415,369700.0
2010-11-22 09:35:00,17.93,18.07,17.93,18.0,462700.0,12.415,12.5119,12.415,12.4634,462700.0
2010-11-22 09:40:00,18.0,18.08,17.98,18.07,419900.0,12.4634,12.5188,12.4496,12.5119,419900.0
2010-11-22 09:45:00,18.07,18.11,18.02,18.09,471300.0,12.5119,12.5396,12.4773,12.5258,471300.0
2010-11-22 09:50:00,18.09,18.23,18.08,18.22,440900.0,12.5258,12.6227,12.5188,12.6158,440900.0
2010-11-22 09:55:00,18.22,18.29,18.2,18.28,526200.0,12.6158,12.6642,12.6019,12.6573,526200.0
2010-11-22 10:00:00,18.28,18.29,18.19,18.2,393400.0,12.6573,12.6642,12.595,12.6019,393400.0
2010-11-22 10:05:00,18.2,18.2,18.12,18.15,208300.0,12.6019,12.6019,12.5465,12.5673,208300.0
2010-11-22 10:10:00,18.15,18.16,18.1,18.13,154000.0,12.5673,12.5742,12.5327,12.5535,154000.0
2010-11-22 10:15:00,18.12,18.15,18.08,18.08,593000.0,12.5465,12.5673,12.5188,12.5188,593000.0
2010-11-22 10:20:00,18.08,18.09,17.99,18.0,242600.0,12.5188,12.5258,12.4565,12.4634,242600.0
2010-11-22 10:25:00,17.99,18.05,17.96,17.96,192200.0,12.4565,12.4981,12.4358,12.4358,192200.0
2010-11-22 10:30:00,17.96,18.01,17.94,17.97,289700.0,12.4358,12.4704,12.4219,12.4427,289700.0
2010-11-22 10:35:00,17.96,18.0,17.95,17.97,252000.0,12.4358,12.4634,12.4288,12.4427,252000.0
2010-11-22 10:40:00,17.97,17.98,17.96,17.96,92000.0,12.4427,12.4496,12.4358,12.4358,92000.0
2010-11-22 10:45:00,17.96,17.96,17.88,17.89,280900.0,12.4358,12.4358,12.3804,12.3873,280900.0
2010-11-22 10:50:00,17.89,17.95,17.89,17.95,108500.0,12.3873,12.4288,12.3873,12.4288,108500.0
2010-11-22 10:55:00,17.95,17.96,17.91,17.92,156200.0,12.4288,12.4358,12.4011,12.4081,156200.0
2010-11-22 11:00:00,17.92,17.94,17.9,17.91,219600.0,12.4081,12.4219,12.3942,12.4011,219600.0
2010-11-22 11:05:00,17.92,18.01,17.91,17.99,366700.0,12.4081,12.4704,12.4011,12.4565,366700.0
2010-11-22 11:10:00,17.99,18.0,17.96,17.97,77200.0,12.4565,12.4634,12.4358,12.4427,77200.0
2010-11-22 11:15:00,17.97,18.0,17.96,18.0,86500.0,12.4427,12.4634,12.4358,12.4634,86500.0
2010-11-22 11:20:00,17.99,18.0,17.97,17.98,189800.0,12.4565,12.4634,12.4427,12.4496,189800.0
2010-11-22 11:25:00,17.97,17.98,17.94,17.97,213100.0,12.4427,12.4496,12.4219,12.4427,213100.0
2010-11-22 11:30:00,17.98,17.98,17.95,17.95,148600.0,12.4496,12.4496,12.4288,12.4288,148600.0
2010-11-22 11:35:00,17.96,18.0,17.94,17.99,94300.0,12.4358,12.4634,12.4219,12.4565,94300.0
2010-11-22 11:40:00,18.0,18.0,17.97,17.97,49200.0,12.4634,12.4634,12.4427,12.4427,49200.0
2010-11-22 11:45:00,17.97,18.0,17.96,17.99,92300.0,12.4427,12.4634,12.4358,12.4565,92300.0
2010-11-22 11:50:00,17.99,18.0,17.97,17.98,45400.0,12.4565,12.4634,12.4427,12.4496,45400.0
2010-11-22 11:55:00,17.98,18.0,17.98,17.99,53100.0,12.4496,12.4634,12.4496,12.4565,53100.0
2010-11-22 12:00:00,17.99,17.99,17.96,17.98,194500.0,12.4565,12.4565,12.4358,12.4496,194500.0
2010-11-22 12:05:00,17.98,17.99,17.97,17.99,56700.0,12.4496,12.4565,12.4427,12.4565,56700.0
2010-11-22 12:10:00,17.99,17.99,17.98,17.99,29500.0,12.4565,12.4565,12.4496,12.4565,29500.0
2010-11-22 12:15:00,17.99,18.01,17.98,18.0,164400.0,12.4565,12.4704,12.4496,12.4634,164400.0
2010-11-22 12:20:00,18.01,18.01,17.97,17.98,70900.0,12.4704,12.4704,12.4427,12.4496,70900.0
2010-11-22 12:25:00,17.99,17.99,17.93,17.93,257000.0,12.4565,12.4565,12.415,12.415,257000.0
2010-11-22 12:30:00,17.93,17.97,17.9,17.93,257700.0,12.415,12.4427,12.3942,12.415,257700.0
2010-11-22 12:35:00,17.93,17.94,17.89,17.9,377400.0,12.415,12.4219,12.3873,12.3942,377400.0
2010-11-22 12:40:00,17.9,17.91,17.87,17.88,258000.0,12.3942,12.4011,12.3734,12.3804,258000.0
2010-11-22 12:45:00,17.89,17.91,17.83,17.85,418000.0,12.3873,12.4011,12.3457,12.3596,418000.0
2010-11-22 12:50:00,17.86,17.88,17.85,17.86,56400.0,12.3665,12.3804,12.3596,12.3665,56400.0
2010-11-22 12:55:00,17.86,17.88,17.86,17.88,30500.0,12.3665,12.3804,12.3665,12.3804,30500.0
2010-11-22 13:00:00,17.88,17.88,17.85,17.87,188900.0,12.3804,12.3804,12.3596,12.3734,188900.0
2010-11-22 13:05:00,17.88,17.9,17.87,17.9,76200.0,12.3804,12.3942,12.3734,12.3942,76200.0
2010-11-22 13:10:00,17.9,17.92,17.89,17.9,41100.0,12.3942,12.4081,12.3873,12.3942,41100.0
2010-11-22 13:15:00,17.89,17.92,17.89,17.9,69200.0,12.3873,12.4081,12.3873,12.3942,69200.0
2010-11-22 13:20:00,17.91,17.91,17.89,17.89,144000.0,12.4011,12.4011,12.3873,12.3873,144000.0
2010-11-22 13:25:00,17.89,17.95,17.89,17.94,107600.0,12.3873,12.4288,12.3873,12.4219,107600.0
2010-11-22 13:30:00,17.94,17.97,17.93,17.96,74100.0,12.4219,12.4427,12.415,12.4358,74100.0
2010-11-22 13:35:00,17.96,17.97,17.94,17.95,48800.0,12.4358,12.4427,12.4219,12.4288,48800.0
2010-11-22 13:40:00,17.95,17.96,17.94,17.95,179200.0,12.4288,12.4358,12.4219,12.4288,179200.0
2010-11-22 13:45:00,17.96,17.96,17.94,17.95,184500.0,12.4358,12.4358,12.4219,12.4288,184500.0
2010-11-22 13:50:00,17.95,17.99,17.95,17.96,113600.0,12.4288,12.4565,12.4288,12.4358,113600.0
2010-11-22 13:55:00,17.96,17.96,17.94,17.94,73400.0,12.4358,12.4358,12.4219,12.4219,73400.0
2010-11-22 14:00:00,17.94,17.95,17.93,17.94,62800.0,12.4219,12.4288,12.415,12.4219,62800.0
2010-11-22 14:05:00,17.93,17.96,17.91,17.96,120200.0,12.415,12.4358,12.4011,12.4358,120200.0
2010-11-22 14:10:00,17.96,17.97,17.93,17.95,240500.0,12.4358,12.4427,12.415,12.4288,240500.0
2010-11-22 14:15:00,17.96,17.98,17.95,17.97,50900.0,12.4358,12.4496,12.4288,12.4427,50900.0
2010-11-22 14:20:00,17.97,18.0,17.97,17.99,84200.0,12.4427,12.4634,12.4427,12.4565,84200.0
2010-11-22 14:25:00,17.99,18.0,17.96,17.96,70900.0,12.4565,12.4634,12.4358,12.4358,70900.0
2010-11-22 14:30:00,17.96,18.0,17.96,17.98,136600.0,12.4358,12.4634,12.4358,12.4496,136600.0
2010-11-22 14:35:00,17.98,17.99,17.98,17.99,51200.0,12.4496,12.4565,12.4496,12.4565,51200.0
2010-11-22 14:40:00,17.99,18.0,17.98,17.99,59200.0,12.4565,12.4634,12.4496,12.4565,59200.0
2010-11-22 14:45:00,17.99,18.04,17.99,18.01,183800.0,12.4565,12.4911,12.4565,12.4704,183800.0
2010-11-22 14:50:00,18.01,18.02,17.99,17.99,39600.0,12.4704,12.4773,12.4565,12.4565,39600.0
2010-11-22 14:55:00,17.99,18.01,17.98,18.0,180600.0,12.4565,12.4704,12.4496,12.4634,180600.0
2010-11-22 15:00:00,18.01,18.02,17.99,18.0,85600.0,12.4704,12.4773,12.4565,12.4634,85600.0
2010-11-22 15:05:00,18.01,18.02,18.0,18.02,79100.0,12.4704,12.4773,12.4634,12.4773,79100.0
2010-11-22 15:10:00,18.01,18.01,17.99,18.0,135500.0,12.4704,12.4704,12.4565,12.4634,135500.0
2010-11-22 15:15:00,17.99,18.0,17.99,17.99,96200.0,12.4565,12.4634,12.4565,12.4565,96200.0
2010-11-22 15:20:00,18.0,18.0,17.96,17.96,233100.0,12.4634,12.4634,12.4358,12.4358,233100.0
2010-11-22 15:25:00,17.96,17.97,17.91,17.92,298800.0,12.4358,12.4427,12.4011,12.4081,298800.0
2010-11-22 15:30:00,17.92,17.93,17.9,17.9,289100.0,12.4081,12.415,12.3942,12.3942,289100.0
2010-11-22 15:35:00,17.9,17.94,17.89,17.94,343600.0,12.3942,12.4219,12.3873,12.4219,343600.0
2010-11-22 15:40:00,17.93,17.98,17.93,17.98,253000.0,12.415,12.4496,12.415,12.4496,253000.0
2010-11-22 15:45:00,17.98,18.0,17.97,17.99,262900.0,12.4496,12.4634,12.4427,12.4565,262900.0
2010-11-22 15:50:00,17.99,18.0,17.98,17.99,258100.0,12.4565,12.4634,12.4496,12.4565,258100.0
2010-11-22 15:55:00,18.0,18.0,17.97,17.99,603600.0,12.4634,12.4634,12.4427,12.4565,603600.0
2010-11-23 09:30:00,17.75,17.8,17.72,17.78,274100.0,12.2903,12.325,12.2696,12.3111,274100.0
2010-11-23 09:35:00,17.77,17.88,17.76,17.8,203500.0,12.3042,12.3804,12.2973,12.325,203500.0
2010-11-23 09:40:00,17.8,17.9,17.77,17.85,225000.0,12.325,12.3942,12.3042,12.3596,225000.0
2010-11-23 09:45:00,17.85,17.86,17.82,17.84,161500.0,12.3596,12.3665,12.3388,12.3527,161500.0
2010-11-23 09:50:00,17.85,17.85,17.73,17.73,153500.0,12.3596,12.3596,12.2765,12.2765,153500.0
2010-11-23 09:55:00,17.73,17.77,17.73,17.73,166700.0,12.2765,12.3042,12.2765,12.2765,166700.0
2010-11-23 10:00:00,17.73,17.78,17.7,17.74,195600.0,12.2765,12.3111,12.2557,12.2834,195600.0
2010-11-23 10:05:00,17.74,17.77,17.72,17.74,177300.0,12.2834,12.3042,12.2696,12.2834,177300.0
2010-11-23 10:10:00,17.74,17.74,17.7,17.71,93200.0,12.2834,12.2834,12.2557,12.2626,93200.0
2010-11-23 10:15:00,17.71,17.77,17.7,17.76,84700.0,12.2626,12.3042,12.2557,12.2973,84700.0
2010-11-23 10:20:00,17.75,17.8,17.75,17.77,353400.0,12.2903,12.325,12.2903,12.3042,353400.0
2010-11-23 10:25:00,17.78,17.8,17.74,17.77,120500.0,12.3111,12.325,12.2834,12.3042,120500.0
2010-11-23 10:30:00,17.77,17.81,17.76,17.78,282400.0,12.3042,12.3319,12.2973,12.3111,282400.0
2010-11-23 10:35:00,17.77,17.81,17.77,17.81,164900.0,12.3042,12.3319,12.3042,12.3319,164900.0
2010-11-23 10:40:00,17.81,17.81,17.78,17.79,96500.0,12.3319,12.3319,12.3111,12.318,96500.0
2010-11-23 10:45:00,17.79,17.81,17.76,17.8,219400.0,12.318,12.3319,12.2973,12.325,219400.0
2010-11-23 10:50:00,17.79,17.8,17.79,17.8,183600.0,12.318,12.325,12.318,12.325,183600.0
2010-11-23 10:55:00,17.8,17.81,17.74,17.75,295800.0,12.325,12.3319,12.2834,12.2903,295800.0
2010-11-23 11:00:00,17.75,17.75,17.62,17.63,217200.0,12.2903,12.2903,12.2003,12.2073,217200.0
2010-11-23 11:05:00,17.62,17.67,17.62,17.67,184400.0,12.2003,12.235,12.2003,12.235,184400.0
2010-11-23 11:10:00,17.67,17.71,17.67,17.71,301700.0,12.235,12.2626,12.235,12.2626,301700.0
2010-11-23 11:15:00,17.7,17.72,17.7,17.7,125100.0,12.2557,12.2696,12.2557,12.2557,125100.0
2010-11-23 11:20:00,17.7,17.71,17.67,17.69,161000.0,12.2557,12.2626,12.235,12.2488,161000.0
2010-11-23 11:25:00,17.69,17.71,17.69,17.69,183000.0,12.2488,12.2626,12.2488,12.2488,183000.0
2010-11-23 11:30:00,17.69,17.71,17.68,17.69,141900.0,12.2488,12.2626,12.2419,12.2488,141900.0
2010-11-23 11:35:00,17.69,17.71,17.68,17.7,124900.0,12.2488,12.2626,12.2419,12.2557,124900.0
2010-11-23 11:40:00,17.7,17.71,17.69,17.69,80200.0,12.2557,12.2626,12.2488,12.2488,80200.0
2010-11-23 11:45:00,17.7,17.7,17.69,17.69,10800.0,12.2557,12.2557,12.2488,12.2488,10800.0
2010-11-23 11:50:00,17.7,17.7,17.66,17.68,101400.0,12.2557,12.2557,12.228,12.2419,101400.0
2010-11-23 11:55:00,17.69,17.72,17.69,17.7,95000.0,12.2488,12.2696,12.2488,12.2557,95000.0
2010-11-23 12:00:00,17.7,17.71,17.69,17.7,61500.0,12.2557,12.2626,12.2488,12.2557,61500.0
2010-11-23 12:05:00,17.69,17.74,17.69,17.74,97000.0,12.2488,12.2834,12.2488,12.2834,97000.0
2010-11-23 12:10:00,17.74,17.76,17.74,17.75,55400.0,12.2834,12.2973,12.2834,12.2903,55400.0
2010-11-23 12:15:00,17.75,17.75,17.73,17.74,114400.0,12.2903,12.2903,12.2765,12.2834,114400.0
2010-11-23 12:20:00,17.74,17.75,17.73,17.73,74100.0,12.2834,12.2903,12.2765,12.2765,74100.0
2010-11-23 12:25:00,17.73,17.74,17.71,17.71,70500.0,12.2765,12.2834,12.2626,12.2626,70500.0
2010-11-23 12:30:00,17.71,17.72,17.68,17.7,173200.0,12.2626,12.2696,12.2419,12.2557,173200.0
2010-11-23 12:35:00,17.7,17.71,17.67,17.7,162500.0,12.2557,12.2626,12.235,12.2557,162500.0
2010-11-23 12:40:00,17.7,17.71,17.69,17.7,21600.0,12.2557,12.2626,12.2488,12.2557,21600.0
2010-11-23 12:45:00,17.7,17.72,17.69,17.71,103000.0,12.2557,12.2696,12.2488,12.2626,103000.0
2010-11-23 12:50:00,17.71,17.76,17.71,17.75,122200.0,12.2626,12.2973,12.2626,12.2903,122200.0
2010-11-23 12:55:00,17.75,17.76,17.73,17.75,123200.0,12.2903,12.2973,12.2765,12.2903,123200.0
2010-11-23 13:00:00,17.75,17.76,17.75,17.75,59400.0,12.2903,12.2973,12.2903,12.2903,59400.0
2010-11-23 13:05:00,17.76,17.78,17.75,17.75,89300.0,12.2973,12.3111,12.2903,12.2903,89300.0
2010-11-23 13:10:00,17.76,17.77,17.75,17.76,24600.0,12.2973,12.3042,12.2903,12.2973,24600.0
2010-11-23 13:15:00,17.76,17.77,17.74,17.75,136800.0,12.2973,12.3042,12.2834,12.2903,136800.0
2010-11-23 13:20:00,17.75,17.75,17.74,17.74,58400.0,12.2903,12.2903,12.2834,12.2834,58400.0
2010-11-23 13:25:00,17.74,17.77,17.74,17.76,67000.0,12.2834,12.3042,12.2834,12.2973,67000.0
2010-11-23 13:30:00,17.77,17.79,17.75,17.75,84600.0,12.3042,12.318,12.2903,12.2903,84600.0
2010-11-23 13:35:00,17.75,17.77,17.73,17.74,31100.0,12.2903,12.3042,12.2765,12.2834,31100.0
2010-11-23 13:40:00,17.74,17.75,17.72,17.73,53100.0,12.2834,12.2903,12.2696,12.2765,53100.0
2010-11-23 13:45:00,17.73,17.74,17.72,17.74,84600.0,12.2765,12.2834,12.2696,12.2834,84600.0
2010-11-23 13:50:00,17.74,17.77,17.73,17.76,100800.0,12.2834,12.3042,12.2765,12.2973,100800.0
2010-11-23 13:55:00,17.76,17.76,17.72,17.74,85800.0,12.2973,12.2973,12.2696,12.2834,85800.0
2010-11-23 14:00:00,17.74,17.78,17.72,17.74,153000.0,12.2834,12.3111,12.2696,12.2834,153000.0
2010-11-23 14:05:00,17.74,17.76,17.73,17.74,63100.0,12.2834,12.2973,12.2765,12.2834,63100.0
2010-11-23 14:10:00,17.74,17.76,17.73,17.74,67100.0,12.2834,12.2973,12.2765,12.2834,67100.0
2010-11-23 14:15:00,17.74,17.75,17.72,17.73,81700.0,12.2834,12.2903,12.2696,12.2765,81700.0
2010-11-23 14:20:00,17.73,17.73,17.71,17.72,58800.0,12.2765,12.2765,12.2626,12.2696,58800.0
2010-11-23 14:25:00,17.72,17.74,17.7,17.74,80700.0,12.2696,12.2834,12.2557,12.2834,80700.0
2010-11-23 14:30:00,17.74,17.74,17.7,17.73,68500.0,12.2834,12.2834,12.2557,12.2765,68500.0
2010-11-23 14:35:00,17.72,17.75,17.72,17.73,71300.0,12.2696,12.2903,12.2696,12.2765,71300.0
2010-11-23 14:40:00,17.73,17.75,17.71,17.75,86500.0,12.2765,12.2903,12.2626,12.2903,86500.0
2010-11-23 14:45:00,17.75,17.77,17.73,17.76,161000.0,12.2903,12.3042,12.2765,12.2973,161000.0
2010-11-23 14:50:00,17.76,17.78,17.76,17.77,34400.0,12.2973,12.3111,12.2973,12.3042,34400.0
2010-11-23 14:55:00,17.78,17.78,17.75,17.75,80800.0,12.3111,12.3111,12.2903,12.2903,80800.0
2010-11-23 15:00:00,17.75,17.77,17.75,17.76,165300.0,12.2903,12.3042,12.2903,12.2973,165300.0
2010-11-23 15:05:00,17.75,17.78,17.75,17.76,49100.0,12.2903,12.3111,12.2903,12.2973,49100.0
2010-11-23 15:10:00,17.77,17.77,17.74,17.76,66600.0,12.3042,12.3042,12.2834,12.2973,66600.0
2010-11-23 15:15:00,17.76,17.76,17.72,17.73,134200.0,12.2973,12.2973,12.2696,12.2765,134200.0
2010-11-23 15:20:00,17.73,17.74,17.7,17.7,62700.0,12.2765,12.2834,12.2557,12.2557,62700.0
2010-11-23 15:25:00,17.7,17.73,17.7,17.73,104500.0,12.2557,12.2765,12.2557,12.2765,104500.0
2010-11-23 15:30:00,17.73,17.77,17.72,17.75,215900.0,12.2765,12.3042,12.2696,12.2903,215900.0
2010-11-23 15:35:00,17.75,17.78,17.74,17.78,171300.0,12.2903,12.3111,12.2834,12.3111,171300.0
2010-11-23 15:40:00,17.77,17.78,17.75,17.76,172000.0,12.3042,12.3111,12.2903,12.2973,172000.0
2010-11-23 15:45:00,17.76,17.77,17.74,17.76,216300.0,12.2973,12.3042,12.2834,12.2973,216300.0
2010-11-23 15:50:00,17.76,17.77,17.74,17.75,210600.0,12.2973,12.3042,12.2834,12.2903,210600.0
2010-11-23 15:55:00,17.75,17.75,17.7,17.75,735500.0,12.2903,12.2903,12.2557,12.2903,735500.0
2010-11-24 09:30:00,17.85,17.92,17.81,17.91,368000.0,12.3596,12.4081,12.3319,12.4011,368000.0
2010-11-24 09:35:00,17.92,17.95,17.87,17.94,375200.0,12.4081,12.4288,12.3734,12.4219,375200.0
2010-11-24 09:40:00,17.94,17.94,17.82,17.9,156800.0,12.4219,12.4219,12.3388,12.3942,156800.0
2010-11-24 09:45:00,17.91,17.96,17.87,17.94,197900.0,12.4011,12.4358,12.3734,12.4219,197900.0
2010-11-24 09:50:00,17.94,17.95,17.93,17.94,129100.0,12.4219,12.4288,12.415,12.4219,129100.0
2010-11-24 09:55:00,17.95,18.02,17.92,17.92,334700.0,12.4288,12.4773,12.4081,12.4081,334700.0
2010-11-24 10:00:00,17.92,17.92,17.88,17.91,138300.0,12.4081,12.4081,12.3804,12.4011,138300.0
2010-11-24 10:05:00,17.91,17.96,17.9,17.95,143300.0,12.4011,12.4358,12.3942,12.4288,143300.0
2010-11-24 10:10:00,17.95,17.96,17.92,17.92,155500.0,12.4288,12.4358,12.4081,12.4081,155500.0
2010-11-24 10:15:00,17.92,18.0,17.92,18.0,199500.0,12.4081,12.4634,12.4081,12.4634,199500.0
2010-11-24 10:20:00,18.0,18.0,17.98,18.0,343700.0,12.4634,12.4634,12.4496,12.4634,343700.0
2010-11-24 10:25:00,18.0,18.01,17.96,17.97,222400.0,12.4634,12.4704,12.4358,12.4427,222400.0
2010-11-24 10:30:00,17.97,17.97,17.92,17.92,203300.0,12.4427,12.4427,12.4081,12.4081,203300.0
2010-11-24 10:35:00,17.92,17.95,17.91,17.94,140800.0,12.4081,12.4288,12.4011,12.4219,140800.0
2010-11-24 10:40:00,17.94,17.97,17.94,17.97,147800.0,12.4219,12.4427,12.4219,12.4427,147800.0
2010-11-24 10:45:00,17.97,17.99,17.91,17.92,162100.0,12.4427,12.4565,12.4011,12.4081,162100.0
2010-11-24 10:50:00,17.91,17.93,17.9,17.92,125300.0,12.4011,12.415,12.3942,12.4081,125300.0
2010-11-24 10:55:00,17.93,17.94,17.91,17.92,95300.0,12.415,12.4219,12.4011,12.4081,95300.0
2010-11-24 11:00:00,17.92,17.93,17.91,17.92,89500.0,12.4081,12.415,12.4011,12.4081,89500.0
2010-11-24 11:05:00,17.93,17.97,17.92,17.95,156600.0,12.415,12.4427,12.4081,12.4288,156600.0
2010-11-24 11:10:00,17.96,17.96,17.94,17.94,106600.0,12.4358,12.4358,12.4219,12.4219,106600.0
2010-11-24 11:15:00,17.95,17.96,17.93,17.95,94300.0,12.4288,12.4358,12.415,12.4288,94300.0
2010-11-24 11:20:00,17.95,17.96,17.93,17.95,153300.0,12.4288,12.4358,12.415,12.4288,153300.0
2010-11-24 11:25:00,17.96,17.96,17.94,17.95,157200.0,12.4358,12.4358,12.4219,12.4288,157200.0
2010-11-24 11:30:00,17.95,17.98,17.95,17.98,116500.0,12.4288,12.4496,12.4288,12.4496,116500.0
2010-11-24 11:35:00,17.98,17.98,17.96,17.96,50700.0,12.4496,12.4496,12.4358,12.4358,50700.0
2010-11-24 11:40:00,17.96,18.0,17.96,18.0,113100.0,12.4358,12.4634,12.4358,12.4634,113100.0
2010-11-24 11:45:00,18.0,18.0,17.95,17.96,209600.0,12.4634,12.4634,12.4288,12.4358,209600.0
2010-11-24 11:50:00,17.96,17.99,17.94,17.97,146900.0,12.4358,12.4565,12.4219,12.4427,146900.0
2010-11-24 11:55:00,17.98,18.03,17.97,18.03,661600.0,12.4496,12.4842,12.4427,12.4842,661600.0
2010-11-24 12:00:00,18.02,18.04,17.99,18.01,703900.0,12.4773,12.4911,12.4565,12.4704,703900.0
2010-11-24 12:05:00,18.01,18.05,18.0,18.0,216500.0,12.4704,12.4981,12.4634,12.4634,216500.0
2010-11-24 12:10:00,18.0,18.02,17.99,18.0,240100.0,12.4634,12.4773,12.4565,12.4634,240100.0
2010-11-24 12:15:00,17.99,18.01,17.99,18.0,530400.0,12.4565,12.4704,12.4565,12.4634,530400.0
2010-11-24 12:20:00,18.0,18.01,17.99,18.0,711000.0,12.4634,12.4704,12.4565,12.4634,711000.0
2010-11-24 12:25:00,18.0,18.02,17.99,18.01,395600.0,12.4634,12.4773,12.4565,12.4704,395600.0
2010-11-24 12:30:00,18.02,18.02,18.0,18.01,49600.0,12.4773,12.4773,12.4634,12.4704,49600.0
2010-11-24 12:35:00,18.01,18.03,18.0,18.01,80700.0,12.4704,12.4842,12.4634,12.4704,80700.0
2010-11-24 12:40:00,18.0,18.01,17.99,17.99,335200.0,12.4634,12.4704,12.4565,12.4565,335200.0
2010-11-24 12:45:00,17.99,18.01,17.99,18.0,231500.0,12.4565,12.4704,12.4565,12.4634,231500.0
2010-11-24 12:50:00,18.01,18.07,18.0,18.06,129000.0,12.4704,12.5119,12.4634,12.505,129000.0
2010-11-24 12:55:00,18.04,18.07,18.03,18.03,345900.0,12.4911,12.5119,12.4842,12.4842,345900.0
2010-11-24 13:00:00,18.04,18.05,18.03,18.04,92700.0,12.4911,12.4981,12.4842,12.4911,92700.0
2010-11-24 13:05:00,18.05,18.09,18.04,18.08,98800.0,12.4981,12.5258,12.4911,12.5188,98800.0
2010-11-24 13:10:00,18.08,18.12,18.07,18.11,215300.0,12.5188,12.5465,12.5119,12.5396,215300.0
2010-11-24 13:15:00,18.12,18.12,18.09,18.12,270100.0,12.5465,12.5465,12.5258,12.5465,270100.0
2010-11-24 13:20:00,18.13,18.18,18.13,18.15,177600.0,12.5535,12.5881,12.5535,12.5673,177600.0
2010-11-24 13:25:00,18.14,18.14,18.1,18.1,64700.0,12.5604,12.5604,12.5327,12.5327,64700.0
2010-11-24 13:30:00,18.1,18.13,18.1,18.13,131200.0,12.5327,12.5535,12.5327,12.5535,131200.0
2010-11-24 13:35:00,18.12,18.16,18.12,18.16,111600.0,12.5465,12.5742,12.5465,12.5742,111600.0
2010-11-24 13:40:00,18.16,18.16,18.11,18.14,186300.0,12.5742,12.5742,12.5396,12.5604,186300.0
2010-11-24 13:45:00,18.14,18.17,18.14,18.14,187400.0,12.5604,12.5812,12.5604,12.5604,187400.0
2010-11-24 13:50:00,18.14,18.17,18.12,18.16,178900.0,12.5604,12.5812,12.5465,12.5742,178900.0
2010-11-24 13:55:00,18.16,18.17,18.14,18.14,78300.0,12.5742,12.5812,12.5604,12.5604,78300.0
2010-11-24 14:00:00,18.14,18.17,18.14,18.16,139300.0,12.5604,12.5812,12.5604,12.5742,139300.0
2010-11-24 14:05:00,18.16,18.17,18.15,18.16,141200.0,12.5742,12.5812,12.5673,12.5742,141200.0
2010-11-24 14:10:00,18.16,18.16,18.13,18.14,297400.0,12.5742,12.5742,12.5535,12.5604,297400.0
2010-11-24 14:15:00,18.15,18.16,18.14,18.15,84100.0,12.5673,12.5742,12.5604,12.5673,84100.0
2010-11-24 14:20:00,18.15,18.16,18.15,18.16,27800.0,12.5673,12.5742,12.5673,12.5742,27800.0
2010-11-24 14:25:00,18.15,18.17,18.14,18.15,86800.0,12.5673,12.5812,12.5604,12.5673,86800.0
2010-11-24 14:30:00,18.16,18.16,18.12,18.12,78200.0,12.5742,12.5742,12.5465,12.5465,78200.0
2010-11-24 14:35:00,18.12,18.13,18.11,18.11,53100.0,12.5465,12.5535,12.5396,12.5396,53100.0
2010-11-24 14:40:00,18.12,18.12,18.08,18.09,206100.0,12.5465,12.5465,12.5188,12.5258,206100.0
2010-11-24 14:45:00,18.09,18.15,18.09,18.14,212800.0,12.5258,12.5673,12.5258,12.5604,212800.0
2010-11-24 14:50:00,18.13,18.14,18.1,18.11,72200.0,12.5535,12.5604,12.5327,12.5396,72200.0
2010-11-24 14:55:00,18.1,18.14,18.1,18.14,71500.0,12.5327,12.5604,12.5327,12.5604,71500.0
2010-11-24 15:00:00,18.13,18.14,18.11,18.14,84700.0,12.5535,12.5604,12.5396,12.5604,84700.0
2010-11-24 15:05:00,18.13,18.14,18.1,18.11,95300.0,12.5535,12.5604,12.5327,12.5396,95300.0
2010-11-24 15:10:00,18.11,18.14,18.11,18.14,107200.0,12.5396,12.5604,12.5396,12.5604,107200.0
2010-11-24 15:15:00,18.13,18.14,18.1,18.12,151900.0,12.5535,12.5604,12.5327,12.5465,151900.0
2010-11-24 15:20:00,18.12,18.14,18.1,18.13,163800.0,12.5465,12.5604,12.5327,12.5535,163800.0
2010-11-24 15:25:00,18.13,18.14,18.1,18.12,167700.0,12.5535,12.5604,12.5327,12.5465,167700.0
2010-11-24 15:30:00,18.12,18.13,18.08,18.09,155500.0,12.5465,12.5535,12.5188,12.5258,155500.0
2010-11-24 15:35:00,18.09,18.11,18.08,18.1,160900.0,12.5258,12.5396,12.5188,12.5327,160900.0
2010-11-24 15:40:00,18.1,18.11,18.09,18.09,179700.0,12.5327,12.5396,12.5258,12.5258,179700.0
2010-11-24 15:45:00,18.09,18.1,18.07,18.08,208700.0,12.5258,12.5327,12.5119,12.5188,208700.0
2010-11-24 15:50:00,18.09,18.12,18.08,18.11,276800.0,12.5258,12.5465,12.5188,12.5396,276800.0
2010-11-24 15:55:00,18.11,18.16,18.11,18.14,767200.0,12.5396,12.5742,12.5396,12.5604,767200.0
2010-11-26 09:30:00,17.94,18.09,17.94,18.0,211700.0,12.4219,12.5258,12.4219,12.4634,211700.0
2010-11-26 09:35:00,18.0,18.06,18.0,18.0,103900.0,12.4634,12.505,12.4634,12.4634,103900.0
2010-11-26 09:40:00,18.01,18.06,18.0,18.06,158600.0,12.4704,12.505,12.4634,12.505,158600.0
2010-11-26 09:45:00,18.05,18.07,18.01,18.02,172600.0,12.4981,12.5119,12.4704,12.4773,172600.0
2010-11-26 09:50:00,18.03,18.07,18.02,18.04,104700.0,12.4842,12.5119,12.4773,12.4911,104700.0
2010-11-26 09:55:00,18.04,18.04,18.03,18.03,94400.0,12.4911,12.4911,12.4842,12.4842,94400.0
2010-11-26 10:00:00,18.03,18.06,18.02,18.03,107400.0,12.4842,12.505,12.4773,12.4842,107400.0
2010-11-26 10:05:00,18.03,18.04,18.03,18.03,61000.0,12.4842,12.4911,12.4842,12.4842,61000.0
2010-11-26 10:10:00,18.03,18.11,18.03,18.08,107400.0,12.4842,12.5396,12.4842,12.5188,107400.0
2010-11-26 10:15:00,18.08,18.09,18.07,18.07,55100.0,12.5188,12.5258,12.5119,12.5119,55100.0
2010-11-26 10:20:00,18.07,18.07,18.05,18.05,80500.0,12.5119,12.5119,12.4981,12.4981,80500.0
2010-11-26 10:25:00,18.05,18.06,17.99,18.0,99700.0,12.4981,12.505,12.4565,12.4634,99700.0
2010-11-26 10:30:00,17.99,18.03,17.99,18.02,92600.0,12.4565,12.4842,12.4565,12.4773,92600.0
2010-11-26 10:35:00,18.02,18.03,18.0,18.01,77600.0,12.4773,12.4842,12.4634,12.4704,77600.0
2010-11-26 10:40:00,18.01,18.03,18.0,18.0,93800.0,12.4704,12.4842,12.4634,12.4634,93800.0
2010-11-26 10:45:00,18.0,18.01,17.98,17.99,77200.0,12.4634,12.4704,12.4496,12.4565,77200.0
2010-11-26 10:50:00,17.99,18.02,17.98,18.01,157500.0,12.4565,12.4773,12.4496,12.4704,157500.0
2010-11-26 10:55:00,18.01,18.02,18.0,18.01,59800.0,12.4704,12.4773,12.4634,12.4704,59800.0
2010-11-26 11:00:00,18.01,18.02,18.01,18.01,52600.0,12.4704,12.4773,12.4704,12.4704,52600.0
2010-11-26 11:05:00,18.01,18.06,18.01,18.02,186100.0,12.4704,12.505,12.4704,12.4773,186100.0
2010-11-26 11:10:00,18.02,18.02,18.0,18.01,93000.0,12.4773,12.4773,12.4634,12.4704,93000.0
2010-11-26 11:15:00,18.01,18.03,18.01,18.03,79800.0,12.4704,12.4842,12.4704,12.4842,79800.0
2010-11-26 11:20:00,18.03,18.04,18.02,18.03,48300.0,12.4842,12.4911,12.4773,12.4842,48300.0
2010-11-26 11:25:00,18.03,18.04,18.02,18.02,71400.0,12.4842,12.4911,12.4773,12.4773,71400.0
2010-11-26 11:30:00,18.02,18.04,18.02,18.02,47700.0,12.4773,12.4911,12.4773,12.4773,47700.0
2010-11-26 11:35:00,18.02,18.03,18.0,18.01,75000.0,12.4773,12.4842,12.4634,12.4704,75000.0
2010-11-26 11:40:00,18.02,18.02,18.0,18.0,30600.0,12.4773,12.4773,12.4634,12.4634,30600.0
2010-11-26 11:45:00,18.0,18.04,18.0,18.04,53700.0,12.4634,12.4911,12.4634,12.4911,53700.0
2010-11-26 11:50:00,18.03,18.04,18.03,18.03,43400.0,12.4842,12.4911,12.4842,12.4842,43400.0
2010-11-26 11:55:00,18.03,18.05,18.0,18.05,64500.0,12.4842,12.4981,12.4634,12.4981,64500.0
2010-11-26 12:00:00,18.04,18.05,18.02,18.04,97500.0,12.4911,12.4981,12.4773,12.4911,97500.0
2010-11-26 12:05:00,18.03,18.07,18.03,18.07,74300.0,12.4842,12.5119,12.4842,12.5119,74300.0
2010-11-26 12:10:00,18.06,18.07,18.06,18.07,28000.0,12.505,12.5119,12.505,12.5119,28000.0
2010-11-26 12:15:00,18.07,18.11,18.06,18.1,176600.0,12.5119,12.5396,12.505,12.5327,176600.0
2010-11-26 12:20:00,18.1,18.12,18.09,18.12,81100.0,12.5327,12.5465,12.5258,12.5465,81100.0
2010-11-26 12:25:00,18.11,18.12,18.11,18.11,42000.0,12.5396,12.5465,12.5396,12.5396,42000.0
2010-11-26 12:30:00,18.12,18.13,18.11,18.12,50200.0,12.5465,12.5535,12.5396,12.5465,50200.0
2010-11-26 12:35:00,18.13,18.16,18.12,18.14,123100.0,12.5535,12.5742,12.5465,12.5604,123100.0
2010-11-26 12:40:00,18.14,18.14,18.1,18.11,148000.0,12.5604,12.5604,12.5327,12.5396,148000.0
2010-11-26 12:45:00,18.11,18.14,18.11,18.13,152000.0,12.5396,12.5604,12.5396,12.5535,152000.0
2010-11-26 12:50:00,18.13,18.15,18.12,18.15,199600.0,12.5535,12.5673,12.5465,12.5673,199600.0
2010-11-26 12:55:00,18.14,18.16,18.13,18.13,325400.0,12.5604,12.5742,12.5535,12.5535,325400.0
2010-11-29 09:30:00,17.76,17.9,17.69,17.8,576100.0,12.2973,12.3942,12.2488,12.325,576100.0
2010-11-29 09:35:00,17.8,17.93,17.79,17.84,303100.0,12.325,12.415,12.318,12.3527,303100.0
2010-11-29 09:40:00,17.84,17.9,17.77,17.86,267100.0,12.3527,12.3942,12.3042,12.3665,267100.0
2010-11-29 09:45:00,17.86,17.86,17.81,17.82,277800.0,12.3665,12.3665,12.3319,12.3388,277800.0
2010-11-29 09:50:00,17.82,17.82,17.78,17.8,193500.0,12.3388,12.3388,12.3111,12.325,193500.0
2010-11-29 09:55:00,17.8,17.8,17.72,17.75,311700.0,12.325,12.325,12.2696,12.2903,311700.0
2010-11-29 10:00:00,17.75,17.75,17.67,17.67,166300.0,12.2903,12.2903,12.235,12.235,166300.0
2010-11-29 10:05:00,17.67,17.72,17.67,17.69,105800.0,12.235,12.2696,12.235,12.2488,105800.0
2010-11-29 10:10:00,17.69,17.73,17.68,17.73,161900.0,12.2488,12.2765,12.2419,12.2765,161900.0
2010-11-29 10:15:00,17.72,17.75,17.72,17.73,180800.0,12.2696,12.2903,12.2696,12.2765,180800.0
2010-11-29 10:20:00,17.73,17.76,17.72,17.75,133700.0,12.2765,12.2973,12.2696,12.2903,133700.0
2010-11-29 10:25:00,17.75,17.75,17.71,17.72,184300.0,12.2903,12.2903,12.2626,12.2696,184300.0
2010-11-29 10:30:00,17.71,17.78,17.71,17.75,142400.0,12.2626,12.3111,12.2626,12.2903,142400.0
2010-11-29 10:35:00,17.75,17.76,17.74,17.75,119200.0,12.2903,12.2973,12.2834,12.2903,119200.0
2010-11-29 10:40:00,17.74,17.77,17.74,17.75,109800.0,12.2834,12.3042,12.2834,12.2903,109800.0
2010-11-29 10:45:00,17.75,17.78,17.71,17.73,146900.0,12.2903,12.3111,12.2626,12.2765,146900.0
2010-11-29 10:50:00,17.72,17.73,17.7,17.7,93700.0,12.2696,12.2765,12.2557,12.2557,93700.0
2010-11-29 10:55:00,17.71,17.71,17.66,17.68,220900.0,12.2626,12.2626,12.228,12.2419,220900.0
2010-11-29 11:00:00,17.68,17.68,17.64,17.68,105600.0,12.2419,12.2419,12.2142,12.2419,105600.0
2010-11-29 11:05:00,17.67,17.69,17.65,17.68,83800.0,12.235,12.2488,12.2211,12.2419,83800.0
2010-11-29 11:10:00,17.67,17.73,17.66,17.7,186400.0,12.235,12.2765,12.228,12.2557,186400.0
2010-11-29 11:15:00,17.7,17.72,17.68,17.69,150100.0,12.2557,12.2696,12.2419,12.2488,150100.0
2010-11-29 11:20:00,17.69,17.71,17.65,17.66,140100.0,12.2488,12.2626,12.2211,12.228,140100.0
2010-11-29 11:25:00,17.67,17.71,17.65,17.69,74200.0,12.235,12.2626,12.2211,12.2488,74200.0
2010-11-29 11:30:00,17.69,17.7,17.62,17.65,129100.0,12.2488,12.2557,12.2003,12.2211,129100.0
2010-11-29 11:35:00,17.65,17.65,17.58,17.58,461100.0,12.2211,12.2211,12.1726,12.1726,461100.0
2010-11-29 11:40:00,17.58,17.6,17.57,17.58,256000.0,12.1726,12.1865,12.1657,12.1726,256000.0
2010-11-29 11:45:00,17.58,17.6,17.56,17.58,366300.0,12.1726,12.1865,12.1588,12.1726,366300.0
2010-11-29 11:50:00,17.59,17.59,17.56,17.59,106700.0,12.1796,12.1796,12.1588,12.1796,106700.0
2010-11-29 11:55:00,17.59,17.61,17.58,17.59,75800.0,12.1796,12.1934,12.1726,12.1796,75800.0
2010-11-29 12:00:00,17.59,17.6,17.57,17.58,58700.0,12.1796,12.1865,12.1657,12.1726,58700.0
2010-11-29 12:05:00,17.58,17.63,17.57,17.62,70200.0,12.1726,12.2073,12.1657,12.2003,70200.0
2010-11-29 12:10:00,17.62,17.63,17.6,17.61,78300.0,12.2003,12.2073,12.1865,12.1934,78300.0
2010-11-29 12:15:00,17.62,17.63,17.61,17.61,46000.0,12.2003,12.2073,12.1934,12.1934,46000.0
2010-11-29 12:20:00,17.61,17.63,17.61,17.62,43600.0,12.1934,12.2073,12.1934,12.2003,43600.0
2010-11-29 12:25:00,17.63,17.65,17.62,17.64,70300.0,12.2073,12.2211,12.2003,12.2142,70300.0
2010-11-29 12:30:00,17.65,17.65,17.62,17.62,99500.0,12.2211,12.2211,12.2003,12.2003,99500.0
2010-11-29 12:35:00,17.63,17.64,17.62,17.64,96500.0,12.2073,12.2142,12.2003,12.2142,96500.0
2010-11-29 12:40:00,17.64,17.68,17.64,17.68,170300.0,12.2142,12.2419,12.2142,12.2419,170300.0
2010-11-29 12:45:00,17.68,17.69,17.66,17.68,104400.0,12.2419,12.2488,12.228,12.2419,104400.0
2010-11-29 12:50:00,17.69,17.69,17.67,17.69,65000.0,12.2488,12.2488,12.235,12.2488,65000.0
2010-11-29 12:55:00,17.69,17.7,17.68,17.69,80000.0,12.2488,12.2557,12.2419,12.2488,80000.0
2010-11-29 13:00:00,17.7,17.7,17.66,17.66,98700.0,12.2557,12.2557,12.228,12.228,98700.0
2010-11-29 13:05:00,17.66,17.67,17.63,17.64,58300.0,12.228,12.235,12.2073,12.2142,58300.0
2010-11-29 13:10:00,17.65,17.65,17.62,17.62,44300.0,12.2211,12.2211,12.2003,12.2003,44300.0
2010-11-29 13:15:00,17.63,17.64,17.62,17.64,311400.0,12.2073,12.2142,12.2003,12.2142,311400.0
2010-11-29 13:20:00,17.64,17.64,17.63,17.64,24000.0,12.2142,12.2142,12.2073,12.2142,24000.0
2010-11-29 13:25:00,17.64,17.65,17.63,17.64,122100.0,12.2142,12.2211,12.2073,12.2142,122100.0
2010-11-29 13:30:00,17.64,17.66,17.63,17.66,175900.0,12.2142,12.228,12.2073,12.228,175900.0
2010-11-29 13:35:00,17.66,17.66,17.63,17.65,86600.0,12.228,12.228,12.2073,12.2211,86600.0
2010-11-29 13:40:00,17.65,17.68,17.65,17.66,87700.0,12.2211,12.2419,12.2211,12.228,87700.0
2010-11-29 13:45:00,17.66,17.69,17.65,17.69,97400.0,12.228,12.2488,12.2211,12.2488,97400.0
2010-11-29 13:50:00,17.69,17.72,17.68,17.68,104100.0,12.2488,12.2696,12.2419,12.2419,104100.0
2010-11-29 13:55:00,17.68,17.71,17.67,17.68,121800.0,12.2419,12.2626,12.235,12.2419,121800.0
2010-11-29 14:00:00,17.68,17.7,17.68,17.7,42000.0,12.2419,12.2557,12.2419,12.2557,42000.0
2010-11-29 14:05:00,17.69,17.72,17.68,17.72,100800.0,12.2488,12.2696,12.2419,12.2696,100800.0
2010-11-29 14:10:00,17.72,17.73,17.71,17.73,44000.0,12.2696,12.2765,12.2626,12.2765,44000.0
2010-11-29 14:15:00,17.72,17.73,17.72,17.73,16100.0,12.2696,12.2765,12.2696,12.2765,16100.0
2010-11-29 14:20:00,17.72,17.73,17.69,17.7,53000.0,12.2696,12.2765,12.2488,12.2557,53000.0
2010-11-29 14:25:00,17.69,17.75,17.69,17.75,115500.0,12.2488,12.2903,12.2488,12.2903,115500.0
2010-11-29 14:30:00,17.76,17.78,17.75,17.75,195900.0,12.2973,12.3111,12.2903,12.2903,195900.0
2010-11-29 14:35:00,17.75,17.76,17.74,17.75,55100.0,12.2903,12.2973,12.2834,12.2903,55100.0
2010-11-29 14:40:00,17.75,17.76,17.74,17.76,75900.0,12.2903,12.2973,12.2834,12.2973,75900.0
2010-11-29 14:45:00,17.76,17.77,17.76,17.77,54100.0,12.2973,12.3042,12.2973,12.3042,54100.0
2010-11-29 14:50:00,17.77,17.8,17.77,17.8,108000.0,12.3042,12.325,12.3042,12.325,108000.0
2010-11-29 14:55:00,17.8,17.81,17.78,17.81,128300.0,12.325,12.3319,12.3111,12.3319,128300.0
2010-11-29 15:00:00,17.82,17.82,17.8,17.82,67100.0,12.3388,12.3388,12.325,12.3388,67100.0
2010-11-29 15:05:00,17.81,17.82,17.81,17.81,17200.0,12.3319,12.3388,12.3319,12.3319,17200.0
2010-11-29 15:10:00,17.82,17.82,17.8,17.8,220200.0,12.3388,12.3388,12.325,12.325,220200.0
2010-11-29 15:15:00,17.81,17.87,17.8,17.87,88900.0,12.3319,12.3734,12.325,12.3734,88900.0
2010-11-29 15:20:00,17.86,17.89,17.86,17.87,172000.0,12.3665,12.3873,12.3665,12.3734,172000.0
2010-11-29 15:25:00,17.86,17.87,17.86,17.87,35100.0,12.3665,12.3734,12.3665,12.3734,35100.0
2010-11-29 15:30:00,17.86,17.86,17.82,17.83,99500.0,12.3665,12.3665,12.3388,12.3457,99500.0
2010-11-29 15:35:00,17.82,17.84,17.82,17.84,75100.0,12.3388,12.3527,12.3388,12.3527,75100.0
2010-11-29 15:40:00,17.84,17.86,17.83,17.86,203000.0,12.3527,12.3665,12.3457,12.3665,203000.0
2010-11-29 15:45:00,17.85,17.88,17.85,17.87,244700.0,12.3596,12.3804,12.3596,12.3734,244700.0
2010-11-29 15:50:00,17.88,17.88,17.85,17.86,101900.0,12.3804,12.3804,12.3596,12.3665,101900.0
2010-11-29 15:55:00,17.85,17.86,17.83,17.84,344300.0,12.3596,12.3665,12.3457,12.3527,344300.0
2010-11-30 09:30:00,17.62,17.66,17.51,17.57,342800.0,12.2003,12.228,12.1242,12.1657,342800.0
2010-11-30 09:35:00,17.58,17.63,17.5,17.61,157000.0,12.1726,12.2073,12.1172,12.1934,157000.0
2010-11-30 09:40:00,17.6,17.73,17.54,17.67,329800.0,12.1865,12.2765,12.1449,12.235,329800.0
2010-11-30 09:45:00,17.67,17.74,17.64,17.72,145300.0,12.235,12.2834,12.2142,12.2696,145300.0
2010-11-30 09:50:00,17.71,17.74,17.71,17.73,110600.0,12.2626,12.2834,12.2626,12.2765,110600.0
2010-11-30 09:55:00,17.74,17.77,17.73,17.76,228900.0,12.2834,12.3042,12.2765,12.2973,228900.0
2010-11-30 10:00:00,17.76,17.8,17.71,17.73,190400.0,12.2973,12.325,12.2626,12.2765,190400.0
2010-11-30 10:05:00,17.72,17.73,17.58,17.59,314700.0,12.2696,12.2765,12.1726,12.1796,314700.0
2010-11-30 10:10:00,17.58,17.59,17.55,17.56,163200.0,12.1726,12.1796,12.1519,12.1588,163200.0
2010-11-30 10:15:00,17.57,17.63,17.56,17.61,301600.0,12.1657,12.2073,12.1588,12.1934,301600.0
2010-11-30 10:20:00,17.62,17.69,17.59,17.69,74300.0,12.2003,12.2488,12.1796,12.2488,74300.0
2010-11-30 10:25:00,17.7,17.72,17.67,17.71,87300.0,12.2557,12.2696,12.235,12.2626,87300.0
2010-11-30 10:30:00,17.71,17.71,17.67,17.67,78800.0,12.2626,12.2626,12.235,12.235,78800.0
2010-11-30 10:35:00,17.68,17.7,17.66,17.68,85700.0,12.2419,12.2557,12.228,12.2419,85700.0
2010-11-30 10:40:00,17.67,17.69,17.66,17.69,68100.0,12.235,12.2488,12.228,12.2488,68100.0
2010-11-30 10:45:00,17.69,17.69,17.66,17.69,103100.0,12.2488,12.2488,12.228,12.2488,103100.0
2010-11-30 10:50:00,17.68,17.69,17.66,17.68,90100.0,12.2419,12.2488,12.228,12.2419,90100.0
2010-11-30 10:55:00,17.69,17.69,17.66,17.67,52100.0,12.2488,12.2488,12.228,12.235,52100.0
2010-11-30 11:00:00,17.67,17.73,17.66,17.73,67100.0,12.235,12.2765,12.228,12.2765,67100.0
2010-11-30 11:05:00,17.71,17.71,17.65,17.65,79600.0,12.2626,12.2626,12.2211,12.2211,79600.0
2010-11-30 11:10:00,17.66,17.67,17.58,17.58,130800.0,12.228,12.235,12.1726,12.1726,130800.0
2010-11-30 11:15:00,17.58,17.64,17.57,17.64,119600.0,12.1726,12.2142,12.1657,12.2142,119600.0
2010-11-30 11:20:00,17.64,17.65,17.6,17.63,56300.0,12.2142,12.2211,12.1865,12.2073,56300.0
2010-11-30 11:25:00,17.63,17.66,17.6,17.61,121300.0,12.2073,12.228,12.1865,12.1934,121300.0
2010-11-30 11:30:00,17.61,17.63,17.6,17.61,95600.0,12.1934,12.2073,12.1865,12.1934,95600.0
2010-11-30 11:35:00,17.61,17.64,17.58,17.63,115700.0,12.1934,12.2142,12.1726,12.2073,115700.0
2010-11-30 11:40:00,17.63,17.66,17.61,17.64,53200.0,12.2073,12.228,12.1934,12.2142,53200.0
2010-11-30 11:45:00,17.65,17.65,17.63,17.65,71600.0,12.2211,12.2211,12.2073,12.2211,71600.0
2010-11-30 11:50:00,17.65,17.65,17.61,17.62,47200.0,12.2211,12.2211,12.1934,12.2003,47200.0
2010-11-30 11:55:00,17.61,17.7,17.6,17.69,101500.0,12.1934,12.2557,12.1865,12.2488,101500.0
2010-11-30 12:00:00,17.68,17.7,17.68,17.7,62000.0,12.2419,12.2557,12.2419,12.2557,62000.0
2010-11-30 12:05:00,17.7,17.71,17.65,17.65,62600.0,12.2557,12.2626,12.2211,12.2211,62600.0
2010-11-30 12:10:00,17.66,17.69,17.66,17.68,78600.0,12.228,12.2488,12.228,12.2419,78600.0
2010-11-30 12:15:00,17.69,17.69,17.65,17.65,64700.0,12.2488,12.2488,12.2211,12.2211,64700.0
2010-11-30 12:20:00,17.66,17.67,17.65,17.66,33300.0,12.228,12.235,12.2211,12.228,33300.0
2010-11-30 12:25:00,17.66,17.66,17.64,17.66,76900.0,12.228,12.228,12.2142,12.228,76900.0
2010-11-30 12:30:00,17.66,17.68,17.65,17.66,79500.0,12.228,12.2419,12.2211,12.228,79500.0
2010-11-30 12:35:00,17.65,17.66,17.63,17.65,40300.0,12.2211,12.228,12.2073,12.2211,40300.0
2010-11-30 12:40:00,17.65,17.65,17.63,17.65,35400.0,12.2211,12.2211,12.2073,12.2211,35400.0
2010-11-30 12:45:00,17.65,17.67,17.64,17.66,53300.0,12.2211,12.235,12.2142,12.228,53300.0
2010-11-30 12:50:00,17.66,17.68,17.65,17.67,37100.0,12.228,12.2419,12.2211,12.235,37100.0
2010-11-30 12:55:00,17.67,17.69,17.66,17.68,81400.0,12.235,12.2488,12.228,12.2419,81400.0
2010-11-30 13:00:00,17.68,17.73,17.66,17.73,134000.0,12.2419,12.2765,12.228,12.2765,134000.0
2010-11-30 13:05:00,17.73,17.73,17.71,17.72,67200.0,12.2765,12.2765,12.2626,12.2696,67200.0
2010-11-30 13:10:00,17.72,17.73,17.72,17.73,30700.0,12.2696,12.2765,12.2696,12.2765,30700.0
2010-11-30 13:15:00,17.73,17.75,17.72,17.75,64300.0,12.2765,12.2903,12.2696,12.2903,64300.0
2010-11-30 13:20:00,17.75,17.77,17.74,17.75,104100.0,12.2903,12.3042,12.2834,12.2903,104100.0
2010-11-30 13:25:00,17.75,17.76,17.73,17.74,37300.0,12.2903,12.2973,12.2765,12.2834,37300.0
2010-11-30 13:30:00,17.74,17.75,17.73,17.74,32800.0,12.2834,12.2903,12.2765,12.2834,32800.0
2010-11-30 13:35:00,17.74,17.76,17.74,17.74,45000.0,12.2834,12.2973,12.2834,12.2834,45000.0
2010-11-30 13:40:00,17.74,17.75,17.72,17.73,57900.0,12.2834,12.2903,12.2696,12.2765,57900.0
2010-11-30 13:45:00,17.73,17.73,17.72,17.72,22000.0,12.2765,12.2765,12.2696,12.2696,22000.0
2010-11-30 13:50:00,17.73,17.73,17.7,17.72,123300.0,12.2765,12.2765,12.2557,12.2696,123300.0
2010-11-30 13:55:00,17.72,17.72,17.7,17.71,121800.0,12.2696,12.2696,12.2557,12.2626,121800.0
2010-11-30 14:00:00,17.71,17.75,17.71,17.73,195300.0,12.2626,12.2903,12.2626,12.2765,195300.0
2010-11-30 14:05:00,17.73,17.75,17.72,17.75,152500.0,12.2765,12.2903,12.2696,12.2903,152500.0
2010-11-30 14:10:00,17.75,17.75,17.73,17.73,105600.0,12.2903,12.2903,12.2765,12.2765,105600.0
2010-11-30 14:15:00,17.73,17.74,17.69,17.72,110700.0,12.2765,12.2834,12.2488,12.2696,110700.0
2010-11-30 14:20:00,17.72,17.72,17.68,17.68,53600.0,12.2696,12.2696,12.2419,12.2419,53600.0
2010-11-30 14:25:00,17.68,17.72,17.66,17.68,162300.0,12.2419,12.2696,12.228,12.2419,162300.0
2010-11-30 14:30:00,17.68,17.68,17.65,17.66,122000.0,12.2419,12.2419,12.2211,12.228,122000.0
2010-11-30 14:35:00,17.66,17.69,17.65,17.66,117000.0,12.228,12.2488,12.2211,12.228,117000.0
2010-11-30 14:40:00,17.67,17.7,17.66,17.68,96700.0,12.235,12.2557,12.228,12.2419,96700.0
2010-11-30 14:45:00,17.68,17.7,17.68,17.69,70000.0,12.2419,12.2557,12.2419,12.2488,70000.0
2010-11-30 14:50:00,17.69,17.71,17.67,17.69,149300.0,12.2488,12.2626,12.235,12.2488,149300.0
2010-11-30 14:55:00,17.68,17.74,17.68,17.71,74100.0,12.2419,12.2834,12.2419,12.2626,74100.0
2010-11-30 15:00:00,17.7,17.73,17.69,17.73,84400.0,12.2557,12.2765,12.2488,12.2765,84400.0
2010-11-30 15:05:00,17.72,17.73,17.69,17.72,133600.0,12.2696,12.2765,12.2488,12.2696,133600.0
2010-11-30 15:10:00,17.72,17.72,17.69,17.72,125900.0,12.2696,12.2696,12.2488,12.2696,125900.0
2010-11-30 15:15:00,17.71,17.74,17.7,17.72,122600.0,12.2626,12.2834,12.2557,12.2696,122600.0
2010-11-30 15:20:00,17.72,17.78,17.72,17.75,178800.0,12.2696,12.3111,12.2696,12.2903,178800.0
2010-11-30 15:25:00,17.76,17.78,17.75,17.76,145500.0,12.2973,12.3111,12.2903,12.2973,145500.0
2010-11-30 15:30:00,17.76,17.77,17.72,17.73,161300.0,12.2973,12.3042,12.2696,12.2765,161300.0
2010-11-30 15:35:00,17.74,17.76,17.73,17.76,180900.0,12.2834,12.2973,12.2765,12.2973,180900.0
2010-11-30 15:40:00,17.76,17.76,17.72,17.72,208200.0,12.2973,12.2973,12.2696,12.2696,208200.0
2010-11-30 15:45:00,17.72,17.73,17.67,17.69,413000.0,12.2696,12.2765,12.235,12.2488,413000.0
2010-11-30 15:50:00,17.68,17.73,17.67,17.69,396800.0,12.2419,12.2765,12.235,12.2488,396800.0
2010-11-30 15:55:00,17.69,17.7,17.66,17.67,647200.0,12.2488,12.2557,12.228,12.235,647200.0
2010-12-01 09:30:00,18.0,18.02,17.79,17.94,402000.0,12.4634,12.4773,12.318,12.4219,402000.0
2010-12-01 09:35:00,17.94,18.08,17.94,17.99,419600.0,12.4219,12.5188,12.4219,12.4565,419600.0
2010-12-01 09:40:00,18.0,18.06,17.97,18.06,154200.0,12.4634,12.505,12.4427,12.505,154200.0
2010-12-01 09:45:00,18.06,18.09,18.04,18.06,205300.0,12.505,12.5258,12.4911,12.505,205300.0
2010-12-01 09:50:00,18.06,18.07,18.02,18.05,217100.0,12.505,12.5119,12.4773,12.4981,217100.0
2010-12-01 09:55:00,18.06,18.09,18.03,18.06,154700.0,12.505,12.5258,12.4842,12.505,154700.0
2010-12-01 10:00:00,18.06,18.08,17.98,18.06,183400.0,12.505,12.5188,12.4496,12.505,183400.0
2010-12-01 10:05:00,18.06,18.13,18.05,18.13,253200.0,12.505,12.5535,12.4981,12.5535,253200.0
2010-12-01 10:10:00,18.13,18.14,18.1,18.12,189600.0,12.5535,12.5604,12.5327,12.5465,189600.0
2010-12-01 10:15:00,18.13,18.14,18.1,18.1,116800.0,12.5535,12.5604,12.5327,12.5327,116800.0
2010-12-01 10:20:00,18.1,18.1,18.06,18.07,179400.0,12.5327,12.5327,12.505,12.5119,179400.0
2010-12-01 10:25:00,18.07,18.08,18.04,18.07,200700.0,12.5119,12.5188,12.4911,12.5119,200700.0
2010-12-01 10:30:00,18.07,18.07,18.04,18.04,218100.0,12.5119,12.5119,12.4911,12.4911,218100.0
2010-12-01 10:35:00,18.05,18.07,18.04,18.07,129400.0,12.4981,12.5119,12.4911,12.5119,129400.0
2010-12-01 10:40:00,18.07,18.08,18.04,18.05,95500.0,12.5119,12.5188,12.4911,12.4981,95500.0
2010-12-01 10:45:00,18.05,18.08,18.05,18.07,152700.0,12.4981,12.5188,12.4981,12.5119,152700.0
2010-12-01 10:50:00,18.07,18.08,18.06,18.08,88000.0,12.5119,12.5188,12.505,12.5188,88000.0
2010-12-01 10:55:00,18.08,18.12,18.07,18.09,143000.0,12.5188,12.5465,12.5119,12.5258,143000.0
2010-12-01 11:00:00,18.1,18.1,18.07,18.07,52100.0,12.5327,12.5327,12.5119,12.5119,52100.0
2010-12-01 11:05:00,18.07,18.11,18.06,18.1,131400.0,12.5119,12.5396,12.505,12.5327,131400.0
2010-12-01 11:10:00,18.1,18.13,18.1,18.12,144000.0,12.5327,12.5535,12.5327,12.5465,144000.0
2010-12-01 11:15:00,18.11,18.13,18.09,18.13,171500.0,12.5396,12.5535,12.5258,12.5535,171500.0
2010-12-01 11:20:00,18.13,18.14,18.12,18.14,171700.0,12.5535,12.5604,12.5465,12.5604,171700.0
2010-12-01 11:25:00,18.14,18.16,18.13,18.16,302200.0,12.5604,12.5742,12.5535,12.5742,302200.0
2010-12-01 11:30:00,18.16,18.17,18.14,18.15,136500.0,12.5742,12.5812,12.5604,12.5673,136500.0
2010-12-01 11:35:00,18.14,18.14,18.12,18.14,165900.0,12.5604,12.5604,12.5465,12.5604,165900.0
2010-12-01 11:40:00,18.14,18.17,18.13,18.17,137300.0,12.5604,12.5812,12.5535,12.5812,137300.0
2010-12-01 11:45:00,18.17,18.17,18.16,18.17,30700.0,12.5812,12.5812,12.5742,12.5812,30700.0
2010-12-01 11:50:00,18.16,18.25,18.16,18.23,295600.0,12.5742,12.6366,12.5742,12.6227,295600.0
2010-12-01 11:55:00,18.23,18.26,18.22,18.24,98700.0,12.6227,12.6435,12.6158,12.6296,98700.0
2010-12-01 12:00:00,18.24,18.27,18.22,18.23,173100.0,12.6296,12.6504,12.6158,12.6227,173100.0
2010-12-01 12:05:00,18.23,18.24,18.2,18.21,97000.0,12.6227,12.6296,12.6019,12.6089,97000.0
2010-12-01 12:10:00,18.21,18.22,18.17,18.17,73700.0,12.6089,12.6158,12.5812,12.5812,73700.0
2010-12-01 12:15:00,18.17,18.19,18.14,18.18,121100.0,12.5812,12.595,12.5604,12.5881,121100.0
2010-12-01 12:20:00,18.18,18.2,18.18,18.19,73800.0,12.5881,12.6019,12.5881,12.595,73800.0
2010-12-01 12:25:00,18.19,18.2,18.19,18.19,61800.0,12.595,12.6019,12.595,12.595,61800.0
2010-12-01 12:30:00,18.19,18.25,18.19,18.21,154000.0,12.595,12.6366,12.595,12.6089,154000.0
2010-12-01 12:35:00,18.2,18.22,18.18,18.19,64100.0,12.6019,12.6158,12.5881,12.595,64100.0
2010-12-01 12:40:00,18.18,18.19,18.17,18.17,87800.0,12.5881,12.595,12.5812,12.5812,87800.0
2010-12-01 12:45:00,18.17,18.18,18.16,18.16,34300.0,12.5812,12.5881,12.5742,12.5742,34300.0
2010-12-01 12:50:00,18.17,18.17,18.16,18.17,33400.0,12.5812,12.5812,12.5742,12.5812,33400.0
2010-12-01 12:55:00,18.17,18.17,18.15,18.17,205200.0,12.5812,12.5812,12.5673,12.5812,205200.0
2010-12-01 13:00:00,18.17,18.21,18.16,18.18,240300.0,12.5812,12.6089,12.5742,12.5881,240300.0
2010-12-01 13:05:00,18.18,18.2,18.11,18.14,536200.0,12.5881,12.6019,12.5396,12.5604,536200.0
2010-12-01 13:10:00,18.14,18.14,18.11,18.11,150200.0,12.5604,12.5604,12.5396,12.5396,150200.0
2010-12-01 13:15:00,18.11,18.13,18.05,18.07,169000.0,12.5396,12.5535,12.4981,12.5119,169000.0
2010-12-01 13:20:00,18.07,18.09,18.05,18.08,175400.0,12.5119,12.5258,12.4981,12.5188,175400.0
2010-12-01 13:25:00,18.09,18.09,18.06,18.07,71500.0,12.5258,12.5258,12.505,12.5119,71500.0
2010-12-01 13:30:00,18.07,18.1,18.07,18.1,97800.0,12.5119,12.5327,12.5119,12.5327,97800.0
2010-12-01 13:35:00,18.09,18.12,18.08,18.12,170100.0,12.5258,12.5465,12.5188,12.5465,170100.0
2010-12-01 13:40:00,18.12,18.12,18.06,18.08,101300.0,12.5465,12.5465,12.505,12.5188,101300.0
2010-12-01 13:45:00,18.09,18.1,18.08,18.09,88000.0,12.5258,12.5327,12.5188,12.5258,88000.0
2010-12-01 13:50:00,18.09,18.1,18.07,18.07,44200.0,12.5258,12.5327,12.5119,12.5119,44200.0
2010-12-01 13:55:00,18.07,18.1,18.06,18.08,99500.0,12.5119,12.5327,12.505,12.5188,99500.0
2010-12-01 14:00:00,18.07,18.11,18.07,18.09,97500.0,12.5119,12.5396,12.5119,12.5258,97500.0
2010-12-01 14:05:00,18.1,18.1,18.06,18.07,83400.0,12.5327,12.5327,12.505,12.5119,83400.0
2010-12-01 14:10:00,18.08,18.09,18.06,18.09,71000.0,12.5188,12.5258,12.505,12.5258,71000.0
2010-12-01 14:15:00,18.08,18.1,18.07,18.1,119600.0,12.5188,12.5327,12.5119,12.5327,119600.0
2010-12-01 14:20:00,18.11,18.11,18.09,18.1,86600.0,12.5396,12.5396,12.5258,12.5327,86600.0
2010-12-01 14:25:00,18.09,18.09,18.06,18.06,77900.0,12.5258,12.5258,12.505,12.505,77900.0
2010-12-01 14:30:00,18.07,18.09,18.07,18.08,78100.0,12.5119,12.5258,12.5119,12.5188,78100.0
2010-12-01 14:35:00,18.08,18.09,18.04,18.05,190600.0,12.5188,12.5258,12.4911,12.4981,190600.0
2010-12-01 14:40:00,18.05,18.06,18.03,18.04,175500.0,12.4981,12.505,12.4842,12.4911,175500.0
2010-12-01 14:45:00,18.04,18.05,18.03,18.04,70800.0,12.4911,12.4981,12.4842,12.4911,70800.0
2010-12-01 14:50:00,18.04,18.06,18.04,18.05,225100.0,12.4911,12.505,12.4911,12.4981,225100.0
2010-12-01 14:55:00,18.05,18.09,18.05,18.06,213200.0,12.4981,12.5258,12.4981,12.505,213200.0
2010-12-01 15:00:00,18.06,18.06,18.05,18.05,75700.0,12.505,12.505,12.4981,12.4981,75700.0
2010-12-01 15:05:00,18.06,18.08,18.05,18.06,230600.0,12.505,12.5188,12.4981,12.505,230600.0
2010-12-01 15:10:00,18.06,18.1,18.06,18.07,110100.0,12.505,12.5327,12.505,12.5119,110100.0
2010-12-01 15:15:00,18.07,18.1,18.07,18.09,119900.0,12.5119,12.5327,12.5119,12.5258,119900.0
2010-12-01 15:20:00,18.09,18.11,18.09,18.1,83400.0,12.5258,12.5396,12.5258,12.5327,83400.0
2010-12-01 15:25:00,18.1,18.11,18.09,18.09,149800.0,12.5327,12.5396,12.5258,12.5258,149800.0
2010-12-01 15:30:00,18.09,18.1,18.09,18.1,117700.0,12.5258,12.5327,12.5258,12.5327,117700.0
2010-12-01 15:35:00,18.1,18.12,18.06,18.06,382100.0,12.5327,12.5465,12.505,12.505,382100.0
2010-12-01 15:40:00,18.06,18.07,18.02,18.03,378700.0,12.505,12.5119,12.4773,12.4842,378700.0
2010-12-01 15:45:00,18.02,18.03,17.97,17.98,472400.0,12.4773,12.4842,12.4427,12.4496,472400.0
2010-12-01 15:50:00,17.98,18.03,17.97,18.02,484400.0,12.4496,12.4842,12.4427,12.4773,484400.0
2010-12-01 15:55:00,18.02,18.05,18.01,18.04,1109700.0,12.4773,12.4981,12.4704,12.4911,1109700.0
2010-12-02 09:30:00,18.04,18.24,18.04,18.24,255500.0,12.4911,12.6296,12.4911,12.6296,255500.0
2010-12-02 09:35:00,18.24,18.27,18.15,18.19,235100.0,12.6296,12.6504,12.5673,12.595,235100.0
2010-12-02 09:40:00,18.19,18.2,18.13,18.16,181300.0,12.595,12.6019,12.5535,12.5742,181300.0
2010-12-02 09:45:00,18.16,18.29,18.16,18.2,313400.0,12.5742,12.6642,12.5742,12.6019,313400.0
2010-12-02 09:50:00,18.2,18.23,18.16,18.2,143600.0,12.6019,12.6227,12.5742,12.6019,143600.0
2010-12-02 09:55:00,18.2,18.23,18.18,18.21,104300.0,12.6019,12.6227,12.5881,12.6089,104300.0
2010-12-02 10:00:00,18.21,18.32,18.2,18.32,491400.0,12.6089,12.685,12.6019,12.685,491400.0
2010-12-02 10:05:00,18.32,18.38,18.29,18.35,257300.0,12.685,12.7266,12.6642,12.7058,257300.0
2010-12-02 10:10:00,18.35,18.37,18.34,18.35,131600.0,12.7058,12.7196,12.6989,12.7058,131600.0
2010-12-02 10:15:00,18.35,18.36,18.33,18.33,91100.0,12.7058,12.7127,12.6919,12.6919,91100.0
2010-12-02 10:20:00,18.33,18.38,18.32,18.37,238000.0,12.6919,12.7266,12.685,12.7196,238000.0
2010-12-02 10:25:00,18.37,18.39,18.34,18.38,160700.0,12.7196,12.7335,12.6989,12.7266,160700.0
2010-12-02 10:30:00,18.38,18.39,18.36,18.38,226600.0,12.7266,12.7335,12.7127,12.7266,226600.0
2010-12-02 10:35:00,18.39,18.42,18.36,18.41,198100.0,12.7335,12.7543,12.7127,12.7473,198100.0
2010-12-02 10:40:00,18.41,18.44,18.4,18.42,110300.0,12.7473,12.7681,12.7404,12.7543,110300.0
2010-12-02 10:45:00,18.43,18.45,18.42,18.44,142300.0,12.7612,12.775,12.7543,12.7681,142300.0
2010-12-02 10:50:00,18.44,18.45,18.43,18.44,228500.0,12.7681,12.775,12.7612,12.7681,228500.0
2010-12-02 10:55:00,18.44,18.48,18.44,18.48,99300.0,12.7681,12.7958,12.7681,12.7958,99300.0
2010-12-02 11:00:00,18.48,18.5,18.45,18.49,242500.0,12.7958,12.8097,12.775,12.8027,242500.0
2010-12-02 11:05:00,18.49,18.5,18.49,18.5,204000.0,12.8027,12.8097,12.8027,12.8097,204000.0
2010-12-02 11:10:00,18.49,18.61,18.49,18.6,531200.0,12.8027,12.8858,12.8027,12.8789,531200.0
2010-12-02 11:15:00,18.6,18.62,18.55,18.59,208800.0,12.8789,12.8927,12.8443,12.872,208800.0
2010-12-02 11:20:00,18.6,18.65,18.59,18.6,278800.0,12.8789,12.9135,12.872,12.8789,278800.0
2010-12-02 11:25:00,18.6,18.65,18.6,18.64,156900.0,12.8789,12.9135,12.8789,12.9066,156900.0
2010-12-02 11:30:00,18.64,18.65,18.62,18.64,120500.0,12.9066,12.9135,12.8927,12.9066,120500.0
2010-12-02 11:35:00,18.64,18.64,18.62,18.62,178800.0,12.9066,12.9066,12.8927,12.8927,178800.0
2010-12-02 11:40:00,18.62,18.67,18.62,18.66,150200.0,12.8927,12.9274,12.8927,12.9204,150200.0
2010-12-02 11:45:00,18.67,18.67,18.64,18.64,58700.0,12.9274,12.9274,12.9066,12.9066,58700.0
2010-12-02 11:50:00,18.64,18.7,18.64,18.69,461000.0,12.9066,12.9481,12.9066,12.9412,461000.0
2010-12-02 11:55:00,18.69,18.72,18.68,18.68,167700.0,12.9412,12.962,12.9343,12.9343,167700.0
2010-12-02 12:00:00,18.68,18.69,18.66,18.67,71100.0,12.9343,12.9412,12.9204,12.9274,71100.0
2010-12-02 12:05:00,18.66,18.67,18.64,18.64,77100.0,12.9204,12.9274,12.9066,12.9066,77100.0
2010-12-02 12:10:00,18.65,18.65,18.63,18.64,107400.0,12.9135,12.9135,12.8997,12.9066,107400.0
2010-12-02 12:15:00,18.63,18.67,18.63,18.66,79200.0,12.8997,12.9274,12.8997,12.9204,79200.0
2010-12-02 12:20:00,18.67,18.67,18.63,18.64,80200.0,12.9274,12.9274,12.8997,12.9066,80200.0
2010-12-02 12:25:00,18.63,18.64,18.61,18.63,145200.0,12.8997,12.9066,12.8858,12.8997,145200.0
2010-12-02 12:30:00,18.63,18.65,18.62,18.64,104400.0,12.8997,12.9135,12.8927,12.9066,104400.0
2010-12-02 12:35:00,18.64,18.65,18.63,18.65,98400.0,12.9066,12.9135,12.8997,12.9135,98400.0
2010-12-02 12:40:00,18.65,18.66,18.64,18.65,113000.0,12.9135,12.9204,12.9066,12.9135,113000.0
2010-12-02 12:45:00,18.65,18.68,18.64,18.68,350500.0,12.9135,12.9343,12.9066,12.9343,350500.0
2010-12-02 12:50:00,18.67,18.7,18.66,18.68,175000.0,12.9274,12.9481,12.9204,12.9343,175000.0
2010-12-02 12:55:00,18.67,18.68,18.6,18.6,191600.0,12.9274,12.9343,12.8789,12.8789,191600.0
2010-12-02 13:00:00,18.6,18.62,18.56,18.6,133700.0,12.8789,12.8927,12.8512,12.8789,133700.0
2010-12-02 13:05:00,18.6,18.63,18.6,18.63,177500.0,12.8789,12.8997,12.8789,12.8997,177500.0
2010-12-02 13:10:00,18.63,18.66,18.62,18.64,183600.0,12.8997,12.9204,12.8927,12.9066,183600.0
2010-12-02 13:15:00,18.63,18.63,18.6,18.6,66300.0,12.8997,12.8997,12.8789,12.8789,66300.0
2010-12-02 13:20:00,18.6,18.61,18.6,18.61,57900.0,12.8789,12.8858,12.8789,12.8858,57900.0
2010-12-02 13:25:00,18.61,18.64,18.6,18.64,211900.0,12.8858,12.9066,12.8789,12.9066,211900.0
2010-12-02 13:30:00,18.65,18.67,18.64,18.66,95500.0,12.9135,12.9274,12.9066,12.9204,95500.0
2010-12-02 13:35:00,18.66,18.66,18.63,18.65,73300.0,12.9204,12.9204,12.8997,12.9135,73300.0
2010-12-02 13:40:00,18.65,18.66,18.64,18.66,152200.0,12.9135,12.9204,12.9066,12.9204,152200.0
2010-12-02 13:45:00,18.65,18.66,18.65,18.65,61100.0,12.9135,12.9204,12.9135,12.9135,61100.0
2010-12-02 13:50:00,18.65,18.66,18.65,18.65,111800.0,12.9135,12.9204,12.9135,12.9135,111800.0
2010-12-02 13:55:00,18.65,18.66,18.65,18.66,126300.0,12.9135,12.9204,12.9135,12.9204,126300.0
2010-12-02 14:00:00,18.66,18.68,18.65,18.67,188800.0,12.9204,12.9343,12.9135,12.9274,188800.0
2010-12-02 14:05:00,18.68,18.71,18.67,18.71,236000.0,12.9343,12.9551,12.9274,12.9551,236000.0
2010-12-02 14:10:00,18.7,18.73,18.7,18.73,106100.0,12.9481,12.9689,12.9481,12.9689,106100.0
2010-12-02 14:15:00,18.72,18.75,18.72,18.75,197300.0,12.962,12.9828,12.962,12.9828,197300.0
2010-12-02 14:20:00,18.75,18.77,18.74,18.77,496600.0,12.9828,12.9966,12.9758,12.9966,496600.0
2010-12-02 14:25:00,18.77,18.77,18.76,18.76,145100.0,12.9966,12.9966,12.9897,12.9897,145100.0
2010-12-02 14:30:00,18.77,18.8,18.76,18.8,284300.0,12.9966,13.0174,12.9897,13.0174,284300.0
2010-12-02 14:35:00,18.79,18.8,18.75,18.75,157100.0,13.0105,13.0174,12.9828,12.9828,157100.0
2010-12-02 14:40:00,18.75,18.76,18.75,18.75,111500.0,12.9828,12.9897,12.9828,12.9828,111500.0
2010-12-02 14:45:00,18.75,18.76,18.75,18.75,76100.0,12.9828,12.9897,12.9828,12.9828,76100.0
2010-12-02 14:50:00,18.75,18.78,18.75,18.77,246100.0,12.9828,13.0035,12.9828,12.9966,246100.0
2010-12-02 14:55:00,18.77,18.78,18.77,18.77,138000.0,12.9966,13.0035,12.9966,12.9966,138000.0
2010-12-02 15:00:00,18.77,18.77,18.75,18.75,159200.0,12.9966,12.9966,12.9828,12.9828,159200.0
2010-12-02 15:05:00,18.75,18.78,18.75,18.76,353200.0,12.9828,13.0035,12.9828,12.9897,353200.0
2010-12-02 15:10:00,18.76,18.77,18.75,18.76,115400.0,12.9897,12.9966,12.9828,12.9897,115400.0
2010-12-02 15:15:00,18.76,18.77,18.75,18.76,167500.0,12.9897,12.9966,12.9828,12.9897,167500.0
2010-12-02 15:20:00,18.76,18.78,18.76,18.77,192400.0,12.9897,13.0035,12.9897,12.9966,192400.0
2010-12-02 15:25:00,18.77,18.79,18.77,18.78,169300.0,12.9966,13.0105,12.9966,13.0035,169300.0
2010-12-02 15:30:00,18.78,18.8,18.78,18.79,216500.0,13.0035,13.0174,13.0035,13.0105,216500.0
2010-12-02 15:35:00,18.8,18.81,18.79,18.8,528100.0,13.0174,13.0243,13.0105,13.0174,528100.0
2010-12-02 15:40:00,18.8,18.82,18.77,18.78,419300.0,13.0174,13.0312,12.9966,13.0035,419300.0
2010-12-02 15:45:00,18.78,18.78,18.76,18.76,424300.0,13.0035,13.0035,12.9897,12.9897,424300.0
2010-12-02 15:50:00,18.76,18.77,18.73,18.74,751900.0,12.9897,12.9966,12.9689,12.9758,751900.0
2010-12-02 15:55:00,18.73,18.74,18.72,18.73,846300.0,12.9689,12.9758,12.962,12.9689,846300.0
2010-12-03 09:30:00,18.69,18.82,18.58,18.7,433900.0,12.9412,13.0312,12.865,12.9481,433900.0
2010-12-03 09:35:00,18.71,18.79,18.68,18.77,249500.0,12.9551,13.0105,12.9343,12.9966,249500.0
2010-12-03 09:40:00,18.77,18.91,18.76,18.91,352500.0,12.9966,13.0935,12.9897,13.0935,352500.0
2010-12-03 09:45:00,18.92,18.92,18.83,18.88,168100.0,13.1005,13.1005,13.0382,13.0728,168100.0
2010-12-03 09:50:00,18.88,18.88,18.79,18.79,260600.0,13.0728,13.0728,13.0105,13.0105,260600.0
2010-12-03 09:55:00,18.79,18.84,18.74,18.75,164800.0,13.0105,13.0451,12.9758,12.9828,164800.0
2010-12-03 10:00:00,18.76,18.86,18.74,18.85,283500.0,12.9897,13.0589,12.9758,13.052,283500.0
2010-12-03 10:05:00,18.86,18.87,18.73,18.74,199600.0,13.0589,13.0658,12.9689,12.9758,199600.0
2010-12-03 10:10:00,18.73,18.77,18.71,18.75,256800.0,12.9689,12.9966,12.9551,12.9828,256800.0
2010-12-03 10:15:00,18.75,18.78,18.71,18.72,181000.0,12.9828,13.0035,12.9551,12.962,181000.0
2010-12-03 10:20:00,18.72,18.73,18.62,18.63,325900.0,12.962,12.9689,12.8927,12.8997,325900.0
2010-12-03 10:25:00,18.63,18.69,18.6,18.69,207000.0,12.8997,12.9412,12.8789,12.9412,207000.0
2010-12-03 10:30:00,18.69,18.72,18.68,18.72,103000.0,12.9412,12.962,12.9343,12.962,103000.0
2010-12-03 10:35:00,18.71,18.76,18.71,18.73,128800.0,12.9551,12.9897,12.9551,12.9689,128800.0
2010-12-03 10:40:00,18.73,18.79,18.7,18.71,252000.0,12.9689,13.0105,12.9481,12.9551,252000.0
2010-12-03 10:45:00,18.7,18.72,18.7,18.72,62600.0,12.9481,12.962,12.9481,12.962,62600.0
2010-12-03 10:50:00,18.71,18.72,18.67,18.72,187300.0,12.9551,12.962,12.9274,12.962,187300.0
2010-12-03 10:55:00,18.72,18.74,18.7,18.72,220700.0,12.962,12.9758,12.9481,12.962,220700.0
2010-12-03 11:00:00,18.72,18.76,18.72,18.73,209600.0,12.962,12.9897,12.962,12.9689,209600.0
2010-12-03 11:05:00,18.73,18.74,18.7,18.72,218400.0,12.9689,12.9758,12.9481,12.962,218400.0
2010-12-03 11:10:00,18.73,18.74,18.72,18.72,74400.0,12.9689,12.9758,12.962,12.962,74400.0
2010-12-03 11:15:00,18.73,18.76,18.72,18.75,84000.0,12.9689,12.9897,12.962,12.9828,84000.0
2010-12-03 11:20:00,18.75,18.75,18.71,18.71,69300.0,12.9828,12.9828,12.9551,12.9551,69300.0
2010-12-03 11:25:00,18.71,18.72,18.67,18.68,60300.0,12.9551,12.962,12.9274,12.9343,60300.0
2010-12-03 11:30:00,18.67,18.68,18.62,18.63,231800.0,12.9274,12.9343,12.8927,12.8997,231800.0
2010-12-03 11:35:00,18.63,18.64,18.61,18.62,71600.0,12.8997,12.9066,12.8858,12.8927,71600.0
2010-12-03 11:40:00,18.63,18.63,18.59,18.59,104500.0,12.8997,12.8997,12.872,12.872,104500.0
2010-12-03 11:45:00,18.59,18.61,18.58,18.6,92300.0,12.872,12.8858,12.865,12.8789,92300.0
2010-12-03 11:50:00,18.6,18.61,18.58,18.58,62700.0,12.8789,12.8858,12.865,12.865,62700.0
2010-12-03 11:55:00,18.58,18.59,18.57,18.58,57700.0,12.865,12.872,12.8581,12.865,57700.0
2010-12-03 12:00:00,18.57,18.58,18.56,18.57,55000.0,12.8581,12.865,12.8512,12.8581,55000.0
2010-12-03 12:05:00,18.56,18.58,18.56,18.57,82300.0,12.8512,12.865,12.8512,12.8581,82300.0
2010-12-03 12:10:00,18.57,18.58,18.57,18.58,45500.0,12.8581,12.865,12.8581,12.865,45500.0
2010-12-03 12:15:00,18.57,18.59,18.57,18.59,87400.0,12.8581,12.872,12.8581,12.872,87400.0
2010-12-03 12:20:00,18.58,18.59,18.56,18.57,51100.0,12.865,12.872,12.8512,12.8581,51100.0
2010-12-03 12:25:00,18.58,18.58,18.55,18.57,135400.0,12.865,12.865,12.8443,12.8581,135400.0
2010-12-03 12:30:00,18.58,18.6,18.56,18.58,259900.0,12.865,12.8789,12.8512,12.865,259900.0
2010-12-03 12:35:00,18.59,18.63,18.58,18.62,151400.0,12.872,12.8997,12.865,12.8927,151400.0
2010-12-03 12:40:00,18.61,18.66,18.61,18.64,333700.0,12.8858,12.9204,12.8858,12.9066,333700.0
2010-12-03 12:45:00,18.64,18.64,18.62,18.64,81700.0,12.9066,12.9066,12.8927,12.9066,81700.0
2010-12-03 12:50:00,18.63,18.64,18.6,18.61,37900.0,12.8997,12.9066,12.8789,12.8858,37900.0
2010-12-03 12:55:00,18.6,18.61,18.59,18.6,53100.0,12.8789,12.8858,12.872,12.8789,53100.0
2010-12-03 13:00:00,18.6,18.63,18.59,18.63,120300.0,12.8789,12.8997,12.872,12.8997,120300.0
2010-12-03 13:05:00,18.63,18.66,18.63,18.65,143000.0,12.8997,12.9204,12.8997,12.9135,143000.0
2010-12-03 13:10:00,18.65,18.66,18.63,18.63,70700.0,12.9135,12.9204,12.8997,12.8997,70700.0
2010-12-03 13:15:00,18.63,18.64,18.62,18.62,48600.0,12.8997,12.9066,12.8927,12.8927,48600.0
2010-12-03 13:20:00,18.63,18.63,18.62,18.63,15600.0,12.8997,12.8997,12.8927,12.8997,15600.0
2010-12-03 13:25:00,18.63,18.63,18.6,18.6,45900.0,12.8997,12.8997,12.8789,12.8789,45900.0
2010-12-03 13:30:00,18.61,18.64,18.6,18.63,108100.0,12.8858,12.9066,12.8789,12.8997,108100.0
2010-12-03 13:35:00,18.64,18.64,18.62,18.63,97900.0,12.9066,12.9066,12.8927,12.8997,97900.0
2010-12-03 13:40:00,18.63,18.67,18.63,18.67,98200.0,12.8997,12.9274,12.8997,12.9274,98200.0
2010-12-03 13:45:00,18.67,18.67,18.66,18.66,24600.0,12.9274,12.9274,12.9204,12.9204,24600.0
2010-12-03 13:50:00,18.66,18.67,18.66,18.66,20600.0,12.9204,12.9274,12.9204,12.9204,20600.0
2010-12-03 13:55:00,18.66,18.68,18.65,18.68,107700.0,12.9204,12.9343,12.9135,12.9343,107700.0
2010-12-03 14:00:00,18.67,18.76,18.67,18.74,314000.0,12.9274,12.9897,12.9274,12.9758,314000.0
2010-12-03 14:05:00,18.75,18.75,18.67,18.68,113100.0,12.9828,12.9828,12.9274,12.9343,113100.0
2010-12-03 14:10:00,18.68,18.69,18.66,18.67,44800.0,12.9343,12.9412,12.9204,12.9274,44800.0
2010-12-03 14:15:00,18.66,18.7,18.66,18.69,47300.0,12.9204,12.9481,12.9204,12.9412,47300.0
2010-12-03 14:20:00,18.69,18.7,18.67,18.68,43800.0,12.9412,12.9481,12.9274,12.9343,43800.0
2010-12-03 14:25:00,18.68,18.71,18.68,18.7,54300.0,12.9343,12.9551,12.9343,12.9481,54300.0
2010-12-03 14:30:00,18.7,18.71,18.7,18.7,29600.0,12.9481,12.9551,12.9481,12.9481,29600.0
2010-12-03 14:35:00,18.7,18.73,18.7,18.72,39700.0,12.9481,12.9689,12.9481,12.962,39700.0
2010-12-03 14:40:00,18.72,18.73,18.7,18.72,111700.0,12.962,12.9689,12.9481,12.962,111700.0
2010-12-03 14:45:00,18.73,18.75,18.72,18.74,112300.0,12.9689,12.9828,12.962,12.9758,112300.0
2010-12-03 14:50:00,18.75,18.75,18.74,18.75,81100.0,12.9828,12.9828,12.9758,12.9828,81100.0
2010-12-03 14:55:00,18.74,18.77,18.74,18.77,102100.0,12.9758,12.9966,12.9758,12.9966,102100.0
2010-12-03 15:00:00,18.76,18.77,18.75,18.75,80600.0,12.9897,12.9966,12.9828,12.9828,80600.0
2010-12-03 15:05:00,18.76,18.76,18.73,18.74,94800.0,12.9897,12.9897,12.9689,12.9758,94800.0
2010-12-03 15:10:00,18.74,18.74,18.73,18.74,64500.0,12.9758,12.9758,12.9689,12.9758,64500.0
2010-12-03 15:15:00,18.73,18.74,18.7,18.71,172200.0,12.9689,12.9758,12.9481,12.9551,172200.0
2010-12-03 15:20:00,18.71,18.73,18.71,18.72,138000.0,12.9551,12.9689,12.9551,12.962,138000.0
2010-12-03 15:25:00,18.72,18.75,18.72,18.74,131500.0,12.962,12.9828,12.962,12.9758,131500.0
2010-12-03 15:30:00,18.74,18.75,18.72,18.72,132400.0,12.9758,12.9828,12.962,12.962,132400.0
2010-12-03 15:35:00,18.72,18.75,18.72,18.74,136400.0,12.962,12.9828,12.962,12.9758,136400.0
2010-12-03 15:40:00,18.74,18.77,18.73,18.74,161900.0,12.9758,12.9966,12.9689,12.9758,161900.0
2010-12-03 15:45:00,18.73,18.76,18.73,18.74,534500.0,12.9689,12.9897,12.9689,12.9758,534500.0
2010-12-03 15:50:00,18.75,18.76,18.74,18.75,258200.0,12.9828,12.9897,12.9758,12.9828,258200.0
2010-12-03 15:55:00,18.75,18.76,18.72,18.75,491200.0,12.9828,12.9897,12.962,12.9828,491200.0
2010-12-06 09:30:00,18.62,18.83,18.61,18.77,371200.0,12.8927,13.0382,12.8858,12.9966,371200.0
2010-12-06 09:35:00,18.78,18.85,18.73,18.77,165300.0,13.0035,13.052,12.9689,12.9966,165300.0
2010-12-06 09:40:00,18.77,18.89,18.76,18.87,230800.0,12.9966,13.0797,12.9897,13.0658,230800.0
2010-12-06 09:45:00,18.88,18.9,18.77,18.8,288200.0,13.0728,13.0866,12.9966,13.0174,288200.0
2010-12-06 09:50:00,18.8,18.82,18.72,18.75,363200.0,13.0174,13.0312,12.962,12.9828,363200.0
2010-12-06 09:55:00,18.75,18.83,18.74,18.82,124500.0,12.9828,13.0382,12.9758,13.0312,124500.0
2010-12-06 10:00:00,18.82,18.84,18.8,18.81,163000.0,13.0312,13.0451,13.0174,13.0243,163000.0
2010-12-06 10:05:00,18.82,18.82,18.76,18.76,122700.0,13.0312,13.0312,12.9897,12.9897,122700.0
2010-12-06 10:10:00,18.76,18.8,18.73,18.77,250600.0,12.9897,13.0174,12.9689,12.9966,250600.0
2010-12-06 10:15:00,18.77,18.82,18.76,18.81,222700.0,12.9966,13.0312,12.9897,13.0243,222700.0
2010-12-06 10:20:00,18.81,18.87,18.8,18.86,160600.0,13.0243,13.0658,13.0174,13.0589,160600.0
2010-12-06 10:25:00,18.86,18.88,18.86,18.88,70000.0,13.0589,13.0728,13.0589,13.0728,70000.0
2010-12-06 10:30:00,18.88,18.88,18.84,18.86,124600.0,13.0728,13.0728,13.0451,13.0589,124600.0
2010-12-06 10:35:00,18.86,18.87,18.84,18.84,132000.0,13.0589,13.0658,13.0451,13.0451,132000.0
2010-12-06 10:40:00,18.84,18.9,18.84,18.88,147200.0,13.0451,13.0866,13.0451,13.0728,147200.0
2010-12-06 10:45:00,18.88,18.89,18.87,18.89,108300.0,13.0728,13.0797,13.0658,13.0797,108300.0
2010-12-06 10:50:00,18.89,18.9,18.88,18.9,249800.0,13.0797,13.0866,13.0728,13.0866,249800.0
2010-12-06 10:55:00,18.9,18.91,18.87,18.88,173900.0,13.0866,13.0935,13.0658,13.0728,173900.0
2010-12-06 11:00:00,18.89,18.94,18.88,18.9,136300.0,13.0797,13.1143,13.0728,13.0866,136300.0
2010-12-06 11:05:00,18.91,18.92,18.9,18.91,88400.0,13.0935,13.1005,13.0866,13.0935,88400.0
2010-12-06 11:10:00,18.92,18.93,18.87,18.87,105400.0,13.1005,13.1074,13.0658,13.0658,105400.0
2010-12-06 11:15:00,18.88,18.88,18.85,18.85,95900.0,13.0728,13.0728,13.052,13.052,95900.0
2010-12-06 11:20:00,18.85,18.85,18.82,18.82,50700.0,13.052,13.052,13.0312,13.0312,50700.0
2010-12-06 11:25:00,18.82,18.83,18.79,18.8,52300.0,13.0312,13.0382,13.0105,13.0174,52300.0
2010-12-06 11:30:00,18.79,18.8,18.77,18.77,61400.0,13.0105,13.0174,12.9966,12.9966,61400.0
2010-12-06 11:35:00,18.77,18.8,18.76,18.78,119200.0,12.9966,13.0174,12.9897,13.0035,119200.0
2010-12-06 11:40:00,18.79,18.79,18.76,18.78,93900.0,13.0105,13.0105,12.9897,13.0035,93900.0
2010-12-06 11:45:00,18.78,18.8,18.77,18.78,112500.0,13.0035,13.0174,12.9966,13.0035,112500.0
2010-12-06 11:50:00,18.77,18.8,18.77,18.77,79200.0,12.9966,13.0174,12.9966,12.9966,79200.0
2010-12-06 11:55:00,18.77,18.8,18.77,18.8,86400.0,12.9966,13.0174,12.9966,13.0174,86400.0
2010-12-06 12:00:00,18.8,18.83,18.79,18.82,83700.0,13.0174,13.0382,13.0105,13.0312,83700.0
2010-12-06 12:05:00,18.82,18.83,18.8,18.83,148500.0,13.0312,13.0382,13.0174,13.0382,148500.0
2010-12-06 12:10:00,18.82,18.83,18.81,18.83,95600.0,13.0312,13.0382,13.0243,13.0382,95600.0
2010-12-06 12:15:00,18.83,18.83,18.8,18.8,76800.0,13.0382,13.0382,13.0174,13.0174,76800.0
2010-12-06 12:20:00,18.81,18.84,18.79,18.83,238400.0,13.0243,13.0451,13.0105,13.0382,238400.0
2010-12-06 12:25:00,18.83,18.84,18.8,18.82,118600.0,13.0382,13.0451,13.0174,13.0312,118600.0
2010-12-06 12:30:00,18.82,18.83,18.81,18.81,81000.0,13.0312,13.0382,13.0243,13.0243,81000.0
2010-12-06 12:35:00,18.81,18.82,18.78,18.79,101200.0,13.0243,13.0312,13.0035,13.0105,101200.0
2010-12-06 12:40:00,18.79,18.8,18.78,18.79,123100.0,13.0105,13.0174,13.0035,13.0105,123100.0
2010-12-06 12:45:00,18.78,18.79,18.78,18.78,64200.0,13.0035,13.0105,13.0035,13.0035,64200.0
2010-12-06 12:50:00,18.79,18.79,18.78,18.78,24400.0,13.0105,13.0105,13.0035,13.0035,24400.0
2010-12-06 12:55:00,18.78,18.79,18.78,18.78,28900.0,13.0035,13.0105,13.0035,13.0035,28900.0
2010-12-06 13:00:00,18.78,18.81,18.78,18.81,85200.0,13.0035,13.0243,13.0035,13.0243,85200.0
2010-12-06 13:05:00,18.81,18.81,18.79,18.79,46500.0,13.0243,13.0243,13.0105,13.0105,46500.0
2010-12-06 13:10:00,18.8,18.8,18.78,18.78,49500.0,13.0174,13.0174,13.0035,13.0035,49500.0
2010-12-06 13:15:00,18.79,18.79,18.77,18.79,73100.0,13.0105,13.0105,12.9966,13.0105,73100.0
2010-12-06 13:20:00,18.78,18.79,18.77,18.78,56100.0,13.0035,13.0105,12.9966,13.0035,56100.0
2010-12-06 13:25:00,18.78,18.79,18.77,18.78,49900.0,13.0035,13.0105,12.9966,13.0035,49900.0
2010-12-06 13:30:00,18.78,18.79,18.77,18.78,111800.0,13.0035,13.0105,12.9966,13.0035,111800.0
2010-12-06 13:35:00,18.78,18.79,18.77,18.78,80600.0,13.0035,13.0105,12.9966,13.0035,80600.0
2010-12-06 13:40:00,18.77,18.78,18.77,18.77,44500.0,12.9966,13.0035,12.9966,12.9966,44500.0
2010-12-06 13:45:00,18.77,18.78,18.76,18.76,48700.0,12.9966,13.0035,12.9897,12.9897,48700.0
2010-12-06 13:50:00,18.76,18.77,18.75,18.75,33300.0,12.9897,12.9966,12.9828,12.9828,33300.0
2010-12-06 13:55:00,18.75,18.76,18.73,18.73,39300.0,12.9828,12.9897,12.9689,12.9689,39300.0
2010-12-06 14:00:00,18.73,18.74,18.71,18.71,49500.0,12.9689,12.9758,12.9551,12.9551,49500.0
2010-12-06 14:05:00,18.72,18.72,18.71,18.71,41800.0,12.962,12.962,12.9551,12.9551,41800.0
2010-12-06 14:10:00,18.71,18.73,18.71,18.72,97800.0,12.9551,12.9689,12.9551,12.962,97800.0
2010-12-06 14:15:00,18.72,18.73,18.71,18.72,49600.0,12.962,12.9689,12.9551,12.962,49600.0
2010-12-06 14:20:00,18.72,18.72,18.71,18.71,35400.0,12.962,12.962,12.9551,12.9551,35400.0
2010-12-06 14:25:00,18.71,18.72,18.69,18.69,76400.0,12.9551,12.962,12.9412,12.9412,76400.0
2010-12-06 14:30:00,18.69,18.73,18.68,18.73,99800.0,12.9412,12.9689,12.9343,12.9689,99800.0
2010-12-06 14:35:00,18.73,18.73,18.72,18.73,23400.0,12.9689,12.9689,12.962,12.9689,23400.0
2010-12-06 14:40:00,18.73,18.73,18.7,18.7,72500.0,12.9689,12.9689,12.9481,12.9481,72500.0
2010-12-06 14:45:00,18.7,18.72,18.69,18.72,79500.0,12.9481,12.962,12.9412,12.962,79500.0
2010-12-06 14:50:00,18.72,18.73,18.71,18.73,35800.0,12.962,12.9689,12.9551,12.9689,35800.0
2010-12-06 14:55:00,18.72,18.73,18.72,18.72,32900.0,12.962,12.9689,12.962,12.962,32900.0
2010-12-06 15:00:00,18.72,18.74,18.71,18.73,77500.0,12.962,12.9758,12.9551,12.9689,77500.0
2010-12-06 15:05:00,18.73,18.74,18.72,18.73,60300.0,12.9689,12.9758,12.962,12.9689,60300.0
2010-12-06 15:10:00,18.73,18.74,18.72,18.73,75500.0,12.9689,12.9758,12.962,12.9689,75500.0
2010-12-06 15:15:00,18.72,18.73,18.69,18.7,145000.0,12.962,12.9689,12.9412,12.9481,145000.0
2010-12-06 15:20:00,18.69,18.7,18.68,18.68,57800.0,12.9412,12.9481,12.9343,12.9343,57800.0
2010-12-06 15:25:00,18.69,18.71,18.68,18.7,188100.0,12.9412,12.9551,12.9343,12.9481,188100.0
2010-12-06 15:30:00,18.7,18.74,18.7,18.73,158900.0,12.9481,12.9758,12.9481,12.9689,158900.0
2010-12-06 15:35:00,18.74,18.74,18.72,18.72,132000.0,12.9758,12.9758,12.962,12.962,132000.0
2010-12-06 15:40:00,18.72,18.72,18.71,18.72,136700.0,12.962,12.962,12.9551,12.962,136700.0
2010-12-06 15:45:00,18.71,18.71,18.69,18.71,204100.0,12.9551,12.9551,12.9412,12.9551,204100.0
2010-12-06 15:50:00,18.71,18.71,18.68,18.68,179800.0,12.9551,12.9551,12.9343,12.9343,179800.0
2010-12-06 15:55:00,18.68,18.69,18.67,18.67,316500.0,12.9343,12.9412,12.9274,12.9274,316500.0
2010-12-07 09:30:00,18.94,18.97,18.81,18.9,356100.0,13.1143,13.1351,13.0243,13.0866,356100.0
2010-12-07 09:35:00,18.89,18.9,18.8,18.86,285800.0,13.0797,13.0866,13.0174,13.0589,285800.0
2010-12-07 09:40:00,18.86,18.91,18.84,18.89,154200.0,13.0589,13.0935,13.0451,13.0797,154200.0
2010-12-07 09:45:00,18.88,18.88,18.81,18.85,103200.0,13.0728,13.0728,13.0243,13.052,103200.0
2010-12-07 09:50:00,18.86,18.86,18.82,18.85,94700.0,13.0589,13.0589,13.0312,13.052,94700.0
2010-12-07 09:55:00,18.85,18.89,18.83,18.83,84300.0,13.052,13.0797,13.0382,13.0382,84300.0
2010-12-07 10:00:00,18.82,18.83,18.79,18.81,164900.0,13.0312,13.0382,13.0105,13.0243,164900.0
2010-12-07 10:05:00,18.81,18.82,18.79,18.79,88000.0,13.0243,13.0312,13.0105,13.0105,88000.0
2010-12-07 10:10:00,18.8,18.8,18.76,18.8,132100.0,13.0174,13.0174,12.9897,13.0174,132100.0
2010-12-07 10:15:00,18.8,18.82,18.79,18.82,83800.0,13.0174,13.0312,13.0105,13.0312,83800.0
2010-12-07 10:20:00,18.81,18.82,18.77,18.81,81500.0,13.0243,13.0312,12.9966,13.0243,81500.0
2010-12-07 10:25:00,18.81,18.82,18.75,18.75,40900.0,13.0243,13.0312,12.9828,12.9828,40900.0
2010-12-07 10:30:00,18.75,18.75,18.71,18.71,135400.0,12.9828,12.9828,12.9551,12.9551,135400.0
2010-12-07 10:35:00,18.72,18.73,18.71,18.73,92700.0,12.962,12.9689,12.9551,12.9689,92700.0
2010-12-07 10:40:00,18.74,18.75,18.71,18.73,201000.0,12.9758,12.9828,12.9551,12.9689,201000.0
2010-12-07 10:45:00,18.73,18.75,18.71,18.75,73000.0,12.9689,12.9828,12.9551,12.9828,73000.0
2010-12-07 10:50:00,18.75,18.78,18.74,18.75,102200.0,12.9828,13.0035,12.9758,12.9828,102200.0
2010-12-07 10:55:00,18.74,18.75,18.74,18.74,41100.0,12.9758,12.9828,12.9758,12.9758,41100.0
2010-12-07 11:00:00,18.74,18.75,18.7,18.7,91000.0,12.9758,12.9828,12.9481,12.9481,91000.0
2010-12-07 11:05:00,18.7,18.71,18.69,18.69,72500.0,12.9481,12.9551,12.9412,12.9412,72500.0
2010-12-07 11:10:00,18.69,18.73,18.69,18.72,129500.0,12.9412,12.9689,12.9412,12.962,129500.0
2010-12-07 11:15:00,18.73,18.74,18.71,18.71,70500.0,12.9689,12.9758,12.9551,12.9551,70500.0
2010-12-07 11:20:00,18.71,18.72,18.7,18.7,49300.0,12.9551,12.962,12.9481,12.9481,49300.0
2010-12-07 11:25:00,18.7,18.71,18.65,18.68,85700.0,12.9481,12.9551,12.9135,12.9343,85700.0
2010-12-07 11:30:00,18.69,18.74,18.68,18.74,110100.0,12.9412,12.9758,12.9343,12.9758,110100.0
2010-12-07 11:35:00,18.73,18.75,18.72,18.75,47200.0,12.9689,12.9828,12.962,12.9828,47200.0
2010-12-07 11:40:00,18.75,18.77,18.74,18.76,102500.0,12.9828,12.9966,12.9758,12.9897,102500.0
2010-12-07 11:45:00,18.75,18.76,18.71,18.72,65400.0,12.9828,12.9897,12.9551,12.962,65400.0
2010-12-07 11:50:00,18.72,18.72,18.69,18.7,59800.0,12.962,12.962,12.9412,12.9481,59800.0
2010-12-07 11:55:00,18.7,18.73,18.7,18.72,45500.0,12.9481,12.9689,12.9481,12.962,45500.0
2010-12-07 12:00:00,18.71,18.74,18.71,18.73,33500.0,12.9551,12.9758,12.9551,12.9689,33500.0
2010-12-07 12:05:00,18.73,18.73,18.66,18.67,117900.0,12.9689,12.9689,12.9204,12.9274,117900.0
2010-12-07 12:10:00,18.67,18.69,18.67,18.69,107100.0,12.9274,12.9412,12.9274,12.9412,107100.0
2010-12-07 12:15:00,18.69,18.7,18.67,18.68,100000.0,12.9412,12.9481,12.9274,12.9343,100000.0
2010-12-07 12:20:00,18.69,18.7,18.68,18.69,44700.0,12.9412,12.9481,12.9343,12.9412,44700.0
2010-12-07 12:25:00,18.69,18.7,18.69,18.7,56000.0,12.9412,12.9481,12.9412,12.9481,56000.0
2010-12-07 12:30:00,18.7,18.7,18.67,18.68,118700.0,12.9481,12.9481,12.9274,12.9343,118700.0
2010-12-07 12:35:00,18.67,18.69,18.67,18.68,76100.0,12.9274,12.9412,12.9274,12.9343,76100.0
2010-12-07 12:40:00,18.67,18.68,18.65,18.65,48900.0,12.9274,12.9343,12.9135,12.9135,48900.0
2010-12-07 12:45:00,18.66,18.68,18.65,18.68,78700.0,12.9204,12.9343,12.9135,12.9343,78700.0
2010-12-07 12:50:00,18.68,18.69,18.67,18.68,97100.0,12.9343,12.9412,12.9274,12.9343,97100.0
2010-12-07 12:55:00,18.69,18.69,18.67,18.69,81300.0,12.9412,12.9412,12.9274,12.9412,81300.0
2010-12-07 13:00:00,18.69,18.7,18.68,18.68,102300.0,12.9412,12.9481,12.9343,12.9343,102300.0
2010-12-07 13:05:00,18.68,18.69,18.66,18.66,39700.0,12.9343,12.9412,12.9204,12.9204,39700.0
2010-12-07 13:10:00,18.66,18.67,18.6,18.61,171500.0,12.9204,12.9274,12.8789,12.8858,171500.0
2010-12-07 13:15:00,18.6,18.62,18.6,18.61,87900.0,12.8789,12.8927,12.8789,12.8858,87900.0
2010-12-07 13:20:00,18.61,18.65,18.61,18.64,44200.0,12.8858,12.9135,12.8858,12.9066,44200.0
2010-12-07 13:25:00,18.65,18.65,18.64,18.65,22500.0,12.9135,12.9135,12.9066,12.9135,22500.0
2010-12-07 13:30:00,18.64,18.65,18.64,18.64,27800.0,12.9066,12.9135,12.9066,12.9066,27800.0
2010-12-07 13:35:00,18.64,18.66,18.64,18.66,44900.0,12.9066,12.9204,12.9066,12.9204,44900.0
2010-12-07 13:40:00,18.66,18.67,18.64,18.66,88100.0,12.9204,12.9274,12.9066,12.9204,88100.0
2010-12-07 13:45:00,18.65,18.69,18.65,18.68,35100.0,12.9135,12.9412,12.9135,12.9343,35100.0
2010-12-07 13:50:00,18.68,18.69,18.66,18.66,90100.0,12.9343,12.9412,12.9204,12.9204,90100.0
2010-12-07 13:55:00,18.66,18.68,18.65,18.66,58000.0,12.9204,12.9343,12.9135,12.9204,58000.0
2010-12-07 14:00:00,18.66,18.66,18.65,18.65,17600.0,12.9204,12.9204,12.9135,12.9135,17600.0
2010-12-07 14:05:00,18.65,18.66,18.61,18.61,86700.0,12.9135,12.9204,12.8858,12.8858,86700.0
2010-12-07 14:10:00,18.62,18.63,18.58,18.58,211500.0,12.8927,12.8997,12.865,12.865,211500.0
2010-12-07 14:15:00,18.58,18.6,18.57,18.59,105100.0,12.865,12.8789,12.8581,12.872,105100.0
2010-12-07 14:20:00,18.6,18.6,18.59,18.59,61200.0,12.8789,12.8789,12.872,12.872,61200.0
2010-12-07 14:25:00,18.6,18.6,18.59,18.6,48400.0,12.8789,12.8789,12.872,12.8789,48400.0
2010-12-07 14:30:00,18.59,18.61,18.59,18.61,261500.0,12.872,12.8858,12.872,12.8858,261500.0
2010-12-07 14:35:00,18.61,18.64,18.61,18.63,159900.0,12.8858,12.9066,12.8858,12.8997,159900.0
2010-12-07 14:40:00,18.64,18.64,18.61,18.61,193100.0,12.9066,12.9066,12.8858,12.8858,193100.0
2010-12-07 14:45:00,18.61,18.62,18.59,18.61,193500.0,12.8858,12.8927,12.872,12.8858,193500.0
2010-12-07 14:50:00,18.62,18.64,18.6,18.64,278000.0,12.8927,12.9066,12.8789,12.9066,278000.0
2010-12-07 14:55:00,18.63,18.66,18.62,18.62,405600.0,12.8997,12.9204,12.8927,12.8927,405600.0
2010-12-07 15:00:00,18.63,18.67,18.61,18.63,309600.0,12.8997,12.9274,12.8858,12.8997,309600.0
2010-12-07 15:05:00,18.63,18.67,18.62,18.67,101800.0,12.8997,12.9274,12.8927,12.9274,101800.0
2010-12-07 15:10:00,18.67,18.69,18.66,18.69,145200.0,12.9274,12.9412,12.9204,12.9412,145200.0
2010-12-07 15:15:00,18.69,18.69,18.59,18.6,323000.0,12.9412,12.9412,12.872,12.8789,323000.0
2010-12-07 15:20:00,18.59,18.6,18.55,18.59,230500.0,12.872,12.8789,12.8443,12.872,230500.0
2010-12-07 15:25:00,18.6,18.63,18.57,18.61,211400.0,12.8789,12.8997,12.8581,12.8858,211400.0
2010-12-07 15:30:00,18.62,18.62,18.6,18.6,81700.0,12.8927,12.8927,12.8789,12.8789,81700.0
2010-12-07 15:35:00,18.6,18.65,18.6,18.65,150800.0,12.8789,12.9135,12.8789,12.9135,150800.0
2010-12-07 15:40:00,18.65,18.66,18.62,18.62,332700.0,12.9135,12.9204,12.8927,12.8927,332700.0
2010-12-07 15:45:00,18.62,18.63,18.57,18.6,457200.0,12.8927,12.8997,12.8581,12.8789,457200.0
2010-12-07 15:50:00,18.6,18.62,18.59,18.59,335500.0,12.8789,12.8927,12.872,12.872,335500.0
2010-12-07 15:55:00,18.59,18.64,18.59,18.64,1003500.0,12.872,12.9066,12.872,12.9066,1003500.0
2010-12-08 09:30:00,19.02,19.21,18.93,19.14,1554000.0,13.1697,13.3013,13.1074,13.2528,1554000.0
2010-12-08 09:35:00,19.14,19.2,19.02,19.17,742800.0,13.2528,13.2943,13.1697,13.2736,742800.0
2010-12-08 09:40:00,19.17,19.25,19.13,19.24,590400.0,13.2736,13.329,13.2459,13.322,590400.0
2010-12-08 09:45:00,19.24,19.27,19.15,19.16,508400.0,13.322,13.3428,13.2597,13.2666,508400.0
2010-12-08 09:50:00,19.16,19.16,19.08,19.08,434800.0,13.2666,13.2666,13.2113,13.2113,434800.0
2010-12-08 09:55:00,19.09,19.1,18.99,19.09,436600.0,13.2182,13.2251,13.1489,13.2182,436600.0
2010-12-08 10:00:00,19.09,19.1,19.05,19.06,116500.0,13.2182,13.2251,13.1905,13.1974,116500.0
2010-12-08 10:05:00,19.07,19.07,19.03,19.03,223200.0,13.2043,13.2043,13.1766,13.1766,223200.0
2010-12-08 10:10:00,19.04,19.04,18.98,19.0,312000.0,13.1836,13.1836,13.142,13.1559,312000.0
2010-12-08 10:15:00,19.0,19.01,18.96,18.96,220600.0,13.1559,13.1628,13.1282,13.1282,220600.0
2010-12-08 10:20:00,18.97,18.99,18.91,18.99,164300.0,13.1351,13.1489,13.0935,13.1489,164300.0
2010-12-08 10:25:00,18.99,19.02,18.98,18.99,290400.0,13.1489,13.1697,13.142,13.1489,290400.0
2010-12-08 10:30:00,18.99,18.99,18.91,18.91,167600.0,13.1489,13.1489,13.0935,13.0935,167600.0
2010-12-08 10:35:00,18.9,18.92,18.9,18.91,151200.0,13.0866,13.1005,13.0866,13.0935,151200.0
2010-12-08 10:40:00,18.92,18.94,18.91,18.92,329000.0,13.1005,13.1143,13.0935,13.1005,329000.0
2010-12-08 10:45:00,18.92,18.95,18.9,18.91,423900.0,13.1005,13.1212,13.0866,13.0935,423900.0
2010-12-08 10:50:00,18.91,18.95,18.89,18.95,187700.0,13.0935,13.1212,13.0797,13.1212,187700.0
2010-12-08 10:55:00,18.95,19.0,18.94,18.99,253500.0,13.1212,13.1559,13.1143,13.1489,253500.0
2010-12-08 11:00:00,18.99,19.05,18.99,19.03,324700.0,13.1489,13.1905,13.1489,13.1766,324700.0
2010-12-08 11:05:00,19.03,19.08,19.02,19.08,281500.0,13.1766,13.2113,13.1697,13.2113,281500.0
2010-12-08 11:10:00,19.08,19.1,19.06,19.08,244500.0,13.2113,13.2251,13.1974,13.2113,244500.0
2010-12-08 11:15:00,19.07,19.08,19.0,19.0,134000.0,13.2043,13.2113,13.1559,13.1559,134000.0
2010-12-08 11:20:00,19.0,19.03,18.99,19.02,116400.0,13.1559,13.1766,13.1489,13.1697,116400.0
2010-12-08 11:25:00,19.02,19.03,18.99,18.99,144600.0,13.1697,13.1766,13.1489,13.1489,144600.0
2010-12-08 11:30:00,18.99,18.99,18.95,18.95,57700.0,13.1489,13.1489,13.1212,13.1212,57700.0
2010-12-08 11:35:00,18.95,18.99,18.95,18.99,87700.0,13.1212,13.1489,13.1212,13.1489,87700.0
2010-12-08 11:40:00,18.98,19.0,18.98,18.99,75500.0,13.142,13.1559,13.142,13.1489,75500.0
2010-12-08 11:45:00,18.99,19.02,18.99,19.01,119300.0,13.1489,13.1697,13.1489,13.1628,119300.0
2010-12-08 11:50:00,19.01,19.01,18.99,18.99,124500.0,13.1628,13.1628,13.1489,13.1489,124500.0
2010-12-08 11:55:00,19.0,19.0,18.97,18.98,75100.0,13.1559,13.1559,13.1351,13.142,75100.0
2010-12-08 12:00:00,18.97,18.98,18.93,18.93,190300.0,13.1351,13.142,13.1074,13.1074,190300.0
2010-12-08 12:05:00,18.93,18.96,18.93,18.96,191900.0,13.1074,13.1282,13.1074,13.1282,191900.0
2010-12-08 12:10:00,18.95,18.99,18.95,18.99,87200.0,13.1212,13.1489,13.1212,13.1489,87200.0
2010-12-08 12:15:00,18.98,18.99,18.91,18.92,229000.0,13.142,13.1489,13.0935,13.1005,229000.0
2010-12-08 12:20:00,18.92,18.92,18.86,18.86,223600.0,13.1005,13.1005,13.0589,13.0589,223600.0
2010-12-08 12:25:00,18.86,18.93,18.84,18.92,261700.0,13.0589,13.1074,13.0451,13.1005,261700.0
2010-12-08 12:30:00,18.92,18.92,18.88,18.88,41600.0,13.1005,13.1005,13.0728,13.0728,41600.0
2010-12-08 12:35:00,18.88,18.89,18.88,18.88,23000.0,13.0728,13.0797,13.0728,13.0728,23000.0
2010-12-08 12:40:00,18.88,18.93,18.88,18.92,132800.0,13.0728,13.1074,13.0728,13.1005,132800.0
2010-12-08 12:45:00,18.92,18.93,18.89,18.89,50100.0,13.1005,13.1074,13.0797,13.0797,50100.0
2010-12-08 12:50:00,18.89,18.89,18.85,18.85,56600.0,13.0797,13.0797,13.052,13.052,56600.0
2010-12-08 12:55:00,18.85,18.86,18.85,18.85,75200.0,13.052,13.0589,13.052,13.052,75200.0
2010-12-08 13:00:00,18.86,18.89,18.85,18.89,118700.0,13.0589,13.0797,13.052,13.0797,118700.0
2010-12-08 13:05:00,18.89,18.89,18.88,18.88,36700.0,13.0797,13.0797,13.0728,13.0728,36700.0
2010-12-08 13:10:00,18.88,18.92,18.88,18.9,68300.0,13.0728,13.1005,13.0728,13.0866,68300.0
2010-12-08 13:15:00,18.91,18.91,18.87,18.87,71500.0,13.0935,13.0935,13.0658,13.0658,71500.0
2010-12-08 13:20:00,18.87,18.88,18.87,18.88,65300.0,13.0658,13.0728,13.0658,13.0728,65300.0
2010-12-08 13:25:00,18.88,18.91,18.88,18.91,67500.0,13.0728,13.0935,13.0728,13.0935,67500.0
2010-12-08 13:30:00,18.91,18.94,18.9,18.94,68000.0,13.0935,13.1143,13.0866,13.1143,68000.0
2010-12-08 13:35:00,18.94,18.96,18.93,18.96,67900.0,13.1143,13.1282,13.1074,13.1282,67900.0
2010-12-08 13:40:00,18.95,18.99,18.95,18.97,69500.0,13.1212,13.1489,13.1212,13.1351,69500.0
2010-12-08 13:45:00,18.97,18.98,18.97,18.97,46600.0,13.1351,13.142,13.1351,13.1351,46600.0
2010-12-08 13:50:00,18.97,18.98,18.95,18.96,121000.0,13.1351,13.142,13.1212,13.1282,121000.0
2010-12-08 13:55:00,18.95,18.97,18.95,18.96,102000.0,13.1212,13.1351,13.1212,13.1282,102000.0
2010-12-08 14:00:00,18.95,18.96,18.95,18.95,92700.0,13.1212,13.1282,13.1212,13.1212,92700.0
2010-12-08 14:05:00,18.95,18.97,18.95,18.96,105100.0,13.1212,13.1351,13.1212,13.1282,105100.0
2010-12-08 14:10:00,18.97,18.98,18.96,18.97,56700.0,13.1351,13.142,13.1282,13.1351,56700.0
2010-12-08 14:15:00,18.97,18.98,18.95,18.95,70600.0,13.1351,13.142,13.1212,13.1212,70600.0
2010-12-08 14:20:00,18.95,18.95,18.91,18.92,235500.0,13.1212,13.1212,13.0935,13.1005,235500.0
2010-12-08 14:25:00,18.91,18.94,18.91,18.92,76500.0,13.0935,13.1143,13.0935,13.1005,76500.0
2010-12-08 14:30:00,18.93,18.94,18.92,18.92,105100.0,13.1074,13.1143,13.1005,13.1005,105100.0
2010-12-08 14:35:00,18.92,18.95,18.92,18.95,130900.0,13.1005,13.1212,13.1005,13.1212,130900.0
2010-12-08 14:40:00,18.95,18.96,18.94,18.95,101800.0,13.1212,13.1282,13.1143,13.1212,101800.0
2010-12-08 14:45:00,18.95,18.96,18.93,18.94,105000.0,13.1212,13.1282,13.1074,13.1143,105000.0
2010-12-08 14:50:00,18.93,18.94,18.92,18.93,93800.0,13.1074,13.1143,13.1005,13.1074,93800.0
2010-12-08 14:55:00,18.93,18.94,18.93,18.93,40400.0,13.1074,13.1143,13.1074,13.1074,40400.0
2010-12-08 15:00:00,18.93,18.94,18.91,18.93,83200.0,13.1074,13.1143,13.0935,13.1074,83200.0
2010-12-08 15:05:00,18.93,18.93,18.9,18.9,55300.0,13.1074,13.1074,13.0866,13.0866,55300.0
2010-12-08 15:10:00,18.91,18.91,18.87,18.88,118900.0,13.0935,13.0935,13.0658,13.0728,118900.0
2010-12-08 15:15:00,18.88,18.89,18.88,18.89,86300.0,13.0728,13.0797,13.0728,13.0797,86300.0
2010-12-08 15:20:00,18.88,18.89,18.87,18.88,328200.0,13.0728,13.0797,13.0658,13.0728,328200.0
2010-12-08 15:25:00,18.87,18.89,18.86,18.89,241100.0,13.0658,13.0797,13.0589,13.0797,241100.0
2010-12-08 15:30:00,18.89,18.9,18.88,18.89,160600.0,13.0797,13.0866,13.0728,13.0797,160600.0
2010-12-08 15:35:00,18.89,18.9,18.85,18.85,212200.0,13.0797,13.0866,13.052,13.052,212200.0
2010-12-08 15:40:00,18.85,18.86,18.82,18.82,361900.0,13.052,13.0589,13.0312,13.0312,361900.0
2010-12-08 15:45:00,18.82,18.86,18.82,18.85,487800.0,13.0312,13.0589,13.0312,13.052,487800.0
2010-12-08 15:50:00,18.85,18.86,18.82,18.84,467800.0,13.052,13.0589,13.0312,13.0451,467800.0
2010-12-08 15:55:00,18.84,18.85,18.83,18.84,714700.0,13.0451,13.052,13.0382,13.0451,714700.0
2010-12-09 09:30:00,18.97,19.0,18.9,18.99,278700.0,13.1351,13.1559,13.0866,13.1489,278700.0
2010-12-09 09:35:00,18.99,19.05,18.79,18.86,420800.0,13.1489,13.1905,13.0105,13.0589,420800.0
2010-12-09 09:40:00,18.85,18.94,18.75,18.82,302000.0,13.052,13.1143,12.9828,13.0312,302000.0
2010-12-09 09:45:00,18.81,18.9,18.8,18.85,99600.0,13.0243,13.0866,13.0174,13.052,99600.0
2010-12-09 09:50:00,18.85,18.9,18.85,18.9,163900.0,13.052,13.0866,13.052,13.0866,163900.0
2010-12-09 09:55:00,18.9,18.93,18.86,18.86,223300.0,13.0866,13.1074,13.0589,13.0589,223300.0
2010-12-09 10:00:00,18.86,18.94,18.84,18.94,586100.0,13.0589,13.1143,13.0451,13.1143,586100.0
2010-12-09 10:05:00,18.93,18.96,18.92,18.95,111500.0,13.1074,13.1282,13.1005,13.1212,111500.0
2010-12-09 10:10:00,18.95,19.04,18.95,19.01,559200.0,13.1212,13.1836,13.1212,13.1628,559200.0
2010-12-09 10:15:00,19.02,19.08,19.01,19.04,269100.0,13.1697,13.2113,13.1628,13.1836,269100.0
2010-12-09 10:20:00,19.04,19.05,19.0,19.02,186900.0,13.1836,13.1905,13.1559,13.1697,186900.0
2010-12-09 10:25:00,19.01,19.06,19.01,19.06,231200.0,13.1628,13.1974,13.1628,13.1974,231200.0
2010-12-09 10:30:00,19.06,19.11,19.05,19.07,309500.0,13.1974,13.232,13.1905,13.2043,309500.0
2010-12-09 10:35:00,19.07,19.16,19.07,19.08,461900.0,13.2043,13.2666,13.2043,13.2113,461900.0
2010-12-09 10:40:00,19.07,19.08,19.02,19.08,376000.0,13.2043,13.2113,13.1697,13.2113,376000.0
2010-12-09 10:45:00,19.07,19.07,19.01,19.01,193200.0,13.2043,13.2043,13.1628,13.1628,193200.0
2010-12-09 10:50:00,19.01,19.03,19.0,19.02,212900.0,13.1628,13.1766,13.1559,13.1697,212900.0
2010-12-09 10:55:00,19.02,19.03,18.99,19.01,566600.0,13.1697,13.1766,13.1489,13.1628,566600.0
2010-12-09 11:00:00,19.01,19.03,18.98,18.98,195400.0,13.1628,13.1766,13.142,13.142,195400.0
2010-12-09 11:05:00,18.99,19.02,18.97,19.01,177000.0,13.1489,13.1697,13.1351,13.1628,177000.0
2010-12-09 11:10:00,19.01,19.03,18.99,19.0,149500.0,13.1628,13.1766,13.1489,13.1559,149500.0
2010-12-09 11:15:00,19.01,19.02,18.99,19.01,154800.0,13.1628,13.1697,13.1489,13.1628,154800.0
2010-12-09 11:20:00,19.0,19.01,18.99,19.01,406800.0,13.1559,13.1628,13.1489,13.1628,406800.0
2010-12-09 11:25:00,19.01,19.05,19.01,19.05,105500.0,13.1628,13.1905,13.1628,13.1905,105500.0
2010-12-09 11:30:00,19.05,19.07,19.04,19.05,155300.0,13.1905,13.2043,13.1836,13.1905,155300.0
2010-12-09 11:35:00,19.05,19.09,19.05,19.08,129600.0,13.1905,13.2182,13.1905,13.2113,129600.0
2010-12-09 11:40:00,19.07,19.08,19.02,19.04,103700.0,13.2043,13.2113,13.1697,13.1836,103700.0
2010-12-09 11:45:00,19.03,19.04,19.0,19.0,196500.0,13.1766,13.1836,13.1559,13.1559,196500.0
2010-12-09 11:50:00,19.0,19.03,19.0,19.02,46600.0,13.1559,13.1766,13.1559,13.1697,46600.0
2010-12-09 11:55:00,19.03,19.08,19.02,19.07,72700.0,13.1766,13.2113,13.1697,13.2043,72700.0
2010-12-09 12:00:00,19.06,19.07,19.04,19.06,155200.0,13.1974,13.2043,13.1836,13.1974,155200.0
2010-12-09 12:05:00,19.06,19.06,19.04,19.05,32800.0,13.1974,13.1974,13.1836,13.1905,32800.0
2010-12-09 12:10:00,19.05,19.05,19.04,19.04,27500.0,13.1905,13.1905,13.1836,13.1836,27500.0
2010-12-09 12:15:00,19.04,19.05,18.99,19.01,144500.0,13.1836,13.1905,13.1489,13.1628,144500.0
2010-12-09 12:20:00,19.0,19.0,18.99,19.0,39500.0,13.1559,13.1559,13.1489,13.1559,39500.0
2010-12-09 12:25:00,19.0,19.0,18.96,18.97,97500.0,13.1559,13.1559,13.1282,13.1351,97500.0
2010-12-09 12:30:00,18.96,18.97,18.93,18.94,154100.0,13.1282,13.1351,13.1074,13.1143,154100.0
2010-12-09 12:35:00,18.95,18.95,18.9,18.91,66400.0,13.1212,13.1212,13.0866,13.0935,66400.0
2010-12-09 12:40:00,18.92,18.92,18.9,18.9,26200.0,13.1005,13.1005,13.0866,13.0866,26200.0
2010-12-09 12:45:00,18.91,18.92,18.9,18.91,41100.0,13.0935,13.1005,13.0866,13.0935,41100.0
2010-12-09 12:50:00,18.91,18.92,18.9,18.92,69000.0,13.0935,13.1005,13.0866,13.1005,69000.0
2010-12-09 12:55:00,18.92,18.94,18.91,18.92,144400.0,13.1005,13.1143,13.0935,13.1005,144400.0
2010-12-09 13:00:00,18.93,18.95,18.91,18.94,85200.0,13.1074,13.1212,13.0935,13.1143,85200.0
2010-12-09 13:05:00,18.94,18.97,18.94,18.96,37100.0,13.1143,13.1351,13.1143,13.1282,37100.0
2010-12-09 13:10:00,18.96,18.97,18.94,18.95,34400.0,13.1282,13.1351,13.1143,13.1212,34400.0
2010-12-09 13:15:00,18.95,18.99,18.95,18.96,111500.0,13.1212,13.1489,13.1212,13.1282,111500.0
2010-12-09 13:20:00,18.96,18.97,18.96,18.96,27900.0,13.1282,13.1351,13.1282,13.1282,27900.0
2010-12-09 13:25:00,18.97,18.97,18.94,18.94,89400.0,13.1351,13.1351,13.1143,13.1143,89400.0
2010-12-09 13:30:00,18.95,18.95,18.92,18.92,147800.0,13.1212,13.1212,13.1005,13.1005,147800.0
2010-12-09 13:35:00,18.93,18.93,18.9,18.9,129600.0,13.1074,13.1074,13.0866,13.0866,129600.0
2010-12-09 13:40:00,18.91,18.93,18.9,18.92,88400.0,13.0935,13.1074,13.0866,13.1005,88400.0
2010-12-09 13:45:00,18.92,18.94,18.91,18.91,51200.0,13.1005,13.1143,13.0935,13.0935,51200.0
2010-12-09 13:50:00,18.91,18.93,18.91,18.92,93500.0,13.0935,13.1074,13.0935,13.1005,93500.0
2010-12-09 13:55:00,18.93,18.94,18.92,18.93,187400.0,13.1074,13.1143,13.1005,13.1074,187400.0
2010-12-09 14:00:00,18.94,18.95,18.94,18.94,47500.0,13.1143,13.1212,13.1143,13.1143,47500.0
2010-12-09 14:05:00,18.94,18.95,18.91,18.91,126200.0,13.1143,13.1212,13.0935,13.0935,126200.0
2010-12-09 14:10:00,18.91,18.93,18.9,18.92,166000.0,13.0935,13.1074,13.0866,13.1005,166000.0
2010-12-09 14:15:00,18.92,18.93,18.92,18.92,17000.0,13.1005,13.1074,13.1005,13.1005,17000.0
2010-12-09 14:20:00,18.92,18.94,18.92,18.93,49800.0,13.1005,13.1143,13.1005,13.1074,49800.0
2010-12-09 14:25:00,18.93,18.97,18.93,18.96,202100.0,13.1074,13.1351,13.1074,13.1282,202100.0
2010-12-09 14:30:00,18.96,18.97,18.96,18.97,37700.0,13.1282,13.1351,13.1282,13.1351,37700.0
2010-12-09 14:35:00,18.97,18.99,18.96,18.98,101700.0,13.1351,13.1489,13.1282,13.142,101700.0
2010-12-09 14:40:00,18.99,18.99,18.98,18.98,59900.0,13.1489,13.1489,13.142,13.142,59900.0
2010-12-09 14:45:00,18.98,19.0,18.98,19.0,117700.0,13.142,13.1559,13.142,13.1559,117700.0
2010-12-09 14:50:00,19.0,19.0,18.97,18.97,83200.0,13.1559,13.1559,13.1351,13.1351,83200.0
2010-12-09 14:55:00,18.98,18.99,18.97,18.99,88200.0,13.142,13.1489,13.1351,13.1489,88200.0
2010-12-09 15:00:00,18.99,18.99,18.95,18.98,114500.0,13.1489,13.1489,13.1212,13.142,114500.0
2010-12-09 15:05:00,18.99,18.99,18.96,18.98,75500.0,13.1489,13.1489,13.1282,13.142,75500.0
2010-12-09 15:10:00,18.98,18.98,18.96,18.97,75600.0,13.142,13.142,13.1282,13.1351,75600.0
2010-12-09 15:15:00,18.97,18.99,18.96,18.97,218700.0,13.1351,13.1489,13.1282,13.1351,218700.0
2010-12-09 15:20:00,18.98,18.98,18.96,18.96,61300.0,13.142,13.142,13.1282,13.1282,61300.0
2010-12-09 15:25:00,18.96,18.97,18.96,18.96,34800.0,13.1282,13.1351,13.1282,13.1282,34800.0
2010-12-09 15:30:00,18.97,18.97,18.93,18.93,110000.0,13.1351,13.1351,13.1074,13.1074,110000.0
2010-12-09 15:35:00,18.93,19.0,18.93,19.0,257900.0,13.1074,13.1559,13.1074,13.1559,257900.0
2010-12-09 15:40:00,18.99,19.06,18.99,19.04,334400.0,13.1489,13.1974,13.1489,13.1836,334400.0
2010-12-09 15:45:00,19.04,19.06,19.0,19.03,238900.0,13.1836,13.1974,13.1559,13.1766,238900.0
2010-12-09 15:50:00,19.03,19.04,19.0,19.0,135800.0,13.1766,13.1836,13.1559,13.1559,135800.0
2010-12-09 15:55:00,19.0,19.01,18.98,19.01,384100.0,13.1559,13.1628,13.142,13.1628,384100.0
2010-12-10 09:30:00,19.01,19.11,18.94,18.97,178700.0,13.1628,13.232,13.1143,13.1351,178700.0
2010-12-10 09:35:00,18.97,18.98,18.91,18.95,110400.0,13.1351,13.142,13.0935,13.1212,110400.0
2010-12-10 09:40:00,18.95,19.0,18.94,18.98,108000.0,13.1212,13.1559,13.1143,13.142,108000.0
2010-12-10 09:45:00,18.97,19.01,18.95,18.96,144900.0,13.1351,13.1628,13.1212,13.1282,144900.0
2010-12-10 09:50:00,18.95,18.97,18.94,18.96,80500.0,13.1212,13.1351,13.1143,13.1282,80500.0
2010-12-10 09:55:00,18.97,18.98,18.92,18.92,94800.0,13.1351,13.142,13.1005,13.1005,94800.0
2010-12-10 10:00:00,18.92,18.93,18.88,18.9,143000.0,13.1005,13.1074,13.0728,13.0866,143000.0
2010-12-10 10:05:00,18.9,18.91,18.86,18.89,73700.0,13.0866,13.0935,13.0589,13.0797,73700.0
2010-12-10 10:10:00,18.89,18.89,18.84,18.85,84400.0,13.0797,13.0797,13.0451,13.052,84400.0
2010-12-10 10:15:00,18.86,18.91,18.85,18.9,131400.0,13.0589,13.0935,13.052,13.0866,131400.0
2010-12-10 10:20:00,18.9,18.9,18.86,18.86,101800.0,13.0866,13.0866,13.0589,13.0589,101800.0
2010-12-10 10:25:00,18.86,18.88,18.86,18.87,76300.0,13.0589,13.0728,13.0589,13.0658,76300.0
2010-12-10 10:30:00,18.87,18.87,18.86,18.87,26200.0,13.0658,13.0658,13.0589,13.0658,26200.0
2010-12-10 10:35:00,18.86,18.9,18.86,18.88,123300.0,13.0589,13.0866,13.0589,13.0728,123300.0
2010-12-10 10:40:00,18.88,18.92,18.87,18.91,108600.0,13.0728,13.1005,13.0658,13.0935,108600.0
2010-12-10 10:45:00,18.92,18.93,18.9,18.92,88400.0,13.1005,13.1074,13.0866,13.1005,88400.0
2010-12-10 10:50:00,18.92,18.92,18.9,18.92,26700.0,13.1005,13.1005,13.0866,13.1005,26700.0
2010-12-10 10:55:00,18.92,18.93,18.91,18.91,51900.0,13.1005,13.1074,13.0935,13.0935,51900.0
2010-12-10 11:00:00,18.92,18.92,18.91,18.92,39200.0,13.1005,13.1005,13.0935,13.1005,39200.0
2010-12-10 11:05:00,18.92,18.92,18.89,18.89,121400.0,13.1005,13.1005,13.0797,13.0797,121400.0
2010-12-10 11:10:00,18.89,18.9,18.88,18.89,31300.0,13.0797,13.0866,13.0728,13.0797,31300.0
2010-12-10 11:15:00,18.89,18.89,18.88,18.88,41200.0,13.0797,13.0797,13.0728,13.0728,41200.0
2010-12-10 11:20:00,18.89,18.89,18.88,18.89,78800.0,13.0797,13.0797,13.0728,13.0797,78800.0
2010-12-10 11:25:00,18.89,18.89,18.88,18.88,26100.0,13.0797,13.0797,13.0728,13.0728,26100.0
2010-12-10 11:30:00,18.89,18.91,18.88,18.91,99100.0,13.0797,13.0935,13.0728,13.0935,99100.0
2010-12-10 11:35:00,18.9,18.91,18.88,18.89,127900.0,13.0866,13.0935,13.0728,13.0797,127900.0
2010-12-10 11:40:00,18.88,18.89,18.86,18.87,57500.0,13.0728,13.0797,13.0589,13.0658,57500.0
2010-12-10 11:45:00,18.86,18.87,18.86,18.87,49400.0,13.0589,13.0658,13.0589,13.0658,49400.0
2010-12-10 11:50:00,18.87,18.87,18.84,18.86,72600.0,13.0658,13.0658,13.0451,13.0589,72600.0
2010-12-10 11:55:00,18.86,18.91,18.85,18.91,102800.0,13.0589,13.0935,13.052,13.0935,102800.0
2010-12-10 12:00:00,18.9,18.92,18.9,18.92,44800.0,13.0866,13.1005,13.0866,13.1005,44800.0
2010-12-10 12:05:00,18.91,18.92,18.91,18.92,20100.0,13.0935,13.1005,13.0935,13.1005,20100.0
2010-12-10 12:10:00,18.92,18.94,18.91,18.94,70000.0,13.1005,13.1143,13.0935,13.1143,70000.0
2010-12-10 12:15:00,18.93,18.93,18.91,18.91,65700.0,13.1074,13.1074,13.0935,13.0935,65700.0
2010-12-10 12:20:00,18.91,18.91,18.89,18.89,39700.0,13.0935,13.0935,13.0797,13.0797,39700.0
2010-12-10 12:25:00,18.89,18.89,18.88,18.89,79200.0,13.0797,13.0797,13.0728,13.0797,79200.0
2010-12-10 12:30:00,18.89,18.9,18.88,18.9,50000.0,13.0797,13.0866,13.0728,13.0866,50000.0
2010-12-10 12:35:00,18.9,18.9,18.89,18.9,20800.0,13.0866,13.0866,13.0797,13.0866,20800.0
2010-12-10 12:40:00,18.9,18.91,18.89,18.9,104000.0,13.0866,13.0935,13.0797,13.0866,104000.0
2010-12-10 12:45:00,18.9,18.92,18.89,18.92,141000.0,13.0866,13.1005,13.0797,13.1005,141000.0
2010-12-10 12:50:00,18.91,18.92,18.91,18.92,41700.0,13.0935,13.1005,13.0935,13.1005,41700.0
2010-12-10 12:55:00,18.91,18.92,18.91,18.92,27200.0,13.0935,13.1005,13.0935,13.1005,27200.0
2010-12-10 13:00:00,18.92,18.93,18.91,18.92,97800.0,13.1005,13.1074,13.0935,13.1005,97800.0
2010-12-10 13:05:00,18.93,18.94,18.92,18.94,109300.0,13.1074,13.1143,13.1005,13.1143,109300.0
2010-12-10 13:10:00,18.94,18.94,18.93,18.93,20600.0,13.1143,13.1143,13.1074,13.1074,20600.0
2010-12-10 13:15:00,18.93,18.94,18.91,18.93,139400.0,13.1074,13.1143,13.0935,13.1074,139400.0
2010-12-10 13:20:00,18.93,18.94,18.91,18.92,118500.0,13.1074,13.1143,13.0935,13.1005,118500.0
2010-12-10 13:25:00,18.93,18.93,18.88,18.89,107000.0,13.1074,13.1074,13.0728,13.0797,107000.0
2010-12-10 13:30:00,18.89,18.91,18.88,18.9,238100.0,13.0797,13.0935,13.0728,13.0866,238100.0
2010-12-10 13:35:00,18.9,18.91,18.9,18.91,51000.0,13.0866,13.0935,13.0866,13.0935,51000.0
2010-12-10 13:40:00,18.9,18.92,18.9,18.9,142900.0,13.0866,13.1005,13.0866,13.0866,142900.0
2010-12-10 13:45:00,18.9,18.91,18.9,18.91,78800.0,13.0866,13.0935,13.0866,13.0935,78800.0
2010-12-10 13:50:00,18.91,18.92,18.91,18.92,51500.0,13.0935,13.1005,13.0935,13.1005,51500.0
2010-12-10 13:55:00,18.92,18.93,18.91,18.92,62300.0,13.1005,13.1074,13.0935,13.1005,62300.0
2010-12-10 14:00:00,18.93,18.93,18.9,18.91,60900.0,13.1074,13.1074,13.0866,13.0935,60900.0
2010-12-10 14:05:00,18.9,18.93,18.9,18.92,60200.0,13.0866,13.1074,13.0866,13.1005,60200.0
2010-12-10 14:10:00,18.93,18.93,18.91,18.91,68000.0,13.1074,13.1074,13.0935,13.0935,68000.0
2010-12-10 14:15:00,18.92,18.92,18.91,18.91,22800.0,13.1005,13.1005,13.0935,13.0935,22800.0
2010-12-10 14:20:00,18.91,18.92,18.91,18.91,36600.0,13.0935,13.1005,13.0935,13.0935,36600.0
2010-12-10 14:25:00,18.91,18.92,18.87,18.87,158300.0,13.0935,13.1005,13.0658,13.0658,158300.0
2010-12-10 14:30:00,18.87,18.88,18.87,18.88,27400.0,13.0658,13.0728,13.0658,13.0728,27400.0
2010-12-10 14:35:00,18.87,18.88,18.83,18.83,346100.0,13.0658,13.0728,13.0382,13.0382,346100.0
2010-12-10 14:40:00,18.83,18.84,18.8,18.81,111800.0,13.0382,13.0451,13.0174,13.0243,111800.0
2010-12-10 14:45:00,18.81,18.83,18.8,18.83,207600.0,13.0243,13.0382,13.0174,13.0382,207600.0
2010-12-10 14:50:00,18.83,18.83,18.81,18.82,104200.0,13.0382,13.0382,13.0243,13.0312,104200.0
2010-12-10 14:55:00,18.82,18.83,18.81,18.83,57400.0,13.0312,13.0382,13.0243,13.0382,57400.0
2010-12-10 15:00:00,18.83,18.83,18.82,18.83,70500.0,13.0382,13.0382,13.0312,13.0382,70500.0
2010-12-10 15:05:00,18.83,18.83,18.8,18.82,177100.0,13.0382,13.0382,13.0174,13.0312,177100.0
2010-12-10 15:10:00,18.81,18.82,18.8,18.81,64400.0,13.0243,13.0312,13.0174,13.0243,64400.0
2010-12-10 15:15:00,18.81,18.82,18.8,18.82,90700.0,13.0243,13.0312,13.0174,13.0312,90700.0
2010-12-10 15:20:00,18.82,18.84,18.81,18.84,100000.0,13.0312,13.0451,13.0243,13.0451,100000.0
2010-12-10 15:25:00,18.84,18.86,18.83,18.86,107900.0,13.0451,13.0589,13.0382,13.0589,107900.0
2010-12-10 15:30:00,18.86,18.89,18.86,18.89,86200.0,13.0589,13.0797,13.0589,13.0797,86200.0
2010-12-10 15:35:00,18.89,18.9,18.87,18.9,134400.0,13.0797,13.0866,13.0658,13.0866,134400.0
2010-12-10 15:40:00,18.9,18.9,18.87,18.9,163500.0,13.0866,13.0866,13.0658,13.0866,163500.0
2010-12-10 15:45:00,18.89,18.9,18.85,18.87,311400.0,13.0797,13.0866,13.052,13.0658,311400.0
2010-12-10 15:50:00,18.86,18.89,18.85,18.89,265600.0,13.0589,13.0797,13.052,13.0797,265600.0
2010-12-10 15:55:00,18.89,18.89,18.83,18.84,613000.0,13.0797,13.0797,13.0382,13.0451,613000.0
2010-12-13 09:30:00,19.16,19.3,19.16,19.24,768500.0,13.2666,13.3636,13.2666,13.322,768500.0
2010-12-13 09:35:00,19.23,19.39,19.22,19.32,651000.0,13.3151,13.4259,13.3082,13.3774,651000.0
2010-12-13 09:40:00,19.31,19.49,19.3,19.37,636900.0,13.3705,13.4951,13.3636,13.4121,636900.0
2010-12-13 09:45:00,19.36,19.42,19.34,19.35,267600.0,13.4051,13.4467,13.3913,13.3982,267600.0
2010-12-13 09:50:00,19.35,19.41,19.34,19.41,260300.0,13.3982,13.4398,13.3913,13.4398,260300.0
2010-12-13 09:55:00,19.41,19.44,19.37,19.4,215100.0,13.4398,13.4605,13.4121,13.4328,215100.0
2010-12-13 10:00:00,19.4,19.41,19.35,19.35,308900.0,13.4328,13.4398,13.3982,13.3982,308900.0
2010-12-13 10:05:00,19.35,19.48,19.35,19.48,409500.0,13.3982,13.4882,13.3982,13.4882,409500.0
2010-12-13 10:10:00,19.48,19.59,19.47,19.54,581500.0,13.4882,13.5644,13.4813,13.5298,581500.0
2010-12-13 10:15:00,19.54,19.65,19.53,19.64,358500.0,13.5298,13.6059,13.5228,13.599,358500.0
2010-12-13 10:20:00,19.64,19.69,19.63,19.65,378000.0,13.599,13.6336,13.5921,13.6059,378000.0
2010-12-13 10:25:00,19.66,19.67,19.59,19.62,280200.0,13.6129,13.6198,13.5644,13.5852,280200.0
2010-12-13 10:30:00,19.62,19.63,19.57,19.58,200400.0,13.5852,13.5921,13.5505,13.5575,200400.0
2010-12-13 10:35:00,19.58,19.61,19.56,19.61,161300.0,13.5575,13.5782,13.5436,13.5782,161300.0
2010-12-13 10:40:00,19.61,19.66,19.61,19.65,327200.0,13.5782,13.6129,13.5782,13.6059,327200.0
2010-12-13 10:45:00,19.65,19.65,19.62,19.63,180900.0,13.6059,13.6059,13.5852,13.5921,180900.0
2010-12-13 10:50:00,19.63,19.64,19.6,19.6,166000.0,13.5921,13.599,13.5713,13.5713,166000.0
2010-12-13 10:55:00,19.6,19.6,19.56,19.59,582300.0,13.5713,13.5713,13.5436,13.5644,582300.0
2010-12-13 11:00:00,19.6,19.61,19.55,19.56,157700.0,13.5713,13.5782,13.5367,13.5436,157700.0
2010-12-13 11:05:00,19.55,19.56,19.52,19.55,189200.0,13.5367,13.5436,13.5159,13.5367,189200.0
2010-12-13 11:10:00,19.54,19.58,19.52,19.55,224000.0,13.5298,13.5575,13.5159,13.5367,224000.0
2010-12-13 11:15:00,19.55,19.59,19.55,19.59,82900.0,13.5367,13.5644,13.5367,13.5644,82900.0
2010-12-13 11:20:00,19.58,19.59,19.53,19.54,93900.0,13.5575,13.5644,13.5228,13.5298,93900.0
2010-12-13 11:25:00,19.54,19.54,19.49,19.49,92800.0,13.5298,13.5298,13.4951,13.4951,92800.0
2010-12-13 11:30:00,19.49,19.49,19.45,19.45,66200.0,13.4951,13.4951,13.4674,13.4674,66200.0
2010-12-13 11:35:00,19.45,19.46,19.45,19.45,47100.0,13.4674,13.4744,13.4674,13.4674,47100.0
2010-12-13 11:40:00,19.45,19.46,19.43,19.43,67600.0,13.4674,13.4744,13.4536,13.4536,67600.0
2010-12-13 11:45:00,19.43,19.45,19.43,19.45,47900.0,13.4536,13.4674,13.4536,13.4674,47900.0
2010-12-13 11:50:00,19.44,19.49,19.44,19.48,151500.0,13.4605,13.4951,13.4605,13.4882,151500.0
2010-12-13 11:55:00,19.48,19.5,19.48,19.49,41000.0,13.4882,13.5021,13.4882,13.4951,41000.0
2010-12-13 12:00:00,19.49,19.5,19.49,19.5,42000.0,13.4951,13.5021,13.4951,13.5021,42000.0
2010-12-13 12:05:00,19.5,19.5,19.49,19.49,66900.0,13.5021,13.5021,13.4951,13.4951,66900.0
2010-12-13 12:10:00,19.49,19.52,19.49,19.51,76900.0,13.4951,13.5159,13.4951,13.509,76900.0
2010-12-13 12:15:00,19.51,19.52,19.49,19.5,84400.0,13.509,13.5159,13.4951,13.5021,84400.0
2010-12-13 12:20:00,19.49,19.5,19.48,19.48,41800.0,13.4951,13.5021,13.4882,13.4882,41800.0
2010-12-13 12:25:00,19.49,19.5,19.47,19.48,107200.0,13.4951,13.5021,13.4813,13.4882,107200.0
2010-12-13 12:30:00,19.49,19.5,19.48,19.5,53100.0,13.4951,13.5021,13.4882,13.5021,53100.0
2010-12-13 12:35:00,19.5,19.5,19.49,19.5,35800.0,13.5021,13.5021,13.4951,13.5021,35800.0
2010-12-13 12:40:00,19.5,19.5,19.49,19.5,54500.0,13.5021,13.5021,13.4951,13.5021,54500.0
2010-12-13 12:45:00,19.5,19.5,19.49,19.5,46700.0,13.5021,13.5021,13.4951,13.5021,46700.0
2010-12-13 12:50:00,19.5,19.51,19.49,19.51,110500.0,13.5021,13.509,13.4951,13.509,110500.0
2010-12-13 12:55:00,19.5,19.51,19.5,19.51,52900.0,13.5021,13.509,13.5021,13.509,52900.0
2010-12-13 13:00:00,19.5,19.52,19.5,19.52,108600.0,13.5021,13.5159,13.5021,13.5159,108600.0
2010-12-13 13:05:00,19.52,19.54,19.51,19.54,176700.0,13.5159,13.5298,13.509,13.5298,176700.0
2010-12-13 13:10:00,19.53,19.56,19.53,19.55,253000.0,13.5228,13.5436,13.5228,13.5367,253000.0
2010-12-13 13:15:00,19.55,19.56,19.54,19.55,177400.0,13.5367,13.5436,13.5298,13.5367,177400.0
2010-12-13 13:20:00,19.55,19.55,19.54,19.54,105400.0,13.5367,13.5367,13.5298,13.5298,105400.0
2010-12-13 13:25:00,19.55,19.55,19.52,19.52,109400.0,13.5367,13.5367,13.5159,13.5159,109400.0
2010-12-13 13:30:00,19.52,19.54,19.52,19.53,131000.0,13.5159,13.5298,13.5159,13.5228,131000.0
2010-12-13 13:35:00,19.54,19.55,19.53,19.55,187500.0,13.5298,13.5367,13.5228,13.5367,187500.0
2010-12-13 13:40:00,19.54,19.56,19.54,19.55,126700.0,13.5298,13.5436,13.5298,13.5367,126700.0
2010-12-13 13:45:00,19.56,19.56,19.55,19.55,36800.0,13.5436,13.5436,13.5367,13.5367,36800.0
2010-12-13 13:50:00,19.55,19.56,19.53,19.56,300400.0,13.5367,13.5436,13.5228,13.5436,300400.0
2010-12-13 13:55:00,19.55,19.56,19.55,19.56,87200.0,13.5367,13.5436,13.5367,13.5436,87200.0
2010-12-13 14:00:00,19.55,19.56,19.55,19.55,67500.0,13.5367,13.5436,13.5367,13.5367,67500.0
2010-12-13 14:05:00,19.55,19.56,19.55,19.56,120200.0,13.5367,13.5436,13.5367,13.5436,120200.0
2010-12-13 14:10:00,19.56,19.56,19.55,19.56,97700.0,13.5436,13.5436,13.5367,13.5436,97700.0
2010-12-13 14:15:00,19.56,19.58,19.55,19.57,178200.0,13.5436,13.5575,13.5367,13.5505,178200.0
2010-12-13 14:20:00,19.58,19.58,19.55,19.55,93700.0,13.5575,13.5575,13.5367,13.5367,93700.0
2010-12-13 14:25:00,19.56,19.57,19.55,19.57,115000.0,13.5436,13.5505,13.5367,13.5505,115000.0
2010-12-13 14:30:00,19.57,19.57,19.55,19.57,85000.0,13.5505,13.5505,13.5367,13.5505,85000.0
2010-12-13 14:35:00,19.57,19.58,19.56,19.58,44600.0,13.5505,13.5575,13.5436,13.5575,44600.0
2010-12-13 14:40:00,19.57,19.58,19.57,19.57,128700.0,13.5505,13.5575,13.5505,13.5505,128700.0
2010-12-13 14:45:00,19.57,19.57,19.55,19.56,111100.0,13.5505,13.5505,13.5367,13.5436,111100.0
2010-12-13 14:50:00,19.56,19.56,19.54,19.56,180100.0,13.5436,13.5436,13.5298,13.5436,180100.0
2010-12-13 14:55:00,19.55,19.56,19.55,19.56,45900.0,13.5367,13.5436,13.5367,13.5436,45900.0
2010-12-13 15:00:00,19.55,19.56,19.51,19.51,202700.0,13.5367,13.5436,13.509,13.509,202700.0
2010-12-13 15:05:00,19.51,19.52,19.45,19.45,126300.0,13.509,13.5159,13.4674,13.4674,126300.0
2010-12-13 15:10:00,19.45,19.46,19.44,19.44,98600.0,13.4674,13.4744,13.4605,13.4605,98600.0
2010-12-13 15:15:00,19.44,19.45,19.39,19.42,356200.0,13.4605,13.4674,13.4259,13.4467,356200.0
2010-12-13 15:20:00,19.42,19.43,19.39,19.4,205200.0,13.4467,13.4536,13.4259,13.4328,205200.0
2010-12-13 15:25:00,19.4,19.41,19.38,19.39,201100.0,13.4328,13.4398,13.419,13.4259,201100.0
2010-12-13 15:30:00,19.39,19.4,19.34,19.34,208400.0,13.4259,13.4328,13.3913,13.3913,208400.0
2010-12-13 15:35:00,19.34,19.35,19.33,19.33,210800.0,13.3913,13.3982,13.3844,13.3844,210800.0
2010-12-13 15:40:00,19.33,19.34,19.28,19.28,308900.0,13.3844,13.3913,13.3497,13.3497,308900.0
2010-12-13 15:45:00,19.28,19.3,19.24,19.28,559200.0,13.3497,13.3636,13.322,13.3497,559200.0
2010-12-13 15:50:00,19.28,19.31,19.27,19.3,420300.0,13.3497,13.3705,13.3428,13.3636,420300.0
2010-12-13 15:55:00,19.29,19.33,19.27,19.32,1523700.0,13.3567,13.3844,13.3428,13.3774,1523700.0
2010-12-14 09:30:00,19.0,19.15,18.76,18.78,1507000.0,13.1559,13.2597,12.9897,13.0035,1507000.0
2010-12-14 09:35:00,18.78,18.92,18.75,18.77,1312300.0,13.0035,13.1005,12.9828,12.9966,1312300.0
2010-12-14 09:40:00,18.77,18.79,18.69,18.71,790700.0,12.9966,13.0105,12.9412,12.9551,790700.0
2010-12-14 09:45:00,18.72,18.83,18.67,18.82,572400.0,12.962,13.0382,12.9274,13.0312,572400.0
2010-12-14 09:50:00,18.83,18.98,18.82,18.97,494700.0,13.0382,13.142,13.0312,13.1351,494700.0
2010-12-14 09:55:00,18.97,19.3,18.97,19.18,1655900.0,13.1351,13.3636,13.1351,13.2805,1655900.0
2010-12-14 10:00:00,19.16,19.2,19.14,19.17,894500.0,13.2666,13.2943,13.2528,13.2736,894500.0
2010-12-14 10:05:00,19.16,19.23,19.16,19.18,455300.0,13.2666,13.3151,13.2666,13.2805,455300.0
2010-12-14 10:10:00,19.17,19.18,19.04,19.1,614900.0,13.2736,13.2805,13.1836,13.2251,614900.0
2010-12-14 10:15:00,19.1,19.18,19.09,19.18,238500.0,13.2251,13.2805,13.2182,13.2805,238500.0
2010-12-14 10:20:00,19.17,19.2,19.16,19.19,183900.0,13.2736,13.2943,13.2666,13.2874,183900.0
2010-12-14 10:25:00,19.19,19.2,19.15,19.19,446900.0,13.2874,13.2943,13.2597,13.2874,446900.0
2010-12-14 10:30:00,19.18,19.18,19.13,19.17,138400.0,13.2805,13.2805,13.2459,13.2736,138400.0
2010-12-14 10:35:00,19.17,19.26,19.17,19.23,284900.0,13.2736,13.3359,13.2736,13.3151,284900.0
2010-12-14 10:40:00,19.23,19.24,19.16,19.2,555400.0,13.3151,13.322,13.2666,13.2943,555400.0
2010-12-14 10:45:00,19.2,19.21,19.15,19.16,171800.0,13.2943,13.3013,13.2597,13.2666,171800.0
2010-12-14 10:50:00,19.15,19.17,19.15,19.16,140500.0,13.2597,13.2736,13.2597,13.2666,140500.0
2010-12-14 10:55:00,19.16,19.17,19.15,19.17,166300.0,13.2666,13.2736,13.2597,13.2736,166300.0
2010-12-14 11:00:00,19.17,19.19,19.17,19.19,119100.0,13.2736,13.2874,13.2736,13.2874,119100.0
2010-12-14 11:05:00,19.19,19.19,19.16,19.18,344300.0,13.2874,13.2874,13.2666,13.2805,344300.0
2010-12-14 11:10:00,19.18,19.18,19.16,19.16,122500.0,13.2805,13.2805,13.2666,13.2666,122500.0
2010-12-14 11:15:00,19.16,19.17,19.12,19.13,113500.0,13.2666,13.2736,13.239,13.2459,113500.0
2010-12-14 11:20:00,19.13,19.13,19.1,19.1,189000.0,13.2459,13.2459,13.2251,13.2251,189000.0
2010-12-14 11:25:00,19.1,19.11,19.08,19.1,218600.0,13.2251,13.232,13.2113,13.2251,218600.0
2010-12-14 11:30:00,19.11,19.13,19.09,19.13,117600.0,13.232,13.2459,13.2182,13.2459,117600.0
2010-12-14 11:35:00,19.13,19.16,19.1,19.11,170400.0,13.2459,13.2666,13.2251,13.232,170400.0
2010-12-14 11:40:00,19.11,19.12,19.1,19.11,113500.0,13.232,13.239,13.2251,13.232,113500.0
2010-12-14 11:45:00,19.12,19.14,19.1,19.1,78000.0,13.239,13.2528,13.2251,13.2251,78000.0
2010-12-14 11:50:00,19.1,19.1,19.0,19.03,508800.0,13.2251,13.2251,13.1559,13.1766,508800.0
2010-12-14 11:55:00,19.03,19.04,18.99,19.01,237600.0,13.1766,13.1836,13.1489,13.1628,237600.0
2010-12-14 12:00:00,19.01,19.02,18.99,19.01,327900.0,13.1628,13.1697,13.1489,13.1628,327900.0
2010-12-14 12:05:00,19.0,19.02,19.0,19.02,87800.0,13.1559,13.1697,13.1559,13.1697,87800.0
2010-12-14 12:10:00,19.02,19.02,18.97,18.98,149600.0,13.1697,13.1697,13.1351,13.142,149600.0
2010-12-14 12:15:00,18.98,18.99,18.92,18.95,454200.0,13.142,13.1489,13.1005,13.1212,454200.0
2010-12-14 12:20:00,18.95,18.97,18.95,18.97,130400.0,13.1212,13.1351,13.1212,13.1351,130400.0
2010-12-14 12:25:00,18.96,18.99,18.96,18.98,147900.0,13.1282,13.1489,13.1282,13.142,147900.0
2010-12-14 12:30:00,18.98,19.0,18.98,19.0,40500.0,13.142,13.1559,13.142,13.1559,40500.0
2010-12-14 12:35:00,18.99,19.0,18.98,18.99,171200.0,13.1489,13.1559,13.142,13.1489,171200.0
2010-12-14 12:40:00,18.99,19.0,18.96,18.96,142800.0,13.1489,13.1559,13.1282,13.1282,142800.0
2010-12-14 12:45:00,18.96,18.99,18.93,18.93,258800.0,13.1282,13.1489,13.1074,13.1074,258800.0
2010-12-14 12:50:00,18.93,18.99,18.93,18.96,195500.0,13.1074,13.1489,13.1074,13.1282,195500.0
2010-12-14 12:55:00,18.96,18.96,18.95,18.95,67500.0,13.1282,13.1282,13.1212,13.1212,67500.0
2010-12-14 13:00:00,18.95,18.96,18.94,18.95,350700.0,13.1212,13.1282,13.1143,13.1212,350700.0
2010-12-14 13:05:00,18.95,18.98,18.94,18.98,239900.0,13.1212,13.142,13.1143,13.142,239900.0
2010-12-14 13:10:00,18.98,18.99,18.96,18.98,126600.0,13.142,13.1489,13.1282,13.142,126600.0
2010-12-14 13:15:00,18.98,18.99,18.98,18.98,164800.0,13.142,13.1489,13.142,13.142,164800.0
2010-12-14 13:20:00,18.99,19.03,18.98,19.0,336500.0,13.1489,13.1766,13.142,13.1559,336500.0
2010-12-14 13:25:00,19.0,19.01,18.98,18.98,115100.0,13.1559,13.1628,13.142,13.142,115100.0
2010-12-14 13:30:00,18.99,18.99,18.98,18.98,54800.0,13.1489,13.1489,13.142,13.142,54800.0
2010-12-14 13:35:00,18.98,18.99,18.93,18.97,331800.0,13.142,13.1489,13.1074,13.1351,331800.0
2010-12-14 13:40:00,18.97,18.97,18.95,18.96,90200.0,13.1351,13.1351,13.1212,13.1282,90200.0
2010-12-14 13:45:00,18.96,18.96,18.94,18.94,113000.0,13.1282,13.1282,13.1143,13.1143,113000.0
2010-12-14 13:50:00,18.94,18.95,18.86,18.91,415700.0,13.1143,13.1212,13.0589,13.0935,415700.0
2010-12-14 13:55:00,18.91,18.95,18.91,18.93,203700.0,13.0935,13.1212,13.0935,13.1074,203700.0
2010-12-14 14:00:00,18.93,18.98,18.93,18.97,129600.0,13.1074,13.142,13.1074,13.1351,129600.0
2010-12-14 14:05:00,18.98,18.98,18.92,18.93,172900.0,13.142,13.142,13.1005,13.1074,172900.0
2010-12-14 14:10:00,18.92,18.94,18.91,18.91,62300.0,13.1005,13.1143,13.0935,13.0935,62300.0
2010-12-14 14:15:00,18.92,18.99,18.89,18.94,162800.0,13.1005,13.1489,13.0797,13.1143,162800.0
2010-12-14 14:20:00,18.93,18.96,18.9,18.91,70400.0,13.1074,13.1282,13.0866,13.0935,70400.0
2010-12-14 14:25:00,18.9,18.91,18.88,18.89,68400.0,13.0866,13.0935,13.0728,13.0797,68400.0
2010-12-14 14:30:00,18.89,18.92,18.88,18.9,130800.0,13.0797,13.1005,13.0728,13.0866,130800.0
2010-12-14 14:35:00,18.89,18.91,18.88,18.89,96700.0,13.0797,13.0935,13.0728,13.0797,96700.0
2010-12-14 14:40:00,18.9,18.9,18.85,18.85,85400.0,13.0866,13.0866,13.052,13.052,85400.0
2010-12-14 14:45:00,18.85,18.88,18.84,18.86,189600.0,13.052,13.0728,13.0451,13.0589,189600.0
2010-12-14 14:50:00,18.86,18.88,18.83,18.84,187000.0,13.0589,13.0728,13.0382,13.0451,187000.0
2010-12-14 14:55:00,18.83,18.85,18.83,18.85,127800.0,13.0382,13.052,13.0382,13.052,127800.0
2010-12-14 15:00:00,18.85,18.85,18.83,18.84,118400.0,13.052,13.052,13.0382,13.0451,118400.0
2010-12-14 15:05:00,18.83,18.85,18.83,18.84,212200.0,13.0382,13.052,13.0382,13.0451,212200.0
2010-12-14 15:10:00,18.84,18.86,18.82,18.86,406200.0,13.0451,13.0589,13.0312,13.0589,406200.0
2010-12-14 15:15:00,18.85,18.86,18.82,18.83,279500.0,13.052,13.0589,13.0312,13.0382,279500.0
2010-12-14 15:20:00,18.83,18.84,18.81,18.82,155100.0,13.0382,13.0451,13.0243,13.0312,155100.0
2010-12-14 15:25:00,18.83,18.84,18.82,18.82,151500.0,13.0382,13.0451,13.0312,13.0312,151500.0
2010-12-14 15:30:00,18.82,18.85,18.82,18.83,218200.0,13.0312,13.052,13.0312,13.0382,218200.0
2010-12-14 15:35:00,18.83,18.85,18.8,18.8,417500.0,13.0382,13.052,13.0174,13.0174,417500.0
2010-12-14 15:40:00,18.8,18.83,18.79,18.81,299600.0,13.0174,13.0382,13.0105,13.0243,299600.0
2010-12-14 15:45:00,18.81,18.86,18.8,18.85,386200.0,13.0243,13.0589,13.0174,13.052,386200.0
2010-12-14 15:50:00,18.86,18.88,18.85,18.87,401000.0,13.0589,13.0728,13.052,13.0658,401000.0
2010-12-14 15:55:00,18.86,18.87,18.86,18.87,582100.0,13.0589,13.0658,13.0589,13.0658,582100.0
2010-12-15 09:30:00,18.85,18.86,18.71,18.74,251000.0,13.052,13.0589,12.9551,12.9758,251000.0
2010-12-15 09:35:00,18.74,18.74,18.7,18.72,204300.0,12.9758,12.9758,12.9481,12.962,204300.0
2010-12-15 09:40:00,18.73,18.79,18.72,18.79,153200.0,12.9689,13.0105,12.962,13.0105,153200.0
2010-12-15 09:45:00,18.78,18.8,18.76,18.76,113700.0,13.0035,13.0174,12.9897,12.9897,113700.0
2010-12-15 09:50:00,18.76,18.77,18.74,18.74,146400.0,12.9897,12.9966,12.9758,12.9758,146400.0
2010-12-15 09:55:00,18.75,18.76,18.74,18.76,112300.0,12.9828,12.9897,12.9758,12.9897,112300.0
2010-12-15 10:00:00,18.75,18.77,18.74,18.75,201300.0,12.9828,12.9966,12.9758,12.9828,201300.0
2010-12-15 10:05:00,18.76,18.77,18.74,18.75,309600.0,12.9897,12.9966,12.9758,12.9828,309600.0
2010-12-15 10:10:00,18.75,18.79,18.75,18.77,129400.0,12.9828,13.0105,12.9828,12.9966,129400.0
2010-12-15 10:15:00,18.78,18.8,18.76,18.78,78400.0,13.0035,13.0174,12.9897,13.0035,78400.0
2010-12-15 10:20:00,18.79,18.79,18.77,18.77,57900.0,13.0105,13.0105,12.9966,12.9966,57900.0
2010-12-15 10:25:00,18.77,18.79,18.77,18.79,52700.0,12.9966,13.0105,12.9966,13.0105,52700.0
2010-12-15 10:30:00,18.79,18.79,18.76,18.77,88300.0,13.0105,13.0105,12.9897,12.9966,88300.0
2010-12-15 10:35:00,18.77,18.78,18.76,18.77,58200.0,12.9966,13.0035,12.9897,12.9966,58200.0
2010-12-15 10:40:00,18.77,18.78,18.76,18.76,76400.0,12.9966,13.0035,12.9897,12.9897,76400.0
2010-12-15 10:45:00,18.76,18.77,18.74,18.75,180600.0,12.9897,12.9966,12.9758,12.9828,180600.0
2010-12-15 10:50:00,18.75,18.76,18.74,18.74,128500.0,12.9828,12.9897,12.9758,12.9758,128500.0
2010-12-15 10:55:00,18.75,18.75,18.72,18.73,160600.0,12.9828,12.9828,12.962,12.9689,160600.0
2010-12-15 11:00:00,18.73,18.76,18.72,18.75,156800.0,12.9689,12.9897,12.962,12.9828,156800.0
2010-12-15 11:05:00,18.74,18.75,18.73,18.74,49400.0,12.9758,12.9828,12.9689,12.9758,49400.0
2010-12-15 11:10:00,18.74,18.74,18.7,18.7,106000.0,12.9758,12.9758,12.9481,12.9481,106000.0
2010-12-15 11:15:00,18.7,18.71,18.7,18.7,47600.0,12.9481,12.9551,12.9481,12.9481,47600.0
2010-12-15 11:20:00,18.7,18.71,18.7,18.71,30400.0,12.9481,12.9551,12.9481,12.9551,30400.0
2010-12-15 11:25:00,18.71,18.73,18.7,18.73,60200.0,12.9551,12.9689,12.9481,12.9689,60200.0
2010-12-15 11:30:00,18.73,18.73,18.71,18.72,52400.0,12.9689,12.9689,12.9551,12.962,52400.0
2010-12-15 11:35:00,18.72,18.72,18.71,18.72,27100.0,12.962,12.962,12.9551,12.962,27100.0
2010-12-15 11:40:00,18.71,18.72,18.7,18.7,32100.0,12.9551,12.962,12.9481,12.9481,32100.0
2010-12-15 11:45:00,18.7,18.71,18.7,18.71,52700.0,12.9481,12.9551,12.9481,12.9551,52700.0
2010-12-15 11:50:00,18.7,18.72,18.7,18.7,95400.0,12.9481,12.962,12.9481,12.9481,95400.0
2010-12-15 11:55:00,18.7,18.71,18.7,18.7,23300.0,12.9481,12.9551,12.9481,12.9481,23300.0
2010-12-15 12:00:00,18.71,18.71,18.7,18.7,20700.0,12.9551,12.9551,12.9481,12.9481,20700.0
2010-12-15 12:05:00,18.7,18.71,18.7,18.7,17700.0,12.9481,12.9551,12.9481,12.9481,17700.0
2010-12-15 12:10:00,18.7,18.71,18.7,18.7,94600.0,12.9481,12.9551,12.9481,12.9481,94600.0
2010-12-15 12:15:00,18.71,18.71,18.7,18.7,15800.0,12.9551,12.9551,12.9481,12.9481,15800.0
2010-12-15 12:20:00,18.71,18.73,18.7,18.73,51100.0,12.9551,12.9689,12.9481,12.9689,51100.0
2010-12-15 12:25:00,18.72,18.72,18.71,18.72,37500.0,12.962,12.962,12.9551,12.962,37500.0
2010-12-15 12:30:00,18.72,18.72,18.71,18.72,24400.0,12.962,12.962,12.9551,12.962,24400.0
2010-12-15 12:35:00,18.72,18.72,18.7,18.7,56800.0,12.962,12.962,12.9481,12.9481,56800.0
2010-12-15 12:40:00,18.71,18.71,18.7,18.7,6900.0,12.9551,12.9551,12.9481,12.9481,6900.0
2010-12-15 12:45:00,18.71,18.71,18.61,18.61,278300.0,12.9551,12.9551,12.8858,12.8858,278300.0
2010-12-15 12:50:00,18.61,18.65,18.6,18.63,110500.0,12.8858,12.9135,12.8789,12.8997,110500.0
2010-12-15 12:55:00,18.64,18.66,18.64,18.66,52000.0,12.9066,12.9204,12.9066,12.9204,52000.0
2010-12-15 13:00:00,18.66,18.66,18.62,18.65,67900.0,12.9204,12.9204,12.8927,12.9135,67900.0
2010-12-15 13:05:00,18.65,18.66,18.65,18.66,36400.0,12.9135,12.9204,12.9135,12.9204,36400.0
2010-12-15 13:10:00,18.66,18.66,18.65,18.66,62300.0,12.9204,12.9204,12.9135,12.9204,62300.0
2010-12-15 13:15:00,18.66,18.66,18.65,18.66,72900.0,12.9204,12.9204,12.9135,12.9204,72900.0
2010-12-15 13:20:00,18.66,18.66,18.64,18.64,61900.0,12.9204,12.9204,12.9066,12.9066,61900.0
2010-12-15 13:25:00,18.64,18.66,18.64,18.66,89500.0,12.9066,12.9204,12.9066,12.9204,89500.0
2010-12-15 13:30:00,18.65,18.66,18.64,18.65,95400.0,12.9135,12.9204,12.9066,12.9135,95400.0
2010-12-15 13:35:00,18.65,18.66,18.64,18.65,39300.0,12.9135,12.9204,12.9066,12.9135,39300.0
2010-12-15 13:40:00,18.65,18.66,18.64,18.66,136100.0,12.9135,12.9204,12.9066,12.9204,136100.0
2010-12-15 13:45:00,18.66,18.66,18.65,18.65,9200.0,12.9204,12.9204,12.9135,12.9135,9200.0
2010-12-15 13:50:00,18.66,18.66,18.65,18.66,20900.0,12.9204,12.9204,12.9135,12.9204,20900.0
2010-12-15 13:55:00,18.66,18.69,18.65,18.68,72300.0,12.9204,12.9412,12.9135,12.9343,72300.0
2010-12-15 14:00:00,18.68,18.69,18.67,18.69,40500.0,12.9343,12.9412,12.9274,12.9412,40500.0
2010-12-15 14:05:00,18.69,18.69,18.68,18.69,23900.0,12.9412,12.9412,12.9343,12.9412,23900.0
2010-12-15 14:10:00,18.69,18.69,18.68,18.68,18700.0,12.9412,12.9412,12.9343,12.9343,18700.0
2010-12-15 14:15:00,18.69,18.7,18.69,18.7,22100.0,12.9412,12.9481,12.9412,12.9481,22100.0
2010-12-15 14:20:00,18.7,18.7,18.69,18.7,16700.0,12.9481,12.9481,12.9412,12.9481,16700.0
2010-12-15 14:25:00,18.7,18.7,18.66,18.67,71500.0,12.9481,12.9481,12.9204,12.9274,71500.0
2010-12-15 14:30:00,18.66,18.66,18.62,18.64,198900.0,12.9204,12.9204,12.8927,12.9066,198900.0
2010-12-15 14:35:00,18.63,18.66,18.63,18.65,203600.0,12.8997,12.9204,12.8997,12.9135,203600.0
2010-12-15 14:40:00,18.66,18.66,18.63,18.65,73500.0,12.9204,12.9204,12.8997,12.9135,73500.0
2010-12-15 14:45:00,18.64,18.66,18.64,18.65,55500.0,12.9066,12.9204,12.9066,12.9135,55500.0
2010-12-15 14:50:00,18.66,18.66,18.62,18.63,63100.0,12.9204,12.9204,12.8927,12.8997,63100.0
2010-12-15 14:55:00,18.62,18.63,18.61,18.62,36200.0,12.8927,12.8997,12.8858,12.8927,36200.0
2010-12-15 15:00:00,18.63,18.66,18.62,18.65,149100.0,12.8997,12.9204,12.8927,12.9135,149100.0
2010-12-15 15:05:00,18.65,18.66,18.64,18.64,84600.0,12.9135,12.9204,12.9066,12.9066,84600.0
2010-12-15 15:10:00,18.64,18.66,18.64,18.64,88000.0,12.9066,12.9204,12.9066,12.9066,88000.0
2010-12-15 15:15:00,18.65,18.66,18.64,18.66,87800.0,12.9135,12.9204,12.9066,12.9204,87800.0
2010-12-15 15:20:00,18.65,18.67,18.64,18.66,133300.0,12.9135,12.9274,12.9066,12.9204,133300.0
2010-12-15 15:25:00,18.67,18.67,18.66,18.67,68300.0,12.9274,12.9274,12.9204,12.9274,68300.0
2010-12-15 15:30:00,18.66,18.68,18.64,18.68,120600.0,12.9204,12.9343,12.9066,12.9343,120600.0
2010-12-15 15:35:00,18.67,18.7,18.67,18.69,186700.0,12.9274,12.9481,12.9274,12.9412,186700.0
2010-12-15 15:40:00,18.7,18.71,18.69,18.69,157600.0,12.9481,12.9551,12.9412,12.9412,157600.0
2010-12-15 15:45:00,18.69,18.69,18.65,18.68,285400.0,12.9412,12.9412,12.9135,12.9343,285400.0
2010-12-15 15:50:00,18.67,18.68,18.64,18.65,284400.0,12.9274,12.9343,12.9066,12.9135,284400.0
2010-12-15 15:55:00,18.65,18.66,18.64,18.65,392900.0,12.9135,12.9204,12.9066,12.9135,392900.0
2010-12-16 09:30:00,18.6,18.7,18.58,18.61,222000.0,12.8789,12.9481,12.865,12.8858,222000.0
2010-12-16 09:35:00,18.61,18.66,18.61,18.63,181900.0,12.8858,12.9204,12.8858,12.8997,181900.0
2010-12-16 09:40:00,18.64,18.69,18.64,18.67,132600.0,12.9066,12.9412,12.9066,12.9274,132600.0
2010-12-16 09:45:00,18.67,18.68,18.65,18.67,166900.0,12.9274,12.9343,12.9135,12.9274,166900.0
2010-12-16 09:50:00,18.67,18.67,18.64,18.66,174600.0,12.9274,12.9274,12.9066,12.9204,174600.0
2010-12-16 09:55:00,18.66,18.66,18.62,18.62,158200.0,12.9204,12.9204,12.8927,12.8927,158200.0
2010-12-16 10:00:00,18.62,18.68,18.59,18.68,288800.0,12.8927,12.9343,12.872,12.9343,288800.0
2010-12-16 10:05:00,18.68,18.7,18.66,18.66,144500.0,12.9343,12.9481,12.9204,12.9204,144500.0
2010-12-16 10:10:00,18.67,18.68,18.64,18.65,148400.0,12.9274,12.9343,12.9066,12.9135,148400.0
2010-12-16 10:15:00,18.65,18.67,18.63,18.66,158300.0,12.9135,12.9274,12.8997,12.9204,158300.0
2010-12-16 10:20:00,18.66,18.68,18.64,18.66,79100.0,12.9204,12.9343,12.9066,12.9204,79100.0
2010-12-16 10:25:00,18.66,18.66,18.63,18.64,93700.0,12.9204,12.9204,12.8997,12.9066,93700.0
2010-12-16 10:30:00,18.64,18.64,18.6,18.6,79000.0,12.9066,12.9066,12.8789,12.8789,79000.0
2010-12-16 10:35:00,18.61,18.64,18.59,18.64,76300.0,12.8858,12.9066,12.872,12.9066,76300.0
2010-12-16 10:40:00,18.64,18.65,18.63,18.65,106900.0,12.9066,12.9135,12.8997,12.9135,106900.0
2010-12-16 10:45:00,18.65,18.66,18.64,18.66,84100.0,12.9135,12.9204,12.9066,12.9204,84100.0
2010-12-16 10:50:00,18.66,18.66,18.63,18.64,91500.0,12.9204,12.9204,12.8997,12.9066,91500.0
2010-12-16 10:55:00,18.64,18.66,18.64,18.65,119600.0,12.9066,12.9204,12.9066,12.9135,119600.0
2010-12-16 11:00:00,18.66,18.66,18.64,18.65,112900.0,12.9204,12.9204,12.9066,12.9135,112900.0
2010-12-16 11:05:00,18.66,18.67,18.65,18.66,56500.0,12.9204,12.9274,12.9135,12.9204,56500.0
2010-12-16 11:10:00,18.66,18.71,18.65,18.7,114200.0,12.9204,12.9551,12.9135,12.9481,114200.0
2010-12-16 11:15:00,18.69,18.74,18.69,18.74,92900.0,12.9412,12.9758,12.9412,12.9758,92900.0
2010-12-16 11:20:00,18.73,18.74,18.72,18.73,24000.0,12.9689,12.9758,12.962,12.9689,24000.0
2010-12-16 11:25:00,18.72,18.73,18.71,18.72,69700.0,12.962,12.9689,12.9551,12.962,69700.0
2010-12-16 11:30:00,18.71,18.72,18.69,18.71,73000.0,12.9551,12.962,12.9412,12.9551,73000.0
2010-12-16 11:35:00,18.7,18.71,18.69,18.7,21800.0,12.9481,12.9551,12.9412,12.9481,21800.0
2010-12-16 11:40:00,18.7,18.7,18.67,18.67,63900.0,12.9481,12.9481,12.9274,12.9274,63900.0
2010-12-16 11:45:00,18.67,18.68,18.65,18.66,62200.0,12.9274,12.9343,12.9135,12.9204,62200.0
2010-12-16 11:50:00,18.66,18.67,18.65,18.66,49300.0,12.9204,12.9274,12.9135,12.9204,49300.0
2010-12-16 11:55:00,18.66,18.67,18.65,18.66,123800.0,12.9204,12.9274,12.9135,12.9204,123800.0
2010-12-16 12:00:00,18.66,18.66,18.65,18.66,35400.0,12.9204,12.9204,12.9135,12.9204,35400.0
2010-12-16 12:05:00,18.66,18.68,18.65,18.68,142400.0,12.9204,12.9343,12.9135,12.9343,142400.0
2010-12-16 12:10:00,18.68,18.69,18.67,18.68,25200.0,12.9343,12.9412,12.9274,12.9343,25200.0
2010-12-16 12:15:00,18.69,18.69,18.68,18.68,9900.0,12.9412,12.9412,12.9343,12.9343,9900.0
2010-12-16 12:20:00,18.68,18.68,18.66,18.66,87200.0,12.9343,12.9343,12.9204,12.9204,87200.0
2010-12-16 12:25:00,18.67,18.67,18.66,18.66,30900.0,12.9274,12.9274,12.9204,12.9204,30900.0
2010-12-16 12:30:00,18.66,18.67,18.66,18.67,15600.0,12.9204,12.9274,12.9204,12.9274,15600.0
2010-12-16 12:35:00,18.66,18.67,18.66,18.66,14900.0,12.9204,12.9274,12.9204,12.9204,14900.0
2010-12-16 12:40:00,18.66,18.68,18.66,18.67,55100.0,12.9204,12.9343,12.9204,12.9274,55100.0
2010-12-16 12:45:00,18.68,18.71,18.68,18.69,91600.0,12.9343,12.9551,12.9343,12.9412,91600.0
2010-12-16 12:50:00,18.7,18.71,18.69,18.71,37600.0,12.9481,12.9551,12.9412,12.9551,37600.0
2010-12-16 12:55:00,18.71,18.76,18.71,18.74,179700.0,12.9551,12.9897,12.9551,12.9758,179700.0
2010-12-16 13:00:00,18.75,18.77,18.74,18.76,71100.0,12.9828,12.9966,12.9758,12.9897,71100.0
2010-12-16 13:05:00,18.77,18.77,18.75,18.75,46600.0,12.9966,12.9966,12.9828,12.9828,46600.0
2010-12-16 13:10:00,18.76,18.76,18.75,18.76,11400.0,12.9897,12.9897,12.9828,12.9897,11400.0
2010-12-16 13:15:00,18.75,18.76,18.73,18.73,78300.0,12.9828,12.9897,12.9689,12.9689,78300.0
2010-12-16 13:20:00,18.73,18.73,18.7,18.7,29000.0,12.9689,12.9689,12.9481,12.9481,29000.0
2010-12-16 13:25:00,18.71,18.71,18.69,18.69,27600.0,12.9551,12.9551,12.9412,12.9412,27600.0
2010-12-16 13:30:00,18.69,18.7,18.68,18.69,37400.0,12.9412,12.9481,12.9343,12.9412,37400.0
2010-12-16 13:35:00,18.68,18.72,18.68,18.71,136100.0,12.9343,12.962,12.9343,12.9551,136100.0
2010-12-16 13:40:00,18.72,18.74,18.71,18.73,52300.0,12.962,12.9758,12.9551,12.9689,52300.0
2010-12-16 13:45:00,18.73,18.74,18.73,18.74,17500.0,12.9689,12.9758,12.9689,12.9758,17500.0
2010-12-16 13:50:00,18.74,18.74,18.73,18.73,14900.0,12.9758,12.9758,12.9689,12.9689,14900.0
2010-12-16 13:55:00,18.74,18.74,18.73,18.73,103700.0,12.9758,12.9758,12.9689,12.9689,103700.0
2010-12-16 14:00:00,18.73,18.74,18.73,18.73,41600.0,12.9689,12.9758,12.9689,12.9689,41600.0
2010-12-16 14:05:00,18.73,18.75,18.73,18.75,56700.0,12.9689,12.9828,12.9689,12.9828,56700.0
2010-12-16 14:10:00,18.75,18.75,18.74,18.74,33700.0,12.9828,12.9828,12.9758,12.9758,33700.0
2010-12-16 14:15:00,18.74,18.75,18.73,18.75,88200.0,12.9758,12.9828,12.9689,12.9828,88200.0
2010-12-16 14:20:00,18.75,18.76,18.74,18.75,85200.0,12.9828,12.9897,12.9758,12.9828,85200.0
2010-12-16 14:25:00,18.75,18.76,18.74,18.75,79600.0,12.9828,12.9897,12.9758,12.9828,79600.0
2010-12-16 14:30:00,18.75,18.75,18.72,18.72,78800.0,12.9828,12.9828,12.962,12.962,78800.0
2010-12-16 14:35:00,18.72,18.73,18.71,18.72,117500.0,12.962,12.9689,12.9551,12.962,117500.0
2010-12-16 14:40:00,18.72,18.72,18.71,18.71,18000.0,12.962,12.962,12.9551,12.9551,18000.0
2010-12-16 14:45:00,18.71,18.72,18.71,18.72,34300.0,12.9551,12.962,12.9551,12.962,34300.0
2010-12-16 14:50:00,18.71,18.71,18.69,18.7,86900.0,12.9551,12.9551,12.9412,12.9481,86900.0
2010-12-16 14:55:00,18.7,18.7,18.69,18.69,31900.0,12.9481,12.9481,12.9412,12.9412,31900.0
2010-12-16 15:00:00,18.7,18.71,18.69,18.69,192700.0,12.9481,12.9551,12.9412,12.9412,192700.0
2010-12-16 15:05:00,18.69,18.72,18.68,18.72,178900.0,12.9412,12.962,12.9343,12.962,178900.0
2010-12-16 15:10:00,18.72,18.73,18.71,18.71,57000.0,12.962,12.9689,12.9551,12.9551,57000.0
2010-12-16 15:15:00,18.72,18.72,18.7,18.7,49400.0,12.962,12.962,12.9481,12.9481,49400.0
2010-12-16 15:20:00,18.7,18.71,18.68,18.68,84400.0,12.9481,12.9551,12.9343,12.9343,84400.0
2010-12-16 15:25:00,18.68,18.71,18.68,18.71,81300.0,12.9343,12.9551,12.9343,12.9551,81300.0
2010-12-16 15:30:00,18.71,18.72,18.71,18.72,161300.0,12.9551,12.962,12.9551,12.962,161300.0
2010-12-16 15:35:00,18.71,18.72,18.71,18.72,103600.0,12.9551,12.962,12.9551,12.962,103600.0
2010-12-16 15:40:00,18.72,18.72,18.71,18.71,194200.0,12.962,12.962,12.9551,12.9551,194200.0
2010-12-16 15:45:00,18.71,18.72,18.7,18.7,179600.0,12.9551,12.962,12.9481,12.9481,179600.0
2010-12-16 15:50:00,18.7,18.74,18.7,18.74,536900.0,12.9481,12.9758,12.9481,12.9758,536900.0
2010-12-16 15:55:00,18.74,18.76,18.73,18.75,431500.0,12.9758,12.9897,12.9689,12.9828,431500.0
2010-12-17 09:30:00,18.76,18.85,18.65,18.85,1690600.0,12.9897,13.052,12.9135,13.052,1690600.0
2010-12-17 09:35:00,18.84,18.85,18.75,18.79,145100.0,13.0451,13.052,12.9828,13.0105,145100.0
2010-12-17 09:40:00,18.78,18.78,18.66,18.72,126500.0,13.0035,13.0035,12.9204,12.962,126500.0
2010-12-17 09:45:00,18.73,18.77,18.68,18.76,86900.0,12.9689,12.9966,12.9343,12.9897,86900.0
2010-12-17 09:50:00,18.77,18.77,18.69,18.69,90700.0,12.9966,12.9966,12.9412,12.9412,90700.0
2010-12-17 09:55:00,18.7,18.72,18.68,18.72,111600.0,12.9481,12.962,12.9343,12.962,111600.0
2010-12-17 10:00:00,18.72,18.75,18.7,18.75,173300.0,12.962,12.9828,12.9481,12.9828,173300.0
2010-12-17 10:05:00,18.74,18.81,18.74,18.81,107800.0,12.9758,13.0243,12.9758,13.0243,107800.0
2010-12-17 10:10:00,18.8,18.82,18.8,18.81,54600.0,13.0174,13.0312,13.0174,13.0243,54600.0
2010-12-17 10:15:00,18.82,18.82,18.81,18.82,31400.0,13.0312,13.0312,13.0243,13.0312,31400.0
2010-12-17 10:20:00,18.81,18.92,18.81,18.92,187500.0,13.0243,13.1005,13.0243,13.1005,187500.0
2010-12-17 10:25:00,18.91,18.98,18.9,18.95,398400.0,13.0935,13.142,13.0866,13.1212,398400.0
2010-12-17 10:30:00,18.95,18.97,18.94,18.96,158400.0,13.1212,13.1351,13.1143,13.1282,158400.0
2010-12-17 10:35:00,18.97,18.97,18.94,18.96,101800.0,13.1351,13.1351,13.1143,13.1282,101800.0
2010-12-17 10:40:00,18.96,18.96,18.94,18.96,119300.0,13.1282,13.1282,13.1143,13.1282,119300.0
2010-12-17 10:45:00,18.96,19.0,18.95,18.98,174300.0,13.1282,13.1559,13.1212,13.142,174300.0
2010-12-17 10:50:00,18.98,19.0,18.98,18.99,95100.0,13.142,13.1559,13.142,13.1489,95100.0
2010-12-17 10:55:00,18.99,19.0,18.98,18.99,98900.0,13.1489,13.1559,13.142,13.1489,98900.0
2010-12-17 11:00:00,18.99,19.03,18.99,19.0,307200.0,13.1489,13.1766,13.1489,13.1559,307200.0
2010-12-17 11:05:00,19.0,19.03,19.0,19.0,94700.0,13.1559,13.1766,13.1559,13.1559,94700.0
2010-12-17 11:10:00,19.0,19.0,18.94,18.95,240200.0,13.1559,13.1559,13.1143,13.1212,240200.0
2010-12-17 11:15:00,18.95,19.0,18.95,19.0,183100.0,13.1212,13.1559,13.1212,13.1559,183100.0
2010-12-17 11:20:00,19.0,19.01,18.99,19.0,42900.0,13.1559,13.1628,13.1489,13.1559,42900.0
2010-12-17 11:25:00,19.0,19.02,18.99,19.0,305100.0,13.1559,13.1697,13.1489,13.1559,305100.0
2010-12-17 11:30:00,19.0,19.03,19.0,19.0,140100.0,13.1559,13.1766,13.1559,13.1559,140100.0
2010-12-17 11:35:00,19.0,19.01,18.99,19.0,101800.0,13.1559,13.1628,13.1489,13.1559,101800.0
2010-12-17 11:40:00,19.01,19.01,19.0,19.0,22300.0,13.1628,13.1628,13.1559,13.1559,22300.0
2010-12-17 11:45:00,19.0,19.01,18.99,19.0,159300.0,13.1559,13.1628,13.1489,13.1559,159300.0
2010-12-17 11:50:00,19.01,19.03,19.0,19.01,112900.0,13.1628,13.1766,13.1559,13.1628,112900.0
2010-12-17 11:55:00,19.01,19.02,18.99,19.0,61900.0,13.1628,13.1697,13.1489,13.1559,61900.0
2010-12-17 12:00:00,18.99,19.02,18.99,19.02,80600.0,13.1489,13.1697,13.1489,13.1697,80600.0
2010-12-17 12:05:00,19.01,19.02,19.01,19.02,26900.0,13.1628,13.1697,13.1628,13.1697,26900.0
2010-12-17 12:10:00,19.02,19.02,19.01,19.02,40700.0,13.1697,13.1697,13.1628,13.1697,40700.0
2010-12-17 12:15:00,19.01,19.03,19.01,19.03,86900.0,13.1628,13.1766,13.1628,13.1766,86900.0
2010-12-17 12:20:00,19.03,19.03,19.01,19.02,41400.0,13.1766,13.1766,13.1628,13.1697,41400.0
2010-12-17 12:25:00,19.02,19.03,19.01,19.03,76100.0,13.1697,13.1766,13.1628,13.1766,76100.0
2010-12-17 12:30:00,19.03,19.03,19.02,19.03,29500.0,13.1766,13.1766,13.1697,13.1766,29500.0
2010-12-17 12:35:00,19.03,19.03,19.02,19.03,23100.0,13.1766,13.1766,13.1697,13.1766,23100.0
2010-12-17 12:40:00,19.03,19.03,19.01,19.02,66500.0,13.1766,13.1766,13.1628,13.1697,66500.0
2010-12-17 12:45:00,19.02,19.03,19.01,19.02,75800.0,13.1697,13.1766,13.1628,13.1697,75800.0
2010-12-17 12:50:00,19.02,19.03,19.01,19.02,58500.0,13.1697,13.1766,13.1628,13.1697,58500.0
2010-12-17 12:55:00,19.02,19.02,19.01,19.02,32900.0,13.1697,13.1697,13.1628,13.1697,32900.0
2010-12-17 13:00:00,19.02,19.03,19.01,19.02,41500.0,13.1697,13.1766,13.1628,13.1697,41500.0
2010-12-17 13:05:00,19.02,19.03,19.0,19.0,226500.0,13.1697,13.1766,13.1559,13.1559,226500.0
2010-12-17 13:10:00,19.01,19.01,19.0,19.0,26300.0,13.1628,13.1628,13.1559,13.1559,26300.0
2010-12-17 13:15:00,19.0,19.01,19.0,19.0,32000.0,13.1559,13.1628,13.1559,13.1559,32000.0
2010-12-17 13:20:00,19.0,19.01,18.96,18.98,111200.0,13.1559,13.1628,13.1282,13.142,111200.0
2010-12-17 13:25:00,18.97,18.99,18.97,18.98,64400.0,13.1351,13.1489,13.1351,13.142,64400.0
2010-12-17 13:30:00,18.99,19.0,18.96,18.97,89700.0,13.1489,13.1559,13.1282,13.1351,89700.0
2010-12-17 13:35:00,18.97,18.97,18.96,18.97,35500.0,13.1351,13.1351,13.1282,13.1351,35500.0
2010-12-17 13:40:00,18.97,18.97,18.96,18.96,69700.0,13.1351,13.1351,13.1282,13.1282,69700.0
2010-12-17 13:45:00,18.96,19.0,18.96,18.99,73100.0,13.1282,13.1559,13.1282,13.1489,73100.0
2010-12-17 13:50:00,19.0,19.01,18.99,19.0,54800.0,13.1559,13.1628,13.1489,13.1559,54800.0
2010-12-17 13:55:00,19.01,19.01,18.99,18.99,147300.0,13.1628,13.1628,13.1489,13.1489,147300.0
2010-12-17 14:00:00,19.0,19.0,18.98,19.0,52600.0,13.1559,13.1559,13.142,13.1559,52600.0
2010-12-17 14:05:00,19.0,19.01,18.99,19.0,53300.0,13.1559,13.1628,13.1489,13.1559,53300.0
2010-12-17 14:10:00,18.99,19.01,18.99,19.0,172900.0,13.1489,13.1628,13.1489,13.1559,172900.0
2010-12-17 14:15:00,19.01,19.01,19.0,19.01,31100.0,13.1628,13.1628,13.1559,13.1628,31100.0
2010-12-17 14:20:00,19.0,19.01,18.99,19.0,113800.0,13.1559,13.1628,13.1489,13.1559,113800.0
2010-12-17 14:25:00,19.0,19.01,18.99,19.01,81100.0,13.1559,13.1628,13.1489,13.1628,81100.0
2010-12-17 14:30:00,19.01,19.02,18.99,19.0,85800.0,13.1628,13.1697,13.1489,13.1559,85800.0
2010-12-17 14:35:00,18.99,19.0,18.99,18.99,22800.0,13.1489,13.1559,13.1489,13.1489,22800.0
2010-12-17 14:40:00,19.0,19.0,18.99,18.99,25400.0,13.1559,13.1559,13.1489,13.1489,25400.0
2010-12-17 14:45:00,18.99,19.0,18.99,18.99,29100.0,13.1489,13.1559,13.1489,13.1489,29100.0
2010-12-17 14:50:00,18.99,19.0,18.98,18.98,41400.0,13.1489,13.1559,13.142,13.142,41400.0
2010-12-17 14:55:00,18.98,18.99,18.98,18.99,35500.0,13.142,13.1489,13.142,13.1489,35500.0
2010-12-17 15:00:00,18.98,18.99,18.96,18.96,55000.0,13.142,13.1489,13.1282,13.1282,55000.0
2010-12-17 15:05:00,18.96,18.97,18.96,18.96,39100.0,13.1282,13.1351,13.1282,13.1282,39100.0
2010-12-17 15:10:00,18.97,18.99,18.96,18.98,101100.0,13.1351,13.1489,13.1282,13.142,101100.0
2010-12-17 15:15:00,18.98,18.99,18.98,18.99,53200.0,13.142,13.1489,13.142,13.1489,53200.0
2010-12-17 15:20:00,18.99,19.0,18.98,19.0,102400.0,13.1489,13.1559,13.142,13.1559,102400.0
2010-12-17 15:25:00,19.0,19.0,18.99,19.0,93000.0,13.1559,13.1559,13.1489,13.1559,93000.0
2010-12-17 15:30:00,19.0,19.0,18.99,19.0,119800.0,13.1559,13.1559,13.1489,13.1559,119800.0
2010-12-17 15:35:00,18.99,19.0,18.99,19.0,150500.0,13.1489,13.1559,13.1489,13.1559,150500.0
2010-12-17 15:40:00,19.0,19.0,18.99,19.0,212700.0,13.1559,13.1559,13.1489,13.1559,212700.0
2010-12-17 15:45:00,18.99,19.0,18.97,18.99,362500.0,13.1489,13.1559,13.1351,13.1489,362500.0
2010-12-17 15:50:00,18.99,19.02,18.98,19.01,452200.0,13.1489,13.1697,13.142,13.1628,452200.0
2010-12-17 15:55:00,19.02,19.02,18.99,18.99,1203500.0,13.1697,13.1697,13.1489,13.1489,1203500.0
2010-12-20 09:30:00,19.01,19.1,19.0,19.05,170300.0,13.1628,13.2251,13.1559,13.1905,170300.0
2010-12-20 09:35:00,19.05,19.1,19.03,19.08,171500.0,13.1905,13.2251,13.1766,13.2113,171500.0
2010-12-20 09:40:00,19.08,19.1,19.04,19.09,90200.0,13.2113,13.2251,13.1836,13.2182,90200.0
2010-12-20 09:45:00,19.09,19.09,19.06,19.07,41300.0,13.2182,13.2182,13.1974,13.2043,41300.0
2010-12-20 09:50:00,19.07,19.09,19.04,19.04,79900.0,13.2043,13.2182,13.1836,13.1836,79900.0
2010-12-20 09:55:00,19.04,19.04,18.98,19.0,140700.0,13.1836,13.1836,13.142,13.1559,140700.0
2010-12-20 10:00:00,19.0,19.02,18.99,19.01,151100.0,13.1559,13.1697,13.1489,13.1628,151100.0
2010-12-20 10:05:00,19.01,19.02,18.99,19.0,83500.0,13.1628,13.1697,13.1489,13.1559,83500.0
2010-12-20 10:10:00,19.01,19.01,18.95,18.99,178200.0,13.1628,13.1628,13.1212,13.1489,178200.0
2010-12-20 10:15:00,18.99,18.99,18.95,18.98,80600.0,13.1489,13.1489,13.1212,13.142,80600.0
2010-12-20 10:20:00,18.98,18.99,18.95,18.97,54300.0,13.142,13.1489,13.1212,13.1351,54300.0
2010-12-20 10:25:00,18.97,18.98,18.95,18.96,63300.0,13.1351,13.142,13.1212,13.1282,63300.0
2010-12-20 10:30:00,18.96,18.97,18.95,18.95,66300.0,13.1282,13.1351,13.1212,13.1212,66300.0
2010-12-20 10:35:00,18.96,18.96,18.92,18.94,71800.0,13.1282,13.1282,13.1005,13.1143,71800.0
2010-12-20 10:40:00,18.93,18.94,18.92,18.92,26400.0,13.1074,13.1143,13.1005,13.1005,26400.0
2010-12-20 10:45:00,18.92,18.93,18.89,18.91,86600.0,13.1005,13.1074,13.0797,13.0935,86600.0
2010-12-20 10:50:00,18.92,18.93,18.91,18.92,42300.0,13.1005,13.1074,13.0935,13.1005,42300.0
2010-12-20 10:55:00,18.93,18.94,18.91,18.91,110300.0,13.1074,13.1143,13.0935,13.0935,110300.0
2010-12-20 11:00:00,18.9,18.91,18.88,18.89,58500.0,13.0866,13.0935,13.0728,13.0797,58500.0
2010-12-20 11:05:00,18.88,18.89,18.85,18.86,67400.0,13.0728,13.0797,13.052,13.0589,67400.0
2010-12-20 11:10:00,18.86,18.88,18.85,18.88,72800.0,13.0589,13.0728,13.052,13.0728,72800.0
2010-12-20 11:15:00,18.87,18.88,18.86,18.86,28100.0,13.0658,13.0728,13.0589,13.0589,28100.0
2010-12-20 11:20:00,18.86,18.87,18.86,18.86,21500.0,13.0589,13.0658,13.0589,13.0589,21500.0
2010-12-20 11:25:00,18.86,18.87,18.86,18.86,32200.0,13.0589,13.0658,13.0589,13.0589,32200.0
2010-12-20 11:30:00,18.86,18.89,18.85,18.88,109400.0,13.0589,13.0797,13.052,13.0728,109400.0
2010-12-20 11:35:00,18.88,18.89,18.88,18.89,20200.0,13.0728,13.0797,13.0728,13.0797,20200.0
2010-12-20 11:40:00,18.89,18.89,18.88,18.89,9200.0,13.0797,13.0797,13.0728,13.0797,9200.0
2010-12-20 11:45:00,18.88,18.89,18.85,18.85,130900.0,13.0728,13.0797,13.052,13.052,130900.0
2010-12-20 11:50:00,18.85,18.85,18.84,18.84,54900.0,13.052,13.052,13.0451,13.0451,54900.0
2010-12-20 11:55:00,18.84,18.86,18.84,18.86,257700.0,13.0451,13.0589,13.0451,13.0589,257700.0
2010-12-20 12:00:00,18.85,18.86,18.83,18.83,88200.0,13.052,13.0589,13.0382,13.0382,88200.0
2010-12-20 12:05:00,18.83,18.86,18.83,18.85,75500.0,13.0382,13.0589,13.0382,13.052,75500.0
2010-12-20 12:10:00,18.85,18.86,18.85,18.85,20600.0,13.052,13.0589,13.052,13.052,20600.0
2010-12-20 12:15:00,18.86,18.9,18.85,18.9,51600.0,13.0589,13.0866,13.052,13.0866,51600.0
2010-12-20 12:20:00,18.9,18.91,18.88,18.89,48100.0,13.0866,13.0935,13.0728,13.0797,48100.0
2010-12-20 12:25:00,18.89,18.9,18.88,18.9,37600.0,13.0797,13.0866,13.0728,13.0866,37600.0
2010-12-20 12:30:00,18.89,18.9,18.89,18.89,30300.0,13.0797,13.0866,13.0797,13.0797,30300.0
2010-12-20 12:35:00,18.89,18.91,18.89,18.91,23200.0,13.0797,13.0935,13.0797,13.0935,23200.0
2010-12-20 12:40:00,18.91,18.95,18.9,18.94,46100.0,13.0935,13.1212,13.0866,13.1143,46100.0
2010-12-20 12:45:00,18.94,18.97,18.94,18.96,30400.0,13.1143,13.1351,13.1143,13.1282,30400.0
2010-12-20 12:50:00,18.96,18.97,18.96,18.97,9900.0,13.1282,13.1351,13.1282,13.1351,9900.0
2010-12-20 12:55:00,18.96,18.99,18.96,18.99,67900.0,13.1282,13.1489,13.1282,13.1489,67900.0
2010-12-20 13:00:00,18.98,18.99,18.97,18.98,28600.0,13.142,13.1489,13.1351,13.142,28600.0
2010-12-20 13:05:00,18.98,19.0,18.97,18.97,56100.0,13.142,13.1559,13.1351,13.1351,56100.0
2010-12-20 13:10:00,18.98,18.99,18.97,18.99,18500.0,13.142,13.1489,13.1351,13.1489,18500.0
2010-12-20 13:15:00,18.99,18.99,18.97,18.97,22400.0,13.1489,13.1489,13.1351,13.1351,22400.0
2010-12-20 13:20:00,18.97,18.98,18.96,18.97,30700.0,13.1351,13.142,13.1282,13.1351,30700.0
2010-12-20 13:25:00,18.96,18.97,18.96,18.96,13300.0,13.1282,13.1351,13.1282,13.1282,13300.0
2010-12-20 13:30:00,18.96,18.97,18.96,18.96,14800.0,13.1282,13.1351,13.1282,13.1282,14800.0
2010-12-20 13:35:00,18.96,18.97,18.93,18.95,80400.0,13.1282,13.1351,13.1074,13.1212,80400.0
2010-12-20 13:40:00,18.94,18.96,18.94,18.95,72000.0,13.1143,13.1282,13.1143,13.1212,72000.0
2010-12-20 13:45:00,18.95,18.96,18.95,18.95,18100.0,13.1212,13.1282,13.1212,13.1212,18100.0
2010-12-20 13:50:00,18.95,18.96,18.95,18.96,16800.0,13.1212,13.1282,13.1212,13.1282,16800.0
2010-12-20 13:55:00,18.95,18.96,18.95,18.95,11100.0,13.1212,13.1282,13.1212,13.1212,11100.0
2010-12-20 14:00:00,18.95,18.99,18.94,18.97,75100.0,13.1212,13.1489,13.1143,13.1351,75100.0
2010-12-20 14:05:00,18.98,19.01,18.97,19.01,113000.0,13.142,13.1628,13.1351,13.1628,113000.0
2010-12-20 14:10:00,19.01,19.03,18.99,19.0,277700.0,13.1628,13.1766,13.1489,13.1559,277700.0
2010-12-20 14:15:00,19.0,19.0,18.99,18.99,16100.0,13.1559,13.1559,13.1489,13.1489,16100.0
2010-12-20 14:20:00,18.99,19.0,18.98,18.99,25700.0,13.1489,13.1559,13.142,13.1489,25700.0
2010-12-20 14:25:00,18.98,18.99,18.98,18.98,21800.0,13.142,13.1489,13.142,13.142,21800.0
2010-12-20 14:30:00,18.99,18.99,18.97,18.99,51400.0,13.1489,13.1489,13.1351,13.1489,51400.0
2010-12-20 14:35:00,18.98,18.99,18.97,18.97,32500.0,13.142,13.1489,13.1351,13.1351,32500.0
2010-12-20 14:40:00,18.97,19.0,18.97,19.0,80000.0,13.1351,13.1559,13.1351,13.1559,80000.0
2010-12-20 14:45:00,19.0,19.0,18.98,18.99,42600.0,13.1559,13.1559,13.142,13.1489,42600.0
2010-12-20 14:50:00,18.99,18.99,18.98,18.98,15700.0,13.1489,13.1489,13.142,13.142,15700.0
2010-12-20 14:55:00,18.99,18.99,18.96,18.98,76600.0,13.1489,13.1489,13.1282,13.142,76600.0
2010-12-20 15:00:00,18.98,18.98,18.96,18.98,45700.0,13.142,13.142,13.1282,13.142,45700.0
2010-12-20 15:05:00,18.98,18.98,18.96,18.96,66400.0,13.142,13.142,13.1282,13.1282,66400.0
2010-12-20 15:10:00,18.96,18.97,18.96,18.97,29700.0,13.1282,13.1351,13.1282,13.1351,29700.0
2010-12-20 15:15:00,18.96,18.97,18.96,18.96,33700.0,13.1282,13.1351,13.1282,13.1282,33700.0
2010-12-20 15:20:00,18.96,18.97,18.94,18.94,58900.0,13.1282,13.1351,13.1143,13.1143,58900.0
2010-12-20 15:25:00,18.94,18.96,18.94,18.95,47900.0,13.1143,13.1282,13.1143,13.1212,47900.0
2010-12-20 15:30:00,18.95,18.97,18.95,18.97,53700.0,13.1212,13.1351,13.1212,13.1351,53700.0
2010-12-20 15:35:00,18.96,19.0,18.95,18.95,211800.0,13.1282,13.1559,13.1212,13.1212,211800.0
2010-12-20 15:40:00,18.95,18.96,18.91,18.91,187300.0,13.1212,13.1282,13.0935,13.0935,187300.0
2010-12-20 15:45:00,18.91,18.92,18.9,18.91,111900.0,13.0935,13.1005,13.0866,13.0935,111900.0
2010-12-20 15:50:00,18.91,18.94,18.9,18.93,264600.0,13.0935,13.1143,13.0866,13.1074,264600.0
2010-12-20 15:55:00,18.93,18.94,18.92,18.93,193900.0,13.1074,13.1143,13.1005,13.1074,193900.0
2010-12-21 09:30:00,18.99,19.05,18.92,19.0,452500.0,13.1489,13.1905,13.1005,13.1559,452500.0
2010-12-21 09:35:00,19.0,19.0,18.92,18.94,169100.0,13.1559,13.1559,13.1005,13.1143,169100.0
2010-12-21 09:40:00,18.93,18.98,18.92,18.94,115400.0,13.1074,13.142,13.1005,13.1143,115400.0
2010-12-21 09:45:00,18.94,18.94,18.89,18.89,107000.0,13.1143,13.1143,13.0797,13.0797,107000.0
2010-12-21 09:50:00,18.9,18.92,18.89,18.9,122000.0,13.0866,13.1005,13.0797,13.0866,122000.0
2010-12-21 09:55:00,18.9,18.92,18.88,18.89,117400.0,13.0866,13.1005,13.0728,13.0797,117400.0
2010-12-21 10:00:00,18.88,18.94,18.87,18.94,143100.0,13.0728,13.1143,13.0658,13.1143,143100.0
2010-12-21 10:05:00,18.93,18.97,18.93,18.95,95100.0,13.1074,13.1351,13.1074,13.1212,95100.0
2010-12-21 10:10:00,18.96,18.96,18.9,18.91,103600.0,13.1282,13.1282,13.0866,13.0935,103600.0
2010-12-21 10:15:00,18.91,18.92,18.89,18.9,119300.0,13.0935,13.1005,13.0797,13.0866,119300.0
2010-12-21 10:20:00,18.91,18.92,18.89,18.9,135000.0,13.0935,13.1005,13.0797,13.0866,135000.0
2010-12-21 10:25:00,18.9,18.92,18.89,18.9,96600.0,13.0866,13.1005,13.0797,13.0866,96600.0
2010-12-21 10:30:00,18.91,18.92,18.9,18.92,79500.0,13.0935,13.1005,13.0866,13.1005,79500.0
2010-12-21 10:35:00,18.92,18.96,18.91,18.96,115700.0,13.1005,13.1282,13.0935,13.1282,115700.0
2010-12-21 10:40:00,18.96,19.0,18.93,19.0,143100.0,13.1282,13.1559,13.1074,13.1559,143100.0
2010-12-21 10:45:00,18.99,19.02,18.98,19.02,118500.0,13.1489,13.1697,13.142,13.1697,118500.0
2010-12-21 10:50:00,19.01,19.02,19.01,19.02,57800.0,13.1628,13.1697,13.1628,13.1697,57800.0
2010-12-21 10:55:00,19.02,19.02,19.01,19.02,44700.0,13.1697,13.1697,13.1628,13.1697,44700.0
2010-12-21 11:00:00,19.02,19.04,19.01,19.04,132000.0,13.1697,13.1836,13.1628,13.1836,132000.0
2010-12-21 11:05:00,19.04,19.09,19.04,19.08,171600.0,13.1836,13.2182,13.1836,13.2113,171600.0
2010-12-21 11:10:00,19.08,19.09,19.08,19.09,45300.0,13.2113,13.2182,13.2113,13.2182,45300.0
2010-12-21 11:15:00,19.09,19.1,19.06,19.09,171300.0,13.2182,13.2251,13.1974,13.2182,171300.0
2010-12-21 11:20:00,19.08,19.1,19.08,19.1,81100.0,13.2113,13.2251,13.2113,13.2251,81100.0
2010-12-21 11:25:00,19.1,19.11,19.09,19.11,85900.0,13.2251,13.232,13.2182,13.232,85900.0
2010-12-21 11:30:00,19.11,19.13,19.11,19.12,89000.0,13.232,13.2459,13.232,13.239,89000.0
2010-12-21 11:35:00,19.12,19.13,19.11,19.12,129900.0,13.239,13.2459,13.232,13.239,129900.0
2010-12-21 11:40:00,19.12,19.13,19.11,19.12,65900.0,13.239,13.2459,13.232,13.239,65900.0
2010-12-21 11:45:00,19.13,19.14,19.12,19.14,54800.0,13.2459,13.2528,13.239,13.2528,54800.0
2010-12-21 11:50:00,19.14,19.19,19.13,19.19,113300.0,13.2528,13.2874,13.2459,13.2874,113300.0
2010-12-21 11:55:00,19.19,19.19,19.17,19.18,197300.0,13.2874,13.2874,13.2736,13.2805,197300.0
2010-12-21 12:00:00,19.18,19.2,19.17,19.2,180800.0,13.2805,13.2943,13.2736,13.2943,180800.0
2010-12-21 12:05:00,19.2,19.22,19.19,19.22,110000.0,13.2943,13.3082,13.2874,13.3082,110000.0
2010-12-21 12:10:00,19.22,19.24,19.2,19.21,225000.0,13.3082,13.322,13.2943,13.3013,225000.0
2010-12-21 12:15:00,19.21,19.24,19.2,19.24,81300.0,13.3013,13.322,13.2943,13.322,81300.0
2010-12-21 12:20:00,19.24,19.25,19.23,19.25,110300.0,13.322,13.329,13.3151,13.329,110300.0
2010-12-21 12:25:00,19.24,19.25,19.23,19.23,38500.0,13.322,13.329,13.3151,13.3151,38500.0
2010-12-21 12:30:00,19.23,19.24,19.22,19.23,119800.0,13.3151,13.322,13.3082,13.3151,119800.0
2010-12-21 12:35:00,19.23,19.24,19.22,19.24,79900.0,13.3151,13.322,13.3082,13.322,79900.0
2010-12-21 12:40:00,19.24,19.25,19.24,19.24,53200.0,13.322,13.329,13.322,13.322,53200.0
2010-12-21 12:45:00,19.25,19.25,19.22,19.23,94100.0,13.329,13.329,13.3082,13.3151,94100.0
2010-12-21 12:50:00,19.23,19.23,19.22,19.22,17300.0,13.3151,13.3151,13.3082,13.3082,17300.0
2010-12-21 12:55:00,19.23,19.25,19.22,19.25,68400.0,13.3151,13.329,13.3082,13.329,68400.0
2010-12-21 13:00:00,19.25,19.25,19.23,19.23,88000.0,13.329,13.329,13.3151,13.3151,88000.0
2010-12-21 13:05:00,19.24,19.24,19.22,19.23,76200.0,13.322,13.322,13.3082,13.3151,76200.0
2010-12-21 13:10:00,19.23,19.23,19.18,19.18,204500.0,13.3151,13.3151,13.2805,13.2805,204500.0
2010-12-21 13:15:00,19.18,19.21,19.17,19.21,94600.0,13.2805,13.3013,13.2736,13.3013,94600.0
2010-12-21 13:20:00,19.21,19.22,19.2,19.22,72700.0,13.3013,13.3082,13.2943,13.3082,72700.0
2010-12-21 13:25:00,19.22,19.22,19.21,19.22,32600.0,13.3082,13.3082,13.3013,13.3082,32600.0
2010-12-21 13:30:00,19.22,19.22,19.2,19.2,52100.0,13.3082,13.3082,13.2943,13.2943,52100.0
2010-12-21 13:35:00,19.2,19.21,19.2,19.21,46900.0,13.2943,13.3013,13.2943,13.3013,46900.0
2010-12-21 13:40:00,19.21,19.23,19.2,19.23,112700.0,13.3013,13.3151,13.2943,13.3151,112700.0
2010-12-21 13:45:00,19.23,19.23,19.22,19.23,48000.0,13.3151,13.3151,13.3082,13.3151,48000.0
2010-12-21 13:50:00,19.23,19.24,19.22,19.23,67200.0,13.3151,13.322,13.3082,13.3151,67200.0
2010-12-21 13:55:00,19.23,19.24,19.22,19.24,39400.0,13.3151,13.322,13.3082,13.322,39400.0
2010-12-21 14:00:00,19.23,19.24,19.23,19.24,83700.0,13.3151,13.322,13.3151,13.322,83700.0
2010-12-21 14:05:00,19.23,19.25,19.21,19.23,93600.0,13.3151,13.329,13.3013,13.3151,93600.0
2010-12-21 14:10:00,19.22,19.23,19.21,19.23,55800.0,13.3082,13.3151,13.3013,13.3151,55800.0
2010-12-21 14:15:00,19.23,19.23,19.22,19.23,43600.0,13.3151,13.3151,13.3082,13.3151,43600.0
2010-12-21 14:20:00,19.23,19.24,19.2,19.2,138900.0,13.3151,13.322,13.2943,13.2943,138900.0
2010-12-21 14:25:00,19.2,19.21,19.2,19.21,69100.0,13.2943,13.3013,13.2943,13.3013,69100.0
2010-12-21 14:30:00,19.2,19.21,19.2,19.21,52800.0,13.2943,13.3013,13.2943,13.3013,52800.0
2010-12-21 14:35:00,19.2,19.21,19.2,19.21,47100.0,13.2943,13.3013,13.2943,13.3013,47100.0
2010-12-21 14:40:00,19.21,19.22,19.2,19.21,88900.0,13.3013,13.3082,13.2943,13.3013,88900.0
2010-12-21 14:45:00,19.22,19.22,19.21,19.22,59000.0,13.3082,13.3082,13.3013,13.3082,59000.0
2010-12-21 14:50:00,19.22,19.22,19.21,19.22,50500.0,13.3082,13.3082,13.3013,13.3082,50500.0
2010-12-21 14:55:00,19.21,19.22,19.2,19.2,111700.0,13.3013,13.3082,13.2943,13.2943,111700.0
2010-12-21 15:00:00,19.2,19.21,19.2,19.2,56900.0,13.2943,13.3013,13.2943,13.2943,56900.0
2010-12-21 15:05:00,19.21,19.21,19.18,19.2,293900.0,13.3013,13.3013,13.2805,13.2943,293900.0
2010-12-21 15:10:00,19.19,19.2,19.17,19.17,119700.0,13.2874,13.2943,13.2736,13.2736,119700.0
2010-12-21 15:15:00,19.17,19.21,19.17,19.19,182600.0,13.2736,13.3013,13.2736,13.2874,182600.0
2010-12-21 15:20:00,19.2,19.2,19.19,19.19,37800.0,13.2943,13.2943,13.2874,13.2874,37800.0
2010-12-21 15:25:00,19.2,19.22,19.19,19.22,313000.0,13.2943,13.3082,13.2874,13.3082,313000.0
2010-12-21 15:30:00,19.21,19.22,19.21,19.21,151400.0,13.3013,13.3082,13.3013,13.3013,151400.0
2010-12-21 15:35:00,19.22,19.23,19.21,19.23,324800.0,13.3082,13.3151,13.3013,13.3151,324800.0
2010-12-21 15:40:00,19.22,19.23,19.22,19.23,177500.0,13.3082,13.3151,13.3082,13.3151,177500.0
2010-12-21 15:45:00,19.23,19.25,19.22,19.24,505700.0,13.3151,13.329,13.3082,13.322,505700.0
2010-12-21 15:50:00,19.24,19.24,19.23,19.23,152600.0,13.322,13.322,13.3151,13.3151,152600.0
2010-12-21 15:55:00,19.24,19.25,19.23,19.24,534000.0,13.322,13.329,13.3151,13.322,534000.0
2010-12-22 09:30:00,19.23,19.3,19.16,19.24,232200.0,13.3151,13.3636,13.2666,13.322,232200.0
2010-12-22 09:35:00,19.24,19.3,19.24,19.3,166200.0,13.322,13.3636,13.322,13.3636,166200.0
2010-12-22 09:40:00,19.3,19.31,19.22,19.22,89800.0,13.3636,13.3705,13.3082,13.3082,89800.0
2010-12-22 09:45:00,19.22,19.29,19.21,19.22,124100.0,13.3082,13.3567,13.3013,13.3082,124100.0
2010-12-22 09:50:00,19.23,19.24,19.21,19.21,43800.0,13.3151,13.322,13.3013,13.3013,43800.0
2010-12-22 09:55:00,19.22,19.28,19.21,19.27,101600.0,13.3082,13.3497,13.3013,13.3428,101600.0
2010-12-22 10:00:00,19.28,19.28,19.25,19.25,130300.0,13.3497,13.3497,13.329,13.329,130300.0
2010-12-22 10:05:00,19.25,19.26,19.24,19.26,78600.0,13.329,13.3359,13.322,13.3359,78600.0
2010-12-22 10:10:00,19.25,19.26,19.19,19.19,69600.0,13.329,13.3359,13.2874,13.2874,69600.0
2010-12-22 10:15:00,19.19,19.23,19.19,19.23,90900.0,13.2874,13.3151,13.2874,13.3151,90900.0
2010-12-22 10:20:00,19.23,19.27,19.22,19.27,71300.0,13.3151,13.3428,13.3082,13.3428,71300.0
2010-12-22 10:25:00,19.27,19.3,19.25,19.26,120400.0,13.3428,13.3636,13.329,13.3359,120400.0
2010-12-22 10:30:00,19.25,19.26,19.22,19.22,67400.0,13.329,13.3359,13.3082,13.3082,67400.0
2010-12-22 10:35:00,19.23,19.25,19.22,19.24,110400.0,13.3151,13.329,13.3082,13.322,110400.0
2010-12-22 10:40:00,19.24,19.25,19.22,19.24,130300.0,13.322,13.329,13.3082,13.322,130300.0
2010-12-22 10:45:00,19.24,19.26,19.23,19.26,120800.0,13.322,13.3359,13.3151,13.3359,120800.0
2010-12-22 10:50:00,19.26,19.28,19.26,19.28,41600.0,13.3359,13.3497,13.3359,13.3497,41600.0
2010-12-22 10:55:00,19.28,19.28,19.27,19.28,30300.0,13.3497,13.3497,13.3428,13.3497,30300.0
2010-12-22 11:00:00,19.27,19.28,19.25,19.25,47800.0,13.3428,13.3497,13.329,13.329,47800.0
2010-12-22 11:05:00,19.25,19.27,19.25,19.26,44400.0,13.329,13.3428,13.329,13.3359,44400.0
2010-12-22 11:10:00,19.27,19.27,19.24,19.25,62200.0,13.3428,13.3428,13.322,13.329,62200.0
2010-12-22 11:15:00,19.25,19.26,19.24,19.26,85100.0,13.329,13.3359,13.322,13.3359,85100.0
2010-12-22 11:20:00,19.27,19.29,19.26,19.28,89000.0,13.3428,13.3567,13.3359,13.3497,89000.0
2010-12-22 11:25:00,19.28,19.29,19.28,19.28,41700.0,13.3497,13.3567,13.3497,13.3497,41700.0
2010-12-22 11:30:00,19.29,19.34,19.29,19.32,239500.0,13.3567,13.3913,13.3567,13.3774,239500.0
2010-12-22 11:35:00,19.32,19.34,19.3,19.34,68800.0,13.3774,13.3913,13.3636,13.3913,68800.0
2010-12-22 11:40:00,19.34,19.35,19.34,19.34,77500.0,13.3913,13.3982,13.3913,13.3913,77500.0
2010-12-22 11:45:00,19.34,19.37,19.34,19.36,103100.0,13.3913,13.4121,13.3913,13.4051,103100.0
2010-12-22 11:50:00,19.37,19.37,19.36,19.36,45700.0,13.4121,13.4121,13.4051,13.4051,45700.0
2010-12-22 11:55:00,19.36,19.37,19.34,19.35,61700.0,13.4051,13.4121,13.3913,13.3982,61700.0
2010-12-22 12:00:00,19.35,19.35,19.33,19.33,22700.0,13.3982,13.3982,13.3844,13.3844,22700.0
2010-12-22 12:05:00,19.33,19.34,19.33,19.34,29600.0,13.3844,13.3913,13.3844,13.3913,29600.0
2010-12-22 12:10:00,19.34,19.34,19.33,19.33,36400.0,13.3913,13.3913,13.3844,13.3844,36400.0
2010-12-22 12:15:00,19.34,19.34,19.31,19.32,66700.0,13.3913,13.3913,13.3705,13.3774,66700.0
2010-12-22 12:20:00,19.32,19.32,19.31,19.32,39100.0,13.3774,13.3774,13.3705,13.3774,39100.0
2010-12-22 12:25:00,19.32,19.32,19.31,19.31,32500.0,13.3774,13.3774,13.3705,13.3705,32500.0
2010-12-22 12:30:00,19.32,19.36,19.31,19.35,115300.0,13.3774,13.4051,13.3705,13.3982,115300.0
2010-12-22 12:35:00,19.35,19.36,19.32,19.33,76300.0,13.3982,13.4051,13.3774,13.3844,76300.0
2010-12-22 12:40:00,19.34,19.34,19.33,19.33,43500.0,13.3913,13.3913,13.3844,13.3844,43500.0
2010-12-22 12:45:00,19.34,19.34,19.33,19.34,27700.0,13.3913,13.3913,13.3844,13.3913,27700.0
2010-12-22 12:50:00,19.33,19.34,19.33,19.34,21600.0,13.3844,13.3913,13.3844,13.3913,21600.0
2010-12-22 12:55:00,19.34,19.34,19.33,19.34,35200.0,13.3913,13.3913,13.3844,13.3913,35200.0
2010-12-22 13:00:00,19.34,19.37,19.33,19.35,166600.0,13.3913,13.4121,13.3844,13.3982,166600.0
2010-12-22 13:05:00,19.36,19.36,19.35,19.36,160800.0,13.4051,13.4051,13.3982,13.4051,160800.0
2010-12-22 13:10:00,19.35,19.36,19.35,19.36,17600.0,13.3982,13.4051,13.3982,13.4051,17600.0
2010-12-22 13:15:00,19.36,19.36,19.35,19.35,94100.0,13.4051,13.4051,13.3982,13.3982,94100.0
2010-12-22 13:20:00,19.35,19.36,19.35,19.36,54800.0,13.3982,13.4051,13.3982,13.4051,54800.0
2010-12-22 13:25:00,19.36,19.36,19.35,19.36,56000.0,13.4051,13.4051,13.3982,13.4051,56000.0
2010-12-22 13:30:00,19.35,19.36,19.35,19.36,23800.0,13.3982,13.4051,13.3982,13.4051,23800.0
2010-12-22 13:35:00,19.36,19.36,19.32,19.34,288200.0,13.4051,13.4051,13.3774,13.3913,288200.0
2010-12-22 13:40:00,19.34,19.34,19.31,19.32,184900.0,13.3913,13.3913,13.3705,13.3774,184900.0
2010-12-22 13:45:00,19.32,19.32,19.31,19.32,55500.0,13.3774,13.3774,13.3705,13.3774,55500.0
2010-12-22 13:50:00,19.31,19.36,19.31,19.36,242000.0,13.3705,13.4051,13.3705,13.4051,242000.0
2010-12-22 13:55:00,19.35,19.39,19.35,19.39,171000.0,13.3982,13.4259,13.3982,13.4259,171000.0
2010-12-22 14:00:00,19.38,19.39,19.37,19.37,74100.0,13.419,13.4259,13.4121,13.4121,74100.0
2010-12-22 14:05:00,19.37,19.38,19.36,19.36,67000.0,13.4121,13.419,13.4051,13.4051,67000.0
2010-12-22 14:10:00,19.37,19.37,19.36,19.36,52700.0,13.4121,13.4121,13.4051,13.4051,52700.0
2010-12-22 14:15:00,19.36,19.37,19.33,19.33,161500.0,13.4051,13.4121,13.3844,13.3844,161500.0
2010-12-22 14:20:00,19.34,19.34,19.32,19.33,53600.0,13.3913,13.3913,13.3774,13.3844,53600.0
2010-12-22 14:25:00,19.33,19.33,19.31,19.33,139400.0,13.3844,13.3844,13.3705,13.3844,139400.0
2010-12-22 14:30:00,19.33,19.34,19.33,19.34,39000.0,13.3844,13.3913,13.3844,13.3913,39000.0
2010-12-22 14:35:00,19.34,19.37,19.33,19.36,88500.0,13.3913,13.4121,13.3844,13.4051,88500.0
2010-12-22 14:40:00,19.36,19.37,19.34,19.34,45200.0,13.4051,13.4121,13.3913,13.3913,45200.0
2010-12-22 14:45:00,19.35,19.36,19.34,19.36,51100.0,13.3982,13.4051,13.3913,13.4051,51100.0
2010-12-22 14:50:00,19.35,19.36,19.35,19.36,40100.0,13.3982,13.4051,13.3982,13.4051,40100.0
2010-12-22 14:55:00,19.35,19.36,19.35,19.36,23200.0,13.3982,13.4051,13.3982,13.4051,23200.0
2010-12-22 15:00:00,19.36,19.36,19.35,19.35,47900.0,13.4051,13.4051,13.3982,13.3982,47900.0
2010-12-22 15:05:00,19.36,19.36,19.34,19.36,120600.0,13.4051,13.4051,13.3913,13.4051,120600.0
2010-12-22 15:10:00,19.35,19.36,19.31,19.31,89100.0,13.3982,13.4051,13.3705,13.3705,89100.0
2010-12-22 15:15:00,19.32,19.35,19.31,19.34,213800.0,13.3774,13.3982,13.3705,13.3913,213800.0
2010-12-22 15:20:00,19.34,19.37,19.34,19.36,79200.0,13.3913,13.4121,13.3913,13.4051,79200.0
2010-12-22 15:25:00,19.36,19.36,19.33,19.34,82500.0,13.4051,13.4051,13.3844,13.3913,82500.0
2010-12-22 15:30:00,19.33,19.34,19.33,19.33,53100.0,13.3844,13.3913,13.3844,13.3844,53100.0
2010-12-22 15:35:00,19.33,19.34,19.33,19.33,58800.0,13.3844,13.3913,13.3844,13.3844,58800.0
2010-12-22 15:40:00,19.33,19.35,19.33,19.35,462200.0,13.3844,13.3982,13.3844,13.3982,462200.0
2010-12-22 15:45:00,19.34,19.37,19.33,19.36,625300.0,13.3913,13.4121,13.3844,13.4051,625300.0
2010-12-22 15:50:00,19.36,19.37,19.36,19.36,143400.0,13.4051,13.4121,13.4051,13.4051,143400.0
2010-12-22 15:55:00,19.37,19.43,19.36,19.43,975100.0,13.4121,13.4536,13.4051,13.4536,975100.0
2010-12-23 09:30:00,19.36,19.44,19.35,19.42,108400.0,13.4051,13.4605,13.3982,13.4467,108400.0
2010-12-23 09:35:00,19.43,19.43,19.35,19.38,88200.0,13.4536,13.4536,13.3982,13.419,88200.0
2010-12-23 09:40:00,19.38,19.39,19.33,19.36,97500.0,13.419,13.4259,13.3844,13.4051,97500.0
2010-12-23 09:45:00,19.36,19.4,19.34,19.37,100900.0,13.4051,13.4328,13.3913,13.4121,100900.0
2010-12-23 09:50:00,19.37,19.4,19.33,19.35,114600.0,13.4121,13.4328,13.3844,13.3982,114600.0
2010-12-23 09:55:00,19.35,19.36,19.31,19.35,80500.0,13.3982,13.4051,13.3705,13.3982,80500.0
2010-12-23 10:00:00,19.35,19.38,19.34,19.35,80400.0,13.3982,13.419,13.3913,13.3982,80400.0
2010-12-23 10:05:00,19.35,19.36,19.33,19.35,95900.0,13.3982,13.4051,13.3844,13.3982,95900.0
2010-12-23 10:10:00,19.35,19.36,19.32,19.36,86600.0,13.3982,13.4051,13.3774,13.4051,86600.0
2010-12-23 10:15:00,19.35,19.36,19.33,19.35,123900.0,13.3982,13.4051,13.3844,13.3982,123900.0
2010-12-23 10:20:00,19.35,19.35,19.31,19.34,194900.0,13.3982,13.3982,13.3705,13.3913,194900.0
2010-12-23 10:25:00,19.33,19.34,19.31,19.33,68100.0,13.3844,13.3913,13.3705,13.3844,68100.0
2010-12-23 10:30:00,19.33,19.34,19.32,19.33,50600.0,13.3844,13.3913,13.3774,13.3844,50600.0
2010-12-23 10:35:00,19.34,19.37,19.33,19.37,122700.0,13.3913,13.4121,13.3844,13.4121,122700.0
2010-12-23 10:40:00,19.36,19.41,19.36,19.39,307100.0,13.4051,13.4398,13.4051,13.4259,307100.0
2010-12-23 10:45:00,19.39,19.41,19.39,19.4,125300.0,13.4259,13.4398,13.4259,13.4328,125300.0
2010-12-23 10:50:00,19.4,19.43,19.4,19.41,87400.0,13.4328,13.4536,13.4328,13.4398,87400.0
2010-12-23 10:55:00,19.41,19.43,19.41,19.42,92200.0,13.4398,13.4536,13.4398,13.4467,92200.0
2010-12-23 11:00:00,19.41,19.42,19.4,19.4,171200.0,13.4398,13.4467,13.4328,13.4328,171200.0
2010-12-23 11:05:00,19.4,19.41,19.39,19.4,87500.0,13.4328,13.4398,13.4259,13.4328,87500.0
2010-12-23 11:10:00,19.39,19.4,19.38,19.38,49200.0,13.4259,13.4328,13.419,13.419,49200.0
2010-12-23 11:15:00,19.39,19.39,19.38,19.38,49100.0,13.4259,13.4259,13.419,13.419,49100.0
2010-12-23 11:20:00,19.38,19.39,19.36,19.36,56500.0,13.419,13.4259,13.4051,13.4051,56500.0
2010-12-23 11:25:00,19.36,19.38,19.34,19.34,189600.0,13.4051,13.419,13.3913,13.3913,189600.0
2010-12-23 11:30:00,19.34,19.36,19.34,19.34,83700.0,13.3913,13.4051,13.3913,13.3913,83700.0
2010-12-23 11:35:00,19.34,19.35,19.31,19.33,90700.0,13.3913,13.3982,13.3705,13.3844,90700.0
2010-12-23 11:40:00,19.34,19.35,19.31,19.34,59400.0,13.3913,13.3982,13.3705,13.3913,59400.0
2010-12-23 11:45:00,19.35,19.35,19.33,19.34,36500.0,13.3982,13.3982,13.3844,13.3913,36500.0
2010-12-23 11:50:00,19.34,19.35,19.33,19.34,112400.0,13.3913,13.3982,13.3844,13.3913,112400.0
2010-12-23 11:55:00,19.33,19.33,19.29,19.32,290200.0,13.3844,13.3844,13.3567,13.3774,290200.0
2010-12-23 12:00:00,19.31,19.32,19.3,19.3,32100.0,13.3705,13.3774,13.3636,13.3636,32100.0
2010-12-23 12:05:00,19.3,19.33,19.3,19.32,133300.0,13.3636,13.3844,13.3636,13.3774,133300.0
2010-12-23 12:10:00,19.31,19.32,19.31,19.31,15400.0,13.3705,13.3774,13.3705,13.3705,15400.0
2010-12-23 12:15:00,19.32,19.32,19.31,19.32,28300.0,13.3774,13.3774,13.3705,13.3774,28300.0
2010-12-23 12:20:00,19.31,19.32,19.31,19.31,96200.0,13.3705,13.3774,13.3705,13.3705,96200.0
2010-12-23 12:25:00,19.31,19.34,19.31,19.34,46300.0,13.3705,13.3913,13.3705,13.3913,46300.0
2010-12-23 12:30:00,19.33,19.35,19.33,19.35,17200.0,13.3844,13.3982,13.3844,13.3982,17200.0
2010-12-23 12:35:00,19.34,19.35,19.34,19.34,63500.0,13.3913,13.3982,13.3913,13.3913,63500.0
2010-12-23 12:40:00,19.34,19.34,19.31,19.32,82000.0,13.3913,13.3913,13.3705,13.3774,82000.0
2010-12-23 12:45:00,19.31,19.32,19.31,19.31,40600.0,13.3705,13.3774,13.3705,13.3705,40600.0
2010-12-23 12:50:00,19.31,19.32,19.3,19.3,45800.0,13.3705,13.3774,13.3636,13.3636,45800.0
2010-12-23 12:55:00,19.3,19.32,19.29,19.29,224900.0,13.3636,13.3774,13.3567,13.3567,224900.0
2010-12-23 13:00:00,19.29,19.32,19.28,19.32,62900.0,13.3567,13.3774,13.3497,13.3774,62900.0
2010-12-23 13:05:00,19.32,19.32,19.28,19.28,129700.0,13.3774,13.3774,13.3497,13.3497,129700.0
2010-12-23 13:10:00,19.29,19.31,19.28,19.31,112000.0,13.3567,13.3705,13.3497,13.3705,112000.0
2010-12-23 13:15:00,19.31,19.31,19.3,19.3,63000.0,13.3705,13.3705,13.3636,13.3636,63000.0
2010-12-23 13:20:00,19.31,19.31,19.3,19.31,38200.0,13.3705,13.3705,13.3636,13.3705,38200.0
2010-12-23 13:25:00,19.3,19.31,19.29,19.29,41700.0,13.3636,13.3705,13.3567,13.3567,41700.0
2010-12-23 13:30:00,19.29,19.31,19.29,19.3,45100.0,13.3567,13.3705,13.3567,13.3636,45100.0
2010-12-23 13:35:00,19.31,19.31,19.3,19.31,32500.0,13.3705,13.3705,13.3636,13.3705,32500.0
2010-12-23 13:40:00,19.3,19.31,19.3,19.31,28400.0,13.3636,13.3705,13.3636,13.3705,28400.0
2010-12-23 13:45:00,19.31,19.31,19.3,19.31,22100.0,13.3705,13.3705,13.3636,13.3705,22100.0
2010-12-23 13:50:00,19.31,19.31,19.3,19.31,18500.0,13.3705,13.3705,13.3636,13.3705,18500.0
2010-12-23 13:55:00,19.3,19.31,19.3,19.3,156700.0,13.3636,13.3705,13.3636,13.3636,156700.0
2010-12-23 14:00:00,19.3,19.31,19.3,19.31,15400.0,13.3636,13.3705,13.3636,13.3705,15400.0
2010-12-23 14:05:00,19.31,19.31,19.3,19.31,26000.0,13.3705,13.3705,13.3636,13.3705,26000.0
2010-12-23 14:10:00,19.3,19.34,19.3,19.33,281000.0,13.3636,13.3913,13.3636,13.3844,281000.0
2010-12-23 14:15:00,19.33,19.33,19.32,19.32,66700.0,13.3844,13.3844,13.3774,13.3774,66700.0
2010-12-23 14:20:00,19.32,19.33,19.31,19.31,89900.0,13.3774,13.3844,13.3705,13.3705,89900.0
2010-12-23 14:25:00,19.31,19.33,19.3,19.32,200100.0,13.3705,13.3844,13.3636,13.3774,200100.0
2010-12-23 14:30:00,19.32,19.33,19.32,19.32,30600.0,13.3774,13.3844,13.3774,13.3774,30600.0
2010-12-23 14:35:00,19.32,19.33,19.32,19.32,56700.0,13.3774,13.3844,13.3774,13.3774,56700.0
2010-12-23 14:40:00,19.32,19.33,19.32,19.33,55700.0,13.3774,13.3844,13.3774,13.3844,55700.0
2010-12-23 14:45:00,19.33,19.33,19.32,19.33,24600.0,13.3844,13.3844,13.3774,13.3844,24600.0
2010-12-23 14:50:00,19.33,19.33,19.32,19.32,18900.0,13.3844,13.3844,13.3774,13.3774,18900.0
2010-12-23 14:55:00,19.33,19.33,19.32,19.33,17600.0,13.3844,13.3844,13.3774,13.3844,17600.0
2010-12-23 15:00:00,19.32,19.33,19.32,19.32,68000.0,13.3774,13.3844,13.3774,13.3774,68000.0
2010-12-23 15:05:00,19.32,19.33,19.31,19.31,28800.0,13.3774,13.3844,13.3705,13.3705,28800.0
2010-12-23 15:10:00,19.32,19.32,19.31,19.31,21300.0,13.3774,13.3774,13.3705,13.3705,21300.0
2010-12-23 15:15:00,19.31,19.32,19.3,19.3,70400.0,13.3705,13.3774,13.3636,13.3636,70400.0
2010-12-23 15:20:00,19.3,19.31,19.3,19.31,56800.0,13.3636,13.3705,13.3636,13.3705,56800.0
2010-12-23 15:25:00,19.31,19.34,19.3,19.33,138200.0,13.3705,13.3913,13.3636,13.3844,138200.0
2010-12-23 15:30:00,19.34,19.34,19.32,19.33,52800.0,13.3913,13.3913,13.3774,13.3844,52800.0
2010-12-23 15:35:00,19.33,19.35,19.31,19.35,186600.0,13.3844,13.3982,13.3705,13.3982,186600.0
2010-12-23 15:40:00,19.34,19.35,19.34,19.34,39300.0,13.3913,13.3982,13.3913,13.3913,39300.0
2010-12-23 15:45:00,19.34,19.34,19.32,19.32,322500.0,13.3913,13.3913,13.3774,13.3774,322500.0
2010-12-23 15:50:00,19.33,19.36,19.32,19.35,262300.0,13.3844,13.4051,13.3774,13.3982,262300.0
2010-12-23 15:55:00,19.35,19.39,19.35,19.39,746700.0,13.3982,13.4259,13.3982,13.4259,746700.0
2010-12-27 09:30:00,19.27,19.32,19.26,19.29,109400.0,13.3428,13.3774,13.3359,13.3567,109400.0
2010-12-27 09:35:00,19.3,19.38,19.25,19.37,107100.0,13.3636,13.419,13.329,13.4121,107100.0
2010-12-27 09:40:00,19.38,19.38,19.33,19.37,106900.0,13.419,13.419,13.3844,13.4121,106900.0
2010-12-27 09:45:00,19.38,19.4,19.34,19.34,88500.0,13.419,13.4328,13.3913,13.3913,88500.0
2010-12-27 09:50:00,19.34,19.37,19.34,19.36,68600.0,13.3913,13.4121,13.3913,13.4051,68600.0
2010-12-27 09:55:00,19.37,19.44,19.37,19.44,124300.0,13.4121,13.4605,13.4121,13.4605,124300.0
2010-12-27 10:00:00,19.43,19.48,19.43,19.45,141400.0,13.4536,13.4882,13.4536,13.4674,141400.0
2010-12-27 10:05:00,19.45,19.45,19.4,19.4,76600.0,13.4674,13.4674,13.4328,13.4328,76600.0
2010-12-27 10:10:00,19.4,19.45,19.39,19.45,138900.0,13.4328,13.4674,13.4259,13.4674,138900.0
2010-12-27 10:15:00,19.44,19.45,19.44,19.44,32700.0,13.4605,13.4674,13.4605,13.4605,32700.0
2010-12-27 10:20:00,19.44,19.45,19.44,19.45,43500.0,13.4605,13.4674,13.4605,13.4674,43500.0
2010-12-27 10:25:00,19.44,19.45,19.43,19.43,62100.0,13.4605,13.4674,13.4536,13.4536,62100.0
2010-12-27 10:30:00,19.44,19.45,19.42,19.42,28800.0,13.4605,13.4674,13.4467,13.4467,28800.0
2010-12-27 10:35:00,19.43,19.43,19.42,19.43,25700.0,13.4536,13.4536,13.4467,13.4536,25700.0
2010-12-27 10:40:00,19.43,19.43,19.41,19.42,55900.0,13.4536,13.4536,13.4398,13.4467,55900.0
2010-12-27 10:45:00,19.41,19.43,19.4,19.42,72100.0,13.4398,13.4536,13.4328,13.4467,72100.0
2010-12-27 10:50:00,19.42,19.45,19.42,19.42,99500.0,13.4467,13.4674,13.4467,13.4467,99500.0
2010-12-27 10:55:00,19.43,19.43,19.4,19.42,148600.0,13.4536,13.4536,13.4328,13.4467,148600.0
2010-12-27 11:00:00,19.42,19.45,19.42,19.44,948300.0,13.4467,13.4674,13.4467,13.4605,948300.0
2010-12-27 11:05:00,19.44,19.44,19.41,19.41,43900.0,13.4605,13.4605,13.4398,13.4398,43900.0
2010-12-27 11:10:00,19.41,19.42,19.41,19.42,37300.0,13.4398,13.4467,13.4398,13.4467,37300.0
2010-12-27 11:15:00,19.41,19.42,19.4,19.4,47200.0,13.4398,13.4467,13.4328,13.4328,47200.0
2010-12-27 11:20:00,19.41,19.41,19.4,19.41,24500.0,13.4398,13.4398,13.4328,13.4398,24500.0
2010-12-27 11:25:00,19.41,19.41,19.38,19.39,42700.0,13.4398,13.4398,13.419,13.4259,42700.0
2010-12-27 11:30:00,19.38,19.39,19.38,19.38,36900.0,13.419,13.4259,13.419,13.419,36900.0
2010-12-27 11:35:00,19.38,19.39,19.37,19.38,52100.0,13.419,13.4259,13.4121,13.419,52100.0
2010-12-27 11:40:00,19.37,19.41,19.36,19.4,98500.0,13.4121,13.4398,13.4051,13.4328,98500.0
2010-12-27 11:45:00,19.4,19.42,19.4,19.42,63000.0,13.4328,13.4467,13.4328,13.4467,63000.0
2010-12-27 11:50:00,19.42,19.42,19.41,19.42,18200.0,13.4467,13.4467,13.4398,13.4467,18200.0
2010-12-27 11:55:00,19.41,19.42,19.4,19.41,40800.0,13.4398,13.4467,13.4328,13.4398,40800.0
2010-12-27 12:00:00,19.42,19.42,19.4,19.4,21300.0,13.4467,13.4467,13.4328,13.4328,21300.0
2010-12-27 12:05:00,19.4,19.41,19.4,19.41,80500.0,13.4328,13.4398,13.4328,13.4398,80500.0
2010-12-27 12:10:00,19.41,19.43,19.4,19.43,61000.0,13.4398,13.4536,13.4328,13.4536,61000.0
2010-12-27 12:15:00,19.42,19.43,19.41,19.42,31400.0,13.4467,13.4536,13.4398,13.4467,31400.0
2010-12-27 12:20:00,19.42,19.42,19.41,19.42,17900.0,13.4467,13.4467,13.4398,13.4467,17900.0
2010-12-27 12:25:00,19.41,19.42,19.41,19.42,18500.0,13.4398,13.4467,13.4398,13.4467,18500.0
2010-12-27 12:30:00,19.41,19.42,19.4,19.41,41700.0,13.4398,13.4467,13.4328,13.4398,41700.0
2010-12-27 12:35:00,19.4,19.41,19.4,19.4,19600.0,13.4328,13.4398,13.4328,13.4328,19600.0
2010-12-27 12:40:00,19.4,19.41,19.4,19.4,77100.0,13.4328,13.4398,13.4328,13.4328,77100.0
2010-12-27 12:45:00,19.41,19.43,19.4,19.42,66700.0,13.4398,13.4536,13.4328,13.4467,66700.0
2010-12-27 12:50:00,19.42,19.43,19.42,19.42,16700.0,13.4467,13.4536,13.4467,13.4467,16700.0
2010-12-27 12:55:00,19.42,19.43,19.42,19.42,23700.0,13.4467,13.4536,13.4467,13.4467,23700.0
2010-12-27 13:00:00,19.43,19.43,19.42,19.42,41700.0,13.4536,13.4536,13.4467,13.4467,41700.0
2010-12-27 13:05:00,19.42,19.43,19.42,19.43,39400.0,13.4467,13.4536,13.4467,13.4536,39400.0
2010-12-27 13:10:00,19.42,19.45,19.42,19.45,50800.0,13.4467,13.4674,13.4467,13.4674,50800.0
2010-12-27 13:15:00,19.45,19.45,19.44,19.45,109100.0,13.4674,13.4674,13.4605,13.4674,109100.0
2010-12-27 13:20:00,19.45,19.45,19.44,19.45,37800.0,13.4674,13.4674,13.4605,13.4674,37800.0
2010-12-27 13:25:00,19.45,19.46,19.44,19.45,107800.0,13.4674,13.4744,13.4605,13.4674,107800.0
2010-12-27 13:30:00,19.45,19.45,19.44,19.44,38800.0,13.4674,13.4674,13.4605,13.4605,38800.0
2010-12-27 13:35:00,19.44,19.45,19.44,19.44,50300.0,13.4605,13.4674,13.4605,13.4605,50300.0
2010-12-27 13:40:00,19.44,19.45,19.44,19.45,31500.0,13.4605,13.4674,13.4605,13.4674,31500.0
2010-12-27 13:45:00,19.44,19.45,19.44,19.45,18000.0,13.4605,13.4674,13.4605,13.4674,18000.0
2010-12-27 13:50:00,19.44,19.44,19.43,19.43,62100.0,13.4605,13.4605,13.4536,13.4536,62100.0
2010-12-27 13:55:00,19.43,19.44,19.43,19.44,58200.0,13.4536,13.4605,13.4536,13.4605,58200.0
2010-12-27 14:00:00,19.44,19.44,19.42,19.42,70200.0,13.4605,13.4605,13.4467,13.4467,70200.0
2010-12-27 14:05:00,19.42,19.43,19.42,19.42,26700.0,13.4467,13.4536,13.4467,13.4467,26700.0
2010-12-27 14:10:00,19.42,19.44,19.42,19.43,68400.0,13.4467,13.4605,13.4467,13.4536,68400.0
2010-12-27 14:15:00,19.44,19.44,19.42,19.42,103400.0,13.4605,13.4605,13.4467,13.4467,103400.0
2010-12-27 14:20:00,19.42,19.44,19.42,19.43,112700.0,13.4467,13.4605,13.4467,13.4536,112700.0
2010-12-27 14:25:00,19.44,19.45,19.43,19.45,68600.0,13.4605,13.4674,13.4536,13.4674,68600.0
2010-12-27 14:30:00,19.45,19.46,19.43,19.43,185200.0,13.4674,13.4744,13.4536,13.4536,185200.0
2010-12-27 14:35:00,19.44,19.46,19.43,19.45,150400.0,13.4605,13.4744,13.4536,13.4674,150400.0
2010-12-27 14:40:00,19.46,19.46,19.45,19.45,29300.0,13.4744,13.4744,13.4674,13.4674,29300.0
2010-12-27 14:45:00,19.45,19.45,19.44,19.45,72200.0,13.4674,13.4674,13.4605,13.4674,72200.0
2010-12-27 14:50:00,19.45,19.46,19.44,19.45,70900.0,13.4674,13.4744,13.4605,13.4674,70900.0
2010-12-27 14:55:00,19.46,19.46,19.44,19.44,105100.0,13.4744,13.4744,13.4605,13.4605,105100.0
2010-12-27 15:00:00,19.45,19.45,19.44,19.44,37600.0,13.4674,13.4674,13.4605,13.4605,37600.0
2010-12-27 15:05:00,19.44,19.45,19.44,19.45,63800.0,13.4605,13.4674,13.4605,13.4674,63800.0
2010-12-27 15:10:00,19.44,19.45,19.44,19.44,57400.0,13.4605,13.4674,13.4605,13.4605,57400.0
2010-12-27 15:15:00,19.44,19.45,19.43,19.44,46000.0,13.4605,13.4674,13.4536,13.4605,46000.0
2010-12-27 15:20:00,19.43,19.48,19.43,19.47,265400.0,13.4536,13.4882,13.4536,13.4813,265400.0
2010-12-27 15:25:00,19.47,19.5,19.47,19.49,164200.0,13.4813,13.5021,13.4813,13.4951,164200.0
2010-12-27 15:30:00,19.49,19.5,19.45,19.45,78600.0,13.4951,13.5021,13.4674,13.4674,78600.0
2010-12-27 15:35:00,19.45,19.45,19.44,19.44,157800.0,13.4674,13.4674,13.4605,13.4605,157800.0
2010-12-27 15:40:00,19.45,19.45,19.42,19.42,97200.0,13.4674,13.4674,13.4467,13.4467,97200.0
2010-12-27 15:45:00,19.42,19.43,19.42,19.43,166000.0,13.4467,13.4536,13.4467,13.4536,166000.0
2010-12-27 15:50:00,19.43,19.43,19.4,19.41,359500.0,13.4536,13.4536,13.4328,13.4398,359500.0
2010-12-27 15:55:00,19.41,19.44,19.41,19.42,439800.0,13.4398,13.4605,13.4398,13.4467,439800.0
2010-12-28 09:30:00,19.47,19.5,19.42,19.42,213800.0,13.4813,13.5021,13.4467,13.4467,213800.0
2010-12-28 09:35:00,19.42,19.49,19.37,19.48,358800.0,13.4467,13.4951,13.4121,13.4882,358800.0
2010-12-28 09:40:00,19.47,19.5,19.44,19.44,179400.0,13.4813,13.5021,13.4605,13.4605,179400.0
2010-12-28 09:45:00,19.44,19.45,19.39,19.4,133500.0,13.4605,13.4674,13.4259,13.4328,133500.0
2010-12-28 09:50:00,19.41,19.45,19.38,19.44,237500.0,13.4398,13.4674,13.419,13.4605,237500.0
2010-12-28 09:55:00,19.45,19.47,19.42,19.47,70700.0,13.4674,13.4813,13.4467,13.4813,70700.0
2010-12-28 10:00:00,19.47,19.5,19.44,19.48,210000.0,13.4813,13.5021,13.4605,13.4882,210000.0
2010-12-28 10:05:00,19.48,19.48,19.45,19.46,104600.0,13.4882,13.4882,13.4674,13.4744,104600.0
2010-12-28 10:10:00,19.47,19.47,19.41,19.44,182900.0,13.4813,13.4813,13.4398,13.4605,182900.0
2010-12-28 10:15:00,19.44,19.5,19.42,19.5,253900.0,13.4605,13.5021,13.4467,13.5021,253900.0
2010-12-28 10:20:00,19.49,19.5,19.45,19.47,246500.0,13.4951,13.5021,13.4674,13.4813,246500.0
2010-12-28 10:25:00,19.47,19.48,19.43,19.43,70000.0,13.4813,13.4882,13.4536,13.4536,70000.0
2010-12-28 10:30:00,19.44,19.44,19.4,19.42,78800.0,13.4605,13.4605,13.4328,13.4467,78800.0
2010-12-28 10:35:00,19.42,19.44,19.41,19.42,45700.0,13.4467,13.4605,13.4398,13.4467,45700.0
2010-12-28 10:40:00,19.42,19.48,19.42,19.48,150400.0,13.4467,13.4882,13.4467,13.4882,150400.0
2010-12-28 10:45:00,19.47,19.48,19.46,19.47,85600.0,13.4813,13.4882,13.4744,13.4813,85600.0
2010-12-28 10:50:00,19.47,19.5,19.46,19.5,196400.0,13.4813,13.5021,13.4744,13.5021,196400.0
2010-12-28 10:55:00,19.5,19.5,19.45,19.45,53000.0,13.5021,13.5021,13.4674,13.4674,53000.0
2010-12-28 11:00:00,19.45,19.45,19.44,19.44,54800.0,13.4674,13.4674,13.4605,13.4605,54800.0
2010-12-28 11:05:00,19.44,19.45,19.42,19.43,182900.0,13.4605,13.4674,13.4467,13.4536,182900.0
2010-12-28 11:10:00,19.42,19.43,19.38,19.39,70900.0,13.4467,13.4536,13.419,13.4259,70900.0
2010-12-28 11:15:00,19.39,19.43,19.36,19.42,92900.0,13.4259,13.4536,13.4051,13.4467,92900.0
2010-12-28 11:20:00,19.43,19.47,19.42,19.46,208700.0,13.4536,13.4813,13.4467,13.4744,208700.0
2010-12-28 11:25:00,19.47,19.47,19.45,19.47,64800.0,13.4813,13.4813,13.4674,13.4813,64800.0
2010-12-28 11:30:00,19.46,19.47,19.45,19.47,94600.0,13.4744,13.4813,13.4674,13.4813,94600.0
2010-12-28 11:35:00,19.47,19.47,19.45,19.46,58000.0,13.4813,13.4813,13.4674,13.4744,58000.0
2010-12-28 11:40:00,19.47,19.47,19.45,19.47,62900.0,13.4813,13.4813,13.4674,13.4813,62900.0
2010-12-28 11:45:00,19.47,19.47,19.42,19.42,74500.0,13.4813,13.4813,13.4467,13.4467,74500.0
2010-12-28 11:50:00,19.42,19.43,19.4,19.41,83200.0,13.4467,13.4536,13.4328,13.4398,83200.0
2010-12-28 11:55:00,19.4,19.44,19.4,19.44,160000.0,13.4328,13.4605,13.4328,13.4605,160000.0
2010-12-28 12:00:00,19.43,19.44,19.42,19.44,95800.0,13.4536,13.4605,13.4467,13.4605,95800.0
2010-12-28 12:05:00,19.43,19.45,19.43,19.44,47300.0,13.4536,13.4674,13.4536,13.4605,47300.0
2010-12-28 12:10:00,19.44,19.45,19.41,19.41,150200.0,13.4605,13.4674,13.4398,13.4398,150200.0
2010-12-28 12:15:00,19.41,19.41,19.39,19.39,56500.0,13.4398,13.4398,13.4259,13.4259,56500.0
2010-12-28 12:20:00,19.39,19.4,19.39,19.39,63000.0,13.4259,13.4328,13.4259,13.4259,63000.0
2010-12-28 12:25:00,19.39,19.4,19.38,19.38,87600.0,13.4259,13.4328,13.419,13.419,87600.0
2010-12-28 12:30:00,19.38,19.39,19.35,19.37,91000.0,13.419,13.4259,13.3982,13.4121,91000.0
2010-12-28 12:35:00,19.37,19.37,19.33,19.34,50000.0,13.4121,13.4121,13.3844,13.3913,50000.0
2010-12-28 12:40:00,19.34,19.38,19.33,19.36,87200.0,13.3913,13.419,13.3844,13.4051,87200.0
2010-12-28 12:45:00,19.36,19.37,19.36,19.37,22000.0,13.4051,13.4121,13.4051,13.4121,22000.0
2010-12-28 12:50:00,19.36,19.38,19.33,19.37,123900.0,13.4051,13.419,13.3844,13.4121,123900.0
2010-12-28 12:55:00,19.37,19.37,19.35,19.35,18300.0,13.4121,13.4121,13.3982,13.3982,18300.0
2010-12-28 13:00:00,19.35,19.36,19.35,19.35,22900.0,13.3982,13.4051,13.3982,13.3982,22900.0
2010-12-28 13:05:00,19.35,19.36,19.35,19.36,22700.0,13.3982,13.4051,13.3982,13.4051,22700.0
2010-12-28 13:10:00,19.35,19.35,19.33,19.35,76200.0,13.3982,13.3982,13.3844,13.3982,76200.0
2010-12-28 13:15:00,19.35,19.36,19.35,19.35,20200.0,13.3982,13.4051,13.3982,13.3982,20200.0
2010-12-28 13:20:00,19.35,19.36,19.35,19.35,16000.0,13.3982,13.4051,13.3982,13.3982,16000.0
2010-12-28 13:25:00,19.36,19.36,19.34,19.35,65500.0,13.4051,13.4051,13.3913,13.3982,65500.0
2010-12-28 13:30:00,19.35,19.35,19.34,19.35,29500.0,13.3982,13.3982,13.3913,13.3982,29500.0
2010-12-28 13:35:00,19.35,19.35,19.34,19.34,23000.0,13.3982,13.3982,13.3913,13.3913,23000.0
2010-12-28 13:40:00,19.34,19.34,19.33,19.33,28800.0,13.3913,13.3913,13.3844,13.3844,28800.0
2010-12-28 13:45:00,19.33,19.34,19.33,19.33,20200.0,13.3844,13.3913,13.3844,13.3844,20200.0
2010-12-28 13:50:00,19.33,19.34,19.31,19.31,59800.0,13.3844,13.3913,13.3705,13.3705,59800.0
2010-12-28 13:55:00,19.31,19.32,19.3,19.3,61400.0,13.3705,13.3774,13.3636,13.3636,61400.0
2010-12-28 14:00:00,19.3,19.31,19.28,19.28,54100.0,13.3636,13.3705,13.3497,13.3497,54100.0
2010-12-28 14:05:00,19.28,19.29,19.26,19.27,88500.0,13.3497,13.3567,13.3359,13.3428,88500.0
2010-12-28 14:10:00,19.26,19.33,19.25,19.32,248500.0,13.3359,13.3844,13.329,13.3774,248500.0
2010-12-28 14:15:00,19.33,19.33,19.3,19.31,49700.0,13.3844,13.3844,13.3636,13.3705,49700.0
2010-12-28 14:20:00,19.3,19.31,19.3,19.3,15300.0,13.3636,13.3705,13.3636,13.3636,15300.0
2010-12-28 14:25:00,19.3,19.31,19.3,19.3,20200.0,13.3636,13.3705,13.3636,13.3636,20200.0
2010-12-28 14:30:00,19.3,19.32,19.29,19.32,76800.0,13.3636,13.3774,13.3567,13.3774,76800.0
2010-12-28 14:35:00,19.31,19.32,19.31,19.32,11000.0,13.3705,13.3774,13.3705,13.3774,11000.0
2010-12-28 14:40:00,19.31,19.32,19.31,19.31,43400.0,13.3705,13.3774,13.3705,13.3705,43400.0
2010-12-28 14:45:00,19.31,19.32,19.31,19.32,20600.0,13.3705,13.3774,13.3705,13.3774,20600.0
2010-12-28 14:50:00,19.31,19.32,19.31,19.32,35200.0,13.3705,13.3774,13.3705,13.3774,35200.0
2010-12-28 14:55:00,19.32,19.32,19.31,19.32,22300.0,13.3774,13.3774,13.3705,13.3774,22300.0
2010-12-28 15:00:00,19.32,19.32,19.31,19.32,35600.0,13.3774,13.3774,13.3705,13.3774,35600.0
2010-12-28 15:05:00,19.32,19.32,19.31,19.32,29200.0,13.3774,13.3774,13.3705,13.3774,29200.0
2010-12-28 15:10:00,19.32,19.33,19.31,19.33,69200.0,13.3774,13.3844,13.3705,13.3844,69200.0
2010-12-28 15:15:00,19.33,19.33,19.31,19.32,84500.0,13.3844,13.3844,13.3705,13.3774,84500.0
2010-12-28 15:20:00,19.31,19.32,19.31,19.31,42600.0,13.3705,13.3774,13.3705,13.3705,42600.0
2010-12-28 15:25:00,19.32,19.33,19.31,19.33,64700.0,13.3774,13.3844,13.3705,13.3844,64700.0
2010-12-28 15:30:00,19.33,19.35,19.32,19.34,86000.0,13.3844,13.3982,13.3774,13.3913,86000.0
2010-12-28 15:35:00,19.34,19.35,19.33,19.34,101700.0,13.3913,13.3982,13.3844,13.3913,101700.0
2010-12-28 15:40:00,19.34,19.34,19.33,19.33,43200.0,13.3913,13.3913,13.3844,13.3844,43200.0
2010-12-28 15:45:00,19.33,19.34,19.33,19.34,120900.0,13.3844,13.3913,13.3844,13.3913,120900.0
2010-12-28 15:50:00,19.34,19.35,19.33,19.34,230100.0,13.3913,13.3982,13.3844,13.3913,230100.0
2010-12-28 15:55:00,19.34,19.35,19.34,19.35,218200.0,13.3913,13.3982,13.3913,13.3982,218200.0
2010-12-29 09:30:00,19.31,19.45,19.27,19.35,158000.0,13.3705,13.4674,13.3428,13.3982,158000.0
2010-12-29 09:35:00,19.35,19.35,19.3,19.32,80600.0,13.3982,13.3982,13.3636,13.3774,80600.0
2010-12-29 09:40:00,19.33,19.35,19.31,19.34,68300.0,13.3844,13.3982,13.3705,13.3913,68300.0
2010-12-29 09:45:00,19.35,19.35,19.34,19.35,41600.0,13.3982,13.3982,13.3913,13.3982,41600.0
2010-12-29 09:50:00,19.35,19.35,19.33,19.35,71100.0,13.3982,13.3982,13.3844,13.3982,71100.0
2010-12-29 09:55:00,19.35,19.35,19.34,19.35,35100.0,13.3982,13.3982,13.3913,13.3982,35100.0
2010-12-29 10:00:00,19.34,19.35,19.34,19.35,21200.0,13.3913,13.3982,13.3913,13.3982,21200.0
2010-12-29 10:05:00,19.35,19.35,19.33,19.34,59000.0,13.3982,13.3982,13.3844,13.3913,59000.0
2010-12-29 10:10:00,19.34,19.35,19.34,19.34,24800.0,13.3913,13.3982,13.3913,13.3913,24800.0
2010-12-29 10:15:00,19.34,19.35,19.34,19.35,14700.0,13.3913,13.3982,13.3913,13.3982,14700.0
2010-12-29 10:20:00,19.35,19.39,19.34,19.36,93400.0,13.3982,13.4259,13.3913,13.4051,93400.0
2010-12-29 10:25:00,19.36,19.36,19.34,19.36,56600.0,13.4051,13.4051,13.3913,13.4051,56600.0
2010-12-29 10:30:00,19.35,19.36,19.34,19.36,48800.0,13.3982,13.4051,13.3913,13.4051,48800.0
2010-12-29 10:35:00,19.35,19.36,19.34,19.35,23500.0,13.3982,13.4051,13.3913,13.3982,23500.0
2010-12-29 10:40:00,19.34,19.35,19.34,19.35,29100.0,13.3913,13.3982,13.3913,13.3982,29100.0
2010-12-29 10:45:00,19.35,19.35,19.33,19.34,43500.0,13.3982,13.3982,13.3844,13.3913,43500.0
2010-12-29 10:50:00,19.33,19.34,19.33,19.33,14400.0,13.3844,13.3913,13.3844,13.3844,14400.0
2010-12-29 10:55:00,19.34,19.34,19.31,19.31,38500.0,13.3913,13.3913,13.3705,13.3705,38500.0
2010-12-29 11:00:00,19.31,19.32,19.31,19.32,22600.0,13.3705,13.3774,13.3705,13.3774,22600.0
2010-12-29 11:05:00,19.32,19.32,19.31,19.31,21600.0,13.3774,13.3774,13.3705,13.3705,21600.0
2010-12-29 11:10:00,19.31,19.31,19.3,19.3,40400.0,13.3705,13.3705,13.3636,13.3636,40400.0
2010-12-29 11:15:00,19.31,19.31,19.28,19.28,73500.0,13.3705,13.3705,13.3497,13.3497,73500.0
2010-12-29 11:20:00,19.29,19.29,19.28,19.29,78400.0,13.3567,13.3567,13.3497,13.3567,78400.0
2010-12-29 11:25:00,19.28,19.31,19.28,19.3,35700.0,13.3497,13.3705,13.3497,13.3636,35700.0
2010-12-29 11:30:00,19.31,19.31,19.29,19.31,38800.0,13.3705,13.3705,13.3567,13.3705,38800.0
2010-12-29 11:35:00,19.31,19.32,19.3,19.32,54200.0,13.3705,13.3774,13.3636,13.3774,54200.0
2010-12-29 11:40:00,19.31,19.32,19.31,19.31,22400.0,13.3705,13.3774,13.3705,13.3705,22400.0
2010-12-29 11:45:00,19.3,19.32,19.3,19.32,46900.0,13.3636,13.3774,13.3636,13.3774,46900.0
2010-12-29 11:50:00,19.31,19.32,19.31,19.32,20300.0,13.3705,13.3774,13.3705,13.3774,20300.0
2010-12-29 11:55:00,19.31,19.32,19.31,19.31,18800.0,13.3705,13.3774,13.3705,13.3705,18800.0
2010-12-29 12:00:00,19.32,19.32,19.31,19.32,20300.0,13.3774,13.3774,13.3705,13.3774,20300.0
2010-12-29 12:05:00,19.32,19.34,19.31,19.34,59600.0,13.3774,13.3913,13.3705,13.3913,59600.0
2010-12-29 12:10:00,19.34,19.34,19.33,19.33,19400.0,13.3913,13.3913,13.3844,13.3844,19400.0
2010-12-29 12:15:00,19.34,19.34,19.33,19.33,16600.0,13.3913,13.3913,13.3844,13.3844,16600.0
2010-12-29 12:20:00,19.34,19.34,19.33,19.34,11600.0,13.3913,13.3913,13.3844,13.3913,11600.0
2010-12-29 12:25:00,19.34,19.34,19.33,19.34,29700.0,13.3913,13.3913,13.3844,13.3913,29700.0
2010-12-29 12:30:00,19.34,19.34,19.32,19.33,38900.0,13.3913,13.3913,13.3774,13.3844,38900.0
2010-12-29 12:35:00,19.32,19.33,19.32,19.33,20700.0,13.3774,13.3844,13.3774,13.3844,20700.0
2010-12-29 12:40:00,19.32,19.33,19.32,19.33,12100.0,13.3774,13.3844,13.3774,13.3844,12100.0
2010-12-29 12:45:00,19.33,19.33,19.32,19.33,21700.0,13.3844,13.3844,13.3774,13.3844,21700.0
2010-12-29 12:50:00,19.33,19.33,19.32,19.33,13300.0,13.3844,13.3844,13.3774,13.3844,13300.0
2010-12-29 12:55:00,19.33,19.33,19.31,19.31,83400.0,13.3844,13.3844,13.3705,13.3705,83400.0
2010-12-29 13:00:00,19.32,19.32,19.31,19.32,45300.0,13.3774,13.3774,13.3705,13.3774,45300.0
2010-12-29 13:05:00,19.31,19.32,19.31,19.32,17300.0,13.3705,13.3774,13.3705,13.3774,17300.0
2010-12-29 13:10:00,19.31,19.32,19.31,19.32,18500.0,13.3705,13.3774,13.3705,13.3774,18500.0
2010-12-29 13:15:00,19.31,19.32,19.31,19.32,19300.0,13.3705,13.3774,13.3705,13.3774,19300.0
2010-12-29 13:20:00,19.31,19.32,19.31,19.31,16400.0,13.3705,13.3774,13.3705,13.3705,16400.0
2010-12-29 13:25:00,19.32,19.32,19.31,19.32,31400.0,13.3774,13.3774,13.3705,13.3774,31400.0
2010-12-29 13:30:00,19.31,19.32,19.31,19.32,40500.0,13.3705,13.3774,13.3705,13.3774,40500.0
2010-12-29 13:35:00,19.32,19.32,19.31,19.32,19400.0,13.3774,13.3774,13.3705,13.3774,19400.0
2010-12-29 13:40:00,19.31,19.32,19.31,19.31,80600.0,13.3705,13.3774,13.3705,13.3705,80600.0
2010-12-29 13:45:00,19.32,19.32,19.31,19.32,14100.0,13.3774,13.3774,13.3705,13.3774,14100.0
2010-12-29 13:50:00,19.31,19.34,19.31,19.34,119900.0,13.3705,13.3913,13.3705,13.3913,119900.0
2010-12-29 13:55:00,19.33,19.34,19.33,19.34,13100.0,13.3844,13.3913,13.3844,13.3913,13100.0
2010-12-29 14:00:00,19.33,19.34,19.33,19.34,15900.0,13.3844,13.3913,13.3844,13.3913,15900.0
2010-12-29 14:05:00,19.33,19.34,19.33,19.33,13700.0,13.3844,13.3913,13.3844,13.3844,13700.0
2010-12-29 14:10:00,19.34,19.34,19.32,19.32,61800.0,13.3913,13.3913,13.3774,13.3774,61800.0
2010-12-29 14:15:00,19.32,19.33,19.32,19.33,17200.0,13.3774,13.3844,13.3774,13.3844,17200.0
2010-12-29 14:20:00,19.32,19.33,19.32,19.32,29200.0,13.3774,13.3844,13.3774,13.3774,29200.0
2010-12-29 14:25:00,19.32,19.33,19.31,19.31,29300.0,13.3774,13.3844,13.3705,13.3705,29300.0
2010-12-29 14:30:00,19.31,19.32,19.31,19.32,18200.0,13.3705,13.3774,13.3705,13.3774,18200.0
2010-12-29 14:35:00,19.32,19.32,19.31,19.32,14000.0,13.3774,13.3774,13.3705,13.3774,14000.0
2010-12-29 14:40:00,19.32,19.32,19.31,19.31,41300.0,13.3774,13.3774,13.3705,13.3705,41300.0
2010-12-29 14:45:00,19.31,19.32,19.31,19.31,13600.0,13.3705,13.3774,13.3705,13.3705,13600.0
2010-12-29 14:50:00,19.31,19.32,19.3,19.31,56800.0,13.3705,13.3774,13.3636,13.3705,56800.0
2010-12-29 14:55:00,19.31,19.32,19.31,19.32,27000.0,13.3705,13.3774,13.3705,13.3774,27000.0
2010-12-29 15:00:00,19.31,19.32,19.3,19.31,61300.0,13.3705,13.3774,13.3636,13.3705,61300.0
2010-12-29 15:05:00,19.31,19.32,19.3,19.31,83900.0,13.3705,13.3774,13.3636,13.3705,83900.0
2010-12-29 15:10:00,19.32,19.32,19.31,19.32,16500.0,13.3774,13.3774,13.3705,13.3774,16500.0
2010-12-29 15:15:00,19.31,19.32,19.31,19.32,34900.0,13.3705,13.3774,13.3705,13.3774,34900.0
2010-12-29 15:20:00,19.32,19.34,19.31,19.33,138300.0,13.3774,13.3913,13.3705,13.3844,138300.0
2010-12-29 15:25:00,19.33,19.34,19.33,19.34,42700.0,13.3844,13.3913,13.3844,13.3913,42700.0
2010-12-29 15:30:00,19.33,19.34,19.33,19.34,33300.0,13.3844,13.3913,13.3844,13.3913,33300.0
2010-12-29 15:35:00,19.33,19.34,19.33,19.34,45300.0,13.3844,13.3913,13.3844,13.3913,45300.0
2010-12-29 15:40:00,19.34,19.34,19.33,19.33,79800.0,13.3913,13.3913,13.3844,13.3844,79800.0
2010-12-29 15:45:00,19.33,19.33,19.31,19.31,107200.0,13.3844,13.3844,13.3705,13.3705,107200.0
2010-12-29 15:50:00,19.32,19.32,19.3,19.31,157000.0,13.3774,13.3774,13.3636,13.3705,157000.0
2010-12-29 15:55:00,19.3,19.31,19.26,19.28,281100.0,13.3636,13.3705,13.3359,13.3497,281100.0
2010-12-30 09:30:00,19.25,19.29,19.15,19.19,123300.0,13.329,13.3567,13.2597,13.2874,123300.0
2010-12-30 09:35:00,19.19,19.24,19.19,19.24,45500.0,13.2874,13.322,13.2874,13.322,45500.0
2010-12-30 09:40:00,19.24,19.27,19.19,19.26,176700.0,13.322,13.3428,13.2874,13.3359,176700.0
2010-12-30 09:45:00,19.27,19.31,19.21,19.31,107500.0,13.3428,13.3705,13.3013,13.3705,107500.0
2010-12-30 09:50:00,19.31,19.34,19.3,19.34,53300.0,13.3705,13.3913,13.3636,13.3913,53300.0
2010-12-30 09:55:00,19.34,19.34,19.3,19.34,62300.0,13.3913,13.3913,13.3636,13.3913,62300.0
2010-12-30 10:00:00,19.34,19.35,19.32,19.35,92500.0,13.3913,13.3982,13.3774,13.3982,92500.0
2010-12-30 10:05:00,19.35,19.35,19.3,19.3,42000.0,13.3982,13.3982,13.3636,13.3636,42000.0
2010-12-30 10:10:00,19.3,19.31,19.25,19.26,77800.0,13.3636,13.3705,13.329,13.3359,77800.0
2010-12-30 10:15:00,19.25,19.31,19.25,19.3,51000.0,13.329,13.3705,13.329,13.3636,51000.0
2010-12-30 10:20:00,19.31,19.31,19.28,19.28,21800.0,13.3705,13.3705,13.3497,13.3497,21800.0
2010-12-30 10:25:00,19.28,19.29,19.28,19.28,15500.0,13.3497,13.3567,13.3497,13.3497,15500.0
2010-12-30 10:30:00,19.28,19.29,19.28,19.29,27100.0,13.3497,13.3567,13.3497,13.3567,27100.0
2010-12-30 10:35:00,19.29,19.29,19.28,19.29,12500.0,13.3567,13.3567,13.3497,13.3567,12500.0
2010-12-30 10:40:00,19.28,19.29,19.27,19.27,33000.0,13.3497,13.3567,13.3428,13.3428,33000.0
2010-12-30 10:45:00,19.27,19.29,19.26,19.27,76000.0,13.3428,13.3567,13.3359,13.3428,76000.0
2010-12-30 10:50:00,19.27,19.28,19.26,19.27,25200.0,13.3428,13.3497,13.3359,13.3428,25200.0
2010-12-30 10:55:00,19.28,19.3,19.27,19.3,81200.0,13.3497,13.3636,13.3428,13.3636,81200.0
2010-12-30 11:00:00,19.3,19.3,19.28,19.28,43200.0,13.3636,13.3636,13.3497,13.3497,43200.0
2010-12-30 11:05:00,19.28,19.29,19.27,19.28,22000.0,13.3497,13.3567,13.3428,13.3497,22000.0
2010-12-30 11:10:00,19.27,19.28,19.25,19.27,42200.0,13.3428,13.3497,13.329,13.3428,42200.0
2010-12-30 11:15:00,19.27,19.28,19.26,19.26,23600.0,13.3428,13.3497,13.3359,13.3359,23600.0
2010-12-30 11:20:00,19.26,19.27,19.25,19.25,28200.0,13.3359,13.3428,13.329,13.329,28200.0
2010-12-30 11:25:00,19.25,19.26,19.25,19.26,14900.0,13.329,13.3359,13.329,13.3359,14900.0
2010-12-30 11:30:00,19.26,19.26,19.25,19.25,22800.0,13.3359,13.3359,13.329,13.329,22800.0
2010-12-30 11:35:00,19.25,19.26,19.23,19.23,43400.0,13.329,13.3359,13.3151,13.3151,43400.0
2010-12-30 11:40:00,19.23,19.24,19.23,19.24,9700.0,13.3151,13.322,13.3151,13.322,9700.0
2010-12-30 11:45:00,19.24,19.24,19.23,19.23,7700.0,13.322,13.322,13.3151,13.3151,7700.0
2010-12-30 11:50:00,19.24,19.24,19.2,19.2,52300.0,13.322,13.322,13.2943,13.2943,52300.0
2010-12-30 11:55:00,19.2,19.21,19.2,19.21,9600.0,13.2943,13.3013,13.2943,13.3013,9600.0
2010-12-30 12:00:00,19.2,19.22,19.2,19.2,40600.0,13.2943,13.3082,13.2943,13.2943,40600.0
2010-12-30 12:05:00,19.21,19.21,19.2,19.2,23900.0,13.3013,13.3013,13.2943,13.2943,23900.0
2010-12-30 12:10:00,19.21,19.21,19.2,19.2,17000.0,13.3013,13.3013,13.2943,13.2943,17000.0
2010-12-30 12:15:00,19.21,19.21,19.2,19.2,9600.0,13.3013,13.3013,13.2943,13.2943,9600.0
2010-12-30 12:20:00,19.21,19.21,19.2,19.21,12500.0,13.3013,13.3013,13.2943,13.3013,12500.0
2010-12-30 12:25:00,19.21,19.21,19.19,19.2,45300.0,13.3013,13.3013,13.2874,13.2943,45300.0
2010-12-30 12:30:00,19.21,19.23,19.21,19.22,41000.0,13.3013,13.3151,13.3013,13.3082,41000.0
2010-12-30 12:35:00,19.23,19.23,19.22,19.22,8000.0,13.3151,13.3151,13.3082,13.3082,8000.0
2010-12-30 12:40:00,19.23,19.23,19.22,19.23,10100.0,13.3151,13.3151,13.3082,13.3151,10100.0
2010-12-30 12:45:00,19.23,19.23,19.22,19.22,14400.0,13.3151,13.3151,13.3082,13.3082,14400.0
2010-12-30 12:50:00,19.22,19.23,19.22,19.22,4300.0,13.3082,13.3151,13.3082,13.3082,4300.0
2010-12-30 12:55:00,19.22,19.23,19.22,19.23,14500.0,13.3082,13.3151,13.3082,13.3151,14500.0
2010-12-30 13:00:00,19.23,19.23,19.21,19.22,37200.0,13.3151,13.3151,13.3013,13.3082,37200.0
2010-12-30 13:05:00,19.22,19.22,19.21,19.22,10400.0,13.3082,13.3082,13.3013,13.3082,10400.0
2010-12-30 13:10:00,19.22,19.22,19.21,19.22,15900.0,13.3082,13.3082,13.3013,13.3082,15900.0
2010-12-30 13:15:00,19.22,19.22,19.21,19.22,13000.0,13.3082,13.3082,13.3013,13.3082,13000.0
2010-12-30 13:20:00,19.21,19.22,19.21,19.22,16700.0,13.3013,13.3082,13.3013,13.3082,16700.0
2010-12-30 13:25:00,19.21,19.25,19.21,19.24,83400.0,13.3013,13.329,13.3013,13.322,83400.0
2010-12-30 13:30:00,19.25,19.25,19.24,19.25,13000.0,13.329,13.329,13.322,13.329,13000.0
2010-12-30 13:35:00,19.25,19.25,19.24,19.24,14600.0,13.329,13.329,13.322,13.322,14600.0
2010-12-30 13:40:00,19.25,19.25,19.24,19.25,109900.0,13.329,13.329,13.322,13.329,109900.0
2010-12-30 13:45:00,19.25,19.25,19.24,19.25,41500.0,13.329,13.329,13.322,13.329,41500.0
2010-12-30 13:50:00,19.25,19.25,19.24,19.25,26300.0,13.329,13.329,13.322,13.329,26300.0
2010-12-30 13:55:00,19.25,19.26,19.24,19.26,52500.0,13.329,13.3359,13.322,13.3359,52500.0
2010-12-30 14:00:00,19.26,19.29,19.25,19.29,81900.0,13.3359,13.3567,13.329,13.3567,81900.0
2010-12-30 14:05:00,19.28,19.29,19.28,19.28,11600.0,13.3497,13.3567,13.3497,13.3497,11600.0
2010-12-30 14:10:00,19.28,19.29,19.28,19.28,19400.0,13.3497,13.3567,13.3497,13.3497,19400.0
2010-12-30 14:15:00,19.28,19.29,19.28,19.28,14100.0,13.3497,13.3567,13.3497,13.3497,14100.0
2010-12-30 14:20:00,19.28,19.3,19.28,19.29,67900.0,13.3497,13.3636,13.3497,13.3567,67900.0
2010-12-30 14:25:00,19.3,19.3,19.29,19.29,17200.0,13.3636,13.3636,13.3567,13.3567,17200.0
2010-12-30 14:30:00,19.3,19.3,19.29,19.29,24700.0,13.3636,13.3636,13.3567,13.3567,24700.0
2010-12-30 14:35:00,19.29,19.32,19.29,19.31,80400.0,13.3567,13.3774,13.3567,13.3705,80400.0
2010-12-30 14:40:00,19.32,19.32,19.31,19.32,34700.0,13.3774,13.3774,13.3705,13.3774,34700.0
2010-12-30 14:45:00,19.31,19.32,19.31,19.31,7200.0,13.3705,13.3774,13.3705,13.3705,7200.0
2010-12-30 14:50:00,19.32,19.32,19.31,19.32,10800.0,13.3774,13.3774,13.3705,13.3774,10800.0
2010-12-30 14:55:00,19.31,19.32,19.31,19.32,15900.0,13.3705,13.3774,13.3705,13.3774,15900.0
2010-12-30 15:00:00,19.31,19.32,19.31,19.31,17300.0,13.3705,13.3774,13.3705,13.3705,17300.0
2010-12-30 15:05:00,19.32,19.34,19.31,19.34,72400.0,13.3774,13.3913,13.3705,13.3913,72400.0
2010-12-30 15:10:00,19.33,19.34,19.31,19.33,97800.0,13.3844,13.3913,13.3705,13.3844,97800.0
2010-12-30 15:15:00,19.34,19.34,19.32,19.33,100700.0,13.3913,13.3913,13.3774,13.3844,100700.0
2010-12-30 15:20:00,19.33,19.35,19.33,19.34,79900.0,13.3844,13.3982,13.3844,13.3913,79900.0
2010-12-30 15:25:00,19.35,19.37,19.34,19.37,492300.0,13.3982,13.4121,13.3913,13.4121,492300.0
2010-12-30 15:30:00,19.37,19.37,19.36,19.36,160200.0,13.4121,13.4121,13.4051,13.4051,160200.0
2010-12-30 15:35:00,19.37,19.38,19.36,19.38,93900.0,13.4121,13.419,13.4051,13.419,93900.0
2010-12-30 15:40:00,19.38,19.38,19.36,19.36,186500.0,13.419,13.419,13.4051,13.4051,186500.0
2010-12-30 15:45:00,19.36,19.36,19.35,19.35,136300.0,13.4051,13.4051,13.3982,13.3982,136300.0
2010-12-30 15:50:00,19.35,19.36,19.34,19.34,116400.0,13.3982,13.4051,13.3913,13.3913,116400.0
2010-12-30 15:55:00,19.34,19.36,19.34,19.35,339800.0,13.3913,13.4051,13.3913,13.3982,339800.0
2010-12-31 09:30:00,19.31,19.39,19.31,19.36,115900.0,13.3705,13.4259,13.3705,13.4051,115900.0
2010-12-31 09:35:00,19.35,19.38,19.34,19.36,73200.0,13.3982,13.419,13.3913,13.4051,73200.0
2010-12-31 09:40:00,19.35,19.4,19.29,19.36,176100.0,13.3982,13.4328,13.3567,13.4051,176100.0
2010-12-31 09:45:00,19.36,19.38,19.31,19.33,68800.0,13.4051,13.419,13.3705,13.3844,68800.0
2010-12-31 09:50:00,19.33,19.35,19.32,19.35,33900.0,13.3844,13.3982,13.3774,13.3982,33900.0
2010-12-31 09:55:00,19.35,19.35,19.33,19.33,53900.0,13.3982,13.3982,13.3844,13.3844,53900.0
2010-12-31 10:00:00,19.34,19.36,19.34,19.36,39200.0,13.3913,13.4051,13.3913,13.4051,39200.0
2010-12-31 10:05:00,19.36,19.36,19.34,19.34,29600.0,13.4051,13.4051,13.3913,13.3913,29600.0
2010-12-31 10:10:00,19.35,19.38,19.34,19.38,61100.0,13.3982,13.419,13.3913,13.419,61100.0
2010-12-31 10:15:00,19.37,19.38,19.37,19.38,20800.0,13.4121,13.419,13.4121,13.419,20800.0
2010-12-31 10:20:00,19.37,19.38,19.37,19.38,27100.0,13.4121,13.419,13.4121,13.419,27100.0
2010-12-31 10:25:00,19.38,19.39,19.37,19.38,36500.0,13.419,13.4259,13.4121,13.419,36500.0
2010-12-31 10:30:00,19.38,19.38,19.35,19.35,46700.0,13.419,13.419,13.3982,13.3982,46700.0
2010-12-31 10:35:00,19.35,19.37,19.35,19.37,71300.0,13.3982,13.4121,13.3982,13.4121,71300.0
2010-12-31 10:40:00,19.36,19.36,19.35,19.36,23100.0,13.4051,13.4051,13.3982,13.4051,23100.0
2010-12-31 10:45:00,19.35,19.36,19.35,19.35,20700.0,13.3982,13.4051,13.3982,13.3982,20700.0
2010-12-31 10:50:00,19.35,19.36,19.35,19.36,17500.0,13.3982,13.4051,13.3982,13.4051,17500.0
2010-12-31 10:55:00,19.35,19.36,19.35,19.35,21700.0,13.3982,13.4051,13.3982,13.3982,21700.0
2010-12-31 11:00:00,19.35,19.36,19.33,19.33,50900.0,13.3982,13.4051,13.3844,13.3844,50900.0
2010-12-31 11:05:00,19.32,19.32,19.28,19.28,36300.0,13.3774,13.3774,13.3497,13.3497,36300.0
2010-12-31 11:10:00,19.29,19.29,19.27,19.27,37000.0,13.3567,13.3567,13.3428,13.3428,37000.0
2010-12-31 11:15:00,19.27,19.28,19.27,19.27,21800.0,13.3428,13.3497,13.3428,13.3428,21800.0
2010-12-31 11:20:00,19.28,19.28,19.26,19.26,37600.0,13.3497,13.3497,13.3359,13.3359,37600.0
2010-12-31 11:25:00,19.27,19.27,19.26,19.26,14600.0,13.3428,13.3428,13.3359,13.3359,14600.0
2010-12-31 11:30:00,19.27,19.27,19.26,19.26,36700.0,13.3428,13.3428,13.3359,13.3359,36700.0
2010-12-31 11:35:00,19.26,19.27,19.26,19.26,17200.0,13.3359,13.3428,13.3359,13.3359,17200.0
2010-12-31 11:40:00,19.26,19.27,19.24,19.24,67900.0,13.3359,13.3428,13.322,13.322,67900.0
2010-12-31 11:45:00,19.24,19.25,19.23,19.23,32600.0,13.322,13.329,13.3151,13.3151,32600.0
2010-12-31 11:50:00,19.24,19.24,19.23,19.23,12600.0,13.322,13.322,13.3151,13.3151,12600.0
2010-12-31 11:55:00,19.23,19.24,19.23,19.23,11500.0,13.3151,13.322,13.3151,13.3151,11500.0
2010-12-31 12:00:00,19.24,19.25,19.23,19.25,61000.0,13.322,13.329,13.3151,13.329,61000.0
2010-12-31 12:05:00,19.25,19.28,19.24,19.28,48500.0,13.329,13.3497,13.322,13.3497,48500.0
2010-12-31 12:10:00,19.28,19.28,19.23,19.23,89000.0,13.3497,13.3497,13.3151,13.3151,89000.0
2010-12-31 12:15:00,19.22,19.23,19.22,19.22,8300.0,13.3082,13.3151,13.3082,13.3082,8300.0
2010-12-31 12:20:00,19.23,19.23,19.22,19.22,13000.0,13.3151,13.3151,13.3082,13.3082,13000.0
2010-12-31 12:25:00,19.22,19.23,19.22,19.22,13800.0,13.3082,13.3151,13.3082,13.3082,13800.0
2010-12-31 12:30:00,19.22,19.23,19.21,19.21,26200.0,13.3082,13.3151,13.3013,13.3013,26200.0
2010-12-31 12:35:00,19.21,19.22,19.21,19.21,28600.0,13.3013,13.3082,13.3013,13.3013,28600.0
2010-12-31 12:40:00,19.21,19.22,19.2,19.2,25800.0,13.3013,13.3082,13.2943,13.2943,25800.0
2010-12-31 12:45:00,19.2,19.21,19.2,19.2,20600.0,13.2943,13.3013,13.2943,13.2943,20600.0
2010-12-31 12:50:00,19.2,19.21,19.2,19.21,16500.0,13.2943,13.3013,13.2943,13.3013,16500.0
2010-12-31 12:55:00,19.2,19.21,19.2,19.2,25200.0,13.2943,13.3013,13.2943,13.2943,25200.0
2010-12-31 13:00:00,19.2,19.23,19.2,19.22,114700.0,13.2943,13.3151,13.2943,13.3082,114700.0
2010-12-31 13:05:00,19.22,19.25,19.22,19.24,27100.0,13.3082,13.329,13.3082,13.322,27100.0
2010-12-31 13:10:00,19.25,19.28,19.24,19.28,47200.0,13.329,13.3497,13.322,13.3497,47200.0
2010-12-31 13:15:00,19.28,19.28,19.26,19.26,17900.0,13.3497,13.3497,13.3359,13.3359,17900.0
2010-12-31 13:20:00,19.26,19.27,19.25,19.25,32100.0,13.3359,13.3428,13.329,13.329,32100.0
2010-12-31 13:25:00,19.25,19.26,19.25,19.26,19400.0,13.329,13.3359,13.329,13.3359,19400.0
2010-12-31 13:30:00,19.26,19.26,19.25,19.25,17200.0,13.3359,13.3359,13.329,13.329,17200.0
2010-12-31 13:35:00,19.26,19.26,19.25,19.26,27400.0,13.3359,13.3359,13.329,13.3359,27400.0
2010-12-31 13:40:00,19.26,19.28,19.25,19.27,38800.0,13.3359,13.3497,13.329,13.3428,38800.0
2010-12-31 13:45:00,19.27,19.28,19.25,19.25,32300.0,13.3428,13.3497,13.329,13.329,32300.0
2010-12-31 13:50:00,19.25,19.27,19.25,19.27,61600.0,13.329,13.3428,13.329,13.3428,61600.0
2010-12-31 13:55:00,19.27,19.27,19.26,19.26,13100.0,13.3428,13.3428,13.3359,13.3359,13100.0
2010-12-31 14:00:00,19.26,19.26,19.25,19.25,17800.0,13.3359,13.3359,13.329,13.329,17800.0
2010-12-31 14:05:00,19.25,19.26,19.25,19.25,11200.0,13.329,13.3359,13.329,13.329,11200.0
2010-12-31 14:10:00,19.25,19.26,19.24,19.24,32000.0,13.329,13.3359,13.322,13.322,32000.0
2010-12-31 14:15:00,19.24,19.25,19.24,19.24,12000.0,13.322,13.329,13.322,13.322,12000.0
2010-12-31 14:20:00,19.24,19.25,19.24,19.25,11900.0,13.322,13.329,13.322,13.329,11900.0
2010-12-31 14:25:00,19.24,19.25,19.24,19.24,20600.0,13.322,13.329,13.322,13.322,20600.0
2010-12-31 14:30:00,19.24,19.26,19.24,19.26,71600.0,13.322,13.3359,13.322,13.3359,71600.0
2010-12-31 14:35:00,19.25,19.28,19.25,19.28,40200.0,13.329,13.3497,13.329,13.3497,40200.0
2010-12-31 14:40:00,19.28,19.28,19.27,19.27,33000.0,13.3497,13.3497,13.3428,13.3428,33000.0
2010-12-31 14:45:00,19.28,19.28,19.27,19.27,24400.0,13.3497,13.3497,13.3428,13.3428,24400.0
2010-12-31 14:50:00,19.28,19.28,19.27,19.28,47800.0,13.3497,13.3497,13.3428,13.3497,47800.0
2010-12-31 14:55:00,19.28,19.29,19.27,19.29,43600.0,13.3497,13.3567,13.3428,13.3567,43600.0
2010-12-31 15:00:00,19.28,19.3,19.28,19.29,78800.0,13.3497,13.3636,13.3497,13.3567,78800.0
2010-12-31 15:05:00,19.29,19.34,19.29,19.33,217700.0,13.3567,13.3913,13.3567,13.3844,217700.0
2010-12-31 15:10:00,19.33,19.34,19.33,19.33,42600.0,13.3844,13.3913,13.3844,13.3844,42600.0
2010-12-31 15:15:00,19.33,19.34,19.33,19.34,80100.0,13.3844,13.3913,13.3844,13.3913,80100.0
2010-12-31 15:20:00,19.34,19.34,19.32,19.32,46500.0,13.3913,13.3913,13.3774,13.3774,46500.0
2010-12-31 15:25:00,19.32,19.33,19.32,19.32,32600.0,13.3774,13.3844,13.3774,13.3774,32600.0
2010-12-31 15:30:00,19.32,19.33,19.32,19.32,41200.0,13.3774,13.3844,13.3774,13.3774,41200.0
2010-12-31 15:35:00,19.32,19.33,19.32,19.32,28900.0,13.3774,13.3844,13.3774,13.3774,28900.0
2010-12-31 15:40:00,19.33,19.33,19.31,19.31,77900.0,13.3844,13.3844,13.3705,13.3705,77900.0
2010-12-31 15:45:00,19.31,19.32,19.26,19.26,190500.0,13.3705,13.3774,13.3359,13.3359,190500.0
2010-12-31 15:50:00,19.26,19.29,19.25,19.29,271600.0,13.3359,13.3567,13.329,13.3567,271600.0
2010-12-31 15:55:00,19.28,19.33,19.28,19.33,532700.0,13.3497,13.3844,13.3497,13.3844,532700.0
2011-01-03 09:30:00,19.43,19.5,19.39,19.49,340700.0,13.4536,13.5021,13.4259,13.4951,340700.0
2011-01-03 09:35:00,19.49,19.5,19.4,19.41,134600.0,13.4951,13.5021,13.4328,13.4398,134600.0
2011-01-03 09:40:00,19.42,19.44,19.37,19.38,186200.0,13.4467,13.4605,13.4121,13.419,186200.0
2011-01-03 09:45:00,19.38,19.44,19.38,19.43,174300.0,13.419,13.4605,13.419,13.4536,174300.0
2011-01-03 09:50:00,19.43,19.46,19.4,19.44,84100.0,13.4536,13.4744,13.4328,13.4605,84100.0
2011-01-03 09:55:00,19.44,19.44,19.41,19.42,86400.0,13.4605,13.4605,13.4398,13.4467,86400.0
2011-01-03 10:00:00,19.42,19.43,19.36,19.38,405300.0,13.4467,13.4536,13.4051,13.419,405300.0
2011-01-03 10:05:00,19.38,19.39,19.35,19.36,362800.0,13.419,13.4259,13.3982,13.4051,362800.0
2011-01-03 10:10:00,19.36,19.39,19.35,19.39,227700.0,13.4051,13.4259,13.3982,13.4259,227700.0
2011-01-03 10:15:00,19.39,19.42,19.37,19.42,353100.0,13.4259,13.4467,13.4121,13.4467,353100.0
2011-01-03 10:20:00,19.41,19.42,19.39,19.4,63800.0,13.4398,13.4467,13.4259,13.4328,63800.0
2011-01-03 10:25:00,19.39,19.39,19.34,19.34,140200.0,13.4259,13.4259,13.3913,13.3913,140200.0
2011-01-03 10:30:00,19.35,19.35,19.34,19.34,44200.0,13.3982,13.3982,13.3913,13.3913,44200.0
2011-01-03 10:35:00,19.35,19.35,19.31,19.32,299500.0,13.3982,13.3982,13.3705,13.3774,299500.0
2011-01-03 10:40:00,19.31,19.35,19.31,19.35,191500.0,13.3705,13.3982,13.3705,13.3982,191500.0
2011-01-03 10:45:00,19.34,19.38,19.34,19.37,279300.0,13.3913,13.419,13.3913,13.4121,279300.0
2011-01-03 10:50:00,19.37,19.37,19.33,19.34,186600.0,13.4121,13.4121,13.3844,13.3913,186600.0
2011-01-03 10:55:00,19.33,19.35,19.33,19.35,137500.0,13.3844,13.3982,13.3844,13.3982,137500.0
2011-01-03 11:00:00,19.34,19.36,19.34,19.34,346600.0,13.3913,13.4051,13.3913,13.3913,346600.0
2011-01-03 11:05:00,19.34,19.35,19.33,19.33,107900.0,13.3913,13.3982,13.3844,13.3844,107900.0
2011-01-03 11:10:00,19.33,19.34,19.31,19.34,174500.0,13.3844,13.3913,13.3705,13.3913,174500.0
2011-01-03 11:15:00,19.35,19.35,19.34,19.34,131900.0,13.3982,13.3982,13.3913,13.3913,131900.0
2011-01-03 11:20:00,19.35,19.36,19.34,19.35,106900.0,13.3982,13.4051,13.3913,13.3982,106900.0
2011-01-03 11:25:00,19.35,19.37,19.35,19.35,453300.0,13.3982,13.4121,13.3982,13.3982,453300.0
2011-01-03 11:30:00,19.35,19.36,19.34,19.35,110800.0,13.3982,13.4051,13.3913,13.3982,110800.0
2011-01-03 11:35:00,19.35,19.36,19.35,19.35,93400.0,13.3982,13.4051,13.3982,13.3982,93400.0
2011-01-03 11:40:00,19.36,19.36,19.32,19.33,84000.0,13.4051,13.4051,13.3774,13.3844,84000.0
2011-01-03 11:45:00,19.32,19.34,19.32,19.33,51100.0,13.3774,13.3913,13.3774,13.3844,51100.0
2011-01-03 11:50:00,19.33,19.34,19.3,19.3,108400.0,13.3844,13.3913,13.3636,13.3636,108400.0
2011-01-03 11:55:00,19.3,19.34,19.3,19.34,258800.0,13.3636,13.3913,13.3636,13.3913,258800.0
2011-01-03 12:00:00,19.34,19.35,19.33,19.34,43500.0,13.3913,13.3982,13.3844,13.3913,43500.0
2011-01-03 12:05:00,19.35,19.36,19.34,19.35,46700.0,13.3982,13.4051,13.3913,13.3982,46700.0
2011-01-03 12:10:00,19.35,19.36,19.35,19.35,23600.0,13.3982,13.4051,13.3982,13.3982,23600.0
2011-01-03 12:15:00,19.35,19.36,19.33,19.33,67400.0,13.3982,13.4051,13.3844,13.3844,67400.0
2011-01-03 12:20:00,19.34,19.35,19.33,19.33,94600.0,13.3913,13.3982,13.3844,13.3844,94600.0
2011-01-03 12:25:00,19.33,19.34,19.3,19.31,89600.0,13.3844,13.3913,13.3636,13.3705,89600.0
2011-01-03 12:30:00,19.31,19.31,19.3,19.3,43300.0,13.3705,13.3705,13.3636,13.3636,43300.0
2011-01-03 12:35:00,19.3,19.31,19.29,19.31,217300.0,13.3636,13.3705,13.3567,13.3705,217300.0
2011-01-03 12:40:00,19.3,19.31,19.3,19.31,100800.0,13.3636,13.3705,13.3636,13.3705,100800.0
2011-01-03 12:45:00,19.3,19.31,19.3,19.31,31700.0,13.3636,13.3705,13.3636,13.3705,31700.0
2011-01-03 12:50:00,19.31,19.31,19.3,19.3,62500.0,13.3705,13.3705,13.3636,13.3636,62500.0
2011-01-03 12:55:00,19.3,19.31,19.3,19.3,135000.0,13.3636,13.3705,13.3636,13.3636,135000.0
2011-01-03 13:00:00,19.3,19.31,19.3,19.3,15400.0,13.3636,13.3705,13.3636,13.3636,15400.0
2011-01-03 13:05:00,19.31,19.32,19.3,19.31,157000.0,13.3705,13.3774,13.3636,13.3705,157000.0
2011-01-03 13:10:00,19.32,19.32,19.31,19.32,43400.0,13.3774,13.3774,13.3705,13.3774,43400.0
2011-01-03 13:15:00,19.32,19.32,19.28,19.29,78900.0,13.3774,13.3774,13.3497,13.3567,78900.0
2011-01-03 13:20:00,19.29,19.29,19.25,19.27,84700.0,13.3567,13.3567,13.329,13.3428,84700.0
2011-01-03 13:25:00,19.26,19.27,19.25,19.25,50300.0,13.3359,13.3428,13.329,13.329,50300.0
2011-01-03 13:30:00,19.25,19.26,19.25,19.25,93200.0,13.329,13.3359,13.329,13.329,93200.0
2011-01-03 13:35:00,19.25,19.26,19.25,19.25,30600.0,13.329,13.3359,13.329,13.329,30600.0
2011-01-03 13:40:00,19.25,19.26,19.25,19.25,52000.0,13.329,13.3359,13.329,13.329,52000.0
2011-01-03 13:45:00,19.25,19.26,19.25,19.25,32000.0,13.329,13.3359,13.329,13.329,32000.0
2011-01-03 13:50:00,19.26,19.26,19.25,19.25,59200.0,13.3359,13.3359,13.329,13.329,59200.0
2011-01-03 13:55:00,19.25,19.26,19.25,19.26,43800.0,13.329,13.3359,13.329,13.3359,43800.0
2011-01-03 14:00:00,19.26,19.26,19.25,19.25,67700.0,13.3359,13.3359,13.329,13.329,67700.0
2011-01-03 14:05:00,19.26,19.26,19.25,19.25,115800.0,13.3359,13.3359,13.329,13.329,115800.0
2011-01-03 14:10:00,19.26,19.26,19.25,19.26,150500.0,13.3359,13.3359,13.329,13.3359,150500.0
2011-01-03 14:15:00,19.26,19.26,19.25,19.25,189500.0,13.3359,13.3359,13.329,13.329,189500.0
2011-01-03 14:20:00,19.26,19.26,19.22,19.23,199900.0,13.3359,13.3359,13.3082,13.3151,199900.0
2011-01-03 14:25:00,19.22,19.23,19.22,19.22,47100.0,13.3082,13.3151,13.3082,13.3082,47100.0
2011-01-03 14:30:00,19.22,19.23,19.18,19.18,320700.0,13.3082,13.3151,13.2805,13.2805,320700.0
2011-01-03 14:35:00,19.18,19.19,19.18,19.18,55500.0,13.2805,13.2874,13.2805,13.2805,55500.0
2011-01-03 14:40:00,19.19,19.19,19.18,19.19,51400.0,13.2874,13.2874,13.2805,13.2874,51400.0
2011-01-03 14:45:00,19.19,19.24,19.18,19.23,515700.0,13.2874,13.322,13.2805,13.3151,515700.0
2011-01-03 14:50:00,19.23,19.24,19.19,19.2,217800.0,13.3151,13.322,13.2874,13.2943,217800.0
2011-01-03 14:55:00,19.2,19.2,19.19,19.19,82900.0,13.2943,13.2943,13.2874,13.2874,82900.0
2011-01-03 15:00:00,19.2,19.2,19.19,19.19,65100.0,13.2943,13.2943,13.2874,13.2874,65100.0
2011-01-03 15:05:00,19.19,19.2,19.18,19.18,146600.0,13.2874,13.2943,13.2805,13.2805,146600.0
2011-01-03 15:10:00,19.18,19.18,19.15,19.18,376400.0,13.2805,13.2805,13.2597,13.2805,376400.0
2011-01-03 15:15:00,19.18,19.18,19.17,19.17,85100.0,13.2805,13.2805,13.2736,13.2736,85100.0
2011-01-03 15:20:00,19.18,19.18,19.15,19.16,133300.0,13.2805,13.2805,13.2597,13.2666,133300.0
2011-01-03 15:25:00,19.15,19.16,19.13,19.14,243200.0,13.2597,13.2666,13.2459,13.2528,243200.0
2011-01-03 15:30:00,19.14,19.17,19.13,19.17,269100.0,13.2528,13.2736,13.2459,13.2736,269100.0
2011-01-03 15:35:00,19.17,19.17,19.16,19.17,141600.0,13.2736,13.2736,13.2666,13.2736,141600.0
2011-01-03 15:40:00,19.17,19.18,19.16,19.18,199500.0,13.2736,13.2805,13.2666,13.2805,199500.0
2011-01-03 15:45:00,19.17,19.18,19.16,19.16,290800.0,13.2736,13.2805,13.2666,13.2666,290800.0
2011-01-03 15:50:00,19.17,19.21,19.17,19.19,613700.0,13.2736,13.3013,13.2736,13.2874,613700.0
2011-01-03 15:55:00,19.2,19.2,19.17,19.2,634800.0,13.2943,13.2943,13.2736,13.2943,634800.0
2011-01-04 09:30:00,19.16,19.19,19.04,19.17,501000.0,13.2666,13.2874,13.1836,13.2736,501000.0
2011-01-04 09:35:00,19.17,19.19,19.13,19.15,221200.0,13.2736,13.2874,13.2459,13.2597,221200.0
2011-01-04 09:40:00,19.15,19.15,19.1,19.12,186900.0,13.2597,13.2597,13.2251,13.239,186900.0
2011-01-04 09:45:00,19.12,19.14,19.11,19.14,155700.0,13.239,13.2528,13.232,13.2528,155700.0
2011-01-04 09:50:00,19.14,19.16,19.13,19.15,137600.0,13.2528,13.2666,13.2459,13.2597,137600.0
2011-01-04 09:55:00,19.16,19.16,19.14,19.14,132300.0,13.2666,13.2666,13.2528,13.2528,132300.0
2011-01-04 10:00:00,19.15,19.17,19.14,19.16,158400.0,13.2597,13.2736,13.2528,13.2666,158400.0
2011-01-04 10:05:00,19.15,19.16,19.14,19.15,143900.0,13.2597,13.2666,13.2528,13.2597,143900.0
2011-01-04 10:10:00,19.15,19.15,19.14,19.14,64900.0,13.2597,13.2597,13.2528,13.2528,64900.0
2011-01-04 10:15:00,19.15,19.18,19.14,19.18,271400.0,13.2597,13.2805,13.2528,13.2805,271400.0
2011-01-04 10:20:00,19.17,19.19,19.17,19.18,84200.0,13.2736,13.2874,13.2736,13.2805,84200.0
2011-01-04 10:25:00,19.17,19.17,19.14,19.15,156900.0,13.2736,13.2736,13.2528,13.2597,156900.0
2011-01-04 10:30:00,19.16,19.16,19.14,19.14,63700.0,13.2666,13.2666,13.2528,13.2528,63700.0
2011-01-04 10:35:00,19.15,19.16,19.14,19.14,137700.0,13.2597,13.2666,13.2528,13.2528,137700.0
2011-01-04 10:40:00,19.15,19.15,19.14,19.15,38900.0,13.2597,13.2597,13.2528,13.2597,38900.0
2011-01-04 10:45:00,19.15,19.15,19.14,19.15,53300.0,13.2597,13.2597,13.2528,13.2597,53300.0
2011-01-04 10:50:00,19.15,19.15,19.14,19.15,48300.0,13.2597,13.2597,13.2528,13.2597,48300.0
2011-01-04 10:55:00,19.15,19.15,19.14,19.15,43500.0,13.2597,13.2597,13.2528,13.2597,43500.0
2011-01-04 11:00:00,19.14,19.15,19.12,19.14,136200.0,13.2528,13.2597,13.239,13.2528,136200.0
2011-01-04 11:05:00,19.14,19.14,19.1,19.1,124100.0,13.2528,13.2528,13.2251,13.2251,124100.0
2011-01-04 11:10:00,19.11,19.12,19.1,19.11,108900.0,13.232,13.239,13.2251,13.232,108900.0
2011-01-04 11:15:00,19.11,19.11,19.09,19.11,187600.0,13.232,13.232,13.2182,13.232,187600.0
2011-01-04 11:20:00,19.11,19.13,19.11,19.13,70000.0,13.232,13.2459,13.232,13.2459,70000.0
2011-01-04 11:25:00,19.13,19.13,19.1,19.11,52300.0,13.2459,13.2459,13.2251,13.232,52300.0
2011-01-04 11:30:00,19.1,19.11,19.1,19.11,68400.0,13.2251,13.232,13.2251,13.232,68400.0
2011-01-04 11:35:00,19.1,19.11,19.1,19.11,20500.0,13.2251,13.232,13.2251,13.232,20500.0
2011-01-04 11:40:00,19.11,19.12,19.1,19.11,45400.0,13.232,13.239,13.2251,13.232,45400.0
2011-01-04 11:45:00,19.12,19.13,19.11,19.13,46700.0,13.239,13.2459,13.232,13.2459,46700.0
2011-01-04 11:50:00,19.13,19.13,19.12,19.13,137300.0,13.2459,13.2459,13.239,13.2459,137300.0
2011-01-04 11:55:00,19.13,19.13,19.12,19.13,131800.0,13.2459,13.2459,13.239,13.2459,131800.0
2011-01-04 12:00:00,19.13,19.13,19.12,19.13,93900.0,13.2459,13.2459,13.239,13.2459,93900.0
2011-01-04 12:05:00,19.13,19.13,19.1,19.11,72500.0,13.2459,13.2459,13.2251,13.232,72500.0
2011-01-04 12:10:00,19.1,19.11,19.1,19.11,33200.0,13.2251,13.232,13.2251,13.232,33200.0
2011-01-04 12:15:00,19.11,19.11,19.1,19.1,46800.0,13.232,13.232,13.2251,13.2251,46800.0
2011-01-04 12:20:00,19.1,19.11,19.1,19.11,38400.0,13.2251,13.232,13.2251,13.232,38400.0
2011-01-04 12:25:00,19.1,19.11,19.07,19.09,178700.0,13.2251,13.232,13.2043,13.2182,178700.0
2011-01-04 12:30:00,19.1,19.11,19.08,19.08,112900.0,13.2251,13.232,13.2113,13.2113,112900.0
2011-01-04 12:35:00,19.08,19.09,19.06,19.06,63500.0,13.2113,13.2182,13.1974,13.1974,63500.0
2011-01-04 12:40:00,19.06,19.07,19.02,19.02,86700.0,13.1974,13.2043,13.1697,13.1697,86700.0
2011-01-04 12:45:00,19.02,19.06,19.01,19.05,161500.0,13.1697,13.1974,13.1628,13.1905,161500.0
2011-01-04 12:50:00,19.05,19.07,19.04,19.05,45200.0,13.1905,13.2043,13.1836,13.1905,45200.0
2011-01-04 12:55:00,19.04,19.05,19.04,19.04,34900.0,13.1836,13.1905,13.1836,13.1836,34900.0
2011-01-04 13:00:00,19.04,19.07,19.04,19.07,78900.0,13.1836,13.2043,13.1836,13.2043,78900.0
2011-01-04 13:05:00,19.07,19.07,19.05,19.06,41400.0,13.2043,13.2043,13.1905,13.1974,41400.0
2011-01-04 13:10:00,19.06,19.06,19.03,19.03,80000.0,13.1974,13.1974,13.1766,13.1766,80000.0
2011-01-04 13:15:00,19.03,19.06,19.03,19.06,60800.0,13.1766,13.1974,13.1766,13.1974,60800.0
2011-01-04 13:20:00,19.05,19.06,19.05,19.06,32900.0,13.1905,13.1974,13.1905,13.1974,32900.0
2011-01-04 13:25:00,19.05,19.06,19.05,19.06,41100.0,13.1905,13.1974,13.1905,13.1974,41100.0
2011-01-04 13:30:00,19.06,19.06,19.05,19.06,56800.0,13.1974,13.1974,13.1905,13.1974,56800.0
2011-01-04 13:35:00,19.06,19.06,19.05,19.05,36100.0,13.1974,13.1974,13.1905,13.1905,36100.0
2011-01-04 13:40:00,19.05,19.06,19.03,19.04,67900.0,13.1905,13.1974,13.1766,13.1836,67900.0
2011-01-04 13:45:00,19.03,19.05,19.03,19.04,66600.0,13.1766,13.1905,13.1766,13.1836,66600.0
2011-01-04 13:50:00,19.04,19.05,19.04,19.05,43500.0,13.1836,13.1905,13.1836,13.1905,43500.0
2011-01-04 13:55:00,19.05,19.05,19.04,19.04,40600.0,13.1905,13.1905,13.1836,13.1836,40600.0
2011-01-04 14:00:00,19.04,19.05,19.02,19.03,102300.0,13.1836,13.1905,13.1697,13.1766,102300.0
2011-01-04 14:05:00,19.04,19.05,19.03,19.04,78700.0,13.1836,13.1905,13.1766,13.1836,78700.0
2011-01-04 14:10:00,19.04,19.07,19.04,19.07,89100.0,13.1836,13.2043,13.1836,13.2043,89100.0
2011-01-04 14:15:00,19.06,19.07,19.06,19.07,49600.0,13.1974,13.2043,13.1974,13.2043,49600.0
2011-01-04 14:20:00,19.06,19.07,19.06,19.07,56400.0,13.1974,13.2043,13.1974,13.2043,56400.0
2011-01-04 14:25:00,19.06,19.07,19.06,19.07,44300.0,13.1974,13.2043,13.1974,13.2043,44300.0
2011-01-04 14:30:00,19.07,19.07,19.06,19.07,63100.0,13.2043,13.2043,13.1974,13.2043,63100.0
2011-01-04 14:35:00,19.06,19.07,19.04,19.04,111300.0,13.1974,13.2043,13.1836,13.1836,111300.0
2011-01-04 14:40:00,19.05,19.07,19.04,19.07,66600.0,13.1905,13.2043,13.1836,13.2043,66600.0
2011-01-04 14:45:00,19.07,19.07,19.06,19.07,35400.0,13.2043,13.2043,13.1974,13.2043,35400.0
2011-01-04 14:50:00,19.07,19.07,19.02,19.03,98200.0,13.2043,13.2043,13.1697,13.1766,98200.0
2011-01-04 14:55:00,19.02,19.03,19.0,19.0,137400.0,13.1697,13.1766,13.1559,13.1559,137400.0
2011-01-04 15:00:00,19.01,19.05,19.0,19.04,135400.0,13.1628,13.1905,13.1559,13.1836,135400.0
2011-01-04 15:05:00,19.03,19.04,19.03,19.04,74600.0,13.1766,13.1836,13.1766,13.1836,74600.0
2011-01-04 15:10:00,19.04,19.04,19.03,19.03,66800.0,13.1836,13.1836,13.1766,13.1766,66800.0
2011-01-04 15:15:00,19.03,19.06,19.03,19.06,87900.0,13.1766,13.1974,13.1766,13.1974,87900.0
2011-01-04 15:20:00,19.05,19.09,19.05,19.09,212300.0,13.1905,13.2182,13.1905,13.2182,212300.0
2011-01-04 15:25:00,19.09,19.1,19.07,19.07,150800.0,13.2182,13.2251,13.2043,13.2043,150800.0
2011-01-04 15:30:00,19.07,19.08,19.05,19.07,120800.0,13.2043,13.2113,13.1905,13.2043,120800.0
2011-01-04 15:35:00,19.08,19.1,19.06,19.07,210700.0,13.2113,13.2251,13.1974,13.2043,210700.0
2011-01-04 15:40:00,19.07,19.08,19.06,19.06,99600.0,13.2043,13.2113,13.1974,13.1974,99600.0
2011-01-04 15:45:00,19.07,19.09,19.06,19.07,384200.0,13.2043,13.2182,13.1974,13.2043,384200.0
2011-01-04 15:50:00,19.07,19.08,19.05,19.05,235400.0,13.2043,13.2113,13.1905,13.1905,235400.0
2011-01-04 15:55:00,19.06,19.1,19.06,19.06,687800.0,13.1974,13.2251,13.1974,13.1974,687800.0
2011-01-05 09:30:00,19.02,19.08,19.0,19.05,218300.0,13.1697,13.2113,13.1559,13.1905,218300.0
2011-01-05 09:35:00,19.05,19.11,19.01,19.11,143800.0,13.1905,13.232,13.1628,13.232,143800.0
2011-01-05 09:40:00,19.11,19.12,19.04,19.06,122600.0,13.232,13.239,13.1836,13.1974,122600.0
2011-01-05 09:45:00,19.06,19.09,19.05,19.08,89400.0,13.1974,13.2182,13.1905,13.2113,89400.0
2011-01-05 09:50:00,19.07,19.08,19.06,19.06,109500.0,13.2043,13.2113,13.1974,13.1974,109500.0
2011-01-05 09:55:00,19.07,19.07,19.04,19.06,98500.0,13.2043,13.2043,13.1836,13.1974,98500.0
2011-01-05 10:00:00,19.06,19.07,19.04,19.06,110000.0,13.1974,13.2043,13.1836,13.1974,110000.0
2011-01-05 10:05:00,19.06,19.07,19.05,19.06,68200.0,13.1974,13.2043,13.1905,13.1974,68200.0
2011-01-05 10:10:00,19.06,19.07,19.02,19.02,145600.0,13.1974,13.2043,13.1697,13.1697,145600.0
2011-01-05 10:15:00,19.01,19.02,19.0,19.01,154100.0,13.1628,13.1697,13.1559,13.1628,154100.0
2011-01-05 10:20:00,19.01,19.03,19.01,19.01,94700.0,13.1628,13.1766,13.1628,13.1628,94700.0
2011-01-05 10:25:00,19.01,19.02,19.01,19.01,61400.0,13.1628,13.1697,13.1628,13.1628,61400.0
2011-01-05 10:30:00,19.01,19.02,18.97,19.0,179600.0,13.1628,13.1697,13.1351,13.1559,179600.0
2011-01-05 10:35:00,19.0,19.01,18.99,19.01,221500.0,13.1559,13.1628,13.1489,13.1628,221500.0
2011-01-05 10:40:00,19.01,19.04,19.0,19.04,59000.0,13.1628,13.1836,13.1559,13.1836,59000.0
2011-01-05 10:45:00,19.04,19.07,19.03,19.06,109200.0,13.1836,13.2043,13.1766,13.1974,109200.0
2011-01-05 10:50:00,19.06,19.07,19.04,19.04,114700.0,13.1974,13.2043,13.1836,13.1836,114700.0
2011-01-05 10:55:00,19.04,19.05,18.99,18.99,168500.0,13.1836,13.1905,13.1489,13.1489,168500.0
2011-01-05 11:00:00,19.0,19.03,18.98,19.02,189600.0,13.1559,13.1766,13.142,13.1697,189600.0
2011-01-05 11:05:00,19.03,19.05,19.02,19.05,137200.0,13.1766,13.1905,13.1697,13.1905,137200.0
2011-01-05 11:10:00,19.05,19.06,19.03,19.03,108800.0,13.1905,13.1974,13.1766,13.1766,108800.0
2011-01-05 11:15:00,19.03,19.06,19.03,19.06,77100.0,13.1766,13.1974,13.1766,13.1974,77100.0
2011-01-05 11:20:00,19.06,19.06,19.02,19.03,122600.0,13.1974,13.1974,13.1697,13.1766,122600.0
2011-01-05 11:25:00,19.02,19.03,19.02,19.02,56600.0,13.1697,13.1766,13.1697,13.1697,56600.0
2011-01-05 11:30:00,19.03,19.09,19.02,19.09,129800.0,13.1766,13.2182,13.1697,13.2182,129800.0
2011-01-05 11:35:00,19.08,19.09,19.08,19.08,24500.0,13.2113,13.2182,13.2113,13.2113,24500.0
2011-01-05 11:40:00,19.08,19.09,19.05,19.05,141300.0,13.2113,13.2182,13.1905,13.1905,141300.0
2011-01-05 11:45:00,19.05,19.06,19.04,19.06,43400.0,13.1905,13.1974,13.1836,13.1974,43400.0
2011-01-05 11:50:00,19.06,19.06,19.05,19.06,17000.0,13.1974,13.1974,13.1905,13.1974,17000.0
2011-01-05 11:55:00,19.06,19.06,19.05,19.06,26100.0,13.1974,13.1974,13.1905,13.1974,26100.0
2011-01-05 12:00:00,19.06,19.06,19.05,19.05,25700.0,13.1974,13.1974,13.1905,13.1905,25700.0
2011-01-05 12:05:00,19.06,19.06,19.05,19.05,107400.0,13.1974,13.1974,13.1905,13.1905,107400.0
2011-01-05 12:10:00,19.05,19.06,19.03,19.05,355500.0,13.1905,13.1974,13.1766,13.1905,355500.0
2011-01-05 12:15:00,19.05,19.07,19.04,19.07,201600.0,13.1905,13.2043,13.1836,13.2043,201600.0
2011-01-05 12:20:00,19.07,19.07,19.05,19.06,56900.0,13.2043,13.2043,13.1905,13.1974,56900.0
2011-01-05 12:25:00,19.05,19.06,19.04,19.05,91900.0,13.1905,13.1974,13.1836,13.1905,91900.0
2011-01-05 12:30:00,19.06,19.07,19.05,19.07,48900.0,13.1974,13.2043,13.1905,13.2043,48900.0
2011-01-05 12:35:00,19.07,19.07,19.05,19.05,99900.0,13.2043,13.2043,13.1905,13.1905,99900.0
2011-01-05 12:40:00,19.05,19.06,19.04,19.05,44200.0,13.1905,13.1974,13.1836,13.1905,44200.0
2011-01-05 12:45:00,19.05,19.06,19.03,19.03,78900.0,13.1905,13.1974,13.1766,13.1766,78900.0
2011-01-05 12:50:00,19.03,19.04,19.01,19.01,77300.0,13.1766,13.1836,13.1628,13.1628,77300.0
2011-01-05 12:55:00,19.01,19.02,19.0,19.0,65900.0,13.1628,13.1697,13.1559,13.1559,65900.0
2011-01-05 13:00:00,19.0,19.02,19.0,19.01,102700.0,13.1559,13.1697,13.1559,13.1628,102700.0
2011-01-05 13:05:00,19.02,19.02,19.01,19.02,29000.0,13.1697,13.1697,13.1628,13.1697,29000.0
2011-01-05 13:10:00,19.02,19.02,19.0,19.02,92200.0,13.1697,13.1697,13.1559,13.1697,92200.0
2011-01-05 13:15:00,19.02,19.02,19.0,19.01,101300.0,13.1697,13.1697,13.1559,13.1628,101300.0
2011-01-05 13:20:00,19.02,19.02,19.01,19.01,39200.0,13.1697,13.1697,13.1628,13.1628,39200.0
2011-01-05 13:25:00,19.02,19.02,18.99,19.0,72900.0,13.1697,13.1697,13.1489,13.1559,72900.0
2011-01-05 13:30:00,19.0,19.01,18.99,18.99,94300.0,13.1559,13.1628,13.1489,13.1489,94300.0
2011-01-05 13:35:00,19.0,19.03,18.99,19.02,120200.0,13.1559,13.1766,13.1489,13.1697,120200.0
2011-01-05 13:40:00,19.02,19.03,19.02,19.03,29900.0,13.1697,13.1766,13.1697,13.1766,29900.0
2011-01-05 13:45:00,19.03,19.04,19.02,19.03,121900.0,13.1766,13.1836,13.1697,13.1766,121900.0
2011-01-05 13:50:00,19.03,19.03,18.99,19.0,96100.0,13.1766,13.1766,13.1489,13.1559,96100.0
2011-01-05 13:55:00,18.99,19.01,18.99,19.0,77100.0,13.1489,13.1628,13.1489,13.1559,77100.0
2011-01-05 14:00:00,19.0,19.01,18.99,19.0,140100.0,13.1559,13.1628,13.1489,13.1559,140100.0
2011-01-05 14:05:00,19.0,19.01,18.97,18.97,284100.0,13.1559,13.1628,13.1351,13.1351,284100.0
2011-01-05 14:10:00,18.98,18.99,18.97,18.99,135100.0,13.142,13.1489,13.1351,13.1489,135100.0
2011-01-05 14:15:00,18.99,19.01,18.98,19.0,68500.0,13.1489,13.1628,13.142,13.1559,68500.0
2011-01-05 14:20:00,19.01,19.01,18.98,18.98,92800.0,13.1628,13.1628,13.142,13.142,92800.0
2011-01-05 14:25:00,18.98,18.98,18.93,18.94,245900.0,13.142,13.142,13.1074,13.1143,245900.0
2011-01-05 14:30:00,18.93,18.96,18.93,18.94,142300.0,13.1074,13.1282,13.1074,13.1143,142300.0
2011-01-05 14:35:00,18.95,18.95,18.93,18.95,228100.0,13.1212,13.1212,13.1074,13.1212,228100.0
2011-01-05 14:40:00,18.95,18.97,18.94,18.95,161500.0,13.1212,13.1351,13.1143,13.1212,161500.0
2011-01-05 14:45:00,18.96,18.97,18.95,18.97,45900.0,13.1282,13.1351,13.1212,13.1351,45900.0
2011-01-05 14:50:00,18.96,18.97,18.96,18.96,35700.0,13.1282,13.1351,13.1282,13.1282,35700.0
2011-01-05 14:55:00,18.96,18.97,18.96,18.97,80500.0,13.1282,13.1351,13.1282,13.1351,80500.0
2011-01-05 15:00:00,18.97,19.0,18.97,19.0,105400.0,13.1351,13.1559,13.1351,13.1559,105400.0
2011-01-05 15:05:00,19.0,19.01,18.99,18.99,196200.0,13.1559,13.1628,13.1489,13.1489,196200.0
2011-01-05 15:10:00,19.0,19.01,18.99,19.0,253700.0,13.1559,13.1628,13.1489,13.1559,253700.0
2011-01-05 15:15:00,19.01,19.02,18.99,19.02,402600.0,13.1628,13.1697,13.1489,13.1697,402600.0
2011-01-05 15:20:00,19.01,19.02,19.01,19.02,44200.0,13.1628,13.1697,13.1628,13.1697,44200.0
2011-01-05 15:25:00,19.02,19.02,18.99,19.0,253000.0,13.1697,13.1697,13.1489,13.1559,253000.0
2011-01-05 15:30:00,19.0,19.01,19.0,19.01,88700.0,13.1559,13.1628,13.1559,13.1628,88700.0
2011-01-05 15:35:00,19.0,19.01,19.0,19.0,111800.0,13.1559,13.1628,13.1559,13.1559,111800.0
2011-01-05 15:40:00,19.0,19.01,18.98,18.98,186700.0,13.1559,13.1628,13.142,13.142,186700.0
2011-01-05 15:45:00,18.98,19.0,18.97,19.0,244400.0,13.142,13.1559,13.1351,13.1559,244400.0
2011-01-05 15:50:00,19.0,19.0,18.99,18.99,154700.0,13.1559,13.1559,13.1489,13.1489,154700.0
2011-01-05 15:55:00,18.99,19.0,18.97,18.98,616400.0,13.1489,13.1559,13.1351,13.142,616400.0
2011-01-06 09:30:00,19.08,19.11,18.99,19.04,470400.0,13.2113,13.232,13.1489,13.1836,470400.0
2011-01-06 09:35:00,19.04,19.13,19.03,19.11,317300.0,13.1836,13.2459,13.1766,13.232,317300.0
2011-01-06 09:40:00,19.11,19.16,19.1,19.14,371800.0,13.232,13.2666,13.2251,13.2528,371800.0
2011-01-06 09:45:00,19.13,19.21,19.13,19.18,316900.0,13.2459,13.3013,13.2459,13.2805,316900.0
2011-01-06 09:50:00,19.19,19.22,19.15,19.21,193600.0,13.2874,13.3082,13.2597,13.3013,193600.0
2011-01-06 09:55:00,19.21,19.22,19.11,19.12,353700.0,13.3013,13.3082,13.232,13.239,353700.0
2011-01-06 10:00:00,19.12,19.16,19.1,19.12,208800.0,13.239,13.2666,13.2251,13.239,208800.0
2011-01-06 10:05:00,19.12,19.12,19.07,19.08,173700.0,13.239,13.239,13.2043,13.2113,173700.0
2011-01-06 10:10:00,19.08,19.08,19.04,19.04,391500.0,13.2113,13.2113,13.1836,13.1836,391500.0
2011-01-06 10:15:00,19.05,19.1,19.04,19.09,153200.0,13.1905,13.2251,13.1836,13.2182,153200.0
2011-01-06 10:20:00,19.09,19.13,19.08,19.08,197600.0,13.2182,13.2459,13.2113,13.2113,197600.0
2011-01-06 10:25:00,19.08,19.13,19.08,19.13,94700.0,13.2113,13.2459,13.2113,13.2459,94700.0
2011-01-06 10:30:00,19.12,19.17,19.12,19.15,184100.0,13.239,13.2736,13.239,13.2597,184100.0
2011-01-06 10:35:00,19.16,19.18,19.15,19.16,97700.0,13.2666,13.2805,13.2597,13.2666,97700.0
2011-01-06 10:40:00,19.17,19.17,19.14,19.15,107000.0,13.2736,13.2736,13.2528,13.2597,107000.0
2011-01-06 10:45:00,19.15,19.16,19.13,19.15,123000.0,13.2597,13.2666,13.2459,13.2597,123000.0
2011-01-06 10:50:00,19.15,19.17,19.14,19.17,118100.0,13.2597,13.2736,13.2528,13.2736,118100.0
2011-01-06 10:55:00,19.17,19.2,19.16,19.2,205900.0,13.2736,13.2943,13.2666,13.2943,205900.0
2011-01-06 11:00:00,19.19,19.21,19.13,19.13,160900.0,13.2874,13.3013,13.2459,13.2459,160900.0
2011-01-06 11:05:00,19.13,19.14,19.1,19.1,89600.0,13.2459,13.2528,13.2251,13.2251,89600.0
2011-01-06 11:10:00,19.1,19.17,19.1,19.16,71100.0,13.2251,13.2736,13.2251,13.2666,71100.0
2011-01-06 11:15:00,19.17,19.19,19.16,19.19,143600.0,13.2736,13.2874,13.2666,13.2874,143600.0
2011-01-06 11:20:00,19.19,19.19,19.17,19.17,54400.0,13.2874,13.2874,13.2736,13.2736,54400.0
2011-01-06 11:25:00,19.17,19.18,19.15,19.16,62300.0,13.2736,13.2805,13.2597,13.2666,62300.0
2011-01-06 11:30:00,19.16,19.16,19.15,19.16,53000.0,13.2666,13.2666,13.2597,13.2666,53000.0
2011-01-06 11:35:00,19.16,19.21,19.15,19.17,463800.0,13.2666,13.3013,13.2597,13.2736,463800.0
2011-01-06 11:40:00,19.17,19.17,19.14,19.17,387500.0,13.2736,13.2736,13.2528,13.2736,387500.0
2011-01-06 11:45:00,19.17,19.25,19.16,19.24,173400.0,13.2736,13.329,13.2666,13.322,173400.0
2011-01-06 11:50:00,19.23,19.24,19.2,19.22,122700.0,13.3151,13.322,13.2943,13.3082,122700.0
2011-01-06 11:55:00,19.23,19.25,19.22,19.24,139600.0,13.3151,13.329,13.3082,13.322,139600.0
2011-01-06 12:00:00,19.24,19.25,19.23,19.25,104800.0,13.322,13.329,13.3151,13.329,104800.0
2011-01-06 12:05:00,19.25,19.25,19.23,19.24,270400.0,13.329,13.329,13.3151,13.322,270400.0
2011-01-06 12:10:00,19.24,19.29,19.23,19.27,163000.0,13.322,13.3567,13.3151,13.3428,163000.0
2011-01-06 12:15:00,19.27,19.28,19.27,19.28,38000.0,13.3428,13.3497,13.3428,13.3497,38000.0
2011-01-06 12:20:00,19.27,19.31,19.26,19.31,133300.0,13.3428,13.3705,13.3359,13.3705,133300.0
2011-01-06 12:25:00,19.3,19.35,19.3,19.33,139400.0,13.3636,13.3982,13.3636,13.3844,139400.0
2011-01-06 12:30:00,19.33,19.34,19.31,19.34,84700.0,13.3844,13.3913,13.3705,13.3913,84700.0
2011-01-06 12:35:00,19.33,19.35,19.32,19.33,164900.0,13.3844,13.3982,13.3774,13.3844,164900.0
2011-01-06 12:40:00,19.34,19.35,19.33,19.35,109800.0,13.3913,13.3982,13.3844,13.3982,109800.0
2011-01-06 12:45:00,19.35,19.35,19.34,19.35,39900.0,13.3982,13.3982,13.3913,13.3982,39900.0
2011-01-06 12:50:00,19.35,19.37,19.34,19.37,95500.0,13.3982,13.4121,13.3913,13.4121,95500.0
2011-01-06 12:55:00,19.37,19.37,19.35,19.35,84100.0,13.4121,13.4121,13.3982,13.3982,84100.0
2011-01-06 13:00:00,19.35,19.36,19.35,19.36,83300.0,13.3982,13.4051,13.3982,13.4051,83300.0
2011-01-06 13:05:00,19.35,19.36,19.31,19.31,287200.0,13.3982,13.4051,13.3705,13.3705,287200.0
2011-01-06 13:10:00,19.31,19.32,19.3,19.31,39500.0,13.3705,13.3774,13.3636,13.3705,39500.0
2011-01-06 13:15:00,19.3,19.31,19.3,19.3,29200.0,13.3636,13.3705,13.3636,13.3636,29200.0
2011-01-06 13:20:00,19.31,19.32,19.3,19.31,81000.0,13.3705,13.3774,13.3636,13.3705,81000.0
2011-01-06 13:25:00,19.3,19.31,19.3,19.31,41500.0,13.3636,13.3705,13.3636,13.3705,41500.0
2011-01-06 13:30:00,19.32,19.33,19.31,19.32,47000.0,13.3774,13.3844,13.3705,13.3774,47000.0
2011-01-06 13:35:00,19.33,19.33,19.32,19.32,53800.0,13.3844,13.3844,13.3774,13.3774,53800.0
2011-01-06 13:40:00,19.33,19.36,19.32,19.36,99900.0,13.3844,13.4051,13.3774,13.4051,99900.0
2011-01-06 13:45:00,19.36,19.37,19.35,19.37,114500.0,13.4051,13.4121,13.3982,13.4121,114500.0
2011-01-06 13:50:00,19.37,19.42,19.36,19.42,141800.0,13.4121,13.4467,13.4051,13.4467,141800.0
2011-01-06 13:55:00,19.42,19.48,19.41,19.48,189200.0,13.4467,13.4882,13.4398,13.4882,189200.0
2011-01-06 14:00:00,19.48,19.55,19.47,19.54,349600.0,13.4882,13.5367,13.4813,13.5298,349600.0
2011-01-06 14:05:00,19.54,19.55,19.5,19.54,357200.0,13.5298,13.5367,13.5021,13.5298,357200.0
2011-01-06 14:10:00,19.54,19.57,19.52,19.56,170600.0,13.5298,13.5505,13.5159,13.5436,170600.0
2011-01-06 14:15:00,19.57,19.59,19.56,19.59,214300.0,13.5505,13.5644,13.5436,13.5644,214300.0
2011-01-06 14:20:00,19.58,19.59,19.56,19.58,233600.0,13.5575,13.5644,13.5436,13.5575,233600.0
2011-01-06 14:25:00,19.58,19.62,19.57,19.61,214100.0,13.5575,13.5852,13.5505,13.5782,214100.0
2011-01-06 14:30:00,19.6,19.61,19.57,19.59,125900.0,13.5713,13.5782,13.5505,13.5644,125900.0
2011-01-06 14:35:00,19.59,19.6,19.58,19.6,124700.0,13.5644,13.5713,13.5575,13.5713,124700.0
2011-01-06 14:40:00,19.59,19.6,19.57,19.57,196400.0,13.5644,13.5713,13.5505,13.5505,196400.0
2011-01-06 14:45:00,19.58,19.6,19.56,19.56,367400.0,13.5575,13.5713,13.5436,13.5436,367400.0
2011-01-06 14:50:00,19.56,19.56,19.52,19.54,154900.0,13.5436,13.5436,13.5159,13.5298,154900.0
2011-01-06 14:55:00,19.53,19.55,19.51,19.55,103800.0,13.5228,13.5367,13.509,13.5367,103800.0
2011-01-06 15:00:00,19.54,19.55,19.52,19.52,100500.0,13.5298,13.5367,13.5159,13.5159,100500.0
2011-01-06 15:05:00,19.53,19.55,19.51,19.51,184700.0,13.5228,13.5367,13.509,13.509,184700.0
2011-01-06 15:10:00,19.51,19.51,19.46,19.47,438600.0,13.509,13.509,13.4744,13.4813,438600.0
2011-01-06 15:15:00,19.46,19.52,19.46,19.51,223900.0,13.4744,13.5159,13.4744,13.509,223900.0
2011-01-06 15:20:00,19.51,19.52,19.5,19.5,131600.0,13.509,13.5159,13.5021,13.5021,131600.0
2011-01-06 15:25:00,19.5,19.51,19.48,19.48,385000.0,13.5021,13.509,13.4882,13.4882,385000.0
2011-01-06 15:30:00,19.48,19.49,19.47,19.48,415700.0,13.4882,13.4951,13.4813,13.4882,415700.0
2011-01-06 15:35:00,19.48,19.49,19.45,19.45,255800.0,13.4882,13.4951,13.4674,13.4674,255800.0
2011-01-06 15:40:00,19.45,19.52,19.45,19.5,347300.0,13.4674,13.5159,13.4674,13.5021,347300.0
2011-01-06 15:45:00,19.51,19.53,19.48,19.49,430500.0,13.509,13.5228,13.4882,13.4951,430500.0
2011-01-06 15:50:00,19.49,19.52,19.48,19.49,453000.0,13.4951,13.5159,13.4882,13.4951,453000.0
2011-01-06 15:55:00,19.48,19.51,19.48,19.5,622600.0,13.4882,13.509,13.4882,13.5021,622600.0
2011-01-07 09:30:00,19.55,19.59,19.41,19.44,1542600.0,13.5367,13.5644,13.4398,13.4605,1542600.0
2011-01-07 09:35:00,19.45,19.53,19.43,19.46,629700.0,13.4674,13.5228,13.4536,13.4744,629700.0
2011-01-07 09:40:00,19.46,19.49,19.46,19.47,271000.0,13.4744,13.4951,13.4744,13.4813,271000.0
2011-01-07 09:45:00,19.47,19.47,19.38,19.38,482500.0,13.4813,13.4813,13.419,13.419,482500.0
2011-01-07 09:50:00,19.38,19.4,19.29,19.36,443500.0,13.419,13.4328,13.3567,13.4051,443500.0
2011-01-07 09:55:00,19.35,19.48,19.35,19.4,455100.0,13.3982,13.4882,13.3982,13.4328,455100.0
2011-01-07 10:00:00,19.4,19.4,19.3,19.34,863400.0,13.4328,13.4328,13.3636,13.3913,863400.0
2011-01-07 10:05:00,19.34,19.38,19.32,19.34,226900.0,13.3913,13.419,13.3774,13.3913,226900.0
2011-01-07 10:10:00,19.35,19.39,19.34,19.36,129300.0,13.3982,13.4259,13.3913,13.4051,129300.0
2011-01-07 10:15:00,19.36,19.41,19.36,19.4,165100.0,13.4051,13.4398,13.4051,13.4328,165100.0
2011-01-07 10:20:00,19.4,19.41,19.37,19.39,113200.0,13.4328,13.4398,13.4121,13.4259,113200.0
2011-01-07 10:25:00,19.39,19.41,19.35,19.38,159200.0,13.4259,13.4398,13.3982,13.419,159200.0
2011-01-07 10:30:00,19.38,19.44,19.38,19.42,340200.0,13.419,13.4605,13.419,13.4467,340200.0
2011-01-07 10:35:00,19.42,19.45,19.4,19.45,232500.0,13.4467,13.4674,13.4328,13.4674,232500.0
2011-01-07 10:40:00,19.45,19.46,19.39,19.4,241400.0,13.4674,13.4744,13.4259,13.4328,241400.0
2011-01-07 10:45:00,19.4,19.43,19.39,19.42,576200.0,13.4328,13.4536,13.4259,13.4467,576200.0
2011-01-07 10:50:00,19.42,19.42,19.33,19.33,134500.0,13.4467,13.4467,13.3844,13.3844,134500.0
2011-01-07 10:55:00,19.34,19.36,19.31,19.32,194100.0,13.3913,13.4051,13.3705,13.3774,194100.0
2011-01-07 11:00:00,19.31,19.35,19.31,19.35,220500.0,13.3705,13.3982,13.3705,13.3982,220500.0
2011-01-07 11:05:00,19.35,19.38,19.34,19.35,163400.0,13.3982,13.419,13.3913,13.3982,163400.0
2011-01-07 11:10:00,19.35,19.39,19.34,19.37,117200.0,13.3982,13.4259,13.3913,13.4121,117200.0
2011-01-07 11:15:00,19.37,19.39,19.34,19.35,123000.0,13.4121,13.4259,13.3913,13.3982,123000.0
2011-01-07 11:20:00,19.35,19.36,19.31,19.32,157000.0,13.3982,13.4051,13.3705,13.3774,157000.0
2011-01-07 11:25:00,19.32,19.34,19.3,19.3,48500.0,13.3774,13.3913,13.3636,13.3636,48500.0
2011-01-07 11:30:00,19.3,19.31,19.25,19.28,421900.0,13.3636,13.3705,13.329,13.3497,421900.0
2011-01-07 11:35:00,19.27,19.32,19.27,19.31,167600.0,13.3428,13.3774,13.3428,13.3705,167600.0
2011-01-07 11:40:00,19.31,19.32,19.29,19.31,138000.0,13.3705,13.3774,13.3567,13.3705,138000.0
2011-01-07 11:45:00,19.3,19.32,19.29,19.3,94600.0,13.3636,13.3774,13.3567,13.3636,94600.0
2011-01-07 11:50:00,19.3,19.31,19.28,19.28,75800.0,13.3636,13.3705,13.3497,13.3497,75800.0
2011-01-07 11:55:00,19.29,19.32,19.28,19.31,100500.0,13.3567,13.3774,13.3497,13.3705,100500.0
2011-01-07 12:00:00,19.31,19.32,19.28,19.29,33300.0,13.3705,13.3774,13.3497,13.3567,33300.0
2011-01-07 12:05:00,19.28,19.32,19.28,19.3,78000.0,13.3497,13.3774,13.3497,13.3636,78000.0
2011-01-07 12:10:00,19.29,19.3,19.26,19.26,32800.0,13.3567,13.3636,13.3359,13.3359,32800.0
2011-01-07 12:15:00,19.26,19.29,19.25,19.28,407200.0,13.3359,13.3567,13.329,13.3497,407200.0
2011-01-07 12:20:00,19.28,19.29,19.25,19.25,113700.0,13.3497,13.3567,13.329,13.329,113700.0
2011-01-07 12:25:00,19.25,19.26,19.2,19.2,150300.0,13.329,13.3359,13.2943,13.2943,150300.0
2011-01-07 12:30:00,19.2,19.21,19.17,19.18,125700.0,13.2943,13.3013,13.2736,13.2805,125700.0
2011-01-07 12:35:00,19.17,19.21,19.17,19.19,83500.0,13.2736,13.3013,13.2736,13.2874,83500.0
2011-01-07 12:40:00,19.2,19.21,19.19,19.19,50000.0,13.2943,13.3013,13.2874,13.2874,50000.0
2011-01-07 12:45:00,19.19,19.19,19.13,19.14,116900.0,13.2874,13.2874,13.2459,13.2528,116900.0
2011-01-07 12:50:00,19.15,19.16,19.09,19.11,162700.0,13.2597,13.2666,13.2182,13.232,162700.0
2011-01-07 12:55:00,19.11,19.2,19.11,19.19,180100.0,13.232,13.2943,13.232,13.2874,180100.0
2011-01-07 13:00:00,19.19,19.24,19.19,19.21,186300.0,13.2874,13.322,13.2874,13.3013,186300.0
2011-01-07 13:05:00,19.21,19.22,19.19,19.2,110100.0,13.3013,13.3082,13.2874,13.2943,110100.0
2011-01-07 13:10:00,19.2,19.23,19.2,19.22,64500.0,13.2943,13.3151,13.2943,13.3082,64500.0
2011-01-07 13:15:00,19.22,19.27,19.22,19.23,115800.0,13.3082,13.3428,13.3082,13.3151,115800.0
2011-01-07 13:20:00,19.23,19.24,19.22,19.23,49000.0,13.3151,13.322,13.3082,13.3151,49000.0
2011-01-07 13:25:00,19.22,19.23,19.17,19.17,137900.0,13.3082,13.3151,13.2736,13.2736,137900.0
2011-01-07 13:30:00,19.17,19.19,19.16,19.18,174400.0,13.2736,13.2874,13.2666,13.2805,174400.0
2011-01-07 13:35:00,19.18,19.21,19.18,19.2,153400.0,13.2805,13.3013,13.2805,13.2943,153400.0
2011-01-07 13:40:00,19.2,19.21,19.18,19.19,80100.0,13.2943,13.3013,13.2805,13.2874,80100.0
2011-01-07 13:45:00,19.19,19.2,19.19,19.19,63600.0,13.2874,13.2943,13.2874,13.2874,63600.0
2011-01-07 13:50:00,19.19,19.2,19.17,19.18,92700.0,13.2874,13.2943,13.2736,13.2805,92700.0
2011-01-07 13:55:00,19.17,19.18,19.16,19.16,29400.0,13.2736,13.2805,13.2666,13.2666,29400.0
2011-01-07 14:00:00,19.17,19.23,19.16,19.23,205600.0,13.2736,13.3151,13.2666,13.3151,205600.0
2011-01-07 14:05:00,19.23,19.23,19.17,19.2,742900.0,13.3151,13.3151,13.2736,13.2943,742900.0
2011-01-07 14:10:00,19.2,19.25,19.19,19.24,78900.0,13.2943,13.329,13.2874,13.322,78900.0
2011-01-07 14:15:00,19.25,19.28,19.22,19.28,157900.0,13.329,13.3497,13.3082,13.3497,157900.0
2011-01-07 14:20:00,19.28,19.33,19.27,19.33,726600.0,13.3497,13.3844,13.3428,13.3844,726600.0
2011-01-07 14:25:00,19.33,19.37,19.32,19.37,543400.0,13.3844,13.4121,13.3774,13.4121,543400.0
2011-01-07 14:30:00,19.37,19.38,19.32,19.35,212500.0,13.4121,13.419,13.3774,13.3982,212500.0
2011-01-07 14:35:00,19.35,19.38,19.33,19.38,198600.0,13.3982,13.419,13.3844,13.419,198600.0
2011-01-07 14:40:00,19.37,19.37,19.33,19.34,127800.0,13.4121,13.4121,13.3844,13.3913,127800.0
2011-01-07 14:45:00,19.34,19.37,19.31,19.37,216000.0,13.3913,13.4121,13.3705,13.4121,216000.0
2011-01-07 14:50:00,19.37,19.38,19.34,19.36,97200.0,13.4121,13.419,13.3913,13.4051,97200.0
2011-01-07 14:55:00,19.37,19.37,19.33,19.33,118500.0,13.4121,13.4121,13.3844,13.3844,118500.0
2011-01-07 15:00:00,19.33,19.35,19.31,19.31,134400.0,13.3844,13.3982,13.3705,13.3705,134400.0
2011-01-07 15:05:00,19.32,19.39,19.31,19.37,234300.0,13.3774,13.4259,13.3705,13.4121,234300.0
2011-01-07 15:10:00,19.36,19.37,19.33,19.33,168500.0,13.4051,13.4121,13.3844,13.3844,168500.0
2011-01-07 15:15:00,19.33,19.39,19.33,19.36,156100.0,13.3844,13.4259,13.3844,13.4051,156100.0
2011-01-07 15:20:00,19.37,19.4,19.34,19.39,236100.0,13.4121,13.4328,13.3913,13.4259,236100.0
2011-01-07 15:25:00,19.4,19.4,19.33,19.33,183100.0,13.4328,13.4328,13.3844,13.3844,183100.0
2011-01-07 15:30:00,19.33,19.37,19.32,19.36,407700.0,13.3844,13.4121,13.3774,13.4051,407700.0
2011-01-07 15:35:00,19.35,19.4,19.35,19.4,409700.0,13.3982,13.4328,13.3982,13.4328,409700.0
2011-01-07 15:40:00,19.4,19.43,19.38,19.4,395100.0,13.4328,13.4536,13.419,13.4328,395100.0
2011-01-07 15:45:00,19.4,19.42,19.38,19.41,454600.0,13.4328,13.4467,13.419,13.4398,454600.0
2011-01-07 15:50:00,19.41,19.43,19.4,19.42,344400.0,13.4398,13.4536,13.4328,13.4467,344400.0
2011-01-07 15:55:00,19.43,19.46,19.41,19.45,1181000.0,13.4536,13.4744,13.4398,13.4674,1181000.0
2011-01-10 09:30:00,19.4,19.4,19.26,19.28,332000.0,13.4328,13.4328,13.3359,13.3497,332000.0
2011-01-10 09:35:00,19.29,19.31,19.23,19.25,138800.0,13.3567,13.3705,13.3151,13.329,138800.0
2011-01-10 09:40:00,19.25,19.43,19.24,19.43,205100.0,13.329,13.4536,13.322,13.4536,205100.0
2011-01-10 09:45:00,19.43,19.43,19.31,19.32,111500.0,13.4536,13.4536,13.3705,13.3774,111500.0
2011-01-10 09:50:00,19.33,19.33,19.23,19.26,156500.0,13.3844,13.3844,13.3151,13.3359,156500.0
2011-01-10 09:55:00,19.26,19.26,19.19,19.21,122800.0,13.3359,13.3359,13.2874,13.3013,122800.0
2011-01-10 10:00:00,19.21,19.26,19.2,19.24,242200.0,13.3013,13.3359,13.2943,13.322,242200.0
2011-01-10 10:05:00,19.24,19.24,19.19,19.2,107100.0,13.322,13.322,13.2874,13.2943,107100.0
2011-01-10 10:10:00,19.2,19.22,19.17,19.17,197800.0,13.2943,13.3082,13.2736,13.2736,197800.0
2011-01-10 10:15:00,19.17,19.21,19.13,19.14,188300.0,13.2736,13.3013,13.2459,13.2528,188300.0
2011-01-10 10:20:00,19.14,19.15,19.12,19.12,117700.0,13.2528,13.2597,13.239,13.239,117700.0
2011-01-10 10:25:00,19.13,19.19,19.12,19.17,221000.0,13.2459,13.2874,13.239,13.2736,221000.0
2011-01-10 10:30:00,19.18,19.2,19.17,19.2,136100.0,13.2805,13.2943,13.2736,13.2943,136100.0
2011-01-10 10:35:00,19.19,19.2,19.17,19.19,155100.0,13.2874,13.2943,13.2736,13.2874,155100.0
2011-01-10 10:40:00,19.19,19.19,19.15,19.17,118400.0,13.2874,13.2874,13.2597,13.2736,118400.0
2011-01-10 10:45:00,19.17,19.18,19.15,19.18,130400.0,13.2736,13.2805,13.2597,13.2805,130400.0
2011-01-10 10:50:00,19.18,19.18,19.15,19.15,286300.0,13.2805,13.2805,13.2597,13.2597,286300.0
2011-01-10 10:55:00,19.15,19.17,19.14,19.17,124700.0,13.2597,13.2736,13.2528,13.2736,124700.0
2011-01-10 11:00:00,19.17,19.19,19.15,19.17,96800.0,13.2736,13.2874,13.2597,13.2736,96800.0
2011-01-10 11:05:00,19.17,19.18,19.15,19.17,129900.0,13.2736,13.2805,13.2597,13.2736,129900.0
2011-01-10 11:10:00,19.18,19.18,19.15,19.16,58800.0,13.2805,13.2805,13.2597,13.2666,58800.0
2011-01-10 11:15:00,19.16,19.17,19.15,19.17,135600.0,13.2666,13.2736,13.2597,13.2736,135600.0
2011-01-10 11:20:00,19.18,19.18,19.17,19.18,26400.0,13.2805,13.2805,13.2736,13.2805,26400.0
2011-01-10 11:25:00,19.18,19.24,19.18,19.23,109300.0,13.2805,13.322,13.2805,13.3151,109300.0
2011-01-10 11:30:00,19.22,19.23,19.18,19.2,52700.0,13.3082,13.3151,13.2805,13.2943,52700.0
2011-01-10 11:35:00,19.2,19.22,19.19,19.21,47900.0,13.2943,13.3082,13.2874,13.3013,47900.0
2011-01-10 11:40:00,19.2,19.21,19.19,19.2,72300.0,13.2943,13.3013,13.2874,13.2943,72300.0
2011-01-10 11:45:00,19.2,19.21,19.19,19.2,60300.0,13.2943,13.3013,13.2874,13.2943,60300.0
2011-01-10 11:50:00,19.2,19.2,19.19,19.2,75400.0,13.2943,13.2943,13.2874,13.2943,75400.0
2011-01-10 11:55:00,19.21,19.23,19.2,19.22,43400.0,13.3013,13.3151,13.2943,13.3082,43400.0
2011-01-10 12:00:00,19.21,19.22,19.21,19.22,16500.0,13.3013,13.3082,13.3013,13.3082,16500.0
2011-01-10 12:05:00,19.21,19.22,19.21,19.22,20600.0,13.3013,13.3082,13.3013,13.3082,20600.0
2011-01-10 12:10:00,19.22,19.23,19.2,19.2,256300.0,13.3082,13.3151,13.2943,13.2943,256300.0
2011-01-10 12:15:00,19.2,19.2,19.17,19.18,116400.0,13.2943,13.2943,13.2736,13.2805,116400.0
2011-01-10 12:20:00,19.17,19.22,19.17,19.22,124700.0,13.2736,13.3082,13.2736,13.3082,124700.0
2011-01-10 12:25:00,19.22,19.27,19.2,19.26,211800.0,13.3082,13.3428,13.2943,13.3359,211800.0
2011-01-10 12:30:00,19.26,19.27,19.24,19.27,76200.0,13.3359,13.3428,13.322,13.3428,76200.0
2011-01-10 12:35:00,19.26,19.3,19.26,19.28,123200.0,13.3359,13.3636,13.3359,13.3497,123200.0
2011-01-10 12:40:00,19.28,19.29,19.25,19.27,90600.0,13.3497,13.3567,13.329,13.3428,90600.0
2011-01-10 12:45:00,19.27,19.3,19.26,19.29,114600.0,13.3428,13.3636,13.3359,13.3567,114600.0
2011-01-10 12:50:00,19.28,19.31,19.28,19.3,115400.0,13.3497,13.3705,13.3497,13.3636,115400.0
2011-01-10 12:55:00,19.31,19.31,19.29,19.29,63800.0,13.3705,13.3705,13.3567,13.3567,63800.0
2011-01-10 13:00:00,19.29,19.3,19.29,19.3,51300.0,13.3567,13.3636,13.3567,13.3636,51300.0
2011-01-10 13:05:00,19.3,19.32,19.29,19.32,90300.0,13.3636,13.3774,13.3567,13.3774,90300.0
2011-01-10 13:10:00,19.32,19.32,19.3,19.32,68700.0,13.3774,13.3774,13.3636,13.3774,68700.0
2011-01-10 13:15:00,19.32,19.35,19.31,19.32,154700.0,13.3774,13.3982,13.3705,13.3774,154700.0
2011-01-10 13:20:00,19.32,19.32,19.3,19.32,104500.0,13.3774,13.3774,13.3636,13.3774,104500.0
2011-01-10 13:25:00,19.31,19.34,19.31,19.33,83400.0,13.3705,13.3913,13.3705,13.3844,83400.0
2011-01-10 13:30:00,19.33,19.34,19.31,19.33,115300.0,13.3844,13.3913,13.3705,13.3844,115300.0
2011-01-10 13:35:00,19.32,19.33,19.28,19.29,210800.0,13.3774,13.3844,13.3497,13.3567,210800.0
2011-01-10 13:40:00,19.29,19.34,19.28,19.34,156600.0,13.3567,13.3913,13.3497,13.3913,156600.0
2011-01-10 13:45:00,19.34,19.37,19.33,19.37,80500.0,13.3913,13.4121,13.3844,13.4121,80500.0
2011-01-10 13:50:00,19.37,19.37,19.33,19.34,113500.0,13.4121,13.4121,13.3844,13.3913,113500.0
2011-01-10 13:55:00,19.34,19.34,19.29,19.3,98000.0,13.3913,13.3913,13.3567,13.3636,98000.0
2011-01-10 14:00:00,19.3,19.32,19.28,19.32,147400.0,13.3636,13.3774,13.3497,13.3774,147400.0
2011-01-10 14:05:00,19.31,19.32,19.29,19.31,138400.0,13.3705,13.3774,13.3567,13.3705,138400.0
2011-01-10 14:10:00,19.31,19.33,19.31,19.33,83800.0,13.3705,13.3844,13.3705,13.3844,83800.0
2011-01-10 14:15:00,19.32,19.33,19.32,19.33,38300.0,13.3774,13.3844,13.3774,13.3844,38300.0
2011-01-10 14:20:00,19.33,19.36,19.33,19.35,66200.0,13.3844,13.4051,13.3844,13.3982,66200.0
2011-01-10 14:25:00,19.36,19.37,19.35,19.37,67900.0,13.4051,13.4121,13.3982,13.4121,67900.0
2011-01-10 14:30:00,19.37,19.37,19.36,19.36,51400.0,13.4121,13.4121,13.4051,13.4051,51400.0
2011-01-10 14:35:00,19.37,19.37,19.34,19.35,93500.0,13.4121,13.4121,13.3913,13.3982,93500.0
2011-01-10 14:40:00,19.35,19.38,19.34,19.37,100600.0,13.3982,13.419,13.3913,13.4121,100600.0
2011-01-10 14:45:00,19.38,19.39,19.36,19.39,113500.0,13.419,13.4259,13.4051,13.4259,113500.0
2011-01-10 14:50:00,19.39,19.41,19.38,19.41,85100.0,13.4259,13.4398,13.419,13.4398,85100.0
2011-01-10 14:55:00,19.41,19.43,19.4,19.42,125700.0,13.4398,13.4536,13.4328,13.4467,125700.0
2011-01-10 15:00:00,19.42,19.43,19.4,19.41,113500.0,13.4467,13.4536,13.4328,13.4398,113500.0
2011-01-10 15:05:00,19.4,19.42,19.4,19.42,94000.0,13.4328,13.4467,13.4328,13.4467,94000.0
2011-01-10 15:10:00,19.42,19.44,19.41,19.44,69100.0,13.4467,13.4605,13.4398,13.4605,69100.0
2011-01-10 15:15:00,19.44,19.48,19.43,19.45,238300.0,13.4605,13.4882,13.4536,13.4674,238300.0
2011-01-10 15:20:00,19.46,19.46,19.44,19.46,117900.0,13.4744,13.4744,13.4605,13.4744,117900.0
2011-01-10 15:25:00,19.46,19.47,19.45,19.47,81700.0,13.4744,13.4813,13.4674,13.4813,81700.0
2011-01-10 15:30:00,19.46,19.48,19.46,19.48,187700.0,13.4744,13.4882,13.4744,13.4882,187700.0
2011-01-10 15:35:00,19.48,19.48,19.47,19.48,111400.0,13.4882,13.4882,13.4813,13.4882,111400.0
2011-01-10 15:40:00,19.47,19.48,19.46,19.46,204500.0,13.4813,13.4882,13.4744,13.4744,204500.0
2011-01-10 15:45:00,19.46,19.47,19.45,19.47,280100.0,13.4744,13.4813,13.4674,13.4813,280100.0
2011-01-10 15:50:00,19.47,19.49,19.46,19.48,370400.0,13.4813,13.4951,13.4744,13.4882,370400.0
2011-01-10 15:55:00,19.48,19.51,19.46,19.51,1258100.0,13.4882,13.509,13.4744,13.509,1258100.0
2011-01-11 09:30:00,19.69,19.75,19.56,19.6,364400.0,13.6336,13.6752,13.5436,13.5713,364400.0
2011-01-11 09:35:00,19.59,19.66,19.55,19.61,178700.0,13.5644,13.6129,13.5367,13.5782,178700.0
2011-01-11 09:40:00,19.61,19.69,19.59,19.68,202600.0,13.5782,13.6336,13.5644,13.6267,202600.0
2011-01-11 09:45:00,19.67,19.68,19.6,19.6,245400.0,13.6198,13.6267,13.5713,13.5713,245400.0
2011-01-11 09:50:00,19.6,19.7,19.58,19.69,244600.0,13.5713,13.6406,13.5575,13.6336,244600.0
2011-01-11 09:55:00,19.69,19.69,19.64,19.67,207800.0,13.6336,13.6336,13.599,13.6198,207800.0
2011-01-11 10:00:00,19.67,19.69,19.63,19.68,211000.0,13.6198,13.6336,13.5921,13.6267,211000.0
2011-01-11 10:05:00,19.68,19.69,19.67,19.69,118800.0,13.6267,13.6336,13.6198,13.6336,118800.0
2011-01-11 10:10:00,19.69,19.71,19.68,19.7,184400.0,13.6336,13.6475,13.6267,13.6406,184400.0
2011-01-11 10:15:00,19.71,19.73,19.68,19.69,223900.0,13.6475,13.6613,13.6267,13.6336,223900.0
2011-01-11 10:20:00,19.69,19.69,19.65,19.65,69300.0,13.6336,13.6336,13.6059,13.6059,69300.0
2011-01-11 10:25:00,19.65,19.66,19.62,19.62,126100.0,13.6059,13.6129,13.5852,13.5852,126100.0
2011-01-11 10:30:00,19.63,19.64,19.56,19.57,108700.0,13.5921,13.599,13.5436,13.5505,108700.0
2011-01-11 10:35:00,19.56,19.57,19.56,19.56,48300.0,13.5436,13.5505,13.5436,13.5436,48300.0
2011-01-11 10:40:00,19.56,19.57,19.48,19.49,210100.0,13.5436,13.5505,13.4882,13.4951,210100.0
2011-01-11 10:45:00,19.49,19.55,19.49,19.53,61100.0,13.4951,13.5367,13.4951,13.5228,61100.0
2011-01-11 10:50:00,19.53,19.56,19.53,19.55,61600.0,13.5228,13.5436,13.5228,13.5367,61600.0
2011-01-11 10:55:00,19.54,19.55,19.49,19.49,120600.0,13.5298,13.5367,13.4951,13.4951,120600.0
2011-01-11 11:00:00,19.49,19.55,19.48,19.52,296500.0,13.4951,13.5367,13.4882,13.5159,296500.0
2011-01-11 11:05:00,19.52,19.57,19.5,19.56,94800.0,13.5159,13.5505,13.5021,13.5436,94800.0
2011-01-11 11:10:00,19.56,19.56,19.5,19.5,100800.0,13.5436,13.5436,13.5021,13.5021,100800.0
2011-01-11 11:15:00,19.51,19.51,19.49,19.5,66900.0,13.509,13.509,13.4951,13.5021,66900.0
2011-01-11 11:20:00,19.51,19.55,19.5,19.54,81900.0,13.509,13.5367,13.5021,13.5298,81900.0
2011-01-11 11:25:00,19.54,19.57,19.53,19.57,71100.0,13.5298,13.5505,13.5228,13.5505,71100.0
2011-01-11 11:30:00,19.58,19.6,19.57,19.58,81300.0,13.5575,13.5713,13.5505,13.5575,81300.0
2011-01-11 11:35:00,19.57,19.58,19.52,19.52,96100.0,13.5505,13.5575,13.5159,13.5159,96100.0
2011-01-11 11:40:00,19.53,19.56,19.52,19.54,34700.0,13.5228,13.5436,13.5159,13.5298,34700.0
2011-01-11 11:45:00,19.54,19.57,19.54,19.56,58500.0,13.5298,13.5505,13.5298,13.5436,58500.0
2011-01-11 11:50:00,19.56,19.59,19.56,19.58,60500.0,13.5436,13.5644,13.5436,13.5575,60500.0
2011-01-11 11:55:00,19.58,19.6,19.57,19.6,53100.0,13.5575,13.5713,13.5505,13.5713,53100.0
2011-01-11 12:00:00,19.59,19.6,19.59,19.59,42800.0,13.5644,13.5713,13.5644,13.5644,42800.0
2011-01-11 12:05:00,19.6,19.6,19.59,19.59,34200.0,13.5713,13.5713,13.5644,13.5644,34200.0
2011-01-11 12:10:00,19.6,19.6,19.59,19.59,23300.0,13.5713,13.5713,13.5644,13.5644,23300.0
2011-01-11 12:15:00,19.59,19.6,19.58,19.58,83200.0,13.5644,13.5713,13.5575,13.5575,83200.0
2011-01-11 12:20:00,19.58,19.59,19.58,19.58,25400.0,13.5575,13.5644,13.5575,13.5575,25400.0
2011-01-11 12:25:00,19.58,19.59,19.56,19.56,92000.0,13.5575,13.5644,13.5436,13.5436,92000.0
2011-01-11 12:30:00,19.56,19.57,19.56,19.57,57100.0,13.5436,13.5505,13.5436,13.5505,57100.0
2011-01-11 12:35:00,19.56,19.57,19.55,19.57,63600.0,13.5436,13.5505,13.5367,13.5505,63600.0
2011-01-11 12:40:00,19.56,19.57,19.52,19.52,115700.0,13.5436,13.5505,13.5159,13.5159,115700.0
2011-01-11 12:45:00,19.52,19.59,19.52,19.59,85200.0,13.5159,13.5644,13.5159,13.5644,85200.0
2011-01-11 12:50:00,19.58,19.59,19.58,19.59,28100.0,13.5575,13.5644,13.5575,13.5644,28100.0
2011-01-11 12:55:00,19.58,19.59,19.58,19.59,16200.0,13.5575,13.5644,13.5575,13.5644,16200.0
2011-01-11 13:00:00,19.59,19.59,19.58,19.58,15700.0,13.5644,13.5644,13.5575,13.5575,15700.0
2011-01-11 13:05:00,19.59,19.59,19.55,19.57,65100.0,13.5644,13.5644,13.5367,13.5505,65100.0
2011-01-11 13:10:00,19.57,19.57,19.5,19.52,100100.0,13.5505,13.5505,13.5021,13.5159,100100.0
2011-01-11 13:15:00,19.52,19.55,19.52,19.55,75600.0,13.5159,13.5367,13.5159,13.5367,75600.0
2011-01-11 13:20:00,19.54,19.56,19.53,19.56,20500.0,13.5298,13.5436,13.5228,13.5436,20500.0
2011-01-11 13:25:00,19.55,19.57,19.54,19.56,41500.0,13.5367,13.5505,13.5298,13.5436,41500.0
2011-01-11 13:30:00,19.55,19.57,19.53,19.57,48900.0,13.5367,13.5505,13.5228,13.5505,48900.0
2011-01-11 13:35:00,19.56,19.57,19.55,19.55,18300.0,13.5436,13.5505,13.5367,13.5367,18300.0
2011-01-11 13:40:00,19.55,19.56,19.52,19.53,41000.0,13.5367,13.5436,13.5159,13.5228,41000.0
2011-01-11 13:45:00,19.54,19.55,19.53,19.54,39600.0,13.5298,13.5367,13.5228,13.5298,39600.0
2011-01-11 13:50:00,19.53,19.54,19.5,19.51,145700.0,13.5228,13.5298,13.5021,13.509,145700.0
2011-01-11 13:55:00,19.51,19.51,19.45,19.46,231900.0,13.509,13.509,13.4674,13.4744,231900.0
2011-01-11 14:00:00,19.46,19.46,19.42,19.44,71400.0,13.4744,13.4744,13.4467,13.4605,71400.0
2011-01-11 14:05:00,19.44,19.44,19.39,19.43,67600.0,13.4605,13.4605,13.4259,13.4536,67600.0
2011-01-11 14:10:00,19.43,19.48,19.43,19.48,82100.0,13.4536,13.4882,13.4536,13.4882,82100.0
2011-01-11 14:15:00,19.48,19.5,19.47,19.5,23600.0,13.4882,13.5021,13.4813,13.5021,23600.0
2011-01-11 14:20:00,19.5,19.51,19.48,19.49,58300.0,13.5021,13.509,13.4882,13.4951,58300.0
2011-01-11 14:25:00,19.48,19.52,19.48,19.5,90700.0,13.4882,13.5159,13.4882,13.5021,90700.0
2011-01-11 14:30:00,19.51,19.51,19.46,19.46,77400.0,13.509,13.509,13.4744,13.4744,77400.0
2011-01-11 14:35:00,19.47,19.47,19.45,19.45,63400.0,13.4813,13.4813,13.4674,13.4674,63400.0
2011-01-11 14:40:00,19.45,19.46,19.45,19.45,25000.0,13.4674,13.4744,13.4674,13.4674,25000.0
2011-01-11 14:45:00,19.45,19.48,19.43,19.43,122900.0,13.4674,13.4882,13.4536,13.4536,122900.0
2011-01-11 14:50:00,19.43,19.44,19.4,19.41,85000.0,13.4536,13.4605,13.4328,13.4398,85000.0
2011-01-11 14:55:00,19.41,19.46,19.4,19.45,108100.0,13.4398,13.4744,13.4328,13.4674,108100.0
2011-01-11 15:00:00,19.45,19.49,19.43,19.48,189100.0,13.4674,13.4951,13.4536,13.4882,189100.0
2011-01-11 15:05:00,19.48,19.51,19.47,19.49,57400.0,13.4882,13.509,13.4813,13.4951,57400.0
2011-01-11 15:10:00,19.49,19.5,19.46,19.46,80000.0,13.4951,13.5021,13.4744,13.4744,80000.0
2011-01-11 15:15:00,19.46,19.49,19.46,19.49,39500.0,13.4744,13.4951,13.4744,13.4951,39500.0
2011-01-11 15:20:00,19.49,19.51,19.49,19.5,115700.0,13.4951,13.509,13.4951,13.5021,115700.0
2011-01-11 15:25:00,19.5,19.51,19.5,19.5,41600.0,13.5021,13.509,13.5021,13.5021,41600.0
2011-01-11 15:30:00,19.51,19.52,19.49,19.52,113200.0,13.509,13.5159,13.4951,13.5159,113200.0
2011-01-11 15:35:00,19.51,19.53,19.51,19.52,81400.0,13.509,13.5228,13.509,13.5159,81400.0
2011-01-11 15:40:00,19.52,19.53,19.48,19.48,248200.0,13.5159,13.5228,13.4882,13.4882,248200.0
2011-01-11 15:45:00,19.48,19.5,19.48,19.49,102200.0,13.4882,13.5021,13.4882,13.4951,102200.0
2011-01-11 15:50:00,19.49,19.5,19.48,19.49,177700.0,13.4951,13.5021,13.4882,13.4951,177700.0
2011-01-11 15:55:00,19.49,19.49,19.48,19.49,255900.0,13.4951,13.4951,13.4882,13.4951,255900.0
2011-01-12 09:30:00,19.69,19.7,19.54,19.59,279800.0,13.6336,13.6406,13.5298,13.5644,279800.0
2011-01-12 09:35:00,19.58,19.6,19.53,19.54,87000.0,13.5575,13.5713,13.5228,13.5298,87000.0
2011-01-12 09:40:00,19.54,19.54,19.42,19.43,216700.0,13.5298,13.5298,13.4467,13.4536,216700.0
2011-01-12 09:45:00,19.45,19.55,19.45,19.51,307600.0,13.4674,13.5367,13.4674,13.509,307600.0
2011-01-12 09:50:00,19.51,19.51,19.48,19.5,185900.0,13.509,13.509,13.4882,13.5021,185900.0
2011-01-12 09:55:00,19.51,19.57,19.5,19.54,143500.0,13.509,13.5505,13.5021,13.5298,143500.0
2011-01-12 10:00:00,19.54,19.6,19.52,19.58,123700.0,13.5298,13.5713,13.5159,13.5575,123700.0
2011-01-12 10:05:00,19.58,19.62,19.57,19.6,82500.0,13.5575,13.5852,13.5505,13.5713,82500.0
2011-01-12 10:10:00,19.61,19.62,19.58,19.59,82100.0,13.5782,13.5852,13.5575,13.5644,82100.0
2011-01-12 10:15:00,19.59,19.63,19.59,19.62,102400.0,13.5644,13.5921,13.5644,13.5852,102400.0
2011-01-12 10:20:00,19.62,19.65,19.59,19.59,190200.0,13.5852,13.6059,13.5644,13.5644,190200.0
2011-01-12 10:25:00,19.6,19.64,19.58,19.61,145200.0,13.5713,13.599,13.5575,13.5782,145200.0
2011-01-12 10:30:00,19.61,19.62,19.58,19.62,61300.0,13.5782,13.5852,13.5575,13.5852,61300.0
2011-01-12 10:35:00,19.62,19.65,19.61,19.63,75000.0,13.5852,13.6059,13.5782,13.5921,75000.0
2011-01-12 10:40:00,19.62,19.66,19.62,19.65,121600.0,13.5852,13.6129,13.5852,13.6059,121600.0
2011-01-12 10:45:00,19.65,19.66,19.64,19.66,61200.0,13.6059,13.6129,13.599,13.6129,61200.0
2011-01-12 10:50:00,19.66,19.68,19.65,19.67,154400.0,13.6129,13.6267,13.6059,13.6198,154400.0
2011-01-12 10:55:00,19.68,19.71,19.68,19.71,162700.0,13.6267,13.6475,13.6267,13.6475,162700.0
2011-01-12 11:00:00,19.71,19.75,19.7,19.71,133900.0,13.6475,13.6752,13.6406,13.6475,133900.0
2011-01-12 11:05:00,19.71,19.75,19.7,19.74,138100.0,13.6475,13.6752,13.6406,13.6682,138100.0
2011-01-12 11:10:00,19.74,19.76,19.73,19.75,288500.0,13.6682,13.6821,13.6613,13.6752,288500.0
2011-01-12 11:15:00,19.75,19.84,19.74,19.83,359700.0,13.6752,13.7375,13.6682,13.7306,359700.0
2011-01-12 11:20:00,19.83,19.84,19.82,19.83,99400.0,13.7306,13.7375,13.7236,13.7306,99400.0
2011-01-12 11:25:00,19.83,19.83,19.79,19.81,266400.0,13.7306,13.7306,13.7029,13.7167,266400.0
2011-01-12 11:30:00,19.81,19.85,19.8,19.85,186500.0,13.7167,13.7444,13.7098,13.7444,186500.0
2011-01-12 11:35:00,19.86,19.87,19.83,19.84,117000.0,13.7513,13.7583,13.7306,13.7375,117000.0
2011-01-12 11:40:00,19.84,19.85,19.83,19.84,37900.0,13.7375,13.7444,13.7306,13.7375,37900.0
2011-01-12 11:45:00,19.85,19.86,19.84,19.85,127200.0,13.7444,13.7513,13.7375,13.7444,127200.0
2011-01-12 11:50:00,19.84,19.85,19.83,19.85,39200.0,13.7375,13.7444,13.7306,13.7444,39200.0
2011-01-12 11:55:00,19.85,19.85,19.81,19.82,79000.0,13.7444,13.7444,13.7167,13.7236,79000.0
2011-01-12 12:00:00,19.82,19.82,19.81,19.82,29100.0,13.7236,13.7236,13.7167,13.7236,29100.0
2011-01-12 12:05:00,19.82,19.84,19.81,19.82,84500.0,13.7236,13.7375,13.7167,13.7236,84500.0
2011-01-12 12:10:00,19.82,19.84,19.8,19.83,92300.0,13.7236,13.7375,13.7098,13.7306,92300.0
2011-01-12 12:15:00,19.83,19.84,19.8,19.8,170200.0,13.7306,13.7375,13.7098,13.7098,170200.0
2011-01-12 12:20:00,19.8,19.82,19.79,19.82,50600.0,13.7098,13.7236,13.7029,13.7236,50600.0
2011-01-12 12:25:00,19.82,19.84,19.82,19.83,129200.0,13.7236,13.7375,13.7236,13.7306,129200.0
2011-01-12 12:30:00,19.82,19.83,19.82,19.83,44900.0,13.7236,13.7306,13.7236,13.7306,44900.0
2011-01-12 12:35:00,19.83,19.83,19.79,19.83,170900.0,13.7306,13.7306,13.7029,13.7306,170900.0
2011-01-12 12:40:00,19.83,19.84,19.82,19.83,80600.0,13.7306,13.7375,13.7236,13.7306,80600.0
2011-01-12 12:45:00,19.83,19.83,19.8,19.82,73000.0,13.7306,13.7306,13.7098,13.7236,73000.0
2011-01-12 12:50:00,19.83,19.83,19.82,19.83,28400.0,13.7306,13.7306,13.7236,13.7306,28400.0
2011-01-12 12:55:00,19.83,19.86,19.83,19.85,112400.0,13.7306,13.7513,13.7306,13.7444,112400.0
2011-01-12 13:00:00,19.86,19.88,19.85,19.87,95300.0,13.7513,13.7652,13.7444,13.7583,95300.0
2011-01-12 13:05:00,19.87,19.88,19.86,19.87,176100.0,13.7583,13.7652,13.7513,13.7583,176100.0
2011-01-12 13:10:00,19.88,19.9,19.87,19.9,134000.0,13.7652,13.779,13.7583,13.779,134000.0
2011-01-12 13:15:00,19.9,19.92,19.89,19.92,127700.0,13.779,13.7929,13.7721,13.7929,127700.0
2011-01-12 13:20:00,19.91,19.94,19.91,19.94,155700.0,13.786,13.8067,13.786,13.8067,155700.0
2011-01-12 13:25:00,19.94,19.95,19.93,19.95,104400.0,13.8067,13.8137,13.7998,13.8137,104400.0
2011-01-12 13:30:00,19.95,19.99,19.94,19.99,361300.0,13.8137,13.8414,13.8067,13.8414,361300.0
2011-01-12 13:35:00,19.99,19.99,19.98,19.98,88700.0,13.8414,13.8414,13.8344,13.8344,88700.0
2011-01-12 13:40:00,19.99,20.0,19.98,19.99,121900.0,13.8414,13.8483,13.8344,13.8414,121900.0
2011-01-12 13:45:00,19.98,19.99,19.98,19.98,219300.0,13.8344,13.8414,13.8344,13.8344,219300.0
2011-01-12 13:50:00,19.98,20.0,19.98,19.99,331600.0,13.8344,13.8483,13.8344,13.8414,331600.0
2011-01-12 13:55:00,19.99,20.0,19.98,20.0,174200.0,13.8414,13.8483,13.8344,13.8483,174200.0
2011-01-12 14:00:00,19.99,20.0,19.98,19.98,344000.0,13.8414,13.8483,13.8344,13.8344,344000.0
2011-01-12 14:05:00,19.98,20.0,19.97,20.0,606100.0,13.8344,13.8483,13.8275,13.8483,606100.0
2011-01-12 14:10:00,20.0,20.02,19.99,20.01,651200.0,13.8483,13.8621,13.8414,13.8552,651200.0
2011-01-12 14:15:00,20.02,20.02,19.98,19.98,238400.0,13.8621,13.8621,13.8344,13.8344,238400.0
2011-01-12 14:20:00,19.99,20.01,19.98,20.01,103100.0,13.8414,13.8552,13.8344,13.8552,103100.0
2011-01-12 14:25:00,20.01,20.01,19.97,19.98,176700.0,13.8552,13.8552,13.8275,13.8344,176700.0
2011-01-12 14:30:00,19.98,19.99,19.98,19.99,80200.0,13.8344,13.8414,13.8344,13.8414,80200.0
2011-01-12 14:35:00,19.99,20.0,19.98,19.99,106200.0,13.8414,13.8483,13.8344,13.8414,106200.0
2011-01-12 14:40:00,19.99,20.0,19.98,19.98,121300.0,13.8414,13.8483,13.8344,13.8344,121300.0
2011-01-12 14:45:00,19.98,19.99,19.93,19.98,188800.0,13.8344,13.8414,13.7998,13.8344,188800.0
2011-01-12 14:50:00,19.98,19.99,19.98,19.99,54200.0,13.8344,13.8414,13.8344,13.8414,54200.0
2011-01-12 14:55:00,19.99,19.99,19.97,19.98,117800.0,13.8414,13.8414,13.8275,13.8344,117800.0
2011-01-12 15:00:00,19.97,19.98,19.93,19.96,185600.0,13.8275,13.8344,13.7998,13.8206,185600.0
2011-01-12 15:05:00,19.96,19.96,19.9,19.91,195300.0,13.8206,13.8206,13.779,13.786,195300.0
2011-01-12 15:10:00,19.91,19.92,19.89,19.89,193400.0,13.786,13.7929,13.7721,13.7721,193400.0
2011-01-12 15:15:00,19.9,19.9,19.87,19.89,186600.0,13.779,13.779,13.7583,13.7721,186600.0
2011-01-12 15:20:00,19.9,19.92,19.88,19.91,287900.0,13.779,13.7929,13.7652,13.786,287900.0
2011-01-12 15:25:00,19.92,19.94,19.9,19.92,363700.0,13.7929,13.8067,13.779,13.7929,363700.0
2011-01-12 15:30:00,19.92,19.92,19.9,19.9,124800.0,13.7929,13.7929,13.779,13.779,124800.0
2011-01-12 15:35:00,19.91,19.91,19.88,19.9,225200.0,13.786,13.786,13.7652,13.779,225200.0
2011-01-12 15:40:00,19.89,19.91,19.87,19.87,174200.0,13.7721,13.786,13.7583,13.7583,174200.0
2011-01-12 15:45:00,19.87,19.9,19.86,19.87,415000.0,13.7583,13.779,13.7513,13.7583,415000.0
2011-01-12 15:50:00,19.87,19.91,19.87,19.89,361100.0,13.7583,13.786,13.7583,13.7721,361100.0
2011-01-12 15:55:00,19.9,19.92,19.86,19.91,778700.0,13.779,13.7929,13.7513,13.786,778700.0
2011-01-13 09:30:00,19.88,19.98,19.88,19.93,192600.0,13.7652,13.8344,13.7652,13.7998,192600.0
2011-01-13 09:35:00,19.93,19.97,19.91,19.96,77900.0,13.7998,13.8275,13.786,13.8206,77900.0
2011-01-13 09:40:00,19.96,19.98,19.94,19.96,99800.0,13.8206,13.8344,13.8067,13.8206,99800.0
2011-01-13 09:45:00,19.96,19.98,19.92,19.93,81100.0,13.8206,13.8344,13.7929,13.7998,81100.0
2011-01-13 09:50:00,19.93,19.96,19.91,19.91,86000.0,13.7998,13.8206,13.786,13.786,86000.0
2011-01-13 09:55:00,19.91,19.96,19.9,19.95,72300.0,13.786,13.8206,13.779,13.8137,72300.0
2011-01-13 10:00:00,19.95,19.95,19.85,19.86,124500.0,13.8137,13.8137,13.7444,13.7513,124500.0
2011-01-13 10:05:00,19.86,19.88,19.84,19.85,121300.0,13.7513,13.7652,13.7375,13.7444,121300.0
2011-01-13 10:10:00,19.85,19.9,19.83,19.9,186900.0,13.7444,13.779,13.7306,13.779,186900.0
2011-01-13 10:15:00,19.9,19.9,19.88,19.88,38100.0,13.779,13.779,13.7652,13.7652,38100.0
2011-01-13 10:20:00,19.88,19.91,19.88,19.89,55000.0,13.7652,13.786,13.7652,13.7721,55000.0
2011-01-13 10:25:00,19.9,19.93,19.89,19.9,78200.0,13.779,13.7998,13.7721,13.779,78200.0
2011-01-13 10:30:00,19.91,19.91,19.86,19.87,59400.0,13.786,13.786,13.7513,13.7583,59400.0
2011-01-13 10:35:00,19.88,19.92,19.86,19.92,105800.0,13.7652,13.7929,13.7513,13.7929,105800.0
2011-01-13 10:40:00,19.91,19.92,19.9,19.9,49600.0,13.786,13.7929,13.779,13.779,49600.0
2011-01-13 10:45:00,19.9,19.91,19.89,19.9,97400.0,13.779,13.786,13.7721,13.779,97400.0
2011-01-13 10:50:00,19.89,19.9,19.88,19.9,56300.0,13.7721,13.779,13.7652,13.779,56300.0
2011-01-13 10:55:00,19.89,19.95,19.89,19.93,145900.0,13.7721,13.8137,13.7721,13.7998,145900.0
2011-01-13 11:00:00,19.93,19.93,19.91,19.92,42700.0,13.7998,13.7998,13.786,13.7929,42700.0
2011-01-13 11:05:00,19.91,19.93,19.9,19.93,78900.0,13.786,13.7998,13.779,13.7998,78900.0
2011-01-13 11:10:00,19.92,19.96,19.92,19.96,95500.0,13.7929,13.8206,13.7929,13.8206,95500.0
2011-01-13 11:15:00,19.96,19.96,19.95,19.96,27700.0,13.8206,13.8206,13.8137,13.8206,27700.0
2011-01-13 11:20:00,19.95,19.96,19.91,19.92,68200.0,13.8137,13.8206,13.786,13.7929,68200.0
2011-01-13 11:25:00,19.92,19.92,19.89,19.9,56100.0,13.7929,13.7929,13.7721,13.779,56100.0
2011-01-13 11:30:00,19.9,19.95,19.9,19.94,72500.0,13.779,13.8137,13.779,13.8067,72500.0
2011-01-13 11:35:00,19.94,19.97,19.94,19.96,114400.0,13.8067,13.8275,13.8067,13.8206,114400.0
2011-01-13 11:40:00,19.96,19.96,19.94,19.95,82600.0,13.8206,13.8206,13.8067,13.8137,82600.0
2011-01-13 11:45:00,19.95,19.95,19.9,19.9,117000.0,13.8137,13.8137,13.779,13.779,117000.0
2011-01-13 11:50:00,19.9,19.91,19.88,19.89,77200.0,13.779,13.786,13.7652,13.7721,77200.0
2011-01-13 11:55:00,19.89,19.9,19.89,19.9,72800.0,13.7721,13.779,13.7721,13.779,72800.0
2011-01-13 12:00:00,19.9,19.9,19.89,19.9,31600.0,13.779,13.779,13.7721,13.779,31600.0
2011-01-13 12:05:00,19.9,19.93,19.89,19.92,109400.0,13.779,13.7998,13.7721,13.7929,109400.0
2011-01-13 12:10:00,19.93,19.93,19.91,19.91,53300.0,13.7998,13.7998,13.786,13.786,53300.0
2011-01-13 12:15:00,19.91,19.93,19.9,19.9,70400.0,13.786,13.7998,13.779,13.779,70400.0
2011-01-13 12:20:00,19.9,19.91,19.85,19.85,98100.0,13.779,13.786,13.7444,13.7444,98100.0
2011-01-13 12:25:00,19.85,19.86,19.85,19.86,16300.0,13.7444,13.7513,13.7444,13.7513,16300.0
2011-01-13 12:30:00,19.85,19.86,19.85,19.86,26400.0,13.7444,13.7513,13.7444,13.7513,26400.0
2011-01-13 12:35:00,19.86,19.86,19.83,19.85,74900.0,13.7513,13.7513,13.7306,13.7444,74900.0
2011-01-13 12:40:00,19.86,19.89,19.85,19.89,42700.0,13.7513,13.7721,13.7444,13.7721,42700.0
2011-01-13 12:45:00,19.89,19.9,19.88,19.9,35100.0,13.7721,13.779,13.7652,13.779,35100.0
2011-01-13 12:50:00,19.9,19.9,19.89,19.9,25500.0,13.779,13.779,13.7721,13.779,25500.0
2011-01-13 12:55:00,19.9,19.9,19.89,19.89,31900.0,13.779,13.779,13.7721,13.7721,31900.0
2011-01-13 13:00:00,19.9,19.9,19.84,19.87,70500.0,13.779,13.779,13.7375,13.7583,70500.0
2011-01-13 13:05:00,19.86,19.9,19.86,19.9,57900.0,13.7513,13.779,13.7513,13.779,57900.0
2011-01-13 13:10:00,19.89,19.9,19.89,19.9,21900.0,13.7721,13.779,13.7721,13.779,21900.0
2011-01-13 13:15:00,19.89,19.9,19.89,19.9,27000.0,13.7721,13.779,13.7721,13.779,27000.0
2011-01-13 13:20:00,19.89,19.9,19.87,19.87,48900.0,13.7721,13.779,13.7583,13.7583,48900.0
2011-01-13 13:25:00,19.88,19.89,19.87,19.89,35900.0,13.7652,13.7721,13.7583,13.7721,35900.0
2011-01-13 13:30:00,19.88,19.9,19.88,19.9,36600.0,13.7652,13.779,13.7652,13.779,36600.0
2011-01-13 13:35:00,19.9,19.9,19.86,19.87,57100.0,13.779,13.779,13.7513,13.7583,57100.0
2011-01-13 13:40:00,19.88,19.88,19.87,19.88,13500.0,13.7652,13.7652,13.7583,13.7652,13500.0
2011-01-13 13:45:00,19.87,19.88,19.85,19.86,75300.0,13.7583,13.7652,13.7444,13.7513,75300.0
2011-01-13 13:50:00,19.87,19.88,19.86,19.87,41400.0,13.7583,13.7652,13.7513,13.7583,41400.0
2011-01-13 13:55:00,19.88,19.88,19.85,19.86,47400.0,13.7652,13.7652,13.7444,13.7513,47400.0
2011-01-13 14:00:00,19.86,19.86,19.85,19.86,46800.0,13.7513,13.7513,13.7444,13.7513,46800.0
2011-01-13 14:05:00,19.85,19.86,19.83,19.83,78200.0,13.7444,13.7513,13.7306,13.7306,78200.0
2011-01-13 14:10:00,19.83,19.84,19.78,19.79,91500.0,13.7306,13.7375,13.6959,13.7029,91500.0
2011-01-13 14:15:00,19.79,19.82,19.79,19.82,70400.0,13.7029,13.7236,13.7029,13.7236,70400.0
2011-01-13 14:20:00,19.82,19.84,19.81,19.83,63500.0,13.7236,13.7375,13.7167,13.7306,63500.0
2011-01-13 14:25:00,19.83,19.84,19.83,19.83,45600.0,13.7306,13.7375,13.7306,13.7306,45600.0
2011-01-13 14:30:00,19.83,19.84,19.81,19.82,90800.0,13.7306,13.7375,13.7167,13.7236,90800.0
2011-01-13 14:35:00,19.82,19.82,19.81,19.82,21100.0,13.7236,13.7236,13.7167,13.7236,21100.0
2011-01-13 14:40:00,19.81,19.82,19.81,19.82,30500.0,13.7167,13.7236,13.7167,13.7236,30500.0
2011-01-13 14:45:00,19.81,19.82,19.79,19.8,94200.0,13.7167,13.7236,13.7029,13.7098,94200.0
2011-01-13 14:50:00,19.8,19.81,19.79,19.79,171500.0,13.7098,13.7167,13.7029,13.7029,171500.0
2011-01-13 14:55:00,19.79,19.8,19.78,19.78,45300.0,13.7029,13.7098,13.6959,13.6959,45300.0
2011-01-13 15:00:00,19.78,19.82,19.78,19.82,80500.0,13.6959,13.7236,13.6959,13.7236,80500.0
2011-01-13 15:05:00,19.82,19.83,19.81,19.83,50500.0,13.7236,13.7306,13.7167,13.7306,50500.0
2011-01-13 15:10:00,19.83,19.85,19.82,19.84,113500.0,13.7306,13.7444,13.7236,13.7375,113500.0
2011-01-13 15:15:00,19.84,19.85,19.83,19.85,134300.0,13.7375,13.7444,13.7306,13.7444,134300.0
2011-01-13 15:20:00,19.85,19.85,19.84,19.84,64000.0,13.7444,13.7444,13.7375,13.7375,64000.0
2011-01-13 15:25:00,19.84,19.85,19.82,19.82,137700.0,13.7375,13.7444,13.7236,13.7236,137700.0
2011-01-13 15:30:00,19.83,19.83,19.79,19.81,167500.0,13.7306,13.7306,13.7029,13.7167,167500.0
2011-01-13 15:35:00,19.81,19.83,19.8,19.81,101800.0,13.7167,13.7306,13.7098,13.7167,101800.0
2011-01-13 15:40:00,19.82,19.82,19.8,19.82,125500.0,13.7236,13.7236,13.7098,13.7236,125500.0
2011-01-13 15:45:00,19.82,19.83,19.82,19.82,103800.0,13.7236,13.7306,13.7236,13.7236,103800.0
2011-01-13 15:50:00,19.82,19.84,19.82,19.83,163000.0,13.7236,13.7375,13.7236,13.7306,163000.0
2011-01-13 15:55:00,19.84,19.85,19.81,19.84,464800.0,13.7375,13.7444,13.7167,13.7375,464800.0
2011-01-14 09:30:00,19.85,19.87,19.79,19.85,196100.0,13.7444,13.7583,13.7029,13.7444,196100.0
2011-01-14 09:35:00,19.86,19.89,19.78,19.81,127900.0,13.7513,13.7721,13.6959,13.7167,127900.0
2011-01-14 09:40:00,19.81,19.84,19.77,19.79,188100.0,13.7167,13.7375,13.689,13.7029,188100.0
2011-01-14 09:45:00,19.79,19.83,19.77,19.78,92500.0,13.7029,13.7306,13.689,13.6959,92500.0
2011-01-14 09:50:00,19.78,19.84,19.78,19.8,166700.0,13.6959,13.7375,13.6959,13.7098,166700.0
2011-01-14 09:55:00,19.81,19.83,19.77,19.79,108400.0,13.7167,13.7306,13.689,13.7029,108400.0
2011-01-14 10:00:00,19.79,19.86,19.79,19.81,162200.0,13.7029,13.7513,13.7029,13.7167,162200.0
2011-01-14 10:05:00,19.82,19.82,19.78,19.8,122100.0,13.7236,13.7236,13.6959,13.7098,122100.0
2011-01-14 10:10:00,19.81,19.85,19.8,19.83,130400.0,13.7167,13.7444,13.7098,13.7306,130400.0
2011-01-14 10:15:00,19.83,19.83,19.78,19.78,64900.0,13.7306,13.7306,13.6959,13.6959,64900.0
2011-01-14 10:20:00,19.79,19.79,19.75,19.75,89800.0,13.7029,13.7029,13.6752,13.6752,89800.0
2011-01-14 10:25:00,19.75,19.76,19.7,19.7,165700.0,13.6752,13.6821,13.6406,13.6406,165700.0
2011-01-14 10:30:00,19.71,19.76,19.7,19.75,140200.0,13.6475,13.6821,13.6406,13.6752,140200.0
2011-01-14 10:35:00,19.75,19.77,19.75,19.76,44000.0,13.6752,13.689,13.6752,13.6821,44000.0
2011-01-14 10:40:00,19.76,19.78,19.73,19.78,171500.0,13.6821,13.6959,13.6613,13.6959,171500.0
2011-01-14 10:45:00,19.78,19.82,19.77,19.81,77200.0,13.6959,13.7236,13.689,13.7167,77200.0
2011-01-14 10:50:00,19.81,19.81,19.8,19.81,37900.0,13.7167,13.7167,13.7098,13.7167,37900.0
2011-01-14 10:55:00,19.81,19.82,19.77,19.81,113900.0,13.7167,13.7236,13.689,13.7167,113900.0
2011-01-14 11:00:00,19.81,19.82,19.8,19.81,65600.0,13.7167,13.7236,13.7098,13.7167,65600.0
2011-01-14 11:05:00,19.8,19.85,19.8,19.85,91800.0,13.7098,13.7444,13.7098,13.7444,91800.0
2011-01-14 11:10:00,19.85,19.88,19.85,19.87,61600.0,13.7444,13.7652,13.7444,13.7583,61600.0
2011-01-14 11:15:00,19.87,19.9,19.86,19.89,212900.0,13.7583,13.779,13.7513,13.7721,212900.0
2011-01-14 11:20:00,19.89,19.89,19.88,19.89,34200.0,13.7721,13.7721,13.7652,13.7721,34200.0
2011-01-14 11:25:00,19.89,19.9,19.88,19.9,80200.0,13.7721,13.779,13.7652,13.779,80200.0
2011-01-14 11:30:00,19.9,19.9,19.86,19.88,112700.0,13.779,13.779,13.7513,13.7652,112700.0
2011-01-14 11:35:00,19.88,19.92,19.88,19.92,131200.0,13.7652,13.7929,13.7652,13.7929,131200.0
2011-01-14 11:40:00,19.92,19.92,19.89,19.91,125100.0,13.7929,13.7929,13.7721,13.786,125100.0
2011-01-14 11:45:00,19.91,19.91,19.88,19.89,97200.0,13.786,13.786,13.7652,13.7721,97200.0
2011-01-14 11:50:00,19.88,19.89,19.85,19.85,92000.0,13.7652,13.7721,13.7444,13.7444,92000.0
2011-01-14 11:55:00,19.86,19.86,19.85,19.86,102000.0,13.7513,13.7513,13.7444,13.7513,102000.0
2011-01-14 12:00:00,19.85,19.9,19.85,19.87,452300.0,13.7444,13.779,13.7444,13.7583,452300.0
2011-01-14 12:05:00,19.87,19.9,19.86,19.89,282200.0,13.7583,13.779,13.7513,13.7721,282200.0
2011-01-14 12:10:00,19.89,19.9,19.88,19.9,152800.0,13.7721,13.779,13.7652,13.779,152800.0
2011-01-14 12:15:00,19.89,19.9,19.88,19.89,71600.0,13.7721,13.779,13.7652,13.7721,71600.0
2011-01-14 12:20:00,19.89,19.89,19.86,19.86,87900.0,13.7721,13.7721,13.7513,13.7513,87900.0
2011-01-14 12:25:00,19.87,19.87,19.85,19.85,46900.0,13.7583,13.7583,13.7444,13.7444,46900.0
2011-01-14 12:30:00,19.85,19.87,19.85,19.87,81000.0,13.7444,13.7583,13.7444,13.7583,81000.0
2011-01-14 12:35:00,19.87,19.87,19.85,19.85,57400.0,13.7583,13.7583,13.7444,13.7444,57400.0
2011-01-14 12:40:00,19.85,19.86,19.85,19.85,54600.0,13.7444,13.7513,13.7444,13.7444,54600.0
2011-01-14 12:45:00,19.86,19.86,19.82,19.83,98700.0,13.7513,13.7513,13.7236,13.7306,98700.0
2011-01-14 12:50:00,19.83,19.83,19.82,19.83,125600.0,13.7306,13.7306,13.7236,13.7306,125600.0
2011-01-14 12:55:00,19.82,19.83,19.82,19.83,39900.0,13.7236,13.7306,13.7236,13.7306,39900.0
2011-01-14 13:00:00,19.82,19.83,19.8,19.8,49500.0,13.7236,13.7306,13.7098,13.7098,49500.0
2011-01-14 13:05:00,19.81,19.81,19.8,19.81,31100.0,13.7167,13.7167,13.7098,13.7167,31100.0
2011-01-14 13:10:00,19.8,19.8,19.79,19.8,59500.0,13.7098,13.7098,13.7029,13.7098,59500.0
2011-01-14 13:15:00,19.79,19.81,19.79,19.8,147600.0,13.7029,13.7167,13.7029,13.7098,147600.0
2011-01-14 13:20:00,19.8,19.8,19.79,19.8,40300.0,13.7098,13.7098,13.7029,13.7098,40300.0
2011-01-14 13:25:00,19.8,19.8,19.77,19.77,72000.0,13.7098,13.7098,13.689,13.689,72000.0
2011-01-14 13:30:00,19.77,19.78,19.77,19.77,45700.0,13.689,13.6959,13.689,13.689,45700.0
2011-01-14 13:35:00,19.78,19.78,19.77,19.78,33400.0,13.6959,13.6959,13.689,13.6959,33400.0
2011-01-14 13:40:00,19.77,19.78,19.77,19.78,58900.0,13.689,13.6959,13.689,13.6959,58900.0
2011-01-14 13:45:00,19.77,19.78,19.76,19.76,83000.0,13.689,13.6959,13.6821,13.6821,83000.0
2011-01-14 13:50:00,19.77,19.77,19.76,19.77,36900.0,13.689,13.689,13.6821,13.689,36900.0
2011-01-14 13:55:00,19.77,19.79,19.76,19.79,133900.0,13.689,13.7029,13.6821,13.7029,133900.0
2011-01-14 14:00:00,19.79,19.79,19.78,19.79,62000.0,13.7029,13.7029,13.6959,13.7029,62000.0
2011-01-14 14:05:00,19.79,19.79,19.78,19.79,245700.0,13.7029,13.7029,13.6959,13.7029,245700.0
2011-01-14 14:10:00,19.79,19.79,19.78,19.79,60800.0,13.7029,13.7029,13.6959,13.7029,60800.0
2011-01-14 14:15:00,19.79,19.79,19.78,19.79,112400.0,13.7029,13.7029,13.6959,13.7029,112400.0
2011-01-14 14:20:00,19.79,19.79,19.78,19.79,44100.0,13.7029,13.7029,13.6959,13.7029,44100.0
2011-01-14 14:25:00,19.79,19.79,19.77,19.77,177400.0,13.7029,13.7029,13.689,13.689,177400.0
2011-01-14 14:30:00,19.77,19.78,19.76,19.77,311500.0,13.689,13.6959,13.6821,13.689,311500.0
2011-01-14 14:35:00,19.76,19.77,19.76,19.76,24200.0,13.6821,13.689,13.6821,13.6821,24200.0
2011-01-14 14:40:00,19.76,19.77,19.72,19.73,313100.0,13.6821,13.689,13.6544,13.6613,313100.0
2011-01-14 14:45:00,19.73,19.76,19.7,19.76,283500.0,13.6613,13.6821,13.6406,13.6821,283500.0
2011-01-14 14:50:00,19.76,19.78,19.76,19.78,384200.0,13.6821,13.6959,13.6821,13.6959,384200.0
2011-01-14 14:55:00,19.77,19.79,19.77,19.77,127300.0,13.689,13.7029,13.689,13.689,127300.0
2011-01-14 15:00:00,19.77,19.78,19.76,19.78,250800.0,13.689,13.6959,13.6821,13.6959,250800.0
2011-01-14 15:05:00,19.78,19.78,19.77,19.78,83600.0,13.6959,13.6959,13.689,13.6959,83600.0
2011-01-14 15:10:00,19.77,19.78,19.77,19.77,119500.0,13.689,13.6959,13.689,13.689,119500.0
2011-01-14 15:15:00,19.78,19.78,19.77,19.78,107200.0,13.6959,13.6959,13.689,13.6959,107200.0
2011-01-14 15:20:00,19.77,19.79,19.77,19.77,166000.0,13.689,13.7029,13.689,13.689,166000.0
2011-01-14 15:25:00,19.77,19.78,19.75,19.78,491700.0,13.689,13.6959,13.6752,13.6959,491700.0
2011-01-14 15:30:00,19.78,19.8,19.77,19.8,123900.0,13.6959,13.7098,13.689,13.7098,123900.0
2011-01-14 15:35:00,19.8,19.81,19.78,19.79,208000.0,13.7098,13.7167,13.6959,13.7029,208000.0
2011-01-14 15:40:00,19.79,19.79,19.76,19.78,290200.0,13.7029,13.7029,13.6821,13.6959,290200.0
2011-01-14 15:45:00,19.79,19.79,19.78,19.79,153600.0,13.7029,13.7029,13.6959,13.7029,153600.0
2011-01-14 15:50:00,19.79,19.8,19.77,19.8,652400.0,13.7029,13.7098,13.689,13.7098,652400.0
2011-01-14 15:55:00,19.8,19.83,19.79,19.83,1183800.0,13.7098,13.7306,13.7029,13.7306,1183800.0
2011-01-18 09:30:00,19.97,20.0,19.9,19.94,318800.0,13.8275,13.8483,13.779,13.8067,318800.0
2011-01-18 09:35:00,19.95,19.97,19.9,19.92,119800.0,13.8137,13.8275,13.779,13.7929,119800.0
2011-01-18 09:40:00,19.91,19.96,19.91,19.92,136000.0,13.786,13.8206,13.786,13.7929,136000.0
2011-01-18 09:45:00,19.92,19.92,19.83,19.83,113600.0,13.7929,13.7929,13.7306,13.7306,113600.0
2011-01-18 09:50:00,19.83,19.83,19.81,19.82,96200.0,13.7306,13.7306,13.7167,13.7236,96200.0
2011-01-18 09:55:00,19.83,19.88,19.82,19.87,183700.0,13.7306,13.7652,13.7236,13.7583,183700.0
2011-01-18 10:00:00,19.88,19.91,19.85,19.89,160400.0,13.7652,13.786,13.7444,13.7721,160400.0
2011-01-18 10:05:00,19.89,19.9,19.86,19.86,103500.0,13.7721,13.779,13.7513,13.7513,103500.0
2011-01-18 10:10:00,19.87,19.87,19.84,19.84,83900.0,13.7583,13.7583,13.7375,13.7375,83900.0
2011-01-18 10:15:00,19.84,19.85,19.81,19.82,114000.0,13.7375,13.7444,13.7167,13.7236,114000.0
2011-01-18 10:20:00,19.83,19.83,19.81,19.82,112300.0,13.7306,13.7306,13.7167,13.7236,112300.0
2011-01-18 10:25:00,19.82,19.82,19.77,19.77,147700.0,13.7236,13.7236,13.689,13.689,147700.0
2011-01-18 10:30:00,19.78,19.78,19.74,19.74,110700.0,13.6959,13.6959,13.6682,13.6682,110700.0
2011-01-18 10:35:00,19.74,19.74,19.71,19.72,131300.0,13.6682,13.6682,13.6475,13.6544,131300.0
2011-01-18 10:40:00,19.71,19.72,19.69,19.69,165200.0,13.6475,13.6544,13.6336,13.6336,165200.0
2011-01-18 10:45:00,19.69,19.7,19.67,19.68,262000.0,13.6336,13.6406,13.6198,13.6267,262000.0
2011-01-18 10:50:00,19.67,19.68,19.66,19.67,63100.0,13.6198,13.6267,13.6129,13.6198,63100.0
2011-01-18 10:55:00,19.67,19.68,19.64,19.64,148000.0,13.6198,13.6267,13.599,13.599,148000.0
2011-01-18 11:00:00,19.64,19.65,19.62,19.62,159600.0,13.599,13.6059,13.5852,13.5852,159600.0
2011-01-18 11:05:00,19.62,19.67,19.62,19.67,183600.0,13.5852,13.6198,13.5852,13.6198,183600.0
2011-01-18 11:10:00,19.66,19.67,19.63,19.63,113400.0,13.6129,13.6198,13.5921,13.5921,113400.0
2011-01-18 11:15:00,19.64,19.71,19.64,19.69,200200.0,13.599,13.6475,13.599,13.6336,200200.0
2011-01-18 11:20:00,19.7,19.74,19.69,19.74,157600.0,13.6406,13.6682,13.6336,13.6682,157600.0
2011-01-18 11:25:00,19.74,19.76,19.73,19.76,183700.0,13.6682,13.6821,13.6613,13.6821,183700.0
2011-01-18 11:30:00,19.75,19.76,19.75,19.76,33900.0,13.6752,13.6821,13.6752,13.6821,33900.0
2011-01-18 11:35:00,19.75,19.76,19.75,19.76,60600.0,13.6752,13.6821,13.6752,13.6821,60600.0
2011-01-18 11:40:00,19.75,19.82,19.75,19.82,266300.0,13.6752,13.7236,13.6752,13.7236,266300.0
2011-01-18 11:45:00,19.82,19.86,19.79,19.8,159900.0,13.7236,13.7513,13.7029,13.7098,159900.0
2011-01-18 11:50:00,19.79,19.8,19.76,19.76,80500.0,13.7029,13.7098,13.6821,13.6821,80500.0
2011-01-18 11:55:00,19.76,19.78,19.76,19.78,61300.0,13.6821,13.6959,13.6821,13.6959,61300.0
2011-01-18 12:00:00,19.78,19.86,19.77,19.83,237500.0,13.6959,13.7513,13.689,13.7306,237500.0
2011-01-18 12:05:00,19.83,19.84,19.83,19.83,22800.0,13.7306,13.7375,13.7306,13.7306,22800.0
2011-01-18 12:10:00,19.84,19.85,19.83,19.83,42200.0,13.7375,13.7444,13.7306,13.7306,42200.0
2011-01-18 12:15:00,19.83,19.85,19.81,19.82,87200.0,13.7306,13.7444,13.7167,13.7236,87200.0
2011-01-18 12:20:00,19.83,19.83,19.81,19.82,41900.0,13.7306,13.7306,13.7167,13.7236,41900.0
2011-01-18 12:25:00,19.81,19.83,19.81,19.81,92000.0,13.7167,13.7306,13.7167,13.7167,92000.0
2011-01-18 12:30:00,19.82,19.82,19.79,19.8,64600.0,13.7236,13.7236,13.7029,13.7098,64600.0
2011-01-18 12:35:00,19.8,19.81,19.79,19.8,30900.0,13.7098,13.7167,13.7029,13.7098,30900.0
2011-01-18 12:40:00,19.8,19.81,19.78,19.79,48200.0,13.7098,13.7167,13.6959,13.7029,48200.0
2011-01-18 12:45:00,19.78,19.79,19.77,19.78,64600.0,13.6959,13.7029,13.689,13.6959,64600.0
2011-01-18 12:50:00,19.78,19.79,19.77,19.78,44900.0,13.6959,13.7029,13.689,13.6959,44900.0
2011-01-18 12:55:00,19.78,19.78,19.77,19.78,26500.0,13.6959,13.6959,13.689,13.6959,26500.0
2011-01-18 13:00:00,19.78,19.8,19.77,19.79,98800.0,13.6959,13.7098,13.689,13.7029,98800.0
2011-01-18 13:05:00,19.8,19.81,19.79,19.81,47400.0,13.7098,13.7167,13.7029,13.7167,47400.0
2011-01-18 13:10:00,19.8,19.8,19.79,19.8,81800.0,13.7098,13.7098,13.7029,13.7098,81800.0
2011-01-18 13:15:00,19.8,19.81,19.8,19.8,11400.0,13.7098,13.7167,13.7098,13.7098,11400.0
2011-01-18 13:20:00,19.81,19.81,19.79,19.8,79200.0,13.7167,13.7167,13.7029,13.7098,79200.0
2011-01-18 13:25:00,19.79,19.8,19.79,19.79,34200.0,13.7029,13.7098,13.7029,13.7029,34200.0
2011-01-18 13:30:00,19.8,19.8,19.78,19.79,48600.0,13.7098,13.7098,13.6959,13.7029,48600.0
2011-01-18 13:35:00,19.78,19.79,19.75,19.75,111500.0,13.6959,13.7029,13.6752,13.6752,111500.0
2011-01-18 13:40:00,19.75,19.77,19.75,19.76,152100.0,13.6752,13.689,13.6752,13.6821,152100.0
2011-01-18 13:45:00,19.76,19.76,19.74,19.74,125000.0,13.6821,13.6821,13.6682,13.6682,125000.0
2011-01-18 13:50:00,19.74,19.75,19.73,19.75,108600.0,13.6682,13.6752,13.6613,13.6752,108600.0
2011-01-18 13:55:00,19.75,19.75,19.72,19.73,198700.0,13.6752,13.6752,13.6544,13.6613,198700.0
2011-01-18 14:00:00,19.73,19.75,19.72,19.75,245500.0,13.6613,13.6752,13.6544,13.6752,245500.0
2011-01-18 14:05:00,19.74,19.77,19.74,19.76,80700.0,13.6682,13.689,13.6682,13.6821,80700.0
2011-01-18 14:10:00,19.77,19.77,19.75,19.76,49700.0,13.689,13.689,13.6752,13.6821,49700.0
2011-01-18 14:15:00,19.75,19.76,19.75,19.76,14000.0,13.6752,13.6821,13.6752,13.6821,14000.0
2011-01-18 14:20:00,19.76,19.76,19.75,19.75,99400.0,13.6821,13.6821,13.6752,13.6752,99400.0
2011-01-18 14:25:00,19.75,19.8,19.75,19.78,235800.0,13.6752,13.7098,13.6752,13.6959,235800.0
2011-01-18 14:30:00,19.77,19.8,19.77,19.8,80700.0,13.689,13.7098,13.689,13.7098,80700.0
2011-01-18 14:35:00,19.8,19.83,19.8,19.82,57000.0,13.7098,13.7306,13.7098,13.7236,57000.0
2011-01-18 14:40:00,19.82,19.82,19.79,19.8,130100.0,13.7236,13.7236,13.7029,13.7098,130100.0
2011-01-18 14:45:00,19.79,19.84,19.79,19.83,119600.0,13.7029,13.7375,13.7029,13.7306,119600.0
2011-01-18 14:50:00,19.84,19.84,19.82,19.83,84000.0,13.7375,13.7375,13.7236,13.7306,84000.0
2011-01-18 14:55:00,19.83,19.84,19.83,19.84,62000.0,13.7306,13.7375,13.7306,13.7375,62000.0
2011-01-18 15:00:00,19.83,19.84,19.83,19.84,43500.0,13.7306,13.7375,13.7306,13.7375,43500.0
2011-01-18 15:05:00,19.84,19.84,19.83,19.84,63900.0,13.7375,13.7375,13.7306,13.7375,63900.0
2011-01-18 15:10:00,19.83,19.84,19.83,19.83,111200.0,13.7306,13.7375,13.7306,13.7306,111200.0
2011-01-18 15:15:00,19.84,19.86,19.83,19.86,150800.0,13.7375,13.7513,13.7306,13.7513,150800.0
2011-01-18 15:20:00,19.86,19.88,19.85,19.88,135500.0,13.7513,13.7652,13.7444,13.7652,135500.0
2011-01-18 15:25:00,19.88,19.89,19.86,19.88,168200.0,13.7652,13.7721,13.7513,13.7652,168200.0
2011-01-18 15:30:00,19.88,19.89,19.87,19.89,183200.0,13.7652,13.7721,13.7583,13.7721,183200.0
2011-01-18 15:35:00,19.88,19.92,19.88,19.92,230300.0,13.7652,13.7929,13.7652,13.7929,230300.0
2011-01-18 15:40:00,19.92,19.92,19.89,19.89,144800.0,13.7929,13.7929,13.7721,13.7721,144800.0
2011-01-18 15:45:00,19.89,19.9,19.85,19.85,263700.0,13.7721,13.779,13.7444,13.7444,263700.0
2011-01-18 15:50:00,19.86,19.87,19.85,19.85,206700.0,13.7513,13.7583,13.7444,13.7444,206700.0
2011-01-18 15:55:00,19.85,19.85,19.83,19.83,419100.0,13.7444,13.7444,13.7306,13.7306,419100.0
2011-01-19 09:30:00,19.91,19.91,19.85,19.87,225100.0,13.786,13.786,13.7444,13.7583,225100.0
2011-01-19 09:35:00,19.87,19.89,19.84,19.89,205500.0,13.7583,13.7721,13.7375,13.7721,205500.0
2011-01-19 09:40:00,19.89,19.9,19.87,19.87,250200.0,13.7721,13.779,13.7583,13.7583,250200.0
2011-01-19 09:45:00,19.88,19.88,19.83,19.84,145500.0,13.7652,13.7652,13.7306,13.7375,145500.0
2011-01-19 09:50:00,19.83,19.85,19.8,19.84,116300.0,13.7306,13.7444,13.7098,13.7375,116300.0
2011-01-19 09:55:00,19.84,19.84,19.75,19.76,208600.0,13.7375,13.7375,13.6752,13.6821,208600.0
2011-01-19 10:00:00,19.76,19.78,19.76,19.77,124200.0,13.6821,13.6959,13.6821,13.689,124200.0
2011-01-19 10:05:00,19.77,19.8,19.77,19.8,172300.0,13.689,13.7098,13.689,13.7098,172300.0
2011-01-19 10:10:00,19.79,19.8,19.77,19.79,106900.0,13.7029,13.7098,13.689,13.7029,106900.0
2011-01-19 10:15:00,19.79,19.79,19.77,19.79,100400.0,13.7029,13.7029,13.689,13.7029,100400.0
2011-01-19 10:20:00,19.78,19.79,19.72,19.73,117800.0,13.6959,13.7029,13.6544,13.6613,117800.0
2011-01-19 10:25:00,19.72,19.72,19.65,19.67,104500.0,13.6544,13.6544,13.6059,13.6198,104500.0
2011-01-19 10:30:00,19.68,19.72,19.67,19.7,76800.0,13.6267,13.6544,13.6198,13.6406,76800.0
2011-01-19 10:35:00,19.71,19.72,19.68,19.7,105600.0,13.6475,13.6544,13.6267,13.6406,105600.0
2011-01-19 10:40:00,19.7,19.72,19.68,19.69,95700.0,13.6406,13.6544,13.6267,13.6336,95700.0
2011-01-19 10:45:00,19.69,19.73,19.69,19.72,91100.0,13.6336,13.6613,13.6336,13.6544,91100.0
2011-01-19 10:50:00,19.73,19.74,19.72,19.73,70800.0,13.6613,13.6682,13.6544,13.6613,70800.0
2011-01-19 10:55:00,19.73,19.75,19.71,19.75,106700.0,13.6613,13.6752,13.6475,13.6752,106700.0
2011-01-19 11:00:00,19.75,19.75,19.71,19.71,56000.0,13.6752,13.6752,13.6475,13.6475,56000.0
2011-01-19 11:05:00,19.71,19.74,19.7,19.73,82500.0,13.6475,13.6682,13.6406,13.6613,82500.0
2011-01-19 11:10:00,19.72,19.74,19.69,19.69,91800.0,13.6544,13.6682,13.6336,13.6336,91800.0
2011-01-19 11:15:00,19.69,19.78,19.69,19.78,263300.0,13.6336,13.6959,13.6336,13.6959,263300.0
2011-01-19 11:20:00,19.78,19.83,19.77,19.8,506700.0,13.6959,13.7306,13.689,13.7098,506700.0
2011-01-19 11:25:00,19.81,19.81,19.8,19.81,41000.0,13.7167,13.7167,13.7098,13.7167,41000.0
2011-01-19 11:30:00,19.81,19.84,19.81,19.83,150200.0,13.7167,13.7375,13.7167,13.7306,150200.0
2011-01-19 11:35:00,19.83,19.85,19.82,19.83,202500.0,13.7306,13.7444,13.7236,13.7306,202500.0
2011-01-19 11:40:00,19.83,19.84,19.81,19.81,107000.0,13.7306,13.7375,13.7167,13.7167,107000.0
2011-01-19 11:45:00,19.82,19.83,19.81,19.82,56700.0,13.7236,13.7306,13.7167,13.7236,56700.0
2011-01-19 11:50:00,19.82,19.83,19.81,19.82,66000.0,13.7236,13.7306,13.7167,13.7236,66000.0
2011-01-19 11:55:00,19.82,19.84,19.81,19.84,83900.0,13.7236,13.7375,13.7167,13.7375,83900.0
2011-01-19 12:00:00,19.83,19.87,19.83,19.85,95900.0,13.7306,13.7583,13.7306,13.7444,95900.0
2011-01-19 12:05:00,19.85,19.86,19.85,19.85,59200.0,13.7444,13.7513,13.7444,13.7444,59200.0
2011-01-19 12:10:00,19.85,19.86,19.85,19.85,37100.0,13.7444,13.7513,13.7444,13.7444,37100.0
2011-01-19 12:15:00,19.85,19.88,19.85,19.86,89100.0,13.7444,13.7652,13.7444,13.7513,89100.0
2011-01-19 12:20:00,19.87,19.87,19.85,19.86,142400.0,13.7583,13.7583,13.7444,13.7513,142400.0
2011-01-19 12:25:00,19.86,19.86,19.85,19.85,54100.0,13.7513,13.7513,13.7444,13.7444,54100.0
2011-01-19 12:30:00,19.85,19.86,19.82,19.82,154900.0,13.7444,13.7513,13.7236,13.7236,154900.0
2011-01-19 12:35:00,19.83,19.83,19.79,19.8,218400.0,13.7306,13.7306,13.7029,13.7098,218400.0
2011-01-19 12:40:00,19.81,19.82,19.78,19.78,103200.0,13.7167,13.7236,13.6959,13.6959,103200.0
2011-01-19 12:45:00,19.78,19.81,19.77,19.79,132100.0,13.6959,13.7167,13.689,13.7029,132100.0
2011-01-19 12:50:00,19.79,19.8,19.78,19.79,164000.0,13.7029,13.7098,13.6959,13.7029,164000.0
2011-01-19 12:55:00,19.79,19.8,19.78,19.8,41700.0,13.7029,13.7098,13.6959,13.7098,41700.0
2011-01-19 13:00:00,19.8,19.8,19.75,19.77,145500.0,13.7098,13.7098,13.6752,13.689,145500.0
2011-01-19 13:05:00,19.76,19.77,19.75,19.75,46200.0,13.6821,13.689,13.6752,13.6752,46200.0
2011-01-19 13:10:00,19.75,19.76,19.74,19.75,65700.0,13.6752,13.6821,13.6682,13.6752,65700.0
2011-01-19 13:15:00,19.75,19.79,19.75,19.78,62200.0,13.6752,13.7029,13.6752,13.6959,62200.0
2011-01-19 13:20:00,19.78,19.79,19.73,19.74,138400.0,13.6959,13.7029,13.6613,13.6682,138400.0
2011-01-19 13:25:00,19.74,19.75,19.73,19.75,111400.0,13.6682,13.6752,13.6613,13.6752,111400.0
2011-01-19 13:30:00,19.74,19.75,19.73,19.75,81200.0,13.6682,13.6752,13.6613,13.6752,81200.0
2011-01-19 13:35:00,19.75,19.76,19.75,19.75,39600.0,13.6752,13.6821,13.6752,13.6752,39600.0
2011-01-19 13:40:00,19.76,19.76,19.74,19.74,35200.0,13.6821,13.6821,13.6682,13.6682,35200.0
2011-01-19 13:45:00,19.74,19.75,19.72,19.73,51500.0,13.6682,13.6752,13.6544,13.6613,51500.0
2011-01-19 13:50:00,19.72,19.75,19.71,19.72,170200.0,13.6544,13.6752,13.6475,13.6544,170200.0
2011-01-19 13:55:00,19.71,19.72,19.71,19.71,92300.0,13.6475,13.6544,13.6475,13.6475,92300.0
2011-01-19 14:00:00,19.72,19.72,19.71,19.71,37900.0,13.6544,13.6544,13.6475,13.6475,37900.0
2011-01-19 14:05:00,19.71,19.72,19.71,19.71,91500.0,13.6475,13.6544,13.6475,13.6475,91500.0
2011-01-19 14:10:00,19.71,19.72,19.7,19.71,132300.0,13.6475,13.6544,13.6406,13.6475,132300.0
2011-01-19 14:15:00,19.71,19.72,19.71,19.72,24400.0,13.6475,13.6544,13.6475,13.6544,24400.0
2011-01-19 14:20:00,19.71,19.72,19.7,19.71,88400.0,13.6475,13.6544,13.6406,13.6475,88400.0
2011-01-19 14:25:00,19.71,19.72,19.7,19.72,207400.0,13.6475,13.6544,13.6406,13.6544,207400.0
2011-01-19 14:30:00,19.72,19.72,19.69,19.7,71400.0,13.6544,13.6544,13.6336,13.6406,71400.0
2011-01-19 14:35:00,19.7,19.71,19.69,19.69,49900.0,13.6406,13.6475,13.6336,13.6336,49900.0
2011-01-19 14:40:00,19.69,19.7,19.67,19.68,152800.0,13.6336,13.6406,13.6198,13.6267,152800.0
2011-01-19 14:45:00,19.68,19.69,19.67,19.67,73900.0,13.6267,13.6336,13.6198,13.6198,73900.0
2011-01-19 14:50:00,19.67,19.69,19.65,19.67,385000.0,13.6198,13.6336,13.6059,13.6198,385000.0
2011-01-19 14:55:00,19.67,19.68,19.63,19.66,103300.0,13.6198,13.6267,13.5921,13.6129,103300.0
2011-01-19 15:00:00,19.67,19.68,19.66,19.67,65400.0,13.6198,13.6267,13.6129,13.6198,65400.0
2011-01-19 15:05:00,19.67,19.68,19.62,19.63,119200.0,13.6198,13.6267,13.5852,13.5921,119200.0
2011-01-19 15:10:00,19.63,19.63,19.62,19.63,52100.0,13.5921,13.5921,13.5852,13.5921,52100.0
2011-01-19 15:15:00,19.62,19.65,19.58,19.64,257800.0,13.5852,13.6059,13.5575,13.599,257800.0
2011-01-19 15:20:00,19.65,19.65,19.62,19.63,91100.0,13.6059,13.6059,13.5852,13.5921,91100.0
2011-01-19 15:25:00,19.62,19.65,19.62,19.65,115500.0,13.5852,13.6059,13.5852,13.6059,115500.0
2011-01-19 15:30:00,19.65,19.65,19.6,19.64,250900.0,13.6059,13.6059,13.5713,13.599,250900.0
2011-01-19 15:35:00,19.64,19.64,19.62,19.64,130400.0,13.599,13.599,13.5852,13.599,130400.0
2011-01-19 15:40:00,19.64,19.65,19.63,19.64,332000.0,13.599,13.6059,13.5921,13.599,332000.0
2011-01-19 15:45:00,19.64,19.65,19.6,19.61,374900.0,13.599,13.6059,13.5713,13.5782,374900.0
2011-01-19 15:50:00,19.61,19.62,19.61,19.61,251700.0,13.5782,13.5852,13.5782,13.5782,251700.0
2011-01-19 15:55:00,19.62,19.65,19.61,19.65,584600.0,13.5852,13.6059,13.5782,13.6059,584600.0
2011-01-20 09:30:00,19.5,19.51,19.22,19.31,598300.0,13.5021,13.509,13.3082,13.3705,598300.0
2011-01-20 09:35:00,19.3,19.37,19.29,19.31,183700.0,13.3636,13.4121,13.3567,13.3705,183700.0
2011-01-20 09:40:00,19.3,19.34,19.24,19.31,192000.0,13.3636,13.3913,13.322,13.3705,192000.0
2011-01-20 09:45:00,19.3,19.35,19.28,19.35,151300.0,13.3636,13.3982,13.3497,13.3982,151300.0
2011-01-20 09:50:00,19.34,19.43,19.34,19.38,112200.0,13.3913,13.4536,13.3913,13.419,112200.0
2011-01-20 09:55:00,19.38,19.46,19.37,19.42,196200.0,13.419,13.4744,13.4121,13.4467,196200.0
2011-01-20 10:00:00,19.42,19.48,19.38,19.43,195400.0,13.4467,13.4882,13.419,13.4536,195400.0
2011-01-20 10:05:00,19.43,19.51,19.4,19.5,313800.0,13.4536,13.509,13.4328,13.5021,313800.0
2011-01-20 10:10:00,19.5,19.55,19.5,19.5,170900.0,13.5021,13.5367,13.5021,13.5021,170900.0
2011-01-20 10:15:00,19.51,19.52,19.5,19.51,91500.0,13.509,13.5159,13.5021,13.509,91500.0
2011-01-20 10:20:00,19.5,19.51,19.43,19.48,163600.0,13.5021,13.509,13.4536,13.4882,163600.0
2011-01-20 10:25:00,19.47,19.48,19.42,19.43,171100.0,13.4813,13.4882,13.4467,13.4536,171100.0
2011-01-20 10:30:00,19.42,19.5,19.41,19.48,118600.0,13.4467,13.5021,13.4398,13.4882,118600.0
2011-01-20 10:35:00,19.48,19.5,19.43,19.44,112600.0,13.4882,13.5021,13.4536,13.4605,112600.0
2011-01-20 10:40:00,19.44,19.47,19.42,19.45,92200.0,13.4605,13.4813,13.4467,13.4674,92200.0
2011-01-20 10:45:00,19.45,19.45,19.38,19.41,109500.0,13.4674,13.4674,13.419,13.4398,109500.0
2011-01-20 10:50:00,19.41,19.42,19.36,19.37,110900.0,13.4398,13.4467,13.4051,13.4121,110900.0
2011-01-20 10:55:00,19.37,19.39,19.35,19.36,58000.0,13.4121,13.4259,13.3982,13.4051,58000.0
2011-01-20 11:00:00,19.35,19.38,19.32,19.38,114800.0,13.3982,13.419,13.3774,13.419,114800.0
2011-01-20 11:05:00,19.39,19.4,19.36,19.36,52900.0,13.4259,13.4328,13.4051,13.4051,52900.0
2011-01-20 11:10:00,19.36,19.41,19.34,19.4,78900.0,13.4051,13.4398,13.3913,13.4328,78900.0
2011-01-20 11:15:00,19.4,19.4,19.35,19.38,96400.0,13.4328,13.4328,13.3982,13.419,96400.0
2011-01-20 11:20:00,19.38,19.39,19.34,19.37,105200.0,13.419,13.4259,13.3913,13.4121,105200.0
2011-01-20 11:25:00,19.36,19.37,19.34,19.36,159400.0,13.4051,13.4121,13.3913,13.4051,159400.0
2011-01-20 11:30:00,19.35,19.37,19.31,19.34,176300.0,13.3982,13.4121,13.3705,13.3913,176300.0
2011-01-20 11:35:00,19.34,19.36,19.3,19.32,188300.0,13.3913,13.4051,13.3636,13.3774,188300.0
2011-01-20 11:40:00,19.31,19.37,19.29,19.31,121200.0,13.3705,13.4121,13.3567,13.3705,121200.0
2011-01-20 11:45:00,19.31,19.38,19.3,19.37,89200.0,13.3705,13.419,13.3636,13.4121,89200.0
2011-01-20 11:50:00,19.36,19.37,19.34,19.35,50500.0,13.4051,13.4121,13.3913,13.3982,50500.0
2011-01-20 11:55:00,19.35,19.36,19.34,19.34,422700.0,13.3982,13.4051,13.3913,13.3913,422700.0
2011-01-20 12:00:00,19.35,19.36,19.34,19.35,56600.0,13.3982,13.4051,13.3913,13.3982,56600.0
2011-01-20 12:05:00,19.34,19.35,19.32,19.34,228000.0,13.3913,13.3982,13.3774,13.3913,228000.0
2011-01-20 12:10:00,19.34,19.34,19.3,19.31,107500.0,13.3913,13.3913,13.3636,13.3705,107500.0
2011-01-20 12:15:00,19.3,19.31,19.28,19.3,70600.0,13.3636,13.3705,13.3497,13.3636,70600.0
2011-01-20 12:20:00,19.3,19.31,19.28,19.29,162900.0,13.3636,13.3705,13.3497,13.3567,162900.0
2011-01-20 12:25:00,19.29,19.3,19.29,19.3,34100.0,13.3567,13.3636,13.3567,13.3636,34100.0
2011-01-20 12:30:00,19.29,19.3,19.28,19.29,55900.0,13.3567,13.3636,13.3497,13.3567,55900.0
2011-01-20 12:35:00,19.29,19.29,19.28,19.29,29000.0,13.3567,13.3567,13.3497,13.3567,29000.0
2011-01-20 12:40:00,19.29,19.29,19.27,19.28,78000.0,13.3567,13.3567,13.3428,13.3497,78000.0
2011-01-20 12:45:00,19.27,19.28,19.26,19.26,92400.0,13.3428,13.3497,13.3359,13.3359,92400.0
2011-01-20 12:50:00,19.26,19.27,19.25,19.25,144900.0,13.3359,13.3428,13.329,13.329,144900.0
2011-01-20 12:55:00,19.25,19.28,19.23,19.28,70700.0,13.329,13.3497,13.3151,13.3497,70700.0
2011-01-20 13:00:00,19.28,19.28,19.24,19.25,55000.0,13.3497,13.3497,13.322,13.329,55000.0
2011-01-20 13:05:00,19.25,19.25,19.24,19.24,29900.0,13.329,13.329,13.322,13.322,29900.0
2011-01-20 13:10:00,19.24,19.26,19.23,19.24,68200.0,13.322,13.3359,13.3151,13.322,68200.0
2011-01-20 13:15:00,19.24,19.25,19.23,19.25,108000.0,13.322,13.329,13.3151,13.329,108000.0
2011-01-20 13:20:00,19.25,19.25,19.21,19.23,296900.0,13.329,13.329,13.3013,13.3151,296900.0
2011-01-20 13:25:00,19.23,19.23,19.22,19.22,84700.0,13.3151,13.3151,13.3082,13.3082,84700.0
2011-01-20 13:30:00,19.22,19.23,19.22,19.22,37400.0,13.3082,13.3151,13.3082,13.3082,37400.0
2011-01-20 13:35:00,19.22,19.23,19.19,19.22,727200.0,13.3082,13.3151,13.2874,13.3082,727200.0
2011-01-20 13:40:00,19.22,19.23,19.21,19.22,39000.0,13.3082,13.3151,13.3013,13.3082,39000.0
2011-01-20 13:45:00,19.22,19.26,19.22,19.24,373700.0,13.3082,13.3359,13.3082,13.322,373700.0
2011-01-20 13:50:00,19.24,19.26,19.24,19.26,405700.0,13.322,13.3359,13.322,13.3359,405700.0
2011-01-20 13:55:00,19.26,19.28,19.25,19.27,246400.0,13.3359,13.3497,13.329,13.3428,246400.0
2011-01-20 14:00:00,19.27,19.27,19.25,19.26,64000.0,13.3428,13.3428,13.329,13.3359,64000.0
2011-01-20 14:05:00,19.26,19.26,19.24,19.26,209600.0,13.3359,13.3359,13.322,13.3359,209600.0
2011-01-20 14:10:00,19.26,19.28,19.25,19.27,107400.0,13.3359,13.3497,13.329,13.3428,107400.0
2011-01-20 14:15:00,19.28,19.29,19.26,19.28,258600.0,13.3497,13.3567,13.3359,13.3497,258600.0
2011-01-20 14:20:00,19.28,19.29,19.26,19.27,213700.0,13.3497,13.3567,13.3359,13.3428,213700.0
2011-01-20 14:25:00,19.27,19.29,19.26,19.29,62100.0,13.3428,13.3567,13.3359,13.3567,62100.0
2011-01-20 14:30:00,19.29,19.33,19.29,19.33,101800.0,13.3567,13.3844,13.3567,13.3844,101800.0
2011-01-20 14:35:00,19.33,19.33,19.27,19.28,158300.0,13.3844,13.3844,13.3428,13.3497,158300.0
2011-01-20 14:40:00,19.28,19.32,19.27,19.31,75100.0,13.3497,13.3774,13.3428,13.3705,75100.0
2011-01-20 14:45:00,19.32,19.32,19.31,19.32,65300.0,13.3774,13.3774,13.3705,13.3774,65300.0
2011-01-20 14:50:00,19.32,19.32,19.3,19.32,122300.0,13.3774,13.3774,13.3636,13.3774,122300.0
2011-01-20 14:55:00,19.31,19.32,19.3,19.31,46400.0,13.3705,13.3774,13.3636,13.3705,46400.0
2011-01-20 15:00:00,19.31,19.33,19.3,19.32,95300.0,13.3705,13.3844,13.3636,13.3774,95300.0
2011-01-20 15:05:00,19.31,19.38,19.31,19.38,311200.0,13.3705,13.419,13.3705,13.419,311200.0
2011-01-20 15:10:00,19.38,19.45,19.37,19.43,299500.0,13.419,13.4674,13.4121,13.4536,299500.0
2011-01-20 15:15:00,19.43,19.45,19.42,19.43,131600.0,13.4536,13.4674,13.4467,13.4536,131600.0
2011-01-20 15:20:00,19.43,19.43,19.4,19.42,113100.0,13.4536,13.4536,13.4328,13.4467,113100.0
2011-01-20 15:25:00,19.42,19.43,19.33,19.34,289700.0,13.4467,13.4536,13.3844,13.3913,289700.0
2011-01-20 15:30:00,19.34,19.37,19.33,19.36,162300.0,13.3913,13.4121,13.3844,13.4051,162300.0
2011-01-20 15:35:00,19.35,19.37,19.32,19.37,148800.0,13.3982,13.4121,13.3774,13.4121,148800.0
2011-01-20 15:40:00,19.37,19.39,19.35,19.37,186900.0,13.4121,13.4259,13.3982,13.4121,186900.0
2011-01-20 15:45:00,19.38,19.39,19.34,19.34,211400.0,13.419,13.4259,13.3913,13.3913,211400.0
2011-01-20 15:50:00,19.34,19.37,19.33,19.36,205200.0,13.3913,13.4121,13.3844,13.4051,205200.0
2011-01-20 15:55:00,19.37,19.38,19.36,19.37,307100.0,13.4121,13.419,13.4051,13.4121,307100.0
2011-01-21 09:30:00,19.54,19.55,19.43,19.52,1129000.0,13.5298,13.5367,13.4536,13.5159,1129000.0
2011-01-21 09:35:00,19.52,19.56,19.47,19.49,106900.0,13.5159,13.5436,13.4813,13.4951,106900.0
2011-01-21 09:40:00,19.49,19.5,19.45,19.48,115200.0,13.4951,13.5021,13.4674,13.4882,115200.0
2011-01-21 09:45:00,19.47,19.5,19.45,19.49,85500.0,13.4813,13.5021,13.4674,13.4951,85500.0
2011-01-21 09:50:00,19.5,19.5,19.48,19.49,89100.0,13.5021,13.5021,13.4882,13.4951,89100.0
2011-01-21 09:55:00,19.49,19.5,19.49,19.5,63200.0,13.4951,13.5021,13.4951,13.5021,63200.0
2011-01-21 10:00:00,19.5,19.5,19.48,19.5,70500.0,13.5021,13.5021,13.4882,13.5021,70500.0
2011-01-21 10:05:00,19.49,19.5,19.48,19.49,36300.0,13.4951,13.5021,13.4882,13.4951,36300.0
2011-01-21 10:10:00,19.49,19.5,19.48,19.48,85800.0,13.4951,13.5021,13.4882,13.4882,85800.0
2011-01-21 10:15:00,19.48,19.49,19.45,19.46,87600.0,13.4882,13.4951,13.4674,13.4744,87600.0
2011-01-21 10:20:00,19.46,19.47,19.4,19.41,113700.0,13.4744,13.4813,13.4328,13.4398,113700.0
2011-01-21 10:25:00,19.42,19.43,19.4,19.41,49800.0,13.4467,13.4536,13.4328,13.4398,49800.0
2011-01-21 10:30:00,19.41,19.41,19.38,19.4,55400.0,13.4398,13.4398,13.419,13.4328,55400.0
2011-01-21 10:35:00,19.4,19.45,19.39,19.44,112300.0,13.4328,13.4674,13.4259,13.4605,112300.0
2011-01-21 10:40:00,19.44,19.45,19.43,19.44,66700.0,13.4605,13.4674,13.4536,13.4605,66700.0
2011-01-21 10:45:00,19.45,19.45,19.4,19.42,59000.0,13.4674,13.4674,13.4328,13.4467,59000.0
2011-01-21 10:50:00,19.42,19.46,19.42,19.44,111100.0,13.4467,13.4744,13.4467,13.4605,111100.0
2011-01-21 10:55:00,19.44,19.46,19.43,19.44,66000.0,13.4605,13.4744,13.4536,13.4605,66000.0
2011-01-21 11:00:00,19.44,19.47,19.42,19.47,50100.0,13.4605,13.4813,13.4467,13.4813,50100.0
2011-01-21 11:05:00,19.47,19.47,19.41,19.43,45100.0,13.4813,13.4813,13.4398,13.4536,45100.0
2011-01-21 11:10:00,19.43,19.43,19.38,19.4,144700.0,13.4536,13.4536,13.419,13.4328,144700.0
2011-01-21 11:15:00,19.4,19.43,19.37,19.43,137700.0,13.4328,13.4536,13.4121,13.4536,137700.0
2011-01-21 11:20:00,19.43,19.46,19.41,19.45,77800.0,13.4536,13.4744,13.4398,13.4674,77800.0
2011-01-21 11:25:00,19.45,19.45,19.42,19.44,104800.0,13.4674,13.4674,13.4467,13.4605,104800.0
2011-01-21 11:30:00,19.44,19.45,19.39,19.41,131700.0,13.4605,13.4674,13.4259,13.4398,131700.0
2011-01-21 11:35:00,19.41,19.41,19.35,19.37,142500.0,13.4398,13.4398,13.3982,13.4121,142500.0
2011-01-21 11:40:00,19.36,19.41,19.35,19.4,110200.0,13.4051,13.4398,13.3982,13.4328,110200.0
2011-01-21 11:45:00,19.4,19.4,19.38,19.39,41500.0,13.4328,13.4328,13.419,13.4259,41500.0
2011-01-21 11:50:00,19.4,19.41,19.36,19.37,77500.0,13.4328,13.4398,13.4051,13.4121,77500.0
2011-01-21 11:55:00,19.37,19.37,19.34,19.34,71400.0,13.4121,13.4121,13.3913,13.3913,71400.0
2011-01-21 12:00:00,19.34,19.35,19.29,19.29,89400.0,13.3913,13.3982,13.3567,13.3567,89400.0
2011-01-21 12:05:00,19.28,19.29,19.25,19.28,79900.0,13.3497,13.3567,13.329,13.3497,79900.0
2011-01-21 12:10:00,19.27,19.32,19.27,19.29,74300.0,13.3428,13.3774,13.3428,13.3567,74300.0
2011-01-21 12:15:00,19.29,19.36,19.27,19.35,112400.0,13.3567,13.4051,13.3428,13.3982,112400.0
2011-01-21 12:20:00,19.36,19.38,19.33,19.36,55600.0,13.4051,13.419,13.3844,13.4051,55600.0
2011-01-21 12:25:00,19.36,19.39,19.36,19.37,43700.0,13.4051,13.4259,13.4051,13.4121,43700.0
2011-01-21 12:30:00,19.37,19.38,19.35,19.35,26500.0,13.4121,13.419,13.3982,13.3982,26500.0
2011-01-21 12:35:00,19.36,19.39,19.35,19.35,72700.0,13.4051,13.4259,13.3982,13.3982,72700.0
2011-01-21 12:40:00,19.35,19.36,19.29,19.3,84800.0,13.3982,13.4051,13.3567,13.3636,84800.0
2011-01-21 12:45:00,19.3,19.34,19.27,19.33,50000.0,13.3636,13.3913,13.3428,13.3844,50000.0
2011-01-21 12:50:00,19.33,19.36,19.32,19.35,44800.0,13.3844,13.4051,13.3774,13.3982,44800.0
2011-01-21 12:55:00,19.35,19.35,19.3,19.32,95000.0,13.3982,13.3982,13.3636,13.3774,95000.0
2011-01-21 13:00:00,19.32,19.32,19.29,19.31,105100.0,13.3774,13.3774,13.3567,13.3705,105100.0
2011-01-21 13:05:00,19.31,19.33,19.3,19.31,107500.0,13.3705,13.3844,13.3636,13.3705,107500.0
2011-01-21 13:10:00,19.32,19.35,19.31,19.34,92700.0,13.3774,13.3982,13.3705,13.3913,92700.0
2011-01-21 13:15:00,19.34,19.38,19.33,19.38,71700.0,13.3913,13.419,13.3844,13.419,71700.0
2011-01-21 13:20:00,19.38,19.38,19.37,19.38,66900.0,13.419,13.419,13.4121,13.419,66900.0
2011-01-21 13:25:00,19.38,19.38,19.33,19.34,125100.0,13.419,13.419,13.3844,13.3913,125100.0
2011-01-21 13:30:00,19.33,19.35,19.33,19.34,110400.0,13.3844,13.3982,13.3844,13.3913,110400.0
2011-01-21 13:35:00,19.35,19.35,19.33,19.34,50100.0,13.3982,13.3982,13.3844,13.3913,50100.0
2011-01-21 13:40:00,19.35,19.36,19.33,19.35,121100.0,13.3982,13.4051,13.3844,13.3982,121100.0
2011-01-21 13:45:00,19.34,19.36,19.32,19.35,145600.0,13.3913,13.4051,13.3774,13.3982,145600.0
2011-01-21 13:50:00,19.34,19.35,19.32,19.33,81900.0,13.3913,13.3982,13.3774,13.3844,81900.0
2011-01-21 13:55:00,19.33,19.37,19.32,19.36,92200.0,13.3844,13.4121,13.3774,13.4051,92200.0
2011-01-21 14:00:00,19.36,19.37,19.33,19.35,231300.0,13.4051,13.4121,13.3844,13.3982,231300.0
2011-01-21 14:05:00,19.34,19.36,19.34,19.35,80600.0,13.3913,13.4051,13.3913,13.3982,80600.0
2011-01-21 14:10:00,19.35,19.36,19.33,19.34,69100.0,13.3982,13.4051,13.3844,13.3913,69100.0
2011-01-21 14:15:00,19.35,19.35,19.31,19.33,182200.0,13.3982,13.3982,13.3705,13.3844,182200.0
2011-01-21 14:20:00,19.33,19.33,19.3,19.32,268700.0,13.3844,13.3844,13.3636,13.3774,268700.0
2011-01-21 14:25:00,19.31,19.32,19.28,19.29,190100.0,13.3705,13.3774,13.3497,13.3567,190100.0
2011-01-21 14:30:00,19.28,19.3,19.28,19.3,248300.0,13.3497,13.3636,13.3497,13.3636,248300.0
2011-01-21 14:35:00,19.3,19.3,19.29,19.29,51100.0,13.3636,13.3636,13.3567,13.3567,51100.0
2011-01-21 14:40:00,19.3,19.31,19.28,19.3,274300.0,13.3636,13.3705,13.3497,13.3636,274300.0
2011-01-21 14:45:00,19.29,19.31,19.29,19.3,217300.0,13.3567,13.3705,13.3567,13.3636,217300.0
2011-01-21 14:50:00,19.31,19.32,19.3,19.3,184900.0,13.3705,13.3774,13.3636,13.3636,184900.0
2011-01-21 14:55:00,19.3,19.31,19.28,19.29,411400.0,13.3636,13.3705,13.3497,13.3567,411400.0
2011-01-21 15:00:00,19.28,19.31,19.28,19.31,150500.0,13.3497,13.3705,13.3497,13.3705,150500.0
2011-01-21 15:05:00,19.3,19.32,19.3,19.31,84200.0,13.3636,13.3774,13.3636,13.3705,84200.0
2011-01-21 15:10:00,19.31,19.32,19.28,19.28,161700.0,13.3705,13.3774,13.3497,13.3497,161700.0
2011-01-21 15:15:00,19.28,19.29,19.28,19.28,40900.0,13.3497,13.3567,13.3497,13.3497,40900.0
2011-01-21 15:20:00,19.28,19.29,19.26,19.27,159100.0,13.3497,13.3567,13.3359,13.3428,159100.0
2011-01-21 15:25:00,19.28,19.3,19.27,19.28,185300.0,13.3497,13.3636,13.3428,13.3497,185300.0
2011-01-21 15:30:00,19.28,19.29,19.26,19.28,208200.0,13.3497,13.3567,13.3359,13.3497,208200.0
2011-01-21 15:35:00,19.28,19.3,19.25,19.29,187400.0,13.3497,13.3636,13.329,13.3567,187400.0
2011-01-21 15:40:00,19.3,19.31,19.29,19.31,141600.0,13.3636,13.3705,13.3567,13.3705,141600.0
2011-01-21 15:45:00,19.31,19.37,19.31,19.37,429900.0,13.3705,13.4121,13.3705,13.4121,429900.0
2011-01-21 15:50:00,19.37,19.39,19.35,19.37,440400.0,13.4121,13.4259,13.3982,13.4121,440400.0
2011-01-21 15:55:00,19.38,19.4,19.32,19.32,1203700.0,13.419,13.4328,13.3774,13.3774,1203700.0
2011-01-24 09:30:00,19.28,19.32,19.24,19.3,310400.0,13.3497,13.3774,13.322,13.3636,310400.0
2011-01-24 09:35:00,19.3,19.35,19.27,19.3,290700.0,13.3636,13.3982,13.3428,13.3636,290700.0
2011-01-24 09:40:00,19.31,19.36,19.31,19.35,139300.0,13.3705,13.4051,13.3705,13.3982,139300.0
2011-01-24 09:45:00,19.35,19.38,19.32,19.33,141000.0,13.3982,13.419,13.3774,13.3844,141000.0
2011-01-24 09:50:00,19.33,19.41,19.33,19.39,180200.0,13.3844,13.4398,13.3844,13.4259,180200.0
2011-01-24 09:55:00,19.39,19.42,19.38,19.39,120100.0,13.4259,13.4467,13.419,13.4259,120100.0
2011-01-24 10:00:00,19.39,19.41,19.38,19.4,307800.0,13.4259,13.4398,13.419,13.4328,307800.0
2011-01-24 10:05:00,19.4,19.42,19.39,19.39,165900.0,13.4328,13.4467,13.4259,13.4259,165900.0
2011-01-24 10:10:00,19.39,19.44,19.38,19.38,405700.0,13.4259,13.4605,13.419,13.419,405700.0
2011-01-24 10:15:00,19.39,19.39,19.35,19.36,145800.0,13.4259,13.4259,13.3982,13.4051,145800.0
2011-01-24 10:20:00,19.37,19.37,19.29,19.33,485800.0,13.4121,13.4121,13.3567,13.3844,485800.0
2011-01-24 10:25:00,19.33,19.36,19.31,19.34,305100.0,13.3844,13.4051,13.3705,13.3913,305100.0
2011-01-24 10:30:00,19.34,19.36,19.31,19.36,454700.0,13.3913,13.4051,13.3705,13.4051,454700.0
2011-01-24 10:35:00,19.35,19.44,19.35,19.44,667400.0,13.3982,13.4605,13.3982,13.4605,667400.0
2011-01-24 10:40:00,19.44,19.5,19.43,19.5,198800.0,13.4605,13.5021,13.4536,13.5021,198800.0
2011-01-24 10:45:00,19.5,19.51,19.42,19.42,142900.0,13.5021,13.509,13.4467,13.4467,142900.0
2011-01-24 10:50:00,19.43,19.54,19.42,19.52,182300.0,13.4536,13.5298,13.4467,13.5159,182300.0
2011-01-24 10:55:00,19.52,19.52,19.47,19.5,237500.0,13.5159,13.5159,13.4813,13.5021,237500.0
2011-01-24 11:00:00,19.5,19.6,19.49,19.58,222400.0,13.5021,13.5713,13.4951,13.5575,222400.0
2011-01-24 11:05:00,19.58,19.59,19.54,19.55,96400.0,13.5575,13.5644,13.5298,13.5367,96400.0
2011-01-24 11:10:00,19.54,19.58,19.53,19.58,207900.0,13.5298,13.5575,13.5228,13.5575,207900.0
2011-01-24 11:15:00,19.58,19.58,19.55,19.58,78500.0,13.5575,13.5575,13.5367,13.5575,78500.0
2011-01-24 11:20:00,19.57,19.6,19.55,19.59,78900.0,13.5505,13.5713,13.5367,13.5644,78900.0
2011-01-24 11:25:00,19.59,19.66,19.59,19.65,153000.0,13.5644,13.6129,13.5644,13.6059,153000.0
2011-01-24 11:30:00,19.65,19.74,19.64,19.7,315200.0,13.6059,13.6682,13.599,13.6406,315200.0
2011-01-24 11:35:00,19.7,19.75,19.65,19.65,220500.0,13.6406,13.6752,13.6059,13.6059,220500.0
2011-01-24 11:40:00,19.65,19.66,19.63,19.64,228900.0,13.6059,13.6129,13.5921,13.599,228900.0
2011-01-24 11:45:00,19.64,19.64,19.6,19.61,60700.0,13.599,13.599,13.5713,13.5782,60700.0
2011-01-24 11:50:00,19.6,19.68,19.6,19.64,146900.0,13.5713,13.6267,13.5713,13.599,146900.0
2011-01-24 11:55:00,19.63,19.64,19.58,19.59,105700.0,13.5921,13.599,13.5575,13.5644,105700.0
2011-01-24 12:00:00,19.6,19.63,19.59,19.62,110500.0,13.5713,13.5921,13.5644,13.5852,110500.0
2011-01-24 12:05:00,19.63,19.69,19.62,19.67,58800.0,13.5921,13.6336,13.5852,13.6198,58800.0
2011-01-24 12:10:00,19.67,19.73,19.67,19.7,125100.0,13.6198,13.6613,13.6198,13.6406,125100.0
2011-01-24 12:15:00,19.7,19.71,19.67,19.69,128300.0,13.6406,13.6475,13.6198,13.6336,128300.0
2011-01-24 12:20:00,19.69,19.69,19.65,19.66,123600.0,13.6336,13.6336,13.6059,13.6129,123600.0
2011-01-24 12:25:00,19.67,19.7,19.65,19.67,115500.0,13.6198,13.6406,13.6059,13.6198,115500.0
2011-01-24 12:30:00,19.67,19.74,19.66,19.74,174400.0,13.6198,13.6682,13.6129,13.6682,174400.0
2011-01-24 12:35:00,19.74,19.78,19.73,19.75,138600.0,13.6682,13.6959,13.6613,13.6752,138600.0
2011-01-24 12:40:00,19.75,19.76,19.68,19.7,270200.0,13.6752,13.6821,13.6267,13.6406,270200.0
2011-01-24 12:45:00,19.69,19.71,19.66,19.68,123600.0,13.6336,13.6475,13.6129,13.6267,123600.0
2011-01-24 12:50:00,19.67,19.69,19.65,19.65,150600.0,13.6198,13.6336,13.6059,13.6059,150600.0
2011-01-24 12:55:00,19.65,19.69,19.65,19.68,277100.0,13.6059,13.6336,13.6059,13.6267,277100.0
2011-01-24 13:00:00,19.68,19.69,19.64,19.65,532100.0,13.6267,13.6336,13.599,13.6059,532100.0
2011-01-24 13:05:00,19.66,19.67,19.61,19.61,166900.0,13.6129,13.6198,13.5782,13.5782,166900.0
2011-01-24 13:10:00,19.61,19.66,19.61,19.65,73600.0,13.5782,13.6129,13.5782,13.6059,73600.0
2011-01-24 13:15:00,19.66,19.67,19.64,19.64,216900.0,13.6129,13.6198,13.599,13.599,216900.0
2011-01-24 13:20:00,19.64,19.65,19.6,19.6,144200.0,13.599,13.6059,13.5713,13.5713,144200.0
2011-01-24 13:25:00,19.6,19.62,19.59,19.6,210300.0,13.5713,13.5852,13.5644,13.5713,210300.0
2011-01-24 13:30:00,19.61,19.61,19.57,19.57,112200.0,13.5782,13.5782,13.5505,13.5505,112200.0
2011-01-24 13:35:00,19.58,19.59,19.54,19.55,225300.0,13.5575,13.5644,13.5298,13.5367,225300.0
2011-01-24 13:40:00,19.55,19.58,19.54,19.58,96200.0,13.5367,13.5575,13.5298,13.5575,96200.0
2011-01-24 13:45:00,19.57,19.58,19.53,19.56,271200.0,13.5505,13.5575,13.5228,13.5436,271200.0
2011-01-24 13:50:00,19.55,19.56,19.48,19.5,250200.0,13.5367,13.5436,13.4882,13.5021,250200.0
2011-01-24 13:55:00,19.51,19.55,19.48,19.55,242800.0,13.509,13.5367,13.4882,13.5367,242800.0
2011-01-24 14:00:00,19.55,19.56,19.54,19.55,125300.0,13.5367,13.5436,13.5298,13.5367,125300.0
2011-01-24 14:05:00,19.56,19.57,19.52,19.57,161800.0,13.5436,13.5505,13.5159,13.5505,161800.0
2011-01-24 14:10:00,19.57,19.6,19.56,19.6,63500.0,13.5505,13.5713,13.5436,13.5713,63500.0
2011-01-24 14:15:00,19.59,19.6,19.57,19.58,139400.0,13.5644,13.5713,13.5505,13.5575,139400.0
2011-01-24 14:20:00,19.59,19.62,19.58,19.61,186900.0,13.5644,13.5852,13.5575,13.5782,186900.0
2011-01-24 14:25:00,19.61,19.65,19.6,19.62,146800.0,13.5782,13.6059,13.5713,13.5852,146800.0
2011-01-24 14:30:00,19.61,19.67,19.61,19.67,79700.0,13.5782,13.6198,13.5782,13.6198,79700.0
2011-01-24 14:35:00,19.67,19.69,19.64,19.66,181400.0,13.6198,13.6336,13.599,13.6129,181400.0
2011-01-24 14:40:00,19.67,19.69,19.66,19.68,59000.0,13.6198,13.6336,13.6129,13.6267,59000.0
2011-01-24 14:45:00,19.68,19.72,19.66,19.67,158700.0,13.6267,13.6544,13.6129,13.6198,158700.0
2011-01-24 14:50:00,19.68,19.69,19.63,19.69,131000.0,13.6267,13.6336,13.5921,13.6336,131000.0
2011-01-24 14:55:00,19.69,19.69,19.65,19.67,91100.0,13.6336,13.6336,13.6059,13.6198,91100.0
2011-01-24 15:00:00,19.67,19.68,19.64,19.65,93500.0,13.6198,13.6267,13.599,13.6059,93500.0
2011-01-24 15:05:00,19.65,19.66,19.62,19.64,136800.0,13.6059,13.6129,13.5852,13.599,136800.0
2011-01-24 15:10:00,19.64,19.68,19.63,19.66,94200.0,13.599,13.6267,13.5921,13.6129,94200.0
2011-01-24 15:15:00,19.65,19.66,19.62,19.63,191900.0,13.6059,13.6129,13.5852,13.5921,191900.0
2011-01-24 15:20:00,19.64,19.64,19.6,19.62,299800.0,13.599,13.599,13.5713,13.5852,299800.0
2011-01-24 15:25:00,19.62,19.63,19.6,19.62,136000.0,13.5852,13.5921,13.5713,13.5852,136000.0
2011-01-24 15:30:00,19.61,19.69,19.61,19.67,431200.0,13.5782,13.6336,13.5782,13.6198,431200.0
2011-01-24 15:35:00,19.67,19.7,19.64,19.65,751400.0,13.6198,13.6406,13.599,13.6059,751400.0
2011-01-24 15:40:00,19.64,19.66,19.57,19.6,475200.0,13.599,13.6129,13.5505,13.5713,475200.0
2011-01-24 15:45:00,19.59,19.64,19.56,19.62,366800.0,13.5644,13.599,13.5436,13.5852,366800.0
2011-01-24 15:50:00,19.62,19.66,19.6,19.64,288600.0,13.5852,13.6129,13.5713,13.599,288600.0
2011-01-24 15:55:00,19.64,19.65,19.59,19.63,826900.0,13.599,13.6059,13.5644,13.5921,826900.0
2011-01-25 09:30:00,20.68,21.14,20.55,20.89,3774400.0,14.3191,14.6376,14.2291,14.4645,3774400.0
2011-01-25 09:35:00,20.89,20.92,20.75,20.84,1219600.0,14.4645,14.4853,14.3676,14.4299,1219600.0
2011-01-25 09:40:00,20.85,20.86,20.53,20.59,1330200.0,14.4368,14.4438,14.2153,14.2568,1330200.0
2011-01-25 09:45:00,20.59,20.66,20.5,20.53,962400.0,14.2568,14.3053,14.1945,14.2153,962400.0
2011-01-25 09:50:00,20.53,20.63,20.5,20.6,1352400.0,14.2153,14.2845,14.1945,14.2637,1352400.0
2011-01-25 09:55:00,20.59,20.69,20.5,20.56,881200.0,14.2568,14.326,14.1945,14.236,881200.0
2011-01-25 10:00:00,20.56,20.66,20.52,20.56,504400.0,14.236,14.3053,14.2083,14.236,504400.0
2011-01-25 10:05:00,20.56,20.58,20.52,20.56,628800.0,14.236,14.2499,14.2083,14.236,628800.0
2011-01-25 10:10:00,20.57,20.64,20.55,20.63,930900.0,14.243,14.2914,14.2291,14.2845,930900.0
2011-01-25 10:15:00,20.63,20.63,20.55,20.56,245300.0,14.2845,14.2845,14.2291,14.236,245300.0
2011-01-25 10:20:00,20.56,20.65,20.55,20.61,572700.0,14.236,14.2983,14.2291,14.2706,572700.0
2011-01-25 10:25:00,20.61,20.63,20.56,20.57,439000.0,14.2706,14.2845,14.236,14.243,439000.0
2011-01-25 10:30:00,20.56,20.75,20.56,20.67,1380100.0,14.236,14.3676,14.236,14.3122,1380100.0
2011-01-25 10:35:00,20.68,20.75,20.67,20.74,478100.0,14.3191,14.3676,14.3122,14.3607,478100.0
2011-01-25 10:40:00,20.75,20.8,20.68,20.69,1233600.0,14.3676,14.4022,14.3191,14.326,1233600.0
2011-01-25 10:45:00,20.69,20.75,20.66,20.7,315200.0,14.326,14.3676,14.3053,14.333,315200.0
2011-01-25 10:50:00,20.7,20.76,20.65,20.71,395000.0,14.333,14.3745,14.2983,14.3399,395000.0
2011-01-25 10:55:00,20.7,20.76,20.7,20.71,415300.0,14.333,14.3745,14.333,14.3399,415300.0
2011-01-25 11:00:00,20.72,20.76,20.65,20.65,408600.0,14.3468,14.3745,14.2983,14.2983,408600.0
2011-01-25 11:05:00,20.67,20.71,20.65,20.66,312900.0,14.3122,14.3399,14.2983,14.3053,312900.0
2011-01-25 11:10:00,20.66,20.68,20.6,20.6,551600.0,14.3053,14.3191,14.2637,14.2637,551600.0
2011-01-25 11:15:00,20.61,20.78,20.6,20.76,685300.0,14.2706,14.3884,14.2637,14.3745,685300.0
2011-01-25 11:20:00,20.75,20.76,20.66,20.69,633300.0,14.3676,14.3745,14.3053,14.326,633300.0
2011-01-25 11:25:00,20.69,20.71,20.65,20.7,279800.0,14.326,14.3399,14.2983,14.333,279800.0
2011-01-25 11:30:00,20.7,20.8,20.68,20.78,643300.0,14.333,14.4022,14.3191,14.3884,643300.0
2011-01-25 11:35:00,20.78,20.84,20.76,20.82,495300.0,14.3884,14.4299,14.3745,14.4161,495300.0
2011-01-25 11:40:00,20.82,20.85,20.78,20.78,405800.0,14.4161,14.4368,14.3884,14.3884,405800.0
2011-01-25 11:45:00,20.78,20.83,20.76,20.79,236800.0,14.3884,14.423,14.3745,14.3953,236800.0
2011-01-25 11:50:00,20.79,20.8,20.75,20.8,206200.0,14.3953,14.4022,14.3676,14.4022,206200.0
2011-01-25 11:55:00,20.8,20.85,20.79,20.81,348200.0,14.4022,14.4368,14.3953,14.4091,348200.0
2011-01-25 12:00:00,20.81,20.86,20.79,20.84,346300.0,14.4091,14.4438,14.3953,14.4299,346300.0
2011-01-25 12:05:00,20.84,20.86,20.69,20.71,1018500.0,14.4299,14.4438,14.326,14.3399,1018500.0
2011-01-25 12:10:00,20.7,20.81,20.7,20.81,665700.0,14.333,14.4091,14.333,14.4091,665700.0
2011-01-25 12:15:00,20.81,20.86,20.81,20.84,293600.0,14.4091,14.4438,14.4091,14.4299,293600.0
2011-01-25 12:20:00,20.84,20.85,20.83,20.85,203200.0,14.4299,14.4368,14.423,14.4368,203200.0
2011-01-25 12:25:00,20.86,20.9,20.85,20.9,288600.0,14.4438,14.4714,14.4368,14.4714,288600.0
2011-01-25 12:30:00,20.89,20.91,20.82,20.83,244000.0,14.4645,14.4784,14.4161,14.423,244000.0
2011-01-25 12:35:00,20.82,20.85,20.81,20.84,123900.0,14.4161,14.4368,14.4091,14.4299,123900.0
2011-01-25 12:40:00,20.85,20.9,20.84,20.9,203400.0,14.4368,14.4714,14.4299,14.4714,203400.0
2011-01-25 12:45:00,20.89,20.9,20.86,20.9,355000.0,14.4645,14.4714,14.4438,14.4714,355000.0
2011-01-25 12:50:00,20.9,20.99,20.88,20.96,664000.0,14.4714,14.5338,14.4576,14.513,664000.0
2011-01-25 12:55:00,20.96,20.96,20.92,20.95,205000.0,14.513,14.513,14.4853,14.5061,205000.0
2011-01-25 13:00:00,20.95,20.97,20.94,20.95,273100.0,14.5061,14.5199,14.4991,14.5061,273100.0
2011-01-25 13:05:00,20.96,20.97,20.92,20.97,342300.0,14.513,14.5199,14.4853,14.5199,342300.0
2011-01-25 13:10:00,20.97,21.0,20.94,20.99,360600.0,14.5199,14.5407,14.4991,14.5338,360600.0
2011-01-25 13:15:00,20.98,21.02,20.96,21.0,503400.0,14.5268,14.5545,14.513,14.5407,503400.0
2011-01-25 13:20:00,21.0,21.01,20.96,20.97,459600.0,14.5407,14.5476,14.513,14.5199,459600.0
2011-01-25 13:25:00,20.97,21.0,20.95,20.99,338700.0,14.5199,14.5407,14.5061,14.5338,338700.0
2011-01-25 13:30:00,21.0,21.0,20.99,20.99,123700.0,14.5407,14.5407,14.5338,14.5338,123700.0
2011-01-25 13:35:00,20.99,21.03,20.99,21.03,415200.0,14.5338,14.5615,14.5338,14.5615,415200.0
2011-01-25 13:40:00,21.02,21.05,21.0,21.02,497700.0,14.5545,14.5753,14.5407,14.5545,497700.0
2011-01-25 13:45:00,21.01,21.02,20.97,21.0,301200.0,14.5476,14.5545,14.5199,14.5407,301200.0
2011-01-25 13:50:00,21.0,21.0,20.9,20.94,408700.0,14.5407,14.5407,14.4714,14.4991,408700.0
2011-01-25 13:55:00,20.94,21.01,20.94,20.98,452700.0,14.4991,14.5476,14.4991,14.5268,452700.0
2011-01-25 14:00:00,20.98,20.99,20.94,20.95,244200.0,14.5268,14.5338,14.4991,14.5061,244200.0
2011-01-25 14:05:00,20.95,21.01,20.94,21.01,404500.0,14.5061,14.5476,14.4991,14.5476,404500.0
2011-01-25 14:10:00,21.01,21.01,20.98,21.0,307600.0,14.5476,14.5476,14.5268,14.5407,307600.0
2011-01-25 14:15:00,21.0,21.04,20.98,21.0,649100.0,14.5407,14.5684,14.5268,14.5407,649100.0
2011-01-25 14:20:00,20.99,21.0,20.97,20.97,352800.0,14.5338,14.5407,14.5199,14.5199,352800.0
2011-01-25 14:25:00,20.96,21.0,20.95,20.97,247300.0,14.513,14.5407,14.5061,14.5199,247300.0
2011-01-25 14:30:00,20.96,20.97,20.88,20.91,320300.0,14.513,14.5199,14.4576,14.4784,320300.0
2011-01-25 14:35:00,20.91,20.96,20.9,20.94,422500.0,14.4784,14.513,14.4714,14.4991,422500.0
2011-01-25 14:40:00,20.93,20.98,20.93,20.97,271200.0,14.4922,14.5268,14.4922,14.5199,271200.0
2011-01-25 14:45:00,20.97,21.0,20.95,20.95,488900.0,14.5199,14.5407,14.5061,14.5061,488900.0
2011-01-25 14:50:00,20.96,20.96,20.91,20.95,396500.0,14.513,14.513,14.4784,14.5061,396500.0
2011-01-25 14:55:00,20.95,20.98,20.92,20.98,603100.0,14.5061,14.5268,14.4853,14.5268,603100.0
2011-01-25 15:00:00,20.98,20.99,20.96,20.98,322300.0,14.5268,14.5338,14.513,14.5268,322300.0
2011-01-25 15:05:00,20.99,21.03,20.98,20.98,641300.0,14.5338,14.5615,14.5268,14.5268,641300.0
2011-01-25 15:10:00,20.98,21.01,20.94,20.99,355500.0,14.5268,14.5476,14.4991,14.5338,355500.0
2011-01-25 15:15:00,20.99,21.1,20.99,21.08,805400.0,14.5338,14.6099,14.5338,14.5961,805400.0
2011-01-25 15:20:00,21.09,21.13,21.08,21.13,718100.0,14.603,14.6307,14.5961,14.6307,718100.0
2011-01-25 15:25:00,21.12,21.13,21.11,21.11,664900.0,14.6238,14.6307,14.6169,14.6169,664900.0
2011-01-25 15:30:00,21.12,21.15,21.1,21.13,869200.0,14.6238,14.6446,14.6099,14.6307,869200.0
2011-01-25 15:35:00,21.14,21.19,21.13,21.17,804300.0,14.6376,14.6722,14.6307,14.6584,804300.0
2011-01-25 15:40:00,21.17,21.24,21.16,21.23,993700.0,14.6584,14.7069,14.6515,14.6999,993700.0
2011-01-25 15:45:00,21.23,21.31,21.22,21.26,1175700.0,14.6999,14.7553,14.693,14.7207,1175700.0
2011-01-25 15:50:00,21.25,21.28,21.22,21.24,1323500.0,14.7138,14.7346,14.693,14.7069,1323500.0
2011-01-25 15:55:00,21.25,21.32,21.2,21.22,3218500.0,14.7138,14.7623,14.6792,14.693,3218500.0
2011-01-26 09:30:00,21.35,21.71,21.2,21.68,1623100.0,14.783,15.0323,14.6792,15.0115,1623100.0
2011-01-26 09:35:00,21.69,21.75,21.56,21.6,669900.0,15.0185,15.06,14.9284,14.9561,669900.0
2011-01-26 09:40:00,21.6,21.65,21.59,21.64,499900.0,14.9561,14.9908,14.9492,14.9838,499900.0
2011-01-26 09:45:00,21.63,21.64,21.52,21.55,734100.0,14.9769,14.9838,14.9007,14.9215,734100.0
2011-01-26 09:50:00,21.55,21.67,21.54,21.66,442800.0,14.9215,15.0046,14.9146,14.9977,442800.0
2011-01-26 09:55:00,21.67,21.68,21.62,21.65,514300.0,15.0046,15.0115,14.97,14.9908,514300.0
2011-01-26 10:00:00,21.66,21.71,21.64,21.7,511100.0,14.9977,15.0323,14.9838,15.0254,511100.0
2011-01-26 10:05:00,21.69,21.91,21.68,21.91,828000.0,15.0185,15.1708,15.0115,15.1708,828000.0
2011-01-26 10:10:00,21.91,21.91,21.82,21.86,825600.0,15.1708,15.1708,15.1085,15.1362,825600.0
2011-01-26 10:15:00,21.86,21.87,21.76,21.86,688900.0,15.1362,15.1431,15.0669,15.1362,688900.0
2011-01-26 10:20:00,21.86,21.89,21.8,21.81,859800.0,15.1362,15.1569,15.0946,15.1015,859800.0
2011-01-26 10:25:00,21.82,21.87,21.8,21.84,617300.0,15.1085,15.1431,15.0946,15.1223,617300.0
2011-01-26 10:30:00,21.84,21.84,21.76,21.78,791200.0,15.1223,15.1223,15.0669,15.0808,791200.0
2011-01-26 10:35:00,21.77,21.83,21.77,21.82,214100.0,15.0738,15.1154,15.0738,15.1085,214100.0
2011-01-26 10:40:00,21.82,21.83,21.8,21.82,616100.0,15.1085,15.1154,15.0946,15.1085,616100.0
2011-01-26 10:45:00,21.82,21.87,21.81,21.86,396200.0,15.1085,15.1431,15.1015,15.1362,396200.0
2011-01-26 10:50:00,21.86,21.86,21.81,21.82,277800.0,15.1362,15.1362,15.1015,15.1085,277800.0
2011-01-26 10:55:00,21.82,21.87,21.8,21.86,254000.0,15.1085,15.1431,15.0946,15.1362,254000.0
2011-01-26 11:00:00,21.86,21.91,21.86,21.91,286700.0,15.1362,15.1708,15.1362,15.1708,286700.0
2011-01-26 11:05:00,21.91,21.95,21.9,21.95,284800.0,15.1708,15.1985,15.1639,15.1985,284800.0
2011-01-26 11:10:00,21.95,21.96,21.92,21.95,304700.0,15.1985,15.2054,15.1777,15.1985,304700.0
2011-01-26 11:15:00,21.96,21.96,21.95,21.96,325800.0,15.2054,15.2054,15.1985,15.2054,325800.0
2011-01-26 11:20:00,21.96,21.97,21.91,21.91,415600.0,15.2054,15.2123,15.1708,15.1708,415600.0
2011-01-26 11:25:00,21.91,21.92,21.85,21.87,216200.0,15.1708,15.1777,15.1292,15.1431,216200.0
2011-01-26 11:30:00,21.87,21.87,21.8,21.8,189000.0,15.1431,15.1431,15.0946,15.0946,189000.0
2011-01-26 11:35:00,21.8,21.81,21.77,21.78,428500.0,15.0946,15.1015,15.0738,15.0808,428500.0
2011-01-26 11:40:00,21.78,21.92,21.78,21.9,227200.0,15.0808,15.1777,15.0808,15.1639,227200.0
2011-01-26 11:45:00,21.91,21.96,21.9,21.96,101400.0,15.1708,15.2054,15.1639,15.2054,101400.0
2011-01-26 11:50:00,21.95,21.96,21.92,21.94,247200.0,15.1985,15.2054,15.1777,15.1916,247200.0
2011-01-26 11:55:00,21.95,21.97,21.93,21.95,265500.0,15.1985,15.2123,15.1846,15.1985,265500.0
2011-01-26 12:00:00,21.94,21.95,21.91,21.92,252000.0,15.1916,15.1985,15.1708,15.1777,252000.0
2011-01-26 12:05:00,21.93,21.93,21.91,21.92,223300.0,15.1846,15.1846,15.1708,15.1777,223300.0
2011-01-26 12:10:00,21.91,21.92,21.87,21.88,213600.0,15.1708,15.1777,15.1431,15.15,213600.0
2011-01-26 12:15:00,21.89,21.89,21.83,21.83,236000.0,15.1569,15.1569,15.1154,15.1154,236000.0
2011-01-26 12:20:00,21.83,21.91,21.83,21.9,250300.0,15.1154,15.1708,15.1154,15.1639,250300.0
2011-01-26 12:25:00,21.91,21.91,21.88,21.89,138800.0,15.1708,15.1708,15.15,15.1569,138800.0
2011-01-26 12:30:00,21.89,21.91,21.88,21.89,165800.0,15.1569,15.1708,15.15,15.1569,165800.0
2011-01-26 12:35:00,21.89,21.89,21.83,21.83,218400.0,15.1569,15.1569,15.1154,15.1154,218400.0
2011-01-26 12:40:00,21.83,21.89,21.83,21.86,259400.0,15.1154,15.1569,15.1154,15.1362,259400.0
2011-01-26 12:45:00,21.87,21.87,21.81,21.81,248600.0,15.1431,15.1431,15.1015,15.1015,248600.0
2011-01-26 12:50:00,21.81,21.84,21.76,21.83,394000.0,15.1015,15.1223,15.0669,15.1154,394000.0
2011-01-26 12:55:00,21.83,21.85,21.83,21.84,193700.0,15.1154,15.1292,15.1154,15.1223,193700.0
2011-01-26 13:00:00,21.85,21.85,21.83,21.84,104300.0,15.1292,15.1292,15.1154,15.1223,104300.0
2011-01-26 13:05:00,21.84,21.84,21.8,21.8,254700.0,15.1223,15.1223,15.0946,15.0946,254700.0
2011-01-26 13:10:00,21.81,21.81,21.78,21.78,221000.0,15.1015,15.1015,15.0808,15.0808,221000.0
2011-01-26 13:15:00,21.79,21.85,21.78,21.85,216300.0,15.0877,15.1292,15.0808,15.1292,216300.0
2011-01-26 13:20:00,21.85,21.9,21.84,21.9,251500.0,15.1292,15.1639,15.1223,15.1639,251500.0
2011-01-26 13:25:00,21.9,21.91,21.88,21.91,102100.0,15.1639,15.1708,15.15,15.1708,102100.0
2011-01-26 13:30:00,21.9,21.91,21.87,21.87,87300.0,15.1639,15.1708,15.1431,15.1431,87300.0
2011-01-26 13:35:00,21.88,21.91,21.87,21.89,149200.0,15.15,15.1708,15.1431,15.1569,149200.0
2011-01-26 13:40:00,21.89,21.92,21.89,21.9,114400.0,15.1569,15.1777,15.1569,15.1639,114400.0
2011-01-26 13:45:00,21.9,21.9,21.87,21.88,81000.0,15.1639,15.1639,15.1431,15.15,81000.0
2011-01-26 13:50:00,21.88,21.89,21.86,21.86,99500.0,15.15,15.1569,15.1362,15.1362,99500.0
2011-01-26 13:55:00,21.86,21.87,21.84,21.86,215000.0,15.1362,15.1431,15.1223,15.1362,215000.0
2011-01-26 14:00:00,21.86,21.9,21.85,21.87,158400.0,15.1362,15.1639,15.1292,15.1431,158400.0
2011-01-26 14:05:00,21.87,21.88,21.84,21.88,213000.0,15.1431,15.15,15.1223,15.15,213000.0
2011-01-26 14:10:00,21.89,21.9,21.84,21.86,94200.0,15.1569,15.1639,15.1223,15.1362,94200.0
2011-01-26 14:15:00,21.87,21.92,21.84,21.89,133500.0,15.1431,15.1777,15.1223,15.1569,133500.0
2011-01-26 14:20:00,21.88,21.89,21.81,21.83,177800.0,15.15,15.1569,15.1015,15.1154,177800.0
2011-01-26 14:25:00,21.84,21.86,21.81,21.83,355400.0,15.1223,15.1362,15.1015,15.1154,355400.0
2011-01-26 14:30:00,21.83,21.83,21.8,21.83,308000.0,15.1154,15.1154,15.0946,15.1154,308000.0
2011-01-26 14:35:00,21.83,21.84,21.8,21.83,124400.0,15.1154,15.1223,15.0946,15.1154,124400.0
2011-01-26 14:40:00,21.82,21.9,21.81,21.9,221600.0,15.1085,15.1639,15.1015,15.1639,221600.0
2011-01-26 14:45:00,21.9,21.91,21.86,21.86,139100.0,15.1639,15.1708,15.1362,15.1362,139100.0
2011-01-26 14:50:00,21.87,21.87,21.83,21.84,95800.0,15.1431,15.1431,15.1154,15.1223,95800.0
2011-01-26 14:55:00,21.84,21.85,21.81,21.84,173200.0,15.1223,15.1292,15.1015,15.1223,173200.0
2011-01-26 15:00:00,21.83,21.86,21.82,21.85,209000.0,15.1154,15.1362,15.1085,15.1292,209000.0
2011-01-26 15:05:00,21.85,21.86,21.82,21.83,221300.0,15.1292,15.1362,15.1085,15.1154,221300.0
2011-01-26 15:10:00,21.83,21.85,21.82,21.85,228000.0,15.1154,15.1292,15.1085,15.1292,228000.0
2011-01-26 15:15:00,21.85,21.85,21.8,21.8,362900.0,15.1292,15.1292,15.0946,15.0946,362900.0
2011-01-26 15:20:00,21.81,21.86,21.8,21.84,385900.0,15.1015,15.1362,15.0946,15.1223,385900.0
2011-01-26 15:25:00,21.84,21.87,21.81,21.85,233500.0,15.1223,15.1431,15.1015,15.1292,233500.0
2011-01-26 15:30:00,21.85,21.87,21.82,21.87,401600.0,15.1292,15.1431,15.1085,15.1431,401600.0
2011-01-26 15:35:00,21.87,21.88,21.85,21.86,248800.0,15.1431,15.15,15.1292,15.1362,248800.0
2011-01-26 15:40:00,21.87,21.87,21.83,21.83,397500.0,15.1431,15.1431,15.1154,15.1154,397500.0
2011-01-26 15:45:00,21.83,21.86,21.82,21.85,647500.0,15.1154,15.1362,15.1085,15.1292,647500.0
2011-01-26 15:50:00,21.85,21.86,21.84,21.86,449700.0,15.1292,15.1362,15.1223,15.1362,449700.0
2011-01-26 15:55:00,21.86,21.86,21.77,21.78,956500.0,15.1362,15.1362,15.0738,15.0808,956500.0
2011-01-27 09:30:00,21.8,21.87,21.76,21.79,595200.0,15.0946,15.1431,15.0669,15.0877,595200.0
2011-01-27 09:35:00,21.79,21.81,21.76,21.77,235200.0,15.0877,15.1015,15.0669,15.0738,235200.0
2011-01-27 09:40:00,21.77,21.77,21.63,21.68,425700.0,15.0738,15.0738,14.9769,15.0115,425700.0
2011-01-27 09:45:00,21.68,21.72,21.66,21.7,236100.0,15.0115,15.0392,14.9977,15.0254,236100.0
2011-01-27 09:50:00,21.7,21.86,21.69,21.86,301300.0,15.0254,15.1362,15.0185,15.1362,301300.0
2011-01-27 09:55:00,21.86,21.91,21.82,21.86,218800.0,15.1362,15.1708,15.1085,15.1362,218800.0
2011-01-27 10:00:00,21.86,21.91,21.77,21.78,151500.0,15.1362,15.1708,15.0738,15.0808,151500.0
2011-01-27 10:05:00,21.78,21.79,21.73,21.74,156400.0,15.0808,15.0877,15.0462,15.0531,156400.0
2011-01-27 10:10:00,21.74,21.78,21.73,21.77,160300.0,15.0531,15.0808,15.0462,15.0738,160300.0
2011-01-27 10:15:00,21.77,21.92,21.77,21.91,213900.0,15.0738,15.1777,15.0738,15.1708,213900.0
2011-01-27 10:20:00,21.91,21.94,21.88,21.9,237400.0,15.1708,15.1916,15.15,15.1639,237400.0
2011-01-27 10:25:00,21.89,21.91,21.87,21.9,155600.0,15.1569,15.1708,15.1431,15.1639,155600.0
2011-01-27 10:30:00,21.9,21.93,21.9,21.9,194000.0,15.1639,15.1846,15.1639,15.1639,194000.0
2011-01-27 10:35:00,21.9,21.91,21.86,21.86,150000.0,15.1639,15.1708,15.1362,15.1362,150000.0
2011-01-27 10:40:00,21.87,21.87,21.83,21.87,100900.0,15.1431,15.1431,15.1154,15.1431,100900.0
2011-01-27 10:45:00,21.87,21.88,21.83,21.83,316600.0,15.1431,15.15,15.1154,15.1154,316600.0
2011-01-27 10:50:00,21.84,21.91,21.83,21.9,98800.0,15.1223,15.1708,15.1154,15.1639,98800.0
2011-01-27 10:55:00,21.89,21.92,21.88,21.91,193100.0,15.1569,15.1777,15.15,15.1708,193100.0
2011-01-27 11:00:00,21.91,21.92,21.9,21.92,170200.0,15.1708,15.1777,15.1639,15.1777,170200.0
2011-01-27 11:05:00,21.92,21.94,21.87,21.92,204200.0,15.1777,15.1916,15.1431,15.1777,204200.0
2011-01-27 11:10:00,21.92,21.96,21.88,21.89,204400.0,15.1777,15.2054,15.15,15.1569,204400.0
2011-01-27 11:15:00,21.89,21.91,21.87,21.9,115600.0,15.1569,15.1708,15.1431,15.1639,115600.0
2011-01-27 11:20:00,21.9,21.91,21.82,21.82,219600.0,15.1639,15.1708,15.1085,15.1085,219600.0
2011-01-27 11:25:00,21.82,21.83,21.77,21.77,203600.0,15.1085,15.1154,15.0738,15.0738,203600.0
2011-01-27 11:30:00,21.77,21.77,21.7,21.7,210300.0,15.0738,15.0738,15.0254,15.0254,210300.0
2011-01-27 11:35:00,21.7,21.83,21.68,21.83,316500.0,15.0254,15.1154,15.0115,15.1154,316500.0
2011-01-27 11:40:00,21.83,21.89,21.83,21.88,260200.0,15.1154,15.1569,15.1154,15.15,260200.0
2011-01-27 11:45:00,21.88,21.88,21.83,21.84,117500.0,15.15,15.15,15.1154,15.1223,117500.0
2011-01-27 11:50:00,21.83,21.86,21.82,21.84,146500.0,15.1154,15.1362,15.1085,15.1223,146500.0
2011-01-27 11:55:00,21.84,21.88,21.84,21.86,106800.0,15.1223,15.15,15.1223,15.1362,106800.0
2011-01-27 12:00:00,21.86,21.9,21.86,21.9,58600.0,15.1362,15.1639,15.1362,15.1639,58600.0
2011-01-27 12:05:00,21.9,21.9,21.85,21.86,312400.0,15.1639,15.1639,15.1292,15.1362,312400.0
2011-01-27 12:10:00,21.86,21.9,21.86,21.9,134800.0,15.1362,15.1639,15.1362,15.1639,134800.0
2011-01-27 12:15:00,21.9,21.95,21.89,21.95,315300.0,15.1639,15.1985,15.1569,15.1985,315300.0
2011-01-27 12:20:00,21.95,21.96,21.94,21.95,89200.0,15.1985,15.2054,15.1916,15.1985,89200.0
2011-01-27 12:25:00,21.96,21.97,21.95,21.97,109600.0,15.2054,15.2123,15.1985,15.2123,109600.0
2011-01-27 12:30:00,21.96,21.97,21.94,21.95,61000.0,15.2054,15.2123,15.1916,15.1985,61000.0
2011-01-27 12:35:00,21.96,21.98,21.95,21.98,124000.0,15.2054,15.2193,15.1985,15.2193,124000.0
2011-01-27 12:40:00,21.98,21.99,21.97,21.98,142300.0,15.2193,15.2262,15.2123,15.2193,142300.0
2011-01-27 12:45:00,21.99,21.99,21.98,21.99,74400.0,15.2262,15.2262,15.2193,15.2262,74400.0
2011-01-27 12:50:00,21.99,22.0,21.96,21.97,396100.0,15.2262,15.2331,15.2054,15.2123,396100.0
2011-01-27 12:55:00,21.97,21.97,21.93,21.97,166300.0,15.2123,15.2123,15.1846,15.2123,166300.0
2011-01-27 13:00:00,21.97,21.97,21.93,21.94,121700.0,15.2123,15.2123,15.1846,15.1916,121700.0
2011-01-27 13:05:00,21.93,21.95,21.92,21.94,58500.0,15.1846,15.1985,15.1777,15.1916,58500.0
2011-01-27 13:10:00,21.95,21.97,21.94,21.97,55200.0,15.1985,15.2123,15.1916,15.2123,55200.0
2011-01-27 13:15:00,21.97,21.99,21.95,21.99,85700.0,15.2123,15.2262,15.1985,15.2262,85700.0
2011-01-27 13:20:00,21.98,21.99,21.95,21.96,70300.0,15.2193,15.2262,15.1985,15.2054,70300.0
2011-01-27 13:25:00,21.97,21.99,21.97,21.98,58800.0,15.2123,15.2262,15.2123,15.2193,58800.0
2011-01-27 13:30:00,21.98,21.99,21.97,21.99,42600.0,15.2193,15.2262,15.2123,15.2262,42600.0
2011-01-27 13:35:00,21.99,21.99,21.95,21.95,78300.0,15.2262,15.2262,15.1985,15.1985,78300.0
2011-01-27 13:40:00,21.96,21.98,21.95,21.98,59400.0,15.2054,15.2193,15.1985,15.2193,59400.0
2011-01-27 13:45:00,21.98,22.0,21.97,22.0,54900.0,15.2193,15.2331,15.2123,15.2331,54900.0
2011-01-27 13:50:00,21.99,22.0,21.98,21.99,451100.0,15.2262,15.2331,15.2193,15.2262,451100.0
2011-01-27 13:55:00,21.99,22.05,21.99,22.02,727400.0,15.2262,15.2677,15.2262,15.247,727400.0
2011-01-27 14:00:00,22.03,22.04,21.97,22.03,182000.0,15.2539,15.2608,15.2123,15.2539,182000.0
2011-01-27 14:05:00,22.02,22.03,22.01,22.01,65700.0,15.247,15.2539,15.24,15.24,65700.0
2011-01-27 14:10:00,22.02,22.02,21.99,22.02,156300.0,15.247,15.247,15.2262,15.247,156300.0
2011-01-27 14:15:00,22.01,22.07,22.01,22.05,284600.0,15.24,15.2816,15.24,15.2677,284600.0
2011-01-27 14:20:00,22.06,22.07,22.04,22.05,212800.0,15.2746,15.2816,15.2608,15.2677,212800.0
2011-01-27 14:25:00,22.05,22.06,22.02,22.02,145200.0,15.2677,15.2746,15.247,15.247,145200.0
2011-01-27 14:30:00,22.02,22.03,21.95,21.95,103200.0,15.247,15.2539,15.1985,15.1985,103200.0
2011-01-27 14:35:00,21.95,22.0,21.95,22.0,93200.0,15.1985,15.2331,15.1985,15.2331,93200.0
2011-01-27 14:40:00,22.0,22.05,21.99,22.03,119200.0,15.2331,15.2677,15.2262,15.2539,119200.0
2011-01-27 14:45:00,22.02,22.06,22.0,22.04,234400.0,15.247,15.2746,15.2331,15.2608,234400.0
2011-01-27 14:50:00,22.05,22.07,22.04,22.05,66700.0,15.2677,15.2816,15.2608,15.2677,66700.0
2011-01-27 14:55:00,22.06,22.1,22.05,22.1,160300.0,15.2746,15.3023,15.2677,15.3023,160300.0
2011-01-27 15:00:00,22.1,22.12,22.07,22.07,170800.0,15.3023,15.3162,15.2816,15.2816,170800.0
2011-01-27 15:05:00,22.08,22.08,22.06,22.08,54000.0,15.2885,15.2885,15.2746,15.2885,54000.0
2011-01-27 15:10:00,22.08,22.11,22.08,22.11,78800.0,15.2885,15.3093,15.2885,15.3093,78800.0
2011-01-27 15:15:00,22.1,22.13,22.1,22.12,106200.0,15.3023,15.3231,15.3023,15.3162,106200.0
2011-01-27 15:20:00,22.12,22.13,22.1,22.1,77200.0,15.3162,15.3231,15.3023,15.3023,77200.0
2011-01-27 15:25:00,22.11,22.13,22.1,22.13,102800.0,15.3093,15.3231,15.3023,15.3231,102800.0
2011-01-27 15:30:00,22.13,22.16,22.12,22.15,297900.0,15.3231,15.3439,15.3162,15.337,297900.0
2011-01-27 15:35:00,22.16,22.21,22.15,22.21,497300.0,15.3439,15.3785,15.337,15.3785,497300.0
2011-01-27 15:40:00,22.2,22.23,22.18,22.2,375500.0,15.3716,15.3924,15.3577,15.3716,375500.0
2011-01-27 15:45:00,22.2,22.21,22.17,22.19,418400.0,15.3716,15.3785,15.3508,15.3647,418400.0
2011-01-27 15:50:00,22.18,22.2,22.14,22.15,440300.0,15.3577,15.3716,15.33,15.337,440300.0
2011-01-27 15:55:00,22.15,22.16,22.14,22.14,352200.0,15.337,15.3439,15.33,15.33,352200.0
2011-01-28 09:30:00,22.04,22.18,22.01,22.11,318000.0,15.2608,15.3577,15.24,15.3093,318000.0
2011-01-28 09:35:00,22.11,22.15,22.05,22.14,117300.0,15.3093,15.337,15.2677,15.33,117300.0
2011-01-28 09:40:00,22.14,22.2,22.13,22.2,109600.0,15.33,15.3716,15.3231,15.3716,109600.0
2011-01-28 09:45:00,22.2,22.25,22.19,22.23,477300.0,15.3716,15.4062,15.3647,15.3924,477300.0
2011-01-28 09:50:00,22.21,22.22,22.16,22.2,225700.0,15.3785,15.3854,15.3439,15.3716,225700.0
2011-01-28 09:55:00,22.2,22.22,22.16,22.2,161600.0,15.3716,15.3854,15.3439,15.3716,161600.0
2011-01-28 10:00:00,22.21,22.24,22.17,22.23,204000.0,15.3785,15.3993,15.3508,15.3924,204000.0
2011-01-28 10:05:00,22.23,22.25,22.18,22.19,570000.0,15.3924,15.4062,15.3577,15.3647,570000.0
2011-01-28 10:10:00,22.18,22.19,22.07,22.08,425100.0,15.3577,15.3647,15.2816,15.2885,425100.0
2011-01-28 10:15:00,22.09,22.09,22.04,22.05,178100.0,15.2954,15.2954,15.2608,15.2677,178100.0
2011-01-28 10:20:00,22.05,22.06,21.87,21.95,496800.0,15.2677,15.2746,15.1431,15.1985,496800.0
2011-01-28 10:25:00,21.94,22.03,21.94,21.98,196400.0,15.1916,15.2539,15.1916,15.2193,196400.0
2011-01-28 10:30:00,21.98,22.03,21.96,22.01,403700.0,15.2193,15.2539,15.2054,15.24,403700.0
2011-01-28 10:35:00,22.01,22.07,22.01,22.07,115500.0,15.24,15.2816,15.24,15.2816,115500.0
2011-01-28 10:40:00,22.07,22.08,22.02,22.06,105500.0,15.2816,15.2885,15.247,15.2746,105500.0
2011-01-28 10:45:00,22.06,22.06,21.96,22.0,294500.0,15.2746,15.2746,15.2054,15.2331,294500.0
2011-01-28 10:50:00,22.0,22.01,21.94,21.96,121600.0,15.2331,15.24,15.1916,15.2054,121600.0
2011-01-28 10:55:00,21.96,21.97,21.91,21.92,215400.0,15.2054,15.2123,15.1708,15.1777,215400.0
2011-01-28 11:00:00,21.91,21.92,21.83,21.84,183700.0,15.1708,15.1777,15.1154,15.1223,183700.0
2011-01-28 11:05:00,21.83,21.87,21.79,21.86,190100.0,15.1154,15.1431,15.0877,15.1362,190100.0
2011-01-28 11:10:00,21.86,21.87,21.81,21.84,356000.0,15.1362,15.1431,15.1015,15.1223,356000.0
2011-01-28 11:15:00,21.85,21.85,21.79,21.82,267700.0,15.1292,15.1292,15.0877,15.1085,267700.0
2011-01-28 11:20:00,21.82,21.84,21.75,21.75,283200.0,15.1085,15.1223,15.06,15.06,283200.0
2011-01-28 11:25:00,21.75,21.79,21.75,21.76,261300.0,15.06,15.0877,15.06,15.0669,261300.0
2011-01-28 11:30:00,21.75,21.77,21.7,21.7,241800.0,15.06,15.0738,15.0254,15.0254,241800.0
2011-01-28 11:35:00,21.7,21.7,21.66,21.67,137000.0,15.0254,15.0254,14.9977,15.0046,137000.0
2011-01-28 11:40:00,21.66,21.69,21.61,21.65,178000.0,14.9977,15.0185,14.9631,14.9908,178000.0
2011-01-28 11:45:00,21.64,21.66,21.63,21.64,217900.0,14.9838,14.9977,14.9769,14.9838,217900.0
2011-01-28 11:50:00,21.64,21.71,21.63,21.71,253000.0,14.9838,15.0323,14.9769,15.0323,253000.0
2011-01-28 11:55:00,21.71,21.72,21.65,21.65,216400.0,15.0323,15.0392,14.9908,14.9908,216400.0
2011-01-28 12:00:00,21.66,21.67,21.57,21.59,263300.0,14.9977,15.0046,14.9354,14.9492,263300.0
2011-01-28 12:05:00,21.59,21.68,21.57,21.67,189200.0,14.9492,15.0115,14.9354,15.0046,189200.0
2011-01-28 12:10:00,21.68,21.69,21.63,21.65,85000.0,15.0115,15.0185,14.9769,14.9908,85000.0
2011-01-28 12:15:00,21.65,21.7,21.64,21.68,197300.0,14.9908,15.0254,14.9838,15.0115,197300.0
2011-01-28 12:20:00,21.68,21.69,21.65,21.69,114900.0,15.0115,15.0185,14.9908,15.0185,114900.0
2011-01-28 12:25:00,21.68,21.69,21.65,21.66,100200.0,15.0115,15.0185,14.9908,14.9977,100200.0
2011-01-28 12:30:00,21.65,21.65,21.61,21.63,206400.0,14.9908,14.9908,14.9631,14.9769,206400.0
2011-01-28 12:35:00,21.64,21.69,21.63,21.69,89300.0,14.9838,15.0185,14.9769,15.0185,89300.0
2011-01-28 12:40:00,21.69,21.77,21.69,21.77,117300.0,15.0185,15.0738,15.0185,15.0738,117300.0
2011-01-28 12:45:00,21.77,21.81,21.76,21.79,129200.0,15.0738,15.1015,15.0669,15.0877,129200.0
2011-01-28 12:50:00,21.79,21.81,21.76,21.76,149300.0,15.0877,15.1015,15.0669,15.0669,149300.0
2011-01-28 12:55:00,21.76,21.78,21.74,21.75,64400.0,15.0669,15.0808,15.0531,15.06,64400.0
2011-01-28 13:00:00,21.75,21.77,21.73,21.75,93300.0,15.06,15.0738,15.0462,15.06,93300.0
2011-01-28 13:05:00,21.75,21.76,21.67,21.68,74100.0,15.06,15.0669,15.0046,15.0115,74100.0
2011-01-28 13:10:00,21.67,21.7,21.66,21.66,103400.0,15.0046,15.0254,14.9977,14.9977,103400.0
2011-01-28 13:15:00,21.66,21.67,21.64,21.66,117200.0,14.9977,15.0046,14.9838,14.9977,117200.0
2011-01-28 13:20:00,21.65,21.68,21.61,21.64,180900.0,14.9908,15.0115,14.9631,14.9838,180900.0
2011-01-28 13:25:00,21.64,21.66,21.6,21.6,174800.0,14.9838,14.9977,14.9561,14.9561,174800.0
2011-01-28 13:30:00,21.6,21.64,21.6,21.61,60800.0,14.9561,14.9838,14.9561,14.9631,60800.0
2011-01-28 13:35:00,21.61,21.63,21.55,21.57,170400.0,14.9631,14.9769,14.9215,14.9354,170400.0
2011-01-28 13:40:00,21.57,21.6,21.54,21.55,133300.0,14.9354,14.9561,14.9146,14.9215,133300.0
2011-01-28 13:45:00,21.55,21.6,21.54,21.6,116800.0,14.9215,14.9561,14.9146,14.9561,116800.0
2011-01-28 13:50:00,21.61,21.68,21.61,21.68,104100.0,14.9631,15.0115,14.9631,15.0115,104100.0
2011-01-28 13:55:00,21.67,21.77,21.67,21.77,172100.0,15.0046,15.0738,15.0046,15.0738,172100.0
2011-01-28 14:00:00,21.76,21.77,21.76,21.77,56600.0,15.0669,15.0738,15.0669,15.0738,56600.0
2011-01-28 14:05:00,21.77,21.81,21.76,21.81,325100.0,15.0738,15.1015,15.0669,15.1015,325100.0
2011-01-28 14:10:00,21.8,21.82,21.78,21.78,128100.0,15.0946,15.1085,15.0808,15.0808,128100.0
2011-01-28 14:15:00,21.79,21.82,21.79,21.8,164100.0,15.0877,15.1085,15.0877,15.0946,164100.0
2011-01-28 14:20:00,21.81,21.82,21.79,21.8,105300.0,15.1015,15.1085,15.0877,15.0946,105300.0
2011-01-28 14:25:00,21.8,21.81,21.79,21.8,51200.0,15.0946,15.1015,15.0877,15.0946,51200.0
2011-01-28 14:30:00,21.8,21.85,21.79,21.85,103500.0,15.0946,15.1292,15.0877,15.1292,103500.0
2011-01-28 14:35:00,21.85,21.86,21.8,21.81,105300.0,15.1292,15.1362,15.0946,15.1015,105300.0
2011-01-28 14:40:00,21.82,21.86,21.82,21.86,71000.0,15.1085,15.1362,15.1085,15.1362,71000.0
2011-01-28 14:45:00,21.85,21.87,21.84,21.86,85100.0,15.1292,15.1431,15.1223,15.1362,85100.0
2011-01-28 14:50:00,21.85,21.86,21.79,21.79,100600.0,15.1292,15.1362,15.0877,15.0877,100600.0
2011-01-28 14:55:00,21.79,21.81,21.77,21.8,127400.0,15.0877,15.1015,15.0738,15.0946,127400.0
2011-01-28 15:00:00,21.79,21.81,21.77,21.81,117900.0,15.0877,15.1015,15.0738,15.1015,117900.0
2011-01-28 15:05:00,21.81,21.82,21.76,21.77,113400.0,15.1015,15.1085,15.0669,15.0738,113400.0
2011-01-28 15:10:00,21.77,21.79,21.73,21.78,110200.0,15.0738,15.0877,15.0462,15.0808,110200.0
2011-01-28 15:15:00,21.77,21.78,21.72,21.73,124500.0,15.0738,15.0808,15.0392,15.0462,124500.0
2011-01-28 15:20:00,21.73,21.75,21.69,21.73,144600.0,15.0462,15.06,15.0185,15.0462,144600.0
2011-01-28 15:25:00,21.72,21.73,21.67,21.68,92000.0,15.0392,15.0462,15.0046,15.0115,92000.0
2011-01-28 15:30:00,21.68,21.71,21.66,21.67,155700.0,15.0115,15.0323,14.9977,15.0046,155700.0
2011-01-28 15:35:00,21.68,21.73,21.67,21.7,161500.0,15.0115,15.0462,15.0046,15.0254,161500.0
2011-01-28 15:40:00,21.7,21.71,21.65,21.69,228400.0,15.0254,15.0323,14.9908,15.0185,228400.0
2011-01-28 15:45:00,21.7,21.76,21.7,21.76,415300.0,15.0254,15.0669,15.0254,15.0669,415300.0
2011-01-28 15:50:00,21.75,21.82,21.73,21.82,474400.0,15.06,15.1085,15.0462,15.1085,474400.0
2011-01-28 15:55:00,21.82,21.83,21.79,21.81,883000.0,15.1085,15.1154,15.0877,15.1015,883000.0
2011-01-31 09:30:00,21.83,22.2,21.8,22.06,609200.0,15.1154,15.3716,15.0946,15.2746,609200.0
2011-01-31 09:35:00,22.05,22.16,22.04,22.15,357600.0,15.2677,15.3439,15.2608,15.337,357600.0
2011-01-31 09:40:00,22.15,22.29,22.11,22.29,345100.0,15.337,15.4339,15.3093,15.4339,345100.0
2011-01-31 09:45:00,22.28,22.29,22.19,22.23,418600.0,15.427,15.4339,15.3647,15.3924,418600.0
2011-01-31 09:50:00,22.23,22.28,22.12,22.16,391100.0,15.3924,15.427,15.3162,15.3439,391100.0
2011-01-31 09:55:00,22.17,22.2,22.16,22.17,280100.0,15.3508,15.3716,15.3439,15.3508,280100.0
2011-01-31 10:00:00,22.17,22.19,22.16,22.19,227900.0,15.3508,15.3647,15.3439,15.3647,227900.0
2011-01-31 10:05:00,22.19,22.23,22.16,22.17,261100.0,15.3647,15.3924,15.3439,15.3508,261100.0
2011-01-31 10:10:00,22.17,22.2,22.11,22.12,232800.0,15.3508,15.3716,15.3093,15.3162,232800.0
2011-01-31 10:15:00,22.12,22.13,22.09,22.12,159900.0,15.3162,15.3231,15.2954,15.3162,159900.0
2011-01-31 10:20:00,22.12,22.22,22.07,22.18,271300.0,15.3162,15.3854,15.2816,15.3577,271300.0
2011-01-31 10:25:00,22.19,22.27,22.14,22.25,249700.0,15.3647,15.4201,15.33,15.4062,249700.0
2011-01-31 10:30:00,22.26,22.27,22.17,22.18,99700.0,15.4131,15.4201,15.3508,15.3577,99700.0
2011-01-31 10:35:00,22.19,22.22,22.17,22.21,182700.0,15.3647,15.3854,15.3508,15.3785,182700.0
2011-01-31 10:40:00,22.2,22.22,22.16,22.16,333900.0,15.3716,15.3854,15.3439,15.3439,333900.0
2011-01-31 10:45:00,22.16,22.16,22.1,22.11,86700.0,15.3439,15.3439,15.3023,15.3093,86700.0
2011-01-31 10:50:00,22.1,22.15,22.1,22.14,226400.0,15.3023,15.337,15.3023,15.33,226400.0
2011-01-31 10:55:00,22.14,22.15,22.12,22.12,110600.0,15.33,15.337,15.3162,15.3162,110600.0
2011-01-31 11:00:00,22.13,22.19,22.1,22.19,288100.0,15.3231,15.3647,15.3023,15.3647,288100.0
2011-01-31 11:05:00,22.19,22.19,22.11,22.11,119500.0,15.3647,15.3647,15.3093,15.3093,119500.0
2011-01-31 11:10:00,22.11,22.12,22.06,22.06,99700.0,15.3093,15.3162,15.2746,15.2746,99700.0
2011-01-31 11:15:00,22.07,22.12,22.04,22.09,158700.0,15.2816,15.3162,15.2608,15.2954,158700.0
2011-01-31 11:20:00,22.09,22.13,22.08,22.13,119800.0,15.2954,15.3231,15.2885,15.3231,119800.0
2011-01-31 11:25:00,22.13,22.16,22.11,22.14,91500.0,15.3231,15.3439,15.3093,15.33,91500.0
2011-01-31 11:30:00,22.14,22.14,22.09,22.09,48400.0,15.33,15.33,15.2954,15.2954,48400.0
2011-01-31 11:35:00,22.09,22.1,22.04,22.06,85800.0,15.2954,15.3023,15.2608,15.2746,85800.0
2011-01-31 11:40:00,22.05,22.1,22.04,22.1,115300.0,15.2677,15.3023,15.2608,15.3023,115300.0
2011-01-31 11:45:00,22.1,22.1,22.05,22.05,67900.0,15.3023,15.3023,15.2677,15.2677,67900.0
2011-01-31 11:50:00,22.06,22.08,22.05,22.06,68600.0,15.2746,15.2885,15.2677,15.2746,68600.0
2011-01-31 11:55:00,22.07,22.07,22.03,22.03,74700.0,15.2816,15.2816,15.2539,15.2539,74700.0
2011-01-31 12:00:00,22.03,22.08,22.03,22.08,93100.0,15.2539,15.2885,15.2539,15.2885,93100.0
2011-01-31 12:05:00,22.08,22.08,22.03,22.04,153700.0,15.2885,15.2885,15.2539,15.2608,153700.0
2011-01-31 12:10:00,22.04,22.07,22.03,22.04,129600.0,15.2608,15.2816,15.2539,15.2608,129600.0
2011-01-31 12:15:00,22.04,22.04,22.01,22.03,207800.0,15.2608,15.2608,15.24,15.2539,207800.0
2011-01-31 12:20:00,22.03,22.05,22.02,22.03,73000.0,15.2539,15.2677,15.247,15.2539,73000.0
2011-01-31 12:25:00,22.02,22.05,22.01,22.04,79600.0,15.247,15.2677,15.24,15.2608,79600.0
2011-01-31 12:30:00,22.05,22.05,22.0,22.02,63200.0,15.2677,15.2677,15.2331,15.247,63200.0
2011-01-31 12:35:00,22.01,22.06,22.01,22.05,105000.0,15.24,15.2746,15.24,15.2677,105000.0
2011-01-31 12:40:00,22.04,22.05,22.02,22.03,38300.0,15.2608,15.2677,15.247,15.2539,38300.0
2011-01-31 12:45:00,22.03,22.04,22.02,22.04,51200.0,15.2539,15.2608,15.247,15.2608,51200.0
2011-01-31 12:50:00,22.03,22.06,22.03,22.06,95400.0,15.2539,15.2746,15.2539,15.2746,95400.0
2011-01-31 12:55:00,22.06,22.11,22.05,22.07,239900.0,15.2746,15.3093,15.2677,15.2816,239900.0
2011-01-31 13:00:00,22.07,22.1,22.07,22.07,71700.0,15.2816,15.3023,15.2816,15.2816,71700.0
2011-01-31 13:05:00,22.07,22.11,22.07,22.1,58600.0,15.2816,15.3093,15.2816,15.3023,58600.0
2011-01-31 13:10:00,22.11,22.11,22.06,22.06,51300.0,15.3093,15.3093,15.2746,15.2746,51300.0
2011-01-31 13:15:00,22.07,22.12,22.06,22.11,134600.0,15.2816,15.3162,15.2746,15.3093,134600.0
2011-01-31 13:20:00,22.12,22.15,22.11,22.13,123600.0,15.3162,15.337,15.3093,15.3231,123600.0
2011-01-31 13:25:00,22.13,22.14,22.11,22.12,44000.0,15.3231,15.33,15.3093,15.3162,44000.0
2011-01-31 13:30:00,22.12,22.15,22.11,22.14,81700.0,15.3162,15.337,15.3093,15.33,81700.0
2011-01-31 13:35:00,22.14,22.15,22.13,22.14,88100.0,15.33,15.337,15.3231,15.33,88100.0
2011-01-31 13:40:00,22.14,22.15,22.13,22.14,117200.0,15.33,15.337,15.3231,15.33,117200.0
2011-01-31 13:45:00,22.14,22.18,22.14,22.18,121600.0,15.33,15.3577,15.33,15.3577,121600.0
2011-01-31 13:50:00,22.17,22.2,22.17,22.2,54100.0,15.3508,15.3716,15.3508,15.3716,54100.0
2011-01-31 13:55:00,22.2,22.2,22.18,22.18,60600.0,15.3716,15.3716,15.3577,15.3577,60600.0
2011-01-31 14:00:00,22.19,22.2,22.17,22.19,71400.0,15.3647,15.3716,15.3508,15.3647,71400.0
2011-01-31 14:05:00,22.19,22.19,22.18,22.18,61000.0,15.3647,15.3647,15.3577,15.3577,61000.0
2011-01-31 14:10:00,22.19,22.2,22.14,22.14,130000.0,15.3647,15.3716,15.33,15.33,130000.0
2011-01-31 14:15:00,22.14,22.16,22.14,22.15,120900.0,15.33,15.3439,15.33,15.337,120900.0
2011-01-31 14:20:00,22.15,22.17,22.12,22.14,110200.0,15.337,15.3508,15.3162,15.33,110200.0
2011-01-31 14:25:00,22.14,22.16,22.12,22.13,107400.0,15.33,15.3439,15.3162,15.3231,107400.0
2011-01-31 14:30:00,22.13,22.14,22.11,22.12,168100.0,15.3231,15.33,15.3093,15.3162,168100.0
2011-01-31 14:35:00,22.12,22.12,22.09,22.12,106600.0,15.3162,15.3162,15.2954,15.3162,106600.0
2011-01-31 14:40:00,22.12,22.14,22.11,22.13,77200.0,15.3162,15.33,15.3093,15.3231,77200.0
2011-01-31 14:45:00,22.13,22.14,22.11,22.12,70800.0,15.3231,15.33,15.3093,15.3162,70800.0
2011-01-31 14:50:00,22.11,22.19,22.11,22.19,170800.0,15.3093,15.3647,15.3093,15.3647,170800.0
2011-01-31 14:55:00,22.19,22.2,22.17,22.18,106200.0,15.3647,15.3716,15.3508,15.3577,106200.0
2011-01-31 15:00:00,22.18,22.22,22.17,22.2,180000.0,15.3577,15.3854,15.3508,15.3716,180000.0
2011-01-31 15:05:00,22.21,22.21,22.2,22.2,110000.0,15.3785,15.3785,15.3716,15.3716,110000.0
2011-01-31 15:10:00,22.2,22.21,22.18,22.2,213500.0,15.3716,15.3785,15.3577,15.3716,213500.0
2011-01-31 15:15:00,22.2,22.23,22.2,22.21,213200.0,15.3716,15.3924,15.3716,15.3785,213200.0
2011-01-31 15:20:00,22.21,22.22,22.15,22.15,149200.0,15.3785,15.3854,15.337,15.337,149200.0
2011-01-31 15:25:00,22.15,22.16,22.13,22.14,180200.0,15.337,15.3439,15.3231,15.33,180200.0
2011-01-31 15:30:00,22.14,22.18,22.12,22.18,194400.0,15.33,15.3577,15.3162,15.3577,194400.0
2011-01-31 15:35:00,22.18,22.2,22.17,22.18,149600.0,15.3577,15.3716,15.3508,15.3577,149600.0
2011-01-31 15:40:00,22.18,22.18,22.14,22.16,179600.0,15.3577,15.3577,15.33,15.3439,179600.0
2011-01-31 15:45:00,22.15,22.17,22.13,22.14,416000.0,15.337,15.3508,15.3231,15.33,416000.0
2011-01-31 15:50:00,22.13,22.17,22.11,22.17,347700.0,15.3231,15.3508,15.3093,15.3508,347700.0
2011-01-31 15:55:00,22.17,22.21,22.17,22.2,747900.0,15.3508,15.3785,15.3508,15.3716,747900.0
2011-02-01 09:30:00,22.33,22.37,22.26,22.36,340700.0,15.4616,15.4893,15.4131,15.4824,340700.0
2011-02-01 09:35:00,22.36,22.5,22.36,22.46,352400.0,15.4824,15.5793,15.4824,15.5516,352400.0
2011-02-01 09:40:00,22.46,22.71,22.46,22.63,666300.0,15.5516,15.7247,15.5516,15.6693,666300.0
2011-02-01 09:45:00,22.63,22.72,22.61,22.65,353500.0,15.6693,15.7316,15.6555,15.6832,353500.0
2011-02-01 09:50:00,22.65,22.74,22.6,22.71,382800.0,15.6832,15.7455,15.6486,15.7247,382800.0
2011-02-01 09:55:00,22.71,22.75,22.69,22.71,266900.0,15.7247,15.7524,15.7109,15.7247,266900.0
2011-02-01 10:00:00,22.71,22.77,22.7,22.76,452000.0,15.7247,15.7663,15.7178,15.7593,452000.0
2011-02-01 10:05:00,22.76,22.78,22.74,22.76,224300.0,15.7593,15.7732,15.7455,15.7593,224300.0
2011-02-01 10:10:00,22.77,22.77,22.75,22.76,144600.0,15.7663,15.7663,15.7524,15.7593,144600.0
2011-02-01 10:15:00,22.77,22.84,22.74,22.82,308900.0,15.7663,15.8147,15.7455,15.8009,308900.0
2011-02-01 10:20:00,22.81,22.9,22.81,22.9,320100.0,15.794,15.8563,15.794,15.8563,320100.0
2011-02-01 10:25:00,22.89,22.97,22.89,22.91,727700.0,15.8494,15.9047,15.8494,15.8632,727700.0
2011-02-01 10:30:00,22.91,22.92,22.75,22.78,474200.0,15.8632,15.8701,15.7524,15.7732,474200.0
2011-02-01 10:35:00,22.78,22.82,22.76,22.8,192000.0,15.7732,15.8009,15.7593,15.787,192000.0
2011-02-01 10:40:00,22.79,22.92,22.79,22.9,282000.0,15.7801,15.8701,15.7801,15.8563,282000.0
2011-02-01 10:45:00,22.9,22.92,22.88,22.91,341800.0,15.8563,15.8701,15.8424,15.8632,341800.0
2011-02-01 10:50:00,22.91,22.96,22.9,22.96,214200.0,15.8632,15.8978,15.8563,15.8978,214200.0
2011-02-01 10:55:00,22.96,22.96,22.93,22.96,184400.0,15.8978,15.8978,15.877,15.8978,184400.0
2011-02-01 11:00:00,22.96,22.97,22.95,22.96,170100.0,15.8978,15.9047,15.8909,15.8978,170100.0
2011-02-01 11:05:00,22.96,22.97,22.95,22.96,188800.0,15.8978,15.9047,15.8909,15.8978,188800.0
2011-02-01 11:10:00,22.96,22.99,22.94,22.99,351600.0,15.8978,15.9186,15.884,15.9186,351600.0
2011-02-01 11:15:00,22.98,22.99,22.98,22.98,126100.0,15.9117,15.9186,15.9117,15.9117,126100.0
2011-02-01 11:20:00,22.98,23.0,22.97,22.99,441800.0,15.9117,15.9255,15.9047,15.9186,441800.0
2011-02-01 11:25:00,22.99,23.03,22.98,23.0,774100.0,15.9186,15.9463,15.9117,15.9255,774100.0
2011-02-01 11:30:00,23.0,23.02,22.99,23.01,113200.0,15.9255,15.9394,15.9186,15.9324,113200.0
2011-02-01 11:35:00,23.01,23.04,23.0,23.02,202500.0,15.9324,15.9532,15.9255,15.9394,202500.0
2011-02-01 11:40:00,23.02,23.03,22.94,22.95,276700.0,15.9394,15.9463,15.884,15.8909,276700.0
2011-02-01 11:45:00,22.94,22.96,22.88,22.88,281700.0,15.884,15.8978,15.8424,15.8424,281700.0
2011-02-01 11:50:00,22.89,22.94,22.88,22.92,108800.0,15.8494,15.884,15.8424,15.8701,108800.0
2011-02-01 11:55:00,22.92,22.98,22.91,22.97,110300.0,15.8701,15.9117,15.8632,15.9047,110300.0
2011-02-01 12:00:00,22.97,22.98,22.91,22.95,72100.0,15.9047,15.9117,15.8632,15.8909,72100.0
2011-02-01 12:05:00,22.95,22.95,22.91,22.95,80900.0,15.8909,15.8909,15.8632,15.8909,80900.0
2011-02-01 12:10:00,22.95,22.99,22.94,22.94,80000.0,15.8909,15.9186,15.884,15.884,80000.0
2011-02-01 12:15:00,22.95,22.95,22.92,22.92,163500.0,15.8909,15.8909,15.8701,15.8701,163500.0
2011-02-01 12:20:00,22.93,22.95,22.92,22.93,89300.0,15.877,15.8909,15.8701,15.877,89300.0
2011-02-01 12:25:00,22.93,22.94,22.9,22.91,254200.0,15.877,15.884,15.8563,15.8632,254200.0
2011-02-01 12:30:00,22.91,22.91,22.83,22.83,163300.0,15.8632,15.8632,15.8078,15.8078,163300.0
2011-02-01 12:35:00,22.83,22.91,22.83,22.9,124900.0,15.8078,15.8632,15.8078,15.8563,124900.0
2011-02-01 12:40:00,22.9,22.92,22.89,22.9,144300.0,15.8563,15.8701,15.8494,15.8563,144300.0
2011-02-01 12:45:00,22.91,22.92,22.86,22.88,156200.0,15.8632,15.8701,15.8286,15.8424,156200.0
2011-02-01 12:50:00,22.88,22.94,22.87,22.91,173100.0,15.8424,15.884,15.8355,15.8632,173100.0
2011-02-01 12:55:00,22.92,22.94,22.87,22.93,185300.0,15.8701,15.884,15.8355,15.877,185300.0
2011-02-01 13:00:00,22.94,22.95,22.92,22.95,63900.0,15.884,15.8909,15.8701,15.8909,63900.0
2011-02-01 13:05:00,22.94,22.95,22.91,22.91,54900.0,15.884,15.8909,15.8632,15.8632,54900.0
2011-02-01 13:10:00,22.91,22.94,22.91,22.91,40700.0,15.8632,15.884,15.8632,15.8632,40700.0
2011-02-01 13:15:00,22.91,22.93,22.89,22.91,90600.0,15.8632,15.877,15.8494,15.8632,90600.0
2011-02-01 13:20:00,22.91,22.95,22.9,22.93,115100.0,15.8632,15.8909,15.8563,15.877,115100.0
2011-02-01 13:25:00,22.94,22.96,22.92,22.94,174600.0,15.884,15.8978,15.8701,15.884,174600.0
2011-02-01 13:30:00,22.95,22.99,22.94,22.97,99700.0,15.8909,15.9186,15.884,15.9047,99700.0
2011-02-01 13:35:00,22.97,22.98,22.94,22.94,100900.0,15.9047,15.9117,15.884,15.884,100900.0
2011-02-01 13:40:00,22.94,22.98,22.94,22.97,55200.0,15.884,15.9117,15.884,15.9047,55200.0
2011-02-01 13:45:00,22.97,22.99,22.96,22.97,50800.0,15.9047,15.9186,15.8978,15.9047,50800.0
2011-02-01 13:50:00,22.97,22.98,22.95,22.97,72700.0,15.9047,15.9117,15.8909,15.9047,72700.0
2011-02-01 13:55:00,22.97,22.97,22.9,22.9,113000.0,15.9047,15.9047,15.8563,15.8563,113000.0
2011-02-01 14:00:00,22.91,22.92,22.9,22.91,85500.0,15.8632,15.8701,15.8563,15.8632,85500.0
2011-02-01 14:05:00,22.9,22.91,22.9,22.91,47300.0,15.8563,15.8632,15.8563,15.8632,47300.0
2011-02-01 14:10:00,22.91,22.91,22.87,22.88,71000.0,15.8632,15.8632,15.8355,15.8424,71000.0
2011-02-01 14:15:00,22.87,22.88,22.83,22.83,123400.0,15.8355,15.8424,15.8078,15.8078,123400.0
2011-02-01 14:20:00,22.83,22.84,22.82,22.83,59900.0,15.8078,15.8147,15.8009,15.8078,59900.0
2011-02-01 14:25:00,22.83,22.83,22.8,22.81,103600.0,15.8078,15.8078,15.787,15.794,103600.0
2011-02-01 14:30:00,22.82,22.82,22.78,22.79,111700.0,15.8009,15.8009,15.7732,15.7801,111700.0
2011-02-01 14:35:00,22.78,22.79,22.78,22.78,52100.0,15.7732,15.7801,15.7732,15.7732,52100.0
2011-02-01 14:40:00,22.78,22.8,22.78,22.79,74600.0,15.7732,15.787,15.7732,15.7801,74600.0
2011-02-01 14:45:00,22.8,22.83,22.77,22.77,105600.0,15.787,15.8078,15.7663,15.7663,105600.0
2011-02-01 14:50:00,22.77,22.78,22.74,22.76,174200.0,15.7663,15.7732,15.7455,15.7593,174200.0
2011-02-01 14:55:00,22.76,22.84,22.75,22.83,104000.0,15.7593,15.8147,15.7524,15.8078,104000.0
2011-02-01 15:00:00,22.83,22.85,22.79,22.82,116200.0,15.8078,15.8217,15.7801,15.8009,116200.0
2011-02-01 15:05:00,22.82,22.82,22.8,22.8,72500.0,15.8009,15.8009,15.787,15.787,72500.0
2011-02-01 15:10:00,22.8,22.83,22.78,22.8,109200.0,15.787,15.8078,15.7732,15.787,109200.0
2011-02-01 15:15:00,22.81,22.85,22.78,22.83,164500.0,15.794,15.8217,15.7732,15.8078,164500.0
2011-02-01 15:20:00,22.82,22.86,22.79,22.84,257900.0,15.8009,15.8286,15.7801,15.8147,257900.0
2011-02-01 15:25:00,22.84,22.85,22.8,22.8,107700.0,15.8147,15.8217,15.787,15.787,107700.0
2011-02-01 15:30:00,22.8,22.82,22.78,22.79,179300.0,15.787,15.8009,15.7732,15.7801,179300.0
2011-02-01 15:35:00,22.8,22.84,22.77,22.77,233600.0,15.787,15.8147,15.7663,15.7663,233600.0
2011-02-01 15:40:00,22.77,22.81,22.76,22.78,287400.0,15.7663,15.794,15.7593,15.7732,287400.0
2011-02-01 15:45:00,22.78,22.81,22.77,22.78,258400.0,15.7732,15.794,15.7663,15.7732,258400.0
2011-02-01 15:50:00,22.79,22.79,22.73,22.73,377300.0,15.7801,15.7801,15.7386,15.7386,377300.0
2011-02-01 15:55:00,22.73,22.74,22.69,22.7,1084400.0,15.7386,15.7455,15.7109,15.7178,1084400.0
2011-02-02 09:30:00,22.6,22.69,22.52,22.6,331600.0,15.6486,15.7109,15.5932,15.6486,331600.0
2011-02-02 09:35:00,22.6,22.63,22.57,22.63,95200.0,15.6486,15.6693,15.6278,15.6693,95200.0
2011-02-02 09:40:00,22.64,22.68,22.55,22.68,83500.0,15.6762,15.7039,15.6139,15.7039,83500.0
2011-02-02 09:45:00,22.68,22.77,22.67,22.77,120500.0,15.7039,15.7663,15.697,15.7663,120500.0
2011-02-02 09:50:00,22.76,22.77,22.75,22.76,96100.0,15.7593,15.7663,15.7524,15.7593,96100.0
2011-02-02 09:55:00,22.75,22.82,22.75,22.81,116900.0,15.7524,15.8009,15.7524,15.794,116900.0
2011-02-02 10:00:00,22.82,22.82,22.65,22.68,197800.0,15.8009,15.8009,15.6832,15.7039,197800.0
2011-02-02 10:05:00,22.68,22.71,22.67,22.68,74200.0,15.7039,15.7247,15.697,15.7039,74200.0
2011-02-02 10:10:00,22.68,22.8,22.67,22.76,113800.0,15.7039,15.787,15.697,15.7593,113800.0
2011-02-02 10:15:00,22.76,22.83,22.75,22.8,86700.0,15.7593,15.8078,15.7524,15.787,86700.0
2011-02-02 10:20:00,22.8,22.82,22.79,22.8,66700.0,15.787,15.8009,15.7801,15.787,66700.0
2011-02-02 10:25:00,22.8,22.84,22.79,22.79,224700.0,15.787,15.8147,15.7801,15.7801,224700.0
2011-02-02 10:30:00,22.78,22.82,22.76,22.78,162200.0,15.7732,15.8009,15.7593,15.7732,162200.0
2011-02-02 10:35:00,22.79,22.79,22.65,22.76,117800.0,15.7801,15.7801,15.6832,15.7593,117800.0
2011-02-02 10:40:00,22.77,22.78,22.71,22.74,112400.0,15.7663,15.7732,15.7247,15.7455,112400.0
2011-02-02 10:45:00,22.74,22.75,22.7,22.7,64900.0,15.7455,15.7524,15.7178,15.7178,64900.0
2011-02-02 10:50:00,22.69,22.75,22.69,22.74,76300.0,15.7109,15.7524,15.7109,15.7455,76300.0
2011-02-02 10:55:00,22.73,22.79,22.73,22.79,85200.0,15.7386,15.7801,15.7386,15.7801,85200.0
2011-02-02 11:00:00,22.78,22.8,22.74,22.78,142000.0,15.7732,15.787,15.7455,15.7732,142000.0
2011-02-02 11:05:00,22.78,22.8,22.75,22.75,161800.0,15.7732,15.787,15.7524,15.7524,161800.0
2011-02-02 11:10:00,22.75,22.76,22.71,22.73,115100.0,15.7524,15.7593,15.7247,15.7386,115100.0
2011-02-02 11:15:00,22.73,22.8,22.73,22.79,76200.0,15.7386,15.787,15.7386,15.7801,76200.0
2011-02-02 11:20:00,22.8,22.84,22.79,22.81,82700.0,15.787,15.8147,15.7801,15.794,82700.0
2011-02-02 11:25:00,22.8,22.89,22.8,22.86,132100.0,15.787,15.8494,15.787,15.8286,132100.0
2011-02-02 11:30:00,22.85,22.88,22.82,22.88,59800.0,15.8217,15.8424,15.8009,15.8424,59800.0
2011-02-02 11:35:00,22.88,22.88,22.84,22.84,37600.0,15.8424,15.8424,15.8147,15.8147,37600.0
2011-02-02 11:40:00,22.84,22.94,22.84,22.93,181400.0,15.8147,15.884,15.8147,15.877,181400.0
2011-02-02 11:45:00,22.93,22.96,22.9,22.9,77700.0,15.877,15.8978,15.8563,15.8563,77700.0
2011-02-02 11:50:00,22.9,22.92,22.87,22.9,61900.0,15.8563,15.8701,15.8355,15.8563,61900.0
2011-02-02 11:55:00,22.9,22.93,22.89,22.93,47100.0,15.8563,15.877,15.8494,15.877,47100.0
2011-02-02 12:00:00,22.93,22.93,22.89,22.91,83500.0,15.877,15.877,15.8494,15.8632,83500.0
2011-02-02 12:05:00,22.91,22.93,22.9,22.93,73700.0,15.8632,15.877,15.8563,15.877,73700.0
2011-02-02 12:10:00,22.93,22.96,22.93,22.95,49900.0,15.877,15.8978,15.877,15.8909,49900.0
2011-02-02 12:15:00,22.95,22.98,22.92,22.97,143200.0,15.8909,15.9117,15.8701,15.9047,143200.0
2011-02-02 12:20:00,22.97,23.0,22.96,22.97,229300.0,15.9047,15.9255,15.8978,15.9047,229300.0
2011-02-02 12:25:00,22.96,22.96,22.92,22.92,58400.0,15.8978,15.8978,15.8701,15.8701,58400.0
2011-02-02 12:30:00,22.93,22.94,22.9,22.94,63900.0,15.877,15.884,15.8563,15.884,63900.0
2011-02-02 12:35:00,22.94,22.97,22.94,22.97,42800.0,15.884,15.9047,15.884,15.9047,42800.0
2011-02-02 12:40:00,22.96,22.98,22.94,22.94,146300.0,15.8978,15.9117,15.884,15.884,146300.0
2011-02-02 12:45:00,22.95,22.95,22.93,22.94,37600.0,15.8909,15.8909,15.877,15.884,37600.0
2011-02-02 12:50:00,22.94,22.95,22.93,22.93,30000.0,15.884,15.8909,15.877,15.877,30000.0
2011-02-02 12:55:00,22.93,22.98,22.93,22.97,68900.0,15.877,15.9117,15.877,15.9047,68900.0
2011-02-02 13:00:00,22.96,22.97,22.92,22.94,51700.0,15.8978,15.9047,15.8701,15.884,51700.0
2011-02-02 13:05:00,22.94,22.94,22.89,22.91,89900.0,15.884,15.884,15.8494,15.8632,89900.0
2011-02-02 13:10:00,22.91,22.93,22.87,22.88,151300.0,15.8632,15.877,15.8355,15.8424,151300.0
2011-02-02 13:15:00,22.87,22.9,22.86,22.9,237700.0,15.8355,15.8563,15.8286,15.8563,237700.0
2011-02-02 13:20:00,22.89,22.9,22.88,22.9,109300.0,15.8494,15.8563,15.8424,15.8563,109300.0
2011-02-02 13:25:00,22.9,22.9,22.87,22.88,52800.0,15.8563,15.8563,15.8355,15.8424,52800.0
2011-02-02 13:30:00,22.88,22.91,22.88,22.91,33500.0,15.8424,15.8632,15.8424,15.8632,33500.0
2011-02-02 13:35:00,22.91,22.91,22.88,22.91,85900.0,15.8632,15.8632,15.8424,15.8632,85900.0
2011-02-02 13:40:00,22.9,22.92,22.87,22.89,138600.0,15.8563,15.8701,15.8355,15.8494,138600.0
2011-02-02 13:45:00,22.88,22.91,22.88,22.91,64600.0,15.8424,15.8632,15.8424,15.8632,64600.0
2011-02-02 13:50:00,22.91,22.91,22.9,22.91,16700.0,15.8632,15.8632,15.8563,15.8632,16700.0
2011-02-02 13:55:00,22.9,22.91,22.89,22.9,85600.0,15.8563,15.8632,15.8494,15.8563,85600.0
2011-02-02 14:00:00,22.91,22.91,22.88,22.91,124400.0,15.8632,15.8632,15.8424,15.8632,124400.0
2011-02-02 14:05:00,22.91,22.91,22.88,22.91,66200.0,15.8632,15.8632,15.8424,15.8632,66200.0
2011-02-02 14:10:00,22.91,22.91,22.85,22.87,71700.0,15.8632,15.8632,15.8217,15.8355,71700.0
2011-02-02 14:15:00,22.87,22.9,22.86,22.89,87500.0,15.8355,15.8563,15.8286,15.8494,87500.0
2011-02-02 14:20:00,22.9,22.91,22.87,22.88,117300.0,15.8563,15.8632,15.8355,15.8424,117300.0
2011-02-02 14:25:00,22.89,22.89,22.87,22.88,43900.0,15.8494,15.8494,15.8355,15.8424,43900.0
2011-02-02 14:30:00,22.87,22.88,22.83,22.83,127500.0,15.8355,15.8424,15.8078,15.8078,127500.0
2011-02-02 14:35:00,22.83,22.84,22.79,22.8,145600.0,15.8078,15.8147,15.7801,15.787,145600.0
2011-02-02 14:40:00,22.8,22.81,22.78,22.78,185700.0,15.787,15.794,15.7732,15.7732,185700.0
2011-02-02 14:45:00,22.79,22.82,22.78,22.8,127000.0,15.7801,15.8009,15.7732,15.787,127000.0
2011-02-02 14:50:00,22.8,22.82,22.79,22.79,150400.0,15.787,15.8009,15.7801,15.7801,150400.0
2011-02-02 14:55:00,22.8,22.81,22.79,22.81,78700.0,15.787,15.794,15.7801,15.794,78700.0
2011-02-02 15:00:00,22.8,22.81,22.78,22.79,152700.0,15.787,15.794,15.7732,15.7801,152700.0
2011-02-02 15:05:00,22.8,22.83,22.8,22.81,74400.0,15.787,15.8078,15.787,15.794,74400.0
2011-02-02 15:10:00,22.81,22.83,22.81,22.83,64500.0,15.794,15.8078,15.794,15.8078,64500.0
2011-02-02 15:15:00,22.83,22.86,22.83,22.85,119300.0,15.8078,15.8286,15.8078,15.8217,119300.0
2011-02-02 15:20:00,22.86,22.86,22.83,22.84,168800.0,15.8286,15.8286,15.8078,15.8147,168800.0
2011-02-02 15:25:00,22.83,22.84,22.77,22.77,111800.0,15.8078,15.8147,15.7663,15.7663,111800.0
2011-02-02 15:30:00,22.77,22.78,22.74,22.76,191400.0,15.7663,15.7732,15.7455,15.7593,191400.0
2011-02-02 15:35:00,22.75,22.78,22.75,22.78,98600.0,15.7524,15.7732,15.7524,15.7732,98600.0
2011-02-02 15:40:00,22.78,22.81,22.75,22.77,242600.0,15.7732,15.794,15.7524,15.7663,242600.0
2011-02-02 15:45:00,22.77,22.83,22.76,22.83,289400.0,15.7663,15.8078,15.7593,15.8078,289400.0
2011-02-02 15:50:00,22.83,22.83,22.77,22.77,158000.0,15.8078,15.8078,15.7663,15.7663,158000.0
2011-02-02 15:55:00,22.77,22.8,22.76,22.78,346900.0,15.7663,15.787,15.7593,15.7732,346900.0
2011-02-03 09:30:00,22.73,22.73,22.32,22.43,538000.0,15.7386,15.7386,15.4547,15.5308,538000.0
2011-02-03 09:35:00,22.41,22.58,22.41,22.57,169400.0,15.517,15.6347,15.517,15.6278,169400.0
2011-02-03 09:40:00,22.57,22.57,22.48,22.53,225400.0,15.6278,15.6278,15.5655,15.6001,225400.0
2011-02-03 09:45:00,22.53,22.61,22.5,22.53,314000.0,15.6001,15.6555,15.5793,15.6001,314000.0
2011-02-03 09:50:00,22.53,22.53,22.47,22.48,317800.0,15.6001,15.6001,15.5585,15.5655,317800.0
2011-02-03 09:55:00,22.48,22.49,22.44,22.45,388800.0,15.5655,15.5724,15.5378,15.5447,388800.0
2011-02-03 10:00:00,22.46,22.5,22.41,22.42,254800.0,15.5516,15.5793,15.517,15.5239,254800.0
2011-02-03 10:05:00,22.42,22.42,22.33,22.34,262300.0,15.5239,15.5239,15.4616,15.4685,262300.0
2011-02-03 10:10:00,22.34,22.35,22.25,22.3,404600.0,15.4685,15.4754,15.4062,15.4408,404600.0
2011-02-03 10:15:00,22.29,22.35,22.26,22.34,273700.0,15.4339,15.4754,15.4131,15.4685,273700.0
2011-02-03 10:20:00,22.34,22.42,22.34,22.41,163700.0,15.4685,15.5239,15.4685,15.517,163700.0
2011-02-03 10:25:00,22.41,22.41,22.36,22.38,143300.0,15.517,15.517,15.4824,15.4962,143300.0
2011-02-03 10:30:00,22.39,22.39,22.29,22.33,227900.0,15.5031,15.5031,15.4339,15.4616,227900.0
2011-02-03 10:35:00,22.34,22.37,22.3,22.35,94100.0,15.4685,15.4893,15.4408,15.4754,94100.0
2011-02-03 10:40:00,22.34,22.38,22.31,22.36,133500.0,15.4685,15.4962,15.4478,15.4824,133500.0
2011-02-03 10:45:00,22.36,22.42,22.33,22.38,212700.0,15.4824,15.5239,15.4616,15.4962,212700.0
2011-02-03 10:50:00,22.39,22.39,22.32,22.34,95700.0,15.5031,15.5031,15.4547,15.4685,95700.0
2011-02-03 10:55:00,22.34,22.38,22.34,22.38,153900.0,15.4685,15.4962,15.4685,15.4962,153900.0
2011-02-03 11:00:00,22.38,22.38,22.33,22.34,158600.0,15.4962,15.4962,15.4616,15.4685,158600.0
2011-02-03 11:05:00,22.35,22.35,22.26,22.27,263900.0,15.4754,15.4754,15.4131,15.4201,263900.0
2011-02-03 11:10:00,22.27,22.33,22.27,22.31,289300.0,15.4201,15.4616,15.4201,15.4478,289300.0
2011-02-03 11:15:00,22.31,22.32,22.27,22.29,182300.0,15.4478,15.4547,15.4201,15.4339,182300.0
2011-02-03 11:20:00,22.29,22.34,22.29,22.33,78900.0,15.4339,15.4685,15.4339,15.4616,78900.0
2011-02-03 11:25:00,22.33,22.39,22.32,22.36,248700.0,15.4616,15.5031,15.4547,15.4824,248700.0
2011-02-03 11:30:00,22.35,22.39,22.32,22.39,210100.0,15.4754,15.5031,15.4547,15.5031,210100.0
2011-02-03 11:35:00,22.39,22.47,22.39,22.46,190600.0,15.5031,15.5585,15.5031,15.5516,190600.0
2011-02-03 11:40:00,22.46,22.46,22.41,22.42,127500.0,15.5516,15.5516,15.517,15.5239,127500.0
2011-02-03 11:45:00,22.42,22.44,22.41,22.43,187500.0,15.5239,15.5378,15.517,15.5308,187500.0
2011-02-03 11:50:00,22.44,22.47,22.44,22.47,50700.0,15.5378,15.5585,15.5378,15.5585,50700.0
2011-02-03 11:55:00,22.47,22.5,22.46,22.5,625000.0,15.5585,15.5793,15.5516,15.5793,625000.0
2011-02-03 12:00:00,22.49,22.54,22.49,22.5,137000.0,15.5724,15.607,15.5724,15.5793,137000.0
2011-02-03 12:05:00,22.49,22.5,22.43,22.43,72600.0,15.5724,15.5793,15.5308,15.5308,72600.0
2011-02-03 12:10:00,22.43,22.44,22.38,22.38,97400.0,15.5308,15.5378,15.4962,15.4962,97400.0
2011-02-03 12:15:00,22.39,22.44,22.38,22.44,159300.0,15.5031,15.5378,15.4962,15.5378,159300.0
2011-02-03 12:20:00,22.44,22.48,22.43,22.46,116000.0,15.5378,15.5655,15.5308,15.5516,116000.0
2011-02-03 12:25:00,22.47,22.49,22.44,22.45,135800.0,15.5585,15.5724,15.5378,15.5447,135800.0
2011-02-03 12:30:00,22.45,22.5,22.41,22.41,262200.0,15.5447,15.5793,15.517,15.517,262200.0
2011-02-03 12:35:00,22.41,22.42,22.39,22.41,137700.0,15.517,15.5239,15.5031,15.517,137700.0
2011-02-03 12:40:00,22.41,22.41,22.39,22.4,102500.0,15.517,15.517,15.5031,15.5101,102500.0
2011-02-03 12:45:00,22.4,22.4,22.33,22.35,87600.0,15.5101,15.5101,15.4616,15.4754,87600.0
2011-02-03 12:50:00,22.35,22.37,22.34,22.37,65800.0,15.4754,15.4893,15.4685,15.4893,65800.0
2011-02-03 12:55:00,22.36,22.42,22.36,22.38,1328400.0,15.4824,15.5239,15.4824,15.4962,1328400.0
2011-02-03 13:00:00,22.38,22.41,22.37,22.4,156900.0,15.4962,15.517,15.4893,15.5101,156900.0
2011-02-03 13:05:00,22.41,22.41,22.38,22.39,469600.0,15.517,15.517,15.4962,15.5031,469600.0
2011-02-03 13:10:00,22.38,22.38,22.3,22.32,174000.0,15.4962,15.4962,15.4408,15.4547,174000.0
2011-02-03 13:15:00,22.32,22.34,22.32,22.33,75200.0,15.4547,15.4685,15.4547,15.4616,75200.0
2011-02-03 13:20:00,22.32,22.32,22.28,22.3,242800.0,15.4547,15.4547,15.427,15.4408,242800.0
2011-02-03 13:25:00,22.29,22.29,22.27,22.29,158900.0,15.4339,15.4339,15.4201,15.4339,158900.0
2011-02-03 13:30:00,22.29,22.29,22.24,22.27,199800.0,15.4339,15.4339,15.3993,15.4201,199800.0
2011-02-03 13:35:00,22.27,22.29,22.26,22.27,61200.0,15.4201,15.4339,15.4131,15.4201,61200.0
2011-02-03 13:40:00,22.27,22.27,22.21,22.27,250700.0,15.4201,15.4201,15.3785,15.4201,250700.0
2011-02-03 13:45:00,22.27,22.27,22.24,22.25,88200.0,15.4201,15.4201,15.3993,15.4062,88200.0
2011-02-03 13:50:00,22.25,22.3,22.24,22.29,123800.0,15.4062,15.4408,15.3993,15.4339,123800.0
2011-02-03 13:55:00,22.29,22.35,22.28,22.35,181200.0,15.4339,15.4754,15.427,15.4754,181200.0
2011-02-03 14:00:00,22.35,22.35,22.34,22.34,146800.0,15.4754,15.4754,15.4685,15.4685,146800.0
2011-02-03 14:05:00,22.35,22.35,22.3,22.3,192300.0,15.4754,15.4754,15.4408,15.4408,192300.0
2011-02-03 14:10:00,22.3,22.32,22.27,22.3,205000.0,15.4408,15.4547,15.4201,15.4408,205000.0
2011-02-03 14:15:00,22.3,22.33,22.3,22.33,112000.0,15.4408,15.4616,15.4408,15.4616,112000.0
2011-02-03 14:20:00,22.33,22.35,22.32,22.35,206800.0,15.4616,15.4754,15.4547,15.4754,206800.0
2011-02-03 14:25:00,22.35,22.38,22.34,22.37,99300.0,15.4754,15.4962,15.4685,15.4893,99300.0
2011-02-03 14:30:00,22.38,22.4,22.37,22.37,185900.0,15.4962,15.5101,15.4893,15.4893,185900.0
2011-02-03 14:35:00,22.36,22.4,22.34,22.39,120000.0,15.4824,15.5101,15.4685,15.5031,120000.0
2011-02-03 14:40:00,22.39,22.4,22.36,22.38,63600.0,15.5031,15.5101,15.4824,15.4962,63600.0
2011-02-03 14:45:00,22.38,22.4,22.37,22.4,70400.0,15.4962,15.5101,15.4893,15.5101,70400.0
2011-02-03 14:50:00,22.4,22.46,22.39,22.46,116300.0,15.5101,15.5516,15.5031,15.5516,116300.0
2011-02-03 14:55:00,22.46,22.52,22.45,22.49,312000.0,15.5516,15.5932,15.5447,15.5724,312000.0
2011-02-03 15:00:00,22.5,22.52,22.48,22.5,313600.0,15.5793,15.5932,15.5655,15.5793,313600.0
2011-02-03 15:05:00,22.5,22.51,22.48,22.49,221000.0,15.5793,15.5862,15.5655,15.5724,221000.0
2011-02-03 15:10:00,22.48,22.49,22.44,22.48,244300.0,15.5655,15.5724,15.5378,15.5655,244300.0
2011-02-03 15:15:00,22.49,22.51,22.48,22.51,213900.0,15.5724,15.5862,15.5655,15.5862,213900.0
2011-02-03 15:20:00,22.51,22.54,22.49,22.53,419100.0,15.5862,15.607,15.5724,15.6001,419100.0
2011-02-03 15:25:00,22.53,22.55,22.49,22.5,556200.0,15.6001,15.6139,15.5724,15.5793,556200.0
2011-02-03 15:30:00,22.51,22.51,22.48,22.51,185300.0,15.5862,15.5862,15.5655,15.5862,185300.0
2011-02-03 15:35:00,22.51,22.54,22.49,22.49,345900.0,15.5862,15.607,15.5724,15.5724,345900.0
2011-02-03 15:40:00,22.5,22.51,22.49,22.5,298900.0,15.5793,15.5862,15.5724,15.5793,298900.0
2011-02-03 15:45:00,22.5,22.55,22.5,22.55,503200.0,15.5793,15.6139,15.5793,15.6139,503200.0
2011-02-03 15:50:00,22.55,22.58,22.54,22.58,490100.0,15.6139,15.6347,15.607,15.6347,490100.0
2011-02-03 15:55:00,22.58,22.59,22.56,22.57,653000.0,15.6347,15.6416,15.6209,15.6278,653000.0
2011-02-04 09:30:00,22.77,22.82,22.6,22.71,1183900.0,15.7663,15.8009,15.6486,15.7247,1183900.0
2011-02-04 09:35:00,22.73,22.73,22.45,22.6,636800.0,15.7386,15.7386,15.5447,15.6486,636800.0
2011-02-04 09:40:00,22.6,22.63,22.55,22.59,336200.0,15.6486,15.6693,15.6139,15.6416,336200.0
2011-02-04 09:45:00,22.59,22.7,22.56,22.57,557400.0,15.6416,15.7178,15.6209,15.6278,557400.0
2011-02-04 09:50:00,22.57,22.67,22.51,22.6,897000.0,15.6278,15.697,15.5862,15.6486,897000.0
2011-02-04 09:55:00,22.61,22.65,22.56,22.65,521200.0,15.6555,15.6832,15.6209,15.6832,521200.0
2011-02-04 10:00:00,22.65,22.73,22.64,22.7,1216700.0,15.6832,15.7386,15.6762,15.7178,1216700.0
2011-02-04 10:05:00,22.7,22.72,22.65,22.71,591600.0,15.7178,15.7316,15.6832,15.7247,591600.0
2011-02-04 10:10:00,22.71,22.77,22.71,22.76,311900.0,15.7247,15.7663,15.7247,15.7593,311900.0
2011-02-04 10:15:00,22.76,22.76,22.72,22.73,161700.0,15.7593,15.7593,15.7316,15.7386,161700.0
2011-02-04 10:20:00,22.74,22.85,22.73,22.79,811100.0,15.7455,15.8217,15.7386,15.7801,811100.0
2011-02-04 10:25:00,22.8,22.86,22.79,22.86,272800.0,15.787,15.8286,15.7801,15.8286,272800.0
2011-02-04 10:30:00,22.86,22.92,22.79,22.79,462400.0,15.8286,15.8701,15.7801,15.7801,462400.0
2011-02-04 10:35:00,22.79,22.9,22.79,22.89,293200.0,15.7801,15.8563,15.7801,15.8494,293200.0
2011-02-04 10:40:00,22.89,22.9,22.85,22.89,260600.0,15.8494,15.8563,15.8217,15.8494,260600.0
2011-02-04 10:45:00,22.89,22.91,22.87,22.87,520700.0,15.8494,15.8632,15.8355,15.8355,520700.0
2011-02-04 10:50:00,22.87,22.87,22.75,22.76,477200.0,15.8355,15.8355,15.7524,15.7593,477200.0
2011-02-04 10:55:00,22.75,22.81,22.74,22.78,244800.0,15.7524,15.794,15.7455,15.7732,244800.0
2011-02-04 11:00:00,22.78,22.8,22.72,22.72,103800.0,15.7732,15.787,15.7316,15.7316,103800.0
2011-02-04 11:05:00,22.72,22.81,22.72,22.79,183700.0,15.7316,15.794,15.7316,15.7801,183700.0
2011-02-04 11:10:00,22.8,22.81,22.77,22.79,97700.0,15.787,15.794,15.7663,15.7801,97700.0
2011-02-04 11:15:00,22.78,22.8,22.77,22.79,81700.0,15.7732,15.787,15.7663,15.7801,81700.0
2011-02-04 11:20:00,22.79,22.81,22.73,22.8,217800.0,15.7801,15.794,15.7386,15.787,217800.0
2011-02-04 11:25:00,22.8,22.8,22.78,22.8,84700.0,15.787,15.787,15.7732,15.787,84700.0
2011-02-04 11:30:00,22.8,22.88,22.79,22.88,202500.0,15.787,15.8424,15.7801,15.8424,202500.0
2011-02-04 11:35:00,22.88,22.9,22.87,22.87,185800.0,15.8424,15.8563,15.8355,15.8355,185800.0
2011-02-04 11:40:00,22.88,22.95,22.87,22.92,185800.0,15.8424,15.8909,15.8355,15.8701,185800.0
2011-02-04 11:45:00,22.92,22.95,22.91,22.92,91500.0,15.8701,15.8909,15.8632,15.8701,91500.0
2011-02-04 11:50:00,22.92,22.94,22.88,22.93,155200.0,15.8701,15.884,15.8424,15.877,155200.0
2011-02-04 11:55:00,22.93,22.93,22.88,22.88,62300.0,15.877,15.877,15.8424,15.8424,62300.0
2011-02-04 12:00:00,22.88,22.89,22.85,22.86,223600.0,15.8424,15.8494,15.8217,15.8286,223600.0
2011-02-04 12:05:00,22.85,22.89,22.84,22.86,87500.0,15.8217,15.8494,15.8147,15.8286,87500.0
2011-02-04 12:10:00,22.87,22.88,22.83,22.86,86000.0,15.8355,15.8424,15.8078,15.8286,86000.0
2011-02-04 12:15:00,22.85,22.9,22.84,22.89,35900.0,15.8217,15.8563,15.8147,15.8494,35900.0
2011-02-04 12:20:00,22.89,22.96,22.89,22.96,167200.0,15.8494,15.8978,15.8494,15.8978,167200.0
2011-02-04 12:25:00,22.95,22.97,22.94,22.94,110500.0,15.8909,15.9047,15.884,15.884,110500.0
2011-02-04 12:30:00,22.94,23.03,22.94,23.02,220300.0,15.884,15.9463,15.884,15.9394,220300.0
2011-02-04 12:35:00,23.02,23.08,23.02,23.07,129600.0,15.9394,15.9809,15.9394,15.974,129600.0
2011-02-04 12:40:00,23.08,23.15,23.07,23.15,451500.0,15.9809,16.0294,15.974,16.0294,451500.0
2011-02-04 12:45:00,23.14,23.2,23.08,23.11,694700.0,16.0225,16.064,15.9809,16.0017,694700.0
2011-02-04 12:50:00,23.12,23.13,23.04,23.07,520300.0,16.0086,16.0155,15.9532,15.974,520300.0
2011-02-04 12:55:00,23.07,23.07,22.97,23.03,605800.0,15.974,15.974,15.9047,15.9463,605800.0
2011-02-04 13:00:00,23.03,23.06,23.01,23.06,232800.0,15.9463,15.9671,15.9324,15.9671,232800.0
2011-02-04 13:05:00,23.06,23.07,23.04,23.05,47200.0,15.9671,15.974,15.9532,15.9601,47200.0
2011-02-04 13:10:00,23.05,23.09,23.03,23.06,244700.0,15.9601,15.9878,15.9463,15.9671,244700.0
2011-02-04 13:15:00,23.06,23.09,23.05,23.08,329300.0,15.9671,15.9878,15.9601,15.9809,329300.0
2011-02-04 13:20:00,23.07,23.15,23.07,23.11,129900.0,15.974,16.0294,15.974,16.0017,129900.0
2011-02-04 13:25:00,23.11,23.14,23.11,23.14,313400.0,16.0017,16.0225,16.0017,16.0225,313400.0
2011-02-04 13:30:00,23.13,23.18,23.13,23.17,170800.0,16.0155,16.0502,16.0155,16.0432,170800.0
2011-02-04 13:35:00,23.18,23.2,23.17,23.2,182200.0,16.0502,16.064,16.0432,16.064,182200.0
2011-02-04 13:40:00,23.2,23.21,23.19,23.2,163900.0,16.064,16.0709,16.0571,16.064,163900.0
2011-02-04 13:45:00,23.2,23.24,23.18,23.24,157800.0,16.064,16.0917,16.0502,16.0917,157800.0
2011-02-04 13:50:00,23.23,23.26,23.23,23.26,138600.0,16.0848,16.1055,16.0848,16.1055,138600.0
2011-02-04 13:55:00,23.26,23.3,23.25,23.3,163600.0,16.1055,16.1332,16.0986,16.1332,163600.0
2011-02-04 14:00:00,23.3,23.3,23.22,23.23,546600.0,16.1332,16.1332,16.0778,16.0848,546600.0
2011-02-04 14:05:00,23.24,23.27,23.24,23.27,96300.0,16.0917,16.1125,16.0917,16.1125,96300.0
2011-02-04 14:10:00,23.26,23.27,23.24,23.25,225600.0,16.1055,16.1125,16.0917,16.0986,225600.0
2011-02-04 14:15:00,23.25,23.28,23.25,23.28,70000.0,16.0986,16.1194,16.0986,16.1194,70000.0
2011-02-04 14:20:00,23.27,23.28,23.26,23.27,103300.0,16.1125,16.1194,16.1055,16.1125,103300.0
2011-02-04 14:25:00,23.27,23.28,23.24,23.27,348000.0,16.1125,16.1194,16.0917,16.1125,348000.0
2011-02-04 14:30:00,23.27,23.27,23.23,23.24,211000.0,16.1125,16.1125,16.0848,16.0917,211000.0
2011-02-04 14:35:00,23.23,23.24,23.23,23.23,68800.0,16.0848,16.0917,16.0848,16.0848,68800.0
2011-02-04 14:40:00,23.23,23.24,23.2,23.21,324400.0,16.0848,16.0917,16.064,16.0709,324400.0
2011-02-04 14:45:00,23.2,23.22,23.19,23.2,215700.0,16.064,16.0778,16.0571,16.064,215700.0
2011-02-04 14:50:00,23.2,23.23,23.18,23.23,288500.0,16.064,16.0848,16.0502,16.0848,288500.0
2011-02-04 14:55:00,23.22,23.26,23.2,23.23,296200.0,16.0778,16.1055,16.064,16.0848,296200.0
2011-02-04 15:00:00,23.23,23.25,23.2,23.2,258300.0,16.0848,16.0986,16.064,16.064,258300.0
2011-02-04 15:05:00,23.21,23.25,23.2,23.23,189800.0,16.0709,16.0986,16.064,16.0848,189800.0
2011-02-04 15:10:00,23.23,23.24,23.23,23.24,115000.0,16.0848,16.0917,16.0848,16.0917,115000.0
2011-02-04 15:15:00,23.23,23.24,23.23,23.23,115100.0,16.0848,16.0917,16.0848,16.0848,115100.0
2011-02-04 15:20:00,23.24,23.26,23.23,23.24,397400.0,16.0917,16.1055,16.0848,16.0917,397400.0
2011-02-04 15:25:00,23.24,23.29,23.24,23.27,383300.0,16.0917,16.1263,16.0917,16.1125,383300.0
2011-02-04 15:30:00,23.26,23.3,23.25,23.27,449800.0,16.1055,16.1332,16.0986,16.1125,449800.0
2011-02-04 15:35:00,23.27,23.27,23.24,23.25,239600.0,16.1125,16.1125,16.0917,16.0986,239600.0
2011-02-04 15:40:00,23.25,23.35,23.24,23.34,712200.0,16.0986,16.1679,16.0917,16.1609,712200.0
2011-02-04 15:45:00,23.35,23.43,23.35,23.43,649800.0,16.1679,16.2233,16.1679,16.2233,649800.0
2011-02-04 15:50:00,23.42,23.43,23.34,23.34,1112700.0,16.2163,16.2233,16.1609,16.1609,1112700.0
2011-02-04 15:55:00,23.35,23.39,23.33,23.36,1095800.0,16.1679,16.1956,16.154,16.1748,1095800.0
2011-02-07 09:30:00,22.76,23.05,22.75,22.87,1162900.0,15.7593,15.9601,15.7524,15.8355,1162900.0
2011-02-07 09:35:00,22.88,22.94,22.79,22.81,602500.0,15.8424,15.884,15.7801,15.794,602500.0
2011-02-07 09:40:00,22.82,22.85,22.76,22.81,811700.0,15.8009,15.8217,15.7593,15.794,811700.0
2011-02-07 09:45:00,22.81,22.91,22.78,22.81,491700.0,15.794,15.8632,15.7732,15.794,491700.0
2011-02-07 09:50:00,22.81,22.85,22.79,22.84,344200.0,15.794,15.8217,15.7801,15.8147,344200.0
2011-02-07 09:55:00,22.83,22.84,22.65,22.7,828800.0,15.8078,15.8147,15.6832,15.7178,828800.0
2011-02-07 10:00:00,22.7,22.81,22.7,22.74,695400.0,15.7178,15.794,15.7178,15.7455,695400.0
2011-02-07 10:05:00,22.76,22.76,22.62,22.62,709900.0,15.7593,15.7593,15.6624,15.6624,709900.0
2011-02-07 10:10:00,22.63,22.72,22.62,22.7,254800.0,15.6693,15.7316,15.6624,15.7178,254800.0
2011-02-07 10:15:00,22.7,22.73,22.64,22.73,639600.0,15.7178,15.7386,15.6762,15.7386,639600.0
2011-02-07 10:20:00,22.72,22.75,22.7,22.7,446600.0,15.7316,15.7524,15.7178,15.7178,446600.0
2011-02-07 10:25:00,22.71,22.72,22.65,22.67,324900.0,15.7247,15.7316,15.6832,15.697,324900.0
2011-02-07 10:30:00,22.67,22.69,22.64,22.67,349500.0,15.697,15.7109,15.6762,15.697,349500.0
2011-02-07 10:35:00,22.66,22.71,22.66,22.7,398700.0,15.6901,15.7247,15.6901,15.7178,398700.0
2011-02-07 10:40:00,22.7,22.73,22.65,22.73,599900.0,15.7178,15.7386,15.6832,15.7386,599900.0
2011-02-07 10:45:00,22.73,22.74,22.72,22.73,206500.0,15.7386,15.7455,15.7316,15.7386,206500.0
2011-02-07 10:50:00,22.72,22.73,22.67,22.67,520900.0,15.7316,15.7386,15.697,15.697,520900.0
2011-02-07 10:55:00,22.68,22.71,22.66,22.69,238500.0,15.7039,15.7247,15.6901,15.7109,238500.0
2011-02-07 11:00:00,22.69,22.71,22.67,22.71,185800.0,15.7109,15.7247,15.697,15.7247,185800.0
2011-02-07 11:05:00,22.71,22.71,22.66,22.71,325000.0,15.7247,15.7247,15.6901,15.7247,325000.0
2011-02-07 11:10:00,22.71,22.75,22.7,22.75,351500.0,15.7247,15.7524,15.7178,15.7524,351500.0
2011-02-07 11:15:00,22.75,22.76,22.72,22.73,434200.0,15.7524,15.7593,15.7316,15.7386,434200.0
2011-02-07 11:20:00,22.73,22.79,22.71,22.77,805000.0,15.7386,15.7801,15.7247,15.7663,805000.0
2011-02-07 11:25:00,22.76,22.84,22.76,22.83,306700.0,15.7593,15.8147,15.7593,15.8078,306700.0
2011-02-07 11:30:00,22.84,22.84,22.79,22.8,210800.0,15.8147,15.8147,15.7801,15.787,210800.0
2011-02-07 11:35:00,22.81,22.81,22.76,22.77,183500.0,15.794,15.794,15.7593,15.7663,183500.0
2011-02-07 11:40:00,22.77,22.79,22.72,22.75,170600.0,15.7663,15.7801,15.7316,15.7524,170600.0
2011-02-07 11:45:00,22.75,22.75,22.73,22.74,167700.0,15.7524,15.7524,15.7386,15.7455,167700.0
2011-02-07 11:50:00,22.74,22.78,22.71,22.78,267100.0,15.7455,15.7732,15.7247,15.7732,267100.0
2011-02-07 11:55:00,22.77,22.78,22.75,22.75,168300.0,15.7663,15.7732,15.7524,15.7524,168300.0
2011-02-07 12:00:00,22.76,22.76,22.74,22.74,122600.0,15.7593,15.7593,15.7455,15.7455,122600.0
2011-02-07 12:05:00,22.74,22.75,22.67,22.69,307900.0,15.7455,15.7524,15.697,15.7109,307900.0
2011-02-07 12:10:00,22.68,22.69,22.65,22.67,244900.0,15.7039,15.7109,15.6832,15.697,244900.0
2011-02-07 12:15:00,22.67,22.68,22.67,22.68,79700.0,15.697,15.7039,15.697,15.7039,79700.0
2011-02-07 12:20:00,22.67,22.68,22.65,22.67,159300.0,15.697,15.7039,15.6832,15.697,159300.0
2011-02-07 12:25:00,22.66,22.68,22.65,22.65,165900.0,15.6901,15.7039,15.6832,15.6832,165900.0
2011-02-07 12:30:00,22.66,22.69,22.65,22.69,123300.0,15.6901,15.7109,15.6832,15.7109,123300.0
2011-02-07 12:35:00,22.69,22.71,22.68,22.71,135500.0,15.7109,15.7247,15.7039,15.7247,135500.0
2011-02-07 12:40:00,22.71,22.72,22.68,22.71,248600.0,15.7247,15.7316,15.7039,15.7247,248600.0
2011-02-07 12:45:00,22.72,22.75,22.71,22.72,172800.0,15.7316,15.7524,15.7247,15.7316,172800.0
2011-02-07 12:50:00,22.73,22.73,22.7,22.7,113300.0,15.7386,15.7386,15.7178,15.7178,113300.0
2011-02-07 12:55:00,22.71,22.72,22.69,22.7,163900.0,15.7247,15.7316,15.7109,15.7178,163900.0
2011-02-07 13:00:00,22.7,22.7,22.69,22.7,79200.0,15.7178,15.7178,15.7109,15.7178,79200.0
2011-02-07 13:05:00,22.7,22.73,22.69,22.73,182400.0,15.7178,15.7386,15.7109,15.7386,182400.0
2011-02-07 13:10:00,22.73,22.75,22.72,22.75,62200.0,15.7386,15.7524,15.7316,15.7524,62200.0
2011-02-07 13:15:00,22.75,22.75,22.7,22.73,150700.0,15.7524,15.7524,15.7178,15.7386,150700.0
2011-02-07 13:20:00,22.73,22.74,22.72,22.73,110600.0,15.7386,15.7455,15.7316,15.7386,110600.0
2011-02-07 13:25:00,22.73,22.73,22.7,22.71,275300.0,15.7386,15.7386,15.7178,15.7247,275300.0
2011-02-07 13:30:00,22.71,22.71,22.66,22.66,96800.0,15.7247,15.7247,15.6901,15.6901,96800.0
2011-02-07 13:35:00,22.67,22.7,22.66,22.68,267100.0,15.697,15.7178,15.6901,15.7039,267100.0
2011-02-07 13:40:00,22.69,22.69,22.67,22.68,103400.0,15.7109,15.7109,15.697,15.7039,103400.0
2011-02-07 13:45:00,22.68,22.68,22.66,22.67,81600.0,15.7039,15.7039,15.6901,15.697,81600.0
2011-02-07 13:50:00,22.66,22.68,22.66,22.68,68400.0,15.6901,15.7039,15.6901,15.7039,68400.0
2011-02-07 13:55:00,22.68,22.7,22.67,22.69,131400.0,15.7039,15.7178,15.697,15.7109,131400.0
2011-02-07 14:00:00,22.68,22.7,22.68,22.7,114400.0,15.7039,15.7178,15.7039,15.7178,114400.0
2011-02-07 14:05:00,22.7,22.7,22.69,22.7,96200.0,15.7178,15.7178,15.7109,15.7178,96200.0
2011-02-07 14:10:00,22.7,22.7,22.68,22.68,158300.0,15.7178,15.7178,15.7039,15.7039,158300.0
2011-02-07 14:15:00,22.68,22.7,22.67,22.7,160900.0,15.7039,15.7178,15.697,15.7178,160900.0
2011-02-07 14:20:00,22.7,22.7,22.67,22.68,157000.0,15.7178,15.7178,15.697,15.7039,157000.0
2011-02-07 14:25:00,22.68,22.7,22.67,22.69,75800.0,15.7039,15.7178,15.697,15.7109,75800.0
2011-02-07 14:30:00,22.68,22.69,22.68,22.69,58000.0,15.7039,15.7109,15.7039,15.7109,58000.0
2011-02-07 14:35:00,22.69,22.69,22.65,22.66,147400.0,15.7109,15.7109,15.6832,15.6901,147400.0
2011-02-07 14:40:00,22.66,22.66,22.63,22.64,331300.0,15.6901,15.6901,15.6693,15.6762,331300.0
2011-02-07 14:45:00,22.64,22.65,22.61,22.63,245300.0,15.6762,15.6832,15.6555,15.6693,245300.0
2011-02-07 14:50:00,22.63,22.63,22.58,22.59,316000.0,15.6693,15.6693,15.6347,15.6416,316000.0
2011-02-07 14:55:00,22.59,22.6,22.55,22.59,336400.0,15.6416,15.6486,15.6139,15.6416,336400.0
2011-02-07 15:00:00,22.59,22.6,22.56,22.59,278300.0,15.6416,15.6486,15.6209,15.6416,278300.0
2011-02-07 15:05:00,22.59,22.61,22.58,22.6,265000.0,15.6416,15.6555,15.6347,15.6486,265000.0
2011-02-07 15:10:00,22.6,22.6,22.56,22.56,214900.0,15.6486,15.6486,15.6209,15.6209,214900.0
2011-02-07 15:15:00,22.57,22.6,22.56,22.6,175900.0,15.6278,15.6486,15.6209,15.6486,175900.0
2011-02-07 15:20:00,22.6,22.62,22.59,22.6,408100.0,15.6486,15.6624,15.6416,15.6486,408100.0
2011-02-07 15:25:00,22.6,22.63,22.59,22.63,255800.0,15.6486,15.6693,15.6416,15.6693,255800.0
2011-02-07 15:30:00,22.63,22.67,22.61,22.64,261500.0,15.6693,15.697,15.6555,15.6762,261500.0
2011-02-07 15:35:00,22.65,22.65,22.61,22.61,192400.0,15.6832,15.6832,15.6555,15.6555,192400.0
2011-02-07 15:40:00,22.61,22.67,22.61,22.66,345400.0,15.6555,15.697,15.6555,15.6901,345400.0
2011-02-07 15:45:00,22.66,22.72,22.65,22.71,615100.0,15.6901,15.7316,15.6832,15.7247,615100.0
2011-02-07 15:50:00,22.72,22.72,22.67,22.68,326600.0,15.7316,15.7316,15.697,15.7039,326600.0
2011-02-07 15:55:00,22.68,22.69,22.67,22.68,516600.0,15.7039,15.7109,15.697,15.7039,516600.0
2011-02-08 09:30:00,22.74,22.75,22.67,22.74,358300.0,15.7455,15.7524,15.697,15.7455,358300.0
2011-02-08 09:35:00,22.75,22.84,22.72,22.83,340000.0,15.7524,15.8147,15.7316,15.8078,340000.0
2011-02-08 09:40:00,22.84,22.84,22.74,22.83,328600.0,15.8147,15.8147,15.7455,15.8078,328600.0
2011-02-08 09:45:00,22.82,22.88,22.79,22.88,233600.0,15.8009,15.8424,15.7801,15.8424,233600.0
2011-02-08 09:50:00,22.88,22.95,22.87,22.94,333700.0,15.8424,15.8909,15.8355,15.884,333700.0
2011-02-08 09:55:00,22.94,22.94,22.83,22.85,287900.0,15.884,15.884,15.8078,15.8217,287900.0
2011-02-08 10:00:00,22.83,22.86,22.74,22.74,260500.0,15.8078,15.8286,15.7455,15.7455,260500.0
2011-02-08 10:05:00,22.74,22.75,22.69,22.7,176800.0,15.7455,15.7524,15.7109,15.7178,176800.0
2011-02-08 10:10:00,22.7,22.7,22.69,22.7,112600.0,15.7178,15.7178,15.7109,15.7178,112600.0
2011-02-08 10:15:00,22.7,22.7,22.65,22.67,268400.0,15.7178,15.7178,15.6832,15.697,268400.0
2011-02-08 10:20:00,22.67,22.67,22.6,22.61,255400.0,15.697,15.697,15.6486,15.6555,255400.0
2011-02-08 10:25:00,22.6,22.65,22.58,22.6,214000.0,15.6486,15.6832,15.6347,15.6486,214000.0
2011-02-08 10:30:00,22.6,22.64,22.58,22.64,119900.0,15.6486,15.6762,15.6347,15.6762,119900.0
2011-02-08 10:35:00,22.64,22.64,22.62,22.62,70800.0,15.6762,15.6762,15.6624,15.6624,70800.0
2011-02-08 10:40:00,22.63,22.65,22.62,22.63,63000.0,15.6693,15.6832,15.6624,15.6693,63000.0
2011-02-08 10:45:00,22.63,22.65,22.63,22.65,183200.0,15.6693,15.6832,15.6693,15.6832,183200.0
2011-02-08 10:50:00,22.65,22.65,22.6,22.62,112800.0,15.6832,15.6832,15.6486,15.6624,112800.0
2011-02-08 10:55:00,22.62,22.64,22.6,22.61,95700.0,15.6624,15.6762,15.6486,15.6555,95700.0
2011-02-08 11:00:00,22.62,22.62,22.58,22.59,87500.0,15.6624,15.6624,15.6347,15.6416,87500.0
2011-02-08 11:05:00,22.59,22.59,22.54,22.58,140300.0,15.6416,15.6416,15.607,15.6347,140300.0
2011-02-08 11:10:00,22.58,22.62,22.58,22.59,82200.0,15.6347,15.6624,15.6347,15.6416,82200.0
2011-02-08 11:15:00,22.59,22.62,22.54,22.54,144200.0,15.6416,15.6624,15.607,15.607,144200.0
2011-02-08 11:20:00,22.54,22.55,22.52,22.53,120500.0,15.607,15.6139,15.5932,15.6001,120500.0
2011-02-08 11:25:00,22.52,22.54,22.48,22.5,389400.0,15.5932,15.607,15.5655,15.5793,389400.0
2011-02-08 11:30:00,22.5,22.51,22.49,22.5,231500.0,15.5793,15.5862,15.5724,15.5793,231500.0
2011-02-08 11:35:00,22.5,22.5,22.49,22.49,51800.0,15.5793,15.5793,15.5724,15.5724,51800.0
2011-02-08 11:40:00,22.5,22.5,22.49,22.5,44300.0,15.5793,15.5793,15.5724,15.5793,44300.0
2011-02-08 11:45:00,22.49,22.5,22.49,22.5,50700.0,15.5724,15.5793,15.5724,15.5793,50700.0
2011-02-08 11:50:00,22.5,22.5,22.49,22.5,113900.0,15.5793,15.5793,15.5724,15.5793,113900.0
2011-02-08 11:55:00,22.5,22.55,22.49,22.55,327100.0,15.5793,15.6139,15.5724,15.6139,327100.0
2011-02-08 12:00:00,22.55,22.55,22.53,22.55,226100.0,15.6139,15.6139,15.6001,15.6139,226100.0
2011-02-08 12:05:00,22.54,22.56,22.53,22.56,187700.0,15.607,15.6209,15.6001,15.6209,187700.0
2011-02-08 12:10:00,22.56,22.58,22.55,22.58,123300.0,15.6209,15.6347,15.6139,15.6347,123300.0
2011-02-08 12:15:00,22.57,22.58,22.57,22.58,91800.0,15.6278,15.6347,15.6278,15.6347,91800.0
2011-02-08 12:20:00,22.58,22.58,22.53,22.54,192100.0,15.6347,15.6347,15.6001,15.607,192100.0
2011-02-08 12:25:00,22.54,22.56,22.53,22.55,158400.0,15.607,15.6209,15.6001,15.6139,158400.0
2011-02-08 12:30:00,22.55,22.56,22.55,22.56,62100.0,15.6139,15.6209,15.6139,15.6209,62100.0
2011-02-08 12:35:00,22.55,22.56,22.53,22.54,75800.0,15.6139,15.6209,15.6001,15.607,75800.0
2011-02-08 12:40:00,22.54,22.55,22.54,22.54,56500.0,15.607,15.6139,15.607,15.607,56500.0
2011-02-08 12:45:00,22.55,22.58,22.54,22.57,47800.0,15.6139,15.6347,15.607,15.6278,47800.0
2011-02-08 12:50:00,22.57,22.58,22.56,22.57,68300.0,15.6278,15.6347,15.6209,15.6278,68300.0
2011-02-08 12:55:00,22.57,22.57,22.55,22.56,51900.0,15.6278,15.6278,15.6139,15.6209,51900.0
2011-02-08 13:00:00,22.55,22.56,22.53,22.53,133900.0,15.6139,15.6209,15.6001,15.6001,133900.0
2011-02-08 13:05:00,22.53,22.54,22.5,22.53,131400.0,15.6001,15.607,15.5793,15.6001,131400.0
2011-02-08 13:10:00,22.54,22.55,22.51,22.53,157900.0,15.607,15.6139,15.5862,15.6001,157900.0
2011-02-08 13:15:00,22.53,22.55,22.52,22.53,121500.0,15.6001,15.6139,15.5932,15.6001,121500.0
2011-02-08 13:20:00,22.53,22.55,22.52,22.53,112500.0,15.6001,15.6139,15.5932,15.6001,112500.0
2011-02-08 13:25:00,22.54,22.54,22.5,22.5,54700.0,15.607,15.607,15.5793,15.5793,54700.0
2011-02-08 13:30:00,22.5,22.51,22.5,22.5,42700.0,15.5793,15.5862,15.5793,15.5793,42700.0
2011-02-08 13:35:00,22.5,22.54,22.49,22.54,153500.0,15.5793,15.607,15.5724,15.607,153500.0
2011-02-08 13:40:00,22.55,22.55,22.53,22.53,85000.0,15.6139,15.6139,15.6001,15.6001,85000.0
2011-02-08 13:45:00,22.53,22.54,22.5,22.5,162100.0,15.6001,15.607,15.5793,15.5793,162100.0
2011-02-08 13:50:00,22.5,22.51,22.46,22.46,282200.0,15.5793,15.5862,15.5516,15.5516,282200.0
2011-02-08 13:55:00,22.47,22.49,22.47,22.48,78700.0,15.5585,15.5724,15.5585,15.5655,78700.0
2011-02-08 14:00:00,22.48,22.49,22.48,22.48,54200.0,15.5655,15.5724,15.5655,15.5655,54200.0
2011-02-08 14:05:00,22.48,22.49,22.48,22.49,160400.0,15.5655,15.5724,15.5655,15.5724,160400.0
2011-02-08 14:10:00,22.48,22.52,22.46,22.5,303600.0,15.5655,15.5932,15.5516,15.5793,303600.0
2011-02-08 14:15:00,22.5,22.55,22.5,22.55,114600.0,15.5793,15.6139,15.5793,15.6139,114600.0
2011-02-08 14:20:00,22.55,22.55,22.5,22.52,235200.0,15.6139,15.6139,15.5793,15.5932,235200.0
2011-02-08 14:25:00,22.53,22.53,22.52,22.52,115300.0,15.6001,15.6001,15.5932,15.5932,115300.0
2011-02-08 14:30:00,22.53,22.53,22.52,22.52,78600.0,15.6001,15.6001,15.5932,15.5932,78600.0
2011-02-08 14:35:00,22.53,22.54,22.52,22.53,121300.0,15.6001,15.607,15.5932,15.6001,121300.0
2011-02-08 14:40:00,22.54,22.57,22.54,22.57,62300.0,15.607,15.6278,15.607,15.6278,62300.0
2011-02-08 14:45:00,22.56,22.57,22.55,22.55,135200.0,15.6209,15.6278,15.6139,15.6139,135200.0
2011-02-08 14:50:00,22.55,22.56,22.54,22.55,234000.0,15.6139,15.6209,15.607,15.6139,234000.0
2011-02-08 14:55:00,22.54,22.55,22.52,22.55,102000.0,15.607,15.6139,15.5932,15.6139,102000.0
2011-02-08 15:00:00,22.54,22.55,22.53,22.53,104500.0,15.607,15.6139,15.6001,15.6001,104500.0
2011-02-08 15:05:00,22.53,22.55,22.52,22.55,338500.0,15.6001,15.6139,15.5932,15.6139,338500.0
2011-02-08 15:10:00,22.55,22.57,22.51,22.53,205600.0,15.6139,15.6278,15.5862,15.6001,205600.0
2011-02-08 15:15:00,22.53,22.53,22.5,22.51,260400.0,15.6001,15.6001,15.5793,15.5862,260400.0
2011-02-08 15:20:00,22.51,22.55,22.5,22.55,248200.0,15.5862,15.6139,15.5793,15.6139,248200.0
2011-02-08 15:25:00,22.55,22.55,22.51,22.54,277000.0,15.6139,15.6139,15.5862,15.607,277000.0
2011-02-08 15:30:00,22.54,22.57,22.54,22.57,214700.0,15.607,15.6278,15.607,15.6278,214700.0
2011-02-08 15:35:00,22.56,22.58,22.55,22.58,230300.0,15.6209,15.6347,15.6139,15.6347,230300.0
2011-02-08 15:40:00,22.58,22.6,22.56,22.59,273100.0,15.6347,15.6486,15.6209,15.6416,273100.0
2011-02-08 15:45:00,22.59,22.61,22.59,22.61,195500.0,15.6416,15.6555,15.6416,15.6555,195500.0
2011-02-08 15:50:00,22.61,22.65,22.6,22.63,453100.0,15.6555,15.6832,15.6486,15.6693,453100.0
2011-02-08 15:55:00,22.63,22.64,22.6,22.6,607600.0,15.6693,15.6762,15.6486,15.6486,607600.0
2011-02-09 09:30:00,22.57,22.63,22.51,22.55,363200.0,15.6278,15.6693,15.5862,15.6139,363200.0
2011-02-09 09:35:00,22.55,22.7,22.54,22.7,182200.0,15.6139,15.7178,15.607,15.7178,182200.0
2011-02-09 09:40:00,22.7,22.74,22.65,22.68,150700.0,15.7178,15.7455,15.6832,15.7039,150700.0
2011-02-09 09:45:00,22.68,22.71,22.63,22.71,184700.0,15.7039,15.7247,15.6693,15.7247,184700.0
2011-02-09 09:50:00,22.71,22.76,22.67,22.71,215000.0,15.7247,15.7593,15.697,15.7247,215000.0
2011-02-09 09:55:00,22.71,22.8,22.71,22.77,337900.0,15.7247,15.787,15.7247,15.7663,337900.0
2011-02-09 10:00:00,22.77,22.8,22.75,22.8,161400.0,15.7663,15.787,15.7524,15.787,161400.0
2011-02-09 10:05:00,22.8,22.8,22.76,22.76,141700.0,15.787,15.787,15.7593,15.7593,141700.0
2011-02-09 10:10:00,22.76,22.77,22.72,22.72,115100.0,15.7593,15.7663,15.7316,15.7316,115100.0
2011-02-09 10:15:00,22.72,22.73,22.65,22.7,169100.0,15.7316,15.7386,15.6832,15.7178,169100.0
2011-02-09 10:20:00,22.7,22.72,22.69,22.69,114600.0,15.7178,15.7316,15.7109,15.7109,114600.0
2011-02-09 10:25:00,22.7,22.71,22.65,22.66,109600.0,15.7178,15.7247,15.6832,15.6901,109600.0
2011-02-09 10:30:00,22.66,22.69,22.65,22.67,86500.0,15.6901,15.7109,15.6832,15.697,86500.0
2011-02-09 10:35:00,22.68,22.68,22.65,22.66,174400.0,15.7039,15.7039,15.6832,15.6901,174400.0
2011-02-09 10:40:00,22.65,22.68,22.65,22.68,73700.0,15.6832,15.7039,15.6832,15.7039,73700.0
2011-02-09 10:45:00,22.67,22.74,22.67,22.74,74800.0,15.697,15.7455,15.697,15.7455,74800.0
2011-02-09 10:50:00,22.74,22.76,22.67,22.72,222800.0,15.7455,15.7593,15.697,15.7316,222800.0
2011-02-09 10:55:00,22.72,22.73,22.65,22.66,115300.0,15.7316,15.7386,15.6832,15.6901,115300.0
2011-02-09 11:00:00,22.66,22.69,22.66,22.68,79000.0,15.6901,15.7109,15.6901,15.7039,79000.0
2011-02-09 11:05:00,22.68,22.7,22.67,22.7,36400.0,15.7039,15.7178,15.697,15.7178,36400.0
2011-02-09 11:10:00,22.7,22.7,22.63,22.64,119500.0,15.7178,15.7178,15.6693,15.6762,119500.0
2011-02-09 11:15:00,22.64,22.65,22.55,22.59,127200.0,15.6762,15.6832,15.6139,15.6416,127200.0
2011-02-09 11:20:00,22.59,22.6,22.51,22.55,87900.0,15.6416,15.6486,15.5862,15.6139,87900.0
2011-02-09 11:25:00,22.55,22.57,22.51,22.51,440500.0,15.6139,15.6278,15.5862,15.5862,440500.0
2011-02-09 11:30:00,22.52,22.54,22.5,22.53,366500.0,15.5932,15.607,15.5793,15.6001,366500.0
2011-02-09 11:35:00,22.53,22.54,22.51,22.53,73000.0,15.6001,15.607,15.5862,15.6001,73000.0
2011-02-09 11:40:00,22.52,22.56,22.51,22.55,177000.0,15.5932,15.6209,15.5862,15.6139,177000.0
2011-02-09 11:45:00,22.55,22.56,22.52,22.55,223300.0,15.6139,15.6209,15.5932,15.6139,223300.0
2011-02-09 11:50:00,22.55,22.56,22.53,22.54,46600.0,15.6139,15.6209,15.6001,15.607,46600.0
2011-02-09 11:55:00,22.54,22.55,22.5,22.51,139400.0,15.607,15.6139,15.5793,15.5862,139400.0
2011-02-09 12:00:00,22.51,22.52,22.48,22.52,253800.0,15.5862,15.5932,15.5655,15.5932,253800.0
2011-02-09 12:05:00,22.51,22.54,22.5,22.54,95200.0,15.5862,15.607,15.5793,15.607,95200.0
2011-02-09 12:10:00,22.53,22.54,22.52,22.54,88700.0,15.6001,15.607,15.5932,15.607,88700.0
2011-02-09 12:15:00,22.54,22.54,22.5,22.54,145700.0,15.607,15.607,15.5793,15.607,145700.0
2011-02-09 12:20:00,22.53,22.55,22.52,22.52,101400.0,15.6001,15.6139,15.5932,15.5932,101400.0
2011-02-09 12:25:00,22.52,22.56,22.52,22.54,86000.0,15.5932,15.6209,15.5932,15.607,86000.0
2011-02-09 12:30:00,22.54,22.55,22.54,22.54,101400.0,15.607,15.6139,15.607,15.607,101400.0
2011-02-09 12:35:00,22.54,22.59,22.54,22.58,101100.0,15.607,15.6416,15.607,15.6347,101100.0
2011-02-09 12:40:00,22.58,22.63,22.58,22.63,109700.0,15.6347,15.6693,15.6347,15.6693,109700.0
2011-02-09 12:45:00,22.63,22.66,22.63,22.66,101000.0,15.6693,15.6901,15.6693,15.6901,101000.0
2011-02-09 12:50:00,22.66,22.67,22.63,22.65,101900.0,15.6901,15.697,15.6693,15.6832,101900.0
2011-02-09 12:55:00,22.65,22.68,22.64,22.65,72600.0,15.6832,15.7039,15.6762,15.6832,72600.0
2011-02-09 13:00:00,22.65,22.68,22.64,22.68,59800.0,15.6832,15.7039,15.6762,15.7039,59800.0
2011-02-09 13:05:00,22.68,22.71,22.67,22.71,119400.0,15.7039,15.7247,15.697,15.7247,119400.0
2011-02-09 13:10:00,22.71,22.74,22.7,22.73,58000.0,15.7247,15.7455,15.7178,15.7386,58000.0
2011-02-09 13:15:00,22.73,22.74,22.72,22.73,41000.0,15.7386,15.7455,15.7316,15.7386,41000.0
2011-02-09 13:20:00,22.73,22.74,22.71,22.72,85300.0,15.7386,15.7455,15.7247,15.7316,85300.0
2011-02-09 13:25:00,22.72,22.73,22.7,22.73,142700.0,15.7316,15.7386,15.7178,15.7386,142700.0
2011-02-09 13:30:00,22.73,22.73,22.68,22.7,219400.0,15.7386,15.7386,15.7039,15.7178,219400.0
2011-02-09 13:35:00,22.69,22.71,22.67,22.71,121400.0,15.7109,15.7247,15.697,15.7247,121400.0
2011-02-09 13:40:00,22.71,22.72,22.7,22.72,38700.0,15.7247,15.7316,15.7178,15.7316,38700.0
2011-02-09 13:45:00,22.72,22.73,22.68,22.69,79100.0,15.7316,15.7386,15.7039,15.7109,79100.0
2011-02-09 13:50:00,22.69,22.71,22.67,22.7,68000.0,15.7109,15.7247,15.697,15.7178,68000.0
2011-02-09 13:55:00,22.71,22.71,22.7,22.7,36700.0,15.7247,15.7247,15.7178,15.7178,36700.0
2011-02-09 14:00:00,22.71,22.71,22.67,22.68,72600.0,15.7247,15.7247,15.697,15.7039,72600.0
2011-02-09 14:05:00,22.68,22.68,22.62,22.64,98000.0,15.7039,15.7039,15.6624,15.6762,98000.0
2011-02-09 14:10:00,22.64,22.64,22.59,22.62,214400.0,15.6762,15.6762,15.6416,15.6624,214400.0
2011-02-09 14:15:00,22.62,22.63,22.6,22.62,83600.0,15.6624,15.6693,15.6486,15.6624,83600.0
2011-02-09 14:20:00,22.62,22.67,22.61,22.64,187900.0,15.6624,15.697,15.6555,15.6762,187900.0
2011-02-09 14:25:00,22.64,22.7,22.64,22.7,252100.0,15.6762,15.7178,15.6762,15.7178,252100.0
2011-02-09 14:30:00,22.7,22.7,22.66,22.68,192500.0,15.7178,15.7178,15.6901,15.7039,192500.0
2011-02-09 14:35:00,22.69,22.69,22.65,22.65,93700.0,15.7109,15.7109,15.6832,15.6832,93700.0
2011-02-09 14:40:00,22.65,22.7,22.65,22.69,122300.0,15.6832,15.7178,15.6832,15.7109,122300.0
2011-02-09 14:45:00,22.68,22.7,22.65,22.66,179000.0,15.7039,15.7178,15.6832,15.6901,179000.0
2011-02-09 14:50:00,22.66,22.68,22.65,22.67,122600.0,15.6901,15.7039,15.6832,15.697,122600.0
2011-02-09 14:55:00,22.67,22.72,22.66,22.71,133100.0,15.697,15.7316,15.6901,15.7247,133100.0
2011-02-09 15:00:00,22.7,22.75,22.67,22.75,430600.0,15.7178,15.7524,15.697,15.7524,430600.0
2011-02-09 15:05:00,22.75,22.76,22.73,22.75,318000.0,15.7524,15.7593,15.7386,15.7524,318000.0
2011-02-09 15:10:00,22.76,22.8,22.75,22.77,330000.0,15.7593,15.787,15.7524,15.7663,330000.0
2011-02-09 15:15:00,22.78,22.79,22.75,22.76,358800.0,15.7732,15.7801,15.7524,15.7593,358800.0
2011-02-09 15:20:00,22.76,22.78,22.74,22.76,267100.0,15.7593,15.7732,15.7455,15.7593,267100.0
2011-02-09 15:25:00,22.76,22.78,22.75,22.78,104600.0,15.7593,15.7732,15.7524,15.7732,104600.0
2011-02-09 15:30:00,22.78,22.78,22.73,22.73,293700.0,15.7732,15.7732,15.7386,15.7386,293700.0
2011-02-09 15:35:00,22.74,22.74,22.71,22.71,340600.0,15.7455,15.7455,15.7247,15.7247,340600.0
2011-02-09 15:40:00,22.71,22.74,22.71,22.73,157000.0,15.7247,15.7455,15.7247,15.7386,157000.0
2011-02-09 15:45:00,22.73,22.76,22.73,22.76,220000.0,15.7386,15.7593,15.7386,15.7593,220000.0
2011-02-09 15:50:00,22.76,22.77,22.75,22.77,277100.0,15.7593,15.7663,15.7524,15.7663,277100.0
2011-02-09 15:55:00,22.77,22.79,22.75,22.79,679400.0,15.7663,15.7801,15.7524,15.7801,679400.0
2011-02-10 09:30:00,22.56,22.57,22.43,22.47,444300.0,15.6209,15.6278,15.5308,15.5585,444300.0
2011-02-10 09:35:00,22.47,22.51,22.46,22.46,250300.0,15.5585,15.5862,15.5516,15.5516,250300.0
2011-02-10 09:40:00,22.47,22.48,22.33,22.35,414400.0,15.5585,15.5655,15.4616,15.4754,414400.0
2011-02-10 09:45:00,22.35,22.35,22.16,22.18,636800.0,15.4754,15.4754,15.3439,15.3577,636800.0
2011-02-10 09:50:00,22.18,22.37,22.17,22.37,275500.0,15.3577,15.4893,15.3508,15.4893,275500.0
2011-02-10 09:55:00,22.37,22.39,22.31,22.32,129900.0,15.4893,15.5031,15.4478,15.4547,129900.0
2011-02-10 10:00:00,22.31,22.32,22.24,22.25,330500.0,15.4478,15.4547,15.3993,15.4062,330500.0
2011-02-10 10:05:00,22.25,22.27,22.23,22.23,580700.0,15.4062,15.4201,15.3924,15.3924,580700.0
2011-02-10 10:10:00,22.23,22.25,22.21,22.23,367000.0,15.3924,15.4062,15.3785,15.3924,367000.0
2011-02-10 10:15:00,22.24,22.25,22.2,22.22,512600.0,15.3993,15.4062,15.3716,15.3854,512600.0
2011-02-10 10:20:00,22.22,22.24,22.19,22.22,306100.0,15.3854,15.3993,15.3647,15.3854,306100.0
2011-02-10 10:25:00,22.22,22.24,22.17,22.22,377200.0,15.3854,15.3993,15.3508,15.3854,377200.0
2011-02-10 10:30:00,22.22,22.24,22.16,22.24,304700.0,15.3854,15.3993,15.3439,15.3993,304700.0
2011-02-10 10:35:00,22.24,22.25,22.18,22.19,441800.0,15.3993,15.4062,15.3577,15.3647,441800.0
2011-02-10 10:40:00,22.19,22.21,22.16,22.19,291400.0,15.3647,15.3785,15.3439,15.3647,291400.0
2011-02-10 10:45:00,22.2,22.25,22.19,22.25,257400.0,15.3716,15.4062,15.3647,15.4062,257400.0
2011-02-10 10:50:00,22.25,22.25,22.2,22.25,158200.0,15.4062,15.4062,15.3716,15.4062,158200.0
2011-02-10 10:55:00,22.25,22.25,22.17,22.17,275800.0,15.4062,15.4062,15.3508,15.3508,275800.0
2011-02-10 11:00:00,22.17,22.21,22.17,22.21,189100.0,15.3508,15.3785,15.3508,15.3785,189100.0
2011-02-10 11:05:00,22.21,22.22,22.2,22.21,136600.0,15.3785,15.3854,15.3716,15.3785,136600.0
2011-02-10 11:10:00,22.21,22.22,22.19,22.22,183100.0,15.3785,15.3854,15.3647,15.3854,183100.0
2011-02-10 11:15:00,22.23,22.26,22.21,22.24,264200.0,15.3924,15.4131,15.3785,15.3993,264200.0
2011-02-10 11:20:00,22.24,22.25,22.22,22.24,199400.0,15.3993,15.4062,15.3854,15.3993,199400.0
2011-02-10 11:25:00,22.25,22.29,22.24,22.28,270100.0,15.4062,15.4339,15.3993,15.427,270100.0
2011-02-10 11:30:00,22.28,22.32,22.27,22.32,165000.0,15.427,15.4547,15.4201,15.4547,165000.0
2011-02-10 11:35:00,22.32,22.32,22.26,22.27,241300.0,15.4547,15.4547,15.4131,15.4201,241300.0
2011-02-10 11:40:00,22.27,22.27,22.24,22.26,76700.0,15.4201,15.4201,15.3993,15.4131,76700.0
2011-02-10 11:45:00,22.26,22.3,22.26,22.3,87400.0,15.4131,15.4408,15.4131,15.4408,87400.0
2011-02-10 11:50:00,22.3,22.35,22.3,22.34,1063300.0,15.4408,15.4754,15.4408,15.4685,1063300.0
2011-02-10 11:55:00,22.34,22.35,22.3,22.31,171800.0,15.4685,15.4754,15.4408,15.4478,171800.0
2011-02-10 12:00:00,22.3,22.31,22.25,22.25,104600.0,15.4408,15.4478,15.4062,15.4062,104600.0
2011-02-10 12:05:00,22.25,22.3,22.25,22.29,98300.0,15.4062,15.4408,15.4062,15.4339,98300.0
2011-02-10 12:10:00,22.29,22.3,22.28,22.3,67900.0,15.4339,15.4408,15.427,15.4408,67900.0
2011-02-10 12:15:00,22.29,22.3,22.26,22.27,67000.0,15.4339,15.4408,15.4131,15.4201,67000.0
2011-02-10 12:20:00,22.27,22.29,22.27,22.29,47500.0,15.4201,15.4339,15.4201,15.4339,47500.0
2011-02-10 12:25:00,22.28,22.3,22.28,22.3,135800.0,15.427,15.4408,15.427,15.4408,135800.0
2011-02-10 12:30:00,22.29,22.3,22.27,22.28,250200.0,15.4339,15.4408,15.4201,15.427,250200.0
2011-02-10 12:35:00,22.28,22.28,22.26,22.26,60200.0,15.427,15.427,15.4131,15.4131,60200.0
2011-02-10 12:40:00,22.26,22.28,22.24,22.24,64700.0,15.4131,15.427,15.3993,15.3993,64700.0
2011-02-10 12:45:00,22.25,22.25,22.22,22.23,122700.0,15.4062,15.4062,15.3854,15.3924,122700.0
2011-02-10 12:50:00,22.23,22.27,22.23,22.24,96000.0,15.3924,15.4201,15.3924,15.3993,96000.0
2011-02-10 12:55:00,22.25,22.25,22.22,22.23,77600.0,15.4062,15.4062,15.3854,15.3924,77600.0
2011-02-10 13:00:00,22.23,22.26,22.22,22.26,126300.0,15.3924,15.4131,15.3854,15.4131,126300.0
2011-02-10 13:05:00,22.26,22.26,22.25,22.26,32000.0,15.4131,15.4131,15.4062,15.4131,32000.0
2011-02-10 13:10:00,22.26,22.26,22.25,22.26,42600.0,15.4131,15.4131,15.4062,15.4131,42600.0
2011-02-10 13:15:00,22.26,22.26,22.25,22.26,69200.0,15.4131,15.4131,15.4062,15.4131,69200.0
2011-02-10 13:20:00,22.25,22.28,22.25,22.28,169300.0,15.4062,15.427,15.4062,15.427,169300.0
2011-02-10 13:25:00,22.28,22.29,22.24,22.24,205500.0,15.427,15.4339,15.3993,15.3993,205500.0
2011-02-10 13:30:00,22.24,22.28,22.24,22.25,272900.0,15.3993,15.427,15.3993,15.4062,272900.0
2011-02-10 13:35:00,22.25,22.27,22.25,22.26,154800.0,15.4062,15.4201,15.4062,15.4131,154800.0
2011-02-10 13:40:00,22.27,22.27,22.24,22.24,138900.0,15.4201,15.4201,15.3993,15.3993,138900.0
2011-02-10 13:45:00,22.24,22.27,22.23,22.25,124500.0,15.3993,15.4201,15.3924,15.4062,124500.0
2011-02-10 13:50:00,22.24,22.29,22.24,22.29,102800.0,15.3993,15.4339,15.3993,15.4339,102800.0
2011-02-10 13:55:00,22.29,22.29,22.23,22.24,151100.0,15.4339,15.4339,15.3924,15.3993,151100.0
2011-02-10 14:00:00,22.24,22.24,22.19,22.24,293300.0,15.3993,15.3993,15.3647,15.3993,293300.0
2011-02-10 14:05:00,22.24,22.25,22.21,22.24,154400.0,15.3993,15.4062,15.3785,15.3993,154400.0
2011-02-10 14:10:00,22.23,22.25,22.23,22.24,165200.0,15.3924,15.4062,15.3924,15.3993,165200.0
2011-02-10 14:15:00,22.24,22.24,22.19,22.19,186600.0,15.3993,15.3993,15.3647,15.3647,186600.0
2011-02-10 14:20:00,22.2,22.22,22.19,22.22,145500.0,15.3716,15.3854,15.3647,15.3854,145500.0
2011-02-10 14:25:00,22.22,22.23,22.17,22.2,308100.0,15.3854,15.3924,15.3508,15.3716,308100.0
2011-02-10 14:30:00,22.2,22.21,22.19,22.21,125200.0,15.3716,15.3785,15.3647,15.3785,125200.0
2011-02-10 14:35:00,22.21,22.21,22.19,22.2,179800.0,15.3785,15.3785,15.3647,15.3716,179800.0
2011-02-10 14:40:00,22.2,22.2,22.14,22.18,322700.0,15.3716,15.3716,15.33,15.3577,322700.0
2011-02-10 14:45:00,22.18,22.2,22.13,22.19,269500.0,15.3577,15.3716,15.3231,15.3647,269500.0
2011-02-10 14:50:00,22.2,22.22,22.19,22.21,329800.0,15.3716,15.3854,15.3647,15.3785,329800.0
2011-02-10 14:55:00,22.21,22.23,22.21,22.21,101300.0,15.3785,15.3924,15.3785,15.3785,101300.0
2011-02-10 15:00:00,22.21,22.22,22.19,22.21,196300.0,15.3785,15.3854,15.3647,15.3785,196300.0
2011-02-10 15:05:00,22.21,22.22,22.17,22.19,227100.0,15.3785,15.3854,15.3508,15.3647,227100.0
2011-02-10 15:10:00,22.2,22.21,22.19,22.2,124100.0,15.3716,15.3785,15.3647,15.3716,124100.0
2011-02-10 15:15:00,22.21,22.22,22.2,22.21,128800.0,15.3785,15.3854,15.3716,15.3785,128800.0
2011-02-10 15:20:00,22.21,22.21,22.17,22.19,183200.0,15.3785,15.3785,15.3508,15.3647,183200.0
2011-02-10 15:25:00,22.19,22.2,22.19,22.2,191600.0,15.3647,15.3716,15.3647,15.3716,191600.0
2011-02-10 15:30:00,22.2,22.2,22.19,22.2,247700.0,15.3716,15.3716,15.3647,15.3716,247700.0
2011-02-10 15:35:00,22.2,22.2,22.16,22.2,482800.0,15.3716,15.3716,15.3439,15.3716,482800.0
2011-02-10 15:40:00,22.2,22.21,22.18,22.21,335200.0,15.3716,15.3785,15.3577,15.3785,335200.0
2011-02-10 15:45:00,22.21,22.25,22.21,22.22,395100.0,15.3785,15.4062,15.3785,15.3854,395100.0
2011-02-10 15:50:00,22.22,22.23,22.09,22.12,1536600.0,15.3854,15.3924,15.2954,15.3162,1536600.0
2011-02-10 15:55:00,22.13,22.18,22.13,22.16,991200.0,15.3231,15.3577,15.3231,15.3439,991200.0
2011-02-11 09:30:00,22.03,22.07,21.89,21.9,698400.0,15.2539,15.2816,15.1569,15.1639,698400.0
2011-02-11 09:35:00,21.9,21.94,21.84,21.86,512800.0,15.1639,15.1916,15.1223,15.1362,512800.0
2011-02-11 09:40:00,21.86,21.88,21.8,21.85,463700.0,15.1362,15.15,15.0946,15.1292,463700.0
2011-02-11 09:45:00,21.85,21.9,21.81,21.89,422700.0,15.1292,15.1639,15.1015,15.1569,422700.0
2011-02-11 09:50:00,21.89,21.93,21.88,21.89,210100.0,15.1569,15.1846,15.15,15.1569,210100.0
2011-02-11 09:55:00,21.89,21.93,21.83,21.84,607200.0,15.1569,15.1846,15.1154,15.1223,607200.0
2011-02-11 10:00:00,21.84,21.85,21.81,21.82,712400.0,15.1223,15.1292,15.1015,15.1085,712400.0
2011-02-11 10:05:00,21.82,21.85,21.8,21.81,327400.0,15.1085,15.1292,15.0946,15.1015,327400.0
2011-02-11 10:10:00,21.82,21.83,21.73,21.76,449400.0,15.1085,15.1154,15.0462,15.0669,449400.0
2011-02-11 10:15:00,21.76,21.8,21.76,21.8,178600.0,15.0669,15.0946,15.0669,15.0946,178600.0
2011-02-11 10:20:00,21.79,21.83,21.77,21.8,280300.0,15.0877,15.1154,15.0738,15.0946,280300.0
2011-02-11 10:25:00,21.8,21.86,21.79,21.84,235000.0,15.0946,15.1362,15.0877,15.1223,235000.0
2011-02-11 10:30:00,21.84,21.87,21.81,21.87,223200.0,15.1223,15.1431,15.1015,15.1431,223200.0
2011-02-11 10:35:00,21.87,21.96,21.86,21.96,204300.0,15.1431,15.2054,15.1362,15.2054,204300.0
2011-02-11 10:40:00,21.96,22.05,21.95,22.04,320300.0,15.2054,15.2677,15.1985,15.2608,320300.0
2011-02-11 10:45:00,22.04,22.15,22.03,22.14,265000.0,15.2608,15.337,15.2539,15.33,265000.0
2011-02-11 10:50:00,22.14,22.23,22.14,22.21,275300.0,15.33,15.3924,15.33,15.3785,275300.0
2011-02-11 10:55:00,22.22,22.3,22.21,22.29,282100.0,15.3854,15.4408,15.3785,15.4339,282100.0
2011-02-11 11:00:00,22.28,22.3,22.25,22.27,203000.0,15.427,15.4408,15.4062,15.4201,203000.0
2011-02-11 11:05:00,22.28,22.3,22.25,22.28,176900.0,15.427,15.4408,15.4062,15.427,176900.0
2011-02-11 11:10:00,22.27,22.29,22.21,22.22,113200.0,15.4201,15.4339,15.3785,15.3854,113200.0
2011-02-11 11:15:00,22.21,22.3,22.21,22.29,95300.0,15.3785,15.4408,15.3785,15.4339,95300.0
2011-02-11 11:20:00,22.28,22.29,22.23,22.26,123000.0,15.427,15.4339,15.3924,15.4131,123000.0
2011-02-11 11:25:00,22.26,22.27,22.23,22.26,139600.0,15.4131,15.4201,15.3924,15.4131,139600.0
2011-02-11 11:30:00,22.26,22.27,22.24,22.25,106200.0,15.4131,15.4201,15.3993,15.4062,106200.0
2011-02-11 11:35:00,22.25,22.26,22.21,22.22,120300.0,15.4062,15.4131,15.3785,15.3854,120300.0
2011-02-11 11:40:00,22.23,22.28,22.22,22.26,78100.0,15.3924,15.427,15.3854,15.4131,78100.0
2011-02-11 11:45:00,22.26,22.29,22.25,22.27,61700.0,15.4131,15.4339,15.4062,15.4201,61700.0
2011-02-11 11:50:00,22.27,22.34,22.27,22.29,168600.0,15.4201,15.4685,15.4201,15.4339,168600.0
2011-02-11 11:55:00,22.29,22.31,22.21,22.22,232600.0,15.4339,15.4478,15.3785,15.3854,232600.0
2011-02-11 12:00:00,22.23,22.23,22.11,22.11,277500.0,15.3924,15.3924,15.3093,15.3093,277500.0
2011-02-11 12:05:00,22.11,22.2,22.11,22.2,196500.0,15.3093,15.3716,15.3093,15.3716,196500.0
2011-02-11 12:10:00,22.2,22.21,22.11,22.13,76000.0,15.3716,15.3785,15.3093,15.3231,76000.0
2011-02-11 12:15:00,22.13,22.14,22.07,22.08,102400.0,15.3231,15.33,15.2816,15.2885,102400.0
2011-02-11 12:20:00,22.08,22.11,22.04,22.11,118300.0,15.2885,15.3093,15.2608,15.3093,118300.0
2011-02-11 12:25:00,22.1,22.13,22.09,22.1,81000.0,15.3023,15.3231,15.2954,15.3023,81000.0
2011-02-11 12:30:00,22.1,22.15,22.1,22.14,186600.0,15.3023,15.337,15.3023,15.33,186600.0
2011-02-11 12:35:00,22.14,22.14,22.1,22.11,93600.0,15.33,15.33,15.3023,15.3093,93600.0
2011-02-11 12:40:00,22.11,22.14,22.1,22.11,73600.0,15.3093,15.33,15.3023,15.3093,73600.0
2011-02-11 12:45:00,22.11,22.12,22.06,22.07,157000.0,15.3093,15.3162,15.2746,15.2816,157000.0
2011-02-11 12:50:00,22.07,22.14,22.07,22.14,115900.0,15.2816,15.33,15.2816,15.33,115900.0
2011-02-11 12:55:00,22.14,22.19,22.14,22.19,62000.0,15.33,15.3647,15.33,15.3647,62000.0
2011-02-11 13:00:00,22.19,22.21,22.16,22.19,171800.0,15.3647,15.3785,15.3439,15.3647,171800.0
2011-02-11 13:05:00,22.2,22.23,22.2,22.22,111000.0,15.3716,15.3924,15.3716,15.3854,111000.0
2011-02-11 13:10:00,22.22,22.26,22.19,22.26,185200.0,15.3854,15.4131,15.3647,15.4131,185200.0
2011-02-11 13:15:00,22.26,22.28,22.25,22.27,142300.0,15.4131,15.427,15.4062,15.4201,142300.0
2011-02-11 13:20:00,22.27,22.28,22.25,22.27,84800.0,15.4201,15.427,15.4062,15.4201,84800.0
2011-02-11 13:25:00,22.27,22.3,22.26,22.29,82400.0,15.4201,15.4408,15.4131,15.4339,82400.0
2011-02-11 13:30:00,22.29,22.3,22.27,22.27,94200.0,15.4339,15.4408,15.4201,15.4201,94200.0
2011-02-11 13:35:00,22.27,22.28,22.25,22.28,73200.0,15.4201,15.427,15.4062,15.427,73200.0
2011-02-11 13:40:00,22.28,22.3,22.27,22.29,71000.0,15.427,15.4408,15.4201,15.4339,71000.0
2011-02-11 13:45:00,22.28,22.3,22.28,22.28,37700.0,15.427,15.4408,15.427,15.427,37700.0
2011-02-11 13:50:00,22.28,22.3,22.28,22.3,32600.0,15.427,15.4408,15.427,15.4408,32600.0
2011-02-11 13:55:00,22.29,22.3,22.29,22.3,53800.0,15.4339,15.4408,15.4339,15.4408,53800.0
2011-02-11 14:00:00,22.3,22.3,22.29,22.3,150800.0,15.4408,15.4408,15.4339,15.4408,150800.0
2011-02-11 14:05:00,22.3,22.3,22.27,22.28,103700.0,15.4408,15.4408,15.4201,15.427,103700.0
2011-02-11 14:10:00,22.29,22.3,22.28,22.3,34900.0,15.4339,15.4408,15.427,15.4408,34900.0
2011-02-11 14:15:00,22.3,22.31,22.28,22.29,77200.0,15.4408,15.4478,15.427,15.4339,77200.0
2011-02-11 14:20:00,22.29,22.29,22.26,22.26,59300.0,15.4339,15.4339,15.4131,15.4131,59300.0
2011-02-11 14:25:00,22.27,22.27,22.26,22.26,71100.0,15.4201,15.4201,15.4131,15.4131,71100.0
2011-02-11 14:30:00,22.27,22.29,22.23,22.28,303400.0,15.4201,15.4339,15.3924,15.427,303400.0
2011-02-11 14:35:00,22.27,22.29,22.26,22.28,161900.0,15.4201,15.4339,15.4131,15.427,161900.0
2011-02-11 14:40:00,22.28,22.29,22.27,22.28,89900.0,15.427,15.4339,15.4201,15.427,89900.0
2011-02-11 14:45:00,22.28,22.3,22.27,22.27,90500.0,15.427,15.4408,15.4201,15.4201,90500.0
2011-02-11 14:50:00,22.26,22.29,22.25,22.26,72900.0,15.4131,15.4339,15.4062,15.4131,72900.0
2011-02-11 14:55:00,22.25,22.28,22.24,22.28,43800.0,15.4062,15.427,15.3993,15.427,43800.0
2011-02-11 15:00:00,22.28,22.31,22.27,22.31,177600.0,15.427,15.4478,15.4201,15.4478,177600.0
2011-02-11 15:05:00,22.31,22.32,22.3,22.32,80100.0,15.4478,15.4547,15.4408,15.4547,80100.0
2011-02-11 15:10:00,22.32,22.35,22.31,22.35,121500.0,15.4547,15.4754,15.4478,15.4754,121500.0
2011-02-11 15:15:00,22.35,22.38,22.35,22.38,136200.0,15.4754,15.4962,15.4754,15.4962,136200.0
2011-02-11 15:20:00,22.38,22.4,22.37,22.39,98000.0,15.4962,15.5101,15.4893,15.5031,98000.0
2011-02-11 15:25:00,22.39,22.4,22.35,22.35,81400.0,15.5031,15.5101,15.4754,15.4754,81400.0
2011-02-11 15:30:00,22.35,22.36,22.31,22.31,97600.0,15.4754,15.4824,15.4478,15.4478,97600.0
2011-02-11 15:35:00,22.32,22.32,22.27,22.3,259500.0,15.4547,15.4547,15.4201,15.4408,259500.0
2011-02-11 15:40:00,22.3,22.35,22.3,22.35,92000.0,15.4408,15.4754,15.4408,15.4754,92000.0
2011-02-11 15:45:00,22.35,22.37,22.33,22.35,269000.0,15.4754,15.4893,15.4616,15.4754,269000.0
2011-02-11 15:50:00,22.35,22.36,22.32,22.33,217100.0,15.4754,15.4824,15.4547,15.4616,217100.0
2011-02-11 15:55:00,22.32,22.36,22.32,22.35,254800.0,15.4547,15.4824,15.4547,15.4754,254800.0
2011-02-14 09:30:00,22.44,22.48,22.34,22.38,304800.0,15.5378,15.5655,15.4685,15.4962,304800.0
2011-02-14 09:35:00,22.35,22.43,22.33,22.38,124000.0,15.4754,15.5308,15.4616,15.4962,124000.0
2011-02-14 09:40:00,22.39,22.42,22.36,22.39,117000.0,15.5031,15.5239,15.4824,15.5031,117000.0
2011-02-14 09:45:00,22.39,22.44,22.39,22.42,84000.0,15.5031,15.5378,15.5031,15.5239,84000.0
2011-02-14 09:50:00,22.41,22.42,22.36,22.39,88900.0,15.517,15.5239,15.4824,15.5031,88900.0
2011-02-14 09:55:00,22.39,22.41,22.35,22.39,64400.0,15.5031,15.517,15.4754,15.5031,64400.0
2011-02-14 10:00:00,22.38,22.42,22.38,22.39,81000.0,15.4962,15.5239,15.4962,15.5031,81000.0
2011-02-14 10:05:00,22.38,22.39,22.34,22.35,164100.0,15.4962,15.5031,15.4685,15.4754,164100.0
2011-02-14 10:10:00,22.35,22.35,22.3,22.32,207200.0,15.4754,15.4754,15.4408,15.4547,207200.0
2011-02-14 10:15:00,22.32,22.33,22.28,22.28,122500.0,15.4547,15.4616,15.427,15.427,122500.0
2011-02-14 10:20:00,22.29,22.29,22.23,22.24,132600.0,15.4339,15.4339,15.3924,15.3993,132600.0
2011-02-14 10:25:00,22.24,22.27,22.2,22.26,155000.0,15.3993,15.4201,15.3716,15.4131,155000.0
2011-02-14 10:30:00,22.26,22.3,22.25,22.29,107400.0,15.4131,15.4408,15.4062,15.4339,107400.0
2011-02-14 10:35:00,22.29,22.29,22.26,22.28,41200.0,15.4339,15.4339,15.4131,15.427,41200.0
2011-02-14 10:40:00,22.28,22.28,22.21,22.23,65100.0,15.427,15.427,15.3785,15.3924,65100.0
2011-02-14 10:45:00,22.23,22.23,22.19,22.19,76900.0,15.3924,15.3924,15.3647,15.3647,76900.0
2011-02-14 10:50:00,22.19,22.28,22.19,22.28,61700.0,15.3647,15.427,15.3647,15.427,61700.0
2011-02-14 10:55:00,22.28,22.28,22.21,22.25,136700.0,15.427,15.427,15.3785,15.4062,136700.0
2011-02-14 11:00:00,22.25,22.28,22.23,22.28,70200.0,15.4062,15.427,15.3924,15.427,70200.0
2011-02-14 11:05:00,22.28,22.28,22.21,22.23,131300.0,15.427,15.427,15.3785,15.3924,131300.0
2011-02-14 11:10:00,22.22,22.24,22.19,22.24,62900.0,15.3854,15.3993,15.3647,15.3993,62900.0
2011-02-14 11:15:00,22.24,22.25,22.23,22.25,30700.0,15.3993,15.4062,15.3924,15.4062,30700.0
2011-02-14 11:20:00,22.25,22.28,22.24,22.26,57400.0,15.4062,15.427,15.3993,15.4131,57400.0
2011-02-14 11:25:00,22.26,22.27,22.19,22.19,93500.0,15.4131,15.4201,15.3647,15.3647,93500.0
2011-02-14 11:30:00,22.2,22.2,22.19,22.2,69000.0,15.3716,15.3716,15.3647,15.3716,69000.0
2011-02-14 11:35:00,22.19,22.26,22.19,22.25,137700.0,15.3647,15.4131,15.3647,15.4062,137700.0
2011-02-14 11:40:00,22.24,22.25,22.22,22.22,140800.0,15.3993,15.4062,15.3854,15.3854,140800.0
2011-02-14 11:45:00,22.22,22.23,22.21,22.21,74900.0,15.3854,15.3924,15.3785,15.3785,74900.0
2011-02-14 11:50:00,22.22,22.26,22.21,22.26,108000.0,15.3854,15.4131,15.3785,15.4131,108000.0
2011-02-14 11:55:00,22.25,22.29,22.25,22.26,146200.0,15.4062,15.4339,15.4062,15.4131,146200.0
2011-02-14 12:00:00,22.26,22.26,22.23,22.24,89200.0,15.4131,15.4131,15.3924,15.3993,89200.0
2011-02-14 12:05:00,22.24,22.25,22.24,22.25,75200.0,15.3993,15.4062,15.3993,15.4062,75200.0
2011-02-14 12:10:00,22.24,22.26,22.22,22.26,151400.0,15.3993,15.4131,15.3854,15.4131,151400.0
2011-02-14 12:15:00,22.25,22.28,22.25,22.27,128200.0,15.4062,15.427,15.4062,15.4201,128200.0
2011-02-14 12:20:00,22.27,22.28,22.25,22.26,152500.0,15.4201,15.427,15.4062,15.4131,152500.0
2011-02-14 12:25:00,22.25,22.27,22.25,22.27,60900.0,15.4062,15.4201,15.4062,15.4201,60900.0
2011-02-14 12:30:00,22.26,22.29,22.26,22.29,66100.0,15.4131,15.4339,15.4131,15.4339,66100.0
2011-02-14 12:35:00,22.29,22.29,22.27,22.28,82800.0,15.4339,15.4339,15.4201,15.427,82800.0
2011-02-14 12:40:00,22.27,22.28,22.27,22.27,79300.0,15.4201,15.427,15.4201,15.4201,79300.0
2011-02-14 12:45:00,22.27,22.28,22.25,22.26,121100.0,15.4201,15.427,15.4062,15.4131,121100.0
2011-02-14 12:50:00,22.26,22.28,22.25,22.26,141800.0,15.4131,15.427,15.4062,15.4131,141800.0
2011-02-14 12:55:00,22.26,22.27,22.25,22.26,192800.0,15.4131,15.4201,15.4062,15.4131,192800.0
2011-02-14 13:00:00,22.25,22.26,22.2,22.2,253100.0,15.4062,15.4131,15.3716,15.3716,253100.0
2011-02-14 13:05:00,22.2,22.21,22.16,22.17,178000.0,15.3716,15.3785,15.3439,15.3508,178000.0
2011-02-14 13:10:00,22.17,22.22,22.16,22.21,86000.0,15.3508,15.3854,15.3439,15.3785,86000.0
2011-02-14 13:15:00,22.21,22.22,22.21,22.22,64900.0,15.3785,15.3854,15.3785,15.3854,64900.0
2011-02-14 13:20:00,22.22,22.26,22.21,22.25,90800.0,15.3854,15.4131,15.3785,15.4062,90800.0
2011-02-14 13:25:00,22.25,22.25,22.22,22.22,95600.0,15.4062,15.4062,15.3854,15.3854,95600.0
2011-02-14 13:30:00,22.22,22.25,22.22,22.25,33700.0,15.3854,15.4062,15.3854,15.4062,33700.0
2011-02-14 13:35:00,22.25,22.25,22.24,22.25,40800.0,15.4062,15.4062,15.3993,15.4062,40800.0
2011-02-14 13:40:00,22.25,22.27,22.23,22.23,53700.0,15.4062,15.4201,15.3924,15.3924,53700.0
2011-02-14 13:45:00,22.23,22.27,22.23,22.26,67800.0,15.3924,15.4201,15.3924,15.4131,67800.0
2011-02-14 13:50:00,22.26,22.27,22.24,22.25,39800.0,15.4131,15.4201,15.3993,15.4062,39800.0
2011-02-14 13:55:00,22.25,22.25,22.23,22.24,23200.0,15.4062,15.4062,15.3924,15.3993,23200.0
2011-02-14 14:00:00,22.23,22.24,22.18,22.2,113600.0,15.3924,15.3993,15.3577,15.3716,113600.0
2011-02-14 14:05:00,22.21,22.24,22.2,22.24,42200.0,15.3785,15.3993,15.3716,15.3993,42200.0
2011-02-14 14:10:00,22.23,22.25,22.2,22.2,58800.0,15.3924,15.4062,15.3716,15.3716,58800.0
2011-02-14 14:15:00,22.21,22.22,22.2,22.22,38900.0,15.3785,15.3854,15.3716,15.3854,38900.0
2011-02-14 14:20:00,22.21,22.23,22.21,22.22,62600.0,15.3785,15.3924,15.3785,15.3854,62600.0
2011-02-14 14:25:00,22.23,22.23,22.2,22.22,56800.0,15.3924,15.3924,15.3716,15.3854,56800.0
2011-02-14 14:30:00,22.22,22.22,22.19,22.2,113300.0,15.3854,15.3854,15.3647,15.3716,113300.0
2011-02-14 14:35:00,22.19,22.2,22.19,22.2,42500.0,15.3647,15.3716,15.3647,15.3716,42500.0
2011-02-14 14:40:00,22.19,22.22,22.19,22.22,102800.0,15.3647,15.3854,15.3647,15.3854,102800.0
2011-02-14 14:45:00,22.21,22.25,22.21,22.25,87400.0,15.3785,15.4062,15.3785,15.4062,87400.0
2011-02-14 14:50:00,22.24,22.25,22.21,22.21,47600.0,15.3993,15.4062,15.3785,15.3785,47600.0
2011-02-14 14:55:00,22.21,22.22,22.2,22.21,44600.0,15.3785,15.3854,15.3716,15.3785,44600.0
2011-02-14 15:00:00,22.21,22.24,22.21,22.24,78100.0,15.3785,15.3993,15.3785,15.3993,78100.0
2011-02-14 15:05:00,22.24,22.25,22.2,22.2,134700.0,15.3993,15.4062,15.3716,15.3716,134700.0
2011-02-14 15:10:00,22.21,22.25,22.2,22.24,65500.0,15.3785,15.4062,15.3716,15.3993,65500.0
2011-02-14 15:15:00,22.24,22.25,22.23,22.25,34500.0,15.3993,15.4062,15.3924,15.4062,34500.0
2011-02-14 15:20:00,22.25,22.25,22.23,22.24,82000.0,15.4062,15.4062,15.3924,15.3993,82000.0
2011-02-14 15:25:00,22.23,22.24,22.19,22.2,84800.0,15.3924,15.3993,15.3647,15.3716,84800.0
2011-02-14 15:30:00,22.2,22.22,22.19,22.21,119900.0,15.3716,15.3854,15.3647,15.3785,119900.0
2011-02-14 15:35:00,22.21,22.22,22.2,22.2,69300.0,15.3785,15.3854,15.3716,15.3716,69300.0
2011-02-14 15:40:00,22.21,22.25,22.2,22.24,171600.0,15.3785,15.4062,15.3716,15.3993,171600.0
2011-02-14 15:45:00,22.25,22.25,22.24,22.25,158500.0,15.4062,15.4062,15.3993,15.4062,158500.0
2011-02-14 15:50:00,22.25,22.25,22.24,22.25,61400.0,15.4062,15.4062,15.3993,15.4062,61400.0
2011-02-14 15:55:00,22.25,22.26,22.21,22.22,365300.0,15.4062,15.4131,15.3785,15.3854,365300.0
2011-02-15 09:30:00,22.17,22.17,22.02,22.03,307100.0,15.3508,15.3508,15.247,15.2539,307100.0
2011-02-15 09:35:00,22.03,22.04,21.93,22.01,193500.0,15.2539,15.2608,15.1846,15.24,193500.0
2011-02-15 09:40:00,22.0,22.04,21.98,21.98,196100.0,15.2331,15.2608,15.2193,15.2193,196100.0
2011-02-15 09:45:00,21.99,22.09,21.98,22.06,126000.0,15.2262,15.2954,15.2193,15.2746,126000.0
2011-02-15 09:50:00,22.06,22.1,22.03,22.08,151000.0,15.2746,15.3023,15.2539,15.2885,151000.0
2011-02-15 09:55:00,22.07,22.08,22.05,22.07,68600.0,15.2816,15.2885,15.2677,15.2816,68600.0
2011-02-15 10:00:00,22.07,22.12,22.07,22.1,162100.0,15.2816,15.3162,15.2816,15.3023,162100.0
2011-02-15 10:05:00,22.09,22.12,22.05,22.05,170100.0,15.2954,15.3162,15.2677,15.2677,170100.0
2011-02-15 10:10:00,22.05,22.06,21.98,22.02,111800.0,15.2677,15.2746,15.2193,15.247,111800.0
2011-02-15 10:15:00,22.02,22.04,22.0,22.02,85000.0,15.247,15.2608,15.2331,15.247,85000.0
2011-02-15 10:20:00,22.02,22.04,22.0,22.01,148700.0,15.247,15.2608,15.2331,15.24,148700.0
2011-02-15 10:25:00,22.0,22.0,21.9,21.92,364000.0,15.2331,15.2331,15.1639,15.1777,364000.0
2011-02-15 10:30:00,21.91,21.97,21.9,21.97,142200.0,15.1708,15.2123,15.1639,15.2123,142200.0
2011-02-15 10:35:00,21.97,22.02,21.93,22.01,268600.0,15.2123,15.247,15.1846,15.24,268600.0
2011-02-15 10:40:00,22.01,22.02,21.97,21.98,110500.0,15.24,15.247,15.2123,15.2193,110500.0
2011-02-15 10:45:00,21.98,21.98,21.91,21.91,114600.0,15.2193,15.2193,15.1708,15.1708,114600.0
2011-02-15 10:50:00,21.92,21.97,21.92,21.95,116000.0,15.1777,15.2123,15.1777,15.1985,116000.0
2011-02-15 10:55:00,21.96,21.98,21.94,21.95,100300.0,15.2054,15.2193,15.1916,15.1985,100300.0
2011-02-15 11:00:00,21.96,21.99,21.95,21.95,40300.0,15.2054,15.2262,15.1985,15.1985,40300.0
2011-02-15 11:05:00,21.95,22.0,21.95,21.96,90400.0,15.1985,15.2331,15.1985,15.2054,90400.0
2011-02-15 11:10:00,21.97,21.99,21.95,21.97,72300.0,15.2123,15.2262,15.1985,15.2123,72300.0
2011-02-15 11:15:00,21.96,21.98,21.95,21.96,85600.0,15.2054,15.2193,15.1985,15.2054,85600.0
2011-02-15 11:20:00,21.95,21.96,21.89,21.91,434900.0,15.1985,15.2054,15.1569,15.1708,434900.0
2011-02-15 11:25:00,21.91,21.93,21.9,21.91,105300.0,15.1708,15.1846,15.1639,15.1708,105300.0
2011-02-15 11:30:00,21.91,21.93,21.89,21.92,162200.0,15.1708,15.1846,15.1569,15.1777,162200.0
2011-02-15 11:35:00,21.92,21.94,21.89,21.91,159800.0,15.1777,15.1916,15.1569,15.1708,159800.0
2011-02-15 11:40:00,21.91,21.92,21.9,21.91,80900.0,15.1708,15.1777,15.1639,15.1708,80900.0
2011-02-15 11:45:00,21.92,21.93,21.91,21.92,108900.0,15.1777,15.1846,15.1708,15.1777,108900.0
2011-02-15 11:50:00,21.92,21.93,21.89,21.93,149600.0,15.1777,15.1846,15.1569,15.1846,149600.0
2011-02-15 11:55:00,21.93,21.94,21.92,21.92,47000.0,15.1846,15.1916,15.1777,15.1777,47000.0
2011-02-15 12:00:00,21.92,21.95,21.88,21.94,398000.0,15.1777,15.1985,15.15,15.1916,398000.0
2011-02-15 12:05:00,21.94,21.95,21.92,21.94,123300.0,15.1916,15.1985,15.1777,15.1916,123300.0
2011-02-15 12:10:00,21.93,21.94,21.92,21.94,42400.0,15.1846,15.1916,15.1777,15.1916,42400.0
2011-02-15 12:15:00,21.94,21.96,21.93,21.95,170500.0,15.1916,15.2054,15.1846,15.1985,170500.0
2011-02-15 12:20:00,21.95,21.96,21.94,21.94,156100.0,15.1985,15.2054,15.1916,15.1916,156100.0
2011-02-15 12:25:00,21.95,21.97,21.92,21.92,201000.0,15.1985,15.2123,15.1777,15.1777,201000.0
2011-02-15 12:30:00,21.93,21.96,21.92,21.95,130000.0,15.1846,15.2054,15.1777,15.1985,130000.0
2011-02-15 12:35:00,21.96,21.96,21.93,21.95,52400.0,15.2054,15.2054,15.1846,15.1985,52400.0
2011-02-15 12:40:00,21.95,21.95,21.94,21.94,22600.0,15.1985,15.1985,15.1916,15.1916,22600.0
2011-02-15 12:45:00,21.95,21.96,21.93,21.95,75300.0,15.1985,15.2054,15.1846,15.1985,75300.0
2011-02-15 12:50:00,21.95,21.96,21.93,21.94,48800.0,15.1985,15.2054,15.1846,15.1916,48800.0
2011-02-15 12:55:00,21.93,21.95,21.93,21.93,98500.0,15.1846,15.1985,15.1846,15.1846,98500.0
2011-02-15 13:00:00,21.94,21.95,21.91,21.94,81100.0,15.1916,15.1985,15.1708,15.1916,81100.0
2011-02-15 13:05:00,21.95,21.95,21.94,21.95,29900.0,15.1985,15.1985,15.1916,15.1985,29900.0
2011-02-15 13:10:00,21.95,21.98,21.94,21.95,125700.0,15.1985,15.2193,15.1916,15.1985,125700.0
2011-02-15 13:15:00,21.96,21.96,21.94,21.94,31500.0,15.2054,15.2054,15.1916,15.1916,31500.0
2011-02-15 13:20:00,21.95,21.96,21.94,21.96,74900.0,15.1985,15.2054,15.1916,15.2054,74900.0
2011-02-15 13:25:00,21.96,21.97,21.96,21.97,28900.0,15.2054,15.2123,15.2054,15.2123,28900.0
2011-02-15 13:30:00,21.97,22.0,21.96,21.98,145000.0,15.2123,15.2331,15.2054,15.2193,145000.0
2011-02-15 13:35:00,21.98,22.02,21.98,22.01,125400.0,15.2193,15.247,15.2193,15.24,125400.0
2011-02-15 13:40:00,22.01,22.01,21.9,21.95,291500.0,15.24,15.24,15.1639,15.1985,291500.0
2011-02-15 13:45:00,21.95,21.98,21.94,21.97,121500.0,15.1985,15.2193,15.1916,15.2123,121500.0
2011-02-15 13:50:00,21.97,21.97,21.92,21.92,51000.0,15.2123,15.2123,15.1777,15.1777,51000.0
2011-02-15 13:55:00,21.92,21.96,21.92,21.95,49200.0,15.1777,15.2054,15.1777,15.1985,49200.0
2011-02-15 14:00:00,21.94,21.95,21.91,21.95,95100.0,15.1916,15.1985,15.1708,15.1985,95100.0
2011-02-15 14:05:00,21.94,21.95,21.91,21.95,53900.0,15.1916,15.1985,15.1708,15.1985,53900.0
2011-02-15 14:10:00,21.94,21.94,21.9,21.91,53800.0,15.1916,15.1916,15.1639,15.1708,53800.0
2011-02-15 14:15:00,21.92,21.96,21.91,21.94,97100.0,15.1777,15.2054,15.1708,15.1916,97100.0
2011-02-15 14:20:00,21.95,21.95,21.89,21.91,136800.0,15.1985,15.1985,15.1569,15.1708,136800.0
2011-02-15 14:25:00,21.92,21.92,21.89,21.9,99600.0,15.1777,15.1777,15.1569,15.1639,99600.0
2011-02-15 14:30:00,21.9,21.91,21.87,21.89,177500.0,15.1639,15.1708,15.1431,15.1569,177500.0
2011-02-15 14:35:00,21.88,21.89,21.83,21.84,142700.0,15.15,15.1569,15.1154,15.1223,142700.0
2011-02-15 14:40:00,21.84,21.87,21.84,21.86,144500.0,15.1223,15.1431,15.1223,15.1362,144500.0
2011-02-15 14:45:00,21.86,21.87,21.84,21.85,96400.0,15.1362,15.1431,15.1223,15.1292,96400.0
2011-02-15 14:50:00,21.85,21.89,21.84,21.89,69600.0,15.1292,15.1569,15.1223,15.1569,69600.0
2011-02-15 14:55:00,21.89,21.89,21.86,21.86,178100.0,15.1569,15.1569,15.1362,15.1362,178100.0
2011-02-15 15:00:00,21.86,21.87,21.84,21.85,207900.0,15.1362,15.1431,15.1223,15.1292,207900.0
2011-02-15 15:05:00,21.85,21.85,21.84,21.84,109900.0,15.1292,15.1292,15.1223,15.1223,109900.0
2011-02-15 15:10:00,21.85,21.85,21.83,21.85,129000.0,15.1292,15.1292,15.1154,15.1292,129000.0
2011-02-15 15:15:00,21.85,21.85,21.84,21.85,100300.0,15.1292,15.1292,15.1223,15.1292,100300.0
2011-02-15 15:20:00,21.85,21.86,21.83,21.84,212000.0,15.1292,15.1362,15.1154,15.1223,212000.0
2011-02-15 15:25:00,21.83,21.88,21.82,21.86,191000.0,15.1154,15.15,15.1085,15.1362,191000.0
2011-02-15 15:30:00,21.87,21.9,21.84,21.85,270900.0,15.1431,15.1639,15.1223,15.1292,270900.0
2011-02-15 15:35:00,21.85,21.86,21.82,21.85,336400.0,15.1292,15.1362,15.1085,15.1292,336400.0
2011-02-15 15:40:00,21.85,21.86,21.82,21.85,228900.0,15.1292,15.1362,15.1085,15.1292,228900.0
2011-02-15 15:45:00,21.85,21.88,21.85,21.88,416300.0,15.1292,15.15,15.1292,15.15,416300.0
2011-02-15 15:50:00,21.88,21.88,21.85,21.85,285900.0,15.15,15.15,15.1292,15.1292,285900.0
2011-02-15 15:55:00,21.85,21.88,21.84,21.85,974500.0,15.1292,15.15,15.1223,15.1292,974500.0
2011-02-16 09:30:00,22.06,22.12,22.0,22.08,254100.0,15.2746,15.3162,15.2331,15.2885,254100.0
2011-02-16 09:35:00,22.07,22.14,22.05,22.11,101800.0,15.2816,15.33,15.2677,15.3093,101800.0
2011-02-16 09:40:00,22.12,22.16,22.11,22.16,140700.0,15.3162,15.3439,15.3093,15.3439,140700.0
2011-02-16 09:45:00,22.17,22.2,22.14,22.18,181000.0,15.3508,15.3716,15.33,15.3577,181000.0
2011-02-16 09:50:00,22.19,22.21,22.17,22.18,178700.0,15.3647,15.3785,15.3508,15.3577,178700.0
2011-02-16 09:55:00,22.18,22.23,22.17,22.23,203300.0,15.3577,15.3924,15.3508,15.3924,203300.0
2011-02-16 10:00:00,22.23,22.3,22.21,22.3,315700.0,15.3924,15.4408,15.3785,15.4408,315700.0
2011-02-16 10:05:00,22.3,22.31,22.28,22.3,482400.0,15.4408,15.4478,15.427,15.4408,482400.0
2011-02-16 10:10:00,22.29,22.37,22.29,22.36,312900.0,15.4339,15.4893,15.4339,15.4824,312900.0
2011-02-16 10:15:00,22.36,22.49,22.35,22.48,494800.0,15.4824,15.5724,15.4754,15.5655,494800.0
2011-02-16 10:20:00,22.48,22.48,22.41,22.45,282200.0,15.5655,15.5655,15.517,15.5447,282200.0
2011-02-16 10:25:00,22.45,22.49,22.45,22.49,314000.0,15.5447,15.5724,15.5447,15.5724,314000.0
2011-02-16 10:30:00,22.49,22.53,22.49,22.52,436100.0,15.5724,15.6001,15.5724,15.5932,436100.0
2011-02-16 10:35:00,22.52,22.57,22.51,22.52,173800.0,15.5932,15.6278,15.5862,15.5932,173800.0
2011-02-16 10:40:00,22.52,22.56,22.5,22.56,123500.0,15.5932,15.6209,15.5793,15.6209,123500.0
2011-02-16 10:45:00,22.56,22.57,22.53,22.55,425000.0,15.6209,15.6278,15.6001,15.6139,425000.0
2011-02-16 10:50:00,22.55,22.63,22.55,22.59,323400.0,15.6139,15.6693,15.6139,15.6416,323400.0
2011-02-16 10:55:00,22.58,22.64,22.58,22.64,227500.0,15.6347,15.6762,15.6347,15.6762,227500.0
2011-02-16 11:00:00,22.63,22.64,22.54,22.54,223800.0,15.6693,15.6762,15.607,15.607,223800.0
2011-02-16 11:05:00,22.55,22.55,22.48,22.51,231300.0,15.6139,15.6139,15.5655,15.5862,231300.0
2011-02-16 11:10:00,22.51,22.52,22.48,22.5,166700.0,15.5862,15.5932,15.5655,15.5793,166700.0
2011-02-16 11:15:00,22.5,22.52,22.48,22.5,380600.0,15.5793,15.5932,15.5655,15.5793,380600.0
2011-02-16 11:20:00,22.5,22.53,22.47,22.48,293400.0,15.5793,15.6001,15.5585,15.5655,293400.0
2011-02-16 11:25:00,22.48,22.49,22.43,22.43,281500.0,15.5655,15.5724,15.5308,15.5308,281500.0
2011-02-16 11:30:00,22.43,22.45,22.37,22.38,138900.0,15.5308,15.5447,15.4893,15.4962,138900.0
2011-02-16 11:35:00,22.37,22.4,22.35,22.36,119000.0,15.4893,15.5101,15.4754,15.4824,119000.0
2011-02-16 11:40:00,22.35,22.36,22.31,22.36,220200.0,15.4754,15.4824,15.4478,15.4824,220200.0
2011-02-16 11:45:00,22.36,22.38,22.33,22.33,153200.0,15.4824,15.4962,15.4616,15.4616,153200.0
2011-02-16 11:50:00,22.34,22.34,22.28,22.28,201900.0,15.4685,15.4685,15.427,15.427,201900.0
2011-02-16 11:55:00,22.28,22.31,22.22,22.31,261400.0,15.427,15.4478,15.3854,15.4478,261400.0
2011-02-16 12:00:00,22.31,22.33,22.24,22.24,97400.0,15.4478,15.4616,15.3993,15.3993,97400.0
2011-02-16 12:05:00,22.25,22.25,22.09,22.09,337700.0,15.4062,15.4062,15.2954,15.2954,337700.0
2011-02-16 12:10:00,22.09,22.18,22.09,22.18,146900.0,15.2954,15.3577,15.2954,15.3577,146900.0
2011-02-16 12:15:00,22.18,22.21,22.14,22.14,208000.0,15.3577,15.3785,15.33,15.33,208000.0
2011-02-16 12:20:00,22.14,22.17,22.12,22.17,226900.0,15.33,15.3508,15.3162,15.3508,226900.0
2011-02-16 12:25:00,22.18,22.23,22.18,22.22,67600.0,15.3577,15.3924,15.3577,15.3854,67600.0
2011-02-16 12:30:00,22.22,22.22,22.18,22.2,39400.0,15.3854,15.3854,15.3577,15.3716,39400.0
2011-02-16 12:35:00,22.2,22.21,22.2,22.21,20400.0,15.3716,15.3785,15.3716,15.3785,20400.0
2011-02-16 12:40:00,22.21,22.23,22.18,22.19,58100.0,15.3785,15.3924,15.3577,15.3647,58100.0
2011-02-16 12:45:00,22.18,22.19,22.18,22.18,38100.0,15.3577,15.3647,15.3577,15.3577,38100.0
2011-02-16 12:50:00,22.18,22.19,22.11,22.14,149500.0,15.3577,15.3647,15.3093,15.33,149500.0
2011-02-16 12:55:00,22.14,22.21,22.13,22.21,133900.0,15.33,15.3785,15.3231,15.3785,133900.0
2011-02-16 13:00:00,22.21,22.23,22.19,22.19,145700.0,15.3785,15.3924,15.3647,15.3647,145700.0
2011-02-16 13:05:00,22.2,22.21,22.18,22.19,79000.0,15.3716,15.3785,15.3577,15.3647,79000.0
2011-02-16 13:10:00,22.18,22.2,22.17,22.18,38800.0,15.3577,15.3716,15.3508,15.3577,38800.0
2011-02-16 13:15:00,22.18,22.2,22.15,22.19,86800.0,15.3577,15.3716,15.337,15.3647,86800.0
2011-02-16 13:20:00,22.19,22.21,22.18,22.2,58900.0,15.3647,15.3785,15.3577,15.3716,58900.0
2011-02-16 13:25:00,22.2,22.21,22.18,22.18,31800.0,15.3716,15.3785,15.3577,15.3577,31800.0
2011-02-16 13:30:00,22.18,22.19,22.14,22.15,71800.0,15.3577,15.3647,15.33,15.337,71800.0
2011-02-16 13:35:00,22.16,22.18,22.14,22.16,112600.0,15.3439,15.3577,15.33,15.3439,112600.0
2011-02-16 13:40:00,22.16,22.21,22.16,22.2,50500.0,15.3439,15.3785,15.3439,15.3716,50500.0
2011-02-16 13:45:00,22.2,22.21,22.16,22.18,53600.0,15.3716,15.3785,15.3439,15.3577,53600.0
2011-02-16 13:50:00,22.17,22.19,22.16,22.17,46400.0,15.3508,15.3647,15.3439,15.3508,46400.0
2011-02-16 13:55:00,22.16,22.19,22.16,22.19,35400.0,15.3439,15.3647,15.3439,15.3647,35400.0
2011-02-16 14:00:00,22.2,22.2,22.15,22.19,88400.0,15.3716,15.3716,15.337,15.3647,88400.0
2011-02-16 14:05:00,22.18,22.19,22.14,22.14,108100.0,15.3577,15.3647,15.33,15.33,108100.0
2011-02-16 14:10:00,22.14,22.16,22.09,22.1,90800.0,15.33,15.3439,15.2954,15.3023,90800.0
2011-02-16 14:15:00,22.09,22.14,22.09,22.11,122200.0,15.2954,15.33,15.2954,15.3093,122200.0
2011-02-16 14:20:00,22.1,22.12,22.09,22.11,63500.0,15.3023,15.3162,15.2954,15.3093,63500.0
2011-02-16 14:25:00,22.12,22.12,22.09,22.11,76000.0,15.3162,15.3162,15.2954,15.3093,76000.0
2011-02-16 14:30:00,22.11,22.16,22.1,22.16,71900.0,15.3093,15.3439,15.3023,15.3439,71900.0
2011-02-16 14:35:00,22.16,22.2,22.16,22.2,75800.0,15.3439,15.3716,15.3439,15.3716,75800.0
2011-02-16 14:40:00,22.2,22.21,22.18,22.19,286200.0,15.3716,15.3785,15.3577,15.3647,286200.0
2011-02-16 14:45:00,22.19,22.25,22.19,22.25,131800.0,15.3647,15.4062,15.3647,15.4062,131800.0
2011-02-16 14:50:00,22.25,22.31,22.24,22.3,138000.0,15.4062,15.4478,15.3993,15.4408,138000.0
2011-02-16 14:55:00,22.3,22.33,22.29,22.3,203800.0,15.4408,15.4616,15.4339,15.4408,203800.0
2011-02-16 15:00:00,22.29,22.31,22.29,22.31,57800.0,15.4339,15.4478,15.4339,15.4478,57800.0
2011-02-16 15:05:00,22.3,22.36,22.28,22.29,195400.0,15.4408,15.4824,15.427,15.4339,195400.0
2011-02-16 15:10:00,22.29,22.29,22.24,22.25,122700.0,15.4339,15.4339,15.3993,15.4062,122700.0
2011-02-16 15:15:00,22.24,22.25,22.23,22.23,99500.0,15.3993,15.4062,15.3924,15.3924,99500.0
2011-02-16 15:20:00,22.23,22.25,22.2,22.24,107900.0,15.3924,15.4062,15.3716,15.3993,107900.0
2011-02-16 15:25:00,22.24,22.27,22.23,22.26,246000.0,15.3993,15.4201,15.3924,15.4131,246000.0
2011-02-16 15:30:00,22.26,22.28,22.24,22.25,113500.0,15.4131,15.427,15.3993,15.4062,113500.0
2011-02-16 15:35:00,22.25,22.3,22.24,22.3,133300.0,15.4062,15.4408,15.3993,15.4408,133300.0
2011-02-16 15:40:00,22.3,22.33,22.3,22.33,217200.0,15.4408,15.4616,15.4408,15.4616,217200.0
2011-02-16 15:45:00,22.33,22.35,22.31,22.32,356900.0,15.4616,15.4754,15.4478,15.4547,356900.0
2011-02-16 15:50:00,22.33,22.34,22.29,22.29,219800.0,15.4616,15.4685,15.4339,15.4339,219800.0
2011-02-16 15:55:00,22.29,22.31,22.28,22.28,376300.0,15.4339,15.4478,15.427,15.427,376300.0
2011-02-17 09:30:00,22.32,22.5,22.29,22.47,580600.0,15.4547,15.5793,15.4339,15.5585,580600.0
2011-02-17 09:35:00,22.47,22.71,22.47,22.71,624300.0,15.5585,15.7247,15.5585,15.7247,624300.0
2011-02-17 09:40:00,22.7,22.78,22.59,22.73,425500.0,15.7178,15.7732,15.6416,15.7386,425500.0
2011-02-17 09:45:00,22.72,22.74,22.64,22.73,324000.0,15.7316,15.7455,15.6762,15.7386,324000.0
2011-02-17 09:50:00,22.73,22.88,22.73,22.87,801300.0,15.7386,15.8424,15.7386,15.8355,801300.0
2011-02-17 09:55:00,22.86,22.88,22.77,22.81,374800.0,15.8286,15.8424,15.7663,15.794,374800.0
2011-02-17 10:00:00,22.79,22.81,22.7,22.72,388400.0,15.7801,15.794,15.7178,15.7316,388400.0
2011-02-17 10:05:00,22.71,22.72,22.66,22.67,278200.0,15.7247,15.7316,15.6901,15.697,278200.0
2011-02-17 10:10:00,22.68,22.73,22.68,22.71,408300.0,15.7039,15.7386,15.7039,15.7247,408300.0
2011-02-17 10:15:00,22.71,22.73,22.69,22.73,198700.0,15.7247,15.7386,15.7109,15.7386,198700.0
2011-02-17 10:20:00,22.73,22.85,22.72,22.83,371900.0,15.7386,15.8217,15.7316,15.8078,371900.0
2011-02-17 10:25:00,22.82,22.84,22.75,22.75,105300.0,15.8009,15.8147,15.7524,15.7524,105300.0
2011-02-17 10:30:00,22.75,22.83,22.75,22.81,252100.0,15.7524,15.8078,15.7524,15.794,252100.0
2011-02-17 10:35:00,22.83,22.85,22.78,22.8,227300.0,15.8078,15.8217,15.7732,15.787,227300.0
2011-02-17 10:40:00,22.8,22.84,22.79,22.84,141800.0,15.787,15.8147,15.7801,15.8147,141800.0
2011-02-17 10:45:00,22.84,22.89,22.82,22.88,236600.0,15.8147,15.8494,15.8009,15.8424,236600.0
2011-02-17 10:50:00,22.88,22.9,22.87,22.88,293100.0,15.8424,15.8563,15.8355,15.8424,293100.0
2011-02-17 10:55:00,22.87,22.91,22.87,22.89,275900.0,15.8355,15.8632,15.8355,15.8494,275900.0
2011-02-17 11:00:00,22.89,22.89,22.85,22.87,124200.0,15.8494,15.8494,15.8217,15.8355,124200.0
2011-02-17 11:05:00,22.87,22.93,22.86,22.92,384400.0,15.8355,15.877,15.8286,15.8701,384400.0
2011-02-17 11:10:00,22.92,22.98,22.92,22.97,282900.0,15.8701,15.9117,15.8701,15.9047,282900.0
2011-02-17 11:15:00,22.97,22.98,22.92,22.98,272400.0,15.9047,15.9117,15.8701,15.9117,272400.0
2011-02-17 11:20:00,22.98,23.0,22.97,22.98,226900.0,15.9117,15.9255,15.9047,15.9117,226900.0
2011-02-17 11:25:00,22.98,22.99,22.95,22.96,93800.0,15.9117,15.9186,15.8909,15.8978,93800.0
2011-02-17 11:30:00,22.97,23.0,22.97,22.99,191600.0,15.9047,15.9255,15.9047,15.9186,191600.0
2011-02-17 11:35:00,22.98,22.99,22.96,22.98,164800.0,15.9117,15.9186,15.8978,15.9117,164800.0
2011-02-17 11:40:00,22.97,22.98,22.95,22.95,114500.0,15.9047,15.9117,15.8909,15.8909,114500.0
2011-02-17 11:45:00,22.96,22.99,22.95,22.97,196800.0,15.8978,15.9186,15.8909,15.9047,196800.0
2011-02-17 11:50:00,22.97,22.98,22.96,22.98,85100.0,15.9047,15.9117,15.8978,15.9117,85100.0
2011-02-17 11:55:00,22.99,23.06,22.98,23.06,305100.0,15.9186,15.9671,15.9117,15.9671,305100.0
2011-02-17 12:00:00,23.05,23.08,23.02,23.02,177700.0,15.9601,15.9809,15.9394,15.9394,177700.0
2011-02-17 12:05:00,23.03,23.03,23.01,23.02,88400.0,15.9463,15.9463,15.9324,15.9394,88400.0
2011-02-17 12:10:00,23.03,23.05,23.01,23.03,141000.0,15.9463,15.9601,15.9324,15.9463,141000.0
2011-02-17 12:15:00,23.04,23.05,22.99,23.0,106700.0,15.9532,15.9601,15.9186,15.9255,106700.0
2011-02-17 12:20:00,22.99,23.0,22.98,22.99,76800.0,15.9186,15.9255,15.9117,15.9186,76800.0
2011-02-17 12:25:00,22.99,23.05,22.98,23.03,111400.0,15.9186,15.9601,15.9117,15.9463,111400.0
2011-02-17 12:30:00,23.02,23.04,23.0,23.0,99400.0,15.9394,15.9532,15.9255,15.9255,99400.0
2011-02-17 12:35:00,23.01,23.01,22.98,22.98,64800.0,15.9324,15.9324,15.9117,15.9117,64800.0
2011-02-17 12:40:00,22.98,22.99,22.93,22.93,98800.0,15.9117,15.9186,15.877,15.877,98800.0
2011-02-17 12:45:00,22.93,22.94,22.9,22.93,147600.0,15.877,15.884,15.8563,15.877,147600.0
2011-02-17 12:50:00,22.94,22.95,22.93,22.94,53500.0,15.884,15.8909,15.877,15.884,53500.0
2011-02-17 12:55:00,22.94,22.95,22.88,22.88,124200.0,15.884,15.8909,15.8424,15.8424,124200.0
2011-02-17 13:00:00,22.88,22.94,22.88,22.93,150300.0,15.8424,15.884,15.8424,15.877,150300.0
2011-02-17 13:05:00,22.94,23.0,22.93,22.99,70000.0,15.884,15.9255,15.877,15.9186,70000.0
2011-02-17 13:10:00,22.99,23.0,22.97,22.98,116200.0,15.9186,15.9255,15.9047,15.9117,116200.0
2011-02-17 13:15:00,22.98,23.0,22.97,22.98,77500.0,15.9117,15.9255,15.9047,15.9117,77500.0
2011-02-17 13:20:00,22.97,22.98,22.95,22.97,200900.0,15.9047,15.9117,15.8909,15.9047,200900.0
2011-02-17 13:25:00,22.97,22.99,22.97,22.99,31200.0,15.9047,15.9186,15.9047,15.9186,31200.0
2011-02-17 13:30:00,22.98,22.99,22.96,22.96,57100.0,15.9117,15.9186,15.8978,15.8978,57100.0
2011-02-17 13:35:00,22.96,22.97,22.96,22.96,61200.0,15.8978,15.9047,15.8978,15.8978,61200.0
2011-02-17 13:40:00,22.96,22.97,22.94,22.95,80100.0,15.8978,15.9047,15.884,15.8909,80100.0
2011-02-17 13:45:00,22.96,22.97,22.95,22.96,86900.0,15.8978,15.9047,15.8909,15.8978,86900.0
2011-02-17 13:50:00,22.96,22.99,22.96,22.98,116500.0,15.8978,15.9186,15.8978,15.9117,116500.0
2011-02-17 13:55:00,22.99,22.99,22.95,22.96,109800.0,15.9186,15.9186,15.8909,15.8978,109800.0
2011-02-17 14:00:00,22.95,22.98,22.95,22.97,88400.0,15.8909,15.9117,15.8909,15.9047,88400.0
2011-02-17 14:05:00,22.98,22.98,22.97,22.97,87400.0,15.9117,15.9117,15.9047,15.9047,87400.0
2011-02-17 14:10:00,22.98,22.98,22.97,22.98,49400.0,15.9117,15.9117,15.9047,15.9117,49400.0
2011-02-17 14:15:00,22.97,23.02,22.97,23.01,260200.0,15.9047,15.9394,15.9047,15.9324,260200.0
2011-02-17 14:20:00,23.02,23.05,23.0,23.03,154300.0,15.9394,15.9601,15.9255,15.9463,154300.0
2011-02-17 14:25:00,23.04,23.07,23.03,23.06,187400.0,15.9532,15.974,15.9463,15.9671,187400.0
2011-02-17 14:30:00,23.05,23.06,23.02,23.05,155200.0,15.9601,15.9671,15.9394,15.9601,155200.0
2011-02-17 14:35:00,23.05,23.1,23.04,23.1,201400.0,15.9601,15.9948,15.9532,15.9948,201400.0
2011-02-17 14:40:00,23.1,23.11,23.09,23.1,111000.0,15.9948,16.0017,15.9878,15.9948,111000.0
2011-02-17 14:45:00,23.11,23.18,23.09,23.14,865900.0,16.0017,16.0502,15.9878,16.0225,865900.0
2011-02-17 14:50:00,23.13,23.21,23.13,23.17,310400.0,16.0155,16.0709,16.0155,16.0432,310400.0
2011-02-17 14:55:00,23.18,23.18,23.14,23.15,537600.0,16.0502,16.0502,16.0225,16.0294,537600.0
2011-02-17 15:00:00,23.15,23.16,23.09,23.11,596700.0,16.0294,16.0363,15.9878,16.0017,596700.0
2011-02-17 15:05:00,23.12,23.13,23.07,23.08,406900.0,16.0086,16.0155,15.974,15.9809,406900.0
2011-02-17 15:10:00,23.07,23.1,23.07,23.1,250100.0,15.974,15.9948,15.974,15.9948,250100.0
2011-02-17 15:15:00,23.09,23.12,23.08,23.09,417000.0,15.9878,16.0086,15.9809,15.9878,417000.0
2011-02-17 15:20:00,23.09,23.11,23.08,23.09,352900.0,15.9878,16.0017,15.9809,15.9878,352900.0
2011-02-17 15:25:00,23.1,23.1,23.09,23.1,496500.0,15.9948,15.9948,15.9878,15.9948,496500.0
2011-02-17 15:30:00,23.1,23.1,23.08,23.09,507900.0,15.9948,15.9948,15.9809,15.9878,507900.0
2011-02-17 15:35:00,23.08,23.09,23.04,23.05,513900.0,15.9809,15.9878,15.9532,15.9601,513900.0
2011-02-17 15:40:00,23.05,23.07,23.05,23.06,441000.0,15.9601,15.974,15.9601,15.9671,441000.0
2011-02-17 15:45:00,23.07,23.12,23.07,23.11,614800.0,15.974,16.0086,15.974,16.0017,614800.0
2011-02-17 15:50:00,23.11,23.12,23.02,23.02,1062300.0,16.0017,16.0086,15.9394,15.9394,1062300.0
2011-02-17 15:55:00,23.03,23.03,22.94,22.95,1904700.0,15.9463,15.9463,15.884,15.8909,1904700.0
2011-02-18 09:30:00,23.04,23.06,22.87,22.91,1421400.0,15.9532,15.9671,15.8355,15.8632,1421400.0
2011-02-18 09:35:00,22.91,22.92,22.81,22.85,309900.0,15.8632,15.8701,15.794,15.8217,309900.0
2011-02-18 09:40:00,22.85,23.0,22.85,22.91,171400.0,15.8217,15.9255,15.8217,15.8632,171400.0
2011-02-18 09:45:00,22.91,23.0,22.91,23.0,241000.0,15.8632,15.9255,15.8632,15.9255,241000.0
2011-02-18 09:50:00,23.0,23.08,22.99,23.06,291300.0,15.9255,15.9809,15.9186,15.9671,291300.0
2011-02-18 09:55:00,23.06,23.14,23.04,23.14,325100.0,15.9671,16.0225,15.9532,16.0225,325100.0
2011-02-18 10:00:00,23.13,23.15,23.05,23.07,241900.0,16.0155,16.0294,15.9601,15.974,241900.0
2011-02-18 10:05:00,23.06,23.08,23.04,23.07,196500.0,15.9671,15.9809,15.9532,15.974,196500.0
2011-02-18 10:10:00,23.07,23.08,23.06,23.07,123800.0,15.974,15.9809,15.9671,15.974,123800.0
2011-02-18 10:15:00,23.07,23.1,23.06,23.07,178500.0,15.974,15.9948,15.9671,15.974,178500.0
2011-02-18 10:20:00,23.06,23.09,23.06,23.09,98900.0,15.9671,15.9878,15.9671,15.9878,98900.0
2011-02-18 10:25:00,23.08,23.11,23.06,23.06,190800.0,15.9809,16.0017,15.9671,15.9671,190800.0
2011-02-18 10:30:00,23.06,23.13,23.06,23.13,237700.0,15.9671,16.0155,15.9671,16.0155,237700.0
2011-02-18 10:35:00,23.13,23.13,23.06,23.08,445800.0,16.0155,16.0155,15.9671,15.9809,445800.0
2011-02-18 10:40:00,23.07,23.12,23.07,23.11,125700.0,15.974,16.0086,15.974,16.0017,125700.0
2011-02-18 10:45:00,23.11,23.13,23.11,23.12,68500.0,16.0017,16.0155,16.0017,16.0086,68500.0
2011-02-18 10:50:00,23.12,23.16,23.11,23.14,188800.0,16.0086,16.0363,16.0017,16.0225,188800.0
2011-02-18 10:55:00,23.14,23.15,23.13,23.14,115200.0,16.0225,16.0294,16.0155,16.0225,115200.0
2011-02-18 11:00:00,23.14,23.2,23.13,23.2,202900.0,16.0225,16.064,16.0155,16.064,202900.0
2011-02-18 11:05:00,23.2,23.2,23.18,23.2,253200.0,16.064,16.064,16.0502,16.064,253200.0
2011-02-18 11:10:00,23.19,23.23,23.19,23.23,481600.0,16.0571,16.0848,16.0571,16.0848,481600.0
2011-02-18 11:15:00,23.23,23.28,23.22,23.22,388900.0,16.0848,16.1194,16.0778,16.0778,388900.0
2011-02-18 11:20:00,23.23,23.3,23.22,23.3,279800.0,16.0848,16.1332,16.0778,16.1332,279800.0
2011-02-18 11:25:00,23.3,23.36,23.29,23.36,302700.0,16.1332,16.1748,16.1263,16.1748,302700.0
2011-02-18 11:30:00,23.36,23.39,23.35,23.38,239300.0,16.1748,16.1956,16.1679,16.1886,239300.0
2011-02-18 11:35:00,23.37,23.38,23.34,23.35,182100.0,16.1817,16.1886,16.1609,16.1679,182100.0
2011-02-18 11:40:00,23.35,23.35,23.22,23.22,261500.0,16.1679,16.1679,16.0778,16.0778,261500.0
2011-02-18 11:45:00,23.22,23.24,23.19,23.23,170300.0,16.0778,16.0917,16.0571,16.0848,170300.0
2011-02-18 11:50:00,23.23,23.26,23.22,23.24,120600.0,16.0848,16.1055,16.0778,16.0917,120600.0
2011-02-18 11:55:00,23.24,23.24,23.22,23.22,120000.0,16.0917,16.0917,16.0778,16.0778,120000.0
2011-02-18 12:00:00,23.23,23.26,23.22,23.26,168000.0,16.0848,16.1055,16.0778,16.1055,168000.0
2011-02-18 12:05:00,23.26,23.27,23.19,23.19,179100.0,16.1055,16.1125,16.0571,16.0571,179100.0
2011-02-18 12:10:00,23.19,23.21,23.18,23.2,113400.0,16.0571,16.0709,16.0502,16.064,113400.0
2011-02-18 12:15:00,23.2,23.2,23.19,23.2,73300.0,16.064,16.064,16.0571,16.064,73300.0
2011-02-18 12:20:00,23.19,23.2,23.15,23.15,100100.0,16.0571,16.064,16.0294,16.0294,100100.0
2011-02-18 12:25:00,23.15,23.18,23.15,23.16,104400.0,16.0294,16.0502,16.0294,16.0363,104400.0
2011-02-18 12:30:00,23.16,23.19,23.16,23.17,87600.0,16.0363,16.0571,16.0363,16.0432,87600.0
2011-02-18 12:35:00,23.17,23.18,23.16,23.17,76500.0,16.0432,16.0502,16.0363,16.0432,76500.0
2011-02-18 12:40:00,23.17,23.19,23.16,23.19,61200.0,16.0432,16.0571,16.0363,16.0571,61200.0
2011-02-18 12:45:00,23.19,23.19,23.18,23.18,40600.0,16.0571,16.0571,16.0502,16.0502,40600.0
2011-02-18 12:50:00,23.18,23.21,23.17,23.2,178300.0,16.0502,16.0709,16.0432,16.064,178300.0
2011-02-18 12:55:00,23.2,23.21,23.19,23.19,56500.0,16.064,16.0709,16.0571,16.0571,56500.0
2011-02-18 13:00:00,23.2,23.2,23.17,23.18,118000.0,16.064,16.064,16.0432,16.0502,118000.0
2011-02-18 13:05:00,23.17,23.19,23.17,23.18,69000.0,16.0432,16.0571,16.0432,16.0502,69000.0
2011-02-18 13:10:00,23.17,23.23,23.17,23.22,149200.0,16.0432,16.0848,16.0432,16.0778,149200.0
2011-02-18 13:15:00,23.22,23.23,23.17,23.17,85500.0,16.0778,16.0848,16.0432,16.0432,85500.0
2011-02-18 13:20:00,23.17,23.2,23.17,23.2,105400.0,16.0432,16.064,16.0432,16.064,105400.0
2011-02-18 13:25:00,23.19,23.22,23.17,23.19,163200.0,16.0571,16.0778,16.0432,16.0571,163200.0
2011-02-18 13:30:00,23.19,23.2,23.17,23.17,110300.0,16.0571,16.064,16.0432,16.0432,110300.0
2011-02-18 13:35:00,23.17,23.2,23.17,23.18,90600.0,16.0432,16.064,16.0432,16.0502,90600.0
2011-02-18 13:40:00,23.17,23.18,23.17,23.17,80600.0,16.0432,16.0502,16.0432,16.0432,80600.0
2011-02-18 13:45:00,23.17,23.18,23.16,23.17,140400.0,16.0432,16.0502,16.0363,16.0432,140400.0
2011-02-18 13:50:00,23.17,23.18,23.16,23.18,87500.0,16.0432,16.0502,16.0363,16.0502,87500.0
2011-02-18 13:55:00,23.17,23.21,23.17,23.2,84900.0,16.0432,16.0709,16.0432,16.064,84900.0
2011-02-18 14:00:00,23.2,23.21,23.18,23.2,87300.0,16.064,16.0709,16.0502,16.064,87300.0
2011-02-18 14:05:00,23.21,23.24,23.2,23.23,112200.0,16.0709,16.0917,16.064,16.0848,112200.0
2011-02-18 14:10:00,23.23,23.23,23.2,23.2,89500.0,16.0848,16.0848,16.064,16.064,89500.0
2011-02-18 14:15:00,23.2,23.21,23.17,23.17,189100.0,16.064,16.0709,16.0432,16.0432,189100.0
2011-02-18 14:20:00,23.17,23.18,23.15,23.16,191500.0,16.0432,16.0502,16.0294,16.0363,191500.0
2011-02-18 14:25:00,23.17,23.18,23.15,23.16,151000.0,16.0432,16.0502,16.0294,16.0363,151000.0
2011-02-18 14:30:00,23.16,23.19,23.14,23.18,106600.0,16.0363,16.0571,16.0225,16.0502,106600.0
2011-02-18 14:35:00,23.18,23.19,23.17,23.17,161200.0,16.0502,16.0571,16.0432,16.0432,161200.0
2011-02-18 14:40:00,23.17,23.21,23.17,23.19,145800.0,16.0432,16.0709,16.0432,16.0571,145800.0
2011-02-18 14:45:00,23.19,23.25,23.19,23.23,111300.0,16.0571,16.0986,16.0571,16.0848,111300.0
2011-02-18 14:50:00,23.23,23.25,23.2,23.25,231000.0,16.0848,16.0986,16.064,16.0986,231000.0
2011-02-18 14:55:00,23.25,23.28,23.24,23.26,198700.0,16.0986,16.1194,16.0917,16.1055,198700.0
2011-02-18 15:00:00,23.27,23.28,23.24,23.25,224900.0,16.1125,16.1194,16.0917,16.0986,224900.0
2011-02-18 15:05:00,23.25,23.26,23.25,23.25,114400.0,16.0986,16.1055,16.0986,16.0986,114400.0
2011-02-18 15:10:00,23.26,23.32,23.24,23.26,426700.0,16.1055,16.1471,16.0917,16.1055,426700.0
2011-02-18 15:15:00,23.26,23.28,23.24,23.28,185000.0,16.1055,16.1194,16.0917,16.1194,185000.0
2011-02-18 15:20:00,23.27,23.29,23.25,23.26,210900.0,16.1125,16.1263,16.0986,16.1055,210900.0
2011-02-18 15:25:00,23.26,23.27,23.24,23.26,194700.0,16.1055,16.1125,16.0917,16.1055,194700.0
2011-02-18 15:30:00,23.26,23.29,23.24,23.26,460100.0,16.1055,16.1263,16.0917,16.1055,460100.0
2011-02-18 15:35:00,23.26,23.27,23.22,23.22,155600.0,16.1055,16.1125,16.0778,16.0778,155600.0
2011-02-18 15:40:00,23.22,23.23,23.19,23.22,334100.0,16.0778,16.0848,16.0571,16.0778,334100.0
2011-02-18 15:45:00,23.22,23.25,23.21,23.21,322900.0,16.0778,16.0986,16.0709,16.0709,322900.0
2011-02-18 15:50:00,23.21,23.27,23.21,23.27,564600.0,16.0709,16.1125,16.0709,16.1125,564600.0
2011-02-18 15:55:00,23.27,23.27,23.22,23.22,851900.0,16.1125,16.1125,16.0778,16.0778,851900.0
2011-02-22 09:30:00,22.68,22.73,22.49,22.49,597900.0,15.7039,15.7386,15.5724,15.5724,597900.0
2011-02-22 09:35:00,22.5,22.6,22.46,22.55,285700.0,15.5793,15.6486,15.5516,15.6139,285700.0
2011-02-22 09:40:00,22.55,22.72,22.54,22.7,304400.0,15.6139,15.7316,15.607,15.7178,304400.0
2011-02-22 09:45:00,22.7,22.86,22.7,22.76,226700.0,15.7178,15.8286,15.7178,15.7593,226700.0
2011-02-22 09:50:00,22.77,22.84,22.76,22.8,181500.0,15.7663,15.8147,15.7593,15.787,181500.0
2011-02-22 09:55:00,22.8,22.89,22.8,22.84,234900.0,15.787,15.8494,15.787,15.8147,234900.0
2011-02-22 10:00:00,22.85,22.85,22.75,22.78,197900.0,15.8217,15.8217,15.7524,15.7732,197900.0
2011-02-22 10:05:00,22.78,22.78,22.69,22.74,278700.0,15.7732,15.7732,15.7109,15.7455,278700.0
2011-02-22 10:10:00,22.74,22.78,22.73,22.75,142300.0,15.7455,15.7732,15.7386,15.7524,142300.0
2011-02-22 10:15:00,22.75,22.82,22.75,22.8,162800.0,15.7524,15.8009,15.7524,15.787,162800.0
2011-02-22 10:20:00,22.8,22.82,22.79,22.82,130700.0,15.787,15.8009,15.7801,15.8009,130700.0
2011-02-22 10:25:00,22.82,22.84,22.8,22.8,141700.0,15.8009,15.8147,15.787,15.787,141700.0
2011-02-22 10:30:00,22.8,22.84,22.79,22.83,134600.0,15.787,15.8147,15.7801,15.8078,134600.0
2011-02-22 10:35:00,22.83,22.88,22.82,22.83,87400.0,15.8078,15.8424,15.8009,15.8078,87400.0
2011-02-22 10:40:00,22.83,22.92,22.81,22.91,108800.0,15.8078,15.8701,15.794,15.8632,108800.0
2011-02-22 10:45:00,22.91,22.91,22.86,22.86,210500.0,15.8632,15.8632,15.8286,15.8286,210500.0
2011-02-22 10:50:00,22.86,22.87,22.81,22.82,99500.0,15.8286,15.8355,15.794,15.8009,99500.0
2011-02-22 10:55:00,22.81,22.82,22.79,22.8,223500.0,15.794,15.8009,15.7801,15.787,223500.0
2011-02-22 11:00:00,22.8,22.82,22.75,22.79,162700.0,15.787,15.8009,15.7524,15.7801,162700.0
2011-02-22 11:05:00,22.79,22.81,22.78,22.8,184300.0,15.7801,15.794,15.7732,15.787,184300.0
2011-02-22 11:10:00,22.8,22.85,22.79,22.85,193600.0,15.787,15.8217,15.7801,15.8217,193600.0
2011-02-22 11:15:00,22.84,22.85,22.75,22.77,238000.0,15.8147,15.8217,15.7524,15.7663,238000.0
2011-02-22 11:20:00,22.78,22.78,22.77,22.78,163300.0,15.7732,15.7732,15.7663,15.7732,163300.0
2011-02-22 11:25:00,22.77,22.82,22.77,22.8,246300.0,15.7663,15.8009,15.7663,15.787,246300.0
2011-02-22 11:30:00,22.79,22.8,22.72,22.73,264400.0,15.7801,15.787,15.7316,15.7386,264400.0
2011-02-22 11:35:00,22.73,22.74,22.68,22.68,267500.0,15.7386,15.7455,15.7039,15.7039,267500.0
2011-02-22 11:40:00,22.69,22.69,22.58,22.59,628400.0,15.7109,15.7109,15.6347,15.6416,628400.0
2011-02-22 11:45:00,22.61,22.61,22.49,22.51,357400.0,15.6555,15.6555,15.5724,15.5862,357400.0
2011-02-22 11:50:00,22.51,22.54,22.48,22.53,489400.0,15.5862,15.607,15.5655,15.6001,489400.0
2011-02-22 11:55:00,22.53,22.57,22.53,22.57,53400.0,15.6001,15.6278,15.6001,15.6278,53400.0
2011-02-22 12:00:00,22.57,22.57,22.51,22.54,145400.0,15.6278,15.6278,15.5862,15.607,145400.0
2011-02-22 12:05:00,22.55,22.57,22.54,22.57,67100.0,15.6139,15.6278,15.607,15.6278,67100.0
2011-02-22 12:10:00,22.57,22.57,22.55,22.55,65100.0,15.6278,15.6278,15.6139,15.6139,65100.0
2011-02-22 12:15:00,22.55,22.58,22.55,22.57,1224700.0,15.6139,15.6347,15.6139,15.6278,1224700.0
2011-02-22 12:20:00,22.56,22.6,22.56,22.6,60800.0,15.6209,15.6486,15.6209,15.6486,60800.0
2011-02-22 12:25:00,22.6,22.6,22.59,22.6,64400.0,15.6486,15.6486,15.6416,15.6486,64400.0
2011-02-22 12:30:00,22.6,22.6,22.57,22.6,102300.0,15.6486,15.6486,15.6278,15.6486,102300.0
2011-02-22 12:35:00,22.59,22.6,22.58,22.6,172100.0,15.6416,15.6486,15.6347,15.6486,172100.0
2011-02-22 12:40:00,22.59,22.6,22.55,22.57,208600.0,15.6416,15.6486,15.6139,15.6278,208600.0
2011-02-22 12:45:00,22.57,22.6,22.56,22.56,202300.0,15.6278,15.6486,15.6209,15.6209,202300.0
2011-02-22 12:50:00,22.57,22.61,22.55,22.6,214100.0,15.6278,15.6555,15.6139,15.6486,214100.0
2011-02-22 12:55:00,22.6,22.61,22.55,22.58,108300.0,15.6486,15.6555,15.6139,15.6347,108300.0
2011-02-22 13:00:00,22.57,22.58,22.54,22.57,106400.0,15.6278,15.6347,15.607,15.6278,106400.0
2011-02-22 13:05:00,22.56,22.63,22.56,22.63,116000.0,15.6209,15.6693,15.6209,15.6693,116000.0
2011-02-22 13:10:00,22.62,22.63,22.56,22.58,91900.0,15.6624,15.6693,15.6209,15.6347,91900.0
2011-02-22 13:15:00,22.58,22.59,22.56,22.57,47100.0,15.6347,15.6416,15.6209,15.6278,47100.0
2011-02-22 13:20:00,22.57,22.57,22.51,22.52,154800.0,15.6278,15.6278,15.5862,15.5932,154800.0
2011-02-22 13:25:00,22.53,22.58,22.53,22.57,143100.0,15.6001,15.6347,15.6001,15.6278,143100.0
2011-02-22 13:30:00,22.56,22.57,22.55,22.55,555700.0,15.6209,15.6278,15.6139,15.6139,555700.0
2011-02-22 13:35:00,22.56,22.6,22.55,22.59,102900.0,15.6209,15.6486,15.6139,15.6416,102900.0
2011-02-22 13:40:00,22.59,22.59,22.53,22.54,69800.0,15.6416,15.6416,15.6001,15.607,69800.0
2011-02-22 13:45:00,22.54,22.55,22.52,22.54,162700.0,15.607,15.6139,15.5932,15.607,162700.0
2011-02-22 13:50:00,22.54,22.6,22.53,22.56,82600.0,15.607,15.6486,15.6001,15.6209,82600.0
2011-02-22 13:55:00,22.55,22.56,22.53,22.54,78600.0,15.6139,15.6209,15.6001,15.607,78600.0
2011-02-22 14:00:00,22.55,22.59,22.54,22.58,86500.0,15.6139,15.6416,15.607,15.6347,86500.0
2011-02-22 14:05:00,22.58,22.59,22.52,22.56,121000.0,15.6347,15.6416,15.5932,15.6209,121000.0
2011-02-22 14:10:00,22.55,22.58,22.55,22.55,120900.0,15.6139,15.6347,15.6139,15.6139,120900.0
2011-02-22 14:15:00,22.55,22.57,22.54,22.55,52500.0,15.6139,15.6278,15.607,15.6139,52500.0
2011-02-22 14:20:00,22.55,22.56,22.53,22.55,110900.0,15.6139,15.6209,15.6001,15.6139,110900.0
2011-02-22 14:25:00,22.55,22.61,22.54,22.6,84300.0,15.6139,15.6555,15.607,15.6486,84300.0
2011-02-22 14:30:00,22.59,22.64,22.59,22.6,62000.0,15.6416,15.6762,15.6416,15.6486,62000.0
2011-02-22 14:35:00,22.61,22.62,22.57,22.58,62300.0,15.6555,15.6624,15.6278,15.6347,62300.0
2011-02-22 14:40:00,22.57,22.58,22.54,22.56,115300.0,15.6278,15.6347,15.607,15.6209,115300.0
2011-02-22 14:45:00,22.57,22.62,22.57,22.61,91400.0,15.6278,15.6624,15.6278,15.6555,91400.0
2011-02-22 14:50:00,22.61,22.62,22.55,22.55,118400.0,15.6555,15.6624,15.6139,15.6139,118400.0
2011-02-22 14:55:00,22.55,22.59,22.54,22.55,105000.0,15.6139,15.6416,15.607,15.6139,105000.0
2011-02-22 15:00:00,22.55,22.58,22.54,22.57,116800.0,15.6139,15.6347,15.607,15.6278,116800.0
2011-02-22 15:05:00,22.58,22.58,22.52,22.52,168000.0,15.6347,15.6347,15.5932,15.5932,168000.0
2011-02-22 15:10:00,22.52,22.58,22.52,22.57,244300.0,15.5932,15.6347,15.5932,15.6278,244300.0
2011-02-22 15:15:00,22.57,22.59,22.55,22.58,379900.0,15.6278,15.6416,15.6139,15.6347,379900.0
2011-02-22 15:20:00,22.57,22.6,22.55,22.56,229300.0,15.6278,15.6486,15.6139,15.6209,229300.0
2011-02-22 15:25:00,22.56,22.57,22.54,22.56,140100.0,15.6209,15.6278,15.607,15.6209,140100.0
2011-02-22 15:30:00,22.55,22.57,22.55,22.57,92600.0,15.6139,15.6278,15.6139,15.6278,92600.0
2011-02-22 15:35:00,22.57,22.57,22.53,22.54,230000.0,15.6278,15.6278,15.6001,15.607,230000.0
2011-02-22 15:40:00,22.53,22.58,22.53,22.55,255900.0,15.6001,15.6347,15.6001,15.6139,255900.0
2011-02-22 15:45:00,22.55,22.58,22.55,22.55,317500.0,15.6139,15.6347,15.6139,15.6139,317500.0
2011-02-22 15:50:00,22.55,22.6,22.55,22.6,280000.0,15.6139,15.6486,15.6139,15.6486,280000.0
2011-02-22 15:55:00,22.6,22.64,22.56,22.62,1287500.0,15.6486,15.6762,15.6209,15.6624,1287500.0
2011-02-23 09:30:00,22.54,22.64,22.54,22.59,322400.0,15.607,15.6762,15.607,15.6416,322400.0
2011-02-23 09:35:00,22.6,22.61,22.44,22.44,288200.0,15.6486,15.6555,15.5378,15.5378,288200.0
2011-02-23 09:40:00,22.44,22.51,22.42,22.49,428100.0,15.5378,15.5862,15.5239,15.5724,428100.0
2011-02-23 09:45:00,22.5,22.5,22.38,22.45,311900.0,15.5793,15.5793,15.4962,15.5447,311900.0
2011-02-23 09:50:00,22.44,22.47,22.4,22.42,246100.0,15.5378,15.5585,15.5101,15.5239,246100.0
2011-02-23 09:55:00,22.43,22.43,22.31,22.35,214500.0,15.5308,15.5308,15.4478,15.4754,214500.0
2011-02-23 10:00:00,22.35,22.4,22.33,22.39,156900.0,15.4754,15.5101,15.4616,15.5031,156900.0
2011-02-23 10:05:00,22.4,22.4,22.35,22.39,349400.0,15.5101,15.5101,15.4754,15.5031,349400.0
2011-02-23 10:10:00,22.4,22.43,22.38,22.4,189600.0,15.5101,15.5308,15.4962,15.5101,189600.0
2011-02-23 10:15:00,22.4,22.48,22.39,22.45,264400.0,15.5101,15.5655,15.5031,15.5447,264400.0
2011-02-23 10:20:00,22.45,22.46,22.4,22.44,103900.0,15.5447,15.5516,15.5101,15.5378,103900.0
2011-02-23 10:25:00,22.44,22.44,22.4,22.4,83400.0,15.5378,15.5378,15.5101,15.5101,83400.0
2011-02-23 10:30:00,22.4,22.46,22.38,22.46,233800.0,15.5101,15.5516,15.4962,15.5516,233800.0
2011-02-23 10:35:00,22.46,22.46,22.41,22.44,132800.0,15.5516,15.5516,15.517,15.5378,132800.0
2011-02-23 10:40:00,22.44,22.46,22.39,22.42,293600.0,15.5378,15.5516,15.5031,15.5239,293600.0
2011-02-23 10:45:00,22.42,22.45,22.41,22.42,97500.0,15.5239,15.5447,15.517,15.5239,97500.0
2011-02-23 10:50:00,22.42,22.5,22.42,22.5,126100.0,15.5239,15.5793,15.5239,15.5793,126100.0
2011-02-23 10:55:00,22.49,22.5,22.46,22.49,94700.0,15.5724,15.5793,15.5516,15.5724,94700.0
2011-02-23 11:00:00,22.49,22.52,22.47,22.51,336500.0,15.5724,15.5932,15.5585,15.5862,336500.0
2011-02-23 11:05:00,22.51,22.52,22.47,22.52,197400.0,15.5862,15.5932,15.5585,15.5932,197400.0
2011-02-23 11:10:00,22.52,22.54,22.51,22.52,318400.0,15.5932,15.607,15.5862,15.5932,318400.0
2011-02-23 11:15:00,22.53,22.54,22.52,22.53,221600.0,15.6001,15.607,15.5932,15.6001,221600.0
2011-02-23 11:20:00,22.53,22.55,22.49,22.54,124900.0,15.6001,15.6139,15.5724,15.607,124900.0
2011-02-23 11:25:00,22.55,22.59,22.5,22.52,175700.0,15.6139,15.6416,15.5793,15.5932,175700.0
2011-02-23 11:30:00,22.51,22.52,22.44,22.45,135700.0,15.5862,15.5932,15.5378,15.5447,135700.0
2011-02-23 11:35:00,22.44,22.47,22.41,22.45,127500.0,15.5378,15.5585,15.517,15.5447,127500.0
2011-02-23 11:40:00,22.44,22.45,22.42,22.43,113400.0,15.5378,15.5447,15.5239,15.5308,113400.0
2011-02-23 11:45:00,22.43,22.45,22.42,22.42,129200.0,15.5308,15.5447,15.5239,15.5239,129200.0
2011-02-23 11:50:00,22.43,22.45,22.41,22.43,160600.0,15.5308,15.5447,15.517,15.5308,160600.0
2011-02-23 11:55:00,22.43,22.44,22.39,22.39,111800.0,15.5308,15.5378,15.5031,15.5031,111800.0
2011-02-23 12:00:00,22.39,22.39,22.34,22.36,291900.0,15.5031,15.5031,15.4685,15.4824,291900.0
2011-02-23 12:05:00,22.36,22.39,22.32,22.34,263500.0,15.4824,15.5031,15.4547,15.4685,263500.0
2011-02-23 12:10:00,22.34,22.38,22.33,22.37,115300.0,15.4685,15.4962,15.4616,15.4893,115300.0
2011-02-23 12:15:00,22.37,22.37,22.32,22.33,169600.0,15.4893,15.4893,15.4547,15.4616,169600.0
2011-02-23 12:20:00,22.32,22.36,22.28,22.35,210500.0,15.4547,15.4824,15.427,15.4754,210500.0
2011-02-23 12:25:00,22.34,22.4,22.34,22.4,95100.0,15.4685,15.5101,15.4685,15.5101,95100.0
2011-02-23 12:30:00,22.39,22.43,22.37,22.42,104400.0,15.5031,15.5308,15.4893,15.5239,104400.0
2011-02-23 12:35:00,22.42,22.45,22.39,22.42,207500.0,15.5239,15.5447,15.5031,15.5239,207500.0
2011-02-23 12:40:00,22.4,22.42,22.39,22.4,88200.0,15.5101,15.5239,15.5031,15.5101,88200.0
2011-02-23 12:45:00,22.4,22.41,22.35,22.36,173000.0,15.5101,15.517,15.4754,15.4824,173000.0
2011-02-23 12:50:00,22.36,22.39,22.36,22.38,153000.0,15.4824,15.5031,15.4824,15.4962,153000.0
2011-02-23 12:55:00,22.38,22.45,22.38,22.43,124100.0,15.4962,15.5447,15.4962,15.5308,124100.0
2011-02-23 13:00:00,22.43,22.44,22.34,22.34,307400.0,15.5308,15.5378,15.4685,15.4685,307400.0
2011-02-23 13:05:00,22.34,22.36,22.3,22.3,209800.0,15.4685,15.4824,15.4408,15.4408,209800.0
2011-02-23 13:10:00,22.31,22.36,22.3,22.35,191500.0,15.4478,15.4824,15.4408,15.4754,191500.0
2011-02-23 13:15:00,22.34,22.35,22.26,22.27,157000.0,15.4685,15.4754,15.4131,15.4201,157000.0
2011-02-23 13:20:00,22.27,22.36,22.25,22.36,245300.0,15.4201,15.4824,15.4062,15.4824,245300.0
2011-02-23 13:25:00,22.36,22.36,22.32,22.34,79400.0,15.4824,15.4824,15.4547,15.4685,79400.0
2011-02-23 13:30:00,22.33,22.34,22.3,22.3,141100.0,15.4616,15.4685,15.4408,15.4408,141100.0
2011-02-23 13:35:00,22.3,22.4,22.3,22.38,123700.0,15.4408,15.5101,15.4408,15.4962,123700.0
2011-02-23 13:40:00,22.38,22.38,22.3,22.34,240700.0,15.4962,15.4962,15.4408,15.4685,240700.0
2011-02-23 13:45:00,22.34,22.34,22.31,22.31,79300.0,15.4685,15.4685,15.4478,15.4478,79300.0
2011-02-23 13:50:00,22.3,22.35,22.3,22.34,173600.0,15.4408,15.4754,15.4408,15.4685,173600.0
2011-02-23 13:55:00,22.34,22.34,22.28,22.29,149700.0,15.4685,15.4685,15.427,15.4339,149700.0
2011-02-23 14:00:00,22.29,22.37,22.28,22.37,215700.0,15.4339,15.4893,15.427,15.4893,215700.0
2011-02-23 14:05:00,22.37,22.37,22.33,22.34,80300.0,15.4893,15.4893,15.4616,15.4685,80300.0
2011-02-23 14:10:00,22.34,22.36,22.31,22.32,124000.0,15.4685,15.4824,15.4478,15.4547,124000.0
2011-02-23 14:15:00,22.33,22.4,22.32,22.4,121700.0,15.4616,15.5101,15.4547,15.5101,121700.0
2011-02-23 14:20:00,22.41,22.44,22.41,22.41,49800.0,15.517,15.5378,15.517,15.517,49800.0
2011-02-23 14:25:00,22.41,22.42,22.37,22.39,182000.0,15.517,15.5239,15.4893,15.5031,182000.0
2011-02-23 14:30:00,22.4,22.46,22.39,22.44,85100.0,15.5101,15.5516,15.5031,15.5378,85100.0
2011-02-23 14:35:00,22.43,22.44,22.39,22.39,93500.0,15.5308,15.5378,15.5031,15.5031,93500.0
2011-02-23 14:40:00,22.4,22.44,22.38,22.39,99000.0,15.5101,15.5378,15.4962,15.5031,99000.0
2011-02-23 14:45:00,22.4,22.41,22.36,22.36,67300.0,15.5101,15.517,15.4824,15.4824,67300.0
2011-02-23 14:50:00,22.36,22.41,22.35,22.4,59600.0,15.4824,15.517,15.4754,15.5101,59600.0
2011-02-23 14:55:00,22.41,22.47,22.41,22.47,80100.0,15.517,15.5585,15.517,15.5585,80100.0
2011-02-23 15:00:00,22.46,22.48,22.43,22.44,112600.0,15.5516,15.5655,15.5308,15.5378,112600.0
2011-02-23 15:05:00,22.44,22.48,22.43,22.43,94100.0,15.5378,15.5655,15.5308,15.5308,94100.0
2011-02-23 15:10:00,22.42,22.45,22.41,22.42,98400.0,15.5239,15.5447,15.517,15.5239,98400.0
2011-02-23 15:15:00,22.42,22.43,22.39,22.42,221100.0,15.5239,15.5308,15.5031,15.5239,221100.0
2011-02-23 15:20:00,22.42,22.5,22.42,22.49,177000.0,15.5239,15.5793,15.5239,15.5724,177000.0
2011-02-23 15:25:00,22.49,22.49,22.43,22.45,94100.0,15.5724,15.5724,15.5308,15.5447,94100.0
2011-02-23 15:30:00,22.45,22.45,22.4,22.44,170000.0,15.5447,15.5447,15.5101,15.5378,170000.0
2011-02-23 15:35:00,22.44,22.46,22.41,22.44,232100.0,15.5378,15.5516,15.517,15.5378,232100.0
2011-02-23 15:40:00,22.44,22.46,22.41,22.42,273000.0,15.5378,15.5516,15.517,15.5239,273000.0
2011-02-23 15:45:00,22.42,22.44,22.38,22.41,424500.0,15.5239,15.5378,15.4962,15.517,424500.0
2011-02-23 15:50:00,22.4,22.4,22.33,22.33,512100.0,15.5101,15.5101,15.4616,15.4616,512100.0
2011-02-23 15:55:00,22.33,22.39,22.3,22.39,1264300.0,15.4616,15.5031,15.4408,15.5031,1264300.0
2011-02-24 09:30:00,22.33,22.44,22.3,22.34,270800.0,15.4956,15.5719,15.4747,15.5025,270800.0
2011-02-24 09:35:00,22.33,22.38,22.31,22.38,142100.0,15.4956,15.5303,15.4817,15.5303,142100.0
2011-02-24 09:40:00,22.37,22.58,22.35,22.58,135300.0,15.5233,15.6691,15.5094,15.6691,135300.0
2011-02-24 09:45:00,22.58,22.59,22.48,22.51,245900.0,15.6691,15.676,15.5997,15.6205,245900.0
2011-02-24 09:50:00,22.51,22.52,22.45,22.46,162200.0,15.6205,15.6274,15.5788,15.5858,162200.0
2011-02-24 09:55:00,22.46,22.54,22.45,22.53,165400.0,15.5858,15.6413,15.5788,15.6344,165400.0
2011-02-24 10:00:00,22.53,22.56,22.45,22.46,179200.0,15.6344,15.6552,15.5788,15.5858,179200.0
2011-02-24 10:05:00,22.46,22.56,22.43,22.54,242500.0,15.5858,15.6552,15.565,15.6413,242500.0
2011-02-24 10:10:00,22.55,22.56,22.53,22.55,61700.0,15.6482,15.6552,15.6344,15.6482,61700.0
2011-02-24 10:15:00,22.55,22.61,22.53,22.61,192100.0,15.6482,15.6899,15.6344,15.6899,192100.0
2011-02-24 10:20:00,22.6,22.65,22.6,22.61,119500.0,15.6829,15.7176,15.6829,15.6899,119500.0
2011-02-24 10:25:00,22.61,22.61,22.55,22.59,106700.0,15.6899,15.6899,15.6482,15.676,106700.0
2011-02-24 10:30:00,22.6,22.6,22.53,22.58,107400.0,15.6829,15.6829,15.6344,15.6691,107400.0
2011-02-24 10:35:00,22.58,22.62,22.57,22.57,86400.0,15.6691,15.6968,15.6621,15.6621,86400.0
2011-02-24 10:40:00,22.57,22.62,22.56,22.61,152100.0,15.6621,15.6968,15.6552,15.6899,152100.0
2011-02-24 10:45:00,22.62,22.64,22.59,22.62,148000.0,15.6968,15.7107,15.676,15.6968,148000.0
2011-02-24 10:50:00,22.62,22.69,22.62,22.69,120500.0,15.6968,15.7454,15.6968,15.7454,120500.0
2011-02-24 10:55:00,22.69,22.69,22.58,22.61,232900.0,15.7454,15.7454,15.6691,15.6899,232900.0
2011-02-24 11:00:00,22.61,22.65,22.59,22.61,255700.0,15.6899,15.7176,15.676,15.6899,255700.0
2011-02-24 11:05:00,22.61,22.66,22.6,22.66,123100.0,15.6899,15.7246,15.6829,15.7246,123100.0
2011-02-24 11:10:00,22.65,22.67,22.6,22.6,81200.0,15.7176,15.7315,15.6829,15.6829,81200.0
2011-02-24 11:15:00,22.61,22.66,22.59,22.66,138900.0,15.6899,15.7246,15.676,15.7246,138900.0
2011-02-24 11:20:00,22.65,22.66,22.59,22.61,169000.0,15.7176,15.7246,15.676,15.6899,169000.0
2011-02-24 11:25:00,22.61,22.72,22.6,22.72,173900.0,15.6899,15.7662,15.6829,15.7662,173900.0
2011-02-24 11:30:00,22.71,22.73,22.7,22.71,124100.0,15.7593,15.7731,15.7523,15.7593,124100.0
2011-02-24 11:35:00,22.71,22.71,22.67,22.67,167200.0,15.7593,15.7593,15.7315,15.7315,167200.0
2011-02-24 11:40:00,22.67,22.7,22.66,22.68,147300.0,15.7315,15.7523,15.7246,15.7384,147300.0
2011-02-24 11:45:00,22.68,22.68,22.59,22.6,108900.0,15.7384,15.7384,15.676,15.6829,108900.0
2011-02-24 11:50:00,22.6,22.69,22.6,22.68,143900.0,15.6829,15.7454,15.6829,15.7384,143900.0
2011-02-24 11:55:00,22.68,22.69,22.67,22.68,45700.0,15.7384,15.7454,15.7315,15.7384,45700.0
2011-02-24 12:00:00,22.68,22.69,22.59,22.62,88700.0,15.7384,15.7454,15.676,15.6968,88700.0
2011-02-24 12:05:00,22.62,22.63,22.54,22.56,100400.0,15.6968,15.7037,15.6413,15.6552,100400.0
2011-02-24 12:10:00,22.56,22.62,22.56,22.61,84600.0,15.6552,15.6968,15.6552,15.6899,84600.0
2011-02-24 12:15:00,22.61,22.64,22.61,22.62,101000.0,15.6899,15.7107,15.6899,15.6968,101000.0
2011-02-24 12:20:00,22.62,22.64,22.62,22.64,47600.0,15.6968,15.7107,15.6968,15.7107,47600.0
2011-02-24 12:25:00,22.63,22.64,22.54,22.54,152400.0,15.7037,15.7107,15.6413,15.6413,152400.0
2011-02-24 12:30:00,22.54,22.55,22.5,22.51,98000.0,15.6413,15.6482,15.6135,15.6205,98000.0
2011-02-24 12:35:00,22.51,22.61,22.5,22.61,78900.0,15.6205,15.6899,15.6135,15.6899,78900.0
2011-02-24 12:40:00,22.61,22.62,22.56,22.58,100400.0,15.6899,15.6968,15.6552,15.6691,100400.0
2011-02-24 12:45:00,22.58,22.6,22.53,22.6,147500.0,15.6691,15.6829,15.6344,15.6829,147500.0
2011-02-24 12:50:00,22.59,22.62,22.57,22.62,60000.0,15.676,15.6968,15.6621,15.6968,60000.0
2011-02-24 12:55:00,22.62,22.65,22.61,22.62,158400.0,15.6968,15.7176,15.6899,15.6968,158400.0
2011-02-24 13:00:00,22.62,22.64,22.58,22.64,74600.0,15.6968,15.7107,15.6691,15.7107,74600.0
2011-02-24 13:05:00,22.64,22.65,22.6,22.6,96600.0,15.7107,15.7176,15.6829,15.6829,96600.0
2011-02-24 13:10:00,22.6,22.63,22.59,22.62,353000.0,15.6829,15.7037,15.676,15.6968,353000.0
2011-02-24 13:15:00,22.62,22.67,22.61,22.66,97100.0,15.6968,15.7315,15.6899,15.7246,97100.0
2011-02-24 13:20:00,22.65,22.65,22.57,22.57,77700.0,15.7176,15.7176,15.6621,15.6621,77700.0
2011-02-24 13:25:00,22.57,22.59,22.57,22.59,77000.0,15.6621,15.676,15.6621,15.676,77000.0
2011-02-24 13:30:00,22.58,22.62,22.57,22.59,86000.0,15.6691,15.6968,15.6621,15.676,86000.0
2011-02-24 13:35:00,22.59,22.6,22.57,22.58,125500.0,15.676,15.6829,15.6621,15.6691,125500.0
2011-02-24 13:40:00,22.58,22.59,22.49,22.52,153400.0,15.6691,15.676,15.6066,15.6274,153400.0
2011-02-24 13:45:00,22.51,22.51,22.48,22.48,57900.0,15.6205,15.6205,15.5997,15.5997,57900.0
2011-02-24 13:50:00,22.48,22.49,22.47,22.48,58200.0,15.5997,15.6066,15.5927,15.5997,58200.0
2011-02-24 13:55:00,22.47,22.49,22.45,22.46,227900.0,15.5927,15.6066,15.5788,15.5858,227900.0
2011-02-24 14:00:00,22.46,22.53,22.46,22.5,147400.0,15.5858,15.6344,15.5858,15.6135,147400.0
2011-02-24 14:05:00,22.5,22.51,22.45,22.5,65500.0,15.6135,15.6205,15.5788,15.6135,65500.0
2011-02-24 14:10:00,22.51,22.56,22.5,22.55,115400.0,15.6205,15.6552,15.6135,15.6482,115400.0
2011-02-24 14:15:00,22.55,22.6,22.55,22.6,160300.0,15.6482,15.6829,15.6482,15.6829,160300.0
2011-02-24 14:20:00,22.59,22.6,22.53,22.59,131100.0,15.676,15.6829,15.6344,15.676,131100.0
2011-02-24 14:25:00,22.59,22.6,22.54,22.55,173900.0,15.676,15.6829,15.6413,15.6482,173900.0
2011-02-24 14:30:00,22.55,22.6,22.52,22.6,143300.0,15.6482,15.6829,15.6274,15.6829,143300.0
2011-02-24 14:35:00,22.6,22.62,22.56,22.59,141600.0,15.6829,15.6968,15.6552,15.676,141600.0
2011-02-24 14:40:00,22.59,22.61,22.56,22.56,134100.0,15.676,15.6899,15.6552,15.6552,134100.0
2011-02-24 14:45:00,22.55,22.6,22.51,22.58,179400.0,15.6482,15.6829,15.6205,15.6691,179400.0
2011-02-24 14:50:00,22.58,22.58,22.51,22.51,132700.0,15.6691,15.6691,15.6205,15.6205,132700.0
2011-02-24 14:55:00,22.51,22.6,22.51,22.59,116200.0,15.6205,15.6829,15.6205,15.676,116200.0
2011-02-24 15:00:00,22.59,22.61,22.58,22.58,122500.0,15.676,15.6899,15.6691,15.6691,122500.0
2011-02-24 15:05:00,22.58,22.67,22.57,22.66,104300.0,15.6691,15.7315,15.6621,15.7246,104300.0
2011-02-24 15:10:00,22.67,22.69,22.62,22.69,119300.0,15.7315,15.7454,15.6968,15.7454,119300.0
2011-02-24 15:15:00,22.69,22.71,22.68,22.68,151600.0,15.7454,15.7593,15.7384,15.7384,151600.0
2011-02-24 15:20:00,22.68,22.72,22.67,22.69,171400.0,15.7384,15.7662,15.7315,15.7454,171400.0
2011-02-24 15:25:00,22.7,22.72,22.68,22.71,106400.0,15.7523,15.7662,15.7384,15.7593,106400.0
2011-02-24 15:30:00,22.71,22.76,22.71,22.76,150100.0,15.7593,15.794,15.7593,15.794,150100.0
2011-02-24 15:35:00,22.76,22.77,22.72,22.73,263000.0,15.794,15.8009,15.7662,15.7731,263000.0
2011-02-24 15:40:00,22.72,22.75,22.7,22.74,220400.0,15.7662,15.787,15.7523,15.7801,220400.0
2011-02-24 15:45:00,22.74,22.79,22.72,22.77,288300.0,15.7801,15.8148,15.7662,15.8009,288300.0
2011-02-24 15:50:00,22.77,22.78,22.74,22.75,327900.0,15.8009,15.8078,15.7801,15.787,327900.0
2011-02-24 15:55:00,22.75,22.78,22.75,22.75,547300.0,15.787,15.8078,15.787,15.787,547300.0
2011-02-25 09:30:00,22.92,22.92,22.77,22.82,275700.0,15.905,15.905,15.8009,15.8356,275700.0
2011-02-25 09:35:00,22.83,22.87,22.76,22.76,188300.0,15.8425,15.8703,15.794,15.794,188300.0
2011-02-25 09:40:00,22.76,22.76,22.57,22.6,250400.0,15.794,15.794,15.6621,15.6829,250400.0
2011-02-25 09:45:00,22.6,22.69,22.6,22.68,152400.0,15.6829,15.7454,15.6829,15.7384,152400.0
2011-02-25 09:50:00,22.68,22.69,22.6,22.62,185300.0,15.7384,15.7454,15.6829,15.6968,185300.0
2011-02-25 09:55:00,22.62,22.68,22.61,22.64,242100.0,15.6968,15.7384,15.6899,15.7107,242100.0
2011-02-25 10:00:00,22.64,22.7,22.63,22.67,206300.0,15.7107,15.7523,15.7037,15.7315,206300.0
2011-02-25 10:05:00,22.67,22.75,22.67,22.73,145700.0,15.7315,15.787,15.7315,15.7731,145700.0
2011-02-25 10:10:00,22.73,22.76,22.72,22.74,95600.0,15.7731,15.794,15.7662,15.7801,95600.0
2011-02-25 10:15:00,22.73,22.77,22.65,22.66,148200.0,15.7731,15.8009,15.7176,15.7246,148200.0
2011-02-25 10:20:00,22.66,22.7,22.62,22.66,133300.0,15.7246,15.7523,15.6968,15.7246,133300.0
2011-02-25 10:25:00,22.66,22.67,22.62,22.62,117600.0,15.7246,15.7315,15.6968,15.6968,117600.0
2011-02-25 10:30:00,22.62,22.69,22.6,22.69,189300.0,15.6968,15.7454,15.6829,15.7454,189300.0
2011-02-25 10:35:00,22.69,22.71,22.66,22.69,101700.0,15.7454,15.7593,15.7246,15.7454,101700.0
2011-02-25 10:40:00,22.69,22.71,22.65,22.66,55200.0,15.7454,15.7593,15.7176,15.7246,55200.0
2011-02-25 10:45:00,22.66,22.71,22.65,22.69,96700.0,15.7246,15.7593,15.7176,15.7454,96700.0
2011-02-25 10:50:00,22.7,22.7,22.61,22.61,81600.0,15.7523,15.7523,15.6899,15.6899,81600.0
2011-02-25 10:55:00,22.61,22.63,22.59,22.62,53800.0,15.6899,15.7037,15.676,15.6968,53800.0
2011-02-25 11:00:00,22.63,22.64,22.53,22.55,160000.0,15.7037,15.7107,15.6344,15.6482,160000.0
2011-02-25 11:05:00,22.54,22.56,22.53,22.54,100600.0,15.6413,15.6552,15.6344,15.6413,100600.0
2011-02-25 11:10:00,22.54,22.55,22.47,22.48,261600.0,15.6413,15.6482,15.5927,15.5997,261600.0
2011-02-25 11:15:00,22.48,22.5,22.4,22.42,221900.0,15.5997,15.6135,15.5441,15.558,221900.0
2011-02-25 11:20:00,22.42,22.44,22.36,22.44,149100.0,15.558,15.5719,15.5164,15.5719,149100.0
2011-02-25 11:25:00,22.44,22.47,22.42,22.46,264800.0,15.5719,15.5927,15.558,15.5858,264800.0
2011-02-25 11:30:00,22.46,22.52,22.46,22.49,157600.0,15.5858,15.6274,15.5858,15.6066,157600.0
2011-02-25 11:35:00,22.49,22.5,22.45,22.49,101200.0,15.6066,15.6135,15.5788,15.6066,101200.0
2011-02-25 11:40:00,22.49,22.49,22.42,22.43,161000.0,15.6066,15.6066,15.558,15.565,161000.0
2011-02-25 11:45:00,22.43,22.48,22.42,22.45,116300.0,15.565,15.5997,15.558,15.5788,116300.0
2011-02-25 11:50:00,22.45,22.46,22.44,22.44,120600.0,15.5788,15.5858,15.5719,15.5719,120600.0
2011-02-25 11:55:00,22.44,22.45,22.42,22.43,175400.0,15.5719,15.5788,15.558,15.565,175400.0
2011-02-25 12:00:00,22.43,22.46,22.43,22.43,100100.0,15.565,15.5858,15.565,15.565,100100.0
2011-02-25 12:05:00,22.43,22.44,22.39,22.43,190000.0,15.565,15.5719,15.5372,15.565,190000.0
2011-02-25 12:10:00,22.43,22.44,22.4,22.41,54000.0,15.565,15.5719,15.5441,15.5511,54000.0
2011-02-25 12:15:00,22.42,22.44,22.41,22.44,62900.0,15.558,15.5719,15.5511,15.5719,62900.0
2011-02-25 12:20:00,22.44,22.52,22.43,22.52,277300.0,15.5719,15.6274,15.565,15.6274,277300.0
2011-02-25 12:25:00,22.52,22.58,22.52,22.57,133300.0,15.6274,15.6691,15.6274,15.6621,133300.0
2011-02-25 12:30:00,22.56,22.59,22.54,22.58,256200.0,15.6552,15.676,15.6413,15.6691,256200.0
2011-02-25 12:35:00,22.58,22.62,22.57,22.61,152200.0,15.6691,15.6968,15.6621,15.6899,152200.0
2011-02-25 12:40:00,22.62,22.62,22.54,22.55,130800.0,15.6968,15.6968,15.6413,15.6482,130800.0
2011-02-25 12:45:00,22.55,22.61,22.55,22.61,74900.0,15.6482,15.6899,15.6482,15.6899,74900.0
2011-02-25 12:50:00,22.61,22.63,22.6,22.63,64600.0,15.6899,15.7037,15.6829,15.7037,64600.0
2011-02-25 12:55:00,22.63,22.67,22.61,22.67,96200.0,15.7037,15.7315,15.6899,15.7315,96200.0
2011-02-25 13:00:00,22.67,22.68,22.6,22.6,180800.0,15.7315,15.7384,15.6829,15.6829,180800.0
2011-02-25 13:05:00,22.6,22.67,22.6,22.65,78700.0,15.6829,15.7315,15.6829,15.7176,78700.0
2011-02-25 13:10:00,22.66,22.69,22.65,22.68,99700.0,15.7246,15.7454,15.7176,15.7384,99700.0
2011-02-25 13:15:00,22.68,22.75,22.68,22.73,221800.0,15.7384,15.787,15.7384,15.7731,221800.0
2011-02-25 13:20:00,22.73,22.74,22.68,22.68,80100.0,15.7731,15.7801,15.7384,15.7384,80100.0
2011-02-25 13:25:00,22.69,22.69,22.66,22.66,143400.0,15.7454,15.7454,15.7246,15.7246,143400.0
2011-02-25 13:30:00,22.66,22.67,22.64,22.64,28800.0,15.7246,15.7315,15.7107,15.7107,28800.0
2011-02-25 13:35:00,22.64,22.66,22.62,22.65,94000.0,15.7107,15.7246,15.6968,15.7176,94000.0
2011-02-25 13:40:00,22.65,22.68,22.65,22.65,52200.0,15.7176,15.7384,15.7176,15.7176,52200.0
2011-02-25 13:45:00,22.65,22.67,22.62,22.62,69000.0,15.7176,15.7315,15.6968,15.6968,69000.0
2011-02-25 13:50:00,22.62,22.63,22.61,22.62,76000.0,15.6968,15.7037,15.6899,15.6968,76000.0
2011-02-25 13:55:00,22.62,22.64,22.58,22.59,115500.0,15.6968,15.7107,15.6691,15.676,115500.0
2011-02-25 14:00:00,22.59,22.6,22.55,22.59,137400.0,15.676,15.6829,15.6482,15.676,137400.0
2011-02-25 14:05:00,22.59,22.63,22.59,22.63,133000.0,15.676,15.7037,15.676,15.7037,133000.0
2011-02-25 14:10:00,22.63,22.64,22.61,22.61,78700.0,15.7037,15.7107,15.6899,15.6899,78700.0
2011-02-25 14:15:00,22.61,22.62,22.58,22.59,82100.0,15.6899,15.6968,15.6691,15.676,82100.0
2011-02-25 14:20:00,22.59,22.61,22.58,22.6,69000.0,15.676,15.6899,15.6691,15.6829,69000.0
2011-02-25 14:25:00,22.59,22.61,22.57,22.59,84700.0,15.676,15.6899,15.6621,15.676,84700.0
2011-02-25 14:30:00,22.59,22.66,22.59,22.63,144200.0,15.676,15.7246,15.676,15.7037,144200.0
2011-02-25 14:35:00,22.62,22.63,22.58,22.58,132000.0,15.6968,15.7037,15.6691,15.6691,132000.0
2011-02-25 14:40:00,22.58,22.6,22.57,22.58,164200.0,15.6691,15.6829,15.6621,15.6691,164200.0
2011-02-25 14:45:00,22.59,22.6,22.57,22.58,97300.0,15.676,15.6829,15.6621,15.6691,97300.0
2011-02-25 14:50:00,22.58,22.64,22.58,22.59,174100.0,15.6691,15.7107,15.6691,15.676,174100.0
2011-02-25 14:55:00,22.6,22.61,22.58,22.59,69700.0,15.6829,15.6899,15.6691,15.676,69700.0
2011-02-25 15:00:00,22.58,22.61,22.57,22.61,243600.0,15.6691,15.6899,15.6621,15.6899,243600.0
2011-02-25 15:05:00,22.61,22.62,22.59,22.59,98900.0,15.6899,15.6968,15.676,15.676,98900.0
2011-02-25 15:10:00,22.59,22.6,22.59,22.59,80000.0,15.676,15.6829,15.676,15.676,80000.0
2011-02-25 15:15:00,22.59,22.6,22.57,22.6,112200.0,15.676,15.6829,15.6621,15.6829,112200.0
2011-02-25 15:20:00,22.6,22.61,22.54,22.55,120500.0,15.6829,15.6899,15.6413,15.6482,120500.0
2011-02-25 15:25:00,22.54,22.55,22.52,22.53,161300.0,15.6413,15.6482,15.6274,15.6344,161300.0
2011-02-25 15:30:00,22.52,22.57,22.51,22.55,249300.0,15.6274,15.6621,15.6205,15.6482,249300.0
2011-02-25 15:35:00,22.55,22.61,22.55,22.6,152200.0,15.6482,15.6899,15.6482,15.6829,152200.0
2011-02-25 15:40:00,22.59,22.59,22.52,22.55,270000.0,15.676,15.676,15.6274,15.6482,270000.0
2011-02-25 15:45:00,22.55,22.55,22.51,22.53,309500.0,15.6482,15.6482,15.6205,15.6344,309500.0
2011-02-25 15:50:00,22.54,22.55,22.53,22.54,190700.0,15.6413,15.6482,15.6344,15.6413,190700.0
2011-02-25 15:55:00,22.55,22.6,22.53,22.59,851500.0,15.6482,15.6829,15.6344,15.676,851500.0
2011-02-28 09:30:00,22.8,22.9,22.78,22.9,247100.0,15.8217,15.8911,15.8078,15.8911,247100.0
2011-02-28 09:35:00,22.9,23.0,22.87,22.96,312700.0,15.8911,15.9605,15.8703,15.9327,312700.0
2011-02-28 09:40:00,22.96,23.05,22.93,22.99,230600.0,15.9327,15.9952,15.9119,15.9536,230600.0
2011-02-28 09:45:00,22.99,23.06,22.96,23.05,223200.0,15.9536,16.0021,15.9327,15.9952,223200.0
2011-02-28 09:50:00,23.05,23.08,22.96,23.06,253700.0,15.9952,16.016,15.9327,16.0021,253700.0
2011-02-28 09:55:00,23.07,23.08,23.0,23.03,167800.0,16.0091,16.016,15.9605,15.9813,167800.0
2011-02-28 10:00:00,23.03,23.13,23.03,23.11,271400.0,15.9813,16.0507,15.9813,16.0368,271400.0
2011-02-28 10:05:00,23.11,23.12,23.07,23.08,328600.0,16.0368,16.0438,16.0091,16.016,328600.0
2011-02-28 10:10:00,23.08,23.11,23.0,23.01,328800.0,16.016,16.0368,15.9605,15.9674,328800.0
2011-02-28 10:15:00,23.01,23.02,22.96,22.98,367000.0,15.9674,15.9744,15.9327,15.9466,367000.0
2011-02-28 10:20:00,22.98,23.0,22.96,22.98,240200.0,15.9466,15.9605,15.9327,15.9466,240200.0
2011-02-28 10:25:00,22.98,23.0,22.97,23.0,139300.0,15.9466,15.9605,15.9397,15.9605,139300.0
2011-02-28 10:30:00,22.99,23.03,22.96,23.02,195300.0,15.9536,15.9813,15.9327,15.9744,195300.0
2011-02-28 10:35:00,23.02,23.03,22.92,22.92,203200.0,15.9744,15.9813,15.905,15.905,203200.0
2011-02-28 10:40:00,22.93,22.98,22.9,22.97,455200.0,15.9119,15.9466,15.8911,15.9397,455200.0
2011-02-28 10:45:00,22.97,22.97,22.84,22.84,344300.0,15.9397,15.9397,15.8495,15.8495,344300.0
2011-02-28 10:50:00,22.85,22.88,22.84,22.86,114100.0,15.8564,15.8772,15.8495,15.8634,114100.0
2011-02-28 10:55:00,22.87,22.91,22.85,22.9,191500.0,15.8703,15.898,15.8564,15.8911,191500.0
2011-02-28 11:00:00,22.9,22.94,22.89,22.93,64800.0,15.8911,15.9189,15.8842,15.9119,64800.0
2011-02-28 11:05:00,22.92,22.97,22.91,22.97,91900.0,15.905,15.9397,15.898,15.9397,91900.0
2011-02-28 11:10:00,22.97,23.0,22.96,23.0,41800.0,15.9397,15.9605,15.9327,15.9605,41800.0
2011-02-28 11:15:00,23.0,23.0,22.93,22.94,85000.0,15.9605,15.9605,15.9119,15.9189,85000.0
2011-02-28 11:20:00,22.93,22.96,22.93,22.94,67300.0,15.9119,15.9327,15.9119,15.9189,67300.0
2011-02-28 11:25:00,22.93,22.94,22.89,22.9,81000.0,15.9119,15.9189,15.8842,15.8911,81000.0
2011-02-28 11:30:00,22.89,22.91,22.85,22.87,373800.0,15.8842,15.898,15.8564,15.8703,373800.0
2011-02-28 11:35:00,22.88,22.91,22.87,22.9,140200.0,15.8772,15.898,15.8703,15.8911,140200.0
2011-02-28 11:40:00,22.9,22.98,22.9,22.91,169700.0,15.8911,15.9466,15.8911,15.898,169700.0
2011-02-28 11:45:00,22.91,22.98,22.91,22.96,86400.0,15.898,15.9466,15.898,15.9327,86400.0
2011-02-28 11:50:00,22.96,22.99,22.93,22.93,79200.0,15.9327,15.9536,15.9119,15.9119,79200.0
2011-02-28 11:55:00,22.94,22.95,22.91,22.91,72400.0,15.9189,15.9258,15.898,15.898,72400.0
2011-02-28 12:00:00,22.91,22.91,22.86,22.91,114000.0,15.898,15.898,15.8634,15.898,114000.0
2011-02-28 12:05:00,22.91,22.96,22.91,22.93,76000.0,15.898,15.9327,15.898,15.9119,76000.0
2011-02-28 12:10:00,22.94,22.94,22.9,22.91,29300.0,15.9189,15.9189,15.8911,15.898,29300.0
2011-02-28 12:15:00,22.9,22.91,22.9,22.9,29800.0,15.8911,15.898,15.8911,15.8911,29800.0
2011-02-28 12:20:00,22.91,22.93,22.9,22.92,55700.0,15.898,15.9119,15.8911,15.905,55700.0
2011-02-28 12:25:00,22.93,22.94,22.92,22.93,64800.0,15.9119,15.9189,15.905,15.9119,64800.0
2011-02-28 12:30:00,22.94,22.98,22.93,22.98,120200.0,15.9189,15.9466,15.9119,15.9466,120200.0
2011-02-28 12:35:00,22.98,22.99,22.96,22.96,53700.0,15.9466,15.9536,15.9327,15.9327,53700.0
2011-02-28 12:40:00,22.97,22.97,22.9,22.91,198700.0,15.9397,15.9397,15.8911,15.898,198700.0
2011-02-28 12:45:00,22.9,22.91,22.85,22.86,88100.0,15.8911,15.898,15.8564,15.8634,88100.0
2011-02-28 12:50:00,22.86,22.92,22.86,22.89,156300.0,15.8634,15.905,15.8634,15.8842,156300.0
2011-02-28 12:55:00,22.89,22.91,22.86,22.9,153900.0,15.8842,15.898,15.8634,15.8911,153900.0
2011-02-28 13:00:00,22.9,22.91,22.87,22.89,130500.0,15.8911,15.898,15.8703,15.8842,130500.0
2011-02-28 13:05:00,22.89,22.89,22.83,22.87,153400.0,15.8842,15.8842,15.8425,15.8703,153400.0
2011-02-28 13:10:00,22.87,22.9,22.86,22.88,64200.0,15.8703,15.8911,15.8634,15.8772,64200.0
2011-02-28 13:15:00,22.88,22.92,22.88,22.89,120400.0,15.8772,15.905,15.8772,15.8842,120400.0
2011-02-28 13:20:00,22.9,22.9,22.85,22.86,65000.0,15.8911,15.8911,15.8564,15.8634,65000.0
2011-02-28 13:25:00,22.86,22.86,22.8,22.84,94500.0,15.8634,15.8634,15.8217,15.8495,94500.0
2011-02-28 13:30:00,22.84,22.85,22.83,22.85,39300.0,15.8495,15.8564,15.8425,15.8564,39300.0
2011-02-28 13:35:00,22.85,22.87,22.84,22.87,104900.0,15.8564,15.8703,15.8495,15.8703,104900.0
2011-02-28 13:40:00,22.87,22.89,22.86,22.86,72300.0,15.8703,15.8842,15.8634,15.8634,72300.0
2011-02-28 13:45:00,22.86,22.86,22.84,22.84,120100.0,15.8634,15.8634,15.8495,15.8495,120100.0
2011-02-28 13:50:00,22.84,22.87,22.84,22.87,69800.0,15.8495,15.8703,15.8495,15.8703,69800.0
2011-02-28 13:55:00,22.87,22.88,22.85,22.85,59900.0,15.8703,15.8772,15.8564,15.8564,59900.0
2011-02-28 14:00:00,22.85,22.86,22.83,22.85,235800.0,15.8564,15.8634,15.8425,15.8564,235800.0
2011-02-28 14:05:00,22.84,22.9,22.84,22.85,126200.0,15.8495,15.8911,15.8495,15.8564,126200.0
2011-02-28 14:10:00,22.86,22.92,22.84,22.92,93900.0,15.8634,15.905,15.8495,15.905,93900.0
2011-02-28 14:15:00,22.92,22.97,22.91,22.94,83400.0,15.905,15.9397,15.898,15.9189,83400.0
2011-02-28 14:20:00,22.95,22.95,22.9,22.9,89000.0,15.9258,15.9258,15.8911,15.8911,89000.0
2011-02-28 14:25:00,22.9,22.95,22.9,22.95,66300.0,15.8911,15.9258,15.8911,15.9258,66300.0
2011-02-28 14:30:00,22.95,22.98,22.95,22.96,126000.0,15.9258,15.9466,15.9258,15.9327,126000.0
2011-02-28 14:35:00,22.96,22.99,22.96,22.99,82900.0,15.9327,15.9536,15.9327,15.9536,82900.0
2011-02-28 14:40:00,22.99,23.0,22.97,22.97,113700.0,15.9536,15.9605,15.9397,15.9397,113700.0
2011-02-28 14:45:00,22.97,22.98,22.93,22.93,94300.0,15.9397,15.9466,15.9119,15.9119,94300.0
2011-02-28 14:50:00,22.93,22.94,22.89,22.89,101400.0,15.9119,15.9189,15.8842,15.8842,101400.0
2011-02-28 14:55:00,22.9,22.94,22.89,22.94,93000.0,15.8911,15.9189,15.8842,15.9189,93000.0
2011-02-28 15:00:00,22.93,22.94,22.88,22.89,125900.0,15.9119,15.9189,15.8772,15.8842,125900.0
2011-02-28 15:05:00,22.89,22.9,22.85,22.86,67700.0,15.8842,15.8911,15.8564,15.8634,67700.0
2011-02-28 15:10:00,22.85,22.88,22.85,22.88,147500.0,15.8564,15.8772,15.8564,15.8772,147500.0
2011-02-28 15:15:00,22.88,22.91,22.87,22.9,113600.0,15.8772,15.898,15.8703,15.8911,113600.0
2011-02-28 15:20:00,22.9,22.91,22.89,22.9,100100.0,15.8911,15.898,15.8842,15.8911,100100.0
2011-02-28 15:25:00,22.9,22.96,22.9,22.93,248900.0,15.8911,15.9327,15.8911,15.9119,248900.0
2011-02-28 15:30:00,22.94,22.98,22.93,22.98,109000.0,15.9189,15.9466,15.9119,15.9466,109000.0
2011-02-28 15:35:00,22.98,23.01,22.97,23.01,110000.0,15.9466,15.9674,15.9397,15.9674,110000.0
2011-02-28 15:40:00,23.01,23.01,22.97,22.97,127600.0,15.9674,15.9674,15.9397,15.9397,127600.0
2011-02-28 15:45:00,22.97,23.0,22.95,22.99,279700.0,15.9397,15.9605,15.9258,15.9536,279700.0
2011-02-28 15:50:00,22.99,23.06,22.98,23.05,296400.0,15.9536,16.0021,15.9466,15.9952,296400.0
2011-02-28 15:55:00,23.06,23.07,23.03,23.07,601700.0,16.0021,16.0091,15.9813,16.0091,601700.0
2011-03-01 09:30:00,23.1,23.2,23.1,23.12,317700.0,16.0299,16.0993,16.0299,16.0438,317700.0
2011-03-01 09:35:00,23.13,23.2,23.09,23.15,166900.0,16.0507,16.0993,16.023,16.0646,166900.0
2011-03-01 09:40:00,23.16,23.18,23.1,23.16,279800.0,16.0715,16.0854,16.0299,16.0715,279800.0
2011-03-01 09:45:00,23.16,23.21,23.15,23.19,265200.0,16.0715,16.1062,16.0646,16.0924,265200.0
2011-03-01 09:50:00,23.18,23.22,23.17,23.18,174000.0,16.0854,16.1132,16.0785,16.0854,174000.0
2011-03-01 09:55:00,23.18,23.2,23.12,23.14,157500.0,16.0854,16.0993,16.0438,16.0577,157500.0
2011-03-01 10:00:00,23.13,23.16,23.0,23.01,297900.0,16.0507,16.0715,15.9605,15.9674,297900.0
2011-03-01 10:05:00,23.01,23.02,22.9,22.97,233100.0,15.9674,15.9744,15.8911,15.9397,233100.0
2011-03-01 10:10:00,22.96,23.0,22.9,22.99,153100.0,15.9327,15.9605,15.8911,15.9536,153100.0
2011-03-01 10:15:00,22.99,23.0,22.88,22.9,157900.0,15.9536,15.9605,15.8772,15.8911,157900.0
2011-03-01 10:20:00,22.9,22.95,22.88,22.9,154900.0,15.8911,15.9258,15.8772,15.8911,154900.0
2011-03-01 10:25:00,22.89,22.91,22.84,22.87,208300.0,15.8842,15.898,15.8495,15.8703,208300.0
2011-03-01 10:30:00,22.87,22.88,22.79,22.83,191300.0,15.8703,15.8772,15.8148,15.8425,191300.0
2011-03-01 10:35:00,22.83,22.84,22.79,22.82,74800.0,15.8425,15.8495,15.8148,15.8356,74800.0
2011-03-01 10:40:00,22.82,22.87,22.82,22.85,104300.0,15.8356,15.8703,15.8356,15.8564,104300.0
2011-03-01 10:45:00,22.84,22.88,22.84,22.85,55800.0,15.8495,15.8772,15.8495,15.8564,55800.0
2011-03-01 10:50:00,22.84,22.93,22.84,22.9,155300.0,15.8495,15.9119,15.8495,15.8911,155300.0
2011-03-01 10:55:00,22.91,22.98,22.9,22.96,124300.0,15.898,15.9466,15.8911,15.9327,124300.0
2011-03-01 11:00:00,22.97,22.98,22.89,22.89,239700.0,15.9397,15.9466,15.8842,15.8842,239700.0
2011-03-01 11:05:00,22.89,22.94,22.87,22.93,94000.0,15.8842,15.9189,15.8703,15.9119,94000.0
2011-03-01 11:10:00,22.93,22.96,22.91,22.94,76300.0,15.9119,15.9327,15.898,15.9189,76300.0
2011-03-01 11:15:00,22.93,22.96,22.92,22.95,69000.0,15.9119,15.9327,15.905,15.9258,69000.0
2011-03-01 11:20:00,22.95,22.98,22.93,22.93,100800.0,15.9258,15.9466,15.9119,15.9119,100800.0
2011-03-01 11:25:00,22.93,22.93,22.82,22.82,110900.0,15.9119,15.9119,15.8356,15.8356,110900.0
2011-03-01 11:30:00,22.82,22.85,22.8,22.82,100600.0,15.8356,15.8564,15.8217,15.8356,100600.0
2011-03-01 11:35:00,22.83,22.84,22.76,22.76,134400.0,15.8425,15.8495,15.794,15.794,134400.0
2011-03-01 11:40:00,22.76,22.85,22.75,22.83,161000.0,15.794,15.8564,15.787,15.8425,161000.0
2011-03-01 11:45:00,22.83,22.84,22.72,22.74,197900.0,15.8425,15.8495,15.7662,15.7801,197900.0
2011-03-01 11:50:00,22.73,22.74,22.67,22.69,173300.0,15.7731,15.7801,15.7315,15.7454,173300.0
2011-03-01 11:55:00,22.69,22.71,22.62,22.62,156400.0,15.7454,15.7593,15.6968,15.6968,156400.0
2011-03-01 12:00:00,22.62,22.63,22.52,22.57,490300.0,15.6968,15.7037,15.6274,15.6621,490300.0
2011-03-01 12:05:00,22.57,22.64,22.56,22.63,123000.0,15.6621,15.7107,15.6552,15.7037,123000.0
2011-03-01 12:10:00,22.64,22.67,22.63,22.66,134600.0,15.7107,15.7315,15.7037,15.7246,134600.0
2011-03-01 12:15:00,22.65,22.66,22.59,22.6,105600.0,15.7176,15.7246,15.676,15.6829,105600.0
2011-03-01 12:20:00,22.6,22.61,22.55,22.56,105700.0,15.6829,15.6899,15.6482,15.6552,105700.0
2011-03-01 12:25:00,22.56,22.57,22.54,22.54,341900.0,15.6552,15.6621,15.6413,15.6413,341900.0
2011-03-01 12:30:00,22.55,22.61,22.55,22.59,128600.0,15.6482,15.6899,15.6482,15.676,128600.0
2011-03-01 12:35:00,22.59,22.6,22.57,22.57,81900.0,15.676,15.6829,15.6621,15.6621,81900.0
2011-03-01 12:40:00,22.58,22.61,22.57,22.58,52200.0,15.6691,15.6899,15.6621,15.6691,52200.0
2011-03-01 12:45:00,22.59,22.64,22.57,22.62,96400.0,15.676,15.7107,15.6621,15.6968,96400.0
2011-03-01 12:50:00,22.62,22.64,22.59,22.59,90300.0,15.6968,15.7107,15.676,15.676,90300.0
2011-03-01 12:55:00,22.59,22.61,22.57,22.58,95000.0,15.676,15.6899,15.6621,15.6691,95000.0
2011-03-01 13:00:00,22.58,22.58,22.46,22.48,317800.0,15.6691,15.6691,15.5858,15.5997,317800.0
2011-03-01 13:05:00,22.47,22.55,22.47,22.55,74100.0,15.5927,15.6482,15.5927,15.6482,74100.0
2011-03-01 13:10:00,22.55,22.58,22.53,22.54,90300.0,15.6482,15.6691,15.6344,15.6413,90300.0
2011-03-01 13:15:00,22.55,22.55,22.5,22.55,70800.0,15.6482,15.6482,15.6135,15.6482,70800.0
2011-03-01 13:20:00,22.54,22.55,22.49,22.52,65700.0,15.6413,15.6482,15.6066,15.6274,65700.0
2011-03-01 13:25:00,22.53,22.53,22.45,22.47,84700.0,15.6344,15.6344,15.5788,15.5927,84700.0
2011-03-01 13:30:00,22.48,22.53,22.48,22.5,83100.0,15.5997,15.6344,15.5997,15.6135,83100.0
2011-03-01 13:35:00,22.5,22.53,22.49,22.5,99600.0,15.6135,15.6344,15.6066,15.6135,99600.0
2011-03-01 13:40:00,22.51,22.52,22.47,22.48,127400.0,15.6205,15.6274,15.5927,15.5997,127400.0
2011-03-01 13:45:00,22.47,22.49,22.44,22.45,114800.0,15.5927,15.6066,15.5719,15.5788,114800.0
2011-03-01 13:50:00,22.44,22.47,22.4,22.43,168700.0,15.5719,15.5927,15.5441,15.565,168700.0
2011-03-01 13:55:00,22.44,22.46,22.43,22.43,98600.0,15.5719,15.5858,15.565,15.565,98600.0
2011-03-01 14:00:00,22.43,22.44,22.4,22.41,141700.0,15.565,15.5719,15.5441,15.5511,141700.0
2011-03-01 14:05:00,22.41,22.43,22.4,22.42,268200.0,15.5511,15.565,15.5441,15.558,268200.0
2011-03-01 14:10:00,22.42,22.43,22.36,22.37,219200.0,15.558,15.565,15.5164,15.5233,219200.0
2011-03-01 14:15:00,22.38,22.38,22.32,22.35,228100.0,15.5303,15.5303,15.4886,15.5094,228100.0
2011-03-01 14:20:00,22.36,22.36,22.28,22.3,272900.0,15.5164,15.5164,15.4609,15.4747,272900.0
2011-03-01 14:25:00,22.3,22.34,22.27,22.29,228700.0,15.4747,15.5025,15.4539,15.4678,228700.0
2011-03-01 14:30:00,22.28,22.33,22.27,22.28,94000.0,15.4609,15.4956,15.4539,15.4609,94000.0
2011-03-01 14:35:00,22.28,22.32,22.26,22.31,100200.0,15.4609,15.4886,15.447,15.4817,100200.0
2011-03-01 14:40:00,22.31,22.33,22.3,22.33,71000.0,15.4817,15.4956,15.4747,15.4956,71000.0
2011-03-01 14:45:00,22.32,22.37,22.31,22.37,97800.0,15.4886,15.5233,15.4817,15.5233,97800.0
2011-03-01 14:50:00,22.36,22.41,22.33,22.33,175200.0,15.5164,15.5511,15.4956,15.4956,175200.0
2011-03-01 14:55:00,22.33,22.34,22.3,22.3,137100.0,15.4956,15.5025,15.4747,15.4747,137100.0
2011-03-01 15:00:00,22.3,22.35,22.3,22.3,102000.0,15.4747,15.5094,15.4747,15.4747,102000.0
2011-03-01 15:05:00,22.31,22.32,22.27,22.27,127700.0,15.4817,15.4886,15.4539,15.4539,127700.0
2011-03-01 15:10:00,22.28,22.29,22.23,22.23,286800.0,15.4609,15.4678,15.4262,15.4262,286800.0
2011-03-01 15:15:00,22.24,22.26,22.23,22.24,490400.0,15.4331,15.447,15.4262,15.4331,490400.0
2011-03-01 15:20:00,22.24,22.25,22.23,22.24,400100.0,15.4331,15.4401,15.4262,15.4331,400100.0
2011-03-01 15:25:00,22.24,22.24,22.19,22.22,294700.0,15.4331,15.4331,15.3984,15.4192,294700.0
2011-03-01 15:30:00,22.21,22.24,22.21,22.22,298900.0,15.4123,15.4331,15.4123,15.4192,298900.0
2011-03-01 15:35:00,22.22,22.23,22.17,22.2,445800.0,15.4192,15.4262,15.3845,15.4054,445800.0
2011-03-01 15:40:00,22.2,22.2,22.13,22.14,554300.0,15.4054,15.4054,15.3568,15.3637,554300.0
2011-03-01 15:45:00,22.14,22.16,22.07,22.09,904500.0,15.3637,15.3776,15.3151,15.329,904500.0
2011-03-01 15:50:00,22.09,22.1,22.02,22.04,1068900.0,15.329,15.336,15.2804,15.2943,1068900.0
2011-03-01 15:55:00,22.04,22.06,22.01,22.01,1595200.0,15.2943,15.3082,15.2735,15.2735,1595200.0
2011-03-02 09:30:00,22.04,22.3,22.0,22.17,495100.0,15.2943,15.4747,15.2666,15.3845,495100.0
2011-03-02 09:35:00,22.18,22.26,22.14,22.2,205400.0,15.3915,15.447,15.3637,15.4054,205400.0
2011-03-02 09:40:00,22.2,22.28,22.2,22.2,330900.0,15.4054,15.4609,15.4054,15.4054,330900.0
2011-03-02 09:45:00,22.2,22.24,22.15,22.15,240400.0,15.4054,15.4331,15.3707,15.3707,240400.0
2011-03-02 09:50:00,22.15,22.27,22.13,22.27,230800.0,15.3707,15.4539,15.3568,15.4539,230800.0
2011-03-02 09:55:00,22.27,22.28,22.2,22.26,242200.0,15.4539,15.4609,15.4054,15.447,242200.0
2011-03-02 10:00:00,22.26,22.28,22.21,22.23,135200.0,15.447,15.4609,15.4123,15.4262,135200.0
2011-03-02 10:05:00,22.23,22.26,22.17,22.2,122700.0,15.4262,15.447,15.3845,15.4054,122700.0
2011-03-02 10:10:00,22.2,22.2,22.12,22.14,151600.0,15.4054,15.4054,15.3498,15.3637,151600.0
2011-03-02 10:15:00,22.14,22.18,22.12,22.18,159400.0,15.3637,15.3915,15.3498,15.3915,159400.0
2011-03-02 10:20:00,22.18,22.2,22.12,22.14,229500.0,15.3915,15.4054,15.3498,15.3637,229500.0
2011-03-02 10:25:00,22.13,22.22,22.13,22.22,126100.0,15.3568,15.4192,15.3568,15.4192,126100.0
2011-03-02 10:30:00,22.21,22.29,22.19,22.28,111100.0,15.4123,15.4678,15.3984,15.4609,111100.0
2011-03-02 10:35:00,22.27,22.35,22.27,22.34,222800.0,15.4539,15.5094,15.4539,15.5025,222800.0
2011-03-02 10:40:00,22.35,22.41,22.3,22.41,395800.0,15.5094,15.5511,15.4747,15.5511,395800.0
2011-03-02 10:45:00,22.41,22.47,22.4,22.45,282400.0,15.5511,15.5927,15.5441,15.5788,282400.0
2011-03-02 10:50:00,22.46,22.52,22.46,22.48,390700.0,15.5858,15.6274,15.5858,15.5997,390700.0
2011-03-02 10:55:00,22.48,22.56,22.48,22.55,646000.0,15.5997,15.6552,15.5997,15.6482,646000.0
2011-03-02 11:00:00,22.55,22.61,22.54,22.59,306300.0,15.6482,15.6899,15.6413,15.676,306300.0
2011-03-02 11:05:00,22.6,22.61,22.55,22.58,203700.0,15.6829,15.6899,15.6482,15.6691,203700.0
2011-03-02 11:10:00,22.58,22.6,22.54,22.54,347000.0,15.6691,15.6829,15.6413,15.6413,347000.0
2011-03-02 11:15:00,22.55,22.55,22.46,22.47,127200.0,15.6482,15.6482,15.5858,15.5927,127200.0
2011-03-02 11:20:00,22.46,22.55,22.46,22.55,113200.0,15.5858,15.6482,15.5858,15.6482,113200.0
2011-03-02 11:25:00,22.54,22.62,22.54,22.6,394300.0,15.6413,15.6968,15.6413,15.6829,394300.0
2011-03-02 11:30:00,22.6,22.6,22.49,22.5,188500.0,15.6829,15.6829,15.6066,15.6135,188500.0
2011-03-02 11:35:00,22.5,22.55,22.47,22.49,102500.0,15.6135,15.6482,15.5927,15.6066,102500.0
2011-03-02 11:40:00,22.49,22.5,22.44,22.44,142100.0,15.6066,15.6135,15.5719,15.5719,142100.0
2011-03-02 11:45:00,22.44,22.49,22.4,22.41,216200.0,15.5719,15.6066,15.5441,15.5511,216200.0
2011-03-02 11:50:00,22.42,22.44,22.4,22.42,175100.0,15.558,15.5719,15.5441,15.558,175100.0
2011-03-02 11:55:00,22.42,22.42,22.33,22.35,300800.0,15.558,15.558,15.4956,15.5094,300800.0
2011-03-02 12:00:00,22.36,22.36,22.26,22.29,288700.0,15.5164,15.5164,15.447,15.4678,288700.0
2011-03-02 12:05:00,22.29,22.34,22.29,22.34,191600.0,15.4678,15.5025,15.4678,15.5025,191600.0
2011-03-02 12:10:00,22.33,22.35,22.29,22.3,96000.0,15.4956,15.5094,15.4678,15.4747,96000.0
2011-03-02 12:15:00,22.29,22.3,22.27,22.3,47100.0,15.4678,15.4747,15.4539,15.4747,47100.0
2011-03-02 12:20:00,22.3,22.35,22.3,22.33,51600.0,15.4747,15.5094,15.4747,15.4956,51600.0
2011-03-02 12:25:00,22.34,22.35,22.34,22.35,34900.0,15.5025,15.5094,15.5025,15.5094,34900.0
2011-03-02 12:30:00,22.35,22.41,22.34,22.35,140200.0,15.5094,15.5511,15.5025,15.5094,140200.0
2011-03-02 12:35:00,22.35,22.44,22.34,22.43,214500.0,15.5094,15.5719,15.5025,15.565,214500.0
2011-03-02 12:40:00,22.43,22.46,22.42,22.46,109300.0,15.565,15.5858,15.558,15.5858,109300.0
2011-03-02 12:45:00,22.46,22.49,22.41,22.49,215100.0,15.5858,15.6066,15.5511,15.6066,215100.0
2011-03-02 12:50:00,22.49,22.5,22.42,22.43,78700.0,15.6066,15.6135,15.558,15.565,78700.0
2011-03-02 12:55:00,22.43,22.44,22.39,22.4,124800.0,15.565,15.5719,15.5372,15.5441,124800.0
2011-03-02 13:00:00,22.41,22.44,22.4,22.4,179800.0,15.5511,15.5719,15.5441,15.5441,179800.0
2011-03-02 13:05:00,22.4,22.42,22.35,22.36,114300.0,15.5441,15.558,15.5094,15.5164,114300.0
2011-03-02 13:10:00,22.35,22.36,22.31,22.36,97000.0,15.5094,15.5164,15.4817,15.5164,97000.0
2011-03-02 13:15:00,22.37,22.38,22.32,22.32,87100.0,15.5233,15.5303,15.4886,15.4886,87100.0
2011-03-02 13:20:00,22.32,22.39,22.32,22.39,91400.0,15.4886,15.5372,15.4886,15.5372,91400.0
2011-03-02 13:25:00,22.39,22.41,22.36,22.37,75600.0,15.5372,15.5511,15.5164,15.5233,75600.0
2011-03-02 13:30:00,22.36,22.38,22.35,22.36,73700.0,15.5164,15.5303,15.5094,15.5164,73700.0
2011-03-02 13:35:00,22.37,22.4,22.36,22.4,69700.0,15.5233,15.5441,15.5164,15.5441,69700.0
2011-03-02 13:40:00,22.4,22.4,22.32,22.33,126600.0,15.5441,15.5441,15.4886,15.4956,126600.0
2011-03-02 13:45:00,22.33,22.36,22.31,22.36,70800.0,15.4956,15.5164,15.4817,15.5164,70800.0
2011-03-02 13:50:00,22.35,22.39,22.35,22.37,100000.0,15.5094,15.5372,15.5094,15.5233,100000.0
2011-03-02 13:55:00,22.36,22.37,22.31,22.33,105000.0,15.5164,15.5233,15.4817,15.4956,105000.0
2011-03-02 14:00:00,22.33,22.37,22.28,22.3,183700.0,15.4956,15.5233,15.4609,15.4747,183700.0
2011-03-02 14:05:00,22.3,22.35,22.3,22.34,235400.0,15.4747,15.5094,15.4747,15.5025,235400.0
2011-03-02 14:10:00,22.34,22.39,22.33,22.36,198600.0,15.5025,15.5372,15.4956,15.5164,198600.0
2011-03-02 14:15:00,22.37,22.42,22.35,22.42,200100.0,15.5233,15.558,15.5094,15.558,200100.0
2011-03-02 14:20:00,22.41,22.43,22.34,22.35,181000.0,15.5511,15.565,15.5025,15.5094,181000.0
2011-03-02 14:25:00,22.35,22.37,22.31,22.34,132700.0,15.5094,15.5233,15.4817,15.5025,132700.0
2011-03-02 14:30:00,22.34,22.37,22.33,22.35,132700.0,15.5025,15.5233,15.4956,15.5094,132700.0
2011-03-02 14:35:00,22.36,22.41,22.35,22.36,159800.0,15.5164,15.5511,15.5094,15.5164,159800.0
2011-03-02 14:40:00,22.37,22.42,22.37,22.42,81400.0,15.5233,15.558,15.5233,15.558,81400.0
2011-03-02 14:45:00,22.43,22.46,22.41,22.43,173100.0,15.565,15.5858,15.5511,15.565,173100.0
2011-03-02 14:50:00,22.43,22.44,22.4,22.42,167700.0,15.565,15.5719,15.5441,15.558,167700.0
2011-03-02 14:55:00,22.41,22.42,22.38,22.4,177300.0,15.5511,15.558,15.5303,15.5441,177300.0
2011-03-02 15:00:00,22.39,22.42,22.39,22.4,143100.0,15.5372,15.558,15.5372,15.5441,143100.0
2011-03-02 15:05:00,22.41,22.43,22.39,22.41,176300.0,15.5511,15.565,15.5372,15.5511,176300.0
2011-03-02 15:10:00,22.41,22.41,22.37,22.39,209600.0,15.5511,15.5511,15.5233,15.5372,209600.0
2011-03-02 15:15:00,22.4,22.4,22.37,22.4,101200.0,15.5441,15.5441,15.5233,15.5441,101200.0
2011-03-02 15:20:00,22.4,22.42,22.38,22.38,103900.0,15.5441,15.558,15.5303,15.5303,103900.0
2011-03-02 15:25:00,22.39,22.41,22.38,22.39,116800.0,15.5372,15.5511,15.5303,15.5372,116800.0
2011-03-02 15:30:00,22.39,22.41,22.37,22.4,332000.0,15.5372,15.5511,15.5233,15.5441,332000.0
2011-03-02 15:35:00,22.41,22.41,22.37,22.38,186100.0,15.5511,15.5511,15.5233,15.5303,186100.0
2011-03-02 15:40:00,22.37,22.38,22.32,22.33,262400.0,15.5233,15.5303,15.4886,15.4956,262400.0
2011-03-02 15:45:00,22.33,22.35,22.3,22.34,279800.0,15.4956,15.5094,15.4747,15.5025,279800.0
2011-03-02 15:50:00,22.35,22.36,22.31,22.31,215200.0,15.5094,15.5164,15.4817,15.4817,215200.0
2011-03-02 15:55:00,22.31,22.36,22.31,22.33,777600.0,15.4817,15.5164,15.4817,15.4956,777600.0
2011-03-03 09:30:00,22.67,22.9,22.57,22.72,319500.0,15.7315,15.8911,15.6621,15.7662,319500.0
2011-03-03 09:35:00,22.72,22.82,22.63,22.67,241600.0,15.7662,15.8356,15.7037,15.7315,241600.0
2011-03-03 09:40:00,22.67,22.77,22.66,22.76,129400.0,15.7315,15.8009,15.7246,15.794,129400.0
2011-03-03 09:45:00,22.77,22.79,22.71,22.73,108600.0,15.8009,15.8148,15.7593,15.7731,108600.0
2011-03-03 09:50:00,22.73,22.78,22.7,22.73,151700.0,15.7731,15.8078,15.7523,15.7731,151700.0
2011-03-03 09:55:00,22.72,22.76,22.66,22.67,108800.0,15.7662,15.794,15.7246,15.7315,108800.0
2011-03-03 10:00:00,22.67,22.72,22.58,22.59,196000.0,15.7315,15.7662,15.6691,15.676,196000.0
2011-03-03 10:05:00,22.59,22.6,22.52,22.57,202000.0,15.676,15.6829,15.6274,15.6621,202000.0
2011-03-03 10:10:00,22.58,22.65,22.57,22.61,137100.0,15.6691,15.7176,15.6621,15.6899,137100.0
2011-03-03 10:15:00,22.61,22.64,22.6,22.64,103900.0,15.6899,15.7107,15.6829,15.7107,103900.0
2011-03-03 10:20:00,22.64,22.66,22.6,22.64,157600.0,15.7107,15.7246,15.6829,15.7107,157600.0
2011-03-03 10:25:00,22.65,22.68,22.59,22.6,152000.0,15.7176,15.7384,15.676,15.6829,152000.0
2011-03-03 10:30:00,22.61,22.64,22.59,22.63,110200.0,15.6899,15.7107,15.676,15.7037,110200.0
2011-03-03 10:35:00,22.63,22.66,22.6,22.62,99500.0,15.7037,15.7246,15.6829,15.6968,99500.0
2011-03-03 10:40:00,22.61,22.7,22.61,22.69,143800.0,15.6899,15.7523,15.6899,15.7454,143800.0
2011-03-03 10:45:00,22.68,22.77,22.66,22.74,105800.0,15.7384,15.8009,15.7246,15.7801,105800.0
2011-03-03 10:50:00,22.75,22.77,22.7,22.77,119100.0,15.787,15.8009,15.7523,15.8009,119100.0
2011-03-03 10:55:00,22.77,22.82,22.76,22.82,163900.0,15.8009,15.8356,15.794,15.8356,163900.0
2011-03-03 11:00:00,22.81,22.85,22.8,22.8,125800.0,15.8287,15.8564,15.8217,15.8217,125800.0
2011-03-03 11:05:00,22.8,22.82,22.75,22.78,103900.0,15.8217,15.8356,15.787,15.8078,103900.0
2011-03-03 11:10:00,22.79,22.81,22.75,22.77,109500.0,15.8148,15.8287,15.787,15.8009,109500.0
2011-03-03 11:15:00,22.77,22.81,22.76,22.77,95900.0,15.8009,15.8287,15.794,15.8009,95900.0
2011-03-03 11:20:00,22.77,22.8,22.75,22.77,82300.0,15.8009,15.8217,15.787,15.8009,82300.0
2011-03-03 11:25:00,22.78,22.78,22.75,22.75,42600.0,15.8078,15.8078,15.787,15.787,42600.0
2011-03-03 11:30:00,22.76,22.78,22.75,22.75,73800.0,15.794,15.8078,15.787,15.787,73800.0
2011-03-03 11:35:00,22.75,22.78,22.75,22.76,85300.0,15.787,15.8078,15.787,15.794,85300.0
2011-03-03 11:40:00,22.76,22.79,22.74,22.76,80100.0,15.794,15.8148,15.7801,15.794,80100.0
2011-03-03 11:45:00,22.77,22.8,22.77,22.79,132500.0,15.8009,15.8217,15.8009,15.8148,132500.0
2011-03-03 11:50:00,22.8,22.8,22.76,22.77,126600.0,15.8217,15.8217,15.794,15.8009,126600.0
2011-03-03 11:55:00,22.78,22.82,22.77,22.81,120200.0,15.8078,15.8356,15.8009,15.8287,120200.0
2011-03-03 12:00:00,22.82,22.83,22.79,22.82,126400.0,15.8356,15.8425,15.8148,15.8356,126400.0
2011-03-03 12:05:00,22.82,22.83,22.81,22.82,50100.0,15.8356,15.8425,15.8287,15.8356,50100.0
2011-03-03 12:10:00,22.82,22.83,22.82,22.83,53700.0,15.8356,15.8425,15.8356,15.8425,53700.0
2011-03-03 12:15:00,22.83,22.85,22.82,22.83,79400.0,15.8425,15.8564,15.8356,15.8425,79400.0
2011-03-03 12:20:00,22.83,22.85,22.8,22.8,88000.0,15.8425,15.8564,15.8217,15.8217,88000.0
2011-03-03 12:25:00,22.8,22.81,22.79,22.8,115300.0,15.8217,15.8287,15.8148,15.8217,115300.0
2011-03-03 12:30:00,22.81,22.81,22.79,22.8,60600.0,15.8287,15.8287,15.8148,15.8217,60600.0
2011-03-03 12:35:00,22.8,22.85,22.79,22.85,103200.0,15.8217,15.8564,15.8148,15.8564,103200.0
2011-03-03 12:40:00,22.84,22.88,22.82,22.85,112200.0,15.8495,15.8772,15.8356,15.8564,112200.0
2011-03-03 12:45:00,22.86,22.86,22.83,22.86,69500.0,15.8634,15.8634,15.8425,15.8634,69500.0
2011-03-03 12:50:00,22.86,22.87,22.84,22.85,54600.0,15.8634,15.8703,15.8495,15.8564,54600.0
2011-03-03 12:55:00,22.85,22.86,22.83,22.83,42300.0,15.8564,15.8634,15.8425,15.8425,42300.0
2011-03-03 13:00:00,22.84,22.84,22.83,22.83,19200.0,15.8495,15.8495,15.8425,15.8425,19200.0
2011-03-03 13:05:00,22.84,22.84,22.83,22.84,29100.0,15.8495,15.8495,15.8425,15.8495,29100.0
2011-03-03 13:10:00,22.83,22.84,22.83,22.83,33800.0,15.8425,15.8495,15.8425,15.8425,33800.0
2011-03-03 13:15:00,22.83,22.84,22.82,22.83,61600.0,15.8425,15.8495,15.8356,15.8425,61600.0
2011-03-03 13:20:00,22.82,22.83,22.79,22.79,97400.0,15.8356,15.8425,15.8148,15.8148,97400.0
2011-03-03 13:25:00,22.79,22.82,22.76,22.78,186000.0,15.8148,15.8356,15.794,15.8078,186000.0
2011-03-03 13:30:00,22.77,22.81,22.77,22.81,45200.0,15.8009,15.8287,15.8009,15.8287,45200.0
2011-03-03 13:35:00,22.8,22.8,22.77,22.79,73000.0,15.8217,15.8217,15.8009,15.8148,73000.0
2011-03-03 13:40:00,22.79,22.82,22.78,22.81,71700.0,15.8148,15.8356,15.8078,15.8287,71700.0
2011-03-03 13:45:00,22.8,22.85,22.8,22.85,72500.0,15.8217,15.8564,15.8217,15.8564,72500.0
2011-03-03 13:50:00,22.85,22.86,22.83,22.86,105200.0,15.8564,15.8634,15.8425,15.8634,105200.0
2011-03-03 13:55:00,22.86,22.87,22.85,22.86,89600.0,15.8634,15.8703,15.8564,15.8634,89600.0
2011-03-03 14:00:00,22.86,22.89,22.85,22.88,134800.0,15.8634,15.8842,15.8564,15.8772,134800.0
2011-03-03 14:05:00,22.88,22.89,22.86,22.86,79600.0,15.8772,15.8842,15.8634,15.8634,79600.0
2011-03-03 14:10:00,22.86,22.9,22.85,22.9,113200.0,15.8634,15.8911,15.8564,15.8911,113200.0
2011-03-03 14:15:00,22.89,22.91,22.88,22.88,101500.0,15.8842,15.898,15.8772,15.8772,101500.0
2011-03-03 14:20:00,22.89,22.9,22.87,22.89,69100.0,15.8842,15.8911,15.8703,15.8842,69100.0
2011-03-03 14:25:00,22.88,22.91,22.88,22.89,107800.0,15.8772,15.898,15.8772,15.8842,107800.0
2011-03-03 14:30:00,22.89,22.9,22.87,22.9,63000.0,15.8842,15.8911,15.8703,15.8911,63000.0
2011-03-03 14:35:00,22.9,22.94,22.89,22.91,129500.0,15.8911,15.9189,15.8842,15.898,129500.0
2011-03-03 14:40:00,22.91,22.92,22.9,22.92,63100.0,15.898,15.905,15.8911,15.905,63100.0
2011-03-03 14:45:00,22.92,22.92,22.89,22.89,63500.0,15.905,15.905,15.8842,15.8842,63500.0
2011-03-03 14:50:00,22.89,22.92,22.89,22.9,73500.0,15.8842,15.905,15.8842,15.8911,73500.0
2011-03-03 14:55:00,22.91,22.95,22.9,22.94,109200.0,15.898,15.9258,15.8911,15.9189,109200.0
2011-03-03 15:00:00,22.94,23.0,22.92,22.99,417200.0,15.9189,15.9605,15.905,15.9536,417200.0
2011-03-03 15:05:00,22.99,23.0,22.97,22.97,135300.0,15.9536,15.9605,15.9397,15.9397,135300.0
2011-03-03 15:10:00,22.98,22.98,22.92,22.93,122600.0,15.9466,15.9466,15.905,15.9119,122600.0
2011-03-03 15:15:00,22.93,22.93,22.87,22.89,204400.0,15.9119,15.9119,15.8703,15.8842,204400.0
2011-03-03 15:20:00,22.88,22.89,22.87,22.87,80300.0,15.8772,15.8842,15.8703,15.8703,80300.0
2011-03-03 15:25:00,22.87,22.88,22.85,22.86,93000.0,15.8703,15.8772,15.8564,15.8634,93000.0
2011-03-03 15:30:00,22.85,22.86,22.83,22.83,124300.0,15.8564,15.8634,15.8425,15.8425,124300.0
2011-03-03 15:35:00,22.83,22.89,22.83,22.89,270300.0,15.8425,15.8842,15.8425,15.8842,270300.0
2011-03-03 15:40:00,22.89,22.9,22.87,22.88,213100.0,15.8842,15.8911,15.8703,15.8772,213100.0
2011-03-03 15:45:00,22.89,22.92,22.86,22.86,211600.0,15.8842,15.905,15.8634,15.8634,211600.0
2011-03-03 15:50:00,22.86,22.9,22.85,22.86,285200.0,15.8634,15.8911,15.8564,15.8634,285200.0
2011-03-03 15:55:00,22.87,22.88,22.8,22.85,882900.0,15.8703,15.8772,15.8217,15.8564,882900.0
2011-03-04 09:30:00,22.87,22.9,22.76,22.76,301800.0,15.8703,15.8911,15.794,15.794,301800.0
2011-03-04 09:35:00,22.76,22.86,22.76,22.86,167100.0,15.794,15.8634,15.794,15.8634,167100.0
2011-03-04 09:40:00,22.86,22.87,22.77,22.77,133000.0,15.8634,15.8703,15.8009,15.8009,133000.0
2011-03-04 09:45:00,22.77,22.9,22.77,22.89,121200.0,15.8009,15.8911,15.8009,15.8842,121200.0
2011-03-04 09:50:00,22.88,22.89,22.8,22.88,119800.0,15.8772,15.8842,15.8217,15.8772,119800.0
2011-03-04 09:55:00,22.89,22.97,22.87,22.96,180200.0,15.8842,15.9397,15.8703,15.9327,180200.0
2011-03-04 10:00:00,22.96,23.01,22.94,22.94,177400.0,15.9327,15.9674,15.9189,15.9189,177400.0
2011-03-04 10:05:00,22.97,22.97,22.81,22.82,155800.0,15.9397,15.9397,15.8287,15.8356,155800.0
2011-03-04 10:10:00,22.82,22.83,22.71,22.75,131200.0,15.8356,15.8425,15.7593,15.787,131200.0
2011-03-04 10:15:00,22.76,22.81,22.71,22.75,113300.0,15.794,15.8287,15.7593,15.787,113300.0
2011-03-04 10:20:00,22.74,22.76,22.69,22.71,80600.0,15.7801,15.794,15.7454,15.7593,80600.0
2011-03-04 10:25:00,22.72,22.76,22.65,22.75,95400.0,15.7662,15.794,15.7176,15.787,95400.0
2011-03-04 10:30:00,22.76,22.83,22.72,22.82,117500.0,15.794,15.8425,15.7662,15.8356,117500.0
2011-03-04 10:35:00,22.81,22.88,22.79,22.88,98000.0,15.8287,15.8772,15.8148,15.8772,98000.0
2011-03-04 10:40:00,22.88,22.91,22.83,22.84,93400.0,15.8772,15.898,15.8425,15.8495,93400.0
2011-03-04 10:45:00,22.84,22.91,22.84,22.89,145500.0,15.8495,15.898,15.8495,15.8842,145500.0
2011-03-04 10:50:00,22.89,22.95,22.89,22.94,131300.0,15.8842,15.9258,15.8842,15.9189,131300.0
2011-03-04 10:55:00,22.94,23.0,22.93,22.99,104900.0,15.9189,15.9605,15.9119,15.9536,104900.0
2011-03-04 11:00:00,22.99,23.0,22.92,22.96,98000.0,15.9536,15.9605,15.905,15.9327,98000.0
2011-03-04 11:05:00,22.96,22.98,22.9,22.91,125500.0,15.9327,15.9466,15.8911,15.898,125500.0
2011-03-04 11:10:00,22.91,22.95,22.91,22.95,66100.0,15.898,15.9258,15.898,15.9258,66100.0
2011-03-04 11:15:00,22.95,22.96,22.89,22.93,172200.0,15.9258,15.9327,15.8842,15.9119,172200.0
2011-03-04 11:20:00,22.93,22.94,22.9,22.94,92000.0,15.9119,15.9189,15.8911,15.9189,92000.0
2011-03-04 11:25:00,22.93,22.95,22.9,22.91,99300.0,15.9119,15.9258,15.8911,15.898,99300.0
2011-03-04 11:30:00,22.91,23.02,22.9,22.98,306000.0,15.898,15.9744,15.8911,15.9466,306000.0
2011-03-04 11:35:00,22.99,23.05,22.96,23.04,164600.0,15.9536,15.9952,15.9327,15.9883,164600.0
2011-03-04 11:40:00,23.05,23.09,23.04,23.07,234700.0,15.9952,16.023,15.9883,16.0091,234700.0
2011-03-04 11:45:00,23.08,23.1,23.03,23.05,197700.0,16.016,16.0299,15.9813,15.9952,197700.0
2011-03-04 11:50:00,23.05,23.08,23.02,23.04,130500.0,15.9952,16.016,15.9744,15.9883,130500.0
2011-03-04 11:55:00,23.04,23.05,22.87,22.89,320900.0,15.9883,15.9952,15.8703,15.8842,320900.0
2011-03-04 12:00:00,22.9,22.92,22.87,22.89,169700.0,15.8911,15.905,15.8703,15.8842,169700.0
2011-03-04 12:05:00,22.89,22.89,22.83,22.86,69800.0,15.8842,15.8842,15.8425,15.8634,69800.0
2011-03-04 12:10:00,22.86,22.86,22.75,22.75,105900.0,15.8634,15.8634,15.787,15.787,105900.0
2011-03-04 12:15:00,22.76,22.78,22.74,22.76,60300.0,15.794,15.8078,15.7801,15.794,60300.0
2011-03-04 12:20:00,22.75,22.75,22.68,22.73,71600.0,15.787,15.787,15.7384,15.7731,71600.0
2011-03-04 12:25:00,22.73,22.73,22.69,22.72,49700.0,15.7731,15.7731,15.7454,15.7662,49700.0
2011-03-04 12:30:00,22.72,22.76,22.7,22.74,121200.0,15.7662,15.794,15.7523,15.7801,121200.0
2011-03-04 12:35:00,22.74,22.76,22.71,22.76,47000.0,15.7801,15.794,15.7593,15.794,47000.0
2011-03-04 12:40:00,22.76,22.79,22.75,22.78,66500.0,15.794,15.8148,15.787,15.8078,66500.0
2011-03-04 12:45:00,22.77,22.81,22.77,22.77,58900.0,15.8009,15.8287,15.8009,15.8009,58900.0
2011-03-04 12:50:00,22.78,22.78,22.74,22.74,63600.0,15.8078,15.8078,15.7801,15.7801,63600.0
2011-03-04 12:55:00,22.74,22.74,22.71,22.71,45200.0,15.7801,15.7801,15.7593,15.7593,45200.0
2011-03-04 13:00:00,22.71,22.77,22.71,22.73,67200.0,15.7593,15.8009,15.7593,15.7731,67200.0
2011-03-04 13:05:00,22.74,22.77,22.74,22.76,29000.0,15.7801,15.8009,15.7801,15.794,29000.0
2011-03-04 13:10:00,22.76,22.77,22.7,22.71,41700.0,15.794,15.8009,15.7523,15.7593,41700.0
2011-03-04 13:15:00,22.71,22.73,22.69,22.71,44400.0,15.7593,15.7731,15.7454,15.7593,44400.0
2011-03-04 13:20:00,22.71,22.75,22.7,22.75,26800.0,15.7593,15.787,15.7523,15.787,26800.0
2011-03-04 13:25:00,22.74,22.74,22.7,22.72,37400.0,15.7801,15.7801,15.7523,15.7662,37400.0
2011-03-04 13:30:00,22.71,22.75,22.7,22.75,51300.0,15.7593,15.787,15.7523,15.787,51300.0
2011-03-04 13:35:00,22.75,22.78,22.74,22.76,48400.0,15.787,15.8078,15.7801,15.794,48400.0
2011-03-04 13:40:00,22.76,22.76,22.7,22.71,55200.0,15.794,15.794,15.7523,15.7593,55200.0
2011-03-04 13:45:00,22.71,22.71,22.65,22.66,90600.0,15.7593,15.7593,15.7176,15.7246,90600.0
2011-03-04 13:50:00,22.66,22.69,22.64,22.66,82700.0,15.7246,15.7454,15.7107,15.7246,82700.0
2011-03-04 13:55:00,22.65,22.72,22.64,22.71,81100.0,15.7176,15.7662,15.7107,15.7593,81100.0
2011-03-04 14:00:00,22.7,22.72,22.66,22.66,63200.0,15.7523,15.7662,15.7246,15.7246,63200.0
2011-03-04 14:05:00,22.66,22.67,22.61,22.61,108100.0,15.7246,15.7315,15.6899,15.6899,108100.0
2011-03-04 14:10:00,22.62,22.66,22.61,22.66,59100.0,15.6968,15.7246,15.6899,15.7246,59100.0
2011-03-04 14:15:00,22.65,22.65,22.61,22.64,53700.0,15.7176,15.7176,15.6899,15.7107,53700.0
2011-03-04 14:20:00,22.65,22.7,22.63,22.68,98100.0,15.7176,15.7523,15.7037,15.7384,98100.0
2011-03-04 14:25:00,22.68,22.73,22.68,22.73,101600.0,15.7384,15.7731,15.7384,15.7731,101600.0
2011-03-04 14:30:00,22.73,22.76,22.71,22.76,61500.0,15.7731,15.794,15.7593,15.794,61500.0
2011-03-04 14:35:00,22.75,22.76,22.72,22.75,53600.0,15.787,15.794,15.7662,15.787,53600.0
2011-03-04 14:40:00,22.75,22.76,22.72,22.74,40200.0,15.787,15.794,15.7662,15.7801,40200.0
2011-03-04 14:45:00,22.74,22.75,22.71,22.71,29000.0,15.7801,15.787,15.7593,15.7593,29000.0
2011-03-04 14:50:00,22.72,22.73,22.71,22.72,38600.0,15.7662,15.7731,15.7593,15.7662,38600.0
2011-03-04 14:55:00,22.71,22.76,22.69,22.75,61100.0,15.7593,15.794,15.7454,15.787,61100.0
2011-03-04 15:00:00,22.76,22.8,22.76,22.78,74800.0,15.794,15.8217,15.794,15.8078,74800.0
2011-03-04 15:05:00,22.77,22.81,22.77,22.8,151800.0,15.8009,15.8287,15.8009,15.8217,151800.0
2011-03-04 15:10:00,22.8,22.82,22.79,22.79,66200.0,15.8217,15.8356,15.8148,15.8148,66200.0
2011-03-04 15:15:00,22.79,22.81,22.78,22.79,165500.0,15.8148,15.8287,15.8078,15.8148,165500.0
2011-03-04 15:20:00,22.79,22.8,22.72,22.74,105000.0,15.8148,15.8217,15.7662,15.7801,105000.0
2011-03-04 15:25:00,22.75,22.76,22.72,22.72,91500.0,15.787,15.794,15.7662,15.7662,91500.0
2011-03-04 15:30:00,22.73,22.73,22.69,22.73,106600.0,15.7731,15.7731,15.7454,15.7731,106600.0
2011-03-04 15:35:00,22.72,22.78,22.72,22.78,77700.0,15.7662,15.8078,15.7662,15.8078,77700.0
2011-03-04 15:40:00,22.78,22.8,22.76,22.79,89100.0,15.8078,15.8217,15.794,15.8148,89100.0
2011-03-04 15:45:00,22.79,22.86,22.79,22.85,232200.0,15.8148,15.8634,15.8148,15.8564,232200.0
2011-03-04 15:50:00,22.84,22.91,22.84,22.89,290300.0,15.8495,15.898,15.8495,15.8842,290300.0
2011-03-04 15:55:00,22.89,22.94,22.88,22.91,417800.0,15.8842,15.9189,15.8772,15.898,417800.0
2011-03-07 09:30:00,22.87,23.0,22.83,22.99,274100.0,15.8703,15.9605,15.8425,15.9536,274100.0
2011-03-07 09:35:00,22.98,22.99,22.87,22.99,155500.0,15.9466,15.9536,15.8703,15.9536,155500.0
2011-03-07 09:40:00,22.99,23.1,22.97,23.07,225600.0,15.9536,16.0299,15.9397,16.0091,225600.0
2011-03-07 09:45:00,23.07,23.1,23.03,23.08,102600.0,16.0091,16.0299,15.9813,16.016,102600.0
2011-03-07 09:50:00,23.08,23.1,22.94,22.98,161900.0,16.016,16.0299,15.9189,15.9466,161900.0
2011-03-07 09:55:00,22.98,23.04,22.94,23.03,172400.0,15.9466,15.9883,15.9189,15.9813,172400.0
2011-03-07 10:00:00,23.02,23.04,22.98,23.02,138300.0,15.9744,15.9883,15.9466,15.9744,138300.0
2011-03-07 10:05:00,23.02,23.05,22.91,22.94,159900.0,15.9744,15.9952,15.898,15.9189,159900.0
2011-03-07 10:10:00,22.95,23.0,22.93,22.97,149600.0,15.9258,15.9605,15.9119,15.9397,149600.0
2011-03-07 10:15:00,22.98,23.04,22.97,23.01,176600.0,15.9466,15.9883,15.9397,15.9674,176600.0
2011-03-07 10:20:00,23.02,23.05,22.98,23.04,129600.0,15.9744,15.9952,15.9466,15.9883,129600.0
2011-03-07 10:25:00,23.04,23.12,23.01,23.09,213900.0,15.9883,16.0438,15.9674,16.023,213900.0
2011-03-07 10:30:00,23.09,23.11,22.96,23.0,215300.0,16.023,16.0368,15.9327,15.9605,215300.0
2011-03-07 10:35:00,23.0,23.01,22.88,22.88,201300.0,15.9605,15.9674,15.8772,15.8772,201300.0
2011-03-07 10:40:00,22.89,22.91,22.81,22.83,296100.0,15.8842,15.898,15.8287,15.8425,296100.0
2011-03-07 10:45:00,22.83,22.86,22.79,22.84,123900.0,15.8425,15.8634,15.8148,15.8495,123900.0
2011-03-07 10:50:00,22.85,22.91,22.8,22.8,112200.0,15.8564,15.898,15.8217,15.8217,112200.0
2011-03-07 10:55:00,22.8,22.85,22.77,22.79,177900.0,15.8217,15.8564,15.8009,15.8148,177900.0
2011-03-07 11:00:00,22.79,22.79,22.67,22.68,177200.0,15.8148,15.8148,15.7315,15.7384,177200.0
2011-03-07 11:05:00,22.69,22.69,22.61,22.63,171200.0,15.7454,15.7454,15.6899,15.7037,171200.0
2011-03-07 11:10:00,22.64,22.64,22.6,22.61,123700.0,15.7107,15.7107,15.6829,15.6899,123700.0
2011-03-07 11:15:00,22.62,22.63,22.55,22.56,309700.0,15.6968,15.7037,15.6482,15.6552,309700.0
2011-03-07 11:20:00,22.55,22.56,22.5,22.52,458600.0,15.6482,15.6552,15.6135,15.6274,458600.0
2011-03-07 11:25:00,22.53,22.58,22.52,22.57,387000.0,15.6344,15.6691,15.6274,15.6621,387000.0
2011-03-07 11:30:00,22.57,22.57,22.54,22.55,238800.0,15.6621,15.6621,15.6413,15.6482,238800.0
2011-03-07 11:35:00,22.55,22.58,22.53,22.57,192800.0,15.6482,15.6691,15.6344,15.6621,192800.0
2011-03-07 11:40:00,22.57,22.6,22.55,22.55,130000.0,15.6621,15.6829,15.6482,15.6482,130000.0
2011-03-07 11:45:00,22.55,22.56,22.46,22.47,229800.0,15.6482,15.6552,15.5858,15.5927,229800.0
2011-03-07 11:50:00,22.47,22.51,22.45,22.47,152000.0,15.5927,15.6205,15.5788,15.5927,152000.0
2011-03-07 11:55:00,22.47,22.51,22.47,22.49,165400.0,15.5927,15.6205,15.5927,15.6066,165400.0
2011-03-07 12:00:00,22.5,22.52,22.47,22.48,199700.0,15.6135,15.6274,15.5927,15.5997,199700.0
2011-03-07 12:05:00,22.48,22.53,22.45,22.52,95600.0,15.5997,15.6344,15.5788,15.6274,95600.0
2011-03-07 12:10:00,22.53,22.55,22.5,22.55,83200.0,15.6344,15.6482,15.6135,15.6482,83200.0
2011-03-07 12:15:00,22.55,22.59,22.54,22.59,153100.0,15.6482,15.676,15.6413,15.676,153100.0
2011-03-07 12:20:00,22.59,22.6,22.58,22.58,184200.0,15.676,15.6829,15.6691,15.6691,184200.0
2011-03-07 12:25:00,22.57,22.6,22.55,22.57,209300.0,15.6621,15.6829,15.6482,15.6621,209300.0
2011-03-07 12:30:00,22.58,22.61,22.56,22.6,204200.0,15.6691,15.6899,15.6552,15.6829,204200.0
2011-03-07 12:35:00,22.6,22.61,22.58,22.61,109800.0,15.6829,15.6899,15.6691,15.6899,109800.0
2011-03-07 12:40:00,22.61,22.62,22.58,22.58,247100.0,15.6899,15.6968,15.6691,15.6691,247100.0
2011-03-07 12:45:00,22.57,22.58,22.53,22.55,63800.0,15.6621,15.6691,15.6344,15.6482,63800.0
2011-03-07 12:50:00,22.55,22.56,22.51,22.51,166300.0,15.6482,15.6552,15.6205,15.6205,166300.0
2011-03-07 12:55:00,22.51,22.54,22.45,22.47,88400.0,15.6205,15.6413,15.5788,15.5927,88400.0
2011-03-07 13:00:00,22.47,22.48,22.42,22.43,52500.0,15.5927,15.5997,15.558,15.565,52500.0
2011-03-07 13:05:00,22.44,22.48,22.43,22.46,97300.0,15.5719,15.5997,15.565,15.5858,97300.0
2011-03-07 13:10:00,22.46,22.48,22.41,22.46,137800.0,15.5858,15.5997,15.5511,15.5858,137800.0
2011-03-07 13:15:00,22.46,22.53,22.46,22.51,75900.0,15.5858,15.6344,15.5858,15.6205,75900.0
2011-03-07 13:20:00,22.51,22.54,22.48,22.49,90200.0,15.6205,15.6413,15.5997,15.6066,90200.0
2011-03-07 13:25:00,22.49,22.53,22.47,22.5,57600.0,15.6066,15.6344,15.5927,15.6135,57600.0
2011-03-07 13:30:00,22.49,22.53,22.47,22.51,63200.0,15.6066,15.6344,15.5927,15.6205,63200.0
2011-03-07 13:35:00,22.52,22.55,22.52,22.54,92400.0,15.6274,15.6482,15.6274,15.6413,92400.0
2011-03-07 13:40:00,22.54,22.57,22.53,22.54,136700.0,15.6413,15.6621,15.6344,15.6413,136700.0
2011-03-07 13:45:00,22.53,22.59,22.53,22.58,52900.0,15.6344,15.676,15.6344,15.6691,52900.0
2011-03-07 13:50:00,22.59,22.59,22.54,22.56,145100.0,15.676,15.676,15.6413,15.6552,145100.0
2011-03-07 13:55:00,22.56,22.6,22.54,22.56,134900.0,15.6552,15.6829,15.6413,15.6552,134900.0
2011-03-07 14:00:00,22.55,22.61,22.55,22.56,71400.0,15.6482,15.6899,15.6482,15.6552,71400.0
2011-03-07 14:05:00,22.57,22.6,22.57,22.57,58100.0,15.6621,15.6829,15.6621,15.6621,58100.0
2011-03-07 14:10:00,22.57,22.59,22.55,22.55,76800.0,15.6621,15.676,15.6482,15.6482,76800.0
2011-03-07 14:15:00,22.55,22.66,22.55,22.64,94200.0,15.6482,15.7246,15.6482,15.7107,94200.0
2011-03-07 14:20:00,22.65,22.68,22.61,22.62,84700.0,15.7176,15.7384,15.6899,15.6968,84700.0
2011-03-07 14:25:00,22.63,22.67,22.61,22.64,94900.0,15.7037,15.7315,15.6899,15.7107,94900.0
2011-03-07 14:30:00,22.64,22.65,22.61,22.64,87900.0,15.7107,15.7176,15.6899,15.7107,87900.0
2011-03-07 14:35:00,22.63,22.67,22.63,22.66,231100.0,15.7037,15.7315,15.7037,15.7246,231100.0
2011-03-07 14:40:00,22.66,22.66,22.61,22.62,103500.0,15.7246,15.7246,15.6899,15.6968,103500.0
2011-03-07 14:45:00,22.63,22.67,22.62,22.64,105600.0,15.7037,15.7315,15.6968,15.7107,105600.0
2011-03-07 14:50:00,22.64,22.68,22.62,22.67,114400.0,15.7107,15.7384,15.6968,15.7315,114400.0
2011-03-07 14:55:00,22.68,22.69,22.66,22.68,312100.0,15.7384,15.7454,15.7246,15.7384,312100.0
2011-03-07 15:00:00,22.69,22.69,22.63,22.64,123700.0,15.7454,15.7454,15.7037,15.7107,123700.0
2011-03-07 15:05:00,22.64,22.7,22.64,22.68,290700.0,15.7107,15.7523,15.7107,15.7384,290700.0
2011-03-07 15:10:00,22.68,22.72,22.66,22.66,248700.0,15.7384,15.7662,15.7246,15.7246,248700.0
2011-03-07 15:15:00,22.66,22.7,22.64,22.65,246400.0,15.7246,15.7523,15.7107,15.7176,246400.0
2011-03-07 15:20:00,22.65,22.67,22.62,22.63,182400.0,15.7176,15.7315,15.6968,15.7037,182400.0
2011-03-07 15:25:00,22.63,22.75,22.63,22.69,151000.0,15.7037,15.787,15.7037,15.7454,151000.0
2011-03-07 15:30:00,22.69,22.75,22.67,22.75,188900.0,15.7454,15.787,15.7315,15.787,188900.0
2011-03-07 15:35:00,22.75,22.76,22.67,22.68,394500.0,15.787,15.794,15.7315,15.7384,394500.0
2011-03-07 15:40:00,22.68,22.71,22.64,22.65,331000.0,15.7384,15.7593,15.7107,15.7176,331000.0
2011-03-07 15:45:00,22.66,22.7,22.62,22.63,493000.0,15.7246,15.7523,15.6968,15.7037,493000.0
2011-03-07 15:50:00,22.63,22.63,22.59,22.61,434400.0,15.7037,15.7037,15.676,15.6899,434400.0
2011-03-07 15:55:00,22.61,22.64,22.56,22.6,779600.0,15.6899,15.7107,15.6552,15.6829,779600.0
2011-03-08 09:30:00,22.7,22.77,22.6,22.75,175400.0,15.7523,15.8009,15.6829,15.787,175400.0
2011-03-08 09:35:00,22.73,22.74,22.56,22.61,176800.0,15.7731,15.7801,15.6552,15.6899,176800.0
2011-03-08 09:40:00,22.61,22.69,22.52,22.56,304700.0,15.6899,15.7454,15.6274,15.6552,304700.0
2011-03-08 09:45:00,22.56,22.56,22.35,22.41,224800.0,15.6552,15.6552,15.5094,15.5511,224800.0
2011-03-08 09:50:00,22.41,22.48,22.4,22.43,80500.0,15.5511,15.5997,15.5441,15.565,80500.0
2011-03-08 09:55:00,22.42,22.46,22.38,22.43,167500.0,15.558,15.5858,15.5303,15.565,167500.0
2011-03-08 10:00:00,22.43,22.65,22.42,22.59,229100.0,15.565,15.7176,15.558,15.676,229100.0
2011-03-08 10:05:00,22.59,22.6,22.52,22.53,112100.0,15.676,15.6829,15.6274,15.6344,112100.0
2011-03-08 10:10:00,22.53,22.56,22.49,22.55,147900.0,15.6344,15.6552,15.6066,15.6482,147900.0
2011-03-08 10:15:00,22.55,22.61,22.55,22.6,123800.0,15.6482,15.6899,15.6482,15.6829,123800.0
2011-03-08 10:20:00,22.59,22.67,22.58,22.67,271100.0,15.676,15.7315,15.6691,15.7315,271100.0
2011-03-08 10:25:00,22.67,22.69,22.61,22.64,216700.0,15.7315,15.7454,15.6899,15.7107,216700.0
2011-03-08 10:30:00,22.65,22.71,22.61,22.7,437200.0,15.7176,15.7593,15.6899,15.7523,437200.0
2011-03-08 10:35:00,22.7,22.8,22.69,22.76,218200.0,15.7523,15.8217,15.7454,15.794,218200.0
2011-03-08 10:40:00,22.75,22.78,22.67,22.73,180500.0,15.787,15.8078,15.7315,15.7731,180500.0
2011-03-08 10:45:00,22.71,22.76,22.69,22.7,118300.0,15.7593,15.794,15.7454,15.7523,118300.0
2011-03-08 10:50:00,22.7,22.73,22.67,22.69,129800.0,15.7523,15.7731,15.7315,15.7454,129800.0
2011-03-08 10:55:00,22.69,22.71,22.66,22.69,53500.0,15.7454,15.7593,15.7246,15.7454,53500.0
2011-03-08 11:00:00,22.69,22.69,22.61,22.66,94500.0,15.7454,15.7454,15.6899,15.7246,94500.0
2011-03-08 11:05:00,22.66,22.67,22.62,22.65,107600.0,15.7246,15.7315,15.6968,15.7176,107600.0
2011-03-08 11:10:00,22.66,22.68,22.57,22.67,146000.0,15.7246,15.7384,15.6621,15.7315,146000.0
2011-03-08 11:15:00,22.66,22.74,22.65,22.73,106200.0,15.7246,15.7801,15.7176,15.7731,106200.0
2011-03-08 11:20:00,22.73,22.82,22.71,22.81,200000.0,15.7731,15.8356,15.7593,15.8287,200000.0
2011-03-08 11:25:00,22.8,22.81,22.77,22.8,103200.0,15.8217,15.8287,15.8009,15.8217,103200.0
2011-03-08 11:30:00,22.81,22.82,22.76,22.76,93100.0,15.8287,15.8356,15.794,15.794,93100.0
2011-03-08 11:35:00,22.76,22.77,22.7,22.72,108500.0,15.794,15.8009,15.7523,15.7662,108500.0
2011-03-08 11:40:00,22.72,22.73,22.69,22.73,101900.0,15.7662,15.7731,15.7454,15.7731,101900.0
2011-03-08 11:45:00,22.73,22.79,22.73,22.76,81000.0,15.7731,15.8148,15.7731,15.794,81000.0
2011-03-08 11:50:00,22.77,22.77,22.73,22.75,81300.0,15.8009,15.8009,15.7731,15.787,81300.0
2011-03-08 11:55:00,22.75,22.8,22.74,22.8,102500.0,15.787,15.8217,15.7801,15.8217,102500.0
2011-03-08 12:00:00,22.8,22.85,22.79,22.84,95700.0,15.8217,15.8564,15.8148,15.8495,95700.0
2011-03-08 12:05:00,22.85,22.85,22.81,22.83,41200.0,15.8564,15.8564,15.8287,15.8425,41200.0
2011-03-08 12:10:00,22.83,22.84,22.78,22.78,123900.0,15.8425,15.8495,15.8078,15.8078,123900.0
2011-03-08 12:15:00,22.78,22.79,22.74,22.74,69400.0,15.8078,15.8148,15.7801,15.7801,69400.0
2011-03-08 12:20:00,22.74,22.75,22.7,22.7,58200.0,15.7801,15.787,15.7523,15.7523,58200.0
2011-03-08 12:25:00,22.7,22.72,22.69,22.7,46800.0,15.7523,15.7662,15.7454,15.7523,46800.0
2011-03-08 12:30:00,22.7,22.73,22.7,22.71,39000.0,15.7523,15.7731,15.7523,15.7593,39000.0
2011-03-08 12:35:00,22.71,22.74,22.7,22.72,67400.0,15.7593,15.7801,15.7523,15.7662,67400.0
2011-03-08 12:40:00,22.72,22.74,22.71,22.74,52900.0,15.7662,15.7801,15.7593,15.7801,52900.0
2011-03-08 12:45:00,22.73,22.75,22.72,22.73,39200.0,15.7731,15.787,15.7662,15.7731,39200.0
2011-03-08 12:50:00,22.73,22.76,22.72,22.75,101200.0,15.7731,15.794,15.7662,15.787,101200.0
2011-03-08 12:55:00,22.75,22.76,22.74,22.75,22100.0,15.787,15.794,15.7801,15.787,22100.0
2011-03-08 13:00:00,22.75,22.78,22.74,22.78,28500.0,15.787,15.8078,15.7801,15.8078,28500.0
2011-03-08 13:05:00,22.78,22.81,22.76,22.8,69900.0,15.8078,15.8287,15.794,15.8217,69900.0
2011-03-08 13:10:00,22.81,22.81,22.78,22.8,30300.0,15.8287,15.8287,15.8078,15.8217,30300.0
2011-03-08 13:15:00,22.8,22.8,22.77,22.78,27400.0,15.8217,15.8217,15.8009,15.8078,27400.0
2011-03-08 13:20:00,22.77,22.79,22.77,22.79,20700.0,15.8009,15.8148,15.8009,15.8148,20700.0
2011-03-08 13:25:00,22.79,22.8,22.78,22.8,26500.0,15.8148,15.8217,15.8078,15.8217,26500.0
2011-03-08 13:30:00,22.79,22.82,22.79,22.82,30100.0,15.8148,15.8356,15.8148,15.8356,30100.0
2011-03-08 13:35:00,22.82,22.85,22.82,22.83,51200.0,15.8356,15.8564,15.8356,15.8425,51200.0
2011-03-08 13:40:00,22.83,22.85,22.82,22.84,68600.0,15.8425,15.8564,15.8356,15.8495,68600.0
2011-03-08 13:45:00,22.83,22.84,22.79,22.82,51200.0,15.8425,15.8495,15.8148,15.8356,51200.0
2011-03-08 13:50:00,22.82,22.82,22.79,22.79,48100.0,15.8356,15.8356,15.8148,15.8148,48100.0
2011-03-08 13:55:00,22.79,22.8,22.75,22.76,96600.0,15.8148,15.8217,15.787,15.794,96600.0
2011-03-08 14:00:00,22.76,22.78,22.71,22.73,63600.0,15.794,15.8078,15.7593,15.7731,63600.0
2011-03-08 14:05:00,22.73,22.74,22.69,22.69,125000.0,15.7731,15.7801,15.7454,15.7454,125000.0
2011-03-08 14:10:00,22.69,22.7,22.67,22.68,83800.0,15.7454,15.7523,15.7315,15.7384,83800.0
2011-03-08 14:15:00,22.68,22.71,22.67,22.7,134000.0,15.7384,15.7593,15.7315,15.7523,134000.0
2011-03-08 14:20:00,22.7,22.71,22.68,22.68,99000.0,15.7523,15.7593,15.7384,15.7384,99000.0
2011-03-08 14:25:00,22.68,22.73,22.68,22.72,93900.0,15.7384,15.7731,15.7384,15.7662,93900.0
2011-03-08 14:30:00,22.72,22.73,22.66,22.66,62400.0,15.7662,15.7731,15.7246,15.7246,62400.0
2011-03-08 14:35:00,22.66,22.73,22.66,22.72,61300.0,15.7246,15.7731,15.7246,15.7662,61300.0
2011-03-08 14:40:00,22.72,22.78,22.72,22.78,46300.0,15.7662,15.8078,15.7662,15.8078,46300.0
2011-03-08 14:45:00,22.78,22.8,22.75,22.78,62100.0,15.8078,15.8217,15.787,15.8078,62100.0
2011-03-08 14:50:00,22.78,22.79,22.77,22.78,42900.0,15.8078,15.8148,15.8009,15.8078,42900.0
2011-03-08 14:55:00,22.78,22.79,22.77,22.78,85500.0,15.8078,15.8148,15.8009,15.8078,85500.0
2011-03-08 15:00:00,22.77,22.78,22.73,22.73,46200.0,15.8009,15.8078,15.7731,15.7731,46200.0
2011-03-08 15:05:00,22.73,22.77,22.73,22.76,35400.0,15.7731,15.8009,15.7731,15.794,35400.0
2011-03-08 15:10:00,22.76,22.78,22.76,22.78,47800.0,15.794,15.8078,15.794,15.8078,47800.0
2011-03-08 15:15:00,22.78,22.79,22.77,22.78,61100.0,15.8078,15.8148,15.8009,15.8078,61100.0
2011-03-08 15:20:00,22.78,22.78,22.76,22.76,81900.0,15.8078,15.8078,15.794,15.794,81900.0
2011-03-08 15:25:00,22.75,22.76,22.71,22.72,72000.0,15.787,15.794,15.7593,15.7662,72000.0
2011-03-08 15:30:00,22.72,22.74,22.7,22.72,105900.0,15.7662,15.7801,15.7523,15.7662,105900.0
2011-03-08 15:35:00,22.72,22.74,22.71,22.73,89000.0,15.7662,15.7801,15.7593,15.7731,89000.0
2011-03-08 15:40:00,22.74,22.74,22.71,22.72,141000.0,15.7801,15.7801,15.7593,15.7662,141000.0
2011-03-08 15:45:00,22.72,22.74,22.69,22.71,179600.0,15.7662,15.7801,15.7454,15.7593,179600.0
2011-03-08 15:50:00,22.71,22.74,22.68,22.7,244200.0,15.7593,15.7801,15.7384,15.7523,244200.0
2011-03-08 15:55:00,22.7,22.72,22.67,22.72,423300.0,15.7523,15.7662,15.7315,15.7662,423300.0
2011-03-09 09:30:00,22.47,22.55,22.06,22.24,576300.0,15.5927,15.6482,15.3082,15.4331,576300.0
2011-03-09 09:35:00,22.25,22.26,22.12,22.12,232400.0,15.4401,15.447,15.3498,15.3498,232400.0
2011-03-09 09:40:00,22.12,22.13,21.95,22.02,561000.0,15.3498,15.3568,15.2319,15.2804,561000.0
2011-03-09 09:45:00,22.02,22.07,21.88,22.0,473400.0,15.2804,15.3151,15.1833,15.2666,473400.0
2011-03-09 09:50:00,22.0,22.0,21.8,21.8,570000.0,15.2666,15.2666,15.1278,15.1278,570000.0
2011-03-09 09:55:00,21.82,21.83,21.71,21.74,500400.0,15.1417,15.1486,15.0653,15.0861,500400.0
2011-03-09 10:00:00,21.74,21.81,21.68,21.8,664300.0,15.0861,15.1347,15.0445,15.1278,664300.0
2011-03-09 10:05:00,21.8,21.91,21.79,21.88,428100.0,15.1278,15.2041,15.1208,15.1833,428100.0
2011-03-09 10:10:00,21.88,21.88,21.84,21.85,255600.0,15.1833,15.1833,15.1555,15.1625,255600.0
2011-03-09 10:15:00,21.86,21.89,21.85,21.89,264700.0,15.1694,15.1902,15.1625,15.1902,264700.0
2011-03-09 10:20:00,21.89,21.96,21.88,21.96,338000.0,15.1902,15.2388,15.1833,15.2388,338000.0
2011-03-09 10:25:00,21.96,22.02,21.95,22.0,297800.0,15.2388,15.2804,15.2319,15.2666,297800.0
2011-03-09 10:30:00,22.0,22.01,21.93,21.96,266400.0,15.2666,15.2735,15.218,15.2388,266400.0
2011-03-09 10:35:00,21.95,22.02,21.89,21.91,201800.0,15.2319,15.2804,15.1902,15.2041,201800.0
2011-03-09 10:40:00,21.9,21.91,21.83,21.85,266100.0,15.1972,15.2041,15.1486,15.1625,266100.0
2011-03-09 10:45:00,21.85,21.86,21.76,21.81,345400.0,15.1625,15.1694,15.1,15.1347,345400.0
2011-03-09 10:50:00,21.81,21.81,21.72,21.74,194300.0,15.1347,15.1347,15.0723,15.0861,194300.0
2011-03-09 10:55:00,21.74,21.76,21.7,21.75,293700.0,15.0861,15.1,15.0584,15.0931,293700.0
2011-03-09 11:00:00,21.75,21.79,21.72,21.77,202200.0,15.0931,15.1208,15.0723,15.107,202200.0
2011-03-09 11:05:00,21.78,21.8,21.76,21.8,134600.0,15.1139,15.1278,15.1,15.1278,134600.0
2011-03-09 11:10:00,21.8,21.86,21.77,21.82,292900.0,15.1278,15.1694,15.107,15.1417,292900.0
2011-03-09 11:15:00,21.82,21.87,21.81,21.84,104100.0,15.1417,15.1764,15.1347,15.1555,104100.0
2011-03-09 11:20:00,21.84,21.88,21.8,21.8,369100.0,15.1555,15.1833,15.1278,15.1278,369100.0
2011-03-09 11:25:00,21.8,21.85,21.75,21.76,174500.0,15.1278,15.1625,15.0931,15.1,174500.0
2011-03-09 11:30:00,21.76,21.77,21.69,21.75,192400.0,15.1,15.107,15.0514,15.0931,192400.0
2011-03-09 11:35:00,21.74,21.86,21.73,21.86,170100.0,15.0861,15.1694,15.0792,15.1694,170100.0
2011-03-09 11:40:00,21.86,21.86,21.74,21.75,247900.0,15.1694,15.1694,15.0861,15.0931,247900.0
2011-03-09 11:45:00,21.75,21.78,21.67,21.68,370100.0,15.0931,15.1139,15.0376,15.0445,370100.0
2011-03-09 11:50:00,21.67,21.7,21.65,21.68,178200.0,15.0376,15.0584,15.0237,15.0445,178200.0
2011-03-09 11:55:00,21.68,21.79,21.68,21.75,222800.0,15.0445,15.1208,15.0445,15.0931,222800.0
2011-03-09 12:00:00,21.76,21.85,21.72,21.76,342800.0,15.1,15.1625,15.0723,15.1,342800.0
2011-03-09 12:05:00,21.77,21.79,21.76,21.77,40300.0,15.107,15.1208,15.1,15.107,40300.0
2011-03-09 12:10:00,21.77,21.81,21.77,21.8,85400.0,15.107,15.1347,15.107,15.1278,85400.0
2011-03-09 12:15:00,21.8,21.83,21.8,21.83,100900.0,15.1278,15.1486,15.1278,15.1486,100900.0
2011-03-09 12:20:00,21.83,21.87,21.81,21.82,125300.0,15.1486,15.1764,15.1347,15.1417,125300.0
2011-03-09 12:25:00,21.85,21.89,21.81,21.89,401600.0,15.1625,15.1902,15.1347,15.1902,401600.0
2011-03-09 12:30:00,21.9,21.94,21.89,21.92,256300.0,15.1972,15.2249,15.1902,15.2111,256300.0
2011-03-09 12:35:00,21.92,21.97,21.92,21.97,112900.0,15.2111,15.2458,15.2111,15.2458,112900.0
2011-03-09 12:40:00,21.97,21.98,21.93,21.96,203600.0,15.2458,15.2527,15.218,15.2388,203600.0
2011-03-09 12:45:00,21.96,22.03,21.95,22.03,128600.0,15.2388,15.2874,15.2319,15.2874,128600.0
2011-03-09 12:50:00,22.03,22.08,22.02,22.04,199200.0,15.2874,15.3221,15.2804,15.2943,199200.0
2011-03-09 12:55:00,22.04,22.05,21.99,22.02,113200.0,15.2943,15.3013,15.2596,15.2804,113200.0
2011-03-09 13:00:00,22.02,22.04,21.99,21.99,71200.0,15.2804,15.2943,15.2596,15.2596,71200.0
2011-03-09 13:05:00,21.99,22.04,21.96,22.02,261200.0,15.2596,15.2943,15.2388,15.2804,261200.0
2011-03-09 13:10:00,22.03,22.03,22.0,22.0,51500.0,15.2874,15.2874,15.2666,15.2666,51500.0
2011-03-09 13:15:00,22.01,22.06,22.0,22.06,65200.0,15.2735,15.3082,15.2666,15.3082,65200.0
2011-03-09 13:20:00,22.06,22.08,22.03,22.05,124500.0,15.3082,15.3221,15.2874,15.3013,124500.0
2011-03-09 13:25:00,22.05,22.1,22.05,22.07,232400.0,15.3013,15.336,15.3013,15.3151,232400.0
2011-03-09 13:30:00,22.07,22.08,22.02,22.02,93500.0,15.3151,15.3221,15.2804,15.2804,93500.0
2011-03-09 13:35:00,22.02,22.03,21.99,22.01,125800.0,15.2804,15.2874,15.2596,15.2735,125800.0
2011-03-09 13:40:00,22.0,22.03,22.0,22.0,76100.0,15.2666,15.2874,15.2666,15.2666,76100.0
2011-03-09 13:45:00,22.0,22.06,22.0,22.06,88700.0,15.2666,15.3082,15.2666,15.3082,88700.0
2011-03-09 13:50:00,22.06,22.06,22.0,22.01,73100.0,15.3082,15.3082,15.2666,15.2735,73100.0
2011-03-09 13:55:00,22.0,22.04,21.99,22.03,46600.0,15.2666,15.2943,15.2596,15.2874,46600.0
2011-03-09 14:00:00,22.03,22.11,22.03,22.09,83400.0,15.2874,15.3429,15.2874,15.329,83400.0
2011-03-09 14:05:00,22.09,22.15,22.07,22.14,262800.0,15.329,15.3707,15.3151,15.3637,262800.0
2011-03-09 14:10:00,22.13,22.17,22.12,22.16,139000.0,15.3568,15.3845,15.3498,15.3776,139000.0
2011-03-09 14:15:00,22.16,22.23,22.15,22.23,173600.0,15.3776,15.4262,15.3707,15.4262,173600.0
2011-03-09 14:20:00,22.23,22.23,22.17,22.17,346900.0,15.4262,15.4262,15.3845,15.3845,346900.0
2011-03-09 14:25:00,22.17,22.17,22.12,22.12,135300.0,15.3845,15.3845,15.3498,15.3498,135300.0
2011-03-09 14:30:00,22.12,22.13,22.05,22.05,167400.0,15.3498,15.3568,15.3013,15.3013,167400.0
2011-03-09 14:35:00,22.04,22.04,21.99,22.01,204500.0,15.2943,15.2943,15.2596,15.2735,204500.0
2011-03-09 14:40:00,22.01,22.03,22.0,22.03,61200.0,15.2735,15.2874,15.2666,15.2874,61200.0
2011-03-09 14:45:00,22.03,22.13,22.03,22.08,175100.0,15.2874,15.3568,15.2874,15.3221,175100.0
2011-03-09 14:50:00,22.08,22.13,22.06,22.12,93200.0,15.3221,15.3568,15.3082,15.3498,93200.0
2011-03-09 14:55:00,22.12,22.2,22.12,22.19,242200.0,15.3498,15.4054,15.3498,15.3984,242200.0
2011-03-09 15:00:00,22.18,22.19,22.15,22.16,113700.0,15.3915,15.3984,15.3707,15.3776,113700.0
2011-03-09 15:05:00,22.15,22.19,22.14,22.19,122600.0,15.3707,15.3984,15.3637,15.3984,122600.0
2011-03-09 15:10:00,22.19,22.22,22.18,22.21,139200.0,15.3984,15.4192,15.3915,15.4123,139200.0
2011-03-09 15:15:00,22.21,22.25,22.2,22.24,173600.0,15.4123,15.4401,15.4054,15.4331,173600.0
2011-03-09 15:20:00,22.24,22.25,22.23,22.25,101700.0,15.4331,15.4401,15.4262,15.4401,101700.0
2011-03-09 15:25:00,22.25,22.25,22.21,22.23,127700.0,15.4401,15.4401,15.4123,15.4262,127700.0
2011-03-09 15:30:00,22.22,22.23,22.17,22.19,169800.0,15.4192,15.4262,15.3845,15.3984,169800.0
2011-03-09 15:35:00,22.19,22.19,22.12,22.15,230500.0,15.3984,15.3984,15.3498,15.3707,230500.0
2011-03-09 15:40:00,22.14,22.2,22.14,22.14,301300.0,15.3637,15.4054,15.3637,15.3637,301300.0
2011-03-09 15:45:00,22.14,22.21,22.14,22.21,369500.0,15.3637,15.4123,15.3637,15.4123,369500.0
2011-03-09 15:50:00,22.21,22.23,22.18,22.2,428800.0,15.4123,15.4262,15.3915,15.4054,428800.0
2011-03-09 15:55:00,22.2,22.22,22.17,22.18,705100.0,15.4054,15.4192,15.3845,15.3915,705100.0
2011-03-10 09:30:00,21.84,21.94,21.6,21.68,512800.0,15.1555,15.2249,14.989,15.0445,512800.0
2011-03-10 09:35:00,21.69,21.69,21.4,21.44,700800.0,15.0514,15.0514,14.8502,14.878,700800.0
2011-03-10 09:40:00,21.44,21.5,21.33,21.46,377400.0,14.878,14.9196,14.8016,14.8918,377400.0
2011-03-10 09:45:00,21.45,21.58,21.44,21.54,385000.0,14.8849,14.9751,14.878,14.9474,385000.0
2011-03-10 09:50:00,21.54,21.57,21.43,21.44,463000.0,14.9474,14.9682,14.871,14.878,463000.0
2011-03-10 09:55:00,21.43,21.5,21.43,21.48,216700.0,14.871,14.9196,14.871,14.9057,216700.0
2011-03-10 10:00:00,21.47,21.48,21.36,21.39,287600.0,14.8988,14.9057,14.8224,14.8433,287600.0
2011-03-10 10:05:00,21.39,21.41,21.29,21.34,261200.0,14.8433,14.8571,14.7739,14.8086,261200.0
2011-03-10 10:10:00,21.33,21.35,21.26,21.34,293400.0,14.8016,14.8155,14.7531,14.8086,293400.0
2011-03-10 10:15:00,21.34,21.47,21.34,21.44,290900.0,14.8086,14.8988,14.8086,14.878,290900.0
2011-03-10 10:20:00,21.44,21.5,21.44,21.48,280000.0,14.878,14.9196,14.878,14.9057,280000.0
2011-03-10 10:25:00,21.48,21.49,21.39,21.39,148400.0,14.9057,14.9127,14.8433,14.8433,148400.0
2011-03-10 10:30:00,21.39,21.4,21.29,21.29,330800.0,14.8433,14.8502,14.7739,14.7739,330800.0
2011-03-10 10:35:00,21.3,21.4,21.29,21.39,264100.0,14.7808,14.8502,14.7739,14.8433,264100.0
2011-03-10 10:40:00,21.38,21.49,21.35,21.47,197800.0,14.8363,14.9127,14.8155,14.8988,197800.0
2011-03-10 10:45:00,21.46,21.53,21.46,21.5,181000.0,14.8918,14.9404,14.8918,14.9196,181000.0
2011-03-10 10:50:00,21.51,21.55,21.5,21.55,112200.0,14.9265,14.9543,14.9196,14.9543,112200.0
2011-03-10 10:55:00,21.55,21.63,21.55,21.63,229600.0,14.9543,15.0098,14.9543,15.0098,229600.0
2011-03-10 11:00:00,21.63,21.63,21.59,21.61,70400.0,15.0098,15.0098,14.9821,14.9959,70400.0
2011-03-10 11:05:00,21.61,21.63,21.56,21.6,103200.0,14.9959,15.0098,14.9612,14.989,103200.0
2011-03-10 11:10:00,21.6,21.62,21.54,21.6,180700.0,14.989,15.0029,14.9474,14.989,180700.0
2011-03-10 11:15:00,21.6,21.67,21.59,21.67,78000.0,14.989,15.0376,14.9821,15.0376,78000.0
2011-03-10 11:20:00,21.67,21.7,21.64,21.67,106200.0,15.0376,15.0584,15.0168,15.0376,106200.0
2011-03-10 11:25:00,21.67,21.68,21.63,21.65,139100.0,15.0376,15.0445,15.0098,15.0237,139100.0
2011-03-10 11:30:00,21.64,21.66,21.62,21.65,53300.0,15.0168,15.0306,15.0029,15.0237,53300.0
2011-03-10 11:35:00,21.65,21.69,21.65,21.65,76500.0,15.0237,15.0514,15.0237,15.0237,76500.0
2011-03-10 11:40:00,21.65,21.66,21.61,21.63,73600.0,15.0237,15.0306,14.9959,15.0098,73600.0
2011-03-10 11:45:00,21.63,21.65,21.62,21.63,100500.0,15.0098,15.0237,15.0029,15.0098,100500.0
2011-03-10 11:50:00,21.63,21.67,21.62,21.63,126900.0,15.0098,15.0376,15.0029,15.0098,126900.0
2011-03-10 11:55:00,21.63,21.65,21.59,21.6,158300.0,15.0098,15.0237,14.9821,14.989,158300.0
2011-03-10 12:00:00,21.6,21.62,21.57,21.58,101400.0,14.989,15.0029,14.9682,14.9751,101400.0
2011-03-10 12:05:00,21.57,21.59,21.51,21.52,99700.0,14.9682,14.9821,14.9265,14.9335,99700.0
2011-03-10 12:10:00,21.52,21.55,21.51,21.53,75900.0,14.9335,14.9543,14.9265,14.9404,75900.0
2011-03-10 12:15:00,21.54,21.55,21.53,21.53,33300.0,14.9474,14.9543,14.9404,14.9404,33300.0
2011-03-10 12:20:00,21.54,21.56,21.53,21.56,103600.0,14.9474,14.9612,14.9404,14.9612,103600.0
2011-03-10 12:25:00,21.56,21.56,21.47,21.48,102200.0,14.9612,14.9612,14.8988,14.9057,102200.0
2011-03-10 12:30:00,21.48,21.5,21.46,21.47,62900.0,14.9057,14.9196,14.8918,14.8988,62900.0
2011-03-10 12:35:00,21.47,21.52,21.46,21.52,78400.0,14.8988,14.9335,14.8918,14.9335,78400.0
2011-03-10 12:40:00,21.52,21.52,21.5,21.52,51400.0,14.9335,14.9335,14.9196,14.9335,51400.0
2011-03-10 12:45:00,21.52,21.53,21.5,21.51,105500.0,14.9335,14.9404,14.9196,14.9265,105500.0
2011-03-10 12:50:00,21.51,21.6,21.5,21.6,74100.0,14.9265,14.989,14.9196,14.989,74100.0
2011-03-10 12:55:00,21.6,21.6,21.56,21.59,68000.0,14.989,14.989,14.9612,14.9821,68000.0
2011-03-10 13:00:00,21.59,21.63,21.59,21.59,125400.0,14.9821,15.0098,14.9821,14.9821,125400.0
2011-03-10 13:05:00,21.59,21.6,21.57,21.59,44300.0,14.9821,14.989,14.9682,14.9821,44300.0
2011-03-10 13:10:00,21.59,21.64,21.58,21.64,61800.0,14.9821,15.0168,14.9751,15.0168,61800.0
2011-03-10 13:15:00,21.64,21.66,21.63,21.64,85500.0,15.0168,15.0306,15.0098,15.0168,85500.0
2011-03-10 13:20:00,21.64,21.65,21.58,21.58,70200.0,15.0168,15.0237,14.9751,14.9751,70200.0
2011-03-10 13:25:00,21.59,21.59,21.52,21.53,77200.0,14.9821,14.9821,14.9335,14.9404,77200.0
2011-03-10 13:30:00,21.53,21.53,21.42,21.43,117200.0,14.9404,14.9404,14.8641,14.871,117200.0
2011-03-10 13:35:00,21.42,21.46,21.39,21.39,200800.0,14.8641,14.8918,14.8433,14.8433,200800.0
2011-03-10 13:40:00,21.38,21.46,21.38,21.41,86700.0,14.8363,14.8918,14.8363,14.8571,86700.0
2011-03-10 13:45:00,21.42,21.45,21.4,21.44,56800.0,14.8641,14.8849,14.8502,14.878,56800.0
2011-03-10 13:50:00,21.44,21.48,21.42,21.44,65200.0,14.878,14.9057,14.8641,14.878,65200.0
2011-03-10 13:55:00,21.44,21.48,21.44,21.46,61300.0,14.878,14.9057,14.878,14.8918,61300.0
2011-03-10 14:00:00,21.47,21.49,21.45,21.47,246200.0,14.8988,14.9127,14.8849,14.8988,246200.0
2011-03-10 14:05:00,21.47,21.48,21.44,21.46,260700.0,14.8988,14.9057,14.878,14.8918,260700.0
2011-03-10 14:10:00,21.46,21.47,21.43,21.44,112500.0,14.8918,14.8988,14.871,14.878,112500.0
2011-03-10 14:15:00,21.44,21.45,21.41,21.43,277100.0,14.878,14.8849,14.8571,14.871,277100.0
2011-03-10 14:20:00,21.43,21.43,21.4,21.43,143500.0,14.871,14.871,14.8502,14.871,143500.0
2011-03-10 14:25:00,21.43,21.43,21.4,21.42,119800.0,14.871,14.871,14.8502,14.8641,119800.0
2011-03-10 14:30:00,21.42,21.43,21.41,21.42,222000.0,14.8641,14.871,14.8571,14.8641,222000.0
2011-03-10 14:35:00,21.42,21.44,21.41,21.41,322800.0,14.8641,14.878,14.8571,14.8571,322800.0
2011-03-10 14:40:00,21.42,21.42,21.39,21.42,183900.0,14.8641,14.8641,14.8433,14.8641,183900.0
2011-03-10 14:45:00,21.42,21.42,21.37,21.4,206800.0,14.8641,14.8641,14.8294,14.8502,206800.0
2011-03-10 14:50:00,21.39,21.42,21.37,21.38,242000.0,14.8433,14.8641,14.8294,14.8363,242000.0
2011-03-10 14:55:00,21.39,21.41,21.38,21.39,113400.0,14.8433,14.8571,14.8363,14.8433,113400.0
2011-03-10 15:00:00,21.39,21.4,21.34,21.37,182400.0,14.8433,14.8502,14.8086,14.8294,182400.0
2011-03-10 15:05:00,21.37,21.4,21.37,21.39,176400.0,14.8294,14.8502,14.8294,14.8433,176400.0
2011-03-10 15:10:00,21.38,21.4,21.37,21.38,157600.0,14.8363,14.8502,14.8294,14.8363,157600.0
2011-03-10 15:15:00,21.38,21.38,21.34,21.35,118300.0,14.8363,14.8363,14.8086,14.8155,118300.0
2011-03-10 15:20:00,21.35,21.4,21.34,21.38,148600.0,14.8155,14.8502,14.8086,14.8363,148600.0
2011-03-10 15:25:00,21.39,21.4,21.38,21.39,147600.0,14.8433,14.8502,14.8363,14.8433,147600.0
2011-03-10 15:30:00,21.39,21.41,21.36,21.38,478500.0,14.8433,14.8571,14.8224,14.8363,478500.0
2011-03-10 15:35:00,21.38,21.41,21.37,21.39,259500.0,14.8363,14.8571,14.8294,14.8433,259500.0
2011-03-10 15:40:00,21.4,21.41,21.39,21.41,309000.0,14.8502,14.8571,14.8433,14.8571,309000.0
2011-03-10 15:45:00,21.4,21.41,21.37,21.38,282800.0,14.8502,14.8571,14.8294,14.8363,282800.0
2011-03-10 15:50:00,21.38,21.4,21.38,21.4,233200.0,14.8363,14.8502,14.8363,14.8502,233200.0
2011-03-10 15:55:00,21.4,21.4,21.31,21.32,996300.0,14.8502,14.8502,14.7878,14.7947,996300.0
2011-03-11 09:30:00,21.19,21.4,21.18,21.35,311200.0,14.7045,14.8502,14.6975,14.8155,311200.0
2011-03-11 09:35:00,21.35,21.41,21.3,21.32,113100.0,14.8155,14.8571,14.7808,14.7947,113100.0
2011-03-11 09:40:00,21.32,21.4,21.31,21.37,256400.0,14.7947,14.8502,14.7878,14.8294,256400.0
2011-03-11 09:45:00,21.38,21.4,21.3,21.33,109300.0,14.8363,14.8502,14.7808,14.8016,109300.0
2011-03-11 09:50:00,21.33,21.37,21.26,21.3,134800.0,14.8016,14.8294,14.7531,14.7808,134800.0
2011-03-11 09:55:00,21.27,21.35,21.27,21.33,120800.0,14.76,14.8155,14.76,14.8016,120800.0
2011-03-11 10:00:00,21.34,21.36,21.3,21.32,183200.0,14.8086,14.8224,14.7808,14.7947,183200.0
2011-03-11 10:05:00,21.32,21.32,21.2,21.22,106500.0,14.7947,14.7947,14.7114,14.7253,106500.0
2011-03-11 10:10:00,21.23,21.28,21.23,21.28,58700.0,14.7322,14.7669,14.7322,14.7669,58700.0
2011-03-11 10:15:00,21.27,21.38,21.27,21.33,86500.0,14.76,14.8363,14.76,14.8016,86500.0
2011-03-11 10:20:00,21.33,21.39,21.27,21.28,148000.0,14.8016,14.8433,14.76,14.7669,148000.0
2011-03-11 10:25:00,21.28,21.3,21.2,21.23,188500.0,14.7669,14.7808,14.7114,14.7322,188500.0
2011-03-11 10:30:00,21.24,21.28,21.22,21.23,81100.0,14.7392,14.7669,14.7253,14.7322,81100.0
2011-03-11 10:35:00,21.23,21.25,21.18,21.23,78400.0,14.7322,14.7461,14.6975,14.7322,78400.0
2011-03-11 10:40:00,21.22,21.23,21.15,21.16,84800.0,14.7253,14.7322,14.6767,14.6837,84800.0
2011-03-11 10:45:00,21.15,21.21,21.14,21.16,266700.0,14.6767,14.7184,14.6698,14.6837,266700.0
2011-03-11 10:50:00,21.16,21.22,21.11,21.21,216100.0,14.6837,14.7253,14.649,14.7184,216100.0
2011-03-11 10:55:00,21.2,21.21,21.18,21.2,89800.0,14.7114,14.7184,14.6975,14.7114,89800.0
2011-03-11 11:00:00,21.2,21.2,21.15,21.17,105200.0,14.7114,14.7114,14.6767,14.6906,105200.0
2011-03-11 11:05:00,21.17,21.2,21.15,21.15,86400.0,14.6906,14.7114,14.6767,14.6767,86400.0
2011-03-11 11:10:00,21.16,21.21,21.15,21.18,65800.0,14.6837,14.7184,14.6767,14.6975,65800.0
2011-03-11 11:15:00,21.18,21.21,21.17,21.2,143700.0,14.6975,14.7184,14.6906,14.7114,143700.0
2011-03-11 11:20:00,21.2,21.21,21.18,21.19,467300.0,14.7114,14.7184,14.6975,14.7045,467300.0
2011-03-11 11:25:00,21.2,21.21,21.19,21.21,84800.0,14.7114,14.7184,14.7045,14.7184,84800.0
2011-03-11 11:30:00,21.21,21.21,21.19,21.2,121500.0,14.7184,14.7184,14.7045,14.7114,121500.0
2011-03-11 11:35:00,21.2,21.22,21.19,21.2,183100.0,14.7114,14.7253,14.7045,14.7114,183100.0
2011-03-11 11:40:00,21.2,21.24,21.19,21.24,123900.0,14.7114,14.7392,14.7045,14.7392,123900.0
2011-03-11 11:45:00,21.24,21.26,21.23,21.24,164200.0,14.7392,14.7531,14.7322,14.7392,164200.0
2011-03-11 11:50:00,21.23,21.32,21.22,21.32,211600.0,14.7322,14.7947,14.7253,14.7947,211600.0
2011-03-11 11:55:00,21.32,21.35,21.25,21.26,330200.0,14.7947,14.8155,14.7461,14.7531,330200.0
2011-03-11 12:00:00,21.26,21.29,21.24,21.26,297300.0,14.7531,14.7739,14.7392,14.7531,297300.0
2011-03-11 12:05:00,21.26,21.28,21.25,21.26,53900.0,14.7531,14.7669,14.7461,14.7531,53900.0
2011-03-11 12:10:00,21.26,21.26,21.19,21.2,179100.0,14.7531,14.7531,14.7045,14.7114,179100.0
2011-03-11 12:15:00,21.21,21.25,21.21,21.25,41300.0,14.7184,14.7461,14.7184,14.7461,41300.0
2011-03-11 12:20:00,21.25,21.3,21.24,21.27,56800.0,14.7461,14.7808,14.7392,14.76,56800.0
2011-03-11 12:25:00,21.27,21.28,21.26,21.27,27300.0,14.76,14.7669,14.7531,14.76,27300.0
2011-03-11 12:30:00,21.26,21.28,21.26,21.27,98800.0,14.7531,14.7669,14.7531,14.76,98800.0
2011-03-11 12:35:00,21.26,21.28,21.26,21.27,48800.0,14.7531,14.7669,14.7531,14.76,48800.0
2011-03-11 12:40:00,21.26,21.27,21.22,21.25,87800.0,14.7531,14.76,14.7253,14.7461,87800.0
2011-03-11 12:45:00,21.25,21.26,21.22,21.25,42700.0,14.7461,14.7531,14.7253,14.7461,42700.0
2011-03-11 12:50:00,21.26,21.28,21.24,21.27,58100.0,14.7531,14.7669,14.7392,14.76,58100.0
2011-03-11 12:55:00,21.26,21.28,21.25,21.26,63900.0,14.7531,14.7669,14.7461,14.7531,63900.0
2011-03-11 13:00:00,21.25,21.27,21.25,21.27,18100.0,14.7461,14.76,14.7461,14.76,18100.0
2011-03-11 13:05:00,21.26,21.28,21.25,21.28,72200.0,14.7531,14.7669,14.7461,14.7669,72200.0
2011-03-11 13:10:00,21.27,21.28,21.18,21.19,142700.0,14.76,14.7669,14.6975,14.7045,142700.0
2011-03-11 13:15:00,21.19,21.21,21.18,21.21,114900.0,14.7045,14.7184,14.6975,14.7184,114900.0
2011-03-11 13:20:00,21.2,21.24,21.19,21.24,76700.0,14.7114,14.7392,14.7045,14.7392,76700.0
2011-03-11 13:25:00,21.24,21.24,21.21,21.23,46800.0,14.7392,14.7392,14.7184,14.7322,46800.0
2011-03-11 13:30:00,21.22,21.26,21.22,21.26,38000.0,14.7253,14.7531,14.7253,14.7531,38000.0
2011-03-11 13:35:00,21.25,21.27,21.23,21.23,85500.0,14.7461,14.76,14.7322,14.7322,85500.0
2011-03-11 13:40:00,21.23,21.26,21.22,21.26,67200.0,14.7322,14.7531,14.7253,14.7531,67200.0
2011-03-11 13:45:00,21.25,21.29,21.25,21.27,111600.0,14.7461,14.7739,14.7461,14.76,111600.0
2011-03-11 13:50:00,21.27,21.27,21.25,21.27,114400.0,14.76,14.76,14.7461,14.76,114400.0
2011-03-11 13:55:00,21.27,21.27,21.22,21.23,70300.0,14.76,14.76,14.7253,14.7322,70300.0
2011-03-11 14:00:00,21.22,21.24,21.21,21.22,100500.0,14.7253,14.7392,14.7184,14.7253,100500.0
2011-03-11 14:05:00,21.23,21.25,21.23,21.25,94600.0,14.7322,14.7461,14.7322,14.7461,94600.0
2011-03-11 14:10:00,21.25,21.25,21.22,21.23,155100.0,14.7461,14.7461,14.7253,14.7322,155100.0
2011-03-11 14:15:00,21.23,21.3,21.23,21.3,122800.0,14.7322,14.7808,14.7322,14.7808,122800.0
2011-03-11 14:20:00,21.3,21.32,21.27,21.29,70800.0,14.7808,14.7947,14.76,14.7739,70800.0
2011-03-11 14:25:00,21.28,21.31,21.26,21.3,179100.0,14.7669,14.7878,14.7531,14.7808,179100.0
2011-03-11 14:30:00,21.29,21.33,21.29,21.31,152100.0,14.7739,14.8016,14.7739,14.7878,152100.0
2011-03-11 14:35:00,21.31,21.34,21.3,21.32,200600.0,14.7878,14.8086,14.7808,14.7947,200600.0
2011-03-11 14:40:00,21.32,21.35,21.31,21.32,140000.0,14.7947,14.8155,14.7878,14.7947,140000.0
2011-03-11 14:45:00,21.32,21.32,21.28,21.32,91100.0,14.7947,14.7947,14.7669,14.7947,91100.0
2011-03-11 14:50:00,21.32,21.32,21.3,21.32,75400.0,14.7947,14.7947,14.7808,14.7947,75400.0
2011-03-11 14:55:00,21.32,21.35,21.31,21.34,151200.0,14.7947,14.8155,14.7878,14.8086,151200.0
2011-03-11 15:00:00,21.35,21.36,21.34,21.35,198400.0,14.8155,14.8224,14.8086,14.8155,198400.0
2011-03-11 15:05:00,21.34,21.36,21.34,21.35,101800.0,14.8086,14.8224,14.8086,14.8155,101800.0
2011-03-11 15:10:00,21.35,21.36,21.34,21.35,96100.0,14.8155,14.8224,14.8086,14.8155,96100.0
2011-03-11 15:15:00,21.35,21.36,21.34,21.35,161500.0,14.8155,14.8224,14.8086,14.8155,161500.0
2011-03-11 15:20:00,21.35,21.38,21.34,21.38,219900.0,14.8155,14.8363,14.8086,14.8363,219900.0
2011-03-11 15:25:00,21.38,21.4,21.37,21.38,185400.0,14.8363,14.8502,14.8294,14.8363,185400.0
2011-03-11 15:30:00,21.38,21.39,21.32,21.32,420600.0,14.8363,14.8433,14.7947,14.7947,420600.0
2011-03-11 15:35:00,21.33,21.37,21.33,21.35,234700.0,14.8016,14.8294,14.8016,14.8155,234700.0
2011-03-11 15:40:00,21.35,21.36,21.31,21.34,193000.0,14.8155,14.8224,14.7878,14.8086,193000.0
2011-03-11 15:45:00,21.35,21.37,21.34,21.36,291500.0,14.8155,14.8294,14.8086,14.8224,291500.0
2011-03-11 15:50:00,21.36,21.37,21.33,21.33,467900.0,14.8224,14.8294,14.8016,14.8016,467900.0
2011-03-11 15:55:00,21.34,21.34,21.3,21.31,612400.0,14.8086,14.8086,14.7808,14.7878,612400.0
2011-03-14 09:30:00,21.19,21.31,21.15,21.29,200200.0,14.7045,14.7878,14.6767,14.7739,200200.0
2011-03-14 09:35:00,21.3,21.45,21.29,21.36,299200.0,14.7808,14.8849,14.7739,14.8224,299200.0
2011-03-14 09:40:00,21.37,21.39,21.28,21.36,356900.0,14.8294,14.8433,14.7669,14.8224,356900.0
2011-03-14 09:45:00,21.37,21.41,21.32,21.37,339900.0,14.8294,14.8571,14.7947,14.8294,339900.0
2011-03-14 09:50:00,21.37,21.49,21.37,21.47,218600.0,14.8294,14.9127,14.8294,14.8988,218600.0
2011-03-14 09:55:00,21.47,21.47,21.42,21.44,441400.0,14.8988,14.8988,14.8641,14.878,441400.0
2011-03-14 10:00:00,21.45,21.46,21.44,21.46,240500.0,14.8849,14.8918,14.878,14.8918,240500.0
2011-03-14 10:05:00,21.45,21.5,21.45,21.47,230400.0,14.8849,14.9196,14.8849,14.8988,230400.0
2011-03-14 10:10:00,21.47,21.51,21.44,21.48,272400.0,14.8988,14.9265,14.878,14.9057,272400.0
2011-03-14 10:15:00,21.47,21.5,21.45,21.47,167900.0,14.8988,14.9196,14.8849,14.8988,167900.0
2011-03-14 10:20:00,21.47,21.51,21.46,21.48,157800.0,14.8988,14.9265,14.8918,14.9057,157800.0
2011-03-14 10:25:00,21.48,21.58,21.47,21.54,243700.0,14.9057,14.9751,14.8988,14.9474,243700.0
2011-03-14 10:30:00,21.54,21.55,21.38,21.39,269700.0,14.9474,14.9543,14.8363,14.8433,269700.0
2011-03-14 10:35:00,21.39,21.42,21.36,21.41,123100.0,14.8433,14.8641,14.8224,14.8571,123100.0
2011-03-14 10:40:00,21.41,21.47,21.4,21.43,107400.0,14.8571,14.8988,14.8502,14.871,107400.0
2011-03-14 10:45:00,21.43,21.48,21.42,21.47,67600.0,14.871,14.9057,14.8641,14.8988,67600.0
2011-03-14 10:50:00,21.48,21.5,21.44,21.48,99900.0,14.9057,14.9196,14.878,14.9057,99900.0
2011-03-14 10:55:00,21.48,21.49,21.44,21.44,214900.0,14.9057,14.9127,14.878,14.878,214900.0
2011-03-14 11:00:00,21.44,21.53,21.44,21.53,124600.0,14.878,14.9404,14.878,14.9404,124600.0
2011-03-14 11:05:00,21.53,21.53,21.45,21.45,99000.0,14.9404,14.9404,14.8849,14.8849,99000.0
2011-03-14 11:10:00,21.45,21.47,21.33,21.37,127200.0,14.8849,14.8988,14.8016,14.8294,127200.0
2011-03-14 11:15:00,21.37,21.38,21.22,21.23,246000.0,14.8294,14.8363,14.7253,14.7322,246000.0
2011-03-14 11:20:00,21.23,21.35,21.23,21.35,72200.0,14.7322,14.8155,14.7322,14.8155,72200.0
2011-03-14 11:25:00,21.35,21.36,21.3,21.3,88400.0,14.8155,14.8224,14.7808,14.7808,88400.0
2011-03-14 11:30:00,21.3,21.32,21.25,21.29,97500.0,14.7808,14.7947,14.7461,14.7739,97500.0
2011-03-14 11:35:00,21.29,21.34,21.27,21.34,75000.0,14.7739,14.8086,14.76,14.8086,75000.0
2011-03-14 11:40:00,21.34,21.36,21.3,21.36,52100.0,14.8086,14.8224,14.7808,14.8224,52100.0
2011-03-14 11:45:00,21.36,21.38,21.35,21.36,70500.0,14.8224,14.8363,14.8155,14.8224,70500.0
2011-03-14 11:50:00,21.35,21.37,21.33,21.34,55700.0,14.8155,14.8294,14.8016,14.8086,55700.0
2011-03-14 11:55:00,21.34,21.36,21.34,21.36,54900.0,14.8086,14.8224,14.8086,14.8224,54900.0
2011-03-14 12:00:00,21.36,21.4,21.36,21.38,73800.0,14.8224,14.8502,14.8224,14.8363,73800.0
2011-03-14 12:05:00,21.37,21.39,21.37,21.37,34200.0,14.8294,14.8433,14.8294,14.8294,34200.0
2011-03-14 12:10:00,21.38,21.38,21.35,21.36,46900.0,14.8363,14.8363,14.8155,14.8224,46900.0
2011-03-14 12:15:00,21.35,21.35,21.32,21.35,65500.0,14.8155,14.8155,14.7947,14.8155,65500.0
2011-03-14 12:20:00,21.35,21.37,21.33,21.36,54300.0,14.8155,14.8294,14.8016,14.8224,54300.0
2011-03-14 12:25:00,21.36,21.36,21.3,21.32,43100.0,14.8224,14.8224,14.7808,14.7947,43100.0
2011-03-14 12:30:00,21.32,21.34,21.3,21.31,46200.0,14.7947,14.8086,14.7808,14.7878,46200.0
2011-03-14 12:35:00,21.3,21.31,21.24,21.25,48000.0,14.7808,14.7878,14.7392,14.7461,48000.0
2011-03-14 12:40:00,21.24,21.26,21.23,21.25,43600.0,14.7392,14.7531,14.7322,14.7461,43600.0
2011-03-14 12:45:00,21.26,21.28,21.25,21.27,57000.0,14.7531,14.7669,14.7461,14.76,57000.0
2011-03-14 12:50:00,21.27,21.29,21.25,21.25,63400.0,14.76,14.7739,14.7461,14.7461,63400.0
2011-03-14 12:55:00,21.25,21.26,21.22,21.24,214900.0,14.7461,14.7531,14.7253,14.7392,214900.0
2011-03-14 13:00:00,21.24,21.25,21.22,21.25,64300.0,14.7392,14.7461,14.7253,14.7461,64300.0
2011-03-14 13:05:00,21.25,21.29,21.25,21.28,44100.0,14.7461,14.7739,14.7461,14.7669,44100.0
2011-03-14 13:10:00,21.28,21.31,21.28,21.3,32300.0,14.7669,14.7878,14.7669,14.7808,32300.0
2011-03-14 13:15:00,21.31,21.32,21.29,21.31,62900.0,14.7878,14.7947,14.7739,14.7878,62900.0
2011-03-14 13:20:00,21.31,21.32,21.28,21.29,47600.0,14.7878,14.7947,14.7669,14.7739,47600.0
2011-03-14 13:25:00,21.29,21.31,21.29,21.3,33700.0,14.7739,14.7878,14.7739,14.7808,33700.0
2011-03-14 13:30:00,21.3,21.3,21.28,21.29,37600.0,14.7808,14.7808,14.7669,14.7739,37600.0
2011-03-14 13:35:00,21.29,21.3,21.26,21.28,61000.0,14.7739,14.7808,14.7531,14.7669,61000.0
2011-03-14 13:40:00,21.28,21.31,21.27,21.31,38100.0,14.7669,14.7878,14.76,14.7878,38100.0
2011-03-14 13:45:00,21.31,21.32,21.3,21.31,33500.0,14.7878,14.7947,14.7808,14.7878,33500.0
2011-03-14 13:50:00,21.31,21.34,21.3,21.34,41000.0,14.7878,14.8086,14.7808,14.8086,41000.0
2011-03-14 13:55:00,21.34,21.34,21.3,21.32,46400.0,14.8086,14.8086,14.7808,14.7947,46400.0
2011-03-14 14:00:00,21.32,21.36,21.31,21.32,94400.0,14.7947,14.8224,14.7878,14.7947,94400.0
2011-03-14 14:05:00,21.32,21.4,21.31,21.4,63800.0,14.7947,14.8502,14.7878,14.8502,63800.0
2011-03-14 14:10:00,21.4,21.42,21.37,21.37,104500.0,14.8502,14.8641,14.8294,14.8294,104500.0
2011-03-14 14:15:00,21.38,21.38,21.32,21.32,50400.0,14.8363,14.8363,14.7947,14.7947,50400.0
2011-03-14 14:20:00,21.33,21.38,21.33,21.38,52600.0,14.8016,14.8363,14.8016,14.8363,52600.0
2011-03-14 14:25:00,21.38,21.39,21.34,21.38,79300.0,14.8363,14.8433,14.8086,14.8363,79300.0
2011-03-14 14:30:00,21.39,21.39,21.33,21.33,45200.0,14.8433,14.8433,14.8016,14.8016,45200.0
2011-03-14 14:35:00,21.33,21.34,21.28,21.29,100200.0,14.8016,14.8086,14.7669,14.7739,100200.0
2011-03-14 14:40:00,21.29,21.3,21.27,21.27,52300.0,14.7739,14.7808,14.76,14.76,52300.0
2011-03-14 14:45:00,21.28,21.33,21.26,21.3,130800.0,14.7669,14.8016,14.7531,14.7808,130800.0
2011-03-14 14:50:00,21.3,21.31,21.23,21.23,133500.0,14.7808,14.7878,14.7322,14.7322,133500.0
2011-03-14 14:55:00,21.23,21.25,21.22,21.23,150900.0,14.7322,14.7461,14.7253,14.7322,150900.0
2011-03-14 15:00:00,21.24,21.27,21.23,21.25,71000.0,14.7392,14.76,14.7322,14.7461,71000.0
2011-03-14 15:05:00,21.25,21.32,21.24,21.3,109400.0,14.7461,14.7947,14.7392,14.7808,109400.0
2011-03-14 15:10:00,21.31,21.38,21.3,21.37,85500.0,14.7878,14.8363,14.7808,14.8294,85500.0
2011-03-14 15:15:00,21.38,21.38,21.34,21.34,80200.0,14.8363,14.8363,14.8086,14.8086,80200.0
2011-03-14 15:20:00,21.35,21.37,21.33,21.37,134400.0,14.8155,14.8294,14.8016,14.8294,134400.0
2011-03-14 15:25:00,21.37,21.37,21.32,21.32,107200.0,14.8294,14.8294,14.7947,14.7947,107200.0
2011-03-14 15:30:00,21.32,21.36,21.32,21.34,134300.0,14.7947,14.8224,14.7947,14.8086,134300.0
2011-03-14 15:35:00,21.33,21.37,21.32,21.36,156700.0,14.8016,14.8294,14.7947,14.8224,156700.0
2011-03-14 15:40:00,21.37,21.44,21.36,21.43,153400.0,14.8294,14.878,14.8224,14.871,153400.0
2011-03-14 15:45:00,21.43,21.44,21.37,21.38,213200.0,14.871,14.878,14.8294,14.8363,213200.0
2011-03-14 15:50:00,21.37,21.41,21.37,21.4,231200.0,14.8294,14.8571,14.8294,14.8502,231200.0
2011-03-14 15:55:00,21.4,21.43,21.39,21.42,317200.0,14.8502,14.871,14.8433,14.8641,317200.0
2011-03-15 09:30:00,20.61,20.66,20.08,20.17,992900.0,14.302,14.3367,13.9342,13.9967,992900.0
2011-03-15 09:35:00,20.17,20.37,20.11,20.31,522000.0,13.9967,14.1355,13.955,14.0938,522000.0
2011-03-15 09:40:00,20.33,20.4,20.22,20.37,500000.0,14.1077,14.1563,14.0314,14.1355,500000.0
2011-03-15 09:45:00,20.38,20.45,20.36,20.45,238300.0,14.1424,14.191,14.1285,14.191,238300.0
2011-03-15 09:50:00,20.44,20.58,20.44,20.5,325500.0,14.184,14.2812,14.184,14.2257,325500.0
2011-03-15 09:55:00,20.51,20.55,20.45,20.52,548700.0,14.2326,14.2604,14.191,14.2395,548700.0
2011-03-15 10:00:00,20.52,20.69,20.52,20.62,480500.0,14.2395,14.3575,14.2395,14.3089,480500.0
2011-03-15 10:05:00,20.62,20.82,20.59,20.77,797600.0,14.3089,14.4477,14.2881,14.413,797600.0
2011-03-15 10:10:00,20.77,20.78,20.69,20.71,366700.0,14.413,14.42,14.3575,14.3714,366700.0
2011-03-15 10:15:00,20.72,20.74,20.61,20.63,306200.0,14.3783,14.3922,14.302,14.3159,306200.0
2011-03-15 10:20:00,20.63,20.67,20.55,20.62,292000.0,14.3159,14.3436,14.2604,14.3089,292000.0
2011-03-15 10:25:00,20.63,20.69,20.62,20.65,216000.0,14.3159,14.3575,14.3089,14.3298,216000.0
2011-03-15 10:30:00,20.66,20.66,20.53,20.56,215900.0,14.3367,14.3367,14.2465,14.2673,215900.0
2011-03-15 10:35:00,20.55,20.69,20.49,20.68,266700.0,14.2604,14.3575,14.2187,14.3506,266700.0
2011-03-15 10:40:00,20.68,20.73,20.65,20.72,157800.0,14.3506,14.3853,14.3298,14.3783,157800.0
2011-03-15 10:45:00,20.73,20.75,20.69,20.7,111200.0,14.3853,14.3991,14.3575,14.3645,111200.0
2011-03-15 10:50:00,20.7,20.7,20.66,20.69,77300.0,14.3645,14.3645,14.3367,14.3575,77300.0
2011-03-15 10:55:00,20.69,20.69,20.61,20.61,224100.0,14.3575,14.3575,14.302,14.302,224100.0
2011-03-15 11:00:00,20.61,20.62,20.54,20.55,64400.0,14.302,14.3089,14.2534,14.2604,64400.0
2011-03-15 11:05:00,20.55,20.55,20.5,20.5,152100.0,14.2604,14.2604,14.2257,14.2257,152100.0
2011-03-15 11:10:00,20.5,20.56,20.49,20.56,319700.0,14.2257,14.2673,14.2187,14.2673,319700.0
2011-03-15 11:15:00,20.56,20.59,20.52,20.57,98400.0,14.2673,14.2881,14.2395,14.2742,98400.0
2011-03-15 11:20:00,20.58,20.59,20.53,20.55,127500.0,14.2812,14.2881,14.2465,14.2604,127500.0
2011-03-15 11:25:00,20.54,20.54,20.5,20.51,311300.0,14.2534,14.2534,14.2257,14.2326,311300.0
2011-03-15 11:30:00,20.51,20.58,20.51,20.57,83300.0,14.2326,14.2812,14.2326,14.2742,83300.0
2011-03-15 11:35:00,20.57,20.69,20.57,20.68,175000.0,14.2742,14.3575,14.2742,14.3506,175000.0
2011-03-15 11:40:00,20.68,20.68,20.63,20.67,80000.0,14.3506,14.3506,14.3159,14.3436,80000.0
2011-03-15 11:45:00,20.67,20.68,20.64,20.66,105600.0,14.3436,14.3506,14.3228,14.3367,105600.0
2011-03-15 11:50:00,20.66,20.67,20.6,20.64,106700.0,14.3367,14.3436,14.2951,14.3228,106700.0
2011-03-15 11:55:00,20.65,20.67,20.64,20.66,39900.0,14.3298,14.3436,14.3228,14.3367,39900.0
2011-03-15 12:00:00,20.66,20.75,20.66,20.72,69100.0,14.3367,14.3991,14.3367,14.3783,69100.0
2011-03-15 12:05:00,20.73,20.78,20.72,20.77,96800.0,14.3853,14.42,14.3783,14.413,96800.0
2011-03-15 12:10:00,20.77,20.8,20.72,20.73,100800.0,14.413,14.4338,14.3783,14.3853,100800.0
2011-03-15 12:15:00,20.73,20.73,20.68,20.7,63200.0,14.3853,14.3853,14.3506,14.3645,63200.0
2011-03-15 12:20:00,20.7,20.71,20.68,20.69,37000.0,14.3645,14.3714,14.3506,14.3575,37000.0
2011-03-15 12:25:00,20.69,20.76,20.68,20.72,141300.0,14.3575,14.4061,14.3506,14.3783,141300.0
2011-03-15 12:30:00,20.72,20.73,20.65,20.66,101500.0,14.3783,14.3853,14.3298,14.3367,101500.0
2011-03-15 12:35:00,20.66,20.66,20.62,20.63,138800.0,14.3367,14.3367,14.3089,14.3159,138800.0
2011-03-15 12:40:00,20.62,20.63,20.56,20.58,72200.0,14.3089,14.3159,14.2673,14.2812,72200.0
2011-03-15 12:45:00,20.58,20.59,20.55,20.58,76400.0,14.2812,14.2881,14.2604,14.2812,76400.0
2011-03-15 12:50:00,20.58,20.62,20.57,20.62,83000.0,14.2812,14.3089,14.2742,14.3089,83000.0
2011-03-15 12:55:00,20.62,20.64,20.6,20.62,83400.0,14.3089,14.3228,14.2951,14.3089,83400.0
2011-03-15 13:00:00,20.61,20.63,20.6,20.62,73400.0,14.302,14.3159,14.2951,14.3089,73400.0
2011-03-15 13:05:00,20.63,20.64,20.61,20.62,104700.0,14.3159,14.3228,14.302,14.3089,104700.0
2011-03-15 13:10:00,20.63,20.65,20.61,20.64,80700.0,14.3159,14.3298,14.302,14.3228,80700.0
2011-03-15 13:15:00,20.64,20.65,20.61,20.61,150800.0,14.3228,14.3298,14.302,14.302,150800.0
2011-03-15 13:20:00,20.62,20.69,20.61,20.65,185900.0,14.3089,14.3575,14.302,14.3298,185900.0
2011-03-15 13:25:00,20.66,20.67,20.64,20.66,92000.0,14.3367,14.3436,14.3228,14.3367,92000.0
2011-03-15 13:30:00,20.66,20.73,20.65,20.73,145400.0,14.3367,14.3853,14.3298,14.3853,145400.0
2011-03-15 13:35:00,20.73,20.78,20.72,20.78,124100.0,14.3853,14.42,14.3783,14.42,124100.0
2011-03-15 13:40:00,20.78,20.81,20.77,20.81,251600.0,14.42,14.4408,14.413,14.4408,251600.0
2011-03-15 13:45:00,20.81,20.9,20.8,20.89,461100.0,14.4408,14.5032,14.4338,14.4963,461100.0
2011-03-15 13:50:00,20.89,20.96,20.89,20.9,228500.0,14.4963,14.5449,14.4963,14.5032,228500.0
2011-03-15 13:55:00,20.9,20.92,20.89,20.9,74900.0,14.5032,14.5171,14.4963,14.5032,74900.0
2011-03-15 14:00:00,20.91,20.92,20.88,20.89,217700.0,14.5102,14.5171,14.4894,14.4963,217700.0
2011-03-15 14:05:00,20.89,20.9,20.88,20.88,54800.0,14.4963,14.5032,14.4894,14.4894,54800.0
2011-03-15 14:10:00,20.89,20.94,20.89,20.9,146900.0,14.4963,14.531,14.4963,14.5032,146900.0
2011-03-15 14:15:00,20.9,20.96,20.79,20.8,152800.0,14.5032,14.5449,14.4269,14.4338,152800.0
2011-03-15 14:20:00,20.8,20.94,20.79,20.94,91500.0,14.4338,14.531,14.4269,14.531,91500.0
2011-03-15 14:25:00,20.94,20.95,20.87,20.95,107100.0,14.531,14.5379,14.4824,14.5379,107100.0
2011-03-15 14:30:00,20.95,20.95,20.9,20.93,79900.0,14.5379,14.5379,14.5032,14.5241,79900.0
2011-03-15 14:35:00,20.93,20.96,20.89,20.96,107700.0,14.5241,14.5449,14.4963,14.5449,107700.0
2011-03-15 14:40:00,20.95,21.07,20.95,21.07,331200.0,14.5379,14.6212,14.5379,14.6212,331200.0
2011-03-15 14:45:00,21.07,21.1,21.04,21.06,100500.0,14.6212,14.642,14.6004,14.6143,100500.0
2011-03-15 14:50:00,21.06,21.07,21.0,21.01,112700.0,14.6143,14.6212,14.5726,14.5796,112700.0
2011-03-15 14:55:00,21.01,21.03,20.97,20.97,96000.0,14.5796,14.5935,14.5518,14.5518,96000.0
2011-03-15 15:00:00,20.97,21.01,20.96,21.01,73000.0,14.5518,14.5796,14.5449,14.5796,73000.0
2011-03-15 15:05:00,21.01,21.06,21.0,21.06,111100.0,14.5796,14.6143,14.5726,14.6143,111100.0
2011-03-15 15:10:00,21.06,21.08,21.03,21.05,110800.0,14.6143,14.6281,14.5935,14.6073,110800.0
2011-03-15 15:15:00,21.03,21.09,21.02,21.08,82600.0,14.5935,14.6351,14.5865,14.6281,82600.0
2011-03-15 15:20:00,21.09,21.16,21.08,21.12,133600.0,14.6351,14.6837,14.6281,14.6559,133600.0
2011-03-15 15:25:00,21.11,21.13,21.1,21.12,121400.0,14.649,14.6628,14.642,14.6559,121400.0
2011-03-15 15:30:00,21.11,21.12,21.06,21.07,194400.0,14.649,14.6559,14.6143,14.6212,194400.0
2011-03-15 15:35:00,21.07,21.13,21.06,21.13,170900.0,14.6212,14.6628,14.6143,14.6628,170900.0
2011-03-15 15:40:00,21.13,21.21,21.12,21.21,185900.0,14.6628,14.7184,14.6559,14.7184,185900.0
2011-03-15 15:45:00,21.21,21.22,21.12,21.15,340400.0,14.7184,14.7253,14.6559,14.6767,340400.0
2011-03-15 15:50:00,21.15,21.17,21.11,21.17,290100.0,14.6767,14.6906,14.649,14.6906,290100.0
2011-03-15 15:55:00,21.17,21.18,21.07,21.08,426100.0,14.6906,14.6975,14.6212,14.6281,426100.0
2011-03-16 09:30:00,20.92,21.02,20.91,20.97,192400.0,14.5171,14.5865,14.5102,14.5518,192400.0
2011-03-16 09:35:00,20.97,21.02,20.94,20.96,147400.0,14.5518,14.5865,14.531,14.5449,147400.0
2011-03-16 09:40:00,20.95,20.99,20.84,20.95,133000.0,14.5379,14.5657,14.4616,14.5379,133000.0
2011-03-16 09:45:00,20.96,20.99,20.88,20.99,208600.0,14.5449,14.5657,14.4894,14.5657,208600.0
2011-03-16 09:50:00,20.99,21.08,20.96,21.03,127700.0,14.5657,14.6281,14.5449,14.5935,127700.0
2011-03-16 09:55:00,21.03,21.03,20.98,21.0,42400.0,14.5935,14.5935,14.5588,14.5726,42400.0
2011-03-16 10:00:00,21.0,21.1,20.98,21.08,121700.0,14.5726,14.642,14.5588,14.6281,121700.0
2011-03-16 10:05:00,21.07,21.12,21.05,21.07,76000.0,14.6212,14.6559,14.6073,14.6212,76000.0
2011-03-16 10:10:00,21.08,21.1,21.0,21.0,152700.0,14.6281,14.642,14.5726,14.5726,152700.0
2011-03-16 10:15:00,21.0,21.06,20.99,21.06,161000.0,14.5726,14.6143,14.5657,14.6143,161000.0
2011-03-16 10:20:00,21.05,21.09,21.02,21.09,113000.0,14.6073,14.6351,14.5865,14.6351,113000.0
2011-03-16 10:25:00,21.09,21.16,21.07,21.14,197300.0,14.6351,14.6837,14.6212,14.6698,197300.0
2011-03-16 10:30:00,21.14,21.16,21.08,21.1,114100.0,14.6698,14.6837,14.6281,14.642,114100.0
2011-03-16 10:35:00,21.09,21.18,21.09,21.17,203300.0,14.6351,14.6975,14.6351,14.6906,203300.0
2011-03-16 10:40:00,21.17,21.21,21.15,21.17,105500.0,14.6906,14.7184,14.6767,14.6906,105500.0
2011-03-16 10:45:00,21.16,21.21,21.15,21.21,99000.0,14.6837,14.7184,14.6767,14.7184,99000.0
2011-03-16 10:50:00,21.2,21.27,21.2,21.22,245300.0,14.7114,14.76,14.7114,14.7253,245300.0
2011-03-16 10:55:00,21.22,21.22,21.05,21.06,148900.0,14.7253,14.7253,14.6073,14.6143,148900.0
2011-03-16 11:00:00,21.05,21.05,20.79,20.85,474700.0,14.6073,14.6073,14.4269,14.4685,474700.0
2011-03-16 11:05:00,20.84,20.92,20.62,20.9,258800.0,14.4616,14.5171,14.3089,14.5032,258800.0
2011-03-16 11:10:00,20.91,20.98,20.88,20.95,246300.0,14.5102,14.5588,14.4894,14.5379,246300.0
2011-03-16 11:15:00,20.96,21.03,20.91,21.0,268700.0,14.5449,14.5935,14.5102,14.5726,268700.0
2011-03-16 11:20:00,21.0,21.01,20.92,20.93,90400.0,14.5726,14.5796,14.5171,14.5241,90400.0
2011-03-16 11:25:00,20.94,20.96,20.89,20.93,95800.0,14.531,14.5449,14.4963,14.5241,95800.0
2011-03-16 11:30:00,20.94,20.98,20.93,20.96,63500.0,14.531,14.5588,14.5241,14.5449,63500.0
2011-03-16 11:35:00,20.96,20.98,20.92,20.95,142600.0,14.5449,14.5588,14.5171,14.5379,142600.0
2011-03-16 11:40:00,20.96,20.96,20.91,20.92,119700.0,14.5449,14.5449,14.5102,14.5171,119700.0
2011-03-16 11:45:00,20.92,20.92,20.81,20.85,180400.0,14.5171,14.5171,14.4408,14.4685,180400.0
2011-03-16 11:50:00,20.86,20.86,20.77,20.79,217200.0,14.4755,14.4755,14.413,14.4269,217200.0
2011-03-16 11:55:00,20.79,20.8,20.74,20.75,175100.0,14.4269,14.4338,14.3922,14.3991,175100.0
2011-03-16 12:00:00,20.75,20.75,20.63,20.66,183100.0,14.3991,14.3991,14.3159,14.3367,183100.0
2011-03-16 12:05:00,20.65,20.68,20.62,20.65,180100.0,14.3298,14.3506,14.3089,14.3298,180100.0
2011-03-16 12:10:00,20.65,20.7,20.58,20.6,226400.0,14.3298,14.3645,14.2812,14.2951,226400.0
2011-03-16 12:15:00,20.59,20.63,20.56,20.6,153300.0,14.2881,14.3159,14.2673,14.2951,153300.0
2011-03-16 12:20:00,20.6,20.69,20.58,20.67,68700.0,14.2951,14.3575,14.2812,14.3436,68700.0
2011-03-16 12:25:00,20.68,20.77,20.68,20.74,79000.0,14.3506,14.413,14.3506,14.3922,79000.0
2011-03-16 12:30:00,20.75,20.77,20.68,20.68,142600.0,14.3991,14.413,14.3506,14.3506,142600.0
2011-03-16 12:35:00,20.69,20.7,20.64,20.66,112100.0,14.3575,14.3645,14.3228,14.3367,112100.0
2011-03-16 12:40:00,20.67,20.7,20.65,20.65,68700.0,14.3436,14.3645,14.3298,14.3298,68700.0
2011-03-16 12:45:00,20.65,20.74,20.64,20.7,205800.0,14.3298,14.3922,14.3228,14.3645,205800.0
2011-03-16 12:50:00,20.7,20.73,20.64,20.67,78800.0,14.3645,14.3853,14.3228,14.3436,78800.0
2011-03-16 12:55:00,20.67,20.71,20.64,20.7,67600.0,14.3436,14.3714,14.3228,14.3645,67600.0
2011-03-16 13:00:00,20.71,20.74,20.65,20.68,135300.0,14.3714,14.3922,14.3298,14.3506,135300.0
2011-03-16 13:05:00,20.68,20.68,20.62,20.62,82400.0,14.3506,14.3506,14.3089,14.3089,82400.0
2011-03-16 13:10:00,20.63,20.65,20.59,20.63,86600.0,14.3159,14.3298,14.2881,14.3159,86600.0
2011-03-16 13:15:00,20.63,20.64,20.61,20.63,44800.0,14.3159,14.3228,14.302,14.3159,44800.0
2011-03-16 13:20:00,20.63,20.66,20.57,20.57,83500.0,14.3159,14.3367,14.2742,14.2742,83500.0
2011-03-16 13:25:00,20.57,20.6,20.55,20.59,112400.0,14.2742,14.2951,14.2604,14.2881,112400.0
2011-03-16 13:30:00,20.6,20.61,20.53,20.56,90100.0,14.2951,14.302,14.2465,14.2673,90100.0
2011-03-16 13:35:00,20.56,20.57,20.5,20.52,171600.0,14.2673,14.2742,14.2257,14.2395,171600.0
2011-03-16 13:40:00,20.52,20.54,20.47,20.5,268900.0,14.2395,14.2534,14.2048,14.2257,268900.0
2011-03-16 13:45:00,20.49,20.51,20.47,20.49,132700.0,14.2187,14.2326,14.2048,14.2187,132700.0
2011-03-16 13:50:00,20.49,20.53,20.47,20.49,97500.0,14.2187,14.2465,14.2048,14.2187,97500.0
2011-03-16 13:55:00,20.48,20.52,20.48,20.49,41800.0,14.2118,14.2395,14.2118,14.2187,41800.0
2011-03-16 14:00:00,20.49,20.49,20.43,20.47,101600.0,14.2187,14.2187,14.1771,14.2048,101600.0
2011-03-16 14:05:00,20.46,20.47,20.39,20.44,128600.0,14.1979,14.2048,14.1493,14.184,128600.0
2011-03-16 14:10:00,20.45,20.45,20.26,20.36,309500.0,14.191,14.191,14.0591,14.1285,309500.0
2011-03-16 14:15:00,20.35,20.36,20.23,20.23,177600.0,14.1216,14.1285,14.0383,14.0383,177600.0
2011-03-16 14:20:00,20.23,20.42,20.23,20.41,201700.0,14.0383,14.1702,14.0383,14.1632,201700.0
2011-03-16 14:25:00,20.42,20.46,20.4,20.43,93700.0,14.1702,14.1979,14.1563,14.1771,93700.0
2011-03-16 14:30:00,20.42,20.52,20.4,20.51,498300.0,14.1702,14.2395,14.1563,14.2326,498300.0
2011-03-16 14:35:00,20.51,20.67,20.5,20.65,332700.0,14.2326,14.3436,14.2257,14.3298,332700.0
2011-03-16 14:40:00,20.65,20.74,20.62,20.62,279400.0,14.3298,14.3922,14.3089,14.3089,279400.0
2011-03-16 14:45:00,20.63,20.73,20.6,20.68,199100.0,14.3159,14.3853,14.2951,14.3506,199100.0
2011-03-16 14:50:00,20.68,20.77,20.63,20.73,312800.0,14.3506,14.413,14.3159,14.3853,312800.0
2011-03-16 14:55:00,20.74,20.79,20.7,20.71,163200.0,14.3922,14.4269,14.3645,14.3714,163200.0
2011-03-16 15:00:00,20.71,20.76,20.68,20.73,237300.0,14.3714,14.4061,14.3506,14.3853,237300.0
2011-03-16 15:05:00,20.72,20.73,20.66,20.7,111100.0,14.3783,14.3853,14.3367,14.3645,111100.0
2011-03-16 15:10:00,20.7,20.77,20.66,20.66,93800.0,14.3645,14.413,14.3367,14.3367,93800.0
2011-03-16 15:15:00,20.66,20.74,20.66,20.7,93500.0,14.3367,14.3922,14.3367,14.3645,93500.0
2011-03-16 15:20:00,20.7,20.76,20.67,20.71,104100.0,14.3645,14.4061,14.3436,14.3714,104100.0
2011-03-16 15:25:00,20.7,20.74,20.57,20.61,196400.0,14.3645,14.3922,14.2742,14.302,196400.0
2011-03-16 15:30:00,20.61,20.62,20.56,20.57,167700.0,14.302,14.3089,14.2673,14.2742,167700.0
2011-03-16 15:35:00,20.58,20.64,20.55,20.57,172700.0,14.2812,14.3228,14.2604,14.2742,172700.0
2011-03-16 15:40:00,20.56,20.58,20.54,20.56,338500.0,14.2673,14.2812,14.2534,14.2673,338500.0
2011-03-16 15:45:00,20.56,20.56,20.48,20.53,472900.0,14.2673,14.2673,14.2118,14.2465,472900.0
2011-03-16 15:50:00,20.53,20.53,20.45,20.48,548900.0,14.2465,14.2465,14.191,14.2118,548900.0
2011-03-16 15:55:00,20.49,20.59,20.48,20.55,1045300.0,14.2187,14.2881,14.2118,14.2604,1045300.0
2011-03-17 09:30:00,20.89,20.97,20.8,20.94,261500.0,14.4963,14.5518,14.4338,14.531,261500.0
2011-03-17 09:35:00,20.92,21.02,20.91,21.01,241100.0,14.5171,14.5865,14.5102,14.5796,241100.0
2011-03-17 09:40:00,21.0,21.0,20.88,20.88,281900.0,14.5726,14.5726,14.4894,14.4894,281900.0
2011-03-17 09:45:00,20.87,20.88,20.74,20.78,273400.0,14.4824,14.4894,14.3922,14.42,273400.0
2011-03-17 09:50:00,20.78,20.84,20.75,20.75,151800.0,14.42,14.4616,14.3991,14.3991,151800.0
2011-03-17 09:55:00,20.75,20.75,20.65,20.7,190100.0,14.3991,14.3991,14.3298,14.3645,190100.0
2011-03-17 10:00:00,20.7,20.81,20.64,20.66,222800.0,14.3645,14.4408,14.3228,14.3367,222800.0
2011-03-17 10:05:00,20.67,20.72,20.58,20.61,221100.0,14.3436,14.3783,14.2812,14.302,221100.0
2011-03-17 10:10:00,20.6,20.62,20.54,20.54,163900.0,14.2951,14.3089,14.2534,14.2534,163900.0
2011-03-17 10:15:00,20.54,20.65,20.53,20.65,319300.0,14.2534,14.3298,14.2465,14.3298,319300.0
2011-03-17 10:20:00,20.66,20.67,20.6,20.66,145200.0,14.3367,14.3436,14.2951,14.3367,145200.0
2011-03-17 10:25:00,20.66,20.73,20.63,20.71,211500.0,14.3367,14.3853,14.3159,14.3714,211500.0
2011-03-17 10:30:00,20.71,20.74,20.67,20.67,93600.0,14.3714,14.3922,14.3436,14.3436,93600.0
2011-03-17 10:35:00,20.68,20.77,20.68,20.76,101400.0,14.3506,14.413,14.3506,14.4061,101400.0
2011-03-17 10:40:00,20.75,20.75,20.7,20.73,116300.0,14.3991,14.3991,14.3645,14.3853,116300.0
2011-03-17 10:45:00,20.73,20.77,20.71,20.73,129900.0,14.3853,14.413,14.3714,14.3853,129900.0
2011-03-17 10:50:00,20.73,20.75,20.67,20.75,129900.0,14.3853,14.3991,14.3436,14.3991,129900.0
2011-03-17 10:55:00,20.74,20.76,20.68,20.71,132000.0,14.3922,14.4061,14.3506,14.3714,132000.0
2011-03-17 11:00:00,20.71,20.82,20.71,20.82,82000.0,14.3714,14.4477,14.3714,14.4477,82000.0
2011-03-17 11:05:00,20.82,20.88,20.81,20.86,137600.0,14.4477,14.4894,14.4408,14.4755,137600.0
2011-03-17 11:10:00,20.86,20.87,20.78,20.79,68200.0,14.4755,14.4824,14.42,14.4269,68200.0
2011-03-17 11:15:00,20.79,20.8,20.74,20.76,97000.0,14.4269,14.4338,14.3922,14.4061,97000.0
2011-03-17 11:20:00,20.74,20.75,20.66,20.69,149500.0,14.3922,14.3991,14.3367,14.3575,149500.0
2011-03-17 11:25:00,20.68,20.7,20.65,20.68,89700.0,14.3506,14.3645,14.3298,14.3506,89700.0
2011-03-17 11:30:00,20.68,20.73,20.67,20.73,101900.0,14.3506,14.3853,14.3436,14.3853,101900.0
2011-03-17 11:35:00,20.73,20.76,20.72,20.75,60300.0,14.3853,14.4061,14.3783,14.3991,60300.0
2011-03-17 11:40:00,20.74,20.75,20.72,20.72,61600.0,14.3922,14.3991,14.3783,14.3783,61600.0
2011-03-17 11:45:00,20.73,20.73,20.65,20.69,65200.0,14.3853,14.3853,14.3298,14.3575,65200.0
2011-03-17 11:50:00,20.68,20.72,20.67,20.7,42100.0,14.3506,14.3783,14.3436,14.3645,42100.0
2011-03-17 11:55:00,20.7,20.72,20.67,20.68,49000.0,14.3645,14.3783,14.3436,14.3506,49000.0
2011-03-17 12:00:00,20.68,20.7,20.64,20.64,91700.0,14.3506,14.3645,14.3228,14.3228,91700.0
2011-03-17 12:05:00,20.64,20.7,20.64,20.7,41400.0,14.3228,14.3645,14.3228,14.3645,41400.0
2011-03-17 12:10:00,20.7,20.71,20.68,20.7,48500.0,14.3645,14.3714,14.3506,14.3645,48500.0
2011-03-17 12:15:00,20.7,20.72,20.69,20.71,32500.0,14.3645,14.3783,14.3575,14.3714,32500.0
2011-03-17 12:20:00,20.71,20.73,20.69,20.7,76400.0,14.3714,14.3853,14.3575,14.3645,76400.0
2011-03-17 12:25:00,20.7,20.75,20.7,20.73,53600.0,14.3645,14.3991,14.3645,14.3853,53600.0
2011-03-17 12:30:00,20.73,20.77,20.72,20.73,67000.0,14.3853,14.413,14.3783,14.3853,67000.0
2011-03-17 12:35:00,20.73,20.75,20.69,20.7,42900.0,14.3853,14.3991,14.3575,14.3645,42900.0
2011-03-17 12:40:00,20.7,20.73,20.7,20.73,102500.0,14.3645,14.3853,14.3645,14.3853,102500.0
2011-03-17 12:45:00,20.73,20.73,20.69,20.73,207400.0,14.3853,14.3853,14.3575,14.3853,207400.0
2011-03-17 12:50:00,20.72,20.75,20.72,20.75,38300.0,14.3783,14.3991,14.3783,14.3991,38300.0
2011-03-17 12:55:00,20.75,20.75,20.74,20.74,11900.0,14.3991,14.3991,14.3922,14.3922,11900.0
2011-03-17 13:00:00,20.74,20.74,20.71,20.72,41000.0,14.3922,14.3922,14.3714,14.3783,41000.0
2011-03-17 13:05:00,20.71,20.76,20.71,20.75,45500.0,14.3714,14.4061,14.3714,14.3991,45500.0
2011-03-17 13:10:00,20.76,20.81,20.76,20.81,37600.0,14.4061,14.4408,14.4061,14.4408,37600.0
2011-03-17 13:15:00,20.81,20.84,20.79,20.79,112000.0,14.4408,14.4616,14.4269,14.4269,112000.0
2011-03-17 13:20:00,20.8,20.8,20.75,20.76,54400.0,14.4338,14.4338,14.3991,14.4061,54400.0
2011-03-17 13:25:00,20.75,20.76,20.68,20.68,112100.0,14.3991,14.4061,14.3506,14.3506,112100.0
2011-03-17 13:30:00,20.68,20.7,20.65,20.7,92200.0,14.3506,14.3645,14.3298,14.3645,92200.0
2011-03-17 13:35:00,20.7,20.75,20.7,20.75,50000.0,14.3645,14.3991,14.3645,14.3991,50000.0
2011-03-17 13:40:00,20.74,20.75,20.71,20.71,39900.0,14.3922,14.3991,14.3714,14.3714,39900.0
2011-03-17 13:45:00,20.7,20.71,20.68,20.69,37000.0,14.3645,14.3714,14.3506,14.3575,37000.0
2011-03-17 13:50:00,20.69,20.7,20.57,20.57,118900.0,14.3575,14.3645,14.2742,14.2742,118900.0
2011-03-17 13:55:00,20.58,20.64,20.57,20.64,146600.0,14.2812,14.3228,14.2742,14.3228,146600.0
2011-03-17 14:00:00,20.64,20.65,20.6,20.65,50600.0,14.3228,14.3298,14.2951,14.3298,50600.0
2011-03-17 14:05:00,20.65,20.66,20.61,20.61,71200.0,14.3298,14.3367,14.302,14.302,71200.0
2011-03-17 14:10:00,20.61,20.61,20.54,20.56,87400.0,14.302,14.302,14.2534,14.2673,87400.0
2011-03-17 14:15:00,20.57,20.6,20.55,20.59,87600.0,14.2742,14.2951,14.2604,14.2881,87600.0
2011-03-17 14:20:00,20.59,20.62,20.57,20.6,73300.0,14.2881,14.3089,14.2742,14.2951,73300.0
2011-03-17 14:25:00,20.61,20.64,20.59,20.61,67200.0,14.302,14.3228,14.2881,14.302,67200.0
2011-03-17 14:30:00,20.6,20.67,20.6,20.67,86500.0,14.2951,14.3436,14.2951,14.3436,86500.0
2011-03-17 14:35:00,20.67,20.67,20.66,20.66,31900.0,14.3436,14.3436,14.3367,14.3367,31900.0
2011-03-17 14:40:00,20.65,20.69,20.65,20.68,76000.0,14.3298,14.3575,14.3298,14.3506,76000.0
2011-03-17 14:45:00,20.68,20.7,20.68,20.69,42700.0,14.3506,14.3645,14.3506,14.3575,42700.0
2011-03-17 14:50:00,20.7,20.74,20.69,20.73,45100.0,14.3645,14.3922,14.3575,14.3853,45100.0
2011-03-17 14:55:00,20.74,20.75,20.7,20.71,94400.0,14.3922,14.3991,14.3645,14.3714,94400.0
2011-03-17 15:00:00,20.7,20.72,20.7,20.72,176600.0,14.3645,14.3783,14.3645,14.3783,176600.0
2011-03-17 15:05:00,20.72,20.75,20.71,20.74,99700.0,14.3783,14.3991,14.3714,14.3922,99700.0
2011-03-17 15:10:00,20.74,20.75,20.72,20.73,78200.0,14.3922,14.3991,14.3783,14.3853,78200.0
2011-03-17 15:15:00,20.74,20.74,20.7,20.7,813600.0,14.3922,14.3922,14.3645,14.3645,813600.0
2011-03-17 15:20:00,20.71,20.72,20.69,20.7,516600.0,14.3714,14.3783,14.3575,14.3645,516600.0
2011-03-17 15:25:00,20.71,20.71,20.69,20.7,119000.0,14.3714,14.3714,14.3575,14.3645,119000.0
2011-03-17 15:30:00,20.7,20.72,20.67,20.68,191200.0,14.3645,14.3783,14.3436,14.3506,191200.0
2011-03-17 15:35:00,20.68,20.72,20.68,20.72,411600.0,14.3506,14.3783,14.3506,14.3783,411600.0
2011-03-17 15:40:00,20.72,20.72,20.69,20.71,267600.0,14.3783,14.3783,14.3575,14.3714,267600.0
2011-03-17 15:45:00,20.71,20.74,20.71,20.73,499000.0,14.3714,14.3922,14.3714,14.3853,499000.0
2011-03-17 15:50:00,20.72,20.73,20.7,20.72,574600.0,14.3783,14.3853,14.3645,14.3783,574600.0
2011-03-17 15:55:00,20.72,20.73,20.69,20.7,721900.0,14.3783,14.3853,14.3575,14.3645,721900.0
2011-03-18 09:30:00,21.04,21.11,20.94,21.1,1576300.0,14.6004,14.649,14.531,14.642,1576300.0
2011-03-18 09:35:00,21.11,21.15,21.06,21.08,135400.0,14.649,14.6767,14.6143,14.6281,135400.0
2011-03-18 09:40:00,21.07,21.14,21.02,21.05,124200.0,14.6212,14.6698,14.5865,14.6073,124200.0
2011-03-18 09:45:00,21.06,21.12,21.0,21.02,115000.0,14.6143,14.6559,14.5726,14.5865,115000.0
2011-03-18 09:50:00,21.01,21.07,21.0,21.05,129200.0,14.5796,14.6212,14.5726,14.6073,129200.0
2011-03-18 09:55:00,21.05,21.05,20.9,21.01,164400.0,14.6073,14.6073,14.5032,14.5796,164400.0
2011-03-18 10:00:00,21.0,21.03,20.97,20.97,111900.0,14.5726,14.5935,14.5518,14.5518,111900.0
2011-03-18 10:05:00,20.96,21.0,20.89,20.93,171200.0,14.5449,14.5726,14.4963,14.5241,171200.0
2011-03-18 10:10:00,20.92,20.93,20.88,20.91,137600.0,14.5171,14.5241,14.4894,14.5102,137600.0
2011-03-18 10:15:00,20.9,20.91,20.8,20.86,317700.0,14.5032,14.5102,14.4338,14.4755,317700.0
2011-03-18 10:20:00,20.85,20.86,20.82,20.84,84300.0,14.4685,14.4755,14.4477,14.4616,84300.0
2011-03-18 10:25:00,20.84,20.84,20.79,20.8,173600.0,14.4616,14.4616,14.4269,14.4338,173600.0
2011-03-18 10:30:00,20.81,20.84,20.78,20.84,173300.0,14.4408,14.4616,14.42,14.4616,173300.0
2011-03-18 10:35:00,20.83,20.84,20.81,20.83,97800.0,14.4547,14.4616,14.4408,14.4547,97800.0
2011-03-18 10:40:00,20.83,20.85,20.8,20.84,98200.0,14.4547,14.4685,14.4338,14.4616,98200.0
2011-03-18 10:45:00,20.84,20.84,20.82,20.83,74400.0,14.4616,14.4616,14.4477,14.4547,74400.0
2011-03-18 10:50:00,20.84,20.86,20.83,20.85,94900.0,14.4616,14.4755,14.4547,14.4685,94900.0
2011-03-18 10:55:00,20.85,20.86,20.76,20.76,172000.0,14.4685,14.4755,14.4061,14.4061,172000.0
2011-03-18 11:00:00,20.77,20.84,20.77,20.8,165400.0,14.413,14.4616,14.413,14.4338,165400.0
2011-03-18 11:05:00,20.8,20.81,20.74,20.76,107300.0,14.4338,14.4408,14.3922,14.4061,107300.0
2011-03-18 11:10:00,20.76,20.78,20.74,20.76,113500.0,14.4061,14.42,14.3922,14.4061,113500.0
2011-03-18 11:15:00,20.76,20.78,20.69,20.7,153600.0,14.4061,14.42,14.3575,14.3645,153600.0
2011-03-18 11:20:00,20.7,20.72,20.66,20.68,141000.0,14.3645,14.3783,14.3367,14.3506,141000.0
2011-03-18 11:25:00,20.68,20.69,20.58,20.6,227700.0,14.3506,14.3575,14.2812,14.2951,227700.0
2011-03-18 11:30:00,20.61,20.7,20.6,20.68,173400.0,14.302,14.3645,14.2951,14.3506,173400.0
2011-03-18 11:35:00,20.68,20.76,20.68,20.74,283600.0,14.3506,14.4061,14.3506,14.3922,283600.0
2011-03-18 11:40:00,20.73,20.76,20.62,20.62,97400.0,14.3853,14.4061,14.3089,14.3089,97400.0
2011-03-18 11:45:00,20.63,20.65,20.6,20.62,89500.0,14.3159,14.3298,14.2951,14.3089,89500.0
2011-03-18 11:50:00,20.62,20.7,20.62,20.68,153200.0,14.3089,14.3645,14.3089,14.3506,153200.0
2011-03-18 11:55:00,20.68,20.69,20.66,20.67,41300.0,14.3506,14.3575,14.3367,14.3436,41300.0
2011-03-18 12:00:00,20.66,20.67,20.64,20.66,43900.0,14.3367,14.3436,14.3228,14.3367,43900.0
2011-03-18 12:05:00,20.66,20.67,20.63,20.64,167600.0,14.3367,14.3436,14.3159,14.3228,167600.0
2011-03-18 12:10:00,20.64,20.66,20.63,20.64,74900.0,14.3228,14.3367,14.3159,14.3228,74900.0
2011-03-18 12:15:00,20.65,20.66,20.63,20.64,53000.0,14.3298,14.3367,14.3159,14.3228,53000.0
2011-03-18 12:20:00,20.64,20.67,20.64,20.65,146100.0,14.3228,14.3436,14.3228,14.3298,146100.0
2011-03-18 12:25:00,20.65,20.66,20.64,20.65,381200.0,14.3298,14.3367,14.3228,14.3298,381200.0
2011-03-18 12:30:00,20.66,20.7,20.65,20.7,243700.0,14.3367,14.3645,14.3298,14.3645,243700.0
2011-03-18 12:35:00,20.69,20.71,20.68,20.69,117400.0,14.3575,14.3714,14.3506,14.3575,117400.0
2011-03-18 12:40:00,20.7,20.71,20.69,20.71,99700.0,14.3645,14.3714,14.3575,14.3714,99700.0
2011-03-18 12:45:00,20.71,20.74,20.7,20.72,41800.0,14.3714,14.3922,14.3645,14.3783,41800.0
2011-03-18 12:50:00,20.73,20.74,20.68,20.68,257600.0,14.3853,14.3922,14.3506,14.3506,257600.0
2011-03-18 12:55:00,20.69,20.74,20.69,20.7,42700.0,14.3575,14.3922,14.3575,14.3645,42700.0
2011-03-18 13:00:00,20.71,20.77,20.7,20.77,39100.0,14.3714,14.413,14.3645,14.413,39100.0
2011-03-18 13:05:00,20.77,20.82,20.76,20.81,72300.0,14.413,14.4477,14.4061,14.4408,72300.0
2011-03-18 13:10:00,20.81,20.84,20.81,20.83,37100.0,14.4408,14.4616,14.4408,14.4547,37100.0
2011-03-18 13:15:00,20.83,20.86,20.79,20.8,142000.0,14.4547,14.4755,14.4269,14.4338,142000.0
2011-03-18 13:20:00,20.8,20.8,20.77,20.79,46800.0,14.4338,14.4338,14.413,14.4269,46800.0
2011-03-18 13:25:00,20.78,20.78,20.74,20.75,74800.0,14.42,14.42,14.3922,14.3991,74800.0
2011-03-18 13:30:00,20.75,20.77,20.73,20.77,78300.0,14.3991,14.413,14.3853,14.413,78300.0
2011-03-18 13:35:00,20.77,20.8,20.77,20.8,30100.0,14.413,14.4338,14.413,14.4338,30100.0
2011-03-18 13:40:00,20.8,20.81,20.74,20.75,118100.0,14.4338,14.4408,14.3922,14.3991,118100.0
2011-03-18 13:45:00,20.75,20.77,20.74,20.77,20800.0,14.3991,14.413,14.3922,14.413,20800.0
2011-03-18 13:50:00,20.77,20.79,20.76,20.78,11500.0,14.413,14.4269,14.4061,14.42,11500.0
2011-03-18 13:55:00,20.79,20.81,20.78,20.81,20800.0,14.4269,14.4408,14.42,14.4408,20800.0
2011-03-18 14:00:00,20.81,20.81,20.77,20.8,35700.0,14.4408,14.4408,14.413,14.4338,35700.0
2011-03-18 14:05:00,20.8,20.8,20.79,20.8,12700.0,14.4338,14.4338,14.4269,14.4338,12700.0
2011-03-18 14:10:00,20.8,20.8,20.76,20.76,49900.0,14.4338,14.4338,14.4061,14.4061,49900.0
2011-03-18 14:15:00,20.77,20.77,20.72,20.72,163600.0,14.413,14.413,14.3783,14.3783,163600.0
2011-03-18 14:20:00,20.71,20.73,20.7,20.71,115700.0,14.3714,14.3853,14.3645,14.3714,115700.0
2011-03-18 14:25:00,20.7,20.72,20.69,20.7,112800.0,14.3645,14.3783,14.3575,14.3645,112800.0
2011-03-18 14:30:00,20.7,20.73,20.7,20.71,76300.0,14.3645,14.3853,14.3645,14.3714,76300.0
2011-03-18 14:35:00,20.71,20.78,20.7,20.77,124400.0,14.3714,14.42,14.3645,14.413,124400.0
2011-03-18 14:40:00,20.76,20.78,20.76,20.78,34400.0,14.4061,14.42,14.4061,14.42,34400.0
2011-03-18 14:45:00,20.77,20.79,20.75,20.75,84500.0,14.413,14.4269,14.3991,14.3991,84500.0
2011-03-18 14:50:00,20.75,20.79,20.74,20.76,53100.0,14.3991,14.4269,14.3922,14.4061,53100.0
2011-03-18 14:55:00,20.76,20.77,20.69,20.73,72600.0,14.4061,14.413,14.3575,14.3853,72600.0
2011-03-18 15:00:00,20.73,20.75,20.72,20.75,67000.0,14.3853,14.3991,14.3783,14.3991,67000.0
2011-03-18 15:05:00,20.75,20.75,20.7,20.72,84300.0,14.3991,14.3991,14.3645,14.3783,84300.0
2011-03-18 15:10:00,20.72,20.73,20.67,20.67,348800.0,14.3783,14.3853,14.3436,14.3436,348800.0
2011-03-18 15:15:00,20.67,20.67,20.62,20.65,273000.0,14.3436,14.3436,14.3089,14.3298,273000.0
2011-03-18 15:20:00,20.64,20.66,20.62,20.63,114400.0,14.3228,14.3367,14.3089,14.3159,114400.0
2011-03-18 15:25:00,20.62,20.64,20.61,20.61,86500.0,14.3089,14.3228,14.302,14.302,86500.0
2011-03-18 15:30:00,20.62,20.69,20.61,20.68,129900.0,14.3089,14.3575,14.302,14.3506,129900.0
2011-03-18 15:35:00,20.68,20.7,20.67,20.69,161700.0,14.3506,14.3645,14.3436,14.3575,161700.0
2011-03-18 15:40:00,20.68,20.73,20.67,20.7,177800.0,14.3506,14.3853,14.3436,14.3645,177800.0
2011-03-18 15:45:00,20.7,20.72,20.66,20.68,272700.0,14.3645,14.3783,14.3367,14.3506,272700.0
2011-03-18 15:50:00,20.67,20.69,20.65,20.68,168800.0,14.3436,14.3575,14.3298,14.3506,168800.0
2011-03-18 15:55:00,20.69,20.75,20.69,20.73,515500.0,14.3575,14.3991,14.3575,14.3853,515500.0
2011-03-21 09:30:00,21.15,21.15,21.0,21.02,260000.0,14.6767,14.6767,14.5726,14.5865,260000.0
2011-03-21 09:35:00,21.02,21.05,20.96,20.98,150600.0,14.5865,14.6073,14.5449,14.5588,150600.0
2011-03-21 09:40:00,20.99,21.08,20.97,21.07,100400.0,14.5657,14.6281,14.5518,14.6212,100400.0
2011-03-21 09:45:00,21.07,21.15,21.03,21.09,142000.0,14.6212,14.6767,14.5935,14.6351,142000.0
2011-03-21 09:50:00,21.08,21.1,20.99,21.03,111700.0,14.6281,14.642,14.5657,14.5935,111700.0
2011-03-21 09:55:00,21.04,21.06,21.01,21.06,110900.0,14.6004,14.6143,14.5796,14.6143,110900.0
2011-03-21 10:00:00,21.06,21.08,21.02,21.06,115500.0,14.6143,14.6281,14.5865,14.6143,115500.0
2011-03-21 10:05:00,21.06,21.14,21.05,21.06,156200.0,14.6143,14.6698,14.6073,14.6143,156200.0
2011-03-21 10:10:00,21.06,21.1,21.04,21.08,112800.0,14.6143,14.642,14.6004,14.6281,112800.0
2011-03-21 10:15:00,21.07,21.07,21.0,21.01,127900.0,14.6212,14.6212,14.5726,14.5796,127900.0
2011-03-21 10:20:00,21.01,21.04,20.98,21.03,151000.0,14.5796,14.6004,14.5588,14.5935,151000.0
2011-03-21 10:25:00,21.04,21.04,20.98,21.0,138400.0,14.6004,14.6004,14.5588,14.5726,138400.0
2011-03-21 10:30:00,21.0,21.0,20.96,20.96,82100.0,14.5726,14.5726,14.5449,14.5449,82100.0
2011-03-21 10:35:00,20.97,20.99,20.96,20.96,128500.0,14.5518,14.5657,14.5449,14.5449,128500.0
2011-03-21 10:40:00,20.96,20.99,20.96,20.98,98000.0,14.5449,14.5657,14.5449,14.5588,98000.0
2011-03-21 10:45:00,20.97,21.0,20.95,20.98,108000.0,14.5518,14.5726,14.5379,14.5588,108000.0
2011-03-21 10:50:00,20.99,20.99,20.96,20.97,108300.0,14.5657,14.5657,14.5449,14.5518,108300.0
2011-03-21 10:55:00,20.98,20.99,20.97,20.98,87500.0,14.5588,14.5657,14.5518,14.5588,87500.0
2011-03-21 11:00:00,20.99,20.99,20.97,20.99,208400.0,14.5657,14.5657,14.5518,14.5657,208400.0
2011-03-21 11:05:00,20.98,21.0,20.97,20.98,123600.0,14.5588,14.5726,14.5518,14.5588,123600.0
2011-03-21 11:10:00,20.99,21.0,20.98,20.99,74000.0,14.5657,14.5726,14.5588,14.5657,74000.0
2011-03-21 11:15:00,20.98,21.0,20.98,21.0,70300.0,14.5588,14.5726,14.5588,14.5726,70300.0
2011-03-21 11:20:00,20.99,21.0,20.98,21.0,49200.0,14.5657,14.5726,14.5588,14.5726,49200.0
2011-03-21 11:25:00,21.0,21.0,20.99,21.0,18500.0,14.5726,14.5726,14.5657,14.5726,18500.0
2011-03-21 11:30:00,20.99,21.0,20.95,20.96,71200.0,14.5657,14.5726,14.5379,14.5449,71200.0
2011-03-21 11:35:00,20.95,20.97,20.95,20.96,33700.0,14.5379,14.5518,14.5379,14.5449,33700.0
2011-03-21 11:40:00,20.96,20.96,20.9,20.9,212500.0,14.5449,14.5449,14.5032,14.5032,212500.0
2011-03-21 11:45:00,20.9,20.95,20.88,20.95,83200.0,14.5032,14.5379,14.4894,14.5379,83200.0
2011-03-21 11:50:00,20.96,20.97,20.95,20.96,35000.0,14.5449,14.5518,14.5379,14.5449,35000.0
2011-03-21 11:55:00,20.97,20.97,20.95,20.97,37900.0,14.5518,14.5518,14.5379,14.5518,37900.0
2011-03-21 12:00:00,20.97,20.99,20.96,20.98,35000.0,14.5518,14.5657,14.5449,14.5588,35000.0
2011-03-21 12:05:00,20.98,20.99,20.95,20.99,45400.0,14.5588,14.5657,14.5379,14.5657,45400.0
2011-03-21 12:10:00,20.98,20.99,20.98,20.98,19100.0,14.5588,14.5657,14.5588,14.5588,19100.0
2011-03-21 12:15:00,20.98,21.0,20.98,20.99,45100.0,14.5588,14.5726,14.5588,14.5657,45100.0
2011-03-21 12:20:00,20.98,21.0,20.97,21.0,30000.0,14.5588,14.5726,14.5518,14.5726,30000.0
2011-03-21 12:25:00,20.99,21.0,20.97,21.0,42300.0,14.5657,14.5726,14.5518,14.5726,42300.0
2011-03-21 12:30:00,21.0,21.0,20.98,20.99,41100.0,14.5726,14.5726,14.5588,14.5657,41100.0
2011-03-21 12:35:00,20.99,21.0,20.97,20.98,37800.0,14.5657,14.5726,14.5518,14.5588,37800.0
2011-03-21 12:40:00,20.99,20.99,20.94,20.95,59800.0,14.5657,14.5657,14.531,14.5379,59800.0
2011-03-21 12:45:00,20.95,20.95,20.91,20.95,69400.0,14.5379,14.5379,14.5102,14.5379,69400.0
2011-03-21 12:50:00,20.95,20.95,20.91,20.92,111500.0,14.5379,14.5379,14.5102,14.5171,111500.0
2011-03-21 12:55:00,20.92,20.95,20.92,20.93,50800.0,14.5171,14.5379,14.5171,14.5241,50800.0
2011-03-21 13:00:00,20.93,20.95,20.89,20.9,59400.0,14.5241,14.5379,14.4963,14.5032,59400.0
2011-03-21 13:05:00,20.9,20.91,20.89,20.89,32400.0,14.5032,14.5102,14.4963,14.4963,32400.0
2011-03-21 13:10:00,20.9,20.9,20.89,20.9,10700.0,14.5032,14.5032,14.4963,14.5032,10700.0
2011-03-21 13:15:00,20.89,20.91,20.89,20.9,45000.0,14.4963,14.5102,14.4963,14.5032,45000.0
2011-03-21 13:20:00,20.89,20.91,20.88,20.89,45100.0,14.4963,14.5102,14.4894,14.4963,45100.0
2011-03-21 13:25:00,20.89,20.9,20.85,20.9,59500.0,14.4963,14.5032,14.4685,14.5032,59500.0
2011-03-21 13:30:00,20.89,20.9,20.86,20.86,45100.0,14.4963,14.5032,14.4755,14.4755,45100.0
2011-03-21 13:35:00,20.87,20.89,20.84,20.85,143200.0,14.4824,14.4963,14.4616,14.4685,143200.0
2011-03-21 13:40:00,20.86,20.87,20.82,20.83,70000.0,14.4755,14.4824,14.4477,14.4547,70000.0
2011-03-21 13:45:00,20.84,20.85,20.8,20.85,190100.0,14.4616,14.4685,14.4338,14.4685,190100.0
2011-03-21 13:50:00,20.84,20.85,20.84,20.84,27300.0,14.4616,14.4685,14.4616,14.4616,27300.0
2011-03-21 13:55:00,20.84,20.9,20.84,20.87,165100.0,14.4616,14.5032,14.4616,14.4824,165100.0
2011-03-21 14:00:00,20.88,20.91,20.87,20.91,83200.0,14.4894,14.5102,14.4824,14.5102,83200.0
2011-03-21 14:05:00,20.91,20.91,20.88,20.88,58000.0,14.5102,14.5102,14.4894,14.4894,58000.0
2011-03-21 14:10:00,20.88,20.9,20.86,20.89,114400.0,14.4894,14.5032,14.4755,14.4963,114400.0
2011-03-21 14:15:00,20.9,20.9,20.89,20.9,37100.0,14.5032,14.5032,14.4963,14.5032,37100.0
2011-03-21 14:20:00,20.9,20.9,20.87,20.87,111400.0,14.5032,14.5032,14.4824,14.4824,111400.0
2011-03-21 14:25:00,20.88,20.9,20.87,20.89,57800.0,14.4894,14.5032,14.4824,14.4963,57800.0
2011-03-21 14:30:00,20.89,20.91,20.89,20.91,91600.0,14.4963,14.5102,14.4963,14.5102,91600.0
2011-03-21 14:35:00,20.91,20.92,20.88,20.91,137400.0,14.5102,14.5171,14.4894,14.5102,137400.0
2011-03-21 14:40:00,20.91,20.92,20.87,20.88,43300.0,14.5102,14.5171,14.4824,14.4894,43300.0
2011-03-21 14:45:00,20.87,20.91,20.87,20.88,93700.0,14.4824,14.5102,14.4824,14.4894,93700.0
2011-03-21 14:50:00,20.88,20.89,20.86,20.87,48200.0,14.4894,14.4963,14.4755,14.4824,48200.0
2011-03-21 14:55:00,20.88,20.89,20.86,20.86,54700.0,14.4894,14.4963,14.4755,14.4755,54700.0
2011-03-21 15:00:00,20.87,20.88,20.84,20.84,184200.0,14.4824,14.4894,14.4616,14.4616,184200.0
2011-03-21 15:05:00,20.85,20.86,20.84,20.85,155100.0,14.4685,14.4755,14.4616,14.4685,155100.0
2011-03-21 15:10:00,20.85,20.85,20.83,20.83,190200.0,14.4685,14.4685,14.4547,14.4547,190200.0
2011-03-21 15:15:00,20.84,20.85,20.83,20.83,138400.0,14.4616,14.4685,14.4547,14.4547,138400.0
2011-03-21 15:20:00,20.83,20.84,20.77,20.8,380100.0,14.4547,14.4616,14.413,14.4338,380100.0
2011-03-21 15:25:00,20.81,20.83,20.8,20.81,132200.0,14.4408,14.4547,14.4338,14.4408,132200.0
2011-03-21 15:30:00,20.81,20.82,20.81,20.81,167600.0,14.4408,14.4477,14.4408,14.4408,167600.0
2011-03-21 15:35:00,20.81,20.82,20.77,20.77,467000.0,14.4408,14.4477,14.413,14.413,467000.0
2011-03-21 15:40:00,20.77,20.78,20.76,20.77,378500.0,14.413,14.42,14.4061,14.413,378500.0
2011-03-21 15:45:00,20.77,20.79,20.76,20.77,534500.0,14.413,14.4269,14.4061,14.413,534500.0
2011-03-21 15:50:00,20.78,20.81,20.77,20.78,610900.0,14.42,14.4408,14.413,14.42,610900.0
2011-03-21 15:55:00,20.78,20.79,20.75,20.79,1359600.0,14.42,14.4269,14.3991,14.4269,1359600.0
2011-03-22 09:30:00,20.84,20.84,20.72,20.75,233900.0,14.4616,14.4616,14.3783,14.3991,233900.0
2011-03-22 09:35:00,20.76,20.79,20.74,20.78,57900.0,14.4061,14.4269,14.3922,14.42,57900.0
2011-03-22 09:40:00,20.78,20.82,20.7,20.76,127600.0,14.42,14.4477,14.3645,14.4061,127600.0
2011-03-22 09:45:00,20.75,20.78,20.73,20.73,108000.0,14.3991,14.42,14.3853,14.3853,108000.0
2011-03-22 09:50:00,20.74,20.77,20.72,20.73,70400.0,14.3922,14.413,14.3783,14.3853,70400.0
2011-03-22 09:55:00,20.73,20.75,20.7,20.7,86900.0,14.3853,14.3991,14.3645,14.3645,86900.0
2011-03-22 10:00:00,20.71,20.79,20.7,20.77,109300.0,14.3714,14.4269,14.3645,14.413,109300.0
2011-03-22 10:05:00,20.77,20.78,20.73,20.74,99500.0,14.413,14.42,14.3853,14.3922,99500.0
2011-03-22 10:10:00,20.74,20.77,20.69,20.76,277500.0,14.3922,14.413,14.3575,14.4061,277500.0
2011-03-22 10:15:00,20.76,20.77,20.69,20.75,91600.0,14.4061,14.413,14.3575,14.3991,91600.0
2011-03-22 10:20:00,20.75,20.79,20.72,20.78,211400.0,14.3991,14.4269,14.3783,14.42,211400.0
2011-03-22 10:25:00,20.79,20.81,20.78,20.8,107900.0,14.4269,14.4408,14.42,14.4338,107900.0
2011-03-22 10:30:00,20.8,20.81,20.78,20.8,64700.0,14.4338,14.4408,14.42,14.4338,64700.0
2011-03-22 10:35:00,20.8,20.83,20.8,20.83,70600.0,14.4338,14.4547,14.4338,14.4547,70600.0
2011-03-22 10:40:00,20.83,20.87,20.82,20.82,121300.0,14.4547,14.4824,14.4477,14.4477,121300.0
2011-03-22 10:45:00,20.83,20.85,20.8,20.82,116000.0,14.4547,14.4685,14.4338,14.4477,116000.0
2011-03-22 10:50:00,20.83,20.85,20.82,20.84,68000.0,14.4547,14.4685,14.4477,14.4616,68000.0
2011-03-22 10:55:00,20.83,20.84,20.8,20.8,107200.0,14.4547,14.4616,14.4338,14.4338,107200.0
2011-03-22 11:00:00,20.8,20.81,20.78,20.8,86900.0,14.4338,14.4408,14.42,14.4338,86900.0
2011-03-22 11:05:00,20.8,20.83,20.79,20.82,49600.0,14.4338,14.4547,14.4269,14.4477,49600.0
2011-03-22 11:10:00,20.83,20.83,20.82,20.82,78600.0,14.4547,14.4547,14.4477,14.4477,78600.0
2011-03-22 11:15:00,20.82,20.83,20.8,20.82,75300.0,14.4477,14.4547,14.4338,14.4477,75300.0
2011-03-22 11:20:00,20.81,20.82,20.8,20.81,70700.0,14.4408,14.4477,14.4338,14.4408,70700.0
2011-03-22 11:25:00,20.82,20.84,20.82,20.84,79300.0,14.4477,14.4616,14.4477,14.4616,79300.0
2011-03-22 11:30:00,20.83,20.84,20.82,20.83,49500.0,14.4547,14.4616,14.4477,14.4547,49500.0
2011-03-22 11:35:00,20.83,20.86,20.82,20.86,58500.0,14.4547,14.4755,14.4477,14.4755,58500.0
2011-03-22 11:40:00,20.85,20.87,20.85,20.85,47400.0,14.4685,14.4824,14.4685,14.4685,47400.0
2011-03-22 11:45:00,20.87,20.87,20.86,20.87,19700.0,14.4824,14.4824,14.4755,14.4824,19700.0
2011-03-22 11:50:00,20.86,20.92,20.86,20.91,110000.0,14.4755,14.5171,14.4755,14.5102,110000.0
2011-03-22 11:55:00,20.92,20.92,20.9,20.91,73900.0,14.5171,14.5171,14.5032,14.5102,73900.0
2011-03-22 12:00:00,20.91,20.91,20.9,20.9,26700.0,14.5102,14.5102,14.5032,14.5032,26700.0
2011-03-22 12:05:00,20.91,20.92,20.9,20.9,84900.0,14.5102,14.5171,14.5032,14.5032,84900.0
2011-03-22 12:10:00,20.9,20.91,20.89,20.9,52200.0,14.5032,14.5102,14.4963,14.5032,52200.0
2011-03-22 12:15:00,20.89,20.93,20.89,20.93,62400.0,14.4963,14.5241,14.4963,14.5241,62400.0
2011-03-22 12:20:00,20.93,20.96,20.92,20.96,73500.0,14.5241,14.5449,14.5171,14.5449,73500.0
2011-03-22 12:25:00,20.96,20.97,20.93,20.97,156200.0,14.5449,14.5518,14.5241,14.5518,156200.0
2011-03-22 12:30:00,20.96,20.97,20.95,20.96,44500.0,14.5449,14.5518,14.5379,14.5449,44500.0
2011-03-22 12:35:00,20.95,20.96,20.95,20.96,36500.0,14.5379,14.5449,14.5379,14.5449,36500.0
2011-03-22 12:40:00,20.96,20.96,20.93,20.94,87000.0,14.5449,14.5449,14.5241,14.531,87000.0
2011-03-22 12:45:00,20.93,20.95,20.92,20.93,56400.0,14.5241,14.5379,14.5171,14.5241,56400.0
2011-03-22 12:50:00,20.94,20.95,20.92,20.95,49200.0,14.531,14.5379,14.5171,14.5379,49200.0
2011-03-22 12:55:00,20.94,20.96,20.93,20.96,53000.0,14.531,14.5449,14.5241,14.5449,53000.0
2011-03-22 13:00:00,20.95,20.96,20.94,20.94,84100.0,14.5379,14.5449,14.531,14.531,84100.0
2011-03-22 13:05:00,20.94,20.95,20.9,20.91,39600.0,14.531,14.5379,14.5032,14.5102,39600.0
2011-03-22 13:10:00,20.91,20.92,20.9,20.92,45700.0,14.5102,14.5171,14.5032,14.5171,45700.0
2011-03-22 13:15:00,20.92,20.93,20.91,20.92,436700.0,14.5171,14.5241,14.5102,14.5171,436700.0
2011-03-22 13:20:00,20.93,20.93,20.88,20.89,79500.0,14.5241,14.5241,14.4894,14.4963,79500.0
2011-03-22 13:25:00,20.89,20.89,20.88,20.89,19600.0,14.4963,14.4963,14.4894,14.4963,19600.0
2011-03-22 13:30:00,20.88,20.89,20.86,20.88,41100.0,14.4894,14.4963,14.4755,14.4894,41100.0
2011-03-22 13:35:00,20.88,20.89,20.84,20.84,63300.0,14.4894,14.4963,14.4616,14.4616,63300.0
2011-03-22 13:40:00,20.84,20.85,20.83,20.84,86700.0,14.4616,14.4685,14.4547,14.4616,86700.0
2011-03-22 13:45:00,20.85,20.87,20.84,20.85,48400.0,14.4685,14.4824,14.4616,14.4685,48400.0
2011-03-22 13:50:00,20.86,20.88,20.85,20.87,53800.0,14.4755,14.4894,14.4685,14.4824,53800.0
2011-03-22 13:55:00,20.86,20.89,20.86,20.86,72700.0,14.4755,14.4963,14.4755,14.4755,72700.0
2011-03-22 14:00:00,20.87,20.87,20.84,20.84,53400.0,14.4824,14.4824,14.4616,14.4616,53400.0
2011-03-22 14:05:00,20.84,20.85,20.83,20.85,125900.0,14.4616,14.4685,14.4547,14.4685,125900.0
2011-03-22 14:10:00,20.85,20.85,20.84,20.85,59600.0,14.4685,14.4685,14.4616,14.4685,59600.0
2011-03-22 14:15:00,20.85,20.87,20.83,20.85,104600.0,14.4685,14.4824,14.4547,14.4685,104600.0
2011-03-22 14:20:00,20.85,20.86,20.84,20.85,78300.0,14.4685,14.4755,14.4616,14.4685,78300.0
2011-03-22 14:25:00,20.86,20.87,20.84,20.86,57700.0,14.4755,14.4824,14.4616,14.4755,57700.0
2011-03-22 14:30:00,20.85,20.87,20.84,20.87,43000.0,14.4685,14.4824,14.4616,14.4824,43000.0
2011-03-22 14:35:00,20.87,20.87,20.86,20.86,30400.0,14.4824,14.4824,14.4755,14.4755,30400.0
2011-03-22 14:40:00,20.86,20.87,20.84,20.85,78300.0,14.4755,14.4824,14.4616,14.4685,78300.0
2011-03-22 14:45:00,20.85,20.85,20.8,20.82,106500.0,14.4685,14.4685,14.4338,14.4477,106500.0
2011-03-22 14:50:00,20.81,20.84,20.81,20.83,72400.0,14.4408,14.4616,14.4408,14.4547,72400.0
2011-03-22 14:55:00,20.83,20.86,20.81,20.83,116800.0,14.4547,14.4755,14.4408,14.4547,116800.0
2011-03-22 15:00:00,20.83,20.85,20.82,20.83,104300.0,14.4547,14.4685,14.4477,14.4547,104300.0
2011-03-22 15:05:00,20.84,20.86,20.83,20.84,103700.0,14.4616,14.4755,14.4547,14.4616,103700.0
2011-03-22 15:10:00,20.84,20.85,20.83,20.85,91000.0,14.4616,14.4685,14.4547,14.4685,91000.0
2011-03-22 15:15:00,20.85,20.85,20.84,20.84,61100.0,14.4685,14.4685,14.4616,14.4616,61100.0
2011-03-22 15:20:00,20.84,20.85,20.84,20.85,61700.0,14.4616,14.4685,14.4616,14.4685,61700.0
2011-03-22 15:25:00,20.85,20.87,20.85,20.87,144800.0,14.4685,14.4824,14.4685,14.4824,144800.0
2011-03-22 15:30:00,20.87,20.88,20.86,20.88,597700.0,14.4824,14.4894,14.4755,14.4894,597700.0
2011-03-22 15:35:00,20.88,20.88,20.83,20.84,180500.0,14.4894,14.4894,14.4547,14.4616,180500.0
2011-03-22 15:40:00,20.84,20.84,20.8,20.8,184700.0,14.4616,14.4616,14.4338,14.4338,184700.0
2011-03-22 15:45:00,20.8,20.81,20.77,20.81,198300.0,14.4338,14.4408,14.413,14.4408,198300.0
2011-03-22 15:50:00,20.81,20.81,20.79,20.79,108200.0,14.4408,14.4408,14.4269,14.4269,108200.0
2011-03-22 15:55:00,20.8,20.86,20.76,20.77,913500.0,14.4338,14.4755,14.4061,14.413,913500.0
2011-03-23 09:30:00,20.74,20.88,20.67,20.74,214500.0,14.3922,14.4894,14.3436,14.3922,214500.0
2011-03-23 09:35:00,20.73,20.74,20.59,20.63,296900.0,14.3853,14.3922,14.2881,14.3159,296900.0
2011-03-23 09:40:00,20.63,20.64,20.55,20.57,144600.0,14.3159,14.3228,14.2604,14.2742,144600.0
2011-03-23 09:45:00,20.58,20.65,20.57,20.64,83700.0,14.2812,14.3298,14.2742,14.3228,83700.0
2011-03-23 09:50:00,20.64,20.71,20.64,20.67,75600.0,14.3228,14.3714,14.3228,14.3436,75600.0
2011-03-23 09:55:00,20.67,20.7,20.58,20.6,132200.0,14.3436,14.3645,14.2812,14.2951,132200.0
2011-03-23 10:00:00,20.61,20.61,20.46,20.49,337400.0,14.302,14.302,14.1979,14.2187,337400.0
2011-03-23 10:05:00,20.5,20.57,20.48,20.57,153900.0,14.2257,14.2742,14.2118,14.2742,153900.0
2011-03-23 10:10:00,20.57,20.59,20.54,20.58,182700.0,14.2742,14.2881,14.2534,14.2812,182700.0
2011-03-23 10:15:00,20.58,20.59,20.51,20.54,107500.0,14.2812,14.2881,14.2326,14.2534,107500.0
2011-03-23 10:20:00,20.54,20.55,20.47,20.49,120500.0,14.2534,14.2604,14.2048,14.2187,120500.0
2011-03-23 10:25:00,20.49,20.49,20.47,20.49,45600.0,14.2187,14.2187,14.2048,14.2187,45600.0
2011-03-23 10:30:00,20.49,20.5,20.48,20.49,113500.0,14.2187,14.2257,14.2118,14.2187,113500.0
2011-03-23 10:35:00,20.5,20.5,20.48,20.48,122200.0,14.2257,14.2257,14.2118,14.2118,122200.0
2011-03-23 10:40:00,20.48,20.49,20.47,20.48,74800.0,14.2118,14.2187,14.2048,14.2118,74800.0
2011-03-23 10:45:00,20.48,20.49,20.44,20.48,95800.0,14.2118,14.2187,14.184,14.2118,95800.0
2011-03-23 10:50:00,20.48,20.5,20.47,20.48,61100.0,14.2118,14.2257,14.2048,14.2118,61100.0
2011-03-23 10:55:00,20.49,20.49,20.47,20.48,40400.0,14.2187,14.2187,14.2048,14.2118,40400.0
2011-03-23 11:00:00,20.49,20.5,20.48,20.5,58900.0,14.2187,14.2257,14.2118,14.2257,58900.0
2011-03-23 11:05:00,20.5,20.5,20.48,20.5,255500.0,14.2257,14.2257,14.2118,14.2257,255500.0
2011-03-23 11:10:00,20.5,20.51,20.48,20.48,201500.0,14.2257,14.2326,14.2118,14.2118,201500.0
2011-03-23 11:15:00,20.49,20.49,20.48,20.49,53700.0,14.2187,14.2187,14.2118,14.2187,53700.0
2011-03-23 11:20:00,20.49,20.5,20.48,20.49,65300.0,14.2187,14.2257,14.2118,14.2187,65300.0
2011-03-23 11:25:00,20.5,20.53,20.49,20.52,132800.0,14.2257,14.2465,14.2187,14.2395,132800.0
2011-03-23 11:30:00,20.53,20.57,20.53,20.55,100300.0,14.2465,14.2742,14.2465,14.2604,100300.0
2011-03-23 11:35:00,20.55,20.57,20.55,20.55,53700.0,14.2604,14.2742,14.2604,14.2604,53700.0
2011-03-23 11:40:00,20.55,20.56,20.54,20.55,58900.0,14.2604,14.2673,14.2534,14.2604,58900.0
2011-03-23 11:45:00,20.55,20.57,20.5,20.5,242900.0,14.2604,14.2742,14.2257,14.2257,242900.0
2011-03-23 11:50:00,20.51,20.54,20.5,20.54,26000.0,14.2326,14.2534,14.2257,14.2534,26000.0
2011-03-23 11:55:00,20.54,20.54,20.46,20.5,120700.0,14.2534,14.2534,14.1979,14.2257,120700.0
2011-03-23 12:00:00,20.5,20.54,20.5,20.53,53900.0,14.2257,14.2534,14.2257,14.2465,53900.0
2011-03-23 12:05:00,20.52,20.55,20.52,20.54,222900.0,14.2395,14.2604,14.2395,14.2534,222900.0
2011-03-23 12:10:00,20.55,20.56,20.54,20.55,93000.0,14.2604,14.2673,14.2534,14.2604,93000.0
2011-03-23 12:15:00,20.55,20.61,20.55,20.6,164400.0,14.2604,14.302,14.2604,14.2951,164400.0
2011-03-23 12:20:00,20.6,20.62,20.59,20.6,78200.0,14.2951,14.3089,14.2881,14.2951,78200.0
2011-03-23 12:25:00,20.6,20.7,20.59,20.64,282300.0,14.2951,14.3645,14.2881,14.3228,282300.0
2011-03-23 12:30:00,20.64,20.67,20.63,20.63,53800.0,14.3228,14.3436,14.3159,14.3159,53800.0
2011-03-23 12:35:00,20.64,20.64,20.59,20.63,103800.0,14.3228,14.3228,14.2881,14.3159,103800.0
2011-03-23 12:40:00,20.63,20.64,20.58,20.58,144000.0,14.3159,14.3228,14.2812,14.2812,144000.0
2011-03-23 12:45:00,20.58,20.6,20.58,20.59,17200.0,14.2812,14.2951,14.2812,14.2881,17200.0
2011-03-23 12:50:00,20.59,20.6,20.56,20.56,46700.0,14.2881,14.2951,14.2673,14.2673,46700.0
2011-03-23 12:55:00,20.56,20.59,20.56,20.57,35400.0,14.2673,14.2881,14.2673,14.2742,35400.0
2011-03-23 13:00:00,20.58,20.58,20.57,20.58,16600.0,14.2812,14.2812,14.2742,14.2812,16600.0
2011-03-23 13:05:00,20.57,20.59,20.56,20.58,47800.0,14.2742,14.2881,14.2673,14.2812,47800.0
2011-03-23 13:10:00,20.58,20.59,20.55,20.55,128000.0,14.2812,14.2881,14.2604,14.2604,128000.0
2011-03-23 13:15:00,20.56,20.61,20.55,20.59,108500.0,14.2673,14.302,14.2604,14.2881,108500.0
2011-03-23 13:20:00,20.59,20.59,20.54,20.56,252200.0,14.2881,14.2881,14.2534,14.2673,252200.0
2011-03-23 13:25:00,20.55,20.58,20.54,20.57,55700.0,14.2604,14.2812,14.2534,14.2742,55700.0
2011-03-23 13:30:00,20.58,20.65,20.57,20.65,59100.0,14.2812,14.3298,14.2742,14.3298,59100.0
2011-03-23 13:35:00,20.64,20.65,20.63,20.64,44700.0,14.3228,14.3298,14.3159,14.3228,44700.0
2011-03-23 13:40:00,20.63,20.64,20.58,20.59,283400.0,14.3159,14.3228,14.2812,14.2881,283400.0
2011-03-23 13:45:00,20.59,20.6,20.57,20.58,259300.0,14.2881,14.2951,14.2742,14.2812,259300.0
2011-03-23 13:50:00,20.59,20.6,20.58,20.6,257900.0,14.2881,14.2951,14.2812,14.2951,257900.0
2011-03-23 13:55:00,20.6,20.63,20.59,20.59,183700.0,14.2951,14.3159,14.2881,14.2881,183700.0
2011-03-23 14:00:00,20.6,20.61,20.58,20.59,87100.0,14.2951,14.302,14.2812,14.2881,87100.0
2011-03-23 14:05:00,20.59,20.61,20.58,20.6,64800.0,14.2881,14.302,14.2812,14.2951,64800.0
2011-03-23 14:10:00,20.6,20.62,20.59,20.59,160200.0,14.2951,14.3089,14.2881,14.2881,160200.0
2011-03-23 14:15:00,20.6,20.62,20.59,20.59,141600.0,14.2951,14.3089,14.2881,14.2881,141600.0
2011-03-23 14:20:00,20.6,20.6,20.59,20.6,17800.0,14.2951,14.2951,14.2881,14.2951,17800.0
2011-03-23 14:25:00,20.6,20.64,20.59,20.64,64900.0,14.2951,14.3228,14.2881,14.3228,64900.0
2011-03-23 14:30:00,20.64,20.65,20.63,20.64,61800.0,14.3228,14.3298,14.3159,14.3228,61800.0
2011-03-23 14:35:00,20.65,20.66,20.64,20.65,42600.0,14.3298,14.3367,14.3228,14.3298,42600.0
2011-03-23 14:40:00,20.64,20.66,20.64,20.65,252300.0,14.3228,14.3367,14.3228,14.3298,252300.0
2011-03-23 14:45:00,20.65,20.67,20.63,20.66,84100.0,14.3298,14.3436,14.3159,14.3367,84100.0
2011-03-23 14:50:00,20.67,20.72,20.67,20.72,195300.0,14.3436,14.3783,14.3436,14.3783,195300.0
2011-03-23 14:55:00,20.72,20.76,20.71,20.76,364500.0,14.3783,14.4061,14.3714,14.4061,364500.0
2011-03-23 15:00:00,20.76,20.78,20.75,20.76,442300.0,14.4061,14.42,14.3991,14.4061,442300.0
2011-03-23 15:05:00,20.76,20.77,20.74,20.76,284400.0,14.4061,14.413,14.3922,14.4061,284400.0
2011-03-23 15:10:00,20.76,20.82,20.75,20.77,324500.0,14.4061,14.4477,14.3991,14.413,324500.0
2011-03-23 15:15:00,20.78,20.83,20.78,20.8,252300.0,14.42,14.4547,14.42,14.4338,252300.0
2011-03-23 15:20:00,20.8,20.84,20.8,20.82,134100.0,14.4338,14.4616,14.4338,14.4477,134100.0
2011-03-23 15:25:00,20.83,20.87,20.82,20.86,237500.0,14.4547,14.4824,14.4477,14.4755,237500.0
2011-03-23 15:30:00,20.86,20.89,20.84,20.85,282100.0,14.4755,14.4963,14.4616,14.4685,282100.0
2011-03-23 15:35:00,20.85,20.85,20.81,20.84,131000.0,14.4685,14.4685,14.4408,14.4616,131000.0
2011-03-23 15:40:00,20.85,21.0,20.84,20.91,665300.0,14.4685,14.5726,14.4616,14.5102,665300.0
2011-03-23 15:45:00,20.91,20.92,20.8,20.81,855800.0,14.5102,14.5171,14.4338,14.4408,855800.0
2011-03-23 15:50:00,20.81,20.86,20.8,20.85,458800.0,14.4408,14.4755,14.4338,14.4685,458800.0
2011-03-23 15:55:00,20.86,20.91,20.84,20.84,717500.0,14.4755,14.5102,14.4616,14.4616,717500.0
2011-03-24 09:30:00,21.04,21.19,20.98,21.07,521800.0,14.6004,14.7045,14.5588,14.6212,521800.0
2011-03-24 09:35:00,21.06,21.2,21.02,21.13,509500.0,14.6143,14.7114,14.5865,14.6628,509500.0
2011-03-24 09:40:00,21.12,21.18,21.02,21.13,271400.0,14.6559,14.6975,14.5865,14.6628,271400.0
2011-03-24 09:45:00,21.13,21.13,21.05,21.07,145200.0,14.6628,14.6628,14.6073,14.6212,145200.0
2011-03-24 09:50:00,21.06,21.1,21.04,21.07,347200.0,14.6143,14.642,14.6004,14.6212,347200.0
2011-03-24 09:55:00,21.06,21.09,21.01,21.04,250100.0,14.6143,14.6351,14.5796,14.6004,250100.0
2011-03-24 10:00:00,21.04,21.05,20.92,20.93,514800.0,14.6004,14.6073,14.5171,14.5241,514800.0
2011-03-24 10:05:00,20.93,21.02,20.85,20.86,517800.0,14.5241,14.5865,14.4685,14.4755,517800.0
2011-03-24 10:10:00,20.87,20.9,20.8,20.88,184300.0,14.4824,14.5032,14.4338,14.4894,184300.0
2011-03-24 10:15:00,20.88,20.88,20.79,20.79,252000.0,14.4894,14.4894,14.4269,14.4269,252000.0
2011-03-24 10:20:00,20.8,20.85,20.8,20.85,125000.0,14.4338,14.4685,14.4338,14.4685,125000.0
2011-03-24 10:25:00,20.86,20.91,20.85,20.87,266200.0,14.4755,14.5102,14.4685,14.4824,266200.0
2011-03-24 10:30:00,20.87,20.92,20.86,20.92,235600.0,14.4824,14.5171,14.4755,14.5171,235600.0
2011-03-24 10:35:00,20.92,21.0,20.92,20.94,116900.0,14.5171,14.5726,14.5171,14.531,116900.0
2011-03-24 10:40:00,20.94,20.98,20.94,20.98,78100.0,14.531,14.5588,14.531,14.5588,78100.0
2011-03-24 10:45:00,20.97,20.98,20.93,20.95,88000.0,14.5518,14.5588,14.5241,14.5379,88000.0
2011-03-24 10:50:00,20.95,21.07,20.95,21.07,96600.0,14.5379,14.6212,14.5379,14.6212,96600.0
2011-03-24 10:55:00,21.07,21.12,21.04,21.05,193900.0,14.6212,14.6559,14.6004,14.6073,193900.0
2011-03-24 11:00:00,21.05,21.13,21.05,21.12,141700.0,14.6073,14.6628,14.6073,14.6559,141700.0
2011-03-24 11:05:00,21.13,21.13,21.04,21.05,186500.0,14.6628,14.6628,14.6004,14.6073,186500.0
2011-03-24 11:10:00,21.04,21.14,21.04,21.13,82000.0,14.6004,14.6698,14.6004,14.6628,82000.0
2011-03-24 11:15:00,21.14,21.14,21.11,21.13,82700.0,14.6698,14.6698,14.649,14.6628,82700.0
2011-03-24 11:20:00,21.13,21.18,21.12,21.16,97300.0,14.6628,14.6975,14.6559,14.6837,97300.0
2011-03-24 11:25:00,21.16,21.19,21.15,21.18,204200.0,14.6837,14.7045,14.6767,14.6975,204200.0
2011-03-24 11:30:00,21.18,21.19,21.17,21.19,93500.0,14.6975,14.7045,14.6906,14.7045,93500.0
2011-03-24 11:35:00,21.18,21.23,21.18,21.23,99000.0,14.6975,14.7322,14.6975,14.7322,99000.0
2011-03-24 11:40:00,21.23,21.28,21.22,21.28,203700.0,14.7322,14.7669,14.7253,14.7669,203700.0
2011-03-24 11:45:00,21.28,21.3,21.22,21.26,353600.0,14.7669,14.7808,14.7253,14.7531,353600.0
2011-03-24 11:50:00,21.25,21.32,21.24,21.31,229900.0,14.7461,14.7947,14.7392,14.7878,229900.0
2011-03-24 11:55:00,21.31,21.34,21.3,21.33,144000.0,14.7878,14.8086,14.7808,14.8016,144000.0
2011-03-24 12:00:00,21.32,21.37,21.31,21.36,173900.0,14.7947,14.8294,14.7878,14.8224,173900.0
2011-03-24 12:05:00,21.36,21.38,21.34,21.36,163400.0,14.8224,14.8363,14.8086,14.8224,163400.0
2011-03-24 12:10:00,21.36,21.36,21.32,21.35,65800.0,14.8224,14.8224,14.7947,14.8155,65800.0
2011-03-24 12:15:00,21.34,21.35,21.34,21.35,33100.0,14.8086,14.8155,14.8086,14.8155,33100.0
2011-03-24 12:20:00,21.35,21.36,21.32,21.32,66700.0,14.8155,14.8224,14.7947,14.7947,66700.0
2011-03-24 12:25:00,21.33,21.34,21.31,21.34,92200.0,14.8016,14.8086,14.7878,14.8086,92200.0
2011-03-24 12:30:00,21.33,21.34,21.28,21.29,456600.0,14.8016,14.8086,14.7669,14.7739,456600.0
2011-03-24 12:35:00,21.29,21.3,21.23,21.25,195900.0,14.7739,14.7808,14.7322,14.7461,195900.0
2011-03-24 12:40:00,21.25,21.3,21.23,21.3,136700.0,14.7461,14.7808,14.7322,14.7808,136700.0
2011-03-24 12:45:00,21.3,21.32,21.28,21.32,69800.0,14.7808,14.7947,14.7669,14.7947,69800.0
2011-03-24 12:50:00,21.31,21.32,21.27,21.3,196000.0,14.7878,14.7947,14.76,14.7808,196000.0
2011-03-24 12:55:00,21.31,21.34,21.28,21.29,596900.0,14.7878,14.8086,14.7669,14.7739,596900.0
2011-03-24 13:00:00,21.3,21.34,21.28,21.33,298700.0,14.7808,14.8086,14.7669,14.8016,298700.0
2011-03-24 13:05:00,21.33,21.34,21.29,21.3,1064700.0,14.8016,14.8086,14.7739,14.7808,1064700.0
2011-03-24 13:10:00,21.3,21.3,21.26,21.29,151500.0,14.7808,14.7808,14.7531,14.7739,151500.0
2011-03-24 13:15:00,21.3,21.33,21.3,21.32,63800.0,14.7808,14.8016,14.7808,14.7947,63800.0
2011-03-24 13:20:00,21.32,21.34,21.31,21.34,27100.0,14.7947,14.8086,14.7878,14.8086,27100.0
2011-03-24 13:25:00,21.33,21.38,21.33,21.38,85900.0,14.8016,14.8363,14.8016,14.8363,85900.0
2011-03-24 13:30:00,21.37,21.39,21.37,21.39,28600.0,14.8294,14.8433,14.8294,14.8433,28600.0
2011-03-24 13:35:00,21.39,21.42,21.38,21.42,85400.0,14.8433,14.8641,14.8363,14.8641,85400.0
2011-03-24 13:40:00,21.41,21.43,21.41,21.42,60600.0,14.8571,14.871,14.8571,14.8641,60600.0
2011-03-24 13:45:00,21.42,21.43,21.35,21.35,92300.0,14.8641,14.871,14.8155,14.8155,92300.0
2011-03-24 13:50:00,21.36,21.38,21.35,21.38,113200.0,14.8224,14.8363,14.8155,14.8363,113200.0
2011-03-24 13:55:00,21.38,21.41,21.37,21.41,84900.0,14.8363,14.8571,14.8294,14.8571,84900.0
2011-03-24 14:00:00,21.41,21.41,21.39,21.4,37900.0,14.8571,14.8571,14.8433,14.8502,37900.0
2011-03-24 14:05:00,21.39,21.4,21.38,21.38,102200.0,14.8433,14.8502,14.8363,14.8363,102200.0
2011-03-24 14:10:00,21.38,21.39,21.37,21.37,52000.0,14.8363,14.8433,14.8294,14.8294,52000.0
2011-03-24 14:15:00,21.37,21.39,21.37,21.38,47400.0,14.8294,14.8433,14.8294,14.8363,47400.0
2011-03-24 14:20:00,21.37,21.38,21.36,21.37,105400.0,14.8294,14.8363,14.8224,14.8294,105400.0
2011-03-24 14:25:00,21.38,21.38,21.36,21.37,91800.0,14.8363,14.8363,14.8224,14.8294,91800.0
2011-03-24 14:30:00,21.37,21.37,21.36,21.36,25600.0,14.8294,14.8294,14.8224,14.8224,25600.0
2011-03-24 14:35:00,21.36,21.38,21.32,21.33,108500.0,14.8224,14.8363,14.7947,14.8016,108500.0
2011-03-24 14:40:00,21.33,21.34,21.32,21.33,58300.0,14.8016,14.8086,14.7947,14.8016,58300.0
2011-03-24 14:45:00,21.33,21.35,21.31,21.32,60900.0,14.8016,14.8155,14.7878,14.7947,60900.0
2011-03-24 14:50:00,21.31,21.34,21.29,21.3,88500.0,14.7878,14.8086,14.7739,14.7808,88500.0
2011-03-24 14:55:00,21.29,21.29,21.28,21.29,26400.0,14.7739,14.7739,14.7669,14.7739,26400.0
2011-03-24 15:00:00,21.28,21.29,21.25,21.26,65700.0,14.7669,14.7739,14.7461,14.7531,65700.0
2011-03-24 15:05:00,21.25,21.26,21.25,21.25,60500.0,14.7461,14.7531,14.7461,14.7461,60500.0
2011-03-24 15:10:00,21.25,21.26,21.25,21.26,59600.0,14.7461,14.7531,14.7461,14.7531,59600.0
2011-03-24 15:15:00,21.26,21.32,21.25,21.31,166300.0,14.7531,14.7947,14.7461,14.7878,166300.0
2011-03-24 15:20:00,21.31,21.34,21.3,21.33,113600.0,14.7878,14.8086,14.7808,14.8016,113600.0
2011-03-24 15:25:00,21.33,21.35,21.32,21.35,132900.0,14.8016,14.8155,14.7947,14.8155,132900.0
2011-03-24 15:30:00,21.35,21.36,21.34,21.36,224200.0,14.8155,14.8224,14.8086,14.8224,224200.0
2011-03-24 15:35:00,21.36,21.36,21.34,21.34,143400.0,14.8224,14.8224,14.8086,14.8086,143400.0
2011-03-24 15:40:00,21.34,21.35,21.33,21.35,182900.0,14.8086,14.8155,14.8016,14.8155,182900.0
2011-03-24 15:45:00,21.35,21.35,21.32,21.33,245900.0,14.8155,14.8155,14.7947,14.8016,245900.0
2011-03-24 15:50:00,21.34,21.34,21.3,21.3,193900.0,14.8086,14.8086,14.7808,14.7808,193900.0
2011-03-24 15:55:00,21.3,21.35,21.3,21.34,664700.0,14.7808,14.8155,14.7808,14.8086,664700.0
2011-03-25 09:30:00,21.37,21.47,21.34,21.46,283400.0,14.8294,14.8988,14.8086,14.8918,283400.0
2011-03-25 09:35:00,21.46,21.48,21.39,21.39,144800.0,14.8918,14.9057,14.8433,14.8433,144800.0
2011-03-25 09:40:00,21.4,21.4,21.34,21.36,126900.0,14.8502,14.8502,14.8086,14.8224,126900.0
2011-03-25 09:45:00,21.36,21.37,21.34,21.36,86000.0,14.8224,14.8294,14.8086,14.8224,86000.0
2011-03-25 09:50:00,21.36,21.36,21.32,21.32,55700.0,14.8224,14.8224,14.7947,14.7947,55700.0
2011-03-25 09:55:00,21.33,21.33,21.26,21.27,103000.0,14.8016,14.8016,14.7531,14.76,103000.0
2011-03-25 10:00:00,21.27,21.3,21.25,21.3,126000.0,14.76,14.7808,14.7461,14.7808,126000.0
2011-03-25 10:05:00,21.3,21.3,21.26,21.27,135800.0,14.7808,14.7808,14.7531,14.76,135800.0
2011-03-25 10:10:00,21.27,21.27,21.26,21.27,125300.0,14.76,14.76,14.7531,14.76,125300.0
2011-03-25 10:15:00,21.26,21.27,21.25,21.26,118300.0,14.7531,14.76,14.7461,14.7531,118300.0
2011-03-25 10:20:00,21.25,21.26,21.22,21.25,116200.0,14.7461,14.7531,14.7253,14.7461,116200.0
2011-03-25 10:25:00,21.23,21.27,21.23,21.25,69500.0,14.7322,14.76,14.7322,14.7461,69500.0
2011-03-25 10:30:00,21.25,21.33,21.24,21.33,170800.0,14.7461,14.8016,14.7392,14.8016,170800.0
2011-03-25 10:35:00,21.32,21.33,21.28,21.3,107200.0,14.7947,14.8016,14.7669,14.7808,107200.0
2011-03-25 10:40:00,21.3,21.32,21.28,21.32,130500.0,14.7808,14.7947,14.7669,14.7947,130500.0
2011-03-25 10:45:00,21.32,21.33,21.3,21.33,78100.0,14.7947,14.8016,14.7808,14.8016,78100.0
2011-03-25 10:50:00,21.33,21.35,21.3,21.35,154900.0,14.8016,14.8155,14.7808,14.8155,154900.0
2011-03-25 10:55:00,21.35,21.36,21.32,21.35,96800.0,14.8155,14.8224,14.7947,14.8155,96800.0
2011-03-25 11:00:00,21.36,21.41,21.36,21.39,230300.0,14.8224,14.8571,14.8224,14.8433,230300.0
2011-03-25 11:05:00,21.38,21.41,21.38,21.39,124200.0,14.8363,14.8571,14.8363,14.8433,124200.0
2011-03-25 11:10:00,21.4,21.4,21.35,21.35,122400.0,14.8502,14.8502,14.8155,14.8155,122400.0
2011-03-25 11:15:00,21.35,21.36,21.31,21.36,113700.0,14.8155,14.8224,14.7878,14.8224,113700.0
2011-03-25 11:20:00,21.36,21.37,21.34,21.35,80600.0,14.8224,14.8294,14.8086,14.8155,80600.0
2011-03-25 11:25:00,21.35,21.35,21.3,21.31,82500.0,14.8155,14.8155,14.7808,14.7878,82500.0
2011-03-25 11:30:00,21.32,21.34,21.31,21.32,93800.0,14.7947,14.8086,14.7878,14.7947,93800.0
2011-03-25 11:35:00,21.32,21.35,21.32,21.34,88000.0,14.7947,14.8155,14.7947,14.8086,88000.0
2011-03-25 11:40:00,21.33,21.34,21.31,21.32,64800.0,14.8016,14.8086,14.7878,14.7947,64800.0
2011-03-25 11:45:00,21.33,21.34,21.31,21.32,87000.0,14.8016,14.8086,14.7878,14.7947,87000.0
2011-03-25 11:50:00,21.32,21.32,21.28,21.29,69400.0,14.7947,14.7947,14.7669,14.7739,69400.0
2011-03-25 11:55:00,21.3,21.3,21.26,21.27,87100.0,14.7808,14.7808,14.7531,14.76,87100.0
2011-03-25 12:00:00,21.28,21.33,21.28,21.32,70500.0,14.7669,14.8016,14.7669,14.7947,70500.0
2011-03-25 12:05:00,21.32,21.33,21.32,21.33,13500.0,14.7947,14.8016,14.7947,14.8016,13500.0
2011-03-25 12:10:00,21.32,21.36,21.32,21.36,48200.0,14.7947,14.8224,14.7947,14.8224,48200.0
2011-03-25 12:15:00,21.36,21.38,21.35,21.38,58900.0,14.8224,14.8363,14.8155,14.8363,58900.0
2011-03-25 12:20:00,21.38,21.38,21.35,21.36,46600.0,14.8363,14.8363,14.8155,14.8224,46600.0
2011-03-25 12:25:00,21.37,21.39,21.36,21.38,63700.0,14.8294,14.8433,14.8224,14.8363,63700.0
2011-03-25 12:30:00,21.38,21.41,21.32,21.32,90700.0,14.8363,14.8571,14.7947,14.7947,90700.0
2011-03-25 12:35:00,21.32,21.34,21.31,21.34,41600.0,14.7947,14.8086,14.7878,14.8086,41600.0
2011-03-25 12:40:00,21.34,21.34,21.31,21.31,52900.0,14.8086,14.8086,14.7878,14.7878,52900.0
2011-03-25 12:45:00,21.31,21.35,21.31,21.35,49900.0,14.7878,14.8155,14.7878,14.8155,49900.0
2011-03-25 12:50:00,21.34,21.35,21.32,21.32,52300.0,14.8086,14.8155,14.7947,14.7947,52300.0
2011-03-25 12:55:00,21.32,21.34,21.31,21.31,64600.0,14.7947,14.8086,14.7878,14.7878,64600.0
2011-03-25 13:00:00,21.31,21.32,21.3,21.31,47500.0,14.7878,14.7947,14.7808,14.7878,47500.0
2011-03-25 13:05:00,21.31,21.34,21.3,21.34,84600.0,14.7878,14.8086,14.7808,14.8086,84600.0
2011-03-25 13:10:00,21.34,21.37,21.32,21.35,92600.0,14.8086,14.8294,14.7947,14.8155,92600.0
2011-03-25 13:15:00,21.35,21.37,21.35,21.37,57100.0,14.8155,14.8294,14.8155,14.8294,57100.0
2011-03-25 13:20:00,21.37,21.38,21.36,21.36,42600.0,14.8294,14.8363,14.8224,14.8224,42600.0
2011-03-25 13:25:00,21.36,21.38,21.36,21.36,29600.0,14.8224,14.8363,14.8224,14.8224,29600.0
2011-03-25 13:30:00,21.37,21.37,21.35,21.36,75700.0,14.8294,14.8294,14.8155,14.8224,75700.0
2011-03-25 13:35:00,21.37,21.4,21.36,21.39,54400.0,14.8294,14.8502,14.8224,14.8433,54400.0
2011-03-25 13:40:00,21.39,21.42,21.38,21.42,93500.0,14.8433,14.8641,14.8363,14.8641,93500.0
2011-03-25 13:45:00,21.42,21.44,21.4,21.44,76900.0,14.8641,14.878,14.8502,14.878,76900.0
2011-03-25 13:50:00,21.44,21.47,21.43,21.47,152800.0,14.878,14.8988,14.871,14.8988,152800.0
2011-03-25 13:55:00,21.46,21.47,21.43,21.45,168400.0,14.8918,14.8988,14.871,14.8849,168400.0
2011-03-25 14:00:00,21.45,21.48,21.45,21.46,124700.0,14.8849,14.9057,14.8849,14.8918,124700.0
2011-03-25 14:05:00,21.45,21.47,21.44,21.46,151000.0,14.8849,14.8988,14.878,14.8918,151000.0
2011-03-25 14:10:00,21.45,21.48,21.45,21.46,108600.0,14.8849,14.9057,14.8849,14.8918,108600.0
2011-03-25 14:15:00,21.45,21.48,21.42,21.42,97100.0,14.8849,14.9057,14.8641,14.8641,97100.0
2011-03-25 14:20:00,21.43,21.45,21.42,21.45,87300.0,14.871,14.8849,14.8641,14.8849,87300.0
2011-03-25 14:25:00,21.45,21.45,21.42,21.42,96800.0,14.8849,14.8849,14.8641,14.8641,96800.0
2011-03-25 14:30:00,21.42,21.43,21.39,21.39,56800.0,14.8641,14.871,14.8433,14.8433,56800.0
2011-03-25 14:35:00,21.39,21.42,21.38,21.41,75600.0,14.8433,14.8641,14.8363,14.8571,75600.0
2011-03-25 14:40:00,21.42,21.42,21.4,21.4,60400.0,14.8641,14.8641,14.8502,14.8502,60400.0
2011-03-25 14:45:00,21.4,21.44,21.4,21.43,56200.0,14.8502,14.878,14.8502,14.871,56200.0
2011-03-25 14:50:00,21.42,21.45,21.42,21.44,29600.0,14.8641,14.8849,14.8641,14.878,29600.0
2011-03-25 14:55:00,21.45,21.45,21.44,21.45,57400.0,14.8849,14.8849,14.878,14.8849,57400.0
2011-03-25 15:00:00,21.45,21.45,21.44,21.44,38300.0,14.8849,14.8849,14.878,14.878,38300.0
2011-03-25 15:05:00,21.45,21.45,21.44,21.44,91800.0,14.8849,14.8849,14.878,14.878,91800.0
2011-03-25 15:10:00,21.44,21.49,21.44,21.49,190000.0,14.878,14.9127,14.878,14.9127,190000.0
2011-03-25 15:15:00,21.49,21.49,21.46,21.48,158300.0,14.9127,14.9127,14.8918,14.9057,158300.0
2011-03-25 15:20:00,21.48,21.48,21.45,21.45,122700.0,14.9057,14.9057,14.8849,14.8849,122700.0
2011-03-25 15:25:00,21.45,21.46,21.44,21.45,170800.0,14.8849,14.8918,14.878,14.8849,170800.0
2011-03-25 15:30:00,21.45,21.47,21.44,21.45,155200.0,14.8849,14.8988,14.878,14.8849,155200.0
2011-03-25 15:35:00,21.45,21.48,21.45,21.48,145900.0,14.8849,14.9057,14.8849,14.9057,145900.0
2011-03-25 15:40:00,21.48,21.48,21.45,21.46,264500.0,14.9057,14.9057,14.8849,14.8918,264500.0
2011-03-25 15:45:00,21.45,21.46,21.43,21.43,535000.0,14.8849,14.8918,14.871,14.871,535000.0
2011-03-25 15:50:00,21.43,21.44,21.42,21.42,136400.0,14.871,14.878,14.8641,14.8641,136400.0
2011-03-25 15:55:00,21.42,21.47,21.42,21.46,963100.0,14.8641,14.8988,14.8641,14.8918,963100.0
2011-03-28 09:30:00,21.54,21.6,21.47,21.56,234600.0,14.9474,14.989,14.8988,14.9612,234600.0
2011-03-28 09:35:00,21.57,21.59,21.55,21.59,85800.0,14.9682,14.9821,14.9543,14.9821,85800.0
2011-03-28 09:40:00,21.59,21.61,21.53,21.53,179700.0,14.9821,14.9959,14.9404,14.9404,179700.0
2011-03-28 09:45:00,21.53,21.61,21.5,21.53,264500.0,14.9404,14.9959,14.9196,14.9404,264500.0
2011-03-28 09:50:00,21.52,21.56,21.47,21.56,109900.0,14.9335,14.9612,14.8988,14.9612,109900.0
2011-03-28 09:55:00,21.55,21.58,21.52,21.52,88700.0,14.9543,14.9751,14.9335,14.9335,88700.0
2011-03-28 10:00:00,21.52,21.55,21.5,21.53,90100.0,14.9335,14.9543,14.9196,14.9404,90100.0
2011-03-28 10:05:00,21.53,21.53,21.49,21.49,76800.0,14.9404,14.9404,14.9127,14.9127,76800.0
2011-03-28 10:10:00,21.5,21.54,21.48,21.53,119700.0,14.9196,14.9474,14.9057,14.9404,119700.0
2011-03-28 10:15:00,21.53,21.54,21.49,21.5,75700.0,14.9404,14.9474,14.9127,14.9196,75700.0
2011-03-28 10:20:00,21.5,21.53,21.5,21.53,62600.0,14.9196,14.9404,14.9196,14.9404,62600.0
2011-03-28 10:25:00,21.53,21.53,21.47,21.5,126600.0,14.9404,14.9404,14.8988,14.9196,126600.0
2011-03-28 10:30:00,21.5,21.54,21.5,21.54,89700.0,14.9196,14.9474,14.9196,14.9474,89700.0
2011-03-28 10:35:00,21.54,21.57,21.52,21.56,69900.0,14.9474,14.9682,14.9335,14.9612,69900.0
2011-03-28 10:40:00,21.56,21.59,21.55,21.59,56600.0,14.9612,14.9821,14.9543,14.9821,56600.0
2011-03-28 10:45:00,21.59,21.6,21.58,21.59,75100.0,14.9821,14.989,14.9751,14.9821,75100.0
2011-03-28 10:50:00,21.59,21.6,21.51,21.51,83100.0,14.9821,14.989,14.9265,14.9265,83100.0
2011-03-28 10:55:00,21.52,21.55,21.51,21.51,86600.0,14.9335,14.9543,14.9265,14.9265,86600.0
2011-03-28 11:00:00,21.51,21.51,21.43,21.49,241200.0,14.9265,14.9265,14.871,14.9127,241200.0
2011-03-28 11:05:00,21.49,21.51,21.49,21.5,124700.0,14.9127,14.9265,14.9127,14.9196,124700.0
2011-03-28 11:10:00,21.5,21.51,21.48,21.49,85500.0,14.9196,14.9265,14.9057,14.9127,85500.0
2011-03-28 11:15:00,21.5,21.51,21.49,21.5,75000.0,14.9196,14.9265,14.9127,14.9196,75000.0
2011-03-28 11:20:00,21.49,21.5,21.46,21.46,131800.0,14.9127,14.9196,14.8918,14.8918,131800.0
2011-03-28 11:25:00,21.46,21.46,21.44,21.46,93500.0,14.8918,14.8918,14.878,14.8918,93500.0
2011-03-28 11:30:00,21.46,21.47,21.43,21.43,110700.0,14.8918,14.8988,14.871,14.871,110700.0
2011-03-28 11:35:00,21.43,21.44,21.39,21.4,197300.0,14.871,14.878,14.8433,14.8502,197300.0
2011-03-28 11:40:00,21.4,21.41,21.37,21.38,126400.0,14.8502,14.8571,14.8294,14.8363,126400.0
2011-03-28 11:45:00,21.38,21.38,21.33,21.36,135100.0,14.8363,14.8363,14.8016,14.8224,135100.0
2011-03-28 11:50:00,21.37,21.4,21.35,21.35,96400.0,14.8294,14.8502,14.8155,14.8155,96400.0
2011-03-28 11:55:00,21.36,21.4,21.35,21.39,285100.0,14.8224,14.8502,14.8155,14.8433,285100.0
2011-03-28 12:00:00,21.39,21.41,21.37,21.4,74300.0,14.8433,14.8571,14.8294,14.8502,74300.0
2011-03-28 12:05:00,21.41,21.41,21.36,21.36,108200.0,14.8571,14.8571,14.8224,14.8224,108200.0
2011-03-28 12:10:00,21.36,21.38,21.36,21.38,60500.0,14.8224,14.8363,14.8224,14.8363,60500.0
2011-03-28 12:15:00,21.38,21.41,21.37,21.38,57200.0,14.8363,14.8571,14.8294,14.8363,57200.0
2011-03-28 12:20:00,21.38,21.39,21.36,21.39,80400.0,14.8363,14.8433,14.8224,14.8433,80400.0
2011-03-28 12:25:00,21.39,21.4,21.38,21.39,51800.0,14.8433,14.8502,14.8363,14.8433,51800.0
2011-03-28 12:30:00,21.38,21.46,21.37,21.46,175700.0,14.8363,14.8918,14.8294,14.8918,175700.0
2011-03-28 12:35:00,21.45,21.46,21.45,21.45,90500.0,14.8849,14.8918,14.8849,14.8849,90500.0
2011-03-28 12:40:00,21.46,21.49,21.45,21.47,112000.0,14.8918,14.9127,14.8849,14.8988,112000.0
2011-03-28 12:45:00,21.48,21.48,21.47,21.47,18200.0,14.9057,14.9057,14.8988,14.8988,18200.0
2011-03-28 12:50:00,21.47,21.49,21.47,21.48,69700.0,14.8988,14.9127,14.8988,14.9057,69700.0
2011-03-28 12:55:00,21.48,21.53,21.48,21.52,189000.0,14.9057,14.9404,14.9057,14.9335,189000.0
2011-03-28 13:00:00,21.52,21.53,21.52,21.52,55300.0,14.9335,14.9404,14.9335,14.9335,55300.0
2011-03-28 13:05:00,21.52,21.55,21.52,21.55,53700.0,14.9335,14.9543,14.9335,14.9543,53700.0
2011-03-28 13:10:00,21.55,21.56,21.54,21.56,43500.0,14.9543,14.9612,14.9474,14.9612,43500.0
2011-03-28 13:15:00,21.55,21.56,21.52,21.52,59200.0,14.9543,14.9612,14.9335,14.9335,59200.0
2011-03-28 13:20:00,21.52,21.53,21.51,21.51,76200.0,14.9335,14.9404,14.9265,14.9265,76200.0
2011-03-28 13:25:00,21.51,21.52,21.5,21.51,48000.0,14.9265,14.9335,14.9196,14.9265,48000.0
2011-03-28 13:30:00,21.5,21.51,21.49,21.49,186600.0,14.9196,14.9265,14.9127,14.9127,186600.0
2011-03-28 13:35:00,21.5,21.52,21.49,21.52,58500.0,14.9196,14.9335,14.9127,14.9335,58500.0
2011-03-28 13:40:00,21.52,21.53,21.51,21.52,73200.0,14.9335,14.9404,14.9265,14.9335,73200.0
2011-03-28 13:45:00,21.52,21.53,21.5,21.5,45800.0,14.9335,14.9404,14.9196,14.9196,45800.0
2011-03-28 13:50:00,21.51,21.51,21.48,21.49,50800.0,14.9265,14.9265,14.9057,14.9127,50800.0
2011-03-28 13:55:00,21.49,21.51,21.48,21.5,128300.0,14.9127,14.9265,14.9057,14.9196,128300.0
2011-03-28 14:00:00,21.5,21.5,21.46,21.47,116600.0,14.9196,14.9196,14.8918,14.8988,116600.0
2011-03-28 14:05:00,21.46,21.48,21.46,21.48,51600.0,14.8918,14.9057,14.8918,14.9057,51600.0
2011-03-28 14:10:00,21.48,21.49,21.47,21.49,54700.0,14.9057,14.9127,14.8988,14.9127,54700.0
2011-03-28 14:15:00,21.49,21.51,21.48,21.51,68400.0,14.9127,14.9265,14.9057,14.9265,68400.0
2011-03-28 14:20:00,21.5,21.52,21.5,21.52,38500.0,14.9196,14.9335,14.9196,14.9335,38500.0
2011-03-28 14:25:00,21.51,21.52,21.49,21.51,90600.0,14.9265,14.9335,14.9127,14.9265,90600.0
2011-03-28 14:30:00,21.51,21.51,21.47,21.5,117800.0,14.9265,14.9265,14.8988,14.9196,117800.0
2011-03-28 14:35:00,21.5,21.52,21.5,21.52,57300.0,14.9196,14.9335,14.9196,14.9335,57300.0
2011-03-28 14:40:00,21.52,21.55,21.51,21.54,123400.0,14.9335,14.9543,14.9265,14.9474,123400.0
2011-03-28 14:45:00,21.54,21.55,21.51,21.51,107300.0,14.9474,14.9543,14.9265,14.9265,107300.0
2011-03-28 14:50:00,21.51,21.52,21.49,21.51,82000.0,14.9265,14.9335,14.9127,14.9265,82000.0
2011-03-28 14:55:00,21.5,21.51,21.49,21.51,53700.0,14.9196,14.9265,14.9127,14.9265,53700.0
2011-03-28 15:00:00,21.51,21.52,21.5,21.52,83200.0,14.9265,14.9335,14.9196,14.9335,83200.0
2011-03-28 15:05:00,21.51,21.52,21.51,21.52,57900.0,14.9265,14.9335,14.9265,14.9335,57900.0
2011-03-28 15:10:00,21.51,21.52,21.5,21.5,82600.0,14.9265,14.9335,14.9196,14.9196,82600.0
2011-03-28 15:15:00,21.5,21.51,21.49,21.5,133600.0,14.9196,14.9265,14.9127,14.9196,133600.0
2011-03-28 15:20:00,21.5,21.5,21.49,21.49,75800.0,14.9196,14.9196,14.9127,14.9127,75800.0
2011-03-28 15:25:00,21.49,21.52,21.49,21.49,162400.0,14.9127,14.9335,14.9127,14.9127,162400.0
2011-03-28 15:30:00,21.49,21.52,21.49,21.52,155500.0,14.9127,14.9335,14.9127,14.9335,155500.0
2011-03-28 15:35:00,21.51,21.52,21.51,21.51,78800.0,14.9265,14.9335,14.9265,14.9265,78800.0
2011-03-28 15:40:00,21.51,21.52,21.48,21.48,163600.0,14.9265,14.9335,14.9057,14.9057,163600.0
2011-03-28 15:45:00,21.48,21.48,21.41,21.43,313400.0,14.9057,14.9057,14.8571,14.871,313400.0
2011-03-28 15:50:00,21.43,21.44,21.4,21.41,385600.0,14.871,14.878,14.8502,14.8571,385600.0
2011-03-28 15:55:00,21.4,21.45,21.4,21.44,589500.0,14.8502,14.8849,14.8502,14.878,589500.0
2011-03-29 09:30:00,21.34,21.43,21.17,21.21,314600.0,14.8086,14.871,14.6906,14.7184,314600.0
2011-03-29 09:35:00,21.21,21.22,21.08,21.11,243300.0,14.7184,14.7253,14.6281,14.649,243300.0
2011-03-29 09:40:00,21.1,21.18,21.09,21.18,167500.0,14.642,14.6975,14.6351,14.6975,167500.0
2011-03-29 09:45:00,21.17,21.21,21.13,21.16,181100.0,14.6906,14.7184,14.6628,14.6837,181100.0
2011-03-29 09:50:00,21.17,21.29,21.16,21.22,107300.0,14.6906,14.7739,14.6837,14.7253,107300.0
2011-03-29 09:55:00,21.22,21.23,21.19,21.21,213800.0,14.7253,14.7322,14.7045,14.7184,213800.0
2011-03-29 10:00:00,21.2,21.26,21.15,21.25,193000.0,14.7114,14.7531,14.6767,14.7461,193000.0
2011-03-29 10:05:00,21.24,21.31,21.23,21.31,208100.0,14.7392,14.7878,14.7322,14.7878,208100.0
2011-03-29 10:10:00,21.31,21.33,21.24,21.24,175500.0,14.7878,14.8016,14.7392,14.7392,175500.0
2011-03-29 10:15:00,21.23,21.27,21.18,21.21,260200.0,14.7322,14.76,14.6975,14.7184,260200.0
2011-03-29 10:20:00,21.21,21.21,21.17,21.21,64800.0,14.7184,14.7184,14.6906,14.7184,64800.0
2011-03-29 10:25:00,21.2,21.24,21.18,21.21,52200.0,14.7114,14.7392,14.6975,14.7184,52200.0
2011-03-29 10:30:00,21.21,21.22,21.14,21.14,321200.0,14.7184,14.7253,14.6698,14.6698,321200.0
2011-03-29 10:35:00,21.14,21.15,21.12,21.12,72000.0,14.6698,14.6767,14.6559,14.6559,72000.0
2011-03-29 10:40:00,21.12,21.15,21.12,21.14,68800.0,14.6559,14.6767,14.6559,14.6698,68800.0
2011-03-29 10:45:00,21.15,21.18,21.14,21.17,275500.0,14.6767,14.6975,14.6698,14.6906,275500.0
2011-03-29 10:50:00,21.17,21.18,21.13,21.14,137100.0,14.6906,14.6975,14.6628,14.6698,137100.0
2011-03-29 10:55:00,21.15,21.16,21.12,21.14,103300.0,14.6767,14.6837,14.6559,14.6698,103300.0
2011-03-29 11:00:00,21.14,21.21,21.14,21.21,57400.0,14.6698,14.7184,14.6698,14.7184,57400.0
2011-03-29 11:05:00,21.21,21.22,21.18,21.22,119300.0,14.7184,14.7253,14.6975,14.7253,119300.0
2011-03-29 11:10:00,21.21,21.23,21.2,21.22,106700.0,14.7184,14.7322,14.7114,14.7253,106700.0
2011-03-29 11:15:00,21.21,21.23,21.21,21.22,51700.0,14.7184,14.7322,14.7184,14.7253,51700.0
2011-03-29 11:20:00,21.22,21.3,21.21,21.3,60800.0,14.7253,14.7808,14.7184,14.7808,60800.0
2011-03-29 11:25:00,21.3,21.32,21.29,21.3,115900.0,14.7808,14.7947,14.7739,14.7808,115900.0
2011-03-29 11:30:00,21.3,21.3,21.24,21.24,233400.0,14.7808,14.7808,14.7392,14.7392,233400.0
2011-03-29 11:35:00,21.25,21.25,21.19,21.21,102700.0,14.7461,14.7461,14.7045,14.7184,102700.0
2011-03-29 11:40:00,21.21,21.21,21.19,21.2,80200.0,14.7184,14.7184,14.7045,14.7114,80200.0
2011-03-29 11:45:00,21.19,21.2,21.19,21.2,41100.0,14.7045,14.7114,14.7045,14.7114,41100.0
2011-03-29 11:50:00,21.2,21.2,21.16,21.16,107200.0,14.7114,14.7114,14.6837,14.6837,107200.0
2011-03-29 11:55:00,21.17,21.17,21.16,21.17,58800.0,14.6906,14.6906,14.6837,14.6906,58800.0
2011-03-29 12:00:00,21.17,21.18,21.14,21.18,203200.0,14.6906,14.6975,14.6698,14.6975,203200.0
2011-03-29 12:05:00,21.18,21.18,21.15,21.15,33300.0,14.6975,14.6975,14.6767,14.6767,33300.0
2011-03-29 12:10:00,21.15,21.16,21.15,21.16,17000.0,14.6767,14.6837,14.6767,14.6837,17000.0
2011-03-29 12:15:00,21.16,21.17,21.15,21.16,52000.0,14.6837,14.6906,14.6767,14.6837,52000.0
2011-03-29 12:20:00,21.16,21.17,21.16,21.16,50900.0,14.6837,14.6906,14.6837,14.6837,50900.0
2011-03-29 12:25:00,21.16,21.17,21.14,21.15,90100.0,14.6837,14.6906,14.6698,14.6767,90100.0
2011-03-29 12:30:00,21.15,21.15,21.13,21.13,80300.0,14.6767,14.6767,14.6628,14.6628,80300.0
2011-03-29 12:35:00,21.13,21.15,21.11,21.13,353700.0,14.6628,14.6767,14.649,14.6628,353700.0
2011-03-29 12:40:00,21.14,21.14,21.1,21.11,157600.0,14.6698,14.6698,14.642,14.649,157600.0
2011-03-29 12:45:00,21.11,21.13,21.1,21.12,61000.0,14.649,14.6628,14.642,14.6559,61000.0
2011-03-29 12:50:00,21.12,21.14,21.11,21.13,54600.0,14.6559,14.6698,14.649,14.6628,54600.0
2011-03-29 12:55:00,21.14,21.16,21.13,21.16,27100.0,14.6698,14.6837,14.6628,14.6837,27100.0
2011-03-29 13:00:00,21.15,21.17,21.14,21.16,27400.0,14.6767,14.6906,14.6698,14.6837,27400.0
2011-03-29 13:05:00,21.17,21.2,21.16,21.18,64200.0,14.6906,14.7114,14.6837,14.6975,64200.0
2011-03-29 13:10:00,21.19,21.2,21.18,21.2,130900.0,14.7045,14.7114,14.6975,14.7114,130900.0
2011-03-29 13:15:00,21.2,21.2,21.18,21.18,103500.0,14.7114,14.7114,14.6975,14.6975,103500.0
2011-03-29 13:20:00,21.18,21.19,21.16,21.16,63500.0,14.6975,14.7045,14.6837,14.6837,63500.0
2011-03-29 13:25:00,21.16,21.17,21.15,21.16,46200.0,14.6837,14.6906,14.6767,14.6837,46200.0
2011-03-29 13:30:00,21.16,21.17,21.15,21.17,23200.0,14.6837,14.6906,14.6767,14.6906,23200.0
2011-03-29 13:35:00,21.17,21.18,21.15,21.18,79400.0,14.6906,14.6975,14.6767,14.6975,79400.0
2011-03-29 13:40:00,21.17,21.2,21.17,21.17,92400.0,14.6906,14.7114,14.6906,14.6906,92400.0
2011-03-29 13:45:00,21.18,21.18,21.17,21.18,20800.0,14.6975,14.6975,14.6906,14.6975,20800.0
2011-03-29 13:50:00,21.17,21.18,21.16,21.17,47700.0,14.6906,14.6975,14.6837,14.6906,47700.0
2011-03-29 13:55:00,21.17,21.17,21.16,21.17,51900.0,14.6906,14.6906,14.6837,14.6906,51900.0
2011-03-29 14:00:00,21.17,21.23,21.16,21.22,139200.0,14.6906,14.7322,14.6837,14.7253,139200.0
2011-03-29 14:05:00,21.23,21.23,21.2,21.22,109200.0,14.7322,14.7322,14.7114,14.7253,109200.0
2011-03-29 14:10:00,21.21,21.22,21.17,21.18,68700.0,14.7184,14.7253,14.6906,14.6975,68700.0
2011-03-29 14:15:00,21.18,21.18,21.17,21.18,31100.0,14.6975,14.6975,14.6906,14.6975,31100.0
2011-03-29 14:20:00,21.17,21.18,21.13,21.15,372600.0,14.6906,14.6975,14.6628,14.6767,372600.0
2011-03-29 14:25:00,21.14,21.15,21.09,21.1,196200.0,14.6698,14.6767,14.6351,14.642,196200.0
2011-03-29 14:30:00,21.1,21.11,21.09,21.1,50500.0,14.642,14.649,14.6351,14.642,50500.0
2011-03-29 14:35:00,21.09,21.13,21.09,21.11,105700.0,14.6351,14.6628,14.6351,14.649,105700.0
2011-03-29 14:40:00,21.1,21.12,21.1,21.12,56000.0,14.642,14.6559,14.642,14.6559,56000.0
2011-03-29 14:45:00,21.12,21.15,21.11,21.14,95700.0,14.6559,14.6767,14.649,14.6698,95700.0
2011-03-29 14:50:00,21.14,21.15,21.12,21.14,184300.0,14.6698,14.6767,14.6559,14.6698,184300.0
2011-03-29 14:55:00,21.13,21.15,21.13,21.15,43900.0,14.6628,14.6767,14.6628,14.6767,43900.0
2011-03-29 15:00:00,21.15,21.15,21.14,21.15,61900.0,14.6767,14.6767,14.6698,14.6767,61900.0
2011-03-29 15:05:00,21.15,21.15,21.08,21.09,317900.0,14.6767,14.6767,14.6281,14.6351,317900.0
2011-03-29 15:10:00,21.1,21.11,21.06,21.09,211700.0,14.642,14.649,14.6143,14.6351,211700.0
2011-03-29 15:15:00,21.1,21.11,21.06,21.07,219400.0,14.642,14.649,14.6143,14.6212,219400.0
2011-03-29 15:20:00,21.07,21.1,21.02,21.09,423000.0,14.6212,14.642,14.5865,14.6351,423000.0
2011-03-29 15:25:00,21.09,21.11,21.08,21.1,154600.0,14.6351,14.649,14.6281,14.642,154600.0
2011-03-29 15:30:00,21.1,21.11,21.07,21.09,165800.0,14.642,14.649,14.6212,14.6351,165800.0
2011-03-29 15:35:00,21.09,21.11,21.08,21.11,121600.0,14.6351,14.649,14.6281,14.649,121600.0
2011-03-29 15:40:00,21.1,21.11,21.08,21.09,160700.0,14.642,14.649,14.6281,14.6351,160700.0
2011-03-29 15:45:00,21.09,21.11,21.07,21.08,524000.0,14.6351,14.649,14.6212,14.6281,524000.0
2011-03-29 15:50:00,21.07,21.1,21.07,21.1,161200.0,14.6212,14.642,14.6212,14.642,161200.0
2011-03-29 15:55:00,21.09,21.11,21.07,21.1,731100.0,14.6351,14.649,14.6212,14.642,731100.0
2011-03-30 09:30:00,21.23,21.23,21.14,21.17,182300.0,14.7322,14.7322,14.6698,14.6906,182300.0
2011-03-30 09:35:00,21.18,21.21,21.17,21.19,148700.0,14.6975,14.7184,14.6906,14.7045,148700.0
2011-03-30 09:40:00,21.19,21.21,21.0,21.01,217000.0,14.7045,14.7184,14.5726,14.5796,217000.0
2011-03-30 09:45:00,21.01,21.08,20.92,21.01,381000.0,14.5796,14.6281,14.5171,14.5796,381000.0
2011-03-30 09:50:00,21.0,21.05,21.0,21.03,201000.0,14.5726,14.6073,14.5726,14.5935,201000.0
2011-03-30 09:55:00,21.02,21.05,21.02,21.05,149000.0,14.5865,14.6073,14.5865,14.6073,149000.0
2011-03-30 10:00:00,21.05,21.05,21.03,21.05,145700.0,14.6073,14.6073,14.5935,14.6073,145700.0
2011-03-30 10:05:00,21.04,21.09,21.04,21.08,153100.0,14.6004,14.6351,14.6004,14.6281,153100.0
2011-03-30 10:10:00,21.08,21.1,21.06,21.1,138900.0,14.6281,14.642,14.6143,14.642,138900.0
2011-03-30 10:15:00,21.1,21.1,21.09,21.09,65800.0,14.642,14.642,14.6351,14.6351,65800.0
2011-03-30 10:20:00,21.1,21.11,21.09,21.11,102200.0,14.642,14.649,14.6351,14.649,102200.0
2011-03-30 10:25:00,21.12,21.13,21.0,21.0,352700.0,14.6559,14.6628,14.5726,14.5726,352700.0
2011-03-30 10:30:00,21.01,21.05,20.99,21.0,256000.0,14.5796,14.6073,14.5657,14.5726,256000.0
2011-03-30 10:35:00,20.99,21.0,20.95,20.98,168000.0,14.5657,14.5726,14.5379,14.5588,168000.0
2011-03-30 10:40:00,20.98,21.05,20.88,20.98,2555800.0,14.5588,14.6073,14.4894,14.5588,2555800.0
2011-03-30 10:45:00,20.98,21.04,20.94,20.99,678100.0,14.5588,14.6004,14.531,14.5657,678100.0
2011-03-30 10:50:00,21.0,21.01,20.85,20.91,473400.0,14.5726,14.5796,14.4685,14.5102,473400.0
2011-03-30 10:55:00,20.91,20.92,20.82,20.84,877800.0,14.5102,14.5171,14.4477,14.4616,877800.0
2011-03-30 11:00:00,20.85,20.91,20.84,20.89,223600.0,14.4685,14.5102,14.4616,14.4963,223600.0
2011-03-30 11:05:00,20.89,20.96,20.88,20.96,235900.0,14.4963,14.5449,14.4894,14.5449,235900.0
2011-03-30 11:10:00,20.96,20.97,20.94,20.95,111200.0,14.5449,14.5518,14.531,14.5379,111200.0
2011-03-30 11:15:00,20.95,20.95,20.94,20.95,66500.0,14.5379,14.5379,14.531,14.5379,66500.0
2011-03-30 11:20:00,20.94,20.95,20.91,20.93,96200.0,14.531,14.5379,14.5102,14.5241,96200.0
2011-03-30 11:25:00,20.93,20.95,20.92,20.93,109500.0,14.5241,14.5379,14.5171,14.5241,109500.0
2011-03-30 11:30:00,20.93,20.95,20.93,20.95,123100.0,14.5241,14.5379,14.5241,14.5379,123100.0
2011-03-30 11:35:00,20.94,20.96,20.93,20.93,117500.0,14.531,14.5449,14.5241,14.5241,117500.0
2011-03-30 11:40:00,20.93,20.94,20.91,20.94,124000.0,14.5241,14.531,14.5102,14.531,124000.0
2011-03-30 11:45:00,20.94,20.95,20.92,20.93,200900.0,14.531,14.5379,14.5171,14.5241,200900.0
2011-03-30 11:50:00,20.93,20.93,20.92,20.93,537200.0,14.5241,14.5241,14.5171,14.5241,537200.0
2011-03-30 11:55:00,20.93,20.93,20.88,20.91,196900.0,14.5241,14.5241,14.4894,14.5102,196900.0
2011-03-30 12:00:00,20.91,20.92,20.91,20.92,62300.0,14.5102,14.5171,14.5102,14.5171,62300.0
2011-03-30 12:05:00,20.91,20.92,20.88,20.89,188500.0,14.5102,14.5171,14.4894,14.4963,188500.0
2011-03-30 12:10:00,20.89,20.9,20.88,20.9,62900.0,14.4963,14.5032,14.4894,14.5032,62900.0
2011-03-30 12:15:00,20.9,20.93,20.9,20.93,198200.0,14.5032,14.5241,14.5032,14.5241,198200.0
2011-03-30 12:20:00,20.93,20.93,20.92,20.93,121500.0,14.5241,14.5241,14.5171,14.5241,121500.0
2011-03-30 12:25:00,20.93,20.93,20.92,20.93,63600.0,14.5241,14.5241,14.5171,14.5241,63600.0
2011-03-30 12:30:00,20.93,20.94,20.92,20.92,73200.0,14.5241,14.531,14.5171,14.5171,73200.0
2011-03-30 12:35:00,20.93,20.94,20.93,20.94,65600.0,14.5241,14.531,14.5241,14.531,65600.0
2011-03-30 12:40:00,20.94,20.94,20.93,20.94,50700.0,14.531,14.531,14.5241,14.531,50700.0
2011-03-30 12:45:00,20.94,20.94,20.91,20.92,113200.0,14.531,14.531,14.5102,14.5171,113200.0
2011-03-30 12:50:00,20.92,20.93,20.91,20.92,112100.0,14.5171,14.5241,14.5102,14.5171,112100.0
2011-03-30 12:55:00,20.92,20.93,20.92,20.93,78100.0,14.5171,14.5241,14.5171,14.5241,78100.0
2011-03-30 13:00:00,20.93,20.93,20.92,20.93,100400.0,14.5241,14.5241,14.5171,14.5241,100400.0
2011-03-30 13:05:00,20.93,20.94,20.92,20.93,132600.0,14.5241,14.531,14.5171,14.5241,132600.0
2011-03-30 13:10:00,20.93,20.93,20.91,20.92,168900.0,14.5241,14.5241,14.5102,14.5171,168900.0
2011-03-30 13:15:00,20.92,20.93,20.91,20.93,88800.0,14.5171,14.5241,14.5102,14.5241,88800.0
2011-03-30 13:20:00,20.93,20.93,20.92,20.93,55000.0,14.5241,14.5241,14.5171,14.5241,55000.0
2011-03-30 13:25:00,20.93,20.93,20.87,20.91,281000.0,14.5241,14.5241,14.4824,14.5102,281000.0
2011-03-30 13:30:00,20.91,20.92,20.88,20.9,178000.0,14.5102,14.5171,14.4894,14.5032,178000.0
2011-03-30 13:35:00,20.89,20.92,20.89,20.9,145200.0,14.4963,14.5171,14.4963,14.5032,145200.0
2011-03-30 13:40:00,20.91,20.91,20.85,20.91,140500.0,14.5102,14.5102,14.4685,14.5102,140500.0
2011-03-30 13:45:00,20.91,20.92,20.9,20.92,55100.0,14.5102,14.5171,14.5032,14.5171,55100.0
2011-03-30 13:50:00,20.92,20.92,20.91,20.92,62600.0,14.5171,14.5171,14.5102,14.5171,62600.0
2011-03-30 13:55:00,20.92,20.92,20.91,20.92,49300.0,14.5171,14.5171,14.5102,14.5171,49300.0
2011-03-30 14:00:00,20.92,20.92,20.88,20.91,178400.0,14.5171,14.5171,14.4894,14.5102,178400.0
2011-03-30 14:05:00,20.91,20.92,20.89,20.91,173600.0,14.5102,14.5171,14.4963,14.5102,173600.0
2011-03-30 14:10:00,20.91,20.92,20.9,20.91,90400.0,14.5102,14.5171,14.5032,14.5102,90400.0
2011-03-30 14:15:00,20.91,20.92,20.89,20.92,106200.0,14.5102,14.5171,14.4963,14.5171,106200.0
2011-03-30 14:20:00,20.92,20.92,20.91,20.92,66200.0,14.5171,14.5171,14.5102,14.5171,66200.0
2011-03-30 14:25:00,20.92,20.92,20.89,20.91,99300.0,14.5171,14.5171,14.4963,14.5102,99300.0
2011-03-30 14:30:00,20.91,20.91,20.9,20.91,51500.0,14.5102,14.5102,14.5032,14.5102,51500.0
2011-03-30 14:35:00,20.91,20.91,20.89,20.9,149000.0,14.5102,14.5102,14.4963,14.5032,149000.0
2011-03-30 14:40:00,20.9,20.91,20.89,20.91,184600.0,14.5032,14.5102,14.4963,14.5102,184600.0
2011-03-30 14:45:00,20.91,20.91,20.9,20.91,170700.0,14.5102,14.5102,14.5032,14.5102,170700.0
2011-03-30 14:50:00,20.91,20.91,20.88,20.9,226200.0,14.5102,14.5102,14.4894,14.5032,226200.0
2011-03-30 14:55:00,20.89,20.92,20.89,20.91,199900.0,14.4963,14.5171,14.4963,14.5102,199900.0
2011-03-30 15:00:00,20.91,20.91,20.86,20.9,285500.0,14.5102,14.5102,14.4755,14.5032,285500.0
2011-03-30 15:05:00,20.9,20.9,20.88,20.89,197000.0,14.5032,14.5032,14.4894,14.4963,197000.0
2011-03-30 15:10:00,20.89,20.9,20.89,20.9,137200.0,14.4963,14.5032,14.4963,14.5032,137200.0
2011-03-30 15:15:00,20.9,20.91,20.88,20.89,258500.0,14.5032,14.5102,14.4894,14.4963,258500.0
2011-03-30 15:20:00,20.89,20.89,20.88,20.89,92300.0,14.4963,14.4963,14.4894,14.4963,92300.0
2011-03-30 15:25:00,20.88,20.9,20.88,20.89,162400.0,14.4894,14.5032,14.4894,14.4963,162400.0
2011-03-30 15:30:00,20.89,20.9,20.88,20.89,186400.0,14.4963,14.5032,14.4894,14.4963,186400.0
2011-03-30 15:35:00,20.89,20.92,20.87,20.87,499000.0,14.4963,14.5171,14.4824,14.4824,499000.0
2011-03-30 15:40:00,20.87,20.89,20.85,20.85,384900.0,14.4824,14.4963,14.4685,14.4685,384900.0
2011-03-30 15:45:00,20.85,20.86,20.79,20.8,476100.0,14.4685,14.4755,14.4269,14.4338,476100.0
2011-03-30 15:50:00,20.79,20.88,20.79,20.88,505600.0,14.4269,14.4894,14.4269,14.4894,505600.0
2011-03-30 15:55:00,20.85,20.87,20.79,20.79,1381700.0,14.4685,14.4824,14.4269,14.4269,1381700.0
2011-03-31 09:30:00,20.9,20.97,20.86,20.97,307100.0,14.5032,14.5518,14.4755,14.5518,307100.0
2011-03-31 09:35:00,20.96,21.02,20.96,21.0,248700.0,14.5449,14.5865,14.5449,14.5726,248700.0
2011-03-31 09:40:00,21.0,21.01,20.98,21.0,161000.0,14.5726,14.5796,14.5588,14.5726,161000.0
2011-03-31 09:45:00,21.0,21.0,20.92,20.93,152700.0,14.5726,14.5726,14.5171,14.5241,152700.0
2011-03-31 09:50:00,20.92,20.93,20.79,20.82,359500.0,14.5171,14.5241,14.4269,14.4477,359500.0
2011-03-31 09:55:00,20.82,20.93,20.81,20.93,117200.0,14.4477,14.5241,14.4408,14.5241,117200.0
2011-03-31 10:00:00,20.93,20.94,20.84,20.86,141200.0,14.5241,14.531,14.4616,14.4755,141200.0
2011-03-31 10:05:00,20.87,20.89,20.8,20.89,192500.0,14.4824,14.4963,14.4338,14.4963,192500.0
2011-03-31 10:10:00,20.89,20.9,20.8,20.8,267200.0,14.4963,14.5032,14.4338,14.4338,267200.0
2011-03-31 10:15:00,20.8,20.84,20.8,20.83,106200.0,14.4338,14.4616,14.4338,14.4547,106200.0
2011-03-31 10:20:00,20.83,20.86,20.82,20.86,240200.0,14.4547,14.4755,14.4477,14.4755,240200.0
2011-03-31 10:25:00,20.85,20.86,20.8,20.81,450700.0,14.4685,14.4755,14.4338,14.4408,450700.0
2011-03-31 10:30:00,20.8,20.85,20.79,20.85,236400.0,14.4338,14.4685,14.4269,14.4685,236400.0
2011-03-31 10:35:00,20.85,20.85,20.82,20.83,233100.0,14.4685,14.4685,14.4477,14.4547,233100.0
2011-03-31 10:40:00,20.82,20.83,20.8,20.81,183400.0,14.4477,14.4547,14.4338,14.4408,183400.0
2011-03-31 10:45:00,20.81,20.81,20.79,20.81,98200.0,14.4408,14.4408,14.4269,14.4408,98200.0
2011-03-31 10:50:00,20.8,20.81,20.71,20.73,368500.0,14.4338,14.4408,14.3714,14.3853,368500.0
2011-03-31 10:55:00,20.73,20.78,20.71,20.78,186900.0,14.3853,14.42,14.3714,14.42,186900.0
2011-03-31 11:00:00,20.78,20.79,20.73,20.78,125800.0,14.42,14.4269,14.3853,14.42,125800.0
2011-03-31 11:05:00,20.78,20.78,20.75,20.76,124000.0,14.42,14.42,14.3991,14.4061,124000.0
2011-03-31 11:10:00,20.76,20.79,20.75,20.79,64000.0,14.4061,14.4269,14.3991,14.4269,64000.0
2011-03-31 11:15:00,20.79,20.8,20.78,20.8,81100.0,14.4269,14.4338,14.42,14.4338,81100.0
2011-03-31 11:20:00,20.79,20.8,20.77,20.77,81600.0,14.4269,14.4338,14.413,14.413,81600.0
2011-03-31 11:25:00,20.78,20.78,20.76,20.76,68100.0,14.42,14.42,14.4061,14.4061,68100.0
2011-03-31 11:30:00,20.78,20.78,20.74,20.75,70800.0,14.42,14.42,14.3922,14.3991,70800.0
2011-03-31 11:35:00,20.75,20.78,20.72,20.78,84500.0,14.3991,14.42,14.3783,14.42,84500.0
2011-03-31 11:40:00,20.78,20.8,20.77,20.79,77700.0,14.42,14.4338,14.413,14.4269,77700.0
2011-03-31 11:45:00,20.79,20.82,20.78,20.8,97100.0,14.4269,14.4477,14.42,14.4338,97100.0
2011-03-31 11:50:00,20.8,20.81,20.79,20.8,101100.0,14.4338,14.4408,14.4269,14.4338,101100.0
2011-03-31 11:55:00,20.8,20.8,20.79,20.8,30000.0,14.4338,14.4338,14.4269,14.4338,30000.0
2011-03-31 12:00:00,20.8,20.8,20.79,20.8,57000.0,14.4338,14.4338,14.4269,14.4338,57000.0
2011-03-31 12:05:00,20.8,20.8,20.76,20.77,166300.0,14.4338,14.4338,14.4061,14.413,166300.0
2011-03-31 12:10:00,20.77,20.8,20.76,20.8,228800.0,14.413,14.4338,14.4061,14.4338,228800.0
2011-03-31 12:15:00,20.8,20.81,20.79,20.8,917700.0,14.4338,14.4408,14.4269,14.4338,917700.0
2011-03-31 12:20:00,20.8,20.8,20.72,20.76,185400.0,14.4338,14.4338,14.3783,14.4061,185400.0
2011-03-31 12:25:00,20.76,20.76,20.74,20.75,55200.0,14.4061,14.4061,14.3922,14.3991,55200.0
2011-03-31 12:30:00,20.76,20.76,20.75,20.75,82600.0,14.4061,14.4061,14.3991,14.3991,82600.0
2011-03-31 12:35:00,20.76,20.76,20.74,20.75,93000.0,14.4061,14.4061,14.3922,14.3991,93000.0
2011-03-31 12:40:00,20.75,20.77,20.74,20.76,88100.0,14.3991,14.413,14.3922,14.4061,88100.0
2011-03-31 12:45:00,20.76,20.76,20.75,20.75,56000.0,14.4061,14.4061,14.3991,14.3991,56000.0
2011-03-31 12:50:00,20.76,20.79,20.75,20.79,61700.0,14.4061,14.4269,14.3991,14.4269,61700.0
2011-03-31 12:55:00,20.79,20.8,20.79,20.8,30900.0,14.4269,14.4338,14.4269,14.4338,30900.0
2011-03-31 13:00:00,20.8,20.8,20.77,20.78,109400.0,14.4338,14.4338,14.413,14.42,109400.0
2011-03-31 13:05:00,20.78,20.78,20.77,20.78,40500.0,14.42,14.42,14.413,14.42,40500.0
2011-03-31 13:10:00,20.78,20.78,20.76,20.77,68500.0,14.42,14.42,14.4061,14.413,68500.0
2011-03-31 13:15:00,20.77,20.77,20.75,20.76,47400.0,14.413,14.413,14.3991,14.4061,47400.0
2011-03-31 13:20:00,20.76,20.76,20.75,20.76,26500.0,14.4061,14.4061,14.3991,14.4061,26500.0
2011-03-31 13:25:00,20.76,20.76,20.75,20.76,71000.0,14.4061,14.4061,14.3991,14.4061,71000.0
2011-03-31 13:30:00,20.76,20.76,20.74,20.75,146700.0,14.4061,14.4061,14.3922,14.3991,146700.0
2011-03-31 13:35:00,20.75,20.76,20.74,20.75,54300.0,14.3991,14.4061,14.3922,14.3991,54300.0
2011-03-31 13:40:00,20.75,20.76,20.74,20.75,68500.0,14.3991,14.4061,14.3922,14.3991,68500.0
2011-03-31 13:45:00,20.75,20.76,20.74,20.76,37700.0,14.3991,14.4061,14.3922,14.4061,37700.0
2011-03-31 13:50:00,20.76,20.76,20.75,20.76,28100.0,14.4061,14.4061,14.3991,14.4061,28100.0
2011-03-31 13:55:00,20.76,20.77,20.75,20.76,44700.0,14.4061,14.413,14.3991,14.4061,44700.0
2011-03-31 14:00:00,20.77,20.79,20.76,20.79,93500.0,14.413,14.4269,14.4061,14.4269,93500.0
2011-03-31 14:05:00,20.79,20.8,20.78,20.79,104300.0,14.4269,14.4338,14.42,14.4269,104300.0
2011-03-31 14:10:00,20.8,20.81,20.79,20.8,335200.0,14.4338,14.4408,14.4269,14.4338,335200.0
2011-03-31 14:15:00,20.79,20.81,20.79,20.8,131200.0,14.4269,14.4408,14.4269,14.4338,131200.0
2011-03-31 14:20:00,20.79,20.8,20.76,20.77,61000.0,14.4269,14.4338,14.4061,14.413,61000.0
2011-03-31 14:25:00,20.76,20.78,20.76,20.77,52600.0,14.4061,14.42,14.4061,14.413,52600.0
2011-03-31 14:30:00,20.78,20.78,20.77,20.78,35400.0,14.42,14.42,14.413,14.42,35400.0
2011-03-31 14:35:00,20.78,20.79,20.75,20.78,165700.0,14.42,14.4269,14.3991,14.42,165700.0
2011-03-31 14:40:00,20.78,20.78,20.77,20.78,55700.0,14.42,14.42,14.413,14.42,55700.0
2011-03-31 14:45:00,20.78,20.8,20.78,20.8,58500.0,14.42,14.4338,14.42,14.4338,58500.0
2011-03-31 14:50:00,20.8,20.8,20.79,20.8,41000.0,14.4338,14.4338,14.4269,14.4338,41000.0
2011-03-31 14:55:00,20.79,20.8,20.77,20.78,133600.0,14.4269,14.4338,14.413,14.42,133600.0
2011-03-31 15:00:00,20.78,20.78,20.77,20.78,74100.0,14.42,14.42,14.413,14.42,74100.0
2011-03-31 15:05:00,20.78,20.78,20.77,20.78,76800.0,14.42,14.42,14.413,14.42,76800.0
2011-03-31 15:10:00,20.78,20.78,20.76,20.77,130500.0,14.42,14.42,14.4061,14.413,130500.0
2011-03-31 15:15:00,20.77,20.77,20.74,20.75,163900.0,14.413,14.413,14.3922,14.3991,163900.0
2011-03-31 15:20:00,20.75,20.75,20.74,20.74,110900.0,14.3991,14.3991,14.3922,14.3922,110900.0
2011-03-31 15:25:00,20.74,20.75,20.72,20.74,131700.0,14.3922,14.3991,14.3783,14.3922,131700.0
2011-03-31 15:30:00,20.74,20.74,20.71,20.72,165200.0,14.3922,14.3922,14.3714,14.3783,165200.0
2011-03-31 15:35:00,20.71,20.74,20.71,20.73,161900.0,14.3714,14.3922,14.3714,14.3853,161900.0
2011-03-31 15:40:00,20.73,20.74,20.69,20.71,378300.0,14.3853,14.3922,14.3575,14.3714,378300.0
2011-03-31 15:45:00,20.71,20.73,20.67,20.69,350000.0,14.3714,14.3853,14.3436,14.3575,350000.0
2011-03-31 15:50:00,20.7,20.71,20.67,20.68,261300.0,14.3645,14.3714,14.3436,14.3506,261300.0
2011-03-31 15:55:00,20.69,20.69,20.61,20.65,1303500.0,14.3575,14.3575,14.302,14.3298,1303500.0
2011-04-01 09:30:00,20.94,20.98,20.74,20.75,407700.0,14.531,14.5588,14.3922,14.3991,407700.0
2011-04-01 09:35:00,20.75,20.85,20.65,20.74,430700.0,14.3991,14.4685,14.3298,14.3922,430700.0
2011-04-01 09:40:00,20.75,20.8,20.68,20.76,859900.0,14.3991,14.4338,14.3506,14.4061,859900.0
2011-04-01 09:45:00,20.76,20.77,20.65,20.67,778800.0,14.4061,14.413,14.3298,14.3436,778800.0
2011-04-01 09:50:00,20.66,20.72,20.65,20.71,304200.0,14.3367,14.3783,14.3298,14.3714,304200.0
2011-04-01 09:55:00,20.71,20.75,20.69,20.75,194500.0,14.3714,14.3991,14.3575,14.3991,194500.0
2011-04-01 10:00:00,20.75,20.8,20.75,20.8,307300.0,14.3991,14.4338,14.3991,14.4338,307300.0
2011-04-01 10:05:00,20.8,20.8,20.68,20.7,610900.0,14.4338,14.4338,14.3506,14.3645,610900.0
2011-04-01 10:10:00,20.7,20.73,20.69,20.73,143800.0,14.3645,14.3853,14.3575,14.3853,143800.0
2011-04-01 10:15:00,20.73,20.73,20.7,20.71,35600.0,14.3853,14.3853,14.3645,14.3714,35600.0
2011-04-01 10:20:00,20.71,20.74,20.7,20.74,102800.0,14.3714,14.3922,14.3645,14.3922,102800.0
2011-04-01 10:25:00,20.73,20.74,20.7,20.71,71400.0,14.3853,14.3922,14.3645,14.3714,71400.0
2011-04-01 10:30:00,20.7,20.71,20.68,20.7,139700.0,14.3645,14.3714,14.3506,14.3645,139700.0
2011-04-01 10:35:00,20.7,20.71,20.66,20.69,208700.0,14.3645,14.3714,14.3367,14.3575,208700.0
2011-04-01 10:40:00,20.69,20.7,20.65,20.66,122900.0,14.3575,14.3645,14.3298,14.3367,122900.0
2011-04-01 10:45:00,20.65,20.67,20.64,20.65,208400.0,14.3298,14.3436,14.3228,14.3298,208400.0
2011-04-01 10:50:00,20.65,20.7,20.64,20.7,137600.0,14.3298,14.3645,14.3228,14.3645,137600.0
2011-04-01 10:55:00,20.7,20.72,20.69,20.71,141600.0,14.3645,14.3783,14.3575,14.3714,141600.0
2011-04-01 11:00:00,20.7,20.72,20.67,20.7,72300.0,14.3645,14.3783,14.3436,14.3645,72300.0
2011-04-01 11:05:00,20.7,20.71,20.67,20.69,606800.0,14.3645,14.3714,14.3436,14.3575,606800.0
2011-04-01 11:10:00,20.69,20.7,20.66,20.68,114500.0,14.3575,14.3645,14.3367,14.3506,114500.0
2011-04-01 11:15:00,20.67,20.68,20.66,20.68,77800.0,14.3436,14.3506,14.3367,14.3506,77800.0
2011-04-01 11:20:00,20.67,20.7,20.67,20.68,257000.0,14.3436,14.3645,14.3436,14.3506,257000.0
2011-04-01 11:25:00,20.68,20.69,20.67,20.68,91400.0,14.3506,14.3575,14.3436,14.3506,91400.0
2011-04-01 11:30:00,20.68,20.7,20.67,20.68,142700.0,14.3506,14.3645,14.3436,14.3506,142700.0
2011-04-01 11:35:00,20.69,20.7,20.67,20.68,121800.0,14.3575,14.3645,14.3436,14.3506,121800.0
2011-04-01 11:40:00,20.68,20.69,20.67,20.67,154500.0,14.3506,14.3575,14.3436,14.3436,154500.0
2011-04-01 11:45:00,20.67,20.69,20.65,20.68,185800.0,14.3436,14.3575,14.3298,14.3506,185800.0
2011-04-01 11:50:00,20.68,20.69,20.64,20.64,360400.0,14.3506,14.3575,14.3228,14.3228,360400.0
2011-04-01 11:55:00,20.65,20.65,20.64,20.64,57300.0,14.3298,14.3298,14.3228,14.3228,57300.0
2011-04-01 12:00:00,20.64,20.65,20.64,20.64,111400.0,14.3228,14.3298,14.3228,14.3228,111400.0
2011-04-01 12:05:00,20.64,20.66,20.64,20.65,91800.0,14.3228,14.3367,14.3228,14.3298,91800.0
2011-04-01 12:10:00,20.64,20.65,20.64,20.64,24500.0,14.3228,14.3298,14.3228,14.3228,24500.0
2011-04-01 12:15:00,20.65,20.65,20.61,20.61,74900.0,14.3298,14.3298,14.302,14.302,74900.0
2011-04-01 12:20:00,20.62,20.62,20.59,20.6,289500.0,14.3089,14.3089,14.2881,14.2951,289500.0
2011-04-01 12:25:00,20.61,20.61,20.59,20.6,134600.0,14.302,14.302,14.2881,14.2951,134600.0
2011-04-01 12:30:00,20.6,20.6,20.57,20.57,180000.0,14.2951,14.2951,14.2742,14.2742,180000.0
2011-04-01 12:35:00,20.58,20.6,20.57,20.58,139500.0,14.2812,14.2951,14.2742,14.2812,139500.0
2011-04-01 12:40:00,20.57,20.58,20.54,20.54,86100.0,14.2742,14.2812,14.2534,14.2534,86100.0
2011-04-01 12:45:00,20.55,20.55,20.48,20.49,370000.0,14.2604,14.2604,14.2118,14.2187,370000.0
2011-04-01 12:50:00,20.49,20.55,20.48,20.54,163000.0,14.2187,14.2604,14.2118,14.2534,163000.0
2011-04-01 12:55:00,20.54,20.56,20.5,20.54,222800.0,14.2534,14.2673,14.2257,14.2534,222800.0
2011-04-01 13:00:00,20.53,20.54,20.51,20.53,202200.0,14.2465,14.2534,14.2326,14.2465,202200.0
2011-04-01 13:05:00,20.54,20.55,20.52,20.55,187900.0,14.2534,14.2604,14.2395,14.2604,187900.0
2011-04-01 13:10:00,20.56,20.58,20.55,20.56,247100.0,14.2673,14.2812,14.2604,14.2673,247100.0
2011-04-01 13:15:00,20.55,20.59,20.55,20.58,69800.0,14.2604,14.2881,14.2604,14.2812,69800.0
2011-04-01 13:20:00,20.58,20.6,20.56,20.59,182200.0,14.2812,14.2951,14.2673,14.2881,182200.0
2011-04-01 13:25:00,20.59,20.6,20.57,20.59,104400.0,14.2881,14.2951,14.2742,14.2881,104400.0
2011-04-01 13:30:00,20.58,20.63,20.58,20.63,173200.0,14.2812,14.3159,14.2812,14.3159,173200.0
2011-04-01 13:35:00,20.63,20.64,20.6,20.63,189700.0,14.3159,14.3228,14.2951,14.3159,189700.0
2011-04-01 13:40:00,20.64,20.65,20.63,20.65,45700.0,14.3228,14.3298,14.3159,14.3298,45700.0
2011-04-01 13:45:00,20.65,20.65,20.61,20.62,50500.0,14.3298,14.3298,14.302,14.3089,50500.0
2011-04-01 13:50:00,20.61,20.62,20.61,20.61,22800.0,14.302,14.3089,14.302,14.302,22800.0
2011-04-01 13:55:00,20.62,20.68,20.61,20.68,103600.0,14.3089,14.3506,14.302,14.3506,103600.0
2011-04-01 14:00:00,20.68,20.69,20.67,20.68,156800.0,14.3506,14.3575,14.3436,14.3506,156800.0
2011-04-01 14:05:00,20.69,20.69,20.67,20.68,87900.0,14.3575,14.3575,14.3436,14.3506,87900.0
2011-04-01 14:10:00,20.68,20.71,20.67,20.7,547100.0,14.3506,14.3714,14.3436,14.3645,547100.0
2011-04-01 14:15:00,20.7,20.7,20.68,20.69,73000.0,14.3645,14.3645,14.3506,14.3575,73000.0
2011-04-01 14:20:00,20.7,20.7,20.69,20.69,69700.0,14.3645,14.3645,14.3575,14.3575,69700.0
2011-04-01 14:25:00,20.69,20.7,20.67,20.67,68600.0,14.3575,14.3645,14.3436,14.3436,68600.0
2011-04-01 14:30:00,20.67,20.69,20.67,20.68,73800.0,14.3436,14.3575,14.3436,14.3506,73800.0
2011-04-01 14:35:00,20.68,20.69,20.67,20.67,238500.0,14.3506,14.3575,14.3436,14.3436,238500.0
2011-04-01 14:40:00,20.67,20.68,20.64,20.66,75200.0,14.3436,14.3506,14.3228,14.3367,75200.0
2011-04-01 14:45:00,20.66,20.66,20.59,20.6,202400.0,14.3367,14.3367,14.2881,14.2951,202400.0
2011-04-01 14:50:00,20.6,20.63,20.59,20.6,160700.0,14.2951,14.3159,14.2881,14.2951,160700.0
2011-04-01 14:55:00,20.6,20.63,20.59,20.62,139000.0,14.2951,14.3159,14.2881,14.3089,139000.0
2011-04-01 15:00:00,20.62,20.63,20.58,20.63,147300.0,14.3089,14.3159,14.2812,14.3159,147300.0
2011-04-01 15:05:00,20.63,20.64,20.62,20.64,74500.0,14.3159,14.3228,14.3089,14.3228,74500.0
2011-04-01 15:10:00,20.64,20.64,20.55,20.56,216800.0,14.3228,14.3228,14.2604,14.2673,216800.0
2011-04-01 15:15:00,20.56,20.61,20.55,20.6,158800.0,14.2673,14.302,14.2604,14.2951,158800.0
2011-04-01 15:20:00,20.6,20.61,20.58,20.61,167200.0,14.2951,14.302,14.2812,14.302,167200.0
2011-04-01 15:25:00,20.61,20.64,20.59,20.63,568700.0,14.302,14.3228,14.2881,14.3159,568700.0
2011-04-01 15:30:00,20.63,20.66,20.6,20.62,424200.0,14.3159,14.3367,14.2951,14.3089,424200.0
2011-04-01 15:35:00,20.62,20.65,20.59,20.64,198200.0,14.3089,14.3298,14.2881,14.3228,198200.0
2011-04-01 15:40:00,20.64,20.68,20.63,20.68,263700.0,14.3228,14.3506,14.3159,14.3506,263700.0
2011-04-01 15:45:00,20.68,20.7,20.64,20.64,776300.0,14.3506,14.3645,14.3228,14.3228,776300.0
2011-04-01 15:50:00,20.65,20.68,20.64,20.68,208300.0,14.3298,14.3506,14.3228,14.3506,208300.0
2011-04-01 15:55:00,20.68,20.68,20.6,20.61,1269200.0,14.3506,14.3506,14.2951,14.302,1269200.0
2011-04-04 09:30:00,20.71,20.73,20.66,20.71,273700.0,14.3714,14.3853,14.3367,14.3714,273700.0
2011-04-04 09:35:00,20.71,20.75,20.7,20.71,127100.0,14.3714,14.3991,14.3645,14.3714,127100.0
2011-04-04 09:40:00,20.7,20.71,20.69,20.7,250000.0,14.3645,14.3714,14.3575,14.3645,250000.0
2011-04-04 09:45:00,20.7,20.72,20.69,20.7,236500.0,14.3645,14.3783,14.3575,14.3645,236500.0
2011-04-04 09:50:00,20.71,20.71,20.67,20.7,288200.0,14.3714,14.3714,14.3436,14.3645,288200.0
2011-04-04 09:55:00,20.7,20.7,20.66,20.67,175700.0,14.3645,14.3645,14.3367,14.3436,175700.0
2011-04-04 10:00:00,20.66,20.67,20.63,20.66,151600.0,14.3367,14.3436,14.3159,14.3367,151600.0
2011-04-04 10:05:00,20.66,20.68,20.65,20.67,72700.0,14.3367,14.3506,14.3298,14.3436,72700.0
2011-04-04 10:10:00,20.68,20.7,20.67,20.69,61500.0,14.3506,14.3645,14.3436,14.3575,61500.0
2011-04-04 10:15:00,20.69,20.7,20.67,20.67,146600.0,14.3575,14.3645,14.3436,14.3436,146600.0
2011-04-04 10:20:00,20.67,20.68,20.66,20.67,175200.0,14.3436,14.3506,14.3367,14.3436,175200.0
2011-04-04 10:25:00,20.67,20.67,20.6,20.6,101800.0,14.3436,14.3436,14.2951,14.2951,101800.0
2011-04-04 10:30:00,20.6,20.62,20.59,20.61,118100.0,14.2951,14.3089,14.2881,14.302,118100.0
2011-04-04 10:35:00,20.61,20.66,20.6,20.64,87600.0,14.302,14.3367,14.2951,14.3228,87600.0
2011-04-04 10:40:00,20.65,20.66,20.63,20.65,72300.0,14.3298,14.3367,14.3159,14.3298,72300.0
2011-04-04 10:45:00,20.65,20.65,20.64,20.65,32300.0,14.3298,14.3298,14.3228,14.3298,32300.0
2011-04-04 10:50:00,20.65,20.66,20.61,20.62,147300.0,14.3298,14.3367,14.302,14.3089,147300.0
2011-04-04 10:55:00,20.62,20.62,20.58,20.59,68000.0,14.3089,14.3089,14.2812,14.2881,68000.0
2011-04-04 11:00:00,20.59,20.62,20.58,20.62,61700.0,14.2881,14.3089,14.2812,14.3089,61700.0
2011-04-04 11:05:00,20.62,20.62,20.58,20.59,51300.0,14.3089,14.3089,14.2812,14.2881,51300.0
2011-04-04 11:10:00,20.58,20.61,20.58,20.6,63400.0,14.2812,14.302,14.2812,14.2951,63400.0
2011-04-04 11:15:00,20.6,20.63,20.57,20.57,135900.0,14.2951,14.3159,14.2742,14.2742,135900.0
2011-04-04 11:20:00,20.58,20.61,20.57,20.61,24700.0,14.2812,14.302,14.2742,14.302,24700.0
2011-04-04 11:25:00,20.61,20.64,20.59,20.64,62000.0,14.302,14.3228,14.2881,14.3228,62000.0
2011-04-04 11:30:00,20.63,20.65,20.63,20.65,63900.0,14.3159,14.3298,14.3159,14.3298,63900.0
2011-04-04 11:35:00,20.65,20.65,20.6,20.61,74700.0,14.3298,14.3298,14.2951,14.302,74700.0
2011-04-04 11:40:00,20.61,20.64,20.61,20.62,30500.0,14.302,14.3228,14.302,14.3089,30500.0
2011-04-04 11:45:00,20.62,20.66,20.62,20.64,81300.0,14.3089,14.3367,14.3089,14.3228,81300.0
2011-04-04 11:50:00,20.63,20.65,20.63,20.64,80500.0,14.3159,14.3298,14.3159,14.3228,80500.0
2011-04-04 11:55:00,20.65,20.65,20.64,20.64,82800.0,14.3298,14.3298,14.3228,14.3228,82800.0
2011-04-04 12:00:00,20.64,20.67,20.64,20.65,127500.0,14.3228,14.3436,14.3228,14.3298,127500.0
2011-04-04 12:05:00,20.64,20.65,20.64,20.65,13500.0,14.3228,14.3298,14.3228,14.3298,13500.0
2011-04-04 12:10:00,20.64,20.66,20.63,20.63,56400.0,14.3228,14.3367,14.3159,14.3159,56400.0
2011-04-04 12:15:00,20.63,20.65,20.62,20.63,69000.0,14.3159,14.3298,14.3089,14.3159,69000.0
2011-04-04 12:20:00,20.63,20.67,20.62,20.67,40900.0,14.3159,14.3436,14.3089,14.3436,40900.0
2011-04-04 12:25:00,20.67,20.67,20.63,20.64,125800.0,14.3436,14.3436,14.3159,14.3228,125800.0
2011-04-04 12:30:00,20.63,20.64,20.62,20.62,16800.0,14.3159,14.3228,14.3089,14.3089,16800.0
2011-04-04 12:35:00,20.63,20.63,20.6,20.62,222100.0,14.3159,14.3159,14.2951,14.3089,222100.0
2011-04-04 12:40:00,20.62,20.62,20.6,20.62,39200.0,14.3089,14.3089,14.2951,14.3089,39200.0
2011-04-04 12:45:00,20.62,20.62,20.59,20.6,98300.0,14.3089,14.3089,14.2881,14.2951,98300.0
2011-04-04 12:50:00,20.6,20.6,20.58,20.58,44500.0,14.2951,14.2951,14.2812,14.2812,44500.0
2011-04-04 12:55:00,20.58,20.6,20.58,20.59,36800.0,14.2812,14.2951,14.2812,14.2881,36800.0
2011-04-04 13:00:00,20.59,20.6,20.59,20.6,13700.0,14.2881,14.2951,14.2881,14.2951,13700.0
2011-04-04 13:05:00,20.6,20.62,20.59,20.62,48400.0,14.2951,14.3089,14.2881,14.3089,48400.0
2011-04-04 13:10:00,20.62,20.62,20.6,20.62,40900.0,14.3089,14.3089,14.2951,14.3089,40900.0
2011-04-04 13:15:00,20.62,20.63,20.61,20.62,59700.0,14.3089,14.3159,14.302,14.3089,59700.0
2011-04-04 13:20:00,20.62,20.62,20.59,20.6,82500.0,14.3089,14.3089,14.2881,14.2951,82500.0
2011-04-04 13:25:00,20.6,20.61,20.59,20.6,92600.0,14.2951,14.302,14.2881,14.2951,92600.0
2011-04-04 13:30:00,20.6,20.61,20.58,20.58,84500.0,14.2951,14.302,14.2812,14.2812,84500.0
2011-04-04 13:35:00,20.58,20.59,20.57,20.59,29700.0,14.2812,14.2881,14.2742,14.2881,29700.0
2011-04-04 13:40:00,20.59,20.6,20.57,20.6,103300.0,14.2881,14.2951,14.2742,14.2951,103300.0
2011-04-04 13:45:00,20.59,20.6,20.56,20.57,52300.0,14.2881,14.2951,14.2673,14.2742,52300.0
2011-04-04 13:50:00,20.57,20.57,20.54,20.55,176900.0,14.2742,14.2742,14.2534,14.2604,176900.0
2011-04-04 13:55:00,20.55,20.56,20.54,20.55,40200.0,14.2604,14.2673,14.2534,14.2604,40200.0
2011-04-04 14:00:00,20.55,20.56,20.54,20.56,71300.0,14.2604,14.2673,14.2534,14.2673,71300.0
2011-04-04 14:05:00,20.56,20.6,20.56,20.6,133700.0,14.2673,14.2951,14.2673,14.2951,133700.0
2011-04-04 14:10:00,20.59,20.6,20.58,20.58,38900.0,14.2881,14.2951,14.2812,14.2812,38900.0
2011-04-04 14:15:00,20.58,20.59,20.58,20.58,35000.0,14.2812,14.2881,14.2812,14.2812,35000.0
2011-04-04 14:20:00,20.58,20.59,20.58,20.58,59400.0,14.2812,14.2881,14.2812,14.2812,59400.0
2011-04-04 14:25:00,20.59,20.6,20.58,20.59,139400.0,14.2881,14.2951,14.2812,14.2881,139400.0
2011-04-04 14:30:00,20.59,20.6,20.59,20.6,51900.0,14.2881,14.2951,14.2881,14.2951,51900.0
2011-04-04 14:35:00,20.6,20.6,20.59,20.6,65800.0,14.2951,14.2951,14.2881,14.2951,65800.0
2011-04-04 14:40:00,20.6,20.6,20.58,20.6,71700.0,14.2951,14.2951,14.2812,14.2951,71700.0
2011-04-04 14:45:00,20.6,20.61,20.59,20.6,55200.0,14.2951,14.302,14.2881,14.2951,55200.0
2011-04-04 14:50:00,20.6,20.62,20.59,20.6,55500.0,14.2951,14.3089,14.2881,14.2951,55500.0
2011-04-04 14:55:00,20.6,20.6,20.59,20.6,44300.0,14.2951,14.2951,14.2881,14.2951,44300.0
2011-04-04 15:00:00,20.59,20.6,20.58,20.59,55100.0,14.2881,14.2951,14.2812,14.2881,55100.0
2011-04-04 15:05:00,20.58,20.59,20.58,20.59,29600.0,14.2812,14.2881,14.2812,14.2881,29600.0
2011-04-04 15:10:00,20.59,20.6,20.58,20.59,79200.0,14.2881,14.2951,14.2812,14.2881,79200.0
2011-04-04 15:15:00,20.59,20.6,20.58,20.6,44100.0,14.2881,14.2951,14.2812,14.2951,44100.0
2011-04-04 15:20:00,20.6,20.6,20.58,20.59,119000.0,14.2951,14.2951,14.2812,14.2881,119000.0
2011-04-04 15:25:00,20.6,20.6,20.59,20.6,108500.0,14.2951,14.2951,14.2881,14.2951,108500.0
2011-04-04 15:30:00,20.6,20.64,20.58,20.58,633600.0,14.2951,14.3228,14.2812,14.2812,633600.0
2011-04-04 15:35:00,20.59,20.6,20.57,20.6,136700.0,14.2881,14.2951,14.2742,14.2951,136700.0
2011-04-04 15:40:00,20.6,20.6,20.59,20.6,242000.0,14.2951,14.2951,14.2881,14.2951,242000.0
2011-04-04 15:45:00,20.6,20.63,20.59,20.6,363200.0,14.2951,14.3159,14.2881,14.2951,363200.0
2011-04-04 15:50:00,20.6,20.62,20.58,20.58,344700.0,14.2951,14.3089,14.2812,14.2812,344700.0
2011-04-04 15:55:00,20.59,20.63,20.57,20.58,628000.0,14.2881,14.3159,14.2742,14.2812,628000.0
2011-04-05 09:30:00,20.62,20.69,20.59,20.61,672900.0,14.3089,14.3575,14.2881,14.302,672900.0
2011-04-05 09:35:00,20.61,20.64,20.58,20.59,405100.0,14.302,14.3228,14.2812,14.2881,405100.0
2011-04-05 09:40:00,20.58,20.6,20.55,20.6,147900.0,14.2812,14.2951,14.2604,14.2951,147900.0
2011-04-05 09:45:00,20.6,20.64,20.59,20.61,292900.0,14.2951,14.3228,14.2881,14.302,292900.0
2011-04-05 09:50:00,20.61,20.68,20.6,20.65,316200.0,14.302,14.3506,14.2951,14.3298,316200.0
2011-04-05 09:55:00,20.64,20.65,20.6,20.63,1743900.0,14.3228,14.3298,14.2951,14.3159,1743900.0
2011-04-05 10:00:00,20.63,20.65,20.56,20.57,790800.0,14.3159,14.3298,14.2673,14.2742,790800.0
2011-04-05 10:05:00,20.58,20.58,20.53,20.55,137300.0,14.2812,14.2812,14.2465,14.2604,137300.0
2011-04-05 10:10:00,20.56,20.56,20.54,20.56,134400.0,14.2673,14.2673,14.2534,14.2673,134400.0
2011-04-05 10:15:00,20.56,20.57,20.55,20.57,88000.0,14.2673,14.2742,14.2604,14.2742,88000.0
2011-04-05 10:20:00,20.57,20.59,20.56,20.56,144400.0,14.2742,14.2881,14.2673,14.2673,144400.0
2011-04-05 10:25:00,20.57,20.6,20.56,20.57,101100.0,14.2742,14.2951,14.2673,14.2742,101100.0
2011-04-05 10:30:00,20.58,20.6,20.56,20.56,66900.0,14.2812,14.2951,14.2673,14.2673,66900.0
2011-04-05 10:35:00,20.57,20.62,20.56,20.59,167800.0,14.2742,14.3089,14.2673,14.2881,167800.0
2011-04-05 10:40:00,20.58,20.6,20.57,20.59,90400.0,14.2812,14.2951,14.2742,14.2881,90400.0
2011-04-05 10:45:00,20.6,20.61,20.6,20.6,32600.0,14.2951,14.302,14.2951,14.2951,32600.0
2011-04-05 10:50:00,20.6,20.61,20.58,20.58,56600.0,14.2951,14.302,14.2812,14.2812,56600.0
2011-04-05 10:55:00,20.58,20.59,20.58,20.59,49700.0,14.2812,14.2881,14.2812,14.2881,49700.0
2011-04-05 11:00:00,20.58,20.63,20.58,20.61,244100.0,14.2812,14.3159,14.2812,14.302,244100.0
2011-04-05 11:05:00,20.61,20.61,20.57,20.58,84100.0,14.302,14.302,14.2742,14.2812,84100.0
2011-04-05 11:10:00,20.57,20.57,20.55,20.55,44800.0,14.2742,14.2742,14.2604,14.2604,44800.0
2011-04-05 11:15:00,20.55,20.56,20.55,20.55,24400.0,14.2604,14.2673,14.2604,14.2604,24400.0
2011-04-05 11:20:00,20.55,20.56,20.55,20.55,25100.0,14.2604,14.2673,14.2604,14.2604,25100.0
2011-04-05 11:25:00,20.55,20.56,20.54,20.54,41300.0,14.2604,14.2673,14.2534,14.2534,41300.0
2011-04-05 11:30:00,20.55,20.55,20.54,20.54,33100.0,14.2604,14.2604,14.2534,14.2534,33100.0
2011-04-05 11:35:00,20.55,20.55,20.54,20.54,21800.0,14.2604,14.2604,14.2534,14.2534,21800.0
2011-04-05 11:40:00,20.54,20.55,20.53,20.53,76200.0,14.2534,14.2604,14.2465,14.2465,76200.0
2011-04-05 11:45:00,20.53,20.55,20.53,20.54,240200.0,14.2465,14.2604,14.2465,14.2534,240200.0
2011-04-05 11:50:00,20.54,20.54,20.53,20.54,179100.0,14.2534,14.2534,14.2465,14.2534,179100.0
2011-04-05 11:55:00,20.54,20.58,20.53,20.58,143400.0,14.2534,14.2812,14.2465,14.2812,143400.0
2011-04-05 12:00:00,20.58,20.6,20.57,20.6,109800.0,14.2812,14.2951,14.2742,14.2951,109800.0
2011-04-05 12:05:00,20.6,20.6,20.59,20.6,61300.0,14.2951,14.2951,14.2881,14.2951,61300.0
2011-04-05 12:10:00,20.59,20.6,20.58,20.59,92600.0,14.2881,14.2951,14.2812,14.2881,92600.0
2011-04-05 12:15:00,20.6,20.6,20.59,20.6,63200.0,14.2951,14.2951,14.2881,14.2951,63200.0
2011-04-05 12:20:00,20.59,20.6,20.58,20.58,43700.0,14.2881,14.2951,14.2812,14.2812,43700.0
2011-04-05 12:25:00,20.58,20.59,20.58,20.59,29700.0,14.2812,14.2881,14.2812,14.2881,29700.0
2011-04-05 12:30:00,20.59,20.59,20.58,20.59,27500.0,14.2881,14.2881,14.2812,14.2881,27500.0
2011-04-05 12:35:00,20.59,20.59,20.57,20.57,123300.0,14.2881,14.2881,14.2742,14.2742,123300.0
2011-04-05 12:40:00,20.57,20.58,20.56,20.56,43300.0,14.2742,14.2812,14.2673,14.2673,43300.0
2011-04-05 12:45:00,20.56,20.59,20.56,20.57,110600.0,14.2673,14.2881,14.2673,14.2742,110600.0
2011-04-05 12:50:00,20.58,20.58,20.52,20.54,219300.0,14.2812,14.2812,14.2395,14.2534,219300.0
2011-04-05 12:55:00,20.53,20.55,20.47,20.49,274200.0,14.2465,14.2604,14.2048,14.2187,274200.0
2011-04-05 13:00:00,20.48,20.49,20.48,20.48,51400.0,14.2118,14.2187,14.2118,14.2118,51400.0
2011-04-05 13:05:00,20.48,20.49,20.48,20.48,41200.0,14.2118,14.2187,14.2118,14.2118,41200.0
2011-04-05 13:10:00,20.48,20.49,20.47,20.49,107200.0,14.2118,14.2187,14.2048,14.2187,107200.0
2011-04-05 13:15:00,20.48,20.49,20.47,20.48,52100.0,14.2118,14.2187,14.2048,14.2118,52100.0
2011-04-05 13:20:00,20.47,20.5,20.47,20.5,80500.0,14.2048,14.2257,14.2048,14.2257,80500.0
2011-04-05 13:25:00,20.5,20.51,20.5,20.51,35700.0,14.2257,14.2326,14.2257,14.2326,35700.0
2011-04-05 13:30:00,20.51,20.55,20.5,20.55,68900.0,14.2326,14.2604,14.2257,14.2604,68900.0
2011-04-05 13:35:00,20.55,20.55,20.54,20.54,42100.0,14.2604,14.2604,14.2534,14.2534,42100.0
2011-04-05 13:40:00,20.55,20.56,20.54,20.56,64000.0,14.2604,14.2673,14.2534,14.2673,64000.0
2011-04-05 13:45:00,20.56,20.56,20.54,20.54,59100.0,14.2673,14.2673,14.2534,14.2534,59100.0
2011-04-05 13:50:00,20.54,20.54,20.53,20.53,20500.0,14.2534,14.2534,14.2465,14.2465,20500.0
2011-04-05 13:55:00,20.54,20.55,20.53,20.54,389200.0,14.2534,14.2604,14.2465,14.2534,389200.0
2011-04-05 14:00:00,20.54,20.54,20.48,20.49,144300.0,14.2534,14.2534,14.2118,14.2187,144300.0
2011-04-05 14:05:00,20.48,20.5,20.48,20.48,83000.0,14.2118,14.2257,14.2118,14.2118,83000.0
2011-04-05 14:10:00,20.49,20.49,20.48,20.48,42600.0,14.2187,14.2187,14.2118,14.2118,42600.0
2011-04-05 14:15:00,20.48,20.49,20.46,20.46,131100.0,14.2118,14.2187,14.1979,14.1979,131100.0
2011-04-05 14:20:00,20.47,20.47,20.46,20.47,49800.0,14.2048,14.2048,14.1979,14.2048,49800.0
2011-04-05 14:25:00,20.46,20.47,20.46,20.46,22400.0,14.1979,14.2048,14.1979,14.1979,22400.0
2011-04-05 14:30:00,20.46,20.47,20.45,20.45,106900.0,14.1979,14.2048,14.191,14.191,106900.0
2011-04-05 14:35:00,20.45,20.46,20.43,20.43,82200.0,14.191,14.1979,14.1771,14.1771,82200.0
2011-04-05 14:40:00,20.43,20.44,20.41,20.41,71400.0,14.1771,14.184,14.1632,14.1632,71400.0
2011-04-05 14:45:00,20.42,20.43,20.41,20.42,86700.0,14.1702,14.1771,14.1632,14.1702,86700.0
2011-04-05 14:50:00,20.42,20.42,20.39,20.39,97900.0,14.1702,14.1702,14.1493,14.1493,97900.0
2011-04-05 14:55:00,20.39,20.42,20.39,20.42,155000.0,14.1493,14.1702,14.1493,14.1702,155000.0
2011-04-05 15:00:00,20.42,20.43,20.39,20.4,153600.0,14.1702,14.1771,14.1493,14.1563,153600.0
2011-04-05 15:05:00,20.39,20.43,20.39,20.4,117100.0,14.1493,14.1771,14.1493,14.1563,117100.0
2011-04-05 15:10:00,20.4,20.4,20.37,20.39,137000.0,14.1563,14.1563,14.1355,14.1493,137000.0
2011-04-05 15:15:00,20.39,20.42,20.38,20.42,80900.0,14.1493,14.1702,14.1424,14.1702,80900.0
2011-04-05 15:20:00,20.42,20.44,20.41,20.44,104000.0,14.1702,14.184,14.1632,14.184,104000.0
2011-04-05 15:25:00,20.44,20.44,20.38,20.39,289200.0,14.184,14.184,14.1424,14.1493,289200.0
2011-04-05 15:30:00,20.39,20.4,20.38,20.38,156200.0,14.1493,14.1563,14.1424,14.1424,156200.0
2011-04-05 15:35:00,20.38,20.4,20.38,20.39,104500.0,14.1424,14.1563,14.1424,14.1493,104500.0
2011-04-05 15:40:00,20.39,20.42,20.39,20.41,590700.0,14.1493,14.1702,14.1493,14.1632,590700.0
2011-04-05 15:45:00,20.41,20.44,20.39,20.4,702900.0,14.1632,14.184,14.1493,14.1563,702900.0
2011-04-05 15:50:00,20.39,20.4,20.39,20.39,186300.0,14.1493,14.1563,14.1493,14.1493,186300.0
2011-04-05 15:55:00,20.39,20.41,20.37,20.39,720600.0,14.1493,14.1632,14.1355,14.1493,720600.0
2011-04-06 09:30:00,20.6,20.6,20.5,20.52,280600.0,14.2951,14.2951,14.2257,14.2395,280600.0
2011-04-06 09:35:00,20.52,20.57,20.43,20.49,440200.0,14.2395,14.2742,14.1771,14.2187,440200.0
2011-04-06 09:40:00,20.48,20.51,20.46,20.48,159500.0,14.2118,14.2326,14.1979,14.2118,159500.0
2011-04-06 09:45:00,20.49,20.51,20.47,20.5,131600.0,14.2187,14.2326,14.2048,14.2257,131600.0
2011-04-06 09:50:00,20.5,20.53,20.44,20.45,214400.0,14.2257,14.2465,14.184,14.191,214400.0
2011-04-06 09:55:00,20.45,20.52,20.45,20.5,229000.0,14.191,14.2395,14.191,14.2257,229000.0
2011-04-06 10:00:00,20.5,20.53,20.5,20.52,596300.0,14.2257,14.2465,14.2257,14.2395,596300.0
2011-04-06 10:05:00,20.52,20.52,20.46,20.46,242400.0,14.2395,14.2395,14.1979,14.1979,242400.0
2011-04-06 10:10:00,20.46,20.49,20.42,20.42,246000.0,14.1979,14.2187,14.1702,14.1702,246000.0
2011-04-06 10:15:00,20.41,20.44,20.4,20.43,190200.0,14.1632,14.184,14.1563,14.1771,190200.0
2011-04-06 10:20:00,20.44,20.47,20.43,20.47,63500.0,14.184,14.2048,14.1771,14.2048,63500.0
2011-04-06 10:25:00,20.46,20.47,20.44,20.47,69600.0,14.1979,14.2048,14.184,14.2048,69600.0
2011-04-06 10:30:00,20.47,20.49,20.43,20.49,173000.0,14.2048,14.2187,14.1771,14.2187,173000.0
2011-04-06 10:35:00,20.49,20.5,20.45,20.46,60300.0,14.2187,14.2257,14.191,14.1979,60300.0
2011-04-06 10:40:00,20.46,20.5,20.45,20.5,133200.0,14.1979,14.2257,14.191,14.2257,133200.0
2011-04-06 10:45:00,20.5,20.51,20.48,20.5,193400.0,14.2257,14.2326,14.2118,14.2257,193400.0
2011-04-06 10:50:00,20.5,20.5,20.48,20.49,103300.0,14.2257,14.2257,14.2118,14.2187,103300.0
2011-04-06 10:55:00,20.49,20.51,20.47,20.49,154400.0,14.2187,14.2326,14.2048,14.2187,154400.0
2011-04-06 11:00:00,20.49,20.49,20.44,20.45,61300.0,14.2187,14.2187,14.184,14.191,61300.0
2011-04-06 11:05:00,20.45,20.45,20.4,20.41,58900.0,14.191,14.191,14.1563,14.1632,58900.0
2011-04-06 11:10:00,20.41,20.43,20.39,20.42,96500.0,14.1632,14.1771,14.1493,14.1702,96500.0
2011-04-06 11:15:00,20.41,20.44,20.41,20.44,31500.0,14.1632,14.184,14.1632,14.184,31500.0
2011-04-06 11:20:00,20.44,20.47,20.43,20.47,70800.0,14.184,14.2048,14.1771,14.2048,70800.0
2011-04-06 11:25:00,20.46,20.49,20.46,20.47,61100.0,14.1979,14.2187,14.1979,14.2048,61100.0
2011-04-06 11:30:00,20.47,20.5,20.43,20.43,524200.0,14.2048,14.2257,14.1771,14.1771,524200.0
2011-04-06 11:35:00,20.43,20.48,20.42,20.45,136600.0,14.1771,14.2118,14.1702,14.191,136600.0
2011-04-06 11:40:00,20.46,20.48,20.45,20.47,57700.0,14.1979,14.2118,14.191,14.2048,57700.0
2011-04-06 11:45:00,20.48,20.5,20.47,20.5,154400.0,14.2118,14.2257,14.2048,14.2257,154400.0
2011-04-06 11:50:00,20.5,20.51,20.46,20.51,129900.0,14.2257,14.2326,14.1979,14.2326,129900.0
2011-04-06 11:55:00,20.5,20.51,20.46,20.46,103000.0,14.2257,14.2326,14.1979,14.1979,103000.0
2011-04-06 12:00:00,20.46,20.48,20.44,20.46,130800.0,14.1979,14.2118,14.184,14.1979,130800.0
2011-04-06 12:05:00,20.46,20.5,20.46,20.48,611300.0,14.1979,14.2257,14.1979,14.2118,611300.0
2011-04-06 12:10:00,20.48,20.51,20.48,20.49,280000.0,14.2118,14.2326,14.2118,14.2187,280000.0
2011-04-06 12:15:00,20.5,20.5,20.47,20.48,274600.0,14.2257,14.2257,14.2048,14.2118,274600.0
2011-04-06 12:20:00,20.48,20.49,20.47,20.48,597500.0,14.2118,14.2187,14.2048,14.2118,597500.0
2011-04-06 12:25:00,20.48,20.5,20.47,20.49,173800.0,14.2118,14.2257,14.2048,14.2187,173800.0
2011-04-06 12:30:00,20.48,20.49,20.47,20.48,122800.0,14.2118,14.2187,14.2048,14.2118,122800.0
2011-04-06 12:35:00,20.48,20.49,20.47,20.48,115400.0,14.2118,14.2187,14.2048,14.2118,115400.0
2011-04-06 12:40:00,20.48,20.49,20.46,20.47,129500.0,14.2118,14.2187,14.1979,14.2048,129500.0
2011-04-06 12:45:00,20.47,20.47,20.44,20.45,68500.0,14.2048,14.2048,14.184,14.191,68500.0
2011-04-06 12:50:00,20.46,20.47,20.45,20.45,75400.0,14.1979,14.2048,14.191,14.191,75400.0
2011-04-06 12:55:00,20.46,20.47,20.44,20.46,114700.0,14.1979,14.2048,14.184,14.1979,114700.0
2011-04-06 13:00:00,20.46,20.47,20.44,20.46,120600.0,14.1979,14.2048,14.184,14.1979,120600.0
2011-04-06 13:05:00,20.47,20.47,20.44,20.45,58800.0,14.2048,14.2048,14.184,14.191,58800.0
2011-04-06 13:10:00,20.45,20.47,20.45,20.46,79300.0,14.191,14.2048,14.191,14.1979,79300.0
2011-04-06 13:15:00,20.46,20.49,20.44,20.48,259900.0,14.1979,14.2187,14.184,14.2118,259900.0
2011-04-06 13:20:00,20.49,20.5,20.45,20.46,226800.0,14.2187,14.2257,14.191,14.1979,226800.0
2011-04-06 13:25:00,20.46,20.48,20.46,20.47,68400.0,14.1979,14.2118,14.1979,14.2048,68400.0
2011-04-06 13:30:00,20.48,20.48,20.46,20.47,53000.0,14.2118,14.2118,14.1979,14.2048,53000.0
2011-04-06 13:35:00,20.48,20.48,20.46,20.46,38500.0,14.2118,14.2118,14.1979,14.1979,38500.0
2011-04-06 13:40:00,20.46,20.47,20.46,20.47,23700.0,14.1979,14.2048,14.1979,14.2048,23700.0
2011-04-06 13:45:00,20.47,20.48,20.46,20.47,83900.0,14.2048,14.2118,14.1979,14.2048,83900.0
2011-04-06 13:50:00,20.48,20.49,20.47,20.49,78000.0,14.2118,14.2187,14.2048,14.2187,78000.0
2011-04-06 13:55:00,20.49,20.49,20.48,20.48,77700.0,14.2187,14.2187,14.2118,14.2118,77700.0
2011-04-06 14:00:00,20.49,20.49,20.47,20.47,83300.0,14.2187,14.2187,14.2048,14.2048,83300.0
2011-04-06 14:05:00,20.48,20.48,20.46,20.46,291800.0,14.2118,14.2118,14.1979,14.1979,291800.0
2011-04-06 14:10:00,20.47,20.48,20.46,20.47,144300.0,14.2048,14.2118,14.1979,14.2048,144300.0
2011-04-06 14:15:00,20.46,20.48,20.45,20.45,112100.0,14.1979,14.2118,14.191,14.191,112100.0
2011-04-06 14:20:00,20.45,20.46,20.43,20.45,69900.0,14.191,14.1979,14.1771,14.191,69900.0
2011-04-06 14:25:00,20.45,20.45,20.43,20.45,57300.0,14.191,14.191,14.1771,14.191,57300.0
2011-04-06 14:30:00,20.45,20.46,20.44,20.45,173500.0,14.191,14.1979,14.184,14.191,173500.0
2011-04-06 14:35:00,20.45,20.47,20.44,20.45,102900.0,14.191,14.2048,14.184,14.191,102900.0
2011-04-06 14:40:00,20.45,20.46,20.43,20.43,93700.0,14.191,14.1979,14.1771,14.1771,93700.0
2011-04-06 14:45:00,20.43,20.46,20.43,20.44,242200.0,14.1771,14.1979,14.1771,14.184,242200.0
2011-04-06 14:50:00,20.44,20.44,20.41,20.41,89300.0,14.184,14.184,14.1632,14.1632,89300.0
2011-04-06 14:55:00,20.41,20.43,20.4,20.43,114800.0,14.1632,14.1771,14.1563,14.1771,114800.0
2011-04-06 15:00:00,20.42,20.43,20.42,20.43,65200.0,14.1702,14.1771,14.1702,14.1771,65200.0
2011-04-06 15:05:00,20.43,20.43,20.42,20.42,54900.0,14.1771,14.1771,14.1702,14.1702,54900.0
2011-04-06 15:10:00,20.43,20.45,20.41,20.42,285400.0,14.1771,14.191,14.1632,14.1702,285400.0
2011-04-06 15:15:00,20.42,20.44,20.41,20.42,184700.0,14.1702,14.184,14.1632,14.1702,184700.0
2011-04-06 15:20:00,20.42,20.43,20.38,20.39,149800.0,14.1702,14.1771,14.1424,14.1493,149800.0
2011-04-06 15:25:00,20.38,20.44,20.38,20.43,213300.0,14.1424,14.184,14.1424,14.1771,213300.0
2011-04-06 15:30:00,20.43,20.44,20.41,20.42,165000.0,14.1771,14.184,14.1632,14.1702,165000.0
2011-04-06 15:35:00,20.42,20.43,20.41,20.42,176300.0,14.1702,14.1771,14.1632,14.1702,176300.0
2011-04-06 15:40:00,20.41,20.44,20.4,20.43,273300.0,14.1632,14.184,14.1563,14.1771,273300.0
2011-04-06 15:45:00,20.43,20.43,20.41,20.42,209300.0,14.1771,14.1771,14.1632,14.1702,209300.0
2011-04-06 15:50:00,20.43,20.43,20.39,20.43,359400.0,14.1771,14.1771,14.1493,14.1771,359400.0
2011-04-06 15:55:00,20.43,20.43,20.39,20.4,583800.0,14.1771,14.1771,14.1493,14.1563,583800.0
2011-04-07 09:30:00,20.39,20.44,20.3,20.39,613600.0,14.1493,14.184,14.0869,14.1493,613600.0
2011-04-07 09:35:00,20.38,20.55,20.38,20.5,1052200.0,14.1424,14.2604,14.1424,14.2257,1052200.0
2011-04-07 09:40:00,20.5,20.63,20.49,20.57,471600.0,14.2257,14.3159,14.2187,14.2742,471600.0
2011-04-07 09:45:00,20.57,20.7,20.55,20.6,553200.0,14.2742,14.3645,14.2604,14.2951,553200.0
2011-04-07 09:50:00,20.61,20.63,20.53,20.61,505200.0,14.302,14.3159,14.2465,14.302,505200.0
2011-04-07 09:55:00,20.61,20.7,20.6,20.65,272000.0,14.302,14.3645,14.2951,14.3298,272000.0
2011-04-07 10:00:00,20.65,20.69,20.62,20.63,369500.0,14.3298,14.3575,14.3089,14.3159,369500.0
2011-04-07 10:05:00,20.62,20.62,20.52,20.53,287900.0,14.3089,14.3089,14.2395,14.2465,287900.0
2011-04-07 10:10:00,20.53,20.53,20.47,20.47,251400.0,14.2465,14.2465,14.2048,14.2048,251400.0
2011-04-07 10:15:00,20.48,20.52,20.47,20.49,333700.0,14.2118,14.2395,14.2048,14.2187,333700.0
2011-04-07 10:20:00,20.49,20.52,20.48,20.5,209300.0,14.2187,14.2395,14.2118,14.2257,209300.0
2011-04-07 10:25:00,20.51,20.54,20.5,20.53,196700.0,14.2326,14.2534,14.2257,14.2465,196700.0
2011-04-07 10:30:00,20.52,20.53,20.5,20.5,202700.0,14.2395,14.2465,14.2257,14.2257,202700.0
2011-04-07 10:35:00,20.5,20.51,20.42,20.46,379900.0,14.2257,14.2326,14.1702,14.1979,379900.0
2011-04-07 10:40:00,20.46,20.46,20.3,20.33,423700.0,14.1979,14.1979,14.0869,14.1077,423700.0
2011-04-07 10:45:00,20.32,20.41,20.3,20.38,468700.0,14.1008,14.1632,14.0869,14.1424,468700.0
2011-04-07 10:50:00,20.38,20.44,20.36,20.44,238200.0,14.1424,14.184,14.1285,14.184,238200.0
2011-04-07 10:55:00,20.44,20.48,20.43,20.46,133500.0,14.184,14.2118,14.1771,14.1979,133500.0
2011-04-07 11:00:00,20.46,20.46,20.43,20.43,79800.0,14.1979,14.1979,14.1771,14.1771,79800.0
2011-04-07 11:05:00,20.44,20.49,20.44,20.46,98400.0,14.184,14.2187,14.184,14.1979,98400.0
2011-04-07 11:10:00,20.47,20.48,20.45,20.48,78800.0,14.2048,14.2118,14.191,14.2118,78800.0
2011-04-07 11:15:00,20.47,20.5,20.46,20.47,111900.0,14.2048,14.2257,14.1979,14.2048,111900.0
2011-04-07 11:20:00,20.48,20.5,20.45,20.47,166100.0,14.2118,14.2257,14.191,14.2048,166100.0
2011-04-07 11:25:00,20.47,20.48,20.43,20.45,217700.0,14.2048,14.2118,14.1771,14.191,217700.0
2011-04-07 11:30:00,20.45,20.45,20.37,20.39,91600.0,14.191,14.191,14.1355,14.1493,91600.0
2011-04-07 11:35:00,20.38,20.4,20.32,20.38,121600.0,14.1424,14.1563,14.1008,14.1424,121600.0
2011-04-07 11:40:00,20.39,20.41,20.35,20.39,215500.0,14.1493,14.1632,14.1216,14.1493,215500.0
2011-04-07 11:45:00,20.39,20.39,20.34,20.35,87800.0,14.1493,14.1493,14.1146,14.1216,87800.0
2011-04-07 11:50:00,20.35,20.39,20.33,20.39,98100.0,14.1216,14.1493,14.1077,14.1493,98100.0
2011-04-07 11:55:00,20.38,20.48,20.37,20.48,119300.0,14.1424,14.2118,14.1355,14.2118,119300.0
2011-04-07 12:00:00,20.48,20.49,20.44,20.44,74300.0,14.2118,14.2187,14.184,14.184,74300.0
2011-04-07 12:05:00,20.44,20.48,20.44,20.47,131400.0,14.184,14.2118,14.184,14.2048,131400.0
2011-04-07 12:10:00,20.47,20.5,20.46,20.49,221000.0,14.2048,14.2257,14.1979,14.2187,221000.0
2011-04-07 12:15:00,20.49,20.51,20.48,20.5,532800.0,14.2187,14.2326,14.2118,14.2257,532800.0
2011-04-07 12:20:00,20.5,20.5,20.48,20.49,183600.0,14.2257,14.2257,14.2118,14.2187,183600.0
2011-04-07 12:25:00,20.5,20.5,20.48,20.48,57900.0,14.2257,14.2257,14.2118,14.2118,57900.0
2011-04-07 12:30:00,20.48,20.49,20.48,20.48,102100.0,14.2118,14.2187,14.2118,14.2118,102100.0
2011-04-07 12:35:00,20.48,20.5,20.48,20.49,149500.0,14.2118,14.2257,14.2118,14.2187,149500.0
2011-04-07 12:40:00,20.5,20.5,20.48,20.48,99300.0,14.2257,14.2257,14.2118,14.2118,99300.0
2011-04-07 12:45:00,20.49,20.5,20.45,20.47,165200.0,14.2187,14.2257,14.191,14.2048,165200.0
2011-04-07 12:50:00,20.46,20.49,20.44,20.47,170600.0,14.1979,14.2187,14.184,14.2048,170600.0
2011-04-07 12:55:00,20.47,20.48,20.46,20.47,23600.0,14.2048,14.2118,14.1979,14.2048,23600.0
2011-04-07 13:00:00,20.48,20.48,20.45,20.46,65900.0,14.2118,14.2118,14.191,14.1979,65900.0
2011-04-07 13:05:00,20.45,20.46,20.44,20.45,55800.0,14.191,14.1979,14.184,14.191,55800.0
2011-04-07 13:10:00,20.45,20.46,20.39,20.4,206200.0,14.191,14.1979,14.1493,14.1563,206200.0
2011-04-07 13:15:00,20.4,20.4,20.39,20.4,34100.0,14.1563,14.1563,14.1493,14.1563,34100.0
2011-04-07 13:20:00,20.4,20.41,20.38,20.39,162900.0,14.1563,14.1632,14.1424,14.1493,162900.0
2011-04-07 13:25:00,20.4,20.4,20.34,20.37,217500.0,14.1563,14.1563,14.1146,14.1355,217500.0
2011-04-07 13:30:00,20.36,20.36,20.34,20.35,95000.0,14.1285,14.1285,14.1146,14.1216,95000.0
2011-04-07 13:35:00,20.35,20.36,20.33,20.33,100000.0,14.1216,14.1285,14.1077,14.1077,100000.0
2011-04-07 13:40:00,20.34,20.35,20.32,20.33,89600.0,14.1146,14.1216,14.1008,14.1077,89600.0
2011-04-07 13:45:00,20.33,20.34,20.29,20.33,168000.0,14.1077,14.1146,14.0799,14.1077,168000.0
2011-04-07 13:50:00,20.32,20.34,20.32,20.34,17200.0,14.1008,14.1146,14.1008,14.1146,17200.0
2011-04-07 13:55:00,20.34,20.36,20.29,20.31,146800.0,14.1146,14.1285,14.0799,14.0938,146800.0
2011-04-07 14:00:00,20.31,20.33,20.29,20.32,89700.0,14.0938,14.1077,14.0799,14.1008,89700.0
2011-04-07 14:05:00,20.32,20.32,20.29,20.3,72600.0,14.1008,14.1008,14.0799,14.0869,72600.0
2011-04-07 14:10:00,20.31,20.31,20.26,20.26,127200.0,14.0938,14.0938,14.0591,14.0591,127200.0
2011-04-07 14:15:00,20.26,20.27,20.25,20.26,167400.0,14.0591,14.0661,14.0522,14.0591,167400.0
2011-04-07 14:20:00,20.25,20.27,20.25,20.27,91200.0,14.0522,14.0661,14.0522,14.0661,91200.0
2011-04-07 14:25:00,20.26,20.27,20.22,20.22,107000.0,14.0591,14.0661,14.0314,14.0314,107000.0
2011-04-07 14:30:00,20.22,20.26,20.22,20.25,89100.0,14.0314,14.0591,14.0314,14.0522,89100.0
2011-04-07 14:35:00,20.26,20.28,20.24,20.25,159300.0,14.0591,14.073,14.0452,14.0522,159300.0
2011-04-07 14:40:00,20.24,20.27,20.23,20.27,89800.0,14.0452,14.0661,14.0383,14.0661,89800.0
2011-04-07 14:45:00,20.27,20.27,20.24,20.26,97200.0,14.0661,14.0661,14.0452,14.0591,97200.0
2011-04-07 14:50:00,20.25,20.28,20.25,20.28,88100.0,14.0522,14.073,14.0522,14.073,88100.0
2011-04-07 14:55:00,20.28,20.29,20.27,20.28,75100.0,14.073,14.0799,14.0661,14.073,75100.0
2011-04-07 15:00:00,20.29,20.29,20.28,20.29,52000.0,14.0799,14.0799,14.073,14.0799,52000.0
2011-04-07 15:05:00,20.28,20.29,20.27,20.28,93200.0,14.073,14.0799,14.0661,14.073,93200.0
2011-04-07 15:10:00,20.28,20.29,20.26,20.27,80100.0,14.073,14.0799,14.0591,14.0661,80100.0
2011-04-07 15:15:00,20.27,20.28,20.26,20.28,191100.0,14.0661,14.073,14.0591,14.073,191100.0
2011-04-07 15:20:00,20.28,20.28,20.25,20.26,427700.0,14.073,14.073,14.0522,14.0591,427700.0
2011-04-07 15:25:00,20.27,20.28,20.24,20.27,520800.0,14.0661,14.073,14.0452,14.0661,520800.0
2011-04-07 15:30:00,20.27,20.29,20.25,20.27,372300.0,14.0661,14.0799,14.0522,14.0661,372300.0
2011-04-07 15:35:00,20.28,20.3,20.27,20.29,364900.0,14.073,14.0869,14.0661,14.0799,364900.0
2011-04-07 15:40:00,20.29,20.3,20.28,20.3,396700.0,14.0799,14.0869,14.073,14.0869,396700.0
2011-04-07 15:45:00,20.3,20.31,20.28,20.29,476700.0,14.0869,14.0938,14.073,14.0799,476700.0
2011-04-07 15:50:00,20.28,20.29,20.23,20.25,749900.0,14.073,14.0799,14.0383,14.0522,749900.0
2011-04-07 15:55:00,20.25,20.26,20.17,20.19,1545800.0,14.0522,14.0591,13.9967,14.0105,1545800.0
2011-04-08 09:30:00,20.17,20.2,19.75,19.8,1824300.0,13.9967,14.0175,13.7052,13.7399,1824300.0
2011-04-08 09:35:00,19.81,19.89,19.59,19.87,1479500.0,13.7469,13.8024,13.5942,13.7885,1479500.0
2011-04-08 09:40:00,19.87,20.0,19.86,19.94,728900.0,13.7885,13.8787,13.7815,13.8371,728900.0
2011-04-08 09:45:00,19.94,19.96,19.77,19.89,848600.0,13.8371,13.8509,13.7191,13.8024,848600.0
2011-04-08 09:50:00,19.88,19.92,19.87,19.89,355400.0,13.7954,13.8232,13.7885,13.8024,355400.0
2011-04-08 09:55:00,19.89,20.0,19.89,19.96,329700.0,13.8024,13.8787,13.8024,13.8509,329700.0
2011-04-08 10:00:00,19.95,19.96,19.78,19.91,597000.0,13.844,13.8509,13.726,13.8162,597000.0
2011-04-08 10:05:00,19.91,19.92,19.82,19.83,235800.0,13.8162,13.8232,13.7538,13.7607,235800.0
2011-04-08 10:10:00,19.83,19.85,19.78,19.8,357100.0,13.7607,13.7746,13.726,13.7399,357100.0
2011-04-08 10:15:00,19.8,19.81,19.74,19.75,322700.0,13.7399,13.7469,13.6983,13.7052,322700.0
2011-04-08 10:20:00,19.75,19.82,19.69,19.82,397500.0,13.7052,13.7538,13.6636,13.7538,397500.0
2011-04-08 10:25:00,19.81,19.82,19.72,19.76,863900.0,13.7469,13.7538,13.6844,13.7122,863900.0
2011-04-08 10:30:00,19.75,19.78,19.7,19.74,350500.0,13.7052,13.726,13.6705,13.6983,350500.0
2011-04-08 10:35:00,19.74,19.78,19.71,19.77,339300.0,13.6983,13.726,13.6775,13.7191,339300.0
2011-04-08 10:40:00,19.78,19.78,19.72,19.76,127200.0,13.726,13.726,13.6844,13.7122,127200.0
2011-04-08 10:45:00,19.76,19.78,19.76,19.78,127100.0,13.7122,13.726,13.7122,13.726,127100.0
2011-04-08 10:50:00,19.77,19.85,19.77,19.85,1069400.0,13.7191,13.7746,13.7191,13.7746,1069400.0
2011-04-08 10:55:00,19.84,19.85,19.75,19.76,1205200.0,13.7677,13.7746,13.7052,13.7122,1205200.0
2011-04-08 11:00:00,19.75,19.77,19.73,19.73,265300.0,13.7052,13.7191,13.6913,13.6913,265300.0
2011-04-08 11:05:00,19.73,19.8,19.73,19.79,110400.0,13.6913,13.7399,13.6913,13.733,110400.0
2011-04-08 11:10:00,19.8,19.8,19.73,19.74,250900.0,13.7399,13.7399,13.6913,13.6983,250900.0
2011-04-08 11:15:00,19.74,19.78,19.73,19.78,114100.0,13.6983,13.726,13.6913,13.726,114100.0
2011-04-08 11:20:00,19.77,19.78,19.77,19.77,180300.0,13.7191,13.726,13.7191,13.7191,180300.0
2011-04-08 11:25:00,19.78,19.78,19.75,19.77,262500.0,13.726,13.726,13.7052,13.7191,262500.0
2011-04-08 11:30:00,19.76,19.8,19.75,19.8,182300.0,13.7122,13.7399,13.7052,13.7399,182300.0
2011-04-08 11:35:00,19.8,19.87,19.8,19.84,1217700.0,13.7399,13.7885,13.7399,13.7677,1217700.0
2011-04-08 11:40:00,19.85,19.87,19.79,19.79,205600.0,13.7746,13.7885,13.733,13.733,205600.0
2011-04-08 11:45:00,19.8,19.8,19.75,19.76,191300.0,13.7399,13.7399,13.7052,13.7122,191300.0
2011-04-08 11:50:00,19.75,19.81,19.75,19.78,115500.0,13.7052,13.7469,13.7052,13.726,115500.0
2011-04-08 11:55:00,19.78,19.78,19.74,19.75,95100.0,13.726,13.726,13.6983,13.7052,95100.0
2011-04-08 12:00:00,19.75,19.79,19.75,19.77,134700.0,13.7052,13.733,13.7052,13.7191,134700.0
2011-04-08 12:05:00,19.77,19.8,19.74,19.75,670000.0,13.7191,13.7399,13.6983,13.7052,670000.0
2011-04-08 12:10:00,19.74,19.75,19.73,19.73,38700.0,13.6983,13.7052,13.6913,13.6913,38700.0
2011-04-08 12:15:00,19.73,19.74,19.73,19.74,77400.0,13.6913,13.6983,13.6913,13.6983,77400.0
2011-04-08 12:20:00,19.73,19.74,19.69,19.7,135100.0,13.6913,13.6983,13.6636,13.6705,135100.0
2011-04-08 12:25:00,19.7,19.72,19.67,19.71,143600.0,13.6705,13.6844,13.6497,13.6775,143600.0
2011-04-08 12:30:00,19.72,19.78,19.71,19.73,167500.0,13.6844,13.726,13.6775,13.6913,167500.0
2011-04-08 12:35:00,19.73,19.77,19.73,19.75,317800.0,13.6913,13.7191,13.6913,13.7052,317800.0
2011-04-08 12:40:00,19.75,19.76,19.73,19.74,88400.0,13.7052,13.7122,13.6913,13.6983,88400.0
2011-04-08 12:45:00,19.74,19.76,19.73,19.74,119800.0,13.6983,13.7122,13.6913,13.6983,119800.0
2011-04-08 12:50:00,19.74,19.76,19.73,19.74,118300.0,13.6983,13.7122,13.6913,13.6983,118300.0
2011-04-08 12:55:00,19.73,19.75,19.73,19.75,87800.0,13.6913,13.7052,13.6913,13.7052,87800.0
2011-04-08 13:00:00,19.74,19.77,19.74,19.77,89700.0,13.6983,13.7191,13.6983,13.7191,89700.0
2011-04-08 13:05:00,19.76,19.77,19.75,19.75,79500.0,13.7122,13.7191,13.7052,13.7052,79500.0
2011-04-08 13:10:00,19.75,19.8,19.72,19.73,856600.0,13.7052,13.7399,13.6844,13.6913,856600.0
2011-04-08 13:15:00,19.73,19.74,19.69,19.7,152800.0,13.6913,13.6983,13.6636,13.6705,152800.0
2011-04-08 13:20:00,19.69,19.7,19.64,19.64,413600.0,13.6636,13.6705,13.6289,13.6289,413600.0
2011-04-08 13:25:00,19.64,19.65,19.61,19.62,144800.0,13.6289,13.6358,13.6081,13.615,144800.0
2011-04-08 13:30:00,19.61,19.64,19.59,19.63,497600.0,13.6081,13.6289,13.5942,13.6219,497600.0
2011-04-08 13:35:00,19.63,19.65,19.63,19.64,76200.0,13.6219,13.6358,13.6219,13.6289,76200.0
2011-04-08 13:40:00,19.64,19.66,19.64,19.66,148300.0,13.6289,13.6428,13.6289,13.6428,148300.0
2011-04-08 13:45:00,19.65,19.66,19.61,19.65,541500.0,13.6358,13.6428,13.6081,13.6358,541500.0
2011-04-08 13:50:00,19.65,19.65,19.63,19.65,124000.0,13.6358,13.6358,13.6219,13.6358,124000.0
2011-04-08 13:55:00,19.65,19.65,19.64,19.65,336300.0,13.6358,13.6358,13.6289,13.6358,336300.0
2011-04-08 14:00:00,19.64,19.66,19.63,19.63,372900.0,13.6289,13.6428,13.6219,13.6219,372900.0
2011-04-08 14:05:00,19.63,19.64,19.6,19.62,167800.0,13.6219,13.6289,13.6011,13.615,167800.0
2011-04-08 14:10:00,19.62,19.64,19.61,19.63,233100.0,13.615,13.6289,13.6081,13.6219,233100.0
2011-04-08 14:15:00,19.62,19.65,19.61,19.65,446700.0,13.615,13.6358,13.6081,13.6358,446700.0
2011-04-08 14:20:00,19.64,19.65,19.63,19.64,331900.0,13.6289,13.6358,13.6219,13.6289,331900.0
2011-04-08 14:25:00,19.65,19.65,19.64,19.65,417200.0,13.6358,13.6358,13.6289,13.6358,417200.0
2011-04-08 14:30:00,19.65,19.71,19.64,19.69,369400.0,13.6358,13.6775,13.6289,13.6636,369400.0
2011-04-08 14:35:00,19.69,19.71,19.66,19.71,903100.0,13.6636,13.6775,13.6428,13.6775,903100.0
2011-04-08 14:40:00,19.71,19.71,19.66,19.66,383900.0,13.6775,13.6775,13.6428,13.6428,383900.0
2011-04-08 14:45:00,19.67,19.67,19.64,19.66,197600.0,13.6497,13.6497,13.6289,13.6428,197600.0
2011-04-08 14:50:00,19.66,19.66,19.62,19.66,254900.0,13.6428,13.6428,13.615,13.6428,254900.0
2011-04-08 14:55:00,19.65,19.68,19.61,19.62,278500.0,13.6358,13.6566,13.6081,13.615,278500.0
2011-04-08 15:00:00,19.62,19.65,19.61,19.62,232700.0,13.615,13.6358,13.6081,13.615,232700.0
2011-04-08 15:05:00,19.63,19.68,19.62,19.67,229600.0,13.6219,13.6566,13.615,13.6497,229600.0
2011-04-08 15:10:00,19.67,19.68,19.65,19.66,199800.0,13.6497,13.6566,13.6358,13.6428,199800.0
2011-04-08 15:15:00,19.65,19.66,19.62,19.64,144400.0,13.6358,13.6428,13.615,13.6289,144400.0
2011-04-08 15:20:00,19.64,19.64,19.61,19.62,167100.0,13.6289,13.6289,13.6081,13.615,167100.0
2011-04-08 15:25:00,19.61,19.62,19.6,19.62,261300.0,13.6081,13.615,13.6011,13.615,261300.0
2011-04-08 15:30:00,19.62,19.62,19.61,19.62,272500.0,13.615,13.615,13.6081,13.615,272500.0
2011-04-08 15:35:00,19.62,19.62,19.55,19.55,549700.0,13.615,13.615,13.5664,13.5664,549700.0
2011-04-08 15:40:00,19.55,19.59,19.53,19.58,775700.0,13.5664,13.5942,13.5525,13.5872,775700.0
2011-04-08 15:45:00,19.58,19.61,19.55,19.57,723200.0,13.5872,13.6081,13.5664,13.5803,723200.0
2011-04-08 15:50:00,19.57,19.6,19.56,19.6,667100.0,13.5803,13.6011,13.5734,13.6011,667100.0
2011-04-08 15:55:00,19.59,19.6,19.57,19.58,1159800.0,13.5942,13.6011,13.5803,13.5872,1159800.0
2011-04-11 09:30:00,19.52,19.62,19.52,19.58,340100.0,13.5456,13.615,13.5456,13.5872,340100.0
2011-04-11 09:35:00,19.58,19.58,19.53,19.56,261700.0,13.5872,13.5872,13.5525,13.5734,261700.0
2011-04-11 09:40:00,19.56,19.59,19.54,19.57,166900.0,13.5734,13.5942,13.5595,13.5803,166900.0
2011-04-11 09:45:00,19.57,19.65,19.55,19.64,166300.0,13.5803,13.6358,13.5664,13.6289,166300.0
2011-04-11 09:50:00,19.64,19.65,19.55,19.59,215000.0,13.6289,13.6358,13.5664,13.5942,215000.0
2011-04-11 09:55:00,19.59,19.66,19.58,19.63,969900.0,13.5942,13.6428,13.5872,13.6219,969900.0
2011-04-11 10:00:00,19.64,19.68,19.61,19.65,1004000.0,13.6289,13.6566,13.6081,13.6358,1004000.0
2011-04-11 10:05:00,19.66,19.73,19.63,19.7,1423400.0,13.6428,13.6913,13.6219,13.6705,1423400.0
2011-04-11 10:10:00,19.71,19.72,19.68,19.7,366100.0,13.6775,13.6844,13.6566,13.6705,366100.0
2011-04-11 10:15:00,19.7,19.75,19.66,19.7,456000.0,13.6705,13.7052,13.6428,13.6705,456000.0
2011-04-11 10:20:00,19.7,19.71,19.69,19.71,335400.0,13.6705,13.6775,13.6636,13.6775,335400.0
2011-04-11 10:25:00,19.7,19.73,19.68,19.7,296800.0,13.6705,13.6913,13.6566,13.6705,296800.0
2011-04-11 10:30:00,19.69,19.75,19.69,19.74,392300.0,13.6636,13.7052,13.6636,13.6983,392300.0
2011-04-11 10:35:00,19.74,19.77,19.71,19.77,465400.0,13.6983,13.7191,13.6775,13.7191,465400.0
2011-04-11 10:40:00,19.76,19.81,19.74,19.81,357700.0,13.7122,13.7469,13.6983,13.7469,357700.0
2011-04-11 10:45:00,19.81,19.83,19.76,19.81,375700.0,13.7469,13.7607,13.7122,13.7469,375700.0
2011-04-11 10:50:00,19.81,19.81,19.77,19.79,148200.0,13.7469,13.7469,13.7191,13.733,148200.0
2011-04-11 10:55:00,19.79,19.8,19.76,19.77,135100.0,13.733,13.7399,13.7122,13.7191,135100.0
2011-04-11 11:00:00,19.77,19.79,19.77,19.78,139500.0,13.7191,13.733,13.7191,13.726,139500.0
2011-04-11 11:05:00,19.78,19.8,19.78,19.78,163900.0,13.726,13.7399,13.726,13.726,163900.0
2011-04-11 11:10:00,19.79,19.8,19.77,19.79,148800.0,13.733,13.7399,13.7191,13.733,148800.0
2011-04-11 11:15:00,19.78,19.82,19.77,19.8,292300.0,13.726,13.7538,13.7191,13.7399,292300.0
2011-04-11 11:20:00,19.8,19.81,19.77,19.79,278400.0,13.7399,13.7469,13.7191,13.733,278400.0
2011-04-11 11:25:00,19.79,19.81,19.78,19.78,63800.0,13.733,13.7469,13.726,13.726,63800.0
2011-04-11 11:30:00,19.78,19.8,19.77,19.8,81400.0,13.726,13.7399,13.7191,13.7399,81400.0
2011-04-11 11:35:00,19.8,19.84,19.79,19.83,144300.0,13.7399,13.7677,13.733,13.7607,144300.0
2011-04-11 11:40:00,19.83,19.84,19.81,19.81,219400.0,13.7607,13.7677,13.7469,13.7469,219400.0
2011-04-11 11:45:00,19.81,19.82,19.8,19.8,99700.0,13.7469,13.7538,13.7399,13.7399,99700.0
2011-04-11 11:50:00,19.8,19.82,19.8,19.81,104400.0,13.7399,13.7538,13.7399,13.7469,104400.0
2011-04-11 11:55:00,19.81,19.82,19.79,19.8,210500.0,13.7469,13.7538,13.733,13.7399,210500.0
2011-04-11 12:00:00,19.8,19.81,19.79,19.79,32800.0,13.7399,13.7469,13.733,13.733,32800.0
2011-04-11 12:05:00,19.79,19.8,19.79,19.79,28300.0,13.733,13.7399,13.733,13.733,28300.0
2011-04-11 12:10:00,19.79,19.8,19.79,19.79,35300.0,13.733,13.7399,13.733,13.733,35300.0
2011-04-11 12:15:00,19.79,19.8,19.78,19.8,360300.0,13.733,13.7399,13.726,13.7399,360300.0
2011-04-11 12:20:00,19.8,19.83,19.79,19.83,53100.0,13.7399,13.7607,13.733,13.7607,53100.0
2011-04-11 12:25:00,19.82,19.83,19.8,19.8,171300.0,13.7538,13.7607,13.7399,13.7399,171300.0
2011-04-11 12:30:00,19.8,19.83,19.8,19.82,183200.0,13.7399,13.7607,13.7399,13.7538,183200.0
2011-04-11 12:35:00,19.81,19.82,19.76,19.77,137900.0,13.7469,13.7538,13.7122,13.7191,137900.0
2011-04-11 12:40:00,19.76,19.79,19.73,19.78,121400.0,13.7122,13.733,13.6913,13.726,121400.0
2011-04-11 12:45:00,19.78,19.79,19.75,19.76,54000.0,13.726,13.733,13.7052,13.7122,54000.0
2011-04-11 12:50:00,19.76,19.76,19.74,19.75,36600.0,13.7122,13.7122,13.6983,13.7052,36600.0
2011-04-11 12:55:00,19.74,19.75,19.72,19.72,38600.0,13.6983,13.7052,13.6844,13.6844,38600.0
2011-04-11 13:00:00,19.72,19.74,19.71,19.73,63800.0,13.6844,13.6983,13.6775,13.6913,63800.0
2011-04-11 13:05:00,19.73,19.77,19.72,19.76,52600.0,13.6913,13.7191,13.6844,13.7122,52600.0
2011-04-11 13:10:00,19.76,19.76,19.72,19.74,46700.0,13.7122,13.7122,13.6844,13.6983,46700.0
2011-04-11 13:15:00,19.74,19.74,19.69,19.71,85600.0,13.6983,13.6983,13.6636,13.6775,85600.0
2011-04-11 13:20:00,19.72,19.75,19.7,19.72,123200.0,13.6844,13.7052,13.6705,13.6844,123200.0
2011-04-11 13:25:00,19.72,19.73,19.71,19.72,42100.0,13.6844,13.6913,13.6775,13.6844,42100.0
2011-04-11 13:30:00,19.71,19.72,19.7,19.7,93700.0,13.6775,13.6844,13.6705,13.6705,93700.0
2011-04-11 13:35:00,19.7,19.7,19.67,19.7,68000.0,13.6705,13.6705,13.6497,13.6705,68000.0
2011-04-11 13:40:00,19.7,19.72,19.69,19.71,39100.0,13.6705,13.6844,13.6636,13.6775,39100.0
2011-04-11 13:45:00,19.71,19.71,19.65,19.65,68400.0,13.6775,13.6775,13.6358,13.6358,68400.0
2011-04-11 13:50:00,19.65,19.67,19.62,19.67,144600.0,13.6358,13.6497,13.615,13.6497,144600.0
2011-04-11 13:55:00,19.67,19.69,19.64,19.68,78800.0,13.6497,13.6636,13.6289,13.6566,78800.0
2011-04-11 14:00:00,19.69,19.72,19.68,19.71,78200.0,13.6636,13.6844,13.6566,13.6775,78200.0
2011-04-11 14:05:00,19.72,19.72,19.69,19.7,43700.0,13.6844,13.6844,13.6636,13.6705,43700.0
2011-04-11 14:10:00,19.7,19.72,19.68,19.68,134500.0,13.6705,13.6844,13.6566,13.6566,134500.0
2011-04-11 14:15:00,19.69,19.69,19.68,19.69,38500.0,13.6636,13.6636,13.6566,13.6636,38500.0
2011-04-11 14:20:00,19.7,19.7,19.67,19.69,49800.0,13.6705,13.6705,13.6497,13.6636,49800.0
2011-04-11 14:25:00,19.68,19.7,19.67,19.68,72400.0,13.6566,13.6705,13.6497,13.6566,72400.0
2011-04-11 14:30:00,19.69,19.7,19.66,19.66,71300.0,13.6636,13.6705,13.6428,13.6428,71300.0
2011-04-11 14:35:00,19.66,19.68,19.65,19.67,50200.0,13.6428,13.6566,13.6358,13.6497,50200.0
2011-04-11 14:40:00,19.67,19.67,19.58,19.64,325400.0,13.6497,13.6497,13.5872,13.6289,325400.0
2011-04-11 14:45:00,19.64,19.64,19.61,19.63,77400.0,13.6289,13.6289,13.6081,13.6219,77400.0
2011-04-11 14:50:00,19.63,19.64,19.63,19.63,44800.0,13.6219,13.6289,13.6219,13.6219,44800.0
2011-04-11 14:55:00,19.63,19.63,19.59,19.6,103700.0,13.6219,13.6219,13.5942,13.6011,103700.0
2011-04-11 15:00:00,19.6,19.62,19.55,19.56,157300.0,13.6011,13.615,13.5664,13.5734,157300.0
2011-04-11 15:05:00,19.56,19.58,19.56,19.58,44500.0,13.5734,13.5872,13.5734,13.5872,44500.0
2011-04-11 15:10:00,19.57,19.58,19.55,19.55,93500.0,13.5803,13.5872,13.5664,13.5664,93500.0
2011-04-11 15:15:00,19.55,19.56,19.54,19.55,150900.0,13.5664,13.5734,13.5595,13.5664,150900.0
2011-04-11 15:20:00,19.55,19.58,19.55,19.56,116100.0,13.5664,13.5872,13.5664,13.5734,116100.0
2011-04-11 15:25:00,19.57,19.57,19.56,19.56,69300.0,13.5803,13.5803,13.5734,13.5734,69300.0
2011-04-11 15:30:00,19.56,19.59,19.55,19.57,138800.0,13.5734,13.5942,13.5664,13.5803,138800.0
2011-04-11 15:35:00,19.57,19.59,19.56,19.59,132700.0,13.5803,13.5942,13.5734,13.5942,132700.0
2011-04-11 15:40:00,19.58,19.61,19.58,19.6,141900.0,13.5872,13.6081,13.5872,13.6011,141900.0
2011-04-11 15:45:00,19.61,19.62,19.6,19.62,254300.0,13.6081,13.615,13.6011,13.615,254300.0
2011-04-11 15:50:00,19.62,19.62,19.57,19.59,541600.0,13.615,13.615,13.5803,13.5942,541600.0
2011-04-11 15:55:00,19.59,19.61,19.57,19.59,738600.0,13.5942,13.6081,13.5803,13.5942,738600.0
2011-04-12 09:30:00,19.5,19.54,19.45,19.46,366300.0,13.5317,13.5595,13.497,13.504,366300.0
2011-04-12 09:35:00,19.46,19.51,19.38,19.46,559100.0,13.504,13.5387,13.4485,13.504,559100.0
2011-04-12 09:40:00,19.46,19.5,19.4,19.42,312900.0,13.504,13.5317,13.4623,13.4762,312900.0
2011-04-12 09:45:00,19.42,19.46,19.38,19.4,218800.0,13.4762,13.504,13.4485,13.4623,218800.0
2011-04-12 09:50:00,19.4,19.41,19.31,19.31,188400.0,13.4623,13.4693,13.3999,13.3999,188400.0
2011-04-12 09:55:00,19.31,19.32,19.25,19.25,204800.0,13.3999,13.4068,13.3582,13.3582,204800.0
2011-04-12 10:00:00,19.26,19.34,19.25,19.34,193800.0,13.3652,13.4207,13.3582,13.4207,193800.0
2011-04-12 10:05:00,19.35,19.35,19.2,19.21,391600.0,13.4276,13.4276,13.3236,13.3305,391600.0
2011-04-12 10:10:00,19.21,19.23,19.19,19.21,260100.0,13.3305,13.3444,13.3166,13.3305,260100.0
2011-04-12 10:15:00,19.22,19.26,19.21,19.26,198400.0,13.3374,13.3652,13.3305,13.3652,198400.0
2011-04-12 10:20:00,19.26,19.26,19.25,19.25,102800.0,13.3652,13.3652,13.3582,13.3582,102800.0
2011-04-12 10:25:00,19.26,19.28,19.25,19.28,155500.0,13.3652,13.3791,13.3582,13.3791,155500.0
2011-04-12 10:30:00,19.28,19.3,19.25,19.25,292500.0,13.3791,13.3929,13.3582,13.3582,292500.0
2011-04-12 10:35:00,19.25,19.25,19.18,19.21,234800.0,13.3582,13.3582,13.3097,13.3305,234800.0
2011-04-12 10:40:00,19.22,19.24,19.18,19.22,294500.0,13.3374,13.3513,13.3097,13.3374,294500.0
2011-04-12 10:45:00,19.23,19.24,19.2,19.24,158700.0,13.3444,13.3513,13.3236,13.3513,158700.0
2011-04-12 10:50:00,19.24,19.25,19.14,19.16,491600.0,13.3513,13.3582,13.2819,13.2958,491600.0
2011-04-12 10:55:00,19.15,19.16,19.12,19.13,274000.0,13.2889,13.2958,13.268,13.275,274000.0
2011-04-12 11:00:00,19.13,19.17,19.12,19.14,372600.0,13.275,13.3027,13.268,13.2819,372600.0
2011-04-12 11:05:00,19.14,19.18,19.12,19.18,92000.0,13.2819,13.3097,13.268,13.3097,92000.0
2011-04-12 11:10:00,19.18,19.24,19.18,19.24,76400.0,13.3097,13.3513,13.3097,13.3513,76400.0
2011-04-12 11:15:00,19.24,19.24,19.18,19.19,91700.0,13.3513,13.3513,13.3097,13.3166,91700.0
2011-04-12 11:20:00,19.18,19.21,19.17,19.21,103200.0,13.3097,13.3305,13.3027,13.3305,103200.0
2011-04-12 11:25:00,19.21,19.26,19.2,19.26,76700.0,13.3305,13.3652,13.3236,13.3652,76700.0
2011-04-12 11:30:00,19.25,19.28,19.23,19.28,92000.0,13.3582,13.3791,13.3444,13.3791,92000.0
2011-04-12 11:35:00,19.28,19.33,19.27,19.33,103800.0,13.3791,13.4138,13.3721,13.4138,103800.0
2011-04-12 11:40:00,19.33,19.34,19.27,19.3,429000.0,13.4138,13.4207,13.3721,13.3929,429000.0
2011-04-12 11:45:00,19.31,19.31,19.28,19.28,45500.0,13.3999,13.3999,13.3791,13.3791,45500.0
2011-04-12 11:50:00,19.28,19.28,19.23,19.23,87200.0,13.3791,13.3791,13.3444,13.3444,87200.0
2011-04-12 11:55:00,19.23,19.26,19.22,19.25,110400.0,13.3444,13.3652,13.3374,13.3582,110400.0
2011-04-12 12:00:00,19.26,19.3,19.25,19.3,80800.0,13.3652,13.3929,13.3582,13.3929,80800.0
2011-04-12 12:05:00,19.3,19.31,19.29,19.29,94600.0,13.3929,13.3999,13.386,13.386,94600.0
2011-04-12 12:10:00,19.3,19.3,19.28,19.29,76800.0,13.3929,13.3929,13.3791,13.386,76800.0
2011-04-12 12:15:00,19.29,19.31,19.28,19.31,60800.0,13.386,13.3999,13.3791,13.3999,60800.0
2011-04-12 12:20:00,19.31,19.31,19.3,19.31,73800.0,13.3999,13.3999,13.3929,13.3999,73800.0
2011-04-12 12:25:00,19.3,19.31,19.28,19.28,358400.0,13.3929,13.3999,13.3791,13.3791,358400.0
2011-04-12 12:30:00,19.28,19.29,19.25,19.26,300600.0,13.3791,13.386,13.3582,13.3652,300600.0
2011-04-12 12:35:00,19.27,19.29,19.22,19.28,255200.0,13.3721,13.386,13.3374,13.3791,255200.0
2011-04-12 12:40:00,19.28,19.29,19.27,19.28,405000.0,13.3791,13.386,13.3721,13.3791,405000.0
2011-04-12 12:45:00,19.28,19.3,19.27,19.29,90100.0,13.3791,13.3929,13.3721,13.386,90100.0
2011-04-12 12:50:00,19.29,19.3,19.28,19.3,417800.0,13.386,13.3929,13.3791,13.3929,417800.0
2011-04-12 12:55:00,19.3,19.3,19.27,19.28,75700.0,13.3929,13.3929,13.3721,13.3791,75700.0
2011-04-12 13:00:00,19.28,19.28,19.27,19.28,55100.0,13.3791,13.3791,13.3721,13.3791,55100.0
2011-04-12 13:05:00,19.27,19.29,19.27,19.28,115900.0,13.3721,13.386,13.3721,13.3791,115900.0
2011-04-12 13:10:00,19.27,19.29,19.27,19.27,195100.0,13.3721,13.386,13.3721,13.3721,195100.0
2011-04-12 13:15:00,19.27,19.28,19.27,19.28,63100.0,13.3721,13.3791,13.3721,13.3791,63100.0
2011-04-12 13:20:00,19.28,19.3,19.27,19.3,137100.0,13.3791,13.3929,13.3721,13.3929,137100.0
2011-04-12 13:25:00,19.3,19.3,19.29,19.3,156500.0,13.3929,13.3929,13.386,13.3929,156500.0
2011-04-12 13:30:00,19.3,19.31,19.29,19.29,301700.0,13.3929,13.3999,13.386,13.386,301700.0
2011-04-12 13:35:00,19.3,19.32,19.28,19.29,249600.0,13.3929,13.4068,13.3791,13.386,249600.0
2011-04-12 13:40:00,19.29,19.3,19.27,19.3,112500.0,13.386,13.3929,13.3721,13.3929,112500.0
2011-04-12 13:45:00,19.29,19.33,19.29,19.33,368400.0,13.386,13.4138,13.386,13.4138,368400.0
2011-04-12 13:50:00,19.33,19.33,19.3,19.3,349900.0,13.4138,13.4138,13.3929,13.3929,349900.0
2011-04-12 13:55:00,19.3,19.31,19.3,19.3,170000.0,13.3929,13.3999,13.3929,13.3929,170000.0
2011-04-12 14:00:00,19.31,19.31,19.29,19.29,101000.0,13.3999,13.3999,13.386,13.386,101000.0
2011-04-12 14:05:00,19.29,19.32,19.28,19.32,349700.0,13.386,13.4068,13.3791,13.4068,349700.0
2011-04-12 14:10:00,19.31,19.32,19.31,19.31,189200.0,13.3999,13.4068,13.3999,13.3999,189200.0
2011-04-12 14:15:00,19.32,19.32,19.27,19.28,157000.0,13.4068,13.4068,13.3721,13.3791,157000.0
2011-04-12 14:20:00,19.29,19.3,19.28,19.3,126100.0,13.386,13.3929,13.3791,13.3929,126100.0
2011-04-12 14:25:00,19.3,19.3,19.29,19.3,30700.0,13.3929,13.3929,13.386,13.3929,30700.0
2011-04-12 14:30:00,19.3,19.3,19.29,19.3,67800.0,13.3929,13.3929,13.386,13.3929,67800.0
2011-04-12 14:35:00,19.3,19.31,19.29,19.3,105800.0,13.3929,13.3999,13.386,13.3929,105800.0
2011-04-12 14:40:00,19.3,19.3,19.29,19.3,73600.0,13.3929,13.3929,13.386,13.3929,73600.0
2011-04-12 14:45:00,19.3,19.3,19.29,19.3,124800.0,13.3929,13.3929,13.386,13.3929,124800.0
2011-04-12 14:50:00,19.3,19.31,19.29,19.29,172000.0,13.3929,13.3999,13.386,13.386,172000.0
2011-04-12 14:55:00,19.3,19.3,19.29,19.29,151000.0,13.3929,13.3929,13.386,13.386,151000.0
2011-04-12 15:00:00,19.3,19.3,19.28,19.29,154100.0,13.3929,13.3929,13.3791,13.386,154100.0
2011-04-12 15:05:00,19.29,19.3,19.28,19.29,206000.0,13.386,13.3929,13.3791,13.386,206000.0
2011-04-12 15:10:00,19.29,19.3,19.28,19.28,174300.0,13.386,13.3929,13.3791,13.3791,174300.0
2011-04-12 15:15:00,19.28,19.29,19.28,19.29,91400.0,13.3791,13.386,13.3791,13.386,91400.0
2011-04-12 15:20:00,19.29,19.29,19.22,19.22,229000.0,13.386,13.386,13.3374,13.3374,229000.0
2011-04-12 15:25:00,19.22,19.23,19.16,19.19,290100.0,13.3374,13.3444,13.2958,13.3166,290100.0
2011-04-12 15:30:00,19.2,19.21,19.18,19.2,302500.0,13.3236,13.3305,13.3097,13.3236,302500.0
2011-04-12 15:35:00,19.21,19.21,19.19,19.2,289200.0,13.3305,13.3305,13.3166,13.3236,289200.0
2011-04-12 15:40:00,19.2,19.2,19.19,19.2,250700.0,13.3236,13.3236,13.3166,13.3236,250700.0
2011-04-12 15:45:00,19.2,19.21,19.15,19.16,957600.0,13.3236,13.3305,13.2889,13.2958,957600.0
2011-04-12 15:50:00,19.16,19.16,19.06,19.16,1502200.0,13.2958,13.2958,13.2264,13.2958,1502200.0
2011-04-12 15:55:00,19.16,19.19,19.15,19.18,884700.0,13.2958,13.3166,13.2889,13.3097,884700.0
2011-04-13 09:30:00,19.36,19.52,19.32,19.37,619300.0,13.4346,13.5456,13.4068,13.4415,619300.0
2011-04-13 09:35:00,19.37,19.44,19.32,19.39,430400.0,13.4415,13.4901,13.4068,13.4554,430400.0
2011-04-13 09:40:00,19.4,19.46,19.37,19.4,381500.0,13.4623,13.504,13.4415,13.4623,381500.0
2011-04-13 09:45:00,19.4,19.44,19.35,19.35,190600.0,13.4623,13.4901,13.4276,13.4276,190600.0
2011-04-13 09:50:00,19.36,19.38,19.33,19.35,116100.0,13.4346,13.4485,13.4138,13.4276,116100.0
2011-04-13 09:55:00,19.36,19.38,19.34,19.35,146000.0,13.4346,13.4485,13.4207,13.4276,146000.0
2011-04-13 10:00:00,19.35,19.37,19.28,19.3,197600.0,13.4276,13.4415,13.3791,13.3929,197600.0
2011-04-13 10:05:00,19.3,19.31,19.26,19.26,133200.0,13.3929,13.3999,13.3652,13.3652,133200.0
2011-04-13 10:10:00,19.26,19.3,19.24,19.25,90400.0,13.3652,13.3929,13.3513,13.3582,90400.0
2011-04-13 10:15:00,19.25,19.27,19.21,19.22,99900.0,13.3582,13.3721,13.3305,13.3374,99900.0
2011-04-13 10:20:00,19.21,19.32,19.21,19.29,149200.0,13.3305,13.4068,13.3305,13.386,149200.0
2011-04-13 10:25:00,19.3,19.36,19.28,19.35,81400.0,13.3929,13.4346,13.3791,13.4276,81400.0
2011-04-13 10:30:00,19.36,19.37,19.28,19.3,94700.0,13.4346,13.4415,13.3791,13.3929,94700.0
2011-04-13 10:35:00,19.29,19.3,19.23,19.27,87300.0,13.386,13.3929,13.3444,13.3721,87300.0
2011-04-13 10:40:00,19.28,19.29,19.23,19.25,304800.0,13.3791,13.386,13.3444,13.3582,304800.0
2011-04-13 10:45:00,19.24,19.27,19.23,19.27,175300.0,13.3513,13.3721,13.3444,13.3721,175300.0
2011-04-13 10:50:00,19.27,19.28,19.23,19.23,143900.0,13.3721,13.3791,13.3444,13.3444,143900.0
2011-04-13 10:55:00,19.24,19.25,19.23,19.25,152300.0,13.3513,13.3582,13.3444,13.3582,152300.0
2011-04-13 11:00:00,19.25,19.25,19.22,19.24,121600.0,13.3582,13.3582,13.3374,13.3513,121600.0
2011-04-13 11:05:00,19.23,19.25,19.22,19.24,53800.0,13.3444,13.3582,13.3374,13.3513,53800.0
2011-04-13 11:10:00,19.23,19.24,19.21,19.23,73300.0,13.3444,13.3513,13.3305,13.3444,73300.0
2011-04-13 11:15:00,19.23,19.25,19.22,19.24,70400.0,13.3444,13.3582,13.3374,13.3513,70400.0
2011-04-13 11:20:00,19.24,19.24,19.22,19.23,38700.0,13.3513,13.3513,13.3374,13.3444,38700.0
2011-04-13 11:25:00,19.23,19.23,19.2,19.23,62100.0,13.3444,13.3444,13.3236,13.3444,62100.0
2011-04-13 11:30:00,19.22,19.27,19.22,19.26,114800.0,13.3374,13.3721,13.3374,13.3652,114800.0
2011-04-13 11:35:00,19.27,19.27,19.19,19.19,249800.0,13.3721,13.3721,13.3166,13.3166,249800.0
2011-04-13 11:40:00,19.19,19.24,19.19,19.22,176800.0,13.3166,13.3513,13.3166,13.3374,176800.0
2011-04-13 11:45:00,19.21,19.23,19.2,19.21,63800.0,13.3305,13.3444,13.3236,13.3305,63800.0
2011-04-13 11:50:00,19.21,19.22,19.2,19.21,97700.0,13.3305,13.3374,13.3236,13.3305,97700.0
2011-04-13 11:55:00,19.21,19.21,19.17,19.17,98800.0,13.3305,13.3305,13.3027,13.3027,98800.0
2011-04-13 12:00:00,19.18,19.21,19.17,19.19,94400.0,13.3097,13.3305,13.3027,13.3166,94400.0
2011-04-13 12:05:00,19.19,19.21,19.17,19.2,77500.0,13.3166,13.3305,13.3027,13.3236,77500.0
2011-04-13 12:10:00,19.21,19.21,19.18,19.2,51800.0,13.3305,13.3305,13.3097,13.3236,51800.0
2011-04-13 12:15:00,19.2,19.22,19.19,19.2,69500.0,13.3236,13.3374,13.3166,13.3236,69500.0
2011-04-13 12:20:00,19.2,19.21,19.16,19.19,428800.0,13.3236,13.3305,13.2958,13.3166,428800.0
2011-04-13 12:25:00,19.2,19.23,19.19,19.21,191500.0,13.3236,13.3444,13.3166,13.3305,191500.0
2011-04-13 12:30:00,19.21,19.21,19.17,19.18,176800.0,13.3305,13.3305,13.3027,13.3097,176800.0
2011-04-13 12:35:00,19.18,19.19,19.12,19.16,251700.0,13.3097,13.3166,13.268,13.2958,251700.0
2011-04-13 12:40:00,19.16,19.17,19.14,19.16,76400.0,13.2958,13.3027,13.2819,13.2958,76400.0
2011-04-13 12:45:00,19.16,19.27,19.15,19.26,193500.0,13.2958,13.3721,13.2889,13.3652,193500.0
2011-04-13 12:50:00,19.26,19.32,19.26,19.32,406900.0,13.3652,13.4068,13.3652,13.4068,406900.0
2011-04-13 12:55:00,19.32,19.35,19.29,19.29,376200.0,13.4068,13.4276,13.386,13.386,376200.0
2011-04-13 13:00:00,19.3,19.3,19.26,19.29,148500.0,13.3929,13.3929,13.3652,13.386,148500.0
2011-04-13 13:05:00,19.28,19.29,19.26,19.28,48300.0,13.3791,13.386,13.3652,13.3791,48300.0
2011-04-13 13:10:00,19.28,19.34,19.28,19.33,111400.0,13.3791,13.4207,13.3791,13.4138,111400.0
2011-04-13 13:15:00,19.34,19.42,19.34,19.4,199700.0,13.4207,13.4762,13.4207,13.4623,199700.0
2011-04-13 13:20:00,19.39,19.41,19.35,19.36,123100.0,13.4554,13.4693,13.4276,13.4346,123100.0
2011-04-13 13:25:00,19.35,19.37,19.31,19.32,121400.0,13.4276,13.4415,13.3999,13.4068,121400.0
2011-04-13 13:30:00,19.32,19.32,19.3,19.3,70700.0,13.4068,13.4068,13.3929,13.3929,70700.0
2011-04-13 13:35:00,19.3,19.32,19.28,19.3,72600.0,13.3929,13.4068,13.3791,13.3929,72600.0
2011-04-13 13:40:00,19.3,19.34,19.3,19.33,74800.0,13.3929,13.4207,13.3929,13.4138,74800.0
2011-04-13 13:45:00,19.33,19.35,19.3,19.31,76000.0,13.4138,13.4276,13.3929,13.3999,76000.0
2011-04-13 13:50:00,19.32,19.33,19.3,19.31,64200.0,13.4068,13.4138,13.3929,13.3999,64200.0
2011-04-13 13:55:00,19.31,19.32,19.3,19.31,164700.0,13.3999,13.4068,13.3929,13.3999,164700.0
2011-04-13 14:00:00,19.31,19.34,19.29,19.3,173100.0,13.3999,13.4207,13.386,13.3929,173100.0
2011-04-13 14:05:00,19.3,19.36,19.3,19.35,305200.0,13.3929,13.4346,13.3929,13.4276,305200.0
2011-04-13 14:10:00,19.35,19.37,19.34,19.34,204200.0,13.4276,13.4415,13.4207,13.4207,204200.0
2011-04-13 14:15:00,19.34,19.35,19.31,19.34,205700.0,13.4207,13.4276,13.3999,13.4207,205700.0
2011-04-13 14:20:00,19.34,19.35,19.33,19.35,109900.0,13.4207,13.4276,13.4138,13.4276,109900.0
2011-04-13 14:25:00,19.35,19.4,19.35,19.38,102100.0,13.4276,13.4623,13.4276,13.4485,102100.0
2011-04-13 14:30:00,19.38,19.39,19.34,19.35,84700.0,13.4485,13.4554,13.4207,13.4276,84700.0
2011-04-13 14:35:00,19.36,19.38,19.33,19.34,160500.0,13.4346,13.4485,13.4138,13.4207,160500.0
2011-04-13 14:40:00,19.34,19.38,19.34,19.37,130100.0,13.4207,13.4485,13.4207,13.4415,130100.0
2011-04-13 14:45:00,19.38,19.39,19.36,19.36,112800.0,13.4485,13.4554,13.4346,13.4346,112800.0
2011-04-13 14:50:00,19.35,19.38,19.34,19.34,85900.0,13.4276,13.4485,13.4207,13.4207,85900.0
2011-04-13 14:55:00,19.34,19.39,19.34,19.36,214000.0,13.4207,13.4554,13.4207,13.4346,214000.0
2011-04-13 15:00:00,19.37,19.41,19.36,19.37,273700.0,13.4415,13.4693,13.4346,13.4415,273700.0
2011-04-13 15:05:00,19.38,19.39,19.34,19.34,323200.0,13.4485,13.4554,13.4207,13.4207,323200.0
2011-04-13 15:10:00,19.35,19.36,19.34,19.36,99500.0,13.4276,13.4346,13.4207,13.4346,99500.0
2011-04-13 15:15:00,19.36,19.37,19.33,19.35,196400.0,13.4346,13.4415,13.4138,13.4276,196400.0
2011-04-13 15:20:00,19.35,19.37,19.34,19.35,214900.0,13.4276,13.4415,13.4207,13.4276,214900.0
2011-04-13 15:25:00,19.34,19.36,19.33,19.34,92500.0,13.4207,13.4346,13.4138,13.4207,92500.0
2011-04-13 15:30:00,19.34,19.35,19.33,19.35,110000.0,13.4207,13.4276,13.4138,13.4276,110000.0
2011-04-13 15:35:00,19.35,19.35,19.31,19.32,310000.0,13.4276,13.4276,13.3999,13.4068,310000.0
2011-04-13 15:40:00,19.31,19.33,19.31,19.32,249900.0,13.3999,13.4138,13.3999,13.4068,249900.0
2011-04-13 15:45:00,19.33,19.35,19.32,19.35,354700.0,13.4138,13.4276,13.4068,13.4276,354700.0
2011-04-13 15:50:00,19.35,19.35,19.31,19.34,471500.0,13.4276,13.4276,13.3999,13.4207,471500.0
2011-04-13 15:55:00,19.34,19.34,19.32,19.33,460600.0,13.4207,13.4207,13.4068,13.4138,460600.0
2011-04-14 09:30:00,19.17,19.25,19.12,19.12,474800.0,13.3027,13.3582,13.268,13.268,474800.0
2011-04-14 09:35:00,19.13,19.2,19.12,19.15,85500.0,13.275,13.3236,13.268,13.2889,85500.0
2011-04-14 09:40:00,19.15,19.19,19.09,19.09,452100.0,13.2889,13.3166,13.2472,13.2472,452100.0
2011-04-14 09:45:00,19.1,19.13,19.07,19.07,194700.0,13.2542,13.275,13.2333,13.2333,194700.0
2011-04-14 09:50:00,19.07,19.17,19.06,19.14,602000.0,13.2333,13.3027,13.2264,13.2819,602000.0
2011-04-14 09:55:00,19.14,19.24,19.12,19.23,167500.0,13.2819,13.3513,13.268,13.3444,167500.0
2011-04-14 10:00:00,19.23,19.28,19.21,19.23,191200.0,13.3444,13.3791,13.3305,13.3444,191200.0
2011-04-14 10:05:00,19.24,19.26,19.22,19.25,192400.0,13.3513,13.3652,13.3374,13.3582,192400.0
2011-04-14 10:10:00,19.25,19.3,19.24,19.27,209800.0,13.3582,13.3929,13.3513,13.3721,209800.0
2011-04-14 10:15:00,19.26,19.35,19.26,19.34,315900.0,13.3652,13.4276,13.3652,13.4207,315900.0
2011-04-14 10:20:00,19.33,19.35,19.28,19.31,169500.0,13.4138,13.4276,13.3791,13.3999,169500.0
2011-04-14 10:25:00,19.31,19.4,19.3,19.37,246100.0,13.3999,13.4623,13.3929,13.4415,246100.0
2011-04-14 10:30:00,19.37,19.43,19.36,19.41,188100.0,13.4415,13.4832,13.4346,13.4693,188100.0
2011-04-14 10:35:00,19.41,19.43,19.4,19.43,153400.0,13.4693,13.4832,13.4623,13.4832,153400.0
2011-04-14 10:40:00,19.43,19.43,19.33,19.33,101700.0,13.4832,13.4832,13.4138,13.4138,101700.0
2011-04-14 10:45:00,19.33,19.34,19.31,19.31,71300.0,13.4138,13.4207,13.3999,13.3999,71300.0
2011-04-14 10:50:00,19.31,19.36,19.31,19.35,152600.0,13.3999,13.4346,13.3999,13.4276,152600.0
2011-04-14 10:55:00,19.35,19.35,19.34,19.34,68600.0,13.4276,13.4276,13.4207,13.4207,68600.0
2011-04-14 11:00:00,19.34,19.44,19.34,19.44,258100.0,13.4207,13.4901,13.4207,13.4901,258100.0
2011-04-14 11:05:00,19.44,19.47,19.44,19.47,336000.0,13.4901,13.5109,13.4901,13.5109,336000.0
2011-04-14 11:10:00,19.46,19.47,19.46,19.46,195900.0,13.504,13.5109,13.504,13.504,195900.0
2011-04-14 11:15:00,19.47,19.51,19.46,19.5,528200.0,13.5109,13.5387,13.504,13.5317,528200.0
2011-04-14 11:20:00,19.5,19.51,19.42,19.43,194800.0,13.5317,13.5387,13.4762,13.4832,194800.0
2011-04-14 11:25:00,19.43,19.49,19.43,19.48,169900.0,13.4832,13.5248,13.4832,13.5179,169900.0
2011-04-14 11:30:00,19.48,19.5,19.41,19.41,277900.0,13.5179,13.5317,13.4693,13.4693,277900.0
2011-04-14 11:35:00,19.41,19.41,19.34,19.38,186200.0,13.4693,13.4693,13.4207,13.4485,186200.0
2011-04-14 11:40:00,19.38,19.39,19.33,19.36,97300.0,13.4485,13.4554,13.4138,13.4346,97300.0
2011-04-14 11:45:00,19.35,19.36,19.33,19.34,80200.0,13.4276,13.4346,13.4138,13.4207,80200.0
2011-04-14 11:50:00,19.34,19.34,19.24,19.27,296600.0,13.4207,13.4207,13.3513,13.3721,296600.0
2011-04-14 11:55:00,19.27,19.36,19.27,19.34,282100.0,13.3721,13.4346,13.3721,13.4207,282100.0
2011-04-14 12:00:00,19.33,19.37,19.33,19.36,126900.0,13.4138,13.4415,13.4138,13.4346,126900.0
2011-04-14 12:05:00,19.36,19.39,19.36,19.38,108700.0,13.4346,13.4554,13.4346,13.4485,108700.0
2011-04-14 12:10:00,19.38,19.43,19.38,19.43,155000.0,13.4485,13.4832,13.4485,13.4832,155000.0
2011-04-14 12:15:00,19.43,19.44,19.39,19.4,79400.0,13.4832,13.4901,13.4554,13.4623,79400.0
2011-04-14 12:20:00,19.4,19.42,19.4,19.4,47800.0,13.4623,13.4762,13.4623,13.4623,47800.0
2011-04-14 12:25:00,19.4,19.43,19.4,19.43,67800.0,13.4623,13.4832,13.4623,13.4832,67800.0
2011-04-14 12:30:00,19.42,19.43,19.41,19.42,46600.0,13.4762,13.4832,13.4693,13.4762,46600.0
2011-04-14 12:35:00,19.42,19.42,19.34,19.35,187600.0,13.4762,13.4762,13.4207,13.4276,187600.0
2011-04-14 12:40:00,19.35,19.36,19.31,19.32,50900.0,13.4276,13.4346,13.3999,13.4068,50900.0
2011-04-14 12:45:00,19.32,19.33,19.32,19.32,42600.0,13.4068,13.4138,13.4068,13.4068,42600.0
2011-04-14 12:50:00,19.32,19.41,19.32,19.41,187800.0,13.4068,13.4693,13.4068,13.4693,187800.0
2011-04-14 12:55:00,19.41,19.43,19.4,19.42,96000.0,13.4693,13.4832,13.4623,13.4762,96000.0
2011-04-14 13:00:00,19.41,19.43,19.41,19.43,47300.0,13.4693,13.4832,13.4693,13.4832,47300.0
2011-04-14 13:05:00,19.43,19.43,19.41,19.42,79200.0,13.4832,13.4832,13.4693,13.4762,79200.0
2011-04-14 13:10:00,19.42,19.45,19.41,19.44,166800.0,13.4762,13.497,13.4693,13.4901,166800.0
2011-04-14 13:15:00,19.43,19.44,19.41,19.43,109400.0,13.4832,13.4901,13.4693,13.4832,109400.0
2011-04-14 13:20:00,19.42,19.44,19.42,19.43,147800.0,13.4762,13.4901,13.4762,13.4832,147800.0
2011-04-14 13:25:00,19.43,19.46,19.43,19.45,71000.0,13.4832,13.504,13.4832,13.497,71000.0
2011-04-14 13:30:00,19.45,19.48,19.45,19.47,148300.0,13.497,13.5179,13.497,13.5109,148300.0
2011-04-14 13:35:00,19.47,19.48,19.46,19.47,56900.0,13.5109,13.5179,13.504,13.5109,56900.0
2011-04-14 13:40:00,19.46,19.46,19.43,19.43,67800.0,13.504,13.504,13.4832,13.4832,67800.0
2011-04-14 13:45:00,19.43,19.45,19.43,19.43,78900.0,13.4832,13.497,13.4832,13.4832,78900.0
2011-04-14 13:50:00,19.44,19.44,19.42,19.43,134200.0,13.4901,13.4901,13.4762,13.4832,134200.0
2011-04-14 13:55:00,19.42,19.46,19.42,19.43,285500.0,13.4762,13.504,13.4762,13.4832,285500.0
2011-04-14 14:00:00,19.42,19.46,19.42,19.44,95600.0,13.4762,13.504,13.4762,13.4901,95600.0
2011-04-14 14:05:00,19.44,19.45,19.43,19.43,98900.0,13.4901,13.497,13.4832,13.4832,98900.0
2011-04-14 14:10:00,19.43,19.48,19.43,19.48,144800.0,13.4832,13.5179,13.4832,13.5179,144800.0
2011-04-14 14:15:00,19.48,19.48,19.46,19.48,79900.0,13.5179,13.5179,13.504,13.5179,79900.0
2011-04-14 14:20:00,19.47,19.52,19.47,19.5,331900.0,13.5109,13.5456,13.5109,13.5317,331900.0
2011-04-14 14:25:00,19.49,19.54,19.48,19.5,197500.0,13.5248,13.5595,13.5179,13.5317,197500.0
2011-04-14 14:30:00,19.5,19.53,19.49,19.52,133900.0,13.5317,13.5525,13.5248,13.5456,133900.0
2011-04-14 14:35:00,19.52,19.52,19.48,19.5,107400.0,13.5456,13.5456,13.5179,13.5317,107400.0
2011-04-14 14:40:00,19.5,19.51,19.48,19.48,101300.0,13.5317,13.5387,13.5179,13.5179,101300.0
2011-04-14 14:45:00,19.49,19.53,19.48,19.53,154600.0,13.5248,13.5525,13.5179,13.5525,154600.0
2011-04-14 14:50:00,19.53,19.53,19.51,19.52,126200.0,13.5525,13.5525,13.5387,13.5456,126200.0
2011-04-14 14:55:00,19.52,19.56,19.52,19.53,102100.0,13.5456,13.5734,13.5456,13.5525,102100.0
2011-04-14 15:00:00,19.53,19.58,19.51,19.58,222900.0,13.5525,13.5872,13.5387,13.5872,222900.0
2011-04-14 15:05:00,19.58,19.59,19.56,19.59,247500.0,13.5872,13.5942,13.5734,13.5942,247500.0
2011-04-14 15:10:00,19.59,19.61,19.56,19.59,182000.0,13.5942,13.6081,13.5734,13.5942,182000.0
2011-04-14 15:15:00,19.59,19.61,19.58,19.59,190600.0,13.5942,13.6081,13.5872,13.5942,190600.0
2011-04-14 15:20:00,19.59,19.6,19.58,19.59,95200.0,13.5942,13.6011,13.5872,13.5942,95200.0
2011-04-14 15:25:00,19.58,19.63,19.58,19.62,239900.0,13.5872,13.6219,13.5872,13.615,239900.0
2011-04-14 15:30:00,19.61,19.63,19.6,19.61,625900.0,13.6081,13.6219,13.6011,13.6081,625900.0
2011-04-14 15:35:00,19.61,19.65,19.6,19.65,251700.0,13.6081,13.6358,13.6011,13.6358,251700.0
2011-04-14 15:40:00,19.64,19.66,19.64,19.65,605900.0,13.6289,13.6428,13.6289,13.6358,605900.0
2011-04-14 15:45:00,19.65,19.66,19.64,19.64,330300.0,13.6358,13.6428,13.6289,13.6289,330300.0
2011-04-14 15:50:00,19.65,19.65,19.64,19.65,221600.0,13.6358,13.6358,13.6289,13.6358,221600.0
2011-04-14 15:55:00,19.65,19.65,19.62,19.63,975500.0,13.6358,13.6358,13.615,13.6219,975500.0
2011-04-15 09:30:00,19.75,19.81,19.67,19.69,1306900.0,13.7052,13.7469,13.6497,13.6636,1306900.0
2011-04-15 09:35:00,19.69,19.73,19.67,19.69,210700.0,13.6636,13.6913,13.6497,13.6636,210700.0
2011-04-15 09:40:00,19.69,19.77,19.68,19.71,177700.0,13.6636,13.7191,13.6566,13.6775,177700.0
2011-04-15 09:45:00,19.71,19.73,19.68,19.69,382100.0,13.6775,13.6913,13.6566,13.6636,382100.0
2011-04-15 09:50:00,19.68,19.71,19.67,19.69,290400.0,13.6566,13.6775,13.6497,13.6636,290400.0
2011-04-15 09:55:00,19.68,19.72,19.68,19.69,279200.0,13.6566,13.6844,13.6566,13.6636,279200.0
2011-04-15 10:00:00,19.7,19.75,19.69,19.73,226500.0,13.6705,13.7052,13.6636,13.6913,226500.0
2011-04-15 10:05:00,19.74,19.79,19.73,19.78,256400.0,13.6983,13.733,13.6913,13.726,256400.0
2011-04-15 10:10:00,19.78,19.8,19.76,19.78,244100.0,13.726,13.7399,13.7122,13.726,244100.0
2011-04-15 10:15:00,19.77,19.78,19.74,19.78,883900.0,13.7191,13.726,13.6983,13.726,883900.0
2011-04-15 10:20:00,19.78,19.78,19.74,19.74,338300.0,13.726,13.726,13.6983,13.6983,338300.0
2011-04-15 10:25:00,19.74,19.78,19.71,19.73,311500.0,13.6983,13.726,13.6775,13.6913,311500.0
2011-04-15 10:30:00,19.73,19.82,19.73,19.76,441100.0,13.6913,13.7538,13.6913,13.7122,441100.0
2011-04-15 10:35:00,19.76,19.79,19.69,19.69,436400.0,13.7122,13.733,13.6636,13.6636,436400.0
2011-04-15 10:40:00,19.69,19.75,19.69,19.72,607800.0,13.6636,13.7052,13.6636,13.6844,607800.0
2011-04-15 10:45:00,19.72,19.74,19.7,19.72,292500.0,13.6844,13.6983,13.6705,13.6844,292500.0
2011-04-15 10:50:00,19.72,19.76,19.71,19.76,220500.0,13.6844,13.7122,13.6775,13.7122,220500.0
2011-04-15 10:55:00,19.76,19.76,19.7,19.73,433400.0,13.7122,13.7122,13.6705,13.6913,433400.0
2011-04-15 11:00:00,19.72,19.77,19.72,19.76,190900.0,13.6844,13.7191,13.6844,13.7122,190900.0
2011-04-15 11:05:00,19.75,19.76,19.73,19.73,116100.0,13.7052,13.7122,13.6913,13.6913,116100.0
2011-04-15 11:10:00,19.73,19.76,19.73,19.75,160000.0,13.6913,13.7122,13.6913,13.7052,160000.0
2011-04-15 11:15:00,19.75,19.76,19.7,19.7,170600.0,13.7052,13.7122,13.6705,13.6705,170600.0
2011-04-15 11:20:00,19.71,19.77,19.7,19.77,152200.0,13.6775,13.7191,13.6705,13.7191,152200.0
2011-04-15 11:25:00,19.77,19.77,19.74,19.77,81800.0,13.7191,13.7191,13.6983,13.7191,81800.0
2011-04-15 11:30:00,19.77,19.79,19.71,19.73,181800.0,13.7191,13.733,13.6775,13.6913,181800.0
2011-04-15 11:35:00,19.72,19.73,19.72,19.73,44700.0,13.6844,13.6913,13.6844,13.6913,44700.0
2011-04-15 11:40:00,19.72,19.75,19.72,19.75,242400.0,13.6844,13.7052,13.6844,13.7052,242400.0
2011-04-15 11:45:00,19.75,19.77,19.75,19.77,79500.0,13.7052,13.7191,13.7052,13.7191,79500.0
2011-04-15 11:50:00,19.77,19.79,19.76,19.79,153000.0,13.7191,13.733,13.7122,13.733,153000.0
2011-04-15 11:55:00,19.79,19.82,19.76,19.76,345300.0,13.733,13.7538,13.7122,13.7122,345300.0
2011-04-15 12:00:00,19.76,19.77,19.76,19.76,52000.0,13.7122,13.7191,13.7122,13.7122,52000.0
2011-04-15 12:05:00,19.76,19.8,19.76,19.78,159100.0,13.7122,13.7399,13.7122,13.726,159100.0
2011-04-15 12:10:00,19.78,19.8,19.78,19.8,107100.0,13.726,13.7399,13.726,13.7399,107100.0
2011-04-15 12:15:00,19.79,19.8,19.78,19.79,51900.0,13.733,13.7399,13.726,13.733,51900.0
2011-04-15 12:20:00,19.78,19.78,19.76,19.77,94600.0,13.726,13.726,13.7122,13.7191,94600.0
2011-04-15 12:25:00,19.77,19.77,19.71,19.72,186500.0,13.7191,13.7191,13.6775,13.6844,186500.0
2011-04-15 12:30:00,19.72,19.74,19.72,19.72,59700.0,13.6844,13.6983,13.6844,13.6844,59700.0
2011-04-15 12:35:00,19.72,19.74,19.71,19.71,74900.0,13.6844,13.6983,13.6775,13.6775,74900.0
2011-04-15 12:40:00,19.71,19.73,19.71,19.72,101900.0,13.6775,13.6913,13.6775,13.6844,101900.0
2011-04-15 12:45:00,19.72,19.73,19.72,19.72,207200.0,13.6844,13.6913,13.6844,13.6844,207200.0
2011-04-15 12:50:00,19.72,19.75,19.72,19.74,134800.0,13.6844,13.7052,13.6844,13.6983,134800.0
2011-04-15 12:55:00,19.74,19.75,19.73,19.73,52500.0,13.6983,13.7052,13.6913,13.6913,52500.0
2011-04-15 13:00:00,19.74,19.75,19.73,19.73,58500.0,13.6983,13.7052,13.6913,13.6913,58500.0
2011-04-15 13:05:00,19.73,19.76,19.73,19.73,155500.0,13.6913,13.7122,13.6913,13.6913,155500.0
2011-04-15 13:10:00,19.73,19.75,19.73,19.74,60500.0,13.6913,13.7052,13.6913,13.6983,60500.0
2011-04-15 13:15:00,19.75,19.76,19.74,19.75,55400.0,13.7052,13.7122,13.6983,13.7052,55400.0
2011-04-15 13:20:00,19.76,19.76,19.74,19.76,184000.0,13.7122,13.7122,13.6983,13.7122,184000.0
2011-04-15 13:25:00,19.76,19.76,19.73,19.74,142500.0,13.7122,13.7122,13.6913,13.6983,142500.0
2011-04-15 13:30:00,19.74,19.75,19.74,19.75,63200.0,13.6983,13.7052,13.6983,13.7052,63200.0
2011-04-15 13:35:00,19.75,19.76,19.74,19.75,169800.0,13.7052,13.7122,13.6983,13.7052,169800.0
2011-04-15 13:40:00,19.75,19.76,19.73,19.75,148200.0,13.7052,13.7122,13.6913,13.7052,148200.0
2011-04-15 13:45:00,19.74,19.75,19.73,19.74,42200.0,13.6983,13.7052,13.6913,13.6983,42200.0
2011-04-15 13:50:00,19.74,19.75,19.74,19.75,45900.0,13.6983,13.7052,13.6983,13.7052,45900.0
2011-04-15 13:55:00,19.75,19.75,19.74,19.75,82600.0,13.7052,13.7052,13.6983,13.7052,82600.0
2011-04-15 14:00:00,19.75,19.76,19.74,19.75,98600.0,13.7052,13.7122,13.6983,13.7052,98600.0
2011-04-15 14:05:00,19.75,19.76,19.74,19.75,69100.0,13.7052,13.7122,13.6983,13.7052,69100.0
2011-04-15 14:10:00,19.75,19.77,19.74,19.77,157100.0,13.7052,13.7191,13.6983,13.7191,157100.0
2011-04-15 14:15:00,19.76,19.77,19.75,19.76,141900.0,13.7122,13.7191,13.7052,13.7122,141900.0
2011-04-15 14:20:00,19.76,19.76,19.75,19.75,23700.0,13.7122,13.7122,13.7052,13.7052,23700.0
2011-04-15 14:25:00,19.75,19.76,19.73,19.75,84500.0,13.7052,13.7122,13.6913,13.7052,84500.0
2011-04-15 14:30:00,19.75,19.76,19.75,19.76,72800.0,13.7052,13.7122,13.7052,13.7122,72800.0
2011-04-15 14:35:00,19.76,19.77,19.75,19.77,186800.0,13.7122,13.7191,13.7052,13.7191,186800.0
2011-04-15 14:40:00,19.76,19.77,19.76,19.76,49100.0,13.7122,13.7191,13.7122,13.7122,49100.0
2011-04-15 14:45:00,19.76,19.78,19.75,19.76,207000.0,13.7122,13.726,13.7052,13.7122,207000.0
2011-04-15 14:50:00,19.76,19.77,19.75,19.76,254200.0,13.7122,13.7191,13.7052,13.7122,254200.0
2011-04-15 14:55:00,19.75,19.77,19.75,19.77,186300.0,13.7052,13.7191,13.7052,13.7191,186300.0
2011-04-15 15:00:00,19.76,19.77,19.75,19.75,195800.0,13.7122,13.7191,13.7052,13.7052,195800.0
2011-04-15 15:05:00,19.75,19.76,19.73,19.73,96100.0,13.7052,13.7122,13.6913,13.6913,96100.0
2011-04-15 15:10:00,19.73,19.74,19.72,19.73,172700.0,13.6913,13.6983,13.6844,13.6913,172700.0
2011-04-15 15:15:00,19.73,19.75,19.73,19.75,283700.0,13.6913,13.7052,13.6913,13.7052,283700.0
2011-04-15 15:20:00,19.75,19.76,19.74,19.76,160000.0,13.7052,13.7122,13.6983,13.7122,160000.0
2011-04-15 15:25:00,19.76,19.76,19.71,19.73,431900.0,13.7122,13.7122,13.6775,13.6913,431900.0
2011-04-15 15:30:00,19.73,19.76,19.73,19.74,257600.0,13.6913,13.7122,13.6913,13.6983,257600.0
2011-04-15 15:35:00,19.75,19.79,19.74,19.78,474300.0,13.7052,13.733,13.6983,13.726,474300.0
2011-04-15 15:40:00,19.77,19.82,19.76,19.77,515500.0,13.7191,13.7538,13.7122,13.7191,515500.0
2011-04-15 15:45:00,19.77,19.78,19.74,19.76,260000.0,13.7191,13.726,13.6983,13.7122,260000.0
2011-04-15 15:50:00,19.75,19.77,19.74,19.75,247100.0,13.7052,13.7191,13.6983,13.7052,247100.0
2011-04-15 15:55:00,19.75,19.76,19.74,19.75,519700.0,13.7052,13.7122,13.6983,13.7052,519700.0
2011-04-18 09:30:00,19.5,19.52,19.37,19.37,333200.0,13.5317,13.5456,13.4415,13.4415,333200.0
2011-04-18 09:35:00,19.37,19.41,19.32,19.41,283100.0,13.4415,13.4693,13.4068,13.4693,283100.0
2011-04-18 09:40:00,19.4,19.47,19.35,19.41,181100.0,13.4623,13.5109,13.4276,13.4693,181100.0
2011-04-18 09:45:00,19.41,19.55,19.39,19.49,244600.0,13.4693,13.5664,13.4554,13.5248,244600.0
2011-04-18 09:50:00,19.48,19.5,19.38,19.41,229900.0,13.5179,13.5317,13.4485,13.4693,229900.0
2011-04-18 09:55:00,19.41,19.43,19.38,19.42,198600.0,13.4693,13.4832,13.4485,13.4762,198600.0
2011-04-18 10:00:00,19.42,19.44,19.38,19.42,185600.0,13.4762,13.4901,13.4485,13.4762,185600.0
2011-04-18 10:05:00,19.42,19.43,19.36,19.4,172200.0,13.4762,13.4832,13.4346,13.4623,172200.0
2011-04-18 10:10:00,19.39,19.46,19.37,19.44,229000.0,13.4554,13.504,13.4415,13.4901,229000.0
2011-04-18 10:15:00,19.44,19.5,19.42,19.48,179300.0,13.4901,13.5317,13.4762,13.5179,179300.0
2011-04-18 10:20:00,19.48,19.52,19.45,19.48,184900.0,13.5179,13.5456,13.497,13.5179,184900.0
2011-04-18 10:25:00,19.47,19.48,19.44,19.48,150700.0,13.5109,13.5179,13.4901,13.5179,150700.0
2011-04-18 10:30:00,19.48,19.5,19.47,19.48,114700.0,13.5179,13.5317,13.5109,13.5179,114700.0
2011-04-18 10:35:00,19.49,19.51,19.47,19.49,149400.0,13.5248,13.5387,13.5109,13.5248,149400.0
2011-04-18 10:40:00,19.49,19.5,19.44,19.46,185300.0,13.5248,13.5317,13.4901,13.504,185300.0
2011-04-18 10:45:00,19.45,19.46,19.41,19.46,197400.0,13.497,13.504,13.4693,13.504,197400.0
2011-04-18 10:50:00,19.46,19.46,19.42,19.45,105000.0,13.504,13.504,13.4762,13.497,105000.0
2011-04-18 10:55:00,19.45,19.45,19.4,19.41,118000.0,13.497,13.497,13.4623,13.4693,118000.0
2011-04-18 11:00:00,19.4,19.44,19.39,19.39,133900.0,13.4623,13.4901,13.4554,13.4554,133900.0
2011-04-18 11:05:00,19.39,19.39,19.36,19.38,125600.0,13.4554,13.4554,13.4346,13.4485,125600.0
2011-04-18 11:10:00,19.38,19.4,19.36,19.37,52600.0,13.4485,13.4623,13.4346,13.4415,52600.0
2011-04-18 11:15:00,19.37,19.39,19.36,19.37,92000.0,13.4415,13.4554,13.4346,13.4415,92000.0
2011-04-18 11:20:00,19.36,19.4,19.36,19.39,59500.0,13.4346,13.4623,13.4346,13.4554,59500.0
2011-04-18 11:25:00,19.39,19.39,19.36,19.37,61000.0,13.4554,13.4554,13.4346,13.4415,61000.0
2011-04-18 11:30:00,19.37,19.38,19.33,19.35,85100.0,13.4415,13.4485,13.4138,13.4276,85100.0
2011-04-18 11:35:00,19.36,19.41,19.35,19.39,39200.0,13.4346,13.4693,13.4276,13.4554,39200.0
2011-04-18 11:40:00,19.4,19.41,19.35,19.38,61700.0,13.4623,13.4693,13.4276,13.4485,61700.0
2011-04-18 11:45:00,19.38,19.41,19.37,19.41,105000.0,13.4485,13.4693,13.4415,13.4693,105000.0
2011-04-18 11:50:00,19.41,19.43,19.38,19.41,72300.0,13.4693,13.4832,13.4485,13.4693,72300.0
2011-04-18 11:55:00,19.41,19.42,19.38,19.39,47100.0,13.4693,13.4762,13.4485,13.4554,47100.0
2011-04-18 12:00:00,19.38,19.39,19.36,19.36,35900.0,13.4485,13.4554,13.4346,13.4346,35900.0
2011-04-18 12:05:00,19.36,19.41,19.36,19.41,41600.0,13.4346,13.4693,13.4346,13.4693,41600.0
2011-04-18 12:10:00,19.4,19.42,19.38,19.41,93900.0,13.4623,13.4762,13.4485,13.4693,93900.0
2011-04-18 12:15:00,19.4,19.42,19.39,19.41,49800.0,13.4623,13.4762,13.4554,13.4693,49800.0
2011-04-18 12:20:00,19.4,19.41,19.35,19.35,59600.0,13.4623,13.4693,13.4276,13.4276,59600.0
2011-04-18 12:25:00,19.35,19.37,19.35,19.36,95600.0,13.4276,13.4415,13.4276,13.4346,95600.0
2011-04-18 12:30:00,19.35,19.37,19.35,19.37,43200.0,13.4276,13.4415,13.4276,13.4415,43200.0
2011-04-18 12:35:00,19.37,19.37,19.36,19.36,15000.0,13.4415,13.4415,13.4346,13.4346,15000.0
2011-04-18 12:40:00,19.37,19.37,19.35,19.36,32700.0,13.4415,13.4415,13.4276,13.4346,32700.0
2011-04-18 12:45:00,19.35,19.36,19.34,19.34,32900.0,13.4276,13.4346,13.4207,13.4207,32900.0
2011-04-18 12:50:00,19.34,19.35,19.33,19.33,25600.0,13.4207,13.4276,13.4138,13.4138,25600.0
2011-04-18 12:55:00,19.33,19.37,19.33,19.35,97900.0,13.4138,13.4415,13.4138,13.4276,97900.0
2011-04-18 13:00:00,19.35,19.36,19.35,19.35,18300.0,13.4276,13.4346,13.4276,13.4276,18300.0
2011-04-18 13:05:00,19.36,19.36,19.35,19.35,34200.0,13.4346,13.4346,13.4276,13.4276,34200.0
2011-04-18 13:10:00,19.35,19.36,19.34,19.34,40000.0,13.4276,13.4346,13.4207,13.4207,40000.0
2011-04-18 13:15:00,19.34,19.36,19.33,19.35,70900.0,13.4207,13.4346,13.4138,13.4276,70900.0
2011-04-18 13:20:00,19.35,19.36,19.34,19.36,23100.0,13.4276,13.4346,13.4207,13.4346,23100.0
2011-04-18 13:25:00,19.35,19.36,19.34,19.35,64700.0,13.4276,13.4346,13.4207,13.4276,64700.0
2011-04-18 13:30:00,19.35,19.35,19.34,19.34,32200.0,13.4276,13.4276,13.4207,13.4207,32200.0
2011-04-18 13:35:00,19.35,19.36,19.34,19.36,34200.0,13.4276,13.4346,13.4207,13.4346,34200.0
2011-04-18 13:40:00,19.35,19.39,19.34,19.38,131900.0,13.4276,13.4554,13.4207,13.4485,131900.0
2011-04-18 13:45:00,19.39,19.39,19.37,19.38,39300.0,13.4554,13.4554,13.4415,13.4485,39300.0
2011-04-18 13:50:00,19.38,19.41,19.37,19.41,57700.0,13.4485,13.4693,13.4415,13.4693,57700.0
2011-04-18 13:55:00,19.41,19.43,19.41,19.43,35800.0,13.4693,13.4832,13.4693,13.4832,35800.0
2011-04-18 14:00:00,19.42,19.43,19.39,19.39,62800.0,13.4762,13.4832,13.4554,13.4554,62800.0
2011-04-18 14:05:00,19.39,19.42,19.39,19.41,46400.0,13.4554,13.4762,13.4554,13.4693,46400.0
2011-04-18 14:10:00,19.42,19.42,19.4,19.41,44100.0,13.4762,13.4762,13.4623,13.4693,44100.0
2011-04-18 14:15:00,19.41,19.42,19.4,19.41,40500.0,13.4693,13.4762,13.4623,13.4693,40500.0
2011-04-18 14:20:00,19.4,19.42,19.4,19.41,61100.0,13.4623,13.4762,13.4623,13.4693,61100.0
2011-04-18 14:25:00,19.41,19.42,19.4,19.41,44300.0,13.4693,13.4762,13.4623,13.4693,44300.0
2011-04-18 14:30:00,19.41,19.42,19.4,19.41,76100.0,13.4693,13.4762,13.4623,13.4693,76100.0
2011-04-18 14:35:00,19.4,19.43,19.4,19.43,98100.0,13.4623,13.4832,13.4623,13.4832,98100.0
2011-04-18 14:40:00,19.43,19.45,19.41,19.44,126900.0,13.4832,13.497,13.4693,13.4901,126900.0
2011-04-18 14:45:00,19.44,19.47,19.43,19.45,73400.0,13.4901,13.5109,13.4832,13.497,73400.0
2011-04-18 14:50:00,19.44,19.45,19.43,19.45,45400.0,13.4901,13.497,13.4832,13.497,45400.0
2011-04-18 14:55:00,19.45,19.48,19.44,19.45,97200.0,13.497,13.5179,13.4901,13.497,97200.0
2011-04-18 15:00:00,19.45,19.46,19.42,19.43,106100.0,13.497,13.504,13.4762,13.4832,106100.0
2011-04-18 15:05:00,19.42,19.44,19.39,19.41,100000.0,13.4762,13.4901,13.4554,13.4693,100000.0
2011-04-18 15:10:00,19.41,19.44,19.4,19.44,104800.0,13.4693,13.4901,13.4623,13.4901,104800.0
2011-04-18 15:15:00,19.44,19.5,19.44,19.48,143600.0,13.4901,13.5317,13.4901,13.5179,143600.0
2011-04-18 15:20:00,19.48,19.51,19.45,19.45,86900.0,13.5179,13.5387,13.497,13.497,86900.0
2011-04-18 15:25:00,19.45,19.49,19.45,19.48,83900.0,13.497,13.5248,13.497,13.5179,83900.0
2011-04-18 15:30:00,19.48,19.52,19.48,19.5,242800.0,13.5179,13.5456,13.5179,13.5317,242800.0
2011-04-18 15:35:00,19.51,19.51,19.48,19.51,355000.0,13.5387,13.5387,13.5179,13.5387,355000.0
2011-04-18 15:40:00,19.5,19.51,19.49,19.49,236200.0,13.5317,13.5387,13.5248,13.5248,236200.0
2011-04-18 15:45:00,19.5,19.52,19.49,19.51,324700.0,13.5317,13.5456,13.5248,13.5387,324700.0
2011-04-18 15:50:00,19.52,19.52,19.5,19.51,233100.0,13.5456,13.5456,13.5317,13.5387,233100.0
2011-04-18 15:55:00,19.51,19.51,19.48,19.5,768500.0,13.5387,13.5387,13.5179,13.5317,768500.0
2011-04-19 09:30:00,19.47,19.75,19.35,19.72,813400.0,13.5109,13.7052,13.4276,13.6844,813400.0
2011-04-19 09:35:00,19.71,19.72,19.59,19.64,211300.0,13.6775,13.6844,13.5942,13.6289,211300.0
2011-04-19 09:40:00,19.64,19.69,19.61,19.66,155700.0,13.6289,13.6636,13.6081,13.6428,155700.0
2011-04-19 09:45:00,19.66,19.71,19.62,19.64,163300.0,13.6428,13.6775,13.615,13.6289,163300.0
2011-04-19 09:50:00,19.64,19.65,19.57,19.57,115400.0,13.6289,13.6358,13.5803,13.5803,115400.0
2011-04-19 09:55:00,19.57,19.61,19.55,19.6,128100.0,13.5803,13.6081,13.5664,13.6011,128100.0
2011-04-19 10:00:00,19.59,19.64,19.55,19.64,211200.0,13.5942,13.6289,13.5664,13.6289,211200.0
2011-04-19 10:05:00,19.64,19.71,19.61,19.71,536600.0,13.6289,13.6775,13.6081,13.6775,536600.0
2011-04-19 10:10:00,19.7,19.78,19.7,19.77,378200.0,13.6705,13.726,13.6705,13.7191,378200.0
2011-04-19 10:15:00,19.78,19.91,19.75,19.87,621600.0,13.726,13.8162,13.7052,13.7885,621600.0
2011-04-19 10:20:00,19.86,19.93,19.82,19.88,339200.0,13.7815,13.8301,13.7538,13.7954,339200.0
2011-04-19 10:25:00,19.87,19.9,19.83,19.86,337700.0,13.7885,13.8093,13.7607,13.7815,337700.0
2011-04-19 10:30:00,19.87,19.89,19.82,19.86,479600.0,13.7885,13.8024,13.7538,13.7815,479600.0
2011-04-19 10:35:00,19.85,19.87,19.77,19.78,186400.0,13.7746,13.7885,13.7191,13.726,186400.0
2011-04-19 10:40:00,19.78,19.82,19.78,19.8,76500.0,13.726,13.7538,13.726,13.7399,76500.0
2011-04-19 10:45:00,19.79,19.82,19.75,19.76,133600.0,13.733,13.7538,13.7052,13.7122,133600.0
2011-04-19 10:50:00,19.76,19.8,19.75,19.8,240000.0,13.7122,13.7399,13.7052,13.7399,240000.0
2011-04-19 10:55:00,19.8,19.81,19.76,19.77,161400.0,13.7399,13.7469,13.7122,13.7191,161400.0
2011-04-19 11:00:00,19.77,19.77,19.72,19.74,81300.0,13.7191,13.7191,13.6844,13.6983,81300.0
2011-04-19 11:05:00,19.74,19.77,19.73,19.76,158800.0,13.6983,13.7191,13.6913,13.7122,158800.0
2011-04-19 11:10:00,19.75,19.76,19.68,19.69,82600.0,13.7052,13.7122,13.6566,13.6636,82600.0
2011-04-19 11:15:00,19.7,19.72,19.66,19.68,104300.0,13.6705,13.6844,13.6428,13.6566,104300.0
2011-04-19 11:20:00,19.67,19.68,19.6,19.62,179000.0,13.6497,13.6566,13.6011,13.615,179000.0
2011-04-19 11:25:00,19.62,19.63,19.6,19.61,68500.0,13.615,13.6219,13.6011,13.6081,68500.0
2011-04-19 11:30:00,19.61,19.64,19.6,19.63,120200.0,13.6081,13.6289,13.6011,13.6219,120200.0
2011-04-19 11:35:00,19.63,19.64,19.6,19.6,150200.0,13.6219,13.6289,13.6011,13.6011,150200.0
2011-04-19 11:40:00,19.6,19.65,19.6,19.64,155900.0,13.6011,13.6358,13.6011,13.6289,155900.0
2011-04-19 11:45:00,19.64,19.66,19.63,19.65,151500.0,13.6289,13.6428,13.6219,13.6358,151500.0
2011-04-19 11:50:00,19.65,19.68,19.65,19.66,136700.0,13.6358,13.6566,13.6358,13.6428,136700.0
2011-04-19 11:55:00,19.66,19.7,19.65,19.7,123500.0,13.6428,13.6705,13.6358,13.6705,123500.0
2011-04-19 12:00:00,19.69,19.7,19.67,19.7,81400.0,13.6636,13.6705,13.6497,13.6705,81400.0
2011-04-19 12:05:00,19.69,19.69,19.66,19.67,37700.0,13.6636,13.6636,13.6428,13.6497,37700.0
2011-04-19 12:10:00,19.67,19.69,19.66,19.69,33100.0,13.6497,13.6636,13.6428,13.6636,33100.0
2011-04-19 12:15:00,19.68,19.69,19.66,19.68,23400.0,13.6566,13.6636,13.6428,13.6566,23400.0
2011-04-19 12:20:00,19.67,19.68,19.67,19.67,19300.0,13.6497,13.6566,13.6497,13.6497,19300.0
2011-04-19 12:25:00,19.67,19.68,19.66,19.67,19900.0,13.6497,13.6566,13.6428,13.6497,19900.0
2011-04-19 12:30:00,19.67,19.68,19.65,19.67,197900.0,13.6497,13.6566,13.6358,13.6497,197900.0
2011-04-19 12:35:00,19.66,19.68,19.66,19.67,25400.0,13.6428,13.6566,13.6428,13.6497,25400.0
2011-04-19 12:40:00,19.67,19.67,19.66,19.66,10000.0,13.6497,13.6497,13.6428,13.6428,10000.0
2011-04-19 12:45:00,19.66,19.67,19.65,19.65,52000.0,13.6428,13.6497,13.6358,13.6358,52000.0
2011-04-19 12:50:00,19.65,19.69,19.64,19.67,109200.0,13.6358,13.6636,13.6289,13.6497,109200.0
2011-04-19 12:55:00,19.67,19.68,19.66,19.66,70400.0,13.6497,13.6566,13.6428,13.6428,70400.0
2011-04-19 13:00:00,19.67,19.68,19.66,19.66,81900.0,13.6497,13.6566,13.6428,13.6428,81900.0
2011-04-19 13:05:00,19.66,19.68,19.65,19.68,81300.0,13.6428,13.6566,13.6358,13.6566,81300.0
2011-04-19 13:10:00,19.67,19.68,19.67,19.68,33100.0,13.6497,13.6566,13.6497,13.6566,33100.0
2011-04-19 13:15:00,19.68,19.69,19.67,19.68,61300.0,13.6566,13.6636,13.6497,13.6566,61300.0
2011-04-19 13:20:00,19.67,19.69,19.66,19.68,47300.0,13.6497,13.6636,13.6428,13.6566,47300.0
2011-04-19 13:25:00,19.68,19.69,19.67,19.67,39100.0,13.6566,13.6636,13.6497,13.6497,39100.0
2011-04-19 13:30:00,19.67,19.67,19.65,19.67,32300.0,13.6497,13.6497,13.6358,13.6497,32300.0
2011-04-19 13:35:00,19.67,19.67,19.65,19.67,37600.0,13.6497,13.6497,13.6358,13.6497,37600.0
2011-04-19 13:40:00,19.67,19.7,19.66,19.67,91000.0,13.6497,13.6705,13.6428,13.6497,91000.0
2011-04-19 13:45:00,19.68,19.68,19.66,19.67,34300.0,13.6566,13.6566,13.6428,13.6497,34300.0
2011-04-19 13:50:00,19.68,19.71,19.67,19.71,122600.0,13.6566,13.6775,13.6497,13.6775,122600.0
2011-04-19 13:55:00,19.72,19.74,19.71,19.74,212000.0,13.6844,13.6983,13.6775,13.6983,212000.0
2011-04-19 14:00:00,19.73,19.74,19.7,19.71,69300.0,13.6913,13.6983,13.6705,13.6775,69300.0
2011-04-19 14:05:00,19.71,19.71,19.69,19.71,64600.0,13.6775,13.6775,13.6636,13.6775,64600.0
2011-04-19 14:10:00,19.71,19.75,19.7,19.74,127700.0,13.6775,13.7052,13.6705,13.6983,127700.0
2011-04-19 14:15:00,19.74,19.74,19.73,19.73,81300.0,13.6983,13.6983,13.6913,13.6913,81300.0
2011-04-19 14:20:00,19.73,19.74,19.71,19.71,101400.0,13.6913,13.6983,13.6775,13.6775,101400.0
2011-04-19 14:25:00,19.71,19.73,19.7,19.72,172000.0,13.6775,13.6913,13.6705,13.6844,172000.0
2011-04-19 14:30:00,19.73,19.73,19.71,19.71,112900.0,13.6913,13.6913,13.6775,13.6775,112900.0
2011-04-19 14:35:00,19.72,19.73,19.71,19.73,81200.0,13.6844,13.6913,13.6775,13.6913,81200.0
2011-04-19 14:40:00,19.73,19.74,19.71,19.73,95200.0,13.6913,13.6983,13.6775,13.6913,95200.0
2011-04-19 14:45:00,19.73,19.74,19.71,19.71,79300.0,13.6913,13.6983,13.6775,13.6775,79300.0
2011-04-19 14:50:00,19.72,19.72,19.7,19.7,58800.0,13.6844,13.6844,13.6705,13.6705,58800.0
2011-04-19 14:55:00,19.71,19.71,19.68,19.69,48800.0,13.6775,13.6775,13.6566,13.6636,48800.0
2011-04-19 15:00:00,19.69,19.7,19.65,19.69,138700.0,13.6636,13.6705,13.6358,13.6636,138700.0
2011-04-19 15:05:00,19.7,19.71,19.69,19.7,103000.0,13.6705,13.6775,13.6636,13.6705,103000.0
2011-04-19 15:10:00,19.7,19.7,19.69,19.69,67700.0,13.6705,13.6705,13.6636,13.6636,67700.0
2011-04-19 15:15:00,19.69,19.72,19.69,19.71,85800.0,13.6636,13.6844,13.6636,13.6775,85800.0
2011-04-19 15:20:00,19.71,19.72,19.71,19.71,78500.0,13.6775,13.6844,13.6775,13.6775,78500.0
2011-04-19 15:25:00,19.71,19.71,19.69,19.69,113900.0,13.6775,13.6775,13.6636,13.6636,113900.0
2011-04-19 15:30:00,19.69,19.7,19.68,19.69,78400.0,13.6636,13.6705,13.6566,13.6636,78400.0
2011-04-19 15:35:00,19.69,19.72,19.68,19.7,265500.0,13.6636,13.6844,13.6566,13.6705,265500.0
2011-04-19 15:40:00,19.69,19.71,19.69,19.71,105100.0,13.6636,13.6775,13.6636,13.6775,105100.0
2011-04-19 15:45:00,19.71,19.72,19.69,19.7,195200.0,13.6775,13.6844,13.6636,13.6705,195200.0
2011-04-19 15:50:00,19.7,19.71,19.69,19.69,191100.0,13.6705,13.6775,13.6636,13.6636,191100.0
2011-04-19 15:55:00,19.7,19.7,19.68,19.69,316500.0,13.6705,13.6705,13.6566,13.6636,316500.0
2011-04-20 09:30:00,20.04,20.17,20.01,20.06,664400.0,13.9065,13.9967,13.8856,13.9203,664400.0
2011-04-20 09:35:00,20.06,20.06,19.99,20.0,221400.0,13.9203,13.9203,13.8718,13.8787,221400.0
2011-04-20 09:40:00,20.01,20.09,20.0,20.09,157900.0,13.8856,13.9412,13.8787,13.9412,157900.0
2011-04-20 09:45:00,20.09,20.2,20.08,20.16,558600.0,13.9412,14.0175,13.9342,13.9897,558600.0
2011-04-20 09:50:00,20.16,20.16,20.05,20.11,277600.0,13.9897,13.9897,13.9134,13.955,277600.0
2011-04-20 09:55:00,20.11,20.12,20.04,20.1,385000.0,13.955,13.962,13.9065,13.9481,385000.0
2011-04-20 10:00:00,20.11,20.16,20.11,20.12,165700.0,13.955,13.9897,13.955,13.962,165700.0
2011-04-20 10:05:00,20.13,20.16,20.11,20.14,122800.0,13.9689,13.9897,13.955,13.9758,122800.0
2011-04-20 10:10:00,20.14,20.21,20.14,20.2,207600.0,13.9758,14.0244,13.9758,14.0175,207600.0
2011-04-20 10:15:00,20.21,20.25,20.2,20.23,147400.0,14.0244,14.0522,14.0175,14.0383,147400.0
2011-04-20 10:20:00,20.23,20.24,20.19,20.19,80000.0,14.0383,14.0452,14.0105,14.0105,80000.0
2011-04-20 10:25:00,20.2,20.25,20.19,20.25,144600.0,14.0175,14.0522,14.0105,14.0522,144600.0
2011-04-20 10:30:00,20.24,20.3,20.24,20.3,235300.0,14.0452,14.0869,14.0452,14.0869,235300.0
2011-04-20 10:35:00,20.3,20.31,20.28,20.3,235400.0,14.0869,14.0938,14.073,14.0869,235400.0
2011-04-20 10:40:00,20.31,20.31,20.28,20.28,98800.0,14.0938,14.0938,14.073,14.073,98800.0
2011-04-20 10:45:00,20.28,20.32,20.26,20.32,139800.0,14.073,14.1008,14.0591,14.1008,139800.0
2011-04-20 10:50:00,20.31,20.32,20.29,20.3,63200.0,14.0938,14.1008,14.0799,14.0869,63200.0
2011-04-20 10:55:00,20.3,20.32,20.29,20.31,100000.0,14.0869,14.1008,14.0799,14.0938,100000.0
2011-04-20 11:00:00,20.3,20.3,20.26,20.27,134500.0,14.0869,14.0869,14.0591,14.0661,134500.0
2011-04-20 11:05:00,20.27,20.29,20.26,20.28,59400.0,14.0661,14.0799,14.0591,14.073,59400.0
2011-04-20 11:10:00,20.28,20.29,20.26,20.27,126700.0,14.073,14.0799,14.0591,14.0661,126700.0
2011-04-20 11:15:00,20.28,20.28,20.24,20.26,140100.0,14.073,14.073,14.0452,14.0591,140100.0
2011-04-20 11:20:00,20.26,20.26,20.22,20.23,93300.0,14.0591,14.0591,14.0314,14.0383,93300.0
2011-04-20 11:25:00,20.23,20.27,20.21,20.26,103000.0,14.0383,14.0661,14.0244,14.0591,103000.0
2011-04-20 11:30:00,20.26,20.29,20.25,20.29,102000.0,14.0591,14.0799,14.0522,14.0799,102000.0
2011-04-20 11:35:00,20.29,20.3,20.27,20.3,93600.0,14.0799,14.0869,14.0661,14.0869,93600.0
2011-04-20 11:40:00,20.3,20.3,20.24,20.25,156300.0,14.0869,14.0869,14.0452,14.0522,156300.0
2011-04-20 11:45:00,20.25,20.26,20.23,20.26,133300.0,14.0522,14.0591,14.0383,14.0591,133300.0
2011-04-20 11:50:00,20.26,20.31,20.25,20.3,175600.0,14.0591,14.0938,14.0522,14.0869,175600.0
2011-04-20 11:55:00,20.31,20.31,20.26,20.26,160700.0,14.0938,14.0938,14.0591,14.0591,160700.0
2011-04-20 12:00:00,20.26,20.28,20.25,20.26,59000.0,14.0591,14.073,14.0522,14.0591,59000.0
2011-04-20 12:05:00,20.27,20.29,20.25,20.26,97400.0,14.0661,14.0799,14.0522,14.0591,97400.0
2011-04-20 12:10:00,20.26,20.27,20.24,20.25,79600.0,14.0591,14.0661,14.0452,14.0522,79600.0
2011-04-20 12:15:00,20.25,20.26,20.23,20.25,63900.0,14.0522,14.0591,14.0383,14.0522,63900.0
2011-04-20 12:20:00,20.25,20.26,20.24,20.25,147900.0,14.0522,14.0591,14.0452,14.0522,147900.0
2011-04-20 12:25:00,20.26,20.27,20.24,20.25,175400.0,14.0591,14.0661,14.0452,14.0522,175400.0
2011-04-20 12:30:00,20.25,20.27,20.22,20.26,192400.0,14.0522,14.0661,14.0314,14.0591,192400.0
2011-04-20 12:35:00,20.26,20.26,20.24,20.24,44400.0,14.0591,14.0591,14.0452,14.0452,44400.0
2011-04-20 12:40:00,20.25,20.25,20.21,20.22,120300.0,14.0522,14.0522,14.0244,14.0314,120300.0
2011-04-20 12:45:00,20.23,20.25,20.21,20.22,152800.0,14.0383,14.0522,14.0244,14.0314,152800.0
2011-04-20 12:50:00,20.21,20.21,20.17,20.17,93100.0,14.0244,14.0244,13.9967,13.9967,93100.0
2011-04-20 12:55:00,20.18,20.18,20.15,20.15,61700.0,14.0036,14.0036,13.9828,13.9828,61700.0
2011-04-20 13:00:00,20.16,20.17,20.15,20.17,83300.0,13.9897,13.9967,13.9828,13.9967,83300.0
2011-04-20 13:05:00,20.17,20.18,20.16,20.18,46300.0,13.9967,14.0036,13.9897,14.0036,46300.0
2011-04-20 13:10:00,20.18,20.18,20.16,20.17,58000.0,14.0036,14.0036,13.9897,13.9967,58000.0
2011-04-20 13:15:00,20.16,20.21,20.15,20.2,926400.0,13.9897,14.0244,13.9828,14.0175,926400.0
2011-04-20 13:20:00,20.21,20.22,20.2,20.21,85700.0,14.0244,14.0314,14.0175,14.0244,85700.0
2011-04-20 13:25:00,20.22,20.26,20.21,20.26,137000.0,14.0314,14.0591,14.0244,14.0591,137000.0
2011-04-20 13:30:00,20.25,20.28,20.25,20.28,138100.0,14.0522,14.073,14.0522,14.073,138100.0
2011-04-20 13:35:00,20.28,20.28,20.24,20.25,215800.0,14.073,14.073,14.0452,14.0522,215800.0
2011-04-20 13:40:00,20.26,20.27,20.25,20.26,92500.0,14.0591,14.0661,14.0522,14.0591,92500.0
2011-04-20 13:45:00,20.27,20.27,20.26,20.26,36400.0,14.0661,14.0661,14.0591,14.0591,36400.0
2011-04-20 13:50:00,20.27,20.33,20.26,20.32,116400.0,14.0661,14.1077,14.0591,14.1008,116400.0
2011-04-20 13:55:00,20.32,20.33,20.31,20.32,74700.0,14.1008,14.1077,14.0938,14.1008,74700.0
2011-04-20 14:00:00,20.31,20.32,20.28,20.28,101800.0,14.0938,14.1008,14.073,14.073,101800.0
2011-04-20 14:05:00,20.29,20.29,20.27,20.27,47300.0,14.0799,14.0799,14.0661,14.0661,47300.0
2011-04-20 14:10:00,20.27,20.29,20.26,20.29,127700.0,14.0661,14.0799,14.0591,14.0799,127700.0
2011-04-20 14:15:00,20.29,20.29,20.28,20.28,55300.0,14.0799,14.0799,14.073,14.073,55300.0
2011-04-20 14:20:00,20.29,20.31,20.28,20.3,194100.0,14.0799,14.0938,14.073,14.0869,194100.0
2011-04-20 14:25:00,20.3,20.33,20.3,20.33,110300.0,14.0869,14.1077,14.0869,14.1077,110300.0
2011-04-20 14:30:00,20.33,20.37,20.32,20.37,207900.0,14.1077,14.1355,14.1008,14.1355,207900.0
2011-04-20 14:35:00,20.37,20.39,20.36,20.39,167500.0,14.1355,14.1493,14.1285,14.1493,167500.0
2011-04-20 14:40:00,20.39,20.39,20.38,20.38,87400.0,14.1493,14.1493,14.1424,14.1424,87400.0
2011-04-20 14:45:00,20.38,20.44,20.37,20.44,344600.0,14.1424,14.184,14.1355,14.184,344600.0
2011-04-20 14:50:00,20.43,20.45,20.41,20.43,295000.0,14.1771,14.191,14.1632,14.1771,295000.0
2011-04-20 14:55:00,20.43,20.43,20.41,20.43,199900.0,14.1771,14.1771,14.1632,14.1771,199900.0
2011-04-20 15:00:00,20.43,20.43,20.41,20.43,222400.0,14.1771,14.1771,14.1632,14.1771,222400.0
2011-04-20 15:05:00,20.42,20.44,20.41,20.43,582100.0,14.1702,14.184,14.1632,14.1771,582100.0
2011-04-20 15:10:00,20.43,20.45,20.42,20.44,231500.0,14.1771,14.191,14.1702,14.184,231500.0
2011-04-20 15:15:00,20.43,20.45,20.41,20.42,228900.0,14.1771,14.191,14.1632,14.1702,228900.0
2011-04-20 15:20:00,20.41,20.45,20.41,20.44,241900.0,14.1632,14.191,14.1632,14.184,241900.0
2011-04-20 15:25:00,20.44,20.51,20.43,20.49,628900.0,14.184,14.2326,14.1771,14.2187,628900.0
2011-04-20 15:30:00,20.49,20.51,20.49,20.51,249400.0,14.2187,14.2326,14.2187,14.2326,249400.0
2011-04-20 15:35:00,20.51,20.53,20.5,20.53,429700.0,14.2326,14.2465,14.2257,14.2465,429700.0
2011-04-20 15:40:00,20.52,20.53,20.5,20.52,345200.0,14.2395,14.2465,14.2257,14.2395,345200.0
2011-04-20 15:45:00,20.52,20.53,20.5,20.5,580500.0,14.2395,14.2465,14.2257,14.2257,580500.0
2011-04-20 15:50:00,20.5,20.51,20.49,20.51,761100.0,14.2257,14.2326,14.2187,14.2326,761100.0
2011-04-20 15:55:00,20.5,20.51,20.47,20.48,1315500.0,14.2257,14.2326,14.2048,14.2118,1315500.0
2011-04-21 09:30:00,20.63,20.65,20.47,20.47,267400.0,14.3159,14.3298,14.2048,14.2048,267400.0
2011-04-21 09:35:00,20.48,20.52,20.42,20.42,210400.0,14.2118,14.2395,14.1702,14.1702,210400.0
2011-04-21 09:40:00,20.42,20.54,20.41,20.5,269100.0,14.1702,14.2534,14.1632,14.2257,269100.0
2011-04-21 09:45:00,20.5,20.51,20.44,20.47,209200.0,14.2257,14.2326,14.184,14.2048,209200.0
2011-04-21 09:50:00,20.47,20.48,20.44,20.46,178200.0,14.2048,14.2118,14.184,14.1979,178200.0
2011-04-21 09:55:00,20.46,20.47,20.42,20.43,123500.0,14.1979,14.2048,14.1702,14.1771,123500.0
2011-04-21 10:00:00,20.43,20.43,20.3,20.34,311300.0,14.1771,14.1771,14.0869,14.1146,311300.0
2011-04-21 10:05:00,20.34,20.35,20.31,20.33,119700.0,14.1146,14.1216,14.0938,14.1077,119700.0
2011-04-21 10:10:00,20.33,20.34,20.3,20.3,69600.0,14.1077,14.1146,14.0869,14.0869,69600.0
2011-04-21 10:15:00,20.3,20.31,20.28,20.3,99900.0,14.0869,14.0938,14.073,14.0869,99900.0
2011-04-21 10:20:00,20.3,20.34,20.3,20.33,82500.0,14.0869,14.1146,14.0869,14.1077,82500.0
2011-04-21 10:25:00,20.34,20.34,20.29,20.29,49000.0,14.1146,14.1146,14.0799,14.0799,49000.0
2011-04-21 10:30:00,20.3,20.33,20.29,20.29,92000.0,14.0869,14.1077,14.0799,14.0799,92000.0
2011-04-21 10:35:00,20.29,20.3,20.27,20.28,107300.0,14.0799,14.0869,14.0661,14.073,107300.0
2011-04-21 10:40:00,20.27,20.29,20.27,20.27,155600.0,14.0661,14.0799,14.0661,14.0661,155600.0
2011-04-21 10:45:00,20.28,20.29,20.26,20.29,101500.0,14.073,14.0799,14.0591,14.0799,101500.0
2011-04-21 10:50:00,20.28,20.31,20.28,20.31,39100.0,14.073,14.0938,14.073,14.0938,39100.0
2011-04-21 10:55:00,20.3,20.36,20.3,20.35,149700.0,14.0869,14.1285,14.0869,14.1216,149700.0
2011-04-21 11:00:00,20.35,20.35,20.33,20.33,30500.0,14.1216,14.1216,14.1077,14.1077,30500.0
2011-04-21 11:05:00,20.33,20.36,20.31,20.36,100200.0,14.1077,14.1285,14.0938,14.1285,100200.0
2011-04-21 11:10:00,20.35,20.36,20.33,20.33,40800.0,14.1216,14.1285,14.1077,14.1077,40800.0
2011-04-21 11:15:00,20.33,20.35,20.32,20.32,46700.0,14.1077,14.1216,14.1008,14.1008,46700.0
2011-04-21 11:20:00,20.32,20.35,20.32,20.35,38200.0,14.1008,14.1216,14.1008,14.1216,38200.0
2011-04-21 11:25:00,20.34,20.38,20.34,20.38,45300.0,14.1146,14.1424,14.1146,14.1424,45300.0
2011-04-21 11:30:00,20.38,20.47,20.38,20.47,194500.0,14.1424,14.2048,14.1424,14.2048,194500.0
2011-04-21 11:35:00,20.47,20.53,20.46,20.53,107500.0,14.2048,14.2465,14.1979,14.2465,107500.0
2011-04-21 11:40:00,20.52,20.55,20.5,20.51,114700.0,14.2395,14.2604,14.2257,14.2326,114700.0
2011-04-21 11:45:00,20.51,20.53,20.5,20.52,96800.0,14.2326,14.2465,14.2257,14.2395,96800.0
2011-04-21 11:50:00,20.52,20.53,20.48,20.48,81300.0,14.2395,14.2465,14.2118,14.2118,81300.0
2011-04-21 11:55:00,20.49,20.5,20.47,20.49,107000.0,14.2187,14.2257,14.2048,14.2187,107000.0
2011-04-21 12:00:00,20.5,20.52,20.44,20.44,284700.0,14.2257,14.2395,14.184,14.184,284700.0
2011-04-21 12:05:00,20.45,20.45,20.42,20.43,55200.0,14.191,14.191,14.1702,14.1771,55200.0
2011-04-21 12:10:00,20.42,20.43,20.38,20.38,116700.0,14.1702,14.1771,14.1424,14.1424,116700.0
2011-04-21 12:15:00,20.38,20.41,20.36,20.37,170400.0,14.1424,14.1632,14.1285,14.1355,170400.0
2011-04-21 12:20:00,20.37,20.38,20.31,20.31,147600.0,14.1355,14.1424,14.0938,14.0938,147600.0
2011-04-21 12:25:00,20.31,20.34,20.3,20.32,78700.0,14.0938,14.1146,14.0869,14.1008,78700.0
2011-04-21 12:30:00,20.32,20.34,20.3,20.31,95300.0,14.1008,14.1146,14.0869,14.0938,95300.0
2011-04-21 12:35:00,20.31,20.32,20.29,20.3,149500.0,14.0938,14.1008,14.0799,14.0869,149500.0
2011-04-21 12:40:00,20.3,20.3,20.27,20.28,149600.0,14.0869,14.0869,14.0661,14.073,149600.0
2011-04-21 12:45:00,20.29,20.29,20.28,20.29,74300.0,14.0799,14.0799,14.073,14.0799,74300.0
2011-04-21 12:50:00,20.28,20.3,20.28,20.28,105300.0,14.073,14.0869,14.073,14.073,105300.0
2011-04-21 12:55:00,20.28,20.29,20.26,20.27,74200.0,14.073,14.0799,14.0591,14.0661,74200.0
2011-04-21 13:00:00,20.27,20.29,20.27,20.27,64600.0,14.0661,14.0799,14.0661,14.0661,64600.0
2011-04-21 13:05:00,20.27,20.28,20.26,20.26,41700.0,14.0661,14.073,14.0591,14.0591,41700.0
2011-04-21 13:10:00,20.26,20.28,20.26,20.27,43000.0,14.0591,14.073,14.0591,14.0661,43000.0
2011-04-21 13:15:00,20.27,20.27,20.26,20.27,50000.0,14.0661,14.0661,14.0591,14.0661,50000.0
2011-04-21 13:20:00,20.27,20.27,20.26,20.27,24300.0,14.0661,14.0661,14.0591,14.0661,24300.0
2011-04-21 13:25:00,20.27,20.27,20.25,20.26,65700.0,14.0661,14.0661,14.0522,14.0591,65700.0
2011-04-21 13:30:00,20.25,20.26,20.23,20.23,62500.0,14.0522,14.0591,14.0383,14.0383,62500.0
2011-04-21 13:35:00,20.23,20.24,20.23,20.23,32000.0,14.0383,14.0452,14.0383,14.0383,32000.0
2011-04-21 13:40:00,20.24,20.26,20.23,20.26,99700.0,14.0452,14.0591,14.0383,14.0591,99700.0
2011-04-21 13:45:00,20.25,20.27,20.25,20.26,72900.0,14.0522,14.0661,14.0522,14.0591,72900.0
2011-04-21 13:50:00,20.26,20.27,20.26,20.26,57400.0,14.0591,14.0661,14.0591,14.0591,57400.0
2011-04-21 13:55:00,20.27,20.27,20.26,20.27,67100.0,14.0661,14.0661,14.0591,14.0661,67100.0
2011-04-21 14:00:00,20.27,20.28,20.25,20.25,88300.0,14.0661,14.073,14.0522,14.0522,88300.0
2011-04-21 14:05:00,20.25,20.27,20.24,20.26,95600.0,14.0522,14.0661,14.0452,14.0591,95600.0
2011-04-21 14:10:00,20.26,20.28,20.26,20.27,52300.0,14.0591,14.073,14.0591,14.0661,52300.0
2011-04-21 14:15:00,20.27,20.29,20.27,20.29,62100.0,14.0661,14.0799,14.0661,14.0799,62100.0
2011-04-21 14:20:00,20.28,20.29,20.25,20.26,114600.0,14.073,14.0799,14.0522,14.0591,114600.0
2011-04-21 14:25:00,20.26,20.27,20.25,20.26,122500.0,14.0591,14.0661,14.0522,14.0591,122500.0
2011-04-21 14:30:00,20.26,20.27,20.25,20.25,70500.0,14.0591,14.0661,14.0522,14.0522,70500.0
2011-04-21 14:35:00,20.25,20.27,20.25,20.26,131400.0,14.0522,14.0661,14.0522,14.0591,131400.0
2011-04-21 14:40:00,20.27,20.27,20.26,20.26,66500.0,14.0661,14.0661,14.0591,14.0591,66500.0
2011-04-21 14:45:00,20.26,20.27,20.25,20.26,126300.0,14.0591,14.0661,14.0522,14.0591,126300.0
2011-04-21 14:50:00,20.26,20.29,20.26,20.28,137300.0,14.0591,14.0799,14.0591,14.073,137300.0
2011-04-21 14:55:00,20.29,20.31,20.29,20.31,132900.0,14.0799,14.0938,14.0799,14.0938,132900.0
2011-04-21 15:00:00,20.31,20.31,20.3,20.3,49700.0,14.0938,14.0938,14.0869,14.0869,49700.0
2011-04-21 15:05:00,20.31,20.32,20.3,20.32,58700.0,14.0938,14.1008,14.0869,14.1008,58700.0
2011-04-21 15:10:00,20.31,20.32,20.29,20.31,210700.0,14.0938,14.1008,14.0799,14.0938,210700.0
2011-04-21 15:15:00,20.31,20.33,20.3,20.32,101300.0,14.0938,14.1077,14.0869,14.1008,101300.0
2011-04-21 15:20:00,20.33,20.34,20.32,20.33,297000.0,14.1077,14.1146,14.1008,14.1077,297000.0
2011-04-21 15:25:00,20.32,20.33,20.31,20.32,93000.0,14.1008,14.1077,14.0938,14.1008,93000.0
2011-04-21 15:30:00,20.32,20.33,20.31,20.33,73300.0,14.1008,14.1077,14.0938,14.1077,73300.0
2011-04-21 15:35:00,20.33,20.36,20.32,20.34,110000.0,14.1077,14.1285,14.1008,14.1146,110000.0
2011-04-21 15:40:00,20.34,20.36,20.33,20.34,153700.0,14.1146,14.1285,14.1077,14.1146,153700.0
2011-04-21 15:45:00,20.35,20.38,20.35,20.37,165100.0,14.1216,14.1424,14.1216,14.1355,165100.0
2011-04-21 15:50:00,20.37,20.38,20.37,20.38,129100.0,14.1355,14.1424,14.1355,14.1424,129100.0
2011-04-21 15:55:00,20.37,20.41,20.37,20.37,761300.0,14.1355,14.1632,14.1355,14.1355,761300.0
2011-04-25 09:30:00,20.48,20.48,20.38,20.39,572500.0,14.2118,14.2118,14.1424,14.1493,572500.0
2011-04-25 09:35:00,20.39,20.45,20.39,20.44,138700.0,14.1493,14.191,14.1493,14.184,138700.0
2011-04-25 09:40:00,20.44,20.5,20.4,20.48,172400.0,14.184,14.2257,14.1563,14.2118,172400.0
2011-04-25 09:45:00,20.48,20.59,20.46,20.57,351800.0,14.2118,14.2881,14.1979,14.2742,351800.0
2011-04-25 09:50:00,20.57,20.58,20.51,20.51,257700.0,14.2742,14.2812,14.2326,14.2326,257700.0
2011-04-25 09:55:00,20.51,20.54,20.5,20.53,172900.0,14.2326,14.2534,14.2257,14.2465,172900.0
2011-04-25 10:00:00,20.53,20.62,20.53,20.6,201200.0,14.2465,14.3089,14.2465,14.2951,201200.0
2011-04-25 10:05:00,20.59,20.6,20.51,20.53,142300.0,14.2881,14.2951,14.2326,14.2465,142300.0
2011-04-25 10:10:00,20.53,20.54,20.5,20.5,147000.0,14.2465,14.2534,14.2257,14.2257,147000.0
2011-04-25 10:15:00,20.51,20.56,20.5,20.53,130100.0,14.2326,14.2673,14.2257,14.2465,130100.0
2011-04-25 10:20:00,20.52,20.55,20.49,20.55,233100.0,14.2395,14.2604,14.2187,14.2604,233100.0
2011-04-25 10:25:00,20.55,20.59,20.55,20.57,93700.0,14.2604,14.2881,14.2604,14.2742,93700.0
2011-04-25 10:30:00,20.57,20.58,20.54,20.54,131900.0,14.2742,14.2812,14.2534,14.2534,131900.0
2011-04-25 10:35:00,20.54,20.54,20.43,20.43,259800.0,14.2534,14.2534,14.1771,14.1771,259800.0
2011-04-25 10:40:00,20.43,20.47,20.43,20.44,86000.0,14.1771,14.2048,14.1771,14.184,86000.0
2011-04-25 10:45:00,20.44,20.46,20.43,20.45,89000.0,14.184,14.1979,14.1771,14.191,89000.0
2011-04-25 10:50:00,20.45,20.52,20.45,20.46,122000.0,14.191,14.2395,14.191,14.1979,122000.0
2011-04-25 10:55:00,20.45,20.45,20.39,20.42,315700.0,14.191,14.191,14.1493,14.1702,315700.0
2011-04-25 11:00:00,20.42,20.47,20.41,20.47,90900.0,14.1702,14.2048,14.1632,14.2048,90900.0
2011-04-25 11:05:00,20.47,20.47,20.38,20.39,109400.0,14.2048,14.2048,14.1424,14.1493,109400.0
2011-04-25 11:10:00,20.39,20.4,20.35,20.4,194400.0,14.1493,14.1563,14.1216,14.1563,194400.0
2011-04-25 11:15:00,20.39,20.42,20.39,20.41,26700.0,14.1493,14.1702,14.1493,14.1632,26700.0
2011-04-25 11:20:00,20.41,20.43,20.4,20.4,57700.0,14.1632,14.1771,14.1563,14.1563,57700.0
2011-04-25 11:25:00,20.4,20.42,20.4,20.42,76900.0,14.1563,14.1702,14.1563,14.1702,76900.0
2011-04-25 11:30:00,20.42,20.52,20.41,20.51,278100.0,14.1702,14.2395,14.1632,14.2326,278100.0
2011-04-25 11:35:00,20.51,20.53,20.46,20.46,76200.0,14.2326,14.2465,14.1979,14.1979,76200.0
2011-04-25 11:40:00,20.46,20.47,20.4,20.4,138500.0,14.1979,14.2048,14.1563,14.1563,138500.0
2011-04-25 11:45:00,20.4,20.41,20.39,20.39,41400.0,14.1563,14.1632,14.1493,14.1493,41400.0
2011-04-25 11:50:00,20.39,20.4,20.39,20.39,36000.0,14.1493,14.1563,14.1493,14.1493,36000.0
2011-04-25 11:55:00,20.4,20.4,20.39,20.39,76500.0,14.1563,14.1563,14.1493,14.1493,76500.0
2011-04-25 12:00:00,20.4,20.41,20.36,20.37,494200.0,14.1563,14.1632,14.1285,14.1355,494200.0
2011-04-25 12:05:00,20.38,20.39,20.36,20.36,63300.0,14.1424,14.1493,14.1285,14.1285,63300.0
2011-04-25 12:10:00,20.36,20.37,20.35,20.35,40800.0,14.1285,14.1355,14.1216,14.1216,40800.0
2011-04-25 12:15:00,20.36,20.36,20.35,20.35,24600.0,14.1285,14.1285,14.1216,14.1216,24600.0
2011-04-25 12:20:00,20.36,20.38,20.36,20.37,54000.0,14.1285,14.1424,14.1285,14.1355,54000.0
2011-04-25 12:25:00,20.37,20.38,20.36,20.38,99100.0,14.1355,14.1424,14.1285,14.1424,99100.0
2011-04-25 12:30:00,20.37,20.39,20.37,20.38,45400.0,14.1355,14.1493,14.1355,14.1424,45400.0
2011-04-25 12:35:00,20.38,20.39,20.37,20.38,27100.0,14.1424,14.1493,14.1355,14.1424,27100.0
2011-04-25 12:40:00,20.38,20.39,20.35,20.37,80200.0,14.1424,14.1493,14.1216,14.1355,80200.0
2011-04-25 12:45:00,20.36,20.37,20.36,20.37,65400.0,14.1285,14.1355,14.1285,14.1355,65400.0
2011-04-25 12:50:00,20.36,20.37,20.34,20.35,167500.0,14.1285,14.1355,14.1146,14.1216,167500.0
2011-04-25 12:55:00,20.34,20.35,20.32,20.32,80100.0,14.1146,14.1216,14.1008,14.1008,80100.0
2011-04-25 13:00:00,20.32,20.33,20.32,20.32,30700.0,14.1008,14.1077,14.1008,14.1008,30700.0
2011-04-25 13:05:00,20.33,20.33,20.31,20.31,89900.0,14.1077,14.1077,14.0938,14.0938,89900.0
2011-04-25 13:10:00,20.31,20.32,20.3,20.31,67500.0,14.0938,14.1008,14.0869,14.0938,67500.0
2011-04-25 13:15:00,20.3,20.31,20.3,20.3,65300.0,14.0869,14.0938,14.0869,14.0869,65300.0
2011-04-25 13:20:00,20.31,20.32,20.3,20.32,160400.0,14.0938,14.1008,14.0869,14.1008,160400.0
2011-04-25 13:25:00,20.32,20.33,20.31,20.33,43900.0,14.1008,14.1077,14.0938,14.1077,43900.0
2011-04-25 13:30:00,20.33,20.35,20.33,20.34,97400.0,14.1077,14.1216,14.1077,14.1146,97400.0
2011-04-25 13:35:00,20.34,20.35,20.34,20.35,78200.0,14.1146,14.1216,14.1146,14.1216,78200.0
2011-04-25 13:40:00,20.34,20.35,20.34,20.35,55400.0,14.1146,14.1216,14.1146,14.1216,55400.0
2011-04-25 13:45:00,20.35,20.35,20.33,20.34,67300.0,14.1216,14.1216,14.1077,14.1146,67300.0
2011-04-25 13:50:00,20.33,20.34,20.32,20.32,102700.0,14.1077,14.1146,14.1008,14.1008,102700.0
2011-04-25 13:55:00,20.33,20.33,20.3,20.31,95100.0,14.1077,14.1077,14.0869,14.0938,95100.0
2011-04-25 14:00:00,20.31,20.34,20.3,20.34,108200.0,14.0938,14.1146,14.0869,14.1146,108200.0
2011-04-25 14:05:00,20.33,20.34,20.33,20.34,67000.0,14.1077,14.1146,14.1077,14.1146,67000.0
2011-04-25 14:10:00,20.34,20.35,20.33,20.34,86400.0,14.1146,14.1216,14.1077,14.1146,86400.0
2011-04-25 14:15:00,20.33,20.34,20.32,20.32,51200.0,14.1077,14.1146,14.1008,14.1008,51200.0
2011-04-25 14:20:00,20.32,20.33,20.32,20.32,105000.0,14.1008,14.1077,14.1008,14.1008,105000.0
2011-04-25 14:25:00,20.32,20.34,20.32,20.32,100400.0,14.1008,14.1146,14.1008,14.1008,100400.0
2011-04-25 14:30:00,20.33,20.33,20.32,20.33,39800.0,14.1077,14.1077,14.1008,14.1077,39800.0
2011-04-25 14:35:00,20.32,20.33,20.3,20.3,270300.0,14.1008,14.1077,14.0869,14.0869,270300.0
2011-04-25 14:40:00,20.3,20.32,20.3,20.31,130100.0,14.0869,14.1008,14.0869,14.0938,130100.0
2011-04-25 14:45:00,20.31,20.32,20.3,20.31,72100.0,14.0938,14.1008,14.0869,14.0938,72100.0
2011-04-25 14:50:00,20.31,20.31,20.28,20.3,175400.0,14.0938,14.0938,14.073,14.0869,175400.0
2011-04-25 14:55:00,20.3,20.3,20.29,20.3,57200.0,14.0869,14.0869,14.0799,14.0869,57200.0
2011-04-25 15:00:00,20.3,20.31,20.26,20.29,215100.0,14.0869,14.0938,14.0591,14.0799,215100.0
2011-04-25 15:05:00,20.28,20.29,20.28,20.28,72900.0,14.073,14.0799,14.073,14.073,72900.0
2011-04-25 15:10:00,20.28,20.29,20.27,20.28,60900.0,14.073,14.0799,14.0661,14.073,60900.0
2011-04-25 15:15:00,20.28,20.3,20.28,20.3,110900.0,14.073,14.0869,14.073,14.0869,110900.0
2011-04-25 15:20:00,20.3,20.31,20.29,20.31,126300.0,14.0869,14.0938,14.0799,14.0938,126300.0
2011-04-25 15:25:00,20.31,20.31,20.3,20.3,115700.0,14.0938,14.0938,14.0869,14.0869,115700.0
2011-04-25 15:30:00,20.3,20.31,20.3,20.3,78900.0,14.0869,14.0938,14.0869,14.0869,78900.0
2011-04-25 15:35:00,20.31,20.31,20.3,20.3,157300.0,14.0938,14.0938,14.0869,14.0869,157300.0
2011-04-25 15:40:00,20.3,20.32,20.3,20.31,163000.0,14.0869,14.1008,14.0869,14.0938,163000.0
2011-04-25 15:45:00,20.31,20.31,20.29,20.29,157200.0,14.0938,14.0938,14.0799,14.0799,157200.0
2011-04-25 15:50:00,20.29,20.3,20.27,20.28,235200.0,14.0799,14.0869,14.0661,14.073,235200.0
2011-04-25 15:55:00,20.27,20.29,20.26,20.27,752900.0,14.0661,14.0799,14.0591,14.0661,752900.0
2011-04-26 09:30:00,20.47,20.47,20.38,20.41,335700.0,14.2048,14.2048,14.1424,14.1632,335700.0
2011-04-26 09:35:00,20.42,20.44,20.35,20.35,252800.0,14.1702,14.184,14.1216,14.1216,252800.0
2011-04-26 09:40:00,20.35,20.37,20.31,20.37,185900.0,14.1216,14.1355,14.0938,14.1355,185900.0
2011-04-26 09:45:00,20.37,20.43,20.36,20.42,171500.0,14.1355,14.1771,14.1285,14.1702,171500.0
2011-04-26 09:50:00,20.41,20.42,20.36,20.39,228800.0,14.1632,14.1702,14.1285,14.1493,228800.0
2011-04-26 09:55:00,20.39,20.39,20.33,20.37,162400.0,14.1493,14.1493,14.1077,14.1355,162400.0
2011-04-26 10:00:00,20.37,20.4,20.34,20.4,115500.0,14.1355,14.1563,14.1146,14.1563,115500.0
2011-04-26 10:05:00,20.4,20.4,20.38,20.39,143300.0,14.1563,14.1563,14.1424,14.1493,143300.0
2011-04-26 10:10:00,20.39,20.41,20.38,20.41,101100.0,14.1493,14.1632,14.1424,14.1632,101100.0
2011-04-26 10:15:00,20.41,20.46,20.4,20.43,173800.0,14.1632,14.1979,14.1563,14.1771,173800.0
2011-04-26 10:20:00,20.43,20.49,20.43,20.46,124100.0,14.1771,14.2187,14.1771,14.1979,124100.0
2011-04-26 10:25:00,20.46,20.52,20.46,20.52,125900.0,14.1979,14.2395,14.1979,14.2395,125900.0
2011-04-26 10:30:00,20.51,20.6,20.47,20.47,196900.0,14.2326,14.2951,14.2048,14.2048,196900.0
2011-04-26 10:35:00,20.47,20.48,20.45,20.48,127500.0,14.2048,14.2118,14.191,14.2118,127500.0
2011-04-26 10:40:00,20.48,20.49,20.45,20.48,151200.0,14.2118,14.2187,14.191,14.2118,151200.0
2011-04-26 10:45:00,20.47,20.5,20.47,20.5,231600.0,14.2048,14.2257,14.2048,14.2257,231600.0
2011-04-26 10:50:00,20.5,20.55,20.48,20.55,170100.0,14.2257,14.2604,14.2118,14.2604,170100.0
2011-04-26 10:55:00,20.55,20.55,20.53,20.54,73500.0,14.2604,14.2604,14.2465,14.2534,73500.0
2011-04-26 11:00:00,20.53,20.54,20.53,20.54,144000.0,14.2465,14.2534,14.2465,14.2534,144000.0
2011-04-26 11:05:00,20.54,20.6,20.54,20.6,130600.0,14.2534,14.2951,14.2534,14.2951,130600.0
2011-04-26 11:10:00,20.59,20.6,20.57,20.57,63200.0,14.2881,14.2951,14.2742,14.2742,63200.0
2011-04-26 11:15:00,20.57,20.57,20.54,20.54,98700.0,14.2742,14.2742,14.2534,14.2534,98700.0
2011-04-26 11:20:00,20.54,20.56,20.53,20.54,92100.0,14.2534,14.2673,14.2465,14.2534,92100.0
2011-04-26 11:25:00,20.55,20.57,20.55,20.55,182500.0,14.2604,14.2742,14.2604,14.2604,182500.0
2011-04-26 11:30:00,20.56,20.59,20.55,20.57,92200.0,14.2673,14.2881,14.2604,14.2742,92200.0
2011-04-26 11:35:00,20.57,20.61,20.56,20.6,101600.0,14.2742,14.302,14.2673,14.2951,101600.0
2011-04-26 11:40:00,20.6,20.63,20.59,20.63,113400.0,14.2951,14.3159,14.2881,14.3159,113400.0
2011-04-26 11:45:00,20.63,20.69,20.62,20.69,192800.0,14.3159,14.3575,14.3089,14.3575,192800.0
2011-04-26 11:50:00,20.69,20.75,20.68,20.74,341800.0,14.3575,14.3991,14.3506,14.3922,341800.0
2011-04-26 11:55:00,20.74,20.83,20.74,20.83,489300.0,14.3922,14.4547,14.3922,14.4547,489300.0
2011-04-26 12:00:00,20.83,20.84,20.8,20.8,265800.0,14.4547,14.4616,14.4338,14.4338,265800.0
2011-04-26 12:05:00,20.8,20.81,20.7,20.71,197200.0,14.4338,14.4408,14.3645,14.3714,197200.0
2011-04-26 12:10:00,20.71,20.74,20.71,20.73,55900.0,14.3714,14.3922,14.3714,14.3853,55900.0
2011-04-26 12:15:00,20.73,20.74,20.67,20.67,67900.0,14.3853,14.3922,14.3436,14.3436,67900.0
2011-04-26 12:20:00,20.67,20.7,20.67,20.7,48600.0,14.3436,14.3645,14.3436,14.3645,48600.0
2011-04-26 12:25:00,20.69,20.72,20.69,20.69,128900.0,14.3575,14.3783,14.3575,14.3575,128900.0
2011-04-26 12:30:00,20.69,20.72,20.68,20.72,91800.0,14.3575,14.3783,14.3506,14.3783,91800.0
2011-04-26 12:35:00,20.71,20.75,20.71,20.74,49400.0,14.3714,14.3991,14.3714,14.3922,49400.0
2011-04-26 12:40:00,20.74,20.75,20.71,20.72,85400.0,14.3922,14.3991,14.3714,14.3783,85400.0
2011-04-26 12:45:00,20.72,20.72,20.7,20.71,68500.0,14.3783,14.3783,14.3645,14.3714,68500.0
2011-04-26 12:50:00,20.7,20.73,20.7,20.73,64700.0,14.3645,14.3853,14.3645,14.3853,64700.0
2011-04-26 12:55:00,20.73,20.73,20.72,20.73,43100.0,14.3853,14.3853,14.3783,14.3853,43100.0
2011-04-26 13:00:00,20.73,20.73,20.71,20.72,85700.0,14.3853,14.3853,14.3714,14.3783,85700.0
2011-04-26 13:05:00,20.73,20.73,20.71,20.71,97000.0,14.3853,14.3853,14.3714,14.3714,97000.0
2011-04-26 13:10:00,20.71,20.74,20.7,20.74,131500.0,14.3714,14.3922,14.3645,14.3922,131500.0
2011-04-26 13:15:00,20.73,20.75,20.73,20.75,77900.0,14.3853,14.3991,14.3853,14.3991,77900.0
2011-04-26 13:20:00,20.74,20.75,20.73,20.73,53200.0,14.3922,14.3991,14.3853,14.3853,53200.0
2011-04-26 13:25:00,20.74,20.74,20.73,20.74,44900.0,14.3922,14.3922,14.3853,14.3922,44900.0
2011-04-26 13:30:00,20.73,20.74,20.65,20.65,173000.0,14.3853,14.3922,14.3298,14.3298,173000.0
2011-04-26 13:35:00,20.65,20.66,20.64,20.64,73300.0,14.3298,14.3367,14.3228,14.3228,73300.0
2011-04-26 13:40:00,20.64,20.67,20.64,20.66,113200.0,14.3228,14.3436,14.3228,14.3367,113200.0
2011-04-26 13:45:00,20.66,20.67,20.66,20.66,83700.0,14.3367,14.3436,14.3367,14.3367,83700.0
2011-04-26 13:50:00,20.66,20.68,20.65,20.68,128400.0,14.3367,14.3506,14.3298,14.3506,128400.0
2011-04-26 13:55:00,20.68,20.69,20.67,20.68,76400.0,14.3506,14.3575,14.3436,14.3506,76400.0
2011-04-26 14:00:00,20.68,20.69,20.66,20.66,96500.0,14.3506,14.3575,14.3367,14.3367,96500.0
2011-04-26 14:05:00,20.67,20.67,20.62,20.63,130400.0,14.3436,14.3436,14.3089,14.3159,130400.0
2011-04-26 14:10:00,20.62,20.66,20.62,20.66,91200.0,14.3089,14.3367,14.3089,14.3367,91200.0
2011-04-26 14:15:00,20.66,20.67,20.65,20.67,62800.0,14.3367,14.3436,14.3298,14.3436,62800.0
2011-04-26 14:20:00,20.67,20.67,20.63,20.64,123700.0,14.3436,14.3436,14.3159,14.3228,123700.0
2011-04-26 14:25:00,20.64,20.68,20.64,20.67,80800.0,14.3228,14.3506,14.3228,14.3436,80800.0
2011-04-26 14:30:00,20.66,20.68,20.64,20.68,101700.0,14.3367,14.3506,14.3228,14.3506,101700.0
2011-04-26 14:35:00,20.67,20.68,20.63,20.64,132800.0,14.3436,14.3506,14.3159,14.3228,132800.0
2011-04-26 14:40:00,20.64,20.68,20.64,20.68,105000.0,14.3228,14.3506,14.3228,14.3506,105000.0
2011-04-26 14:45:00,20.67,20.68,20.67,20.68,41700.0,14.3436,14.3506,14.3436,14.3506,41700.0
2011-04-26 14:50:00,20.68,20.68,20.65,20.65,93900.0,14.3506,14.3506,14.3298,14.3298,93900.0
2011-04-26 14:55:00,20.65,20.68,20.65,20.66,96300.0,14.3298,14.3506,14.3298,14.3367,96300.0
2011-04-26 15:00:00,20.67,20.67,20.64,20.65,72500.0,14.3436,14.3436,14.3228,14.3298,72500.0
2011-04-26 15:05:00,20.66,20.66,20.62,20.63,151200.0,14.3367,14.3367,14.3089,14.3159,151200.0
2011-04-26 15:10:00,20.63,20.66,20.63,20.66,134900.0,14.3159,14.3367,14.3159,14.3367,134900.0
2011-04-26 15:15:00,20.66,20.66,20.64,20.65,106400.0,14.3367,14.3367,14.3228,14.3298,106400.0
2011-04-26 15:20:00,20.64,20.65,20.6,20.6,130800.0,14.3228,14.3298,14.2951,14.2951,130800.0
2011-04-26 15:25:00,20.61,20.61,20.58,20.58,174500.0,14.302,14.302,14.2812,14.2812,174500.0
2011-04-26 15:30:00,20.59,20.62,20.58,20.62,263600.0,14.2881,14.3089,14.2812,14.3089,263600.0
2011-04-26 15:35:00,20.62,20.62,20.59,20.59,244800.0,14.3089,14.3089,14.2881,14.2881,244800.0
2011-04-26 15:40:00,20.59,20.6,20.59,20.6,126400.0,14.2881,14.2951,14.2881,14.2951,126400.0
2011-04-26 15:45:00,20.6,20.61,20.55,20.57,329700.0,14.2951,14.302,14.2604,14.2742,329700.0
2011-04-26 15:50:00,20.58,20.58,20.55,20.55,229600.0,14.2812,14.2812,14.2604,14.2604,229600.0
2011-04-26 15:55:00,20.55,20.59,20.52,20.59,659000.0,14.2604,14.2881,14.2395,14.2881,659000.0
2011-04-27 09:30:00,21.92,22.05,21.73,21.76,1635300.0,15.2111,15.3013,15.0792,15.1,1635300.0
2011-04-27 09:35:00,21.76,21.85,21.55,21.55,1049000.0,15.1,15.1625,14.9543,14.9543,1049000.0
2011-04-27 09:40:00,21.55,21.55,21.37,21.44,1111900.0,14.9543,14.9543,14.8294,14.878,1111900.0
2011-04-27 09:45:00,21.44,21.52,21.33,21.37,1289600.0,14.878,14.9335,14.8016,14.8294,1289600.0
2011-04-27 09:50:00,21.37,21.38,21.18,21.37,1067200.0,14.8294,14.8363,14.6975,14.8294,1067200.0
2011-04-27 09:55:00,21.37,21.37,21.25,21.33,393300.0,14.8294,14.8294,14.7461,14.8016,393300.0
2011-04-27 10:00:00,21.32,21.52,21.31,21.4,705300.0,14.7947,14.9335,14.7878,14.8502,705300.0
2011-04-27 10:05:00,21.4,21.4,21.26,21.26,453100.0,14.8502,14.8502,14.7531,14.7531,453100.0
2011-04-27 10:10:00,21.27,21.35,21.25,21.34,371900.0,14.76,14.8155,14.7461,14.8086,371900.0
2011-04-27 10:15:00,21.34,21.39,21.26,21.34,349900.0,14.8086,14.8433,14.7531,14.8086,349900.0
2011-04-27 10:20:00,21.34,21.34,21.27,21.31,146500.0,14.8086,14.8086,14.76,14.7878,146500.0
2011-04-27 10:25:00,21.31,21.33,21.2,21.27,357000.0,14.7878,14.8016,14.7114,14.76,357000.0
2011-04-27 10:30:00,21.27,21.3,21.14,21.24,455600.0,14.76,14.7808,14.6698,14.7392,455600.0
2011-04-27 10:35:00,21.24,21.28,21.1,21.15,368100.0,14.7392,14.7669,14.642,14.6767,368100.0
2011-04-27 10:40:00,21.16,21.21,21.1,21.11,218300.0,14.6837,14.7184,14.642,14.649,218300.0
2011-04-27 10:45:00,21.11,21.19,21.1,21.15,244200.0,14.649,14.7045,14.642,14.6767,244200.0
2011-04-27 10:50:00,21.15,21.15,21.03,21.08,183200.0,14.6767,14.6767,14.5935,14.6281,183200.0
2011-04-27 10:55:00,21.08,21.1,21.05,21.06,164600.0,14.6281,14.642,14.6073,14.6143,164600.0
2011-04-27 11:00:00,21.06,21.1,21.05,21.05,481600.0,14.6143,14.642,14.6073,14.6073,481600.0
2011-04-27 11:05:00,21.05,21.06,20.91,20.99,526600.0,14.6073,14.6143,14.5102,14.5657,526600.0
2011-04-27 11:10:00,21.0,21.08,20.98,21.07,243700.0,14.5726,14.6281,14.5588,14.6212,243700.0
2011-04-27 11:15:00,21.06,21.09,21.0,21.0,378800.0,14.6143,14.6351,14.5726,14.5726,378800.0
2011-04-27 11:20:00,21.0,21.04,21.0,21.01,137600.0,14.5726,14.6004,14.5726,14.5796,137600.0
2011-04-27 11:25:00,21.02,21.04,20.97,21.03,121000.0,14.5865,14.6004,14.5518,14.5935,121000.0
2011-04-27 11:30:00,21.03,21.03,20.95,21.01,187200.0,14.5935,14.5935,14.5379,14.5796,187200.0
2011-04-27 11:35:00,21.01,21.01,20.88,20.91,339700.0,14.5796,14.5796,14.4894,14.5102,339700.0
2011-04-27 11:40:00,20.91,21.0,20.86,20.98,311600.0,14.5102,14.5726,14.4755,14.5588,311600.0
2011-04-27 11:45:00,20.98,21.01,20.94,20.98,171700.0,14.5588,14.5796,14.531,14.5588,171700.0
2011-04-27 11:50:00,20.98,21.07,20.97,21.02,222500.0,14.5588,14.6212,14.5518,14.5865,222500.0
2011-04-27 11:55:00,21.03,21.03,20.95,21.01,264800.0,14.5935,14.5935,14.5379,14.5796,264800.0
2011-04-27 12:00:00,21.0,21.01,20.97,20.98,209200.0,14.5726,14.5796,14.5518,14.5588,209200.0
2011-04-27 12:05:00,20.97,20.98,20.92,20.93,89500.0,14.5518,14.5588,14.5171,14.5241,89500.0
2011-04-27 12:10:00,20.93,20.96,20.9,20.95,311500.0,14.5241,14.5449,14.5032,14.5379,311500.0
2011-04-27 12:15:00,20.96,20.96,20.95,20.95,129300.0,14.5449,14.5449,14.5379,14.5379,129300.0
2011-04-27 12:20:00,20.96,20.96,20.95,20.96,151400.0,14.5449,14.5449,14.5379,14.5449,151400.0
2011-04-27 12:25:00,20.95,20.97,20.95,20.97,238500.0,14.5379,14.5518,14.5379,14.5518,238500.0
2011-04-27 12:30:00,20.96,20.98,20.92,20.95,419700.0,14.5449,14.5588,14.5171,14.5379,419700.0
2011-04-27 12:35:00,20.95,20.98,20.9,20.91,542900.0,14.5379,14.5588,14.5032,14.5102,542900.0
2011-04-27 12:40:00,20.92,20.92,20.88,20.89,468000.0,14.5171,14.5171,14.4894,14.4963,468000.0
2011-04-27 12:45:00,20.89,20.89,20.75,20.77,625200.0,14.4963,14.4963,14.3991,14.413,625200.0
2011-04-27 12:50:00,20.76,20.85,20.76,20.85,501400.0,14.4061,14.4685,14.4061,14.4685,501400.0
2011-04-27 12:55:00,20.85,20.85,20.72,20.73,278200.0,14.4685,14.4685,14.3783,14.3853,278200.0
2011-04-27 13:00:00,20.72,20.73,20.66,20.68,563300.0,14.3783,14.3853,14.3367,14.3506,563300.0
2011-04-27 13:05:00,20.68,20.82,20.66,20.81,332400.0,14.3506,14.4477,14.3367,14.4408,332400.0
2011-04-27 13:10:00,20.8,20.81,20.75,20.78,203300.0,14.4338,14.4408,14.3991,14.42,203300.0
2011-04-27 13:15:00,20.78,20.89,20.77,20.88,257400.0,14.42,14.4963,14.413,14.4894,257400.0
2011-04-27 13:20:00,20.87,20.95,20.87,20.9,351200.0,14.4824,14.5379,14.4824,14.5032,351200.0
2011-04-27 13:25:00,20.91,20.93,20.88,20.89,176100.0,14.5102,14.5241,14.4894,14.4963,176100.0
2011-04-27 13:30:00,20.89,20.96,20.89,20.89,258700.0,14.4963,14.5449,14.4963,14.4963,258700.0
2011-04-27 13:35:00,20.89,20.98,20.88,20.97,340400.0,14.4963,14.5588,14.4894,14.5518,340400.0
2011-04-27 13:40:00,20.96,21.05,20.96,21.05,293000.0,14.5449,14.6073,14.5449,14.6073,293000.0
2011-04-27 13:45:00,21.05,21.16,21.04,21.06,465500.0,14.6073,14.6837,14.6004,14.6143,465500.0
2011-04-27 13:50:00,21.06,21.16,21.03,21.15,289700.0,14.6143,14.6837,14.5935,14.6767,289700.0
2011-04-27 13:55:00,21.15,21.24,21.14,21.23,457400.0,14.6767,14.7392,14.6698,14.7322,457400.0
2011-04-27 14:00:00,21.22,21.23,21.14,21.16,238000.0,14.7253,14.7322,14.6698,14.6837,238000.0
2011-04-27 14:05:00,21.16,21.16,21.12,21.13,234500.0,14.6837,14.6837,14.6559,14.6628,234500.0
2011-04-27 14:10:00,21.13,21.14,21.03,21.12,338900.0,14.6628,14.6698,14.5935,14.6559,338900.0
2011-04-27 14:15:00,21.13,21.13,21.07,21.12,181900.0,14.6628,14.6628,14.6212,14.6559,181900.0
2011-04-27 14:20:00,21.12,21.18,21.12,21.15,246600.0,14.6559,14.6975,14.6559,14.6767,246600.0
2011-04-27 14:25:00,21.16,21.2,21.09,21.1,248600.0,14.6837,14.7114,14.6351,14.642,248600.0
2011-04-27 14:30:00,21.1,21.12,21.06,21.1,163200.0,14.642,14.6559,14.6143,14.642,163200.0
2011-04-27 14:35:00,21.1,21.14,21.09,21.13,131300.0,14.642,14.6698,14.6351,14.6628,131300.0
2011-04-27 14:40:00,21.13,21.13,21.05,21.05,124800.0,14.6628,14.6628,14.6073,14.6073,124800.0
2011-04-27 14:45:00,21.05,21.09,21.05,21.07,221400.0,14.6073,14.6351,14.6073,14.6212,221400.0
2011-04-27 14:50:00,21.08,21.25,21.06,21.24,428600.0,14.6281,14.7461,14.6143,14.7392,428600.0
2011-04-27 14:55:00,21.24,21.35,21.21,21.28,464500.0,14.7392,14.8155,14.7184,14.7669,464500.0
2011-04-27 15:00:00,21.28,21.34,21.27,21.32,287600.0,14.7669,14.8086,14.76,14.7947,287600.0
2011-04-27 15:05:00,21.31,21.32,21.25,21.27,306900.0,14.7878,14.7947,14.7461,14.76,306900.0
2011-04-27 15:10:00,21.26,21.3,21.25,21.29,309200.0,14.7531,14.7808,14.7461,14.7739,309200.0
2011-04-27 15:15:00,21.29,21.37,21.25,21.35,305900.0,14.7739,14.8294,14.7461,14.8155,305900.0
2011-04-27 15:20:00,21.35,21.35,21.3,21.33,251300.0,14.8155,14.8155,14.7808,14.8016,251300.0
2011-04-27 15:25:00,21.33,21.33,21.27,21.29,503100.0,14.8016,14.8016,14.76,14.7739,503100.0
2011-04-27 15:30:00,21.29,21.33,21.28,21.31,303300.0,14.7739,14.8016,14.7669,14.7878,303300.0
2011-04-27 15:35:00,21.31,21.31,21.25,21.28,391400.0,14.7878,14.7878,14.7461,14.7669,391400.0
2011-04-27 15:40:00,21.28,21.28,21.19,21.21,604500.0,14.7669,14.7669,14.7045,14.7184,604500.0
2011-04-27 15:45:00,21.21,21.23,21.15,21.17,715100.0,14.7184,14.7322,14.6767,14.6906,715100.0
2011-04-27 15:50:00,21.17,21.19,21.1,21.11,613900.0,14.6906,14.7045,14.642,14.649,613900.0
2011-04-27 15:55:00,21.11,21.13,21.03,21.06,1525000.0,14.649,14.6628,14.5935,14.6143,1525000.0
2011-04-28 09:30:00,21.02,21.08,21.0,21.06,338000.0,14.5865,14.6281,14.5726,14.6143,338000.0
2011-04-28 09:35:00,21.06,21.07,21.0,21.01,267300.0,14.6143,14.6212,14.5726,14.5796,267300.0
2011-04-28 09:40:00,21.01,21.02,20.88,20.9,309700.0,14.5796,14.5865,14.4894,14.5032,309700.0
2011-04-28 09:45:00,20.91,20.94,20.9,20.93,271400.0,14.5102,14.531,14.5032,14.5241,271400.0
2011-04-28 09:50:00,20.94,21.0,20.92,21.0,458300.0,14.531,14.5726,14.5171,14.5726,458300.0
2011-04-28 09:55:00,21.0,21.11,20.99,21.09,283300.0,14.5726,14.649,14.5657,14.6351,283300.0
2011-04-28 10:00:00,21.09,21.12,20.98,21.05,331600.0,14.6351,14.6559,14.5588,14.6073,331600.0
2011-04-28 10:05:00,21.05,21.05,21.0,21.02,113100.0,14.6073,14.6073,14.5726,14.5865,113100.0
2011-04-28 10:10:00,21.02,21.05,21.01,21.04,124300.0,14.5865,14.6073,14.5796,14.6004,124300.0
2011-04-28 10:15:00,21.03,21.08,21.03,21.07,115300.0,14.5935,14.6281,14.5935,14.6212,115300.0
2011-04-28 10:20:00,21.07,21.07,20.98,20.98,134000.0,14.6212,14.6212,14.5588,14.5588,134000.0
2011-04-28 10:25:00,20.98,21.06,20.96,21.03,276600.0,14.5588,14.6143,14.5449,14.5935,276600.0
2011-04-28 10:30:00,21.02,21.02,20.94,21.0,221400.0,14.5865,14.5865,14.531,14.5726,221400.0
2011-04-28 10:35:00,21.0,21.01,20.96,20.98,221400.0,14.5726,14.5796,14.5449,14.5588,221400.0
2011-04-28 10:40:00,20.98,21.04,20.97,21.03,110600.0,14.5588,14.6004,14.5518,14.5935,110600.0
2011-04-28 10:45:00,21.04,21.08,21.03,21.03,165600.0,14.6004,14.6281,14.5935,14.5935,165600.0
2011-04-28 10:50:00,21.04,21.04,20.98,20.98,73900.0,14.6004,14.6004,14.5588,14.5588,73900.0
2011-04-28 10:55:00,20.98,21.01,20.93,21.01,197500.0,14.5588,14.5796,14.5241,14.5796,197500.0
2011-04-28 11:00:00,21.01,21.06,21.0,21.05,83800.0,14.5796,14.6143,14.5726,14.6073,83800.0
2011-04-28 11:05:00,21.05,21.05,21.0,21.01,200500.0,14.6073,14.6073,14.5726,14.5796,200500.0
2011-04-28 11:10:00,21.0,21.03,20.99,21.02,219400.0,14.5726,14.5935,14.5657,14.5865,219400.0
2011-04-28 11:15:00,21.03,21.04,21.03,21.04,63100.0,14.5935,14.6004,14.5935,14.6004,63100.0
2011-04-28 11:20:00,21.04,21.07,21.03,21.07,56500.0,14.6004,14.6212,14.5935,14.6212,56500.0
2011-04-28 11:25:00,21.06,21.07,21.06,21.06,48200.0,14.6143,14.6212,14.6143,14.6143,48200.0
2011-04-28 11:30:00,21.06,21.07,21.0,21.01,113500.0,14.6143,14.6212,14.5726,14.5796,113500.0
2011-04-28 11:35:00,21.0,21.01,20.92,20.96,289400.0,14.5726,14.5796,14.5171,14.5449,289400.0
2011-04-28 11:40:00,20.96,20.98,20.95,20.98,166200.0,14.5449,14.5588,14.5379,14.5588,166200.0
2011-04-28 11:45:00,20.98,21.0,20.96,20.96,136700.0,14.5588,14.5726,14.5449,14.5449,136700.0
2011-04-28 11:50:00,20.97,20.98,20.95,20.96,102100.0,14.5518,14.5588,14.5379,14.5449,102100.0
2011-04-28 11:55:00,20.95,20.98,20.95,20.98,37200.0,14.5379,14.5588,14.5379,14.5588,37200.0
2011-04-28 12:00:00,20.98,20.99,20.95,20.96,112900.0,14.5588,14.5657,14.5379,14.5449,112900.0
2011-04-28 12:05:00,20.96,20.99,20.93,20.99,80100.0,14.5449,14.5657,14.5241,14.5657,80100.0
2011-04-28 12:10:00,20.99,21.04,20.98,21.04,81000.0,14.5657,14.6004,14.5588,14.6004,81000.0
2011-04-28 12:15:00,21.04,21.04,21.01,21.03,68700.0,14.6004,14.6004,14.5796,14.5935,68700.0
2011-04-28 12:20:00,21.03,21.04,21.02,21.04,36900.0,14.5935,14.6004,14.5865,14.6004,36900.0
2011-04-28 12:25:00,21.04,21.05,21.04,21.04,85500.0,14.6004,14.6073,14.6004,14.6004,85500.0
2011-04-28 12:30:00,21.05,21.05,20.99,20.99,143500.0,14.6073,14.6073,14.5657,14.5657,143500.0
2011-04-28 12:35:00,21.0,21.0,20.96,20.98,45800.0,14.5726,14.5726,14.5449,14.5588,45800.0
2011-04-28 12:40:00,20.98,20.99,20.97,20.98,31600.0,14.5588,14.5657,14.5518,14.5588,31600.0
2011-04-28 12:45:00,20.99,21.0,20.97,20.98,33200.0,14.5657,14.5726,14.5518,14.5588,33200.0
2011-04-28 12:50:00,20.98,21.05,20.96,21.02,352400.0,14.5588,14.6073,14.5449,14.5865,352400.0
2011-04-28 12:55:00,21.02,21.03,20.95,20.95,130800.0,14.5865,14.5935,14.5379,14.5379,130800.0
2011-04-28 13:00:00,20.95,20.99,20.95,20.99,54100.0,14.5379,14.5657,14.5379,14.5657,54100.0
2011-04-28 13:05:00,20.98,20.99,20.95,20.96,63400.0,14.5588,14.5657,14.5379,14.5449,63400.0
2011-04-28 13:10:00,20.96,20.98,20.95,20.95,49100.0,14.5449,14.5588,14.5379,14.5379,49100.0
2011-04-28 13:15:00,20.96,20.96,20.93,20.93,49300.0,14.5449,14.5449,14.5241,14.5241,49300.0
2011-04-28 13:20:00,20.93,20.94,20.9,20.91,85500.0,14.5241,14.531,14.5032,14.5102,85500.0
2011-04-28 13:25:00,20.9,20.91,20.9,20.9,116600.0,14.5032,14.5102,14.5032,14.5032,116600.0
2011-04-28 13:30:00,20.91,20.91,20.87,20.88,99200.0,14.5102,14.5102,14.4824,14.4894,99200.0
2011-04-28 13:35:00,20.88,20.88,20.82,20.83,170800.0,14.4894,14.4894,14.4477,14.4547,170800.0
2011-04-28 13:40:00,20.83,20.85,20.83,20.84,56800.0,14.4547,14.4685,14.4547,14.4616,56800.0
2011-04-28 13:45:00,20.85,20.89,20.85,20.89,62000.0,14.4685,14.4963,14.4685,14.4963,62000.0
2011-04-28 13:50:00,20.88,20.9,20.88,20.9,46200.0,14.4894,14.5032,14.4894,14.5032,46200.0
2011-04-28 13:55:00,20.89,20.92,20.89,20.9,68200.0,14.4963,14.5171,14.4963,14.5032,68200.0
2011-04-28 14:00:00,20.9,20.91,20.82,20.82,160600.0,14.5032,14.5102,14.4477,14.4477,160600.0
2011-04-28 14:05:00,20.83,20.83,20.82,20.83,59700.0,14.4547,14.4547,14.4477,14.4547,59700.0
2011-04-28 14:10:00,20.83,20.83,20.82,20.82,21500.0,14.4547,14.4547,14.4477,14.4477,21500.0
2011-04-28 14:15:00,20.83,20.9,20.82,20.9,85300.0,14.4547,14.5032,14.4477,14.5032,85300.0
2011-04-28 14:20:00,20.9,20.92,20.89,20.92,48600.0,14.5032,14.5171,14.4963,14.5171,48600.0
2011-04-28 14:25:00,20.92,20.95,20.91,20.93,102700.0,14.5171,14.5379,14.5102,14.5241,102700.0
2011-04-28 14:30:00,20.93,20.94,20.9,20.92,267800.0,14.5241,14.531,14.5032,14.5171,267800.0
2011-04-28 14:35:00,20.92,20.93,20.91,20.92,46500.0,14.5171,14.5241,14.5102,14.5171,46500.0
2011-04-28 14:40:00,20.93,20.98,20.93,20.98,161600.0,14.5241,14.5588,14.5241,14.5588,161600.0
2011-04-28 14:45:00,20.98,20.98,20.97,20.98,30200.0,14.5588,14.5588,14.5518,14.5588,30200.0
2011-04-28 14:50:00,20.98,20.98,20.97,20.98,21200.0,14.5588,14.5588,14.5518,14.5588,21200.0
2011-04-28 14:55:00,20.98,20.98,20.94,20.94,67600.0,14.5588,14.5588,14.531,14.531,67600.0
2011-04-28 15:00:00,20.95,20.95,20.9,20.91,145400.0,14.5379,14.5379,14.5032,14.5102,145400.0
2011-04-28 15:05:00,20.91,20.97,20.9,20.95,177900.0,14.5102,14.5518,14.5032,14.5379,177900.0
2011-04-28 15:10:00,20.95,21.01,20.95,21.01,183200.0,14.5379,14.5796,14.5379,14.5796,183200.0
2011-04-28 15:15:00,21.01,21.04,21.0,21.02,117400.0,14.5796,14.6004,14.5726,14.5865,117400.0
2011-04-28 15:20:00,21.02,21.07,21.02,21.06,254800.0,14.5865,14.6212,14.5865,14.6143,254800.0
2011-04-28 15:25:00,21.06,21.1,21.06,21.07,221900.0,14.6143,14.642,14.6143,14.6212,221900.0
2011-04-28 15:30:00,21.07,21.11,21.06,21.09,371300.0,14.6212,14.649,14.6143,14.6351,371300.0
2011-04-28 15:35:00,21.09,21.1,21.09,21.1,78900.0,14.6351,14.642,14.6351,14.642,78900.0
2011-04-28 15:40:00,21.1,21.1,21.09,21.1,197400.0,14.642,14.642,14.6351,14.642,197400.0
2011-04-28 15:45:00,21.09,21.1,21.07,21.07,282500.0,14.6351,14.642,14.6212,14.6212,282500.0
2011-04-28 15:50:00,21.07,21.08,21.06,21.07,179200.0,14.6212,14.6281,14.6143,14.6212,179200.0
2011-04-28 15:55:00,21.07,21.07,21.04,21.04,492300.0,14.6212,14.6212,14.6004,14.6004,492300.0
2011-04-29 09:30:00,20.93,21.0,20.93,20.99,380900.0,14.5241,14.5726,14.5241,14.5657,380900.0
2011-04-29 09:35:00,20.98,21.02,20.97,20.98,227700.0,14.5588,14.5865,14.5518,14.5588,227700.0
2011-04-29 09:40:00,20.99,21.04,20.97,21.0,202600.0,14.5657,14.6004,14.5518,14.5726,202600.0
2011-04-29 09:45:00,20.99,21.0,20.98,20.99,149600.0,14.5657,14.5726,14.5588,14.5657,149600.0
2011-04-29 09:50:00,20.99,21.0,20.91,20.93,175100.0,14.5657,14.5726,14.5102,14.5241,175100.0
2011-04-29 09:55:00,20.93,20.97,20.83,20.84,167900.0,14.5241,14.5518,14.4547,14.4616,167900.0
2011-04-29 10:00:00,20.83,20.87,20.82,20.84,234700.0,14.4547,14.4824,14.4477,14.4616,234700.0
2011-04-29 10:05:00,20.84,20.85,20.82,20.83,153700.0,14.4616,14.4685,14.4477,14.4547,153700.0
2011-04-29 10:10:00,20.83,20.83,20.8,20.82,151300.0,14.4547,14.4547,14.4338,14.4477,151300.0
2011-04-29 10:15:00,20.82,20.86,20.81,20.83,251100.0,14.4477,14.4755,14.4408,14.4547,251100.0
2011-04-29 10:20:00,20.84,20.84,20.81,20.82,112400.0,14.4616,14.4616,14.4408,14.4477,112400.0
2011-04-29 10:25:00,20.83,20.86,20.8,20.8,299200.0,14.4547,14.4755,14.4338,14.4338,299200.0
2011-04-29 10:30:00,20.8,20.86,20.8,20.85,167600.0,14.4338,14.4755,14.4338,14.4685,167600.0
2011-04-29 10:35:00,20.85,20.85,20.82,20.84,80600.0,14.4685,14.4685,14.4477,14.4616,80600.0
2011-04-29 10:40:00,20.83,20.84,20.83,20.84,21000.0,14.4547,14.4616,14.4547,14.4616,21000.0
2011-04-29 10:45:00,20.83,20.85,20.82,20.82,77400.0,14.4547,14.4685,14.4477,14.4477,77400.0
2011-04-29 10:50:00,20.82,20.84,20.82,20.83,30000.0,14.4477,14.4616,14.4477,14.4547,30000.0
2011-04-29 10:55:00,20.83,20.9,20.83,20.89,116000.0,14.4547,14.5032,14.4547,14.4963,116000.0
2011-04-29 11:00:00,20.89,20.92,20.89,20.92,30300.0,14.4963,14.5171,14.4963,14.5171,30300.0
2011-04-29 11:05:00,20.91,20.91,20.85,20.9,169600.0,14.5102,14.5102,14.4685,14.5032,169600.0
2011-04-29 11:10:00,20.89,20.9,20.88,20.88,45400.0,14.4963,14.5032,14.4894,14.4894,45400.0
2011-04-29 11:15:00,20.88,20.89,20.83,20.83,174000.0,14.4894,14.4963,14.4547,14.4547,174000.0
2011-04-29 11:20:00,20.84,20.89,20.83,20.87,209200.0,14.4616,14.4963,14.4547,14.4824,209200.0
2011-04-29 11:25:00,20.87,20.87,20.86,20.87,31400.0,14.4824,14.4824,14.4755,14.4824,31400.0
2011-04-29 11:30:00,20.87,20.87,20.86,20.87,69900.0,14.4824,14.4824,14.4755,14.4824,69900.0
2011-04-29 11:35:00,20.88,20.88,20.85,20.86,61500.0,14.4894,14.4894,14.4685,14.4755,61500.0
2011-04-29 11:40:00,20.86,20.9,20.86,20.9,157300.0,14.4755,14.5032,14.4755,14.5032,157300.0
2011-04-29 11:45:00,20.9,20.93,20.89,20.92,107000.0,14.5032,14.5241,14.4963,14.5171,107000.0
2011-04-29 11:50:00,20.93,20.95,20.92,20.95,72100.0,14.5241,14.5379,14.5171,14.5379,72100.0
2011-04-29 11:55:00,20.94,20.95,20.93,20.94,53400.0,14.531,14.5379,14.5241,14.531,53400.0
2011-04-29 12:00:00,20.94,20.94,20.89,20.9,103100.0,14.531,14.531,14.4963,14.5032,103100.0
2011-04-29 12:05:00,20.9,20.91,20.89,20.89,11200.0,14.5032,14.5102,14.4963,14.4963,11200.0
2011-04-29 12:10:00,20.89,20.9,20.89,20.89,27600.0,14.4963,14.5032,14.4963,14.4963,27600.0
2011-04-29 12:15:00,20.89,20.9,20.88,20.89,42800.0,14.4963,14.5032,14.4894,14.4963,42800.0
2011-04-29 12:20:00,20.88,20.89,20.85,20.86,47400.0,14.4894,14.4963,14.4685,14.4755,47400.0
2011-04-29 12:25:00,20.86,20.86,20.85,20.86,35300.0,14.4755,14.4755,14.4685,14.4755,35300.0
2011-04-29 12:30:00,20.86,20.88,20.86,20.87,72300.0,14.4755,14.4894,14.4755,14.4824,72300.0
2011-04-29 12:35:00,20.88,20.92,20.87,20.92,96400.0,14.4894,14.5171,14.4824,14.5171,96400.0
2011-04-29 12:40:00,20.91,20.92,20.91,20.92,31000.0,14.5102,14.5171,14.5102,14.5171,31000.0
2011-04-29 12:45:00,20.91,20.92,20.91,20.92,42200.0,14.5102,14.5171,14.5102,14.5171,42200.0
2011-04-29 12:50:00,20.92,20.92,20.89,20.9,119000.0,14.5171,14.5171,14.4963,14.5032,119000.0
2011-04-29 12:55:00,20.89,20.9,20.89,20.89,21100.0,14.4963,14.5032,14.4963,14.4963,21100.0
2011-04-29 13:00:00,20.89,20.9,20.89,20.89,36600.0,14.4963,14.5032,14.4963,14.4963,36600.0
2011-04-29 13:05:00,20.89,20.9,20.89,20.89,21600.0,14.4963,14.5032,14.4963,14.4963,21600.0
2011-04-29 13:10:00,20.9,20.9,20.86,20.86,164200.0,14.5032,14.5032,14.4755,14.4755,164200.0
2011-04-29 13:15:00,20.87,20.87,20.86,20.86,16200.0,14.4824,14.4824,14.4755,14.4755,16200.0
2011-04-29 13:20:00,20.86,20.87,20.86,20.87,26500.0,14.4755,14.4824,14.4755,14.4824,26500.0
2011-04-29 13:25:00,20.87,20.88,20.86,20.86,51600.0,14.4824,14.4894,14.4755,14.4755,51600.0
2011-04-29 13:30:00,20.86,20.87,20.84,20.85,38500.0,14.4755,14.4824,14.4616,14.4685,38500.0
2011-04-29 13:35:00,20.85,20.85,20.84,20.85,14300.0,14.4685,14.4685,14.4616,14.4685,14300.0
2011-04-29 13:40:00,20.84,20.85,20.81,20.83,105300.0,14.4616,14.4685,14.4408,14.4547,105300.0
2011-04-29 13:45:00,20.84,20.84,20.83,20.84,34300.0,14.4616,14.4616,14.4547,14.4616,34300.0
2011-04-29 13:50:00,20.84,20.85,20.8,20.82,171500.0,14.4616,14.4685,14.4338,14.4477,171500.0
2011-04-29 13:55:00,20.83,20.84,20.82,20.82,72300.0,14.4547,14.4616,14.4477,14.4477,72300.0
2011-04-29 14:00:00,20.83,20.88,20.82,20.87,195600.0,14.4547,14.4894,14.4477,14.4824,195600.0
2011-04-29 14:05:00,20.88,20.88,20.86,20.86,98100.0,14.4894,14.4894,14.4755,14.4755,98100.0
2011-04-29 14:10:00,20.87,20.88,20.86,20.87,43100.0,14.4824,14.4894,14.4755,14.4824,43100.0
2011-04-29 14:15:00,20.87,20.87,20.85,20.86,48500.0,14.4824,14.4824,14.4685,14.4755,48500.0
2011-04-29 14:20:00,20.86,20.86,20.85,20.85,33900.0,14.4755,14.4755,14.4685,14.4685,33900.0
2011-04-29 14:25:00,20.86,20.86,20.82,20.82,139900.0,14.4755,14.4755,14.4477,14.4477,139900.0
2011-04-29 14:30:00,20.82,20.83,20.81,20.82,49000.0,14.4477,14.4547,14.4408,14.4477,49000.0
2011-04-29 14:35:00,20.82,20.85,20.82,20.85,37500.0,14.4477,14.4685,14.4477,14.4685,37500.0
2011-04-29 14:40:00,20.85,20.85,20.82,20.82,47000.0,14.4685,14.4685,14.4477,14.4477,47000.0
2011-04-29 14:45:00,20.82,20.83,20.81,20.83,77000.0,14.4477,14.4547,14.4408,14.4547,77000.0
2011-04-29 14:50:00,20.83,20.83,20.81,20.81,32300.0,14.4547,14.4547,14.4408,14.4408,32300.0
2011-04-29 14:55:00,20.82,20.82,20.8,20.8,30400.0,14.4477,14.4477,14.4338,14.4338,30400.0
2011-04-29 15:00:00,20.8,20.82,20.79,20.82,155800.0,14.4338,14.4477,14.4269,14.4477,155800.0
2011-04-29 15:05:00,20.82,20.88,20.81,20.87,91000.0,14.4477,14.4894,14.4408,14.4824,91000.0
2011-04-29 15:10:00,20.87,20.88,20.87,20.87,79500.0,14.4824,14.4894,14.4824,14.4824,79500.0
2011-04-29 15:15:00,20.88,20.88,20.84,20.85,103400.0,14.4894,14.4894,14.4616,14.4685,103400.0
2011-04-29 15:20:00,20.84,20.85,20.82,20.82,146100.0,14.4616,14.4685,14.4477,14.4477,146100.0
2011-04-29 15:25:00,20.82,20.84,20.8,20.84,112100.0,14.4477,14.4616,14.4338,14.4616,112100.0
2011-04-29 15:30:00,20.84,20.85,20.82,20.84,144900.0,14.4616,14.4685,14.4477,14.4616,144900.0
2011-04-29 15:35:00,20.84,20.92,20.83,20.91,303000.0,14.4616,14.5171,14.4547,14.5102,303000.0
2011-04-29 15:40:00,20.91,20.92,20.89,20.91,250900.0,14.5102,14.5171,14.4963,14.5102,250900.0
2011-04-29 15:45:00,20.91,20.93,20.9,20.91,434500.0,14.5102,14.5241,14.5032,14.5102,434500.0
2011-04-29 15:50:00,20.91,20.94,20.9,20.93,404500.0,14.5102,14.531,14.5032,14.5241,404500.0
2011-04-29 15:55:00,20.93,20.95,20.91,20.93,929500.0,14.5241,14.5379,14.5102,14.5241,929500.0
2011-05-02 09:30:00,21.08,21.15,21.03,21.05,169800.0,14.6281,14.6767,14.5935,14.6073,169800.0
2011-05-02 09:35:00,21.06,21.06,20.95,20.96,71100.0,14.6143,14.6143,14.5379,14.5449,71100.0
2011-05-02 09:40:00,20.96,20.98,20.88,20.9,123400.0,14.5449,14.5588,14.4894,14.5032,123400.0
2011-05-02 09:45:00,20.91,20.94,20.86,20.87,100000.0,14.5102,14.531,14.4755,14.4824,100000.0
2011-05-02 09:50:00,20.86,20.87,20.81,20.87,209800.0,14.4755,14.4824,14.4408,14.4824,209800.0
2011-05-02 09:55:00,20.87,20.94,20.87,20.94,60100.0,14.4824,14.531,14.4824,14.531,60100.0
2011-05-02 10:00:00,20.94,20.99,20.93,20.97,285900.0,14.531,14.5657,14.5241,14.5518,285900.0
2011-05-02 10:05:00,20.97,20.97,20.86,20.88,113900.0,14.5518,14.5518,14.4755,14.4894,113900.0
2011-05-02 10:10:00,20.87,20.91,20.87,20.89,104500.0,14.4824,14.5102,14.4824,14.4963,104500.0
2011-05-02 10:15:00,20.88,20.9,20.87,20.89,64300.0,14.4894,14.5032,14.4824,14.4963,64300.0
2011-05-02 10:20:00,20.89,20.9,20.87,20.88,71800.0,14.4963,14.5032,14.4824,14.4894,71800.0
2011-05-02 10:25:00,20.88,20.92,20.88,20.9,59700.0,14.4894,14.5171,14.4894,14.5032,59700.0
2011-05-02 10:30:00,20.9,20.92,20.88,20.91,111400.0,14.5032,14.5171,14.4894,14.5102,111400.0
2011-05-02 10:35:00,20.9,20.92,20.88,20.92,66100.0,14.5032,14.5171,14.4894,14.5171,66100.0
2011-05-02 10:40:00,20.92,20.92,20.86,20.87,89500.0,14.5171,14.5171,14.4755,14.4824,89500.0
2011-05-02 10:45:00,20.86,20.87,20.84,20.87,91800.0,14.4755,14.4824,14.4616,14.4824,91800.0
2011-05-02 10:50:00,20.87,20.87,20.85,20.86,33500.0,14.4824,14.4824,14.4685,14.4755,33500.0
2011-05-02 10:55:00,20.85,20.87,20.85,20.86,55800.0,14.4685,14.4824,14.4685,14.4755,55800.0
2011-05-02 11:00:00,20.86,20.88,20.85,20.86,105000.0,14.4755,14.4894,14.4685,14.4755,105000.0
2011-05-02 11:05:00,20.86,20.93,20.85,20.91,184500.0,14.4755,14.5241,14.4685,14.5102,184500.0
2011-05-02 11:10:00,20.9,20.9,20.88,20.89,55400.0,14.5032,14.5032,14.4894,14.4963,55400.0
2011-05-02 11:15:00,20.88,20.89,20.87,20.88,34600.0,14.4894,14.4963,14.4824,14.4894,34600.0
2011-05-02 11:20:00,20.89,20.89,20.84,20.85,80300.0,14.4963,14.4963,14.4616,14.4685,80300.0
2011-05-02 11:25:00,20.85,20.85,20.82,20.82,26200.0,14.4685,14.4685,14.4477,14.4477,26200.0
2011-05-02 11:30:00,20.82,20.83,20.8,20.83,70000.0,14.4477,14.4547,14.4338,14.4547,70000.0
2011-05-02 11:35:00,20.82,20.84,20.8,20.82,31800.0,14.4477,14.4616,14.4338,14.4477,31800.0
2011-05-02 11:40:00,20.81,20.83,20.8,20.83,25100.0,14.4408,14.4547,14.4338,14.4547,25100.0
2011-05-02 11:45:00,20.84,20.86,20.81,20.81,53200.0,14.4616,14.4755,14.4408,14.4408,53200.0
2011-05-02 11:50:00,20.81,20.82,20.76,20.78,173600.0,14.4408,14.4477,14.4061,14.42,173600.0
2011-05-02 11:55:00,20.79,20.82,20.78,20.82,61800.0,14.4269,14.4477,14.42,14.4477,61800.0
2011-05-02 12:00:00,20.81,20.82,20.79,20.8,109300.0,14.4408,14.4477,14.4269,14.4338,109300.0
2011-05-02 12:05:00,20.8,20.86,20.79,20.86,85700.0,14.4338,14.4755,14.4269,14.4755,85700.0
2011-05-02 12:10:00,20.86,20.9,20.85,20.89,105900.0,14.4755,14.5032,14.4685,14.4963,105900.0
2011-05-02 12:15:00,20.89,20.9,20.86,20.87,65800.0,14.4963,14.5032,14.4755,14.4824,65800.0
2011-05-02 12:20:00,20.87,20.87,20.84,20.84,83500.0,14.4824,14.4824,14.4616,14.4616,83500.0
2011-05-02 12:25:00,20.85,20.86,20.82,20.82,125600.0,14.4685,14.4755,14.4477,14.4477,125600.0
2011-05-02 12:30:00,20.82,20.83,20.77,20.79,80200.0,14.4477,14.4547,14.413,14.4269,80200.0
2011-05-02 12:35:00,20.79,20.81,20.78,20.78,69300.0,14.4269,14.4408,14.42,14.42,69300.0
2011-05-02 12:40:00,20.78,20.78,20.76,20.77,44500.0,14.42,14.42,14.4061,14.413,44500.0
2011-05-02 12:45:00,20.77,20.78,20.76,20.78,24900.0,14.413,14.42,14.4061,14.42,24900.0
2011-05-02 12:50:00,20.78,20.78,20.77,20.78,58900.0,14.42,14.42,14.413,14.42,58900.0
2011-05-02 12:55:00,20.78,20.79,20.76,20.77,40400.0,14.42,14.4269,14.4061,14.413,40400.0
2011-05-02 13:00:00,20.76,20.79,20.76,20.78,30100.0,14.4061,14.4269,14.4061,14.42,30100.0
2011-05-02 13:05:00,20.78,20.78,20.77,20.78,17700.0,14.42,14.42,14.413,14.42,17700.0
2011-05-02 13:10:00,20.77,20.8,20.77,20.8,37700.0,14.413,14.4338,14.413,14.4338,37700.0
2011-05-02 13:15:00,20.8,20.83,20.8,20.82,23400.0,14.4338,14.4547,14.4338,14.4477,23400.0
2011-05-02 13:20:00,20.82,20.84,20.81,20.82,70900.0,14.4477,14.4616,14.4408,14.4477,70900.0
2011-05-02 13:25:00,20.81,20.85,20.8,20.84,33800.0,14.4408,14.4685,14.4338,14.4616,33800.0
2011-05-02 13:30:00,20.83,20.84,20.81,20.81,23500.0,14.4547,14.4616,14.4408,14.4408,23500.0
2011-05-02 13:35:00,20.82,20.82,20.81,20.82,81000.0,14.4477,14.4477,14.4408,14.4477,81000.0
2011-05-02 13:40:00,20.82,20.82,20.81,20.81,22300.0,14.4477,14.4477,14.4408,14.4408,22300.0
2011-05-02 13:45:00,20.81,20.83,20.81,20.83,20600.0,14.4408,14.4547,14.4408,14.4547,20600.0
2011-05-02 13:50:00,20.83,20.83,20.81,20.82,56800.0,14.4547,14.4547,14.4408,14.4477,56800.0
2011-05-02 13:55:00,20.82,20.82,20.8,20.82,120000.0,14.4477,14.4477,14.4338,14.4477,120000.0
2011-05-02 14:00:00,20.82,20.82,20.79,20.81,100000.0,14.4477,14.4477,14.4269,14.4408,100000.0
2011-05-02 14:05:00,20.81,20.94,20.8,20.81,52600.0,14.4408,14.531,14.4338,14.4408,52600.0
2011-05-02 14:10:00,20.82,20.82,20.8,20.8,48100.0,14.4477,14.4477,14.4338,14.4338,48100.0
2011-05-02 14:15:00,20.81,20.82,20.8,20.81,25300.0,14.4408,14.4477,14.4338,14.4408,25300.0
2011-05-02 14:20:00,20.82,20.85,20.81,20.82,80200.0,14.4477,14.4685,14.4408,14.4477,80200.0
2011-05-02 14:25:00,20.83,20.83,20.8,20.8,79800.0,14.4547,14.4547,14.4338,14.4338,79800.0
2011-05-02 14:30:00,20.81,20.81,20.78,20.8,72100.0,14.4408,14.4408,14.42,14.4338,72100.0
2011-05-02 14:35:00,20.81,20.82,20.8,20.8,52900.0,14.4408,14.4477,14.4338,14.4338,52900.0
2011-05-02 14:40:00,20.81,20.81,20.79,20.8,55200.0,14.4408,14.4408,14.4269,14.4338,55200.0
2011-05-02 14:45:00,20.8,20.84,20.79,20.81,103300.0,14.4338,14.4616,14.4269,14.4408,103300.0
2011-05-02 14:50:00,20.81,20.81,20.79,20.79,105100.0,14.4408,14.4408,14.4269,14.4269,105100.0
2011-05-02 14:55:00,20.79,20.8,20.76,20.78,100200.0,14.4269,14.4338,14.4061,14.42,100200.0
2011-05-02 15:00:00,20.79,20.83,20.78,20.83,109800.0,14.4269,14.4547,14.42,14.4547,109800.0
2011-05-02 15:05:00,20.84,20.86,20.84,20.86,49100.0,14.4616,14.4755,14.4616,14.4755,49100.0
2011-05-02 15:10:00,20.86,20.88,20.85,20.86,146900.0,14.4755,14.4894,14.4685,14.4755,146900.0
2011-05-02 15:15:00,20.85,20.88,20.83,20.83,202000.0,14.4685,14.4894,14.4547,14.4547,202000.0
2011-05-02 15:20:00,20.83,20.84,20.8,20.8,80700.0,14.4547,14.4616,14.4338,14.4338,80700.0
2011-05-02 15:25:00,20.8,20.81,20.75,20.76,173100.0,14.4338,14.4408,14.3991,14.4061,173100.0
2011-05-02 15:30:00,20.76,20.77,20.75,20.76,59100.0,14.4061,14.413,14.3991,14.4061,59100.0
2011-05-02 15:35:00,20.77,20.77,20.73,20.76,142900.0,14.413,14.413,14.3853,14.4061,142900.0
2011-05-02 15:40:00,20.76,20.77,20.72,20.74,201600.0,14.4061,14.413,14.3783,14.3922,201600.0
2011-05-02 15:45:00,20.74,20.78,20.74,20.77,186300.0,14.3922,14.42,14.3922,14.413,186300.0
2011-05-02 15:50:00,20.77,20.78,20.76,20.76,162600.0,14.413,14.42,14.4061,14.4061,162600.0
2011-05-02 15:55:00,20.76,20.77,20.75,20.76,382100.0,14.4061,14.413,14.3991,14.4061,382100.0
2011-05-03 09:30:00,20.71,20.75,20.62,20.72,209600.0,14.3714,14.3991,14.3089,14.3783,209600.0
2011-05-03 09:35:00,20.72,20.74,20.69,20.72,69700.0,14.3783,14.3922,14.3575,14.3783,69700.0
2011-05-03 09:40:00,20.71,20.73,20.55,20.59,145600.0,14.3714,14.3853,14.2604,14.2881,145600.0
2011-05-03 09:45:00,20.58,20.62,20.52,20.62,236800.0,14.2812,14.3089,14.2395,14.3089,236800.0
2011-05-03 09:50:00,20.62,20.76,20.61,20.74,198000.0,14.3089,14.4061,14.302,14.3922,198000.0
2011-05-03 09:55:00,20.73,20.76,20.71,20.73,73200.0,14.3853,14.4061,14.3714,14.3853,73200.0
2011-05-03 10:00:00,20.73,20.74,20.64,20.65,86900.0,14.3853,14.3922,14.3228,14.3298,86900.0
2011-05-03 10:05:00,20.65,20.68,20.62,20.67,106100.0,14.3298,14.3506,14.3089,14.3436,106100.0
2011-05-03 10:10:00,20.67,20.7,20.65,20.7,68800.0,14.3436,14.3645,14.3298,14.3645,68800.0
2011-05-03 10:15:00,20.69,20.71,20.63,20.64,88100.0,14.3575,14.3714,14.3159,14.3228,88100.0
2011-05-03 10:20:00,20.63,20.65,20.53,20.53,359400.0,14.3159,14.3298,14.2465,14.2465,359400.0
2011-05-03 10:25:00,20.54,20.6,20.49,20.53,305200.0,14.2534,14.2951,14.2187,14.2465,305200.0
2011-05-03 10:30:00,20.53,20.54,20.51,20.52,78800.0,14.2465,14.2534,14.2326,14.2395,78800.0
2011-05-03 10:35:00,20.52,20.56,20.51,20.53,157100.0,14.2395,14.2673,14.2326,14.2465,157100.0
2011-05-03 10:40:00,20.54,20.54,20.46,20.48,187700.0,14.2534,14.2534,14.1979,14.2118,187700.0
2011-05-03 10:45:00,20.48,20.51,20.45,20.49,66300.0,14.2118,14.2326,14.191,14.2187,66300.0
2011-05-03 10:50:00,20.5,20.5,20.43,20.45,112100.0,14.2257,14.2257,14.1771,14.191,112100.0
2011-05-03 10:55:00,20.46,20.47,20.41,20.44,279600.0,14.1979,14.2048,14.1632,14.184,279600.0
2011-05-03 11:00:00,20.45,20.51,20.45,20.5,69800.0,14.191,14.2326,14.191,14.2257,69800.0
2011-05-03 11:05:00,20.5,20.51,20.45,20.45,107000.0,14.2257,14.2326,14.191,14.191,107000.0
2011-05-03 11:10:00,20.45,20.5,20.43,20.5,116300.0,14.191,14.2257,14.1771,14.2257,116300.0
2011-05-03 11:15:00,20.5,20.51,20.5,20.51,31700.0,14.2257,14.2326,14.2257,14.2326,31700.0
2011-05-03 11:20:00,20.51,20.6,20.5,20.6,129400.0,14.2326,14.2951,14.2257,14.2951,129400.0
2011-05-03 11:25:00,20.6,20.6,20.51,20.52,128400.0,14.2951,14.2951,14.2326,14.2395,128400.0
2011-05-03 11:30:00,20.52,20.54,20.51,20.54,57100.0,14.2395,14.2534,14.2326,14.2534,57100.0
2011-05-03 11:35:00,20.55,20.55,20.52,20.53,80800.0,14.2604,14.2604,14.2395,14.2465,80800.0
2011-05-03 11:40:00,20.53,20.54,20.52,20.53,113500.0,14.2465,14.2534,14.2395,14.2465,113500.0
2011-05-03 11:45:00,20.54,20.54,20.52,20.53,93800.0,14.2534,14.2534,14.2395,14.2465,93800.0
2011-05-03 11:50:00,20.53,20.53,20.52,20.52,43000.0,14.2465,14.2465,14.2395,14.2395,43000.0
2011-05-03 11:55:00,20.53,20.53,20.5,20.5,97800.0,14.2465,14.2465,14.2257,14.2257,97800.0
2011-05-03 12:00:00,20.5,20.5,20.49,20.5,69900.0,14.2257,14.2257,14.2187,14.2257,69900.0
2011-05-03 12:05:00,20.5,20.5,20.47,20.49,92700.0,14.2257,14.2257,14.2048,14.2187,92700.0
2011-05-03 12:10:00,20.5,20.5,20.49,20.49,18300.0,14.2257,14.2257,14.2187,14.2187,18300.0
2011-05-03 12:15:00,20.5,20.5,20.48,20.48,53400.0,14.2257,14.2257,14.2118,14.2118,53400.0
2011-05-03 12:20:00,20.48,20.49,20.45,20.46,119600.0,14.2118,14.2187,14.191,14.1979,119600.0
2011-05-03 12:25:00,20.46,20.46,20.45,20.45,39200.0,14.1979,14.1979,14.191,14.191,39200.0
2011-05-03 12:30:00,20.46,20.49,20.45,20.46,54100.0,14.1979,14.2187,14.191,14.1979,54100.0
2011-05-03 12:35:00,20.46,20.47,20.43,20.44,51600.0,14.1979,14.2048,14.1771,14.184,51600.0
2011-05-03 12:40:00,20.43,20.44,20.42,20.44,62600.0,14.1771,14.184,14.1702,14.184,62600.0
2011-05-03 12:45:00,20.44,20.47,20.44,20.45,27000.0,14.184,14.2048,14.184,14.191,27000.0
2011-05-03 12:50:00,20.45,20.46,20.41,20.43,108800.0,14.191,14.1979,14.1632,14.1771,108800.0
2011-05-03 12:55:00,20.43,20.43,20.41,20.43,37500.0,14.1771,14.1771,14.1632,14.1771,37500.0
2011-05-03 13:00:00,20.43,20.43,20.39,20.4,94600.0,14.1771,14.1771,14.1493,14.1563,94600.0
2011-05-03 13:05:00,20.39,20.4,20.38,20.39,73900.0,14.1493,14.1563,14.1424,14.1493,73900.0
2011-05-03 13:10:00,20.38,20.42,20.38,20.42,61500.0,14.1424,14.1702,14.1424,14.1702,61500.0
2011-05-03 13:15:00,20.42,20.45,20.41,20.44,42500.0,14.1702,14.191,14.1632,14.184,42500.0
2011-05-03 13:20:00,20.45,20.45,20.42,20.43,58000.0,14.191,14.191,14.1702,14.1771,58000.0
2011-05-03 13:25:00,20.43,20.43,20.37,20.38,54300.0,14.1771,14.1771,14.1355,14.1424,54300.0
2011-05-03 13:30:00,20.37,20.4,20.37,20.39,44000.0,14.1355,14.1563,14.1355,14.1493,44000.0
2011-05-03 13:35:00,20.4,20.43,20.39,20.41,45800.0,14.1563,14.1771,14.1493,14.1632,45800.0
2011-05-03 13:40:00,20.41,20.42,20.38,20.39,93400.0,14.1632,14.1702,14.1424,14.1493,93400.0
2011-05-03 13:45:00,20.39,20.42,20.39,20.42,31700.0,14.1493,14.1702,14.1493,14.1702,31700.0
2011-05-03 13:50:00,20.42,20.44,20.41,20.43,54400.0,14.1702,14.184,14.1632,14.1771,54400.0
2011-05-03 13:55:00,20.43,20.47,20.43,20.47,75400.0,14.1771,14.2048,14.1771,14.2048,75400.0
2011-05-03 14:00:00,20.47,20.47,20.46,20.47,24300.0,14.2048,14.2048,14.1979,14.2048,24300.0
2011-05-03 14:05:00,20.46,20.46,20.39,20.4,159200.0,14.1979,14.1979,14.1493,14.1563,159200.0
2011-05-03 14:10:00,20.41,20.41,20.35,20.37,138100.0,14.1632,14.1632,14.1216,14.1355,138100.0
2011-05-03 14:15:00,20.38,20.4,20.37,20.4,34000.0,14.1424,14.1563,14.1355,14.1563,34000.0
2011-05-03 14:20:00,20.4,20.41,20.39,20.4,90800.0,14.1563,14.1632,14.1493,14.1563,90800.0
2011-05-03 14:25:00,20.39,20.44,20.39,20.43,89300.0,14.1493,14.184,14.1493,14.1771,89300.0
2011-05-03 14:30:00,20.43,20.44,20.41,20.43,50200.0,14.1771,14.184,14.1632,14.1771,50200.0
2011-05-03 14:35:00,20.42,20.43,20.38,20.4,430200.0,14.1702,14.1771,14.1424,14.1563,430200.0
2011-05-03 14:40:00,20.4,20.42,20.39,20.4,308300.0,14.1563,14.1702,14.1493,14.1563,308300.0
2011-05-03 14:45:00,20.41,20.43,20.39,20.43,192700.0,14.1632,14.1771,14.1493,14.1771,192700.0
2011-05-03 14:50:00,20.42,20.45,20.39,20.4,183200.0,14.1702,14.191,14.1493,14.1563,183200.0
2011-05-03 14:55:00,20.4,20.44,20.39,20.43,119700.0,14.1563,14.184,14.1493,14.1771,119700.0
2011-05-03 15:00:00,20.44,20.5,20.43,20.49,224100.0,14.184,14.2257,14.1771,14.2187,224100.0
2011-05-03 15:05:00,20.49,20.5,20.46,20.46,270100.0,14.2187,14.2257,14.1979,14.1979,270100.0
2011-05-03 15:10:00,20.46,20.48,20.44,20.47,95900.0,14.1979,14.2118,14.184,14.2048,95900.0
2011-05-03 15:15:00,20.48,20.5,20.47,20.49,184200.0,14.2118,14.2257,14.2048,14.2187,184200.0
2011-05-03 15:20:00,20.49,20.54,20.49,20.52,359600.0,14.2187,14.2534,14.2187,14.2395,359600.0
2011-05-03 15:25:00,20.53,20.53,20.51,20.52,165700.0,14.2465,14.2465,14.2326,14.2395,165700.0
2011-05-03 15:30:00,20.52,20.54,20.51,20.53,183700.0,14.2395,14.2534,14.2326,14.2465,183700.0
2011-05-03 15:35:00,20.53,20.53,20.5,20.53,231700.0,14.2465,14.2465,14.2257,14.2465,231700.0
2011-05-03 15:40:00,20.52,20.55,20.52,20.55,273300.0,14.2395,14.2604,14.2395,14.2604,273300.0
2011-05-03 15:45:00,20.55,20.59,20.55,20.57,412000.0,14.2604,14.2881,14.2604,14.2742,412000.0
2011-05-03 15:50:00,20.57,20.64,20.56,20.64,376600.0,14.2742,14.3228,14.2673,14.3228,376600.0
2011-05-03 15:55:00,20.64,20.64,20.59,20.61,572200.0,14.3228,14.3228,14.2881,14.302,572200.0
2011-05-04 09:30:00,20.55,20.6,20.52,20.53,163400.0,14.2604,14.2951,14.2395,14.2465,163400.0
2011-05-04 09:35:00,20.55,20.57,20.47,20.5,153700.0,14.2604,14.2742,14.2048,14.2257,153700.0
2011-05-04 09:40:00,20.49,20.53,20.38,20.44,180100.0,14.2187,14.2465,14.1424,14.184,180100.0
2011-05-04 09:45:00,20.44,20.51,20.42,20.47,189300.0,14.184,14.2326,14.1702,14.2048,189300.0
2011-05-04 09:50:00,20.47,20.5,20.43,20.46,231100.0,14.2048,14.2257,14.1771,14.1979,231100.0
2011-05-04 09:55:00,20.47,20.53,20.42,20.44,165300.0,14.2048,14.2465,14.1702,14.184,165300.0
2011-05-04 10:00:00,20.44,20.44,20.35,20.41,169700.0,14.184,14.184,14.1216,14.1632,169700.0
2011-05-04 10:05:00,20.42,20.43,20.34,20.37,122000.0,14.1702,14.1771,14.1146,14.1355,122000.0
2011-05-04 10:10:00,20.37,20.42,20.36,20.42,111200.0,14.1355,14.1702,14.1285,14.1702,111200.0
2011-05-04 10:15:00,20.42,20.42,20.38,20.4,118500.0,14.1702,14.1702,14.1424,14.1563,118500.0
2011-05-04 10:20:00,20.4,20.42,20.37,20.37,65700.0,14.1563,14.1702,14.1355,14.1355,65700.0
2011-05-04 10:25:00,20.37,20.4,20.35,20.39,98300.0,14.1355,14.1563,14.1216,14.1493,98300.0
2011-05-04 10:30:00,20.39,20.39,20.33,20.34,114600.0,14.1493,14.1493,14.1077,14.1146,114600.0
2011-05-04 10:35:00,20.34,20.38,20.31,20.34,152400.0,14.1146,14.1424,14.0938,14.1146,152400.0
2011-05-04 10:40:00,20.34,20.35,20.28,20.29,163300.0,14.1146,14.1216,14.073,14.0799,163300.0
2011-05-04 10:45:00,20.28,20.31,20.26,20.28,103900.0,14.073,14.0938,14.0591,14.073,103900.0
2011-05-04 10:50:00,20.28,20.31,20.23,20.23,241000.0,14.073,14.0938,14.0383,14.0383,241000.0
2011-05-04 10:55:00,20.24,20.29,20.23,20.25,87200.0,14.0452,14.0799,14.0383,14.0522,87200.0
2011-05-04 11:00:00,20.26,20.28,20.25,20.26,103400.0,14.0591,14.073,14.0522,14.0591,103400.0
2011-05-04 11:05:00,20.26,20.26,20.22,20.26,79300.0,14.0591,14.0591,14.0314,14.0591,79300.0
2011-05-04 11:10:00,20.26,20.28,20.24,20.26,99100.0,14.0591,14.073,14.0452,14.0591,99100.0
2011-05-04 11:15:00,20.26,20.26,20.16,20.2,147400.0,14.0591,14.0591,13.9897,14.0175,147400.0
2011-05-04 11:20:00,20.2,20.26,20.2,20.23,60800.0,14.0175,14.0591,14.0175,14.0383,60800.0
2011-05-04 11:25:00,20.23,20.29,20.21,20.29,71900.0,14.0383,14.0799,14.0244,14.0799,71900.0
2011-05-04 11:30:00,20.29,20.29,20.24,20.26,88500.0,14.0799,14.0799,14.0452,14.0591,88500.0
2011-05-04 11:35:00,20.25,20.26,20.21,20.22,75200.0,14.0522,14.0591,14.0244,14.0314,75200.0
2011-05-04 11:40:00,20.23,20.26,20.22,20.26,59000.0,14.0383,14.0591,14.0314,14.0591,59000.0
2011-05-04 11:45:00,20.26,20.27,20.23,20.25,72600.0,14.0591,14.0661,14.0383,14.0522,72600.0
2011-05-04 11:50:00,20.25,20.26,20.23,20.23,66600.0,14.0522,14.0591,14.0383,14.0383,66600.0
2011-05-04 11:55:00,20.23,20.27,20.23,20.27,58400.0,14.0383,14.0661,14.0383,14.0661,58400.0
2011-05-04 12:00:00,20.28,20.31,20.24,20.28,108400.0,14.073,14.0938,14.0452,14.073,108400.0
2011-05-04 12:05:00,20.28,20.32,20.26,20.3,63700.0,14.073,14.1008,14.0591,14.0869,63700.0
2011-05-04 12:10:00,20.31,20.32,20.29,20.32,71100.0,14.0938,14.1008,14.0799,14.1008,71100.0
2011-05-04 12:15:00,20.32,20.33,20.29,20.3,48800.0,14.1008,14.1077,14.0799,14.0869,48800.0
2011-05-04 12:20:00,20.3,20.3,20.23,20.24,62100.0,14.0869,14.0869,14.0383,14.0452,62100.0
2011-05-04 12:25:00,20.24,20.26,20.22,20.24,46100.0,14.0452,14.0591,14.0314,14.0452,46100.0
2011-05-04 12:30:00,20.25,20.27,20.23,20.25,100800.0,14.0522,14.0661,14.0383,14.0522,100800.0
2011-05-04 12:35:00,20.25,20.26,20.24,20.26,41000.0,14.0522,14.0591,14.0452,14.0591,41000.0
2011-05-04 12:40:00,20.26,20.27,20.22,20.22,73500.0,14.0591,14.0661,14.0314,14.0314,73500.0
2011-05-04 12:45:00,20.23,20.28,20.22,20.28,35700.0,14.0383,14.073,14.0314,14.073,35700.0
2011-05-04 12:50:00,20.28,20.29,20.24,20.26,78300.0,14.073,14.0799,14.0452,14.0591,78300.0
2011-05-04 12:55:00,20.26,20.32,20.26,20.32,57900.0,14.0591,14.1008,14.0591,14.1008,57900.0
2011-05-04 13:00:00,20.32,20.35,20.29,20.35,103900.0,14.1008,14.1216,14.0799,14.1216,103900.0
2011-05-04 13:05:00,20.35,20.38,20.34,20.38,80900.0,14.1216,14.1424,14.1146,14.1424,80900.0
2011-05-04 13:10:00,20.38,20.43,20.38,20.43,136400.0,14.1424,14.1771,14.1424,14.1771,136400.0
2011-05-04 13:15:00,20.43,20.45,20.41,20.44,65200.0,14.1771,14.191,14.1632,14.184,65200.0
2011-05-04 13:20:00,20.44,20.45,20.41,20.44,80800.0,14.184,14.191,14.1632,14.184,80800.0
2011-05-04 13:25:00,20.44,20.44,20.41,20.42,69200.0,14.184,14.184,14.1632,14.1702,69200.0
2011-05-04 13:30:00,20.42,20.44,20.42,20.43,29200.0,14.1702,14.184,14.1702,14.1771,29200.0
2011-05-04 13:35:00,20.43,20.46,20.42,20.46,95600.0,14.1771,14.1979,14.1702,14.1979,95600.0
2011-05-04 13:40:00,20.46,20.46,20.44,20.44,65600.0,14.1979,14.1979,14.184,14.184,65600.0
2011-05-04 13:45:00,20.44,20.45,20.42,20.43,109100.0,14.184,14.191,14.1702,14.1771,109100.0
2011-05-04 13:50:00,20.43,20.45,20.4,20.42,183300.0,14.1771,14.191,14.1563,14.1702,183300.0
2011-05-04 13:55:00,20.42,20.43,20.41,20.43,45100.0,14.1702,14.1771,14.1632,14.1771,45100.0
2011-05-04 14:00:00,20.41,20.42,20.39,20.39,73900.0,14.1632,14.1702,14.1493,14.1493,73900.0
2011-05-04 14:05:00,20.4,20.41,20.39,20.39,56700.0,14.1563,14.1632,14.1493,14.1493,56700.0
2011-05-04 14:10:00,20.39,20.42,20.37,20.41,95900.0,14.1493,14.1702,14.1355,14.1632,95900.0
2011-05-04 14:15:00,20.41,20.47,20.4,20.46,64800.0,14.1632,14.2048,14.1563,14.1979,64800.0
2011-05-04 14:20:00,20.46,20.48,20.45,20.47,52200.0,14.1979,14.2118,14.191,14.2048,52200.0
2011-05-04 14:25:00,20.47,20.5,20.46,20.49,68000.0,14.2048,14.2257,14.1979,14.2187,68000.0
2011-05-04 14:30:00,20.49,20.49,20.42,20.43,210300.0,14.2187,14.2187,14.1702,14.1771,210300.0
2011-05-04 14:35:00,20.43,20.46,20.42,20.46,62700.0,14.1771,14.1979,14.1702,14.1979,62700.0
2011-05-04 14:40:00,20.46,20.48,20.45,20.46,54800.0,14.1979,14.2118,14.191,14.1979,54800.0
2011-05-04 14:45:00,20.46,20.46,20.42,20.42,95600.0,14.1979,14.1979,14.1702,14.1702,95600.0
2011-05-04 14:50:00,20.42,20.45,20.41,20.44,135500.0,14.1702,14.191,14.1632,14.184,135500.0
2011-05-04 14:55:00,20.44,20.45,20.37,20.39,75200.0,14.184,14.191,14.1355,14.1493,75200.0
2011-05-04 15:00:00,20.39,20.42,20.38,20.38,144300.0,14.1493,14.1702,14.1424,14.1424,144300.0
2011-05-04 15:05:00,20.38,20.4,20.36,20.36,106000.0,14.1424,14.1563,14.1285,14.1285,106000.0
2011-05-04 15:10:00,20.37,20.4,20.36,20.37,99500.0,14.1355,14.1563,14.1285,14.1355,99500.0
2011-05-04 15:15:00,20.37,20.4,20.37,20.4,90100.0,14.1355,14.1563,14.1355,14.1563,90100.0
2011-05-04 15:20:00,20.4,20.42,20.39,20.42,93700.0,14.1563,14.1702,14.1493,14.1702,93700.0
2011-05-04 15:25:00,20.42,20.44,20.41,20.44,78200.0,14.1702,14.184,14.1632,14.184,78200.0
2011-05-04 15:30:00,20.44,20.45,20.4,20.41,160900.0,14.184,14.191,14.1563,14.1632,160900.0
2011-05-04 15:35:00,20.41,20.41,20.39,20.39,113600.0,14.1632,14.1632,14.1493,14.1493,113600.0
2011-05-04 15:40:00,20.39,20.42,20.37,20.37,261700.0,14.1493,14.1702,14.1355,14.1355,261700.0
2011-05-04 15:45:00,20.38,20.39,20.36,20.37,245900.0,14.1424,14.1493,14.1285,14.1355,245900.0
2011-05-04 15:50:00,20.37,20.38,20.34,20.35,281600.0,14.1355,14.1424,14.1146,14.1216,281600.0
2011-05-04 15:55:00,20.35,20.38,20.34,20.37,410500.0,14.1216,14.1424,14.1146,14.1355,410500.0
2011-05-05 09:30:00,20.3,20.3,20.2,20.28,180400.0,14.0869,14.0869,14.0175,14.073,180400.0
2011-05-05 09:35:00,20.28,20.37,20.23,20.31,124900.0,14.073,14.1355,14.0383,14.0938,124900.0
2011-05-05 09:40:00,20.31,20.34,20.28,20.28,79700.0,14.0938,14.1146,14.073,14.073,79700.0
2011-05-05 09:45:00,20.28,20.35,20.28,20.33,113400.0,14.073,14.1216,14.073,14.1077,113400.0
2011-05-05 09:50:00,20.32,20.36,20.3,20.34,1179000.0,14.1008,14.1285,14.0869,14.1146,1179000.0
2011-05-05 09:55:00,20.34,20.34,20.25,20.27,123600.0,14.1146,14.1146,14.0522,14.0661,123600.0
2011-05-05 10:00:00,20.26,20.3,20.24,20.25,237200.0,14.0591,14.0869,14.0452,14.0522,237200.0
2011-05-05 10:05:00,20.25,20.27,20.22,20.25,152900.0,14.0522,14.0661,14.0314,14.0522,152900.0
2011-05-05 10:10:00,20.25,20.25,20.2,20.21,70300.0,14.0522,14.0522,14.0175,14.0244,70300.0
2011-05-05 10:15:00,20.21,20.21,20.15,20.17,167400.0,14.0244,14.0244,13.9828,13.9967,167400.0
2011-05-05 10:20:00,20.18,20.2,20.16,20.19,110300.0,14.0036,14.0175,13.9897,14.0105,110300.0
2011-05-05 10:25:00,20.19,20.2,20.17,20.19,61000.0,14.0105,14.0175,13.9967,14.0105,61000.0
2011-05-05 10:30:00,20.19,20.22,20.15,20.22,120300.0,14.0105,14.0314,13.9828,14.0314,120300.0
2011-05-05 10:35:00,20.21,20.22,20.19,20.21,147700.0,14.0244,14.0314,14.0105,14.0244,147700.0
2011-05-05 10:40:00,20.21,20.24,20.2,20.21,80800.0,14.0244,14.0452,14.0175,14.0244,80800.0
2011-05-05 10:45:00,20.21,20.28,20.21,20.27,185600.0,14.0244,14.073,14.0244,14.0661,185600.0
2011-05-05 10:50:00,20.27,20.29,20.21,20.21,137900.0,14.0661,14.0799,14.0244,14.0244,137900.0
2011-05-05 10:55:00,20.21,20.23,20.21,20.23,198200.0,14.0244,14.0383,14.0244,14.0383,198200.0
2011-05-05 11:00:00,20.22,20.25,20.21,20.25,121500.0,14.0314,14.0522,14.0244,14.0522,121500.0
2011-05-05 11:05:00,20.24,20.24,20.15,20.17,109000.0,14.0452,14.0452,13.9828,13.9967,109000.0
2011-05-05 11:10:00,20.17,20.17,20.13,20.16,89700.0,13.9967,13.9967,13.9689,13.9897,89700.0
2011-05-05 11:15:00,20.15,20.22,20.13,20.22,141900.0,13.9828,14.0314,13.9689,14.0314,141900.0
2011-05-05 11:20:00,20.22,20.24,20.21,20.21,108400.0,14.0314,14.0452,14.0244,14.0244,108400.0
2011-05-05 11:25:00,20.22,20.27,20.21,20.26,145100.0,14.0314,14.0661,14.0244,14.0591,145100.0
2011-05-05 11:30:00,20.26,20.3,20.24,20.29,207800.0,14.0591,14.0869,14.0452,14.0799,207800.0
2011-05-05 11:35:00,20.29,20.32,20.28,20.31,88200.0,14.0799,14.1008,14.073,14.0938,88200.0
2011-05-05 11:40:00,20.32,20.36,20.32,20.35,73700.0,14.1008,14.1285,14.1008,14.1216,73700.0
2011-05-05 11:45:00,20.35,20.4,20.34,20.35,156000.0,14.1216,14.1563,14.1146,14.1216,156000.0
2011-05-05 11:50:00,20.34,20.37,20.34,20.35,48900.0,14.1146,14.1355,14.1146,14.1216,48900.0
2011-05-05 11:55:00,20.35,20.39,20.35,20.39,20900.0,14.1216,14.1493,14.1216,14.1493,20900.0
2011-05-05 12:00:00,20.39,20.43,20.38,20.42,142600.0,14.1493,14.1771,14.1424,14.1702,142600.0
2011-05-05 12:05:00,20.42,20.42,20.37,20.38,74800.0,14.1702,14.1702,14.1355,14.1424,74800.0
2011-05-05 12:10:00,20.37,20.4,20.36,20.37,117400.0,14.1355,14.1563,14.1285,14.1355,117400.0
2011-05-05 12:15:00,20.36,20.37,20.34,20.36,109400.0,14.1285,14.1355,14.1146,14.1285,109400.0
2011-05-05 12:20:00,20.36,20.36,20.33,20.36,123900.0,14.1285,14.1285,14.1077,14.1285,123900.0
2011-05-05 12:25:00,20.36,20.38,20.34,20.36,85600.0,14.1285,14.1424,14.1146,14.1285,85600.0
2011-05-05 12:30:00,20.36,20.36,20.32,20.32,30400.0,14.1285,14.1285,14.1008,14.1008,30400.0
2011-05-05 12:35:00,20.33,20.34,20.31,20.32,35000.0,14.1077,14.1146,14.0938,14.1008,35000.0
2011-05-05 12:40:00,20.33,20.35,20.32,20.34,43000.0,14.1077,14.1216,14.1008,14.1146,43000.0
2011-05-05 12:45:00,20.34,20.35,20.32,20.33,39400.0,14.1146,14.1216,14.1008,14.1077,39400.0
2011-05-05 12:50:00,20.34,20.34,20.31,20.31,38900.0,14.1146,14.1146,14.0938,14.0938,38900.0
2011-05-05 12:55:00,20.32,20.33,20.31,20.32,51500.0,14.1008,14.1077,14.0938,14.1008,51500.0
2011-05-05 13:00:00,20.31,20.36,20.31,20.35,42600.0,14.0938,14.1285,14.0938,14.1216,42600.0
2011-05-05 13:05:00,20.36,20.36,20.31,20.32,68600.0,14.1285,14.1285,14.0938,14.1008,68600.0
2011-05-05 13:10:00,20.33,20.35,20.32,20.34,61800.0,14.1077,14.1216,14.1008,14.1146,61800.0
2011-05-05 13:15:00,20.35,20.36,20.34,20.34,52800.0,14.1216,14.1285,14.1146,14.1146,52800.0
2011-05-05 13:20:00,20.34,20.35,20.32,20.34,38800.0,14.1146,14.1216,14.1008,14.1146,38800.0
2011-05-05 13:25:00,20.33,20.38,20.33,20.37,114100.0,14.1077,14.1424,14.1077,14.1355,114100.0
2011-05-05 13:30:00,20.37,20.4,20.36,20.36,91900.0,14.1355,14.1563,14.1285,14.1285,91900.0
2011-05-05 13:35:00,20.37,20.38,20.35,20.38,73600.0,14.1355,14.1424,14.1216,14.1424,73600.0
2011-05-05 13:40:00,20.37,20.38,20.35,20.38,67500.0,14.1355,14.1424,14.1216,14.1424,67500.0
2011-05-05 13:45:00,20.38,20.42,20.37,20.42,83000.0,14.1424,14.1702,14.1355,14.1702,83000.0
2011-05-05 13:50:00,20.42,20.42,20.4,20.4,58100.0,14.1702,14.1702,14.1563,14.1563,58100.0
2011-05-05 13:55:00,20.41,20.46,20.4,20.44,180000.0,14.1632,14.1979,14.1563,14.184,180000.0
2011-05-05 14:00:00,20.43,20.44,20.39,20.4,82800.0,14.1771,14.184,14.1493,14.1563,82800.0
2011-05-05 14:05:00,20.39,20.43,20.39,20.41,37800.0,14.1493,14.1771,14.1493,14.1632,37800.0
2011-05-05 14:10:00,20.41,20.41,20.38,20.41,32800.0,14.1632,14.1632,14.1424,14.1632,32800.0
2011-05-05 14:15:00,20.4,20.42,20.4,20.41,28500.0,14.1563,14.1702,14.1563,14.1632,28500.0
2011-05-05 14:20:00,20.41,20.44,20.41,20.43,305900.0,14.1632,14.184,14.1632,14.1771,305900.0
2011-05-05 14:25:00,20.42,20.43,20.42,20.43,26800.0,14.1702,14.1771,14.1702,14.1771,26800.0
2011-05-05 14:30:00,20.43,20.43,20.4,20.42,99600.0,14.1771,14.1771,14.1563,14.1702,99600.0
2011-05-05 14:35:00,20.41,20.43,20.41,20.41,112800.0,14.1632,14.1771,14.1632,14.1632,112800.0
2011-05-05 14:40:00,20.41,20.41,20.38,20.38,46700.0,14.1632,14.1632,14.1424,14.1424,46700.0
2011-05-05 14:45:00,20.38,20.39,20.35,20.37,82700.0,14.1424,14.1493,14.1216,14.1355,82700.0
2011-05-05 14:50:00,20.37,20.38,20.31,20.31,53500.0,14.1355,14.1424,14.0938,14.0938,53500.0
2011-05-05 14:55:00,20.31,20.35,20.3,20.31,87300.0,14.0938,14.1216,14.0869,14.0938,87300.0
2011-05-05 15:00:00,20.31,20.33,20.29,20.3,150800.0,14.0938,14.1077,14.0799,14.0869,150800.0
2011-05-05 15:05:00,20.3,20.3,20.24,20.25,88200.0,14.0869,14.0869,14.0452,14.0522,88200.0
2011-05-05 15:10:00,20.24,20.25,20.15,20.19,205500.0,14.0452,14.0522,13.9828,14.0105,205500.0
2011-05-05 15:15:00,20.19,20.21,20.15,20.17,151700.0,14.0105,14.0244,13.9828,13.9967,151700.0
2011-05-05 15:20:00,20.17,20.19,20.03,20.07,399500.0,13.9967,14.0105,13.8995,13.9273,399500.0
2011-05-05 15:25:00,20.07,20.09,20.01,20.01,237900.0,13.9273,13.9412,13.8856,13.8856,237900.0
2011-05-05 15:30:00,20.02,20.11,20.01,20.09,340900.0,13.8926,13.955,13.8856,13.9412,340900.0
2011-05-05 15:35:00,20.09,20.11,20.07,20.11,203600.0,13.9412,13.955,13.9273,13.955,203600.0
2011-05-05 15:40:00,20.11,20.12,20.05,20.12,430200.0,13.955,13.962,13.9134,13.962,430200.0
2011-05-05 15:45:00,20.11,20.13,20.07,20.11,827800.0,13.955,13.9689,13.9273,13.955,827800.0
2011-05-05 15:50:00,20.1,20.12,20.04,20.05,441600.0,13.9481,13.962,13.9065,13.9134,441600.0
2011-05-05 15:55:00,20.05,20.14,20.05,20.1,1176700.0,13.9134,13.9758,13.9134,13.9481,1176700.0
2011-05-06 09:30:00,20.32,20.37,20.19,20.37,224500.0,14.1008,14.1355,14.0105,14.1355,224500.0
2011-05-06 09:35:00,20.36,20.42,20.34,20.39,141100.0,14.1285,14.1702,14.1146,14.1493,141100.0
2011-05-06 09:40:00,20.39,20.4,20.35,20.37,181400.0,14.1493,14.1563,14.1216,14.1355,181400.0
2011-05-06 09:45:00,20.36,20.49,20.36,20.45,174300.0,14.1285,14.2187,14.1285,14.191,174300.0
2011-05-06 09:50:00,20.45,20.48,20.4,20.45,133800.0,14.191,14.2118,14.1563,14.191,133800.0
2011-05-06 09:55:00,20.45,20.48,20.45,20.46,58500.0,14.191,14.2118,14.191,14.1979,58500.0
2011-05-06 10:00:00,20.47,20.48,20.45,20.47,46200.0,14.2048,14.2118,14.191,14.2048,46200.0
2011-05-06 10:05:00,20.47,20.47,20.4,20.41,144400.0,14.2048,14.2048,14.1563,14.1632,144400.0
2011-05-06 10:10:00,20.41,20.48,20.4,20.48,77300.0,14.1632,14.2118,14.1563,14.2118,77300.0
2011-05-06 10:15:00,20.48,20.5,20.47,20.5,103900.0,14.2118,14.2257,14.2048,14.2257,103900.0
2011-05-06 10:20:00,20.49,20.51,20.49,20.5,137600.0,14.2187,14.2326,14.2187,14.2257,137600.0
2011-05-06 10:25:00,20.49,20.51,20.48,20.5,195900.0,14.2187,14.2326,14.2118,14.2257,195900.0
2011-05-06 10:30:00,20.49,20.56,20.48,20.55,265800.0,14.2187,14.2673,14.2118,14.2604,265800.0
2011-05-06 10:35:00,20.56,20.62,20.55,20.62,189200.0,14.2673,14.3089,14.2604,14.3089,189200.0
2011-05-06 10:40:00,20.61,20.62,20.59,20.6,128600.0,14.302,14.3089,14.2881,14.2951,128600.0
2011-05-06 10:45:00,20.59,20.62,20.54,20.54,123300.0,14.2881,14.3089,14.2534,14.2534,123300.0
2011-05-06 10:50:00,20.54,20.55,20.51,20.51,60100.0,14.2534,14.2604,14.2326,14.2326,60100.0
2011-05-06 10:55:00,20.51,20.57,20.51,20.54,96600.0,14.2326,14.2742,14.2326,14.2534,96600.0
2011-05-06 11:00:00,20.53,20.57,20.53,20.56,67100.0,14.2465,14.2742,14.2465,14.2673,67100.0
2011-05-06 11:05:00,20.57,20.57,20.55,20.56,49800.0,14.2742,14.2742,14.2604,14.2673,49800.0
2011-05-06 11:10:00,20.56,20.58,20.55,20.58,76400.0,14.2673,14.2812,14.2604,14.2812,76400.0
2011-05-06 11:15:00,20.58,20.65,20.57,20.63,235700.0,14.2812,14.3298,14.2742,14.3159,235700.0
2011-05-06 11:20:00,20.63,20.65,20.63,20.63,58300.0,14.3159,14.3298,14.3159,14.3159,58300.0
2011-05-06 11:25:00,20.64,20.67,20.63,20.66,91900.0,14.3228,14.3436,14.3159,14.3367,91900.0
2011-05-06 11:30:00,20.66,20.69,20.63,20.63,111600.0,14.3367,14.3575,14.3159,14.3159,111600.0
2011-05-06 11:35:00,20.63,20.65,20.61,20.64,51000.0,14.3159,14.3298,14.302,14.3228,51000.0
2011-05-06 11:40:00,20.64,20.65,20.62,20.63,32700.0,14.3228,14.3298,14.3089,14.3159,32700.0
2011-05-06 11:45:00,20.63,20.67,20.63,20.67,63300.0,14.3159,14.3436,14.3159,14.3436,63300.0
2011-05-06 11:50:00,20.67,20.68,20.61,20.62,50300.0,14.3436,14.3506,14.302,14.3089,50300.0
2011-05-06 11:55:00,20.62,20.62,20.57,20.61,99400.0,14.3089,14.3089,14.2742,14.302,99400.0
2011-05-06 12:00:00,20.61,20.63,20.54,20.56,170100.0,14.302,14.3159,14.2534,14.2673,170100.0
2011-05-06 12:05:00,20.55,20.56,20.5,20.51,98400.0,14.2604,14.2673,14.2257,14.2326,98400.0
2011-05-06 12:10:00,20.5,20.57,20.5,20.52,104800.0,14.2257,14.2742,14.2257,14.2395,104800.0
2011-05-06 12:15:00,20.52,20.54,20.48,20.49,76700.0,14.2395,14.2534,14.2118,14.2187,76700.0
2011-05-06 12:20:00,20.49,20.54,20.48,20.54,80100.0,14.2187,14.2534,14.2118,14.2534,80100.0
2011-05-06 12:25:00,20.54,20.56,20.51,20.51,54200.0,14.2534,14.2673,14.2326,14.2326,54200.0
2011-05-06 12:30:00,20.52,20.56,20.49,20.51,92800.0,14.2395,14.2673,14.2187,14.2326,92800.0
2011-05-06 12:35:00,20.51,20.53,20.49,20.5,56600.0,14.2326,14.2465,14.2187,14.2257,56600.0
2011-05-06 12:40:00,20.49,20.51,20.44,20.46,156900.0,14.2187,14.2326,14.184,14.1979,156900.0
2011-05-06 12:45:00,20.46,20.49,20.45,20.47,64800.0,14.1979,14.2187,14.191,14.2048,64800.0
2011-05-06 12:50:00,20.47,20.5,20.45,20.49,40000.0,14.2048,14.2257,14.191,14.2187,40000.0
2011-05-06 12:55:00,20.48,20.49,20.45,20.49,43600.0,14.2118,14.2187,14.191,14.2187,43600.0
2011-05-06 13:00:00,20.49,20.5,20.47,20.48,34500.0,14.2187,14.2257,14.2048,14.2118,34500.0
2011-05-06 13:05:00,20.47,20.5,20.46,20.49,48300.0,14.2048,14.2257,14.1979,14.2187,48300.0
2011-05-06 13:10:00,20.5,20.5,20.43,20.45,83200.0,14.2257,14.2257,14.1771,14.191,83200.0
2011-05-06 13:15:00,20.44,20.45,20.35,20.36,115700.0,14.184,14.191,14.1216,14.1285,115700.0
2011-05-06 13:20:00,20.35,20.4,20.35,20.39,79200.0,14.1216,14.1563,14.1216,14.1493,79200.0
2011-05-06 13:25:00,20.39,20.43,20.36,20.4,85200.0,14.1493,14.1771,14.1285,14.1563,85200.0
2011-05-06 13:30:00,20.39,20.45,20.38,20.44,68200.0,14.1493,14.191,14.1424,14.184,68200.0
2011-05-06 13:35:00,20.44,20.44,20.4,20.41,60000.0,14.184,14.184,14.1563,14.1632,60000.0
2011-05-06 13:40:00,20.42,20.44,20.37,20.37,57200.0,14.1702,14.184,14.1355,14.1355,57200.0
2011-05-06 13:45:00,20.37,20.41,20.36,20.38,44000.0,14.1355,14.1632,14.1285,14.1424,44000.0
2011-05-06 13:50:00,20.39,20.42,20.39,20.4,41000.0,14.1493,14.1702,14.1493,14.1563,41000.0
2011-05-06 13:55:00,20.4,20.42,20.39,20.39,33900.0,14.1563,14.1702,14.1493,14.1493,33900.0
2011-05-06 14:00:00,20.39,20.41,20.38,20.4,59400.0,14.1493,14.1632,14.1424,14.1563,59400.0
2011-05-06 14:05:00,20.4,20.42,20.39,20.42,61400.0,14.1563,14.1702,14.1493,14.1702,61400.0
2011-05-06 14:10:00,20.42,20.46,20.42,20.42,104900.0,14.1702,14.1979,14.1702,14.1702,104900.0
2011-05-06 14:15:00,20.41,20.43,20.39,20.42,65500.0,14.1632,14.1771,14.1493,14.1702,65500.0
2011-05-06 14:20:00,20.42,20.42,20.38,20.39,81800.0,14.1702,14.1702,14.1424,14.1493,81800.0
2011-05-06 14:25:00,20.39,20.41,20.37,20.39,137200.0,14.1493,14.1632,14.1355,14.1493,137200.0
2011-05-06 14:30:00,20.39,20.4,20.35,20.36,142300.0,14.1493,14.1563,14.1216,14.1285,142300.0
2011-05-06 14:35:00,20.36,20.36,20.32,20.33,97200.0,14.1285,14.1285,14.1008,14.1077,97200.0
2011-05-06 14:40:00,20.32,20.38,20.32,20.35,88100.0,14.1008,14.1424,14.1008,14.1216,88100.0
2011-05-06 14:45:00,20.36,20.37,20.31,20.33,75100.0,14.1285,14.1355,14.0938,14.1077,75100.0
2011-05-06 14:50:00,20.32,20.37,20.3,20.34,127200.0,14.1008,14.1355,14.0869,14.1146,127200.0
2011-05-06 14:55:00,20.33,20.37,20.32,20.37,86800.0,14.1077,14.1355,14.1008,14.1355,86800.0
2011-05-06 15:00:00,20.36,20.37,20.33,20.35,191100.0,14.1285,14.1355,14.1077,14.1216,191100.0
2011-05-06 15:05:00,20.35,20.36,20.32,20.34,86700.0,14.1216,14.1285,14.1008,14.1146,86700.0
2011-05-06 15:10:00,20.35,20.36,20.32,20.34,123400.0,14.1216,14.1285,14.1008,14.1146,123400.0
2011-05-06 15:15:00,20.34,20.34,20.3,20.3,136000.0,14.1146,14.1146,14.0869,14.0869,136000.0
2011-05-06 15:20:00,20.3,20.31,20.27,20.27,149300.0,14.0869,14.0938,14.0661,14.0661,149300.0
2011-05-06 15:25:00,20.27,20.28,20.23,20.27,187000.0,14.0661,14.073,14.0383,14.0661,187000.0
2011-05-06 15:30:00,20.27,20.29,20.26,20.28,179600.0,14.0661,14.0799,14.0591,14.073,179600.0
2011-05-06 15:35:00,20.28,20.31,20.25,20.27,199300.0,14.073,14.0938,14.0522,14.0661,199300.0
2011-05-06 15:40:00,20.26,20.31,20.26,20.3,219000.0,14.0591,14.0938,14.0591,14.0869,219000.0
2011-05-06 15:45:00,20.3,20.33,20.3,20.32,231800.0,14.0869,14.1077,14.0869,14.1008,231800.0
2011-05-06 15:50:00,20.32,20.33,20.29,20.3,205300.0,14.1008,14.1077,14.0799,14.0869,205300.0
2011-05-06 15:55:00,20.3,20.31,20.27,20.29,516700.0,14.0869,14.0938,14.0661,14.0799,516700.0
2011-05-09 09:30:00,20.59,20.74,20.55,20.68,519300.0,14.2881,14.3922,14.2604,14.3506,519300.0
2011-05-09 09:35:00,20.68,20.91,20.66,20.84,613300.0,14.3506,14.5102,14.3367,14.4616,613300.0
2011-05-09 09:40:00,20.83,20.86,20.79,20.82,228900.0,14.4547,14.4755,14.4269,14.4477,228900.0
2011-05-09 09:45:00,20.82,20.84,20.8,20.82,141300.0,14.4477,14.4616,14.4338,14.4477,141300.0
2011-05-09 09:50:00,20.82,20.87,20.81,20.87,361300.0,14.4477,14.4824,14.4408,14.4824,361300.0
2011-05-09 09:55:00,20.86,21.03,20.86,20.96,430200.0,14.4755,14.5935,14.4755,14.5449,430200.0
2011-05-09 10:00:00,20.97,21.0,20.9,20.91,203500.0,14.5518,14.5726,14.5032,14.5102,203500.0
2011-05-09 10:05:00,20.91,20.95,20.89,20.92,211800.0,14.5102,14.5379,14.4963,14.5171,211800.0
2011-05-09 10:10:00,20.92,20.96,20.92,20.93,144600.0,14.5171,14.5449,14.5171,14.5241,144600.0
2011-05-09 10:15:00,20.93,20.95,20.86,20.88,146300.0,14.5241,14.5379,14.4755,14.4894,146300.0
2011-05-09 10:20:00,20.88,20.91,20.87,20.91,154900.0,14.4894,14.5102,14.4824,14.5102,154900.0
2011-05-09 10:25:00,20.91,20.93,20.87,20.89,150800.0,14.5102,14.5241,14.4824,14.4963,150800.0
2011-05-09 10:30:00,20.89,20.89,20.81,20.87,231800.0,14.4963,14.4963,14.4408,14.4824,231800.0
2011-05-09 10:35:00,20.88,20.89,20.84,20.85,194200.0,14.4894,14.4963,14.4616,14.4685,194200.0
2011-05-09 10:40:00,20.85,20.86,20.8,20.84,106500.0,14.4685,14.4755,14.4338,14.4616,106500.0
2011-05-09 10:45:00,20.83,20.85,20.8,20.84,87800.0,14.4547,14.4685,14.4338,14.4616,87800.0
2011-05-09 10:50:00,20.83,20.9,20.81,20.9,103900.0,14.4547,14.5032,14.4408,14.5032,103900.0
2011-05-09 10:55:00,20.9,20.9,20.83,20.84,83000.0,14.5032,14.5032,14.4547,14.4616,83000.0
2011-05-09 11:00:00,20.84,20.88,20.81,20.82,113100.0,14.4616,14.4894,14.4408,14.4477,113100.0
2011-05-09 11:05:00,20.82,20.85,20.81,20.83,73100.0,14.4477,14.4685,14.4408,14.4547,73100.0
2011-05-09 11:10:00,20.83,20.87,20.83,20.83,111600.0,14.4547,14.4824,14.4547,14.4547,111600.0
2011-05-09 11:15:00,20.84,20.84,20.82,20.83,56000.0,14.4616,14.4616,14.4477,14.4547,56000.0
2011-05-09 11:20:00,20.84,20.84,20.8,20.8,68100.0,14.4616,14.4616,14.4338,14.4338,68100.0
2011-05-09 11:25:00,20.81,20.82,20.76,20.77,93100.0,14.4408,14.4477,14.4061,14.413,93100.0
2011-05-09 11:30:00,20.77,20.79,20.75,20.78,40800.0,14.413,14.4269,14.3991,14.42,40800.0
2011-05-09 11:35:00,20.78,20.8,20.76,20.77,49400.0,14.42,14.4338,14.4061,14.413,49400.0
2011-05-09 11:40:00,20.77,20.77,20.72,20.73,63700.0,14.413,14.413,14.3783,14.3853,63700.0
2011-05-09 11:45:00,20.73,20.78,20.73,20.78,57400.0,14.3853,14.42,14.3853,14.42,57400.0
2011-05-09 11:50:00,20.78,20.84,20.77,20.84,105600.0,14.42,14.4616,14.413,14.4616,105600.0
2011-05-09 11:55:00,20.84,20.86,20.81,20.85,70900.0,14.4616,14.4755,14.4408,14.4685,70900.0
2011-05-09 12:00:00,20.85,20.9,20.84,20.9,94100.0,14.4685,14.5032,14.4616,14.5032,94100.0
2011-05-09 12:05:00,20.9,20.94,20.89,20.9,107100.0,14.5032,14.531,14.4963,14.5032,107100.0
2011-05-09 12:10:00,20.9,20.94,20.9,20.93,47300.0,14.5032,14.531,14.5032,14.5241,47300.0
2011-05-09 12:15:00,20.93,20.96,20.93,20.96,102400.0,14.5241,14.5449,14.5241,14.5449,102400.0
2011-05-09 12:20:00,20.96,20.98,20.94,20.96,122000.0,14.5449,14.5588,14.531,14.5449,122000.0
2011-05-09 12:25:00,20.96,20.97,20.95,20.95,25400.0,14.5449,14.5518,14.5379,14.5379,25400.0
2011-05-09 12:30:00,20.95,20.96,20.93,20.94,76000.0,14.5379,14.5449,14.5241,14.531,76000.0
2011-05-09 12:35:00,20.93,20.95,20.93,20.94,95900.0,14.5241,14.5379,14.5241,14.531,95900.0
2011-05-09 12:40:00,20.94,20.94,20.87,20.87,61700.0,14.531,14.531,14.4824,14.4824,61700.0
2011-05-09 12:45:00,20.87,20.89,20.85,20.89,91600.0,14.4824,14.4963,14.4685,14.4963,91600.0
2011-05-09 12:50:00,20.88,20.91,20.84,20.87,256400.0,14.4894,14.5102,14.4616,14.4824,256400.0
2011-05-09 12:55:00,20.87,20.87,20.83,20.83,124700.0,14.4824,14.4824,14.4547,14.4547,124700.0
2011-05-09 13:00:00,20.84,20.85,20.83,20.84,28500.0,14.4616,14.4685,14.4547,14.4616,28500.0
2011-05-09 13:05:00,20.84,20.85,20.81,20.82,50300.0,14.4616,14.4685,14.4408,14.4477,50300.0
2011-05-09 13:10:00,20.82,20.84,20.81,20.82,64500.0,14.4477,14.4616,14.4408,14.4477,64500.0
2011-05-09 13:15:00,20.82,20.82,20.81,20.82,11300.0,14.4477,14.4477,14.4408,14.4477,11300.0
2011-05-09 13:20:00,20.81,20.82,20.79,20.79,32700.0,14.4408,14.4477,14.4269,14.4269,32700.0
2011-05-09 13:25:00,20.8,20.84,20.79,20.82,75700.0,14.4338,14.4616,14.4269,14.4477,75700.0
2011-05-09 13:30:00,20.82,20.87,20.82,20.87,134100.0,14.4477,14.4824,14.4477,14.4824,134100.0
2011-05-09 13:35:00,20.87,20.91,20.85,20.91,155800.0,14.4824,14.5102,14.4685,14.5102,155800.0
2011-05-09 13:40:00,20.9,20.95,20.89,20.93,139600.0,14.5032,14.5379,14.4963,14.5241,139600.0
2011-05-09 13:45:00,20.94,20.96,20.93,20.96,56200.0,14.531,14.5449,14.5241,14.5449,56200.0
2011-05-09 13:50:00,20.95,20.96,20.94,20.94,22100.0,14.5379,14.5449,14.531,14.531,22100.0
2011-05-09 13:55:00,20.94,20.94,20.91,20.92,32900.0,14.531,14.531,14.5102,14.5171,32900.0
2011-05-09 14:00:00,20.92,20.95,20.91,20.93,284300.0,14.5171,14.5379,14.5102,14.5241,284300.0
2011-05-09 14:05:00,20.92,20.93,20.92,20.92,31700.0,14.5171,14.5241,14.5171,14.5171,31700.0
2011-05-09 14:10:00,20.92,20.93,20.92,20.92,34600.0,14.5171,14.5241,14.5171,14.5171,34600.0
2011-05-09 14:15:00,20.92,20.94,20.91,20.94,136700.0,14.5171,14.531,14.5102,14.531,136700.0
2011-05-09 14:20:00,20.93,20.94,20.92,20.94,94300.0,14.5241,14.531,14.5171,14.531,94300.0
2011-05-09 14:25:00,20.93,20.96,20.93,20.93,111200.0,14.5241,14.5449,14.5241,14.5241,111200.0
2011-05-09 14:30:00,20.93,20.98,20.93,20.98,105100.0,14.5241,14.5588,14.5241,14.5588,105100.0
2011-05-09 14:35:00,20.98,21.0,20.97,21.0,67800.0,14.5588,14.5726,14.5518,14.5726,67800.0
2011-05-09 14:40:00,20.99,21.0,20.98,20.98,142000.0,14.5657,14.5726,14.5588,14.5588,142000.0
2011-05-09 14:45:00,20.97,20.98,20.94,20.94,81000.0,14.5518,14.5588,14.531,14.531,81000.0
2011-05-09 14:50:00,20.94,20.95,20.92,20.93,67100.0,14.531,14.5379,14.5171,14.5241,67100.0
2011-05-09 14:55:00,20.92,20.92,20.88,20.89,101600.0,14.5171,14.5171,14.4894,14.4963,101600.0
2011-05-09 15:00:00,20.89,20.9,20.88,20.88,62900.0,14.4963,14.5032,14.4894,14.4894,62900.0
2011-05-09 15:05:00,20.88,20.89,20.86,20.88,101400.0,14.4894,14.4963,14.4755,14.4894,101400.0
2011-05-09 15:10:00,20.87,20.89,20.87,20.88,94200.0,14.4824,14.4963,14.4824,14.4894,94200.0
2011-05-09 15:15:00,20.88,20.9,20.88,20.89,136000.0,14.4894,14.5032,14.4894,14.4963,136000.0
2011-05-09 15:20:00,20.89,20.9,20.89,20.89,93500.0,14.4963,14.5032,14.4963,14.4963,93500.0
2011-05-09 15:25:00,20.9,20.9,20.87,20.89,175900.0,14.5032,14.5032,14.4824,14.4963,175900.0
2011-05-09 15:30:00,20.88,20.9,20.87,20.9,255400.0,14.4894,14.5032,14.4824,14.5032,255400.0
2011-05-09 15:35:00,20.9,20.9,20.89,20.9,115900.0,14.5032,14.5032,14.4963,14.5032,115900.0
2011-05-09 15:40:00,20.9,20.9,20.83,20.85,274100.0,14.5032,14.5032,14.4547,14.4685,274100.0
2011-05-09 15:45:00,20.85,20.85,20.82,20.84,324300.0,14.4685,14.4685,14.4477,14.4616,324300.0
2011-05-09 15:50:00,20.85,20.85,20.79,20.79,319600.0,14.4685,14.4685,14.4269,14.4269,319600.0
2011-05-09 15:55:00,20.79,20.8,20.76,20.8,655800.0,14.4269,14.4338,14.4061,14.4338,655800.0
2011-05-10 09:30:00,20.8,20.85,20.62,20.7,356500.0,14.4338,14.4685,14.3089,14.3645,356500.0
2011-05-10 09:35:00,20.7,20.71,20.63,20.65,154500.0,14.3645,14.3714,14.3159,14.3298,154500.0
2011-05-10 09:40:00,20.66,20.67,20.62,20.63,92500.0,14.3367,14.3436,14.3089,14.3159,92500.0
2011-05-10 09:45:00,20.63,20.64,20.54,20.59,160200.0,14.3159,14.3228,14.2534,14.2881,160200.0
2011-05-10 09:50:00,20.6,20.66,20.59,20.61,137600.0,14.2951,14.3367,14.2881,14.302,137600.0
2011-05-10 09:55:00,20.61,20.66,20.61,20.65,92000.0,14.302,14.3367,14.302,14.3298,92000.0
2011-05-10 10:00:00,20.65,20.66,20.58,20.58,76800.0,14.3298,14.3367,14.2812,14.2812,76800.0
2011-05-10 10:05:00,20.58,20.62,20.58,20.62,88800.0,14.2812,14.3089,14.2812,14.3089,88800.0
2011-05-10 10:10:00,20.62,20.76,20.61,20.76,326600.0,14.3089,14.4061,14.302,14.4061,326600.0
2011-05-10 10:15:00,20.75,20.77,20.7,20.72,226900.0,14.3991,14.413,14.3645,14.3783,226900.0
2011-05-10 10:20:00,20.72,20.79,20.71,20.76,115600.0,14.3783,14.4269,14.3714,14.4061,115600.0
2011-05-10 10:25:00,20.76,20.77,20.72,20.76,41100.0,14.4061,14.413,14.3783,14.4061,41100.0
2011-05-10 10:30:00,20.76,20.78,20.75,20.75,32600.0,14.4061,14.42,14.3991,14.3991,32600.0
2011-05-10 10:35:00,20.75,20.81,20.75,20.81,83600.0,14.3991,14.4408,14.3991,14.4408,83600.0
2011-05-10 10:40:00,20.8,20.81,20.76,20.77,69100.0,14.4338,14.4408,14.4061,14.413,69100.0
2011-05-10 10:45:00,20.77,20.81,20.77,20.8,63400.0,14.413,14.4408,14.413,14.4338,63400.0
2011-05-10 10:50:00,20.8,20.85,20.79,20.84,95100.0,14.4338,14.4685,14.4269,14.4616,95100.0
2011-05-10 10:55:00,20.84,20.86,20.81,20.81,88700.0,14.4616,14.4755,14.4408,14.4408,88700.0
2011-05-10 11:00:00,20.8,20.83,20.77,20.77,107900.0,14.4338,14.4547,14.413,14.413,107900.0
2011-05-10 11:05:00,20.77,20.79,20.74,20.78,87500.0,14.413,14.4269,14.3922,14.42,87500.0
2011-05-10 11:10:00,20.77,20.77,20.72,20.74,64600.0,14.413,14.413,14.3783,14.3922,64600.0
2011-05-10 11:15:00,20.73,20.74,20.68,20.68,101700.0,14.3853,14.3922,14.3506,14.3506,101700.0
2011-05-10 11:20:00,20.68,20.7,20.66,20.66,48300.0,14.3506,14.3645,14.3367,14.3367,48300.0
2011-05-10 11:25:00,20.66,20.67,20.66,20.66,45700.0,14.3367,14.3436,14.3367,14.3367,45700.0
2011-05-10 11:30:00,20.66,20.67,20.65,20.66,81800.0,14.3367,14.3436,14.3298,14.3367,81800.0
2011-05-10 11:35:00,20.66,20.66,20.62,20.62,70300.0,14.3367,14.3367,14.3089,14.3089,70300.0
2011-05-10 11:40:00,20.63,20.66,20.61,20.66,73900.0,14.3159,14.3367,14.302,14.3367,73900.0
2011-05-10 11:45:00,20.66,20.68,20.65,20.66,46000.0,14.3367,14.3506,14.3298,14.3367,46000.0
2011-05-10 11:50:00,20.65,20.67,20.64,20.66,47600.0,14.3298,14.3436,14.3228,14.3367,47600.0
2011-05-10 11:55:00,20.67,20.68,20.64,20.65,32000.0,14.3436,14.3506,14.3228,14.3298,32000.0
2011-05-10 12:00:00,20.65,20.67,20.64,20.65,43700.0,14.3298,14.3436,14.3228,14.3298,43700.0
2011-05-10 12:05:00,20.66,20.66,20.63,20.64,57200.0,14.3367,14.3367,14.3159,14.3228,57200.0
2011-05-10 12:10:00,20.64,20.64,20.61,20.62,58000.0,14.3228,14.3228,14.302,14.3089,58000.0
2011-05-10 12:15:00,20.63,20.63,20.62,20.63,35200.0,14.3159,14.3159,14.3089,14.3159,35200.0
2011-05-10 12:20:00,20.63,20.64,20.62,20.63,52300.0,14.3159,14.3228,14.3089,14.3159,52300.0
2011-05-10 12:25:00,20.63,20.63,20.59,20.61,113600.0,14.3159,14.3159,14.2881,14.302,113600.0
2011-05-10 12:30:00,20.61,20.63,20.61,20.63,33300.0,14.302,14.3159,14.302,14.3159,33300.0
2011-05-10 12:35:00,20.63,20.64,20.61,20.63,46700.0,14.3159,14.3228,14.302,14.3159,46700.0
2011-05-10 12:40:00,20.64,20.67,20.63,20.63,68500.0,14.3228,14.3436,14.3159,14.3159,68500.0
2011-05-10 12:45:00,20.62,20.64,20.62,20.63,45800.0,14.3089,14.3228,14.3089,14.3159,45800.0
2011-05-10 12:50:00,20.63,20.64,20.62,20.63,45300.0,14.3159,14.3228,14.3089,14.3159,45300.0
2011-05-10 12:55:00,20.63,20.63,20.61,20.62,31600.0,14.3159,14.3159,14.302,14.3089,31600.0
2011-05-10 13:00:00,20.62,20.62,20.58,20.6,81000.0,14.3089,14.3089,14.2812,14.2951,81000.0
2011-05-10 13:05:00,20.6,20.61,20.59,20.59,41800.0,14.2951,14.302,14.2881,14.2881,41800.0
2011-05-10 13:10:00,20.6,20.61,20.59,20.61,79000.0,14.2951,14.302,14.2881,14.302,79000.0
2011-05-10 13:15:00,20.6,20.62,20.6,20.62,22700.0,14.2951,14.3089,14.2951,14.3089,22700.0
2011-05-10 13:20:00,20.62,20.64,20.61,20.63,55200.0,14.3089,14.3228,14.302,14.3159,55200.0
2011-05-10 13:25:00,20.63,20.66,20.63,20.66,49200.0,14.3159,14.3367,14.3159,14.3367,49200.0
2011-05-10 13:30:00,20.66,20.66,20.64,20.64,48100.0,14.3367,14.3367,14.3228,14.3228,48100.0
2011-05-10 13:35:00,20.65,20.65,20.64,20.64,18300.0,14.3298,14.3298,14.3228,14.3228,18300.0
2011-05-10 13:40:00,20.65,20.65,20.64,20.65,21000.0,14.3298,14.3298,14.3228,14.3298,21000.0
2011-05-10 13:45:00,20.65,20.66,20.64,20.66,25600.0,14.3298,14.3367,14.3228,14.3367,25600.0
2011-05-10 13:50:00,20.65,20.71,20.64,20.71,224900.0,14.3298,14.3714,14.3228,14.3714,224900.0
2011-05-10 13:55:00,20.71,20.75,20.7,20.75,90800.0,14.3714,14.3991,14.3645,14.3991,90800.0
2011-05-10 14:00:00,20.75,20.78,20.74,20.77,80800.0,14.3991,14.42,14.3922,14.413,80800.0
2011-05-10 14:05:00,20.77,20.79,20.76,20.79,77700.0,14.413,14.4269,14.4061,14.4269,77700.0
2011-05-10 14:10:00,20.79,20.84,20.78,20.83,127300.0,14.4269,14.4616,14.42,14.4547,127300.0
2011-05-10 14:15:00,20.84,20.86,20.83,20.85,257000.0,14.4616,14.4755,14.4547,14.4685,257000.0
2011-05-10 14:20:00,20.85,20.85,20.82,20.82,72300.0,14.4685,14.4685,14.4477,14.4477,72300.0
2011-05-10 14:25:00,20.82,20.84,20.78,20.81,157500.0,14.4477,14.4616,14.42,14.4408,157500.0
2011-05-10 14:30:00,20.8,20.81,20.8,20.8,102400.0,14.4338,14.4408,14.4338,14.4338,102400.0
2011-05-10 14:35:00,20.81,20.84,20.78,20.83,321300.0,14.4408,14.4616,14.42,14.4547,321300.0
2011-05-10 14:40:00,20.83,20.89,20.82,20.89,243200.0,14.4547,14.4963,14.4477,14.4963,243200.0
2011-05-10 14:45:00,20.89,20.91,20.88,20.9,121500.0,14.4963,14.5102,14.4894,14.5032,121500.0
2011-05-10 14:50:00,20.91,20.93,20.86,20.87,146900.0,14.5102,14.5241,14.4755,14.4824,146900.0
2011-05-10 14:55:00,20.88,20.9,20.86,20.89,49500.0,14.4894,14.5032,14.4755,14.4963,49500.0
2011-05-10 15:00:00,20.89,20.9,20.86,20.87,52100.0,14.4963,14.5032,14.4755,14.4824,52100.0
2011-05-10 15:05:00,20.87,20.91,20.87,20.91,51700.0,14.4824,14.5102,14.4824,14.5102,51700.0
2011-05-10 15:10:00,20.91,20.93,20.9,20.91,76500.0,14.5102,14.5241,14.5032,14.5102,76500.0
2011-05-10 15:15:00,20.9,20.95,20.9,20.94,94200.0,14.5032,14.5379,14.5032,14.531,94200.0
2011-05-10 15:20:00,20.95,20.95,20.91,20.93,103900.0,14.5379,14.5379,14.5102,14.5241,103900.0
2011-05-10 15:25:00,20.92,20.94,20.91,20.91,65200.0,14.5171,14.531,14.5102,14.5102,65200.0
2011-05-10 15:30:00,20.92,20.94,20.91,20.94,136100.0,14.5171,14.531,14.5102,14.531,136100.0
2011-05-10 15:35:00,20.94,20.95,20.92,20.93,124800.0,14.531,14.5379,14.5171,14.5241,124800.0
2011-05-10 15:40:00,20.93,20.95,20.91,20.95,142200.0,14.5241,14.5379,14.5102,14.5379,142200.0
2011-05-10 15:45:00,20.95,20.96,20.92,20.95,302400.0,14.5379,14.5449,14.5171,14.5379,302400.0
2011-05-10 15:50:00,20.94,20.95,20.94,20.95,82700.0,14.531,14.5379,14.531,14.5379,82700.0
2011-05-10 15:55:00,20.95,20.96,20.93,20.94,465900.0,14.5379,14.5449,14.5241,14.531,465900.0
2011-05-11 09:30:00,20.91,20.94,20.76,20.85,191400.0,14.5102,14.531,14.4061,14.4685,191400.0
2011-05-11 09:35:00,20.83,20.9,20.81,20.89,67400.0,14.4547,14.5032,14.4408,14.4963,67400.0
2011-05-11 09:40:00,20.9,20.96,20.86,20.95,246100.0,14.5032,14.5449,14.4755,14.5379,246100.0
2011-05-11 09:45:00,20.96,20.99,20.92,20.98,113900.0,14.5449,14.5657,14.5171,14.5588,113900.0
2011-05-11 09:50:00,20.99,21.0,20.96,20.99,102000.0,14.5657,14.5726,14.5449,14.5657,102000.0
2011-05-11 09:55:00,20.99,21.0,20.97,20.99,47200.0,14.5657,14.5726,14.5518,14.5657,47200.0
2011-05-11 10:00:00,20.98,20.99,20.95,20.97,138600.0,14.5588,14.5657,14.5379,14.5518,138600.0
2011-05-11 10:05:00,20.98,21.0,20.97,20.98,62100.0,14.5588,14.5726,14.5518,14.5588,62100.0
2011-05-11 10:10:00,20.97,21.01,20.94,21.01,281500.0,14.5518,14.5796,14.531,14.5796,281500.0
2011-05-11 10:15:00,21.01,21.05,21.01,21.03,79000.0,14.5796,14.6073,14.5796,14.5935,79000.0
2011-05-11 10:20:00,21.03,21.05,21.02,21.04,38200.0,14.5935,14.6073,14.5865,14.6004,38200.0
2011-05-11 10:25:00,21.04,21.05,21.02,21.04,85300.0,14.6004,14.6073,14.5865,14.6004,85300.0
2011-05-11 10:30:00,21.04,21.04,21.0,21.01,175600.0,14.6004,14.6004,14.5726,14.5796,175600.0
2011-05-11 10:35:00,21.01,21.02,20.99,21.0,180100.0,14.5796,14.5865,14.5657,14.5726,180100.0
2011-05-11 10:40:00,21.0,21.02,21.0,21.01,77900.0,14.5726,14.5865,14.5726,14.5796,77900.0
2011-05-11 10:45:00,21.02,21.03,21.01,21.03,55100.0,14.5865,14.5935,14.5796,14.5935,55100.0
2011-05-11 10:50:00,21.03,21.07,21.03,21.07,66800.0,14.5935,14.6212,14.5935,14.6212,66800.0
2011-05-11 10:55:00,21.07,21.1,21.06,21.07,98300.0,14.6212,14.642,14.6143,14.6212,98300.0
2011-05-11 11:00:00,21.07,21.07,21.04,21.06,60700.0,14.6212,14.6212,14.6004,14.6143,60700.0
2011-05-11 11:05:00,21.06,21.06,21.04,21.06,57800.0,14.6143,14.6143,14.6004,14.6143,57800.0
2011-05-11 11:10:00,21.05,21.07,21.04,21.07,94000.0,14.6073,14.6212,14.6004,14.6212,94000.0
2011-05-11 11:15:00,21.08,21.09,21.05,21.08,218900.0,14.6281,14.6351,14.6073,14.6281,218900.0
2011-05-11 11:20:00,21.08,21.13,21.08,21.13,109000.0,14.6281,14.6628,14.6281,14.6628,109000.0
2011-05-11 11:25:00,21.13,21.14,21.12,21.14,44800.0,14.6628,14.6698,14.6559,14.6698,44800.0
2011-05-11 11:30:00,21.13,21.14,21.1,21.1,90400.0,14.6628,14.6698,14.642,14.642,90400.0
2011-05-11 11:35:00,21.1,21.11,21.06,21.06,59700.0,14.642,14.649,14.6143,14.6143,59700.0
2011-05-11 11:40:00,21.06,21.08,21.06,21.07,39600.0,14.6143,14.6281,14.6143,14.6212,39600.0
2011-05-11 11:45:00,21.07,21.08,21.01,21.02,135700.0,14.6212,14.6281,14.5796,14.5865,135700.0
2011-05-11 11:50:00,21.02,21.03,21.0,21.03,34000.0,14.5865,14.5935,14.5726,14.5935,34000.0
2011-05-11 11:55:00,21.02,21.03,20.97,21.0,200000.0,14.5865,14.5935,14.5518,14.5726,200000.0
2011-05-11 12:00:00,20.99,21.0,20.94,20.97,184500.0,14.5657,14.5726,14.531,14.5518,184500.0
2011-05-11 12:05:00,20.96,20.99,20.93,20.99,106500.0,14.5449,14.5657,14.5241,14.5657,106500.0
2011-05-11 12:10:00,20.99,20.99,20.93,20.94,176500.0,14.5657,14.5657,14.5241,14.531,176500.0
2011-05-11 12:15:00,20.94,20.95,20.83,20.89,175400.0,14.531,14.5379,14.4547,14.4963,175400.0
2011-05-11 12:20:00,20.89,20.92,20.87,20.87,143500.0,14.4963,14.5171,14.4824,14.4824,143500.0
2011-05-11 12:25:00,20.87,20.91,20.87,20.9,260200.0,14.4824,14.5102,14.4824,14.5032,260200.0
2011-05-11 12:30:00,20.9,20.93,20.89,20.93,127900.0,14.5032,14.5241,14.4963,14.5241,127900.0
2011-05-11 12:35:00,20.93,20.95,20.91,20.91,68000.0,14.5241,14.5379,14.5102,14.5102,68000.0
2011-05-11 12:40:00,20.91,20.91,20.84,20.87,139800.0,14.5102,14.5102,14.4616,14.4824,139800.0
2011-05-11 12:45:00,20.87,20.87,20.78,20.79,149300.0,14.4824,14.4824,14.42,14.4269,149300.0
2011-05-11 12:50:00,20.79,20.81,20.76,20.81,85100.0,14.4269,14.4408,14.4061,14.4408,85100.0
2011-05-11 12:55:00,20.81,20.81,20.75,20.78,113100.0,14.4408,14.4408,14.3991,14.42,113100.0
2011-05-11 13:00:00,20.8,20.8,20.76,20.77,45900.0,14.4338,14.4338,14.4061,14.413,45900.0
2011-05-11 13:05:00,20.77,20.77,20.75,20.76,58100.0,14.413,14.413,14.3991,14.4061,58100.0
2011-05-11 13:10:00,20.77,20.78,20.76,20.77,42200.0,14.413,14.42,14.4061,14.413,42200.0
2011-05-11 13:15:00,20.77,20.78,20.76,20.77,48900.0,14.413,14.42,14.4061,14.413,48900.0
2011-05-11 13:20:00,20.76,20.77,20.76,20.77,15800.0,14.4061,14.413,14.4061,14.413,15800.0
2011-05-11 13:25:00,20.77,20.77,20.72,20.73,140300.0,14.413,14.413,14.3783,14.3853,140300.0
2011-05-11 13:30:00,20.73,20.73,20.67,20.67,114500.0,14.3853,14.3853,14.3436,14.3436,114500.0
2011-05-11 13:35:00,20.66,20.69,20.62,20.69,107100.0,14.3367,14.3575,14.3089,14.3575,107100.0
2011-05-11 13:40:00,20.69,20.71,20.67,20.7,67800.0,14.3575,14.3714,14.3436,14.3645,67800.0
2011-05-11 13:45:00,20.7,20.72,20.67,20.69,98700.0,14.3645,14.3783,14.3436,14.3575,98700.0
2011-05-11 13:50:00,20.69,20.71,20.67,20.69,38700.0,14.3575,14.3714,14.3436,14.3575,38700.0
2011-05-11 13:55:00,20.69,20.71,20.68,20.69,36200.0,14.3575,14.3714,14.3506,14.3575,36200.0
2011-05-11 14:00:00,20.69,20.71,20.68,20.7,44900.0,14.3575,14.3714,14.3506,14.3645,44900.0
2011-05-11 14:05:00,20.7,20.7,20.67,20.67,46300.0,14.3645,14.3645,14.3436,14.3436,46300.0
2011-05-11 14:10:00,20.67,20.69,20.66,20.66,60700.0,14.3436,14.3575,14.3367,14.3367,60700.0
2011-05-11 14:15:00,20.66,20.67,20.64,20.65,65500.0,14.3367,14.3436,14.3228,14.3298,65500.0
2011-05-11 14:20:00,20.65,20.66,20.63,20.64,91900.0,14.3298,14.3367,14.3159,14.3228,91900.0
2011-05-11 14:25:00,20.64,20.66,20.61,20.61,203800.0,14.3228,14.3367,14.302,14.302,203800.0
2011-05-11 14:30:00,20.62,20.66,20.61,20.64,81100.0,14.3089,14.3367,14.302,14.3228,81100.0
2011-05-11 14:35:00,20.64,20.7,20.64,20.69,85600.0,14.3228,14.3645,14.3228,14.3575,85600.0
2011-05-11 14:40:00,20.69,20.72,20.67,20.7,58600.0,14.3575,14.3783,14.3436,14.3645,58600.0
2011-05-11 14:45:00,20.69,20.7,20.68,20.69,48700.0,14.3575,14.3645,14.3506,14.3575,48700.0
2011-05-11 14:50:00,20.7,20.7,20.68,20.69,57900.0,14.3645,14.3645,14.3506,14.3575,57900.0
2011-05-11 14:55:00,20.7,20.7,20.65,20.65,46200.0,14.3645,14.3645,14.3298,14.3298,46200.0
2011-05-11 15:00:00,20.66,20.67,20.64,20.67,69400.0,14.3367,14.3436,14.3228,14.3436,69400.0
2011-05-11 15:05:00,20.66,20.7,20.66,20.69,43100.0,14.3367,14.3645,14.3367,14.3575,43100.0
2011-05-11 15:10:00,20.69,20.71,20.68,20.7,113400.0,14.3575,14.3714,14.3506,14.3645,113400.0
2011-05-11 15:15:00,20.7,20.71,20.68,20.69,64400.0,14.3645,14.3714,14.3506,14.3575,64400.0
2011-05-11 15:20:00,20.7,20.75,20.69,20.73,81500.0,14.3645,14.3991,14.3575,14.3853,81500.0
2011-05-11 15:25:00,20.73,20.74,20.71,20.71,66100.0,14.3853,14.3922,14.3714,14.3714,66100.0
2011-05-11 15:30:00,20.72,20.73,20.7,20.71,106100.0,14.3783,14.3853,14.3645,14.3714,106100.0
2011-05-11 15:35:00,20.71,20.71,20.66,20.69,178900.0,14.3714,14.3714,14.3367,14.3575,178900.0
2011-05-11 15:40:00,20.69,20.7,20.64,20.66,292300.0,14.3575,14.3645,14.3228,14.3367,292300.0
2011-05-11 15:45:00,20.66,20.71,20.65,20.71,218700.0,14.3367,14.3714,14.3298,14.3714,218700.0
2011-05-11 15:50:00,20.71,20.77,20.69,20.76,454300.0,14.3714,14.413,14.3575,14.4061,454300.0
2011-05-11 15:55:00,20.76,20.78,20.75,20.75,498800.0,14.4061,14.42,14.3991,14.3991,498800.0
2011-05-12 09:30:00,20.77,20.77,20.66,20.7,147100.0,14.413,14.413,14.3367,14.3645,147100.0
2011-05-12 09:35:00,20.71,20.71,20.62,20.63,103700.0,14.3714,14.3714,14.3089,14.3159,103700.0
2011-05-12 09:40:00,20.62,20.64,20.58,20.59,136500.0,14.3089,14.3228,14.2812,14.2881,136500.0
2011-05-12 09:45:00,20.58,20.61,20.55,20.6,204700.0,14.2812,14.302,14.2604,14.2951,204700.0
2011-05-12 09:50:00,20.6,20.68,20.6,20.67,144100.0,14.2951,14.3506,14.2951,14.3436,144100.0
2011-05-12 09:55:00,20.66,20.68,20.62,20.67,148400.0,14.3367,14.3506,14.3089,14.3436,148400.0
2011-05-12 10:00:00,20.67,20.72,20.67,20.68,102200.0,14.3436,14.3783,14.3436,14.3506,102200.0
2011-05-12 10:05:00,20.69,20.72,20.65,20.71,154700.0,14.3575,14.3783,14.3298,14.3714,154700.0
2011-05-12 10:10:00,20.72,20.75,20.71,20.71,100300.0,14.3783,14.3991,14.3714,14.3714,100300.0
2011-05-12 10:15:00,20.71,20.77,20.71,20.75,196800.0,14.3714,14.413,14.3714,14.3991,196800.0
2011-05-12 10:20:00,20.74,20.77,20.7,20.76,102300.0,14.3922,14.413,14.3645,14.4061,102300.0
2011-05-12 10:25:00,20.76,20.78,20.73,20.75,108700.0,14.4061,14.42,14.3853,14.3991,108700.0
2011-05-12 10:30:00,20.76,20.81,20.74,20.78,135300.0,14.4061,14.4408,14.3922,14.42,135300.0
2011-05-12 10:35:00,20.79,20.79,20.71,20.73,123600.0,14.4269,14.4269,14.3714,14.3853,123600.0
2011-05-12 10:40:00,20.74,20.77,20.7,20.7,76800.0,14.3922,14.413,14.3645,14.3645,76800.0
2011-05-12 10:45:00,20.7,20.76,20.69,20.76,80100.0,14.3645,14.4061,14.3575,14.4061,80100.0
2011-05-12 10:50:00,20.75,20.76,20.68,20.73,87000.0,14.3991,14.4061,14.3506,14.3853,87000.0
2011-05-12 10:55:00,20.72,20.79,20.72,20.74,95600.0,14.3783,14.4269,14.3783,14.3922,95600.0
2011-05-12 11:00:00,20.74,20.82,20.71,20.82,113400.0,14.3922,14.4477,14.3714,14.4477,113400.0
2011-05-12 11:05:00,20.81,20.82,20.79,20.8,107700.0,14.4408,14.4477,14.4269,14.4338,107700.0
2011-05-12 11:10:00,20.8,20.85,20.8,20.82,111200.0,14.4338,14.4685,14.4338,14.4477,111200.0
2011-05-12 11:15:00,20.82,20.85,20.81,20.83,90000.0,14.4477,14.4685,14.4408,14.4547,90000.0
2011-05-12 11:20:00,20.82,20.84,20.79,20.8,276400.0,14.4477,14.4616,14.4269,14.4338,276400.0
2011-05-12 11:25:00,20.8,20.82,20.79,20.8,185100.0,14.4338,14.4477,14.4269,14.4338,185100.0
2011-05-12 11:30:00,20.8,20.85,20.8,20.84,140400.0,14.4338,14.4685,14.4338,14.4616,140400.0
2011-05-12 11:35:00,20.83,20.87,20.83,20.87,95100.0,14.4547,14.4824,14.4547,14.4824,95100.0
2011-05-12 11:40:00,20.87,20.89,20.86,20.87,69800.0,14.4824,14.4963,14.4755,14.4824,69800.0
2011-05-12 11:45:00,20.88,20.9,20.87,20.9,79600.0,14.4894,14.5032,14.4824,14.5032,79600.0
2011-05-12 11:50:00,20.9,20.94,20.89,20.94,122700.0,14.5032,14.531,14.4963,14.531,122700.0
2011-05-12 11:55:00,20.93,20.94,20.87,20.87,200300.0,14.5241,14.531,14.4824,14.4824,200300.0
2011-05-12 12:00:00,20.86,20.87,20.85,20.86,104100.0,14.4755,14.4824,14.4685,14.4755,104100.0
2011-05-12 12:05:00,20.86,20.87,20.85,20.86,51200.0,14.4755,14.4824,14.4685,14.4755,51200.0
2011-05-12 12:10:00,20.86,20.88,20.86,20.86,61500.0,14.4755,14.4894,14.4755,14.4755,61500.0
2011-05-12 12:15:00,20.86,20.87,20.85,20.87,59400.0,14.4755,14.4824,14.4685,14.4824,59400.0
2011-05-12 12:20:00,20.86,20.88,20.85,20.86,66300.0,14.4755,14.4894,14.4685,14.4755,66300.0
2011-05-12 12:25:00,20.86,20.88,20.85,20.88,50600.0,14.4755,14.4894,14.4685,14.4894,50600.0
2011-05-12 12:30:00,20.88,20.89,20.85,20.86,58600.0,14.4894,14.4963,14.4685,14.4755,58600.0
2011-05-12 12:35:00,20.86,20.87,20.85,20.86,58800.0,14.4755,14.4824,14.4685,14.4755,58800.0
2011-05-12 12:40:00,20.86,20.86,20.82,20.82,64500.0,14.4755,14.4755,14.4477,14.4477,64500.0
2011-05-12 12:45:00,20.82,20.85,20.82,20.85,85300.0,14.4477,14.4685,14.4477,14.4685,85300.0
2011-05-12 12:50:00,20.85,20.85,20.83,20.83,51700.0,14.4685,14.4685,14.4547,14.4547,51700.0
2011-05-12 12:55:00,20.83,20.89,20.83,20.89,87300.0,14.4547,14.4963,14.4547,14.4963,87300.0
2011-05-12 13:00:00,20.89,20.94,20.88,20.93,104400.0,14.4963,14.531,14.4894,14.5241,104400.0
2011-05-12 13:05:00,20.93,20.97,20.92,20.92,226800.0,14.5241,14.5518,14.5171,14.5171,226800.0
2011-05-12 13:10:00,20.93,20.97,20.92,20.97,99200.0,14.5241,14.5518,14.5171,14.5518,99200.0
2011-05-12 13:15:00,20.97,20.98,20.94,20.95,114500.0,14.5518,14.5588,14.531,14.5379,114500.0
2011-05-12 13:20:00,20.95,20.99,20.95,20.95,73400.0,14.5379,14.5657,14.5379,14.5379,73400.0
2011-05-12 13:25:00,20.95,20.95,20.91,20.92,36700.0,14.5379,14.5379,14.5102,14.5171,36700.0
2011-05-12 13:30:00,20.92,20.92,20.89,20.91,55100.0,14.5171,14.5171,14.4963,14.5102,55100.0
2011-05-12 13:35:00,20.91,20.94,20.9,20.92,60700.0,14.5102,14.531,14.5032,14.5171,60700.0
2011-05-12 13:40:00,20.92,20.93,20.88,20.92,111200.0,14.5171,14.5241,14.4894,14.5171,111200.0
2011-05-12 13:45:00,20.92,20.94,20.91,20.93,41900.0,14.5171,14.531,14.5102,14.5241,41900.0
2011-05-12 13:50:00,20.93,20.97,20.93,20.97,106800.0,14.5241,14.5518,14.5241,14.5518,106800.0
2011-05-12 13:55:00,20.97,20.97,20.95,20.96,96900.0,14.5518,14.5518,14.5379,14.5449,96900.0
2011-05-12 14:00:00,20.96,20.98,20.95,20.97,45800.0,14.5449,14.5588,14.5379,14.5518,45800.0
2011-05-12 14:05:00,20.98,21.11,20.98,21.11,461800.0,14.5588,14.649,14.5588,14.649,461800.0
2011-05-12 14:10:00,21.1,21.11,21.09,21.09,106200.0,14.642,14.649,14.6351,14.6351,106200.0
2011-05-12 14:15:00,21.09,21.14,21.08,21.09,262400.0,14.6351,14.6698,14.6281,14.6351,262400.0
2011-05-12 14:20:00,21.09,21.09,21.05,21.05,114000.0,14.6351,14.6351,14.6073,14.6073,114000.0
2011-05-12 14:25:00,21.05,21.08,21.04,21.05,83400.0,14.6073,14.6281,14.6004,14.6073,83400.0
2011-05-12 14:30:00,21.05,21.06,21.02,21.06,106400.0,14.6073,14.6143,14.5865,14.6143,106400.0
2011-05-12 14:35:00,21.06,21.08,21.04,21.07,93700.0,14.6143,14.6281,14.6004,14.6212,93700.0
2011-05-12 14:40:00,21.06,21.08,21.05,21.07,59900.0,14.6143,14.6281,14.6073,14.6212,59900.0
2011-05-12 14:45:00,21.07,21.08,21.06,21.06,61200.0,14.6212,14.6281,14.6143,14.6143,61200.0
2011-05-12 14:50:00,21.06,21.06,21.03,21.03,74200.0,14.6143,14.6143,14.5935,14.5935,74200.0
2011-05-12 14:55:00,21.03,21.04,21.01,21.01,92700.0,14.5935,14.6004,14.5796,14.5796,92700.0
2011-05-12 15:00:00,21.01,21.02,20.99,21.0,80400.0,14.5796,14.5865,14.5657,14.5726,80400.0
2011-05-12 15:05:00,21.0,21.06,21.0,21.05,134800.0,14.5726,14.6143,14.5726,14.6073,134800.0
2011-05-12 15:10:00,21.05,21.07,21.04,21.04,63600.0,14.6073,14.6212,14.6004,14.6004,63600.0
2011-05-12 15:15:00,21.05,21.08,21.04,21.07,116100.0,14.6073,14.6281,14.6004,14.6212,116100.0
2011-05-12 15:20:00,21.07,21.08,21.04,21.06,112200.0,14.6212,14.6281,14.6004,14.6143,112200.0
2011-05-12 15:25:00,21.06,21.07,21.05,21.07,140400.0,14.6143,14.6212,14.6073,14.6212,140400.0
2011-05-12 15:30:00,21.08,21.08,21.05,21.07,138800.0,14.6281,14.6281,14.6073,14.6212,138800.0
2011-05-12 15:35:00,21.06,21.07,21.05,21.06,151100.0,14.6143,14.6212,14.6073,14.6143,151100.0
2011-05-12 15:40:00,21.05,21.08,21.05,21.07,156100.0,14.6073,14.6281,14.6073,14.6212,156100.0
2011-05-12 15:45:00,21.07,21.08,21.04,21.08,339500.0,14.6212,14.6281,14.6004,14.6281,339500.0
2011-05-12 15:50:00,21.08,21.09,21.04,21.05,217200.0,14.6281,14.6351,14.6004,14.6073,217200.0
2011-05-12 15:55:00,21.05,21.07,21.04,21.07,484400.0,14.6073,14.6212,14.6004,14.6212,484400.0
2011-05-13 09:30:00,21.06,21.06,20.94,20.96,149300.0,14.6143,14.6143,14.531,14.5449,149300.0
2011-05-13 09:35:00,20.95,21.0,20.91,20.96,66500.0,14.5379,14.5726,14.5102,14.5449,66500.0
2011-05-13 09:40:00,20.95,21.0,20.9,21.0,91500.0,14.5379,14.5726,14.5032,14.5726,91500.0
2011-05-13 09:45:00,20.99,21.0,20.93,20.96,99200.0,14.5657,14.5726,14.5241,14.5449,99200.0
2011-05-13 09:50:00,20.95,20.98,20.91,20.97,74900.0,14.5379,14.5588,14.5102,14.5518,74900.0
2011-05-13 09:55:00,20.97,21.0,20.92,20.92,92300.0,14.5518,14.5726,14.5171,14.5171,92300.0
2011-05-13 10:00:00,20.93,20.97,20.85,20.86,101200.0,14.5241,14.5518,14.4685,14.4755,101200.0
2011-05-13 10:05:00,20.86,20.87,20.79,20.8,93400.0,14.4755,14.4824,14.4269,14.4338,93400.0
2011-05-13 10:10:00,20.8,20.87,20.8,20.86,67600.0,14.4338,14.4824,14.4338,14.4755,67600.0
2011-05-13 10:15:00,20.86,20.9,20.85,20.88,83600.0,14.4755,14.5032,14.4685,14.4894,83600.0
2011-05-13 10:20:00,20.88,20.89,20.84,20.85,73900.0,14.4894,14.4963,14.4616,14.4685,73900.0
2011-05-13 10:25:00,20.85,20.9,20.82,20.87,90500.0,14.4685,14.5032,14.4477,14.4824,90500.0
2011-05-13 10:30:00,20.87,20.9,20.85,20.9,51300.0,14.4824,14.5032,14.4685,14.5032,51300.0
2011-05-13 10:35:00,20.9,20.91,20.88,20.89,79400.0,14.5032,14.5102,14.4894,14.4963,79400.0
2011-05-13 10:40:00,20.9,20.91,20.88,20.9,57300.0,14.5032,14.5102,14.4894,14.5032,57300.0
2011-05-13 10:45:00,20.89,20.9,20.86,20.9,61700.0,14.4963,14.5032,14.4755,14.5032,61700.0
2011-05-13 10:50:00,20.89,20.9,20.85,20.88,86900.0,14.4963,14.5032,14.4685,14.4894,86900.0
2011-05-13 10:55:00,20.88,20.89,20.85,20.86,100100.0,14.4894,14.4963,14.4685,14.4755,100100.0
2011-05-13 11:00:00,20.85,20.86,20.79,20.8,133700.0,14.4685,14.4755,14.4269,14.4338,133700.0
2011-05-13 11:05:00,20.8,20.84,20.76,20.8,178800.0,14.4338,14.4616,14.4061,14.4338,178800.0
2011-05-13 11:10:00,20.79,20.82,20.76,20.82,71900.0,14.4269,14.4477,14.4061,14.4477,71900.0
2011-05-13 11:15:00,20.81,20.84,20.76,20.77,74100.0,14.4408,14.4616,14.4061,14.413,74100.0
2011-05-13 11:20:00,20.77,20.78,20.73,20.73,124200.0,14.413,14.42,14.3853,14.3853,124200.0
2011-05-13 11:25:00,20.73,20.78,20.73,20.76,53500.0,14.3853,14.42,14.3853,14.4061,53500.0
2011-05-13 11:30:00,20.76,20.78,20.75,20.77,53700.0,14.4061,14.42,14.3991,14.413,53700.0
2011-05-13 11:35:00,20.78,20.81,20.76,20.79,38500.0,14.42,14.4408,14.4061,14.4269,38500.0
2011-05-13 11:40:00,20.79,20.83,20.78,20.79,76100.0,14.4269,14.4547,14.42,14.4269,76100.0
2011-05-13 11:45:00,20.79,20.8,20.75,20.77,82800.0,14.4269,14.4338,14.3991,14.413,82800.0
2011-05-13 11:50:00,20.77,20.78,20.7,20.71,130700.0,14.413,14.42,14.3645,14.3714,130700.0
2011-05-13 11:55:00,20.71,20.74,20.67,20.71,105600.0,14.3714,14.3922,14.3436,14.3714,105600.0
2011-05-13 12:00:00,20.71,20.71,20.66,20.69,101300.0,14.3714,14.3714,14.3367,14.3575,101300.0
2011-05-13 12:05:00,20.68,20.7,20.59,20.6,120800.0,14.3506,14.3645,14.2881,14.2951,120800.0
2011-05-13 12:10:00,20.6,20.65,20.57,20.57,118000.0,14.2951,14.3298,14.2742,14.2742,118000.0
2011-05-13 12:15:00,20.57,20.63,20.56,20.63,94700.0,14.2742,14.3159,14.2673,14.3159,94700.0
2011-05-13 12:20:00,20.63,20.63,20.58,20.62,84300.0,14.3159,14.3159,14.2812,14.3089,84300.0
2011-05-13 12:25:00,20.62,20.65,20.6,20.65,36800.0,14.3089,14.3298,14.2951,14.3298,36800.0
2011-05-13 12:30:00,20.65,20.67,20.63,20.65,70100.0,14.3298,14.3436,14.3159,14.3298,70100.0
2011-05-13 12:35:00,20.64,20.66,20.62,20.62,51700.0,14.3228,14.3367,14.3089,14.3089,51700.0
2011-05-13 12:40:00,20.61,20.64,20.61,20.62,73300.0,14.302,14.3228,14.302,14.3089,73300.0
2011-05-13 12:45:00,20.63,20.66,20.61,20.65,47400.0,14.3159,14.3367,14.302,14.3298,47400.0
2011-05-13 12:50:00,20.65,20.66,20.61,20.63,52900.0,14.3298,14.3367,14.302,14.3159,52900.0
2011-05-13 12:55:00,20.64,20.65,20.61,20.62,64000.0,14.3228,14.3298,14.302,14.3089,64000.0
2011-05-13 13:00:00,20.62,20.66,20.61,20.62,78500.0,14.3089,14.3367,14.302,14.3089,78500.0
2011-05-13 13:05:00,20.62,20.63,20.6,20.62,48300.0,14.3089,14.3159,14.2951,14.3089,48300.0
2011-05-13 13:10:00,20.63,20.66,20.61,20.63,58700.0,14.3159,14.3367,14.302,14.3159,58700.0
2011-05-13 13:15:00,20.63,20.64,20.6,20.64,54000.0,14.3159,14.3228,14.2951,14.3228,54000.0
2011-05-13 13:20:00,20.64,20.66,20.63,20.64,22600.0,14.3228,14.3367,14.3159,14.3228,22600.0
2011-05-13 13:25:00,20.63,20.64,20.6,20.62,33100.0,14.3159,14.3228,14.2951,14.3089,33100.0
2011-05-13 13:30:00,20.61,20.63,20.6,20.63,28600.0,14.302,14.3159,14.2951,14.3159,28600.0
2011-05-13 13:35:00,20.63,20.63,20.59,20.6,37000.0,14.3159,14.3159,14.2881,14.2951,37000.0
2011-05-13 13:40:00,20.6,20.62,20.58,20.62,25500.0,14.2951,14.3089,14.2812,14.3089,25500.0
2011-05-13 13:45:00,20.61,20.63,20.61,20.62,21200.0,14.302,14.3159,14.302,14.3089,21200.0
2011-05-13 13:50:00,20.62,20.63,20.58,20.6,55200.0,14.3089,14.3159,14.2812,14.2951,55200.0
2011-05-13 13:55:00,20.59,20.62,20.59,20.6,47700.0,14.2881,14.3089,14.2881,14.2951,47700.0
2011-05-13 14:00:00,20.61,20.62,20.58,20.58,82000.0,14.302,14.3089,14.2812,14.2812,82000.0
2011-05-13 14:05:00,20.59,20.59,20.58,20.58,67900.0,14.2881,14.2881,14.2812,14.2812,67900.0
2011-05-13 14:10:00,20.58,20.59,20.54,20.55,254100.0,14.2812,14.2881,14.2534,14.2604,254100.0
2011-05-13 14:15:00,20.56,20.61,20.55,20.59,222500.0,14.2673,14.302,14.2604,14.2881,222500.0
2011-05-13 14:20:00,20.59,20.63,20.58,20.62,44000.0,14.2881,14.3159,14.2812,14.3089,44000.0
2011-05-13 14:25:00,20.62,20.63,20.6,20.63,54100.0,14.3089,14.3159,14.2951,14.3159,54100.0
2011-05-13 14:30:00,20.63,20.65,20.62,20.63,42500.0,14.3159,14.3298,14.3089,14.3159,42500.0
2011-05-13 14:35:00,20.63,20.64,20.61,20.64,53600.0,14.3159,14.3228,14.302,14.3228,53600.0
2011-05-13 14:40:00,20.64,20.66,20.64,20.65,35000.0,14.3228,14.3367,14.3228,14.3298,35000.0
2011-05-13 14:45:00,20.65,20.67,20.64,20.66,50600.0,14.3298,14.3436,14.3228,14.3367,50600.0
2011-05-13 14:50:00,20.66,20.68,20.64,20.67,51100.0,14.3367,14.3506,14.3228,14.3436,51100.0
2011-05-13 14:55:00,20.67,20.67,20.64,20.65,37400.0,14.3436,14.3436,14.3228,14.3298,37400.0
2011-05-13 15:00:00,20.65,20.66,20.63,20.64,66700.0,14.3298,14.3367,14.3159,14.3228,66700.0
2011-05-13 15:05:00,20.64,20.67,20.64,20.67,29800.0,14.3228,14.3436,14.3228,14.3436,29800.0
2011-05-13 15:10:00,20.67,20.73,20.66,20.73,150100.0,14.3436,14.3853,14.3367,14.3853,150100.0
2011-05-13 15:15:00,20.72,20.73,20.7,20.7,185100.0,14.3783,14.3853,14.3645,14.3645,185100.0
2011-05-13 15:20:00,20.7,20.73,20.69,20.71,140600.0,14.3645,14.3853,14.3575,14.3714,140600.0
2011-05-13 15:25:00,20.72,20.72,20.66,20.67,113000.0,14.3783,14.3783,14.3367,14.3436,113000.0
2011-05-13 15:30:00,20.67,20.69,20.66,20.68,115400.0,14.3436,14.3575,14.3367,14.3506,115400.0
2011-05-13 15:35:00,20.68,20.71,20.67,20.68,117300.0,14.3506,14.3714,14.3436,14.3506,117300.0
2011-05-13 15:40:00,20.68,20.7,20.67,20.69,91500.0,14.3506,14.3645,14.3436,14.3575,91500.0
2011-05-13 15:45:00,20.69,20.73,20.68,20.73,349700.0,14.3575,14.3853,14.3506,14.3853,349700.0
2011-05-13 15:50:00,20.73,20.75,20.7,20.71,367500.0,14.3853,14.3991,14.3645,14.3714,367500.0
2011-05-13 15:55:00,20.71,20.73,20.71,20.72,369000.0,14.3714,14.3853,14.3714,14.3783,369000.0
2011-05-16 09:30:00,20.61,20.69,20.53,20.67,165100.0,14.302,14.3575,14.2465,14.3436,165100.0
2011-05-16 09:35:00,20.66,20.78,20.66,20.76,126100.0,14.3367,14.42,14.3367,14.4061,126100.0
2011-05-16 09:40:00,20.76,20.84,20.75,20.81,189200.0,14.4061,14.4616,14.3991,14.4408,189200.0
2011-05-16 09:45:00,20.81,20.82,20.72,20.74,92600.0,14.4408,14.4477,14.3783,14.3922,92600.0
2011-05-16 09:50:00,20.74,20.76,20.7,20.74,117400.0,14.3922,14.4061,14.3645,14.3922,117400.0
2011-05-16 09:55:00,20.74,20.77,20.69,20.77,72200.0,14.3922,14.413,14.3575,14.413,72200.0
2011-05-16 10:00:00,20.77,20.8,20.73,20.73,90800.0,14.413,14.4338,14.3853,14.3853,90800.0
2011-05-16 10:05:00,20.73,20.79,20.71,20.73,164800.0,14.3853,14.4269,14.3714,14.3853,164800.0
2011-05-16 10:10:00,20.73,20.78,20.71,20.71,96200.0,14.3853,14.42,14.3714,14.3714,96200.0
2011-05-16 10:15:00,20.7,20.75,20.7,20.74,65500.0,14.3645,14.3991,14.3645,14.3922,65500.0
2011-05-16 10:20:00,20.75,20.8,20.74,20.79,126400.0,14.3991,14.4338,14.3922,14.4269,126400.0
2011-05-16 10:25:00,20.79,20.84,20.77,20.79,77900.0,14.4269,14.4616,14.413,14.4269,77900.0
2011-05-16 10:30:00,20.8,20.82,20.77,20.82,63900.0,14.4338,14.4477,14.413,14.4477,63900.0
2011-05-16 10:35:00,20.82,20.86,20.81,20.84,161400.0,14.4477,14.4755,14.4408,14.4616,161400.0
2011-05-16 10:40:00,20.83,20.86,20.81,20.85,188100.0,14.4547,14.4755,14.4408,14.4685,188100.0
2011-05-16 10:45:00,20.85,20.86,20.82,20.82,116300.0,14.4685,14.4755,14.4477,14.4477,116300.0
2011-05-16 10:50:00,20.83,20.88,20.82,20.87,85700.0,14.4547,14.4894,14.4477,14.4824,85700.0
2011-05-16 10:55:00,20.87,20.92,20.87,20.91,118700.0,14.4824,14.5171,14.4824,14.5102,118700.0
2011-05-16 11:00:00,20.91,20.92,20.89,20.91,38500.0,14.5102,14.5171,14.4963,14.5102,38500.0
2011-05-16 11:05:00,20.91,20.93,20.9,20.93,74300.0,14.5102,14.5241,14.5032,14.5241,74300.0
2011-05-16 11:10:00,20.93,20.96,20.93,20.94,95200.0,14.5241,14.5449,14.5241,14.531,95200.0
2011-05-16 11:15:00,20.94,20.98,20.94,20.97,65500.0,14.531,14.5588,14.531,14.5518,65500.0
2011-05-16 11:20:00,20.97,21.01,20.97,21.0,348700.0,14.5518,14.5796,14.5518,14.5726,348700.0
2011-05-16 11:25:00,21.0,21.02,21.0,21.01,170700.0,14.5726,14.5865,14.5726,14.5796,170700.0
2011-05-16 11:30:00,21.01,21.02,20.98,21.0,99000.0,14.5796,14.5865,14.5588,14.5726,99000.0
2011-05-16 11:35:00,21.01,21.02,21.0,21.02,85800.0,14.5796,14.5865,14.5726,14.5865,85800.0
2011-05-16 11:40:00,21.02,21.02,20.98,20.98,192200.0,14.5865,14.5865,14.5588,14.5588,192200.0
2011-05-16 11:45:00,20.98,21.0,20.95,20.97,62600.0,14.5588,14.5726,14.5379,14.5518,62600.0
2011-05-16 11:50:00,20.97,20.98,20.95,20.95,55200.0,14.5518,14.5588,14.5379,14.5379,55200.0
2011-05-16 11:55:00,20.95,20.96,20.9,20.9,85300.0,14.5379,14.5449,14.5032,14.5032,85300.0
2011-05-16 12:00:00,20.9,20.91,20.85,20.85,90600.0,14.5032,14.5102,14.4685,14.4685,90600.0
2011-05-16 12:05:00,20.85,20.85,20.78,20.79,85700.0,14.4685,14.4685,14.42,14.4269,85700.0
2011-05-16 12:10:00,20.79,20.81,20.79,20.8,91200.0,14.4269,14.4408,14.4269,14.4338,91200.0
2011-05-16 12:15:00,20.8,20.8,20.75,20.77,150700.0,14.4338,14.4338,14.3991,14.413,150700.0
2011-05-16 12:20:00,20.77,20.79,20.76,20.76,33700.0,14.413,14.4269,14.4061,14.4061,33700.0
2011-05-16 12:25:00,20.76,20.77,20.75,20.75,14200.0,14.4061,14.413,14.3991,14.3991,14200.0
2011-05-16 12:30:00,20.75,20.8,20.75,20.77,68900.0,14.3991,14.4338,14.3991,14.413,68900.0
2011-05-16 12:35:00,20.77,20.81,20.75,20.8,123700.0,14.413,14.4408,14.3991,14.4338,123700.0
2011-05-16 12:40:00,20.8,20.83,20.79,20.79,83000.0,14.4338,14.4547,14.4269,14.4269,83000.0
2011-05-16 12:45:00,20.78,20.8,20.77,20.78,26800.0,14.42,14.4338,14.413,14.42,26800.0
2011-05-16 12:50:00,20.78,20.78,20.71,20.73,45100.0,14.42,14.42,14.3714,14.3853,45100.0
2011-05-16 12:55:00,20.73,20.73,20.67,20.69,74900.0,14.3853,14.3853,14.3436,14.3575,74900.0
2011-05-16 13:00:00,20.68,20.68,20.65,20.67,51800.0,14.3506,14.3506,14.3298,14.3436,51800.0
2011-05-16 13:05:00,20.66,20.68,20.65,20.65,37100.0,14.3367,14.3506,14.3298,14.3298,37100.0
2011-05-16 13:10:00,20.65,20.71,20.64,20.7,102200.0,14.3298,14.3714,14.3228,14.3645,102200.0
2011-05-16 13:15:00,20.7,20.71,20.68,20.7,68800.0,14.3645,14.3714,14.3506,14.3645,68800.0
2011-05-16 13:20:00,20.71,20.71,20.69,20.69,18000.0,14.3714,14.3714,14.3575,14.3575,18000.0
2011-05-16 13:25:00,20.7,20.71,20.68,20.71,62900.0,14.3645,14.3714,14.3506,14.3714,62900.0
2011-05-16 13:30:00,20.71,20.73,20.7,20.72,45400.0,14.3714,14.3853,14.3645,14.3783,45400.0
2011-05-16 13:35:00,20.73,20.73,20.69,20.71,44700.0,14.3853,14.3853,14.3575,14.3714,44700.0
2011-05-16 13:40:00,20.71,20.76,20.71,20.75,89100.0,14.3714,14.4061,14.3714,14.3991,89100.0
2011-05-16 13:45:00,20.75,20.75,20.59,20.6,392700.0,14.3991,14.3991,14.2881,14.2951,392700.0
2011-05-16 13:50:00,20.6,20.64,20.6,20.64,64200.0,14.2951,14.3228,14.2951,14.3228,64200.0
2011-05-16 13:55:00,20.63,20.64,20.6,20.61,41900.0,14.3159,14.3228,14.2951,14.302,41900.0
2011-05-16 14:00:00,20.6,20.63,20.6,20.62,36900.0,14.2951,14.3159,14.2951,14.3089,36900.0
2011-05-16 14:05:00,20.63,20.68,20.63,20.68,33700.0,14.3159,14.3506,14.3159,14.3506,33700.0
2011-05-16 14:10:00,20.67,20.67,20.63,20.63,40400.0,14.3436,14.3436,14.3159,14.3159,40400.0
2011-05-16 14:15:00,20.64,20.64,20.6,20.64,41300.0,14.3228,14.3228,14.2951,14.3228,41300.0
2011-05-16 14:20:00,20.64,20.64,20.59,20.6,47700.0,14.3228,14.3228,14.2881,14.2951,47700.0
2011-05-16 14:25:00,20.6,20.61,20.55,20.57,41400.0,14.2951,14.302,14.2604,14.2742,41400.0
2011-05-16 14:30:00,20.56,20.59,20.55,20.56,51400.0,14.2673,14.2881,14.2604,14.2673,51400.0
2011-05-16 14:35:00,20.56,20.57,20.53,20.55,44200.0,14.2673,14.2742,14.2465,14.2604,44200.0
2011-05-16 14:40:00,20.55,20.56,20.52,20.54,60800.0,14.2604,14.2673,14.2395,14.2534,60800.0
2011-05-16 14:45:00,20.54,20.59,20.53,20.58,51600.0,14.2534,14.2881,14.2465,14.2812,51600.0
2011-05-16 14:50:00,20.59,20.61,20.53,20.53,116100.0,14.2881,14.302,14.2465,14.2465,116100.0
2011-05-16 14:55:00,20.54,20.58,20.54,20.57,76000.0,14.2534,14.2812,14.2534,14.2742,76000.0
2011-05-16 15:00:00,20.57,20.62,20.57,20.62,67700.0,14.2742,14.3089,14.2742,14.3089,67700.0
2011-05-16 15:05:00,20.62,20.64,20.61,20.61,71900.0,14.3089,14.3228,14.302,14.302,71900.0
2011-05-16 15:10:00,20.61,20.62,20.59,20.62,162600.0,14.302,14.3089,14.2881,14.3089,162600.0
2011-05-16 15:15:00,20.61,20.65,20.61,20.63,182800.0,14.302,14.3298,14.302,14.3159,182800.0
2011-05-16 15:20:00,20.64,20.64,20.6,20.6,90800.0,14.3228,14.3228,14.2951,14.2951,90800.0
2011-05-16 15:25:00,20.61,20.61,20.59,20.59,122600.0,14.302,14.302,14.2881,14.2881,122600.0
2011-05-16 15:30:00,20.59,20.63,20.59,20.63,126700.0,14.2881,14.3159,14.2881,14.3159,126700.0
2011-05-16 15:35:00,20.63,20.64,20.59,20.6,211800.0,14.3159,14.3228,14.2881,14.2951,211800.0
2011-05-16 15:40:00,20.6,20.6,20.56,20.58,245800.0,14.2951,14.2951,14.2673,14.2812,245800.0
2011-05-16 15:45:00,20.59,20.59,20.54,20.57,197400.0,14.2881,14.2881,14.2534,14.2742,197400.0
2011-05-16 15:50:00,20.57,20.61,20.56,20.6,224200.0,14.2742,14.302,14.2673,14.2951,224200.0
2011-05-16 15:55:00,20.59,20.61,20.57,20.58,438400.0,14.2881,14.302,14.2742,14.2812,438400.0
2011-05-17 09:30:00,20.5,20.5,20.34,20.38,205800.0,14.2257,14.2257,14.1146,14.1424,205800.0
2011-05-17 09:35:00,20.37,20.4,20.26,20.28,120400.0,14.1355,14.1563,14.0591,14.073,120400.0
2011-05-17 09:40:00,20.28,20.3,20.17,20.2,286200.0,14.073,14.0869,13.9967,14.0175,286200.0
2011-05-17 09:45:00,20.2,20.24,20.19,20.23,177100.0,14.0175,14.0452,14.0105,14.0383,177100.0
2011-05-17 09:50:00,20.23,20.24,20.21,20.23,95000.0,14.0383,14.0452,14.0244,14.0383,95000.0
2011-05-17 09:55:00,20.23,20.34,20.23,20.29,202600.0,14.0383,14.1146,14.0383,14.0799,202600.0
2011-05-17 10:00:00,20.28,20.28,20.2,20.21,80100.0,14.073,14.073,14.0175,14.0244,80100.0
2011-05-17 10:05:00,20.22,20.24,20.19,20.19,83300.0,14.0314,14.0452,14.0105,14.0105,83300.0
2011-05-17 10:10:00,20.2,20.25,20.19,20.2,76100.0,14.0175,14.0522,14.0105,14.0175,76100.0
2011-05-17 10:15:00,20.2,20.32,20.2,20.31,203600.0,14.0175,14.1008,14.0175,14.0938,203600.0
2011-05-17 10:20:00,20.3,20.34,20.29,20.3,104300.0,14.0869,14.1146,14.0799,14.0869,104300.0
2011-05-17 10:25:00,20.31,20.36,20.3,20.36,81400.0,14.0938,14.1285,14.0869,14.1285,81400.0
2011-05-17 10:30:00,20.35,20.37,20.32,20.33,171600.0,14.1216,14.1355,14.1008,14.1077,171600.0
2011-05-17 10:35:00,20.32,20.33,20.2,20.22,144700.0,14.1008,14.1077,14.0175,14.0314,144700.0
2011-05-17 10:40:00,20.22,20.24,20.21,20.21,128500.0,14.0314,14.0452,14.0244,14.0244,128500.0
2011-05-17 10:45:00,20.21,20.22,20.14,20.14,263900.0,14.0244,14.0314,13.9758,13.9758,263900.0
2011-05-17 10:50:00,20.14,20.16,20.08,20.16,188800.0,13.9758,13.9897,13.9342,13.9897,188800.0
2011-05-17 10:55:00,20.15,20.19,20.12,20.15,123800.0,13.9828,14.0105,13.962,13.9828,123800.0
2011-05-17 11:00:00,20.14,20.16,20.11,20.13,85000.0,13.9758,13.9897,13.955,13.9689,85000.0
2011-05-17 11:05:00,20.12,20.13,20.05,20.07,226800.0,13.962,13.9689,13.9134,13.9273,226800.0
2011-05-17 11:10:00,20.07,20.13,20.07,20.11,146700.0,13.9273,13.9689,13.9273,13.955,146700.0
2011-05-17 11:15:00,20.11,20.12,20.04,20.07,210500.0,13.955,13.962,13.9065,13.9273,210500.0
2011-05-17 11:20:00,20.07,20.12,20.07,20.09,75000.0,13.9273,13.962,13.9273,13.9412,75000.0
2011-05-17 11:25:00,20.08,20.09,20.03,20.06,115700.0,13.9342,13.9412,13.8995,13.9203,115700.0
2011-05-17 11:30:00,20.07,20.09,20.01,20.02,111600.0,13.9273,13.9412,13.8856,13.8926,111600.0
2011-05-17 11:35:00,20.01,20.03,19.97,19.97,203300.0,13.8856,13.8995,13.8579,13.8579,203300.0
2011-05-17 11:40:00,19.98,20.03,19.97,19.98,158600.0,13.8648,13.8995,13.8579,13.8648,158600.0
2011-05-17 11:45:00,19.99,20.07,19.98,20.07,77900.0,13.8718,13.9273,13.8648,13.9273,77900.0
2011-05-17 11:50:00,20.07,20.07,19.98,19.98,116800.0,13.9273,13.9273,13.8648,13.8648,116800.0
2011-05-17 11:55:00,19.98,20.01,19.98,20.01,73000.0,13.8648,13.8856,13.8648,13.8856,73000.0
2011-05-17 12:00:00,20.01,20.04,20.0,20.02,129700.0,13.8856,13.9065,13.8787,13.8926,129700.0
2011-05-17 12:05:00,20.03,20.05,20.02,20.05,156600.0,13.8995,13.9134,13.8926,13.9134,156600.0
2011-05-17 12:10:00,20.05,20.06,20.04,20.06,130300.0,13.9134,13.9203,13.9065,13.9203,130300.0
2011-05-17 12:15:00,20.05,20.07,20.04,20.04,100400.0,13.9134,13.9273,13.9065,13.9065,100400.0
2011-05-17 12:20:00,20.05,20.1,20.05,20.09,185500.0,13.9134,13.9481,13.9134,13.9412,185500.0
2011-05-17 12:25:00,20.09,20.09,20.04,20.04,90400.0,13.9412,13.9412,13.9065,13.9065,90400.0
2011-05-17 12:30:00,20.05,20.07,20.02,20.05,136900.0,13.9134,13.9273,13.8926,13.9134,136900.0
2011-05-17 12:35:00,20.05,20.07,20.04,20.06,89700.0,13.9134,13.9273,13.9065,13.9203,89700.0
2011-05-17 12:40:00,20.06,20.1,20.06,20.07,163400.0,13.9203,13.9481,13.9203,13.9273,163400.0
2011-05-17 12:45:00,20.08,20.09,20.02,20.03,83900.0,13.9342,13.9412,13.8926,13.8995,83900.0
2011-05-17 12:50:00,20.03,20.03,20.0,20.0,80300.0,13.8995,13.8995,13.8787,13.8787,80300.0
2011-05-17 12:55:00,20.01,20.03,19.97,20.03,129500.0,13.8856,13.8995,13.8579,13.8995,129500.0
2011-05-17 13:00:00,20.02,20.05,20.02,20.03,31900.0,13.8926,13.9134,13.8926,13.8995,31900.0
2011-05-17 13:05:00,20.03,20.08,20.03,20.08,74400.0,13.8995,13.9342,13.8995,13.9342,74400.0
2011-05-17 13:10:00,20.08,20.1,20.05,20.08,91600.0,13.9342,13.9481,13.9134,13.9342,91600.0
2011-05-17 13:15:00,20.08,20.12,20.07,20.09,74900.0,13.9342,13.962,13.9273,13.9412,74900.0
2011-05-17 13:20:00,20.09,20.12,20.07,20.12,81700.0,13.9412,13.962,13.9273,13.962,81700.0
2011-05-17 13:25:00,20.12,20.16,20.11,20.15,103400.0,13.962,13.9897,13.955,13.9828,103400.0
2011-05-17 13:30:00,20.16,20.17,20.12,20.12,66800.0,13.9897,13.9967,13.962,13.962,66800.0
2011-05-17 13:35:00,20.12,20.17,20.12,20.15,38700.0,13.962,13.9967,13.962,13.9828,38700.0
2011-05-17 13:40:00,20.15,20.18,20.15,20.18,40700.0,13.9828,14.0036,13.9828,14.0036,40700.0
2011-05-17 13:45:00,20.18,20.19,20.17,20.17,73000.0,14.0036,14.0105,13.9967,13.9967,73000.0
2011-05-17 13:50:00,20.18,20.19,20.15,20.16,85200.0,14.0036,14.0105,13.9828,13.9897,85200.0
2011-05-17 13:55:00,20.16,20.18,20.15,20.18,62900.0,13.9897,14.0036,13.9828,14.0036,62900.0
2011-05-17 14:00:00,20.18,20.24,20.17,20.22,110500.0,14.0036,14.0452,13.9967,14.0314,110500.0
2011-05-17 14:05:00,20.22,20.24,20.19,20.19,61700.0,14.0314,14.0452,14.0105,14.0105,61700.0
2011-05-17 14:10:00,20.2,20.2,20.14,20.14,63600.0,14.0175,14.0175,13.9758,13.9758,63600.0
2011-05-17 14:15:00,20.15,20.2,20.14,20.16,199200.0,13.9828,14.0175,13.9758,13.9897,199200.0
2011-05-17 14:20:00,20.17,20.17,20.14,20.14,59200.0,13.9967,13.9967,13.9758,13.9758,59200.0
2011-05-17 14:25:00,20.13,20.17,20.13,20.16,44700.0,13.9689,13.9967,13.9689,13.9897,44700.0
2011-05-17 14:30:00,20.17,20.18,20.15,20.18,48000.0,13.9967,14.0036,13.9828,14.0036,48000.0
2011-05-17 14:35:00,20.18,20.19,20.16,20.18,45900.0,14.0036,14.0105,13.9897,14.0036,45900.0
2011-05-17 14:40:00,20.18,20.2,20.14,20.14,50100.0,14.0036,14.0175,13.9758,13.9758,50100.0
2011-05-17 14:45:00,20.14,20.22,20.14,20.21,94500.0,13.9758,14.0314,13.9758,14.0244,94500.0
2011-05-17 14:50:00,20.2,20.25,20.2,20.23,63300.0,14.0175,14.0522,14.0175,14.0383,63300.0
2011-05-17 14:55:00,20.23,20.29,20.22,20.28,141200.0,14.0383,14.0799,14.0314,14.073,141200.0
2011-05-17 15:00:00,20.29,20.29,20.26,20.26,92000.0,14.0799,14.0799,14.0591,14.0591,92000.0
2011-05-17 15:05:00,20.26,20.28,20.21,20.24,156900.0,14.0591,14.073,14.0244,14.0452,156900.0
2011-05-17 15:10:00,20.25,20.28,20.25,20.25,171400.0,14.0522,14.073,14.0522,14.0522,171400.0
2011-05-17 15:15:00,20.26,20.26,20.18,20.2,184600.0,14.0591,14.0591,14.0036,14.0175,184600.0
2011-05-17 15:20:00,20.19,20.23,20.18,20.18,227300.0,14.0105,14.0383,14.0036,14.0036,227300.0
2011-05-17 15:25:00,20.19,20.22,20.18,20.2,79100.0,14.0105,14.0314,14.0036,14.0175,79100.0
2011-05-17 15:30:00,20.2,20.24,20.19,20.23,88600.0,14.0175,14.0452,14.0105,14.0383,88600.0
2011-05-17 15:35:00,20.23,20.27,20.22,20.27,94000.0,14.0383,14.0661,14.0314,14.0661,94000.0
2011-05-17 15:40:00,20.27,20.29,20.26,20.26,178400.0,14.0661,14.0799,14.0591,14.0591,178400.0
2011-05-17 15:45:00,20.25,20.31,20.25,20.29,199000.0,14.0522,14.0938,14.0522,14.0799,199000.0
2011-05-17 15:50:00,20.3,20.3,20.26,20.27,259700.0,14.0869,14.0869,14.0591,14.0661,259700.0
2011-05-17 15:55:00,20.26,20.29,20.26,20.28,660700.0,14.0591,14.0799,14.0591,14.073,660700.0
2011-05-18 09:30:00,20.31,20.38,20.26,20.38,191100.0,14.0938,14.1424,14.0591,14.1424,191100.0
2011-05-18 09:35:00,20.39,20.42,20.37,20.41,70600.0,14.1493,14.1702,14.1355,14.1632,70600.0
2011-05-18 09:40:00,20.41,20.45,20.41,20.43,95400.0,14.1632,14.191,14.1632,14.1771,95400.0
2011-05-18 09:45:00,20.42,20.43,20.4,20.43,163200.0,14.1702,14.1771,14.1563,14.1771,163200.0
2011-05-18 09:50:00,20.42,20.44,20.41,20.43,64500.0,14.1702,14.184,14.1632,14.1771,64500.0
2011-05-18 09:55:00,20.43,20.44,20.38,20.4,73500.0,14.1771,14.184,14.1424,14.1563,73500.0
2011-05-18 10:00:00,20.4,20.44,20.39,20.42,75400.0,14.1563,14.184,14.1493,14.1702,75400.0
2011-05-18 10:05:00,20.43,20.5,20.42,20.48,96400.0,14.1771,14.2257,14.1702,14.2118,96400.0
2011-05-18 10:10:00,20.48,20.51,20.48,20.5,88100.0,14.2118,14.2326,14.2118,14.2257,88100.0
2011-05-18 10:15:00,20.49,20.5,20.43,20.49,114400.0,14.2187,14.2257,14.1771,14.2187,114400.0
2011-05-18 10:20:00,20.5,20.51,20.43,20.44,82800.0,14.2257,14.2326,14.1771,14.184,82800.0
2011-05-18 10:25:00,20.45,20.45,20.42,20.42,87800.0,14.191,14.191,14.1702,14.1702,87800.0
2011-05-18 10:30:00,20.42,20.46,20.42,20.45,88700.0,14.1702,14.1979,14.1702,14.191,88700.0
2011-05-18 10:35:00,20.45,20.49,20.45,20.48,84200.0,14.191,14.2187,14.191,14.2118,84200.0
2011-05-18 10:40:00,20.48,20.48,20.44,20.44,46200.0,14.2118,14.2118,14.184,14.184,46200.0
2011-05-18 10:45:00,20.45,20.45,20.39,20.44,160900.0,14.191,14.191,14.1493,14.184,160900.0
2011-05-18 10:50:00,20.44,20.48,20.43,20.47,71800.0,14.184,14.2118,14.1771,14.2048,71800.0
2011-05-18 10:55:00,20.47,20.48,20.42,20.45,249700.0,14.2048,14.2118,14.1702,14.191,249700.0
2011-05-18 11:00:00,20.44,20.51,20.42,20.51,156400.0,14.184,14.2326,14.1702,14.2326,156400.0
2011-05-18 11:05:00,20.5,20.51,20.44,20.45,58200.0,14.2257,14.2326,14.184,14.191,58200.0
2011-05-18 11:10:00,20.44,20.45,20.42,20.45,54900.0,14.184,14.191,14.1702,14.191,54900.0
2011-05-18 11:15:00,20.44,20.45,20.41,20.44,100900.0,14.184,14.191,14.1632,14.184,100900.0
2011-05-18 11:20:00,20.43,20.44,20.4,20.41,70900.0,14.1771,14.184,14.1563,14.1632,70900.0
2011-05-18 11:25:00,20.41,20.46,20.39,20.45,156500.0,14.1632,14.1979,14.1493,14.191,156500.0
2011-05-18 11:30:00,20.46,20.47,20.41,20.44,70700.0,14.1979,14.2048,14.1632,14.184,70700.0
2011-05-18 11:35:00,20.44,20.45,20.43,20.44,50300.0,14.184,14.191,14.1771,14.184,50300.0
2011-05-18 11:40:00,20.43,20.44,20.38,20.39,57900.0,14.1771,14.184,14.1424,14.1493,57900.0
2011-05-18 11:45:00,20.39,20.39,20.36,20.37,45700.0,14.1493,14.1493,14.1285,14.1355,45700.0
2011-05-18 11:50:00,20.38,20.42,20.37,20.41,30300.0,14.1424,14.1702,14.1355,14.1632,30300.0
2011-05-18 11:55:00,20.4,20.42,20.38,20.39,52500.0,14.1563,14.1702,14.1424,14.1493,52500.0
2011-05-18 12:00:00,20.39,20.4,20.37,20.37,54500.0,14.1493,14.1563,14.1355,14.1355,54500.0
2011-05-18 12:05:00,20.38,20.38,20.34,20.35,46700.0,14.1424,14.1424,14.1146,14.1216,46700.0
2011-05-18 12:10:00,20.35,20.37,20.34,20.37,91300.0,14.1216,14.1355,14.1146,14.1355,91300.0
2011-05-18 12:15:00,20.36,20.38,20.31,20.32,229400.0,14.1285,14.1424,14.0938,14.1008,229400.0
2011-05-18 12:20:00,20.31,20.33,20.3,20.33,40800.0,14.0938,14.1077,14.0869,14.1077,40800.0
2011-05-18 12:25:00,20.32,20.33,20.29,20.3,105700.0,14.1008,14.1077,14.0799,14.0869,105700.0
2011-05-18 12:30:00,20.3,20.31,20.29,20.29,105300.0,14.0869,14.0938,14.0799,14.0799,105300.0
2011-05-18 12:35:00,20.3,20.31,20.29,20.3,51300.0,14.0869,14.0938,14.0799,14.0869,51300.0
2011-05-18 12:40:00,20.3,20.3,20.28,20.29,78600.0,14.0869,14.0869,14.073,14.0799,78600.0
2011-05-18 12:45:00,20.29,20.3,20.27,20.27,58400.0,14.0799,14.0869,14.0661,14.0661,58400.0
2011-05-18 12:50:00,20.28,20.28,20.18,20.2,281900.0,14.073,14.073,14.0036,14.0175,281900.0
2011-05-18 12:55:00,20.21,20.21,20.19,20.2,314700.0,14.0244,14.0244,14.0105,14.0175,314700.0
2011-05-18 13:00:00,20.21,20.24,20.2,20.23,160500.0,14.0244,14.0452,14.0175,14.0383,160500.0
2011-05-18 13:05:00,20.23,20.26,20.22,20.26,133300.0,14.0383,14.0591,14.0314,14.0591,133300.0
2011-05-18 13:10:00,20.26,20.27,20.22,20.24,397600.0,14.0591,14.0661,14.0314,14.0452,397600.0
2011-05-18 13:15:00,20.23,20.26,20.23,20.26,99800.0,14.0383,14.0591,14.0383,14.0591,99800.0
2011-05-18 13:20:00,20.26,20.26,20.24,20.25,51200.0,14.0591,14.0591,14.0452,14.0522,51200.0
2011-05-18 13:25:00,20.24,20.26,20.24,20.24,65700.0,14.0452,14.0591,14.0452,14.0452,65700.0
2011-05-18 13:30:00,20.25,20.26,20.24,20.25,104100.0,14.0522,14.0591,14.0452,14.0522,104100.0
2011-05-18 13:35:00,20.25,20.26,20.24,20.24,58500.0,14.0522,14.0591,14.0452,14.0452,58500.0
2011-05-18 13:40:00,20.25,20.27,20.24,20.26,65700.0,14.0522,14.0661,14.0452,14.0591,65700.0
2011-05-18 13:45:00,20.26,20.27,20.25,20.25,96300.0,14.0591,14.0661,14.0522,14.0522,96300.0
2011-05-18 13:50:00,20.26,20.27,20.25,20.27,88900.0,14.0591,14.0661,14.0522,14.0661,88900.0
2011-05-18 13:55:00,20.27,20.33,20.27,20.33,234800.0,14.0661,14.1077,14.0661,14.1077,234800.0
2011-05-18 14:00:00,20.32,20.37,20.32,20.35,250100.0,14.1008,14.1355,14.1008,14.1216,250100.0
2011-05-18 14:05:00,20.35,20.42,20.35,20.42,84300.0,14.1216,14.1702,14.1216,14.1702,84300.0
2011-05-18 14:10:00,20.42,20.42,20.39,20.39,69000.0,14.1702,14.1702,14.1493,14.1493,69000.0
2011-05-18 14:15:00,20.39,20.4,20.34,20.35,112400.0,14.1493,14.1563,14.1146,14.1216,112400.0
2011-05-18 14:20:00,20.35,20.36,20.32,20.34,122200.0,14.1216,14.1285,14.1008,14.1146,122200.0
2011-05-18 14:25:00,20.34,20.36,20.31,20.32,48100.0,14.1146,14.1285,14.0938,14.1008,48100.0
2011-05-18 14:30:00,20.31,20.36,20.31,20.35,67200.0,14.0938,14.1285,14.0938,14.1216,67200.0
2011-05-18 14:35:00,20.35,20.36,20.33,20.34,276300.0,14.1216,14.1285,14.1077,14.1146,276300.0
2011-05-18 14:40:00,20.34,20.37,20.33,20.33,108500.0,14.1146,14.1355,14.1077,14.1077,108500.0
2011-05-18 14:45:00,20.33,20.33,20.3,20.3,306900.0,14.1077,14.1077,14.0869,14.0869,306900.0
2011-05-18 14:50:00,20.31,20.32,20.29,20.3,119100.0,14.0938,14.1008,14.0799,14.0869,119100.0
2011-05-18 14:55:00,20.3,20.3,20.27,20.28,126600.0,14.0869,14.0869,14.0661,14.073,126600.0
2011-05-18 15:00:00,20.29,20.31,20.28,20.31,101600.0,14.0799,14.0938,14.073,14.0938,101600.0
2011-05-18 15:05:00,20.31,20.33,20.3,20.31,75800.0,14.0938,14.1077,14.0869,14.0938,75800.0
2011-05-18 15:10:00,20.3,20.32,20.3,20.31,88000.0,14.0869,14.1008,14.0869,14.0938,88000.0
2011-05-18 15:15:00,20.31,20.35,20.3,20.35,153500.0,14.0938,14.1216,14.0869,14.1216,153500.0
2011-05-18 15:20:00,20.34,20.35,20.3,20.31,279200.0,14.1146,14.1216,14.0869,14.0938,279200.0
2011-05-18 15:25:00,20.3,20.34,20.3,20.33,128000.0,14.0869,14.1146,14.0869,14.1077,128000.0
2011-05-18 15:30:00,20.33,20.34,20.3,20.3,217600.0,14.1077,14.1146,14.0869,14.0869,217600.0
2011-05-18 15:35:00,20.31,20.31,20.29,20.3,139900.0,14.0938,14.0938,14.0799,14.0869,139900.0
2011-05-18 15:40:00,20.3,20.33,20.29,20.32,231800.0,14.0869,14.1077,14.0799,14.1008,231800.0
2011-05-18 15:45:00,20.32,20.33,20.29,20.3,242700.0,14.1008,14.1077,14.0799,14.0869,242700.0
2011-05-18 15:50:00,20.3,20.32,20.29,20.31,260900.0,14.0869,14.1008,14.0799,14.0938,260900.0
2011-05-18 15:55:00,20.31,20.32,20.28,20.31,738500.0,14.0938,14.1008,14.073,14.0938,738500.0
2011-05-19 09:30:00,20.37,20.42,20.24,20.26,197500.0,14.1355,14.1702,14.0452,14.0591,197500.0
2011-05-19 09:35:00,20.25,20.28,20.14,20.14,140600.0,14.0522,14.073,13.9758,13.9758,140600.0
2011-05-19 09:40:00,20.14,20.16,20.09,20.12,193300.0,13.9758,13.9897,13.9412,13.962,193300.0
2011-05-19 09:45:00,20.11,20.14,20.1,20.12,167500.0,13.955,13.9758,13.9481,13.962,167500.0
2011-05-19 09:50:00,20.12,20.15,20.1,20.12,234400.0,13.962,13.9828,13.9481,13.962,234400.0
2011-05-19 09:55:00,20.12,20.18,20.12,20.17,117000.0,13.962,14.0036,13.962,13.9967,117000.0
2011-05-19 10:00:00,20.17,20.17,20.1,20.17,215400.0,13.9967,13.9967,13.9481,13.9967,215400.0
2011-05-19 10:05:00,20.17,20.17,20.1,20.1,148900.0,13.9967,13.9967,13.9481,13.9481,148900.0
2011-05-19 10:10:00,20.1,20.12,20.08,20.1,170300.0,13.9481,13.962,13.9342,13.9481,170300.0
2011-05-19 10:15:00,20.1,20.15,20.1,20.15,137200.0,13.9481,13.9828,13.9481,13.9828,137200.0
2011-05-19 10:20:00,20.14,20.15,20.12,20.14,87900.0,13.9758,13.9828,13.962,13.9758,87900.0
2011-05-19 10:25:00,20.14,20.14,20.1,20.11,74000.0,13.9758,13.9758,13.9481,13.955,74000.0
2011-05-19 10:30:00,20.1,20.1,20.06,20.07,204700.0,13.9481,13.9481,13.9203,13.9273,204700.0
2011-05-19 10:35:00,20.07,20.12,20.04,20.06,177200.0,13.9273,13.962,13.9065,13.9203,177200.0
2011-05-19 10:40:00,20.06,20.07,20.03,20.03,141200.0,13.9203,13.9273,13.8995,13.8995,141200.0
2011-05-19 10:45:00,20.03,20.05,20.0,20.01,323500.0,13.8995,13.9134,13.8787,13.8856,323500.0
2011-05-19 10:50:00,20.01,20.01,19.97,19.97,250600.0,13.8856,13.8856,13.8579,13.8579,250600.0
2011-05-19 10:55:00,19.97,19.99,19.95,19.98,147900.0,13.8579,13.8718,13.844,13.8648,147900.0
2011-05-19 11:00:00,19.98,20.05,19.95,20.04,145100.0,13.8648,13.9134,13.844,13.9065,145100.0
2011-05-19 11:05:00,20.04,20.04,20.01,20.01,103200.0,13.9065,13.9065,13.8856,13.8856,103200.0
2011-05-19 11:10:00,20.01,20.01,19.95,19.95,202600.0,13.8856,13.8856,13.844,13.844,202600.0
2011-05-19 11:15:00,19.96,20.02,19.95,20.02,345500.0,13.8509,13.8926,13.844,13.8926,345500.0
2011-05-19 11:20:00,20.02,20.04,20.0,20.01,259900.0,13.8926,13.9065,13.8787,13.8856,259900.0
2011-05-19 11:25:00,20.02,20.03,19.99,20.0,217700.0,13.8926,13.8995,13.8718,13.8787,217700.0
2011-05-19 11:30:00,20.0,20.03,19.99,20.01,403700.0,13.8787,13.8995,13.8718,13.8856,403700.0
2011-05-19 11:35:00,20.02,20.02,19.97,19.98,234500.0,13.8926,13.8926,13.8579,13.8648,234500.0
2011-05-19 11:40:00,19.98,20.02,19.96,20.01,77300.0,13.8648,13.8926,13.8509,13.8856,77300.0
2011-05-19 11:45:00,20.01,20.02,19.99,20.01,343800.0,13.8856,13.8926,13.8718,13.8856,343800.0
2011-05-19 11:50:00,20.01,20.02,19.99,20.01,74200.0,13.8856,13.8926,13.8718,13.8856,74200.0
2011-05-19 11:55:00,20.02,20.03,20.0,20.02,69700.0,13.8926,13.8995,13.8787,13.8926,69700.0
2011-05-19 12:00:00,20.02,20.04,20.01,20.03,102400.0,13.8926,13.9065,13.8856,13.8995,102400.0
2011-05-19 12:05:00,20.03,20.11,20.02,20.1,89800.0,13.8995,13.955,13.8926,13.9481,89800.0
2011-05-19 12:10:00,20.11,20.14,20.1,20.14,65700.0,13.955,13.9758,13.9481,13.9758,65700.0
2011-05-19 12:15:00,20.14,20.14,20.07,20.09,239300.0,13.9758,13.9758,13.9273,13.9412,239300.0
2011-05-19 12:20:00,20.08,20.08,20.06,20.06,72500.0,13.9342,13.9342,13.9203,13.9203,72500.0
2011-05-19 12:25:00,20.06,20.12,20.06,20.11,167100.0,13.9203,13.962,13.9203,13.955,167100.0
2011-05-19 12:30:00,20.11,20.11,20.05,20.06,113000.0,13.955,13.955,13.9134,13.9203,113000.0
2011-05-19 12:35:00,20.06,20.1,20.05,20.1,87700.0,13.9203,13.9481,13.9134,13.9481,87700.0
2011-05-19 12:40:00,20.1,20.1,20.07,20.08,32900.0,13.9481,13.9481,13.9273,13.9342,32900.0
2011-05-19 12:45:00,20.08,20.09,20.06,20.08,90200.0,13.9342,13.9412,13.9203,13.9342,90200.0
2011-05-19 12:50:00,20.07,20.12,20.07,20.11,56300.0,13.9273,13.962,13.9273,13.955,56300.0
2011-05-19 12:55:00,20.11,20.11,20.1,20.11,45800.0,13.955,13.955,13.9481,13.955,45800.0
2011-05-19 13:00:00,20.11,20.12,20.07,20.07,123200.0,13.955,13.962,13.9273,13.9273,123200.0
2011-05-19 13:05:00,20.07,20.1,20.05,20.09,141100.0,13.9273,13.9481,13.9134,13.9412,141100.0
2011-05-19 13:10:00,20.09,20.09,20.06,20.08,118200.0,13.9412,13.9412,13.9203,13.9342,118200.0
2011-05-19 13:15:00,20.08,20.1,20.07,20.09,116600.0,13.9342,13.9481,13.9273,13.9412,116600.0
2011-05-19 13:20:00,20.1,20.11,20.07,20.08,125400.0,13.9481,13.955,13.9273,13.9342,125400.0
2011-05-19 13:25:00,20.08,20.09,20.06,20.08,142900.0,13.9342,13.9412,13.9203,13.9342,142900.0
2011-05-19 13:30:00,20.08,20.09,20.07,20.08,96900.0,13.9342,13.9412,13.9273,13.9342,96900.0
2011-05-19 13:35:00,20.08,20.08,20.06,20.07,82900.0,13.9342,13.9342,13.9203,13.9273,82900.0
2011-05-19 13:40:00,20.08,20.08,20.05,20.07,119200.0,13.9342,13.9342,13.9134,13.9273,119200.0
2011-05-19 13:45:00,20.07,20.08,20.07,20.08,72400.0,13.9273,13.9342,13.9273,13.9342,72400.0
2011-05-19 13:50:00,20.08,20.08,20.07,20.07,166400.0,13.9342,13.9342,13.9273,13.9273,166400.0
2011-05-19 13:55:00,20.07,20.08,20.07,20.08,118000.0,13.9273,13.9342,13.9273,13.9342,118000.0
2011-05-19 14:00:00,20.08,20.12,20.07,20.12,80600.0,13.9342,13.962,13.9273,13.962,80600.0
2011-05-19 14:05:00,20.12,20.13,20.11,20.12,101100.0,13.962,13.9689,13.955,13.962,101100.0
2011-05-19 14:10:00,20.13,20.14,20.11,20.12,128700.0,13.9689,13.9758,13.955,13.962,128700.0
2011-05-19 14:15:00,20.11,20.13,20.1,20.11,112100.0,13.955,13.9689,13.9481,13.955,112100.0
2011-05-19 14:20:00,20.12,20.13,20.1,20.12,99600.0,13.962,13.9689,13.9481,13.962,99600.0
2011-05-19 14:25:00,20.12,20.12,20.09,20.11,102100.0,13.962,13.962,13.9412,13.955,102100.0
2011-05-19 14:30:00,20.12,20.13,20.11,20.13,94300.0,13.962,13.9689,13.955,13.9689,94300.0
2011-05-19 14:35:00,20.13,20.15,20.12,20.14,109800.0,13.9689,13.9828,13.962,13.9758,109800.0
2011-05-19 14:40:00,20.14,20.16,20.12,20.14,185000.0,13.9758,13.9897,13.962,13.9758,185000.0
2011-05-19 14:45:00,20.14,20.16,20.12,20.14,116600.0,13.9758,13.9897,13.962,13.9758,116600.0
2011-05-19 14:50:00,20.15,20.18,20.14,20.18,77500.0,13.9828,14.0036,13.9758,14.0036,77500.0
2011-05-19 14:55:00,20.18,20.19,20.17,20.19,44500.0,14.0036,14.0105,13.9967,14.0105,44500.0
2011-05-19 15:00:00,20.19,20.2,20.17,20.18,125700.0,14.0105,14.0175,13.9967,14.0036,125700.0
2011-05-19 15:05:00,20.18,20.21,20.18,20.21,59700.0,14.0036,14.0244,14.0036,14.0244,59700.0
2011-05-19 15:10:00,20.21,20.23,20.2,20.21,131200.0,14.0244,14.0383,14.0175,14.0244,131200.0
2011-05-19 15:15:00,20.21,20.22,20.2,20.21,69600.0,14.0244,14.0314,14.0175,14.0244,69600.0
2011-05-19 15:20:00,20.22,20.27,20.21,20.27,146600.0,14.0314,14.0661,14.0244,14.0661,146600.0
2011-05-19 15:25:00,20.27,20.27,20.26,20.27,54300.0,14.0661,14.0661,14.0591,14.0661,54300.0
2011-05-19 15:30:00,20.27,20.27,20.22,20.23,124000.0,14.0661,14.0661,14.0314,14.0383,124000.0
2011-05-19 15:35:00,20.23,20.23,20.21,20.22,221100.0,14.0383,14.0383,14.0244,14.0314,221100.0
2011-05-19 15:40:00,20.21,20.22,20.18,20.18,229400.0,14.0244,14.0314,14.0036,14.0036,229400.0
2011-05-19 15:45:00,20.18,20.2,20.18,20.2,205500.0,14.0036,14.0175,14.0036,14.0175,205500.0
2011-05-19 15:50:00,20.2,20.2,20.17,20.19,369800.0,14.0175,14.0175,13.9967,14.0105,369800.0
2011-05-19 15:55:00,20.19,20.23,20.18,20.22,635500.0,14.0105,14.0383,14.0036,14.0314,635500.0
2011-05-20 09:30:00,20.19,20.22,20.06,20.07,592400.0,14.0105,14.0314,13.9203,13.9273,592400.0
2011-05-20 09:35:00,20.06,20.06,20.0,20.01,270800.0,13.9203,13.9203,13.8787,13.8856,270800.0
2011-05-20 09:40:00,20.01,20.04,20.0,20.03,177800.0,13.8856,13.9065,13.8787,13.8995,177800.0
2011-05-20 09:45:00,20.03,20.06,19.98,19.98,191600.0,13.8995,13.9203,13.8648,13.8648,191600.0
2011-05-20 09:50:00,19.98,19.99,19.89,19.89,381000.0,13.8648,13.8718,13.8024,13.8024,381000.0
2011-05-20 09:55:00,19.88,19.89,19.81,19.82,469900.0,13.7954,13.8024,13.7469,13.7538,469900.0
2011-05-20 10:00:00,19.81,19.84,19.77,19.8,493200.0,13.7469,13.7677,13.7191,13.7399,493200.0
2011-05-20 10:05:00,19.8,19.85,19.77,19.84,508000.0,13.7399,13.7746,13.7191,13.7677,508000.0
2011-05-20 10:10:00,19.85,19.87,19.82,19.85,271800.0,13.7746,13.7885,13.7538,13.7746,271800.0
2011-05-20 10:15:00,19.85,19.86,19.84,19.84,70400.0,13.7746,13.7815,13.7677,13.7677,70400.0
2011-05-20 10:20:00,19.85,19.86,19.83,19.84,178500.0,13.7746,13.7815,13.7607,13.7677,178500.0
2011-05-20 10:25:00,19.84,19.87,19.82,19.83,436100.0,13.7677,13.7885,13.7538,13.7607,436100.0
2011-05-20 10:30:00,19.83,19.84,19.79,19.82,289600.0,13.7607,13.7677,13.733,13.7538,289600.0
2011-05-20 10:35:00,19.83,19.83,19.76,19.76,258900.0,13.7607,13.7607,13.7122,13.7122,258900.0
2011-05-20 10:40:00,19.77,19.78,19.72,19.75,404600.0,13.7191,13.726,13.6844,13.7052,404600.0
2011-05-20 10:45:00,19.75,19.82,19.73,19.82,160300.0,13.7052,13.7538,13.6913,13.7538,160300.0
2011-05-20 10:50:00,19.82,19.86,19.8,19.86,240600.0,13.7538,13.7815,13.7399,13.7815,240600.0
2011-05-20 10:55:00,19.85,19.88,19.84,19.87,229400.0,13.7746,13.7954,13.7677,13.7885,229400.0
2011-05-20 11:00:00,19.87,19.89,19.86,19.87,150600.0,13.7885,13.8024,13.7815,13.7885,150600.0
2011-05-20 11:05:00,19.87,19.88,19.86,19.88,285800.0,13.7885,13.7954,13.7815,13.7954,285800.0
2011-05-20 11:10:00,19.87,19.88,19.83,19.83,596600.0,13.7885,13.7954,13.7607,13.7607,596600.0
2011-05-20 11:15:00,19.83,19.85,19.83,19.85,119200.0,13.7607,13.7746,13.7607,13.7746,119200.0
2011-05-20 11:20:00,19.85,19.88,19.84,19.86,87600.0,13.7746,13.7954,13.7677,13.7815,87600.0
2011-05-20 11:25:00,19.87,19.87,19.84,19.84,215400.0,13.7885,13.7885,13.7677,13.7677,215400.0
2011-05-20 11:30:00,19.84,19.87,19.83,19.85,449300.0,13.7677,13.7885,13.7607,13.7746,449300.0
2011-05-20 11:35:00,19.86,19.86,19.83,19.83,172600.0,13.7815,13.7815,13.7607,13.7607,172600.0
2011-05-20 11:40:00,19.83,19.86,19.82,19.85,58000.0,13.7607,13.7815,13.7538,13.7746,58000.0
2011-05-20 11:45:00,19.85,19.87,19.84,19.85,162300.0,13.7746,13.7885,13.7677,13.7746,162300.0
2011-05-20 11:50:00,19.84,19.85,19.83,19.84,92300.0,13.7677,13.7746,13.7607,13.7677,92300.0
2011-05-20 11:55:00,19.83,19.84,19.83,19.83,63200.0,13.7607,13.7677,13.7607,13.7607,63200.0
2011-05-20 12:00:00,19.84,19.85,19.83,19.83,109600.0,13.7677,13.7746,13.7607,13.7607,109600.0
2011-05-20 12:05:00,19.83,19.86,19.82,19.85,152000.0,13.7607,13.7815,13.7538,13.7746,152000.0
2011-05-20 12:10:00,19.84,19.86,19.83,19.83,150900.0,13.7677,13.7815,13.7607,13.7607,150900.0
2011-05-20 12:15:00,19.83,19.86,19.83,19.86,65200.0,13.7607,13.7815,13.7607,13.7815,65200.0
2011-05-20 12:20:00,19.85,19.9,19.85,19.9,355000.0,13.7746,13.8093,13.7746,13.8093,355000.0
2011-05-20 12:25:00,19.9,19.94,19.89,19.93,220700.0,13.8093,13.8371,13.8024,13.8301,220700.0
2011-05-20 12:30:00,19.94,19.95,19.91,19.94,128600.0,13.8371,13.844,13.8162,13.8371,128600.0
2011-05-20 12:35:00,19.93,19.94,19.88,19.88,285400.0,13.8301,13.8371,13.7954,13.7954,285400.0
2011-05-20 12:40:00,19.89,19.89,19.84,19.84,380900.0,13.8024,13.8024,13.7677,13.7677,380900.0
2011-05-20 12:45:00,19.85,19.88,19.82,19.88,121000.0,13.7746,13.7954,13.7538,13.7954,121000.0
2011-05-20 12:50:00,19.88,19.89,19.82,19.82,124000.0,13.7954,13.8024,13.7538,13.7538,124000.0
2011-05-20 12:55:00,19.82,19.84,19.82,19.82,52600.0,13.7538,13.7677,13.7538,13.7538,52600.0
2011-05-20 13:00:00,19.82,19.84,19.82,19.84,83400.0,13.7538,13.7677,13.7538,13.7677,83400.0
2011-05-20 13:05:00,19.84,19.87,19.83,19.86,103100.0,13.7677,13.7885,13.7607,13.7815,103100.0
2011-05-20 13:10:00,19.86,19.87,19.85,19.86,29600.0,13.7815,13.7885,13.7746,13.7815,29600.0
2011-05-20 13:15:00,19.86,19.88,19.86,19.87,136500.0,13.7815,13.7954,13.7815,13.7885,136500.0
2011-05-20 13:20:00,19.86,19.9,19.86,19.89,115600.0,13.7815,13.8093,13.7815,13.8024,115600.0
2011-05-20 13:25:00,19.9,19.9,19.89,19.9,78000.0,13.8093,13.8093,13.8024,13.8093,78000.0
2011-05-20 13:30:00,19.9,19.91,19.88,19.89,424800.0,13.8093,13.8162,13.7954,13.8024,424800.0
2011-05-20 13:35:00,19.89,19.93,19.88,19.93,655700.0,13.8024,13.8301,13.7954,13.8301,655700.0
2011-05-20 13:40:00,19.93,19.97,19.93,19.97,614100.0,13.8301,13.8579,13.8301,13.8579,614100.0
2011-05-20 13:45:00,19.97,19.98,19.96,19.97,104700.0,13.8579,13.8648,13.8509,13.8579,104700.0
2011-05-20 13:50:00,19.98,20.0,19.97,19.99,191600.0,13.8648,13.8787,13.8579,13.8718,191600.0
2011-05-20 13:55:00,19.99,20.0,19.98,20.0,192200.0,13.8718,13.8787,13.8648,13.8787,192200.0
2011-05-20 14:00:00,20.0,20.02,19.99,20.0,637000.0,13.8787,13.8926,13.8718,13.8787,637000.0
2011-05-20 14:05:00,20.01,20.02,19.99,20.0,162800.0,13.8856,13.8926,13.8718,13.8787,162800.0
2011-05-20 14:10:00,20.0,20.02,20.0,20.02,162200.0,13.8787,13.8926,13.8787,13.8926,162200.0
2011-05-20 14:15:00,20.01,20.02,19.99,20.0,507300.0,13.8856,13.8926,13.8718,13.8787,507300.0
2011-05-20 14:20:00,20.0,20.01,19.99,20.0,203200.0,13.8787,13.8856,13.8718,13.8787,203200.0
2011-05-20 14:25:00,20.0,20.01,19.99,20.0,153200.0,13.8787,13.8856,13.8718,13.8787,153200.0
2011-05-20 14:30:00,20.0,20.01,19.99,20.0,168700.0,13.8787,13.8856,13.8718,13.8787,168700.0
2011-05-20 14:35:00,20.0,20.01,19.99,20.01,48100.0,13.8787,13.8856,13.8718,13.8856,48100.0
2011-05-20 14:40:00,20.01,20.05,20.0,20.05,188800.0,13.8856,13.9134,13.8787,13.9134,188800.0
2011-05-20 14:45:00,20.05,20.05,20.04,20.05,63100.0,13.9134,13.9134,13.9065,13.9134,63100.0
2011-05-20 14:50:00,20.05,20.05,20.03,20.04,112300.0,13.9134,13.9134,13.8995,13.9065,112300.0
2011-05-20 14:55:00,20.04,20.04,20.0,20.01,121400.0,13.9065,13.9065,13.8787,13.8856,121400.0
2011-05-20 15:00:00,20.0,20.01,19.97,19.97,292900.0,13.8787,13.8856,13.8579,13.8579,292900.0
2011-05-20 15:05:00,19.97,20.0,19.97,19.98,137100.0,13.8579,13.8787,13.8579,13.8648,137100.0
2011-05-20 15:10:00,19.98,20.01,19.98,20.0,239700.0,13.8648,13.8856,13.8648,13.8787,239700.0
2011-05-20 15:15:00,20.0,20.01,19.99,19.99,155500.0,13.8787,13.8856,13.8718,13.8718,155500.0
2011-05-20 15:20:00,19.99,19.99,19.98,19.98,56000.0,13.8718,13.8718,13.8648,13.8648,56000.0
2011-05-20 15:25:00,19.99,20.0,19.98,19.98,316300.0,13.8718,13.8787,13.8648,13.8648,316300.0
2011-05-20 15:30:00,19.99,20.01,19.98,20.01,230400.0,13.8718,13.8856,13.8648,13.8856,230400.0
2011-05-20 15:35:00,20.01,20.01,19.99,20.01,207100.0,13.8856,13.8856,13.8718,13.8856,207100.0
2011-05-20 15:40:00,20.01,20.01,19.99,19.99,174700.0,13.8856,13.8856,13.8718,13.8718,174700.0
2011-05-20 15:45:00,20.0,20.01,19.99,20.0,233400.0,13.8787,13.8856,13.8718,13.8787,233400.0
2011-05-20 15:50:00,20.0,20.0,19.96,19.96,421000.0,13.8787,13.8787,13.8509,13.8509,421000.0
2011-05-20 15:55:00,19.97,19.98,19.93,19.95,1351600.0,13.8579,13.8648,13.8301,13.844,1351600.0
2011-05-23 09:30:00,19.69,19.72,19.61,19.63,354200.0,13.6636,13.6844,13.6081,13.6219,354200.0
2011-05-23 09:35:00,19.64,19.66,19.62,19.64,182500.0,13.6289,13.6428,13.615,13.6289,182500.0
2011-05-23 09:40:00,19.63,19.67,19.6,19.63,246900.0,13.6219,13.6497,13.6011,13.6219,246900.0
2011-05-23 09:45:00,19.63,19.63,19.6,19.61,182000.0,13.6219,13.6219,13.6011,13.6081,182000.0
2011-05-23 09:50:00,19.61,19.61,19.58,19.59,93500.0,13.6081,13.6081,13.5872,13.5942,93500.0
2011-05-23 09:55:00,19.59,19.6,19.58,19.59,110800.0,13.5942,13.6011,13.5872,13.5942,110800.0
2011-05-23 10:00:00,19.59,19.66,19.59,19.64,182800.0,13.5942,13.6428,13.5942,13.6289,182800.0
2011-05-23 10:05:00,19.64,19.65,19.62,19.63,93700.0,13.6289,13.6358,13.615,13.6219,93700.0
2011-05-23 10:10:00,19.62,19.63,19.58,19.58,126200.0,13.615,13.6219,13.5872,13.5872,126200.0
2011-05-23 10:15:00,19.59,19.6,19.57,19.59,150900.0,13.5942,13.6011,13.5803,13.5942,150900.0
2011-05-23 10:20:00,19.59,19.62,19.58,19.59,108900.0,13.5942,13.615,13.5872,13.5942,108900.0
2011-05-23 10:25:00,19.6,19.61,19.58,19.6,93500.0,13.6011,13.6081,13.5872,13.6011,93500.0
2011-05-23 10:30:00,19.61,19.66,19.61,19.66,86700.0,13.6081,13.6428,13.6081,13.6428,86700.0
2011-05-23 10:35:00,19.65,19.66,19.59,19.61,166400.0,13.6358,13.6428,13.5942,13.6081,166400.0
2011-05-23 10:40:00,19.6,19.61,19.55,19.6,331700.0,13.6011,13.6081,13.5664,13.6011,331700.0
2011-05-23 10:45:00,19.6,19.6,19.53,19.59,326800.0,13.6011,13.6011,13.5525,13.5942,326800.0
2011-05-23 10:50:00,19.58,19.61,19.55,19.61,87900.0,13.5872,13.6081,13.5664,13.6081,87900.0
2011-05-23 10:55:00,19.6,19.62,19.54,19.57,341600.0,13.6011,13.615,13.5595,13.5803,341600.0
2011-05-23 11:00:00,19.57,19.58,19.55,19.57,250100.0,13.5803,13.5872,13.5664,13.5803,250100.0
2011-05-23 11:05:00,19.56,19.57,19.52,19.53,82600.0,13.5734,13.5803,13.5456,13.5525,82600.0
2011-05-23 11:10:00,19.54,19.58,19.52,19.53,559200.0,13.5595,13.5872,13.5456,13.5525,559200.0
2011-05-23 11:15:00,19.52,19.53,19.5,19.52,144300.0,13.5456,13.5525,13.5317,13.5456,144300.0
2011-05-23 11:20:00,19.52,19.53,19.5,19.52,79900.0,13.5456,13.5525,13.5317,13.5456,79900.0
2011-05-23 11:25:00,19.51,19.53,19.5,19.52,87600.0,13.5387,13.5525,13.5317,13.5456,87600.0
2011-05-23 11:30:00,19.52,19.53,19.5,19.51,48500.0,13.5456,13.5525,13.5317,13.5387,48500.0
2011-05-23 11:35:00,19.5,19.51,19.47,19.5,227800.0,13.5317,13.5387,13.5109,13.5317,227800.0
2011-05-23 11:40:00,19.5,19.5,19.47,19.48,73400.0,13.5317,13.5317,13.5109,13.5179,73400.0
2011-05-23 11:45:00,19.49,19.53,19.48,19.52,85300.0,13.5248,13.5525,13.5179,13.5456,85300.0
2011-05-23 11:50:00,19.51,19.54,19.51,19.53,100700.0,13.5387,13.5595,13.5387,13.5525,100700.0
2011-05-23 11:55:00,19.52,19.54,19.48,19.49,92100.0,13.5456,13.5595,13.5179,13.5248,92100.0
2011-05-23 12:00:00,19.5,19.5,19.47,19.47,171400.0,13.5317,13.5317,13.5109,13.5109,171400.0
2011-05-23 12:05:00,19.47,19.5,19.47,19.49,89600.0,13.5109,13.5317,13.5109,13.5248,89600.0
2011-05-23 12:10:00,19.49,19.49,19.44,19.45,206700.0,13.5248,13.5248,13.4901,13.497,206700.0
2011-05-23 12:15:00,19.45,19.45,19.41,19.45,209300.0,13.497,13.497,13.4693,13.497,209300.0
2011-05-23 12:20:00,19.45,19.46,19.44,19.45,110700.0,13.497,13.504,13.4901,13.497,110700.0
2011-05-23 12:25:00,19.44,19.47,19.44,19.45,180500.0,13.4901,13.5109,13.4901,13.497,180500.0
2011-05-23 12:30:00,19.45,19.49,19.45,19.49,97500.0,13.497,13.5248,13.497,13.5248,97500.0
2011-05-23 12:35:00,19.49,19.49,19.46,19.48,36300.0,13.5248,13.5248,13.504,13.5179,36300.0
2011-05-23 12:40:00,19.48,19.48,19.45,19.46,50800.0,13.5179,13.5179,13.497,13.504,50800.0
2011-05-23 12:45:00,19.46,19.47,19.45,19.46,90100.0,13.504,13.5109,13.497,13.504,90100.0
2011-05-23 12:50:00,19.47,19.48,19.46,19.48,50800.0,13.5109,13.5179,13.504,13.5179,50800.0
2011-05-23 12:55:00,19.47,19.48,19.45,19.46,78100.0,13.5109,13.5179,13.497,13.504,78100.0
2011-05-23 13:00:00,19.46,19.46,19.44,19.44,33600.0,13.504,13.504,13.4901,13.4901,33600.0
2011-05-23 13:05:00,19.44,19.45,19.43,19.44,85000.0,13.4901,13.497,13.4832,13.4901,85000.0
2011-05-23 13:10:00,19.45,19.46,19.45,19.45,89900.0,13.497,13.504,13.497,13.497,89900.0
2011-05-23 13:15:00,19.46,19.46,19.43,19.43,72000.0,13.504,13.504,13.4832,13.4832,72000.0
2011-05-23 13:20:00,19.43,19.44,19.43,19.44,72900.0,13.4832,13.4901,13.4832,13.4901,72900.0
2011-05-23 13:25:00,19.44,19.45,19.42,19.44,94200.0,13.4901,13.497,13.4762,13.4901,94200.0
2011-05-23 13:30:00,19.44,19.46,19.43,19.46,35500.0,13.4901,13.504,13.4832,13.504,35500.0
2011-05-23 13:35:00,19.45,19.47,19.45,19.45,133000.0,13.497,13.5109,13.497,13.497,133000.0
2011-05-23 13:40:00,19.46,19.46,19.45,19.45,31200.0,13.504,13.504,13.497,13.497,31200.0
2011-05-23 13:45:00,19.45,19.46,19.45,19.46,89800.0,13.497,13.504,13.497,13.504,89800.0
2011-05-23 13:50:00,19.46,19.46,19.45,19.46,32300.0,13.504,13.504,13.497,13.504,32300.0
2011-05-23 13:55:00,19.46,19.46,19.45,19.46,186000.0,13.504,13.504,13.497,13.504,186000.0
2011-05-23 14:00:00,19.46,19.46,19.45,19.45,41200.0,13.504,13.504,13.497,13.497,41200.0
2011-05-23 14:05:00,19.46,19.46,19.45,19.46,159900.0,13.504,13.504,13.497,13.504,159900.0
2011-05-23 14:10:00,19.46,19.49,19.46,19.48,239600.0,13.504,13.5248,13.504,13.5179,239600.0
2011-05-23 14:15:00,19.48,19.5,19.46,19.46,243600.0,13.5179,13.5317,13.504,13.504,243600.0
2011-05-23 14:20:00,19.46,19.46,19.45,19.45,134200.0,13.504,13.504,13.497,13.497,134200.0
2011-05-23 14:25:00,19.46,19.47,19.45,19.45,115100.0,13.504,13.5109,13.497,13.497,115100.0
2011-05-23 14:30:00,19.46,19.47,19.44,19.47,142500.0,13.504,13.5109,13.4901,13.5109,142500.0
2011-05-23 14:35:00,19.47,19.52,19.46,19.51,201000.0,13.5109,13.5456,13.504,13.5387,201000.0
2011-05-23 14:40:00,19.51,19.52,19.48,19.5,3061200.0,13.5387,13.5456,13.5179,13.5317,3061200.0
2011-05-23 14:45:00,19.49,19.52,19.48,19.49,170400.0,13.5248,13.5456,13.5179,13.5248,170400.0
2011-05-23 14:50:00,19.48,19.54,19.48,19.5,158200.0,13.5179,13.5595,13.5179,13.5317,158200.0
2011-05-23 14:55:00,19.5,19.52,19.48,19.49,160100.0,13.5317,13.5456,13.5179,13.5248,160100.0
2011-05-23 15:00:00,19.49,19.53,19.48,19.52,396700.0,13.5248,13.5525,13.5179,13.5456,396700.0
2011-05-23 15:05:00,19.52,19.57,19.51,19.52,729800.0,13.5456,13.5803,13.5387,13.5456,729800.0
2011-05-23 15:10:00,19.52,19.52,19.49,19.5,213600.0,13.5456,13.5456,13.5248,13.5317,213600.0
2011-05-23 15:15:00,19.51,19.51,19.5,19.51,90100.0,13.5387,13.5387,13.5317,13.5387,90100.0
2011-05-23 15:20:00,19.51,19.51,19.5,19.51,137800.0,13.5387,13.5387,13.5317,13.5387,137800.0
2011-05-23 15:25:00,19.51,19.51,19.49,19.51,134900.0,13.5387,13.5387,13.5248,13.5387,134900.0
2011-05-23 15:30:00,19.51,19.51,19.47,19.48,216800.0,13.5387,13.5387,13.5109,13.5179,216800.0
2011-05-23 15:35:00,19.48,19.5,19.44,19.46,425800.0,13.5179,13.5317,13.4901,13.504,425800.0
2011-05-23 15:40:00,19.45,19.5,19.44,19.48,307000.0,13.497,13.5317,13.4901,13.5179,307000.0
2011-05-23 15:45:00,19.48,19.51,19.48,19.51,537000.0,13.5179,13.5387,13.5179,13.5387,537000.0
2011-05-23 15:50:00,19.51,19.51,19.47,19.49,703800.0,13.5387,13.5387,13.5109,13.5248,703800.0
2011-05-23 15:55:00,19.49,19.5,19.45,19.48,1160200.0,13.5248,13.5317,13.497,13.5179,1160200.0
2011-05-24 09:30:00,19.62,19.71,19.5,19.68,422100.0,13.615,13.6775,13.5317,13.6566,422100.0
2011-05-24 09:35:00,19.68,19.68,19.53,19.53,276100.0,13.6566,13.6566,13.5525,13.5525,276100.0
2011-05-24 09:40:00,19.53,19.54,19.5,19.51,156600.0,13.5525,13.5595,13.5317,13.5387,156600.0
2011-05-24 09:45:00,19.51,19.62,19.51,19.55,267200.0,13.5387,13.615,13.5387,13.5664,267200.0
2011-05-24 09:50:00,19.55,19.65,19.55,19.65,340900.0,13.5664,13.6358,13.5664,13.6358,340900.0
2011-05-24 09:55:00,19.64,19.69,19.63,19.65,133000.0,13.6289,13.6636,13.6219,13.6358,133000.0
2011-05-24 10:00:00,19.65,19.68,19.58,19.6,172000.0,13.6358,13.6566,13.5872,13.6011,172000.0
2011-05-24 10:05:00,19.6,19.62,19.6,19.61,194700.0,13.6011,13.615,13.6011,13.6081,194700.0
2011-05-24 10:10:00,19.61,19.65,19.6,19.62,180000.0,13.6081,13.6358,13.6011,13.615,180000.0
2011-05-24 10:15:00,19.62,19.63,19.6,19.63,81700.0,13.615,13.6219,13.6011,13.6219,81700.0
2011-05-24 10:20:00,19.63,19.66,19.61,19.64,99600.0,13.6219,13.6428,13.6081,13.6289,99600.0
2011-05-24 10:25:00,19.63,19.7,19.6,19.61,278700.0,13.6219,13.6705,13.6011,13.6081,278700.0
2011-05-24 10:30:00,19.61,19.64,19.6,19.62,113900.0,13.6081,13.6289,13.6011,13.615,113900.0
2011-05-24 10:35:00,19.62,19.63,19.58,19.59,83600.0,13.615,13.6219,13.5872,13.5942,83600.0
2011-05-24 10:40:00,19.58,19.6,19.58,19.6,45200.0,13.5872,13.6011,13.5872,13.6011,45200.0
2011-05-24 10:45:00,19.59,19.6,19.55,19.55,44500.0,13.5942,13.6011,13.5664,13.5664,44500.0
2011-05-24 10:50:00,19.55,19.57,19.51,19.54,197600.0,13.5664,13.5803,13.5387,13.5595,197600.0
2011-05-24 10:55:00,19.54,19.55,19.52,19.52,96700.0,13.5595,13.5664,13.5456,13.5456,96700.0
2011-05-24 11:00:00,19.53,19.57,19.53,19.55,175600.0,13.5525,13.5803,13.5525,13.5664,175600.0
2011-05-24 11:05:00,19.55,19.58,19.55,19.57,346500.0,13.5664,13.5872,13.5664,13.5803,346500.0
2011-05-24 11:10:00,19.57,19.59,19.56,19.57,97900.0,13.5803,13.5942,13.5734,13.5803,97900.0
2011-05-24 11:15:00,19.57,19.57,19.53,19.54,44800.0,13.5803,13.5803,13.5525,13.5595,44800.0
2011-05-24 11:20:00,19.54,19.55,19.5,19.53,128000.0,13.5595,13.5664,13.5317,13.5525,128000.0
2011-05-24 11:25:00,19.53,19.55,19.52,19.53,65100.0,13.5525,13.5664,13.5456,13.5525,65100.0
2011-05-24 11:30:00,19.53,19.6,19.52,19.6,166700.0,13.5525,13.6011,13.5456,13.6011,166700.0
2011-05-24 11:35:00,19.6,19.6,19.57,19.57,133200.0,13.6011,13.6011,13.5803,13.5803,133200.0
2011-05-24 11:40:00,19.58,19.61,19.57,19.61,261600.0,13.5872,13.6081,13.5803,13.6081,261600.0
2011-05-24 11:45:00,19.6,19.62,19.58,19.6,180400.0,13.6011,13.615,13.5872,13.6011,180400.0
2011-05-24 11:50:00,19.59,19.62,19.58,19.61,84100.0,13.5942,13.615,13.5872,13.6081,84100.0
2011-05-24 11:55:00,19.62,19.62,19.58,19.6,107600.0,13.615,13.615,13.5872,13.6011,107600.0
2011-05-24 12:00:00,19.6,19.6,19.57,19.58,101600.0,13.6011,13.6011,13.5803,13.5872,101600.0
2011-05-24 12:05:00,19.59,19.61,19.58,19.6,96500.0,13.5942,13.6081,13.5872,13.6011,96500.0
2011-05-24 12:10:00,19.6,19.62,19.6,19.61,49800.0,13.6011,13.615,13.6011,13.6081,49800.0
2011-05-24 12:15:00,19.62,19.62,19.58,19.6,39100.0,13.615,13.615,13.5872,13.6011,39100.0
2011-05-24 12:20:00,19.6,19.6,19.57,19.6,186800.0,13.6011,13.6011,13.5803,13.6011,186800.0
2011-05-24 12:25:00,19.59,19.61,19.58,19.6,92100.0,13.5942,13.6081,13.5872,13.6011,92100.0
2011-05-24 12:30:00,19.59,19.6,19.58,19.59,66500.0,13.5942,13.6011,13.5872,13.5942,66500.0
2011-05-24 12:35:00,19.59,19.61,19.59,19.61,33400.0,13.5942,13.6081,13.5942,13.6081,33400.0
2011-05-24 12:40:00,19.6,19.61,19.6,19.61,57600.0,13.6011,13.6081,13.6011,13.6081,57600.0
2011-05-24 12:45:00,19.6,19.61,19.58,19.59,66500.0,13.6011,13.6081,13.5872,13.5942,66500.0
2011-05-24 12:50:00,19.59,19.59,19.58,19.58,19900.0,13.5942,13.5942,13.5872,13.5872,19900.0
2011-05-24 12:55:00,19.58,19.6,19.57,19.59,113100.0,13.5872,13.6011,13.5803,13.5942,113100.0
2011-05-24 13:00:00,19.59,19.6,19.59,19.59,27100.0,13.5942,13.6011,13.5942,13.5942,27100.0
2011-05-24 13:05:00,19.6,19.62,19.59,19.59,41100.0,13.6011,13.615,13.5942,13.5942,41100.0
2011-05-24 13:10:00,19.6,19.6,19.57,19.58,33300.0,13.6011,13.6011,13.5803,13.5872,33300.0
2011-05-24 13:15:00,19.58,19.58,19.55,19.55,31200.0,13.5872,13.5872,13.5664,13.5664,31200.0
2011-05-24 13:20:00,19.54,19.56,19.51,19.55,86300.0,13.5595,13.5734,13.5387,13.5664,86300.0
2011-05-24 13:25:00,19.56,19.57,19.54,19.55,48600.0,13.5734,13.5803,13.5595,13.5664,48600.0
2011-05-24 13:30:00,19.55,19.55,19.53,19.53,40100.0,13.5664,13.5664,13.5525,13.5525,40100.0
2011-05-24 13:35:00,19.53,19.54,19.52,19.52,73800.0,13.5525,13.5595,13.5456,13.5456,73800.0
2011-05-24 13:40:00,19.53,19.57,19.52,19.57,139500.0,13.5525,13.5803,13.5456,13.5803,139500.0
2011-05-24 13:45:00,19.56,19.57,19.55,19.55,22100.0,13.5734,13.5803,13.5664,13.5664,22100.0
2011-05-24 13:50:00,19.55,19.59,19.55,19.58,92400.0,13.5664,13.5942,13.5664,13.5872,92400.0
2011-05-24 13:55:00,19.58,19.59,19.57,19.57,42300.0,13.5872,13.5942,13.5803,13.5803,42300.0
2011-05-24 14:00:00,19.57,19.59,19.57,19.59,107000.0,13.5803,13.5942,13.5803,13.5942,107000.0
2011-05-24 14:05:00,19.59,19.61,19.58,19.6,84700.0,13.5942,13.6081,13.5872,13.6011,84700.0
2011-05-24 14:10:00,19.61,19.61,19.59,19.6,164900.0,13.6081,13.6081,13.5942,13.6011,164900.0
2011-05-24 14:15:00,19.6,19.64,19.6,19.64,107200.0,13.6011,13.6289,13.6011,13.6289,107200.0
2011-05-24 14:20:00,19.64,19.67,19.63,19.66,147800.0,13.6289,13.6497,13.6219,13.6428,147800.0
2011-05-24 14:25:00,19.66,19.67,19.65,19.66,87100.0,13.6428,13.6497,13.6358,13.6428,87100.0
2011-05-24 14:30:00,19.66,19.66,19.64,19.64,132400.0,13.6428,13.6428,13.6289,13.6289,132400.0
2011-05-24 14:35:00,19.64,19.65,19.63,19.63,62000.0,13.6289,13.6358,13.6219,13.6219,62000.0
2011-05-24 14:40:00,19.63,19.65,19.63,19.65,122000.0,13.6219,13.6358,13.6219,13.6358,122000.0
2011-05-24 14:45:00,19.64,19.66,19.64,19.65,137500.0,13.6289,13.6428,13.6289,13.6358,137500.0
2011-05-24 14:50:00,19.65,19.65,19.64,19.65,37000.0,13.6358,13.6358,13.6289,13.6358,37000.0
2011-05-24 14:55:00,19.64,19.66,19.64,19.66,69900.0,13.6289,13.6428,13.6289,13.6428,69900.0
2011-05-24 15:00:00,19.66,19.68,19.64,19.68,151700.0,13.6428,13.6566,13.6289,13.6566,151700.0
2011-05-24 15:05:00,19.68,19.68,19.65,19.68,97500.0,13.6566,13.6566,13.6358,13.6566,97500.0
2011-05-24 15:10:00,19.68,19.68,19.64,19.66,111800.0,13.6566,13.6566,13.6289,13.6428,111800.0
2011-05-24 15:15:00,19.66,19.66,19.64,19.64,102300.0,13.6428,13.6428,13.6289,13.6289,102300.0
2011-05-24 15:20:00,19.64,19.65,19.62,19.63,79200.0,13.6289,13.6358,13.615,13.6219,79200.0
2011-05-24 15:25:00,19.63,19.65,19.61,19.61,100400.0,13.6219,13.6358,13.6081,13.6081,100400.0
2011-05-24 15:30:00,19.62,19.62,19.59,19.59,189800.0,13.615,13.615,13.5942,13.5942,189800.0
2011-05-24 15:35:00,19.59,19.61,19.58,19.6,126900.0,13.5942,13.6081,13.5872,13.6011,126900.0
2011-05-24 15:40:00,19.6,19.61,19.58,19.58,108300.0,13.6011,13.6081,13.5872,13.5872,108300.0
2011-05-24 15:45:00,19.58,19.6,19.58,19.59,194800.0,13.5872,13.6011,13.5872,13.5942,194800.0
2011-05-24 15:50:00,19.6,19.6,19.56,19.56,155200.0,13.6011,13.6011,13.5734,13.5734,155200.0
2011-05-24 15:55:00,19.56,19.57,19.54,19.56,386100.0,13.5734,13.5803,13.5595,13.5734,386100.0
2011-05-25 09:30:00,19.53,19.53,19.41,19.41,519500.0,13.5525,13.5525,13.4693,13.4693,519500.0
2011-05-25 09:35:00,19.41,19.42,19.38,19.42,176500.0,13.4693,13.4762,13.4485,13.4762,176500.0
2011-05-25 09:40:00,19.41,19.42,19.38,19.39,113800.0,13.4693,13.4762,13.4485,13.4554,113800.0
2011-05-25 09:45:00,19.39,19.42,19.38,19.42,120300.0,13.4554,13.4762,13.4485,13.4762,120300.0
2011-05-25 09:50:00,19.42,19.42,19.39,19.4,67700.0,13.4762,13.4762,13.4554,13.4623,67700.0
2011-05-25 09:55:00,19.4,19.42,19.38,19.38,91100.0,13.4623,13.4762,13.4485,13.4485,91100.0
2011-05-25 10:00:00,19.39,19.39,19.33,19.35,193400.0,13.4554,13.4554,13.4138,13.4276,193400.0
2011-05-25 10:05:00,19.35,19.38,19.32,19.37,90900.0,13.4276,13.4485,13.4068,13.4415,90900.0
2011-05-25 10:10:00,19.37,19.39,19.34,19.38,90000.0,13.4415,13.4554,13.4207,13.4485,90000.0
2011-05-25 10:15:00,19.39,19.4,19.32,19.33,122400.0,13.4554,13.4623,13.4068,13.4138,122400.0
2011-05-25 10:20:00,19.33,19.36,19.32,19.36,88200.0,13.4138,13.4346,13.4068,13.4346,88200.0
2011-05-25 10:25:00,19.35,19.39,19.35,19.37,266600.0,13.4276,13.4554,13.4276,13.4415,266600.0
2011-05-25 10:30:00,19.37,19.45,19.37,19.44,245100.0,13.4415,13.497,13.4415,13.4901,245100.0
2011-05-25 10:35:00,19.43,19.5,19.41,19.47,202100.0,13.4832,13.5317,13.4693,13.5109,202100.0
2011-05-25 10:40:00,19.46,19.5,19.46,19.48,112900.0,13.504,13.5317,13.504,13.5179,112900.0
2011-05-25 10:45:00,19.48,19.5,19.47,19.49,150100.0,13.5179,13.5317,13.5109,13.5248,150100.0
2011-05-25 10:50:00,19.49,19.5,19.49,19.49,98100.0,13.5248,13.5317,13.5248,13.5248,98100.0
2011-05-25 10:55:00,19.5,19.5,19.48,19.49,109900.0,13.5317,13.5317,13.5179,13.5248,109900.0
2011-05-25 11:00:00,19.49,19.51,19.48,19.5,145100.0,13.5248,13.5387,13.5179,13.5317,145100.0
2011-05-25 11:05:00,19.5,19.53,19.49,19.51,137800.0,13.5317,13.5525,13.5248,13.5387,137800.0
2011-05-25 11:10:00,19.5,19.61,19.5,19.59,242300.0,13.5317,13.6081,13.5317,13.5942,242300.0
2011-05-25 11:15:00,19.59,19.66,19.59,19.65,423400.0,13.5942,13.6428,13.5942,13.6358,423400.0
2011-05-25 11:20:00,19.64,19.7,19.64,19.66,339300.0,13.6289,13.6705,13.6289,13.6428,339300.0
2011-05-25 11:25:00,19.66,19.71,19.66,19.7,233100.0,13.6428,13.6775,13.6428,13.6705,233100.0
2011-05-25 11:30:00,19.7,19.71,19.67,19.68,151400.0,13.6705,13.6775,13.6497,13.6566,151400.0
2011-05-25 11:35:00,19.67,19.72,19.67,19.72,152200.0,13.6497,13.6844,13.6497,13.6844,152200.0
2011-05-25 11:40:00,19.71,19.74,19.71,19.73,89500.0,13.6775,13.6983,13.6775,13.6913,89500.0
2011-05-25 11:45:00,19.73,19.74,19.7,19.7,186300.0,13.6913,13.6983,13.6705,13.6705,186300.0
2011-05-25 11:50:00,19.71,19.71,19.69,19.69,59600.0,13.6775,13.6775,13.6636,13.6636,59600.0
2011-05-25 11:55:00,19.69,19.7,19.66,19.66,75900.0,13.6636,13.6705,13.6428,13.6428,75900.0
2011-05-25 12:00:00,19.67,19.7,19.67,19.67,97400.0,13.6497,13.6705,13.6497,13.6497,97400.0
2011-05-25 12:05:00,19.67,19.67,19.63,19.63,86900.0,13.6497,13.6497,13.6219,13.6219,86900.0
2011-05-25 12:10:00,19.64,19.64,19.61,19.61,60300.0,13.6289,13.6289,13.6081,13.6081,60300.0
2011-05-25 12:15:00,19.61,19.61,19.6,19.6,52500.0,13.6081,13.6081,13.6011,13.6011,52500.0
2011-05-25 12:20:00,19.59,19.6,19.58,19.59,42400.0,13.5942,13.6011,13.5872,13.5942,42400.0
2011-05-25 12:25:00,19.6,19.61,19.58,19.58,137200.0,13.6011,13.6081,13.5872,13.5872,137200.0
2011-05-25 12:30:00,19.58,19.59,19.57,19.58,99700.0,13.5872,13.5942,13.5803,13.5872,99700.0
2011-05-25 12:35:00,19.58,19.59,19.56,19.57,70600.0,13.5872,13.5942,13.5734,13.5803,70600.0
2011-05-25 12:40:00,19.57,19.57,19.56,19.57,16700.0,13.5803,13.5803,13.5734,13.5803,16700.0
2011-05-25 12:45:00,19.56,19.57,19.56,19.57,24900.0,13.5734,13.5803,13.5734,13.5803,24900.0
2011-05-25 12:50:00,19.56,19.57,19.54,19.54,122000.0,13.5734,13.5803,13.5595,13.5595,122000.0
2011-05-25 12:55:00,19.54,19.56,19.54,19.55,82800.0,13.5595,13.5734,13.5595,13.5664,82800.0
2011-05-25 13:00:00,19.55,19.55,19.54,19.55,35400.0,13.5664,13.5664,13.5595,13.5664,35400.0
2011-05-25 13:05:00,19.55,19.55,19.54,19.55,32200.0,13.5664,13.5664,13.5595,13.5664,32200.0
2011-05-25 13:10:00,19.54,19.55,19.53,19.53,71400.0,13.5595,13.5664,13.5525,13.5525,71400.0
2011-05-25 13:15:00,19.53,19.53,19.51,19.52,62000.0,13.5525,13.5525,13.5387,13.5456,62000.0
2011-05-25 13:20:00,19.53,19.53,19.49,19.49,97900.0,13.5525,13.5525,13.5248,13.5248,97900.0
2011-05-25 13:25:00,19.49,19.5,19.47,19.49,136900.0,13.5248,13.5317,13.5109,13.5248,136900.0
2011-05-25 13:30:00,19.49,19.52,19.49,19.51,71900.0,13.5248,13.5456,13.5248,13.5387,71900.0
2011-05-25 13:35:00,19.51,19.52,19.51,19.52,27700.0,13.5387,13.5456,13.5387,13.5456,27700.0
2011-05-25 13:40:00,19.52,19.56,19.51,19.56,83100.0,13.5456,13.5734,13.5387,13.5734,83100.0
2011-05-25 13:45:00,19.56,19.56,19.55,19.55,30500.0,13.5734,13.5734,13.5664,13.5664,30500.0
2011-05-25 13:50:00,19.55,19.55,19.53,19.55,65600.0,13.5664,13.5664,13.5525,13.5664,65600.0
2011-05-25 13:55:00,19.55,19.56,19.52,19.53,133300.0,13.5664,13.5734,13.5456,13.5525,133300.0
2011-05-25 14:00:00,19.54,19.56,19.52,19.55,54700.0,13.5595,13.5734,13.5456,13.5664,54700.0
2011-05-25 14:05:00,19.55,19.56,19.53,19.55,65300.0,13.5664,13.5734,13.5525,13.5664,65300.0
2011-05-25 14:10:00,19.55,19.58,19.54,19.57,90800.0,13.5664,13.5872,13.5595,13.5803,90800.0
2011-05-25 14:15:00,19.58,19.62,19.57,19.61,64500.0,13.5872,13.615,13.5803,13.6081,64500.0
2011-05-25 14:20:00,19.62,19.62,19.59,19.59,94900.0,13.615,13.615,13.5942,13.5942,94900.0
2011-05-25 14:25:00,19.59,19.62,19.58,19.61,79000.0,13.5942,13.615,13.5872,13.6081,79000.0
2011-05-25 14:30:00,19.6,19.6,19.59,19.59,54700.0,13.6011,13.6011,13.5942,13.5942,54700.0
2011-05-25 14:35:00,19.6,19.6,19.56,19.56,72000.0,13.6011,13.6011,13.5734,13.5734,72000.0
2011-05-25 14:40:00,19.57,19.57,19.54,19.55,107200.0,13.5803,13.5803,13.5595,13.5664,107200.0
2011-05-25 14:45:00,19.55,19.56,19.55,19.55,54600.0,13.5664,13.5734,13.5664,13.5664,54600.0
2011-05-25 14:50:00,19.55,19.58,19.55,19.56,308700.0,13.5664,13.5872,13.5664,13.5734,308700.0
2011-05-25 14:55:00,19.56,19.58,19.55,19.58,118700.0,13.5734,13.5872,13.5664,13.5872,118700.0
2011-05-25 15:00:00,19.57,19.64,19.57,19.64,175700.0,13.5803,13.6289,13.5803,13.6289,175700.0
2011-05-25 15:05:00,19.63,19.68,19.63,19.66,128900.0,13.6219,13.6566,13.6219,13.6428,128900.0
2011-05-25 15:10:00,19.65,19.67,19.65,19.67,144300.0,13.6358,13.6497,13.6358,13.6497,144300.0
2011-05-25 15:15:00,19.67,19.67,19.63,19.64,139700.0,13.6497,13.6497,13.6219,13.6289,139700.0
2011-05-25 15:20:00,19.65,19.65,19.63,19.63,74300.0,13.6358,13.6358,13.6219,13.6219,74300.0
2011-05-25 15:25:00,19.63,19.65,19.63,19.65,85900.0,13.6219,13.6358,13.6219,13.6358,85900.0
2011-05-25 15:30:00,19.65,19.65,19.62,19.62,96100.0,13.6358,13.6358,13.615,13.615,96100.0
2011-05-25 15:35:00,19.62,19.64,19.61,19.63,140400.0,13.615,13.6289,13.6081,13.6219,140400.0
2011-05-25 15:40:00,19.63,19.66,19.62,19.64,274600.0,13.6219,13.6428,13.615,13.6289,274600.0
2011-05-25 15:45:00,19.63,19.64,19.61,19.63,182200.0,13.6219,13.6289,13.6081,13.6219,182200.0
2011-05-25 15:50:00,19.63,19.63,19.59,19.6,235300.0,13.6219,13.6219,13.5942,13.6011,235300.0
2011-05-25 15:55:00,19.59,19.61,19.57,19.58,482400.0,13.5942,13.6081,13.5803,13.5872,482400.0
2011-05-26 09:30:00,19.5,19.58,19.43,19.52,220000.0,13.566,13.6217,13.5173,13.5799,220000.0
2011-05-26 09:35:00,19.51,19.57,19.5,19.51,87500.0,13.573,13.6147,13.566,13.573,87500.0
2011-05-26 09:40:00,19.5,19.5,19.42,19.44,167300.0,13.566,13.566,13.5104,13.5243,167300.0
2011-05-26 09:45:00,19.44,19.45,19.4,19.44,225400.0,13.5243,13.5312,13.4965,13.5243,225400.0
2011-05-26 09:50:00,19.44,19.48,19.43,19.46,169600.0,13.5243,13.5521,13.5173,13.5382,169600.0
2011-05-26 09:55:00,19.45,19.47,19.39,19.4,260200.0,13.5312,13.5452,13.4895,13.4965,260200.0
2011-05-26 10:00:00,19.39,19.49,19.39,19.49,192500.0,13.4895,13.5591,13.4895,13.5591,192500.0
2011-05-26 10:05:00,19.48,19.52,19.47,19.49,280700.0,13.5521,13.5799,13.5452,13.5591,280700.0
2011-05-26 10:10:00,19.48,19.51,19.45,19.45,96200.0,13.5521,13.573,13.5312,13.5312,96200.0
2011-05-26 10:15:00,19.45,19.51,19.45,19.51,159800.0,13.5312,13.573,13.5312,13.573,159800.0
2011-05-26 10:20:00,19.5,19.51,19.48,19.49,72700.0,13.566,13.573,13.5521,13.5591,72700.0
2011-05-26 10:25:00,19.5,19.5,19.46,19.46,62900.0,13.566,13.566,13.5382,13.5382,62900.0
2011-05-26 10:30:00,19.46,19.47,19.43,19.44,70400.0,13.5382,13.5452,13.5173,13.5243,70400.0
2011-05-26 10:35:00,19.45,19.49,19.44,19.48,96900.0,13.5312,13.5591,13.5243,13.5521,96900.0
2011-05-26 10:40:00,19.48,19.48,19.45,19.46,72900.0,13.5521,13.5521,13.5312,13.5382,72900.0
2011-05-26 10:45:00,19.46,19.47,19.44,19.45,78400.0,13.5382,13.5452,13.5243,13.5312,78400.0
2011-05-26 10:50:00,19.45,19.45,19.4,19.42,108300.0,13.5312,13.5312,13.4965,13.5104,108300.0
2011-05-26 10:55:00,19.41,19.42,19.4,19.41,94300.0,13.5034,13.5104,13.4965,13.5034,94300.0
2011-05-26 11:00:00,19.42,19.42,19.39,19.39,80600.0,13.5104,13.5104,13.4895,13.4895,80600.0
2011-05-26 11:05:00,19.39,19.42,19.38,19.4,49200.0,13.4895,13.5104,13.4825,13.4965,49200.0
2011-05-26 11:10:00,19.4,19.42,19.39,19.42,33800.0,13.4965,13.5104,13.4895,13.5104,33800.0
2011-05-26 11:15:00,19.42,19.42,19.39,19.42,62300.0,13.5104,13.5104,13.4895,13.5104,62300.0
2011-05-26 11:20:00,19.42,19.42,19.38,19.38,23700.0,13.5104,13.5104,13.4825,13.4825,23700.0
2011-05-26 11:25:00,19.39,19.41,19.38,19.4,44600.0,13.4895,13.5034,13.4825,13.4965,44600.0
2011-05-26 11:30:00,19.41,19.44,19.41,19.43,56000.0,13.5034,13.5243,13.5034,13.5173,56000.0
2011-05-26 11:35:00,19.43,19.44,19.39,19.39,42300.0,13.5173,13.5243,13.4895,13.4895,42300.0
2011-05-26 11:40:00,19.4,19.42,19.39,19.42,46100.0,13.4965,13.5104,13.4895,13.5104,46100.0
2011-05-26 11:45:00,19.42,19.43,19.4,19.43,22200.0,13.5104,13.5173,13.4965,13.5173,22200.0
2011-05-26 11:50:00,19.43,19.45,19.42,19.43,20700.0,13.5173,13.5312,13.5104,13.5173,20700.0
2011-05-26 11:55:00,19.44,19.46,19.43,19.45,16800.0,13.5243,13.5382,13.5173,13.5312,16800.0
2011-05-26 12:00:00,19.45,19.47,19.45,19.45,186000.0,13.5312,13.5452,13.5312,13.5312,186000.0
2011-05-26 12:05:00,19.46,19.47,19.45,19.45,112300.0,13.5382,13.5452,13.5312,13.5312,112300.0
2011-05-26 12:10:00,19.45,19.48,19.45,19.46,77900.0,13.5312,13.5521,13.5312,13.5382,77900.0
2011-05-26 12:15:00,19.46,19.47,19.45,19.46,13000.0,13.5382,13.5452,13.5312,13.5382,13000.0
2011-05-26 12:20:00,19.45,19.48,19.45,19.48,97900.0,13.5312,13.5521,13.5312,13.5521,97900.0
2011-05-26 12:25:00,19.48,19.49,19.48,19.49,36500.0,13.5521,13.5591,13.5521,13.5591,36500.0
2011-05-26 12:30:00,19.49,19.54,19.49,19.51,160100.0,13.5591,13.5939,13.5591,13.573,160100.0
2011-05-26 12:35:00,19.52,19.52,19.5,19.52,33000.0,13.5799,13.5799,13.566,13.5799,33000.0
2011-05-26 12:40:00,19.52,19.54,19.51,19.53,41700.0,13.5799,13.5939,13.573,13.5869,41700.0
2011-05-26 12:45:00,19.52,19.54,19.52,19.54,69200.0,13.5799,13.5939,13.5799,13.5939,69200.0
2011-05-26 12:50:00,19.55,19.56,19.54,19.55,21800.0,13.6008,13.6078,13.5939,13.6008,21800.0
2011-05-26 12:55:00,19.55,19.55,19.54,19.55,10900.0,13.6008,13.6008,13.5939,13.6008,10900.0
2011-05-26 13:00:00,19.54,19.56,19.53,19.55,49400.0,13.5939,13.6078,13.5869,13.6008,49400.0
2011-05-26 13:05:00,19.55,19.55,19.53,19.53,13300.0,13.6008,13.6008,13.5869,13.5869,13300.0
2011-05-26 13:10:00,19.54,19.54,19.53,19.54,8000.0,13.5939,13.5939,13.5869,13.5939,8000.0
2011-05-26 13:15:00,19.54,19.56,19.54,19.56,73900.0,13.5939,13.6078,13.5939,13.6078,73900.0
2011-05-26 13:20:00,19.56,19.58,19.55,19.58,115200.0,13.6078,13.6217,13.6008,13.6217,115200.0
2011-05-26 13:25:00,19.58,19.61,19.58,19.6,44500.0,13.6217,13.6425,13.6217,13.6356,44500.0
2011-05-26 13:30:00,19.6,19.73,19.59,19.7,494600.0,13.6356,13.726,13.6286,13.7052,494600.0
2011-05-26 13:35:00,19.69,19.7,19.66,19.66,56100.0,13.6982,13.7052,13.6773,13.6773,56100.0
2011-05-26 13:40:00,19.67,19.67,19.66,19.66,15000.0,13.6843,13.6843,13.6773,13.6773,15000.0
2011-05-26 13:45:00,19.66,19.67,19.66,19.66,11700.0,13.6773,13.6843,13.6773,13.6773,11700.0
2011-05-26 13:50:00,19.66,19.68,19.66,19.67,147100.0,13.6773,13.6912,13.6773,13.6843,147100.0
2011-05-26 13:55:00,19.66,19.67,19.64,19.64,37800.0,13.6773,13.6843,13.6634,13.6634,37800.0
2011-05-26 14:00:00,19.64,19.67,19.64,19.66,58800.0,13.6634,13.6843,13.6634,13.6773,58800.0
2011-05-26 14:05:00,19.66,19.67,19.65,19.65,31000.0,13.6773,13.6843,13.6704,13.6704,31000.0
2011-05-26 14:10:00,19.65,19.66,19.64,19.66,46500.0,13.6704,13.6773,13.6634,13.6773,46500.0
2011-05-26 14:15:00,19.66,19.66,19.64,19.65,17200.0,13.6773,13.6773,13.6634,13.6704,17200.0
2011-05-26 14:20:00,19.65,19.65,19.64,19.64,8100.0,13.6704,13.6704,13.6634,13.6634,8100.0
2011-05-26 14:25:00,19.64,19.69,19.64,19.69,81900.0,13.6634,13.6982,13.6634,13.6982,81900.0
2011-05-26 14:30:00,19.68,19.73,19.67,19.73,151000.0,13.6912,13.726,13.6843,13.726,151000.0
2011-05-26 14:35:00,19.73,19.74,19.7,19.71,162000.0,13.726,13.733,13.7052,13.7121,162000.0
2011-05-26 14:40:00,19.72,19.76,19.71,19.75,209600.0,13.7191,13.7469,13.7121,13.7399,209600.0
2011-05-26 14:45:00,19.75,19.76,19.74,19.75,118200.0,13.7399,13.7469,13.733,13.7399,118200.0
2011-05-26 14:50:00,19.75,19.75,19.73,19.74,131300.0,13.7399,13.7399,13.726,13.733,131300.0
2011-05-26 14:55:00,19.74,19.77,19.74,19.76,78100.0,13.733,13.7539,13.733,13.7469,78100.0
2011-05-26 15:00:00,19.76,19.77,19.75,19.76,44600.0,13.7469,13.7539,13.7399,13.7469,44600.0
2011-05-26 15:05:00,19.75,19.77,19.75,19.76,146900.0,13.7399,13.7539,13.7399,13.7469,146900.0
2011-05-26 15:10:00,19.76,19.78,19.76,19.77,187500.0,13.7469,13.7608,13.7469,13.7539,187500.0
2011-05-26 15:15:00,19.77,19.78,19.76,19.78,74000.0,13.7539,13.7608,13.7469,13.7608,74000.0
2011-05-26 15:20:00,19.77,19.78,19.75,19.77,108000.0,13.7539,13.7608,13.7399,13.7539,108000.0
2011-05-26 15:25:00,19.77,19.78,19.77,19.78,32700.0,13.7539,13.7608,13.7539,13.7608,32700.0
2011-05-26 15:30:00,19.78,19.79,19.77,19.77,118200.0,13.7608,13.7678,13.7539,13.7539,118200.0
2011-05-26 15:35:00,19.78,19.78,19.74,19.78,142000.0,13.7608,13.7608,13.733,13.7608,142000.0
2011-05-26 15:40:00,19.78,19.79,19.76,19.79,209600.0,13.7608,13.7678,13.7469,13.7678,209600.0
2011-05-26 15:45:00,19.78,19.79,19.72,19.74,363200.0,13.7608,13.7678,13.7191,13.733,363200.0
2011-05-26 15:50:00,19.74,19.77,19.74,19.75,332100.0,13.733,13.7539,13.733,13.7399,332100.0
2011-05-26 15:55:00,19.75,19.75,19.71,19.75,530000.0,13.7399,13.7399,13.7121,13.7399,530000.0
2011-05-27 09:30:00,19.79,19.82,19.54,19.54,293800.0,13.7678,13.7886,13.5939,13.5939,293800.0
2011-05-27 09:35:00,19.54,19.69,19.54,19.68,300500.0,13.5939,13.6982,13.5939,13.6912,300500.0
2011-05-27 09:40:00,19.69,19.71,19.65,19.68,134600.0,13.6982,13.7121,13.6704,13.6912,134600.0
2011-05-27 09:45:00,19.67,19.75,19.67,19.75,83600.0,13.6843,13.7399,13.6843,13.7399,83600.0
2011-05-27 09:50:00,19.75,19.75,19.66,19.67,84100.0,13.7399,13.7399,13.6773,13.6843,84100.0
2011-05-27 09:55:00,19.68,19.73,19.67,19.67,90100.0,13.6912,13.726,13.6843,13.6843,90100.0
2011-05-27 10:00:00,19.67,19.67,19.58,19.58,106400.0,13.6843,13.6843,13.6217,13.6217,106400.0
2011-05-27 10:05:00,19.58,19.63,19.58,19.63,68500.0,13.6217,13.6565,13.6217,13.6565,68500.0
2011-05-27 10:10:00,19.63,19.64,19.58,19.6,118200.0,13.6565,13.6634,13.6217,13.6356,118200.0
2011-05-27 10:15:00,19.59,19.62,19.59,19.61,75000.0,13.6286,13.6495,13.6286,13.6425,75000.0
2011-05-27 10:20:00,19.62,19.62,19.58,19.59,44800.0,13.6495,13.6495,13.6217,13.6286,44800.0
2011-05-27 10:25:00,19.58,19.65,19.58,19.65,84400.0,13.6217,13.6704,13.6217,13.6704,84400.0
2011-05-27 10:30:00,19.65,19.65,19.61,19.61,54000.0,13.6704,13.6704,13.6425,13.6425,54000.0
2011-05-27 10:35:00,19.62,19.64,19.61,19.62,41200.0,13.6495,13.6634,13.6425,13.6495,41200.0
2011-05-27 10:40:00,19.62,19.67,19.62,19.67,104100.0,13.6495,13.6843,13.6495,13.6843,104100.0
2011-05-27 10:45:00,19.66,19.69,19.65,19.66,54900.0,13.6773,13.6982,13.6704,13.6773,54900.0
2011-05-27 10:50:00,19.67,19.69,19.66,19.69,56700.0,13.6843,13.6982,13.6773,13.6982,56700.0
2011-05-27 10:55:00,19.69,19.72,19.68,19.71,129600.0,13.6982,13.7191,13.6912,13.7121,129600.0
2011-05-27 11:00:00,19.7,19.73,19.7,19.73,55100.0,13.7052,13.726,13.7052,13.726,55100.0
2011-05-27 11:05:00,19.72,19.73,19.69,19.7,54900.0,13.7191,13.726,13.6982,13.7052,54900.0
2011-05-27 11:10:00,19.7,19.72,19.7,19.72,37000.0,13.7052,13.7191,13.7052,13.7191,37000.0
2011-05-27 11:15:00,19.72,19.72,19.69,19.71,55900.0,13.7191,13.7191,13.6982,13.7121,55900.0
2011-05-27 11:20:00,19.72,19.78,19.71,19.78,152400.0,13.7191,13.7608,13.7121,13.7608,152400.0
2011-05-27 11:25:00,19.78,19.78,19.75,19.77,58100.0,13.7608,13.7608,13.7399,13.7539,58100.0
2011-05-27 11:30:00,19.78,19.79,19.75,19.78,61800.0,13.7608,13.7678,13.7399,13.7608,61800.0
2011-05-27 11:35:00,19.79,19.79,19.78,19.79,30200.0,13.7678,13.7678,13.7608,13.7678,30200.0
2011-05-27 11:40:00,19.78,19.8,19.78,19.8,72500.0,13.7608,13.7747,13.7608,13.7747,72500.0
2011-05-27 11:45:00,19.8,19.8,19.79,19.8,38100.0,13.7747,13.7747,13.7678,13.7747,38100.0
2011-05-27 11:50:00,19.8,19.81,19.8,19.81,75200.0,13.7747,13.7817,13.7747,13.7817,75200.0
2011-05-27 11:55:00,19.81,19.81,19.8,19.81,11700.0,13.7817,13.7817,13.7747,13.7817,11700.0
2011-05-27 12:00:00,19.81,19.81,19.79,19.81,54100.0,13.7817,13.7817,13.7678,13.7817,54100.0
2011-05-27 12:05:00,19.81,19.81,19.8,19.81,56400.0,13.7817,13.7817,13.7747,13.7817,56400.0
2011-05-27 12:10:00,19.8,19.81,19.8,19.81,20700.0,13.7747,13.7817,13.7747,13.7817,20700.0
2011-05-27 12:15:00,19.81,19.81,19.8,19.81,14000.0,13.7817,13.7817,13.7747,13.7817,14000.0
2011-05-27 12:20:00,19.81,19.82,19.8,19.81,38100.0,13.7817,13.7886,13.7747,13.7817,38100.0
2011-05-27 12:25:00,19.8,19.81,19.8,19.8,72200.0,13.7747,13.7817,13.7747,13.7747,72200.0
2011-05-27 12:30:00,19.8,19.81,19.8,19.81,90900.0,13.7747,13.7817,13.7747,13.7817,90900.0
2011-05-27 12:35:00,19.81,19.82,19.8,19.82,28600.0,13.7817,13.7886,13.7747,13.7886,28600.0
2011-05-27 12:40:00,19.82,19.83,19.81,19.82,46300.0,13.7886,13.7956,13.7817,13.7886,46300.0
2011-05-27 12:45:00,19.83,19.83,19.82,19.83,20900.0,13.7956,13.7956,13.7886,13.7956,20900.0
2011-05-27 12:50:00,19.83,19.83,19.8,19.8,50200.0,13.7956,13.7956,13.7747,13.7747,50200.0
2011-05-27 12:55:00,19.8,19.83,19.8,19.82,30500.0,13.7747,13.7956,13.7747,13.7886,30500.0
2011-05-27 13:00:00,19.82,19.86,19.82,19.84,131600.0,13.7886,13.8165,13.7886,13.8026,131600.0
2011-05-27 13:05:00,19.85,19.86,19.84,19.86,30800.0,13.8095,13.8165,13.8026,13.8165,30800.0
2011-05-27 13:10:00,19.86,19.86,19.84,19.84,38300.0,13.8165,13.8165,13.8026,13.8026,38300.0
2011-05-27 13:15:00,19.85,19.87,19.84,19.86,70400.0,13.8095,13.8234,13.8026,13.8165,70400.0
2011-05-27 13:20:00,19.85,19.86,19.84,19.86,92800.0,13.8095,13.8165,13.8026,13.8165,92800.0
2011-05-27 13:25:00,19.86,19.87,19.85,19.87,57700.0,13.8165,13.8234,13.8095,13.8234,57700.0
2011-05-27 13:30:00,19.87,19.87,19.85,19.86,47700.0,13.8234,13.8234,13.8095,13.8165,47700.0
2011-05-27 13:35:00,19.85,19.86,19.84,19.86,80700.0,13.8095,13.8165,13.8026,13.8165,80700.0
2011-05-27 13:40:00,19.86,19.86,19.85,19.85,5900.0,13.8165,13.8165,13.8095,13.8095,5900.0
2011-05-27 13:45:00,19.85,19.87,19.85,19.85,43300.0,13.8095,13.8234,13.8095,13.8095,43300.0
2011-05-27 13:50:00,19.85,19.86,19.85,19.85,13300.0,13.8095,13.8165,13.8095,13.8095,13300.0
2011-05-27 13:55:00,19.86,19.86,19.85,19.86,34600.0,13.8165,13.8165,13.8095,13.8165,34600.0
2011-05-27 14:00:00,19.85,19.86,19.85,19.85,42300.0,13.8095,13.8165,13.8095,13.8095,42300.0
2011-05-27 14:05:00,19.86,19.86,19.84,19.84,223100.0,13.8165,13.8165,13.8026,13.8026,223100.0
2011-05-27 14:10:00,19.84,19.85,19.84,19.85,64200.0,13.8026,13.8095,13.8026,13.8095,64200.0
2011-05-27 14:15:00,19.85,19.85,19.84,19.85,32300.0,13.8095,13.8095,13.8026,13.8095,32300.0
2011-05-27 14:20:00,19.85,19.85,19.84,19.85,36700.0,13.8095,13.8095,13.8026,13.8095,36700.0
2011-05-27 14:25:00,19.85,19.85,19.83,19.83,250400.0,13.8095,13.8095,13.7956,13.7956,250400.0
2011-05-27 14:30:00,19.83,19.84,19.83,19.84,123500.0,13.7956,13.8026,13.7956,13.8026,123500.0
2011-05-27 14:35:00,19.84,19.84,19.82,19.84,264900.0,13.8026,13.8026,13.7886,13.8026,264900.0
2011-05-27 14:40:00,19.83,19.84,19.82,19.82,126100.0,13.7956,13.8026,13.7886,13.7886,126100.0
2011-05-27 14:45:00,19.82,19.83,19.82,19.82,30100.0,13.7886,13.7956,13.7886,13.7886,30100.0
2011-05-27 14:50:00,19.82,19.83,19.8,19.8,399900.0,13.7886,13.7956,13.7747,13.7747,399900.0
2011-05-27 14:55:00,19.8,19.81,19.8,19.8,35900.0,13.7747,13.7817,13.7747,13.7747,35900.0
2011-05-27 15:00:00,19.8,19.81,19.79,19.8,58200.0,13.7747,13.7817,13.7678,13.7747,58200.0
2011-05-27 15:05:00,19.8,19.8,19.79,19.79,26300.0,13.7747,13.7747,13.7678,13.7678,26300.0
2011-05-27 15:10:00,19.79,19.8,19.79,19.8,47700.0,13.7678,13.7747,13.7678,13.7747,47700.0
2011-05-27 15:15:00,19.8,19.81,19.79,19.8,212700.0,13.7747,13.7817,13.7678,13.7747,212700.0
2011-05-27 15:20:00,19.81,19.86,19.8,19.86,246400.0,13.7817,13.8165,13.7747,13.8165,246400.0
2011-05-27 15:25:00,19.86,19.89,19.85,19.89,184700.0,13.8165,13.8373,13.8095,13.8373,184700.0
2011-05-27 15:30:00,19.89,19.92,19.88,19.92,106000.0,13.8373,13.8582,13.8304,13.8582,106000.0
2011-05-27 15:35:00,19.92,19.92,19.86,19.88,607200.0,13.8582,13.8582,13.8165,13.8304,607200.0
2011-05-27 15:40:00,19.88,19.89,19.87,19.89,75600.0,13.8304,13.8373,13.8234,13.8373,75600.0
2011-05-27 15:45:00,19.89,19.89,19.87,19.88,108400.0,13.8373,13.8373,13.8234,13.8304,108400.0
2011-05-27 15:50:00,19.88,19.88,19.85,19.86,172100.0,13.8304,13.8304,13.8095,13.8165,172100.0
2011-05-27 15:55:00,19.86,19.88,19.85,19.88,746200.0,13.8165,13.8304,13.8095,13.8304,746200.0
2011-05-31 09:30:00,20.11,20.29,20.11,20.21,512000.0,13.9904,14.1156,13.9904,14.06,512000.0
2011-05-31 09:35:00,20.2,20.24,20.19,20.19,200300.0,14.053,14.0808,14.0461,14.0461,200300.0
2011-05-31 09:40:00,20.19,20.2,20.03,20.04,215200.0,14.0461,14.053,13.9347,13.9417,215200.0
2011-05-31 09:45:00,20.04,20.05,20.0,20.02,189300.0,13.9417,13.9487,13.9139,13.9278,189300.0
2011-05-31 09:50:00,20.01,20.11,20.0,20.05,256800.0,13.9208,13.9904,13.9139,13.9487,256800.0
2011-05-31 09:55:00,20.06,20.06,20.03,20.05,93500.0,13.9556,13.9556,13.9347,13.9487,93500.0
2011-05-31 10:00:00,20.04,20.05,20.0,20.01,61100.0,13.9417,13.9487,13.9139,13.9208,61100.0
2011-05-31 10:05:00,20.01,20.02,20.0,20.02,42800.0,13.9208,13.9278,13.9139,13.9278,42800.0
2011-05-31 10:10:00,20.02,20.05,20.02,20.03,94500.0,13.9278,13.9487,13.9278,13.9347,94500.0
2011-05-31 10:15:00,20.03,20.03,19.97,19.99,119400.0,13.9347,13.9347,13.893,13.9069,119400.0
2011-05-31 10:20:00,19.99,20.0,19.95,19.98,84000.0,13.9069,13.9139,13.8791,13.9,84000.0
2011-05-31 10:25:00,19.98,20.01,19.97,20.01,75000.0,13.9,13.9208,13.893,13.9208,75000.0
2011-05-31 10:30:00,20.01,20.01,19.94,19.98,199000.0,13.9208,13.9208,13.8721,13.9,199000.0
2011-05-31 10:35:00,19.98,19.98,19.94,19.94,92700.0,13.9,13.9,13.8721,13.8721,92700.0
2011-05-31 10:40:00,19.95,19.97,19.94,19.96,85500.0,13.8791,13.893,13.8721,13.886,85500.0
2011-05-31 10:45:00,19.95,19.96,19.93,19.93,60500.0,13.8791,13.886,13.8652,13.8652,60500.0
2011-05-31 10:50:00,19.93,19.94,19.89,19.93,118100.0,13.8652,13.8721,13.8373,13.8652,118100.0
2011-05-31 10:55:00,19.93,19.99,19.93,19.98,206100.0,13.8652,13.9069,13.8652,13.9,206100.0
2011-05-31 11:00:00,19.98,20.0,19.97,19.98,121800.0,13.9,13.9139,13.893,13.9,121800.0
2011-05-31 11:05:00,19.98,20.0,19.97,19.98,332900.0,13.9,13.9139,13.893,13.9,332900.0
2011-05-31 11:10:00,19.98,19.98,19.96,19.98,24300.0,13.9,13.9,13.886,13.9,24300.0
2011-05-31 11:15:00,19.97,20.0,19.97,20.0,94400.0,13.893,13.9139,13.893,13.9139,94400.0
2011-05-31 11:20:00,20.0,20.01,19.99,20.0,98800.0,13.9139,13.9208,13.9069,13.9139,98800.0
2011-05-31 11:25:00,20.01,20.03,20.0,20.01,80200.0,13.9208,13.9347,13.9139,13.9208,80200.0
2011-05-31 11:30:00,20.01,20.04,20.0,20.02,111200.0,13.9208,13.9417,13.9139,13.9278,111200.0
2011-05-31 11:35:00,20.02,20.02,19.96,19.96,176500.0,13.9278,13.9278,13.886,13.886,176500.0
2011-05-31 11:40:00,19.96,19.97,19.94,19.94,52100.0,13.886,13.893,13.8721,13.8721,52100.0
2011-05-31 11:45:00,19.94,19.98,19.94,19.98,66200.0,13.8721,13.9,13.8721,13.9,66200.0
2011-05-31 11:50:00,19.98,19.98,19.97,19.98,22400.0,13.9,13.9,13.893,13.9,22400.0
2011-05-31 11:55:00,19.97,19.99,19.95,19.96,60000.0,13.893,13.9069,13.8791,13.886,60000.0
2011-05-31 12:00:00,19.96,19.97,19.94,19.96,58400.0,13.886,13.893,13.8721,13.886,58400.0
2011-05-31 12:05:00,19.96,20.01,19.96,20.01,67400.0,13.886,13.9208,13.886,13.9208,67400.0
2011-05-31 12:10:00,20.01,20.01,19.98,19.99,84200.0,13.9208,13.9208,13.9,13.9069,84200.0
2011-05-31 12:15:00,19.99,20.01,19.98,20.01,56000.0,13.9069,13.9208,13.9,13.9208,56000.0
2011-05-31 12:20:00,20.01,20.01,19.98,19.99,117000.0,13.9208,13.9208,13.9,13.9069,117000.0
2011-05-31 12:25:00,19.99,20.01,19.99,19.99,86200.0,13.9069,13.9208,13.9069,13.9069,86200.0
2011-05-31 12:30:00,19.99,20.01,19.97,19.98,63500.0,13.9069,13.9208,13.893,13.9,63500.0
2011-05-31 12:35:00,19.98,20.0,19.97,20.0,42100.0,13.9,13.9139,13.893,13.9139,42100.0
2011-05-31 12:40:00,20.0,20.02,20.0,20.02,88500.0,13.9139,13.9278,13.9139,13.9278,88500.0
2011-05-31 12:45:00,20.02,20.03,20.02,20.03,32800.0,13.9278,13.9347,13.9278,13.9347,32800.0
2011-05-31 12:50:00,20.03,20.05,20.01,20.04,64300.0,13.9347,13.9487,13.9208,13.9417,64300.0
2011-05-31 12:55:00,20.05,20.05,20.04,20.04,20000.0,13.9487,13.9487,13.9417,13.9417,20000.0
2011-05-31 13:00:00,20.03,20.05,20.03,20.05,52000.0,13.9347,13.9487,13.9347,13.9487,52000.0
2011-05-31 13:05:00,20.04,20.07,20.04,20.06,53600.0,13.9417,13.9626,13.9417,13.9556,53600.0
2011-05-31 13:10:00,20.07,20.07,20.06,20.07,35000.0,13.9626,13.9626,13.9556,13.9626,35000.0
2011-05-31 13:15:00,20.06,20.08,20.06,20.08,44300.0,13.9556,13.9695,13.9556,13.9695,44300.0
2011-05-31 13:20:00,20.08,20.09,20.07,20.08,25700.0,13.9695,13.9765,13.9626,13.9695,25700.0
2011-05-31 13:25:00,20.07,20.08,20.07,20.07,51100.0,13.9626,13.9695,13.9626,13.9626,51100.0
2011-05-31 13:30:00,20.07,20.08,20.07,20.08,43900.0,13.9626,13.9695,13.9626,13.9695,43900.0
2011-05-31 13:35:00,20.07,20.08,20.07,20.08,16300.0,13.9626,13.9695,13.9626,13.9695,16300.0
2011-05-31 13:40:00,20.07,20.07,20.05,20.07,46000.0,13.9626,13.9626,13.9487,13.9626,46000.0
2011-05-31 13:45:00,20.07,20.09,20.07,20.07,87000.0,13.9626,13.9765,13.9626,13.9626,87000.0
2011-05-31 13:50:00,20.08,20.1,20.07,20.09,42400.0,13.9695,13.9834,13.9626,13.9765,42400.0
2011-05-31 13:55:00,20.09,20.1,20.08,20.09,19600.0,13.9765,13.9834,13.9695,13.9765,19600.0
2011-05-31 14:00:00,20.09,20.09,20.07,20.08,25000.0,13.9765,13.9765,13.9626,13.9695,25000.0
2011-05-31 14:05:00,20.07,20.1,20.07,20.09,48100.0,13.9626,13.9834,13.9626,13.9765,48100.0
2011-05-31 14:10:00,20.09,20.11,20.08,20.09,65200.0,13.9765,13.9904,13.9695,13.9765,65200.0
2011-05-31 14:15:00,20.09,20.1,20.08,20.1,41000.0,13.9765,13.9834,13.9695,13.9834,41000.0
2011-05-31 14:20:00,20.09,20.11,20.07,20.09,59600.0,13.9765,13.9904,13.9626,13.9765,59600.0
2011-05-31 14:25:00,20.1,20.1,20.08,20.08,20700.0,13.9834,13.9834,13.9695,13.9695,20700.0
2011-05-31 14:30:00,20.08,20.09,20.07,20.08,59000.0,13.9695,13.9765,13.9626,13.9695,59000.0
2011-05-31 14:35:00,20.07,20.08,20.07,20.07,14400.0,13.9626,13.9695,13.9626,13.9626,14400.0
2011-05-31 14:40:00,20.07,20.1,20.07,20.1,60700.0,13.9626,13.9834,13.9626,13.9834,60700.0
2011-05-31 14:45:00,20.1,20.11,20.09,20.1,127100.0,13.9834,13.9904,13.9765,13.9834,127100.0
2011-05-31 14:50:00,20.1,20.11,20.09,20.11,47100.0,13.9834,13.9904,13.9765,13.9904,47100.0
2011-05-31 14:55:00,20.11,20.12,20.09,20.11,53100.0,13.9904,13.9974,13.9765,13.9904,53100.0
2011-05-31 15:00:00,20.11,20.12,20.09,20.09,73200.0,13.9904,13.9974,13.9765,13.9765,73200.0
2011-05-31 15:05:00,20.09,20.09,20.08,20.08,33800.0,13.9765,13.9765,13.9695,13.9695,33800.0
2011-05-31 15:10:00,20.08,20.11,20.08,20.11,118300.0,13.9695,13.9904,13.9695,13.9904,118300.0
2011-05-31 15:15:00,20.11,20.12,20.1,20.12,76300.0,13.9904,13.9974,13.9834,13.9974,76300.0
2011-05-31 15:20:00,20.12,20.12,20.11,20.12,38200.0,13.9974,13.9974,13.9904,13.9974,38200.0
2011-05-31 15:25:00,20.12,20.14,20.11,20.14,109400.0,13.9974,14.0113,13.9904,14.0113,109400.0
2011-05-31 15:30:00,20.13,20.14,20.1,20.1,139300.0,14.0043,14.0113,13.9834,13.9834,139300.0
2011-05-31 15:35:00,20.1,20.11,20.09,20.09,98800.0,13.9834,13.9904,13.9765,13.9765,98800.0
2011-05-31 15:40:00,20.09,20.12,20.08,20.12,294600.0,13.9765,13.9974,13.9695,13.9974,294600.0
2011-05-31 15:45:00,20.12,20.14,20.09,20.1,443400.0,13.9974,14.0113,13.9765,13.9834,443400.0
2011-05-31 15:50:00,20.09,20.12,20.09,20.12,314000.0,13.9765,13.9974,13.9765,13.9974,314000.0
2011-05-31 15:55:00,20.12,20.18,20.11,20.17,536700.0,13.9974,14.0391,13.9904,14.0321,536700.0
2011-06-01 09:30:00,20.15,20.15,20.01,20.04,245700.0,14.0182,14.0182,13.9208,13.9417,245700.0
2011-06-01 09:35:00,20.04,20.1,20.03,20.08,82200.0,13.9417,13.9834,13.9347,13.9695,82200.0
2011-06-01 09:40:00,20.08,20.11,20.05,20.1,140800.0,13.9695,13.9904,13.9487,13.9834,140800.0
2011-06-01 09:45:00,20.11,20.11,20.06,20.07,66400.0,13.9904,13.9904,13.9556,13.9626,66400.0
2011-06-01 09:50:00,20.07,20.09,20.06,20.07,99000.0,13.9626,13.9765,13.9556,13.9626,99000.0
2011-06-01 09:55:00,20.08,20.09,20.06,20.06,129500.0,13.9695,13.9765,13.9556,13.9556,129500.0
2011-06-01 10:00:00,20.06,20.06,20.0,20.01,239900.0,13.9556,13.9556,13.9139,13.9208,239900.0
2011-06-01 10:05:00,20.01,20.05,20.01,20.02,141800.0,13.9208,13.9487,13.9208,13.9278,141800.0
2011-06-01 10:10:00,20.02,20.02,19.96,19.97,151400.0,13.9278,13.9278,13.886,13.893,151400.0
2011-06-01 10:15:00,19.97,20.02,19.96,20.02,93200.0,13.893,13.9278,13.886,13.9278,93200.0
2011-06-01 10:20:00,20.02,20.08,20.01,20.07,130700.0,13.9278,13.9695,13.9208,13.9626,130700.0
2011-06-01 10:25:00,20.07,20.08,20.0,20.01,346200.0,13.9626,13.9695,13.9139,13.9208,346200.0
2011-06-01 10:30:00,20.0,20.01,19.95,19.95,157700.0,13.9139,13.9208,13.8791,13.8791,157700.0
2011-06-01 10:35:00,19.95,19.97,19.95,19.96,268500.0,13.8791,13.893,13.8791,13.886,268500.0
2011-06-01 10:40:00,19.95,19.97,19.94,19.95,130000.0,13.8791,13.893,13.8721,13.8791,130000.0
2011-06-01 10:45:00,19.95,19.95,19.93,19.93,94500.0,13.8791,13.8791,13.8652,13.8652,94500.0
2011-06-01 10:50:00,19.94,19.95,19.91,19.95,200500.0,13.8721,13.8791,13.8513,13.8791,200500.0
2011-06-01 10:55:00,19.95,19.97,19.95,19.97,64600.0,13.8791,13.893,13.8791,13.893,64600.0
2011-06-01 11:00:00,19.96,20.01,19.96,20.0,174600.0,13.886,13.9208,13.886,13.9139,174600.0
2011-06-01 11:05:00,19.99,20.0,19.98,19.98,97300.0,13.9069,13.9139,13.9,13.9,97300.0
2011-06-01 11:10:00,19.99,19.99,19.97,19.97,165200.0,13.9069,13.9069,13.893,13.893,165200.0
2011-06-01 11:15:00,19.97,19.98,19.95,19.95,79800.0,13.893,13.9,13.8791,13.8791,79800.0
2011-06-01 11:20:00,19.96,19.98,19.95,19.95,175600.0,13.886,13.9,13.8791,13.8791,175600.0
2011-06-01 11:25:00,19.96,19.97,19.95,19.96,153400.0,13.886,13.893,13.8791,13.886,153400.0
2011-06-01 11:30:00,19.97,19.98,19.95,19.97,126500.0,13.893,13.9,13.8791,13.893,126500.0
2011-06-01 11:35:00,19.97,19.98,19.96,19.98,135200.0,13.893,13.9,13.886,13.9,135200.0
2011-06-01 11:40:00,19.97,19.98,19.96,19.97,111300.0,13.893,13.9,13.886,13.893,111300.0
2011-06-01 11:45:00,19.97,19.97,19.94,19.97,90100.0,13.893,13.893,13.8721,13.893,90100.0
2011-06-01 11:50:00,19.97,19.99,19.96,19.98,75800.0,13.893,13.9069,13.886,13.9,75800.0
2011-06-01 11:55:00,19.98,19.98,19.95,19.96,86800.0,13.9,13.9,13.8791,13.886,86800.0
2011-06-01 12:00:00,19.95,19.98,19.95,19.95,136500.0,13.8791,13.9,13.8791,13.8791,136500.0
2011-06-01 12:05:00,19.95,19.95,19.87,19.88,288900.0,13.8791,13.8791,13.8234,13.8304,288900.0
2011-06-01 12:10:00,19.88,19.89,19.85,19.89,135900.0,13.8304,13.8373,13.8095,13.8373,135900.0
2011-06-01 12:15:00,19.89,19.91,19.88,19.89,125700.0,13.8373,13.8513,13.8304,13.8373,125700.0
2011-06-01 12:20:00,19.88,19.93,19.87,19.92,144000.0,13.8304,13.8652,13.8234,13.8582,144000.0
2011-06-01 12:25:00,19.93,19.93,19.9,19.91,57300.0,13.8652,13.8652,13.8443,13.8513,57300.0
2011-06-01 12:30:00,19.91,19.94,19.9,19.93,79000.0,13.8513,13.8721,13.8443,13.8652,79000.0
2011-06-01 12:35:00,19.92,19.94,19.91,19.94,210700.0,13.8582,13.8721,13.8513,13.8721,210700.0
2011-06-01 12:40:00,19.94,19.95,19.92,19.93,101400.0,13.8721,13.8791,13.8582,13.8652,101400.0
2011-06-01 12:45:00,19.93,19.97,19.92,19.94,686200.0,13.8652,13.893,13.8582,13.8721,686200.0
2011-06-01 12:50:00,19.94,19.94,19.93,19.93,51500.0,13.8721,13.8721,13.8652,13.8652,51500.0
2011-06-01 12:55:00,19.93,19.93,19.9,19.92,77100.0,13.8652,13.8652,13.8443,13.8582,77100.0
2011-06-01 13:00:00,19.91,19.93,19.91,19.92,235500.0,13.8513,13.8652,13.8513,13.8582,235500.0
2011-06-01 13:05:00,19.91,19.92,19.9,19.9,49100.0,13.8513,13.8582,13.8443,13.8443,49100.0
2011-06-01 13:10:00,19.9,19.9,19.85,19.86,130200.0,13.8443,13.8443,13.8095,13.8165,130200.0
2011-06-01 13:15:00,19.85,19.89,19.85,19.89,74600.0,13.8095,13.8373,13.8095,13.8373,74600.0
2011-06-01 13:20:00,19.88,19.89,19.8,19.8,203200.0,13.8304,13.8373,13.7747,13.7747,203200.0
2011-06-01 13:25:00,19.8,19.83,19.77,19.81,413200.0,13.7747,13.7956,13.7539,13.7817,413200.0
2011-06-01 13:30:00,19.81,19.85,19.79,19.85,149900.0,13.7817,13.8095,13.7678,13.8095,149900.0
2011-06-01 13:35:00,19.85,19.85,19.83,19.85,138900.0,13.8095,13.8095,13.7956,13.8095,138900.0
2011-06-01 13:40:00,19.84,19.85,19.83,19.85,129300.0,13.8026,13.8095,13.7956,13.8095,129300.0
2011-06-01 13:45:00,19.84,19.85,19.82,19.84,112300.0,13.8026,13.8095,13.7886,13.8026,112300.0
2011-06-01 13:50:00,19.85,19.85,19.83,19.83,90300.0,13.8095,13.8095,13.7956,13.7956,90300.0
2011-06-01 13:55:00,19.84,19.85,19.82,19.84,81600.0,13.8026,13.8095,13.7886,13.8026,81600.0
2011-06-01 14:00:00,19.84,19.85,19.82,19.82,110200.0,13.8026,13.8095,13.7886,13.7886,110200.0
2011-06-01 14:05:00,19.82,19.83,19.82,19.82,74400.0,13.7886,13.7956,13.7886,13.7886,74400.0
2011-06-01 14:10:00,19.82,19.83,19.79,19.81,187200.0,13.7886,13.7956,13.7678,13.7817,187200.0
2011-06-01 14:15:00,19.81,19.82,19.8,19.81,103500.0,13.7817,13.7886,13.7747,13.7817,103500.0
2011-06-01 14:20:00,19.82,19.82,19.79,19.8,144100.0,13.7886,13.7886,13.7678,13.7747,144100.0
2011-06-01 14:25:00,19.8,19.82,19.79,19.79,154000.0,13.7747,13.7886,13.7678,13.7678,154000.0
2011-06-01 14:30:00,19.8,19.8,19.74,19.75,393400.0,13.7747,13.7747,13.733,13.7399,393400.0
2011-06-01 14:35:00,19.76,19.78,19.75,19.78,97800.0,13.7469,13.7608,13.7399,13.7608,97800.0
2011-06-01 14:40:00,19.77,19.78,19.72,19.72,133200.0,13.7539,13.7608,13.7191,13.7191,133200.0
2011-06-01 14:45:00,19.73,19.76,19.69,19.74,297700.0,13.726,13.7469,13.6982,13.733,297700.0
2011-06-01 14:50:00,19.74,19.75,19.73,19.74,61700.0,13.733,13.7399,13.726,13.733,61700.0
2011-06-01 14:55:00,19.74,19.75,19.73,19.74,128300.0,13.733,13.7399,13.726,13.733,128300.0
2011-06-01 15:00:00,19.75,19.77,19.74,19.76,114100.0,13.7399,13.7539,13.733,13.7469,114100.0
2011-06-01 15:05:00,19.77,19.79,19.75,19.76,150200.0,13.7539,13.7678,13.7399,13.7469,150200.0
2011-06-01 15:10:00,19.76,19.77,19.72,19.72,67200.0,13.7469,13.7539,13.7191,13.7191,67200.0
2011-06-01 15:15:00,19.72,19.73,19.71,19.73,83300.0,13.7191,13.726,13.7121,13.726,83300.0
2011-06-01 15:20:00,19.73,19.73,19.69,19.69,163600.0,13.726,13.726,13.6982,13.6982,163600.0
2011-06-01 15:25:00,19.69,19.7,19.67,19.68,217300.0,13.6982,13.7052,13.6843,13.6912,217300.0
2011-06-01 15:30:00,19.68,19.73,19.68,19.73,392000.0,13.6912,13.726,13.6912,13.726,392000.0
2011-06-01 15:35:00,19.73,19.75,19.72,19.75,164100.0,13.726,13.7399,13.7191,13.7399,164100.0
2011-06-01 15:40:00,19.75,19.75,19.66,19.67,473500.0,13.7399,13.7399,13.6773,13.6843,473500.0
2011-06-01 15:45:00,19.67,19.68,19.63,19.63,659800.0,13.6843,13.6912,13.6565,13.6565,659800.0
2011-06-01 15:50:00,19.64,19.69,19.62,19.69,578800.0,13.6634,13.6982,13.6495,13.6982,578800.0
2011-06-01 15:55:00,19.69,19.72,19.66,19.71,1114100.0,13.6982,13.7191,13.6773,13.7121,1114100.0
2011-06-02 09:30:00,19.76,19.84,19.75,19.76,144200.0,13.7469,13.8026,13.7399,13.7469,144200.0
2011-06-02 09:35:00,19.76,19.78,19.69,19.71,179400.0,13.7469,13.7608,13.6982,13.7121,179400.0
2011-06-02 09:40:00,19.72,19.76,19.62,19.65,184600.0,13.7191,13.7469,13.6495,13.6704,184600.0
2011-06-02 09:45:00,19.65,19.69,19.62,19.65,202100.0,13.6704,13.6982,13.6495,13.6704,202100.0
2011-06-02 09:50:00,19.65,19.71,19.64,19.68,166500.0,13.6704,13.7121,13.6634,13.6912,166500.0
2011-06-02 09:55:00,19.68,19.72,19.67,19.72,119600.0,13.6912,13.7191,13.6843,13.7191,119600.0
2011-06-02 10:00:00,19.72,19.79,19.7,19.77,285900.0,13.7191,13.7678,13.7052,13.7539,285900.0
2011-06-02 10:05:00,19.77,19.78,19.75,19.76,127700.0,13.7539,13.7608,13.7399,13.7469,127700.0
2011-06-02 10:10:00,19.76,19.78,19.75,19.75,94900.0,13.7469,13.7608,13.7399,13.7399,94900.0
2011-06-02 10:15:00,19.74,19.77,19.73,19.75,123600.0,13.733,13.7539,13.726,13.7399,123600.0
2011-06-02 10:20:00,19.75,19.77,19.74,19.76,118700.0,13.7399,13.7539,13.733,13.7469,118700.0
2011-06-02 10:25:00,19.76,19.78,19.75,19.78,65300.0,13.7469,13.7608,13.7399,13.7608,65300.0
2011-06-02 10:30:00,19.77,19.77,19.74,19.76,110300.0,13.7539,13.7539,13.733,13.7469,110300.0
2011-06-02 10:35:00,19.76,19.77,19.76,19.77,28600.0,13.7469,13.7539,13.7469,13.7539,28600.0
2011-06-02 10:40:00,19.76,19.77,19.73,19.73,95100.0,13.7469,13.7539,13.726,13.726,95100.0
2011-06-02 10:45:00,19.73,19.75,19.72,19.73,114500.0,13.726,13.7399,13.7191,13.726,114500.0
2011-06-02 10:50:00,19.74,19.74,19.72,19.74,117500.0,13.733,13.733,13.7191,13.733,117500.0
2011-06-02 10:55:00,19.74,19.75,19.74,19.74,31500.0,13.733,13.7399,13.733,13.733,31500.0
2011-06-02 11:00:00,19.74,19.75,19.74,19.75,32300.0,13.733,13.7399,13.733,13.7399,32300.0
2011-06-02 11:05:00,19.74,19.75,19.7,19.7,99800.0,13.733,13.7399,13.7052,13.7052,99800.0
2011-06-02 11:10:00,19.7,19.71,19.7,19.7,39800.0,13.7052,13.7121,13.7052,13.7052,39800.0
2011-06-02 11:15:00,19.7,19.71,19.69,19.69,63800.0,13.7052,13.7121,13.6982,13.6982,63800.0
2011-06-02 11:20:00,19.69,19.7,19.64,19.68,157200.0,13.6982,13.7052,13.6634,13.6912,157200.0
2011-06-02 11:25:00,19.68,19.68,19.61,19.62,98600.0,13.6912,13.6912,13.6425,13.6495,98600.0
2011-06-02 11:30:00,19.62,19.63,19.59,19.6,120600.0,13.6495,13.6565,13.6286,13.6356,120600.0
2011-06-02 11:35:00,19.61,19.63,19.6,19.61,72200.0,13.6425,13.6565,13.6356,13.6425,72200.0
2011-06-02 11:40:00,19.61,19.62,19.59,19.59,196100.0,13.6425,13.6495,13.6286,13.6286,196100.0
2011-06-02 11:45:00,19.59,19.6,19.53,19.55,188500.0,13.6286,13.6356,13.5869,13.6008,188500.0
2011-06-02 11:50:00,19.55,19.6,19.55,19.6,120600.0,13.6008,13.6356,13.6008,13.6356,120600.0
2011-06-02 11:55:00,19.59,19.63,19.59,19.62,55400.0,13.6286,13.6565,13.6286,13.6495,55400.0
2011-06-02 12:00:00,19.62,19.63,19.57,19.59,194300.0,13.6495,13.6565,13.6147,13.6286,194300.0
2011-06-02 12:05:00,19.59,19.59,19.57,19.58,179000.0,13.6286,13.6286,13.6147,13.6217,179000.0
2011-06-02 12:10:00,19.57,19.58,19.54,19.58,257200.0,13.6147,13.6217,13.5939,13.6217,257200.0
2011-06-02 12:15:00,19.57,19.59,19.56,19.57,344400.0,13.6147,13.6286,13.6078,13.6147,344400.0
2011-06-02 12:20:00,19.57,19.59,19.56,19.56,151400.0,13.6147,13.6286,13.6078,13.6078,151400.0
2011-06-02 12:25:00,19.56,19.57,19.54,19.55,130200.0,13.6078,13.6147,13.5939,13.6008,130200.0
2011-06-02 12:30:00,19.55,19.56,19.54,19.55,106600.0,13.6008,13.6078,13.5939,13.6008,106600.0
2011-06-02 12:35:00,19.54,19.55,19.52,19.55,142300.0,13.5939,13.6008,13.5799,13.6008,142300.0
2011-06-02 12:40:00,19.55,19.56,19.53,19.54,216100.0,13.6008,13.6078,13.5869,13.5939,216100.0
2011-06-02 12:45:00,19.55,19.56,19.51,19.52,147900.0,13.6008,13.6078,13.573,13.5799,147900.0
2011-06-02 12:50:00,19.53,19.55,19.52,19.54,170200.0,13.5869,13.6008,13.5799,13.5939,170200.0
2011-06-02 12:55:00,19.55,19.55,19.53,19.54,60700.0,13.6008,13.6008,13.5869,13.5939,60700.0
2011-06-02 13:00:00,19.54,19.56,19.54,19.55,114000.0,13.5939,13.6078,13.5939,13.6008,114000.0
2011-06-02 13:05:00,19.54,19.56,19.52,19.52,117100.0,13.5939,13.6078,13.5799,13.5799,117100.0
2011-06-02 13:10:00,19.52,19.53,19.51,19.51,28500.0,13.5799,13.5869,13.573,13.573,28500.0
2011-06-02 13:15:00,19.51,19.53,19.51,19.52,54600.0,13.573,13.5869,13.573,13.5799,54600.0
2011-06-02 13:20:00,19.52,19.54,19.52,19.52,58000.0,13.5799,13.5939,13.5799,13.5799,58000.0
2011-06-02 13:25:00,19.52,19.54,19.51,19.52,91800.0,13.5799,13.5939,13.573,13.5799,91800.0
2011-06-02 13:30:00,19.53,19.53,19.48,19.49,169100.0,13.5869,13.5869,13.5521,13.5591,169100.0
2011-06-02 13:35:00,19.5,19.55,19.49,19.54,315700.0,13.566,13.6008,13.5591,13.5939,315700.0
2011-06-02 13:40:00,19.54,19.59,19.54,19.58,249000.0,13.5939,13.6286,13.5939,13.6217,249000.0
2011-06-02 13:45:00,19.58,19.59,19.57,19.58,92200.0,13.6217,13.6286,13.6147,13.6217,92200.0
2011-06-02 13:50:00,19.58,19.59,19.56,19.58,111500.0,13.6217,13.6286,13.6078,13.6217,111500.0
2011-06-02 13:55:00,19.58,19.61,19.58,19.61,158100.0,13.6217,13.6425,13.6217,13.6425,158100.0
2011-06-02 14:00:00,19.61,19.61,19.59,19.59,172700.0,13.6425,13.6425,13.6286,13.6286,172700.0
2011-06-02 14:05:00,19.59,19.6,19.57,19.57,115100.0,13.6286,13.6356,13.6147,13.6147,115100.0
2011-06-02 14:10:00,19.57,19.59,19.56,19.58,177000.0,13.6147,13.6286,13.6078,13.6217,177000.0
2011-06-02 14:15:00,19.59,19.59,19.52,19.54,193000.0,13.6286,13.6286,13.5799,13.5939,193000.0
2011-06-02 14:20:00,19.55,19.55,19.53,19.53,114700.0,13.6008,13.6008,13.5869,13.5869,114700.0
2011-06-02 14:25:00,19.53,19.55,19.53,19.54,60000.0,13.5869,13.6008,13.5869,13.5939,60000.0
2011-06-02 14:30:00,19.55,19.55,19.54,19.54,136200.0,13.6008,13.6008,13.5939,13.5939,136200.0
2011-06-02 14:35:00,19.55,19.55,19.54,19.55,91300.0,13.6008,13.6008,13.5939,13.6008,91300.0
2011-06-02 14:40:00,19.55,19.55,19.53,19.53,269200.0,13.6008,13.6008,13.5869,13.5869,269200.0
2011-06-02 14:45:00,19.53,19.56,19.53,19.55,119900.0,13.5869,13.6078,13.5869,13.6008,119900.0
2011-06-02 14:50:00,19.55,19.57,19.54,19.56,161900.0,13.6008,13.6147,13.5939,13.6078,161900.0
2011-06-02 14:55:00,19.57,19.58,19.55,19.55,87300.0,13.6147,13.6217,13.6008,13.6008,87300.0
2011-06-02 15:00:00,19.56,19.58,19.55,19.56,228100.0,13.6078,13.6217,13.6008,13.6078,228100.0
2011-06-02 15:05:00,19.56,19.57,19.54,19.54,217700.0,13.6078,13.6147,13.5939,13.5939,217700.0
2011-06-02 15:10:00,19.54,19.55,19.53,19.53,197500.0,13.5939,13.6008,13.5869,13.5869,197500.0
2011-06-02 15:15:00,19.53,19.55,19.51,19.52,176700.0,13.5869,13.6008,13.573,13.5799,176700.0
2011-06-02 15:20:00,19.51,19.55,19.51,19.54,137100.0,13.573,13.6008,13.573,13.5939,137100.0
2011-06-02 15:25:00,19.55,19.55,19.51,19.51,116500.0,13.6008,13.6008,13.573,13.573,116500.0
2011-06-02 15:30:00,19.52,19.54,19.5,19.52,209700.0,13.5799,13.5939,13.566,13.5799,209700.0
2011-06-02 15:35:00,19.52,19.53,19.5,19.51,292100.0,13.5799,13.5869,13.566,13.573,292100.0
2011-06-02 15:40:00,19.51,19.51,19.48,19.5,250200.0,13.573,13.573,13.5521,13.566,250200.0
2011-06-02 15:45:00,19.49,19.5,19.45,19.46,359800.0,13.5591,13.566,13.5312,13.5382,359800.0
2011-06-02 15:50:00,19.45,19.46,19.4,19.41,548600.0,13.5312,13.5382,13.4965,13.5034,548600.0
2011-06-02 15:55:00,19.4,19.49,19.4,19.47,1228000.0,13.4965,13.5591,13.4965,13.5452,1228000.0
2011-06-03 09:30:00,19.14,19.23,19.11,19.19,354500.0,13.3156,13.3782,13.2947,13.3504,354500.0
2011-06-03 09:35:00,19.2,19.2,19.12,19.17,107200.0,13.3573,13.3573,13.3017,13.3364,107200.0
2011-06-03 09:40:00,19.18,19.21,19.17,19.17,108600.0,13.3434,13.3643,13.3364,13.3364,108600.0
2011-06-03 09:45:00,19.18,19.21,19.16,19.17,173700.0,13.3434,13.3643,13.3295,13.3364,173700.0
2011-06-03 09:50:00,19.17,19.19,19.09,19.09,194100.0,13.3364,13.3504,13.2808,13.2808,194100.0
2011-06-03 09:55:00,19.09,19.12,19.07,19.08,238900.0,13.2808,13.3017,13.2669,13.2738,238900.0
2011-06-03 10:00:00,19.08,19.11,18.99,19.1,898300.0,13.2738,13.2947,13.2112,13.2877,898300.0
2011-06-03 10:05:00,19.1,19.15,19.09,19.15,216000.0,13.2877,13.3225,13.2808,13.3225,216000.0
2011-06-03 10:10:00,19.15,19.19,19.14,19.15,183800.0,13.3225,13.3504,13.3156,13.3225,183800.0
2011-06-03 10:15:00,19.14,19.17,19.14,19.14,90600.0,13.3156,13.3364,13.3156,13.3156,90600.0
2011-06-03 10:20:00,19.14,19.16,19.12,19.15,68600.0,13.3156,13.3295,13.3017,13.3225,68600.0
2011-06-03 10:25:00,19.15,19.23,19.14,19.2,97900.0,13.3225,13.3782,13.3156,13.3573,97900.0
2011-06-03 10:30:00,19.2,19.25,19.2,19.21,54800.0,13.3573,13.3921,13.3573,13.3643,54800.0
2011-06-03 10:35:00,19.21,19.25,19.18,19.21,174300.0,13.3643,13.3921,13.3434,13.3643,174300.0
2011-06-03 10:40:00,19.2,19.24,19.2,19.23,63200.0,13.3573,13.3851,13.3573,13.3782,63200.0
2011-06-03 10:45:00,19.23,19.24,19.19,19.19,57500.0,13.3782,13.3851,13.3504,13.3504,57500.0
2011-06-03 10:50:00,19.18,19.19,19.13,19.16,77400.0,13.3434,13.3504,13.3086,13.3295,77400.0
2011-06-03 10:55:00,19.15,19.2,19.15,19.2,71500.0,13.3225,13.3573,13.3225,13.3573,71500.0
2011-06-03 11:00:00,19.19,19.27,19.19,19.26,108700.0,13.3504,13.406,13.3504,13.3991,108700.0
2011-06-03 11:05:00,19.27,19.27,19.21,19.25,184400.0,13.406,13.406,13.3643,13.3921,184400.0
2011-06-03 11:10:00,19.25,19.25,19.23,19.23,27700.0,13.3921,13.3921,13.3782,13.3782,27700.0
2011-06-03 11:15:00,19.23,19.25,19.21,19.25,123600.0,13.3782,13.3921,13.3643,13.3921,123600.0
2011-06-03 11:20:00,19.24,19.29,19.24,19.29,71800.0,13.3851,13.4199,13.3851,13.4199,71800.0
2011-06-03 11:25:00,19.29,19.29,19.27,19.28,111500.0,13.4199,13.4199,13.406,13.413,111500.0
2011-06-03 11:30:00,19.28,19.31,19.28,19.3,182900.0,13.413,13.4338,13.413,13.4269,182900.0
2011-06-03 11:35:00,19.29,19.3,19.28,19.28,180700.0,13.4199,13.4269,13.413,13.413,180700.0
2011-06-03 11:40:00,19.28,19.31,19.27,19.28,124100.0,13.413,13.4338,13.406,13.413,124100.0
2011-06-03 11:45:00,19.29,19.31,19.28,19.3,53100.0,13.4199,13.4338,13.413,13.4269,53100.0
2011-06-03 11:50:00,19.31,19.32,19.29,19.29,196800.0,13.4338,13.4408,13.4199,13.4199,196800.0
2011-06-03 11:55:00,19.29,19.3,19.29,19.29,86800.0,13.4199,13.4269,13.4199,13.4199,86800.0
2011-06-03 12:00:00,19.29,19.31,19.27,19.28,107400.0,13.4199,13.4338,13.406,13.413,107400.0
2011-06-03 12:05:00,19.27,19.29,19.26,19.27,102100.0,13.406,13.4199,13.3991,13.406,102100.0
2011-06-03 12:10:00,19.26,19.28,19.26,19.26,91200.0,13.3991,13.413,13.3991,13.3991,91200.0
2011-06-03 12:15:00,19.26,19.27,19.25,19.25,37900.0,13.3991,13.406,13.3921,13.3921,37900.0
2011-06-03 12:20:00,19.26,19.26,19.24,19.25,52300.0,13.3991,13.3991,13.3851,13.3921,52300.0
2011-06-03 12:25:00,19.24,19.25,19.24,19.24,48800.0,13.3851,13.3921,13.3851,13.3851,48800.0
2011-06-03 12:30:00,19.25,19.26,19.23,19.23,85800.0,13.3921,13.3991,13.3782,13.3782,85800.0
2011-06-03 12:35:00,19.24,19.25,19.21,19.22,302300.0,13.3851,13.3921,13.3643,13.3712,302300.0
2011-06-03 12:40:00,19.22,19.23,19.19,19.22,131600.0,13.3712,13.3782,13.3504,13.3712,131600.0
2011-06-03 12:45:00,19.22,19.23,19.21,19.22,202700.0,13.3712,13.3782,13.3643,13.3712,202700.0
2011-06-03 12:50:00,19.23,19.23,19.19,19.2,86100.0,13.3782,13.3782,13.3504,13.3573,86100.0
2011-06-03 12:55:00,19.2,19.2,19.17,19.19,69400.0,13.3573,13.3573,13.3364,13.3504,69400.0
2011-06-03 13:00:00,19.18,19.19,19.18,19.19,45300.0,13.3434,13.3504,13.3434,13.3504,45300.0
2011-06-03 13:05:00,19.19,19.19,19.18,19.19,70600.0,13.3504,13.3504,13.3434,13.3504,70600.0
2011-06-03 13:10:00,19.19,19.2,19.18,19.19,59000.0,13.3504,13.3573,13.3434,13.3504,59000.0
2011-06-03 13:15:00,19.19,19.19,19.18,19.18,59800.0,13.3504,13.3504,13.3434,13.3434,59800.0
2011-06-03 13:20:00,19.18,19.19,19.15,19.18,228500.0,13.3434,13.3504,13.3225,13.3434,228500.0
2011-06-03 13:25:00,19.17,19.19,19.16,19.17,393300.0,13.3364,13.3504,13.3295,13.3364,393300.0
2011-06-03 13:30:00,19.17,19.18,19.14,19.16,152800.0,13.3364,13.3434,13.3156,13.3295,152800.0
2011-06-03 13:35:00,19.16,19.16,19.14,19.14,74500.0,13.3295,13.3295,13.3156,13.3156,74500.0
2011-06-03 13:40:00,19.15,19.15,19.12,19.12,69200.0,13.3225,13.3225,13.3017,13.3017,69200.0
2011-06-03 13:45:00,19.13,19.16,19.12,19.14,96300.0,13.3086,13.3295,13.3017,13.3156,96300.0
2011-06-03 13:50:00,19.14,19.14,19.1,19.1,204200.0,13.3156,13.3156,13.2877,13.2877,204200.0
2011-06-03 13:55:00,19.11,19.12,19.09,19.1,94600.0,13.2947,13.3017,13.2808,13.2877,94600.0
2011-06-03 14:00:00,19.09,19.1,19.07,19.07,60400.0,13.2808,13.2877,13.2669,13.2669,60400.0
2011-06-03 14:05:00,19.07,19.09,19.07,19.09,128600.0,13.2669,13.2808,13.2669,13.2808,128600.0
2011-06-03 14:10:00,19.08,19.09,19.08,19.09,42900.0,13.2738,13.2808,13.2738,13.2808,42900.0
2011-06-03 14:15:00,19.09,19.11,19.08,19.11,52800.0,13.2808,13.2947,13.2738,13.2947,52800.0
2011-06-03 14:20:00,19.1,19.11,19.08,19.08,113600.0,13.2877,13.2947,13.2738,13.2738,113600.0
2011-06-03 14:25:00,19.08,19.08,19.06,19.06,36600.0,13.2738,13.2738,13.2599,13.2599,36600.0
2011-06-03 14:30:00,19.06,19.08,19.05,19.06,76800.0,13.2599,13.2738,13.253,13.2599,76800.0
2011-06-03 14:35:00,19.06,19.07,19.03,19.04,122600.0,13.2599,13.2669,13.239,13.246,122600.0
2011-06-03 14:40:00,19.04,19.04,19.02,19.03,94600.0,13.246,13.246,13.2321,13.239,94600.0
2011-06-03 14:45:00,19.03,19.04,19.02,19.04,76400.0,13.239,13.246,13.2321,13.246,76400.0
2011-06-03 14:50:00,19.04,19.04,19.03,19.04,44800.0,13.246,13.246,13.239,13.246,44800.0
2011-06-03 14:55:00,19.03,19.04,19.01,19.01,108400.0,13.239,13.246,13.2251,13.2251,108400.0
2011-06-03 15:00:00,19.01,19.01,19.0,19.0,142500.0,13.2251,13.2251,13.2182,13.2182,142500.0
2011-06-03 15:05:00,19.01,19.01,18.98,18.98,168800.0,13.2251,13.2251,13.2043,13.2043,168800.0
2011-06-03 15:10:00,18.98,19.0,18.96,18.97,131200.0,13.2043,13.2182,13.1903,13.1973,131200.0
2011-06-03 15:15:00,18.97,19.0,18.97,19.0,217200.0,13.1973,13.2182,13.1973,13.2182,217200.0
2011-06-03 15:20:00,19.0,19.04,18.99,19.04,183600.0,13.2182,13.246,13.2112,13.246,183600.0
2011-06-03 15:25:00,19.04,19.05,19.03,19.05,140900.0,13.246,13.253,13.239,13.253,140900.0
2011-06-03 15:30:00,19.04,19.09,19.04,19.08,150200.0,13.246,13.2808,13.246,13.2738,150200.0
2011-06-03 15:35:00,19.09,19.11,19.07,19.09,379400.0,13.2808,13.2947,13.2669,13.2808,379400.0
2011-06-03 15:40:00,19.1,19.12,19.09,19.1,502800.0,13.2877,13.3017,13.2808,13.2877,502800.0
2011-06-03 15:45:00,19.1,19.11,19.08,19.1,405200.0,13.2877,13.2947,13.2738,13.2877,405200.0
2011-06-03 15:50:00,19.1,19.11,19.04,19.04,488100.0,13.2877,13.2947,13.246,13.246,488100.0
2011-06-03 15:55:00,19.04,19.05,19.01,19.02,939000.0,13.246,13.253,13.2251,13.2321,939000.0
2011-06-06 09:30:00,18.95,18.99,18.95,18.95,224100.0,13.1834,13.2112,13.1834,13.1834,224100.0
2011-06-06 09:35:00,18.95,19.05,18.95,19.04,129400.0,13.1834,13.253,13.1834,13.246,129400.0
2011-06-06 09:40:00,19.04,19.07,18.99,19.05,117100.0,13.246,13.2669,13.2112,13.253,117100.0
2011-06-06 09:45:00,19.05,19.05,18.96,18.98,108800.0,13.253,13.253,13.1903,13.2043,108800.0
2011-06-06 09:50:00,18.98,19.0,18.95,18.98,133500.0,13.2043,13.2182,13.1834,13.2043,133500.0
2011-06-06 09:55:00,18.98,18.98,18.96,18.96,275600.0,13.2043,13.2043,13.1903,13.1903,275600.0
2011-06-06 10:00:00,18.97,18.98,18.91,18.92,201300.0,13.1973,13.2043,13.1556,13.1625,201300.0
2011-06-06 10:05:00,18.92,18.95,18.91,18.92,216400.0,13.1625,13.1834,13.1556,13.1625,216400.0
2011-06-06 10:10:00,18.92,18.95,18.91,18.94,80700.0,13.1625,13.1834,13.1556,13.1764,80700.0
2011-06-06 10:15:00,18.93,18.95,18.9,18.92,282700.0,13.1695,13.1834,13.1486,13.1625,282700.0
2011-06-06 10:20:00,18.91,19.01,18.89,19.0,189400.0,13.1556,13.2251,13.1417,13.2182,189400.0
2011-06-06 10:25:00,19.01,19.06,19.0,19.05,45100.0,13.2251,13.2599,13.2182,13.253,45100.0
2011-06-06 10:30:00,19.06,19.09,19.01,19.01,119300.0,13.2599,13.2808,13.2251,13.2251,119300.0
2011-06-06 10:35:00,19.01,19.02,18.98,18.98,45200.0,13.2251,13.2321,13.2043,13.2043,45200.0
2011-06-06 10:40:00,18.97,19.02,18.97,19.0,235600.0,13.1973,13.2321,13.1973,13.2182,235600.0
2011-06-06 10:45:00,18.99,19.01,18.97,19.01,97600.0,13.2112,13.2251,13.1973,13.2251,97600.0
2011-06-06 10:50:00,19.0,19.03,19.0,19.0,56300.0,13.2182,13.239,13.2182,13.2182,56300.0
2011-06-06 10:55:00,19.01,19.01,18.98,18.99,58900.0,13.2251,13.2251,13.2043,13.2112,58900.0
2011-06-06 11:00:00,19.0,19.08,18.99,19.08,154300.0,13.2182,13.2738,13.2112,13.2738,154300.0
2011-06-06 11:05:00,19.07,19.09,19.07,19.08,55400.0,13.2669,13.2808,13.2669,13.2738,55400.0
2011-06-06 11:10:00,19.09,19.12,19.08,19.11,45200.0,13.2808,13.3017,13.2738,13.2947,45200.0
2011-06-06 11:15:00,19.11,19.12,19.07,19.07,97900.0,13.2947,13.3017,13.2669,13.2669,97900.0
2011-06-06 11:20:00,19.07,19.07,19.05,19.06,63700.0,13.2669,13.2669,13.253,13.2599,63700.0
2011-06-06 11:25:00,19.05,19.06,19.05,19.06,20900.0,13.253,13.2599,13.253,13.2599,20900.0
2011-06-06 11:30:00,19.05,19.07,19.05,19.05,77700.0,13.253,13.2669,13.253,13.253,77700.0
2011-06-06 11:35:00,19.05,19.11,19.05,19.1,138700.0,13.253,13.2947,13.253,13.2877,138700.0
2011-06-06 11:40:00,19.1,19.11,19.06,19.06,108200.0,13.2877,13.2947,13.2599,13.2599,108200.0
2011-06-06 11:45:00,19.06,19.07,19.05,19.07,86300.0,13.2599,13.2669,13.253,13.2669,86300.0
2011-06-06 11:50:00,19.07,19.08,19.06,19.08,59100.0,13.2669,13.2738,13.2599,13.2738,59100.0
2011-06-06 11:55:00,19.07,19.09,19.07,19.08,37900.0,13.2669,13.2808,13.2669,13.2738,37900.0
2011-06-06 12:00:00,19.08,19.09,19.07,19.07,38100.0,13.2738,13.2808,13.2669,13.2669,38100.0
2011-06-06 12:05:00,19.07,19.08,19.06,19.07,66400.0,13.2669,13.2738,13.2599,13.2669,66400.0
2011-06-06 12:10:00,19.07,19.08,19.05,19.05,60500.0,13.2669,13.2738,13.253,13.253,60500.0
2011-06-06 12:15:00,19.06,19.06,19.05,19.06,39700.0,13.2599,13.2599,13.253,13.2599,39700.0
2011-06-06 12:20:00,19.06,19.08,19.05,19.07,67300.0,13.2599,13.2738,13.253,13.2669,67300.0
2011-06-06 12:25:00,19.08,19.08,19.06,19.06,35000.0,13.2738,13.2738,13.2599,13.2599,35000.0
2011-06-06 12:30:00,19.06,19.07,19.05,19.05,52900.0,13.2599,13.2669,13.253,13.253,52900.0
2011-06-06 12:35:00,19.05,19.05,19.03,19.03,39900.0,13.253,13.253,13.239,13.239,39900.0
2011-06-06 12:40:00,19.03,19.05,19.02,19.05,48200.0,13.239,13.253,13.2321,13.253,48200.0
2011-06-06 12:45:00,19.04,19.06,19.04,19.05,42200.0,13.246,13.2599,13.246,13.253,42200.0
2011-06-06 12:50:00,19.05,19.05,19.04,19.05,26900.0,13.253,13.253,13.246,13.253,26900.0
2011-06-06 12:55:00,19.05,19.05,19.02,19.02,46500.0,13.253,13.253,13.2321,13.2321,46500.0
2011-06-06 13:00:00,19.03,19.03,19.0,19.01,145500.0,13.239,13.239,13.2182,13.2251,145500.0
2011-06-06 13:05:00,19.01,19.03,19.0,19.01,35600.0,13.2251,13.239,13.2182,13.2251,35600.0
2011-06-06 13:10:00,19.02,19.05,19.02,19.04,38000.0,13.2321,13.253,13.2321,13.246,38000.0
2011-06-06 13:15:00,19.05,19.08,19.04,19.07,49300.0,13.253,13.2738,13.246,13.2669,49300.0
2011-06-06 13:20:00,19.08,19.08,19.04,19.06,68000.0,13.2738,13.2738,13.246,13.2599,68000.0
2011-06-06 13:25:00,19.06,19.06,19.03,19.03,44500.0,13.2599,13.2599,13.239,13.239,44500.0
2011-06-06 13:30:00,19.04,19.04,19.0,19.0,111900.0,13.246,13.246,13.2182,13.2182,111900.0
2011-06-06 13:35:00,19.01,19.02,19.0,19.0,61900.0,13.2251,13.2321,13.2182,13.2182,61900.0
2011-06-06 13:40:00,19.0,19.02,18.97,18.97,1383300.0,13.2182,13.2321,13.1973,13.1973,1383300.0
2011-06-06 13:45:00,18.98,19.01,18.97,19.0,117900.0,13.2043,13.2251,13.1973,13.2182,117900.0
2011-06-06 13:50:00,18.99,19.02,18.99,19.02,113200.0,13.2112,13.2321,13.2112,13.2321,113200.0
2011-06-06 13:55:00,19.01,19.02,19.0,19.0,85100.0,13.2251,13.2321,13.2182,13.2182,85100.0
2011-06-06 14:00:00,19.01,19.02,19.0,19.01,126100.0,13.2251,13.2321,13.2182,13.2251,126100.0
2011-06-06 14:05:00,19.0,19.02,18.98,19.02,139700.0,13.2182,13.2321,13.2043,13.2321,139700.0
2011-06-06 14:10:00,19.02,19.02,18.98,18.99,134700.0,13.2321,13.2321,13.2043,13.2112,134700.0
2011-06-06 14:15:00,18.99,19.0,18.96,18.97,222500.0,13.2112,13.2182,13.1903,13.1973,222500.0
2011-06-06 14:20:00,18.96,18.99,18.96,18.98,63400.0,13.1903,13.2112,13.1903,13.2043,63400.0
2011-06-06 14:25:00,18.99,18.99,18.95,18.95,70000.0,13.2112,13.2112,13.1834,13.1834,70000.0
2011-06-06 14:30:00,18.96,18.97,18.95,18.96,79500.0,13.1903,13.1973,13.1834,13.1903,79500.0
2011-06-06 14:35:00,18.96,18.97,18.94,18.94,139300.0,13.1903,13.1973,13.1764,13.1764,139300.0
2011-06-06 14:40:00,18.94,18.95,18.93,18.95,73000.0,13.1764,13.1834,13.1695,13.1834,73000.0
2011-06-06 14:45:00,18.95,18.96,18.92,18.94,100700.0,13.1834,13.1903,13.1625,13.1764,100700.0
2011-06-06 14:50:00,18.94,18.95,18.9,18.9,122600.0,13.1764,13.1834,13.1486,13.1486,122600.0
2011-06-06 14:55:00,18.91,18.92,18.9,18.91,59200.0,13.1556,13.1625,13.1486,13.1556,59200.0
2011-06-06 15:00:00,18.91,18.94,18.91,18.92,175400.0,13.1556,13.1764,13.1556,13.1625,175400.0
2011-06-06 15:05:00,18.92,18.93,18.88,18.89,201900.0,13.1625,13.1695,13.1347,13.1417,201900.0
2011-06-06 15:10:00,18.89,18.9,18.85,18.86,558700.0,13.1417,13.1486,13.1138,13.1208,558700.0
2011-06-06 15:15:00,18.86,18.87,18.83,18.86,370100.0,13.1208,13.1277,13.0999,13.1208,370100.0
2011-06-06 15:20:00,18.86,18.87,18.84,18.87,120800.0,13.1208,13.1277,13.1069,13.1277,120800.0
2011-06-06 15:25:00,18.87,18.87,18.82,18.84,195900.0,13.1277,13.1277,13.093,13.1069,195900.0
2011-06-06 15:30:00,18.84,18.91,18.84,18.89,104800.0,13.1069,13.1556,13.1069,13.1417,104800.0
2011-06-06 15:35:00,18.9,18.9,18.87,18.88,114400.0,13.1486,13.1486,13.1277,13.1347,114400.0
2011-06-06 15:40:00,18.88,18.93,18.88,18.91,279800.0,13.1347,13.1695,13.1347,13.1556,279800.0
2011-06-06 15:45:00,18.9,18.91,18.87,18.89,253500.0,13.1486,13.1556,13.1277,13.1417,253500.0
2011-06-06 15:50:00,18.89,18.89,18.85,18.88,353200.0,13.1417,13.1417,13.1138,13.1347,353200.0
2011-06-06 15:55:00,18.89,18.9,18.87,18.88,543500.0,13.1417,13.1486,13.1277,13.1347,543500.0
2011-06-07 09:30:00,18.94,19.01,18.89,18.98,344100.0,13.1764,13.2251,13.1417,13.2043,344100.0
2011-06-07 09:35:00,18.98,18.99,18.95,18.98,193100.0,13.2043,13.2112,13.1834,13.2043,193100.0
2011-06-07 09:40:00,18.99,19.0,18.98,18.99,248200.0,13.2112,13.2182,13.2043,13.2112,248200.0
2011-06-07 09:45:00,19.0,19.0,18.97,18.98,64200.0,13.2182,13.2182,13.1973,13.2043,64200.0
2011-06-07 09:50:00,18.97,18.98,18.9,18.91,109000.0,13.1973,13.2043,13.1486,13.1556,109000.0
2011-06-07 09:55:00,18.91,18.92,18.87,18.92,128200.0,13.1556,13.1625,13.1277,13.1625,128200.0
2011-06-07 10:00:00,18.91,18.99,18.91,18.99,197000.0,13.1556,13.2112,13.1556,13.2112,197000.0
2011-06-07 10:05:00,18.99,19.0,18.98,19.0,160200.0,13.2112,13.2182,13.2043,13.2182,160200.0
2011-06-07 10:10:00,18.99,19.01,18.98,19.01,183900.0,13.2112,13.2251,13.2043,13.2251,183900.0
2011-06-07 10:15:00,19.0,19.02,19.0,19.0,68900.0,13.2182,13.2321,13.2182,13.2182,68900.0
2011-06-07 10:20:00,19.0,19.01,18.98,19.0,219700.0,13.2182,13.2251,13.2043,13.2182,219700.0
2011-06-07 10:25:00,18.99,19.01,18.98,18.99,99300.0,13.2112,13.2251,13.2043,13.2112,99300.0
2011-06-07 10:30:00,19.0,19.04,19.0,19.04,67100.0,13.2182,13.246,13.2182,13.246,67100.0
2011-06-07 10:35:00,19.04,19.09,19.04,19.08,95500.0,13.246,13.2808,13.246,13.2738,95500.0
2011-06-07 10:40:00,19.08,19.09,19.03,19.04,65900.0,13.2738,13.2808,13.239,13.246,65900.0
2011-06-07 10:45:00,19.04,19.04,19.0,19.0,43400.0,13.246,13.246,13.2182,13.2182,43400.0
2011-06-07 10:50:00,19.0,19.04,18.99,19.0,83600.0,13.2182,13.246,13.2112,13.2182,83600.0
2011-06-07 10:55:00,19.0,19.0,18.99,19.0,12500.0,13.2182,13.2182,13.2112,13.2182,12500.0
2011-06-07 11:00:00,18.99,19.0,18.94,18.96,131400.0,13.2112,13.2182,13.1764,13.1903,131400.0
2011-06-07 11:05:00,18.95,19.0,18.95,18.99,83400.0,13.1834,13.2182,13.1834,13.2112,83400.0
2011-06-07 11:10:00,19.0,19.0,18.99,19.0,32500.0,13.2182,13.2182,13.2112,13.2182,32500.0
2011-06-07 11:15:00,19.0,19.0,18.99,19.0,35800.0,13.2182,13.2182,13.2112,13.2182,35800.0
2011-06-07 11:20:00,18.99,19.0,18.99,19.0,45400.0,13.2112,13.2182,13.2112,13.2182,45400.0
2011-06-07 11:25:00,19.0,19.04,18.99,19.02,211100.0,13.2182,13.246,13.2112,13.2321,211100.0
2011-06-07 11:30:00,19.02,19.03,18.99,19.01,198700.0,13.2321,13.239,13.2112,13.2251,198700.0
2011-06-07 11:35:00,19.01,19.02,18.99,19.02,176300.0,13.2251,13.2321,13.2112,13.2321,176300.0
2011-06-07 11:40:00,19.02,19.04,19.02,19.04,62500.0,13.2321,13.246,13.2321,13.246,62500.0
2011-06-07 11:45:00,19.03,19.04,19.01,19.02,50900.0,13.239,13.246,13.2251,13.2321,50900.0
2011-06-07 11:50:00,19.02,19.04,19.01,19.02,138500.0,13.2321,13.246,13.2251,13.2321,138500.0
2011-06-07 11:55:00,19.02,19.03,19.0,19.02,162100.0,13.2321,13.239,13.2182,13.2321,162100.0
2011-06-07 12:00:00,19.02,19.03,18.99,19.0,129200.0,13.2321,13.239,13.2112,13.2182,129200.0
2011-06-07 12:05:00,19.0,19.01,18.98,19.01,74100.0,13.2182,13.2251,13.2043,13.2251,74100.0
2011-06-07 12:10:00,19.0,19.01,18.99,19.0,156100.0,13.2182,13.2251,13.2112,13.2182,156100.0
2011-06-07 12:15:00,19.0,19.02,18.99,19.01,53400.0,13.2182,13.2321,13.2112,13.2251,53400.0
2011-06-07 12:20:00,19.0,19.01,18.99,19.01,32900.0,13.2182,13.2251,13.2112,13.2251,32900.0
2011-06-07 12:25:00,19.0,19.01,18.99,19.01,59000.0,13.2182,13.2251,13.2112,13.2251,59000.0
2011-06-07 12:30:00,19.01,19.01,19.0,19.01,54500.0,13.2251,13.2251,13.2182,13.2251,54500.0
2011-06-07 12:35:00,19.01,19.01,19.0,19.01,13300.0,13.2251,13.2251,13.2182,13.2251,13300.0
2011-06-07 12:40:00,19.01,19.01,19.0,19.01,94500.0,13.2251,13.2251,13.2182,13.2251,94500.0
2011-06-07 12:45:00,19.0,19.03,19.0,19.02,35600.0,13.2182,13.239,13.2182,13.2321,35600.0
2011-06-07 12:50:00,19.03,19.05,19.03,19.05,18600.0,13.239,13.253,13.239,13.253,18600.0
2011-06-07 12:55:00,19.05,19.07,19.04,19.07,36800.0,13.253,13.2669,13.246,13.2669,36800.0
2011-06-07 13:00:00,19.06,19.07,19.05,19.06,37100.0,13.2599,13.2669,13.253,13.2599,37100.0
2011-06-07 13:05:00,19.07,19.08,19.06,19.08,42900.0,13.2669,13.2738,13.2599,13.2738,42900.0
2011-06-07 13:10:00,19.07,19.09,19.07,19.09,79300.0,13.2669,13.2808,13.2669,13.2808,79300.0
2011-06-07 13:15:00,19.07,19.07,19.04,19.05,61600.0,13.2669,13.2669,13.246,13.253,61600.0
2011-06-07 13:20:00,19.04,19.05,19.01,19.02,55100.0,13.246,13.253,13.2251,13.2321,55100.0
2011-06-07 13:25:00,19.03,19.03,19.01,19.01,24700.0,13.239,13.239,13.2251,13.2251,24700.0
2011-06-07 13:30:00,19.02,19.04,19.02,19.04,62300.0,13.2321,13.246,13.2321,13.246,62300.0
2011-06-07 13:35:00,19.03,19.05,19.03,19.04,54500.0,13.239,13.253,13.239,13.246,54500.0
2011-06-07 13:40:00,19.04,19.05,19.03,19.03,25100.0,13.246,13.253,13.239,13.239,25100.0
2011-06-07 13:45:00,19.04,19.04,19.02,19.03,29700.0,13.246,13.246,13.2321,13.239,29700.0
2011-06-07 13:50:00,19.02,19.04,19.01,19.03,47800.0,13.2321,13.246,13.2251,13.239,47800.0
2011-06-07 13:55:00,19.02,19.05,19.02,19.04,59900.0,13.2321,13.253,13.2321,13.246,59900.0
2011-06-07 14:00:00,19.04,19.06,19.03,19.06,66400.0,13.246,13.2599,13.239,13.2599,66400.0
2011-06-07 14:05:00,19.05,19.09,19.05,19.09,49300.0,13.253,13.2808,13.253,13.2808,49300.0
2011-06-07 14:10:00,19.09,19.09,19.06,19.07,55100.0,13.2808,13.2808,13.2599,13.2669,55100.0
2011-06-07 14:15:00,19.07,19.1,19.06,19.1,71900.0,13.2669,13.2877,13.2599,13.2877,71900.0
2011-06-07 14:20:00,19.09,19.11,19.08,19.09,131100.0,13.2808,13.2947,13.2738,13.2808,131100.0
2011-06-07 14:25:00,19.1,19.13,19.09,19.13,112200.0,13.2877,13.3086,13.2808,13.3086,112200.0
2011-06-07 14:30:00,19.12,19.13,19.06,19.08,138000.0,13.3017,13.3086,13.2599,13.2738,138000.0
2011-06-07 14:35:00,19.08,19.1,19.07,19.07,100100.0,13.2738,13.2877,13.2669,13.2669,100100.0
2011-06-07 14:40:00,19.07,19.08,19.07,19.07,22300.0,13.2669,13.2738,13.2669,13.2669,22300.0
2011-06-07 14:45:00,19.07,19.09,19.06,19.06,69500.0,13.2669,13.2808,13.2599,13.2599,69500.0
2011-06-07 14:50:00,19.06,19.07,19.03,19.04,52800.0,13.2599,13.2669,13.239,13.246,52800.0
2011-06-07 14:55:00,19.04,19.04,19.02,19.03,81400.0,13.246,13.246,13.2321,13.239,81400.0
2011-06-07 15:00:00,19.02,19.05,19.01,19.03,57200.0,13.2321,13.253,13.2251,13.239,57200.0
2011-06-07 15:05:00,19.03,19.03,18.99,18.99,94500.0,13.239,13.239,13.2112,13.2112,94500.0
2011-06-07 15:10:00,19.0,19.02,18.99,19.01,48800.0,13.2182,13.2321,13.2112,13.2251,48800.0
2011-06-07 15:15:00,19.02,19.03,19.0,19.0,55700.0,13.2321,13.239,13.2182,13.2182,55700.0
2011-06-07 15:20:00,19.01,19.01,18.97,18.98,74600.0,13.2251,13.2251,13.1973,13.2043,74600.0
2011-06-07 15:25:00,18.98,19.0,18.98,19.0,47900.0,13.2043,13.2182,13.2043,13.2182,47900.0
2011-06-07 15:30:00,18.99,19.0,18.96,18.97,139100.0,13.2112,13.2182,13.1903,13.1973,139100.0
2011-06-07 15:35:00,18.97,19.01,18.96,18.99,115700.0,13.1973,13.2251,13.1903,13.2112,115700.0
2011-06-07 15:40:00,18.98,18.99,18.91,18.94,181400.0,13.2043,13.2112,13.1556,13.1764,181400.0
2011-06-07 15:45:00,18.94,18.97,18.91,18.92,398400.0,13.1764,13.1973,13.1556,13.1625,398400.0
2011-06-07 15:50:00,18.92,18.94,18.89,18.94,304300.0,13.1625,13.1764,13.1417,13.1764,304300.0
2011-06-07 15:55:00,18.94,18.94,18.89,18.9,624000.0,13.1764,13.1764,13.1417,13.1486,624000.0
2011-06-08 09:30:00,18.7,18.72,18.61,18.63,323700.0,13.0095,13.0234,12.9469,12.9608,323700.0
2011-06-08 09:35:00,18.63,18.7,18.62,18.65,171800.0,12.9608,13.0095,12.9538,12.9747,171800.0
2011-06-08 09:40:00,18.65,18.68,18.63,18.65,333200.0,12.9747,12.9956,12.9608,12.9747,333200.0
2011-06-08 09:45:00,18.65,18.65,18.52,18.55,232300.0,12.9747,12.9747,12.8842,12.9051,232300.0
2011-06-08 09:50:00,18.54,18.58,18.5,18.53,203300.0,12.8982,12.926,12.8703,12.8912,203300.0
2011-06-08 09:55:00,18.53,18.54,18.46,18.47,124500.0,12.8912,12.8982,12.8425,12.8495,124500.0
2011-06-08 10:00:00,18.47,18.55,18.47,18.53,232900.0,12.8495,12.9051,12.8495,12.8912,232900.0
2011-06-08 10:05:00,18.54,18.57,18.53,18.57,61000.0,12.8982,12.919,12.8912,12.919,61000.0
2011-06-08 10:10:00,18.57,18.58,18.54,18.57,222400.0,12.919,12.926,12.8982,12.919,222400.0
2011-06-08 10:15:00,18.57,18.59,18.56,18.57,204300.0,12.919,12.9329,12.9121,12.919,204300.0
2011-06-08 10:20:00,18.58,18.6,18.57,18.59,746400.0,12.926,12.9399,12.919,12.9329,746400.0
2011-06-08 10:25:00,18.58,18.64,18.57,18.63,189600.0,12.926,12.9677,12.919,12.9608,189600.0
2011-06-08 10:30:00,18.63,18.64,18.57,18.57,133000.0,12.9608,12.9677,12.919,12.919,133000.0
2011-06-08 10:35:00,18.58,18.65,18.58,18.6,111300.0,12.926,12.9747,12.926,12.9399,111300.0
2011-06-08 10:40:00,18.59,18.64,18.57,18.64,145800.0,12.9329,12.9677,12.919,12.9677,145800.0
2011-06-08 10:45:00,18.64,18.66,18.62,18.66,126100.0,12.9677,12.9816,12.9538,12.9816,126100.0
2011-06-08 10:50:00,18.65,18.66,18.62,18.65,165100.0,12.9747,12.9816,12.9538,12.9747,165100.0
2011-06-08 10:55:00,18.66,18.66,18.62,18.66,168000.0,12.9816,12.9816,12.9538,12.9816,168000.0
2011-06-08 11:00:00,18.66,18.71,18.66,18.71,192400.0,12.9816,13.0164,12.9816,13.0164,192400.0
2011-06-08 11:05:00,18.72,18.72,18.67,18.67,153900.0,13.0234,13.0234,12.9886,12.9886,153900.0
2011-06-08 11:10:00,18.67,18.68,18.63,18.63,114300.0,12.9886,12.9956,12.9608,12.9608,114300.0
2011-06-08 11:15:00,18.63,18.65,18.61,18.63,64700.0,12.9608,12.9747,12.9469,12.9608,64700.0
2011-06-08 11:20:00,18.63,18.63,18.61,18.62,58200.0,12.9608,12.9608,12.9469,12.9538,58200.0
2011-06-08 11:25:00,18.62,18.62,18.6,18.61,68100.0,12.9538,12.9538,12.9399,12.9469,68100.0
2011-06-08 11:30:00,18.61,18.65,18.6,18.64,39600.0,12.9469,12.9747,12.9399,12.9677,39600.0
2011-06-08 11:35:00,18.65,18.68,18.64,18.65,70000.0,12.9747,12.9956,12.9677,12.9747,70000.0
2011-06-08 11:40:00,18.65,18.65,18.61,18.62,89700.0,12.9747,12.9747,12.9469,12.9538,89700.0
2011-06-08 11:45:00,18.62,18.66,18.62,18.66,97600.0,12.9538,12.9816,12.9538,12.9816,97600.0
2011-06-08 11:50:00,18.66,18.66,18.64,18.66,111500.0,12.9816,12.9816,12.9677,12.9816,111500.0
2011-06-08 11:55:00,18.66,18.71,18.65,18.7,105200.0,12.9816,13.0164,12.9747,13.0095,105200.0
2011-06-08 12:00:00,18.69,18.71,18.68,18.71,153900.0,13.0025,13.0164,12.9956,13.0164,153900.0
2011-06-08 12:05:00,18.7,18.71,18.67,18.68,34600.0,13.0095,13.0164,12.9886,12.9956,34600.0
2011-06-08 12:10:00,18.68,18.7,18.68,18.68,55300.0,12.9956,13.0095,12.9956,12.9956,55300.0
2011-06-08 12:15:00,18.68,18.7,18.67,18.7,46500.0,12.9956,13.0095,12.9886,13.0095,46500.0
2011-06-08 12:20:00,18.7,18.71,18.66,18.66,89100.0,13.0095,13.0164,12.9816,12.9816,89100.0
2011-06-08 12:25:00,18.66,18.69,18.66,18.67,107300.0,12.9816,13.0025,12.9816,12.9886,107300.0
2011-06-08 12:30:00,18.67,18.72,18.66,18.72,37100.0,12.9886,13.0234,12.9816,13.0234,37100.0
2011-06-08 12:35:00,18.72,18.72,18.68,18.68,110000.0,13.0234,13.0234,12.9956,12.9956,110000.0
2011-06-08 12:40:00,18.69,18.71,18.69,18.7,32700.0,13.0025,13.0164,13.0025,13.0095,32700.0
2011-06-08 12:45:00,18.71,18.73,18.69,18.69,57200.0,13.0164,13.0303,13.0025,13.0025,57200.0
2011-06-08 12:50:00,18.7,18.73,18.7,18.72,33100.0,13.0095,13.0303,13.0095,13.0234,33100.0
2011-06-08 12:55:00,18.71,18.74,18.7,18.73,46300.0,13.0164,13.0373,13.0095,13.0303,46300.0
2011-06-08 13:00:00,18.74,18.75,18.73,18.73,61400.0,13.0373,13.0443,13.0303,13.0303,61400.0
2011-06-08 13:05:00,18.73,18.76,18.72,18.73,42500.0,13.0303,13.0512,13.0234,13.0303,42500.0
2011-06-08 13:10:00,18.72,18.73,18.7,18.7,40100.0,13.0234,13.0303,13.0095,13.0095,40100.0
2011-06-08 13:15:00,18.7,18.71,18.69,18.71,35800.0,13.0095,13.0164,13.0025,13.0164,35800.0
2011-06-08 13:20:00,18.71,18.71,18.66,18.66,51700.0,13.0164,13.0164,12.9816,12.9816,51700.0
2011-06-08 13:25:00,18.66,18.67,18.65,18.66,57300.0,12.9816,12.9886,12.9747,12.9816,57300.0
2011-06-08 13:30:00,18.67,18.67,18.63,18.64,74700.0,12.9886,12.9886,12.9608,12.9677,74700.0
2011-06-08 13:35:00,18.64,18.65,18.6,18.6,47100.0,12.9677,12.9747,12.9399,12.9399,47100.0
2011-06-08 13:40:00,18.6,18.61,18.56,18.56,114900.0,12.9399,12.9469,12.9121,12.9121,114900.0
2011-06-08 13:45:00,18.56,18.59,18.56,18.58,49700.0,12.9121,12.9329,12.9121,12.926,49700.0
2011-06-08 13:50:00,18.59,18.59,18.56,18.57,49400.0,12.9329,12.9329,12.9121,12.919,49400.0
2011-06-08 13:55:00,18.57,18.58,18.55,18.57,98400.0,12.919,12.926,12.9051,12.919,98400.0
2011-06-08 14:00:00,18.57,18.63,18.57,18.61,90800.0,12.919,12.9608,12.919,12.9469,90800.0
2011-06-08 14:05:00,18.61,18.64,18.58,18.59,170100.0,12.9469,12.9677,12.926,12.9329,170100.0
2011-06-08 14:10:00,18.6,18.6,18.55,18.59,75100.0,12.9399,12.9399,12.9051,12.9329,75100.0
2011-06-08 14:15:00,18.59,18.6,18.56,18.58,82600.0,12.9329,12.9399,12.9121,12.926,82600.0
2011-06-08 14:20:00,18.58,18.59,18.55,18.55,176900.0,12.926,12.9329,12.9051,12.9051,176900.0
2011-06-08 14:25:00,18.55,18.57,18.55,18.55,75800.0,12.9051,12.919,12.9051,12.9051,75800.0
2011-06-08 14:30:00,18.56,18.61,18.56,18.59,195100.0,12.9121,12.9469,12.9121,12.9329,195100.0
2011-06-08 14:35:00,18.58,18.65,18.58,18.61,129900.0,12.926,12.9747,12.926,12.9469,129900.0
2011-06-08 14:40:00,18.62,18.64,18.62,18.63,61400.0,12.9538,12.9677,12.9538,12.9608,61400.0
2011-06-08 14:45:00,18.63,18.64,18.6,18.61,92900.0,12.9608,12.9677,12.9399,12.9469,92900.0
2011-06-08 14:50:00,18.61,18.63,18.61,18.63,38000.0,12.9469,12.9608,12.9469,12.9608,38000.0
2011-06-08 14:55:00,18.64,18.65,18.61,18.61,96100.0,12.9677,12.9747,12.9469,12.9469,96100.0
2011-06-08 15:00:00,18.61,18.62,18.6,18.62,71300.0,12.9469,12.9538,12.9399,12.9538,71300.0
2011-06-08 15:05:00,18.62,18.62,18.6,18.6,153900.0,12.9538,12.9538,12.9399,12.9399,153900.0
2011-06-08 15:10:00,18.61,18.62,18.59,18.6,189600.0,12.9469,12.9538,12.9329,12.9399,189600.0
2011-06-08 15:15:00,18.61,18.61,18.58,18.6,180000.0,12.9469,12.9469,12.926,12.9399,180000.0
2011-06-08 15:20:00,18.6,18.61,18.58,18.6,158600.0,12.9399,12.9469,12.926,12.9399,158600.0
2011-06-08 15:25:00,18.59,18.62,18.59,18.62,193400.0,12.9329,12.9538,12.9329,12.9538,193400.0
2011-06-08 15:30:00,18.61,18.63,18.6,18.61,151500.0,12.9469,12.9608,12.9399,12.9469,151500.0
2011-06-08 15:35:00,18.6,18.65,18.59,18.63,237700.0,12.9399,12.9747,12.9329,12.9608,237700.0
2011-06-08 15:40:00,18.64,18.66,18.62,18.66,249600.0,12.9677,12.9816,12.9538,12.9816,249600.0
2011-06-08 15:45:00,18.66,18.67,18.63,18.63,405300.0,12.9816,12.9886,12.9608,12.9608,405300.0
2011-06-08 15:50:00,18.63,18.66,18.63,18.63,244600.0,12.9608,12.9816,12.9608,12.9608,244600.0
2011-06-08 15:55:00,18.64,18.67,18.63,18.64,789300.0,12.9677,12.9886,12.9608,12.9677,789300.0
2011-06-09 09:30:00,18.67,18.7,18.6,18.62,119400.0,12.9886,13.0095,12.9399,12.9538,119400.0
2011-06-09 09:35:00,18.62,18.65,18.57,18.58,82800.0,12.9538,12.9747,12.919,12.926,82800.0
2011-06-09 09:40:00,18.57,18.62,18.57,18.59,64900.0,12.919,12.9538,12.919,12.9329,64900.0
2011-06-09 09:45:00,18.59,18.6,18.54,18.59,77200.0,12.9329,12.9399,12.8982,12.9329,77200.0
2011-06-09 09:50:00,18.58,18.61,18.56,18.61,48100.0,12.926,12.9469,12.9121,12.9469,48100.0
2011-06-09 09:55:00,18.6,18.63,18.59,18.63,48600.0,12.9399,12.9608,12.9329,12.9608,48600.0
2011-06-09 10:00:00,18.64,18.7,18.63,18.69,96900.0,12.9677,13.0095,12.9608,13.0025,96900.0
2011-06-09 10:05:00,18.69,18.69,18.66,18.67,49900.0,13.0025,13.0025,12.9816,12.9886,49900.0
2011-06-09 10:10:00,18.67,18.73,18.66,18.72,108200.0,12.9886,13.0303,12.9816,13.0234,108200.0
2011-06-09 10:15:00,18.72,18.72,18.67,18.67,38700.0,13.0234,13.0234,12.9886,12.9886,38700.0
2011-06-09 10:20:00,18.67,18.67,18.62,18.62,68100.0,12.9886,12.9886,12.9538,12.9538,68100.0
2011-06-09 10:25:00,18.63,18.68,18.62,18.68,70000.0,12.9608,12.9956,12.9538,12.9956,70000.0
2011-06-09 10:30:00,18.67,18.72,18.66,18.72,81600.0,12.9886,13.0234,12.9816,13.0234,81600.0
2011-06-09 10:35:00,18.71,18.73,18.69,18.71,42400.0,13.0164,13.0303,13.0025,13.0164,42400.0
2011-06-09 10:40:00,18.7,18.7,18.68,18.68,41600.0,13.0095,13.0095,12.9956,12.9956,41600.0
2011-06-09 10:45:00,18.67,18.68,18.66,18.67,67500.0,12.9886,12.9956,12.9816,12.9886,67500.0
2011-06-09 10:50:00,18.66,18.73,18.66,18.71,77800.0,12.9816,13.0303,12.9816,13.0164,77800.0
2011-06-09 10:55:00,18.71,18.74,18.7,18.74,51900.0,13.0164,13.0373,13.0095,13.0373,51900.0
2011-06-09 11:00:00,18.73,18.74,18.71,18.71,33600.0,13.0303,13.0373,13.0164,13.0164,33600.0
2011-06-09 11:05:00,18.71,18.73,18.69,18.69,104300.0,13.0164,13.0303,13.0025,13.0025,104300.0
2011-06-09 11:10:00,18.7,18.7,18.67,18.69,50200.0,13.0095,13.0095,12.9886,13.0025,50200.0
2011-06-09 11:15:00,18.68,18.73,18.65,18.71,228000.0,12.9956,13.0303,12.9747,13.0164,228000.0
2011-06-09 11:20:00,18.7,18.71,18.69,18.7,40000.0,13.0095,13.0164,13.0025,13.0095,40000.0
2011-06-09 11:25:00,18.7,18.73,18.68,18.73,140300.0,13.0095,13.0303,12.9956,13.0303,140300.0
2011-06-09 11:30:00,18.72,18.73,18.71,18.71,78700.0,13.0234,13.0303,13.0164,13.0164,78700.0
2011-06-09 11:35:00,18.71,18.73,18.7,18.73,42600.0,13.0164,13.0303,13.0095,13.0303,42600.0
2011-06-09 11:40:00,18.73,18.73,18.72,18.72,12200.0,13.0303,13.0303,13.0234,13.0234,12200.0
2011-06-09 11:45:00,18.73,18.75,18.72,18.72,123500.0,13.0303,13.0443,13.0234,13.0234,123500.0
2011-06-09 11:50:00,18.72,18.77,18.71,18.75,429200.0,13.0234,13.0582,13.0164,13.0443,429200.0
2011-06-09 11:55:00,18.75,18.76,18.72,18.72,62600.0,13.0443,13.0512,13.0234,13.0234,62600.0
2011-06-09 12:00:00,18.73,18.73,18.71,18.73,53400.0,13.0303,13.0303,13.0164,13.0303,53400.0
2011-06-09 12:05:00,18.72,18.75,18.72,18.75,48200.0,13.0234,13.0443,13.0234,13.0443,48200.0
2011-06-09 12:10:00,18.75,18.77,18.73,18.73,67900.0,13.0443,13.0582,13.0303,13.0303,67900.0
2011-06-09 12:15:00,18.73,18.75,18.73,18.73,33200.0,13.0303,13.0443,13.0303,13.0303,33200.0
2011-06-09 12:20:00,18.73,18.75,18.71,18.75,49500.0,13.0303,13.0443,13.0164,13.0443,49500.0
2011-06-09 12:25:00,18.75,18.75,18.73,18.74,28100.0,13.0443,13.0443,13.0303,13.0373,28100.0
2011-06-09 12:30:00,18.74,18.77,18.73,18.76,112600.0,13.0373,13.0582,13.0303,13.0512,112600.0
2011-06-09 12:35:00,18.76,18.77,18.75,18.76,33400.0,13.0512,13.0582,13.0443,13.0512,33400.0
2011-06-09 12:40:00,18.77,18.79,18.76,18.78,40500.0,13.0582,13.0721,13.0512,13.0651,40500.0
2011-06-09 12:45:00,18.78,18.81,18.78,18.81,77700.0,13.0651,13.086,13.0651,13.086,77700.0
2011-06-09 12:50:00,18.81,18.84,18.8,18.84,117500.0,13.086,13.1069,13.079,13.1069,117500.0
2011-06-09 12:55:00,18.84,18.85,18.83,18.85,72300.0,13.1069,13.1138,13.0999,13.1138,72300.0
2011-06-09 13:00:00,18.84,18.85,18.83,18.85,61600.0,13.1069,13.1138,13.0999,13.1138,61600.0
2011-06-09 13:05:00,18.85,18.86,18.84,18.85,72000.0,13.1138,13.1208,13.1069,13.1138,72000.0
2011-06-09 13:10:00,18.85,18.86,18.85,18.86,29900.0,13.1138,13.1208,13.1138,13.1208,29900.0
2011-06-09 13:15:00,18.85,18.86,18.85,18.86,11800.0,13.1138,13.1208,13.1138,13.1208,11800.0
2011-06-09 13:20:00,18.86,18.86,18.85,18.86,42600.0,13.1208,13.1208,13.1138,13.1208,42600.0
2011-06-09 13:25:00,18.86,18.86,18.82,18.83,269300.0,13.1208,13.1208,13.093,13.0999,269300.0
2011-06-09 13:30:00,18.84,18.84,18.8,18.82,282700.0,13.1069,13.1069,13.079,13.093,282700.0
2011-06-09 13:35:00,18.83,18.83,18.79,18.79,312900.0,13.0999,13.0999,13.0721,13.0721,312900.0
2011-06-09 13:40:00,18.79,18.79,18.73,18.74,217800.0,13.0721,13.0721,13.0303,13.0373,217800.0
2011-06-09 13:45:00,18.73,18.75,18.7,18.71,221400.0,13.0303,13.0443,13.0095,13.0164,221400.0
2011-06-09 13:50:00,18.71,18.77,18.71,18.77,77000.0,13.0164,13.0582,13.0164,13.0582,77000.0
2011-06-09 13:55:00,18.77,18.77,18.76,18.77,18300.0,13.0582,13.0582,13.0512,13.0582,18300.0
2011-06-09 14:00:00,18.77,18.78,18.74,18.78,75700.0,13.0582,13.0651,13.0373,13.0651,75700.0
2011-06-09 14:05:00,18.77,18.78,18.74,18.75,72700.0,13.0582,13.0651,13.0373,13.0443,72700.0
2011-06-09 14:10:00,18.74,18.78,18.74,18.78,101700.0,13.0373,13.0651,13.0373,13.0651,101700.0
2011-06-09 14:15:00,18.77,18.8,18.77,18.79,59100.0,13.0582,13.079,13.0582,13.0721,59100.0
2011-06-09 14:20:00,18.8,18.8,18.78,18.78,33200.0,13.079,13.079,13.0651,13.0651,33200.0
2011-06-09 14:25:00,18.77,18.79,18.76,18.76,53300.0,13.0582,13.0721,13.0512,13.0512,53300.0
2011-06-09 14:30:00,18.76,18.77,18.73,18.75,154600.0,13.0512,13.0582,13.0303,13.0443,154600.0
2011-06-09 14:35:00,18.74,18.79,18.74,18.78,204100.0,13.0373,13.0721,13.0373,13.0651,204100.0
2011-06-09 14:40:00,18.79,18.79,18.75,18.76,123700.0,13.0721,13.0721,13.0443,13.0512,123700.0
2011-06-09 14:45:00,18.77,18.77,18.75,18.76,69900.0,13.0582,13.0582,13.0443,13.0512,69900.0
2011-06-09 14:50:00,18.76,18.79,18.75,18.79,73200.0,13.0512,13.0721,13.0443,13.0721,73200.0
2011-06-09 14:55:00,18.79,18.81,18.78,18.81,42200.0,13.0721,13.086,13.0651,13.086,42200.0
2011-06-09 15:00:00,18.81,18.82,18.8,18.8,61400.0,13.086,13.093,13.079,13.079,61400.0
2011-06-09 15:05:00,18.8,18.81,18.78,18.78,58500.0,13.079,13.086,13.0651,13.0651,58500.0
2011-06-09 15:10:00,18.78,18.8,18.78,18.8,75100.0,13.0651,13.079,13.0651,13.079,75100.0
2011-06-09 15:15:00,18.8,18.81,18.76,18.77,110500.0,13.079,13.086,13.0512,13.0582,110500.0
2011-06-09 15:20:00,18.77,18.78,18.75,18.76,178100.0,13.0582,13.0651,13.0443,13.0512,178100.0
2011-06-09 15:25:00,18.76,18.76,18.73,18.74,89400.0,13.0512,13.0512,13.0303,13.0373,89400.0
2011-06-09 15:30:00,18.74,18.77,18.72,18.73,129700.0,13.0373,13.0582,13.0234,13.0303,129700.0
2011-06-09 15:35:00,18.73,18.76,18.72,18.74,116400.0,13.0303,13.0512,13.0234,13.0373,116400.0
2011-06-09 15:40:00,18.74,18.75,18.73,18.75,126100.0,13.0373,13.0443,13.0303,13.0443,126100.0
2011-06-09 15:45:00,18.74,18.75,18.69,18.71,319100.0,13.0373,13.0443,13.0025,13.0164,319100.0
2011-06-09 15:50:00,18.71,18.72,18.7,18.72,182900.0,13.0164,13.0234,13.0095,13.0234,182900.0
2011-06-09 15:55:00,18.71,18.73,18.71,18.71,329900.0,13.0164,13.0303,13.0164,13.0164,329900.0
2011-06-10 09:30:00,18.65,18.65,18.56,18.57,128500.0,12.9747,12.9747,12.9121,12.919,128500.0
2011-06-10 09:35:00,18.57,18.61,18.5,18.51,116800.0,12.919,12.9469,12.8703,12.8773,116800.0
2011-06-10 09:40:00,18.51,18.58,18.5,18.53,93000.0,12.8773,12.926,12.8703,12.8912,93000.0
2011-06-10 09:45:00,18.53,18.57,18.51,18.51,94900.0,12.8912,12.919,12.8773,12.8773,94900.0
2011-06-10 09:50:00,18.51,18.52,18.45,18.45,139900.0,12.8773,12.8842,12.8355,12.8355,139900.0
2011-06-10 09:55:00,18.45,18.48,18.38,18.42,159300.0,12.8355,12.8564,12.7868,12.8147,159300.0
2011-06-10 10:00:00,18.42,18.45,18.41,18.44,72500.0,12.8147,12.8355,12.8077,12.8286,72500.0
2011-06-10 10:05:00,18.45,18.45,18.36,18.37,111100.0,12.8355,12.8355,12.7729,12.7799,111100.0
2011-06-10 10:10:00,18.37,18.46,18.37,18.43,139400.0,12.7799,12.8425,12.7799,12.8216,139400.0
2011-06-10 10:15:00,18.43,18.43,18.42,18.42,35200.0,12.8216,12.8216,12.8147,12.8147,35200.0
2011-06-10 10:20:00,18.42,18.43,18.39,18.4,164200.0,12.8147,12.8216,12.7938,12.8008,164200.0
2011-06-10 10:25:00,18.39,18.4,18.34,18.39,120200.0,12.7938,12.8008,12.759,12.7938,120200.0
2011-06-10 10:30:00,18.39,18.4,18.34,18.35,56500.0,12.7938,12.8008,12.759,12.766,56500.0
2011-06-10 10:35:00,18.34,18.37,18.33,18.33,99600.0,12.759,12.7799,12.7521,12.7521,99600.0
2011-06-10 10:40:00,18.32,18.37,18.29,18.37,184600.0,12.7451,12.7799,12.7242,12.7799,184600.0
2011-06-10 10:45:00,18.37,18.37,18.33,18.35,85300.0,12.7799,12.7799,12.7521,12.766,85300.0
2011-06-10 10:50:00,18.35,18.36,18.31,18.33,75900.0,12.766,12.7729,12.7381,12.7521,75900.0
2011-06-10 10:55:00,18.33,18.35,18.29,18.32,66200.0,12.7521,12.766,12.7242,12.7451,66200.0
2011-06-10 11:00:00,18.32,18.33,18.29,18.3,84000.0,12.7451,12.7521,12.7242,12.7312,84000.0
2011-06-10 11:05:00,18.3,18.3,18.25,18.26,117500.0,12.7312,12.7312,12.6964,12.7034,117500.0
2011-06-10 11:10:00,18.26,18.29,18.26,18.29,40200.0,12.7034,12.7242,12.7034,12.7242,40200.0
2011-06-10 11:15:00,18.29,18.3,18.25,18.29,139600.0,12.7242,12.7312,12.6964,12.7242,139600.0
2011-06-10 11:20:00,18.3,18.36,18.29,18.35,76800.0,12.7312,12.7729,12.7242,12.766,76800.0
2011-06-10 11:25:00,18.35,18.37,18.33,18.33,52900.0,12.766,12.7799,12.7521,12.7521,52900.0
2011-06-10 11:30:00,18.33,18.38,18.32,18.37,86000.0,12.7521,12.7868,12.7451,12.7799,86000.0
2011-06-10 11:35:00,18.37,18.38,18.34,18.35,52200.0,12.7799,12.7868,12.759,12.766,52200.0
2011-06-10 11:40:00,18.35,18.38,18.33,18.37,48400.0,12.766,12.7868,12.7521,12.7799,48400.0
2011-06-10 11:45:00,18.38,18.39,18.36,18.39,39100.0,12.7868,12.7938,12.7729,12.7938,39100.0
2011-06-10 11:50:00,18.39,18.39,18.36,18.38,23500.0,12.7938,12.7938,12.7729,12.7868,23500.0
2011-06-10 11:55:00,18.38,18.39,18.37,18.39,36000.0,12.7868,12.7938,12.7799,12.7938,36000.0
2011-06-10 12:00:00,18.39,18.42,18.39,18.4,64900.0,12.7938,12.8147,12.7938,12.8008,64900.0
2011-06-10 12:05:00,18.4,18.41,18.39,18.41,43100.0,12.8008,12.8077,12.7938,12.8077,43100.0
2011-06-10 12:10:00,18.4,18.4,18.37,18.37,72800.0,12.8008,12.8008,12.7799,12.7799,72800.0
2011-06-10 12:15:00,18.37,18.39,18.37,18.39,23900.0,12.7799,12.7938,12.7799,12.7938,23900.0
2011-06-10 12:20:00,18.39,18.42,18.39,18.4,64900.0,12.7938,12.8147,12.7938,12.8008,64900.0
2011-06-10 12:25:00,18.4,18.41,18.4,18.41,28300.0,12.8008,12.8077,12.8008,12.8077,28300.0
2011-06-10 12:30:00,18.41,18.45,18.4,18.45,47800.0,12.8077,12.8355,12.8008,12.8355,47800.0
2011-06-10 12:35:00,18.44,18.44,18.43,18.43,36400.0,12.8286,12.8286,12.8216,12.8216,36400.0
2011-06-10 12:40:00,18.43,18.44,18.41,18.42,518900.0,12.8216,12.8286,12.8077,12.8147,518900.0
2011-06-10 12:45:00,18.41,18.41,18.4,18.41,56300.0,12.8077,12.8077,12.8008,12.8077,56300.0
2011-06-10 12:50:00,18.41,18.42,18.39,18.41,90400.0,12.8077,12.8147,12.7938,12.8077,90400.0
2011-06-10 12:55:00,18.4,18.42,18.4,18.41,76000.0,12.8008,12.8147,12.8008,12.8077,76000.0
2011-06-10 13:00:00,18.41,18.41,18.39,18.41,96600.0,12.8077,12.8077,12.7938,12.8077,96600.0
2011-06-10 13:05:00,18.4,18.41,18.39,18.41,95100.0,12.8008,12.8077,12.7938,12.8077,95100.0
2011-06-10 13:10:00,18.41,18.41,18.39,18.41,134200.0,12.8077,12.8077,12.7938,12.8077,134200.0
2011-06-10 13:15:00,18.4,18.41,18.4,18.41,15000.0,12.8008,12.8077,12.8008,12.8077,15000.0
2011-06-10 13:20:00,18.41,18.41,18.4,18.4,13900.0,12.8077,12.8077,12.8008,12.8008,13900.0
2011-06-10 13:25:00,18.4,18.41,18.39,18.41,140100.0,12.8008,12.8077,12.7938,12.8077,140100.0
2011-06-10 13:30:00,18.4,18.41,18.39,18.4,116100.0,12.8008,12.8077,12.7938,12.8008,116100.0
2011-06-10 13:35:00,18.4,18.41,18.39,18.39,245800.0,12.8008,12.8077,12.7938,12.7938,245800.0
2011-06-10 13:40:00,18.39,18.4,18.37,18.38,65400.0,12.7938,12.8008,12.7799,12.7868,65400.0
2011-06-10 13:45:00,18.37,18.39,18.37,18.38,43800.0,12.7799,12.7938,12.7799,12.7868,43800.0
2011-06-10 13:50:00,18.39,18.39,18.38,18.39,27300.0,12.7938,12.7938,12.7868,12.7938,27300.0
2011-06-10 13:55:00,18.39,18.39,18.37,18.38,41000.0,12.7938,12.7938,12.7799,12.7868,41000.0
2011-06-10 14:00:00,18.38,18.42,18.37,18.41,131100.0,12.7868,12.8147,12.7799,12.8077,131100.0
2011-06-10 14:05:00,18.41,18.47,18.4,18.44,270100.0,12.8077,12.8495,12.8008,12.8286,270100.0
2011-06-10 14:10:00,18.44,18.45,18.4,18.41,105300.0,12.8286,12.8355,12.8008,12.8077,105300.0
2011-06-10 14:15:00,18.41,18.44,18.4,18.43,161000.0,12.8077,12.8286,12.8008,12.8216,161000.0
2011-06-10 14:20:00,18.43,18.44,18.4,18.4,161100.0,12.8216,12.8286,12.8008,12.8008,161100.0
2011-06-10 14:25:00,18.4,18.42,18.39,18.41,192700.0,12.8008,12.8147,12.7938,12.8077,192700.0
2011-06-10 14:30:00,18.41,18.43,18.4,18.41,244000.0,12.8077,12.8216,12.8008,12.8077,244000.0
2011-06-10 14:35:00,18.41,18.42,18.39,18.39,157100.0,12.8077,12.8147,12.7938,12.7938,157100.0
2011-06-10 14:40:00,18.4,18.42,18.38,18.39,88800.0,12.8008,12.8147,12.7868,12.7938,88800.0
2011-06-10 14:45:00,18.38,18.41,18.38,18.39,92800.0,12.7868,12.8077,12.7868,12.7938,92800.0
2011-06-10 14:50:00,18.39,18.41,18.39,18.41,44200.0,12.7938,12.8077,12.7938,12.8077,44200.0
2011-06-10 14:55:00,18.41,18.44,18.4,18.44,120100.0,12.8077,12.8286,12.8008,12.8286,120100.0
2011-06-10 15:00:00,18.45,18.46,18.4,18.41,125800.0,12.8355,12.8425,12.8008,12.8077,125800.0
2011-06-10 15:05:00,18.41,18.41,18.37,18.39,117800.0,12.8077,12.8077,12.7799,12.7938,117800.0
2011-06-10 15:10:00,18.39,18.41,18.37,18.4,157600.0,12.7938,12.8077,12.7799,12.8008,157600.0
2011-06-10 15:15:00,18.41,18.42,18.39,18.41,206800.0,12.8077,12.8147,12.7938,12.8077,206800.0
2011-06-10 15:20:00,18.41,18.41,18.38,18.4,265100.0,12.8077,12.8077,12.7868,12.8008,265100.0
2011-06-10 15:25:00,18.41,18.41,18.37,18.38,344300.0,12.8077,12.8077,12.7799,12.7868,344300.0
2011-06-10 15:30:00,18.38,18.4,18.37,18.4,183500.0,12.7868,12.8008,12.7799,12.8008,183500.0
2011-06-10 15:35:00,18.4,18.4,18.35,18.37,264700.0,12.8008,12.8008,12.766,12.7799,264700.0
2011-06-10 15:40:00,18.37,18.39,18.36,18.37,248000.0,12.7799,12.7938,12.7729,12.7799,248000.0
2011-06-10 15:45:00,18.37,18.38,18.34,18.35,393600.0,12.7799,12.7868,12.759,12.766,393600.0
2011-06-10 15:50:00,18.36,18.39,18.35,18.39,548000.0,12.7729,12.7938,12.766,12.7938,548000.0
2011-06-10 15:55:00,18.39,18.4,18.36,18.37,981800.0,12.7938,12.8008,12.7729,12.7799,981800.0
2011-06-13 09:30:00,18.46,18.49,18.41,18.46,97100.0,12.8425,12.8634,12.8077,12.8425,97100.0
2011-06-13 09:35:00,18.46,18.52,18.44,18.48,70600.0,12.8425,12.8842,12.8286,12.8564,70600.0
2011-06-13 09:40:00,18.46,18.5,18.43,18.43,88900.0,12.8425,12.8703,12.8216,12.8216,88900.0
2011-06-13 09:45:00,18.42,18.43,18.36,18.36,69000.0,12.8147,12.8216,12.7729,12.7729,69000.0
2011-06-13 09:50:00,18.37,18.37,18.31,18.34,128600.0,12.7799,12.7799,12.7381,12.759,128600.0
2011-06-13 09:55:00,18.34,18.41,18.34,18.4,59200.0,12.759,12.8077,12.759,12.8008,59200.0
2011-06-13 10:00:00,18.39,18.4,18.32,18.34,77600.0,12.7938,12.8008,12.7451,12.759,77600.0
2011-06-13 10:05:00,18.35,18.36,18.31,18.31,150900.0,12.766,12.7729,12.7381,12.7381,150900.0
2011-06-13 10:10:00,18.31,18.35,18.3,18.35,113900.0,12.7381,12.766,12.7312,12.766,113900.0
2011-06-13 10:15:00,18.35,18.35,18.3,18.32,143800.0,12.766,12.766,12.7312,12.7451,143800.0
2011-06-13 10:20:00,18.31,18.35,18.29,18.33,82600.0,12.7381,12.766,12.7242,12.7521,82600.0
2011-06-13 10:25:00,18.32,18.33,18.3,18.3,76000.0,12.7451,12.7521,12.7312,12.7312,76000.0
2011-06-13 10:30:00,18.3,18.31,18.26,18.26,166300.0,12.7312,12.7381,12.7034,12.7034,166300.0
2011-06-13 10:35:00,18.26,18.27,18.25,18.26,94400.0,12.7034,12.7103,12.6964,12.7034,94400.0
2011-06-13 10:40:00,18.25,18.26,18.23,18.23,70600.0,12.6964,12.7034,12.6825,12.6825,70600.0
2011-06-13 10:45:00,18.24,18.26,18.23,18.25,140800.0,12.6894,12.7034,12.6825,12.6964,140800.0
2011-06-13 10:50:00,18.26,18.27,18.23,18.23,88800.0,12.7034,12.7103,12.6825,12.6825,88800.0
2011-06-13 10:55:00,18.24,18.25,18.2,18.22,154700.0,12.6894,12.6964,12.6616,12.6755,154700.0
2011-06-13 11:00:00,18.22,18.23,18.21,18.21,79100.0,12.6755,12.6825,12.6686,12.6686,79100.0
2011-06-13 11:05:00,18.21,18.24,18.21,18.22,89300.0,12.6686,12.6894,12.6686,12.6755,89300.0
2011-06-13 11:10:00,18.21,18.28,18.21,18.28,127900.0,12.6686,12.7173,12.6686,12.7173,127900.0
2011-06-13 11:15:00,18.28,18.32,18.26,18.32,138000.0,12.7173,12.7451,12.7034,12.7451,138000.0
2011-06-13 11:20:00,18.32,18.32,18.28,18.29,65600.0,12.7451,12.7451,12.7173,12.7242,65600.0
2011-06-13 11:25:00,18.3,18.3,18.28,18.28,35600.0,12.7312,12.7312,12.7173,12.7173,35600.0
2011-06-13 11:30:00,18.28,18.28,18.26,18.26,72400.0,12.7173,12.7173,12.7034,12.7034,72400.0
2011-06-13 11:35:00,18.27,18.27,18.26,18.26,103800.0,12.7103,12.7103,12.7034,12.7034,103800.0
2011-06-13 11:40:00,18.27,18.27,18.25,18.26,75800.0,12.7103,12.7103,12.6964,12.7034,75800.0
2011-06-13 11:45:00,18.26,18.27,18.26,18.26,75100.0,12.7034,12.7103,12.7034,12.7034,75100.0
2011-06-13 11:50:00,18.27,18.27,18.22,18.25,101100.0,12.7103,12.7103,12.6755,12.6964,101100.0
2011-06-13 11:55:00,18.25,18.25,18.21,18.23,85500.0,12.6964,12.6964,12.6686,12.6825,85500.0
2011-06-13 12:00:00,18.22,18.26,18.22,18.26,136500.0,12.6755,12.7034,12.6755,12.7034,136500.0
2011-06-13 12:05:00,18.26,18.28,18.25,18.25,61600.0,12.7034,12.7173,12.6964,12.6964,61600.0
2011-06-13 12:10:00,18.25,18.29,18.25,18.28,124200.0,12.6964,12.7242,12.6964,12.7173,124200.0
2011-06-13 12:15:00,18.28,18.28,18.24,18.25,78100.0,12.7173,12.7173,12.6894,12.6964,78100.0
2011-06-13 12:20:00,18.24,18.26,18.23,18.24,132600.0,12.6894,12.7034,12.6825,12.6894,132600.0
2011-06-13 12:25:00,18.25,18.28,18.25,18.27,170900.0,12.6964,12.7173,12.6964,12.7103,170900.0
2011-06-13 12:30:00,18.28,18.32,18.26,18.32,123900.0,12.7173,12.7451,12.7034,12.7451,123900.0
2011-06-13 12:35:00,18.32,18.32,18.28,18.28,105500.0,12.7451,12.7451,12.7173,12.7173,105500.0
2011-06-13 12:40:00,18.28,18.29,18.27,18.28,98100.0,12.7173,12.7242,12.7103,12.7173,98100.0
2011-06-13 12:45:00,18.28,18.29,18.27,18.27,78100.0,12.7173,12.7242,12.7103,12.7103,78100.0
2011-06-13 12:50:00,18.27,18.28,18.25,18.25,58900.0,12.7103,12.7173,12.6964,12.6964,58900.0
2011-06-13 12:55:00,18.25,18.26,18.23,18.24,88500.0,12.6964,12.7034,12.6825,12.6894,88500.0
2011-06-13 13:00:00,18.24,18.24,18.2,18.21,97400.0,12.6894,12.6894,12.6616,12.6686,97400.0
2011-06-13 13:05:00,18.2,18.21,18.19,18.21,152100.0,12.6616,12.6686,12.6547,12.6686,152100.0
2011-06-13 13:10:00,18.21,18.24,18.2,18.23,68800.0,12.6686,12.6894,12.6616,12.6825,68800.0
2011-06-13 13:15:00,18.24,18.28,18.23,18.27,92400.0,12.6894,12.7173,12.6825,12.7103,92400.0
2011-06-13 13:20:00,18.26,18.27,18.22,18.23,112300.0,12.7034,12.7103,12.6755,12.6825,112300.0
2011-06-13 13:25:00,18.24,18.26,18.24,18.26,75400.0,12.6894,12.7034,12.6894,12.7034,75400.0
2011-06-13 13:30:00,18.25,18.26,18.25,18.25,28400.0,12.6964,12.7034,12.6964,12.6964,28400.0
2011-06-13 13:35:00,18.25,18.26,18.23,18.24,131400.0,12.6964,12.7034,12.6825,12.6894,131400.0
2011-06-13 13:40:00,18.24,18.27,18.24,18.27,107000.0,12.6894,12.7103,12.6894,12.7103,107000.0
2011-06-13 13:45:00,18.27,18.3,18.27,18.3,237700.0,12.7103,12.7312,12.7103,12.7312,237700.0
2011-06-13 13:50:00,18.29,18.36,18.29,18.36,162100.0,12.7242,12.7729,12.7242,12.7729,162100.0
2011-06-13 13:55:00,18.35,18.36,18.34,18.34,102100.0,12.766,12.7729,12.759,12.759,102100.0
2011-06-13 14:00:00,18.34,18.35,18.32,18.33,107600.0,12.759,12.766,12.7451,12.7521,107600.0
2011-06-13 14:05:00,18.32,18.37,18.32,18.35,302500.0,12.7451,12.7799,12.7451,12.766,302500.0
2011-06-13 14:10:00,18.34,18.35,18.31,18.32,55600.0,12.759,12.766,12.7381,12.7451,55600.0
2011-06-13 14:15:00,18.31,18.33,18.3,18.3,84300.0,12.7381,12.7521,12.7312,12.7312,84300.0
2011-06-13 14:20:00,18.3,18.32,18.29,18.32,91500.0,12.7312,12.7451,12.7242,12.7451,91500.0
2011-06-13 14:25:00,18.31,18.33,18.29,18.3,117500.0,12.7381,12.7521,12.7242,12.7312,117500.0
2011-06-13 14:30:00,18.29,18.3,18.26,18.27,94400.0,12.7242,12.7312,12.7034,12.7103,94400.0
2011-06-13 14:35:00,18.26,18.29,18.26,18.28,167600.0,12.7034,12.7242,12.7034,12.7173,167600.0
2011-06-13 14:40:00,18.28,18.33,18.26,18.33,236300.0,12.7173,12.7521,12.7034,12.7521,236300.0
2011-06-13 14:45:00,18.32,18.34,18.3,18.33,118800.0,12.7451,12.759,12.7312,12.7521,118800.0
2011-06-13 14:50:00,18.33,18.36,18.31,18.31,197300.0,12.7521,12.7729,12.7381,12.7381,197300.0
2011-06-13 14:55:00,18.31,18.32,18.3,18.3,75500.0,12.7381,12.7451,12.7312,12.7312,75500.0
2011-06-13 15:00:00,18.3,18.31,18.29,18.3,106600.0,12.7312,12.7381,12.7242,12.7312,106600.0
2011-06-13 15:05:00,18.31,18.35,18.31,18.31,146600.0,12.7381,12.766,12.7381,12.7381,146600.0
2011-06-13 15:10:00,18.31,18.32,18.28,18.3,145400.0,12.7381,12.7451,12.7173,12.7312,145400.0
2011-06-13 15:15:00,18.29,18.32,18.26,18.31,241200.0,12.7242,12.7451,12.7034,12.7381,241200.0
2011-06-13 15:20:00,18.3,18.32,18.3,18.3,71700.0,12.7312,12.7451,12.7312,12.7312,71700.0
2011-06-13 15:25:00,18.31,18.32,18.3,18.31,92800.0,12.7381,12.7451,12.7312,12.7381,92800.0
2011-06-13 15:30:00,18.31,18.31,18.27,18.3,177200.0,12.7381,12.7381,12.7103,12.7312,177200.0
2011-06-13 15:35:00,18.29,18.3,18.26,18.26,256300.0,12.7242,12.7312,12.7034,12.7034,256300.0
2011-06-13 15:40:00,18.26,18.3,18.26,18.3,279600.0,12.7034,12.7312,12.7034,12.7312,279600.0
2011-06-13 15:45:00,18.3,18.32,18.28,18.29,239200.0,12.7312,12.7451,12.7173,12.7242,239200.0
2011-06-13 15:50:00,18.3,18.32,18.29,18.32,219900.0,12.7312,12.7451,12.7242,12.7451,219900.0
2011-06-13 15:55:00,18.32,18.32,18.28,18.29,509900.0,12.7451,12.7451,12.7173,12.7242,509900.0
2011-06-14 09:30:00,18.5,18.59,18.5,18.53,208800.0,12.8703,12.9329,12.8703,12.8912,208800.0
2011-06-14 09:35:00,18.54,18.62,18.52,18.59,267900.0,12.8982,12.9538,12.8842,12.9329,267900.0
2011-06-14 09:40:00,18.59,18.71,18.59,18.7,244700.0,12.9329,13.0164,12.9329,13.0095,244700.0
2011-06-14 09:45:00,18.7,18.74,18.62,18.63,285000.0,13.0095,13.0373,12.9538,12.9608,285000.0
2011-06-14 09:50:00,18.64,18.66,18.58,18.59,86400.0,12.9677,12.9816,12.926,12.9329,86400.0
2011-06-14 09:55:00,18.59,18.64,18.57,18.57,93500.0,12.9329,12.9677,12.919,12.919,93500.0
2011-06-14 10:00:00,18.57,18.62,18.57,18.6,193400.0,12.919,12.9538,12.919,12.9399,193400.0
2011-06-14 10:05:00,18.61,18.61,18.53,18.55,205000.0,12.9469,12.9469,12.8912,12.9051,205000.0
2011-06-14 10:10:00,18.56,18.56,18.52,18.53,44800.0,12.9121,12.9121,12.8842,12.8912,44800.0
2011-06-14 10:15:00,18.53,18.53,18.51,18.53,70600.0,12.8912,12.8912,12.8773,12.8912,70600.0
2011-06-14 10:20:00,18.53,18.53,18.51,18.53,62500.0,12.8912,12.8912,12.8773,12.8912,62500.0
2011-06-14 10:25:00,18.53,18.55,18.51,18.54,188500.0,12.8912,12.9051,12.8773,12.8982,188500.0
2011-06-14 10:30:00,18.54,18.58,18.54,18.57,75800.0,12.8982,12.926,12.8982,12.919,75800.0
2011-06-14 10:35:00,18.57,18.57,18.54,18.57,109100.0,12.919,12.919,12.8982,12.919,109100.0
2011-06-14 10:40:00,18.58,18.58,18.54,18.55,114000.0,12.926,12.926,12.8982,12.9051,114000.0
2011-06-14 10:45:00,18.55,18.56,18.54,18.54,65200.0,12.9051,12.9121,12.8982,12.8982,65200.0
2011-06-14 10:50:00,18.54,18.57,18.54,18.55,45400.0,12.8982,12.919,12.8982,12.9051,45400.0
2011-06-14 10:55:00,18.55,18.59,18.55,18.59,157000.0,12.9051,12.9329,12.9051,12.9329,157000.0
2011-06-14 11:00:00,18.59,18.59,18.53,18.53,60700.0,12.9329,12.9329,12.8912,12.8912,60700.0
2011-06-14 11:05:00,18.53,18.56,18.52,18.55,52500.0,12.8912,12.9121,12.8842,12.9051,52500.0
2011-06-14 11:10:00,18.55,18.58,18.54,18.57,50100.0,12.9051,12.926,12.8982,12.919,50100.0
2011-06-14 11:15:00,18.57,18.58,18.52,18.52,62500.0,12.919,12.926,12.8842,12.8842,62500.0
2011-06-14 11:20:00,18.53,18.57,18.52,18.53,73000.0,12.8912,12.919,12.8842,12.8912,73000.0
2011-06-14 11:25:00,18.53,18.54,18.51,18.53,36000.0,12.8912,12.8982,12.8773,12.8912,36000.0
2011-06-14 11:30:00,18.54,18.54,18.51,18.51,42500.0,12.8982,12.8982,12.8773,12.8773,42500.0
2011-06-14 11:35:00,18.51,18.55,18.51,18.54,82300.0,12.8773,12.9051,12.8773,12.8982,82300.0
2011-06-14 11:40:00,18.53,18.55,18.53,18.55,31900.0,12.8912,12.9051,12.8912,12.9051,31900.0
2011-06-14 11:45:00,18.54,18.56,18.54,18.55,27700.0,12.8982,12.9121,12.8982,12.9051,27700.0
2011-06-14 11:50:00,18.56,18.58,18.55,18.57,74000.0,12.9121,12.926,12.9051,12.919,74000.0
2011-06-14 11:55:00,18.57,18.58,18.56,18.56,47600.0,12.919,12.926,12.9121,12.9121,47600.0
2011-06-14 12:00:00,18.57,18.57,18.55,18.57,48700.0,12.919,12.919,12.9051,12.919,48700.0
2011-06-14 12:05:00,18.57,18.58,18.56,18.57,27800.0,12.919,12.926,12.9121,12.919,27800.0
2011-06-14 12:10:00,18.56,18.57,18.55,18.55,28200.0,12.9121,12.919,12.9051,12.9051,28200.0
2011-06-14 12:15:00,18.55,18.55,18.53,18.53,86900.0,12.9051,12.9051,12.8912,12.8912,86900.0
2011-06-14 12:20:00,18.54,18.54,18.51,18.52,76600.0,12.8982,12.8982,12.8773,12.8842,76600.0
2011-06-14 12:25:00,18.52,18.53,18.51,18.52,24800.0,12.8842,12.8912,12.8773,12.8842,24800.0
2011-06-14 12:30:00,18.52,18.57,18.52,18.57,204800.0,12.8842,12.919,12.8842,12.919,204800.0
2011-06-14 12:35:00,18.57,18.57,18.56,18.56,6800.0,12.919,12.919,12.9121,12.9121,6800.0
2011-06-14 12:40:00,18.57,18.57,18.55,18.55,18500.0,12.919,12.919,12.9051,12.9051,18500.0
2011-06-14 12:45:00,18.55,18.56,18.55,18.56,10700.0,12.9051,12.9121,12.9051,12.9121,10700.0
2011-06-14 12:50:00,18.56,18.56,18.53,18.56,65900.0,12.9121,12.9121,12.8912,12.9121,65900.0
2011-06-14 12:55:00,18.56,18.57,18.55,18.57,28700.0,12.9121,12.919,12.9051,12.919,28700.0
2011-06-14 13:00:00,18.57,18.57,18.54,18.54,35400.0,12.919,12.919,12.8982,12.8982,35400.0
2011-06-14 13:05:00,18.54,18.54,18.52,18.52,42400.0,12.8982,12.8982,12.8842,12.8842,42400.0
2011-06-14 13:10:00,18.53,18.53,18.52,18.52,24700.0,12.8912,12.8912,12.8842,12.8842,24700.0
2011-06-14 13:15:00,18.53,18.53,18.52,18.53,29800.0,12.8912,12.8912,12.8842,12.8912,29800.0
2011-06-14 13:20:00,18.53,18.55,18.51,18.55,68700.0,12.8912,12.9051,12.8773,12.9051,68700.0
2011-06-14 13:25:00,18.54,18.55,18.53,18.53,65700.0,12.8982,12.9051,12.8912,12.8912,65700.0
2011-06-14 13:30:00,18.54,18.57,18.53,18.56,65100.0,12.8982,12.919,12.8912,12.9121,65100.0
2011-06-14 13:35:00,18.56,18.57,18.53,18.54,82900.0,12.9121,12.919,12.8912,12.8982,82900.0
2011-06-14 13:40:00,18.54,18.55,18.52,18.54,55900.0,12.8982,12.9051,12.8842,12.8982,55900.0
2011-06-14 13:45:00,18.54,18.54,18.51,18.52,34800.0,12.8982,12.8982,12.8773,12.8842,34800.0
2011-06-14 13:50:00,18.53,18.54,18.52,18.53,49700.0,12.8912,12.8982,12.8842,12.8912,49700.0
2011-06-14 13:55:00,18.53,18.54,18.52,18.54,36200.0,12.8912,12.8982,12.8842,12.8982,36200.0
2011-06-14 14:00:00,18.54,18.54,18.52,18.54,53700.0,12.8982,12.8982,12.8842,12.8982,53700.0
2011-06-14 14:05:00,18.54,18.58,18.54,18.58,70700.0,12.8982,12.926,12.8982,12.926,70700.0
2011-06-14 14:10:00,18.58,18.58,18.57,18.58,12000.0,12.926,12.926,12.919,12.926,12000.0
2011-06-14 14:15:00,18.58,18.58,18.56,18.56,38000.0,12.926,12.926,12.9121,12.9121,38000.0
2011-06-14 14:20:00,18.56,18.59,18.55,18.59,31200.0,12.9121,12.9329,12.9051,12.9329,31200.0
2011-06-14 14:25:00,18.59,18.6,18.58,18.59,85300.0,12.9329,12.9399,12.926,12.9329,85300.0
2011-06-14 14:30:00,18.59,18.59,18.56,18.58,64800.0,12.9329,12.9329,12.9121,12.926,64800.0
2011-06-14 14:35:00,18.58,18.58,18.55,18.56,38000.0,12.926,12.926,12.9051,12.9121,38000.0
2011-06-14 14:40:00,18.57,18.59,18.56,18.57,36900.0,12.919,12.9329,12.9121,12.919,36900.0
2011-06-14 14:45:00,18.58,18.61,18.57,18.61,55600.0,12.926,12.9469,12.919,12.9469,55600.0
2011-06-14 14:50:00,18.62,18.62,18.6,18.61,24900.0,12.9538,12.9538,12.9399,12.9469,24900.0
2011-06-14 14:55:00,18.61,18.62,18.6,18.61,36500.0,12.9469,12.9538,12.9399,12.9469,36500.0
2011-06-14 15:00:00,18.61,18.64,18.61,18.64,50200.0,12.9469,12.9677,12.9469,12.9677,50200.0
2011-06-14 15:05:00,18.64,18.64,18.61,18.62,42300.0,12.9677,12.9677,12.9469,12.9538,42300.0
2011-06-14 15:10:00,18.61,18.62,18.6,18.61,49800.0,12.9469,12.9538,12.9399,12.9469,49800.0
2011-06-14 15:15:00,18.6,18.62,18.59,18.6,32600.0,12.9399,12.9538,12.9329,12.9399,32600.0
2011-06-14 15:20:00,18.61,18.61,18.59,18.6,42700.0,12.9469,12.9469,12.9329,12.9399,42700.0
2011-06-14 15:25:00,18.6,18.6,18.57,18.59,71100.0,12.9399,12.9399,12.919,12.9329,71100.0
2011-06-14 15:30:00,18.6,18.6,18.57,18.59,89900.0,12.9399,12.9399,12.919,12.9329,89900.0
2011-06-14 15:35:00,18.58,18.59,18.56,18.57,98700.0,12.926,12.9329,12.9121,12.919,98700.0
2011-06-14 15:40:00,18.57,18.57,18.55,18.57,159900.0,12.919,12.919,12.9051,12.919,159900.0
2011-06-14 15:45:00,18.56,18.57,18.53,18.55,243700.0,12.9121,12.919,12.8912,12.9051,243700.0
2011-06-14 15:50:00,18.55,18.55,18.51,18.52,193000.0,12.9051,12.9051,12.8773,12.8842,193000.0
2011-06-14 15:55:00,18.51,18.54,18.51,18.53,499000.0,12.8773,12.8982,12.8773,12.8912,499000.0
2011-06-15 09:30:00,18.33,18.33,18.27,18.31,154700.0,12.7521,12.7521,12.7103,12.7381,154700.0
2011-06-15 09:35:00,18.31,18.32,18.27,18.27,75700.0,12.7381,12.7451,12.7103,12.7103,75700.0
2011-06-15 09:40:00,18.27,18.34,18.24,18.33,71900.0,12.7103,12.759,12.6894,12.7521,71900.0
2011-06-15 09:45:00,18.33,18.35,18.32,18.33,54300.0,12.7521,12.766,12.7451,12.7521,54300.0
2011-06-15 09:50:00,18.34,18.37,18.33,18.37,65400.0,12.759,12.7799,12.7521,12.7799,65400.0
2011-06-15 09:55:00,18.37,18.39,18.34,18.34,40700.0,12.7799,12.7938,12.759,12.759,40700.0
2011-06-15 10:00:00,18.34,18.35,18.3,18.33,82100.0,12.759,12.766,12.7312,12.7521,82100.0
2011-06-15 10:05:00,18.33,18.38,18.32,18.38,85000.0,12.7521,12.7868,12.7451,12.7868,85000.0
2011-06-15 10:10:00,18.38,18.41,18.35,18.36,60800.0,12.7868,12.8077,12.766,12.7729,60800.0
2011-06-15 10:15:00,18.37,18.37,18.34,18.35,61000.0,12.7799,12.7799,12.759,12.766,61000.0
2011-06-15 10:20:00,18.35,18.35,18.32,18.33,81100.0,12.766,12.766,12.7451,12.7521,81100.0
2011-06-15 10:25:00,18.34,18.35,18.33,18.33,35900.0,12.759,12.766,12.7521,12.7521,35900.0
2011-06-15 10:30:00,18.33,18.35,18.3,18.34,89100.0,12.7521,12.766,12.7312,12.759,89100.0
2011-06-15 10:35:00,18.34,18.34,18.3,18.32,96100.0,12.759,12.759,12.7312,12.7451,96100.0
2011-06-15 10:40:00,18.32,18.34,18.3,18.34,47900.0,12.7451,12.759,12.7312,12.759,47900.0
2011-06-15 10:45:00,18.34,18.37,18.33,18.36,54400.0,12.759,12.7799,12.7521,12.7729,54400.0
2011-06-15 10:50:00,18.36,18.37,18.3,18.3,115600.0,12.7729,12.7799,12.7312,12.7312,115600.0
2011-06-15 10:55:00,18.3,18.31,18.29,18.29,63600.0,12.7312,12.7381,12.7242,12.7242,63600.0
2011-06-15 11:00:00,18.3,18.33,18.29,18.3,91000.0,12.7312,12.7521,12.7242,12.7312,91000.0
2011-06-15 11:05:00,18.3,18.31,18.24,18.26,166200.0,12.7312,12.7381,12.6894,12.7034,166200.0
2011-06-15 11:10:00,18.26,18.27,18.23,18.26,74900.0,12.7034,12.7103,12.6825,12.7034,74900.0
2011-06-15 11:15:00,18.25,18.28,18.25,18.27,62600.0,12.6964,12.7173,12.6964,12.7103,62600.0
2011-06-15 11:20:00,18.27,18.29,18.27,18.28,34000.0,12.7103,12.7242,12.7103,12.7173,34000.0
2011-06-15 11:25:00,18.28,18.28,18.25,18.26,74000.0,12.7173,12.7173,12.6964,12.7034,74000.0
2011-06-15 11:30:00,18.26,18.27,18.25,18.26,66900.0,12.7034,12.7103,12.6964,12.7034,66900.0
2011-06-15 11:35:00,18.25,18.26,18.19,18.2,91100.0,12.6964,12.7034,12.6547,12.6616,91100.0
2011-06-15 11:40:00,18.21,18.22,18.19,18.21,70900.0,12.6686,12.6755,12.6547,12.6686,70900.0
2011-06-15 11:45:00,18.2,18.23,18.18,18.19,74800.0,12.6616,12.6825,12.6477,12.6547,74800.0
2011-06-15 11:50:00,18.19,18.19,18.14,18.15,235600.0,12.6547,12.6547,12.6199,12.6268,235600.0
2011-06-15 11:55:00,18.15,18.16,18.06,18.07,315900.0,12.6268,12.6338,12.5642,12.5712,315900.0
2011-06-15 12:00:00,18.07,18.08,18.06,18.07,236800.0,12.5712,12.5781,12.5642,12.5712,236800.0
2011-06-15 12:05:00,18.07,18.08,18.0,18.04,408600.0,12.5712,12.5781,12.5225,12.5503,408600.0
2011-06-15 12:10:00,18.04,18.07,18.02,18.03,1246200.0,12.5503,12.5712,12.5364,12.5434,1246200.0
2011-06-15 12:15:00,18.04,18.04,17.98,18.0,311600.0,12.5503,12.5503,12.5086,12.5225,311600.0
2011-06-15 12:20:00,18.0,18.02,17.96,17.97,157900.0,12.5225,12.5364,12.4947,12.5016,157900.0
2011-06-15 12:25:00,17.97,18.01,17.93,18.01,474700.0,12.5016,12.5294,12.4738,12.5294,474700.0
2011-06-15 12:30:00,18.01,18.06,18.0,18.05,178100.0,12.5294,12.5642,12.5225,12.5573,178100.0
2011-06-15 12:35:00,18.05,18.06,18.03,18.04,125700.0,12.5573,12.5642,12.5434,12.5503,125700.0
2011-06-15 12:40:00,18.04,18.05,18.03,18.04,68800.0,12.5503,12.5573,12.5434,12.5503,68800.0
2011-06-15 12:45:00,18.04,18.06,18.03,18.05,93300.0,12.5503,12.5642,12.5434,12.5573,93300.0
2011-06-15 12:50:00,18.05,18.06,18.03,18.03,58100.0,12.5573,12.5642,12.5434,12.5434,58100.0
2011-06-15 12:55:00,18.04,18.04,17.98,18.01,116900.0,12.5503,12.5503,12.5086,12.5294,116900.0
2011-06-15 13:00:00,18.01,18.02,17.97,17.97,284200.0,12.5294,12.5364,12.5016,12.5016,284200.0
2011-06-15 13:05:00,17.97,17.97,17.93,17.93,136000.0,12.5016,12.5016,12.4738,12.4738,136000.0
2011-06-15 13:10:00,17.93,17.93,17.89,17.91,158200.0,12.4738,12.4738,12.446,12.4599,158200.0
2011-06-15 13:15:00,17.91,17.96,17.9,17.93,112500.0,12.4599,12.4947,12.4529,12.4738,112500.0
2011-06-15 13:20:00,17.94,17.94,17.91,17.94,66800.0,12.4807,12.4807,12.4599,12.4807,66800.0
2011-06-15 13:25:00,17.93,17.95,17.92,17.95,59700.0,12.4738,12.4877,12.4668,12.4877,59700.0
2011-06-15 13:30:00,17.95,17.96,17.9,17.91,229300.0,12.4877,12.4947,12.4529,12.4599,229300.0
2011-06-15 13:35:00,17.91,17.91,17.88,17.9,163300.0,12.4599,12.4599,12.439,12.4529,163300.0
2011-06-15 13:40:00,17.9,17.96,17.9,17.95,94000.0,12.4529,12.4947,12.4529,12.4877,94000.0
2011-06-15 13:45:00,17.95,17.96,17.93,17.95,75100.0,12.4877,12.4947,12.4738,12.4877,75100.0
2011-06-15 13:50:00,17.95,17.95,17.91,17.92,77500.0,12.4877,12.4877,12.4599,12.4668,77500.0
2011-06-15 13:55:00,17.91,17.96,17.91,17.95,75100.0,12.4599,12.4947,12.4599,12.4877,75100.0
2011-06-15 14:00:00,17.95,17.99,17.94,17.97,123900.0,12.4877,12.5155,12.4807,12.5016,123900.0
2011-06-15 14:05:00,17.97,18.01,17.97,17.99,70300.0,12.5016,12.5294,12.5016,12.5155,70300.0
2011-06-15 14:10:00,17.99,18.0,17.98,17.99,64400.0,12.5155,12.5225,12.5086,12.5155,64400.0
2011-06-15 14:15:00,18.0,18.0,17.97,17.97,141900.0,12.5225,12.5225,12.5016,12.5016,141900.0
2011-06-15 14:20:00,17.97,17.99,17.96,17.96,161300.0,12.5016,12.5155,12.4947,12.4947,161300.0
2011-06-15 14:25:00,17.95,17.97,17.94,17.95,88300.0,12.4877,12.5016,12.4807,12.4877,88300.0
2011-06-15 14:30:00,17.95,18.0,17.94,17.99,128600.0,12.4877,12.5225,12.4807,12.5155,128600.0
2011-06-15 14:35:00,18.0,18.01,17.98,18.0,67100.0,12.5225,12.5294,12.5086,12.5225,67100.0
2011-06-15 14:40:00,18.01,18.01,17.98,17.99,99100.0,12.5294,12.5294,12.5086,12.5155,99100.0
2011-06-15 14:45:00,17.99,18.04,17.93,18.01,278800.0,12.5155,12.5503,12.4738,12.5294,278800.0
2011-06-15 14:50:00,18.0,18.0,17.95,17.97,124100.0,12.5225,12.5225,12.4877,12.5016,124100.0
2011-06-15 14:55:00,17.96,17.98,17.95,17.95,123100.0,12.4947,12.5086,12.4877,12.4877,123100.0
2011-06-15 15:00:00,17.95,17.98,17.93,17.96,244300.0,12.4877,12.5086,12.4738,12.4947,244300.0
2011-06-15 15:05:00,17.97,17.97,17.91,17.92,128100.0,12.5016,12.5016,12.4599,12.4668,128100.0
2011-06-15 15:10:00,17.92,17.95,17.89,17.94,195200.0,12.4668,12.4877,12.446,12.4807,195200.0
2011-06-15 15:15:00,17.94,17.95,17.92,17.93,217400.0,12.4807,12.4877,12.4668,12.4738,217400.0
2011-06-15 15:20:00,17.93,17.98,17.91,17.96,198300.0,12.4738,12.5086,12.4599,12.4947,198300.0
2011-06-15 15:25:00,17.97,17.99,17.95,17.96,165200.0,12.5016,12.5155,12.4877,12.4947,165200.0
2011-06-15 15:30:00,17.97,17.97,17.92,17.94,181000.0,12.5016,12.5016,12.4668,12.4807,181000.0
2011-06-15 15:35:00,17.94,17.94,17.91,17.93,176600.0,12.4807,12.4807,12.4599,12.4738,176600.0
2011-06-15 15:40:00,17.93,17.97,17.92,17.97,297800.0,12.4738,12.5016,12.4668,12.5016,297800.0
2011-06-15 15:45:00,17.96,18.02,17.96,17.98,360500.0,12.4947,12.5364,12.4947,12.5086,360500.0
2011-06-15 15:50:00,17.98,18.04,17.97,18.03,1177200.0,12.5086,12.5503,12.5016,12.5434,1177200.0
2011-06-15 15:55:00,18.04,18.04,17.96,17.97,732300.0,12.5503,12.5503,12.4947,12.5016,732300.0
2011-06-16 09:30:00,17.96,18.0,17.88,17.92,265800.0,12.4947,12.5225,12.439,12.4668,265800.0
2011-06-16 09:35:00,17.91,17.97,17.88,17.93,204200.0,12.4599,12.5016,12.439,12.4738,204200.0
2011-06-16 09:40:00,17.92,17.93,17.8,17.82,324500.0,12.4668,12.4738,12.3833,12.3973,324500.0
2011-06-16 09:45:00,17.81,17.83,17.78,17.8,213700.0,12.3903,12.4042,12.3694,12.3833,213700.0
2011-06-16 09:50:00,17.8,17.83,17.79,17.81,198000.0,12.3833,12.4042,12.3764,12.3903,198000.0
2011-06-16 09:55:00,17.8,17.84,17.73,17.73,370000.0,12.3833,12.4112,12.3346,12.3346,370000.0
2011-06-16 10:00:00,17.73,17.73,17.66,17.71,488600.0,12.3346,12.3346,12.2859,12.3207,488600.0
2011-06-16 10:05:00,17.7,17.8,17.7,17.78,195100.0,12.3138,12.3833,12.3138,12.3694,195100.0
2011-06-16 10:10:00,17.77,17.88,17.77,17.86,145700.0,12.3625,12.439,12.3625,12.4251,145700.0
2011-06-16 10:15:00,17.87,17.88,17.85,17.87,178400.0,12.432,12.439,12.4181,12.432,178400.0
2011-06-16 10:20:00,17.87,17.93,17.86,17.93,142600.0,12.432,12.4738,12.4251,12.4738,142600.0
2011-06-16 10:25:00,17.93,17.96,17.9,17.91,160600.0,12.4738,12.4947,12.4529,12.4599,160600.0
2011-06-16 10:30:00,17.9,17.93,17.85,17.85,185600.0,12.4529,12.4738,12.4181,12.4181,185600.0
2011-06-16 10:35:00,17.86,17.89,17.85,17.89,184100.0,12.4251,12.446,12.4181,12.446,184100.0
2011-06-16 10:40:00,17.89,17.92,17.88,17.91,188000.0,12.446,12.4668,12.439,12.4599,188000.0
2011-06-16 10:45:00,17.92,17.92,17.9,17.92,90300.0,12.4668,12.4668,12.4529,12.4668,90300.0
2011-06-16 10:50:00,17.92,17.93,17.9,17.91,120100.0,12.4668,12.4738,12.4529,12.4599,120100.0
2011-06-16 10:55:00,17.91,17.91,17.87,17.87,68800.0,12.4599,12.4599,12.432,12.432,68800.0
2011-06-16 11:00:00,17.88,17.89,17.86,17.86,129200.0,12.439,12.446,12.4251,12.4251,129200.0
2011-06-16 11:05:00,17.87,17.87,17.83,17.86,87000.0,12.432,12.432,12.4042,12.4251,87000.0
2011-06-16 11:10:00,17.86,17.87,17.84,17.86,110900.0,12.4251,12.432,12.4112,12.4251,110900.0
2011-06-16 11:15:00,17.87,17.93,17.86,17.91,327800.0,12.432,12.4738,12.4251,12.4599,327800.0
2011-06-16 11:20:00,17.92,17.94,17.87,17.88,174800.0,12.4668,12.4807,12.432,12.439,174800.0
2011-06-16 11:25:00,17.88,17.9,17.88,17.89,41000.0,12.439,12.4529,12.439,12.446,41000.0
2011-06-16 11:30:00,17.89,17.91,17.87,17.88,110400.0,12.446,12.4599,12.432,12.439,110400.0
2011-06-16 11:35:00,17.88,17.89,17.87,17.88,37800.0,12.439,12.446,12.432,12.439,37800.0
2011-06-16 11:40:00,17.88,17.88,17.85,17.87,116100.0,12.439,12.439,12.4181,12.432,116100.0
2011-06-16 11:45:00,17.87,17.9,17.86,17.88,97700.0,12.432,12.4529,12.4251,12.439,97700.0
2011-06-16 11:50:00,17.88,17.91,17.86,17.91,149800.0,12.439,12.4599,12.4251,12.4599,149800.0
2011-06-16 11:55:00,17.91,17.95,17.9,17.94,789400.0,12.4599,12.4877,12.4529,12.4807,789400.0
2011-06-16 12:00:00,17.94,17.98,17.94,17.98,56900.0,12.4807,12.5086,12.4807,12.5086,56900.0
2011-06-16 12:05:00,17.98,17.98,17.97,17.98,37300.0,12.5086,12.5086,12.5016,12.5086,37300.0
2011-06-16 12:10:00,17.98,18.0,17.96,18.0,184800.0,12.5086,12.5225,12.4947,12.5225,184800.0
2011-06-16 12:15:00,18.0,18.03,17.99,18.02,100200.0,12.5225,12.5434,12.5155,12.5364,100200.0
2011-06-16 12:20:00,18.02,18.03,18.0,18.01,185500.0,12.5364,12.5434,12.5225,12.5294,185500.0
2011-06-16 12:25:00,18.0,18.05,18.0,18.05,49700.0,12.5225,12.5573,12.5225,12.5573,49700.0
2011-06-16 12:30:00,18.05,18.07,18.03,18.05,79900.0,12.5573,12.5712,12.5434,12.5573,79900.0
2011-06-16 12:35:00,18.05,18.06,18.05,18.06,19800.0,12.5573,12.5642,12.5573,12.5642,19800.0
2011-06-16 12:40:00,18.06,18.06,18.03,18.04,45700.0,12.5642,12.5642,12.5434,12.5503,45700.0
2011-06-16 12:45:00,18.04,18.05,18.02,18.04,53200.0,12.5503,12.5573,12.5364,12.5503,53200.0
2011-06-16 12:50:00,18.03,18.04,18.03,18.03,9600.0,12.5434,12.5503,12.5434,12.5434,9600.0
2011-06-16 12:55:00,18.04,18.05,18.02,18.02,62500.0,12.5503,12.5573,12.5364,12.5364,62500.0
2011-06-16 13:00:00,18.02,18.03,18.0,18.01,42000.0,12.5364,12.5434,12.5225,12.5294,42000.0
2011-06-16 13:05:00,18.0,18.01,18.0,18.01,21800.0,12.5225,12.5294,12.5225,12.5294,21800.0
2011-06-16 13:10:00,18.01,18.02,18.0,18.01,50900.0,12.5294,12.5364,12.5225,12.5294,50900.0
2011-06-16 13:15:00,18.02,18.04,18.01,18.03,48200.0,12.5364,12.5503,12.5294,12.5434,48200.0
2011-06-16 13:20:00,18.03,18.04,18.0,18.03,117700.0,12.5434,12.5503,12.5225,12.5434,117700.0
2011-06-16 13:25:00,18.04,18.04,18.01,18.01,45100.0,12.5503,12.5503,12.5294,12.5294,45100.0
2011-06-16 13:30:00,18.01,18.02,18.0,18.0,35500.0,12.5294,12.5364,12.5225,12.5225,35500.0
2011-06-16 13:35:00,18.01,18.01,17.99,17.99,114100.0,12.5294,12.5294,12.5155,12.5155,114100.0
2011-06-16 13:40:00,18.0,18.0,17.98,17.99,165700.0,12.5225,12.5225,12.5086,12.5155,165700.0
2011-06-16 13:45:00,17.99,18.02,17.98,18.02,71800.0,12.5155,12.5364,12.5086,12.5364,71800.0
2011-06-16 13:50:00,18.02,18.03,18.0,18.0,114700.0,12.5364,12.5434,12.5225,12.5225,114700.0
2011-06-16 13:55:00,18.0,18.01,17.97,17.97,118400.0,12.5225,12.5294,12.5016,12.5016,118400.0
2011-06-16 14:00:00,17.97,18.0,17.96,18.0,122300.0,12.5016,12.5225,12.4947,12.5225,122300.0
2011-06-16 14:05:00,18.0,18.0,17.97,17.99,144500.0,12.5225,12.5225,12.5016,12.5155,144500.0
2011-06-16 14:10:00,17.98,17.99,17.94,17.95,126000.0,12.5086,12.5155,12.4807,12.4877,126000.0
2011-06-16 14:15:00,17.95,17.95,17.92,17.93,62100.0,12.4877,12.4877,12.4668,12.4738,62100.0
2011-06-16 14:20:00,17.93,17.94,17.92,17.92,101800.0,12.4738,12.4807,12.4668,12.4668,101800.0
2011-06-16 14:25:00,17.93,17.97,17.93,17.94,109200.0,12.4738,12.5016,12.4738,12.4807,109200.0
2011-06-16 14:30:00,17.94,17.95,17.9,17.9,107600.0,12.4807,12.4877,12.4529,12.4529,107600.0
2011-06-16 14:35:00,17.9,17.91,17.86,17.86,132800.0,12.4529,12.4599,12.4251,12.4251,132800.0
2011-06-16 14:40:00,17.86,17.9,17.85,17.87,132800.0,12.4251,12.4529,12.4181,12.432,132800.0
2011-06-16 14:45:00,17.87,17.87,17.82,17.82,168200.0,12.432,12.432,12.3973,12.3973,168200.0
2011-06-16 14:50:00,17.82,17.88,17.81,17.87,223600.0,12.3973,12.439,12.3903,12.432,223600.0
2011-06-16 14:55:00,17.86,17.89,17.86,17.88,168700.0,12.4251,12.446,12.4251,12.439,168700.0
2011-06-16 15:00:00,17.89,17.9,17.88,17.88,147100.0,12.446,12.4529,12.439,12.439,147100.0
2011-06-16 15:05:00,17.89,17.9,17.88,17.9,85600.0,12.446,12.4529,12.439,12.4529,85600.0
2011-06-16 15:10:00,17.9,17.91,17.88,17.89,134000.0,12.4529,12.4599,12.439,12.446,134000.0
2011-06-16 15:15:00,17.89,17.9,17.88,17.88,76800.0,12.446,12.4529,12.439,12.439,76800.0
2011-06-16 15:20:00,17.88,17.91,17.88,17.89,97500.0,12.439,12.4599,12.439,12.446,97500.0
2011-06-16 15:25:00,17.89,17.91,17.88,17.88,67400.0,12.446,12.4599,12.439,12.439,67400.0
2011-06-16 15:30:00,17.88,17.94,17.88,17.94,152100.0,12.439,12.4807,12.439,12.4807,152100.0
2011-06-16 15:35:00,17.94,17.96,17.92,17.95,111900.0,12.4807,12.4947,12.4668,12.4877,111900.0
2011-06-16 15:40:00,17.95,17.97,17.93,17.94,250600.0,12.4877,12.5016,12.4738,12.4807,250600.0
2011-06-16 15:45:00,17.95,17.98,17.94,17.96,266700.0,12.4877,12.5086,12.4807,12.4947,266700.0
2011-06-16 15:50:00,17.96,18.0,17.95,18.0,176500.0,12.4947,12.5225,12.4877,12.5225,176500.0
2011-06-16 15:55:00,18.0,18.0,17.95,17.96,817400.0,12.5225,12.5225,12.4877,12.4947,817400.0
2011-06-17 09:30:00,18.12,18.2,18.08,18.11,1425700.0,12.606,12.6616,12.5781,12.599,1425700.0
2011-06-17 09:35:00,18.11,18.13,18.04,18.04,68300.0,12.599,12.6129,12.5503,12.5503,68300.0
2011-06-17 09:40:00,18.04,18.05,17.89,17.89,235300.0,12.5503,12.5573,12.446,12.446,235300.0
2011-06-17 09:45:00,17.89,17.92,17.87,17.87,114300.0,12.446,12.4668,12.432,12.432,114300.0
2011-06-17 09:50:00,17.87,17.89,17.85,17.85,84200.0,12.432,12.446,12.4181,12.4181,84200.0
2011-06-17 09:55:00,17.86,17.92,17.85,17.9,92200.0,12.4251,12.4668,12.4181,12.4529,92200.0
2011-06-17 10:00:00,17.9,17.98,17.9,17.95,118700.0,12.4529,12.5086,12.4529,12.4877,118700.0
2011-06-17 10:05:00,17.95,17.95,17.88,17.88,133500.0,12.4877,12.4877,12.439,12.439,133500.0
2011-06-17 10:10:00,17.89,17.93,17.89,17.89,140600.0,12.446,12.4738,12.446,12.446,140600.0
2011-06-17 10:15:00,17.89,17.92,17.86,17.9,165600.0,12.446,12.4668,12.4251,12.4529,165600.0
2011-06-17 10:20:00,17.9,17.91,17.82,17.83,137100.0,12.4529,12.4599,12.3973,12.4042,137100.0
2011-06-17 10:25:00,17.83,17.86,17.8,17.85,97400.0,12.4042,12.4251,12.3833,12.4181,97400.0
2011-06-17 10:30:00,17.86,17.87,17.84,17.85,124800.0,12.4251,12.432,12.4112,12.4181,124800.0
2011-06-17 10:35:00,17.84,17.89,17.84,17.88,88600.0,12.4112,12.446,12.4112,12.439,88600.0
2011-06-17 10:40:00,17.89,17.89,17.86,17.87,100300.0,12.446,12.446,12.4251,12.432,100300.0
2011-06-17 10:45:00,17.87,17.91,17.86,17.9,87000.0,12.432,12.4599,12.4251,12.4529,87000.0
2011-06-17 10:50:00,17.9,17.92,17.88,17.88,76000.0,12.4529,12.4668,12.439,12.439,76000.0
2011-06-17 10:55:00,17.88,17.88,17.86,17.86,61500.0,12.439,12.439,12.4251,12.4251,61500.0
2011-06-17 11:00:00,17.86,17.9,17.85,17.86,144100.0,12.4251,12.4529,12.4181,12.4251,144100.0
2011-06-17 11:05:00,17.86,17.89,17.86,17.89,115300.0,12.4251,12.446,12.4251,12.446,115300.0
2011-06-17 11:10:00,17.88,17.93,17.88,17.93,50000.0,12.439,12.4738,12.439,12.4738,50000.0
2011-06-17 11:15:00,17.93,17.95,17.92,17.94,51300.0,12.4738,12.4877,12.4668,12.4807,51300.0
2011-06-17 11:20:00,17.95,17.95,17.94,17.94,28200.0,12.4877,12.4877,12.4807,12.4807,28200.0
2011-06-17 11:25:00,17.94,17.96,17.94,17.95,31800.0,12.4807,12.4947,12.4807,12.4877,31800.0
2011-06-17 11:30:00,17.96,17.98,17.93,17.93,92600.0,12.4947,12.5086,12.4738,12.4738,92600.0
2011-06-17 11:35:00,17.93,17.94,17.88,17.88,51900.0,12.4738,12.4807,12.439,12.439,51900.0
2011-06-17 11:40:00,17.89,17.89,17.86,17.86,47300.0,12.446,12.446,12.4251,12.4251,47300.0
2011-06-17 11:45:00,17.87,17.89,17.86,17.86,80500.0,12.432,12.446,12.4251,12.4251,80500.0
2011-06-17 11:50:00,17.86,17.87,17.84,17.86,61600.0,12.4251,12.432,12.4112,12.4251,61600.0
2011-06-17 11:55:00,17.85,17.89,17.85,17.89,39600.0,12.4181,12.446,12.4181,12.446,39600.0
2011-06-17 12:00:00,17.89,17.89,17.87,17.88,50900.0,12.446,12.446,12.432,12.439,50900.0
2011-06-17 12:05:00,17.88,17.9,17.87,17.9,20000.0,12.439,12.4529,12.432,12.4529,20000.0
2011-06-17 12:10:00,17.9,17.9,17.89,17.89,9300.0,12.4529,12.4529,12.446,12.446,9300.0
2011-06-17 12:15:00,17.9,17.9,17.87,17.88,46000.0,12.4529,12.4529,12.432,12.439,46000.0
2011-06-17 12:20:00,17.87,17.88,17.83,17.83,66700.0,12.432,12.439,12.4042,12.4042,66700.0
2011-06-17 12:25:00,17.83,17.86,17.83,17.86,75000.0,12.4042,12.4251,12.4042,12.4251,75000.0
2011-06-17 12:30:00,17.85,17.91,17.85,17.89,122500.0,12.4181,12.4599,12.4181,12.446,122500.0
2011-06-17 12:35:00,17.89,17.91,17.86,17.87,91300.0,12.446,12.4599,12.4251,12.432,91300.0
2011-06-17 12:40:00,17.88,17.88,17.84,17.85,73600.0,12.439,12.439,12.4112,12.4181,73600.0
2011-06-17 12:45:00,17.85,17.86,17.84,17.84,22400.0,12.4181,12.4251,12.4112,12.4112,22400.0
2011-06-17 12:50:00,17.85,17.86,17.82,17.82,31800.0,12.4181,12.4251,12.3973,12.3973,31800.0
2011-06-17 12:55:00,17.83,17.85,17.82,17.85,32200.0,12.4042,12.4181,12.3973,12.4181,32200.0
2011-06-17 13:00:00,17.85,17.86,17.84,17.86,35600.0,12.4181,12.4251,12.4112,12.4251,35600.0
2011-06-17 13:05:00,17.86,17.87,17.84,17.85,57800.0,12.4251,12.432,12.4112,12.4181,57800.0
2011-06-17 13:10:00,17.86,17.86,17.84,17.85,17900.0,12.4251,12.4251,12.4112,12.4181,17900.0
2011-06-17 13:15:00,17.83,17.84,17.8,17.81,27800.0,12.4042,12.4112,12.3833,12.3903,27800.0
2011-06-17 13:20:00,17.81,17.86,17.8,17.85,112900.0,12.3903,12.4251,12.3833,12.4181,112900.0
2011-06-17 13:25:00,17.85,17.87,17.84,17.86,59100.0,12.4181,12.432,12.4112,12.4251,59100.0
2011-06-17 13:30:00,17.87,17.89,17.86,17.88,41600.0,12.432,12.446,12.4251,12.439,41600.0
2011-06-17 13:35:00,17.89,17.89,17.87,17.88,71700.0,12.446,12.446,12.432,12.439,71700.0
2011-06-17 13:40:00,17.88,17.89,17.86,17.87,48600.0,12.439,12.446,12.4251,12.432,48600.0
2011-06-17 13:45:00,17.86,17.89,17.86,17.88,82800.0,12.4251,12.446,12.4251,12.439,82800.0
2011-06-17 13:50:00,17.88,17.88,17.84,17.86,90400.0,12.439,12.439,12.4112,12.4251,90400.0
2011-06-17 13:55:00,17.86,17.87,17.84,17.86,88700.0,12.4251,12.432,12.4112,12.4251,88700.0
2011-06-17 14:00:00,17.85,17.86,17.82,17.83,64500.0,12.4181,12.4251,12.3973,12.4042,64500.0
2011-06-17 14:05:00,17.83,17.87,17.82,17.85,98000.0,12.4042,12.432,12.3973,12.4181,98000.0
2011-06-17 14:10:00,17.85,17.85,17.84,17.85,35500.0,12.4181,12.4181,12.4112,12.4181,35500.0
2011-06-17 14:15:00,17.84,17.9,17.84,17.88,100500.0,12.4112,12.4529,12.4112,12.439,100500.0
2011-06-17 14:20:00,17.88,17.89,17.88,17.88,26700.0,12.439,12.446,12.439,12.439,26700.0
2011-06-17 14:25:00,17.89,17.91,17.88,17.9,60200.0,12.446,12.4599,12.439,12.4529,60200.0
2011-06-17 14:30:00,17.9,17.91,17.87,17.88,90900.0,12.4529,12.4599,12.432,12.439,90900.0
2011-06-17 14:35:00,17.88,17.89,17.86,17.88,50900.0,12.439,12.446,12.4251,12.439,50900.0
2011-06-17 14:40:00,17.87,17.88,17.84,17.84,40700.0,12.432,12.439,12.4112,12.4112,40700.0
2011-06-17 14:45:00,17.84,17.87,17.84,17.86,145200.0,12.4112,12.432,12.4112,12.4251,145200.0
2011-06-17 14:50:00,17.86,17.88,17.85,17.86,39700.0,12.4251,12.439,12.4181,12.4251,39700.0
2011-06-17 14:55:00,17.86,17.87,17.84,17.84,92800.0,12.4251,12.432,12.4112,12.4112,92800.0
2011-06-17 15:00:00,17.84,17.87,17.84,17.85,81200.0,12.4112,12.432,12.4112,12.4181,81200.0
2011-06-17 15:05:00,17.86,17.86,17.84,17.85,74000.0,12.4251,12.4251,12.4112,12.4181,74000.0
2011-06-17 15:10:00,17.85,17.85,17.82,17.84,102600.0,12.4181,12.4181,12.3973,12.4112,102600.0
2011-06-17 15:15:00,17.85,17.85,17.76,17.8,280000.0,12.4181,12.4181,12.3555,12.3833,280000.0
2011-06-17 15:20:00,17.8,17.82,17.8,17.82,162200.0,12.3833,12.3973,12.3833,12.3973,162200.0
2011-06-17 15:25:00,17.82,17.82,17.79,17.79,151500.0,12.3973,12.3973,12.3764,12.3764,151500.0
2011-06-17 15:30:00,17.8,17.81,17.79,17.8,76200.0,12.3833,12.3903,12.3764,12.3833,76200.0
2011-06-17 15:35:00,17.8,17.83,17.79,17.82,225300.0,12.3833,12.4042,12.3764,12.3973,225300.0
2011-06-17 15:40:00,17.81,17.83,17.8,17.82,203200.0,12.3903,12.4042,12.3833,12.3973,203200.0
2011-06-17 15:45:00,17.83,17.85,17.82,17.84,416100.0,12.4042,12.4181,12.3973,12.4112,416100.0
2011-06-17 15:50:00,17.84,17.85,17.83,17.85,238300.0,12.4112,12.4181,12.4042,12.4181,238300.0
2011-06-17 15:55:00,17.85,17.85,17.8,17.81,719800.0,12.4181,12.4181,12.3833,12.3903,719800.0
2011-06-20 09:30:00,17.7,17.75,17.58,17.74,275500.0,12.3138,12.3486,12.2303,12.3416,275500.0
2011-06-20 09:35:00,17.73,17.75,17.66,17.75,143600.0,12.3346,12.3486,12.2859,12.3486,143600.0
2011-06-20 09:40:00,17.74,17.79,17.74,17.77,59900.0,12.3416,12.3764,12.3416,12.3625,59900.0
2011-06-20 09:45:00,17.78,17.85,17.78,17.83,90500.0,12.3694,12.4181,12.3694,12.4042,90500.0
2011-06-20 09:50:00,17.84,17.86,17.81,17.82,94200.0,12.4112,12.4251,12.3903,12.3973,94200.0
2011-06-20 09:55:00,17.82,17.82,17.8,17.81,49000.0,12.3973,12.3973,12.3833,12.3903,49000.0
2011-06-20 10:00:00,17.81,17.83,17.77,17.77,146200.0,12.3903,12.4042,12.3625,12.3625,146200.0
2011-06-20 10:05:00,17.78,17.78,17.71,17.73,183800.0,12.3694,12.3694,12.3207,12.3346,183800.0
2011-06-20 10:10:00,17.72,17.77,17.71,17.72,107700.0,12.3277,12.3625,12.3207,12.3277,107700.0
2011-06-20 10:15:00,17.73,17.8,17.72,17.76,158100.0,12.3346,12.3833,12.3277,12.3555,158100.0
2011-06-20 10:20:00,17.77,17.77,17.72,17.72,38600.0,12.3625,12.3625,12.3277,12.3277,38600.0
2011-06-20 10:25:00,17.72,17.8,17.71,17.8,125800.0,12.3277,12.3833,12.3207,12.3833,125800.0
2011-06-20 10:30:00,17.8,17.85,17.8,17.85,76400.0,12.3833,12.4181,12.3833,12.4181,76400.0
2011-06-20 10:35:00,17.84,17.85,17.83,17.85,169500.0,12.4112,12.4181,12.4042,12.4181,169500.0
2011-06-20 10:40:00,17.85,17.9,17.84,17.9,109300.0,12.4181,12.4529,12.4112,12.4529,109300.0
2011-06-20 10:45:00,17.9,17.91,17.89,17.91,98700.0,12.4529,12.4599,12.446,12.4599,98700.0
2011-06-20 10:50:00,17.91,17.91,17.89,17.89,73200.0,12.4599,12.4599,12.446,12.446,73200.0
2011-06-20 10:55:00,17.9,17.92,17.88,17.88,125200.0,12.4529,12.4668,12.439,12.439,125200.0
2011-06-20 11:00:00,17.89,17.92,17.89,17.92,146100.0,12.446,12.4668,12.446,12.4668,146100.0
2011-06-20 11:05:00,17.92,17.94,17.89,17.89,141100.0,12.4668,12.4807,12.446,12.446,141100.0
2011-06-20 11:10:00,17.9,17.94,17.89,17.91,69900.0,12.4529,12.4807,12.446,12.4599,69900.0
2011-06-20 11:15:00,17.91,17.92,17.89,17.9,68900.0,12.4599,12.4668,12.446,12.4529,68900.0
2011-06-20 11:20:00,17.91,17.95,17.9,17.95,73100.0,12.4599,12.4877,12.4529,12.4877,73100.0
2011-06-20 11:25:00,17.95,17.95,17.91,17.92,37300.0,12.4877,12.4877,12.4599,12.4668,37300.0
2011-06-20 11:30:00,17.92,17.95,17.89,17.89,112200.0,12.4668,12.4877,12.446,12.446,112200.0
2011-06-20 11:35:00,17.89,17.92,17.89,17.91,62000.0,12.446,12.4668,12.446,12.4599,62000.0
2011-06-20 11:40:00,17.92,17.95,17.91,17.95,64900.0,12.4668,12.4877,12.4599,12.4877,64900.0
2011-06-20 11:45:00,17.95,17.97,17.95,17.97,74900.0,12.4877,12.5016,12.4877,12.5016,74900.0
2011-06-20 11:50:00,17.97,17.98,17.96,17.96,47300.0,12.5016,12.5086,12.4947,12.4947,47300.0
2011-06-20 11:55:00,17.96,17.98,17.95,17.95,42100.0,12.4947,12.5086,12.4877,12.4877,42100.0
2011-06-20 12:00:00,17.96,17.98,17.95,17.95,69700.0,12.4947,12.5086,12.4877,12.4877,69700.0
2011-06-20 12:05:00,17.96,17.96,17.95,17.95,21200.0,12.4947,12.4947,12.4877,12.4877,21200.0
2011-06-20 12:10:00,17.95,17.96,17.95,17.95,90400.0,12.4877,12.4947,12.4877,12.4877,90400.0
2011-06-20 12:15:00,17.95,17.98,17.95,17.98,53400.0,12.4877,12.5086,12.4877,12.5086,53400.0
2011-06-20 12:20:00,17.98,17.98,17.95,17.96,75300.0,12.5086,12.5086,12.4877,12.4947,75300.0
2011-06-20 12:25:00,17.96,17.99,17.96,17.98,35900.0,12.4947,12.5155,12.4947,12.5086,35900.0
2011-06-20 12:30:00,17.98,17.99,17.97,17.97,42200.0,12.5086,12.5155,12.5016,12.5016,42200.0
2011-06-20 12:35:00,17.97,17.98,17.96,17.97,22500.0,12.5016,12.5086,12.4947,12.5016,22500.0
2011-06-20 12:40:00,17.96,17.97,17.96,17.96,17600.0,12.4947,12.5016,12.4947,12.4947,17600.0
2011-06-20 12:45:00,17.96,17.99,17.96,17.99,69000.0,12.4947,12.5155,12.4947,12.5155,69000.0
2011-06-20 12:50:00,17.98,18.0,17.98,17.98,76600.0,12.5086,12.5225,12.5086,12.5086,76600.0
2011-06-20 12:55:00,17.99,18.02,17.97,18.0,299100.0,12.5155,12.5364,12.5016,12.5225,299100.0
2011-06-20 13:00:00,18.0,18.02,17.98,17.98,48500.0,12.5225,12.5364,12.5086,12.5086,48500.0
2011-06-20 13:05:00,17.99,18.01,17.97,18.01,58900.0,12.5155,12.5294,12.5016,12.5294,58900.0
2011-06-20 13:10:00,18.01,18.02,17.99,18.0,49200.0,12.5294,12.5364,12.5155,12.5225,49200.0
2011-06-20 13:15:00,18.0,18.01,17.99,18.01,53600.0,12.5225,12.5294,12.5155,12.5294,53600.0
2011-06-20 13:20:00,18.01,18.02,18.0,18.01,25200.0,12.5294,12.5364,12.5225,12.5294,25200.0
2011-06-20 13:25:00,18.0,18.02,18.0,18.01,74000.0,12.5225,12.5364,12.5225,12.5294,74000.0
2011-06-20 13:30:00,18.0,18.02,18.0,18.02,25200.0,12.5225,12.5364,12.5225,12.5364,25200.0
2011-06-20 13:35:00,18.02,18.03,18.01,18.01,30500.0,12.5364,12.5434,12.5294,12.5294,30500.0
2011-06-20 13:40:00,18.02,18.02,18.0,18.0,59500.0,12.5364,12.5364,12.5225,12.5225,59500.0
2011-06-20 13:45:00,18.0,18.01,17.99,17.99,103500.0,12.5225,12.5294,12.5155,12.5155,103500.0
2011-06-20 13:50:00,17.99,17.99,17.98,17.98,14600.0,12.5155,12.5155,12.5086,12.5086,14600.0
2011-06-20 13:55:00,17.99,17.99,17.97,17.97,49500.0,12.5155,12.5155,12.5016,12.5016,49500.0
2011-06-20 14:00:00,17.97,18.01,17.97,17.98,50900.0,12.5016,12.5294,12.5016,12.5086,50900.0
2011-06-20 14:05:00,17.98,18.02,17.97,18.0,47600.0,12.5086,12.5364,12.5016,12.5225,47600.0
2011-06-20 14:10:00,18.01,18.01,17.96,17.97,104200.0,12.5294,12.5294,12.4947,12.5016,104200.0
2011-06-20 14:15:00,17.97,17.99,17.96,17.98,53700.0,12.5016,12.5155,12.4947,12.5086,53700.0
2011-06-20 14:20:00,17.98,17.99,17.97,17.98,45100.0,12.5086,12.5155,12.5016,12.5086,45100.0
2011-06-20 14:25:00,17.98,17.98,17.95,17.96,77100.0,12.5086,12.5086,12.4877,12.4947,77100.0
2011-06-20 14:30:00,17.96,17.97,17.96,17.97,83000.0,12.4947,12.5016,12.4947,12.5016,83000.0
2011-06-20 14:35:00,17.97,17.99,17.97,17.97,93900.0,12.5016,12.5155,12.5016,12.5016,93900.0
2011-06-20 14:40:00,17.97,17.98,17.95,17.95,41600.0,12.5016,12.5086,12.4877,12.4877,41600.0
2011-06-20 14:45:00,17.96,18.02,17.95,18.0,110000.0,12.4947,12.5364,12.4877,12.5225,110000.0
2011-06-20 14:50:00,18.0,18.02,17.98,17.99,132900.0,12.5225,12.5364,12.5086,12.5155,132900.0
2011-06-20 14:55:00,18.0,18.0,17.99,17.99,149300.0,12.5225,12.5225,12.5155,12.5155,149300.0
2011-06-20 15:00:00,17.99,18.0,17.97,17.98,47900.0,12.5155,12.5225,12.5016,12.5086,47900.0
2011-06-20 15:05:00,17.98,18.0,17.97,17.97,75300.0,12.5086,12.5225,12.5016,12.5016,75300.0
2011-06-20 15:10:00,17.97,17.98,17.93,17.94,167200.0,12.5016,12.5086,12.4738,12.4807,167200.0
2011-06-20 15:15:00,17.94,17.96,17.93,17.93,69200.0,12.4807,12.4947,12.4738,12.4738,69200.0
2011-06-20 15:20:00,17.94,17.95,17.92,17.94,155400.0,12.4807,12.4877,12.4668,12.4807,155400.0
2011-06-20 15:25:00,17.93,17.94,17.92,17.92,246900.0,12.4738,12.4807,12.4668,12.4668,246900.0
2011-06-20 15:30:00,17.92,17.93,17.9,17.93,136800.0,12.4668,12.4738,12.4529,12.4738,136800.0
2011-06-20 15:35:00,17.93,17.99,17.93,17.97,228300.0,12.4738,12.5155,12.4738,12.5016,228300.0
2011-06-20 15:40:00,17.97,17.97,17.94,17.94,145100.0,12.5016,12.5016,12.4807,12.4807,145100.0
2011-06-20 15:45:00,17.94,17.97,17.93,17.93,636300.0,12.4807,12.5016,12.4738,12.4738,636300.0
2011-06-20 15:50:00,17.94,17.94,17.92,17.92,231500.0,12.4807,12.4807,12.4668,12.4668,231500.0
2011-06-20 15:55:00,17.92,17.93,17.9,17.91,1085400.0,12.4668,12.4738,12.4529,12.4599,1085400.0
2011-06-21 09:30:00,17.99,17.99,17.88,17.92,204600.0,12.5155,12.5155,12.439,12.4668,204600.0
2011-06-21 09:35:00,17.92,17.95,17.88,17.92,119300.0,12.4668,12.4877,12.439,12.4668,119300.0
2011-06-21 09:40:00,17.93,17.96,17.91,17.92,142100.0,12.4738,12.4947,12.4599,12.4668,142100.0
2011-06-21 09:45:00,17.92,17.93,17.85,17.89,110300.0,12.4668,12.4738,12.4181,12.446,110300.0
2011-06-21 09:50:00,17.89,17.9,17.83,17.84,365200.0,12.446,12.4529,12.4042,12.4112,365200.0
2011-06-21 09:55:00,17.84,17.89,17.83,17.88,123200.0,12.4112,12.446,12.4042,12.439,123200.0
2011-06-21 10:00:00,17.89,17.97,17.88,17.88,377300.0,12.446,12.5016,12.439,12.439,377300.0
2011-06-21 10:05:00,17.88,17.93,17.87,17.89,695300.0,12.439,12.4738,12.432,12.446,695300.0
2011-06-21 10:10:00,17.9,17.91,17.89,17.89,55700.0,12.4529,12.4599,12.446,12.446,55700.0
2011-06-21 10:15:00,17.89,17.91,17.86,17.87,292500.0,12.446,12.4599,12.4251,12.432,292500.0
2011-06-21 10:20:00,17.87,17.87,17.85,17.87,140300.0,12.432,12.432,12.4181,12.432,140300.0
2011-06-21 10:25:00,17.87,17.87,17.85,17.86,112900.0,12.432,12.432,12.4181,12.4251,112900.0
2011-06-21 10:30:00,17.86,17.88,17.86,17.86,199800.0,12.4251,12.439,12.4251,12.4251,199800.0
2011-06-21 10:35:00,17.87,17.88,17.85,17.87,151700.0,12.432,12.439,12.4181,12.432,151700.0
2011-06-21 10:40:00,17.88,17.93,17.87,17.91,171800.0,12.439,12.4738,12.432,12.4599,171800.0
2011-06-21 10:45:00,17.91,17.93,17.89,17.9,308000.0,12.4599,12.4738,12.446,12.4529,308000.0
2011-06-21 10:50:00,17.89,17.9,17.82,17.83,328800.0,12.446,12.4529,12.3973,12.4042,328800.0
2011-06-21 10:55:00,17.83,17.83,17.8,17.82,360900.0,12.4042,12.4042,12.3833,12.3973,360900.0
2011-06-21 11:00:00,17.82,17.84,17.81,17.83,338900.0,12.3973,12.4112,12.3903,12.4042,338900.0
2011-06-21 11:05:00,17.83,17.84,17.8,17.81,384600.0,12.4042,12.4112,12.3833,12.3903,384600.0
2011-06-21 11:10:00,17.81,17.81,17.79,17.79,332200.0,12.3903,12.3903,12.3764,12.3764,332200.0
2011-06-21 11:15:00,17.79,17.8,17.78,17.79,186600.0,12.3764,12.3833,12.3694,12.3764,186600.0
2011-06-21 11:20:00,17.8,17.8,17.77,17.78,306600.0,12.3833,12.3833,12.3625,12.3694,306600.0
2011-06-21 11:25:00,17.78,17.79,17.77,17.77,254300.0,12.3694,12.3764,12.3625,12.3625,254300.0
2011-06-21 11:30:00,17.78,17.79,17.76,17.77,557700.0,12.3694,12.3764,12.3555,12.3625,557700.0
2011-06-21 11:35:00,17.77,17.8,17.76,17.8,163100.0,12.3625,12.3833,12.3555,12.3833,163100.0
2011-06-21 11:40:00,17.8,17.8,17.76,17.77,254300.0,12.3833,12.3833,12.3555,12.3625,254300.0
2011-06-21 11:45:00,17.77,17.78,17.75,17.78,267500.0,12.3625,12.3694,12.3486,12.3694,267500.0
2011-06-21 11:50:00,17.78,17.78,17.75,17.75,117100.0,12.3694,12.3694,12.3486,12.3486,117100.0
2011-06-21 11:55:00,17.76,17.76,17.73,17.75,299200.0,12.3555,12.3555,12.3346,12.3486,299200.0
2011-06-21 12:00:00,17.75,17.76,17.7,17.71,429700.0,12.3486,12.3555,12.3138,12.3207,429700.0
2011-06-21 12:05:00,17.71,17.71,17.69,17.69,198200.0,12.3207,12.3207,12.3068,12.3068,198200.0
2011-06-21 12:10:00,17.7,17.7,17.67,17.68,122500.0,12.3138,12.3138,12.2929,12.2999,122500.0
2011-06-21 12:15:00,17.68,17.75,17.68,17.73,318200.0,12.2999,12.3486,12.2999,12.3346,318200.0
2011-06-21 12:20:00,17.73,17.75,17.73,17.74,63100.0,12.3346,12.3486,12.3346,12.3416,63100.0
2011-06-21 12:25:00,17.74,17.76,17.73,17.73,418400.0,12.3416,12.3555,12.3346,12.3346,418400.0
2011-06-21 12:30:00,17.74,17.75,17.72,17.73,274400.0,12.3416,12.3486,12.3277,12.3346,274400.0
2011-06-21 12:35:00,17.73,17.73,17.72,17.73,74900.0,12.3346,12.3346,12.3277,12.3346,74900.0
2011-06-21 12:40:00,17.73,17.73,17.69,17.7,192200.0,12.3346,12.3346,12.3068,12.3138,192200.0
2011-06-21 12:45:00,17.69,17.71,17.69,17.7,426500.0,12.3068,12.3207,12.3068,12.3138,426500.0
2011-06-21 12:50:00,17.7,17.7,17.67,17.69,250900.0,12.3138,12.3138,12.2929,12.3068,250900.0
2011-06-21 12:55:00,17.69,17.69,17.66,17.68,153300.0,12.3068,12.3068,12.2859,12.2999,153300.0
2011-06-21 13:00:00,17.68,17.7,17.68,17.68,181600.0,12.2999,12.3138,12.2999,12.2999,181600.0
2011-06-21 13:05:00,17.69,17.69,17.65,17.66,164100.0,12.3068,12.3068,12.279,12.2859,164100.0
2011-06-21 13:10:00,17.67,17.68,17.66,17.66,146700.0,12.2929,12.2999,12.2859,12.2859,146700.0
2011-06-21 13:15:00,17.67,17.67,17.66,17.67,49600.0,12.2929,12.2929,12.2859,12.2929,49600.0
2011-06-21 13:20:00,17.67,17.68,17.66,17.67,78500.0,12.2929,12.2999,12.2859,12.2929,78500.0
2011-06-21 13:25:00,17.68,17.68,17.66,17.67,118900.0,12.2999,12.2999,12.2859,12.2929,118900.0
2011-06-21 13:30:00,17.67,17.67,17.64,17.64,199900.0,12.2929,12.2929,12.272,12.272,199900.0
2011-06-21 13:35:00,17.64,17.66,17.61,17.61,352000.0,12.272,12.2859,12.2512,12.2512,352000.0
2011-06-21 13:40:00,17.61,17.64,17.61,17.64,141500.0,12.2512,12.272,12.2512,12.272,141500.0
2011-06-21 13:45:00,17.64,17.64,17.63,17.63,96500.0,12.272,12.272,12.2651,12.2651,96500.0
2011-06-21 13:50:00,17.63,17.64,17.62,17.64,142800.0,12.2651,12.272,12.2581,12.272,142800.0
2011-06-21 13:55:00,17.63,17.64,17.63,17.64,53200.0,12.2651,12.272,12.2651,12.272,53200.0
2011-06-21 14:00:00,17.64,17.64,17.63,17.63,66700.0,12.272,12.272,12.2651,12.2651,66700.0
2011-06-21 14:05:00,17.63,17.64,17.61,17.62,226100.0,12.2651,12.272,12.2512,12.2581,226100.0
2011-06-21 14:10:00,17.62,17.66,17.61,17.65,208600.0,12.2581,12.2859,12.2512,12.279,208600.0
2011-06-21 14:15:00,17.66,17.66,17.65,17.65,270600.0,12.2859,12.2859,12.279,12.279,270600.0
2011-06-21 14:20:00,17.65,17.66,17.65,17.66,57900.0,12.279,12.2859,12.279,12.2859,57900.0
2011-06-21 14:25:00,17.66,17.72,17.65,17.72,312400.0,12.2859,12.3277,12.279,12.3277,312400.0
2011-06-21 14:30:00,17.72,17.76,17.71,17.73,338100.0,12.3277,12.3555,12.3207,12.3346,338100.0
2011-06-21 14:35:00,17.73,17.76,17.73,17.76,295500.0,12.3346,12.3555,12.3346,12.3555,295500.0
2011-06-21 14:40:00,17.76,17.76,17.75,17.76,304500.0,12.3555,12.3555,12.3486,12.3555,304500.0
2011-06-21 14:45:00,17.76,17.78,17.71,17.75,779400.0,12.3555,12.3694,12.3207,12.3486,779400.0
2011-06-21 14:50:00,17.75,17.75,17.69,17.71,507100.0,12.3486,12.3486,12.3068,12.3207,507100.0
2011-06-21 14:55:00,17.71,17.72,17.69,17.69,336400.0,12.3207,12.3277,12.3068,12.3068,336400.0
2011-06-21 15:00:00,17.7,17.71,17.67,17.68,342800.0,12.3138,12.3207,12.2929,12.2999,342800.0
2011-06-21 15:05:00,17.68,17.69,17.67,17.68,275500.0,12.2999,12.3068,12.2929,12.2999,275500.0
2011-06-21 15:10:00,17.68,17.69,17.65,17.66,452400.0,12.2999,12.3068,12.279,12.2859,452400.0
2011-06-21 15:15:00,17.66,17.66,17.63,17.64,321700.0,12.2859,12.2859,12.2651,12.272,321700.0
2011-06-21 15:20:00,17.64,17.65,17.64,17.65,70000.0,12.272,12.279,12.272,12.279,70000.0
2011-06-21 15:25:00,17.65,17.66,17.64,17.64,337100.0,12.279,12.2859,12.272,12.272,337100.0
2011-06-21 15:30:00,17.64,17.65,17.62,17.63,540300.0,12.272,12.279,12.2581,12.2651,540300.0
2011-06-21 15:35:00,17.63,17.65,17.61,17.62,384600.0,12.2651,12.279,12.2512,12.2581,384600.0
2011-06-21 15:40:00,17.62,17.62,17.59,17.6,523200.0,12.2581,12.2581,12.2372,12.2442,523200.0
2011-06-21 15:45:00,17.6,17.67,17.59,17.66,578500.0,12.2442,12.2929,12.2372,12.2859,578500.0
2011-06-21 15:50:00,17.67,17.69,17.66,17.67,505300.0,12.2929,12.3068,12.2859,12.2929,505300.0
2011-06-21 15:55:00,17.67,17.68,17.64,17.66,1642400.0,12.2929,12.2999,12.272,12.2859,1642400.0
2011-06-22 09:30:00,17.65,17.8,17.62,17.77,300200.0,12.279,12.3833,12.2581,12.3625,300200.0
2011-06-22 09:35:00,17.77,17.77,17.74,17.76,286600.0,12.3625,12.3625,12.3416,12.3555,286600.0
2011-06-22 09:40:00,17.75,17.77,17.72,17.75,270600.0,12.3486,12.3625,12.3277,12.3486,270600.0
2011-06-22 09:45:00,17.76,17.84,17.73,17.8,397000.0,12.3555,12.4112,12.3346,12.3833,397000.0
2011-06-22 09:50:00,17.81,17.83,17.78,17.81,248700.0,12.3903,12.4042,12.3694,12.3903,248700.0
2011-06-22 09:55:00,17.8,17.82,17.79,17.8,268000.0,12.3833,12.3973,12.3764,12.3833,268000.0
2011-06-22 10:00:00,17.8,17.8,17.69,17.74,715100.0,12.3833,12.3833,12.3068,12.3416,715100.0
2011-06-22 10:05:00,17.74,17.76,17.73,17.73,386000.0,12.3416,12.3555,12.3346,12.3346,386000.0
2011-06-22 10:10:00,17.73,17.76,17.73,17.76,74400.0,12.3346,12.3555,12.3346,12.3555,74400.0
2011-06-22 10:15:00,17.76,17.76,17.71,17.75,186000.0,12.3555,12.3555,12.3207,12.3486,186000.0
2011-06-22 10:20:00,17.75,17.76,17.69,17.72,468800.0,12.3486,12.3555,12.3068,12.3277,468800.0
2011-06-22 10:25:00,17.72,17.73,17.71,17.71,251900.0,12.3277,12.3346,12.3207,12.3207,251900.0
2011-06-22 10:30:00,17.71,17.76,17.71,17.75,328800.0,12.3207,12.3555,12.3207,12.3486,328800.0
2011-06-22 10:35:00,17.76,17.76,17.69,17.69,262700.0,12.3555,12.3555,12.3068,12.3068,262700.0
2011-06-22 10:40:00,17.69,17.72,17.68,17.71,151600.0,12.3068,12.3277,12.2999,12.3207,151600.0
2011-06-22 10:45:00,17.72,17.78,17.71,17.76,191000.0,12.3277,12.3694,12.3207,12.3555,191000.0
2011-06-22 10:50:00,17.76,17.8,17.75,17.8,96900.0,12.3555,12.3833,12.3486,12.3833,96900.0
2011-06-22 10:55:00,17.8,17.81,17.79,17.81,195900.0,12.3833,12.3903,12.3764,12.3903,195900.0
2011-06-22 11:00:00,17.81,17.82,17.79,17.81,283000.0,12.3903,12.3973,12.3764,12.3903,283000.0
2011-06-22 11:05:00,17.81,17.82,17.8,17.81,192700.0,12.3903,12.3973,12.3833,12.3903,192700.0
2011-06-22 11:10:00,17.8,17.81,17.78,17.78,231400.0,12.3833,12.3903,12.3694,12.3694,231400.0
2011-06-22 11:15:00,17.78,17.79,17.78,17.78,111600.0,12.3694,12.3764,12.3694,12.3694,111600.0
2011-06-22 11:20:00,17.79,17.8,17.78,17.8,181300.0,12.3764,12.3833,12.3694,12.3833,181300.0
2011-06-22 11:25:00,17.8,17.8,17.77,17.79,166200.0,12.3833,12.3833,12.3625,12.3764,166200.0
2011-06-22 11:30:00,17.79,17.79,17.77,17.77,86200.0,12.3764,12.3764,12.3625,12.3625,86200.0
2011-06-22 11:35:00,17.77,17.8,17.77,17.79,121100.0,12.3625,12.3833,12.3625,12.3764,121100.0
2011-06-22 11:40:00,17.8,17.8,17.75,17.76,274200.0,12.3833,12.3833,12.3486,12.3555,274200.0
2011-06-22 11:45:00,17.75,17.77,17.74,17.76,194400.0,12.3486,12.3625,12.3416,12.3555,194400.0
2011-06-22 11:50:00,17.76,17.77,17.74,17.76,262100.0,12.3555,12.3625,12.3416,12.3555,262100.0
2011-06-22 11:55:00,17.76,17.76,17.74,17.76,87500.0,12.3555,12.3555,12.3416,12.3555,87500.0
2011-06-22 12:00:00,17.75,17.76,17.72,17.73,376300.0,12.3486,12.3555,12.3277,12.3346,376300.0
2011-06-22 12:05:00,17.72,17.74,17.72,17.74,118400.0,12.3277,12.3416,12.3277,12.3416,118400.0
2011-06-22 12:10:00,17.73,17.75,17.72,17.73,205600.0,12.3346,12.3486,12.3277,12.3346,205600.0
2011-06-22 12:15:00,17.73,17.76,17.72,17.73,201800.0,12.3346,12.3555,12.3277,12.3346,201800.0
2011-06-22 12:20:00,17.74,17.74,17.73,17.73,157300.0,12.3416,12.3416,12.3346,12.3346,157300.0
2011-06-22 12:25:00,17.73,17.74,17.73,17.73,122400.0,12.3346,12.3416,12.3346,12.3346,122400.0
2011-06-22 12:30:00,17.74,17.74,17.7,17.7,256400.0,12.3416,12.3416,12.3138,12.3138,256400.0
2011-06-22 12:35:00,17.7,17.71,17.69,17.69,465400.0,12.3138,12.3207,12.3068,12.3068,465400.0
2011-06-22 12:40:00,17.7,17.7,17.68,17.7,309600.0,12.3138,12.3138,12.2999,12.3138,309600.0
2011-06-22 12:45:00,17.7,17.75,17.7,17.75,99800.0,12.3138,12.3486,12.3138,12.3486,99800.0
2011-06-22 12:50:00,17.75,17.77,17.74,17.75,181800.0,12.3486,12.3625,12.3416,12.3486,181800.0
2011-06-22 12:55:00,17.76,17.76,17.74,17.75,125000.0,12.3555,12.3555,12.3416,12.3486,125000.0
2011-06-22 13:00:00,17.75,17.75,17.71,17.72,197800.0,12.3486,12.3486,12.3207,12.3277,197800.0
2011-06-22 13:05:00,17.71,17.75,17.7,17.75,215600.0,12.3207,12.3486,12.3138,12.3486,215600.0
2011-06-22 13:10:00,17.75,17.76,17.72,17.75,242000.0,12.3486,12.3555,12.3277,12.3486,242000.0
2011-06-22 13:15:00,17.75,17.79,17.74,17.79,122300.0,12.3486,12.3764,12.3416,12.3764,122300.0
2011-06-22 13:20:00,17.78,17.79,17.75,17.76,158200.0,12.3694,12.3764,12.3486,12.3555,158200.0
2011-06-22 13:25:00,17.76,17.78,17.76,17.78,117700.0,12.3555,12.3694,12.3555,12.3694,117700.0
2011-06-22 13:30:00,17.78,17.79,17.77,17.79,127900.0,12.3694,12.3764,12.3625,12.3764,127900.0
2011-06-22 13:35:00,17.79,17.81,17.78,17.79,217500.0,12.3764,12.3903,12.3694,12.3764,217500.0
2011-06-22 13:40:00,17.79,17.8,17.76,17.77,140500.0,12.3764,12.3833,12.3555,12.3625,140500.0
2011-06-22 13:45:00,17.77,17.78,17.76,17.78,108000.0,12.3625,12.3694,12.3555,12.3694,108000.0
2011-06-22 13:50:00,17.78,17.81,17.77,17.81,86900.0,12.3694,12.3903,12.3625,12.3903,86900.0
2011-06-22 13:55:00,17.81,17.83,17.8,17.82,58800.0,12.3903,12.4042,12.3833,12.3973,58800.0
2011-06-22 14:00:00,17.81,17.83,17.8,17.82,118700.0,12.3903,12.4042,12.3833,12.3973,118700.0
2011-06-22 14:05:00,17.82,17.83,17.78,17.83,158400.0,12.3973,12.4042,12.3694,12.4042,158400.0
2011-06-22 14:10:00,17.82,17.84,17.8,17.81,192300.0,12.3973,12.4112,12.3833,12.3903,192300.0
2011-06-22 14:15:00,17.81,17.82,17.78,17.79,76300.0,12.3903,12.3973,12.3694,12.3764,76300.0
2011-06-22 14:20:00,17.79,17.81,17.77,17.77,222600.0,12.3764,12.3903,12.3625,12.3625,222600.0
2011-06-22 14:25:00,17.77,17.77,17.73,17.75,309600.0,12.3625,12.3625,12.3346,12.3486,309600.0
2011-06-22 14:30:00,17.74,17.77,17.74,17.77,204600.0,12.3416,12.3625,12.3416,12.3625,204600.0
2011-06-22 14:35:00,17.77,17.78,17.76,17.77,127400.0,12.3625,12.3694,12.3555,12.3625,127400.0
2011-06-22 14:40:00,17.77,17.78,17.75,17.77,172200.0,12.3625,12.3694,12.3486,12.3625,172200.0
2011-06-22 14:45:00,17.77,17.8,17.77,17.8,258600.0,12.3625,12.3833,12.3625,12.3833,258600.0
2011-06-22 14:50:00,17.8,17.8,17.76,17.78,189600.0,12.3833,12.3833,12.3555,12.3694,189600.0
2011-06-22 14:55:00,17.78,17.78,17.76,17.76,103000.0,12.3694,12.3694,12.3555,12.3555,103000.0
2011-06-22 15:00:00,17.77,17.79,17.76,17.79,183300.0,12.3625,12.3764,12.3555,12.3764,183300.0
2011-06-22 15:05:00,17.78,17.8,17.77,17.8,142400.0,12.3694,12.3833,12.3625,12.3833,142400.0
2011-06-22 15:10:00,17.8,17.8,17.78,17.78,237100.0,12.3833,12.3833,12.3694,12.3694,237100.0
2011-06-22 15:15:00,17.78,17.8,17.78,17.8,117400.0,12.3694,12.3833,12.3694,12.3833,117400.0
2011-06-22 15:20:00,17.8,17.8,17.79,17.8,236800.0,12.3833,12.3833,12.3764,12.3833,236800.0
2011-06-22 15:25:00,17.8,17.82,17.78,17.79,307900.0,12.3833,12.3973,12.3694,12.3764,307900.0
2011-06-22 15:30:00,17.79,17.8,17.76,17.76,285700.0,12.3764,12.3833,12.3555,12.3555,285700.0
2011-06-22 15:35:00,17.76,17.8,17.76,17.77,379500.0,12.3555,12.3833,12.3555,12.3625,379500.0
2011-06-22 15:40:00,17.77,17.77,17.74,17.75,353600.0,12.3625,12.3625,12.3416,12.3486,353600.0
2011-06-22 15:45:00,17.74,17.75,17.71,17.72,927100.0,12.3416,12.3486,12.3207,12.3277,927100.0
2011-06-22 15:50:00,17.73,17.73,17.69,17.7,1328500.0,12.3346,12.3346,12.3068,12.3138,1328500.0
2011-06-22 15:55:00,17.7,17.73,17.68,17.73,1614900.0,12.3138,12.3346,12.2999,12.3346,1614900.0
2011-06-23 09:30:00,17.5,17.5,17.35,17.36,342500.0,12.1746,12.1746,12.0703,12.0772,342500.0
2011-06-23 09:35:00,17.36,17.38,17.33,17.35,257900.0,12.0772,12.0912,12.0564,12.0703,257900.0
2011-06-23 09:40:00,17.35,17.36,17.27,17.27,226500.0,12.0703,12.0772,12.0146,12.0146,226500.0
2011-06-23 09:45:00,17.28,17.3,17.27,17.3,165300.0,12.0216,12.0355,12.0146,12.0355,165300.0
2011-06-23 09:50:00,17.3,17.33,17.28,17.28,254100.0,12.0355,12.0564,12.0216,12.0216,254100.0
2011-06-23 09:55:00,17.29,17.35,17.27,17.33,168800.0,12.0285,12.0703,12.0146,12.0564,168800.0
2011-06-23 10:00:00,17.34,17.4,17.34,17.4,200500.0,12.0633,12.1051,12.0633,12.1051,200500.0
2011-06-23 10:05:00,17.4,17.45,17.39,17.43,156500.0,12.1051,12.1399,12.0981,12.1259,156500.0
2011-06-23 10:10:00,17.43,17.45,17.41,17.42,113600.0,12.1259,12.1399,12.112,12.119,113600.0
2011-06-23 10:15:00,17.42,17.44,17.4,17.43,138800.0,12.119,12.1329,12.1051,12.1259,138800.0
2011-06-23 10:20:00,17.43,17.44,17.37,17.38,151900.0,12.1259,12.1329,12.0842,12.0912,151900.0
2011-06-23 10:25:00,17.37,17.44,17.36,17.43,161500.0,12.0842,12.1329,12.0772,12.1259,161500.0
2011-06-23 10:30:00,17.43,17.46,17.4,17.41,213000.0,12.1259,12.1468,12.1051,12.112,213000.0
2011-06-23 10:35:00,17.41,17.48,17.38,17.45,201700.0,12.112,12.1607,12.0912,12.1399,201700.0
2011-06-23 10:40:00,17.44,17.46,17.4,17.42,139600.0,12.1329,12.1468,12.1051,12.119,139600.0
2011-06-23 10:45:00,17.41,17.44,17.39,17.4,241200.0,12.112,12.1329,12.0981,12.1051,241200.0
2011-06-23 10:50:00,17.41,17.46,17.38,17.46,176400.0,12.112,12.1468,12.0912,12.1468,176400.0
2011-06-23 10:55:00,17.46,17.51,17.45,17.51,88300.0,12.1468,12.1816,12.1399,12.1816,88300.0
2011-06-23 11:00:00,17.51,17.51,17.47,17.47,103000.0,12.1816,12.1816,12.1538,12.1538,103000.0
2011-06-23 11:05:00,17.47,17.48,17.46,17.48,104900.0,12.1538,12.1607,12.1468,12.1607,104900.0
2011-06-23 11:10:00,17.48,17.49,17.4,17.42,138800.0,12.1607,12.1677,12.1051,12.119,138800.0
2011-06-23 11:15:00,17.41,17.45,17.4,17.45,89900.0,12.112,12.1399,12.1051,12.1399,89900.0
2011-06-23 11:20:00,17.45,17.47,17.44,17.47,45800.0,12.1399,12.1538,12.1329,12.1538,45800.0
2011-06-23 11:25:00,17.46,17.53,17.46,17.52,77500.0,12.1468,12.1955,12.1468,12.1886,77500.0
2011-06-23 11:30:00,17.52,17.55,17.51,17.54,180500.0,12.1886,12.2094,12.1816,12.2025,180500.0
2011-06-23 11:35:00,17.54,17.54,17.48,17.49,291000.0,12.2025,12.2025,12.1607,12.1677,291000.0
2011-06-23 11:40:00,17.49,17.5,17.47,17.49,220300.0,12.1677,12.1746,12.1538,12.1677,220300.0
2011-06-23 11:45:00,17.49,17.5,17.44,17.45,198300.0,12.1677,12.1746,12.1329,12.1399,198300.0
2011-06-23 11:50:00,17.45,17.45,17.42,17.42,75400.0,12.1399,12.1399,12.119,12.119,75400.0
2011-06-23 11:55:00,17.42,17.45,17.42,17.43,368200.0,12.119,12.1399,12.119,12.1259,368200.0
2011-06-23 12:00:00,17.43,17.47,17.43,17.46,174200.0,12.1259,12.1538,12.1259,12.1468,174200.0
2011-06-23 12:05:00,17.47,17.48,17.45,17.45,141900.0,12.1538,12.1607,12.1399,12.1399,141900.0
2011-06-23 12:10:00,17.46,17.46,17.44,17.45,182200.0,12.1468,12.1468,12.1329,12.1399,182200.0
2011-06-23 12:15:00,17.46,17.46,17.41,17.43,297900.0,12.1468,12.1468,12.112,12.1259,297900.0
2011-06-23 12:20:00,17.43,17.44,17.42,17.43,152600.0,12.1259,12.1329,12.119,12.1259,152600.0
2011-06-23 12:25:00,17.43,17.43,17.4,17.41,188700.0,12.1259,12.1259,12.1051,12.112,188700.0
2011-06-23 12:30:00,17.41,17.43,17.41,17.43,497200.0,12.112,12.1259,12.112,12.1259,497200.0
2011-06-23 12:35:00,17.43,17.46,17.42,17.46,51000.0,12.1259,12.1468,12.119,12.1468,51000.0
2011-06-23 12:40:00,17.46,17.5,17.45,17.5,41300.0,12.1468,12.1746,12.1399,12.1746,41300.0
2011-06-23 12:45:00,17.5,17.51,17.49,17.5,39900.0,12.1746,12.1816,12.1677,12.1746,39900.0
2011-06-23 12:50:00,17.5,17.54,17.5,17.53,97600.0,12.1746,12.2025,12.1746,12.1955,97600.0
2011-06-23 12:55:00,17.52,17.56,17.52,17.56,51600.0,12.1886,12.2164,12.1886,12.2164,51600.0
2011-06-23 13:00:00,17.56,17.64,17.56,17.61,295800.0,12.2164,12.272,12.2164,12.2512,295800.0
2011-06-23 13:05:00,17.61,17.65,17.6,17.64,148300.0,12.2512,12.279,12.2442,12.272,148300.0
2011-06-23 13:10:00,17.63,17.65,17.62,17.63,138800.0,12.2651,12.279,12.2581,12.2651,138800.0
2011-06-23 13:15:00,17.62,17.63,17.59,17.59,47900.0,12.2581,12.2651,12.2372,12.2372,47900.0
2011-06-23 13:20:00,17.59,17.6,17.58,17.58,120900.0,12.2372,12.2442,12.2303,12.2303,120900.0
2011-06-23 13:25:00,17.59,17.59,17.56,17.57,260500.0,12.2372,12.2372,12.2164,12.2233,260500.0
2011-06-23 13:30:00,17.57,17.59,17.56,17.58,234700.0,12.2233,12.2372,12.2164,12.2303,234700.0
2011-06-23 13:35:00,17.58,17.59,17.54,17.55,325500.0,12.2303,12.2372,12.2025,12.2094,325500.0
2011-06-23 13:40:00,17.54,17.54,17.51,17.51,60200.0,12.2025,12.2025,12.1816,12.1816,60200.0
2011-06-23 13:45:00,17.51,17.52,17.51,17.51,45300.0,12.1816,12.1886,12.1816,12.1816,45300.0
2011-06-23 13:50:00,17.51,17.52,17.48,17.48,197400.0,12.1816,12.1886,12.1607,12.1607,197400.0
2011-06-23 13:55:00,17.48,17.51,17.48,17.5,330100.0,12.1607,12.1816,12.1607,12.1746,330100.0
2011-06-23 14:00:00,17.5,17.52,17.46,17.48,283900.0,12.1746,12.1886,12.1468,12.1607,283900.0
2011-06-23 14:05:00,17.48,17.51,17.47,17.5,171000.0,12.1607,12.1816,12.1538,12.1746,171000.0
2011-06-23 14:10:00,17.5,17.51,17.46,17.46,388800.0,12.1746,12.1816,12.1468,12.1468,388800.0
2011-06-23 14:15:00,17.46,17.47,17.42,17.45,121000.0,12.1468,12.1538,12.119,12.1399,121000.0
2011-06-23 14:20:00,17.45,17.46,17.44,17.46,149100.0,12.1399,12.1468,12.1329,12.1468,149100.0
2011-06-23 14:25:00,17.46,17.46,17.43,17.44,164000.0,12.1468,12.1468,12.1259,12.1329,164000.0
2011-06-23 14:30:00,17.45,17.46,17.45,17.45,101000.0,12.1399,12.1468,12.1399,12.1399,101000.0
2011-06-23 14:35:00,17.46,17.46,17.42,17.43,216600.0,12.1468,12.1468,12.119,12.1259,216600.0
2011-06-23 14:40:00,17.42,17.46,17.42,17.46,197700.0,12.119,12.1468,12.119,12.1468,197700.0
2011-06-23 14:45:00,17.45,17.49,17.45,17.49,425300.0,12.1399,12.1677,12.1399,12.1677,425300.0
2011-06-23 14:50:00,17.48,17.49,17.46,17.48,170500.0,12.1607,12.1677,12.1468,12.1607,170500.0
2011-06-23 14:55:00,17.48,17.66,17.47,17.64,781500.0,12.1607,12.2859,12.1538,12.272,781500.0
2011-06-23 15:00:00,17.65,17.66,17.59,17.61,1052700.0,12.279,12.2859,12.2372,12.2512,1052700.0
2011-06-23 15:05:00,17.62,17.67,17.58,17.64,751500.0,12.2581,12.2929,12.2303,12.272,751500.0
2011-06-23 15:10:00,17.66,17.73,17.63,17.7,509000.0,12.2859,12.3346,12.2651,12.3138,509000.0
2011-06-23 15:15:00,17.71,17.76,17.7,17.7,200400.0,12.3207,12.3555,12.3138,12.3138,200400.0
2011-06-23 15:20:00,17.7,17.75,17.67,17.73,363500.0,12.3138,12.3486,12.2929,12.3346,363500.0
2011-06-23 15:25:00,17.74,17.74,17.66,17.66,490400.0,12.3416,12.3416,12.2859,12.2859,490400.0
2011-06-23 15:30:00,17.65,17.67,17.59,17.63,358700.0,12.279,12.2929,12.2372,12.2651,358700.0
2011-06-23 15:35:00,17.63,17.66,17.6,17.62,463600.0,12.2651,12.2859,12.2442,12.2581,463600.0
2011-06-23 15:40:00,17.62,17.69,17.61,17.69,364700.0,12.2581,12.3068,12.2512,12.3068,364700.0
2011-06-23 15:45:00,17.69,17.76,17.67,17.76,418100.0,12.3068,12.3555,12.2929,12.3555,418100.0
2011-06-23 15:50:00,17.76,17.79,17.75,17.78,537600.0,12.3555,12.3764,12.3486,12.3694,537600.0
2011-06-23 15:55:00,17.79,17.81,17.77,17.79,835500.0,12.3764,12.3903,12.3625,12.3764,835500.0
2011-06-24 09:30:00,17.8,17.84,17.65,17.67,338000.0,12.3833,12.4112,12.279,12.2929,338000.0
2011-06-24 09:35:00,17.66,17.68,17.59,17.59,297500.0,12.2859,12.2999,12.2372,12.2372,297500.0
2011-06-24 09:40:00,17.6,17.71,17.59,17.6,368100.0,12.2442,12.3207,12.2372,12.2442,368100.0
2011-06-24 09:45:00,17.6,17.61,17.55,17.57,110100.0,12.2442,12.2512,12.2094,12.2233,110100.0
2011-06-24 09:50:00,17.57,17.63,17.56,17.61,238800.0,12.2233,12.2651,12.2164,12.2512,238800.0
2011-06-24 09:55:00,17.61,17.66,17.6,17.63,176900.0,12.2512,12.2859,12.2442,12.2651,176900.0
2011-06-24 10:00:00,17.63,17.65,17.58,17.61,171900.0,12.2651,12.279,12.2303,12.2512,171900.0
2011-06-24 10:05:00,17.61,17.63,17.56,17.59,386800.0,12.2512,12.2651,12.2164,12.2372,386800.0
2011-06-24 10:10:00,17.6,17.6,17.55,17.59,482100.0,12.2442,12.2442,12.2094,12.2372,482100.0
2011-06-24 10:15:00,17.58,17.6,17.57,17.59,213700.0,12.2303,12.2442,12.2233,12.2372,213700.0
2011-06-24 10:20:00,17.59,17.6,17.57,17.58,188500.0,12.2372,12.2442,12.2233,12.2303,188500.0
2011-06-24 10:25:00,17.58,17.59,17.54,17.58,176100.0,12.2303,12.2372,12.2025,12.2303,176100.0
2011-06-24 10:30:00,17.57,17.6,17.52,17.6,196300.0,12.2233,12.2442,12.1886,12.2442,196300.0
2011-06-24 10:35:00,17.6,17.62,17.59,17.6,203300.0,12.2442,12.2581,12.2372,12.2442,203300.0
2011-06-24 10:40:00,17.59,17.62,17.58,17.58,266200.0,12.2372,12.2581,12.2303,12.2303,266200.0
2011-06-24 10:45:00,17.59,17.59,17.57,17.59,225200.0,12.2372,12.2372,12.2233,12.2372,225200.0
2011-06-24 10:50:00,17.59,17.62,17.56,17.61,126100.0,12.2372,12.2581,12.2164,12.2512,126100.0
2011-06-24 10:55:00,17.62,17.62,17.58,17.61,73800.0,12.2581,12.2581,12.2303,12.2512,73800.0
2011-06-24 11:00:00,17.61,17.62,17.58,17.61,102300.0,12.2512,12.2581,12.2303,12.2512,102300.0
2011-06-24 11:05:00,17.61,17.61,17.54,17.58,103000.0,12.2512,12.2512,12.2025,12.2303,103000.0
2011-06-24 11:10:00,17.58,17.59,17.54,17.59,145100.0,12.2303,12.2372,12.2025,12.2372,145100.0
2011-06-24 11:15:00,17.58,17.65,17.58,17.64,184400.0,12.2303,12.279,12.2303,12.272,184400.0
2011-06-24 11:20:00,17.64,17.64,17.59,17.61,80800.0,12.272,12.272,12.2372,12.2512,80800.0
2011-06-24 11:25:00,17.61,17.66,17.59,17.64,197800.0,12.2512,12.2859,12.2372,12.272,197800.0
2011-06-24 11:30:00,17.64,17.64,17.59,17.61,97300.0,12.272,12.272,12.2372,12.2512,97300.0
2011-06-24 11:35:00,17.62,17.63,17.61,17.63,21000.0,12.2581,12.2651,12.2512,12.2651,21000.0
2011-06-24 11:40:00,17.62,17.65,17.61,17.64,105900.0,12.2581,12.279,12.2512,12.272,105900.0
2011-06-24 11:45:00,17.64,17.66,17.63,17.63,47900.0,12.272,12.2859,12.2651,12.2651,47900.0
2011-06-24 11:50:00,17.64,17.64,17.6,17.6,82100.0,12.272,12.272,12.2442,12.2442,82100.0
2011-06-24 11:55:00,17.6,17.61,17.58,17.61,168100.0,12.2442,12.2512,12.2303,12.2512,168100.0
2011-06-24 12:00:00,17.6,17.65,17.6,17.63,63900.0,12.2442,12.279,12.2442,12.2651,63900.0
2011-06-24 12:05:00,17.64,17.64,17.6,17.61,114100.0,12.272,12.272,12.2442,12.2512,114100.0
2011-06-24 12:10:00,17.6,17.61,17.58,17.59,26700.0,12.2442,12.2512,12.2303,12.2372,26700.0
2011-06-24 12:15:00,17.59,17.6,17.58,17.58,49800.0,12.2372,12.2442,12.2303,12.2303,49800.0
2011-06-24 12:20:00,17.58,17.59,17.55,17.55,31200.0,12.2303,12.2372,12.2094,12.2094,31200.0
2011-06-24 12:25:00,17.55,17.56,17.55,17.55,100000.0,12.2094,12.2164,12.2094,12.2094,100000.0
2011-06-24 12:30:00,17.55,17.56,17.55,17.55,33400.0,12.2094,12.2164,12.2094,12.2094,33400.0
2011-06-24 12:35:00,17.55,17.56,17.55,17.55,118500.0,12.2094,12.2164,12.2094,12.2094,118500.0
2011-06-24 12:40:00,17.56,17.57,17.55,17.56,45100.0,12.2164,12.2233,12.2094,12.2164,45100.0
2011-06-24 12:45:00,17.55,17.56,17.51,17.52,86200.0,12.2094,12.2164,12.1816,12.1886,86200.0
2011-06-24 12:50:00,17.53,17.56,17.51,17.53,185100.0,12.1955,12.2164,12.1816,12.1955,185100.0
2011-06-24 12:55:00,17.53,17.55,17.52,17.53,44400.0,12.1955,12.2094,12.1886,12.1955,44400.0
2011-06-24 13:00:00,17.54,17.54,17.5,17.53,190200.0,12.2025,12.2025,12.1746,12.1955,190200.0
2011-06-24 13:05:00,17.52,17.53,17.51,17.53,66400.0,12.1886,12.1955,12.1816,12.1955,66400.0
2011-06-24 13:10:00,17.53,17.56,17.52,17.56,51600.0,12.1955,12.2164,12.1886,12.2164,51600.0
2011-06-24 13:15:00,17.56,17.57,17.55,17.56,38100.0,12.2164,12.2233,12.2094,12.2164,38100.0
2011-06-24 13:20:00,17.57,17.6,17.57,17.6,117800.0,12.2233,12.2442,12.2233,12.2442,117800.0
2011-06-24 13:25:00,17.6,17.61,17.59,17.59,121700.0,12.2442,12.2512,12.2372,12.2372,121700.0
2011-06-24 13:30:00,17.59,17.6,17.57,17.57,70800.0,12.2372,12.2442,12.2233,12.2233,70800.0
2011-06-24 13:35:00,17.57,17.62,17.57,17.61,93300.0,12.2233,12.2581,12.2233,12.2512,93300.0
2011-06-24 13:40:00,17.61,17.64,17.61,17.62,105800.0,12.2512,12.272,12.2512,12.2581,105800.0
2011-06-24 13:45:00,17.63,17.65,17.61,17.63,103900.0,12.2651,12.279,12.2512,12.2651,103900.0
2011-06-24 13:50:00,17.63,17.65,17.63,17.65,60700.0,12.2651,12.279,12.2651,12.279,60700.0
2011-06-24 13:55:00,17.64,17.65,17.61,17.61,74900.0,12.272,12.279,12.2512,12.2512,74900.0
2011-06-24 14:00:00,17.62,17.63,17.59,17.59,127600.0,12.2581,12.2651,12.2372,12.2372,127600.0
2011-06-24 14:05:00,17.59,17.59,17.58,17.59,47100.0,12.2372,12.2372,12.2303,12.2372,47100.0
2011-06-24 14:10:00,17.59,17.61,17.58,17.6,130200.0,12.2372,12.2512,12.2303,12.2442,130200.0
2011-06-24 14:15:00,17.6,17.62,17.59,17.62,52100.0,12.2442,12.2581,12.2372,12.2581,52100.0
2011-06-24 14:20:00,17.62,17.64,17.6,17.63,166200.0,12.2581,12.272,12.2442,12.2651,166200.0
2011-06-24 14:25:00,17.63,17.64,17.61,17.63,66900.0,12.2651,12.272,12.2512,12.2651,66900.0
2011-06-24 14:30:00,17.63,17.63,17.61,17.61,86300.0,12.2651,12.2651,12.2512,12.2512,86300.0
2011-06-24 14:35:00,17.61,17.62,17.59,17.61,220400.0,12.2512,12.2581,12.2372,12.2512,220400.0
2011-06-24 14:40:00,17.61,17.63,17.61,17.63,85200.0,12.2512,12.2651,12.2512,12.2651,85200.0
2011-06-24 14:45:00,17.62,17.66,17.62,17.63,163800.0,12.2581,12.2859,12.2581,12.2651,163800.0
2011-06-24 14:50:00,17.63,17.64,17.63,17.64,35200.0,12.2651,12.272,12.2651,12.272,35200.0
2011-06-24 14:55:00,17.63,17.64,17.58,17.59,253100.0,12.2651,12.272,12.2303,12.2372,253100.0
2011-06-24 15:00:00,17.59,17.6,17.57,17.57,222300.0,12.2372,12.2442,12.2233,12.2233,222300.0
2011-06-24 15:05:00,17.57,17.58,17.53,17.55,274400.0,12.2233,12.2303,12.1955,12.2094,274400.0
2011-06-24 15:10:00,17.54,17.56,17.54,17.56,140200.0,12.2025,12.2164,12.2025,12.2164,140200.0
2011-06-24 15:15:00,17.56,17.58,17.55,17.56,126900.0,12.2164,12.2303,12.2094,12.2164,126900.0
2011-06-24 15:20:00,17.57,17.57,17.56,17.56,137300.0,12.2233,12.2233,12.2164,12.2164,137300.0
2011-06-24 15:25:00,17.56,17.59,17.56,17.59,165400.0,12.2164,12.2372,12.2164,12.2372,165400.0
2011-06-24 15:30:00,17.58,17.63,17.58,17.63,195200.0,12.2303,12.2651,12.2303,12.2651,195200.0
2011-06-24 15:35:00,17.63,17.64,17.62,17.63,198700.0,12.2651,12.272,12.2581,12.2651,198700.0
2011-06-24 15:40:00,17.62,17.65,17.6,17.6,294000.0,12.2581,12.279,12.2442,12.2442,294000.0
2011-06-24 15:45:00,17.6,17.61,17.53,17.54,492700.0,12.2442,12.2512,12.1955,12.2025,492700.0
2011-06-24 15:50:00,17.54,17.56,17.53,17.55,477800.0,12.2025,12.2164,12.1955,12.2094,477800.0
2011-06-24 15:55:00,17.55,17.58,17.55,17.56,684700.0,12.2094,12.2303,12.2094,12.2164,684700.0
2011-06-27 09:30:00,17.56,17.56,17.45,17.45,186200.0,12.2164,12.2164,12.1399,12.1399,186200.0
2011-06-27 09:35:00,17.45,17.46,17.31,17.36,292300.0,12.1399,12.1468,12.0425,12.0772,292300.0
2011-06-27 09:40:00,17.36,17.44,17.33,17.41,255000.0,12.0772,12.1329,12.0564,12.112,255000.0
2011-06-27 09:45:00,17.41,17.42,17.35,17.36,262100.0,12.112,12.119,12.0703,12.0772,262100.0
2011-06-27 09:50:00,17.37,17.37,17.35,17.35,210300.0,12.0842,12.0842,12.0703,12.0703,210300.0
2011-06-27 09:55:00,17.36,17.36,17.28,17.3,316200.0,12.0772,12.0772,12.0216,12.0355,316200.0
2011-06-27 10:00:00,17.31,17.34,17.28,17.33,353400.0,12.0425,12.0633,12.0216,12.0564,353400.0
2011-06-27 10:05:00,17.33,17.33,17.31,17.32,232800.0,12.0564,12.0564,12.0425,12.0494,232800.0
2011-06-27 10:10:00,17.32,17.33,17.28,17.28,364100.0,12.0494,12.0564,12.0216,12.0216,364100.0
2011-06-27 10:15:00,17.28,17.31,17.27,17.29,462300.0,12.0216,12.0425,12.0146,12.0285,462300.0
2011-06-27 10:20:00,17.29,17.31,17.27,17.29,422800.0,12.0285,12.0425,12.0146,12.0285,422800.0
2011-06-27 10:25:00,17.29,17.32,17.29,17.31,260900.0,12.0285,12.0494,12.0285,12.0425,260900.0
2011-06-27 10:30:00,17.32,17.35,17.32,17.35,107700.0,12.0494,12.0703,12.0494,12.0703,107700.0
2011-06-27 10:35:00,17.35,17.35,17.3,17.3,221000.0,12.0703,12.0703,12.0355,12.0355,221000.0
2011-06-27 10:40:00,17.31,17.33,17.3,17.32,185800.0,12.0425,12.0564,12.0355,12.0494,185800.0
2011-06-27 10:45:00,17.32,17.34,17.31,17.31,145400.0,12.0494,12.0633,12.0425,12.0425,145400.0
2011-06-27 10:50:00,17.32,17.32,17.29,17.3,184200.0,12.0494,12.0494,12.0285,12.0355,184200.0
2011-06-27 10:55:00,17.3,17.31,17.3,17.31,123100.0,12.0355,12.0425,12.0355,12.0425,123100.0
2011-06-27 11:00:00,17.32,17.39,17.32,17.38,219000.0,12.0494,12.0981,12.0494,12.0912,219000.0
2011-06-27 11:05:00,17.39,17.39,17.38,17.38,81800.0,12.0981,12.0981,12.0912,12.0912,81800.0
2011-06-27 11:10:00,17.39,17.4,17.38,17.4,100200.0,12.0981,12.1051,12.0912,12.1051,100200.0
2011-06-27 11:15:00,17.4,17.4,17.36,17.36,141100.0,12.1051,12.1051,12.0772,12.0772,141100.0
2011-06-27 11:20:00,17.36,17.37,17.34,17.34,170600.0,12.0772,12.0842,12.0633,12.0633,170600.0
2011-06-27 11:25:00,17.35,17.35,17.34,17.34,40500.0,12.0703,12.0703,12.0633,12.0633,40500.0
2011-06-27 11:30:00,17.34,17.35,17.29,17.3,534600.0,12.0633,12.0703,12.0285,12.0355,534600.0
2011-06-27 11:35:00,17.3,17.31,17.29,17.3,470200.0,12.0355,12.0425,12.0285,12.0355,470200.0
2011-06-27 11:40:00,17.29,17.31,17.29,17.3,364700.0,12.0285,12.0425,12.0285,12.0355,364700.0
2011-06-27 11:45:00,17.29,17.33,17.29,17.32,288300.0,12.0285,12.0564,12.0285,12.0494,288300.0
2011-06-27 11:50:00,17.32,17.33,17.3,17.3,237400.0,12.0494,12.0564,12.0355,12.0355,237400.0
2011-06-27 11:55:00,17.3,17.32,17.27,17.29,360200.0,12.0355,12.0494,12.0146,12.0285,360200.0
2011-06-27 12:00:00,17.3,17.3,17.25,17.26,284000.0,12.0355,12.0355,12.0007,12.0077,284000.0
2011-06-27 12:05:00,17.26,17.28,17.25,17.27,299300.0,12.0077,12.0216,12.0007,12.0146,299300.0
2011-06-27 12:10:00,17.27,17.27,17.25,17.25,108200.0,12.0146,12.0146,12.0007,12.0007,108200.0
2011-06-27 12:15:00,17.26,17.26,17.23,17.23,154700.0,12.0077,12.0077,11.9868,11.9868,154700.0
2011-06-27 12:20:00,17.23,17.24,17.2,17.22,294400.0,11.9868,11.9938,11.9659,11.9798,294400.0
2011-06-27 12:25:00,17.22,17.29,17.22,17.29,128500.0,11.9798,12.0285,11.9798,12.0285,128500.0
2011-06-27 12:30:00,17.29,17.29,17.23,17.25,381600.0,12.0285,12.0285,11.9868,12.0007,381600.0
2011-06-27 12:35:00,17.24,17.25,17.23,17.25,198300.0,11.9938,12.0007,11.9868,12.0007,198300.0
2011-06-27 12:40:00,17.25,17.26,17.23,17.25,386700.0,12.0007,12.0077,11.9868,12.0007,386700.0
2011-06-27 12:45:00,17.26,17.3,17.25,17.3,221700.0,12.0077,12.0355,12.0007,12.0355,221700.0
2011-06-27 12:50:00,17.3,17.3,17.27,17.29,142800.0,12.0355,12.0355,12.0146,12.0285,142800.0
2011-06-27 12:55:00,17.29,17.29,17.25,17.26,122800.0,12.0285,12.0285,12.0007,12.0077,122800.0
2011-06-27 13:00:00,17.26,17.29,17.25,17.27,158300.0,12.0077,12.0285,12.0007,12.0146,158300.0
2011-06-27 13:05:00,17.28,17.3,17.27,17.28,112500.0,12.0216,12.0355,12.0146,12.0216,112500.0
2011-06-27 13:10:00,17.29,17.3,17.28,17.29,80700.0,12.0285,12.0355,12.0216,12.0285,80700.0
2011-06-27 13:15:00,17.3,17.3,17.29,17.29,45400.0,12.0355,12.0355,12.0285,12.0285,45400.0
2011-06-27 13:20:00,17.3,17.3,17.26,17.27,139700.0,12.0355,12.0355,12.0077,12.0146,139700.0
2011-06-27 13:25:00,17.27,17.28,17.25,17.26,106200.0,12.0146,12.0216,12.0007,12.0077,106200.0
2011-06-27 13:30:00,17.26,17.27,17.24,17.26,280800.0,12.0077,12.0146,11.9938,12.0077,280800.0
2011-06-27 13:35:00,17.26,17.27,17.24,17.25,301900.0,12.0077,12.0146,11.9938,12.0007,301900.0
2011-06-27 13:40:00,17.25,17.26,17.24,17.26,158300.0,12.0007,12.0077,11.9938,12.0077,158300.0
2011-06-27 13:45:00,17.25,17.28,17.25,17.26,153000.0,12.0007,12.0216,12.0007,12.0077,153000.0
2011-06-27 13:50:00,17.25,17.3,17.25,17.29,96000.0,12.0007,12.0355,12.0007,12.0285,96000.0
2011-06-27 13:55:00,17.3,17.3,17.28,17.28,97900.0,12.0355,12.0355,12.0216,12.0216,97900.0
2011-06-27 14:00:00,17.29,17.37,17.28,17.34,308100.0,12.0285,12.0842,12.0216,12.0633,308100.0
2011-06-27 14:05:00,17.34,17.38,17.32,17.37,239500.0,12.0633,12.0912,12.0494,12.0842,239500.0
2011-06-27 14:10:00,17.37,17.38,17.35,17.37,225400.0,12.0842,12.0912,12.0703,12.0842,225400.0
2011-06-27 14:15:00,17.37,17.41,17.36,17.41,98400.0,12.0842,12.112,12.0772,12.112,98400.0
2011-06-27 14:20:00,17.4,17.42,17.4,17.41,95700.0,12.1051,12.119,12.1051,12.112,95700.0
2011-06-27 14:25:00,17.42,17.42,17.4,17.4,102300.0,12.119,12.119,12.1051,12.1051,102300.0
2011-06-27 14:30:00,17.41,17.42,17.39,17.4,173500.0,12.112,12.119,12.0981,12.1051,173500.0
2011-06-27 14:35:00,17.4,17.45,17.4,17.45,240000.0,12.1051,12.1399,12.1051,12.1399,240000.0
2011-06-27 14:40:00,17.44,17.46,17.43,17.44,122900.0,12.1329,12.1468,12.1259,12.1329,122900.0
2011-06-27 14:45:00,17.43,17.48,17.43,17.47,234500.0,12.1259,12.1607,12.1259,12.1538,234500.0
2011-06-27 14:50:00,17.47,17.48,17.41,17.41,165900.0,12.1538,12.1607,12.112,12.112,165900.0
2011-06-27 14:55:00,17.42,17.42,17.39,17.4,161600.0,12.119,12.119,12.0981,12.1051,161600.0
2011-06-27 15:00:00,17.39,17.41,17.39,17.41,157500.0,12.0981,12.112,12.0981,12.112,157500.0
2011-06-27 15:05:00,17.4,17.43,17.4,17.41,107400.0,12.1051,12.1259,12.1051,12.112,107400.0
2011-06-27 15:10:00,17.41,17.46,17.41,17.45,146600.0,12.112,12.1468,12.112,12.1399,146600.0
2011-06-27 15:15:00,17.45,17.46,17.41,17.42,241400.0,12.1399,12.1468,12.112,12.119,241400.0
2011-06-27 15:20:00,17.42,17.43,17.41,17.41,224500.0,12.119,12.1259,12.112,12.112,224500.0
2011-06-27 15:25:00,17.41,17.42,17.4,17.4,211000.0,12.112,12.119,12.1051,12.1051,211000.0
2011-06-27 15:30:00,17.41,17.43,17.4,17.41,138800.0,12.112,12.1259,12.1051,12.112,138800.0
2011-06-27 15:35:00,17.41,17.42,17.39,17.39,164400.0,12.112,12.119,12.0981,12.0981,164400.0
2011-06-27 15:40:00,17.39,17.41,17.39,17.4,200600.0,12.0981,12.112,12.0981,12.1051,200600.0
2011-06-27 15:45:00,17.39,17.41,17.38,17.4,290100.0,12.0981,12.112,12.0912,12.1051,290100.0
2011-06-27 15:50:00,17.39,17.4,17.39,17.4,206900.0,12.0981,12.1051,12.0981,12.1051,206900.0
2011-06-27 15:55:00,17.39,17.4,17.37,17.37,741300.0,12.0981,12.1051,12.0842,12.0842,741300.0
2011-06-28 09:30:00,17.43,17.43,17.31,17.31,280700.0,12.1259,12.1259,12.0425,12.0425,280700.0
2011-06-28 09:35:00,17.31,17.4,17.3,17.39,174400.0,12.0425,12.1051,12.0355,12.0981,174400.0
2011-06-28 09:40:00,17.39,17.41,17.36,17.4,148900.0,12.0981,12.112,12.0772,12.1051,148900.0
2011-06-28 09:45:00,17.4,17.47,17.4,17.43,210700.0,12.1051,12.1538,12.1051,12.1259,210700.0
2011-06-28 09:50:00,17.44,17.48,17.42,17.48,308600.0,12.1329,12.1607,12.119,12.1607,308600.0
2011-06-28 09:55:00,17.48,17.48,17.43,17.43,217800.0,12.1607,12.1607,12.1259,12.1259,217800.0
2011-06-28 10:00:00,17.44,17.45,17.42,17.43,163400.0,12.1329,12.1399,12.119,12.1259,163400.0
2011-06-28 10:05:00,17.42,17.44,17.39,17.44,413000.0,12.119,12.1329,12.0981,12.1329,413000.0
2011-06-28 10:10:00,17.44,17.47,17.43,17.45,181500.0,12.1329,12.1538,12.1259,12.1399,181500.0
2011-06-28 10:15:00,17.45,17.51,17.45,17.5,239800.0,12.1399,12.1816,12.1399,12.1746,239800.0
2011-06-28 10:20:00,17.5,17.51,17.47,17.5,152900.0,12.1746,12.1816,12.1538,12.1746,152900.0
2011-06-28 10:25:00,17.51,17.54,17.5,17.53,128500.0,12.1816,12.2025,12.1746,12.1955,128500.0
2011-06-28 10:30:00,17.54,17.57,17.54,17.55,127500.0,12.2025,12.2233,12.2025,12.2094,127500.0
2011-06-28 10:35:00,17.55,17.56,17.53,17.55,81100.0,12.2094,12.2164,12.1955,12.2094,81100.0
2011-06-28 10:40:00,17.54,17.59,17.54,17.58,136800.0,12.2025,12.2372,12.2025,12.2303,136800.0
2011-06-28 10:45:00,17.59,17.59,17.54,17.55,102800.0,12.2372,12.2372,12.2025,12.2094,102800.0
2011-06-28 10:50:00,17.54,17.58,17.53,17.58,103500.0,12.2025,12.2303,12.1955,12.2303,103500.0
2011-06-28 10:55:00,17.58,17.61,17.57,17.59,68400.0,12.2303,12.2512,12.2233,12.2372,68400.0
2011-06-28 11:00:00,17.59,17.59,17.57,17.57,42000.0,12.2372,12.2372,12.2233,12.2233,42000.0
2011-06-28 11:05:00,17.58,17.62,17.57,17.61,105500.0,12.2303,12.2581,12.2233,12.2512,105500.0
2011-06-28 11:10:00,17.61,17.62,17.59,17.62,106100.0,12.2512,12.2581,12.2372,12.2581,106100.0
2011-06-28 11:15:00,17.63,17.64,17.61,17.61,96900.0,12.2651,12.272,12.2512,12.2512,96900.0
2011-06-28 11:20:00,17.61,17.63,17.59,17.63,103300.0,12.2512,12.2651,12.2372,12.2651,103300.0
2011-06-28 11:25:00,17.62,17.63,17.6,17.61,50600.0,12.2581,12.2651,12.2442,12.2512,50600.0
2011-06-28 11:30:00,17.61,17.63,17.6,17.61,70700.0,12.2512,12.2651,12.2442,12.2512,70700.0
2011-06-28 11:35:00,17.61,17.62,17.57,17.58,91500.0,12.2512,12.2581,12.2233,12.2303,91500.0
2011-06-28 11:40:00,17.57,17.59,17.57,17.58,39900.0,12.2233,12.2372,12.2233,12.2303,39900.0
2011-06-28 11:45:00,17.58,17.62,17.58,17.59,156500.0,12.2303,12.2581,12.2303,12.2372,156500.0
2011-06-28 11:50:00,17.59,17.6,17.58,17.59,32300.0,12.2372,12.2442,12.2303,12.2372,32300.0
2011-06-28 11:55:00,17.6,17.6,17.55,17.56,83700.0,12.2442,12.2442,12.2094,12.2164,83700.0
2011-06-28 12:00:00,17.56,17.62,17.55,17.61,99600.0,12.2164,12.2581,12.2094,12.2512,99600.0
2011-06-28 12:05:00,17.61,17.61,17.57,17.57,81400.0,12.2512,12.2512,12.2233,12.2233,81400.0
2011-06-28 12:10:00,17.57,17.58,17.57,17.57,36600.0,12.2233,12.2303,12.2233,12.2233,36600.0
2011-06-28 12:15:00,17.57,17.59,17.57,17.59,46600.0,12.2233,12.2372,12.2233,12.2372,46600.0
2011-06-28 12:20:00,17.59,17.6,17.58,17.59,73000.0,12.2372,12.2442,12.2303,12.2372,73000.0
2011-06-28 12:25:00,17.58,17.59,17.56,17.56,48000.0,12.2303,12.2372,12.2164,12.2164,48000.0
2011-06-28 12:30:00,17.56,17.57,17.54,17.57,218300.0,12.2164,12.2233,12.2025,12.2233,218300.0
2011-06-28 12:35:00,17.56,17.59,17.56,17.57,70600.0,12.2164,12.2372,12.2164,12.2233,70600.0
2011-06-28 12:40:00,17.58,17.58,17.55,17.56,77200.0,12.2303,12.2303,12.2094,12.2164,77200.0
2011-06-28 12:45:00,17.56,17.57,17.55,17.55,51300.0,12.2164,12.2233,12.2094,12.2094,51300.0
2011-06-28 12:50:00,17.55,17.56,17.55,17.55,40900.0,12.2094,12.2164,12.2094,12.2094,40900.0
2011-06-28 12:55:00,17.55,17.58,17.55,17.57,106700.0,12.2094,12.2303,12.2094,12.2233,106700.0
2011-06-28 13:00:00,17.57,17.59,17.56,17.59,92500.0,12.2233,12.2372,12.2164,12.2372,92500.0
2011-06-28 13:05:00,17.58,17.6,17.58,17.58,79700.0,12.2303,12.2442,12.2303,12.2303,79700.0
2011-06-28 13:10:00,17.59,17.61,17.59,17.6,159700.0,12.2372,12.2512,12.2372,12.2442,159700.0
2011-06-28 13:15:00,17.59,17.6,17.58,17.6,64000.0,12.2372,12.2442,12.2303,12.2442,64000.0
2011-06-28 13:20:00,17.59,17.6,17.58,17.59,46000.0,12.2372,12.2442,12.2303,12.2372,46000.0
2011-06-28 13:25:00,17.6,17.6,17.58,17.58,69700.0,12.2442,12.2442,12.2303,12.2303,69700.0
2011-06-28 13:30:00,17.58,17.59,17.55,17.55,96200.0,12.2303,12.2372,12.2094,12.2094,96200.0
2011-06-28 13:35:00,17.55,17.59,17.55,17.59,62600.0,12.2094,12.2372,12.2094,12.2372,62600.0
2011-06-28 13:40:00,17.58,17.59,17.57,17.57,244500.0,12.2303,12.2372,12.2233,12.2233,244500.0
2011-06-28 13:45:00,17.57,17.61,17.56,17.61,172100.0,12.2233,12.2512,12.2164,12.2512,172100.0
2011-06-28 13:50:00,17.61,17.61,17.58,17.59,53900.0,12.2512,12.2512,12.2303,12.2372,53900.0
2011-06-28 13:55:00,17.58,17.59,17.56,17.57,78000.0,12.2303,12.2372,12.2164,12.2233,78000.0
2011-06-28 14:00:00,17.56,17.6,17.55,17.59,155800.0,12.2164,12.2442,12.2094,12.2372,155800.0
2011-06-28 14:05:00,17.6,17.6,17.56,17.57,52000.0,12.2442,12.2442,12.2164,12.2233,52000.0
2011-06-28 14:10:00,17.57,17.57,17.55,17.56,80200.0,12.2233,12.2233,12.2094,12.2164,80200.0
2011-06-28 14:15:00,17.55,17.56,17.55,17.56,35700.0,12.2094,12.2164,12.2094,12.2164,35700.0
2011-06-28 14:20:00,17.55,17.57,17.55,17.55,78700.0,12.2094,12.2233,12.2094,12.2094,78700.0
2011-06-28 14:25:00,17.55,17.59,17.55,17.59,113100.0,12.2094,12.2372,12.2094,12.2372,113100.0
2011-06-28 14:30:00,17.59,17.6,17.58,17.59,81200.0,12.2372,12.2442,12.2303,12.2372,81200.0
2011-06-28 14:35:00,17.59,17.61,17.58,17.6,172700.0,12.2372,12.2512,12.2303,12.2442,172700.0
2011-06-28 14:40:00,17.59,17.6,17.57,17.57,82800.0,12.2372,12.2442,12.2233,12.2233,82800.0
2011-06-28 14:45:00,17.57,17.59,17.57,17.58,101700.0,12.2233,12.2372,12.2233,12.2303,101700.0
2011-06-28 14:50:00,17.59,17.59,17.57,17.58,47300.0,12.2372,12.2372,12.2233,12.2303,47300.0
2011-06-28 14:55:00,17.58,17.58,17.55,17.56,175000.0,12.2303,12.2303,12.2094,12.2164,175000.0
2011-06-28 15:00:00,17.56,17.57,17.56,17.56,93700.0,12.2164,12.2233,12.2164,12.2164,93700.0
2011-06-28 15:05:00,17.56,17.57,17.55,17.56,116100.0,12.2164,12.2233,12.2094,12.2164,116100.0
2011-06-28 15:10:00,17.56,17.57,17.55,17.55,172200.0,12.2164,12.2233,12.2094,12.2094,172200.0
2011-06-28 15:15:00,17.56,17.56,17.54,17.54,273500.0,12.2164,12.2164,12.2025,12.2025,273500.0
2011-06-28 15:20:00,17.55,17.55,17.51,17.52,542500.0,12.2094,12.2094,12.1816,12.1886,542500.0
2011-06-28 15:25:00,17.52,17.55,17.52,17.54,306300.0,12.1886,12.2094,12.1886,12.2025,306300.0
2011-06-28 15:30:00,17.54,17.54,17.51,17.51,310700.0,12.2025,12.2025,12.1816,12.1816,310700.0
2011-06-28 15:35:00,17.51,17.52,17.5,17.5,213200.0,12.1816,12.1886,12.1746,12.1746,213200.0
2011-06-28 15:40:00,17.51,17.54,17.5,17.52,351100.0,12.1816,12.2025,12.1746,12.1886,351100.0
2011-06-28 15:45:00,17.52,17.53,17.49,17.51,840600.0,12.1886,12.1955,12.1677,12.1816,840600.0
2011-06-28 15:50:00,17.51,17.54,17.5,17.5,907200.0,12.1816,12.2025,12.1746,12.1746,907200.0
2011-06-28 15:55:00,17.5,17.55,17.5,17.55,864700.0,12.1746,12.2094,12.1746,12.2094,864700.0
2011-06-29 09:30:00,17.62,17.79,17.62,17.65,182900.0,12.2581,12.3764,12.2581,12.279,182900.0
2011-06-29 09:35:00,17.65,17.7,17.62,17.67,135400.0,12.279,12.3138,12.2581,12.2929,135400.0
2011-06-29 09:40:00,17.66,17.66,17.54,17.55,129000.0,12.2859,12.2859,12.2025,12.2094,129000.0
2011-06-29 09:45:00,17.55,17.61,17.54,17.57,123800.0,12.2094,12.2512,12.2025,12.2233,123800.0
2011-06-29 09:50:00,17.59,17.6,17.53,17.53,91900.0,12.2372,12.2442,12.1955,12.1955,91900.0
2011-06-29 09:55:00,17.53,17.59,17.52,17.59,98200.0,12.1955,12.2372,12.1886,12.2372,98200.0
2011-06-29 10:00:00,17.59,17.61,17.51,17.52,166800.0,12.2372,12.2512,12.1816,12.1886,166800.0
2011-06-29 10:05:00,17.53,17.53,17.5,17.52,96200.0,12.1955,12.1955,12.1746,12.1886,96200.0
2011-06-29 10:10:00,17.51,17.59,17.51,17.59,241100.0,12.1816,12.2372,12.1816,12.2372,241100.0
2011-06-29 10:15:00,17.59,17.61,17.58,17.6,95200.0,12.2372,12.2512,12.2303,12.2442,95200.0
2011-06-29 10:20:00,17.59,17.62,17.59,17.61,74000.0,12.2372,12.2581,12.2372,12.2512,74000.0
2011-06-29 10:25:00,17.61,17.62,17.6,17.62,226100.0,12.2512,12.2581,12.2442,12.2581,226100.0
2011-06-29 10:30:00,17.62,17.64,17.62,17.63,81200.0,12.2581,12.272,12.2581,12.2651,81200.0
2011-06-29 10:35:00,17.63,17.65,17.6,17.64,161500.0,12.2651,12.279,12.2442,12.272,161500.0
2011-06-29 10:40:00,17.65,17.67,17.64,17.66,71600.0,12.279,12.2929,12.272,12.2859,71600.0
2011-06-29 10:45:00,17.67,17.69,17.66,17.69,109200.0,12.2929,12.3068,12.2859,12.3068,109200.0
2011-06-29 10:50:00,17.69,17.69,17.64,17.69,149700.0,12.3068,12.3068,12.272,12.3068,149700.0
2011-06-29 10:55:00,17.68,17.76,17.68,17.74,135900.0,12.2999,12.3555,12.2999,12.3416,135900.0
2011-06-29 11:00:00,17.75,17.78,17.73,17.76,203800.0,12.3486,12.3694,12.3346,12.3555,203800.0
2011-06-29 11:05:00,17.76,17.79,17.75,17.78,126900.0,12.3555,12.3764,12.3486,12.3694,126900.0
2011-06-29 11:10:00,17.78,17.79,17.76,17.79,87100.0,12.3694,12.3764,12.3555,12.3764,87100.0
2011-06-29 11:15:00,17.79,17.81,17.78,17.8,84900.0,12.3764,12.3903,12.3694,12.3833,84900.0
2011-06-29 11:20:00,17.8,17.84,17.8,17.81,165900.0,12.3833,12.4112,12.3833,12.3903,165900.0
2011-06-29 11:25:00,17.81,17.82,17.73,17.75,216700.0,12.3903,12.3973,12.3346,12.3486,216700.0
2011-06-29 11:30:00,17.74,17.75,17.69,17.69,108100.0,12.3416,12.3486,12.3068,12.3068,108100.0
2011-06-29 11:35:00,17.69,17.7,17.68,17.68,56000.0,12.3068,12.3138,12.2999,12.2999,56000.0
2011-06-29 11:40:00,17.69,17.71,17.68,17.7,130600.0,12.3068,12.3207,12.2999,12.3138,130600.0
2011-06-29 11:45:00,17.7,17.7,17.68,17.69,97200.0,12.3138,12.3138,12.2999,12.3068,97200.0
2011-06-29 11:50:00,17.7,17.71,17.69,17.71,46900.0,12.3138,12.3207,12.3068,12.3207,46900.0
2011-06-29 11:55:00,17.71,17.71,17.69,17.7,40400.0,12.3207,12.3207,12.3068,12.3138,40400.0
2011-06-29 12:00:00,17.7,17.72,17.69,17.72,118600.0,12.3138,12.3277,12.3068,12.3277,118600.0
2011-06-29 12:05:00,17.71,17.72,17.67,17.68,201200.0,12.3207,12.3277,12.2929,12.2999,201200.0
2011-06-29 12:10:00,17.68,17.68,17.66,17.67,57600.0,12.2999,12.2999,12.2859,12.2929,57600.0
2011-06-29 12:15:00,17.68,17.68,17.64,17.64,97100.0,12.2999,12.2999,12.272,12.272,97100.0
2011-06-29 12:20:00,17.64,17.64,17.61,17.61,117800.0,12.272,12.272,12.2512,12.2512,117800.0
2011-06-29 12:25:00,17.61,17.63,17.61,17.62,105100.0,12.2512,12.2651,12.2512,12.2581,105100.0
2011-06-29 12:30:00,17.62,17.63,17.61,17.63,54200.0,12.2581,12.2651,12.2512,12.2651,54200.0
2011-06-29 12:35:00,17.63,17.63,17.62,17.62,53300.0,12.2651,12.2651,12.2581,12.2581,53300.0
2011-06-29 12:40:00,17.63,17.63,17.6,17.62,111600.0,12.2651,12.2651,12.2442,12.2581,111600.0
2011-06-29 12:45:00,17.62,17.64,17.61,17.63,67200.0,12.2581,12.272,12.2512,12.2651,67200.0
2011-06-29 12:50:00,17.62,17.65,17.62,17.64,66400.0,12.2581,12.279,12.2581,12.272,66400.0
2011-06-29 12:55:00,17.64,17.64,17.63,17.63,43100.0,12.272,12.272,12.2651,12.2651,43100.0
2011-06-29 13:00:00,17.64,17.66,17.63,17.66,82300.0,12.272,12.2859,12.2651,12.2859,82300.0
2011-06-29 13:05:00,17.65,17.68,17.64,17.68,105800.0,12.279,12.2999,12.272,12.2999,105800.0
2011-06-29 13:10:00,17.68,17.69,17.67,17.68,162100.0,12.2999,12.3068,12.2929,12.2999,162100.0
2011-06-29 13:15:00,17.68,17.68,17.65,17.66,106600.0,12.2999,12.2999,12.279,12.2859,106600.0
2011-06-29 13:20:00,17.66,17.67,17.65,17.66,69800.0,12.2859,12.2929,12.279,12.2859,69800.0
2011-06-29 13:25:00,17.66,17.67,17.65,17.67,96300.0,12.2859,12.2929,12.279,12.2929,96300.0
2011-06-29 13:30:00,17.66,17.71,17.66,17.71,145100.0,12.2859,12.3207,12.2859,12.3207,145100.0
2011-06-29 13:35:00,17.71,17.72,17.7,17.72,160900.0,12.3207,12.3277,12.3138,12.3277,160900.0
2011-06-29 13:40:00,17.72,17.73,17.71,17.73,125800.0,12.3277,12.3346,12.3207,12.3346,125800.0
2011-06-29 13:45:00,17.73,17.73,17.7,17.7,106000.0,12.3346,12.3346,12.3138,12.3138,106000.0
2011-06-29 13:50:00,17.7,17.71,17.68,17.69,87300.0,12.3138,12.3207,12.2999,12.3068,87300.0
2011-06-29 13:55:00,17.69,17.69,17.67,17.67,98000.0,12.3068,12.3068,12.2929,12.2929,98000.0
2011-06-29 14:00:00,17.68,17.7,17.67,17.7,165800.0,12.2999,12.3138,12.2929,12.3138,165800.0
2011-06-29 14:05:00,17.7,17.71,17.68,17.69,131000.0,12.3138,12.3207,12.2999,12.3068,131000.0
2011-06-29 14:10:00,17.68,17.7,17.67,17.67,173500.0,12.2999,12.3138,12.2929,12.2929,173500.0
2011-06-29 14:15:00,17.68,17.68,17.66,17.66,92100.0,12.2999,12.2999,12.2859,12.2859,92100.0
2011-06-29 14:20:00,17.67,17.67,17.62,17.63,109400.0,12.2929,12.2929,12.2581,12.2651,109400.0
2011-06-29 14:25:00,17.62,17.63,17.61,17.63,118400.0,12.2581,12.2651,12.2512,12.2651,118400.0
2011-06-29 14:30:00,17.63,17.63,17.62,17.63,56800.0,12.2651,12.2651,12.2581,12.2651,56800.0
2011-06-29 14:35:00,17.63,17.65,17.63,17.65,179200.0,12.2651,12.279,12.2651,12.279,179200.0
2011-06-29 14:40:00,17.65,17.65,17.59,17.59,212300.0,12.279,12.279,12.2372,12.2372,212300.0
2011-06-29 14:45:00,17.6,17.62,17.59,17.6,141000.0,12.2442,12.2581,12.2372,12.2442,141000.0
2011-06-29 14:50:00,17.6,17.66,17.6,17.66,250700.0,12.2442,12.2859,12.2442,12.2859,250700.0
2011-06-29 14:55:00,17.66,17.67,17.64,17.66,237200.0,12.2859,12.2929,12.272,12.2859,237200.0
2011-06-29 15:00:00,17.65,17.66,17.63,17.64,217100.0,12.279,12.2859,12.2651,12.272,217100.0
2011-06-29 15:05:00,17.64,17.64,17.62,17.62,113100.0,12.272,12.272,12.2581,12.2581,113100.0
2011-06-29 15:10:00,17.63,17.65,17.62,17.64,327100.0,12.2651,12.279,12.2581,12.272,327100.0
2011-06-29 15:15:00,17.64,17.65,17.63,17.64,159200.0,12.272,12.279,12.2651,12.272,159200.0
2011-06-29 15:20:00,17.64,17.65,17.62,17.63,197100.0,12.272,12.279,12.2581,12.2651,197100.0
2011-06-29 15:25:00,17.63,17.66,17.63,17.64,344300.0,12.2651,12.2859,12.2651,12.272,344300.0
2011-06-29 15:30:00,17.64,17.65,17.63,17.64,168600.0,12.272,12.279,12.2651,12.272,168600.0
2011-06-29 15:35:00,17.65,17.65,17.64,17.65,145200.0,12.279,12.279,12.272,12.279,145200.0
2011-06-29 15:40:00,17.64,17.66,17.64,17.65,369400.0,12.272,12.2859,12.272,12.279,369400.0
2011-06-29 15:45:00,17.64,17.68,17.63,17.65,749600.0,12.272,12.2999,12.2651,12.279,749600.0
2011-06-29 15:50:00,17.65,17.71,17.64,17.71,433500.0,12.279,12.3207,12.272,12.3207,433500.0
2011-06-29 15:55:00,17.71,17.71,17.66,17.67,1067400.0,12.3207,12.3207,12.2859,12.2929,1067400.0
2011-06-30 09:30:00,17.77,17.77,17.7,17.76,277200.0,12.3625,12.3625,12.3138,12.3555,277200.0
2011-06-30 09:35:00,17.76,17.79,17.73,17.76,145600.0,12.3555,12.3764,12.3346,12.3555,145600.0
2011-06-30 09:40:00,17.76,17.84,17.75,17.81,145300.0,12.3555,12.4112,12.3486,12.3903,145300.0
2011-06-30 09:45:00,17.81,17.86,17.8,17.86,116100.0,12.3903,12.4251,12.3833,12.4251,116100.0
2011-06-30 09:50:00,17.86,17.86,17.84,17.86,100400.0,12.4251,12.4251,12.4112,12.4251,100400.0
2011-06-30 09:55:00,17.85,17.85,17.82,17.82,82200.0,12.4181,12.4181,12.3973,12.3973,82200.0
2011-06-30 10:00:00,17.82,17.86,17.8,17.8,244200.0,12.3973,12.4251,12.3833,12.3833,244200.0
2011-06-30 10:05:00,17.8,17.83,17.8,17.83,144200.0,12.3833,12.4042,12.3833,12.4042,144200.0
2011-06-30 10:10:00,17.83,17.83,17.8,17.82,165800.0,12.4042,12.4042,12.3833,12.3973,165800.0
2011-06-30 10:15:00,17.82,17.89,17.81,17.89,183400.0,12.3973,12.446,12.3903,12.446,183400.0
2011-06-30 10:20:00,17.88,17.94,17.88,17.94,242100.0,12.439,12.4807,12.439,12.4807,242100.0
2011-06-30 10:25:00,17.94,17.94,17.91,17.92,106900.0,12.4807,12.4807,12.4599,12.4668,106900.0
2011-06-30 10:30:00,17.93,17.94,17.92,17.94,81200.0,12.4738,12.4807,12.4668,12.4807,81200.0
2011-06-30 10:35:00,17.94,17.94,17.9,17.9,189500.0,12.4807,12.4807,12.4529,12.4529,189500.0
2011-06-30 10:40:00,17.9,17.91,17.89,17.91,147900.0,12.4529,12.4599,12.446,12.4599,147900.0
2011-06-30 10:45:00,17.9,17.91,17.84,17.84,135500.0,12.4529,12.4599,12.4112,12.4112,135500.0
2011-06-30 10:50:00,17.84,17.89,17.84,17.89,116700.0,12.4112,12.446,12.4112,12.446,116700.0
2011-06-30 10:55:00,17.88,17.93,17.87,17.88,59800.0,12.439,12.4738,12.432,12.439,59800.0
2011-06-30 11:00:00,17.87,17.93,17.87,17.93,117400.0,12.432,12.4738,12.432,12.4738,117400.0
2011-06-30 11:05:00,17.94,17.94,17.92,17.93,62000.0,12.4807,12.4807,12.4668,12.4738,62000.0
2011-06-30 11:10:00,17.92,17.95,17.92,17.93,114800.0,12.4668,12.4877,12.4668,12.4738,114800.0
2011-06-30 11:15:00,17.93,17.94,17.91,17.91,52100.0,12.4738,12.4807,12.4599,12.4599,52100.0
2011-06-30 11:20:00,17.92,17.95,17.91,17.94,116200.0,12.4668,12.4877,12.4599,12.4807,116200.0
2011-06-30 11:25:00,17.94,17.96,17.94,17.96,96100.0,12.4807,12.4947,12.4807,12.4947,96100.0
2011-06-30 11:30:00,17.96,18.0,17.96,18.0,217700.0,12.4947,12.5225,12.4947,12.5225,217700.0
2011-06-30 11:35:00,17.99,18.0,17.96,17.97,312100.0,12.5155,12.5225,12.4947,12.5016,312100.0
2011-06-30 11:40:00,17.96,17.97,17.94,17.96,315000.0,12.4947,12.5016,12.4807,12.4947,315000.0
2011-06-30 11:45:00,17.96,17.98,17.95,17.95,94100.0,12.4947,12.5086,12.4877,12.4877,94100.0
2011-06-30 11:50:00,17.95,17.96,17.94,17.95,99900.0,12.4877,12.4947,12.4807,12.4877,99900.0
2011-06-30 11:55:00,17.96,17.96,17.94,17.95,126300.0,12.4947,12.4947,12.4807,12.4877,126300.0
2011-06-30 12:00:00,17.94,17.99,17.94,17.98,141200.0,12.4807,12.5155,12.4807,12.5086,141200.0
2011-06-30 12:05:00,17.99,17.99,17.95,17.98,283800.0,12.5155,12.5155,12.4877,12.5086,283800.0
2011-06-30 12:10:00,17.99,18.03,17.98,18.01,226700.0,12.5155,12.5434,12.5086,12.5294,226700.0
2011-06-30 12:15:00,18.02,18.03,18.0,18.03,205300.0,12.5364,12.5434,12.5225,12.5434,205300.0
2011-06-30 12:20:00,18.03,18.03,17.99,18.0,232000.0,12.5434,12.5434,12.5155,12.5225,232000.0
2011-06-30 12:25:00,18.0,18.0,17.98,17.98,134100.0,12.5225,12.5225,12.5086,12.5086,134100.0
2011-06-30 12:30:00,17.98,17.99,17.95,17.97,121500.0,12.5086,12.5155,12.4877,12.5016,121500.0
2011-06-30 12:35:00,17.96,17.96,17.95,17.95,81000.0,12.4947,12.4947,12.4877,12.4877,81000.0
2011-06-30 12:40:00,17.95,17.96,17.95,17.95,72600.0,12.4877,12.4947,12.4877,12.4877,72600.0
2011-06-30 12:45:00,17.95,17.96,17.94,17.95,145200.0,12.4877,12.4947,12.4807,12.4877,145200.0
2011-06-30 12:50:00,17.95,17.96,17.93,17.94,210600.0,12.4877,12.4947,12.4738,12.4807,210600.0
2011-06-30 12:55:00,17.94,17.94,17.92,17.92,194000.0,12.4807,12.4807,12.4668,12.4668,194000.0
2011-06-30 13:00:00,17.92,17.93,17.92,17.93,35000.0,12.4668,12.4738,12.4668,12.4738,35000.0
2011-06-30 13:05:00,17.93,17.93,17.92,17.93,14700.0,12.4738,12.4738,12.4668,12.4738,14700.0
2011-06-30 13:10:00,17.93,17.93,17.9,17.92,138900.0,12.4738,12.4738,12.4529,12.4668,138900.0
2011-06-30 13:15:00,17.92,17.93,17.89,17.89,125500.0,12.4668,12.4738,12.446,12.446,125500.0
2011-06-30 13:20:00,17.9,17.91,17.88,17.9,120400.0,12.4529,12.4599,12.439,12.4529,120400.0
2011-06-30 13:25:00,17.9,17.91,17.89,17.91,30400.0,12.4529,12.4599,12.446,12.4599,30400.0
2011-06-30 13:30:00,17.91,17.93,17.91,17.93,41200.0,12.4599,12.4738,12.4599,12.4738,41200.0
2011-06-30 13:35:00,17.93,17.95,17.92,17.95,71100.0,12.4738,12.4877,12.4668,12.4877,71100.0
2011-06-30 13:40:00,17.95,17.95,17.94,17.94,34200.0,12.4877,12.4877,12.4807,12.4807,34200.0
2011-06-30 13:45:00,17.94,17.95,17.93,17.93,50100.0,12.4807,12.4877,12.4738,12.4738,50100.0
2011-06-30 13:50:00,17.94,17.94,17.93,17.94,33900.0,12.4807,12.4807,12.4738,12.4807,33900.0
2011-06-30 13:55:00,17.94,17.95,17.93,17.95,107700.0,12.4807,12.4877,12.4738,12.4877,107700.0
2011-06-30 14:00:00,17.95,17.97,17.94,17.95,44700.0,12.4877,12.5016,12.4807,12.4877,44700.0
2011-06-30 14:05:00,17.96,17.96,17.95,17.96,41500.0,12.4947,12.4947,12.4877,12.4947,41500.0
2011-06-30 14:10:00,17.95,17.96,17.95,17.95,36700.0,12.4877,12.4947,12.4877,12.4877,36700.0
2011-06-30 14:15:00,17.96,17.96,17.95,17.96,35900.0,12.4947,12.4947,12.4877,12.4947,35900.0
2011-06-30 14:20:00,17.95,17.96,17.95,17.96,41300.0,12.4877,12.4947,12.4877,12.4947,41300.0
2011-06-30 14:25:00,17.95,17.96,17.95,17.95,50800.0,12.4877,12.4947,12.4877,12.4877,50800.0
2011-06-30 14:30:00,17.95,17.96,17.95,17.95,39800.0,12.4877,12.4947,12.4877,12.4877,39800.0
2011-06-30 14:35:00,17.96,17.99,17.95,17.99,147700.0,12.4947,12.5155,12.4877,12.5155,147700.0
2011-06-30 14:40:00,17.99,18.0,17.99,17.99,65600.0,12.5155,12.5225,12.5155,12.5155,65600.0
2011-06-30 14:45:00,17.99,18.02,17.99,18.0,269700.0,12.5155,12.5364,12.5155,12.5225,269700.0
2011-06-30 14:50:00,18.0,18.04,18.0,18.04,109800.0,12.5225,12.5503,12.5225,12.5503,109800.0
2011-06-30 14:55:00,18.04,18.04,18.03,18.03,48500.0,12.5503,12.5503,12.5434,12.5434,48500.0
2011-06-30 15:00:00,18.03,18.04,18.01,18.02,108300.0,12.5434,12.5503,12.5294,12.5364,108300.0
2011-06-30 15:05:00,18.01,18.02,18.01,18.02,78000.0,12.5294,12.5364,12.5294,12.5364,78000.0
2011-06-30 15:10:00,18.01,18.02,18.01,18.01,76800.0,12.5294,12.5364,12.5294,12.5294,76800.0
2011-06-30 15:15:00,18.01,18.03,18.01,18.03,145000.0,12.5294,12.5434,12.5294,12.5434,145000.0
2011-06-30 15:20:00,18.03,18.06,18.02,18.05,247100.0,12.5434,12.5642,12.5364,12.5573,247100.0
2011-06-30 15:25:00,18.04,18.05,18.04,18.05,85300.0,12.5503,12.5573,12.5503,12.5573,85300.0
2011-06-30 15:30:00,18.04,18.05,18.01,18.03,421600.0,12.5503,12.5573,12.5294,12.5434,421600.0
2011-06-30 15:35:00,18.03,18.09,18.02,18.08,490700.0,12.5434,12.5851,12.5364,12.5781,490700.0
2011-06-30 15:40:00,18.09,18.13,18.08,18.13,507500.0,12.5851,12.6129,12.5781,12.6129,507500.0
2011-06-30 15:45:00,18.13,18.14,18.12,18.14,621700.0,12.6129,12.6199,12.606,12.6199,621700.0
2011-06-30 15:50:00,18.14,18.15,18.13,18.13,717800.0,12.6199,12.6268,12.6129,12.6129,717800.0
2011-06-30 15:55:00,18.14,18.16,18.13,18.15,1397500.0,12.6199,12.6338,12.6129,12.6268,1397500.0
2011-07-01 09:30:00,18.33,18.34,18.16,18.18,396600.0,12.7521,12.759,12.6338,12.6477,396600.0
2011-07-01 09:35:00,18.19,18.29,18.17,18.26,251300.0,12.6547,12.7242,12.6408,12.7034,251300.0
2011-07-01 09:40:00,18.26,18.36,18.26,18.36,205900.0,12.7034,12.7729,12.7034,12.7729,205900.0
2011-07-01 09:45:00,18.36,18.36,18.33,18.33,232000.0,12.7729,12.7729,12.7521,12.7521,232000.0
2011-07-01 09:50:00,18.34,18.34,18.32,18.33,232700.0,12.759,12.759,12.7451,12.7521,232700.0
2011-07-01 09:55:00,18.33,18.35,18.33,18.35,173900.0,12.7521,12.766,12.7521,12.766,173900.0
2011-07-01 10:00:00,18.35,18.5,18.35,18.48,774600.0,12.766,12.8703,12.766,12.8564,774600.0
2011-07-01 10:05:00,18.49,18.54,18.48,18.53,465800.0,12.8634,12.8982,12.8564,12.8912,465800.0
2011-07-01 10:10:00,18.54,18.57,18.53,18.55,345100.0,12.8982,12.919,12.8912,12.9051,345100.0
2011-07-01 10:15:00,18.54,18.55,18.48,18.49,194100.0,12.8982,12.9051,12.8564,12.8634,194100.0
2011-07-01 10:20:00,18.48,18.58,18.47,18.54,219400.0,12.8564,12.926,12.8495,12.8982,219400.0
2011-07-01 10:25:00,18.53,18.56,18.51,18.53,327300.0,12.8912,12.9121,12.8773,12.8912,327300.0
2011-07-01 10:30:00,18.53,18.6,18.52,18.59,324000.0,12.8912,12.9399,12.8842,12.9329,324000.0
2011-07-01 10:35:00,18.6,18.7,18.6,18.69,570000.0,12.9399,13.0095,12.9399,13.0025,570000.0
2011-07-01 10:40:00,18.69,18.69,18.65,18.65,308400.0,13.0025,13.0025,12.9747,12.9747,308400.0
2011-07-01 10:45:00,18.65,18.66,18.58,18.62,301800.0,12.9747,12.9816,12.926,12.9538,301800.0
2011-07-01 10:50:00,18.62,18.67,18.61,18.67,249500.0,12.9538,12.9886,12.9469,12.9886,249500.0
2011-07-01 10:55:00,18.67,18.67,18.63,18.65,232400.0,12.9886,12.9886,12.9608,12.9747,232400.0
2011-07-01 11:00:00,18.65,18.65,18.59,18.6,173600.0,12.9747,12.9747,12.9329,12.9399,173600.0
2011-07-01 11:05:00,18.61,18.62,18.6,18.6,123100.0,12.9469,12.9538,12.9399,12.9399,123100.0
2011-07-01 11:10:00,18.61,18.61,18.57,18.57,92900.0,12.9469,12.9469,12.919,12.919,92900.0
2011-07-01 11:15:00,18.57,18.6,18.56,18.57,240600.0,12.919,12.9399,12.9121,12.919,240600.0
2011-07-01 11:20:00,18.57,18.57,18.53,18.53,132000.0,12.919,12.919,12.8912,12.8912,132000.0
2011-07-01 11:25:00,18.53,18.55,18.51,18.54,178900.0,12.8912,12.9051,12.8773,12.8982,178900.0
2011-07-01 11:30:00,18.55,18.55,18.49,18.49,230600.0,12.9051,12.9051,12.8634,12.8634,230600.0
2011-07-01 11:35:00,18.49,18.57,18.49,18.52,298200.0,12.8634,12.919,12.8634,12.8842,298200.0
2011-07-01 11:40:00,18.52,18.52,18.46,18.49,183800.0,12.8842,12.8842,12.8425,12.8634,183800.0
2011-07-01 11:45:00,18.5,18.52,18.49,18.5,144500.0,12.8703,12.8842,12.8634,12.8703,144500.0
2011-07-01 11:50:00,18.51,18.51,18.49,18.51,88400.0,12.8773,12.8773,12.8634,12.8773,88400.0
2011-07-01 11:55:00,18.51,18.55,18.5,18.54,108200.0,12.8773,12.9051,12.8703,12.8982,108200.0
2011-07-01 12:00:00,18.54,18.58,18.54,18.58,165700.0,12.8982,12.926,12.8982,12.926,165700.0
2011-07-01 12:05:00,18.58,18.62,18.57,18.62,177500.0,12.926,12.9538,12.919,12.9538,177500.0
2011-07-01 12:10:00,18.62,18.64,18.61,18.63,126500.0,12.9538,12.9677,12.9469,12.9608,126500.0
2011-07-01 12:15:00,18.64,18.64,18.6,18.6,172600.0,12.9677,12.9677,12.9399,12.9399,172600.0
2011-07-01 12:20:00,18.6,18.66,18.6,18.65,121900.0,12.9399,12.9816,12.9399,12.9747,121900.0
2011-07-01 12:25:00,18.65,18.66,18.62,18.65,143500.0,12.9747,12.9816,12.9538,12.9747,143500.0
2011-07-01 12:30:00,18.65,18.65,18.62,18.63,224000.0,12.9747,12.9747,12.9538,12.9608,224000.0
2011-07-01 12:35:00,18.62,18.67,18.61,18.67,328800.0,12.9538,12.9886,12.9469,12.9886,328800.0
2011-07-01 12:40:00,18.66,18.67,18.64,18.64,142300.0,12.9816,12.9886,12.9677,12.9677,142300.0
2011-07-01 12:45:00,18.64,18.65,18.63,18.64,128900.0,12.9677,12.9747,12.9608,12.9677,128900.0
2011-07-01 12:50:00,18.63,18.64,18.62,18.63,162600.0,12.9608,12.9677,12.9538,12.9608,162600.0
2011-07-01 12:55:00,18.63,18.64,18.61,18.61,143500.0,12.9608,12.9677,12.9469,12.9469,143500.0
2011-07-01 13:00:00,18.62,18.63,18.6,18.63,123600.0,12.9538,12.9608,12.9399,12.9608,123600.0
2011-07-01 13:05:00,18.63,18.67,18.62,18.67,156200.0,12.9608,12.9886,12.9538,12.9886,156200.0
2011-07-01 13:10:00,18.67,18.67,18.65,18.65,70900.0,12.9886,12.9886,12.9747,12.9747,70900.0
2011-07-01 13:15:00,18.66,18.66,18.64,18.64,69300.0,12.9816,12.9816,12.9677,12.9677,69300.0
2011-07-01 13:20:00,18.64,18.65,18.62,18.63,91500.0,12.9677,12.9747,12.9538,12.9608,91500.0
2011-07-01 13:25:00,18.63,18.64,18.61,18.63,129200.0,12.9608,12.9677,12.9469,12.9608,129200.0
2011-07-01 13:30:00,18.63,18.63,18.6,18.6,125600.0,12.9608,12.9608,12.9399,12.9399,125600.0
2011-07-01 13:35:00,18.61,18.64,18.6,18.64,102100.0,12.9469,12.9677,12.9399,12.9677,102100.0
2011-07-01 13:40:00,18.63,18.64,18.6,18.6,114200.0,12.9608,12.9677,12.9399,12.9399,114200.0
2011-07-01 13:45:00,18.6,18.64,18.6,18.64,137600.0,12.9399,12.9677,12.9399,12.9677,137600.0
2011-07-01 13:50:00,18.64,18.66,18.63,18.66,272900.0,12.9677,12.9816,12.9608,12.9816,272900.0
2011-07-01 13:55:00,18.66,18.66,18.61,18.62,212800.0,12.9816,12.9816,12.9469,12.9538,212800.0
2011-07-01 14:00:00,18.63,18.63,18.59,18.59,163200.0,12.9608,12.9608,12.9329,12.9329,163200.0
2011-07-01 14:05:00,18.59,18.6,18.56,18.6,235500.0,12.9329,12.9399,12.9121,12.9399,235500.0
2011-07-01 14:10:00,18.6,18.61,18.58,18.59,104300.0,12.9399,12.9469,12.926,12.9329,104300.0
2011-07-01 14:15:00,18.6,18.61,18.58,18.58,103900.0,12.9399,12.9469,12.926,12.926,103900.0
2011-07-01 14:20:00,18.58,18.63,18.58,18.63,127700.0,12.926,12.9608,12.926,12.9608,127700.0
2011-07-01 14:25:00,18.63,18.64,18.61,18.62,88300.0,12.9608,12.9677,12.9469,12.9538,88300.0
2011-07-01 14:30:00,18.62,18.64,18.61,18.63,116300.0,12.9538,12.9677,12.9469,12.9608,116300.0
2011-07-01 14:35:00,18.62,18.65,18.62,18.64,135400.0,12.9538,12.9747,12.9538,12.9677,135400.0
2011-07-01 14:40:00,18.64,18.65,18.61,18.61,136100.0,12.9677,12.9747,12.9469,12.9469,136100.0
2011-07-01 14:45:00,18.61,18.62,18.59,18.59,93800.0,12.9469,12.9538,12.9329,12.9329,93800.0
2011-07-01 14:50:00,18.59,18.61,18.58,18.6,156600.0,12.9329,12.9469,12.926,12.9399,156600.0
2011-07-01 14:55:00,18.6,18.64,18.59,18.63,132800.0,12.9399,12.9677,12.9329,12.9608,132800.0
2011-07-01 15:00:00,18.63,18.64,18.62,18.62,114100.0,12.9608,12.9677,12.9538,12.9538,114100.0
2011-07-01 15:05:00,18.62,18.64,18.61,18.61,126900.0,12.9538,12.9677,12.9469,12.9469,126900.0
2011-07-01 15:10:00,18.61,18.62,18.6,18.6,67700.0,12.9469,12.9538,12.9399,12.9399,67700.0
2011-07-01 15:15:00,18.6,18.61,18.58,18.58,72600.0,12.9399,12.9469,12.926,12.926,72600.0
2011-07-01 15:20:00,18.58,18.59,18.57,18.57,87700.0,12.926,12.9329,12.919,12.919,87700.0
2011-07-01 15:25:00,18.57,18.58,18.56,18.57,179800.0,12.919,12.926,12.9121,12.919,179800.0
2011-07-01 15:30:00,18.58,18.58,18.54,18.57,318200.0,12.926,12.926,12.8982,12.919,318200.0
2011-07-01 15:35:00,18.58,18.58,18.55,18.55,243600.0,12.926,12.926,12.9051,12.9051,243600.0
2011-07-01 15:40:00,18.55,18.57,18.55,18.57,296100.0,12.9051,12.919,12.9051,12.919,296100.0
2011-07-01 15:45:00,18.57,18.61,18.55,18.61,647400.0,12.919,12.9469,12.9051,12.9469,647400.0
2011-07-01 15:50:00,18.61,18.61,18.55,18.55,595600.0,12.9469,12.9469,12.9051,12.9051,595600.0
2011-07-01 15:55:00,18.55,18.56,18.53,18.54,871900.0,12.9051,12.9121,12.8912,12.8982,871900.0
2011-07-05 09:30:00,18.69,18.72,18.5,18.52,331100.0,13.0025,13.0234,12.8703,12.8842,331100.0
2011-07-05 09:35:00,18.51,18.53,18.39,18.4,310600.0,12.8773,12.8912,12.7938,12.8008,310600.0
2011-07-05 09:40:00,18.4,18.44,18.35,18.44,127900.0,12.8008,12.8286,12.766,12.8286,127900.0
2011-07-05 09:45:00,18.43,18.48,18.43,18.48,91600.0,12.8216,12.8564,12.8216,12.8564,91600.0
2011-07-05 09:50:00,18.48,18.48,18.42,18.46,157800.0,12.8564,12.8564,12.8147,12.8425,157800.0
2011-07-05 09:55:00,18.45,18.46,18.36,18.37,121100.0,12.8355,12.8425,12.7729,12.7799,121100.0
2011-07-05 10:00:00,18.37,18.38,18.34,18.38,168100.0,12.7799,12.7868,12.759,12.7868,168100.0
2011-07-05 10:05:00,18.38,18.43,18.38,18.38,187400.0,12.7868,12.8216,12.7868,12.7868,187400.0
2011-07-05 10:10:00,18.37,18.39,18.36,18.38,70300.0,12.7799,12.7938,12.7729,12.7868,70300.0
2011-07-05 10:15:00,18.38,18.39,18.31,18.32,169400.0,12.7868,12.7938,12.7381,12.7451,169400.0
2011-07-05 10:20:00,18.31,18.34,18.31,18.32,86800.0,12.7381,12.759,12.7381,12.7451,86800.0
2011-07-05 10:25:00,18.32,18.34,18.31,18.33,130400.0,12.7451,12.759,12.7381,12.7521,130400.0
2011-07-05 10:30:00,18.32,18.35,18.32,18.32,126600.0,12.7451,12.766,12.7451,12.7451,126600.0
2011-07-05 10:35:00,18.33,18.33,18.3,18.3,120400.0,12.7521,12.7521,12.7312,12.7312,120400.0
2011-07-05 10:40:00,18.3,18.34,18.3,18.32,169600.0,12.7312,12.759,12.7312,12.7451,169600.0
2011-07-05 10:45:00,18.33,18.35,18.31,18.31,70500.0,12.7521,12.766,12.7381,12.7381,70500.0
2011-07-05 10:50:00,18.32,18.32,18.3,18.3,48700.0,12.7451,12.7451,12.7312,12.7312,48700.0
2011-07-05 10:55:00,18.3,18.3,18.26,18.27,146200.0,12.7312,12.7312,12.7034,12.7103,146200.0
2011-07-05 11:00:00,18.28,18.29,18.26,18.27,80100.0,12.7173,12.7242,12.7034,12.7103,80100.0
2011-07-05 11:05:00,18.27,18.29,18.25,18.29,96800.0,12.7103,12.7242,12.6964,12.7242,96800.0
2011-07-05 11:10:00,18.29,18.31,18.28,18.31,61100.0,12.7242,12.7381,12.7173,12.7381,61100.0
2011-07-05 11:15:00,18.31,18.32,18.29,18.32,81400.0,12.7381,12.7451,12.7242,12.7451,81400.0
2011-07-05 11:20:00,18.32,18.32,18.3,18.3,42200.0,12.7451,12.7451,12.7312,12.7312,42200.0
2011-07-05 11:25:00,18.3,18.31,18.28,18.31,78900.0,12.7312,12.7381,12.7173,12.7381,78900.0
2011-07-05 11:30:00,18.3,18.32,18.29,18.32,69500.0,12.7312,12.7451,12.7242,12.7451,69500.0
2011-07-05 11:35:00,18.31,18.33,18.3,18.31,83500.0,12.7381,12.7521,12.7312,12.7381,83500.0
2011-07-05 11:40:00,18.3,18.33,18.3,18.32,55200.0,12.7312,12.7521,12.7312,12.7451,55200.0
2011-07-05 11:45:00,18.33,18.36,18.32,18.35,131600.0,12.7521,12.7729,12.7451,12.766,131600.0
2011-07-05 11:50:00,18.34,18.35,18.34,18.34,42600.0,12.759,12.766,12.759,12.759,42600.0
2011-07-05 11:55:00,18.35,18.35,18.34,18.34,70400.0,12.766,12.766,12.759,12.759,70400.0
2011-07-05 12:00:00,18.35,18.37,18.34,18.37,86400.0,12.766,12.7799,12.759,12.7799,86400.0
2011-07-05 12:05:00,18.37,18.37,18.35,18.36,79300.0,12.7799,12.7799,12.766,12.7729,79300.0
2011-07-05 12:10:00,18.35,18.36,18.33,18.34,81000.0,12.766,12.7729,12.7521,12.759,81000.0
2011-07-05 12:15:00,18.34,18.36,18.33,18.35,76700.0,12.759,12.7729,12.7521,12.766,76700.0
2011-07-05 12:20:00,18.35,18.36,18.34,18.36,56200.0,12.766,12.7729,12.759,12.7729,56200.0
2011-07-05 12:25:00,18.36,18.38,18.35,18.37,84600.0,12.7729,12.7868,12.766,12.7799,84600.0
2011-07-05 12:30:00,18.37,18.4,18.37,18.4,115600.0,12.7799,12.8008,12.7799,12.8008,115600.0
2011-07-05 12:35:00,18.39,18.39,18.38,18.39,45400.0,12.7938,12.7938,12.7868,12.7938,45400.0
2011-07-05 12:40:00,18.38,18.42,18.38,18.4,160400.0,12.7868,12.8147,12.7868,12.8008,160400.0
2011-07-05 12:45:00,18.4,18.4,18.38,18.4,61600.0,12.8008,12.8008,12.7868,12.8008,61600.0
2011-07-05 12:50:00,18.4,18.41,18.39,18.41,94800.0,12.8008,12.8077,12.7938,12.8077,94800.0
2011-07-05 12:55:00,18.41,18.41,18.4,18.41,29800.0,12.8077,12.8077,12.8008,12.8077,29800.0
2011-07-05 13:00:00,18.4,18.41,18.39,18.39,64200.0,12.8008,12.8077,12.7938,12.7938,64200.0
2011-07-05 13:05:00,18.39,18.41,18.38,18.38,143500.0,12.7938,12.8077,12.7868,12.7868,143500.0
2011-07-05 13:10:00,18.38,18.39,18.36,18.37,64000.0,12.7868,12.7938,12.7729,12.7799,64000.0
2011-07-05 13:15:00,18.37,18.37,18.35,18.35,89700.0,12.7799,12.7799,12.766,12.766,89700.0
2011-07-05 13:20:00,18.35,18.36,18.35,18.36,27300.0,12.766,12.7729,12.766,12.7729,27300.0
2011-07-05 13:25:00,18.35,18.36,18.35,18.35,26500.0,12.766,12.7729,12.766,12.766,26500.0
2011-07-05 13:30:00,18.35,18.36,18.35,18.35,23400.0,12.766,12.7729,12.766,12.766,23400.0
2011-07-05 13:35:00,18.36,18.38,18.36,18.37,67100.0,12.7729,12.7868,12.7729,12.7799,67100.0
2011-07-05 13:40:00,18.38,18.38,18.37,18.37,32500.0,12.7868,12.7868,12.7799,12.7799,32500.0
2011-07-05 13:45:00,18.38,18.39,18.37,18.39,79000.0,12.7868,12.7938,12.7799,12.7938,79000.0
2011-07-05 13:50:00,18.39,18.39,18.37,18.37,102100.0,12.7938,12.7938,12.7799,12.7799,102100.0
2011-07-05 13:55:00,18.38,18.38,18.36,18.36,76800.0,12.7868,12.7868,12.7729,12.7729,76800.0
2011-07-05 14:00:00,18.37,18.37,18.31,18.34,243000.0,12.7799,12.7799,12.7381,12.759,243000.0
2011-07-05 14:05:00,18.33,18.34,18.31,18.32,98800.0,12.7521,12.759,12.7381,12.7451,98800.0
2011-07-05 14:10:00,18.32,18.36,18.32,18.35,67800.0,12.7451,12.7729,12.7451,12.766,67800.0
2011-07-05 14:15:00,18.36,18.36,18.32,18.32,102600.0,12.7729,12.7729,12.7451,12.7451,102600.0
2011-07-05 14:20:00,18.32,18.33,18.29,18.3,198500.0,12.7451,12.7521,12.7242,12.7312,198500.0
2011-07-05 14:25:00,18.3,18.3,18.28,18.29,73200.0,12.7312,12.7312,12.7173,12.7242,73200.0
2011-07-05 14:30:00,18.3,18.3,18.27,18.29,111900.0,12.7312,12.7312,12.7103,12.7242,111900.0
2011-07-05 14:35:00,18.29,18.32,18.29,18.31,308100.0,12.7242,12.7451,12.7242,12.7381,308100.0
2011-07-05 14:40:00,18.31,18.31,18.29,18.3,82400.0,12.7381,12.7381,12.7242,12.7312,82400.0
2011-07-05 14:45:00,18.3,18.31,18.29,18.31,67300.0,12.7312,12.7381,12.7242,12.7381,67300.0
2011-07-05 14:50:00,18.31,18.33,18.3,18.32,66500.0,12.7381,12.7521,12.7312,12.7451,66500.0
2011-07-05 14:55:00,18.31,18.34,18.29,18.34,151400.0,12.7381,12.759,12.7242,12.759,151400.0
2011-07-05 15:00:00,18.33,18.34,18.31,18.34,75400.0,12.7521,12.759,12.7381,12.759,75400.0
2011-07-05 15:05:00,18.34,18.37,18.33,18.37,71800.0,12.759,12.7799,12.7521,12.7799,71800.0
2011-07-05 15:10:00,18.37,18.37,18.33,18.34,109800.0,12.7799,12.7799,12.7521,12.759,109800.0
2011-07-05 15:15:00,18.35,18.38,18.34,18.38,155000.0,12.766,12.7868,12.759,12.7868,155000.0
2011-07-05 15:20:00,18.37,18.42,18.37,18.42,116600.0,12.7799,12.8147,12.7799,12.8147,116600.0
2011-07-05 15:25:00,18.42,18.43,18.41,18.43,120500.0,12.8147,12.8216,12.8077,12.8216,120500.0
2011-07-05 15:30:00,18.43,18.44,18.38,18.4,291400.0,12.8216,12.8286,12.7868,12.8008,291400.0
2011-07-05 15:35:00,18.4,18.4,18.36,18.38,214200.0,12.8008,12.8008,12.7729,12.7868,214200.0
2011-07-05 15:40:00,18.38,18.38,18.34,18.35,290000.0,12.7868,12.7868,12.759,12.766,290000.0
2011-07-05 15:45:00,18.36,18.38,18.34,18.36,474500.0,12.7729,12.7868,12.759,12.7729,474500.0
2011-07-05 15:50:00,18.36,18.36,18.33,18.34,490300.0,12.7729,12.7729,12.7521,12.759,490300.0
2011-07-05 15:55:00,18.33,18.34,18.29,18.31,1599600.0,12.7521,12.759,12.7242,12.7381,1599600.0
2011-07-06 09:30:00,18.3,18.41,18.26,18.4,219400.0,12.7312,12.8077,12.7034,12.8008,219400.0
2011-07-06 09:35:00,18.41,18.44,18.31,18.34,152000.0,12.8077,12.8286,12.7381,12.759,152000.0
2011-07-06 09:40:00,18.34,18.36,18.27,18.29,356000.0,12.759,12.7729,12.7103,12.7242,356000.0
2011-07-06 09:45:00,18.29,18.34,18.27,18.33,255900.0,12.7242,12.759,12.7103,12.7521,255900.0
2011-07-06 09:50:00,18.34,18.36,18.3,18.34,245000.0,12.759,12.7729,12.7312,12.759,245000.0
2011-07-06 09:55:00,18.34,18.4,18.33,18.4,173000.0,12.759,12.8008,12.7521,12.8008,173000.0
2011-07-06 10:00:00,18.39,18.41,18.32,18.34,237700.0,12.7938,12.8077,12.7451,12.759,237700.0
2011-07-06 10:05:00,18.33,18.34,18.29,18.32,231100.0,12.7521,12.759,12.7242,12.7451,231100.0
2011-07-06 10:10:00,18.31,18.32,18.29,18.3,177800.0,12.7381,12.7451,12.7242,12.7312,177800.0
2011-07-06 10:15:00,18.29,18.3,18.22,18.26,290100.0,12.7242,12.7312,12.6755,12.7034,290100.0
2011-07-06 10:20:00,18.27,18.31,18.24,18.3,160200.0,12.7103,12.7381,12.6894,12.7312,160200.0
2011-07-06 10:25:00,18.3,18.31,18.26,18.26,161400.0,12.7312,12.7381,12.7034,12.7034,161400.0
2011-07-06 10:30:00,18.26,18.27,18.21,18.23,140500.0,12.7034,12.7103,12.6686,12.6825,140500.0
2011-07-06 10:35:00,18.22,18.27,18.19,18.27,206800.0,12.6755,12.7103,12.6547,12.7103,206800.0
2011-07-06 10:40:00,18.27,18.3,18.27,18.28,205100.0,12.7103,12.7312,12.7103,12.7173,205100.0
2011-07-06 10:45:00,18.28,18.28,18.25,18.28,90900.0,12.7173,12.7173,12.6964,12.7173,90900.0
2011-07-06 10:50:00,18.28,18.3,18.25,18.27,108100.0,12.7173,12.7312,12.6964,12.7103,108100.0
2011-07-06 10:55:00,18.27,18.3,18.26,18.27,143100.0,12.7103,12.7312,12.7034,12.7103,143100.0
2011-07-06 11:00:00,18.27,18.29,18.24,18.27,129700.0,12.7103,12.7242,12.6894,12.7103,129700.0
2011-07-06 11:05:00,18.26,18.27,18.21,18.23,132200.0,12.7034,12.7103,12.6686,12.6825,132200.0
2011-07-06 11:10:00,18.23,18.26,18.22,18.23,90300.0,12.6825,12.7034,12.6755,12.6825,90300.0
2011-07-06 11:15:00,18.22,18.26,18.2,18.25,144700.0,12.6755,12.7034,12.6616,12.6964,144700.0
2011-07-06 11:20:00,18.26,18.28,18.25,18.25,146700.0,12.7034,12.7173,12.6964,12.6964,146700.0
2011-07-06 11:25:00,18.25,18.29,18.25,18.29,152400.0,12.6964,12.7242,12.6964,12.7242,152400.0
2011-07-06 11:30:00,18.28,18.29,18.27,18.29,115900.0,12.7173,12.7242,12.7103,12.7242,115900.0
2011-07-06 11:35:00,18.29,18.34,18.28,18.31,152200.0,12.7242,12.759,12.7173,12.7381,152200.0
2011-07-06 11:40:00,18.31,18.39,18.31,18.37,160900.0,12.7381,12.7938,12.7381,12.7799,160900.0
2011-07-06 11:45:00,18.37,18.37,18.36,18.36,53200.0,12.7799,12.7799,12.7729,12.7729,53200.0
2011-07-06 11:50:00,18.36,18.37,18.34,18.34,95000.0,12.7729,12.7799,12.759,12.759,95000.0
2011-07-06 11:55:00,18.34,18.37,18.33,18.33,138900.0,12.759,12.7799,12.7521,12.7521,138900.0
2011-07-06 12:00:00,18.33,18.34,18.3,18.3,212000.0,12.7521,12.759,12.7312,12.7312,212000.0
2011-07-06 12:05:00,18.31,18.31,18.26,18.26,174200.0,12.7381,12.7381,12.7034,12.7034,174200.0
2011-07-06 12:10:00,18.26,18.27,18.25,18.26,72000.0,12.7034,12.7103,12.6964,12.7034,72000.0
2011-07-06 12:15:00,18.26,18.3,18.26,18.29,119000.0,12.7034,12.7312,12.7034,12.7242,119000.0
2011-07-06 12:20:00,18.29,18.32,18.28,18.31,106400.0,12.7242,12.7451,12.7173,12.7381,106400.0
2011-07-06 12:25:00,18.3,18.33,18.3,18.32,104100.0,12.7312,12.7521,12.7312,12.7451,104100.0
2011-07-06 12:30:00,18.32,18.33,18.3,18.31,69200.0,12.7451,12.7521,12.7312,12.7381,69200.0
2011-07-06 12:35:00,18.3,18.34,18.3,18.34,117300.0,12.7312,12.759,12.7312,12.759,117300.0
2011-07-06 12:40:00,18.33,18.36,18.33,18.36,187500.0,12.7521,12.7729,12.7521,12.7729,187500.0
2011-07-06 12:45:00,18.36,18.36,18.33,18.34,94100.0,12.7729,12.7729,12.7521,12.759,94100.0
2011-07-06 12:50:00,18.34,18.35,18.32,18.32,120700.0,12.759,12.766,12.7451,12.7451,120700.0
2011-07-06 12:55:00,18.33,18.34,18.32,18.33,95400.0,12.7521,12.759,12.7451,12.7521,95400.0
2011-07-06 13:00:00,18.32,18.33,18.3,18.32,128600.0,12.7451,12.7521,12.7312,12.7451,128600.0
2011-07-06 13:05:00,18.32,18.32,18.29,18.3,78700.0,12.7451,12.7451,12.7242,12.7312,78700.0
2011-07-06 13:10:00,18.3,18.31,18.29,18.3,113900.0,12.7312,12.7381,12.7242,12.7312,113900.0
2011-07-06 13:15:00,18.29,18.3,18.27,18.29,153400.0,12.7242,12.7312,12.7103,12.7242,153400.0
2011-07-06 13:20:00,18.3,18.3,18.26,18.26,58800.0,12.7312,12.7312,12.7034,12.7034,58800.0
2011-07-06 13:25:00,18.26,18.27,18.24,18.24,67700.0,12.7034,12.7103,12.6894,12.6894,67700.0
2011-07-06 13:30:00,18.25,18.25,18.23,18.24,61900.0,12.6964,12.6964,12.6825,12.6894,61900.0
2011-07-06 13:35:00,18.23,18.26,18.23,18.25,108300.0,12.6825,12.7034,12.6825,12.6964,108300.0
2011-07-06 13:40:00,18.25,18.28,18.24,18.28,131000.0,12.6964,12.7173,12.6894,12.7173,131000.0
2011-07-06 13:45:00,18.27,18.29,18.27,18.28,72500.0,12.7103,12.7242,12.7103,12.7173,72500.0
2011-07-06 13:50:00,18.27,18.28,18.24,18.26,86100.0,12.7103,12.7173,12.6894,12.7034,86100.0
2011-07-06 13:55:00,18.25,18.28,18.24,18.27,93800.0,12.6964,12.7173,12.6894,12.7103,93800.0
2011-07-06 14:00:00,18.27,18.31,18.27,18.29,151300.0,12.7103,12.7381,12.7103,12.7242,151300.0
2011-07-06 14:05:00,18.29,18.3,18.27,18.29,194300.0,12.7242,12.7312,12.7103,12.7242,194300.0
2011-07-06 14:10:00,18.3,18.3,18.28,18.28,166700.0,12.7312,12.7312,12.7173,12.7173,166700.0
2011-07-06 14:15:00,18.28,18.29,18.26,18.29,144100.0,12.7173,12.7242,12.7034,12.7242,144100.0
2011-07-06 14:20:00,18.29,18.3,18.25,18.25,87600.0,12.7242,12.7312,12.6964,12.6964,87600.0
2011-07-06 14:25:00,18.25,18.28,18.25,18.26,148600.0,12.6964,12.7173,12.6964,12.7034,148600.0
2011-07-06 14:30:00,18.26,18.26,18.22,18.22,143900.0,12.7034,12.7034,12.6755,12.6755,143900.0
2011-07-06 14:35:00,18.22,18.27,18.22,18.26,113700.0,12.6755,12.7103,12.6755,12.7034,113700.0
2011-07-06 14:40:00,18.26,18.26,18.23,18.25,122300.0,12.7034,12.7034,12.6825,12.6964,122300.0
2011-07-06 14:45:00,18.24,18.29,18.24,18.26,111200.0,12.6894,12.7242,12.6894,12.7034,111200.0
2011-07-06 14:50:00,18.26,18.28,18.25,18.26,130100.0,12.7034,12.7173,12.6964,12.7034,130100.0
2011-07-06 14:55:00,18.26,18.27,18.23,18.23,142000.0,12.7034,12.7103,12.6825,12.6825,142000.0
2011-07-06 15:00:00,18.23,18.25,18.2,18.2,266100.0,12.6825,12.6964,12.6616,12.6616,266100.0
2011-07-06 15:05:00,18.2,18.26,18.2,18.25,165300.0,12.6616,12.7034,12.6616,12.6964,165300.0
2011-07-06 15:10:00,18.25,18.25,18.22,18.23,154500.0,12.6964,12.6964,12.6755,12.6825,154500.0
2011-07-06 15:15:00,18.23,18.25,18.21,18.24,172300.0,12.6825,12.6964,12.6686,12.6894,172300.0
2011-07-06 15:20:00,18.24,18.25,18.23,18.25,127700.0,12.6894,12.6964,12.6825,12.6964,127700.0
2011-07-06 15:25:00,18.25,18.25,18.22,18.25,168600.0,12.6964,12.6964,12.6755,12.6964,168600.0
2011-07-06 15:30:00,18.24,18.25,18.22,18.23,285200.0,12.6894,12.6964,12.6755,12.6825,285200.0
2011-07-06 15:35:00,18.23,18.24,18.21,18.23,170900.0,12.6825,12.6894,12.6686,12.6825,170900.0
2011-07-06 15:40:00,18.23,18.24,18.22,18.23,220200.0,12.6825,12.6894,12.6755,12.6825,220200.0
2011-07-06 15:45:00,18.23,18.25,18.2,18.21,337300.0,12.6825,12.6964,12.6616,12.6686,337300.0
2011-07-06 15:50:00,18.21,18.26,18.21,18.23,300100.0,12.6686,12.7034,12.6686,12.6825,300100.0
2011-07-06 15:55:00,18.23,18.26,18.23,18.25,933000.0,12.6825,12.7034,12.6825,12.6964,933000.0
2011-07-07 09:30:00,18.53,18.6,18.42,18.44,426500.0,12.8912,12.9399,12.8147,12.8286,426500.0
2011-07-07 09:35:00,18.44,18.51,18.4,18.46,306400.0,12.8286,12.8773,12.8008,12.8425,306400.0
2011-07-07 09:40:00,18.46,18.47,18.43,18.45,133400.0,12.8425,12.8495,12.8216,12.8355,133400.0
2011-07-07 09:45:00,18.45,18.45,18.37,18.37,281600.0,12.8355,12.8355,12.7799,12.7799,281600.0
2011-07-07 09:50:00,18.38,18.44,18.34,18.44,308600.0,12.7868,12.8286,12.759,12.8286,308600.0
2011-07-07 09:55:00,18.43,18.45,18.36,18.36,418800.0,12.8216,12.8355,12.7729,12.7729,418800.0
2011-07-07 10:00:00,18.36,18.37,18.31,18.34,339000.0,12.7729,12.7799,12.7381,12.759,339000.0
2011-07-07 10:05:00,18.34,18.37,18.32,18.33,152900.0,12.759,12.7799,12.7451,12.7521,152900.0
2011-07-07 10:10:00,18.33,18.35,18.32,18.33,153000.0,12.7521,12.766,12.7451,12.7521,153000.0
2011-07-07 10:15:00,18.34,18.35,18.32,18.32,169700.0,12.759,12.766,12.7451,12.7451,169700.0
2011-07-07 10:20:00,18.33,18.35,18.3,18.31,453000.0,12.7521,12.766,12.7312,12.7381,453000.0
2011-07-07 10:25:00,18.31,18.33,18.31,18.31,119000.0,12.7381,12.7521,12.7381,12.7381,119000.0
2011-07-07 10:30:00,18.31,18.38,18.31,18.36,246700.0,12.7381,12.7868,12.7381,12.7729,246700.0
2011-07-07 10:35:00,18.37,18.4,18.36,18.38,141600.0,12.7799,12.8008,12.7729,12.7868,141600.0
2011-07-07 10:40:00,18.37,18.38,18.35,18.37,118700.0,12.7799,12.7868,12.766,12.7799,118700.0
2011-07-07 10:45:00,18.38,18.41,18.35,18.35,156900.0,12.7868,12.8077,12.766,12.766,156900.0
2011-07-07 10:50:00,18.35,18.36,18.32,18.32,112400.0,12.766,12.7729,12.7451,12.7451,112400.0
2011-07-07 10:55:00,18.32,18.33,18.31,18.32,128000.0,12.7451,12.7521,12.7381,12.7451,128000.0
2011-07-07 11:00:00,18.32,18.34,18.3,18.31,195000.0,12.7451,12.759,12.7312,12.7381,195000.0
2011-07-07 11:05:00,18.31,18.31,18.27,18.3,198900.0,12.7381,12.7381,12.7103,12.7312,198900.0
2011-07-07 11:10:00,18.3,18.3,18.23,18.25,229900.0,12.7312,12.7312,12.6825,12.6964,229900.0
2011-07-07 11:15:00,18.25,18.25,18.22,18.23,96200.0,12.6964,12.6964,12.6755,12.6825,96200.0
2011-07-07 11:20:00,18.23,18.25,18.19,18.19,347600.0,12.6825,12.6964,12.6547,12.6547,347600.0
2011-07-07 11:25:00,18.19,18.21,18.16,18.17,252700.0,12.6547,12.6686,12.6338,12.6408,252700.0
2011-07-07 11:30:00,18.17,18.19,18.16,18.16,267000.0,12.6408,12.6547,12.6338,12.6338,267000.0
2011-07-07 11:35:00,18.16,18.16,18.1,18.13,459700.0,12.6338,12.6338,12.5921,12.6129,459700.0
2011-07-07 11:40:00,18.12,18.14,18.1,18.11,233700.0,12.606,12.6199,12.5921,12.599,233700.0
2011-07-07 11:45:00,18.12,18.12,18.09,18.1,374700.0,12.606,12.606,12.5851,12.5921,374700.0
2011-07-07 11:50:00,18.1,18.1,18.09,18.1,86700.0,12.5921,12.5921,12.5851,12.5921,86700.0
2011-07-07 11:55:00,18.1,18.1,18.09,18.1,34000.0,12.5921,12.5921,12.5851,12.5921,34000.0
2011-07-07 12:00:00,18.1,18.11,18.07,18.09,461000.0,12.5921,12.599,12.5712,12.5851,461000.0
2011-07-07 12:05:00,18.08,18.09,18.06,18.09,156000.0,12.5781,12.5851,12.5642,12.5851,156000.0
2011-07-07 12:10:00,18.09,18.11,18.08,18.1,274100.0,12.5851,12.599,12.5781,12.5921,274100.0
2011-07-07 12:15:00,18.1,18.11,18.09,18.09,166000.0,12.5921,12.599,12.5851,12.5851,166000.0
2011-07-07 12:20:00,18.1,18.11,18.09,18.11,174900.0,12.5921,12.599,12.5851,12.599,174900.0
2011-07-07 12:25:00,18.11,18.11,18.1,18.11,64700.0,12.599,12.599,12.5921,12.599,64700.0
2011-07-07 12:30:00,18.11,18.12,18.1,18.12,261900.0,12.599,12.606,12.5921,12.606,261900.0
2011-07-07 12:35:00,18.12,18.13,18.11,18.12,115900.0,12.606,12.6129,12.599,12.606,115900.0
2011-07-07 12:40:00,18.13,18.14,18.12,18.12,311500.0,12.6129,12.6199,12.606,12.606,311500.0
2011-07-07 12:45:00,18.13,18.15,18.12,18.14,196600.0,12.6129,12.6268,12.606,12.6199,196600.0
2011-07-07 12:50:00,18.15,18.18,18.14,18.18,316200.0,12.6268,12.6477,12.6199,12.6477,316200.0
2011-07-07 12:55:00,18.18,18.2,18.17,18.2,209900.0,12.6477,12.6616,12.6408,12.6616,209900.0
2011-07-07 13:00:00,18.2,18.21,18.19,18.21,210100.0,12.6616,12.6686,12.6547,12.6686,210100.0
2011-07-07 13:05:00,18.21,18.25,18.2,18.24,251500.0,12.6686,12.6964,12.6616,12.6894,251500.0
2011-07-07 13:10:00,18.25,18.26,18.24,18.25,169200.0,12.6964,12.7034,12.6894,12.6964,169200.0
2011-07-07 13:15:00,18.26,18.28,18.25,18.28,93800.0,12.7034,12.7173,12.6964,12.7173,93800.0
2011-07-07 13:20:00,18.28,18.28,18.27,18.27,90900.0,12.7173,12.7173,12.7103,12.7103,90900.0
2011-07-07 13:25:00,18.28,18.28,18.24,18.24,169400.0,12.7173,12.7173,12.6894,12.6894,169400.0
2011-07-07 13:30:00,18.24,18.25,18.22,18.23,120600.0,12.6894,12.6964,12.6755,12.6825,120600.0
2011-07-07 13:35:00,18.23,18.28,18.23,18.28,441800.0,12.6825,12.7173,12.6825,12.7173,441800.0
2011-07-07 13:40:00,18.27,18.28,18.27,18.28,34200.0,12.7103,12.7173,12.7103,12.7173,34200.0
2011-07-07 13:45:00,18.28,18.28,18.23,18.24,148000.0,12.7173,12.7173,12.6825,12.6894,148000.0
2011-07-07 13:50:00,18.24,18.25,18.24,18.25,56400.0,12.6894,12.6964,12.6894,12.6964,56400.0
2011-07-07 13:55:00,18.25,18.25,18.24,18.25,43500.0,12.6964,12.6964,12.6894,12.6964,43500.0
2011-07-07 14:00:00,18.25,18.25,18.24,18.25,37400.0,12.6964,12.6964,12.6894,12.6964,37400.0
2011-07-07 14:05:00,18.25,18.26,18.24,18.25,107700.0,12.6964,12.7034,12.6894,12.6964,107700.0
2011-07-07 14:10:00,18.25,18.25,18.24,18.25,75000.0,12.6964,12.6964,12.6894,12.6964,75000.0
2011-07-07 14:15:00,18.25,18.26,18.24,18.25,135000.0,12.6964,12.7034,12.6894,12.6964,135000.0
2011-07-07 14:20:00,18.26,18.27,18.25,18.25,100200.0,12.7034,12.7103,12.6964,12.6964,100200.0
2011-07-07 14:25:00,18.26,18.29,18.25,18.28,131100.0,12.7034,12.7242,12.6964,12.7173,131100.0
2011-07-07 14:30:00,18.29,18.29,18.28,18.29,74000.0,12.7242,12.7242,12.7173,12.7242,74000.0
2011-07-07 14:35:00,18.29,18.29,18.28,18.29,28100.0,12.7242,12.7242,12.7173,12.7242,28100.0
2011-07-07 14:40:00,18.28,18.29,18.28,18.28,31100.0,12.7173,12.7242,12.7173,12.7173,31100.0
2011-07-07 14:45:00,18.28,18.29,18.28,18.29,149500.0,12.7173,12.7242,12.7173,12.7242,149500.0
2011-07-07 14:50:00,18.28,18.29,18.28,18.29,45900.0,12.7173,12.7242,12.7173,12.7242,45900.0
2011-07-07 14:55:00,18.28,18.29,18.26,18.28,278200.0,12.7173,12.7242,12.7034,12.7173,278200.0
2011-07-07 15:00:00,18.27,18.27,18.22,18.22,431700.0,12.7103,12.7103,12.6755,12.6755,431700.0
2011-07-07 15:05:00,18.22,18.23,18.2,18.21,224100.0,12.6755,12.6825,12.6616,12.6686,224100.0
2011-07-07 15:10:00,18.21,18.21,18.2,18.21,160600.0,12.6686,12.6686,12.6616,12.6686,160600.0
2011-07-07 15:15:00,18.21,18.24,18.2,18.23,206900.0,12.6686,12.6894,12.6616,12.6825,206900.0
2011-07-07 15:20:00,18.23,18.26,18.23,18.26,141500.0,12.6825,12.7034,12.6825,12.7034,141500.0
2011-07-07 15:25:00,18.26,18.26,18.23,18.23,111600.0,12.7034,12.7034,12.6825,12.6825,111600.0
2011-07-07 15:30:00,18.24,18.24,18.23,18.24,92800.0,12.6894,12.6894,12.6825,12.6894,92800.0
2011-07-07 15:35:00,18.24,18.26,18.23,18.25,212400.0,12.6894,12.7034,12.6825,12.6964,212400.0
2011-07-07 15:40:00,18.26,18.26,18.25,18.25,135200.0,12.7034,12.7034,12.6964,12.6964,135200.0
2011-07-07 15:45:00,18.26,18.27,18.21,18.21,527900.0,12.7034,12.7103,12.6686,12.6686,527900.0
2011-07-07 15:50:00,18.22,18.22,18.21,18.22,232800.0,12.6755,12.6755,12.6686,12.6755,232800.0
2011-07-07 15:55:00,18.21,18.22,18.19,18.19,802000.0,12.6686,12.6755,12.6547,12.6547,802000.0
2011-07-08 09:30:00,17.96,18.05,17.76,17.81,553200.0,12.4947,12.5573,12.3555,12.3903,553200.0
2011-07-08 09:35:00,17.8,17.81,17.71,17.76,363800.0,12.3833,12.3903,12.3207,12.3555,363800.0
2011-07-08 09:40:00,17.75,17.76,17.75,17.76,219200.0,12.3486,12.3555,12.3486,12.3555,219200.0
2011-07-08 09:45:00,17.75,17.83,17.75,17.81,216200.0,12.3486,12.4042,12.3486,12.3903,216200.0
2011-07-08 09:50:00,17.81,17.89,17.8,17.87,219400.0,12.3903,12.446,12.3833,12.432,219400.0
2011-07-08 09:55:00,17.88,17.91,17.87,17.9,203400.0,12.439,12.4599,12.432,12.4529,203400.0
2011-07-08 10:00:00,17.89,17.9,17.82,17.82,154600.0,12.446,12.4529,12.3973,12.3973,154600.0
2011-07-08 10:05:00,17.81,17.86,17.81,17.82,155200.0,12.3903,12.4251,12.3903,12.3973,155200.0
2011-07-08 10:10:00,17.82,17.82,17.75,17.79,311000.0,12.3973,12.3973,12.3486,12.3764,311000.0
2011-07-08 10:15:00,17.79,17.79,17.74,17.75,256900.0,12.3764,12.3764,12.3416,12.3486,256900.0
2011-07-08 10:20:00,17.76,17.78,17.74,17.78,86600.0,12.3555,12.3694,12.3416,12.3694,86600.0
2011-07-08 10:25:00,17.77,17.79,17.75,17.78,127100.0,12.3625,12.3764,12.3486,12.3694,127100.0
2011-07-08 10:30:00,17.78,17.78,17.75,17.76,227500.0,12.3694,12.3694,12.3486,12.3555,227500.0
2011-07-08 10:35:00,17.77,17.82,17.77,17.8,94400.0,12.3625,12.3973,12.3625,12.3833,94400.0
2011-07-08 10:40:00,17.79,17.83,17.79,17.82,84300.0,12.3764,12.4042,12.3764,12.3973,84300.0
2011-07-08 10:45:00,17.82,17.84,17.8,17.8,119600.0,12.3973,12.4112,12.3833,12.3833,119600.0
2011-07-08 10:50:00,17.81,17.81,17.76,17.77,139000.0,12.3903,12.3903,12.3555,12.3625,139000.0
2011-07-08 10:55:00,17.76,17.8,17.76,17.79,77400.0,12.3555,12.3833,12.3555,12.3764,77400.0
2011-07-08 11:00:00,17.78,17.79,17.73,17.75,224800.0,12.3694,12.3764,12.3346,12.3486,224800.0
2011-07-08 11:05:00,17.76,17.78,17.73,17.77,169300.0,12.3555,12.3694,12.3346,12.3625,169300.0
2011-07-08 11:10:00,17.77,17.77,17.74,17.76,141600.0,12.3625,12.3625,12.3416,12.3555,141600.0
2011-07-08 11:15:00,17.75,17.78,17.75,17.77,100100.0,12.3486,12.3694,12.3486,12.3625,100100.0
2011-07-08 11:20:00,17.77,17.8,17.77,17.8,56200.0,12.3625,12.3833,12.3625,12.3833,56200.0
2011-07-08 11:25:00,17.8,17.8,17.79,17.79,69200.0,12.3833,12.3833,12.3764,12.3764,69200.0
2011-07-08 11:30:00,17.8,17.8,17.76,17.78,81300.0,12.3833,12.3833,12.3555,12.3694,81300.0
2011-07-08 11:35:00,17.78,17.84,17.78,17.83,93300.0,12.3694,12.4112,12.3694,12.4042,93300.0
2011-07-08 11:40:00,17.83,17.85,17.82,17.85,66800.0,12.4042,12.4181,12.3973,12.4181,66800.0
2011-07-08 11:45:00,17.85,17.86,17.82,17.83,123100.0,12.4181,12.4251,12.3973,12.4042,123100.0
2011-07-08 11:50:00,17.83,17.84,17.82,17.83,51900.0,12.4042,12.4112,12.3973,12.4042,51900.0
2011-07-08 11:55:00,17.83,17.85,17.83,17.84,60800.0,12.4042,12.4181,12.4042,12.4112,60800.0
2011-07-08 12:00:00,17.84,17.84,17.8,17.81,70000.0,12.4112,12.4112,12.3833,12.3903,70000.0
2011-07-08 12:05:00,17.8,17.82,17.8,17.81,68800.0,12.3833,12.3973,12.3833,12.3903,68800.0
2011-07-08 12:10:00,17.81,17.82,17.78,17.79,83900.0,12.3903,12.3973,12.3694,12.3764,83900.0
2011-07-08 12:15:00,17.79,17.79,17.77,17.79,48100.0,12.3764,12.3764,12.3625,12.3764,48100.0
2011-07-08 12:20:00,17.79,17.79,17.77,17.79,67500.0,12.3764,12.3764,12.3625,12.3764,67500.0
2011-07-08 12:25:00,17.8,17.8,17.77,17.77,36000.0,12.3833,12.3833,12.3625,12.3625,36000.0
2011-07-08 12:30:00,17.78,17.8,17.77,17.79,69700.0,12.3694,12.3833,12.3625,12.3764,69700.0
2011-07-08 12:35:00,17.78,17.79,17.78,17.79,15800.0,12.3694,12.3764,12.3694,12.3764,15800.0
2011-07-08 12:40:00,17.78,17.8,17.78,17.8,181300.0,12.3694,12.3833,12.3694,12.3833,181300.0
2011-07-08 12:45:00,17.8,17.82,17.8,17.82,67500.0,12.3833,12.3973,12.3833,12.3973,67500.0
2011-07-08 12:50:00,17.81,17.82,17.79,17.82,78000.0,12.3903,12.3973,12.3764,12.3973,78000.0
2011-07-08 12:55:00,17.81,17.82,17.8,17.81,82200.0,12.3903,12.3973,12.3833,12.3903,82200.0
2011-07-08 13:00:00,17.81,17.82,17.79,17.8,88700.0,12.3903,12.3973,12.3764,12.3833,88700.0
2011-07-08 13:05:00,17.81,17.82,17.8,17.82,35100.0,12.3903,12.3973,12.3833,12.3973,35100.0
2011-07-08 13:10:00,17.81,17.82,17.79,17.8,113000.0,12.3903,12.3973,12.3764,12.3833,113000.0
2011-07-08 13:15:00,17.79,17.81,17.78,17.8,65600.0,12.3764,12.3903,12.3694,12.3833,65600.0
2011-07-08 13:20:00,17.8,17.81,17.79,17.79,34600.0,12.3833,12.3903,12.3764,12.3764,34600.0
2011-07-08 13:25:00,17.8,17.83,17.79,17.83,64500.0,12.3833,12.4042,12.3764,12.4042,64500.0
2011-07-08 13:30:00,17.82,17.85,17.82,17.85,112700.0,12.3973,12.4181,12.3973,12.4181,112700.0
2011-07-08 13:35:00,17.84,17.86,17.84,17.84,69300.0,12.4112,12.4251,12.4112,12.4112,69300.0
2011-07-08 13:40:00,17.85,17.86,17.84,17.85,72800.0,12.4181,12.4251,12.4112,12.4181,72800.0
2011-07-08 13:45:00,17.84,17.85,17.81,17.82,100100.0,12.4112,12.4181,12.3903,12.3973,100100.0
2011-07-08 13:50:00,17.82,17.85,17.82,17.85,55100.0,12.3973,12.4181,12.3973,12.4181,55100.0
2011-07-08 13:55:00,17.84,17.85,17.8,17.82,116100.0,12.4112,12.4181,12.3833,12.3973,116100.0
2011-07-08 14:00:00,17.82,17.83,17.8,17.8,70000.0,12.3973,12.4042,12.3833,12.3833,70000.0
2011-07-08 14:05:00,17.8,17.84,17.8,17.84,50000.0,12.3833,12.4112,12.3833,12.4112,50000.0
2011-07-08 14:10:00,17.84,17.84,17.81,17.81,57300.0,12.4112,12.4112,12.3903,12.3903,57300.0
2011-07-08 14:15:00,17.81,17.82,17.78,17.8,142400.0,12.3903,12.3973,12.3694,12.3833,142400.0
2011-07-08 14:20:00,17.8,17.8,17.77,17.79,86000.0,12.3833,12.3833,12.3625,12.3764,86000.0
2011-07-08 14:25:00,17.79,17.8,17.78,17.79,52300.0,12.3764,12.3833,12.3694,12.3764,52300.0
2011-07-08 14:30:00,17.8,17.83,17.79,17.8,217900.0,12.3833,12.4042,12.3764,12.3833,217900.0
2011-07-08 14:35:00,17.8,17.81,17.78,17.8,126500.0,12.3833,12.3903,12.3694,12.3833,126500.0
2011-07-08 14:40:00,17.8,17.81,17.77,17.78,110300.0,12.3833,12.3903,12.3625,12.3694,110300.0
2011-07-08 14:45:00,17.78,17.8,17.78,17.8,63100.0,12.3694,12.3833,12.3694,12.3833,63100.0
2011-07-08 14:50:00,17.8,17.81,17.79,17.79,78200.0,12.3833,12.3903,12.3764,12.3764,78200.0
2011-07-08 14:55:00,17.79,17.8,17.79,17.8,25700.0,12.3764,12.3833,12.3764,12.3833,25700.0
2011-07-08 15:00:00,17.8,17.81,17.79,17.81,215600.0,12.3833,12.3903,12.3764,12.3903,215600.0
2011-07-08 15:05:00,17.81,17.82,17.8,17.8,129000.0,12.3903,12.3973,12.3833,12.3833,129000.0
2011-07-08 15:10:00,17.8,17.83,17.8,17.82,120600.0,12.3833,12.4042,12.3833,12.3973,120600.0
2011-07-08 15:15:00,17.83,17.83,17.8,17.8,123700.0,12.4042,12.4042,12.3833,12.3833,123700.0
2011-07-08 15:20:00,17.81,17.81,17.79,17.79,53500.0,12.3903,12.3903,12.3764,12.3764,53500.0
2011-07-08 15:25:00,17.8,17.81,17.79,17.8,173900.0,12.3833,12.3903,12.3764,12.3833,173900.0
2011-07-08 15:30:00,17.8,17.85,17.79,17.82,262700.0,12.3833,12.4181,12.3764,12.3973,262700.0
2011-07-08 15:35:00,17.82,17.86,17.82,17.84,376300.0,12.3973,12.4251,12.3973,12.4112,376300.0
2011-07-08 15:40:00,17.83,17.85,17.83,17.83,257700.0,12.4042,12.4181,12.4042,12.4042,257700.0
2011-07-08 15:45:00,17.84,17.85,17.83,17.83,372900.0,12.4112,12.4181,12.4042,12.4042,372900.0
2011-07-08 15:50:00,17.83,17.85,17.83,17.85,345800.0,12.4042,12.4181,12.4042,12.4181,345800.0
2011-07-08 15:55:00,17.84,17.87,17.84,17.87,611000.0,12.4112,12.432,12.4112,12.432,611000.0
2011-07-11 09:30:00,17.64,17.64,17.54,17.57,690200.0,12.272,12.272,12.2025,12.2233,690200.0
2011-07-11 09:35:00,17.57,17.61,17.57,17.58,301500.0,12.2233,12.2512,12.2233,12.2303,301500.0
2011-07-11 09:40:00,17.57,17.58,17.56,17.57,514400.0,12.2233,12.2303,12.2164,12.2233,514400.0
2011-07-11 09:45:00,17.57,17.63,17.56,17.61,325200.0,12.2233,12.2651,12.2164,12.2512,325200.0
2011-07-11 09:50:00,17.61,17.62,17.58,17.6,347900.0,12.2512,12.2581,12.2303,12.2442,347900.0
2011-07-11 09:55:00,17.6,17.62,17.53,17.54,485200.0,12.2442,12.2581,12.1955,12.2025,485200.0
2011-07-11 10:00:00,17.53,17.55,17.5,17.54,387700.0,12.1955,12.2094,12.1746,12.2025,387700.0
2011-07-11 10:05:00,17.53,17.56,17.45,17.45,325800.0,12.1955,12.2164,12.1399,12.1399,325800.0
2011-07-11 10:10:00,17.45,17.46,17.4,17.45,365300.0,12.1399,12.1468,12.1051,12.1399,365300.0
2011-07-11 10:15:00,17.45,17.45,17.39,17.4,339800.0,12.1399,12.1399,12.0981,12.1051,339800.0
2011-07-11 10:20:00,17.4,17.46,17.38,17.45,266300.0,12.1051,12.1468,12.0912,12.1399,266300.0
2011-07-11 10:25:00,17.46,17.46,17.42,17.45,196500.0,12.1468,12.1468,12.119,12.1399,196500.0
2011-07-11 10:30:00,17.45,17.51,17.43,17.5,192800.0,12.1399,12.1816,12.1259,12.1746,192800.0
2011-07-11 10:35:00,17.5,17.51,17.47,17.49,196000.0,12.1746,12.1816,12.1538,12.1677,196000.0
2011-07-11 10:40:00,17.5,17.52,17.49,17.5,182600.0,12.1746,12.1886,12.1677,12.1746,182600.0
2011-07-11 10:45:00,17.5,17.52,17.49,17.52,139900.0,12.1746,12.1886,12.1677,12.1886,139900.0
2011-07-11 10:50:00,17.52,17.52,17.48,17.49,226700.0,12.1886,12.1886,12.1607,12.1677,226700.0
2011-07-11 10:55:00,17.49,17.5,17.46,17.46,327600.0,12.1677,12.1746,12.1468,12.1468,327600.0
2011-07-11 11:00:00,17.46,17.48,17.46,17.47,228900.0,12.1468,12.1607,12.1468,12.1538,228900.0
2011-07-11 11:05:00,17.47,17.51,17.46,17.51,157700.0,12.1538,12.1816,12.1468,12.1816,157700.0
2011-07-11 11:10:00,17.51,17.51,17.48,17.51,127000.0,12.1816,12.1816,12.1607,12.1816,127000.0
2011-07-11 11:15:00,17.51,17.52,17.47,17.48,132000.0,12.1816,12.1886,12.1538,12.1607,132000.0
2011-07-11 11:20:00,17.48,17.52,17.48,17.5,120200.0,12.1607,12.1886,12.1607,12.1746,120200.0
2011-07-11 11:25:00,17.51,17.52,17.5,17.51,128000.0,12.1816,12.1886,12.1746,12.1816,128000.0
2011-07-11 11:30:00,17.52,17.52,17.49,17.49,88700.0,12.1886,12.1886,12.1677,12.1677,88700.0
2011-07-11 11:35:00,17.5,17.5,17.45,17.45,109000.0,12.1746,12.1746,12.1399,12.1399,109000.0
2011-07-11 11:40:00,17.45,17.46,17.44,17.45,156200.0,12.1399,12.1468,12.1329,12.1399,156200.0
2011-07-11 11:45:00,17.46,17.47,17.45,17.47,48400.0,12.1468,12.1538,12.1399,12.1538,48400.0
2011-07-11 11:50:00,17.46,17.48,17.46,17.46,78500.0,12.1468,12.1607,12.1468,12.1468,78500.0
2011-07-11 11:55:00,17.45,17.46,17.45,17.45,88000.0,12.1399,12.1468,12.1399,12.1399,88000.0
2011-07-11 12:00:00,17.45,17.46,17.44,17.45,57300.0,12.1399,12.1468,12.1329,12.1399,57300.0
2011-07-11 12:05:00,17.46,17.46,17.45,17.46,28800.0,12.1468,12.1468,12.1399,12.1468,28800.0
2011-07-11 12:10:00,17.46,17.46,17.42,17.43,94100.0,12.1468,12.1468,12.119,12.1259,94100.0
2011-07-11 12:15:00,17.42,17.46,17.42,17.45,65900.0,12.119,12.1468,12.119,12.1399,65900.0
2011-07-11 12:20:00,17.45,17.46,17.43,17.43,86500.0,12.1399,12.1468,12.1259,12.1259,86500.0
2011-07-11 12:25:00,17.43,17.44,17.43,17.44,24000.0,12.1259,12.1329,12.1259,12.1329,24000.0
2011-07-11 12:30:00,17.43,17.44,17.41,17.43,170500.0,12.1259,12.1329,12.112,12.1259,170500.0
2011-07-11 12:35:00,17.43,17.43,17.41,17.42,144300.0,12.1259,12.1259,12.112,12.119,144300.0
2011-07-11 12:40:00,17.42,17.44,17.41,17.43,107500.0,12.119,12.1329,12.112,12.1259,107500.0
2011-07-11 12:45:00,17.42,17.43,17.41,17.41,262200.0,12.119,12.1259,12.112,12.112,262200.0
2011-07-11 12:50:00,17.41,17.42,17.41,17.42,86200.0,12.112,12.119,12.112,12.119,86200.0
2011-07-11 12:55:00,17.42,17.43,17.41,17.41,127400.0,12.119,12.1259,12.112,12.112,127400.0
2011-07-11 13:00:00,17.41,17.42,17.4,17.4,112900.0,12.112,12.119,12.1051,12.1051,112900.0
2011-07-11 13:05:00,17.41,17.41,17.4,17.4,166600.0,12.112,12.112,12.1051,12.1051,166600.0
2011-07-11 13:10:00,17.4,17.41,17.39,17.4,248500.0,12.1051,12.112,12.0981,12.1051,248500.0
2011-07-11 13:15:00,17.4,17.4,17.36,17.38,146700.0,12.1051,12.1051,12.0772,12.0912,146700.0
2011-07-11 13:20:00,17.38,17.39,17.36,17.36,127900.0,12.0912,12.0981,12.0772,12.0772,127900.0
2011-07-11 13:25:00,17.37,17.37,17.35,17.36,140700.0,12.0842,12.0842,12.0703,12.0772,140700.0
2011-07-11 13:30:00,17.36,17.38,17.35,17.38,257300.0,12.0772,12.0912,12.0703,12.0912,257300.0
2011-07-11 13:35:00,17.38,17.38,17.33,17.34,121300.0,12.0912,12.0912,12.0564,12.0633,121300.0
2011-07-11 13:40:00,17.34,17.35,17.32,17.35,126800.0,12.0633,12.0703,12.0494,12.0703,126800.0
2011-07-11 13:45:00,17.35,17.35,17.34,17.35,78800.0,12.0703,12.0703,12.0633,12.0703,78800.0
2011-07-11 13:50:00,17.35,17.35,17.34,17.35,111100.0,12.0703,12.0703,12.0633,12.0703,111100.0
2011-07-11 13:55:00,17.35,17.35,17.34,17.35,193500.0,12.0703,12.0703,12.0633,12.0703,193500.0
2011-07-11 14:00:00,17.35,17.36,17.34,17.34,107000.0,12.0703,12.0772,12.0633,12.0633,107000.0
2011-07-11 14:05:00,17.34,17.35,17.33,17.33,144000.0,12.0633,12.0703,12.0564,12.0564,144000.0
2011-07-11 14:10:00,17.33,17.34,17.33,17.33,71200.0,12.0564,12.0633,12.0564,12.0564,71200.0
2011-07-11 14:15:00,17.33,17.33,17.31,17.31,132900.0,12.0564,12.0564,12.0425,12.0425,132900.0
2011-07-11 14:20:00,17.32,17.35,17.31,17.35,234800.0,12.0494,12.0703,12.0425,12.0703,234800.0
2011-07-11 14:25:00,17.35,17.36,17.34,17.36,168400.0,12.0703,12.0772,12.0633,12.0772,168400.0
2011-07-11 14:30:00,17.36,17.36,17.35,17.36,205200.0,12.0772,12.0772,12.0703,12.0772,205200.0
2011-07-11 14:35:00,17.36,17.37,17.35,17.37,282700.0,12.0772,12.0842,12.0703,12.0842,282700.0
2011-07-11 14:40:00,17.37,17.37,17.33,17.34,291500.0,12.0842,12.0842,12.0564,12.0633,291500.0
2011-07-11 14:45:00,17.35,17.36,17.34,17.35,192800.0,12.0703,12.0772,12.0633,12.0703,192800.0
2011-07-11 14:50:00,17.35,17.35,17.33,17.34,203600.0,12.0703,12.0703,12.0564,12.0633,203600.0
2011-07-11 14:55:00,17.33,17.35,17.33,17.35,179200.0,12.0564,12.0703,12.0564,12.0703,179200.0
2011-07-11 15:00:00,17.34,17.35,17.33,17.34,232400.0,12.0633,12.0703,12.0564,12.0633,232400.0
2011-07-11 15:05:00,17.34,17.34,17.3,17.3,340100.0,12.0633,12.0633,12.0355,12.0355,340100.0
2011-07-11 15:10:00,17.3,17.31,17.29,17.3,315600.0,12.0355,12.0425,12.0285,12.0355,315600.0
2011-07-11 15:15:00,17.29,17.3,17.29,17.29,56700.0,12.0285,12.0355,12.0285,12.0285,56700.0
2011-07-11 15:20:00,17.29,17.35,17.29,17.35,302500.0,12.0285,12.0703,12.0285,12.0703,302500.0
2011-07-11 15:25:00,17.35,17.35,17.32,17.32,324700.0,12.0703,12.0703,12.0494,12.0494,324700.0
2011-07-11 15:30:00,17.32,17.33,17.29,17.29,519300.0,12.0494,12.0564,12.0285,12.0285,519300.0
2011-07-11 15:35:00,17.29,17.31,17.25,17.25,549500.0,12.0285,12.0425,12.0007,12.0007,549500.0
2011-07-11 15:40:00,17.25,17.27,17.25,17.27,362600.0,12.0007,12.0146,12.0007,12.0146,362600.0
2011-07-11 15:45:00,17.27,17.27,17.24,17.24,535500.0,12.0146,12.0146,11.9938,11.9938,535500.0
2011-07-11 15:50:00,17.24,17.25,17.2,17.21,1065200.0,11.9938,12.0007,11.9659,11.9729,1065200.0
2011-07-11 15:55:00,17.2,17.26,17.2,17.24,1889200.0,11.9659,12.0077,11.9659,11.9938,1889200.0
2011-07-12 09:30:00,17.18,17.2,17.11,17.15,341200.0,11.952,11.9659,11.9033,11.9311,341200.0
2011-07-12 09:35:00,17.15,17.15,17.0,17.03,365500.0,11.9311,11.9311,11.8268,11.8477,365500.0
2011-07-12 09:40:00,17.03,17.07,17.01,17.02,231100.0,11.8477,11.8755,11.8337,11.8407,231100.0
2011-07-12 09:45:00,17.02,17.04,16.92,16.96,539500.0,11.8407,11.8546,11.7711,11.799,539500.0
2011-07-12 09:50:00,16.95,17.02,16.93,17.0,378600.0,11.792,11.8407,11.7781,11.8268,378600.0
2011-07-12 09:55:00,17.0,17.05,16.98,17.04,335700.0,11.8268,11.8616,11.8129,11.8546,335700.0
2011-07-12 10:00:00,17.05,17.09,17.02,17.09,265400.0,11.8616,11.8894,11.8407,11.8894,265400.0
2011-07-12 10:05:00,17.09,17.11,17.04,17.07,249500.0,11.8894,11.9033,11.8546,11.8755,249500.0
2011-07-12 10:10:00,17.06,17.07,16.97,16.98,274200.0,11.8685,11.8755,11.8059,11.8129,274200.0
2011-07-12 10:15:00,16.97,17.06,16.97,17.06,117000.0,11.8059,11.8685,11.8059,11.8685,117000.0
2011-07-12 10:20:00,17.06,17.1,17.05,17.05,162100.0,11.8685,11.8964,11.8616,11.8616,162100.0
2011-07-12 10:25:00,17.05,17.08,17.03,17.06,167000.0,11.8616,11.8824,11.8477,11.8685,167000.0
2011-07-12 10:30:00,17.07,17.11,17.04,17.1,277600.0,11.8755,11.9033,11.8546,11.8964,277600.0
2011-07-12 10:35:00,17.1,17.14,17.09,17.12,194100.0,11.8964,11.9242,11.8894,11.9103,194100.0
2011-07-12 10:40:00,17.12,17.14,17.08,17.08,145100.0,11.9103,11.9242,11.8824,11.8824,145100.0
2011-07-12 10:45:00,17.09,17.09,17.03,17.04,189100.0,11.8894,11.8894,11.8477,11.8546,189100.0
2011-07-12 10:50:00,17.04,17.05,17.0,17.05,126700.0,11.8546,11.8616,11.8268,11.8616,126700.0
2011-07-12 10:55:00,17.05,17.05,17.01,17.03,165400.0,11.8616,11.8616,11.8337,11.8477,165400.0
2011-07-12 11:00:00,17.03,17.09,17.03,17.09,108300.0,11.8477,11.8894,11.8477,11.8894,108300.0
2011-07-12 11:05:00,17.08,17.09,17.05,17.07,119900.0,11.8824,11.8894,11.8616,11.8755,119900.0
2011-07-12 11:10:00,17.07,17.09,17.06,17.07,143700.0,11.8755,11.8894,11.8685,11.8755,143700.0
2011-07-12 11:15:00,17.07,17.08,17.05,17.08,138100.0,11.8755,11.8824,11.8616,11.8824,138100.0
2011-07-12 11:20:00,17.07,17.12,17.07,17.12,212100.0,11.8755,11.9103,11.8755,11.9103,212100.0
2011-07-12 11:25:00,17.12,17.13,17.1,17.1,117800.0,11.9103,11.9172,11.8964,11.8964,117800.0
2011-07-12 11:30:00,17.11,17.11,17.08,17.1,130100.0,11.9033,11.9033,11.8824,11.8964,130100.0
2011-07-12 11:35:00,17.09,17.11,17.06,17.06,117900.0,11.8894,11.9033,11.8685,11.8685,117900.0
2011-07-12 11:40:00,17.06,17.12,17.05,17.11,148100.0,11.8685,11.9103,11.8616,11.9033,148100.0
2011-07-12 11:45:00,17.11,17.12,17.07,17.08,189600.0,11.9033,11.9103,11.8755,11.8824,189600.0
2011-07-12 11:50:00,17.07,17.08,17.05,17.05,142700.0,11.8755,11.8824,11.8616,11.8616,142700.0
2011-07-12 11:55:00,17.05,17.07,17.04,17.05,108600.0,11.8616,11.8755,11.8546,11.8616,108600.0
2011-07-12 12:00:00,17.05,17.07,17.01,17.03,91900.0,11.8616,11.8755,11.8337,11.8477,91900.0
2011-07-12 12:05:00,17.04,17.08,17.03,17.07,60900.0,11.8546,11.8824,11.8477,11.8755,60900.0
2011-07-12 12:10:00,17.08,17.08,17.03,17.03,123800.0,11.8824,11.8824,11.8477,11.8477,123800.0
2011-07-12 12:15:00,17.03,17.04,17.0,17.0,89100.0,11.8477,11.8546,11.8268,11.8268,89100.0
2011-07-12 12:20:00,17.0,17.03,17.0,17.02,137800.0,11.8268,11.8477,11.8268,11.8407,137800.0
2011-07-12 12:25:00,17.02,17.04,17.0,17.01,147600.0,11.8407,11.8546,11.8268,11.8337,147600.0
2011-07-12 12:30:00,17.01,17.01,17.0,17.0,71000.0,11.8337,11.8337,11.8268,11.8268,71000.0
2011-07-12 12:35:00,17.0,17.01,16.99,17.0,115300.0,11.8268,11.8337,11.8198,11.8268,115300.0
2011-07-12 12:40:00,17.0,17.01,17.0,17.01,52900.0,11.8268,11.8337,11.8268,11.8337,52900.0
2011-07-12 12:45:00,17.01,17.04,17.0,17.01,187900.0,11.8337,11.8546,11.8268,11.8337,187900.0
2011-07-12 12:50:00,17.0,17.02,17.0,17.01,52800.0,11.8268,11.8407,11.8268,11.8337,52800.0
2011-07-12 12:55:00,17.01,17.02,16.99,16.99,260400.0,11.8337,11.8407,11.8198,11.8198,260400.0
2011-07-12 13:00:00,16.99,17.0,16.98,17.0,201300.0,11.8198,11.8268,11.8129,11.8268,201300.0
2011-07-12 13:05:00,16.99,17.03,16.99,17.02,128900.0,11.8198,11.8477,11.8198,11.8407,128900.0
2011-07-12 13:10:00,17.02,17.03,17.01,17.01,65000.0,11.8407,11.8477,11.8337,11.8337,65000.0
2011-07-12 13:15:00,17.01,17.02,16.99,17.0,126400.0,11.8337,11.8407,11.8198,11.8268,126400.0
2011-07-12 13:20:00,17.0,17.02,17.0,17.01,73800.0,11.8268,11.8407,11.8268,11.8337,73800.0
2011-07-12 13:25:00,17.01,17.02,16.99,17.0,91800.0,11.8337,11.8407,11.8198,11.8268,91800.0
2011-07-12 13:30:00,17.0,17.01,16.98,17.01,104100.0,11.8268,11.8337,11.8129,11.8337,104100.0
2011-07-12 13:35:00,17.01,17.04,17.01,17.03,110900.0,11.8337,11.8546,11.8337,11.8477,110900.0
2011-07-12 13:40:00,17.03,17.04,17.01,17.02,60700.0,11.8477,11.8546,11.8337,11.8407,60700.0
2011-07-12 13:45:00,17.01,17.03,17.01,17.03,57400.0,11.8337,11.8477,11.8337,11.8477,57400.0
2011-07-12 13:50:00,17.02,17.03,17.0,17.01,107200.0,11.8407,11.8477,11.8268,11.8337,107200.0
2011-07-12 13:55:00,17.01,17.02,17.0,17.01,56100.0,11.8337,11.8407,11.8268,11.8337,56100.0
2011-07-12 14:00:00,17.0,17.04,16.99,17.02,165200.0,11.8268,11.8546,11.8198,11.8407,165200.0
2011-07-12 14:05:00,17.02,17.07,17.01,17.06,147300.0,11.8407,11.8755,11.8337,11.8685,147300.0
2011-07-12 14:10:00,17.06,17.13,17.05,17.07,304700.0,11.8685,11.9172,11.8616,11.8755,304700.0
2011-07-12 14:15:00,17.07,17.09,17.06,17.06,182600.0,11.8755,11.8894,11.8685,11.8685,182600.0
2011-07-12 14:20:00,17.07,17.08,17.05,17.05,197400.0,11.8755,11.8824,11.8616,11.8616,197400.0
2011-07-12 14:25:00,17.05,17.05,17.02,17.04,226600.0,11.8616,11.8616,11.8407,11.8546,226600.0
2011-07-12 14:30:00,17.04,17.06,17.0,17.02,276500.0,11.8546,11.8685,11.8268,11.8407,276500.0
2011-07-12 14:35:00,17.02,17.03,17.0,17.0,148500.0,11.8407,11.8477,11.8268,11.8268,148500.0
2011-07-12 14:40:00,17.0,17.01,16.99,16.99,80900.0,11.8268,11.8337,11.8198,11.8198,80900.0
2011-07-12 14:45:00,16.99,17.03,16.98,17.02,149100.0,11.8198,11.8477,11.8129,11.8407,149100.0
2011-07-12 14:50:00,17.01,17.02,16.98,16.99,194500.0,11.8337,11.8407,11.8129,11.8198,194500.0
2011-07-12 14:55:00,16.99,17.0,16.96,16.97,253700.0,11.8198,11.8268,11.799,11.8059,253700.0
2011-07-12 15:00:00,16.98,16.99,16.97,16.99,248700.0,11.8129,11.8198,11.8059,11.8198,248700.0
2011-07-12 15:05:00,16.99,17.0,16.98,16.99,247600.0,11.8198,11.8268,11.8129,11.8198,247600.0
2011-07-12 15:10:00,16.99,17.0,16.98,16.98,200300.0,11.8198,11.8268,11.8129,11.8129,200300.0
2011-07-12 15:15:00,16.98,17.0,16.98,16.99,281100.0,11.8129,11.8268,11.8129,11.8198,281100.0
2011-07-12 15:20:00,17.0,17.0,16.96,16.99,426400.0,11.8268,11.8268,11.799,11.8198,426400.0
2011-07-12 15:25:00,16.99,17.0,16.94,16.98,635500.0,11.8198,11.8268,11.785,11.8129,635500.0
2011-07-12 15:30:00,16.99,16.99,16.97,16.98,178200.0,11.8198,11.8198,11.8059,11.8129,178200.0
2011-07-12 15:35:00,16.99,17.0,16.97,16.98,239100.0,11.8198,11.8268,11.8059,11.8129,239100.0
2011-07-12 15:40:00,16.99,16.99,16.93,16.93,625700.0,11.8198,11.8198,11.7781,11.7781,625700.0
2011-07-12 15:45:00,16.94,16.94,16.89,16.89,681200.0,11.785,11.785,11.7503,11.7503,681200.0
2011-07-12 15:50:00,16.89,16.93,16.87,16.89,569800.0,11.7503,11.7781,11.7363,11.7503,569800.0
2011-07-12 15:55:00,16.89,16.92,16.87,16.9,1104100.0,11.7503,11.7711,11.7363,11.7572,1104100.0
2011-07-13 09:30:00,17.0,17.07,16.96,17.0,316900.0,11.8268,11.8755,11.799,11.8268,316900.0
2011-07-13 09:35:00,17.0,17.0,16.97,16.97,88500.0,11.8268,11.8268,11.8059,11.8059,88500.0
2011-07-13 09:40:00,16.98,16.98,16.93,16.94,133100.0,11.8129,11.8129,11.7781,11.785,133100.0
2011-07-13 09:45:00,16.94,17.0,16.93,17.0,238400.0,11.785,11.8268,11.7781,11.8268,238400.0
2011-07-13 09:50:00,16.99,17.0,16.96,16.98,136600.0,11.8198,11.8268,11.799,11.8129,136600.0
2011-07-13 09:55:00,16.97,16.99,16.94,16.95,100200.0,11.8059,11.8198,11.785,11.792,100200.0
2011-07-13 10:00:00,16.96,17.01,16.95,16.98,300800.0,11.799,11.8337,11.792,11.8129,300800.0
2011-07-13 10:05:00,16.98,17.0,16.96,16.97,164200.0,11.8129,11.8268,11.799,11.8059,164200.0
2011-07-13 10:10:00,16.97,16.98,16.95,16.98,201500.0,11.8059,11.8129,11.792,11.8129,201500.0
2011-07-13 10:15:00,16.98,17.0,16.97,16.99,208600.0,11.8129,11.8268,11.8059,11.8198,208600.0
2011-07-13 10:20:00,16.99,17.01,16.98,17.01,149200.0,11.8198,11.8337,11.8129,11.8337,149200.0
2011-07-13 10:25:00,17.01,17.01,16.99,17.01,128900.0,11.8337,11.8337,11.8198,11.8337,128900.0
2011-07-13 10:30:00,17.01,17.01,17.0,17.01,80400.0,11.8337,11.8337,11.8268,11.8337,80400.0
2011-07-13 10:35:00,17.0,17.03,17.0,17.02,387900.0,11.8268,11.8477,11.8268,11.8407,387900.0
2011-07-13 10:40:00,17.02,17.02,17.0,17.02,209500.0,11.8407,11.8407,11.8268,11.8407,209500.0
2011-07-13 10:45:00,17.02,17.04,17.01,17.03,304800.0,11.8407,11.8546,11.8337,11.8477,304800.0
2011-07-13 10:50:00,17.03,17.04,17.03,17.04,136000.0,11.8477,11.8546,11.8477,11.8546,136000.0
2011-07-13 10:55:00,17.04,17.09,17.03,17.09,360900.0,11.8546,11.8894,11.8477,11.8894,360900.0
2011-07-13 11:00:00,17.09,17.09,17.07,17.07,163400.0,11.8894,11.8894,11.8755,11.8755,163400.0
2011-07-13 11:05:00,17.07,17.09,17.07,17.07,322900.0,11.8755,11.8894,11.8755,11.8755,322900.0
2011-07-13 11:10:00,17.08,17.09,17.07,17.09,82700.0,11.8824,11.8894,11.8755,11.8894,82700.0
2011-07-13 11:15:00,17.09,17.15,17.08,17.15,237800.0,11.8894,11.9311,11.8824,11.9311,237800.0
2011-07-13 11:20:00,17.14,17.17,17.14,17.17,205600.0,11.9242,11.9451,11.9242,11.9451,205600.0
2011-07-13 11:25:00,17.17,17.21,17.16,17.2,220800.0,11.9451,11.9729,11.9381,11.9659,220800.0
2011-07-13 11:30:00,17.21,17.21,17.19,17.19,235300.0,11.9729,11.9729,11.959,11.959,235300.0
2011-07-13 11:35:00,17.19,17.2,17.17,17.18,99100.0,11.959,11.9659,11.9451,11.952,99100.0
2011-07-13 11:40:00,17.17,17.18,17.15,17.16,128800.0,11.9451,11.952,11.9311,11.9381,128800.0
2011-07-13 11:45:00,17.16,17.16,17.13,17.13,99200.0,11.9381,11.9381,11.9172,11.9172,99200.0
2011-07-13 11:50:00,17.14,17.19,17.13,17.19,195100.0,11.9242,11.959,11.9172,11.959,195100.0
2011-07-13 11:55:00,17.18,17.19,17.17,17.19,85200.0,11.952,11.959,11.9451,11.959,85200.0
2011-07-13 12:00:00,17.18,17.19,17.16,17.17,85000.0,11.952,11.959,11.9381,11.9451,85000.0
2011-07-13 12:05:00,17.16,17.17,17.14,17.15,65500.0,11.9381,11.9451,11.9242,11.9311,65500.0
2011-07-13 12:10:00,17.15,17.21,17.15,17.21,123300.0,11.9311,11.9729,11.9311,11.9729,123300.0
2011-07-13 12:15:00,17.21,17.23,17.2,17.23,107500.0,11.9729,11.9868,11.9659,11.9868,107500.0
2011-07-13 12:20:00,17.23,17.23,17.22,17.23,53100.0,11.9868,11.9868,11.9798,11.9868,53100.0
2011-07-13 12:25:00,17.23,17.23,17.22,17.23,50700.0,11.9868,11.9868,11.9798,11.9868,50700.0
2011-07-13 12:30:00,17.23,17.27,17.22,17.27,175300.0,11.9868,12.0146,11.9798,12.0146,175300.0
2011-07-13 12:35:00,17.27,17.29,17.23,17.24,220200.0,12.0146,12.0285,11.9868,11.9938,220200.0
2011-07-13 12:40:00,17.24,17.24,17.21,17.22,111500.0,11.9938,11.9938,11.9729,11.9798,111500.0
2011-07-13 12:45:00,17.21,17.25,17.2,17.24,118700.0,11.9729,12.0007,11.9659,11.9938,118700.0
2011-07-13 12:50:00,17.23,17.27,17.22,17.26,174800.0,11.9868,12.0146,11.9798,12.0077,174800.0
2011-07-13 12:55:00,17.26,17.27,17.24,17.24,73700.0,12.0077,12.0146,11.9938,11.9938,73700.0
2011-07-13 13:00:00,17.24,17.25,17.19,17.2,108100.0,11.9938,12.0007,11.959,11.9659,108100.0
2011-07-13 13:05:00,17.2,17.21,17.18,17.19,92800.0,11.9659,11.9729,11.952,11.959,92800.0
2011-07-13 13:10:00,17.2,17.2,17.17,17.17,66100.0,11.9659,11.9659,11.9451,11.9451,66100.0
2011-07-13 13:15:00,17.17,17.17,17.15,17.16,85300.0,11.9451,11.9451,11.9311,11.9381,85300.0
2011-07-13 13:20:00,17.16,17.16,17.13,17.14,145000.0,11.9381,11.9381,11.9172,11.9242,145000.0
2011-07-13 13:25:00,17.14,17.15,17.11,17.13,147600.0,11.9242,11.9311,11.9033,11.9172,147600.0
2011-07-13 13:30:00,17.13,17.14,17.12,17.12,62300.0,11.9172,11.9242,11.9103,11.9103,62300.0
2011-07-13 13:35:00,17.13,17.13,17.12,17.12,113800.0,11.9172,11.9172,11.9103,11.9103,113800.0
2011-07-13 13:40:00,17.12,17.12,17.09,17.1,70300.0,11.9103,11.9103,11.8894,11.8964,70300.0
2011-07-13 13:45:00,17.1,17.1,17.08,17.09,76300.0,11.8964,11.8964,11.8824,11.8894,76300.0
2011-07-13 13:50:00,17.09,17.09,17.04,17.05,175600.0,11.8894,11.8894,11.8546,11.8616,175600.0
2011-07-13 13:55:00,17.05,17.05,17.04,17.05,65900.0,11.8616,11.8616,11.8546,11.8616,65900.0
2011-07-13 14:00:00,17.05,17.05,17.02,17.05,309000.0,11.8616,11.8616,11.8407,11.8616,309000.0
2011-07-13 14:05:00,17.05,17.06,17.03,17.05,126700.0,11.8616,11.8685,11.8477,11.8616,126700.0
2011-07-13 14:10:00,17.04,17.05,17.0,17.0,252100.0,11.8546,11.8616,11.8268,11.8268,252100.0
2011-07-13 14:15:00,17.01,17.02,16.99,17.01,122300.0,11.8337,11.8407,11.8198,11.8337,122300.0
2011-07-13 14:20:00,17.0,17.01,16.96,16.97,156400.0,11.8268,11.8337,11.799,11.8059,156400.0
2011-07-13 14:25:00,16.96,16.97,16.94,16.96,206500.0,11.799,11.8059,11.785,11.799,206500.0
2011-07-13 14:30:00,16.96,16.97,16.94,16.96,183800.0,11.799,11.8059,11.785,11.799,183800.0
2011-07-13 14:35:00,16.95,16.98,16.95,16.98,94400.0,11.792,11.8129,11.792,11.8129,94400.0
2011-07-13 14:40:00,16.98,16.98,16.95,16.95,96600.0,11.8129,11.8129,11.792,11.792,96600.0
2011-07-13 14:45:00,16.96,16.96,16.94,16.96,165400.0,11.799,11.799,11.785,11.799,165400.0
2011-07-13 14:50:00,16.97,16.99,16.96,16.98,57200.0,11.8059,11.8198,11.799,11.8129,57200.0
2011-07-13 14:55:00,16.98,16.99,16.95,16.96,154400.0,11.8129,11.8198,11.792,11.799,154400.0
2011-07-13 15:00:00,16.96,16.99,16.95,16.95,165800.0,11.799,11.8198,11.792,11.792,165800.0
2011-07-13 15:05:00,16.95,16.97,16.93,16.95,258200.0,11.792,11.8059,11.7781,11.792,258200.0
2011-07-13 15:10:00,16.96,16.96,16.95,16.96,268300.0,11.799,11.799,11.792,11.799,268300.0
2011-07-13 15:15:00,16.95,16.97,16.92,16.93,164800.0,11.792,11.8059,11.7711,11.7781,164800.0
2011-07-13 15:20:00,16.92,16.94,16.91,16.93,147700.0,11.7711,11.785,11.7642,11.7781,147700.0
2011-07-13 15:25:00,16.94,16.96,16.93,16.95,161000.0,11.785,11.799,11.7781,11.792,161000.0
2011-07-13 15:30:00,16.95,16.95,16.91,16.92,164000.0,11.792,11.792,11.7642,11.7711,164000.0
2011-07-13 15:35:00,16.91,16.92,16.89,16.89,181800.0,11.7642,11.7711,11.7503,11.7503,181800.0
2011-07-13 15:40:00,16.9,16.9,16.86,16.88,221300.0,11.7572,11.7572,11.7294,11.7433,221300.0
2011-07-13 15:45:00,16.88,16.89,16.86,16.87,229100.0,11.7433,11.7503,11.7294,11.7363,229100.0
2011-07-13 15:50:00,16.87,16.92,16.87,16.91,241700.0,11.7363,11.7711,11.7363,11.7642,241700.0
2011-07-13 15:55:00,16.91,16.92,16.89,16.9,429700.0,11.7642,11.7711,11.7503,11.7572,429700.0
2011-07-14 09:30:00,16.99,16.99,16.88,16.88,195700.0,11.8198,11.8198,11.7433,11.7433,195700.0
2011-07-14 09:35:00,16.88,16.92,16.86,16.9,76400.0,11.7433,11.7711,11.7294,11.7572,76400.0
2011-07-14 09:40:00,16.89,16.95,16.87,16.92,99800.0,11.7503,11.792,11.7363,11.7711,99800.0
2011-07-14 09:45:00,16.92,16.92,16.87,16.88,142800.0,11.7711,11.7711,11.7363,11.7433,142800.0
2011-07-14 09:50:00,16.88,16.92,16.88,16.89,170300.0,11.7433,11.7711,11.7433,11.7503,170300.0
2011-07-14 09:55:00,16.9,16.95,16.89,16.91,229700.0,11.7572,11.792,11.7503,11.7642,229700.0
2011-07-14 10:00:00,16.92,16.93,16.9,16.9,65700.0,11.7711,11.7781,11.7572,11.7572,65700.0
2011-07-14 10:05:00,16.9,16.91,16.9,16.9,112700.0,11.7572,11.7642,11.7572,11.7572,112700.0
2011-07-14 10:10:00,16.9,16.91,16.89,16.9,213700.0,11.7572,11.7642,11.7503,11.7572,213700.0
2011-07-14 10:15:00,16.9,16.91,16.89,16.9,121200.0,11.7572,11.7642,11.7503,11.7572,121200.0
2011-07-14 10:20:00,16.91,16.91,16.9,16.9,23600.0,11.7642,11.7642,11.7572,11.7572,23600.0
2011-07-14 10:25:00,16.9,16.92,16.87,16.87,358400.0,11.7572,11.7711,11.7363,11.7363,358400.0
2011-07-14 10:30:00,16.87,16.89,16.84,16.87,334400.0,11.7363,11.7503,11.7155,11.7363,334400.0
2011-07-14 10:35:00,16.87,16.87,16.83,16.85,212300.0,11.7363,11.7363,11.7085,11.7224,212300.0
2011-07-14 10:40:00,16.86,16.87,16.82,16.83,326800.0,11.7294,11.7363,11.7016,11.7085,326800.0
2011-07-14 10:45:00,16.82,16.87,16.81,16.83,215400.0,11.7016,11.7363,11.6946,11.7085,215400.0
2011-07-14 10:50:00,16.83,16.85,16.8,16.81,144200.0,11.7085,11.7224,11.6877,11.6946,144200.0
2011-07-14 10:55:00,16.81,16.82,16.73,16.74,378900.0,11.6946,11.7016,11.639,11.6459,378900.0
2011-07-14 11:00:00,16.73,16.78,16.73,16.77,174000.0,11.639,11.6737,11.639,11.6668,174000.0
2011-07-14 11:05:00,16.76,16.77,16.75,16.76,136600.0,11.6598,11.6668,11.6529,11.6598,136600.0
2011-07-14 11:10:00,16.76,16.78,16.75,16.76,80300.0,11.6598,11.6737,11.6529,11.6598,80300.0
2011-07-14 11:15:00,16.76,16.79,16.75,16.79,95100.0,11.6598,11.6807,11.6529,11.6807,95100.0
2011-07-14 11:20:00,16.78,16.79,16.76,16.77,77900.0,11.6737,11.6807,11.6598,11.6668,77900.0
2011-07-14 11:25:00,16.77,16.78,16.75,16.77,68000.0,11.6668,11.6737,11.6529,11.6668,68000.0
2011-07-14 11:30:00,16.77,16.77,16.74,16.76,95100.0,11.6668,11.6668,11.6459,11.6598,95100.0
2011-07-14 11:35:00,16.76,16.77,16.74,16.74,183900.0,11.6598,11.6668,11.6459,11.6459,183900.0
2011-07-14 11:40:00,16.75,16.77,16.74,16.76,250600.0,11.6529,11.6668,11.6459,11.6598,250600.0
2011-07-14 11:45:00,16.76,16.78,16.76,16.78,57600.0,11.6598,11.6737,11.6598,11.6737,57600.0
2011-07-14 11:50:00,16.77,16.79,16.76,16.79,95500.0,11.6668,11.6807,11.6598,11.6807,95500.0
2011-07-14 11:55:00,16.78,16.81,16.77,16.81,186000.0,11.6737,11.6946,11.6668,11.6946,186000.0
2011-07-14 12:00:00,16.81,16.82,16.75,16.76,229500.0,11.6946,11.7016,11.6529,11.6598,229500.0
2011-07-14 12:05:00,16.75,16.76,16.73,16.73,156600.0,11.6529,11.6598,11.639,11.639,156600.0
2011-07-14 12:10:00,16.73,16.74,16.71,16.73,302300.0,11.639,11.6459,11.625,11.639,302300.0
2011-07-14 12:15:00,16.74,16.74,16.67,16.68,225000.0,11.6459,11.6459,11.5972,11.6042,225000.0
2011-07-14 12:20:00,16.68,16.71,16.67,16.69,103800.0,11.6042,11.625,11.5972,11.6111,103800.0
2011-07-14 12:25:00,16.68,16.7,16.67,16.7,52700.0,11.6042,11.6181,11.5972,11.6181,52700.0
2011-07-14 12:30:00,16.7,16.7,16.6,16.61,860500.0,11.6181,11.6181,11.5485,11.5555,860500.0
2011-07-14 12:35:00,16.61,16.63,16.6,16.62,223700.0,11.5555,11.5694,11.5485,11.5624,223700.0
2011-07-14 12:40:00,16.62,16.65,16.61,16.64,165800.0,11.5624,11.5833,11.5555,11.5763,165800.0
2011-07-14 12:45:00,16.63,16.64,16.6,16.61,131400.0,11.5694,11.5763,11.5485,11.5555,131400.0
2011-07-14 12:50:00,16.61,16.62,16.56,16.56,160300.0,11.5555,11.5624,11.5207,11.5207,160300.0
2011-07-14 12:55:00,16.56,16.57,16.51,16.55,432500.0,11.5207,11.5276,11.4859,11.5137,432500.0
2011-07-14 13:00:00,16.55,16.58,16.54,16.54,187000.0,11.5137,11.5346,11.5068,11.5068,187000.0
2011-07-14 13:05:00,16.54,16.58,16.53,16.58,140500.0,11.5068,11.5346,11.4998,11.5346,140500.0
2011-07-14 13:10:00,16.57,16.59,16.55,16.55,138600.0,11.5276,11.5416,11.5137,11.5137,138600.0
2011-07-14 13:15:00,16.56,16.57,16.53,16.54,170900.0,11.5207,11.5276,11.4998,11.5068,170900.0
2011-07-14 13:20:00,16.53,16.6,16.52,16.59,308600.0,11.4998,11.5485,11.4929,11.5416,308600.0
2011-07-14 13:25:00,16.59,16.65,16.57,16.65,361400.0,11.5416,11.5833,11.5276,11.5833,361400.0
2011-07-14 13:30:00,16.65,16.72,16.64,16.69,360200.0,11.5833,11.632,11.5763,11.6111,360200.0
2011-07-14 13:35:00,16.69,16.7,16.62,16.62,217400.0,11.6111,11.6181,11.5624,11.5624,217400.0
2011-07-14 13:40:00,16.62,16.67,16.62,16.65,123600.0,11.5624,11.5972,11.5624,11.5833,123600.0
2011-07-14 13:45:00,16.65,16.66,16.62,16.66,170400.0,11.5833,11.5903,11.5624,11.5903,170400.0
2011-07-14 13:50:00,16.65,16.66,16.63,16.64,109900.0,11.5833,11.5903,11.5694,11.5763,109900.0
2011-07-14 13:55:00,16.64,16.65,16.62,16.65,137000.0,11.5763,11.5833,11.5624,11.5833,137000.0
2011-07-14 14:00:00,16.65,16.66,16.61,16.61,1930900.0,11.5833,11.5903,11.5555,11.5555,1930900.0
2011-07-14 14:05:00,16.61,16.63,16.6,16.62,80600.0,11.5555,11.5694,11.5485,11.5624,80600.0
2011-07-14 14:10:00,16.63,16.65,16.63,16.64,361000.0,11.5694,11.5833,11.5694,11.5763,361000.0
2011-07-14 14:15:00,16.63,16.66,16.62,16.63,402500.0,11.5694,11.5903,11.5624,11.5694,402500.0
2011-07-14 14:20:00,16.63,16.65,16.6,16.61,392400.0,11.5694,11.5833,11.5485,11.5555,392400.0
2011-07-14 14:25:00,16.6,16.6,16.56,16.59,207800.0,11.5485,11.5485,11.5207,11.5416,207800.0
2011-07-14 14:30:00,16.58,16.62,16.58,16.6,84000.0,11.5346,11.5624,11.5346,11.5485,84000.0
2011-07-14 14:35:00,16.6,16.61,16.57,16.59,80000.0,11.5485,11.5555,11.5276,11.5416,80000.0
2011-07-14 14:40:00,16.6,16.63,16.6,16.63,106100.0,11.5485,11.5694,11.5485,11.5694,106100.0
2011-07-14 14:45:00,16.63,16.63,16.59,16.6,116200.0,11.5694,11.5694,11.5416,11.5485,116200.0
2011-07-14 14:50:00,16.59,16.61,16.57,16.59,102800.0,11.5416,11.5555,11.5276,11.5416,102800.0
2011-07-14 14:55:00,16.58,16.6,16.56,16.6,105000.0,11.5346,11.5485,11.5207,11.5485,105000.0
2011-07-14 15:00:00,16.6,16.61,16.58,16.6,90000.0,11.5485,11.5555,11.5346,11.5485,90000.0
2011-07-14 15:05:00,16.59,16.59,16.52,16.53,182400.0,11.5416,11.5416,11.4929,11.4998,182400.0
2011-07-14 15:10:00,16.54,16.59,16.52,16.59,99900.0,11.5068,11.5416,11.4929,11.5416,99900.0
2011-07-14 15:15:00,16.59,16.6,16.54,16.6,193600.0,11.5416,11.5485,11.5068,11.5485,193600.0
2011-07-14 15:20:00,16.6,16.64,16.58,16.59,245100.0,11.5485,11.5763,11.5346,11.5416,245100.0
2011-07-14 15:25:00,16.59,16.6,16.55,16.59,211400.0,11.5416,11.5485,11.5137,11.5416,211400.0
2011-07-14 15:30:00,16.59,16.61,16.58,16.6,139300.0,11.5416,11.5555,11.5346,11.5485,139300.0
2011-07-14 15:35:00,16.6,16.63,16.6,16.61,205400.0,11.5485,11.5694,11.5485,11.5555,205400.0
2011-07-14 15:40:00,16.61,16.62,16.58,16.58,278700.0,11.5555,11.5624,11.5346,11.5346,278700.0
2011-07-14 15:45:00,16.58,16.58,16.56,16.56,161900.0,11.5346,11.5346,11.5207,11.5207,161900.0
2011-07-14 15:50:00,16.57,16.57,16.53,16.56,488400.0,11.5276,11.5276,11.4998,11.5207,488400.0
2011-07-14 15:55:00,16.56,16.59,16.55,16.57,977100.0,11.5207,11.5416,11.5137,11.5276,977100.0
2011-07-15 09:30:00,16.63,16.68,16.56,16.63,1065000.0,11.5694,11.6042,11.5207,11.5694,1065000.0
2011-07-15 09:35:00,16.63,16.63,16.6,16.61,96900.0,11.5694,11.5694,11.5485,11.5555,96900.0
2011-07-15 09:40:00,16.62,16.62,16.56,16.57,162700.0,11.5624,11.5624,11.5207,11.5276,162700.0
2011-07-15 09:45:00,16.58,16.61,16.56,16.6,75600.0,11.5346,11.5555,11.5207,11.5485,75600.0
2011-07-15 09:50:00,16.6,16.63,16.58,16.6,161100.0,11.5485,11.5694,11.5346,11.5485,161100.0
2011-07-15 09:55:00,16.6,16.61,16.55,16.61,271000.0,11.5485,11.5555,11.5137,11.5555,271000.0
2011-07-15 10:00:00,16.61,16.7,16.61,16.64,202800.0,11.5555,11.6181,11.5555,11.5763,202800.0
2011-07-15 10:05:00,16.64,16.67,16.6,16.61,244700.0,11.5763,11.5972,11.5485,11.5555,244700.0
2011-07-15 10:10:00,16.61,16.61,16.55,16.57,313200.0,11.5555,11.5555,11.5137,11.5276,313200.0
2011-07-15 10:15:00,16.57,16.58,16.53,16.53,269700.0,11.5276,11.5346,11.4998,11.4998,269700.0
2011-07-15 10:20:00,16.53,16.54,16.5,16.54,181300.0,11.4998,11.5068,11.4789,11.5068,181300.0
2011-07-15 10:25:00,16.53,16.55,16.5,16.55,162900.0,11.4998,11.5137,11.4789,11.5137,162900.0
2011-07-15 10:30:00,16.55,16.59,16.55,16.56,234800.0,11.5137,11.5416,11.5137,11.5207,234800.0
2011-07-15 10:35:00,16.56,16.61,16.56,16.6,154700.0,11.5207,11.5555,11.5207,11.5485,154700.0
2011-07-15 10:40:00,16.6,16.71,16.6,16.7,210500.0,11.5485,11.625,11.5485,11.6181,210500.0
2011-07-15 10:45:00,16.71,16.73,16.66,16.67,166600.0,11.625,11.639,11.5903,11.5972,166600.0
2011-07-15 10:50:00,16.68,16.7,16.67,16.68,182600.0,11.6042,11.6181,11.5972,11.6042,182600.0
2011-07-15 10:55:00,16.68,16.68,16.57,16.61,273000.0,11.6042,11.6042,11.5276,11.5555,273000.0
2011-07-15 11:00:00,16.6,16.63,16.59,16.63,194500.0,11.5485,11.5694,11.5416,11.5694,194500.0
2011-07-15 11:05:00,16.63,16.66,16.62,16.62,155100.0,11.5694,11.5903,11.5624,11.5624,155100.0
2011-07-15 11:10:00,16.62,16.67,16.61,16.66,88000.0,11.5624,11.5972,11.5555,11.5903,88000.0
2011-07-15 11:15:00,16.66,16.68,16.64,16.64,152900.0,11.5903,11.6042,11.5763,11.5763,152900.0
2011-07-15 11:20:00,16.65,16.67,16.64,16.66,38900.0,11.5833,11.5972,11.5763,11.5903,38900.0
2011-07-15 11:25:00,16.66,16.67,16.65,16.66,98000.0,11.5903,11.5972,11.5833,11.5903,98000.0
2011-07-15 11:30:00,16.66,16.68,16.65,16.67,82600.0,11.5903,11.6042,11.5833,11.5972,82600.0
2011-07-15 11:35:00,16.67,16.7,16.67,16.69,75800.0,11.5972,11.6181,11.5972,11.6111,75800.0
2011-07-15 11:40:00,16.69,16.7,16.66,16.66,111200.0,11.6111,11.6181,11.5903,11.5903,111200.0
2011-07-15 11:45:00,16.66,16.69,16.66,16.67,95000.0,11.5903,11.6111,11.5903,11.5972,95000.0
2011-07-15 11:50:00,16.67,16.69,16.67,16.67,99200.0,11.5972,11.6111,11.5972,11.5972,99200.0
2011-07-15 11:55:00,16.67,16.69,16.64,16.64,145900.0,11.5972,11.6111,11.5763,11.5763,145900.0
2011-07-15 12:00:00,16.64,16.73,16.64,16.72,229000.0,11.5763,11.639,11.5763,11.632,229000.0
2011-07-15 12:05:00,16.72,16.73,16.69,16.7,151500.0,11.632,11.639,11.6111,11.6181,151500.0
2011-07-15 12:10:00,16.7,16.73,16.7,16.73,78900.0,11.6181,11.639,11.6181,11.639,78900.0
2011-07-15 12:15:00,16.72,16.73,16.7,16.71,138200.0,11.632,11.639,11.6181,11.625,138200.0
2011-07-15 12:20:00,16.7,16.72,16.69,16.72,145900.0,11.6181,11.632,11.6111,11.632,145900.0
2011-07-15 12:25:00,16.71,16.72,16.71,16.71,24900.0,11.625,11.632,11.625,11.625,24900.0
2011-07-15 12:30:00,16.71,16.73,16.68,16.7,106200.0,11.625,11.639,11.6042,11.6181,106200.0
2011-07-15 12:35:00,16.7,16.7,16.67,16.67,70400.0,11.6181,11.6181,11.5972,11.5972,70400.0
2011-07-15 12:40:00,16.66,16.68,16.63,16.64,57800.0,11.5903,11.6042,11.5694,11.5763,57800.0
2011-07-15 12:45:00,16.63,16.67,16.63,16.66,54000.0,11.5694,11.5972,11.5694,11.5903,54000.0
2011-07-15 12:50:00,16.66,16.67,16.65,16.66,85300.0,11.5903,11.5972,11.5833,11.5903,85300.0
2011-07-15 12:55:00,16.67,16.69,16.66,16.68,56000.0,11.5972,11.6111,11.5903,11.6042,56000.0
2011-07-15 13:00:00,16.68,16.69,16.67,16.68,65300.0,11.6042,11.6111,11.5972,11.6042,65300.0
2011-07-15 13:05:00,16.68,16.7,16.67,16.69,60700.0,11.6042,11.6181,11.5972,11.6111,60700.0
2011-07-15 13:10:00,16.69,16.7,16.69,16.7,64700.0,11.6111,11.6181,11.6111,11.6181,64700.0
2011-07-15 13:15:00,16.69,16.7,16.69,16.69,163200.0,11.6111,11.6181,11.6111,11.6111,163200.0
2011-07-15 13:20:00,16.69,16.7,16.69,16.7,27000.0,11.6111,11.6181,11.6111,11.6181,27000.0
2011-07-15 13:25:00,16.7,16.71,16.69,16.7,286100.0,11.6181,11.625,11.6111,11.6181,286100.0
2011-07-15 13:30:00,16.71,16.71,16.7,16.7,161700.0,11.625,11.625,11.6181,11.6181,161700.0
2011-07-15 13:35:00,16.71,16.71,16.7,16.7,17500.0,11.625,11.625,11.6181,11.6181,17500.0
2011-07-15 13:40:00,16.71,16.73,16.7,16.72,264400.0,11.625,11.639,11.6181,11.632,264400.0
2011-07-15 13:45:00,16.72,16.73,16.71,16.71,267000.0,11.632,11.639,11.625,11.625,267000.0
2011-07-15 13:50:00,16.71,16.72,16.7,16.71,123500.0,11.625,11.632,11.6181,11.625,123500.0
2011-07-15 13:55:00,16.71,16.72,16.69,16.7,115100.0,11.625,11.632,11.6111,11.6181,115100.0
2011-07-15 14:00:00,16.7,16.71,16.7,16.7,245800.0,11.6181,11.625,11.6181,11.6181,245800.0
2011-07-15 14:05:00,16.7,16.71,16.69,16.69,81300.0,11.6181,11.625,11.6111,11.6111,81300.0
2011-07-15 14:10:00,16.69,16.7,16.69,16.69,111600.0,11.6111,11.6181,11.6111,11.6111,111600.0
2011-07-15 14:15:00,16.69,16.71,16.69,16.69,157700.0,11.6111,11.625,11.6111,11.6111,157700.0
2011-07-15 14:20:00,16.69,16.69,16.66,16.66,102400.0,11.6111,11.6111,11.5903,11.5903,102400.0
2011-07-15 14:25:00,16.66,16.67,16.65,16.65,82500.0,11.5903,11.5972,11.5833,11.5833,82500.0
2011-07-15 14:30:00,16.65,16.67,16.64,16.66,151000.0,11.5833,11.5972,11.5763,11.5903,151000.0
2011-07-15 14:35:00,16.66,16.68,16.64,16.67,115000.0,11.5903,11.6042,11.5763,11.5972,115000.0
2011-07-15 14:40:00,16.67,16.68,16.65,16.66,63300.0,11.5972,11.6042,11.5833,11.5903,63300.0
2011-07-15 14:45:00,16.67,16.7,16.66,16.68,206500.0,11.5972,11.6181,11.5903,11.6042,206500.0
2011-07-15 14:50:00,16.69,16.69,16.66,16.67,81200.0,11.6111,11.6111,11.5903,11.5972,81200.0
2011-07-15 14:55:00,16.66,16.69,16.66,16.67,86000.0,11.5903,11.6111,11.5903,11.5972,86000.0
2011-07-15 15:00:00,16.66,16.68,16.66,16.66,71100.0,11.5903,11.6042,11.5903,11.5903,71100.0
2011-07-15 15:05:00,16.66,16.7,16.65,16.7,190600.0,11.5903,11.6181,11.5833,11.6181,190600.0
2011-07-15 15:10:00,16.69,16.7,16.69,16.69,63500.0,11.6111,11.6181,11.6111,11.6111,63500.0
2011-07-15 15:15:00,16.69,16.7,16.69,16.69,34800.0,11.6111,11.6181,11.6111,11.6111,34800.0
2011-07-15 15:20:00,16.69,16.71,16.69,16.7,193500.0,11.6111,11.625,11.6111,11.6181,193500.0
2011-07-15 15:25:00,16.71,16.72,16.7,16.71,323900.0,11.625,11.632,11.6181,11.625,323900.0
2011-07-15 15:30:00,16.71,16.72,16.7,16.71,406400.0,11.625,11.632,11.6181,11.625,406400.0
2011-07-15 15:35:00,16.71,16.71,16.7,16.7,99200.0,11.625,11.625,11.6181,11.6181,99200.0
2011-07-15 15:40:00,16.7,16.73,16.7,16.71,434200.0,11.6181,11.639,11.6181,11.625,434200.0
2011-07-15 15:45:00,16.71,16.72,16.71,16.71,181600.0,11.625,11.632,11.625,11.625,181600.0
2011-07-15 15:50:00,16.72,16.72,16.7,16.71,349800.0,11.632,11.632,11.6181,11.625,349800.0
2011-07-15 15:55:00,16.72,16.74,16.71,16.74,739300.0,11.632,11.6459,11.625,11.6459,739300.0
2011-07-18 09:30:00,16.6,16.61,16.5,16.5,398300.0,11.5485,11.5555,11.4789,11.4789,398300.0
2011-07-18 09:35:00,16.51,16.56,16.51,16.55,91700.0,11.4859,11.5207,11.4859,11.5137,91700.0
2011-07-18 09:40:00,16.56,16.59,16.53,16.54,86800.0,11.5207,11.5416,11.4998,11.5068,86800.0
2011-07-18 09:45:00,16.54,16.56,16.5,16.51,139400.0,11.5068,11.5207,11.4789,11.4859,139400.0
2011-07-18 09:50:00,16.51,16.54,16.5,16.52,104300.0,11.4859,11.5068,11.4789,11.4929,104300.0
2011-07-18 09:55:00,16.52,16.52,16.44,16.48,150700.0,11.4929,11.4929,11.4372,11.465,150700.0
2011-07-18 10:00:00,16.48,16.52,16.44,16.45,162700.0,11.465,11.4929,11.4372,11.4442,162700.0
2011-07-18 10:05:00,16.47,16.47,16.4,16.44,183600.0,11.4581,11.4581,11.4094,11.4372,183600.0
2011-07-18 10:10:00,16.44,16.45,16.38,16.39,179100.0,11.4372,11.4442,11.3955,11.4024,179100.0
2011-07-18 10:15:00,16.4,16.43,16.38,16.42,75200.0,11.4094,11.4302,11.3955,11.4233,75200.0
2011-07-18 10:20:00,16.41,16.46,16.4,16.46,75500.0,11.4163,11.4511,11.4094,11.4511,75500.0
2011-07-18 10:25:00,16.45,16.46,16.42,16.45,113900.0,11.4442,11.4511,11.4233,11.4442,113900.0
2011-07-18 10:30:00,16.44,16.44,16.41,16.42,67900.0,11.4372,11.4372,11.4163,11.4233,67900.0
2011-07-18 10:35:00,16.41,16.49,16.41,16.46,383000.0,11.4163,11.472,11.4163,11.4511,383000.0
2011-07-18 10:40:00,16.45,16.49,16.44,16.47,118400.0,11.4442,11.472,11.4372,11.4581,118400.0
2011-07-18 10:45:00,16.47,16.47,16.43,16.44,116500.0,11.4581,11.4581,11.4302,11.4372,116500.0
2011-07-18 10:50:00,16.44,16.46,16.38,16.39,170300.0,11.4372,11.4511,11.3955,11.4024,170300.0
2011-07-18 10:55:00,16.4,16.42,16.39,16.41,142800.0,11.4094,11.4233,11.4024,11.4163,142800.0
2011-07-18 11:00:00,16.41,16.42,16.39,16.39,111100.0,11.4163,11.4233,11.4024,11.4024,111100.0
2011-07-18 11:05:00,16.39,16.4,16.36,16.38,201300.0,11.4024,11.4094,11.3815,11.3955,201300.0
2011-07-18 11:10:00,16.38,16.41,16.38,16.4,120000.0,11.3955,11.4163,11.3955,11.4094,120000.0
2011-07-18 11:15:00,16.4,16.43,16.4,16.43,115400.0,11.4094,11.4302,11.4094,11.4302,115400.0
2011-07-18 11:20:00,16.43,16.43,16.42,16.43,14500.0,11.4302,11.4302,11.4233,11.4302,14500.0
2011-07-18 11:25:00,16.42,16.48,16.42,16.44,94900.0,11.4233,11.465,11.4233,11.4372,94900.0
2011-07-18 11:30:00,16.45,16.45,16.41,16.43,95100.0,11.4442,11.4442,11.4163,11.4302,95100.0
2011-07-18 11:35:00,16.42,16.43,16.39,16.41,91500.0,11.4233,11.4302,11.4024,11.4163,91500.0
2011-07-18 11:40:00,16.41,16.46,16.41,16.45,344300.0,11.4163,11.4511,11.4163,11.4442,344300.0
2011-07-18 11:45:00,16.45,16.48,16.44,16.46,231100.0,11.4442,11.465,11.4372,11.4511,231100.0
2011-07-18 11:50:00,16.45,16.47,16.45,16.46,72700.0,11.4442,11.4581,11.4442,11.4511,72700.0
2011-07-18 11:55:00,16.46,16.47,16.45,16.46,134400.0,11.4511,11.4581,11.4442,11.4511,134400.0
2011-07-18 12:00:00,16.46,16.48,16.45,16.47,174400.0,11.4511,11.465,11.4442,11.4581,174400.0
2011-07-18 12:05:00,16.47,16.48,16.43,16.46,154900.0,11.4581,11.465,11.4302,11.4511,154900.0
2011-07-18 12:10:00,16.46,16.51,16.45,16.51,124100.0,11.4511,11.4859,11.4442,11.4859,124100.0
2011-07-18 12:15:00,16.5,16.51,16.48,16.48,158100.0,11.4789,11.4859,11.465,11.465,158100.0
2011-07-18 12:20:00,16.48,16.49,16.47,16.48,87200.0,11.465,11.472,11.4581,11.465,87200.0
2011-07-18 12:25:00,16.48,16.5,16.47,16.48,216200.0,11.465,11.4789,11.4581,11.465,216200.0
2011-07-18 12:30:00,16.49,16.5,16.48,16.5,64000.0,11.472,11.4789,11.465,11.4789,64000.0
2011-07-18 12:35:00,16.5,16.5,16.49,16.5,36600.0,11.4789,11.4789,11.472,11.4789,36600.0
2011-07-18 12:40:00,16.5,16.5,16.49,16.5,55100.0,11.4789,11.4789,11.472,11.4789,55100.0
2011-07-18 12:45:00,16.5,16.5,16.48,16.49,60500.0,11.4789,11.4789,11.465,11.472,60500.0
2011-07-18 12:50:00,16.48,16.49,16.46,16.47,71800.0,11.465,11.472,11.4511,11.4581,71800.0
2011-07-18 12:55:00,16.47,16.49,16.47,16.49,35100.0,11.4581,11.472,11.4581,11.472,35100.0
2011-07-18 13:00:00,16.49,16.5,16.47,16.47,35400.0,11.472,11.4789,11.4581,11.4581,35400.0
2011-07-18 13:05:00,16.47,16.48,16.47,16.47,12400.0,11.4581,11.465,11.4581,11.4581,12400.0
2011-07-18 13:10:00,16.47,16.5,16.47,16.49,96800.0,11.4581,11.4789,11.4581,11.472,96800.0
2011-07-18 13:15:00,16.48,16.48,16.45,16.47,75100.0,11.465,11.465,11.4442,11.4581,75100.0
2011-07-18 13:20:00,16.46,16.49,16.46,16.48,20000.0,11.4511,11.472,11.4511,11.465,20000.0
2011-07-18 13:25:00,16.49,16.49,16.48,16.48,27400.0,11.472,11.472,11.465,11.465,27400.0
2011-07-18 13:30:00,16.48,16.51,16.48,16.5,122200.0,11.465,11.4859,11.465,11.4789,122200.0
2011-07-18 13:35:00,16.49,16.52,16.48,16.51,54800.0,11.472,11.4929,11.465,11.4859,54800.0
2011-07-18 13:40:00,16.5,16.51,16.5,16.5,15700.0,11.4789,11.4859,11.4789,11.4789,15700.0
2011-07-18 13:45:00,16.51,16.52,16.49,16.51,100500.0,11.4859,11.4929,11.472,11.4859,100500.0
2011-07-18 13:50:00,16.52,16.53,16.5,16.51,103100.0,11.4929,11.4998,11.4789,11.4859,103100.0
2011-07-18 13:55:00,16.51,16.51,16.48,16.48,509800.0,11.4859,11.4859,11.465,11.465,509800.0
2011-07-18 14:00:00,16.49,16.49,16.46,16.46,122600.0,11.472,11.472,11.4511,11.4511,122600.0
2011-07-18 14:05:00,16.46,16.48,16.46,16.47,72800.0,11.4511,11.465,11.4511,11.4581,72800.0
2011-07-18 14:10:00,16.48,16.48,16.45,16.47,92900.0,11.465,11.465,11.4442,11.4581,92900.0
2011-07-18 14:15:00,16.47,16.48,16.45,16.47,110000.0,11.4581,11.465,11.4442,11.4581,110000.0
2011-07-18 14:20:00,16.47,16.47,16.45,16.45,26700.0,11.4581,11.4581,11.4442,11.4442,26700.0
2011-07-18 14:25:00,16.46,16.48,16.45,16.47,57500.0,11.4511,11.465,11.4442,11.4581,57500.0
2011-07-18 14:30:00,16.46,16.47,16.42,16.42,81900.0,11.4511,11.4581,11.4233,11.4233,81900.0
2011-07-18 14:35:00,16.43,16.46,16.43,16.46,135500.0,11.4302,11.4511,11.4302,11.4511,135500.0
2011-07-18 14:40:00,16.45,16.48,16.43,16.47,49600.0,11.4442,11.465,11.4302,11.4581,49600.0
2011-07-18 14:45:00,16.47,16.48,16.45,16.46,90400.0,11.4581,11.465,11.4442,11.4511,90400.0
2011-07-18 14:50:00,16.46,16.48,16.45,16.48,77600.0,11.4511,11.465,11.4442,11.465,77600.0
2011-07-18 14:55:00,16.48,16.5,16.47,16.5,51600.0,11.465,11.4789,11.4581,11.4789,51600.0
2011-07-18 15:00:00,16.5,16.53,16.49,16.51,217900.0,11.4789,11.4998,11.472,11.4859,217900.0
2011-07-18 15:05:00,16.51,16.51,16.48,16.48,251900.0,11.4859,11.4859,11.465,11.465,251900.0
2011-07-18 15:10:00,16.48,16.49,16.48,16.49,66300.0,11.465,11.472,11.465,11.472,66300.0
2011-07-18 15:15:00,16.49,16.51,16.48,16.5,139500.0,11.472,11.4859,11.465,11.4789,139500.0
2011-07-18 15:20:00,16.49,16.5,16.45,16.46,167300.0,11.472,11.4789,11.4442,11.4511,167300.0
2011-07-18 15:25:00,16.46,16.49,16.45,16.48,175600.0,11.4511,11.472,11.4442,11.465,175600.0
2011-07-18 15:30:00,16.49,16.5,16.46,16.46,100000.0,11.472,11.4789,11.4511,11.4511,100000.0
2011-07-18 15:35:00,16.46,16.5,16.45,16.5,185200.0,11.4511,11.4789,11.4442,11.4789,185200.0
2011-07-18 15:40:00,16.5,16.5,16.46,16.46,216700.0,11.4789,11.4789,11.4511,11.4511,216700.0
2011-07-18 15:45:00,16.47,16.51,16.46,16.5,697000.0,11.4581,11.4859,11.4511,11.4789,697000.0
2011-07-18 15:50:00,16.5,16.51,16.48,16.5,446000.0,11.4789,11.4859,11.465,11.4789,446000.0
2011-07-18 15:55:00,16.49,16.52,16.48,16.48,719500.0,11.472,11.4929,11.465,11.465,719500.0
2011-07-19 09:30:00,16.58,16.61,16.53,16.53,242000.0,11.5346,11.5555,11.4998,11.4998,242000.0
2011-07-19 09:35:00,16.53,16.57,16.51,16.54,184200.0,11.4998,11.5276,11.4859,11.5068,184200.0
2011-07-19 09:40:00,16.54,16.67,16.54,16.67,592700.0,11.5068,11.5972,11.5068,11.5972,592700.0
2011-07-19 09:45:00,16.66,16.69,16.61,16.66,350600.0,11.5903,11.6111,11.5555,11.5903,350600.0
2011-07-19 09:50:00,16.67,16.7,16.67,16.7,86100.0,11.5972,11.6181,11.5972,11.6181,86100.0
2011-07-19 09:55:00,16.7,16.73,16.68,16.7,244900.0,11.6181,11.639,11.6042,11.6181,244900.0
2011-07-19 10:00:00,16.7,16.71,16.68,16.69,235300.0,11.6181,11.625,11.6042,11.6111,235300.0
2011-07-19 10:05:00,16.69,16.7,16.68,16.69,204900.0,11.6111,11.6181,11.6042,11.6111,204900.0
2011-07-19 10:10:00,16.69,16.71,16.68,16.69,150400.0,11.6111,11.625,11.6042,11.6111,150400.0
2011-07-19 10:15:00,16.7,16.75,16.69,16.73,150700.0,11.6181,11.6529,11.6111,11.639,150700.0
2011-07-19 10:20:00,16.74,16.74,16.68,16.68,123500.0,11.6459,11.6459,11.6042,11.6042,123500.0
2011-07-19 10:25:00,16.68,16.7,16.66,16.66,145400.0,11.6042,11.6181,11.5903,11.5903,145400.0
2011-07-19 10:30:00,16.66,16.68,16.64,16.68,195400.0,11.5903,11.6042,11.5763,11.6042,195400.0
2011-07-19 10:35:00,16.68,16.69,16.67,16.68,62800.0,11.6042,11.6111,11.5972,11.6042,62800.0
2011-07-19 10:40:00,16.67,16.68,16.66,16.68,63800.0,11.5972,11.6042,11.5903,11.6042,63800.0
2011-07-19 10:45:00,16.67,16.68,16.64,16.68,107000.0,11.5972,11.6042,11.5763,11.6042,107000.0
2011-07-19 10:50:00,16.68,16.69,16.66,16.68,72000.0,11.6042,11.6111,11.5903,11.6042,72000.0
2011-07-19 10:55:00,16.68,16.68,16.66,16.67,43200.0,11.6042,11.6042,11.5903,11.5972,43200.0
2011-07-19 11:00:00,16.67,16.69,16.66,16.67,61300.0,11.5972,11.6111,11.5903,11.5972,61300.0
2011-07-19 11:05:00,16.66,16.7,16.66,16.68,152900.0,11.5903,11.6181,11.5903,11.6042,152900.0
2011-07-19 11:10:00,16.67,16.68,16.66,16.67,157800.0,11.5972,11.6042,11.5903,11.5972,157800.0
2011-07-19 11:15:00,16.67,16.69,16.66,16.66,73300.0,11.5972,11.6111,11.5903,11.5903,73300.0
2011-07-19 11:20:00,16.66,16.69,16.66,16.67,127500.0,11.5903,11.6111,11.5903,11.5972,127500.0
2011-07-19 11:25:00,16.67,16.69,16.66,16.67,47700.0,11.5972,11.6111,11.5903,11.5972,47700.0
2011-07-19 11:30:00,16.67,16.68,16.66,16.67,39000.0,11.5972,11.6042,11.5903,11.5972,39000.0
2011-07-19 11:35:00,16.66,16.66,16.64,16.65,193900.0,11.5903,11.5903,11.5763,11.5833,193900.0
2011-07-19 11:40:00,16.65,16.67,16.64,16.67,61600.0,11.5833,11.5972,11.5763,11.5972,61600.0
2011-07-19 11:45:00,16.67,16.68,16.65,16.67,76900.0,11.5972,11.6042,11.5833,11.5972,76900.0
2011-07-19 11:50:00,16.68,16.69,16.67,16.69,58900.0,11.6042,11.6111,11.5972,11.6111,58900.0
2011-07-19 11:55:00,16.69,16.71,16.69,16.71,91000.0,11.6111,11.625,11.6111,11.625,91000.0
2011-07-19 12:00:00,16.7,16.71,16.68,16.69,60700.0,11.6181,11.625,11.6042,11.6111,60700.0
2011-07-19 12:05:00,16.68,16.69,16.67,16.69,51800.0,11.6042,11.6111,11.5972,11.6111,51800.0
2011-07-19 12:10:00,16.69,16.71,16.69,16.71,42400.0,11.6111,11.625,11.6111,11.625,42400.0
2011-07-19 12:15:00,16.7,16.71,16.67,16.69,71800.0,11.6181,11.625,11.5972,11.6111,71800.0
2011-07-19 12:20:00,16.7,16.7,16.67,16.68,52300.0,11.6181,11.6181,11.5972,11.6042,52300.0
2011-07-19 12:25:00,16.68,16.68,16.66,16.66,57700.0,11.6042,11.6042,11.5903,11.5903,57700.0
2011-07-19 12:30:00,16.67,16.7,16.65,16.7,213200.0,11.5972,11.6181,11.5833,11.6181,213200.0
2011-07-19 12:35:00,16.69,16.71,16.68,16.7,57700.0,11.6111,11.625,11.6042,11.6181,57700.0
2011-07-19 12:40:00,16.7,16.7,16.65,16.66,142000.0,11.6181,11.6181,11.5833,11.5903,142000.0
2011-07-19 12:45:00,16.67,16.68,16.65,16.68,51600.0,11.5972,11.6042,11.5833,11.6042,51600.0
2011-07-19 12:50:00,16.67,16.69,16.67,16.69,23400.0,11.5972,11.6111,11.5972,11.6111,23400.0
2011-07-19 12:55:00,16.68,16.69,16.68,16.69,18600.0,11.6042,11.6111,11.6042,11.6111,18600.0
2011-07-19 13:00:00,16.69,16.69,16.68,16.69,19300.0,11.6111,11.6111,11.6042,11.6111,19300.0
2011-07-19 13:05:00,16.69,16.69,16.67,16.68,42600.0,11.6111,11.6111,11.5972,11.6042,42600.0
2011-07-19 13:10:00,16.68,16.68,16.65,16.67,54400.0,11.6042,11.6042,11.5833,11.5972,54400.0
2011-07-19 13:15:00,16.67,16.69,16.66,16.69,95100.0,11.5972,11.6111,11.5903,11.6111,95100.0
2011-07-19 13:20:00,16.69,16.69,16.67,16.69,43800.0,11.6111,11.6111,11.5972,11.6111,43800.0
2011-07-19 13:25:00,16.69,16.71,16.68,16.71,46100.0,11.6111,11.625,11.6042,11.625,46100.0
2011-07-19 13:30:00,16.71,16.73,16.69,16.71,143900.0,11.625,11.639,11.6111,11.625,143900.0
2011-07-19 13:35:00,16.71,16.75,16.7,16.74,98200.0,11.625,11.6529,11.6181,11.6459,98200.0
2011-07-19 13:40:00,16.74,16.78,16.72,16.78,249800.0,11.6459,11.6737,11.632,11.6737,249800.0
2011-07-19 13:45:00,16.77,16.78,16.73,16.74,67600.0,11.6668,11.6737,11.639,11.6459,67600.0
2011-07-19 13:50:00,16.74,16.74,16.73,16.73,36200.0,11.6459,11.6459,11.639,11.639,36200.0
2011-07-19 13:55:00,16.73,16.75,16.72,16.74,55800.0,11.639,11.6529,11.632,11.6459,55800.0
2011-07-19 14:00:00,16.74,16.75,16.71,16.73,63100.0,11.6459,11.6529,11.625,11.639,63100.0
2011-07-19 14:05:00,16.74,16.76,16.73,16.76,59100.0,11.6459,11.6598,11.639,11.6598,59100.0
2011-07-19 14:10:00,16.76,16.78,16.73,16.74,197400.0,11.6598,11.6737,11.639,11.6459,197400.0
2011-07-19 14:15:00,16.74,16.77,16.74,16.74,110800.0,11.6459,11.6668,11.6459,11.6459,110800.0
2011-07-19 14:20:00,16.74,16.75,16.72,16.73,61800.0,11.6459,11.6529,11.632,11.639,61800.0
2011-07-19 14:25:00,16.73,16.78,16.73,16.78,107800.0,11.639,11.6737,11.639,11.6737,107800.0
2011-07-19 14:30:00,16.78,16.79,16.75,16.76,79300.0,11.6737,11.6807,11.6529,11.6598,79300.0
2011-07-19 14:35:00,16.76,16.77,16.75,16.76,60900.0,11.6598,11.6668,11.6529,11.6598,60900.0
2011-07-19 14:40:00,16.77,16.79,16.76,16.79,87000.0,11.6668,11.6807,11.6598,11.6807,87000.0
2011-07-19 14:45:00,16.78,16.82,16.78,16.82,179900.0,11.6737,11.7016,11.6737,11.7016,179900.0
2011-07-19 14:50:00,16.81,16.83,16.81,16.81,74900.0,11.6946,11.7085,11.6946,11.6946,74900.0
2011-07-19 14:55:00,16.81,16.81,16.8,16.8,36800.0,11.6946,11.6946,11.6877,11.6877,36800.0
2011-07-19 15:00:00,16.8,16.82,16.8,16.82,78100.0,11.6877,11.7016,11.6877,11.7016,78100.0
2011-07-19 15:05:00,16.82,16.84,16.81,16.83,101700.0,11.7016,11.7155,11.6946,11.7085,101700.0
2011-07-19 15:10:00,16.82,16.85,16.82,16.84,83500.0,11.7016,11.7224,11.7016,11.7155,83500.0
2011-07-19 15:15:00,16.84,16.86,16.82,16.83,109800.0,11.7155,11.7294,11.7016,11.7085,109800.0
2011-07-19 15:20:00,16.83,16.83,16.82,16.83,95900.0,11.7085,11.7085,11.7016,11.7085,95900.0
2011-07-19 15:25:00,16.82,16.83,16.8,16.82,108300.0,11.7016,11.7085,11.6877,11.7016,108300.0
2011-07-19 15:30:00,16.82,16.83,16.8,16.83,163500.0,11.7016,11.7085,11.6877,11.7085,163500.0
2011-07-19 15:35:00,16.83,16.85,16.82,16.85,120700.0,11.7085,11.7224,11.7016,11.7224,120700.0
2011-07-19 15:40:00,16.85,16.85,16.84,16.84,118400.0,11.7224,11.7224,11.7155,11.7155,118400.0
2011-07-19 15:45:00,16.84,16.85,16.81,16.81,287300.0,11.7155,11.7224,11.6946,11.6946,287300.0
2011-07-19 15:50:00,16.81,16.84,16.81,16.84,351400.0,11.6946,11.7155,11.6946,11.7155,351400.0
2011-07-19 15:55:00,16.84,16.86,16.83,16.85,584300.0,11.7155,11.7294,11.7085,11.7224,584300.0
2011-07-20 09:30:00,17.09,17.13,16.99,17.12,493800.0,11.8894,11.9172,11.8198,11.9103,493800.0
2011-07-20 09:35:00,17.13,17.13,17.05,17.12,263800.0,11.9172,11.9172,11.8616,11.9103,263800.0
2011-07-20 09:40:00,17.11,17.12,17.02,17.06,347300.0,11.9033,11.9103,11.8407,11.8685,347300.0
2011-07-20 09:45:00,17.05,17.06,17.0,17.02,283100.0,11.8616,11.8685,11.8268,11.8407,283100.0
2011-07-20 09:50:00,17.02,17.03,16.98,16.99,277600.0,11.8407,11.8477,11.8129,11.8198,277600.0
2011-07-20 09:55:00,16.99,17.0,16.98,17.0,133100.0,11.8198,11.8268,11.8129,11.8268,133100.0
2011-07-20 10:00:00,17.0,17.05,16.98,17.01,347700.0,11.8268,11.8616,11.8129,11.8337,347700.0
2011-07-20 10:05:00,17.01,17.07,17.0,17.06,213200.0,11.8337,11.8755,11.8268,11.8685,213200.0
2011-07-20 10:10:00,17.07,17.08,17.01,17.01,216400.0,11.8755,11.8824,11.8337,11.8337,216400.0
2011-07-20 10:15:00,17.01,17.04,16.99,17.02,278300.0,11.8337,11.8546,11.8198,11.8407,278300.0
2011-07-20 10:20:00,17.03,17.06,17.02,17.06,232600.0,11.8477,11.8685,11.8407,11.8685,232600.0
2011-07-20 10:25:00,17.05,17.07,17.04,17.05,441200.0,11.8616,11.8755,11.8546,11.8616,441200.0
2011-07-20 10:30:00,17.05,17.06,17.03,17.05,215400.0,11.8616,11.8685,11.8477,11.8616,215400.0
2011-07-20 10:35:00,17.05,17.06,17.03,17.06,456900.0,11.8616,11.8685,11.8477,11.8685,456900.0
2011-07-20 10:40:00,17.06,17.09,17.06,17.07,105300.0,11.8685,11.8894,11.8685,11.8755,105300.0
2011-07-20 10:45:00,17.07,17.07,17.02,17.03,114800.0,11.8755,11.8755,11.8407,11.8477,114800.0
2011-07-20 10:50:00,17.02,17.05,17.01,17.03,167900.0,11.8407,11.8616,11.8337,11.8477,167900.0
2011-07-20 10:55:00,17.03,17.05,17.02,17.04,78100.0,11.8477,11.8616,11.8407,11.8546,78100.0
2011-07-20 11:00:00,17.05,17.07,17.03,17.03,224700.0,11.8616,11.8755,11.8477,11.8477,224700.0
2011-07-20 11:05:00,17.03,17.05,17.03,17.04,103100.0,11.8477,11.8616,11.8477,11.8546,103100.0
2011-07-20 11:10:00,17.05,17.05,17.04,17.04,42800.0,11.8616,11.8616,11.8546,11.8546,42800.0
2011-07-20 11:15:00,17.04,17.05,17.03,17.03,71600.0,11.8546,11.8616,11.8477,11.8477,71600.0
2011-07-20 11:20:00,17.04,17.04,16.99,16.99,139900.0,11.8546,11.8546,11.8198,11.8198,139900.0
2011-07-20 11:25:00,16.99,17.01,16.98,16.98,244300.0,11.8198,11.8337,11.8129,11.8129,244300.0
2011-07-20 11:30:00,16.98,16.99,16.96,16.97,115300.0,11.8129,11.8198,11.799,11.8059,115300.0
2011-07-20 11:35:00,16.98,17.0,16.97,16.97,78000.0,11.8129,11.8268,11.8059,11.8059,78000.0
2011-07-20 11:40:00,16.98,17.0,16.97,16.97,64600.0,11.8129,11.8268,11.8059,11.8059,64600.0
2011-07-20 11:45:00,16.97,16.98,16.92,16.94,96800.0,11.8059,11.8129,11.7711,11.785,96800.0
2011-07-20 11:50:00,16.93,16.96,16.92,16.95,59100.0,11.7781,11.799,11.7711,11.792,59100.0
2011-07-20 11:55:00,16.96,16.96,16.93,16.94,74500.0,11.799,11.799,11.7781,11.785,74500.0
2011-07-20 12:00:00,16.94,16.95,16.91,16.93,108800.0,11.785,11.792,11.7642,11.7781,108800.0
2011-07-20 12:05:00,16.94,16.94,16.91,16.94,92300.0,11.785,11.785,11.7642,11.785,92300.0
2011-07-20 12:10:00,16.93,16.94,16.93,16.94,28800.0,11.7781,11.785,11.7781,11.785,28800.0
2011-07-20 12:15:00,16.94,16.94,16.91,16.91,70600.0,11.785,11.785,11.7642,11.7642,70600.0
2011-07-20 12:20:00,16.91,16.91,16.87,16.88,64300.0,11.7642,11.7642,11.7363,11.7433,64300.0
2011-07-20 12:25:00,16.89,16.9,16.87,16.89,68800.0,11.7503,11.7572,11.7363,11.7503,68800.0
2011-07-20 12:30:00,16.9,16.9,16.89,16.89,17600.0,11.7572,11.7572,11.7503,11.7503,17600.0
2011-07-20 12:35:00,16.9,16.9,16.87,16.88,72500.0,11.7572,11.7572,11.7363,11.7433,72500.0
2011-07-20 12:40:00,16.88,16.88,16.86,16.87,33400.0,11.7433,11.7433,11.7294,11.7363,33400.0
2011-07-20 12:45:00,16.87,16.89,16.86,16.89,40200.0,11.7363,11.7503,11.7294,11.7503,40200.0
2011-07-20 12:50:00,16.89,16.91,16.89,16.91,35800.0,11.7503,11.7642,11.7503,11.7642,35800.0
2011-07-20 12:55:00,16.91,16.91,16.9,16.91,35400.0,11.7642,11.7642,11.7572,11.7642,35400.0
2011-07-20 13:00:00,16.9,16.91,16.87,16.89,132500.0,11.7572,11.7642,11.7363,11.7503,132500.0
2011-07-20 13:05:00,16.89,16.89,16.88,16.88,37100.0,11.7503,11.7503,11.7433,11.7433,37100.0
2011-07-20 13:10:00,16.89,16.91,16.88,16.9,95300.0,11.7503,11.7642,11.7433,11.7572,95300.0
2011-07-20 13:15:00,16.89,16.91,16.88,16.89,56000.0,11.7503,11.7642,11.7433,11.7503,56000.0
2011-07-20 13:20:00,16.89,16.9,16.89,16.89,10300.0,11.7503,11.7572,11.7503,11.7503,10300.0
2011-07-20 13:25:00,16.9,16.91,16.89,16.89,76000.0,11.7572,11.7642,11.7503,11.7503,76000.0
2011-07-20 13:30:00,16.9,16.9,16.88,16.89,39100.0,11.7572,11.7572,11.7433,11.7503,39100.0
2011-07-20 13:35:00,16.89,16.91,16.88,16.9,84700.0,11.7503,11.7642,11.7433,11.7572,84700.0
2011-07-20 13:40:00,16.9,16.9,16.87,16.9,105600.0,11.7572,11.7572,11.7363,11.7572,105600.0
2011-07-20 13:45:00,16.9,16.9,16.89,16.9,47800.0,11.7572,11.7572,11.7503,11.7572,47800.0
2011-07-20 13:50:00,16.9,16.9,16.89,16.89,20600.0,11.7572,11.7572,11.7503,11.7503,20600.0
2011-07-20 13:55:00,16.89,16.9,16.89,16.9,21100.0,11.7503,11.7572,11.7503,11.7572,21100.0
2011-07-20 14:00:00,16.9,16.9,16.89,16.9,49500.0,11.7572,11.7572,11.7503,11.7572,49500.0
2011-07-20 14:05:00,16.9,16.9,16.89,16.9,26200.0,11.7572,11.7572,11.7503,11.7572,26200.0
2011-07-20 14:10:00,16.9,16.9,16.88,16.88,43300.0,11.7572,11.7572,11.7433,11.7433,43300.0
2011-07-20 14:15:00,16.89,16.89,16.88,16.89,66300.0,11.7503,11.7503,11.7433,11.7503,66300.0
2011-07-20 14:20:00,16.88,16.89,16.88,16.89,16700.0,11.7433,11.7503,11.7433,11.7503,16700.0
2011-07-20 14:25:00,16.89,16.89,16.88,16.88,17700.0,11.7503,11.7503,11.7433,11.7433,17700.0
2011-07-20 14:30:00,16.89,16.89,16.87,16.89,126100.0,11.7503,11.7503,11.7363,11.7503,126100.0
2011-07-20 14:35:00,16.89,16.9,16.87,16.87,62200.0,11.7503,11.7572,11.7363,11.7363,62200.0
2011-07-20 14:40:00,16.87,16.89,16.87,16.87,95100.0,11.7363,11.7503,11.7363,11.7363,95100.0
2011-07-20 14:45:00,16.87,16.88,16.84,16.85,131900.0,11.7363,11.7433,11.7155,11.7224,131900.0
2011-07-20 14:50:00,16.85,16.87,16.85,16.86,71500.0,11.7224,11.7363,11.7224,11.7294,71500.0
2011-07-20 14:55:00,16.86,16.87,16.86,16.87,36500.0,11.7294,11.7363,11.7294,11.7363,36500.0
2011-07-20 15:00:00,16.87,16.88,16.86,16.86,45400.0,11.7363,11.7433,11.7294,11.7294,45400.0
2011-07-20 15:05:00,16.87,16.9,16.86,16.9,94200.0,11.7363,11.7572,11.7294,11.7572,94200.0
2011-07-20 15:10:00,16.9,16.9,16.88,16.89,75800.0,11.7572,11.7572,11.7433,11.7503,75800.0
2011-07-20 15:15:00,16.89,16.91,16.89,16.9,79700.0,11.7503,11.7642,11.7503,11.7572,79700.0
2011-07-20 15:20:00,16.9,16.9,16.86,16.86,133000.0,11.7572,11.7572,11.7294,11.7294,133000.0
2011-07-20 15:25:00,16.86,16.88,16.86,16.88,113300.0,11.7294,11.7433,11.7294,11.7433,113300.0
2011-07-20 15:30:00,16.87,16.89,16.86,16.88,124400.0,11.7363,11.7503,11.7294,11.7433,124400.0
2011-07-20 15:35:00,16.88,16.88,16.87,16.88,45000.0,11.7433,11.7433,11.7363,11.7433,45000.0
2011-07-20 15:40:00,16.88,16.88,16.87,16.87,76300.0,11.7433,11.7433,11.7363,11.7363,76300.0
2011-07-20 15:45:00,16.88,16.88,16.82,16.83,271200.0,11.7433,11.7433,11.7016,11.7085,271200.0
2011-07-20 15:50:00,16.84,16.85,16.82,16.85,197200.0,11.7155,11.7224,11.7016,11.7224,197200.0
2011-07-20 15:55:00,16.85,16.87,16.82,16.86,450100.0,11.7224,11.7363,11.7016,11.7294,450100.0
2011-07-21 09:30:00,17.02,17.06,16.9,16.91,297300.0,11.8407,11.8685,11.7572,11.7642,297300.0
2011-07-21 09:35:00,16.91,16.91,16.86,16.87,161100.0,11.7642,11.7642,11.7294,11.7363,161100.0
2011-07-21 09:40:00,16.87,16.9,16.85,16.9,132800.0,11.7363,11.7572,11.7224,11.7572,132800.0
2011-07-21 09:45:00,16.9,16.95,16.88,16.92,354400.0,11.7572,11.792,11.7433,11.7711,354400.0
2011-07-21 09:50:00,16.93,16.96,16.91,16.94,213200.0,11.7781,11.799,11.7642,11.785,213200.0
2011-07-21 09:55:00,16.94,16.95,16.92,16.94,171700.0,11.785,11.792,11.7711,11.785,171700.0
2011-07-21 10:00:00,16.94,16.97,16.92,16.97,386800.0,11.785,11.8059,11.7711,11.8059,386800.0
2011-07-21 10:05:00,16.97,16.99,16.96,16.97,330800.0,11.8059,11.8198,11.799,11.8059,330800.0
2011-07-21 10:10:00,16.97,16.99,16.96,16.98,259600.0,11.8059,11.8198,11.799,11.8129,259600.0
2011-07-21 10:15:00,16.98,16.98,16.97,16.98,114800.0,11.8129,11.8129,11.8059,11.8129,114800.0
2011-07-21 10:20:00,16.98,17.0,16.97,17.0,475500.0,11.8129,11.8268,11.8059,11.8268,475500.0
2011-07-21 10:25:00,17.0,17.04,17.0,17.04,207200.0,11.8268,11.8546,11.8268,11.8546,207200.0
2011-07-21 10:30:00,17.04,17.1,17.01,17.09,402700.0,11.8546,11.8964,11.8337,11.8894,402700.0
2011-07-21 10:35:00,17.08,17.12,17.07,17.08,208500.0,11.8824,11.9103,11.8755,11.8824,208500.0
2011-07-21 10:40:00,17.07,17.08,17.03,17.05,181100.0,11.8755,11.8824,11.8477,11.8616,181100.0
2011-07-21 10:45:00,17.05,17.05,17.02,17.04,114300.0,11.8616,11.8616,11.8407,11.8546,114300.0
2011-07-21 10:50:00,17.04,17.05,17.03,17.03,78100.0,11.8546,11.8616,11.8477,11.8477,78100.0
2011-07-21 10:55:00,17.02,17.05,17.02,17.04,81500.0,11.8407,11.8616,11.8407,11.8546,81500.0
2011-07-21 11:00:00,17.03,17.04,17.0,17.0,156900.0,11.8477,11.8546,11.8268,11.8268,156900.0
2011-07-21 11:05:00,17.0,17.01,16.99,16.99,60400.0,11.8268,11.8337,11.8198,11.8198,60400.0
2011-07-21 11:10:00,16.99,17.01,16.99,17.01,194500.0,11.8198,11.8337,11.8198,11.8337,194500.0
2011-07-21 11:15:00,17.01,17.03,16.99,17.0,161700.0,11.8337,11.8477,11.8198,11.8268,161700.0
2011-07-21 11:20:00,16.99,17.02,16.99,17.01,107600.0,11.8198,11.8407,11.8198,11.8337,107600.0
2011-07-21 11:25:00,17.02,17.02,16.98,17.0,142100.0,11.8407,11.8407,11.8129,11.8268,142100.0
2011-07-21 11:30:00,17.0,17.01,16.99,17.01,86900.0,11.8268,11.8337,11.8198,11.8337,86900.0
2011-07-21 11:35:00,17.01,17.01,16.99,16.99,110500.0,11.8337,11.8337,11.8198,11.8198,110500.0
2011-07-21 11:40:00,17.0,17.0,16.99,16.99,102900.0,11.8268,11.8268,11.8198,11.8198,102900.0
2011-07-21 11:45:00,16.99,17.0,16.99,16.99,61800.0,11.8198,11.8268,11.8198,11.8198,61800.0
2011-07-21 11:50:00,16.99,17.0,16.99,16.99,47000.0,11.8198,11.8268,11.8198,11.8198,47000.0
2011-07-21 11:55:00,16.99,17.01,16.99,17.0,260200.0,11.8198,11.8337,11.8198,11.8268,260200.0
2011-07-21 12:00:00,16.99,17.0,16.99,16.99,189600.0,11.8198,11.8268,11.8198,11.8198,189600.0
2011-07-21 12:05:00,17.0,17.0,16.99,16.99,77600.0,11.8268,11.8268,11.8198,11.8198,77600.0
2011-07-21 12:10:00,17.0,17.0,16.99,17.0,50100.0,11.8268,11.8268,11.8198,11.8268,50100.0
2011-07-21 12:15:00,16.99,17.0,16.98,16.99,170600.0,11.8198,11.8268,11.8129,11.8198,170600.0
2011-07-21 12:20:00,17.0,17.01,16.98,16.98,307500.0,11.8268,11.8337,11.8129,11.8129,307500.0
2011-07-21 12:25:00,16.98,17.0,16.98,17.0,201600.0,11.8129,11.8268,11.8129,11.8268,201600.0
2011-07-21 12:30:00,16.99,17.0,16.97,16.98,112600.0,11.8198,11.8268,11.8059,11.8129,112600.0
2011-07-21 12:35:00,16.98,17.08,16.96,17.06,627800.0,11.8129,11.8824,11.799,11.8685,627800.0
2011-07-21 12:40:00,17.06,17.09,17.04,17.07,658400.0,11.8685,11.8894,11.8546,11.8755,658400.0
2011-07-21 12:45:00,17.07,17.09,17.04,17.04,374800.0,11.8755,11.8894,11.8546,11.8546,374800.0
2011-07-21 12:50:00,17.04,17.05,16.97,17.0,307900.0,11.8546,11.8616,11.8059,11.8268,307900.0
2011-07-21 12:55:00,17.0,17.04,16.99,17.02,119300.0,11.8268,11.8546,11.8198,11.8407,119300.0
2011-07-21 13:00:00,17.03,17.05,17.01,17.05,91700.0,11.8477,11.8616,11.8337,11.8616,91700.0
2011-07-21 13:05:00,17.04,17.05,17.02,17.05,65400.0,11.8546,11.8616,11.8407,11.8616,65400.0
2011-07-21 13:10:00,17.04,17.06,17.03,17.05,118100.0,11.8546,11.8685,11.8477,11.8616,118100.0
2011-07-21 13:15:00,17.06,17.06,17.04,17.06,107800.0,11.8685,11.8685,11.8546,11.8685,107800.0
2011-07-21 13:20:00,17.06,17.07,17.04,17.06,183800.0,11.8685,11.8755,11.8546,11.8685,183800.0
2011-07-21 13:25:00,17.06,17.08,17.06,17.07,142600.0,11.8685,11.8824,11.8685,11.8755,142600.0
2011-07-21 13:30:00,17.07,17.08,17.04,17.06,319900.0,11.8755,11.8824,11.8546,11.8685,319900.0
2011-07-21 13:35:00,17.06,17.07,17.05,17.07,213100.0,11.8685,11.8755,11.8616,11.8755,213100.0
2011-07-21 13:40:00,17.07,17.07,17.05,17.06,136600.0,11.8755,11.8755,11.8616,11.8685,136600.0
2011-07-21 13:45:00,17.06,17.07,17.04,17.04,205200.0,11.8685,11.8755,11.8546,11.8546,205200.0
2011-07-21 13:50:00,17.04,17.05,17.02,17.04,136100.0,11.8546,11.8616,11.8407,11.8546,136100.0
2011-07-21 13:55:00,17.04,17.09,17.03,17.09,181400.0,11.8546,11.8894,11.8477,11.8894,181400.0
2011-07-21 14:00:00,17.09,17.09,17.06,17.06,190700.0,11.8894,11.8894,11.8685,11.8685,190700.0
2011-07-21 14:05:00,17.07,17.07,17.04,17.06,153000.0,11.8755,11.8755,11.8546,11.8685,153000.0
2011-07-21 14:10:00,17.06,17.07,17.03,17.05,73900.0,11.8685,11.8755,11.8477,11.8616,73900.0
2011-07-21 14:15:00,17.05,17.05,17.01,17.03,78400.0,11.8616,11.8616,11.8337,11.8477,78400.0
2011-07-21 14:20:00,17.02,17.03,17.01,17.02,62400.0,11.8407,11.8477,11.8337,11.8407,62400.0
2011-07-21 14:25:00,17.02,17.05,17.01,17.05,148000.0,11.8407,11.8616,11.8337,11.8616,148000.0
2011-07-21 14:30:00,17.04,17.06,17.03,17.05,127800.0,11.8546,11.8685,11.8477,11.8616,127800.0
2011-07-21 14:35:00,17.04,17.07,17.04,17.06,109000.0,11.8546,11.8755,11.8546,11.8685,109000.0
2011-07-21 14:40:00,17.06,17.06,17.04,17.06,142500.0,11.8685,11.8685,11.8546,11.8685,142500.0
2011-07-21 14:45:00,17.06,17.07,17.05,17.06,103500.0,11.8685,11.8755,11.8616,11.8685,103500.0
2011-07-21 14:50:00,17.05,17.06,17.05,17.05,77100.0,11.8616,11.8685,11.8616,11.8616,77100.0
2011-07-21 14:55:00,17.05,17.09,17.05,17.07,254300.0,11.8616,11.8894,11.8616,11.8755,254300.0
2011-07-21 15:00:00,17.07,17.1,17.07,17.07,310200.0,11.8755,11.8964,11.8755,11.8755,310200.0
2011-07-21 15:05:00,17.07,17.1,17.07,17.09,377000.0,11.8755,11.8964,11.8755,11.8894,377000.0
2011-07-21 15:10:00,17.09,17.09,17.07,17.07,122300.0,11.8894,11.8894,11.8755,11.8755,122300.0
2011-07-21 15:15:00,17.08,17.11,17.07,17.1,410500.0,11.8824,11.9033,11.8755,11.8964,410500.0
2011-07-21 15:20:00,17.11,17.11,17.08,17.1,296000.0,11.9033,11.9033,11.8824,11.8964,296000.0
2011-07-21 15:25:00,17.09,17.1,17.09,17.1,112200.0,11.8894,11.8964,11.8894,11.8964,112200.0
2011-07-21 15:30:00,17.1,17.1,17.07,17.07,240000.0,11.8964,11.8964,11.8755,11.8755,240000.0
2011-07-21 15:35:00,17.07,17.08,17.03,17.03,326200.0,11.8755,11.8824,11.8477,11.8477,326200.0
2011-07-21 15:40:00,17.03,17.04,17.02,17.04,205500.0,11.8477,11.8546,11.8407,11.8546,205500.0
2011-07-21 15:45:00,17.04,17.05,17.01,17.02,495200.0,11.8546,11.8616,11.8337,11.8407,495200.0
2011-07-21 15:50:00,17.02,17.02,16.99,16.99,671900.0,11.8407,11.8407,11.8198,11.8198,671900.0
2011-07-21 15:55:00,16.99,17.02,16.98,17.02,797000.0,11.8198,11.8407,11.8129,11.8407,797000.0
2011-07-22 09:30:00,16.98,17.09,16.98,17.09,256000.0,11.8129,11.8894,11.8129,11.8894,256000.0
2011-07-22 09:35:00,17.1,17.11,17.02,17.03,217900.0,11.8964,11.9033,11.8407,11.8477,217900.0
2011-07-22 09:40:00,17.03,17.04,17.0,17.04,191000.0,11.8477,11.8546,11.8268,11.8546,191000.0
2011-07-22 09:45:00,17.03,17.05,17.0,17.03,216800.0,11.8477,11.8616,11.8268,11.8477,216800.0
2011-07-22 09:50:00,17.04,17.04,16.91,16.98,287500.0,11.8546,11.8546,11.7642,11.8129,287500.0
2011-07-22 09:55:00,16.99,16.99,16.93,16.93,141100.0,11.8198,11.8198,11.7781,11.7781,141100.0
2011-07-22 10:00:00,16.93,16.97,16.91,16.95,181200.0,11.7781,11.8059,11.7642,11.792,181200.0
2011-07-22 10:05:00,16.96,16.98,16.94,16.95,176800.0,11.799,11.8129,11.785,11.792,176800.0
2011-07-22 10:10:00,16.95,16.98,16.95,16.95,166200.0,11.792,11.8129,11.792,11.792,166200.0
2011-07-22 10:15:00,16.95,16.97,16.9,16.92,232900.0,11.792,11.8059,11.7572,11.7711,232900.0
2011-07-22 10:20:00,16.92,16.93,16.87,16.89,164800.0,11.7711,11.7781,11.7363,11.7503,164800.0
2011-07-22 10:25:00,16.89,16.93,16.89,16.91,126700.0,11.7503,11.7781,11.7503,11.7642,126700.0
2011-07-22 10:30:00,16.91,16.92,16.91,16.92,68000.0,11.7642,11.7711,11.7642,11.7711,68000.0
2011-07-22 10:35:00,16.91,16.96,16.91,16.92,205600.0,11.7642,11.799,11.7642,11.7711,205600.0
2011-07-22 10:40:00,16.92,16.95,16.91,16.94,180000.0,11.7711,11.792,11.7642,11.785,180000.0
2011-07-22 10:45:00,16.94,16.95,16.92,16.93,127600.0,11.785,11.792,11.7711,11.7781,127600.0
2011-07-22 10:50:00,16.93,16.93,16.9,16.92,162900.0,11.7781,11.7781,11.7572,11.7711,162900.0
2011-07-22 10:55:00,16.91,16.95,16.91,16.94,118900.0,11.7642,11.792,11.7642,11.785,118900.0
2011-07-22 11:00:00,16.95,16.96,16.93,16.94,133700.0,11.792,11.799,11.7781,11.785,133700.0
2011-07-22 11:05:00,16.94,16.94,16.9,16.91,103500.0,11.785,11.785,11.7572,11.7642,103500.0
2011-07-22 11:10:00,16.9,16.92,16.89,16.9,167000.0,11.7572,11.7711,11.7503,11.7572,167000.0
2011-07-22 11:15:00,16.9,16.94,16.89,16.94,223300.0,11.7572,11.785,11.7503,11.785,223300.0
2011-07-22 11:20:00,16.94,16.94,16.92,16.94,155000.0,11.785,11.785,11.7711,11.785,155000.0
2011-07-22 11:25:00,16.93,16.94,16.93,16.94,147300.0,11.7781,11.785,11.7781,11.785,147300.0
2011-07-22 11:30:00,16.94,16.96,16.94,16.95,91200.0,11.785,11.799,11.785,11.792,91200.0
2011-07-22 11:35:00,16.94,16.98,16.93,16.98,143600.0,11.785,11.8129,11.7781,11.8129,143600.0
2011-07-22 11:40:00,16.98,17.0,16.97,17.0,74900.0,11.8129,11.8268,11.8059,11.8268,74900.0
2011-07-22 11:45:00,17.0,17.01,16.99,17.01,358000.0,11.8268,11.8337,11.8198,11.8337,358000.0
2011-07-22 11:50:00,17.01,17.01,17.0,17.01,97900.0,11.8337,11.8337,11.8268,11.8337,97900.0
2011-07-22 11:55:00,17.01,17.01,17.0,17.01,105200.0,11.8337,11.8337,11.8268,11.8337,105200.0
2011-07-22 12:00:00,17.0,17.01,17.0,17.01,69800.0,11.8268,11.8337,11.8268,11.8337,69800.0
2011-07-22 12:05:00,17.01,17.02,17.0,17.01,175200.0,11.8337,11.8407,11.8268,11.8337,175200.0
2011-07-22 12:10:00,17.0,17.03,17.0,17.03,315900.0,11.8268,11.8477,11.8268,11.8477,315900.0
2011-07-22 12:15:00,17.02,17.03,17.01,17.01,134800.0,11.8407,11.8477,11.8337,11.8337,134800.0
2011-07-22 12:20:00,17.01,17.01,17.0,17.0,113800.0,11.8337,11.8337,11.8268,11.8268,113800.0
2011-07-22 12:25:00,17.0,17.02,17.0,17.01,124600.0,11.8268,11.8407,11.8268,11.8337,124600.0
2011-07-22 12:30:00,17.01,17.02,17.0,17.0,89400.0,11.8337,11.8407,11.8268,11.8268,89400.0
2011-07-22 12:35:00,17.01,17.01,16.99,17.0,123200.0,11.8337,11.8337,11.8198,11.8268,123200.0
2011-07-22 12:40:00,17.01,17.01,17.0,17.01,84200.0,11.8337,11.8337,11.8268,11.8337,84200.0
2011-07-22 12:45:00,17.01,17.01,17.0,17.01,100300.0,11.8337,11.8337,11.8268,11.8337,100300.0
2011-07-22 12:50:00,17.01,17.01,17.0,17.01,66400.0,11.8337,11.8337,11.8268,11.8337,66400.0
2011-07-22 12:55:00,17.0,17.03,17.0,17.02,305700.0,11.8268,11.8477,11.8268,11.8407,305700.0
2011-07-22 13:00:00,17.02,17.02,17.0,17.0,130500.0,11.8407,11.8407,11.8268,11.8268,130500.0
2011-07-22 13:05:00,17.0,17.01,17.0,17.0,63100.0,11.8268,11.8337,11.8268,11.8268,63100.0
2011-07-22 13:10:00,17.0,17.01,17.0,17.0,66700.0,11.8268,11.8337,11.8268,11.8268,66700.0
2011-07-22 13:15:00,17.01,17.02,17.0,17.01,134200.0,11.8337,11.8407,11.8268,11.8337,134200.0
2011-07-22 13:20:00,17.01,17.02,17.0,17.01,145300.0,11.8337,11.8407,11.8268,11.8337,145300.0
2011-07-22 13:25:00,17.0,17.01,17.0,17.01,48100.0,11.8268,11.8337,11.8268,11.8337,48100.0
2011-07-22 13:30:00,17.01,17.01,17.0,17.01,52700.0,11.8337,11.8337,11.8268,11.8337,52700.0
2011-07-22 13:35:00,17.0,17.01,17.0,17.0,36300.0,11.8268,11.8337,11.8268,11.8268,36300.0
2011-07-22 13:40:00,17.0,17.02,17.0,17.0,267900.0,11.8268,11.8407,11.8268,11.8268,267900.0
2011-07-22 13:45:00,17.01,17.02,17.0,17.02,367200.0,11.8337,11.8407,11.8268,11.8407,367200.0
2011-07-22 13:50:00,17.01,17.03,17.01,17.03,167400.0,11.8337,11.8477,11.8337,11.8477,167400.0
2011-07-22 13:55:00,17.02,17.04,17.02,17.03,449100.0,11.8407,11.8546,11.8407,11.8477,449100.0
2011-07-22 14:00:00,17.03,17.05,17.03,17.05,228100.0,11.8477,11.8616,11.8477,11.8616,228100.0
2011-07-22 14:05:00,17.04,17.06,17.03,17.04,634800.0,11.8546,11.8685,11.8477,11.8546,634800.0
2011-07-22 14:10:00,17.04,17.05,17.03,17.05,36600.0,11.8546,11.8616,11.8477,11.8616,36600.0
2011-07-22 14:15:00,17.05,17.05,17.04,17.04,64400.0,11.8616,11.8616,11.8546,11.8546,64400.0
2011-07-22 14:20:00,17.04,17.05,17.02,17.03,228000.0,11.8546,11.8616,11.8407,11.8477,228000.0
2011-07-22 14:25:00,17.04,17.04,17.02,17.04,234000.0,11.8546,11.8546,11.8407,11.8546,234000.0
2011-07-22 14:30:00,17.03,17.05,17.03,17.05,73600.0,11.8477,11.8616,11.8477,11.8616,73600.0
2011-07-22 14:35:00,17.05,17.06,17.04,17.05,227000.0,11.8616,11.8685,11.8546,11.8616,227000.0
2011-07-22 14:40:00,17.06,17.06,17.05,17.06,55400.0,11.8685,11.8685,11.8616,11.8685,55400.0
2011-07-22 14:45:00,17.06,17.06,17.05,17.06,34800.0,11.8685,11.8685,11.8616,11.8685,34800.0
2011-07-22 14:50:00,17.05,17.08,17.05,17.07,162500.0,11.8616,11.8824,11.8616,11.8755,162500.0
2011-07-22 14:55:00,17.08,17.09,17.07,17.09,140400.0,11.8824,11.8894,11.8755,11.8894,140400.0
2011-07-22 15:00:00,17.08,17.09,17.06,17.06,162800.0,11.8824,11.8894,11.8685,11.8685,162800.0
2011-07-22 15:05:00,17.07,17.07,17.05,17.06,66500.0,11.8755,11.8755,11.8616,11.8685,66500.0
2011-07-22 15:10:00,17.05,17.06,17.05,17.06,92800.0,11.8616,11.8685,11.8616,11.8685,92800.0
2011-07-22 15:15:00,17.06,17.08,17.05,17.08,94200.0,11.8685,11.8824,11.8616,11.8824,94200.0
2011-07-22 15:20:00,17.08,17.09,17.06,17.08,790400.0,11.8824,11.8894,11.8685,11.8824,790400.0
2011-07-22 15:25:00,17.08,17.09,17.06,17.06,118900.0,11.8824,11.8894,11.8685,11.8685,118900.0
2011-07-22 15:30:00,17.07,17.07,17.05,17.05,89500.0,11.8755,11.8755,11.8616,11.8616,89500.0
2011-07-22 15:35:00,17.05,17.08,17.05,17.08,149500.0,11.8616,11.8824,11.8616,11.8824,149500.0
2011-07-22 15:40:00,17.08,17.1,17.06,17.1,857500.0,11.8824,11.8964,11.8685,11.8964,857500.0
2011-07-22 15:45:00,17.1,17.14,17.09,17.13,1100000.0,11.8964,11.9242,11.8894,11.9172,1100000.0
2011-07-22 15:50:00,17.12,17.15,17.11,17.14,443900.0,11.9103,11.9311,11.9033,11.9242,443900.0
2011-07-22 15:55:00,17.14,17.15,17.12,17.15,761700.0,11.9242,11.9311,11.9103,11.9311,761700.0
2011-07-25 09:30:00,16.97,17.07,16.97,17.04,350600.0,11.8059,11.8755,11.8059,11.8546,350600.0
2011-07-25 09:35:00,17.04,17.04,16.94,17.0,204300.0,11.8546,11.8546,11.785,11.8268,204300.0
2011-07-25 09:40:00,17.0,17.01,16.95,16.99,156100.0,11.8268,11.8337,11.792,11.8198,156100.0
2011-07-25 09:45:00,16.99,17.04,16.98,16.99,159400.0,11.8198,11.8546,11.8129,11.8198,159400.0
2011-07-25 09:50:00,16.98,17.01,16.96,16.98,426500.0,11.8129,11.8337,11.799,11.8129,426500.0
2011-07-25 09:55:00,16.99,17.01,16.97,17.0,131700.0,11.8198,11.8337,11.8059,11.8268,131700.0
2011-07-25 10:00:00,17.01,17.01,16.97,17.0,163100.0,11.8337,11.8337,11.8059,11.8268,163100.0
2011-07-25 10:05:00,17.0,17.01,16.99,17.01,105100.0,11.8268,11.8337,11.8198,11.8337,105100.0
2011-07-25 10:10:00,17.01,17.01,16.98,16.99,154400.0,11.8337,11.8337,11.8129,11.8198,154400.0
2011-07-25 10:15:00,16.98,17.0,16.97,16.99,138100.0,11.8129,11.8268,11.8059,11.8198,138100.0
2011-07-25 10:20:00,16.98,17.0,16.96,16.98,226800.0,11.8129,11.8268,11.799,11.8129,226800.0
2011-07-25 10:25:00,16.98,17.01,16.97,17.01,262100.0,11.8129,11.8337,11.8059,11.8337,262100.0
2011-07-25 10:30:00,17.01,17.01,16.98,17.0,221700.0,11.8337,11.8337,11.8129,11.8268,221700.0
2011-07-25 10:35:00,16.99,17.0,16.99,17.0,302200.0,11.8198,11.8268,11.8198,11.8268,302200.0
2011-07-25 10:40:00,17.0,17.04,16.99,17.01,373400.0,11.8268,11.8546,11.8198,11.8337,373400.0
2011-07-25 10:45:00,17.0,17.02,16.98,17.0,362000.0,11.8268,11.8407,11.8129,11.8268,362000.0
2011-07-25 10:50:00,17.0,17.02,16.96,16.99,569700.0,11.8268,11.8407,11.799,11.8198,569700.0
2011-07-25 10:55:00,17.0,17.02,16.98,17.02,435900.0,11.8268,11.8407,11.8129,11.8407,435900.0
2011-07-25 11:00:00,17.01,17.02,16.99,17.0,291600.0,11.8337,11.8407,11.8198,11.8268,291600.0
2011-07-25 11:05:00,16.99,17.01,16.98,16.99,470700.0,11.8198,11.8337,11.8129,11.8198,470700.0
2011-07-25 11:10:00,16.99,17.0,16.99,17.0,118800.0,11.8198,11.8268,11.8198,11.8268,118800.0
2011-07-25 11:15:00,17.0,17.0,16.99,16.99,38700.0,11.8268,11.8268,11.8198,11.8198,38700.0
2011-07-25 11:20:00,17.0,17.0,16.99,17.0,198700.0,11.8268,11.8268,11.8198,11.8268,198700.0
2011-07-25 11:25:00,17.0,17.0,16.96,17.0,399000.0,11.8268,11.8268,11.799,11.8268,399000.0
2011-07-25 11:30:00,17.0,17.0,16.97,16.98,53200.0,11.8268,11.8268,11.8059,11.8129,53200.0
2011-07-25 11:35:00,16.98,17.0,16.96,16.96,257200.0,11.8129,11.8268,11.799,11.799,257200.0
2011-07-25 11:40:00,16.96,16.98,16.93,16.96,133400.0,11.799,11.8129,11.7781,11.799,133400.0
2011-07-25 11:45:00,16.96,16.97,16.94,16.95,56500.0,11.799,11.8059,11.785,11.792,56500.0
2011-07-25 11:50:00,16.95,16.95,16.92,16.94,102400.0,11.792,11.792,11.7711,11.785,102400.0
2011-07-25 11:55:00,16.94,16.96,16.93,16.93,114500.0,11.785,11.799,11.7781,11.7781,114500.0
2011-07-25 12:00:00,16.93,16.95,16.93,16.93,63900.0,11.7781,11.792,11.7781,11.7781,63900.0
2011-07-25 12:05:00,16.93,16.93,16.91,16.92,97800.0,11.7781,11.7781,11.7642,11.7711,97800.0
2011-07-25 12:10:00,16.91,16.93,16.9,16.91,84400.0,11.7642,11.7781,11.7572,11.7642,84400.0
2011-07-25 12:15:00,16.92,16.93,16.91,16.91,70900.0,11.7711,11.7781,11.7642,11.7642,70900.0
2011-07-25 12:20:00,16.91,16.95,16.91,16.95,43400.0,11.7642,11.792,11.7642,11.792,43400.0
2011-07-25 12:25:00,16.95,17.01,16.95,17.0,199400.0,11.792,11.8337,11.792,11.8268,199400.0
2011-07-25 12:30:00,17.0,17.01,16.99,17.0,168900.0,11.8268,11.8337,11.8198,11.8268,168900.0
2011-07-25 12:35:00,17.01,17.02,17.0,17.01,80100.0,11.8337,11.8407,11.8268,11.8337,80100.0
2011-07-25 12:40:00,17.02,17.02,16.99,17.0,371400.0,11.8407,11.8407,11.8198,11.8268,371400.0
2011-07-25 12:45:00,17.0,17.03,16.99,17.01,654000.0,11.8268,11.8477,11.8198,11.8337,654000.0
2011-07-25 12:50:00,17.01,17.03,17.0,17.0,354500.0,11.8337,11.8477,11.8268,11.8268,354500.0
2011-07-25 12:55:00,17.0,17.01,17.0,17.01,18500.0,11.8268,11.8337,11.8268,11.8337,18500.0
2011-07-25 13:00:00,17.01,17.01,17.0,17.0,29300.0,11.8337,11.8337,11.8268,11.8268,29300.0
2011-07-25 13:05:00,17.01,17.03,17.01,17.02,273300.0,11.8337,11.8477,11.8337,11.8407,273300.0
2011-07-25 13:10:00,17.02,17.03,17.01,17.03,128000.0,11.8407,11.8477,11.8337,11.8477,128000.0
2011-07-25 13:15:00,17.03,17.03,17.02,17.02,101500.0,11.8477,11.8477,11.8407,11.8407,101500.0
2011-07-25 13:20:00,17.02,17.03,17.02,17.03,144400.0,11.8407,11.8477,11.8407,11.8477,144400.0
2011-07-25 13:25:00,17.02,17.03,17.02,17.03,30300.0,11.8407,11.8477,11.8407,11.8477,30300.0
2011-07-25 13:30:00,17.03,17.03,17.02,17.03,98000.0,11.8477,11.8477,11.8407,11.8477,98000.0
2011-07-25 13:35:00,17.03,17.03,17.02,17.03,78700.0,11.8477,11.8477,11.8407,11.8477,78700.0
2011-07-25 13:40:00,17.03,17.03,17.01,17.03,119200.0,11.8477,11.8477,11.8337,11.8477,119200.0
2011-07-25 13:45:00,17.03,17.05,17.02,17.03,160000.0,11.8477,11.8616,11.8407,11.8477,160000.0
2011-07-25 13:50:00,17.03,17.05,17.02,17.05,192500.0,11.8477,11.8616,11.8407,11.8616,192500.0
2011-07-25 13:55:00,17.05,17.06,17.04,17.05,156600.0,11.8616,11.8685,11.8546,11.8616,156600.0
2011-07-25 14:00:00,17.05,17.06,17.04,17.05,293300.0,11.8616,11.8685,11.8546,11.8616,293300.0
2011-07-25 14:05:00,17.05,17.05,17.03,17.05,52400.0,11.8616,11.8616,11.8477,11.8616,52400.0
2011-07-25 14:10:00,17.05,17.05,17.02,17.03,120200.0,11.8616,11.8616,11.8407,11.8477,120200.0
2011-07-25 14:15:00,17.02,17.03,17.02,17.03,78700.0,11.8407,11.8477,11.8407,11.8477,78700.0
2011-07-25 14:20:00,17.02,17.03,17.01,17.03,370100.0,11.8407,11.8477,11.8337,11.8477,370100.0
2011-07-25 14:25:00,17.03,17.04,17.02,17.04,50900.0,11.8477,11.8546,11.8407,11.8546,50900.0
2011-07-25 14:30:00,17.04,17.04,17.02,17.02,118300.0,11.8546,11.8546,11.8407,11.8407,118300.0
2011-07-25 14:35:00,17.03,17.03,17.02,17.02,113900.0,11.8477,11.8477,11.8407,11.8407,113900.0
2011-07-25 14:40:00,17.02,17.05,17.01,17.03,189500.0,11.8407,11.8616,11.8337,11.8477,189500.0
2011-07-25 14:45:00,17.02,17.02,17.0,17.01,87700.0,11.8407,11.8407,11.8268,11.8337,87700.0
2011-07-25 14:50:00,17.0,17.03,16.99,17.01,111600.0,11.8268,11.8477,11.8198,11.8337,111600.0
2011-07-25 14:55:00,17.01,17.02,17.0,17.01,146400.0,11.8337,11.8407,11.8268,11.8337,146400.0
2011-07-25 15:00:00,17.0,17.01,17.0,17.0,195000.0,11.8268,11.8337,11.8268,11.8268,195000.0
2011-07-25 15:05:00,17.01,17.01,16.98,16.98,233900.0,11.8337,11.8337,11.8129,11.8129,233900.0
2011-07-25 15:10:00,16.99,17.0,16.98,17.0,160200.0,11.8198,11.8268,11.8129,11.8268,160200.0
2011-07-25 15:15:00,17.0,17.03,16.99,17.02,214100.0,11.8268,11.8477,11.8198,11.8407,214100.0
2011-07-25 15:20:00,17.01,17.02,16.99,17.0,95100.0,11.8337,11.8407,11.8198,11.8268,95100.0
2011-07-25 15:25:00,16.99,17.02,16.98,17.01,151900.0,11.8198,11.8407,11.8129,11.8337,151900.0
2011-07-25 15:30:00,17.02,17.02,17.0,17.02,156500.0,11.8407,11.8407,11.8268,11.8407,156500.0
2011-07-25 15:35:00,17.02,17.02,17.01,17.02,63900.0,11.8407,11.8407,11.8337,11.8407,63900.0
2011-07-25 15:40:00,17.01,17.02,16.99,16.99,159200.0,11.8337,11.8407,11.8198,11.8198,159200.0
2011-07-25 15:45:00,16.99,17.0,16.99,17.0,524200.0,11.8198,11.8268,11.8198,11.8268,524200.0
2011-07-25 15:50:00,16.99,17.0,16.99,17.0,157500.0,11.8198,11.8268,11.8198,11.8268,157500.0
2011-07-25 15:55:00,17.0,17.02,16.99,17.02,758100.0,11.8268,11.8407,11.8198,11.8407,758100.0
2011-07-26 09:30:00,17.09,17.14,17.06,17.06,340300.0,11.8894,11.9242,11.8685,11.8685,340300.0
2011-07-26 09:35:00,17.05,17.1,17.01,17.03,241400.0,11.8616,11.8964,11.8337,11.8477,241400.0
2011-07-26 09:40:00,17.02,17.06,17.01,17.05,369600.0,11.8407,11.8685,11.8337,11.8616,369600.0
2011-07-26 09:45:00,17.06,17.06,17.01,17.03,448200.0,11.8685,11.8685,11.8337,11.8477,448200.0
2011-07-26 09:50:00,17.04,17.06,17.02,17.03,497600.0,11.8546,11.8685,11.8407,11.8477,497600.0
2011-07-26 09:55:00,17.03,17.07,17.01,17.05,330300.0,11.8477,11.8755,11.8337,11.8616,330300.0
2011-07-26 10:00:00,17.05,17.06,17.02,17.03,574600.0,11.8616,11.8685,11.8407,11.8477,574600.0
2011-07-26 10:05:00,17.03,17.04,17.0,17.02,279200.0,11.8477,11.8546,11.8268,11.8407,279200.0
2011-07-26 10:10:00,17.02,17.05,17.02,17.04,382500.0,11.8407,11.8616,11.8407,11.8546,382500.0
2011-07-26 10:15:00,17.03,17.05,17.03,17.05,438600.0,11.8477,11.8616,11.8477,11.8616,438600.0
2011-07-26 10:20:00,17.05,17.05,17.03,17.05,223300.0,11.8616,11.8616,11.8477,11.8616,223300.0
2011-07-26 10:25:00,17.05,17.06,17.04,17.04,443000.0,11.8616,11.8685,11.8546,11.8546,443000.0
2011-07-26 10:30:00,17.04,17.04,17.01,17.03,115200.0,11.8546,11.8546,11.8337,11.8477,115200.0
2011-07-26 10:35:00,17.03,17.06,17.03,17.04,106700.0,11.8477,11.8685,11.8477,11.8546,106700.0
2011-07-26 10:40:00,17.05,17.05,17.04,17.04,746800.0,11.8616,11.8616,11.8546,11.8546,746800.0
2011-07-26 10:45:00,17.05,17.05,17.02,17.04,482700.0,11.8616,11.8616,11.8407,11.8546,482700.0
2011-07-26 10:50:00,17.03,17.04,17.02,17.02,114000.0,11.8477,11.8546,11.8407,11.8407,114000.0
2011-07-26 10:55:00,17.02,17.05,17.01,17.04,330000.0,11.8407,11.8616,11.8337,11.8546,330000.0
2011-07-26 11:00:00,17.04,17.04,17.01,17.01,84100.0,11.8546,11.8546,11.8337,11.8337,84100.0
2011-07-26 11:05:00,17.02,17.03,17.01,17.02,97100.0,11.8407,11.8477,11.8337,11.8407,97100.0
2011-07-26 11:10:00,17.01,17.03,17.0,17.02,167900.0,11.8337,11.8477,11.8268,11.8407,167900.0
2011-07-26 11:15:00,17.01,17.02,17.01,17.02,98700.0,11.8337,11.8407,11.8337,11.8407,98700.0
2011-07-26 11:20:00,17.02,17.02,17.0,17.01,195500.0,11.8407,11.8407,11.8268,11.8337,195500.0
2011-07-26 11:25:00,17.0,17.02,17.0,17.02,59800.0,11.8268,11.8407,11.8268,11.8407,59800.0
2011-07-26 11:30:00,17.02,17.02,17.0,17.02,162500.0,11.8407,11.8407,11.8268,11.8407,162500.0
2011-07-26 11:35:00,17.02,17.02,17.0,17.02,154000.0,11.8407,11.8407,11.8268,11.8407,154000.0
2011-07-26 11:40:00,17.02,17.03,17.02,17.03,79900.0,11.8407,11.8477,11.8407,11.8477,79900.0
2011-07-26 11:45:00,17.03,17.04,17.02,17.04,105600.0,11.8477,11.8546,11.8407,11.8546,105600.0
2011-07-26 11:50:00,17.04,17.04,17.02,17.04,97600.0,11.8546,11.8546,11.8407,11.8546,97600.0
2011-07-26 11:55:00,17.04,17.04,17.03,17.04,47400.0,11.8546,11.8546,11.8477,11.8546,47400.0
2011-07-26 12:00:00,17.04,17.09,17.03,17.06,222500.0,11.8546,11.8894,11.8477,11.8685,222500.0
2011-07-26 12:05:00,17.06,17.07,17.05,17.07,148000.0,11.8685,11.8755,11.8616,11.8755,148000.0
2011-07-26 12:10:00,17.06,17.08,17.06,17.07,218900.0,11.8685,11.8824,11.8685,11.8755,218900.0
2011-07-26 12:15:00,17.07,17.1,17.07,17.09,243700.0,11.8755,11.8964,11.8755,11.8894,243700.0
2011-07-26 12:20:00,17.09,17.11,17.09,17.09,54300.0,11.8894,11.9033,11.8894,11.8894,54300.0
2011-07-26 12:25:00,17.1,17.15,17.09,17.14,171400.0,11.8964,11.9311,11.8894,11.9242,171400.0
2011-07-26 12:30:00,17.15,17.16,17.12,17.13,237500.0,11.9311,11.9381,11.9103,11.9172,237500.0
2011-07-26 12:35:00,17.12,17.14,17.12,17.14,171800.0,11.9103,11.9242,11.9103,11.9242,171800.0
2011-07-26 12:40:00,17.15,17.18,17.14,17.17,155000.0,11.9311,11.952,11.9242,11.9451,155000.0
2011-07-26 12:45:00,17.17,17.17,17.15,17.16,236000.0,11.9451,11.9451,11.9311,11.9381,236000.0
2011-07-26 12:50:00,17.15,17.18,17.15,17.17,247100.0,11.9311,11.952,11.9311,11.9451,247100.0
2011-07-26 12:55:00,17.16,17.18,17.16,17.17,384300.0,11.9381,11.952,11.9381,11.9451,384300.0
2011-07-26 13:00:00,17.17,17.2,17.16,17.19,403400.0,11.9451,11.9659,11.9381,11.959,403400.0
2011-07-26 13:05:00,17.18,17.21,17.18,17.19,275200.0,11.952,11.9729,11.952,11.959,275200.0
2011-07-26 13:10:00,17.18,17.2,17.17,17.2,147700.0,11.952,11.9659,11.9451,11.9659,147700.0
2011-07-26 13:15:00,17.2,17.2,17.18,17.18,117800.0,11.9659,11.9659,11.952,11.952,117800.0
2011-07-26 13:20:00,17.18,17.19,17.18,17.19,44400.0,11.952,11.959,11.952,11.959,44400.0
2011-07-26 13:25:00,17.19,17.21,17.18,17.21,158100.0,11.959,11.9729,11.952,11.9729,158100.0
2011-07-26 13:30:00,17.2,17.21,17.2,17.2,32500.0,11.9659,11.9729,11.9659,11.9659,32500.0
2011-07-26 13:35:00,17.2,17.21,17.19,17.21,169000.0,11.9659,11.9729,11.959,11.9729,169000.0
2011-07-26 13:40:00,17.21,17.22,17.2,17.22,114100.0,11.9729,11.9798,11.9659,11.9798,114100.0
2011-07-26 13:45:00,17.22,17.29,17.21,17.23,650200.0,11.9798,12.0285,11.9729,11.9868,650200.0
2011-07-26 13:50:00,17.23,17.28,17.22,17.27,279300.0,11.9868,12.0216,11.9798,12.0146,279300.0
2011-07-26 13:55:00,17.26,17.27,17.25,17.26,137100.0,12.0077,12.0146,12.0007,12.0077,137100.0
2011-07-26 14:00:00,17.26,17.33,17.24,17.3,353500.0,12.0077,12.0564,11.9938,12.0355,353500.0
2011-07-26 14:05:00,17.3,17.35,17.3,17.34,294500.0,12.0355,12.0703,12.0355,12.0633,294500.0
2011-07-26 14:10:00,17.34,17.35,17.3,17.32,327300.0,12.0633,12.0703,12.0355,12.0494,327300.0
2011-07-26 14:15:00,17.32,17.34,17.32,17.33,140200.0,12.0494,12.0633,12.0494,12.0564,140200.0
2011-07-26 14:20:00,17.33,17.35,17.32,17.35,170800.0,12.0564,12.0703,12.0494,12.0703,170800.0
2011-07-26 14:25:00,17.35,17.35,17.32,17.32,553300.0,12.0703,12.0703,12.0494,12.0494,553300.0
2011-07-26 14:30:00,17.32,17.35,17.29,17.35,350800.0,12.0494,12.0703,12.0285,12.0703,350800.0
2011-07-26 14:35:00,17.34,17.35,17.3,17.3,212500.0,12.0633,12.0703,12.0355,12.0355,212500.0
2011-07-26 14:40:00,17.31,17.32,17.28,17.31,182100.0,12.0425,12.0494,12.0216,12.0425,182100.0
2011-07-26 14:45:00,17.31,17.32,17.3,17.32,124100.0,12.0425,12.0494,12.0355,12.0494,124100.0
2011-07-26 14:50:00,17.31,17.32,17.31,17.32,82200.0,12.0425,12.0494,12.0425,12.0494,82200.0
2011-07-26 14:55:00,17.31,17.32,17.3,17.3,418000.0,12.0425,12.0494,12.0355,12.0355,418000.0
2011-07-26 15:00:00,17.3,17.31,17.22,17.23,527500.0,12.0355,12.0425,11.9798,11.9868,527500.0
2011-07-26 15:05:00,17.22,17.26,17.22,17.26,256800.0,11.9798,12.0077,11.9798,12.0077,256800.0
2011-07-26 15:10:00,17.25,17.28,17.25,17.26,270000.0,12.0007,12.0216,12.0007,12.0077,270000.0
2011-07-26 15:15:00,17.25,17.26,17.24,17.26,157600.0,12.0007,12.0077,11.9938,12.0077,157600.0
2011-07-26 15:20:00,17.26,17.26,17.24,17.24,465600.0,12.0077,12.0077,11.9938,11.9938,465600.0
2011-07-26 15:25:00,17.25,17.26,17.24,17.24,299700.0,12.0007,12.0077,11.9938,11.9938,299700.0
2011-07-26 15:30:00,17.25,17.27,17.24,17.26,476000.0,12.0007,12.0146,11.9938,12.0077,476000.0
2011-07-26 15:35:00,17.25,17.27,17.25,17.26,396500.0,12.0007,12.0146,12.0007,12.0077,396500.0
2011-07-26 15:40:00,17.26,17.28,17.24,17.24,469500.0,12.0077,12.0216,11.9938,11.9938,469500.0
2011-07-26 15:45:00,17.24,17.26,17.22,17.26,944500.0,11.9938,12.0077,11.9798,12.0077,944500.0
2011-07-26 15:50:00,17.26,17.28,17.24,17.28,1002500.0,12.0077,12.0216,11.9938,12.0216,1002500.0
2011-07-26 15:55:00,17.28,17.32,17.27,17.3,1029600.0,12.0216,12.0494,12.0146,12.0355,1029600.0
2011-07-27 09:30:00,16.42,16.45,16.21,16.31,1735700.0,11.4233,11.4442,11.2772,11.3468,1735700.0
2011-07-27 09:35:00,16.31,16.35,16.24,16.26,1601700.0,11.3468,11.3746,11.2981,11.312,1601700.0
2011-07-27 09:40:00,16.26,16.28,16.05,16.25,1561300.0,11.312,11.3259,11.1659,11.305,1561300.0
2011-07-27 09:45:00,16.25,16.27,16.19,16.25,999500.0,11.305,11.3189,11.2633,11.305,999500.0
2011-07-27 09:50:00,16.24,16.25,16.13,16.14,561200.0,11.2981,11.305,11.2215,11.2285,561200.0
2011-07-27 09:55:00,16.14,16.15,15.98,15.98,1081500.0,11.2285,11.2355,11.1172,11.1172,1081500.0
2011-07-27 10:00:00,15.98,16.06,15.93,16.05,1197100.0,11.1172,11.1728,11.0824,11.1659,1197100.0
2011-07-27 10:05:00,16.04,16.16,16.03,16.14,1584600.0,11.1589,11.2424,11.152,11.2285,1584600.0
2011-07-27 10:10:00,16.14,16.28,16.12,16.21,1411800.0,11.2285,11.3259,11.2146,11.2772,1411800.0
2011-07-27 10:15:00,16.22,16.28,16.15,16.15,709300.0,11.2841,11.3259,11.2355,11.2355,709300.0
2011-07-27 10:20:00,16.15,16.18,16.14,16.16,701800.0,11.2355,11.2563,11.2285,11.2424,701800.0
2011-07-27 10:25:00,16.16,16.17,16.08,16.1,402500.0,11.2424,11.2494,11.1868,11.2007,402500.0
2011-07-27 10:30:00,16.09,16.24,16.09,16.23,742900.0,11.1937,11.2981,11.1937,11.2911,742900.0
2011-07-27 10:35:00,16.23,16.24,16.11,16.11,384800.0,11.2911,11.2981,11.2076,11.2076,384800.0
2011-07-27 10:40:00,16.11,16.23,16.1,16.2,568300.0,11.2076,11.2911,11.2007,11.2702,568300.0
2011-07-27 10:45:00,16.21,16.24,16.2,16.24,529100.0,11.2772,11.2981,11.2702,11.2981,529100.0
2011-07-27 10:50:00,16.23,16.27,16.21,16.23,385600.0,11.2911,11.3189,11.2772,11.2911,385600.0
2011-07-27 10:55:00,16.23,16.25,16.2,16.22,463300.0,11.2911,11.305,11.2702,11.2841,463300.0
2011-07-27 11:00:00,16.23,16.23,16.18,16.19,179600.0,11.2911,11.2911,11.2563,11.2633,179600.0
2011-07-27 11:05:00,16.18,16.22,16.18,16.2,386100.0,11.2563,11.2841,11.2563,11.2702,386100.0
2011-07-27 11:10:00,16.21,16.22,16.19,16.19,266800.0,11.2772,11.2841,11.2633,11.2633,266800.0
2011-07-27 11:15:00,16.19,16.23,16.19,16.22,377100.0,11.2633,11.2911,11.2633,11.2841,377100.0
2011-07-27 11:20:00,16.21,16.27,16.2,16.25,448000.0,11.2772,11.3189,11.2702,11.305,448000.0
2011-07-27 11:25:00,16.25,16.27,16.23,16.26,297000.0,11.305,11.3189,11.2911,11.312,297000.0
2011-07-27 11:30:00,16.27,16.34,16.25,16.3,568000.0,11.3189,11.3676,11.305,11.3398,568000.0
2011-07-27 11:35:00,16.3,16.31,16.28,16.3,563300.0,11.3398,11.3468,11.3259,11.3398,563300.0
2011-07-27 11:40:00,16.3,16.34,16.29,16.31,381200.0,11.3398,11.3676,11.3328,11.3468,381200.0
2011-07-27 11:45:00,16.31,16.33,16.29,16.31,272200.0,11.3468,11.3607,11.3328,11.3468,272200.0
2011-07-27 11:50:00,16.31,16.32,16.25,16.25,357400.0,11.3468,11.3537,11.305,11.305,357400.0
2011-07-27 11:55:00,16.25,16.26,16.21,16.24,226700.0,11.305,11.312,11.2772,11.2981,226700.0
2011-07-27 12:00:00,16.23,16.24,16.18,16.19,380100.0,11.2911,11.2981,11.2563,11.2633,380100.0
2011-07-27 12:05:00,16.19,16.2,16.15,16.15,279000.0,11.2633,11.2702,11.2355,11.2355,279000.0
2011-07-27 12:10:00,16.15,16.22,16.15,16.2,383100.0,11.2355,11.2841,11.2355,11.2702,383100.0
2011-07-27 12:15:00,16.2,16.21,16.18,16.19,203500.0,11.2702,11.2772,11.2563,11.2633,203500.0
2011-07-27 12:20:00,16.19,16.2,16.16,16.18,465400.0,11.2633,11.2702,11.2424,11.2563,465400.0
2011-07-27 12:25:00,16.19,16.21,16.18,16.18,139300.0,11.2633,11.2772,11.2563,11.2563,139300.0
2011-07-27 12:30:00,16.19,16.21,16.18,16.2,340000.0,11.2633,11.2772,11.2563,11.2702,340000.0
2011-07-27 12:35:00,16.19,16.24,16.19,16.22,289000.0,11.2633,11.2981,11.2633,11.2841,289000.0
2011-07-27 12:40:00,16.23,16.23,16.18,16.18,558800.0,11.2911,11.2911,11.2563,11.2563,558800.0
2011-07-27 12:45:00,16.19,16.24,16.18,16.23,301400.0,11.2633,11.2981,11.2563,11.2911,301400.0
2011-07-27 12:50:00,16.24,16.24,16.21,16.23,242500.0,11.2981,11.2981,11.2772,11.2911,242500.0
2011-07-27 12:55:00,16.23,16.23,16.21,16.22,279100.0,11.2911,11.2911,11.2772,11.2841,279100.0
2011-07-27 13:00:00,16.22,16.23,16.21,16.23,140100.0,11.2841,11.2911,11.2772,11.2911,140100.0
2011-07-27 13:05:00,16.23,16.24,16.21,16.23,195100.0,11.2911,11.2981,11.2772,11.2911,195100.0
2011-07-27 13:10:00,16.23,16.24,16.2,16.21,258000.0,11.2911,11.2981,11.2702,11.2772,258000.0
2011-07-27 13:15:00,16.22,16.23,16.2,16.21,299600.0,11.2841,11.2911,11.2702,11.2772,299600.0
2011-07-27 13:20:00,16.22,16.22,16.19,16.2,366200.0,11.2841,11.2841,11.2633,11.2702,366200.0
2011-07-27 13:25:00,16.21,16.21,16.19,16.2,240100.0,11.2772,11.2772,11.2633,11.2702,240100.0
2011-07-27 13:30:00,16.19,16.21,16.19,16.2,415000.0,11.2633,11.2772,11.2633,11.2702,415000.0
2011-07-27 13:35:00,16.2,16.21,16.19,16.19,279000.0,11.2702,11.2772,11.2633,11.2633,279000.0
2011-07-27 13:40:00,16.2,16.26,16.19,16.25,283000.0,11.2702,11.312,11.2633,11.305,283000.0
2011-07-27 13:45:00,16.25,16.25,16.2,16.2,126100.0,11.305,11.305,11.2702,11.2702,126100.0
2011-07-27 13:50:00,16.2,16.21,16.16,16.19,326000.0,11.2702,11.2772,11.2424,11.2633,326000.0
2011-07-27 13:55:00,16.18,16.2,16.18,16.19,249100.0,11.2563,11.2702,11.2563,11.2633,249100.0
2011-07-27 14:00:00,16.19,16.2,16.17,16.2,403100.0,11.2633,11.2702,11.2494,11.2702,403100.0
2011-07-27 14:05:00,16.19,16.2,16.18,16.2,269000.0,11.2633,11.2702,11.2563,11.2702,269000.0
2011-07-27 14:10:00,16.2,16.21,16.19,16.19,309700.0,11.2702,11.2772,11.2633,11.2633,309700.0
2011-07-27 14:15:00,16.2,16.2,16.17,16.19,225600.0,11.2702,11.2702,11.2494,11.2633,225600.0
2011-07-27 14:20:00,16.19,16.19,16.13,16.13,346400.0,11.2633,11.2633,11.2215,11.2215,346400.0
2011-07-27 14:25:00,16.13,16.17,16.12,16.14,370000.0,11.2215,11.2494,11.2146,11.2285,370000.0
2011-07-27 14:30:00,16.13,16.16,16.13,16.16,385500.0,11.2215,11.2424,11.2215,11.2424,385500.0
2011-07-27 14:35:00,16.15,16.18,16.12,16.12,410000.0,11.2355,11.2563,11.2146,11.2146,410000.0
2011-07-27 14:40:00,16.12,16.12,16.09,16.11,230600.0,11.2146,11.2146,11.1937,11.2076,230600.0
2011-07-27 14:45:00,16.1,16.14,16.1,16.11,163300.0,11.2007,11.2285,11.2007,11.2076,163300.0
2011-07-27 14:50:00,16.12,16.12,16.09,16.09,221800.0,11.2146,11.2146,11.1937,11.1937,221800.0
2011-07-27 14:55:00,16.09,16.13,16.09,16.12,524600.0,11.1937,11.2215,11.1937,11.2146,524600.0
2011-07-27 15:00:00,16.12,16.13,16.07,16.07,332100.0,11.2146,11.2215,11.1798,11.1798,332100.0
2011-07-27 15:05:00,16.07,16.08,16.06,16.07,323600.0,11.1798,11.1868,11.1728,11.1798,323600.0
2011-07-27 15:10:00,16.06,16.07,16.03,16.03,640800.0,11.1728,11.1798,11.152,11.152,640800.0
2011-07-27 15:15:00,16.04,16.04,16.0,16.02,323700.0,11.1589,11.1589,11.1311,11.145,323700.0
2011-07-27 15:20:00,16.02,16.03,16.0,16.01,523600.0,11.145,11.152,11.1311,11.1381,523600.0
2011-07-27 15:25:00,16.02,16.02,16.01,16.02,341200.0,11.145,11.145,11.1381,11.145,341200.0
2011-07-27 15:30:00,16.02,16.03,16.01,16.01,491300.0,11.145,11.152,11.1381,11.1381,491300.0
2011-07-27 15:35:00,16.02,16.02,16.0,16.02,521300.0,11.145,11.145,11.1311,11.145,521300.0
2011-07-27 15:40:00,16.02,16.02,16.0,16.01,978600.0,11.145,11.145,11.1311,11.1381,978600.0
2011-07-27 15:45:00,16.0,16.02,15.99,16.0,1269400.0,11.1311,11.145,11.1241,11.1311,1269400.0
2011-07-27 15:50:00,16.0,16.04,16.0,16.04,1130800.0,11.1311,11.1589,11.1311,11.1589,1130800.0
2011-07-27 15:55:00,16.04,16.08,16.03,16.04,1378000.0,11.1589,11.1868,11.152,11.1589,1378000.0
2011-07-28 09:30:00,15.99,16.15,15.99,16.12,373700.0,11.1241,11.2355,11.1241,11.2146,373700.0
2011-07-28 09:35:00,16.12,16.17,16.07,16.14,551500.0,11.2146,11.2494,11.1798,11.2285,551500.0
2011-07-28 09:40:00,16.14,16.18,16.13,16.13,684000.0,11.2285,11.2563,11.2215,11.2215,684000.0
2011-07-28 09:45:00,16.14,16.17,16.11,16.14,246200.0,11.2285,11.2494,11.2076,11.2285,246200.0
2011-07-28 09:50:00,16.15,16.15,16.12,16.13,181400.0,11.2355,11.2355,11.2146,11.2215,181400.0
2011-07-28 09:55:00,16.13,16.13,16.11,16.12,136000.0,11.2215,11.2215,11.2076,11.2146,136000.0
2011-07-28 10:00:00,16.12,16.15,16.1,16.15,273600.0,11.2146,11.2355,11.2007,11.2355,273600.0
2011-07-28 10:05:00,16.14,16.22,16.14,16.21,225700.0,11.2285,11.2841,11.2285,11.2772,225700.0
2011-07-28 10:10:00,16.21,16.22,16.12,16.12,259800.0,11.2772,11.2841,11.2146,11.2146,259800.0
2011-07-28 10:15:00,16.12,16.14,16.09,16.14,325900.0,11.2146,11.2285,11.1937,11.2285,325900.0
2011-07-28 10:20:00,16.14,16.15,16.09,16.12,220800.0,11.2285,11.2355,11.1937,11.2146,220800.0
2011-07-28 10:25:00,16.11,16.12,16.08,16.08,121600.0,11.2076,11.2146,11.1868,11.1868,121600.0
2011-07-28 10:30:00,16.09,16.1,16.08,16.08,109300.0,11.1937,11.2007,11.1868,11.1868,109300.0
2011-07-28 10:35:00,16.09,16.1,16.07,16.09,191100.0,11.1937,11.2007,11.1798,11.1937,191100.0
2011-07-28 10:40:00,16.08,16.12,16.08,16.12,144900.0,11.1868,11.2146,11.1868,11.2146,144900.0
2011-07-28 10:45:00,16.12,16.14,16.11,16.13,114300.0,11.2146,11.2285,11.2076,11.2215,114300.0
2011-07-28 10:50:00,16.14,16.17,16.13,16.16,64000.0,11.2285,11.2494,11.2215,11.2424,64000.0
2011-07-28 10:55:00,16.16,16.17,16.12,16.16,139300.0,11.2424,11.2494,11.2146,11.2424,139300.0
2011-07-28 11:00:00,16.16,16.17,16.12,16.15,254900.0,11.2424,11.2494,11.2146,11.2355,254900.0
2011-07-28 11:05:00,16.15,16.17,16.14,16.15,146100.0,11.2355,11.2494,11.2285,11.2355,146100.0
2011-07-28 11:10:00,16.14,16.15,16.13,16.14,152200.0,11.2285,11.2355,11.2215,11.2285,152200.0
2011-07-28 11:15:00,16.14,16.16,16.13,16.16,77700.0,11.2285,11.2424,11.2215,11.2424,77700.0
2011-07-28 11:20:00,16.16,16.28,16.15,16.25,443300.0,11.2424,11.3259,11.2355,11.305,443300.0
2011-07-28 11:25:00,16.25,16.27,16.25,16.27,103000.0,11.305,11.3189,11.305,11.3189,103000.0
2011-07-28 11:30:00,16.27,16.27,16.26,16.26,49600.0,11.3189,11.3189,11.312,11.312,49600.0
2011-07-28 11:35:00,16.27,16.27,16.22,16.24,127800.0,11.3189,11.3189,11.2841,11.2981,127800.0
2011-07-28 11:40:00,16.24,16.26,16.23,16.24,98300.0,11.2981,11.312,11.2911,11.2981,98300.0
2011-07-28 11:45:00,16.25,16.25,16.21,16.22,97500.0,11.305,11.305,11.2772,11.2841,97500.0
2011-07-28 11:50:00,16.21,16.22,16.19,16.19,132200.0,11.2772,11.2841,11.2633,11.2633,132200.0
2011-07-28 11:55:00,16.19,16.2,16.16,16.2,126400.0,11.2633,11.2702,11.2424,11.2702,126400.0
2011-07-28 12:00:00,16.19,16.21,16.18,16.19,138200.0,11.2633,11.2772,11.2563,11.2633,138200.0
2011-07-28 12:05:00,16.19,16.19,16.15,16.15,93900.0,11.2633,11.2633,11.2355,11.2355,93900.0
2011-07-28 12:10:00,16.15,16.16,16.14,16.14,112900.0,11.2355,11.2424,11.2285,11.2285,112900.0
2011-07-28 12:15:00,16.13,16.14,16.12,16.12,62000.0,11.2215,11.2285,11.2146,11.2146,62000.0
2011-07-28 12:20:00,16.13,16.14,16.1,16.1,175500.0,11.2215,11.2285,11.2007,11.2007,175500.0
2011-07-28 12:25:00,16.11,16.12,16.1,16.11,92300.0,11.2076,11.2146,11.2007,11.2076,92300.0
2011-07-28 12:30:00,16.11,16.11,16.09,16.1,105500.0,11.2076,11.2076,11.1937,11.2007,105500.0
2011-07-28 12:35:00,16.09,16.1,16.06,16.06,219200.0,11.1937,11.2007,11.1728,11.1728,219200.0
2011-07-28 12:40:00,16.07,16.09,16.06,16.08,186600.0,11.1798,11.1937,11.1728,11.1868,186600.0
2011-07-28 12:45:00,16.09,16.09,16.08,16.09,81300.0,11.1937,11.1937,11.1868,11.1937,81300.0
2011-07-28 12:50:00,16.09,16.1,16.08,16.1,164700.0,11.1937,11.2007,11.1868,11.2007,164700.0
2011-07-28 12:55:00,16.09,16.12,16.08,16.09,142400.0,11.1937,11.2146,11.1868,11.1937,142400.0
2011-07-28 13:00:00,16.1,16.13,16.09,16.12,168700.0,11.2007,11.2215,11.1937,11.2146,168700.0
2011-07-28 13:05:00,16.12,16.13,16.11,16.12,92200.0,11.2146,11.2215,11.2076,11.2146,92200.0
2011-07-28 13:10:00,16.13,16.14,16.1,16.11,163300.0,11.2215,11.2285,11.2007,11.2076,163300.0
2011-07-28 13:15:00,16.11,16.12,16.1,16.1,48300.0,11.2076,11.2146,11.2007,11.2007,48300.0
2011-07-28 13:20:00,16.1,16.11,16.07,16.08,42300.0,11.2007,11.2076,11.1798,11.1868,42300.0
2011-07-28 13:25:00,16.08,16.11,16.07,16.11,96800.0,11.1868,11.2076,11.1798,11.2076,96800.0
2011-07-28 13:30:00,16.11,16.12,16.1,16.11,201800.0,11.2076,11.2146,11.2007,11.2076,201800.0
2011-07-28 13:35:00,16.1,16.13,16.1,16.11,350200.0,11.2007,11.2215,11.2007,11.2076,350200.0
2011-07-28 13:40:00,16.12,16.14,16.1,16.11,136900.0,11.2146,11.2285,11.2007,11.2076,136900.0
2011-07-28 13:45:00,16.11,16.13,16.1,16.12,147700.0,11.2076,11.2215,11.2007,11.2146,147700.0
2011-07-28 13:50:00,16.12,16.13,16.11,16.13,120000.0,11.2146,11.2215,11.2076,11.2215,120000.0
2011-07-28 13:55:00,16.13,16.14,16.12,16.14,62800.0,11.2215,11.2285,11.2146,11.2285,62800.0
2011-07-28 14:00:00,16.13,16.14,16.11,16.11,80800.0,11.2215,11.2285,11.2076,11.2076,80800.0
2011-07-28 14:05:00,16.12,16.12,16.1,16.1,202600.0,11.2146,11.2146,11.2007,11.2007,202600.0
2011-07-28 14:10:00,16.1,16.12,16.08,16.1,655400.0,11.2007,11.2146,11.1868,11.2007,655400.0
2011-07-28 14:15:00,16.1,16.12,16.09,16.1,92800.0,11.2007,11.2146,11.1937,11.2007,92800.0
2011-07-28 14:20:00,16.1,16.12,16.08,16.09,139200.0,11.2007,11.2146,11.1868,11.1937,139200.0
2011-07-28 14:25:00,16.09,16.11,16.08,16.1,356000.0,11.1937,11.2076,11.1868,11.2007,356000.0
2011-07-28 14:30:00,16.09,16.1,16.07,16.08,248800.0,11.1937,11.2007,11.1798,11.1868,248800.0
2011-07-28 14:35:00,16.09,16.09,16.05,16.05,408500.0,11.1937,11.1937,11.1659,11.1659,408500.0
2011-07-28 14:40:00,16.05,16.07,16.05,16.05,220100.0,11.1659,11.1798,11.1659,11.1659,220100.0
2011-07-28 14:45:00,16.06,16.08,16.05,16.08,123000.0,11.1728,11.1868,11.1659,11.1868,123000.0
2011-07-28 14:50:00,16.07,16.1,16.07,16.1,131000.0,11.1798,11.2007,11.1798,11.2007,131000.0
2011-07-28 14:55:00,16.09,16.1,16.03,16.05,160400.0,11.1937,11.2007,11.152,11.1659,160400.0
2011-07-28 15:00:00,16.05,16.05,16.0,16.01,345200.0,11.1659,11.1659,11.1311,11.1381,345200.0
2011-07-28 15:05:00,16.02,16.02,15.99,16.0,145900.0,11.145,11.145,11.1241,11.1311,145900.0
2011-07-28 15:10:00,15.99,16.0,15.98,15.99,138000.0,11.1241,11.1311,11.1172,11.1241,138000.0
2011-07-28 15:15:00,15.98,16.0,15.98,15.99,107100.0,11.1172,11.1311,11.1172,11.1241,107100.0
2011-07-28 15:20:00,16.0,16.0,15.98,15.99,172500.0,11.1311,11.1311,11.1172,11.1241,172500.0
2011-07-28 15:25:00,15.99,16.0,15.97,15.97,142700.0,11.1241,11.1311,11.1102,11.1102,142700.0
2011-07-28 15:30:00,15.98,16.0,15.97,15.97,427000.0,11.1172,11.1311,11.1102,11.1102,427000.0
2011-07-28 15:35:00,15.97,16.02,15.97,16.02,143800.0,11.1102,11.145,11.1102,11.145,143800.0
2011-07-28 15:40:00,16.02,16.02,15.97,15.98,534500.0,11.145,11.145,11.1102,11.1172,534500.0
2011-07-28 15:45:00,15.98,16.01,15.96,15.99,563600.0,11.1172,11.1381,11.1033,11.1241,563600.0
2011-07-28 15:50:00,16.0,16.03,16.0,16.01,453400.0,11.1311,11.152,11.1311,11.1381,453400.0
2011-07-28 15:55:00,16.02,16.02,15.99,15.99,608100.0,11.145,11.145,11.1241,11.1241,608100.0
2011-07-29 09:30:00,15.86,15.88,15.8,15.82,314800.0,11.0337,11.0476,10.992,11.0059,314800.0
2011-07-29 09:35:00,15.81,15.87,15.75,15.76,216300.0,10.9989,11.0407,10.9572,10.9641,216300.0
2011-07-29 09:40:00,15.76,15.8,15.72,15.73,175100.0,10.9641,10.992,10.9363,10.9433,175100.0
2011-07-29 09:45:00,15.73,15.83,15.66,15.83,330200.0,10.9433,11.0128,10.8946,11.0128,330200.0
2011-07-29 09:50:00,15.84,15.86,15.81,15.83,242800.0,11.0198,11.0337,10.9989,11.0128,242800.0
2011-07-29 09:55:00,15.83,15.91,15.82,15.89,464200.0,11.0128,11.0685,11.0059,11.0546,464200.0
2011-07-29 10:00:00,15.89,15.89,15.81,15.82,317400.0,11.0546,11.0546,10.9989,11.0059,317400.0
2011-07-29 10:05:00,15.82,15.9,15.82,15.85,205200.0,11.0059,11.0615,11.0059,11.0267,205200.0
2011-07-29 10:10:00,15.85,15.86,15.78,15.8,145900.0,11.0267,11.0337,10.978,10.992,145900.0
2011-07-29 10:15:00,15.8,15.86,15.77,15.78,178900.0,10.992,11.0337,10.9711,10.978,178900.0
2011-07-29 10:20:00,15.78,15.85,15.78,15.83,132900.0,10.978,11.0267,10.978,11.0128,132900.0
2011-07-29 10:25:00,15.83,15.83,15.79,15.82,185200.0,11.0128,11.0128,10.985,11.0059,185200.0
2011-07-29 10:30:00,15.82,15.84,15.77,15.84,139900.0,11.0059,11.0198,10.9711,11.0198,139900.0
2011-07-29 10:35:00,15.83,15.85,15.78,15.81,172600.0,11.0128,11.0267,10.978,10.9989,172600.0
2011-07-29 10:40:00,15.81,15.82,15.74,15.77,114900.0,10.9989,11.0059,10.9502,10.9711,114900.0
2011-07-29 10:45:00,15.78,15.84,15.74,15.83,192000.0,10.978,11.0198,10.9502,11.0128,192000.0
2011-07-29 10:50:00,15.83,15.9,15.83,15.9,226800.0,11.0128,11.0615,11.0128,11.0615,226800.0
2011-07-29 10:55:00,15.9,15.93,15.88,15.88,204000.0,11.0615,11.0824,11.0476,11.0476,204000.0
2011-07-29 11:00:00,15.88,15.9,15.83,15.85,150800.0,11.0476,11.0615,11.0128,11.0267,150800.0
2011-07-29 11:05:00,15.85,15.95,15.85,15.93,188000.0,11.0267,11.0963,11.0267,11.0824,188000.0
2011-07-29 11:10:00,15.93,15.96,15.9,15.91,96000.0,11.0824,11.1033,11.0615,11.0685,96000.0
2011-07-29 11:15:00,15.91,15.98,15.9,15.97,163300.0,11.0685,11.1172,11.0615,11.1102,163300.0
2011-07-29 11:20:00,15.97,16.0,15.97,15.99,158000.0,11.1102,11.1311,11.1102,11.1241,158000.0
2011-07-29 11:25:00,15.99,16.0,15.97,15.98,273600.0,11.1241,11.1311,11.1102,11.1172,273600.0
2011-07-29 11:30:00,15.98,16.02,15.98,16.0,234800.0,11.1172,11.145,11.1172,11.1311,234800.0
2011-07-29 11:35:00,16.0,16.01,15.99,16.0,121500.0,11.1311,11.1381,11.1241,11.1311,121500.0
2011-07-29 11:40:00,16.0,16.03,16.0,16.0,132600.0,11.1311,11.152,11.1311,11.1311,132600.0
2011-07-29 11:45:00,16.01,16.01,15.97,15.98,193800.0,11.1381,11.1381,11.1102,11.1172,193800.0
2011-07-29 11:50:00,15.98,16.02,15.97,16.02,105300.0,11.1172,11.145,11.1102,11.145,105300.0
2011-07-29 11:55:00,16.02,16.03,15.98,15.99,212700.0,11.145,11.152,11.1172,11.1241,212700.0
2011-07-29 12:00:00,16.0,16.02,15.97,15.97,137200.0,11.1311,11.145,11.1102,11.1102,137200.0
2011-07-29 12:05:00,15.98,15.99,15.95,15.99,208300.0,11.1172,11.1241,11.0963,11.1241,208300.0
2011-07-29 12:10:00,15.99,15.99,15.95,15.96,121300.0,11.1241,11.1241,11.0963,11.1033,121300.0
2011-07-29 12:15:00,15.96,15.97,15.95,15.96,123100.0,11.1033,11.1102,11.0963,11.1033,123100.0
2011-07-29 12:20:00,15.96,15.98,15.95,15.98,78000.0,11.1033,11.1172,11.0963,11.1172,78000.0
2011-07-29 12:25:00,15.97,15.99,15.97,15.99,56100.0,11.1102,11.1241,11.1102,11.1241,56100.0
2011-07-29 12:30:00,15.99,16.0,15.95,15.95,188400.0,11.1241,11.1311,11.0963,11.0963,188400.0
2011-07-29 12:35:00,15.95,15.99,15.95,15.98,224400.0,11.0963,11.1241,11.0963,11.1172,224400.0
2011-07-29 12:40:00,15.98,16.0,15.96,15.98,83400.0,11.1172,11.1311,11.1033,11.1172,83400.0
2011-07-29 12:45:00,15.98,15.99,15.95,15.95,88400.0,11.1172,11.1241,11.0963,11.0963,88400.0
2011-07-29 12:50:00,15.96,15.98,15.95,15.96,115400.0,11.1033,11.1172,11.0963,11.1033,115400.0
2011-07-29 12:55:00,15.95,15.99,15.95,15.96,117700.0,11.0963,11.1241,11.0963,11.1033,117700.0
2011-07-29 13:00:00,15.96,15.99,15.96,15.96,130700.0,11.1033,11.1241,11.1033,11.1033,130700.0
2011-07-29 13:05:00,15.96,15.99,15.96,15.98,88000.0,11.1033,11.1241,11.1033,11.1172,88000.0
2011-07-29 13:10:00,15.98,15.98,15.95,15.96,99700.0,11.1172,11.1172,11.0963,11.1033,99700.0
2011-07-29 13:15:00,15.96,15.98,15.95,15.95,173400.0,11.1033,11.1172,11.0963,11.0963,173400.0
2011-07-29 13:20:00,15.95,15.98,15.95,15.97,57100.0,11.0963,11.1172,11.0963,11.1102,57100.0
2011-07-29 13:25:00,15.97,15.97,15.95,15.95,72500.0,11.1102,11.1102,11.0963,11.0963,72500.0
2011-07-29 13:30:00,15.95,15.97,15.93,15.96,151100.0,11.0963,11.1102,11.0824,11.1033,151100.0
2011-07-29 13:35:00,15.97,15.97,15.94,15.96,85900.0,11.1102,11.1102,11.0894,11.1033,85900.0
2011-07-29 13:40:00,15.96,16.01,15.96,16.0,235100.0,11.1033,11.1381,11.1033,11.1311,235100.0
2011-07-29 13:45:00,16.0,16.03,15.99,16.0,154500.0,11.1311,11.152,11.1241,11.1311,154500.0
2011-07-29 13:50:00,16.0,16.02,15.97,15.97,119600.0,11.1311,11.145,11.1102,11.1102,119600.0
2011-07-29 13:55:00,15.97,16.01,15.97,16.0,58400.0,11.1102,11.1381,11.1102,11.1311,58400.0
2011-07-29 14:00:00,16.01,16.02,15.98,16.01,168100.0,11.1381,11.145,11.1172,11.1381,168100.0
2011-07-29 14:05:00,16.0,16.05,16.0,16.0,113800.0,11.1311,11.1659,11.1311,11.1311,113800.0
2011-07-29 14:10:00,16.0,16.01,15.98,15.98,99000.0,11.1311,11.1381,11.1172,11.1172,99000.0
2011-07-29 14:15:00,15.98,15.99,15.96,15.96,187600.0,11.1172,11.1241,11.1033,11.1033,187600.0
2011-07-29 14:20:00,15.96,15.99,15.96,15.99,87300.0,11.1033,11.1241,11.1033,11.1241,87300.0
2011-07-29 14:25:00,15.99,15.99,15.98,15.99,115900.0,11.1241,11.1241,11.1172,11.1241,115900.0
2011-07-29 14:30:00,15.99,16.0,15.97,16.0,217600.0,11.1241,11.1311,11.1102,11.1311,217600.0
2011-07-29 14:35:00,15.99,16.04,15.98,16.04,181500.0,11.1241,11.1589,11.1172,11.1589,181500.0
2011-07-29 14:40:00,16.03,16.04,16.0,16.0,96700.0,11.152,11.1589,11.1311,11.1311,96700.0
2011-07-29 14:45:00,16.0,16.01,15.99,16.0,109500.0,11.1311,11.1381,11.1241,11.1311,109500.0
2011-07-29 14:50:00,16.0,16.02,15.99,16.0,139300.0,11.1311,11.145,11.1241,11.1311,139300.0
2011-07-29 14:55:00,16.0,16.02,15.97,15.97,119100.0,11.1311,11.145,11.1102,11.1102,119100.0
2011-07-29 15:00:00,15.97,15.99,15.94,15.99,167700.0,11.1102,11.1241,11.0894,11.1241,167700.0
2011-07-29 15:05:00,15.99,15.99,15.98,15.98,132900.0,11.1241,11.1241,11.1172,11.1172,132900.0
2011-07-29 15:10:00,15.99,15.99,15.98,15.98,123800.0,11.1241,11.1241,11.1172,11.1172,123800.0
2011-07-29 15:15:00,15.99,16.0,15.97,15.98,354900.0,11.1241,11.1311,11.1102,11.1172,354900.0
2011-07-29 15:20:00,15.98,15.98,15.96,15.98,256100.0,11.1172,11.1172,11.1033,11.1172,256100.0
2011-07-29 15:25:00,15.97,15.98,15.97,15.97,82200.0,11.1102,11.1172,11.1102,11.1102,82200.0
2011-07-29 15:30:00,15.97,15.98,15.96,15.97,281200.0,11.1102,11.1172,11.1033,11.1102,281200.0
2011-07-29 15:35:00,15.96,15.98,15.96,15.97,155700.0,11.1033,11.1172,11.1033,11.1102,155700.0
2011-07-29 15:40:00,15.97,15.98,15.96,15.96,271700.0,11.1102,11.1172,11.1033,11.1033,271700.0
2011-07-29 15:45:00,15.96,15.97,15.91,15.94,813600.0,11.1033,11.1102,11.0685,11.0894,813600.0
2011-07-29 15:50:00,15.93,15.95,15.92,15.94,318100.0,11.0824,11.0963,11.0754,11.0894,318100.0
2011-07-29 15:55:00,15.95,15.97,15.91,15.91,623500.0,11.0963,11.1102,11.0685,11.0685,623500.0
2011-08-01 09:30:00,16.11,16.15,16.03,16.03,307700.0,11.2076,11.2355,11.152,11.152,307700.0
2011-08-01 09:35:00,16.03,16.05,15.99,16.0,169100.0,11.152,11.1659,11.1241,11.1311,169100.0
2011-08-01 09:40:00,16.01,16.01,15.92,15.94,333900.0,11.1381,11.1381,11.0754,11.0894,333900.0
2011-08-01 09:45:00,15.94,15.96,15.9,15.93,262800.0,11.0894,11.1033,11.0615,11.0824,262800.0
2011-08-01 09:50:00,15.93,15.94,15.86,15.86,219000.0,11.0824,11.0894,11.0337,11.0337,219000.0
2011-08-01 09:55:00,15.86,15.87,15.78,15.79,167900.0,11.0337,11.0407,10.978,10.985,167900.0
2011-08-01 10:00:00,15.78,15.78,15.5,15.51,973300.0,10.978,10.978,10.7832,10.7902,973300.0
2011-08-01 10:05:00,15.51,15.66,15.5,15.63,422200.0,10.7902,10.8946,10.7832,10.8737,422200.0
2011-08-01 10:10:00,15.64,15.66,15.58,15.64,299200.0,10.8806,10.8946,10.8389,10.8806,299200.0
2011-08-01 10:15:00,15.66,15.71,15.64,15.71,197700.0,10.8946,10.9293,10.8806,10.9293,197700.0
2011-08-01 10:20:00,15.7,15.74,15.66,15.68,164100.0,10.9224,10.9502,10.8946,10.9085,164100.0
2011-08-01 10:25:00,15.67,15.69,15.62,15.63,142700.0,10.9015,10.9154,10.8667,10.8737,142700.0
2011-08-01 10:30:00,15.63,15.68,15.61,15.64,196500.0,10.8737,10.9085,10.8598,10.8806,196500.0
2011-08-01 10:35:00,15.64,15.69,15.64,15.68,117700.0,10.8806,10.9154,10.8806,10.9085,117700.0
2011-08-01 10:40:00,15.68,15.68,15.61,15.62,183900.0,10.9085,10.9085,10.8598,10.8667,183900.0
2011-08-01 10:45:00,15.62,15.66,15.61,15.62,183700.0,10.8667,10.8946,10.8598,10.8667,183700.0
2011-08-01 10:50:00,15.63,15.66,15.61,15.62,145000.0,10.8737,10.8946,10.8598,10.8667,145000.0
2011-08-01 10:55:00,15.63,15.63,15.58,15.6,123800.0,10.8737,10.8737,10.8389,10.8528,123800.0
2011-08-01 11:00:00,15.6,15.61,15.53,15.55,112200.0,10.8528,10.8598,10.8041,10.818,112200.0
2011-08-01 11:05:00,15.54,15.57,15.51,15.57,133400.0,10.8111,10.8319,10.7902,10.8319,133400.0
2011-08-01 11:10:00,15.57,15.59,15.53,15.55,157600.0,10.8319,10.8459,10.8041,10.818,157600.0
2011-08-01 11:15:00,15.56,15.57,15.53,15.53,123200.0,10.825,10.8319,10.8041,10.8041,123200.0
2011-08-01 11:20:00,15.54,15.6,15.54,15.57,86300.0,10.8111,10.8528,10.8111,10.8319,86300.0
2011-08-01 11:25:00,15.58,15.62,15.57,15.62,120500.0,10.8389,10.8667,10.8319,10.8667,120500.0
2011-08-01 11:30:00,15.61,15.62,15.56,15.57,169400.0,10.8598,10.8667,10.825,10.8319,169400.0
2011-08-01 11:35:00,15.57,15.59,15.52,15.56,323100.0,10.8319,10.8459,10.7972,10.825,323100.0
2011-08-01 11:40:00,15.57,15.59,15.56,15.57,142700.0,10.8319,10.8459,10.825,10.8319,142700.0
2011-08-01 11:45:00,15.57,15.6,15.56,15.59,176900.0,10.8319,10.8528,10.825,10.8459,176900.0
2011-08-01 11:50:00,15.59,15.6,15.57,15.57,147100.0,10.8459,10.8528,10.8319,10.8319,147100.0
2011-08-01 11:55:00,15.57,15.58,15.51,15.51,257200.0,10.8319,10.8389,10.7902,10.7902,257200.0
2011-08-01 12:00:00,15.52,15.53,15.5,15.51,212700.0,10.7972,10.8041,10.7832,10.7902,212700.0
2011-08-01 12:05:00,15.51,15.51,15.45,15.48,493200.0,10.7902,10.7902,10.7485,10.7693,493200.0
2011-08-01 12:10:00,15.49,15.5,15.47,15.47,172100.0,10.7763,10.7832,10.7624,10.7624,172100.0
2011-08-01 12:15:00,15.47,15.48,15.42,15.42,248800.0,10.7624,10.7693,10.7276,10.7276,248800.0
2011-08-01 12:20:00,15.43,15.43,15.4,15.41,366600.0,10.7346,10.7346,10.7137,10.7206,366600.0
2011-08-01 12:25:00,15.42,15.42,15.4,15.41,137900.0,10.7276,10.7276,10.7137,10.7206,137900.0
2011-08-01 12:30:00,15.42,15.42,15.41,15.41,139200.0,10.7276,10.7276,10.7206,10.7206,139200.0
2011-08-01 12:35:00,15.42,15.44,15.41,15.44,77000.0,10.7276,10.7415,10.7206,10.7415,77000.0
2011-08-01 12:40:00,15.44,15.44,15.41,15.41,156600.0,10.7415,10.7415,10.7206,10.7206,156600.0
2011-08-01 12:45:00,15.42,15.47,15.41,15.47,341700.0,10.7276,10.7624,10.7206,10.7624,341700.0
2011-08-01 12:50:00,15.47,15.49,15.46,15.49,55700.0,10.7624,10.7763,10.7554,10.7763,55700.0
2011-08-01 12:55:00,15.49,15.5,15.48,15.48,92500.0,10.7763,10.7832,10.7693,10.7693,92500.0
2011-08-01 13:00:00,15.49,15.51,15.46,15.49,130800.0,10.7763,10.7902,10.7554,10.7763,130800.0
2011-08-01 13:05:00,15.49,15.5,15.45,15.48,78600.0,10.7763,10.7832,10.7485,10.7693,78600.0
2011-08-01 13:10:00,15.47,15.49,15.47,15.48,69700.0,10.7624,10.7763,10.7624,10.7693,69700.0
2011-08-01 13:15:00,15.48,15.49,15.45,15.46,247600.0,10.7693,10.7763,10.7485,10.7554,247600.0
2011-08-01 13:20:00,15.47,15.48,15.46,15.46,113000.0,10.7624,10.7693,10.7554,10.7554,113000.0
2011-08-01 13:25:00,15.46,15.49,15.45,15.46,91700.0,10.7554,10.7763,10.7485,10.7554,91700.0
2011-08-01 13:30:00,15.46,15.48,15.45,15.47,180600.0,10.7554,10.7693,10.7485,10.7624,180600.0
2011-08-01 13:35:00,15.47,15.47,15.44,15.46,288500.0,10.7624,10.7624,10.7415,10.7554,288500.0
2011-08-01 13:40:00,15.46,15.47,15.45,15.46,134700.0,10.7554,10.7624,10.7485,10.7554,134700.0
2011-08-01 13:45:00,15.45,15.46,15.44,15.45,198600.0,10.7485,10.7554,10.7415,10.7485,198600.0
2011-08-01 13:50:00,15.44,15.47,15.44,15.46,87900.0,10.7415,10.7624,10.7415,10.7554,87900.0
2011-08-01 13:55:00,15.47,15.48,15.46,15.48,209800.0,10.7624,10.7693,10.7554,10.7693,209800.0
2011-08-01 14:00:00,15.48,15.48,15.45,15.46,388500.0,10.7693,10.7693,10.7485,10.7554,388500.0
2011-08-01 14:05:00,15.45,15.46,15.43,15.44,146600.0,10.7485,10.7554,10.7346,10.7415,146600.0
2011-08-01 14:10:00,15.43,15.45,15.43,15.43,204700.0,10.7346,10.7485,10.7346,10.7346,204700.0
2011-08-01 14:15:00,15.44,15.47,15.42,15.47,195800.0,10.7415,10.7624,10.7276,10.7624,195800.0
2011-08-01 14:20:00,15.46,15.47,15.45,15.46,186200.0,10.7554,10.7624,10.7485,10.7554,186200.0
2011-08-01 14:25:00,15.47,15.47,15.45,15.46,115500.0,10.7624,10.7624,10.7485,10.7554,115500.0
2011-08-01 14:30:00,15.46,15.49,15.43,15.49,188100.0,10.7554,10.7763,10.7346,10.7763,188100.0
2011-08-01 14:35:00,15.49,15.49,15.47,15.48,384200.0,10.7763,10.7763,10.7624,10.7693,384200.0
2011-08-01 14:40:00,15.49,15.51,15.47,15.48,254800.0,10.7763,10.7902,10.7624,10.7693,254800.0
2011-08-01 14:45:00,15.49,15.54,15.49,15.52,114600.0,10.7763,10.8111,10.7763,10.7972,114600.0
2011-08-01 14:50:00,15.53,15.53,15.51,15.53,247500.0,10.8041,10.8041,10.7902,10.8041,247500.0
2011-08-01 14:55:00,15.53,15.56,15.52,15.54,135600.0,10.8041,10.825,10.7972,10.8111,135600.0
2011-08-01 15:00:00,15.54,15.55,15.53,15.54,364600.0,10.8111,10.818,10.8041,10.8111,364600.0
2011-08-01 15:05:00,15.54,15.55,15.51,15.54,292400.0,10.8111,10.818,10.7902,10.8111,292400.0
2011-08-01 15:10:00,15.53,15.54,15.52,15.54,93300.0,10.8041,10.8111,10.7972,10.8111,93300.0
2011-08-01 15:15:00,15.54,15.55,15.51,15.53,234300.0,10.8111,10.818,10.7902,10.8041,234300.0
2011-08-01 15:20:00,15.53,15.57,15.52,15.54,175800.0,10.8041,10.8319,10.7972,10.8111,175800.0
2011-08-01 15:25:00,15.54,15.59,15.54,15.57,226000.0,10.8111,10.8459,10.8111,10.8319,226000.0
2011-08-01 15:30:00,15.57,15.59,15.56,15.56,367000.0,10.8319,10.8459,10.825,10.825,367000.0
2011-08-01 15:35:00,15.57,15.64,15.55,15.64,435500.0,10.8319,10.8806,10.818,10.8806,435500.0
2011-08-01 15:40:00,15.64,15.65,15.61,15.64,367700.0,10.8806,10.8876,10.8598,10.8806,367700.0
2011-08-01 15:45:00,15.63,15.67,15.62,15.66,434800.0,10.8737,10.9015,10.8667,10.8946,434800.0
2011-08-01 15:50:00,15.65,15.66,15.6,15.62,573600.0,10.8876,10.8946,10.8528,10.8667,573600.0
2011-08-01 15:55:00,15.62,15.63,15.61,15.62,594000.0,10.8667,10.8737,10.8598,10.8667,594000.0
2011-08-02 09:30:00,15.45,15.48,15.35,15.43,391900.0,10.7485,10.7693,10.6789,10.7346,391900.0
2011-08-02 09:35:00,15.43,15.58,15.42,15.56,290900.0,10.7346,10.8389,10.7276,10.825,290900.0
2011-08-02 09:40:00,15.56,15.65,15.56,15.6,347500.0,10.825,10.8876,10.825,10.8528,347500.0
2011-08-02 09:45:00,15.6,15.69,15.6,15.65,435100.0,10.8528,10.9154,10.8528,10.8876,435100.0
2011-08-02 09:50:00,15.64,15.67,15.59,15.6,149900.0,10.8806,10.9015,10.8459,10.8528,149900.0
2011-08-02 09:55:00,15.6,15.61,15.54,15.57,260300.0,10.8528,10.8598,10.8111,10.8319,260300.0
2011-08-02 10:00:00,15.56,15.6,15.54,15.57,193000.0,10.825,10.8528,10.8111,10.8319,193000.0
2011-08-02 10:05:00,15.57,15.57,15.5,15.51,107900.0,10.8319,10.8319,10.7832,10.7902,107900.0
2011-08-02 10:10:00,15.51,15.57,15.51,15.53,164200.0,10.7902,10.8319,10.7902,10.8041,164200.0
2011-08-02 10:15:00,15.54,15.54,15.48,15.49,167900.0,10.8111,10.8111,10.7693,10.7763,167900.0
2011-08-02 10:20:00,15.5,15.55,15.49,15.54,110300.0,10.7832,10.818,10.7763,10.8111,110300.0
2011-08-02 10:25:00,15.54,15.55,15.51,15.53,81500.0,10.8111,10.818,10.7902,10.8041,81500.0
2011-08-02 10:30:00,15.53,15.53,15.48,15.52,100500.0,10.8041,10.8041,10.7693,10.7972,100500.0
2011-08-02 10:35:00,15.52,15.56,15.51,15.55,158900.0,10.7972,10.825,10.7902,10.818,158900.0
2011-08-02 10:40:00,15.54,15.58,15.54,15.57,104500.0,10.8111,10.8389,10.8111,10.8319,104500.0
2011-08-02 10:45:00,15.56,15.57,15.51,15.52,178300.0,10.825,10.8319,10.7902,10.7972,178300.0
2011-08-02 10:50:00,15.53,15.54,15.47,15.48,117100.0,10.8041,10.8111,10.7624,10.7693,117100.0
2011-08-02 10:55:00,15.48,15.5,15.45,15.47,142200.0,10.7693,10.7832,10.7485,10.7624,142200.0
2011-08-02 11:00:00,15.48,15.5,15.46,15.5,133000.0,10.7693,10.7832,10.7554,10.7832,133000.0
2011-08-02 11:05:00,15.5,15.52,15.47,15.47,140300.0,10.7832,10.7972,10.7624,10.7624,140300.0
2011-08-02 11:10:00,15.47,15.53,15.46,15.53,275100.0,10.7624,10.8041,10.7554,10.8041,275100.0
2011-08-02 11:15:00,15.53,15.55,15.5,15.51,147800.0,10.8041,10.818,10.7832,10.7902,147800.0
2011-08-02 11:20:00,15.51,15.53,15.49,15.52,167800.0,10.7902,10.8041,10.7763,10.7972,167800.0
2011-08-02 11:25:00,15.52,15.55,15.52,15.53,129100.0,10.7972,10.818,10.7972,10.8041,129100.0
2011-08-02 11:30:00,15.53,15.54,15.53,15.53,146400.0,10.8041,10.8111,10.8041,10.8041,146400.0
2011-08-02 11:35:00,15.52,15.55,15.51,15.53,122900.0,10.7972,10.818,10.7902,10.8041,122900.0
2011-08-02 11:40:00,15.54,15.54,15.5,15.51,181300.0,10.8111,10.8111,10.7832,10.7902,181300.0
2011-08-02 11:45:00,15.51,15.53,15.5,15.53,138000.0,10.7902,10.8041,10.7832,10.8041,138000.0
2011-08-02 11:50:00,15.52,15.54,15.5,15.51,114700.0,10.7972,10.8111,10.7832,10.7902,114700.0
2011-08-02 11:55:00,15.5,15.51,15.48,15.49,60000.0,10.7832,10.7902,10.7693,10.7763,60000.0
2011-08-02 12:00:00,15.49,15.52,15.49,15.49,118800.0,10.7763,10.7972,10.7763,10.7763,118800.0
2011-08-02 12:05:00,15.49,15.52,15.49,15.51,84400.0,10.7763,10.7972,10.7763,10.7902,84400.0
2011-08-02 12:10:00,15.5,15.51,15.49,15.51,201500.0,10.7832,10.7902,10.7763,10.7902,201500.0
2011-08-02 12:15:00,15.51,15.54,15.5,15.54,53600.0,10.7902,10.8111,10.7832,10.8111,53600.0
2011-08-02 12:20:00,15.53,15.55,15.52,15.53,90100.0,10.8041,10.818,10.7972,10.8041,90100.0
2011-08-02 12:25:00,15.52,15.53,15.52,15.53,24100.0,10.7972,10.8041,10.7972,10.8041,24100.0
2011-08-02 12:30:00,15.53,15.53,15.5,15.51,232000.0,10.8041,10.8041,10.7832,10.7902,232000.0
2011-08-02 12:35:00,15.51,15.51,15.45,15.48,185100.0,10.7902,10.7902,10.7485,10.7693,185100.0
2011-08-02 12:40:00,15.48,15.51,15.47,15.5,215600.0,10.7693,10.7902,10.7624,10.7832,215600.0
2011-08-02 12:45:00,15.5,15.51,15.46,15.47,401000.0,10.7832,10.7902,10.7554,10.7624,401000.0
2011-08-02 12:50:00,15.46,15.49,15.46,15.47,218800.0,10.7554,10.7763,10.7554,10.7624,218800.0
2011-08-02 12:55:00,15.48,15.5,15.46,15.48,188900.0,10.7693,10.7832,10.7554,10.7693,188900.0
2011-08-02 13:00:00,15.48,15.5,15.45,15.46,201200.0,10.7693,10.7832,10.7485,10.7554,201200.0
2011-08-02 13:05:00,15.46,15.47,15.43,15.46,146700.0,10.7554,10.7624,10.7346,10.7554,146700.0
2011-08-02 13:10:00,15.46,15.47,15.4,15.41,212000.0,10.7554,10.7624,10.7137,10.7206,212000.0
2011-08-02 13:15:00,15.41,15.46,15.41,15.45,122000.0,10.7206,10.7554,10.7206,10.7485,122000.0
2011-08-02 13:20:00,15.45,15.45,15.42,15.42,75200.0,10.7485,10.7485,10.7276,10.7276,75200.0
2011-08-02 13:25:00,15.43,15.44,15.4,15.4,125200.0,10.7346,10.7415,10.7137,10.7137,125200.0
2011-08-02 13:30:00,15.41,15.42,15.39,15.39,96100.0,10.7206,10.7276,10.7067,10.7067,96100.0
2011-08-02 13:35:00,15.4,15.4,15.34,15.37,237900.0,10.7137,10.7137,10.6719,10.6928,237900.0
2011-08-02 13:40:00,15.36,15.37,15.34,15.35,118900.0,10.6859,10.6928,10.6719,10.6789,118900.0
2011-08-02 13:45:00,15.35,15.38,15.34,15.36,82700.0,10.6789,10.6998,10.6719,10.6859,82700.0
2011-08-02 13:50:00,15.36,15.36,15.33,15.35,273000.0,10.6859,10.6859,10.665,10.6789,273000.0
2011-08-02 13:55:00,15.33,15.34,15.26,15.28,469600.0,10.665,10.6719,10.6163,10.6302,469600.0
2011-08-02 14:00:00,15.28,15.32,15.27,15.32,140600.0,10.6302,10.658,10.6232,10.658,140600.0
2011-08-02 14:05:00,15.31,15.34,15.29,15.31,231800.0,10.6511,10.6719,10.6372,10.6511,231800.0
2011-08-02 14:10:00,15.32,15.35,15.31,15.35,71700.0,10.658,10.6789,10.6511,10.6789,71700.0
2011-08-02 14:15:00,15.35,15.36,15.32,15.35,96100.0,10.6789,10.6859,10.658,10.6789,96100.0
2011-08-02 14:20:00,15.36,15.36,15.33,15.34,136000.0,10.6859,10.6859,10.665,10.6719,136000.0
2011-08-02 14:25:00,15.33,15.33,15.3,15.32,99100.0,10.665,10.665,10.6441,10.658,99100.0
2011-08-02 14:30:00,15.32,15.33,15.29,15.31,128600.0,10.658,10.665,10.6372,10.6511,128600.0
2011-08-02 14:35:00,15.3,15.31,15.28,15.28,132100.0,10.6441,10.6511,10.6302,10.6302,132100.0
2011-08-02 14:40:00,15.28,15.29,15.27,15.28,178300.0,10.6302,10.6372,10.6232,10.6302,178300.0
2011-08-02 14:45:00,15.29,15.32,15.28,15.3,206700.0,10.6372,10.658,10.6302,10.6441,206700.0
2011-08-02 14:50:00,15.31,15.32,15.29,15.32,146200.0,10.6511,10.658,10.6372,10.658,146200.0
2011-08-02 14:55:00,15.31,15.34,15.31,15.33,161500.0,10.6511,10.6719,10.6511,10.665,161500.0
2011-08-02 15:00:00,15.34,15.35,15.32,15.34,355300.0,10.6719,10.6789,10.658,10.6719,355300.0
2011-08-02 15:05:00,15.35,15.35,15.32,15.32,232100.0,10.6789,10.6789,10.658,10.658,232100.0
2011-08-02 15:10:00,15.32,15.33,15.28,15.28,246400.0,10.658,10.665,10.6302,10.6302,246400.0
2011-08-02 15:15:00,15.28,15.31,15.26,15.27,278000.0,10.6302,10.6511,10.6163,10.6232,278000.0
2011-08-02 15:20:00,15.27,15.27,15.21,15.21,324000.0,10.6232,10.6232,10.5815,10.5815,324000.0
2011-08-02 15:25:00,15.21,15.22,15.18,15.2,341100.0,10.5815,10.5885,10.5606,10.5745,341100.0
2011-08-02 15:30:00,15.2,15.21,15.18,15.19,325100.0,10.5745,10.5815,10.5606,10.5676,325100.0
2011-08-02 15:35:00,15.2,15.2,15.17,15.18,301600.0,10.5745,10.5745,10.5537,10.5606,301600.0
2011-08-02 15:40:00,15.17,15.18,15.11,15.12,725200.0,10.5537,10.5606,10.5119,10.5189,725200.0
2011-08-02 15:45:00,15.12,15.15,15.11,15.13,500500.0,10.5189,10.5398,10.5119,10.5258,500500.0
2011-08-02 15:50:00,15.13,15.16,15.11,15.16,1350100.0,10.5258,10.5467,10.5119,10.5467,1350100.0
2011-08-02 15:55:00,15.16,15.16,15.13,15.13,1904400.0,10.5467,10.5467,10.5258,10.5258,1904400.0
2011-08-03 09:30:00,15.12,15.18,15.1,15.12,349900.0,10.5189,10.5606,10.505,10.5189,349900.0
2011-08-03 09:35:00,15.11,15.13,15.05,15.05,297300.0,10.5119,10.5258,10.4702,10.4702,297300.0
2011-08-03 09:40:00,15.05,15.16,15.04,15.11,272200.0,10.4702,10.5467,10.4632,10.5119,272200.0
2011-08-03 09:45:00,15.12,15.12,15.02,15.06,276600.0,10.5189,10.5189,10.4493,10.4771,276600.0
2011-08-03 09:50:00,15.06,15.16,15.06,15.16,136100.0,10.4771,10.5467,10.4771,10.5467,136100.0
2011-08-03 09:55:00,15.16,15.24,15.15,15.24,155800.0,10.5467,10.6024,10.5398,10.6024,155800.0
2011-08-03 10:00:00,15.23,15.26,15.17,15.21,383200.0,10.5954,10.6163,10.5537,10.5815,383200.0
2011-08-03 10:05:00,15.2,15.24,15.17,15.23,296800.0,10.5745,10.6024,10.5537,10.5954,296800.0
2011-08-03 10:10:00,15.23,15.24,15.16,15.2,371300.0,10.5954,10.6024,10.5467,10.5745,371300.0
2011-08-03 10:15:00,15.2,15.2,15.15,15.18,322500.0,10.5745,10.5745,10.5398,10.5606,322500.0
2011-08-03 10:20:00,15.17,15.18,15.1,15.14,337000.0,10.5537,10.5606,10.505,10.5328,337000.0
2011-08-03 10:25:00,15.15,15.17,15.12,15.14,212200.0,10.5398,10.5537,10.5189,10.5328,212200.0
2011-08-03 10:30:00,15.14,15.15,15.06,15.07,472500.0,10.5328,10.5398,10.4771,10.4841,472500.0
2011-08-03 10:35:00,15.07,15.1,14.99,15.05,575500.0,10.4841,10.505,10.4284,10.4702,575500.0
2011-08-03 10:40:00,15.05,15.08,14.99,15.06,367100.0,10.4702,10.4911,10.4284,10.4771,367100.0
2011-08-03 10:45:00,15.06,15.08,15.03,15.07,186900.0,10.4771,10.4911,10.4563,10.4841,186900.0
2011-08-03 10:50:00,15.06,15.11,15.01,15.11,299200.0,10.4771,10.5119,10.4424,10.5119,299200.0
2011-08-03 10:55:00,15.11,15.17,15.09,15.17,320200.0,10.5119,10.5537,10.498,10.5537,320200.0
2011-08-03 11:00:00,15.17,15.19,15.11,15.12,298900.0,10.5537,10.5676,10.5119,10.5189,298900.0
2011-08-03 11:05:00,15.12,15.14,15.07,15.09,253300.0,10.5189,10.5328,10.4841,10.498,253300.0
2011-08-03 11:10:00,15.08,15.18,15.07,15.17,173000.0,10.4911,10.5606,10.4841,10.5537,173000.0
2011-08-03 11:15:00,15.17,15.24,15.14,15.2,254500.0,10.5537,10.6024,10.5328,10.5745,254500.0
2011-08-03 11:20:00,15.21,15.22,15.15,15.16,233600.0,10.5815,10.5885,10.5398,10.5467,233600.0
2011-08-03 11:25:00,15.17,15.18,15.11,15.12,187900.0,10.5537,10.5606,10.5119,10.5189,187900.0
2011-08-03 11:30:00,15.13,15.15,15.12,15.14,201600.0,10.5258,10.5398,10.5189,10.5328,201600.0
2011-08-03 11:35:00,15.14,15.21,15.14,15.19,148600.0,10.5328,10.5815,10.5328,10.5676,148600.0
2011-08-03 11:40:00,15.19,15.2,15.12,15.13,185800.0,10.5676,10.5745,10.5189,10.5258,185800.0
2011-08-03 11:45:00,15.14,15.16,15.1,15.12,124200.0,10.5328,10.5467,10.505,10.5189,124200.0
2011-08-03 11:50:00,15.12,15.15,15.1,15.14,91800.0,10.5189,10.5398,10.505,10.5328,91800.0
2011-08-03 11:55:00,15.15,15.16,15.1,15.1,110400.0,10.5398,10.5467,10.505,10.505,110400.0
2011-08-03 12:00:00,15.11,15.12,15.06,15.09,275200.0,10.5119,10.5189,10.4771,10.498,275200.0
2011-08-03 12:05:00,15.08,15.12,15.07,15.11,173600.0,10.4911,10.5189,10.4841,10.5119,173600.0
2011-08-03 12:10:00,15.11,15.13,15.1,15.12,113300.0,10.5119,10.5258,10.505,10.5189,113300.0
2011-08-03 12:15:00,15.11,15.11,15.07,15.08,144400.0,10.5119,10.5119,10.4841,10.4911,144400.0
2011-08-03 12:20:00,15.07,15.09,15.05,15.09,167800.0,10.4841,10.498,10.4702,10.498,167800.0
2011-08-03 12:25:00,15.09,15.11,15.07,15.1,76700.0,10.498,10.5119,10.4841,10.505,76700.0
2011-08-03 12:30:00,15.1,15.11,15.07,15.08,120100.0,10.505,10.5119,10.4841,10.4911,120100.0
2011-08-03 12:35:00,15.08,15.14,15.07,15.12,69500.0,10.4911,10.5328,10.4841,10.5189,69500.0
2011-08-03 12:40:00,15.13,15.13,15.08,15.11,89300.0,10.5258,10.5258,10.4911,10.5119,89300.0
2011-08-03 12:45:00,15.11,15.12,15.09,15.11,63200.0,10.5119,10.5189,10.498,10.5119,63200.0
2011-08-03 12:50:00,15.12,15.15,15.11,15.12,144200.0,10.5189,10.5398,10.5119,10.5189,144200.0
2011-08-03 12:55:00,15.12,15.12,15.09,15.09,103700.0,10.5189,10.5189,10.498,10.498,103700.0
2011-08-03 13:00:00,15.1,15.1,15.05,15.05,100900.0,10.505,10.505,10.4702,10.4702,100900.0
2011-08-03 13:05:00,15.05,15.08,15.04,15.08,93900.0,10.4702,10.4911,10.4632,10.4911,93900.0
2011-08-03 13:10:00,15.07,15.13,15.06,15.11,145800.0,10.4841,10.5258,10.4771,10.5119,145800.0
2011-08-03 13:15:00,15.12,15.13,15.11,15.11,85000.0,10.5189,10.5258,10.5119,10.5119,85000.0
2011-08-03 13:20:00,15.11,15.18,15.11,15.17,78900.0,10.5119,10.5606,10.5119,10.5537,78900.0
2011-08-03 13:25:00,15.17,15.17,15.14,15.17,74600.0,10.5537,10.5537,10.5328,10.5537,74600.0
2011-08-03 13:30:00,15.17,15.25,15.17,15.25,178600.0,10.5537,10.6093,10.5537,10.6093,178600.0
2011-08-03 13:35:00,15.24,15.27,15.21,15.25,218500.0,10.6024,10.6232,10.5815,10.6093,218500.0
2011-08-03 13:40:00,15.26,15.31,15.25,15.29,208900.0,10.6163,10.6511,10.6093,10.6372,208900.0
2011-08-03 13:45:00,15.29,15.35,15.29,15.33,182500.0,10.6372,10.6789,10.6372,10.665,182500.0
2011-08-03 13:50:00,15.32,15.33,15.28,15.29,123800.0,10.658,10.665,10.6302,10.6372,123800.0
2011-08-03 13:55:00,15.29,15.29,15.25,15.28,197000.0,10.6372,10.6372,10.6093,10.6302,197000.0
2011-08-03 14:00:00,15.28,15.33,15.27,15.32,101200.0,10.6302,10.665,10.6232,10.658,101200.0
2011-08-03 14:05:00,15.33,15.33,15.27,15.28,125300.0,10.665,10.665,10.6232,10.6302,125300.0
2011-08-03 14:10:00,15.28,15.33,15.28,15.32,102100.0,10.6302,10.665,10.6302,10.658,102100.0
2011-08-03 14:15:00,15.33,15.33,15.25,15.25,157700.0,10.665,10.665,10.6093,10.6093,157700.0
2011-08-03 14:20:00,15.25,15.29,15.23,15.24,110200.0,10.6093,10.6372,10.5954,10.6024,110200.0
2011-08-03 14:25:00,15.25,15.26,15.19,15.21,276500.0,10.6093,10.6163,10.5676,10.5815,276500.0
2011-08-03 14:30:00,15.21,15.23,15.16,15.18,186100.0,10.5815,10.5954,10.5467,10.5606,186100.0
2011-08-03 14:35:00,15.18,15.2,15.16,15.2,111800.0,10.5606,10.5745,10.5467,10.5745,111800.0
2011-08-03 14:40:00,15.2,15.23,15.17,15.21,175800.0,10.5745,10.5954,10.5537,10.5815,175800.0
2011-08-03 14:45:00,15.2,15.21,15.15,15.21,224400.0,10.5745,10.5815,10.5398,10.5815,224400.0
2011-08-03 14:50:00,15.21,15.22,15.18,15.22,94400.0,10.5815,10.5885,10.5606,10.5885,94400.0
2011-08-03 14:55:00,15.22,15.26,15.2,15.24,106500.0,10.5885,10.6163,10.5745,10.6024,106500.0
2011-08-03 15:00:00,15.24,15.29,15.23,15.27,173900.0,10.6024,10.6372,10.5954,10.6232,173900.0
2011-08-03 15:05:00,15.28,15.28,15.21,15.22,116600.0,10.6302,10.6302,10.5815,10.5885,116600.0
2011-08-03 15:10:00,15.22,15.25,15.21,15.22,175100.0,10.5885,10.6093,10.5815,10.5885,175100.0
2011-08-03 15:15:00,15.22,15.29,15.21,15.28,249500.0,10.5885,10.6372,10.5815,10.6302,249500.0
2011-08-03 15:20:00,15.28,15.33,15.27,15.31,287800.0,10.6302,10.665,10.6232,10.6511,287800.0
2011-08-03 15:25:00,15.32,15.37,15.3,15.31,543900.0,10.658,10.6928,10.6441,10.6511,543900.0
2011-08-03 15:30:00,15.32,15.33,15.3,15.31,218800.0,10.658,10.665,10.6441,10.6511,218800.0
2011-08-03 15:35:00,15.3,15.33,15.29,15.31,171800.0,10.6441,10.665,10.6372,10.6511,171800.0
2011-08-03 15:40:00,15.31,15.36,15.31,15.32,451200.0,10.6511,10.6859,10.6511,10.658,451200.0
2011-08-03 15:45:00,15.32,15.34,15.3,15.33,390100.0,10.658,10.6719,10.6441,10.665,390100.0
2011-08-03 15:50:00,15.33,15.39,15.32,15.37,601700.0,10.665,10.7067,10.658,10.6928,601700.0
2011-08-03 15:55:00,15.37,15.42,15.35,15.39,937000.0,10.6928,10.7276,10.6789,10.7067,937000.0
2011-08-04 09:30:00,15.15,15.15,15.03,15.08,228100.0,10.5398,10.5398,10.4563,10.4911,228100.0
2011-08-04 09:35:00,15.1,15.12,15.04,15.07,243400.0,10.505,10.5189,10.4632,10.4841,243400.0
2011-08-04 09:40:00,15.07,15.13,15.04,15.06,267500.0,10.4841,10.5258,10.4632,10.4771,267500.0
2011-08-04 09:45:00,15.05,15.11,15.01,15.02,228700.0,10.4702,10.5119,10.4424,10.4493,228700.0
2011-08-04 09:50:00,15.02,15.02,14.96,15.01,399000.0,10.4493,10.4493,10.4076,10.4424,399000.0
2011-08-04 09:55:00,15.01,15.07,15.0,15.04,242000.0,10.4424,10.4841,10.4354,10.4632,242000.0
2011-08-04 10:00:00,15.03,15.05,14.99,14.99,310200.0,10.4563,10.4702,10.4284,10.4284,310200.0
2011-08-04 10:05:00,14.99,15.01,14.96,15.0,308600.0,10.4284,10.4424,10.4076,10.4354,308600.0
2011-08-04 10:10:00,15.01,15.01,14.92,14.97,446100.0,10.4424,10.4424,10.3797,10.4145,446100.0
2011-08-04 10:15:00,14.97,14.98,14.9,14.9,236300.0,10.4145,10.4215,10.3658,10.3658,236300.0
2011-08-04 10:20:00,14.9,14.95,14.88,14.92,298200.0,10.3658,10.4006,10.3519,10.3797,298200.0
2011-08-04 10:25:00,14.93,14.96,14.88,14.89,450100.0,10.3867,10.4076,10.3519,10.3589,450100.0
2011-08-04 10:30:00,14.89,14.95,14.89,14.91,394400.0,10.3589,10.4006,10.3589,10.3728,394400.0
2011-08-04 10:35:00,14.91,14.92,14.86,14.87,149600.0,10.3728,10.3797,10.338,10.345,149600.0
2011-08-04 10:40:00,14.88,14.88,14.82,14.88,312900.0,10.3519,10.3519,10.3102,10.3519,312900.0
2011-08-04 10:45:00,14.87,14.88,14.8,14.85,309700.0,10.345,10.3519,10.2963,10.331,309700.0
2011-08-04 10:50:00,14.85,14.85,14.78,14.78,209400.0,10.331,10.331,10.2823,10.2823,209400.0
2011-08-04 10:55:00,14.78,14.79,14.72,14.75,409700.0,10.2823,10.2893,10.2406,10.2615,409700.0
2011-08-04 11:00:00,14.75,14.79,14.68,14.77,387600.0,10.2615,10.2893,10.2128,10.2754,387600.0
2011-08-04 11:05:00,14.77,14.79,14.74,14.75,280700.0,10.2754,10.2893,10.2545,10.2615,280700.0
2011-08-04 11:10:00,14.76,14.76,14.7,14.73,238600.0,10.2684,10.2684,10.2267,10.2476,238600.0
2011-08-04 11:15:00,14.72,14.82,14.72,14.81,244500.0,10.2406,10.3102,10.2406,10.3032,244500.0
2011-08-04 11:20:00,14.81,14.82,14.67,14.67,686600.0,10.3032,10.3102,10.2058,10.2058,686600.0
2011-08-04 11:25:00,14.68,14.71,14.65,14.68,321800.0,10.2128,10.2337,10.1919,10.2128,321800.0
2011-08-04 11:30:00,14.68,14.78,14.67,14.78,340900.0,10.2128,10.2823,10.2058,10.2823,340900.0
2011-08-04 11:35:00,14.77,14.79,14.74,14.76,190200.0,10.2754,10.2893,10.2545,10.2684,190200.0
2011-08-04 11:40:00,14.75,14.76,14.72,14.75,379200.0,10.2615,10.2684,10.2406,10.2615,379200.0
2011-08-04 11:45:00,14.74,14.76,14.61,14.65,298500.0,10.2545,10.2684,10.1641,10.1919,298500.0
2011-08-04 11:50:00,14.66,14.7,14.63,14.67,166300.0,10.1989,10.2267,10.178,10.2058,166300.0
2011-08-04 11:55:00,14.68,14.76,14.67,14.76,253700.0,10.2128,10.2684,10.2058,10.2684,253700.0
2011-08-04 12:00:00,14.76,14.8,14.73,14.8,334600.0,10.2684,10.2963,10.2476,10.2963,334600.0
2011-08-04 12:05:00,14.79,14.81,14.74,14.77,191200.0,10.2893,10.3032,10.2545,10.2754,191200.0
2011-08-04 12:10:00,14.76,14.86,14.75,14.85,360600.0,10.2684,10.338,10.2615,10.331,360600.0
2011-08-04 12:15:00,14.85,14.86,14.83,14.85,388300.0,10.331,10.338,10.3171,10.331,388300.0
2011-08-04 12:20:00,14.84,14.86,14.83,14.83,131000.0,10.3241,10.338,10.3171,10.3171,131000.0
2011-08-04 12:25:00,14.83,14.85,14.79,14.84,186000.0,10.3171,10.331,10.2893,10.3241,186000.0
2011-08-04 12:30:00,14.84,14.88,14.84,14.86,205000.0,10.3241,10.3519,10.3241,10.338,205000.0
2011-08-04 12:35:00,14.86,14.87,14.82,14.85,170000.0,10.338,10.345,10.3102,10.331,170000.0
2011-08-04 12:40:00,14.84,14.86,14.83,14.84,94800.0,10.3241,10.338,10.3171,10.3241,94800.0
2011-08-04 12:45:00,14.83,14.88,14.83,14.87,132500.0,10.3171,10.3519,10.3171,10.345,132500.0
2011-08-04 12:50:00,14.86,14.86,14.81,14.83,117900.0,10.338,10.338,10.3032,10.3171,117900.0
2011-08-04 12:55:00,14.83,14.86,14.8,14.81,123800.0,10.3171,10.338,10.2963,10.3032,123800.0
2011-08-04 13:00:00,14.81,14.86,14.78,14.8,142500.0,10.3032,10.338,10.2823,10.2963,142500.0
2011-08-04 13:05:00,14.79,14.82,14.79,14.79,65300.0,10.2893,10.3102,10.2893,10.2893,65300.0
2011-08-04 13:10:00,14.8,14.8,14.71,14.75,211400.0,10.2963,10.2963,10.2337,10.2615,211400.0
2011-08-04 13:15:00,14.76,14.76,14.74,14.74,65800.0,10.2684,10.2684,10.2545,10.2545,65800.0
2011-08-04 13:20:00,14.75,14.78,14.74,14.74,86500.0,10.2615,10.2823,10.2545,10.2545,86500.0
2011-08-04 13:25:00,14.75,14.79,14.74,14.78,106500.0,10.2615,10.2893,10.2545,10.2823,106500.0
2011-08-04 13:30:00,14.79,14.79,14.73,14.73,79400.0,10.2893,10.2893,10.2476,10.2476,79400.0
2011-08-04 13:35:00,14.73,14.75,14.71,14.73,120200.0,10.2476,10.2615,10.2337,10.2476,120200.0
2011-08-04 13:40:00,14.73,14.75,14.67,14.67,126200.0,10.2476,10.2615,10.2058,10.2058,126200.0
2011-08-04 13:45:00,14.67,14.68,14.64,14.66,163900.0,10.2058,10.2128,10.185,10.1989,163900.0
2011-08-04 13:50:00,14.66,14.7,14.66,14.68,104000.0,10.1989,10.2267,10.1989,10.2128,104000.0
2011-08-04 13:55:00,14.67,14.71,14.65,14.67,235400.0,10.2058,10.2337,10.1919,10.2058,235400.0
2011-08-04 14:00:00,14.67,14.68,14.61,14.64,234700.0,10.2058,10.2128,10.1641,10.185,234700.0
2011-08-04 14:05:00,14.64,14.65,14.6,14.65,231500.0,10.185,10.1919,10.1571,10.1919,231500.0
2011-08-04 14:10:00,14.65,14.66,14.6,14.62,209500.0,10.1919,10.1989,10.1571,10.171,209500.0
2011-08-04 14:15:00,14.63,14.65,14.59,14.59,249600.0,10.178,10.1919,10.1502,10.1502,249600.0
2011-08-04 14:20:00,14.6,14.62,14.57,14.59,219000.0,10.1571,10.171,10.1363,10.1502,219000.0
2011-08-04 14:25:00,14.59,14.59,14.53,14.55,261200.0,10.1502,10.1502,10.1084,10.1223,261200.0
2011-08-04 14:30:00,14.55,14.64,14.53,14.64,313500.0,10.1223,10.185,10.1084,10.185,313500.0
2011-08-04 14:35:00,14.63,14.66,14.61,14.65,192100.0,10.178,10.1989,10.1641,10.1919,192100.0
2011-08-04 14:40:00,14.65,14.68,14.63,14.66,197900.0,10.1919,10.2128,10.178,10.1989,197900.0
2011-08-04 14:45:00,14.66,14.71,14.63,14.68,210900.0,10.1989,10.2337,10.178,10.2128,210900.0
2011-08-04 14:50:00,14.69,14.7,14.66,14.68,174300.0,10.2197,10.2267,10.1989,10.2128,174300.0
2011-08-04 14:55:00,14.68,14.68,14.64,14.67,148100.0,10.2128,10.2128,10.185,10.2058,148100.0
2011-08-04 15:00:00,14.66,14.68,14.62,14.68,303800.0,10.1989,10.2128,10.171,10.2128,303800.0
2011-08-04 15:05:00,14.68,14.73,14.67,14.7,254400.0,10.2128,10.2476,10.2058,10.2267,254400.0
2011-08-04 15:10:00,14.69,14.74,14.67,14.68,531500.0,10.2197,10.2545,10.2058,10.2128,531500.0
2011-08-04 15:15:00,14.68,14.69,14.64,14.65,596800.0,10.2128,10.2197,10.185,10.1919,596800.0
2011-08-04 15:20:00,14.65,14.69,14.63,14.69,530500.0,10.1919,10.2197,10.178,10.2197,530500.0
2011-08-04 15:25:00,14.69,14.7,14.62,14.62,637300.0,10.2197,10.2267,10.171,10.171,637300.0
2011-08-04 15:30:00,14.63,14.64,14.58,14.63,572900.0,10.178,10.185,10.1432,10.178,572900.0
2011-08-04 15:35:00,14.62,14.66,14.61,14.61,1090100.0,10.171,10.1989,10.1641,10.1641,1090100.0
2011-08-04 15:40:00,14.62,14.62,14.48,14.48,1137400.0,10.171,10.171,10.0736,10.0736,1137400.0
2011-08-04 15:45:00,14.48,14.52,14.45,14.51,1846700.0,10.0736,10.1015,10.0528,10.0945,1846700.0
2011-08-04 15:50:00,14.51,14.52,14.46,14.5,1387200.0,10.0945,10.1015,10.0597,10.0876,1387200.0
2011-08-04 15:55:00,14.49,14.57,14.48,14.48,1967400.0,10.0806,10.1363,10.0736,10.0736,1967400.0
2011-08-05 09:30:00,14.72,14.86,14.68,14.78,603100.0,10.2406,10.338,10.2128,10.2823,603100.0
2011-08-05 09:35:00,14.78,14.79,14.68,14.73,280600.0,10.2823,10.2893,10.2128,10.2476,280600.0
2011-08-05 09:40:00,14.72,14.72,14.48,14.49,725200.0,10.2406,10.2406,10.0736,10.0806,725200.0
2011-08-05 09:45:00,14.5,14.54,14.44,14.45,329400.0,10.0876,10.1154,10.0458,10.0528,329400.0
2011-08-05 09:50:00,14.44,14.47,14.21,14.24,708800.0,10.0458,10.0667,9.8858,9.9067,708800.0
2011-08-05 09:55:00,14.24,14.38,14.2,14.31,612600.0,9.9067,10.0041,9.8788,9.9554,612600.0
2011-08-05 10:00:00,14.31,14.41,14.29,14.31,810900.0,9.9554,10.0249,9.9415,9.9554,810900.0
2011-08-05 10:05:00,14.3,14.43,14.26,14.43,457500.0,9.9484,10.0389,9.9206,10.0389,457500.0
2011-08-05 10:10:00,14.43,14.46,14.33,14.39,358400.0,10.0389,10.0597,9.9693,10.011,358400.0
2011-08-05 10:15:00,14.39,14.52,14.38,14.49,226800.0,10.011,10.1015,10.0041,10.0806,226800.0
2011-08-05 10:20:00,14.49,14.55,14.46,14.53,224900.0,10.0806,10.1223,10.0597,10.1084,224900.0
2011-08-05 10:25:00,14.52,14.55,14.43,14.44,312800.0,10.1015,10.1223,10.0389,10.0458,312800.0
2011-08-05 10:30:00,14.44,14.44,14.35,14.39,229500.0,10.0458,10.0458,9.9832,10.011,229500.0
2011-08-05 10:35:00,14.4,14.44,14.32,14.4,246600.0,10.018,10.0458,9.9623,10.018,246600.0
2011-08-05 10:40:00,14.39,14.4,14.31,14.32,227500.0,10.011,10.018,9.9554,9.9623,227500.0
2011-08-05 10:45:00,14.32,14.33,14.25,14.3,245000.0,9.9623,9.9693,9.9136,9.9484,245000.0
2011-08-05 10:50:00,14.3,14.34,14.26,14.31,195900.0,9.9484,9.9762,9.9206,9.9554,195900.0
2011-08-05 10:55:00,14.32,14.32,14.25,14.31,331600.0,9.9623,9.9623,9.9136,9.9554,331600.0
2011-08-05 11:00:00,14.32,14.32,14.22,14.22,269800.0,9.9623,9.9623,9.8928,9.8928,269800.0
2011-08-05 11:05:00,14.23,14.25,14.18,14.21,241600.0,9.8997,9.9136,9.8649,9.8858,241600.0
2011-08-05 11:10:00,14.21,14.22,14.13,14.14,254400.0,9.8858,9.8928,9.8301,9.8371,254400.0
2011-08-05 11:15:00,14.14,14.15,14.08,14.1,356500.0,9.8371,9.8441,9.7954,9.8093,356500.0
2011-08-05 11:20:00,14.11,14.12,14.03,14.08,329500.0,9.8162,9.8232,9.7606,9.7954,329500.0
2011-08-05 11:25:00,14.08,14.25,14.08,14.11,555400.0,9.7954,9.9136,9.7954,9.8162,555400.0
2011-08-05 11:30:00,14.11,14.15,14.06,14.1,525700.0,9.8162,9.8441,9.7815,9.8093,525700.0
2011-08-05 11:35:00,14.1,14.12,14.01,14.02,402600.0,9.8093,9.8232,9.7467,9.7536,402600.0
2011-08-05 11:40:00,14.02,14.07,13.97,14.06,443000.0,9.7536,9.7884,9.7188,9.7815,443000.0
2011-08-05 11:45:00,14.05,14.06,13.91,13.91,321700.0,9.7745,9.7815,9.6771,9.6771,321700.0
2011-08-05 11:50:00,13.91,13.98,13.91,13.95,261400.0,9.6771,9.7258,9.6771,9.7049,261400.0
2011-08-05 11:55:00,13.96,13.96,13.82,13.86,586500.0,9.7119,9.7119,9.6145,9.6423,586500.0
2011-08-05 12:00:00,13.86,13.92,13.8,13.85,869500.0,9.6423,9.6841,9.6006,9.6354,869500.0
2011-08-05 12:05:00,13.85,13.93,13.82,13.93,328400.0,9.6354,9.691,9.6145,9.691,328400.0
2011-08-05 12:10:00,13.92,14.06,13.91,14.05,594500.0,9.6841,9.7815,9.6771,9.7745,594500.0
2011-08-05 12:15:00,14.05,14.21,14.05,14.09,410100.0,9.7745,9.8858,9.7745,9.8023,410100.0
2011-08-05 12:20:00,14.08,14.17,14.04,14.16,293600.0,9.7954,9.858,9.7675,9.851,293600.0
2011-08-05 12:25:00,14.17,14.19,14.08,14.11,318600.0,9.858,9.8719,9.7954,9.8162,318600.0
2011-08-05 12:30:00,14.13,14.17,14.08,14.16,293400.0,9.8301,9.858,9.7954,9.851,293400.0
2011-08-05 12:35:00,14.17,14.31,14.16,14.28,255000.0,9.858,9.9554,9.851,9.9345,255000.0
2011-08-05 12:40:00,14.28,14.38,14.2,14.36,404700.0,9.9345,10.0041,9.8788,9.9902,404700.0
2011-08-05 12:45:00,14.36,14.48,14.32,14.43,342800.0,9.9902,10.0736,9.9623,10.0389,342800.0
2011-08-05 12:50:00,14.43,14.51,14.37,14.4,288400.0,10.0389,10.0945,9.9971,10.018,288400.0
2011-08-05 12:55:00,14.41,14.44,14.37,14.41,239200.0,10.0249,10.0458,9.9971,10.0249,239200.0
2011-08-05 13:00:00,14.41,14.5,14.34,14.34,220600.0,10.0249,10.0876,9.9762,9.9762,220600.0
2011-08-05 13:05:00,14.34,14.4,14.28,14.34,270700.0,9.9762,10.018,9.9345,9.9762,270700.0
2011-08-05 13:10:00,14.34,14.43,14.34,14.39,148500.0,9.9762,10.0389,9.9762,10.011,148500.0
2011-08-05 13:15:00,14.4,14.48,14.39,14.48,179100.0,10.018,10.0736,10.011,10.0736,179100.0
2011-08-05 13:20:00,14.48,14.51,14.45,14.45,201300.0,10.0736,10.0945,10.0528,10.0528,201300.0
2011-08-05 13:25:00,14.45,14.47,14.43,14.46,126200.0,10.0528,10.0667,10.0389,10.0597,126200.0
2011-08-05 13:30:00,14.45,14.49,14.42,14.43,130400.0,10.0528,10.0806,10.0319,10.0389,130400.0
2011-08-05 13:35:00,14.44,14.44,14.38,14.4,239900.0,10.0458,10.0458,10.0041,10.018,239900.0
2011-08-05 13:40:00,14.4,14.44,14.34,14.42,192400.0,10.018,10.0458,9.9762,10.0319,192400.0
2011-08-05 13:45:00,14.42,14.47,14.37,14.47,223500.0,10.0319,10.0667,9.9971,10.0667,223500.0
2011-08-05 13:50:00,14.47,14.56,14.44,14.54,313200.0,10.0667,10.1293,10.0458,10.1154,313200.0
2011-08-05 13:55:00,14.53,14.56,14.46,14.49,154300.0,10.1084,10.1293,10.0597,10.0806,154300.0
2011-08-05 14:00:00,14.48,14.51,14.46,14.46,458400.0,10.0736,10.0945,10.0597,10.0597,458400.0
2011-08-05 14:05:00,14.45,14.48,14.4,14.41,150000.0,10.0528,10.0736,10.018,10.0249,150000.0
2011-08-05 14:10:00,14.41,14.44,14.36,14.44,250600.0,10.0249,10.0458,9.9902,10.0458,250600.0
2011-08-05 14:15:00,14.43,14.44,14.4,14.44,204600.0,10.0389,10.0458,10.018,10.0458,204600.0
2011-08-05 14:20:00,14.43,14.49,14.43,14.44,279800.0,10.0389,10.0806,10.0389,10.0458,279800.0
2011-08-05 14:25:00,14.45,14.46,14.42,14.45,210200.0,10.0528,10.0597,10.0319,10.0528,210200.0
2011-08-05 14:30:00,14.46,14.46,14.4,14.45,152100.0,10.0597,10.0597,10.018,10.0528,152100.0
2011-08-05 14:35:00,14.44,14.5,14.43,14.5,221100.0,10.0458,10.0876,10.0389,10.0876,221100.0
2011-08-05 14:40:00,14.5,14.5,14.43,14.45,294600.0,10.0876,10.0876,10.0389,10.0528,294600.0
2011-08-05 14:45:00,14.45,14.47,14.43,14.45,748800.0,10.0528,10.0667,10.0389,10.0528,748800.0
2011-08-05 14:50:00,14.45,14.47,14.38,14.4,546600.0,10.0528,10.0667,10.0041,10.018,546600.0
2011-08-05 14:55:00,14.4,14.4,14.35,14.37,532700.0,10.018,10.018,9.9832,9.9971,532700.0
2011-08-05 15:00:00,14.37,14.4,14.27,14.28,360900.0,9.9971,10.018,9.9275,9.9345,360900.0
2011-08-05 15:05:00,14.28,14.29,14.16,14.2,500800.0,9.9345,9.9415,9.851,9.8788,500800.0
2011-08-05 15:10:00,14.2,14.3,14.19,14.28,414100.0,9.8788,9.9484,9.8719,9.9345,414100.0
2011-08-05 15:15:00,14.28,14.32,14.25,14.28,463700.0,9.9345,9.9623,9.9136,9.9345,463700.0
2011-08-05 15:20:00,14.28,14.34,14.26,14.3,278600.0,9.9345,9.9762,9.9206,9.9484,278600.0
2011-08-05 15:25:00,14.3,14.33,14.23,14.23,516700.0,9.9484,9.9693,9.8997,9.8997,516700.0
2011-08-05 15:30:00,14.23,14.31,14.23,14.28,417800.0,9.8997,9.9554,9.8997,9.9345,417800.0
2011-08-05 15:35:00,14.28,14.38,14.27,14.37,265300.0,9.9345,10.0041,9.9275,9.9971,265300.0
2011-08-05 15:40:00,14.36,14.4,14.32,14.37,457200.0,9.9902,10.018,9.9623,9.9971,457200.0
2011-08-05 15:45:00,14.37,14.37,14.25,14.31,786200.0,9.9971,9.9971,9.9136,9.9554,786200.0
2011-08-05 15:50:00,14.31,14.34,14.28,14.34,476100.0,9.9554,9.9762,9.9345,9.9762,476100.0
2011-08-05 15:55:00,14.34,14.35,14.31,14.32,560400.0,9.9762,9.9832,9.9554,9.9623,560400.0
2011-08-08 09:30:00,13.68,13.89,13.66,13.89,606300.0,9.5171,9.6632,9.5032,9.6632,606300.0
2011-08-08 09:35:00,13.88,14.0,13.85,13.96,318800.0,9.6562,9.7397,9.6354,9.7119,318800.0
2011-08-08 09:40:00,13.96,14.01,13.89,14.0,737600.0,9.7119,9.7467,9.6632,9.7397,737600.0
2011-08-08 09:45:00,14.0,14.01,13.88,13.88,665100.0,9.7397,9.7467,9.6562,9.6562,665100.0
2011-08-08 09:50:00,13.88,13.94,13.84,13.88,414300.0,9.6562,9.698,9.6284,9.6562,414300.0
2011-08-08 09:55:00,13.87,13.97,13.75,13.95,447400.0,9.6493,9.7188,9.5658,9.7049,447400.0
2011-08-08 10:00:00,13.95,14.0,13.92,13.93,379400.0,9.7049,9.7397,9.6841,9.691,379400.0
2011-08-08 10:05:00,13.94,13.96,13.91,13.94,376500.0,9.698,9.7119,9.6771,9.698,376500.0
2011-08-08 10:10:00,13.94,13.95,13.85,13.86,307800.0,9.698,9.7049,9.6354,9.6423,307800.0
2011-08-08 10:15:00,13.85,13.87,13.76,13.81,539500.0,9.6354,9.6493,9.5727,9.6075,539500.0
2011-08-08 10:20:00,13.81,13.84,13.77,13.8,260100.0,9.6075,9.6284,9.5797,9.6006,260100.0
2011-08-08 10:25:00,13.8,13.8,13.68,13.71,374400.0,9.6006,9.6006,9.5171,9.538,374400.0
2011-08-08 10:30:00,13.71,13.77,13.68,13.71,386500.0,9.538,9.5797,9.5171,9.538,386500.0
2011-08-08 10:35:00,13.71,13.79,13.64,13.78,448200.0,9.538,9.5936,9.4893,9.5867,448200.0
2011-08-08 10:40:00,13.79,13.86,13.77,13.84,515000.0,9.5936,9.6423,9.5797,9.6284,515000.0
2011-08-08 10:45:00,13.85,13.92,13.77,13.91,428800.0,9.6354,9.6841,9.5797,9.6771,428800.0
2011-08-08 10:50:00,13.91,13.93,13.84,13.86,400600.0,9.6771,9.691,9.6284,9.6423,400600.0
2011-08-08 10:55:00,13.85,13.86,13.73,13.77,340900.0,9.6354,9.6423,9.5519,9.5797,340900.0
2011-08-08 11:00:00,13.77,13.87,13.74,13.86,276500.0,9.5797,9.6493,9.5588,9.6423,276500.0
2011-08-08 11:05:00,13.86,14.0,13.86,13.99,382800.0,9.6423,9.7397,9.6423,9.7328,382800.0
2011-08-08 11:10:00,13.99,14.05,13.98,14.0,379600.0,9.7328,9.7745,9.7258,9.7397,379600.0
2011-08-08 11:15:00,14.0,14.04,14.0,14.02,478500.0,9.7397,9.7675,9.7397,9.7536,478500.0
2011-08-08 11:20:00,14.02,14.04,13.97,14.03,415600.0,9.7536,9.7675,9.7188,9.7606,415600.0
2011-08-08 11:25:00,14.03,14.04,14.0,14.0,436700.0,9.7606,9.7675,9.7397,9.7397,436700.0
2011-08-08 11:30:00,14.01,14.01,13.92,13.95,360500.0,9.7467,9.7467,9.6841,9.7049,360500.0
2011-08-08 11:35:00,13.95,13.95,13.91,13.95,208900.0,9.7049,9.7049,9.6771,9.7049,208900.0
2011-08-08 11:40:00,13.96,14.0,13.92,13.94,225300.0,9.7119,9.7397,9.6841,9.698,225300.0
2011-08-08 11:45:00,13.94,14.03,13.91,14.03,269900.0,9.698,9.7606,9.6771,9.7606,269900.0
2011-08-08 11:50:00,14.03,14.06,13.98,14.05,234400.0,9.7606,9.7815,9.7258,9.7745,234400.0
2011-08-08 11:55:00,14.04,14.07,14.03,14.05,340800.0,9.7675,9.7884,9.7606,9.7745,340800.0
2011-08-08 12:00:00,14.04,14.04,13.96,13.96,244000.0,9.7675,9.7675,9.7119,9.7119,244000.0
2011-08-08 12:05:00,13.96,14.02,13.92,14.0,207400.0,9.7119,9.7536,9.6841,9.7397,207400.0
2011-08-08 12:10:00,13.99,14.01,13.95,14.01,264000.0,9.7328,9.7467,9.7049,9.7467,264000.0
2011-08-08 12:15:00,14.0,14.01,13.93,13.97,345800.0,9.7397,9.7467,9.691,9.7188,345800.0
2011-08-08 12:20:00,13.97,14.01,13.93,14.0,180000.0,9.7188,9.7467,9.691,9.7397,180000.0
2011-08-08 12:25:00,13.99,13.99,13.94,13.95,115300.0,9.7328,9.7328,9.698,9.7049,115300.0
2011-08-08 12:30:00,13.95,13.98,13.94,13.96,137000.0,9.7049,9.7258,9.698,9.7119,137000.0
2011-08-08 12:35:00,13.97,13.98,13.93,13.94,188000.0,9.7188,9.7258,9.691,9.698,188000.0
2011-08-08 12:40:00,13.94,14.0,13.92,13.96,180300.0,9.698,9.7397,9.6841,9.7119,180300.0
2011-08-08 12:45:00,13.96,14.03,13.94,14.01,243500.0,9.7119,9.7606,9.698,9.7467,243500.0
2011-08-08 12:50:00,14.01,14.02,13.97,13.97,102100.0,9.7467,9.7536,9.7188,9.7188,102100.0
2011-08-08 12:55:00,13.98,13.99,13.94,13.94,285600.0,9.7258,9.7328,9.698,9.698,285600.0
2011-08-08 13:00:00,13.94,14.01,13.94,13.95,157700.0,9.698,9.7467,9.698,9.7049,157700.0
2011-08-08 13:05:00,13.96,13.97,13.91,13.93,299400.0,9.7119,9.7188,9.6771,9.691,299400.0
2011-08-08 13:10:00,13.93,13.95,13.86,13.86,215400.0,9.691,9.7049,9.6423,9.6423,215400.0
2011-08-08 13:15:00,13.87,13.9,13.84,13.88,151500.0,9.6493,9.6701,9.6284,9.6562,151500.0
2011-08-08 13:20:00,13.88,13.93,13.85,13.93,158100.0,9.6562,9.691,9.6354,9.691,158100.0
2011-08-08 13:25:00,13.93,13.93,13.88,13.89,147000.0,9.691,9.691,9.6562,9.6632,147000.0
2011-08-08 13:30:00,13.89,13.89,13.85,13.85,286200.0,9.6632,9.6632,9.6354,9.6354,286200.0
2011-08-08 13:35:00,13.85,13.86,13.78,13.79,501700.0,9.6354,9.6423,9.5867,9.5936,501700.0
2011-08-08 13:40:00,13.78,13.81,13.77,13.78,282400.0,9.5867,9.6075,9.5797,9.5867,282400.0
2011-08-08 13:45:00,13.79,13.8,13.75,13.77,386100.0,9.5936,9.6006,9.5658,9.5797,386100.0
2011-08-08 13:50:00,13.77,13.85,13.75,13.81,438600.0,9.5797,9.6354,9.5658,9.6075,438600.0
2011-08-08 13:55:00,13.82,13.84,13.7,13.73,499900.0,9.6145,9.6284,9.531,9.5519,499900.0
2011-08-08 14:00:00,13.72,13.83,13.7,13.83,464400.0,9.5449,9.6214,9.531,9.6214,464400.0
2011-08-08 14:05:00,13.83,13.84,13.72,13.76,396100.0,9.6214,9.6284,9.5449,9.5727,396100.0
2011-08-08 14:10:00,13.76,13.79,13.68,13.69,394900.0,9.5727,9.5936,9.5171,9.524,394900.0
2011-08-08 14:15:00,13.68,13.69,13.6,13.66,317000.0,9.5171,9.524,9.4614,9.5032,317000.0
2011-08-08 14:20:00,13.65,13.67,13.53,13.56,362700.0,9.4962,9.5101,9.4127,9.4336,362700.0
2011-08-08 14:25:00,13.56,13.63,13.48,13.59,737000.0,9.4336,9.4823,9.3779,9.4545,737000.0
2011-08-08 14:30:00,13.59,13.69,13.55,13.68,460100.0,9.4545,9.524,9.4266,9.5171,460100.0
2011-08-08 14:35:00,13.68,13.72,13.59,13.62,395300.0,9.5171,9.5449,9.4545,9.4753,395300.0
2011-08-08 14:40:00,13.62,13.69,13.59,13.62,315000.0,9.4753,9.524,9.4545,9.4753,315000.0
2011-08-08 14:45:00,13.61,13.64,13.53,13.56,353700.0,9.4684,9.4893,9.4127,9.4336,353700.0
2011-08-08 14:50:00,13.56,13.6,13.55,13.58,221000.0,9.4336,9.4614,9.4266,9.4475,221000.0
2011-08-08 14:55:00,13.58,13.58,13.51,13.55,224900.0,9.4475,9.4475,9.3988,9.4266,224900.0
2011-08-08 15:00:00,13.54,13.59,13.54,13.59,211500.0,9.4197,9.4545,9.4197,9.4545,211500.0
2011-08-08 15:05:00,13.59,13.69,13.55,13.67,338100.0,9.4545,9.524,9.4266,9.5101,338100.0
2011-08-08 15:10:00,13.67,13.75,13.63,13.75,295900.0,9.5101,9.5658,9.4823,9.5658,295900.0
2011-08-08 15:15:00,13.74,13.87,13.7,13.81,730800.0,9.5588,9.6493,9.531,9.6075,730800.0
2011-08-08 15:20:00,13.81,13.84,13.76,13.83,396000.0,9.6075,9.6284,9.5727,9.6214,396000.0
2011-08-08 15:25:00,13.84,13.84,13.67,13.68,460000.0,9.6284,9.6284,9.5101,9.5171,460000.0
2011-08-08 15:30:00,13.68,13.7,13.59,13.62,488900.0,9.5171,9.531,9.4545,9.4753,488900.0
2011-08-08 15:35:00,13.62,13.65,13.58,13.64,427400.0,9.4753,9.4962,9.4475,9.4893,427400.0
2011-08-08 15:40:00,13.65,13.66,13.55,13.56,449300.0,9.4962,9.5032,9.4266,9.4336,449300.0
2011-08-08 15:45:00,13.56,13.57,13.41,13.46,1074200.0,9.4336,9.4406,9.3292,9.364,1074200.0
2011-08-08 15:50:00,13.45,13.51,13.42,13.46,1154600.0,9.3571,9.3988,9.3362,9.364,1154600.0
2011-08-08 15:55:00,13.46,13.47,13.39,13.39,1432600.0,9.364,9.371,9.3153,9.3153,1432600.0
2011-08-09 09:30:00,13.59,13.61,13.5,13.61,924900.0,9.4545,9.4684,9.3919,9.4684,924900.0
2011-08-09 09:35:00,13.6,13.74,13.6,13.67,445500.0,9.4614,9.5588,9.4614,9.5101,445500.0
2011-08-09 09:40:00,13.66,13.66,13.51,13.55,421900.0,9.5032,9.5032,9.3988,9.4266,421900.0
2011-08-09 09:45:00,13.56,13.7,13.56,13.65,268400.0,9.4336,9.531,9.4336,9.4962,268400.0
2011-08-09 09:50:00,13.65,13.75,13.65,13.71,283800.0,9.4962,9.5658,9.4962,9.538,283800.0
2011-08-09 09:55:00,13.71,13.9,13.7,13.9,449400.0,9.538,9.6701,9.531,9.6701,449400.0
2011-08-09 10:00:00,13.9,13.93,13.81,13.92,385400.0,9.6701,9.691,9.6075,9.6841,385400.0
2011-08-09 10:05:00,13.93,13.93,13.84,13.88,400000.0,9.691,9.691,9.6284,9.6562,400000.0
2011-08-09 10:10:00,13.88,13.96,13.85,13.95,341500.0,9.6562,9.7119,9.6354,9.7049,341500.0
2011-08-09 10:15:00,13.95,14.0,13.91,14.0,652100.0,9.7049,9.7397,9.6771,9.7397,652100.0
2011-08-09 10:20:00,14.0,14.03,13.96,14.01,524300.0,9.7397,9.7606,9.7119,9.7467,524300.0
2011-08-09 10:25:00,14.01,14.05,13.99,14.05,331200.0,9.7467,9.7745,9.7328,9.7745,331200.0
2011-08-09 10:30:00,14.05,14.07,14.0,14.06,219600.0,9.7745,9.7884,9.7397,9.7815,219600.0
2011-08-09 10:35:00,14.06,14.06,13.99,14.0,325800.0,9.7815,9.7815,9.7328,9.7397,325800.0
2011-08-09 10:40:00,14.0,14.02,13.96,13.97,518900.0,9.7397,9.7536,9.7119,9.7188,518900.0
2011-08-09 10:45:00,13.97,14.08,13.96,14.07,303400.0,9.7188,9.7954,9.7119,9.7884,303400.0
2011-08-09 10:50:00,14.07,14.1,14.0,14.01,205900.0,9.7884,9.8093,9.7397,9.7467,205900.0
2011-08-09 10:55:00,14.02,14.04,13.98,13.99,234400.0,9.7536,9.7675,9.7258,9.7328,234400.0
2011-08-09 11:00:00,13.99,13.99,13.88,13.88,299200.0,9.7328,9.7328,9.6562,9.6562,299200.0
2011-08-09 11:05:00,13.88,13.97,13.87,13.93,293300.0,9.6562,9.7188,9.6493,9.691,293300.0
2011-08-09 11:10:00,13.93,13.94,13.87,13.91,242600.0,9.691,9.698,9.6493,9.6771,242600.0
2011-08-09 11:15:00,13.91,13.92,13.87,13.89,265800.0,9.6771,9.6841,9.6493,9.6632,265800.0
2011-08-09 11:20:00,13.9,13.92,13.89,13.9,146700.0,9.6701,9.6841,9.6632,9.6701,146700.0
2011-08-09 11:25:00,13.9,13.94,13.89,13.94,216800.0,9.6701,9.698,9.6632,9.698,216800.0
2011-08-09 11:30:00,13.94,13.96,13.9,13.95,267800.0,9.698,9.7119,9.6701,9.7049,267800.0
2011-08-09 11:35:00,13.95,13.96,13.91,13.93,338500.0,9.7049,9.7119,9.6771,9.691,338500.0
2011-08-09 11:40:00,13.92,13.97,13.91,13.95,238800.0,9.6841,9.7188,9.6771,9.7049,238800.0
2011-08-09 11:45:00,13.95,13.97,13.94,13.96,196900.0,9.7049,9.7188,9.698,9.7119,196900.0
2011-08-09 11:50:00,13.96,14.03,13.96,14.03,238200.0,9.7119,9.7606,9.7119,9.7606,238200.0
2011-08-09 11:55:00,14.02,14.08,14.01,14.05,174100.0,9.7536,9.7954,9.7467,9.7745,174100.0
2011-08-09 12:00:00,14.05,14.09,14.04,14.06,162800.0,9.7745,9.8023,9.7675,9.7815,162800.0
2011-08-09 12:05:00,14.06,14.09,14.03,14.08,187500.0,9.7815,9.8023,9.7606,9.7954,187500.0
2011-08-09 12:10:00,14.08,14.08,14.02,14.03,273100.0,9.7954,9.7954,9.7536,9.7606,273100.0
2011-08-09 12:15:00,14.04,14.04,14.01,14.02,100400.0,9.7675,9.7675,9.7467,9.7536,100400.0
2011-08-09 12:20:00,14.03,14.03,14.0,14.03,115500.0,9.7606,9.7606,9.7397,9.7606,115500.0
2011-08-09 12:25:00,14.02,14.03,13.98,13.99,144600.0,9.7536,9.7606,9.7258,9.7328,144600.0
2011-08-09 12:30:00,13.99,13.99,13.97,13.98,84600.0,9.7328,9.7328,9.7188,9.7258,84600.0
2011-08-09 12:35:00,13.97,14.0,13.97,14.0,70800.0,9.7188,9.7397,9.7188,9.7397,70800.0
2011-08-09 12:40:00,14.0,14.01,13.99,14.01,103400.0,9.7397,9.7467,9.7328,9.7467,103400.0
2011-08-09 12:45:00,14.01,14.01,13.95,13.95,115600.0,9.7467,9.7467,9.7049,9.7049,115600.0
2011-08-09 12:50:00,13.96,13.96,13.9,13.93,176600.0,9.7119,9.7119,9.6701,9.691,176600.0
2011-08-09 12:55:00,13.93,13.94,13.88,13.88,141100.0,9.691,9.698,9.6562,9.6562,141100.0
2011-08-09 13:00:00,13.89,13.89,13.85,13.87,218200.0,9.6632,9.6632,9.6354,9.6493,218200.0
2011-08-09 13:05:00,13.86,13.91,13.85,13.9,152800.0,9.6423,9.6771,9.6354,9.6701,152800.0
2011-08-09 13:10:00,13.89,13.92,13.88,13.91,109000.0,9.6632,9.6841,9.6562,9.6771,109000.0
2011-08-09 13:15:00,13.9,13.92,13.89,13.9,107700.0,9.6701,9.6841,9.6632,9.6701,107700.0
2011-08-09 13:20:00,13.9,13.92,13.9,13.92,60200.0,9.6701,9.6841,9.6701,9.6841,60200.0
2011-08-09 13:25:00,13.92,13.94,13.9,13.91,157200.0,9.6841,9.698,9.6701,9.6771,157200.0
2011-08-09 13:30:00,13.9,13.92,13.87,13.89,160700.0,9.6701,9.6841,9.6493,9.6632,160700.0
2011-08-09 13:35:00,13.89,13.9,13.85,13.86,212900.0,9.6632,9.6701,9.6354,9.6423,212900.0
2011-08-09 13:40:00,13.86,13.9,13.85,13.89,142600.0,9.6423,9.6701,9.6354,9.6632,142600.0
2011-08-09 13:45:00,13.88,13.89,13.84,13.86,213000.0,9.6562,9.6632,9.6284,9.6423,213000.0
2011-08-09 13:50:00,13.86,13.87,13.8,13.81,144000.0,9.6423,9.6493,9.6006,9.6075,144000.0
2011-08-09 13:55:00,13.81,13.87,13.77,13.85,261900.0,9.6075,9.6493,9.5797,9.6354,261900.0
2011-08-09 14:00:00,13.85,13.87,13.81,13.83,279400.0,9.6354,9.6493,9.6075,9.6214,279400.0
2011-08-09 14:05:00,13.82,13.82,13.78,13.79,287700.0,9.6145,9.6145,9.5867,9.5936,287700.0
2011-08-09 14:10:00,13.8,13.83,13.77,13.8,179000.0,9.6006,9.6214,9.5797,9.6006,179000.0
2011-08-09 14:15:00,13.8,14.05,13.78,13.79,372700.0,9.6006,9.7745,9.5867,9.5936,372700.0
2011-08-09 14:20:00,13.78,13.83,13.53,13.63,717500.0,9.5867,9.6214,9.4127,9.4823,717500.0
2011-08-09 14:25:00,13.63,13.84,13.63,13.79,460800.0,9.4823,9.6284,9.4823,9.5936,460800.0
2011-08-09 14:30:00,13.79,13.8,13.65,13.68,411300.0,9.5936,9.6006,9.4962,9.5171,411300.0
2011-08-09 14:35:00,13.67,13.7,13.54,13.56,501500.0,9.5101,9.531,9.4197,9.4336,501500.0
2011-08-09 14:40:00,13.56,13.58,13.36,13.36,608200.0,9.4336,9.4475,9.2945,9.2945,608200.0
2011-08-09 14:45:00,13.36,13.61,13.35,13.53,423300.0,9.2945,9.4684,9.2875,9.4127,423300.0
2011-08-09 14:50:00,13.53,13.76,13.52,13.65,363600.0,9.4127,9.5727,9.4058,9.4962,363600.0
2011-08-09 14:55:00,13.62,13.67,13.54,13.61,316500.0,9.4753,9.5101,9.4197,9.4684,316500.0
2011-08-09 15:00:00,13.6,13.71,13.5,13.69,352000.0,9.4614,9.538,9.3919,9.524,352000.0
2011-08-09 15:05:00,13.68,13.7,13.62,13.64,333700.0,9.5171,9.531,9.4753,9.4893,333700.0
2011-08-09 15:10:00,13.65,13.87,13.63,13.81,477300.0,9.4962,9.6493,9.4823,9.6075,477300.0
2011-08-09 15:15:00,13.81,13.98,13.8,13.91,309500.0,9.6075,9.7258,9.6006,9.6771,309500.0
2011-08-09 15:20:00,13.92,13.94,13.84,13.89,345900.0,9.6841,9.698,9.6284,9.6632,345900.0
2011-08-09 15:25:00,13.89,13.97,13.82,13.94,364900.0,9.6632,9.7188,9.6145,9.698,364900.0
2011-08-09 15:30:00,13.93,13.96,13.87,13.9,333400.0,9.691,9.7119,9.6493,9.6701,333400.0
2011-08-09 15:35:00,13.93,13.95,13.81,13.95,722400.0,9.691,9.7049,9.6075,9.7049,722400.0
2011-08-09 15:40:00,13.95,14.15,13.94,14.11,879200.0,9.7049,9.8441,9.698,9.8162,879200.0
2011-08-09 15:45:00,14.1,14.21,14.07,14.18,703100.0,9.8093,9.8858,9.7884,9.8649,703100.0
2011-08-09 15:50:00,14.18,14.23,14.16,14.21,895000.0,9.8649,9.8997,9.851,9.8858,895000.0
2011-08-09 15:55:00,14.21,14.35,14.21,14.35,1187700.0,9.8858,9.9832,9.8858,9.9832,1187700.0
2011-08-10 09:30:00,14.0,14.02,13.81,13.81,389100.0,9.7397,9.7536,9.6075,9.6075,389100.0
2011-08-10 09:35:00,13.81,13.93,13.8,13.88,440300.0,9.6075,9.691,9.6006,9.6562,440300.0
2011-08-10 09:40:00,13.88,13.98,13.79,13.94,289700.0,9.6562,9.7258,9.5936,9.698,289700.0
2011-08-10 09:45:00,13.94,13.96,13.85,13.92,264200.0,9.698,9.7119,9.6354,9.6841,264200.0
2011-08-10 09:50:00,13.92,13.92,13.8,13.83,196300.0,9.6841,9.6841,9.6006,9.6214,196300.0
2011-08-10 09:55:00,13.83,13.88,13.66,13.69,463300.0,9.6214,9.6562,9.5032,9.524,463300.0
2011-08-10 10:00:00,13.7,13.72,13.62,13.7,430700.0,9.531,9.5449,9.4753,9.531,430700.0
2011-08-10 10:05:00,13.7,13.76,13.63,13.63,280400.0,9.531,9.5727,9.4823,9.4823,280400.0
2011-08-10 10:10:00,13.63,13.64,13.49,13.6,326100.0,9.4823,9.4893,9.3849,9.4614,326100.0
2011-08-10 10:15:00,13.6,13.63,13.56,13.57,197400.0,9.4614,9.4823,9.4336,9.4406,197400.0
2011-08-10 10:20:00,13.57,13.61,13.45,13.51,299400.0,9.4406,9.4684,9.3571,9.3988,299400.0
2011-08-10 10:25:00,13.52,13.59,13.5,13.56,226100.0,9.4058,9.4545,9.3919,9.4336,226100.0
2011-08-10 10:30:00,13.56,13.69,13.55,13.66,618900.0,9.4336,9.524,9.4266,9.5032,618900.0
2011-08-10 10:35:00,13.65,13.69,13.55,13.62,291000.0,9.4962,9.524,9.4266,9.4753,291000.0
2011-08-10 10:40:00,13.62,13.68,13.53,13.53,186600.0,9.4753,9.5171,9.4127,9.4127,186600.0
2011-08-10 10:45:00,13.54,13.58,13.47,13.51,325700.0,9.4197,9.4475,9.371,9.3988,325700.0
2011-08-10 10:50:00,13.51,13.51,13.4,13.45,287800.0,9.3988,9.3988,9.3223,9.3571,287800.0
2011-08-10 10:55:00,13.44,13.55,13.44,13.51,274600.0,9.3501,9.4266,9.3501,9.3988,274600.0
2011-08-10 11:00:00,13.51,13.52,13.39,13.4,231200.0,9.3988,9.4058,9.3153,9.3223,231200.0
2011-08-10 11:05:00,13.4,13.44,13.37,13.43,212300.0,9.3223,9.3501,9.3014,9.3432,212300.0
2011-08-10 11:10:00,13.42,13.5,13.41,13.47,208600.0,9.3362,9.3919,9.3292,9.371,208600.0
2011-08-10 11:15:00,13.47,13.55,13.45,13.49,185400.0,9.371,9.4266,9.3571,9.3849,185400.0
2011-08-10 11:20:00,13.49,13.51,13.41,13.44,200300.0,9.3849,9.3988,9.3292,9.3501,200300.0
2011-08-10 11:25:00,13.43,13.45,13.39,13.4,121600.0,9.3432,9.3571,9.3153,9.3223,121600.0
2011-08-10 11:30:00,13.41,13.48,13.39,13.45,252900.0,9.3292,9.3779,9.3153,9.3571,252900.0
2011-08-10 11:35:00,13.45,13.45,13.38,13.42,188400.0,9.3571,9.3571,9.3084,9.3362,188400.0
2011-08-10 11:40:00,13.41,13.49,13.4,13.48,192300.0,9.3292,9.3849,9.3223,9.3779,192300.0
2011-08-10 11:45:00,13.47,13.48,13.39,13.4,129900.0,9.371,9.3779,9.3153,9.3223,129900.0
2011-08-10 11:50:00,13.4,13.47,13.4,13.47,123100.0,9.3223,9.371,9.3223,9.371,123100.0
2011-08-10 11:55:00,13.48,13.54,13.47,13.49,184800.0,9.3779,9.4197,9.371,9.3849,184800.0
2011-08-10 12:00:00,13.49,13.54,13.45,13.51,189800.0,9.3849,9.4197,9.3571,9.3988,189800.0
2011-08-10 12:05:00,13.52,13.57,13.51,13.51,200300.0,9.4058,9.4406,9.3988,9.3988,200300.0
2011-08-10 12:10:00,13.51,13.53,13.48,13.49,80500.0,9.3988,9.4127,9.3779,9.3849,80500.0
2011-08-10 12:15:00,13.5,13.57,13.49,13.55,225000.0,9.3919,9.4406,9.3849,9.4266,225000.0
2011-08-10 12:20:00,13.54,13.55,13.46,13.49,144800.0,9.4197,9.4266,9.364,9.3849,144800.0
2011-08-10 12:25:00,13.49,13.49,13.44,13.44,144500.0,9.3849,9.3849,9.3501,9.3501,144500.0
2011-08-10 12:30:00,13.44,13.49,13.44,13.47,105700.0,9.3501,9.3849,9.3501,9.371,105700.0
2011-08-10 12:35:00,13.48,13.48,13.41,13.45,263400.0,9.3779,9.3779,9.3292,9.3571,263400.0
2011-08-10 12:40:00,13.45,13.47,13.4,13.44,210100.0,9.3571,9.371,9.3223,9.3501,210100.0
2011-08-10 12:45:00,13.44,13.47,13.44,13.44,209900.0,9.3501,9.371,9.3501,9.3501,209900.0
2011-08-10 12:50:00,13.44,13.48,13.41,13.47,102600.0,9.3501,9.3779,9.3292,9.371,102600.0
2011-08-10 12:55:00,13.47,13.54,13.44,13.52,95500.0,9.371,9.4197,9.3501,9.4058,95500.0
2011-08-10 13:00:00,13.52,13.58,13.51,13.58,172600.0,9.4058,9.4475,9.3988,9.4475,172600.0
2011-08-10 13:05:00,13.58,13.58,13.49,13.53,171100.0,9.4475,9.4475,9.3849,9.4127,171100.0
2011-08-10 13:10:00,13.53,13.58,13.51,13.54,162200.0,9.4127,9.4475,9.3988,9.4197,162200.0
2011-08-10 13:15:00,13.54,13.55,13.47,13.48,184500.0,9.4197,9.4266,9.371,9.3779,184500.0
2011-08-10 13:20:00,13.48,13.49,13.43,13.47,206900.0,9.3779,9.3849,9.3432,9.371,206900.0
2011-08-10 13:25:00,13.46,13.55,13.46,13.51,249800.0,9.364,9.4266,9.364,9.3988,249800.0
2011-08-10 13:30:00,13.51,13.54,13.47,13.52,302400.0,9.3988,9.4197,9.371,9.4058,302400.0
2011-08-10 13:35:00,13.53,13.53,13.48,13.49,269000.0,9.4127,9.4127,9.3779,9.3849,269000.0
2011-08-10 13:40:00,13.49,13.51,13.46,13.5,281400.0,9.3849,9.3988,9.364,9.3919,281400.0
2011-08-10 13:45:00,13.5,13.61,13.5,13.58,363000.0,9.3919,9.4684,9.3919,9.4475,363000.0
2011-08-10 13:50:00,13.59,13.64,13.58,13.63,312400.0,9.4545,9.4893,9.4475,9.4823,312400.0
2011-08-10 13:55:00,13.63,13.66,13.59,13.64,814100.0,9.4823,9.5032,9.4545,9.4893,814100.0
2011-08-10 14:00:00,13.64,13.65,13.61,13.62,448700.0,9.4893,9.4962,9.4684,9.4753,448700.0
2011-08-10 14:05:00,13.62,13.7,13.62,13.66,432200.0,9.4753,9.531,9.4753,9.5032,432200.0
2011-08-10 14:10:00,13.66,13.73,13.66,13.68,442900.0,9.5032,9.5519,9.5032,9.5171,442900.0
2011-08-10 14:15:00,13.68,13.7,13.58,13.64,517100.0,9.5171,9.531,9.4475,9.4893,517100.0
2011-08-10 14:20:00,13.63,13.69,13.63,13.66,294000.0,9.4823,9.524,9.4823,9.5032,294000.0
2011-08-10 14:25:00,13.67,13.71,13.64,13.66,405300.0,9.5101,9.538,9.4893,9.5032,405300.0
2011-08-10 14:30:00,13.66,13.68,13.59,13.59,376600.0,9.5032,9.5171,9.4545,9.4545,376600.0
2011-08-10 14:35:00,13.59,13.63,13.54,13.59,436900.0,9.4545,9.4823,9.4197,9.4545,436900.0
2011-08-10 14:40:00,13.59,13.6,13.53,13.56,345400.0,9.4545,9.4614,9.4127,9.4336,345400.0
2011-08-10 14:45:00,13.56,13.6,13.53,13.55,391700.0,9.4336,9.4614,9.4127,9.4266,391700.0
2011-08-10 14:50:00,13.54,13.55,13.46,13.49,249600.0,9.4197,9.4266,9.364,9.3849,249600.0
2011-08-10 14:55:00,13.49,13.54,13.46,13.46,325700.0,9.3849,9.4197,9.364,9.364,325700.0
2011-08-10 15:00:00,13.46,13.48,13.43,13.46,373800.0,9.364,9.3779,9.3432,9.364,373800.0
2011-08-10 15:05:00,13.46,13.5,13.38,13.4,451500.0,9.364,9.3919,9.3084,9.3223,451500.0
2011-08-10 15:10:00,13.39,13.45,13.36,13.37,324800.0,9.3153,9.3571,9.2945,9.3014,324800.0
2011-08-10 15:15:00,13.37,13.45,13.35,13.42,304600.0,9.3014,9.3571,9.2875,9.3362,304600.0
2011-08-10 15:20:00,13.42,13.47,13.41,13.47,293600.0,9.3362,9.371,9.3292,9.371,293600.0
2011-08-10 15:25:00,13.47,13.52,13.37,13.39,488300.0,9.371,9.4058,9.3014,9.3153,488300.0
2011-08-10 15:30:00,13.39,13.41,13.29,13.29,509300.0,9.3153,9.3292,9.2458,9.2458,509300.0
2011-08-10 15:35:00,13.29,13.38,13.29,13.36,576600.0,9.2458,9.3084,9.2458,9.2945,576600.0
2011-08-10 15:40:00,13.37,13.42,13.31,13.35,701700.0,9.3014,9.3362,9.2597,9.2875,701700.0
2011-08-10 15:45:00,13.35,13.36,13.3,13.33,689500.0,9.2875,9.2945,9.2527,9.2736,689500.0
2011-08-10 15:50:00,13.33,13.34,13.25,13.25,1025300.0,9.2736,9.2806,9.2179,9.2179,1025300.0
2011-08-10 15:55:00,13.25,13.26,13.15,13.19,1381400.0,9.2179,9.2249,9.1484,9.1762,1381400.0
2011-08-11 09:30:00,13.54,13.82,13.52,13.74,1061200.0,9.4197,9.6145,9.4058,9.5588,1061200.0
2011-08-11 09:35:00,13.74,13.75,13.61,13.66,625100.0,9.5588,9.5658,9.4684,9.5032,625100.0
2011-08-11 09:40:00,13.66,13.74,13.61,13.64,486500.0,9.5032,9.5588,9.4684,9.4893,486500.0
2011-08-11 09:45:00,13.64,13.78,13.62,13.71,452600.0,9.4893,9.5867,9.4753,9.538,452600.0
2011-08-11 09:50:00,13.71,13.74,13.63,13.68,385000.0,9.538,9.5588,9.4823,9.5171,385000.0
2011-08-11 09:55:00,13.68,13.77,13.63,13.73,412400.0,9.5171,9.5797,9.4823,9.5519,412400.0
2011-08-11 10:00:00,13.74,13.82,13.73,13.81,524200.0,9.5588,9.6145,9.5519,9.6075,524200.0
2011-08-11 10:05:00,13.82,13.86,13.76,13.79,358100.0,9.6145,9.6423,9.5727,9.5936,358100.0
2011-08-11 10:10:00,13.8,13.82,13.72,13.82,243800.0,9.6006,9.6145,9.5449,9.6145,243800.0
2011-08-11 10:15:00,13.81,13.93,13.79,13.91,446000.0,9.6075,9.691,9.5936,9.6771,446000.0
2011-08-11 10:20:00,13.9,13.98,13.85,13.97,581300.0,9.6701,9.7258,9.6354,9.7188,581300.0
2011-08-11 10:25:00,13.96,13.99,13.88,13.9,401300.0,9.7119,9.7328,9.6562,9.6701,401300.0
2011-08-11 10:30:00,13.91,14.04,13.9,14.01,549500.0,9.6771,9.7675,9.6701,9.7467,549500.0
2011-08-11 10:35:00,14.0,14.01,13.91,13.99,198000.0,9.7397,9.7467,9.6771,9.7328,198000.0
2011-08-11 10:40:00,14.0,14.01,13.94,14.0,352800.0,9.7397,9.7467,9.698,9.7397,352800.0
2011-08-11 10:45:00,14.0,14.07,13.97,14.05,359300.0,9.7397,9.7884,9.7188,9.7745,359300.0
2011-08-11 10:50:00,14.05,14.06,13.98,13.98,526200.0,9.7745,9.7815,9.7258,9.7258,526200.0
2011-08-11 10:55:00,13.99,13.99,13.9,13.91,251000.0,9.7328,9.7328,9.6701,9.6771,251000.0
2011-08-11 11:00:00,13.92,13.95,13.9,13.94,293700.0,9.6841,9.7049,9.6701,9.698,293700.0
2011-08-11 11:05:00,13.95,13.96,13.92,13.92,149800.0,9.7049,9.7119,9.6841,9.6841,149800.0
2011-08-11 11:10:00,13.93,13.94,13.85,13.88,203700.0,9.691,9.698,9.6354,9.6562,203700.0
2011-08-11 11:15:00,13.88,13.89,13.81,13.86,183900.0,9.6562,9.6632,9.6075,9.6423,183900.0
2011-08-11 11:20:00,13.86,13.87,13.82,13.85,129200.0,9.6423,9.6493,9.6145,9.6354,129200.0
2011-08-11 11:25:00,13.85,13.91,13.8,13.9,136500.0,9.6354,9.6771,9.6006,9.6701,136500.0
2011-08-11 11:30:00,13.91,13.96,13.88,13.91,406400.0,9.6771,9.7119,9.6562,9.6771,406400.0
2011-08-11 11:35:00,13.91,13.92,13.83,13.88,431800.0,9.6771,9.6841,9.6214,9.6562,431800.0
2011-08-11 11:40:00,13.88,13.91,13.86,13.9,290600.0,9.6562,9.6771,9.6423,9.6701,290600.0
2011-08-11 11:45:00,13.9,13.91,13.87,13.9,507200.0,9.6701,9.6771,9.6493,9.6701,507200.0
2011-08-11 11:50:00,13.89,13.91,13.87,13.91,313600.0,9.6632,9.6771,9.6493,9.6771,313600.0
2011-08-11 11:55:00,13.91,13.91,13.85,13.85,193200.0,9.6771,9.6771,9.6354,9.6354,193200.0
2011-08-11 12:00:00,13.86,13.88,13.82,13.86,235300.0,9.6423,9.6562,9.6145,9.6423,235300.0
2011-08-11 12:05:00,13.86,13.91,13.86,13.87,229900.0,9.6423,9.6771,9.6423,9.6493,229900.0
2011-08-11 12:10:00,13.87,13.88,13.81,13.86,126500.0,9.6493,9.6562,9.6075,9.6423,126500.0
2011-08-11 12:15:00,13.86,13.88,13.82,13.82,179300.0,9.6423,9.6562,9.6145,9.6145,179300.0
2011-08-11 12:20:00,13.83,13.87,13.8,13.82,158800.0,9.6214,9.6493,9.6006,9.6145,158800.0
2011-08-11 12:25:00,13.81,13.82,13.76,13.77,130500.0,9.6075,9.6145,9.5727,9.5797,130500.0
2011-08-11 12:30:00,13.78,13.88,13.77,13.86,155100.0,9.5867,9.6562,9.5797,9.6423,155100.0
2011-08-11 12:35:00,13.87,13.91,13.86,13.9,211100.0,9.6493,9.6771,9.6423,9.6701,211100.0
2011-08-11 12:40:00,13.91,13.93,13.89,13.91,384300.0,9.6771,9.691,9.6632,9.6771,384300.0
2011-08-11 12:45:00,13.91,13.95,13.9,13.91,257800.0,9.6771,9.7049,9.6701,9.6771,257800.0
2011-08-11 12:50:00,13.91,13.95,13.91,13.95,72000.0,9.6771,9.7049,9.6771,9.7049,72000.0
2011-08-11 12:55:00,13.95,14.01,13.94,13.98,513900.0,9.7049,9.7467,9.698,9.7258,513900.0
2011-08-11 13:00:00,13.98,13.99,13.91,13.92,453500.0,9.7258,9.7328,9.6771,9.6841,453500.0
2011-08-11 13:05:00,13.93,13.94,13.9,13.93,211100.0,9.691,9.698,9.6701,9.691,211100.0
2011-08-11 13:10:00,13.93,13.98,13.92,13.95,245300.0,9.691,9.7258,9.6841,9.7049,245300.0
2011-08-11 13:15:00,13.94,13.96,13.92,13.93,168300.0,9.698,9.7119,9.6841,9.691,168300.0
2011-08-11 13:20:00,13.91,13.94,13.9,13.91,219600.0,9.6771,9.698,9.6701,9.6771,219600.0
2011-08-11 13:25:00,13.91,13.94,13.89,13.91,251600.0,9.6771,9.698,9.6632,9.6771,251600.0
2011-08-11 13:30:00,13.91,13.95,13.88,13.95,316300.0,9.6771,9.7049,9.6562,9.7049,316300.0
2011-08-11 13:35:00,13.95,13.96,13.91,13.92,325800.0,9.7049,9.7119,9.6771,9.6841,325800.0
2011-08-11 13:40:00,13.92,13.94,13.85,13.87,282500.0,9.6841,9.698,9.6354,9.6493,282500.0
2011-08-11 13:45:00,13.88,13.93,13.86,13.93,119800.0,9.6562,9.691,9.6423,9.691,119800.0
2011-08-11 13:50:00,13.93,13.96,13.91,13.95,207100.0,9.691,9.7119,9.6771,9.7049,207100.0
2011-08-11 13:55:00,13.94,13.96,13.92,13.96,237100.0,9.698,9.7119,9.6841,9.7119,237100.0
2011-08-11 14:00:00,13.95,13.96,13.93,13.95,230500.0,9.7049,9.7119,9.691,9.7049,230500.0
2011-08-11 14:05:00,13.95,13.98,13.94,13.98,305300.0,9.7049,9.7258,9.698,9.7258,305300.0
2011-08-11 14:10:00,13.98,14.03,13.97,14.02,425500.0,9.7258,9.7606,9.7188,9.7536,425500.0
2011-08-11 14:15:00,14.03,14.04,14.0,14.01,305900.0,9.7606,9.7675,9.7397,9.7467,305900.0
2011-08-11 14:20:00,14.02,14.11,14.01,14.08,459000.0,9.7536,9.8162,9.7467,9.7954,459000.0
2011-08-11 14:25:00,14.08,14.13,14.06,14.11,453300.0,9.7954,9.8301,9.7815,9.8162,453300.0
2011-08-11 14:30:00,14.12,14.13,14.06,14.07,349800.0,9.8232,9.8301,9.7815,9.7884,349800.0
2011-08-11 14:35:00,14.07,14.12,14.06,14.1,319600.0,9.7884,9.8232,9.7815,9.8093,319600.0
2011-08-11 14:40:00,14.09,14.11,14.06,14.1,242900.0,9.8023,9.8162,9.7815,9.8093,242900.0
2011-08-11 14:45:00,14.1,14.12,14.08,14.1,243000.0,9.8093,9.8232,9.7954,9.8093,243000.0
2011-08-11 14:50:00,14.09,14.13,14.08,14.12,328400.0,9.8023,9.8301,9.7954,9.8232,328400.0
2011-08-11 14:55:00,14.12,14.15,14.11,14.14,391400.0,9.8232,9.8441,9.8162,9.8371,391400.0
2011-08-11 15:00:00,14.14,14.15,14.12,14.15,372700.0,9.8371,9.8441,9.8232,9.8441,372700.0
2011-08-11 15:05:00,14.15,14.19,14.12,14.13,508600.0,9.8441,9.8719,9.8232,9.8301,508600.0
2011-08-11 15:10:00,14.13,14.16,14.12,14.15,528800.0,9.8301,9.851,9.8232,9.8441,528800.0
2011-08-11 15:15:00,14.14,14.16,14.11,14.11,604400.0,9.8371,9.851,9.8162,9.8162,604400.0
2011-08-11 15:20:00,14.11,14.2,14.1,14.2,413000.0,9.8162,9.8788,9.8093,9.8788,413000.0
2011-08-11 15:25:00,14.2,14.28,14.19,14.28,1461900.0,9.8788,9.9345,9.8719,9.9345,1461900.0
2011-08-11 15:30:00,14.26,14.35,14.26,14.35,893500.0,9.9206,9.9832,9.9206,9.9832,893500.0
2011-08-11 15:35:00,14.35,14.4,14.34,14.37,656100.0,9.9832,10.018,9.9762,9.9971,656100.0
2011-08-11 15:40:00,14.37,14.42,14.36,14.42,594000.0,9.9971,10.0319,9.9902,10.0319,594000.0
2011-08-11 15:45:00,14.41,14.42,14.36,14.37,956300.0,10.0249,10.0319,9.9902,9.9971,956300.0
2011-08-11 15:50:00,14.37,14.38,14.26,14.28,1044300.0,9.9971,10.0041,9.9206,9.9345,1044300.0
2011-08-11 15:55:00,14.27,14.37,14.21,14.23,1996100.0,9.9275,9.9971,9.8858,9.8997,1996100.0
2011-08-12 09:30:00,14.41,14.57,14.37,14.51,479200.0,10.0249,10.1363,9.9971,10.0945,479200.0
2011-08-12 09:35:00,14.5,14.53,14.36,14.49,509700.0,10.0876,10.1084,9.9902,10.0806,509700.0
2011-08-12 09:40:00,14.49,14.55,14.41,14.53,350300.0,10.0806,10.1223,10.0249,10.1084,350300.0
2011-08-12 09:45:00,14.52,14.62,14.49,14.54,390900.0,10.1015,10.171,10.0806,10.1154,390900.0
2011-08-12 09:50:00,14.53,14.54,14.39,14.41,238200.0,10.1084,10.1154,10.011,10.0249,238200.0
2011-08-12 09:55:00,14.42,14.43,14.28,14.3,592400.0,10.0319,10.0389,9.9345,9.9484,592400.0
2011-08-12 10:00:00,14.3,14.33,14.23,14.27,409100.0,9.9484,9.9693,9.8997,9.9275,409100.0
2011-08-12 10:05:00,14.27,14.31,14.23,14.25,330600.0,9.9275,9.9554,9.8997,9.9136,330600.0
2011-08-12 10:10:00,14.26,14.3,14.17,14.29,395800.0,9.9206,9.9484,9.858,9.9415,395800.0
2011-08-12 10:15:00,14.29,14.34,14.26,14.3,250600.0,9.9415,9.9762,9.9206,9.9484,250600.0
2011-08-12 10:20:00,14.3,14.31,14.14,14.19,342500.0,9.9484,9.9554,9.8371,9.8719,342500.0
2011-08-12 10:25:00,14.19,14.25,14.17,14.24,343400.0,9.8719,9.9136,9.858,9.9067,343400.0
2011-08-12 10:30:00,14.23,14.25,14.18,14.21,206500.0,9.8997,9.9136,9.8649,9.8858,206500.0
2011-08-12 10:35:00,14.22,14.27,14.22,14.27,118000.0,9.8928,9.9275,9.8928,9.9275,118000.0
2011-08-12 10:40:00,14.27,14.27,14.18,14.19,147300.0,9.9275,9.9275,9.8649,9.8719,147300.0
2011-08-12 10:45:00,14.19,14.29,14.19,14.28,408800.0,9.8719,9.9415,9.8719,9.9345,408800.0
2011-08-12 10:50:00,14.28,14.33,14.26,14.32,442700.0,9.9345,9.9693,9.9206,9.9623,442700.0
2011-08-12 10:55:00,14.31,14.35,14.29,14.33,224900.0,9.9554,9.9832,9.9415,9.9693,224900.0
2011-08-12 11:00:00,14.33,14.38,14.3,14.3,157800.0,9.9693,10.0041,9.9484,9.9484,157800.0
2011-08-12 11:05:00,14.3,14.39,14.29,14.36,134900.0,9.9484,10.011,9.9415,9.9902,134900.0
2011-08-12 11:10:00,14.36,14.39,14.35,14.39,212200.0,9.9902,10.011,9.9832,10.011,212200.0
2011-08-12 11:15:00,14.38,14.41,14.36,14.38,115300.0,10.0041,10.0249,9.9902,10.0041,115300.0
2011-08-12 11:20:00,14.37,14.37,14.32,14.35,166700.0,9.9971,9.9971,9.9623,9.9832,166700.0
2011-08-12 11:25:00,14.35,14.4,14.34,14.39,138900.0,9.9832,10.018,9.9762,10.011,138900.0
2011-08-12 11:30:00,14.38,14.48,14.36,14.47,281700.0,10.0041,10.0736,9.9902,10.0667,281700.0
2011-08-12 11:35:00,14.46,14.52,14.45,14.51,190700.0,10.0597,10.1015,10.0528,10.0945,190700.0
2011-08-12 11:40:00,14.51,14.53,14.49,14.53,170500.0,10.0945,10.1084,10.0806,10.1084,170500.0
2011-08-12 11:45:00,14.53,14.57,14.52,14.52,168400.0,10.1084,10.1363,10.1015,10.1015,168400.0
2011-08-12 11:50:00,14.52,14.57,14.52,14.56,98400.0,10.1015,10.1363,10.1015,10.1293,98400.0
2011-08-12 11:55:00,14.57,14.58,14.5,14.54,189600.0,10.1363,10.1432,10.0876,10.1154,189600.0
2011-08-12 12:00:00,14.55,14.58,14.53,14.57,183300.0,10.1223,10.1432,10.1084,10.1363,183300.0
2011-08-12 12:05:00,14.56,14.58,14.54,14.55,70500.0,10.1293,10.1432,10.1154,10.1223,70500.0
2011-08-12 12:10:00,14.54,14.54,14.5,14.5,200300.0,10.1154,10.1154,10.0876,10.0876,200300.0
2011-08-12 12:15:00,14.5,14.52,14.46,14.5,239500.0,10.0876,10.1015,10.0597,10.0876,239500.0
2011-08-12 12:20:00,14.5,14.51,14.48,14.49,44900.0,10.0876,10.0945,10.0736,10.0806,44900.0
2011-08-12 12:25:00,14.49,14.49,14.45,14.48,56500.0,10.0806,10.0806,10.0528,10.0736,56500.0
2011-08-12 12:30:00,14.49,14.5,14.45,14.49,187100.0,10.0806,10.0876,10.0528,10.0806,187100.0
2011-08-12 12:35:00,14.49,14.5,14.45,14.45,125800.0,10.0806,10.0876,10.0528,10.0528,125800.0
2011-08-12 12:40:00,14.45,14.48,14.44,14.47,84500.0,10.0528,10.0736,10.0458,10.0667,84500.0
2011-08-12 12:45:00,14.47,14.48,14.41,14.42,290600.0,10.0667,10.0736,10.0249,10.0319,290600.0
2011-08-12 12:50:00,14.42,14.44,14.39,14.44,59200.0,10.0319,10.0458,10.011,10.0458,59200.0
2011-08-12 12:55:00,14.44,14.45,14.41,14.45,74400.0,10.0458,10.0528,10.0249,10.0528,74400.0
2011-08-12 13:00:00,14.45,14.45,14.42,14.43,57900.0,10.0528,10.0528,10.0319,10.0389,57900.0
2011-08-12 13:05:00,14.43,14.44,14.39,14.4,73600.0,10.0389,10.0458,10.011,10.018,73600.0
2011-08-12 13:10:00,14.4,14.44,14.4,14.4,56500.0,10.018,10.0458,10.018,10.018,56500.0
2011-08-12 13:15:00,14.41,14.43,14.4,14.42,68000.0,10.0249,10.0389,10.018,10.0319,68000.0
2011-08-12 13:20:00,14.42,14.44,14.37,14.38,162200.0,10.0319,10.0458,9.9971,10.0041,162200.0
2011-08-12 13:25:00,14.38,14.41,14.36,14.39,73900.0,10.0041,10.0249,9.9902,10.011,73900.0
2011-08-12 13:30:00,14.39,14.4,14.36,14.39,68300.0,10.011,10.018,9.9902,10.011,68300.0
2011-08-12 13:35:00,14.39,14.41,14.37,14.4,130200.0,10.011,10.0249,9.9971,10.018,130200.0
2011-08-12 13:40:00,14.41,14.45,14.4,14.44,60900.0,10.0249,10.0528,10.018,10.0458,60900.0
2011-08-12 13:45:00,14.45,14.48,14.44,14.45,144900.0,10.0528,10.0736,10.0458,10.0528,144900.0
2011-08-12 13:50:00,14.44,14.45,14.42,14.45,103800.0,10.0458,10.0528,10.0319,10.0528,103800.0
2011-08-12 13:55:00,14.45,14.48,14.44,14.48,107500.0,10.0528,10.0736,10.0458,10.0736,107500.0
2011-08-12 14:00:00,14.48,14.51,14.47,14.5,186600.0,10.0736,10.0945,10.0667,10.0876,186600.0
2011-08-12 14:05:00,14.5,14.51,14.49,14.51,62600.0,10.0876,10.0945,10.0806,10.0945,62600.0
2011-08-12 14:10:00,14.51,14.53,14.44,14.48,199000.0,10.0945,10.1084,10.0458,10.0736,199000.0
2011-08-12 14:15:00,14.48,14.5,14.41,14.43,243500.0,10.0736,10.0876,10.0249,10.0389,243500.0
2011-08-12 14:20:00,14.43,14.44,14.32,14.36,278400.0,10.0389,10.0458,9.9623,9.9902,278400.0
2011-08-12 14:25:00,14.36,14.42,14.36,14.39,127400.0,9.9902,10.0319,9.9902,10.011,127400.0
2011-08-12 14:30:00,14.38,14.42,14.38,14.39,266500.0,10.0041,10.0319,10.0041,10.011,266500.0
2011-08-12 14:35:00,14.4,14.4,14.34,14.34,210200.0,10.018,10.018,9.9762,9.9762,210200.0
2011-08-12 14:40:00,14.34,14.39,14.33,14.36,163900.0,9.9762,10.011,9.9693,9.9902,163900.0
2011-08-12 14:45:00,14.36,14.39,14.35,14.35,103200.0,9.9902,10.011,9.9832,9.9832,103200.0
2011-08-12 14:50:00,14.35,14.36,14.3,14.34,146800.0,9.9832,9.9902,9.9484,9.9762,146800.0
2011-08-12 14:55:00,14.34,14.37,14.32,14.34,116300.0,9.9762,9.9971,9.9623,9.9762,116300.0
2011-08-12 15:00:00,14.34,14.39,14.33,14.38,73000.0,9.9762,10.011,9.9693,10.0041,73000.0
2011-08-12 15:05:00,14.38,14.41,14.35,14.35,136700.0,10.0041,10.0249,9.9832,9.9832,136700.0
2011-08-12 15:10:00,14.35,14.39,14.34,14.35,144600.0,9.9832,10.011,9.9762,9.9832,144600.0
2011-08-12 15:15:00,14.35,14.38,14.35,14.36,98600.0,9.9832,10.0041,9.9832,9.9902,98600.0
2011-08-12 15:20:00,14.35,14.4,14.35,14.38,121300.0,9.9832,10.018,9.9832,10.0041,121300.0
2011-08-12 15:25:00,14.37,14.38,14.34,14.36,156200.0,9.9971,10.0041,9.9762,9.9902,156200.0
2011-08-12 15:30:00,14.36,14.37,14.3,14.35,487200.0,9.9902,9.9971,9.9484,9.9832,487200.0
2011-08-12 15:35:00,14.36,14.36,14.33,14.35,627100.0,9.9902,9.9902,9.9693,9.9832,627100.0
2011-08-12 15:40:00,14.35,14.39,14.34,14.36,697100.0,9.9832,10.011,9.9762,9.9902,697100.0
2011-08-12 15:45:00,14.36,14.38,14.35,14.37,720900.0,9.9902,10.0041,9.9832,9.9971,720900.0
2011-08-12 15:50:00,14.37,14.39,14.36,14.37,743600.0,9.9971,10.011,9.9902,9.9971,743600.0
2011-08-12 15:55:00,14.37,14.43,14.37,14.4,1234400.0,9.9971,10.0389,9.9971,10.018,1234400.0
2011-08-15 09:30:00,14.6,14.65,14.59,14.6,360200.0,10.1571,10.1919,10.1502,10.1571,360200.0
2011-08-15 09:35:00,14.6,14.68,14.59,14.67,306200.0,10.1571,10.2128,10.1502,10.2058,306200.0
2011-08-15 09:40:00,14.67,14.73,14.65,14.72,240700.0,10.2058,10.2476,10.1919,10.2406,240700.0
2011-08-15 09:45:00,14.72,14.75,14.69,14.72,276900.0,10.2406,10.2615,10.2197,10.2406,276900.0
2011-08-15 09:50:00,14.71,14.73,14.6,14.64,261100.0,10.2337,10.2476,10.1571,10.185,261100.0
2011-08-15 09:55:00,14.65,14.67,14.59,14.62,396500.0,10.1919,10.2058,10.1502,10.171,396500.0
2011-08-15 10:00:00,14.62,14.66,14.57,14.58,158800.0,10.171,10.1989,10.1363,10.1432,158800.0
2011-08-15 10:05:00,14.57,14.63,14.57,14.62,258200.0,10.1363,10.178,10.1363,10.171,258200.0
2011-08-15 10:10:00,14.62,14.68,14.6,14.68,178200.0,10.171,10.2128,10.1571,10.2128,178200.0
2011-08-15 10:15:00,14.67,14.7,14.64,14.69,132200.0,10.2058,10.2267,10.185,10.2197,132200.0
2011-08-15 10:20:00,14.7,14.79,14.69,14.79,533600.0,10.2267,10.2893,10.2197,10.2893,533600.0
2011-08-15 10:25:00,14.78,14.85,14.77,14.85,378800.0,10.2823,10.331,10.2754,10.331,378800.0
2011-08-15 10:30:00,14.85,14.93,14.85,14.92,557200.0,10.331,10.3867,10.331,10.3797,557200.0
2011-08-15 10:35:00,14.91,15.03,14.9,14.99,693700.0,10.3728,10.4563,10.3658,10.4284,693700.0
2011-08-15 10:40:00,15.0,15.01,14.97,14.98,367000.0,10.4354,10.4424,10.4145,10.4215,367000.0
2011-08-15 10:45:00,14.98,14.99,14.96,14.99,241600.0,10.4215,10.4284,10.4076,10.4284,241600.0
2011-08-15 10:50:00,14.99,15.01,14.96,14.98,682800.0,10.4284,10.4424,10.4076,10.4215,682800.0
2011-08-15 10:55:00,14.99,15.0,14.97,14.98,238400.0,10.4284,10.4354,10.4145,10.4215,238400.0
2011-08-15 11:00:00,14.97,14.98,14.91,14.92,194000.0,10.4145,10.4215,10.3728,10.3797,194000.0
2011-08-15 11:05:00,14.92,14.92,14.84,14.84,199400.0,10.3797,10.3797,10.3241,10.3241,199400.0
2011-08-15 11:10:00,14.84,14.87,14.84,14.84,141100.0,10.3241,10.345,10.3241,10.3241,141100.0
2011-08-15 11:15:00,14.84,14.85,14.76,14.77,221900.0,10.3241,10.331,10.2684,10.2754,221900.0
2011-08-15 11:20:00,14.77,14.81,14.77,14.8,262800.0,10.2754,10.3032,10.2754,10.2963,262800.0
2011-08-15 11:25:00,14.8,14.82,14.77,14.78,400200.0,10.2963,10.3102,10.2754,10.2823,400200.0
2011-08-15 11:30:00,14.79,14.81,14.76,14.8,187900.0,10.2893,10.3032,10.2684,10.2963,187900.0
2011-08-15 11:35:00,14.8,14.84,14.79,14.83,258600.0,10.2963,10.3241,10.2893,10.3171,258600.0
2011-08-15 11:40:00,14.84,14.89,14.84,14.85,172700.0,10.3241,10.3589,10.3241,10.331,172700.0
2011-08-15 11:45:00,14.85,14.87,14.84,14.86,190700.0,10.331,10.345,10.3241,10.338,190700.0
2011-08-15 11:50:00,14.86,14.9,14.85,14.9,85200.0,10.338,10.3658,10.331,10.3658,85200.0
2011-08-15 11:55:00,14.9,14.9,14.85,14.85,184200.0,10.3658,10.3658,10.331,10.331,184200.0
2011-08-15 12:00:00,14.85,14.88,14.85,14.88,62600.0,10.331,10.3519,10.331,10.3519,62600.0
2011-08-15 12:05:00,14.88,14.9,14.83,14.83,168500.0,10.3519,10.3658,10.3171,10.3171,168500.0
2011-08-15 12:10:00,14.83,14.86,14.83,14.86,63300.0,10.3171,10.338,10.3171,10.338,63300.0
2011-08-15 12:15:00,14.86,14.88,14.86,14.88,140800.0,10.338,10.3519,10.338,10.3519,140800.0
2011-08-15 12:20:00,14.88,14.91,14.87,14.88,201800.0,10.3519,10.3728,10.345,10.3519,201800.0
2011-08-15 12:25:00,14.88,14.92,14.88,14.92,141000.0,10.3519,10.3797,10.3519,10.3797,141000.0
2011-08-15 12:30:00,14.91,14.92,14.89,14.9,114100.0,10.3728,10.3797,10.3589,10.3658,114100.0
2011-08-15 12:35:00,14.9,14.91,14.89,14.9,71900.0,10.3658,10.3728,10.3589,10.3658,71900.0
2011-08-15 12:40:00,14.9,14.96,14.9,14.96,220500.0,10.3658,10.4076,10.3658,10.4076,220500.0
2011-08-15 12:45:00,14.96,14.98,14.95,14.96,151600.0,10.4076,10.4215,10.4006,10.4076,151600.0
2011-08-15 12:50:00,14.96,15.02,14.95,14.99,277800.0,10.4076,10.4493,10.4006,10.4284,277800.0
2011-08-15 12:55:00,15.0,15.0,14.99,15.0,103200.0,10.4354,10.4354,10.4284,10.4354,103200.0
2011-08-15 13:00:00,15.0,15.03,14.99,15.01,199000.0,10.4354,10.4563,10.4284,10.4424,199000.0
2011-08-15 13:05:00,15.01,15.01,14.99,15.01,273900.0,10.4424,10.4424,10.4284,10.4424,273900.0
2011-08-15 13:10:00,15.01,15.01,14.93,14.96,458700.0,10.4424,10.4424,10.3867,10.4076,458700.0
2011-08-15 13:15:00,14.97,15.0,14.96,14.97,248900.0,10.4145,10.4354,10.4076,10.4145,248900.0
2011-08-15 13:20:00,14.98,15.01,14.97,15.01,236100.0,10.4215,10.4424,10.4145,10.4424,236100.0
2011-08-15 13:25:00,15.01,15.03,15.0,15.02,149400.0,10.4424,10.4563,10.4354,10.4493,149400.0
2011-08-15 13:30:00,15.02,15.02,14.98,15.01,162300.0,10.4493,10.4493,10.4215,10.4424,162300.0
2011-08-15 13:35:00,15.01,15.03,15.0,15.02,205800.0,10.4424,10.4563,10.4354,10.4493,205800.0
2011-08-15 13:40:00,15.02,15.05,15.01,15.04,159100.0,10.4493,10.4702,10.4424,10.4632,159100.0
2011-08-15 13:45:00,15.05,15.07,15.04,15.04,333800.0,10.4702,10.4841,10.4632,10.4632,333800.0
2011-08-15 13:50:00,15.04,15.14,15.04,15.14,500600.0,10.4632,10.5328,10.4632,10.5328,500600.0
2011-08-15 13:55:00,15.14,15.17,15.11,15.16,511900.0,10.5328,10.5537,10.5119,10.5467,511900.0
2011-08-15 14:00:00,15.16,15.23,15.15,15.23,828400.0,10.5467,10.5954,10.5398,10.5954,828400.0
2011-08-15 14:05:00,15.22,15.23,15.17,15.22,569600.0,10.5885,10.5954,10.5537,10.5885,569600.0
2011-08-15 14:10:00,15.21,15.24,15.2,15.24,468700.0,10.5815,10.6024,10.5745,10.6024,468700.0
2011-08-15 14:15:00,15.24,15.28,15.23,15.26,529400.0,10.6024,10.6302,10.5954,10.6163,529400.0
2011-08-15 14:20:00,15.26,15.33,15.25,15.31,438100.0,10.6163,10.665,10.6093,10.6511,438100.0
2011-08-15 14:25:00,15.31,15.31,15.28,15.28,380500.0,10.6511,10.6511,10.6302,10.6302,380500.0
2011-08-15 14:30:00,15.28,15.29,15.22,15.22,266300.0,10.6302,10.6372,10.5885,10.5885,266300.0
2011-08-15 14:35:00,15.22,15.23,15.2,15.21,153700.0,10.5885,10.5954,10.5745,10.5815,153700.0
2011-08-15 14:40:00,15.2,15.23,15.19,15.21,200900.0,10.5745,10.5954,10.5676,10.5815,200900.0
2011-08-15 14:45:00,15.22,15.22,15.2,15.21,201100.0,10.5885,10.5885,10.5745,10.5815,201100.0
2011-08-15 14:50:00,15.21,15.22,15.2,15.21,261900.0,10.5815,10.5885,10.5745,10.5815,261900.0
2011-08-15 14:55:00,15.2,15.24,15.2,15.23,212300.0,10.5745,10.6024,10.5745,10.5954,212300.0
2011-08-15 15:00:00,15.23,15.29,15.22,15.28,355600.0,10.5954,10.6372,10.5885,10.6302,355600.0
2011-08-15 15:05:00,15.28,15.33,15.28,15.32,407600.0,10.6302,10.665,10.6302,10.658,407600.0
2011-08-15 15:10:00,15.33,15.33,15.29,15.29,233500.0,10.665,10.665,10.6372,10.6372,233500.0
2011-08-15 15:15:00,15.3,15.35,15.29,15.33,547100.0,10.6441,10.6789,10.6372,10.665,547100.0
2011-08-15 15:20:00,15.33,15.36,15.32,15.35,370800.0,10.665,10.6859,10.658,10.6789,370800.0
2011-08-15 15:25:00,15.35,15.36,15.33,15.36,364400.0,10.6789,10.6859,10.665,10.6859,364400.0
2011-08-15 15:30:00,15.36,15.44,15.35,15.43,1380500.0,10.6859,10.7415,10.6789,10.7346,1380500.0
2011-08-15 15:35:00,15.43,15.47,15.42,15.47,699600.0,10.7346,10.7624,10.7276,10.7624,699600.0
2011-08-15 15:40:00,15.46,15.5,15.46,15.5,887300.0,10.7554,10.7832,10.7554,10.7832,887300.0
2011-08-15 15:45:00,15.5,15.55,15.47,15.49,1229500.0,10.7832,10.818,10.7624,10.7763,1229500.0
2011-08-15 15:50:00,15.49,15.55,15.48,15.55,1068800.0,10.7763,10.818,10.7693,10.818,1068800.0
2011-08-15 15:55:00,15.55,15.59,15.53,15.57,2602400.0,10.818,10.8459,10.8041,10.8319,2602400.0
2011-08-16 09:30:00,15.24,15.37,15.24,15.36,607800.0,10.6024,10.6928,10.6024,10.6859,607800.0
2011-08-16 09:35:00,15.36,15.5,15.36,15.4,442300.0,10.6859,10.7832,10.6859,10.7137,442300.0
2011-08-16 09:40:00,15.4,15.44,15.35,15.35,464600.0,10.7137,10.7415,10.6789,10.6789,464600.0
2011-08-16 09:45:00,15.35,15.36,15.27,15.27,457800.0,10.6789,10.6859,10.6232,10.6232,457800.0
2011-08-16 09:50:00,15.27,15.28,15.23,15.28,308500.0,10.6232,10.6302,10.5954,10.6302,308500.0
2011-08-16 09:55:00,15.28,15.33,15.27,15.32,274800.0,10.6302,10.665,10.6232,10.658,274800.0
2011-08-16 10:00:00,15.31,15.36,15.28,15.34,436900.0,10.6511,10.6859,10.6302,10.6719,436900.0
2011-08-16 10:05:00,15.34,15.34,15.27,15.29,266100.0,10.6719,10.6719,10.6232,10.6372,266100.0
2011-08-16 10:10:00,15.28,15.33,15.25,15.26,230600.0,10.6302,10.665,10.6093,10.6163,230600.0
2011-08-16 10:15:00,15.25,15.27,15.24,15.26,254000.0,10.6093,10.6232,10.6024,10.6163,254000.0
2011-08-16 10:20:00,15.26,15.27,15.25,15.27,214400.0,10.6163,10.6232,10.6093,10.6232,214400.0
2011-08-16 10:25:00,15.27,15.33,15.27,15.31,349400.0,10.6232,10.665,10.6232,10.6511,349400.0
2011-08-16 10:30:00,15.31,15.32,15.28,15.31,240900.0,10.6511,10.658,10.6302,10.6511,240900.0
2011-08-16 10:35:00,15.31,15.31,15.28,15.3,153700.0,10.6511,10.6511,10.6302,10.6441,153700.0
2011-08-16 10:40:00,15.31,15.31,15.24,15.25,263200.0,10.6511,10.6511,10.6024,10.6093,263200.0
2011-08-16 10:45:00,15.25,15.26,15.21,15.25,278900.0,10.6093,10.6163,10.5815,10.6093,278900.0
2011-08-16 10:50:00,15.25,15.29,15.23,15.29,249200.0,10.6093,10.6372,10.5954,10.6372,249200.0
2011-08-16 10:55:00,15.29,15.38,15.28,15.38,302500.0,10.6372,10.6998,10.6302,10.6998,302500.0
2011-08-16 11:00:00,15.37,15.38,15.29,15.29,231100.0,10.6928,10.6998,10.6372,10.6372,231100.0
2011-08-16 11:05:00,15.29,15.3,15.24,15.24,204000.0,10.6372,10.6441,10.6024,10.6024,204000.0
2011-08-16 11:10:00,15.24,15.24,15.19,15.2,237700.0,10.6024,10.6024,10.5676,10.5745,237700.0
2011-08-16 11:15:00,15.2,15.2,15.14,15.14,187400.0,10.5745,10.5745,10.5328,10.5328,187400.0
2011-08-16 11:20:00,15.15,15.15,15.11,15.12,300400.0,10.5398,10.5398,10.5119,10.5189,300400.0
2011-08-16 11:25:00,15.12,15.13,15.07,15.07,457100.0,10.5189,10.5258,10.4841,10.4841,457100.0
2011-08-16 11:30:00,15.07,15.08,14.99,14.99,395200.0,10.4841,10.4911,10.4284,10.4284,395200.0
2011-08-16 11:35:00,14.99,15.1,14.99,15.1,457400.0,10.4284,10.505,10.4284,10.505,457400.0
2011-08-16 11:40:00,15.09,15.2,15.09,15.18,245000.0,10.498,10.5745,10.498,10.5606,245000.0
2011-08-16 11:45:00,15.19,15.2,15.15,15.16,209000.0,10.5676,10.5745,10.5398,10.5467,209000.0
2011-08-16 11:50:00,15.17,15.2,15.16,15.18,218400.0,10.5537,10.5745,10.5467,10.5606,218400.0
2011-08-16 11:55:00,15.18,15.18,15.13,15.13,212300.0,10.5606,10.5606,10.5258,10.5258,212300.0
2011-08-16 12:00:00,15.13,15.16,15.11,15.11,198400.0,10.5258,10.5467,10.5119,10.5119,198400.0
2011-08-16 12:05:00,15.11,15.19,15.11,15.19,392200.0,10.5119,10.5676,10.5119,10.5676,392200.0
2011-08-16 12:10:00,15.19,15.2,15.04,15.13,625900.0,10.5676,10.5745,10.4632,10.5258,625900.0
2011-08-16 12:15:00,15.13,15.16,15.1,15.11,341600.0,10.5258,10.5467,10.505,10.5119,341600.0
2011-08-16 12:20:00,15.12,15.14,15.06,15.08,331800.0,10.5189,10.5328,10.4771,10.4911,331800.0
2011-08-16 12:25:00,15.07,15.09,15.0,15.01,421300.0,10.4841,10.498,10.4354,10.4424,421300.0
2011-08-16 12:30:00,15.01,15.08,15.01,15.06,808000.0,10.4424,10.4911,10.4424,10.4771,808000.0
2011-08-16 12:35:00,15.07,15.12,15.06,15.11,367300.0,10.4841,10.5189,10.4771,10.5119,367300.0
2011-08-16 12:40:00,15.1,15.13,15.1,15.1,299600.0,10.505,10.5258,10.505,10.505,299600.0
2011-08-16 12:45:00,15.1,15.12,15.07,15.09,302400.0,10.505,10.5189,10.4841,10.498,302400.0
2011-08-16 12:50:00,15.1,15.13,15.09,15.13,211700.0,10.505,10.5258,10.498,10.5258,211700.0
2011-08-16 12:55:00,15.12,15.13,15.08,15.09,188400.0,10.5189,10.5258,10.4911,10.498,188400.0
2011-08-16 13:00:00,15.09,15.1,15.05,15.07,568100.0,10.498,10.505,10.4702,10.4841,568100.0
2011-08-16 13:05:00,15.07,15.08,15.0,15.04,519500.0,10.4841,10.4911,10.4354,10.4632,519500.0
2011-08-16 13:10:00,15.04,15.06,15.02,15.04,188200.0,10.4632,10.4771,10.4493,10.4632,188200.0
2011-08-16 13:15:00,15.05,15.07,15.03,15.06,239000.0,10.4702,10.4841,10.4563,10.4771,239000.0
2011-08-16 13:20:00,15.06,15.12,15.04,15.11,522900.0,10.4771,10.5189,10.4632,10.5119,522900.0
2011-08-16 13:25:00,15.11,15.12,15.09,15.09,228900.0,10.5119,10.5189,10.498,10.498,228900.0
2011-08-16 13:30:00,15.09,15.16,15.09,15.15,301000.0,10.498,10.5467,10.498,10.5398,301000.0
2011-08-16 13:35:00,15.16,15.16,15.07,15.07,152300.0,10.5467,10.5467,10.4841,10.4841,152300.0
2011-08-16 13:40:00,15.08,15.1,15.05,15.06,196000.0,10.4911,10.505,10.4702,10.4771,196000.0
2011-08-16 13:45:00,15.05,15.07,15.04,15.05,124500.0,10.4702,10.4841,10.4632,10.4702,124500.0
2011-08-16 13:50:00,15.06,15.12,15.06,15.1,222000.0,10.4771,10.5189,10.4771,10.505,222000.0
2011-08-16 13:55:00,15.1,15.11,15.07,15.07,97900.0,10.505,10.5119,10.4841,10.4841,97900.0
2011-08-16 14:00:00,15.08,15.13,15.07,15.11,184900.0,10.4911,10.5258,10.4841,10.5119,184900.0
2011-08-16 14:05:00,15.11,15.13,15.1,15.12,99300.0,10.5119,10.5258,10.505,10.5189,99300.0
2011-08-16 14:10:00,15.12,15.16,15.12,15.13,260600.0,10.5189,10.5467,10.5189,10.5258,260600.0
2011-08-16 14:15:00,15.13,15.15,15.11,15.12,145600.0,10.5258,10.5398,10.5119,10.5189,145600.0
2011-08-16 14:20:00,15.12,15.16,15.11,15.11,149400.0,10.5189,10.5467,10.5119,10.5119,149400.0
2011-08-16 14:25:00,15.11,15.15,15.1,15.14,128500.0,10.5119,10.5398,10.505,10.5328,128500.0
2011-08-16 14:30:00,15.15,15.15,15.12,15.13,138200.0,10.5398,10.5398,10.5189,10.5258,138200.0
2011-08-16 14:35:00,15.13,15.15,15.1,15.11,211500.0,10.5258,10.5398,10.505,10.5119,211500.0
2011-08-16 14:40:00,15.12,15.13,15.1,15.13,190600.0,10.5189,10.5258,10.505,10.5258,190600.0
2011-08-16 14:45:00,15.12,15.14,15.11,15.13,116400.0,10.5189,10.5328,10.5119,10.5258,116400.0
2011-08-16 14:50:00,15.14,15.14,15.09,15.11,236900.0,10.5328,10.5328,10.498,10.5119,236900.0
2011-08-16 14:55:00,15.11,15.11,15.07,15.08,169000.0,10.5119,10.5119,10.4841,10.4911,169000.0
2011-08-16 15:00:00,15.08,15.1,15.06,15.07,304100.0,10.4911,10.505,10.4771,10.4841,304100.0
2011-08-16 15:05:00,15.07,15.13,15.06,15.11,352600.0,10.4841,10.5258,10.4771,10.5119,352600.0
2011-08-16 15:10:00,15.11,15.15,15.1,15.11,191200.0,10.5119,10.5398,10.505,10.5119,191200.0
2011-08-16 15:15:00,15.1,15.15,15.1,15.14,195300.0,10.505,10.5398,10.505,10.5328,195300.0
2011-08-16 15:20:00,15.14,15.16,15.13,15.16,217200.0,10.5328,10.5467,10.5258,10.5467,217200.0
2011-08-16 15:25:00,15.16,15.22,15.15,15.21,276900.0,10.5467,10.5885,10.5398,10.5815,276900.0
2011-08-16 15:30:00,15.22,15.23,15.2,15.21,299300.0,10.5885,10.5954,10.5745,10.5815,299300.0
2011-08-16 15:35:00,15.21,15.24,15.21,15.23,233800.0,10.5815,10.6024,10.5815,10.5954,233800.0
2011-08-16 15:40:00,15.23,15.26,15.2,15.23,414200.0,10.5954,10.6163,10.5745,10.5954,414200.0
2011-08-16 15:45:00,15.23,15.26,15.16,15.2,720800.0,10.5954,10.6163,10.5467,10.5745,720800.0
2011-08-16 15:50:00,15.2,15.2,15.14,15.15,430500.0,10.5745,10.5745,10.5328,10.5398,430500.0
2011-08-16 15:55:00,15.16,15.18,15.13,15.17,1124500.0,10.5467,10.5606,10.5258,10.5537,1124500.0
2011-08-17 09:30:00,15.22,15.24,15.16,15.2,285200.0,10.5885,10.6024,10.5467,10.5745,285200.0
2011-08-17 09:35:00,15.2,15.22,15.16,15.2,87700.0,10.5745,10.5885,10.5467,10.5745,87700.0
2011-08-17 09:40:00,15.2,15.22,15.18,15.19,97900.0,10.5745,10.5885,10.5606,10.5676,97900.0
2011-08-17 09:45:00,15.19,15.21,15.17,15.17,417100.0,10.5676,10.5815,10.5537,10.5537,417100.0
2011-08-17 09:50:00,15.17,15.2,15.14,15.17,251700.0,10.5537,10.5745,10.5328,10.5537,251700.0
2011-08-17 09:55:00,15.17,15.2,15.11,15.19,272900.0,10.5537,10.5745,10.5119,10.5676,272900.0
2011-08-17 10:00:00,15.19,15.21,15.12,15.13,309800.0,10.5676,10.5815,10.5189,10.5258,309800.0
2011-08-17 10:05:00,15.12,15.13,15.1,15.1,162100.0,10.5189,10.5258,10.505,10.505,162100.0
2011-08-17 10:10:00,15.1,15.14,15.09,15.12,460500.0,10.505,10.5328,10.498,10.5189,460500.0
2011-08-17 10:15:00,15.11,15.16,15.11,15.13,106800.0,10.5119,10.5467,10.5119,10.5258,106800.0
2011-08-17 10:20:00,15.13,15.16,15.12,15.13,130000.0,10.5258,10.5467,10.5189,10.5258,130000.0
2011-08-17 10:25:00,15.13,15.18,15.13,15.17,78400.0,10.5258,10.5606,10.5258,10.5537,78400.0
2011-08-17 10:30:00,15.17,15.17,15.13,15.17,240500.0,10.5537,10.5537,10.5258,10.5537,240500.0
2011-08-17 10:35:00,15.16,15.18,15.16,15.16,123300.0,10.5467,10.5606,10.5467,10.5467,123300.0
2011-08-17 10:40:00,15.17,15.22,15.16,15.21,335500.0,10.5537,10.5885,10.5467,10.5815,335500.0
2011-08-17 10:45:00,15.21,15.21,15.18,15.18,257700.0,10.5815,10.5815,10.5606,10.5606,257700.0
2011-08-17 10:50:00,15.18,15.2,15.15,15.16,201000.0,10.5606,10.5745,10.5398,10.5467,201000.0
2011-08-17 10:55:00,15.16,15.16,15.14,15.15,93400.0,10.5467,10.5467,10.5328,10.5398,93400.0
2011-08-17 11:00:00,15.15,15.17,15.13,15.17,380100.0,10.5398,10.5537,10.5258,10.5537,380100.0
2011-08-17 11:05:00,15.17,15.17,15.15,15.16,107100.0,10.5537,10.5537,10.5398,10.5467,107100.0
2011-08-17 11:10:00,15.16,15.19,15.15,15.15,107300.0,10.5467,10.5676,10.5398,10.5398,107300.0
2011-08-17 11:15:00,15.15,15.16,15.13,15.14,171600.0,10.5398,10.5467,10.5258,10.5328,171600.0
2011-08-17 11:20:00,15.15,15.15,15.13,15.14,59600.0,10.5398,10.5398,10.5258,10.5328,59600.0
2011-08-17 11:25:00,15.13,15.15,15.12,15.13,204200.0,10.5258,10.5398,10.5189,10.5258,204200.0
2011-08-17 11:30:00,15.14,15.16,15.12,15.12,228200.0,10.5328,10.5467,10.5189,10.5189,228200.0
2011-08-17 11:35:00,15.12,15.14,15.1,15.11,206800.0,10.5189,10.5328,10.505,10.5119,206800.0
2011-08-17 11:40:00,15.11,15.14,15.1,15.13,362400.0,10.5119,10.5328,10.505,10.5258,362400.0
2011-08-17 11:45:00,15.13,15.15,15.12,15.13,222900.0,10.5258,10.5398,10.5189,10.5258,222900.0
2011-08-17 11:50:00,15.14,15.14,15.11,15.11,83500.0,10.5328,10.5328,10.5119,10.5119,83500.0
2011-08-17 11:55:00,15.12,15.12,15.07,15.12,482400.0,10.5189,10.5189,10.4841,10.5189,482400.0
2011-08-17 12:00:00,15.12,15.14,15.1,15.12,166000.0,10.5189,10.5328,10.505,10.5189,166000.0
2011-08-17 12:05:00,15.12,15.12,15.08,15.1,332400.0,10.5189,10.5189,10.4911,10.505,332400.0
2011-08-17 12:10:00,15.11,15.13,15.09,15.13,148800.0,10.5119,10.5258,10.498,10.5258,148800.0
2011-08-17 12:15:00,15.13,15.15,15.12,15.12,122500.0,10.5258,10.5398,10.5189,10.5189,122500.0
2011-08-17 12:20:00,15.13,15.14,15.12,15.12,98300.0,10.5258,10.5328,10.5189,10.5189,98300.0
2011-08-17 12:25:00,15.12,15.13,15.1,15.13,114600.0,10.5189,10.5258,10.505,10.5258,114600.0
2011-08-17 12:30:00,15.13,15.15,15.13,15.15,97500.0,10.5258,10.5398,10.5258,10.5398,97500.0
2011-08-17 12:35:00,15.14,15.16,15.13,15.14,127900.0,10.5328,10.5467,10.5258,10.5328,127900.0
2011-08-17 12:40:00,15.15,15.15,15.14,15.14,64800.0,10.5398,10.5398,10.5328,10.5328,64800.0
2011-08-17 12:45:00,15.14,15.14,15.1,15.13,102900.0,10.5328,10.5328,10.505,10.5258,102900.0
2011-08-17 12:50:00,15.14,15.14,15.1,15.11,189700.0,10.5328,10.5328,10.505,10.5119,189700.0
2011-08-17 12:55:00,15.1,15.11,15.08,15.11,209200.0,10.505,10.5119,10.4911,10.5119,209200.0
2011-08-17 13:00:00,15.11,15.11,15.06,15.1,213600.0,10.5119,10.5119,10.4771,10.505,213600.0
2011-08-17 13:05:00,15.1,15.11,15.06,15.1,202100.0,10.505,10.5119,10.4771,10.505,202100.0
2011-08-17 13:10:00,15.1,15.11,15.06,15.08,113600.0,10.505,10.5119,10.4771,10.4911,113600.0
2011-08-17 13:15:00,15.08,15.11,15.08,15.11,138700.0,10.4911,10.5119,10.4911,10.5119,138700.0
2011-08-17 13:20:00,15.1,15.11,15.07,15.1,458900.0,10.505,10.5119,10.4841,10.505,458900.0
2011-08-17 13:25:00,15.1,15.1,15.06,15.08,334200.0,10.505,10.505,10.4771,10.4911,334200.0
2011-08-17 13:30:00,15.08,15.08,15.04,15.04,171600.0,10.4911,10.4911,10.4632,10.4632,171600.0
2011-08-17 13:35:00,15.04,15.07,15.04,15.05,222000.0,10.4632,10.4841,10.4632,10.4702,222000.0
2011-08-17 13:40:00,15.04,15.05,15.0,15.03,378700.0,10.4632,10.4702,10.4354,10.4563,378700.0
2011-08-17 13:45:00,15.03,15.05,15.03,15.05,306700.0,10.4563,10.4702,10.4563,10.4702,306700.0
2011-08-17 13:50:00,15.06,15.09,15.03,15.09,163000.0,10.4771,10.498,10.4563,10.498,163000.0
2011-08-17 13:55:00,15.09,15.09,15.04,15.05,153800.0,10.498,10.498,10.4632,10.4702,153800.0
2011-08-17 14:00:00,15.06,15.09,15.04,15.04,238200.0,10.4771,10.498,10.4632,10.4632,238200.0
2011-08-17 14:05:00,15.04,15.05,15.03,15.05,133300.0,10.4632,10.4702,10.4563,10.4702,133300.0
2011-08-17 14:10:00,15.05,15.08,15.04,15.04,117700.0,10.4702,10.4911,10.4632,10.4632,117700.0
2011-08-17 14:15:00,15.05,15.07,15.03,15.07,139000.0,10.4702,10.4841,10.4563,10.4841,139000.0
2011-08-17 14:20:00,15.07,15.08,15.04,15.04,190600.0,10.4841,10.4911,10.4632,10.4632,190600.0
2011-08-17 14:25:00,15.04,15.05,15.02,15.03,300700.0,10.4632,10.4702,10.4493,10.4563,300700.0
2011-08-17 14:30:00,15.03,15.05,15.01,15.02,116000.0,10.4563,10.4702,10.4424,10.4493,116000.0
2011-08-17 14:35:00,15.01,15.02,14.99,15.0,231700.0,10.4424,10.4493,10.4284,10.4354,231700.0
2011-08-17 14:40:00,14.99,15.02,14.99,15.02,169600.0,10.4284,10.4493,10.4284,10.4493,169600.0
2011-08-17 14:45:00,15.02,15.02,14.99,15.02,216700.0,10.4493,10.4493,10.4284,10.4493,216700.0
2011-08-17 14:50:00,15.02,15.03,15.01,15.03,110200.0,10.4493,10.4563,10.4424,10.4563,110200.0
2011-08-17 14:55:00,15.02,15.06,15.02,15.06,144800.0,10.4493,10.4771,10.4493,10.4771,144800.0
2011-08-17 15:00:00,15.05,15.07,15.02,15.05,595600.0,10.4702,10.4841,10.4493,10.4702,595600.0
2011-08-17 15:05:00,15.06,15.1,15.05,15.1,245500.0,10.4771,10.505,10.4702,10.505,245500.0
2011-08-17 15:10:00,15.1,15.11,15.09,15.09,116200.0,10.505,10.5119,10.498,10.498,116200.0
2011-08-17 15:15:00,15.08,15.09,15.06,15.09,107300.0,10.4911,10.498,10.4771,10.498,107300.0
2011-08-17 15:20:00,15.09,15.09,15.06,15.06,82800.0,10.498,10.498,10.4771,10.4771,82800.0
2011-08-17 15:25:00,15.07,15.08,15.05,15.05,171900.0,10.4841,10.4911,10.4702,10.4702,171900.0
2011-08-17 15:30:00,15.06,15.07,15.04,15.05,234300.0,10.4771,10.4841,10.4632,10.4702,234300.0
2011-08-17 15:35:00,15.04,15.07,15.04,15.05,203800.0,10.4632,10.4841,10.4632,10.4702,203800.0
2011-08-17 15:40:00,15.05,15.06,15.03,15.05,228100.0,10.4702,10.4771,10.4563,10.4702,228100.0
2011-08-17 15:45:00,15.05,15.08,15.04,15.06,332900.0,10.4702,10.4911,10.4632,10.4771,332900.0
2011-08-17 15:50:00,15.06,15.08,15.03,15.05,275400.0,10.4771,10.4911,10.4563,10.4702,275400.0
2011-08-17 15:55:00,15.05,15.08,15.04,15.06,541300.0,10.4702,10.4911,10.4632,10.4771,541300.0
2011-08-18 09:30:00,14.62,14.67,14.39,14.41,693200.0,10.171,10.2058,10.011,10.0249,693200.0
2011-08-18 09:35:00,14.42,14.42,14.3,14.34,826300.0,10.0319,10.0319,9.9484,9.9762,826300.0
2011-08-18 09:40:00,14.34,14.37,14.31,14.35,246500.0,9.9762,9.9971,9.9554,9.9832,246500.0
2011-08-18 09:45:00,14.35,14.37,14.31,14.36,218600.0,9.9832,9.9971,9.9554,9.9902,218600.0
2011-08-18 09:50:00,14.36,14.47,14.36,14.37,293100.0,9.9902,10.0667,9.9902,9.9971,293100.0
2011-08-18 09:55:00,14.38,14.38,14.29,14.32,272800.0,10.0041,10.0041,9.9415,9.9623,272800.0
2011-08-18 10:00:00,14.32,14.44,14.2,14.43,1743300.0,9.9623,10.0458,9.8788,10.0389,1743300.0
2011-08-18 10:05:00,14.43,14.5,14.34,14.5,1537700.0,10.0389,10.0876,9.9762,10.0876,1537700.0
2011-08-18 10:10:00,14.5,14.6,14.45,14.58,738500.0,10.0876,10.1571,10.0528,10.1432,738500.0
2011-08-18 10:15:00,14.57,14.57,14.49,14.5,474800.0,10.1363,10.1363,10.0806,10.0876,474800.0
2011-08-18 10:20:00,14.51,14.54,14.48,14.53,264700.0,10.0945,10.1154,10.0736,10.1084,264700.0
2011-08-18 10:25:00,14.53,14.58,14.52,14.56,359400.0,10.1084,10.1432,10.1015,10.1293,359400.0
2011-08-18 10:30:00,14.56,14.57,14.47,14.48,367300.0,10.1293,10.1363,10.0667,10.0736,367300.0
2011-08-18 10:35:00,14.47,14.52,14.47,14.51,307500.0,10.0667,10.1015,10.0667,10.0945,307500.0
2011-08-18 10:40:00,14.5,14.53,14.47,14.53,222000.0,10.0876,10.1084,10.0667,10.1084,222000.0
2011-08-18 10:45:00,14.52,14.58,14.5,14.57,236900.0,10.1015,10.1432,10.0876,10.1363,236900.0
2011-08-18 10:50:00,14.57,14.61,14.56,14.6,211700.0,10.1363,10.1641,10.1293,10.1571,211700.0
2011-08-18 10:55:00,14.59,14.61,14.55,14.56,251200.0,10.1502,10.1641,10.1223,10.1293,251200.0
2011-08-18 11:00:00,14.57,14.57,14.54,14.56,300800.0,10.1363,10.1363,10.1154,10.1293,300800.0
2011-08-18 11:05:00,14.56,14.6,14.55,14.56,189500.0,10.1293,10.1571,10.1223,10.1293,189500.0
2011-08-18 11:10:00,14.56,14.6,14.55,14.6,204900.0,10.1293,10.1571,10.1223,10.1571,204900.0
2011-08-18 11:15:00,14.6,14.6,14.55,14.58,378100.0,10.1571,10.1571,10.1223,10.1432,378100.0
2011-08-18 11:20:00,14.57,14.62,14.57,14.61,204100.0,10.1363,10.171,10.1363,10.1641,204100.0
2011-08-18 11:25:00,14.61,14.67,14.61,14.67,284000.0,10.1641,10.2058,10.1641,10.2058,284000.0
2011-08-18 11:30:00,14.67,14.77,14.66,14.71,615700.0,10.2058,10.2754,10.1989,10.2337,615700.0
2011-08-18 11:35:00,14.71,14.75,14.71,14.74,224400.0,10.2337,10.2615,10.2337,10.2545,224400.0
2011-08-18 11:40:00,14.74,14.74,14.71,14.73,143000.0,10.2545,10.2545,10.2337,10.2476,143000.0
2011-08-18 11:45:00,14.73,14.79,14.72,14.79,252600.0,10.2476,10.2893,10.2406,10.2893,252600.0
2011-08-18 11:50:00,14.79,14.8,14.77,14.77,275300.0,10.2893,10.2963,10.2754,10.2754,275300.0
2011-08-18 11:55:00,14.77,14.78,14.74,14.75,137500.0,10.2754,10.2823,10.2545,10.2615,137500.0
2011-08-18 12:00:00,14.76,14.76,14.7,14.71,244500.0,10.2684,10.2684,10.2267,10.2337,244500.0
2011-08-18 12:05:00,14.71,14.77,14.69,14.77,182200.0,10.2337,10.2754,10.2197,10.2754,182200.0
2011-08-18 12:10:00,14.77,14.87,14.76,14.86,389200.0,10.2754,10.345,10.2684,10.338,389200.0
2011-08-18 12:15:00,14.85,14.9,14.84,14.88,194900.0,10.331,10.3658,10.3241,10.3519,194900.0
2011-08-18 12:20:00,14.88,14.89,14.84,14.84,185900.0,10.3519,10.3589,10.3241,10.3241,185900.0
2011-08-18 12:25:00,14.84,14.85,14.79,14.82,172100.0,10.3241,10.331,10.2893,10.3102,172100.0
2011-08-18 12:30:00,14.82,14.82,14.73,14.75,181500.0,10.3102,10.3102,10.2476,10.2615,181500.0
2011-08-18 12:35:00,14.75,14.75,14.69,14.69,238100.0,10.2615,10.2615,10.2197,10.2197,238100.0
2011-08-18 12:40:00,14.69,14.7,14.65,14.65,291200.0,10.2197,10.2267,10.1919,10.1919,291200.0
2011-08-18 12:45:00,14.65,14.66,14.61,14.63,93300.0,10.1919,10.1989,10.1641,10.178,93300.0
2011-08-18 12:50:00,14.63,14.66,14.62,14.65,101900.0,10.178,10.1989,10.171,10.1919,101900.0
2011-08-18 12:55:00,14.65,14.67,14.63,14.66,73300.0,10.1919,10.2058,10.178,10.1989,73300.0
2011-08-18 13:00:00,14.66,14.67,14.64,14.65,68800.0,10.1989,10.2058,10.185,10.1919,68800.0
2011-08-18 13:05:00,14.65,14.65,14.54,14.55,150500.0,10.1919,10.1919,10.1154,10.1223,150500.0
2011-08-18 13:10:00,14.56,14.57,14.54,14.54,99000.0,10.1293,10.1363,10.1154,10.1154,99000.0
2011-08-18 13:15:00,14.54,14.54,14.5,14.52,114200.0,10.1154,10.1154,10.0876,10.1015,114200.0
2011-08-18 13:20:00,14.52,14.53,14.51,14.52,121000.0,10.1015,10.1084,10.0945,10.1015,121000.0
2011-08-18 13:25:00,14.53,14.53,14.52,14.52,72000.0,10.1084,10.1084,10.1015,10.1015,72000.0
2011-08-18 13:30:00,14.52,14.53,14.46,14.47,203600.0,10.1015,10.1084,10.0597,10.0667,203600.0
2011-08-18 13:35:00,14.46,14.51,14.45,14.47,297500.0,10.0597,10.0945,10.0528,10.0667,297500.0
2011-08-18 13:40:00,14.47,14.5,14.46,14.49,122100.0,10.0667,10.0876,10.0597,10.0806,122100.0
2011-08-18 13:45:00,14.49,14.53,14.48,14.53,184200.0,10.0806,10.1084,10.0736,10.1084,184200.0
2011-08-18 13:50:00,14.53,14.53,14.51,14.51,89100.0,10.1084,10.1084,10.0945,10.0945,89100.0
2011-08-18 13:55:00,14.51,14.51,14.48,14.5,126400.0,10.0945,10.0945,10.0736,10.0876,126400.0
2011-08-18 14:00:00,14.5,14.61,14.5,14.59,491100.0,10.0876,10.1641,10.0876,10.1502,491100.0
2011-08-18 14:05:00,14.59,14.59,14.54,14.56,195600.0,10.1502,10.1502,10.1154,10.1293,195600.0
2011-08-18 14:10:00,14.56,14.57,14.51,14.54,209700.0,10.1293,10.1363,10.0945,10.1154,209700.0
2011-08-18 14:15:00,14.53,14.6,14.53,14.59,247200.0,10.1084,10.1571,10.1084,10.1502,247200.0
2011-08-18 14:20:00,14.6,14.62,14.56,14.61,214900.0,10.1571,10.171,10.1293,10.1641,214900.0
2011-08-18 14:25:00,14.62,14.62,14.59,14.6,146500.0,10.171,10.171,10.1502,10.1571,146500.0
2011-08-18 14:30:00,14.59,14.6,14.55,14.57,153100.0,10.1502,10.1571,10.1223,10.1363,153100.0
2011-08-18 14:35:00,14.56,14.62,14.56,14.61,245000.0,10.1293,10.171,10.1293,10.1641,245000.0
2011-08-18 14:40:00,14.61,14.61,14.56,14.57,200600.0,10.1641,10.1641,10.1293,10.1363,200600.0
2011-08-18 14:45:00,14.57,14.58,14.52,14.53,343300.0,10.1363,10.1432,10.1015,10.1084,343300.0
2011-08-18 14:50:00,14.53,14.54,14.48,14.49,179300.0,10.1084,10.1154,10.0736,10.0806,179300.0
2011-08-18 14:55:00,14.49,14.53,14.45,14.45,234200.0,10.0806,10.1084,10.0528,10.0528,234200.0
2011-08-18 15:00:00,14.45,14.46,14.39,14.41,456000.0,10.0528,10.0597,10.011,10.0249,456000.0
2011-08-18 15:05:00,14.41,14.46,14.41,14.44,276700.0,10.0249,10.0597,10.0249,10.0458,276700.0
2011-08-18 15:10:00,14.44,14.51,14.44,14.46,551400.0,10.0458,10.0945,10.0458,10.0597,551400.0
2011-08-18 15:15:00,14.46,14.46,14.42,14.45,265400.0,10.0597,10.0597,10.0319,10.0528,265400.0
2011-08-18 15:20:00,14.45,14.46,14.41,14.42,345800.0,10.0528,10.0597,10.0249,10.0319,345800.0
2011-08-18 15:25:00,14.42,14.47,14.41,14.46,504100.0,10.0319,10.0667,10.0249,10.0597,504100.0
2011-08-18 15:30:00,14.46,14.5,14.44,14.47,617900.0,10.0597,10.0876,10.0458,10.0667,617900.0
2011-08-18 15:35:00,14.48,14.48,14.4,14.43,339400.0,10.0736,10.0736,10.018,10.0389,339400.0
2011-08-18 15:40:00,14.43,14.43,14.28,14.29,910900.0,10.0389,10.0389,9.9345,9.9415,910900.0
2011-08-18 15:45:00,14.29,14.33,14.26,14.32,795500.0,9.9415,9.9693,9.9206,9.9623,795500.0
2011-08-18 15:50:00,14.32,14.41,14.31,14.41,961000.0,9.9623,10.0249,9.9554,10.0249,961000.0
2011-08-18 15:55:00,14.41,14.42,14.38,14.38,2128600.0,10.0249,10.0319,10.0041,10.0041,2128600.0
2011-08-19 09:30:00,14.25,14.27,14.16,14.23,1445300.0,9.9136,9.9275,9.851,9.8997,1445300.0
2011-08-19 09:35:00,14.23,14.33,14.23,14.3,163900.0,9.8997,9.9693,9.8997,9.9484,163900.0
2011-08-19 09:40:00,14.29,14.42,14.29,14.4,317200.0,9.9415,10.0319,9.9415,10.018,317200.0
2011-08-19 09:45:00,14.4,14.4,14.28,14.28,262900.0,10.018,10.018,9.9345,9.9345,262900.0
2011-08-19 09:50:00,14.28,14.28,14.2,14.26,201400.0,9.9345,9.9345,9.8788,9.9206,201400.0
2011-08-19 09:55:00,14.26,14.37,14.23,14.35,117300.0,9.9206,9.9971,9.8997,9.9832,117300.0
2011-08-19 10:00:00,14.35,14.45,14.31,14.42,237100.0,9.9832,10.0528,9.9554,10.0319,237100.0
2011-08-19 10:05:00,14.42,14.46,14.36,14.43,195700.0,10.0319,10.0597,9.9902,10.0389,195700.0
2011-08-19 10:10:00,14.42,14.49,14.41,14.43,204200.0,10.0319,10.0806,10.0249,10.0389,204200.0
2011-08-19 10:15:00,14.42,14.55,14.41,14.54,233000.0,10.0319,10.1223,10.0249,10.1154,233000.0
2011-08-19 10:20:00,14.55,14.61,14.51,14.59,360100.0,10.1223,10.1641,10.0945,10.1502,360100.0
2011-08-19 10:25:00,14.59,14.77,14.59,14.72,439700.0,10.1502,10.2754,10.1502,10.2406,439700.0
2011-08-19 10:30:00,14.72,14.84,14.72,14.76,776100.0,10.2406,10.3241,10.2406,10.2684,776100.0
2011-08-19 10:35:00,14.76,14.76,14.6,14.61,260800.0,10.2684,10.2684,10.1571,10.1641,260800.0
2011-08-19 10:40:00,14.62,14.65,14.59,14.62,151600.0,10.171,10.1919,10.1502,10.171,151600.0
2011-08-19 10:45:00,14.61,14.63,14.55,14.62,164400.0,10.1641,10.178,10.1223,10.171,164400.0
2011-08-19 10:50:00,14.62,14.65,14.57,14.59,77500.0,10.171,10.1919,10.1363,10.1502,77500.0
2011-08-19 10:55:00,14.59,14.65,14.59,14.59,82600.0,10.1502,10.1919,10.1502,10.1502,82600.0
2011-08-19 11:00:00,14.59,14.61,14.57,14.57,104200.0,10.1502,10.1641,10.1363,10.1363,104200.0
2011-08-19 11:05:00,14.57,14.57,14.5,14.52,179100.0,10.1363,10.1363,10.0876,10.1015,179100.0
2011-08-19 11:10:00,14.52,14.53,14.47,14.47,114100.0,10.1015,10.1084,10.0667,10.0667,114100.0
2011-08-19 11:15:00,14.47,14.54,14.47,14.51,235800.0,10.0667,10.1154,10.0667,10.0945,235800.0
2011-08-19 11:20:00,14.51,14.57,14.49,14.56,84500.0,10.0945,10.1363,10.0806,10.1293,84500.0
2011-08-19 11:25:00,14.56,14.57,14.52,14.53,73100.0,10.1293,10.1363,10.1015,10.1084,73100.0
2011-08-19 11:30:00,14.53,14.57,14.51,14.51,133200.0,10.1084,10.1363,10.0945,10.0945,133200.0
2011-08-19 11:35:00,14.51,14.52,14.46,14.48,381900.0,10.0945,10.1015,10.0597,10.0736,381900.0
2011-08-19 11:40:00,14.48,14.55,14.47,14.53,738100.0,10.0736,10.1223,10.0667,10.1084,738100.0
2011-08-19 11:45:00,14.53,14.53,14.48,14.51,298700.0,10.1084,10.1084,10.0736,10.0945,298700.0
2011-08-19 11:50:00,14.51,14.52,14.5,14.5,165700.0,10.0945,10.1015,10.0876,10.0876,165700.0
2011-08-19 11:55:00,14.5,14.55,14.49,14.54,386500.0,10.0876,10.1223,10.0806,10.1154,386500.0
2011-08-19 12:00:00,14.54,14.57,14.5,14.5,186400.0,10.1154,10.1363,10.0876,10.0876,186400.0
2011-08-19 12:05:00,14.5,14.56,14.5,14.5,156800.0,10.0876,10.1293,10.0876,10.0876,156800.0
2011-08-19 12:10:00,14.51,14.54,14.49,14.53,167400.0,10.0945,10.1154,10.0806,10.1084,167400.0
2011-08-19 12:15:00,14.53,14.53,14.5,14.51,97600.0,10.1084,10.1084,10.0876,10.0945,97600.0
2011-08-19 12:20:00,14.5,14.51,14.5,14.51,189100.0,10.0876,10.0945,10.0876,10.0945,189100.0
2011-08-19 12:25:00,14.51,14.53,14.5,14.53,104100.0,10.0945,10.1084,10.0876,10.1084,104100.0
2011-08-19 12:30:00,14.54,14.58,14.5,14.57,232000.0,10.1154,10.1432,10.0876,10.1363,232000.0
2011-08-19 12:35:00,14.57,14.6,14.53,14.53,121600.0,10.1363,10.1571,10.1084,10.1084,121600.0
2011-08-19 12:40:00,14.53,14.57,14.52,14.57,93900.0,10.1084,10.1363,10.1015,10.1363,93900.0
2011-08-19 12:45:00,14.56,14.6,14.56,14.6,81100.0,10.1293,10.1571,10.1293,10.1571,81100.0
2011-08-19 12:50:00,14.6,14.6,14.54,14.56,99900.0,10.1571,10.1571,10.1154,10.1293,99900.0
2011-08-19 12:55:00,14.56,14.57,14.5,14.51,85000.0,10.1293,10.1363,10.0876,10.0945,85000.0
2011-08-19 13:00:00,14.5,14.51,14.49,14.5,180600.0,10.0876,10.0945,10.0806,10.0876,180600.0
2011-08-19 13:05:00,14.51,14.55,14.5,14.55,148800.0,10.0945,10.1223,10.0876,10.1223,148800.0
2011-08-19 13:10:00,14.55,14.58,14.53,14.55,165500.0,10.1223,10.1432,10.1084,10.1223,165500.0
2011-08-19 13:15:00,14.55,14.56,14.5,14.54,128400.0,10.1223,10.1293,10.0876,10.1154,128400.0
2011-08-19 13:20:00,14.53,14.55,14.51,14.52,142300.0,10.1084,10.1223,10.0945,10.1015,142300.0
2011-08-19 13:25:00,14.52,14.52,14.5,14.51,141400.0,10.1015,10.1015,10.0876,10.0945,141400.0
2011-08-19 13:30:00,14.51,14.53,14.48,14.5,294800.0,10.0945,10.1084,10.0736,10.0876,294800.0
2011-08-19 13:35:00,14.5,14.51,14.47,14.47,184200.0,10.0876,10.0945,10.0667,10.0667,184200.0
2011-08-19 13:40:00,14.48,14.49,14.42,14.47,427700.0,10.0736,10.0806,10.0319,10.0667,427700.0
2011-08-19 13:45:00,14.48,14.53,14.47,14.53,200500.0,10.0736,10.1084,10.0667,10.1084,200500.0
2011-08-19 13:50:00,14.52,14.52,14.48,14.48,89300.0,10.1015,10.1015,10.0736,10.0736,89300.0
2011-08-19 13:55:00,14.48,14.5,14.48,14.5,116400.0,10.0736,10.0876,10.0736,10.0876,116400.0
2011-08-19 14:00:00,14.5,14.52,14.47,14.48,162600.0,10.0876,10.1015,10.0667,10.0736,162600.0
2011-08-19 14:05:00,14.48,14.48,14.42,14.43,258400.0,10.0736,10.0736,10.0319,10.0389,258400.0
2011-08-19 14:10:00,14.43,14.48,14.42,14.48,237600.0,10.0389,10.0736,10.0319,10.0736,237600.0
2011-08-19 14:15:00,14.49,14.49,14.44,14.44,151900.0,10.0806,10.0806,10.0458,10.0458,151900.0
2011-08-19 14:20:00,14.44,14.44,14.4,14.42,486300.0,10.0458,10.0458,10.018,10.0319,486300.0
2011-08-19 14:25:00,14.42,14.46,14.41,14.44,358000.0,10.0319,10.0597,10.0249,10.0458,358000.0
2011-08-19 14:30:00,14.45,14.49,14.43,14.45,376800.0,10.0528,10.0806,10.0389,10.0528,376800.0
2011-08-19 14:35:00,14.45,14.54,14.43,14.53,252300.0,10.0528,10.1154,10.0389,10.1084,252300.0
2011-08-19 14:40:00,14.53,14.56,14.48,14.54,214600.0,10.1084,10.1293,10.0736,10.1154,214600.0
2011-08-19 14:45:00,14.54,14.55,14.45,14.45,184400.0,10.1154,10.1223,10.0528,10.0528,184400.0
2011-08-19 14:50:00,14.45,14.49,14.4,14.48,593200.0,10.0528,10.0806,10.018,10.0736,593200.0
2011-08-19 14:55:00,14.49,14.51,14.46,14.5,394200.0,10.0806,10.0945,10.0597,10.0876,394200.0
2011-08-19 15:00:00,14.48,14.49,14.42,14.44,379400.0,10.0736,10.0806,10.0319,10.0458,379400.0
2011-08-19 15:05:00,14.45,14.46,14.4,14.42,213800.0,10.0528,10.0597,10.018,10.0319,213800.0
2011-08-19 15:10:00,14.42,14.47,14.42,14.43,543100.0,10.0319,10.0667,10.0319,10.0389,543100.0
2011-08-19 15:15:00,14.44,14.44,14.36,14.4,424700.0,10.0458,10.0458,9.9902,10.018,424700.0
2011-08-19 15:20:00,14.39,14.46,14.38,14.42,302900.0,10.011,10.0597,10.0041,10.0319,302900.0
2011-08-19 15:25:00,14.42,14.46,14.4,14.41,334800.0,10.0319,10.0597,10.018,10.0249,334800.0
2011-08-19 15:30:00,14.41,14.42,14.34,14.35,295100.0,10.0249,10.0319,9.9762,9.9832,295100.0
2011-08-19 15:35:00,14.34,14.37,14.33,14.34,182200.0,9.9762,9.9971,9.9693,9.9762,182200.0
2011-08-19 15:40:00,14.33,14.35,14.3,14.34,235400.0,9.9693,9.9832,9.9484,9.9762,235400.0
2011-08-19 15:45:00,14.34,14.43,14.33,14.4,633800.0,9.9762,10.0389,9.9693,10.018,633800.0
2011-08-19 15:50:00,14.41,14.44,14.35,14.36,478900.0,10.0249,10.0458,9.9832,9.9902,478900.0
2011-08-19 15:55:00,14.37,14.37,14.29,14.33,704000.0,9.9971,9.9971,9.9415,9.9693,704000.0
2011-08-22 09:30:00,15.04,15.04,14.84,14.85,484500.0,10.4632,10.4632,10.3241,10.331,484500.0
2011-08-22 09:35:00,14.85,14.85,14.73,14.75,210600.0,10.331,10.331,10.2476,10.2615,210600.0
2011-08-22 09:40:00,14.74,14.77,14.66,14.73,240000.0,10.2545,10.2754,10.1989,10.2476,240000.0
2011-08-22 09:45:00,14.72,14.72,14.64,14.67,165300.0,10.2406,10.2406,10.185,10.2058,165300.0
2011-08-22 09:50:00,14.67,14.74,14.55,14.56,238400.0,10.2058,10.2545,10.1223,10.1293,238400.0
2011-08-22 09:55:00,14.55,14.63,14.55,14.6,135000.0,10.1223,10.178,10.1223,10.1571,135000.0
2011-08-22 10:00:00,14.6,14.63,14.58,14.6,142000.0,10.1571,10.178,10.1432,10.1571,142000.0
2011-08-22 10:05:00,14.6,14.62,14.55,14.56,162900.0,10.1571,10.171,10.1223,10.1293,162900.0
2011-08-22 10:10:00,14.57,14.6,14.51,14.59,277500.0,10.1363,10.1571,10.0945,10.1502,277500.0
2011-08-22 10:15:00,14.59,14.63,14.54,14.63,148100.0,10.1502,10.178,10.1154,10.178,148100.0
2011-08-22 10:20:00,14.63,14.63,14.58,14.61,169900.0,10.178,10.178,10.1432,10.1641,169900.0
2011-08-22 10:25:00,14.61,14.63,14.58,14.6,140000.0,10.1641,10.178,10.1432,10.1571,140000.0
2011-08-22 10:30:00,14.6,14.63,14.58,14.6,186000.0,10.1571,10.178,10.1432,10.1571,186000.0
2011-08-22 10:35:00,14.61,14.62,14.55,14.58,187200.0,10.1641,10.171,10.1223,10.1432,187200.0
2011-08-22 10:40:00,14.59,14.6,14.55,14.56,157800.0,10.1502,10.1571,10.1223,10.1293,157800.0
2011-08-22 10:45:00,14.56,14.62,14.55,14.6,149000.0,10.1293,10.171,10.1223,10.1571,149000.0
2011-08-22 10:50:00,14.6,14.62,14.5,14.5,200900.0,10.1571,10.171,10.0876,10.0876,200900.0
2011-08-22 10:55:00,14.5,14.52,14.46,14.47,260200.0,10.0876,10.1015,10.0597,10.0667,260200.0
2011-08-22 11:00:00,14.46,14.53,14.45,14.51,239800.0,10.0597,10.1084,10.0528,10.0945,239800.0
2011-08-22 11:05:00,14.52,14.54,14.48,14.54,163100.0,10.1015,10.1154,10.0736,10.1154,163100.0
2011-08-22 11:10:00,14.53,14.53,14.44,14.46,171300.0,10.1084,10.1084,10.0458,10.0597,171300.0
2011-08-22 11:15:00,14.47,14.49,14.4,14.41,176400.0,10.0667,10.0806,10.018,10.0249,176400.0
2011-08-22 11:20:00,14.42,14.43,14.37,14.38,171400.0,10.0319,10.0389,9.9971,10.0041,171400.0
2011-08-22 11:25:00,14.38,14.42,14.36,14.4,160900.0,10.0041,10.0319,9.9902,10.018,160900.0
2011-08-22 11:30:00,14.41,14.44,14.4,14.4,232200.0,10.0249,10.0458,10.018,10.018,232200.0
2011-08-22 11:35:00,14.4,14.41,14.35,14.38,210600.0,10.018,10.0249,9.9832,10.0041,210600.0
2011-08-22 11:40:00,14.38,14.38,14.33,14.33,130400.0,10.0041,10.0041,9.9693,9.9693,130400.0
2011-08-22 11:45:00,14.34,14.39,14.33,14.39,202900.0,9.9762,10.011,9.9693,10.011,202900.0
2011-08-22 11:50:00,14.38,14.39,14.33,14.36,152100.0,10.0041,10.011,9.9693,9.9902,152100.0
2011-08-22 11:55:00,14.36,14.36,14.32,14.35,171300.0,9.9902,9.9902,9.9623,9.9832,171300.0
2011-08-22 12:00:00,14.36,14.37,14.33,14.37,131500.0,9.9902,9.9971,9.9693,9.9971,131500.0
2011-08-22 12:05:00,14.37,14.41,14.36,14.41,88200.0,9.9971,10.0249,9.9902,10.0249,88200.0
2011-08-22 12:10:00,14.41,14.41,14.39,14.4,76700.0,10.0249,10.0249,10.011,10.018,76700.0
2011-08-22 12:15:00,14.39,14.39,14.33,14.38,176500.0,10.011,10.011,9.9693,10.0041,176500.0
2011-08-22 12:20:00,14.39,14.41,14.33,14.34,183700.0,10.011,10.0249,9.9693,9.9762,183700.0
2011-08-22 12:25:00,14.34,14.39,14.32,14.34,155600.0,9.9762,10.011,9.9623,9.9762,155600.0
2011-08-22 12:30:00,14.34,14.37,14.28,14.28,110300.0,9.9762,9.9971,9.9345,9.9345,110300.0
2011-08-22 12:35:00,14.28,14.31,14.27,14.29,114600.0,9.9345,9.9554,9.9275,9.9415,114600.0
2011-08-22 12:40:00,14.29,14.35,14.26,14.33,138500.0,9.9415,9.9832,9.9206,9.9693,138500.0
2011-08-22 12:45:00,14.34,14.41,14.32,14.4,137500.0,9.9762,10.0249,9.9623,10.018,137500.0
2011-08-22 12:50:00,14.39,14.4,14.33,14.4,125300.0,10.011,10.018,9.9693,10.018,125300.0
2011-08-22 12:55:00,14.4,14.46,14.39,14.45,282600.0,10.018,10.0597,10.011,10.0528,282600.0
2011-08-22 13:00:00,14.45,14.45,14.38,14.42,407200.0,10.0528,10.0528,10.0041,10.0319,407200.0
2011-08-22 13:05:00,14.42,14.43,14.39,14.42,124200.0,10.0319,10.0389,10.011,10.0319,124200.0
2011-08-22 13:10:00,14.41,14.42,14.37,14.37,118700.0,10.0249,10.0319,9.9971,9.9971,118700.0
2011-08-22 13:15:00,14.36,14.39,14.35,14.38,146300.0,9.9902,10.011,9.9832,10.0041,146300.0
2011-08-22 13:20:00,14.39,14.43,14.37,14.38,103400.0,10.011,10.0389,9.9971,10.0041,103400.0
2011-08-22 13:25:00,14.38,14.38,14.32,14.32,215500.0,10.0041,10.0041,9.9623,9.9623,215500.0
2011-08-22 13:30:00,14.33,14.36,14.27,14.27,179900.0,9.9693,9.9902,9.9275,9.9275,179900.0
2011-08-22 13:35:00,14.27,14.3,14.25,14.29,256900.0,9.9275,9.9484,9.9136,9.9415,256900.0
2011-08-22 13:40:00,14.29,14.32,14.28,14.3,119000.0,9.9415,9.9623,9.9345,9.9484,119000.0
2011-08-22 13:45:00,14.29,14.29,14.22,14.23,203600.0,9.9415,9.9415,9.8928,9.8997,203600.0
2011-08-22 13:50:00,14.23,14.24,14.17,14.18,335100.0,9.8997,9.9067,9.858,9.8649,335100.0
2011-08-22 13:55:00,14.17,14.24,14.15,14.23,400200.0,9.858,9.9067,9.8441,9.8997,400200.0
2011-08-22 14:00:00,14.23,14.25,14.19,14.2,345700.0,9.8997,9.9136,9.8719,9.8788,345700.0
2011-08-22 14:05:00,14.2,14.27,14.2,14.24,436700.0,9.8788,9.9275,9.8788,9.9067,436700.0
2011-08-22 14:10:00,14.24,14.25,14.22,14.23,232700.0,9.9067,9.9136,9.8928,9.8997,232700.0
2011-08-22 14:15:00,14.24,14.28,14.2,14.22,792700.0,9.9067,9.9345,9.8788,9.8928,792700.0
2011-08-22 14:20:00,14.22,14.26,14.21,14.25,404800.0,9.8928,9.9206,9.8858,9.9136,404800.0
2011-08-22 14:25:00,14.25,14.25,14.19,14.2,299500.0,9.9136,9.9136,9.8719,9.8788,299500.0
2011-08-22 14:30:00,14.21,14.22,14.19,14.2,447500.0,9.8858,9.8928,9.8719,9.8788,447500.0
2011-08-22 14:35:00,14.21,14.24,14.18,14.19,543800.0,9.8858,9.9067,9.8649,9.8719,543800.0
2011-08-22 14:40:00,14.19,14.24,14.19,14.22,531300.0,9.8719,9.9067,9.8719,9.8928,531300.0
2011-08-22 14:45:00,14.22,14.23,14.21,14.22,506500.0,9.8928,9.8997,9.8858,9.8928,506500.0
2011-08-22 14:50:00,14.21,14.23,14.13,14.14,327900.0,9.8858,9.8997,9.8301,9.8371,327900.0
2011-08-22 14:55:00,14.13,14.16,14.12,14.13,261900.0,9.8301,9.851,9.8232,9.8301,261900.0
2011-08-22 15:00:00,14.13,14.17,14.12,14.14,357300.0,9.8301,9.858,9.8232,9.8371,357300.0
2011-08-22 15:05:00,14.14,14.21,14.14,14.18,399200.0,9.8371,9.8858,9.8371,9.8649,399200.0
2011-08-22 15:10:00,14.18,14.21,14.17,14.19,192800.0,9.8649,9.8858,9.858,9.8719,192800.0
2011-08-22 15:15:00,14.19,14.2,14.17,14.18,167600.0,9.8719,9.8788,9.858,9.8649,167600.0
2011-08-22 15:20:00,14.17,14.23,14.16,14.21,291900.0,9.858,9.8997,9.851,9.8858,291900.0
2011-08-22 15:25:00,14.21,14.23,14.18,14.22,324800.0,9.8858,9.8997,9.8649,9.8928,324800.0
2011-08-22 15:30:00,14.22,14.25,14.21,14.21,347600.0,9.8928,9.9136,9.8858,9.8858,347600.0
2011-08-22 15:35:00,14.22,14.25,14.2,14.23,348200.0,9.8928,9.9136,9.8788,9.8997,348200.0
2011-08-22 15:40:00,14.23,14.28,14.22,14.28,444300.0,9.8997,9.9345,9.8928,9.9345,444300.0
2011-08-22 15:45:00,14.28,14.28,14.17,14.17,600800.0,9.9345,9.9345,9.858,9.858,600800.0
2011-08-22 15:50:00,14.18,14.19,14.08,14.11,1005100.0,9.8649,9.8719,9.7954,9.8162,1005100.0
2011-08-22 15:55:00,14.11,14.16,14.11,14.15,1357500.0,9.8162,9.851,9.8162,9.8441,1357500.0
2011-08-23 09:30:00,14.22,14.36,14.22,14.25,216100.0,9.8928,9.9902,9.8928,9.9136,216100.0
2011-08-23 09:35:00,14.25,14.28,14.17,14.19,139500.0,9.9136,9.9345,9.858,9.8719,139500.0
2011-08-23 09:40:00,14.19,14.23,14.16,14.17,178100.0,9.8719,9.8997,9.851,9.858,178100.0
2011-08-23 09:45:00,14.17,14.25,14.15,14.25,167800.0,9.858,9.9136,9.8441,9.9136,167800.0
2011-08-23 09:50:00,14.25,14.25,14.15,14.19,221800.0,9.9136,9.9136,9.8441,9.8719,221800.0
2011-08-23 09:55:00,14.19,14.26,14.14,14.16,176700.0,9.8719,9.9206,9.8371,9.851,176700.0
2011-08-23 10:00:00,14.16,14.3,14.16,14.25,433800.0,9.851,9.9484,9.851,9.9136,433800.0
2011-08-23 10:05:00,14.25,14.43,14.24,14.36,424300.0,9.9136,10.0389,9.9067,9.9902,424300.0
2011-08-23 10:10:00,14.37,14.39,14.29,14.29,200700.0,9.9971,10.011,9.9415,9.9415,200700.0
2011-08-23 10:15:00,14.29,14.31,14.24,14.25,214400.0,9.9415,9.9554,9.9067,9.9136,214400.0
2011-08-23 10:20:00,14.25,14.31,14.24,14.26,151200.0,9.9136,9.9554,9.9067,9.9206,151200.0
2011-08-23 10:25:00,14.27,14.3,14.25,14.26,260600.0,9.9275,9.9484,9.9136,9.9206,260600.0
2011-08-23 10:30:00,14.25,14.27,14.21,14.22,203300.0,9.9136,9.9275,9.8858,9.8928,203300.0
2011-08-23 10:35:00,14.23,14.25,14.21,14.24,370200.0,9.8997,9.9136,9.8858,9.9067,370200.0
2011-08-23 10:40:00,14.24,14.25,14.21,14.22,360100.0,9.9067,9.9136,9.8858,9.8928,360100.0
2011-08-23 10:45:00,14.21,14.24,14.2,14.21,326300.0,9.8858,9.9067,9.8788,9.8858,326300.0
2011-08-23 10:50:00,14.21,14.23,14.15,14.17,402800.0,9.8858,9.8997,9.8441,9.858,402800.0
2011-08-23 10:55:00,14.17,14.17,14.13,14.13,215900.0,9.858,9.858,9.8301,9.8301,215900.0
2011-08-23 11:00:00,14.14,14.18,14.14,14.16,199000.0,9.8371,9.8649,9.8371,9.851,199000.0
2011-08-23 11:05:00,14.15,14.18,14.14,14.16,201700.0,9.8441,9.8649,9.8371,9.851,201700.0
2011-08-23 11:10:00,14.16,14.19,14.14,14.16,308800.0,9.851,9.8719,9.8371,9.851,308800.0
2011-08-23 11:15:00,14.17,14.2,14.17,14.17,129500.0,9.858,9.8788,9.858,9.858,129500.0
2011-08-23 11:20:00,14.18,14.21,14.16,14.19,177800.0,9.8649,9.8858,9.851,9.8719,177800.0
2011-08-23 11:25:00,14.19,14.26,14.18,14.25,186900.0,9.8719,9.9206,9.8649,9.9136,186900.0
2011-08-23 11:30:00,14.25,14.29,14.23,14.28,194900.0,9.9136,9.9415,9.8997,9.9345,194900.0
2011-08-23 11:35:00,14.27,14.35,14.26,14.35,287100.0,9.9275,9.9832,9.9206,9.9832,287100.0
2011-08-23 11:40:00,14.35,14.35,14.32,14.34,98100.0,9.9832,9.9832,9.9623,9.9762,98100.0
2011-08-23 11:45:00,14.34,14.36,14.32,14.32,145000.0,9.9762,9.9902,9.9623,9.9623,145000.0
2011-08-23 11:50:00,14.33,14.33,14.31,14.32,254800.0,9.9693,9.9693,9.9554,9.9623,254800.0
2011-08-23 11:55:00,14.31,14.36,14.31,14.32,251500.0,9.9554,9.9902,9.9554,9.9623,251500.0
2011-08-23 12:00:00,14.33,14.33,14.27,14.28,86000.0,9.9693,9.9693,9.9275,9.9345,86000.0
2011-08-23 12:05:00,14.28,14.3,14.26,14.3,236000.0,9.9345,9.9484,9.9206,9.9484,236000.0
2011-08-23 12:10:00,14.3,14.33,14.29,14.3,183500.0,9.9484,9.9693,9.9415,9.9484,183500.0
2011-08-23 12:15:00,14.3,14.34,14.29,14.33,235400.0,9.9484,9.9762,9.9415,9.9693,235400.0
2011-08-23 12:20:00,14.34,14.37,14.33,14.33,122900.0,9.9762,9.9971,9.9693,9.9693,122900.0
2011-08-23 12:25:00,14.34,14.36,14.32,14.36,137200.0,9.9762,9.9902,9.9623,9.9902,137200.0
2011-08-23 12:30:00,14.35,14.37,14.32,14.33,126700.0,9.9832,9.9971,9.9623,9.9693,126700.0
2011-08-23 12:35:00,14.32,14.39,14.32,14.37,266100.0,9.9623,10.011,9.9623,9.9971,266100.0
2011-08-23 12:40:00,14.37,14.38,14.36,14.37,235500.0,9.9971,10.0041,9.9902,9.9971,235500.0
2011-08-23 12:45:00,14.38,14.45,14.37,14.38,157800.0,10.0041,10.0528,9.9971,10.0041,157800.0
2011-08-23 12:50:00,14.38,14.45,14.37,14.43,112400.0,10.0041,10.0528,9.9971,10.0389,112400.0
2011-08-23 12:55:00,14.44,14.46,14.41,14.42,76900.0,10.0458,10.0597,10.0249,10.0319,76900.0
2011-08-23 13:00:00,14.42,14.44,14.4,14.41,143700.0,10.0319,10.0458,10.018,10.0249,143700.0
2011-08-23 13:05:00,14.41,14.43,14.39,14.39,95400.0,10.0249,10.0389,10.011,10.011,95400.0
2011-08-23 13:10:00,14.39,14.39,14.33,14.36,195800.0,10.011,10.011,9.9693,9.9902,195800.0
2011-08-23 13:15:00,14.36,14.37,14.34,14.35,103700.0,9.9902,9.9971,9.9762,9.9832,103700.0
2011-08-23 13:20:00,14.35,14.38,14.34,14.34,102300.0,9.9832,10.0041,9.9762,9.9762,102300.0
2011-08-23 13:25:00,14.35,14.35,14.31,14.32,125500.0,9.9832,9.9832,9.9554,9.9623,125500.0
2011-08-23 13:30:00,14.32,14.34,14.28,14.29,185100.0,9.9623,9.9762,9.9345,9.9415,185100.0
2011-08-23 13:35:00,14.29,14.3,14.26,14.29,156500.0,9.9415,9.9484,9.9206,9.9415,156500.0
2011-08-23 13:40:00,14.3,14.31,14.27,14.29,136800.0,9.9484,9.9554,9.9275,9.9415,136800.0
2011-08-23 13:45:00,14.3,14.33,14.3,14.33,139100.0,9.9484,9.9693,9.9484,9.9693,139100.0
2011-08-23 13:50:00,14.33,14.34,14.18,14.22,230600.0,9.9693,9.9762,9.8649,9.8928,230600.0
2011-08-23 13:55:00,14.22,14.29,14.19,14.27,437200.0,9.8928,9.9415,9.8719,9.9275,437200.0
2011-08-23 14:00:00,14.27,14.28,14.21,14.28,188300.0,9.9275,9.9345,9.8858,9.9345,188300.0
2011-08-23 14:05:00,14.28,14.3,14.22,14.24,228200.0,9.9345,9.9484,9.8928,9.9067,228200.0
2011-08-23 14:10:00,14.25,14.26,14.18,14.18,199800.0,9.9136,9.9206,9.8649,9.8649,199800.0
2011-08-23 14:15:00,14.19,14.24,14.18,14.23,154500.0,9.8719,9.9067,9.8649,9.8997,154500.0
2011-08-23 14:20:00,14.23,14.23,14.17,14.19,189300.0,9.8997,9.8997,9.858,9.8719,189300.0
2011-08-23 14:25:00,14.19,14.27,14.19,14.26,159300.0,9.8719,9.9275,9.8719,9.9206,159300.0
2011-08-23 14:30:00,14.27,14.31,14.26,14.28,286800.0,9.9275,9.9554,9.9206,9.9345,286800.0
2011-08-23 14:35:00,14.28,14.31,14.26,14.29,182800.0,9.9345,9.9554,9.9206,9.9415,182800.0
2011-08-23 14:40:00,14.29,14.3,14.27,14.29,109800.0,9.9415,9.9484,9.9275,9.9415,109800.0
2011-08-23 14:45:00,14.3,14.35,14.29,14.35,134100.0,9.9484,9.9832,9.9415,9.9832,134100.0
2011-08-23 14:50:00,14.35,14.36,14.33,14.35,217200.0,9.9832,9.9902,9.9693,9.9832,217200.0
2011-08-23 14:55:00,14.35,14.36,14.32,14.35,175000.0,9.9832,9.9902,9.9623,9.9832,175000.0
2011-08-23 15:00:00,14.35,14.44,14.35,14.44,344600.0,9.9832,10.0458,9.9832,10.0458,344600.0
2011-08-23 15:05:00,14.44,14.51,14.42,14.51,242200.0,10.0458,10.0945,10.0319,10.0945,242200.0
2011-08-23 15:10:00,14.51,14.56,14.51,14.54,210300.0,10.0945,10.1293,10.0945,10.1154,210300.0
2011-08-23 15:15:00,14.53,14.54,14.49,14.52,210100.0,10.1084,10.1154,10.0806,10.1015,210100.0
2011-08-23 15:20:00,14.52,14.53,14.5,14.52,194300.0,10.1015,10.1084,10.0876,10.1015,194300.0
2011-08-23 15:25:00,14.51,14.54,14.47,14.48,171500.0,10.0945,10.1154,10.0667,10.0736,171500.0
2011-08-23 15:30:00,14.47,14.5,14.44,14.47,317800.0,10.0667,10.0876,10.0458,10.0667,317800.0
2011-08-23 15:35:00,14.48,14.53,14.47,14.53,288300.0,10.0736,10.1084,10.0667,10.1084,288300.0
2011-08-23 15:40:00,14.52,14.57,14.51,14.55,380000.0,10.1015,10.1363,10.0945,10.1223,380000.0
2011-08-23 15:45:00,14.54,14.56,14.51,14.54,394900.0,10.1154,10.1293,10.0945,10.1154,394900.0
2011-08-23 15:50:00,14.55,14.55,14.51,14.53,455400.0,10.1223,10.1223,10.0945,10.1084,455400.0
2011-08-23 15:55:00,14.53,14.58,14.52,14.58,563500.0,10.1084,10.1432,10.1015,10.1432,563500.0
2011-08-24 09:30:00,14.47,14.47,14.31,14.37,349500.0,10.0667,10.0667,9.9554,9.9971,349500.0
2011-08-24 09:35:00,14.36,14.36,14.22,14.22,198500.0,9.9902,9.9902,9.8928,9.8928,198500.0
2011-08-24 09:40:00,14.22,14.3,14.2,14.28,267300.0,9.8928,9.9484,9.8788,9.9345,267300.0
2011-08-24 09:45:00,14.29,14.31,14.28,14.29,271600.0,9.9415,9.9554,9.9345,9.9415,271600.0
2011-08-24 09:50:00,14.29,14.32,14.25,14.32,242900.0,9.9415,9.9623,9.9136,9.9623,242900.0
2011-08-24 09:55:00,14.32,14.4,14.31,14.38,208500.0,9.9623,10.018,9.9554,10.0041,208500.0
2011-08-24 10:00:00,14.38,14.44,14.35,14.41,299500.0,10.0041,10.0458,9.9832,10.0249,299500.0
2011-08-24 10:05:00,14.41,14.46,14.39,14.45,243900.0,10.0249,10.0597,10.011,10.0528,243900.0
2011-08-24 10:10:00,14.45,14.49,14.41,14.41,124800.0,10.0528,10.0806,10.0249,10.0249,124800.0
2011-08-24 10:15:00,14.41,14.44,14.4,14.42,209300.0,10.0249,10.0458,10.018,10.0319,209300.0
2011-08-24 10:20:00,14.43,14.43,14.38,14.4,112300.0,10.0389,10.0389,10.0041,10.018,112300.0
2011-08-24 10:25:00,14.39,14.39,14.35,14.36,87800.0,10.011,10.011,9.9832,9.9902,87800.0
2011-08-24 10:30:00,14.36,14.39,14.27,14.28,155100.0,9.9902,10.011,9.9275,9.9345,155100.0
2011-08-24 10:35:00,14.28,14.33,14.28,14.32,179400.0,9.9345,9.9693,9.9345,9.9623,179400.0
2011-08-24 10:40:00,14.32,14.36,14.29,14.3,155200.0,9.9623,9.9902,9.9415,9.9484,155200.0
2011-08-24 10:45:00,14.3,14.31,14.23,14.23,108900.0,9.9484,9.9554,9.8997,9.8997,108900.0
2011-08-24 10:50:00,14.24,14.27,14.23,14.25,262600.0,9.9067,9.9275,9.8997,9.9136,262600.0
2011-08-24 10:55:00,14.25,14.27,14.23,14.23,274500.0,9.9136,9.9275,9.8997,9.8997,274500.0
2011-08-24 11:00:00,14.24,14.24,14.19,14.2,173200.0,9.9067,9.9067,9.8719,9.8788,173200.0
2011-08-24 11:05:00,14.2,14.21,14.19,14.2,215600.0,9.8788,9.8858,9.8719,9.8788,215600.0
2011-08-24 11:10:00,14.2,14.22,14.19,14.21,152600.0,9.8788,9.8928,9.8719,9.8858,152600.0
2011-08-24 11:15:00,14.21,14.21,14.13,14.14,160600.0,9.8858,9.8858,9.8301,9.8371,160600.0
2011-08-24 11:20:00,14.14,14.23,14.12,14.2,185300.0,9.8371,9.8997,9.8232,9.8788,185300.0
2011-08-24 11:25:00,14.21,14.29,14.2,14.25,232000.0,9.8858,9.9415,9.8788,9.9136,232000.0
2011-08-24 11:30:00,14.25,14.25,14.2,14.24,134500.0,9.9136,9.9136,9.8788,9.9067,134500.0
2011-08-24 11:35:00,14.23,14.29,14.23,14.27,93100.0,9.8997,9.9415,9.8997,9.9275,93100.0
2011-08-24 11:40:00,14.28,14.28,14.21,14.23,96400.0,9.9345,9.9345,9.8858,9.8997,96400.0
2011-08-24 11:45:00,14.23,14.23,14.17,14.22,137100.0,9.8997,9.8997,9.858,9.8928,137100.0
2011-08-24 11:50:00,14.22,14.24,14.2,14.24,89300.0,9.8928,9.9067,9.8788,9.9067,89300.0
2011-08-24 11:55:00,14.24,14.27,14.18,14.19,131000.0,9.9067,9.9275,9.8649,9.8719,131000.0
2011-08-24 12:00:00,14.19,14.19,14.11,14.11,175300.0,9.8719,9.8719,9.8162,9.8162,175300.0
2011-08-24 12:05:00,14.11,14.14,14.1,14.11,76100.0,9.8162,9.8371,9.8093,9.8162,76100.0
2011-08-24 12:10:00,14.11,14.12,14.07,14.1,158300.0,9.8162,9.8232,9.7884,9.8093,158300.0
2011-08-24 12:15:00,14.1,14.14,14.09,14.09,119500.0,9.8093,9.8371,9.8023,9.8023,119500.0
2011-08-24 12:20:00,14.09,14.14,14.08,14.12,97000.0,9.8023,9.8371,9.7954,9.8232,97000.0
2011-08-24 12:25:00,14.13,14.14,14.11,14.13,304000.0,9.8301,9.8371,9.8162,9.8301,304000.0
2011-08-24 12:30:00,14.14,14.14,14.11,14.14,126500.0,9.8371,9.8371,9.8162,9.8371,126500.0
2011-08-24 12:35:00,14.14,14.16,14.12,14.16,100100.0,9.8371,9.851,9.8232,9.851,100100.0
2011-08-24 12:40:00,14.16,14.21,14.15,14.2,76400.0,9.851,9.8858,9.8441,9.8788,76400.0
2011-08-24 12:45:00,14.2,14.21,14.15,14.19,156400.0,9.8788,9.8858,9.8441,9.8719,156400.0
2011-08-24 12:50:00,14.18,14.23,14.18,14.22,165100.0,9.8649,9.8997,9.8649,9.8928,165100.0
2011-08-24 12:55:00,14.22,14.3,14.22,14.29,156800.0,9.8928,9.9484,9.8928,9.9415,156800.0
2011-08-24 13:00:00,14.29,14.34,14.26,14.31,172900.0,9.9415,9.9762,9.9206,9.9554,172900.0
2011-08-24 13:05:00,14.32,14.33,14.29,14.29,157900.0,9.9623,9.9693,9.9415,9.9415,157900.0
2011-08-24 13:10:00,14.28,14.32,14.27,14.3,173600.0,9.9345,9.9623,9.9275,9.9484,173600.0
2011-08-24 13:15:00,14.31,14.33,14.29,14.33,95500.0,9.9554,9.9693,9.9415,9.9693,95500.0
2011-08-24 13:20:00,14.33,14.39,14.32,14.36,156900.0,9.9693,10.011,9.9623,9.9902,156900.0
2011-08-24 13:25:00,14.36,14.37,14.33,14.35,124400.0,9.9902,9.9971,9.9693,9.9832,124400.0
2011-08-24 13:30:00,14.35,14.36,14.31,14.32,112600.0,9.9832,9.9902,9.9554,9.9623,112600.0
2011-08-24 13:35:00,14.32,14.35,14.29,14.29,115700.0,9.9623,9.9832,9.9415,9.9415,115700.0
2011-08-24 13:40:00,14.29,14.3,14.27,14.28,75900.0,9.9415,9.9484,9.9275,9.9345,75900.0
2011-08-24 13:45:00,14.29,14.3,14.25,14.29,110800.0,9.9415,9.9484,9.9136,9.9415,110800.0
2011-08-24 13:50:00,14.3,14.33,14.29,14.32,120000.0,9.9484,9.9693,9.9415,9.9623,120000.0
2011-08-24 13:55:00,14.32,14.37,14.3,14.37,138200.0,9.9623,9.9971,9.9484,9.9971,138200.0
2011-08-24 14:00:00,14.36,14.36,14.32,14.35,87200.0,9.9902,9.9902,9.9623,9.9832,87200.0
2011-08-24 14:05:00,14.35,14.38,14.34,14.37,121000.0,9.9832,10.0041,9.9762,9.9971,121000.0
2011-08-24 14:10:00,14.37,14.39,14.36,14.37,159700.0,9.9971,10.011,9.9902,9.9971,159700.0
2011-08-24 14:15:00,14.38,14.38,14.32,14.34,197000.0,10.0041,10.0041,9.9623,9.9762,197000.0
2011-08-24 14:20:00,14.34,14.34,14.3,14.33,86900.0,9.9762,9.9762,9.9484,9.9693,86900.0
2011-08-24 14:25:00,14.33,14.34,14.29,14.32,125100.0,9.9693,9.9762,9.9415,9.9623,125100.0
2011-08-24 14:30:00,14.32,14.35,14.31,14.34,119700.0,9.9623,9.9832,9.9554,9.9762,119700.0
2011-08-24 14:35:00,14.35,14.35,14.31,14.31,178000.0,9.9832,9.9832,9.9554,9.9554,178000.0
2011-08-24 14:40:00,14.32,14.32,14.3,14.32,207000.0,9.9623,9.9623,9.9484,9.9623,207000.0
2011-08-24 14:45:00,14.31,14.32,14.28,14.28,101300.0,9.9554,9.9623,9.9345,9.9345,101300.0
2011-08-24 14:50:00,14.28,14.3,14.27,14.29,315800.0,9.9345,9.9484,9.9275,9.9415,315800.0
2011-08-24 14:55:00,14.28,14.3,14.24,14.27,388800.0,9.9345,9.9484,9.9067,9.9275,388800.0
2011-08-24 15:00:00,14.27,14.31,14.27,14.31,174000.0,9.9275,9.9554,9.9275,9.9554,174000.0
2011-08-24 15:05:00,14.31,14.33,14.3,14.32,143100.0,9.9554,9.9693,9.9484,9.9623,143100.0
2011-08-24 15:10:00,14.32,14.37,14.3,14.37,139000.0,9.9623,9.9971,9.9484,9.9971,139000.0
2011-08-24 15:15:00,14.37,14.4,14.34,14.37,312000.0,9.9971,10.018,9.9762,9.9971,312000.0
2011-08-24 15:20:00,14.36,14.38,14.35,14.38,134800.0,9.9902,10.0041,9.9832,10.0041,134800.0
2011-08-24 15:25:00,14.38,14.38,14.35,14.36,194100.0,10.0041,10.0041,9.9832,9.9902,194100.0
2011-08-24 15:30:00,14.36,14.43,14.35,14.43,224800.0,9.9902,10.0389,9.9832,10.0389,224800.0
2011-08-24 15:35:00,14.43,14.45,14.42,14.44,214200.0,10.0389,10.0528,10.0319,10.0458,214200.0
2011-08-24 15:40:00,14.44,14.49,14.43,14.49,310800.0,10.0458,10.0806,10.0389,10.0806,310800.0
2011-08-24 15:45:00,14.48,14.49,14.45,14.46,233800.0,10.0736,10.0806,10.0528,10.0597,233800.0
2011-08-24 15:50:00,14.47,14.48,14.46,14.48,319100.0,10.0667,10.0736,10.0597,10.0736,319100.0
2011-08-24 15:55:00,14.48,14.48,14.46,14.47,494100.0,10.0736,10.0736,10.0597,10.0667,494100.0
2011-08-25 09:30:00,14.56,14.62,14.47,14.6,201500.0,10.1293,10.171,10.0667,10.1571,201500.0
2011-08-25 09:35:00,14.6,14.6,14.48,14.48,226900.0,10.1571,10.1571,10.0736,10.0736,226900.0
2011-08-25 09:40:00,14.48,14.57,14.47,14.57,165500.0,10.0736,10.1363,10.0667,10.1363,165500.0
2011-08-25 09:45:00,14.57,14.62,14.56,14.58,203600.0,10.1363,10.171,10.1293,10.1432,203600.0
2011-08-25 09:50:00,14.57,14.6,14.48,14.51,211700.0,10.1363,10.1571,10.0736,10.0945,211700.0
2011-08-25 09:55:00,14.52,14.54,14.46,14.5,201300.0,10.1015,10.1154,10.0597,10.0876,201300.0
2011-08-25 10:00:00,14.5,14.51,14.39,14.42,179000.0,10.0876,10.0945,10.011,10.0319,179000.0
2011-08-25 10:05:00,14.43,14.51,14.4,14.51,279700.0,10.0389,10.0945,10.018,10.0945,279700.0
2011-08-25 10:10:00,14.51,14.52,14.46,14.52,161600.0,10.0945,10.1015,10.0597,10.1015,161600.0
2011-08-25 10:15:00,14.51,14.54,14.42,14.46,190100.0,10.0945,10.1154,10.0319,10.0597,190100.0
2011-08-25 10:20:00,14.46,14.46,14.33,14.39,173900.0,10.0597,10.0597,9.9693,10.011,173900.0
2011-08-25 10:25:00,14.37,14.39,14.31,14.37,212700.0,9.9971,10.011,9.9554,9.9971,212700.0
2011-08-25 10:30:00,14.37,14.4,14.33,14.39,199600.0,9.9971,10.018,9.9693,10.011,199600.0
2011-08-25 10:35:00,14.39,14.4,14.31,14.33,171600.0,10.011,10.018,9.9554,9.9693,171600.0
2011-08-25 10:40:00,14.33,14.35,14.29,14.3,173200.0,9.9693,9.9832,9.9415,9.9484,173200.0
2011-08-25 10:45:00,14.3,14.31,14.26,14.27,208700.0,9.9484,9.9554,9.9206,9.9275,208700.0
2011-08-25 10:50:00,14.27,14.35,14.27,14.31,201800.0,9.9275,9.9832,9.9275,9.9554,201800.0
2011-08-25 10:55:00,14.3,14.34,14.29,14.33,145600.0,9.9484,9.9762,9.9415,9.9693,145600.0
2011-08-25 11:00:00,14.33,14.38,14.33,14.37,141700.0,9.9693,10.0041,9.9693,9.9971,141700.0
2011-08-25 11:05:00,14.37,14.38,14.29,14.29,169500.0,9.9971,10.0041,9.9415,9.9415,169500.0
2011-08-25 11:10:00,14.29,14.33,14.28,14.31,256100.0,9.9415,9.9693,9.9345,9.9554,256100.0
2011-08-25 11:15:00,14.31,14.38,14.3,14.33,191800.0,9.9554,10.0041,9.9484,9.9693,191800.0
2011-08-25 11:20:00,14.33,14.42,14.32,14.42,282000.0,9.9693,10.0319,9.9623,10.0319,282000.0
2011-08-25 11:25:00,14.41,14.44,14.39,14.4,188800.0,10.0249,10.0458,10.011,10.018,188800.0
2011-08-25 11:30:00,14.4,14.44,14.4,14.41,121400.0,10.018,10.0458,10.018,10.0249,121400.0
2011-08-25 11:35:00,14.4,14.42,14.31,14.33,127700.0,10.018,10.0319,9.9554,9.9693,127700.0
2011-08-25 11:40:00,14.34,14.34,14.28,14.3,132000.0,9.9762,9.9762,9.9345,9.9484,132000.0
2011-08-25 11:45:00,14.29,14.31,14.28,14.28,116500.0,9.9415,9.9554,9.9345,9.9345,116500.0
2011-08-25 11:50:00,14.29,14.29,14.25,14.25,170900.0,9.9415,9.9415,9.9136,9.9136,170900.0
2011-08-25 11:55:00,14.25,14.26,14.25,14.26,121200.0,9.9136,9.9206,9.9136,9.9206,121200.0
2011-08-25 12:00:00,14.26,14.26,14.24,14.25,91200.0,9.9206,9.9206,9.9067,9.9136,91200.0
2011-08-25 12:05:00,14.25,14.26,14.23,14.24,123100.0,9.9136,9.9206,9.8997,9.9067,123100.0
2011-08-25 12:10:00,14.24,14.29,14.23,14.28,145300.0,9.9067,9.9415,9.8997,9.9345,145300.0
2011-08-25 12:15:00,14.29,14.3,14.23,14.23,197500.0,9.9415,9.9484,9.8997,9.8997,197500.0
2011-08-25 12:20:00,14.23,14.25,14.22,14.24,83400.0,9.8997,9.9136,9.8928,9.9067,83400.0
2011-08-25 12:25:00,14.23,14.25,14.23,14.24,47000.0,9.8997,9.9136,9.8997,9.9067,47000.0
2011-08-25 12:30:00,14.25,14.25,14.21,14.21,123200.0,9.9136,9.9136,9.8858,9.8858,123200.0
2011-08-25 12:35:00,14.22,14.22,14.19,14.21,162500.0,9.8928,9.8928,9.8719,9.8858,162500.0
2011-08-25 12:40:00,14.21,14.23,14.19,14.2,115100.0,9.8858,9.8997,9.8719,9.8788,115100.0
2011-08-25 12:45:00,14.21,14.21,14.16,14.21,180900.0,9.8858,9.8858,9.851,9.8858,180900.0
2011-08-25 12:50:00,14.2,14.23,14.18,14.21,240600.0,9.8788,9.8997,9.8649,9.8858,240600.0
2011-08-25 12:55:00,14.21,14.25,14.2,14.25,206000.0,9.8858,9.9136,9.8788,9.9136,206000.0
2011-08-25 13:00:00,14.25,14.3,14.24,14.28,383800.0,9.9136,9.9484,9.9067,9.9345,383800.0
2011-08-25 13:05:00,14.28,14.32,14.26,14.27,207900.0,9.9345,9.9623,9.9206,9.9275,207900.0
2011-08-25 13:10:00,14.26,14.31,14.26,14.3,173600.0,9.9206,9.9554,9.9206,9.9484,173600.0
2011-08-25 13:15:00,14.29,14.35,14.29,14.34,316000.0,9.9415,9.9832,9.9415,9.9762,316000.0
2011-08-25 13:20:00,14.34,14.4,14.34,14.36,375700.0,9.9762,10.018,9.9762,9.9902,375700.0
2011-08-25 13:25:00,14.36,14.36,14.31,14.32,184200.0,9.9902,9.9902,9.9554,9.9623,184200.0
2011-08-25 13:30:00,14.33,14.34,14.31,14.31,151600.0,9.9693,9.9762,9.9554,9.9554,151600.0
2011-08-25 13:35:00,14.32,14.32,14.29,14.32,115300.0,9.9623,9.9623,9.9415,9.9623,115300.0
2011-08-25 13:40:00,14.32,14.34,14.3,14.32,185200.0,9.9623,9.9762,9.9484,9.9623,185200.0
2011-08-25 13:45:00,14.32,14.34,14.25,14.25,174500.0,9.9623,9.9762,9.9136,9.9136,174500.0
2011-08-25 13:50:00,14.26,14.29,14.26,14.27,75800.0,9.9206,9.9415,9.9206,9.9275,75800.0
2011-08-25 13:55:00,14.28,14.31,14.26,14.29,140200.0,9.9345,9.9554,9.9206,9.9415,140200.0
2011-08-25 14:00:00,14.3,14.3,14.26,14.27,142100.0,9.9484,9.9484,9.9206,9.9275,142100.0
2011-08-25 14:05:00,14.28,14.28,14.21,14.23,202600.0,9.9345,9.9345,9.8858,9.8997,202600.0
2011-08-25 14:10:00,14.23,14.28,14.23,14.24,118400.0,9.8997,9.9345,9.8997,9.9067,118400.0
2011-08-25 14:15:00,14.24,14.32,14.24,14.3,155900.0,9.9067,9.9623,9.9067,9.9484,155900.0
2011-08-25 14:20:00,14.31,14.31,14.23,14.25,176900.0,9.9554,9.9554,9.8997,9.9136,176900.0
2011-08-25 14:25:00,14.25,14.26,14.21,14.23,169900.0,9.9136,9.9206,9.8858,9.8997,169900.0
2011-08-25 14:30:00,14.23,14.26,14.22,14.26,140100.0,9.8997,9.9206,9.8928,9.9206,140100.0
2011-08-25 14:35:00,14.26,14.29,14.25,14.26,235700.0,9.9206,9.9415,9.9136,9.9206,235700.0
2011-08-25 14:40:00,14.26,14.26,14.23,14.23,139800.0,9.9206,9.9206,9.8997,9.8997,139800.0
2011-08-25 14:45:00,14.23,14.25,14.18,14.18,345600.0,9.8997,9.9136,9.8649,9.8649,345600.0
2011-08-25 14:50:00,14.19,14.2,14.15,14.16,256200.0,9.8719,9.8788,9.8441,9.851,256200.0
2011-08-25 14:55:00,14.16,14.16,14.13,14.13,263200.0,9.851,9.851,9.8301,9.8301,263200.0
2011-08-25 15:00:00,14.13,14.15,14.13,14.13,187400.0,9.8301,9.8441,9.8301,9.8301,187400.0
2011-08-25 15:05:00,14.13,14.17,14.13,14.14,331100.0,9.8301,9.858,9.8301,9.8371,331100.0
2011-08-25 15:10:00,14.14,14.15,14.12,14.12,370000.0,9.8371,9.8441,9.8232,9.8232,370000.0
2011-08-25 15:15:00,14.12,14.19,14.11,14.19,440000.0,9.8232,9.8719,9.8162,9.8719,440000.0
2011-08-25 15:20:00,14.19,14.22,14.18,14.21,247900.0,9.8719,9.8928,9.8649,9.8858,247900.0
2011-08-25 15:25:00,14.22,14.22,14.13,14.13,365500.0,9.8928,9.8928,9.8301,9.8301,365500.0
2011-08-25 15:30:00,14.13,14.16,14.09,14.1,448400.0,9.8301,9.851,9.8023,9.8093,448400.0
2011-08-25 15:35:00,14.1,14.1,14.01,14.05,653900.0,9.8093,9.8093,9.7467,9.7745,653900.0
2011-08-25 15:40:00,14.06,14.06,14.0,14.01,561200.0,9.7815,9.7815,9.7397,9.7467,561200.0
2011-08-25 15:45:00,14.01,14.05,14.0,14.04,999800.0,9.7467,9.7745,9.7397,9.7675,999800.0
2011-08-25 15:50:00,14.04,14.05,14.0,14.03,601300.0,9.7675,9.7745,9.7397,9.7606,601300.0
2011-08-25 15:55:00,14.03,14.06,14.02,14.03,919300.0,9.7606,9.7815,9.7536,9.7606,919300.0
2011-08-26 09:30:00,13.96,14.02,13.9,13.91,364900.0,9.7119,9.7536,9.6701,9.6771,364900.0
2011-08-26 09:35:00,13.92,13.96,13.81,13.83,550700.0,9.6841,9.7119,9.6075,9.6214,550700.0
2011-08-26 09:40:00,13.82,13.85,13.77,13.79,405000.0,9.6145,9.6354,9.5797,9.5936,405000.0
2011-08-26 09:45:00,13.79,13.81,13.75,13.8,357000.0,9.5936,9.6075,9.5658,9.6006,357000.0
2011-08-26 09:50:00,13.79,13.82,13.71,13.73,365200.0,9.5936,9.6145,9.538,9.5519,365200.0
2011-08-26 09:55:00,13.72,13.86,13.72,13.85,303600.0,9.5449,9.6423,9.5449,9.6354,303600.0
2011-08-26 10:00:00,13.85,13.87,13.71,13.72,851600.0,9.6354,9.6493,9.538,9.5449,851600.0
2011-08-26 10:05:00,13.72,13.73,13.62,13.7,418900.0,9.5449,9.5519,9.4753,9.531,418900.0
2011-08-26 10:10:00,13.71,13.75,13.66,13.73,323300.0,9.538,9.5658,9.5032,9.5519,323300.0
2011-08-26 10:15:00,13.72,13.81,13.71,13.79,332200.0,9.5449,9.6075,9.538,9.5936,332200.0
2011-08-26 10:20:00,13.79,13.88,13.78,13.86,713000.0,9.5936,9.6562,9.5867,9.6423,713000.0
2011-08-26 10:25:00,13.87,13.98,13.85,13.89,296500.0,9.6493,9.7258,9.6354,9.6632,296500.0
2011-08-26 10:30:00,13.89,13.94,13.83,13.85,234700.0,9.6632,9.698,9.6214,9.6354,234700.0
2011-08-26 10:35:00,13.85,13.88,13.81,13.85,332900.0,9.6354,9.6562,9.6075,9.6354,332900.0
2011-08-26 10:40:00,13.85,13.95,13.83,13.94,196800.0,9.6354,9.7049,9.6214,9.698,196800.0
2011-08-26 10:45:00,13.94,14.07,13.94,14.02,390300.0,9.698,9.7884,9.698,9.7536,390300.0
2011-08-26 10:50:00,14.03,14.06,13.98,13.98,262700.0,9.7606,9.7815,9.7258,9.7258,262700.0
2011-08-26 10:55:00,13.99,14.02,13.9,13.9,399000.0,9.7328,9.7536,9.6701,9.6701,399000.0
2011-08-26 11:00:00,13.89,13.97,13.86,13.95,307300.0,9.6632,9.7188,9.6423,9.7049,307300.0
2011-08-26 11:05:00,13.95,14.04,13.95,14.03,169200.0,9.7049,9.7675,9.7049,9.7606,169200.0
2011-08-26 11:10:00,14.03,14.1,14.01,14.07,273300.0,9.7606,9.8093,9.7467,9.7884,273300.0
2011-08-26 11:15:00,14.08,14.14,14.04,14.07,304900.0,9.7954,9.8371,9.7675,9.7884,304900.0
2011-08-26 11:20:00,14.07,14.12,14.06,14.08,158700.0,9.7884,9.8232,9.7815,9.7954,158700.0
2011-08-26 11:25:00,14.08,14.12,14.06,14.09,268600.0,9.7954,9.8232,9.7815,9.8023,268600.0
2011-08-26 11:30:00,14.08,14.14,14.07,14.14,249300.0,9.7954,9.8371,9.7884,9.8371,249300.0
2011-08-26 11:35:00,14.14,14.17,14.12,14.12,197700.0,9.8371,9.858,9.8232,9.8232,197700.0
2011-08-26 11:40:00,14.12,14.16,14.12,14.15,177600.0,9.8232,9.851,9.8232,9.8441,177600.0
2011-08-26 11:45:00,14.15,14.2,14.15,14.19,226000.0,9.8441,9.8788,9.8441,9.8719,226000.0
2011-08-26 11:50:00,14.19,14.19,14.14,14.17,292800.0,9.8719,9.8719,9.8371,9.858,292800.0
2011-08-26 11:55:00,14.17,14.17,14.15,14.16,181800.0,9.858,9.858,9.8441,9.851,181800.0
2011-08-26 12:00:00,14.17,14.27,14.16,14.26,399600.0,9.858,9.9275,9.851,9.9206,399600.0
2011-08-26 12:05:00,14.26,14.32,14.26,14.31,235700.0,9.9206,9.9623,9.9206,9.9554,235700.0
2011-08-26 12:10:00,14.31,14.32,14.28,14.29,220700.0,9.9554,9.9623,9.9345,9.9415,220700.0
2011-08-26 12:15:00,14.29,14.3,14.26,14.29,186500.0,9.9415,9.9484,9.9206,9.9415,186500.0
2011-08-26 12:20:00,14.29,14.33,14.28,14.31,245800.0,9.9415,9.9693,9.9345,9.9554,245800.0
2011-08-26 12:25:00,14.31,14.34,14.29,14.33,147300.0,9.9554,9.9762,9.9415,9.9693,147300.0
2011-08-26 12:30:00,14.34,14.35,14.29,14.31,176400.0,9.9762,9.9832,9.9415,9.9554,176400.0
2011-08-26 12:35:00,14.32,14.33,14.3,14.32,164200.0,9.9623,9.9693,9.9484,9.9623,164200.0
2011-08-26 12:40:00,14.31,14.34,14.28,14.29,257100.0,9.9554,9.9762,9.9345,9.9415,257100.0
2011-08-26 12:45:00,14.29,14.3,14.23,14.24,201000.0,9.9415,9.9484,9.8997,9.9067,201000.0
2011-08-26 12:50:00,14.24,14.26,14.23,14.24,218100.0,9.9067,9.9206,9.8997,9.9067,218100.0
2011-08-26 12:55:00,14.24,14.28,14.24,14.26,251900.0,9.9067,9.9345,9.9067,9.9206,251900.0
2011-08-26 13:00:00,14.26,14.26,14.23,14.24,143500.0,9.9206,9.9206,9.8997,9.9067,143500.0
2011-08-26 13:05:00,14.25,14.26,14.23,14.24,198300.0,9.9136,9.9206,9.8997,9.9067,198300.0
2011-08-26 13:10:00,14.25,14.29,14.24,14.25,257300.0,9.9136,9.9415,9.9067,9.9136,257300.0
2011-08-26 13:15:00,14.25,14.27,14.24,14.27,196600.0,9.9136,9.9275,9.9067,9.9275,196600.0
2011-08-26 13:20:00,14.26,14.27,14.24,14.26,152900.0,9.9206,9.9275,9.9067,9.9206,152900.0
2011-08-26 13:25:00,14.26,14.29,14.25,14.28,251800.0,9.9206,9.9415,9.9136,9.9345,251800.0
2011-08-26 13:30:00,14.28,14.3,14.26,14.3,271500.0,9.9345,9.9484,9.9206,9.9484,271500.0
2011-08-26 13:35:00,14.29,14.31,14.28,14.29,175000.0,9.9415,9.9554,9.9345,9.9415,175000.0
2011-08-26 13:40:00,14.29,14.32,14.28,14.32,363000.0,9.9415,9.9623,9.9345,9.9623,363000.0
2011-08-26 13:45:00,14.32,14.35,14.31,14.33,175100.0,9.9623,9.9832,9.9554,9.9693,175100.0
2011-08-26 13:50:00,14.33,14.33,14.28,14.31,203700.0,9.9693,9.9693,9.9345,9.9554,203700.0
2011-08-26 13:55:00,14.3,14.33,14.29,14.33,216100.0,9.9484,9.9693,9.9415,9.9693,216100.0
2011-08-26 14:00:00,14.34,14.36,14.33,14.35,252100.0,9.9762,9.9902,9.9693,9.9832,252100.0
2011-08-26 14:05:00,14.35,14.36,14.34,14.35,243300.0,9.9832,9.9902,9.9762,9.9832,243300.0
2011-08-26 14:10:00,14.36,14.36,14.33,14.35,244000.0,9.9902,9.9902,9.9693,9.9832,244000.0
2011-08-26 14:15:00,14.34,14.41,14.33,14.41,298900.0,9.9762,10.0249,9.9693,10.0249,298900.0
2011-08-26 14:20:00,14.4,14.43,14.39,14.4,232600.0,10.018,10.0389,10.011,10.018,232600.0
2011-08-26 14:25:00,14.41,14.41,14.38,14.4,369600.0,10.0249,10.0249,10.0041,10.018,369600.0
2011-08-26 14:30:00,14.4,14.43,14.4,14.43,200700.0,10.018,10.0389,10.018,10.0389,200700.0
2011-08-26 14:35:00,14.43,14.43,14.39,14.41,247600.0,10.0389,10.0389,10.011,10.0249,247600.0
2011-08-26 14:40:00,14.42,14.44,14.4,14.43,134700.0,10.0319,10.0458,10.018,10.0389,134700.0
2011-08-26 14:45:00,14.43,14.48,14.43,14.45,274900.0,10.0389,10.0736,10.0389,10.0528,274900.0
2011-08-26 14:50:00,14.44,14.46,14.43,14.43,130200.0,10.0458,10.0597,10.0389,10.0389,130200.0
2011-08-26 14:55:00,14.43,14.46,14.42,14.44,221400.0,10.0389,10.0597,10.0319,10.0458,221400.0
2011-08-26 15:00:00,14.44,14.44,14.4,14.41,218700.0,10.0458,10.0458,10.018,10.0249,218700.0
2011-08-26 15:05:00,14.41,14.41,14.38,14.4,188300.0,10.0249,10.0249,10.0041,10.018,188300.0
2011-08-26 15:10:00,14.39,14.39,14.34,14.35,335100.0,10.011,10.011,9.9762,9.9832,335100.0
2011-08-26 15:15:00,14.34,14.34,14.28,14.3,170800.0,9.9762,9.9762,9.9345,9.9484,170800.0
2011-08-26 15:20:00,14.29,14.3,14.26,14.26,141400.0,9.9415,9.9484,9.9206,9.9206,141400.0
2011-08-26 15:25:00,14.27,14.28,14.25,14.27,198600.0,9.9275,9.9345,9.9136,9.9275,198600.0
2011-08-26 15:30:00,14.27,14.3,14.26,14.3,223800.0,9.9275,9.9484,9.9206,9.9484,223800.0
2011-08-26 15:35:00,14.3,14.32,14.27,14.31,310800.0,9.9484,9.9623,9.9275,9.9554,310800.0
2011-08-26 15:40:00,14.32,14.35,14.31,14.34,246600.0,9.9623,9.9832,9.9554,9.9762,246600.0
2011-08-26 15:45:00,14.35,14.36,14.33,14.35,577300.0,9.9832,9.9902,9.9693,9.9832,577300.0
2011-08-26 15:50:00,14.35,14.37,14.34,14.37,337600.0,9.9832,9.9971,9.9762,9.9971,337600.0
2011-08-26 15:55:00,14.37,14.38,14.34,14.36,738100.0,9.9971,10.0041,9.9762,9.9902,738100.0
2011-08-29 09:30:00,14.56,14.65,14.56,14.64,206200.0,10.1629,10.2257,10.1629,10.2187,206200.0
2011-08-29 09:35:00,14.64,14.73,14.62,14.69,231600.0,10.2187,10.2815,10.2047,10.2536,231600.0
2011-08-29 09:40:00,14.69,14.78,14.68,14.75,221200.0,10.2536,10.3164,10.2466,10.2955,221200.0
2011-08-29 09:45:00,14.76,14.8,14.74,14.8,211100.0,10.3025,10.3304,10.2885,10.3304,211100.0
2011-08-29 09:50:00,14.8,14.83,14.79,14.8,353400.0,10.3304,10.3513,10.3234,10.3304,353400.0
2011-08-29 09:55:00,14.8,14.89,14.79,14.88,250900.0,10.3304,10.3932,10.3234,10.3862,250900.0
2011-08-29 10:00:00,14.87,14.88,14.8,14.81,297500.0,10.3792,10.3862,10.3304,10.3374,297500.0
2011-08-29 10:05:00,14.82,14.93,14.82,14.93,292100.0,10.3443,10.4211,10.3443,10.4211,292100.0
2011-08-29 10:10:00,14.92,14.97,14.9,14.94,257600.0,10.4141,10.449,10.4002,10.4281,257600.0
2011-08-29 10:15:00,14.95,14.97,14.93,14.93,103900.0,10.4351,10.449,10.4211,10.4211,103900.0
2011-08-29 10:20:00,14.94,15.03,14.93,15.01,221900.0,10.4281,10.4909,10.4211,10.477,221900.0
2011-08-29 10:25:00,15.0,15.01,14.91,14.91,198700.0,10.47,10.477,10.4072,10.4072,198700.0
2011-08-29 10:30:00,14.92,14.97,14.9,14.96,172000.0,10.4141,10.449,10.4002,10.4421,172000.0
2011-08-29 10:35:00,14.97,14.98,14.93,14.95,86700.0,10.449,10.456,10.4211,10.4351,86700.0
2011-08-29 10:40:00,14.95,14.96,14.93,14.94,88300.0,10.4351,10.4421,10.4211,10.4281,88300.0
2011-08-29 10:45:00,14.94,14.94,14.9,14.91,95800.0,10.4281,10.4281,10.4002,10.4072,95800.0
2011-08-29 10:50:00,14.91,14.94,14.91,14.91,54800.0,10.4072,10.4281,10.4072,10.4072,54800.0
2011-08-29 10:55:00,14.92,14.93,14.88,14.93,64000.0,10.4141,10.4211,10.3862,10.4211,64000.0
2011-08-29 11:00:00,14.93,14.93,14.87,14.9,63300.0,10.4211,10.4211,10.3792,10.4002,63300.0
2011-08-29 11:05:00,14.9,14.9,14.87,14.87,52200.0,10.4002,10.4002,10.3792,10.3792,52200.0
2011-08-29 11:10:00,14.88,14.92,14.87,14.9,84300.0,10.3862,10.4141,10.3792,10.4002,84300.0
2011-08-29 11:15:00,14.9,14.94,14.89,14.93,101100.0,10.4002,10.4281,10.3932,10.4211,101100.0
2011-08-29 11:20:00,14.93,14.94,14.91,14.91,75400.0,10.4211,10.4281,10.4072,10.4072,75400.0
2011-08-29 11:25:00,14.92,14.96,14.92,14.94,55100.0,10.4141,10.4421,10.4141,10.4281,55100.0
2011-08-29 11:30:00,14.94,14.95,14.92,14.93,77300.0,10.4281,10.4351,10.4141,10.4211,77300.0
2011-08-29 11:35:00,14.93,14.97,14.92,14.95,96200.0,10.4211,10.449,10.4141,10.4351,96200.0
2011-08-29 11:40:00,14.95,14.95,14.94,14.94,51000.0,10.4351,10.4351,10.4281,10.4281,51000.0
2011-08-29 11:45:00,14.94,14.97,14.94,14.96,87300.0,10.4281,10.449,10.4281,10.4421,87300.0
2011-08-29 11:50:00,14.96,14.96,14.94,14.94,40700.0,10.4421,10.4421,10.4281,10.4281,40700.0
2011-08-29 11:55:00,14.95,14.95,14.94,14.95,50500.0,10.4351,10.4351,10.4281,10.4351,50500.0
2011-08-29 12:00:00,14.95,14.98,14.94,14.97,87200.0,10.4351,10.456,10.4281,10.449,87200.0
2011-08-29 12:05:00,14.97,14.98,14.97,14.98,76800.0,10.449,10.456,10.449,10.456,76800.0
2011-08-29 12:10:00,14.97,15.02,14.97,15.0,174300.0,10.449,10.4839,10.449,10.47,174300.0
2011-08-29 12:15:00,15.0,15.01,14.99,15.0,47700.0,10.47,10.477,10.463,10.47,47700.0
2011-08-29 12:20:00,15.01,15.01,15.0,15.01,44300.0,10.477,10.477,10.47,10.477,44300.0
2011-08-29 12:25:00,15.01,15.02,15.0,15.02,44200.0,10.477,10.4839,10.47,10.4839,44200.0
2011-08-29 12:30:00,15.01,15.02,15.0,15.0,53700.0,10.477,10.4839,10.47,10.47,53700.0
2011-08-29 12:35:00,15.0,15.03,15.0,15.01,73800.0,10.47,10.4909,10.47,10.477,73800.0
2011-08-29 12:40:00,15.01,15.03,15.0,15.01,135500.0,10.477,10.4909,10.47,10.477,135500.0
2011-08-29 12:45:00,15.01,15.02,15.0,15.0,72000.0,10.477,10.4839,10.47,10.47,72000.0
2011-08-29 12:50:00,15.0,15.01,15.0,15.0,29500.0,10.47,10.477,10.47,10.47,29500.0
2011-08-29 12:55:00,15.01,15.01,15.0,15.0,19400.0,10.477,10.477,10.47,10.47,19400.0
2011-08-29 13:00:00,15.01,15.01,15.0,15.0,51900.0,10.477,10.477,10.47,10.47,51900.0
2011-08-29 13:05:00,15.01,15.03,15.0,15.03,101900.0,10.477,10.4909,10.47,10.4909,101900.0
2011-08-29 13:10:00,15.03,15.07,15.03,15.06,90000.0,10.4909,10.5188,10.4909,10.5119,90000.0
2011-08-29 13:15:00,15.05,15.08,15.05,15.08,102800.0,10.5049,10.5258,10.5049,10.5258,102800.0
2011-08-29 13:20:00,15.08,15.08,15.05,15.05,57300.0,10.5258,10.5258,10.5049,10.5049,57300.0
2011-08-29 13:25:00,15.05,15.06,15.04,15.04,83500.0,10.5049,10.5119,10.4979,10.4979,83500.0
2011-08-29 13:30:00,15.04,15.05,15.01,15.03,118600.0,10.4979,10.5049,10.477,10.4909,118600.0
2011-08-29 13:35:00,15.03,15.03,15.01,15.02,46300.0,10.4909,10.4909,10.477,10.4839,46300.0
2011-08-29 13:40:00,15.02,15.02,14.99,15.0,67100.0,10.4839,10.4839,10.463,10.47,67100.0
2011-08-29 13:45:00,15.0,15.0,14.99,14.99,24000.0,10.47,10.47,10.463,10.463,24000.0
2011-08-29 13:50:00,14.99,15.0,14.97,14.98,79100.0,10.463,10.47,10.449,10.456,79100.0
2011-08-29 13:55:00,14.98,15.0,14.97,14.99,78200.0,10.456,10.47,10.449,10.463,78200.0
2011-08-29 14:00:00,15.0,15.04,14.99,15.03,67400.0,10.47,10.4979,10.463,10.4909,67400.0
2011-08-29 14:05:00,15.04,15.04,15.03,15.04,43200.0,10.4979,10.4979,10.4909,10.4979,43200.0
2011-08-29 14:10:00,15.04,15.04,15.03,15.03,53800.0,10.4979,10.4979,10.4909,10.4909,53800.0
2011-08-29 14:15:00,15.03,15.05,15.02,15.02,89000.0,10.4909,10.5049,10.4839,10.4839,89000.0
2011-08-29 14:20:00,15.03,15.05,15.02,15.04,85500.0,10.4909,10.5049,10.4839,10.4979,85500.0
2011-08-29 14:25:00,15.05,15.07,15.04,15.07,74600.0,10.5049,10.5188,10.4979,10.5188,74600.0
2011-08-29 14:30:00,15.07,15.11,15.07,15.11,138900.0,10.5188,10.5468,10.5188,10.5468,138900.0
2011-08-29 14:35:00,15.11,15.11,15.09,15.1,52800.0,10.5468,10.5468,10.5328,10.5398,52800.0
2011-08-29 14:40:00,15.1,15.1,15.09,15.09,52200.0,10.5398,10.5398,10.5328,10.5328,52200.0
2011-08-29 14:45:00,15.1,15.1,15.08,15.09,58600.0,10.5398,10.5398,10.5258,10.5328,58600.0
2011-08-29 14:50:00,15.08,15.09,15.08,15.09,46400.0,10.5258,10.5328,10.5258,10.5328,46400.0
2011-08-29 14:55:00,15.08,15.08,15.04,15.04,81500.0,10.5258,10.5258,10.4979,10.4979,81500.0
2011-08-29 15:00:00,15.04,15.06,15.04,15.06,85700.0,10.4979,10.5119,10.4979,10.5119,85700.0
2011-08-29 15:05:00,15.06,15.06,15.02,15.03,85800.0,10.5119,10.5119,10.4839,10.4909,85800.0
2011-08-29 15:10:00,15.02,15.06,15.02,15.06,80400.0,10.4839,10.5119,10.4839,10.5119,80400.0
2011-08-29 15:15:00,15.06,15.08,15.05,15.06,79200.0,10.5119,10.5258,10.5049,10.5119,79200.0
2011-08-29 15:20:00,15.06,15.09,15.05,15.08,132000.0,10.5119,10.5328,10.5049,10.5258,132000.0
2011-08-29 15:25:00,15.08,15.08,15.06,15.08,61700.0,10.5258,10.5258,10.5119,10.5258,61700.0
2011-08-29 15:30:00,15.07,15.1,15.07,15.1,171800.0,10.5188,10.5398,10.5188,10.5398,171800.0
2011-08-29 15:35:00,15.1,15.1,15.08,15.1,183300.0,10.5398,10.5398,10.5258,10.5398,183300.0
2011-08-29 15:40:00,15.1,15.12,15.09,15.11,137700.0,10.5398,10.5537,10.5328,10.5468,137700.0
2011-08-29 15:45:00,15.12,15.13,15.11,15.12,289000.0,10.5537,10.5607,10.5468,10.5537,289000.0
2011-08-29 15:50:00,15.12,15.12,15.09,15.1,271300.0,10.5537,10.5537,10.5328,10.5398,271300.0
2011-08-29 15:55:00,15.11,15.11,15.09,15.09,894100.0,10.5468,10.5468,10.5328,10.5328,894100.0
2011-08-30 09:30:00,15.02,15.06,14.8,14.8,432200.0,10.4839,10.5119,10.3304,10.3304,432200.0
2011-08-30 09:35:00,14.8,14.94,14.8,14.91,144200.0,10.3304,10.4281,10.3304,10.4072,144200.0
2011-08-30 09:40:00,14.91,14.96,14.9,14.95,69700.0,10.4072,10.4421,10.4002,10.4351,69700.0
2011-08-30 09:45:00,14.95,15.01,14.91,14.92,153500.0,10.4351,10.477,10.4072,10.4141,153500.0
2011-08-30 09:50:00,14.92,14.95,14.88,14.89,129600.0,10.4141,10.4351,10.3862,10.3932,129600.0
2011-08-30 09:55:00,14.9,14.91,14.86,14.87,111000.0,10.4002,10.4072,10.3723,10.3792,111000.0
2011-08-30 10:00:00,14.86,14.87,14.73,14.73,264500.0,10.3723,10.3792,10.2815,10.2815,264500.0
2011-08-30 10:05:00,14.73,14.79,14.71,14.79,162900.0,10.2815,10.3234,10.2676,10.3234,162900.0
2011-08-30 10:10:00,14.8,14.82,14.75,14.8,109200.0,10.3304,10.3443,10.2955,10.3304,109200.0
2011-08-30 10:15:00,14.8,14.85,14.78,14.79,93300.0,10.3304,10.3653,10.3164,10.3234,93300.0
2011-08-30 10:20:00,14.8,14.81,14.76,14.79,128400.0,10.3304,10.3374,10.3025,10.3234,128400.0
2011-08-30 10:25:00,14.8,14.84,14.78,14.83,163100.0,10.3304,10.3583,10.3164,10.3513,163100.0
2011-08-30 10:30:00,14.84,14.87,14.82,14.87,111700.0,10.3583,10.3792,10.3443,10.3792,111700.0
2011-08-30 10:35:00,14.87,14.87,14.83,14.87,65800.0,10.3792,10.3792,10.3513,10.3792,65800.0
2011-08-30 10:40:00,14.86,14.87,14.82,14.83,45200.0,10.3723,10.3792,10.3443,10.3513,45200.0
2011-08-30 10:45:00,14.84,14.85,14.76,14.78,68900.0,10.3583,10.3653,10.3025,10.3164,68900.0
2011-08-30 10:50:00,14.77,14.79,14.76,14.77,63900.0,10.3094,10.3234,10.3025,10.3094,63900.0
2011-08-30 10:55:00,14.77,14.85,14.76,14.81,345200.0,10.3094,10.3653,10.3025,10.3374,345200.0
2011-08-30 11:00:00,14.82,14.83,14.8,14.81,175100.0,10.3443,10.3513,10.3304,10.3374,175100.0
2011-08-30 11:05:00,14.8,14.84,14.8,14.82,460100.0,10.3304,10.3583,10.3304,10.3443,460100.0
2011-08-30 11:10:00,14.83,14.83,14.79,14.8,365500.0,10.3513,10.3513,10.3234,10.3304,365500.0
2011-08-30 11:15:00,14.81,14.81,14.77,14.78,174200.0,10.3374,10.3374,10.3094,10.3164,174200.0
2011-08-30 11:20:00,14.79,14.82,14.78,14.81,175900.0,10.3234,10.3443,10.3164,10.3374,175900.0
2011-08-30 11:25:00,14.82,14.89,14.79,14.87,388600.0,10.3443,10.3932,10.3234,10.3792,388600.0
2011-08-30 11:30:00,14.87,14.87,14.82,14.83,262700.0,10.3792,10.3792,10.3443,10.3513,262700.0
2011-08-30 11:35:00,14.82,14.88,14.81,14.86,1146400.0,10.3443,10.3862,10.3374,10.3723,1146400.0
2011-08-30 11:40:00,14.86,14.87,14.83,14.86,455900.0,10.3723,10.3792,10.3513,10.3723,455900.0
2011-08-30 11:45:00,14.86,14.87,14.83,14.84,549500.0,10.3723,10.3792,10.3513,10.3583,549500.0
2011-08-30 11:50:00,14.84,14.84,14.81,14.83,230200.0,10.3583,10.3583,10.3374,10.3513,230200.0
2011-08-30 11:55:00,14.82,14.84,14.81,14.83,103100.0,10.3443,10.3583,10.3374,10.3513,103100.0
2011-08-30 12:00:00,14.84,14.86,14.83,14.84,239300.0,10.3583,10.3723,10.3513,10.3583,239300.0
2011-08-30 12:05:00,14.85,14.86,14.82,14.82,204000.0,10.3653,10.3723,10.3443,10.3443,204000.0
2011-08-30 12:10:00,14.83,14.84,14.8,14.81,267500.0,10.3513,10.3583,10.3304,10.3374,267500.0
2011-08-30 12:15:00,14.81,14.83,14.79,14.83,53900.0,10.3374,10.3513,10.3234,10.3513,53900.0
2011-08-30 12:20:00,14.83,14.84,14.81,14.84,158900.0,10.3513,10.3583,10.3374,10.3583,158900.0
2011-08-30 12:25:00,14.84,14.84,14.79,14.79,80400.0,10.3583,10.3583,10.3234,10.3234,80400.0
2011-08-30 12:30:00,14.79,14.8,14.76,14.79,122700.0,10.3234,10.3304,10.3025,10.3234,122700.0
2011-08-30 12:35:00,14.8,14.8,14.76,14.76,67900.0,10.3304,10.3304,10.3025,10.3025,67900.0
2011-08-30 12:40:00,14.76,14.78,14.7,14.71,191300.0,10.3025,10.3164,10.2606,10.2676,191300.0
2011-08-30 12:45:00,14.7,14.73,14.7,14.73,113300.0,10.2606,10.2815,10.2606,10.2815,113300.0
2011-08-30 12:50:00,14.73,14.74,14.71,14.71,84500.0,10.2815,10.2885,10.2676,10.2676,84500.0
2011-08-30 12:55:00,14.72,14.72,14.67,14.68,103300.0,10.2745,10.2745,10.2396,10.2466,103300.0
2011-08-30 13:00:00,14.68,14.69,14.66,14.67,86500.0,10.2466,10.2536,10.2327,10.2396,86500.0
2011-08-30 13:05:00,14.67,14.71,14.67,14.7,53800.0,10.2396,10.2676,10.2396,10.2606,53800.0
2011-08-30 13:10:00,14.7,14.74,14.69,14.73,129100.0,10.2606,10.2885,10.2536,10.2815,129100.0
2011-08-30 13:15:00,14.73,14.74,14.7,14.73,102400.0,10.2815,10.2885,10.2606,10.2815,102400.0
2011-08-30 13:20:00,14.73,14.76,14.72,14.76,84100.0,10.2815,10.3025,10.2745,10.3025,84100.0
2011-08-30 13:25:00,14.76,14.77,14.72,14.74,106500.0,10.3025,10.3094,10.2745,10.2885,106500.0
2011-08-30 13:30:00,14.74,14.74,14.7,14.71,91400.0,10.2885,10.2885,10.2606,10.2676,91400.0
2011-08-30 13:35:00,14.72,14.73,14.71,14.72,49400.0,10.2745,10.2815,10.2676,10.2745,49400.0
2011-08-30 13:40:00,14.73,14.75,14.72,14.74,126800.0,10.2815,10.2955,10.2745,10.2885,126800.0
2011-08-30 13:45:00,14.74,14.79,14.73,14.78,94500.0,10.2885,10.3234,10.2815,10.3164,94500.0
2011-08-30 13:50:00,14.77,14.77,14.74,14.76,120100.0,10.3094,10.3094,10.2885,10.3025,120100.0
2011-08-30 13:55:00,14.77,14.79,14.76,14.78,123400.0,10.3094,10.3234,10.3025,10.3164,123400.0
2011-08-30 14:00:00,14.78,14.82,14.74,14.76,376400.0,10.3164,10.3443,10.2885,10.3025,376400.0
2011-08-30 14:05:00,14.76,14.8,14.74,14.79,137000.0,10.3025,10.3304,10.2885,10.3234,137000.0
2011-08-30 14:10:00,14.79,14.84,14.76,14.84,278500.0,10.3234,10.3583,10.3025,10.3583,278500.0
2011-08-30 14:15:00,14.84,14.85,14.79,14.81,270400.0,10.3583,10.3653,10.3234,10.3374,270400.0
2011-08-30 14:20:00,14.81,14.82,14.77,14.81,162700.0,10.3374,10.3443,10.3094,10.3374,162700.0
2011-08-30 14:25:00,14.8,14.83,14.8,14.82,326300.0,10.3304,10.3513,10.3304,10.3443,326300.0
2011-08-30 14:30:00,14.82,14.83,14.8,14.82,271300.0,10.3443,10.3513,10.3304,10.3443,271300.0
2011-08-30 14:35:00,14.82,14.83,14.8,14.82,189800.0,10.3443,10.3513,10.3304,10.3443,189800.0
2011-08-30 14:40:00,14.82,14.83,14.81,14.82,135800.0,10.3443,10.3513,10.3374,10.3443,135800.0
2011-08-30 14:45:00,14.82,14.83,14.79,14.79,357000.0,10.3443,10.3513,10.3234,10.3234,357000.0
2011-08-30 14:50:00,14.79,14.85,14.76,14.78,335200.0,10.3234,10.3653,10.3025,10.3164,335200.0
2011-08-30 14:55:00,14.77,14.84,14.76,14.84,212400.0,10.3094,10.3583,10.3025,10.3583,212400.0
2011-08-30 15:00:00,14.84,14.84,14.81,14.84,182000.0,10.3583,10.3583,10.3374,10.3583,182000.0
2011-08-30 15:05:00,14.83,14.88,14.83,14.87,158300.0,10.3513,10.3862,10.3513,10.3792,158300.0
2011-08-30 15:10:00,14.88,14.88,14.84,14.85,108100.0,10.3862,10.3862,10.3583,10.3653,108100.0
2011-08-30 15:15:00,14.86,14.86,14.83,14.83,245700.0,10.3723,10.3723,10.3513,10.3513,245700.0
2011-08-30 15:20:00,14.84,14.84,14.83,14.84,92600.0,10.3583,10.3583,10.3513,10.3583,92600.0
2011-08-30 15:25:00,14.84,14.87,14.82,14.87,181400.0,10.3583,10.3792,10.3443,10.3792,181400.0
2011-08-30 15:30:00,14.87,14.92,14.86,14.91,189700.0,10.3792,10.4141,10.3723,10.4072,189700.0
2011-08-30 15:35:00,14.92,14.94,14.91,14.94,148600.0,10.4141,10.4281,10.4072,10.4281,148600.0
2011-08-30 15:40:00,14.94,14.96,14.93,14.95,190300.0,10.4281,10.4421,10.4211,10.4351,190300.0
2011-08-30 15:45:00,14.95,14.95,14.89,14.9,437500.0,10.4351,10.4351,10.3932,10.4002,437500.0
2011-08-30 15:50:00,14.9,14.9,14.85,14.86,300300.0,10.4002,10.4002,10.3653,10.3723,300300.0
2011-08-30 15:55:00,14.86,14.86,14.82,14.82,578300.0,10.3723,10.3723,10.3443,10.3443,578300.0
2011-08-31 09:30:00,14.99,15.15,14.94,15.08,552800.0,10.463,10.5747,10.4281,10.5258,552800.0
2011-08-31 09:35:00,15.08,15.12,14.99,14.99,172600.0,10.5258,10.5537,10.463,10.463,172600.0
2011-08-31 09:40:00,15.0,15.02,14.95,15.01,233300.0,10.47,10.4839,10.4351,10.477,233300.0
2011-08-31 09:45:00,15.0,15.03,14.95,15.02,118900.0,10.47,10.4909,10.4351,10.4839,118900.0
2011-08-31 09:50:00,15.02,15.06,15.02,15.06,106400.0,10.4839,10.5119,10.4839,10.5119,106400.0
2011-08-31 09:55:00,15.06,15.09,15.06,15.08,73000.0,10.5119,10.5328,10.5119,10.5258,73000.0
2011-08-31 10:00:00,15.08,15.14,15.07,15.12,299400.0,10.5258,10.5677,10.5188,10.5537,299400.0
2011-08-31 10:05:00,15.12,15.16,15.11,15.15,214400.0,10.5537,10.5817,10.5468,10.5747,214400.0
2011-08-31 10:10:00,15.14,15.2,15.14,15.16,250700.0,10.5677,10.6096,10.5677,10.5817,250700.0
2011-08-31 10:15:00,15.16,15.24,15.15,15.22,203800.0,10.5817,10.6375,10.5747,10.6235,203800.0
2011-08-31 10:20:00,15.22,15.22,15.17,15.17,62700.0,10.6235,10.6235,10.5886,10.5886,62700.0
2011-08-31 10:25:00,15.17,15.18,15.14,15.16,142000.0,10.5886,10.5956,10.5677,10.5817,142000.0
2011-08-31 10:30:00,15.16,15.19,15.13,15.15,129800.0,10.5817,10.6026,10.5607,10.5747,129800.0
2011-08-31 10:35:00,15.15,15.18,15.15,15.18,54600.0,10.5747,10.5956,10.5747,10.5956,54600.0
2011-08-31 10:40:00,15.17,15.18,15.15,15.16,111500.0,10.5886,10.5956,10.5747,10.5817,111500.0
2011-08-31 10:45:00,15.16,15.19,15.15,15.16,108400.0,10.5817,10.6026,10.5747,10.5817,108400.0
2011-08-31 10:50:00,15.15,15.17,15.14,15.16,77800.0,10.5747,10.5886,10.5677,10.5817,77800.0
2011-08-31 10:55:00,15.16,15.18,15.14,15.16,105900.0,10.5817,10.5956,10.5677,10.5817,105900.0
2011-08-31 11:00:00,15.15,15.16,15.1,15.11,206500.0,10.5747,10.5817,10.5398,10.5468,206500.0
2011-08-31 11:05:00,15.11,15.11,15.08,15.1,100000.0,10.5468,10.5468,10.5258,10.5398,100000.0
2011-08-31 11:10:00,15.1,15.11,15.09,15.11,78600.0,10.5398,10.5468,10.5328,10.5468,78600.0
2011-08-31 11:15:00,15.1,15.11,15.04,15.05,113400.0,10.5398,10.5468,10.4979,10.5049,113400.0
2011-08-31 11:20:00,15.05,15.06,14.98,15.0,176700.0,10.5049,10.5119,10.456,10.47,176700.0
2011-08-31 11:25:00,15.0,15.03,14.98,15.02,130200.0,10.47,10.4909,10.456,10.4839,130200.0
2011-08-31 11:30:00,15.02,15.03,14.98,14.99,103400.0,10.4839,10.4909,10.456,10.463,103400.0
2011-08-31 11:35:00,15.0,15.06,15.0,15.02,196600.0,10.47,10.5119,10.47,10.4839,196600.0
2011-08-31 11:40:00,15.02,15.04,15.01,15.03,123600.0,10.4839,10.4979,10.477,10.4909,123600.0
2011-08-31 11:45:00,15.03,15.04,15.01,15.02,93200.0,10.4909,10.4979,10.477,10.4839,93200.0
2011-08-31 11:50:00,15.02,15.02,15.0,15.01,137800.0,10.4839,10.4839,10.47,10.477,137800.0
2011-08-31 11:55:00,15.01,15.02,14.99,15.0,119800.0,10.477,10.4839,10.463,10.47,119800.0
2011-08-31 12:00:00,15.0,15.02,14.99,15.02,118100.0,10.47,10.4839,10.463,10.4839,118100.0
2011-08-31 12:05:00,15.02,15.04,15.02,15.03,56800.0,10.4839,10.4979,10.4839,10.4909,56800.0
2011-08-31 12:10:00,15.03,15.04,15.02,15.03,65900.0,10.4909,10.4979,10.4839,10.4909,65900.0
2011-08-31 12:15:00,15.04,15.05,15.02,15.02,62600.0,10.4979,10.5049,10.4839,10.4839,62600.0
2011-08-31 12:20:00,15.03,15.07,15.02,15.07,102300.0,10.4909,10.5188,10.4839,10.5188,102300.0
2011-08-31 12:25:00,15.07,15.07,15.05,15.06,57600.0,10.5188,10.5188,10.5049,10.5119,57600.0
2011-08-31 12:30:00,15.05,15.1,15.05,15.09,77300.0,10.5049,10.5398,10.5049,10.5328,77300.0
2011-08-31 12:35:00,15.1,15.12,15.09,15.11,75800.0,10.5398,10.5537,10.5328,10.5468,75800.0
2011-08-31 12:40:00,15.11,15.13,15.1,15.1,62100.0,10.5468,10.5607,10.5398,10.5398,62100.0
2011-08-31 12:45:00,15.1,15.11,15.08,15.09,58400.0,10.5398,10.5468,10.5258,10.5328,58400.0
2011-08-31 12:50:00,15.1,15.14,15.09,15.12,79300.0,10.5398,10.5677,10.5328,10.5537,79300.0
2011-08-31 12:55:00,15.12,15.13,15.11,15.12,20200.0,10.5537,10.5607,10.5468,10.5537,20200.0
2011-08-31 13:00:00,15.12,15.15,15.11,15.12,55100.0,10.5537,10.5747,10.5468,10.5537,55100.0
2011-08-31 13:05:00,15.11,15.11,15.07,15.07,45700.0,10.5468,10.5468,10.5188,10.5188,45700.0
2011-08-31 13:10:00,15.08,15.11,15.07,15.1,65600.0,10.5258,10.5468,10.5188,10.5398,65600.0
2011-08-31 13:15:00,15.1,15.1,15.07,15.08,60000.0,10.5398,10.5398,10.5188,10.5258,60000.0
2011-08-31 13:20:00,15.09,15.09,15.07,15.08,23400.0,10.5328,10.5328,10.5188,10.5258,23400.0
2011-08-31 13:25:00,15.07,15.08,15.05,15.06,60000.0,10.5188,10.5258,10.5049,10.5119,60000.0
2011-08-31 13:30:00,15.07,15.07,15.04,15.06,66500.0,10.5188,10.5188,10.4979,10.5119,66500.0
2011-08-31 13:35:00,15.06,15.1,15.06,15.1,99600.0,10.5119,10.5398,10.5119,10.5398,99600.0
2011-08-31 13:40:00,15.1,15.1,15.07,15.07,59400.0,10.5398,10.5398,10.5188,10.5188,59400.0
2011-08-31 13:45:00,15.07,15.08,15.05,15.06,53100.0,10.5188,10.5258,10.5049,10.5119,53100.0
2011-08-31 13:50:00,15.05,15.06,15.03,15.03,40700.0,10.5049,10.5119,10.4909,10.4909,40700.0
2011-08-31 13:55:00,15.03,15.03,14.99,15.0,205900.0,10.4909,10.4909,10.463,10.47,205900.0
2011-08-31 14:00:00,15.0,15.01,14.96,14.99,99700.0,10.47,10.477,10.4421,10.463,99700.0
2011-08-31 14:05:00,14.98,14.98,14.95,14.97,130100.0,10.456,10.456,10.4351,10.449,130100.0
2011-08-31 14:10:00,14.97,14.98,14.96,14.96,100500.0,10.449,10.456,10.4421,10.4421,100500.0
2011-08-31 14:15:00,14.96,15.0,14.96,15.0,89600.0,10.4421,10.47,10.4421,10.47,89600.0
2011-08-31 14:20:00,15.0,15.03,14.99,15.03,79300.0,10.47,10.4909,10.463,10.4909,79300.0
2011-08-31 14:25:00,15.03,15.05,15.03,15.04,162000.0,10.4909,10.5049,10.4909,10.4979,162000.0
2011-08-31 14:30:00,15.03,15.04,15.0,15.01,93100.0,10.4909,10.4979,10.47,10.477,93100.0
2011-08-31 14:35:00,15.0,15.02,14.96,14.99,206700.0,10.47,10.4839,10.4421,10.463,206700.0
2011-08-31 14:40:00,15.0,15.0,14.96,14.97,209400.0,10.47,10.47,10.4421,10.449,209400.0
2011-08-31 14:45:00,14.97,15.0,14.96,14.99,123000.0,10.449,10.47,10.4421,10.463,123000.0
2011-08-31 14:50:00,14.98,14.99,14.9,14.91,107600.0,10.456,10.463,10.4002,10.4072,107600.0
2011-08-31 14:55:00,14.91,14.96,14.91,14.96,117900.0,10.4072,10.4421,10.4072,10.4421,117900.0
2011-08-31 15:00:00,14.96,14.97,14.93,14.97,78800.0,10.4421,10.449,10.4211,10.449,78800.0
2011-08-31 15:05:00,14.97,15.0,14.97,14.99,58900.0,10.449,10.47,10.449,10.463,58900.0
2011-08-31 15:10:00,14.99,15.0,14.93,14.93,312200.0,10.463,10.47,10.4211,10.4211,312200.0
2011-08-31 15:15:00,14.93,14.93,14.87,14.88,272100.0,10.4211,10.4211,10.3792,10.3862,272100.0
2011-08-31 15:20:00,14.89,14.94,14.88,14.93,267000.0,10.3932,10.4281,10.3862,10.4211,267000.0
2011-08-31 15:25:00,14.94,14.97,14.92,14.96,487600.0,10.4281,10.449,10.4141,10.4421,487600.0
2011-08-31 15:30:00,14.95,14.99,14.94,14.95,164400.0,10.4351,10.463,10.4281,10.4351,164400.0
2011-08-31 15:35:00,14.94,14.99,14.94,14.98,432300.0,10.4281,10.463,10.4281,10.456,432300.0
2011-08-31 15:40:00,14.98,15.07,14.97,15.07,443400.0,10.456,10.5188,10.449,10.5188,443400.0
2011-08-31 15:45:00,15.07,15.1,15.03,15.1,671200.0,10.5188,10.5398,10.4909,10.5398,671200.0
2011-08-31 15:50:00,15.09,15.1,15.04,15.06,567900.0,10.5328,10.5398,10.4979,10.5119,567900.0
2011-08-31 15:55:00,15.06,15.06,14.97,15.02,792200.0,10.5119,10.5119,10.449,10.4839,792200.0
2011-09-01 09:30:00,15.07,15.08,14.97,15.08,271600.0,10.5188,10.5258,10.449,10.5258,271600.0
2011-09-01 09:35:00,15.08,15.19,15.07,15.12,142000.0,10.5258,10.6026,10.5188,10.5537,142000.0
2011-09-01 09:40:00,15.11,15.16,15.09,15.1,189800.0,10.5468,10.5817,10.5328,10.5398,189800.0
2011-09-01 09:45:00,15.1,15.13,15.07,15.11,207900.0,10.5398,10.5607,10.5188,10.5468,207900.0
2011-09-01 09:50:00,15.11,15.12,15.0,15.03,229000.0,10.5468,10.5537,10.47,10.4909,229000.0
2011-09-01 09:55:00,15.02,15.13,15.02,15.12,104800.0,10.4839,10.5607,10.4839,10.5537,104800.0
2011-09-01 10:00:00,15.12,15.28,15.09,15.24,622700.0,10.5537,10.6654,10.5328,10.6375,622700.0
2011-09-01 10:05:00,15.23,15.27,15.19,15.22,106600.0,10.6305,10.6584,10.6026,10.6235,106600.0
2011-09-01 10:10:00,15.21,15.24,15.1,15.1,258300.0,10.6166,10.6375,10.5398,10.5398,258300.0
2011-09-01 10:15:00,15.1,15.17,15.1,15.16,85300.0,10.5398,10.5886,10.5398,10.5817,85300.0
2011-09-01 10:20:00,15.16,15.19,15.15,15.17,77600.0,10.5817,10.6026,10.5747,10.5886,77600.0
2011-09-01 10:25:00,15.18,15.21,15.15,15.16,87100.0,10.5956,10.6166,10.5747,10.5817,87100.0
2011-09-01 10:30:00,15.16,15.16,15.06,15.09,85100.0,10.5817,10.5817,10.5119,10.5328,85100.0
2011-09-01 10:35:00,15.09,15.12,15.05,15.1,103300.0,10.5328,10.5537,10.5049,10.5398,103300.0
2011-09-01 10:40:00,15.1,15.18,15.09,15.15,71000.0,10.5398,10.5956,10.5328,10.5747,71000.0
2011-09-01 10:45:00,15.15,15.16,15.1,15.1,87400.0,10.5747,10.5817,10.5398,10.5398,87400.0
2011-09-01 10:50:00,15.1,15.17,15.09,15.13,88800.0,10.5398,10.5886,10.5328,10.5607,88800.0
2011-09-01 10:55:00,15.13,15.15,15.08,15.08,82400.0,10.5607,10.5747,10.5258,10.5258,82400.0
2011-09-01 11:00:00,15.09,15.11,15.05,15.09,138000.0,10.5328,10.5468,10.5049,10.5328,138000.0
2011-09-01 11:05:00,15.1,15.1,15.02,15.04,104800.0,10.5398,10.5398,10.4839,10.4979,104800.0
2011-09-01 11:10:00,15.03,15.04,14.98,14.98,156900.0,10.4909,10.4979,10.456,10.456,156900.0
2011-09-01 11:15:00,14.98,15.02,14.98,15.0,158200.0,10.456,10.4839,10.456,10.47,158200.0
2011-09-01 11:20:00,14.99,15.01,14.97,14.98,110100.0,10.463,10.477,10.449,10.456,110100.0
2011-09-01 11:25:00,14.99,15.03,14.96,15.01,180600.0,10.463,10.4909,10.4421,10.477,180600.0
2011-09-01 11:30:00,15.01,15.05,15.01,15.04,69200.0,10.477,10.5049,10.477,10.4979,69200.0
2011-09-01 11:35:00,15.04,15.06,15.03,15.06,137500.0,10.4979,10.5119,10.4909,10.5119,137500.0
2011-09-01 11:40:00,15.06,15.07,15.04,15.05,411500.0,10.5119,10.5188,10.4979,10.5049,411500.0
2011-09-01 11:45:00,15.06,15.06,15.04,15.05,265000.0,10.5119,10.5119,10.4979,10.5049,265000.0
2011-09-01 11:50:00,15.05,15.08,15.05,15.06,283500.0,10.5049,10.5258,10.5049,10.5119,283500.0
2011-09-01 11:55:00,15.06,15.07,15.04,15.07,294800.0,10.5119,10.5188,10.4979,10.5188,294800.0
2011-09-01 12:00:00,15.07,15.07,15.0,15.02,203100.0,10.5188,10.5188,10.47,10.4839,203100.0
2011-09-01 12:05:00,15.02,15.03,15.0,15.02,77700.0,10.4839,10.4909,10.47,10.4839,77700.0
2011-09-01 12:10:00,15.02,15.02,15.01,15.01,45200.0,10.4839,10.4839,10.477,10.477,45200.0
2011-09-01 12:15:00,15.01,15.02,14.98,15.02,108400.0,10.477,10.4839,10.456,10.4839,108400.0
2011-09-01 12:20:00,15.02,15.05,15.01,15.05,42400.0,10.4839,10.5049,10.477,10.5049,42400.0
2011-09-01 12:25:00,15.05,15.06,15.01,15.06,60100.0,10.5049,10.5119,10.477,10.5119,60100.0
2011-09-01 12:30:00,15.06,15.08,15.05,15.06,77900.0,10.5119,10.5258,10.5049,10.5119,77900.0
2011-09-01 12:35:00,15.06,15.06,15.04,15.04,66600.0,10.5119,10.5119,10.4979,10.4979,66600.0
2011-09-01 12:40:00,15.04,15.06,15.02,15.02,53600.0,10.4979,10.5119,10.4839,10.4839,53600.0
2011-09-01 12:45:00,15.02,15.04,14.99,14.99,104800.0,10.4839,10.4979,10.463,10.463,104800.0
2011-09-01 12:50:00,15.0,15.01,14.97,14.97,98300.0,10.47,10.477,10.449,10.449,98300.0
2011-09-01 12:55:00,14.96,15.0,14.95,14.95,97900.0,10.4421,10.47,10.4351,10.4351,97900.0
2011-09-01 13:00:00,14.95,14.98,14.93,14.96,108000.0,10.4351,10.456,10.4211,10.4421,108000.0
2011-09-01 13:05:00,14.96,14.96,14.93,14.94,127300.0,10.4421,10.4421,10.4211,10.4281,127300.0
2011-09-01 13:10:00,14.94,14.97,14.94,14.97,162400.0,10.4281,10.449,10.4281,10.449,162400.0
2011-09-01 13:15:00,14.97,14.97,14.94,14.96,77800.0,10.449,10.449,10.4281,10.4421,77800.0
2011-09-01 13:20:00,14.96,14.98,14.93,14.93,91000.0,10.4421,10.456,10.4211,10.4211,91000.0
2011-09-01 13:25:00,14.93,14.99,14.93,14.97,92200.0,10.4211,10.463,10.4211,10.449,92200.0
2011-09-01 13:30:00,14.97,14.98,14.94,14.97,124200.0,10.449,10.456,10.4281,10.449,124200.0
2011-09-01 13:35:00,14.97,14.97,14.93,14.94,106200.0,10.449,10.449,10.4211,10.4281,106200.0
2011-09-01 13:40:00,14.94,14.94,14.91,14.93,301900.0,10.4281,10.4281,10.4072,10.4211,301900.0
2011-09-01 13:45:00,14.93,14.94,14.9,14.92,169700.0,10.4211,10.4281,10.4002,10.4141,169700.0
2011-09-01 13:50:00,14.92,14.92,14.86,14.89,185800.0,10.4141,10.4141,10.3723,10.3932,185800.0
2011-09-01 13:55:00,14.9,14.92,14.85,14.86,208800.0,10.4002,10.4141,10.3653,10.3723,208800.0
2011-09-01 14:00:00,14.86,14.87,14.8,14.82,223000.0,10.3723,10.3792,10.3304,10.3443,223000.0
2011-09-01 14:05:00,14.82,14.85,14.81,14.84,119400.0,10.3443,10.3653,10.3374,10.3583,119400.0
2011-09-01 14:10:00,14.84,14.88,14.84,14.86,274300.0,10.3583,10.3862,10.3583,10.3723,274300.0
2011-09-01 14:15:00,14.85,14.87,14.82,14.84,160000.0,10.3653,10.3792,10.3443,10.3583,160000.0
2011-09-01 14:20:00,14.85,14.86,14.82,14.85,161700.0,10.3653,10.3723,10.3443,10.3653,161700.0
2011-09-01 14:25:00,14.85,14.86,14.83,14.85,107300.0,10.3653,10.3723,10.3513,10.3653,107300.0
2011-09-01 14:30:00,14.85,14.87,14.85,14.86,249200.0,10.3653,10.3792,10.3653,10.3723,249200.0
2011-09-01 14:35:00,14.85,14.86,14.84,14.86,76000.0,10.3653,10.3723,10.3583,10.3723,76000.0
2011-09-01 14:40:00,14.86,14.89,14.85,14.85,89400.0,10.3723,10.3932,10.3653,10.3653,89400.0
2011-09-01 14:45:00,14.86,14.87,14.85,14.86,95100.0,10.3723,10.3792,10.3653,10.3723,95100.0
2011-09-01 14:50:00,14.86,14.86,14.82,14.85,179200.0,10.3723,10.3723,10.3443,10.3653,179200.0
2011-09-01 14:55:00,14.85,14.85,14.82,14.84,113800.0,10.3653,10.3653,10.3443,10.3583,113800.0
2011-09-01 15:00:00,14.84,14.84,14.8,14.82,116300.0,10.3583,10.3583,10.3304,10.3443,116300.0
2011-09-01 15:05:00,14.81,14.83,14.79,14.81,192400.0,10.3374,10.3513,10.3234,10.3374,192400.0
2011-09-01 15:10:00,14.8,14.84,14.78,14.82,133800.0,10.3304,10.3583,10.3164,10.3443,133800.0
2011-09-01 15:15:00,14.83,14.83,14.8,14.82,239000.0,10.3513,10.3513,10.3304,10.3443,239000.0
2011-09-01 15:20:00,14.82,14.84,14.79,14.83,228000.0,10.3443,10.3583,10.3234,10.3513,228000.0
2011-09-01 15:25:00,14.84,14.86,14.81,14.83,155700.0,10.3583,10.3723,10.3374,10.3513,155700.0
2011-09-01 15:30:00,14.83,14.83,14.79,14.8,355300.0,10.3513,10.3513,10.3234,10.3304,355300.0
2011-09-01 15:35:00,14.8,14.81,14.77,14.78,432000.0,10.3304,10.3374,10.3094,10.3164,432000.0
2011-09-01 15:40:00,14.79,14.81,14.77,14.81,240500.0,10.3234,10.3374,10.3094,10.3374,240500.0
2011-09-01 15:45:00,14.81,14.81,14.78,14.8,272000.0,10.3374,10.3374,10.3164,10.3304,272000.0
2011-09-01 15:50:00,14.81,14.81,14.77,14.78,332000.0,10.3374,10.3374,10.3094,10.3164,332000.0
2011-09-01 15:55:00,14.78,14.79,14.71,14.72,1745300.0,10.3164,10.3234,10.2676,10.2745,1745300.0
2011-09-02 09:30:00,14.5,14.52,14.38,14.41,350600.0,10.121,10.1349,10.0372,10.0582,350600.0
2011-09-02 09:35:00,14.41,14.44,14.35,14.37,95900.0,10.0582,10.0791,10.0163,10.0302,95900.0
2011-09-02 09:40:00,14.36,14.39,14.3,14.34,184900.0,10.0233,10.0442,9.9814,10.0093,184900.0
2011-09-02 09:45:00,14.34,14.4,14.3,14.39,214000.0,10.0093,10.0512,9.9814,10.0442,214000.0
2011-09-02 09:50:00,14.4,14.4,14.36,14.37,264000.0,10.0512,10.0512,10.0233,10.0302,264000.0
2011-09-02 09:55:00,14.36,14.39,14.34,14.38,95500.0,10.0233,10.0442,10.0093,10.0372,95500.0
2011-09-02 10:00:00,14.38,14.41,14.35,14.37,118100.0,10.0372,10.0582,10.0163,10.0302,118100.0
2011-09-02 10:05:00,14.36,14.42,14.34,14.42,122500.0,10.0233,10.0651,10.0093,10.0651,122500.0
2011-09-02 10:10:00,14.41,14.42,14.37,14.39,149600.0,10.0582,10.0651,10.0302,10.0442,149600.0
2011-09-02 10:15:00,14.38,14.38,14.34,14.36,134800.0,10.0372,10.0372,10.0093,10.0233,134800.0
2011-09-02 10:20:00,14.37,14.37,14.32,14.33,130500.0,10.0302,10.0302,9.9953,10.0023,130500.0
2011-09-02 10:25:00,14.33,14.34,14.31,14.31,144600.0,10.0023,10.0093,9.9884,9.9884,144600.0
2011-09-02 10:30:00,14.31,14.32,14.28,14.3,200100.0,9.9884,9.9953,9.9674,9.9814,200100.0
2011-09-02 10:35:00,14.31,14.32,14.25,14.27,177300.0,9.9884,9.9953,9.9465,9.9604,177300.0
2011-09-02 10:40:00,14.27,14.28,14.22,14.23,148300.0,9.9604,9.9674,9.9255,9.9325,148300.0
2011-09-02 10:45:00,14.24,14.29,14.22,14.29,135900.0,9.9395,9.9744,9.9255,9.9744,135900.0
2011-09-02 10:50:00,14.29,14.29,14.25,14.28,69800.0,9.9744,9.9744,9.9465,9.9674,69800.0
2011-09-02 10:55:00,14.27,14.34,14.27,14.34,70200.0,9.9604,10.0093,9.9604,10.0093,70200.0
2011-09-02 11:00:00,14.33,14.34,14.31,14.31,98100.0,10.0023,10.0093,9.9884,9.9884,98100.0
2011-09-02 11:05:00,14.31,14.32,14.29,14.29,91500.0,9.9884,9.9953,9.9744,9.9744,91500.0
2011-09-02 11:10:00,14.29,14.34,14.29,14.34,150100.0,9.9744,10.0093,9.9744,10.0093,150100.0
2011-09-02 11:15:00,14.33,14.34,14.3,14.32,89900.0,10.0023,10.0093,9.9814,9.9953,89900.0
2011-09-02 11:20:00,14.33,14.36,14.31,14.31,83800.0,10.0023,10.0233,9.9884,9.9884,83800.0
2011-09-02 11:25:00,14.32,14.35,14.31,14.32,96600.0,9.9953,10.0163,9.9884,9.9953,96600.0
2011-09-02 11:30:00,14.32,14.33,14.29,14.32,91300.0,9.9953,10.0023,9.9744,9.9953,91300.0
2011-09-02 11:35:00,14.31,14.33,14.3,14.32,108300.0,9.9884,10.0023,9.9814,9.9953,108300.0
2011-09-02 11:40:00,14.32,14.32,14.29,14.3,50500.0,9.9953,9.9953,9.9744,9.9814,50500.0
2011-09-02 11:45:00,14.3,14.3,14.26,14.27,100900.0,9.9814,9.9814,9.9535,9.9604,100900.0
2011-09-02 11:50:00,14.27,14.29,14.25,14.27,101300.0,9.9604,9.9744,9.9465,9.9604,101300.0
2011-09-02 11:55:00,14.27,14.27,14.24,14.26,104900.0,9.9604,9.9604,9.9395,9.9535,104900.0
2011-09-02 12:00:00,14.27,14.29,14.23,14.25,121600.0,9.9604,9.9744,9.9325,9.9465,121600.0
2011-09-02 12:05:00,14.26,14.29,14.25,14.25,64900.0,9.9535,9.9744,9.9465,9.9465,64900.0
2011-09-02 12:10:00,14.26,14.27,14.24,14.27,55100.0,9.9535,9.9604,9.9395,9.9604,55100.0
2011-09-02 12:15:00,14.27,14.28,14.25,14.26,50200.0,9.9604,9.9674,9.9465,9.9535,50200.0
2011-09-02 12:20:00,14.25,14.27,14.25,14.25,82900.0,9.9465,9.9604,9.9465,9.9465,82900.0
2011-09-02 12:25:00,14.25,14.25,14.24,14.24,71800.0,9.9465,9.9465,9.9395,9.9395,71800.0
2011-09-02 12:30:00,14.24,14.24,14.23,14.24,20400.0,9.9395,9.9395,9.9325,9.9395,20400.0
2011-09-02 12:35:00,14.24,14.25,14.23,14.25,92800.0,9.9395,9.9465,9.9325,9.9465,92800.0
2011-09-02 12:40:00,14.25,14.25,14.23,14.25,76400.0,9.9465,9.9465,9.9325,9.9465,76400.0
2011-09-02 12:45:00,14.25,14.26,14.22,14.24,111900.0,9.9465,9.9535,9.9255,9.9395,111900.0
2011-09-02 12:50:00,14.24,14.25,14.23,14.23,58100.0,9.9395,9.9465,9.9325,9.9325,58100.0
2011-09-02 12:55:00,14.24,14.25,14.23,14.23,32200.0,9.9395,9.9465,9.9325,9.9325,32200.0
2011-09-02 13:00:00,14.24,14.25,14.21,14.22,86800.0,9.9395,9.9465,9.9186,9.9255,86800.0
2011-09-02 13:05:00,14.22,14.23,14.22,14.22,18400.0,9.9255,9.9325,9.9255,9.9255,18400.0
2011-09-02 13:10:00,14.23,14.24,14.22,14.23,81100.0,9.9325,9.9395,9.9255,9.9325,81100.0
2011-09-02 13:15:00,14.22,14.23,14.19,14.2,130100.0,9.9255,9.9325,9.9046,9.9116,130100.0
2011-09-02 13:20:00,14.21,14.21,14.19,14.2,46400.0,9.9186,9.9186,9.9046,9.9116,46400.0
2011-09-02 13:25:00,14.2,14.22,14.2,14.21,61500.0,9.9116,9.9255,9.9116,9.9186,61500.0
2011-09-02 13:30:00,14.22,14.25,14.21,14.22,87200.0,9.9255,9.9465,9.9186,9.9255,87200.0
2011-09-02 13:35:00,14.22,14.22,14.2,14.2,43200.0,9.9255,9.9255,9.9116,9.9116,43200.0
2011-09-02 13:40:00,14.21,14.21,14.19,14.19,25800.0,9.9186,9.9186,9.9046,9.9046,25800.0
2011-09-02 13:45:00,14.19,14.2,14.17,14.18,115500.0,9.9046,9.9116,9.8906,9.8976,115500.0
2011-09-02 13:50:00,14.18,14.19,14.15,14.15,142600.0,9.8976,9.9046,9.8767,9.8767,142600.0
2011-09-02 13:55:00,14.15,14.16,14.15,14.16,29400.0,9.8767,9.8837,9.8767,9.8837,29400.0
2011-09-02 14:00:00,14.15,14.18,14.15,14.16,176900.0,9.8767,9.8976,9.8767,9.8837,176900.0
2011-09-02 14:05:00,14.15,14.17,14.15,14.16,134300.0,9.8767,9.8906,9.8767,9.8837,134300.0
2011-09-02 14:10:00,14.16,14.16,14.09,14.1,241900.0,9.8837,9.8837,9.8348,9.8418,241900.0
2011-09-02 14:15:00,14.1,14.11,14.09,14.11,101300.0,9.8418,9.8488,9.8348,9.8488,101300.0
2011-09-02 14:20:00,14.11,14.12,14.1,14.1,87600.0,9.8488,9.8557,9.8418,9.8418,87600.0
2011-09-02 14:25:00,14.11,14.12,14.1,14.12,101100.0,9.8488,9.8557,9.8418,9.8557,101100.0
2011-09-02 14:30:00,14.12,14.12,14.04,14.05,291700.0,9.8557,9.8557,9.7999,9.8069,291700.0
2011-09-02 14:35:00,14.05,14.06,14.04,14.04,169800.0,9.8069,9.8139,9.7999,9.7999,169800.0
2011-09-02 14:40:00,14.04,14.05,14.03,14.04,195000.0,9.7999,9.8069,9.7929,9.7999,195000.0
2011-09-02 14:45:00,14.04,14.04,14.01,14.01,129900.0,9.7999,9.7999,9.779,9.779,129900.0
2011-09-02 14:50:00,14.01,14.02,14.0,14.02,305400.0,9.779,9.7859,9.772,9.7859,305400.0
2011-09-02 14:55:00,14.01,14.01,14.0,14.0,119300.0,9.779,9.779,9.772,9.772,119300.0
2011-09-02 15:00:00,14.01,14.01,13.99,14.0,202300.0,9.779,9.779,9.765,9.772,202300.0
2011-09-02 15:05:00,14.0,14.02,13.99,14.02,135400.0,9.772,9.7859,9.765,9.7859,135400.0
2011-09-02 15:10:00,14.02,14.04,14.02,14.03,177400.0,9.7859,9.7999,9.7859,9.7929,177400.0
2011-09-02 15:15:00,14.02,14.04,14.01,14.04,101800.0,9.7859,9.7999,9.779,9.7999,101800.0
2011-09-02 15:20:00,14.04,14.07,14.03,14.06,85600.0,9.7999,9.8208,9.7929,9.8139,85600.0
2011-09-02 15:25:00,14.06,14.1,14.05,14.1,155700.0,9.8139,9.8418,9.8069,9.8418,155700.0
2011-09-02 15:30:00,14.09,14.12,14.07,14.12,388900.0,9.8348,9.8557,9.8208,9.8557,388900.0
2011-09-02 15:35:00,14.12,14.13,14.09,14.13,153500.0,9.8557,9.8627,9.8348,9.8627,153500.0
2011-09-02 15:40:00,14.13,14.18,14.12,14.18,281600.0,9.8627,9.8976,9.8557,9.8976,281600.0
2011-09-02 15:45:00,14.18,14.19,14.17,14.18,259700.0,9.8976,9.9046,9.8906,9.8976,259700.0
2011-09-02 15:50:00,14.17,14.18,14.15,14.17,393500.0,9.8906,9.8976,9.8767,9.8906,393500.0
2011-09-02 15:55:00,14.18,14.19,14.12,14.13,842800.0,9.8976,9.9046,9.8557,9.8627,842800.0
2011-09-06 09:30:00,13.72,13.72,13.59,13.62,405300.0,9.5765,9.5765,9.4858,9.5067,405300.0
2011-09-06 09:35:00,13.61,13.66,13.59,13.65,223200.0,9.4998,9.5347,9.4858,9.5277,223200.0
2011-09-06 09:40:00,13.65,13.7,13.64,13.7,202200.0,9.5277,9.5626,9.5207,9.5626,202200.0
2011-09-06 09:45:00,13.7,13.76,13.67,13.71,192500.0,9.5626,9.6045,9.5416,9.5696,192500.0
2011-09-06 09:50:00,13.71,13.83,13.7,13.8,273400.0,9.5696,9.6533,9.5626,9.6324,273400.0
2011-09-06 09:55:00,13.8,13.82,13.74,13.75,120100.0,9.6324,9.6463,9.5905,9.5975,120100.0
2011-09-06 10:00:00,13.75,13.85,13.75,13.82,400300.0,9.5975,9.6673,9.5975,9.6463,400300.0
2011-09-06 10:05:00,13.82,13.82,13.75,13.79,151900.0,9.6463,9.6463,9.5975,9.6254,151900.0
2011-09-06 10:10:00,13.79,13.79,13.67,13.68,137000.0,9.6254,9.6254,9.5416,9.5486,137000.0
2011-09-06 10:15:00,13.68,13.68,13.62,13.62,182600.0,9.5486,9.5486,9.5067,9.5067,182600.0
2011-09-06 10:20:00,13.63,13.67,13.62,13.67,281800.0,9.5137,9.5416,9.5067,9.5416,281800.0
2011-09-06 10:25:00,13.67,13.71,13.67,13.67,291100.0,9.5416,9.5696,9.5416,9.5416,291100.0
2011-09-06 10:30:00,13.67,13.69,13.62,13.66,202900.0,9.5416,9.5556,9.5067,9.5347,202900.0
2011-09-06 10:35:00,13.66,13.69,13.65,13.69,215500.0,9.5347,9.5556,9.5277,9.5556,215500.0
2011-09-06 10:40:00,13.69,13.72,13.68,13.69,179200.0,9.5556,9.5765,9.5486,9.5556,179200.0
2011-09-06 10:45:00,13.68,13.68,13.63,13.68,136300.0,9.5486,9.5486,9.5137,9.5486,136300.0
2011-09-06 10:50:00,13.69,13.72,13.66,13.71,140200.0,9.5556,9.5765,9.5347,9.5696,140200.0
2011-09-06 10:55:00,13.71,13.74,13.69,13.74,167100.0,9.5696,9.5905,9.5556,9.5905,167100.0
2011-09-06 11:00:00,13.74,13.75,13.7,13.7,104600.0,9.5905,9.5975,9.5626,9.5626,104600.0
2011-09-06 11:05:00,13.71,13.73,13.69,13.71,119900.0,9.5696,9.5835,9.5556,9.5696,119900.0
2011-09-06 11:10:00,13.72,13.75,13.69,13.73,164400.0,9.5765,9.5975,9.5556,9.5835,164400.0
2011-09-06 11:15:00,13.73,13.77,13.73,13.73,140800.0,9.5835,9.6114,9.5835,9.5835,140800.0
2011-09-06 11:20:00,13.73,13.74,13.71,13.72,107900.0,9.5835,9.5905,9.5696,9.5765,107900.0
2011-09-06 11:25:00,13.72,13.75,13.7,13.75,131300.0,9.5765,9.5975,9.5626,9.5975,131300.0
2011-09-06 11:30:00,13.75,13.79,13.75,13.76,85900.0,9.5975,9.6254,9.5975,9.6045,85900.0
2011-09-06 11:35:00,13.77,13.78,13.74,13.75,106900.0,9.6114,9.6184,9.5905,9.5975,106900.0
2011-09-06 11:40:00,13.74,13.75,13.71,13.75,169300.0,9.5905,9.5975,9.5696,9.5975,169300.0
2011-09-06 11:45:00,13.76,13.76,13.73,13.75,172900.0,9.6045,9.6045,9.5835,9.5975,172900.0
2011-09-06 11:50:00,13.75,13.76,13.72,13.73,106700.0,9.5975,9.6045,9.5765,9.5835,106700.0
2011-09-06 11:55:00,13.74,13.79,13.73,13.78,294700.0,9.5905,9.6254,9.5835,9.6184,294700.0
2011-09-06 12:00:00,13.77,13.78,13.74,13.75,105100.0,9.6114,9.6184,9.5905,9.5975,105100.0
2011-09-06 12:05:00,13.76,13.81,13.76,13.77,142300.0,9.6045,9.6394,9.6045,9.6114,142300.0
2011-09-06 12:10:00,13.77,13.78,13.75,13.78,87700.0,9.6114,9.6184,9.5975,9.6184,87700.0
2011-09-06 12:15:00,13.78,13.8,13.77,13.79,96600.0,9.6184,9.6324,9.6114,9.6254,96600.0
2011-09-06 12:20:00,13.79,13.82,13.79,13.79,50300.0,9.6254,9.6463,9.6254,9.6254,50300.0
2011-09-06 12:25:00,13.79,13.82,13.79,13.81,115700.0,9.6254,9.6463,9.6254,9.6394,115700.0
2011-09-06 12:30:00,13.81,13.82,13.79,13.8,148100.0,9.6394,9.6463,9.6254,9.6324,148100.0
2011-09-06 12:35:00,13.8,13.81,13.8,13.81,76800.0,9.6324,9.6394,9.6324,9.6394,76800.0
2011-09-06 12:40:00,13.8,13.81,13.79,13.79,46900.0,9.6324,9.6394,9.6254,9.6254,46900.0
2011-09-06 12:45:00,13.79,13.81,13.78,13.81,106600.0,9.6254,9.6394,9.6184,9.6394,106600.0
2011-09-06 12:50:00,13.81,13.81,13.77,13.77,58100.0,9.6394,9.6394,9.6114,9.6114,58100.0
2011-09-06 12:55:00,13.77,13.77,13.75,13.77,60700.0,9.6114,9.6114,9.5975,9.6114,60700.0
2011-09-06 13:00:00,13.76,13.77,13.74,13.75,136300.0,9.6045,9.6114,9.5905,9.5975,136300.0
2011-09-06 13:05:00,13.75,13.78,13.75,13.78,161500.0,9.5975,9.6184,9.5975,9.6184,161500.0
2011-09-06 13:10:00,13.77,13.82,13.77,13.8,95700.0,9.6114,9.6463,9.6114,9.6324,95700.0
2011-09-06 13:15:00,13.79,13.79,13.77,13.79,133200.0,9.6254,9.6254,9.6114,9.6254,133200.0
2011-09-06 13:20:00,13.79,13.83,13.78,13.82,154000.0,9.6254,9.6533,9.6184,9.6463,154000.0
2011-09-06 13:25:00,13.83,13.83,13.82,13.83,125500.0,9.6533,9.6533,9.6463,9.6533,125500.0
2011-09-06 13:30:00,13.82,13.83,13.81,13.81,159200.0,9.6463,9.6533,9.6394,9.6394,159200.0
2011-09-06 13:35:00,13.82,13.85,13.8,13.85,109600.0,9.6463,9.6673,9.6324,9.6673,109600.0
2011-09-06 13:40:00,13.84,13.89,13.84,13.88,153900.0,9.6603,9.6952,9.6603,9.6882,153900.0
2011-09-06 13:45:00,13.88,13.93,13.88,13.91,241100.0,9.6882,9.7231,9.6882,9.7092,241100.0
2011-09-06 13:50:00,13.91,13.92,13.89,13.92,76800.0,9.7092,9.7161,9.6952,9.7161,76800.0
2011-09-06 13:55:00,13.92,13.92,13.91,13.92,136200.0,9.7161,9.7161,9.7092,9.7161,136200.0
2011-09-06 14:00:00,13.92,13.92,13.91,13.91,119500.0,9.7161,9.7161,9.7092,9.7092,119500.0
2011-09-06 14:05:00,13.91,13.95,13.9,13.95,174200.0,9.7092,9.7371,9.7022,9.7371,174200.0
2011-09-06 14:10:00,13.95,13.99,13.94,13.98,172200.0,9.7371,9.765,9.7301,9.758,172200.0
2011-09-06 14:15:00,13.98,14.01,13.98,14.0,147900.0,9.758,9.779,9.758,9.772,147900.0
2011-09-06 14:20:00,14.0,14.02,13.99,14.01,107600.0,9.772,9.7859,9.765,9.779,107600.0
2011-09-06 14:25:00,14.0,14.03,14.0,14.01,123200.0,9.772,9.7929,9.772,9.779,123200.0
2011-09-06 14:30:00,14.0,14.01,13.98,13.99,204300.0,9.772,9.779,9.758,9.765,204300.0
2011-09-06 14:35:00,13.98,13.99,13.94,13.94,134700.0,9.758,9.765,9.7301,9.7301,134700.0
2011-09-06 14:40:00,13.94,13.97,13.93,13.96,160800.0,9.7301,9.751,9.7231,9.7441,160800.0
2011-09-06 14:45:00,13.96,13.97,13.96,13.96,230300.0,9.7441,9.751,9.7441,9.7441,230300.0
2011-09-06 14:50:00,13.96,13.97,13.93,13.94,151700.0,9.7441,9.751,9.7231,9.7301,151700.0
2011-09-06 14:55:00,13.93,13.94,13.91,13.92,179500.0,9.7231,9.7301,9.7092,9.7161,179500.0
2011-09-06 15:00:00,13.92,13.93,13.88,13.9,153300.0,9.7161,9.7231,9.6882,9.7022,153300.0
2011-09-06 15:05:00,13.89,13.9,13.88,13.89,240700.0,9.6952,9.7022,9.6882,9.6952,240700.0
2011-09-06 15:10:00,13.89,13.89,13.85,13.86,212900.0,9.6952,9.6952,9.6673,9.6743,212900.0
2011-09-06 15:15:00,13.85,13.87,13.84,13.85,161500.0,9.6673,9.6812,9.6603,9.6673,161500.0
2011-09-06 15:20:00,13.85,13.91,13.84,13.9,283200.0,9.6673,9.7092,9.6603,9.7022,283200.0
2011-09-06 15:25:00,13.9,13.91,13.88,13.89,323900.0,9.7022,9.7092,9.6882,9.6952,323900.0
2011-09-06 15:30:00,13.88,13.89,13.86,13.87,501800.0,9.6882,9.6952,9.6743,9.6812,501800.0
2011-09-06 15:35:00,13.86,13.96,13.86,13.96,361000.0,9.6743,9.7441,9.6743,9.7441,361000.0
2011-09-06 15:40:00,13.96,13.99,13.94,13.98,309700.0,9.7441,9.765,9.7301,9.758,309700.0
2011-09-06 15:45:00,13.98,14.02,13.96,14.0,684300.0,9.758,9.7859,9.7441,9.772,684300.0
2011-09-06 15:50:00,14.0,14.07,14.0,14.04,574500.0,9.772,9.8208,9.772,9.7999,574500.0
2011-09-06 15:55:00,14.04,14.08,14.03,14.05,995300.0,9.7999,9.8278,9.7929,9.8069,995300.0
2011-09-07 09:30:00,14.32,14.32,14.21,14.24,368800.0,9.9953,9.9953,9.9186,9.9395,368800.0
2011-09-07 09:35:00,14.23,14.26,14.21,14.24,201900.0,9.9325,9.9535,9.9186,9.9395,201900.0
2011-09-07 09:40:00,14.25,14.3,14.24,14.3,233900.0,9.9465,9.9814,9.9395,9.9814,233900.0
2011-09-07 09:45:00,14.3,14.32,14.25,14.26,316900.0,9.9814,9.9953,9.9465,9.9535,316900.0
2011-09-07 09:50:00,14.26,14.3,14.25,14.25,196400.0,9.9535,9.9814,9.9465,9.9465,196400.0
2011-09-07 09:55:00,14.25,14.37,14.25,14.36,241700.0,9.9465,10.0302,9.9465,10.0233,241700.0
2011-09-07 10:00:00,14.35,14.35,14.28,14.29,178200.0,10.0163,10.0163,9.9674,9.9744,178200.0
2011-09-07 10:05:00,14.3,14.31,14.26,14.3,185500.0,9.9814,9.9884,9.9535,9.9814,185500.0
2011-09-07 10:10:00,14.3,14.32,14.27,14.28,153100.0,9.9814,9.9953,9.9604,9.9674,153100.0
2011-09-07 10:15:00,14.28,14.28,14.23,14.25,172500.0,9.9674,9.9674,9.9325,9.9465,172500.0
2011-09-07 10:20:00,14.26,14.27,14.24,14.26,163500.0,9.9535,9.9604,9.9395,9.9535,163500.0
2011-09-07 10:25:00,14.26,14.27,14.24,14.27,156500.0,9.9535,9.9604,9.9395,9.9604,156500.0
2011-09-07 10:30:00,14.26,14.29,14.24,14.24,133800.0,9.9535,9.9744,9.9395,9.9395,133800.0
2011-09-07 10:35:00,14.25,14.29,14.24,14.26,147200.0,9.9465,9.9744,9.9395,9.9535,147200.0
2011-09-07 10:40:00,14.26,14.28,14.24,14.25,150800.0,9.9535,9.9674,9.9395,9.9465,150800.0
2011-09-07 10:45:00,14.25,14.26,14.21,14.21,179700.0,9.9465,9.9535,9.9186,9.9186,179700.0
2011-09-07 10:50:00,14.21,14.21,14.17,14.19,214800.0,9.9186,9.9186,9.8906,9.9046,214800.0
2011-09-07 10:55:00,14.19,14.21,14.15,14.19,180600.0,9.9046,9.9186,9.8767,9.9046,180600.0
2011-09-07 11:00:00,14.19,14.26,14.18,14.26,162900.0,9.9046,9.9535,9.8976,9.9535,162900.0
2011-09-07 11:05:00,14.26,14.3,14.25,14.29,289500.0,9.9535,9.9814,9.9465,9.9744,289500.0
2011-09-07 11:10:00,14.28,14.31,14.28,14.29,115100.0,9.9674,9.9884,9.9674,9.9744,115100.0
2011-09-07 11:15:00,14.29,14.3,14.26,14.27,152400.0,9.9744,9.9814,9.9535,9.9604,152400.0
2011-09-07 11:20:00,14.28,14.29,14.26,14.28,164800.0,9.9674,9.9744,9.9535,9.9674,164800.0
2011-09-07 11:25:00,14.27,14.3,14.27,14.29,100000.0,9.9604,9.9814,9.9604,9.9744,100000.0
2011-09-07 11:30:00,14.28,14.29,14.25,14.26,160500.0,9.9674,9.9744,9.9465,9.9535,160500.0
2011-09-07 11:35:00,14.26,14.27,14.25,14.27,138400.0,9.9535,9.9604,9.9465,9.9604,138400.0
2011-09-07 11:40:00,14.27,14.3,14.26,14.3,107100.0,9.9604,9.9814,9.9535,9.9814,107100.0
2011-09-07 11:45:00,14.3,14.31,14.29,14.29,117800.0,9.9814,9.9884,9.9744,9.9744,117800.0
2011-09-07 11:50:00,14.29,14.3,14.28,14.3,76700.0,9.9744,9.9814,9.9674,9.9814,76700.0
2011-09-07 11:55:00,14.3,14.3,14.26,14.27,96100.0,9.9814,9.9814,9.9535,9.9604,96100.0
2011-09-07 12:00:00,14.26,14.29,14.26,14.29,170700.0,9.9535,9.9744,9.9535,9.9744,170700.0
2011-09-07 12:05:00,14.29,14.3,14.28,14.29,64400.0,9.9744,9.9814,9.9674,9.9744,64400.0
2011-09-07 12:10:00,14.29,14.31,14.29,14.31,94500.0,9.9744,9.9884,9.9744,9.9884,94500.0
2011-09-07 12:15:00,14.31,14.33,14.3,14.32,151000.0,9.9884,10.0023,9.9814,9.9953,151000.0
2011-09-07 12:20:00,14.33,14.33,14.31,14.32,80700.0,10.0023,10.0023,9.9884,9.9953,80700.0
2011-09-07 12:25:00,14.32,14.32,14.31,14.32,68400.0,9.9953,9.9953,9.9884,9.9953,68400.0
2011-09-07 12:30:00,14.32,14.36,14.31,14.36,178700.0,9.9953,10.0233,9.9884,10.0233,178700.0
2011-09-07 12:35:00,14.36,14.37,14.36,14.37,91600.0,10.0233,10.0302,10.0233,10.0302,91600.0
2011-09-07 12:40:00,14.37,14.37,14.33,14.34,122500.0,10.0302,10.0302,10.0023,10.0093,122500.0
2011-09-07 12:45:00,14.34,14.35,14.32,14.32,76600.0,10.0093,10.0163,9.9953,9.9953,76600.0
2011-09-07 12:50:00,14.32,14.33,14.31,14.31,33900.0,9.9953,10.0023,9.9884,9.9884,33900.0
2011-09-07 12:55:00,14.31,14.35,14.31,14.34,172200.0,9.9884,10.0163,9.9884,10.0093,172200.0
2011-09-07 13:00:00,14.34,14.34,14.32,14.33,58700.0,10.0093,10.0093,9.9953,10.0023,58700.0
2011-09-07 13:05:00,14.33,14.36,14.32,14.35,126200.0,10.0023,10.0233,9.9953,10.0163,126200.0
2011-09-07 13:10:00,14.34,14.36,14.34,14.35,157300.0,10.0093,10.0233,10.0093,10.0163,157300.0
2011-09-07 13:15:00,14.36,14.39,14.35,14.39,156100.0,10.0233,10.0442,10.0163,10.0442,156100.0
2011-09-07 13:20:00,14.39,14.41,14.38,14.41,101500.0,10.0442,10.0582,10.0372,10.0582,101500.0
2011-09-07 13:25:00,14.41,14.44,14.4,14.44,172900.0,10.0582,10.0791,10.0512,10.0791,172900.0
2011-09-07 13:30:00,14.44,14.45,14.42,14.42,136100.0,10.0791,10.0861,10.0651,10.0651,136100.0
2011-09-07 13:35:00,14.42,14.43,14.39,14.39,134700.0,10.0651,10.0721,10.0442,10.0442,134700.0
2011-09-07 13:40:00,14.4,14.4,14.36,14.37,52800.0,10.0512,10.0512,10.0233,10.0302,52800.0
2011-09-07 13:45:00,14.36,14.37,14.34,14.35,99800.0,10.0233,10.0302,10.0093,10.0163,99800.0
2011-09-07 13:50:00,14.35,14.35,14.34,14.34,49200.0,10.0163,10.0163,10.0093,10.0093,49200.0
2011-09-07 13:55:00,14.34,14.37,14.33,14.37,170000.0,10.0093,10.0302,10.0023,10.0302,170000.0
2011-09-07 14:00:00,14.37,14.43,14.35,14.43,253500.0,10.0302,10.0721,10.0163,10.0721,253500.0
2011-09-07 14:05:00,14.43,14.45,14.43,14.45,108800.0,10.0721,10.0861,10.0721,10.0861,108800.0
2011-09-07 14:10:00,14.45,14.45,14.42,14.44,126200.0,10.0861,10.0861,10.0651,10.0791,126200.0
2011-09-07 14:15:00,14.44,14.45,14.41,14.41,114700.0,10.0791,10.0861,10.0582,10.0582,114700.0
2011-09-07 14:20:00,14.42,14.42,14.38,14.4,183800.0,10.0651,10.0651,10.0372,10.0512,183800.0
2011-09-07 14:25:00,14.4,14.43,14.39,14.43,113900.0,10.0512,10.0721,10.0442,10.0721,113900.0
2011-09-07 14:30:00,14.43,14.44,14.42,14.42,121400.0,10.0721,10.0791,10.0651,10.0651,121400.0
2011-09-07 14:35:00,14.42,14.46,14.42,14.46,227500.0,10.0651,10.0931,10.0651,10.0931,227500.0
2011-09-07 14:40:00,14.46,14.47,14.45,14.47,178900.0,10.0931,10.1,10.0861,10.1,178900.0
2011-09-07 14:45:00,14.48,14.52,14.47,14.5,289700.0,10.107,10.1349,10.1,10.121,289700.0
2011-09-07 14:50:00,14.5,14.5,14.48,14.49,95600.0,10.121,10.121,10.107,10.114,95600.0
2011-09-07 14:55:00,14.49,14.5,14.48,14.49,295400.0,10.114,10.121,10.107,10.114,295400.0
2011-09-07 15:00:00,14.49,14.49,14.48,14.49,56200.0,10.114,10.114,10.107,10.114,56200.0
2011-09-07 15:05:00,14.49,14.49,14.48,14.49,108600.0,10.114,10.114,10.107,10.114,108600.0
2011-09-07 15:10:00,14.48,14.49,14.46,14.49,193800.0,10.107,10.114,10.0931,10.114,193800.0
2011-09-07 15:15:00,14.49,14.49,14.47,14.48,206500.0,10.114,10.114,10.1,10.107,206500.0
2011-09-07 15:20:00,14.48,14.48,14.47,14.47,81100.0,10.107,10.107,10.1,10.1,81100.0
2011-09-07 15:25:00,14.47,14.5,14.45,14.5,751100.0,10.1,10.121,10.0861,10.121,751100.0
2011-09-07 15:30:00,14.5,14.5,14.46,14.46,358300.0,10.121,10.121,10.0931,10.0931,358300.0
2011-09-07 15:35:00,14.46,14.47,14.42,14.44,462400.0,10.0931,10.1,10.0651,10.0791,462400.0
2011-09-07 15:40:00,14.44,14.45,14.41,14.44,759300.0,10.0791,10.0861,10.0582,10.0791,759300.0
2011-09-07 15:45:00,14.44,14.49,14.43,14.46,571200.0,10.0791,10.114,10.0721,10.0931,571200.0
2011-09-07 15:50:00,14.46,14.5,14.45,14.49,720100.0,10.0931,10.121,10.0861,10.114,720100.0
2011-09-07 15:55:00,14.5,14.52,14.49,14.52,990000.0,10.121,10.1349,10.114,10.1349,990000.0
2011-09-08 09:30:00,14.2,14.46,14.2,14.35,618700.0,9.9116,10.0931,9.9116,10.0163,618700.0
2011-09-08 09:35:00,14.35,14.48,14.35,14.42,174200.0,10.0163,10.107,10.0163,10.0651,174200.0
2011-09-08 09:40:00,14.43,14.52,14.41,14.52,240900.0,10.0721,10.1349,10.0582,10.1349,240900.0
2011-09-08 09:45:00,14.52,14.54,14.47,14.48,259500.0,10.1349,10.1489,10.1,10.107,259500.0
2011-09-08 09:50:00,14.47,14.48,14.41,14.46,316100.0,10.1,10.107,10.0582,10.0931,316100.0
2011-09-08 09:55:00,14.46,14.48,14.44,14.47,177100.0,10.0931,10.107,10.0791,10.1,177100.0
2011-09-08 10:00:00,14.48,14.48,14.43,14.47,234800.0,10.107,10.107,10.0721,10.1,234800.0
2011-09-08 10:05:00,14.47,14.52,14.45,14.52,163300.0,10.1,10.1349,10.0861,10.1349,163300.0
2011-09-08 10:10:00,14.52,14.58,14.51,14.57,171000.0,10.1349,10.1768,10.128,10.1698,171000.0
2011-09-08 10:15:00,14.57,14.68,14.56,14.66,391200.0,10.1698,10.2466,10.1629,10.2327,391200.0
2011-09-08 10:20:00,14.66,14.68,14.64,14.67,268900.0,10.2327,10.2466,10.2187,10.2396,268900.0
2011-09-08 10:25:00,14.67,14.76,14.67,14.72,364800.0,10.2396,10.3025,10.2396,10.2745,364800.0
2011-09-08 10:30:00,14.71,14.78,14.71,14.77,155200.0,10.2676,10.3164,10.2676,10.3094,155200.0
2011-09-08 10:35:00,14.77,14.78,14.75,14.75,115000.0,10.3094,10.3164,10.2955,10.2955,115000.0
2011-09-08 10:40:00,14.76,14.78,14.74,14.75,229400.0,10.3025,10.3164,10.2885,10.2955,229400.0
2011-09-08 10:45:00,14.75,14.76,14.69,14.7,278500.0,10.2955,10.3025,10.2536,10.2606,278500.0
2011-09-08 10:50:00,14.7,14.72,14.7,14.7,208500.0,10.2606,10.2745,10.2606,10.2606,208500.0
2011-09-08 10:55:00,14.71,14.75,14.69,14.74,1033200.0,10.2676,10.2955,10.2536,10.2885,1033200.0
2011-09-08 11:00:00,14.74,14.75,14.73,14.74,292900.0,10.2885,10.2955,10.2815,10.2885,292900.0
2011-09-08 11:05:00,14.74,14.75,14.71,14.71,126700.0,10.2885,10.2955,10.2676,10.2676,126700.0
2011-09-08 11:10:00,14.72,14.72,14.69,14.7,238800.0,10.2745,10.2745,10.2536,10.2606,238800.0
2011-09-08 11:15:00,14.7,14.71,14.67,14.69,195900.0,10.2606,10.2676,10.2396,10.2536,195900.0
2011-09-08 11:20:00,14.7,14.7,14.67,14.67,96900.0,10.2606,10.2606,10.2396,10.2396,96900.0
2011-09-08 11:25:00,14.67,14.68,14.63,14.64,154100.0,10.2396,10.2466,10.2117,10.2187,154100.0
2011-09-08 11:30:00,14.63,14.66,14.61,14.63,151200.0,10.2117,10.2327,10.1978,10.2117,151200.0
2011-09-08 11:35:00,14.63,14.68,14.62,14.68,131200.0,10.2117,10.2466,10.2047,10.2466,131200.0
2011-09-08 11:40:00,14.68,14.68,14.65,14.66,38000.0,10.2466,10.2466,10.2257,10.2327,38000.0
2011-09-08 11:45:00,14.66,14.66,14.6,14.6,187500.0,10.2327,10.2327,10.1908,10.1908,187500.0
2011-09-08 11:50:00,14.6,14.63,14.57,14.57,210400.0,10.1908,10.2117,10.1698,10.1698,210400.0
2011-09-08 11:55:00,14.57,14.57,14.52,14.56,216800.0,10.1698,10.1698,10.1349,10.1629,216800.0
2011-09-08 12:00:00,14.56,14.57,14.53,14.56,172100.0,10.1629,10.1698,10.1419,10.1629,172100.0
2011-09-08 12:05:00,14.56,14.59,14.56,14.59,111600.0,10.1629,10.1838,10.1629,10.1838,111600.0
2011-09-08 12:10:00,14.59,14.61,14.58,14.6,64300.0,10.1838,10.1978,10.1768,10.1908,64300.0
2011-09-08 12:15:00,14.6,14.61,14.59,14.6,61600.0,10.1908,10.1978,10.1838,10.1908,61600.0
2011-09-08 12:20:00,14.61,14.62,14.6,14.6,48900.0,10.1978,10.2047,10.1908,10.1908,48900.0
2011-09-08 12:25:00,14.6,14.61,14.57,14.57,117700.0,10.1908,10.1978,10.1698,10.1698,117700.0
2011-09-08 12:30:00,14.57,14.58,14.53,14.54,148000.0,10.1698,10.1768,10.1419,10.1489,148000.0
2011-09-08 12:35:00,14.54,14.55,14.51,14.51,141500.0,10.1489,10.1559,10.128,10.128,141500.0
2011-09-08 12:40:00,14.51,14.53,14.5,14.53,377000.0,10.128,10.1419,10.121,10.1419,377000.0
2011-09-08 12:45:00,14.53,14.53,14.49,14.49,183100.0,10.1419,10.1419,10.114,10.114,183100.0
2011-09-08 12:50:00,14.5,14.5,14.48,14.5,322600.0,10.121,10.121,10.107,10.121,322600.0
2011-09-08 12:55:00,14.5,14.51,14.49,14.51,139600.0,10.121,10.128,10.114,10.128,139600.0
2011-09-08 13:00:00,14.51,14.51,14.49,14.49,143100.0,10.128,10.128,10.114,10.114,143100.0
2011-09-08 13:05:00,14.49,14.53,14.49,14.52,142500.0,10.114,10.1419,10.114,10.1349,142500.0
2011-09-08 13:10:00,14.53,14.54,14.49,14.49,271000.0,10.1419,10.1489,10.114,10.114,271000.0
2011-09-08 13:15:00,14.5,14.53,14.49,14.53,52200.0,10.121,10.1419,10.114,10.1419,52200.0
2011-09-08 13:20:00,14.52,14.53,14.5,14.52,86300.0,10.1349,10.1419,10.121,10.1349,86300.0
2011-09-08 13:25:00,14.52,14.54,14.52,14.53,285300.0,10.1349,10.1489,10.1349,10.1419,285300.0
2011-09-08 13:30:00,14.53,14.59,14.49,14.51,651200.0,10.1419,10.1838,10.114,10.128,651200.0
2011-09-08 13:35:00,14.51,14.57,14.51,14.56,192900.0,10.128,10.1698,10.128,10.1629,192900.0
2011-09-08 13:40:00,14.56,14.56,14.45,14.45,436100.0,10.1629,10.1629,10.0861,10.0861,436100.0
2011-09-08 13:45:00,14.45,14.5,14.44,14.47,190000.0,10.0861,10.121,10.0791,10.1,190000.0
2011-09-08 13:50:00,14.46,14.46,14.42,14.44,225300.0,10.0931,10.0931,10.0651,10.0791,225300.0
2011-09-08 13:55:00,14.44,14.44,14.41,14.42,187200.0,10.0791,10.0791,10.0582,10.0651,187200.0
2011-09-08 14:00:00,14.42,14.42,14.37,14.41,334800.0,10.0651,10.0651,10.0302,10.0582,334800.0
2011-09-08 14:05:00,14.41,14.43,14.4,14.4,631300.0,10.0582,10.0721,10.0512,10.0512,631300.0
2011-09-08 14:10:00,14.39,14.43,14.39,14.42,388900.0,10.0442,10.0721,10.0442,10.0651,388900.0
2011-09-08 14:15:00,14.43,14.43,14.41,14.41,118600.0,10.0721,10.0721,10.0582,10.0582,118600.0
2011-09-08 14:20:00,14.42,14.44,14.39,14.41,334200.0,10.0651,10.0791,10.0442,10.0582,334200.0
2011-09-08 14:25:00,14.42,14.43,14.36,14.38,338800.0,10.0651,10.0721,10.0233,10.0372,338800.0
2011-09-08 14:30:00,14.38,14.44,14.37,14.43,303900.0,10.0372,10.0791,10.0302,10.0721,303900.0
2011-09-08 14:35:00,14.42,14.44,14.39,14.39,148700.0,10.0651,10.0791,10.0442,10.0442,148700.0
2011-09-08 14:40:00,14.39,14.42,14.38,14.42,174700.0,10.0442,10.0651,10.0372,10.0651,174700.0
2011-09-08 14:45:00,14.42,14.42,14.39,14.4,127900.0,10.0651,10.0651,10.0442,10.0512,127900.0
2011-09-08 14:50:00,14.39,14.42,14.36,14.37,123800.0,10.0442,10.0651,10.0233,10.0302,123800.0
2011-09-08 14:55:00,14.37,14.4,14.36,14.39,106800.0,10.0302,10.0512,10.0233,10.0442,106800.0
2011-09-08 15:00:00,14.39,14.39,14.35,14.36,163800.0,10.0442,10.0442,10.0163,10.0233,163800.0
2011-09-08 15:05:00,14.35,14.36,14.31,14.36,263500.0,10.0163,10.0233,9.9884,10.0233,263500.0
2011-09-08 15:10:00,14.36,14.36,14.31,14.32,134700.0,10.0233,10.0233,9.9884,9.9953,134700.0
2011-09-08 15:15:00,14.32,14.37,14.31,14.37,243700.0,9.9953,10.0302,9.9884,10.0302,243700.0
2011-09-08 15:20:00,14.37,14.4,14.36,14.4,248600.0,10.0302,10.0512,10.0233,10.0512,248600.0
2011-09-08 15:25:00,14.4,14.41,14.36,14.4,177000.0,10.0512,10.0582,10.0233,10.0512,177000.0
2011-09-08 15:30:00,14.41,14.43,14.39,14.43,305800.0,10.0582,10.0721,10.0442,10.0721,305800.0
2011-09-08 15:35:00,14.42,14.43,14.38,14.38,387800.0,10.0651,10.0721,10.0372,10.0372,387800.0
2011-09-08 15:40:00,14.38,14.43,14.37,14.4,385000.0,10.0372,10.0721,10.0302,10.0512,385000.0
2011-09-08 15:45:00,14.41,14.42,14.35,14.36,786200.0,10.0582,10.0651,10.0163,10.0233,786200.0
2011-09-08 15:50:00,14.37,14.39,14.32,14.35,717100.0,10.0302,10.0442,9.9953,10.0163,717100.0
2011-09-08 15:55:00,14.35,14.38,14.33,14.35,1391800.0,10.0163,10.0372,10.0023,10.0163,1391800.0
2011-09-09 09:30:00,14.19,14.26,14.06,14.1,439800.0,9.9046,9.9535,9.8139,9.8418,439800.0
2011-09-09 09:35:00,14.09,14.1,14.01,14.04,280500.0,9.8348,9.8418,9.779,9.7999,280500.0
2011-09-09 09:40:00,14.04,14.08,14.0,14.04,235600.0,9.7999,9.8278,9.772,9.7999,235600.0
2011-09-09 09:45:00,14.04,14.05,14.0,14.05,405200.0,9.7999,9.8069,9.772,9.8069,405200.0
2011-09-09 09:50:00,14.05,14.06,13.99,14.0,445900.0,9.8069,9.8139,9.765,9.772,445900.0
2011-09-09 09:55:00,14.01,14.01,13.98,14.0,276200.0,9.779,9.779,9.758,9.772,276200.0
2011-09-09 10:00:00,14.0,14.06,13.99,14.03,390800.0,9.772,9.8139,9.765,9.7929,390800.0
2011-09-09 10:05:00,14.04,14.04,14.0,14.01,144800.0,9.7999,9.7999,9.772,9.779,144800.0
2011-09-09 10:10:00,14.01,14.01,13.96,13.98,253500.0,9.779,9.779,9.7441,9.758,253500.0
2011-09-09 10:15:00,13.98,13.98,13.95,13.95,166000.0,9.758,9.758,9.7371,9.7371,166000.0
2011-09-09 10:20:00,13.95,13.96,13.92,13.94,127700.0,9.7371,9.7441,9.7161,9.7301,127700.0
2011-09-09 10:25:00,13.94,14.03,13.94,14.03,418200.0,9.7301,9.7929,9.7301,9.7929,418200.0
2011-09-09 10:30:00,14.03,14.04,13.97,13.98,161300.0,9.7929,9.7999,9.751,9.758,161300.0
2011-09-09 10:35:00,13.98,14.01,13.94,13.98,268500.0,9.758,9.779,9.7301,9.758,268500.0
2011-09-09 10:40:00,13.98,13.98,13.95,13.95,122000.0,9.758,9.758,9.7371,9.7371,122000.0
2011-09-09 10:45:00,13.96,13.96,13.9,13.95,410400.0,9.7441,9.7441,9.7022,9.7371,410400.0
2011-09-09 10:50:00,13.95,13.95,13.94,13.94,152300.0,9.7371,9.7371,9.7301,9.7301,152300.0
2011-09-09 10:55:00,13.94,13.95,13.9,13.91,290800.0,9.7301,9.7371,9.7022,9.7092,290800.0
2011-09-09 11:00:00,13.92,13.93,13.9,13.9,159100.0,9.7161,9.7231,9.7022,9.7022,159100.0
2011-09-09 11:05:00,13.9,13.91,13.87,13.9,186700.0,9.7022,9.7092,9.6812,9.7022,186700.0
2011-09-09 11:10:00,13.9,13.91,13.77,13.79,522600.0,9.7022,9.7092,9.6114,9.6254,522600.0
2011-09-09 11:15:00,13.78,13.8,13.76,13.76,161400.0,9.6184,9.6324,9.6045,9.6045,161400.0
2011-09-09 11:20:00,13.77,13.77,13.68,13.7,342000.0,9.6114,9.6114,9.5486,9.5626,342000.0
2011-09-09 11:25:00,13.7,13.73,13.7,13.7,239100.0,9.5626,9.5835,9.5626,9.5626,239100.0
2011-09-09 11:30:00,13.7,13.72,13.69,13.7,231100.0,9.5626,9.5765,9.5556,9.5626,231100.0
2011-09-09 11:35:00,13.7,13.71,13.66,13.66,232300.0,9.5626,9.5696,9.5347,9.5347,232300.0
2011-09-09 11:40:00,13.67,13.67,13.59,13.6,254400.0,9.5416,9.5416,9.4858,9.4928,254400.0
2011-09-09 11:45:00,13.61,13.62,13.57,13.59,256400.0,9.4998,9.5067,9.4718,9.4858,256400.0
2011-09-09 11:50:00,13.58,13.62,13.53,13.62,460500.0,9.4788,9.5067,9.4439,9.5067,460500.0
2011-09-09 11:55:00,13.62,13.66,13.61,13.64,258800.0,9.5067,9.5347,9.4998,9.5207,258800.0
2011-09-09 12:00:00,13.64,13.65,13.59,13.62,398400.0,9.5207,9.5277,9.4858,9.5067,398400.0
2011-09-09 12:05:00,13.61,13.63,13.57,13.58,222800.0,9.4998,9.5137,9.4718,9.4788,222800.0
2011-09-09 12:10:00,13.58,13.58,13.53,13.53,157700.0,9.4788,9.4788,9.4439,9.4439,157700.0
2011-09-09 12:15:00,13.53,13.54,13.5,13.51,707300.0,9.4439,9.4509,9.423,9.43,707300.0
2011-09-09 12:20:00,13.51,13.54,13.5,13.54,322800.0,9.43,9.4509,9.423,9.4509,322800.0
2011-09-09 12:25:00,13.54,13.54,13.5,13.5,134000.0,9.4509,9.4509,9.423,9.423,134000.0
2011-09-09 12:30:00,13.51,13.51,13.49,13.51,797500.0,9.43,9.43,9.416,9.43,797500.0
2011-09-09 12:35:00,13.51,13.52,13.49,13.52,166000.0,9.43,9.4369,9.416,9.4369,166000.0
2011-09-09 12:40:00,13.52,13.52,13.49,13.51,295300.0,9.4369,9.4369,9.416,9.43,295300.0
2011-09-09 12:45:00,13.51,13.54,13.5,13.54,287500.0,9.43,9.4509,9.423,9.4509,287500.0
2011-09-09 12:50:00,13.53,13.54,13.5,13.5,275200.0,9.4439,9.4509,9.423,9.423,275200.0
2011-09-09 12:55:00,13.5,13.6,13.5,13.59,413900.0,9.423,9.4928,9.423,9.4858,413900.0
2011-09-09 13:00:00,13.6,13.6,13.55,13.56,220300.0,9.4928,9.4928,9.4579,9.4649,220300.0
2011-09-09 13:05:00,13.56,13.57,13.55,13.57,238800.0,9.4649,9.4718,9.4579,9.4718,238800.0
2011-09-09 13:10:00,13.57,13.61,13.54,13.61,672200.0,9.4718,9.4998,9.4509,9.4998,672200.0
2011-09-09 13:15:00,13.6,13.63,13.59,13.6,379400.0,9.4928,9.5137,9.4858,9.4928,379400.0
2011-09-09 13:20:00,13.6,13.6,13.55,13.56,528200.0,9.4928,9.4928,9.4579,9.4649,528200.0
2011-09-09 13:25:00,13.55,13.58,13.52,13.58,388800.0,9.4579,9.4788,9.4369,9.4788,388800.0
2011-09-09 13:30:00,13.58,13.59,13.52,13.53,271300.0,9.4788,9.4858,9.4369,9.4439,271300.0
2011-09-09 13:35:00,13.53,13.55,13.52,13.54,205400.0,9.4439,9.4579,9.4369,9.4509,205400.0
2011-09-09 13:40:00,13.54,13.55,13.5,13.51,634800.0,9.4509,9.4579,9.423,9.43,634800.0
2011-09-09 13:45:00,13.51,13.52,13.49,13.5,382400.0,9.43,9.4369,9.416,9.423,382400.0
2011-09-09 13:50:00,13.51,13.54,13.49,13.54,556100.0,9.43,9.4509,9.416,9.4509,556100.0
2011-09-09 13:55:00,13.53,13.54,13.49,13.5,396400.0,9.4439,9.4509,9.416,9.423,396400.0
2011-09-09 14:00:00,13.5,13.54,13.49,13.54,234300.0,9.423,9.4509,9.416,9.4509,234300.0
2011-09-09 14:05:00,13.54,13.56,13.52,13.55,254900.0,9.4509,9.4649,9.4369,9.4579,254900.0
2011-09-09 14:10:00,13.55,13.56,13.5,13.51,252900.0,9.4579,9.4649,9.423,9.43,252900.0
2011-09-09 14:15:00,13.51,13.52,13.5,13.51,252000.0,9.43,9.4369,9.423,9.43,252000.0
2011-09-09 14:20:00,13.51,13.51,13.49,13.51,569200.0,9.43,9.43,9.416,9.43,569200.0
2011-09-09 14:25:00,13.5,13.52,13.5,13.51,194700.0,9.423,9.4369,9.423,9.43,194700.0
2011-09-09 14:30:00,13.51,13.52,13.5,13.52,272500.0,9.43,9.4369,9.423,9.4369,272500.0
2011-09-09 14:35:00,13.51,13.53,13.5,13.53,289600.0,9.43,9.4439,9.423,9.4439,289600.0
2011-09-09 14:40:00,13.53,13.56,13.52,13.54,342900.0,9.4439,9.4649,9.4369,9.4509,342900.0
2011-09-09 14:45:00,13.54,13.54,13.51,13.51,123500.0,9.4509,9.4509,9.43,9.43,123500.0
2011-09-09 14:50:00,13.51,13.52,13.5,13.51,171800.0,9.43,9.4369,9.423,9.43,171800.0
2011-09-09 14:55:00,13.51,13.52,13.5,13.51,546700.0,9.43,9.4369,9.423,9.43,546700.0
2011-09-09 15:00:00,13.51,13.54,13.49,13.54,1403800.0,9.43,9.4509,9.416,9.4509,1403800.0
2011-09-09 15:05:00,13.54,13.55,13.53,13.54,410100.0,9.4509,9.4579,9.4439,9.4509,410100.0
2011-09-09 15:10:00,13.55,13.55,13.52,13.55,293500.0,9.4579,9.4579,9.4369,9.4579,293500.0
2011-09-09 15:15:00,13.55,13.56,13.52,13.56,327300.0,9.4579,9.4649,9.4369,9.4649,327300.0
2011-09-09 15:20:00,13.56,13.56,13.54,13.56,324000.0,9.4649,9.4649,9.4509,9.4649,324000.0
2011-09-09 15:25:00,13.56,13.56,13.53,13.53,242600.0,9.4649,9.4649,9.4439,9.4439,242600.0
2011-09-09 15:30:00,13.53,13.57,13.53,13.55,365200.0,9.4439,9.4718,9.4439,9.4579,365200.0
2011-09-09 15:35:00,13.55,13.63,13.54,13.62,514900.0,9.4579,9.5137,9.4509,9.5067,514900.0
2011-09-09 15:40:00,13.62,13.63,13.57,13.6,583000.0,9.5067,9.5137,9.4718,9.4928,583000.0
2011-09-09 15:45:00,13.6,13.65,13.59,13.62,757300.0,9.4928,9.5277,9.4858,9.5067,757300.0
2011-09-09 15:50:00,13.62,13.62,13.59,13.6,993300.0,9.5067,9.5067,9.4858,9.4928,993300.0
2011-09-09 15:55:00,13.6,13.61,13.57,13.58,1137300.0,9.4928,9.4998,9.4718,9.4788,1137300.0
2011-09-12 09:30:00,13.41,13.51,13.28,13.29,621200.0,9.3602,9.43,9.2694,9.2764,621200.0
2011-09-12 09:35:00,13.29,13.36,13.26,13.34,289700.0,9.2764,9.3253,9.2555,9.3113,289700.0
2011-09-12 09:40:00,13.34,13.44,13.32,13.42,841000.0,9.3113,9.3811,9.2973,9.3671,841000.0
2011-09-12 09:45:00,13.42,13.43,13.39,13.41,453500.0,9.3671,9.3741,9.3462,9.3602,453500.0
2011-09-12 09:50:00,13.4,13.45,13.4,13.41,347800.0,9.3532,9.3881,9.3532,9.3602,347800.0
2011-09-12 09:55:00,13.4,13.47,13.4,13.4,619100.0,9.3532,9.402,9.3532,9.3532,619100.0
2011-09-12 10:00:00,13.4,13.41,13.34,13.37,380100.0,9.3532,9.3602,9.3113,9.3322,380100.0
2011-09-12 10:05:00,13.36,13.44,13.33,13.4,1320700.0,9.3253,9.3811,9.3043,9.3532,1320700.0
2011-09-12 10:10:00,13.41,13.42,13.33,13.34,836300.0,9.3602,9.3671,9.3043,9.3113,836300.0
2011-09-12 10:15:00,13.34,13.37,13.28,13.3,215300.0,9.3113,9.3322,9.2694,9.2834,215300.0
2011-09-12 10:20:00,13.3,13.34,13.29,13.31,470100.0,9.2834,9.3113,9.2764,9.2904,470100.0
2011-09-12 10:25:00,13.31,13.31,13.26,13.27,144600.0,9.2904,9.2904,9.2555,9.2624,144600.0
2011-09-12 10:30:00,13.26,13.28,13.22,13.22,261800.0,9.2555,9.2694,9.2275,9.2275,261800.0
2011-09-12 10:35:00,13.22,13.26,13.21,13.26,135200.0,9.2275,9.2555,9.2206,9.2555,135200.0
2011-09-12 10:40:00,13.25,13.26,13.2,13.22,166500.0,9.2485,9.2555,9.2136,9.2275,166500.0
2011-09-12 10:45:00,13.22,13.24,13.2,13.2,369900.0,9.2275,9.2415,9.2136,9.2136,369900.0
2011-09-12 10:50:00,13.21,13.23,13.19,13.22,265000.0,9.2206,9.2345,9.2066,9.2275,265000.0
2011-09-12 10:55:00,13.23,13.23,13.14,13.15,203900.0,9.2345,9.2345,9.1717,9.1787,203900.0
2011-09-12 11:00:00,13.15,13.15,13.14,13.14,109300.0,9.1787,9.1787,9.1717,9.1717,109300.0
2011-09-12 11:05:00,13.15,13.15,13.12,13.14,232200.0,9.1787,9.1787,9.1577,9.1717,232200.0
2011-09-12 11:10:00,13.15,13.15,13.11,13.15,153000.0,9.1787,9.1787,9.1508,9.1787,153000.0
2011-09-12 11:15:00,13.15,13.2,13.15,13.19,152900.0,9.1787,9.2136,9.1787,9.2066,152900.0
2011-09-12 11:20:00,13.19,13.2,13.17,13.19,163300.0,9.2066,9.2136,9.1926,9.2066,163300.0
2011-09-12 11:25:00,13.2,13.27,13.2,13.27,571600.0,9.2136,9.2624,9.2136,9.2624,571600.0
2011-09-12 11:30:00,13.27,13.28,13.25,13.28,283600.0,9.2624,9.2694,9.2485,9.2694,283600.0
2011-09-12 11:35:00,13.28,13.34,13.27,13.33,580800.0,9.2694,9.3113,9.2624,9.3043,580800.0
2011-09-12 11:40:00,13.33,13.38,13.33,13.37,220000.0,9.3043,9.3392,9.3043,9.3322,220000.0
2011-09-12 11:45:00,13.36,13.38,13.36,13.37,383500.0,9.3253,9.3392,9.3253,9.3322,383500.0
2011-09-12 11:50:00,13.36,13.37,13.34,13.34,146700.0,9.3253,9.3322,9.3113,9.3113,146700.0
2011-09-12 11:55:00,13.34,13.35,13.33,13.34,272100.0,9.3113,9.3183,9.3043,9.3113,272100.0
2011-09-12 12:00:00,13.35,13.38,13.34,13.35,209800.0,9.3183,9.3392,9.3113,9.3183,209800.0
2011-09-12 12:05:00,13.35,13.35,13.31,13.31,147000.0,9.3183,9.3183,9.2904,9.2904,147000.0
2011-09-12 12:10:00,13.31,13.33,13.31,13.32,105700.0,9.2904,9.3043,9.2904,9.2973,105700.0
2011-09-12 12:15:00,13.32,13.33,13.31,13.31,115700.0,9.2973,9.3043,9.2904,9.2904,115700.0
2011-09-12 12:20:00,13.31,13.34,13.3,13.33,353300.0,9.2904,9.3113,9.2834,9.3043,353300.0
2011-09-12 12:25:00,13.34,13.4,13.33,13.39,197800.0,9.3113,9.3532,9.3043,9.3462,197800.0
2011-09-12 12:30:00,13.39,13.4,13.33,13.36,243400.0,9.3462,9.3532,9.3043,9.3253,243400.0
2011-09-12 12:35:00,13.36,13.36,13.34,13.34,145400.0,9.3253,9.3253,9.3113,9.3113,145400.0
2011-09-12 12:40:00,13.34,13.34,13.32,13.33,153300.0,9.3113,9.3113,9.2973,9.3043,153300.0
2011-09-12 12:45:00,13.33,13.37,13.32,13.35,158300.0,9.3043,9.3322,9.2973,9.3183,158300.0
2011-09-12 12:50:00,13.35,13.37,13.35,13.35,135600.0,9.3183,9.3322,9.3183,9.3183,135600.0
2011-09-12 12:55:00,13.35,13.37,13.35,13.37,205500.0,9.3183,9.3322,9.3183,9.3322,205500.0
2011-09-12 13:00:00,13.37,13.41,13.35,13.39,259400.0,9.3322,9.3602,9.3183,9.3462,259400.0
2011-09-12 13:05:00,13.38,13.39,13.34,13.35,123400.0,9.3392,9.3462,9.3113,9.3183,123400.0
2011-09-12 13:10:00,13.34,13.4,13.34,13.37,156400.0,9.3113,9.3532,9.3113,9.3322,156400.0
2011-09-12 13:15:00,13.38,13.38,13.34,13.36,196400.0,9.3392,9.3392,9.3113,9.3253,196400.0
2011-09-12 13:20:00,13.36,13.37,13.35,13.36,89000.0,9.3253,9.3322,9.3183,9.3253,89000.0
2011-09-12 13:25:00,13.36,13.37,13.33,13.34,156100.0,9.3253,9.3322,9.3043,9.3113,156100.0
2011-09-12 13:30:00,13.34,13.35,13.3,13.3,157000.0,9.3113,9.3183,9.2834,9.2834,157000.0
2011-09-12 13:35:00,13.31,13.31,13.27,13.28,68000.0,9.2904,9.2904,9.2624,9.2694,68000.0
2011-09-12 13:40:00,13.28,13.3,13.27,13.28,483200.0,9.2694,9.2834,9.2624,9.2694,483200.0
2011-09-12 13:45:00,13.28,13.33,13.28,13.33,245300.0,9.2694,9.3043,9.2694,9.3043,245300.0
2011-09-12 13:50:00,13.33,13.36,13.33,13.35,879100.0,9.3043,9.3253,9.3043,9.3183,879100.0
2011-09-12 13:55:00,13.35,13.4,13.35,13.38,813800.0,9.3183,9.3532,9.3183,9.3392,813800.0
2011-09-12 14:00:00,13.38,13.39,13.33,13.34,571200.0,9.3392,9.3462,9.3043,9.3113,571200.0
2011-09-12 14:05:00,13.34,13.35,13.31,13.35,251000.0,9.3113,9.3183,9.2904,9.3183,251000.0
2011-09-12 14:10:00,13.35,13.35,13.29,13.33,376600.0,9.3183,9.3183,9.2764,9.3043,376600.0
2011-09-12 14:15:00,13.34,13.35,13.32,13.33,122600.0,9.3113,9.3183,9.2973,9.3043,122600.0
2011-09-12 14:20:00,13.32,13.37,13.3,13.35,219800.0,9.2973,9.3322,9.2834,9.3183,219800.0
2011-09-12 14:25:00,13.36,13.37,13.32,13.33,162600.0,9.3253,9.3322,9.2973,9.3043,162600.0
2011-09-12 14:30:00,13.34,13.37,13.32,13.37,147200.0,9.3113,9.3322,9.2973,9.3322,147200.0
2011-09-12 14:35:00,13.37,13.44,13.37,13.4,539700.0,9.3322,9.3811,9.3322,9.3532,539700.0
2011-09-12 14:40:00,13.4,13.43,13.39,13.41,924300.0,9.3532,9.3741,9.3462,9.3602,924300.0
2011-09-12 14:45:00,13.41,13.41,13.35,13.37,140400.0,9.3602,9.3602,9.3183,9.3322,140400.0
2011-09-12 14:50:00,13.36,13.37,13.34,13.35,167800.0,9.3253,9.3322,9.3113,9.3183,167800.0
2011-09-12 14:55:00,13.35,13.35,13.29,13.33,457300.0,9.3183,9.3183,9.2764,9.3043,457300.0
2011-09-12 15:00:00,13.34,13.35,13.31,13.33,190000.0,9.3113,9.3183,9.2904,9.3043,190000.0
2011-09-12 15:05:00,13.33,13.35,13.32,13.32,168800.0,9.3043,9.3183,9.2973,9.2973,168800.0
2011-09-12 15:10:00,13.32,13.37,13.32,13.35,109600.0,9.2973,9.3322,9.2973,9.3183,109600.0
2011-09-12 15:15:00,13.35,13.36,13.3,13.3,287900.0,9.3183,9.3253,9.2834,9.2834,287900.0
2011-09-12 15:20:00,13.3,13.35,13.27,13.35,409600.0,9.2834,9.3183,9.2624,9.3183,409600.0
2011-09-12 15:25:00,13.35,13.37,13.34,13.36,288500.0,9.3183,9.3322,9.3113,9.3253,288500.0
2011-09-12 15:30:00,13.36,13.41,13.36,13.4,673200.0,9.3253,9.3602,9.3253,9.3532,673200.0
2011-09-12 15:35:00,13.41,13.42,13.38,13.41,738200.0,9.3602,9.3671,9.3392,9.3602,738200.0
2011-09-12 15:40:00,13.41,13.43,13.39,13.41,802800.0,9.3602,9.3741,9.3462,9.3602,802800.0
2011-09-12 15:45:00,13.42,13.44,13.41,13.42,852900.0,9.3671,9.3811,9.3602,9.3671,852900.0
2011-09-12 15:50:00,13.41,13.48,13.41,13.45,1863700.0,9.3602,9.409,9.3602,9.3881,1863700.0
2011-09-12 15:55:00,13.45,13.54,13.44,13.52,1745800.0,9.3881,9.4509,9.3811,9.4369,1745800.0
2011-09-13 09:30:00,13.57,13.57,13.5,13.5,383000.0,9.4718,9.4718,9.423,9.423,383000.0
2011-09-13 09:35:00,13.5,13.53,13.46,13.48,157600.0,9.423,9.4439,9.3951,9.409,157600.0
2011-09-13 09:40:00,13.48,13.51,13.47,13.49,153200.0,9.409,9.43,9.402,9.416,153200.0
2011-09-13 09:45:00,13.5,13.54,13.47,13.52,345700.0,9.423,9.4509,9.402,9.4369,345700.0
2011-09-13 09:50:00,13.53,13.59,13.53,13.58,202200.0,9.4439,9.4858,9.4439,9.4788,202200.0
2011-09-13 09:55:00,13.58,13.67,13.57,13.67,263300.0,9.4788,9.5416,9.4718,9.5416,263300.0
2011-09-13 10:00:00,13.66,13.69,13.64,13.68,240600.0,9.5347,9.5556,9.5207,9.5486,240600.0
2011-09-13 10:05:00,13.68,13.78,13.68,13.77,551400.0,9.5486,9.6184,9.5486,9.6114,551400.0
2011-09-13 10:10:00,13.76,13.79,13.74,13.75,505900.0,9.6045,9.6254,9.5905,9.5975,505900.0
2011-09-13 10:15:00,13.75,13.76,13.72,13.74,139000.0,9.5975,9.6045,9.5765,9.5905,139000.0
2011-09-13 10:20:00,13.74,13.74,13.68,13.69,309400.0,9.5905,9.5905,9.5486,9.5556,309400.0
2011-09-13 10:25:00,13.7,13.71,13.69,13.7,287000.0,9.5626,9.5696,9.5556,9.5626,287000.0
2011-09-13 10:30:00,13.7,13.73,13.65,13.67,277700.0,9.5626,9.5835,9.5277,9.5416,277700.0
2011-09-13 10:35:00,13.67,13.7,13.65,13.69,165500.0,9.5416,9.5626,9.5277,9.5556,165500.0
2011-09-13 10:40:00,13.7,13.71,13.68,13.68,207700.0,9.5626,9.5696,9.5486,9.5486,207700.0
2011-09-13 10:45:00,13.69,13.71,13.68,13.69,172800.0,9.5556,9.5696,9.5486,9.5556,172800.0
2011-09-13 10:50:00,13.7,13.71,13.63,13.65,231500.0,9.5626,9.5696,9.5137,9.5277,231500.0
2011-09-13 10:55:00,13.65,13.71,13.62,13.7,420300.0,9.5277,9.5696,9.5067,9.5626,420300.0
2011-09-13 11:00:00,13.69,13.73,13.67,13.7,233400.0,9.5556,9.5835,9.5416,9.5626,233400.0
2011-09-13 11:05:00,13.69,13.7,13.66,13.66,332600.0,9.5556,9.5626,9.5347,9.5347,332600.0
2011-09-13 11:10:00,13.66,13.7,13.66,13.69,302400.0,9.5347,9.5626,9.5347,9.5556,302400.0
2011-09-13 11:15:00,13.68,13.7,13.59,13.6,297600.0,9.5486,9.5626,9.4858,9.4928,297600.0
2011-09-13 11:20:00,13.6,13.64,13.58,13.62,894600.0,9.4928,9.5207,9.4788,9.5067,894600.0
2011-09-13 11:25:00,13.62,13.62,13.58,13.6,306600.0,9.5067,9.5067,9.4788,9.4928,306600.0
2011-09-13 11:30:00,13.62,13.62,13.56,13.6,277700.0,9.5067,9.5067,9.4649,9.4928,277700.0
2011-09-13 11:35:00,13.6,13.63,13.59,13.61,199400.0,9.4928,9.5137,9.4858,9.4998,199400.0
2011-09-13 11:40:00,13.62,13.62,13.58,13.62,162000.0,9.5067,9.5067,9.4788,9.5067,162000.0
2011-09-13 11:45:00,13.62,13.65,13.59,13.61,219700.0,9.5067,9.5277,9.4858,9.4998,219700.0
2011-09-13 11:50:00,13.61,13.64,13.59,13.62,134000.0,9.4998,9.5207,9.4858,9.5067,134000.0
2011-09-13 11:55:00,13.62,13.64,13.61,13.62,282200.0,9.5067,9.5207,9.4998,9.5067,282200.0
2011-09-13 12:00:00,13.62,13.62,13.55,13.57,179800.0,9.5067,9.5067,9.4579,9.4718,179800.0
2011-09-13 12:05:00,13.56,13.61,13.56,13.61,91300.0,9.4649,9.4998,9.4649,9.4998,91300.0
2011-09-13 12:10:00,13.62,13.65,13.59,13.65,104900.0,9.5067,9.5277,9.4858,9.5277,104900.0
2011-09-13 12:15:00,13.65,13.71,13.64,13.68,298200.0,9.5277,9.5696,9.5207,9.5486,298200.0
2011-09-13 12:20:00,13.68,13.71,13.67,13.68,249800.0,9.5486,9.5696,9.5416,9.5486,249800.0
2011-09-13 12:25:00,13.68,13.71,13.66,13.7,147600.0,9.5486,9.5696,9.5347,9.5626,147600.0
2011-09-13 12:30:00,13.7,13.7,13.66,13.69,113900.0,9.5626,9.5626,9.5347,9.5556,113900.0
2011-09-13 12:35:00,13.69,13.71,13.67,13.7,147800.0,9.5556,9.5696,9.5416,9.5626,147800.0
2011-09-13 12:40:00,13.7,13.71,13.68,13.7,113900.0,9.5626,9.5696,9.5486,9.5626,113900.0
2011-09-13 12:45:00,13.7,13.71,13.69,13.69,151300.0,9.5626,9.5696,9.5556,9.5556,151300.0
2011-09-13 12:50:00,13.69,13.71,13.69,13.69,89800.0,9.5556,9.5696,9.5556,9.5556,89800.0
2011-09-13 12:55:00,13.69,13.71,13.67,13.7,136900.0,9.5556,9.5696,9.5416,9.5626,136900.0
2011-09-13 13:00:00,13.7,13.71,13.69,13.7,139100.0,9.5626,9.5696,9.5556,9.5626,139100.0
2011-09-13 13:05:00,13.7,13.71,13.69,13.7,156500.0,9.5626,9.5696,9.5556,9.5626,156500.0
2011-09-13 13:10:00,13.69,13.71,13.68,13.71,231900.0,9.5556,9.5696,9.5486,9.5696,231900.0
2011-09-13 13:15:00,13.71,13.71,13.69,13.7,55800.0,9.5696,9.5696,9.5556,9.5626,55800.0
2011-09-13 13:20:00,13.7,13.71,13.68,13.69,250700.0,9.5626,9.5696,9.5486,9.5556,250700.0
2011-09-13 13:25:00,13.7,13.71,13.7,13.71,87500.0,9.5626,9.5696,9.5626,9.5696,87500.0
2011-09-13 13:30:00,13.71,13.71,13.67,13.7,166400.0,9.5696,9.5696,9.5416,9.5626,166400.0
2011-09-13 13:35:00,13.7,13.71,13.69,13.71,224200.0,9.5626,9.5696,9.5556,9.5696,224200.0
2011-09-13 13:40:00,13.71,13.71,13.7,13.71,96000.0,9.5696,9.5696,9.5626,9.5696,96000.0
2011-09-13 13:45:00,13.71,13.73,13.7,13.72,775100.0,9.5696,9.5835,9.5626,9.5765,775100.0
2011-09-13 13:50:00,13.71,13.72,13.71,13.71,84600.0,9.5696,9.5765,9.5696,9.5696,84600.0
2011-09-13 13:55:00,13.72,13.72,13.69,13.71,387700.0,9.5765,9.5765,9.5556,9.5696,387700.0
2011-09-13 14:00:00,13.71,13.72,13.69,13.71,222900.0,9.5696,9.5765,9.5556,9.5696,222900.0
2011-09-13 14:05:00,13.71,13.72,13.69,13.71,257600.0,9.5696,9.5765,9.5556,9.5696,257600.0
2011-09-13 14:10:00,13.71,13.72,13.68,13.71,178300.0,9.5696,9.5765,9.5486,9.5696,178300.0
2011-09-13 14:15:00,13.71,13.71,13.7,13.7,126200.0,9.5696,9.5696,9.5626,9.5626,126200.0
2011-09-13 14:20:00,13.71,13.72,13.7,13.72,302900.0,9.5696,9.5765,9.5626,9.5765,302900.0
2011-09-13 14:25:00,13.71,13.72,13.71,13.71,149400.0,9.5696,9.5765,9.5696,9.5696,149400.0
2011-09-13 14:30:00,13.71,13.72,13.71,13.72,173200.0,9.5696,9.5765,9.5696,9.5765,173200.0
2011-09-13 14:35:00,13.71,13.73,13.71,13.73,210900.0,9.5696,9.5835,9.5696,9.5835,210900.0
2011-09-13 14:40:00,13.72,13.73,13.72,13.73,84200.0,9.5765,9.5835,9.5765,9.5835,84200.0
2011-09-13 14:45:00,13.72,13.73,13.69,13.69,194700.0,9.5765,9.5835,9.5556,9.5556,194700.0
2011-09-13 14:50:00,13.69,13.71,13.68,13.71,181000.0,9.5556,9.5696,9.5486,9.5696,181000.0
2011-09-13 14:55:00,13.71,13.73,13.67,13.7,914000.0,9.5696,9.5835,9.5416,9.5626,914000.0
2011-09-13 15:00:00,13.7,13.71,13.69,13.7,467300.0,9.5626,9.5696,9.5556,9.5626,467300.0
2011-09-13 15:05:00,13.7,13.71,13.68,13.7,192000.0,9.5626,9.5696,9.5486,9.5626,192000.0
2011-09-13 15:10:00,13.7,13.71,13.68,13.69,244000.0,9.5626,9.5696,9.5486,9.5556,244000.0
2011-09-13 15:15:00,13.69,13.7,13.62,13.62,425100.0,9.5556,9.5626,9.5067,9.5067,425100.0
2011-09-13 15:20:00,13.62,13.66,13.6,13.66,183900.0,9.5067,9.5347,9.4928,9.5347,183900.0
2011-09-13 15:25:00,13.66,13.71,13.62,13.7,288700.0,9.5347,9.5696,9.5067,9.5626,288700.0
2011-09-13 15:30:00,13.7,13.72,13.69,13.71,564600.0,9.5626,9.5765,9.5556,9.5696,564600.0
2011-09-13 15:35:00,13.72,13.72,13.68,13.7,518900.0,9.5765,9.5765,9.5486,9.5626,518900.0
2011-09-13 15:40:00,13.7,13.72,13.69,13.71,539800.0,9.5626,9.5765,9.5556,9.5696,539800.0
2011-09-13 15:45:00,13.71,13.72,13.7,13.71,476100.0,9.5696,9.5765,9.5626,9.5696,476100.0
2011-09-13 15:50:00,13.71,13.72,13.66,13.68,640400.0,9.5696,9.5765,9.5347,9.5486,640400.0
2011-09-13 15:55:00,13.69,13.71,13.68,13.7,726400.0,9.5556,9.5696,9.5486,9.5626,726400.0
2011-09-14 09:30:00,13.76,13.81,13.7,13.76,223400.0,9.6045,9.6394,9.5626,9.6045,223400.0
2011-09-14 09:35:00,13.77,13.78,13.66,13.66,244400.0,9.6114,9.6184,9.5347,9.5347,244400.0
2011-09-14 09:40:00,13.66,13.76,13.64,13.72,171400.0,9.5347,9.6045,9.5207,9.5765,171400.0
2011-09-14 09:45:00,13.72,13.79,13.71,13.77,232400.0,9.5765,9.6254,9.5696,9.6114,232400.0
2011-09-14 09:50:00,13.77,13.79,13.7,13.7,235200.0,9.6114,9.6254,9.5626,9.5626,235200.0
2011-09-14 09:55:00,13.71,13.79,13.69,13.76,378000.0,9.5696,9.6254,9.5556,9.6045,378000.0
2011-09-14 10:00:00,13.76,13.77,13.68,13.71,178700.0,9.6045,9.6114,9.5486,9.5696,178700.0
2011-09-14 10:05:00,13.71,13.75,13.69,13.69,104600.0,9.5696,9.5975,9.5556,9.5556,104600.0
2011-09-14 10:10:00,13.68,13.71,13.67,13.68,153800.0,9.5486,9.5696,9.5416,9.5486,153800.0
2011-09-14 10:15:00,13.67,13.67,13.52,13.52,202700.0,9.5416,9.5416,9.4369,9.4369,202700.0
2011-09-14 10:20:00,13.52,13.58,13.5,13.56,170700.0,9.4369,9.4788,9.423,9.4649,170700.0
2011-09-14 10:25:00,13.57,13.61,13.55,13.58,98900.0,9.4718,9.4998,9.4579,9.4788,98900.0
2011-09-14 10:30:00,13.58,13.59,13.52,13.52,597900.0,9.4788,9.4858,9.4369,9.4369,597900.0
2011-09-14 10:35:00,13.52,13.54,13.49,13.54,201500.0,9.4369,9.4509,9.416,9.4509,201500.0
2011-09-14 10:40:00,13.55,13.55,13.48,13.49,157600.0,9.4579,9.4579,9.409,9.416,157600.0
2011-09-14 10:45:00,13.49,13.51,13.43,13.46,307600.0,9.416,9.43,9.3741,9.3951,307600.0
2011-09-14 10:50:00,13.46,13.49,13.43,13.48,240900.0,9.3951,9.416,9.3741,9.409,240900.0
2011-09-14 10:55:00,13.49,13.53,13.47,13.53,119000.0,9.416,9.4439,9.402,9.4439,119000.0
2011-09-14 11:00:00,13.52,13.53,13.5,13.52,389000.0,9.4369,9.4439,9.423,9.4369,389000.0
2011-09-14 11:05:00,13.53,13.59,13.53,13.57,103800.0,9.4439,9.4858,9.4439,9.4718,103800.0
2011-09-14 11:10:00,13.57,13.58,13.55,13.57,207100.0,9.4718,9.4788,9.4579,9.4718,207100.0
2011-09-14 11:15:00,13.58,13.58,13.52,13.52,253000.0,9.4788,9.4788,9.4369,9.4369,253000.0
2011-09-14 11:20:00,13.52,13.57,13.51,13.57,200500.0,9.4369,9.4718,9.43,9.4718,200500.0
2011-09-14 11:25:00,13.57,13.65,13.56,13.64,334800.0,9.4718,9.5277,9.4649,9.5207,334800.0
2011-09-14 11:30:00,13.65,13.67,13.64,13.66,135900.0,9.5277,9.5416,9.5207,9.5347,135900.0
2011-09-14 11:35:00,13.66,13.67,13.64,13.66,149500.0,9.5347,9.5416,9.5207,9.5347,149500.0
2011-09-14 11:40:00,13.67,13.67,13.63,13.63,76100.0,9.5416,9.5416,9.5137,9.5137,76100.0
2011-09-14 11:45:00,13.64,13.65,13.63,13.64,102900.0,9.5207,9.5277,9.5137,9.5207,102900.0
2011-09-14 11:50:00,13.64,13.69,13.63,13.68,129900.0,9.5207,9.5556,9.5137,9.5486,129900.0
2011-09-14 11:55:00,13.68,13.68,13.67,13.68,78500.0,9.5486,9.5486,9.5416,9.5486,78500.0
2011-09-14 12:00:00,13.67,13.7,13.67,13.68,129100.0,9.5416,9.5626,9.5416,9.5486,129100.0
2011-09-14 12:05:00,13.69,13.69,13.67,13.69,72400.0,9.5556,9.5556,9.5416,9.5556,72400.0
2011-09-14 12:10:00,13.69,13.7,13.68,13.7,88200.0,9.5556,9.5626,9.5486,9.5626,88200.0
2011-09-14 12:15:00,13.7,13.7,13.67,13.68,76400.0,9.5626,9.5626,9.5416,9.5486,76400.0
2011-09-14 12:20:00,13.67,13.68,13.66,13.67,103800.0,9.5416,9.5486,9.5347,9.5416,103800.0
2011-09-14 12:25:00,13.66,13.68,13.66,13.67,306500.0,9.5347,9.5486,9.5347,9.5416,306500.0
2011-09-14 12:30:00,13.67,13.7,13.67,13.69,164100.0,9.5416,9.5626,9.5416,9.5556,164100.0
2011-09-14 12:35:00,13.69,13.73,13.69,13.73,158300.0,9.5556,9.5835,9.5556,9.5835,158300.0
2011-09-14 12:40:00,13.73,13.73,13.68,13.69,514700.0,9.5835,9.5835,9.5486,9.5556,514700.0
2011-09-14 12:45:00,13.7,13.71,13.64,13.66,1132900.0,9.5626,9.5696,9.5207,9.5347,1132900.0
2011-09-14 12:50:00,13.66,13.67,13.66,13.67,70500.0,9.5347,9.5416,9.5347,9.5416,70500.0
2011-09-14 12:55:00,13.67,13.68,13.63,13.65,817400.0,9.5416,9.5486,9.5137,9.5277,817400.0
2011-09-14 13:00:00,13.65,13.66,13.64,13.65,366300.0,9.5277,9.5347,9.5207,9.5277,366300.0
2011-09-14 13:05:00,13.64,13.66,13.63,13.65,443600.0,9.5207,9.5347,9.5137,9.5277,443600.0
2011-09-14 13:10:00,13.65,13.66,13.64,13.65,316200.0,9.5277,9.5347,9.5207,9.5277,316200.0
2011-09-14 13:15:00,13.65,13.66,13.63,13.65,290800.0,9.5277,9.5347,9.5137,9.5277,290800.0
2011-09-14 13:20:00,13.65,13.65,13.63,13.65,236700.0,9.5277,9.5277,9.5137,9.5277,236700.0
2011-09-14 13:25:00,13.65,13.65,13.63,13.65,88600.0,9.5277,9.5277,9.5137,9.5277,88600.0
2011-09-14 13:30:00,13.65,13.66,13.62,13.64,399800.0,9.5277,9.5347,9.5067,9.5207,399800.0
2011-09-14 13:35:00,13.63,13.67,13.6,13.65,670800.0,9.5137,9.5416,9.4928,9.5277,670800.0
2011-09-14 13:40:00,13.64,13.69,13.64,13.65,600300.0,9.5207,9.5556,9.5207,9.5277,600300.0
2011-09-14 13:45:00,13.65,13.7,13.65,13.7,139900.0,9.5277,9.5626,9.5277,9.5626,139900.0
2011-09-14 13:50:00,13.7,13.7,13.67,13.68,289600.0,9.5626,9.5626,9.5416,9.5486,289600.0
2011-09-14 13:55:00,13.68,13.68,13.6,13.62,860900.0,9.5486,9.5486,9.4928,9.5067,860900.0
2011-09-14 14:00:00,13.62,13.66,13.62,13.65,280700.0,9.5067,9.5347,9.5067,9.5277,280700.0
2011-09-14 14:05:00,13.65,13.7,13.64,13.68,330700.0,9.5277,9.5626,9.5207,9.5486,330700.0
2011-09-14 14:10:00,13.68,13.7,13.68,13.7,86700.0,9.5486,9.5626,9.5486,9.5626,86700.0
2011-09-14 14:15:00,13.7,13.74,13.69,13.72,458100.0,9.5626,9.5905,9.5556,9.5765,458100.0
2011-09-14 14:20:00,13.72,13.74,13.69,13.7,291300.0,9.5765,9.5905,9.5556,9.5626,291300.0
2011-09-14 14:25:00,13.7,13.72,13.68,13.72,1345600.0,9.5626,9.5765,9.5486,9.5765,1345600.0
2011-09-14 14:30:00,13.72,13.76,13.71,13.76,645600.0,9.5765,9.6045,9.5696,9.6045,645600.0
2011-09-14 14:35:00,13.76,13.78,13.75,13.78,169600.0,9.6045,9.6184,9.5975,9.6184,169600.0
2011-09-14 14:40:00,13.78,13.79,13.77,13.79,116600.0,9.6184,9.6254,9.6114,9.6254,116600.0
2011-09-14 14:45:00,13.79,13.79,13.74,13.75,246900.0,9.6254,9.6254,9.5905,9.5975,246900.0
2011-09-14 14:50:00,13.75,13.76,13.74,13.76,158100.0,9.5975,9.6045,9.5905,9.6045,158100.0
2011-09-14 14:55:00,13.76,13.77,13.73,13.73,381200.0,9.6045,9.6114,9.5835,9.5835,381200.0
2011-09-14 15:00:00,13.73,13.78,13.72,13.78,397400.0,9.5835,9.6184,9.5765,9.6184,397400.0
2011-09-14 15:05:00,13.78,13.8,13.77,13.8,189500.0,9.6184,9.6324,9.6114,9.6324,189500.0
2011-09-14 15:10:00,13.8,13.83,13.79,13.82,247800.0,9.6324,9.6533,9.6254,9.6463,247800.0
2011-09-14 15:15:00,13.83,13.85,13.82,13.84,272200.0,9.6533,9.6673,9.6463,9.6603,272200.0
2011-09-14 15:20:00,13.84,13.85,13.83,13.83,280500.0,9.6603,9.6673,9.6533,9.6533,280500.0
2011-09-14 15:25:00,13.84,13.9,13.83,13.89,482400.0,9.6603,9.7022,9.6533,9.6952,482400.0
2011-09-14 15:30:00,13.88,13.92,13.87,13.89,485100.0,9.6882,9.7161,9.6812,9.6952,485100.0
2011-09-14 15:35:00,13.89,13.89,13.86,13.87,402400.0,9.6952,9.6952,9.6743,9.6812,402400.0
2011-09-14 15:40:00,13.87,13.87,13.78,13.79,322200.0,9.6812,9.6812,9.6184,9.6254,322200.0
2011-09-14 15:45:00,13.79,13.81,13.73,13.76,610900.0,9.6254,9.6394,9.5835,9.6045,610900.0
2011-09-14 15:50:00,13.76,13.78,13.74,13.74,747200.0,9.6045,9.6184,9.5905,9.5905,747200.0
2011-09-14 15:55:00,13.75,13.76,13.71,13.72,974200.0,9.5975,9.6045,9.5696,9.5765,974200.0
2011-09-15 09:30:00,13.93,14.0,13.9,13.93,404900.0,9.7231,9.772,9.7022,9.7231,404900.0
2011-09-15 09:35:00,13.92,13.95,13.91,13.93,209700.0,9.7161,9.7371,9.7092,9.7231,209700.0
2011-09-15 09:40:00,13.94,13.94,13.82,13.86,309500.0,9.7301,9.7301,9.6463,9.6743,309500.0
2011-09-15 09:45:00,13.86,13.92,13.83,13.85,208300.0,9.6743,9.7161,9.6533,9.6673,208300.0
2011-09-15 09:50:00,13.85,13.87,13.8,13.8,307000.0,9.6673,9.6812,9.6324,9.6324,307000.0
2011-09-15 09:55:00,13.8,13.83,13.76,13.77,266500.0,9.6324,9.6533,9.6045,9.6114,266500.0
2011-09-15 10:00:00,13.76,13.88,13.76,13.88,359500.0,9.6045,9.6882,9.6045,9.6882,359500.0
2011-09-15 10:05:00,13.88,13.95,13.87,13.94,298000.0,9.6882,9.7371,9.6812,9.7301,298000.0
2011-09-15 10:10:00,13.93,13.99,13.92,13.95,233300.0,9.7231,9.765,9.7161,9.7371,233300.0
2011-09-15 10:15:00,13.95,13.97,13.92,13.96,298600.0,9.7371,9.751,9.7161,9.7441,298600.0
2011-09-15 10:20:00,13.97,13.97,13.93,13.93,224000.0,9.751,9.751,9.7231,9.7231,224000.0
2011-09-15 10:25:00,13.93,13.94,13.89,13.9,171900.0,9.7231,9.7301,9.6952,9.7022,171900.0
2011-09-15 10:30:00,13.9,13.9,13.79,13.79,410100.0,9.7022,9.7022,9.6254,9.6254,410100.0
2011-09-15 10:35:00,13.79,13.8,13.68,13.78,774000.0,9.6254,9.6324,9.5486,9.6184,774000.0
2011-09-15 10:40:00,13.78,13.8,13.73,13.79,266700.0,9.6184,9.6324,9.5835,9.6254,266700.0
2011-09-15 10:45:00,13.79,13.79,13.73,13.73,393800.0,9.6254,9.6254,9.5835,9.5835,393800.0
2011-09-15 10:50:00,13.74,13.74,13.66,13.67,233500.0,9.5905,9.5905,9.5347,9.5416,233500.0
2011-09-15 10:55:00,13.68,13.69,13.63,13.64,421800.0,9.5486,9.5556,9.5137,9.5207,421800.0
2011-09-15 11:00:00,13.65,13.67,13.63,13.65,178500.0,9.5277,9.5416,9.5137,9.5277,178500.0
2011-09-15 11:05:00,13.64,13.66,13.62,13.63,483700.0,9.5207,9.5347,9.5067,9.5137,483700.0
2011-09-15 11:10:00,13.63,13.64,13.59,13.6,281800.0,9.5137,9.5207,9.4858,9.4928,281800.0
2011-09-15 11:15:00,13.6,13.63,13.59,13.63,686000.0,9.4928,9.5137,9.4858,9.5137,686000.0
2011-09-15 11:20:00,13.64,13.68,13.63,13.68,202800.0,9.5207,9.5486,9.5137,9.5486,202800.0
2011-09-15 11:25:00,13.68,13.72,13.67,13.72,174700.0,9.5486,9.5765,9.5416,9.5765,174700.0
2011-09-15 11:30:00,13.73,13.73,13.69,13.7,265700.0,9.5835,9.5835,9.5556,9.5626,265700.0
2011-09-15 11:35:00,13.69,13.71,13.68,13.7,174900.0,9.5556,9.5696,9.5486,9.5626,174900.0
2011-09-15 11:40:00,13.7,13.72,13.69,13.7,149900.0,9.5626,9.5765,9.5556,9.5626,149900.0
2011-09-15 11:45:00,13.71,13.72,13.69,13.7,217700.0,9.5696,9.5765,9.5556,9.5626,217700.0
2011-09-15 11:50:00,13.71,13.71,13.69,13.7,83000.0,9.5696,9.5696,9.5556,9.5626,83000.0
2011-09-15 11:55:00,13.7,13.7,13.67,13.7,173300.0,9.5626,9.5626,9.5416,9.5626,173300.0
2011-09-15 12:00:00,13.7,13.7,13.67,13.69,106600.0,9.5626,9.5626,9.5416,9.5556,106600.0
2011-09-15 12:05:00,13.69,13.7,13.65,13.67,206200.0,9.5556,9.5626,9.5277,9.5416,206200.0
2011-09-15 12:10:00,13.67,13.7,13.66,13.69,126200.0,9.5416,9.5626,9.5347,9.5556,126200.0
2011-09-15 12:15:00,13.69,13.7,13.68,13.7,94200.0,9.5556,9.5626,9.5486,9.5626,94200.0
2011-09-15 12:20:00,13.7,13.7,13.66,13.67,185400.0,9.5626,9.5626,9.5347,9.5416,185400.0
2011-09-15 12:25:00,13.67,13.71,13.67,13.69,149000.0,9.5416,9.5696,9.5416,9.5556,149000.0
2011-09-15 12:30:00,13.69,13.71,13.66,13.66,349700.0,9.5556,9.5696,9.5347,9.5347,349700.0
2011-09-15 12:35:00,13.67,13.7,13.66,13.67,269300.0,9.5416,9.5626,9.5347,9.5416,269300.0
2011-09-15 12:40:00,13.67,13.68,13.66,13.67,171700.0,9.5416,9.5486,9.5347,9.5416,171700.0
2011-09-15 12:45:00,13.67,13.71,13.66,13.71,197500.0,9.5416,9.5696,9.5347,9.5696,197500.0
2011-09-15 12:50:00,13.71,13.71,13.68,13.7,275600.0,9.5696,9.5696,9.5486,9.5626,275600.0
2011-09-15 12:55:00,13.7,13.72,13.7,13.72,78000.0,9.5626,9.5765,9.5626,9.5765,78000.0
2011-09-15 13:00:00,13.72,13.76,13.71,13.76,245200.0,9.5765,9.6045,9.5696,9.6045,245200.0
2011-09-15 13:05:00,13.75,13.76,13.75,13.76,78900.0,9.5975,9.6045,9.5975,9.6045,78900.0
2011-09-15 13:10:00,13.76,13.78,13.75,13.76,193600.0,9.6045,9.6184,9.5975,9.6045,193600.0
2011-09-15 13:15:00,13.76,13.77,13.76,13.77,31600.0,9.6045,9.6114,9.6045,9.6114,31600.0
2011-09-15 13:20:00,13.76,13.77,13.76,13.76,29600.0,9.6045,9.6114,9.6045,9.6045,29600.0
2011-09-15 13:25:00,13.76,13.78,13.76,13.78,139200.0,9.6045,9.6184,9.6045,9.6184,139200.0
2011-09-15 13:30:00,13.77,13.78,13.75,13.77,113800.0,9.6114,9.6184,9.5975,9.6114,113800.0
2011-09-15 13:35:00,13.77,13.79,13.77,13.78,151000.0,9.6114,9.6254,9.6114,9.6184,151000.0
2011-09-15 13:40:00,13.78,13.81,13.78,13.81,77100.0,9.6184,9.6394,9.6184,9.6394,77100.0
2011-09-15 13:45:00,13.81,13.82,13.78,13.81,190800.0,9.6394,9.6463,9.6184,9.6394,190800.0
2011-09-15 13:50:00,13.81,13.82,13.78,13.82,112200.0,9.6394,9.6463,9.6184,9.6463,112200.0
2011-09-15 13:55:00,13.82,13.83,13.81,13.82,239500.0,9.6463,9.6533,9.6394,9.6463,239500.0
2011-09-15 14:00:00,13.82,13.86,13.82,13.86,149600.0,9.6463,9.6743,9.6463,9.6743,149600.0
2011-09-15 14:05:00,13.86,13.87,13.84,13.87,282000.0,9.6743,9.6812,9.6603,9.6812,282000.0
2011-09-15 14:10:00,13.87,13.91,13.86,13.89,294400.0,9.6812,9.7092,9.6743,9.6952,294400.0
2011-09-15 14:15:00,13.89,13.9,13.86,13.88,179100.0,9.6952,9.7022,9.6743,9.6882,179100.0
2011-09-15 14:20:00,13.88,13.88,13.85,13.86,82900.0,9.6882,9.6882,9.6673,9.6743,82900.0
2011-09-15 14:25:00,13.86,13.87,13.85,13.87,94700.0,9.6743,9.6812,9.6673,9.6812,94700.0
2011-09-15 14:30:00,13.88,13.88,13.87,13.88,197600.0,9.6882,9.6882,9.6812,9.6882,197600.0
2011-09-15 14:35:00,13.88,13.89,13.87,13.88,180700.0,9.6882,9.6952,9.6812,9.6882,180700.0
2011-09-15 14:40:00,13.88,13.88,13.87,13.88,68800.0,9.6882,9.6882,9.6812,9.6882,68800.0
2011-09-15 14:45:00,13.88,13.89,13.87,13.89,147900.0,9.6882,9.6952,9.6812,9.6952,147900.0
2011-09-15 14:50:00,13.89,13.89,13.88,13.89,122800.0,9.6952,9.6952,9.6882,9.6952,122800.0
2011-09-15 14:55:00,13.89,13.92,13.88,13.9,163000.0,9.6952,9.7161,9.6882,9.7022,163000.0
2011-09-15 15:00:00,13.91,13.96,13.9,13.96,151200.0,9.7092,9.7441,9.7022,9.7441,151200.0
2011-09-15 15:05:00,13.95,13.98,13.95,13.98,136900.0,9.7371,9.758,9.7371,9.758,136900.0
2011-09-15 15:10:00,13.97,13.98,13.94,13.97,226700.0,9.751,9.758,9.7301,9.751,226700.0
2011-09-15 15:15:00,13.97,13.97,13.91,13.91,227100.0,9.751,9.751,9.7092,9.7092,227100.0
2011-09-15 15:20:00,13.92,13.93,13.91,13.93,126300.0,9.7161,9.7231,9.7092,9.7231,126300.0
2011-09-15 15:25:00,13.92,13.93,13.87,13.9,257200.0,9.7161,9.7231,9.6812,9.7022,257200.0
2011-09-15 15:30:00,13.9,13.91,13.86,13.9,365700.0,9.7022,9.7092,9.6743,9.7022,365700.0
2011-09-15 15:35:00,13.9,13.92,13.89,13.92,228900.0,9.7022,9.7161,9.6952,9.7161,228900.0
2011-09-15 15:40:00,13.92,13.95,13.89,13.95,366200.0,9.7161,9.7371,9.6952,9.7371,366200.0
2011-09-15 15:45:00,13.94,13.96,13.92,13.95,539500.0,9.7301,9.7441,9.7161,9.7371,539500.0
2011-09-15 15:50:00,13.96,13.97,13.91,13.92,725400.0,9.7441,9.751,9.7092,9.7161,725400.0
2011-09-15 15:55:00,13.92,13.93,13.9,13.93,853400.0,9.7161,9.7231,9.7022,9.7231,853400.0
2011-09-16 09:30:00,13.95,14.0,13.89,13.99,2859400.0,9.7371,9.772,9.6952,9.765,2859400.0
2011-09-16 09:35:00,13.99,14.12,13.98,14.08,635700.0,9.765,9.8557,9.758,9.8278,635700.0
2011-09-16 09:40:00,14.07,14.09,14.04,14.09,322800.0,9.8208,9.8348,9.7999,9.8348,322800.0
2011-09-16 09:45:00,14.08,14.19,14.04,14.09,529000.0,9.8278,9.9046,9.7999,9.8348,529000.0
2011-09-16 09:50:00,14.08,14.11,14.01,14.1,342400.0,9.8278,9.8488,9.779,9.8418,342400.0
2011-09-16 09:55:00,14.1,14.11,14.04,14.04,214100.0,9.8418,9.8488,9.7999,9.7999,214100.0
2011-09-16 10:00:00,14.04,14.1,14.02,14.06,405300.0,9.7999,9.8418,9.7859,9.8139,405300.0
2011-09-16 10:05:00,14.07,14.07,14.04,14.07,240800.0,9.8208,9.8208,9.7999,9.8208,240800.0
2011-09-16 10:10:00,14.07,14.09,14.05,14.08,345900.0,9.8208,9.8348,9.8069,9.8278,345900.0
2011-09-16 10:15:00,14.08,14.09,14.01,14.02,223900.0,9.8278,9.8348,9.779,9.7859,223900.0
2011-09-16 10:20:00,14.02,14.03,13.94,13.97,207100.0,9.7859,9.7929,9.7301,9.751,207100.0
2011-09-16 10:25:00,13.96,13.97,13.92,13.93,98300.0,9.7441,9.751,9.7161,9.7231,98300.0
2011-09-16 10:30:00,13.93,13.94,13.89,13.92,175800.0,9.7231,9.7301,9.6952,9.7161,175800.0
2011-09-16 10:35:00,13.92,13.93,13.88,13.91,95100.0,9.7161,9.7231,9.6882,9.7092,95100.0
2011-09-16 10:40:00,13.91,13.93,13.86,13.86,107200.0,9.7092,9.7231,9.6743,9.6743,107200.0
2011-09-16 10:45:00,13.86,13.88,13.81,13.86,391400.0,9.6743,9.6882,9.6394,9.6743,391400.0
2011-09-16 10:50:00,13.87,13.88,13.83,13.85,117400.0,9.6812,9.6882,9.6533,9.6673,117400.0
2011-09-16 10:55:00,13.85,13.86,13.8,13.83,127500.0,9.6673,9.6743,9.6324,9.6533,127500.0
2011-09-16 11:00:00,13.83,13.86,13.81,13.84,290200.0,9.6533,9.6743,9.6394,9.6603,290200.0
2011-09-16 11:05:00,13.84,13.88,13.84,13.87,139900.0,9.6603,9.6882,9.6603,9.6812,139900.0
2011-09-16 11:10:00,13.86,13.92,13.86,13.89,119800.0,9.6743,9.7161,9.6743,9.6952,119800.0
2011-09-16 11:15:00,13.89,13.91,13.87,13.89,86100.0,9.6952,9.7092,9.6812,9.6952,86100.0
2011-09-16 11:20:00,13.89,13.89,13.86,13.87,89100.0,9.6952,9.6952,9.6743,9.6812,89100.0
2011-09-16 11:25:00,13.87,13.92,13.85,13.9,130600.0,9.6812,9.7161,9.6673,9.7022,130600.0
2011-09-16 11:30:00,13.9,13.92,13.86,13.92,107100.0,9.7022,9.7161,9.6743,9.7161,107100.0
2011-09-16 11:35:00,13.92,13.95,13.91,13.94,103500.0,9.7161,9.7371,9.7092,9.7301,103500.0
2011-09-16 11:40:00,13.94,14.0,13.94,14.0,138900.0,9.7301,9.772,9.7301,9.772,138900.0
2011-09-16 11:45:00,14.0,14.0,13.97,13.97,58500.0,9.772,9.772,9.751,9.751,58500.0
2011-09-16 11:50:00,13.98,14.0,13.96,13.97,133000.0,9.758,9.772,9.7441,9.751,133000.0
2011-09-16 11:55:00,13.97,13.98,13.96,13.96,68000.0,9.751,9.758,9.7441,9.7441,68000.0
2011-09-16 12:00:00,13.96,13.97,13.93,13.95,188100.0,9.7441,9.751,9.7231,9.7371,188100.0
2011-09-16 12:05:00,13.95,13.97,13.94,13.96,131400.0,9.7371,9.751,9.7301,9.7441,131400.0
2011-09-16 12:10:00,13.96,13.97,13.93,13.93,153800.0,9.7441,9.751,9.7231,9.7231,153800.0
2011-09-16 12:15:00,13.94,13.96,13.93,13.96,62100.0,9.7301,9.7441,9.7231,9.7441,62100.0
2011-09-16 12:20:00,13.96,13.97,13.95,13.96,41800.0,9.7441,9.751,9.7371,9.7441,41800.0
2011-09-16 12:25:00,13.96,14.01,13.96,13.99,180200.0,9.7441,9.779,9.7441,9.765,180200.0
2011-09-16 12:30:00,13.98,14.0,13.96,14.0,207400.0,9.758,9.772,9.7441,9.772,207400.0
2011-09-16 12:35:00,14.0,14.03,13.99,14.03,64100.0,9.772,9.7929,9.765,9.7929,64100.0
2011-09-16 12:40:00,14.02,14.03,14.02,14.03,21900.0,9.7859,9.7929,9.7859,9.7929,21900.0
2011-09-16 12:45:00,14.03,14.07,14.02,14.05,107900.0,9.7929,9.8208,9.7859,9.8069,107900.0
2011-09-16 12:50:00,14.06,14.06,14.05,14.06,62500.0,9.8139,9.8139,9.8069,9.8139,62500.0
2011-09-16 12:55:00,14.06,14.07,14.04,14.05,79900.0,9.8139,9.8208,9.7999,9.8069,79900.0
2011-09-16 13:00:00,14.04,14.05,14.0,14.01,106700.0,9.7999,9.8069,9.772,9.779,106700.0
2011-09-16 13:05:00,14.0,14.03,14.0,14.02,264200.0,9.772,9.7929,9.772,9.7859,264200.0
2011-09-16 13:10:00,14.02,14.02,14.01,14.01,31900.0,9.7859,9.7859,9.779,9.779,31900.0
2011-09-16 13:15:00,14.02,14.03,14.01,14.02,113200.0,9.7859,9.7929,9.779,9.7859,113200.0
2011-09-16 13:20:00,14.02,14.03,14.01,14.02,113100.0,9.7859,9.7929,9.779,9.7859,113100.0
2011-09-16 13:25:00,14.03,14.04,14.02,14.04,128500.0,9.7929,9.7999,9.7859,9.7999,128500.0
2011-09-16 13:30:00,14.04,14.04,14.02,14.02,240600.0,9.7999,9.7999,9.7859,9.7859,240600.0
2011-09-16 13:35:00,14.02,14.02,13.98,14.0,224200.0,9.7859,9.7859,9.758,9.772,224200.0
2011-09-16 13:40:00,14.0,14.01,14.0,14.01,40200.0,9.772,9.779,9.772,9.779,40200.0
2011-09-16 13:45:00,14.0,14.01,14.0,14.0,31100.0,9.772,9.779,9.772,9.772,31100.0
2011-09-16 13:50:00,14.0,14.01,13.99,14.0,66500.0,9.772,9.779,9.765,9.772,66500.0
2011-09-16 13:55:00,13.99,14.01,13.99,14.0,109000.0,9.765,9.779,9.765,9.772,109000.0
2011-09-16 14:00:00,13.99,14.01,13.99,14.01,130600.0,9.765,9.779,9.765,9.779,130600.0
2011-09-16 14:05:00,14.0,14.01,13.99,14.0,107400.0,9.772,9.779,9.765,9.772,107400.0
2011-09-16 14:10:00,14.0,14.01,13.99,13.99,79400.0,9.772,9.779,9.765,9.765,79400.0
2011-09-16 14:15:00,14.0,14.0,13.96,13.96,64100.0,9.772,9.772,9.7441,9.7441,64100.0
2011-09-16 14:20:00,13.96,13.97,13.95,13.95,77200.0,9.7441,9.751,9.7371,9.7371,77200.0
2011-09-16 14:25:00,13.95,13.96,13.92,13.93,79500.0,9.7371,9.7441,9.7161,9.7231,79500.0
2011-09-16 14:30:00,13.93,13.96,13.93,13.96,104400.0,9.7231,9.7441,9.7231,9.7441,104400.0
2011-09-16 14:35:00,13.96,13.98,13.95,13.98,99700.0,9.7441,9.758,9.7371,9.758,99700.0
2011-09-16 14:40:00,13.98,13.98,13.93,13.94,137400.0,9.758,9.758,9.7231,9.7301,137400.0
2011-09-16 14:45:00,13.94,13.95,13.93,13.95,63300.0,9.7301,9.7371,9.7231,9.7371,63300.0
2011-09-16 14:50:00,13.95,13.95,13.94,13.95,157900.0,9.7371,9.7371,9.7301,9.7371,157900.0
2011-09-16 14:55:00,13.95,13.96,13.94,13.96,99900.0,9.7371,9.7441,9.7301,9.7441,99900.0
2011-09-16 15:00:00,13.95,13.95,13.92,13.92,263000.0,9.7371,9.7371,9.7161,9.7161,263000.0
2011-09-16 15:05:00,13.92,13.93,13.9,13.9,161300.0,9.7161,9.7231,9.7022,9.7022,161300.0
2011-09-16 15:10:00,13.89,13.9,13.87,13.9,269100.0,9.6952,9.7022,9.6812,9.7022,269100.0
2011-09-16 15:15:00,13.9,13.9,13.87,13.87,100400.0,9.7022,9.7022,9.6812,9.6812,100400.0
2011-09-16 15:20:00,13.88,13.9,13.87,13.9,143200.0,9.6882,9.7022,9.6812,9.7022,143200.0
2011-09-16 15:25:00,13.9,13.9,13.85,13.85,262500.0,9.7022,9.7022,9.6673,9.6673,262500.0
2011-09-16 15:30:00,13.85,13.88,13.85,13.88,218600.0,9.6673,9.6882,9.6673,9.6882,218600.0
2011-09-16 15:35:00,13.88,13.88,13.85,13.86,255900.0,9.6882,9.6882,9.6673,9.6743,255900.0
2011-09-16 15:40:00,13.85,13.88,13.85,13.88,184200.0,9.6673,9.6882,9.6673,9.6882,184200.0
2011-09-16 15:45:00,13.88,13.92,13.88,13.92,251200.0,9.6882,9.7161,9.6882,9.7161,251200.0
2011-09-16 15:50:00,13.92,13.93,13.92,13.93,287100.0,9.7161,9.7231,9.7161,9.7231,287100.0
2011-09-16 15:55:00,13.93,13.95,13.91,13.94,1076000.0,9.7231,9.7371,9.7092,9.7301,1076000.0
2011-09-19 09:30:00,13.74,13.75,13.58,13.6,319000.0,9.5905,9.5975,9.4788,9.4928,319000.0
2011-09-19 09:35:00,13.59,13.66,13.58,13.6,182000.0,9.4858,9.5347,9.4788,9.4928,182000.0
2011-09-19 09:40:00,13.6,13.61,13.55,13.6,206800.0,9.4928,9.4998,9.4579,9.4928,206800.0
2011-09-19 09:45:00,13.59,13.59,13.55,13.55,225400.0,9.4858,9.4858,9.4579,9.4579,225400.0
2011-09-19 09:50:00,13.56,13.67,13.54,13.66,339200.0,9.4649,9.5416,9.4509,9.5347,339200.0
2011-09-19 09:55:00,13.66,13.66,13.59,13.59,223600.0,9.5347,9.5347,9.4858,9.4858,223600.0
2011-09-19 10:00:00,13.58,13.62,13.56,13.58,287900.0,9.4788,9.5067,9.4649,9.4788,287900.0
2011-09-19 10:05:00,13.57,13.6,13.56,13.59,153500.0,9.4718,9.4928,9.4649,9.4858,153500.0
2011-09-19 10:10:00,13.59,13.6,13.53,13.53,233500.0,9.4858,9.4928,9.4439,9.4439,233500.0
2011-09-19 10:15:00,13.53,13.56,13.51,13.52,307900.0,9.4439,9.4649,9.43,9.4369,307900.0
2011-09-19 10:20:00,13.51,13.54,13.48,13.54,316400.0,9.43,9.4509,9.409,9.4509,316400.0
2011-09-19 10:25:00,13.53,13.56,13.51,13.54,195200.0,9.4439,9.4649,9.43,9.4509,195200.0
2011-09-19 10:30:00,13.54,13.57,13.54,13.56,216900.0,9.4509,9.4718,9.4509,9.4649,216900.0
2011-09-19 10:35:00,13.56,13.56,13.5,13.5,135100.0,9.4649,9.4649,9.423,9.423,135100.0
2011-09-19 10:40:00,13.51,13.51,13.46,13.47,114400.0,9.43,9.43,9.3951,9.402,114400.0
2011-09-19 10:45:00,13.47,13.47,13.42,13.45,263000.0,9.402,9.402,9.3671,9.3881,263000.0
2011-09-19 10:50:00,13.45,13.5,13.44,13.5,172500.0,9.3881,9.423,9.3811,9.423,172500.0
2011-09-19 10:55:00,13.5,13.5,13.41,13.41,158300.0,9.423,9.423,9.3602,9.3602,158300.0
2011-09-19 11:00:00,13.42,13.44,13.41,13.43,193800.0,9.3671,9.3811,9.3602,9.3741,193800.0
2011-09-19 11:05:00,13.44,13.49,13.42,13.48,306200.0,9.3811,9.416,9.3671,9.409,306200.0
2011-09-19 11:10:00,13.48,13.52,13.45,13.52,320900.0,9.409,9.4369,9.3881,9.4369,320900.0
2011-09-19 11:15:00,13.52,13.57,13.5,13.57,839400.0,9.4369,9.4718,9.423,9.4718,839400.0
2011-09-19 11:20:00,13.56,13.61,13.56,13.57,228800.0,9.4649,9.4998,9.4649,9.4718,228800.0
2011-09-19 11:25:00,13.57,13.61,13.57,13.6,381500.0,9.4718,9.4998,9.4718,9.4928,381500.0
2011-09-19 11:30:00,13.6,13.6,13.54,13.55,334800.0,9.4928,9.4928,9.4509,9.4579,334800.0
2011-09-19 11:35:00,13.55,13.57,13.55,13.57,113200.0,9.4579,9.4718,9.4579,9.4718,113200.0
2011-09-19 11:40:00,13.57,13.58,13.56,13.57,96500.0,9.4718,9.4788,9.4649,9.4718,96500.0
2011-09-19 11:45:00,13.57,13.64,13.56,13.61,152200.0,9.4718,9.5207,9.4649,9.4998,152200.0
2011-09-19 11:50:00,13.62,13.62,13.55,13.55,87500.0,9.5067,9.5067,9.4579,9.4579,87500.0
2011-09-19 11:55:00,13.55,13.56,13.54,13.54,171900.0,9.4579,9.4649,9.4509,9.4509,171900.0
2011-09-19 12:00:00,13.54,13.56,13.54,13.54,238700.0,9.4509,9.4649,9.4509,9.4509,238700.0
2011-09-19 12:05:00,13.55,13.56,13.52,13.52,213800.0,9.4579,9.4649,9.4369,9.4369,213800.0
2011-09-19 12:10:00,13.53,13.55,13.5,13.52,107200.0,9.4439,9.4579,9.423,9.4369,107200.0
2011-09-19 12:15:00,13.51,13.53,13.5,13.51,63200.0,9.43,9.4439,9.423,9.43,63200.0
2011-09-19 12:20:00,13.51,13.51,13.49,13.5,110500.0,9.43,9.43,9.416,9.423,110500.0
2011-09-19 12:25:00,13.49,13.5,13.48,13.48,47800.0,9.416,9.423,9.409,9.409,47800.0
2011-09-19 12:30:00,13.48,13.49,13.48,13.48,66600.0,9.409,9.416,9.409,9.409,66600.0
2011-09-19 12:35:00,13.48,13.49,13.45,13.45,125200.0,9.409,9.416,9.3881,9.3881,125200.0
2011-09-19 12:40:00,13.46,13.47,13.44,13.47,304300.0,9.3951,9.402,9.3811,9.402,304300.0
2011-09-19 12:45:00,13.46,13.47,13.42,13.43,148500.0,9.3951,9.402,9.3671,9.3741,148500.0
2011-09-19 12:50:00,13.43,13.44,13.42,13.43,138000.0,9.3741,9.3811,9.3671,9.3741,138000.0
2011-09-19 12:55:00,13.43,13.43,13.4,13.41,102500.0,9.3741,9.3741,9.3532,9.3602,102500.0
2011-09-19 13:00:00,13.41,13.41,13.39,13.4,206900.0,9.3602,9.3602,9.3462,9.3532,206900.0
2011-09-19 13:05:00,13.39,13.42,13.39,13.41,113200.0,9.3462,9.3671,9.3462,9.3602,113200.0
2011-09-19 13:10:00,13.41,13.41,13.38,13.38,104000.0,9.3602,9.3602,9.3392,9.3392,104000.0
2011-09-19 13:15:00,13.38,13.4,13.36,13.4,148200.0,9.3392,9.3532,9.3253,9.3532,148200.0
2011-09-19 13:20:00,13.4,13.4,13.38,13.4,92500.0,9.3532,9.3532,9.3392,9.3532,92500.0
2011-09-19 13:25:00,13.4,13.43,13.4,13.42,191500.0,9.3532,9.3741,9.3532,9.3671,191500.0
2011-09-19 13:30:00,13.42,13.42,13.39,13.41,219400.0,9.3671,9.3671,9.3462,9.3602,219400.0
2011-09-19 13:35:00,13.41,13.41,13.37,13.38,152900.0,9.3602,9.3602,9.3322,9.3392,152900.0
2011-09-19 13:40:00,13.38,13.42,13.38,13.41,146600.0,9.3392,9.3671,9.3392,9.3602,146600.0
2011-09-19 13:45:00,13.42,13.42,13.39,13.41,148500.0,9.3671,9.3671,9.3462,9.3602,148500.0
2011-09-19 13:50:00,13.4,13.41,13.38,13.38,74700.0,9.3532,9.3602,9.3392,9.3392,74700.0
2011-09-19 13:55:00,13.38,13.43,13.38,13.42,280400.0,9.3392,9.3741,9.3392,9.3671,280400.0
2011-09-19 14:00:00,13.42,13.42,13.36,13.37,117600.0,9.3671,9.3671,9.3253,9.3322,117600.0
2011-09-19 14:05:00,13.36,13.42,13.36,13.41,238400.0,9.3253,9.3671,9.3253,9.3602,238400.0
2011-09-19 14:10:00,13.42,13.46,13.41,13.44,284300.0,9.3671,9.3951,9.3602,9.3811,284300.0
2011-09-19 14:15:00,13.43,13.46,13.43,13.44,142500.0,9.3741,9.3951,9.3741,9.3811,142500.0
2011-09-19 14:20:00,13.45,13.46,13.43,13.43,126000.0,9.3881,9.3951,9.3741,9.3741,126000.0
2011-09-19 14:25:00,13.43,13.43,13.39,13.39,146300.0,9.3741,9.3741,9.3462,9.3462,146300.0
2011-09-19 14:30:00,13.39,13.4,13.37,13.38,132600.0,9.3462,9.3532,9.3322,9.3392,132600.0
2011-09-19 14:35:00,13.37,13.38,13.35,13.37,488300.0,9.3322,9.3392,9.3183,9.3322,488300.0
2011-09-19 14:40:00,13.38,13.38,13.36,13.36,258200.0,9.3392,9.3392,9.3253,9.3253,258200.0
2011-09-19 14:45:00,13.37,13.37,13.31,13.34,456500.0,9.3322,9.3322,9.2904,9.3113,456500.0
2011-09-19 14:50:00,13.35,13.39,13.27,13.27,605100.0,9.3183,9.3462,9.2624,9.2624,605100.0
2011-09-19 14:55:00,13.28,13.31,13.25,13.27,394900.0,9.2694,9.2904,9.2485,9.2624,394900.0
2011-09-19 15:00:00,13.27,13.31,13.26,13.3,206000.0,9.2624,9.2904,9.2555,9.2834,206000.0
2011-09-19 15:05:00,13.31,13.31,13.26,13.28,333100.0,9.2904,9.2904,9.2555,9.2694,333100.0
2011-09-19 15:10:00,13.28,13.37,13.27,13.34,764200.0,9.2694,9.3322,9.2624,9.3113,764200.0
2011-09-19 15:15:00,13.35,13.42,13.32,13.36,403300.0,9.3183,9.3671,9.2973,9.3253,403300.0
2011-09-19 15:20:00,13.37,13.43,13.36,13.4,329100.0,9.3322,9.3741,9.3253,9.3532,329100.0
2011-09-19 15:25:00,13.4,13.41,13.32,13.38,547400.0,9.3532,9.3602,9.2973,9.3392,547400.0
2011-09-19 15:30:00,13.38,13.45,13.38,13.43,419200.0,9.3392,9.3881,9.3392,9.3741,419200.0
2011-09-19 15:35:00,13.43,13.45,13.42,13.44,437200.0,9.3741,9.3881,9.3671,9.3811,437200.0
2011-09-19 15:40:00,13.43,13.44,13.38,13.42,493900.0,9.3741,9.3811,9.3392,9.3671,493900.0
2011-09-19 15:45:00,13.41,13.42,13.39,13.41,538200.0,9.3602,9.3671,9.3462,9.3602,538200.0
2011-09-19 15:50:00,13.41,13.41,13.36,13.38,678200.0,9.3602,9.3602,9.3253,9.3392,678200.0
2011-09-19 15:55:00,13.38,13.41,13.34,13.35,1130700.0,9.3392,9.3602,9.3113,9.3183,1130700.0
2011-09-20 09:30:00,13.49,13.58,13.48,13.56,230100.0,9.416,9.4788,9.409,9.4649,230100.0
2011-09-20 09:35:00,13.55,13.58,13.45,13.49,214100.0,9.4579,9.4788,9.3881,9.416,214100.0
2011-09-20 09:40:00,13.49,13.51,13.46,13.49,158800.0,9.416,9.43,9.3951,9.416,158800.0
2011-09-20 09:45:00,13.49,13.53,13.46,13.53,238500.0,9.416,9.4439,9.3951,9.4439,238500.0
2011-09-20 09:50:00,13.52,13.53,13.45,13.5,210200.0,9.4369,9.4439,9.3881,9.423,210200.0
2011-09-20 09:55:00,13.51,13.53,13.48,13.53,173400.0,9.43,9.4439,9.409,9.4439,173400.0
2011-09-20 10:00:00,13.53,13.61,13.53,13.58,227700.0,9.4439,9.4998,9.4439,9.4788,227700.0
2011-09-20 10:05:00,13.58,13.62,13.54,13.54,230800.0,9.4788,9.5067,9.4509,9.4509,230800.0
2011-09-20 10:10:00,13.54,13.56,13.51,13.56,211700.0,9.4509,9.4649,9.43,9.4649,211700.0
2011-09-20 10:15:00,13.56,13.56,13.53,13.54,138800.0,9.4649,9.4649,9.4439,9.4509,138800.0
2011-09-20 10:20:00,13.54,13.55,13.52,13.53,125900.0,9.4509,9.4579,9.4369,9.4439,125900.0
2011-09-20 10:25:00,13.53,13.54,13.51,13.51,137300.0,9.4439,9.4509,9.43,9.43,137300.0
2011-09-20 10:30:00,13.51,13.52,13.5,13.5,91700.0,9.43,9.4369,9.423,9.423,91700.0
2011-09-20 10:35:00,13.5,13.51,13.48,13.51,220600.0,9.423,9.43,9.409,9.43,220600.0
2011-09-20 10:40:00,13.5,13.52,13.46,13.49,347500.0,9.423,9.4369,9.3951,9.416,347500.0
2011-09-20 10:45:00,13.49,13.49,13.43,13.46,381300.0,9.416,9.416,9.3741,9.3951,381300.0
2011-09-20 10:50:00,13.45,13.47,13.44,13.46,229300.0,9.3881,9.402,9.3811,9.3951,229300.0
2011-09-20 10:55:00,13.45,13.46,13.42,13.45,228600.0,9.3881,9.3951,9.3671,9.3881,228600.0
2011-09-20 11:00:00,13.45,13.53,13.45,13.5,605700.0,9.3881,9.4439,9.3881,9.423,605700.0
2011-09-20 11:05:00,13.51,13.55,13.5,13.54,211200.0,9.43,9.4579,9.423,9.4509,211200.0
2011-09-20 11:10:00,13.54,13.54,13.48,13.52,318400.0,9.4509,9.4509,9.409,9.4369,318400.0
2011-09-20 11:15:00,13.52,13.57,13.52,13.54,109800.0,9.4369,9.4718,9.4369,9.4509,109800.0
2011-09-20 11:20:00,13.54,13.55,13.52,13.53,151800.0,9.4509,9.4579,9.4369,9.4439,151800.0
2011-09-20 11:25:00,13.53,13.53,13.5,13.52,170400.0,9.4439,9.4439,9.423,9.4369,170400.0
2011-09-20 11:30:00,13.52,13.53,13.49,13.49,111500.0,9.4369,9.4439,9.416,9.416,111500.0
2011-09-20 11:35:00,13.49,13.51,13.49,13.49,159700.0,9.416,9.43,9.416,9.416,159700.0
2011-09-20 11:40:00,13.5,13.51,13.48,13.51,1160800.0,9.423,9.43,9.409,9.43,1160800.0
2011-09-20 11:45:00,13.51,13.51,13.5,13.5,333800.0,9.43,9.43,9.423,9.423,333800.0
2011-09-20 11:50:00,13.51,13.53,13.5,13.53,296800.0,9.43,9.4439,9.423,9.4439,296800.0
2011-09-20 11:55:00,13.53,13.58,13.53,13.53,473400.0,9.4439,9.4788,9.4439,9.4439,473400.0
2011-09-20 12:00:00,13.54,13.55,13.52,13.52,101700.0,9.4509,9.4579,9.4369,9.4369,101700.0
2011-09-20 12:05:00,13.53,13.55,13.51,13.54,354600.0,9.4439,9.4579,9.43,9.4509,354600.0
2011-09-20 12:10:00,13.53,13.54,13.53,13.54,226300.0,9.4439,9.4509,9.4439,9.4509,226300.0
2011-09-20 12:15:00,13.54,13.56,13.54,13.56,228500.0,9.4509,9.4649,9.4509,9.4649,228500.0
2011-09-20 12:20:00,13.55,13.57,13.55,13.56,92100.0,9.4579,9.4718,9.4579,9.4649,92100.0
2011-09-20 12:25:00,13.56,13.57,13.56,13.57,90500.0,9.4649,9.4718,9.4649,9.4718,90500.0
2011-09-20 12:30:00,13.57,13.58,13.56,13.58,202700.0,9.4718,9.4788,9.4649,9.4788,202700.0
2011-09-20 12:35:00,13.58,13.58,13.55,13.57,254800.0,9.4788,9.4788,9.4579,9.4718,254800.0
2011-09-20 12:40:00,13.57,13.57,13.52,13.54,205000.0,9.4718,9.4718,9.4369,9.4509,205000.0
2011-09-20 12:45:00,13.53,13.56,13.53,13.55,45900.0,9.4439,9.4649,9.4439,9.4579,45900.0
2011-09-20 12:50:00,13.56,13.58,13.55,13.57,157900.0,9.4649,9.4788,9.4579,9.4718,157900.0
2011-09-20 12:55:00,13.58,13.58,13.55,13.55,135400.0,9.4788,9.4788,9.4579,9.4579,135400.0
2011-09-20 13:00:00,13.55,13.56,13.55,13.56,146500.0,9.4579,9.4649,9.4579,9.4649,146500.0
2011-09-20 13:05:00,13.55,13.56,13.54,13.55,253600.0,9.4579,9.4649,9.4509,9.4579,253600.0
2011-09-20 13:10:00,13.56,13.59,13.55,13.57,111900.0,9.4649,9.4858,9.4579,9.4718,111900.0
2011-09-20 13:15:00,13.58,13.58,13.56,13.57,132200.0,9.4788,9.4788,9.4649,9.4718,132200.0
2011-09-20 13:20:00,13.57,13.58,13.56,13.58,222400.0,9.4718,9.4788,9.4649,9.4788,222400.0
2011-09-20 13:25:00,13.57,13.6,13.57,13.58,90100.0,9.4718,9.4928,9.4718,9.4788,90100.0
2011-09-20 13:30:00,13.58,13.58,13.57,13.57,351600.0,9.4788,9.4788,9.4718,9.4718,351600.0
2011-09-20 13:35:00,13.58,13.58,13.56,13.56,160400.0,9.4788,9.4788,9.4649,9.4649,160400.0
2011-09-20 13:40:00,13.57,13.6,13.56,13.57,470000.0,9.4718,9.4928,9.4649,9.4718,470000.0
2011-09-20 13:45:00,13.57,13.59,13.55,13.58,90900.0,9.4718,9.4858,9.4579,9.4788,90900.0
2011-09-20 13:50:00,13.58,13.59,13.57,13.57,160100.0,9.4788,9.4858,9.4718,9.4718,160100.0
2011-09-20 13:55:00,13.57,13.59,13.56,13.59,101900.0,9.4718,9.4858,9.4649,9.4858,101900.0
2011-09-20 14:00:00,13.59,13.59,13.56,13.57,258700.0,9.4858,9.4858,9.4649,9.4718,258700.0
2011-09-20 14:05:00,13.57,13.61,13.57,13.61,204700.0,9.4718,9.4998,9.4718,9.4998,204700.0
2011-09-20 14:10:00,13.61,13.61,13.59,13.6,311000.0,9.4998,9.4998,9.4858,9.4928,311000.0
2011-09-20 14:15:00,13.6,13.6,13.56,13.56,265800.0,9.4928,9.4928,9.4649,9.4649,265800.0
2011-09-20 14:20:00,13.57,13.57,13.54,13.56,97300.0,9.4718,9.4718,9.4509,9.4649,97300.0
2011-09-20 14:25:00,13.56,13.57,13.56,13.57,53600.0,9.4649,9.4718,9.4649,9.4718,53600.0
2011-09-20 14:30:00,13.56,13.57,13.51,13.51,100400.0,9.4649,9.4718,9.43,9.43,100400.0
2011-09-20 14:35:00,13.51,13.56,13.51,13.56,491400.0,9.43,9.4649,9.43,9.4649,491400.0
2011-09-20 14:40:00,13.56,13.57,13.54,13.56,478300.0,9.4649,9.4718,9.4509,9.4649,478300.0
2011-09-20 14:45:00,13.57,13.57,13.54,13.57,333500.0,9.4718,9.4718,9.4509,9.4718,333500.0
2011-09-20 14:50:00,13.57,13.58,13.56,13.57,253900.0,9.4718,9.4788,9.4649,9.4718,253900.0
2011-09-20 14:55:00,13.58,13.6,13.56,13.59,565300.0,9.4788,9.4928,9.4649,9.4858,565300.0
2011-09-20 15:00:00,13.6,13.61,13.57,13.58,669000.0,9.4928,9.4998,9.4718,9.4788,669000.0
2011-09-20 15:05:00,13.57,13.58,13.5,13.5,169900.0,9.4718,9.4788,9.423,9.423,169900.0
2011-09-20 15:10:00,13.5,13.53,13.5,13.51,229200.0,9.423,9.4439,9.423,9.43,229200.0
2011-09-20 15:15:00,13.51,13.51,13.47,13.47,372300.0,9.43,9.43,9.402,9.402,372300.0
2011-09-20 15:20:00,13.47,13.48,13.45,13.45,108100.0,9.402,9.409,9.3881,9.3881,108100.0
2011-09-20 15:25:00,13.45,13.48,13.45,13.46,327100.0,9.3881,9.409,9.3881,9.3951,327100.0
2011-09-20 15:30:00,13.46,13.5,13.46,13.5,291200.0,9.3951,9.423,9.3951,9.423,291200.0
2011-09-20 15:35:00,13.49,13.52,13.47,13.51,430200.0,9.416,9.4369,9.402,9.43,430200.0
2011-09-20 15:40:00,13.51,13.52,13.49,13.51,994800.0,9.43,9.4369,9.416,9.43,994800.0
2011-09-20 15:45:00,13.51,13.52,13.45,13.46,1164500.0,9.43,9.4369,9.3881,9.3951,1164500.0
2011-09-20 15:50:00,13.47,13.47,13.43,13.46,431300.0,9.402,9.402,9.3741,9.3951,431300.0
2011-09-20 15:55:00,13.46,13.46,13.42,13.43,698200.0,9.3951,9.3951,9.3671,9.3741,698200.0
2011-09-21 09:30:00,13.4,13.44,13.35,13.4,332200.0,9.3532,9.3811,9.3183,9.3532,332200.0
2011-09-21 09:35:00,13.4,13.57,13.4,13.57,331400.0,9.3532,9.4718,9.3532,9.4718,331400.0
2011-09-21 09:40:00,13.57,13.58,13.46,13.49,402500.0,9.4718,9.4788,9.3951,9.416,402500.0
2011-09-21 09:45:00,13.48,13.54,13.46,13.46,118300.0,9.409,9.4509,9.3951,9.3951,118300.0
2011-09-21 09:50:00,13.46,13.47,13.42,13.44,182100.0,9.3951,9.402,9.3671,9.3811,182100.0
2011-09-21 09:55:00,13.44,13.47,13.41,13.47,164700.0,9.3811,9.402,9.3602,9.402,164700.0
2011-09-21 10:00:00,13.47,13.52,13.44,13.46,258200.0,9.402,9.4369,9.3811,9.3951,258200.0
2011-09-21 10:05:00,13.46,13.47,13.4,13.4,116300.0,9.3951,9.402,9.3532,9.3532,116300.0
2011-09-21 10:10:00,13.41,13.42,13.33,13.34,219700.0,9.3602,9.3671,9.3043,9.3113,219700.0
2011-09-21 10:15:00,13.34,13.35,13.32,13.33,157300.0,9.3113,9.3183,9.2973,9.3043,157300.0
2011-09-21 10:20:00,13.34,13.34,13.29,13.29,304200.0,9.3113,9.3113,9.2764,9.2764,304200.0
2011-09-21 10:25:00,13.29,13.3,13.22,13.23,325300.0,9.2764,9.2834,9.2275,9.2345,325300.0
2011-09-21 10:30:00,13.24,13.25,13.21,13.21,192800.0,9.2415,9.2485,9.2206,9.2206,192800.0
2011-09-21 10:35:00,13.21,13.23,13.16,13.22,251000.0,9.2206,9.2345,9.1857,9.2275,251000.0
2011-09-21 10:40:00,13.22,13.23,13.19,13.23,208000.0,9.2275,9.2345,9.2066,9.2345,208000.0
2011-09-21 10:45:00,13.22,13.23,13.16,13.16,186400.0,9.2275,9.2345,9.1857,9.1857,186400.0
2011-09-21 10:50:00,13.16,13.17,13.12,13.13,194700.0,9.1857,9.1926,9.1577,9.1647,194700.0
2011-09-21 10:55:00,13.13,13.13,13.1,13.11,310100.0,9.1647,9.1647,9.1438,9.1508,310100.0
2011-09-21 11:00:00,13.11,13.17,13.11,13.14,153500.0,9.1508,9.1926,9.1508,9.1717,153500.0
2011-09-21 11:05:00,13.14,13.15,13.11,13.12,112300.0,9.1717,9.1787,9.1508,9.1577,112300.0
2011-09-21 11:10:00,13.12,13.12,13.1,13.1,285100.0,9.1577,9.1577,9.1438,9.1438,285100.0
2011-09-21 11:15:00,13.1,13.14,13.09,13.11,261000.0,9.1438,9.1717,9.1368,9.1508,261000.0
2011-09-21 11:20:00,13.11,13.12,13.1,13.11,114500.0,9.1508,9.1577,9.1438,9.1508,114500.0
2011-09-21 11:25:00,13.12,13.15,13.1,13.15,87800.0,9.1577,9.1787,9.1438,9.1787,87800.0
2011-09-21 11:30:00,13.14,13.19,13.14,13.18,136800.0,9.1717,9.2066,9.1717,9.1996,136800.0
2011-09-21 11:35:00,13.19,13.22,13.18,13.2,101500.0,9.2066,9.2275,9.1996,9.2136,101500.0
2011-09-21 11:40:00,13.19,13.2,13.16,13.16,119500.0,9.2066,9.2136,9.1857,9.1857,119500.0
2011-09-21 11:45:00,13.15,13.2,13.15,13.19,120500.0,9.1787,9.2136,9.1787,9.2066,120500.0
2011-09-21 11:50:00,13.19,13.19,13.18,13.19,55600.0,9.2066,9.2066,9.1996,9.2066,55600.0
2011-09-21 11:55:00,13.18,13.19,13.16,13.19,91700.0,9.1996,9.2066,9.1857,9.2066,91700.0
2011-09-21 12:00:00,13.19,13.2,13.18,13.2,37100.0,9.2066,9.2136,9.1996,9.2136,37100.0
2011-09-21 12:05:00,13.2,13.2,13.18,13.18,75100.0,9.2136,9.2136,9.1996,9.1996,75100.0
2011-09-21 12:10:00,13.18,13.2,13.17,13.19,68700.0,9.1996,9.2136,9.1926,9.2066,68700.0
2011-09-21 12:15:00,13.19,13.25,13.19,13.23,123800.0,9.2066,9.2485,9.2066,9.2345,123800.0
2011-09-21 12:20:00,13.23,13.23,13.19,13.21,200700.0,9.2345,9.2345,9.2066,9.2206,200700.0
2011-09-21 12:25:00,13.2,13.21,13.12,13.15,208000.0,9.2136,9.2206,9.1577,9.1787,208000.0
2011-09-21 12:30:00,13.14,13.19,13.14,13.17,135800.0,9.1717,9.2066,9.1717,9.1926,135800.0
2011-09-21 12:35:00,13.17,13.23,13.17,13.21,98800.0,9.1926,9.2345,9.1926,9.2206,98800.0
2011-09-21 12:40:00,13.21,13.23,13.2,13.22,54500.0,9.2206,9.2345,9.2136,9.2275,54500.0
2011-09-21 12:45:00,13.22,13.22,13.17,13.18,102800.0,9.2275,9.2275,9.1926,9.1996,102800.0
2011-09-21 12:50:00,13.19,13.2,13.15,13.18,140900.0,9.2066,9.2136,9.1787,9.1996,140900.0
2011-09-21 12:55:00,13.18,13.2,13.16,13.19,148100.0,9.1996,9.2136,9.1857,9.2066,148100.0
2011-09-21 13:00:00,13.18,13.2,13.16,13.18,128900.0,9.1996,9.2136,9.1857,9.1996,128900.0
2011-09-21 13:05:00,13.18,13.22,13.18,13.2,168000.0,9.1996,9.2275,9.1996,9.2136,168000.0
2011-09-21 13:10:00,13.2,13.21,13.18,13.2,102100.0,9.2136,9.2206,9.1996,9.2136,102100.0
2011-09-21 13:15:00,13.19,13.21,13.17,13.18,131700.0,9.2066,9.2206,9.1926,9.1996,131700.0
2011-09-21 13:20:00,13.17,13.18,13.16,13.18,96200.0,9.1926,9.1996,9.1857,9.1996,96200.0
2011-09-21 13:25:00,13.18,13.19,13.16,13.16,73400.0,9.1996,9.2066,9.1857,9.1857,73400.0
2011-09-21 13:30:00,13.17,13.18,13.12,13.13,121700.0,9.1926,9.1996,9.1577,9.1647,121700.0
2011-09-21 13:35:00,13.13,13.16,13.13,13.16,76000.0,9.1647,9.1857,9.1647,9.1857,76000.0
2011-09-21 13:40:00,13.16,13.19,13.15,13.16,73600.0,9.1857,9.2066,9.1787,9.1857,73600.0
2011-09-21 13:45:00,13.15,13.17,13.14,13.15,106000.0,9.1787,9.1926,9.1717,9.1787,106000.0
2011-09-21 13:50:00,13.15,13.17,13.14,13.16,43300.0,9.1787,9.1926,9.1717,9.1857,43300.0
2011-09-21 13:55:00,13.16,13.18,13.15,13.16,71900.0,9.1857,9.1996,9.1787,9.1857,71900.0
2011-09-21 14:00:00,13.17,13.18,13.15,13.18,98100.0,9.1926,9.1996,9.1787,9.1996,98100.0
2011-09-21 14:05:00,13.18,13.2,13.17,13.19,96000.0,9.1996,9.2136,9.1926,9.2066,96000.0
2011-09-21 14:10:00,13.19,13.2,13.17,13.19,154300.0,9.2066,9.2136,9.1926,9.2066,154300.0
2011-09-21 14:15:00,13.2,13.2,13.18,13.19,60300.0,9.2136,9.2136,9.1996,9.2066,60300.0
2011-09-21 14:20:00,13.18,13.26,13.1,13.15,465600.0,9.1996,9.2555,9.1438,9.1787,465600.0
2011-09-21 14:25:00,13.16,13.21,13.1,13.19,233100.0,9.1857,9.2206,9.1438,9.2066,233100.0
2011-09-21 14:30:00,13.18,13.2,13.12,13.13,174100.0,9.1996,9.2136,9.1577,9.1647,174100.0
2011-09-21 14:35:00,13.12,13.12,13.08,13.11,488200.0,9.1577,9.1577,9.1298,9.1508,488200.0
2011-09-21 14:40:00,13.11,13.14,13.09,13.1,193900.0,9.1508,9.1717,9.1368,9.1438,193900.0
2011-09-21 14:45:00,13.1,13.14,13.09,13.12,397000.0,9.1438,9.1717,9.1368,9.1577,397000.0
2011-09-21 14:50:00,13.12,13.15,13.11,13.14,295500.0,9.1577,9.1787,9.1508,9.1717,295500.0
2011-09-21 14:55:00,13.14,13.14,13.1,13.1,165900.0,9.1717,9.1717,9.1438,9.1438,165900.0
2011-09-21 15:00:00,13.1,13.14,13.08,13.14,287300.0,9.1438,9.1717,9.1298,9.1717,287300.0
2011-09-21 15:05:00,13.15,13.17,13.11,13.15,256000.0,9.1787,9.1926,9.1508,9.1787,256000.0
2011-09-21 15:10:00,13.15,13.19,13.13,13.17,302800.0,9.1787,9.2066,9.1647,9.1926,302800.0
2011-09-21 15:15:00,13.16,13.17,13.1,13.14,228200.0,9.1857,9.1926,9.1438,9.1717,228200.0
2011-09-21 15:20:00,13.13,13.15,13.09,13.12,615800.0,9.1647,9.1787,9.1368,9.1577,615800.0
2011-09-21 15:25:00,13.13,13.13,13.09,13.12,278500.0,9.1647,9.1647,9.1368,9.1577,278500.0
2011-09-21 15:30:00,13.12,13.15,13.08,13.08,489400.0,9.1577,9.1787,9.1298,9.1298,489400.0
2011-09-21 15:35:00,13.08,13.13,13.04,13.04,647100.0,9.1298,9.1647,9.1019,9.1019,647100.0
2011-09-21 15:40:00,13.04,13.05,13.01,13.02,605300.0,9.1019,9.1089,9.081,9.0879,605300.0
2011-09-21 15:45:00,13.02,13.04,13.0,13.0,780500.0,9.0879,9.1019,9.074,9.074,780500.0
2011-09-21 15:50:00,13.0,13.01,12.95,12.95,807400.0,9.074,9.081,9.0391,9.0391,807400.0
2011-09-21 15:55:00,12.95,12.96,12.86,12.87,1511700.0,9.0391,9.0461,8.9763,8.9832,1511700.0
2011-09-22 09:30:00,12.45,12.59,12.39,12.51,851000.0,8.6901,8.7878,8.6482,8.732,851000.0
2011-09-22 09:35:00,12.51,12.62,12.5,12.62,640400.0,8.732,8.8087,8.725,8.8087,640400.0
2011-09-22 09:40:00,12.61,12.64,12.56,12.57,412300.0,8.8018,8.8227,8.7669,8.7738,412300.0
2011-09-22 09:45:00,12.57,12.62,12.54,12.57,907000.0,8.7738,8.8087,8.7529,8.7738,907000.0
2011-09-22 09:50:00,12.57,12.64,12.55,12.62,919100.0,8.7738,8.8227,8.7599,8.8087,919100.0
2011-09-22 09:55:00,12.62,12.62,12.53,12.55,391700.0,8.8087,8.8087,8.7459,8.7599,391700.0
2011-09-22 10:00:00,12.55,12.61,12.55,12.61,319100.0,8.7599,8.8018,8.7599,8.8018,319100.0
2011-09-22 10:05:00,12.61,12.65,12.56,12.63,943300.0,8.8018,8.8297,8.7669,8.8157,943300.0
2011-09-22 10:10:00,12.62,12.64,12.5,12.51,672900.0,8.8087,8.8227,8.725,8.732,672900.0
2011-09-22 10:15:00,12.51,12.53,12.46,12.51,493700.0,8.732,8.7459,8.6971,8.732,493700.0
2011-09-22 10:20:00,12.51,12.53,12.47,12.47,389000.0,8.732,8.7459,8.704,8.704,389000.0
2011-09-22 10:25:00,12.47,12.47,12.41,12.41,179000.0,8.704,8.704,8.6622,8.6622,179000.0
2011-09-22 10:30:00,12.42,12.49,12.4,12.45,171000.0,8.6691,8.718,8.6552,8.6901,171000.0
2011-09-22 10:35:00,12.46,12.47,12.38,12.38,327300.0,8.6971,8.704,8.6412,8.6412,327300.0
2011-09-22 10:40:00,12.39,12.42,12.33,12.41,409400.0,8.6482,8.6691,8.6063,8.6622,409400.0
2011-09-22 10:45:00,12.41,12.45,12.38,12.4,628700.0,8.6622,8.6901,8.6412,8.6552,628700.0
2011-09-22 10:50:00,12.4,12.4,12.32,12.33,347500.0,8.6552,8.6552,8.5993,8.6063,347500.0
2011-09-22 10:55:00,12.33,12.41,12.28,12.29,232300.0,8.6063,8.6622,8.5714,8.5784,232300.0
2011-09-22 11:00:00,12.29,12.34,12.28,12.29,365800.0,8.5784,8.6133,8.5714,8.5784,365800.0
2011-09-22 11:05:00,12.29,12.3,12.24,12.24,185700.0,8.5784,8.5854,8.5435,8.5435,185700.0
2011-09-22 11:10:00,12.24,12.29,12.23,12.24,277500.0,8.5435,8.5784,8.5365,8.5435,277500.0
2011-09-22 11:15:00,12.23,12.24,12.2,12.2,277600.0,8.5365,8.5435,8.5156,8.5156,277600.0
2011-09-22 11:20:00,12.21,12.26,12.21,12.26,417400.0,8.5226,8.5575,8.5226,8.5575,417400.0
2011-09-22 11:25:00,12.26,12.26,12.2,12.21,782900.0,8.5575,8.5575,8.5156,8.5226,782900.0
2011-09-22 11:30:00,12.21,12.27,12.2,12.23,465200.0,8.5226,8.5644,8.5156,8.5365,465200.0
2011-09-22 11:35:00,12.23,12.3,12.23,12.28,282000.0,8.5365,8.5854,8.5365,8.5714,282000.0
2011-09-22 11:40:00,12.28,12.28,12.22,12.26,141600.0,8.5714,8.5714,8.5295,8.5575,141600.0
2011-09-22 11:45:00,12.26,12.29,12.24,12.25,319600.0,8.5575,8.5784,8.5435,8.5505,319600.0
2011-09-22 11:50:00,12.26,12.29,12.24,12.27,277600.0,8.5575,8.5784,8.5435,8.5644,277600.0
2011-09-22 11:55:00,12.27,12.32,12.27,12.28,334000.0,8.5644,8.5993,8.5644,8.5714,334000.0
2011-09-22 12:00:00,12.28,12.3,12.21,12.22,260300.0,8.5714,8.5854,8.5226,8.5295,260300.0
2011-09-22 12:05:00,12.22,12.22,12.18,12.19,225400.0,8.5295,8.5295,8.5016,8.5086,225400.0
2011-09-22 12:10:00,12.18,12.21,12.18,12.18,125200.0,8.5016,8.5226,8.5016,8.5016,125200.0
2011-09-22 12:15:00,12.18,12.19,12.13,12.15,193800.0,8.5016,8.5086,8.4667,8.4807,193800.0
2011-09-22 12:20:00,12.14,12.15,12.07,12.09,1037400.0,8.4737,8.4807,8.4248,8.4388,1037400.0
2011-09-22 12:25:00,12.09,12.14,12.07,12.11,242200.0,8.4388,8.4737,8.4248,8.4528,242200.0
2011-09-22 12:30:00,12.1,12.11,12.09,12.11,179600.0,8.4458,8.4528,8.4388,8.4528,179600.0
2011-09-22 12:35:00,12.11,12.13,12.09,12.13,435000.0,8.4528,8.4667,8.4388,8.4667,435000.0
2011-09-22 12:40:00,12.13,12.21,12.13,12.19,324600.0,8.4667,8.5226,8.4667,8.5086,324600.0
2011-09-22 12:45:00,12.19,12.21,12.18,12.21,386000.0,8.5086,8.5226,8.5016,8.5226,386000.0
2011-09-22 12:50:00,12.21,12.22,12.18,12.21,251100.0,8.5226,8.5295,8.5016,8.5226,251100.0
2011-09-22 12:55:00,12.21,12.23,12.2,12.23,183500.0,8.5226,8.5365,8.5156,8.5365,183500.0
2011-09-22 13:00:00,12.23,12.24,12.2,12.21,262900.0,8.5365,8.5435,8.5156,8.5226,262900.0
2011-09-22 13:05:00,12.21,12.22,12.14,12.14,174000.0,8.5226,8.5295,8.4737,8.4737,174000.0
2011-09-22 13:10:00,12.14,12.16,12.12,12.13,298300.0,8.4737,8.4877,8.4597,8.4667,298300.0
2011-09-22 13:15:00,12.14,12.14,12.1,12.1,224600.0,8.4737,8.4737,8.4458,8.4458,224600.0
2011-09-22 13:20:00,12.1,12.12,12.07,12.11,340600.0,8.4458,8.4597,8.4248,8.4528,340600.0
2011-09-22 13:25:00,12.11,12.15,12.1,12.12,375600.0,8.4528,8.4807,8.4458,8.4597,375600.0
2011-09-22 13:30:00,12.11,12.13,12.09,12.11,216700.0,8.4528,8.4667,8.4388,8.4528,216700.0
2011-09-22 13:35:00,12.1,12.11,12.0,12.03,437900.0,8.4458,8.4528,8.376,8.3969,437900.0
2011-09-22 13:40:00,12.03,12.09,12.03,12.05,178300.0,8.3969,8.4388,8.3969,8.4109,178300.0
2011-09-22 13:45:00,12.06,12.06,12.0,12.03,345100.0,8.4179,8.4179,8.376,8.3969,345100.0
2011-09-22 13:50:00,12.04,12.06,12.01,12.03,531800.0,8.4039,8.4179,8.383,8.3969,531800.0
2011-09-22 13:55:00,12.03,12.06,12.02,12.03,812800.0,8.3969,8.4179,8.3899,8.3969,812800.0
2011-09-22 14:00:00,12.03,12.04,12.0,12.04,583900.0,8.3969,8.4039,8.376,8.4039,583900.0
2011-09-22 14:05:00,12.03,12.07,12.03,12.05,397800.0,8.3969,8.4248,8.3969,8.4109,397800.0
2011-09-22 14:10:00,12.05,12.08,12.04,12.08,189200.0,8.4109,8.4318,8.4039,8.4318,189200.0
2011-09-22 14:15:00,12.08,12.09,12.05,12.08,572800.0,8.4318,8.4388,8.4109,8.4318,572800.0
2011-09-22 14:20:00,12.09,12.24,12.07,12.21,803700.0,8.4388,8.5435,8.4248,8.5226,803700.0
2011-09-22 14:25:00,12.21,12.29,12.16,12.23,639600.0,8.5226,8.5784,8.4877,8.5365,639600.0
2011-09-22 14:30:00,12.22,12.24,12.14,12.17,463100.0,8.5295,8.5435,8.4737,8.4946,463100.0
2011-09-22 14:35:00,12.16,12.19,12.11,12.13,307200.0,8.4877,8.5086,8.4528,8.4667,307200.0
2011-09-22 14:40:00,12.13,12.19,12.1,12.15,488400.0,8.4667,8.5086,8.4458,8.4807,488400.0
2011-09-22 14:45:00,12.16,12.17,12.13,12.13,308700.0,8.4877,8.4946,8.4667,8.4667,308700.0
2011-09-22 14:50:00,12.13,12.14,12.07,12.08,441200.0,8.4667,8.4737,8.4248,8.4318,441200.0
2011-09-22 14:55:00,12.09,12.09,12.03,12.03,322400.0,8.4388,8.4388,8.3969,8.3969,322400.0
2011-09-22 15:00:00,12.03,12.06,12.02,12.03,317600.0,8.3969,8.4179,8.3899,8.3969,317600.0
2011-09-22 15:05:00,12.03,12.05,12.0,12.05,405200.0,8.3969,8.4109,8.376,8.4109,405200.0
2011-09-22 15:10:00,12.04,12.1,12.04,12.05,460600.0,8.4039,8.4458,8.4039,8.4109,460600.0
2011-09-22 15:15:00,12.05,12.08,12.0,12.0,345600.0,8.4109,8.4318,8.376,8.376,345600.0
2011-09-22 15:20:00,12.0,12.01,11.93,11.94,490200.0,8.376,8.383,8.3271,8.3341,490200.0
2011-09-22 15:25:00,11.93,11.96,11.9,11.94,982800.0,8.3271,8.3481,8.3062,8.3341,982800.0
2011-09-22 15:30:00,11.94,12.05,11.93,12.01,929800.0,8.3341,8.4109,8.3271,8.383,929800.0
2011-09-22 15:35:00,12.01,12.09,11.98,12.09,670900.0,8.383,8.4388,8.362,8.4388,670900.0
2011-09-22 15:40:00,12.09,12.18,12.03,12.12,1218500.0,8.4388,8.5016,8.3969,8.4597,1218500.0
2011-09-22 15:45:00,12.12,12.16,12.07,12.14,1748700.0,8.4597,8.4877,8.4248,8.4737,1748700.0
2011-09-22 15:50:00,12.13,12.15,12.08,12.11,1392100.0,8.4667,8.4807,8.4318,8.4528,1392100.0
2011-09-22 15:55:00,12.11,12.2,12.11,12.12,2207700.0,8.4528,8.5156,8.4528,8.4597,2207700.0
2011-09-23 09:30:00,12.04,12.19,12.0,12.19,272100.0,8.4039,8.5086,8.376,8.5086,272100.0
2011-09-23 09:35:00,12.18,12.35,12.18,12.2,425500.0,8.5016,8.6203,8.5016,8.5156,425500.0
2011-09-23 09:40:00,12.2,12.27,12.15,12.25,288500.0,8.5156,8.5644,8.4807,8.5505,288500.0
2011-09-23 09:45:00,12.25,12.3,12.21,12.24,182300.0,8.5505,8.5854,8.5226,8.5435,182300.0
2011-09-23 09:50:00,12.23,12.31,12.2,12.3,206400.0,8.5365,8.5924,8.5156,8.5854,206400.0
2011-09-23 09:55:00,12.3,12.37,12.3,12.33,310400.0,8.5854,8.6342,8.5854,8.6063,310400.0
2011-09-23 10:00:00,12.33,12.35,12.28,12.29,336300.0,8.6063,8.6203,8.5714,8.5784,336300.0
2011-09-23 10:05:00,12.29,12.33,12.25,12.31,283500.0,8.5784,8.6063,8.5505,8.5924,283500.0
2011-09-23 10:10:00,12.32,12.33,12.25,12.27,289200.0,8.5993,8.6063,8.5505,8.5644,289200.0
2011-09-23 10:15:00,12.26,12.31,12.26,12.26,188600.0,8.5575,8.5924,8.5575,8.5575,188600.0
2011-09-23 10:20:00,12.27,12.27,12.24,12.27,108600.0,8.5644,8.5644,8.5435,8.5644,108600.0
2011-09-23 10:25:00,12.27,12.32,12.27,12.32,109500.0,8.5644,8.5993,8.5644,8.5993,109500.0
2011-09-23 10:30:00,12.32,12.38,12.32,12.37,99000.0,8.5993,8.6412,8.5993,8.6342,99000.0
2011-09-23 10:35:00,12.37,12.42,12.36,12.42,156800.0,8.6342,8.6691,8.6273,8.6691,156800.0
2011-09-23 10:40:00,12.42,12.42,12.34,12.37,228800.0,8.6691,8.6691,8.6133,8.6342,228800.0
2011-09-23 10:45:00,12.37,12.45,12.36,12.45,151200.0,8.6342,8.6901,8.6273,8.6901,151200.0
2011-09-23 10:50:00,12.44,12.48,12.44,12.44,152700.0,8.6831,8.711,8.6831,8.6831,152700.0
2011-09-23 10:55:00,12.45,12.51,12.43,12.46,226500.0,8.6901,8.732,8.6761,8.6971,226500.0
2011-09-23 11:00:00,12.46,12.47,12.4,12.41,155000.0,8.6971,8.704,8.6552,8.6622,155000.0
2011-09-23 11:05:00,12.42,12.5,12.42,12.49,99000.0,8.6691,8.725,8.6691,8.718,99000.0
2011-09-23 11:10:00,12.5,12.52,12.46,12.46,192800.0,8.725,8.7389,8.6971,8.6971,192800.0
2011-09-23 11:15:00,12.47,12.55,12.45,12.5,330700.0,8.704,8.7599,8.6901,8.725,330700.0
2011-09-23 11:20:00,12.51,12.54,12.5,12.51,192000.0,8.732,8.7529,8.725,8.732,192000.0
2011-09-23 11:25:00,12.51,12.51,12.48,12.48,262900.0,8.732,8.732,8.711,8.711,262900.0
2011-09-23 11:30:00,12.49,12.49,12.42,12.45,95300.0,8.718,8.718,8.6691,8.6901,95300.0
2011-09-23 11:35:00,12.45,12.45,12.39,12.42,350400.0,8.6901,8.6901,8.6482,8.6691,350400.0
2011-09-23 11:40:00,12.42,12.43,12.38,12.38,301100.0,8.6691,8.6761,8.6412,8.6412,301100.0
2011-09-23 11:45:00,12.38,12.42,12.38,12.4,57000.0,8.6412,8.6691,8.6412,8.6552,57000.0
2011-09-23 11:50:00,12.4,12.4,12.36,12.4,45000.0,8.6552,8.6552,8.6273,8.6552,45000.0
2011-09-23 11:55:00,12.4,12.47,12.38,12.46,318700.0,8.6552,8.704,8.6412,8.6971,318700.0
2011-09-23 12:00:00,12.46,12.46,12.44,12.45,234900.0,8.6971,8.6971,8.6831,8.6901,234900.0
2011-09-23 12:05:00,12.45,12.47,12.43,12.46,166000.0,8.6901,8.704,8.6761,8.6971,166000.0
2011-09-23 12:10:00,12.46,12.46,12.43,12.44,23400.0,8.6971,8.6971,8.6761,8.6831,23400.0
2011-09-23 12:15:00,12.44,12.48,12.43,12.47,185000.0,8.6831,8.711,8.6761,8.704,185000.0
2011-09-23 12:20:00,12.47,12.47,12.44,12.45,137200.0,8.704,8.704,8.6831,8.6901,137200.0
2011-09-23 12:25:00,12.45,12.45,12.41,12.44,296100.0,8.6901,8.6901,8.6622,8.6831,296100.0
2011-09-23 12:30:00,12.44,12.47,12.42,12.47,129100.0,8.6831,8.704,8.6691,8.704,129100.0
2011-09-23 12:35:00,12.46,12.47,12.43,12.44,157300.0,8.6971,8.704,8.6761,8.6831,157300.0
2011-09-23 12:40:00,12.44,12.45,12.39,12.4,225100.0,8.6831,8.6901,8.6482,8.6552,225100.0
2011-09-23 12:45:00,12.4,12.47,12.39,12.41,365400.0,8.6552,8.704,8.6482,8.6622,365400.0
2011-09-23 12:50:00,12.41,12.47,12.4,12.41,215200.0,8.6622,8.704,8.6552,8.6622,215200.0
2011-09-23 12:55:00,12.41,12.41,12.35,12.35,144700.0,8.6622,8.6622,8.6203,8.6203,144700.0
2011-09-23 13:00:00,12.36,12.39,12.34,12.38,73100.0,8.6273,8.6482,8.6133,8.6412,73100.0
2011-09-23 13:05:00,12.37,12.38,12.31,12.33,86600.0,8.6342,8.6412,8.5924,8.6063,86600.0
2011-09-23 13:10:00,12.34,12.38,12.33,12.36,84000.0,8.6133,8.6412,8.6063,8.6273,84000.0
2011-09-23 13:15:00,12.36,12.37,12.33,12.34,68500.0,8.6273,8.6342,8.6063,8.6133,68500.0
2011-09-23 13:20:00,12.33,12.34,12.32,12.33,74400.0,8.6063,8.6133,8.5993,8.6063,74400.0
2011-09-23 13:25:00,12.34,12.38,12.33,12.35,62200.0,8.6133,8.6412,8.6063,8.6203,62200.0
2011-09-23 13:30:00,12.35,12.42,12.34,12.37,187600.0,8.6203,8.6691,8.6133,8.6342,187600.0
2011-09-23 13:35:00,12.38,12.42,12.36,12.39,105800.0,8.6412,8.6691,8.6273,8.6482,105800.0
2011-09-23 13:40:00,12.39,12.44,12.38,12.44,185500.0,8.6482,8.6831,8.6412,8.6831,185500.0
2011-09-23 13:45:00,12.44,12.46,12.4,12.46,148200.0,8.6831,8.6971,8.6552,8.6971,148200.0
2011-09-23 13:50:00,12.46,12.46,12.43,12.45,299900.0,8.6971,8.6971,8.6761,8.6901,299900.0
2011-09-23 13:55:00,12.46,12.49,12.45,12.46,142500.0,8.6971,8.718,8.6901,8.6971,142500.0
2011-09-23 14:00:00,12.47,12.5,12.45,12.45,311600.0,8.704,8.725,8.6901,8.6901,311600.0
2011-09-23 14:05:00,12.45,12.45,12.42,12.43,72400.0,8.6901,8.6901,8.6691,8.6761,72400.0
2011-09-23 14:10:00,12.43,12.43,12.37,12.37,77900.0,8.6761,8.6761,8.6342,8.6342,77900.0
2011-09-23 14:15:00,12.38,12.42,12.37,12.41,95300.0,8.6412,8.6691,8.6342,8.6622,95300.0
2011-09-23 14:20:00,12.41,12.42,12.35,12.35,145800.0,8.6622,8.6691,8.6203,8.6203,145800.0
2011-09-23 14:25:00,12.35,12.37,12.34,12.36,140500.0,8.6203,8.6342,8.6133,8.6273,140500.0
2011-09-23 14:30:00,12.36,12.39,12.35,12.36,61400.0,8.6273,8.6482,8.6203,8.6273,61400.0
2011-09-23 14:35:00,12.37,12.39,12.36,12.38,117400.0,8.6342,8.6482,8.6273,8.6412,117400.0
2011-09-23 14:40:00,12.37,12.38,12.35,12.36,55600.0,8.6342,8.6412,8.6203,8.6273,55600.0
2011-09-23 14:45:00,12.36,12.37,12.31,12.34,296600.0,8.6273,8.6342,8.5924,8.6133,296600.0
2011-09-23 14:50:00,12.34,12.36,12.33,12.36,144900.0,8.6133,8.6273,8.6063,8.6273,144900.0
2011-09-23 14:55:00,12.36,12.36,12.32,12.32,195600.0,8.6273,8.6273,8.5993,8.5993,195600.0
2011-09-23 15:00:00,12.33,12.38,12.33,12.36,122900.0,8.6063,8.6412,8.6063,8.6273,122900.0
2011-09-23 15:05:00,12.37,12.39,12.33,12.35,167200.0,8.6342,8.6482,8.6063,8.6203,167200.0
2011-09-23 15:10:00,12.35,12.41,12.34,12.4,99200.0,8.6203,8.6622,8.6133,8.6552,99200.0
2011-09-23 15:15:00,12.39,12.42,12.37,12.4,144100.0,8.6482,8.6691,8.6342,8.6552,144100.0
2011-09-23 15:20:00,12.4,12.43,12.39,12.42,174800.0,8.6552,8.6761,8.6482,8.6691,174800.0
2011-09-23 15:25:00,12.42,12.45,12.39,12.43,232300.0,8.6691,8.6901,8.6482,8.6761,232300.0
2011-09-23 15:30:00,12.43,12.44,12.38,12.39,295900.0,8.6761,8.6831,8.6412,8.6482,295900.0
2011-09-23 15:35:00,12.39,12.43,12.38,12.4,323100.0,8.6482,8.6761,8.6412,8.6552,323100.0
2011-09-23 15:40:00,12.39,12.4,12.32,12.32,538900.0,8.6482,8.6552,8.5993,8.5993,538900.0
2011-09-23 15:45:00,12.33,12.34,12.25,12.27,1076500.0,8.6063,8.6133,8.5505,8.5644,1076500.0
2011-09-23 15:50:00,12.27,12.32,12.26,12.31,496100.0,8.5644,8.5993,8.5575,8.5924,496100.0
2011-09-23 15:55:00,12.31,12.35,12.31,12.34,948100.0,8.5924,8.6203,8.5924,8.6133,948100.0
2011-09-26 09:30:00,12.5,12.5,12.34,12.35,476700.0,8.725,8.725,8.6133,8.6203,476700.0
2011-09-26 09:35:00,12.35,12.36,12.34,12.35,376600.0,8.6203,8.6273,8.6133,8.6203,376600.0
2011-09-26 09:40:00,12.36,12.36,12.21,12.25,443400.0,8.6273,8.6273,8.5226,8.5505,443400.0
2011-09-26 09:45:00,12.24,12.27,12.19,12.19,484000.0,8.5435,8.5644,8.5086,8.5086,484000.0
2011-09-26 09:50:00,12.2,12.2,12.1,12.11,216600.0,8.5156,8.5156,8.4458,8.4528,216600.0
2011-09-26 09:55:00,12.11,12.11,12.05,12.07,139200.0,8.4528,8.4528,8.4109,8.4248,139200.0
2011-09-26 10:00:00,12.07,12.15,12.02,12.15,464700.0,8.4248,8.4807,8.3899,8.4807,464700.0
2011-09-26 10:05:00,12.15,12.15,12.03,12.04,169900.0,8.4807,8.4807,8.3969,8.4039,169900.0
2011-09-26 10:10:00,12.04,12.06,11.99,12.03,313500.0,8.4039,8.4179,8.369,8.3969,313500.0
2011-09-26 10:15:00,12.02,12.04,11.99,12.01,344100.0,8.3899,8.4039,8.369,8.383,344100.0
2011-09-26 10:20:00,12.01,12.07,12.0,12.07,109400.0,8.383,8.4248,8.376,8.4248,109400.0
2011-09-26 10:25:00,12.07,12.09,12.03,12.09,187000.0,8.4248,8.4388,8.3969,8.4388,187000.0
2011-09-26 10:30:00,12.09,12.09,12.03,12.03,343300.0,8.4388,8.4388,8.3969,8.3969,343300.0
2011-09-26 10:35:00,12.03,12.04,11.99,11.99,424200.0,8.3969,8.4039,8.369,8.369,424200.0
2011-09-26 10:40:00,12.0,12.03,11.97,12.02,460400.0,8.376,8.3969,8.355,8.3899,460400.0
2011-09-26 10:45:00,12.03,12.06,11.99,11.99,135900.0,8.3969,8.4179,8.369,8.369,135900.0
2011-09-26 10:50:00,12.0,12.11,12.0,12.11,310600.0,8.376,8.4528,8.376,8.4528,310600.0
2011-09-26 10:55:00,12.1,12.12,12.06,12.1,185600.0,8.4458,8.4597,8.4179,8.4458,185600.0
2011-09-26 11:00:00,12.1,12.13,12.07,12.1,235500.0,8.4458,8.4667,8.4248,8.4458,235500.0
2011-09-26 11:05:00,12.11,12.17,12.1,12.13,342300.0,8.4528,8.4946,8.4458,8.4667,342300.0
2011-09-26 11:10:00,12.13,12.14,12.1,12.11,253000.0,8.4667,8.4737,8.4458,8.4528,253000.0
2011-09-26 11:15:00,12.1,12.11,12.06,12.06,286200.0,8.4458,8.4528,8.4179,8.4179,286200.0
2011-09-26 11:20:00,12.06,12.07,12.02,12.06,363400.0,8.4179,8.4248,8.3899,8.4179,363400.0
2011-09-26 11:25:00,12.06,12.1,12.04,12.08,446400.0,8.4179,8.4458,8.4039,8.4318,446400.0
2011-09-26 11:30:00,12.08,12.09,12.05,12.06,84000.0,8.4318,8.4388,8.4109,8.4179,84000.0
2011-09-26 11:35:00,12.06,12.12,12.05,12.1,221600.0,8.4179,8.4597,8.4109,8.4458,221600.0
2011-09-26 11:40:00,12.1,12.17,12.1,12.16,261700.0,8.4458,8.4946,8.4458,8.4877,261700.0
2011-09-26 11:45:00,12.15,12.16,12.13,12.15,219800.0,8.4807,8.4877,8.4667,8.4807,219800.0
2011-09-26 11:50:00,12.15,12.16,12.09,12.13,282200.0,8.4807,8.4877,8.4388,8.4667,282200.0
2011-09-26 11:55:00,12.13,12.16,12.12,12.13,216000.0,8.4667,8.4877,8.4597,8.4667,216000.0
2011-09-26 12:00:00,12.13,12.14,12.09,12.09,129800.0,8.4667,8.4737,8.4388,8.4388,129800.0
2011-09-26 12:05:00,12.1,12.11,12.07,12.08,128600.0,8.4458,8.4528,8.4248,8.4318,128600.0
2011-09-26 12:10:00,12.07,12.08,12.06,12.07,86600.0,8.4248,8.4318,8.4179,8.4248,86600.0
2011-09-26 12:15:00,12.07,12.1,12.05,12.1,157200.0,8.4248,8.4458,8.4109,8.4458,157200.0
2011-09-26 12:20:00,12.1,12.13,12.09,12.11,324600.0,8.4458,8.4667,8.4388,8.4528,324600.0
2011-09-26 12:25:00,12.11,12.14,12.1,12.14,191900.0,8.4528,8.4737,8.4458,8.4737,191900.0
2011-09-26 12:30:00,12.13,12.18,12.13,12.17,201500.0,8.4667,8.5016,8.4667,8.4946,201500.0
2011-09-26 12:35:00,12.18,12.18,12.15,12.15,107600.0,8.5016,8.5016,8.4807,8.4807,107600.0
2011-09-26 12:40:00,12.15,12.17,12.15,12.16,280400.0,8.4807,8.4946,8.4807,8.4877,280400.0
2011-09-26 12:45:00,12.15,12.16,12.09,12.09,235100.0,8.4807,8.4877,8.4388,8.4388,235100.0
2011-09-26 12:50:00,12.09,12.11,12.09,12.11,85400.0,8.4388,8.4528,8.4388,8.4528,85400.0
2011-09-26 12:55:00,12.11,12.11,12.06,12.11,232900.0,8.4528,8.4528,8.4179,8.4528,232900.0
2011-09-26 13:00:00,12.11,12.12,12.06,12.1,175800.0,8.4528,8.4597,8.4179,8.4458,175800.0
2011-09-26 13:05:00,12.1,12.12,12.07,12.12,106400.0,8.4458,8.4597,8.4248,8.4597,106400.0
2011-09-26 13:10:00,12.12,12.12,12.06,12.07,172500.0,8.4597,8.4597,8.4179,8.4248,172500.0
2011-09-26 13:15:00,12.07,12.1,12.06,12.09,142600.0,8.4248,8.4458,8.4179,8.4388,142600.0
2011-09-26 13:20:00,12.09,12.12,12.08,12.09,202000.0,8.4388,8.4597,8.4318,8.4388,202000.0
2011-09-26 13:25:00,12.09,12.11,12.07,12.09,78700.0,8.4388,8.4528,8.4248,8.4388,78700.0
2011-09-26 13:30:00,12.09,12.11,12.06,12.07,242500.0,8.4388,8.4528,8.4179,8.4248,242500.0
2011-09-26 13:35:00,12.06,12.07,12.02,12.04,287300.0,8.4179,8.4248,8.3899,8.4039,287300.0
2011-09-26 13:40:00,12.06,12.07,12.04,12.07,173500.0,8.4179,8.4248,8.4039,8.4248,173500.0
2011-09-26 13:45:00,12.07,12.1,12.07,12.07,159200.0,8.4248,8.4458,8.4248,8.4248,159200.0
2011-09-26 13:50:00,12.07,12.11,12.07,12.1,216000.0,8.4248,8.4528,8.4248,8.4458,216000.0
2011-09-26 13:55:00,12.1,12.11,12.08,12.09,183800.0,8.4458,8.4528,8.4318,8.4388,183800.0
2011-09-26 14:00:00,12.09,12.19,12.08,12.19,381300.0,8.4388,8.5086,8.4318,8.5086,381300.0
2011-09-26 14:05:00,12.18,12.22,12.15,12.15,289600.0,8.5016,8.5295,8.4807,8.4807,289600.0
2011-09-26 14:10:00,12.16,12.18,12.12,12.13,197900.0,8.4877,8.5016,8.4597,8.4667,197900.0
2011-09-26 14:15:00,12.12,12.13,12.09,12.1,306100.0,8.4597,8.4667,8.4388,8.4458,306100.0
2011-09-26 14:20:00,12.11,12.17,12.09,12.13,145600.0,8.4528,8.4946,8.4388,8.4667,145600.0
2011-09-26 14:25:00,12.13,12.18,12.13,12.13,391700.0,8.4667,8.5016,8.4667,8.4667,391700.0
2011-09-26 14:30:00,12.13,12.18,12.13,12.18,311700.0,8.4667,8.5016,8.4667,8.5016,311700.0
2011-09-26 14:35:00,12.18,12.2,12.16,12.17,219200.0,8.5016,8.5156,8.4877,8.4946,219200.0
2011-09-26 14:40:00,12.16,12.17,12.12,12.14,250700.0,8.4877,8.4946,8.4597,8.4737,250700.0
2011-09-26 14:45:00,12.14,12.17,12.12,12.14,189800.0,8.4737,8.4946,8.4597,8.4737,189800.0
2011-09-26 14:50:00,12.14,12.14,12.11,12.12,281700.0,8.4737,8.4737,8.4528,8.4597,281700.0
2011-09-26 14:55:00,12.12,12.16,12.12,12.16,334400.0,8.4597,8.4877,8.4597,8.4877,334400.0
2011-09-26 15:00:00,12.16,12.18,12.15,12.17,395200.0,8.4877,8.5016,8.4807,8.4946,395200.0
2011-09-26 15:05:00,12.16,12.17,12.14,12.17,246800.0,8.4877,8.4946,8.4737,8.4946,246800.0
2011-09-26 15:10:00,12.17,12.19,12.16,12.19,536700.0,8.4946,8.5086,8.4877,8.5086,536700.0
2011-09-26 15:15:00,12.19,12.25,12.18,12.24,312000.0,8.5086,8.5505,8.5016,8.5435,312000.0
2011-09-26 15:20:00,12.24,12.24,12.21,12.23,227300.0,8.5435,8.5435,8.5226,8.5365,227300.0
2011-09-26 15:25:00,12.23,12.28,12.22,12.28,240900.0,8.5365,8.5714,8.5295,8.5714,240900.0
2011-09-26 15:30:00,12.28,12.28,12.21,12.22,842200.0,8.5714,8.5714,8.5226,8.5295,842200.0
2011-09-26 15:35:00,12.22,12.23,12.21,12.22,659700.0,8.5295,8.5365,8.5226,8.5295,659700.0
2011-09-26 15:40:00,12.22,12.34,12.21,12.34,594600.0,8.5295,8.6133,8.5226,8.6133,594600.0
2011-09-26 15:45:00,12.33,12.34,12.29,12.3,1320900.0,8.6063,8.6133,8.5784,8.5854,1320900.0
2011-09-26 15:50:00,12.3,12.32,12.29,12.32,2134200.0,8.5854,8.5993,8.5784,8.5993,2134200.0
2011-09-26 15:55:00,12.32,12.36,12.3,12.35,3232600.0,8.5993,8.6273,8.5854,8.6203,3232600.0
2011-09-27 09:30:00,12.58,12.65,12.51,12.6,480600.0,8.7808,8.8297,8.732,8.7948,480600.0
2011-09-27 09:35:00,12.6,12.63,12.56,12.57,250500.0,8.7948,8.8157,8.7669,8.7738,250500.0
2011-09-27 09:40:00,12.57,12.64,12.54,12.64,837300.0,8.7738,8.8227,8.7529,8.8227,837300.0
2011-09-27 09:45:00,12.64,12.74,12.64,12.74,615100.0,8.8227,8.8925,8.8227,8.8925,615100.0
2011-09-27 09:50:00,12.74,12.86,12.73,12.77,467800.0,8.8925,8.9763,8.8855,8.9134,467800.0
2011-09-27 09:55:00,12.76,12.81,12.76,12.78,226500.0,8.9065,8.9414,8.9065,8.9204,226500.0
2011-09-27 10:00:00,12.77,12.8,12.74,12.75,410500.0,8.9134,8.9344,8.8925,8.8995,410500.0
2011-09-27 10:05:00,12.76,12.89,12.75,12.86,623000.0,8.9065,8.9972,8.8995,8.9763,623000.0
2011-09-27 10:10:00,12.87,12.94,12.8,12.86,439700.0,8.9832,9.0321,8.9344,8.9763,439700.0
2011-09-27 10:15:00,12.86,12.92,12.85,12.89,261900.0,8.9763,9.0181,8.9693,8.9972,261900.0
2011-09-27 10:20:00,12.89,12.95,12.86,12.95,234400.0,8.9972,9.0391,8.9763,9.0391,234400.0
2011-09-27 10:25:00,12.94,12.98,12.93,12.95,248700.0,9.0321,9.06,9.0251,9.0391,248700.0
2011-09-27 10:30:00,12.95,12.96,12.91,12.95,209000.0,9.0391,9.0461,9.0112,9.0391,209000.0
2011-09-27 10:35:00,12.95,13.02,12.94,13.0,311100.0,9.0391,9.0879,9.0321,9.074,311100.0
2011-09-27 10:40:00,13.0,13.01,12.99,13.0,671900.0,9.074,9.081,9.067,9.074,671900.0
2011-09-27 10:45:00,13.0,13.09,12.99,13.09,631600.0,9.074,9.1368,9.067,9.1368,631600.0
2011-09-27 10:50:00,13.09,13.16,13.07,13.08,458900.0,9.1368,9.1857,9.1228,9.1298,458900.0
2011-09-27 10:55:00,13.08,13.11,13.07,13.11,278000.0,9.1298,9.1508,9.1228,9.1508,278000.0
2011-09-27 11:00:00,13.11,13.15,13.08,13.14,295400.0,9.1508,9.1787,9.1298,9.1717,295400.0
2011-09-27 11:05:00,13.14,13.14,13.06,13.07,209000.0,9.1717,9.1717,9.1159,9.1228,209000.0
2011-09-27 11:10:00,13.08,13.11,13.06,13.07,663300.0,9.1298,9.1508,9.1159,9.1228,663300.0
2011-09-27 11:15:00,13.07,13.11,13.07,13.11,255600.0,9.1228,9.1508,9.1228,9.1508,255600.0
2011-09-27 11:20:00,13.1,13.12,13.07,13.09,240200.0,9.1438,9.1577,9.1228,9.1368,240200.0
2011-09-27 11:25:00,13.09,13.12,13.08,13.11,239300.0,9.1368,9.1577,9.1298,9.1508,239300.0
2011-09-27 11:30:00,13.11,13.12,13.1,13.11,352900.0,9.1508,9.1577,9.1438,9.1508,352900.0
2011-09-27 11:35:00,13.11,13.13,13.1,13.11,79600.0,9.1508,9.1647,9.1438,9.1508,79600.0
2011-09-27 11:40:00,13.11,13.11,13.09,13.09,176100.0,9.1508,9.1508,9.1368,9.1368,176100.0
2011-09-27 11:45:00,13.09,13.11,13.07,13.07,284200.0,9.1368,9.1508,9.1228,9.1228,284200.0
2011-09-27 11:50:00,13.07,13.1,13.06,13.08,80100.0,9.1228,9.1438,9.1159,9.1298,80100.0
2011-09-27 11:55:00,13.08,13.11,13.06,13.07,184100.0,9.1298,9.1508,9.1159,9.1228,184100.0
2011-09-27 12:00:00,13.07,13.08,13.06,13.07,107500.0,9.1228,9.1298,9.1159,9.1228,107500.0
2011-09-27 12:05:00,13.07,13.15,13.05,13.14,476900.0,9.1228,9.1787,9.1089,9.1717,476900.0
2011-09-27 12:10:00,13.15,13.16,13.13,13.13,95600.0,9.1787,9.1857,9.1647,9.1647,95600.0
2011-09-27 12:15:00,13.13,13.15,13.11,13.11,61900.0,9.1647,9.1787,9.1508,9.1508,61900.0
2011-09-27 12:20:00,13.11,13.13,13.1,13.1,155500.0,9.1508,9.1647,9.1438,9.1438,155500.0
2011-09-27 12:25:00,13.1,13.11,13.1,13.1,93100.0,9.1438,9.1508,9.1438,9.1438,93100.0
2011-09-27 12:30:00,13.11,13.12,13.1,13.11,189100.0,9.1508,9.1577,9.1438,9.1508,189100.0
2011-09-27 12:35:00,13.11,13.15,13.1,13.11,236200.0,9.1508,9.1787,9.1438,9.1508,236200.0
2011-09-27 12:40:00,13.11,13.11,13.1,13.1,181900.0,9.1508,9.1508,9.1438,9.1438,181900.0
2011-09-27 12:45:00,13.1,13.12,13.1,13.11,129400.0,9.1438,9.1577,9.1438,9.1508,129400.0
2011-09-27 12:50:00,13.12,13.13,13.09,13.09,143900.0,9.1577,9.1647,9.1368,9.1368,143900.0
2011-09-27 12:55:00,13.1,13.1,13.06,13.06,45400.0,9.1438,9.1438,9.1159,9.1159,45400.0
2011-09-27 13:00:00,13.06,13.07,13.0,13.02,335400.0,9.1159,9.1228,9.074,9.0879,335400.0
2011-09-27 13:05:00,13.03,13.04,13.02,13.04,167000.0,9.0949,9.1019,9.0879,9.1019,167000.0
2011-09-27 13:10:00,13.04,13.07,13.04,13.06,162000.0,9.1019,9.1228,9.1019,9.1159,162000.0
2011-09-27 13:15:00,13.05,13.05,13.02,13.05,90500.0,9.1089,9.1089,9.0879,9.1089,90500.0
2011-09-27 13:20:00,13.05,13.05,13.03,13.04,83700.0,9.1089,9.1089,9.0949,9.1019,83700.0
2011-09-27 13:25:00,13.04,13.07,13.04,13.07,231800.0,9.1019,9.1228,9.1019,9.1228,231800.0
2011-09-27 13:30:00,13.07,13.07,13.06,13.07,141800.0,9.1228,9.1228,9.1159,9.1228,141800.0
2011-09-27 13:35:00,13.07,13.11,13.06,13.1,155000.0,9.1228,9.1508,9.1159,9.1438,155000.0
2011-09-27 13:40:00,13.1,13.1,13.07,13.07,53200.0,9.1438,9.1438,9.1228,9.1228,53200.0
2011-09-27 13:45:00,13.07,13.11,13.07,13.1,84000.0,9.1228,9.1508,9.1228,9.1438,84000.0
2011-09-27 13:50:00,13.09,13.15,13.09,13.14,123500.0,9.1368,9.1787,9.1368,9.1717,123500.0
2011-09-27 13:55:00,13.12,13.13,13.11,13.11,56100.0,9.1577,9.1647,9.1508,9.1508,56100.0
2011-09-27 14:00:00,13.11,13.12,13.08,13.09,81400.0,9.1508,9.1577,9.1298,9.1368,81400.0
2011-09-27 14:05:00,13.09,13.09,13.06,13.07,225100.0,9.1368,9.1368,9.1159,9.1228,225100.0
2011-09-27 14:10:00,13.07,13.11,13.06,13.11,118400.0,9.1228,9.1508,9.1159,9.1508,118400.0
2011-09-27 14:15:00,13.11,13.11,13.09,13.11,168100.0,9.1508,9.1508,9.1368,9.1508,168100.0
2011-09-27 14:20:00,13.1,13.11,13.07,13.09,252300.0,9.1438,9.1508,9.1228,9.1368,252300.0
2011-09-27 14:25:00,13.09,13.11,13.08,13.1,215700.0,9.1368,9.1508,9.1298,9.1438,215700.0
2011-09-27 14:30:00,13.1,13.11,13.08,13.1,917700.0,9.1438,9.1508,9.1298,9.1438,917700.0
2011-09-27 14:35:00,13.11,13.11,13.08,13.08,307200.0,9.1508,9.1508,9.1298,9.1298,307200.0
2011-09-27 14:40:00,13.08,13.1,13.06,13.06,313800.0,9.1298,9.1438,9.1159,9.1159,313800.0
2011-09-27 14:45:00,13.06,13.08,13.05,13.05,99100.0,9.1159,9.1298,9.1089,9.1089,99100.0
2011-09-27 14:50:00,13.05,13.08,13.03,13.07,239600.0,9.1089,9.1298,9.0949,9.1228,239600.0
2011-09-27 14:55:00,13.08,13.08,13.04,13.04,179600.0,9.1298,9.1298,9.1019,9.1019,179600.0
2011-09-27 15:00:00,13.04,13.05,12.99,12.99,374100.0,9.1019,9.1089,9.067,9.067,374100.0
2011-09-27 15:05:00,12.99,12.99,12.91,12.92,304600.0,9.067,9.067,9.0112,9.0181,304600.0
2011-09-27 15:10:00,12.92,12.95,12.85,12.88,454300.0,9.0181,9.0391,8.9693,8.9902,454300.0
2011-09-27 15:15:00,12.88,12.94,12.88,12.93,360900.0,8.9902,9.0321,8.9902,9.0251,360900.0
2011-09-27 15:20:00,12.93,12.94,12.84,12.88,289300.0,9.0251,9.0321,8.9623,8.9902,289300.0
2011-09-27 15:25:00,12.87,12.88,12.81,12.82,258000.0,8.9832,8.9902,8.9414,8.9483,258000.0
2011-09-27 15:30:00,12.82,12.88,12.8,12.82,385200.0,8.9483,8.9902,8.9344,8.9483,385200.0
2011-09-27 15:35:00,12.82,12.85,12.77,12.78,330400.0,8.9483,8.9693,8.9134,8.9204,330400.0
2011-09-27 15:40:00,12.79,12.8,12.75,12.79,521600.0,8.9274,8.9344,8.8995,8.9274,521600.0
2011-09-27 15:45:00,12.79,12.79,12.72,12.75,697400.0,8.9274,8.9274,8.8785,8.8995,697400.0
2011-09-27 15:50:00,12.75,12.77,12.71,12.73,537900.0,8.8995,8.9134,8.8716,8.8855,537900.0
2011-09-27 15:55:00,12.72,12.79,12.7,12.79,1184600.0,8.8785,8.9274,8.8646,8.9274,1184600.0
2011-09-28 09:30:00,12.79,12.83,12.71,12.72,184500.0,8.9274,8.9553,8.8716,8.8785,184500.0
2011-09-28 09:35:00,12.72,12.74,12.65,12.73,130300.0,8.8785,8.8925,8.8297,8.8855,130300.0
2011-09-28 09:40:00,12.73,12.84,12.69,12.82,153600.0,8.8855,8.9623,8.8576,8.9483,153600.0
2011-09-28 09:45:00,12.82,12.91,12.78,12.88,467200.0,8.9483,9.0112,8.9204,8.9902,467200.0
2011-09-28 09:50:00,12.88,12.94,12.87,12.89,455200.0,8.9902,9.0321,8.9832,8.9972,455200.0
2011-09-28 09:55:00,12.9,12.97,12.87,12.89,203800.0,9.0042,9.053,8.9832,8.9972,203800.0
2011-09-28 10:00:00,12.89,12.9,12.83,12.83,383900.0,8.9972,9.0042,8.9553,8.9553,383900.0
2011-09-28 10:05:00,12.83,12.84,12.78,12.81,301600.0,8.9553,8.9623,8.9204,8.9414,301600.0
2011-09-28 10:10:00,12.82,12.84,12.81,12.82,251800.0,8.9483,8.9623,8.9414,8.9483,251800.0
2011-09-28 10:15:00,12.82,12.83,12.66,12.69,414000.0,8.9483,8.9553,8.8367,8.8576,414000.0
2011-09-28 10:20:00,12.68,12.76,12.68,12.7,190100.0,8.8506,8.9065,8.8506,8.8646,190100.0
2011-09-28 10:25:00,12.7,12.74,12.68,12.72,95400.0,8.8646,8.8925,8.8506,8.8785,95400.0
2011-09-28 10:30:00,12.72,12.74,12.66,12.69,121400.0,8.8785,8.8925,8.8367,8.8576,121400.0
2011-09-28 10:35:00,12.68,12.72,12.62,12.65,151300.0,8.8506,8.8785,8.8087,8.8297,151300.0
2011-09-28 10:40:00,12.66,12.77,12.65,12.73,469500.0,8.8367,8.9134,8.8297,8.8855,469500.0
2011-09-28 10:45:00,12.73,12.78,12.69,12.77,193400.0,8.8855,8.9204,8.8576,8.9134,193400.0
2011-09-28 10:50:00,12.77,12.79,12.76,12.77,510000.0,8.9134,8.9274,8.9065,8.9134,510000.0
2011-09-28 10:55:00,12.77,12.81,12.75,12.76,260900.0,8.9134,8.9414,8.8995,8.9065,260900.0
2011-09-28 11:00:00,12.76,12.78,12.71,12.72,120500.0,8.9065,8.9204,8.8716,8.8785,120500.0
2011-09-28 11:05:00,12.73,12.73,12.69,12.71,119400.0,8.8855,8.8855,8.8576,8.8716,119400.0
2011-09-28 11:10:00,12.71,12.8,12.68,12.75,153500.0,8.8716,8.9344,8.8506,8.8995,153500.0
2011-09-28 11:15:00,12.76,12.78,12.74,12.75,116000.0,8.9065,8.9204,8.8925,8.8995,116000.0
2011-09-28 11:20:00,12.75,12.8,12.72,12.8,237900.0,8.8995,8.9344,8.8785,8.9344,237900.0
2011-09-28 11:25:00,12.8,12.83,12.8,12.82,361500.0,8.9344,8.9553,8.9344,8.9483,361500.0
2011-09-28 11:30:00,12.81,12.83,12.79,12.82,652900.0,8.9414,8.9553,8.9274,8.9483,652900.0
2011-09-28 11:35:00,12.82,12.95,12.81,12.92,299900.0,8.9483,9.0391,8.9414,9.0181,299900.0
2011-09-28 11:40:00,12.92,12.92,12.86,12.89,158300.0,9.0181,9.0181,8.9763,8.9972,158300.0
2011-09-28 11:45:00,12.88,12.89,12.83,12.84,94900.0,8.9902,8.9972,8.9553,8.9623,94900.0
2011-09-28 11:50:00,12.83,12.89,12.83,12.87,199000.0,8.9553,8.9972,8.9553,8.9832,199000.0
2011-09-28 11:55:00,12.87,12.89,12.82,12.87,227200.0,8.9832,8.9972,8.9483,8.9832,227200.0
2011-09-28 12:00:00,12.88,12.9,12.84,12.85,178000.0,8.9902,9.0042,8.9623,8.9693,178000.0
2011-09-28 12:05:00,12.85,12.87,12.84,12.85,114200.0,8.9693,8.9832,8.9623,8.9693,114200.0
2011-09-28 12:10:00,12.84,12.88,12.84,12.88,144000.0,8.9623,8.9902,8.9623,8.9902,144000.0
2011-09-28 12:15:00,12.87,12.87,12.84,12.85,269800.0,8.9832,8.9832,8.9623,8.9693,269800.0
2011-09-28 12:20:00,12.86,12.87,12.84,12.85,250900.0,8.9763,8.9832,8.9623,8.9693,250900.0
2011-09-28 12:25:00,12.85,12.87,12.85,12.86,195100.0,8.9693,8.9832,8.9693,8.9763,195100.0
2011-09-28 12:30:00,12.87,12.87,12.85,12.86,139100.0,8.9832,8.9832,8.9693,8.9763,139100.0
2011-09-28 12:35:00,12.85,12.87,12.84,12.84,613600.0,8.9693,8.9832,8.9623,8.9623,613600.0
2011-09-28 12:40:00,12.84,12.85,12.77,12.78,180400.0,8.9623,8.9693,8.9134,8.9204,180400.0
2011-09-28 12:45:00,12.77,12.78,12.74,12.75,78900.0,8.9134,8.9204,8.8925,8.8995,78900.0
2011-09-28 12:50:00,12.75,12.79,12.74,12.78,117200.0,8.8995,8.9274,8.8925,8.9204,117200.0
2011-09-28 12:55:00,12.77,12.85,12.77,12.82,103800.0,8.9134,8.9693,8.9134,8.9483,103800.0
2011-09-28 13:00:00,12.82,12.82,12.78,12.79,67300.0,8.9483,8.9483,8.9204,8.9274,67300.0
2011-09-28 13:05:00,12.79,12.84,12.79,12.81,141100.0,8.9274,8.9623,8.9274,8.9414,141100.0
2011-09-28 13:10:00,12.81,12.81,12.77,12.77,68300.0,8.9414,8.9414,8.9134,8.9134,68300.0
2011-09-28 13:15:00,12.77,12.8,12.77,12.78,98900.0,8.9134,8.9344,8.9134,8.9204,98900.0
2011-09-28 13:20:00,12.79,12.79,12.75,12.75,187100.0,8.9274,8.9274,8.8995,8.8995,187100.0
2011-09-28 13:25:00,12.75,12.75,12.7,12.73,135600.0,8.8995,8.8995,8.8646,8.8855,135600.0
2011-09-28 13:30:00,12.73,12.73,12.66,12.68,96800.0,8.8855,8.8855,8.8367,8.8506,96800.0
2011-09-28 13:35:00,12.67,12.69,12.67,12.68,47000.0,8.8436,8.8576,8.8436,8.8506,47000.0
2011-09-28 13:40:00,12.69,12.7,12.66,12.67,108400.0,8.8576,8.8646,8.8367,8.8436,108400.0
2011-09-28 13:45:00,12.67,12.68,12.63,12.63,262600.0,8.8436,8.8506,8.8157,8.8157,262600.0
2011-09-28 13:50:00,12.63,12.67,12.62,12.62,207600.0,8.8157,8.8436,8.8087,8.8087,207600.0
2011-09-28 13:55:00,12.62,12.62,12.57,12.58,259900.0,8.8087,8.8087,8.7738,8.7808,259900.0
2011-09-28 14:00:00,12.58,12.59,12.55,12.56,164500.0,8.7808,8.7878,8.7599,8.7669,164500.0
2011-09-28 14:05:00,12.55,12.6,12.55,12.6,84100.0,8.7599,8.7948,8.7599,8.7948,84100.0
2011-09-28 14:10:00,12.59,12.61,12.56,12.61,115300.0,8.7878,8.8018,8.7669,8.8018,115300.0
2011-09-28 14:15:00,12.6,12.62,12.59,12.59,111200.0,8.7948,8.8087,8.7878,8.7878,111200.0
2011-09-28 14:20:00,12.59,12.62,12.58,12.62,172200.0,8.7878,8.8087,8.7808,8.8087,172200.0
2011-09-28 14:25:00,12.61,12.62,12.59,12.59,213500.0,8.8018,8.8087,8.7878,8.7878,213500.0
2011-09-28 14:30:00,12.59,12.62,12.57,12.62,231800.0,8.7878,8.8087,8.7738,8.8087,231800.0
2011-09-28 14:35:00,12.61,12.66,12.61,12.65,259600.0,8.8018,8.8367,8.8018,8.8297,259600.0
2011-09-28 14:40:00,12.66,12.69,12.65,12.69,93700.0,8.8367,8.8576,8.8297,8.8576,93700.0
2011-09-28 14:45:00,12.68,12.69,12.62,12.63,111200.0,8.8506,8.8576,8.8087,8.8157,111200.0
2011-09-28 14:50:00,12.62,12.67,12.61,12.65,302200.0,8.8087,8.8436,8.8018,8.8297,302200.0
2011-09-28 14:55:00,12.65,12.69,12.64,12.65,124900.0,8.8297,8.8576,8.8227,8.8297,124900.0
2011-09-28 15:00:00,12.65,12.72,12.63,12.71,254000.0,8.8297,8.8785,8.8157,8.8716,254000.0
2011-09-28 15:05:00,12.71,12.73,12.7,12.72,151300.0,8.8716,8.8855,8.8646,8.8785,151300.0
2011-09-28 15:10:00,12.72,12.77,12.71,12.75,289700.0,8.8785,8.9134,8.8716,8.8995,289700.0
2011-09-28 15:15:00,12.76,12.77,12.71,12.73,341300.0,8.9065,8.9134,8.8716,8.8855,341300.0
2011-09-28 15:20:00,12.73,12.75,12.71,12.75,314800.0,8.8855,8.8995,8.8716,8.8995,314800.0
2011-09-28 15:25:00,12.75,12.75,12.66,12.66,223300.0,8.8995,8.8995,8.8367,8.8367,223300.0
2011-09-28 15:30:00,12.66,12.67,12.6,12.6,529500.0,8.8367,8.8436,8.7948,8.7948,529500.0
2011-09-28 15:35:00,12.6,12.61,12.56,12.57,743600.0,8.7948,8.8018,8.7669,8.7738,743600.0
2011-09-28 15:40:00,12.57,12.59,12.55,12.55,754700.0,8.7738,8.7878,8.7599,8.7599,754700.0
2011-09-28 15:45:00,12.56,12.58,12.48,12.49,683500.0,8.7669,8.7808,8.711,8.718,683500.0
2011-09-28 15:50:00,12.5,12.52,12.47,12.48,692800.0,8.725,8.7389,8.704,8.711,692800.0
2011-09-28 15:55:00,12.48,12.51,12.48,12.49,798500.0,8.711,8.732,8.711,8.718,798500.0
2011-09-29 09:30:00,12.8,12.84,12.77,12.83,211300.0,8.9344,8.9623,8.9134,8.9553,211300.0
2011-09-29 09:35:00,12.84,12.87,12.76,12.78,208000.0,8.9623,8.9832,8.9065,8.9204,208000.0
2011-09-29 09:40:00,12.78,12.8,12.73,12.77,263400.0,8.9204,8.9344,8.8855,8.9134,263400.0
2011-09-29 09:45:00,12.78,12.86,12.76,12.85,171100.0,8.9204,8.9763,8.9065,8.9693,171100.0
2011-09-29 09:50:00,12.85,12.86,12.76,12.76,142400.0,8.9693,8.9763,8.9065,8.9065,142400.0
2011-09-29 09:55:00,12.76,12.87,12.76,12.82,365300.0,8.9065,8.9832,8.9065,8.9483,365300.0
2011-09-29 10:00:00,12.82,12.86,12.79,12.81,275100.0,8.9483,8.9763,8.9274,8.9414,275100.0
2011-09-29 10:05:00,12.82,12.86,12.82,12.85,284700.0,8.9483,8.9763,8.9483,8.9693,284700.0
2011-09-29 10:10:00,12.85,12.89,12.82,12.89,249300.0,8.9693,8.9972,8.9483,8.9972,249300.0
2011-09-29 10:15:00,12.88,12.94,12.85,12.93,462800.0,8.9902,9.0321,8.9693,9.0251,462800.0
2011-09-29 10:20:00,12.92,12.92,12.86,12.86,181800.0,9.0181,9.0181,8.9763,8.9763,181800.0
2011-09-29 10:25:00,12.86,12.88,12.72,12.72,622400.0,8.9763,8.9902,8.8785,8.8785,622400.0
2011-09-29 10:30:00,12.73,12.78,12.66,12.7,795300.0,8.8855,8.9204,8.8367,8.8646,795300.0
2011-09-29 10:35:00,12.7,12.77,12.68,12.76,604500.0,8.8646,8.9134,8.8506,8.9065,604500.0
2011-09-29 10:40:00,12.75,12.75,12.65,12.68,285000.0,8.8995,8.8995,8.8297,8.8506,285000.0
2011-09-29 10:45:00,12.68,12.69,12.57,12.68,550800.0,8.8506,8.8576,8.7738,8.8506,550800.0
2011-09-29 10:50:00,12.68,12.69,12.6,12.6,268000.0,8.8506,8.8576,8.7948,8.7948,268000.0
2011-09-29 10:55:00,12.6,12.6,12.55,12.58,404400.0,8.7948,8.7948,8.7599,8.7808,404400.0
2011-09-29 11:00:00,12.59,12.66,12.58,12.64,219400.0,8.7878,8.8367,8.7808,8.8227,219400.0
2011-09-29 11:05:00,12.65,12.65,12.6,12.62,116200.0,8.8297,8.8297,8.7948,8.8087,116200.0
2011-09-29 11:10:00,12.63,12.66,12.59,12.66,169600.0,8.8157,8.8367,8.7878,8.8367,169600.0
2011-09-29 11:15:00,12.67,12.67,12.63,12.65,135200.0,8.8436,8.8436,8.8157,8.8297,135200.0
2011-09-29 11:20:00,12.65,12.68,12.61,12.64,178000.0,8.8297,8.8506,8.8018,8.8227,178000.0
2011-09-29 11:25:00,12.65,12.77,12.63,12.71,340300.0,8.8297,8.9134,8.8157,8.8716,340300.0
2011-09-29 11:30:00,12.71,12.76,12.7,12.75,247700.0,8.8716,8.9065,8.8646,8.8995,247700.0
2011-09-29 11:35:00,12.75,12.75,12.72,12.73,288600.0,8.8995,8.8995,8.8785,8.8855,288600.0
2011-09-29 11:40:00,12.73,12.74,12.7,12.74,915600.0,8.8855,8.8925,8.8646,8.8925,915600.0
2011-09-29 11:45:00,12.74,12.79,12.72,12.78,343400.0,8.8925,8.9274,8.8785,8.9204,343400.0
2011-09-29 11:50:00,12.79,12.81,12.77,12.8,251200.0,8.9274,8.9414,8.9134,8.9344,251200.0
2011-09-29 11:55:00,12.8,12.81,12.77,12.77,75300.0,8.9344,8.9414,8.9134,8.9134,75300.0
2011-09-29 12:00:00,12.77,12.79,12.76,12.77,201300.0,8.9134,8.9274,8.9065,8.9134,201300.0
2011-09-29 12:05:00,12.77,12.77,12.7,12.7,191400.0,8.9134,8.9134,8.8646,8.8646,191400.0
2011-09-29 12:10:00,12.7,12.73,12.68,12.69,115400.0,8.8646,8.8855,8.8506,8.8576,115400.0
2011-09-29 12:15:00,12.68,12.73,12.68,12.71,109300.0,8.8506,8.8855,8.8506,8.8716,109300.0
2011-09-29 12:20:00,12.71,12.73,12.69,12.71,179100.0,8.8716,8.8855,8.8576,8.8716,179100.0
2011-09-29 12:25:00,12.72,12.72,12.7,12.72,214800.0,8.8785,8.8785,8.8646,8.8785,214800.0
2011-09-29 12:30:00,12.71,12.72,12.66,12.67,207400.0,8.8716,8.8785,8.8367,8.8436,207400.0
2011-09-29 12:35:00,12.68,12.68,12.55,12.58,920200.0,8.8506,8.8506,8.7599,8.7808,920200.0
2011-09-29 12:40:00,12.58,12.63,12.57,12.6,224300.0,8.7808,8.8157,8.7738,8.7948,224300.0
2011-09-29 12:45:00,12.61,12.69,12.6,12.68,225100.0,8.8018,8.8576,8.7948,8.8506,225100.0
2011-09-29 12:50:00,12.69,12.74,12.68,12.73,318300.0,8.8576,8.8925,8.8506,8.8855,318300.0
2011-09-29 12:55:00,12.73,12.75,12.71,12.72,97500.0,8.8855,8.8995,8.8716,8.8785,97500.0
2011-09-29 13:00:00,12.72,12.74,12.71,12.71,155400.0,8.8785,8.8925,8.8716,8.8716,155400.0
2011-09-29 13:05:00,12.71,12.75,12.71,12.74,322800.0,8.8716,8.8995,8.8716,8.8925,322800.0
2011-09-29 13:10:00,12.74,12.75,12.74,12.75,141200.0,8.8925,8.8995,8.8925,8.8995,141200.0
2011-09-29 13:15:00,12.75,12.8,12.74,12.76,170000.0,8.8995,8.9344,8.8925,8.9065,170000.0
2011-09-29 13:20:00,12.76,12.77,12.74,12.74,86600.0,8.9065,8.9134,8.8925,8.8925,86600.0
2011-09-29 13:25:00,12.74,12.77,12.7,12.7,161600.0,8.8925,8.9134,8.8646,8.8646,161600.0
2011-09-29 13:30:00,12.7,12.7,12.61,12.63,132300.0,8.8646,8.8646,8.8018,8.8157,132300.0
2011-09-29 13:35:00,12.62,12.65,12.56,12.56,166300.0,8.8087,8.8297,8.7669,8.7669,166300.0
2011-09-29 13:40:00,12.56,12.6,12.55,12.55,211400.0,8.7669,8.7948,8.7599,8.7599,211400.0
2011-09-29 13:45:00,12.55,12.58,12.54,12.56,92500.0,8.7599,8.7808,8.7529,8.7669,92500.0
2011-09-29 13:50:00,12.57,12.57,12.52,12.53,134600.0,8.7738,8.7738,8.7389,8.7459,134600.0
2011-09-29 13:55:00,12.54,12.61,12.52,12.54,317300.0,8.7529,8.8018,8.7389,8.7529,317300.0
2011-09-29 14:00:00,12.54,12.56,12.45,12.45,587200.0,8.7529,8.7669,8.6901,8.6901,587200.0
2011-09-29 14:05:00,12.44,12.45,12.39,12.44,384800.0,8.6831,8.6901,8.6482,8.6831,384800.0
2011-09-29 14:10:00,12.44,12.44,12.35,12.38,302800.0,8.6831,8.6831,8.6203,8.6412,302800.0
2011-09-29 14:15:00,12.38,12.45,12.36,12.44,188500.0,8.6412,8.6901,8.6273,8.6831,188500.0
2011-09-29 14:20:00,12.44,12.46,12.39,12.45,236600.0,8.6831,8.6971,8.6482,8.6901,236600.0
2011-09-29 14:25:00,12.46,12.51,12.44,12.45,306000.0,8.6971,8.732,8.6831,8.6901,306000.0
2011-09-29 14:30:00,12.45,12.45,12.39,12.44,464700.0,8.6901,8.6901,8.6482,8.6831,464700.0
2011-09-29 14:35:00,12.44,12.49,12.42,12.48,243000.0,8.6831,8.718,8.6691,8.711,243000.0
2011-09-29 14:40:00,12.48,12.5,12.43,12.43,467900.0,8.711,8.725,8.6761,8.6761,467900.0
2011-09-29 14:45:00,12.42,12.44,12.37,12.4,228000.0,8.6691,8.6831,8.6342,8.6552,228000.0
2011-09-29 14:50:00,12.39,12.43,12.35,12.42,368900.0,8.6482,8.6761,8.6203,8.6691,368900.0
2011-09-29 14:55:00,12.42,12.46,12.39,12.43,452100.0,8.6691,8.6971,8.6482,8.6761,452100.0
2011-09-29 15:00:00,12.44,12.47,12.35,12.36,386700.0,8.6831,8.704,8.6203,8.6273,386700.0
2011-09-29 15:05:00,12.37,12.41,12.35,12.38,308900.0,8.6342,8.6622,8.6203,8.6412,308900.0
2011-09-29 15:10:00,12.38,12.41,12.38,12.41,400400.0,8.6412,8.6622,8.6412,8.6622,400400.0
2011-09-29 15:15:00,12.4,12.46,12.38,12.41,569500.0,8.6552,8.6971,8.6412,8.6622,569500.0
2011-09-29 15:20:00,12.42,12.48,12.4,12.48,211100.0,8.6691,8.711,8.6552,8.711,211100.0
2011-09-29 15:25:00,12.48,12.55,12.47,12.5,718300.0,8.711,8.7599,8.704,8.725,718300.0
2011-09-29 15:30:00,12.5,12.59,12.48,12.55,491600.0,8.725,8.7878,8.711,8.7599,491600.0
2011-09-29 15:35:00,12.55,12.64,12.55,12.64,406800.0,8.7599,8.8227,8.7599,8.8227,406800.0
2011-09-29 15:40:00,12.64,12.64,12.61,12.63,732000.0,8.8227,8.8227,8.8018,8.8157,732000.0
2011-09-29 15:45:00,12.64,12.66,12.6,12.6,1205600.0,8.8227,8.8367,8.7948,8.7948,1205600.0
2011-09-29 15:50:00,12.6,12.67,12.6,12.61,816400.0,8.7948,8.8436,8.7948,8.8018,816400.0
2011-09-29 15:55:00,12.61,12.65,12.6,12.64,1613700.0,8.8018,8.8297,8.7948,8.8227,1613700.0
2011-09-30 09:30:00,12.43,12.66,12.43,12.45,574500.0,8.6761,8.8367,8.6761,8.6901,574500.0
2011-09-30 09:35:00,12.45,12.46,12.38,12.41,335500.0,8.6901,8.6971,8.6412,8.6622,335500.0
2011-09-30 09:40:00,12.41,12.49,12.41,12.44,432300.0,8.6622,8.718,8.6622,8.6831,432300.0
2011-09-30 09:45:00,12.44,12.45,12.35,12.41,414700.0,8.6831,8.6901,8.6203,8.6622,414700.0
2011-09-30 09:50:00,12.41,12.44,12.37,12.43,163600.0,8.6622,8.6831,8.6342,8.6761,163600.0
2011-09-30 09:55:00,12.43,12.45,12.37,12.39,295100.0,8.6761,8.6901,8.6342,8.6482,295100.0
2011-09-30 10:00:00,12.4,12.42,12.37,12.38,210200.0,8.6552,8.6691,8.6342,8.6412,210200.0
2011-09-30 10:05:00,12.39,12.51,12.38,12.48,199300.0,8.6482,8.732,8.6412,8.711,199300.0
2011-09-30 10:10:00,12.48,12.51,12.44,12.46,183400.0,8.711,8.732,8.6831,8.6971,183400.0
2011-09-30 10:15:00,12.46,12.58,12.46,12.58,147400.0,8.6971,8.7808,8.6971,8.7808,147400.0
2011-09-30 10:20:00,12.58,12.65,12.56,12.62,350200.0,8.7808,8.8297,8.7669,8.8087,350200.0
2011-09-30 10:25:00,12.62,12.64,12.56,12.58,291100.0,8.8087,8.8227,8.7669,8.7808,291100.0
2011-09-30 10:30:00,12.58,12.58,12.5,12.52,183300.0,8.7808,8.7808,8.725,8.7389,183300.0
2011-09-30 10:35:00,12.53,12.57,12.47,12.49,204400.0,8.7459,8.7738,8.704,8.718,204400.0
2011-09-30 10:40:00,12.49,12.57,12.49,12.56,199800.0,8.718,8.7738,8.718,8.7669,199800.0
2011-09-30 10:45:00,12.55,12.55,12.49,12.51,350600.0,8.7599,8.7599,8.718,8.732,350600.0
2011-09-30 10:50:00,12.5,12.53,12.49,12.5,397800.0,8.725,8.7459,8.718,8.725,397800.0
2011-09-30 10:55:00,12.51,12.55,12.45,12.46,237200.0,8.732,8.7599,8.6901,8.6971,237200.0
2011-09-30 11:00:00,12.46,12.52,12.46,12.5,205300.0,8.6971,8.7389,8.6971,8.725,205300.0
2011-09-30 11:05:00,12.5,12.54,12.48,12.53,284600.0,8.725,8.7529,8.711,8.7459,284600.0
2011-09-30 11:10:00,12.53,12.54,12.51,12.53,156900.0,8.7459,8.7529,8.732,8.7459,156900.0
2011-09-30 11:15:00,12.53,12.56,12.53,12.56,254300.0,8.7459,8.7669,8.7459,8.7669,254300.0
2011-09-30 11:20:00,12.56,12.61,12.55,12.57,319700.0,8.7669,8.8018,8.7599,8.7738,319700.0
2011-09-30 11:25:00,12.57,12.58,12.54,12.55,210600.0,8.7738,8.7808,8.7529,8.7599,210600.0
2011-09-30 11:30:00,12.56,12.61,12.56,12.6,221400.0,8.7669,8.8018,8.7669,8.7948,221400.0
2011-09-30 11:35:00,12.59,12.64,12.59,12.62,157400.0,8.7878,8.8227,8.7878,8.8087,157400.0
2011-09-30 11:40:00,12.62,12.67,12.59,12.66,92700.0,8.8087,8.8436,8.7878,8.8367,92700.0
2011-09-30 11:45:00,12.65,12.68,12.61,12.65,92800.0,8.8297,8.8506,8.8018,8.8297,92800.0
2011-09-30 11:50:00,12.65,12.67,12.59,12.6,174400.0,8.8297,8.8436,8.7878,8.7948,174400.0
2011-09-30 11:55:00,12.6,12.64,12.58,12.62,126900.0,8.7948,8.8227,8.7808,8.8087,126900.0
2011-09-30 12:00:00,12.62,12.67,12.62,12.66,102000.0,8.8087,8.8436,8.8087,8.8367,102000.0
2011-09-30 12:05:00,12.66,12.66,12.6,12.6,94800.0,8.8367,8.8367,8.7948,8.7948,94800.0
2011-09-30 12:10:00,12.6,12.61,12.57,12.57,74400.0,8.7948,8.8018,8.7738,8.7738,74400.0
2011-09-30 12:15:00,12.58,12.58,12.53,12.54,88600.0,8.7808,8.7808,8.7459,8.7529,88600.0
2011-09-30 12:20:00,12.54,12.55,12.51,12.51,56300.0,8.7529,8.7599,8.732,8.732,56300.0
2011-09-30 12:25:00,12.51,12.53,12.5,12.53,107200.0,8.732,8.7459,8.725,8.7459,107200.0
2011-09-30 12:30:00,12.54,12.54,12.51,12.52,62200.0,8.7529,8.7529,8.732,8.7389,62200.0
2011-09-30 12:35:00,12.52,12.52,12.46,12.51,85900.0,8.7389,8.7389,8.6971,8.732,85900.0
2011-09-30 12:40:00,12.52,12.52,12.48,12.49,144200.0,8.7389,8.7389,8.711,8.718,144200.0
2011-09-30 12:45:00,12.49,12.49,12.45,12.47,91700.0,8.718,8.718,8.6901,8.704,91700.0
2011-09-30 12:50:00,12.47,12.48,12.46,12.48,32800.0,8.704,8.711,8.6971,8.711,32800.0
2011-09-30 12:55:00,12.47,12.5,12.45,12.5,190100.0,8.704,8.725,8.6901,8.725,190100.0
2011-09-30 13:00:00,12.5,12.5,12.48,12.49,200900.0,8.725,8.725,8.711,8.718,200900.0
2011-09-30 13:05:00,12.48,12.52,12.48,12.52,125100.0,8.711,8.7389,8.711,8.7389,125100.0
2011-09-30 13:10:00,12.52,12.52,12.51,12.52,90800.0,8.7389,8.7389,8.732,8.7389,90800.0
2011-09-30 13:15:00,12.52,12.52,12.5,12.52,100900.0,8.7389,8.7389,8.725,8.7389,100900.0
2011-09-30 13:20:00,12.52,12.52,12.5,12.52,74400.0,8.7389,8.7389,8.725,8.7389,74400.0
2011-09-30 13:25:00,12.52,12.52,12.5,12.51,50100.0,8.7389,8.7389,8.725,8.732,50100.0
2011-09-30 13:30:00,12.5,12.5,12.48,12.49,176800.0,8.725,8.725,8.711,8.718,176800.0
2011-09-30 13:35:00,12.48,12.52,12.48,12.52,142400.0,8.711,8.7389,8.711,8.7389,142400.0
2011-09-30 13:40:00,12.52,12.52,12.49,12.5,122000.0,8.7389,8.7389,8.718,8.725,122000.0
2011-09-30 13:45:00,12.49,12.51,12.49,12.5,210700.0,8.718,8.732,8.718,8.725,210700.0
2011-09-30 13:50:00,12.5,12.5,12.49,12.5,55300.0,8.725,8.725,8.718,8.725,55300.0
2011-09-30 13:55:00,12.5,12.52,12.47,12.51,173100.0,8.725,8.7389,8.704,8.732,173100.0
2011-09-30 14:00:00,12.5,12.51,12.49,12.5,175700.0,8.725,8.732,8.718,8.725,175700.0
2011-09-30 14:05:00,12.5,12.51,12.47,12.49,288100.0,8.725,8.732,8.704,8.718,288100.0
2011-09-30 14:10:00,12.49,12.51,12.48,12.48,119400.0,8.718,8.732,8.711,8.711,119400.0
2011-09-30 14:15:00,12.48,12.51,12.47,12.48,242600.0,8.711,8.732,8.704,8.711,242600.0
2011-09-30 14:20:00,12.48,12.49,12.45,12.45,210700.0,8.711,8.718,8.6901,8.6901,210700.0
2011-09-30 14:25:00,12.45,12.46,12.4,12.44,201100.0,8.6901,8.6971,8.6552,8.6831,201100.0
2011-09-30 14:30:00,12.43,12.47,12.42,12.45,452800.0,8.6761,8.704,8.6691,8.6901,452800.0
2011-09-30 14:35:00,12.45,12.46,12.43,12.45,228600.0,8.6901,8.6971,8.6761,8.6901,228600.0
2011-09-30 14:40:00,12.45,12.49,12.45,12.48,167500.0,8.6901,8.718,8.6901,8.711,167500.0
2011-09-30 14:45:00,12.48,12.5,12.47,12.48,365200.0,8.711,8.725,8.704,8.711,365200.0
2011-09-30 14:50:00,12.47,12.49,12.43,12.47,419100.0,8.704,8.718,8.6761,8.704,419100.0
2011-09-30 14:55:00,12.47,12.5,12.45,12.47,513600.0,8.704,8.725,8.6901,8.704,513600.0
2011-09-30 15:00:00,12.48,12.5,12.44,12.47,309600.0,8.711,8.725,8.6831,8.704,309600.0
2011-09-30 15:05:00,12.48,12.52,12.45,12.5,363100.0,8.711,8.7389,8.6901,8.725,363100.0
2011-09-30 15:10:00,12.5,12.5,12.45,12.46,135800.0,8.725,8.725,8.6901,8.6971,135800.0
2011-09-30 15:15:00,12.45,12.48,12.43,12.46,287000.0,8.6901,8.711,8.6761,8.6971,287000.0
2011-09-30 15:20:00,12.46,12.5,12.46,12.48,267400.0,8.6971,8.725,8.6971,8.711,267400.0
2011-09-30 15:25:00,12.47,12.49,12.45,12.45,290000.0,8.704,8.718,8.6901,8.6901,290000.0
2011-09-30 15:30:00,12.45,12.48,12.43,12.45,647700.0,8.6901,8.711,8.6761,8.6901,647700.0
2011-09-30 15:35:00,12.45,12.45,12.39,12.41,520500.0,8.6901,8.6901,8.6482,8.6622,520500.0
2011-09-30 15:40:00,12.41,12.52,12.4,12.5,996300.0,8.6622,8.7389,8.6552,8.725,996300.0
2011-09-30 15:45:00,12.51,12.51,12.45,12.48,1361600.0,8.732,8.732,8.6901,8.711,1361600.0
2011-09-30 15:50:00,12.48,12.5,12.39,12.42,1131000.0,8.711,8.725,8.6482,8.6691,1131000.0
2011-09-30 15:55:00,12.42,12.44,12.36,12.37,1039700.0,8.6691,8.6831,8.6273,8.6342,1039700.0
2011-10-03 09:30:00,12.24,12.24,12.14,12.14,294700.0,8.5435,8.5435,8.4737,8.4737,294700.0
2011-10-03 09:35:00,12.15,12.17,12.05,12.08,467000.0,8.4807,8.4946,8.4109,8.4318,467000.0
2011-10-03 09:40:00,12.08,12.12,12.07,12.09,315200.0,8.4318,8.4597,8.4248,8.4388,315200.0
2011-10-03 09:45:00,12.09,12.1,11.98,11.98,505300.0,8.4388,8.4458,8.362,8.362,505300.0
2011-10-03 09:50:00,11.98,12.0,11.96,11.96,197300.0,8.362,8.376,8.3481,8.3481,197300.0
2011-10-03 09:55:00,11.96,11.98,11.96,11.98,85600.0,8.3481,8.362,8.3481,8.362,85600.0
2011-10-03 10:00:00,11.97,12.11,11.97,11.97,1145000.0,8.355,8.4528,8.355,8.355,1145000.0
2011-10-03 10:05:00,11.98,12.12,11.96,12.12,294900.0,8.362,8.4597,8.3481,8.4597,294900.0
2011-10-03 10:10:00,12.12,12.19,12.11,12.15,281000.0,8.4597,8.5086,8.4528,8.4807,281000.0
2011-10-03 10:15:00,12.16,12.19,12.12,12.13,427700.0,8.4877,8.5086,8.4597,8.4667,427700.0
2011-10-03 10:20:00,12.13,12.14,12.03,12.04,399700.0,8.4667,8.4737,8.3969,8.4039,399700.0
2011-10-03 10:25:00,12.05,12.14,12.05,12.12,253500.0,8.4109,8.4737,8.4109,8.4597,253500.0
2011-10-03 10:30:00,12.12,12.16,12.03,12.03,174100.0,8.4597,8.4877,8.3969,8.3969,174100.0
2011-10-03 10:35:00,12.03,12.06,12.02,12.05,258900.0,8.3969,8.4179,8.3899,8.4109,258900.0
2011-10-03 10:40:00,12.04,12.04,11.96,11.97,271100.0,8.4039,8.4039,8.3481,8.355,271100.0
2011-10-03 10:45:00,11.97,12.01,11.9,11.95,992500.0,8.355,8.383,8.3062,8.3411,992500.0
2011-10-03 10:50:00,11.96,11.98,11.87,11.97,341000.0,8.3481,8.362,8.2852,8.355,341000.0
2011-10-03 10:55:00,11.97,12.0,11.92,11.93,170500.0,8.355,8.376,8.3201,8.3271,170500.0
2011-10-03 11:00:00,11.93,11.97,11.9,11.91,221300.0,8.3271,8.355,8.3062,8.3132,221300.0
2011-10-03 11:05:00,11.91,11.97,11.89,11.97,240500.0,8.3132,8.355,8.2992,8.355,240500.0
2011-10-03 11:10:00,11.97,11.99,11.93,11.97,250200.0,8.355,8.369,8.3271,8.355,250200.0
2011-10-03 11:15:00,11.97,12.05,11.96,12.05,142200.0,8.355,8.4109,8.3481,8.4109,142200.0
2011-10-03 11:20:00,12.05,12.07,12.02,12.04,230900.0,8.4109,8.4248,8.3899,8.4039,230900.0
2011-10-03 11:25:00,12.04,12.07,12.0,12.04,282100.0,8.4039,8.4248,8.376,8.4039,282100.0
2011-10-03 11:30:00,12.03,12.06,12.01,12.02,148900.0,8.3969,8.4179,8.383,8.3899,148900.0
2011-10-03 11:35:00,12.03,12.05,11.98,12.02,138600.0,8.3969,8.4109,8.362,8.3899,138600.0
2011-10-03 11:40:00,12.01,12.02,11.94,11.95,147600.0,8.383,8.3899,8.3341,8.3411,147600.0
2011-10-03 11:45:00,11.95,11.97,11.93,11.96,135200.0,8.3411,8.355,8.3271,8.3481,135200.0
2011-10-03 11:50:00,11.97,12.05,11.96,12.03,218900.0,8.355,8.4109,8.3481,8.3969,218900.0
2011-10-03 11:55:00,12.03,12.06,12.03,12.05,273700.0,8.3969,8.4179,8.3969,8.4109,273700.0
2011-10-03 12:00:00,12.05,12.06,12.01,12.01,227500.0,8.4109,8.4179,8.383,8.383,227500.0
2011-10-03 12:05:00,12.02,12.03,11.99,11.99,136900.0,8.3899,8.3969,8.369,8.369,136900.0
2011-10-03 12:10:00,11.99,12.0,11.92,11.94,244000.0,8.369,8.376,8.3201,8.3341,244000.0
2011-10-03 12:15:00,11.93,11.94,11.92,11.94,97800.0,8.3271,8.3341,8.3201,8.3341,97800.0
2011-10-03 12:20:00,11.93,11.94,11.92,11.92,281700.0,8.3271,8.3341,8.3201,8.3201,281700.0
2011-10-03 12:25:00,11.93,11.93,11.89,11.9,177800.0,8.3271,8.3271,8.2992,8.3062,177800.0
2011-10-03 12:30:00,11.9,11.9,11.87,11.88,188000.0,8.3062,8.3062,8.2852,8.2922,188000.0
2011-10-03 12:35:00,11.88,11.91,11.85,11.88,193700.0,8.2922,8.3132,8.2713,8.2922,193700.0
2011-10-03 12:40:00,11.89,11.9,11.88,11.89,124000.0,8.2992,8.3062,8.2922,8.2992,124000.0
2011-10-03 12:45:00,11.89,11.94,11.88,11.9,192700.0,8.2992,8.3341,8.2922,8.3062,192700.0
2011-10-03 12:50:00,11.9,11.9,11.79,11.8,424900.0,8.3062,8.3062,8.2294,8.2364,424900.0
2011-10-03 12:55:00,11.79,11.86,11.78,11.85,379900.0,8.2294,8.2783,8.2224,8.2713,379900.0
2011-10-03 13:00:00,11.85,11.87,11.83,11.87,523500.0,8.2713,8.2852,8.2573,8.2852,523500.0
2011-10-03 13:05:00,11.86,11.89,11.85,11.89,176400.0,8.2783,8.2992,8.2713,8.2992,176400.0
2011-10-03 13:10:00,11.89,11.95,11.89,11.91,406000.0,8.2992,8.3411,8.2992,8.3132,406000.0
2011-10-03 13:15:00,11.9,11.91,11.84,11.88,292600.0,8.3062,8.3132,8.2643,8.2922,292600.0
2011-10-03 13:20:00,11.88,11.91,11.88,11.91,278700.0,8.2922,8.3132,8.2922,8.3132,278700.0
2011-10-03 13:25:00,11.91,11.93,11.88,11.93,253700.0,8.3132,8.3271,8.2922,8.3271,253700.0
2011-10-03 13:30:00,11.93,11.94,11.89,11.9,180700.0,8.3271,8.3341,8.2992,8.3062,180700.0
2011-10-03 13:35:00,11.9,11.91,11.83,11.84,207300.0,8.3062,8.3132,8.2573,8.2643,207300.0
2011-10-03 13:40:00,11.84,11.91,11.84,11.88,269300.0,8.2643,8.3132,8.2643,8.2922,269300.0
2011-10-03 13:45:00,11.89,11.9,11.85,11.88,259700.0,8.2992,8.3062,8.2713,8.2922,259700.0
2011-10-03 13:50:00,11.9,11.9,11.82,11.86,259400.0,8.3062,8.3062,8.2503,8.2783,259400.0
2011-10-03 13:55:00,11.86,11.91,11.82,11.9,288700.0,8.2783,8.3132,8.2503,8.3062,288700.0
2011-10-03 14:00:00,11.91,11.95,11.86,11.9,323800.0,8.3132,8.3411,8.2783,8.3062,323800.0
2011-10-03 14:05:00,11.9,11.97,11.89,11.96,313700.0,8.3062,8.355,8.2992,8.3481,313700.0
2011-10-03 14:10:00,11.94,11.96,11.91,11.93,328100.0,8.3341,8.3481,8.3132,8.3271,328100.0
2011-10-03 14:15:00,11.92,11.93,11.9,11.9,238500.0,8.3201,8.3271,8.3062,8.3062,238500.0
2011-10-03 14:20:00,11.91,11.94,11.9,11.93,227200.0,8.3132,8.3341,8.3062,8.3271,227200.0
2011-10-03 14:25:00,11.92,11.95,11.91,11.92,450700.0,8.3201,8.3411,8.3132,8.3201,450700.0
2011-10-03 14:30:00,11.91,11.94,11.88,11.94,176500.0,8.3132,8.3341,8.2922,8.3341,176500.0
2011-10-03 14:35:00,11.93,11.98,11.93,11.94,424100.0,8.3271,8.362,8.3271,8.3341,424100.0
2011-10-03 14:40:00,11.94,11.98,11.93,11.97,335500.0,8.3341,8.362,8.3271,8.355,335500.0
2011-10-03 14:45:00,11.96,11.97,11.84,11.91,520000.0,8.3481,8.355,8.2643,8.3132,520000.0
2011-10-03 14:50:00,11.91,11.92,11.87,11.87,312000.0,8.3132,8.3201,8.2852,8.2852,312000.0
2011-10-03 14:55:00,11.87,11.92,11.86,11.92,251600.0,8.2852,8.3201,8.2783,8.3201,251600.0
2011-10-03 15:00:00,11.92,11.99,11.91,11.98,340500.0,8.3201,8.369,8.3132,8.362,340500.0
2011-10-03 15:05:00,11.98,12.03,11.96,11.97,530400.0,8.362,8.3969,8.3481,8.355,530400.0
2011-10-03 15:10:00,11.95,11.99,11.95,11.97,298900.0,8.3411,8.369,8.3411,8.355,298900.0
2011-10-03 15:15:00,11.97,11.97,11.92,11.95,312800.0,8.355,8.355,8.3201,8.3411,312800.0
2011-10-03 15:20:00,11.94,11.96,11.9,11.91,394700.0,8.3341,8.3481,8.3062,8.3132,394700.0
2011-10-03 15:25:00,11.91,11.97,11.9,11.94,554000.0,8.3132,8.355,8.3062,8.3341,554000.0
2011-10-03 15:30:00,11.93,11.97,11.92,11.96,427200.0,8.3271,8.355,8.3201,8.3481,427200.0
2011-10-03 15:35:00,11.96,12.0,11.95,11.97,528400.0,8.3481,8.376,8.3411,8.355,528400.0
2011-10-03 15:40:00,11.96,11.98,11.92,11.95,415900.0,8.3481,8.362,8.3201,8.3411,415900.0
2011-10-03 15:45:00,11.95,12.01,11.94,11.98,760900.0,8.3411,8.383,8.3341,8.362,760900.0
2011-10-03 15:50:00,11.98,11.99,11.9,11.91,763700.0,8.362,8.369,8.3062,8.3132,763700.0
2011-10-03 15:55:00,11.9,11.94,11.87,11.88,1404300.0,8.3062,8.3341,8.2852,8.2922,1404300.0
2011-10-04 09:30:00,11.64,11.67,11.59,11.61,815100.0,8.1247,8.1456,8.0898,8.1038,815100.0
2011-10-04 09:35:00,11.61,11.71,11.6,11.67,567000.0,8.1038,8.1736,8.0968,8.1456,567000.0
2011-10-04 09:40:00,11.67,11.74,11.65,11.66,311600.0,8.1456,8.1945,8.1317,8.1387,311600.0
2011-10-04 09:45:00,11.65,11.7,11.64,11.68,159700.0,8.1317,8.1666,8.1247,8.1526,159700.0
2011-10-04 09:50:00,11.67,11.68,11.65,11.66,168600.0,8.1456,8.1526,8.1317,8.1387,168600.0
2011-10-04 09:55:00,11.67,11.68,11.62,11.65,284600.0,8.1456,8.1526,8.1107,8.1317,284600.0
2011-10-04 10:00:00,11.66,11.72,11.63,11.66,368000.0,8.1387,8.1805,8.1177,8.1387,368000.0
2011-10-04 10:05:00,11.67,11.69,11.63,11.67,434400.0,8.1456,8.1596,8.1177,8.1456,434400.0
2011-10-04 10:10:00,11.67,11.7,11.61,11.63,459900.0,8.1456,8.1666,8.1038,8.1177,459900.0
2011-10-04 10:15:00,11.62,11.69,11.61,11.69,568000.0,8.1107,8.1596,8.1038,8.1596,568000.0
2011-10-04 10:20:00,11.67,11.68,11.62,11.63,347100.0,8.1456,8.1526,8.1107,8.1177,347100.0
2011-10-04 10:25:00,11.62,11.7,11.61,11.7,727100.0,8.1107,8.1666,8.1038,8.1666,727100.0
2011-10-04 10:30:00,11.7,11.78,11.68,11.71,439100.0,8.1666,8.2224,8.1526,8.1736,439100.0
2011-10-04 10:35:00,11.71,11.77,11.69,11.77,266300.0,8.1736,8.2154,8.1596,8.2154,266300.0
2011-10-04 10:40:00,11.77,11.9,11.76,11.9,564300.0,8.2154,8.3062,8.2085,8.3062,564300.0
2011-10-04 10:45:00,11.9,11.94,11.86,11.92,470400.0,8.3062,8.3341,8.2783,8.3201,470400.0
2011-10-04 10:50:00,11.93,11.93,11.83,11.84,198900.0,8.3271,8.3271,8.2573,8.2643,198900.0
2011-10-04 10:55:00,11.84,11.89,11.84,11.87,160600.0,8.2643,8.2992,8.2643,8.2852,160600.0
2011-10-04 11:00:00,11.88,11.88,11.82,11.82,204600.0,8.2922,8.2922,8.2503,8.2503,204600.0
2011-10-04 11:05:00,11.82,11.84,11.8,11.8,698500.0,8.2503,8.2643,8.2364,8.2364,698500.0
2011-10-04 11:10:00,11.8,11.86,11.79,11.84,232000.0,8.2364,8.2783,8.2294,8.2643,232000.0
2011-10-04 11:15:00,11.85,11.85,11.79,11.8,254300.0,8.2713,8.2713,8.2294,8.2364,254300.0
2011-10-04 11:20:00,11.79,11.8,11.71,11.71,250000.0,8.2294,8.2364,8.1736,8.1736,250000.0
2011-10-04 11:25:00,11.71,11.76,11.69,11.75,269700.0,8.1736,8.2085,8.1596,8.2015,269700.0
2011-10-04 11:30:00,11.75,11.75,11.71,11.71,220000.0,8.2015,8.2015,8.1736,8.1736,220000.0
2011-10-04 11:35:00,11.71,11.72,11.68,11.7,240900.0,8.1736,8.1805,8.1526,8.1666,240900.0
2011-10-04 11:40:00,11.7,11.71,11.68,11.69,305600.0,8.1666,8.1736,8.1526,8.1596,305600.0
2011-10-04 11:45:00,11.7,11.7,11.66,11.69,282400.0,8.1666,8.1666,8.1387,8.1596,282400.0
2011-10-04 11:50:00,11.69,11.78,11.68,11.73,538600.0,8.1596,8.2224,8.1526,8.1875,538600.0
2011-10-04 11:55:00,11.73,11.75,11.64,11.74,651200.0,8.1875,8.2015,8.1247,8.1945,651200.0
2011-10-04 12:00:00,11.75,11.84,11.74,11.82,384900.0,8.2015,8.2643,8.1945,8.2503,384900.0
2011-10-04 12:05:00,11.83,11.87,11.78,11.8,494800.0,8.2573,8.2852,8.2224,8.2364,494800.0
2011-10-04 12:10:00,11.8,11.85,11.78,11.84,246400.0,8.2364,8.2713,8.2224,8.2643,246400.0
2011-10-04 12:15:00,11.85,11.88,11.84,11.86,222000.0,8.2713,8.2922,8.2643,8.2783,222000.0
2011-10-04 12:20:00,11.86,11.91,11.85,11.87,183400.0,8.2783,8.3132,8.2713,8.2852,183400.0
2011-10-04 12:25:00,11.87,11.88,11.83,11.83,112200.0,8.2852,8.2922,8.2573,8.2573,112200.0
2011-10-04 12:30:00,11.82,11.84,11.78,11.79,118500.0,8.2503,8.2643,8.2224,8.2294,118500.0
2011-10-04 12:35:00,11.8,11.84,11.79,11.84,310100.0,8.2364,8.2643,8.2294,8.2643,310100.0
2011-10-04 12:40:00,11.84,11.86,11.83,11.86,113000.0,8.2643,8.2783,8.2573,8.2783,113000.0
2011-10-04 12:45:00,11.86,11.88,11.83,11.84,112600.0,8.2783,8.2922,8.2573,8.2643,112600.0
2011-10-04 12:50:00,11.83,11.86,11.81,11.85,89500.0,8.2573,8.2783,8.2434,8.2713,89500.0
2011-10-04 12:55:00,11.85,11.85,11.79,11.8,146600.0,8.2713,8.2713,8.2294,8.2364,146600.0
2011-10-04 13:00:00,11.79,11.81,11.76,11.77,193400.0,8.2294,8.2434,8.2085,8.2154,193400.0
2011-10-04 13:05:00,11.77,11.8,11.73,11.8,182400.0,8.2154,8.2364,8.1875,8.2364,182400.0
2011-10-04 13:10:00,11.79,11.8,11.7,11.72,145700.0,8.2294,8.2364,8.1666,8.1805,145700.0
2011-10-04 13:15:00,11.72,11.75,11.68,11.69,236700.0,8.1805,8.2015,8.1526,8.1596,236700.0
2011-10-04 13:20:00,11.68,11.69,11.62,11.69,313200.0,8.1526,8.1596,8.1107,8.1596,313200.0
2011-10-04 13:25:00,11.68,11.7,11.68,11.68,176300.0,8.1526,8.1666,8.1526,8.1526,176300.0
2011-10-04 13:30:00,11.68,11.71,11.68,11.7,114500.0,8.1526,8.1736,8.1526,8.1666,114500.0
2011-10-04 13:35:00,11.69,11.7,11.65,11.65,200500.0,8.1596,8.1666,8.1317,8.1317,200500.0
2011-10-04 13:40:00,11.65,11.68,11.62,11.63,167300.0,8.1317,8.1526,8.1107,8.1177,167300.0
2011-10-04 13:45:00,11.64,11.7,11.63,11.69,111400.0,8.1247,8.1666,8.1177,8.1596,111400.0
2011-10-04 13:50:00,11.7,11.71,11.67,11.68,166300.0,8.1666,8.1736,8.1456,8.1526,166300.0
2011-10-04 13:55:00,11.68,11.7,11.64,11.64,201600.0,8.1526,8.1666,8.1247,8.1247,201600.0
2011-10-04 14:00:00,11.65,11.69,11.64,11.67,136600.0,8.1317,8.1596,8.1247,8.1456,136600.0
2011-10-04 14:05:00,11.67,11.69,11.62,11.63,198500.0,8.1456,8.1596,8.1107,8.1177,198500.0
2011-10-04 14:10:00,11.63,11.65,11.6,11.6,347400.0,8.1177,8.1317,8.0968,8.0968,347400.0
2011-10-04 14:15:00,11.6,11.62,11.58,11.6,313700.0,8.0968,8.1107,8.0828,8.0968,313700.0
2011-10-04 14:20:00,11.61,11.61,11.57,11.59,186300.0,8.1038,8.1038,8.0758,8.0898,186300.0
2011-10-04 14:25:00,11.59,11.62,11.58,11.6,159800.0,8.0898,8.1107,8.0828,8.0968,159800.0
2011-10-04 14:30:00,11.61,11.71,11.61,11.7,243800.0,8.1038,8.1736,8.1038,8.1666,243800.0
2011-10-04 14:35:00,11.7,11.71,11.67,11.69,227300.0,8.1666,8.1736,8.1456,8.1596,227300.0
2011-10-04 14:40:00,11.69,11.7,11.63,11.65,265600.0,8.1596,8.1666,8.1177,8.1317,265600.0
2011-10-04 14:45:00,11.65,11.66,11.6,11.63,164200.0,8.1317,8.1387,8.0968,8.1177,164200.0
2011-10-04 14:50:00,11.64,11.65,11.56,11.57,95300.0,8.1247,8.1317,8.0689,8.0758,95300.0
2011-10-04 14:55:00,11.56,11.61,11.56,11.58,171900.0,8.0689,8.1038,8.0689,8.0828,171900.0
2011-10-04 15:00:00,11.57,11.63,11.57,11.57,251900.0,8.0758,8.1177,8.0758,8.0758,251900.0
2011-10-04 15:05:00,11.58,11.61,11.52,11.53,176000.0,8.0828,8.1038,8.0409,8.0479,176000.0
2011-10-04 15:10:00,11.52,11.58,11.51,11.56,198500.0,8.0409,8.0828,8.034,8.0689,198500.0
2011-10-04 15:15:00,11.56,11.62,11.54,11.6,161700.0,8.0689,8.1107,8.0549,8.0968,161700.0
2011-10-04 15:20:00,11.59,11.63,11.55,11.6,435400.0,8.0898,8.1177,8.0619,8.0968,435400.0
2011-10-04 15:25:00,11.6,11.61,11.56,11.58,1124600.0,8.0968,8.1038,8.0689,8.0828,1124600.0
2011-10-04 15:30:00,11.58,11.6,11.57,11.58,1224800.0,8.0828,8.0968,8.0758,8.0828,1224800.0
2011-10-04 15:35:00,11.58,11.59,11.56,11.58,914100.0,8.0828,8.0898,8.0689,8.0828,914100.0
2011-10-04 15:40:00,11.58,11.61,11.57,11.6,1524400.0,8.0828,8.1038,8.0758,8.0968,1524400.0
2011-10-04 15:45:00,11.6,11.7,11.58,11.7,1036300.0,8.0968,8.1666,8.0828,8.1666,1036300.0
2011-10-04 15:50:00,11.7,11.83,11.69,11.83,787400.0,8.1666,8.2573,8.1596,8.2573,787400.0
2011-10-04 15:55:00,11.82,11.91,11.81,11.91,1097500.0,8.2503,8.3132,8.2434,8.3132,1097500.0
2011-10-05 09:30:00,11.95,11.98,11.9,11.91,349900.0,8.3411,8.362,8.3062,8.3132,349900.0
2011-10-05 09:35:00,11.93,11.97,11.89,11.97,270800.0,8.3271,8.355,8.2992,8.355,270800.0
2011-10-05 09:40:00,11.97,12.05,11.95,12.04,694700.0,8.355,8.4109,8.3411,8.4039,694700.0
2011-10-05 09:45:00,12.05,12.06,11.9,12.0,718900.0,8.4109,8.4179,8.3062,8.376,718900.0
2011-10-05 09:50:00,12.0,12.03,11.95,12.01,281600.0,8.376,8.3969,8.3411,8.383,281600.0
2011-10-05 09:55:00,12.02,12.09,12.01,12.08,150700.0,8.3899,8.4388,8.383,8.4318,150700.0
2011-10-05 10:00:00,12.08,12.2,12.04,12.2,362900.0,8.4318,8.5156,8.4039,8.5156,362900.0
2011-10-05 10:05:00,12.21,12.22,12.14,12.14,223800.0,8.5226,8.5295,8.4737,8.4737,223800.0
2011-10-05 10:10:00,12.14,12.21,12.13,12.21,318100.0,8.4737,8.5226,8.4667,8.5226,318100.0
2011-10-05 10:15:00,12.21,12.22,12.15,12.17,319600.0,8.5226,8.5295,8.4807,8.4946,319600.0
2011-10-05 10:20:00,12.17,12.25,12.16,12.2,295100.0,8.4946,8.5505,8.4877,8.5156,295100.0
2011-10-05 10:25:00,12.19,12.2,12.1,12.12,234600.0,8.5086,8.5156,8.4458,8.4597,234600.0
2011-10-05 10:30:00,12.11,12.15,12.11,12.13,276100.0,8.4528,8.4807,8.4528,8.4667,276100.0
2011-10-05 10:35:00,12.14,12.24,12.14,12.22,106600.0,8.4737,8.5435,8.4737,8.5295,106600.0
2011-10-05 10:40:00,12.21,12.25,12.19,12.24,139000.0,8.5226,8.5505,8.5086,8.5435,139000.0
2011-10-05 10:45:00,12.24,12.26,12.2,12.26,201000.0,8.5435,8.5575,8.5156,8.5575,201000.0
2011-10-05 10:50:00,12.27,12.3,12.24,12.3,193200.0,8.5644,8.5854,8.5435,8.5854,193200.0
2011-10-05 10:55:00,12.29,12.35,12.27,12.34,248600.0,8.5784,8.6203,8.5644,8.6133,248600.0
2011-10-05 11:00:00,12.34,12.35,12.32,12.35,88300.0,8.6133,8.6203,8.5993,8.6203,88300.0
2011-10-05 11:05:00,12.34,12.36,12.31,12.33,216300.0,8.6133,8.6273,8.5924,8.6063,216300.0
2011-10-05 11:10:00,12.32,12.33,12.31,12.32,53700.0,8.5993,8.6063,8.5924,8.5993,53700.0
2011-10-05 11:15:00,12.31,12.32,12.29,12.31,86500.0,8.5924,8.5993,8.5784,8.5924,86500.0
2011-10-05 11:20:00,12.31,12.37,12.31,12.36,113000.0,8.5924,8.6342,8.5924,8.6273,113000.0
2011-10-05 11:25:00,12.36,12.41,12.35,12.36,103100.0,8.6273,8.6622,8.6203,8.6273,103100.0
2011-10-05 11:30:00,12.35,12.38,12.35,12.38,89200.0,8.6203,8.6412,8.6203,8.6412,89200.0
2011-10-05 11:35:00,12.37,12.4,12.36,12.4,139900.0,8.6342,8.6552,8.6273,8.6552,139900.0
2011-10-05 11:40:00,12.39,12.4,12.35,12.35,93600.0,8.6482,8.6552,8.6203,8.6203,93600.0
2011-10-05 11:45:00,12.36,12.38,12.33,12.37,170500.0,8.6273,8.6412,8.6063,8.6342,170500.0
2011-10-05 11:50:00,12.36,12.4,12.36,12.38,165700.0,8.6273,8.6552,8.6273,8.6412,165700.0
2011-10-05 11:55:00,12.38,12.42,12.37,12.4,192500.0,8.6412,8.6691,8.6342,8.6552,192500.0
2011-10-05 12:00:00,12.4,12.42,12.39,12.4,233100.0,8.6552,8.6691,8.6482,8.6552,233100.0
2011-10-05 12:05:00,12.4,12.41,12.39,12.4,218500.0,8.6552,8.6622,8.6482,8.6552,218500.0
2011-10-05 12:10:00,12.4,12.41,12.39,12.4,52800.0,8.6552,8.6622,8.6482,8.6552,52800.0
2011-10-05 12:15:00,12.4,12.41,12.36,12.36,85200.0,8.6552,8.6622,8.6273,8.6273,85200.0
2011-10-05 12:20:00,12.35,12.37,12.33,12.37,139600.0,8.6203,8.6342,8.6063,8.6342,139600.0
2011-10-05 12:25:00,12.37,12.38,12.34,12.35,267600.0,8.6342,8.6412,8.6133,8.6203,267600.0
2011-10-05 12:30:00,12.34,12.36,12.31,12.35,121700.0,8.6133,8.6273,8.5924,8.6203,121700.0
2011-10-05 12:35:00,12.35,12.37,12.34,12.34,506900.0,8.6203,8.6342,8.6133,8.6133,506900.0
2011-10-05 12:40:00,12.34,12.35,12.32,12.34,307700.0,8.6133,8.6203,8.5993,8.6133,307700.0
2011-10-05 12:45:00,12.34,12.38,12.32,12.35,265700.0,8.6133,8.6412,8.5993,8.6203,265700.0
2011-10-05 12:50:00,12.36,12.38,12.35,12.36,213200.0,8.6273,8.6412,8.6203,8.6273,213200.0
2011-10-05 12:55:00,12.37,12.39,12.35,12.39,134600.0,8.6342,8.6482,8.6203,8.6482,134600.0
2011-10-05 13:00:00,12.39,12.42,12.38,12.4,142300.0,8.6482,8.6691,8.6412,8.6552,142300.0
2011-10-05 13:05:00,12.41,12.44,12.4,12.41,228400.0,8.6622,8.6831,8.6552,8.6622,228400.0
2011-10-05 13:10:00,12.41,12.41,12.37,12.4,206200.0,8.6622,8.6622,8.6342,8.6552,206200.0
2011-10-05 13:15:00,12.4,12.46,12.4,12.46,129300.0,8.6552,8.6971,8.6552,8.6971,129300.0
2011-10-05 13:20:00,12.45,12.49,12.45,12.45,168400.0,8.6901,8.718,8.6901,8.6901,168400.0
2011-10-05 13:25:00,12.46,12.5,12.46,12.49,206200.0,8.6971,8.725,8.6971,8.718,206200.0
2011-10-05 13:30:00,12.5,12.53,12.49,12.51,193800.0,8.725,8.7459,8.718,8.732,193800.0
2011-10-05 13:35:00,12.5,12.51,12.47,12.49,295600.0,8.725,8.732,8.704,8.718,295600.0
2011-10-05 13:40:00,12.48,12.52,12.48,12.51,95500.0,8.711,8.7389,8.711,8.732,95500.0
2011-10-05 13:45:00,12.51,12.56,12.5,12.54,154900.0,8.732,8.7669,8.725,8.7529,154900.0
2011-10-05 13:50:00,12.54,12.6,12.54,12.6,202500.0,8.7529,8.7948,8.7529,8.7948,202500.0
2011-10-05 13:55:00,12.6,12.61,12.58,12.58,192600.0,8.7948,8.8018,8.7808,8.7808,192600.0
2011-10-05 14:00:00,12.59,12.59,12.58,12.58,198100.0,8.7878,8.7878,8.7808,8.7808,198100.0
2011-10-05 14:05:00,12.58,12.59,12.54,12.54,100000.0,8.7808,8.7878,8.7529,8.7529,100000.0
2011-10-05 14:10:00,12.53,12.56,12.52,12.55,133200.0,8.7459,8.7669,8.7389,8.7599,133200.0
2011-10-05 14:15:00,12.55,12.59,12.55,12.58,129300.0,8.7599,8.7878,8.7599,8.7808,129300.0
2011-10-05 14:20:00,12.57,12.58,12.53,12.58,82700.0,8.7738,8.7808,8.7459,8.7808,82700.0
2011-10-05 14:25:00,12.58,12.59,12.55,12.56,118400.0,8.7808,8.7878,8.7599,8.7669,118400.0
2011-10-05 14:30:00,12.56,12.56,12.48,12.48,201700.0,8.7669,8.7669,8.711,8.711,201700.0
2011-10-05 14:35:00,12.48,12.5,12.44,12.47,192900.0,8.711,8.725,8.6831,8.704,192900.0
2011-10-05 14:40:00,12.47,12.5,12.46,12.49,137700.0,8.704,8.725,8.6971,8.718,137700.0
2011-10-05 14:45:00,12.48,12.54,12.48,12.54,178000.0,8.711,8.7529,8.711,8.7529,178000.0
2011-10-05 14:50:00,12.54,12.55,12.5,12.51,252800.0,8.7529,8.7599,8.725,8.732,252800.0
2011-10-05 14:55:00,12.52,12.52,12.48,12.49,136500.0,8.7389,8.7389,8.711,8.718,136500.0
2011-10-05 15:00:00,12.49,12.49,12.43,12.44,243400.0,8.718,8.718,8.6761,8.6831,243400.0
2011-10-05 15:05:00,12.44,12.48,12.43,12.44,269900.0,8.6831,8.711,8.6761,8.6831,269900.0
2011-10-05 15:10:00,12.44,12.47,12.43,12.47,268800.0,8.6831,8.704,8.6761,8.704,268800.0
2011-10-05 15:15:00,12.47,12.52,12.47,12.51,388700.0,8.704,8.7389,8.704,8.732,388700.0
2011-10-05 15:20:00,12.51,12.52,12.45,12.45,249500.0,8.732,8.7389,8.6901,8.6901,249500.0
2011-10-05 15:25:00,12.45,12.53,12.45,12.52,347900.0,8.6901,8.7459,8.6901,8.7389,347900.0
2011-10-05 15:30:00,12.51,12.61,12.51,12.6,411900.0,8.732,8.8018,8.732,8.7948,411900.0
2011-10-05 15:35:00,12.6,12.64,12.59,12.63,290200.0,8.7948,8.8227,8.7878,8.8157,290200.0
2011-10-05 15:40:00,12.63,12.64,12.6,12.64,277500.0,8.8157,8.8227,8.7948,8.8227,277500.0
2011-10-05 15:45:00,12.64,12.66,12.63,12.65,662000.0,8.8227,8.8367,8.8157,8.8297,662000.0
2011-10-05 15:50:00,12.64,12.66,12.59,12.6,945500.0,8.8227,8.8367,8.7878,8.7948,945500.0
2011-10-05 15:55:00,12.6,12.61,12.59,12.59,1276300.0,8.7948,8.8018,8.7878,8.7878,1276300.0
2011-10-06 09:30:00,12.99,13.18,12.91,13.14,1322700.0,9.067,9.1996,9.0112,9.1717,1322700.0
2011-10-06 09:35:00,13.14,13.15,13.01,13.02,728200.0,9.1717,9.1787,9.081,9.0879,728200.0
2011-10-06 09:40:00,13.02,13.17,12.94,13.13,1064500.0,9.0879,9.1926,9.0321,9.1647,1064500.0
2011-10-06 09:45:00,13.14,13.2,13.0,13.01,1057800.0,9.1717,9.2136,9.074,9.081,1057800.0
2011-10-06 09:50:00,13.02,13.02,12.95,12.98,620400.0,9.0879,9.0879,9.0391,9.06,620400.0
2011-10-06 09:55:00,12.98,13.0,12.94,12.98,569100.0,9.06,9.074,9.0321,9.06,569100.0
2011-10-06 10:00:00,12.98,13.0,12.9,12.99,536500.0,9.06,9.074,9.0042,9.067,536500.0
2011-10-06 10:05:00,12.99,13.01,12.97,13.0,929000.0,9.067,9.081,9.053,9.074,929000.0
2011-10-06 10:10:00,12.99,13.08,12.99,13.06,837600.0,9.067,9.1298,9.067,9.1159,837600.0
2011-10-06 10:15:00,13.07,13.1,13.04,13.08,263600.0,9.1228,9.1438,9.1019,9.1298,263600.0
2011-10-06 10:20:00,13.08,13.15,13.07,13.15,338000.0,9.1298,9.1787,9.1228,9.1787,338000.0
2011-10-06 10:25:00,13.15,13.19,13.14,13.17,352500.0,9.1787,9.2066,9.1717,9.1926,352500.0
2011-10-06 10:30:00,13.17,13.25,13.16,13.21,494100.0,9.1926,9.2485,9.1857,9.2206,494100.0
2011-10-06 10:35:00,13.22,13.25,13.11,13.15,425500.0,9.2275,9.2485,9.1508,9.1787,425500.0
2011-10-06 10:40:00,13.15,13.21,13.14,13.21,294300.0,9.1787,9.2206,9.1717,9.2206,294300.0
2011-10-06 10:45:00,13.21,13.22,13.12,13.13,383500.0,9.2206,9.2275,9.1577,9.1647,383500.0
2011-10-06 10:50:00,13.13,13.19,13.1,13.17,253300.0,9.1647,9.2066,9.1438,9.1926,253300.0
2011-10-06 10:55:00,13.17,13.2,13.14,13.14,157300.0,9.1926,9.2136,9.1717,9.1717,157300.0
2011-10-06 11:00:00,13.15,13.2,13.1,13.19,435000.0,9.1787,9.2136,9.1438,9.2066,435000.0
2011-10-06 11:05:00,13.19,13.25,13.18,13.24,419600.0,9.2066,9.2485,9.1996,9.2415,419600.0
2011-10-06 11:10:00,13.24,13.29,13.24,13.28,205000.0,9.2415,9.2764,9.2415,9.2694,205000.0
2011-10-06 11:15:00,13.29,13.32,13.28,13.29,245700.0,9.2764,9.2973,9.2694,9.2764,245700.0
2011-10-06 11:20:00,13.29,13.3,13.21,13.26,393500.0,9.2764,9.2834,9.2206,9.2555,393500.0
2011-10-06 11:25:00,13.26,13.33,13.25,13.32,193500.0,9.2555,9.3043,9.2485,9.2973,193500.0
2011-10-06 11:30:00,13.31,13.36,13.29,13.3,488100.0,9.2904,9.3253,9.2764,9.2834,488100.0
2011-10-06 11:35:00,13.3,13.31,13.28,13.3,794400.0,9.2834,9.2904,9.2694,9.2834,794400.0
2011-10-06 11:40:00,13.3,13.3,13.26,13.29,615300.0,9.2834,9.2834,9.2555,9.2764,615300.0
2011-10-06 11:45:00,13.29,13.35,13.29,13.32,458000.0,9.2764,9.3183,9.2764,9.2973,458000.0
2011-10-06 11:50:00,13.33,13.35,13.3,13.31,173700.0,9.3043,9.3183,9.2834,9.2904,173700.0
2011-10-06 11:55:00,13.32,13.37,13.29,13.35,427400.0,9.2973,9.3322,9.2764,9.3183,427400.0
2011-10-06 12:00:00,13.35,13.37,13.3,13.3,150200.0,9.3183,9.3322,9.2834,9.2834,150200.0
2011-10-06 12:05:00,13.3,13.34,13.3,13.31,145800.0,9.2834,9.3113,9.2834,9.2904,145800.0
2011-10-06 12:10:00,13.32,13.36,13.3,13.36,141900.0,9.2973,9.3253,9.2834,9.3253,141900.0
2011-10-06 12:15:00,13.36,13.37,13.32,13.36,99900.0,9.3253,9.3322,9.2973,9.3253,99900.0
2011-10-06 12:20:00,13.37,13.39,13.36,13.39,58600.0,9.3322,9.3462,9.3253,9.3462,58600.0
2011-10-06 12:25:00,13.39,13.39,13.33,13.36,220700.0,9.3462,9.3462,9.3043,9.3253,220700.0
2011-10-06 12:30:00,13.37,13.37,13.34,13.37,126200.0,9.3322,9.3322,9.3113,9.3322,126200.0
2011-10-06 12:35:00,13.37,13.4,13.34,13.4,226300.0,9.3322,9.3532,9.3113,9.3532,226300.0
2011-10-06 12:40:00,13.4,13.42,13.37,13.4,471700.0,9.3532,9.3671,9.3322,9.3532,471700.0
2011-10-06 12:45:00,13.39,13.4,13.39,13.4,72900.0,9.3462,9.3532,9.3462,9.3532,72900.0
2011-10-06 12:50:00,13.39,13.4,13.38,13.4,202400.0,9.3462,9.3532,9.3392,9.3532,202400.0
2011-10-06 12:55:00,13.4,13.47,13.39,13.46,979400.0,9.3532,9.402,9.3462,9.3951,979400.0
2011-10-06 13:00:00,13.46,13.47,13.41,13.41,827900.0,9.3951,9.402,9.3602,9.3602,827900.0
2011-10-06 13:05:00,13.41,13.42,13.34,13.35,416100.0,9.3602,9.3671,9.3113,9.3183,416100.0
2011-10-06 13:10:00,13.36,13.39,13.35,13.36,223400.0,9.3253,9.3462,9.3183,9.3253,223400.0
2011-10-06 13:15:00,13.37,13.38,13.32,13.35,301400.0,9.3322,9.3392,9.2973,9.3183,301400.0
2011-10-06 13:20:00,13.36,13.38,13.33,13.37,269100.0,9.3253,9.3392,9.3043,9.3322,269100.0
2011-10-06 13:25:00,13.38,13.38,13.32,13.35,167700.0,9.3392,9.3392,9.2973,9.3183,167700.0
2011-10-06 13:30:00,13.35,13.37,13.33,13.34,111100.0,9.3183,9.3322,9.3043,9.3113,111100.0
2011-10-06 13:35:00,13.34,13.35,13.27,13.27,219200.0,9.3113,9.3183,9.2624,9.2624,219200.0
2011-10-06 13:40:00,13.27,13.29,13.24,13.25,219400.0,9.2624,9.2764,9.2415,9.2485,219400.0
2011-10-06 13:45:00,13.24,13.26,13.23,13.26,160400.0,9.2415,9.2555,9.2345,9.2555,160400.0
2011-10-06 13:50:00,13.26,13.26,13.24,13.26,131200.0,9.2555,9.2555,9.2415,9.2555,131200.0
2011-10-06 13:55:00,13.25,13.26,13.22,13.25,267600.0,9.2485,9.2555,9.2275,9.2485,267600.0
2011-10-06 14:00:00,13.26,13.27,13.21,13.25,302800.0,9.2555,9.2624,9.2206,9.2485,302800.0
2011-10-06 14:05:00,13.25,13.31,13.25,13.31,295400.0,9.2485,9.2904,9.2485,9.2904,295400.0
2011-10-06 14:10:00,13.31,13.41,13.31,13.37,289700.0,9.2904,9.3602,9.2904,9.3322,289700.0
2011-10-06 14:15:00,13.37,13.41,13.37,13.4,155800.0,9.3322,9.3602,9.3322,9.3532,155800.0
2011-10-06 14:20:00,13.41,13.43,13.39,13.43,287200.0,9.3602,9.3741,9.3462,9.3741,287200.0
2011-10-06 14:25:00,13.43,13.45,13.42,13.45,129500.0,9.3741,9.3881,9.3671,9.3881,129500.0
2011-10-06 14:30:00,13.45,13.48,13.44,13.44,268400.0,9.3881,9.409,9.3811,9.3811,268400.0
2011-10-06 14:35:00,13.44,13.48,13.44,13.46,346400.0,9.3811,9.409,9.3811,9.3951,346400.0
2011-10-06 14:40:00,13.46,13.51,13.45,13.48,527100.0,9.3951,9.43,9.3881,9.409,527100.0
2011-10-06 14:45:00,13.49,13.49,13.36,13.36,401500.0,9.416,9.416,9.3253,9.3253,401500.0
2011-10-06 14:50:00,13.37,13.38,13.32,13.38,302400.0,9.3322,9.3392,9.2973,9.3392,302400.0
2011-10-06 14:55:00,13.38,13.38,13.35,13.38,115200.0,9.3392,9.3392,9.3183,9.3392,115200.0
2011-10-06 15:00:00,13.38,13.38,13.35,13.36,155600.0,9.3392,9.3392,9.3183,9.3253,155600.0
2011-10-06 15:05:00,13.36,13.4,13.35,13.4,267700.0,9.3253,9.3532,9.3183,9.3532,267700.0
2011-10-06 15:10:00,13.4,13.41,13.33,13.34,203900.0,9.3532,9.3602,9.3043,9.3113,203900.0
2011-10-06 15:15:00,13.33,13.34,13.27,13.3,272000.0,9.3043,9.3113,9.2624,9.2834,272000.0
2011-10-06 15:20:00,13.3,13.31,13.27,13.29,308000.0,9.2834,9.2904,9.2624,9.2764,308000.0
2011-10-06 15:25:00,13.3,13.35,13.29,13.32,278300.0,9.2834,9.3183,9.2764,9.2973,278300.0
2011-10-06 15:30:00,13.32,13.41,13.29,13.36,502300.0,9.2973,9.3602,9.2764,9.3253,502300.0
2011-10-06 15:35:00,13.36,13.42,13.34,13.42,429700.0,9.3253,9.3671,9.3113,9.3671,429700.0
2011-10-06 15:40:00,13.41,13.5,13.4,13.47,647900.0,9.3602,9.423,9.3532,9.402,647900.0
2011-10-06 15:45:00,13.48,13.48,13.38,13.42,784100.0,9.409,9.409,9.3392,9.3671,784100.0
2011-10-06 15:50:00,13.42,13.46,13.41,13.46,770300.0,9.3671,9.3951,9.3602,9.3951,770300.0
2011-10-06 15:55:00,13.46,13.5,13.43,13.48,1409800.0,9.3951,9.423,9.3741,9.409,1409800.0
2011-10-07 09:30:00,13.71,13.73,13.55,13.55,529700.0,9.5696,9.5835,9.4579,9.4579,529700.0
2011-10-07 09:35:00,13.56,13.58,13.5,13.51,190100.0,9.4649,9.4788,9.423,9.43,190100.0
2011-10-07 09:40:00,13.5,13.51,13.4,13.44,332900.0,9.423,9.43,9.3532,9.3811,332900.0
2011-10-07 09:45:00,13.44,13.45,13.37,13.43,285400.0,9.3811,9.3881,9.3322,9.3741,285400.0
2011-10-07 09:50:00,13.44,13.5,13.42,13.48,217600.0,9.3811,9.423,9.3671,9.409,217600.0
2011-10-07 09:55:00,13.48,13.54,13.47,13.51,151500.0,9.409,9.4509,9.402,9.43,151500.0
2011-10-07 10:00:00,13.52,13.54,13.48,13.5,348700.0,9.4369,9.4509,9.409,9.423,348700.0
2011-10-07 10:05:00,13.49,13.5,13.42,13.44,173900.0,9.416,9.423,9.3671,9.3811,173900.0
2011-10-07 10:10:00,13.44,13.5,13.39,13.5,161200.0,9.3811,9.423,9.3462,9.423,161200.0
2011-10-07 10:15:00,13.5,13.53,13.48,13.52,185200.0,9.423,9.4439,9.409,9.4369,185200.0
2011-10-07 10:20:00,13.52,13.56,13.51,13.56,139400.0,9.4369,9.4649,9.43,9.4649,139400.0
2011-10-07 10:25:00,13.56,13.57,13.53,13.57,304000.0,9.4649,9.4718,9.4439,9.4718,304000.0
2011-10-07 10:30:00,13.56,13.61,13.56,13.6,188100.0,9.4649,9.4998,9.4649,9.4928,188100.0
2011-10-07 10:35:00,13.6,13.6,13.55,13.56,148300.0,9.4928,9.4928,9.4579,9.4649,148300.0
2011-10-07 10:40:00,13.57,13.58,13.52,13.54,145900.0,9.4718,9.4788,9.4369,9.4509,145900.0
2011-10-07 10:45:00,13.54,13.55,13.47,13.48,197400.0,9.4509,9.4579,9.402,9.409,197400.0
2011-10-07 10:50:00,13.49,13.51,13.48,13.49,132500.0,9.416,9.43,9.409,9.416,132500.0
2011-10-07 10:55:00,13.49,13.5,13.41,13.41,174700.0,9.416,9.423,9.3602,9.3602,174700.0
2011-10-07 11:00:00,13.41,13.42,13.34,13.36,173400.0,9.3602,9.3671,9.3113,9.3253,173400.0
2011-10-07 11:05:00,13.35,13.37,13.34,13.36,86900.0,9.3183,9.3322,9.3113,9.3253,86900.0
2011-10-07 11:10:00,13.36,13.37,13.27,13.29,228800.0,9.3253,9.3322,9.2624,9.2764,228800.0
2011-10-07 11:15:00,13.27,13.31,13.27,13.27,193200.0,9.2624,9.2904,9.2624,9.2624,193200.0
2011-10-07 11:20:00,13.27,13.28,13.2,13.27,244000.0,9.2624,9.2694,9.2136,9.2624,244000.0
2011-10-07 11:25:00,13.27,13.32,13.27,13.31,119800.0,9.2624,9.2973,9.2624,9.2904,119800.0
2011-10-07 11:30:00,13.31,13.35,13.3,13.32,267200.0,9.2904,9.3183,9.2834,9.2973,267200.0
2011-10-07 11:35:00,13.32,13.34,13.29,13.29,157700.0,9.2973,9.3113,9.2764,9.2764,157700.0
2011-10-07 11:40:00,13.3,13.32,13.29,13.31,186700.0,9.2834,9.2973,9.2764,9.2904,186700.0
2011-10-07 11:45:00,13.31,13.34,13.3,13.31,178600.0,9.2904,9.3113,9.2834,9.2904,178600.0
2011-10-07 11:50:00,13.31,13.35,13.3,13.35,157600.0,9.2904,9.3183,9.2834,9.3183,157600.0
2011-10-07 11:55:00,13.35,13.38,13.32,13.38,162000.0,9.3183,9.3392,9.2973,9.3392,162000.0
2011-10-07 12:00:00,13.38,13.39,13.29,13.35,389500.0,9.3392,9.3462,9.2764,9.3183,389500.0
2011-10-07 12:05:00,13.35,13.4,13.35,13.38,134200.0,9.3183,9.3532,9.3183,9.3392,134200.0
2011-10-07 12:10:00,13.38,13.4,13.32,13.37,246300.0,9.3392,9.3532,9.2973,9.3322,246300.0
2011-10-07 12:15:00,13.38,13.38,13.26,13.26,238700.0,9.3392,9.3392,9.2555,9.2555,238700.0
2011-10-07 12:20:00,13.26,13.28,13.21,13.25,237000.0,9.2555,9.2694,9.2206,9.2485,237000.0
2011-10-07 12:25:00,13.25,13.29,13.21,13.28,171000.0,9.2485,9.2764,9.2206,9.2694,171000.0
2011-10-07 12:30:00,13.28,13.29,13.22,13.28,197000.0,9.2694,9.2764,9.2275,9.2694,197000.0
2011-10-07 12:35:00,13.28,13.3,13.24,13.26,144100.0,9.2694,9.2834,9.2415,9.2555,144100.0
2011-10-07 12:40:00,13.27,13.29,13.22,13.22,212200.0,9.2624,9.2764,9.2275,9.2275,212200.0
2011-10-07 12:45:00,13.23,13.27,13.22,13.26,146000.0,9.2345,9.2624,9.2275,9.2555,146000.0
2011-10-07 12:50:00,13.26,13.27,13.21,13.24,231900.0,9.2555,9.2624,9.2206,9.2415,231900.0
2011-10-07 12:55:00,13.24,13.26,13.21,13.22,117300.0,9.2415,9.2555,9.2206,9.2275,117300.0
2011-10-07 13:00:00,13.23,13.26,13.22,13.24,77800.0,9.2345,9.2555,9.2275,9.2415,77800.0
2011-10-07 13:05:00,13.25,13.25,13.2,13.22,96700.0,9.2485,9.2485,9.2136,9.2275,96700.0
2011-10-07 13:10:00,13.22,13.25,13.21,13.25,111500.0,9.2275,9.2485,9.2206,9.2485,111500.0
2011-10-07 13:15:00,13.24,13.28,13.24,13.26,84400.0,9.2415,9.2694,9.2415,9.2555,84400.0
2011-10-07 13:20:00,13.26,13.28,13.25,13.28,87100.0,9.2555,9.2694,9.2485,9.2694,87100.0
2011-10-07 13:25:00,13.28,13.32,13.28,13.28,123100.0,9.2694,9.2973,9.2694,9.2694,123100.0
2011-10-07 13:30:00,13.29,13.29,13.28,13.28,112500.0,9.2764,9.2764,9.2694,9.2694,112500.0
2011-10-07 13:35:00,13.28,13.29,13.25,13.26,75300.0,9.2694,9.2764,9.2485,9.2555,75300.0
2011-10-07 13:40:00,13.26,13.27,13.22,13.22,84600.0,9.2555,9.2624,9.2275,9.2275,84600.0
2011-10-07 13:45:00,13.23,13.29,13.22,13.27,156900.0,9.2345,9.2764,9.2275,9.2624,156900.0
2011-10-07 13:50:00,13.27,13.28,13.26,13.28,59600.0,9.2624,9.2694,9.2555,9.2694,59600.0
2011-10-07 13:55:00,13.28,13.34,13.27,13.33,91100.0,9.2694,9.3113,9.2624,9.3043,91100.0
2011-10-07 14:00:00,13.33,13.35,13.32,13.34,69700.0,9.3043,9.3183,9.2973,9.3113,69700.0
2011-10-07 14:05:00,13.35,13.37,13.34,13.37,87600.0,9.3183,9.3322,9.3113,9.3322,87600.0
2011-10-07 14:10:00,13.36,13.38,13.3,13.31,132100.0,9.3253,9.3392,9.2834,9.2904,132100.0
2011-10-07 14:15:00,13.31,13.35,13.3,13.35,105800.0,9.2904,9.3183,9.2834,9.3183,105800.0
2011-10-07 14:20:00,13.35,13.42,13.35,13.38,163800.0,9.3183,9.3671,9.3183,9.3392,163800.0
2011-10-07 14:25:00,13.39,13.43,13.38,13.38,258600.0,9.3462,9.3741,9.3392,9.3392,258600.0
2011-10-07 14:30:00,13.38,13.39,13.36,13.37,155800.0,9.3392,9.3462,9.3253,9.3322,155800.0
2011-10-07 14:35:00,13.37,13.42,13.37,13.4,136900.0,9.3322,9.3671,9.3322,9.3532,136900.0
2011-10-07 14:40:00,13.4,13.4,13.32,13.33,167000.0,9.3532,9.3532,9.2973,9.3043,167000.0
2011-10-07 14:45:00,13.33,13.36,13.32,13.33,111200.0,9.3043,9.3253,9.2973,9.3043,111200.0
2011-10-07 14:50:00,13.33,13.37,13.33,13.35,79200.0,9.3043,9.3322,9.3043,9.3183,79200.0
2011-10-07 14:55:00,13.36,13.42,13.35,13.41,207600.0,9.3253,9.3671,9.3183,9.3602,207600.0
2011-10-07 15:00:00,13.41,13.42,13.38,13.38,157400.0,9.3602,9.3671,9.3392,9.3392,157400.0
2011-10-07 15:05:00,13.39,13.43,13.38,13.43,273600.0,9.3462,9.3741,9.3392,9.3741,273600.0
2011-10-07 15:10:00,13.43,13.46,13.41,13.45,199600.0,9.3741,9.3951,9.3602,9.3881,199600.0
2011-10-07 15:15:00,13.45,13.52,13.44,13.51,365100.0,9.3881,9.4369,9.3811,9.43,365100.0
2011-10-07 15:20:00,13.5,13.56,13.5,13.56,173000.0,9.423,9.4649,9.423,9.4649,173000.0
2011-10-07 15:25:00,13.56,13.61,13.55,13.61,333100.0,9.4649,9.4998,9.4579,9.4998,333100.0
2011-10-07 15:30:00,13.6,13.62,13.57,13.58,342000.0,9.4928,9.5067,9.4718,9.4788,342000.0
2011-10-07 15:35:00,13.59,13.62,13.58,13.59,520600.0,9.4858,9.5067,9.4788,9.4858,520600.0
2011-10-07 15:40:00,13.58,13.59,13.54,13.56,420200.0,9.4788,9.4858,9.4509,9.4649,420200.0
2011-10-07 15:45:00,13.56,13.58,13.48,13.48,621100.0,9.4649,9.4788,9.409,9.409,621100.0
2011-10-07 15:50:00,13.49,13.49,13.37,13.43,620000.0,9.416,9.416,9.3322,9.3741,620000.0
2011-10-07 15:55:00,13.41,13.46,13.38,13.41,789000.0,9.3602,9.3951,9.3392,9.3602,789000.0
2011-10-10 09:30:00,13.75,13.88,13.75,13.85,464200.0,9.5975,9.6882,9.5975,9.6673,464200.0
2011-10-10 09:35:00,13.84,13.86,13.8,13.86,269500.0,9.6603,9.6743,9.6324,9.6743,269500.0
2011-10-10 09:40:00,13.85,13.87,13.75,13.75,166100.0,9.6673,9.6812,9.5975,9.5975,166100.0
2011-10-10 09:45:00,13.75,13.76,13.69,13.74,265600.0,9.5975,9.6045,9.5556,9.5905,265600.0
2011-10-10 09:50:00,13.74,13.83,13.74,13.81,330600.0,9.5905,9.6533,9.5905,9.6394,330600.0
2011-10-10 09:55:00,13.81,13.88,13.79,13.81,158900.0,9.6394,9.6882,9.6254,9.6394,158900.0
2011-10-10 10:00:00,13.81,13.85,13.8,13.84,130900.0,9.6394,9.6673,9.6324,9.6603,130900.0
2011-10-10 10:05:00,13.84,13.85,13.8,13.83,100400.0,9.6603,9.6673,9.6324,9.6533,100400.0
2011-10-10 10:10:00,13.83,13.87,13.82,13.85,144100.0,9.6533,9.6812,9.6463,9.6673,144100.0
2011-10-10 10:15:00,13.85,13.89,13.84,13.88,139300.0,9.6673,9.6952,9.6603,9.6882,139300.0
2011-10-10 10:20:00,13.89,13.94,13.89,13.93,158600.0,9.6952,9.7301,9.6952,9.7231,158600.0
2011-10-10 10:25:00,13.94,13.95,13.91,13.91,162400.0,9.7301,9.7371,9.7092,9.7092,162400.0
2011-10-10 10:30:00,13.92,13.95,13.92,13.94,160000.0,9.7161,9.7371,9.7161,9.7301,160000.0
2011-10-10 10:35:00,13.93,13.95,13.9,13.91,209200.0,9.7231,9.7371,9.7022,9.7092,209200.0
2011-10-10 10:40:00,13.91,13.94,13.87,13.91,262500.0,9.7092,9.7301,9.6812,9.7092,262500.0
2011-10-10 10:45:00,13.91,13.95,13.89,13.91,181500.0,9.7092,9.7371,9.6952,9.7092,181500.0
2011-10-10 10:50:00,13.92,13.94,13.9,13.93,216100.0,9.7161,9.7301,9.7022,9.7231,216100.0
2011-10-10 10:55:00,13.93,13.95,13.92,13.95,99000.0,9.7231,9.7371,9.7161,9.7371,99000.0
2011-10-10 11:00:00,13.95,13.97,13.94,13.94,144300.0,9.7371,9.751,9.7301,9.7301,144300.0
2011-10-10 11:05:00,13.94,13.94,13.88,13.89,149400.0,9.7301,9.7301,9.6882,9.6952,149400.0
2011-10-10 11:10:00,13.88,13.89,13.84,13.86,192700.0,9.6882,9.6952,9.6603,9.6743,192700.0
2011-10-10 11:15:00,13.86,13.87,13.84,13.87,115200.0,9.6743,9.6812,9.6603,9.6812,115200.0
2011-10-10 11:20:00,13.86,13.89,13.85,13.89,104600.0,9.6743,9.6952,9.6673,9.6952,104600.0
2011-10-10 11:25:00,13.89,13.92,13.89,13.91,182600.0,9.6952,9.7161,9.6952,9.7092,182600.0
2011-10-10 11:30:00,13.91,13.91,13.85,13.85,87800.0,9.7092,9.7092,9.6673,9.6673,87800.0
2011-10-10 11:35:00,13.86,13.86,13.85,13.85,49600.0,9.6743,9.6743,9.6673,9.6673,49600.0
2011-10-10 11:40:00,13.86,13.87,13.82,13.83,243300.0,9.6743,9.6812,9.6463,9.6533,243300.0
2011-10-10 11:45:00,13.84,13.84,13.83,13.83,43000.0,9.6603,9.6603,9.6533,9.6533,43000.0
2011-10-10 11:50:00,13.83,13.84,13.83,13.83,62000.0,9.6533,9.6603,9.6533,9.6533,62000.0
2011-10-10 11:55:00,13.84,13.84,13.81,13.81,95400.0,9.6603,9.6603,9.6394,9.6394,95400.0
2011-10-10 12:00:00,13.81,13.85,13.81,13.84,108700.0,9.6394,9.6673,9.6394,9.6603,108700.0
2011-10-10 12:05:00,13.83,13.84,13.78,13.8,138000.0,9.6533,9.6603,9.6184,9.6324,138000.0
2011-10-10 12:10:00,13.81,13.82,13.8,13.82,77500.0,9.6394,9.6463,9.6324,9.6463,77500.0
2011-10-10 12:15:00,13.82,13.86,13.81,13.85,110600.0,9.6463,9.6743,9.6394,9.6673,110600.0
2011-10-10 12:20:00,13.84,13.85,13.81,13.82,97000.0,9.6603,9.6673,9.6394,9.6463,97000.0
2011-10-10 12:25:00,13.83,13.86,13.83,13.86,147700.0,9.6533,9.6743,9.6533,9.6743,147700.0
2011-10-10 12:30:00,13.86,13.86,13.84,13.84,57500.0,9.6743,9.6743,9.6603,9.6603,57500.0
2011-10-10 12:35:00,13.84,13.85,13.83,13.83,26800.0,9.6603,9.6673,9.6533,9.6533,26800.0
2011-10-10 12:40:00,13.83,13.85,13.8,13.8,99400.0,9.6533,9.6673,9.6324,9.6324,99400.0
2011-10-10 12:45:00,13.8,13.81,13.79,13.8,42200.0,9.6324,9.6394,9.6254,9.6324,42200.0
2011-10-10 12:50:00,13.8,13.8,13.75,13.76,99400.0,9.6324,9.6324,9.5975,9.6045,99400.0
2011-10-10 12:55:00,13.76,13.77,13.74,13.74,84000.0,9.6045,9.6114,9.5905,9.5905,84000.0
2011-10-10 13:00:00,13.75,13.79,13.74,13.77,118100.0,9.5975,9.6254,9.5905,9.6114,118100.0
2011-10-10 13:05:00,13.78,13.79,13.74,13.75,91100.0,9.6184,9.6254,9.5905,9.5975,91100.0
2011-10-10 13:10:00,13.75,13.76,13.74,13.76,55600.0,9.5975,9.6045,9.5905,9.6045,55600.0
2011-10-10 13:15:00,13.76,13.8,13.76,13.8,42300.0,9.6045,9.6324,9.6045,9.6324,42300.0
2011-10-10 13:20:00,13.8,13.84,13.79,13.84,106100.0,9.6324,9.6603,9.6254,9.6603,106100.0
2011-10-10 13:25:00,13.84,13.85,13.83,13.84,58800.0,9.6603,9.6673,9.6533,9.6603,58800.0
2011-10-10 13:30:00,13.84,13.84,13.81,13.82,186300.0,9.6603,9.6603,9.6394,9.6463,186300.0
2011-10-10 13:35:00,13.82,13.83,13.82,13.82,28700.0,9.6463,9.6533,9.6463,9.6463,28700.0
2011-10-10 13:40:00,13.83,13.84,13.81,13.82,139900.0,9.6533,9.6603,9.6394,9.6463,139900.0
2011-10-10 13:45:00,13.82,13.82,13.81,13.81,35600.0,9.6463,9.6463,9.6394,9.6394,35600.0
2011-10-10 13:50:00,13.82,13.82,13.79,13.82,66000.0,9.6463,9.6463,9.6254,9.6463,66000.0
2011-10-10 13:55:00,13.82,13.82,13.79,13.79,86000.0,9.6463,9.6463,9.6254,9.6254,86000.0
2011-10-10 14:00:00,13.79,13.8,13.77,13.77,70700.0,9.6254,9.6324,9.6114,9.6114,70700.0
2011-10-10 14:05:00,13.77,13.77,13.72,13.74,164300.0,9.6114,9.6114,9.5765,9.5905,164300.0
2011-10-10 14:10:00,13.74,13.76,13.74,13.76,95200.0,9.5905,9.6045,9.5905,9.6045,95200.0
2011-10-10 14:15:00,13.76,13.77,13.7,13.71,168600.0,9.6045,9.6114,9.5626,9.5696,168600.0
2011-10-10 14:20:00,13.71,13.75,13.71,13.74,99100.0,9.5696,9.5975,9.5696,9.5905,99100.0
2011-10-10 14:25:00,13.75,13.76,13.71,13.72,149600.0,9.5975,9.6045,9.5696,9.5765,149600.0
2011-10-10 14:30:00,13.72,13.76,13.72,13.74,95100.0,9.5765,9.6045,9.5765,9.5905,95100.0
2011-10-10 14:35:00,13.74,13.75,13.72,13.72,42900.0,9.5905,9.5975,9.5765,9.5765,42900.0
2011-10-10 14:40:00,13.73,13.73,13.71,13.71,67000.0,9.5835,9.5835,9.5696,9.5696,67000.0
2011-10-10 14:45:00,13.71,13.73,13.7,13.7,72000.0,9.5696,9.5835,9.5626,9.5626,72000.0
2011-10-10 14:50:00,13.7,13.73,13.7,13.71,108700.0,9.5626,9.5835,9.5626,9.5696,108700.0
2011-10-10 14:55:00,13.71,13.71,13.69,13.7,107800.0,9.5696,9.5696,9.5556,9.5626,107800.0
2011-10-10 15:00:00,13.7,13.7,13.69,13.69,15200.0,9.5626,9.5626,9.5556,9.5556,15200.0
2011-10-10 15:05:00,13.7,13.7,13.61,13.63,631900.0,9.5626,9.5626,9.4998,9.5137,631900.0
2011-10-10 15:10:00,13.63,13.64,13.58,13.6,140900.0,9.5137,9.5207,9.4788,9.4928,140900.0
2011-10-10 15:15:00,13.61,13.66,13.61,13.66,97600.0,9.4998,9.5347,9.4998,9.5347,97600.0
2011-10-10 15:20:00,13.65,13.65,13.58,13.58,94100.0,9.5277,9.5277,9.4788,9.4788,94100.0
2011-10-10 15:25:00,13.58,13.63,13.58,13.58,320500.0,9.4788,9.5137,9.4788,9.4788,320500.0
2011-10-10 15:30:00,13.59,13.6,13.54,13.6,303500.0,9.4858,9.4928,9.4509,9.4928,303500.0
2011-10-10 15:35:00,13.59,13.61,13.55,13.59,250000.0,9.4858,9.4998,9.4579,9.4858,250000.0
2011-10-10 15:40:00,13.59,13.66,13.55,13.65,262600.0,9.4858,9.5347,9.4579,9.5277,262600.0
2011-10-10 15:45:00,13.66,13.68,13.63,13.64,411000.0,9.5347,9.5486,9.5137,9.5207,411000.0
2011-10-10 15:50:00,13.65,13.71,13.65,13.7,476700.0,9.5277,9.5696,9.5277,9.5626,476700.0
2011-10-10 15:55:00,13.7,13.73,13.67,13.72,877300.0,9.5626,9.5835,9.5416,9.5765,877300.0
2011-10-11 09:30:00,13.67,13.67,13.61,13.64,186100.0,9.5416,9.5416,9.4998,9.5207,186100.0
2011-10-11 09:35:00,13.64,13.67,13.59,13.66,176200.0,9.5207,9.5416,9.4858,9.5347,176200.0
2011-10-11 09:40:00,13.67,13.73,13.66,13.71,132700.0,9.5416,9.5835,9.5347,9.5696,132700.0
2011-10-11 09:45:00,13.71,13.76,13.66,13.75,193800.0,9.5696,9.6045,9.5347,9.5975,193800.0
2011-10-11 09:50:00,13.75,13.8,13.74,13.76,108200.0,9.5975,9.6324,9.5905,9.6045,108200.0
2011-10-11 09:55:00,13.76,13.8,13.76,13.78,208400.0,9.6045,9.6324,9.6045,9.6184,208400.0
2011-10-11 10:00:00,13.78,13.78,13.73,13.74,189900.0,9.6184,9.6184,9.5835,9.5905,189900.0
2011-10-11 10:05:00,13.74,13.76,13.71,13.75,167300.0,9.5905,9.6045,9.5696,9.5975,167300.0
2011-10-11 10:10:00,13.75,13.78,13.75,13.78,90000.0,9.5975,9.6184,9.5975,9.6184,90000.0
2011-10-11 10:15:00,13.78,13.82,13.75,13.79,97200.0,9.6184,9.6463,9.5975,9.6254,97200.0
2011-10-11 10:20:00,13.79,13.86,13.76,13.86,205300.0,9.6254,9.6743,9.6045,9.6743,205300.0
2011-10-11 10:25:00,13.85,13.88,13.84,13.88,84400.0,9.6673,9.6882,9.6603,9.6882,84400.0
2011-10-11 10:30:00,13.88,13.9,13.85,13.9,122200.0,9.6882,9.7022,9.6673,9.7022,122200.0
2011-10-11 10:35:00,13.9,13.91,13.86,13.88,130200.0,9.7022,9.7092,9.6743,9.6882,130200.0
2011-10-11 10:40:00,13.88,13.93,13.85,13.93,212000.0,9.6882,9.7231,9.6673,9.7231,212000.0
2011-10-11 10:45:00,13.93,13.94,13.91,13.92,115300.0,9.7231,9.7301,9.7092,9.7161,115300.0
2011-10-11 10:50:00,13.93,13.95,13.9,13.9,138500.0,9.7231,9.7371,9.7022,9.7022,138500.0
2011-10-11 10:55:00,13.9,13.91,13.88,13.91,85300.0,9.7022,9.7092,9.6882,9.7092,85300.0
2011-10-11 11:00:00,13.91,13.93,13.86,13.88,211600.0,9.7092,9.7231,9.6743,9.6882,211600.0
2011-10-11 11:05:00,13.88,13.88,13.85,13.88,73000.0,9.6882,9.6882,9.6673,9.6882,73000.0
2011-10-11 11:10:00,13.88,13.89,13.86,13.87,98800.0,9.6882,9.6952,9.6743,9.6812,98800.0
2011-10-11 11:15:00,13.86,13.86,13.82,13.83,80300.0,9.6743,9.6743,9.6463,9.6533,80300.0
2011-10-11 11:20:00,13.83,13.83,13.78,13.8,91900.0,9.6533,9.6533,9.6184,9.6324,91900.0
2011-10-11 11:25:00,13.81,13.83,13.79,13.8,41800.0,9.6394,9.6533,9.6254,9.6324,41800.0
2011-10-11 11:30:00,13.8,13.82,13.8,13.81,71900.0,9.6324,9.6463,9.6324,9.6394,71900.0
2011-10-11 11:35:00,13.82,13.83,13.79,13.8,69000.0,9.6463,9.6533,9.6254,9.6324,69000.0
2011-10-11 11:40:00,13.81,13.83,13.79,13.83,81300.0,9.6394,9.6533,9.6254,9.6533,81300.0
2011-10-11 11:45:00,13.83,13.84,13.82,13.82,61200.0,9.6533,9.6603,9.6463,9.6463,61200.0
2011-10-11 11:50:00,13.82,13.83,13.79,13.81,69800.0,9.6463,9.6533,9.6254,9.6394,69800.0
2011-10-11 11:55:00,13.81,13.83,13.8,13.8,70800.0,9.6394,9.6533,9.6324,9.6324,70800.0
2011-10-11 12:00:00,13.81,13.82,13.8,13.82,75300.0,9.6394,9.6463,9.6324,9.6463,75300.0
2011-10-11 12:05:00,13.83,13.84,13.81,13.83,87500.0,9.6533,9.6603,9.6394,9.6533,87500.0
2011-10-11 12:10:00,13.83,13.84,13.82,13.83,68300.0,9.6533,9.6603,9.6463,9.6533,68300.0
2011-10-11 12:15:00,13.83,13.83,13.8,13.81,44900.0,9.6533,9.6533,9.6324,9.6394,44900.0
2011-10-11 12:20:00,13.8,13.81,13.78,13.81,110500.0,9.6324,9.6394,9.6184,9.6394,110500.0
2011-10-11 12:25:00,13.8,13.81,13.79,13.8,91000.0,9.6324,9.6394,9.6254,9.6324,91000.0
2011-10-11 12:30:00,13.8,13.81,13.76,13.76,87200.0,9.6324,9.6394,9.6045,9.6045,87200.0
2011-10-11 12:35:00,13.76,13.78,13.73,13.73,95900.0,9.6045,9.6184,9.5835,9.5835,95900.0
2011-10-11 12:40:00,13.74,13.76,13.71,13.76,104700.0,9.5905,9.6045,9.5696,9.6045,104700.0
2011-10-11 12:45:00,13.76,13.76,13.71,13.72,48300.0,9.6045,9.6045,9.5696,9.5765,48300.0
2011-10-11 12:50:00,13.72,13.74,13.71,13.74,121900.0,9.5765,9.5905,9.5696,9.5905,121900.0
2011-10-11 12:55:00,13.74,13.78,13.74,13.78,111400.0,9.5905,9.6184,9.5905,9.6184,111400.0
2011-10-11 13:00:00,13.77,13.79,13.73,13.74,88500.0,9.6114,9.6254,9.5835,9.5905,88500.0
2011-10-11 13:05:00,13.74,13.75,13.7,13.73,101600.0,9.5905,9.5975,9.5626,9.5835,101600.0
2011-10-11 13:10:00,13.74,13.74,13.67,13.68,161300.0,9.5905,9.5905,9.5416,9.5486,161300.0
2011-10-11 13:15:00,13.69,13.74,13.69,13.71,84800.0,9.5556,9.5905,9.5556,9.5696,84800.0
2011-10-11 13:20:00,13.71,13.74,13.71,13.71,84200.0,9.5696,9.5905,9.5696,9.5696,84200.0
2011-10-11 13:25:00,13.71,13.74,13.7,13.74,80700.0,9.5696,9.5905,9.5626,9.5905,80700.0
2011-10-11 13:30:00,13.73,13.74,13.71,13.74,66800.0,9.5835,9.5905,9.5696,9.5905,66800.0
2011-10-11 13:35:00,13.73,13.75,13.71,13.72,83700.0,9.5835,9.5975,9.5696,9.5765,83700.0
2011-10-11 13:40:00,13.73,13.73,13.69,13.71,110700.0,9.5835,9.5835,9.5556,9.5696,110700.0
2011-10-11 13:45:00,13.71,13.73,13.68,13.68,95600.0,9.5696,9.5835,9.5486,9.5486,95600.0
2011-10-11 13:50:00,13.69,13.76,13.69,13.75,166600.0,9.5556,9.6045,9.5556,9.5975,166600.0
2011-10-11 13:55:00,13.75,13.78,13.74,13.77,64100.0,9.5975,9.6184,9.5905,9.6114,64100.0
2011-10-11 14:00:00,13.78,13.78,13.75,13.77,104200.0,9.6184,9.6184,9.5975,9.6114,104200.0
2011-10-11 14:05:00,13.78,13.78,13.75,13.76,56200.0,9.6184,9.6184,9.5975,9.6045,56200.0
2011-10-11 14:10:00,13.75,13.78,13.75,13.77,69700.0,9.5975,9.6184,9.5975,9.6114,69700.0
2011-10-11 14:15:00,13.76,13.77,13.73,13.75,125000.0,9.6045,9.6114,9.5835,9.5975,125000.0
2011-10-11 14:20:00,13.75,13.77,13.68,13.71,249700.0,9.5975,9.6114,9.5486,9.5696,249700.0
2011-10-11 14:25:00,13.71,13.71,13.67,13.68,129000.0,9.5696,9.5696,9.5416,9.5486,129000.0
2011-10-11 14:30:00,13.68,13.72,13.66,13.71,176900.0,9.5486,9.5765,9.5347,9.5696,176900.0
2011-10-11 14:35:00,13.72,13.72,13.68,13.68,52200.0,9.5765,9.5765,9.5486,9.5486,52200.0
2011-10-11 14:40:00,13.68,13.7,13.66,13.67,78400.0,9.5486,9.5626,9.5347,9.5416,78400.0
2011-10-11 14:45:00,13.68,13.68,13.64,13.64,80600.0,9.5486,9.5486,9.5207,9.5207,80600.0
2011-10-11 14:50:00,13.65,13.65,13.63,13.64,167600.0,9.5277,9.5277,9.5137,9.5207,167600.0
2011-10-11 14:55:00,13.64,13.68,13.64,13.67,118500.0,9.5207,9.5486,9.5207,9.5416,118500.0
2011-10-11 15:00:00,13.67,13.72,13.67,13.7,114500.0,9.5416,9.5765,9.5416,9.5626,114500.0
2011-10-11 15:05:00,13.71,13.73,13.68,13.71,159300.0,9.5696,9.5835,9.5486,9.5696,159300.0
2011-10-11 15:10:00,13.72,13.74,13.7,13.74,83400.0,9.5765,9.5905,9.5626,9.5905,83400.0
2011-10-11 15:15:00,13.74,13.74,13.7,13.7,101200.0,9.5905,9.5905,9.5626,9.5626,101200.0
2011-10-11 15:20:00,13.71,13.72,13.67,13.72,161900.0,9.5696,9.5765,9.5416,9.5765,161900.0
2011-10-11 15:25:00,13.71,13.75,13.67,13.68,183500.0,9.5696,9.5975,9.5416,9.5486,183500.0
2011-10-11 15:30:00,13.67,13.74,13.67,13.73,257100.0,9.5416,9.5905,9.5416,9.5835,257100.0
2011-10-11 15:35:00,13.73,13.76,13.69,13.72,333600.0,9.5835,9.6045,9.5556,9.5765,333600.0
2011-10-11 15:40:00,13.72,13.75,13.7,13.72,307300.0,9.5765,9.5975,9.5626,9.5765,307300.0
2011-10-11 15:45:00,13.72,13.75,13.7,13.71,321000.0,9.5765,9.5975,9.5626,9.5696,321000.0
2011-10-11 15:50:00,13.72,13.73,13.69,13.7,493800.0,9.5765,9.5835,9.5556,9.5626,493800.0
2011-10-11 15:55:00,13.69,13.71,13.67,13.71,719700.0,9.5556,9.5696,9.5416,9.5696,719700.0
2011-10-12 09:30:00,13.96,14.0,13.93,14.0,518600.0,9.7441,9.772,9.7231,9.772,518600.0
2011-10-12 09:35:00,14.0,14.0,13.9,13.9,159500.0,9.772,9.772,9.7022,9.7022,159500.0
2011-10-12 09:40:00,13.9,13.98,13.88,13.95,230200.0,9.7022,9.758,9.6882,9.7371,230200.0
2011-10-12 09:45:00,13.96,13.98,13.9,13.91,162000.0,9.7441,9.758,9.7022,9.7092,162000.0
2011-10-12 09:50:00,13.9,13.97,13.9,13.96,142000.0,9.7022,9.751,9.7022,9.7441,142000.0
2011-10-12 09:55:00,13.96,13.97,13.92,13.95,71400.0,9.7441,9.751,9.7161,9.7371,71400.0
2011-10-12 10:00:00,13.96,13.97,13.91,13.95,138100.0,9.7441,9.751,9.7092,9.7371,138100.0
2011-10-12 10:05:00,13.95,13.96,13.92,13.95,228900.0,9.7371,9.7441,9.7161,9.7371,228900.0
2011-10-12 10:10:00,13.95,13.97,13.93,13.96,105600.0,9.7371,9.751,9.7231,9.7441,105600.0
2011-10-12 10:15:00,13.96,13.99,13.96,13.97,136200.0,9.7441,9.765,9.7441,9.751,136200.0
2011-10-12 10:20:00,13.98,13.98,13.94,13.95,124300.0,9.758,9.758,9.7301,9.7371,124300.0
2011-10-12 10:25:00,13.96,13.98,13.94,13.96,100900.0,9.7441,9.758,9.7301,9.7441,100900.0
2011-10-12 10:30:00,13.96,13.99,13.94,13.98,356400.0,9.7441,9.765,9.7301,9.758,356400.0
2011-10-12 10:35:00,13.99,14.0,13.97,13.99,159000.0,9.765,9.772,9.751,9.765,159000.0
2011-10-12 10:40:00,14.0,14.0,13.93,13.97,326400.0,9.772,9.772,9.7231,9.751,326400.0
2011-10-12 10:45:00,13.96,13.98,13.96,13.97,55400.0,9.7441,9.758,9.7441,9.751,55400.0
2011-10-12 10:50:00,13.97,13.97,13.92,13.95,129500.0,9.751,9.751,9.7161,9.7371,129500.0
2011-10-12 10:55:00,13.95,13.97,13.91,13.91,95400.0,9.7371,9.751,9.7092,9.7092,95400.0
2011-10-12 11:00:00,13.91,13.93,13.88,13.9,101400.0,9.7092,9.7231,9.6882,9.7022,101400.0
2011-10-12 11:05:00,13.89,13.9,13.88,13.9,56600.0,9.6952,9.7022,9.6882,9.7022,56600.0
2011-10-12 11:10:00,13.91,13.91,13.88,13.89,89900.0,9.7092,9.7092,9.6882,9.6952,89900.0
2011-10-12 11:15:00,13.89,13.91,13.88,13.88,31400.0,9.6952,9.7092,9.6882,9.6882,31400.0
2011-10-12 11:20:00,13.88,13.89,13.84,13.85,197000.0,9.6882,9.6952,9.6603,9.6673,197000.0
2011-10-12 11:25:00,13.84,13.95,13.84,13.92,127900.0,9.6603,9.7371,9.6603,9.7161,127900.0
2011-10-12 11:30:00,13.93,13.96,13.92,13.95,88800.0,9.7231,9.7441,9.7161,9.7371,88800.0
2011-10-12 11:35:00,13.95,13.95,13.91,13.91,88600.0,9.7371,9.7371,9.7092,9.7092,88600.0
2011-10-12 11:40:00,13.91,13.95,13.91,13.95,60800.0,9.7092,9.7371,9.7092,9.7371,60800.0
2011-10-12 11:45:00,13.94,13.95,13.91,13.94,96200.0,9.7301,9.7371,9.7092,9.7301,96200.0
2011-10-12 11:50:00,13.94,13.94,13.9,13.94,76400.0,9.7301,9.7301,9.7022,9.7301,76400.0
2011-10-12 11:55:00,13.94,13.94,13.91,13.91,66300.0,9.7301,9.7301,9.7092,9.7092,66300.0
2011-10-12 12:00:00,13.91,13.95,13.9,13.95,86100.0,9.7092,9.7371,9.7022,9.7371,86100.0
2011-10-12 12:05:00,13.95,13.95,13.92,13.95,58100.0,9.7371,9.7371,9.7161,9.7371,58100.0
2011-10-12 12:10:00,13.94,13.95,13.92,13.93,120300.0,9.7301,9.7371,9.7161,9.7231,120300.0
2011-10-12 12:15:00,13.93,13.93,13.88,13.88,54200.0,9.7231,9.7231,9.6882,9.6882,54200.0
2011-10-12 12:20:00,13.88,13.91,13.87,13.88,132500.0,9.6882,9.7092,9.6812,9.6882,132500.0
2011-10-12 12:25:00,13.87,13.91,13.85,13.9,115500.0,9.6812,9.7092,9.6673,9.7022,115500.0
2011-10-12 12:30:00,13.9,13.9,13.88,13.89,62900.0,9.7022,9.7022,9.6882,9.6952,62900.0
2011-10-12 12:35:00,13.89,13.9,13.86,13.86,110200.0,9.6952,9.7022,9.6743,9.6743,110200.0
2011-10-12 12:40:00,13.86,13.86,13.83,13.84,176000.0,9.6743,9.6743,9.6533,9.6603,176000.0
2011-10-12 12:45:00,13.84,13.85,13.81,13.81,112400.0,9.6603,9.6673,9.6394,9.6394,112400.0
2011-10-12 12:50:00,13.81,13.85,13.81,13.85,252100.0,9.6394,9.6673,9.6394,9.6673,252100.0
2011-10-12 12:55:00,13.85,13.86,13.83,13.85,146500.0,9.6673,9.6743,9.6533,9.6673,146500.0
2011-10-12 13:00:00,13.85,13.87,13.83,13.86,349300.0,9.6673,9.6812,9.6533,9.6743,349300.0
2011-10-12 13:05:00,13.86,13.87,13.83,13.83,128800.0,9.6743,9.6812,9.6533,9.6533,128800.0
2011-10-12 13:10:00,13.83,13.85,13.81,13.81,118200.0,9.6533,9.6673,9.6394,9.6394,118200.0
2011-10-12 13:15:00,13.82,13.82,13.8,13.8,68400.0,9.6463,9.6463,9.6324,9.6324,68400.0
2011-10-12 13:20:00,13.8,13.85,13.8,13.84,213600.0,9.6324,9.6673,9.6324,9.6603,213600.0
2011-10-12 13:25:00,13.84,13.84,13.82,13.83,61800.0,9.6603,9.6603,9.6463,9.6533,61800.0
2011-10-12 13:30:00,13.82,13.85,13.79,13.81,170000.0,9.6463,9.6673,9.6254,9.6394,170000.0
2011-10-12 13:35:00,13.81,13.84,13.8,13.81,107400.0,9.6394,9.6603,9.6324,9.6394,107400.0
2011-10-12 13:40:00,13.8,13.82,13.78,13.79,157900.0,9.6324,9.6463,9.6184,9.6254,157900.0
2011-10-12 13:45:00,13.79,13.8,13.76,13.77,144600.0,9.6254,9.6324,9.6045,9.6114,144600.0
2011-10-12 13:50:00,13.77,13.78,13.74,13.75,147100.0,9.6114,9.6184,9.5905,9.5975,147100.0
2011-10-12 13:55:00,13.74,13.77,13.74,13.74,125800.0,9.5905,9.6114,9.5905,9.5905,125800.0
2011-10-12 14:00:00,13.74,13.77,13.74,13.75,494300.0,9.5905,9.6114,9.5905,9.5975,494300.0
2011-10-12 14:05:00,13.75,13.76,13.74,13.75,310600.0,9.5975,9.6045,9.5905,9.5975,310600.0
2011-10-12 14:10:00,13.76,13.78,13.74,13.78,163200.0,9.6045,9.6184,9.5905,9.6184,163200.0
2011-10-12 14:15:00,13.78,13.8,13.77,13.77,177600.0,9.6184,9.6324,9.6114,9.6114,177600.0
2011-10-12 14:20:00,13.77,13.78,13.75,13.77,164100.0,9.6114,9.6184,9.5975,9.6114,164100.0
2011-10-12 14:25:00,13.77,13.79,13.75,13.79,224200.0,9.6114,9.6254,9.5975,9.6254,224200.0
2011-10-12 14:30:00,13.79,13.83,13.78,13.81,205800.0,9.6254,9.6533,9.6184,9.6394,205800.0
2011-10-12 14:35:00,13.81,13.81,13.75,13.75,206700.0,9.6394,9.6394,9.5975,9.5975,206700.0
2011-10-12 14:40:00,13.76,13.79,13.72,13.73,171400.0,9.6045,9.6254,9.5765,9.5835,171400.0
2011-10-12 14:45:00,13.73,13.76,13.73,13.76,166200.0,9.5835,9.6045,9.5835,9.6045,166200.0
2011-10-12 14:50:00,13.76,13.77,13.72,13.72,213900.0,9.6045,9.6114,9.5765,9.5765,213900.0
2011-10-12 14:55:00,13.73,13.73,13.69,13.71,253400.0,9.5835,9.5835,9.5556,9.5696,253400.0
2011-10-12 15:00:00,13.7,13.73,13.69,13.71,186600.0,9.5626,9.5835,9.5556,9.5696,186600.0
2011-10-12 15:05:00,13.7,13.7,13.65,13.68,363600.0,9.5626,9.5626,9.5277,9.5486,363600.0
2011-10-12 15:10:00,13.68,13.71,13.65,13.69,293700.0,9.5486,9.5696,9.5277,9.5556,293700.0
2011-10-12 15:15:00,13.68,13.69,13.62,13.65,362000.0,9.5486,9.5556,9.5067,9.5277,362000.0
2011-10-12 15:20:00,13.66,13.68,13.63,13.65,223700.0,9.5347,9.5486,9.5137,9.5277,223700.0
2011-10-12 15:25:00,13.65,13.68,13.62,13.68,296400.0,9.5277,9.5486,9.5067,9.5486,296400.0
2011-10-12 15:30:00,13.68,13.7,13.62,13.62,561600.0,9.5486,9.5626,9.5067,9.5067,561600.0
2011-10-12 15:35:00,13.62,13.64,13.58,13.6,775100.0,9.5067,9.5207,9.4788,9.4928,775100.0
2011-10-12 15:40:00,13.6,13.69,13.59,13.69,437700.0,9.4928,9.5556,9.4858,9.5556,437700.0
2011-10-12 15:45:00,13.69,13.7,13.6,13.6,576300.0,9.5556,9.5626,9.4928,9.4928,576300.0
2011-10-12 15:50:00,13.61,13.63,13.55,13.56,616600.0,9.4998,9.5137,9.4579,9.4649,616600.0
2011-10-12 15:55:00,13.57,13.62,13.56,13.57,1155300.0,9.4718,9.5067,9.4649,9.4718,1155300.0
2011-10-13 09:30:00,13.49,13.5,13.4,13.45,276500.0,9.416,9.423,9.3532,9.3881,276500.0
2011-10-13 09:35:00,13.46,13.48,13.44,13.46,200200.0,9.3951,9.409,9.3811,9.3951,200200.0
2011-10-13 09:40:00,13.46,13.48,13.43,13.45,121500.0,9.3951,9.409,9.3741,9.3881,121500.0
2011-10-13 09:45:00,13.45,13.49,13.45,13.45,127700.0,9.3881,9.416,9.3881,9.3881,127700.0
2011-10-13 09:50:00,13.46,13.47,13.38,13.41,164800.0,9.3951,9.402,9.3392,9.3602,164800.0
2011-10-13 09:55:00,13.4,13.41,13.35,13.37,181900.0,9.3532,9.3602,9.3183,9.3322,181900.0
2011-10-13 10:00:00,13.36,13.39,13.31,13.31,232500.0,9.3253,9.3462,9.2904,9.2904,232500.0
2011-10-13 10:05:00,13.31,13.35,13.3,13.34,202700.0,9.2904,9.3183,9.2834,9.3113,202700.0
2011-10-13 10:10:00,13.34,13.36,13.31,13.31,250400.0,9.3113,9.3253,9.2904,9.2904,250400.0
2011-10-13 10:15:00,13.31,13.32,13.24,13.25,272400.0,9.2904,9.2973,9.2415,9.2485,272400.0
2011-10-13 10:20:00,13.25,13.26,13.22,13.26,225400.0,9.2485,9.2555,9.2275,9.2555,225400.0
2011-10-13 10:25:00,13.26,13.29,13.25,13.27,131700.0,9.2555,9.2764,9.2485,9.2624,131700.0
2011-10-13 10:30:00,13.28,13.34,13.26,13.32,219700.0,9.2694,9.3113,9.2555,9.2973,219700.0
2011-10-13 10:35:00,13.32,13.32,13.25,13.26,197600.0,9.2973,9.2973,9.2485,9.2555,197600.0
2011-10-13 10:40:00,13.26,13.29,13.2,13.21,324200.0,9.2555,9.2764,9.2136,9.2206,324200.0
2011-10-13 10:45:00,13.21,13.21,13.17,13.18,171800.0,9.2206,9.2206,9.1926,9.1996,171800.0
2011-10-13 10:50:00,13.18,13.22,13.18,13.2,172100.0,9.1996,9.2275,9.1996,9.2136,172100.0
2011-10-13 10:55:00,13.2,13.21,13.16,13.18,121300.0,9.2136,9.2206,9.1857,9.1996,121300.0
2011-10-13 11:00:00,13.17,13.23,13.16,13.23,172800.0,9.1926,9.2345,9.1857,9.2345,172800.0
2011-10-13 11:05:00,13.23,13.24,13.2,13.21,73500.0,9.2345,9.2415,9.2136,9.2206,73500.0
2011-10-13 11:10:00,13.21,13.25,13.21,13.24,86000.0,9.2206,9.2485,9.2206,9.2415,86000.0
2011-10-13 11:15:00,13.24,13.25,13.17,13.17,145800.0,9.2415,9.2485,9.1926,9.1926,145800.0
2011-10-13 11:20:00,13.17,13.21,13.1,13.1,915700.0,9.1926,9.2206,9.1438,9.1438,915700.0
2011-10-13 11:25:00,13.11,13.16,13.09,13.14,265500.0,9.1508,9.1857,9.1368,9.1717,265500.0
2011-10-13 11:30:00,13.15,13.25,13.15,13.24,124800.0,9.1787,9.2485,9.1787,9.2415,124800.0
2011-10-13 11:35:00,13.24,13.3,13.23,13.3,123500.0,9.2415,9.2834,9.2345,9.2834,123500.0
2011-10-13 11:40:00,13.29,13.32,13.29,13.32,118200.0,9.2764,9.2973,9.2764,9.2973,118200.0
2011-10-13 11:45:00,13.31,13.37,13.31,13.32,136500.0,9.2904,9.3322,9.2904,9.2973,136500.0
2011-10-13 11:50:00,13.31,13.32,13.27,13.28,152800.0,9.2904,9.2973,9.2624,9.2694,152800.0
2011-10-13 11:55:00,13.29,13.3,13.27,13.28,87600.0,9.2764,9.2834,9.2624,9.2694,87600.0
2011-10-13 12:00:00,13.28,13.31,13.28,13.29,117700.0,9.2694,9.2904,9.2694,9.2764,117700.0
2011-10-13 12:05:00,13.29,13.31,13.29,13.3,65900.0,9.2764,9.2904,9.2764,9.2834,65900.0
2011-10-13 12:10:00,13.31,13.31,13.28,13.29,97300.0,9.2904,9.2904,9.2694,9.2764,97300.0
2011-10-13 12:15:00,13.29,13.3,13.24,13.24,162200.0,9.2764,9.2834,9.2415,9.2415,162200.0
2011-10-13 12:20:00,13.24,13.3,13.24,13.3,56000.0,9.2415,9.2834,9.2415,9.2834,56000.0
2011-10-13 12:25:00,13.3,13.3,13.27,13.28,122200.0,9.2834,9.2834,9.2624,9.2694,122200.0
2011-10-13 12:30:00,13.28,13.29,13.25,13.27,122100.0,9.2694,9.2764,9.2485,9.2624,122100.0
2011-10-13 12:35:00,13.27,13.31,13.26,13.31,72200.0,9.2624,9.2904,9.2555,9.2904,72200.0
2011-10-13 12:40:00,13.31,13.32,13.3,13.31,67300.0,9.2904,9.2973,9.2834,9.2904,67300.0
2011-10-13 12:45:00,13.31,13.35,13.3,13.34,71200.0,9.2904,9.3183,9.2834,9.3113,71200.0
2011-10-13 12:50:00,13.33,13.37,13.33,13.36,70100.0,9.3043,9.3322,9.3043,9.3253,70100.0
2011-10-13 12:55:00,13.37,13.4,13.37,13.38,101100.0,9.3322,9.3532,9.3322,9.3392,101100.0
2011-10-13 13:00:00,13.38,13.38,13.34,13.36,101400.0,9.3392,9.3392,9.3113,9.3253,101400.0
2011-10-13 13:05:00,13.36,13.4,13.33,13.4,208400.0,9.3253,9.3532,9.3043,9.3532,208400.0
2011-10-13 13:10:00,13.4,13.44,13.4,13.44,113800.0,9.3532,9.3811,9.3532,9.3811,113800.0
2011-10-13 13:15:00,13.44,13.45,13.43,13.44,67500.0,9.3811,9.3881,9.3741,9.3811,67500.0
2011-10-13 13:20:00,13.43,13.44,13.38,13.41,98300.0,9.3741,9.3811,9.3392,9.3602,98300.0
2011-10-13 13:25:00,13.42,13.48,13.41,13.45,109800.0,9.3671,9.409,9.3602,9.3881,109800.0
2011-10-13 13:30:00,13.45,13.48,13.44,13.47,58600.0,9.3881,9.409,9.3811,9.402,58600.0
2011-10-13 13:35:00,13.46,13.48,13.44,13.46,51800.0,9.3951,9.409,9.3811,9.3951,51800.0
2011-10-13 13:40:00,13.45,13.48,13.44,13.48,67100.0,9.3881,9.409,9.3811,9.409,67100.0
2011-10-13 13:45:00,13.48,13.5,13.47,13.49,74500.0,9.409,9.423,9.402,9.416,74500.0
2011-10-13 13:50:00,13.49,13.49,13.45,13.45,53800.0,9.416,9.416,9.3881,9.3881,53800.0
2011-10-13 13:55:00,13.46,13.47,13.45,13.47,57700.0,9.3951,9.402,9.3881,9.402,57700.0
2011-10-13 14:00:00,13.46,13.47,13.42,13.42,140200.0,9.3951,9.402,9.3671,9.3671,140200.0
2011-10-13 14:05:00,13.43,13.46,13.4,13.46,159100.0,9.3741,9.3951,9.3532,9.3951,159100.0
2011-10-13 14:10:00,13.46,13.46,13.44,13.45,58700.0,9.3951,9.3951,9.3811,9.3881,58700.0
2011-10-13 14:15:00,13.45,13.49,13.45,13.48,70200.0,9.3881,9.416,9.3881,9.409,70200.0
2011-10-13 14:20:00,13.48,13.5,13.46,13.46,71100.0,9.409,9.423,9.3951,9.3951,71100.0
2011-10-13 14:25:00,13.46,13.46,13.43,13.46,73600.0,9.3951,9.3951,9.3741,9.3951,73600.0
2011-10-13 14:30:00,13.46,13.49,13.45,13.48,89800.0,9.3951,9.416,9.3881,9.409,89800.0
2011-10-13 14:35:00,13.49,13.49,13.44,13.45,76700.0,9.416,9.416,9.3811,9.3881,76700.0
2011-10-13 14:40:00,13.45,13.5,13.44,13.49,113300.0,9.3881,9.423,9.3811,9.416,113300.0
2011-10-13 14:45:00,13.49,13.54,13.46,13.52,129200.0,9.416,9.4509,9.3951,9.4369,129200.0
2011-10-13 14:50:00,13.53,13.54,13.52,13.54,114900.0,9.4439,9.4509,9.4369,9.4509,114900.0
2011-10-13 14:55:00,13.53,13.54,13.51,13.52,67900.0,9.4439,9.4509,9.43,9.4369,67900.0
2011-10-13 15:00:00,13.52,13.56,13.51,13.55,135000.0,9.4369,9.4649,9.43,9.4579,135000.0
2011-10-13 15:05:00,13.54,13.57,13.53,13.57,154100.0,9.4509,9.4718,9.4439,9.4718,154100.0
2011-10-13 15:10:00,13.56,13.58,13.54,13.56,156700.0,9.4649,9.4788,9.4509,9.4649,156700.0
2011-10-13 15:15:00,13.55,13.6,13.55,13.59,88000.0,9.4579,9.4928,9.4579,9.4858,88000.0
2011-10-13 15:20:00,13.6,13.62,13.54,13.54,340000.0,9.4928,9.5067,9.4509,9.4509,340000.0
2011-10-13 15:25:00,13.54,13.56,13.52,13.54,193500.0,9.4509,9.4649,9.4369,9.4509,193500.0
2011-10-13 15:30:00,13.53,13.55,13.46,13.51,700000.0,9.4439,9.4579,9.3951,9.43,700000.0
2011-10-13 15:35:00,13.5,13.53,13.48,13.49,416400.0,9.423,9.4439,9.409,9.416,416400.0
2011-10-13 15:40:00,13.48,13.52,13.48,13.52,303700.0,9.409,9.4369,9.409,9.4369,303700.0
2011-10-13 15:45:00,13.52,13.55,13.5,13.53,368100.0,9.4369,9.4579,9.423,9.4439,368100.0
2011-10-13 15:50:00,13.53,13.57,13.53,13.57,338500.0,9.4439,9.4718,9.4439,9.4718,338500.0
2011-10-13 15:55:00,13.57,13.57,13.54,13.55,535300.0,9.4718,9.4718,9.4509,9.4579,535300.0
2011-10-14 09:30:00,13.85,13.93,13.84,13.92,471000.0,9.6673,9.7231,9.6603,9.7161,471000.0
2011-10-14 09:35:00,13.93,13.93,13.78,13.87,357700.0,9.7231,9.7231,9.6184,9.6812,357700.0
2011-10-14 09:40:00,13.88,13.88,13.81,13.82,167300.0,9.6882,9.6882,9.6394,9.6463,167300.0
2011-10-14 09:45:00,13.82,13.91,13.82,13.9,181900.0,9.6463,9.7092,9.6463,9.7022,181900.0
2011-10-14 09:50:00,13.9,13.9,13.76,13.77,130800.0,9.7022,9.7022,9.6045,9.6114,130800.0
2011-10-14 09:55:00,13.77,13.78,13.74,13.77,229200.0,9.6114,9.6184,9.5905,9.6114,229200.0
2011-10-14 10:00:00,13.78,13.78,13.73,13.74,85000.0,9.6184,9.6184,9.5835,9.5905,85000.0
2011-10-14 10:05:00,13.75,13.76,13.74,13.75,70700.0,9.5975,9.6045,9.5905,9.5975,70700.0
2011-10-14 10:10:00,13.75,13.75,13.71,13.75,100400.0,9.5975,9.5975,9.5696,9.5975,100400.0
2011-10-14 10:15:00,13.75,13.75,13.66,13.69,123600.0,9.5975,9.5975,9.5347,9.5556,123600.0
2011-10-14 10:20:00,13.68,13.7,13.66,13.7,131700.0,9.5486,9.5626,9.5347,9.5626,131700.0
2011-10-14 10:25:00,13.7,13.7,13.65,13.66,88100.0,9.5626,9.5626,9.5277,9.5347,88100.0
2011-10-14 10:30:00,13.66,13.69,13.65,13.68,108200.0,9.5347,9.5556,9.5277,9.5486,108200.0
2011-10-14 10:35:00,13.68,13.69,13.62,13.62,161400.0,9.5486,9.5556,9.5067,9.5067,161400.0
2011-10-14 10:40:00,13.62,13.63,13.57,13.59,195300.0,9.5067,9.5137,9.4718,9.4858,195300.0
2011-10-14 10:45:00,13.58,13.63,13.58,13.59,167900.0,9.4788,9.5137,9.4788,9.4858,167900.0
2011-10-14 10:50:00,13.6,13.6,13.59,13.6,74200.0,9.4928,9.4928,9.4858,9.4928,74200.0
2011-10-14 10:55:00,13.6,13.6,13.53,13.53,279200.0,9.4928,9.4928,9.4439,9.4439,279200.0
2011-10-14 11:00:00,13.54,13.58,13.53,13.57,180500.0,9.4509,9.4788,9.4439,9.4718,180500.0
2011-10-14 11:05:00,13.57,13.62,13.56,13.62,51900.0,9.4718,9.5067,9.4649,9.5067,51900.0
2011-10-14 11:10:00,13.62,13.65,13.61,13.65,47000.0,9.5067,9.5277,9.4998,9.5277,47000.0
2011-10-14 11:15:00,13.65,13.65,13.6,13.65,84000.0,9.5277,9.5277,9.4928,9.5277,84000.0
2011-10-14 11:20:00,13.65,13.66,13.6,13.61,102900.0,9.5277,9.5347,9.4928,9.4998,102900.0
2011-10-14 11:25:00,13.61,13.61,13.54,13.55,327700.0,9.4998,9.4998,9.4509,9.4579,327700.0
2011-10-14 11:30:00,13.56,13.58,13.52,13.54,274700.0,9.4649,9.4788,9.4369,9.4509,274700.0
2011-10-14 11:35:00,13.54,13.57,13.53,13.53,97500.0,9.4509,9.4718,9.4439,9.4439,97500.0
2011-10-14 11:40:00,13.53,13.54,13.49,13.53,527300.0,9.4439,9.4509,9.416,9.4439,527300.0
2011-10-14 11:45:00,13.53,13.55,13.52,13.54,84100.0,9.4439,9.4579,9.4369,9.4509,84100.0
2011-10-14 11:50:00,13.53,13.55,13.52,13.55,36500.0,9.4439,9.4579,9.4369,9.4579,36500.0
2011-10-14 11:55:00,13.55,13.58,13.53,13.54,106400.0,9.4579,9.4788,9.4439,9.4509,106400.0
2011-10-14 12:00:00,13.53,13.54,13.5,13.52,63500.0,9.4439,9.4509,9.423,9.4369,63500.0
2011-10-14 12:05:00,13.53,13.54,13.5,13.51,115300.0,9.4439,9.4509,9.423,9.43,115300.0
2011-10-14 12:10:00,13.51,13.55,13.51,13.55,34200.0,9.43,9.4579,9.43,9.4579,34200.0
2011-10-14 12:15:00,13.55,13.55,13.54,13.55,14400.0,9.4579,9.4579,9.4509,9.4579,14400.0
2011-10-14 12:20:00,13.55,13.57,13.54,13.56,73000.0,9.4579,9.4718,9.4509,9.4649,73000.0
2011-10-14 12:25:00,13.56,13.58,13.55,13.58,44400.0,9.4649,9.4788,9.4579,9.4788,44400.0
2011-10-14 12:30:00,13.58,13.62,13.58,13.61,130900.0,9.4788,9.5067,9.4788,9.4998,130900.0
2011-10-14 12:35:00,13.61,13.62,13.6,13.62,42700.0,9.4998,9.5067,9.4928,9.5067,42700.0
2011-10-14 12:40:00,13.62,13.63,13.62,13.63,38000.0,9.5067,9.5137,9.5067,9.5137,38000.0
2011-10-14 12:45:00,13.63,13.64,13.6,13.61,79700.0,9.5137,9.5207,9.4928,9.4998,79700.0
2011-10-14 12:50:00,13.61,13.61,13.59,13.59,54700.0,9.4998,9.4998,9.4858,9.4858,54700.0
2011-10-14 12:55:00,13.59,13.6,13.58,13.59,35500.0,9.4858,9.4928,9.4788,9.4858,35500.0
2011-10-14 13:00:00,13.59,13.6,13.57,13.57,161500.0,9.4858,9.4928,9.4718,9.4718,161500.0
2011-10-14 13:05:00,13.58,13.58,13.55,13.56,71400.0,9.4788,9.4788,9.4579,9.4649,71400.0
2011-10-14 13:10:00,13.55,13.56,13.51,13.55,172600.0,9.4579,9.4649,9.43,9.4579,172600.0
2011-10-14 13:15:00,13.56,13.63,13.55,13.62,101100.0,9.4649,9.5137,9.4579,9.5067,101100.0
2011-10-14 13:20:00,13.62,13.62,13.59,13.6,81600.0,9.5067,9.5067,9.4858,9.4928,81600.0
2011-10-14 13:25:00,13.6,13.6,13.57,13.6,63300.0,9.4928,9.4928,9.4718,9.4928,63300.0
2011-10-14 13:30:00,13.59,13.61,13.59,13.61,64100.0,9.4858,9.4998,9.4858,9.4998,64100.0
2011-10-14 13:35:00,13.6,13.61,13.58,13.59,69200.0,9.4928,9.4998,9.4788,9.4858,69200.0
2011-10-14 13:40:00,13.6,13.61,13.59,13.6,103100.0,9.4928,9.4998,9.4858,9.4928,103100.0
2011-10-14 13:45:00,13.59,13.61,13.59,13.6,132400.0,9.4858,9.4998,9.4858,9.4928,132400.0
2011-10-14 13:50:00,13.6,13.61,13.59,13.6,46000.0,9.4928,9.4998,9.4858,9.4928,46000.0
2011-10-14 13:55:00,13.6,13.63,13.59,13.59,214500.0,9.4928,9.5137,9.4858,9.4858,214500.0
2011-10-14 14:00:00,13.6,13.62,13.59,13.6,157400.0,9.4928,9.5067,9.4858,9.4928,157400.0
2011-10-14 14:05:00,13.59,13.61,13.56,13.6,137000.0,9.4858,9.4998,9.4649,9.4928,137000.0
2011-10-14 14:10:00,13.59,13.6,13.59,13.59,18400.0,9.4858,9.4928,9.4858,9.4858,18400.0
2011-10-14 14:15:00,13.6,13.6,13.57,13.58,79200.0,9.4928,9.4928,9.4718,9.4788,79200.0
2011-10-14 14:20:00,13.58,13.58,13.54,13.56,241300.0,9.4788,9.4788,9.4509,9.4649,241300.0
2011-10-14 14:25:00,13.56,13.6,13.56,13.6,69800.0,9.4649,9.4928,9.4649,9.4928,69800.0
2011-10-14 14:30:00,13.6,13.6,13.59,13.6,35800.0,9.4928,9.4928,9.4858,9.4928,35800.0
2011-10-14 14:35:00,13.59,13.61,13.57,13.58,143600.0,9.4858,9.4998,9.4718,9.4788,143600.0
2011-10-14 14:40:00,13.58,13.61,13.57,13.59,176800.0,9.4788,9.4998,9.4718,9.4858,176800.0
2011-10-14 14:45:00,13.6,13.6,13.59,13.6,82400.0,9.4928,9.4928,9.4858,9.4928,82400.0
2011-10-14 14:50:00,13.6,13.6,13.59,13.6,125300.0,9.4928,9.4928,9.4858,9.4928,125300.0
2011-10-14 14:55:00,13.59,13.6,13.59,13.6,228600.0,9.4858,9.4928,9.4858,9.4928,228600.0
2011-10-14 15:00:00,13.6,13.64,13.59,13.64,178600.0,9.4928,9.5207,9.4858,9.5207,178600.0
2011-10-14 15:05:00,13.63,13.67,13.63,13.63,100300.0,9.5137,9.5416,9.5137,9.5137,100300.0
2011-10-14 15:10:00,13.63,13.66,13.63,13.66,98100.0,9.5137,9.5347,9.5137,9.5347,98100.0
2011-10-14 15:15:00,13.66,13.69,13.65,13.68,101900.0,9.5347,9.5556,9.5277,9.5486,101900.0
2011-10-14 15:20:00,13.68,13.69,13.66,13.68,280600.0,9.5486,9.5556,9.5347,9.5486,280600.0
2011-10-14 15:25:00,13.68,13.7,13.67,13.68,193900.0,9.5486,9.5626,9.5416,9.5486,193900.0
2011-10-14 15:30:00,13.68,13.73,13.67,13.72,300800.0,9.5486,9.5835,9.5416,9.5765,300800.0
2011-10-14 15:35:00,13.72,13.72,13.68,13.68,201700.0,9.5765,9.5765,9.5486,9.5486,201700.0
2011-10-14 15:40:00,13.68,13.7,13.66,13.68,262200.0,9.5486,9.5626,9.5347,9.5486,262200.0
2011-10-14 15:45:00,13.69,13.71,13.64,13.67,407100.0,9.5556,9.5696,9.5207,9.5416,407100.0
2011-10-14 15:50:00,13.67,13.69,13.65,13.69,321600.0,9.5416,9.5556,9.5277,9.5556,321600.0
2011-10-14 15:55:00,13.69,13.73,13.67,13.73,740300.0,9.5556,9.5835,9.5416,9.5835,740300.0
2011-10-17 09:30:00,13.7,13.79,13.66,13.67,421700.0,9.5626,9.6254,9.5347,9.5416,421700.0
2011-10-17 09:35:00,13.67,13.69,13.6,13.63,298200.0,9.5416,9.5556,9.4928,9.5137,298200.0
2011-10-17 09:40:00,13.63,13.63,13.57,13.59,155000.0,9.5137,9.5137,9.4718,9.4858,155000.0
2011-10-17 09:45:00,13.6,13.61,13.52,13.53,162100.0,9.4928,9.4998,9.4369,9.4439,162100.0
2011-10-17 09:50:00,13.52,13.54,13.45,13.46,220300.0,9.4369,9.4509,9.3881,9.3951,220300.0
2011-10-17 09:55:00,13.47,13.47,13.4,13.4,203100.0,9.402,9.402,9.3532,9.3532,203100.0
2011-10-17 10:00:00,13.41,13.46,13.4,13.42,202100.0,9.3602,9.3951,9.3532,9.3671,202100.0
2011-10-17 10:05:00,13.42,13.42,13.41,13.42,117400.0,9.3671,9.3671,9.3602,9.3671,117400.0
2011-10-17 10:10:00,13.42,13.44,13.39,13.39,161200.0,9.3671,9.3811,9.3462,9.3462,161200.0
2011-10-17 10:15:00,13.39,13.39,13.33,13.34,146300.0,9.3462,9.3462,9.3043,9.3113,146300.0
2011-10-17 10:20:00,13.34,13.34,13.29,13.31,201600.0,9.3113,9.3113,9.2764,9.2904,201600.0
2011-10-17 10:25:00,13.31,13.32,13.27,13.3,226300.0,9.2904,9.2973,9.2624,9.2834,226300.0
2011-10-17 10:30:00,13.29,13.34,13.28,13.33,173500.0,9.2764,9.3113,9.2694,9.3043,173500.0
2011-10-17 10:35:00,13.32,13.34,13.3,13.33,162600.0,9.2973,9.3113,9.2834,9.3043,162600.0
2011-10-17 10:40:00,13.33,13.33,13.3,13.32,172900.0,9.3043,9.3043,9.2834,9.2973,172900.0
2011-10-17 10:45:00,13.31,13.34,13.28,13.31,133900.0,9.2904,9.3113,9.2694,9.2904,133900.0
2011-10-17 10:50:00,13.32,13.35,13.31,13.34,237500.0,9.2973,9.3183,9.2904,9.3113,237500.0
2011-10-17 10:55:00,13.35,13.38,13.35,13.38,128100.0,9.3183,9.3392,9.3183,9.3392,128100.0
2011-10-17 11:00:00,13.38,13.39,13.35,13.35,112800.0,9.3392,9.3462,9.3183,9.3183,112800.0
2011-10-17 11:05:00,13.36,13.4,13.35,13.4,74400.0,9.3253,9.3532,9.3183,9.3532,74400.0
2011-10-17 11:10:00,13.4,13.43,13.39,13.43,114800.0,9.3532,9.3741,9.3462,9.3741,114800.0
2011-10-17 11:15:00,13.43,13.43,13.41,13.42,196200.0,9.3741,9.3741,9.3602,9.3671,196200.0
2011-10-17 11:20:00,13.43,13.43,13.42,13.43,52000.0,9.3741,9.3741,9.3671,9.3741,52000.0
2011-10-17 11:25:00,13.42,13.43,13.38,13.38,168600.0,9.3671,9.3741,9.3392,9.3392,168600.0
2011-10-17 11:30:00,13.38,13.39,13.35,13.36,132600.0,9.3392,9.3462,9.3183,9.3253,132600.0
2011-10-17 11:35:00,13.35,13.36,13.35,13.35,25700.0,9.3183,9.3253,9.3183,9.3183,25700.0
2011-10-17 11:40:00,13.35,13.36,13.32,13.33,151400.0,9.3183,9.3253,9.2973,9.3043,151400.0
2011-10-17 11:45:00,13.33,13.33,13.29,13.29,151800.0,9.3043,9.3043,9.2764,9.2764,151800.0
2011-10-17 11:50:00,13.3,13.31,13.29,13.3,75500.0,9.2834,9.2904,9.2764,9.2834,75500.0
2011-10-17 11:55:00,13.3,13.33,13.29,13.31,172800.0,9.2834,9.3043,9.2764,9.2904,172800.0
2011-10-17 12:00:00,13.31,13.33,13.29,13.32,107900.0,9.2904,9.3043,9.2764,9.2973,107900.0
2011-10-17 12:05:00,13.33,13.33,13.29,13.29,73900.0,9.3043,9.3043,9.2764,9.2764,73900.0
2011-10-17 12:10:00,13.29,13.32,13.29,13.31,127000.0,9.2764,9.2973,9.2764,9.2904,127000.0
2011-10-17 12:15:00,13.32,13.34,13.31,13.34,61900.0,9.2973,9.3113,9.2904,9.3113,61900.0
2011-10-17 12:20:00,13.34,13.35,13.32,13.32,84100.0,9.3113,9.3183,9.2973,9.2973,84100.0
2011-10-17 12:25:00,13.33,13.33,13.3,13.3,81700.0,9.3043,9.3043,9.2834,9.2834,81700.0
2011-10-17 12:30:00,13.3,13.31,13.27,13.28,113600.0,9.2834,9.2904,9.2624,9.2694,113600.0
2011-10-17 12:35:00,13.29,13.29,13.26,13.27,74300.0,9.2764,9.2764,9.2555,9.2624,74300.0
2011-10-17 12:40:00,13.28,13.29,13.27,13.29,94500.0,9.2694,9.2764,9.2624,9.2764,94500.0
2011-10-17 12:45:00,13.29,13.29,13.22,13.24,167600.0,9.2764,9.2764,9.2275,9.2415,167600.0
2011-10-17 12:50:00,13.23,13.26,13.22,13.23,95300.0,9.2345,9.2555,9.2275,9.2345,95300.0
2011-10-17 12:55:00,13.23,13.25,13.22,13.24,58700.0,9.2345,9.2485,9.2275,9.2415,58700.0
2011-10-17 13:00:00,13.23,13.24,13.21,13.21,103100.0,9.2345,9.2415,9.2206,9.2206,103100.0
2011-10-17 13:05:00,13.22,13.26,13.21,13.26,98000.0,9.2275,9.2555,9.2206,9.2555,98000.0
2011-10-17 13:10:00,13.26,13.29,13.25,13.29,120300.0,9.2555,9.2764,9.2485,9.2764,120300.0
2011-10-17 13:15:00,13.29,13.29,13.23,13.24,127100.0,9.2764,9.2764,9.2345,9.2415,127100.0
2011-10-17 13:20:00,13.25,13.27,13.24,13.27,82500.0,9.2485,9.2624,9.2415,9.2624,82500.0
2011-10-17 13:25:00,13.27,13.27,13.25,13.26,141500.0,9.2624,9.2624,9.2485,9.2555,141500.0
2011-10-17 13:30:00,13.26,13.26,13.24,13.24,78500.0,9.2555,9.2555,9.2415,9.2415,78500.0
2011-10-17 13:35:00,13.25,13.25,13.17,13.2,252800.0,9.2485,9.2485,9.1926,9.2136,252800.0
2011-10-17 13:40:00,13.2,13.24,13.2,13.22,143100.0,9.2136,9.2415,9.2136,9.2275,143100.0
2011-10-17 13:45:00,13.21,13.22,13.17,13.17,117700.0,9.2206,9.2275,9.1926,9.1926,117700.0
2011-10-17 13:50:00,13.17,13.19,13.15,13.19,133800.0,9.1926,9.2066,9.1787,9.2066,133800.0
2011-10-17 13:55:00,13.19,13.19,13.16,13.17,154000.0,9.2066,9.2066,9.1857,9.1926,154000.0
2011-10-17 14:00:00,13.18,13.18,13.17,13.17,68300.0,9.1996,9.1996,9.1926,9.1926,68300.0
2011-10-17 14:05:00,13.17,13.18,13.09,13.11,333700.0,9.1926,9.1996,9.1368,9.1508,333700.0
2011-10-17 14:10:00,13.11,13.12,13.11,13.12,99900.0,9.1508,9.1577,9.1508,9.1577,99900.0
2011-10-17 14:15:00,13.11,13.12,13.08,13.11,216400.0,9.1508,9.1577,9.1298,9.1508,216400.0
2011-10-17 14:20:00,13.11,13.12,13.09,13.1,119100.0,9.1508,9.1577,9.1368,9.1438,119100.0
2011-10-17 14:25:00,13.1,13.13,13.09,13.1,144400.0,9.1438,9.1647,9.1368,9.1438,144400.0
2011-10-17 14:30:00,13.1,13.1,13.05,13.06,183700.0,9.1438,9.1438,9.1089,9.1159,183700.0
2011-10-17 14:35:00,13.05,13.06,13.03,13.04,179600.0,9.1089,9.1159,9.0949,9.1019,179600.0
2011-10-17 14:40:00,13.04,13.06,13.03,13.04,128600.0,9.1019,9.1159,9.0949,9.1019,128600.0
2011-10-17 14:45:00,13.04,13.05,13.02,13.03,125600.0,9.1019,9.1089,9.0879,9.0949,125600.0
2011-10-17 14:50:00,13.02,13.03,13.01,13.02,222700.0,9.0879,9.0949,9.081,9.0879,222700.0
2011-10-17 14:55:00,13.02,13.08,13.02,13.07,235200.0,9.0879,9.1298,9.0879,9.1228,235200.0
2011-10-17 15:00:00,13.07,13.13,13.06,13.13,194300.0,9.1228,9.1647,9.1159,9.1647,194300.0
2011-10-17 15:05:00,13.13,13.13,13.1,13.1,161900.0,9.1647,9.1647,9.1438,9.1438,161900.0
2011-10-17 15:10:00,13.11,13.15,13.1,13.13,226900.0,9.1508,9.1787,9.1438,9.1647,226900.0
2011-10-17 15:15:00,13.13,13.15,13.12,13.13,145500.0,9.1647,9.1787,9.1577,9.1647,145500.0
2011-10-17 15:20:00,13.13,13.15,13.11,13.14,435300.0,9.1647,9.1787,9.1508,9.1717,435300.0
2011-10-17 15:25:00,13.14,13.14,13.09,13.12,231500.0,9.1717,9.1717,9.1368,9.1577,231500.0
2011-10-17 15:30:00,13.12,13.15,13.09,13.09,230800.0,9.1577,9.1787,9.1368,9.1368,230800.0
2011-10-17 15:35:00,13.1,13.11,13.07,13.07,466900.0,9.1438,9.1508,9.1228,9.1228,466900.0
2011-10-17 15:40:00,13.07,13.16,13.06,13.15,395400.0,9.1228,9.1857,9.1159,9.1787,395400.0
2011-10-17 15:45:00,13.16,13.16,13.1,13.12,733800.0,9.1857,9.1857,9.1438,9.1577,733800.0
2011-10-17 15:50:00,13.12,13.13,13.08,13.09,532600.0,9.1577,9.1647,9.1298,9.1368,532600.0
2011-10-17 15:55:00,13.09,13.09,13.05,13.07,1062300.0,9.1368,9.1368,9.1089,9.1228,1062300.0
2011-10-18 09:30:00,13.14,13.23,13.12,13.21,361400.0,9.1717,9.2345,9.1577,9.2206,361400.0
2011-10-18 09:35:00,13.21,13.36,13.21,13.29,174700.0,9.2206,9.3253,9.2206,9.2764,174700.0
2011-10-18 09:40:00,13.28,13.29,13.23,13.26,97300.0,9.2694,9.2764,9.2345,9.2555,97300.0
2011-10-18 09:45:00,13.26,13.27,13.13,13.19,124500.0,9.2555,9.2624,9.1647,9.2066,124500.0
2011-10-18 09:50:00,13.18,13.18,13.1,13.12,80500.0,9.1996,9.1996,9.1438,9.1577,80500.0
2011-10-18 09:55:00,13.13,13.15,13.07,13.15,91700.0,9.1647,9.1787,9.1228,9.1787,91700.0
2011-10-18 10:00:00,13.15,13.19,13.11,13.13,156900.0,9.1787,9.2066,9.1508,9.1647,156900.0
2011-10-18 10:05:00,13.12,13.22,13.12,13.19,70700.0,9.1577,9.2275,9.1577,9.2066,70700.0
2011-10-18 10:10:00,13.2,13.27,13.2,13.25,88900.0,9.2136,9.2624,9.2136,9.2485,88900.0
2011-10-18 10:15:00,13.25,13.27,13.18,13.18,106000.0,9.2485,9.2624,9.1996,9.1996,106000.0
2011-10-18 10:20:00,13.18,13.27,13.16,13.23,129100.0,9.1996,9.2624,9.1857,9.2345,129100.0
2011-10-18 10:25:00,13.23,13.3,13.22,13.29,139600.0,9.2345,9.2834,9.2275,9.2764,139600.0
2011-10-18 10:30:00,13.3,13.33,13.28,13.33,199200.0,9.2834,9.3043,9.2694,9.3043,199200.0
2011-10-18 10:35:00,13.33,13.33,13.28,13.3,89000.0,9.3043,9.3043,9.2694,9.2834,89000.0
2011-10-18 10:40:00,13.3,13.33,13.29,13.32,170600.0,9.2834,9.3043,9.2764,9.2973,170600.0
2011-10-18 10:45:00,13.33,13.4,13.32,13.39,190900.0,9.3043,9.3532,9.2973,9.3462,190900.0
2011-10-18 10:50:00,13.39,13.43,13.39,13.41,168400.0,9.3462,9.3741,9.3462,9.3602,168400.0
2011-10-18 10:55:00,13.4,13.41,13.38,13.4,163000.0,9.3532,9.3602,9.3392,9.3532,163000.0
2011-10-18 11:00:00,13.39,13.4,13.36,13.38,197000.0,9.3462,9.3532,9.3253,9.3392,197000.0
2011-10-18 11:05:00,13.38,13.42,13.38,13.39,304700.0,9.3392,9.3671,9.3392,9.3462,304700.0
2011-10-18 11:10:00,13.39,13.42,13.37,13.4,217100.0,9.3462,9.3671,9.3322,9.3532,217100.0
2011-10-18 11:15:00,13.4,13.4,13.35,13.37,148200.0,9.3532,9.3532,9.3183,9.3322,148200.0
2011-10-18 11:20:00,13.38,13.38,13.32,13.32,130500.0,9.3392,9.3392,9.2973,9.2973,130500.0
2011-10-18 11:25:00,13.32,13.34,13.3,13.34,78100.0,9.2973,9.3113,9.2834,9.3113,78100.0
2011-10-18 11:30:00,13.33,13.39,13.33,13.39,203200.0,9.3043,9.3462,9.3043,9.3462,203200.0
2011-10-18 11:35:00,13.38,13.44,13.38,13.41,308700.0,9.3392,9.3811,9.3392,9.3602,308700.0
2011-10-18 11:40:00,13.41,13.43,13.39,13.43,314800.0,9.3602,9.3741,9.3462,9.3741,314800.0
2011-10-18 11:45:00,13.42,13.43,13.4,13.41,32400.0,9.3671,9.3741,9.3532,9.3602,32400.0
2011-10-18 11:50:00,13.41,13.41,13.37,13.38,167400.0,9.3602,9.3602,9.3322,9.3392,167400.0
2011-10-18 11:55:00,13.38,13.4,13.37,13.39,154500.0,9.3392,9.3532,9.3322,9.3462,154500.0
2011-10-18 12:00:00,13.4,13.4,13.39,13.4,125000.0,9.3532,9.3532,9.3462,9.3532,125000.0
2011-10-18 12:05:00,13.4,13.4,13.38,13.38,73400.0,9.3532,9.3532,9.3392,9.3392,73400.0
2011-10-18 12:10:00,13.39,13.39,13.37,13.37,37400.0,9.3462,9.3462,9.3322,9.3322,37400.0
2011-10-18 12:15:00,13.37,13.38,13.36,13.36,65200.0,9.3322,9.3392,9.3253,9.3253,65200.0
2011-10-18 12:20:00,13.37,13.39,13.35,13.38,76200.0,9.3322,9.3462,9.3183,9.3392,76200.0
2011-10-18 12:25:00,13.37,13.38,13.34,13.35,61900.0,9.3322,9.3392,9.3113,9.3183,61900.0
2011-10-18 12:30:00,13.35,13.36,13.33,13.34,69100.0,9.3183,9.3253,9.3043,9.3113,69100.0
2011-10-18 12:35:00,13.33,13.38,13.33,13.38,60200.0,9.3043,9.3392,9.3043,9.3392,60200.0
2011-10-18 12:40:00,13.38,13.39,13.36,13.38,125400.0,9.3392,9.3462,9.3253,9.3392,125400.0
2011-10-18 12:45:00,13.37,13.4,13.37,13.4,33400.0,9.3322,9.3532,9.3322,9.3532,33400.0
2011-10-18 12:50:00,13.39,13.39,13.36,13.38,39300.0,9.3462,9.3462,9.3253,9.3392,39300.0
2011-10-18 12:55:00,13.38,13.38,13.37,13.38,20400.0,9.3392,9.3392,9.3322,9.3392,20400.0
2011-10-18 13:00:00,13.38,13.39,13.37,13.38,101400.0,9.3392,9.3462,9.3322,9.3392,101400.0
2011-10-18 13:05:00,13.38,13.39,13.37,13.39,49200.0,9.3392,9.3462,9.3322,9.3462,49200.0
2011-10-18 13:10:00,13.39,13.39,13.36,13.37,99800.0,9.3462,9.3462,9.3253,9.3322,99800.0
2011-10-18 13:15:00,13.37,13.38,13.36,13.38,112800.0,9.3322,9.3392,9.3253,9.3392,112800.0
2011-10-18 13:20:00,13.38,13.38,13.37,13.38,31200.0,9.3392,9.3392,9.3322,9.3392,31200.0
2011-10-18 13:25:00,13.37,13.4,13.36,13.4,144300.0,9.3322,9.3532,9.3253,9.3532,144300.0
2011-10-18 13:30:00,13.4,13.41,13.38,13.38,36400.0,9.3532,9.3602,9.3392,9.3392,36400.0
2011-10-18 13:35:00,13.39,13.4,13.38,13.4,27900.0,9.3462,9.3532,9.3392,9.3532,27900.0
2011-10-18 13:40:00,13.4,13.4,13.38,13.38,32800.0,9.3532,9.3532,9.3392,9.3392,32800.0
2011-10-18 13:45:00,13.38,13.4,13.36,13.39,69500.0,9.3392,9.3532,9.3253,9.3462,69500.0
2011-10-18 13:50:00,13.4,13.41,13.39,13.39,171100.0,9.3532,9.3602,9.3462,9.3462,171100.0
2011-10-18 13:55:00,13.39,13.4,13.38,13.39,77400.0,9.3462,9.3532,9.3392,9.3462,77400.0
2011-10-18 14:00:00,13.39,13.4,13.37,13.4,120600.0,9.3462,9.3532,9.3322,9.3532,120600.0
2011-10-18 14:05:00,13.4,13.41,13.38,13.4,162500.0,9.3532,9.3602,9.3392,9.3532,162500.0
2011-10-18 14:10:00,13.4,13.43,13.39,13.42,125100.0,9.3532,9.3741,9.3462,9.3671,125100.0
2011-10-18 14:15:00,13.41,13.42,13.38,13.38,93000.0,9.3602,9.3671,9.3392,9.3392,93000.0
2011-10-18 14:20:00,13.39,13.4,13.39,13.39,21900.0,9.3462,9.3532,9.3462,9.3462,21900.0
2011-10-18 14:25:00,13.4,13.42,13.39,13.41,59400.0,9.3532,9.3671,9.3462,9.3602,59400.0
2011-10-18 14:30:00,13.4,13.42,13.4,13.42,23600.0,9.3532,9.3671,9.3532,9.3671,23600.0
2011-10-18 14:35:00,13.41,13.42,13.38,13.38,125000.0,9.3602,9.3671,9.3392,9.3392,125000.0
2011-10-18 14:40:00,13.38,13.4,13.36,13.37,72300.0,9.3392,9.3532,9.3253,9.3322,72300.0
2011-10-18 14:45:00,13.38,13.41,13.38,13.38,134800.0,9.3392,9.3602,9.3392,9.3392,134800.0
2011-10-18 14:50:00,13.38,13.39,13.35,13.38,143400.0,9.3392,9.3462,9.3183,9.3392,143400.0
2011-10-18 14:55:00,13.37,13.39,13.36,13.37,124600.0,9.3322,9.3462,9.3253,9.3322,124600.0
2011-10-18 15:00:00,13.37,13.48,13.36,13.48,268200.0,9.3322,9.409,9.3253,9.409,268200.0
2011-10-18 15:05:00,13.48,13.5,13.46,13.49,344500.0,9.409,9.423,9.3951,9.416,344500.0
2011-10-18 15:10:00,13.49,13.6,13.49,13.56,660400.0,9.416,9.4928,9.416,9.4649,660400.0
2011-10-18 15:15:00,13.56,13.62,13.54,13.54,254900.0,9.4649,9.5067,9.4509,9.4509,254900.0
2011-10-18 15:20:00,13.54,13.61,13.54,13.57,212000.0,9.4509,9.4998,9.4509,9.4718,212000.0
2011-10-18 15:25:00,13.56,13.6,13.55,13.57,497000.0,9.4649,9.4928,9.4579,9.4718,497000.0
2011-10-18 15:30:00,13.58,13.6,13.52,13.54,426100.0,9.4788,9.4928,9.4369,9.4509,426100.0
2011-10-18 15:35:00,13.54,13.62,13.54,13.57,273800.0,9.4509,9.5067,9.4509,9.4718,273800.0
2011-10-18 15:40:00,13.56,13.59,13.53,13.59,301800.0,9.4649,9.4858,9.4439,9.4858,301800.0
2011-10-18 15:45:00,13.59,13.61,13.56,13.59,391900.0,9.4858,9.4998,9.4649,9.4858,391900.0
2011-10-18 15:50:00,13.6,13.67,13.59,13.66,354200.0,9.4928,9.5416,9.4858,9.5347,354200.0
2011-10-18 15:55:00,13.66,13.66,13.53,13.58,1167900.0,9.5347,9.5347,9.4439,9.4788,1167900.0
2011-10-19 09:30:00,13.48,13.53,13.41,13.46,278000.0,9.409,9.4439,9.3602,9.3951,278000.0
2011-10-19 09:35:00,13.45,13.48,13.39,13.44,157900.0,9.3881,9.409,9.3462,9.3811,157900.0
2011-10-19 09:40:00,13.44,13.44,13.32,13.32,126100.0,9.3811,9.3811,9.2973,9.2973,126100.0
2011-10-19 09:45:00,13.32,13.32,13.27,13.29,125800.0,9.2973,9.2973,9.2624,9.2764,125800.0
2011-10-19 09:50:00,13.29,13.31,13.28,13.3,141800.0,9.2764,9.2904,9.2694,9.2834,141800.0
2011-10-19 09:55:00,13.29,13.37,13.28,13.37,115200.0,9.2764,9.3322,9.2694,9.3322,115200.0
2011-10-19 10:00:00,13.36,13.37,13.28,13.31,135000.0,9.3253,9.3322,9.2694,9.2904,135000.0
2011-10-19 10:05:00,13.3,13.37,13.3,13.36,113500.0,9.2834,9.3322,9.2834,9.3253,113500.0
2011-10-19 10:10:00,13.35,13.43,13.35,13.42,133000.0,9.3183,9.3741,9.3183,9.3671,133000.0
2011-10-19 10:15:00,13.42,13.48,13.4,13.47,86300.0,9.3671,9.409,9.3532,9.402,86300.0
2011-10-19 10:20:00,13.47,13.48,13.42,13.47,66000.0,9.402,9.409,9.3671,9.402,66000.0
2011-10-19 10:25:00,13.46,13.55,13.46,13.53,103900.0,9.3951,9.4579,9.3951,9.4439,103900.0
2011-10-19 10:30:00,13.53,13.55,13.47,13.47,90600.0,9.4439,9.4579,9.402,9.402,90600.0
2011-10-19 10:35:00,13.47,13.49,13.46,13.47,58100.0,9.402,9.416,9.3951,9.402,58100.0
2011-10-19 10:40:00,13.47,13.49,13.46,13.46,52500.0,9.402,9.416,9.3951,9.3951,52500.0
2011-10-19 10:45:00,13.47,13.5,13.46,13.48,139700.0,9.402,9.423,9.3951,9.409,139700.0
2011-10-19 10:50:00,13.48,13.48,13.44,13.47,314100.0,9.409,9.409,9.3811,9.402,314100.0
2011-10-19 10:55:00,13.46,13.5,13.44,13.46,289600.0,9.3951,9.423,9.3811,9.3951,289600.0
2011-10-19 11:00:00,13.45,13.46,13.41,13.42,131100.0,9.3881,9.3951,9.3602,9.3671,131100.0
2011-10-19 11:05:00,13.43,13.43,13.41,13.42,69300.0,9.3741,9.3741,9.3602,9.3671,69300.0
2011-10-19 11:10:00,13.42,13.43,13.4,13.41,101000.0,9.3671,9.3741,9.3532,9.3602,101000.0
2011-10-19 11:15:00,13.41,13.42,13.35,13.35,80800.0,9.3602,9.3671,9.3183,9.3183,80800.0
2011-10-19 11:20:00,13.36,13.38,13.32,13.38,154600.0,9.3253,9.3392,9.2973,9.3392,154600.0
2011-10-19 11:25:00,13.37,13.45,13.37,13.43,99300.0,9.3322,9.3881,9.3322,9.3741,99300.0
2011-10-19 11:30:00,13.42,13.47,13.42,13.47,100900.0,9.3671,9.402,9.3671,9.402,100900.0
2011-10-19 11:35:00,13.46,13.48,13.45,13.48,45000.0,9.3951,9.409,9.3881,9.409,45000.0
2011-10-19 11:40:00,13.47,13.5,13.47,13.48,42800.0,9.402,9.423,9.402,9.409,42800.0
2011-10-19 11:45:00,13.49,13.49,13.48,13.48,101700.0,9.416,9.416,9.409,9.409,101700.0
2011-10-19 11:50:00,13.49,13.49,13.47,13.47,45000.0,9.416,9.416,9.402,9.402,45000.0
2011-10-19 11:55:00,13.47,13.48,13.43,13.43,42500.0,9.402,9.409,9.3741,9.3741,42500.0
2011-10-19 12:00:00,13.42,13.44,13.42,13.43,45200.0,9.3671,9.3811,9.3671,9.3741,45200.0
2011-10-19 12:05:00,13.44,13.45,13.41,13.44,40200.0,9.3811,9.3881,9.3602,9.3811,40200.0
2011-10-19 12:10:00,13.44,13.44,13.41,13.43,47100.0,9.3811,9.3811,9.3602,9.3741,47100.0
2011-10-19 12:15:00,13.43,13.48,13.43,13.47,43600.0,9.3741,9.409,9.3741,9.402,43600.0
2011-10-19 12:20:00,13.47,13.5,13.45,13.5,31700.0,9.402,9.423,9.3881,9.423,31700.0
2011-10-19 12:25:00,13.5,13.51,13.48,13.49,79300.0,9.423,9.43,9.409,9.416,79300.0
2011-10-19 12:30:00,13.49,13.5,13.45,13.47,67200.0,9.416,9.423,9.3881,9.402,67200.0
2011-10-19 12:35:00,13.46,13.52,13.46,13.5,69700.0,9.3951,9.4369,9.3951,9.423,69700.0
2011-10-19 12:40:00,13.51,13.51,13.48,13.5,73000.0,9.43,9.43,9.409,9.423,73000.0
2011-10-19 12:45:00,13.5,13.52,13.48,13.51,79100.0,9.423,9.4369,9.409,9.43,79100.0
2011-10-19 12:50:00,13.5,13.52,13.49,13.5,31600.0,9.423,9.4369,9.416,9.423,31600.0
2011-10-19 12:55:00,13.51,13.51,13.47,13.47,31000.0,9.43,9.43,9.402,9.402,31000.0
2011-10-19 13:00:00,13.47,13.52,13.46,13.52,33600.0,9.402,9.4369,9.3951,9.4369,33600.0
2011-10-19 13:05:00,13.52,13.54,13.5,13.53,40600.0,9.4369,9.4509,9.423,9.4439,40600.0
2011-10-19 13:10:00,13.53,13.55,13.53,13.53,33700.0,9.4439,9.4579,9.4439,9.4439,33700.0
2011-10-19 13:15:00,13.53,13.54,13.5,13.5,80000.0,9.4439,9.4509,9.423,9.423,80000.0
2011-10-19 13:20:00,13.5,13.51,13.49,13.5,11900.0,9.423,9.43,9.416,9.423,11900.0
2011-10-19 13:25:00,13.5,13.52,13.48,13.48,79100.0,9.423,9.4369,9.409,9.409,79100.0
2011-10-19 13:30:00,13.48,13.49,13.47,13.47,66600.0,9.409,9.416,9.402,9.402,66600.0
2011-10-19 13:35:00,13.48,13.49,13.45,13.45,78000.0,9.409,9.416,9.3881,9.3881,78000.0
2011-10-19 13:40:00,13.45,13.47,13.44,13.45,81500.0,9.3881,9.402,9.3811,9.3881,81500.0
2011-10-19 13:45:00,13.46,13.46,13.42,13.44,51900.0,9.3951,9.3951,9.3671,9.3811,51900.0
2011-10-19 13:50:00,13.45,13.48,13.44,13.47,64700.0,9.3881,9.409,9.3811,9.402,64700.0
2011-10-19 13:55:00,13.47,13.47,13.45,13.46,27800.0,9.402,9.402,9.3881,9.3951,27800.0
2011-10-19 14:00:00,13.46,13.47,13.41,13.41,149600.0,9.3951,9.402,9.3602,9.3602,149600.0
2011-10-19 14:05:00,13.41,13.41,13.33,13.34,138100.0,9.3602,9.3602,9.3043,9.3113,138100.0
2011-10-19 14:10:00,13.35,13.37,13.33,13.33,162000.0,9.3183,9.3322,9.3043,9.3043,162000.0
2011-10-19 14:15:00,13.33,13.37,13.32,13.36,133400.0,9.3043,9.3322,9.2973,9.3253,133400.0
2011-10-19 14:20:00,13.35,13.37,13.33,13.33,148200.0,9.3183,9.3322,9.3043,9.3043,148200.0
2011-10-19 14:25:00,13.33,13.34,13.3,13.3,138300.0,9.3043,9.3113,9.2834,9.2834,138300.0
2011-10-19 14:30:00,13.3,13.31,13.28,13.29,303700.0,9.2834,9.2904,9.2694,9.2764,303700.0
2011-10-19 14:35:00,13.29,13.31,13.29,13.3,121700.0,9.2764,9.2904,9.2764,9.2834,121700.0
2011-10-19 14:40:00,13.3,13.31,13.25,13.28,178400.0,9.2834,9.2904,9.2485,9.2694,178400.0
2011-10-19 14:45:00,13.28,13.35,13.28,13.32,96600.0,9.2694,9.3183,9.2694,9.2973,96600.0
2011-10-19 14:50:00,13.32,13.33,13.28,13.3,142800.0,9.2973,9.3043,9.2694,9.2834,142800.0
2011-10-19 14:55:00,13.3,13.31,13.27,13.27,95700.0,9.2834,9.2904,9.2624,9.2624,95700.0
2011-10-19 15:00:00,13.26,13.29,13.25,13.26,132100.0,9.2555,9.2764,9.2485,9.2555,132100.0
2011-10-19 15:05:00,13.25,13.26,13.2,13.23,267900.0,9.2485,9.2555,9.2136,9.2345,267900.0
2011-10-19 15:10:00,13.22,13.25,13.21,13.24,131600.0,9.2275,9.2485,9.2206,9.2415,131600.0
2011-10-19 15:15:00,13.25,13.29,13.25,13.27,108700.0,9.2485,9.2764,9.2485,9.2624,108700.0
2011-10-19 15:20:00,13.27,13.29,13.24,13.26,136000.0,9.2624,9.2764,9.2415,9.2555,136000.0
2011-10-19 15:25:00,13.26,13.27,13.22,13.23,130600.0,9.2555,9.2624,9.2275,9.2345,130600.0
2011-10-19 15:30:00,13.22,13.31,13.21,13.31,236400.0,9.2275,9.2904,9.2206,9.2904,236400.0
2011-10-19 15:35:00,13.31,13.32,13.25,13.26,235800.0,9.2904,9.2973,9.2485,9.2555,235800.0
2011-10-19 15:40:00,13.26,13.26,13.19,13.22,536300.0,9.2555,9.2555,9.2066,9.2275,536300.0
2011-10-19 15:45:00,13.21,13.31,13.21,13.3,425100.0,9.2206,9.2904,9.2206,9.2834,425100.0
2011-10-19 15:50:00,13.3,13.3,13.23,13.24,536900.0,9.2834,9.2834,9.2345,9.2415,536900.0
2011-10-19 15:55:00,13.25,13.27,13.23,13.24,494300.0,9.2485,9.2624,9.2345,9.2415,494300.0
2011-10-20 09:30:00,13.32,13.32,13.19,13.21,212300.0,9.2973,9.2973,9.2066,9.2206,212300.0
2011-10-20 09:35:00,13.2,13.2,13.16,13.16,223300.0,9.2136,9.2136,9.1857,9.1857,223300.0
2011-10-20 09:40:00,13.16,13.2,13.13,13.19,177200.0,9.1857,9.2136,9.1647,9.2066,177200.0
2011-10-20 09:45:00,13.2,13.28,13.19,13.21,214500.0,9.2136,9.2694,9.2066,9.2206,214500.0
2011-10-20 09:50:00,13.22,13.25,13.16,13.16,152300.0,9.2275,9.2485,9.1857,9.1857,152300.0
2011-10-20 09:55:00,13.16,13.18,13.15,13.17,85300.0,9.1857,9.1996,9.1787,9.1926,85300.0
2011-10-20 10:00:00,13.17,13.27,13.17,13.21,241200.0,9.1926,9.2624,9.1926,9.2206,241200.0
2011-10-20 10:05:00,13.2,13.24,13.17,13.24,80300.0,9.2136,9.2415,9.1926,9.2415,80300.0
2011-10-20 10:10:00,13.24,13.34,13.24,13.34,197600.0,9.2415,9.3113,9.2415,9.3113,197600.0
2011-10-20 10:15:00,13.34,13.34,13.31,13.33,96600.0,9.3113,9.3113,9.2904,9.3043,96600.0
2011-10-20 10:20:00,13.33,13.36,13.27,13.28,229400.0,9.3043,9.3253,9.2624,9.2694,229400.0
2011-10-20 10:25:00,13.28,13.29,13.22,13.24,155500.0,9.2694,9.2764,9.2275,9.2415,155500.0
2011-10-20 10:30:00,13.24,13.25,13.18,13.2,185800.0,9.2415,9.2485,9.1996,9.2136,185800.0
2011-10-20 10:35:00,13.19,13.25,13.17,13.24,147900.0,9.2066,9.2485,9.1926,9.2415,147900.0
2011-10-20 10:40:00,13.25,13.25,13.18,13.18,84700.0,9.2485,9.2485,9.1996,9.1996,84700.0
2011-10-20 10:45:00,13.19,13.2,13.15,13.16,103600.0,9.2066,9.2136,9.1787,9.1857,103600.0
2011-10-20 10:50:00,13.15,13.16,13.13,13.15,129400.0,9.1787,9.1857,9.1647,9.1787,129400.0
2011-10-20 10:55:00,13.15,13.15,13.09,13.09,198300.0,9.1787,9.1787,9.1368,9.1368,198300.0
2011-10-20 11:00:00,13.09,13.09,13.05,13.05,192600.0,9.1368,9.1368,9.1089,9.1089,192600.0
2011-10-20 11:05:00,13.05,13.09,13.03,13.09,135100.0,9.1089,9.1368,9.0949,9.1368,135100.0
2011-10-20 11:10:00,13.09,13.09,13.06,13.09,64600.0,9.1368,9.1368,9.1159,9.1368,64600.0
2011-10-20 11:15:00,13.08,13.09,13.04,13.04,77100.0,9.1298,9.1368,9.1019,9.1019,77100.0
2011-10-20 11:20:00,13.04,13.07,13.04,13.06,115900.0,9.1019,9.1228,9.1019,9.1159,115900.0
2011-10-20 11:25:00,13.05,13.06,13.04,13.04,145700.0,9.1089,9.1159,9.1019,9.1019,145700.0
2011-10-20 11:30:00,13.05,13.05,13.01,13.01,193000.0,9.1089,9.1089,9.081,9.081,193000.0
2011-10-20 11:35:00,13.01,13.04,13.0,13.01,242400.0,9.081,9.1019,9.074,9.081,242400.0
2011-10-20 11:40:00,13.01,13.05,13.01,13.02,83900.0,9.081,9.1089,9.081,9.0879,83900.0
2011-10-20 11:45:00,13.01,13.04,13.0,13.02,176000.0,9.081,9.1019,9.074,9.0879,176000.0
2011-10-20 11:50:00,13.02,13.02,13.0,13.01,138600.0,9.0879,9.0879,9.074,9.081,138600.0
2011-10-20 11:55:00,13.0,13.01,12.98,12.99,420200.0,9.074,9.081,9.06,9.067,420200.0
2011-10-20 12:00:00,12.99,13.01,12.98,13.0,145000.0,9.067,9.081,9.06,9.074,145000.0
2011-10-20 12:05:00,13.0,13.02,12.99,13.0,272000.0,9.074,9.0879,9.067,9.074,272000.0
2011-10-20 12:10:00,13.0,13.01,12.99,13.0,180800.0,9.074,9.081,9.067,9.074,180800.0
2011-10-20 12:15:00,13.01,13.01,12.97,12.97,203300.0,9.081,9.081,9.053,9.053,203300.0
2011-10-20 12:20:00,12.98,13.02,12.98,13.01,145300.0,9.06,9.0879,9.06,9.081,145300.0
2011-10-20 12:25:00,13.0,13.03,13.0,13.02,133600.0,9.074,9.0949,9.074,9.0879,133600.0
2011-10-20 12:30:00,13.02,13.05,13.01,13.02,70800.0,9.0879,9.1089,9.081,9.0879,70800.0
2011-10-20 12:35:00,13.02,13.03,13.0,13.01,93100.0,9.0879,9.0949,9.074,9.081,93100.0
2011-10-20 12:40:00,13.02,13.03,13.0,13.0,135600.0,9.0879,9.0949,9.074,9.074,135600.0
2011-10-20 12:45:00,13.0,13.02,13.0,13.01,91900.0,9.074,9.0879,9.074,9.081,91900.0
2011-10-20 12:50:00,13.02,13.02,13.0,13.02,97800.0,9.0879,9.0879,9.074,9.0879,97800.0
2011-10-20 12:55:00,13.01,13.06,13.0,13.05,255200.0,9.081,9.1159,9.074,9.1089,255200.0
2011-10-20 13:00:00,13.05,13.09,13.04,13.04,176300.0,9.1089,9.1368,9.1019,9.1019,176300.0
2011-10-20 13:05:00,13.05,13.07,13.03,13.04,169900.0,9.1089,9.1228,9.0949,9.1019,169900.0
2011-10-20 13:10:00,13.04,13.07,13.03,13.04,200900.0,9.1019,9.1228,9.0949,9.1019,200900.0
2011-10-20 13:15:00,13.04,13.11,13.02,13.09,297800.0,9.1019,9.1508,9.0879,9.1368,297800.0
2011-10-20 13:20:00,13.1,13.13,13.08,13.1,287200.0,9.1438,9.1647,9.1298,9.1438,287200.0
2011-10-20 13:25:00,13.1,13.15,13.09,13.09,147100.0,9.1438,9.1787,9.1368,9.1368,147100.0
2011-10-20 13:30:00,13.1,13.15,13.09,13.11,146600.0,9.1438,9.1787,9.1368,9.1508,146600.0
2011-10-20 13:35:00,13.12,13.15,13.11,13.13,100500.0,9.1577,9.1787,9.1508,9.1647,100500.0
2011-10-20 13:40:00,13.14,13.15,13.09,13.09,158200.0,9.1717,9.1787,9.1368,9.1368,158200.0
2011-10-20 13:45:00,13.1,13.17,13.09,13.15,210500.0,9.1438,9.1926,9.1368,9.1787,210500.0
2011-10-20 13:50:00,13.14,13.18,13.12,13.16,256200.0,9.1717,9.1996,9.1577,9.1857,256200.0
2011-10-20 13:55:00,13.16,13.18,13.12,13.16,184500.0,9.1857,9.1996,9.1577,9.1857,184500.0
2011-10-20 14:00:00,13.16,13.2,13.15,13.19,278600.0,9.1857,9.2136,9.1787,9.2066,278600.0
2011-10-20 14:05:00,13.19,13.19,13.16,13.16,114500.0,9.2066,9.2066,9.1857,9.1857,114500.0
2011-10-20 14:10:00,13.17,13.18,13.14,13.15,125400.0,9.1926,9.1996,9.1717,9.1787,125400.0
2011-10-20 14:15:00,13.15,13.16,13.13,13.14,146900.0,9.1787,9.1857,9.1647,9.1717,146900.0
2011-10-20 14:20:00,13.14,13.16,13.13,13.16,132800.0,9.1717,9.1857,9.1647,9.1857,132800.0
2011-10-20 14:25:00,13.16,13.16,13.13,13.14,82900.0,9.1857,9.1857,9.1647,9.1717,82900.0
2011-10-20 14:30:00,13.14,13.18,13.13,13.15,182100.0,9.1717,9.1996,9.1647,9.1787,182100.0
2011-10-20 14:35:00,13.15,13.2,13.13,13.19,292700.0,9.1787,9.2136,9.1647,9.2066,292700.0
2011-10-20 14:40:00,13.19,13.2,13.18,13.2,200300.0,9.2066,9.2136,9.1996,9.2136,200300.0
2011-10-20 14:45:00,13.2,13.2,13.17,13.19,115000.0,9.2136,9.2136,9.1926,9.2066,115000.0
2011-10-20 14:50:00,13.19,13.22,13.18,13.2,152400.0,9.2066,9.2275,9.1996,9.2136,152400.0
2011-10-20 14:55:00,13.21,13.22,13.2,13.21,146400.0,9.2206,9.2275,9.2136,9.2206,146400.0
2011-10-20 15:00:00,13.21,13.24,13.19,13.2,278300.0,9.2206,9.2415,9.2066,9.2136,278300.0
2011-10-20 15:05:00,13.19,13.21,13.17,13.19,306100.0,9.2066,9.2206,9.1926,9.2066,306100.0
2011-10-20 15:10:00,13.2,13.21,13.18,13.2,198800.0,9.2136,9.2206,9.1996,9.2136,198800.0
2011-10-20 15:15:00,13.2,13.2,13.17,13.2,100600.0,9.2136,9.2136,9.1926,9.2136,100600.0
2011-10-20 15:20:00,13.2,13.2,13.15,13.15,199800.0,9.2136,9.2136,9.1787,9.1787,199800.0
2011-10-20 15:25:00,13.15,13.16,13.1,13.11,262200.0,9.1787,9.1857,9.1438,9.1508,262200.0
2011-10-20 15:30:00,13.12,13.16,13.1,13.16,251800.0,9.1577,9.1857,9.1438,9.1857,251800.0
2011-10-20 15:35:00,13.17,13.17,13.11,13.11,157300.0,9.1926,9.1926,9.1508,9.1508,157300.0
2011-10-20 15:40:00,13.11,13.19,13.11,13.18,166900.0,9.1508,9.2066,9.1508,9.1996,166900.0
2011-10-20 15:45:00,13.17,13.2,13.16,13.19,238400.0,9.1926,9.2136,9.1857,9.2066,238400.0
2011-10-20 15:50:00,13.2,13.2,13.16,13.18,382300.0,9.2136,9.2136,9.1857,9.1996,382300.0
2011-10-20 15:55:00,13.19,13.19,13.15,13.17,429500.0,9.2066,9.2066,9.1787,9.1926,429500.0
2011-10-21 09:30:00,13.42,13.54,13.4,13.47,1549500.0,9.3671,9.4509,9.3532,9.402,1549500.0
2011-10-21 09:35:00,13.47,13.5,13.44,13.5,70000.0,9.402,9.423,9.3811,9.423,70000.0
2011-10-21 09:40:00,13.5,13.53,13.48,13.49,139600.0,9.423,9.4439,9.409,9.416,139600.0
2011-10-21 09:45:00,13.49,13.55,13.47,13.55,208400.0,9.416,9.4579,9.402,9.4579,208400.0
2011-10-21 09:50:00,13.55,13.55,13.53,13.53,163400.0,9.4579,9.4579,9.4439,9.4439,163400.0
2011-10-21 09:55:00,13.53,13.55,13.52,13.54,114300.0,9.4439,9.4579,9.4369,9.4509,114300.0
2011-10-21 10:00:00,13.55,13.55,13.51,13.53,190700.0,9.4579,9.4579,9.43,9.4439,190700.0
2011-10-21 10:05:00,13.54,13.55,13.5,13.51,131800.0,9.4509,9.4579,9.423,9.43,131800.0
2011-10-21 10:10:00,13.5,13.51,13.5,13.51,83400.0,9.423,9.43,9.423,9.43,83400.0
2011-10-21 10:15:00,13.51,13.6,13.51,13.59,203600.0,9.43,9.4928,9.43,9.4858,203600.0
2011-10-21 10:20:00,13.6,13.64,13.59,13.62,132200.0,9.4928,9.5207,9.4858,9.5067,132200.0
2011-10-21 10:25:00,13.61,13.62,13.56,13.58,140600.0,9.4998,9.5067,9.4649,9.4788,140600.0
2011-10-21 10:30:00,13.58,13.63,13.58,13.61,212000.0,9.4788,9.5137,9.4788,9.4998,212000.0
2011-10-21 10:35:00,13.61,13.66,13.6,13.62,198600.0,9.4998,9.5347,9.4928,9.5067,198600.0
2011-10-21 10:40:00,13.62,13.62,13.53,13.55,178200.0,9.5067,9.5067,9.4439,9.4579,178200.0
2011-10-21 10:45:00,13.55,13.58,13.54,13.57,127800.0,9.4579,9.4788,9.4509,9.4718,127800.0
2011-10-21 10:50:00,13.57,13.58,13.54,13.57,107900.0,9.4718,9.4788,9.4509,9.4718,107900.0
2011-10-21 10:55:00,13.57,13.58,13.53,13.57,173200.0,9.4718,9.4788,9.4439,9.4718,173200.0
2011-10-21 11:00:00,13.57,13.58,13.53,13.53,176800.0,9.4718,9.4788,9.4439,9.4439,176800.0
2011-10-21 11:05:00,13.53,13.54,13.45,13.45,290500.0,9.4439,9.4509,9.3881,9.3881,290500.0
2011-10-21 11:10:00,13.46,13.48,13.45,13.46,72600.0,9.3951,9.409,9.3881,9.3951,72600.0
2011-10-21 11:15:00,13.47,13.49,13.46,13.47,110000.0,9.402,9.416,9.3951,9.402,110000.0
2011-10-21 11:20:00,13.47,13.5,13.47,13.5,58500.0,9.402,9.423,9.402,9.423,58500.0
2011-10-21 11:25:00,13.49,13.52,13.49,13.51,79400.0,9.416,9.4369,9.416,9.43,79400.0
2011-10-21 11:30:00,13.5,13.52,13.49,13.51,78900.0,9.423,9.4369,9.416,9.43,78900.0
2011-10-21 11:35:00,13.52,13.53,13.51,13.51,51600.0,9.4369,9.4439,9.43,9.43,51600.0
2011-10-21 11:40:00,13.52,13.58,13.51,13.58,80700.0,9.4369,9.4788,9.43,9.4788,80700.0
2011-10-21 11:45:00,13.58,13.59,13.57,13.59,77000.0,9.4788,9.4858,9.4718,9.4858,77000.0
2011-10-21 11:50:00,13.59,13.61,13.58,13.6,49800.0,9.4858,9.4998,9.4788,9.4928,49800.0
2011-10-21 11:55:00,13.61,13.62,13.6,13.62,57100.0,9.4998,9.5067,9.4928,9.5067,57100.0
2011-10-21 12:00:00,13.62,13.63,13.61,13.61,99200.0,9.5067,9.5137,9.4998,9.4998,99200.0
2011-10-21 12:05:00,13.61,13.62,13.59,13.59,56200.0,9.4998,9.5067,9.4858,9.4858,56200.0
2011-10-21 12:10:00,13.59,13.61,13.59,13.61,53900.0,9.4858,9.4998,9.4858,9.4998,53900.0
2011-10-21 12:15:00,13.61,13.62,13.59,13.59,76400.0,9.4998,9.5067,9.4858,9.4858,76400.0
2011-10-21 12:20:00,13.59,13.6,13.55,13.58,95800.0,9.4858,9.4928,9.4579,9.4788,95800.0
2011-10-21 12:25:00,13.58,13.58,13.57,13.58,54200.0,9.4788,9.4788,9.4718,9.4788,54200.0
2011-10-21 12:30:00,13.58,13.58,13.57,13.57,24900.0,9.4788,9.4788,9.4718,9.4718,24900.0
2011-10-21 12:35:00,13.58,13.58,13.54,13.55,107900.0,9.4788,9.4788,9.4509,9.4579,107900.0
2011-10-21 12:40:00,13.54,13.57,13.54,13.56,54600.0,9.4509,9.4718,9.4509,9.4649,54600.0
2011-10-21 12:45:00,13.57,13.58,13.56,13.58,28300.0,9.4718,9.4788,9.4649,9.4788,28300.0
2011-10-21 12:50:00,13.57,13.58,13.57,13.58,23200.0,9.4718,9.4788,9.4718,9.4788,23200.0
2011-10-21 12:55:00,13.57,13.58,13.56,13.57,44600.0,9.4718,9.4788,9.4649,9.4718,44600.0
2011-10-21 13:00:00,13.56,13.56,13.49,13.5,158000.0,9.4649,9.4649,9.416,9.423,158000.0
2011-10-21 13:05:00,13.5,13.51,13.49,13.5,65600.0,9.423,9.43,9.416,9.423,65600.0
2011-10-21 13:10:00,13.5,13.5,13.46,13.47,286600.0,9.423,9.423,9.3951,9.402,286600.0
2011-10-21 13:15:00,13.48,13.48,13.47,13.48,99600.0,9.409,9.409,9.402,9.409,99600.0
2011-10-21 13:20:00,13.47,13.48,13.47,13.48,62600.0,9.402,9.409,9.402,9.409,62600.0
2011-10-21 13:25:00,13.47,13.48,13.44,13.46,159400.0,9.402,9.409,9.3811,9.3951,159400.0
2011-10-21 13:30:00,13.46,13.46,13.42,13.42,106300.0,9.3951,9.3951,9.3671,9.3671,106300.0
2011-10-21 13:35:00,13.42,13.45,13.41,13.44,121100.0,9.3671,9.3881,9.3602,9.3811,121100.0
2011-10-21 13:40:00,13.45,13.47,13.43,13.45,539400.0,9.3881,9.402,9.3741,9.3881,539400.0
2011-10-21 13:45:00,13.45,13.47,13.43,13.47,354200.0,9.3881,9.402,9.3741,9.402,354200.0
2011-10-21 13:50:00,13.47,13.51,13.46,13.51,351400.0,9.402,9.43,9.3951,9.43,351400.0
2011-10-21 13:55:00,13.5,13.51,13.47,13.47,118400.0,9.423,9.43,9.402,9.402,118400.0
2011-10-21 14:00:00,13.47,13.53,13.44,13.52,145600.0,9.402,9.4439,9.3811,9.4369,145600.0
2011-10-21 14:05:00,13.52,13.53,13.48,13.5,253800.0,9.4369,9.4439,9.409,9.423,253800.0
2011-10-21 14:10:00,13.49,13.52,13.48,13.51,149000.0,9.416,9.4369,9.409,9.43,149000.0
2011-10-21 14:15:00,13.51,13.52,13.49,13.5,392200.0,9.43,9.4369,9.416,9.423,392200.0
2011-10-21 14:20:00,13.5,13.52,13.5,13.52,104000.0,9.423,9.4369,9.423,9.4369,104000.0
2011-10-21 14:25:00,13.52,13.55,13.51,13.52,144800.0,9.4369,9.4579,9.43,9.4369,144800.0
2011-10-21 14:30:00,13.52,13.54,13.5,13.53,136300.0,9.4369,9.4509,9.423,9.4439,136300.0
2011-10-21 14:35:00,13.52,13.55,13.52,13.55,95800.0,9.4369,9.4579,9.4369,9.4579,95800.0
2011-10-21 14:40:00,13.54,13.6,13.54,13.59,81600.0,9.4509,9.4928,9.4509,9.4858,81600.0
2011-10-21 14:45:00,13.58,13.6,13.58,13.59,66500.0,9.4788,9.4928,9.4788,9.4858,66500.0
2011-10-21 14:50:00,13.59,13.64,13.58,13.62,164200.0,9.4858,9.5207,9.4788,9.5067,164200.0
2011-10-21 14:55:00,13.62,13.62,13.58,13.61,97200.0,9.5067,9.5067,9.4788,9.4998,97200.0
2011-10-21 15:00:00,13.61,13.65,13.59,13.64,364300.0,9.4998,9.5277,9.4858,9.5207,364300.0
2011-10-21 15:05:00,13.64,13.65,13.63,13.65,118000.0,9.5207,9.5277,9.5137,9.5277,118000.0
2011-10-21 15:10:00,13.65,13.66,13.64,13.64,362300.0,9.5277,9.5347,9.5207,9.5207,362300.0
2011-10-21 15:15:00,13.65,13.66,13.64,13.65,174000.0,9.5277,9.5347,9.5207,9.5277,174000.0
2011-10-21 15:20:00,13.66,13.68,13.65,13.65,302700.0,9.5347,9.5486,9.5277,9.5277,302700.0
2011-10-21 15:25:00,13.65,13.66,13.6,13.6,168800.0,9.5277,9.5347,9.4928,9.4928,168800.0
2011-10-21 15:30:00,13.6,13.61,13.58,13.59,266600.0,9.4928,9.4998,9.4788,9.4858,266600.0
2011-10-21 15:35:00,13.59,13.61,13.58,13.59,166600.0,9.4858,9.4998,9.4788,9.4858,166600.0
2011-10-21 15:40:00,13.59,13.62,13.56,13.56,286500.0,9.4858,9.5067,9.4649,9.4649,286500.0
2011-10-21 15:45:00,13.57,13.66,13.57,13.65,317600.0,9.4718,9.5347,9.4718,9.5277,317600.0
2011-10-21 15:50:00,13.65,13.75,13.65,13.74,917400.0,9.5277,9.5975,9.5277,9.5905,917400.0
2011-10-21 15:55:00,13.74,13.75,13.69,13.75,1499900.0,9.5905,9.5975,9.5556,9.5975,1499900.0
2011-10-24 09:30:00,13.9,13.95,13.82,13.94,452500.0,9.7022,9.7371,9.6463,9.7301,452500.0
2011-10-24 09:35:00,13.94,14.07,13.94,14.06,546000.0,9.7301,9.8208,9.7301,9.8139,546000.0
2011-10-24 09:40:00,14.06,14.09,13.96,13.96,271800.0,9.8139,9.8348,9.7441,9.7441,271800.0
2011-10-24 09:45:00,13.96,13.98,13.92,13.95,293400.0,9.7441,9.758,9.7161,9.7371,293400.0
2011-10-24 09:50:00,13.96,13.98,13.93,13.95,209600.0,9.7441,9.758,9.7231,9.7371,209600.0
2011-10-24 09:55:00,13.96,13.96,13.88,13.9,176100.0,9.7441,9.7441,9.6882,9.7022,176100.0
2011-10-24 10:00:00,13.91,13.91,13.86,13.89,157600.0,9.7092,9.7092,9.6743,9.6952,157600.0
2011-10-24 10:05:00,13.89,14.02,13.89,14.02,372900.0,9.6952,9.7859,9.6952,9.7859,372900.0
2011-10-24 10:10:00,14.01,14.04,14.01,14.02,122100.0,9.779,9.7999,9.779,9.7859,122100.0
2011-10-24 10:15:00,14.02,14.03,14.0,14.01,104900.0,9.7859,9.7929,9.772,9.779,104900.0
2011-10-24 10:20:00,14.02,14.02,13.98,13.98,204500.0,9.7859,9.7859,9.758,9.758,204500.0
2011-10-24 10:25:00,13.98,14.01,13.98,14.0,124600.0,9.758,9.779,9.758,9.772,124600.0
2011-10-24 10:30:00,14.0,14.01,14.0,14.01,225600.0,9.772,9.779,9.772,9.779,225600.0
2011-10-24 10:35:00,14.01,14.01,13.99,14.0,259000.0,9.779,9.779,9.765,9.772,259000.0
2011-10-24 10:40:00,14.0,14.01,13.99,14.0,134200.0,9.772,9.779,9.765,9.772,134200.0
2011-10-24 10:45:00,14.0,14.03,13.98,14.02,316900.0,9.772,9.7929,9.758,9.7859,316900.0
2011-10-24 10:50:00,14.02,14.03,13.99,14.02,233300.0,9.7859,9.7929,9.765,9.7859,233300.0
2011-10-24 10:55:00,14.02,14.07,14.01,14.04,220900.0,9.7859,9.8208,9.779,9.7999,220900.0
2011-10-24 11:00:00,14.04,14.14,14.04,14.14,315100.0,9.7999,9.8697,9.7999,9.8697,315100.0
2011-10-24 11:05:00,14.14,14.2,14.14,14.18,239400.0,9.8697,9.9116,9.8697,9.8976,239400.0
2011-10-24 11:10:00,14.19,14.19,14.12,14.12,248600.0,9.9046,9.9046,9.8557,9.8557,248600.0
2011-10-24 11:15:00,14.13,14.13,14.1,14.1,200200.0,9.8627,9.8627,9.8418,9.8418,200200.0
2011-10-24 11:20:00,14.11,14.12,14.1,14.11,363100.0,9.8488,9.8557,9.8418,9.8488,363100.0
2011-10-24 11:25:00,14.12,14.15,14.12,14.13,157000.0,9.8557,9.8767,9.8557,9.8627,157000.0
2011-10-24 11:30:00,14.14,14.17,14.12,14.13,419500.0,9.8697,9.8906,9.8557,9.8627,419500.0
2011-10-24 11:35:00,14.12,14.13,14.08,14.08,120800.0,9.8557,9.8627,9.8278,9.8278,120800.0
2011-10-24 11:40:00,14.09,14.1,14.08,14.08,324700.0,9.8348,9.8418,9.8278,9.8278,324700.0
2011-10-24 11:45:00,14.08,14.09,14.05,14.07,167300.0,9.8278,9.8348,9.8069,9.8208,167300.0
2011-10-24 11:50:00,14.06,14.07,14.03,14.03,109100.0,9.8139,9.8208,9.7929,9.7929,109100.0
2011-10-24 11:55:00,14.04,14.05,14.03,14.04,104700.0,9.7999,9.8069,9.7929,9.7999,104700.0
2011-10-24 12:00:00,14.05,14.1,14.04,14.09,165700.0,9.8069,9.8418,9.7999,9.8348,165700.0
2011-10-24 12:05:00,14.09,14.18,14.09,14.16,241800.0,9.8348,9.8976,9.8348,9.8837,241800.0
2011-10-24 12:10:00,14.17,14.2,14.16,14.18,114000.0,9.8906,9.9116,9.8837,9.8976,114000.0
2011-10-24 12:15:00,14.19,14.19,14.16,14.16,96200.0,9.9046,9.9046,9.8837,9.8837,96200.0
2011-10-24 12:20:00,14.17,14.17,14.16,14.17,48200.0,9.8906,9.8906,9.8837,9.8906,48200.0
2011-10-24 12:25:00,14.17,14.2,14.16,14.2,122000.0,9.8906,9.9116,9.8837,9.9116,122000.0
2011-10-24 12:30:00,14.19,14.2,14.14,14.14,161200.0,9.9046,9.9116,9.8697,9.8697,161200.0
2011-10-24 12:35:00,14.14,14.15,14.09,14.09,103900.0,9.8697,9.8767,9.8348,9.8348,103900.0
2011-10-24 12:40:00,14.09,14.09,14.06,14.07,44700.0,9.8348,9.8348,9.8139,9.8208,44700.0
2011-10-24 12:45:00,14.07,14.08,14.04,14.04,170600.0,9.8208,9.8278,9.7999,9.7999,170600.0
2011-10-24 12:50:00,14.05,14.06,14.04,14.05,85400.0,9.8069,9.8139,9.7999,9.8069,85400.0
2011-10-24 12:55:00,14.05,14.06,14.04,14.05,110000.0,9.8069,9.8139,9.7999,9.8069,110000.0
2011-10-24 13:00:00,14.06,14.06,14.04,14.04,152700.0,9.8139,9.8139,9.7999,9.7999,152700.0
2011-10-24 13:05:00,14.04,14.06,14.02,14.05,202700.0,9.7999,9.8139,9.7859,9.8069,202700.0
2011-10-24 13:10:00,14.04,14.07,14.04,14.05,168000.0,9.7999,9.8208,9.7999,9.8069,168000.0
2011-10-24 13:15:00,14.05,14.07,14.04,14.06,86800.0,9.8069,9.8208,9.7999,9.8139,86800.0
2011-10-24 13:20:00,14.07,14.07,14.05,14.05,140900.0,9.8208,9.8208,9.8069,9.8069,140900.0
2011-10-24 13:25:00,14.06,14.06,14.04,14.06,130900.0,9.8139,9.8139,9.7999,9.8139,130900.0
2011-10-24 13:30:00,14.05,14.07,14.05,14.07,157500.0,9.8069,9.8208,9.8069,9.8208,157500.0
2011-10-24 13:35:00,14.07,14.1,14.06,14.1,372000.0,9.8208,9.8418,9.8139,9.8418,372000.0
2011-10-24 13:40:00,14.1,14.11,14.09,14.1,328900.0,9.8418,9.8488,9.8348,9.8418,328900.0
2011-10-24 13:45:00,14.1,14.17,14.1,14.15,226900.0,9.8418,9.8906,9.8418,9.8767,226900.0
2011-10-24 13:50:00,14.15,14.16,14.13,14.14,102500.0,9.8767,9.8837,9.8627,9.8697,102500.0
2011-10-24 13:55:00,14.14,14.15,14.13,14.14,150000.0,9.8697,9.8767,9.8627,9.8697,150000.0
2011-10-24 14:00:00,14.14,14.2,14.14,14.19,138300.0,9.8697,9.9116,9.8697,9.9046,138300.0
2011-10-24 14:05:00,14.19,14.2,14.17,14.18,140500.0,9.9046,9.9116,9.8906,9.8976,140500.0
2011-10-24 14:10:00,14.18,14.2,14.17,14.19,185700.0,9.8976,9.9116,9.8906,9.9046,185700.0
2011-10-24 14:15:00,14.19,14.2,14.18,14.2,344800.0,9.9046,9.9116,9.8976,9.9116,344800.0
2011-10-24 14:20:00,14.2,14.25,14.19,14.25,268500.0,9.9116,9.9465,9.9046,9.9465,268500.0
2011-10-24 14:25:00,14.25,14.27,14.24,14.27,156100.0,9.9465,9.9604,9.9395,9.9604,156100.0
2011-10-24 14:30:00,14.27,14.27,14.25,14.26,92800.0,9.9604,9.9604,9.9465,9.9535,92800.0
2011-10-24 14:35:00,14.26,14.32,14.25,14.32,258800.0,9.9535,9.9953,9.9465,9.9953,258800.0
2011-10-24 14:40:00,14.32,14.35,14.31,14.35,143800.0,9.9953,10.0163,9.9884,10.0163,143800.0
2011-10-24 14:45:00,14.35,14.35,14.31,14.31,297800.0,10.0163,10.0163,9.9884,9.9884,297800.0
2011-10-24 14:50:00,14.31,14.32,14.29,14.3,237700.0,9.9884,9.9953,9.9744,9.9814,237700.0
2011-10-24 14:55:00,14.31,14.33,14.29,14.33,172100.0,9.9884,10.0023,9.9744,10.0023,172100.0
2011-10-24 15:00:00,14.32,14.38,14.32,14.36,223000.0,9.9953,10.0372,9.9953,10.0233,223000.0
2011-10-24 15:05:00,14.35,14.37,14.34,14.36,335800.0,10.0163,10.0302,10.0093,10.0233,335800.0
2011-10-24 15:10:00,14.36,14.38,14.33,14.38,494800.0,10.0233,10.0372,10.0023,10.0372,494800.0
2011-10-24 15:15:00,14.37,14.38,14.33,14.35,508900.0,10.0302,10.0372,10.0023,10.0163,508900.0
2011-10-24 15:20:00,14.34,14.38,14.33,14.33,303500.0,10.0093,10.0372,10.0023,10.0023,303500.0
2011-10-24 15:25:00,14.33,14.34,14.26,14.26,269300.0,10.0023,10.0093,9.9535,9.9535,269300.0
2011-10-24 15:30:00,14.26,14.29,14.23,14.23,554100.0,9.9535,9.9744,9.9325,9.9325,554100.0
2011-10-24 15:35:00,14.23,14.26,14.21,14.25,493900.0,9.9325,9.9535,9.9186,9.9465,493900.0
2011-10-24 15:40:00,14.24,14.28,14.21,14.28,501700.0,9.9395,9.9674,9.9186,9.9674,501700.0
2011-10-24 15:45:00,14.28,14.29,14.22,14.24,551000.0,9.9674,9.9744,9.9255,9.9395,551000.0
2011-10-24 15:50:00,14.25,14.29,14.22,14.28,641700.0,9.9465,9.9744,9.9255,9.9674,641700.0
2011-10-24 15:55:00,14.27,14.31,14.26,14.29,902500.0,9.9604,9.9884,9.9535,9.9744,902500.0
2011-10-25 09:30:00,14.27,14.27,14.02,14.02,457800.0,9.9604,9.9604,9.7859,9.7859,457800.0
2011-10-25 09:35:00,14.03,14.03,13.82,13.91,558600.0,9.7929,9.7929,9.6463,9.7092,558600.0
2011-10-25 09:40:00,13.91,13.94,13.85,13.87,323800.0,9.7092,9.7301,9.6673,9.6812,323800.0
2011-10-25 09:45:00,13.86,13.92,13.83,13.89,367600.0,9.6743,9.7161,9.6533,9.6952,367600.0
2011-10-25 09:50:00,13.89,13.9,13.81,13.88,242100.0,9.6952,9.7022,9.6394,9.6882,242100.0
2011-10-25 09:55:00,13.88,13.97,13.86,13.96,281800.0,9.6882,9.751,9.6743,9.7441,281800.0
2011-10-25 10:00:00,13.96,13.96,13.84,13.86,300200.0,9.7441,9.7441,9.6603,9.6743,300200.0
2011-10-25 10:05:00,13.86,13.91,13.79,13.87,509300.0,9.6743,9.7092,9.6254,9.6812,509300.0
2011-10-25 10:10:00,13.87,13.89,13.85,13.87,164200.0,9.6812,9.6952,9.6673,9.6812,164200.0
2011-10-25 10:15:00,13.86,13.89,13.81,13.84,367200.0,9.6743,9.6952,9.6394,9.6603,367200.0
2011-10-25 10:20:00,13.85,13.92,13.84,13.89,249500.0,9.6673,9.7161,9.6603,9.6952,249500.0
2011-10-25 10:25:00,13.89,13.89,13.84,13.87,273200.0,9.6952,9.6952,9.6603,9.6812,273200.0
2011-10-25 10:30:00,13.86,13.94,13.84,13.91,299900.0,9.6743,9.7301,9.6603,9.7092,299900.0
2011-10-25 10:35:00,13.91,14.01,13.86,13.99,258900.0,9.7092,9.779,9.6743,9.765,258900.0
2011-10-25 10:40:00,13.99,14.0,13.93,13.96,233700.0,9.765,9.772,9.7231,9.7441,233700.0
2011-10-25 10:45:00,13.96,13.96,13.93,13.95,100400.0,9.7441,9.7441,9.7231,9.7371,100400.0
2011-10-25 10:50:00,13.95,13.95,13.86,13.88,291300.0,9.7371,9.7371,9.6743,9.6882,291300.0
2011-10-25 10:55:00,13.89,13.91,13.86,13.87,141600.0,9.6952,9.7092,9.6743,9.6812,141600.0
2011-10-25 11:00:00,13.86,13.9,13.86,13.87,95400.0,9.6743,9.7022,9.6743,9.6812,95400.0
2011-10-25 11:05:00,13.86,13.87,13.81,13.84,221100.0,9.6743,9.6812,9.6394,9.6603,221100.0
2011-10-25 11:10:00,13.83,13.84,13.79,13.8,357900.0,9.6533,9.6603,9.6254,9.6324,357900.0
2011-10-25 11:15:00,13.8,13.8,13.76,13.77,167400.0,9.6324,9.6324,9.6045,9.6114,167400.0
2011-10-25 11:20:00,13.76,13.79,13.76,13.79,93300.0,9.6045,9.6254,9.6045,9.6254,93300.0
2011-10-25 11:25:00,13.79,13.79,13.76,13.79,85600.0,9.6254,9.6254,9.6045,9.6254,85600.0
2011-10-25 11:30:00,13.78,13.8,13.77,13.8,203600.0,9.6184,9.6324,9.6114,9.6324,203600.0
2011-10-25 11:35:00,13.8,13.84,13.79,13.81,138300.0,9.6324,9.6603,9.6254,9.6394,138300.0
2011-10-25 11:40:00,13.82,13.83,13.79,13.81,120700.0,9.6463,9.6533,9.6254,9.6394,120700.0
2011-10-25 11:45:00,13.81,13.82,13.74,13.75,256700.0,9.6394,9.6463,9.5905,9.5975,256700.0
2011-10-25 11:50:00,13.75,13.75,13.72,13.75,400100.0,9.5975,9.5975,9.5765,9.5975,400100.0
2011-10-25 11:55:00,13.75,13.76,13.74,13.75,153500.0,9.5975,9.6045,9.5905,9.5975,153500.0
2011-10-25 12:00:00,13.75,13.76,13.74,13.75,92300.0,9.5975,9.6045,9.5905,9.5975,92300.0
2011-10-25 12:05:00,13.74,13.8,13.74,13.8,247900.0,9.5905,9.6324,9.5905,9.6324,247900.0
2011-10-25 12:10:00,13.8,13.82,13.79,13.8,167300.0,9.6324,9.6463,9.6254,9.6324,167300.0
2011-10-25 12:15:00,13.8,13.83,13.79,13.83,227400.0,9.6324,9.6533,9.6254,9.6533,227400.0
2011-10-25 12:20:00,13.83,13.83,13.77,13.77,247000.0,9.6533,9.6533,9.6114,9.6114,247000.0
2011-10-25 12:25:00,13.77,13.84,13.77,13.83,204600.0,9.6114,9.6603,9.6114,9.6533,204600.0
2011-10-25 12:30:00,13.83,13.84,13.79,13.8,116300.0,9.6533,9.6603,9.6254,9.6324,116300.0
2011-10-25 12:35:00,13.79,13.81,13.79,13.79,70000.0,9.6254,9.6394,9.6254,9.6254,70000.0
2011-10-25 12:40:00,13.79,13.8,13.77,13.8,85100.0,9.6254,9.6324,9.6114,9.6324,85100.0
2011-10-25 12:45:00,13.79,13.81,13.77,13.79,146900.0,9.6254,9.6394,9.6114,9.6254,146900.0
2011-10-25 12:50:00,13.79,13.8,13.78,13.79,102100.0,9.6254,9.6324,9.6184,9.6254,102100.0
2011-10-25 12:55:00,13.79,13.79,13.78,13.78,71800.0,9.6254,9.6254,9.6184,9.6184,71800.0
2011-10-25 13:00:00,13.79,13.81,13.77,13.78,121800.0,9.6254,9.6394,9.6114,9.6184,121800.0
2011-10-25 13:05:00,13.78,13.82,13.77,13.81,147000.0,9.6184,9.6463,9.6114,9.6394,147000.0
2011-10-25 13:10:00,13.81,13.81,13.78,13.78,135700.0,9.6394,9.6394,9.6184,9.6184,135700.0
2011-10-25 13:15:00,13.78,13.79,13.77,13.77,114800.0,9.6184,9.6254,9.6114,9.6114,114800.0
2011-10-25 13:20:00,13.78,13.79,13.76,13.78,196300.0,9.6184,9.6254,9.6045,9.6184,196300.0
2011-10-25 13:25:00,13.78,13.83,13.77,13.81,170200.0,9.6184,9.6533,9.6114,9.6394,170200.0
2011-10-25 13:30:00,13.81,13.81,13.76,13.77,145500.0,9.6394,9.6394,9.6045,9.6114,145500.0
2011-10-25 13:35:00,13.77,13.79,13.75,13.76,145200.0,9.6114,9.6254,9.5975,9.6045,145200.0
2011-10-25 13:40:00,13.76,13.77,13.75,13.76,191300.0,9.6045,9.6114,9.5975,9.6045,191300.0
2011-10-25 13:45:00,13.77,13.78,13.75,13.76,124400.0,9.6114,9.6184,9.5975,9.6045,124400.0
2011-10-25 13:50:00,13.76,13.81,13.75,13.78,163800.0,9.6045,9.6394,9.5975,9.6184,163800.0
2011-10-25 13:55:00,13.78,13.78,13.75,13.77,107400.0,9.6184,9.6184,9.5975,9.6114,107400.0
2011-10-25 14:00:00,13.77,13.77,13.74,13.74,281000.0,9.6114,9.6114,9.5905,9.5905,281000.0
2011-10-25 14:05:00,13.74,13.75,13.71,13.74,160400.0,9.5905,9.5975,9.5696,9.5905,160400.0
2011-10-25 14:10:00,13.74,13.75,13.7,13.71,122500.0,9.5905,9.5975,9.5626,9.5696,122500.0
2011-10-25 14:15:00,13.7,13.73,13.7,13.71,220600.0,9.5626,9.5835,9.5626,9.5696,220600.0
2011-10-25 14:20:00,13.72,13.75,13.7,13.75,192800.0,9.5765,9.5975,9.5626,9.5975,192800.0
2011-10-25 14:25:00,13.75,13.76,13.74,13.75,189800.0,9.5975,9.6045,9.5905,9.5975,189800.0
2011-10-25 14:30:00,13.74,13.75,13.72,13.75,198100.0,9.5905,9.5975,9.5765,9.5975,198100.0
2011-10-25 14:35:00,13.74,13.77,13.73,13.74,178700.0,9.5905,9.6114,9.5835,9.5905,178700.0
2011-10-25 14:40:00,13.74,13.79,13.73,13.78,190400.0,9.5905,9.6254,9.5835,9.6184,190400.0
2011-10-25 14:45:00,13.79,13.79,13.75,13.76,127900.0,9.6254,9.6254,9.5975,9.6045,127900.0
2011-10-25 14:50:00,13.77,13.78,13.75,13.77,157800.0,9.6114,9.6184,9.5975,9.6114,157800.0
2011-10-25 14:55:00,13.77,13.79,13.77,13.79,106100.0,9.6114,9.6254,9.6114,9.6254,106100.0
2011-10-25 15:00:00,13.79,13.86,13.79,13.85,337000.0,9.6254,9.6743,9.6254,9.6673,337000.0
2011-10-25 15:05:00,13.85,13.86,13.79,13.8,266500.0,9.6673,9.6743,9.6254,9.6324,266500.0
2011-10-25 15:10:00,13.81,13.81,13.78,13.79,163000.0,9.6394,9.6394,9.6184,9.6254,163000.0
2011-10-25 15:15:00,13.79,13.82,13.77,13.78,218500.0,9.6254,9.6463,9.6114,9.6184,218500.0
2011-10-25 15:20:00,13.78,13.79,13.72,13.74,458700.0,9.6184,9.6254,9.5765,9.5905,458700.0
2011-10-25 15:25:00,13.74,13.76,13.73,13.75,300700.0,9.5905,9.6045,9.5835,9.5975,300700.0
2011-10-25 15:30:00,13.75,13.78,13.74,13.75,358800.0,9.5975,9.6184,9.5905,9.5975,358800.0
2011-10-25 15:35:00,13.75,13.76,13.73,13.75,414500.0,9.5975,9.6045,9.5835,9.5975,414500.0
2011-10-25 15:40:00,13.76,13.77,13.75,13.76,281600.0,9.6045,9.6114,9.5975,9.6045,281600.0
2011-10-25 15:45:00,13.75,13.76,13.72,13.75,879700.0,9.5975,9.6045,9.5765,9.5975,879700.0
2011-10-25 15:50:00,13.75,13.76,13.74,13.74,863000.0,9.5975,9.6045,9.5905,9.5905,863000.0
2011-10-25 15:55:00,13.74,13.75,13.71,13.74,1433100.0,9.5905,9.5975,9.5696,9.5905,1433100.0
2011-10-26 09:30:00,14.4,14.74,14.39,14.67,1862700.0,10.0512,10.2885,10.0442,10.2396,1862700.0
2011-10-26 09:35:00,14.67,14.69,14.59,14.65,656600.0,10.2396,10.2536,10.1838,10.2257,656600.0
2011-10-26 09:40:00,14.65,14.7,14.59,14.7,1318300.0,10.2257,10.2606,10.1838,10.2606,1318300.0
2011-10-26 09:45:00,14.69,14.94,14.69,14.93,1324400.0,10.2536,10.4281,10.2536,10.4211,1324400.0
2011-10-26 09:50:00,14.93,14.94,14.77,14.82,1031500.0,10.4211,10.4281,10.3094,10.3443,1031500.0
2011-10-26 09:55:00,14.82,14.91,14.71,14.77,1138700.0,10.3443,10.4072,10.2676,10.3094,1138700.0
2011-10-26 10:00:00,14.77,14.78,14.6,14.74,1035800.0,10.3094,10.3164,10.1908,10.2885,1035800.0
2011-10-26 10:05:00,14.75,14.76,14.51,14.55,1020400.0,10.2955,10.3025,10.128,10.1559,1020400.0
2011-10-26 10:10:00,14.55,14.55,14.21,14.22,1741900.0,10.1559,10.1559,9.9186,9.9255,1741900.0
2011-10-26 10:15:00,14.22,14.29,14.05,14.11,1457700.0,9.9255,9.9744,9.8069,9.8488,1457700.0
2011-10-26 10:20:00,14.12,14.23,14.1,14.16,716000.0,9.8557,9.9325,9.8418,9.8837,716000.0
2011-10-26 10:25:00,14.17,14.21,14.05,14.08,770200.0,9.8906,9.9186,9.8069,9.8278,770200.0
2011-10-26 10:30:00,14.08,14.15,14.06,14.12,599400.0,9.8278,9.8767,9.8139,9.8557,599400.0
2011-10-26 10:35:00,14.11,14.17,14.09,14.11,565000.0,9.8488,9.8906,9.8348,9.8488,565000.0
2011-10-26 10:40:00,14.1,14.12,13.9,13.97,1043000.0,9.8418,9.8557,9.7022,9.751,1043000.0
2011-10-26 10:45:00,13.97,13.99,13.85,13.86,1049600.0,9.751,9.765,9.6673,9.6743,1049600.0
2011-10-26 10:50:00,13.85,13.85,13.5,13.62,2654200.0,9.6673,9.6673,9.423,9.5067,2654200.0
2011-10-26 10:55:00,13.62,13.76,13.57,13.73,1142500.0,9.5067,9.6045,9.4718,9.5835,1142500.0
2011-10-26 11:00:00,13.72,13.87,13.72,13.81,919900.0,9.5765,9.6812,9.5765,9.6394,919900.0
2011-10-26 11:05:00,13.82,13.84,13.75,13.75,575500.0,9.6463,9.6603,9.5975,9.5975,575500.0
2011-10-26 11:10:00,13.76,13.87,13.76,13.83,345100.0,9.6045,9.6812,9.6045,9.6533,345100.0
2011-10-26 11:15:00,13.82,13.89,13.8,13.89,403800.0,9.6463,9.6952,9.6324,9.6952,403800.0
2011-10-26 11:20:00,13.89,13.91,13.81,13.88,500400.0,9.6952,9.7092,9.6394,9.6882,500400.0
2011-10-26 11:25:00,13.88,13.89,13.78,13.8,849300.0,9.6882,9.6952,9.6184,9.6324,849300.0
2011-10-26 11:30:00,13.79,13.98,13.76,13.95,746400.0,9.6254,9.758,9.6045,9.7371,746400.0
2011-10-26 11:35:00,13.95,13.95,13.89,13.94,709300.0,9.7371,9.7371,9.6952,9.7301,709300.0
2011-10-26 11:40:00,13.94,14.09,13.92,14.03,787400.0,9.7301,9.8348,9.7161,9.7929,787400.0
2011-10-26 11:45:00,14.03,14.05,13.97,13.98,357700.0,9.7929,9.8069,9.751,9.758,357700.0
2011-10-26 11:50:00,13.98,14.03,13.97,14.03,327500.0,9.758,9.7929,9.751,9.7929,327500.0
2011-10-26 11:55:00,14.04,14.07,13.95,13.96,262200.0,9.7999,9.8208,9.7371,9.7441,262200.0
2011-10-26 12:00:00,13.96,13.97,13.81,13.94,684300.0,9.7441,9.751,9.6394,9.7301,684300.0
2011-10-26 12:05:00,13.93,13.95,13.9,13.91,78600.0,9.7231,9.7371,9.7022,9.7092,78600.0
2011-10-26 12:10:00,13.9,13.95,13.9,13.94,310300.0,9.7022,9.7371,9.7022,9.7301,310300.0
2011-10-26 12:15:00,13.93,13.96,13.91,13.96,161200.0,9.7231,9.7441,9.7092,9.7441,161200.0
2011-10-26 12:20:00,13.96,13.98,13.94,13.96,165500.0,9.7441,9.758,9.7301,9.7441,165500.0
2011-10-26 12:25:00,13.96,13.97,13.95,13.95,224300.0,9.7441,9.751,9.7371,9.7371,224300.0
2011-10-26 12:30:00,13.95,13.96,13.9,13.93,254200.0,9.7371,9.7441,9.7022,9.7231,254200.0
2011-10-26 12:35:00,13.94,14.06,13.93,14.05,469500.0,9.7301,9.8139,9.7231,9.8069,469500.0
2011-10-26 12:40:00,14.05,14.05,13.96,13.97,188000.0,9.8069,9.8069,9.7441,9.751,188000.0
2011-10-26 12:45:00,13.97,14.01,13.94,13.98,207400.0,9.751,9.779,9.7301,9.758,207400.0
2011-10-26 12:50:00,13.98,13.99,13.9,13.96,233400.0,9.758,9.765,9.7022,9.7441,233400.0
2011-10-26 12:55:00,13.97,13.99,13.87,13.9,176000.0,9.751,9.765,9.6812,9.7022,176000.0
2011-10-26 13:00:00,13.92,13.94,13.91,13.94,73100.0,9.7161,9.7301,9.7092,9.7301,73100.0
2011-10-26 13:05:00,13.94,13.94,13.89,13.89,89700.0,9.7301,9.7301,9.6952,9.6952,89700.0
2011-10-26 13:10:00,13.88,13.91,13.87,13.9,61300.0,9.6882,9.7092,9.6812,9.7022,61300.0
2011-10-26 13:15:00,13.9,13.93,13.89,13.93,100400.0,9.7022,9.7231,9.6952,9.7231,100400.0
2011-10-26 13:20:00,13.93,14.0,13.92,13.96,308000.0,9.7231,9.772,9.7161,9.7441,308000.0
2011-10-26 13:25:00,13.97,14.01,13.95,14.0,218100.0,9.751,9.779,9.7371,9.772,218100.0
2011-10-26 13:30:00,14.01,14.1,14.01,14.08,262000.0,9.779,9.8418,9.779,9.8278,262000.0
2011-10-26 13:35:00,14.07,14.13,14.06,14.09,408200.0,9.8208,9.8627,9.8139,9.8348,408200.0
2011-10-26 13:40:00,14.1,14.11,14.04,14.06,183100.0,9.8418,9.8488,9.7999,9.8139,183100.0
2011-10-26 13:45:00,14.06,14.14,14.05,14.12,224600.0,9.8139,9.8697,9.8069,9.8557,224600.0
2011-10-26 13:50:00,14.11,14.14,14.05,14.08,381100.0,9.8488,9.8697,9.8069,9.8278,381100.0
2011-10-26 13:55:00,14.08,14.14,14.08,14.1,380400.0,9.8278,9.8697,9.8278,9.8418,380400.0
2011-10-26 14:00:00,14.1,14.15,14.09,14.13,346800.0,9.8418,9.8767,9.8348,9.8627,346800.0
2011-10-26 14:05:00,14.13,14.18,14.11,14.18,320100.0,9.8627,9.8976,9.8488,9.8976,320100.0
2011-10-26 14:10:00,14.18,14.19,14.13,14.16,356000.0,9.8976,9.9046,9.8627,9.8837,356000.0
2011-10-26 14:15:00,14.15,14.18,14.12,14.15,300700.0,9.8767,9.8976,9.8557,9.8767,300700.0
2011-10-26 14:20:00,14.15,14.16,14.1,14.13,273500.0,9.8767,9.8837,9.8418,9.8627,273500.0
2011-10-26 14:25:00,14.13,14.16,14.11,14.11,185400.0,9.8627,9.8837,9.8488,9.8488,185400.0
2011-10-26 14:30:00,14.12,14.18,14.12,14.16,328700.0,9.8557,9.8976,9.8557,9.8837,328700.0
2011-10-26 14:35:00,14.16,14.17,14.11,14.17,274300.0,9.8837,9.8906,9.8488,9.8906,274300.0
2011-10-26 14:40:00,14.16,14.17,14.1,14.1,281300.0,9.8837,9.8906,9.8418,9.8418,281300.0
2011-10-26 14:45:00,14.11,14.12,14.09,14.1,205800.0,9.8488,9.8557,9.8348,9.8418,205800.0
2011-10-26 14:50:00,14.1,14.12,14.05,14.09,623400.0,9.8418,9.8557,9.8069,9.8348,623400.0
2011-10-26 14:55:00,14.09,14.12,14.05,14.08,202200.0,9.8348,9.8557,9.8069,9.8278,202200.0
2011-10-26 15:00:00,14.09,14.13,14.06,14.09,431100.0,9.8348,9.8627,9.8139,9.8348,431100.0
2011-10-26 15:05:00,14.09,14.12,14.05,14.08,313400.0,9.8348,9.8557,9.8069,9.8278,313400.0
2011-10-26 15:10:00,14.07,14.17,14.07,14.16,287600.0,9.8208,9.8906,9.8208,9.8837,287600.0
2011-10-26 15:15:00,14.16,14.2,14.1,14.12,411200.0,9.8837,9.9116,9.8418,9.8557,411200.0
2011-10-26 15:20:00,14.12,14.17,14.1,14.14,422500.0,9.8557,9.8906,9.8418,9.8697,422500.0
2011-10-26 15:25:00,14.14,14.17,14.11,14.15,689800.0,9.8697,9.8906,9.8488,9.8767,689800.0
2011-10-26 15:30:00,14.15,14.25,14.13,14.24,464200.0,9.8767,9.9465,9.8627,9.9395,464200.0
2011-10-26 15:35:00,14.24,14.3,14.19,14.21,589800.0,9.9395,9.9814,9.9046,9.9186,589800.0
2011-10-26 15:40:00,14.2,14.23,14.16,14.22,647800.0,9.9116,9.9325,9.8837,9.9255,647800.0
2011-10-26 15:45:00,14.21,14.22,14.09,14.12,603500.0,9.9186,9.9255,9.8348,9.8557,603500.0
2011-10-26 15:50:00,14.12,14.15,14.11,14.14,498800.0,9.8557,9.8767,9.8488,9.8697,498800.0
2011-10-26 15:55:00,14.14,14.15,14.1,14.12,864000.0,9.8697,9.8767,9.8418,9.8557,864000.0
2011-10-27 09:30:00,15.33,15.47,15.26,15.27,2052300.0,10.7003,10.798,10.6515,10.6584,2052300.0
2011-10-27 09:35:00,15.29,15.3,15.0,15.04,1667200.0,10.6724,10.6794,10.47,10.4979,1667200.0
2011-10-27 09:40:00,15.04,15.2,15.03,15.18,955500.0,10.4979,10.6096,10.4909,10.5956,955500.0
2011-10-27 09:45:00,15.19,15.19,15.0,15.06,992600.0,10.6026,10.6026,10.47,10.5119,992600.0
2011-10-27 09:50:00,15.06,15.07,14.87,14.99,1199800.0,10.5119,10.5188,10.3792,10.463,1199800.0
2011-10-27 09:55:00,14.99,15.0,14.95,14.96,757400.0,10.463,10.47,10.4351,10.4421,757400.0
2011-10-27 10:00:00,14.95,14.96,14.8,14.83,1197700.0,10.4351,10.4421,10.3304,10.3513,1197700.0
2011-10-27 10:05:00,14.84,14.88,14.81,14.82,491900.0,10.3583,10.3862,10.3374,10.3443,491900.0
2011-10-27 10:10:00,14.82,14.86,14.81,14.85,554600.0,10.3443,10.3723,10.3374,10.3653,554600.0
2011-10-27 10:15:00,14.86,14.94,14.85,14.94,575300.0,10.3723,10.4281,10.3653,10.4281,575300.0
2011-10-27 10:20:00,14.94,14.99,14.93,14.99,597700.0,10.4281,10.463,10.4211,10.463,597700.0
2011-10-27 10:25:00,14.99,14.99,14.96,14.97,331400.0,10.463,10.463,10.4421,10.449,331400.0
2011-10-27 10:30:00,14.97,14.98,14.9,14.91,487500.0,10.449,10.456,10.4002,10.4072,487500.0
2011-10-27 10:35:00,14.92,14.92,14.86,14.89,383900.0,10.4141,10.4141,10.3723,10.3932,383900.0
2011-10-27 10:40:00,14.89,14.91,14.86,14.86,587100.0,10.3932,10.4072,10.3723,10.3723,587100.0
2011-10-27 10:45:00,14.87,14.92,14.86,14.88,367300.0,10.3792,10.4141,10.3723,10.3862,367300.0
2011-10-27 10:50:00,14.89,14.93,14.86,14.93,226900.0,10.3932,10.4211,10.3723,10.4211,226900.0
2011-10-27 10:55:00,14.93,15.0,14.92,14.99,334900.0,10.4211,10.47,10.4141,10.463,334900.0
2011-10-27 11:00:00,14.99,15.07,14.98,15.05,425600.0,10.463,10.5188,10.456,10.5049,425600.0
2011-10-27 11:05:00,15.04,15.1,15.04,15.09,365300.0,10.4979,10.5398,10.4979,10.5328,365300.0
2011-10-27 11:10:00,15.1,15.15,15.08,15.11,452600.0,10.5398,10.5747,10.5258,10.5468,452600.0
2011-10-27 11:15:00,15.1,15.15,15.09,15.13,398700.0,10.5398,10.5747,10.5328,10.5607,398700.0
2011-10-27 11:20:00,15.13,15.15,15.12,15.15,239700.0,10.5607,10.5747,10.5537,10.5747,239700.0
2011-10-27 11:25:00,15.15,15.15,15.13,15.14,276700.0,10.5747,10.5747,10.5607,10.5677,276700.0
2011-10-27 11:30:00,15.15,15.19,15.08,15.19,438300.0,10.5747,10.6026,10.5258,10.6026,438300.0
2011-10-27 11:35:00,15.19,15.19,15.16,15.18,262300.0,10.6026,10.6026,10.5817,10.5956,262300.0
2011-10-27 11:40:00,15.19,15.21,15.18,15.21,288100.0,10.6026,10.6166,10.5956,10.6166,288100.0
2011-10-27 11:45:00,15.21,15.21,15.19,15.21,289800.0,10.6166,10.6166,10.6026,10.6166,289800.0
2011-10-27 11:50:00,15.21,15.25,15.18,15.19,504400.0,10.6166,10.6445,10.5956,10.6026,504400.0
2011-10-27 11:55:00,15.19,15.25,15.18,15.25,311200.0,10.6026,10.6445,10.5956,10.6445,311200.0
2011-10-27 12:00:00,15.24,15.25,15.23,15.24,331500.0,10.6375,10.6445,10.6305,10.6375,331500.0
2011-10-27 12:05:00,15.25,15.28,15.19,15.19,333500.0,10.6445,10.6654,10.6026,10.6026,333500.0
2011-10-27 12:10:00,15.19,15.24,15.18,15.24,211300.0,10.6026,10.6375,10.5956,10.6375,211300.0
2011-10-27 12:15:00,15.24,15.29,15.24,15.28,318400.0,10.6375,10.6724,10.6375,10.6654,318400.0
2011-10-27 12:20:00,15.29,15.3,15.25,15.25,351000.0,10.6724,10.6794,10.6445,10.6445,351000.0
2011-10-27 12:25:00,15.25,15.28,15.24,15.28,227200.0,10.6445,10.6654,10.6375,10.6654,227200.0
2011-10-27 12:30:00,15.28,15.28,15.24,15.25,304900.0,10.6654,10.6654,10.6375,10.6445,304900.0
2011-10-27 12:35:00,15.25,15.25,15.15,15.19,390800.0,10.6445,10.6445,10.5747,10.6026,390800.0
2011-10-27 12:40:00,15.19,15.23,15.18,15.22,246900.0,10.6026,10.6305,10.5956,10.6235,246900.0
2011-10-27 12:45:00,15.23,15.29,15.23,15.28,236900.0,10.6305,10.6724,10.6305,10.6654,236900.0
2011-10-27 12:50:00,15.29,15.29,15.25,15.26,253600.0,10.6724,10.6724,10.6445,10.6515,253600.0
2011-10-27 12:55:00,15.27,15.29,15.26,15.28,202200.0,10.6584,10.6724,10.6515,10.6654,202200.0
2011-10-27 13:00:00,15.28,15.31,15.26,15.31,269700.0,10.6654,10.6864,10.6515,10.6864,269700.0
2011-10-27 13:05:00,15.31,15.32,15.28,15.29,213000.0,10.6864,10.6933,10.6654,10.6724,213000.0
2011-10-27 13:10:00,15.29,15.35,15.29,15.34,264200.0,10.6724,10.7143,10.6724,10.7073,264200.0
2011-10-27 13:15:00,15.35,15.36,15.33,15.36,191700.0,10.7143,10.7213,10.7003,10.7213,191700.0
2011-10-27 13:20:00,15.36,15.38,15.35,15.37,306900.0,10.7213,10.7352,10.7143,10.7282,306900.0
2011-10-27 13:25:00,15.37,15.4,15.35,15.4,435100.0,10.7282,10.7492,10.7143,10.7492,435100.0
2011-10-27 13:30:00,15.39,15.42,15.39,15.4,256100.0,10.7422,10.7631,10.7422,10.7492,256100.0
2011-10-27 13:35:00,15.41,15.42,15.38,15.42,243300.0,10.7562,10.7631,10.7352,10.7631,243300.0
2011-10-27 13:40:00,15.42,15.44,15.41,15.43,216400.0,10.7631,10.7771,10.7562,10.7701,216400.0
2011-10-27 13:45:00,15.43,15.43,15.39,15.42,227600.0,10.7701,10.7701,10.7422,10.7631,227600.0
2011-10-27 13:50:00,15.42,15.43,15.39,15.43,271200.0,10.7631,10.7701,10.7422,10.7701,271200.0
2011-10-27 13:55:00,15.43,15.45,15.42,15.45,285100.0,10.7701,10.7841,10.7631,10.7841,285100.0
2011-10-27 14:00:00,15.45,15.45,15.39,15.45,387600.0,10.7841,10.7841,10.7422,10.7841,387600.0
2011-10-27 14:05:00,15.45,15.46,15.43,15.44,251600.0,10.7841,10.7911,10.7701,10.7771,251600.0
2011-10-27 14:10:00,15.44,15.44,15.39,15.42,527700.0,10.7771,10.7771,10.7422,10.7631,527700.0
2011-10-27 14:15:00,15.42,15.43,15.38,15.4,301400.0,10.7631,10.7701,10.7352,10.7492,301400.0
2011-10-27 14:20:00,15.4,15.42,15.39,15.4,435500.0,10.7492,10.7631,10.7422,10.7492,435500.0
2011-10-27 14:25:00,15.41,15.42,15.39,15.41,298100.0,10.7562,10.7631,10.7422,10.7562,298100.0
2011-10-27 14:30:00,15.41,15.43,15.4,15.43,261100.0,10.7562,10.7701,10.7492,10.7701,261100.0
2011-10-27 14:35:00,15.43,15.47,15.42,15.47,201000.0,10.7701,10.798,10.7631,10.798,201000.0
2011-10-27 14:40:00,15.47,15.5,15.46,15.49,371900.0,10.798,10.819,10.7911,10.812,371900.0
2011-10-27 14:45:00,15.49,15.5,15.42,15.43,698200.0,10.812,10.819,10.7631,10.7701,698200.0
2011-10-27 14:50:00,15.43,15.44,15.39,15.4,408100.0,10.7701,10.7771,10.7422,10.7492,408100.0
2011-10-27 14:55:00,15.41,15.47,15.4,15.46,357900.0,10.7562,10.798,10.7492,10.7911,357900.0
2011-10-27 15:00:00,15.46,15.48,15.45,15.45,337100.0,10.7911,10.805,10.7841,10.7841,337100.0
2011-10-27 15:05:00,15.46,15.49,15.45,15.48,358900.0,10.7911,10.812,10.7841,10.805,358900.0
2011-10-27 15:10:00,15.48,15.5,15.47,15.49,429900.0,10.805,10.819,10.798,10.812,429900.0
2011-10-27 15:15:00,15.49,15.53,15.47,15.53,486800.0,10.812,10.8399,10.798,10.8399,486800.0
2011-10-27 15:20:00,15.53,15.57,15.52,15.57,582900.0,10.8399,10.8678,10.8329,10.8678,582900.0
2011-10-27 15:25:00,15.57,15.6,15.56,15.58,643900.0,10.8678,10.8888,10.8609,10.8748,643900.0
2011-10-27 15:30:00,15.58,15.62,15.54,15.56,711800.0,10.8748,10.9027,10.8469,10.8609,711800.0
2011-10-27 15:35:00,15.54,15.55,15.47,15.52,883400.0,10.8469,10.8539,10.798,10.8329,883400.0
2011-10-27 15:40:00,15.52,15.56,15.51,15.52,797100.0,10.8329,10.8609,10.826,10.8329,797100.0
2011-10-27 15:45:00,15.52,15.53,15.34,15.38,1075000.0,10.8329,10.8399,10.7073,10.7352,1075000.0
2011-10-27 15:50:00,15.39,15.41,15.34,15.34,981700.0,10.7422,10.7562,10.7073,10.7073,981700.0
2011-10-27 15:55:00,15.34,15.42,15.32,15.41,1432100.0,10.7073,10.7631,10.6933,10.7562,1432100.0
2011-10-28 09:30:00,15.49,15.49,15.18,15.18,851100.0,10.812,10.812,10.5956,10.5956,851100.0
2011-10-28 09:35:00,15.18,15.22,15.14,15.16,509200.0,10.5956,10.6235,10.5677,10.5817,509200.0
2011-10-28 09:40:00,15.16,15.17,15.14,15.14,434800.0,10.5817,10.5886,10.5677,10.5677,434800.0
2011-10-28 09:45:00,15.14,15.15,15.0,15.0,736600.0,10.5677,10.5747,10.47,10.47,736600.0
2011-10-28 09:50:00,15.0,15.13,14.97,15.12,580500.0,10.47,10.5607,10.449,10.5537,580500.0
2011-10-28 09:55:00,15.11,15.14,15.03,15.08,430600.0,10.5468,10.5677,10.4909,10.5258,430600.0
2011-10-28 10:00:00,15.07,15.16,15.07,15.09,348700.0,10.5188,10.5817,10.5188,10.5328,348700.0
2011-10-28 10:05:00,15.1,15.14,15.06,15.14,252100.0,10.5398,10.5677,10.5119,10.5677,252100.0
2011-10-28 10:10:00,15.13,15.18,15.1,15.12,274700.0,10.5607,10.5956,10.5398,10.5537,274700.0
2011-10-28 10:15:00,15.11,15.16,15.1,15.13,273800.0,10.5468,10.5817,10.5398,10.5607,273800.0
2011-10-28 10:20:00,15.13,15.18,15.11,15.16,308200.0,10.5607,10.5956,10.5468,10.5817,308200.0
2011-10-28 10:25:00,15.16,15.18,15.12,15.14,235700.0,10.5817,10.5956,10.5537,10.5677,235700.0
2011-10-28 10:30:00,15.13,15.22,15.13,15.22,313000.0,10.5607,10.6235,10.5607,10.6235,313000.0
2011-10-28 10:35:00,15.22,15.24,15.2,15.22,261200.0,10.6235,10.6375,10.6096,10.6235,261200.0
2011-10-28 10:40:00,15.22,15.26,15.16,15.17,319900.0,10.6235,10.6515,10.5817,10.5886,319900.0
2011-10-28 10:45:00,15.16,15.2,15.13,15.17,437700.0,10.5817,10.6096,10.5607,10.5886,437700.0
2011-10-28 10:50:00,15.17,15.2,15.14,15.18,266500.0,10.5886,10.6096,10.5677,10.5956,266500.0
2011-10-28 10:55:00,15.18,15.24,15.18,15.23,362500.0,10.5956,10.6375,10.5956,10.6305,362500.0
2011-10-28 11:00:00,15.22,15.28,15.22,15.28,250400.0,10.6235,10.6654,10.6235,10.6654,250400.0
2011-10-28 11:05:00,15.28,15.32,15.26,15.28,300300.0,10.6654,10.6933,10.6515,10.6654,300300.0
2011-10-28 11:10:00,15.29,15.31,15.27,15.3,204500.0,10.6724,10.6864,10.6584,10.6794,204500.0
2011-10-28 11:15:00,15.3,15.33,15.23,15.24,264600.0,10.6794,10.7003,10.6305,10.6375,264600.0
2011-10-28 11:20:00,15.24,15.27,15.23,15.25,169200.0,10.6375,10.6584,10.6305,10.6445,169200.0
2011-10-28 11:25:00,15.25,15.27,15.23,15.25,187400.0,10.6445,10.6584,10.6305,10.6445,187400.0
2011-10-28 11:30:00,15.25,15.25,15.21,15.23,230500.0,10.6445,10.6445,10.6166,10.6305,230500.0
2011-10-28 11:35:00,15.24,15.26,15.22,15.23,144000.0,10.6375,10.6515,10.6235,10.6305,144000.0
2011-10-28 11:40:00,15.23,15.23,15.19,15.19,193200.0,10.6305,10.6305,10.6026,10.6026,193200.0
2011-10-28 11:45:00,15.19,15.21,15.18,15.18,102300.0,10.6026,10.6166,10.5956,10.5956,102300.0
2011-10-28 11:50:00,15.19,15.21,15.17,15.17,142300.0,10.6026,10.6166,10.5886,10.5886,142300.0
2011-10-28 11:55:00,15.17,15.18,15.16,15.16,175200.0,10.5886,10.5956,10.5817,10.5817,175200.0
2011-10-28 12:00:00,15.16,15.18,15.16,15.17,190400.0,10.5817,10.5956,10.5817,10.5886,190400.0
2011-10-28 12:05:00,15.16,15.18,15.14,15.14,140000.0,10.5817,10.5956,10.5677,10.5677,140000.0
2011-10-28 12:10:00,15.14,15.2,15.14,15.2,133300.0,10.5677,10.6096,10.5677,10.6096,133300.0
2011-10-28 12:15:00,15.2,15.23,15.19,15.21,84400.0,10.6096,10.6305,10.6026,10.6166,84400.0
2011-10-28 12:20:00,15.21,15.24,15.21,15.22,155400.0,10.6166,10.6375,10.6166,10.6235,155400.0
2011-10-28 12:25:00,15.21,15.21,15.16,15.2,180900.0,10.6166,10.6166,10.5817,10.6096,180900.0
2011-10-28 12:30:00,15.19,15.21,15.18,15.2,252000.0,10.6026,10.6166,10.5956,10.6096,252000.0
2011-10-28 12:35:00,15.2,15.21,15.18,15.19,182800.0,10.6096,10.6166,10.5956,10.6026,182800.0
2011-10-28 12:40:00,15.19,15.21,15.19,15.2,145800.0,10.6026,10.6166,10.6026,10.6096,145800.0
2011-10-28 12:45:00,15.2,15.21,15.18,15.2,178300.0,10.6096,10.6166,10.5956,10.6096,178300.0
2011-10-28 12:50:00,15.2,15.21,15.16,15.18,148300.0,10.6096,10.6166,10.5817,10.5956,148300.0
2011-10-28 12:55:00,15.18,15.21,15.17,15.2,125600.0,10.5956,10.6166,10.5886,10.6096,125600.0
2011-10-28 13:00:00,15.2,15.21,15.19,15.2,119000.0,10.6096,10.6166,10.6026,10.6096,119000.0
2011-10-28 13:05:00,15.19,15.22,15.19,15.22,157400.0,10.6026,10.6235,10.6026,10.6235,157400.0
2011-10-28 13:10:00,15.22,15.28,15.22,15.27,184700.0,10.6235,10.6654,10.6235,10.6584,184700.0
2011-10-28 13:15:00,15.27,15.27,15.23,15.24,126500.0,10.6584,10.6584,10.6305,10.6375,126500.0
2011-10-28 13:20:00,15.24,15.27,15.23,15.26,112700.0,10.6375,10.6584,10.6305,10.6515,112700.0
2011-10-28 13:25:00,15.25,15.29,15.23,15.24,247400.0,10.6445,10.6724,10.6305,10.6375,247400.0
2011-10-28 13:30:00,15.24,15.25,15.22,15.23,154700.0,10.6375,10.6445,10.6235,10.6305,154700.0
2011-10-28 13:35:00,15.24,15.25,15.23,15.24,169700.0,10.6375,10.6445,10.6305,10.6375,169700.0
2011-10-28 13:40:00,15.24,15.25,15.21,15.23,131900.0,10.6375,10.6445,10.6166,10.6305,131900.0
2011-10-28 13:45:00,15.22,15.23,15.19,15.2,145500.0,10.6235,10.6305,10.6026,10.6096,145500.0
2011-10-28 13:50:00,15.19,15.22,15.19,15.21,115500.0,10.6026,10.6235,10.6026,10.6166,115500.0
2011-10-28 13:55:00,15.21,15.23,15.2,15.21,189200.0,10.6166,10.6305,10.6096,10.6166,189200.0
2011-10-28 14:00:00,15.22,15.22,15.2,15.2,96100.0,10.6235,10.6235,10.6096,10.6096,96100.0
2011-10-28 14:05:00,15.19,15.2,15.15,15.19,139700.0,10.6026,10.6096,10.5747,10.6026,139700.0
2011-10-28 14:10:00,15.19,15.2,15.17,15.2,253100.0,10.6026,10.6096,10.5886,10.6096,253100.0
2011-10-28 14:15:00,15.19,15.2,15.14,15.16,143700.0,10.6026,10.6096,10.5677,10.5817,143700.0
2011-10-28 14:20:00,15.16,15.2,15.15,15.2,114300.0,10.5817,10.6096,10.5747,10.6096,114300.0
2011-10-28 14:25:00,15.2,15.23,15.19,15.23,84300.0,10.6096,10.6305,10.6026,10.6305,84300.0
2011-10-28 14:30:00,15.23,15.27,15.23,15.27,155600.0,10.6305,10.6584,10.6305,10.6584,155600.0
2011-10-28 14:35:00,15.27,15.27,15.24,15.25,108300.0,10.6584,10.6584,10.6375,10.6445,108300.0
2011-10-28 14:40:00,15.25,15.31,15.25,15.3,170000.0,10.6445,10.6864,10.6445,10.6794,170000.0
2011-10-28 14:45:00,15.3,15.3,15.23,15.24,206000.0,10.6794,10.6794,10.6305,10.6375,206000.0
2011-10-28 14:50:00,15.24,15.25,15.23,15.25,139300.0,10.6375,10.6445,10.6305,10.6445,139300.0
2011-10-28 14:55:00,15.24,15.25,15.22,15.24,87800.0,10.6375,10.6445,10.6235,10.6375,87800.0
2011-10-28 15:00:00,15.25,15.26,15.23,15.25,434500.0,10.6445,10.6515,10.6305,10.6445,434500.0
2011-10-28 15:05:00,15.25,15.27,15.24,15.25,235100.0,10.6445,10.6584,10.6375,10.6445,235100.0
2011-10-28 15:10:00,15.25,15.26,15.23,15.25,198300.0,10.6445,10.6515,10.6305,10.6445,198300.0
2011-10-28 15:15:00,15.25,15.26,15.18,15.19,533800.0,10.6445,10.6515,10.5956,10.6026,533800.0
2011-10-28 15:20:00,15.18,15.24,15.17,15.23,251900.0,10.5956,10.6375,10.5886,10.6305,251900.0
2011-10-28 15:25:00,15.23,15.3,15.22,15.29,286400.0,10.6305,10.6794,10.6235,10.6724,286400.0
2011-10-28 15:30:00,15.28,15.29,15.24,15.27,438400.0,10.6654,10.6724,10.6375,10.6584,438400.0
2011-10-28 15:35:00,15.27,15.3,15.24,15.27,388300.0,10.6584,10.6794,10.6375,10.6584,388300.0
2011-10-28 15:40:00,15.28,15.34,15.26,15.34,530100.0,10.6654,10.7073,10.6515,10.7073,530100.0
2011-10-28 15:45:00,15.34,15.34,15.29,15.31,642600.0,10.7073,10.7073,10.6724,10.6864,642600.0
2011-10-28 15:50:00,15.31,15.33,15.28,15.29,533400.0,10.6864,10.7003,10.6654,10.6724,533400.0
2011-10-28 15:55:00,15.3,15.32,15.28,15.3,968900.0,10.6794,10.6933,10.6654,10.6794,968900.0
2011-10-31 09:30:00,14.98,15.0,14.88,14.88,614500.0,10.456,10.47,10.3862,10.3862,614500.0
2011-10-31 09:35:00,14.88,14.91,14.81,14.9,326700.0,10.3862,10.4072,10.3374,10.4002,326700.0
2011-10-31 09:40:00,14.91,14.95,14.89,14.92,214200.0,10.4072,10.4351,10.3932,10.4141,214200.0
2011-10-31 09:45:00,14.92,14.92,14.86,14.9,195500.0,10.4141,10.4141,10.3723,10.4002,195500.0
2011-10-31 09:50:00,14.89,14.96,14.88,14.93,247400.0,10.3932,10.4421,10.3862,10.4211,247400.0
2011-10-31 09:55:00,14.92,14.93,14.8,14.85,288500.0,10.4141,10.4211,10.3304,10.3653,288500.0
2011-10-31 10:00:00,14.85,14.85,14.78,14.8,233600.0,10.3653,10.3653,10.3164,10.3304,233600.0
2011-10-31 10:05:00,14.8,14.8,14.75,14.75,373800.0,10.3304,10.3304,10.2955,10.2955,373800.0
2011-10-31 10:10:00,14.76,14.78,14.67,14.69,534200.0,10.3025,10.3164,10.2396,10.2536,534200.0
2011-10-31 10:15:00,14.69,14.74,14.67,14.71,359300.0,10.2536,10.2885,10.2396,10.2676,359300.0
2011-10-31 10:20:00,14.71,14.72,14.7,14.7,129600.0,10.2676,10.2745,10.2606,10.2606,129600.0
2011-10-31 10:25:00,14.7,14.72,14.68,14.69,207800.0,10.2606,10.2745,10.2466,10.2536,207800.0
2011-10-31 10:30:00,14.68,14.78,14.68,14.77,212400.0,10.2466,10.3164,10.2466,10.3094,212400.0
2011-10-31 10:35:00,14.77,14.79,14.75,14.79,147800.0,10.3094,10.3234,10.2955,10.3234,147800.0
2011-10-31 10:40:00,14.79,14.81,14.76,14.77,202800.0,10.3234,10.3374,10.3025,10.3094,202800.0
2011-10-31 10:45:00,14.76,14.78,14.74,14.75,138700.0,10.3025,10.3164,10.2885,10.2955,138700.0
2011-10-31 10:50:00,14.75,14.78,14.68,14.68,294800.0,10.2955,10.3164,10.2466,10.2466,294800.0
2011-10-31 10:55:00,14.69,14.69,14.67,14.69,211200.0,10.2536,10.2536,10.2396,10.2536,211200.0
2011-10-31 11:00:00,14.69,14.7,14.61,14.61,732700.0,10.2536,10.2606,10.1978,10.1978,732700.0
2011-10-31 11:05:00,14.62,14.64,14.6,14.62,313700.0,10.2047,10.2187,10.1908,10.2047,313700.0
2011-10-31 11:10:00,14.63,14.63,14.57,14.59,319100.0,10.2117,10.2117,10.1698,10.1838,319100.0
2011-10-31 11:15:00,14.6,14.61,14.52,14.55,481500.0,10.1908,10.1978,10.1349,10.1559,481500.0
2011-10-31 11:20:00,14.55,14.61,14.54,14.6,187200.0,10.1559,10.1978,10.1489,10.1908,187200.0
2011-10-31 11:25:00,14.6,14.61,14.56,14.59,197500.0,10.1908,10.1978,10.1629,10.1838,197500.0
2011-10-31 11:30:00,14.59,14.61,14.57,14.57,230900.0,10.1838,10.1978,10.1698,10.1698,230900.0
2011-10-31 11:35:00,14.58,14.59,14.55,14.55,218300.0,10.1768,10.1838,10.1559,10.1559,218300.0
2011-10-31 11:40:00,14.56,14.57,14.54,14.55,254800.0,10.1629,10.1698,10.1489,10.1559,254800.0
2011-10-31 11:45:00,14.54,14.6,14.54,14.59,274000.0,10.1489,10.1908,10.1489,10.1838,274000.0
2011-10-31 11:50:00,14.59,14.6,14.58,14.59,184100.0,10.1838,10.1908,10.1768,10.1838,184100.0
2011-10-31 11:55:00,14.59,14.61,14.58,14.61,131600.0,10.1838,10.1978,10.1768,10.1978,131600.0
2011-10-31 12:00:00,14.6,14.63,14.6,14.62,159900.0,10.1908,10.2117,10.1908,10.2047,159900.0
2011-10-31 12:05:00,14.62,14.63,14.58,14.6,280700.0,10.2047,10.2117,10.1768,10.1908,280700.0
2011-10-31 12:10:00,14.6,14.64,14.59,14.63,261300.0,10.1908,10.2187,10.1838,10.2117,261300.0
2011-10-31 12:15:00,14.64,14.64,14.59,14.6,326500.0,10.2187,10.2187,10.1838,10.1908,326500.0
2011-10-31 12:20:00,14.59,14.61,14.58,14.59,138700.0,10.1838,10.1978,10.1768,10.1838,138700.0
2011-10-31 12:25:00,14.58,14.59,14.56,14.58,128300.0,10.1768,10.1838,10.1629,10.1768,128300.0
2011-10-31 12:30:00,14.57,14.61,14.57,14.59,113400.0,10.1698,10.1978,10.1698,10.1838,113400.0
2011-10-31 12:35:00,14.59,14.61,14.59,14.6,166400.0,10.1838,10.1978,10.1838,10.1908,166400.0
2011-10-31 12:40:00,14.6,14.61,14.58,14.59,265900.0,10.1908,10.1978,10.1768,10.1838,265900.0
2011-10-31 12:45:00,14.6,14.61,14.57,14.59,182400.0,10.1908,10.1978,10.1698,10.1838,182400.0
2011-10-31 12:50:00,14.59,14.66,14.59,14.64,214200.0,10.1838,10.2327,10.1838,10.2187,214200.0
2011-10-31 12:55:00,14.64,14.69,14.63,14.68,144700.0,10.2187,10.2536,10.2117,10.2466,144700.0
2011-10-31 13:00:00,14.68,14.72,14.66,14.72,253400.0,10.2466,10.2745,10.2327,10.2745,253400.0
2011-10-31 13:05:00,14.72,14.73,14.71,14.73,93900.0,10.2745,10.2815,10.2676,10.2815,93900.0
2011-10-31 13:10:00,14.73,14.73,14.65,14.66,247600.0,10.2815,10.2815,10.2257,10.2327,247600.0
2011-10-31 13:15:00,14.66,14.67,14.6,14.61,219500.0,10.2327,10.2396,10.1908,10.1978,219500.0
2011-10-31 13:20:00,14.61,14.63,14.6,14.6,156000.0,10.1978,10.2117,10.1908,10.1908,156000.0
2011-10-31 13:25:00,14.6,14.62,14.6,14.62,94500.0,10.1908,10.2047,10.1908,10.2047,94500.0
2011-10-31 13:30:00,14.62,14.64,14.6,14.63,240400.0,10.2047,10.2187,10.1908,10.2117,240400.0
2011-10-31 13:35:00,14.62,14.66,14.62,14.65,347100.0,10.2047,10.2327,10.2047,10.2257,347100.0
2011-10-31 13:40:00,14.66,14.68,14.65,14.66,238000.0,10.2327,10.2466,10.2257,10.2327,238000.0
2011-10-31 13:45:00,14.66,14.69,14.63,14.65,323700.0,10.2327,10.2536,10.2117,10.2257,323700.0
2011-10-31 13:50:00,14.64,14.69,14.64,14.68,222800.0,10.2187,10.2536,10.2187,10.2466,222800.0
2011-10-31 13:55:00,14.68,14.68,14.65,14.67,280700.0,10.2466,10.2466,10.2257,10.2396,280700.0
2011-10-31 14:00:00,14.66,14.69,14.65,14.66,170600.0,10.2327,10.2536,10.2257,10.2327,170600.0
2011-10-31 14:05:00,14.67,14.67,14.61,14.63,170700.0,10.2396,10.2396,10.1978,10.2117,170700.0
2011-10-31 14:10:00,14.63,14.63,14.6,14.61,162100.0,10.2117,10.2117,10.1908,10.1978,162100.0
2011-10-31 14:15:00,14.61,14.63,14.6,14.61,264200.0,10.1978,10.2117,10.1908,10.1978,264200.0
2011-10-31 14:20:00,14.62,14.65,14.61,14.61,109200.0,10.2047,10.2257,10.1978,10.1978,109200.0
2011-10-31 14:25:00,14.61,14.61,14.6,14.61,307100.0,10.1978,10.1978,10.1908,10.1978,307100.0
2011-10-31 14:30:00,14.61,14.65,14.6,14.62,321300.0,10.1978,10.2257,10.1908,10.2047,321300.0
2011-10-31 14:35:00,14.62,14.62,14.59,14.61,402900.0,10.2047,10.2047,10.1838,10.1978,402900.0
2011-10-31 14:40:00,14.61,14.62,14.6,14.61,127600.0,10.1978,10.2047,10.1908,10.1978,127600.0
2011-10-31 14:45:00,14.61,14.62,14.58,14.59,263000.0,10.1978,10.2047,10.1768,10.1838,263000.0
2011-10-31 14:50:00,14.59,14.62,14.59,14.6,393400.0,10.1838,10.2047,10.1838,10.1908,393400.0
2011-10-31 14:55:00,14.61,14.62,14.59,14.6,244400.0,10.1978,10.2047,10.1838,10.1908,244400.0
2011-10-31 15:00:00,14.6,14.6,14.54,14.54,781200.0,10.1908,10.1908,10.1489,10.1489,781200.0
2011-10-31 15:05:00,14.54,14.55,14.5,14.52,638100.0,10.1489,10.1559,10.121,10.1349,638100.0
2011-10-31 15:10:00,14.52,14.54,14.51,14.52,203200.0,10.1349,10.1489,10.128,10.1349,203200.0
2011-10-31 15:15:00,14.52,14.52,14.48,14.5,669800.0,10.1349,10.1349,10.107,10.121,669800.0
2011-10-31 15:20:00,14.5,14.54,14.49,14.53,494600.0,10.121,10.1489,10.114,10.1419,494600.0
2011-10-31 15:25:00,14.54,14.55,14.49,14.5,359600.0,10.1489,10.1559,10.114,10.121,359600.0
2011-10-31 15:30:00,14.49,14.5,14.45,14.45,797700.0,10.114,10.121,10.0861,10.0861,797700.0
2011-10-31 15:35:00,14.46,14.46,14.42,14.43,665000.0,10.0931,10.0931,10.0651,10.0721,665000.0
2011-10-31 15:40:00,14.42,14.43,14.35,14.36,1218200.0,10.0651,10.0721,10.0163,10.0233,1218200.0
2011-10-31 15:45:00,14.36,14.41,14.31,14.4,1240500.0,10.0233,10.0582,9.9884,10.0512,1240500.0
2011-10-31 15:50:00,14.41,14.45,14.38,14.42,1009700.0,10.0582,10.0861,10.0372,10.0651,1009700.0
2011-10-31 15:55:00,14.43,14.43,14.29,14.3,2908700.0,10.0721,10.0721,9.9744,9.9814,2908700.0
2011-11-01 09:30:00,13.93,14.0,13.76,13.79,1166400.0,9.7231,9.772,9.6045,9.6254,1166400.0
2011-11-01 09:35:00,13.79,13.8,13.72,13.72,594000.0,9.6254,9.6324,9.5765,9.5765,594000.0
2011-11-01 09:40:00,13.73,13.78,13.71,13.77,633600.0,9.5835,9.6184,9.5696,9.6114,633600.0
2011-11-01 09:45:00,13.78,13.86,13.76,13.77,469700.0,9.6184,9.6743,9.6045,9.6114,469700.0
2011-11-01 09:50:00,13.78,13.86,13.76,13.85,381300.0,9.6184,9.6743,9.6045,9.6673,381300.0
2011-11-01 09:55:00,13.84,13.85,13.79,13.84,470100.0,9.6603,9.6673,9.6254,9.6603,470100.0
2011-11-01 10:00:00,13.83,13.85,13.75,13.84,512900.0,9.6533,9.6673,9.5975,9.6603,512900.0
2011-11-01 10:05:00,13.84,13.86,13.8,13.86,278600.0,9.6603,9.6743,9.6324,9.6743,278600.0
2011-11-01 10:10:00,13.87,13.96,13.85,13.95,339100.0,9.6812,9.7441,9.6673,9.7371,339100.0
2011-11-01 10:15:00,13.94,13.96,13.92,13.95,272100.0,9.7301,9.7441,9.7161,9.7371,272100.0
2011-11-01 10:20:00,13.95,13.95,13.9,13.95,202400.0,9.7371,9.7371,9.7022,9.7371,202400.0
2011-11-01 10:25:00,13.94,14.03,13.93,13.99,289800.0,9.7301,9.7929,9.7231,9.765,289800.0
2011-11-01 10:30:00,13.99,14.01,13.96,14.0,296200.0,9.765,9.779,9.7441,9.772,296200.0
2011-11-01 10:35:00,13.99,14.03,13.97,13.98,310200.0,9.765,9.7929,9.751,9.758,310200.0
2011-11-01 10:40:00,13.98,14.03,13.97,14.0,304300.0,9.758,9.7929,9.751,9.772,304300.0
2011-11-01 10:45:00,14.01,14.02,13.99,14.0,618900.0,9.779,9.7859,9.765,9.772,618900.0
2011-11-01 10:50:00,14.01,14.09,14.0,14.03,290200.0,9.779,9.8348,9.772,9.7929,290200.0
2011-11-01 10:55:00,14.03,14.08,14.01,14.05,242700.0,9.7929,9.8278,9.779,9.8069,242700.0
2011-11-01 11:00:00,14.04,14.07,14.0,14.0,196100.0,9.7999,9.8208,9.772,9.772,196100.0
2011-11-01 11:05:00,14.01,14.01,13.98,13.99,205600.0,9.779,9.779,9.758,9.765,205600.0
2011-11-01 11:10:00,13.99,14.01,13.97,13.99,199500.0,9.765,9.779,9.751,9.765,199500.0
2011-11-01 11:15:00,13.99,14.02,13.97,14.0,248000.0,9.765,9.7859,9.751,9.772,248000.0
2011-11-01 11:20:00,14.01,14.01,13.98,13.99,139300.0,9.779,9.779,9.758,9.765,139300.0
2011-11-01 11:25:00,13.99,14.02,13.96,13.97,221900.0,9.765,9.7859,9.7441,9.751,221900.0
2011-11-01 11:30:00,13.96,13.97,13.91,13.93,256900.0,9.7441,9.751,9.7092,9.7231,256900.0
2011-11-01 11:35:00,13.93,13.93,13.9,13.9,272400.0,9.7231,9.7231,9.7022,9.7022,272400.0
2011-11-01 11:40:00,13.91,13.92,13.86,13.86,288100.0,9.7092,9.7161,9.6743,9.6743,288100.0
2011-11-01 11:45:00,13.86,13.94,13.86,13.92,445400.0,9.6743,9.7301,9.6743,9.7161,445400.0
2011-11-01 11:50:00,13.92,13.93,13.88,13.91,431200.0,9.7161,9.7231,9.6882,9.7092,431200.0
2011-11-01 11:55:00,13.91,13.94,13.91,13.93,115400.0,9.7092,9.7301,9.7092,9.7231,115400.0
2011-11-01 12:00:00,13.93,13.94,13.85,13.89,220900.0,9.7231,9.7301,9.6673,9.6952,220900.0
2011-11-01 12:05:00,13.88,13.91,13.87,13.89,257800.0,9.6882,9.7092,9.6812,9.6952,257800.0
2011-11-01 12:10:00,13.9,13.91,13.88,13.88,308200.0,9.7022,9.7092,9.6882,9.6882,308200.0
2011-11-01 12:15:00,13.88,13.88,13.85,13.85,271900.0,9.6882,9.6882,9.6673,9.6673,271900.0
2011-11-01 12:20:00,13.85,13.87,13.82,13.85,275700.0,9.6673,9.6812,9.6463,9.6673,275700.0
2011-11-01 12:25:00,13.85,13.86,13.82,13.85,198700.0,9.6673,9.6743,9.6463,9.6673,198700.0
2011-11-01 12:30:00,13.85,13.87,13.83,13.85,207700.0,9.6673,9.6812,9.6533,9.6673,207700.0
2011-11-01 12:35:00,13.85,13.89,13.85,13.87,164300.0,9.6673,9.6952,9.6673,9.6812,164300.0
2011-11-01 12:40:00,13.88,13.89,13.83,13.84,213600.0,9.6882,9.6952,9.6533,9.6603,213600.0
2011-11-01 12:45:00,13.84,13.86,13.81,13.82,179300.0,9.6603,9.6743,9.6394,9.6463,179300.0
2011-11-01 12:50:00,13.82,13.85,13.81,13.82,229600.0,9.6463,9.6673,9.6394,9.6463,229600.0
2011-11-01 12:55:00,13.83,13.87,13.82,13.84,129400.0,9.6533,9.6812,9.6463,9.6603,129400.0
2011-11-01 13:00:00,13.83,13.84,13.8,13.82,171800.0,9.6533,9.6603,9.6324,9.6463,171800.0
2011-11-01 13:05:00,13.83,13.86,13.8,13.81,500000.0,9.6533,9.6743,9.6324,9.6394,500000.0
2011-11-01 13:10:00,13.8,13.84,13.79,13.82,124600.0,9.6324,9.6603,9.6254,9.6463,124600.0
2011-11-01 13:15:00,13.81,13.84,13.8,13.82,172300.0,9.6394,9.6603,9.6324,9.6463,172300.0
2011-11-01 13:20:00,13.81,13.82,13.79,13.8,383800.0,9.6394,9.6463,9.6254,9.6324,383800.0
2011-11-01 13:25:00,13.8,13.94,13.79,13.92,429600.0,9.6324,9.7301,9.6254,9.7161,429600.0
2011-11-01 13:30:00,13.92,14.02,13.9,13.95,509500.0,9.7161,9.7859,9.7022,9.7371,509500.0
2011-11-01 13:35:00,13.96,13.97,13.87,13.87,655100.0,9.7441,9.751,9.6812,9.6812,655100.0
2011-11-01 13:40:00,13.87,13.92,13.83,13.91,299200.0,9.6812,9.7161,9.6533,9.7092,299200.0
2011-11-01 13:45:00,13.92,13.96,13.9,13.92,424300.0,9.7161,9.7441,9.7022,9.7161,424300.0
2011-11-01 13:50:00,13.91,13.95,13.85,13.87,381900.0,9.7092,9.7371,9.6673,9.6812,381900.0
2011-11-01 13:55:00,13.87,13.88,13.81,13.85,163700.0,9.6812,9.6882,9.6394,9.6673,163700.0
2011-11-01 14:00:00,13.84,13.89,13.82,13.88,242000.0,9.6603,9.6952,9.6463,9.6882,242000.0
2011-11-01 14:05:00,13.88,13.94,13.86,13.92,303200.0,9.6882,9.7301,9.6743,9.7161,303200.0
2011-11-01 14:10:00,13.91,13.94,13.89,13.94,420700.0,9.7092,9.7301,9.6952,9.7301,420700.0
2011-11-01 14:15:00,13.94,13.96,13.91,13.93,246900.0,9.7301,9.7441,9.7092,9.7231,246900.0
2011-11-01 14:20:00,13.93,14.02,13.92,14.01,237500.0,9.7231,9.7859,9.7161,9.779,237500.0
2011-11-01 14:25:00,14.01,14.02,13.98,13.99,235500.0,9.779,9.7859,9.758,9.765,235500.0
2011-11-01 14:30:00,13.99,14.03,13.97,14.01,203400.0,9.765,9.7929,9.751,9.779,203400.0
2011-11-01 14:35:00,14.01,14.01,13.96,13.96,184400.0,9.779,9.779,9.7441,9.7441,184400.0
2011-11-01 14:40:00,13.96,14.02,13.95,14.01,191100.0,9.7441,9.7859,9.7371,9.779,191100.0
2011-11-01 14:45:00,14.01,14.04,13.99,14.01,320300.0,9.779,9.7999,9.765,9.779,320300.0
2011-11-01 14:50:00,14.0,14.03,13.95,13.96,569500.0,9.772,9.7929,9.7371,9.7441,569500.0
2011-11-01 14:55:00,13.96,13.98,13.95,13.96,143900.0,9.7441,9.758,9.7371,9.7441,143900.0
2011-11-01 15:00:00,13.96,13.98,13.88,13.9,311100.0,9.7441,9.758,9.6882,9.7022,311100.0
2011-11-01 15:05:00,13.9,13.92,13.87,13.92,443300.0,9.7022,9.7161,9.6812,9.7161,443300.0
2011-11-01 15:10:00,13.92,13.96,13.9,13.96,203500.0,9.7161,9.7441,9.7022,9.7441,203500.0
2011-11-01 15:15:00,13.96,13.96,13.9,13.96,327100.0,9.7441,9.7441,9.7022,9.7441,327100.0
2011-11-01 15:20:00,13.96,13.99,13.88,13.9,415900.0,9.7441,9.765,9.6882,9.7022,415900.0
2011-11-01 15:25:00,13.91,13.98,13.9,13.97,244800.0,9.7092,9.758,9.7022,9.751,244800.0
2011-11-01 15:30:00,13.97,14.04,13.96,14.0,396400.0,9.751,9.7999,9.7441,9.772,396400.0
2011-11-01 15:35:00,14.0,14.07,13.99,14.04,412300.0,9.772,9.8208,9.765,9.7999,412300.0
2011-11-01 15:40:00,14.04,14.05,13.94,13.96,638100.0,9.7999,9.8069,9.7301,9.7441,638100.0
2011-11-01 15:45:00,13.96,13.96,13.86,13.92,1353400.0,9.7441,9.7441,9.6743,9.7161,1353400.0
2011-11-01 15:50:00,13.92,13.92,13.84,13.88,1345700.0,9.7161,9.7161,9.6603,9.6882,1345700.0
2011-11-01 15:55:00,13.88,13.92,13.86,13.9,1659700.0,9.6882,9.7161,9.6743,9.7022,1659700.0
2011-11-02 09:30:00,14.12,14.29,14.07,14.17,584000.0,9.8557,9.9744,9.8208,9.8906,584000.0
2011-11-02 09:35:00,14.17,14.17,14.01,14.02,413200.0,9.8906,9.8906,9.779,9.7859,413200.0
2011-11-02 09:40:00,14.02,14.1,14.01,14.08,362500.0,9.7859,9.8418,9.779,9.8278,362500.0
2011-11-02 09:45:00,14.08,14.09,14.04,14.05,327300.0,9.8278,9.8348,9.7999,9.8069,327300.0
2011-11-02 09:50:00,14.05,14.06,14.02,14.06,386900.0,9.8069,9.8139,9.7859,9.8139,386900.0
2011-11-02 09:55:00,14.06,14.08,14.05,14.07,442900.0,9.8139,9.8278,9.8069,9.8208,442900.0
2011-11-02 10:00:00,14.07,14.08,14.0,14.01,325300.0,9.8208,9.8278,9.772,9.779,325300.0
2011-11-02 10:05:00,14.01,14.03,13.98,14.01,433100.0,9.779,9.7929,9.758,9.779,433100.0
2011-11-02 10:10:00,14.01,14.02,13.98,13.98,290100.0,9.779,9.7859,9.758,9.758,290100.0
2011-11-02 10:15:00,13.99,14.1,13.99,14.09,345000.0,9.765,9.8418,9.765,9.8348,345000.0
2011-11-02 10:20:00,14.08,14.09,14.04,14.04,278100.0,9.8278,9.8348,9.7999,9.7999,278100.0
2011-11-02 10:25:00,14.04,14.16,14.04,14.16,563100.0,9.7999,9.8837,9.7999,9.8837,563100.0
2011-11-02 10:30:00,14.16,14.17,14.12,14.15,376100.0,9.8837,9.8906,9.8557,9.8767,376100.0
2011-11-02 10:35:00,14.15,14.15,14.11,14.15,140300.0,9.8767,9.8767,9.8488,9.8767,140300.0
2011-11-02 10:40:00,14.15,14.15,14.1,14.11,206900.0,9.8767,9.8767,9.8418,9.8488,206900.0
2011-11-02 10:45:00,14.12,14.15,14.08,14.15,201800.0,9.8557,9.8767,9.8278,9.8767,201800.0
2011-11-02 10:50:00,14.14,14.18,14.14,14.17,294000.0,9.8697,9.8976,9.8697,9.8906,294000.0
2011-11-02 10:55:00,14.17,14.18,14.16,14.17,111300.0,9.8906,9.8976,9.8837,9.8906,111300.0
2011-11-02 11:00:00,14.17,14.19,14.14,14.15,170500.0,9.8906,9.9046,9.8697,9.8767,170500.0
2011-11-02 11:05:00,14.15,14.21,14.14,14.2,279000.0,9.8767,9.9186,9.8697,9.9116,279000.0
2011-11-02 11:10:00,14.2,14.2,14.14,14.14,153800.0,9.9116,9.9116,9.8697,9.8697,153800.0
2011-11-02 11:15:00,14.13,14.18,14.13,14.18,273700.0,9.8627,9.8976,9.8627,9.8976,273700.0
2011-11-02 11:20:00,14.18,14.18,14.11,14.15,226200.0,9.8976,9.8976,9.8488,9.8767,226200.0
2011-11-02 11:25:00,14.15,14.15,14.07,14.12,198900.0,9.8767,9.8767,9.8208,9.8557,198900.0
2011-11-02 11:30:00,14.12,14.19,14.12,14.17,110900.0,9.8557,9.9046,9.8557,9.8906,110900.0
2011-11-02 11:35:00,14.17,14.19,14.16,14.19,195500.0,9.8906,9.9046,9.8837,9.9046,195500.0
2011-11-02 11:40:00,14.19,14.24,14.18,14.21,246400.0,9.9046,9.9395,9.8976,9.9186,246400.0
2011-11-02 11:45:00,14.21,14.22,14.18,14.2,270600.0,9.9186,9.9255,9.8976,9.9116,270600.0
2011-11-02 11:50:00,14.2,14.21,14.17,14.2,148200.0,9.9116,9.9186,9.8906,9.9116,148200.0
2011-11-02 11:55:00,14.2,14.2,14.14,14.17,162100.0,9.9116,9.9116,9.8697,9.8906,162100.0
2011-11-02 12:00:00,14.17,14.19,14.16,14.19,95100.0,9.8906,9.9046,9.8837,9.9046,95100.0
2011-11-02 12:05:00,14.19,14.21,14.18,14.2,66400.0,9.9046,9.9186,9.8976,9.9116,66400.0
2011-11-02 12:10:00,14.2,14.21,14.2,14.2,46000.0,9.9116,9.9186,9.9116,9.9116,46000.0
2011-11-02 12:15:00,14.21,14.21,14.15,14.16,133300.0,9.9186,9.9186,9.8767,9.8837,133300.0
2011-11-02 12:20:00,14.16,14.17,14.11,14.14,145400.0,9.8837,9.8906,9.8488,9.8697,145400.0
2011-11-02 12:25:00,14.14,14.18,14.14,14.17,103600.0,9.8697,9.8976,9.8697,9.8906,103600.0
2011-11-02 12:30:00,14.17,14.19,14.11,14.11,193700.0,9.8906,9.9046,9.8488,9.8488,193700.0
2011-11-02 12:35:00,14.12,14.16,14.1,14.15,205700.0,9.8557,9.8837,9.8418,9.8767,205700.0
2011-11-02 12:40:00,14.16,14.19,14.12,14.14,118100.0,9.8837,9.9046,9.8557,9.8697,118100.0
2011-11-02 12:45:00,14.13,14.15,14.1,14.1,85000.0,9.8627,9.8767,9.8418,9.8418,85000.0
2011-11-02 12:50:00,14.11,14.11,14.08,14.1,99600.0,9.8488,9.8488,9.8278,9.8418,99600.0
2011-11-02 12:55:00,14.1,14.11,14.01,14.03,204300.0,9.8418,9.8488,9.779,9.7929,204300.0
2011-11-02 13:00:00,14.02,14.04,13.98,14.02,257500.0,9.7859,9.7999,9.758,9.7859,257500.0
2011-11-02 13:05:00,14.02,14.06,14.0,14.02,221800.0,9.7859,9.8139,9.772,9.7859,221800.0
2011-11-02 13:10:00,14.02,14.04,14.0,14.03,174700.0,9.7859,9.7999,9.772,9.7929,174700.0
2011-11-02 13:15:00,14.03,14.03,14.0,14.01,87100.0,9.7929,9.7929,9.772,9.779,87100.0
2011-11-02 13:20:00,14.0,14.01,13.96,13.98,231300.0,9.772,9.779,9.7441,9.758,231300.0
2011-11-02 13:25:00,13.98,14.0,13.94,13.99,244300.0,9.758,9.772,9.7301,9.765,244300.0
2011-11-02 13:30:00,13.98,14.01,13.97,14.0,135600.0,9.758,9.779,9.751,9.772,135600.0
2011-11-02 13:35:00,14.0,14.01,13.99,13.99,69900.0,9.772,9.779,9.765,9.765,69900.0
2011-11-02 13:40:00,13.99,14.0,13.97,14.0,152700.0,9.765,9.772,9.751,9.772,152700.0
2011-11-02 13:45:00,14.0,14.01,13.98,13.99,259100.0,9.772,9.779,9.758,9.765,259100.0
2011-11-02 13:50:00,14.0,14.0,13.97,13.98,127800.0,9.772,9.772,9.751,9.758,127800.0
2011-11-02 13:55:00,13.98,14.0,13.96,13.98,183200.0,9.758,9.772,9.7441,9.758,183200.0
2011-11-02 14:00:00,13.98,13.99,13.92,13.96,379500.0,9.758,9.765,9.7161,9.7441,379500.0
2011-11-02 14:05:00,13.96,13.99,13.95,13.96,297500.0,9.7441,9.765,9.7371,9.7441,297500.0
2011-11-02 14:10:00,13.95,13.96,13.91,13.95,209700.0,9.7371,9.7441,9.7092,9.7371,209700.0
2011-11-02 14:15:00,13.93,13.97,13.91,13.94,156800.0,9.7231,9.751,9.7092,9.7301,156800.0
2011-11-02 14:20:00,13.94,13.98,13.94,13.94,158200.0,9.7301,9.758,9.7301,9.7301,158200.0
2011-11-02 14:25:00,13.94,13.96,13.94,13.95,121400.0,9.7301,9.7441,9.7301,9.7371,121400.0
2011-11-02 14:30:00,13.95,13.99,13.94,13.99,278500.0,9.7371,9.765,9.7301,9.765,278500.0
2011-11-02 14:35:00,13.99,14.02,13.98,13.99,260100.0,9.765,9.7859,9.758,9.765,260100.0
2011-11-02 14:40:00,13.99,13.99,13.92,13.94,229300.0,9.765,9.765,9.7161,9.7301,229300.0
2011-11-02 14:45:00,13.93,14.0,13.93,13.99,234900.0,9.7231,9.772,9.7231,9.765,234900.0
2011-11-02 14:50:00,13.98,14.01,13.97,13.99,277400.0,9.758,9.779,9.751,9.765,277400.0
2011-11-02 14:55:00,13.99,14.02,13.97,13.99,376800.0,9.765,9.7859,9.751,9.765,376800.0
2011-11-02 15:00:00,13.99,14.0,13.96,13.96,267600.0,9.765,9.772,9.7441,9.7441,267600.0
2011-11-02 15:05:00,13.97,14.05,13.96,14.02,272700.0,9.751,9.8069,9.7441,9.7859,272700.0
2011-11-02 15:10:00,14.02,14.03,14.0,14.02,358000.0,9.7859,9.7929,9.772,9.7859,358000.0
2011-11-02 15:15:00,14.01,14.02,13.99,14.02,238200.0,9.779,9.7859,9.765,9.7859,238200.0
2011-11-02 15:20:00,14.02,14.06,14.01,14.05,608200.0,9.7859,9.8139,9.779,9.8069,608200.0
2011-11-02 15:25:00,14.04,14.07,13.98,14.0,446900.0,9.7999,9.8208,9.758,9.772,446900.0
2011-11-02 15:30:00,14.0,14.04,13.96,14.0,381700.0,9.772,9.7999,9.7441,9.772,381700.0
2011-11-02 15:35:00,14.0,14.01,13.98,14.0,397600.0,9.772,9.779,9.758,9.772,397600.0
2011-11-02 15:40:00,14.0,14.01,13.93,13.96,627700.0,9.772,9.779,9.7231,9.7441,627700.0
2011-11-02 15:45:00,13.96,13.99,13.92,13.97,518400.0,9.7441,9.765,9.7161,9.751,518400.0
2011-11-02 15:50:00,13.97,13.99,13.92,13.94,815000.0,9.751,9.765,9.7161,9.7301,815000.0
2011-11-02 15:55:00,13.94,13.96,13.91,13.94,1630300.0,9.7301,9.7441,9.7092,9.7301,1630300.0
2011-11-03 09:30:00,14.15,14.2,14.08,14.17,633300.0,9.8767,9.9116,9.8278,9.8906,633300.0
2011-11-03 09:35:00,14.17,14.18,14.13,14.16,196400.0,9.8906,9.8976,9.8627,9.8837,196400.0
2011-11-03 09:40:00,14.17,14.2,14.13,14.13,234200.0,9.8906,9.9116,9.8627,9.8627,234200.0
2011-11-03 09:45:00,14.13,14.14,14.02,14.04,227600.0,9.8627,9.8697,9.7859,9.7999,227600.0
2011-11-03 09:50:00,14.05,14.05,13.98,13.98,281200.0,9.8069,9.8069,9.758,9.758,281200.0
2011-11-03 09:55:00,13.98,14.01,13.96,13.98,323300.0,9.758,9.779,9.7441,9.758,323300.0
2011-11-03 10:00:00,13.99,13.99,13.88,13.89,268300.0,9.765,9.765,9.6882,9.6952,268300.0
2011-11-03 10:05:00,13.9,13.91,13.87,13.9,258300.0,9.7022,9.7092,9.6812,9.7022,258300.0
2011-11-03 10:10:00,13.89,13.99,13.89,13.99,289900.0,9.6952,9.765,9.6952,9.765,289900.0
2011-11-03 10:15:00,13.99,14.05,13.98,14.03,268500.0,9.765,9.8069,9.758,9.7929,268500.0
2011-11-03 10:20:00,14.03,14.04,14.0,14.02,354500.0,9.7929,9.7999,9.772,9.7859,354500.0
2011-11-03 10:25:00,14.02,14.12,14.0,14.12,466700.0,9.7859,9.8557,9.772,9.8557,466700.0
2011-11-03 10:30:00,14.12,14.16,14.11,14.13,300300.0,9.8557,9.8837,9.8488,9.8627,300300.0
2011-11-03 10:35:00,14.13,14.14,14.08,14.1,210800.0,9.8627,9.8697,9.8278,9.8418,210800.0
2011-11-03 10:40:00,14.09,14.2,14.09,14.19,222000.0,9.8348,9.9116,9.8348,9.9046,222000.0
2011-11-03 10:45:00,14.2,14.27,14.18,14.18,264100.0,9.9116,9.9604,9.8976,9.8976,264100.0
2011-11-03 10:50:00,14.18,14.19,14.1,14.12,432600.0,9.8976,9.9046,9.8418,9.8557,432600.0
2011-11-03 10:55:00,14.12,14.14,14.1,14.13,278900.0,9.8557,9.8697,9.8418,9.8627,278900.0
2011-11-03 11:00:00,14.12,14.19,14.12,14.14,203700.0,9.8557,9.9046,9.8557,9.8697,203700.0
2011-11-03 11:05:00,14.14,14.19,14.13,14.15,192500.0,9.8697,9.9046,9.8627,9.8767,192500.0
2011-11-03 11:10:00,14.15,14.23,14.14,14.19,319300.0,9.8767,9.9325,9.8697,9.9046,319300.0
2011-11-03 11:15:00,14.19,14.25,14.18,14.24,263500.0,9.9046,9.9465,9.8976,9.9395,263500.0
2011-11-03 11:20:00,14.24,14.3,14.24,14.29,441400.0,9.9395,9.9814,9.9395,9.9744,441400.0
2011-11-03 11:25:00,14.28,14.33,14.28,14.33,226900.0,9.9674,10.0023,9.9674,10.0023,226900.0
2011-11-03 11:30:00,14.33,14.35,14.27,14.31,253200.0,10.0023,10.0163,9.9604,9.9884,253200.0
2011-11-03 11:35:00,14.32,14.32,14.24,14.25,195500.0,9.9953,9.9953,9.9395,9.9465,195500.0
2011-11-03 11:40:00,14.25,14.25,14.23,14.24,78000.0,9.9465,9.9465,9.9325,9.9395,78000.0
2011-11-03 11:45:00,14.25,14.25,14.23,14.25,65500.0,9.9465,9.9465,9.9325,9.9465,65500.0
2011-11-03 11:50:00,14.25,14.27,14.24,14.27,277400.0,9.9465,9.9604,9.9395,9.9604,277400.0
2011-11-03 11:55:00,14.27,14.27,14.19,14.19,115600.0,9.9604,9.9604,9.9046,9.9046,115600.0
2011-11-03 12:00:00,14.19,14.2,14.16,14.17,179400.0,9.9046,9.9116,9.8837,9.8906,179400.0
2011-11-03 12:05:00,14.16,14.22,14.16,14.22,224100.0,9.8837,9.9255,9.8837,9.9255,224100.0
2011-11-03 12:10:00,14.22,14.29,14.22,14.25,237200.0,9.9255,9.9744,9.9255,9.9465,237200.0
2011-11-03 12:15:00,14.25,14.26,14.23,14.24,144100.0,9.9465,9.9535,9.9325,9.9395,144100.0
2011-11-03 12:20:00,14.23,14.26,14.23,14.26,73700.0,9.9325,9.9535,9.9325,9.9535,73700.0
2011-11-03 12:25:00,14.26,14.34,14.25,14.34,231500.0,9.9535,10.0093,9.9465,10.0093,231500.0
2011-11-03 12:30:00,14.33,14.35,14.32,14.32,109500.0,10.0023,10.0163,9.9953,9.9953,109500.0
2011-11-03 12:35:00,14.33,14.33,14.27,14.28,113500.0,10.0023,10.0023,9.9604,9.9674,113500.0
2011-11-03 12:40:00,14.28,14.29,14.24,14.26,118900.0,9.9674,9.9744,9.9395,9.9535,118900.0
2011-11-03 12:45:00,14.26,14.34,14.25,14.33,213000.0,9.9535,10.0093,9.9465,10.0023,213000.0
2011-11-03 12:50:00,14.33,14.34,14.3,14.31,85200.0,10.0023,10.0093,9.9814,9.9884,85200.0
2011-11-03 12:55:00,14.31,14.34,14.31,14.32,102900.0,9.9884,10.0093,9.9884,9.9953,102900.0
2011-11-03 13:00:00,14.33,14.34,14.3,14.3,72000.0,10.0023,10.0093,9.9814,9.9814,72000.0
2011-11-03 13:05:00,14.31,14.31,14.28,14.29,201700.0,9.9884,9.9884,9.9674,9.9744,201700.0
2011-11-03 13:10:00,14.3,14.34,14.29,14.32,175300.0,9.9814,10.0093,9.9744,9.9953,175300.0
2011-11-03 13:15:00,14.32,14.35,14.31,14.33,145500.0,9.9953,10.0163,9.9884,10.0023,145500.0
2011-11-03 13:20:00,14.34,14.34,14.31,14.34,65300.0,10.0093,10.0093,9.9884,10.0093,65300.0
2011-11-03 13:25:00,14.33,14.34,14.28,14.29,142500.0,10.0023,10.0093,9.9674,9.9744,142500.0
2011-11-03 13:30:00,14.29,14.32,14.23,14.24,468200.0,9.9744,9.9953,9.9325,9.9395,468200.0
2011-11-03 13:35:00,14.24,14.28,14.23,14.27,114100.0,9.9395,9.9674,9.9325,9.9604,114100.0
2011-11-03 13:40:00,14.27,14.3,14.26,14.27,117000.0,9.9604,9.9814,9.9535,9.9604,117000.0
2011-11-03 13:45:00,14.28,14.29,14.27,14.29,327700.0,9.9674,9.9744,9.9604,9.9744,327700.0
2011-11-03 13:50:00,14.29,14.31,14.27,14.29,280000.0,9.9744,9.9884,9.9604,9.9744,280000.0
2011-11-03 13:55:00,14.28,14.3,14.23,14.25,228200.0,9.9674,9.9814,9.9325,9.9465,228200.0
2011-11-03 14:00:00,14.25,14.26,14.23,14.26,256800.0,9.9465,9.9535,9.9325,9.9535,256800.0
2011-11-03 14:05:00,14.26,14.3,14.25,14.29,152600.0,9.9535,9.9814,9.9465,9.9744,152600.0
2011-11-03 14:10:00,14.29,14.3,14.27,14.29,176900.0,9.9744,9.9814,9.9604,9.9744,176900.0
2011-11-03 14:15:00,14.29,14.31,14.24,14.25,256800.0,9.9744,9.9884,9.9395,9.9465,256800.0
2011-11-03 14:20:00,14.25,14.26,14.24,14.25,85800.0,9.9465,9.9535,9.9395,9.9465,85800.0
2011-11-03 14:25:00,14.25,14.26,14.21,14.22,308400.0,9.9465,9.9535,9.9186,9.9255,308400.0
2011-11-03 14:30:00,14.22,14.25,14.21,14.24,154900.0,9.9255,9.9465,9.9186,9.9395,154900.0
2011-11-03 14:35:00,14.24,14.25,14.23,14.25,160700.0,9.9395,9.9465,9.9325,9.9465,160700.0
2011-11-03 14:40:00,14.25,14.25,14.2,14.21,150500.0,9.9465,9.9465,9.9116,9.9186,150500.0
2011-11-03 14:45:00,14.21,14.21,14.19,14.19,152400.0,9.9186,9.9186,9.9046,9.9046,152400.0
2011-11-03 14:50:00,14.2,14.22,14.17,14.22,247400.0,9.9116,9.9255,9.8906,9.9255,247400.0
2011-11-03 14:55:00,14.22,14.23,14.2,14.23,159300.0,9.9255,9.9325,9.9116,9.9325,159300.0
2011-11-03 15:00:00,14.22,14.29,14.22,14.28,205800.0,9.9255,9.9744,9.9255,9.9674,205800.0
2011-11-03 15:05:00,14.28,14.29,14.25,14.27,277500.0,9.9674,9.9744,9.9465,9.9604,277500.0
2011-11-03 15:10:00,14.27,14.29,14.25,14.27,267800.0,9.9604,9.9744,9.9465,9.9604,267800.0
2011-11-03 15:15:00,14.27,14.29,14.25,14.28,236700.0,9.9604,9.9744,9.9465,9.9674,236700.0
2011-11-03 15:20:00,14.28,14.29,14.27,14.29,172400.0,9.9674,9.9744,9.9604,9.9744,172400.0
2011-11-03 15:25:00,14.29,14.34,14.29,14.33,365600.0,9.9744,10.0093,9.9744,10.0023,365600.0
2011-11-03 15:30:00,14.34,14.39,14.33,14.38,325100.0,10.0093,10.0442,10.0023,10.0372,325100.0
2011-11-03 15:35:00,14.39,14.4,14.36,14.36,244100.0,10.0442,10.0512,10.0233,10.0233,244100.0
2011-11-03 15:40:00,14.37,14.4,14.34,14.39,306700.0,10.0302,10.0512,10.0093,10.0442,306700.0
2011-11-03 15:45:00,14.38,14.4,14.35,14.4,267500.0,10.0372,10.0512,10.0163,10.0512,267500.0
2011-11-03 15:50:00,14.4,14.41,14.35,14.37,844200.0,10.0512,10.0582,10.0163,10.0302,844200.0
2011-11-03 15:55:00,14.37,14.41,14.35,14.35,751200.0,10.0302,10.0582,10.0163,10.0163,751200.0
2011-11-04 09:30:00,14.18,14.35,14.18,14.32,407700.0,9.8976,10.0163,9.8976,9.9953,407700.0
2011-11-04 09:35:00,14.32,14.32,14.26,14.26,184900.0,9.9953,9.9953,9.9535,9.9535,184900.0
2011-11-04 09:40:00,14.25,14.27,14.22,14.25,172500.0,9.9465,9.9604,9.9255,9.9465,172500.0
2011-11-04 09:45:00,14.25,14.34,14.25,14.27,169600.0,9.9465,10.0093,9.9465,9.9604,169600.0
2011-11-04 09:50:00,14.27,14.3,14.22,14.24,190100.0,9.9604,9.9814,9.9255,9.9395,190100.0
2011-11-04 09:55:00,14.23,14.29,14.17,14.18,319400.0,9.9325,9.9744,9.8906,9.8976,319400.0
2011-11-04 10:00:00,14.18,14.23,14.17,14.2,211800.0,9.8976,9.9325,9.8906,9.9116,211800.0
2011-11-04 10:05:00,14.2,14.21,14.17,14.19,116200.0,9.9116,9.9186,9.8906,9.9046,116200.0
2011-11-04 10:10:00,14.18,14.23,14.18,14.19,171000.0,9.8976,9.9325,9.8976,9.9046,171000.0
2011-11-04 10:15:00,14.2,14.22,14.16,14.19,164100.0,9.9116,9.9255,9.8837,9.9046,164100.0
2011-11-04 10:20:00,14.19,14.19,14.12,14.15,208700.0,9.9046,9.9046,9.8557,9.8767,208700.0
2011-11-04 10:25:00,14.16,14.2,14.15,14.2,213500.0,9.8837,9.9116,9.8767,9.9116,213500.0
2011-11-04 10:30:00,14.2,14.2,14.15,14.17,131500.0,9.9116,9.9116,9.8767,9.8906,131500.0
2011-11-04 10:35:00,14.17,14.17,14.12,14.15,173300.0,9.8906,9.8906,9.8557,9.8767,173300.0
2011-11-04 10:40:00,14.15,14.2,14.13,14.19,119300.0,9.8767,9.9116,9.8627,9.9046,119300.0
2011-11-04 10:45:00,14.19,14.23,14.19,14.23,128900.0,9.9046,9.9325,9.9046,9.9325,128900.0
2011-11-04 10:50:00,14.24,14.29,14.23,14.28,169700.0,9.9395,9.9744,9.9325,9.9674,169700.0
2011-11-04 10:55:00,14.27,14.37,14.27,14.35,334300.0,9.9604,10.0302,9.9604,10.0163,334300.0
2011-11-04 11:00:00,14.35,14.43,14.33,14.4,400600.0,10.0163,10.0721,10.0023,10.0512,400600.0
2011-11-04 11:05:00,14.4,14.42,14.37,14.4,270300.0,10.0512,10.0651,10.0302,10.0512,270300.0
2011-11-04 11:10:00,14.39,14.49,14.39,14.47,409700.0,10.0442,10.114,10.0442,10.1,409700.0
2011-11-04 11:15:00,14.47,14.48,14.4,14.41,227900.0,10.1,10.107,10.0512,10.0582,227900.0
2011-11-04 11:20:00,14.41,14.42,14.36,14.38,169300.0,10.0582,10.0651,10.0233,10.0372,169300.0
2011-11-04 11:25:00,14.38,14.45,14.35,14.43,134600.0,10.0372,10.0861,10.0163,10.0721,134600.0
2011-11-04 11:30:00,14.43,14.45,14.42,14.44,76800.0,10.0721,10.0861,10.0651,10.0791,76800.0
2011-11-04 11:35:00,14.45,14.45,14.36,14.42,115200.0,10.0861,10.0861,10.0233,10.0651,115200.0
2011-11-04 11:40:00,14.43,14.43,14.36,14.39,108500.0,10.0721,10.0721,10.0233,10.0442,108500.0
2011-11-04 11:45:00,14.39,14.41,14.37,14.38,101300.0,10.0442,10.0582,10.0302,10.0372,101300.0
2011-11-04 11:50:00,14.39,14.41,14.37,14.4,105100.0,10.0442,10.0582,10.0302,10.0512,105100.0
2011-11-04 11:55:00,14.4,14.42,14.38,14.41,86900.0,10.0512,10.0651,10.0372,10.0582,86900.0
2011-11-04 12:00:00,14.42,14.46,14.41,14.43,139600.0,10.0651,10.0931,10.0582,10.0721,139600.0
2011-11-04 12:05:00,14.44,14.45,14.42,14.44,69300.0,10.0791,10.0861,10.0651,10.0791,69300.0
2011-11-04 12:10:00,14.44,14.46,14.41,14.45,78700.0,10.0791,10.0931,10.0582,10.0861,78700.0
2011-11-04 12:15:00,14.45,14.47,14.42,14.44,136100.0,10.0861,10.1,10.0651,10.0791,136100.0
2011-11-04 12:20:00,14.43,14.44,14.4,14.42,69000.0,10.0721,10.0791,10.0512,10.0651,69000.0
2011-11-04 12:25:00,14.42,14.44,14.41,14.42,112800.0,10.0651,10.0791,10.0582,10.0651,112800.0
2011-11-04 12:30:00,14.42,14.43,14.4,14.41,60900.0,10.0651,10.0721,10.0512,10.0582,60900.0
2011-11-04 12:35:00,14.41,14.41,14.38,14.39,178700.0,10.0582,10.0582,10.0372,10.0442,178700.0
2011-11-04 12:40:00,14.4,14.4,14.34,14.34,126900.0,10.0512,10.0512,10.0093,10.0093,126900.0
2011-11-04 12:45:00,14.34,14.37,14.34,14.36,88300.0,10.0093,10.0302,10.0093,10.0233,88300.0
2011-11-04 12:50:00,14.36,14.39,14.35,14.39,63000.0,10.0233,10.0442,10.0163,10.0442,63000.0
2011-11-04 12:55:00,14.39,14.42,14.38,14.42,103800.0,10.0442,10.0651,10.0372,10.0651,103800.0
2011-11-04 13:00:00,14.41,14.42,14.39,14.4,46600.0,10.0582,10.0651,10.0442,10.0512,46600.0
2011-11-04 13:05:00,14.39,14.42,14.38,14.41,75400.0,10.0442,10.0651,10.0372,10.0582,75400.0
2011-11-04 13:10:00,14.41,14.48,14.41,14.48,84200.0,10.0582,10.107,10.0582,10.107,84200.0
2011-11-04 13:15:00,14.48,14.5,14.47,14.49,90600.0,10.107,10.121,10.1,10.114,90600.0
2011-11-04 13:20:00,14.49,14.5,14.47,14.5,133000.0,10.114,10.121,10.1,10.121,133000.0
2011-11-04 13:25:00,14.5,14.52,14.49,14.51,187200.0,10.121,10.1349,10.114,10.128,187200.0
2011-11-04 13:30:00,14.51,14.52,14.49,14.49,143300.0,10.128,10.1349,10.114,10.114,143300.0
2011-11-04 13:35:00,14.5,14.51,14.47,14.48,99900.0,10.121,10.128,10.1,10.107,99900.0
2011-11-04 13:40:00,14.48,14.52,14.47,14.52,106100.0,10.107,10.1349,10.1,10.1349,106100.0
2011-11-04 13:45:00,14.51,14.57,14.5,14.56,210800.0,10.128,10.1698,10.121,10.1629,210800.0
2011-11-04 13:50:00,14.56,14.6,14.56,14.6,222300.0,10.1629,10.1908,10.1629,10.1908,222300.0
2011-11-04 13:55:00,14.59,14.62,14.55,14.57,240400.0,10.1838,10.2047,10.1559,10.1698,240400.0
2011-11-04 14:00:00,14.57,14.57,14.54,14.57,120100.0,10.1698,10.1698,10.1489,10.1698,120100.0
2011-11-04 14:05:00,14.57,14.57,14.53,14.56,127600.0,10.1698,10.1698,10.1419,10.1629,127600.0
2011-11-04 14:10:00,14.56,14.57,14.53,14.56,65900.0,10.1629,10.1698,10.1419,10.1629,65900.0
2011-11-04 14:15:00,14.56,14.58,14.53,14.57,178600.0,10.1629,10.1768,10.1419,10.1698,178600.0
2011-11-04 14:20:00,14.57,14.59,14.56,14.56,193400.0,10.1698,10.1838,10.1629,10.1629,193400.0
2011-11-04 14:25:00,14.56,14.58,14.55,14.55,116300.0,10.1629,10.1768,10.1559,10.1559,116300.0
2011-11-04 14:30:00,14.56,14.57,14.53,14.54,96700.0,10.1629,10.1698,10.1419,10.1489,96700.0
2011-11-04 14:35:00,14.54,14.54,14.5,14.51,180100.0,10.1489,10.1489,10.121,10.128,180100.0
2011-11-04 14:40:00,14.51,14.53,14.5,14.51,127500.0,10.128,10.1419,10.121,10.128,127500.0
2011-11-04 14:45:00,14.51,14.57,14.51,14.55,152400.0,10.128,10.1698,10.128,10.1559,152400.0
2011-11-04 14:50:00,14.55,14.56,14.52,14.55,130000.0,10.1559,10.1629,10.1349,10.1559,130000.0
2011-11-04 14:55:00,14.55,14.56,14.54,14.56,130600.0,10.1559,10.1629,10.1489,10.1629,130600.0
2011-11-04 15:00:00,14.56,14.57,14.53,14.53,155500.0,10.1629,10.1698,10.1419,10.1419,155500.0
2011-11-04 15:05:00,14.53,14.53,14.5,14.5,168300.0,10.1419,10.1419,10.121,10.121,168300.0
2011-11-04 15:10:00,14.51,14.51,14.47,14.48,101400.0,10.128,10.128,10.1,10.107,101400.0
2011-11-04 15:15:00,14.48,14.53,14.48,14.52,112300.0,10.107,10.1419,10.107,10.1349,112300.0
2011-11-04 15:20:00,14.53,14.53,14.49,14.51,140900.0,10.1419,10.1419,10.114,10.128,140900.0
2011-11-04 15:25:00,14.52,14.54,14.51,14.52,119100.0,10.1349,10.1489,10.128,10.1349,119100.0
2011-11-04 15:30:00,14.52,14.55,14.5,14.53,210200.0,10.1349,10.1559,10.121,10.1419,210200.0
2011-11-04 15:35:00,14.53,14.54,14.49,14.5,191400.0,10.1419,10.1489,10.114,10.121,191400.0
2011-11-04 15:40:00,14.49,14.54,14.49,14.54,285500.0,10.114,10.1489,10.114,10.1489,285500.0
2011-11-04 15:45:00,14.54,14.57,14.52,14.52,256500.0,10.1489,10.1698,10.1349,10.1349,256500.0
2011-11-04 15:50:00,14.52,14.53,14.47,14.51,259100.0,10.1349,10.1419,10.1,10.128,259100.0
2011-11-04 15:55:00,14.51,14.54,14.47,14.54,696100.0,10.128,10.1489,10.1,10.1489,696100.0
2011-11-07 09:30:00,14.57,14.73,14.51,14.72,487000.0,10.1698,10.2815,10.128,10.2745,487000.0
2011-11-07 09:35:00,14.73,14.79,14.65,14.78,445300.0,10.2815,10.3234,10.2257,10.3164,445300.0
2011-11-07 09:40:00,14.78,14.8,14.72,14.8,452200.0,10.3164,10.3304,10.2745,10.3304,452200.0
2011-11-07 09:45:00,14.8,14.81,14.74,14.8,332900.0,10.3304,10.3374,10.2885,10.3304,332900.0
2011-11-07 09:50:00,14.81,14.83,14.77,14.81,183100.0,10.3374,10.3513,10.3094,10.3374,183100.0
2011-11-07 09:55:00,14.82,14.82,14.75,14.75,227200.0,10.3443,10.3443,10.2955,10.2955,227200.0
2011-11-07 10:00:00,14.76,14.77,14.69,14.72,263900.0,10.3025,10.3094,10.2536,10.2745,263900.0
2011-11-07 10:05:00,14.73,14.74,14.7,14.73,302900.0,10.2815,10.2885,10.2606,10.2815,302900.0
2011-11-07 10:10:00,14.73,14.75,14.69,14.69,209200.0,10.2815,10.2955,10.2536,10.2536,209200.0
2011-11-07 10:15:00,14.69,14.73,14.66,14.7,363800.0,10.2536,10.2815,10.2327,10.2606,363800.0
2011-11-07 10:20:00,14.7,14.71,14.62,14.67,224800.0,10.2606,10.2676,10.2047,10.2396,224800.0
2011-11-07 10:25:00,14.67,14.69,14.61,14.61,319200.0,10.2396,10.2536,10.1978,10.1978,319200.0
2011-11-07 10:30:00,14.61,14.64,14.55,14.56,329000.0,10.1978,10.2187,10.1559,10.1629,329000.0
2011-11-07 10:35:00,14.57,14.59,14.52,14.57,130100.0,10.1698,10.1838,10.1349,10.1698,130100.0
2011-11-07 10:40:00,14.57,14.59,14.53,14.59,146800.0,10.1698,10.1838,10.1419,10.1838,146800.0
2011-11-07 10:45:00,14.59,14.59,14.52,14.54,173800.0,10.1838,10.1838,10.1349,10.1489,173800.0
2011-11-07 10:50:00,14.54,14.58,14.52,14.52,218700.0,10.1489,10.1768,10.1349,10.1349,218700.0
2011-11-07 10:55:00,14.52,14.56,14.5,14.54,138500.0,10.1349,10.1629,10.121,10.1489,138500.0
2011-11-07 11:00:00,14.54,14.61,14.52,14.6,132900.0,10.1489,10.1978,10.1349,10.1908,132900.0
2011-11-07 11:05:00,14.6,14.64,14.6,14.6,128300.0,10.1908,10.2187,10.1908,10.1908,128300.0
2011-11-07 11:10:00,14.6,14.66,14.6,14.65,92300.0,10.1908,10.2327,10.1908,10.2257,92300.0
2011-11-07 11:15:00,14.66,14.69,14.63,14.63,178700.0,10.2327,10.2536,10.2117,10.2117,178700.0
2011-11-07 11:20:00,14.63,14.64,14.59,14.62,116400.0,10.2117,10.2187,10.1838,10.2047,116400.0
2011-11-07 11:25:00,14.62,14.63,14.55,14.58,105500.0,10.2047,10.2117,10.1559,10.1768,105500.0
2011-11-07 11:30:00,14.59,14.6,14.55,14.55,136900.0,10.1838,10.1908,10.1559,10.1559,136900.0
2011-11-07 11:35:00,14.55,14.57,14.53,14.56,172900.0,10.1559,10.1698,10.1419,10.1629,172900.0
2011-11-07 11:40:00,14.56,14.57,14.52,14.56,147900.0,10.1629,10.1698,10.1349,10.1629,147900.0
2011-11-07 11:45:00,14.56,14.6,14.53,14.54,188400.0,10.1629,10.1908,10.1419,10.1489,188400.0
2011-11-07 11:50:00,14.54,14.61,14.54,14.59,213700.0,10.1489,10.1978,10.1489,10.1838,213700.0
2011-11-07 11:55:00,14.59,14.61,14.56,14.59,150800.0,10.1838,10.1978,10.1629,10.1838,150800.0
2011-11-07 12:00:00,14.58,14.6,14.56,14.58,94200.0,10.1768,10.1908,10.1629,10.1768,94200.0
2011-11-07 12:05:00,14.58,14.61,14.57,14.6,76100.0,10.1768,10.1978,10.1698,10.1908,76100.0
2011-11-07 12:10:00,14.59,14.59,14.52,14.52,180500.0,10.1838,10.1838,10.1349,10.1349,180500.0
2011-11-07 12:15:00,14.52,14.53,14.44,14.44,172900.0,10.1349,10.1419,10.0791,10.0791,172900.0
2011-11-07 12:20:00,14.44,14.49,14.44,14.46,82600.0,10.0791,10.114,10.0791,10.0931,82600.0
2011-11-07 12:25:00,14.47,14.48,14.43,14.45,87500.0,10.1,10.107,10.0721,10.0861,87500.0
2011-11-07 12:30:00,14.46,14.46,14.42,14.45,74700.0,10.0931,10.0931,10.0651,10.0861,74700.0
2011-11-07 12:35:00,14.45,14.49,14.45,14.48,49600.0,10.0861,10.114,10.0861,10.107,49600.0
2011-11-07 12:40:00,14.48,14.52,14.48,14.52,80700.0,10.107,10.1349,10.107,10.1349,80700.0
2011-11-07 12:45:00,14.52,14.54,14.5,14.52,104500.0,10.1349,10.1489,10.121,10.1349,104500.0
2011-11-07 12:50:00,14.53,14.54,14.52,14.54,162500.0,10.1419,10.1489,10.1349,10.1489,162500.0
2011-11-07 12:55:00,14.54,14.55,14.52,14.54,120700.0,10.1489,10.1559,10.1349,10.1489,120700.0
2011-11-07 13:00:00,14.54,14.56,14.52,14.53,134700.0,10.1489,10.1629,10.1349,10.1419,134700.0
2011-11-07 13:05:00,14.52,14.54,14.52,14.54,49600.0,10.1349,10.1489,10.1349,10.1489,49600.0
2011-11-07 13:10:00,14.53,14.53,14.52,14.52,47100.0,10.1419,10.1419,10.1349,10.1349,47100.0
2011-11-07 13:15:00,14.52,14.56,14.52,14.55,47600.0,10.1349,10.1629,10.1349,10.1559,47600.0
2011-11-07 13:20:00,14.56,14.58,14.55,14.55,156600.0,10.1629,10.1768,10.1559,10.1559,156600.0
2011-11-07 13:25:00,14.55,14.57,14.54,14.54,64200.0,10.1559,10.1698,10.1489,10.1489,64200.0
2011-11-07 13:30:00,14.54,14.54,14.51,14.53,104600.0,10.1489,10.1489,10.128,10.1419,104600.0
2011-11-07 13:35:00,14.52,14.52,14.5,14.5,88000.0,10.1349,10.1349,10.121,10.121,88000.0
2011-11-07 13:40:00,14.5,14.52,14.47,14.47,139700.0,10.121,10.1349,10.1,10.1,139700.0
2011-11-07 13:45:00,14.47,14.48,14.46,14.46,53800.0,10.1,10.107,10.0931,10.0931,53800.0
2011-11-07 13:50:00,14.46,14.49,14.46,14.48,108300.0,10.0931,10.114,10.0931,10.107,108300.0
2011-11-07 13:55:00,14.48,14.6,14.48,14.58,301700.0,10.107,10.1908,10.107,10.1768,301700.0
2011-11-07 14:00:00,14.59,14.61,14.55,14.61,285300.0,10.1838,10.1978,10.1559,10.1978,285300.0
2011-11-07 14:05:00,14.61,14.62,14.56,14.58,186700.0,10.1978,10.2047,10.1629,10.1768,186700.0
2011-11-07 14:10:00,14.58,14.65,14.58,14.6,300100.0,10.1768,10.2257,10.1768,10.1908,300100.0
2011-11-07 14:15:00,14.59,14.62,14.57,14.61,114400.0,10.1838,10.2047,10.1698,10.1978,114400.0
2011-11-07 14:20:00,14.6,14.69,14.6,14.68,216900.0,10.1908,10.2536,10.1908,10.2466,216900.0
2011-11-07 14:25:00,14.68,14.71,14.67,14.67,190300.0,10.2466,10.2676,10.2396,10.2396,190300.0
2011-11-07 14:30:00,14.67,14.69,14.64,14.67,134700.0,10.2396,10.2536,10.2187,10.2396,134700.0
2011-11-07 14:35:00,14.67,14.72,14.66,14.71,96600.0,10.2396,10.2745,10.2327,10.2676,96600.0
2011-11-07 14:40:00,14.71,14.71,14.66,14.7,130600.0,10.2676,10.2676,10.2327,10.2606,130600.0
2011-11-07 14:45:00,14.7,14.73,14.69,14.72,221900.0,10.2606,10.2815,10.2536,10.2745,221900.0
2011-11-07 14:50:00,14.71,14.77,14.7,14.76,214600.0,10.2676,10.3094,10.2606,10.3025,214600.0
2011-11-07 14:55:00,14.76,14.78,14.75,14.77,90000.0,10.3025,10.3164,10.2955,10.3094,90000.0
2011-11-07 15:00:00,14.77,14.77,14.73,14.73,176100.0,10.3094,10.3094,10.2815,10.2815,176100.0
2011-11-07 15:05:00,14.73,14.76,14.72,14.74,101500.0,10.2815,10.3025,10.2745,10.2885,101500.0
2011-11-07 15:10:00,14.74,14.78,14.74,14.77,226000.0,10.2885,10.3164,10.2885,10.3094,226000.0
2011-11-07 15:15:00,14.78,14.78,14.71,14.71,216400.0,10.3164,10.3164,10.2676,10.2676,216400.0
2011-11-07 15:20:00,14.71,14.73,14.7,14.71,87900.0,10.2676,10.2815,10.2606,10.2676,87900.0
2011-11-07 15:25:00,14.71,14.72,14.66,14.66,178300.0,10.2676,10.2745,10.2327,10.2327,178300.0
2011-11-07 15:30:00,14.67,14.7,14.66,14.69,182800.0,10.2396,10.2606,10.2327,10.2536,182800.0
2011-11-07 15:35:00,14.68,14.74,14.68,14.73,216400.0,10.2466,10.2885,10.2466,10.2815,216400.0
2011-11-07 15:40:00,14.73,14.76,14.7,14.75,231600.0,10.2815,10.3025,10.2606,10.2955,231600.0
2011-11-07 15:45:00,14.74,14.75,14.71,14.74,216600.0,10.2885,10.2955,10.2676,10.2885,216600.0
2011-11-07 15:50:00,14.74,14.79,14.73,14.77,328800.0,10.2885,10.3234,10.2815,10.3094,328800.0
2011-11-07 15:55:00,14.77,14.77,14.73,14.77,484700.0,10.3094,10.3094,10.2815,10.3094,484700.0
2011-11-08 09:30:00,14.85,14.89,14.81,14.87,385500.0,10.3653,10.3932,10.3374,10.3792,385500.0
2011-11-08 09:35:00,14.87,14.88,14.81,14.81,209200.0,10.3792,10.3862,10.3374,10.3374,209200.0
2011-11-08 09:40:00,14.82,14.9,14.8,14.89,267900.0,10.3443,10.4002,10.3304,10.3932,267900.0
2011-11-08 09:45:00,14.89,14.95,14.82,14.82,503700.0,10.3932,10.4351,10.3443,10.3443,503700.0
2011-11-08 09:50:00,14.82,14.87,14.82,14.86,133800.0,10.3443,10.3792,10.3443,10.3723,133800.0
2011-11-08 09:55:00,14.86,14.93,14.85,14.93,190700.0,10.3723,10.4211,10.3653,10.4211,190700.0
2011-11-08 10:00:00,14.93,14.94,14.87,14.88,187600.0,10.4211,10.4281,10.3792,10.3862,187600.0
2011-11-08 10:05:00,14.88,14.9,14.85,14.86,230400.0,10.3862,10.4002,10.3653,10.3723,230400.0
2011-11-08 10:10:00,14.87,14.87,14.78,14.82,307400.0,10.3792,10.3792,10.3164,10.3443,307400.0
2011-11-08 10:15:00,14.82,14.86,14.79,14.84,185500.0,10.3443,10.3723,10.3234,10.3583,185500.0
2011-11-08 10:20:00,14.84,14.85,14.79,14.81,159700.0,10.3583,10.3653,10.3234,10.3374,159700.0
2011-11-08 10:25:00,14.8,14.81,14.71,14.75,196100.0,10.3304,10.3374,10.2676,10.2955,196100.0
2011-11-08 10:30:00,14.75,14.77,14.73,14.75,193600.0,10.2955,10.3094,10.2815,10.2955,193600.0
2011-11-08 10:35:00,14.74,14.79,14.74,14.77,153400.0,10.2885,10.3234,10.2885,10.3094,153400.0
2011-11-08 10:40:00,14.77,14.85,14.77,14.84,210500.0,10.3094,10.3653,10.3094,10.3583,210500.0
2011-11-08 10:45:00,14.85,14.87,14.84,14.85,123300.0,10.3653,10.3792,10.3583,10.3653,123300.0
2011-11-08 10:50:00,14.84,14.86,14.78,14.81,143300.0,10.3583,10.3723,10.3164,10.3374,143300.0
2011-11-08 10:55:00,14.81,14.83,14.77,14.8,142800.0,10.3374,10.3513,10.3094,10.3304,142800.0
2011-11-08 11:00:00,14.79,14.82,14.77,14.78,132000.0,10.3234,10.3443,10.3094,10.3164,132000.0
2011-11-08 11:05:00,14.79,14.81,14.74,14.75,308800.0,10.3234,10.3374,10.2885,10.2955,308800.0
2011-11-08 11:10:00,14.75,14.76,14.72,14.73,353500.0,10.2955,10.3025,10.2745,10.2815,353500.0
2011-11-08 11:15:00,14.73,14.75,14.7,14.73,206700.0,10.2815,10.2955,10.2606,10.2815,206700.0
2011-11-08 11:20:00,14.72,14.73,14.63,14.67,345200.0,10.2745,10.2815,10.2117,10.2396,345200.0
2011-11-08 11:25:00,14.67,14.71,14.67,14.71,321200.0,10.2396,10.2676,10.2396,10.2676,321200.0
2011-11-08 11:30:00,14.71,14.75,14.69,14.71,252000.0,10.2676,10.2955,10.2536,10.2676,252000.0
2011-11-08 11:35:00,14.72,14.72,14.67,14.68,126200.0,10.2745,10.2745,10.2396,10.2466,126200.0
2011-11-08 11:40:00,14.68,14.71,14.66,14.71,122300.0,10.2466,10.2676,10.2327,10.2676,122300.0
2011-11-08 11:45:00,14.7,14.76,14.7,14.75,216200.0,10.2606,10.3025,10.2606,10.2955,216200.0
2011-11-08 11:50:00,14.75,14.78,14.74,14.76,195600.0,10.2955,10.3164,10.2885,10.3025,195600.0
2011-11-08 11:55:00,14.76,14.76,14.71,14.73,117200.0,10.3025,10.3025,10.2676,10.2815,117200.0
2011-11-08 12:00:00,14.73,14.75,14.7,14.75,159400.0,10.2815,10.2955,10.2606,10.2955,159400.0
2011-11-08 12:05:00,14.74,14.75,14.69,14.72,88500.0,10.2885,10.2955,10.2536,10.2745,88500.0
2011-11-08 12:10:00,14.73,14.73,14.68,14.7,84700.0,10.2815,10.2815,10.2466,10.2606,84700.0
2011-11-08 12:15:00,14.71,14.72,14.7,14.7,60500.0,10.2676,10.2745,10.2606,10.2606,60500.0
2011-11-08 12:20:00,14.71,14.74,14.69,14.69,106100.0,10.2676,10.2885,10.2536,10.2536,106100.0
2011-11-08 12:25:00,14.69,14.71,14.67,14.67,77000.0,10.2536,10.2676,10.2396,10.2396,77000.0
2011-11-08 12:30:00,14.68,14.72,14.68,14.7,83200.0,10.2466,10.2745,10.2466,10.2606,83200.0
2011-11-08 12:35:00,14.71,14.73,14.7,14.72,98400.0,10.2676,10.2815,10.2606,10.2745,98400.0
2011-11-08 12:40:00,14.72,14.73,14.7,14.71,46800.0,10.2745,10.2815,10.2606,10.2676,46800.0
2011-11-08 12:45:00,14.71,14.72,14.64,14.67,158900.0,10.2676,10.2745,10.2187,10.2396,158900.0
2011-11-08 12:50:00,14.66,14.68,14.64,14.68,72000.0,10.2327,10.2466,10.2187,10.2466,72000.0
2011-11-08 12:55:00,14.69,14.7,14.68,14.68,89600.0,10.2536,10.2606,10.2466,10.2466,89600.0
2011-11-08 13:00:00,14.68,14.71,14.68,14.69,103800.0,10.2466,10.2676,10.2466,10.2536,103800.0
2011-11-08 13:05:00,14.69,14.71,14.68,14.68,67200.0,10.2536,10.2676,10.2466,10.2466,67200.0
2011-11-08 13:10:00,14.69,14.69,14.67,14.68,70600.0,10.2536,10.2536,10.2396,10.2466,70600.0
2011-11-08 13:15:00,14.68,14.7,14.66,14.7,79400.0,10.2466,10.2606,10.2327,10.2606,79400.0
2011-11-08 13:20:00,14.7,14.73,14.68,14.71,59900.0,10.2606,10.2815,10.2466,10.2676,59900.0
2011-11-08 13:25:00,14.72,14.74,14.7,14.72,112600.0,10.2745,10.2885,10.2606,10.2745,112600.0
2011-11-08 13:30:00,14.73,14.74,14.7,14.72,70300.0,10.2815,10.2885,10.2606,10.2745,70300.0
2011-11-08 13:35:00,14.72,14.76,14.71,14.76,75500.0,10.2745,10.3025,10.2676,10.3025,75500.0
2011-11-08 13:40:00,14.76,14.78,14.75,14.76,124900.0,10.3025,10.3164,10.2955,10.3025,124900.0
2011-11-08 13:45:00,14.77,14.87,14.75,14.84,198700.0,10.3094,10.3792,10.2955,10.3583,198700.0
2011-11-08 13:50:00,14.84,14.89,14.84,14.88,334700.0,10.3583,10.3932,10.3583,10.3862,334700.0
2011-11-08 13:55:00,14.87,14.91,14.85,14.85,255900.0,10.3792,10.4072,10.3653,10.3653,255900.0
2011-11-08 14:00:00,14.85,14.86,14.84,14.86,176400.0,10.3653,10.3723,10.3583,10.3723,176400.0
2011-11-08 14:05:00,14.86,14.86,14.8,14.83,127600.0,10.3723,10.3723,10.3304,10.3513,127600.0
2011-11-08 14:10:00,14.84,14.85,14.81,14.84,106500.0,10.3583,10.3653,10.3374,10.3583,106500.0
2011-11-08 14:15:00,14.83,14.85,14.81,14.81,87800.0,10.3513,10.3653,10.3374,10.3374,87800.0
2011-11-08 14:20:00,14.82,14.87,14.8,14.87,176100.0,10.3443,10.3792,10.3304,10.3792,176100.0
2011-11-08 14:25:00,14.88,14.9,14.85,14.9,146800.0,10.3862,10.4002,10.3653,10.4002,146800.0
2011-11-08 14:30:00,14.9,14.91,14.85,14.86,267800.0,10.4002,10.4072,10.3653,10.3723,267800.0
2011-11-08 14:35:00,14.86,14.89,14.85,14.87,130800.0,10.3723,10.3932,10.3653,10.3792,130800.0
2011-11-08 14:40:00,14.87,14.9,14.86,14.88,114800.0,10.3792,10.4002,10.3723,10.3862,114800.0
2011-11-08 14:45:00,14.87,14.88,14.86,14.87,83800.0,10.3792,10.3862,10.3723,10.3792,83800.0
2011-11-08 14:50:00,14.87,14.92,14.86,14.9,157100.0,10.3792,10.4141,10.3723,10.4002,157100.0
2011-11-08 14:55:00,14.9,14.92,14.86,14.89,166100.0,10.4002,10.4141,10.3723,10.3932,166100.0
2011-11-08 15:00:00,14.9,14.9,14.86,14.86,105100.0,10.4002,10.4002,10.3723,10.3723,105100.0
2011-11-08 15:05:00,14.87,14.91,14.85,14.88,180900.0,10.3792,10.4072,10.3653,10.3862,180900.0
2011-11-08 15:10:00,14.88,14.91,14.87,14.9,130700.0,10.3862,10.4072,10.3792,10.4002,130700.0
2011-11-08 15:15:00,14.9,14.93,14.88,14.88,287500.0,10.4002,10.4211,10.3862,10.3862,287500.0
2011-11-08 15:20:00,14.89,14.9,14.87,14.88,213400.0,10.3932,10.4002,10.3792,10.3862,213400.0
2011-11-08 15:25:00,14.88,14.9,14.85,14.87,293000.0,10.3862,10.4002,10.3653,10.3792,293000.0
2011-11-08 15:30:00,14.88,14.93,14.86,14.9,289400.0,10.3862,10.4211,10.3723,10.4002,289400.0
2011-11-08 15:35:00,14.91,14.93,14.89,14.9,281900.0,10.4072,10.4211,10.3932,10.4002,281900.0
2011-11-08 15:40:00,14.91,14.91,14.85,14.88,257700.0,10.4072,10.4072,10.3653,10.3862,257700.0
2011-11-08 15:45:00,14.89,14.9,14.85,14.9,416300.0,10.3932,10.4002,10.3653,10.4002,416300.0
2011-11-08 15:50:00,14.89,14.9,14.86,14.9,429800.0,10.3932,10.4002,10.3723,10.4002,429800.0
2011-11-08 15:55:00,14.9,14.93,14.86,14.88,1156100.0,10.4002,10.4211,10.3723,10.3862,1156100.0
2011-11-09 09:30:00,14.44,14.55,14.34,14.54,583200.0,10.0791,10.1559,10.0093,10.1489,583200.0
2011-11-09 09:35:00,14.55,14.56,14.5,14.53,208900.0,10.1559,10.1629,10.121,10.1419,208900.0
2011-11-09 09:40:00,14.53,14.53,14.45,14.52,271500.0,10.1419,10.1419,10.0861,10.1349,271500.0
2011-11-09 09:45:00,14.51,14.52,14.45,14.52,212700.0,10.128,10.1349,10.0861,10.1349,212700.0
2011-11-09 09:50:00,14.51,14.52,14.4,14.42,257700.0,10.128,10.1349,10.0512,10.0651,257700.0
2011-11-09 09:55:00,14.42,14.43,14.4,14.43,203500.0,10.0651,10.0721,10.0512,10.0721,203500.0
2011-11-09 10:00:00,14.44,14.49,14.43,14.47,148600.0,10.0791,10.114,10.0721,10.1,148600.0
2011-11-09 10:05:00,14.47,14.48,14.45,14.45,158300.0,10.1,10.107,10.0861,10.0861,158300.0
2011-11-09 10:10:00,14.46,14.5,14.45,14.49,130400.0,10.0931,10.121,10.0861,10.114,130400.0
2011-11-09 10:15:00,14.49,14.52,14.47,14.5,145100.0,10.114,10.1349,10.1,10.121,145100.0
2011-11-09 10:20:00,14.5,14.54,14.49,14.52,208800.0,10.121,10.1489,10.114,10.1349,208800.0
2011-11-09 10:25:00,14.52,14.52,14.46,14.47,265300.0,10.1349,10.1349,10.0931,10.1,265300.0
2011-11-09 10:30:00,14.47,14.5,14.45,14.47,188300.0,10.1,10.121,10.0861,10.1,188300.0
2011-11-09 10:35:00,14.47,14.48,14.4,14.41,345600.0,10.1,10.107,10.0512,10.0582,345600.0
2011-11-09 10:40:00,14.4,14.51,14.4,14.51,401800.0,10.0512,10.128,10.0512,10.128,401800.0
2011-11-09 10:45:00,14.51,14.61,14.51,14.59,213000.0,10.128,10.1978,10.128,10.1838,213000.0
2011-11-09 10:50:00,14.6,14.64,14.59,14.62,244700.0,10.1908,10.2187,10.1838,10.2047,244700.0
2011-11-09 10:55:00,14.63,14.65,14.61,14.62,214900.0,10.2117,10.2257,10.1978,10.2047,214900.0
2011-11-09 11:00:00,14.62,14.62,14.53,14.56,175200.0,10.2047,10.2047,10.1419,10.1629,175200.0
2011-11-09 11:05:00,14.56,14.59,14.54,14.57,104100.0,10.1629,10.1838,10.1489,10.1698,104100.0
2011-11-09 11:10:00,14.56,14.64,14.56,14.62,235400.0,10.1629,10.2187,10.1629,10.2047,235400.0
2011-11-09 11:15:00,14.62,14.67,14.62,14.67,152400.0,10.2047,10.2396,10.2047,10.2396,152400.0
2011-11-09 11:20:00,14.67,14.69,14.66,14.69,119200.0,10.2396,10.2536,10.2327,10.2536,119200.0
2011-11-09 11:25:00,14.68,14.69,14.62,14.63,137900.0,10.2466,10.2536,10.2047,10.2117,137900.0
2011-11-09 11:30:00,14.63,14.63,14.58,14.62,104700.0,10.2117,10.2117,10.1768,10.2047,104700.0
2011-11-09 11:35:00,14.62,14.65,14.6,14.63,117300.0,10.2047,10.2257,10.1908,10.2117,117300.0
2011-11-09 11:40:00,14.63,14.63,14.57,14.58,83500.0,10.2117,10.2117,10.1698,10.1768,83500.0
2011-11-09 11:45:00,14.58,14.63,14.57,14.62,52300.0,10.1768,10.2117,10.1698,10.2047,52300.0
2011-11-09 11:50:00,14.61,14.63,14.6,14.62,70700.0,10.1978,10.2117,10.1908,10.2047,70700.0
2011-11-09 11:55:00,14.62,14.63,14.56,14.57,138400.0,10.2047,10.2117,10.1629,10.1698,138400.0
2011-11-09 12:00:00,14.56,14.57,14.52,14.55,90200.0,10.1629,10.1698,10.1349,10.1559,90200.0
2011-11-09 12:05:00,14.54,14.54,14.51,14.51,99300.0,10.1489,10.1489,10.128,10.128,99300.0
2011-11-09 12:10:00,14.51,14.54,14.51,14.52,67300.0,10.128,10.1489,10.128,10.1349,67300.0
2011-11-09 12:15:00,14.52,14.53,14.5,14.51,70300.0,10.1349,10.1419,10.121,10.128,70300.0
2011-11-09 12:20:00,14.5,14.52,14.49,14.49,176700.0,10.121,10.1349,10.114,10.114,176700.0
2011-11-09 12:25:00,14.49,14.5,14.46,14.47,121600.0,10.114,10.121,10.0931,10.1,121600.0
2011-11-09 12:30:00,14.48,14.52,14.48,14.51,211600.0,10.107,10.1349,10.107,10.128,211600.0
2011-11-09 12:35:00,14.52,14.58,14.52,14.57,111600.0,10.1349,10.1768,10.1349,10.1698,111600.0
2011-11-09 12:40:00,14.56,14.57,14.53,14.55,158900.0,10.1629,10.1698,10.1419,10.1559,158900.0
2011-11-09 12:45:00,14.55,14.56,14.53,14.55,99800.0,10.1559,10.1629,10.1419,10.1559,99800.0
2011-11-09 12:50:00,14.54,14.55,14.53,14.55,46800.0,10.1489,10.1559,10.1419,10.1559,46800.0
2011-11-09 12:55:00,14.55,14.57,14.54,14.56,61700.0,10.1559,10.1698,10.1489,10.1629,61700.0
2011-11-09 13:00:00,14.56,14.58,14.55,14.57,98100.0,10.1629,10.1768,10.1559,10.1698,98100.0
2011-11-09 13:05:00,14.56,14.6,14.56,14.57,95800.0,10.1629,10.1908,10.1629,10.1698,95800.0
2011-11-09 13:10:00,14.57,14.58,14.54,14.55,131800.0,10.1698,10.1768,10.1489,10.1559,131800.0
2011-11-09 13:15:00,14.55,14.55,14.48,14.5,195500.0,10.1559,10.1559,10.107,10.121,195500.0
2011-11-09 13:20:00,14.5,14.51,14.48,14.48,101100.0,10.121,10.128,10.107,10.107,101100.0
2011-11-09 13:25:00,14.49,14.5,14.48,14.48,68000.0,10.114,10.121,10.107,10.107,68000.0
2011-11-09 13:30:00,14.48,14.49,14.46,14.47,181300.0,10.107,10.114,10.0931,10.1,181300.0
2011-11-09 13:35:00,14.47,14.48,14.45,14.47,96100.0,10.1,10.107,10.0861,10.1,96100.0
2011-11-09 13:40:00,14.46,14.47,14.43,14.46,87500.0,10.0931,10.1,10.0721,10.0931,87500.0
2011-11-09 13:45:00,14.46,14.48,14.42,14.43,134700.0,10.0931,10.107,10.0651,10.0721,134700.0
2011-11-09 13:50:00,14.43,14.45,14.4,14.41,208000.0,10.0721,10.0861,10.0512,10.0582,208000.0
2011-11-09 13:55:00,14.41,14.41,14.35,14.38,277200.0,10.0582,10.0582,10.0163,10.0372,277200.0
2011-11-09 14:00:00,14.39,14.4,14.35,14.36,222500.0,10.0442,10.0512,10.0163,10.0233,222500.0
2011-11-09 14:05:00,14.36,14.36,14.26,14.33,346300.0,10.0233,10.0233,9.9535,10.0023,346300.0
2011-11-09 14:10:00,14.32,14.4,14.3,14.38,336300.0,9.9953,10.0512,9.9814,10.0372,336300.0
2011-11-09 14:15:00,14.38,14.38,14.33,14.35,155900.0,10.0372,10.0372,10.0023,10.0163,155900.0
2011-11-09 14:20:00,14.35,14.39,14.28,14.29,206300.0,10.0163,10.0442,9.9674,9.9744,206300.0
2011-11-09 14:25:00,14.29,14.33,14.25,14.32,279100.0,9.9744,10.0023,9.9465,9.9953,279100.0
2011-11-09 14:30:00,14.32,14.36,14.29,14.35,146200.0,9.9953,10.0233,9.9744,10.0163,146200.0
2011-11-09 14:35:00,14.35,14.37,14.33,14.33,136800.0,10.0163,10.0302,10.0023,10.0023,136800.0
2011-11-09 14:40:00,14.33,14.36,14.28,14.35,275300.0,10.0023,10.0233,9.9674,10.0163,275300.0
2011-11-09 14:45:00,14.35,14.36,14.33,14.34,194200.0,10.0163,10.0233,10.0023,10.0093,194200.0
2011-11-09 14:50:00,14.33,14.35,14.31,14.34,124000.0,10.0023,10.0163,9.9884,10.0093,124000.0
2011-11-09 14:55:00,14.34,14.35,14.31,14.31,103800.0,10.0093,10.0163,9.9884,9.9884,103800.0
2011-11-09 15:00:00,14.31,14.34,14.3,14.31,248200.0,9.9884,10.0093,9.9814,9.9884,248200.0
2011-11-09 15:05:00,14.32,14.37,14.32,14.34,165500.0,9.9953,10.0302,9.9953,10.0093,165500.0
2011-11-09 15:10:00,14.35,14.36,14.31,14.31,210600.0,10.0163,10.0233,9.9884,9.9884,210600.0
2011-11-09 15:15:00,14.31,14.33,14.29,14.31,416600.0,9.9884,10.0023,9.9744,9.9884,416600.0
2011-11-09 15:20:00,14.31,14.33,14.28,14.3,431100.0,9.9884,10.0023,9.9674,9.9814,431100.0
2011-11-09 15:25:00,14.29,14.32,14.27,14.28,371200.0,9.9744,9.9953,9.9604,9.9674,371200.0
2011-11-09 15:30:00,14.27,14.29,14.25,14.25,323700.0,9.9604,9.9744,9.9465,9.9465,323700.0
2011-11-09 15:35:00,14.26,14.28,14.23,14.23,352000.0,9.9535,9.9674,9.9325,9.9325,352000.0
2011-11-09 15:40:00,14.24,14.25,14.18,14.2,707100.0,9.9395,9.9465,9.8976,9.9116,707100.0
2011-11-09 15:45:00,14.19,14.23,14.16,14.19,703300.0,9.9046,9.9325,9.8837,9.9046,703300.0
2011-11-09 15:50:00,14.18,14.23,14.17,14.18,643600.0,9.8976,9.9325,9.8906,9.8976,643600.0
2011-11-09 15:55:00,14.19,14.25,14.18,14.21,1156000.0,9.9046,9.9465,9.8976,9.9186,1156000.0
2011-11-10 09:30:00,14.64,14.71,14.45,14.46,555600.0,10.2187,10.2676,10.0861,10.0931,555600.0
2011-11-10 09:35:00,14.46,14.55,14.45,14.49,157600.0,10.0931,10.1559,10.0861,10.114,157600.0
2011-11-10 09:40:00,14.49,14.52,14.41,14.46,89000.0,10.114,10.1349,10.0582,10.0931,89000.0
2011-11-10 09:45:00,14.46,14.5,14.46,14.48,247600.0,10.0931,10.121,10.0931,10.107,247600.0
2011-11-10 09:50:00,14.48,14.48,14.4,14.43,126300.0,10.107,10.107,10.0512,10.0721,126300.0
2011-11-10 09:55:00,14.43,14.43,14.39,14.41,120600.0,10.0721,10.0721,10.0442,10.0582,120600.0
2011-11-10 10:00:00,14.4,14.43,14.39,14.43,173300.0,10.0512,10.0721,10.0442,10.0721,173300.0
2011-11-10 10:05:00,14.43,14.53,14.43,14.46,257100.0,10.0721,10.1419,10.0721,10.0931,257100.0
2011-11-10 10:10:00,14.45,14.48,14.42,14.43,142700.0,10.0861,10.107,10.0651,10.0721,142700.0
2011-11-10 10:15:00,14.42,14.46,14.41,14.44,175000.0,10.0651,10.0931,10.0582,10.0791,175000.0
2011-11-10 10:20:00,14.44,14.45,14.37,14.38,263800.0,10.0791,10.0861,10.0302,10.0372,263800.0
2011-11-10 10:25:00,14.38,14.4,14.35,14.36,143800.0,10.0372,10.0512,10.0163,10.0233,143800.0
2011-11-10 10:30:00,14.36,14.36,14.3,14.3,139800.0,10.0233,10.0233,9.9814,9.9814,139800.0
2011-11-10 10:35:00,14.3,14.37,14.3,14.36,164200.0,9.9814,10.0302,9.9814,10.0233,164200.0
2011-11-10 10:40:00,14.36,14.38,14.32,14.32,152900.0,10.0233,10.0372,9.9953,9.9953,152900.0
2011-11-10 10:45:00,14.32,14.34,14.28,14.29,178900.0,9.9953,10.0093,9.9674,9.9744,178900.0
2011-11-10 10:50:00,14.29,14.33,14.29,14.32,165300.0,9.9744,10.0023,9.9744,9.9953,165300.0
2011-11-10 10:55:00,14.32,14.35,14.32,14.35,84800.0,9.9953,10.0163,9.9953,10.0163,84800.0
2011-11-10 11:00:00,14.35,14.45,14.33,14.44,268500.0,10.0163,10.0861,10.0023,10.0791,268500.0
2011-11-10 11:05:00,14.44,14.47,14.42,14.47,228700.0,10.0791,10.1,10.0651,10.1,228700.0
2011-11-10 11:10:00,14.47,14.52,14.43,14.45,303400.0,10.1,10.1349,10.0721,10.0861,303400.0
2011-11-10 11:15:00,14.44,14.51,14.44,14.49,151700.0,10.0791,10.128,10.0791,10.114,151700.0
2011-11-10 11:20:00,14.5,14.51,14.46,14.49,102000.0,10.121,10.128,10.0931,10.114,102000.0
2011-11-10 11:25:00,14.5,14.54,14.49,14.51,108500.0,10.121,10.1489,10.114,10.128,108500.0
2011-11-10 11:30:00,14.5,14.55,14.46,14.54,149500.0,10.121,10.1559,10.0931,10.1489,149500.0
2011-11-10 11:35:00,14.54,14.55,14.5,14.51,254100.0,10.1489,10.1559,10.121,10.128,254100.0
2011-11-10 11:40:00,14.52,14.58,14.51,14.58,133900.0,10.1349,10.1768,10.128,10.1768,133900.0
2011-11-10 11:45:00,14.59,14.64,14.56,14.63,290100.0,10.1838,10.2187,10.1629,10.2117,290100.0
2011-11-10 11:50:00,14.63,14.64,14.59,14.6,103600.0,10.2117,10.2187,10.1838,10.1908,103600.0
2011-11-10 11:55:00,14.6,14.62,14.56,14.62,194300.0,10.1908,10.2047,10.1629,10.2047,194300.0
2011-11-10 12:00:00,14.61,14.62,14.55,14.57,142000.0,10.1978,10.2047,10.1559,10.1698,142000.0
2011-11-10 12:05:00,14.57,14.6,14.57,14.6,124400.0,10.1698,10.1908,10.1698,10.1908,124400.0
2011-11-10 12:10:00,14.6,14.62,14.54,14.55,105200.0,10.1908,10.2047,10.1489,10.1559,105200.0
2011-11-10 12:15:00,14.55,14.57,14.54,14.57,76400.0,10.1559,10.1698,10.1489,10.1698,76400.0
2011-11-10 12:20:00,14.57,14.58,14.56,14.57,34200.0,10.1698,10.1768,10.1629,10.1698,34200.0
2011-11-10 12:25:00,14.57,14.58,14.53,14.53,83800.0,10.1698,10.1768,10.1419,10.1419,83800.0
2011-11-10 12:30:00,14.53,14.54,14.48,14.48,93600.0,10.1419,10.1489,10.107,10.107,93600.0
2011-11-10 12:35:00,14.48,14.48,14.42,14.46,183900.0,10.107,10.107,10.0651,10.0931,183900.0
2011-11-10 12:40:00,14.46,14.49,14.45,14.48,103500.0,10.0931,10.114,10.0861,10.107,103500.0
2011-11-10 12:45:00,14.48,14.5,14.46,14.47,95800.0,10.107,10.121,10.0931,10.1,95800.0
2011-11-10 12:50:00,14.48,14.54,14.48,14.53,98000.0,10.107,10.1489,10.107,10.1419,98000.0
2011-11-10 12:55:00,14.54,14.55,14.52,14.54,101400.0,10.1489,10.1559,10.1349,10.1489,101400.0
2011-11-10 13:00:00,14.54,14.56,14.53,14.55,102400.0,10.1489,10.1629,10.1419,10.1559,102400.0
2011-11-10 13:05:00,14.56,14.56,14.52,14.56,81800.0,10.1629,10.1629,10.1349,10.1629,81800.0
2011-11-10 13:10:00,14.56,14.65,14.56,14.65,263200.0,10.1629,10.2257,10.1629,10.2257,263200.0
2011-11-10 13:15:00,14.65,14.7,14.65,14.68,217200.0,10.2257,10.2606,10.2257,10.2466,217200.0
2011-11-10 13:20:00,14.69,14.7,14.67,14.69,144800.0,10.2536,10.2606,10.2396,10.2536,144800.0
2011-11-10 13:25:00,14.7,14.7,14.64,14.65,119600.0,10.2606,10.2606,10.2187,10.2257,119600.0
2011-11-10 13:30:00,14.65,14.67,14.62,14.64,100400.0,10.2257,10.2396,10.2047,10.2187,100400.0
2011-11-10 13:35:00,14.64,14.65,14.62,14.62,78700.0,10.2187,10.2257,10.2047,10.2047,78700.0
2011-11-10 13:40:00,14.63,14.67,14.62,14.63,99100.0,10.2117,10.2396,10.2047,10.2117,99100.0
2011-11-10 13:45:00,14.62,14.63,14.59,14.6,156700.0,10.2047,10.2117,10.1838,10.1908,156700.0
2011-11-10 13:50:00,14.6,14.61,14.57,14.6,108800.0,10.1908,10.1978,10.1698,10.1908,108800.0
2011-11-10 13:55:00,14.59,14.65,14.59,14.65,53600.0,10.1838,10.2257,10.1838,10.2257,53600.0
2011-11-10 14:00:00,14.64,14.66,14.57,14.57,145100.0,10.2187,10.2327,10.1698,10.1698,145100.0
2011-11-10 14:05:00,14.58,14.61,14.54,14.57,117800.0,10.1768,10.1978,10.1489,10.1698,117800.0
2011-11-10 14:10:00,14.58,14.6,14.57,14.59,102600.0,10.1768,10.1908,10.1698,10.1838,102600.0
2011-11-10 14:15:00,14.59,14.63,14.57,14.62,73000.0,10.1838,10.2117,10.1698,10.2047,73000.0
2011-11-10 14:20:00,14.62,14.63,14.57,14.62,155800.0,10.2047,10.2117,10.1698,10.2047,155800.0
2011-11-10 14:25:00,14.62,14.62,14.57,14.59,121200.0,10.2047,10.2047,10.1698,10.1838,121200.0
2011-11-10 14:30:00,14.58,14.61,14.56,14.61,134200.0,10.1768,10.1978,10.1629,10.1978,134200.0
2011-11-10 14:35:00,14.59,14.61,14.54,14.57,137500.0,10.1838,10.1978,10.1489,10.1698,137500.0
2011-11-10 14:40:00,14.57,14.62,14.56,14.62,107300.0,10.1698,10.2047,10.1629,10.2047,107300.0
2011-11-10 14:45:00,14.62,14.62,14.58,14.58,149000.0,10.2047,10.2047,10.1768,10.1768,149000.0
2011-11-10 14:50:00,14.59,14.6,14.55,14.57,84200.0,10.1838,10.1908,10.1559,10.1698,84200.0
2011-11-10 14:55:00,14.57,14.57,14.5,14.5,167500.0,10.1698,10.1698,10.121,10.121,167500.0
2011-11-10 15:00:00,14.5,14.54,14.48,14.53,184000.0,10.121,10.1489,10.107,10.1419,184000.0
2011-11-10 15:05:00,14.54,14.56,14.51,14.51,115600.0,10.1489,10.1629,10.128,10.128,115600.0
2011-11-10 15:10:00,14.52,14.58,14.52,14.57,142500.0,10.1349,10.1768,10.1349,10.1698,142500.0
2011-11-10 15:15:00,14.57,14.59,14.52,14.53,169900.0,10.1698,10.1838,10.1349,10.1419,169900.0
2011-11-10 15:20:00,14.53,14.57,14.5,14.56,224500.0,10.1419,10.1698,10.121,10.1629,224500.0
2011-11-10 15:25:00,14.56,14.65,14.55,14.61,345600.0,10.1629,10.2257,10.1559,10.1978,345600.0
2011-11-10 15:30:00,14.61,14.64,14.57,14.6,311800.0,10.1978,10.2187,10.1698,10.1908,311800.0
2011-11-10 15:35:00,14.59,14.61,14.56,14.59,341100.0,10.1838,10.1978,10.1629,10.1838,341100.0
2011-11-10 15:40:00,14.58,14.59,14.54,14.57,490100.0,10.1768,10.1838,10.1489,10.1698,490100.0
2011-11-10 15:45:00,14.58,14.61,14.57,14.6,545100.0,10.1768,10.1978,10.1698,10.1908,545100.0
2011-11-10 15:50:00,14.59,14.61,14.56,14.61,445700.0,10.1838,10.1978,10.1629,10.1978,445700.0
2011-11-10 15:55:00,14.61,14.61,14.55,14.56,921000.0,10.1978,10.1978,10.1559,10.1629,921000.0
2011-11-11 09:30:00,15.07,15.34,15.0,15.12,1093600.0,10.5188,10.7073,10.47,10.5537,1093600.0
2011-11-11 09:35:00,15.11,15.22,15.11,15.15,307600.0,10.5468,10.6235,10.5468,10.5747,307600.0
2011-11-11 09:40:00,15.16,15.3,15.15,15.28,576100.0,10.5817,10.6794,10.5747,10.6654,576100.0
2011-11-11 09:45:00,15.29,15.3,15.23,15.24,507500.0,10.6724,10.6794,10.6305,10.6375,507500.0
2011-11-11 09:50:00,15.24,15.33,15.22,15.32,535300.0,10.6375,10.7003,10.6235,10.6933,535300.0
2011-11-11 09:55:00,15.33,15.37,15.3,15.32,457500.0,10.7003,10.7282,10.6794,10.6933,457500.0
2011-11-11 10:00:00,15.32,15.35,15.29,15.35,311500.0,10.6933,10.7143,10.6724,10.7143,311500.0
2011-11-11 10:05:00,15.35,15.39,15.34,15.39,486400.0,10.7143,10.7422,10.7073,10.7422,486400.0
2011-11-11 10:10:00,15.39,15.41,15.38,15.4,480100.0,10.7422,10.7562,10.7352,10.7492,480100.0
2011-11-11 10:15:00,15.39,15.41,15.36,15.36,354000.0,10.7422,10.7562,10.7213,10.7213,354000.0
2011-11-11 10:20:00,15.36,15.37,15.3,15.34,186400.0,10.7213,10.7282,10.6794,10.7073,186400.0
2011-11-11 10:25:00,15.34,15.37,15.33,15.36,197600.0,10.7073,10.7282,10.7003,10.7213,197600.0
2011-11-11 10:30:00,15.37,15.41,15.33,15.36,484700.0,10.7282,10.7562,10.7003,10.7213,484700.0
2011-11-11 10:35:00,15.36,15.4,15.35,15.39,456300.0,10.7213,10.7492,10.7143,10.7422,456300.0
2011-11-11 10:40:00,15.38,15.41,15.37,15.38,443100.0,10.7352,10.7562,10.7282,10.7352,443100.0
2011-11-11 10:45:00,15.38,15.39,15.34,15.36,280200.0,10.7352,10.7422,10.7073,10.7213,280200.0
2011-11-11 10:50:00,15.36,15.37,15.32,15.37,264000.0,10.7213,10.7282,10.6933,10.7282,264000.0
2011-11-11 10:55:00,15.37,15.39,15.35,15.38,327900.0,10.7282,10.7422,10.7143,10.7352,327900.0
2011-11-11 11:00:00,15.38,15.39,15.37,15.38,235600.0,10.7352,10.7422,10.7282,10.7352,235600.0
2011-11-11 11:05:00,15.38,15.39,15.36,15.37,271600.0,10.7352,10.7422,10.7213,10.7282,271600.0
2011-11-11 11:10:00,15.37,15.38,15.34,15.34,256200.0,10.7282,10.7352,10.7073,10.7073,256200.0
2011-11-11 11:15:00,15.34,15.39,15.34,15.37,187000.0,10.7073,10.7422,10.7073,10.7282,187000.0
2011-11-11 11:20:00,15.37,15.38,15.35,15.36,145300.0,10.7282,10.7352,10.7143,10.7213,145300.0
2011-11-11 11:25:00,15.36,15.36,15.26,15.26,365300.0,10.7213,10.7213,10.6515,10.6515,365300.0
2011-11-11 11:30:00,15.27,15.33,15.27,15.31,252100.0,10.6584,10.7003,10.6584,10.6864,252100.0
2011-11-11 11:35:00,15.31,15.31,15.27,15.31,187600.0,10.6864,10.6864,10.6584,10.6864,187600.0
2011-11-11 11:40:00,15.31,15.33,15.3,15.32,183400.0,10.6864,10.7003,10.6794,10.6933,183400.0
2011-11-11 11:45:00,15.32,15.34,15.3,15.3,162900.0,10.6933,10.7073,10.6794,10.6794,162900.0
2011-11-11 11:50:00,15.3,15.34,15.3,15.32,307700.0,10.6794,10.7073,10.6794,10.6933,307700.0
2011-11-11 11:55:00,15.31,15.32,15.29,15.29,212600.0,10.6864,10.6933,10.6724,10.6724,212600.0
2011-11-11 12:00:00,15.29,15.3,15.27,15.29,276300.0,10.6724,10.6794,10.6584,10.6724,276300.0
2011-11-11 12:05:00,15.29,15.3,15.25,15.26,311800.0,10.6724,10.6794,10.6445,10.6515,311800.0
2011-11-11 12:10:00,15.26,15.28,15.24,15.27,228100.0,10.6515,10.6654,10.6375,10.6584,228100.0
2011-11-11 12:15:00,15.26,15.28,15.21,15.23,264500.0,10.6515,10.6654,10.6166,10.6305,264500.0
2011-11-11 12:20:00,15.23,15.24,15.22,15.23,106900.0,10.6305,10.6375,10.6235,10.6305,106900.0
2011-11-11 12:25:00,15.22,15.23,15.17,15.22,298300.0,10.6235,10.6305,10.5886,10.6235,298300.0
2011-11-11 12:30:00,15.22,15.24,15.19,15.2,187600.0,10.6235,10.6375,10.6026,10.6096,187600.0
2011-11-11 12:35:00,15.2,15.22,15.2,15.21,284700.0,10.6096,10.6235,10.6096,10.6166,284700.0
2011-11-11 12:40:00,15.21,15.21,15.18,15.18,156500.0,10.6166,10.6166,10.5956,10.5956,156500.0
2011-11-11 12:45:00,15.18,15.2,15.18,15.19,167000.0,10.5956,10.6096,10.5956,10.6026,167000.0
2011-11-11 12:50:00,15.2,15.21,15.17,15.21,260600.0,10.6096,10.6166,10.5886,10.6166,260600.0
2011-11-11 12:55:00,15.2,15.21,15.16,15.19,217900.0,10.6096,10.6166,10.5817,10.6026,217900.0
2011-11-11 13:00:00,15.19,15.22,15.18,15.22,213900.0,10.6026,10.6235,10.5956,10.6235,213900.0
2011-11-11 13:05:00,15.22,15.26,15.21,15.26,298900.0,10.6235,10.6515,10.6166,10.6515,298900.0
2011-11-11 13:10:00,15.25,15.33,15.25,15.33,286600.0,10.6445,10.7003,10.6445,10.7003,286600.0
2011-11-11 13:15:00,15.33,15.33,15.3,15.3,89400.0,10.7003,10.7003,10.6794,10.6794,89400.0
2011-11-11 13:20:00,15.31,15.34,15.3,15.33,95900.0,10.6864,10.7073,10.6794,10.7003,95900.0
2011-11-11 13:25:00,15.34,15.34,15.28,15.29,135000.0,10.7073,10.7073,10.6654,10.6724,135000.0
2011-11-11 13:30:00,15.29,15.3,15.29,15.29,52400.0,10.6724,10.6794,10.6724,10.6724,52400.0
2011-11-11 13:35:00,15.3,15.32,15.29,15.31,84900.0,10.6794,10.6933,10.6724,10.6864,84900.0
2011-11-11 13:40:00,15.31,15.33,15.3,15.32,113700.0,10.6864,10.7003,10.6794,10.6933,113700.0
2011-11-11 13:45:00,15.33,15.35,15.32,15.35,76200.0,10.7003,10.7143,10.6933,10.7143,76200.0
2011-11-11 13:50:00,15.34,15.35,15.33,15.33,87200.0,10.7073,10.7143,10.7003,10.7003,87200.0
2011-11-11 13:55:00,15.33,15.34,15.31,15.31,84700.0,10.7003,10.7073,10.6864,10.6864,84700.0
2011-11-11 14:00:00,15.31,15.34,15.3,15.3,101900.0,10.6864,10.7073,10.6794,10.6794,101900.0
2011-11-11 14:05:00,15.3,15.33,15.3,15.31,65100.0,10.6794,10.7003,10.6794,10.6864,65100.0
2011-11-11 14:10:00,15.32,15.34,15.31,15.32,117100.0,10.6933,10.7073,10.6864,10.6933,117100.0
2011-11-11 14:15:00,15.33,15.33,15.31,15.33,69100.0,10.7003,10.7003,10.6864,10.7003,69100.0
2011-11-11 14:20:00,15.32,15.33,15.28,15.29,195400.0,10.6933,10.7003,10.6654,10.6724,195400.0
2011-11-11 14:25:00,15.29,15.3,15.27,15.29,72600.0,10.6724,10.6794,10.6584,10.6724,72600.0
2011-11-11 14:30:00,15.3,15.32,15.29,15.32,58200.0,10.6794,10.6933,10.6724,10.6933,58200.0
2011-11-11 14:35:00,15.32,15.33,15.3,15.3,124200.0,10.6933,10.7003,10.6794,10.6794,124200.0
2011-11-11 14:40:00,15.3,15.31,15.29,15.29,56600.0,10.6794,10.6864,10.6724,10.6724,56600.0
2011-11-11 14:45:00,15.29,15.3,15.28,15.28,85400.0,10.6724,10.6794,10.6654,10.6654,85400.0
2011-11-11 14:50:00,15.28,15.29,15.26,15.27,110600.0,10.6654,10.6724,10.6515,10.6584,110600.0
2011-11-11 14:55:00,15.27,15.28,15.19,15.22,230500.0,10.6584,10.6654,10.6026,10.6235,230500.0
2011-11-11 15:00:00,15.21,15.23,15.2,15.22,163600.0,10.6166,10.6305,10.6096,10.6235,163600.0
2011-11-11 15:05:00,15.21,15.22,15.17,15.19,396600.0,10.6166,10.6235,10.5886,10.6026,396600.0
2011-11-11 15:10:00,15.19,15.21,15.18,15.18,237500.0,10.6026,10.6166,10.5956,10.5956,237500.0
2011-11-11 15:15:00,15.19,15.2,15.15,15.19,736900.0,10.6026,10.6096,10.5747,10.6026,736900.0
2011-11-11 15:20:00,15.19,15.19,15.17,15.18,157600.0,10.6026,10.6026,10.5886,10.5956,157600.0
2011-11-11 15:25:00,15.17,15.22,15.17,15.21,156800.0,10.5886,10.6235,10.5886,10.6166,156800.0
2011-11-11 15:30:00,15.21,15.22,15.19,15.21,216200.0,10.6166,10.6235,10.6026,10.6166,216200.0
2011-11-11 15:35:00,15.21,15.22,15.19,15.2,221400.0,10.6166,10.6235,10.6026,10.6096,221400.0
2011-11-11 15:40:00,15.21,15.22,15.17,15.21,473400.0,10.6166,10.6235,10.5886,10.6166,473400.0
2011-11-11 15:45:00,15.21,15.24,15.21,15.24,356300.0,10.6166,10.6375,10.6166,10.6375,356300.0
2011-11-11 15:50:00,15.24,15.25,15.23,15.23,321400.0,10.6375,10.6445,10.6305,10.6305,321400.0
2011-11-11 15:55:00,15.23,15.24,15.18,15.19,1106100.0,10.6305,10.6375,10.5956,10.6026,1106100.0
2011-11-14 09:30:00,15.58,15.58,15.35,15.4,815300.0,10.928,10.928,10.7667,10.8017,815300.0
2011-11-14 09:35:00,15.4,15.5,15.38,15.41,682100.0,10.8017,10.8719,10.7877,10.8087,682100.0
2011-11-14 09:40:00,15.41,15.42,15.26,15.32,565200.0,10.8087,10.8158,10.7035,10.7456,565200.0
2011-11-14 09:45:00,15.32,15.33,15.25,15.27,364400.0,10.7456,10.7526,10.6965,10.7106,364400.0
2011-11-14 09:50:00,15.26,15.26,15.2,15.22,404400.0,10.7035,10.7035,10.6615,10.6755,404400.0
2011-11-14 09:55:00,15.23,15.35,15.21,15.32,567000.0,10.6825,10.7667,10.6685,10.7456,567000.0
2011-11-14 10:00:00,15.32,15.4,15.3,15.39,371900.0,10.7456,10.8017,10.7316,10.7947,371900.0
2011-11-14 10:05:00,15.38,15.39,15.35,15.38,145100.0,10.7877,10.7947,10.7667,10.7877,145100.0
2011-11-14 10:10:00,15.38,15.4,15.32,15.33,281000.0,10.7877,10.8017,10.7456,10.7526,281000.0
2011-11-14 10:15:00,15.34,15.34,15.27,15.29,219200.0,10.7596,10.7596,10.7106,10.7246,219200.0
2011-11-14 10:20:00,15.29,15.37,15.29,15.37,299100.0,10.7246,10.7807,10.7246,10.7807,299100.0
2011-11-14 10:25:00,15.37,15.38,15.3,15.32,407000.0,10.7807,10.7877,10.7316,10.7456,407000.0
2011-11-14 10:30:00,15.32,15.33,15.26,15.28,232800.0,10.7456,10.7526,10.7035,10.7176,232800.0
2011-11-14 10:35:00,15.29,15.31,15.25,15.3,324200.0,10.7246,10.7386,10.6965,10.7316,324200.0
2011-11-14 10:40:00,15.3,15.31,15.25,15.26,364200.0,10.7316,10.7386,10.6965,10.7035,364200.0
2011-11-14 10:45:00,15.27,15.28,15.22,15.26,278100.0,10.7106,10.7176,10.6755,10.7035,278100.0
2011-11-14 10:50:00,15.26,15.26,15.21,15.23,217300.0,10.7035,10.7035,10.6685,10.6825,217300.0
2011-11-14 10:55:00,15.23,15.24,15.21,15.23,185800.0,10.6825,10.6895,10.6685,10.6825,185800.0
2011-11-14 11:00:00,15.23,15.3,15.22,15.3,367700.0,10.6825,10.7316,10.6755,10.7316,367700.0
2011-11-14 11:05:00,15.3,15.36,15.29,15.31,271600.0,10.7316,10.7737,10.7246,10.7386,271600.0
2011-11-14 11:10:00,15.31,15.31,15.26,15.26,463400.0,10.7386,10.7386,10.7035,10.7035,463400.0
2011-11-14 11:15:00,15.26,15.28,15.25,15.27,224700.0,10.7035,10.7176,10.6965,10.7106,224700.0
2011-11-14 11:20:00,15.27,15.32,15.25,15.31,263800.0,10.7106,10.7456,10.6965,10.7386,263800.0
2011-11-14 11:25:00,15.31,15.33,15.27,15.32,274300.0,10.7386,10.7526,10.7106,10.7456,274300.0
2011-11-14 11:30:00,15.31,15.33,15.29,15.31,313200.0,10.7386,10.7526,10.7246,10.7386,313200.0
2011-11-14 11:35:00,15.31,15.31,15.26,15.28,224300.0,10.7386,10.7386,10.7035,10.7176,224300.0
2011-11-14 11:40:00,15.27,15.3,15.25,15.25,209000.0,10.7106,10.7316,10.6965,10.6965,209000.0
2011-11-14 11:45:00,15.26,15.29,15.23,15.29,224900.0,10.7035,10.7246,10.6825,10.7246,224900.0
2011-11-14 11:50:00,15.29,15.3,15.23,15.25,328300.0,10.7246,10.7316,10.6825,10.6965,328300.0
2011-11-14 11:55:00,15.25,15.26,15.22,15.23,142200.0,10.6965,10.7035,10.6755,10.6825,142200.0
2011-11-14 12:00:00,15.23,15.23,15.19,15.2,248200.0,10.6825,10.6825,10.6544,10.6615,248200.0
2011-11-14 12:05:00,15.19,15.23,15.18,15.21,317200.0,10.6544,10.6825,10.6474,10.6685,317200.0
2011-11-14 12:10:00,15.2,15.21,15.16,15.19,227800.0,10.6615,10.6685,10.6334,10.6544,227800.0
2011-11-14 12:15:00,15.19,15.2,15.16,15.17,220500.0,10.6544,10.6615,10.6334,10.6404,220500.0
2011-11-14 12:20:00,15.17,15.21,15.15,15.2,533000.0,10.6404,10.6685,10.6264,10.6615,533000.0
2011-11-14 12:25:00,15.19,15.23,15.19,15.21,341400.0,10.6544,10.6825,10.6544,10.6685,341400.0
2011-11-14 12:30:00,15.2,15.22,15.18,15.2,276200.0,10.6615,10.6755,10.6474,10.6615,276200.0
2011-11-14 12:35:00,15.2,15.22,15.18,15.21,203100.0,10.6615,10.6755,10.6474,10.6685,203100.0
2011-11-14 12:40:00,15.21,15.26,15.21,15.24,182600.0,10.6685,10.7035,10.6685,10.6895,182600.0
2011-11-14 12:45:00,15.24,15.3,15.24,15.26,213300.0,10.6895,10.7316,10.6895,10.7035,213300.0
2011-11-14 12:50:00,15.25,15.29,15.25,15.29,99400.0,10.6965,10.7246,10.6965,10.7246,99400.0
2011-11-14 12:55:00,15.29,15.3,15.28,15.29,148600.0,10.7246,10.7316,10.7176,10.7246,148600.0
2011-11-14 13:00:00,15.29,15.29,15.25,15.27,129400.0,10.7246,10.7246,10.6965,10.7106,129400.0
2011-11-14 13:05:00,15.27,15.31,15.27,15.29,328000.0,10.7106,10.7386,10.7106,10.7246,328000.0
2011-11-14 13:10:00,15.29,15.3,15.24,15.28,188300.0,10.7246,10.7316,10.6895,10.7176,188300.0
2011-11-14 13:15:00,15.28,15.3,15.28,15.3,113300.0,10.7176,10.7316,10.7176,10.7316,113300.0
2011-11-14 13:20:00,15.3,15.33,15.29,15.3,221600.0,10.7316,10.7526,10.7246,10.7316,221600.0
2011-11-14 13:25:00,15.3,15.33,15.29,15.33,110700.0,10.7316,10.7526,10.7246,10.7526,110700.0
2011-11-14 13:30:00,15.33,15.33,15.3,15.31,140700.0,10.7526,10.7526,10.7316,10.7386,140700.0
2011-11-14 13:35:00,15.31,15.34,15.3,15.31,145000.0,10.7386,10.7596,10.7316,10.7386,145000.0
2011-11-14 13:40:00,15.31,15.33,15.29,15.32,257100.0,10.7386,10.7526,10.7246,10.7456,257100.0
2011-11-14 13:45:00,15.32,15.33,15.3,15.3,134900.0,10.7456,10.7526,10.7316,10.7316,134900.0
2011-11-14 13:50:00,15.3,15.32,15.29,15.3,120900.0,10.7316,10.7456,10.7246,10.7316,120900.0
2011-11-14 13:55:00,15.3,15.32,15.27,15.3,172400.0,10.7316,10.7456,10.7106,10.7316,172400.0
2011-11-14 14:00:00,15.3,15.33,15.29,15.33,143900.0,10.7316,10.7526,10.7246,10.7526,143900.0
2011-11-14 14:05:00,15.33,15.33,15.31,15.31,77300.0,10.7526,10.7526,10.7386,10.7386,77300.0
2011-11-14 14:10:00,15.31,15.34,15.3,15.31,120600.0,10.7386,10.7596,10.7316,10.7386,120600.0
2011-11-14 14:15:00,15.31,15.32,15.27,15.27,199200.0,10.7386,10.7456,10.7106,10.7106,199200.0
2011-11-14 14:20:00,15.27,15.29,15.26,15.29,186900.0,10.7106,10.7246,10.7035,10.7246,186900.0
2011-11-14 14:25:00,15.28,15.29,15.26,15.28,186600.0,10.7176,10.7246,10.7035,10.7176,186600.0
2011-11-14 14:30:00,15.27,15.29,15.27,15.27,173100.0,10.7106,10.7246,10.7106,10.7106,173100.0
2011-11-14 14:35:00,15.28,15.28,15.24,15.28,149200.0,10.7176,10.7176,10.6895,10.7176,149200.0
2011-11-14 14:40:00,15.28,15.29,15.26,15.28,147800.0,10.7176,10.7246,10.7035,10.7176,147800.0
2011-11-14 14:45:00,15.27,15.29,15.25,15.26,132700.0,10.7106,10.7246,10.6965,10.7035,132700.0
2011-11-14 14:50:00,15.26,15.28,15.24,15.27,174100.0,10.7035,10.7176,10.6895,10.7106,174100.0
2011-11-14 14:55:00,15.27,15.27,15.22,15.22,169600.0,10.7106,10.7106,10.6755,10.6755,169600.0
2011-11-14 15:00:00,15.22,15.3,15.22,15.29,205800.0,10.6755,10.7316,10.6755,10.7246,205800.0
2011-11-14 15:05:00,15.28,15.31,15.28,15.29,126000.0,10.7176,10.7386,10.7176,10.7246,126000.0
2011-11-14 15:10:00,15.28,15.31,15.28,15.3,185500.0,10.7176,10.7386,10.7176,10.7316,185500.0
2011-11-14 15:15:00,15.3,15.31,15.28,15.28,207100.0,10.7316,10.7386,10.7176,10.7176,207100.0
2011-11-14 15:20:00,15.29,15.31,15.28,15.31,133600.0,10.7246,10.7386,10.7176,10.7386,133600.0
2011-11-14 15:25:00,15.31,15.33,15.3,15.31,170900.0,10.7386,10.7526,10.7316,10.7386,170900.0
2011-11-14 15:30:00,15.31,15.35,15.31,15.32,228200.0,10.7386,10.7667,10.7386,10.7456,228200.0
2011-11-14 15:35:00,15.32,15.34,15.29,15.32,730100.0,10.7456,10.7596,10.7246,10.7456,730100.0
2011-11-14 15:40:00,15.31,15.37,15.3,15.37,493300.0,10.7386,10.7807,10.7316,10.7807,493300.0
2011-11-14 15:45:00,15.36,15.37,15.35,15.37,807500.0,10.7737,10.7807,10.7667,10.7807,807500.0
2011-11-14 15:50:00,15.36,15.38,15.33,15.37,577100.0,10.7737,10.7877,10.7526,10.7807,577100.0
2011-11-14 15:55:00,15.38,15.38,15.31,15.36,924200.0,10.7877,10.7877,10.7386,10.7737,924200.0
2011-11-15 09:30:00,15.32,15.38,15.28,15.35,516000.0,10.7456,10.7877,10.7176,10.7667,516000.0
2011-11-15 09:35:00,15.35,15.44,15.33,15.4,270500.0,10.7667,10.8298,10.7526,10.8017,270500.0
2011-11-15 09:40:00,15.4,15.41,15.36,15.37,307800.0,10.8017,10.8087,10.7737,10.7807,307800.0
2011-11-15 09:45:00,15.38,15.4,15.37,15.39,376900.0,10.7877,10.8017,10.7807,10.7947,376900.0
2011-11-15 09:50:00,15.39,15.47,15.36,15.43,618500.0,10.7947,10.8508,10.7737,10.8228,618500.0
2011-11-15 09:55:00,15.43,15.46,15.4,15.42,531600.0,10.8228,10.8438,10.8017,10.8158,531600.0
2011-11-15 10:00:00,15.42,15.44,15.39,15.4,692200.0,10.8158,10.8298,10.7947,10.8017,692200.0
2011-11-15 10:05:00,15.41,15.44,15.39,15.42,268300.0,10.8087,10.8298,10.7947,10.8158,268300.0
2011-11-15 10:10:00,15.42,15.42,15.37,15.38,615200.0,10.8158,10.8158,10.7807,10.7877,615200.0
2011-11-15 10:15:00,15.38,15.41,15.37,15.39,657200.0,10.7877,10.8087,10.7807,10.7947,657200.0
2011-11-15 10:20:00,15.39,15.4,15.34,15.38,558400.0,10.7947,10.8017,10.7596,10.7877,558400.0
2011-11-15 10:25:00,15.38,15.4,15.37,15.38,262800.0,10.7877,10.8017,10.7807,10.7877,262800.0
2011-11-15 10:30:00,15.38,15.45,15.38,15.43,503900.0,10.7877,10.8368,10.7877,10.8228,503900.0
2011-11-15 10:35:00,15.43,15.45,15.41,15.43,348100.0,10.8228,10.8368,10.8087,10.8228,348100.0
2011-11-15 10:40:00,15.43,15.48,15.4,15.47,241100.0,10.8228,10.8578,10.8017,10.8508,241100.0
2011-11-15 10:45:00,15.47,15.49,15.43,15.45,234500.0,10.8508,10.8649,10.8228,10.8368,234500.0
2011-11-15 10:50:00,15.45,15.48,15.43,15.44,315700.0,10.8368,10.8578,10.8228,10.8298,315700.0
2011-11-15 10:55:00,15.44,15.45,15.37,15.37,223400.0,10.8298,10.8368,10.7807,10.7807,223400.0
2011-11-15 11:00:00,15.37,15.42,15.36,15.4,194300.0,10.7807,10.8158,10.7737,10.8017,194300.0
2011-11-15 11:05:00,15.39,15.43,15.38,15.42,231800.0,10.7947,10.8228,10.7877,10.8158,231800.0
2011-11-15 11:10:00,15.43,15.48,15.42,15.48,205300.0,10.8228,10.8578,10.8158,10.8578,205300.0
2011-11-15 11:15:00,15.47,15.49,15.42,15.42,356900.0,10.8508,10.8649,10.8158,10.8158,356900.0
2011-11-15 11:20:00,15.42,15.42,15.38,15.41,419200.0,10.8158,10.8158,10.7877,10.8087,419200.0
2011-11-15 11:25:00,15.41,15.43,15.4,15.41,249000.0,10.8087,10.8228,10.8017,10.8087,249000.0
2011-11-15 11:30:00,15.42,15.42,15.37,15.4,325300.0,10.8158,10.8158,10.7807,10.8017,325300.0
2011-11-15 11:35:00,15.4,15.41,15.39,15.41,240800.0,10.8017,10.8087,10.7947,10.8087,240800.0
2011-11-15 11:40:00,15.41,15.44,15.4,15.44,111100.0,10.8087,10.8298,10.8017,10.8298,111100.0
2011-11-15 11:45:00,15.44,15.44,15.39,15.41,733700.0,10.8298,10.8298,10.7947,10.8087,733700.0
2011-11-15 11:50:00,15.41,15.45,15.4,15.41,309300.0,10.8087,10.8368,10.8017,10.8087,309300.0
2011-11-15 11:55:00,15.41,15.44,15.37,15.42,226600.0,10.8087,10.8298,10.7807,10.8158,226600.0
2011-11-15 12:00:00,15.42,15.46,15.42,15.45,220700.0,10.8158,10.8438,10.8158,10.8368,220700.0
2011-11-15 12:05:00,15.45,15.47,15.42,15.44,156800.0,10.8368,10.8508,10.8158,10.8298,156800.0
2011-11-15 12:10:00,15.43,15.43,15.41,15.43,114900.0,10.8228,10.8228,10.8087,10.8228,114900.0
2011-11-15 12:15:00,15.43,15.46,15.42,15.44,163900.0,10.8228,10.8438,10.8158,10.8298,163900.0
2011-11-15 12:20:00,15.43,15.48,15.43,15.48,183200.0,10.8228,10.8578,10.8228,10.8578,183200.0
2011-11-15 12:25:00,15.48,15.5,15.48,15.49,218900.0,10.8578,10.8719,10.8578,10.8649,218900.0
2011-11-15 12:30:00,15.5,15.53,15.49,15.5,352100.0,10.8719,10.8929,10.8649,10.8719,352100.0
2011-11-15 12:35:00,15.51,15.54,15.5,15.51,313600.0,10.8789,10.8999,10.8719,10.8789,313600.0
2011-11-15 12:40:00,15.51,15.55,15.51,15.51,345100.0,10.8789,10.9069,10.8789,10.8789,345100.0
2011-11-15 12:45:00,15.51,15.54,15.5,15.53,361700.0,10.8789,10.8999,10.8719,10.8929,361700.0
2011-11-15 12:50:00,15.53,15.54,15.51,15.52,277700.0,10.8929,10.8999,10.8789,10.8859,277700.0
2011-11-15 12:55:00,15.52,15.61,15.51,15.6,558800.0,10.8859,10.949,10.8789,10.942,558800.0
2011-11-15 13:00:00,15.6,15.66,15.6,15.62,408700.0,10.942,10.9841,10.942,10.956,408700.0
2011-11-15 13:05:00,15.63,15.63,15.6,15.62,500500.0,10.9631,10.9631,10.942,10.956,500500.0
2011-11-15 13:10:00,15.63,15.65,15.6,15.61,319200.0,10.9631,10.9771,10.942,10.949,319200.0
2011-11-15 13:15:00,15.61,15.62,15.6,15.61,639400.0,10.949,10.956,10.942,10.949,639400.0
2011-11-15 13:20:00,15.6,15.61,15.6,15.6,136500.0,10.942,10.949,10.942,10.942,136500.0
2011-11-15 13:25:00,15.61,15.64,15.6,15.63,245500.0,10.949,10.9701,10.942,10.9631,245500.0
2011-11-15 13:30:00,15.64,15.65,15.62,15.63,226500.0,10.9701,10.9771,10.956,10.9631,226500.0
2011-11-15 13:35:00,15.63,15.7,15.63,15.68,289000.0,10.9631,11.0122,10.9631,10.9981,289000.0
2011-11-15 13:40:00,15.68,15.71,15.66,15.7,276900.0,10.9981,11.0192,10.9841,11.0122,276900.0
2011-11-15 13:45:00,15.7,15.71,15.68,15.69,136600.0,11.0122,11.0192,10.9981,11.0051,136600.0
2011-11-15 13:50:00,15.69,15.74,15.69,15.7,300200.0,11.0051,11.0402,11.0051,11.0122,300200.0
2011-11-15 13:55:00,15.7,15.71,15.69,15.69,87000.0,11.0122,11.0192,11.0051,11.0051,87000.0
2011-11-15 14:00:00,15.69,15.71,15.68,15.7,219500.0,11.0051,11.0192,10.9981,11.0122,219500.0
2011-11-15 14:05:00,15.7,15.72,15.7,15.71,242900.0,11.0122,11.0262,11.0122,11.0192,242900.0
2011-11-15 14:10:00,15.71,15.75,15.7,15.73,594100.0,11.0192,11.0472,11.0122,11.0332,594100.0
2011-11-15 14:15:00,15.72,15.73,15.64,15.66,481000.0,11.0262,11.0332,10.9701,10.9841,481000.0
2011-11-15 14:20:00,15.66,15.69,15.65,15.68,514000.0,10.9841,11.0051,10.9771,10.9981,514000.0
2011-11-15 14:25:00,15.69,15.7,15.66,15.67,318700.0,11.0051,11.0122,10.9841,10.9911,318700.0
2011-11-15 14:30:00,15.67,15.68,15.63,15.64,287200.0,10.9911,10.9981,10.9631,10.9701,287200.0
2011-11-15 14:35:00,15.64,15.64,15.58,15.6,326800.0,10.9701,10.9701,10.928,10.942,326800.0
2011-11-15 14:40:00,15.59,15.61,15.58,15.58,167000.0,10.935,10.949,10.928,10.928,167000.0
2011-11-15 14:45:00,15.58,15.6,15.57,15.57,282500.0,10.928,10.942,10.921,10.921,282500.0
2011-11-15 14:50:00,15.58,15.64,15.57,15.64,313500.0,10.928,10.9701,10.921,10.9701,313500.0
2011-11-15 14:55:00,15.63,15.64,15.6,15.61,182600.0,10.9631,10.9701,10.942,10.949,182600.0
2011-11-15 15:00:00,15.6,15.63,15.6,15.63,315600.0,10.942,10.9631,10.942,10.9631,315600.0
2011-11-15 15:05:00,15.63,15.66,15.63,15.63,218500.0,10.9631,10.9841,10.9631,10.9631,218500.0
2011-11-15 15:10:00,15.63,15.66,15.63,15.64,403400.0,10.9631,10.9841,10.9631,10.9701,403400.0
2011-11-15 15:15:00,15.64,15.67,15.59,15.59,443000.0,10.9701,10.9911,10.935,10.935,443000.0
2011-11-15 15:20:00,15.59,15.66,15.59,15.64,580900.0,10.935,10.9841,10.935,10.9701,580900.0
2011-11-15 15:25:00,15.64,15.7,15.64,15.68,292300.0,10.9701,11.0122,10.9701,10.9981,292300.0
2011-11-15 15:30:00,15.69,15.71,15.65,15.66,437800.0,11.0051,11.0192,10.9771,10.9841,437800.0
2011-11-15 15:35:00,15.66,15.69,15.63,15.65,705400.0,10.9841,11.0051,10.9631,10.9771,705400.0
2011-11-15 15:40:00,15.65,15.68,15.62,15.66,342100.0,10.9771,10.9981,10.956,10.9841,342100.0
2011-11-15 15:45:00,15.65,15.66,15.63,15.65,702100.0,10.9771,10.9841,10.9631,10.9771,702100.0
2011-11-15 15:50:00,15.65,15.66,15.6,15.6,604100.0,10.9771,10.9841,10.942,10.942,604100.0
2011-11-15 15:55:00,15.6,15.61,15.52,15.54,1563600.0,10.942,10.949,10.8859,10.8999,1563600.0
2011-11-16 09:30:00,15.44,15.44,15.31,15.32,381900.0,10.8298,10.8298,10.7386,10.7456,381900.0
2011-11-16 09:35:00,15.31,15.43,15.31,15.36,301600.0,10.7386,10.8228,10.7386,10.7737,301600.0
2011-11-16 09:40:00,15.35,15.4,15.34,15.37,282100.0,10.7667,10.8017,10.7596,10.7807,282100.0
2011-11-16 09:45:00,15.38,15.41,15.32,15.36,222300.0,10.7877,10.8087,10.7456,10.7737,222300.0
2011-11-16 09:50:00,15.37,15.43,15.36,15.4,251100.0,10.7807,10.8228,10.7737,10.8017,251100.0
2011-11-16 09:55:00,15.41,15.46,15.41,15.44,197900.0,10.8087,10.8438,10.8087,10.8298,197900.0
2011-11-16 10:00:00,15.43,15.46,15.37,15.38,327600.0,10.8228,10.8438,10.7807,10.7877,327600.0
2011-11-16 10:05:00,15.38,15.4,15.34,15.35,494800.0,10.7877,10.8017,10.7596,10.7667,494800.0
2011-11-16 10:10:00,15.35,15.39,15.34,15.37,335300.0,10.7667,10.7947,10.7596,10.7807,335300.0
2011-11-16 10:15:00,15.37,15.43,15.37,15.42,187500.0,10.7807,10.8228,10.7807,10.8158,187500.0
2011-11-16 10:20:00,15.42,15.43,15.35,15.39,272300.0,10.8158,10.8228,10.7667,10.7947,272300.0
2011-11-16 10:25:00,15.39,15.44,15.39,15.4,285100.0,10.7947,10.8298,10.7947,10.8017,285100.0
2011-11-16 10:30:00,15.4,15.43,15.36,15.41,328800.0,10.8017,10.8228,10.7737,10.8087,328800.0
2011-11-16 10:35:00,15.4,15.46,15.4,15.41,448500.0,10.8017,10.8438,10.8017,10.8087,448500.0
2011-11-16 10:40:00,15.41,15.43,15.4,15.42,579800.0,10.8087,10.8228,10.8017,10.8158,579800.0
2011-11-16 10:45:00,15.43,15.47,15.43,15.45,197000.0,10.8228,10.8508,10.8228,10.8368,197000.0
2011-11-16 10:50:00,15.45,15.51,15.45,15.49,195800.0,10.8368,10.8789,10.8368,10.8649,195800.0
2011-11-16 10:55:00,15.49,15.5,15.46,15.5,118600.0,10.8649,10.8719,10.8438,10.8719,118600.0
2011-11-16 11:00:00,15.5,15.54,15.49,15.54,178900.0,10.8719,10.8999,10.8649,10.8999,178900.0
2011-11-16 11:05:00,15.53,15.55,15.51,15.53,149000.0,10.8929,10.9069,10.8789,10.8929,149000.0
2011-11-16 11:10:00,15.53,15.54,15.51,15.53,199500.0,10.8929,10.8999,10.8789,10.8929,199500.0
2011-11-16 11:15:00,15.53,15.56,15.53,15.55,141600.0,10.8929,10.914,10.8929,10.9069,141600.0
2011-11-16 11:20:00,15.56,15.57,15.51,15.55,229800.0,10.914,10.921,10.8789,10.9069,229800.0
2011-11-16 11:25:00,15.55,15.6,15.55,15.56,226100.0,10.9069,10.942,10.9069,10.914,226100.0
2011-11-16 11:30:00,15.56,15.59,15.55,15.56,234500.0,10.914,10.935,10.9069,10.914,234500.0
2011-11-16 11:35:00,15.57,15.58,15.52,15.57,211800.0,10.921,10.928,10.8859,10.921,211800.0
2011-11-16 11:40:00,15.56,15.57,15.54,15.55,83100.0,10.914,10.921,10.8999,10.9069,83100.0
2011-11-16 11:45:00,15.55,15.55,15.49,15.5,217100.0,10.9069,10.9069,10.8649,10.8719,217100.0
2011-11-16 11:50:00,15.51,15.53,15.51,15.52,102500.0,10.8789,10.8929,10.8789,10.8859,102500.0
2011-11-16 11:55:00,15.52,15.53,15.45,15.48,281800.0,10.8859,10.8929,10.8368,10.8578,281800.0
2011-11-16 12:00:00,15.45,15.49,15.45,15.48,286900.0,10.8368,10.8649,10.8368,10.8578,286900.0
2011-11-16 12:05:00,15.48,15.49,15.45,15.45,153800.0,10.8578,10.8649,10.8368,10.8368,153800.0
2011-11-16 12:10:00,15.45,15.47,15.44,15.46,178900.0,10.8368,10.8508,10.8298,10.8438,178900.0
2011-11-16 12:15:00,15.46,15.49,15.46,15.47,163500.0,10.8438,10.8649,10.8438,10.8508,163500.0
2011-11-16 12:20:00,15.46,15.5,15.45,15.49,176700.0,10.8438,10.8719,10.8368,10.8649,176700.0
2011-11-16 12:25:00,15.48,15.49,15.46,15.48,196600.0,10.8578,10.8649,10.8438,10.8578,196600.0
2011-11-16 12:30:00,15.47,15.51,15.47,15.5,213500.0,10.8508,10.8789,10.8508,10.8719,213500.0
2011-11-16 12:35:00,15.51,15.54,15.5,15.52,132700.0,10.8789,10.8999,10.8719,10.8859,132700.0
2011-11-16 12:40:00,15.52,15.53,15.49,15.51,217200.0,10.8859,10.8929,10.8649,10.8789,217200.0
2011-11-16 12:45:00,15.51,15.54,15.48,15.5,199100.0,10.8789,10.8999,10.8578,10.8719,199100.0
2011-11-16 12:50:00,15.49,15.51,15.47,15.5,199900.0,10.8649,10.8789,10.8508,10.8719,199900.0
2011-11-16 12:55:00,15.49,15.53,15.48,15.52,132200.0,10.8649,10.8929,10.8578,10.8859,132200.0
2011-11-16 13:00:00,15.53,15.55,15.51,15.53,90200.0,10.8929,10.9069,10.8789,10.8929,90200.0
2011-11-16 13:05:00,15.53,15.55,15.51,15.51,84700.0,10.8929,10.9069,10.8789,10.8789,84700.0
2011-11-16 13:10:00,15.51,15.53,15.5,15.52,75400.0,10.8789,10.8929,10.8719,10.8859,75400.0
2011-11-16 13:15:00,15.52,15.55,15.51,15.55,136900.0,10.8859,10.9069,10.8789,10.9069,136900.0
2011-11-16 13:20:00,15.56,15.59,15.54,15.57,134400.0,10.914,10.935,10.8999,10.921,134400.0
2011-11-16 13:25:00,15.58,15.62,15.57,15.61,202400.0,10.928,10.956,10.921,10.949,202400.0
2011-11-16 13:30:00,15.61,15.61,15.6,15.61,58300.0,10.949,10.949,10.942,10.949,58300.0
2011-11-16 13:35:00,15.6,15.62,15.57,15.58,173100.0,10.942,10.956,10.921,10.928,173100.0
2011-11-16 13:40:00,15.57,15.62,15.57,15.62,164900.0,10.921,10.956,10.921,10.956,164900.0
2011-11-16 13:45:00,15.62,15.64,15.61,15.63,200100.0,10.956,10.9701,10.949,10.9631,200100.0
2011-11-16 13:50:00,15.63,15.64,15.59,15.6,168800.0,10.9631,10.9701,10.935,10.942,168800.0
2011-11-16 13:55:00,15.6,15.62,15.59,15.6,226800.0,10.942,10.956,10.935,10.942,226800.0
2011-11-16 14:00:00,15.6,15.62,15.6,15.62,136800.0,10.942,10.956,10.942,10.956,136800.0
2011-11-16 14:05:00,15.62,15.62,15.59,15.6,213700.0,10.956,10.956,10.935,10.942,213700.0
2011-11-16 14:10:00,15.6,15.62,15.58,15.58,157000.0,10.942,10.956,10.928,10.928,157000.0
2011-11-16 14:15:00,15.58,15.6,15.58,15.6,158900.0,10.928,10.942,10.928,10.942,158900.0
2011-11-16 14:20:00,15.59,15.63,15.59,15.62,194600.0,10.935,10.9631,10.935,10.956,194600.0
2011-11-16 14:25:00,15.62,15.64,15.59,15.59,352500.0,10.956,10.9701,10.935,10.935,352500.0
2011-11-16 14:30:00,15.59,15.62,15.59,15.62,126800.0,10.935,10.956,10.935,10.956,126800.0
2011-11-16 14:35:00,15.62,15.66,15.61,15.63,201300.0,10.956,10.9841,10.949,10.9631,201300.0
2011-11-16 14:40:00,15.63,15.63,15.58,15.6,191600.0,10.9631,10.9631,10.928,10.942,191600.0
2011-11-16 14:45:00,15.6,15.6,15.55,15.58,235500.0,10.942,10.942,10.9069,10.928,235500.0
2011-11-16 14:50:00,15.57,15.58,15.53,15.58,505600.0,10.921,10.928,10.8929,10.928,505600.0
2011-11-16 14:55:00,15.57,15.64,15.57,15.63,432900.0,10.921,10.9701,10.921,10.9631,432900.0
2011-11-16 15:00:00,15.64,15.65,15.6,15.63,419900.0,10.9701,10.9771,10.942,10.9631,419900.0
2011-11-16 15:05:00,15.63,15.66,15.62,15.64,170400.0,10.9631,10.9841,10.956,10.9701,170400.0
2011-11-16 15:10:00,15.65,15.66,15.59,15.59,589200.0,10.9771,10.9841,10.935,10.935,589200.0
2011-11-16 15:15:00,15.59,15.6,15.54,15.58,570600.0,10.935,10.942,10.8999,10.928,570600.0
2011-11-16 15:20:00,15.58,15.61,15.54,15.57,360600.0,10.928,10.949,10.8999,10.921,360600.0
2011-11-16 15:25:00,15.58,15.6,15.55,15.55,502300.0,10.928,10.942,10.9069,10.9069,502300.0
2011-11-16 15:30:00,15.54,15.54,15.45,15.45,603700.0,10.8999,10.8999,10.8368,10.8368,603700.0
2011-11-16 15:35:00,15.45,15.51,15.41,15.51,658900.0,10.8368,10.8789,10.8087,10.8789,658900.0
2011-11-16 15:40:00,15.51,15.52,15.45,15.47,635800.0,10.8789,10.8859,10.8368,10.8508,635800.0
2011-11-16 15:45:00,15.48,15.52,15.47,15.48,634500.0,10.8578,10.8859,10.8508,10.8578,634500.0
2011-11-16 15:50:00,15.48,15.48,15.39,15.42,691600.0,10.8578,10.8578,10.7947,10.8158,691600.0
2011-11-16 15:55:00,15.43,15.45,15.4,15.42,1001900.0,10.8228,10.8368,10.8017,10.8158,1001900.0
2011-11-17 09:30:00,15.35,15.39,15.3,15.31,348400.0,10.7667,10.7947,10.7316,10.7386,348400.0
2011-11-17 09:35:00,15.3,15.33,15.27,15.27,220600.0,10.7316,10.7526,10.7106,10.7106,220600.0
2011-11-17 09:40:00,15.27,15.28,15.19,15.22,352300.0,10.7106,10.7176,10.6544,10.6755,352300.0
2011-11-17 09:45:00,15.22,15.22,15.15,15.17,247500.0,10.6755,10.6755,10.6264,10.6404,247500.0
2011-11-17 09:50:00,15.16,15.27,15.16,15.26,288700.0,10.6334,10.7106,10.6334,10.7035,288700.0
2011-11-17 09:55:00,15.27,15.29,15.25,15.26,266700.0,10.7106,10.7246,10.6965,10.7035,266700.0
2011-11-17 10:00:00,15.26,15.27,15.21,15.24,501000.0,10.7035,10.7106,10.6685,10.6895,501000.0
2011-11-17 10:05:00,15.23,15.31,15.21,15.3,264200.0,10.6825,10.7386,10.6685,10.7316,264200.0
2011-11-17 10:10:00,15.3,15.32,15.29,15.29,238400.0,10.7316,10.7456,10.7246,10.7246,238400.0
2011-11-17 10:15:00,15.29,15.33,15.28,15.3,235100.0,10.7246,10.7526,10.7176,10.7316,235100.0
2011-11-17 10:20:00,15.31,15.34,15.28,15.31,319100.0,10.7386,10.7596,10.7176,10.7386,319100.0
2011-11-17 10:25:00,15.32,15.38,15.31,15.38,227000.0,10.7456,10.7877,10.7386,10.7877,227000.0
2011-11-17 10:30:00,15.39,15.41,15.34,15.4,333300.0,10.7947,10.8087,10.7596,10.8017,333300.0
2011-11-17 10:35:00,15.41,15.43,15.38,15.38,267600.0,10.8087,10.8228,10.7877,10.7877,267600.0
2011-11-17 10:40:00,15.38,15.4,15.35,15.35,137200.0,10.7877,10.8017,10.7667,10.7667,137200.0
2011-11-17 10:45:00,15.35,15.38,15.34,15.36,297400.0,10.7667,10.7877,10.7596,10.7737,297400.0
2011-11-17 10:50:00,15.36,15.38,15.34,15.37,221600.0,10.7737,10.7877,10.7596,10.7807,221600.0
2011-11-17 10:55:00,15.36,15.36,15.31,15.31,197900.0,10.7737,10.7737,10.7386,10.7386,197900.0
2011-11-17 11:00:00,15.31,15.33,15.28,15.29,434100.0,10.7386,10.7526,10.7176,10.7246,434100.0
2011-11-17 11:05:00,15.29,15.31,15.27,15.3,229600.0,10.7246,10.7386,10.7106,10.7316,229600.0
2011-11-17 11:10:00,15.3,15.31,15.27,15.28,159000.0,10.7316,10.7386,10.7106,10.7176,159000.0
2011-11-17 11:15:00,15.28,15.3,15.26,15.27,229500.0,10.7176,10.7316,10.7035,10.7106,229500.0
2011-11-17 11:20:00,15.27,15.28,15.22,15.24,240600.0,10.7106,10.7176,10.6755,10.6895,240600.0
2011-11-17 11:25:00,15.25,15.34,15.25,15.31,184600.0,10.6965,10.7596,10.6965,10.7386,184600.0
2011-11-17 11:30:00,15.31,15.38,15.31,15.37,173600.0,10.7386,10.7877,10.7386,10.7807,173600.0
2011-11-17 11:35:00,15.36,15.37,15.34,15.36,166500.0,10.7737,10.7807,10.7596,10.7737,166500.0
2011-11-17 11:40:00,15.36,15.4,15.35,15.38,98000.0,10.7737,10.8017,10.7667,10.7877,98000.0
2011-11-17 11:45:00,15.39,15.4,15.34,15.35,111900.0,10.7947,10.8017,10.7596,10.7667,111900.0
2011-11-17 11:50:00,15.35,15.38,15.34,15.35,76000.0,10.7667,10.7877,10.7596,10.7667,76000.0
2011-11-17 11:55:00,15.35,15.41,15.34,15.41,316000.0,10.7667,10.8087,10.7596,10.8087,316000.0
2011-11-17 12:00:00,15.4,15.41,15.39,15.4,167000.0,10.8017,10.8087,10.7947,10.8017,167000.0
2011-11-17 12:05:00,15.39,15.41,15.38,15.4,450000.0,10.7947,10.8087,10.7877,10.8017,450000.0
2011-11-17 12:10:00,15.41,15.41,15.38,15.39,390400.0,10.8087,10.8087,10.7877,10.7947,390400.0
2011-11-17 12:15:00,15.38,15.42,15.38,15.4,270800.0,10.7877,10.8158,10.7877,10.8017,270800.0
2011-11-17 12:20:00,15.39,15.4,15.39,15.4,194200.0,10.7947,10.8017,10.7947,10.8017,194200.0
2011-11-17 12:25:00,15.39,15.41,15.39,15.4,250100.0,10.7947,10.8087,10.7947,10.8017,250100.0
2011-11-17 12:30:00,15.39,15.4,15.29,15.3,1244600.0,10.7947,10.8017,10.7246,10.7316,1244600.0
2011-11-17 12:35:00,15.3,15.31,15.25,15.27,1096800.0,10.7316,10.7386,10.6965,10.7106,1096800.0
2011-11-17 12:40:00,15.27,15.3,15.23,15.3,633400.0,10.7106,10.7316,10.6825,10.7316,633400.0
2011-11-17 12:45:00,15.3,15.33,15.29,15.3,399500.0,10.7316,10.7526,10.7246,10.7316,399500.0
2011-11-17 12:50:00,15.3,15.37,15.3,15.35,418500.0,10.7316,10.7807,10.7316,10.7667,418500.0
2011-11-17 12:55:00,15.36,15.37,15.34,15.36,338700.0,10.7737,10.7807,10.7596,10.7737,338700.0
2011-11-17 13:00:00,15.36,15.38,15.28,15.29,496900.0,10.7737,10.7877,10.7176,10.7246,496900.0
2011-11-17 13:05:00,15.29,15.33,15.27,15.29,365100.0,10.7246,10.7526,10.7106,10.7246,365100.0
2011-11-17 13:10:00,15.29,15.35,15.29,15.34,86400.0,10.7246,10.7667,10.7246,10.7596,86400.0
2011-11-17 13:15:00,15.34,15.36,15.3,15.35,357400.0,10.7596,10.7737,10.7316,10.7667,357400.0
2011-11-17 13:20:00,15.35,15.38,15.34,15.38,244000.0,10.7667,10.7877,10.7596,10.7877,244000.0
2011-11-17 13:25:00,15.37,15.37,15.32,15.33,191800.0,10.7807,10.7807,10.7456,10.7526,191800.0
2011-11-17 13:30:00,15.34,15.35,15.29,15.29,229400.0,10.7596,10.7667,10.7246,10.7246,229400.0
2011-11-17 13:35:00,15.29,15.33,15.29,15.29,119300.0,10.7246,10.7526,10.7246,10.7246,119300.0
2011-11-17 13:40:00,15.28,15.29,15.2,15.2,278700.0,10.7176,10.7246,10.6615,10.6615,278700.0
2011-11-17 13:45:00,15.2,15.22,15.19,15.2,118100.0,10.6615,10.6755,10.6544,10.6615,118100.0
2011-11-17 13:50:00,15.19,15.2,15.08,15.11,424700.0,10.6544,10.6615,10.5773,10.5983,424700.0
2011-11-17 13:55:00,15.11,15.2,15.11,15.18,217900.0,10.5983,10.6615,10.5983,10.6474,217900.0
2011-11-17 14:00:00,15.18,15.19,15.14,15.15,151800.0,10.6474,10.6544,10.6194,10.6264,151800.0
2011-11-17 14:05:00,15.15,15.19,15.12,15.12,236900.0,10.6264,10.6544,10.6053,10.6053,236900.0
2011-11-17 14:10:00,15.12,15.15,15.08,15.11,356900.0,10.6053,10.6264,10.5773,10.5983,356900.0
2011-11-17 14:15:00,15.1,15.13,15.08,15.11,174000.0,10.5913,10.6124,10.5773,10.5983,174000.0
2011-11-17 14:20:00,15.11,15.14,15.08,15.08,150300.0,10.5983,10.6194,10.5773,10.5773,150300.0
2011-11-17 14:25:00,15.07,15.1,15.03,15.08,383900.0,10.5703,10.5913,10.5422,10.5773,383900.0
2011-11-17 14:30:00,15.08,15.12,15.08,15.08,193500.0,10.5773,10.6053,10.5773,10.5773,193500.0
2011-11-17 14:35:00,15.09,15.12,15.05,15.05,265200.0,10.5843,10.6053,10.5562,10.5562,265200.0
2011-11-17 14:40:00,15.05,15.13,15.05,15.12,169100.0,10.5562,10.6124,10.5562,10.6053,169100.0
2011-11-17 14:45:00,15.12,15.17,15.11,15.13,235700.0,10.6053,10.6404,10.5983,10.6124,235700.0
2011-11-17 14:50:00,15.12,15.14,15.1,15.1,163600.0,10.6053,10.6194,10.5913,10.5913,163600.0
2011-11-17 14:55:00,15.11,15.12,15.07,15.08,157400.0,10.5983,10.6053,10.5703,10.5773,157400.0
2011-11-17 15:00:00,15.08,15.12,15.04,15.05,461200.0,10.5773,10.6053,10.5492,10.5562,461200.0
2011-11-17 15:05:00,15.04,15.07,15.02,15.03,219700.0,10.5492,10.5703,10.5352,10.5422,219700.0
2011-11-17 15:10:00,15.03,15.03,15.0,15.01,513600.0,10.5422,10.5422,10.5212,10.5282,513600.0
2011-11-17 15:15:00,15.02,15.05,15.0,15.01,211200.0,10.5352,10.5562,10.5212,10.5282,211200.0
2011-11-17 15:20:00,15.02,15.09,15.0,15.08,358600.0,10.5352,10.5843,10.5212,10.5773,358600.0
2011-11-17 15:25:00,15.08,15.1,15.04,15.06,202000.0,10.5773,10.5913,10.5492,10.5633,202000.0
2011-11-17 15:30:00,15.06,15.07,15.03,15.04,304200.0,10.5633,10.5703,10.5422,10.5492,304200.0
2011-11-17 15:35:00,15.05,15.07,15.02,15.03,380200.0,10.5562,10.5703,10.5352,10.5422,380200.0
2011-11-17 15:40:00,15.02,15.04,15.0,15.01,528000.0,10.5352,10.5492,10.5212,10.5282,528000.0
2011-11-17 15:45:00,15.02,15.11,15.01,15.1,675500.0,10.5352,10.5983,10.5282,10.5913,675500.0
2011-11-17 15:50:00,15.09,15.1,15.02,15.05,571900.0,10.5843,10.5913,10.5352,10.5562,571900.0
2011-11-17 15:55:00,15.06,15.12,15.03,15.11,1046900.0,10.5633,10.6053,10.5422,10.5983,1046900.0
2011-11-18 09:30:00,15.12,15.28,15.1,15.17,1217600.0,10.6053,10.7176,10.5913,10.6404,1217600.0
2011-11-18 09:35:00,15.17,15.2,15.04,15.08,342700.0,10.6404,10.6615,10.5492,10.5773,342700.0
2011-11-18 09:40:00,15.09,15.17,15.08,15.12,146000.0,10.5843,10.6404,10.5773,10.6053,146000.0
2011-11-18 09:45:00,15.12,15.13,15.08,15.1,129100.0,10.6053,10.6124,10.5773,10.5913,129100.0
2011-11-18 09:50:00,15.11,15.17,15.08,15.14,121700.0,10.5983,10.6404,10.5773,10.6194,121700.0
2011-11-18 09:55:00,15.14,15.23,15.13,15.19,178600.0,10.6194,10.6825,10.6124,10.6544,178600.0
2011-11-18 10:00:00,15.2,15.22,15.17,15.19,212300.0,10.6615,10.6755,10.6404,10.6544,212300.0
2011-11-18 10:05:00,15.2,15.21,15.15,15.16,532700.0,10.6615,10.6685,10.6264,10.6334,532700.0
2011-11-18 10:10:00,15.16,15.2,15.11,15.15,298000.0,10.6334,10.6615,10.5983,10.6264,298000.0
2011-11-18 10:15:00,15.15,15.19,15.14,15.16,176600.0,10.6264,10.6544,10.6194,10.6334,176600.0
2011-11-18 10:20:00,15.15,15.16,15.1,15.11,214000.0,10.6264,10.6334,10.5913,10.5983,214000.0
2011-11-18 10:25:00,15.11,15.11,15.03,15.06,294600.0,10.5983,10.5983,10.5422,10.5633,294600.0
2011-11-18 10:30:00,15.06,15.13,15.05,15.11,114900.0,10.5633,10.6124,10.5562,10.5983,114900.0
2011-11-18 10:35:00,15.11,15.15,15.1,15.15,282700.0,10.5983,10.6264,10.5913,10.6264,282700.0
2011-11-18 10:40:00,15.15,15.16,15.12,15.14,138400.0,10.6264,10.6334,10.6053,10.6194,138400.0
2011-11-18 10:45:00,15.14,15.2,15.14,15.19,159200.0,10.6194,10.6615,10.6194,10.6544,159200.0
2011-11-18 10:50:00,15.2,15.21,15.16,15.17,217900.0,10.6615,10.6685,10.6334,10.6404,217900.0
2011-11-18 10:55:00,15.18,15.2,15.17,15.17,146400.0,10.6474,10.6615,10.6404,10.6404,146400.0
2011-11-18 11:00:00,15.16,15.2,15.15,15.19,101200.0,10.6334,10.6615,10.6264,10.6544,101200.0
2011-11-18 11:05:00,15.18,15.21,15.14,15.14,186800.0,10.6474,10.6685,10.6194,10.6194,186800.0
2011-11-18 11:10:00,15.14,15.17,15.14,15.17,75800.0,10.6194,10.6404,10.6194,10.6404,75800.0
2011-11-18 11:15:00,15.17,15.18,15.12,15.13,107400.0,10.6404,10.6474,10.6053,10.6124,107400.0
2011-11-18 11:20:00,15.13,15.15,15.12,15.14,115200.0,10.6124,10.6264,10.6053,10.6194,115200.0
2011-11-18 11:25:00,15.15,15.19,15.15,15.16,86700.0,10.6264,10.6544,10.6264,10.6334,86700.0
2011-11-18 11:30:00,15.17,15.18,15.13,15.13,87400.0,10.6404,10.6474,10.6124,10.6124,87400.0
2011-11-18 11:35:00,15.13,15.14,15.11,15.14,92200.0,10.6124,10.6194,10.5983,10.6194,92200.0
2011-11-18 11:40:00,15.14,15.17,15.13,15.14,84800.0,10.6194,10.6404,10.6124,10.6194,84800.0
2011-11-18 11:45:00,15.14,15.15,15.07,15.08,107600.0,10.6194,10.6264,10.5703,10.5773,107600.0
2011-11-18 11:50:00,15.09,15.12,15.09,15.12,108200.0,10.5843,10.6053,10.5843,10.6053,108200.0
2011-11-18 11:55:00,15.11,15.12,15.09,15.1,85500.0,10.5983,10.6053,10.5843,10.5913,85500.0
2011-11-18 12:00:00,15.1,15.1,15.04,15.07,215700.0,10.5913,10.5913,10.5492,10.5703,215700.0
2011-11-18 12:05:00,15.06,15.09,15.02,15.08,288000.0,10.5633,10.5843,10.5352,10.5773,288000.0
2011-11-18 12:10:00,15.08,15.11,15.08,15.08,152200.0,10.5773,10.5983,10.5773,10.5773,152200.0
2011-11-18 12:15:00,15.08,15.09,15.06,15.06,79400.0,10.5773,10.5843,10.5633,10.5633,79400.0
2011-11-18 12:20:00,15.07,15.07,15.03,15.03,108700.0,10.5703,10.5703,10.5422,10.5422,108700.0
2011-11-18 12:25:00,15.03,15.09,15.02,15.09,190400.0,10.5422,10.5843,10.5352,10.5843,190400.0
2011-11-18 12:30:00,15.09,15.11,15.07,15.07,69000.0,10.5843,10.5983,10.5703,10.5703,69000.0
2011-11-18 12:35:00,15.08,15.1,15.07,15.08,61200.0,10.5773,10.5913,10.5703,10.5773,61200.0
2011-11-18 12:40:00,15.07,15.09,15.06,15.09,97200.0,10.5703,10.5843,10.5633,10.5843,97200.0
2011-11-18 12:45:00,15.08,15.12,15.08,15.1,101200.0,10.5773,10.6053,10.5773,10.5913,101200.0
2011-11-18 12:50:00,15.1,15.11,15.07,15.08,83900.0,10.5913,10.5983,10.5703,10.5773,83900.0
2011-11-18 12:55:00,15.08,15.09,15.07,15.07,77000.0,10.5773,10.5843,10.5703,10.5703,77000.0
2011-11-18 13:00:00,15.07,15.08,15.06,15.06,74500.0,10.5703,10.5773,10.5633,10.5633,74500.0
2011-11-18 13:05:00,15.06,15.09,15.06,15.08,71800.0,10.5633,10.5843,10.5633,10.5773,71800.0
2011-11-18 13:10:00,15.08,15.09,15.06,15.09,69600.0,10.5773,10.5843,10.5633,10.5843,69600.0
2011-11-18 13:15:00,15.08,15.13,15.08,15.12,58100.0,10.5773,10.6124,10.5773,10.6053,58100.0
2011-11-18 13:20:00,15.12,15.13,15.1,15.1,32900.0,10.6053,10.6124,10.5913,10.5913,32900.0
2011-11-18 13:25:00,15.1,15.13,15.1,15.1,126800.0,10.5913,10.6124,10.5913,10.5913,126800.0
2011-11-18 13:30:00,15.1,15.13,15.09,15.13,67400.0,10.5913,10.6124,10.5843,10.6124,67400.0
2011-11-18 13:35:00,15.13,15.15,15.12,15.15,75000.0,10.6124,10.6264,10.6053,10.6264,75000.0
2011-11-18 13:40:00,15.14,15.15,15.12,15.12,76400.0,10.6194,10.6264,10.6053,10.6053,76400.0
2011-11-18 13:45:00,15.12,15.13,15.1,15.11,56100.0,10.6053,10.6124,10.5913,10.5983,56100.0
2011-11-18 13:50:00,15.11,15.12,15.09,15.1,85100.0,10.5983,10.6053,10.5843,10.5913,85100.0
2011-11-18 13:55:00,15.11,15.12,15.09,15.1,50800.0,10.5983,10.6053,10.5843,10.5913,50800.0
2011-11-18 14:00:00,15.1,15.1,15.06,15.07,123600.0,10.5913,10.5913,10.5633,10.5703,123600.0
2011-11-18 14:05:00,15.07,15.09,15.06,15.08,121700.0,10.5703,10.5843,10.5633,10.5773,121700.0
2011-11-18 14:10:00,15.08,15.16,15.08,15.13,180900.0,10.5773,10.6334,10.5773,10.6124,180900.0
2011-11-18 14:15:00,15.14,15.16,15.1,15.11,146200.0,10.6194,10.6334,10.5913,10.5983,146200.0
2011-11-18 14:20:00,15.1,15.13,15.1,15.1,104300.0,10.5913,10.6124,10.5913,10.5913,104300.0
2011-11-18 14:25:00,15.11,15.11,15.08,15.1,192700.0,10.5983,10.5983,10.5773,10.5913,192700.0
2011-11-18 14:30:00,15.1,15.12,15.09,15.11,104600.0,10.5913,10.6053,10.5843,10.5983,104600.0
2011-11-18 14:35:00,15.11,15.14,15.09,15.09,130000.0,10.5983,10.6194,10.5843,10.5843,130000.0
2011-11-18 14:40:00,15.11,15.11,15.09,15.11,76300.0,10.5983,10.5983,10.5843,10.5983,76300.0
2011-11-18 14:45:00,15.11,15.12,15.08,15.09,90200.0,10.5983,10.6053,10.5773,10.5843,90200.0
2011-11-18 14:50:00,15.08,15.08,15.05,15.07,146000.0,10.5773,10.5773,10.5562,10.5703,146000.0
2011-11-18 14:55:00,15.08,15.08,15.05,15.06,169300.0,10.5773,10.5773,10.5562,10.5633,169300.0
2011-11-18 15:00:00,15.07,15.08,15.05,15.06,117300.0,10.5703,10.5773,10.5562,10.5633,117300.0
2011-11-18 15:05:00,15.06,15.09,15.05,15.07,168500.0,10.5633,10.5843,10.5562,10.5703,168500.0
2011-11-18 15:10:00,15.07,15.1,15.07,15.07,138800.0,10.5703,10.5913,10.5703,10.5703,138800.0
2011-11-18 15:15:00,15.06,15.07,15.04,15.06,130200.0,10.5633,10.5703,10.5492,10.5633,130200.0
2011-11-18 15:20:00,15.07,15.07,15.04,15.04,713600.0,10.5703,10.5703,10.5492,10.5492,713600.0
2011-11-18 15:25:00,15.04,15.05,15.02,15.04,351700.0,10.5492,10.5562,10.5352,10.5492,351700.0
2011-11-18 15:30:00,15.03,15.05,15.01,15.04,409900.0,10.5422,10.5562,10.5282,10.5492,409900.0
2011-11-18 15:35:00,15.04,15.06,15.02,15.02,288400.0,10.5492,10.5633,10.5352,10.5352,288400.0
2011-11-18 15:40:00,15.03,15.03,15.0,15.02,440000.0,10.5422,10.5422,10.5212,10.5352,440000.0
2011-11-18 15:45:00,15.03,15.05,15.01,15.03,778300.0,10.5422,10.5562,10.5282,10.5422,778300.0
2011-11-18 15:50:00,15.02,15.04,15.01,15.01,695800.0,10.5352,10.5492,10.5282,10.5282,695800.0
2011-11-18 15:55:00,15.02,15.02,15.0,15.0,861000.0,10.5352,10.5352,10.5212,10.5212,861000.0
2011-11-21 09:30:00,14.63,14.75,14.53,14.57,1158400.0,10.2616,10.3458,10.1915,10.2196,1158400.0
2011-11-21 09:35:00,14.57,14.59,14.42,14.44,526200.0,10.2196,10.2336,10.1144,10.1284,526200.0
2011-11-21 09:40:00,14.44,14.48,14.42,14.44,372700.0,10.1284,10.1564,10.1144,10.1284,372700.0
2011-11-21 09:45:00,14.44,14.5,14.43,14.45,200600.0,10.1284,10.1705,10.1214,10.1354,200600.0
2011-11-21 09:50:00,14.44,14.45,14.38,14.39,248900.0,10.1284,10.1354,10.0863,10.0933,248900.0
2011-11-21 09:55:00,14.39,14.4,14.38,14.4,147200.0,10.0933,10.1003,10.0863,10.1003,147200.0
2011-11-21 10:00:00,14.4,14.47,14.39,14.46,361900.0,10.1003,10.1494,10.0933,10.1424,361900.0
2011-11-21 10:05:00,14.46,14.46,14.38,14.38,286400.0,10.1424,10.1424,10.0863,10.0863,286400.0
2011-11-21 10:10:00,14.39,14.46,14.38,14.45,301500.0,10.0933,10.1424,10.0863,10.1354,301500.0
2011-11-21 10:15:00,14.45,14.46,14.38,14.39,308600.0,10.1354,10.1424,10.0863,10.0933,308600.0
2011-11-21 10:20:00,14.38,14.41,14.38,14.4,303000.0,10.0863,10.1073,10.0863,10.1003,303000.0
2011-11-21 10:25:00,14.39,14.41,14.37,14.38,238900.0,10.0933,10.1073,10.0793,10.0863,238900.0
2011-11-21 10:30:00,14.38,14.38,14.32,14.34,335000.0,10.0863,10.0863,10.0442,10.0582,335000.0
2011-11-21 10:35:00,14.34,14.36,14.3,14.33,365500.0,10.0582,10.0723,10.0302,10.0512,365500.0
2011-11-21 10:40:00,14.33,14.38,14.32,14.37,340300.0,10.0512,10.0863,10.0442,10.0793,340300.0
2011-11-21 10:45:00,14.37,14.39,14.34,14.35,235700.0,10.0793,10.0933,10.0582,10.0653,235700.0
2011-11-21 10:50:00,14.35,14.36,14.31,14.31,251600.0,10.0653,10.0723,10.0372,10.0372,251600.0
2011-11-21 10:55:00,14.32,14.32,14.25,14.26,351800.0,10.0442,10.0442,9.9951,10.0021,351800.0
2011-11-21 11:00:00,14.26,14.27,14.2,14.22,627900.0,10.0021,10.0091,9.96,9.9741,627900.0
2011-11-21 11:05:00,14.22,14.24,14.2,14.23,477000.0,9.9741,9.9881,9.96,9.9811,477000.0
2011-11-21 11:10:00,14.24,14.31,14.23,14.29,390400.0,9.9881,10.0372,9.9811,10.0232,390400.0
2011-11-21 11:15:00,14.29,14.33,14.28,14.32,276500.0,10.0232,10.0512,10.0162,10.0442,276500.0
2011-11-21 11:20:00,14.31,14.35,14.31,14.33,196100.0,10.0372,10.0653,10.0372,10.0512,196100.0
2011-11-21 11:25:00,14.32,14.34,14.31,14.33,153900.0,10.0442,10.0582,10.0372,10.0512,153900.0
2011-11-21 11:30:00,14.34,14.34,14.31,14.33,281800.0,10.0582,10.0582,10.0372,10.0512,281800.0
2011-11-21 11:35:00,14.33,14.33,14.25,14.26,298400.0,10.0512,10.0512,9.9951,10.0021,298400.0
2011-11-21 11:40:00,14.26,14.29,14.25,14.27,119100.0,10.0021,10.0232,9.9951,10.0091,119100.0
2011-11-21 11:45:00,14.26,14.32,14.25,14.32,232400.0,10.0021,10.0442,9.9951,10.0442,232400.0
2011-11-21 11:50:00,14.32,14.34,14.29,14.31,172400.0,10.0442,10.0582,10.0232,10.0372,172400.0
2011-11-21 11:55:00,14.31,14.37,14.3,14.36,169300.0,10.0372,10.0793,10.0302,10.0723,169300.0
2011-11-21 12:00:00,14.36,14.39,14.35,14.36,179200.0,10.0723,10.0933,10.0653,10.0723,179200.0
2011-11-21 12:05:00,14.36,14.38,14.33,14.33,137200.0,10.0723,10.0863,10.0512,10.0512,137200.0
2011-11-21 12:10:00,14.34,14.36,14.32,14.36,174600.0,10.0582,10.0723,10.0442,10.0723,174600.0
2011-11-21 12:15:00,14.36,14.38,14.33,14.34,115700.0,10.0723,10.0863,10.0512,10.0582,115700.0
2011-11-21 12:20:00,14.33,14.36,14.32,14.36,84800.0,10.0512,10.0723,10.0442,10.0723,84800.0
2011-11-21 12:25:00,14.36,14.36,14.31,14.32,145400.0,10.0723,10.0723,10.0372,10.0442,145400.0
2011-11-21 12:30:00,14.31,14.32,14.29,14.32,155700.0,10.0372,10.0442,10.0232,10.0442,155700.0
2011-11-21 12:35:00,14.32,14.35,14.31,14.35,79800.0,10.0442,10.0653,10.0372,10.0653,79800.0
2011-11-21 12:40:00,14.34,14.36,14.34,14.35,98000.0,10.0582,10.0723,10.0582,10.0653,98000.0
2011-11-21 12:45:00,14.35,14.38,14.34,14.38,122500.0,10.0653,10.0863,10.0582,10.0863,122500.0
2011-11-21 12:50:00,14.37,14.38,14.36,14.38,117100.0,10.0793,10.0863,10.0723,10.0863,117100.0
2011-11-21 12:55:00,14.38,14.41,14.36,14.37,175100.0,10.0863,10.1073,10.0723,10.0793,175100.0
2011-11-21 13:00:00,14.37,14.39,14.36,14.39,114100.0,10.0793,10.0933,10.0723,10.0933,114100.0
2011-11-21 13:05:00,14.38,14.44,14.38,14.43,152300.0,10.0863,10.1284,10.0863,10.1214,152300.0
2011-11-21 13:10:00,14.43,14.44,14.41,14.41,163100.0,10.1214,10.1284,10.1073,10.1073,163100.0
2011-11-21 13:15:00,14.41,14.43,14.4,14.41,105500.0,10.1073,10.1214,10.1003,10.1073,105500.0
2011-11-21 13:20:00,14.42,14.45,14.41,14.45,83600.0,10.1144,10.1354,10.1073,10.1354,83600.0
2011-11-21 13:25:00,14.45,14.46,14.4,14.41,130400.0,10.1354,10.1424,10.1003,10.1073,130400.0
2011-11-21 13:30:00,14.41,14.41,14.35,14.38,182700.0,10.1073,10.1073,10.0653,10.0863,182700.0
2011-11-21 13:35:00,14.37,14.38,14.36,14.37,33700.0,10.0793,10.0863,10.0723,10.0793,33700.0
2011-11-21 13:40:00,14.37,14.37,14.35,14.36,69700.0,10.0793,10.0793,10.0653,10.0723,69700.0
2011-11-21 13:45:00,14.35,14.36,14.33,14.35,110100.0,10.0653,10.0723,10.0512,10.0653,110100.0
2011-11-21 13:50:00,14.35,14.37,14.34,14.36,79100.0,10.0653,10.0793,10.0582,10.0723,79100.0
2011-11-21 13:55:00,14.36,14.36,14.31,14.31,75500.0,10.0723,10.0723,10.0372,10.0372,75500.0
2011-11-21 14:00:00,14.32,14.34,14.3,14.34,106300.0,10.0442,10.0582,10.0302,10.0582,106300.0
2011-11-21 14:05:00,14.34,14.34,14.31,14.34,143300.0,10.0582,10.0582,10.0372,10.0582,143300.0
2011-11-21 14:10:00,14.34,14.43,14.34,14.42,198900.0,10.0582,10.1214,10.0582,10.1144,198900.0
2011-11-21 14:15:00,14.43,14.5,14.42,14.45,271200.0,10.1214,10.1705,10.1144,10.1354,271200.0
2011-11-21 14:20:00,14.45,14.46,14.41,14.43,116300.0,10.1354,10.1424,10.1073,10.1214,116300.0
2011-11-21 14:25:00,14.43,14.45,14.42,14.44,72600.0,10.1214,10.1354,10.1144,10.1284,72600.0
2011-11-21 14:30:00,14.43,14.49,14.43,14.46,170800.0,10.1214,10.1634,10.1214,10.1424,170800.0
2011-11-21 14:35:00,14.46,14.49,14.44,14.47,133100.0,10.1424,10.1634,10.1284,10.1494,133100.0
2011-11-21 14:40:00,14.47,14.53,14.47,14.53,120500.0,10.1494,10.1915,10.1494,10.1915,120500.0
2011-11-21 14:45:00,14.53,14.55,14.51,14.52,238600.0,10.1915,10.2055,10.1775,10.1845,238600.0
2011-11-21 14:50:00,14.52,14.53,14.48,14.48,176400.0,10.1845,10.1915,10.1564,10.1564,176400.0
2011-11-21 14:55:00,14.49,14.51,14.48,14.48,127800.0,10.1634,10.1775,10.1564,10.1564,127800.0
2011-11-21 15:00:00,14.48,14.5,14.44,14.45,553700.0,10.1564,10.1705,10.1284,10.1354,553700.0
2011-11-21 15:05:00,14.45,14.51,14.45,14.5,303300.0,10.1354,10.1775,10.1354,10.1705,303300.0
2011-11-21 15:10:00,14.5,14.54,14.49,14.52,328900.0,10.1705,10.1985,10.1634,10.1845,328900.0
2011-11-21 15:15:00,14.53,14.55,14.48,14.55,225000.0,10.1915,10.2055,10.1564,10.2055,225000.0
2011-11-21 15:20:00,14.55,14.61,14.53,14.6,562600.0,10.2055,10.2476,10.1915,10.2406,562600.0
2011-11-21 15:25:00,14.59,14.65,14.59,14.63,284000.0,10.2336,10.2757,10.2336,10.2616,284000.0
2011-11-21 15:30:00,14.63,14.65,14.59,14.61,247800.0,10.2616,10.2757,10.2336,10.2476,247800.0
2011-11-21 15:35:00,14.61,14.63,14.59,14.6,305000.0,10.2476,10.2616,10.2336,10.2406,305000.0
2011-11-21 15:40:00,14.61,14.61,14.57,14.59,470500.0,10.2476,10.2476,10.2196,10.2336,470500.0
2011-11-21 15:45:00,14.59,14.64,14.57,14.61,327400.0,10.2336,10.2687,10.2196,10.2476,327400.0
2011-11-21 15:50:00,14.61,14.62,14.54,14.55,411700.0,10.2476,10.2546,10.1985,10.2055,411700.0
2011-11-21 15:55:00,14.56,14.58,14.52,14.54,764600.0,10.2125,10.2266,10.1845,10.1985,764600.0
2011-11-22 09:30:00,14.56,14.57,14.45,14.51,449500.0,10.2125,10.2196,10.1354,10.1775,449500.0
2011-11-22 09:35:00,14.52,14.59,14.51,14.58,262200.0,10.1845,10.2336,10.1775,10.2266,262200.0
2011-11-22 09:40:00,14.59,14.61,14.52,14.54,133800.0,10.2336,10.2476,10.1845,10.1985,133800.0
2011-11-22 09:45:00,14.54,14.59,14.53,14.59,148900.0,10.1985,10.2336,10.1915,10.2336,148900.0
2011-11-22 09:50:00,14.59,14.59,14.56,14.57,61000.0,10.2336,10.2336,10.2125,10.2196,61000.0
2011-11-22 09:55:00,14.57,14.57,14.54,14.57,92000.0,10.2196,10.2196,10.1985,10.2196,92000.0
2011-11-22 10:00:00,14.57,14.59,14.5,14.51,198000.0,10.2196,10.2336,10.1705,10.1775,198000.0
2011-11-22 10:05:00,14.51,14.52,14.47,14.5,119200.0,10.1775,10.1845,10.1494,10.1705,119200.0
2011-11-22 10:10:00,14.49,14.5,14.47,14.47,45900.0,10.1634,10.1705,10.1494,10.1494,45900.0
2011-11-22 10:15:00,14.47,14.49,14.45,14.49,106300.0,10.1494,10.1634,10.1354,10.1634,106300.0
2011-11-22 10:20:00,14.48,14.51,14.48,14.5,110100.0,10.1564,10.1775,10.1564,10.1705,110100.0
2011-11-22 10:25:00,14.51,14.56,14.51,14.55,80300.0,10.1775,10.2125,10.1775,10.2055,80300.0
2011-11-22 10:30:00,14.55,14.55,14.52,14.53,115200.0,10.2055,10.2055,10.1845,10.1915,115200.0
2011-11-22 10:35:00,14.53,14.53,14.48,14.5,124100.0,10.1915,10.1915,10.1564,10.1705,124100.0
2011-11-22 10:40:00,14.51,14.52,14.45,14.46,92200.0,10.1775,10.1845,10.1354,10.1424,92200.0
2011-11-22 10:45:00,14.47,14.47,14.4,14.41,118100.0,10.1494,10.1494,10.1003,10.1073,118100.0
2011-11-22 10:50:00,14.41,14.42,14.36,14.38,137800.0,10.1073,10.1144,10.0723,10.0863,137800.0
2011-11-22 10:55:00,14.39,14.4,14.32,14.36,205400.0,10.0933,10.1003,10.0442,10.0723,205400.0
2011-11-22 11:00:00,14.35,14.37,14.34,14.36,170700.0,10.0653,10.0793,10.0582,10.0723,170700.0
2011-11-22 11:05:00,14.36,14.4,14.34,14.39,222700.0,10.0723,10.1003,10.0582,10.0933,222700.0
2011-11-22 11:10:00,14.39,14.42,14.38,14.41,165000.0,10.0933,10.1144,10.0863,10.1073,165000.0
2011-11-22 11:15:00,14.41,14.42,14.38,14.42,152400.0,10.1073,10.1144,10.0863,10.1144,152400.0
2011-11-22 11:20:00,14.41,14.41,14.37,14.38,175800.0,10.1073,10.1073,10.0793,10.0863,175800.0
2011-11-22 11:25:00,14.38,14.42,14.37,14.39,120700.0,10.0863,10.1144,10.0793,10.0933,120700.0
2011-11-22 11:30:00,14.4,14.41,14.38,14.38,210800.0,10.1003,10.1073,10.0863,10.0863,210800.0
2011-11-22 11:35:00,14.38,14.42,14.37,14.39,169200.0,10.0863,10.1144,10.0793,10.0933,169200.0
2011-11-22 11:40:00,14.39,14.39,14.36,14.38,135300.0,10.0933,10.0933,10.0723,10.0863,135300.0
2011-11-22 11:45:00,14.39,14.41,14.38,14.4,75500.0,10.0933,10.1073,10.0863,10.1003,75500.0
2011-11-22 11:50:00,14.4,14.42,14.38,14.41,141300.0,10.1003,10.1144,10.0863,10.1073,141300.0
2011-11-22 11:55:00,14.41,14.43,14.4,14.42,41700.0,10.1073,10.1214,10.1003,10.1144,41700.0
2011-11-22 12:00:00,14.41,14.5,14.4,14.46,184700.0,10.1073,10.1705,10.1003,10.1424,184700.0
2011-11-22 12:05:00,14.47,14.55,14.47,14.53,127700.0,10.1494,10.2055,10.1494,10.1915,127700.0
2011-11-22 12:10:00,14.54,14.54,14.48,14.5,72000.0,10.1985,10.1985,10.1564,10.1705,72000.0
2011-11-22 12:15:00,14.5,14.54,14.49,14.5,85300.0,10.1705,10.1985,10.1634,10.1705,85300.0
2011-11-22 12:20:00,14.5,14.52,14.49,14.5,61800.0,10.1705,10.1845,10.1634,10.1705,61800.0
2011-11-22 12:25:00,14.5,14.52,14.46,14.47,96200.0,10.1705,10.1845,10.1424,10.1494,96200.0
2011-11-22 12:30:00,14.47,14.52,14.46,14.51,96800.0,10.1494,10.1845,10.1424,10.1775,96800.0
2011-11-22 12:35:00,14.52,14.53,14.49,14.5,99500.0,10.1845,10.1915,10.1634,10.1705,99500.0
2011-11-22 12:40:00,14.5,14.53,14.5,14.53,57700.0,10.1705,10.1915,10.1705,10.1915,57700.0
2011-11-22 12:45:00,14.53,14.53,14.51,14.51,57100.0,10.1915,10.1915,10.1775,10.1775,57100.0
2011-11-22 12:50:00,14.5,14.55,14.5,14.53,79100.0,10.1705,10.2055,10.1705,10.1915,79100.0
2011-11-22 12:55:00,14.53,14.6,14.52,14.59,100600.0,10.1915,10.2406,10.1845,10.2336,100600.0
2011-11-22 13:00:00,14.59,14.63,14.59,14.61,183700.0,10.2336,10.2616,10.2336,10.2476,183700.0
2011-11-22 13:05:00,14.62,14.62,14.58,14.58,115900.0,10.2546,10.2546,10.2266,10.2266,115900.0
2011-11-22 13:10:00,14.58,14.59,14.56,14.59,47600.0,10.2266,10.2336,10.2125,10.2336,47600.0
2011-11-22 13:15:00,14.58,14.67,14.58,14.66,124100.0,10.2266,10.2897,10.2266,10.2827,124100.0
2011-11-22 13:20:00,14.67,14.69,14.63,14.63,112000.0,10.2897,10.3037,10.2616,10.2616,112000.0
2011-11-22 13:25:00,14.64,14.65,14.62,14.62,67100.0,10.2687,10.2757,10.2546,10.2546,67100.0
2011-11-22 13:30:00,14.61,14.64,14.61,14.64,65600.0,10.2476,10.2687,10.2476,10.2687,65600.0
2011-11-22 13:35:00,14.64,14.66,14.63,14.66,146000.0,10.2687,10.2827,10.2616,10.2827,146000.0
2011-11-22 13:40:00,14.65,14.66,14.63,14.64,69000.0,10.2757,10.2827,10.2616,10.2687,69000.0
2011-11-22 13:45:00,14.65,14.65,14.62,14.63,60700.0,10.2757,10.2757,10.2546,10.2616,60700.0
2011-11-22 13:50:00,14.63,14.63,14.6,14.6,131400.0,10.2616,10.2616,10.2406,10.2406,131400.0
2011-11-22 13:55:00,14.59,14.59,14.55,14.56,82500.0,10.2336,10.2336,10.2055,10.2125,82500.0
2011-11-22 14:00:00,14.57,14.57,14.54,14.54,82400.0,10.2196,10.2196,10.1985,10.1985,82400.0
2011-11-22 14:05:00,14.55,14.56,14.53,14.56,46400.0,10.2055,10.2125,10.1915,10.2125,46400.0
2011-11-22 14:10:00,14.55,14.56,14.52,14.55,202300.0,10.2055,10.2125,10.1845,10.2055,202300.0
2011-11-22 14:15:00,14.55,14.55,14.54,14.54,67100.0,10.2055,10.2055,10.1985,10.1985,67100.0
2011-11-22 14:20:00,14.54,14.55,14.47,14.47,202800.0,10.1985,10.2055,10.1494,10.1494,202800.0
2011-11-22 14:25:00,14.48,14.49,14.47,14.48,130300.0,10.1564,10.1634,10.1494,10.1564,130300.0
2011-11-22 14:30:00,14.48,14.48,14.46,14.47,134300.0,10.1564,10.1564,10.1424,10.1494,134300.0
2011-11-22 14:35:00,14.47,14.48,14.45,14.46,105900.0,10.1494,10.1564,10.1354,10.1424,105900.0
2011-11-22 14:40:00,14.47,14.49,14.46,14.48,117500.0,10.1494,10.1634,10.1424,10.1564,117500.0
2011-11-22 14:45:00,14.48,14.5,14.47,14.48,105000.0,10.1564,10.1705,10.1494,10.1564,105000.0
2011-11-22 14:50:00,14.47,14.49,14.43,14.43,135600.0,10.1494,10.1634,10.1214,10.1214,135600.0
2011-11-22 14:55:00,14.44,14.44,14.4,14.43,216500.0,10.1284,10.1284,10.1003,10.1214,216500.0
2011-11-22 15:00:00,14.42,14.46,14.42,14.44,143500.0,10.1144,10.1424,10.1144,10.1284,143500.0
2011-11-22 15:05:00,14.43,14.47,14.42,14.44,192900.0,10.1214,10.1494,10.1144,10.1284,192900.0
2011-11-22 15:10:00,14.45,14.45,14.43,14.43,113800.0,10.1354,10.1354,10.1214,10.1214,113800.0
2011-11-22 15:15:00,14.43,14.47,14.43,14.46,203300.0,10.1214,10.1494,10.1214,10.1424,203300.0
2011-11-22 15:20:00,14.46,14.5,14.45,14.49,190700.0,10.1424,10.1705,10.1354,10.1634,190700.0
2011-11-22 15:25:00,14.5,14.52,14.47,14.47,214300.0,10.1705,10.1845,10.1494,10.1494,214300.0
2011-11-22 15:30:00,14.47,14.51,14.46,14.48,205000.0,10.1494,10.1775,10.1424,10.1564,205000.0
2011-11-22 15:35:00,14.49,14.49,14.42,14.42,227200.0,10.1634,10.1634,10.1144,10.1144,227200.0
2011-11-22 15:40:00,14.42,14.44,14.42,14.43,227200.0,10.1144,10.1284,10.1144,10.1214,227200.0
2011-11-22 15:45:00,14.43,14.48,14.42,14.46,347700.0,10.1214,10.1564,10.1144,10.1424,347700.0
2011-11-22 15:50:00,14.46,14.48,14.42,14.47,433000.0,10.1424,10.1564,10.1144,10.1494,433000.0
2011-11-22 15:55:00,14.47,14.47,14.42,14.44,775200.0,10.1494,10.1494,10.1144,10.1284,775200.0
2011-11-23 09:30:00,14.24,14.25,14.14,14.19,437800.0,9.9881,9.9951,9.918,9.953,437800.0
2011-11-23 09:35:00,14.19,14.23,14.18,14.21,191800.0,9.953,9.9811,9.946,9.9671,191800.0
2011-11-23 09:40:00,14.21,14.24,14.17,14.2,256200.0,9.9671,9.9881,9.939,9.96,256200.0
2011-11-23 09:45:00,14.2,14.21,14.17,14.19,116100.0,9.96,9.9671,9.939,9.953,116100.0
2011-11-23 09:50:00,14.19,14.21,14.18,14.2,96000.0,9.953,9.9671,9.946,9.96,96000.0
2011-11-23 09:55:00,14.19,14.21,14.15,14.16,295900.0,9.953,9.9671,9.925,9.932,295900.0
2011-11-23 10:00:00,14.16,14.16,14.1,14.12,224000.0,9.932,9.932,9.8899,9.9039,224000.0
2011-11-23 10:05:00,14.12,14.12,14.08,14.11,178900.0,9.9039,9.9039,9.8759,9.8969,178900.0
2011-11-23 10:10:00,14.11,14.11,14.04,14.05,183600.0,9.8969,9.8969,9.8478,9.8548,183600.0
2011-11-23 10:15:00,14.04,14.07,14.02,14.03,134400.0,9.8478,9.8689,9.8338,9.8408,134400.0
2011-11-23 10:20:00,14.04,14.06,14.02,14.04,147800.0,9.8478,9.8618,9.8338,9.8478,147800.0
2011-11-23 10:25:00,14.03,14.05,14.02,14.04,176400.0,9.8408,9.8548,9.8338,9.8478,176400.0
2011-11-23 10:30:00,14.03,14.07,14.01,14.07,137400.0,9.8408,9.8689,9.8268,9.8689,137400.0
2011-11-23 10:35:00,14.07,14.14,14.07,14.13,214000.0,9.8689,9.918,9.8689,9.9109,214000.0
2011-11-23 10:40:00,14.13,14.15,14.11,14.15,224300.0,9.9109,9.925,9.8969,9.925,224300.0
2011-11-23 10:45:00,14.14,14.15,14.13,14.14,138100.0,9.918,9.925,9.9109,9.918,138100.0
2011-11-23 10:50:00,14.15,14.19,14.14,14.19,112500.0,9.925,9.953,9.918,9.953,112500.0
2011-11-23 10:55:00,14.19,14.19,14.15,14.16,223000.0,9.953,9.953,9.925,9.932,223000.0
2011-11-23 11:00:00,14.15,14.15,14.1,14.1,185500.0,9.925,9.925,9.8899,9.8899,185500.0
2011-11-23 11:05:00,14.1,14.11,14.05,14.07,231400.0,9.8899,9.8969,9.8548,9.8689,231400.0
2011-11-23 11:10:00,14.07,14.08,14.04,14.05,133700.0,9.8689,9.8759,9.8478,9.8548,133700.0
2011-11-23 11:15:00,14.04,14.08,14.02,14.08,142100.0,9.8478,9.8759,9.8338,9.8759,142100.0
2011-11-23 11:20:00,14.08,14.09,14.06,14.08,158700.0,9.8759,9.8829,9.8618,9.8759,158700.0
2011-11-23 11:25:00,14.08,14.11,14.06,14.07,173800.0,9.8759,9.8969,9.8618,9.8689,173800.0
2011-11-23 11:30:00,14.07,14.09,14.04,14.05,314800.0,9.8689,9.8829,9.8478,9.8548,314800.0
2011-11-23 11:35:00,14.04,14.11,14.03,14.09,195000.0,9.8478,9.8969,9.8408,9.8829,195000.0
2011-11-23 11:40:00,14.1,14.1,14.06,14.07,205600.0,9.8899,9.8899,9.8618,9.8689,205600.0
2011-11-23 11:45:00,14.07,14.1,14.07,14.1,97700.0,9.8689,9.8899,9.8689,9.8899,97700.0
2011-11-23 11:50:00,14.1,14.11,14.08,14.08,114500.0,9.8899,9.8969,9.8759,9.8759,114500.0
2011-11-23 11:55:00,14.08,14.08,14.05,14.07,125700.0,9.8759,9.8759,9.8548,9.8689,125700.0
2011-11-23 12:00:00,14.07,14.12,14.07,14.12,113100.0,9.8689,9.9039,9.8689,9.9039,113100.0
2011-11-23 12:05:00,14.12,14.12,14.09,14.12,99300.0,9.9039,9.9039,9.8829,9.9039,99300.0
2011-11-23 12:10:00,14.12,14.12,14.1,14.1,100900.0,9.9039,9.9039,9.8899,9.8899,100900.0
2011-11-23 12:15:00,14.1,14.13,14.1,14.11,101800.0,9.8899,9.9109,9.8899,9.8969,101800.0
2011-11-23 12:20:00,14.11,14.14,14.1,14.13,140800.0,9.8969,9.918,9.8899,9.9109,140800.0
2011-11-23 12:25:00,14.13,14.15,14.12,14.13,118200.0,9.9109,9.925,9.9039,9.9109,118200.0
2011-11-23 12:30:00,14.13,14.13,14.09,14.11,135200.0,9.9109,9.9109,9.8829,9.8969,135200.0
2011-11-23 12:35:00,14.11,14.15,14.1,14.14,119700.0,9.8969,9.925,9.8899,9.918,119700.0
2011-11-23 12:40:00,14.14,14.16,14.13,14.16,129100.0,9.918,9.932,9.9109,9.932,129100.0
2011-11-23 12:45:00,14.16,14.19,14.14,14.18,118200.0,9.932,9.953,9.918,9.946,118200.0
2011-11-23 12:50:00,14.18,14.24,14.18,14.21,240700.0,9.946,9.9881,9.946,9.9671,240700.0
2011-11-23 12:55:00,14.21,14.22,14.18,14.2,248100.0,9.9671,9.9741,9.946,9.96,248100.0
2011-11-23 13:00:00,14.19,14.2,14.17,14.18,113000.0,9.953,9.96,9.939,9.946,113000.0
2011-11-23 13:05:00,14.18,14.19,14.17,14.18,59900.0,9.946,9.953,9.939,9.946,59900.0
2011-11-23 13:10:00,14.19,14.19,14.15,14.15,100700.0,9.953,9.953,9.925,9.925,100700.0
2011-11-23 13:15:00,14.15,14.17,14.15,14.17,50800.0,9.925,9.939,9.925,9.939,50800.0
2011-11-23 13:20:00,14.17,14.17,14.14,14.15,122000.0,9.939,9.939,9.918,9.925,122000.0
2011-11-23 13:25:00,14.15,14.16,14.14,14.16,77500.0,9.925,9.932,9.918,9.932,77500.0
2011-11-23 13:30:00,14.16,14.17,14.14,14.14,88000.0,9.932,9.939,9.918,9.918,88000.0
2011-11-23 13:35:00,14.14,14.15,14.13,14.14,129500.0,9.918,9.925,9.9109,9.918,129500.0
2011-11-23 13:40:00,14.14,14.14,14.09,14.09,117100.0,9.918,9.918,9.8829,9.8829,117100.0
2011-11-23 13:45:00,14.1,14.13,14.1,14.12,85200.0,9.8899,9.9109,9.8899,9.9039,85200.0
2011-11-23 13:50:00,14.12,14.15,14.11,14.15,75300.0,9.9039,9.925,9.8969,9.925,75300.0
2011-11-23 13:55:00,14.15,14.15,14.1,14.1,77500.0,9.925,9.925,9.8899,9.8899,77500.0
2011-11-23 14:00:00,14.1,14.12,14.09,14.11,111200.0,9.8899,9.9039,9.8829,9.8969,111200.0
2011-11-23 14:05:00,14.11,14.13,14.1,14.12,136000.0,9.8969,9.9109,9.8899,9.9039,136000.0
2011-11-23 14:10:00,14.12,14.12,14.08,14.08,128100.0,9.9039,9.9039,9.8759,9.8759,128100.0
2011-11-23 14:15:00,14.08,14.09,14.05,14.08,238500.0,9.8759,9.8829,9.8548,9.8759,238500.0
2011-11-23 14:20:00,14.08,14.09,14.07,14.08,64300.0,9.8759,9.8829,9.8689,9.8759,64300.0
2011-11-23 14:25:00,14.09,14.09,14.05,14.07,109100.0,9.8829,9.8829,9.8548,9.8689,109100.0
2011-11-23 14:30:00,14.07,14.11,14.06,14.1,124600.0,9.8689,9.8969,9.8618,9.8899,124600.0
2011-11-23 14:35:00,14.1,14.14,14.1,14.12,222600.0,9.8899,9.918,9.8899,9.9039,222600.0
2011-11-23 14:40:00,14.12,14.13,14.1,14.1,79600.0,9.9039,9.9109,9.8899,9.8899,79600.0
2011-11-23 14:45:00,14.1,14.13,14.1,14.12,125300.0,9.8899,9.9109,9.8899,9.9039,125300.0
2011-11-23 14:50:00,14.12,14.14,14.11,14.12,101200.0,9.9039,9.918,9.8969,9.9039,101200.0
2011-11-23 14:55:00,14.12,14.13,14.1,14.12,81100.0,9.9039,9.9109,9.8899,9.9039,81100.0
2011-11-23 15:00:00,14.11,14.17,14.09,14.14,282700.0,9.8969,9.939,9.8829,9.918,282700.0
2011-11-23 15:05:00,14.13,14.17,14.13,14.15,185600.0,9.9109,9.939,9.9109,9.925,185600.0
2011-11-23 15:10:00,14.16,14.21,14.14,14.19,237600.0,9.932,9.9671,9.918,9.953,237600.0
2011-11-23 15:15:00,14.19,14.21,14.15,14.15,185300.0,9.953,9.9671,9.925,9.925,185300.0
2011-11-23 15:20:00,14.15,14.17,14.12,14.12,293700.0,9.925,9.939,9.9039,9.9039,293700.0
2011-11-23 15:25:00,14.12,14.13,14.1,14.11,217800.0,9.9039,9.9109,9.8899,9.8969,217800.0
2011-11-23 15:30:00,14.11,14.14,14.1,14.14,235800.0,9.8969,9.918,9.8899,9.918,235800.0
2011-11-23 15:35:00,14.13,14.17,14.13,14.15,285000.0,9.9109,9.939,9.9109,9.925,285000.0
2011-11-23 15:40:00,14.15,14.21,14.14,14.2,301600.0,9.925,9.9671,9.918,9.96,301600.0
2011-11-23 15:45:00,14.2,14.2,14.13,14.14,315900.0,9.96,9.96,9.9109,9.918,315900.0
2011-11-23 15:50:00,14.15,14.17,14.12,14.15,317600.0,9.925,9.939,9.9039,9.925,317600.0
2011-11-23 15:55:00,14.15,14.15,14.05,14.05,729700.0,9.925,9.925,9.8548,9.8548,729700.0
2011-11-25 09:30:00,14.08,14.09,14.03,14.08,241500.0,9.8759,9.8829,9.8408,9.8759,241500.0
2011-11-25 09:35:00,14.08,14.25,14.08,14.23,201800.0,9.8759,9.9951,9.8759,9.9811,201800.0
2011-11-25 09:40:00,14.23,14.3,14.22,14.29,173900.0,9.9811,10.0302,9.9741,10.0232,173900.0
2011-11-25 09:45:00,14.29,14.3,14.19,14.2,112800.0,10.0232,10.0302,9.953,9.96,112800.0
2011-11-25 09:50:00,14.21,14.25,14.2,14.24,79000.0,9.9671,9.9951,9.96,9.9881,79000.0
2011-11-25 09:55:00,14.24,14.27,14.23,14.24,144400.0,9.9881,10.0091,9.9811,9.9881,144400.0
2011-11-25 10:00:00,14.23,14.25,14.22,14.25,133400.0,9.9811,9.9951,9.9741,9.9951,133400.0
2011-11-25 10:05:00,14.24,14.28,14.24,14.27,111000.0,9.9881,10.0162,9.9881,10.0091,111000.0
2011-11-25 10:10:00,14.27,14.33,14.25,14.33,116800.0,10.0091,10.0512,9.9951,10.0512,116800.0
2011-11-25 10:15:00,14.33,14.35,14.28,14.35,125400.0,10.0512,10.0653,10.0162,10.0653,125400.0
2011-11-25 10:20:00,14.34,14.35,14.32,14.34,112300.0,10.0582,10.0653,10.0442,10.0582,112300.0
2011-11-25 10:25:00,14.34,14.35,14.28,14.29,99000.0,10.0582,10.0653,10.0162,10.0232,99000.0
2011-11-25 10:30:00,14.29,14.31,14.27,14.3,151500.0,10.0232,10.0372,10.0091,10.0302,151500.0
2011-11-25 10:35:00,14.3,14.31,14.28,14.29,80700.0,10.0302,10.0372,10.0162,10.0232,80700.0
2011-11-25 10:40:00,14.29,14.31,14.28,14.29,128000.0,10.0232,10.0372,10.0162,10.0232,128000.0
2011-11-25 10:45:00,14.3,14.32,14.27,14.28,86600.0,10.0302,10.0442,10.0091,10.0162,86600.0
2011-11-25 10:50:00,14.29,14.29,14.24,14.24,69700.0,10.0232,10.0232,9.9881,9.9881,69700.0
2011-11-25 10:55:00,14.24,14.24,14.19,14.2,82200.0,9.9881,9.9881,9.953,9.96,82200.0
2011-11-25 11:00:00,14.2,14.21,14.14,14.14,135800.0,9.96,9.9671,9.918,9.918,135800.0
2011-11-25 11:05:00,14.14,14.2,14.14,14.19,113000.0,9.918,9.96,9.918,9.953,113000.0
2011-11-25 11:10:00,14.19,14.23,14.19,14.21,75000.0,9.953,9.9811,9.953,9.9671,75000.0
2011-11-25 11:15:00,14.21,14.23,14.2,14.22,70400.0,9.9671,9.9811,9.96,9.9741,70400.0
2011-11-25 11:20:00,14.22,14.22,14.19,14.2,96100.0,9.9741,9.9741,9.953,9.96,96100.0
2011-11-25 11:25:00,14.19,14.2,14.16,14.16,166700.0,9.953,9.96,9.932,9.932,166700.0
2011-11-25 11:30:00,14.16,14.2,14.16,14.18,99200.0,9.932,9.96,9.932,9.946,99200.0
2011-11-25 11:35:00,14.17,14.17,14.13,14.15,96200.0,9.939,9.939,9.9109,9.925,96200.0
2011-11-25 11:40:00,14.14,14.16,14.12,14.13,115500.0,9.918,9.932,9.9039,9.9109,115500.0
2011-11-25 11:45:00,14.12,14.15,14.1,14.13,84800.0,9.9039,9.925,9.8899,9.9109,84800.0
2011-11-25 11:50:00,14.14,14.14,14.07,14.07,83300.0,9.918,9.918,9.8689,9.8689,83300.0
2011-11-25 11:55:00,14.08,14.1,14.07,14.1,72700.0,9.8759,9.8899,9.8689,9.8899,72700.0
2011-11-25 12:00:00,14.1,14.1,14.07,14.09,83100.0,9.8899,9.8899,9.8689,9.8829,83100.0
2011-11-25 12:05:00,14.09,14.1,14.06,14.06,51500.0,9.8829,9.8899,9.8618,9.8618,51500.0
2011-11-25 12:10:00,14.06,14.07,14.05,14.06,146900.0,9.8618,9.8689,9.8548,9.8618,146900.0
2011-11-25 12:15:00,14.06,14.06,14.01,14.04,189200.0,9.8618,9.8618,9.8268,9.8478,189200.0
2011-11-25 12:20:00,14.04,14.04,14.0,14.0,248300.0,9.8478,9.8478,9.8198,9.8198,248300.0
2011-11-25 12:25:00,14.01,14.06,14.0,14.05,195700.0,9.8268,9.8618,9.8198,9.8548,195700.0
2011-11-25 12:30:00,14.06,14.07,13.99,14.02,527200.0,9.8618,9.8689,9.8127,9.8338,527200.0
2011-11-25 12:35:00,14.03,14.04,14.0,14.01,150500.0,9.8408,9.8478,9.8198,9.8268,150500.0
2011-11-25 12:40:00,14.0,14.01,13.94,13.95,233200.0,9.8198,9.8268,9.7777,9.7847,233200.0
2011-11-25 12:45:00,13.95,13.97,13.94,13.94,217300.0,9.7847,9.7987,9.7777,9.7777,217300.0
2011-11-25 12:50:00,13.95,14.01,13.95,13.99,335000.0,9.7847,9.8268,9.7847,9.8127,335000.0
2011-11-25 12:55:00,13.99,13.99,13.95,13.96,332300.0,9.8127,9.8127,9.7847,9.7917,332300.0
2011-11-28 09:30:00,14.71,14.86,14.67,14.83,1314800.0,10.3178,10.423,10.2897,10.4019,1314800.0
2011-11-28 09:35:00,14.83,14.84,14.74,14.84,323900.0,10.4019,10.4089,10.3388,10.4089,323900.0
2011-11-28 09:40:00,14.83,14.91,14.83,14.9,556500.0,10.4019,10.458,10.4019,10.451,556500.0
2011-11-28 09:45:00,14.89,14.96,14.88,14.95,618600.0,10.444,10.4931,10.437,10.4861,618600.0
2011-11-28 09:50:00,14.95,15.02,14.95,14.99,382500.0,10.4861,10.5352,10.4861,10.5142,382500.0
2011-11-28 09:55:00,14.99,15.0,14.97,14.99,300900.0,10.5142,10.5212,10.5001,10.5142,300900.0
2011-11-28 10:00:00,14.98,14.99,14.87,14.88,279100.0,10.5071,10.5142,10.43,10.437,279100.0
2011-11-28 10:05:00,14.88,14.96,14.88,14.95,223900.0,10.437,10.4931,10.437,10.4861,223900.0
2011-11-28 10:10:00,14.95,15.0,14.94,14.98,254000.0,10.4861,10.5212,10.4791,10.5071,254000.0
2011-11-28 10:15:00,14.98,15.04,14.98,15.04,325900.0,10.5071,10.5492,10.5071,10.5492,325900.0
2011-11-28 10:20:00,15.04,15.04,15.01,15.02,172300.0,10.5492,10.5492,10.5282,10.5352,172300.0
2011-11-28 10:25:00,15.01,15.02,14.96,14.98,232400.0,10.5282,10.5352,10.4931,10.5071,232400.0
2011-11-28 10:30:00,14.98,15.01,14.96,14.98,246200.0,10.5071,10.5282,10.4931,10.5071,246200.0
2011-11-28 10:35:00,14.98,15.04,14.96,14.96,154000.0,10.5071,10.5492,10.4931,10.4931,154000.0
2011-11-28 10:40:00,14.97,15.0,14.96,14.99,118200.0,10.5001,10.5212,10.4931,10.5142,118200.0
2011-11-28 10:45:00,14.99,15.0,14.94,14.96,190100.0,10.5142,10.5212,10.4791,10.4931,190100.0
2011-11-28 10:50:00,14.97,14.98,14.91,14.98,320400.0,10.5001,10.5071,10.458,10.5071,320400.0
2011-11-28 10:55:00,14.97,14.98,14.94,14.94,192100.0,10.5001,10.5071,10.4791,10.4791,192100.0
2011-11-28 11:00:00,14.94,14.99,14.93,14.96,200500.0,10.4791,10.5142,10.4721,10.4931,200500.0
2011-11-28 11:05:00,14.96,14.98,14.9,14.94,254300.0,10.4931,10.5071,10.451,10.4791,254300.0
2011-11-28 11:10:00,14.95,14.95,14.93,14.93,197600.0,10.4861,10.4861,10.4721,10.4721,197600.0
2011-11-28 11:15:00,14.93,14.97,14.92,14.96,139300.0,10.4721,10.5001,10.4651,10.4931,139300.0
2011-11-28 11:20:00,14.96,14.96,14.92,14.92,291100.0,10.4931,10.4931,10.4651,10.4651,291100.0
2011-11-28 11:25:00,14.92,14.95,14.91,14.93,188000.0,10.4651,10.4861,10.458,10.4721,188000.0
2011-11-28 11:30:00,14.94,14.98,14.9,14.9,358400.0,10.4791,10.5071,10.451,10.451,358400.0
2011-11-28 11:35:00,14.9,14.91,14.85,14.85,354200.0,10.451,10.458,10.416,10.416,354200.0
2011-11-28 11:40:00,14.86,14.9,14.84,14.86,202300.0,10.423,10.451,10.4089,10.423,202300.0
2011-11-28 11:45:00,14.86,14.91,14.86,14.89,382800.0,10.423,10.458,10.423,10.444,382800.0
2011-11-28 11:50:00,14.89,14.98,14.89,14.98,831900.0,10.444,10.5071,10.444,10.5071,831900.0
2011-11-28 11:55:00,14.98,15.0,14.97,14.97,176600.0,10.5071,10.5212,10.5001,10.5001,176600.0
2011-11-28 12:00:00,14.98,14.98,14.92,14.94,216000.0,10.5071,10.5071,10.4651,10.4791,216000.0
2011-11-28 12:05:00,14.93,14.96,14.89,14.89,315500.0,10.4721,10.4931,10.444,10.444,315500.0
2011-11-28 12:10:00,14.89,14.9,14.85,14.89,240900.0,10.444,10.451,10.416,10.444,240900.0
2011-11-28 12:15:00,14.89,14.9,14.85,14.88,119400.0,10.444,10.451,10.416,10.437,119400.0
2011-11-28 12:20:00,14.89,14.91,14.89,14.9,108400.0,10.444,10.458,10.444,10.451,108400.0
2011-11-28 12:25:00,14.9,14.91,14.86,14.87,101900.0,10.451,10.458,10.423,10.43,101900.0
2011-11-28 12:30:00,14.88,14.89,14.84,14.87,168400.0,10.437,10.444,10.4089,10.43,168400.0
2011-11-28 12:35:00,14.86,14.87,14.84,14.87,100300.0,10.423,10.43,10.4089,10.43,100300.0
2011-11-28 12:40:00,14.86,14.88,14.85,14.85,104800.0,10.423,10.437,10.416,10.416,104800.0
2011-11-28 12:45:00,14.85,14.89,14.85,14.88,87200.0,10.416,10.444,10.416,10.437,87200.0
2011-11-28 12:50:00,14.88,14.91,14.87,14.88,170600.0,10.437,10.458,10.43,10.437,170600.0
2011-11-28 12:55:00,14.89,14.89,14.87,14.88,52100.0,10.444,10.444,10.43,10.437,52100.0
2011-11-28 13:00:00,14.88,14.89,14.82,14.83,140200.0,10.437,10.444,10.3949,10.4019,140200.0
2011-11-28 13:05:00,14.82,14.83,14.8,14.81,145700.0,10.3949,10.4019,10.3809,10.3879,145700.0
2011-11-28 13:10:00,14.82,14.82,14.81,14.82,89900.0,10.3949,10.3949,10.3879,10.3949,89900.0
2011-11-28 13:15:00,14.82,14.88,14.81,14.87,201400.0,10.3949,10.437,10.3879,10.43,201400.0
2011-11-28 13:20:00,14.88,14.91,14.88,14.9,145200.0,10.437,10.458,10.437,10.451,145200.0
2011-11-28 13:25:00,14.9,14.91,14.89,14.9,50200.0,10.451,10.458,10.444,10.451,50200.0
2011-11-28 13:30:00,14.91,14.93,14.9,14.93,134600.0,10.458,10.4721,10.451,10.4721,134600.0
2011-11-28 13:35:00,14.93,14.94,14.92,14.93,105900.0,10.4721,10.4791,10.4651,10.4721,105900.0
2011-11-28 13:40:00,14.94,14.94,14.91,14.91,128800.0,10.4791,10.4791,10.458,10.458,128800.0
2011-11-28 13:45:00,14.91,14.92,14.91,14.92,56800.0,10.458,10.4651,10.458,10.4651,56800.0
2011-11-28 13:50:00,14.91,14.92,14.87,14.88,97200.0,10.458,10.4651,10.43,10.437,97200.0
2011-11-28 13:55:00,14.88,14.88,14.84,14.85,76600.0,10.437,10.437,10.4089,10.416,76600.0
2011-11-28 14:00:00,14.85,14.86,14.83,14.83,295200.0,10.416,10.423,10.4019,10.4019,295200.0
2011-11-28 14:05:00,14.83,14.85,14.83,14.85,187600.0,10.4019,10.416,10.4019,10.416,187600.0
2011-11-28 14:10:00,14.85,14.87,14.83,14.84,205500.0,10.416,10.43,10.4019,10.4089,205500.0
2011-11-28 14:15:00,14.83,14.84,14.81,14.82,170600.0,10.4019,10.4089,10.3879,10.3949,170600.0
2011-11-28 14:20:00,14.82,14.84,14.8,14.81,116000.0,10.3949,10.4089,10.3809,10.3879,116000.0
2011-11-28 14:25:00,14.8,14.81,14.76,14.79,126900.0,10.3809,10.3879,10.3528,10.3739,126900.0
2011-11-28 14:30:00,14.79,14.81,14.79,14.8,100100.0,10.3739,10.3879,10.3739,10.3809,100100.0
2011-11-28 14:35:00,14.8,14.8,14.78,14.78,155700.0,10.3809,10.3809,10.3669,10.3669,155700.0
2011-11-28 14:40:00,14.78,14.81,14.77,14.77,284000.0,10.3669,10.3879,10.3598,10.3598,284000.0
2011-11-28 14:45:00,14.78,14.79,14.77,14.77,148200.0,10.3669,10.3739,10.3598,10.3598,148200.0
2011-11-28 14:50:00,14.77,14.78,14.72,14.72,251900.0,10.3598,10.3669,10.3248,10.3248,251900.0
2011-11-28 14:55:00,14.72,14.76,14.72,14.75,172100.0,10.3248,10.3528,10.3248,10.3458,172100.0
2011-11-28 15:00:00,14.75,14.78,14.74,14.77,119600.0,10.3458,10.3669,10.3388,10.3598,119600.0
2011-11-28 15:05:00,14.77,14.78,14.67,14.7,346500.0,10.3598,10.3669,10.2897,10.3107,346500.0
2011-11-28 15:10:00,14.7,14.74,14.68,14.72,306700.0,10.3107,10.3388,10.2967,10.3248,306700.0
2011-11-28 15:15:00,14.73,14.73,14.67,14.71,237600.0,10.3318,10.3318,10.2897,10.3178,237600.0
2011-11-28 15:20:00,14.71,14.72,14.67,14.7,273800.0,10.3178,10.3248,10.2897,10.3107,273800.0
2011-11-28 15:25:00,14.7,14.71,14.67,14.68,209800.0,10.3107,10.3178,10.2897,10.2967,209800.0
2011-11-28 15:30:00,14.69,14.73,14.67,14.68,295100.0,10.3037,10.3318,10.2897,10.2967,295100.0
2011-11-28 15:35:00,14.68,14.74,14.68,14.7,244200.0,10.2967,10.3388,10.2967,10.3107,244200.0
2011-11-28 15:40:00,14.7,14.71,14.65,14.7,447100.0,10.3107,10.3178,10.2757,10.3107,447100.0
2011-11-28 15:45:00,14.7,14.73,14.65,14.66,512400.0,10.3107,10.3318,10.2757,10.2827,512400.0
2011-11-28 15:50:00,14.66,14.71,14.65,14.7,694400.0,10.2827,10.3178,10.2757,10.3107,694400.0
2011-11-28 15:55:00,14.7,14.78,14.69,14.77,1371300.0,10.3107,10.3669,10.3037,10.3598,1371300.0
2011-11-29 09:30:00,13.5,13.66,13.25,13.32,2834700.0,9.4691,9.5813,9.2937,9.3428,2834700.0
2011-11-29 09:35:00,13.32,13.45,13.31,13.45,1490000.0,9.3428,9.434,9.3358,9.434,1490000.0
2011-11-29 09:40:00,13.45,13.49,13.4,13.4,786200.0,9.434,9.462,9.3989,9.3989,786200.0
2011-11-29 09:45:00,13.41,13.41,13.23,13.31,2790700.0,9.4059,9.4059,9.2797,9.3358,2790700.0
2011-11-29 09:50:00,13.31,13.4,13.28,13.29,1356600.0,9.3358,9.3989,9.3147,9.3218,1356600.0
2011-11-29 09:55:00,13.29,13.32,13.27,13.29,839400.0,9.3218,9.3428,9.3077,9.3218,839400.0
2011-11-29 10:00:00,13.29,13.44,13.27,13.29,1719800.0,9.3218,9.427,9.3077,9.3218,1719800.0
2011-11-29 10:05:00,13.29,13.4,13.28,13.39,1361700.0,9.3218,9.3989,9.3147,9.3919,1361700.0
2011-11-29 10:10:00,13.39,13.42,13.3,13.31,1084300.0,9.3919,9.4129,9.3288,9.3358,1084300.0
2011-11-29 10:15:00,13.31,13.36,13.3,13.31,837500.0,9.3358,9.3709,9.3288,9.3358,837500.0
2011-11-29 10:20:00,13.32,13.33,13.3,13.31,569000.0,9.3428,9.3498,9.3288,9.3358,569000.0
2011-11-29 10:25:00,13.31,13.31,13.21,13.22,1494300.0,9.3358,9.3358,9.2656,9.2727,1494300.0
2011-11-29 10:30:00,13.22,13.3,13.21,13.29,858200.0,9.2727,9.3288,9.2656,9.3218,858200.0
2011-11-29 10:35:00,13.3,13.3,13.25,13.26,765100.0,9.3288,9.3288,9.2937,9.3007,765100.0
2011-11-29 10:40:00,13.26,13.28,13.23,13.25,745900.0,9.3007,9.3147,9.2797,9.2937,745900.0
2011-11-29 10:45:00,13.25,13.28,13.24,13.26,414800.0,9.2937,9.3147,9.2867,9.3007,414800.0
2011-11-29 10:50:00,13.27,13.29,13.26,13.26,667100.0,9.3077,9.3218,9.3007,9.3007,667100.0
2011-11-29 10:55:00,13.26,13.27,13.24,13.25,836300.0,9.3007,9.3077,9.2867,9.2937,836300.0
2011-11-29 11:00:00,13.26,13.26,13.2,13.21,796800.0,9.3007,9.3007,9.2586,9.2656,796800.0
2011-11-29 11:05:00,13.2,13.21,13.16,13.17,715500.0,9.2586,9.2656,9.2306,9.2376,715500.0
2011-11-29 11:10:00,13.17,13.18,13.16,13.17,622100.0,9.2376,9.2446,9.2306,9.2376,622100.0
2011-11-29 11:15:00,13.17,13.17,13.14,13.16,1021900.0,9.2376,9.2376,9.2165,9.2306,1021900.0
2011-11-29 11:20:00,13.16,13.17,13.09,13.09,615500.0,9.2306,9.2376,9.1815,9.1815,615500.0
2011-11-29 11:25:00,13.09,13.16,13.08,13.08,884400.0,9.1815,9.2306,9.1745,9.1745,884400.0
2011-11-29 11:30:00,13.09,13.11,13.06,13.1,1010700.0,9.1815,9.1955,9.1604,9.1885,1010700.0
2011-11-29 11:35:00,13.09,13.11,13.04,13.05,892200.0,9.1815,9.1955,9.1464,9.1534,892200.0
2011-11-29 11:40:00,13.05,13.05,12.96,12.99,1495900.0,9.1534,9.1534,9.0903,9.1113,1495900.0
2011-11-29 11:45:00,13.0,13.07,12.96,13.0,1269900.0,9.1183,9.1674,9.0903,9.1183,1269900.0
2011-11-29 11:50:00,13.0,13.03,12.93,12.94,540100.0,9.1183,9.1394,9.0692,9.0763,540100.0
2011-11-29 11:55:00,12.93,12.96,12.93,12.95,578100.0,9.0692,9.0903,9.0692,9.0833,578100.0
2011-11-29 12:00:00,12.96,12.99,12.94,12.97,839500.0,9.0903,9.1113,9.0763,9.0973,839500.0
2011-11-29 12:05:00,12.98,12.99,12.97,12.98,348500.0,9.1043,9.1113,9.0973,9.1043,348500.0
2011-11-29 12:10:00,12.97,12.98,12.95,12.96,450400.0,9.0973,9.1043,9.0833,9.0903,450400.0
2011-11-29 12:15:00,12.95,12.96,12.93,12.94,396300.0,9.0833,9.0903,9.0692,9.0763,396300.0
2011-11-29 12:20:00,12.94,12.94,12.93,12.93,253900.0,9.0763,9.0763,9.0692,9.0692,253900.0
2011-11-29 12:25:00,12.94,12.94,12.87,12.88,624800.0,9.0763,9.0763,9.0272,9.0342,624800.0
2011-11-29 12:30:00,12.88,12.89,12.88,12.88,202600.0,9.0342,9.0412,9.0342,9.0342,202600.0
2011-11-29 12:35:00,12.88,12.89,12.85,12.87,449500.0,9.0342,9.0412,9.0131,9.0272,449500.0
2011-11-29 12:40:00,12.88,12.88,12.83,12.85,693500.0,9.0342,9.0342,8.9991,9.0131,693500.0
2011-11-29 12:45:00,12.85,12.85,12.83,12.84,408600.0,9.0131,9.0131,8.9991,9.0061,408600.0
2011-11-29 12:50:00,12.83,12.84,12.78,12.79,413700.0,8.9991,9.0061,8.964,8.9711,413700.0
2011-11-29 12:55:00,12.79,12.79,12.73,12.77,887500.0,8.9711,8.9711,8.929,8.957,887500.0
2011-11-29 13:00:00,12.77,12.8,12.72,12.73,876800.0,8.957,8.9781,8.922,8.929,876800.0
2011-11-29 13:05:00,12.72,12.73,12.67,12.68,775700.0,8.922,8.929,8.8869,8.8939,775700.0
2011-11-29 13:10:00,12.68,12.75,12.64,12.74,700700.0,8.8939,8.943,8.8658,8.936,700700.0
2011-11-29 13:15:00,12.74,12.74,12.7,12.7,388800.0,8.936,8.936,8.9079,8.9079,388800.0
2011-11-29 13:20:00,12.7,12.79,12.7,12.78,727700.0,8.9079,8.9711,8.9079,8.964,727700.0
2011-11-29 13:25:00,12.77,12.82,12.77,12.81,919300.0,8.957,8.9921,8.957,8.9851,919300.0
2011-11-29 13:30:00,12.81,12.82,12.79,12.8,570900.0,8.9851,8.9921,8.9711,8.9781,570900.0
2011-11-29 13:35:00,12.8,12.84,12.78,12.82,1341400.0,8.9781,9.0061,8.964,8.9921,1341400.0
2011-11-29 13:40:00,12.83,12.86,12.78,12.79,1751800.0,8.9991,9.0201,8.964,8.9711,1751800.0
2011-11-29 13:45:00,12.8,12.9,12.78,12.89,995300.0,8.9781,9.0482,8.964,9.0412,995300.0
2011-11-29 13:50:00,12.89,12.91,12.8,12.82,929900.0,9.0412,9.0552,8.9781,8.9921,929900.0
2011-11-29 13:55:00,12.82,12.88,12.8,12.86,1450900.0,8.9921,9.0342,8.9781,9.0201,1450900.0
2011-11-29 14:00:00,12.85,12.86,12.83,12.84,377900.0,9.0131,9.0201,8.9991,9.0061,377900.0
2011-11-29 14:05:00,12.84,12.89,12.83,12.88,477300.0,9.0061,9.0412,8.9991,9.0342,477300.0
2011-11-29 14:10:00,12.88,12.93,12.87,12.93,832900.0,9.0342,9.0692,9.0272,9.0692,832900.0
2011-11-29 14:15:00,12.93,13.0,12.92,13.0,666300.0,9.0692,9.1183,9.0622,9.1183,666300.0
2011-11-29 14:20:00,13.0,13.08,12.99,13.06,1001000.0,9.1183,9.1745,9.1113,9.1604,1001000.0
2011-11-29 14:25:00,13.05,13.06,13.01,13.01,386200.0,9.1534,9.1604,9.1254,9.1254,386200.0
2011-11-29 14:30:00,13.01,13.04,13.0,13.02,831900.0,9.1254,9.1464,9.1183,9.1324,831900.0
2011-11-29 14:35:00,13.01,13.02,13.0,13.0,262700.0,9.1254,9.1324,9.1183,9.1183,262700.0
2011-11-29 14:40:00,13.01,13.02,12.97,12.97,543100.0,9.1254,9.1324,9.0973,9.0973,543100.0
2011-11-29 14:45:00,12.98,12.98,12.97,12.97,354500.0,9.1043,9.1043,9.0973,9.0973,354500.0
2011-11-29 14:50:00,12.98,13.01,12.97,12.99,671800.0,9.1043,9.1254,9.0973,9.1113,671800.0
2011-11-29 14:55:00,13.0,13.04,12.99,13.03,352600.0,9.1183,9.1464,9.1113,9.1394,352600.0
2011-11-29 15:00:00,13.04,13.07,13.03,13.06,592200.0,9.1464,9.1674,9.1394,9.1604,592200.0
2011-11-29 15:05:00,13.05,13.07,13.04,13.04,861700.0,9.1534,9.1674,9.1464,9.1464,861700.0
2011-11-29 15:10:00,13.05,13.11,13.04,13.07,880300.0,9.1534,9.1955,9.1464,9.1674,880300.0
2011-11-29 15:15:00,13.08,13.1,13.07,13.1,403800.0,9.1745,9.1885,9.1674,9.1885,403800.0
2011-11-29 15:20:00,13.09,13.15,13.09,13.15,604100.0,9.1815,9.2236,9.1815,9.2236,604100.0
2011-11-29 15:25:00,13.15,13.2,13.14,13.15,835100.0,9.2236,9.2586,9.2165,9.2236,835100.0
2011-11-29 15:30:00,13.15,13.2,13.14,13.19,1214100.0,9.2236,9.2586,9.2165,9.2516,1214100.0
2011-11-29 15:35:00,13.19,13.22,13.18,13.21,877700.0,9.2516,9.2727,9.2446,9.2656,877700.0
2011-11-29 15:40:00,13.2,13.21,13.17,13.2,1781200.0,9.2586,9.2656,9.2376,9.2586,1781200.0
2011-11-29 15:45:00,13.2,13.24,13.19,13.23,1317900.0,9.2586,9.2867,9.2516,9.2797,1317900.0
2011-11-29 15:50:00,13.23,13.24,13.22,13.24,1274600.0,9.2797,9.2867,9.2727,9.2867,1274600.0
2011-11-29 15:55:00,13.24,13.24,13.17,13.18,2115200.0,9.2867,9.2867,9.2376,9.2446,2115200.0
2011-11-30 09:30:00,13.24,13.28,13.11,13.26,2049200.0,9.2867,9.3147,9.1955,9.3007,2049200.0
2011-11-30 09:35:00,13.26,13.28,13.15,13.15,893600.0,9.3007,9.3147,9.2236,9.2236,893600.0
2011-11-30 09:40:00,13.16,13.16,13.05,13.12,1017700.0,9.2306,9.2306,9.1534,9.2025,1017700.0
2011-11-30 09:45:00,13.13,13.21,13.12,13.21,626000.0,9.2095,9.2656,9.2025,9.2656,626000.0
2011-11-30 09:50:00,13.21,13.22,13.11,13.21,736600.0,9.2656,9.2727,9.1955,9.2656,736600.0
2011-11-30 09:55:00,13.2,13.27,13.18,13.27,596400.0,9.2586,9.3077,9.2446,9.3077,596400.0
2011-11-30 10:00:00,13.27,13.28,13.2,13.26,715200.0,9.3077,9.3147,9.2586,9.3007,715200.0
2011-11-30 10:05:00,13.26,13.26,13.22,13.24,573200.0,9.3007,9.3007,9.2727,9.2867,573200.0
2011-11-30 10:10:00,13.23,13.25,13.19,13.24,596700.0,9.2797,9.2937,9.2516,9.2867,596700.0
2011-11-30 10:15:00,13.24,13.24,13.17,13.21,522100.0,9.2867,9.2867,9.2376,9.2656,522100.0
2011-11-30 10:20:00,13.21,13.22,13.16,13.16,560100.0,9.2656,9.2727,9.2306,9.2306,560100.0
2011-11-30 10:25:00,13.17,13.17,13.12,13.14,802400.0,9.2376,9.2376,9.2025,9.2165,802400.0
2011-11-30 10:30:00,13.14,13.15,13.04,13.05,869400.0,9.2165,9.2236,9.1464,9.1534,869400.0
2011-11-30 10:35:00,13.04,13.1,13.04,13.06,852100.0,9.1464,9.1885,9.1464,9.1604,852100.0
2011-11-30 10:40:00,13.07,13.1,13.05,13.07,600900.0,9.1674,9.1885,9.1534,9.1674,600900.0
2011-11-30 10:45:00,13.07,13.1,13.07,13.09,825600.0,9.1674,9.1885,9.1674,9.1815,825600.0
2011-11-30 10:50:00,13.1,13.1,13.08,13.08,319900.0,9.1885,9.1885,9.1745,9.1745,319900.0
2011-11-30 10:55:00,13.09,13.1,13.08,13.08,313200.0,9.1815,9.1885,9.1745,9.1745,313200.0
2011-11-30 11:00:00,13.08,13.1,13.08,13.1,312500.0,9.1745,9.1885,9.1745,9.1885,312500.0
2011-11-30 11:05:00,13.1,13.14,13.09,13.11,678800.0,9.1885,9.2165,9.1815,9.1955,678800.0
2011-11-30 11:10:00,13.11,13.14,13.11,13.13,393400.0,9.1955,9.2165,9.1955,9.2095,393400.0
2011-11-30 11:15:00,13.14,13.19,13.13,13.13,483000.0,9.2165,9.2516,9.2095,9.2095,483000.0
2011-11-30 11:20:00,13.13,13.18,13.13,13.17,257400.0,9.2095,9.2446,9.2095,9.2376,257400.0
2011-11-30 11:25:00,13.18,13.19,13.15,13.17,519300.0,9.2446,9.2516,9.2236,9.2376,519300.0
2011-11-30 11:30:00,13.17,13.19,13.17,13.19,473200.0,9.2376,9.2516,9.2376,9.2516,473200.0
2011-11-30 11:35:00,13.19,13.19,13.18,13.19,362800.0,9.2516,9.2516,9.2446,9.2516,362800.0
2011-11-30 11:40:00,13.19,13.2,13.17,13.19,319900.0,9.2516,9.2586,9.2376,9.2516,319900.0
2011-11-30 11:45:00,13.19,13.19,13.18,13.19,148200.0,9.2516,9.2516,9.2446,9.2516,148200.0
2011-11-30 11:50:00,13.19,13.19,13.17,13.18,570300.0,9.2516,9.2516,9.2376,9.2446,570300.0
2011-11-30 11:55:00,13.18,13.2,13.17,13.19,506900.0,9.2446,9.2586,9.2376,9.2516,506900.0
2011-11-30 12:00:00,13.2,13.2,13.19,13.19,410400.0,9.2586,9.2586,9.2516,9.2516,410400.0
2011-11-30 12:05:00,13.19,13.2,13.19,13.2,169700.0,9.2516,9.2586,9.2516,9.2586,169700.0
2011-11-30 12:10:00,13.2,13.2,13.17,13.2,372600.0,9.2586,9.2586,9.2376,9.2586,372600.0
2011-11-30 12:15:00,13.19,13.24,13.19,13.22,526100.0,9.2516,9.2867,9.2516,9.2727,526100.0
2011-11-30 12:20:00,13.23,13.23,13.19,13.2,465900.0,9.2797,9.2797,9.2516,9.2586,465900.0
2011-11-30 12:25:00,13.2,13.22,13.19,13.2,253700.0,9.2586,9.2727,9.2516,9.2586,253700.0
2011-11-30 12:30:00,13.21,13.22,13.2,13.21,105900.0,9.2656,9.2727,9.2586,9.2656,105900.0
2011-11-30 12:35:00,13.21,13.22,13.21,13.21,126900.0,9.2656,9.2727,9.2656,9.2656,126900.0
2011-11-30 12:40:00,13.21,13.22,13.15,13.16,460300.0,9.2656,9.2727,9.2236,9.2306,460300.0
2011-11-30 12:45:00,13.16,13.18,13.14,13.18,344200.0,9.2306,9.2446,9.2165,9.2446,344200.0
2011-11-30 12:50:00,13.18,13.18,13.17,13.18,73600.0,9.2446,9.2446,9.2376,9.2446,73600.0
2011-11-30 12:55:00,13.18,13.21,13.17,13.2,275900.0,9.2446,9.2656,9.2376,9.2586,275900.0
2011-11-30 13:00:00,13.2,13.2,13.17,13.2,950200.0,9.2586,9.2586,9.2376,9.2586,950200.0
2011-11-30 13:05:00,13.19,13.2,13.17,13.18,247000.0,9.2516,9.2586,9.2376,9.2446,247000.0
2011-11-30 13:10:00,13.19,13.19,13.13,13.13,238900.0,9.2516,9.2516,9.2095,9.2095,238900.0
2011-11-30 13:15:00,13.14,13.14,13.1,13.11,241700.0,9.2165,9.2165,9.1885,9.1955,241700.0
2011-11-30 13:20:00,13.1,13.13,13.1,13.11,541700.0,9.1885,9.2095,9.1885,9.1955,541700.0
2011-11-30 13:25:00,13.1,13.13,13.1,13.13,298800.0,9.1885,9.2095,9.1885,9.2095,298800.0
2011-11-30 13:30:00,13.12,13.14,13.12,13.13,363200.0,9.2025,9.2165,9.2025,9.2095,363200.0
2011-11-30 13:35:00,13.12,13.13,13.12,13.13,353900.0,9.2025,9.2095,9.2025,9.2095,353900.0
2011-11-30 13:40:00,13.12,13.13,13.11,13.12,450400.0,9.2025,9.2095,9.1955,9.2025,450400.0
2011-11-30 13:45:00,13.12,13.13,13.12,13.13,159600.0,9.2025,9.2095,9.2025,9.2095,159600.0
2011-11-30 13:50:00,13.13,13.13,13.1,13.12,278100.0,9.2095,9.2095,9.1885,9.2025,278100.0
2011-11-30 13:55:00,13.12,13.12,13.1,13.1,350000.0,9.2025,9.2025,9.1885,9.1885,350000.0
2011-11-30 14:00:00,13.1,13.11,13.07,13.11,689300.0,9.1885,9.1955,9.1674,9.1955,689300.0
2011-11-30 14:05:00,13.11,13.11,13.09,13.11,378800.0,9.1955,9.1955,9.1815,9.1955,378800.0
2011-11-30 14:10:00,13.11,13.13,13.1,13.12,279700.0,9.1955,9.2095,9.1885,9.2025,279700.0
2011-11-30 14:15:00,13.11,13.12,13.1,13.1,433100.0,9.1955,9.2025,9.1885,9.1885,433100.0
2011-11-30 14:20:00,13.11,13.11,13.1,13.11,237400.0,9.1955,9.1955,9.1885,9.1955,237400.0
2011-11-30 14:25:00,13.1,13.11,13.1,13.1,445200.0,9.1885,9.1955,9.1885,9.1885,445200.0
2011-11-30 14:30:00,13.1,13.11,13.1,13.1,222700.0,9.1885,9.1955,9.1885,9.1885,222700.0
2011-11-30 14:35:00,13.1,13.13,13.1,13.1,532000.0,9.1885,9.2095,9.1885,9.1885,532000.0
2011-11-30 14:40:00,13.11,13.11,13.1,13.1,303100.0,9.1955,9.1955,9.1885,9.1885,303100.0
2011-11-30 14:45:00,13.11,13.11,13.08,13.09,414200.0,9.1955,9.1955,9.1745,9.1815,414200.0
2011-11-30 14:50:00,13.09,13.11,13.08,13.11,339900.0,9.1815,9.1955,9.1745,9.1955,339900.0
2011-11-30 14:55:00,13.11,13.14,13.1,13.13,329200.0,9.1955,9.2165,9.1885,9.2095,329200.0
2011-11-30 15:00:00,13.13,13.14,13.13,13.13,292100.0,9.2095,9.2165,9.2095,9.2095,292100.0
2011-11-30 15:05:00,13.13,13.17,13.13,13.17,475800.0,9.2095,9.2376,9.2095,9.2376,475800.0
2011-11-30 15:10:00,13.16,13.18,13.16,13.18,370300.0,9.2306,9.2446,9.2306,9.2446,370300.0
2011-11-30 15:15:00,13.18,13.18,13.17,13.17,373000.0,9.2446,9.2446,9.2376,9.2376,373000.0
2011-11-30 15:20:00,13.18,13.21,13.17,13.18,509100.0,9.2446,9.2656,9.2376,9.2446,509100.0
2011-11-30 15:25:00,13.19,13.2,13.18,13.2,428200.0,9.2516,9.2586,9.2446,9.2586,428200.0
2011-11-30 15:30:00,13.19,13.21,13.19,13.21,563600.0,9.2516,9.2656,9.2516,9.2656,563600.0
2011-11-30 15:35:00,13.21,13.21,13.2,13.2,468900.0,9.2656,9.2656,9.2586,9.2586,468900.0
2011-11-30 15:40:00,13.2,13.21,13.2,13.2,558100.0,9.2586,9.2656,9.2586,9.2586,558100.0
2011-11-30 15:45:00,13.21,13.21,13.18,13.19,932400.0,9.2656,9.2656,9.2446,9.2516,932400.0
2011-11-30 15:50:00,13.18,13.23,13.18,13.23,838900.0,9.2446,9.2797,9.2446,9.2797,838900.0
2011-11-30 15:55:00,13.22,13.27,13.22,13.26,1752300.0,9.2727,9.3077,9.2727,9.3007,1752300.0
2011-12-01 09:30:00,13.17,13.25,13.12,13.23,522700.0,9.2376,9.2937,9.2025,9.2797,522700.0
2011-12-01 09:35:00,13.24,13.24,13.14,13.18,397600.0,9.2867,9.2867,9.2165,9.2446,397600.0
2011-12-01 09:40:00,13.17,13.27,13.17,13.25,220400.0,9.2376,9.3077,9.2376,9.2937,220400.0
2011-12-01 09:45:00,13.25,13.29,13.24,13.28,209700.0,9.2937,9.3218,9.2867,9.3147,209700.0
2011-12-01 09:50:00,13.27,13.35,13.26,13.33,277300.0,9.3077,9.3638,9.3007,9.3498,277300.0
2011-12-01 09:55:00,13.34,13.42,13.33,13.42,317100.0,9.3568,9.4129,9.3498,9.4129,317100.0
2011-12-01 10:00:00,13.42,13.44,13.34,13.4,377500.0,9.4129,9.427,9.3568,9.3989,377500.0
2011-12-01 10:05:00,13.4,13.42,13.38,13.38,236900.0,9.3989,9.4129,9.3849,9.3849,236900.0
2011-12-01 10:10:00,13.39,13.39,13.37,13.37,184300.0,9.3919,9.3919,9.3779,9.3779,184300.0
2011-12-01 10:15:00,13.37,13.39,13.35,13.38,206300.0,9.3779,9.3919,9.3638,9.3849,206300.0
2011-12-01 10:20:00,13.37,13.39,13.36,13.38,122300.0,9.3779,9.3919,9.3709,9.3849,122300.0
2011-12-01 10:25:00,13.39,13.42,13.38,13.41,257500.0,9.3919,9.4129,9.3849,9.4059,257500.0
2011-12-01 10:30:00,13.41,13.42,13.35,13.36,193500.0,9.4059,9.4129,9.3638,9.3709,193500.0
2011-12-01 10:35:00,13.37,13.37,13.33,13.35,329400.0,9.3779,9.3779,9.3498,9.3638,329400.0
2011-12-01 10:40:00,13.34,13.35,13.3,13.31,174500.0,9.3568,9.3638,9.3288,9.3358,174500.0
2011-12-01 10:45:00,13.31,13.35,13.3,13.34,232100.0,9.3358,9.3638,9.3288,9.3568,232100.0
2011-12-01 10:50:00,13.33,13.36,13.33,13.35,103100.0,9.3498,9.3709,9.3498,9.3638,103100.0
2011-12-01 10:55:00,13.34,13.35,13.32,13.33,127900.0,9.3568,9.3638,9.3428,9.3498,127900.0
2011-12-01 11:00:00,13.33,13.36,13.32,13.34,140500.0,9.3498,9.3709,9.3428,9.3568,140500.0
2011-12-01 11:05:00,13.34,13.4,13.34,13.37,162900.0,9.3568,9.3989,9.3568,9.3779,162900.0
2011-12-01 11:10:00,13.37,13.37,13.31,13.33,158600.0,9.3779,9.3779,9.3358,9.3498,158600.0
2011-12-01 11:15:00,13.32,13.36,13.3,13.32,285100.0,9.3428,9.3709,9.3288,9.3428,285100.0
2011-12-01 11:20:00,13.32,13.35,13.3,13.34,152800.0,9.3428,9.3638,9.3288,9.3568,152800.0
2011-12-01 11:25:00,13.34,13.37,13.34,13.34,181500.0,9.3568,9.3779,9.3568,9.3568,181500.0
2011-12-01 11:30:00,13.34,13.35,13.31,13.34,150200.0,9.3568,9.3638,9.3358,9.3568,150200.0
2011-12-01 11:35:00,13.35,13.35,13.29,13.35,163600.0,9.3638,9.3638,9.3218,9.3638,163600.0
2011-12-01 11:40:00,13.35,13.37,13.35,13.36,212400.0,9.3638,9.3779,9.3638,9.3709,212400.0
2011-12-01 11:45:00,13.35,13.38,13.35,13.38,104100.0,9.3638,9.3849,9.3638,9.3849,104100.0
2011-12-01 11:50:00,13.38,13.42,13.37,13.42,187300.0,9.3849,9.4129,9.3779,9.4129,187300.0
2011-12-01 11:55:00,13.42,13.43,13.4,13.43,210600.0,9.4129,9.42,9.3989,9.42,210600.0
2011-12-01 12:00:00,13.43,13.44,13.42,13.44,185500.0,9.42,9.427,9.4129,9.427,185500.0
2011-12-01 12:05:00,13.44,13.45,13.42,13.44,189600.0,9.427,9.434,9.4129,9.427,189600.0
2011-12-01 12:10:00,13.44,13.45,13.42,13.45,188900.0,9.427,9.434,9.4129,9.434,188900.0
2011-12-01 12:15:00,13.45,13.45,13.43,13.45,132100.0,9.434,9.434,9.42,9.434,132100.0
2011-12-01 12:20:00,13.45,13.49,13.44,13.48,255200.0,9.434,9.462,9.427,9.455,255200.0
2011-12-01 12:25:00,13.48,13.49,13.47,13.49,234000.0,9.455,9.462,9.448,9.462,234000.0
2011-12-01 12:30:00,13.49,13.52,13.49,13.51,329500.0,9.462,9.4831,9.462,9.4761,329500.0
2011-12-01 12:35:00,13.51,13.52,13.5,13.5,286500.0,9.4761,9.4831,9.4691,9.4691,286500.0
2011-12-01 12:40:00,13.51,13.51,13.48,13.5,308800.0,9.4761,9.4761,9.455,9.4691,308800.0
2011-12-01 12:45:00,13.5,13.52,13.47,13.49,245500.0,9.4691,9.4831,9.448,9.462,245500.0
2011-12-01 12:50:00,13.49,13.51,13.48,13.51,97200.0,9.462,9.4761,9.455,9.4761,97200.0
2011-12-01 12:55:00,13.51,13.51,13.45,13.45,137000.0,9.4761,9.4761,9.434,9.434,137000.0
2011-12-01 13:00:00,13.46,13.48,13.45,13.46,142500.0,9.441,9.455,9.434,9.441,142500.0
2011-12-01 13:05:00,13.45,13.48,13.45,13.48,280500.0,9.434,9.455,9.434,9.455,280500.0
2011-12-01 13:10:00,13.47,13.49,13.43,13.48,314200.0,9.448,9.462,9.42,9.455,314200.0
2011-12-01 13:15:00,13.49,13.49,13.45,13.46,191100.0,9.462,9.462,9.434,9.441,191100.0
2011-12-01 13:20:00,13.46,13.47,13.45,13.46,117300.0,9.441,9.448,9.434,9.441,117300.0
2011-12-01 13:25:00,13.46,13.46,13.45,13.46,72100.0,9.441,9.441,9.434,9.441,72100.0
2011-12-01 13:30:00,13.46,13.46,13.45,13.45,109500.0,9.441,9.441,9.434,9.434,109500.0
2011-12-01 13:35:00,13.46,13.46,13.45,13.46,185900.0,9.441,9.441,9.434,9.441,185900.0
2011-12-01 13:40:00,13.46,13.5,13.45,13.49,235100.0,9.441,9.4691,9.434,9.462,235100.0
2011-12-01 13:45:00,13.49,13.51,13.48,13.51,130300.0,9.462,9.4761,9.455,9.4761,130300.0
2011-12-01 13:50:00,13.51,13.52,13.5,13.51,153200.0,9.4761,9.4831,9.4691,9.4761,153200.0
2011-12-01 13:55:00,13.51,13.55,13.51,13.55,175700.0,9.4761,9.5041,9.4761,9.5041,175700.0
2011-12-01 14:00:00,13.55,13.56,13.52,13.52,122600.0,9.5041,9.5111,9.4831,9.4831,122600.0
2011-12-01 14:05:00,13.52,13.53,13.51,13.53,231200.0,9.4831,9.4901,9.4761,9.4901,231200.0
2011-12-01 14:10:00,13.52,13.53,13.51,13.51,102000.0,9.4831,9.4901,9.4761,9.4761,102000.0
2011-12-01 14:15:00,13.51,13.52,13.51,13.51,136000.0,9.4761,9.4831,9.4761,9.4761,136000.0
2011-12-01 14:20:00,13.51,13.52,13.5,13.52,135400.0,9.4761,9.4831,9.4691,9.4831,135400.0
2011-12-01 14:25:00,13.52,13.55,13.52,13.54,151600.0,9.4831,9.5041,9.4831,9.4971,151600.0
2011-12-01 14:30:00,13.55,13.55,13.49,13.49,234800.0,9.5041,9.5041,9.462,9.462,234800.0
2011-12-01 14:35:00,13.5,13.51,13.49,13.51,113500.0,9.4691,9.4761,9.462,9.4761,113500.0
2011-12-01 14:40:00,13.51,13.52,13.5,13.52,133900.0,9.4761,9.4831,9.4691,9.4831,133900.0
2011-12-01 14:45:00,13.52,13.57,13.52,13.54,286200.0,9.4831,9.5182,9.4831,9.4971,286200.0
2011-12-01 14:50:00,13.55,13.55,13.52,13.53,98700.0,9.5041,9.5041,9.4831,9.4901,98700.0
2011-12-01 14:55:00,13.53,13.56,13.52,13.54,256600.0,9.4901,9.5111,9.4831,9.4971,256600.0
2011-12-01 15:00:00,13.53,13.54,13.52,13.54,120200.0,9.4901,9.4971,9.4831,9.4971,120200.0
2011-12-01 15:05:00,13.53,13.56,13.49,13.5,291700.0,9.4901,9.5111,9.462,9.4691,291700.0
2011-12-01 15:10:00,13.5,13.52,13.49,13.51,224000.0,9.4691,9.4831,9.462,9.4761,224000.0
2011-12-01 15:15:00,13.51,13.52,13.49,13.49,197300.0,9.4761,9.4831,9.462,9.462,197300.0
2011-12-01 15:20:00,13.5,13.5,13.49,13.5,169100.0,9.4691,9.4691,9.462,9.4691,169100.0
2011-12-01 15:25:00,13.5,13.53,13.49,13.53,197200.0,9.4691,9.4901,9.462,9.4901,197200.0
2011-12-01 15:30:00,13.53,13.54,13.52,13.52,202800.0,9.4901,9.4971,9.4831,9.4831,202800.0
2011-12-01 15:35:00,13.53,13.54,13.51,13.51,398100.0,9.4901,9.4971,9.4761,9.4761,398100.0
2011-12-01 15:40:00,13.52,13.53,13.5,13.51,496700.0,9.4831,9.4901,9.4691,9.4761,496700.0
2011-12-01 15:45:00,13.5,13.51,13.48,13.49,589200.0,9.4691,9.4761,9.455,9.462,589200.0
2011-12-01 15:50:00,13.49,13.49,13.47,13.48,324200.0,9.462,9.462,9.448,9.455,324200.0
2011-12-01 15:55:00,13.47,13.48,13.45,13.48,970400.0,9.448,9.455,9.434,9.455,970400.0
2011-12-02 09:30:00,13.64,13.68,13.58,13.6,503500.0,9.5672,9.5953,9.5252,9.5392,503500.0
2011-12-02 09:35:00,13.59,13.65,13.51,13.65,296000.0,9.5322,9.5743,9.4761,9.5743,296000.0
2011-12-02 09:40:00,13.65,13.65,13.5,13.51,302000.0,9.5743,9.5743,9.4691,9.4761,302000.0
2011-12-02 09:45:00,13.51,13.6,13.5,13.6,242500.0,9.4761,9.5392,9.4691,9.5392,242500.0
2011-12-02 09:50:00,13.59,13.6,13.54,13.58,327200.0,9.5322,9.5392,9.4971,9.5252,327200.0
2011-12-02 09:55:00,13.58,13.59,13.55,13.59,256000.0,9.5252,9.5322,9.5041,9.5322,256000.0
2011-12-02 10:00:00,13.58,13.61,13.57,13.58,345300.0,9.5252,9.5462,9.5182,9.5252,345300.0
2011-12-02 10:05:00,13.57,13.61,13.57,13.59,286200.0,9.5182,9.5462,9.5182,9.5322,286200.0
2011-12-02 10:10:00,13.59,13.6,13.57,13.6,256400.0,9.5322,9.5392,9.5182,9.5392,256400.0
2011-12-02 10:15:00,13.6,13.6,13.58,13.6,136600.0,9.5392,9.5392,9.5252,9.5392,136600.0
2011-12-02 10:20:00,13.59,13.6,13.57,13.59,237900.0,9.5322,9.5392,9.5182,9.5322,237900.0
2011-12-02 10:25:00,13.59,13.59,13.58,13.58,108800.0,9.5322,9.5322,9.5252,9.5252,108800.0
2011-12-02 10:30:00,13.59,13.59,13.55,13.56,221700.0,9.5322,9.5322,9.5041,9.5111,221700.0
2011-12-02 10:35:00,13.57,13.57,13.54,13.55,245200.0,9.5182,9.5182,9.4971,9.5041,245200.0
2011-12-02 10:40:00,13.55,13.55,13.48,13.49,488700.0,9.5041,9.5041,9.455,9.462,488700.0
2011-12-02 10:45:00,13.49,13.5,13.43,13.47,353500.0,9.462,9.4691,9.42,9.448,353500.0
2011-12-02 10:50:00,13.48,13.51,13.44,13.48,242000.0,9.455,9.4761,9.427,9.455,242000.0
2011-12-02 10:55:00,13.48,13.5,13.46,13.47,197900.0,9.455,9.4691,9.441,9.448,197900.0
2011-12-02 11:00:00,13.47,13.52,13.46,13.46,509700.0,9.448,9.4831,9.441,9.441,509700.0
2011-12-02 11:05:00,13.46,13.5,13.45,13.49,339200.0,9.441,9.4691,9.434,9.462,339200.0
2011-12-02 11:10:00,13.49,13.49,13.42,13.43,285900.0,9.462,9.462,9.4129,9.42,285900.0
2011-12-02 11:15:00,13.43,13.46,13.39,13.45,350400.0,9.42,9.441,9.3919,9.434,350400.0
2011-12-02 11:20:00,13.46,13.48,13.41,13.42,301100.0,9.441,9.455,9.4059,9.4129,301100.0
2011-12-02 11:25:00,13.42,13.43,13.41,13.43,147500.0,9.4129,9.42,9.4059,9.42,147500.0
2011-12-02 11:30:00,13.43,13.48,13.41,13.41,297000.0,9.42,9.455,9.4059,9.4059,297000.0
2011-12-02 11:35:00,13.42,13.44,13.38,13.43,237800.0,9.4129,9.427,9.3849,9.42,237800.0
2011-12-02 11:40:00,13.42,13.43,13.37,13.37,187700.0,9.4129,9.42,9.3779,9.3779,187700.0
2011-12-02 11:45:00,13.37,13.39,13.33,13.33,213500.0,9.3779,9.3919,9.3498,9.3498,213500.0
2011-12-02 11:50:00,13.32,13.35,13.31,13.35,133900.0,9.3428,9.3638,9.3358,9.3638,133900.0
2011-12-02 11:55:00,13.35,13.36,13.32,13.33,310200.0,9.3638,9.3709,9.3428,9.3498,310200.0
2011-12-02 12:00:00,13.33,13.34,13.3,13.31,272500.0,9.3498,9.3568,9.3288,9.3358,272500.0
2011-12-02 12:05:00,13.31,13.35,13.3,13.35,303000.0,9.3358,9.3638,9.3288,9.3638,303000.0
2011-12-02 12:10:00,13.34,13.34,13.31,13.31,98200.0,9.3568,9.3568,9.3358,9.3358,98200.0
2011-12-02 12:15:00,13.32,13.33,13.31,13.32,159300.0,9.3428,9.3498,9.3358,9.3428,159300.0
2011-12-02 12:20:00,13.33,13.37,13.32,13.36,137700.0,9.3498,9.3779,9.3428,9.3709,137700.0
2011-12-02 12:25:00,13.36,13.37,13.34,13.34,122000.0,9.3709,9.3779,9.3568,9.3568,122000.0
2011-12-02 12:30:00,13.35,13.36,13.33,13.36,119900.0,9.3638,9.3709,9.3498,9.3709,119900.0
2011-12-02 12:35:00,13.35,13.38,13.34,13.38,94400.0,9.3638,9.3849,9.3568,9.3849,94400.0
2011-12-02 12:40:00,13.38,13.39,13.37,13.38,116300.0,9.3849,9.3919,9.3779,9.3849,116300.0
2011-12-02 12:45:00,13.38,13.42,13.36,13.42,199100.0,9.3849,9.4129,9.3709,9.4129,199100.0
2011-12-02 12:50:00,13.42,13.42,13.39,13.41,86900.0,9.4129,9.4129,9.3919,9.4059,86900.0
2011-12-02 12:55:00,13.41,13.41,13.39,13.4,72800.0,9.4059,9.4059,9.3919,9.3989,72800.0
2011-12-02 13:00:00,13.39,13.4,13.38,13.39,99700.0,9.3919,9.3989,9.3849,9.3919,99700.0
2011-12-02 13:05:00,13.39,13.39,13.37,13.38,221900.0,9.3919,9.3919,9.3779,9.3849,221900.0
2011-12-02 13:10:00,13.38,13.38,13.37,13.38,67300.0,9.3849,9.3849,9.3779,9.3849,67300.0
2011-12-02 13:15:00,13.38,13.39,13.36,13.39,137200.0,9.3849,9.3919,9.3709,9.3919,137200.0
2011-12-02 13:20:00,13.39,13.4,13.38,13.38,93900.0,9.3919,9.3989,9.3849,9.3849,93900.0
2011-12-02 13:25:00,13.38,13.39,13.38,13.38,75500.0,9.3849,9.3919,9.3849,9.3849,75500.0
2011-12-02 13:30:00,13.38,13.39,13.33,13.34,180700.0,9.3849,9.3919,9.3498,9.3568,180700.0
2011-12-02 13:35:00,13.34,13.35,13.33,13.35,105900.0,9.3568,9.3638,9.3498,9.3638,105900.0
2011-12-02 13:40:00,13.35,13.36,13.34,13.35,105100.0,9.3638,9.3709,9.3568,9.3638,105100.0
2011-12-02 13:45:00,13.35,13.36,13.33,13.33,226300.0,9.3638,9.3709,9.3498,9.3498,226300.0
2011-12-02 13:50:00,13.34,13.34,13.31,13.32,405500.0,9.3568,9.3568,9.3358,9.3428,405500.0
2011-12-02 13:55:00,13.33,13.34,13.32,13.34,79900.0,9.3498,9.3568,9.3428,9.3568,79900.0
2011-12-02 14:00:00,13.34,13.34,13.32,13.32,125300.0,9.3568,9.3568,9.3428,9.3428,125300.0
2011-12-02 14:05:00,13.32,13.34,13.3,13.33,320500.0,9.3428,9.3568,9.3288,9.3498,320500.0
2011-12-02 14:10:00,13.34,13.34,13.31,13.32,161800.0,9.3568,9.3568,9.3358,9.3428,161800.0
2011-12-02 14:15:00,13.32,13.32,13.3,13.3,899900.0,9.3428,9.3428,9.3288,9.3288,899900.0
2011-12-02 14:20:00,13.31,13.31,13.24,13.25,444700.0,9.3358,9.3358,9.2867,9.2937,444700.0
2011-12-02 14:25:00,13.25,13.28,13.25,13.26,261700.0,9.2937,9.3147,9.2937,9.3007,261700.0
2011-12-02 14:30:00,13.26,13.27,13.25,13.25,302000.0,9.3007,9.3077,9.2937,9.2937,302000.0
2011-12-02 14:35:00,13.25,13.25,13.2,13.22,314100.0,9.2937,9.2937,9.2586,9.2727,314100.0
2011-12-02 14:40:00,13.22,13.26,13.21,13.26,176800.0,9.2727,9.3007,9.2656,9.3007,176800.0
2011-12-02 14:45:00,13.26,13.27,13.23,13.24,228800.0,9.3007,9.3077,9.2797,9.2867,228800.0
2011-12-02 14:50:00,13.24,13.27,13.24,13.26,174200.0,9.2867,9.3077,9.2867,9.3007,174200.0
2011-12-02 14:55:00,13.26,13.27,13.24,13.24,138900.0,9.3007,9.3077,9.2867,9.2867,138900.0
2011-12-02 15:00:00,13.25,13.28,13.24,13.28,222500.0,9.2937,9.3147,9.2867,9.3147,222500.0
2011-12-02 15:05:00,13.28,13.29,13.27,13.29,157900.0,9.3147,9.3218,9.3077,9.3218,157900.0
2011-12-02 15:10:00,13.28,13.31,13.28,13.31,168000.0,9.3147,9.3358,9.3147,9.3358,168000.0
2011-12-02 15:15:00,13.31,13.32,13.27,13.27,238200.0,9.3358,9.3428,9.3077,9.3077,238200.0
2011-12-02 15:20:00,13.27,13.28,13.25,13.27,231400.0,9.3077,9.3147,9.2937,9.3077,231400.0
2011-12-02 15:25:00,13.27,13.28,13.25,13.26,538100.0,9.3077,9.3147,9.2937,9.3007,538100.0
2011-12-02 15:30:00,13.26,13.28,13.25,13.26,410100.0,9.3007,9.3147,9.2937,9.3007,410100.0
2011-12-02 15:35:00,13.26,13.3,13.25,13.29,412600.0,9.3007,9.3288,9.2937,9.3218,412600.0
2011-12-02 15:40:00,13.28,13.29,13.22,13.23,389700.0,9.3147,9.3218,9.2727,9.2797,389700.0
2011-12-02 15:45:00,13.22,13.24,13.2,13.22,594800.0,9.2727,9.2867,9.2586,9.2727,594800.0
2011-12-02 15:50:00,13.23,13.23,13.21,13.22,398000.0,9.2797,9.2797,9.2656,9.2727,398000.0
2011-12-02 15:55:00,13.22,13.25,13.21,13.22,882300.0,9.2727,9.2937,9.2656,9.2727,882300.0
2011-12-05 09:30:00,13.44,13.54,13.34,13.36,438600.0,9.427,9.4971,9.3568,9.3709,438600.0
2011-12-05 09:35:00,13.35,13.42,13.35,13.35,269000.0,9.3638,9.4129,9.3638,9.3638,269000.0
2011-12-05 09:40:00,13.35,13.4,13.34,13.4,164700.0,9.3638,9.3989,9.3568,9.3989,164700.0
2011-12-05 09:45:00,13.39,13.44,13.39,13.43,240600.0,9.3919,9.427,9.3919,9.42,240600.0
2011-12-05 09:50:00,13.43,13.5,13.42,13.5,525300.0,9.42,9.4691,9.4129,9.4691,525300.0
2011-12-05 09:55:00,13.5,13.56,13.49,13.55,302400.0,9.4691,9.5111,9.462,9.5041,302400.0
2011-12-05 10:00:00,13.55,13.59,13.51,13.59,387500.0,9.5041,9.5322,9.4761,9.5322,387500.0
2011-12-05 10:05:00,13.59,13.6,13.57,13.6,198700.0,9.5322,9.5392,9.5182,9.5392,198700.0
2011-12-05 10:10:00,13.6,13.68,13.59,13.67,475700.0,9.5392,9.5953,9.5322,9.5883,475700.0
2011-12-05 10:15:00,13.66,13.69,13.64,13.69,221500.0,9.5813,9.6023,9.5672,9.6023,221500.0
2011-12-05 10:20:00,13.69,13.72,13.67,13.72,257200.0,9.6023,9.6234,9.5883,9.6234,257200.0
2011-12-05 10:25:00,13.71,13.74,13.69,13.73,224300.0,9.6163,9.6374,9.6023,9.6304,224300.0
2011-12-05 10:30:00,13.74,13.74,13.72,13.74,379700.0,9.6374,9.6374,9.6234,9.6374,379700.0
2011-12-05 10:35:00,13.74,13.74,13.7,13.7,522200.0,9.6374,9.6374,9.6093,9.6093,522200.0
2011-12-05 10:40:00,13.7,13.73,13.7,13.72,729400.0,9.6093,9.6304,9.6093,9.6234,729400.0
2011-12-05 10:45:00,13.72,13.75,13.72,13.73,179000.0,9.6234,9.6444,9.6234,9.6304,179000.0
2011-12-05 10:50:00,13.74,13.78,13.73,13.78,302500.0,9.6374,9.6654,9.6304,9.6654,302500.0
2011-12-05 10:55:00,13.78,13.78,13.72,13.74,295100.0,9.6654,9.6654,9.6234,9.6374,295100.0
2011-12-05 11:00:00,13.74,13.79,13.73,13.79,291400.0,9.6374,9.6725,9.6304,9.6725,291400.0
2011-12-05 11:05:00,13.79,13.83,13.77,13.81,314600.0,9.6725,9.7005,9.6584,9.6865,314600.0
2011-12-05 11:10:00,13.82,13.82,13.79,13.81,192900.0,9.6935,9.6935,9.6725,9.6865,192900.0
2011-12-05 11:15:00,13.82,13.84,13.81,13.83,129900.0,9.6935,9.7075,9.6865,9.7005,129900.0
2011-12-05 11:20:00,13.83,13.83,13.77,13.78,136500.0,9.7005,9.7005,9.6584,9.6654,136500.0
2011-12-05 11:25:00,13.77,13.8,13.77,13.79,218800.0,9.6584,9.6795,9.6584,9.6725,218800.0
2011-12-05 11:30:00,13.8,13.8,13.77,13.78,175200.0,9.6795,9.6795,9.6584,9.6654,175200.0
2011-12-05 11:35:00,13.79,13.79,13.75,13.79,131100.0,9.6725,9.6725,9.6444,9.6725,131100.0
2011-12-05 11:40:00,13.79,13.81,13.79,13.81,103800.0,9.6725,9.6865,9.6725,9.6865,103800.0
2011-12-05 11:45:00,13.81,13.81,13.78,13.79,93900.0,9.6865,9.6865,9.6654,9.6725,93900.0
2011-12-05 11:50:00,13.79,13.79,13.78,13.79,104300.0,9.6725,9.6725,9.6654,9.6725,104300.0
2011-12-05 11:55:00,13.79,13.79,13.75,13.75,137200.0,9.6725,9.6725,9.6444,9.6444,137200.0
2011-12-05 12:00:00,13.75,13.76,13.72,13.74,152900.0,9.6444,9.6514,9.6234,9.6374,152900.0
2011-12-05 12:05:00,13.75,13.78,13.74,13.75,200200.0,9.6444,9.6654,9.6374,9.6444,200200.0
2011-12-05 12:10:00,13.74,13.75,13.71,13.72,124700.0,9.6374,9.6444,9.6163,9.6234,124700.0
2011-12-05 12:15:00,13.72,13.74,13.71,13.73,152100.0,9.6234,9.6374,9.6163,9.6304,152100.0
2011-12-05 12:20:00,13.74,13.74,13.71,13.73,191200.0,9.6374,9.6374,9.6163,9.6304,191200.0
2011-12-05 12:25:00,13.74,13.75,13.73,13.73,69300.0,9.6374,9.6444,9.6304,9.6304,69300.0
2011-12-05 12:30:00,13.73,13.75,13.73,13.75,140400.0,9.6304,9.6444,9.6304,9.6444,140400.0
2011-12-05 12:35:00,13.75,13.75,13.74,13.75,50600.0,9.6444,9.6444,9.6374,9.6444,50600.0
2011-12-05 12:40:00,13.75,13.75,13.74,13.75,54800.0,9.6444,9.6444,9.6374,9.6444,54800.0
2011-12-05 12:45:00,13.75,13.75,13.74,13.75,54600.0,9.6444,9.6444,9.6374,9.6444,54600.0
2011-12-05 12:50:00,13.75,13.79,13.74,13.77,180600.0,9.6444,9.6725,9.6374,9.6584,180600.0
2011-12-05 12:55:00,13.78,13.79,13.76,13.77,124500.0,9.6654,9.6725,9.6514,9.6584,124500.0
2011-12-05 13:00:00,13.77,13.77,13.76,13.76,57500.0,9.6584,9.6584,9.6514,9.6514,57500.0
2011-12-05 13:05:00,13.76,13.77,13.75,13.77,77400.0,9.6514,9.6584,9.6444,9.6584,77400.0
2011-12-05 13:10:00,13.77,13.77,13.76,13.77,89900.0,9.6584,9.6584,9.6514,9.6584,89900.0
2011-12-05 13:15:00,13.77,13.77,13.75,13.76,75600.0,9.6584,9.6584,9.6444,9.6514,75600.0
2011-12-05 13:20:00,13.75,13.76,13.73,13.75,92100.0,9.6444,9.6514,9.6304,9.6444,92100.0
2011-12-05 13:25:00,13.74,13.76,13.74,13.76,58900.0,9.6374,9.6514,9.6374,9.6514,58900.0
2011-12-05 13:30:00,13.76,13.77,13.75,13.76,94100.0,9.6514,9.6584,9.6444,9.6514,94100.0
2011-12-05 13:35:00,13.75,13.79,13.75,13.78,140000.0,9.6444,9.6725,9.6444,9.6654,140000.0
2011-12-05 13:40:00,13.77,13.78,13.7,13.74,302200.0,9.6584,9.6654,9.6093,9.6374,302200.0
2011-12-05 13:45:00,13.73,13.75,13.7,13.7,276100.0,9.6304,9.6444,9.6093,9.6093,276100.0
2011-12-05 13:50:00,13.7,13.72,13.69,13.71,426400.0,9.6093,9.6234,9.6023,9.6163,426400.0
2011-12-05 13:55:00,13.71,13.75,13.69,13.71,157400.0,9.6163,9.6444,9.6023,9.6163,157400.0
2011-12-05 14:00:00,13.71,13.71,13.66,13.68,167700.0,9.6163,9.6163,9.5813,9.5953,167700.0
2011-12-05 14:05:00,13.67,13.68,13.65,13.67,169300.0,9.5883,9.5953,9.5743,9.5883,169300.0
2011-12-05 14:10:00,13.67,13.73,13.67,13.69,485600.0,9.5883,9.6304,9.5883,9.6023,485600.0
2011-12-05 14:15:00,13.69,13.72,13.65,13.72,409000.0,9.6023,9.6234,9.5743,9.6234,409000.0
2011-12-05 14:20:00,13.72,13.73,13.69,13.7,213800.0,9.6234,9.6304,9.6023,9.6093,213800.0
2011-12-05 14:25:00,13.7,13.72,13.67,13.71,111900.0,9.6093,9.6234,9.5883,9.6163,111900.0
2011-12-05 14:30:00,13.72,13.73,13.68,13.69,138500.0,9.6234,9.6304,9.5953,9.6023,138500.0
2011-12-05 14:35:00,13.69,13.7,13.67,13.68,263000.0,9.6023,9.6093,9.5883,9.5953,263000.0
2011-12-05 14:40:00,13.67,13.68,13.65,13.65,137900.0,9.5883,9.5953,9.5743,9.5743,137900.0
2011-12-05 14:45:00,13.65,13.66,13.64,13.66,429800.0,9.5743,9.5813,9.5672,9.5813,429800.0
2011-12-05 14:50:00,13.65,13.66,13.6,13.6,249100.0,9.5743,9.5813,9.5392,9.5392,249100.0
2011-12-05 14:55:00,13.6,13.64,13.59,13.63,298800.0,9.5392,9.5672,9.5322,9.5602,298800.0
2011-12-05 15:00:00,13.63,13.65,13.6,13.65,255600.0,9.5602,9.5743,9.5392,9.5743,255600.0
2011-12-05 15:05:00,13.65,13.68,13.54,13.58,437000.0,9.5743,9.5953,9.4971,9.5252,437000.0
2011-12-05 15:10:00,13.58,13.58,13.53,13.54,366200.0,9.5252,9.5252,9.4901,9.4971,366200.0
2011-12-05 15:15:00,13.54,13.57,13.5,13.54,249300.0,9.4971,9.5182,9.4691,9.4971,249300.0
2011-12-05 15:20:00,13.54,13.58,13.53,13.58,281500.0,9.4971,9.5252,9.4901,9.5252,281500.0
2011-12-05 15:25:00,13.58,13.59,13.54,13.55,330300.0,9.5252,9.5322,9.4971,9.5041,330300.0
2011-12-05 15:30:00,13.54,13.59,13.54,13.58,336200.0,9.4971,9.5322,9.4971,9.5252,336200.0
2011-12-05 15:35:00,13.58,13.59,13.55,13.55,171700.0,9.5252,9.5322,9.5041,9.5041,171700.0
2011-12-05 15:40:00,13.56,13.6,13.54,13.58,458200.0,9.5111,9.5392,9.4971,9.5252,458200.0
2011-12-05 15:45:00,13.57,13.63,13.55,13.61,455100.0,9.5182,9.5602,9.5041,9.5462,455100.0
2011-12-05 15:50:00,13.61,13.63,13.58,13.63,468500.0,9.5462,9.5602,9.5252,9.5602,468500.0
2011-12-05 15:55:00,13.63,13.64,13.61,13.63,789900.0,9.5602,9.5672,9.5462,9.5602,789900.0
2011-12-06 09:30:00,13.61,13.61,13.55,13.57,237300.0,9.5462,9.5462,9.5041,9.5182,237300.0
2011-12-06 09:35:00,13.58,13.6,13.55,13.55,115900.0,9.5252,9.5392,9.5041,9.5041,115900.0
2011-12-06 09:40:00,13.56,13.56,13.5,13.54,211700.0,9.5111,9.5111,9.4691,9.4971,211700.0
2011-12-06 09:45:00,13.53,13.54,13.51,13.52,87300.0,9.4901,9.4971,9.4761,9.4831,87300.0
2011-12-06 09:50:00,13.51,13.53,13.5,13.52,157800.0,9.4761,9.4901,9.4691,9.4831,157800.0
2011-12-06 09:55:00,13.53,13.53,13.51,13.52,160500.0,9.4901,9.4901,9.4761,9.4831,160500.0
2011-12-06 10:00:00,13.52,13.59,13.52,13.58,199200.0,9.4831,9.5322,9.4831,9.5252,199200.0
2011-12-06 10:05:00,13.58,13.61,13.57,13.61,140700.0,9.5252,9.5462,9.5182,9.5462,140700.0
2011-12-06 10:10:00,13.6,13.61,13.56,13.61,129200.0,9.5392,9.5462,9.5111,9.5462,129200.0
2011-12-06 10:15:00,13.6,13.63,13.6,13.61,124600.0,9.5392,9.5602,9.5392,9.5462,124600.0
2011-12-06 10:20:00,13.61,13.63,13.57,13.62,174000.0,9.5462,9.5602,9.5182,9.5532,174000.0
2011-12-06 10:25:00,13.62,13.65,13.61,13.63,177400.0,9.5532,9.5743,9.5462,9.5602,177400.0
2011-12-06 10:30:00,13.62,13.65,13.57,13.58,315300.0,9.5532,9.5743,9.5182,9.5252,315300.0
2011-12-06 10:35:00,13.58,13.6,13.56,13.6,218500.0,9.5252,9.5392,9.5111,9.5392,218500.0
2011-12-06 10:40:00,13.59,13.6,13.56,13.6,207800.0,9.5322,9.5392,9.5111,9.5392,207800.0
2011-12-06 10:45:00,13.59,13.63,13.59,13.63,141000.0,9.5322,9.5602,9.5322,9.5602,141000.0
2011-12-06 10:50:00,13.63,13.64,13.58,13.59,172600.0,9.5602,9.5672,9.5252,9.5322,172600.0
2011-12-06 10:55:00,13.58,13.59,13.56,13.57,66600.0,9.5252,9.5322,9.5111,9.5182,66600.0
2011-12-06 11:00:00,13.56,13.6,13.56,13.58,182400.0,9.5111,9.5392,9.5111,9.5252,182400.0
2011-12-06 11:05:00,13.58,13.6,13.57,13.59,106400.0,9.5252,9.5392,9.5182,9.5322,106400.0
2011-12-06 11:10:00,13.59,13.63,13.58,13.63,194100.0,9.5322,9.5602,9.5252,9.5602,194100.0
2011-12-06 11:15:00,13.62,13.63,13.59,13.59,137600.0,9.5532,9.5602,9.5322,9.5322,137600.0
2011-12-06 11:20:00,13.6,13.61,13.58,13.58,178000.0,9.5392,9.5462,9.5252,9.5252,178000.0
2011-12-06 11:25:00,13.59,13.6,13.56,13.56,381100.0,9.5322,9.5392,9.5111,9.5111,381100.0
2011-12-06 11:30:00,13.56,13.57,13.5,13.51,269300.0,9.5111,9.5182,9.4691,9.4761,269300.0
2011-12-06 11:35:00,13.51,13.53,13.51,13.52,228700.0,9.4761,9.4901,9.4761,9.4831,228700.0
2011-12-06 11:40:00,13.52,13.53,13.5,13.51,96900.0,9.4831,9.4901,9.4691,9.4761,96900.0
2011-12-06 11:45:00,13.51,13.51,13.46,13.47,315800.0,9.4761,9.4761,9.441,9.448,315800.0
2011-12-06 11:50:00,13.47,13.52,13.47,13.52,389900.0,9.448,9.4831,9.448,9.4831,389900.0
2011-12-06 11:55:00,13.53,13.58,13.53,13.53,104200.0,9.4901,9.5252,9.4901,9.4901,104200.0
2011-12-06 12:00:00,13.54,13.54,13.51,13.51,64400.0,9.4971,9.4971,9.4761,9.4761,64400.0
2011-12-06 12:05:00,13.51,13.53,13.5,13.5,74600.0,9.4761,9.4901,9.4691,9.4691,74600.0
2011-12-06 12:10:00,13.51,13.52,13.51,13.51,28100.0,9.4761,9.4831,9.4761,9.4761,28100.0
2011-12-06 12:15:00,13.51,13.52,13.49,13.49,115900.0,9.4761,9.4831,9.462,9.462,115900.0
2011-12-06 12:20:00,13.49,13.5,13.47,13.48,131900.0,9.462,9.4691,9.448,9.455,131900.0
2011-12-06 12:25:00,13.49,13.52,13.48,13.52,87000.0,9.462,9.4831,9.455,9.4831,87000.0
2011-12-06 12:30:00,13.52,13.55,13.51,13.54,103000.0,9.4831,9.5041,9.4761,9.4971,103000.0
2011-12-06 12:35:00,13.55,13.59,13.53,13.59,146700.0,9.5041,9.5322,9.4901,9.5322,146700.0
2011-12-06 12:40:00,13.59,13.6,13.58,13.58,68900.0,9.5322,9.5392,9.5252,9.5252,68900.0
2011-12-06 12:45:00,13.59,13.63,13.59,13.62,123700.0,9.5322,9.5602,9.5322,9.5532,123700.0
2011-12-06 12:50:00,13.62,13.62,13.6,13.62,93700.0,9.5532,9.5532,9.5392,9.5532,93700.0
2011-12-06 12:55:00,13.62,13.64,13.61,13.63,73500.0,9.5532,9.5672,9.5462,9.5602,73500.0
2011-12-06 13:00:00,13.63,13.63,13.62,13.63,95400.0,9.5602,9.5602,9.5532,9.5602,95400.0
2011-12-06 13:05:00,13.63,13.65,13.62,13.64,128200.0,9.5602,9.5743,9.5532,9.5672,128200.0
2011-12-06 13:10:00,13.63,13.66,13.62,13.64,120400.0,9.5602,9.5813,9.5532,9.5672,120400.0
2011-12-06 13:15:00,13.65,13.67,13.64,13.66,96200.0,9.5743,9.5883,9.5672,9.5813,96200.0
2011-12-06 13:20:00,13.67,13.69,13.66,13.68,256100.0,9.5883,9.6023,9.5813,9.5953,256100.0
2011-12-06 13:25:00,13.69,13.71,13.68,13.68,168400.0,9.6023,9.6163,9.5953,9.5953,168400.0
2011-12-06 13:30:00,13.68,13.74,13.68,13.73,207800.0,9.5953,9.6374,9.5953,9.6304,207800.0
2011-12-06 13:35:00,13.73,13.74,13.72,13.74,205500.0,9.6304,9.6374,9.6234,9.6374,205500.0
2011-12-06 13:40:00,13.74,13.76,13.72,13.72,302000.0,9.6374,9.6514,9.6234,9.6234,302000.0
2011-12-06 13:45:00,13.73,13.74,13.71,13.73,126900.0,9.6304,9.6374,9.6163,9.6304,126900.0
2011-12-06 13:50:00,13.73,13.77,13.72,13.76,197800.0,9.6304,9.6584,9.6234,9.6514,197800.0
2011-12-06 13:55:00,13.76,13.77,13.75,13.76,103100.0,9.6514,9.6584,9.6444,9.6514,103100.0
2011-12-06 14:00:00,13.76,13.77,13.75,13.76,121200.0,9.6514,9.6584,9.6444,9.6514,121200.0
2011-12-06 14:05:00,13.76,13.76,13.75,13.76,151200.0,9.6514,9.6514,9.6444,9.6514,151200.0
2011-12-06 14:10:00,13.76,13.76,13.71,13.73,197800.0,9.6514,9.6514,9.6163,9.6304,197800.0
2011-12-06 14:15:00,13.73,13.77,13.72,13.76,207800.0,9.6304,9.6584,9.6234,9.6514,207800.0
2011-12-06 14:20:00,13.76,13.76,13.72,13.74,170700.0,9.6514,9.6514,9.6234,9.6374,170700.0
2011-12-06 14:25:00,13.74,13.76,13.73,13.75,664600.0,9.6374,9.6514,9.6304,9.6444,664600.0
2011-12-06 14:30:00,13.74,13.79,13.71,13.73,803700.0,9.6374,9.6725,9.6163,9.6304,803700.0
2011-12-06 14:35:00,13.72,13.79,13.71,13.78,507600.0,9.6234,9.6725,9.6163,9.6654,507600.0
2011-12-06 14:40:00,13.78,13.83,13.78,13.83,271900.0,9.6654,9.7005,9.6654,9.7005,271900.0
2011-12-06 14:45:00,13.82,13.84,13.82,13.83,202500.0,9.6935,9.7075,9.6935,9.7005,202500.0
2011-12-06 14:50:00,13.83,13.88,13.83,13.88,265500.0,9.7005,9.7356,9.7005,9.7356,265500.0
2011-12-06 14:55:00,13.88,13.89,13.87,13.88,158700.0,9.7356,9.7426,9.7286,9.7356,158700.0
2011-12-06 15:00:00,13.87,13.88,13.85,13.85,238600.0,9.7286,9.7356,9.7145,9.7145,238600.0
2011-12-06 15:05:00,13.86,13.87,13.85,13.87,256700.0,9.7216,9.7286,9.7145,9.7286,256700.0
2011-12-06 15:10:00,13.87,13.93,13.86,13.91,457300.0,9.7286,9.7707,9.7216,9.7566,457300.0
2011-12-06 15:15:00,13.91,13.94,13.91,13.94,240600.0,9.7566,9.7777,9.7566,9.7777,240600.0
2011-12-06 15:20:00,13.94,13.95,13.83,13.94,590900.0,9.7777,9.7847,9.7005,9.7777,590900.0
2011-12-06 15:25:00,13.94,13.94,13.85,13.85,287500.0,9.7777,9.7777,9.7145,9.7145,287500.0
2011-12-06 15:30:00,13.85,13.88,13.84,13.88,444600.0,9.7145,9.7356,9.7075,9.7356,444600.0
2011-12-06 15:35:00,13.88,13.93,13.88,13.92,479200.0,9.7356,9.7707,9.7356,9.7636,479200.0
2011-12-06 15:40:00,13.92,13.93,13.86,13.87,507000.0,9.7636,9.7707,9.7216,9.7286,507000.0
2011-12-06 15:45:00,13.86,13.9,13.85,13.9,578600.0,9.7216,9.7496,9.7145,9.7496,578600.0
2011-12-06 15:50:00,13.9,13.92,13.88,13.92,1090900.0,9.7496,9.7636,9.7356,9.7636,1090900.0
2011-12-06 15:55:00,13.92,13.93,13.87,13.87,1049900.0,9.7636,9.7707,9.7286,9.7286,1049900.0
2011-12-07 09:30:00,13.81,13.87,13.77,13.79,278800.0,9.6865,9.7286,9.6584,9.6725,278800.0
2011-12-07 09:35:00,13.79,13.79,13.73,13.78,175100.0,9.6725,9.6725,9.6304,9.6654,175100.0
2011-12-07 09:40:00,13.77,13.77,13.68,13.7,248800.0,9.6584,9.6584,9.5953,9.6093,248800.0
2011-12-07 09:45:00,13.69,13.71,13.68,13.7,205400.0,9.6023,9.6163,9.5953,9.6093,205400.0
2011-12-07 09:50:00,13.7,13.7,13.63,13.64,229200.0,9.6093,9.6093,9.5602,9.5672,229200.0
2011-12-07 09:55:00,13.63,13.68,13.63,13.67,281700.0,9.5602,9.5953,9.5602,9.5883,281700.0
2011-12-07 10:00:00,13.68,13.68,13.63,13.65,290000.0,9.5953,9.5953,9.5602,9.5743,290000.0
2011-12-07 10:05:00,13.65,13.68,13.63,13.64,358200.0,9.5743,9.5953,9.5602,9.5672,358200.0
2011-12-07 10:10:00,13.65,13.67,13.62,13.65,220700.0,9.5743,9.5883,9.5532,9.5743,220700.0
2011-12-07 10:15:00,13.65,13.7,13.65,13.7,139300.0,9.5743,9.6093,9.5743,9.6093,139300.0
2011-12-07 10:20:00,13.7,13.71,13.66,13.67,146400.0,9.6093,9.6163,9.5813,9.5883,146400.0
2011-12-07 10:25:00,13.66,13.68,13.63,13.67,155600.0,9.5813,9.5953,9.5602,9.5883,155600.0
2011-12-07 10:30:00,13.67,13.7,13.65,13.69,218400.0,9.5883,9.6093,9.5743,9.6023,218400.0
2011-12-07 10:35:00,13.68,13.72,13.68,13.7,133100.0,9.5953,9.6234,9.5953,9.6093,133100.0
2011-12-07 10:40:00,13.7,13.7,13.68,13.7,117700.0,9.6093,9.6093,9.5953,9.6093,117700.0
2011-12-07 10:45:00,13.69,13.73,13.69,13.71,170100.0,9.6023,9.6304,9.6023,9.6163,170100.0
2011-12-07 10:50:00,13.71,13.72,13.7,13.7,67600.0,9.6163,9.6234,9.6093,9.6093,67600.0
2011-12-07 10:55:00,13.7,13.71,13.66,13.71,241700.0,9.6093,9.6163,9.5813,9.6163,241700.0
2011-12-07 11:00:00,13.71,13.73,13.69,13.7,278900.0,9.6163,9.6304,9.6023,9.6093,278900.0
2011-12-07 11:05:00,13.69,13.72,13.68,13.69,327100.0,9.6023,9.6234,9.5953,9.6023,327100.0
2011-12-07 11:10:00,13.7,13.71,13.69,13.7,183500.0,9.6093,9.6163,9.6023,9.6093,183500.0
2011-12-07 11:15:00,13.7,13.71,13.68,13.69,160200.0,9.6093,9.6163,9.5953,9.6023,160200.0
2011-12-07 11:20:00,13.7,13.74,13.68,13.7,165500.0,9.6093,9.6374,9.5953,9.6093,165500.0
2011-12-07 11:25:00,13.7,13.74,13.7,13.74,135900.0,9.6093,9.6374,9.6093,9.6374,135900.0
2011-12-07 11:30:00,13.74,13.8,13.73,13.79,177400.0,9.6374,9.6795,9.6304,9.6725,177400.0
2011-12-07 11:35:00,13.78,13.79,13.78,13.78,73200.0,9.6654,9.6725,9.6654,9.6654,73200.0
2011-12-07 11:40:00,13.78,13.8,13.78,13.8,67000.0,9.6654,9.6795,9.6654,9.6795,67000.0
2011-12-07 11:45:00,13.79,13.8,13.75,13.77,216400.0,9.6725,9.6795,9.6444,9.6584,216400.0
2011-12-07 11:50:00,13.77,13.8,13.76,13.79,105400.0,9.6584,9.6795,9.6514,9.6725,105400.0
2011-12-07 11:55:00,13.79,13.8,13.79,13.79,49700.0,9.6725,9.6795,9.6725,9.6725,49700.0
2011-12-07 12:00:00,13.79,13.83,13.79,13.79,142300.0,9.6725,9.7005,9.6725,9.6725,142300.0
2011-12-07 12:05:00,13.79,13.8,13.78,13.79,63100.0,9.6725,9.6795,9.6654,9.6725,63100.0
2011-12-07 12:10:00,13.79,13.79,13.77,13.77,93300.0,9.6725,9.6725,9.6584,9.6584,93300.0
2011-12-07 12:15:00,13.77,13.79,13.77,13.79,90200.0,9.6584,9.6725,9.6584,9.6725,90200.0
2011-12-07 12:20:00,13.78,13.82,13.78,13.82,126000.0,9.6654,9.6935,9.6654,9.6935,126000.0
2011-12-07 12:25:00,13.82,13.87,13.81,13.87,71600.0,9.6935,9.7286,9.6865,9.7286,71600.0
2011-12-07 12:30:00,13.86,13.87,13.85,13.85,174100.0,9.7216,9.7286,9.7145,9.7145,174100.0
2011-12-07 12:35:00,13.85,13.87,13.85,13.87,102700.0,9.7145,9.7286,9.7145,9.7286,102700.0
2011-12-07 12:40:00,13.87,13.88,13.85,13.87,174800.0,9.7286,9.7356,9.7145,9.7286,174800.0
2011-12-07 12:45:00,13.87,13.88,13.84,13.84,123100.0,9.7286,9.7356,9.7075,9.7075,123100.0
2011-12-07 12:50:00,13.84,13.87,13.83,13.84,121300.0,9.7075,9.7286,9.7005,9.7075,121300.0
2011-12-07 12:55:00,13.83,13.87,13.83,13.85,91800.0,9.7005,9.7286,9.7005,9.7145,91800.0
2011-12-07 13:00:00,13.84,13.86,13.83,13.84,88600.0,9.7075,9.7216,9.7005,9.7075,88600.0
2011-12-07 13:05:00,13.84,13.84,13.83,13.83,54900.0,9.7075,9.7075,9.7005,9.7005,54900.0
2011-12-07 13:10:00,13.83,13.83,13.8,13.82,115400.0,9.7005,9.7005,9.6795,9.6935,115400.0
2011-12-07 13:15:00,13.81,13.84,13.81,13.84,130600.0,9.6865,9.7075,9.6865,9.7075,130600.0
2011-12-07 13:20:00,13.84,13.87,13.83,13.86,125000.0,9.7075,9.7286,9.7005,9.7216,125000.0
2011-12-07 13:25:00,13.86,13.88,13.85,13.87,81400.0,9.7216,9.7356,9.7145,9.7286,81400.0
2011-12-07 13:30:00,13.86,13.87,13.84,13.84,84900.0,9.7216,9.7286,9.7075,9.7075,84900.0
2011-12-07 13:35:00,13.84,13.85,13.83,13.85,56300.0,9.7075,9.7145,9.7005,9.7145,56300.0
2011-12-07 13:40:00,13.84,13.85,13.81,13.81,59200.0,9.7075,9.7145,9.6865,9.6865,59200.0
2011-12-07 13:45:00,13.81,13.82,13.78,13.79,70500.0,9.6865,9.6935,9.6654,9.6725,70500.0
2011-12-07 13:50:00,13.78,13.81,13.78,13.8,104000.0,9.6654,9.6865,9.6654,9.6795,104000.0
2011-12-07 13:55:00,13.81,13.82,13.77,13.77,155100.0,9.6865,9.6935,9.6584,9.6584,155100.0
2011-12-07 14:00:00,13.77,13.8,13.77,13.79,112600.0,9.6584,9.6795,9.6584,9.6725,112600.0
2011-12-07 14:05:00,13.79,13.8,13.75,13.75,83500.0,9.6725,9.6795,9.6444,9.6444,83500.0
2011-12-07 14:10:00,13.75,13.76,13.75,13.76,40000.0,9.6444,9.6514,9.6444,9.6514,40000.0
2011-12-07 14:15:00,13.75,13.76,13.72,13.73,111800.0,9.6444,9.6514,9.6234,9.6304,111800.0
2011-12-07 14:20:00,13.73,13.77,13.73,13.77,157000.0,9.6304,9.6584,9.6304,9.6584,157000.0
2011-12-07 14:25:00,13.76,13.8,13.76,13.77,191800.0,9.6514,9.6795,9.6514,9.6584,191800.0
2011-12-07 14:30:00,13.77,13.78,13.74,13.76,150700.0,9.6584,9.6654,9.6374,9.6514,150700.0
2011-12-07 14:35:00,13.76,13.76,13.72,13.75,131100.0,9.6514,9.6514,9.6234,9.6444,131100.0
2011-12-07 14:40:00,13.74,13.77,13.7,13.72,134100.0,9.6374,9.6584,9.6093,9.6234,134100.0
2011-12-07 14:45:00,13.71,13.74,13.7,13.7,71300.0,9.6163,9.6374,9.6093,9.6093,71300.0
2011-12-07 14:50:00,13.7,13.73,13.7,13.71,147300.0,9.6093,9.6304,9.6093,9.6163,147300.0
2011-12-07 14:55:00,13.72,13.74,13.71,13.74,222800.0,9.6234,9.6374,9.6163,9.6374,222800.0
2011-12-07 15:00:00,13.74,13.77,13.73,13.76,221100.0,9.6374,9.6584,9.6304,9.6514,221100.0
2011-12-07 15:05:00,13.77,13.77,13.76,13.76,68500.0,9.6584,9.6584,9.6514,9.6514,68500.0
2011-12-07 15:10:00,13.76,13.77,13.76,13.77,110200.0,9.6514,9.6584,9.6514,9.6584,110200.0
2011-12-07 15:15:00,13.77,13.84,13.77,13.84,329000.0,9.6584,9.7075,9.6584,9.7075,329000.0
2011-12-07 15:20:00,13.83,13.85,13.82,13.84,149400.0,9.7005,9.7145,9.6935,9.7075,149400.0
2011-12-07 15:25:00,13.83,13.87,13.83,13.86,131500.0,9.7005,9.7286,9.7005,9.7216,131500.0
2011-12-07 15:30:00,13.85,13.88,13.85,13.88,429300.0,9.7145,9.7356,9.7145,9.7356,429300.0
2011-12-07 15:35:00,13.88,13.95,13.87,13.95,491600.0,9.7356,9.7847,9.7286,9.7847,491600.0
2011-12-07 15:40:00,13.95,14.03,13.94,13.98,828300.0,9.7847,9.8408,9.7777,9.8057,828300.0
2011-12-07 15:45:00,13.99,14.03,13.97,14.02,767500.0,9.8127,9.8408,9.7987,9.8338,767500.0
2011-12-07 15:50:00,14.02,14.08,13.99,14.07,1325600.0,9.8338,9.8759,9.8127,9.8689,1325600.0
2011-12-07 15:55:00,14.07,14.08,13.98,14.0,1991500.0,9.8689,9.8759,9.8057,9.8198,1991500.0
2011-12-08 09:30:00,13.88,13.89,13.81,13.88,307900.0,9.7356,9.7426,9.6865,9.7356,307900.0
2011-12-08 09:35:00,13.86,14.0,13.85,14.0,270500.0,9.7216,9.8198,9.7145,9.8198,270500.0
2011-12-08 09:40:00,13.98,14.01,13.85,13.87,241700.0,9.8057,9.8268,9.7145,9.7286,241700.0
2011-12-08 09:45:00,13.87,13.9,13.86,13.87,147600.0,9.7286,9.7496,9.7216,9.7286,147600.0
2011-12-08 09:50:00,13.86,13.95,13.85,13.93,332000.0,9.7216,9.7847,9.7145,9.7707,332000.0
2011-12-08 09:55:00,13.93,13.93,13.88,13.91,143300.0,9.7707,9.7707,9.7356,9.7566,143300.0
2011-12-08 10:00:00,13.91,13.92,13.78,13.78,223600.0,9.7566,9.7636,9.6654,9.6654,223600.0
2011-12-08 10:05:00,13.77,13.79,13.75,13.76,277300.0,9.6584,9.6725,9.6444,9.6514,277300.0
2011-12-08 10:10:00,13.76,13.78,13.75,13.77,163100.0,9.6514,9.6654,9.6444,9.6584,163100.0
2011-12-08 10:15:00,13.77,13.78,13.73,13.73,205600.0,9.6584,9.6654,9.6304,9.6304,205600.0
2011-12-08 10:20:00,13.73,13.74,13.71,13.73,225000.0,9.6304,9.6374,9.6163,9.6304,225000.0
2011-12-08 10:25:00,13.73,13.74,13.71,13.71,178900.0,9.6304,9.6374,9.6163,9.6163,178900.0
2011-12-08 10:30:00,13.71,13.8,13.71,13.77,154700.0,9.6163,9.6795,9.6163,9.6584,154700.0
2011-12-08 10:35:00,13.77,13.78,13.76,13.76,82900.0,9.6584,9.6654,9.6514,9.6514,82900.0
2011-12-08 10:40:00,13.76,13.79,13.75,13.79,178200.0,9.6514,9.6725,9.6444,9.6725,178200.0
2011-12-08 10:45:00,13.79,13.84,13.79,13.81,255900.0,9.6725,9.7075,9.6725,9.6865,255900.0
2011-12-08 10:50:00,13.81,13.84,13.79,13.79,94500.0,9.6865,9.7075,9.6725,9.6725,94500.0
2011-12-08 10:55:00,13.8,13.82,13.76,13.76,116900.0,9.6795,9.6935,9.6514,9.6514,116900.0
2011-12-08 11:00:00,13.76,13.76,13.7,13.71,306700.0,9.6514,9.6514,9.6093,9.6163,306700.0
2011-12-08 11:05:00,13.7,13.72,13.66,13.67,179800.0,9.6093,9.6234,9.5813,9.5883,179800.0
2011-12-08 11:10:00,13.67,13.69,13.66,13.66,148800.0,9.5883,9.6023,9.5813,9.5813,148800.0
2011-12-08 11:15:00,13.67,13.7,13.65,13.69,261400.0,9.5883,9.6093,9.5743,9.6023,261400.0
2011-12-08 11:20:00,13.68,13.72,13.65,13.7,486100.0,9.5953,9.6234,9.5743,9.6093,486100.0
2011-12-08 11:25:00,13.7,13.7,13.68,13.68,184600.0,9.6093,9.6093,9.5953,9.5953,184600.0
2011-12-08 11:30:00,13.68,13.71,13.67,13.67,153000.0,9.5953,9.6163,9.5883,9.5883,153000.0
2011-12-08 11:35:00,13.67,13.7,13.65,13.66,169400.0,9.5883,9.6093,9.5743,9.5813,169400.0
2011-12-08 11:40:00,13.65,13.68,13.63,13.68,126800.0,9.5743,9.5953,9.5602,9.5953,126800.0
2011-12-08 11:45:00,13.68,13.72,13.68,13.71,82800.0,9.5953,9.6234,9.5953,9.6163,82800.0
2011-12-08 11:50:00,13.71,13.72,13.68,13.71,142300.0,9.6163,9.6234,9.5953,9.6163,142300.0
2011-12-08 11:55:00,13.71,13.72,13.7,13.72,82100.0,9.6163,9.6234,9.6093,9.6234,82100.0
2011-12-08 12:00:00,13.72,13.72,13.67,13.67,146400.0,9.6234,9.6234,9.5883,9.5883,146400.0
2011-12-08 12:05:00,13.67,13.76,13.67,13.75,291300.0,9.5883,9.6514,9.5883,9.6444,291300.0
2011-12-08 12:10:00,13.75,13.78,13.75,13.76,85300.0,9.6444,9.6654,9.6444,9.6514,85300.0
2011-12-08 12:15:00,13.76,13.79,13.75,13.77,88600.0,9.6514,9.6725,9.6444,9.6584,88600.0
2011-12-08 12:20:00,13.77,13.77,13.72,13.72,102100.0,9.6584,9.6584,9.6234,9.6234,102100.0
2011-12-08 12:25:00,13.72,13.73,13.66,13.66,192700.0,9.6234,9.6304,9.5813,9.5813,192700.0
2011-12-08 12:30:00,13.66,13.67,13.64,13.65,152700.0,9.5813,9.5883,9.5672,9.5743,152700.0
2011-12-08 12:35:00,13.66,13.66,13.62,13.62,92700.0,9.5813,9.5813,9.5532,9.5532,92700.0
2011-12-08 12:40:00,13.63,13.66,13.62,13.64,129600.0,9.5602,9.5813,9.5532,9.5672,129600.0
2011-12-08 12:45:00,13.64,13.65,13.62,13.63,125000.0,9.5672,9.5743,9.5532,9.5602,125000.0
2011-12-08 12:50:00,13.64,13.64,13.6,13.6,527800.0,9.5672,9.5672,9.5392,9.5392,527800.0
2011-12-08 12:55:00,13.6,13.61,13.56,13.6,215700.0,9.5392,9.5462,9.5111,9.5392,215700.0
2011-12-08 13:00:00,13.61,13.62,13.57,13.58,149000.0,9.5462,9.5532,9.5182,9.5252,149000.0
2011-12-08 13:05:00,13.58,13.58,13.52,13.53,288700.0,9.5252,9.5252,9.4831,9.4901,288700.0
2011-12-08 13:10:00,13.53,13.55,13.52,13.55,112900.0,9.4901,9.5041,9.4831,9.5041,112900.0
2011-12-08 13:15:00,13.55,13.55,13.51,13.54,104000.0,9.5041,9.5041,9.4761,9.4971,104000.0
2011-12-08 13:20:00,13.54,13.55,13.54,13.54,75900.0,9.4971,9.5041,9.4971,9.4971,75900.0
2011-12-08 13:25:00,13.54,13.58,13.54,13.57,160100.0,9.4971,9.5252,9.4971,9.5182,160100.0
2011-12-08 13:30:00,13.56,13.58,13.56,13.56,93600.0,9.5111,9.5252,9.5111,9.5111,93600.0
2011-12-08 13:35:00,13.57,13.6,13.56,13.6,179900.0,9.5182,9.5392,9.5111,9.5392,179900.0
2011-12-08 13:40:00,13.6,13.63,13.59,13.62,103200.0,9.5392,9.5602,9.5322,9.5532,103200.0
2011-12-08 13:45:00,13.62,13.68,13.61,13.65,362200.0,9.5532,9.5953,9.5462,9.5743,362200.0
2011-12-08 13:50:00,13.65,13.66,13.62,13.64,157400.0,9.5743,9.5813,9.5532,9.5672,157400.0
2011-12-08 13:55:00,13.65,13.65,13.62,13.65,289600.0,9.5743,9.5743,9.5532,9.5743,289600.0
2011-12-08 14:00:00,13.65,13.65,13.61,13.61,178400.0,9.5743,9.5743,9.5462,9.5462,178400.0
2011-12-08 14:05:00,13.61,13.62,13.59,13.61,112200.0,9.5462,9.5532,9.5322,9.5462,112200.0
2011-12-08 14:10:00,13.61,13.62,13.59,13.62,185600.0,9.5462,9.5532,9.5322,9.5532,185600.0
2011-12-08 14:15:00,13.61,13.64,13.61,13.64,188000.0,9.5462,9.5672,9.5462,9.5672,188000.0
2011-12-08 14:20:00,13.63,13.65,13.61,13.64,223800.0,9.5602,9.5743,9.5462,9.5672,223800.0
2011-12-08 14:25:00,13.64,13.64,13.61,13.62,99800.0,9.5672,9.5672,9.5462,9.5532,99800.0
2011-12-08 14:30:00,13.63,13.63,13.6,13.62,149100.0,9.5602,9.5602,9.5392,9.5532,149100.0
2011-12-08 14:35:00,13.62,13.62,13.59,13.6,94300.0,9.5532,9.5532,9.5322,9.5392,94300.0
2011-12-08 14:40:00,13.59,13.6,13.55,13.58,167800.0,9.5322,9.5392,9.5041,9.5252,167800.0
2011-12-08 14:45:00,13.58,13.62,13.57,13.62,104000.0,9.5252,9.5532,9.5182,9.5532,104000.0
2011-12-08 14:50:00,13.61,13.62,13.54,13.55,147000.0,9.5462,9.5532,9.4971,9.5041,147000.0
2011-12-08 14:55:00,13.55,13.57,13.54,13.56,131600.0,9.5041,9.5182,9.4971,9.5111,131600.0
2011-12-08 15:00:00,13.57,13.58,13.55,13.58,150200.0,9.5182,9.5252,9.5041,9.5252,150200.0
2011-12-08 15:05:00,13.58,13.58,13.51,13.51,236600.0,9.5252,9.5252,9.4761,9.4761,236600.0
2011-12-08 15:10:00,13.52,13.61,13.51,13.6,286300.0,9.4831,9.5462,9.4761,9.5392,286300.0
2011-12-08 15:15:00,13.6,13.62,13.58,13.61,260900.0,9.5392,9.5532,9.5252,9.5462,260900.0
2011-12-08 15:20:00,13.61,13.62,13.6,13.61,236600.0,9.5462,9.5532,9.5392,9.5462,236600.0
2011-12-08 15:25:00,13.61,13.66,13.6,13.62,264900.0,9.5462,9.5813,9.5392,9.5532,264900.0
2011-12-08 15:30:00,13.62,13.69,13.61,13.66,387100.0,9.5532,9.6023,9.5462,9.5813,387100.0
2011-12-08 15:35:00,13.66,13.68,13.6,13.61,383400.0,9.5813,9.5953,9.5392,9.5462,383400.0
2011-12-08 15:40:00,13.61,13.62,13.56,13.59,499300.0,9.5462,9.5532,9.5111,9.5322,499300.0
2011-12-08 15:45:00,13.58,13.6,13.53,13.57,528400.0,9.5252,9.5392,9.4901,9.5182,528400.0
2011-12-08 15:50:00,13.56,13.57,13.52,13.52,242700.0,9.5111,9.5182,9.4831,9.4831,242700.0
2011-12-08 15:55:00,13.53,13.53,13.48,13.53,1118800.0,9.4901,9.4901,9.455,9.4901,1118800.0
2011-12-09 09:30:00,13.77,13.77,13.71,13.71,242600.0,9.6584,9.6584,9.6163,9.6163,242600.0
2011-12-09 09:35:00,13.7,13.75,13.63,13.72,154300.0,9.6093,9.6444,9.5602,9.6234,154300.0
2011-12-09 09:40:00,13.72,13.73,13.65,13.66,83400.0,9.6234,9.6304,9.5743,9.5813,83400.0
2011-12-09 09:45:00,13.66,13.73,13.65,13.7,136800.0,9.5813,9.6304,9.5743,9.6093,136800.0
2011-12-09 09:50:00,13.7,13.78,13.7,13.74,152000.0,9.6093,9.6654,9.6093,9.6374,152000.0
2011-12-09 09:55:00,13.74,13.77,13.68,13.69,156900.0,9.6374,9.6584,9.5953,9.6023,156900.0
2011-12-09 10:00:00,13.69,13.78,13.68,13.77,153400.0,9.6023,9.6654,9.5953,9.6584,153400.0
2011-12-09 10:05:00,13.77,13.83,13.77,13.8,211200.0,9.6584,9.7005,9.6584,9.6795,211200.0
2011-12-09 10:10:00,13.8,13.83,13.77,13.78,148200.0,9.6795,9.7005,9.6584,9.6654,148200.0
2011-12-09 10:15:00,13.79,13.79,13.76,13.76,105200.0,9.6725,9.6725,9.6514,9.6514,105200.0
2011-12-09 10:20:00,13.76,13.78,13.74,13.76,169400.0,9.6514,9.6654,9.6374,9.6514,169400.0
2011-12-09 10:25:00,13.77,13.77,13.7,13.74,129400.0,9.6584,9.6584,9.6093,9.6374,129400.0
2011-12-09 10:30:00,13.75,13.77,13.73,13.76,98700.0,9.6444,9.6584,9.6304,9.6514,98700.0
2011-12-09 10:35:00,13.77,13.77,13.71,13.71,91600.0,9.6584,9.6584,9.6163,9.6163,91600.0
2011-12-09 10:40:00,13.71,13.76,13.7,13.75,133000.0,9.6163,9.6514,9.6093,9.6444,133000.0
2011-12-09 10:45:00,13.76,13.81,13.75,13.81,98100.0,9.6514,9.6865,9.6444,9.6865,98100.0
2011-12-09 10:50:00,13.81,13.85,13.76,13.81,216700.0,9.6865,9.7145,9.6514,9.6865,216700.0
2011-12-09 10:55:00,13.81,13.85,13.8,13.83,93900.0,9.6865,9.7145,9.6795,9.7005,93900.0
2011-12-09 11:00:00,13.83,13.87,13.82,13.85,153600.0,9.7005,9.7286,9.6935,9.7145,153600.0
2011-12-09 11:05:00,13.85,13.87,13.85,13.86,72800.0,9.7145,9.7286,9.7145,9.7216,72800.0
2011-12-09 11:10:00,13.85,13.89,13.85,13.86,124300.0,9.7145,9.7426,9.7145,9.7216,124300.0
2011-12-09 11:15:00,13.85,13.88,13.85,13.87,119900.0,9.7145,9.7356,9.7145,9.7286,119900.0
2011-12-09 11:20:00,13.88,13.88,13.84,13.84,104400.0,9.7356,9.7356,9.7075,9.7075,104400.0
2011-12-09 11:25:00,13.84,13.85,13.81,13.81,116700.0,9.7075,9.7145,9.6865,9.6865,116700.0
2011-12-09 11:30:00,13.81,13.85,13.81,13.81,192500.0,9.6865,9.7145,9.6865,9.6865,192500.0
2011-12-09 11:35:00,13.82,13.82,13.8,13.81,66700.0,9.6935,9.6935,9.6795,9.6865,66700.0
2011-12-09 11:40:00,13.8,13.88,13.8,13.86,160200.0,9.6795,9.7356,9.6795,9.7216,160200.0
2011-12-09 11:45:00,13.87,13.87,13.77,13.78,105900.0,9.7286,9.7286,9.6584,9.6654,105900.0
2011-12-09 11:50:00,13.78,13.82,13.78,13.81,66000.0,9.6654,9.6935,9.6654,9.6865,66000.0
2011-12-09 11:55:00,13.81,13.82,13.8,13.8,72400.0,9.6865,9.6935,9.6795,9.6795,72400.0
2011-12-09 12:00:00,13.79,13.8,13.75,13.76,144000.0,9.6725,9.6795,9.6444,9.6514,144000.0
2011-12-09 12:05:00,13.76,13.77,13.76,13.77,46000.0,9.6514,9.6584,9.6514,9.6584,46000.0
2011-12-09 12:10:00,13.77,13.78,13.76,13.77,55400.0,9.6584,9.6654,9.6514,9.6584,55400.0
2011-12-09 12:15:00,13.78,13.79,13.76,13.78,69900.0,9.6654,9.6725,9.6514,9.6654,69900.0
2011-12-09 12:20:00,13.78,13.79,13.77,13.78,71000.0,9.6654,9.6725,9.6584,9.6654,71000.0
2011-12-09 12:25:00,13.79,13.79,13.76,13.76,64200.0,9.6725,9.6725,9.6514,9.6514,64200.0
2011-12-09 12:30:00,13.76,13.78,13.76,13.78,90800.0,9.6514,9.6654,9.6514,9.6654,90800.0
2011-12-09 12:35:00,13.77,13.79,13.77,13.78,55600.0,9.6584,9.6725,9.6584,9.6654,55600.0
2011-12-09 12:40:00,13.78,13.82,13.77,13.81,114200.0,9.6654,9.6935,9.6584,9.6865,114200.0
2011-12-09 12:45:00,13.81,13.83,13.81,13.83,40800.0,9.6865,9.7005,9.6865,9.7005,40800.0
2011-12-09 12:50:00,13.83,13.83,13.78,13.79,96700.0,9.7005,9.7005,9.6654,9.6725,96700.0
2011-12-09 12:55:00,13.78,13.79,13.77,13.78,65900.0,9.6654,9.6725,9.6584,9.6654,65900.0
2011-12-09 13:00:00,13.79,13.8,13.79,13.8,42000.0,9.6725,9.6795,9.6725,9.6795,42000.0
2011-12-09 13:05:00,13.8,13.8,13.79,13.8,38900.0,9.6795,9.6795,9.6725,9.6795,38900.0
2011-12-09 13:10:00,13.8,13.8,13.79,13.79,31400.0,9.6795,9.6795,9.6725,9.6725,31400.0
2011-12-09 13:15:00,13.8,13.8,13.79,13.8,32000.0,9.6795,9.6795,9.6725,9.6795,32000.0
2011-12-09 13:20:00,13.79,13.8,13.79,13.8,98300.0,9.6725,9.6795,9.6725,9.6795,98300.0
2011-12-09 13:25:00,13.79,13.81,13.79,13.8,87100.0,9.6725,9.6865,9.6725,9.6795,87100.0
2011-12-09 13:30:00,13.8,13.83,13.8,13.81,101200.0,9.6795,9.7005,9.6795,9.6865,101200.0
2011-12-09 13:35:00,13.81,13.83,13.81,13.83,62900.0,9.6865,9.7005,9.6865,9.7005,62900.0
2011-12-09 13:40:00,13.83,13.84,13.82,13.84,95700.0,9.7005,9.7075,9.6935,9.7075,95700.0
2011-12-09 13:45:00,13.83,13.84,13.83,13.84,42000.0,9.7005,9.7075,9.7005,9.7075,42000.0
2011-12-09 13:50:00,13.84,13.84,13.83,13.84,50000.0,9.7075,9.7075,9.7005,9.7075,50000.0
2011-12-09 13:55:00,13.83,13.84,13.81,13.82,182600.0,9.7005,9.7075,9.6865,9.6935,182600.0
2011-12-09 14:00:00,13.82,13.84,13.82,13.84,60500.0,9.6935,9.7075,9.6935,9.7075,60500.0
2011-12-09 14:05:00,13.84,13.84,13.82,13.83,87300.0,9.7075,9.7075,9.6935,9.7005,87300.0
2011-12-09 14:10:00,13.83,13.85,13.83,13.83,58700.0,9.7005,9.7145,9.7005,9.7005,58700.0
2011-12-09 14:15:00,13.83,13.84,13.83,13.84,38700.0,9.7005,9.7075,9.7005,9.7075,38700.0
2011-12-09 14:20:00,13.83,13.84,13.82,13.83,96600.0,9.7005,9.7075,9.6935,9.7005,96600.0
2011-12-09 14:25:00,13.83,13.88,13.82,13.86,169400.0,9.7005,9.7356,9.6935,9.7216,169400.0
2011-12-09 14:30:00,13.86,13.87,13.83,13.83,226300.0,9.7216,9.7286,9.7005,9.7005,226300.0
2011-12-09 14:35:00,13.83,13.85,13.83,13.84,162500.0,9.7005,9.7145,9.7005,9.7075,162500.0
2011-12-09 14:40:00,13.83,13.84,13.83,13.83,81600.0,9.7005,9.7075,9.7005,9.7005,81600.0
2011-12-09 14:45:00,13.83,13.85,13.83,13.83,160700.0,9.7005,9.7145,9.7005,9.7005,160700.0
2011-12-09 14:50:00,13.83,13.84,13.83,13.84,123800.0,9.7005,9.7075,9.7005,9.7075,123800.0
2011-12-09 14:55:00,13.84,13.84,13.82,13.82,157200.0,9.7075,9.7075,9.6935,9.6935,157200.0
2011-12-09 15:00:00,13.82,13.84,13.82,13.83,141000.0,9.6935,9.7075,9.6935,9.7005,141000.0
2011-12-09 15:05:00,13.84,13.85,13.81,13.84,275400.0,9.7075,9.7145,9.6865,9.7075,275400.0
2011-12-09 15:10:00,13.84,13.84,13.83,13.84,85800.0,9.7075,9.7075,9.7005,9.7075,85800.0
2011-12-09 15:15:00,13.84,13.84,13.8,13.81,200500.0,9.7075,9.7075,9.6795,9.6865,200500.0
2011-12-09 15:20:00,13.81,13.84,13.81,13.83,166500.0,9.6865,9.7075,9.6865,9.7005,166500.0
2011-12-09 15:25:00,13.82,13.84,13.82,13.82,270800.0,9.6935,9.7075,9.6935,9.6935,270800.0
2011-12-09 15:30:00,13.83,13.83,13.82,13.83,120000.0,9.7005,9.7005,9.6935,9.7005,120000.0
2011-12-09 15:35:00,13.83,13.84,13.82,13.84,319300.0,9.7005,9.7075,9.6935,9.7075,319300.0
2011-12-09 15:40:00,13.83,13.85,13.83,13.85,250600.0,9.7005,9.7145,9.7005,9.7145,250600.0
2011-12-09 15:45:00,13.85,13.85,13.81,13.83,540000.0,9.7145,9.7145,9.6865,9.7005,540000.0
2011-12-09 15:50:00,13.83,13.83,13.78,13.8,662900.0,9.7005,9.7005,9.6654,9.6795,662900.0
2011-12-09 15:55:00,13.81,13.84,13.79,13.8,824600.0,9.6865,9.7075,9.6725,9.6795,824600.0
2011-12-12 09:30:00,13.58,13.59,13.4,13.41,481100.0,9.5252,9.5322,9.3989,9.4059,481100.0
2011-12-12 09:35:00,13.41,13.42,13.28,13.3,662500.0,9.4059,9.4129,9.3147,9.3288,662500.0
2011-12-12 09:40:00,13.29,13.39,13.28,13.31,462600.0,9.3218,9.3919,9.3147,9.3358,462600.0
2011-12-12 09:45:00,13.31,13.31,13.2,13.21,654200.0,9.3358,9.3358,9.2586,9.2656,654200.0
2011-12-12 09:50:00,13.21,13.21,13.15,13.17,626100.0,9.2656,9.2656,9.2236,9.2376,626100.0
2011-12-12 09:55:00,13.17,13.17,13.05,13.06,1061800.0,9.2376,9.2376,9.1534,9.1604,1061800.0
2011-12-12 10:00:00,13.06,13.18,13.06,13.16,460400.0,9.1604,9.2446,9.1604,9.2306,460400.0
2011-12-12 10:05:00,13.17,13.28,13.15,13.28,371700.0,9.2376,9.3147,9.2236,9.3147,371700.0
2011-12-12 10:10:00,13.28,13.28,13.22,13.23,387300.0,9.3147,9.3147,9.2727,9.2797,387300.0
2011-12-12 10:15:00,13.23,13.23,13.17,13.19,402600.0,9.2797,9.2797,9.2376,9.2516,402600.0
2011-12-12 10:20:00,13.18,13.18,13.14,13.14,233600.0,9.2446,9.2446,9.2165,9.2165,233600.0
2011-12-12 10:25:00,13.14,13.2,13.14,13.18,199100.0,9.2165,9.2586,9.2165,9.2446,199100.0
2011-12-12 10:30:00,13.19,13.19,13.14,13.18,259600.0,9.2516,9.2516,9.2165,9.2446,259600.0
2011-12-12 10:35:00,13.18,13.24,13.17,13.23,192300.0,9.2446,9.2867,9.2376,9.2797,192300.0
2011-12-12 10:40:00,13.23,13.29,13.23,13.29,189700.0,9.2797,9.3218,9.2797,9.3218,189700.0
2011-12-12 10:45:00,13.29,13.33,13.29,13.33,272800.0,9.3218,9.3498,9.3218,9.3498,272800.0
2011-12-12 10:50:00,13.33,13.34,13.32,13.34,189300.0,9.3498,9.3568,9.3428,9.3568,189300.0
2011-12-12 10:55:00,13.34,13.38,13.33,13.34,127700.0,9.3568,9.3849,9.3498,9.3568,127700.0
2011-12-12 11:00:00,13.34,13.37,13.33,13.35,135900.0,9.3568,9.3779,9.3498,9.3638,135900.0
2011-12-12 11:05:00,13.35,13.41,13.34,13.38,187400.0,9.3638,9.4059,9.3568,9.3849,187400.0
2011-12-12 11:10:00,13.38,13.42,13.38,13.4,98700.0,9.3849,9.4129,9.3849,9.3989,98700.0
2011-12-12 11:15:00,13.39,13.44,13.39,13.43,177800.0,9.3919,9.427,9.3919,9.42,177800.0
2011-12-12 11:20:00,13.43,13.5,13.42,13.46,213800.0,9.42,9.4691,9.4129,9.441,213800.0
2011-12-12 11:25:00,13.46,13.47,13.42,13.42,84700.0,9.441,9.448,9.4129,9.4129,84700.0
2011-12-12 11:30:00,13.42,13.44,13.41,13.43,254200.0,9.4129,9.427,9.4059,9.42,254200.0
2011-12-12 11:35:00,13.42,13.43,13.42,13.43,37400.0,9.4129,9.42,9.4129,9.42,37400.0
2011-12-12 11:40:00,13.42,13.46,13.41,13.45,106900.0,9.4129,9.441,9.4059,9.434,106900.0
2011-12-12 11:45:00,13.46,13.47,13.4,13.4,149200.0,9.441,9.448,9.3989,9.3989,149200.0
2011-12-12 11:50:00,13.4,13.43,13.39,13.41,187300.0,9.3989,9.42,9.3919,9.4059,187300.0
2011-12-12 11:55:00,13.41,13.43,13.39,13.43,327300.0,9.4059,9.42,9.3919,9.42,327300.0
2011-12-12 12:00:00,13.43,13.44,13.38,13.38,148600.0,9.42,9.427,9.3849,9.3849,148600.0
2011-12-12 12:05:00,13.38,13.39,13.35,13.38,102700.0,9.3849,9.3919,9.3638,9.3849,102700.0
2011-12-12 12:10:00,13.38,13.39,13.37,13.39,59100.0,9.3849,9.3919,9.3779,9.3919,59100.0
2011-12-12 12:15:00,13.38,13.4,13.38,13.39,69900.0,9.3849,9.3989,9.3849,9.3919,69900.0
2011-12-12 12:20:00,13.39,13.39,13.38,13.39,55100.0,9.3919,9.3919,9.3849,9.3919,55100.0
2011-12-12 12:25:00,13.38,13.39,13.37,13.37,36000.0,9.3849,9.3919,9.3779,9.3779,36000.0
2011-12-12 12:30:00,13.37,13.41,13.37,13.41,125500.0,9.3779,9.4059,9.3779,9.4059,125500.0
2011-12-12 12:35:00,13.4,13.43,13.39,13.42,162900.0,9.3989,9.42,9.3919,9.4129,162900.0
2011-12-12 12:40:00,13.42,13.43,13.41,13.43,31800.0,9.4129,9.42,9.4059,9.42,31800.0
2011-12-12 12:45:00,13.43,13.44,13.42,13.44,48100.0,9.42,9.427,9.4129,9.427,48100.0
2011-12-12 12:50:00,13.43,13.45,13.43,13.45,40400.0,9.42,9.434,9.42,9.434,40400.0
2011-12-12 12:55:00,13.45,13.46,13.44,13.46,308800.0,9.434,9.441,9.427,9.441,308800.0
2011-12-12 13:00:00,13.46,13.48,13.44,13.45,361300.0,9.441,9.455,9.427,9.434,361300.0
2011-12-12 13:05:00,13.45,13.46,13.45,13.45,44500.0,9.434,9.441,9.434,9.434,44500.0
2011-12-12 13:10:00,13.45,13.46,13.44,13.45,285100.0,9.434,9.441,9.427,9.434,285100.0
2011-12-12 13:15:00,13.45,13.48,13.45,13.45,113100.0,9.434,9.455,9.434,9.434,113100.0
2011-12-12 13:20:00,13.45,13.47,13.45,13.46,61600.0,9.434,9.448,9.434,9.441,61600.0
2011-12-12 13:25:00,13.47,13.5,13.46,13.48,116300.0,9.448,9.4691,9.441,9.455,116300.0
2011-12-12 13:30:00,13.48,13.48,13.44,13.48,149000.0,9.455,9.455,9.427,9.455,149000.0
2011-12-12 13:35:00,13.48,13.49,13.47,13.48,91700.0,9.455,9.462,9.448,9.455,91700.0
2011-12-12 13:40:00,13.47,13.48,13.47,13.48,34000.0,9.448,9.455,9.448,9.455,34000.0
2011-12-12 13:45:00,13.47,13.49,13.47,13.47,147000.0,9.448,9.462,9.448,9.448,147000.0
2011-12-12 13:50:00,13.47,13.48,13.46,13.46,57800.0,9.448,9.455,9.441,9.441,57800.0
2011-12-12 13:55:00,13.46,13.48,13.46,13.48,48100.0,9.441,9.455,9.441,9.455,48100.0
2011-12-12 14:00:00,13.47,13.48,13.46,13.47,236500.0,9.448,9.455,9.441,9.448,236500.0
2011-12-12 14:05:00,13.46,13.48,13.45,13.45,138400.0,9.441,9.455,9.434,9.434,138400.0
2011-12-12 14:10:00,13.46,13.47,13.44,13.46,243800.0,9.441,9.448,9.427,9.441,243800.0
2011-12-12 14:15:00,13.46,13.5,13.46,13.5,86300.0,9.441,9.4691,9.441,9.4691,86300.0
2011-12-12 14:20:00,13.5,13.51,13.49,13.5,105900.0,9.4691,9.4761,9.462,9.4691,105900.0
2011-12-12 14:25:00,13.51,13.51,13.46,13.46,165400.0,9.4761,9.4761,9.441,9.441,165400.0
2011-12-12 14:30:00,13.46,13.47,13.45,13.46,101900.0,9.441,9.448,9.434,9.441,101900.0
2011-12-12 14:35:00,13.46,13.47,13.43,13.44,274400.0,9.441,9.448,9.42,9.427,274400.0
2011-12-12 14:40:00,13.43,13.45,13.41,13.45,129700.0,9.42,9.434,9.4059,9.434,129700.0
2011-12-12 14:45:00,13.45,13.46,13.43,13.45,131100.0,9.434,9.441,9.42,9.434,131100.0
2011-12-12 14:50:00,13.45,13.46,13.44,13.45,105800.0,9.434,9.441,9.427,9.434,105800.0
2011-12-12 14:55:00,13.45,13.46,13.44,13.45,282300.0,9.434,9.441,9.427,9.434,282300.0
2011-12-12 15:00:00,13.45,13.45,13.43,13.45,152100.0,9.434,9.434,9.42,9.434,152100.0
2011-12-12 15:05:00,13.45,13.46,13.42,13.43,223400.0,9.434,9.441,9.4129,9.42,223400.0
2011-12-12 15:10:00,13.43,13.45,13.42,13.45,102800.0,9.42,9.434,9.4129,9.434,102800.0
2011-12-12 15:15:00,13.45,13.45,13.44,13.45,143000.0,9.434,9.434,9.427,9.434,143000.0
2011-12-12 15:20:00,13.45,13.46,13.41,13.42,209300.0,9.434,9.441,9.4059,9.4129,209300.0
2011-12-12 15:25:00,13.41,13.46,13.41,13.45,432900.0,9.4059,9.441,9.4059,9.434,432900.0
2011-12-12 15:30:00,13.44,13.46,13.44,13.46,175700.0,9.427,9.441,9.427,9.441,175700.0
2011-12-12 15:35:00,13.46,13.48,13.45,13.47,278200.0,9.441,9.455,9.434,9.448,278200.0
2011-12-12 15:40:00,13.48,13.5,13.46,13.47,405900.0,9.455,9.4691,9.441,9.448,405900.0
2011-12-12 15:45:00,13.47,13.49,13.46,13.49,252400.0,9.448,9.462,9.441,9.462,252400.0
2011-12-12 15:50:00,13.49,13.51,13.47,13.49,347700.0,9.462,9.4761,9.448,9.462,347700.0
2011-12-12 15:55:00,13.49,13.5,13.47,13.49,605600.0,9.462,9.4691,9.448,9.462,605600.0
2011-12-13 09:30:00,13.56,13.64,13.53,13.59,191500.0,9.5111,9.5672,9.4901,9.5322,191500.0
2011-12-13 09:35:00,13.59,13.61,13.51,13.51,415900.0,9.5322,9.5462,9.4761,9.4761,415900.0
2011-12-13 09:40:00,13.51,13.54,13.51,13.53,117400.0,9.4761,9.4971,9.4761,9.4901,117400.0
2011-12-13 09:45:00,13.53,13.56,13.49,13.49,198900.0,9.4901,9.5111,9.462,9.462,198900.0
2011-12-13 09:50:00,13.48,13.54,13.48,13.54,76300.0,9.455,9.4971,9.455,9.4971,76300.0
2011-12-13 09:55:00,13.54,13.58,13.52,13.53,141100.0,9.4971,9.5252,9.4831,9.4901,141100.0
2011-12-13 10:00:00,13.53,13.54,13.49,13.49,317300.0,9.4901,9.4971,9.462,9.462,317300.0
2011-12-13 10:05:00,13.49,13.5,13.43,13.45,252300.0,9.462,9.4691,9.42,9.434,252300.0
2011-12-13 10:10:00,13.45,13.47,13.45,13.47,98100.0,9.434,9.448,9.434,9.448,98100.0
2011-12-13 10:15:00,13.46,13.47,13.45,13.46,84200.0,9.441,9.448,9.434,9.441,84200.0
2011-12-13 10:20:00,13.46,13.48,13.45,13.45,96100.0,9.441,9.455,9.434,9.434,96100.0
2011-12-13 10:25:00,13.46,13.46,13.41,13.41,95400.0,9.441,9.441,9.4059,9.4059,95400.0
2011-12-13 10:30:00,13.41,13.42,13.4,13.42,109000.0,9.4059,9.4129,9.3989,9.4129,109000.0
2011-12-13 10:35:00,13.42,13.42,13.39,13.4,189100.0,9.4129,9.4129,9.3919,9.3989,189100.0
2011-12-13 10:40:00,13.39,13.4,13.37,13.39,106200.0,9.3919,9.3989,9.3779,9.3919,106200.0
2011-12-13 10:45:00,13.39,13.39,13.35,13.36,114900.0,9.3919,9.3919,9.3638,9.3709,114900.0
2011-12-13 10:50:00,13.36,13.36,13.33,13.36,173900.0,9.3709,9.3709,9.3498,9.3709,173900.0
2011-12-13 10:55:00,13.36,13.37,13.35,13.36,98100.0,9.3709,9.3779,9.3638,9.3709,98100.0
2011-12-13 11:00:00,13.35,13.35,13.33,13.33,86100.0,9.3638,9.3638,9.3498,9.3498,86100.0
2011-12-13 11:05:00,13.33,13.34,13.28,13.29,197700.0,9.3498,9.3568,9.3147,9.3218,197700.0
2011-12-13 11:10:00,13.3,13.32,13.29,13.3,183700.0,9.3288,9.3428,9.3218,9.3288,183700.0
2011-12-13 11:15:00,13.3,13.33,13.29,13.32,103000.0,9.3288,9.3498,9.3218,9.3428,103000.0
2011-12-13 11:20:00,13.32,13.34,13.32,13.33,42800.0,9.3428,9.3568,9.3428,9.3498,42800.0
2011-12-13 11:25:00,13.33,13.34,13.31,13.31,124600.0,9.3498,9.3568,9.3358,9.3358,124600.0
2011-12-13 11:30:00,13.31,13.32,13.3,13.32,205300.0,9.3358,9.3428,9.3288,9.3428,205300.0
2011-12-13 11:35:00,13.31,13.32,13.31,13.31,80400.0,9.3358,9.3428,9.3358,9.3358,80400.0
2011-12-13 11:40:00,13.31,13.32,13.25,13.28,392400.0,9.3358,9.3428,9.2937,9.3147,392400.0
2011-12-13 11:45:00,13.29,13.31,13.29,13.31,109400.0,9.3218,9.3358,9.3218,9.3358,109400.0
2011-12-13 11:50:00,13.3,13.32,13.3,13.32,68100.0,9.3288,9.3428,9.3288,9.3428,68100.0
2011-12-13 11:55:00,13.32,13.38,13.32,13.38,79500.0,9.3428,9.3849,9.3428,9.3849,79500.0
2011-12-13 12:00:00,13.37,13.39,13.37,13.38,47000.0,9.3779,9.3919,9.3779,9.3849,47000.0
2011-12-13 12:05:00,13.39,13.4,13.38,13.4,36200.0,9.3919,9.3989,9.3849,9.3989,36200.0
2011-12-13 12:10:00,13.39,13.4,13.39,13.39,30300.0,9.3919,9.3989,9.3919,9.3919,30300.0
2011-12-13 12:15:00,13.4,13.4,13.34,13.34,234300.0,9.3989,9.3989,9.3568,9.3568,234300.0
2011-12-13 12:20:00,13.34,13.35,13.32,13.34,57400.0,9.3568,9.3638,9.3428,9.3568,57400.0
2011-12-13 12:25:00,13.34,13.34,13.33,13.34,27900.0,9.3568,9.3568,9.3498,9.3568,27900.0
2011-12-13 12:30:00,13.34,13.35,13.3,13.33,216700.0,9.3568,9.3638,9.3288,9.3498,216700.0
2011-12-13 12:35:00,13.33,13.33,13.3,13.31,86100.0,9.3498,9.3498,9.3288,9.3358,86100.0
2011-12-13 12:40:00,13.3,13.31,13.29,13.3,65100.0,9.3288,9.3358,9.3218,9.3288,65100.0
2011-12-13 12:45:00,13.29,13.32,13.29,13.32,44900.0,9.3218,9.3428,9.3218,9.3428,44900.0
2011-12-13 12:50:00,13.32,13.33,13.32,13.33,44900.0,9.3428,9.3498,9.3428,9.3498,44900.0
2011-12-13 12:55:00,13.33,13.34,13.32,13.34,51400.0,9.3498,9.3568,9.3428,9.3568,51400.0
2011-12-13 13:00:00,13.34,13.34,13.31,13.33,133600.0,9.3568,9.3568,9.3358,9.3498,133600.0
2011-12-13 13:05:00,13.33,13.33,13.29,13.29,70200.0,9.3498,9.3498,9.3218,9.3218,70200.0
2011-12-13 13:10:00,13.29,13.34,13.29,13.34,161100.0,9.3218,9.3568,9.3218,9.3568,161100.0
2011-12-13 13:15:00,13.34,13.35,13.33,13.35,45700.0,9.3568,9.3638,9.3498,9.3638,45700.0
2011-12-13 13:20:00,13.34,13.35,13.33,13.35,81000.0,9.3568,9.3638,9.3498,9.3638,81000.0
2011-12-13 13:25:00,13.35,13.35,13.33,13.34,55500.0,9.3638,9.3638,9.3498,9.3568,55500.0
2011-12-13 13:30:00,13.33,13.35,13.33,13.35,66800.0,9.3498,9.3638,9.3498,9.3638,66800.0
2011-12-13 13:35:00,13.35,13.35,13.32,13.34,99600.0,9.3638,9.3638,9.3428,9.3568,99600.0
2011-12-13 13:40:00,13.33,13.37,13.33,13.37,80600.0,9.3498,9.3779,9.3498,9.3779,80600.0
2011-12-13 13:45:00,13.37,13.38,13.36,13.37,29200.0,9.3779,9.3849,9.3709,9.3779,29200.0
2011-12-13 13:50:00,13.37,13.38,13.37,13.37,22900.0,9.3779,9.3849,9.3779,9.3779,22900.0
2011-12-13 13:55:00,13.37,13.39,13.37,13.38,71400.0,9.3779,9.3919,9.3779,9.3849,71400.0
2011-12-13 14:00:00,13.38,13.39,13.38,13.38,108900.0,9.3849,9.3919,9.3849,9.3849,108900.0
2011-12-13 14:05:00,13.38,13.39,13.38,13.38,88900.0,9.3849,9.3919,9.3849,9.3849,88900.0
2011-12-13 14:10:00,13.38,13.39,13.32,13.34,210400.0,9.3849,9.3919,9.3428,9.3568,210400.0
2011-12-13 14:15:00,13.34,13.34,13.29,13.29,153800.0,9.3568,9.3568,9.3218,9.3218,153800.0
2011-12-13 14:20:00,13.28,13.31,13.26,13.28,164800.0,9.3147,9.3358,9.3007,9.3147,164800.0
2011-12-13 14:25:00,13.29,13.31,13.28,13.31,205500.0,9.3218,9.3358,9.3147,9.3358,205500.0
2011-12-13 14:30:00,13.31,13.31,13.25,13.27,218900.0,9.3358,9.3358,9.2937,9.3077,218900.0
2011-12-13 14:35:00,13.27,13.27,13.22,13.22,391700.0,9.3077,9.3077,9.2727,9.2727,391700.0
2011-12-13 14:40:00,13.22,13.27,13.21,13.27,213900.0,9.2727,9.3077,9.2656,9.3077,213900.0
2011-12-13 14:45:00,13.27,13.27,13.24,13.25,138600.0,9.3077,9.3077,9.2867,9.2937,138600.0
2011-12-13 14:50:00,13.24,13.3,13.24,13.27,247500.0,9.2867,9.3288,9.2867,9.3077,247500.0
2011-12-13 14:55:00,13.28,13.28,13.26,13.27,77400.0,9.3147,9.3147,9.3007,9.3077,77400.0
2011-12-13 15:00:00,13.26,13.28,13.25,13.28,146300.0,9.3007,9.3147,9.2937,9.3147,146300.0
2011-12-13 15:05:00,13.28,13.29,13.23,13.24,332400.0,9.3147,9.3218,9.2797,9.2867,332400.0
2011-12-13 15:10:00,13.24,13.24,13.19,13.2,343200.0,9.2867,9.2867,9.2516,9.2586,343200.0
2011-12-13 15:15:00,13.21,13.21,13.18,13.18,199400.0,9.2656,9.2656,9.2446,9.2446,199400.0
2011-12-13 15:20:00,13.19,13.21,13.16,13.18,258300.0,9.2516,9.2656,9.2306,9.2446,258300.0
2011-12-13 15:25:00,13.18,13.18,13.13,13.13,353900.0,9.2446,9.2446,9.2095,9.2095,353900.0
2011-12-13 15:30:00,13.13,13.14,13.07,13.09,575200.0,9.2095,9.2165,9.1674,9.1815,575200.0
2011-12-13 15:35:00,13.09,13.1,13.05,13.07,530700.0,9.1815,9.1885,9.1534,9.1674,530700.0
2011-12-13 15:40:00,13.07,13.14,13.07,13.14,501200.0,9.1674,9.2165,9.1674,9.2165,501200.0
2011-12-13 15:45:00,13.14,13.19,13.13,13.19,460900.0,9.2165,9.2516,9.2095,9.2516,460900.0
2011-12-13 15:50:00,13.19,13.19,13.11,13.13,342100.0,9.2516,9.2516,9.1955,9.2095,342100.0
2011-12-13 15:55:00,13.13,13.17,13.12,13.14,1557900.0,9.2095,9.2376,9.2025,9.2165,1557900.0
2011-12-14 09:30:00,13.06,13.1,13.05,13.09,385100.0,9.1604,9.1885,9.1534,9.1815,385100.0
2011-12-14 09:35:00,13.08,13.12,13.08,13.1,258000.0,9.1745,9.2025,9.1745,9.1885,258000.0
2011-12-14 09:40:00,13.1,13.12,13.06,13.07,241100.0,9.1885,9.2025,9.1604,9.1674,241100.0
2011-12-14 09:45:00,13.07,13.09,12.98,12.98,664500.0,9.1674,9.1815,9.1043,9.1043,664500.0
2011-12-14 09:50:00,12.99,13.07,12.98,13.01,607000.0,9.1113,9.1674,9.1043,9.1254,607000.0
2011-12-14 09:55:00,13.01,13.02,12.98,12.99,286200.0,9.1254,9.1324,9.1043,9.1113,286200.0
2011-12-14 10:00:00,12.99,13.01,12.99,13.01,206700.0,9.1113,9.1254,9.1113,9.1254,206700.0
2011-12-14 10:05:00,13.0,13.03,12.99,13.01,322700.0,9.1183,9.1394,9.1113,9.1254,322700.0
2011-12-14 10:10:00,13.01,13.03,12.99,13.0,343400.0,9.1254,9.1394,9.1113,9.1183,343400.0
2011-12-14 10:15:00,13.01,13.03,13.0,13.03,123500.0,9.1254,9.1394,9.1183,9.1394,123500.0
2011-12-14 10:20:00,13.02,13.03,13.0,13.02,154200.0,9.1324,9.1394,9.1183,9.1324,154200.0
2011-12-14 10:25:00,13.03,13.07,13.01,13.07,314000.0,9.1394,9.1674,9.1254,9.1674,314000.0
2011-12-14 10:30:00,13.06,13.09,13.06,13.07,88000.0,9.1604,9.1815,9.1604,9.1674,88000.0
2011-12-14 10:35:00,13.08,13.1,13.07,13.09,60100.0,9.1745,9.1885,9.1674,9.1815,60100.0
2011-12-14 10:40:00,13.09,13.1,13.07,13.08,156400.0,9.1815,9.1885,9.1674,9.1745,156400.0
2011-12-14 10:45:00,13.08,13.1,13.07,13.09,191200.0,9.1745,9.1885,9.1674,9.1815,191200.0
2011-12-14 10:50:00,13.1,13.1,13.06,13.07,164300.0,9.1885,9.1885,9.1604,9.1674,164300.0
2011-12-14 10:55:00,13.06,13.07,13.04,13.05,150900.0,9.1604,9.1674,9.1464,9.1534,150900.0
2011-12-14 11:00:00,13.05,13.07,13.04,13.06,141200.0,9.1534,9.1674,9.1464,9.1604,141200.0
2011-12-14 11:05:00,13.06,13.08,13.05,13.07,254700.0,9.1604,9.1745,9.1534,9.1674,254700.0
2011-12-14 11:10:00,13.07,13.07,13.04,13.07,203900.0,9.1674,9.1674,9.1464,9.1674,203900.0
2011-12-14 11:15:00,13.06,13.08,13.05,13.06,137200.0,9.1604,9.1745,9.1534,9.1604,137200.0
2011-12-14 11:20:00,13.07,13.07,13.04,13.04,103800.0,9.1674,9.1674,9.1464,9.1464,103800.0
2011-12-14 11:25:00,13.05,13.06,13.04,13.06,79900.0,9.1534,9.1604,9.1464,9.1604,79900.0
2011-12-14 11:30:00,13.05,13.06,13.03,13.05,133600.0,9.1534,9.1604,9.1394,9.1534,133600.0
2011-12-14 11:35:00,13.05,13.05,13.03,13.03,87400.0,9.1534,9.1534,9.1394,9.1394,87400.0
2011-12-14 11:40:00,13.04,13.07,13.03,13.07,82100.0,9.1464,9.1674,9.1394,9.1674,82100.0
2011-12-14 11:45:00,13.08,13.09,13.07,13.09,74700.0,9.1745,9.1815,9.1674,9.1815,74700.0
2011-12-14 11:50:00,13.09,13.09,13.08,13.09,36400.0,9.1815,9.1815,9.1745,9.1815,36400.0
2011-12-14 11:55:00,13.09,13.09,13.08,13.09,45000.0,9.1815,9.1815,9.1745,9.1815,45000.0
2011-12-14 12:00:00,13.09,13.09,13.08,13.08,57500.0,9.1815,9.1815,9.1745,9.1745,57500.0
2011-12-14 12:05:00,13.09,13.11,13.08,13.1,155300.0,9.1815,9.1955,9.1745,9.1885,155300.0
2011-12-14 12:10:00,13.11,13.14,13.1,13.14,142900.0,9.1955,9.2165,9.1885,9.2165,142900.0
2011-12-14 12:15:00,13.14,13.17,13.13,13.17,90200.0,9.2165,9.2376,9.2095,9.2376,90200.0
2011-12-14 12:20:00,13.17,13.17,13.16,13.16,68800.0,9.2376,9.2376,9.2306,9.2306,68800.0
2011-12-14 12:25:00,13.17,13.17,13.14,13.14,152000.0,9.2376,9.2376,9.2165,9.2165,152000.0
2011-12-14 12:30:00,13.14,13.21,13.14,13.2,313200.0,9.2165,9.2656,9.2165,9.2586,313200.0
2011-12-14 12:35:00,13.2,13.2,13.17,13.19,105100.0,9.2586,9.2586,9.2376,9.2516,105100.0
2011-12-14 12:40:00,13.18,13.19,13.18,13.19,65900.0,9.2446,9.2516,9.2446,9.2516,65900.0
2011-12-14 12:45:00,13.19,13.21,13.18,13.19,139300.0,9.2516,9.2656,9.2446,9.2516,139300.0
2011-12-14 12:50:00,13.19,13.2,13.17,13.19,97900.0,9.2516,9.2586,9.2376,9.2516,97900.0
2011-12-14 12:55:00,13.18,13.19,13.16,13.17,102100.0,9.2446,9.2516,9.2306,9.2376,102100.0
2011-12-14 13:00:00,13.18,13.18,13.13,13.14,487500.0,9.2446,9.2446,9.2095,9.2165,487500.0
2011-12-14 13:05:00,13.15,13.19,13.15,13.18,156600.0,9.2236,9.2516,9.2236,9.2446,156600.0
2011-12-14 13:10:00,13.18,13.2,13.17,13.2,116300.0,9.2446,9.2586,9.2376,9.2586,116300.0
2011-12-14 13:15:00,13.19,13.24,13.19,13.24,104800.0,9.2516,9.2867,9.2516,9.2867,104800.0
2011-12-14 13:20:00,13.23,13.24,13.2,13.2,59100.0,9.2797,9.2867,9.2586,9.2586,59100.0
2011-12-14 13:25:00,13.2,13.25,13.2,13.25,74300.0,9.2586,9.2937,9.2586,9.2937,74300.0
2011-12-14 13:30:00,13.25,13.25,13.21,13.21,51000.0,9.2937,9.2937,9.2656,9.2656,51000.0
2011-12-14 13:35:00,13.21,13.25,13.21,13.25,58800.0,9.2656,9.2937,9.2656,9.2937,58800.0
2011-12-14 13:40:00,13.24,13.25,13.24,13.24,45000.0,9.2867,9.2937,9.2867,9.2867,45000.0
2011-12-14 13:45:00,13.25,13.25,13.23,13.23,107000.0,9.2937,9.2937,9.2797,9.2797,107000.0
2011-12-14 13:50:00,13.23,13.23,13.19,13.21,137700.0,9.2797,9.2797,9.2516,9.2656,137700.0
2011-12-14 13:55:00,13.21,13.22,13.21,13.22,28200.0,9.2656,9.2727,9.2656,9.2727,28200.0
2011-12-14 14:00:00,13.21,13.22,13.19,13.19,116100.0,9.2656,9.2727,9.2516,9.2516,116100.0
2011-12-14 14:05:00,13.2,13.2,13.17,13.17,116500.0,9.2586,9.2586,9.2376,9.2376,116500.0
2011-12-14 14:10:00,13.17,13.18,13.15,13.17,141200.0,9.2376,9.2446,9.2236,9.2376,141200.0
2011-12-14 14:15:00,13.17,13.21,13.17,13.19,97800.0,9.2376,9.2656,9.2376,9.2516,97800.0
2011-12-14 14:20:00,13.2,13.2,13.17,13.18,83700.0,9.2586,9.2586,9.2376,9.2446,83700.0
2011-12-14 14:25:00,13.18,13.24,13.18,13.22,84500.0,9.2446,9.2867,9.2446,9.2727,84500.0
2011-12-14 14:30:00,13.22,13.23,13.17,13.18,59300.0,9.2727,9.2797,9.2376,9.2446,59300.0
2011-12-14 14:35:00,13.17,13.18,13.13,13.16,181100.0,9.2376,9.2446,9.2095,9.2306,181100.0
2011-12-14 14:40:00,13.16,13.18,13.15,13.16,94400.0,9.2306,9.2446,9.2236,9.2306,94400.0
2011-12-14 14:45:00,13.16,13.21,13.16,13.2,83000.0,9.2306,9.2656,9.2306,9.2586,83000.0
2011-12-14 14:50:00,13.2,13.2,13.14,13.14,103200.0,9.2586,9.2586,9.2165,9.2165,103200.0
2011-12-14 14:55:00,13.14,13.15,13.1,13.13,217600.0,9.2165,9.2236,9.1885,9.2095,217600.0
2011-12-14 15:00:00,13.14,13.15,13.12,13.13,168200.0,9.2165,9.2236,9.2025,9.2095,168200.0
2011-12-14 15:05:00,13.13,13.13,13.1,13.11,240600.0,9.2095,9.2095,9.1885,9.1955,240600.0
2011-12-14 15:10:00,13.11,13.15,13.11,13.15,284100.0,9.1955,9.2236,9.1955,9.2236,284100.0
2011-12-14 15:15:00,13.15,13.15,13.11,13.12,356700.0,9.2236,9.2236,9.1955,9.2025,356700.0
2011-12-14 15:20:00,13.12,13.13,13.1,13.12,254000.0,9.2025,9.2095,9.1885,9.2025,254000.0
2011-12-14 15:25:00,13.11,13.15,13.1,13.15,234300.0,9.1955,9.2236,9.1885,9.2236,234300.0
2011-12-14 15:30:00,13.15,13.17,13.12,13.12,407500.0,9.2236,9.2376,9.2025,9.2025,407500.0
2011-12-14 15:35:00,13.13,13.14,13.1,13.13,182700.0,9.2095,9.2165,9.1885,9.2095,182700.0
2011-12-14 15:40:00,13.13,13.15,13.12,13.15,230800.0,9.2095,9.2236,9.2025,9.2236,230800.0
2011-12-14 15:45:00,13.15,13.18,13.13,13.18,392500.0,9.2236,9.2446,9.2095,9.2446,392500.0
2011-12-14 15:50:00,13.18,13.18,13.13,13.16,382000.0,9.2446,9.2446,9.2095,9.2306,382000.0
2011-12-14 15:55:00,13.16,13.16,13.12,13.12,531000.0,9.2306,9.2306,9.2025,9.2025,531000.0
2011-12-15 09:30:00,13.28,13.29,13.22,13.28,337100.0,9.3147,9.3218,9.2727,9.3147,337100.0
2011-12-15 09:35:00,13.27,13.32,13.27,13.29,215200.0,9.3077,9.3428,9.3077,9.3218,215200.0
2011-12-15 09:40:00,13.29,13.3,13.2,13.21,215700.0,9.3218,9.3288,9.2586,9.2656,215700.0
2011-12-15 09:45:00,13.2,13.23,13.2,13.23,251000.0,9.2586,9.2797,9.2586,9.2797,251000.0
2011-12-15 09:50:00,13.23,13.25,13.21,13.23,144500.0,9.2797,9.2937,9.2656,9.2797,144500.0
2011-12-15 09:55:00,13.24,13.25,13.18,13.18,171200.0,9.2867,9.2937,9.2446,9.2446,171200.0
2011-12-15 10:00:00,13.19,13.25,13.19,13.21,197000.0,9.2516,9.2937,9.2516,9.2656,197000.0
2011-12-15 10:05:00,13.21,13.22,13.2,13.2,118700.0,9.2656,9.2727,9.2586,9.2586,118700.0
2011-12-15 10:10:00,13.2,13.2,13.17,13.19,188200.0,9.2586,9.2586,9.2376,9.2516,188200.0
2011-12-15 10:15:00,13.18,13.23,13.18,13.22,165100.0,9.2446,9.2797,9.2446,9.2727,165100.0
2011-12-15 10:20:00,13.23,13.23,13.22,13.22,82000.0,9.2797,9.2797,9.2727,9.2727,82000.0
2011-12-15 10:25:00,13.23,13.23,13.2,13.21,149700.0,9.2797,9.2797,9.2586,9.2656,149700.0
2011-12-15 10:30:00,13.2,13.22,13.2,13.22,217900.0,9.2586,9.2727,9.2586,9.2727,217900.0
2011-12-15 10:35:00,13.22,13.22,13.16,13.16,197400.0,9.2727,9.2727,9.2306,9.2306,197400.0
2011-12-15 10:40:00,13.16,13.17,13.14,13.15,162600.0,9.2306,9.2376,9.2165,9.2236,162600.0
2011-12-15 10:45:00,13.15,13.17,13.12,13.17,195100.0,9.2236,9.2376,9.2025,9.2376,195100.0
2011-12-15 10:50:00,13.16,13.17,13.16,13.16,98300.0,9.2306,9.2376,9.2306,9.2306,98300.0
2011-12-15 10:55:00,13.17,13.18,13.15,13.18,242700.0,9.2376,9.2446,9.2236,9.2446,242700.0
2011-12-15 11:00:00,13.18,13.2,13.18,13.19,115500.0,9.2446,9.2586,9.2446,9.2516,115500.0
2011-12-15 11:05:00,13.19,13.2,13.17,13.18,93600.0,9.2516,9.2586,9.2376,9.2446,93600.0
2011-12-15 11:10:00,13.17,13.2,13.17,13.2,128900.0,9.2376,9.2586,9.2376,9.2586,128900.0
2011-12-15 11:15:00,13.19,13.2,13.19,13.2,78100.0,9.2516,9.2586,9.2516,9.2586,78100.0
2011-12-15 11:20:00,13.2,13.2,13.19,13.2,55100.0,9.2586,9.2586,9.2516,9.2586,55100.0
2011-12-15 11:25:00,13.19,13.23,13.19,13.23,156600.0,9.2516,9.2797,9.2516,9.2797,156600.0
2011-12-15 11:30:00,13.22,13.23,13.21,13.22,67000.0,9.2727,9.2797,9.2656,9.2727,67000.0
2011-12-15 11:35:00,13.22,13.23,13.21,13.21,75100.0,9.2727,9.2797,9.2656,9.2656,75100.0
2011-12-15 11:40:00,13.21,13.21,13.19,13.19,111800.0,9.2656,9.2656,9.2516,9.2516,111800.0
2011-12-15 11:45:00,13.19,13.2,13.19,13.19,46200.0,9.2516,9.2586,9.2516,9.2516,46200.0
2011-12-15 11:50:00,13.19,13.19,13.16,13.19,175900.0,9.2516,9.2516,9.2306,9.2516,175900.0
2011-12-15 11:55:00,13.19,13.19,13.16,13.19,170200.0,9.2516,9.2516,9.2306,9.2516,170200.0
2011-12-15 12:00:00,13.18,13.2,13.18,13.19,35100.0,9.2446,9.2586,9.2446,9.2516,35100.0
2011-12-15 12:05:00,13.19,13.2,13.19,13.2,39200.0,9.2516,9.2586,9.2516,9.2586,39200.0
2011-12-15 12:10:00,13.2,13.2,13.18,13.2,108800.0,9.2586,9.2586,9.2446,9.2586,108800.0
2011-12-15 12:15:00,13.2,13.2,13.19,13.2,71200.0,9.2586,9.2586,9.2516,9.2586,71200.0
2011-12-15 12:20:00,13.2,13.23,13.2,13.21,137600.0,9.2586,9.2797,9.2586,9.2656,137600.0
2011-12-15 12:25:00,13.21,13.22,13.21,13.22,33100.0,9.2656,9.2727,9.2656,9.2727,33100.0
2011-12-15 12:30:00,13.21,13.23,13.21,13.23,64300.0,9.2656,9.2797,9.2656,9.2797,64300.0
2011-12-15 12:35:00,13.22,13.23,13.22,13.23,48000.0,9.2727,9.2797,9.2727,9.2797,48000.0
2011-12-15 12:40:00,13.23,13.23,13.21,13.21,153200.0,9.2797,9.2797,9.2656,9.2656,153200.0
2011-12-15 12:45:00,13.21,13.23,13.21,13.23,59400.0,9.2656,9.2797,9.2656,9.2797,59400.0
2011-12-15 12:50:00,13.23,13.23,13.22,13.23,49500.0,9.2797,9.2797,9.2727,9.2797,49500.0
2011-12-15 12:55:00,13.23,13.25,13.22,13.25,238200.0,9.2797,9.2937,9.2727,9.2937,238200.0
2011-12-15 13:00:00,13.25,13.26,13.25,13.26,89400.0,9.2937,9.3007,9.2937,9.3007,89400.0
2011-12-15 13:05:00,13.25,13.26,13.23,13.26,112200.0,9.2937,9.3007,9.2797,9.3007,112200.0
2011-12-15 13:10:00,13.26,13.26,13.25,13.25,78100.0,9.3007,9.3007,9.2937,9.2937,78100.0
2011-12-15 13:15:00,13.26,13.27,13.25,13.25,174000.0,9.3007,9.3077,9.2937,9.2937,174000.0
2011-12-15 13:20:00,13.26,13.26,13.24,13.24,81400.0,9.3007,9.3007,9.2867,9.2867,81400.0
2011-12-15 13:25:00,13.25,13.26,13.24,13.25,93300.0,9.2937,9.3007,9.2867,9.2937,93300.0
2011-12-15 13:30:00,13.24,13.25,13.2,13.2,99700.0,9.2867,9.2937,9.2586,9.2586,99700.0
2011-12-15 13:35:00,13.19,13.2,13.19,13.19,63900.0,9.2516,9.2586,9.2516,9.2516,63900.0
2011-12-15 13:40:00,13.2,13.25,13.19,13.24,153000.0,9.2586,9.2937,9.2516,9.2867,153000.0
2011-12-15 13:45:00,13.24,13.24,13.22,13.22,145500.0,9.2867,9.2867,9.2727,9.2727,145500.0
2011-12-15 13:50:00,13.23,13.23,13.21,13.23,70000.0,9.2797,9.2797,9.2656,9.2797,70000.0
2011-12-15 13:55:00,13.22,13.23,13.22,13.22,19400.0,9.2727,9.2797,9.2727,9.2727,19400.0
2011-12-15 14:00:00,13.22,13.23,13.21,13.21,104600.0,9.2727,9.2797,9.2656,9.2656,104600.0
2011-12-15 14:05:00,13.21,13.22,13.2,13.21,116500.0,9.2656,9.2727,9.2586,9.2656,116500.0
2011-12-15 14:10:00,13.21,13.24,13.21,13.23,187800.0,9.2656,9.2867,9.2656,9.2797,187800.0
2011-12-15 14:15:00,13.23,13.24,13.21,13.21,93400.0,9.2797,9.2867,9.2656,9.2656,93400.0
2011-12-15 14:20:00,13.21,13.22,13.18,13.19,170700.0,9.2656,9.2727,9.2446,9.2516,170700.0
2011-12-15 14:25:00,13.19,13.21,13.19,13.2,105800.0,9.2516,9.2656,9.2516,9.2586,105800.0
2011-12-15 14:30:00,13.19,13.2,13.19,13.2,68100.0,9.2516,9.2586,9.2516,9.2586,68100.0
2011-12-15 14:35:00,13.19,13.2,13.18,13.19,107700.0,9.2516,9.2586,9.2446,9.2516,107700.0
2011-12-15 14:40:00,13.2,13.2,13.18,13.19,102400.0,9.2586,9.2586,9.2446,9.2516,102400.0
2011-12-15 14:45:00,13.19,13.19,13.18,13.18,128800.0,9.2516,9.2516,9.2446,9.2446,128800.0
2011-12-15 14:50:00,13.19,13.2,13.18,13.2,155400.0,9.2516,9.2586,9.2446,9.2586,155400.0
2011-12-15 14:55:00,13.2,13.2,13.18,13.19,126800.0,9.2586,9.2586,9.2446,9.2516,126800.0
2011-12-15 15:00:00,13.2,13.2,13.19,13.2,89200.0,9.2586,9.2586,9.2516,9.2586,89200.0
2011-12-15 15:05:00,13.2,13.21,13.19,13.21,389200.0,9.2586,9.2656,9.2516,9.2656,389200.0
2011-12-15 15:10:00,13.2,13.22,13.2,13.22,248300.0,9.2586,9.2727,9.2586,9.2727,248300.0
2011-12-15 15:15:00,13.22,13.25,13.21,13.25,200600.0,9.2727,9.2937,9.2656,9.2937,200600.0
2011-12-15 15:20:00,13.25,13.25,13.23,13.24,276600.0,9.2937,9.2937,9.2797,9.2867,276600.0
2011-12-15 15:25:00,13.23,13.24,13.22,13.23,241200.0,9.2797,9.2867,9.2727,9.2797,241200.0
2011-12-15 15:30:00,13.22,13.23,13.22,13.23,162100.0,9.2727,9.2797,9.2727,9.2797,162100.0
2011-12-15 15:35:00,13.23,13.23,13.2,13.23,354800.0,9.2797,9.2797,9.2586,9.2797,354800.0
2011-12-15 15:40:00,13.23,13.24,13.21,13.21,363200.0,9.2797,9.2867,9.2656,9.2656,363200.0
2011-12-15 15:45:00,13.21,13.21,13.18,13.2,263600.0,9.2656,9.2656,9.2446,9.2586,263600.0
2011-12-15 15:50:00,13.2,13.2,13.18,13.18,292300.0,9.2586,9.2586,9.2446,9.2446,292300.0
2011-12-15 15:55:00,13.18,13.19,13.17,13.18,1111500.0,9.2446,9.2516,9.2376,9.2446,1111500.0
2011-12-16 09:30:00,13.35,13.35,13.2,13.2,1743000.0,9.3638,9.3638,9.2586,9.2586,1743000.0
2011-12-16 09:35:00,13.2,13.26,13.2,13.25,166900.0,9.2586,9.3007,9.2586,9.2937,166900.0
2011-12-16 09:40:00,13.25,13.28,13.23,13.23,276100.0,9.2937,9.3147,9.2797,9.2797,276100.0
2011-12-16 09:45:00,13.24,13.25,13.22,13.24,195900.0,9.2867,9.2937,9.2727,9.2867,195900.0
2011-12-16 09:50:00,13.23,13.26,13.22,13.24,248400.0,9.2797,9.3007,9.2727,9.2867,248400.0
2011-12-16 09:55:00,13.25,13.25,13.22,13.23,192000.0,9.2937,9.2937,9.2727,9.2797,192000.0
2011-12-16 10:00:00,13.23,13.25,13.21,13.24,423900.0,9.2797,9.2937,9.2656,9.2867,423900.0
2011-12-16 10:05:00,13.24,13.25,13.23,13.24,152800.0,9.2867,9.2937,9.2797,9.2867,152800.0
2011-12-16 10:10:00,13.25,13.25,13.22,13.23,138300.0,9.2937,9.2937,9.2727,9.2797,138300.0
2011-12-16 10:15:00,13.22,13.23,13.22,13.22,66800.0,9.2727,9.2797,9.2727,9.2727,66800.0
2011-12-16 10:20:00,13.22,13.24,13.22,13.22,188500.0,9.2727,9.2867,9.2727,9.2727,188500.0
2011-12-16 10:25:00,13.23,13.23,13.21,13.21,93200.0,9.2797,9.2797,9.2656,9.2656,93200.0
2011-12-16 10:30:00,13.21,13.22,13.19,13.2,226200.0,9.2656,9.2727,9.2516,9.2586,226200.0
2011-12-16 10:35:00,13.19,13.21,13.19,13.21,116100.0,9.2516,9.2656,9.2516,9.2656,116100.0
2011-12-16 10:40:00,13.2,13.21,13.19,13.2,285600.0,9.2586,9.2656,9.2516,9.2586,285600.0
2011-12-16 10:45:00,13.2,13.21,13.19,13.19,213300.0,9.2586,9.2656,9.2516,9.2516,213300.0
2011-12-16 10:50:00,13.2,13.2,13.16,13.16,248900.0,9.2586,9.2586,9.2306,9.2306,248900.0
2011-12-16 10:55:00,13.17,13.17,13.12,13.12,299300.0,9.2376,9.2376,9.2025,9.2025,299300.0
2011-12-16 11:00:00,13.13,13.14,13.12,13.14,285200.0,9.2095,9.2165,9.2025,9.2165,285200.0
2011-12-16 11:05:00,13.14,13.14,13.11,13.13,262800.0,9.2165,9.2165,9.1955,9.2095,262800.0
2011-12-16 11:10:00,13.13,13.13,13.12,13.12,58900.0,9.2095,9.2095,9.2025,9.2025,58900.0
2011-12-16 11:15:00,13.12,13.14,13.12,13.13,129600.0,9.2025,9.2165,9.2025,9.2095,129600.0
2011-12-16 11:20:00,13.14,13.14,13.13,13.14,107600.0,9.2165,9.2165,9.2095,9.2165,107600.0
2011-12-16 11:25:00,13.14,13.14,13.1,13.11,286500.0,9.2165,9.2165,9.1885,9.1955,286500.0
2011-12-16 11:30:00,13.11,13.12,13.09,13.1,234600.0,9.1955,9.2025,9.1815,9.1885,234600.0
2011-12-16 11:35:00,13.1,13.1,13.09,13.09,133600.0,9.1885,9.1885,9.1815,9.1815,133600.0
2011-12-16 11:40:00,13.09,13.1,13.09,13.1,98700.0,9.1815,9.1885,9.1815,9.1885,98700.0
2011-12-16 11:45:00,13.09,13.12,13.09,13.12,108600.0,9.1815,9.2025,9.1815,9.2025,108600.0
2011-12-16 11:50:00,13.11,13.13,13.11,13.13,124400.0,9.1955,9.2095,9.1955,9.2095,124400.0
2011-12-16 11:55:00,13.13,13.13,13.04,13.06,362900.0,9.2095,9.2095,9.1464,9.1604,362900.0
2011-12-16 12:00:00,13.05,13.06,13.03,13.06,143500.0,9.1534,9.1604,9.1394,9.1604,143500.0
2011-12-16 12:05:00,13.06,13.09,13.05,13.08,132500.0,9.1604,9.1815,9.1534,9.1745,132500.0
2011-12-16 12:10:00,13.08,13.09,13.08,13.09,65900.0,9.1745,9.1815,9.1745,9.1815,65900.0
2011-12-16 12:15:00,13.09,13.09,13.08,13.08,77300.0,9.1815,9.1815,9.1745,9.1745,77300.0
2011-12-16 12:20:00,13.09,13.09,13.08,13.08,91400.0,9.1815,9.1815,9.1745,9.1745,91400.0
2011-12-16 12:25:00,13.09,13.09,13.07,13.09,315200.0,9.1815,9.1815,9.1674,9.1815,315200.0
2011-12-16 12:30:00,13.08,13.1,13.07,13.08,301400.0,9.1745,9.1885,9.1674,9.1745,301400.0
2011-12-16 12:35:00,13.08,13.09,13.07,13.08,276800.0,9.1745,9.1815,9.1674,9.1745,276800.0
2011-12-16 12:40:00,13.08,13.09,13.08,13.08,127300.0,9.1745,9.1815,9.1745,9.1745,127300.0
2011-12-16 12:45:00,13.07,13.08,13.06,13.07,154900.0,9.1674,9.1745,9.1604,9.1674,154900.0
2011-12-16 12:50:00,13.08,13.09,13.07,13.09,116900.0,9.1745,9.1815,9.1674,9.1815,116900.0
2011-12-16 12:55:00,13.09,13.15,13.09,13.11,276000.0,9.1815,9.2236,9.1815,9.1955,276000.0
2011-12-16 13:00:00,13.11,13.13,13.1,13.11,134500.0,9.1955,9.2095,9.1885,9.1955,134500.0
2011-12-16 13:05:00,13.12,13.12,13.1,13.1,85000.0,9.2025,9.2025,9.1885,9.1885,85000.0
2011-12-16 13:10:00,13.1,13.11,13.1,13.1,84200.0,9.1885,9.1955,9.1885,9.1885,84200.0
2011-12-16 13:15:00,13.11,13.13,13.1,13.13,238000.0,9.1955,9.2095,9.1885,9.2095,238000.0
2011-12-16 13:20:00,13.13,13.16,13.13,13.15,117100.0,9.2095,9.2306,9.2095,9.2236,117100.0
2011-12-16 13:25:00,13.15,13.16,13.14,13.14,122400.0,9.2236,9.2306,9.2165,9.2165,122400.0
2011-12-16 13:30:00,13.15,13.15,13.13,13.13,195100.0,9.2236,9.2236,9.2095,9.2095,195100.0
2011-12-16 13:35:00,13.13,13.13,13.12,13.12,210100.0,9.2095,9.2095,9.2025,9.2025,210100.0
2011-12-16 13:40:00,13.13,13.13,13.1,13.1,104100.0,9.2095,9.2095,9.1885,9.1885,104100.0
2011-12-16 13:45:00,13.11,13.16,13.1,13.16,223100.0,9.1955,9.2306,9.1885,9.2306,223100.0
2011-12-16 13:50:00,13.16,13.16,13.15,13.16,116100.0,9.2306,9.2306,9.2236,9.2306,116100.0
2011-12-16 13:55:00,13.16,13.16,13.12,13.12,144800.0,9.2306,9.2306,9.2025,9.2025,144800.0
2011-12-16 14:00:00,13.12,13.13,13.12,13.12,90700.0,9.2025,9.2095,9.2025,9.2025,90700.0
2011-12-16 14:05:00,13.12,13.14,13.12,13.13,181400.0,9.2025,9.2165,9.2025,9.2095,181400.0
2011-12-16 14:10:00,13.13,13.13,13.12,13.13,58200.0,9.2095,9.2095,9.2025,9.2095,58200.0
2011-12-16 14:15:00,13.12,13.13,13.11,13.13,429200.0,9.2025,9.2095,9.1955,9.2095,429200.0
2011-12-16 14:20:00,13.13,13.13,13.1,13.11,237300.0,9.2095,9.2095,9.1885,9.1955,237300.0
2011-12-16 14:25:00,13.11,13.12,13.1,13.1,52700.0,9.1955,9.2025,9.1885,9.1885,52700.0
2011-12-16 14:30:00,13.1,13.13,13.08,13.13,232100.0,9.1885,9.2095,9.1745,9.2095,232100.0
2011-12-16 14:35:00,13.13,13.13,13.11,13.11,62000.0,9.2095,9.2095,9.1955,9.1955,62000.0
2011-12-16 14:40:00,13.11,13.12,13.1,13.1,116200.0,9.1955,9.2025,9.1885,9.1885,116200.0
2011-12-16 14:45:00,13.11,13.12,13.1,13.11,126100.0,9.1955,9.2025,9.1885,9.1955,126100.0
2011-12-16 14:50:00,13.12,13.12,13.11,13.11,125300.0,9.2025,9.2025,9.1955,9.1955,125300.0
2011-12-16 14:55:00,13.11,13.12,13.08,13.08,213700.0,9.1955,9.2025,9.1745,9.1745,213700.0
2011-12-16 15:00:00,13.08,13.09,13.08,13.08,165700.0,9.1745,9.1815,9.1745,9.1745,165700.0
2011-12-16 15:05:00,13.09,13.09,13.08,13.08,134700.0,9.1815,9.1815,9.1745,9.1745,134700.0
2011-12-16 15:10:00,13.08,13.09,13.08,13.08,112700.0,9.1745,9.1815,9.1745,9.1745,112700.0
2011-12-16 15:15:00,13.08,13.09,13.08,13.08,119400.0,9.1745,9.1815,9.1745,9.1745,119400.0
2011-12-16 15:20:00,13.09,13.09,13.05,13.06,418700.0,9.1815,9.1815,9.1534,9.1604,418700.0
2011-12-16 15:25:00,13.06,13.09,13.05,13.09,256900.0,9.1604,9.1815,9.1534,9.1815,256900.0
2011-12-16 15:30:00,13.09,13.09,13.08,13.08,124400.0,9.1815,9.1815,9.1745,9.1745,124400.0
2011-12-16 15:35:00,13.09,13.09,13.05,13.05,301500.0,9.1815,9.1815,9.1534,9.1534,301500.0
2011-12-16 15:40:00,13.05,13.1,13.05,13.08,657400.0,9.1534,9.1885,9.1534,9.1745,657400.0
2011-12-16 15:45:00,13.08,13.08,13.07,13.07,275500.0,9.1745,9.1745,9.1674,9.1674,275500.0
2011-12-16 15:50:00,13.08,13.08,13.07,13.08,366800.0,9.1745,9.1745,9.1674,9.1745,366800.0
2011-12-16 15:55:00,13.08,13.1,13.07,13.09,1031100.0,9.1745,9.1885,9.1674,9.1815,1031100.0
2011-12-19 09:30:00,13.21,13.23,13.16,13.19,257700.0,9.2656,9.2797,9.2306,9.2516,257700.0
2011-12-19 09:35:00,13.19,13.2,13.1,13.17,233100.0,9.2516,9.2586,9.1885,9.2376,233100.0
2011-12-19 09:40:00,13.17,13.18,13.11,13.12,181900.0,9.2376,9.2446,9.1955,9.2025,181900.0
2011-12-19 09:45:00,13.12,13.12,13.06,13.07,215100.0,9.2025,9.2025,9.1604,9.1674,215100.0
2011-12-19 09:50:00,13.06,13.07,13.0,13.03,291600.0,9.1604,9.1674,9.1183,9.1394,291600.0
2011-12-19 09:55:00,13.03,13.03,13.0,13.01,220200.0,9.1394,9.1394,9.1183,9.1254,220200.0
2011-12-19 10:00:00,13.02,13.03,12.99,13.0,428900.0,9.1324,9.1394,9.1113,9.1183,428900.0
2011-12-19 10:05:00,13.01,13.02,12.98,13.02,208100.0,9.1254,9.1324,9.1043,9.1324,208100.0
2011-12-19 10:10:00,13.02,13.02,12.99,13.0,206200.0,9.1324,9.1324,9.1113,9.1183,206200.0
2011-12-19 10:15:00,13.0,13.0,12.95,12.95,232800.0,9.1183,9.1183,9.0833,9.0833,232800.0
2011-12-19 10:20:00,12.96,12.98,12.96,12.98,165900.0,9.0903,9.1043,9.0903,9.1043,165900.0
2011-12-19 10:25:00,12.98,12.98,12.96,12.96,190200.0,9.1043,9.1043,9.0903,9.0903,190200.0
2011-12-19 10:30:00,12.97,12.97,12.95,12.97,203200.0,9.0973,9.0973,9.0833,9.0973,203200.0
2011-12-19 10:35:00,12.97,12.99,12.97,12.97,201300.0,9.0973,9.1113,9.0973,9.0973,201300.0
2011-12-19 10:40:00,12.98,12.98,12.95,12.96,184100.0,9.1043,9.1043,9.0833,9.0903,184100.0
2011-12-19 10:45:00,12.95,12.96,12.85,12.86,576100.0,9.0833,9.0903,9.0131,9.0201,576100.0
2011-12-19 10:50:00,12.86,12.88,12.85,12.87,240300.0,9.0201,9.0342,9.0131,9.0272,240300.0
2011-12-19 10:55:00,12.87,12.88,12.86,12.86,252300.0,9.0272,9.0342,9.0201,9.0201,252300.0
2011-12-19 11:00:00,12.87,12.87,12.81,12.81,290100.0,9.0272,9.0272,8.9851,8.9851,290100.0
2011-12-19 11:05:00,12.81,12.82,12.79,12.8,357300.0,8.9851,8.9921,8.9711,8.9781,357300.0
2011-12-19 11:10:00,12.81,12.81,12.8,12.8,133300.0,8.9851,8.9851,8.9781,8.9781,133300.0
2011-12-19 11:15:00,12.81,12.81,12.77,12.78,173900.0,8.9851,8.9851,8.957,8.964,173900.0
2011-12-19 11:20:00,12.78,12.78,12.77,12.78,162700.0,8.964,8.964,8.957,8.964,162700.0
2011-12-19 11:25:00,12.77,12.78,12.75,12.77,311000.0,8.957,8.964,8.943,8.957,311000.0
2011-12-19 11:30:00,12.78,12.78,12.75,12.75,191800.0,8.964,8.964,8.943,8.943,191800.0
2011-12-19 11:35:00,12.75,12.76,12.72,12.74,253700.0,8.943,8.95,8.922,8.936,253700.0
2011-12-19 11:40:00,12.74,12.74,12.72,12.73,354100.0,8.936,8.936,8.922,8.929,354100.0
2011-12-19 11:45:00,12.73,12.73,12.69,12.7,226900.0,8.929,8.929,8.9009,8.9079,226900.0
2011-12-19 11:50:00,12.71,12.74,12.7,12.73,161700.0,8.9149,8.936,8.9079,8.929,161700.0
2011-12-19 11:55:00,12.74,12.74,12.7,12.7,147800.0,8.936,8.936,8.9079,8.9079,147800.0
2011-12-19 12:00:00,12.7,12.73,12.7,12.72,177300.0,8.9079,8.929,8.9079,8.922,177300.0
2011-12-19 12:05:00,12.72,12.73,12.72,12.72,145200.0,8.922,8.929,8.922,8.922,145200.0
2011-12-19 12:10:00,12.73,12.78,12.72,12.78,313600.0,8.929,8.964,8.922,8.964,313600.0
2011-12-19 12:15:00,12.77,12.79,12.77,12.79,107600.0,8.957,8.9711,8.957,8.9711,107600.0
2011-12-19 12:20:00,12.78,12.8,12.78,12.79,151300.0,8.964,8.9781,8.964,8.9711,151300.0
2011-12-19 12:25:00,12.79,12.79,12.78,12.79,123500.0,8.9711,8.9711,8.964,8.9711,123500.0
2011-12-19 12:30:00,12.79,12.79,12.77,12.79,266100.0,8.9711,8.9711,8.957,8.9711,266100.0
2011-12-19 12:35:00,12.79,12.79,12.75,12.75,207900.0,8.9711,8.9711,8.943,8.943,207900.0
2011-12-19 12:40:00,12.76,12.76,12.75,12.76,106500.0,8.95,8.95,8.943,8.95,106500.0
2011-12-19 12:45:00,12.76,12.76,12.74,12.75,184200.0,8.95,8.95,8.936,8.943,184200.0
2011-12-19 12:50:00,12.75,12.76,12.74,12.76,172900.0,8.943,8.95,8.936,8.95,172900.0
2011-12-19 12:55:00,12.76,12.77,12.75,12.76,179900.0,8.95,8.957,8.943,8.95,179900.0
2011-12-19 13:00:00,12.77,12.77,12.76,12.76,94100.0,8.957,8.957,8.95,8.95,94100.0
2011-12-19 13:05:00,12.77,12.77,12.76,12.76,95000.0,8.957,8.957,8.95,8.95,95000.0
2011-12-19 13:10:00,12.76,12.77,12.74,12.74,141600.0,8.95,8.957,8.936,8.936,141600.0
2011-12-19 13:15:00,12.74,12.75,12.7,12.71,170600.0,8.936,8.943,8.9079,8.9149,170600.0
2011-12-19 13:20:00,12.71,12.72,12.7,12.72,149300.0,8.9149,8.922,8.9079,8.922,149300.0
2011-12-19 13:25:00,12.71,12.72,12.71,12.72,183200.0,8.9149,8.922,8.9149,8.922,183200.0
2011-12-19 13:30:00,12.72,12.74,12.71,12.73,401700.0,8.922,8.936,8.9149,8.929,401700.0
2011-12-19 13:35:00,12.72,12.73,12.71,12.71,157100.0,8.922,8.929,8.9149,8.9149,157100.0
2011-12-19 13:40:00,12.71,12.71,12.7,12.71,88900.0,8.9149,8.9149,8.9079,8.9149,88900.0
2011-12-19 13:45:00,12.7,12.71,12.7,12.71,98900.0,8.9079,8.9149,8.9079,8.9149,98900.0
2011-12-19 13:50:00,12.71,12.77,12.7,12.77,287800.0,8.9149,8.957,8.9079,8.957,287800.0
2011-12-19 13:55:00,12.77,12.77,12.73,12.73,201300.0,8.957,8.957,8.929,8.929,201300.0
2011-12-19 14:00:00,12.73,12.74,12.71,12.72,299200.0,8.929,8.936,8.9149,8.922,299200.0
2011-12-19 14:05:00,12.71,12.72,12.71,12.72,163700.0,8.9149,8.922,8.9149,8.922,163700.0
2011-12-19 14:10:00,12.73,12.73,12.72,12.72,116100.0,8.929,8.929,8.922,8.922,116100.0
2011-12-19 14:15:00,12.72,12.74,12.71,12.73,397900.0,8.922,8.936,8.9149,8.929,397900.0
2011-12-19 14:20:00,12.73,12.75,12.73,12.75,102700.0,8.929,8.943,8.929,8.943,102700.0
2011-12-19 14:25:00,12.74,12.76,12.74,12.76,154000.0,8.936,8.95,8.936,8.95,154000.0
2011-12-19 14:30:00,12.76,12.77,12.74,12.75,318300.0,8.95,8.957,8.936,8.943,318300.0
2011-12-19 14:35:00,12.75,12.77,12.73,12.77,425700.0,8.943,8.957,8.929,8.957,425700.0
2011-12-19 14:40:00,12.77,12.78,12.76,12.77,502000.0,8.957,8.964,8.95,8.957,502000.0
2011-12-19 14:45:00,12.77,12.81,12.76,12.8,607000.0,8.957,8.9851,8.95,8.9781,607000.0
2011-12-19 14:50:00,12.8,12.81,12.77,12.77,285700.0,8.9781,8.9851,8.957,8.957,285700.0
2011-12-19 14:55:00,12.77,12.78,12.77,12.78,290500.0,8.957,8.964,8.957,8.964,290500.0
2011-12-19 15:00:00,12.77,12.78,12.71,12.71,316400.0,8.957,8.964,8.9149,8.9149,316400.0
2011-12-19 15:05:00,12.71,12.72,12.66,12.66,588600.0,8.9149,8.922,8.8799,8.8799,588600.0
2011-12-19 15:10:00,12.66,12.71,12.66,12.71,657600.0,8.8799,8.9149,8.8799,8.9149,657600.0
2011-12-19 15:15:00,12.71,12.71,12.67,12.67,352300.0,8.9149,8.9149,8.8869,8.8869,352300.0
2011-12-19 15:20:00,12.68,12.68,12.63,12.65,474100.0,8.8939,8.8939,8.8588,8.8729,474100.0
2011-12-19 15:25:00,12.65,12.68,12.64,12.65,770300.0,8.8729,8.8939,8.8658,8.8729,770300.0
2011-12-19 15:30:00,12.65,12.66,12.64,12.66,458700.0,8.8729,8.8799,8.8658,8.8799,458700.0
2011-12-19 15:35:00,12.65,12.66,12.63,12.65,728600.0,8.8729,8.8799,8.8588,8.8729,728600.0
2011-12-19 15:40:00,12.65,12.65,12.55,12.56,1059900.0,8.8729,8.8729,8.8027,8.8097,1059900.0
2011-12-19 15:45:00,12.56,12.6,12.54,12.6,1325300.0,8.8097,8.8378,8.7957,8.8378,1325300.0
2011-12-19 15:50:00,12.6,12.61,12.55,12.55,1065500.0,8.8378,8.8448,8.8027,8.8027,1065500.0
2011-12-19 15:55:00,12.55,12.59,12.55,12.58,2001300.0,8.8027,8.8308,8.8027,8.8238,2001300.0
2011-12-20 09:30:00,12.74,12.82,12.71,12.77,422900.0,8.936,8.9921,8.9149,8.957,422900.0
2011-12-20 09:35:00,12.77,12.88,12.73,12.87,365200.0,8.957,9.0342,8.929,9.0272,365200.0
2011-12-20 09:40:00,12.86,12.9,12.83,12.88,296100.0,9.0201,9.0482,8.9991,9.0342,296100.0
2011-12-20 09:45:00,12.88,12.9,12.83,12.84,365700.0,9.0342,9.0482,8.9991,9.0061,365700.0
2011-12-20 09:50:00,12.83,12.84,12.8,12.81,491600.0,8.9991,9.0061,8.9781,8.9851,491600.0
2011-12-20 09:55:00,12.81,12.81,12.8,12.8,212700.0,8.9851,8.9851,8.9781,8.9781,212700.0
2011-12-20 10:00:00,12.8,12.84,12.8,12.81,469000.0,8.9781,9.0061,8.9781,8.9851,469000.0
2011-12-20 10:05:00,12.81,12.83,12.8,12.81,314300.0,8.9851,8.9991,8.9781,8.9851,314300.0
2011-12-20 10:10:00,12.81,12.82,12.78,12.79,636000.0,8.9851,8.9921,8.964,8.9711,636000.0
2011-12-20 10:15:00,12.79,12.85,12.79,12.8,809900.0,8.9711,9.0131,8.9711,8.9781,809900.0
2011-12-20 10:20:00,12.8,12.81,12.79,12.8,154000.0,8.9781,8.9851,8.9711,8.9781,154000.0
2011-12-20 10:25:00,12.79,12.85,12.78,12.84,471600.0,8.9711,9.0131,8.964,9.0061,471600.0
2011-12-20 10:30:00,12.85,12.87,12.84,12.85,165100.0,9.0131,9.0272,9.0061,9.0131,165100.0
2011-12-20 10:35:00,12.86,12.86,12.85,12.85,125000.0,9.0201,9.0201,9.0131,9.0131,125000.0
2011-12-20 10:40:00,12.85,12.86,12.83,12.84,170600.0,9.0131,9.0201,8.9991,9.0061,170600.0
2011-12-20 10:45:00,12.84,12.85,12.81,12.81,288900.0,9.0061,9.0131,8.9851,8.9851,288900.0
2011-12-20 10:50:00,12.81,12.84,12.81,12.82,293500.0,8.9851,9.0061,8.9851,8.9921,293500.0
2011-12-20 10:55:00,12.82,12.84,12.81,12.82,321000.0,8.9921,9.0061,8.9851,8.9921,321000.0
2011-12-20 11:00:00,12.83,12.89,12.82,12.88,327700.0,8.9991,9.0412,8.9921,9.0342,327700.0
2011-12-20 11:05:00,12.88,12.95,12.88,12.93,367700.0,9.0342,9.0833,9.0342,9.0692,367700.0
2011-12-20 11:10:00,12.94,12.97,12.93,12.95,302300.0,9.0763,9.0973,9.0692,9.0833,302300.0
2011-12-20 11:15:00,12.94,12.95,12.88,12.88,270800.0,9.0763,9.0833,9.0342,9.0342,270800.0
2011-12-20 11:20:00,12.88,12.89,12.85,12.85,208000.0,9.0342,9.0412,9.0131,9.0131,208000.0
2011-12-20 11:25:00,12.85,12.86,12.83,12.84,182000.0,9.0131,9.0201,8.9991,9.0061,182000.0
2011-12-20 11:30:00,12.84,12.86,12.81,12.81,325600.0,9.0061,9.0201,8.9851,8.9851,325600.0
2011-12-20 11:35:00,12.81,12.82,12.8,12.81,124200.0,8.9851,8.9921,8.9781,8.9851,124200.0
2011-12-20 11:40:00,12.8,12.81,12.8,12.8,154500.0,8.9781,8.9851,8.9781,8.9781,154500.0
2011-12-20 11:45:00,12.8,12.81,12.77,12.81,613100.0,8.9781,8.9851,8.957,8.9851,613100.0
2011-12-20 11:50:00,12.8,12.86,12.78,12.78,320400.0,8.9781,9.0201,8.964,8.964,320400.0
2011-12-20 11:55:00,12.78,12.79,12.76,12.77,233300.0,8.964,8.9711,8.95,8.957,233300.0
2011-12-20 12:00:00,12.77,12.78,12.75,12.77,439800.0,8.957,8.964,8.943,8.957,439800.0
2011-12-20 12:05:00,12.78,12.78,12.76,12.76,171400.0,8.964,8.964,8.95,8.95,171400.0
2011-12-20 12:10:00,12.76,12.77,12.76,12.76,195400.0,8.95,8.957,8.95,8.95,195400.0
2011-12-20 12:15:00,12.76,12.77,12.73,12.73,501900.0,8.95,8.957,8.929,8.929,501900.0
2011-12-20 12:20:00,12.74,12.77,12.73,12.76,408800.0,8.936,8.957,8.929,8.95,408800.0
2011-12-20 12:25:00,12.77,12.77,12.75,12.76,132900.0,8.957,8.957,8.943,8.95,132900.0
2011-12-20 12:30:00,12.75,12.75,12.74,12.74,160800.0,8.943,8.943,8.936,8.936,160800.0
2011-12-20 12:35:00,12.74,12.75,12.72,12.72,294700.0,8.936,8.943,8.922,8.922,294700.0
2011-12-20 12:40:00,12.72,12.73,12.71,12.72,288700.0,8.922,8.929,8.9149,8.922,288700.0
2011-12-20 12:45:00,12.72,12.74,12.72,12.74,390200.0,8.922,8.936,8.922,8.936,390200.0
2011-12-20 12:50:00,12.74,12.74,12.73,12.74,161500.0,8.936,8.936,8.929,8.936,161500.0
2011-12-20 12:55:00,12.73,12.74,12.7,12.7,238100.0,8.929,8.936,8.9079,8.9079,238100.0
2011-12-20 13:00:00,12.7,12.78,12.7,12.78,795000.0,8.9079,8.964,8.9079,8.964,795000.0
2011-12-20 13:05:00,12.78,12.81,12.77,12.81,317200.0,8.964,8.9851,8.957,8.9851,317200.0
2011-12-20 13:10:00,12.81,12.82,12.76,12.76,355900.0,8.9851,8.9921,8.95,8.95,355900.0
2011-12-20 13:15:00,12.77,12.77,12.75,12.75,101800.0,8.957,8.957,8.943,8.943,101800.0
2011-12-20 13:20:00,12.75,12.76,12.75,12.75,212900.0,8.943,8.95,8.943,8.943,212900.0
2011-12-20 13:25:00,12.75,12.76,12.72,12.72,467500.0,8.943,8.95,8.922,8.922,467500.0
2011-12-20 13:30:00,12.72,12.73,12.71,12.71,351100.0,8.922,8.929,8.9149,8.9149,351100.0
2011-12-20 13:35:00,12.71,12.73,12.7,12.71,392400.0,8.9149,8.929,8.9079,8.9149,392400.0
2011-12-20 13:40:00,12.71,12.71,12.67,12.7,502100.0,8.9149,8.9149,8.8869,8.9079,502100.0
2011-12-20 13:45:00,12.7,12.71,12.69,12.71,275000.0,8.9079,8.9149,8.9009,8.9149,275000.0
2011-12-20 13:50:00,12.71,12.75,12.71,12.75,362300.0,8.9149,8.943,8.9149,8.943,362300.0
2011-12-20 13:55:00,12.74,12.75,12.72,12.72,271200.0,8.936,8.943,8.922,8.922,271200.0
2011-12-20 14:00:00,12.73,12.73,12.7,12.7,298600.0,8.929,8.929,8.9079,8.9079,298600.0
2011-12-20 14:05:00,12.7,12.71,12.65,12.65,570700.0,8.9079,8.9149,8.8729,8.8729,570700.0
2011-12-20 14:10:00,12.65,12.67,12.64,12.65,518300.0,8.8729,8.8869,8.8658,8.8729,518300.0
2011-12-20 14:15:00,12.66,12.66,12.64,12.65,391300.0,8.8799,8.8799,8.8658,8.8729,391300.0
2011-12-20 14:20:00,12.65,12.66,12.64,12.64,337300.0,8.8729,8.8799,8.8658,8.8658,337300.0
2011-12-20 14:25:00,12.65,12.65,12.64,12.64,232000.0,8.8729,8.8729,8.8658,8.8658,232000.0
2011-12-20 14:30:00,12.65,12.67,12.64,12.66,390500.0,8.8729,8.8869,8.8658,8.8799,390500.0
2011-12-20 14:35:00,12.67,12.68,12.65,12.65,462000.0,8.8869,8.8939,8.8729,8.8729,462000.0
2011-12-20 14:40:00,12.65,12.69,12.65,12.68,760900.0,8.8729,8.9009,8.8729,8.8939,760900.0
2011-12-20 14:45:00,12.68,12.7,12.68,12.68,416100.0,8.8939,8.9079,8.8939,8.8939,416100.0
2011-12-20 14:50:00,12.68,12.7,12.68,12.69,338400.0,8.8939,8.9079,8.8939,8.9009,338400.0
2011-12-20 14:55:00,12.69,12.69,12.65,12.67,521100.0,8.9009,8.9009,8.8729,8.8869,521100.0
2011-12-20 15:00:00,12.66,12.68,12.66,12.66,566300.0,8.8799,8.8939,8.8799,8.8799,566300.0
2011-12-20 15:05:00,12.66,12.68,12.65,12.66,527400.0,8.8799,8.8939,8.8729,8.8799,527400.0
2011-12-20 15:10:00,12.66,12.67,12.65,12.66,462200.0,8.8799,8.8869,8.8729,8.8799,462200.0
2011-12-20 15:15:00,12.66,12.67,12.65,12.66,487800.0,8.8799,8.8869,8.8729,8.8799,487800.0
2011-12-20 15:20:00,12.65,12.66,12.65,12.65,325800.0,8.8729,8.8799,8.8729,8.8729,325800.0
2011-12-20 15:25:00,12.66,12.66,12.65,12.65,507700.0,8.8799,8.8799,8.8729,8.8729,507700.0
2011-12-20 15:30:00,12.65,12.66,12.6,12.61,1045200.0,8.8729,8.8799,8.8378,8.8448,1045200.0
2011-12-20 15:35:00,12.62,12.64,12.6,12.63,993900.0,8.8518,8.8658,8.8378,8.8588,993900.0
2011-12-20 15:40:00,12.63,12.68,12.63,12.63,1035600.0,8.8588,8.8939,8.8588,8.8588,1035600.0
2011-12-20 15:45:00,12.63,12.65,12.6,12.6,1563000.0,8.8588,8.8729,8.8378,8.8378,1563000.0
2011-12-20 15:50:00,12.6,12.61,12.59,12.61,1512200.0,8.8378,8.8448,8.8308,8.8448,1512200.0
2011-12-20 15:55:00,12.61,12.62,12.57,12.57,2728300.0,8.8448,8.8518,8.8167,8.8167,2728300.0
2011-12-21 09:30:00,12.59,12.61,12.51,12.52,308400.0,8.8308,8.8448,8.7747,8.7817,308400.0
2011-12-21 09:35:00,12.52,12.56,12.5,12.56,268100.0,8.7817,8.8097,8.7676,8.8097,268100.0
2011-12-21 09:40:00,12.55,12.55,12.53,12.54,182500.0,8.8027,8.8027,8.7887,8.7957,182500.0
2011-12-21 09:45:00,12.55,12.58,12.54,12.54,176100.0,8.8027,8.8238,8.7957,8.7957,176100.0
2011-12-21 09:50:00,12.54,12.55,12.54,12.55,118600.0,8.7957,8.8027,8.7957,8.8027,118600.0
2011-12-21 09:55:00,12.54,12.55,12.51,12.51,171000.0,8.7957,8.8027,8.7747,8.7747,171000.0
2011-12-21 10:00:00,12.51,12.52,12.46,12.48,818300.0,8.7747,8.7817,8.7396,8.7536,818300.0
2011-12-21 10:05:00,12.48,12.56,12.47,12.56,223900.0,8.7536,8.8097,8.7466,8.8097,223900.0
2011-12-21 10:10:00,12.56,12.61,12.55,12.6,278000.0,8.8097,8.8448,8.8027,8.8378,278000.0
2011-12-21 10:15:00,12.6,12.63,12.59,12.63,235500.0,8.8378,8.8588,8.8308,8.8588,235500.0
2011-12-21 10:20:00,12.62,12.68,12.62,12.65,337500.0,8.8518,8.8939,8.8518,8.8729,337500.0
2011-12-21 10:25:00,12.64,12.65,12.61,12.61,279300.0,8.8658,8.8729,8.8448,8.8448,279300.0
2011-12-21 10:30:00,12.62,12.68,12.6,12.68,386200.0,8.8518,8.8939,8.8378,8.8939,386200.0
2011-12-21 10:35:00,12.68,12.69,12.67,12.68,168900.0,8.8939,8.9009,8.8869,8.8939,168900.0
2011-12-21 10:40:00,12.68,12.68,12.56,12.58,277700.0,8.8939,8.8939,8.8097,8.8238,277700.0
2011-12-21 10:45:00,12.57,12.57,12.55,12.55,300400.0,8.8167,8.8167,8.8027,8.8027,300400.0
2011-12-21 10:50:00,12.56,12.56,12.48,12.52,553600.0,8.8097,8.8097,8.7536,8.7817,553600.0
2011-12-21 10:55:00,12.52,12.53,12.47,12.51,441000.0,8.7817,8.7887,8.7466,8.7747,441000.0
2011-12-21 11:00:00,12.52,12.52,12.5,12.5,182800.0,8.7817,8.7817,8.7676,8.7676,182800.0
2011-12-21 11:05:00,12.5,12.5,12.48,12.49,258000.0,8.7676,8.7676,8.7536,8.7606,258000.0
2011-12-21 11:10:00,12.49,12.5,12.47,12.49,461200.0,8.7606,8.7676,8.7466,8.7606,461200.0
2011-12-21 11:15:00,12.49,12.49,12.45,12.46,234200.0,8.7606,8.7606,8.7326,8.7396,234200.0
2011-12-21 11:20:00,12.46,12.48,12.45,12.48,494300.0,8.7396,8.7536,8.7326,8.7536,494300.0
2011-12-21 11:25:00,12.48,12.48,12.45,12.48,488400.0,8.7536,8.7536,8.7326,8.7536,488400.0
2011-12-21 11:30:00,12.48,12.51,12.48,12.51,227500.0,8.7536,8.7747,8.7536,8.7747,227500.0
2011-12-21 11:35:00,12.51,12.54,12.5,12.54,210000.0,8.7747,8.7957,8.7676,8.7957,210000.0
2011-12-21 11:40:00,12.54,12.54,12.51,12.52,293400.0,8.7957,8.7957,8.7747,8.7817,293400.0
2011-12-21 11:45:00,12.52,12.52,12.48,12.48,246800.0,8.7817,8.7817,8.7536,8.7536,246800.0
2011-12-21 11:50:00,12.48,12.49,12.43,12.44,354000.0,8.7536,8.7606,8.7185,8.7256,354000.0
2011-12-21 11:55:00,12.44,12.44,12.41,12.41,433600.0,8.7256,8.7256,8.7045,8.7045,433600.0
2011-12-21 12:00:00,12.41,12.51,12.41,12.51,500600.0,8.7045,8.7747,8.7045,8.7747,500600.0
2011-12-21 12:05:00,12.51,12.52,12.46,12.46,157000.0,8.7747,8.7817,8.7396,8.7396,157000.0
2011-12-21 12:10:00,12.47,12.47,12.44,12.45,541400.0,8.7466,8.7466,8.7256,8.7326,541400.0
2011-12-21 12:15:00,12.46,12.47,12.45,12.46,130800.0,8.7396,8.7466,8.7326,8.7396,130800.0
2011-12-21 12:20:00,12.46,12.47,12.46,12.46,176000.0,8.7396,8.7466,8.7396,8.7396,176000.0
2011-12-21 12:25:00,12.47,12.47,12.43,12.45,397700.0,8.7466,8.7466,8.7185,8.7326,397700.0
2011-12-21 12:30:00,12.45,12.46,12.44,12.46,113300.0,8.7326,8.7396,8.7256,8.7396,113300.0
2011-12-21 12:35:00,12.46,12.51,12.45,12.51,305100.0,8.7396,8.7747,8.7326,8.7747,305100.0
2011-12-21 12:40:00,12.51,12.51,12.48,12.49,242300.0,8.7747,8.7747,8.7536,8.7606,242300.0
2011-12-21 12:45:00,12.49,12.52,12.48,12.51,376800.0,8.7606,8.7817,8.7536,8.7747,376800.0
2011-12-21 12:50:00,12.51,12.52,12.51,12.52,118000.0,8.7747,8.7817,8.7747,8.7817,118000.0
2011-12-21 12:55:00,12.52,12.55,12.51,12.54,264400.0,8.7817,8.8027,8.7747,8.7957,264400.0
2011-12-21 13:00:00,12.55,12.59,12.53,12.53,387800.0,8.8027,8.8308,8.7887,8.7887,387800.0
2011-12-21 13:05:00,12.54,12.54,12.51,12.52,163900.0,8.7957,8.7957,8.7747,8.7817,163900.0
2011-12-21 13:10:00,12.51,12.52,12.51,12.51,132200.0,8.7747,8.7817,8.7747,8.7747,132200.0
2011-12-21 13:15:00,12.51,12.51,12.49,12.51,265400.0,8.7747,8.7747,8.7606,8.7747,265400.0
2011-12-21 13:20:00,12.51,12.52,12.5,12.52,132500.0,8.7747,8.7817,8.7676,8.7817,132500.0
2011-12-21 13:25:00,12.52,12.52,12.49,12.5,300000.0,8.7817,8.7817,8.7606,8.7676,300000.0
2011-12-21 13:30:00,12.5,12.51,12.49,12.5,176200.0,8.7676,8.7747,8.7606,8.7676,176200.0
2011-12-21 13:35:00,12.49,12.51,12.49,12.51,293400.0,8.7606,8.7747,8.7606,8.7747,293400.0
2011-12-21 13:40:00,12.51,12.51,12.47,12.47,450000.0,8.7747,8.7747,8.7466,8.7466,450000.0
2011-12-21 13:45:00,12.47,12.48,12.46,12.48,278300.0,8.7466,8.7536,8.7396,8.7536,278300.0
2011-12-21 13:50:00,12.48,12.53,12.47,12.52,515300.0,8.7536,8.7887,8.7466,8.7817,515300.0
2011-12-21 13:55:00,12.53,12.53,12.49,12.52,699700.0,8.7887,8.7887,8.7606,8.7817,699700.0
2011-12-21 14:00:00,12.51,12.53,12.49,12.5,1139100.0,8.7747,8.7887,8.7606,8.7676,1139100.0
2011-12-21 14:05:00,12.49,12.5,12.49,12.49,182900.0,8.7606,8.7676,8.7606,8.7606,182900.0
2011-12-21 14:10:00,12.5,12.5,12.46,12.47,572600.0,8.7676,8.7676,8.7396,8.7466,572600.0
2011-12-21 14:15:00,12.48,12.48,12.46,12.46,520000.0,8.7536,8.7536,8.7396,8.7396,520000.0
2011-12-21 14:20:00,12.46,12.49,12.46,12.47,260000.0,8.7396,8.7606,8.7396,8.7466,260000.0
2011-12-21 14:25:00,12.48,12.49,12.47,12.49,318500.0,8.7536,8.7606,8.7466,8.7606,318500.0
2011-12-21 14:30:00,12.49,12.5,12.47,12.48,299900.0,8.7606,8.7676,8.7466,8.7536,299900.0
2011-12-21 14:35:00,12.48,12.48,12.47,12.48,316400.0,8.7536,8.7536,8.7466,8.7536,316400.0
2011-12-21 14:40:00,12.47,12.48,12.47,12.48,158800.0,8.7466,8.7536,8.7466,8.7536,158800.0
2011-12-21 14:45:00,12.47,12.48,12.47,12.48,252800.0,8.7466,8.7536,8.7466,8.7536,252800.0
2011-12-21 14:50:00,12.47,12.48,12.41,12.42,1238100.0,8.7466,8.7536,8.7045,8.7115,1238100.0
2011-12-21 14:55:00,12.42,12.43,12.42,12.43,306200.0,8.7115,8.7185,8.7115,8.7185,306200.0
2011-12-21 15:00:00,12.43,12.46,12.42,12.46,884000.0,8.7185,8.7396,8.7115,8.7396,884000.0
2011-12-21 15:05:00,12.46,12.51,12.45,12.51,698900.0,8.7396,8.7747,8.7326,8.7747,698900.0
2011-12-21 15:10:00,12.51,12.55,12.5,12.54,835200.0,8.7747,8.8027,8.7676,8.7957,835200.0
2011-12-21 15:15:00,12.55,12.59,12.54,12.59,557400.0,8.8027,8.8308,8.7957,8.8308,557400.0
2011-12-21 15:20:00,12.59,12.6,12.58,12.59,387700.0,8.8308,8.8378,8.8238,8.8308,387700.0
2011-12-21 15:25:00,12.6,12.6,12.55,12.55,710800.0,8.8378,8.8378,8.8027,8.8027,710800.0
2011-12-21 15:30:00,12.55,12.6,12.55,12.58,872300.0,8.8027,8.8378,8.8027,8.8238,872300.0
2011-12-21 15:35:00,12.58,12.63,12.58,12.63,637100.0,8.8238,8.8588,8.8238,8.8588,637100.0
2011-12-21 15:40:00,12.63,12.63,12.57,12.59,964200.0,8.8588,8.8588,8.8167,8.8308,964200.0
2011-12-21 15:45:00,12.58,12.59,12.52,12.53,1006300.0,8.8238,8.8308,8.7817,8.7887,1006300.0
2011-12-21 15:50:00,12.53,12.53,12.5,12.51,1253800.0,8.7887,8.7887,8.7676,8.7747,1253800.0
2011-12-21 15:55:00,12.52,12.54,12.51,12.54,1603900.0,8.7817,8.7957,8.7747,8.7957,1603900.0
2011-12-22 09:30:00,12.65,12.75,12.63,12.66,316000.0,8.8729,8.943,8.8588,8.8799,316000.0
2011-12-22 09:35:00,12.66,12.84,12.66,12.82,160900.0,8.8799,9.0061,8.8799,8.9921,160900.0
2011-12-22 09:40:00,12.83,12.87,12.82,12.86,188200.0,8.9991,9.0272,8.9921,9.0201,188200.0
2011-12-22 09:45:00,12.86,12.86,12.83,12.84,134800.0,9.0201,9.0201,8.9991,9.0061,134800.0
2011-12-22 09:50:00,12.85,12.93,12.84,12.89,360800.0,9.0131,9.0692,9.0061,9.0412,360800.0
2011-12-22 09:55:00,12.89,13.0,12.88,12.91,389900.0,9.0412,9.1183,9.0342,9.0552,389900.0
2011-12-22 10:00:00,12.91,12.94,12.85,12.86,156600.0,9.0552,9.0763,9.0131,9.0201,156600.0
2011-12-22 10:05:00,12.85,12.88,12.84,12.85,130400.0,9.0131,9.0342,9.0061,9.0131,130400.0
2011-12-22 10:10:00,12.85,12.89,12.84,12.86,146400.0,9.0131,9.0412,9.0061,9.0201,146400.0
2011-12-22 10:15:00,12.86,12.87,12.85,12.86,76400.0,9.0201,9.0272,9.0131,9.0201,76400.0
2011-12-22 10:20:00,12.85,12.86,12.83,12.84,273900.0,9.0131,9.0201,8.9991,9.0061,273900.0
2011-12-22 10:25:00,12.85,12.89,12.84,12.85,156600.0,9.0131,9.0412,9.0061,9.0131,156600.0
2011-12-22 10:30:00,12.85,12.86,12.85,12.86,59600.0,9.0131,9.0201,9.0131,9.0201,59600.0
2011-12-22 10:35:00,12.85,12.87,12.85,12.87,87400.0,9.0131,9.0272,9.0131,9.0272,87400.0
2011-12-22 10:40:00,12.86,12.87,12.85,12.86,171900.0,9.0201,9.0272,9.0131,9.0201,171900.0
2011-12-22 10:45:00,12.86,12.87,12.86,12.87,202600.0,9.0201,9.0272,9.0201,9.0272,202600.0
2011-12-22 10:50:00,12.86,12.88,12.86,12.88,99300.0,9.0201,9.0342,9.0201,9.0342,99300.0
2011-12-22 10:55:00,12.88,12.96,12.87,12.89,404700.0,9.0342,9.0903,9.0272,9.0412,404700.0
2011-12-22 11:00:00,12.9,12.94,12.88,12.9,230700.0,9.0482,9.0763,9.0342,9.0482,230700.0
2011-12-22 11:05:00,12.91,12.91,12.9,12.9,56000.0,9.0552,9.0552,9.0482,9.0482,56000.0
2011-12-22 11:10:00,12.9,12.91,12.89,12.9,138500.0,9.0482,9.0552,9.0412,9.0482,138500.0
2011-12-22 11:15:00,12.9,12.9,12.87,12.87,84100.0,9.0482,9.0482,9.0272,9.0272,84100.0
2011-12-22 11:20:00,12.87,12.91,12.86,12.86,250600.0,9.0272,9.0552,9.0201,9.0201,250600.0
2011-12-22 11:25:00,12.86,12.87,12.85,12.86,111500.0,9.0201,9.0272,9.0131,9.0201,111500.0
2011-12-22 11:30:00,12.87,12.88,12.85,12.86,137400.0,9.0272,9.0342,9.0131,9.0201,137400.0
2011-12-22 11:35:00,12.85,12.88,12.85,12.88,74700.0,9.0131,9.0342,9.0131,9.0342,74700.0
2011-12-22 11:40:00,12.87,12.89,12.87,12.89,76100.0,9.0272,9.0412,9.0272,9.0412,76100.0
2011-12-22 11:45:00,12.89,12.89,12.88,12.89,68200.0,9.0412,9.0412,9.0342,9.0412,68200.0
2011-12-22 11:50:00,12.88,12.89,12.83,12.84,172200.0,9.0342,9.0412,8.9991,9.0061,172200.0
2011-12-22 11:55:00,12.83,12.84,12.81,12.81,114600.0,8.9991,9.0061,8.9851,8.9851,114600.0
2011-12-22 12:00:00,12.81,12.83,12.81,12.82,124900.0,8.9851,8.9991,8.9851,8.9921,124900.0
2011-12-22 12:05:00,12.81,12.85,12.81,12.85,203400.0,8.9851,9.0131,8.9851,9.0131,203400.0
2011-12-22 12:10:00,12.85,12.9,12.85,12.9,352100.0,9.0131,9.0482,9.0131,9.0482,352100.0
2011-12-22 12:15:00,12.9,12.92,12.89,12.9,107700.0,9.0482,9.0622,9.0412,9.0482,107700.0
2011-12-22 12:20:00,12.91,12.96,12.9,12.94,230400.0,9.0552,9.0903,9.0482,9.0763,230400.0
2011-12-22 12:25:00,12.94,12.99,12.93,12.99,154300.0,9.0763,9.1113,9.0692,9.1113,154300.0
2011-12-22 12:30:00,12.99,13.01,12.98,13.0,242800.0,9.1113,9.1254,9.1043,9.1183,242800.0
2011-12-22 12:35:00,13.0,13.02,12.99,13.0,136700.0,9.1183,9.1324,9.1113,9.1183,136700.0
2011-12-22 12:40:00,13.0,13.01,12.99,13.0,84900.0,9.1183,9.1254,9.1113,9.1183,84900.0
2011-12-22 12:45:00,13.0,13.01,12.99,13.0,236700.0,9.1183,9.1254,9.1113,9.1183,236700.0
2011-12-22 12:50:00,13.01,13.02,12.99,13.01,150000.0,9.1254,9.1324,9.1113,9.1254,150000.0
2011-12-22 12:55:00,13.01,13.01,13.0,13.01,45900.0,9.1254,9.1254,9.1183,9.1254,45900.0
2011-12-22 13:00:00,13.01,13.01,13.0,13.01,61000.0,9.1254,9.1254,9.1183,9.1254,61000.0
2011-12-22 13:05:00,13.0,13.03,12.99,13.02,207600.0,9.1183,9.1394,9.1113,9.1324,207600.0
2011-12-22 13:10:00,13.03,13.03,13.02,13.02,42500.0,9.1394,9.1394,9.1324,9.1324,42500.0
2011-12-22 13:15:00,13.03,13.05,13.02,13.04,86100.0,9.1394,9.1534,9.1324,9.1464,86100.0
2011-12-22 13:20:00,13.05,13.05,12.99,13.01,282900.0,9.1534,9.1534,9.1113,9.1254,282900.0
2011-12-22 13:25:00,13.01,13.06,13.01,13.02,208500.0,9.1254,9.1604,9.1254,9.1324,208500.0
2011-12-22 13:30:00,13.02,13.05,13.02,13.05,156700.0,9.1324,9.1534,9.1324,9.1534,156700.0
2011-12-22 13:35:00,13.05,13.06,13.03,13.04,158900.0,9.1534,9.1604,9.1394,9.1464,158900.0
2011-12-22 13:40:00,13.04,13.04,13.02,13.02,87000.0,9.1464,9.1464,9.1324,9.1324,87000.0
2011-12-22 13:45:00,13.03,13.05,13.02,13.02,133000.0,9.1394,9.1534,9.1324,9.1324,133000.0
2011-12-22 13:50:00,13.03,13.03,13.01,13.02,75900.0,9.1394,9.1394,9.1254,9.1324,75900.0
2011-12-22 13:55:00,13.01,13.02,12.98,12.99,160900.0,9.1254,9.1324,9.1043,9.1113,160900.0
2011-12-22 14:00:00,12.99,13.01,12.98,13.0,95800.0,9.1113,9.1254,9.1043,9.1183,95800.0
2011-12-22 14:05:00,13.01,13.03,13.0,13.03,138500.0,9.1254,9.1394,9.1183,9.1394,138500.0
2011-12-22 14:10:00,13.02,13.06,13.02,13.05,180500.0,9.1324,9.1604,9.1324,9.1534,180500.0
2011-12-22 14:15:00,13.04,13.06,13.02,13.05,165600.0,9.1464,9.1604,9.1324,9.1534,165600.0
2011-12-22 14:20:00,13.06,13.06,13.02,13.03,100600.0,9.1604,9.1604,9.1324,9.1394,100600.0
2011-12-22 14:25:00,13.03,13.08,13.02,13.04,163100.0,9.1394,9.1745,9.1324,9.1464,163100.0
2011-12-22 14:30:00,13.03,13.04,13.03,13.04,46400.0,9.1394,9.1464,9.1394,9.1464,46400.0
2011-12-22 14:35:00,13.04,13.04,13.03,13.03,61100.0,9.1464,9.1464,9.1394,9.1394,61100.0
2011-12-22 14:40:00,13.04,13.05,13.03,13.04,112000.0,9.1464,9.1534,9.1394,9.1464,112000.0
2011-12-22 14:45:00,13.04,13.07,13.04,13.06,264000.0,9.1464,9.1674,9.1464,9.1604,264000.0
2011-12-22 14:50:00,13.06,13.06,13.03,13.04,386500.0,9.1604,9.1604,9.1394,9.1464,386500.0
2011-12-22 14:55:00,13.04,13.04,13.0,13.0,136300.0,9.1464,9.1464,9.1183,9.1183,136300.0
2011-12-22 15:00:00,13.01,13.01,13.0,13.0,88200.0,9.1254,9.1254,9.1183,9.1183,88200.0
2011-12-22 15:05:00,13.0,13.03,12.99,13.02,298600.0,9.1183,9.1394,9.1113,9.1324,298600.0
2011-12-22 15:10:00,13.02,13.04,13.0,13.04,187500.0,9.1324,9.1464,9.1183,9.1464,187500.0
2011-12-22 15:15:00,13.04,13.05,13.03,13.04,136500.0,9.1464,9.1534,9.1394,9.1464,136500.0
2011-12-22 15:20:00,13.05,13.05,13.04,13.04,126700.0,9.1534,9.1534,9.1464,9.1464,126700.0
2011-12-22 15:25:00,13.04,13.07,13.04,13.07,165000.0,9.1464,9.1674,9.1464,9.1674,165000.0
2011-12-22 15:30:00,13.07,13.07,13.05,13.06,195400.0,9.1674,9.1674,9.1534,9.1604,195400.0
2011-12-22 15:35:00,13.06,13.06,13.02,13.04,380100.0,9.1604,9.1604,9.1324,9.1464,380100.0
2011-12-22 15:40:00,13.04,13.05,13.01,13.03,208700.0,9.1464,9.1534,9.1254,9.1394,208700.0
2011-12-22 15:45:00,13.03,13.03,13.0,13.03,250900.0,9.1394,9.1394,9.1183,9.1394,250900.0
2011-12-22 15:50:00,13.03,13.05,13.02,13.04,227900.0,9.1394,9.1534,9.1324,9.1464,227900.0
2011-12-22 15:55:00,13.04,13.05,13.03,13.04,1175700.0,9.1464,9.1534,9.1394,9.1464,1175700.0
2011-12-23 09:30:00,13.1,13.13,13.07,13.08,215700.0,9.1885,9.2095,9.1674,9.1745,215700.0
2011-12-23 09:35:00,13.09,13.09,13.01,13.03,141300.0,9.1815,9.1815,9.1254,9.1394,141300.0
2011-12-23 09:40:00,13.04,13.05,13.03,13.04,34900.0,9.1464,9.1534,9.1394,9.1464,34900.0
2011-12-23 09:45:00,13.03,13.04,13.02,13.03,48100.0,9.1394,9.1464,9.1324,9.1394,48100.0
2011-12-23 09:50:00,13.03,13.11,13.02,13.11,121100.0,9.1394,9.1955,9.1324,9.1955,121100.0
2011-12-23 09:55:00,13.11,13.2,13.11,13.19,139000.0,9.1955,9.2586,9.1955,9.2516,139000.0
2011-12-23 10:00:00,13.19,13.2,13.18,13.18,200700.0,9.2516,9.2586,9.2446,9.2446,200700.0
2011-12-23 10:05:00,13.18,13.19,13.18,13.18,81600.0,9.2446,9.2516,9.2446,9.2446,81600.0
2011-12-23 10:10:00,13.19,13.19,13.18,13.18,74000.0,9.2516,9.2516,9.2446,9.2446,74000.0
2011-12-23 10:15:00,13.18,13.19,13.11,13.12,187600.0,9.2446,9.2516,9.1955,9.2025,187600.0
2011-12-23 10:20:00,13.13,13.15,13.12,13.13,102800.0,9.2095,9.2236,9.2025,9.2095,102800.0
2011-12-23 10:25:00,13.13,13.15,13.12,13.13,48500.0,9.2095,9.2236,9.2025,9.2095,48500.0
2011-12-23 10:30:00,13.13,13.18,13.13,13.17,107100.0,9.2095,9.2446,9.2095,9.2376,107100.0
2011-12-23 10:35:00,13.17,13.2,13.17,13.2,108000.0,9.2376,9.2586,9.2376,9.2586,108000.0
2011-12-23 10:40:00,13.2,13.21,13.19,13.21,171100.0,9.2586,9.2656,9.2516,9.2656,171100.0
2011-12-23 10:45:00,13.21,13.23,13.2,13.21,180300.0,9.2656,9.2797,9.2586,9.2656,180300.0
2011-12-23 10:50:00,13.21,13.22,13.2,13.21,85700.0,9.2656,9.2727,9.2586,9.2656,85700.0
2011-12-23 10:55:00,13.21,13.22,13.2,13.21,74900.0,9.2656,9.2727,9.2586,9.2656,74900.0
2011-12-23 11:00:00,13.21,13.22,13.2,13.22,69800.0,9.2656,9.2727,9.2586,9.2727,69800.0
2011-12-23 11:05:00,13.22,13.22,13.2,13.21,156800.0,9.2727,9.2727,9.2586,9.2656,156800.0
2011-12-23 11:10:00,13.21,13.25,13.21,13.25,143200.0,9.2656,9.2937,9.2656,9.2937,143200.0
2011-12-23 11:15:00,13.25,13.27,13.24,13.26,74700.0,9.2937,9.3077,9.2867,9.3007,74700.0
2011-12-23 11:20:00,13.27,13.27,13.25,13.26,102000.0,9.3077,9.3077,9.2937,9.3007,102000.0
2011-12-23 11:25:00,13.26,13.27,13.25,13.27,70900.0,9.3007,9.3077,9.2937,9.3077,70900.0
2011-12-23 11:30:00,13.27,13.28,13.26,13.28,103600.0,9.3077,9.3147,9.3007,9.3147,103600.0
2011-12-23 11:35:00,13.28,13.28,13.25,13.26,105700.0,9.3147,9.3147,9.2937,9.3007,105700.0
2011-12-23 11:40:00,13.25,13.27,13.25,13.27,108300.0,9.2937,9.3077,9.2937,9.3077,108300.0
2011-12-23 11:45:00,13.27,13.27,13.26,13.26,37700.0,9.3077,9.3077,9.3007,9.3007,37700.0
2011-12-23 11:50:00,13.26,13.3,13.26,13.29,125000.0,9.3007,9.3288,9.3007,9.3218,125000.0
2011-12-23 11:55:00,13.28,13.29,13.27,13.28,91000.0,9.3147,9.3218,9.3077,9.3147,91000.0
2011-12-23 12:00:00,13.28,13.29,13.28,13.29,60100.0,9.3147,9.3218,9.3147,9.3218,60100.0
2011-12-23 12:05:00,13.28,13.29,13.27,13.29,63300.0,9.3147,9.3218,9.3077,9.3218,63300.0
2011-12-23 12:10:00,13.28,13.29,13.27,13.28,100800.0,9.3147,9.3218,9.3077,9.3147,100800.0
2011-12-23 12:15:00,13.28,13.29,13.28,13.29,81300.0,9.3147,9.3218,9.3147,9.3218,81300.0
2011-12-23 12:20:00,13.28,13.31,13.28,13.3,143200.0,9.3147,9.3358,9.3147,9.3288,143200.0
2011-12-23 12:25:00,13.31,13.31,13.29,13.29,73800.0,9.3358,9.3358,9.3218,9.3218,73800.0
2011-12-23 12:30:00,13.29,13.32,13.29,13.3,91500.0,9.3218,9.3428,9.3218,9.3288,91500.0
2011-12-23 12:35:00,13.3,13.32,13.3,13.32,51600.0,9.3288,9.3428,9.3288,9.3428,51600.0
2011-12-23 12:40:00,13.31,13.32,13.31,13.31,21500.0,9.3358,9.3428,9.3358,9.3358,21500.0
2011-12-23 12:45:00,13.31,13.32,13.3,13.31,87400.0,9.3358,9.3428,9.3288,9.3358,87400.0
2011-12-23 12:50:00,13.31,13.31,13.3,13.3,17200.0,9.3358,9.3358,9.3288,9.3288,17200.0
2011-12-23 12:55:00,13.3,13.32,13.3,13.32,119900.0,9.3288,9.3428,9.3288,9.3428,119900.0
2011-12-23 13:00:00,13.32,13.32,13.31,13.31,30100.0,9.3428,9.3428,9.3358,9.3358,30100.0
2011-12-23 13:05:00,13.32,13.32,13.31,13.32,121400.0,9.3428,9.3428,9.3358,9.3428,121400.0
2011-12-23 13:10:00,13.31,13.33,13.31,13.33,59600.0,9.3358,9.3498,9.3358,9.3498,59600.0
2011-12-23 13:15:00,13.33,13.33,13.32,13.32,72900.0,9.3498,9.3498,9.3428,9.3428,72900.0
2011-12-23 13:20:00,13.32,13.33,13.32,13.32,42000.0,9.3428,9.3498,9.3428,9.3428,42000.0
2011-12-23 13:25:00,13.33,13.34,13.32,13.34,181100.0,9.3498,9.3568,9.3428,9.3568,181100.0
2011-12-23 13:30:00,13.33,13.34,13.32,13.33,88300.0,9.3498,9.3568,9.3428,9.3498,88300.0
2011-12-23 13:35:00,13.32,13.33,13.32,13.33,30000.0,9.3428,9.3498,9.3428,9.3498,30000.0
2011-12-23 13:40:00,13.33,13.33,13.32,13.32,28400.0,9.3498,9.3498,9.3428,9.3428,28400.0
2011-12-23 13:45:00,13.33,13.33,13.32,13.33,41400.0,9.3498,9.3498,9.3428,9.3498,41400.0
2011-12-23 13:50:00,13.32,13.34,13.32,13.33,153400.0,9.3428,9.3568,9.3428,9.3498,153400.0
2011-12-23 13:55:00,13.34,13.35,13.33,13.34,158700.0,9.3568,9.3638,9.3498,9.3568,158700.0
2011-12-23 14:00:00,13.35,13.35,13.34,13.34,33800.0,9.3638,9.3638,9.3568,9.3568,33800.0
2011-12-23 14:05:00,13.35,13.35,13.33,13.34,80900.0,9.3638,9.3638,9.3498,9.3568,80900.0
2011-12-23 14:10:00,13.34,13.34,13.33,13.33,38900.0,9.3568,9.3568,9.3498,9.3498,38900.0
2011-12-23 14:15:00,13.33,13.34,13.32,13.32,65800.0,9.3498,9.3568,9.3428,9.3428,65800.0
2011-12-23 14:20:00,13.32,13.33,13.3,13.3,81300.0,9.3428,9.3498,9.3288,9.3288,81300.0
2011-12-23 14:25:00,13.3,13.31,13.27,13.3,156200.0,9.3288,9.3358,9.3077,9.3288,156200.0
2011-12-23 14:30:00,13.29,13.33,13.29,13.32,73000.0,9.3218,9.3498,9.3218,9.3428,73000.0
2011-12-23 14:35:00,13.33,13.33,13.3,13.3,92500.0,9.3498,9.3498,9.3288,9.3288,92500.0
2011-12-23 14:40:00,13.3,13.31,13.3,13.31,53500.0,9.3288,9.3358,9.3288,9.3358,53500.0
2011-12-23 14:45:00,13.31,13.32,13.3,13.32,57500.0,9.3358,9.3428,9.3288,9.3428,57500.0
2011-12-23 14:50:00,13.32,13.32,13.31,13.32,42500.0,9.3428,9.3428,9.3358,9.3428,42500.0
2011-12-23 14:55:00,13.31,13.32,13.31,13.31,39400.0,9.3358,9.3428,9.3358,9.3358,39400.0
2011-12-23 15:00:00,13.31,13.32,13.31,13.32,121700.0,9.3358,9.3428,9.3358,9.3428,121700.0
2011-12-23 15:05:00,13.32,13.32,13.31,13.31,34600.0,9.3428,9.3428,9.3358,9.3358,34600.0
2011-12-23 15:10:00,13.31,13.32,13.31,13.32,31200.0,9.3358,9.3428,9.3358,9.3428,31200.0
2011-12-23 15:15:00,13.31,13.32,13.31,13.32,69100.0,9.3358,9.3428,9.3358,9.3428,69100.0
2011-12-23 15:20:00,13.32,13.33,13.31,13.33,114300.0,9.3428,9.3498,9.3358,9.3498,114300.0
2011-12-23 15:25:00,13.33,13.35,13.33,13.34,382500.0,9.3498,9.3638,9.3498,9.3568,382500.0
2011-12-23 15:30:00,13.33,13.35,13.33,13.35,187300.0,9.3498,9.3638,9.3498,9.3638,187300.0
2011-12-23 15:35:00,13.35,13.35,13.34,13.35,62800.0,9.3638,9.3638,9.3568,9.3638,62800.0
2011-12-23 15:40:00,13.34,13.37,13.34,13.37,208900.0,9.3568,9.3779,9.3568,9.3779,208900.0
2011-12-23 15:45:00,13.37,13.38,13.35,13.35,276700.0,9.3779,9.3849,9.3638,9.3638,276700.0
2011-12-23 15:50:00,13.36,13.36,13.35,13.36,116300.0,9.3709,9.3709,9.3638,9.3709,116300.0
2011-12-23 15:55:00,13.36,13.37,13.35,13.37,707300.0,9.3709,9.3779,9.3638,9.3779,707300.0
2011-12-27 09:30:00,13.29,13.3,13.24,13.25,259300.0,9.3218,9.3288,9.2867,9.2937,259300.0
2011-12-27 09:35:00,13.25,13.29,13.24,13.29,94300.0,9.2937,9.3218,9.2867,9.3218,94300.0
2011-12-27 09:40:00,13.28,13.36,13.28,13.31,156600.0,9.3147,9.3709,9.3147,9.3358,156600.0
2011-12-27 09:45:00,13.32,13.33,13.27,13.32,97700.0,9.3428,9.3498,9.3077,9.3428,97700.0
2011-12-27 09:50:00,13.32,13.37,13.31,13.33,239800.0,9.3428,9.3779,9.3358,9.3498,239800.0
2011-12-27 09:55:00,13.33,13.35,13.32,13.34,47800.0,9.3498,9.3638,9.3428,9.3568,47800.0
2011-12-27 10:00:00,13.34,13.37,13.33,13.36,182100.0,9.3568,9.3779,9.3498,9.3709,182100.0
2011-12-27 10:05:00,13.36,13.38,13.35,13.37,115300.0,9.3709,9.3849,9.3638,9.3779,115300.0
2011-12-27 10:10:00,13.36,13.38,13.36,13.37,38000.0,9.3709,9.3849,9.3709,9.3779,38000.0
2011-12-27 10:15:00,13.37,13.38,13.36,13.36,54200.0,9.3779,9.3849,9.3709,9.3709,54200.0
2011-12-27 10:20:00,13.37,13.37,13.34,13.34,54300.0,9.3779,9.3779,9.3568,9.3568,54300.0
2011-12-27 10:25:00,13.34,13.35,13.3,13.32,195300.0,9.3568,9.3638,9.3288,9.3428,195300.0
2011-12-27 10:30:00,13.32,13.33,13.29,13.31,155300.0,9.3428,9.3498,9.3218,9.3358,155300.0
2011-12-27 10:35:00,13.31,13.32,13.29,13.29,67100.0,9.3358,9.3428,9.3218,9.3218,67100.0
2011-12-27 10:40:00,13.29,13.3,13.25,13.26,193900.0,9.3218,9.3288,9.2937,9.3007,193900.0
2011-12-27 10:45:00,13.25,13.29,13.25,13.29,92600.0,9.2937,9.3218,9.2937,9.3218,92600.0
2011-12-27 10:50:00,13.28,13.29,13.25,13.25,121100.0,9.3147,9.3218,9.2937,9.2937,121100.0
2011-12-27 10:55:00,13.26,13.28,13.25,13.28,72300.0,9.3007,9.3147,9.2937,9.3147,72300.0
2011-12-27 11:00:00,13.27,13.31,13.27,13.3,145400.0,9.3077,9.3358,9.3077,9.3288,145400.0
2011-12-27 11:05:00,13.3,13.31,13.26,13.26,59200.0,9.3288,9.3358,9.3007,9.3007,59200.0
2011-12-27 11:10:00,13.26,13.31,13.26,13.29,159700.0,9.3007,9.3358,9.3007,9.3218,159700.0
2011-12-27 11:15:00,13.3,13.31,13.28,13.29,71800.0,9.3288,9.3358,9.3147,9.3218,71800.0
2011-12-27 11:20:00,13.29,13.3,13.29,13.3,63400.0,9.3218,9.3288,9.3218,9.3288,63400.0
2011-12-27 11:25:00,13.29,13.32,13.29,13.32,77500.0,9.3218,9.3428,9.3218,9.3428,77500.0
2011-12-27 11:30:00,13.31,13.32,13.3,13.3,48500.0,9.3358,9.3428,9.3288,9.3288,48500.0
2011-12-27 11:35:00,13.3,13.32,13.3,13.31,82300.0,9.3288,9.3428,9.3288,9.3358,82300.0
2011-12-27 11:40:00,13.31,13.32,13.3,13.31,146200.0,9.3358,9.3428,9.3288,9.3358,146200.0
2011-12-27 11:45:00,13.31,13.32,13.3,13.3,80900.0,9.3358,9.3428,9.3288,9.3288,80900.0
2011-12-27 11:50:00,13.3,13.32,13.28,13.32,67900.0,9.3288,9.3428,9.3147,9.3428,67900.0
2011-12-27 11:55:00,13.31,13.34,13.31,13.33,64300.0,9.3358,9.3568,9.3358,9.3498,64300.0
2011-12-27 12:00:00,13.34,13.36,13.33,13.35,75700.0,9.3568,9.3709,9.3498,9.3638,75700.0
2011-12-27 12:05:00,13.35,13.36,13.34,13.34,28900.0,9.3638,9.3709,9.3568,9.3568,28900.0
2011-12-27 12:10:00,13.34,13.36,13.34,13.35,66500.0,9.3568,9.3709,9.3568,9.3638,66500.0
2011-12-27 12:15:00,13.36,13.36,13.35,13.35,71000.0,9.3709,9.3709,9.3638,9.3638,71000.0
2011-12-27 12:20:00,13.35,13.36,13.34,13.35,157200.0,9.3638,9.3709,9.3568,9.3638,157200.0
2011-12-27 12:25:00,13.34,13.37,13.34,13.37,53200.0,9.3568,9.3779,9.3568,9.3779,53200.0
2011-12-27 12:30:00,13.36,13.36,13.35,13.36,61300.0,9.3709,9.3709,9.3638,9.3709,61300.0
2011-12-27 12:35:00,13.36,13.36,13.33,13.34,74000.0,9.3709,9.3709,9.3498,9.3568,74000.0
2011-12-27 12:40:00,13.34,13.35,13.33,13.34,66800.0,9.3568,9.3638,9.3498,9.3568,66800.0
2011-12-27 12:45:00,13.34,13.35,13.33,13.34,41400.0,9.3568,9.3638,9.3498,9.3568,41400.0
2011-12-27 12:50:00,13.34,13.34,13.31,13.31,69700.0,9.3568,9.3568,9.3358,9.3358,69700.0
2011-12-27 12:55:00,13.32,13.32,13.31,13.32,34600.0,9.3428,9.3428,9.3358,9.3428,34600.0
2011-12-27 13:00:00,13.31,13.32,13.31,13.32,32500.0,9.3358,9.3428,9.3358,9.3428,32500.0
2011-12-27 13:05:00,13.31,13.32,13.31,13.31,107400.0,9.3358,9.3428,9.3358,9.3358,107400.0
2011-12-27 13:10:00,13.31,13.32,13.29,13.29,57700.0,9.3358,9.3428,9.3218,9.3218,57700.0
2011-12-27 13:15:00,13.29,13.3,13.28,13.29,66000.0,9.3218,9.3288,9.3147,9.3218,66000.0
2011-12-27 13:20:00,13.29,13.31,13.28,13.29,47400.0,9.3218,9.3358,9.3147,9.3218,47400.0
2011-12-27 13:25:00,13.3,13.32,13.29,13.31,38300.0,9.3288,9.3428,9.3218,9.3358,38300.0
2011-12-27 13:30:00,13.31,13.32,13.3,13.3,40900.0,9.3358,9.3428,9.3288,9.3288,40900.0
2011-12-27 13:35:00,13.3,13.34,13.3,13.32,71400.0,9.3288,9.3568,9.3288,9.3428,71400.0
2011-12-27 13:40:00,13.32,13.33,13.31,13.31,52000.0,9.3428,9.3498,9.3358,9.3358,52000.0
2011-12-27 13:45:00,13.31,13.32,13.31,13.31,39400.0,9.3358,9.3428,9.3358,9.3358,39400.0
2011-12-27 13:50:00,13.31,13.32,13.3,13.3,121800.0,9.3358,9.3428,9.3288,9.3288,121800.0
2011-12-27 13:55:00,13.31,13.31,13.29,13.3,128700.0,9.3358,9.3358,9.3218,9.3288,128700.0
2011-12-27 14:00:00,13.3,13.31,13.29,13.3,123700.0,9.3288,9.3358,9.3218,9.3288,123700.0
2011-12-27 14:05:00,13.3,13.31,13.29,13.3,63900.0,9.3288,9.3358,9.3218,9.3288,63900.0
2011-12-27 14:10:00,13.3,13.31,13.3,13.31,30000.0,9.3288,9.3358,9.3288,9.3358,30000.0
2011-12-27 14:15:00,13.3,13.31,13.3,13.31,32400.0,9.3288,9.3358,9.3288,9.3358,32400.0
2011-12-27 14:20:00,13.31,13.31,13.3,13.31,27000.0,9.3358,9.3358,9.3288,9.3358,27000.0
2011-12-27 14:25:00,13.3,13.31,13.27,13.28,120100.0,9.3288,9.3358,9.3077,9.3147,120100.0
2011-12-27 14:30:00,13.28,13.29,13.25,13.27,155000.0,9.3147,9.3218,9.2937,9.3077,155000.0
2011-12-27 14:35:00,13.26,13.28,13.25,13.27,66200.0,9.3007,9.3147,9.2937,9.3077,66200.0
2011-12-27 14:40:00,13.27,13.29,13.27,13.28,46300.0,9.3077,9.3218,9.3077,9.3147,46300.0
2011-12-27 14:45:00,13.29,13.29,13.28,13.28,25000.0,9.3218,9.3218,9.3147,9.3147,25000.0
2011-12-27 14:50:00,13.28,13.29,13.28,13.28,25300.0,9.3147,9.3218,9.3147,9.3147,25300.0
2011-12-27 14:55:00,13.28,13.29,13.26,13.29,99400.0,9.3147,9.3218,9.3007,9.3218,99400.0
2011-12-27 15:00:00,13.29,13.3,13.28,13.29,36600.0,9.3218,9.3288,9.3147,9.3218,36600.0
2011-12-27 15:05:00,13.28,13.29,13.27,13.28,58500.0,9.3147,9.3218,9.3077,9.3147,58500.0
2011-12-27 15:10:00,13.27,13.28,13.27,13.27,58000.0,9.3077,9.3147,9.3077,9.3077,58000.0
2011-12-27 15:15:00,13.27,13.27,13.25,13.26,110800.0,9.3077,9.3077,9.2937,9.3007,110800.0
2011-12-27 15:20:00,13.26,13.27,13.25,13.26,94500.0,9.3007,9.3077,9.2937,9.3007,94500.0
2011-12-27 15:25:00,13.26,13.27,13.26,13.26,30100.0,9.3007,9.3077,9.3007,9.3007,30100.0
2011-12-27 15:30:00,13.26,13.28,13.25,13.27,319300.0,9.3007,9.3147,9.2937,9.3077,319300.0
2011-12-27 15:35:00,13.26,13.26,13.23,13.24,1032000.0,9.3007,9.3007,9.2797,9.2867,1032000.0
2011-12-27 15:40:00,13.24,13.25,13.22,13.25,606100.0,9.2867,9.2937,9.2727,9.2937,606100.0
2011-12-27 15:45:00,13.25,13.26,13.22,13.22,757300.0,9.2937,9.3007,9.2727,9.2727,757300.0
2011-12-27 15:50:00,13.23,13.23,13.2,13.21,526300.0,9.2797,9.2797,9.2586,9.2656,526300.0
2011-12-27 15:55:00,13.21,13.21,13.2,13.2,698000.0,9.2656,9.2656,9.2586,9.2586,698000.0
2011-12-28 09:30:00,13.18,13.19,13.07,13.08,204900.0,9.2446,9.2516,9.1674,9.1745,204900.0
2011-12-28 09:35:00,13.09,13.09,13.03,13.03,121700.0,9.1815,9.1815,9.1394,9.1394,121700.0
2011-12-28 09:40:00,13.04,13.04,13.01,13.02,125600.0,9.1464,9.1464,9.1254,9.1324,125600.0
2011-12-28 09:45:00,13.03,13.03,13.0,13.02,116200.0,9.1394,9.1394,9.1183,9.1324,116200.0
2011-12-28 09:50:00,13.02,13.05,13.02,13.02,198900.0,9.1324,9.1534,9.1324,9.1324,198900.0
2011-12-28 09:55:00,13.02,13.11,13.01,13.09,144200.0,9.1324,9.1955,9.1254,9.1815,144200.0
2011-12-28 10:00:00,13.08,13.08,13.03,13.05,60900.0,9.1745,9.1745,9.1394,9.1534,60900.0
2011-12-28 10:05:00,13.05,13.11,13.05,13.1,97400.0,9.1534,9.1955,9.1534,9.1885,97400.0
2011-12-28 10:10:00,13.1,13.1,13.06,13.06,69100.0,9.1885,9.1885,9.1604,9.1604,69100.0
2011-12-28 10:15:00,13.06,13.07,13.02,13.03,110400.0,9.1604,9.1674,9.1324,9.1394,110400.0
2011-12-28 10:20:00,13.03,13.04,13.02,13.03,106000.0,9.1394,9.1464,9.1324,9.1394,106000.0
2011-12-28 10:25:00,13.04,13.04,13.0,13.02,121800.0,9.1464,9.1464,9.1183,9.1324,121800.0
2011-12-28 10:30:00,13.01,13.02,13.0,13.01,84300.0,9.1254,9.1324,9.1183,9.1254,84300.0
2011-12-28 10:35:00,13.0,13.01,12.96,12.98,148500.0,9.1183,9.1254,9.0903,9.1043,148500.0
2011-12-28 10:40:00,12.98,13.02,12.97,13.01,80800.0,9.1043,9.1324,9.0973,9.1254,80800.0
2011-12-28 10:45:00,13.01,13.02,13.0,13.01,32700.0,9.1254,9.1324,9.1183,9.1254,32700.0
2011-12-28 10:50:00,13.0,13.01,12.99,12.99,69300.0,9.1183,9.1254,9.1113,9.1113,69300.0
2011-12-28 10:55:00,12.98,13.0,12.96,12.99,69200.0,9.1043,9.1183,9.0903,9.1113,69200.0
2011-12-28 11:00:00,12.99,12.99,12.97,12.99,82000.0,9.1113,9.1113,9.0973,9.1113,82000.0
2011-12-28 11:05:00,12.98,13.01,12.98,12.98,106800.0,9.1043,9.1254,9.1043,9.1043,106800.0
2011-12-28 11:10:00,12.98,12.98,12.96,12.96,100300.0,9.1043,9.1043,9.0903,9.0903,100300.0
2011-12-28 11:15:00,12.96,12.97,12.96,12.96,46100.0,9.0903,9.0973,9.0903,9.0903,46100.0
2011-12-28 11:20:00,12.96,12.97,12.96,12.96,25000.0,9.0903,9.0973,9.0903,9.0903,25000.0
2011-12-28 11:25:00,12.96,12.97,12.91,12.92,155700.0,9.0903,9.0973,9.0552,9.0622,155700.0
2011-12-28 11:30:00,12.92,12.94,12.92,12.92,53700.0,9.0622,9.0763,9.0622,9.0622,53700.0
2011-12-28 11:35:00,12.92,12.93,12.88,12.9,231400.0,9.0622,9.0692,9.0342,9.0482,231400.0
2011-12-28 11:40:00,12.88,12.89,12.88,12.88,49400.0,9.0342,9.0412,9.0342,9.0342,49400.0
2011-12-28 11:45:00,12.88,12.89,12.87,12.88,91100.0,9.0342,9.0412,9.0272,9.0342,91100.0
2011-12-28 11:50:00,12.88,12.9,12.87,12.9,82000.0,9.0342,9.0482,9.0272,9.0482,82000.0
2011-12-28 11:55:00,12.89,12.9,12.87,12.87,87700.0,9.0412,9.0482,9.0272,9.0272,87700.0
2011-12-28 12:00:00,12.88,12.88,12.85,12.86,163500.0,9.0342,9.0342,9.0131,9.0201,163500.0
2011-12-28 12:05:00,12.85,12.86,12.83,12.83,89500.0,9.0131,9.0201,8.9991,8.9991,89500.0
2011-12-28 12:10:00,12.83,12.86,12.82,12.85,130700.0,8.9991,9.0201,8.9921,9.0131,130700.0
2011-12-28 12:15:00,12.85,12.91,12.85,12.91,95800.0,9.0131,9.0552,9.0131,9.0552,95800.0
2011-12-28 12:20:00,12.91,12.91,12.9,12.91,27400.0,9.0552,9.0552,9.0482,9.0552,27400.0
2011-12-28 12:25:00,12.9,12.91,12.88,12.88,99400.0,9.0482,9.0552,9.0342,9.0342,99400.0
2011-12-28 12:30:00,12.89,12.92,12.88,12.91,82900.0,9.0412,9.0622,9.0342,9.0552,82900.0
2011-12-28 12:35:00,12.91,12.92,12.91,12.91,38000.0,9.0552,9.0622,9.0552,9.0552,38000.0
2011-12-28 12:40:00,12.91,12.94,12.91,12.94,107300.0,9.0552,9.0763,9.0552,9.0763,107300.0
2011-12-28 12:45:00,12.94,12.96,12.93,12.95,151900.0,9.0763,9.0903,9.0692,9.0833,151900.0
2011-12-28 12:50:00,12.96,12.96,12.93,12.94,410200.0,9.0903,9.0903,9.0692,9.0763,410200.0
2011-12-28 12:55:00,12.94,12.95,12.93,12.95,52100.0,9.0763,9.0833,9.0692,9.0833,52100.0
2011-12-28 13:00:00,12.95,12.96,12.94,12.95,151200.0,9.0833,9.0903,9.0763,9.0833,151200.0
2011-12-28 13:05:00,12.95,12.96,12.95,12.96,38400.0,9.0833,9.0903,9.0833,9.0903,38400.0
2011-12-28 13:10:00,12.95,12.96,12.95,12.95,20500.0,9.0833,9.0903,9.0833,9.0833,20500.0
2011-12-28 13:15:00,12.95,12.97,12.95,12.96,60000.0,9.0833,9.0973,9.0833,9.0903,60000.0
2011-12-28 13:20:00,12.96,12.96,12.95,12.96,38800.0,9.0903,9.0903,9.0833,9.0903,38800.0
2011-12-28 13:25:00,12.95,12.96,12.95,12.95,34400.0,9.0833,9.0903,9.0833,9.0833,34400.0
2011-12-28 13:30:00,12.95,12.96,12.94,12.95,99600.0,9.0833,9.0903,9.0763,9.0833,99600.0
2011-12-28 13:35:00,12.96,13.0,12.95,12.98,101100.0,9.0903,9.1183,9.0833,9.1043,101100.0
2011-12-28 13:40:00,12.99,12.99,12.98,12.98,38700.0,9.1113,9.1113,9.1043,9.1043,38700.0
2011-12-28 13:45:00,12.98,12.99,12.96,12.97,73000.0,9.1043,9.1113,9.0903,9.0973,73000.0
2011-12-28 13:50:00,12.96,12.97,12.96,12.96,24100.0,9.0903,9.0973,9.0903,9.0903,24100.0
2011-12-28 13:55:00,12.96,12.97,12.96,12.96,45100.0,9.0903,9.0973,9.0903,9.0903,45100.0
2011-12-28 14:00:00,12.96,12.97,12.96,12.96,25600.0,9.0903,9.0973,9.0903,9.0903,25600.0
2011-12-28 14:05:00,12.96,12.97,12.95,12.95,118700.0,9.0903,9.0973,9.0833,9.0833,118700.0
2011-12-28 14:10:00,12.95,12.95,12.94,12.95,105100.0,9.0833,9.0833,9.0763,9.0833,105100.0
2011-12-28 14:15:00,12.95,12.95,12.94,12.94,88900.0,9.0833,9.0833,9.0763,9.0763,88900.0
2011-12-28 14:20:00,12.94,12.95,12.94,12.94,49800.0,9.0763,9.0833,9.0763,9.0763,49800.0
2011-12-28 14:25:00,12.95,12.96,12.94,12.96,172000.0,9.0833,9.0903,9.0763,9.0903,172000.0
2011-12-28 14:30:00,12.96,12.96,12.93,12.93,105800.0,9.0903,9.0903,9.0692,9.0692,105800.0
2011-12-28 14:35:00,12.93,12.94,12.93,12.94,80400.0,9.0692,9.0763,9.0692,9.0763,80400.0
2011-12-28 14:40:00,12.94,12.94,12.93,12.94,70300.0,9.0763,9.0763,9.0692,9.0763,70300.0
2011-12-28 14:45:00,12.93,12.96,12.93,12.96,130600.0,9.0692,9.0903,9.0692,9.0903,130600.0
2011-12-28 14:50:00,12.96,12.96,12.95,12.96,68100.0,9.0903,9.0903,9.0833,9.0903,68100.0
2011-12-28 14:55:00,12.96,12.96,12.94,12.95,161800.0,9.0903,9.0903,9.0763,9.0833,161800.0
2011-12-28 15:00:00,12.95,12.96,12.95,12.95,164800.0,9.0833,9.0903,9.0833,9.0833,164800.0
2011-12-28 15:05:00,12.95,12.96,12.95,12.95,50100.0,9.0833,9.0903,9.0833,9.0833,50100.0
2011-12-28 15:10:00,12.95,12.96,12.94,12.96,253100.0,9.0833,9.0903,9.0763,9.0903,253100.0
2011-12-28 15:15:00,12.96,12.96,12.94,12.94,187400.0,9.0903,9.0903,9.0763,9.0763,187400.0
2011-12-28 15:20:00,12.95,12.98,12.94,12.97,294800.0,9.0833,9.1043,9.0763,9.0973,294800.0
2011-12-28 15:25:00,12.98,12.98,12.94,12.95,345800.0,9.1043,9.1043,9.0763,9.0833,345800.0
2011-12-28 15:30:00,12.95,12.95,12.94,12.95,91400.0,9.0833,9.0833,9.0763,9.0833,91400.0
2011-12-28 15:35:00,12.94,12.95,12.94,12.95,150200.0,9.0763,9.0833,9.0763,9.0833,150200.0
2011-12-28 15:40:00,12.94,12.95,12.94,12.94,168700.0,9.0763,9.0833,9.0763,9.0763,168700.0
2011-12-28 15:45:00,12.95,12.95,12.94,12.94,245900.0,9.0833,9.0833,9.0763,9.0763,245900.0
2011-12-28 15:50:00,12.95,12.95,12.92,12.94,625500.0,9.0833,9.0833,9.0622,9.0763,625500.0
2011-12-28 15:55:00,12.94,12.95,12.92,12.94,880400.0,9.0763,9.0833,9.0622,9.0763,880400.0
2011-12-29 09:30:00,12.95,12.96,12.91,12.93,180100.0,9.0833,9.0903,9.0552,9.0692,180100.0
2011-12-29 09:35:00,12.93,13.0,12.93,13.0,93500.0,9.0692,9.1183,9.0692,9.1183,93500.0
2011-12-29 09:40:00,13.0,13.03,12.99,13.01,49200.0,9.1183,9.1394,9.1113,9.1254,49200.0
2011-12-29 09:45:00,13.01,13.02,12.95,12.95,103800.0,9.1254,9.1324,9.0833,9.0833,103800.0
2011-12-29 09:50:00,12.95,13.01,12.95,13.01,107700.0,9.0833,9.1254,9.0833,9.1254,107700.0
2011-12-29 09:55:00,13.01,13.01,12.96,12.99,107300.0,9.1254,9.1254,9.0903,9.1113,107300.0
2011-12-29 10:00:00,12.99,13.01,12.99,13.0,42500.0,9.1113,9.1254,9.1113,9.1183,42500.0
2011-12-29 10:05:00,13.0,13.04,13.0,13.03,108000.0,9.1183,9.1464,9.1183,9.1394,108000.0
2011-12-29 10:10:00,13.04,13.04,13.0,13.02,82400.0,9.1464,9.1464,9.1183,9.1324,82400.0
2011-12-29 10:15:00,13.02,13.02,12.99,13.01,281600.0,9.1324,9.1324,9.1113,9.1254,281600.0
2011-12-29 10:20:00,13.0,13.02,12.99,13.0,89800.0,9.1183,9.1324,9.1113,9.1183,89800.0
2011-12-29 10:25:00,13.01,13.02,12.99,13.0,156600.0,9.1254,9.1324,9.1113,9.1183,156600.0
2011-12-29 10:30:00,13.0,13.06,13.0,13.05,227600.0,9.1183,9.1604,9.1183,9.1534,227600.0
2011-12-29 10:35:00,13.05,13.06,13.0,13.0,115000.0,9.1534,9.1604,9.1183,9.1183,115000.0
2011-12-29 10:40:00,13.0,13.05,13.0,13.05,118000.0,9.1183,9.1534,9.1183,9.1534,118000.0
2011-12-29 10:45:00,13.05,13.07,13.04,13.07,152700.0,9.1534,9.1674,9.1464,9.1674,152700.0
2011-12-29 10:50:00,13.07,13.07,13.06,13.06,36700.0,9.1674,9.1674,9.1604,9.1604,36700.0
2011-12-29 10:55:00,13.06,13.07,13.06,13.07,73900.0,9.1604,9.1674,9.1604,9.1674,73900.0
2011-12-29 11:00:00,13.07,13.13,13.06,13.13,178100.0,9.1674,9.2095,9.1604,9.2095,178100.0
2011-12-29 11:05:00,13.12,13.14,13.11,13.12,140000.0,9.2025,9.2165,9.1955,9.2025,140000.0
2011-12-29 11:10:00,13.11,13.11,13.08,13.09,89500.0,9.1955,9.1955,9.1745,9.1815,89500.0
2011-12-29 11:15:00,13.1,13.1,13.09,13.09,37900.0,9.1885,9.1885,9.1815,9.1815,37900.0
2011-12-29 11:20:00,13.09,13.1,13.09,13.09,88600.0,9.1815,9.1885,9.1815,9.1815,88600.0
2011-12-29 11:25:00,13.1,13.12,13.09,13.11,77300.0,9.1885,9.2025,9.1815,9.1955,77300.0
2011-12-29 11:30:00,13.12,13.12,13.1,13.1,66600.0,9.2025,9.2025,9.1885,9.1885,66600.0
2011-12-29 11:35:00,13.1,13.13,13.1,13.12,66700.0,9.1885,9.2095,9.1885,9.2025,66700.0
2011-12-29 11:40:00,13.11,13.12,13.1,13.11,34100.0,9.1955,9.2025,9.1885,9.1955,34100.0
2011-12-29 11:45:00,13.1,13.11,13.1,13.1,34900.0,9.1885,9.1955,9.1885,9.1885,34900.0
2011-12-29 11:50:00,13.1,13.11,13.1,13.1,35000.0,9.1885,9.1955,9.1885,9.1885,35000.0
2011-12-29 11:55:00,13.1,13.13,13.1,13.13,85800.0,9.1885,9.2095,9.1885,9.2095,85800.0
2011-12-29 12:00:00,13.13,13.13,13.09,13.09,133900.0,9.2095,9.2095,9.1815,9.1815,133900.0
2011-12-29 12:05:00,13.09,13.1,13.08,13.08,45100.0,9.1815,9.1885,9.1745,9.1745,45100.0
2011-12-29 12:10:00,13.08,13.09,13.07,13.07,63500.0,9.1745,9.1815,9.1674,9.1674,63500.0
2011-12-29 12:15:00,13.07,13.08,13.06,13.06,41700.0,9.1674,9.1745,9.1604,9.1604,41700.0
2011-12-29 12:20:00,13.06,13.07,13.06,13.06,34100.0,9.1604,9.1674,9.1604,9.1604,34100.0
2011-12-29 12:25:00,13.06,13.07,13.05,13.06,74300.0,9.1604,9.1674,9.1534,9.1604,74300.0
2011-12-29 12:30:00,13.05,13.06,13.03,13.03,55400.0,9.1534,9.1604,9.1394,9.1394,55400.0
2011-12-29 12:35:00,13.03,13.03,13.02,13.02,39600.0,9.1394,9.1394,9.1324,9.1324,39600.0
2011-12-29 12:40:00,13.02,13.04,13.02,13.03,83700.0,9.1324,9.1464,9.1324,9.1394,83700.0
2011-12-29 12:45:00,13.03,13.04,13.03,13.04,24200.0,9.1394,9.1464,9.1394,9.1464,24200.0
2011-12-29 12:50:00,13.03,13.04,13.03,13.03,16200.0,9.1394,9.1464,9.1394,9.1394,16200.0
2011-12-29 12:55:00,13.03,13.04,13.03,13.03,28500.0,9.1394,9.1464,9.1394,9.1394,28500.0
2011-12-29 13:00:00,13.03,13.06,13.03,13.04,87500.0,9.1394,9.1604,9.1394,9.1464,87500.0
2011-12-29 13:05:00,13.03,13.04,13.03,13.04,20000.0,9.1394,9.1464,9.1394,9.1464,20000.0
2011-12-29 13:10:00,13.04,13.04,13.03,13.04,17700.0,9.1464,9.1464,9.1394,9.1464,17700.0
2011-12-29 13:15:00,13.03,13.03,13.01,13.02,70400.0,9.1394,9.1394,9.1254,9.1324,70400.0
2011-12-29 13:20:00,13.01,13.02,13.01,13.01,43300.0,9.1254,9.1324,9.1254,9.1254,43300.0
2011-12-29 13:25:00,13.02,13.03,13.0,13.03,72500.0,9.1324,9.1394,9.1183,9.1394,72500.0
2011-12-29 13:30:00,13.03,13.03,13.02,13.02,9800.0,9.1394,9.1394,9.1324,9.1324,9800.0
2011-12-29 13:35:00,13.02,13.04,13.02,13.04,30600.0,9.1324,9.1464,9.1324,9.1464,30600.0
2011-12-29 13:40:00,13.03,13.05,13.01,13.02,77300.0,9.1394,9.1534,9.1254,9.1324,77300.0
2011-12-29 13:45:00,13.01,13.02,13.01,13.02,27800.0,9.1254,9.1324,9.1254,9.1324,27800.0
2011-12-29 13:50:00,13.02,13.03,13.01,13.03,35400.0,9.1324,9.1394,9.1254,9.1394,35400.0
2011-12-29 13:55:00,13.03,13.04,13.02,13.03,38800.0,9.1394,9.1464,9.1324,9.1394,38800.0
2011-12-29 14:00:00,13.04,13.05,13.01,13.03,66400.0,9.1464,9.1534,9.1254,9.1394,66400.0
2011-12-29 14:05:00,13.03,13.03,13.01,13.02,36000.0,9.1394,9.1394,9.1254,9.1324,36000.0
2011-12-29 14:10:00,13.01,13.02,13.01,13.02,11800.0,9.1254,9.1324,9.1254,9.1324,11800.0
2011-12-29 14:15:00,13.01,13.03,13.01,13.02,38200.0,9.1254,9.1394,9.1254,9.1324,38200.0
2011-12-29 14:20:00,13.02,13.03,13.02,13.03,27000.0,9.1324,9.1394,9.1324,9.1394,27000.0
2011-12-29 14:25:00,13.02,13.03,13.02,13.03,20100.0,9.1324,9.1394,9.1324,9.1394,20100.0
2011-12-29 14:30:00,13.02,13.03,13.02,13.03,30200.0,9.1324,9.1394,9.1324,9.1394,30200.0
2011-12-29 14:35:00,13.02,13.04,13.02,13.04,63000.0,9.1324,9.1464,9.1324,9.1464,63000.0
2011-12-29 14:40:00,13.04,13.04,13.03,13.04,43600.0,9.1464,9.1464,9.1394,9.1464,43600.0
2011-12-29 14:45:00,13.04,13.04,13.01,13.02,94900.0,9.1464,9.1464,9.1254,9.1324,94900.0
2011-12-29 14:50:00,13.01,13.02,13.0,13.02,64000.0,9.1254,9.1324,9.1183,9.1324,64000.0
2011-12-29 14:55:00,13.02,13.03,13.02,13.03,44500.0,9.1324,9.1394,9.1324,9.1394,44500.0
2011-12-29 15:00:00,13.03,13.03,13.02,13.03,39400.0,9.1394,9.1394,9.1324,9.1394,39400.0
2011-12-29 15:05:00,13.03,13.03,13.02,13.03,41500.0,9.1394,9.1394,9.1324,9.1394,41500.0
2011-12-29 15:10:00,13.03,13.05,13.02,13.04,75600.0,9.1394,9.1534,9.1324,9.1464,75600.0
2011-12-29 15:15:00,13.04,13.06,13.02,13.03,491400.0,9.1464,9.1604,9.1324,9.1394,491400.0
2011-12-29 15:20:00,13.03,13.04,12.99,13.01,297400.0,9.1394,9.1464,9.1113,9.1254,297400.0
2011-12-29 15:25:00,13.01,13.01,12.99,13.0,127300.0,9.1254,9.1254,9.1113,9.1183,127300.0
2011-12-29 15:30:00,13.0,13.04,12.99,13.04,185300.0,9.1183,9.1464,9.1113,9.1464,185300.0
2011-12-29 15:35:00,13.04,13.06,13.03,13.05,120400.0,9.1464,9.1604,9.1394,9.1534,120400.0
2011-12-29 15:40:00,13.05,13.08,13.05,13.06,165600.0,9.1534,9.1745,9.1534,9.1604,165600.0
2011-12-29 15:45:00,13.07,13.08,13.03,13.03,328500.0,9.1674,9.1745,9.1394,9.1394,328500.0
2011-12-29 15:50:00,13.03,13.06,13.03,13.06,201500.0,9.1394,9.1604,9.1394,9.1604,201500.0
2011-12-29 15:55:00,13.06,13.06,13.03,13.04,401200.0,9.1604,9.1604,9.1394,9.1464,401200.0
2011-12-30 09:30:00,12.99,13.05,12.99,13.04,246700.0,9.1113,9.1534,9.1113,9.1464,246700.0
2011-12-30 09:35:00,13.04,13.05,12.97,13.0,140400.0,9.1464,9.1534,9.0973,9.1183,140400.0
2011-12-30 09:40:00,12.99,13.0,12.95,12.95,57000.0,9.1113,9.1183,9.0833,9.0833,57000.0
2011-12-30 09:45:00,12.95,12.98,12.95,12.97,36000.0,9.0833,9.1043,9.0833,9.0973,36000.0
2011-12-30 09:50:00,12.97,12.98,12.95,12.95,85600.0,9.0973,9.1043,9.0833,9.0833,85600.0
2011-12-30 09:55:00,12.96,12.96,12.87,12.9,311000.0,9.0903,9.0903,9.0272,9.0482,311000.0
2011-12-30 10:00:00,12.9,12.94,12.89,12.94,136300.0,9.0482,9.0763,9.0412,9.0763,136300.0
2011-12-30 10:05:00,12.94,12.95,12.92,12.93,128000.0,9.0763,9.0833,9.0622,9.0692,128000.0
2011-12-30 10:10:00,12.93,12.94,12.92,12.93,52300.0,9.0692,9.0763,9.0622,9.0692,52300.0
2011-12-30 10:15:00,12.93,12.94,12.9,12.9,93200.0,9.0692,9.0763,9.0482,9.0482,93200.0
2011-12-30 10:20:00,12.9,12.94,12.9,12.94,91000.0,9.0482,9.0763,9.0482,9.0763,91000.0
2011-12-30 10:25:00,12.94,12.95,12.93,12.93,85800.0,9.0763,9.0833,9.0692,9.0692,85800.0
2011-12-30 10:30:00,12.94,12.95,12.93,12.94,137300.0,9.0763,9.0833,9.0692,9.0763,137300.0
2011-12-30 10:35:00,12.93,12.96,12.93,12.96,67000.0,9.0692,9.0903,9.0692,9.0903,67000.0
2011-12-30 10:40:00,12.95,12.96,12.95,12.95,80400.0,9.0833,9.0903,9.0833,9.0833,80400.0
2011-12-30 10:45:00,12.96,12.99,12.95,12.98,84600.0,9.0903,9.1113,9.0833,9.1043,84600.0
2011-12-30 10:50:00,12.98,13.02,12.98,13.0,138200.0,9.1043,9.1324,9.1043,9.1183,138200.0
2011-12-30 10:55:00,13.0,13.01,13.0,13.01,48800.0,9.1183,9.1254,9.1183,9.1254,48800.0
2011-12-30 11:00:00,13.0,13.03,13.0,13.02,160500.0,9.1183,9.1394,9.1183,9.1324,160500.0
2011-12-30 11:05:00,13.02,13.02,13.0,13.0,201900.0,9.1324,9.1324,9.1183,9.1183,201900.0
2011-12-30 11:10:00,13.01,13.02,12.99,13.0,110700.0,9.1254,9.1324,9.1113,9.1183,110700.0
2011-12-30 11:15:00,13.0,13.01,13.0,13.0,105300.0,9.1183,9.1254,9.1183,9.1183,105300.0
2011-12-30 11:20:00,13.0,13.04,13.0,13.04,182200.0,9.1183,9.1464,9.1183,9.1464,182200.0
2011-12-30 11:25:00,13.04,13.04,13.01,13.03,85700.0,9.1464,9.1464,9.1254,9.1394,85700.0
2011-12-30 11:30:00,13.02,13.03,13.02,13.02,23700.0,9.1324,9.1394,9.1324,9.1324,23700.0
2011-12-30 11:35:00,13.03,13.03,13.01,13.01,71300.0,9.1394,9.1394,9.1254,9.1254,71300.0
2011-12-30 11:40:00,13.01,13.02,13.0,13.01,126700.0,9.1254,9.1324,9.1183,9.1254,126700.0
2011-12-30 11:45:00,13.01,13.02,13.0,13.01,54700.0,9.1254,9.1324,9.1183,9.1254,54700.0
2011-12-30 11:50:00,13.01,13.01,13.0,13.0,78000.0,9.1254,9.1254,9.1183,9.1183,78000.0
2011-12-30 11:55:00,13.0,13.0,12.99,12.99,72500.0,9.1183,9.1183,9.1113,9.1113,72500.0
2011-12-30 12:00:00,12.99,13.0,12.99,12.99,64500.0,9.1113,9.1183,9.1113,9.1113,64500.0
2011-12-30 12:05:00,13.0,13.0,12.98,12.98,72900.0,9.1183,9.1183,9.1043,9.1043,72900.0
2011-12-30 12:10:00,12.98,12.98,12.97,12.98,54700.0,9.1043,9.1043,9.0973,9.1043,54700.0
2011-12-30 12:15:00,12.97,12.98,12.94,12.95,141400.0,9.0973,9.1043,9.0763,9.0833,141400.0
2011-12-30 12:20:00,12.95,12.95,12.94,12.94,108800.0,9.0833,9.0833,9.0763,9.0763,108800.0
2011-12-30 12:25:00,12.94,12.95,12.94,12.95,34700.0,9.0763,9.0833,9.0763,9.0833,34700.0
2011-12-30 12:30:00,12.95,12.95,12.94,12.95,51100.0,9.0833,9.0833,9.0763,9.0833,51100.0
2011-12-30 12:35:00,12.95,12.97,12.94,12.97,122500.0,9.0833,9.0973,9.0763,9.0973,122500.0
2011-12-30 12:40:00,12.97,12.98,12.96,12.98,41400.0,9.0973,9.1043,9.0903,9.1043,41400.0
2011-12-30 12:45:00,12.98,12.99,12.97,12.99,38900.0,9.1043,9.1113,9.0973,9.1113,38900.0
2011-12-30 12:50:00,12.98,12.99,12.97,12.98,95700.0,9.1043,9.1113,9.0973,9.1043,95700.0
2011-12-30 12:55:00,12.98,12.99,12.98,12.98,24000.0,9.1043,9.1113,9.1043,9.1043,24000.0
2011-12-30 13:00:00,12.98,12.99,12.97,12.99,85900.0,9.1043,9.1113,9.0973,9.1113,85900.0
2011-12-30 13:05:00,12.99,13.0,12.98,13.0,45100.0,9.1113,9.1183,9.1043,9.1183,45100.0
2011-12-30 13:10:00,13.0,13.0,12.99,12.99,10400.0,9.1183,9.1183,9.1113,9.1113,10400.0
2011-12-30 13:15:00,13.0,13.0,12.98,12.99,43100.0,9.1183,9.1183,9.1043,9.1113,43100.0
2011-12-30 13:20:00,13.0,13.0,12.99,12.99,69900.0,9.1183,9.1183,9.1113,9.1113,69900.0
2011-12-30 13:25:00,12.99,13.0,12.99,12.99,24500.0,9.1113,9.1183,9.1113,9.1113,24500.0
2011-12-30 13:30:00,13.0,13.0,12.99,12.99,23300.0,9.1183,9.1183,9.1113,9.1113,23300.0
2011-12-30 13:35:00,12.99,13.01,12.98,13.01,81000.0,9.1113,9.1254,9.1043,9.1254,81000.0
2011-12-30 13:40:00,13.01,13.01,13.0,13.01,43700.0,9.1254,9.1254,9.1183,9.1254,43700.0
2011-12-30 13:45:00,13.01,13.02,13.0,13.01,44800.0,9.1254,9.1324,9.1183,9.1254,44800.0
2011-12-30 13:50:00,13.01,13.02,13.01,13.01,22500.0,9.1254,9.1324,9.1254,9.1254,22500.0
2011-12-30 13:55:00,13.01,13.02,13.0,13.0,44500.0,9.1254,9.1324,9.1183,9.1183,44500.0
2011-12-30 14:00:00,13.0,13.0,12.99,12.99,80600.0,9.1183,9.1183,9.1113,9.1113,80600.0
2011-12-30 14:05:00,13.0,13.0,12.98,12.98,123800.0,9.1183,9.1183,9.1043,9.1043,123800.0
2011-12-30 14:10:00,12.98,12.99,12.98,12.99,33100.0,9.1043,9.1113,9.1043,9.1113,33100.0
2011-12-30 14:15:00,12.99,12.99,12.97,12.98,53400.0,9.1113,9.1113,9.0973,9.1043,53400.0
2011-12-30 14:20:00,12.98,12.98,12.96,12.97,191300.0,9.1043,9.1043,9.0903,9.0973,191300.0
2011-12-30 14:25:00,12.97,12.98,12.97,12.98,23900.0,9.0973,9.1043,9.0973,9.1043,23900.0
2011-12-30 14:30:00,12.98,13.01,12.98,13.0,157300.0,9.1043,9.1254,9.1043,9.1183,157300.0
2011-12-30 14:35:00,13.0,13.02,13.0,13.01,96200.0,9.1183,9.1324,9.1183,9.1254,96200.0
2011-12-30 14:40:00,13.01,13.02,13.01,13.02,25300.0,9.1254,9.1324,9.1254,9.1324,25300.0
2011-12-30 14:45:00,13.02,13.02,13.0,13.0,72300.0,9.1324,9.1324,9.1183,9.1183,72300.0
2011-12-30 14:50:00,13.0,13.01,12.99,12.99,109300.0,9.1183,9.1254,9.1113,9.1113,109300.0
2011-12-30 14:55:00,12.99,13.02,12.99,13.02,70800.0,9.1113,9.1324,9.1113,9.1324,70800.0
2011-12-30 15:00:00,13.01,13.04,13.01,13.04,98900.0,9.1254,9.1464,9.1254,9.1464,98900.0
2011-12-30 15:05:00,13.04,13.04,13.02,13.02,74100.0,9.1464,9.1464,9.1324,9.1324,74100.0
2011-12-30 15:10:00,13.03,13.03,13.0,13.01,49800.0,9.1394,9.1394,9.1183,9.1254,49800.0
2011-12-30 15:15:00,13.0,13.01,13.0,13.01,34500.0,9.1183,9.1254,9.1183,9.1254,34500.0
2011-12-30 15:20:00,13.01,13.02,13.0,13.02,102200.0,9.1254,9.1324,9.1183,9.1324,102200.0
2011-12-30 15:25:00,13.02,13.02,13.0,13.0,62000.0,9.1324,9.1324,9.1183,9.1183,62000.0
2011-12-30 15:30:00,13.0,13.02,12.99,13.0,257900.0,9.1183,9.1324,9.1113,9.1183,257900.0
2011-12-30 15:35:00,13.01,13.01,13.0,13.01,56600.0,9.1254,9.1254,9.1183,9.1254,56600.0
2011-12-30 15:40:00,13.0,13.02,13.0,13.02,106800.0,9.1183,9.1324,9.1183,9.1324,106800.0
2011-12-30 15:45:00,13.01,13.02,12.99,12.99,145100.0,9.1254,9.1324,9.1113,9.1113,145100.0
2011-12-30 15:50:00,13.0,13.02,12.99,13.0,335300.0,9.1183,9.1324,9.1113,9.1183,335300.0
2011-12-30 15:55:00,13.01,13.01,12.97,12.98,428800.0,9.1254,9.1254,9.0973,9.1043,428800.0
2012-01-03 09:30:00,13.26,13.39,13.2,13.38,371100.0,9.3007,9.3919,9.2586,9.3849,371100.0
2012-01-03 09:35:00,13.38,13.39,13.34,13.37,192800.0,9.3849,9.3919,9.3568,9.3779,192800.0
2012-01-03 09:40:00,13.36,13.39,13.3,13.3,277500.0,9.3709,9.3919,9.3288,9.3288,277500.0
2012-01-03 09:45:00,13.31,13.33,13.24,13.33,240400.0,9.3358,9.3498,9.2867,9.3498,240400.0
2012-01-03 09:50:00,13.33,13.34,13.27,13.28,207100.0,9.3498,9.3568,9.3077,9.3147,207100.0
2012-01-03 09:55:00,13.29,13.34,13.27,13.31,202200.0,9.3218,9.3568,9.3077,9.3358,202200.0
2012-01-03 10:00:00,13.32,13.37,13.29,13.36,184800.0,9.3428,9.3779,9.3218,9.3709,184800.0
2012-01-03 10:05:00,13.37,13.4,13.35,13.39,192200.0,9.3779,9.3989,9.3638,9.3919,192200.0
2012-01-03 10:10:00,13.38,13.4,13.38,13.39,129600.0,9.3849,9.3989,9.3849,9.3919,129600.0
2012-01-03 10:15:00,13.39,13.4,13.38,13.4,98900.0,9.3919,9.3989,9.3849,9.3989,98900.0
2012-01-03 10:20:00,13.4,13.42,13.38,13.38,285000.0,9.3989,9.4129,9.3849,9.3849,285000.0
2012-01-03 10:25:00,13.38,13.39,13.33,13.33,232600.0,9.3849,9.3919,9.3498,9.3498,232600.0
2012-01-03 10:30:00,13.33,13.37,13.32,13.34,176000.0,9.3498,9.3779,9.3428,9.3568,176000.0
2012-01-03 10:35:00,13.34,13.34,13.28,13.29,109800.0,9.3568,9.3568,9.3147,9.3218,109800.0
2012-01-03 10:40:00,13.29,13.32,13.25,13.31,244100.0,9.3218,9.3428,9.2937,9.3358,244100.0
2012-01-03 10:45:00,13.31,13.32,13.24,13.25,131200.0,9.3358,9.3428,9.2867,9.2937,131200.0
2012-01-03 10:50:00,13.24,13.29,13.24,13.29,148600.0,9.2867,9.3218,9.2867,9.3218,148600.0
2012-01-03 10:55:00,13.28,13.31,13.25,13.29,149200.0,9.3147,9.3358,9.2937,9.3218,149200.0
2012-01-03 11:00:00,13.3,13.3,13.26,13.26,127600.0,9.3288,9.3288,9.3007,9.3007,127600.0
2012-01-03 11:05:00,13.27,13.31,13.27,13.29,137100.0,9.3077,9.3358,9.3077,9.3218,137100.0
2012-01-03 11:10:00,13.29,13.3,13.26,13.29,171600.0,9.3218,9.3288,9.3007,9.3218,171600.0
2012-01-03 11:15:00,13.29,13.3,13.26,13.27,138300.0,9.3218,9.3288,9.3007,9.3077,138300.0
2012-01-03 11:20:00,13.26,13.28,13.24,13.24,450100.0,9.3007,9.3147,9.2867,9.2867,450100.0
2012-01-03 11:25:00,13.24,13.27,13.22,13.24,233500.0,9.2867,9.3077,9.2727,9.2867,233500.0
2012-01-03 11:30:00,13.24,13.25,13.21,13.22,199600.0,9.2867,9.2937,9.2656,9.2727,199600.0
2012-01-03 11:35:00,13.22,13.22,13.2,13.2,102300.0,9.2727,9.2727,9.2586,9.2586,102300.0
2012-01-03 11:40:00,13.2,13.2,13.16,13.16,95100.0,9.2586,9.2586,9.2306,9.2306,95100.0
2012-01-03 11:45:00,13.16,13.21,13.16,13.19,211000.0,9.2306,9.2656,9.2306,9.2516,211000.0
2012-01-03 11:50:00,13.19,13.21,13.18,13.19,92600.0,9.2516,9.2656,9.2446,9.2516,92600.0
2012-01-03 11:55:00,13.19,13.2,13.19,13.19,73600.0,9.2516,9.2586,9.2516,9.2516,73600.0
2012-01-03 12:00:00,13.2,13.2,13.18,13.18,101800.0,9.2586,9.2586,9.2446,9.2446,101800.0
2012-01-03 12:05:00,13.18,13.21,13.18,13.2,159400.0,9.2446,9.2656,9.2446,9.2586,159400.0
2012-01-03 12:10:00,13.19,13.2,13.15,13.17,106000.0,9.2516,9.2586,9.2236,9.2376,106000.0
2012-01-03 12:15:00,13.16,13.2,13.16,13.19,110100.0,9.2306,9.2586,9.2306,9.2516,110100.0
2012-01-03 12:20:00,13.19,13.2,13.19,13.2,57300.0,9.2516,9.2586,9.2516,9.2586,57300.0
2012-01-03 12:25:00,13.19,13.2,13.19,13.2,71900.0,9.2516,9.2586,9.2516,9.2586,71900.0
2012-01-03 12:30:00,13.2,13.2,13.13,13.13,142000.0,9.2586,9.2586,9.2095,9.2095,142000.0
2012-01-03 12:35:00,13.13,13.13,13.09,13.09,293200.0,9.2095,9.2095,9.1815,9.1815,293200.0
2012-01-03 12:40:00,13.09,13.12,13.09,13.09,236800.0,9.1815,9.2025,9.1815,9.1815,236800.0
2012-01-03 12:45:00,13.09,13.1,13.03,13.03,162900.0,9.1815,9.1885,9.1394,9.1394,162900.0
2012-01-03 12:50:00,13.03,13.08,13.02,13.06,309700.0,9.1394,9.1745,9.1324,9.1604,309700.0
2012-01-03 12:55:00,13.05,13.07,13.03,13.06,168200.0,9.1534,9.1674,9.1394,9.1604,168200.0
2012-01-03 13:00:00,13.06,13.1,13.06,13.07,162300.0,9.1604,9.1885,9.1604,9.1674,162300.0
2012-01-03 13:05:00,13.08,13.08,13.04,13.04,402800.0,9.1745,9.1745,9.1464,9.1464,402800.0
2012-01-03 13:10:00,13.04,13.08,13.04,13.05,432600.0,9.1464,9.1745,9.1464,9.1534,432600.0
2012-01-03 13:15:00,13.05,13.07,13.04,13.04,286300.0,9.1534,9.1674,9.1464,9.1464,286300.0
2012-01-03 13:20:00,13.04,13.05,13.02,13.02,98800.0,9.1464,9.1534,9.1324,9.1324,98800.0
2012-01-03 13:25:00,13.02,13.05,13.01,13.05,192900.0,9.1324,9.1534,9.1254,9.1534,192900.0
2012-01-03 13:30:00,13.05,13.06,13.02,13.03,127700.0,9.1534,9.1604,9.1324,9.1394,127700.0
2012-01-03 13:35:00,13.02,13.05,13.0,13.03,282600.0,9.1324,9.1534,9.1183,9.1394,282600.0
2012-01-03 13:40:00,13.03,13.05,13.02,13.03,201200.0,9.1394,9.1534,9.1324,9.1394,201200.0
2012-01-03 13:45:00,13.03,13.04,13.02,13.02,144000.0,9.1394,9.1464,9.1324,9.1324,144000.0
2012-01-03 13:50:00,13.03,13.04,13.02,13.03,361500.0,9.1394,9.1464,9.1324,9.1394,361500.0
2012-01-03 13:55:00,13.03,13.06,13.03,13.05,159100.0,9.1394,9.1604,9.1394,9.1534,159100.0
2012-01-03 14:00:00,13.06,13.1,13.05,13.09,181500.0,9.1604,9.1885,9.1534,9.1815,181500.0
2012-01-03 14:05:00,13.08,13.09,13.08,13.09,96200.0,9.1745,9.1815,9.1745,9.1815,96200.0
2012-01-03 14:10:00,13.08,13.09,13.05,13.06,150700.0,9.1745,9.1815,9.1534,9.1604,150700.0
2012-01-03 14:15:00,13.05,13.07,13.04,13.06,185500.0,9.1534,9.1674,9.1464,9.1604,185500.0
2012-01-03 14:20:00,13.07,13.07,13.04,13.05,105700.0,9.1674,9.1674,9.1464,9.1534,105700.0
2012-01-03 14:25:00,13.04,13.06,13.04,13.04,252000.0,9.1464,9.1604,9.1464,9.1464,252000.0
2012-01-03 14:30:00,13.04,13.1,13.04,13.09,443800.0,9.1464,9.1885,9.1464,9.1815,443800.0
2012-01-03 14:35:00,13.1,13.14,13.1,13.12,161200.0,9.1885,9.2165,9.1885,9.2025,161200.0
2012-01-03 14:40:00,13.12,13.15,13.09,13.14,281000.0,9.2025,9.2236,9.1815,9.2165,281000.0
2012-01-03 14:45:00,13.15,13.15,13.11,13.12,102500.0,9.2236,9.2236,9.1955,9.2025,102500.0
2012-01-03 14:50:00,13.11,13.12,13.11,13.11,92900.0,9.1955,9.2025,9.1955,9.1955,92900.0
2012-01-03 14:55:00,13.11,13.12,13.1,13.1,82200.0,9.1955,9.2025,9.1885,9.1885,82200.0
2012-01-03 15:00:00,13.1,13.11,13.09,13.09,199400.0,9.1885,9.1955,9.1815,9.1815,199400.0
2012-01-03 15:05:00,13.09,13.14,13.09,13.13,235000.0,9.1815,9.2165,9.1815,9.2095,235000.0
2012-01-03 15:10:00,13.14,13.16,13.13,13.16,251700.0,9.2165,9.2306,9.2095,9.2306,251700.0
2012-01-03 15:15:00,13.15,13.16,13.12,13.12,161100.0,9.2236,9.2306,9.2025,9.2025,161100.0
2012-01-03 15:20:00,13.13,13.13,13.07,13.08,569500.0,9.2095,9.2095,9.1674,9.1745,569500.0
2012-01-03 15:25:00,13.08,13.09,13.07,13.08,146100.0,9.1745,9.1815,9.1674,9.1745,146100.0
2012-01-03 15:30:00,13.08,13.1,13.08,13.1,221300.0,9.1745,9.1885,9.1745,9.1885,221300.0
2012-01-03 15:35:00,13.09,13.1,13.04,13.04,263100.0,9.1815,9.1885,9.1464,9.1464,263100.0
2012-01-03 15:40:00,13.04,13.12,13.04,13.12,497700.0,9.1464,9.2025,9.1464,9.2025,497700.0
2012-01-03 15:45:00,13.12,13.13,13.1,13.12,368200.0,9.2025,9.2095,9.1885,9.2025,368200.0
2012-01-03 15:50:00,13.11,13.12,13.06,13.06,429000.0,9.1955,9.2025,9.1604,9.1604,429000.0
2012-01-03 15:55:00,13.06,13.07,13.02,13.03,910900.0,9.1604,9.1674,9.1324,9.1394,910900.0
2012-01-04 09:30:00,13.07,13.13,13.04,13.13,238000.0,9.1674,9.2095,9.1464,9.2095,238000.0
2012-01-04 09:35:00,13.13,13.18,13.05,13.18,164300.0,9.2095,9.2446,9.1534,9.2446,164300.0
2012-01-04 09:40:00,13.18,13.2,13.16,13.19,173800.0,9.2446,9.2586,9.2306,9.2516,173800.0
2012-01-04 09:45:00,13.19,13.2,13.13,13.15,171800.0,9.2516,9.2586,9.2095,9.2236,171800.0
2012-01-04 09:50:00,13.15,13.17,13.14,13.16,188200.0,9.2236,9.2376,9.2165,9.2306,188200.0
2012-01-04 09:55:00,13.16,13.17,13.12,13.15,265900.0,9.2306,9.2376,9.2025,9.2236,265900.0
2012-01-04 10:00:00,13.14,13.15,13.11,13.12,262300.0,9.2165,9.2236,9.1955,9.2025,262300.0
2012-01-04 10:05:00,13.13,13.13,13.11,13.11,100400.0,9.2095,9.2095,9.1955,9.1955,100400.0
2012-01-04 10:10:00,13.11,13.12,13.08,13.08,108400.0,9.1955,9.2025,9.1745,9.1745,108400.0
2012-01-04 10:15:00,13.08,13.11,13.08,13.09,187800.0,9.1745,9.1955,9.1745,9.1815,187800.0
2012-01-04 10:20:00,13.1,13.11,13.09,13.1,58300.0,9.1885,9.1955,9.1815,9.1885,58300.0
2012-01-04 10:25:00,13.11,13.11,13.05,13.05,131600.0,9.1955,9.1955,9.1534,9.1534,131600.0
2012-01-04 10:30:00,13.06,13.06,13.02,13.04,191900.0,9.1604,9.1604,9.1324,9.1464,191900.0
2012-01-04 10:35:00,13.03,13.04,13.01,13.03,111800.0,9.1394,9.1464,9.1254,9.1394,111800.0
2012-01-04 10:40:00,13.03,13.03,13.02,13.03,135900.0,9.1394,9.1394,9.1324,9.1394,135900.0
2012-01-04 10:45:00,13.03,13.05,13.02,13.04,120000.0,9.1394,9.1534,9.1324,9.1464,120000.0
2012-01-04 10:50:00,13.04,13.1,13.04,13.1,143100.0,9.1464,9.1885,9.1464,9.1885,143100.0
2012-01-04 10:55:00,13.1,13.15,13.1,13.14,415900.0,9.1885,9.2236,9.1885,9.2165,415900.0
2012-01-04 11:00:00,13.14,13.15,13.12,13.14,93800.0,9.2165,9.2236,9.2025,9.2165,93800.0
2012-01-04 11:05:00,13.14,13.18,13.13,13.17,146800.0,9.2165,9.2446,9.2095,9.2376,146800.0
2012-01-04 11:10:00,13.17,13.19,13.15,13.18,135500.0,9.2376,9.2516,9.2236,9.2446,135500.0
2012-01-04 11:15:00,13.18,13.19,13.16,13.16,85500.0,9.2446,9.2516,9.2306,9.2306,85500.0
2012-01-04 11:20:00,13.17,13.17,13.14,13.14,106100.0,9.2376,9.2376,9.2165,9.2165,106100.0
2012-01-04 11:25:00,13.14,13.15,13.13,13.13,85600.0,9.2165,9.2236,9.2095,9.2095,85600.0
2012-01-04 11:30:00,13.13,13.16,13.13,13.15,93100.0,9.2095,9.2306,9.2095,9.2236,93100.0
2012-01-04 11:35:00,13.15,13.2,13.15,13.2,110900.0,9.2236,9.2586,9.2236,9.2586,110900.0
2012-01-04 11:40:00,13.2,13.22,13.19,13.2,155200.0,9.2586,9.2727,9.2516,9.2586,155200.0
2012-01-04 11:45:00,13.19,13.2,13.17,13.18,67500.0,9.2516,9.2586,9.2376,9.2446,67500.0
2012-01-04 11:50:00,13.18,13.19,13.17,13.17,126400.0,9.2446,9.2516,9.2376,9.2376,126400.0
2012-01-04 11:55:00,13.17,13.2,13.16,13.2,85500.0,9.2376,9.2586,9.2306,9.2586,85500.0
2012-01-04 12:00:00,13.2,13.2,13.19,13.19,47000.0,9.2586,9.2586,9.2516,9.2516,47000.0
2012-01-04 12:05:00,13.2,13.25,13.19,13.25,167900.0,9.2586,9.2937,9.2516,9.2937,167900.0
2012-01-04 12:10:00,13.24,13.25,13.23,13.24,60100.0,9.2867,9.2937,9.2797,9.2867,60100.0
2012-01-04 12:15:00,13.23,13.25,13.23,13.24,119200.0,9.2797,9.2937,9.2797,9.2867,119200.0
2012-01-04 12:20:00,13.23,13.24,13.22,13.22,43300.0,9.2797,9.2867,9.2727,9.2727,43300.0
2012-01-04 12:25:00,13.23,13.25,13.23,13.24,110500.0,9.2797,9.2937,9.2797,9.2867,110500.0
2012-01-04 12:30:00,13.23,13.24,13.23,13.23,64900.0,9.2797,9.2867,9.2797,9.2797,64900.0
2012-01-04 12:35:00,13.24,13.24,13.21,13.22,147100.0,9.2867,9.2867,9.2656,9.2727,147100.0
2012-01-04 12:40:00,13.23,13.23,13.22,13.23,52600.0,9.2797,9.2797,9.2727,9.2797,52600.0
2012-01-04 12:45:00,13.23,13.25,13.22,13.25,89400.0,9.2797,9.2937,9.2727,9.2937,89400.0
2012-01-04 12:50:00,13.25,13.25,13.24,13.25,30900.0,9.2937,9.2937,9.2867,9.2937,30900.0
2012-01-04 12:55:00,13.24,13.25,13.24,13.24,51100.0,9.2867,9.2937,9.2867,9.2867,51100.0
2012-01-04 13:00:00,13.25,13.25,13.2,13.2,235600.0,9.2937,9.2937,9.2586,9.2586,235600.0
2012-01-04 13:05:00,13.2,13.21,13.19,13.2,64100.0,9.2586,9.2656,9.2516,9.2586,64100.0
2012-01-04 13:10:00,13.2,13.2,13.17,13.18,89600.0,9.2586,9.2586,9.2376,9.2446,89600.0
2012-01-04 13:15:00,13.19,13.19,13.16,13.16,70600.0,9.2516,9.2516,9.2306,9.2306,70600.0
2012-01-04 13:20:00,13.16,13.17,13.15,13.15,38800.0,9.2306,9.2376,9.2236,9.2236,38800.0
2012-01-04 13:25:00,13.15,13.2,13.15,13.18,189700.0,9.2236,9.2586,9.2236,9.2446,189700.0
2012-01-04 13:30:00,13.19,13.19,13.18,13.18,37100.0,9.2516,9.2516,9.2446,9.2446,37100.0
2012-01-04 13:35:00,13.19,13.22,13.18,13.21,133000.0,9.2516,9.2727,9.2446,9.2656,133000.0
2012-01-04 13:40:00,13.21,13.24,13.21,13.24,144700.0,9.2656,9.2867,9.2656,9.2867,144700.0
2012-01-04 13:45:00,13.24,13.25,13.22,13.25,159000.0,9.2867,9.2937,9.2727,9.2937,159000.0
2012-01-04 13:50:00,13.25,13.25,13.24,13.24,23100.0,9.2937,9.2937,9.2867,9.2867,23100.0
2012-01-04 13:55:00,13.24,13.25,13.22,13.22,121100.0,9.2867,9.2937,9.2727,9.2727,121100.0
2012-01-04 14:00:00,13.23,13.23,13.21,13.22,50600.0,9.2797,9.2797,9.2656,9.2727,50600.0
2012-01-04 14:05:00,13.21,13.21,13.19,13.19,64100.0,9.2656,9.2656,9.2516,9.2516,64100.0
2012-01-04 14:10:00,13.19,13.2,13.16,13.16,81000.0,9.2516,9.2586,9.2306,9.2306,81000.0
2012-01-04 14:15:00,13.17,13.21,13.16,13.21,112400.0,9.2376,9.2656,9.2306,9.2656,112400.0
2012-01-04 14:20:00,13.21,13.21,13.18,13.19,90900.0,9.2656,9.2656,9.2446,9.2516,90900.0
2012-01-04 14:25:00,13.2,13.2,13.19,13.2,20100.0,9.2586,9.2586,9.2516,9.2586,20100.0
2012-01-04 14:30:00,13.19,13.21,13.17,13.18,381400.0,9.2516,9.2656,9.2376,9.2446,381400.0
2012-01-04 14:35:00,13.18,13.18,13.15,13.17,160500.0,9.2446,9.2446,9.2236,9.2376,160500.0
2012-01-04 14:40:00,13.17,13.2,13.16,13.2,107700.0,9.2376,9.2586,9.2306,9.2586,107700.0
2012-01-04 14:45:00,13.2,13.21,13.19,13.19,95600.0,9.2586,9.2656,9.2516,9.2516,95600.0
2012-01-04 14:50:00,13.2,13.21,13.19,13.21,111400.0,9.2586,9.2656,9.2516,9.2656,111400.0
2012-01-04 14:55:00,13.21,13.21,13.2,13.21,27000.0,9.2656,9.2656,9.2586,9.2656,27000.0
2012-01-04 15:00:00,13.21,13.21,13.17,13.17,166900.0,9.2656,9.2656,9.2376,9.2376,166900.0
2012-01-04 15:05:00,13.17,13.18,13.16,13.16,55400.0,9.2376,9.2446,9.2306,9.2306,55400.0
2012-01-04 15:10:00,13.17,13.19,13.16,13.17,228100.0,9.2376,9.2516,9.2306,9.2376,228100.0
2012-01-04 15:15:00,13.18,13.18,13.16,13.17,155100.0,9.2446,9.2446,9.2306,9.2376,155100.0
2012-01-04 15:20:00,13.17,13.19,13.16,13.18,160100.0,9.2376,9.2516,9.2306,9.2446,160100.0
2012-01-04 15:25:00,13.19,13.19,13.18,13.18,58200.0,9.2516,9.2516,9.2446,9.2446,58200.0
2012-01-04 15:30:00,13.19,13.19,13.17,13.17,147800.0,9.2516,9.2516,9.2376,9.2376,147800.0
2012-01-04 15:35:00,13.17,13.18,13.17,13.17,108000.0,9.2376,9.2446,9.2376,9.2376,108000.0
2012-01-04 15:40:00,13.17,13.2,13.17,13.2,239100.0,9.2376,9.2586,9.2376,9.2586,239100.0
2012-01-04 15:45:00,13.2,13.2,13.17,13.17,226500.0,9.2586,9.2586,9.2376,9.2376,226500.0
2012-01-04 15:50:00,13.17,13.18,13.17,13.17,166600.0,9.2376,9.2446,9.2376,9.2376,166600.0
2012-01-04 15:55:00,13.17,13.18,13.15,13.16,571800.0,9.2376,9.2446,9.2236,9.2306,571800.0
2012-01-05 09:30:00,13.11,13.14,13.06,13.13,176900.0,9.1955,9.2165,9.1604,9.2095,176900.0
2012-01-05 09:35:00,13.13,13.16,13.12,13.12,81700.0,9.2095,9.2306,9.2025,9.2025,81700.0
2012-01-05 09:40:00,13.12,13.13,13.03,13.05,138600.0,9.2025,9.2095,9.1394,9.1534,138600.0
2012-01-05 09:45:00,13.04,13.07,13.02,13.07,142100.0,9.1464,9.1674,9.1324,9.1674,142100.0
2012-01-05 09:50:00,13.07,13.13,13.07,13.13,108000.0,9.1674,9.2095,9.1674,9.2095,108000.0
2012-01-05 09:55:00,13.12,13.13,13.07,13.07,140300.0,9.2025,9.2095,9.1674,9.1674,140300.0
2012-01-05 10:00:00,13.07,13.09,13.03,13.07,161700.0,9.1674,9.1815,9.1394,9.1674,161700.0
2012-01-05 10:05:00,13.07,13.1,13.06,13.09,206500.0,9.1674,9.1885,9.1604,9.1815,206500.0
2012-01-05 10:10:00,13.1,13.16,13.08,13.15,260900.0,9.1885,9.2306,9.1745,9.2236,260900.0
2012-01-05 10:15:00,13.15,13.16,13.1,13.1,179900.0,9.2236,9.2306,9.1885,9.1885,179900.0
2012-01-05 10:20:00,13.11,13.11,13.08,13.1,148900.0,9.1955,9.1955,9.1745,9.1885,148900.0
2012-01-05 10:25:00,13.11,13.12,13.07,13.07,79700.0,9.1955,9.2025,9.1674,9.1674,79700.0
2012-01-05 10:30:00,13.08,13.08,13.04,13.04,77000.0,9.1745,9.1745,9.1464,9.1464,77000.0
2012-01-05 10:35:00,13.04,13.08,13.02,13.06,315100.0,9.1464,9.1745,9.1324,9.1604,315100.0
2012-01-05 10:40:00,13.06,13.08,13.06,13.06,78700.0,9.1604,9.1745,9.1604,9.1604,78700.0
2012-01-05 10:45:00,13.05,13.06,13.05,13.06,62100.0,9.1534,9.1604,9.1534,9.1604,62100.0
2012-01-05 10:50:00,13.05,13.06,13.02,13.02,173200.0,9.1534,9.1604,9.1324,9.1324,173200.0
2012-01-05 10:55:00,13.02,13.05,13.02,13.04,82700.0,9.1324,9.1534,9.1324,9.1464,82700.0
2012-01-05 11:00:00,13.05,13.07,13.04,13.06,85900.0,9.1534,9.1674,9.1464,9.1604,85900.0
2012-01-05 11:05:00,13.06,13.08,13.05,13.05,99400.0,9.1604,9.1745,9.1534,9.1534,99400.0
2012-01-05 11:10:00,13.05,13.06,13.03,13.05,110400.0,9.1534,9.1604,9.1394,9.1534,110400.0
2012-01-05 11:15:00,13.05,13.06,13.03,13.04,72800.0,9.1534,9.1604,9.1394,9.1464,72800.0
2012-01-05 11:20:00,13.04,13.11,13.04,13.11,83100.0,9.1464,9.1955,9.1464,9.1955,83100.0
2012-01-05 11:25:00,13.1,13.12,13.1,13.11,99700.0,9.1885,9.2025,9.1885,9.1955,99700.0
2012-01-05 11:30:00,13.12,13.13,13.11,13.12,99300.0,9.2025,9.2095,9.1955,9.2025,99300.0
2012-01-05 11:35:00,13.11,13.12,13.1,13.1,96600.0,9.1955,9.2025,9.1885,9.1885,96600.0
2012-01-05 11:40:00,13.1,13.13,13.1,13.11,97000.0,9.1885,9.2095,9.1885,9.1955,97000.0
2012-01-05 11:45:00,13.11,13.13,13.11,13.12,61200.0,9.1955,9.2095,9.1955,9.2025,61200.0
2012-01-05 11:50:00,13.12,13.14,13.11,13.11,103900.0,9.2025,9.2165,9.1955,9.1955,103900.0
2012-01-05 11:55:00,13.11,13.12,13.1,13.1,63300.0,9.1955,9.2025,9.1885,9.1885,63300.0
2012-01-05 12:00:00,13.1,13.11,13.1,13.11,38500.0,9.1885,9.1955,9.1885,9.1955,38500.0
2012-01-05 12:05:00,13.1,13.11,13.1,13.1,21600.0,9.1885,9.1955,9.1885,9.1885,21600.0
2012-01-05 12:10:00,13.1,13.13,13.1,13.11,112300.0,9.1885,9.2095,9.1885,9.1955,112300.0
2012-01-05 12:15:00,13.11,13.15,13.11,13.14,123700.0,9.1955,9.2236,9.1955,9.2165,123700.0
2012-01-05 12:20:00,13.14,13.15,13.11,13.13,86700.0,9.2165,9.2236,9.1955,9.2095,86700.0
2012-01-05 12:25:00,13.13,13.18,13.13,13.17,89500.0,9.2095,9.2446,9.2095,9.2376,89500.0
2012-01-05 12:30:00,13.17,13.18,13.16,13.16,58500.0,9.2376,9.2446,9.2306,9.2306,58500.0
2012-01-05 12:35:00,13.17,13.17,13.15,13.16,106400.0,9.2376,9.2376,9.2236,9.2306,106400.0
2012-01-05 12:40:00,13.17,13.21,13.16,13.19,90200.0,9.2376,9.2656,9.2306,9.2516,90200.0
2012-01-05 12:45:00,13.19,13.24,13.19,13.22,101900.0,9.2516,9.2867,9.2516,9.2727,101900.0
2012-01-05 12:50:00,13.23,13.24,13.22,13.23,80600.0,9.2797,9.2867,9.2727,9.2797,80600.0
2012-01-05 12:55:00,13.23,13.25,13.23,13.25,44000.0,9.2797,9.2937,9.2797,9.2937,44000.0
2012-01-05 13:00:00,13.25,13.25,13.22,13.25,152600.0,9.2937,9.2937,9.2727,9.2937,152600.0
2012-01-05 13:05:00,13.25,13.26,13.21,13.23,188100.0,9.2937,9.3007,9.2656,9.2797,188100.0
2012-01-05 13:10:00,13.24,13.25,13.19,13.2,119900.0,9.2867,9.2937,9.2516,9.2586,119900.0
2012-01-05 13:15:00,13.2,13.21,13.19,13.21,61200.0,9.2586,9.2656,9.2516,9.2656,61200.0
2012-01-05 13:20:00,13.21,13.21,13.2,13.21,20700.0,9.2656,9.2656,9.2586,9.2656,20700.0
2012-01-05 13:25:00,13.21,13.24,13.2,13.23,81600.0,9.2656,9.2867,9.2586,9.2797,81600.0
2012-01-05 13:30:00,13.23,13.25,13.23,13.24,51800.0,9.2797,9.2937,9.2797,9.2867,51800.0
2012-01-05 13:35:00,13.23,13.24,13.23,13.23,35600.0,9.2797,9.2867,9.2797,9.2797,35600.0
2012-01-05 13:40:00,13.24,13.26,13.23,13.26,85200.0,9.2867,9.3007,9.2797,9.3007,85200.0
2012-01-05 13:45:00,13.25,13.26,13.24,13.26,91800.0,9.2937,9.3007,9.2867,9.3007,91800.0
2012-01-05 13:50:00,13.25,13.28,13.24,13.24,128600.0,9.2937,9.3147,9.2867,9.2867,128600.0
2012-01-05 13:55:00,13.24,13.25,13.23,13.24,110600.0,9.2867,9.2937,9.2797,9.2867,110600.0
2012-01-05 14:00:00,13.24,13.25,13.24,13.25,34500.0,9.2867,9.2937,9.2867,9.2937,34500.0
2012-01-05 14:05:00,13.25,13.26,13.24,13.24,89600.0,9.2937,9.3007,9.2867,9.2867,89600.0
2012-01-05 14:10:00,13.25,13.25,13.23,13.23,63100.0,9.2937,9.2937,9.2797,9.2797,63100.0
2012-01-05 14:15:00,13.23,13.23,13.22,13.22,87400.0,9.2797,9.2797,9.2727,9.2727,87400.0
2012-01-05 14:20:00,13.23,13.23,13.22,13.22,65000.0,9.2797,9.2797,9.2727,9.2727,65000.0
2012-01-05 14:25:00,13.22,13.23,13.2,13.21,103300.0,9.2727,9.2797,9.2586,9.2656,103300.0
2012-01-05 14:30:00,13.22,13.23,13.21,13.23,126400.0,9.2727,9.2797,9.2656,9.2797,126400.0
2012-01-05 14:35:00,13.23,13.23,13.22,13.22,45000.0,9.2797,9.2797,9.2727,9.2727,45000.0
2012-01-05 14:40:00,13.22,13.23,13.22,13.22,52500.0,9.2727,9.2797,9.2727,9.2727,52500.0
2012-01-05 14:45:00,13.22,13.23,13.22,13.23,53000.0,9.2727,9.2797,9.2727,9.2797,53000.0
2012-01-05 14:50:00,13.23,13.23,13.19,13.19,226600.0,9.2797,9.2797,9.2516,9.2516,226600.0
2012-01-05 14:55:00,13.19,13.22,13.19,13.21,95800.0,9.2516,9.2727,9.2516,9.2656,95800.0
2012-01-05 15:00:00,13.21,13.25,13.21,13.25,237000.0,9.2656,9.2937,9.2656,9.2937,237000.0
2012-01-05 15:05:00,13.26,13.26,13.25,13.25,30700.0,9.3007,9.3007,9.2937,9.2937,30700.0
2012-01-05 15:10:00,13.25,13.26,13.23,13.25,227000.0,9.2937,9.3007,9.2797,9.2937,227000.0
2012-01-05 15:15:00,13.25,13.28,13.24,13.28,155000.0,9.2937,9.3147,9.2867,9.3147,155000.0
2012-01-05 15:20:00,13.28,13.29,13.27,13.28,83000.0,9.3147,9.3218,9.3077,9.3147,83000.0
2012-01-05 15:25:00,13.28,13.29,13.26,13.27,221400.0,9.3147,9.3218,9.3007,9.3077,221400.0
2012-01-05 15:30:00,13.27,13.27,13.25,13.26,179200.0,9.3077,9.3077,9.2937,9.3007,179200.0
2012-01-05 15:35:00,13.25,13.26,13.25,13.26,77200.0,9.2937,9.3007,9.2937,9.3007,77200.0
2012-01-05 15:40:00,13.26,13.31,13.25,13.31,226100.0,9.3007,9.3358,9.2937,9.3358,226100.0
2012-01-05 15:45:00,13.31,13.32,13.28,13.3,272100.0,9.3358,9.3428,9.3147,9.3288,272100.0
2012-01-05 15:50:00,13.3,13.3,13.29,13.3,276500.0,9.3288,9.3288,9.3218,9.3288,276500.0
2012-01-05 15:55:00,13.29,13.31,13.29,13.3,819300.0,9.3218,9.3358,9.3218,9.3288,819300.0
2012-01-06 09:30:00,13.33,13.34,13.28,13.31,234700.0,9.3498,9.3568,9.3147,9.3358,234700.0
2012-01-06 09:35:00,13.31,13.33,13.29,13.31,103300.0,9.3358,9.3498,9.3218,9.3358,103300.0
2012-01-06 09:40:00,13.3,13.32,13.24,13.31,218500.0,9.3288,9.3428,9.2867,9.3358,218500.0
2012-01-06 09:45:00,13.31,13.32,13.3,13.31,44600.0,9.3358,9.3428,9.3288,9.3358,44600.0
2012-01-06 09:50:00,13.31,13.32,13.24,13.27,103300.0,9.3358,9.3428,9.2867,9.3077,103300.0
2012-01-06 09:55:00,13.27,13.3,13.26,13.29,67300.0,9.3077,9.3288,9.3007,9.3218,67300.0
2012-01-06 10:00:00,13.28,13.32,13.28,13.31,148900.0,9.3147,9.3428,9.3147,9.3358,148900.0
2012-01-06 10:05:00,13.32,13.32,13.28,13.31,109700.0,9.3428,9.3428,9.3147,9.3358,109700.0
2012-01-06 10:10:00,13.31,13.32,13.29,13.3,88900.0,9.3358,9.3428,9.3218,9.3288,88900.0
2012-01-06 10:15:00,13.29,13.32,13.25,13.27,179000.0,9.3218,9.3428,9.2937,9.3077,179000.0
2012-01-06 10:20:00,13.27,13.29,13.25,13.29,234900.0,9.3077,9.3218,9.2937,9.3218,234900.0
2012-01-06 10:25:00,13.29,13.29,13.26,13.28,95600.0,9.3218,9.3218,9.3007,9.3147,95600.0
2012-01-06 10:30:00,13.28,13.29,13.28,13.28,35200.0,9.3147,9.3218,9.3147,9.3147,35200.0
2012-01-06 10:35:00,13.29,13.29,13.28,13.28,41200.0,9.3218,9.3218,9.3147,9.3147,41200.0
2012-01-06 10:40:00,13.29,13.3,13.27,13.3,133300.0,9.3218,9.3288,9.3077,9.3288,133300.0
2012-01-06 10:45:00,13.3,13.31,13.29,13.3,180000.0,9.3288,9.3358,9.3218,9.3288,180000.0
2012-01-06 10:50:00,13.3,13.3,13.29,13.3,98500.0,9.3288,9.3288,9.3218,9.3288,98500.0
2012-01-06 10:55:00,13.29,13.3,13.27,13.28,110100.0,9.3218,9.3288,9.3077,9.3147,110100.0
2012-01-06 11:00:00,13.28,13.36,13.28,13.31,201400.0,9.3147,9.3709,9.3147,9.3358,201400.0
2012-01-06 11:05:00,13.31,13.37,13.31,13.35,151200.0,9.3358,9.3779,9.3358,9.3638,151200.0
2012-01-06 11:10:00,13.35,13.35,13.33,13.33,78400.0,9.3638,9.3638,9.3498,9.3498,78400.0
2012-01-06 11:15:00,13.34,13.38,13.34,13.35,118100.0,9.3568,9.3849,9.3568,9.3638,118100.0
2012-01-06 11:20:00,13.36,13.37,13.34,13.37,68800.0,9.3709,9.3779,9.3568,9.3779,68800.0
2012-01-06 11:25:00,13.36,13.38,13.36,13.37,49700.0,9.3709,9.3849,9.3709,9.3779,49700.0
2012-01-06 11:30:00,13.38,13.4,13.35,13.38,162100.0,9.3849,9.3989,9.3638,9.3849,162100.0
2012-01-06 11:35:00,13.38,13.4,13.36,13.39,119600.0,9.3849,9.3989,9.3709,9.3919,119600.0
2012-01-06 11:40:00,13.4,13.42,13.39,13.42,149300.0,9.3989,9.4129,9.3919,9.4129,149300.0
2012-01-06 11:45:00,13.42,13.43,13.39,13.4,67900.0,9.4129,9.42,9.3919,9.3989,67900.0
2012-01-06 11:50:00,13.39,13.41,13.36,13.38,231000.0,9.3919,9.4059,9.3709,9.3849,231000.0
2012-01-06 11:55:00,13.38,13.42,13.37,13.42,155700.0,9.3849,9.4129,9.3779,9.4129,155700.0
2012-01-06 12:00:00,13.41,13.41,13.39,13.41,119700.0,9.4059,9.4059,9.3919,9.4059,119700.0
2012-01-06 12:05:00,13.4,13.45,13.4,13.42,167700.0,9.3989,9.434,9.3989,9.4129,167700.0
2012-01-06 12:10:00,13.42,13.43,13.4,13.41,149900.0,9.4129,9.42,9.3989,9.4059,149900.0
2012-01-06 12:15:00,13.41,13.46,13.41,13.46,175700.0,9.4059,9.441,9.4059,9.441,175700.0
2012-01-06 12:20:00,13.46,13.48,13.44,13.45,154000.0,9.441,9.455,9.427,9.434,154000.0
2012-01-06 12:25:00,13.45,13.47,13.44,13.47,94900.0,9.434,9.448,9.427,9.448,94900.0
2012-01-06 12:30:00,13.47,13.49,13.45,13.49,66500.0,9.448,9.462,9.434,9.462,66500.0
2012-01-06 12:35:00,13.49,13.49,13.46,13.47,103600.0,9.462,9.462,9.441,9.448,103600.0
2012-01-06 12:40:00,13.46,13.47,13.44,13.45,112500.0,9.441,9.448,9.427,9.434,112500.0
2012-01-06 12:45:00,13.46,13.46,13.43,13.46,89900.0,9.441,9.441,9.42,9.441,89900.0
2012-01-06 12:50:00,13.46,13.48,13.45,13.48,69000.0,9.441,9.455,9.434,9.455,69000.0
2012-01-06 12:55:00,13.47,13.48,13.46,13.48,91100.0,9.448,9.455,9.441,9.455,91100.0
2012-01-06 13:00:00,13.47,13.48,13.46,13.47,38400.0,9.448,9.455,9.441,9.448,38400.0
2012-01-06 13:05:00,13.47,13.47,13.45,13.46,48700.0,9.448,9.448,9.434,9.441,48700.0
2012-01-06 13:10:00,13.45,13.46,13.42,13.43,153000.0,9.434,9.441,9.4129,9.42,153000.0
2012-01-06 13:15:00,13.43,13.46,13.42,13.45,84300.0,9.42,9.441,9.4129,9.434,84300.0
2012-01-06 13:20:00,13.46,13.46,13.43,13.46,138700.0,9.441,9.441,9.42,9.441,138700.0
2012-01-06 13:25:00,13.46,13.5,13.44,13.5,292700.0,9.441,9.4691,9.427,9.4691,292700.0
2012-01-06 13:30:00,13.5,13.55,13.48,13.55,729800.0,9.4691,9.5041,9.455,9.5041,729800.0
2012-01-06 13:35:00,13.54,13.59,13.54,13.56,315700.0,9.4971,9.5322,9.4971,9.5111,315700.0
2012-01-06 13:40:00,13.56,13.66,13.56,13.63,898500.0,9.5111,9.5813,9.5111,9.5602,898500.0
2012-01-06 13:45:00,13.63,13.64,13.61,13.61,226500.0,9.5602,9.5672,9.5462,9.5462,226500.0
2012-01-06 13:50:00,13.62,13.63,13.6,13.62,179300.0,9.5532,9.5602,9.5392,9.5532,179300.0
2012-01-06 13:55:00,13.62,13.65,13.61,13.62,231200.0,9.5532,9.5743,9.5462,9.5532,231200.0
2012-01-06 14:00:00,13.62,13.62,13.57,13.57,186800.0,9.5532,9.5532,9.5182,9.5182,186800.0
2012-01-06 14:05:00,13.57,13.6,13.57,13.58,175700.0,9.5182,9.5392,9.5182,9.5252,175700.0
2012-01-06 14:10:00,13.59,13.59,13.54,13.55,187100.0,9.5322,9.5322,9.4971,9.5041,187100.0
2012-01-06 14:15:00,13.54,13.55,13.52,13.54,135400.0,9.4971,9.5041,9.4831,9.4971,135400.0
2012-01-06 14:20:00,13.54,13.56,13.53,13.56,154700.0,9.4971,9.5111,9.4901,9.5111,154700.0
2012-01-06 14:25:00,13.56,13.56,13.53,13.54,113500.0,9.5111,9.5111,9.4901,9.4971,113500.0
2012-01-06 14:30:00,13.54,13.54,13.53,13.53,97900.0,9.4971,9.4971,9.4901,9.4901,97900.0
2012-01-06 14:35:00,13.53,13.54,13.52,13.53,99300.0,9.4901,9.4971,9.4831,9.4901,99300.0
2012-01-06 14:40:00,13.54,13.54,13.52,13.52,67500.0,9.4971,9.4971,9.4831,9.4831,67500.0
2012-01-06 14:45:00,13.52,13.53,13.5,13.51,94800.0,9.4831,9.4901,9.4691,9.4761,94800.0
2012-01-06 14:50:00,13.51,13.54,13.5,13.53,191400.0,9.4761,9.4971,9.4691,9.4901,191400.0
2012-01-06 14:55:00,13.54,13.54,13.52,13.53,113300.0,9.4971,9.4971,9.4831,9.4901,113300.0
2012-01-06 15:00:00,13.52,13.52,13.51,13.52,96000.0,9.4831,9.4831,9.4761,9.4831,96000.0
2012-01-06 15:05:00,13.51,13.53,13.51,13.52,169400.0,9.4761,9.4901,9.4761,9.4831,169400.0
2012-01-06 15:10:00,13.52,13.53,13.51,13.52,120600.0,9.4831,9.4901,9.4761,9.4831,120600.0
2012-01-06 15:15:00,13.52,13.52,13.46,13.51,544500.0,9.4831,9.4831,9.441,9.4761,544500.0
2012-01-06 15:20:00,13.51,13.51,13.5,13.51,46300.0,9.4761,9.4761,9.4691,9.4761,46300.0
2012-01-06 15:25:00,13.51,13.51,13.5,13.51,85500.0,9.4761,9.4761,9.4691,9.4761,85500.0
2012-01-06 15:30:00,13.5,13.54,13.5,13.52,521900.0,9.4691,9.4971,9.4691,9.4831,521900.0
2012-01-06 15:35:00,13.52,13.53,13.51,13.53,202400.0,9.4831,9.4901,9.4761,9.4901,202400.0
2012-01-06 15:40:00,13.53,13.57,13.52,13.57,438900.0,9.4901,9.5182,9.4831,9.5182,438900.0
2012-01-06 15:45:00,13.56,13.57,13.52,13.54,748200.0,9.5111,9.5182,9.4831,9.4971,748200.0
2012-01-06 15:50:00,13.53,13.55,13.52,13.54,476300.0,9.4901,9.5041,9.4831,9.4971,476300.0
2012-01-06 15:55:00,13.54,13.54,13.5,13.51,715900.0,9.4971,9.4971,9.4691,9.4761,715900.0
2012-01-09 09:30:00,13.65,13.72,13.59,13.61,307900.0,9.5743,9.6234,9.5322,9.5462,307900.0
2012-01-09 09:35:00,13.6,13.61,13.55,13.61,185600.0,9.5392,9.5462,9.5041,9.5462,185600.0
2012-01-09 09:40:00,13.62,13.62,13.56,13.58,123500.0,9.5532,9.5532,9.5111,9.5252,123500.0
2012-01-09 09:45:00,13.57,13.59,13.55,13.56,127100.0,9.5182,9.5322,9.5041,9.5111,127100.0
2012-01-09 09:50:00,13.56,13.65,13.55,13.61,253900.0,9.5111,9.5743,9.5041,9.5462,253900.0
2012-01-09 09:55:00,13.61,13.61,13.58,13.59,98700.0,9.5462,9.5462,9.5252,9.5322,98700.0
2012-01-09 10:00:00,13.59,13.61,13.54,13.56,213600.0,9.5322,9.5462,9.4971,9.5111,213600.0
2012-01-09 10:05:00,13.55,13.58,13.54,13.58,157300.0,9.5041,9.5252,9.4971,9.5252,157300.0
2012-01-09 10:10:00,13.59,13.61,13.57,13.6,128900.0,9.5322,9.5462,9.5182,9.5392,128900.0
2012-01-09 10:15:00,13.61,13.68,13.6,13.63,506100.0,9.5462,9.5953,9.5392,9.5602,506100.0
2012-01-09 10:20:00,13.63,13.65,13.59,13.6,236300.0,9.5602,9.5743,9.5322,9.5392,236300.0
2012-01-09 10:25:00,13.6,13.62,13.59,13.61,90700.0,9.5392,9.5532,9.5322,9.5462,90700.0
2012-01-09 10:30:00,13.61,13.62,13.59,13.61,96200.0,9.5462,9.5532,9.5322,9.5462,96200.0
2012-01-09 10:35:00,13.61,13.61,13.59,13.6,115300.0,9.5462,9.5462,9.5322,9.5392,115300.0
2012-01-09 10:40:00,13.6,13.6,13.55,13.56,87300.0,9.5392,9.5392,9.5041,9.5111,87300.0
2012-01-09 10:45:00,13.57,13.58,13.55,13.55,134700.0,9.5182,9.5252,9.5041,9.5041,134700.0
2012-01-09 10:50:00,13.54,13.57,13.54,13.56,170900.0,9.4971,9.5182,9.4971,9.5111,170900.0
2012-01-09 10:55:00,13.56,13.58,13.54,13.55,120800.0,9.5111,9.5252,9.4971,9.5041,120800.0
2012-01-09 11:00:00,13.55,13.55,13.54,13.55,48100.0,9.5041,9.5041,9.4971,9.5041,48100.0
2012-01-09 11:05:00,13.54,13.55,13.5,13.53,221800.0,9.4971,9.5041,9.4691,9.4901,221800.0
2012-01-09 11:10:00,13.52,13.54,13.51,13.53,227600.0,9.4831,9.4971,9.4761,9.4901,227600.0
2012-01-09 11:15:00,13.53,13.55,13.51,13.54,173800.0,9.4901,9.5041,9.4761,9.4971,173800.0
2012-01-09 11:20:00,13.54,13.56,13.54,13.54,91900.0,9.4971,9.5111,9.4971,9.4971,91900.0
2012-01-09 11:25:00,13.54,13.57,13.53,13.54,379800.0,9.4971,9.5182,9.4901,9.4971,379800.0
2012-01-09 11:30:00,13.54,13.54,13.51,13.52,68500.0,9.4971,9.4971,9.4761,9.4831,68500.0
2012-01-09 11:35:00,13.51,13.52,13.51,13.52,96200.0,9.4761,9.4831,9.4761,9.4831,96200.0
2012-01-09 11:40:00,13.51,13.58,13.51,13.57,153400.0,9.4761,9.5252,9.4761,9.5182,153400.0
2012-01-09 11:45:00,13.57,13.61,13.56,13.58,124700.0,9.5182,9.5462,9.5111,9.5252,124700.0
2012-01-09 11:50:00,13.57,13.6,13.56,13.58,576400.0,9.5182,9.5392,9.5111,9.5252,576400.0
2012-01-09 11:55:00,13.58,13.6,13.57,13.58,61400.0,9.5252,9.5392,9.5182,9.5252,61400.0
2012-01-09 12:00:00,13.58,13.58,13.55,13.56,24300.0,9.5252,9.5252,9.5041,9.5111,24300.0
2012-01-09 12:05:00,13.55,13.61,13.55,13.6,172000.0,9.5041,9.5462,9.5041,9.5392,172000.0
2012-01-09 12:10:00,13.59,13.61,13.58,13.59,79100.0,9.5322,9.5462,9.5252,9.5322,79100.0
2012-01-09 12:15:00,13.6,13.6,13.57,13.59,89600.0,9.5392,9.5392,9.5182,9.5322,89600.0
2012-01-09 12:20:00,13.58,13.59,13.58,13.59,11900.0,9.5252,9.5322,9.5252,9.5322,11900.0
2012-01-09 12:25:00,13.58,13.64,13.58,13.64,102600.0,9.5252,9.5672,9.5252,9.5672,102600.0
2012-01-09 12:30:00,13.63,13.65,13.63,13.64,46200.0,9.5602,9.5743,9.5602,9.5672,46200.0
2012-01-09 12:35:00,13.64,13.65,13.63,13.64,66200.0,9.5672,9.5743,9.5602,9.5672,66200.0
2012-01-09 12:40:00,13.63,13.64,13.62,13.63,137500.0,9.5602,9.5672,9.5532,9.5602,137500.0
2012-01-09 12:45:00,13.63,13.64,13.62,13.64,42100.0,9.5602,9.5672,9.5532,9.5672,42100.0
2012-01-09 12:50:00,13.64,13.65,13.64,13.65,42100.0,9.5672,9.5743,9.5672,9.5743,42100.0
2012-01-09 12:55:00,13.64,13.66,13.63,13.66,116800.0,9.5672,9.5813,9.5602,9.5813,116800.0
2012-01-09 13:00:00,13.65,13.67,13.64,13.66,168200.0,9.5743,9.5883,9.5672,9.5813,168200.0
2012-01-09 13:05:00,13.66,13.68,13.65,13.68,36400.0,9.5813,9.5953,9.5743,9.5953,36400.0
2012-01-09 13:10:00,13.68,13.69,13.67,13.69,57300.0,9.5953,9.6023,9.5883,9.6023,57300.0
2012-01-09 13:15:00,13.69,13.69,13.68,13.69,88200.0,9.6023,9.6023,9.5953,9.6023,88200.0
2012-01-09 13:20:00,13.69,13.7,13.67,13.68,137700.0,9.6023,9.6093,9.5883,9.5953,137700.0
2012-01-09 13:25:00,13.68,13.69,13.67,13.69,34400.0,9.5953,9.6023,9.5883,9.6023,34400.0
2012-01-09 13:30:00,13.69,13.69,13.65,13.66,101100.0,9.6023,9.6023,9.5743,9.5813,101100.0
2012-01-09 13:35:00,13.66,13.67,13.64,13.67,109000.0,9.5813,9.5883,9.5672,9.5883,109000.0
2012-01-09 13:40:00,13.67,13.69,13.67,13.68,106900.0,9.5883,9.6023,9.5883,9.5953,106900.0
2012-01-09 13:45:00,13.67,13.71,13.67,13.71,123700.0,9.5883,9.6163,9.5883,9.6163,123700.0
2012-01-09 13:50:00,13.71,13.71,13.68,13.68,84700.0,9.6163,9.6163,9.5953,9.5953,84700.0
2012-01-09 13:55:00,13.68,13.71,13.68,13.71,70800.0,9.5953,9.6163,9.5953,9.6163,70800.0
2012-01-09 14:00:00,13.7,13.74,13.7,13.74,174800.0,9.6093,9.6374,9.6093,9.6374,174800.0
2012-01-09 14:05:00,13.74,13.75,13.73,13.75,187900.0,9.6374,9.6444,9.6304,9.6444,187900.0
2012-01-09 14:10:00,13.75,13.75,13.74,13.75,71900.0,9.6444,9.6444,9.6374,9.6444,71900.0
2012-01-09 14:15:00,13.75,13.77,13.74,13.75,154300.0,9.6444,9.6584,9.6374,9.6444,154300.0
2012-01-09 14:20:00,13.75,13.76,13.74,13.75,167300.0,9.6444,9.6514,9.6374,9.6444,167300.0
2012-01-09 14:25:00,13.75,13.79,13.75,13.77,248200.0,9.6444,9.6725,9.6444,9.6584,248200.0
2012-01-09 14:30:00,13.77,13.78,13.75,13.77,213000.0,9.6584,9.6654,9.6444,9.6584,213000.0
2012-01-09 14:35:00,13.77,13.77,13.76,13.76,37800.0,9.6584,9.6584,9.6514,9.6514,37800.0
2012-01-09 14:40:00,13.77,13.79,13.76,13.78,281400.0,9.6584,9.6725,9.6514,9.6654,281400.0
2012-01-09 14:45:00,13.78,13.79,13.74,13.75,156700.0,9.6654,9.6725,9.6374,9.6444,156700.0
2012-01-09 14:50:00,13.76,13.79,13.74,13.74,280700.0,9.6514,9.6725,9.6374,9.6374,280700.0
2012-01-09 14:55:00,13.74,13.75,13.73,13.74,196400.0,9.6374,9.6444,9.6304,9.6374,196400.0
2012-01-09 15:00:00,13.74,13.78,13.74,13.75,169200.0,9.6374,9.6654,9.6374,9.6444,169200.0
2012-01-09 15:05:00,13.76,13.78,13.74,13.78,185200.0,9.6514,9.6654,9.6374,9.6654,185200.0
2012-01-09 15:10:00,13.78,13.79,13.73,13.76,240400.0,9.6654,9.6725,9.6304,9.6514,240400.0
2012-01-09 15:15:00,13.76,13.76,13.74,13.74,245500.0,9.6514,9.6514,9.6374,9.6374,245500.0
2012-01-09 15:20:00,13.74,13.75,13.73,13.75,152800.0,9.6374,9.6444,9.6304,9.6444,152800.0
2012-01-09 15:25:00,13.74,13.75,13.74,13.74,87900.0,9.6374,9.6444,9.6374,9.6374,87900.0
2012-01-09 15:30:00,13.74,13.75,13.72,13.72,279900.0,9.6374,9.6444,9.6234,9.6234,279900.0
2012-01-09 15:35:00,13.73,13.75,13.72,13.73,295100.0,9.6304,9.6444,9.6234,9.6304,295100.0
2012-01-09 15:40:00,13.73,13.76,13.73,13.73,402100.0,9.6304,9.6514,9.6304,9.6304,402100.0
2012-01-09 15:45:00,13.73,13.77,13.72,13.73,273300.0,9.6304,9.6584,9.6234,9.6304,273300.0
2012-01-09 15:50:00,13.72,13.75,13.71,13.74,487500.0,9.6234,9.6444,9.6163,9.6374,487500.0
2012-01-09 15:55:00,13.74,13.75,13.72,13.73,705200.0,9.6374,9.6444,9.6234,9.6304,705200.0
2012-01-10 09:30:00,13.92,13.95,13.85,13.91,427900.0,9.7636,9.7847,9.7145,9.7566,427900.0
2012-01-10 09:35:00,13.91,13.97,13.79,13.8,362000.0,9.7566,9.7987,9.6725,9.6795,362000.0
2012-01-10 09:40:00,13.8,13.94,13.77,13.94,553800.0,9.6795,9.7777,9.6584,9.7777,553800.0
2012-01-10 09:45:00,13.93,13.99,13.89,13.91,390500.0,9.7707,9.8127,9.7426,9.7566,390500.0
2012-01-10 09:50:00,13.91,13.93,13.85,13.85,197900.0,9.7566,9.7707,9.7145,9.7145,197900.0
2012-01-10 09:55:00,13.85,13.87,13.83,13.86,176400.0,9.7145,9.7286,9.7005,9.7216,176400.0
2012-01-10 10:00:00,13.86,13.92,13.86,13.91,308500.0,9.7216,9.7636,9.7216,9.7566,308500.0
2012-01-10 10:05:00,13.9,13.91,13.83,13.83,159200.0,9.7496,9.7566,9.7005,9.7005,159200.0
2012-01-10 10:10:00,13.83,13.9,13.82,13.9,247100.0,9.7005,9.7496,9.6935,9.7496,247100.0
2012-01-10 10:15:00,13.9,13.94,13.89,13.91,175600.0,9.7496,9.7777,9.7426,9.7566,175600.0
2012-01-10 10:20:00,13.9,13.91,13.86,13.88,354900.0,9.7496,9.7566,9.7216,9.7356,354900.0
2012-01-10 10:25:00,13.89,13.9,13.85,13.89,124800.0,9.7426,9.7496,9.7145,9.7426,124800.0
2012-01-10 10:30:00,13.89,13.9,13.89,13.89,40600.0,9.7426,9.7496,9.7426,9.7426,40600.0
2012-01-10 10:35:00,13.9,13.91,13.85,13.85,175600.0,9.7496,9.7566,9.7145,9.7145,175600.0
2012-01-10 10:40:00,13.86,13.9,13.86,13.9,71400.0,9.7216,9.7496,9.7216,9.7496,71400.0
2012-01-10 10:45:00,13.9,13.95,13.89,13.93,344400.0,9.7496,9.7847,9.7426,9.7707,344400.0
2012-01-10 10:50:00,13.93,13.95,13.9,13.9,168800.0,9.7707,9.7847,9.7496,9.7496,168800.0
2012-01-10 10:55:00,13.9,13.93,13.9,13.92,221500.0,9.7496,9.7707,9.7496,9.7636,221500.0
2012-01-10 11:00:00,13.92,13.92,13.87,13.9,361300.0,9.7636,9.7636,9.7286,9.7496,361300.0
2012-01-10 11:05:00,13.9,13.91,13.88,13.9,195700.0,9.7496,9.7566,9.7356,9.7496,195700.0
2012-01-10 11:10:00,13.89,13.97,13.89,13.96,204500.0,9.7426,9.7987,9.7426,9.7917,204500.0
2012-01-10 11:15:00,13.97,13.97,13.93,13.96,312200.0,9.7987,9.7987,9.7707,9.7917,312200.0
2012-01-10 11:20:00,13.96,13.98,13.93,13.94,214600.0,9.7917,9.8057,9.7707,9.7777,214600.0
2012-01-10 11:25:00,13.94,13.98,13.93,13.97,398000.0,9.7777,9.8057,9.7707,9.7987,398000.0
2012-01-10 11:30:00,13.96,13.97,13.94,13.96,94100.0,9.7917,9.7987,9.7777,9.7917,94100.0
2012-01-10 11:35:00,13.97,13.97,13.93,13.94,296100.0,9.7987,9.7987,9.7707,9.7777,296100.0
2012-01-10 11:40:00,13.94,13.94,13.92,13.93,114500.0,9.7777,9.7777,9.7636,9.7707,114500.0
2012-01-10 11:45:00,13.93,13.95,13.91,13.92,191700.0,9.7707,9.7847,9.7566,9.7636,191700.0
2012-01-10 11:50:00,13.92,13.96,13.91,13.96,116300.0,9.7636,9.7917,9.7566,9.7917,116300.0
2012-01-10 11:55:00,13.96,13.96,13.92,13.96,273400.0,9.7917,9.7917,9.7636,9.7917,273400.0
2012-01-10 12:00:00,13.96,13.97,13.93,13.95,71100.0,9.7917,9.7987,9.7707,9.7847,71100.0
2012-01-10 12:05:00,13.94,13.98,13.94,13.98,181800.0,9.7777,9.8057,9.7777,9.8057,181800.0
2012-01-10 12:10:00,13.97,13.99,13.96,13.99,184500.0,9.7987,9.8127,9.7917,9.8127,184500.0
2012-01-10 12:15:00,13.98,14.0,13.98,14.0,114600.0,9.8057,9.8198,9.8057,9.8198,114600.0
2012-01-10 12:20:00,14.0,14.0,13.99,14.0,73300.0,9.8198,9.8198,9.8127,9.8198,73300.0
2012-01-10 12:25:00,14.0,14.02,13.98,14.02,353000.0,9.8198,9.8338,9.8057,9.8338,353000.0
2012-01-10 12:30:00,14.02,14.02,13.97,13.98,240900.0,9.8338,9.8338,9.7987,9.8057,240900.0
2012-01-10 12:35:00,13.98,13.99,13.97,13.98,134500.0,9.8057,9.8127,9.7987,9.8057,134500.0
2012-01-10 12:40:00,13.98,14.0,13.98,14.0,86700.0,9.8057,9.8198,9.8057,9.8198,86700.0
2012-01-10 12:45:00,14.0,14.0,13.99,14.0,39200.0,9.8198,9.8198,9.8127,9.8198,39200.0
2012-01-10 12:50:00,14.0,14.0,13.99,14.0,67900.0,9.8198,9.8198,9.8127,9.8198,67900.0
2012-01-10 12:55:00,14.0,14.01,13.99,14.01,127400.0,9.8198,9.8268,9.8127,9.8268,127400.0
2012-01-10 13:00:00,14.01,14.02,13.98,13.99,98300.0,9.8268,9.8338,9.8057,9.8127,98300.0
2012-01-10 13:05:00,13.99,14.01,13.99,13.99,75700.0,9.8127,9.8268,9.8127,9.8127,75700.0
2012-01-10 13:10:00,14.0,14.01,13.98,13.98,123900.0,9.8198,9.8268,9.8057,9.8057,123900.0
2012-01-10 13:15:00,13.99,14.01,13.98,14.01,61100.0,9.8127,9.8268,9.8057,9.8268,61100.0
2012-01-10 13:20:00,14.01,14.01,13.99,14.0,97900.0,9.8268,9.8268,9.8127,9.8198,97900.0
2012-01-10 13:25:00,14.0,14.01,13.97,14.0,137300.0,9.8198,9.8268,9.7987,9.8198,137300.0
2012-01-10 13:30:00,14.01,14.03,14.0,14.03,216800.0,9.8268,9.8408,9.8198,9.8408,216800.0
2012-01-10 13:35:00,14.03,14.04,14.01,14.02,144100.0,9.8408,9.8478,9.8268,9.8338,144100.0
2012-01-10 13:40:00,14.02,14.02,14.01,14.01,38000.0,9.8338,9.8338,9.8268,9.8268,38000.0
2012-01-10 13:45:00,14.02,14.04,14.0,14.01,139300.0,9.8338,9.8478,9.8198,9.8268,139300.0
2012-01-10 13:50:00,14.0,14.03,14.0,14.02,67400.0,9.8198,9.8408,9.8198,9.8338,67400.0
2012-01-10 13:55:00,14.03,14.05,14.02,14.02,101300.0,9.8408,9.8548,9.8338,9.8338,101300.0
2012-01-10 14:00:00,14.02,14.03,14.0,14.02,126600.0,9.8338,9.8408,9.8198,9.8338,126600.0
2012-01-10 14:05:00,14.03,14.03,13.99,14.0,128100.0,9.8408,9.8408,9.8127,9.8198,128100.0
2012-01-10 14:10:00,14.0,14.02,14.0,14.0,137400.0,9.8198,9.8338,9.8198,9.8198,137400.0
2012-01-10 14:15:00,14.0,14.01,14.0,14.0,45300.0,9.8198,9.8268,9.8198,9.8198,45300.0
2012-01-10 14:20:00,14.01,14.01,14.0,14.0,66900.0,9.8268,9.8268,9.8198,9.8198,66900.0
2012-01-10 14:25:00,14.0,14.01,14.0,14.01,128700.0,9.8198,9.8268,9.8198,9.8268,128700.0
2012-01-10 14:30:00,14.0,14.01,13.98,13.99,227000.0,9.8198,9.8268,9.8057,9.8127,227000.0
2012-01-10 14:35:00,13.99,14.0,13.96,13.97,192900.0,9.8127,9.8198,9.7917,9.7987,192900.0
2012-01-10 14:40:00,13.97,13.98,13.95,13.96,209300.0,9.7987,9.8057,9.7847,9.7917,209300.0
2012-01-10 14:45:00,13.95,13.96,13.94,13.96,441500.0,9.7847,9.7917,9.7777,9.7917,441500.0
2012-01-10 14:50:00,13.95,13.96,13.93,13.94,174500.0,9.7847,9.7917,9.7707,9.7777,174500.0
2012-01-10 14:55:00,13.95,13.95,13.92,13.95,204300.0,9.7847,9.7847,9.7636,9.7847,204300.0
2012-01-10 15:00:00,13.95,13.96,13.94,13.96,109200.0,9.7847,9.7917,9.7777,9.7917,109200.0
2012-01-10 15:05:00,13.95,13.96,13.95,13.96,68400.0,9.7847,9.7917,9.7847,9.7917,68400.0
2012-01-10 15:10:00,13.96,13.98,13.95,13.97,192800.0,9.7917,9.8057,9.7847,9.7987,192800.0
2012-01-10 15:15:00,13.97,13.98,13.96,13.98,104700.0,9.7987,9.8057,9.7917,9.8057,104700.0
2012-01-10 15:20:00,13.98,13.99,13.95,13.96,289800.0,9.8057,9.8127,9.7847,9.7917,289800.0
2012-01-10 15:25:00,13.95,13.98,13.95,13.97,215500.0,9.7847,9.8057,9.7847,9.7987,215500.0
2012-01-10 15:30:00,13.97,13.98,13.96,13.96,182900.0,9.7987,9.8057,9.7917,9.7917,182900.0
2012-01-10 15:35:00,13.96,13.97,13.95,13.95,379000.0,9.7917,9.7987,9.7847,9.7847,379000.0
2012-01-10 15:40:00,13.95,13.97,13.94,13.97,223500.0,9.7847,9.7987,9.7777,9.7987,223500.0
2012-01-10 15:45:00,13.97,14.0,13.96,13.98,383200.0,9.7987,9.8198,9.7917,9.8057,383200.0
2012-01-10 15:50:00,13.97,13.99,13.97,13.99,263700.0,9.7987,9.8127,9.7987,9.8127,263700.0
2012-01-10 15:55:00,13.99,14.0,13.98,13.99,731400.0,9.8127,9.8198,9.8057,9.8127,731400.0
2012-01-11 09:30:00,13.96,14.0,13.95,13.95,265900.0,9.7917,9.8198,9.7847,9.7847,265900.0
2012-01-11 09:35:00,13.95,14.02,13.95,14.01,127200.0,9.7847,9.8338,9.7847,9.8268,127200.0
2012-01-11 09:40:00,14.0,14.05,13.99,14.05,190700.0,9.8198,9.8548,9.8127,9.8548,190700.0
2012-01-11 09:45:00,14.05,14.09,14.0,14.05,318200.0,9.8548,9.8829,9.8198,9.8548,318200.0
2012-01-11 09:50:00,14.04,14.08,14.03,14.03,257100.0,9.8478,9.8759,9.8408,9.8408,257100.0
2012-01-11 09:55:00,14.03,14.08,14.0,14.01,259900.0,9.8408,9.8759,9.8198,9.8268,259900.0
2012-01-11 10:00:00,14.0,14.04,13.98,14.03,405800.0,9.8198,9.8478,9.8057,9.8408,405800.0
2012-01-11 10:05:00,14.03,14.07,14.01,14.07,260200.0,9.8408,9.8689,9.8268,9.8689,260200.0
2012-01-11 10:10:00,14.06,14.09,14.03,14.04,237600.0,9.8618,9.8829,9.8408,9.8478,237600.0
2012-01-11 10:15:00,14.03,14.06,14.02,14.06,248000.0,9.8408,9.8618,9.8338,9.8618,248000.0
2012-01-11 10:20:00,14.07,14.11,14.06,14.11,109500.0,9.8689,9.8969,9.8618,9.8969,109500.0
2012-01-11 10:25:00,14.11,14.13,14.09,14.11,134600.0,9.8969,9.9109,9.8829,9.8969,134600.0
2012-01-11 10:30:00,14.11,14.16,14.1,14.15,143100.0,9.8969,9.932,9.8899,9.925,143100.0
2012-01-11 10:35:00,14.16,14.19,14.15,14.18,226100.0,9.932,9.953,9.925,9.946,226100.0
2012-01-11 10:40:00,14.18,14.2,14.17,14.2,170800.0,9.946,9.96,9.939,9.96,170800.0
2012-01-11 10:45:00,14.19,14.2,14.17,14.19,95600.0,9.953,9.96,9.939,9.953,95600.0
2012-01-11 10:50:00,14.18,14.19,14.16,14.17,97000.0,9.946,9.953,9.932,9.939,97000.0
2012-01-11 10:55:00,14.16,14.17,14.14,14.14,187500.0,9.932,9.939,9.918,9.918,187500.0
2012-01-11 11:00:00,14.14,14.15,14.1,14.12,277600.0,9.918,9.925,9.8899,9.9039,277600.0
2012-01-11 11:05:00,14.11,14.15,14.09,14.09,139200.0,9.8969,9.925,9.8829,9.8829,139200.0
2012-01-11 11:10:00,14.09,14.1,14.09,14.1,60300.0,9.8829,9.8899,9.8829,9.8899,60300.0
2012-01-11 11:15:00,14.09,14.14,14.09,14.13,91000.0,9.8829,9.918,9.8829,9.9109,91000.0
2012-01-11 11:20:00,14.14,14.16,14.12,14.13,196200.0,9.918,9.932,9.9039,9.9109,196200.0
2012-01-11 11:25:00,14.14,14.16,14.12,14.12,170300.0,9.918,9.932,9.9039,9.9039,170300.0
2012-01-11 11:30:00,14.13,14.17,14.11,14.17,91800.0,9.9109,9.939,9.8969,9.939,91800.0
2012-01-11 11:35:00,14.17,14.18,14.17,14.17,230200.0,9.939,9.946,9.939,9.939,230200.0
2012-01-11 11:40:00,14.18,14.19,14.16,14.17,302100.0,9.946,9.953,9.932,9.939,302100.0
2012-01-11 11:45:00,14.17,14.19,14.17,14.17,181900.0,9.939,9.953,9.939,9.939,181900.0
2012-01-11 11:50:00,14.18,14.19,14.17,14.18,237500.0,9.946,9.953,9.939,9.946,237500.0
2012-01-11 11:55:00,14.18,14.21,14.18,14.2,229600.0,9.946,9.9671,9.946,9.96,229600.0
2012-01-11 12:00:00,14.2,14.25,14.19,14.22,545500.0,9.96,9.9951,9.953,9.9741,545500.0
2012-01-11 12:05:00,14.22,14.26,14.21,14.24,334800.0,9.9741,10.0021,9.9671,9.9881,334800.0
2012-01-11 12:10:00,14.25,14.28,14.25,14.28,176400.0,9.9951,10.0162,9.9951,10.0162,176400.0
2012-01-11 12:15:00,14.28,14.29,14.27,14.28,110600.0,10.0162,10.0232,10.0091,10.0162,110600.0
2012-01-11 12:20:00,14.28,14.3,14.25,14.25,264400.0,10.0162,10.0302,9.9951,9.9951,264400.0
2012-01-11 12:25:00,14.25,14.26,14.23,14.25,87000.0,9.9951,10.0021,9.9811,9.9951,87000.0
2012-01-11 12:30:00,14.24,14.25,14.22,14.22,105800.0,9.9881,9.9951,9.9741,9.9741,105800.0
2012-01-11 12:35:00,14.23,14.26,14.22,14.26,99900.0,9.9811,10.0021,9.9741,10.0021,99900.0
2012-01-11 12:40:00,14.26,14.3,14.25,14.3,257100.0,10.0021,10.0302,9.9951,10.0302,257100.0
2012-01-11 12:45:00,14.29,14.33,14.29,14.33,238200.0,10.0232,10.0512,10.0232,10.0512,238200.0
2012-01-11 12:50:00,14.33,14.33,14.29,14.3,89200.0,10.0512,10.0512,10.0232,10.0302,89200.0
2012-01-11 12:55:00,14.3,14.33,14.29,14.31,199300.0,10.0302,10.0512,10.0232,10.0372,199300.0
2012-01-11 13:00:00,14.31,14.33,14.3,14.32,304300.0,10.0372,10.0512,10.0302,10.0442,304300.0
2012-01-11 13:05:00,14.32,14.33,14.31,14.32,117000.0,10.0442,10.0512,10.0372,10.0442,117000.0
2012-01-11 13:10:00,14.31,14.32,14.29,14.3,143900.0,10.0372,10.0442,10.0232,10.0302,143900.0
2012-01-11 13:15:00,14.31,14.31,14.27,14.28,80300.0,10.0372,10.0372,10.0091,10.0162,80300.0
2012-01-11 13:20:00,14.27,14.31,14.27,14.3,71300.0,10.0091,10.0372,10.0091,10.0302,71300.0
2012-01-11 13:25:00,14.3,14.33,14.27,14.29,887400.0,10.0302,10.0512,10.0091,10.0232,887400.0
2012-01-11 13:30:00,14.3,14.31,14.27,14.28,158900.0,10.0302,10.0372,10.0091,10.0162,158900.0
2012-01-11 13:35:00,14.27,14.31,14.26,14.27,149900.0,10.0091,10.0372,10.0021,10.0091,149900.0
2012-01-11 13:40:00,14.27,14.29,14.26,14.26,106500.0,10.0091,10.0232,10.0021,10.0021,106500.0
2012-01-11 13:45:00,14.27,14.3,14.26,14.29,164000.0,10.0091,10.0302,10.0021,10.0232,164000.0
2012-01-11 13:50:00,14.29,14.3,14.26,14.29,197000.0,10.0232,10.0302,10.0021,10.0232,197000.0
2012-01-11 13:55:00,14.29,14.3,14.25,14.27,89000.0,10.0232,10.0302,9.9951,10.0091,89000.0
2012-01-11 14:00:00,14.26,14.28,14.25,14.27,171400.0,10.0021,10.0162,9.9951,10.0091,171400.0
2012-01-11 14:05:00,14.28,14.31,14.26,14.31,159000.0,10.0162,10.0372,10.0021,10.0372,159000.0
2012-01-11 14:10:00,14.31,14.34,14.29,14.33,221000.0,10.0372,10.0582,10.0232,10.0512,221000.0
2012-01-11 14:15:00,14.34,14.35,14.32,14.34,236900.0,10.0582,10.0653,10.0442,10.0582,236900.0
2012-01-11 14:20:00,14.34,14.34,14.31,14.31,251600.0,10.0582,10.0582,10.0372,10.0372,251600.0
2012-01-11 14:25:00,14.32,14.35,14.29,14.34,271400.0,10.0442,10.0653,10.0232,10.0582,271400.0
2012-01-11 14:30:00,14.34,14.35,14.32,14.34,169900.0,10.0582,10.0653,10.0442,10.0582,169900.0
2012-01-11 14:35:00,14.33,14.38,14.32,14.38,500900.0,10.0512,10.0863,10.0442,10.0863,500900.0
2012-01-11 14:40:00,14.37,14.38,14.37,14.38,57600.0,10.0793,10.0863,10.0793,10.0863,57600.0
2012-01-11 14:45:00,14.38,14.38,14.33,14.33,230300.0,10.0863,10.0863,10.0512,10.0512,230300.0
2012-01-11 14:50:00,14.34,14.35,14.32,14.32,139800.0,10.0582,10.0653,10.0442,10.0442,139800.0
2012-01-11 14:55:00,14.32,14.34,14.28,14.28,267200.0,10.0442,10.0582,10.0162,10.0162,267200.0
2012-01-11 15:00:00,14.27,14.31,14.27,14.29,219500.0,10.0091,10.0372,10.0091,10.0232,219500.0
2012-01-11 15:05:00,14.3,14.31,14.29,14.31,82300.0,10.0302,10.0372,10.0232,10.0372,82300.0
2012-01-11 15:10:00,14.31,14.31,14.3,14.31,94100.0,10.0372,10.0372,10.0302,10.0372,94100.0
2012-01-11 15:15:00,14.31,14.33,14.3,14.3,120800.0,10.0372,10.0512,10.0302,10.0302,120800.0
2012-01-11 15:20:00,14.3,14.31,14.28,14.3,183800.0,10.0302,10.0372,10.0162,10.0302,183800.0
2012-01-11 15:25:00,14.31,14.35,14.3,14.33,179300.0,10.0372,10.0653,10.0302,10.0512,179300.0
2012-01-11 15:30:00,14.33,14.36,14.31,14.36,236000.0,10.0512,10.0723,10.0372,10.0723,236000.0
2012-01-11 15:35:00,14.36,14.37,14.35,14.37,171700.0,10.0723,10.0793,10.0653,10.0793,171700.0
2012-01-11 15:40:00,14.37,14.37,14.33,14.33,229600.0,10.0793,10.0793,10.0512,10.0512,229600.0
2012-01-11 15:45:00,14.34,14.34,14.3,14.33,303400.0,10.0582,10.0582,10.0302,10.0512,303400.0
2012-01-11 15:50:00,14.33,14.35,14.32,14.33,422500.0,10.0512,10.0653,10.0442,10.0512,422500.0
2012-01-11 15:55:00,14.33,14.34,14.31,14.31,791200.0,10.0512,10.0582,10.0372,10.0372,791200.0
2012-01-12 09:30:00,14.42,14.46,14.25,14.31,387300.0,10.1144,10.1424,9.9951,10.0372,387300.0
2012-01-12 09:35:00,14.31,14.34,14.19,14.19,233000.0,10.0372,10.0582,9.953,9.953,233000.0
2012-01-12 09:40:00,14.2,14.2,14.09,14.1,317800.0,9.96,9.96,9.8829,9.8899,317800.0
2012-01-12 09:45:00,14.11,14.14,14.08,14.08,203100.0,9.8969,9.918,9.8759,9.8759,203100.0
2012-01-12 09:50:00,14.08,14.14,14.07,14.12,222700.0,9.8759,9.918,9.8689,9.9039,222700.0
2012-01-12 09:55:00,14.12,14.25,14.12,14.16,304400.0,9.9039,9.9951,9.9039,9.932,304400.0
2012-01-12 10:00:00,14.16,14.2,14.14,14.15,122100.0,9.932,9.96,9.918,9.925,122100.0
2012-01-12 10:05:00,14.15,14.15,14.08,14.08,146300.0,9.925,9.925,9.8759,9.8759,146300.0
2012-01-12 10:10:00,14.09,14.1,14.05,14.07,186500.0,9.8829,9.8899,9.8548,9.8689,186500.0
2012-01-12 10:15:00,14.06,14.07,14.02,14.03,174900.0,9.8618,9.8689,9.8338,9.8408,174900.0
2012-01-12 10:20:00,14.03,14.04,14.02,14.03,111600.0,9.8408,9.8478,9.8338,9.8408,111600.0
2012-01-12 10:25:00,14.02,14.08,14.02,14.07,126300.0,9.8338,9.8759,9.8338,9.8689,126300.0
2012-01-12 10:30:00,14.07,14.08,14.05,14.05,99500.0,9.8689,9.8759,9.8548,9.8548,99500.0
2012-01-12 10:35:00,14.05,14.06,14.01,14.03,168100.0,9.8548,9.8618,9.8268,9.8408,168100.0
2012-01-12 10:40:00,14.03,14.12,14.01,14.1,361700.0,9.8408,9.9039,9.8268,9.8899,361700.0
2012-01-12 10:45:00,14.1,14.16,14.1,14.16,128500.0,9.8899,9.932,9.8899,9.932,128500.0
2012-01-12 10:50:00,14.16,14.21,14.15,14.2,130300.0,9.932,9.9671,9.925,9.96,130300.0
2012-01-12 10:55:00,14.21,14.21,14.17,14.17,121300.0,9.9671,9.9671,9.939,9.939,121300.0
2012-01-12 11:00:00,14.17,14.19,14.16,14.19,71600.0,9.939,9.953,9.932,9.953,71600.0
2012-01-12 11:05:00,14.19,14.22,14.18,14.22,146600.0,9.953,9.9741,9.946,9.9741,146600.0
2012-01-12 11:10:00,14.22,14.23,14.2,14.21,96700.0,9.9741,9.9811,9.96,9.9671,96700.0
2012-01-12 11:15:00,14.21,14.21,14.2,14.21,56900.0,9.9671,9.9671,9.96,9.9671,56900.0
2012-01-12 11:20:00,14.2,14.22,14.17,14.21,142600.0,9.96,9.9741,9.939,9.9671,142600.0
2012-01-12 11:25:00,14.2,14.25,14.2,14.23,103600.0,9.96,9.9951,9.96,9.9811,103600.0
2012-01-12 11:30:00,14.23,14.25,14.23,14.24,154500.0,9.9811,9.9951,9.9811,9.9881,154500.0
2012-01-12 11:35:00,14.25,14.28,14.23,14.28,100000.0,9.9951,10.0162,9.9811,10.0162,100000.0
2012-01-12 11:40:00,14.27,14.28,14.26,14.26,74000.0,10.0091,10.0162,10.0021,10.0021,74000.0
2012-01-12 11:45:00,14.27,14.27,14.24,14.26,105300.0,10.0091,10.0091,9.9881,10.0021,105300.0
2012-01-12 11:50:00,14.27,14.27,14.24,14.25,116400.0,10.0091,10.0091,9.9881,9.9951,116400.0
2012-01-12 11:55:00,14.25,14.25,14.22,14.22,149600.0,9.9951,9.9951,9.9741,9.9741,149600.0
2012-01-12 12:00:00,14.23,14.23,14.22,14.22,63100.0,9.9811,9.9811,9.9741,9.9741,63100.0
2012-01-12 12:05:00,14.22,14.23,14.21,14.21,49600.0,9.9741,9.9811,9.9671,9.9671,49600.0
2012-01-12 12:10:00,14.22,14.25,14.22,14.25,97100.0,9.9741,9.9951,9.9741,9.9951,97100.0
2012-01-12 12:15:00,14.25,14.25,14.23,14.24,116600.0,9.9951,9.9951,9.9811,9.9881,116600.0
2012-01-12 12:20:00,14.25,14.25,14.22,14.22,86200.0,9.9951,9.9951,9.9741,9.9741,86200.0
2012-01-12 12:25:00,14.22,14.23,14.21,14.21,57500.0,9.9741,9.9811,9.9671,9.9671,57500.0
2012-01-12 12:30:00,14.22,14.25,14.21,14.25,82000.0,9.9741,9.9951,9.9671,9.9951,82000.0
2012-01-12 12:35:00,14.25,14.27,14.24,14.27,118200.0,9.9951,10.0091,9.9881,10.0091,118200.0
2012-01-12 12:40:00,14.27,14.29,14.25,14.29,184100.0,10.0091,10.0232,9.9951,10.0232,184100.0
2012-01-12 12:45:00,14.29,14.29,14.27,14.28,80000.0,10.0232,10.0232,10.0091,10.0162,80000.0
2012-01-12 12:50:00,14.28,14.29,14.27,14.28,97100.0,10.0162,10.0232,10.0091,10.0162,97100.0
2012-01-12 12:55:00,14.29,14.29,14.28,14.28,54900.0,10.0232,10.0232,10.0162,10.0162,54900.0
2012-01-12 13:00:00,14.29,14.32,14.28,14.29,124800.0,10.0232,10.0442,10.0162,10.0232,124800.0
2012-01-12 13:05:00,14.29,14.3,14.28,14.29,95600.0,10.0232,10.0302,10.0162,10.0232,95600.0
2012-01-12 13:10:00,14.28,14.29,14.25,14.26,122700.0,10.0162,10.0232,9.9951,10.0021,122700.0
2012-01-12 13:15:00,14.26,14.26,14.25,14.25,49700.0,10.0021,10.0021,9.9951,9.9951,49700.0
2012-01-12 13:20:00,14.26,14.26,14.25,14.26,38900.0,10.0021,10.0021,9.9951,10.0021,38900.0
2012-01-12 13:25:00,14.25,14.26,14.25,14.25,42800.0,9.9951,10.0021,9.9951,9.9951,42800.0
2012-01-12 13:30:00,14.26,14.26,14.24,14.24,72000.0,10.0021,10.0021,9.9881,9.9881,72000.0
2012-01-12 13:35:00,14.24,14.25,14.21,14.21,135600.0,9.9881,9.9951,9.9671,9.9671,135600.0
2012-01-12 13:40:00,14.21,14.28,14.21,14.28,152900.0,9.9671,10.0162,9.9671,10.0162,152900.0
2012-01-12 13:45:00,14.28,14.28,14.26,14.28,89700.0,10.0162,10.0162,10.0021,10.0162,89700.0
2012-01-12 13:50:00,14.28,14.28,14.27,14.28,34500.0,10.0162,10.0162,10.0091,10.0162,34500.0
2012-01-12 13:55:00,14.27,14.33,14.27,14.32,116700.0,10.0091,10.0512,10.0091,10.0442,116700.0
2012-01-12 14:00:00,14.32,14.32,14.31,14.31,81200.0,10.0442,10.0442,10.0372,10.0372,81200.0
2012-01-12 14:05:00,14.31,14.32,14.28,14.29,323700.0,10.0372,10.0442,10.0162,10.0232,323700.0
2012-01-12 14:10:00,14.29,14.29,14.27,14.29,121700.0,10.0232,10.0232,10.0091,10.0232,121700.0
2012-01-12 14:15:00,14.28,14.29,14.27,14.29,117600.0,10.0162,10.0232,10.0091,10.0232,117600.0
2012-01-12 14:20:00,14.28,14.29,14.28,14.29,55800.0,10.0162,10.0232,10.0162,10.0232,55800.0
2012-01-12 14:25:00,14.29,14.29,14.28,14.28,44000.0,10.0232,10.0232,10.0162,10.0162,44000.0
2012-01-12 14:30:00,14.28,14.29,14.28,14.29,97500.0,10.0162,10.0232,10.0162,10.0232,97500.0
2012-01-12 14:35:00,14.28,14.32,14.28,14.32,107900.0,10.0162,10.0442,10.0162,10.0442,107900.0
2012-01-12 14:40:00,14.32,14.32,14.31,14.32,125900.0,10.0442,10.0442,10.0372,10.0442,125900.0
2012-01-12 14:45:00,14.32,14.33,14.31,14.31,130900.0,10.0442,10.0512,10.0372,10.0372,130900.0
2012-01-12 14:50:00,14.31,14.32,14.31,14.31,87500.0,10.0372,10.0442,10.0372,10.0372,87500.0
2012-01-12 14:55:00,14.31,14.32,14.31,14.31,103900.0,10.0372,10.0442,10.0372,10.0372,103900.0
2012-01-12 15:00:00,14.31,14.34,14.26,14.27,599500.0,10.0372,10.0582,10.0021,10.0091,599500.0
2012-01-12 15:05:00,14.27,14.28,14.24,14.24,249800.0,10.0091,10.0162,9.9881,9.9881,249800.0
2012-01-12 15:10:00,14.24,14.27,14.2,14.25,487100.0,9.9881,10.0091,9.96,9.9951,487100.0
2012-01-12 15:15:00,14.25,14.25,14.24,14.24,182400.0,9.9951,9.9951,9.9881,9.9881,182400.0
2012-01-12 15:20:00,14.25,14.26,14.23,14.23,291400.0,9.9951,10.0021,9.9811,9.9811,291400.0
2012-01-12 15:25:00,14.23,14.24,14.21,14.21,229000.0,9.9811,9.9881,9.9671,9.9671,229000.0
2012-01-12 15:30:00,14.21,14.23,14.19,14.22,360900.0,9.9671,9.9811,9.953,9.9741,360900.0
2012-01-12 15:35:00,14.21,14.22,14.2,14.21,245000.0,9.9671,9.9741,9.96,9.9671,245000.0
2012-01-12 15:40:00,14.21,14.23,14.21,14.21,440900.0,9.9671,9.9811,9.9671,9.9671,440900.0
2012-01-12 15:45:00,14.22,14.24,14.2,14.2,489500.0,9.9741,9.9881,9.96,9.96,489500.0
2012-01-12 15:50:00,14.2,14.22,14.19,14.22,905200.0,9.96,9.9741,9.953,9.9741,905200.0
2012-01-12 15:55:00,14.23,14.24,14.19,14.19,2429000.0,9.9811,9.9881,9.953,9.953,2429000.0
2012-01-13 09:30:00,14.03,14.13,14.0,14.1,369600.0,9.8408,9.9109,9.8198,9.8899,369600.0
2012-01-13 09:35:00,14.11,14.11,14.04,14.05,480200.0,9.8969,9.8969,9.8478,9.8548,480200.0
2012-01-13 09:40:00,14.04,14.05,13.98,13.99,445400.0,9.8478,9.8548,9.8057,9.8127,445400.0
2012-01-13 09:45:00,13.99,14.06,13.98,14.05,415500.0,9.8127,9.8618,9.8057,9.8548,415500.0
2012-01-13 09:50:00,14.05,14.09,14.05,14.05,275100.0,9.8548,9.8829,9.8548,9.8548,275100.0
2012-01-13 09:55:00,14.06,14.07,14.0,14.04,283800.0,9.8618,9.8689,9.8198,9.8478,283800.0
2012-01-13 10:00:00,14.04,14.07,14.01,14.02,202100.0,9.8478,9.8689,9.8268,9.8338,202100.0
2012-01-13 10:05:00,14.03,14.03,13.97,13.98,398700.0,9.8408,9.8408,9.7987,9.8057,398700.0
2012-01-13 10:10:00,13.98,14.0,13.95,13.99,260900.0,9.8057,9.8198,9.7847,9.8127,260900.0
2012-01-13 10:15:00,13.99,14.0,13.92,13.94,322600.0,9.8127,9.8198,9.7636,9.7777,322600.0
2012-01-13 10:20:00,13.93,13.95,13.91,13.93,139400.0,9.7707,9.7847,9.7566,9.7707,139400.0
2012-01-13 10:25:00,13.93,14.0,13.92,13.98,216800.0,9.7707,9.8198,9.7636,9.8057,216800.0
2012-01-13 10:30:00,13.97,14.0,13.97,13.99,65000.0,9.7987,9.8198,9.7987,9.8127,65000.0
2012-01-13 10:35:00,13.99,14.0,13.96,13.99,118300.0,9.8127,9.8198,9.7917,9.8127,118300.0
2012-01-13 10:40:00,13.98,14.0,13.96,14.0,156700.0,9.8057,9.8198,9.7917,9.8198,156700.0
2012-01-13 10:45:00,14.0,14.02,13.98,13.98,127500.0,9.8198,9.8338,9.8057,9.8057,127500.0
2012-01-13 10:50:00,13.98,14.0,13.96,13.98,100300.0,9.8057,9.8198,9.7917,9.8057,100300.0
2012-01-13 10:55:00,13.98,14.0,13.96,13.98,247200.0,9.8057,9.8198,9.7917,9.8057,247200.0
2012-01-13 11:00:00,13.99,13.99,13.97,13.98,58200.0,9.8127,9.8127,9.7987,9.8057,58200.0
2012-01-13 11:05:00,13.98,14.0,13.97,13.98,188600.0,9.8057,9.8198,9.7987,9.8057,188600.0
2012-01-13 11:10:00,13.99,14.0,13.98,13.98,88700.0,9.8127,9.8198,9.8057,9.8057,88700.0
2012-01-13 11:15:00,13.98,14.0,13.98,14.0,112600.0,9.8057,9.8198,9.8057,9.8198,112600.0
2012-01-13 11:20:00,13.99,14.0,13.99,13.99,118900.0,9.8127,9.8198,9.8127,9.8127,118900.0
2012-01-13 11:25:00,14.0,14.0,13.99,13.99,112300.0,9.8198,9.8198,9.8127,9.8127,112300.0
2012-01-13 11:30:00,14.0,14.0,13.99,14.0,146200.0,9.8198,9.8198,9.8127,9.8198,146200.0
2012-01-13 11:35:00,13.99,14.0,13.99,14.0,59400.0,9.8127,9.8198,9.8127,9.8198,59400.0
2012-01-13 11:40:00,14.0,14.0,13.99,14.0,49700.0,9.8198,9.8198,9.8127,9.8198,49700.0
2012-01-13 11:45:00,13.99,14.0,13.99,14.0,43200.0,9.8127,9.8198,9.8127,9.8198,43200.0
2012-01-13 11:50:00,14.0,14.04,13.99,14.03,203600.0,9.8198,9.8478,9.8127,9.8408,203600.0
2012-01-13 11:55:00,14.04,14.04,14.01,14.01,189900.0,9.8478,9.8478,9.8268,9.8268,189900.0
2012-01-13 12:00:00,14.02,14.02,13.99,13.99,124300.0,9.8338,9.8338,9.8127,9.8127,124300.0
2012-01-13 12:05:00,13.99,14.0,13.98,14.0,182800.0,9.8127,9.8198,9.8057,9.8198,182800.0
2012-01-13 12:10:00,14.0,14.0,13.96,13.96,80100.0,9.8198,9.8198,9.7917,9.7917,80100.0
2012-01-13 12:15:00,13.97,14.0,13.96,14.0,69500.0,9.7987,9.8198,9.7917,9.8198,69500.0
2012-01-13 12:20:00,14.0,14.0,13.99,14.0,81000.0,9.8198,9.8198,9.8127,9.8198,81000.0
2012-01-13 12:25:00,14.0,14.0,13.98,13.99,65200.0,9.8198,9.8198,9.8057,9.8127,65200.0
2012-01-13 12:30:00,13.99,13.99,13.97,13.98,50900.0,9.8127,9.8127,9.7987,9.8057,50900.0
2012-01-13 12:35:00,13.98,13.98,13.95,13.97,87300.0,9.8057,9.8057,9.7847,9.7987,87300.0
2012-01-13 12:40:00,13.96,13.99,13.96,13.99,88900.0,9.7917,9.8127,9.7917,9.8127,88900.0
2012-01-13 12:45:00,13.99,14.01,13.98,14.0,132000.0,9.8127,9.8268,9.8057,9.8198,132000.0
2012-01-13 12:50:00,13.99,13.99,13.96,13.98,159100.0,9.8127,9.8127,9.7917,9.8057,159100.0
2012-01-13 12:55:00,13.97,13.99,13.97,13.98,62100.0,9.7987,9.8127,9.7987,9.8057,62100.0
2012-01-13 13:00:00,13.97,13.98,13.96,13.96,31500.0,9.7987,9.8057,9.7917,9.7917,31500.0
2012-01-13 13:05:00,13.96,13.97,13.91,13.91,277700.0,9.7917,9.7987,9.7566,9.7566,277700.0
2012-01-13 13:10:00,13.91,13.92,13.91,13.91,29800.0,9.7566,9.7636,9.7566,9.7566,29800.0
2012-01-13 13:15:00,13.91,13.94,13.88,13.93,207900.0,9.7566,9.7777,9.7356,9.7707,207900.0
2012-01-13 13:20:00,13.93,13.94,13.92,13.94,52700.0,9.7707,9.7777,9.7636,9.7777,52700.0
2012-01-13 13:25:00,13.93,13.95,13.93,13.94,35000.0,9.7707,9.7847,9.7707,9.7777,35000.0
2012-01-13 13:30:00,13.95,13.95,13.91,13.91,103500.0,9.7847,9.7847,9.7566,9.7566,103500.0
2012-01-13 13:35:00,13.91,13.94,13.91,13.93,62200.0,9.7566,9.7777,9.7566,9.7707,62200.0
2012-01-13 13:40:00,13.93,13.94,13.92,13.92,65200.0,9.7707,9.7777,9.7636,9.7636,65200.0
2012-01-13 13:45:00,13.93,13.96,13.93,13.96,56400.0,9.7707,9.7917,9.7707,9.7917,56400.0
2012-01-13 13:50:00,13.96,14.01,13.95,13.98,238700.0,9.7917,9.8268,9.7847,9.8057,238700.0
2012-01-13 13:55:00,13.99,14.01,13.99,14.0,83000.0,9.8127,9.8268,9.8127,9.8198,83000.0
2012-01-13 14:00:00,14.0,14.02,13.98,14.0,164200.0,9.8198,9.8338,9.8057,9.8198,164200.0
2012-01-13 14:05:00,14.0,14.0,13.98,13.98,40900.0,9.8198,9.8198,9.8057,9.8057,40900.0
2012-01-13 14:10:00,13.99,13.99,13.98,13.99,31300.0,9.8127,9.8127,9.8057,9.8127,31300.0
2012-01-13 14:15:00,13.99,14.0,13.98,13.99,82200.0,9.8127,9.8198,9.8057,9.8127,82200.0
2012-01-13 14:20:00,13.98,14.01,13.98,14.0,74300.0,9.8057,9.8268,9.8057,9.8198,74300.0
2012-01-13 14:25:00,14.01,14.02,14.0,14.01,130000.0,9.8268,9.8338,9.8198,9.8268,130000.0
2012-01-13 14:30:00,14.01,14.02,14.0,14.01,80900.0,9.8268,9.8338,9.8198,9.8268,80900.0
2012-01-13 14:35:00,14.01,14.02,13.99,14.0,130500.0,9.8268,9.8338,9.8127,9.8198,130500.0
2012-01-13 14:40:00,13.99,14.0,13.99,14.0,35800.0,9.8127,9.8198,9.8127,9.8198,35800.0
2012-01-13 14:45:00,14.0,14.01,13.99,14.01,58400.0,9.8198,9.8268,9.8127,9.8268,58400.0
2012-01-13 14:50:00,14.01,14.01,14.0,14.0,63200.0,9.8268,9.8268,9.8198,9.8198,63200.0
2012-01-13 14:55:00,14.01,14.03,14.0,14.03,101300.0,9.8268,9.8408,9.8198,9.8408,101300.0
2012-01-13 15:00:00,14.02,14.05,14.02,14.04,76000.0,9.8338,9.8548,9.8338,9.8478,76000.0
2012-01-13 15:05:00,14.05,14.08,14.04,14.08,98400.0,9.8548,9.8759,9.8478,9.8759,98400.0
2012-01-13 15:10:00,14.08,14.09,14.05,14.06,437200.0,9.8759,9.8829,9.8548,9.8618,437200.0
2012-01-13 15:15:00,14.06,14.07,14.0,14.0,429900.0,9.8618,9.8689,9.8198,9.8198,429900.0
2012-01-13 15:20:00,14.0,14.02,13.98,14.0,435800.0,9.8198,9.8338,9.8057,9.8198,435800.0
2012-01-13 15:25:00,14.0,14.0,13.98,13.99,242900.0,9.8198,9.8198,9.8057,9.8127,242900.0
2012-01-13 15:30:00,13.98,14.01,13.98,13.99,283600.0,9.8057,9.8268,9.8057,9.8127,283600.0
2012-01-13 15:35:00,13.99,14.02,13.98,13.98,290800.0,9.8127,9.8338,9.8057,9.8057,290800.0
2012-01-13 15:40:00,13.99,13.99,13.96,13.98,238500.0,9.8127,9.8127,9.7917,9.8057,238500.0
2012-01-13 15:45:00,13.98,13.99,13.96,13.98,352700.0,9.8057,9.8127,9.7917,9.8057,352700.0
2012-01-13 15:50:00,13.99,13.99,13.97,13.99,511800.0,9.8127,9.8127,9.7987,9.8127,511800.0
2012-01-13 15:55:00,13.99,14.0,13.95,13.99,1797500.0,9.8127,9.8198,9.7847,9.8127,1797500.0
2012-01-17 09:30:00,14.14,14.2,14.11,14.15,442600.0,9.918,9.96,9.8969,9.925,442600.0
2012-01-17 09:35:00,14.15,14.18,14.11,14.14,446800.0,9.925,9.946,9.8969,9.918,446800.0
2012-01-17 09:40:00,14.15,14.15,14.06,14.06,361200.0,9.925,9.925,9.8618,9.8618,361200.0
2012-01-17 09:45:00,14.06,14.1,14.06,14.08,213800.0,9.8618,9.8899,9.8618,9.8759,213800.0
2012-01-17 09:50:00,14.07,14.13,14.07,14.13,221100.0,9.8689,9.9109,9.8689,9.9109,221100.0
2012-01-17 09:55:00,14.12,14.19,14.12,14.19,208900.0,9.9039,9.953,9.9039,9.953,208900.0
2012-01-17 10:00:00,14.19,14.21,14.15,14.21,382600.0,9.953,9.9671,9.925,9.9671,382600.0
2012-01-17 10:05:00,14.21,14.22,14.19,14.21,263100.0,9.9671,9.9741,9.953,9.9671,263100.0
2012-01-17 10:10:00,14.21,14.22,14.2,14.21,160900.0,9.9671,9.9741,9.96,9.9671,160900.0
2012-01-17 10:15:00,14.21,14.21,14.15,14.18,163400.0,9.9671,9.9671,9.925,9.946,163400.0
2012-01-17 10:20:00,14.18,14.2,14.16,14.19,216900.0,9.946,9.96,9.932,9.953,216900.0
2012-01-17 10:25:00,14.2,14.21,14.19,14.2,39100.0,9.96,9.9671,9.953,9.96,39100.0
2012-01-17 10:30:00,14.21,14.22,14.2,14.22,75800.0,9.9671,9.9741,9.96,9.9741,75800.0
2012-01-17 10:35:00,14.22,14.23,14.19,14.19,176400.0,9.9741,9.9811,9.953,9.953,176400.0
2012-01-17 10:40:00,14.19,14.21,14.18,14.2,99000.0,9.953,9.9671,9.946,9.96,99000.0
2012-01-17 10:45:00,14.21,14.22,14.19,14.2,76700.0,9.9671,9.9741,9.953,9.96,76700.0
2012-01-17 10:50:00,14.21,14.24,14.19,14.22,170800.0,9.9671,9.9881,9.953,9.9741,170800.0
2012-01-17 10:55:00,14.22,14.25,14.22,14.24,84400.0,9.9741,9.9951,9.9741,9.9881,84400.0
2012-01-17 11:00:00,14.25,14.29,14.24,14.28,234600.0,9.9951,10.0232,9.9881,10.0162,234600.0
2012-01-17 11:05:00,14.28,14.3,14.26,14.26,253400.0,10.0162,10.0302,10.0021,10.0021,253400.0
2012-01-17 11:10:00,14.26,14.28,14.24,14.27,230000.0,10.0021,10.0162,9.9881,10.0091,230000.0
2012-01-17 11:15:00,14.27,14.29,14.26,14.28,72200.0,10.0091,10.0232,10.0021,10.0162,72200.0
2012-01-17 11:20:00,14.27,14.27,14.24,14.26,73300.0,10.0091,10.0091,9.9881,10.0021,73300.0
2012-01-17 11:25:00,14.25,14.3,14.25,14.3,90000.0,9.9951,10.0302,9.9951,10.0302,90000.0
2012-01-17 11:30:00,14.29,14.32,14.29,14.31,146800.0,10.0232,10.0442,10.0232,10.0372,146800.0
2012-01-17 11:35:00,14.3,14.33,14.3,14.31,89700.0,10.0302,10.0512,10.0302,10.0372,89700.0
2012-01-17 11:40:00,14.31,14.32,14.28,14.29,227800.0,10.0372,10.0442,10.0162,10.0232,227800.0
2012-01-17 11:45:00,14.28,14.32,14.27,14.31,109700.0,10.0162,10.0442,10.0091,10.0372,109700.0
2012-01-17 11:50:00,14.32,14.35,14.31,14.35,114000.0,10.0442,10.0653,10.0372,10.0653,114000.0
2012-01-17 11:55:00,14.35,14.35,14.3,14.31,216600.0,10.0653,10.0653,10.0302,10.0372,216600.0
2012-01-17 12:00:00,14.31,14.32,14.29,14.29,164500.0,10.0372,10.0442,10.0232,10.0232,164500.0
2012-01-17 12:05:00,14.29,14.3,14.29,14.29,34900.0,10.0232,10.0302,10.0232,10.0232,34900.0
2012-01-17 12:10:00,14.29,14.33,14.29,14.32,220400.0,10.0232,10.0512,10.0232,10.0442,220400.0
2012-01-17 12:15:00,14.31,14.32,14.3,14.31,116400.0,10.0372,10.0442,10.0302,10.0372,116400.0
2012-01-17 12:20:00,14.31,14.32,14.3,14.31,64000.0,10.0372,10.0442,10.0302,10.0372,64000.0
2012-01-17 12:25:00,14.31,14.31,14.26,14.26,101000.0,10.0372,10.0372,10.0021,10.0021,101000.0
2012-01-17 12:30:00,14.26,14.28,14.25,14.26,80700.0,10.0021,10.0162,9.9951,10.0021,80700.0
2012-01-17 12:35:00,14.26,14.26,14.22,14.25,122100.0,10.0021,10.0021,9.9741,9.9951,122100.0
2012-01-17 12:40:00,14.26,14.26,14.25,14.26,28300.0,10.0021,10.0021,9.9951,10.0021,28300.0
2012-01-17 12:45:00,14.26,14.29,14.25,14.27,197100.0,10.0021,10.0232,9.9951,10.0091,197100.0
2012-01-17 12:50:00,14.27,14.27,14.23,14.27,90000.0,10.0091,10.0091,9.9811,10.0091,90000.0
2012-01-17 12:55:00,14.27,14.27,14.24,14.24,94200.0,10.0091,10.0091,9.9881,9.9881,94200.0
2012-01-17 13:00:00,14.25,14.25,14.24,14.25,20600.0,9.9951,9.9951,9.9881,9.9951,20600.0
2012-01-17 13:05:00,14.25,14.26,14.23,14.26,59200.0,9.9951,10.0021,9.9811,10.0021,59200.0
2012-01-17 13:10:00,14.26,14.27,14.23,14.23,64900.0,10.0021,10.0091,9.9811,9.9811,64900.0
2012-01-17 13:15:00,14.24,14.25,14.22,14.25,90600.0,9.9881,9.9951,9.9741,9.9951,90600.0
2012-01-17 13:20:00,14.24,14.25,14.24,14.25,18400.0,9.9881,9.9951,9.9881,9.9951,18400.0
2012-01-17 13:25:00,14.25,14.27,14.23,14.26,172200.0,9.9951,10.0091,9.9811,10.0021,172200.0
2012-01-17 13:30:00,14.26,14.26,14.23,14.23,219400.0,10.0021,10.0021,9.9811,9.9811,219400.0
2012-01-17 13:35:00,14.23,14.24,14.2,14.21,120900.0,9.9811,9.9881,9.96,9.9671,120900.0
2012-01-17 13:40:00,14.22,14.23,14.21,14.23,30000.0,9.9741,9.9811,9.9671,9.9811,30000.0
2012-01-17 13:45:00,14.23,14.24,14.22,14.23,32500.0,9.9811,9.9881,9.9741,9.9811,32500.0
2012-01-17 13:50:00,14.23,14.29,14.23,14.28,131400.0,9.9811,10.0232,9.9811,10.0162,131400.0
2012-01-17 13:55:00,14.28,14.28,14.27,14.27,90200.0,10.0162,10.0162,10.0091,10.0091,90200.0
2012-01-17 14:00:00,14.27,14.28,14.26,14.27,52400.0,10.0091,10.0162,10.0021,10.0091,52400.0
2012-01-17 14:05:00,14.27,14.27,14.24,14.24,122000.0,10.0091,10.0091,9.9881,9.9881,122000.0
2012-01-17 14:10:00,14.25,14.25,14.2,14.2,190300.0,9.9951,9.9951,9.96,9.96,190300.0
2012-01-17 14:15:00,14.2,14.21,14.19,14.2,79800.0,9.96,9.9671,9.953,9.96,79800.0
2012-01-17 14:20:00,14.2,14.22,14.19,14.21,286400.0,9.96,9.9741,9.953,9.9671,286400.0
2012-01-17 14:25:00,14.22,14.22,14.18,14.18,181500.0,9.9741,9.9741,9.946,9.946,181500.0
2012-01-17 14:30:00,14.18,14.19,14.15,14.16,114900.0,9.946,9.953,9.925,9.932,114900.0
2012-01-17 14:35:00,14.15,14.18,14.15,14.16,73400.0,9.925,9.946,9.925,9.932,73400.0
2012-01-17 14:40:00,14.15,14.18,14.15,14.18,54000.0,9.925,9.946,9.925,9.946,54000.0
2012-01-17 14:45:00,14.17,14.18,14.14,14.15,126300.0,9.939,9.946,9.918,9.925,126300.0
2012-01-17 14:50:00,14.14,14.16,14.14,14.15,64500.0,9.918,9.932,9.918,9.925,64500.0
2012-01-17 14:55:00,14.15,14.18,14.15,14.18,76700.0,9.925,9.946,9.925,9.946,76700.0
2012-01-17 15:00:00,14.18,14.19,14.17,14.19,71800.0,9.946,9.953,9.939,9.953,71800.0
2012-01-17 15:05:00,14.19,14.19,14.15,14.15,193000.0,9.953,9.953,9.925,9.925,193000.0
2012-01-17 15:10:00,14.16,14.16,14.12,14.14,262000.0,9.932,9.932,9.9039,9.918,262000.0
2012-01-17 15:15:00,14.15,14.16,14.13,14.13,161300.0,9.925,9.932,9.9109,9.9109,161300.0
2012-01-17 15:20:00,14.13,14.17,14.13,14.17,94300.0,9.9109,9.939,9.9109,9.939,94300.0
2012-01-17 15:25:00,14.17,14.18,14.16,14.18,56900.0,9.939,9.946,9.932,9.946,56900.0
2012-01-17 15:30:00,14.18,14.2,14.17,14.19,137400.0,9.946,9.96,9.939,9.953,137400.0
2012-01-17 15:35:00,14.19,14.19,14.18,14.19,71600.0,9.953,9.953,9.946,9.953,71600.0
2012-01-17 15:40:00,14.19,14.19,14.14,14.14,336500.0,9.953,9.953,9.918,9.918,336500.0
2012-01-17 15:45:00,14.14,14.17,14.14,14.17,199300.0,9.918,9.939,9.918,9.939,199300.0
2012-01-17 15:50:00,14.17,14.17,14.13,14.14,343900.0,9.939,9.939,9.9109,9.918,343900.0
2012-01-17 15:55:00,14.14,14.16,14.12,14.15,495300.0,9.918,9.932,9.9039,9.925,495300.0
2012-01-18 09:30:00,14.18,14.19,14.09,14.14,488200.0,9.946,9.953,9.8829,9.918,488200.0
2012-01-18 09:35:00,14.14,14.17,14.14,14.16,75100.0,9.918,9.939,9.918,9.932,75100.0
2012-01-18 09:40:00,14.16,14.22,14.15,14.2,157900.0,9.932,9.9741,9.925,9.96,157900.0
2012-01-18 09:45:00,14.2,14.22,14.17,14.17,226900.0,9.96,9.9741,9.939,9.939,226900.0
2012-01-18 09:50:00,14.17,14.32,14.17,14.27,240700.0,9.939,10.0442,9.939,10.0091,240700.0
2012-01-18 09:55:00,14.27,14.35,14.22,14.3,398100.0,10.0091,10.0653,9.9741,10.0302,398100.0
2012-01-18 10:00:00,14.31,14.35,14.28,14.33,257000.0,10.0372,10.0653,10.0162,10.0512,257000.0
2012-01-18 10:05:00,14.32,14.36,14.32,14.33,422100.0,10.0442,10.0723,10.0442,10.0512,422100.0
2012-01-18 10:10:00,14.33,14.35,14.31,14.34,295800.0,10.0512,10.0653,10.0372,10.0582,295800.0
2012-01-18 10:15:00,14.35,14.35,14.32,14.35,218600.0,10.0653,10.0653,10.0442,10.0653,218600.0
2012-01-18 10:20:00,14.35,14.4,14.34,14.4,267500.0,10.0653,10.1003,10.0582,10.1003,267500.0
2012-01-18 10:25:00,14.4,14.42,14.37,14.39,495000.0,10.1003,10.1144,10.0793,10.0933,495000.0
2012-01-18 10:30:00,14.39,14.4,14.35,14.36,715500.0,10.0933,10.1003,10.0653,10.0723,715500.0
2012-01-18 10:35:00,14.37,14.38,14.34,14.35,415000.0,10.0793,10.0863,10.0582,10.0653,415000.0
2012-01-18 10:40:00,14.34,14.4,14.34,14.39,571800.0,10.0582,10.1003,10.0582,10.0933,571800.0
2012-01-18 10:45:00,14.39,14.39,14.31,14.31,176400.0,10.0933,10.0933,10.0372,10.0372,176400.0
2012-01-18 10:50:00,14.31,14.33,14.27,14.32,176900.0,10.0372,10.0512,10.0091,10.0442,176900.0
2012-01-18 10:55:00,14.32,14.33,14.28,14.33,125000.0,10.0442,10.0512,10.0162,10.0512,125000.0
2012-01-18 11:00:00,14.33,14.35,14.31,14.33,153000.0,10.0512,10.0653,10.0372,10.0512,153000.0
2012-01-18 11:05:00,14.33,14.35,14.31,14.34,94800.0,10.0512,10.0653,10.0372,10.0582,94800.0
2012-01-18 11:10:00,14.35,14.35,14.33,14.34,137500.0,10.0653,10.0653,10.0512,10.0582,137500.0
2012-01-18 11:15:00,14.35,14.35,14.32,14.33,113200.0,10.0653,10.0653,10.0442,10.0512,113200.0
2012-01-18 11:20:00,14.33,14.33,14.31,14.33,128200.0,10.0512,10.0512,10.0372,10.0512,128200.0
2012-01-18 11:25:00,14.33,14.34,14.31,14.31,87900.0,10.0512,10.0582,10.0372,10.0372,87900.0
2012-01-18 11:30:00,14.32,14.35,14.31,14.31,109600.0,10.0442,10.0653,10.0372,10.0372,109600.0
2012-01-18 11:35:00,14.31,14.33,14.29,14.31,141200.0,10.0372,10.0512,10.0232,10.0372,141200.0
2012-01-18 11:40:00,14.32,14.33,14.31,14.32,64600.0,10.0442,10.0512,10.0372,10.0442,64600.0
2012-01-18 11:45:00,14.32,14.33,14.29,14.3,154500.0,10.0442,10.0512,10.0232,10.0302,154500.0
2012-01-18 11:50:00,14.3,14.33,14.3,14.32,91300.0,10.0302,10.0512,10.0302,10.0442,91300.0
2012-01-18 11:55:00,14.32,14.33,14.3,14.32,401500.0,10.0442,10.0512,10.0302,10.0442,401500.0
2012-01-18 12:00:00,14.31,14.34,14.31,14.34,81300.0,10.0372,10.0582,10.0372,10.0582,81300.0
2012-01-18 12:05:00,14.33,14.34,14.31,14.32,165400.0,10.0512,10.0582,10.0372,10.0442,165400.0
2012-01-18 12:10:00,14.32,14.33,14.31,14.33,127800.0,10.0442,10.0512,10.0372,10.0512,127800.0
2012-01-18 12:15:00,14.33,14.34,14.31,14.31,48200.0,10.0512,10.0582,10.0372,10.0372,48200.0
2012-01-18 12:20:00,14.32,14.36,14.31,14.36,168400.0,10.0442,10.0723,10.0372,10.0723,168400.0
2012-01-18 12:25:00,14.36,14.38,14.34,14.36,112200.0,10.0723,10.0863,10.0582,10.0723,112200.0
2012-01-18 12:30:00,14.36,14.38,14.35,14.37,151800.0,10.0723,10.0863,10.0653,10.0793,151800.0
2012-01-18 12:35:00,14.37,14.38,14.34,14.38,125900.0,10.0793,10.0863,10.0582,10.0863,125900.0
2012-01-18 12:40:00,14.37,14.39,14.37,14.39,149200.0,10.0793,10.0933,10.0793,10.0933,149200.0
2012-01-18 12:45:00,14.39,14.39,14.36,14.36,198200.0,10.0933,10.0933,10.0723,10.0723,198200.0
2012-01-18 12:50:00,14.37,14.37,14.36,14.37,27100.0,10.0793,10.0793,10.0723,10.0793,27100.0
2012-01-18 12:55:00,14.36,14.37,14.34,14.35,158600.0,10.0723,10.0793,10.0582,10.0653,158600.0
2012-01-18 13:00:00,14.35,14.36,14.33,14.33,128600.0,10.0653,10.0723,10.0512,10.0512,128600.0
2012-01-18 13:05:00,14.33,14.33,14.31,14.31,30900.0,10.0512,10.0512,10.0372,10.0372,30900.0
2012-01-18 13:10:00,14.31,14.32,14.31,14.32,23900.0,10.0372,10.0442,10.0372,10.0442,23900.0
2012-01-18 13:15:00,14.32,14.33,14.31,14.32,103900.0,10.0442,10.0512,10.0372,10.0442,103900.0
2012-01-18 13:20:00,14.32,14.33,14.3,14.32,60700.0,10.0442,10.0512,10.0302,10.0442,60700.0
2012-01-18 13:25:00,14.31,14.34,14.3,14.34,86300.0,10.0372,10.0582,10.0302,10.0582,86300.0
2012-01-18 13:30:00,14.34,14.38,14.34,14.38,140900.0,10.0582,10.0863,10.0582,10.0863,140900.0
2012-01-18 13:35:00,14.38,14.38,14.35,14.36,51800.0,10.0863,10.0863,10.0653,10.0723,51800.0
2012-01-18 13:40:00,14.35,14.36,14.32,14.33,233400.0,10.0653,10.0723,10.0442,10.0512,233400.0
2012-01-18 13:45:00,14.32,14.34,14.32,14.33,46700.0,10.0442,10.0582,10.0442,10.0512,46700.0
2012-01-18 13:50:00,14.34,14.34,14.31,14.32,100200.0,10.0582,10.0582,10.0372,10.0442,100200.0
2012-01-18 13:55:00,14.31,14.32,14.31,14.32,57200.0,10.0372,10.0442,10.0372,10.0442,57200.0
2012-01-18 14:00:00,14.32,14.36,14.31,14.36,188700.0,10.0442,10.0723,10.0372,10.0723,188700.0
2012-01-18 14:05:00,14.36,14.39,14.33,14.38,135000.0,10.0723,10.0933,10.0512,10.0863,135000.0
2012-01-18 14:10:00,14.38,14.39,14.35,14.36,204000.0,10.0863,10.0933,10.0653,10.0723,204000.0
2012-01-18 14:15:00,14.35,14.38,14.34,14.36,160500.0,10.0653,10.0863,10.0582,10.0723,160500.0
2012-01-18 14:20:00,14.35,14.37,14.34,14.35,202800.0,10.0653,10.0793,10.0582,10.0653,202800.0
2012-01-18 14:25:00,14.35,14.38,14.34,14.37,159500.0,10.0653,10.0863,10.0582,10.0793,159500.0
2012-01-18 14:30:00,14.37,14.37,14.32,14.34,273800.0,10.0793,10.0793,10.0442,10.0582,273800.0
2012-01-18 14:35:00,14.34,14.35,14.32,14.32,634100.0,10.0582,10.0653,10.0442,10.0442,634100.0
2012-01-18 14:40:00,14.32,14.34,14.31,14.34,174500.0,10.0442,10.0582,10.0372,10.0582,174500.0
2012-01-18 14:45:00,14.34,14.34,14.32,14.32,157700.0,10.0582,10.0582,10.0442,10.0442,157700.0
2012-01-18 14:50:00,14.32,14.34,14.31,14.33,181500.0,10.0442,10.0582,10.0372,10.0512,181500.0
2012-01-18 14:55:00,14.32,14.33,14.31,14.32,100400.0,10.0442,10.0512,10.0372,10.0442,100400.0
2012-01-18 15:00:00,14.32,14.33,14.31,14.31,200200.0,10.0442,10.0512,10.0372,10.0372,200200.0
2012-01-18 15:05:00,14.31,14.33,14.3,14.31,159600.0,10.0372,10.0512,10.0302,10.0372,159600.0
2012-01-18 15:10:00,14.31,14.34,14.31,14.34,195900.0,10.0372,10.0582,10.0372,10.0582,195900.0
2012-01-18 15:15:00,14.34,14.34,14.27,14.28,567500.0,10.0582,10.0582,10.0091,10.0162,567500.0
2012-01-18 15:20:00,14.27,14.32,14.26,14.32,279200.0,10.0091,10.0442,10.0021,10.0442,279200.0
2012-01-18 15:25:00,14.32,14.32,14.28,14.29,192800.0,10.0442,10.0442,10.0162,10.0232,192800.0
2012-01-18 15:30:00,14.29,14.31,14.27,14.3,368000.0,10.0232,10.0372,10.0091,10.0302,368000.0
2012-01-18 15:35:00,14.29,14.3,14.27,14.29,225700.0,10.0232,10.0302,10.0091,10.0232,225700.0
2012-01-18 15:40:00,14.3,14.3,14.27,14.28,244700.0,10.0302,10.0302,10.0091,10.0162,244700.0
2012-01-18 15:45:00,14.28,14.29,14.26,14.28,594100.0,10.0162,10.0232,10.0021,10.0162,594100.0
2012-01-18 15:50:00,14.28,14.32,14.28,14.29,509000.0,10.0162,10.0442,10.0162,10.0232,509000.0
2012-01-18 15:55:00,14.29,14.29,14.27,14.28,653000.0,10.0232,10.0232,10.0091,10.0162,653000.0
2012-01-19 09:30:00,14.37,14.38,14.28,14.36,254700.0,10.0793,10.0863,10.0162,10.0723,254700.0
2012-01-19 09:35:00,14.36,14.41,14.35,14.4,153100.0,10.0723,10.1073,10.0653,10.1003,153100.0
2012-01-19 09:40:00,14.41,14.41,14.35,14.4,216600.0,10.1073,10.1073,10.0653,10.1003,216600.0
2012-01-19 09:45:00,14.4,14.42,14.35,14.38,285500.0,10.1003,10.1144,10.0653,10.0863,285500.0
2012-01-19 09:50:00,14.37,14.39,14.36,14.37,113000.0,10.0793,10.0933,10.0723,10.0793,113000.0
2012-01-19 09:55:00,14.38,14.43,14.37,14.4,207800.0,10.0863,10.1214,10.0793,10.1003,207800.0
2012-01-19 10:00:00,14.39,14.41,14.35,14.39,177300.0,10.0933,10.1073,10.0653,10.0933,177300.0
2012-01-19 10:05:00,14.38,14.4,14.35,14.38,505900.0,10.0863,10.1003,10.0653,10.0863,505900.0
2012-01-19 10:10:00,14.38,14.39,14.36,14.36,219100.0,10.0863,10.0933,10.0723,10.0723,219100.0
2012-01-19 10:15:00,14.36,14.4,14.35,14.37,403000.0,10.0723,10.1003,10.0653,10.0793,403000.0
2012-01-19 10:20:00,14.38,14.39,14.36,14.38,293500.0,10.0863,10.0933,10.0723,10.0863,293500.0
2012-01-19 10:25:00,14.38,14.38,14.34,14.37,413300.0,10.0863,10.0863,10.0582,10.0793,413300.0
2012-01-19 10:30:00,14.37,14.38,14.34,14.36,342500.0,10.0793,10.0863,10.0582,10.0723,342500.0
2012-01-19 10:35:00,14.35,14.36,14.34,14.35,95100.0,10.0653,10.0723,10.0582,10.0653,95100.0
2012-01-19 10:40:00,14.35,14.4,14.34,14.39,306600.0,10.0653,10.1003,10.0582,10.0933,306600.0
2012-01-19 10:45:00,14.38,14.4,14.37,14.4,431500.0,10.0863,10.1003,10.0793,10.1003,431500.0
2012-01-19 10:50:00,14.4,14.44,14.39,14.43,389400.0,10.1003,10.1284,10.0933,10.1214,389400.0
2012-01-19 10:55:00,14.43,14.43,14.41,14.42,175700.0,10.1214,10.1214,10.1073,10.1144,175700.0
2012-01-19 11:00:00,14.41,14.44,14.41,14.42,178500.0,10.1073,10.1284,10.1073,10.1144,178500.0
2012-01-19 11:05:00,14.42,14.42,14.4,14.41,207300.0,10.1144,10.1144,10.1003,10.1073,207300.0
2012-01-19 11:10:00,14.4,14.42,14.4,14.41,179000.0,10.1003,10.1144,10.1003,10.1073,179000.0
2012-01-19 11:15:00,14.42,14.42,14.41,14.42,38100.0,10.1144,10.1144,10.1073,10.1144,38100.0
2012-01-19 11:20:00,14.42,14.45,14.41,14.45,146600.0,10.1144,10.1354,10.1073,10.1354,146600.0
2012-01-19 11:25:00,14.45,14.47,14.44,14.47,143000.0,10.1354,10.1494,10.1284,10.1494,143000.0
2012-01-19 11:30:00,14.47,14.49,14.45,14.45,121200.0,10.1494,10.1634,10.1354,10.1354,121200.0
2012-01-19 11:35:00,14.46,14.5,14.45,14.47,229000.0,10.1424,10.1705,10.1354,10.1494,229000.0
2012-01-19 11:40:00,14.47,14.49,14.46,14.48,68400.0,10.1494,10.1634,10.1424,10.1564,68400.0
2012-01-19 11:45:00,14.49,14.49,14.48,14.48,39200.0,10.1634,10.1634,10.1564,10.1564,39200.0
2012-01-19 11:50:00,14.49,14.49,14.47,14.48,124100.0,10.1634,10.1634,10.1494,10.1564,124100.0
2012-01-19 11:55:00,14.48,14.5,14.47,14.49,359400.0,10.1564,10.1705,10.1494,10.1634,359400.0
2012-01-19 12:00:00,14.5,14.52,14.49,14.52,136300.0,10.1705,10.1845,10.1634,10.1845,136300.0
2012-01-19 12:05:00,14.52,14.55,14.51,14.54,128100.0,10.1845,10.2055,10.1775,10.1985,128100.0
2012-01-19 12:10:00,14.54,14.57,14.54,14.57,120400.0,10.1985,10.2196,10.1985,10.2196,120400.0
2012-01-19 12:15:00,14.57,14.58,14.56,14.57,96100.0,10.2196,10.2266,10.2125,10.2196,96100.0
2012-01-19 12:20:00,14.57,14.58,14.56,14.58,226900.0,10.2196,10.2266,10.2125,10.2266,226900.0
2012-01-19 12:25:00,14.58,14.59,14.57,14.59,132900.0,10.2266,10.2336,10.2196,10.2336,132900.0
2012-01-19 12:30:00,14.58,14.59,14.55,14.55,208300.0,10.2266,10.2336,10.2055,10.2055,208300.0
2012-01-19 12:35:00,14.56,14.56,14.55,14.56,111800.0,10.2125,10.2125,10.2055,10.2125,111800.0
2012-01-19 12:40:00,14.55,14.56,14.55,14.56,47600.0,10.2055,10.2125,10.2055,10.2125,47600.0
2012-01-19 12:45:00,14.56,14.56,14.55,14.56,35000.0,10.2125,10.2125,10.2055,10.2125,35000.0
2012-01-19 12:50:00,14.56,14.56,14.55,14.55,35500.0,10.2125,10.2125,10.2055,10.2055,35500.0
2012-01-19 12:55:00,14.55,14.56,14.54,14.54,152600.0,10.2055,10.2125,10.1985,10.1985,152600.0
2012-01-19 13:00:00,14.54,14.55,14.54,14.54,48000.0,10.1985,10.2055,10.1985,10.1985,48000.0
2012-01-19 13:05:00,14.55,14.55,14.54,14.55,135300.0,10.2055,10.2055,10.1985,10.2055,135300.0
2012-01-19 13:10:00,14.55,14.55,14.54,14.55,36900.0,10.2055,10.2055,10.1985,10.2055,36900.0
2012-01-19 13:15:00,14.54,14.55,14.53,14.53,75800.0,10.1985,10.2055,10.1915,10.1915,75800.0
2012-01-19 13:20:00,14.53,14.53,14.49,14.49,296100.0,10.1915,10.1915,10.1634,10.1634,296100.0
2012-01-19 13:25:00,14.5,14.51,14.49,14.51,205500.0,10.1705,10.1775,10.1634,10.1775,205500.0
2012-01-19 13:30:00,14.51,14.53,14.51,14.52,95800.0,10.1775,10.1915,10.1775,10.1845,95800.0
2012-01-19 13:35:00,14.52,14.56,14.51,14.55,354500.0,10.1845,10.2125,10.1775,10.2055,354500.0
2012-01-19 13:40:00,14.55,14.56,14.55,14.56,35100.0,10.2055,10.2125,10.2055,10.2125,35100.0
2012-01-19 13:45:00,14.56,14.56,14.55,14.55,165000.0,10.2125,10.2125,10.2055,10.2055,165000.0
2012-01-19 13:50:00,14.55,14.56,14.55,14.56,114400.0,10.2055,10.2125,10.2055,10.2125,114400.0
2012-01-19 13:55:00,14.56,14.56,14.55,14.55,354100.0,10.2125,10.2125,10.2055,10.2055,354100.0
2012-01-19 14:00:00,14.55,14.56,14.55,14.55,110000.0,10.2055,10.2125,10.2055,10.2055,110000.0
2012-01-19 14:05:00,14.55,14.56,14.55,14.56,126100.0,10.2055,10.2125,10.2055,10.2125,126100.0
2012-01-19 14:10:00,14.56,14.57,14.55,14.56,33800.0,10.2125,10.2196,10.2055,10.2125,33800.0
2012-01-19 14:15:00,14.56,14.57,14.55,14.55,154200.0,10.2125,10.2196,10.2055,10.2055,154200.0
2012-01-19 14:20:00,14.55,14.57,14.55,14.56,85300.0,10.2055,10.2196,10.2055,10.2125,85300.0
2012-01-19 14:25:00,14.57,14.57,14.54,14.55,222100.0,10.2196,10.2196,10.1985,10.2055,222100.0
2012-01-19 14:30:00,14.54,14.54,14.51,14.51,77400.0,10.1985,10.1985,10.1775,10.1775,77400.0
2012-01-19 14:35:00,14.52,14.52,14.5,14.52,71300.0,10.1845,10.1845,10.1705,10.1845,71300.0
2012-01-19 14:40:00,14.52,14.53,14.51,14.52,128600.0,10.1845,10.1915,10.1775,10.1845,128600.0
2012-01-19 14:45:00,14.51,14.52,14.48,14.48,192600.0,10.1775,10.1845,10.1564,10.1564,192600.0
2012-01-19 14:50:00,14.48,14.49,14.47,14.48,91700.0,10.1564,10.1634,10.1494,10.1564,91700.0
2012-01-19 14:55:00,14.49,14.49,14.48,14.49,42200.0,10.1634,10.1634,10.1564,10.1634,42200.0
2012-01-19 15:00:00,14.49,14.49,14.47,14.48,203100.0,10.1634,10.1634,10.1494,10.1564,203100.0
2012-01-19 15:05:00,14.49,14.51,14.48,14.51,295100.0,10.1634,10.1775,10.1564,10.1775,295100.0
2012-01-19 15:10:00,14.5,14.52,14.5,14.51,138700.0,10.1705,10.1845,10.1705,10.1775,138700.0
2012-01-19 15:15:00,14.51,14.52,14.5,14.52,94900.0,10.1775,10.1845,10.1705,10.1845,94900.0
2012-01-19 15:20:00,14.52,14.55,14.51,14.55,185700.0,10.1845,10.2055,10.1775,10.2055,185700.0
2012-01-19 15:25:00,14.54,14.55,14.53,14.53,190100.0,10.1985,10.2055,10.1915,10.1915,190100.0
2012-01-19 15:30:00,14.54,14.55,14.53,14.55,163000.0,10.1985,10.2055,10.1915,10.2055,163000.0
2012-01-19 15:35:00,14.55,14.57,14.54,14.54,377200.0,10.2055,10.2196,10.1985,10.1985,377200.0
2012-01-19 15:40:00,14.54,14.55,14.53,14.53,158800.0,10.1985,10.2055,10.1915,10.1915,158800.0
2012-01-19 15:45:00,14.53,14.54,14.48,14.49,727900.0,10.1915,10.1985,10.1564,10.1634,727900.0
2012-01-19 15:50:00,14.48,14.49,14.41,14.44,1279700.0,10.1564,10.1634,10.1073,10.1284,1279700.0
2012-01-19 15:55:00,14.45,14.47,14.44,14.45,1122400.0,10.1354,10.1494,10.1284,10.1354,1122400.0
2012-01-20 09:30:00,14.39,14.4,14.29,14.34,1375200.0,10.0933,10.1003,10.0232,10.0582,1375200.0
2012-01-20 09:35:00,14.34,14.38,14.31,14.37,109800.0,10.0582,10.0863,10.0372,10.0793,109800.0
2012-01-20 09:40:00,14.37,14.39,14.35,14.37,149200.0,10.0793,10.0933,10.0653,10.0793,149200.0
2012-01-20 09:45:00,14.37,14.38,14.34,14.34,130200.0,10.0793,10.0863,10.0582,10.0582,130200.0
2012-01-20 09:50:00,14.34,14.4,14.34,14.36,195200.0,10.0582,10.1003,10.0582,10.0723,195200.0
2012-01-20 09:55:00,14.37,14.46,14.36,14.46,299400.0,10.0793,10.1424,10.0723,10.1424,299400.0
2012-01-20 10:00:00,14.46,14.46,14.41,14.43,311500.0,10.1424,10.1424,10.1073,10.1214,311500.0
2012-01-20 10:05:00,14.44,14.44,14.36,14.38,488700.0,10.1284,10.1284,10.0723,10.0863,488700.0
2012-01-20 10:10:00,14.37,14.4,14.34,14.39,238700.0,10.0793,10.1003,10.0582,10.0933,238700.0
2012-01-20 10:15:00,14.38,14.4,14.37,14.39,368500.0,10.0863,10.1003,10.0793,10.0933,368500.0
2012-01-20 10:20:00,14.39,14.46,14.37,14.43,418700.0,10.0933,10.1424,10.0793,10.1214,418700.0
2012-01-20 10:25:00,14.43,14.46,14.43,14.45,352600.0,10.1214,10.1424,10.1214,10.1354,352600.0
2012-01-20 10:30:00,14.44,14.45,14.41,14.43,127200.0,10.1284,10.1354,10.1073,10.1214,127200.0
2012-01-20 10:35:00,14.43,14.43,14.41,14.42,91700.0,10.1214,10.1214,10.1073,10.1144,91700.0
2012-01-20 10:40:00,14.4,14.43,14.4,14.42,130100.0,10.1003,10.1214,10.1003,10.1144,130100.0
2012-01-20 10:45:00,14.43,14.43,14.41,14.42,72600.0,10.1214,10.1214,10.1073,10.1144,72600.0
2012-01-20 10:50:00,14.42,14.43,14.41,14.43,43100.0,10.1144,10.1214,10.1073,10.1214,43100.0
2012-01-20 10:55:00,14.43,14.43,14.42,14.42,46700.0,10.1214,10.1214,10.1144,10.1144,46700.0
2012-01-20 11:00:00,14.43,14.45,14.42,14.45,121500.0,10.1214,10.1354,10.1144,10.1354,121500.0
2012-01-20 11:05:00,14.45,14.46,14.44,14.46,215300.0,10.1354,10.1424,10.1284,10.1424,215300.0
2012-01-20 11:10:00,14.46,14.47,14.43,14.45,192700.0,10.1424,10.1494,10.1214,10.1354,192700.0
2012-01-20 11:15:00,14.46,14.5,14.45,14.49,120100.0,10.1424,10.1705,10.1354,10.1634,120100.0
2012-01-20 11:20:00,14.48,14.5,14.47,14.5,59000.0,10.1564,10.1705,10.1494,10.1705,59000.0
2012-01-20 11:25:00,14.49,14.5,14.49,14.5,27400.0,10.1634,10.1705,10.1634,10.1705,27400.0
2012-01-20 11:30:00,14.5,14.52,14.48,14.48,161500.0,10.1705,10.1845,10.1564,10.1564,161500.0
2012-01-20 11:35:00,14.48,14.49,14.47,14.48,38900.0,10.1564,10.1634,10.1494,10.1564,38900.0
2012-01-20 11:40:00,14.48,14.5,14.47,14.5,105000.0,10.1564,10.1705,10.1494,10.1705,105000.0
2012-01-20 11:45:00,14.49,14.51,14.49,14.51,73800.0,10.1634,10.1775,10.1634,10.1775,73800.0
2012-01-20 11:50:00,14.51,14.52,14.5,14.52,40500.0,10.1775,10.1845,10.1705,10.1845,40500.0
2012-01-20 11:55:00,14.52,14.53,14.48,14.48,153900.0,10.1845,10.1915,10.1564,10.1564,153900.0
2012-01-20 12:00:00,14.49,14.5,14.49,14.5,97000.0,10.1634,10.1705,10.1634,10.1705,97000.0
2012-01-20 12:05:00,14.5,14.5,14.49,14.5,72900.0,10.1705,10.1705,10.1634,10.1705,72900.0
2012-01-20 12:10:00,14.5,14.51,14.49,14.5,52900.0,10.1705,10.1775,10.1634,10.1705,52900.0
2012-01-20 12:15:00,14.5,14.51,14.5,14.5,37600.0,10.1705,10.1775,10.1705,10.1705,37600.0
2012-01-20 12:20:00,14.51,14.53,14.49,14.49,365000.0,10.1775,10.1915,10.1634,10.1634,365000.0
2012-01-20 12:25:00,14.5,14.51,14.49,14.5,64700.0,10.1705,10.1775,10.1634,10.1705,64700.0
2012-01-20 12:30:00,14.5,14.5,14.49,14.5,106600.0,10.1705,10.1705,10.1634,10.1705,106600.0
2012-01-20 12:35:00,14.51,14.51,14.49,14.5,22100.0,10.1775,10.1775,10.1634,10.1705,22100.0
2012-01-20 12:40:00,14.5,14.51,14.49,14.5,99700.0,10.1705,10.1775,10.1634,10.1705,99700.0
2012-01-20 12:45:00,14.5,14.5,14.49,14.5,36700.0,10.1705,10.1705,10.1634,10.1705,36700.0
2012-01-20 12:50:00,14.5,14.5,14.49,14.5,31800.0,10.1705,10.1705,10.1634,10.1705,31800.0
2012-01-20 12:55:00,14.5,14.5,14.49,14.5,35300.0,10.1705,10.1705,10.1634,10.1705,35300.0
2012-01-20 13:00:00,14.5,14.5,14.49,14.49,76000.0,10.1705,10.1705,10.1634,10.1634,76000.0
2012-01-20 13:05:00,14.5,14.5,14.49,14.5,39700.0,10.1705,10.1705,10.1634,10.1705,39700.0
2012-01-20 13:10:00,14.5,14.5,14.49,14.5,23500.0,10.1705,10.1705,10.1634,10.1705,23500.0
2012-01-20 13:15:00,14.5,14.5,14.49,14.5,20200.0,10.1705,10.1705,10.1634,10.1705,20200.0
2012-01-20 13:20:00,14.49,14.5,14.49,14.5,156200.0,10.1634,10.1705,10.1634,10.1705,156200.0
2012-01-20 13:25:00,14.5,14.51,14.49,14.5,75200.0,10.1705,10.1775,10.1634,10.1705,75200.0
2012-01-20 13:30:00,14.5,14.5,14.49,14.5,31000.0,10.1705,10.1705,10.1634,10.1705,31000.0
2012-01-20 13:35:00,14.5,14.51,14.49,14.5,51100.0,10.1705,10.1775,10.1634,10.1705,51100.0
2012-01-20 13:40:00,14.49,14.51,14.49,14.5,70800.0,10.1634,10.1775,10.1634,10.1705,70800.0
2012-01-20 13:45:00,14.5,14.51,14.49,14.5,69000.0,10.1705,10.1775,10.1634,10.1705,69000.0
2012-01-20 13:50:00,14.5,14.51,14.49,14.5,35500.0,10.1705,10.1775,10.1634,10.1705,35500.0
2012-01-20 13:55:00,14.51,14.52,14.5,14.51,109400.0,10.1775,10.1845,10.1705,10.1775,109400.0
2012-01-20 14:00:00,14.51,14.51,14.5,14.51,43500.0,10.1775,10.1775,10.1705,10.1775,43500.0
2012-01-20 14:05:00,14.51,14.51,14.5,14.51,23300.0,10.1775,10.1775,10.1705,10.1775,23300.0
2012-01-20 14:10:00,14.51,14.51,14.5,14.51,27500.0,10.1775,10.1775,10.1705,10.1775,27500.0
2012-01-20 14:15:00,14.51,14.51,14.47,14.48,148600.0,10.1775,10.1775,10.1494,10.1564,148600.0
2012-01-20 14:20:00,14.47,14.48,14.47,14.48,49500.0,10.1494,10.1564,10.1494,10.1564,49500.0
2012-01-20 14:25:00,14.47,14.48,14.45,14.47,109300.0,10.1494,10.1564,10.1354,10.1494,109300.0
2012-01-20 14:30:00,14.47,14.47,14.42,14.43,232000.0,10.1494,10.1494,10.1144,10.1214,232000.0
2012-01-20 14:35:00,14.43,14.43,14.4,14.43,270700.0,10.1214,10.1214,10.1003,10.1214,270700.0
2012-01-20 14:40:00,14.43,14.43,14.4,14.4,90600.0,10.1214,10.1214,10.1003,10.1003,90600.0
2012-01-20 14:45:00,14.41,14.43,14.4,14.43,182600.0,10.1073,10.1214,10.1003,10.1214,182600.0
2012-01-20 14:50:00,14.43,14.45,14.43,14.44,123400.0,10.1214,10.1354,10.1214,10.1284,123400.0
2012-01-20 14:55:00,14.44,14.44,14.43,14.44,60100.0,10.1284,10.1284,10.1214,10.1284,60100.0
2012-01-20 15:00:00,14.44,14.44,14.4,14.41,287900.0,10.1284,10.1284,10.1003,10.1073,287900.0
2012-01-20 15:05:00,14.41,14.42,14.4,14.41,345500.0,10.1073,10.1144,10.1003,10.1073,345500.0
2012-01-20 15:10:00,14.42,14.42,14.38,14.38,97300.0,10.1144,10.1144,10.0863,10.0863,97300.0
2012-01-20 15:15:00,14.39,14.41,14.37,14.37,398300.0,10.0933,10.1073,10.0793,10.0793,398300.0
2012-01-20 15:20:00,14.38,14.41,14.38,14.4,290600.0,10.0863,10.1073,10.0863,10.1003,290600.0
2012-01-20 15:25:00,14.4,14.41,14.39,14.4,199500.0,10.1003,10.1073,10.0933,10.1003,199500.0
2012-01-20 15:30:00,14.41,14.42,14.37,14.37,376100.0,10.1073,10.1144,10.0793,10.0793,376100.0
2012-01-20 15:35:00,14.37,14.4,14.36,14.4,137300.0,10.0793,10.1003,10.0723,10.1003,137300.0
2012-01-20 15:40:00,14.4,14.41,14.39,14.41,329700.0,10.1003,10.1073,10.0933,10.1073,329700.0
2012-01-20 15:45:00,14.41,14.42,14.37,14.37,614800.0,10.1073,10.1144,10.0793,10.0793,614800.0
2012-01-20 15:50:00,14.37,14.39,14.35,14.39,1293800.0,10.0793,10.0933,10.0653,10.0933,1293800.0
2012-01-20 15:55:00,14.39,14.42,14.39,14.42,1674400.0,10.0933,10.1144,10.0933,10.1144,1674400.0
2012-01-23 09:30:00,14.51,14.55,14.42,14.43,415800.0,10.1775,10.2055,10.1144,10.1214,415800.0
2012-01-23 09:35:00,14.43,14.43,14.35,14.37,202900.0,10.1214,10.1214,10.0653,10.0793,202900.0
2012-01-23 09:40:00,14.37,14.41,14.36,14.4,166500.0,10.0793,10.1073,10.0723,10.1003,166500.0
2012-01-23 09:45:00,14.4,14.41,14.39,14.41,116600.0,10.1003,10.1073,10.0933,10.1073,116600.0
2012-01-23 09:50:00,14.4,14.49,14.4,14.48,223900.0,10.1003,10.1634,10.1003,10.1564,223900.0
2012-01-23 09:55:00,14.48,14.49,14.46,14.47,262400.0,10.1564,10.1634,10.1424,10.1494,262400.0
2012-01-23 10:00:00,14.48,14.5,14.45,14.46,189600.0,10.1564,10.1705,10.1354,10.1424,189600.0
2012-01-23 10:05:00,14.46,14.5,14.44,14.49,188600.0,10.1424,10.1705,10.1284,10.1634,188600.0
2012-01-23 10:10:00,14.49,14.49,14.45,14.46,102700.0,10.1634,10.1634,10.1354,10.1424,102700.0
2012-01-23 10:15:00,14.46,14.48,14.45,14.46,112000.0,10.1424,10.1564,10.1354,10.1424,112000.0
2012-01-23 10:20:00,14.46,14.49,14.45,14.49,205500.0,10.1424,10.1634,10.1354,10.1634,205500.0
2012-01-23 10:25:00,14.48,14.49,14.41,14.41,684400.0,10.1564,10.1634,10.1073,10.1073,684400.0
2012-01-23 10:30:00,14.42,14.45,14.4,14.4,285800.0,10.1144,10.1354,10.1003,10.1003,285800.0
2012-01-23 10:35:00,14.4,14.41,14.37,14.38,125600.0,10.1003,10.1073,10.0793,10.0863,125600.0
2012-01-23 10:40:00,14.37,14.38,14.28,14.3,641700.0,10.0793,10.0863,10.0162,10.0302,641700.0
2012-01-23 10:45:00,14.31,14.33,14.26,14.33,218200.0,10.0372,10.0512,10.0021,10.0512,218200.0
2012-01-23 10:50:00,14.32,14.34,14.32,14.32,185800.0,10.0442,10.0582,10.0442,10.0442,185800.0
2012-01-23 10:55:00,14.33,14.35,14.32,14.33,457000.0,10.0512,10.0653,10.0442,10.0512,457000.0
2012-01-23 11:00:00,14.33,14.33,14.3,14.31,167000.0,10.0512,10.0512,10.0302,10.0372,167000.0
2012-01-23 11:05:00,14.3,14.31,14.22,14.25,317200.0,10.0302,10.0372,9.9741,9.9951,317200.0
2012-01-23 11:10:00,14.25,14.28,14.22,14.25,619500.0,9.9951,10.0162,9.9741,9.9951,619500.0
2012-01-23 11:15:00,14.26,14.34,14.24,14.33,304100.0,10.0021,10.0582,9.9881,10.0512,304100.0
2012-01-23 11:20:00,14.33,14.34,14.29,14.32,520000.0,10.0512,10.0582,10.0232,10.0442,520000.0
2012-01-23 11:25:00,14.33,14.34,14.32,14.34,79300.0,10.0512,10.0582,10.0442,10.0582,79300.0
2012-01-23 11:30:00,14.34,14.34,14.31,14.31,152600.0,10.0582,10.0582,10.0372,10.0372,152600.0
2012-01-23 11:35:00,14.31,14.32,14.25,14.26,127900.0,10.0372,10.0442,9.9951,10.0021,127900.0
2012-01-23 11:40:00,14.26,14.29,14.23,14.24,221500.0,10.0021,10.0232,9.9811,9.9881,221500.0
2012-01-23 11:45:00,14.24,14.27,14.23,14.26,525800.0,9.9881,10.0091,9.9811,10.0021,525800.0
2012-01-23 11:50:00,14.25,14.26,14.17,14.2,769100.0,9.9951,10.0021,9.939,9.96,769100.0
2012-01-23 11:55:00,14.2,14.24,14.19,14.2,278700.0,9.96,9.9881,9.953,9.96,278700.0
2012-01-23 12:00:00,14.2,14.21,14.1,14.13,403000.0,9.96,9.9671,9.8899,9.9109,403000.0
2012-01-23 12:05:00,14.13,14.13,14.07,14.1,359300.0,9.9109,9.9109,9.8689,9.8899,359300.0
2012-01-23 12:10:00,14.1,14.14,14.1,14.14,83300.0,9.8899,9.918,9.8899,9.918,83300.0
2012-01-23 12:15:00,14.13,14.15,14.09,14.14,412400.0,9.9109,9.925,9.8829,9.918,412400.0
2012-01-23 12:20:00,14.13,14.17,14.12,14.16,123500.0,9.9109,9.939,9.9039,9.932,123500.0
2012-01-23 12:25:00,14.17,14.2,14.16,14.17,294400.0,9.939,9.96,9.932,9.939,294400.0
2012-01-23 12:30:00,14.19,14.23,14.18,14.23,176300.0,9.953,9.9811,9.946,9.9811,176300.0
2012-01-23 12:35:00,14.23,14.23,14.19,14.2,94800.0,9.9811,9.9811,9.953,9.96,94800.0
2012-01-23 12:40:00,14.21,14.23,14.21,14.22,97500.0,9.9671,9.9811,9.9671,9.9741,97500.0
2012-01-23 12:45:00,14.23,14.23,14.22,14.22,23300.0,9.9811,9.9811,9.9741,9.9741,23300.0
2012-01-23 12:50:00,14.23,14.24,14.22,14.22,79200.0,9.9811,9.9881,9.9741,9.9741,79200.0
2012-01-23 12:55:00,14.22,14.23,14.18,14.19,267800.0,9.9741,9.9811,9.946,9.953,267800.0
2012-01-23 13:00:00,14.19,14.24,14.19,14.24,255900.0,9.953,9.9881,9.953,9.9881,255900.0
2012-01-23 13:05:00,14.24,14.27,14.23,14.27,56900.0,9.9881,10.0091,9.9811,10.0091,56900.0
2012-01-23 13:10:00,14.27,14.29,14.26,14.29,67000.0,10.0091,10.0232,10.0021,10.0232,67000.0
2012-01-23 13:15:00,14.29,14.3,14.26,14.27,116500.0,10.0232,10.0302,10.0021,10.0091,116500.0
2012-01-23 13:20:00,14.28,14.29,14.26,14.26,46100.0,10.0162,10.0232,10.0021,10.0021,46100.0
2012-01-23 13:25:00,14.26,14.3,14.26,14.3,56900.0,10.0021,10.0302,10.0021,10.0302,56900.0
2012-01-23 13:30:00,14.29,14.33,14.29,14.33,73600.0,10.0232,10.0512,10.0232,10.0512,73600.0
2012-01-23 13:35:00,14.33,14.34,14.29,14.29,336100.0,10.0512,10.0582,10.0232,10.0232,336100.0
2012-01-23 13:40:00,14.29,14.31,14.24,14.25,186200.0,10.0232,10.0372,9.9881,9.9951,186200.0
2012-01-23 13:45:00,14.24,14.25,14.2,14.2,457200.0,9.9881,9.9951,9.96,9.96,457200.0
2012-01-23 13:50:00,14.2,14.21,14.17,14.21,168300.0,9.96,9.9671,9.939,9.9671,168300.0
2012-01-23 13:55:00,14.2,14.22,14.19,14.21,332500.0,9.96,9.9741,9.953,9.9671,332500.0
2012-01-23 14:00:00,14.2,14.21,14.19,14.19,157000.0,9.96,9.9671,9.953,9.953,157000.0
2012-01-23 14:05:00,14.2,14.22,14.19,14.22,110600.0,9.96,9.9741,9.953,9.9741,110600.0
2012-01-23 14:10:00,14.22,14.24,14.2,14.22,485300.0,9.9741,9.9881,9.96,9.9741,485300.0
2012-01-23 14:15:00,14.23,14.23,14.21,14.21,104700.0,9.9811,9.9811,9.9671,9.9671,104700.0
2012-01-23 14:20:00,14.21,14.24,14.21,14.24,95400.0,9.9671,9.9881,9.9671,9.9881,95400.0
2012-01-23 14:25:00,14.24,14.26,14.23,14.24,200000.0,9.9881,10.0021,9.9811,9.9881,200000.0
2012-01-23 14:30:00,14.24,14.29,14.24,14.29,75400.0,9.9881,10.0232,9.9881,10.0232,75400.0
2012-01-23 14:35:00,14.29,14.32,14.28,14.31,67500.0,10.0232,10.0442,10.0162,10.0372,67500.0
2012-01-23 14:40:00,14.32,14.32,14.29,14.31,229300.0,10.0442,10.0442,10.0232,10.0372,229300.0
2012-01-23 14:45:00,14.3,14.31,14.25,14.25,136100.0,10.0302,10.0372,9.9951,9.9951,136100.0
2012-01-23 14:50:00,14.26,14.28,14.24,14.24,215700.0,10.0021,10.0162,9.9881,9.9881,215700.0
2012-01-23 14:55:00,14.24,14.31,14.24,14.31,95000.0,9.9881,10.0372,9.9881,10.0372,95000.0
2012-01-23 15:00:00,14.31,14.32,14.28,14.29,142600.0,10.0372,10.0442,10.0162,10.0232,142600.0
2012-01-23 15:05:00,14.28,14.33,14.28,14.31,165000.0,10.0162,10.0512,10.0162,10.0372,165000.0
2012-01-23 15:10:00,14.31,14.33,14.3,14.33,90200.0,10.0372,10.0512,10.0302,10.0512,90200.0
2012-01-23 15:15:00,14.33,14.36,14.31,14.31,307700.0,10.0512,10.0723,10.0372,10.0372,307700.0
2012-01-23 15:20:00,14.32,14.34,14.3,14.34,122100.0,10.0442,10.0582,10.0302,10.0582,122100.0
2012-01-23 15:25:00,14.34,14.34,14.31,14.34,289300.0,10.0582,10.0582,10.0372,10.0582,289300.0
2012-01-23 15:30:00,14.34,14.35,14.32,14.33,184500.0,10.0582,10.0653,10.0442,10.0512,184500.0
2012-01-23 15:35:00,14.33,14.37,14.32,14.35,475400.0,10.0512,10.0793,10.0442,10.0653,475400.0
2012-01-23 15:40:00,14.35,14.35,14.34,14.35,55300.0,10.0653,10.0653,10.0582,10.0653,55300.0
2012-01-23 15:45:00,14.35,14.39,14.35,14.38,603200.0,10.0653,10.0933,10.0653,10.0863,603200.0
2012-01-23 15:50:00,14.38,14.38,14.36,14.36,156000.0,10.0863,10.0863,10.0723,10.0723,156000.0
2012-01-23 15:55:00,14.36,14.37,14.34,14.36,854200.0,10.0723,10.0793,10.0582,10.0723,854200.0
2012-01-24 09:30:00,14.25,14.27,14.16,14.24,346600.0,9.9951,10.0091,9.932,9.9881,346600.0
2012-01-24 09:35:00,14.24,14.33,14.21,14.32,166700.0,9.9881,10.0512,9.9671,10.0442,166700.0
2012-01-24 09:40:00,14.3,14.34,14.25,14.33,96500.0,10.0302,10.0582,9.9951,10.0512,96500.0
2012-01-24 09:45:00,14.33,14.33,14.26,14.31,123100.0,10.0512,10.0512,10.0021,10.0372,123100.0
2012-01-24 09:50:00,14.31,14.32,14.26,14.3,212200.0,10.0372,10.0442,10.0021,10.0302,212200.0
2012-01-24 09:55:00,14.3,14.35,14.3,14.31,131700.0,10.0302,10.0653,10.0302,10.0372,131700.0
2012-01-24 10:00:00,14.3,14.37,14.26,14.36,244900.0,10.0302,10.0793,10.0021,10.0723,244900.0
2012-01-24 10:05:00,14.36,14.43,14.36,14.41,442800.0,10.0723,10.1214,10.0723,10.1073,442800.0
2012-01-24 10:10:00,14.41,14.41,14.39,14.4,71200.0,10.1073,10.1073,10.0933,10.1003,71200.0
2012-01-24 10:15:00,14.39,14.41,14.39,14.4,223100.0,10.0933,10.1073,10.0933,10.1003,223100.0
2012-01-24 10:20:00,14.4,14.43,14.39,14.42,242100.0,10.1003,10.1214,10.0933,10.1144,242100.0
2012-01-24 10:25:00,14.41,14.46,14.4,14.45,360900.0,10.1073,10.1424,10.1003,10.1354,360900.0
2012-01-24 10:30:00,14.45,14.47,14.41,14.43,311800.0,10.1354,10.1494,10.1073,10.1214,311800.0
2012-01-24 10:35:00,14.43,14.44,14.4,14.41,150800.0,10.1214,10.1284,10.1003,10.1073,150800.0
2012-01-24 10:40:00,14.42,14.45,14.42,14.43,131200.0,10.1144,10.1354,10.1144,10.1214,131200.0
2012-01-24 10:45:00,14.42,14.45,14.42,14.43,234800.0,10.1144,10.1354,10.1144,10.1214,234800.0
2012-01-24 10:50:00,14.43,14.45,14.42,14.44,265300.0,10.1214,10.1354,10.1144,10.1284,265300.0
2012-01-24 10:55:00,14.45,14.47,14.45,14.45,111000.0,10.1354,10.1494,10.1354,10.1354,111000.0
2012-01-24 11:00:00,14.45,14.46,14.43,14.44,133300.0,10.1354,10.1424,10.1214,10.1284,133300.0
2012-01-24 11:05:00,14.44,14.47,14.43,14.46,132700.0,10.1284,10.1494,10.1214,10.1424,132700.0
2012-01-24 11:10:00,14.45,14.5,14.44,14.49,189400.0,10.1354,10.1705,10.1284,10.1634,189400.0
2012-01-24 11:15:00,14.48,14.51,14.46,14.51,222200.0,10.1564,10.1775,10.1424,10.1775,222200.0
2012-01-24 11:20:00,14.5,14.56,14.48,14.56,385200.0,10.1705,10.2125,10.1564,10.2125,385200.0
2012-01-24 11:25:00,14.55,14.58,14.53,14.54,337500.0,10.2055,10.2266,10.1915,10.1985,337500.0
2012-01-24 11:30:00,14.54,14.56,14.53,14.56,493100.0,10.1985,10.2125,10.1915,10.2125,493100.0
2012-01-24 11:35:00,14.55,14.55,14.51,14.52,70800.0,10.2055,10.2055,10.1775,10.1845,70800.0
2012-01-24 11:40:00,14.52,14.52,14.48,14.48,92800.0,10.1845,10.1845,10.1564,10.1564,92800.0
2012-01-24 11:45:00,14.48,14.51,14.48,14.5,160000.0,10.1564,10.1775,10.1564,10.1705,160000.0
2012-01-24 11:50:00,14.5,14.51,14.47,14.48,49500.0,10.1705,10.1775,10.1494,10.1564,49500.0
2012-01-24 11:55:00,14.48,14.49,14.46,14.47,108000.0,10.1564,10.1634,10.1424,10.1494,108000.0
2012-01-24 12:00:00,14.46,14.5,14.46,14.5,93600.0,10.1424,10.1705,10.1424,10.1705,93600.0
2012-01-24 12:05:00,14.5,14.51,14.49,14.51,159800.0,10.1705,10.1775,10.1634,10.1775,159800.0
2012-01-24 12:10:00,14.51,14.51,14.47,14.48,195500.0,10.1775,10.1775,10.1494,10.1564,195500.0
2012-01-24 12:15:00,14.48,14.48,14.47,14.48,34800.0,10.1564,10.1564,10.1494,10.1564,34800.0
2012-01-24 12:20:00,14.48,14.49,14.47,14.48,55000.0,10.1564,10.1634,10.1494,10.1564,55000.0
2012-01-24 12:25:00,14.48,14.49,14.48,14.48,15800.0,10.1564,10.1634,10.1564,10.1564,15800.0
2012-01-24 12:30:00,14.48,14.51,14.48,14.51,72600.0,10.1564,10.1775,10.1564,10.1775,72600.0
2012-01-24 12:35:00,14.51,14.51,14.47,14.47,85400.0,10.1775,10.1775,10.1494,10.1494,85400.0
2012-01-24 12:40:00,14.47,14.48,14.46,14.47,88700.0,10.1494,10.1564,10.1424,10.1494,88700.0
2012-01-24 12:45:00,14.46,14.47,14.45,14.46,371500.0,10.1424,10.1494,10.1354,10.1424,371500.0
2012-01-24 12:50:00,14.46,14.47,14.46,14.46,24600.0,10.1424,10.1494,10.1424,10.1424,24600.0
2012-01-24 12:55:00,14.46,14.47,14.46,14.46,314500.0,10.1424,10.1494,10.1424,10.1424,314500.0
2012-01-24 13:00:00,14.47,14.48,14.44,14.45,336800.0,10.1494,10.1564,10.1284,10.1354,336800.0
2012-01-24 13:05:00,14.44,14.47,14.41,14.47,275300.0,10.1284,10.1494,10.1073,10.1494,275300.0
2012-01-24 13:10:00,14.47,14.47,14.45,14.45,60000.0,10.1494,10.1494,10.1354,10.1354,60000.0
2012-01-24 13:15:00,14.46,14.46,14.45,14.46,27300.0,10.1424,10.1424,10.1354,10.1424,27300.0
2012-01-24 13:20:00,14.46,14.46,14.45,14.46,23600.0,10.1424,10.1424,10.1354,10.1424,23600.0
2012-01-24 13:25:00,14.45,14.46,14.45,14.46,38600.0,10.1354,10.1424,10.1354,10.1424,38600.0
2012-01-24 13:30:00,14.46,14.46,14.41,14.41,150500.0,10.1424,10.1424,10.1073,10.1073,150500.0
2012-01-24 13:35:00,14.41,14.44,14.38,14.43,288000.0,10.1073,10.1284,10.0863,10.1214,288000.0
2012-01-24 13:40:00,14.42,14.45,14.41,14.43,126500.0,10.1144,10.1354,10.1073,10.1214,126500.0
2012-01-24 13:45:00,14.42,14.47,14.42,14.47,96900.0,10.1144,10.1494,10.1144,10.1494,96900.0
2012-01-24 13:50:00,14.46,14.47,14.45,14.45,103900.0,10.1424,10.1494,10.1354,10.1354,103900.0
2012-01-24 13:55:00,14.44,14.46,14.44,14.46,428000.0,10.1284,10.1424,10.1284,10.1424,428000.0
2012-01-24 14:00:00,14.46,14.51,14.45,14.51,205600.0,10.1424,10.1775,10.1354,10.1775,205600.0
2012-01-24 14:05:00,14.51,14.53,14.49,14.52,140000.0,10.1775,10.1915,10.1634,10.1845,140000.0
2012-01-24 14:10:00,14.52,14.52,14.5,14.5,74200.0,10.1845,10.1845,10.1705,10.1705,74200.0
2012-01-24 14:15:00,14.5,14.52,14.5,14.52,84200.0,10.1705,10.1845,10.1705,10.1845,84200.0
2012-01-24 14:20:00,14.52,14.54,14.5,14.54,126300.0,10.1845,10.1985,10.1705,10.1985,126300.0
2012-01-24 14:25:00,14.54,14.55,14.53,14.54,89200.0,10.1985,10.2055,10.1915,10.1985,89200.0
2012-01-24 14:30:00,14.54,14.55,14.53,14.55,136800.0,10.1985,10.2055,10.1915,10.2055,136800.0
2012-01-24 14:35:00,14.55,14.56,14.54,14.55,145400.0,10.2055,10.2125,10.1985,10.2055,145400.0
2012-01-24 14:40:00,14.55,14.56,14.53,14.53,354100.0,10.2055,10.2125,10.1915,10.1915,354100.0
2012-01-24 14:45:00,14.53,14.54,14.47,14.48,198100.0,10.1915,10.1985,10.1494,10.1564,198100.0
2012-01-24 14:50:00,14.48,14.49,14.45,14.45,132900.0,10.1564,10.1634,10.1354,10.1354,132900.0
2012-01-24 14:55:00,14.46,14.47,14.42,14.44,610100.0,10.1424,10.1494,10.1144,10.1284,610100.0
2012-01-24 15:00:00,14.44,14.45,14.43,14.43,352900.0,10.1284,10.1354,10.1214,10.1214,352900.0
2012-01-24 15:05:00,14.44,14.44,14.42,14.44,263000.0,10.1284,10.1284,10.1144,10.1284,263000.0
2012-01-24 15:10:00,14.44,14.49,14.4,14.48,481500.0,10.1284,10.1634,10.1003,10.1564,481500.0
2012-01-24 15:15:00,14.49,14.51,14.48,14.51,109400.0,10.1634,10.1775,10.1564,10.1775,109400.0
2012-01-24 15:20:00,14.51,14.52,14.48,14.48,208300.0,10.1775,10.1845,10.1564,10.1564,208300.0
2012-01-24 15:25:00,14.48,14.49,14.45,14.48,195900.0,10.1564,10.1634,10.1354,10.1564,195900.0
2012-01-24 15:30:00,14.48,14.52,14.47,14.51,185900.0,10.1564,10.1845,10.1494,10.1775,185900.0
2012-01-24 15:35:00,14.51,14.52,14.5,14.51,147200.0,10.1775,10.1845,10.1705,10.1775,147200.0
2012-01-24 15:40:00,14.51,14.53,14.47,14.53,328300.0,10.1775,10.1915,10.1494,10.1915,328300.0
2012-01-24 15:45:00,14.53,14.54,14.49,14.53,331000.0,10.1915,10.1985,10.1634,10.1915,331000.0
2012-01-24 15:50:00,14.52,14.55,14.52,14.53,506600.0,10.1845,10.2055,10.1845,10.1915,506600.0
2012-01-24 15:55:00,14.53,14.59,14.52,14.59,1492200.0,10.1915,10.2336,10.1845,10.2336,1492200.0
2012-01-25 09:30:00,13.5,13.64,13.38,13.54,1752400.0,9.4691,9.5672,9.3849,9.4971,1752400.0
2012-01-25 09:35:00,13.54,13.54,13.33,13.38,1987600.0,9.4971,9.4971,9.3498,9.3849,1987600.0
2012-01-25 09:40:00,13.38,13.49,13.3,13.31,2351700.0,9.3849,9.462,9.3288,9.3358,2351700.0
2012-01-25 09:45:00,13.32,13.33,13.25,13.26,1687800.0,9.3428,9.3498,9.2937,9.3007,1687800.0
2012-01-25 09:50:00,13.26,13.32,13.21,13.25,2946500.0,9.3007,9.3428,9.2656,9.2937,2946500.0
2012-01-25 09:55:00,13.26,13.3,13.22,13.26,2207300.0,9.3007,9.3288,9.2727,9.3007,2207300.0
2012-01-25 10:00:00,13.25,13.25,13.15,13.16,2454900.0,9.2937,9.2937,9.2236,9.2306,2454900.0
2012-01-25 10:05:00,13.16,13.21,13.16,13.2,1167300.0,9.2306,9.2656,9.2306,9.2586,1167300.0
2012-01-25 10:10:00,13.2,13.21,13.16,13.17,607200.0,9.2586,9.2656,9.2306,9.2376,607200.0
2012-01-25 10:15:00,13.16,13.21,13.16,13.19,860300.0,9.2306,9.2656,9.2306,9.2516,860300.0
2012-01-25 10:20:00,13.19,13.2,13.17,13.17,548700.0,9.2516,9.2586,9.2376,9.2376,548700.0
2012-01-25 10:25:00,13.18,13.18,13.11,13.11,888100.0,9.2446,9.2446,9.1955,9.1955,888100.0
2012-01-25 10:30:00,13.12,13.13,13.09,13.09,1268900.0,9.2025,9.2095,9.1815,9.1815,1268900.0
2012-01-25 10:35:00,13.09,13.15,13.08,13.1,1021300.0,9.1815,9.2236,9.1745,9.1885,1021300.0
2012-01-25 10:40:00,13.1,13.11,13.1,13.11,366800.0,9.1885,9.1955,9.1885,9.1955,366800.0
2012-01-25 10:45:00,13.11,13.11,13.09,13.11,890700.0,9.1955,9.1955,9.1815,9.1955,890700.0
2012-01-25 10:50:00,13.11,13.11,13.09,13.1,438800.0,9.1955,9.1955,9.1815,9.1885,438800.0
2012-01-25 10:55:00,13.1,13.11,13.09,13.1,295200.0,9.1885,9.1955,9.1815,9.1885,295200.0
2012-01-25 11:00:00,13.1,13.11,13.09,13.09,532400.0,9.1885,9.1955,9.1815,9.1815,532400.0
2012-01-25 11:05:00,13.09,13.1,13.08,13.1,989600.0,9.1815,9.1885,9.1745,9.1885,989600.0
2012-01-25 11:10:00,13.09,13.1,13.08,13.08,350800.0,9.1815,9.1885,9.1745,9.1745,350800.0
2012-01-25 11:15:00,13.08,13.11,13.05,13.07,804000.0,9.1745,9.1955,9.1534,9.1674,804000.0
2012-01-25 11:20:00,13.07,13.09,13.06,13.06,390600.0,9.1674,9.1815,9.1604,9.1604,390600.0
2012-01-25 11:25:00,13.06,13.07,13.05,13.07,541000.0,9.1604,9.1674,9.1534,9.1674,541000.0
2012-01-25 11:30:00,13.07,13.07,13.04,13.05,1032700.0,9.1674,9.1674,9.1464,9.1534,1032700.0
2012-01-25 11:35:00,13.06,13.06,13.05,13.05,295300.0,9.1604,9.1604,9.1534,9.1534,295300.0
2012-01-25 11:40:00,13.05,13.06,13.05,13.05,344600.0,9.1534,9.1604,9.1534,9.1534,344600.0
2012-01-25 11:45:00,13.05,13.06,13.04,13.04,249800.0,9.1534,9.1604,9.1464,9.1464,249800.0
2012-01-25 11:50:00,13.05,13.07,13.04,13.06,755300.0,9.1534,9.1674,9.1464,9.1604,755300.0
2012-01-25 11:55:00,13.06,13.07,13.06,13.07,296500.0,9.1604,9.1674,9.1604,9.1674,296500.0
2012-01-25 12:00:00,13.07,13.09,13.06,13.09,470000.0,9.1674,9.1815,9.1604,9.1815,470000.0
2012-01-25 12:05:00,13.08,13.13,13.05,13.06,930400.0,9.1745,9.2095,9.1534,9.1604,930400.0
2012-01-25 12:10:00,13.05,13.09,13.05,13.09,228500.0,9.1534,9.1815,9.1534,9.1815,228500.0
2012-01-25 12:15:00,13.09,13.13,13.08,13.09,357100.0,9.1815,9.2095,9.1745,9.1815,357100.0
2012-01-25 12:20:00,13.09,13.1,13.07,13.08,228900.0,9.1815,9.1885,9.1674,9.1745,228900.0
2012-01-25 12:25:00,13.07,13.14,13.07,13.1,473300.0,9.1674,9.2165,9.1674,9.1885,473300.0
2012-01-25 12:30:00,13.1,13.14,13.08,13.13,466700.0,9.1885,9.2165,9.1745,9.2095,466700.0
2012-01-25 12:35:00,13.13,13.19,13.11,13.13,385500.0,9.2095,9.2516,9.1955,9.2095,385500.0
2012-01-25 12:40:00,13.14,13.14,13.1,13.11,230900.0,9.2165,9.2165,9.1885,9.1955,230900.0
2012-01-25 12:45:00,13.11,13.13,13.1,13.12,189700.0,9.1955,9.2095,9.1885,9.2025,189700.0
2012-01-25 12:50:00,13.12,13.16,13.11,13.15,1514200.0,9.2025,9.2306,9.1955,9.2236,1514200.0
2012-01-25 12:55:00,13.14,13.16,13.13,13.14,301300.0,9.2165,9.2306,9.2095,9.2165,301300.0
2012-01-25 13:00:00,13.14,13.2,13.13,13.19,435600.0,9.2165,9.2586,9.2095,9.2516,435600.0
2012-01-25 13:05:00,13.19,13.2,13.14,13.16,483700.0,9.2516,9.2586,9.2165,9.2306,483700.0
2012-01-25 13:10:00,13.16,13.19,13.15,13.15,259700.0,9.2306,9.2516,9.2236,9.2236,259700.0
2012-01-25 13:15:00,13.16,13.2,13.15,13.19,285300.0,9.2306,9.2586,9.2236,9.2516,285300.0
2012-01-25 13:20:00,13.2,13.21,13.16,13.19,478500.0,9.2586,9.2656,9.2306,9.2516,478500.0
2012-01-25 13:25:00,13.19,13.2,13.17,13.19,226400.0,9.2516,9.2586,9.2376,9.2516,226400.0
2012-01-25 13:30:00,13.18,13.19,13.17,13.19,354600.0,9.2446,9.2516,9.2376,9.2516,354600.0
2012-01-25 13:35:00,13.19,13.19,13.18,13.18,280900.0,9.2516,9.2516,9.2446,9.2446,280900.0
2012-01-25 13:40:00,13.17,13.19,13.17,13.17,501900.0,9.2376,9.2516,9.2376,9.2376,501900.0
2012-01-25 13:45:00,13.18,13.18,13.16,13.17,173200.0,9.2446,9.2446,9.2306,9.2376,173200.0
2012-01-25 13:50:00,13.17,13.19,13.16,13.18,342600.0,9.2376,9.2516,9.2306,9.2446,342600.0
2012-01-25 13:55:00,13.18,13.19,13.15,13.16,411500.0,9.2446,9.2516,9.2236,9.2306,411500.0
2012-01-25 14:00:00,13.17,13.19,13.15,13.17,391600.0,9.2376,9.2516,9.2236,9.2376,391600.0
2012-01-25 14:05:00,13.17,13.17,13.16,13.16,353200.0,9.2376,9.2376,9.2306,9.2306,353200.0
2012-01-25 14:10:00,13.17,13.17,13.14,13.15,311400.0,9.2376,9.2376,9.2165,9.2236,311400.0
2012-01-25 14:15:00,13.15,13.15,13.14,13.15,239100.0,9.2236,9.2236,9.2165,9.2236,239100.0
2012-01-25 14:20:00,13.15,13.15,13.13,13.13,274900.0,9.2236,9.2236,9.2095,9.2095,274900.0
2012-01-25 14:25:00,13.13,13.14,13.13,13.13,267700.0,9.2095,9.2165,9.2095,9.2095,267700.0
2012-01-25 14:30:00,13.13,13.14,13.1,13.12,635400.0,9.2095,9.2165,9.1885,9.2025,635400.0
2012-01-25 14:35:00,13.11,13.12,13.11,13.11,262900.0,9.1955,9.2025,9.1955,9.1955,262900.0
2012-01-25 14:40:00,13.11,13.12,13.11,13.11,318200.0,9.1955,9.2025,9.1955,9.1955,318200.0
2012-01-25 14:45:00,13.11,13.19,13.11,13.19,895900.0,9.1955,9.2516,9.1955,9.2516,895900.0
2012-01-25 14:50:00,13.18,13.19,13.14,13.15,803900.0,9.2446,9.2516,9.2165,9.2236,803900.0
2012-01-25 14:55:00,13.14,13.16,13.14,13.16,514600.0,9.2165,9.2306,9.2165,9.2306,514600.0
2012-01-25 15:00:00,13.16,13.17,13.12,13.13,639700.0,9.2306,9.2376,9.2025,9.2095,639700.0
2012-01-25 15:05:00,13.13,13.14,13.12,13.12,531500.0,9.2095,9.2165,9.2025,9.2025,531500.0
2012-01-25 15:10:00,13.13,13.13,13.12,13.13,239200.0,9.2095,9.2095,9.2025,9.2095,239200.0
2012-01-25 15:15:00,13.13,13.13,13.12,13.13,259300.0,9.2095,9.2095,9.2025,9.2095,259300.0
2012-01-25 15:20:00,13.12,13.13,13.11,13.12,797800.0,9.2025,9.2095,9.1955,9.2025,797800.0
2012-01-25 15:25:00,13.12,13.12,13.1,13.12,929700.0,9.2025,9.2025,9.1885,9.2025,929700.0
2012-01-25 15:30:00,13.12,13.13,13.11,13.11,595400.0,9.2025,9.2095,9.1955,9.1955,595400.0
2012-01-25 15:35:00,13.11,13.12,13.1,13.1,570500.0,9.1955,9.2025,9.1885,9.1885,570500.0
2012-01-25 15:40:00,13.11,13.13,13.1,13.11,805400.0,9.1955,9.2095,9.1885,9.1955,805400.0
2012-01-25 15:45:00,13.12,13.13,13.09,13.09,1524000.0,9.2025,9.2095,9.1815,9.1815,1524000.0
2012-01-25 15:50:00,13.1,13.1,13.05,13.06,1822900.0,9.1885,9.1885,9.1534,9.1604,1822900.0
2012-01-25 15:55:00,13.05,13.06,13.04,13.05,2896000.0,9.1534,9.1604,9.1464,9.1534,2896000.0
2012-01-26 09:30:00,12.99,13.04,12.96,12.96,3045500.0,9.1113,9.1464,9.0903,9.0903,3045500.0
2012-01-26 09:35:00,12.96,12.98,12.96,12.98,465000.0,9.0903,9.1043,9.0903,9.1043,465000.0
2012-01-26 09:40:00,12.98,13.09,12.98,13.06,1024000.0,9.1043,9.1815,9.1043,9.1604,1024000.0
2012-01-26 09:45:00,13.06,13.07,13.05,13.06,656400.0,9.1604,9.1674,9.1534,9.1604,656400.0
2012-01-26 09:50:00,13.06,13.09,13.05,13.06,4278900.0,9.1604,9.1815,9.1534,9.1604,4278900.0
2012-01-26 09:55:00,13.05,13.06,13.04,13.04,503800.0,9.1534,9.1604,9.1464,9.1464,503800.0
2012-01-26 10:00:00,13.05,13.05,13.01,13.02,384700.0,9.1534,9.1534,9.1254,9.1324,384700.0
2012-01-26 10:05:00,13.02,13.04,13.0,13.04,389700.0,9.1324,9.1464,9.1183,9.1464,389700.0
2012-01-26 10:10:00,13.04,13.04,12.99,12.99,1093900.0,9.1464,9.1464,9.1113,9.1113,1093900.0
2012-01-26 10:15:00,12.99,13.01,12.97,13.0,1029500.0,9.1113,9.1254,9.0973,9.1183,1029500.0
2012-01-26 10:20:00,13.0,13.0,12.97,12.98,952700.0,9.1183,9.1183,9.0973,9.1043,952700.0
2012-01-26 10:25:00,12.98,13.01,12.97,13.0,799600.0,9.1043,9.1254,9.0973,9.1183,799600.0
2012-01-26 10:30:00,13.0,13.01,12.99,13.0,566500.0,9.1183,9.1254,9.1113,9.1183,566500.0
2012-01-26 10:35:00,13.0,13.01,12.97,12.99,849200.0,9.1183,9.1254,9.0973,9.1113,849200.0
2012-01-26 10:40:00,12.98,12.99,12.96,12.98,525700.0,9.1043,9.1113,9.0903,9.1043,525700.0
2012-01-26 10:45:00,12.98,12.98,12.89,12.89,1132000.0,9.1043,9.1043,9.0412,9.0412,1132000.0
2012-01-26 10:50:00,12.89,12.9,12.82,12.84,942300.0,9.0412,9.0482,8.9921,9.0061,942300.0
2012-01-26 10:55:00,12.84,12.85,12.74,12.79,1241100.0,9.0061,9.0131,8.936,8.9711,1241100.0
2012-01-26 11:00:00,12.78,12.81,12.76,12.79,1174700.0,8.964,8.9851,8.95,8.9711,1174700.0
2012-01-26 11:05:00,12.79,12.8,12.79,12.8,123100.0,8.9711,8.9781,8.9711,8.9781,123100.0
2012-01-26 11:10:00,12.79,12.8,12.77,12.79,462100.0,8.9711,8.9781,8.957,8.9711,462100.0
2012-01-26 11:15:00,12.79,12.81,12.78,12.79,287300.0,8.9711,8.9851,8.964,8.9711,287300.0
2012-01-26 11:20:00,12.8,12.8,12.76,12.78,389700.0,8.9781,8.9781,8.95,8.964,389700.0
2012-01-26 11:25:00,12.79,12.81,12.78,12.79,216500.0,8.9711,8.9851,8.964,8.9711,216500.0
2012-01-26 11:30:00,12.8,12.81,12.79,12.8,354100.0,8.9781,8.9851,8.9711,8.9781,354100.0
2012-01-26 11:35:00,12.8,12.81,12.79,12.79,138000.0,8.9781,8.9851,8.9711,8.9711,138000.0
2012-01-26 11:40:00,12.79,12.8,12.73,12.74,454500.0,8.9711,8.9781,8.929,8.936,454500.0
2012-01-26 11:45:00,12.74,12.74,12.7,12.7,453600.0,8.936,8.936,8.9079,8.9079,453600.0
2012-01-26 11:50:00,12.71,12.74,12.7,12.74,357000.0,8.9149,8.936,8.9079,8.936,357000.0
2012-01-26 11:55:00,12.74,12.75,12.73,12.74,186300.0,8.936,8.943,8.929,8.936,186300.0
2012-01-26 12:00:00,12.73,12.77,12.73,12.77,236100.0,8.929,8.957,8.929,8.957,236100.0
2012-01-26 12:05:00,12.77,12.8,12.76,12.79,230300.0,8.957,8.9781,8.95,8.9711,230300.0
2012-01-26 12:10:00,12.79,12.8,12.77,12.77,261400.0,8.9711,8.9781,8.957,8.957,261400.0
2012-01-26 12:15:00,12.77,12.78,12.74,12.78,298200.0,8.957,8.964,8.936,8.964,298200.0
2012-01-26 12:20:00,12.77,12.8,12.77,12.79,166600.0,8.957,8.9781,8.957,8.9711,166600.0
2012-01-26 12:25:00,12.79,12.8,12.79,12.79,140300.0,8.9711,8.9781,8.9711,8.9711,140300.0
2012-01-26 12:30:00,12.8,12.8,12.78,12.78,179100.0,8.9781,8.9781,8.964,8.964,179100.0
2012-01-26 12:35:00,12.78,12.8,12.78,12.8,637400.0,8.964,8.9781,8.964,8.9781,637400.0
2012-01-26 12:40:00,12.8,12.8,12.78,12.79,292500.0,8.9781,8.9781,8.964,8.9711,292500.0
2012-01-26 12:45:00,12.78,12.79,12.77,12.78,236200.0,8.964,8.9711,8.957,8.964,236200.0
2012-01-26 12:50:00,12.79,12.79,12.78,12.79,183500.0,8.9711,8.9711,8.964,8.9711,183500.0
2012-01-26 12:55:00,12.79,12.8,12.77,12.78,533300.0,8.9711,8.9781,8.957,8.964,533300.0
2012-01-26 13:00:00,12.77,12.78,12.76,12.77,273100.0,8.957,8.964,8.95,8.957,273100.0
2012-01-26 13:05:00,12.76,12.77,12.72,12.72,535800.0,8.95,8.957,8.922,8.922,535800.0
2012-01-26 13:10:00,12.73,12.73,12.71,12.71,379700.0,8.929,8.929,8.9149,8.9149,379700.0
2012-01-26 13:15:00,12.72,12.72,12.67,12.67,487400.0,8.922,8.922,8.8869,8.8869,487400.0
2012-01-26 13:20:00,12.67,12.71,12.67,12.7,610800.0,8.8869,8.9149,8.8869,8.9079,610800.0
2012-01-26 13:25:00,12.7,12.7,12.69,12.69,248800.0,8.9079,8.9079,8.9009,8.9009,248800.0
2012-01-26 13:30:00,12.7,12.71,12.69,12.7,280300.0,8.9079,8.9149,8.9009,8.9079,280300.0
2012-01-26 13:35:00,12.69,12.7,12.67,12.68,413500.0,8.9009,8.9079,8.8869,8.8939,413500.0
2012-01-26 13:40:00,12.68,12.68,12.67,12.68,91300.0,8.8939,8.8939,8.8869,8.8939,91300.0
2012-01-26 13:45:00,12.67,12.7,12.67,12.69,289800.0,8.8869,8.9079,8.8869,8.9009,289800.0
2012-01-26 13:50:00,12.7,12.7,12.67,12.7,240200.0,8.9079,8.9079,8.8869,8.9079,240200.0
2012-01-26 13:55:00,12.7,12.71,12.69,12.69,212600.0,8.9079,8.9149,8.9009,8.9009,212600.0
2012-01-26 14:00:00,12.7,12.71,12.69,12.7,258400.0,8.9079,8.9149,8.9009,8.9079,258400.0
2012-01-26 14:05:00,12.7,12.7,12.69,12.69,112400.0,8.9079,8.9079,8.9009,8.9009,112400.0
2012-01-26 14:10:00,12.7,12.7,12.69,12.7,173500.0,8.9079,8.9079,8.9009,8.9079,173500.0
2012-01-26 14:15:00,12.7,12.7,12.69,12.69,163000.0,8.9079,8.9079,8.9009,8.9009,163000.0
2012-01-26 14:20:00,12.7,12.7,12.68,12.68,222700.0,8.9079,8.9079,8.8939,8.8939,222700.0
2012-01-26 14:25:00,12.68,12.71,12.68,12.69,544100.0,8.8939,8.9149,8.8939,8.9009,544100.0
2012-01-26 14:30:00,12.69,12.69,12.67,12.67,151100.0,8.9009,8.9009,8.8869,8.8869,151100.0
2012-01-26 14:35:00,12.68,12.68,12.66,12.66,293300.0,8.8939,8.8939,8.8799,8.8799,293300.0
2012-01-26 14:40:00,12.67,12.67,12.64,12.65,403900.0,8.8869,8.8869,8.8658,8.8729,403900.0
2012-01-26 14:45:00,12.65,12.68,12.63,12.68,385000.0,8.8729,8.8939,8.8588,8.8939,385000.0
2012-01-26 14:50:00,12.68,12.68,12.67,12.68,301700.0,8.8939,8.8939,8.8869,8.8939,301700.0
2012-01-26 14:55:00,12.68,12.68,12.66,12.67,383000.0,8.8939,8.8939,8.8799,8.8869,383000.0
2012-01-26 15:00:00,12.66,12.67,12.64,12.67,400500.0,8.8799,8.8869,8.8658,8.8869,400500.0
2012-01-26 15:05:00,12.67,12.68,12.66,12.67,263700.0,8.8869,8.8939,8.8799,8.8869,263700.0
2012-01-26 15:10:00,12.67,12.67,12.65,12.66,312400.0,8.8869,8.8869,8.8729,8.8799,312400.0
2012-01-26 15:15:00,12.65,12.66,12.64,12.64,278900.0,8.8729,8.8799,8.8658,8.8658,278900.0
2012-01-26 15:20:00,12.65,12.65,12.61,12.62,518500.0,8.8729,8.8729,8.8448,8.8518,518500.0
2012-01-26 15:25:00,12.63,12.63,12.6,12.61,551000.0,8.8588,8.8588,8.8378,8.8448,551000.0
2012-01-26 15:30:00,12.61,12.62,12.58,12.61,1730000.0,8.8448,8.8518,8.8238,8.8448,1730000.0
2012-01-26 15:35:00,12.61,12.63,12.6,12.61,638500.0,8.8448,8.8588,8.8378,8.8448,638500.0
2012-01-26 15:40:00,12.61,12.66,12.6,12.66,1952500.0,8.8448,8.8799,8.8378,8.8799,1952500.0
2012-01-26 15:45:00,12.66,12.67,12.64,12.66,1154600.0,8.8799,8.8869,8.8658,8.8799,1154600.0
2012-01-26 15:50:00,12.66,12.67,12.65,12.67,595000.0,8.8799,8.8869,8.8729,8.8869,595000.0
2012-01-26 15:55:00,12.67,12.68,12.64,12.67,2168200.0,8.8869,8.8939,8.8658,8.8869,2168200.0
2012-01-27 09:30:00,12.6,12.63,12.53,12.63,526200.0,8.8378,8.8588,8.7887,8.8588,526200.0
2012-01-27 09:35:00,12.63,12.64,12.59,12.6,390100.0,8.8588,8.8658,8.8308,8.8378,390100.0
2012-01-27 09:40:00,12.61,12.61,12.56,12.58,369700.0,8.8448,8.8448,8.8097,8.8238,369700.0
2012-01-27 09:45:00,12.58,12.58,12.53,12.54,252200.0,8.8238,8.8238,8.7887,8.7957,252200.0
2012-01-27 09:50:00,12.54,12.57,12.52,12.54,375700.0,8.7957,8.8167,8.7817,8.7957,375700.0
2012-01-27 09:55:00,12.54,12.55,12.53,12.54,163900.0,8.7957,8.8027,8.7887,8.7957,163900.0
2012-01-27 10:00:00,12.54,12.58,12.53,12.55,318900.0,8.7957,8.8238,8.7887,8.8027,318900.0
2012-01-27 10:05:00,12.56,12.58,12.55,12.58,380300.0,8.8097,8.8238,8.8027,8.8238,380300.0
2012-01-27 10:10:00,12.58,12.6,12.57,12.58,190400.0,8.8238,8.8378,8.8167,8.8238,190400.0
2012-01-27 10:15:00,12.6,12.61,12.56,12.57,590000.0,8.8378,8.8448,8.8097,8.8167,590000.0
2012-01-27 10:20:00,12.56,12.57,12.55,12.57,243900.0,8.8097,8.8167,8.8027,8.8167,243900.0
2012-01-27 10:25:00,12.57,12.59,12.56,12.59,321200.0,8.8167,8.8308,8.8097,8.8308,321200.0
2012-01-27 10:30:00,12.59,12.61,12.59,12.59,149700.0,8.8308,8.8448,8.8308,8.8308,149700.0
2012-01-27 10:35:00,12.6,12.6,12.55,12.56,423400.0,8.8378,8.8378,8.8027,8.8097,423400.0
2012-01-27 10:40:00,12.55,12.56,12.54,12.56,346600.0,8.8027,8.8097,8.7957,8.8097,346600.0
2012-01-27 10:45:00,12.56,12.56,12.55,12.56,91300.0,8.8097,8.8097,8.8027,8.8097,91300.0
2012-01-27 10:50:00,12.55,12.6,12.55,12.6,443100.0,8.8027,8.8378,8.8027,8.8378,443100.0
2012-01-27 10:55:00,12.6,12.61,12.59,12.61,294700.0,8.8378,8.8448,8.8308,8.8448,294700.0
2012-01-27 11:00:00,12.61,12.61,12.59,12.6,533100.0,8.8448,8.8448,8.8308,8.8378,533100.0
2012-01-27 11:05:00,12.6,12.6,12.59,12.6,137800.0,8.8378,8.8378,8.8308,8.8378,137800.0
2012-01-27 11:10:00,12.6,12.64,12.59,12.61,238900.0,8.8378,8.8658,8.8308,8.8448,238900.0
2012-01-27 11:15:00,12.61,12.64,12.6,12.61,375300.0,8.8448,8.8658,8.8378,8.8448,375300.0
2012-01-27 11:20:00,12.61,12.61,12.6,12.61,60900.0,8.8448,8.8448,8.8378,8.8448,60900.0
2012-01-27 11:25:00,12.61,12.65,12.6,12.63,191500.0,8.8448,8.8729,8.8378,8.8588,191500.0
2012-01-27 11:30:00,12.63,12.65,12.63,12.63,332700.0,8.8588,8.8729,8.8588,8.8588,332700.0
2012-01-27 11:35:00,12.64,12.64,12.61,12.63,161400.0,8.8658,8.8658,8.8448,8.8588,161400.0
2012-01-27 11:40:00,12.63,12.65,12.61,12.62,247700.0,8.8588,8.8729,8.8448,8.8518,247700.0
2012-01-27 11:45:00,12.62,12.63,12.61,12.62,146400.0,8.8518,8.8588,8.8448,8.8518,146400.0
2012-01-27 11:50:00,12.61,12.63,12.61,12.62,177300.0,8.8448,8.8588,8.8448,8.8518,177300.0
2012-01-27 11:55:00,12.62,12.65,12.61,12.64,167100.0,8.8518,8.8729,8.8448,8.8658,167100.0
2012-01-27 12:00:00,12.65,12.66,12.64,12.64,194300.0,8.8729,8.8799,8.8658,8.8658,194300.0
2012-01-27 12:05:00,12.65,12.65,12.6,12.62,305000.0,8.8729,8.8729,8.8378,8.8518,305000.0
2012-01-27 12:10:00,12.63,12.63,12.61,12.62,200300.0,8.8588,8.8588,8.8448,8.8518,200300.0
2012-01-27 12:15:00,12.61,12.63,12.61,12.62,256900.0,8.8448,8.8588,8.8448,8.8518,256900.0
2012-01-27 12:20:00,12.62,12.64,12.61,12.62,172900.0,8.8518,8.8658,8.8448,8.8518,172900.0
2012-01-27 12:25:00,12.61,12.62,12.6,12.61,123100.0,8.8448,8.8518,8.8378,8.8448,123100.0
2012-01-27 12:30:00,12.61,12.63,12.6,12.62,148300.0,8.8448,8.8588,8.8378,8.8518,148300.0
2012-01-27 12:35:00,12.63,12.63,12.61,12.62,67000.0,8.8588,8.8588,8.8448,8.8518,67000.0
2012-01-27 12:40:00,12.61,12.63,12.6,12.62,200600.0,8.8448,8.8588,8.8378,8.8518,200600.0
2012-01-27 12:45:00,12.62,12.63,12.61,12.62,127500.0,8.8518,8.8588,8.8448,8.8518,127500.0
2012-01-27 12:50:00,12.62,12.63,12.61,12.62,122300.0,8.8518,8.8588,8.8448,8.8518,122300.0
2012-01-27 12:55:00,12.62,12.63,12.6,12.61,178500.0,8.8518,8.8588,8.8378,8.8448,178500.0
2012-01-27 13:00:00,12.61,12.63,12.6,12.62,89200.0,8.8448,8.8588,8.8378,8.8518,89200.0
2012-01-27 13:05:00,12.62,12.66,12.62,12.66,128800.0,8.8518,8.8799,8.8518,8.8799,128800.0
2012-01-27 13:10:00,12.66,12.66,12.64,12.66,115500.0,8.8799,8.8799,8.8658,8.8799,115500.0
2012-01-27 13:15:00,12.66,12.68,12.65,12.67,105700.0,8.8799,8.8939,8.8729,8.8869,105700.0
2012-01-27 13:20:00,12.66,12.67,12.64,12.65,85200.0,8.8799,8.8869,8.8658,8.8729,85200.0
2012-01-27 13:25:00,12.65,12.66,12.64,12.65,54600.0,8.8729,8.8799,8.8658,8.8729,54600.0
2012-01-27 13:30:00,12.65,12.66,12.64,12.66,116400.0,8.8729,8.8799,8.8658,8.8799,116400.0
2012-01-27 13:35:00,12.66,12.67,12.66,12.67,94000.0,8.8799,8.8869,8.8799,8.8869,94000.0
2012-01-27 13:40:00,12.67,12.67,12.65,12.65,268900.0,8.8869,8.8869,8.8729,8.8729,268900.0
2012-01-27 13:45:00,12.66,12.66,12.65,12.66,100800.0,8.8799,8.8799,8.8729,8.8799,100800.0
2012-01-27 13:50:00,12.66,12.66,12.65,12.66,48500.0,8.8799,8.8799,8.8729,8.8799,48500.0
2012-01-27 13:55:00,12.66,12.66,12.63,12.66,199900.0,8.8799,8.8799,8.8588,8.8799,199900.0
2012-01-27 14:00:00,12.66,12.67,12.65,12.65,524500.0,8.8799,8.8869,8.8729,8.8729,524500.0
2012-01-27 14:05:00,12.66,12.66,12.63,12.63,846500.0,8.8799,8.8799,8.8588,8.8588,846500.0
2012-01-27 14:10:00,12.64,12.64,12.62,12.62,90100.0,8.8658,8.8658,8.8518,8.8518,90100.0
2012-01-27 14:15:00,12.62,12.63,12.62,12.63,129200.0,8.8518,8.8588,8.8518,8.8588,129200.0
2012-01-27 14:20:00,12.63,12.63,12.61,12.62,181400.0,8.8588,8.8588,8.8448,8.8518,181400.0
2012-01-27 14:25:00,12.62,12.62,12.59,12.6,283200.0,8.8518,8.8518,8.8308,8.8378,283200.0
2012-01-27 14:30:00,12.6,12.61,12.59,12.6,420700.0,8.8378,8.8448,8.8308,8.8378,420700.0
2012-01-27 14:35:00,12.6,12.62,12.59,12.6,337000.0,8.8378,8.8518,8.8308,8.8378,337000.0
2012-01-27 14:40:00,12.6,12.6,12.59,12.6,75000.0,8.8378,8.8378,8.8308,8.8378,75000.0
2012-01-27 14:45:00,12.6,12.61,12.59,12.6,219300.0,8.8378,8.8448,8.8308,8.8378,219300.0
2012-01-27 14:50:00,12.6,12.62,12.59,12.61,224300.0,8.8378,8.8518,8.8308,8.8448,224300.0
2012-01-27 14:55:00,12.62,12.66,12.61,12.66,171500.0,8.8518,8.8799,8.8448,8.8799,171500.0
2012-01-27 15:00:00,12.66,12.67,12.63,12.65,240000.0,8.8799,8.8869,8.8588,8.8729,240000.0
2012-01-27 15:05:00,12.65,12.66,12.63,12.64,493600.0,8.8729,8.8799,8.8588,8.8658,493600.0
2012-01-27 15:10:00,12.65,12.67,12.63,12.66,618100.0,8.8729,8.8869,8.8588,8.8799,618100.0
2012-01-27 15:15:00,12.66,12.68,12.65,12.65,482600.0,8.8799,8.8939,8.8729,8.8729,482600.0
2012-01-27 15:20:00,12.65,12.68,12.65,12.67,271300.0,8.8729,8.8939,8.8729,8.8869,271300.0
2012-01-27 15:25:00,12.67,12.7,12.67,12.7,372900.0,8.8869,8.9079,8.8869,8.9079,372900.0
2012-01-27 15:30:00,12.7,12.7,12.66,12.66,450700.0,8.9079,8.9079,8.8799,8.8799,450700.0
2012-01-27 15:35:00,12.66,12.67,12.65,12.65,184900.0,8.8799,8.8869,8.8729,8.8729,184900.0
2012-01-27 15:40:00,12.65,12.66,12.63,12.65,353500.0,8.8729,8.8799,8.8588,8.8729,353500.0
2012-01-27 15:45:00,12.64,12.66,12.63,12.65,406300.0,8.8658,8.8799,8.8588,8.8729,406300.0
2012-01-27 15:50:00,12.64,12.65,12.62,12.64,721200.0,8.8658,8.8729,8.8518,8.8658,721200.0
2012-01-27 15:55:00,12.64,12.65,12.62,12.63,736300.0,8.8658,8.8729,8.8518,8.8588,736300.0
2012-01-30 09:30:00,12.63,12.63,12.56,12.59,401500.0,8.8588,8.8588,8.8097,8.8308,401500.0
2012-01-30 09:35:00,12.58,12.59,12.55,12.57,324500.0,8.8238,8.8308,8.8027,8.8167,324500.0
2012-01-30 09:40:00,12.57,12.62,12.56,12.6,322200.0,8.8167,8.8518,8.8097,8.8378,322200.0
2012-01-30 09:45:00,12.59,12.6,12.56,12.58,325700.0,8.8308,8.8378,8.8097,8.8238,325700.0
2012-01-30 09:50:00,12.57,12.59,12.55,12.57,285000.0,8.8167,8.8308,8.8027,8.8167,285000.0
2012-01-30 09:55:00,12.57,12.6,12.56,12.58,137600.0,8.8167,8.8378,8.8097,8.8238,137600.0
2012-01-30 10:00:00,12.59,12.6,12.56,12.59,155200.0,8.8308,8.8378,8.8097,8.8308,155200.0
2012-01-30 10:05:00,12.59,12.6,12.55,12.57,461900.0,8.8308,8.8378,8.8027,8.8167,461900.0
2012-01-30 10:10:00,12.57,12.57,12.53,12.56,324000.0,8.8167,8.8167,8.7887,8.8097,324000.0
2012-01-30 10:15:00,12.55,12.6,12.55,12.58,227300.0,8.8027,8.8378,8.8027,8.8238,227300.0
2012-01-30 10:20:00,12.57,12.6,12.57,12.6,114900.0,8.8167,8.8378,8.8167,8.8378,114900.0
2012-01-30 10:25:00,12.59,12.6,12.56,12.57,173700.0,8.8308,8.8378,8.8097,8.8167,173700.0
2012-01-30 10:30:00,12.57,12.58,12.56,12.58,100600.0,8.8167,8.8238,8.8097,8.8238,100600.0
2012-01-30 10:35:00,12.57,12.61,12.57,12.58,300800.0,8.8167,8.8448,8.8167,8.8238,300800.0
2012-01-30 10:40:00,12.58,12.6,12.56,12.6,197700.0,8.8238,8.8378,8.8097,8.8378,197700.0
2012-01-30 10:45:00,12.59,12.6,12.57,12.58,310200.0,8.8308,8.8378,8.8167,8.8238,310200.0
2012-01-30 10:50:00,12.57,12.59,12.56,12.58,379300.0,8.8167,8.8308,8.8097,8.8238,379300.0
2012-01-30 10:55:00,12.58,12.6,12.57,12.59,113900.0,8.8238,8.8378,8.8167,8.8308,113900.0
2012-01-30 11:00:00,12.6,12.61,12.58,12.59,540500.0,8.8378,8.8448,8.8238,8.8308,540500.0
2012-01-30 11:05:00,12.59,12.61,12.59,12.6,218100.0,8.8308,8.8448,8.8308,8.8378,218100.0
2012-01-30 11:10:00,12.6,12.61,12.56,12.56,256900.0,8.8378,8.8448,8.8097,8.8097,256900.0
2012-01-30 11:15:00,12.56,12.6,12.56,12.6,198600.0,8.8097,8.8378,8.8097,8.8378,198600.0
2012-01-30 11:20:00,12.6,12.63,12.59,12.6,221500.0,8.8378,8.8588,8.8308,8.8378,221500.0
2012-01-30 11:25:00,12.6,12.62,12.59,12.62,193100.0,8.8378,8.8518,8.8308,8.8518,193100.0
2012-01-30 11:30:00,12.62,12.63,12.6,12.62,128000.0,8.8518,8.8588,8.8378,8.8518,128000.0
2012-01-30 11:35:00,12.62,12.64,12.61,12.62,340700.0,8.8518,8.8658,8.8448,8.8518,340700.0
2012-01-30 11:40:00,12.61,12.62,12.59,12.6,169800.0,8.8448,8.8518,8.8308,8.8378,169800.0
2012-01-30 11:45:00,12.6,12.62,12.58,12.61,185600.0,8.8378,8.8518,8.8238,8.8448,185600.0
2012-01-30 11:50:00,12.61,12.63,12.59,12.6,189400.0,8.8448,8.8588,8.8308,8.8378,189400.0
2012-01-30 11:55:00,12.6,12.61,12.57,12.59,170400.0,8.8378,8.8448,8.8167,8.8308,170400.0
2012-01-30 12:00:00,12.59,12.61,12.58,12.59,90900.0,8.8308,8.8448,8.8238,8.8308,90900.0
2012-01-30 12:05:00,12.6,12.63,12.6,12.62,159700.0,8.8378,8.8588,8.8378,8.8518,159700.0
2012-01-30 12:10:00,12.61,12.62,12.61,12.62,58100.0,8.8448,8.8518,8.8448,8.8518,58100.0
2012-01-30 12:15:00,12.62,12.63,12.61,12.63,100300.0,8.8518,8.8588,8.8448,8.8588,100300.0
2012-01-30 12:20:00,12.62,12.64,12.61,12.63,147800.0,8.8518,8.8658,8.8448,8.8588,147800.0
2012-01-30 12:25:00,12.64,12.65,12.63,12.63,103700.0,8.8658,8.8729,8.8588,8.8588,103700.0
2012-01-30 12:30:00,12.63,12.65,12.63,12.65,54700.0,8.8588,8.8729,8.8588,8.8729,54700.0
2012-01-30 12:35:00,12.65,12.65,12.61,12.62,315400.0,8.8729,8.8729,8.8448,8.8518,315400.0
2012-01-30 12:40:00,12.62,12.63,12.61,12.61,141500.0,8.8518,8.8588,8.8448,8.8448,141500.0
2012-01-30 12:45:00,12.61,12.62,12.6,12.62,98600.0,8.8448,8.8518,8.8378,8.8518,98600.0
2012-01-30 12:50:00,12.61,12.63,12.61,12.62,86200.0,8.8448,8.8588,8.8448,8.8518,86200.0
2012-01-30 12:55:00,12.63,12.64,12.62,12.63,241900.0,8.8588,8.8658,8.8518,8.8588,241900.0
2012-01-30 13:00:00,12.64,12.64,12.61,12.64,187100.0,8.8658,8.8658,8.8448,8.8658,187100.0
2012-01-30 13:05:00,12.64,12.64,12.63,12.63,43000.0,8.8658,8.8658,8.8588,8.8588,43000.0
2012-01-30 13:10:00,12.64,12.65,12.62,12.65,153100.0,8.8658,8.8729,8.8518,8.8729,153100.0
2012-01-30 13:15:00,12.65,12.65,12.62,12.63,178600.0,8.8729,8.8729,8.8518,8.8588,178600.0
2012-01-30 13:20:00,12.63,12.64,12.62,12.64,436800.0,8.8588,8.8658,8.8518,8.8658,436800.0
2012-01-30 13:25:00,12.64,12.65,12.63,12.65,141100.0,8.8658,8.8729,8.8588,8.8729,141100.0
2012-01-30 13:30:00,12.65,12.65,12.62,12.64,344700.0,8.8729,8.8729,8.8518,8.8658,344700.0
2012-01-30 13:35:00,12.63,12.65,12.62,12.64,291500.0,8.8588,8.8729,8.8518,8.8658,291500.0
2012-01-30 13:40:00,12.64,12.64,12.62,12.63,165100.0,8.8658,8.8658,8.8518,8.8588,165100.0
2012-01-30 13:45:00,12.63,12.65,12.62,12.63,302900.0,8.8588,8.8729,8.8518,8.8588,302900.0
2012-01-30 13:50:00,12.63,12.63,12.61,12.62,195600.0,8.8588,8.8588,8.8448,8.8518,195600.0
2012-01-30 13:55:00,12.62,12.63,12.6,12.63,133600.0,8.8518,8.8588,8.8378,8.8588,133600.0
2012-01-30 14:00:00,12.63,12.63,12.61,12.62,158900.0,8.8588,8.8588,8.8448,8.8518,158900.0
2012-01-30 14:05:00,12.62,12.63,12.6,12.6,799000.0,8.8518,8.8588,8.8378,8.8378,799000.0
2012-01-30 14:10:00,12.61,12.65,12.6,12.63,435000.0,8.8448,8.8729,8.8378,8.8588,435000.0
2012-01-30 14:15:00,12.63,12.63,12.62,12.62,151900.0,8.8588,8.8588,8.8518,8.8518,151900.0
2012-01-30 14:20:00,12.62,12.63,12.61,12.62,319900.0,8.8518,8.8588,8.8448,8.8518,319900.0
2012-01-30 14:25:00,12.62,12.62,12.59,12.6,320700.0,8.8518,8.8518,8.8308,8.8378,320700.0
2012-01-30 14:30:00,12.6,12.6,12.58,12.59,329700.0,8.8378,8.8378,8.8238,8.8308,329700.0
2012-01-30 14:35:00,12.59,12.63,12.58,12.63,856900.0,8.8308,8.8588,8.8238,8.8588,856900.0
2012-01-30 14:40:00,12.62,12.65,12.62,12.65,341600.0,8.8518,8.8729,8.8518,8.8729,341600.0
2012-01-30 14:45:00,12.65,12.66,12.62,12.62,303800.0,8.8729,8.8799,8.8518,8.8518,303800.0
2012-01-30 14:50:00,12.63,12.64,12.61,12.62,417400.0,8.8588,8.8658,8.8448,8.8518,417400.0
2012-01-30 14:55:00,12.62,12.62,12.59,12.61,862800.0,8.8518,8.8518,8.8308,8.8448,862800.0
2012-01-30 15:00:00,12.6,12.62,12.58,12.59,874600.0,8.8378,8.8518,8.8238,8.8308,874600.0
2012-01-30 15:05:00,12.6,12.62,12.59,12.6,445000.0,8.8378,8.8518,8.8308,8.8378,445000.0
2012-01-30 15:10:00,12.59,12.63,12.59,12.62,299400.0,8.8308,8.8588,8.8308,8.8518,299400.0
2012-01-30 15:15:00,12.62,12.64,12.62,12.63,145100.0,8.8518,8.8658,8.8518,8.8588,145100.0
2012-01-30 15:20:00,12.62,12.63,12.61,12.63,298400.0,8.8518,8.8588,8.8448,8.8588,298400.0
2012-01-30 15:25:00,12.63,12.63,12.62,12.63,138000.0,8.8588,8.8588,8.8518,8.8588,138000.0
2012-01-30 15:30:00,12.63,12.63,12.6,12.61,344000.0,8.8588,8.8588,8.8378,8.8448,344000.0
2012-01-30 15:35:00,12.61,12.62,12.59,12.6,292600.0,8.8448,8.8518,8.8308,8.8378,292600.0
2012-01-30 15:40:00,12.6,12.61,12.59,12.61,170000.0,8.8378,8.8448,8.8308,8.8448,170000.0
2012-01-30 15:45:00,12.6,12.63,12.6,12.63,339500.0,8.8378,8.8588,8.8378,8.8588,339500.0
2012-01-30 15:50:00,12.63,12.63,12.59,12.6,602800.0,8.8588,8.8588,8.8308,8.8378,602800.0
2012-01-30 15:55:00,12.6,12.62,12.59,12.62,959200.0,8.8378,8.8518,8.8308,8.8518,959200.0
2012-01-31 09:30:00,12.75,12.86,12.75,12.84,751000.0,8.943,9.0201,8.943,9.0061,751000.0
2012-01-31 09:35:00,12.83,12.86,12.81,12.84,380000.0,8.9991,9.0201,8.9851,9.0061,380000.0
2012-01-31 09:40:00,12.84,12.84,12.78,12.79,445500.0,9.0061,9.0061,8.964,8.9711,445500.0
2012-01-31 09:45:00,12.79,12.8,12.7,12.71,503200.0,8.9711,8.9781,8.9079,8.9149,503200.0
2012-01-31 09:50:00,12.71,12.81,12.69,12.8,516700.0,8.9149,8.9851,8.9009,8.9781,516700.0
2012-01-31 09:55:00,12.81,12.81,12.75,12.77,321300.0,8.9851,8.9851,8.943,8.957,321300.0
2012-01-31 10:00:00,12.77,12.8,12.74,12.75,431900.0,8.957,8.9781,8.936,8.943,431900.0
2012-01-31 10:05:00,12.75,12.77,12.73,12.76,440400.0,8.943,8.957,8.929,8.95,440400.0
2012-01-31 10:10:00,12.76,12.81,12.75,12.8,326500.0,8.95,8.9851,8.943,8.9781,326500.0
2012-01-31 10:15:00,12.79,12.84,12.78,12.79,236100.0,8.9711,9.0061,8.964,8.9711,236100.0
2012-01-31 10:20:00,12.79,12.81,12.77,12.8,307300.0,8.9711,8.9851,8.957,8.9781,307300.0
2012-01-31 10:25:00,12.79,12.8,12.77,12.77,133100.0,8.9711,8.9781,8.957,8.957,133100.0
2012-01-31 10:30:00,12.77,12.78,12.75,12.76,223300.0,8.957,8.964,8.943,8.95,223300.0
2012-01-31 10:35:00,12.76,12.79,12.73,12.75,342800.0,8.95,8.9711,8.929,8.943,342800.0
2012-01-31 10:40:00,12.75,12.77,12.74,12.77,274900.0,8.943,8.957,8.936,8.957,274900.0
2012-01-31 10:45:00,12.77,12.77,12.71,12.73,334100.0,8.957,8.957,8.9149,8.929,334100.0
2012-01-31 10:50:00,12.73,12.73,12.68,12.71,257100.0,8.929,8.929,8.8939,8.9149,257100.0
2012-01-31 10:55:00,12.7,12.7,12.66,12.69,182000.0,8.9079,8.9079,8.8799,8.9009,182000.0
2012-01-31 11:00:00,12.68,12.71,12.66,12.67,239400.0,8.8939,8.9149,8.8799,8.8869,239400.0
2012-01-31 11:05:00,12.67,12.68,12.64,12.65,244900.0,8.8869,8.8939,8.8658,8.8729,244900.0
2012-01-31 11:10:00,12.65,12.66,12.62,12.63,357700.0,8.8729,8.8799,8.8518,8.8588,357700.0
2012-01-31 11:15:00,12.64,12.66,12.63,12.64,329100.0,8.8658,8.8799,8.8588,8.8658,329100.0
2012-01-31 11:20:00,12.63,12.65,12.63,12.65,99200.0,8.8588,8.8729,8.8588,8.8729,99200.0
2012-01-31 11:25:00,12.65,12.67,12.63,12.66,160600.0,8.8729,8.8869,8.8588,8.8799,160600.0
2012-01-31 11:30:00,12.65,12.68,12.64,12.67,221800.0,8.8729,8.8939,8.8658,8.8869,221800.0
2012-01-31 11:35:00,12.68,12.71,12.68,12.7,316200.0,8.8939,8.9149,8.8939,8.9079,316200.0
2012-01-31 11:40:00,12.7,12.71,12.67,12.69,417600.0,8.9079,8.9149,8.8869,8.9009,417600.0
2012-01-31 11:45:00,12.69,12.7,12.63,12.63,361300.0,8.9009,8.9079,8.8588,8.8588,361300.0
2012-01-31 11:50:00,12.63,12.66,12.62,12.64,170100.0,8.8588,8.8799,8.8518,8.8658,170100.0
2012-01-31 11:55:00,12.64,12.68,12.63,12.67,210000.0,8.8658,8.8939,8.8588,8.8869,210000.0
2012-01-31 12:00:00,12.67,12.68,12.65,12.68,137500.0,8.8869,8.8939,8.8729,8.8939,137500.0
2012-01-31 12:05:00,12.68,12.68,12.63,12.66,749600.0,8.8939,8.8939,8.8588,8.8799,749600.0
2012-01-31 12:10:00,12.66,12.68,12.66,12.66,126200.0,8.8799,8.8939,8.8799,8.8799,126200.0
2012-01-31 12:15:00,12.66,12.71,12.66,12.71,132500.0,8.8799,8.9149,8.8799,8.9149,132500.0
2012-01-31 12:20:00,12.71,12.72,12.69,12.69,183300.0,8.9149,8.922,8.9009,8.9009,183300.0
2012-01-31 12:25:00,12.69,12.71,12.68,12.68,192000.0,8.9009,8.9149,8.8939,8.8939,192000.0
2012-01-31 12:30:00,12.68,12.71,12.68,12.71,206100.0,8.8939,8.9149,8.8939,8.9149,206100.0
2012-01-31 12:35:00,12.71,12.71,12.69,12.69,103700.0,8.9149,8.9149,8.9009,8.9009,103700.0
2012-01-31 12:40:00,12.7,12.7,12.68,12.68,75300.0,8.9079,8.9079,8.8939,8.8939,75300.0
2012-01-31 12:45:00,12.68,12.7,12.68,12.7,134000.0,8.8939,8.9079,8.8939,8.9079,134000.0
2012-01-31 12:50:00,12.69,12.7,12.68,12.69,165600.0,8.9009,8.9079,8.8939,8.9009,165600.0
2012-01-31 12:55:00,12.68,12.69,12.68,12.68,92700.0,8.8939,8.9009,8.8939,8.8939,92700.0
2012-01-31 13:00:00,12.68,12.69,12.68,12.68,161800.0,8.8939,8.9009,8.8939,8.8939,161800.0
2012-01-31 13:05:00,12.68,12.69,12.67,12.68,332100.0,8.8939,8.9009,8.8869,8.8939,332100.0
2012-01-31 13:10:00,12.68,12.69,12.67,12.68,122300.0,8.8939,8.9009,8.8869,8.8939,122300.0
2012-01-31 13:15:00,12.68,12.7,12.67,12.68,466800.0,8.8939,8.9079,8.8869,8.8939,466800.0
2012-01-31 13:20:00,12.68,12.69,12.68,12.68,81300.0,8.8939,8.9009,8.8939,8.8939,81300.0
2012-01-31 13:25:00,12.68,12.69,12.67,12.67,138600.0,8.8939,8.9009,8.8869,8.8869,138600.0
2012-01-31 13:30:00,12.67,12.68,12.66,12.68,190900.0,8.8869,8.8939,8.8799,8.8939,190900.0
2012-01-31 13:35:00,12.68,12.68,12.66,12.68,296900.0,8.8939,8.8939,8.8799,8.8939,296900.0
2012-01-31 13:40:00,12.68,12.68,12.67,12.68,86400.0,8.8939,8.8939,8.8869,8.8939,86400.0
2012-01-31 13:45:00,12.68,12.68,12.67,12.68,124200.0,8.8939,8.8939,8.8869,8.8939,124200.0
2012-01-31 13:50:00,12.68,12.68,12.67,12.68,199200.0,8.8939,8.8939,8.8869,8.8939,199200.0
2012-01-31 13:55:00,12.68,12.69,12.67,12.68,240300.0,8.8939,8.9009,8.8869,8.8939,240300.0
2012-01-31 14:00:00,12.67,12.7,12.66,12.68,413800.0,8.8869,8.9079,8.8799,8.8939,413800.0
2012-01-31 14:05:00,12.68,12.69,12.67,12.69,97200.0,8.8939,8.9009,8.8869,8.9009,97200.0
2012-01-31 14:10:00,12.69,12.76,12.68,12.73,593000.0,8.9009,8.95,8.8939,8.929,593000.0
2012-01-31 14:15:00,12.73,12.76,12.72,12.76,227800.0,8.929,8.95,8.922,8.95,227800.0
2012-01-31 14:20:00,12.76,12.79,12.75,12.77,220400.0,8.95,8.9711,8.943,8.957,220400.0
2012-01-31 14:25:00,12.77,12.78,12.75,12.77,266000.0,8.957,8.964,8.943,8.957,266000.0
2012-01-31 14:30:00,12.77,12.79,12.76,12.78,173000.0,8.957,8.9711,8.95,8.964,173000.0
2012-01-31 14:35:00,12.78,12.78,12.76,12.77,71700.0,8.964,8.964,8.95,8.957,71700.0
2012-01-31 14:40:00,12.77,12.78,12.75,12.75,460800.0,8.957,8.964,8.943,8.943,460800.0
2012-01-31 14:45:00,12.75,12.76,12.74,12.76,158000.0,8.943,8.95,8.936,8.95,158000.0
2012-01-31 14:50:00,12.75,12.76,12.75,12.76,64800.0,8.943,8.95,8.943,8.95,64800.0
2012-01-31 14:55:00,12.76,12.77,12.75,12.77,104800.0,8.95,8.957,8.943,8.957,104800.0
2012-01-31 15:00:00,12.77,12.8,12.77,12.78,595300.0,8.957,8.9781,8.957,8.964,595300.0
2012-01-31 15:05:00,12.77,12.8,12.77,12.79,310600.0,8.957,8.9781,8.957,8.9711,310600.0
2012-01-31 15:10:00,12.79,12.82,12.78,12.82,358400.0,8.9711,8.9921,8.964,8.9921,358400.0
2012-01-31 15:15:00,12.82,12.85,12.81,12.84,417300.0,8.9921,9.0131,8.9851,9.0061,417300.0
2012-01-31 15:20:00,12.84,12.85,12.8,12.84,368700.0,9.0061,9.0131,8.9781,9.0061,368700.0
2012-01-31 15:25:00,12.83,12.84,12.8,12.82,490300.0,8.9991,9.0061,8.9781,8.9921,490300.0
2012-01-31 15:30:00,12.82,12.82,12.78,12.79,248200.0,8.9921,8.9921,8.964,8.9711,248200.0
2012-01-31 15:35:00,12.79,12.8,12.76,12.79,562900.0,8.9711,8.9781,8.95,8.9711,562900.0
2012-01-31 15:40:00,12.79,12.85,12.79,12.82,732000.0,8.9711,9.0131,8.9711,8.9921,732000.0
2012-01-31 15:45:00,12.83,12.86,12.83,12.86,596200.0,8.9991,9.0201,8.9991,9.0201,596200.0
2012-01-31 15:50:00,12.86,12.86,12.83,12.85,819600.0,9.0201,9.0201,8.9991,9.0131,819600.0
2012-01-31 15:55:00,12.85,12.88,12.84,12.87,1701300.0,9.0131,9.0342,9.0061,9.0272,1701300.0
2012-02-01 09:30:00,13.0,13.09,12.99,13.05,1091500.0,9.1183,9.1815,9.1113,9.1534,1091500.0
2012-02-01 09:35:00,13.06,13.07,13.0,13.01,385500.0,9.1604,9.1674,9.1183,9.1254,385500.0
2012-02-01 09:40:00,13.01,13.02,13.0,13.0,444700.0,9.1254,9.1324,9.1183,9.1183,444700.0
2012-02-01 09:45:00,13.0,13.03,13.0,13.02,291700.0,9.1183,9.1394,9.1183,9.1324,291700.0
2012-02-01 09:50:00,13.01,13.05,13.01,13.04,315600.0,9.1254,9.1534,9.1254,9.1464,315600.0
2012-02-01 09:55:00,13.03,13.05,13.0,13.0,473400.0,9.1394,9.1534,9.1183,9.1183,473400.0
2012-02-01 10:00:00,13.01,13.02,12.96,12.99,858400.0,9.1254,9.1324,9.0903,9.1113,858400.0
2012-02-01 10:05:00,12.99,13.02,12.99,13.0,411300.0,9.1113,9.1324,9.1113,9.1183,411300.0
2012-02-01 10:10:00,13.01,13.05,13.0,13.04,370200.0,9.1254,9.1534,9.1183,9.1464,370200.0
2012-02-01 10:15:00,13.04,13.04,13.02,13.03,666900.0,9.1464,9.1464,9.1324,9.1394,666900.0
2012-02-01 10:20:00,13.02,13.03,13.01,13.03,112000.0,9.1324,9.1394,9.1254,9.1394,112000.0
2012-02-01 10:25:00,13.03,13.03,13.0,13.0,122400.0,9.1394,9.1394,9.1183,9.1183,122400.0
2012-02-01 10:30:00,13.01,13.01,12.98,12.98,421000.0,9.1254,9.1254,9.1043,9.1043,421000.0
2012-02-01 10:35:00,12.98,12.99,12.95,12.96,388100.0,9.1043,9.1113,9.0833,9.0903,388100.0
2012-02-01 10:40:00,12.95,12.97,12.95,12.96,414600.0,9.0833,9.0973,9.0833,9.0903,414600.0
2012-02-01 10:45:00,12.95,12.96,12.93,12.94,518000.0,9.0833,9.0903,9.0692,9.0763,518000.0
2012-02-01 10:50:00,12.93,12.95,12.93,12.94,286000.0,9.0692,9.0833,9.0692,9.0763,286000.0
2012-02-01 10:55:00,12.94,12.94,12.92,12.93,342000.0,9.0763,9.0763,9.0622,9.0692,342000.0
2012-02-01 11:00:00,12.93,12.96,12.91,12.91,672000.0,9.0692,9.0903,9.0552,9.0552,672000.0
2012-02-01 11:05:00,12.92,12.94,12.91,12.93,644400.0,9.0622,9.0763,9.0552,9.0692,644400.0
2012-02-01 11:10:00,12.94,12.94,12.92,12.93,419900.0,9.0763,9.0763,9.0622,9.0692,419900.0
2012-02-01 11:15:00,12.93,12.93,12.91,12.92,433300.0,9.0692,9.0692,9.0552,9.0622,433300.0
2012-02-01 11:20:00,12.92,12.92,12.9,12.9,430900.0,9.0622,9.0622,9.0482,9.0482,430900.0
2012-02-01 11:25:00,12.91,12.91,12.89,12.9,278600.0,9.0552,9.0552,9.0412,9.0482,278600.0
2012-02-01 11:30:00,12.91,12.91,12.9,12.9,115100.0,9.0552,9.0552,9.0482,9.0482,115100.0
2012-02-01 11:35:00,12.91,12.91,12.9,12.91,270800.0,9.0552,9.0552,9.0482,9.0552,270800.0
2012-02-01 11:40:00,12.91,12.91,12.89,12.89,330400.0,9.0552,9.0552,9.0412,9.0412,330400.0
2012-02-01 11:45:00,12.89,12.92,12.87,12.9,293900.0,9.0412,9.0622,9.0272,9.0482,293900.0
2012-02-01 11:50:00,12.9,12.91,12.88,12.9,178800.0,9.0482,9.0552,9.0342,9.0482,178800.0
2012-02-01 11:55:00,12.9,12.91,12.89,12.9,540700.0,9.0482,9.0552,9.0412,9.0482,540700.0
2012-02-01 12:00:00,12.9,12.9,12.88,12.9,79400.0,9.0482,9.0482,9.0342,9.0482,79400.0
2012-02-01 12:05:00,12.9,12.9,12.88,12.89,206400.0,9.0482,9.0482,9.0342,9.0412,206400.0
2012-02-01 12:10:00,12.89,12.9,12.88,12.9,89700.0,9.0412,9.0482,9.0342,9.0482,89700.0
2012-02-01 12:15:00,12.9,12.95,12.89,12.92,457600.0,9.0482,9.0833,9.0412,9.0622,457600.0
2012-02-01 12:20:00,12.93,12.95,12.92,12.95,380200.0,9.0692,9.0833,9.0622,9.0833,380200.0
2012-02-01 12:25:00,12.95,12.95,12.94,12.95,97100.0,9.0833,9.0833,9.0763,9.0833,97100.0
2012-02-01 12:30:00,12.95,12.96,12.94,12.95,163000.0,9.0833,9.0903,9.0763,9.0833,163000.0
2012-02-01 12:35:00,12.95,12.96,12.93,12.94,240400.0,9.0833,9.0903,9.0692,9.0763,240400.0
2012-02-01 12:40:00,12.94,12.94,12.93,12.94,78400.0,9.0763,9.0763,9.0692,9.0763,78400.0
2012-02-01 12:45:00,12.94,12.94,12.93,12.94,65800.0,9.0763,9.0763,9.0692,9.0763,65800.0
2012-02-01 12:50:00,12.94,12.94,12.93,12.94,126700.0,9.0763,9.0763,9.0692,9.0763,126700.0
2012-02-01 12:55:00,12.93,12.94,12.93,12.94,77700.0,9.0692,9.0763,9.0692,9.0763,77700.0
2012-02-01 13:00:00,12.94,12.94,12.93,12.94,67500.0,9.0763,9.0763,9.0692,9.0763,67500.0
2012-02-01 13:05:00,12.94,12.94,12.92,12.93,253500.0,9.0763,9.0763,9.0622,9.0692,253500.0
2012-02-01 13:10:00,12.93,12.94,12.92,12.94,114500.0,9.0692,9.0763,9.0622,9.0763,114500.0
2012-02-01 13:15:00,12.93,12.95,12.93,12.95,109800.0,9.0692,9.0833,9.0692,9.0833,109800.0
2012-02-01 13:20:00,12.94,12.96,12.94,12.96,172500.0,9.0763,9.0903,9.0763,9.0903,172500.0
2012-02-01 13:25:00,12.96,12.96,12.95,12.96,63000.0,9.0903,9.0903,9.0833,9.0903,63000.0
2012-02-01 13:30:00,12.96,12.97,12.95,12.96,795500.0,9.0903,9.0973,9.0833,9.0903,795500.0
2012-02-01 13:35:00,12.95,12.98,12.95,12.98,191000.0,9.0833,9.1043,9.0833,9.1043,191000.0
2012-02-01 13:40:00,12.98,12.98,12.94,12.95,208400.0,9.1043,9.1043,9.0763,9.0833,208400.0
2012-02-01 13:45:00,12.94,12.96,12.94,12.95,162900.0,9.0763,9.0903,9.0763,9.0833,162900.0
2012-02-01 13:50:00,12.94,12.96,12.93,12.95,207100.0,9.0763,9.0903,9.0692,9.0833,207100.0
2012-02-01 13:55:00,12.95,12.96,12.91,12.92,413000.0,9.0833,9.0903,9.0552,9.0622,413000.0
2012-02-01 14:00:00,12.93,12.94,12.93,12.94,69900.0,9.0692,9.0763,9.0692,9.0763,69900.0
2012-02-01 14:05:00,12.94,12.94,12.91,12.92,105500.0,9.0763,9.0763,9.0552,9.0622,105500.0
2012-02-01 14:10:00,12.91,12.93,12.91,12.92,95500.0,9.0552,9.0692,9.0552,9.0622,95500.0
2012-02-01 14:15:00,12.92,12.93,12.91,12.93,256300.0,9.0622,9.0692,9.0552,9.0692,256300.0
2012-02-01 14:20:00,12.92,12.93,12.9,12.91,175600.0,9.0622,9.0692,9.0482,9.0552,175600.0
2012-02-01 14:25:00,12.9,12.93,12.89,12.93,326400.0,9.0482,9.0692,9.0412,9.0692,326400.0
2012-02-01 14:30:00,12.93,12.93,12.92,12.92,45600.0,9.0692,9.0692,9.0622,9.0622,45600.0
2012-02-01 14:35:00,12.93,12.94,12.91,12.93,446900.0,9.0692,9.0763,9.0552,9.0692,446900.0
2012-02-01 14:40:00,12.93,12.93,12.91,12.93,110200.0,9.0692,9.0692,9.0552,9.0692,110200.0
2012-02-01 14:45:00,12.93,12.94,12.92,12.94,149700.0,9.0692,9.0763,9.0622,9.0763,149700.0
2012-02-01 14:50:00,12.93,12.95,12.92,12.94,566500.0,9.0692,9.0833,9.0622,9.0763,566500.0
2012-02-01 14:55:00,12.93,12.93,12.91,12.92,202900.0,9.0692,9.0692,9.0552,9.0622,202900.0
2012-02-01 15:00:00,12.93,12.94,12.92,12.92,183900.0,9.0692,9.0763,9.0622,9.0622,183900.0
2012-02-01 15:05:00,12.92,12.93,12.9,12.92,253500.0,9.0622,9.0692,9.0482,9.0622,253500.0
2012-02-01 15:10:00,12.91,12.93,12.9,12.91,252700.0,9.0552,9.0692,9.0482,9.0552,252700.0
2012-02-01 15:15:00,12.91,12.93,12.9,12.93,180800.0,9.0552,9.0692,9.0482,9.0692,180800.0
2012-02-01 15:20:00,12.93,12.94,12.9,12.93,368100.0,9.0692,9.0763,9.0482,9.0692,368100.0
2012-02-01 15:25:00,12.94,12.94,12.91,12.92,296200.0,9.0763,9.0763,9.0552,9.0622,296200.0
2012-02-01 15:30:00,12.91,12.92,12.89,12.91,263200.0,9.0552,9.0622,9.0412,9.0552,263200.0
2012-02-01 15:35:00,12.91,12.93,12.9,12.93,218500.0,9.0552,9.0692,9.0482,9.0692,218500.0
2012-02-01 15:40:00,12.92,12.93,12.91,12.92,396800.0,9.0622,9.0692,9.0552,9.0622,396800.0
2012-02-01 15:45:00,12.93,12.94,12.92,12.93,200400.0,9.0692,9.0763,9.0622,9.0692,200400.0
2012-02-01 15:50:00,12.94,12.95,12.88,12.88,655500.0,9.0763,9.0833,9.0342,9.0342,655500.0
2012-02-01 15:55:00,12.88,12.91,12.88,12.89,754900.0,9.0342,9.0552,9.0342,9.0412,754900.0
2012-02-02 09:30:00,13.05,13.07,13.0,13.06,592300.0,9.1534,9.1674,9.1183,9.1604,592300.0
2012-02-02 09:35:00,13.06,13.07,13.0,13.01,277100.0,9.1604,9.1674,9.1183,9.1254,277100.0
2012-02-02 09:40:00,13.0,13.01,12.98,13.0,250800.0,9.1183,9.1254,9.1043,9.1183,250800.0
2012-02-02 09:45:00,12.99,13.01,12.97,12.98,262700.0,9.1113,9.1254,9.0973,9.1043,262700.0
2012-02-02 09:50:00,12.98,12.98,12.93,12.96,247300.0,9.1043,9.1043,9.0692,9.0903,247300.0
2012-02-02 09:55:00,12.96,13.0,12.96,12.99,219800.0,9.0903,9.1183,9.0903,9.1113,219800.0
2012-02-02 10:00:00,12.99,13.01,12.98,12.99,304300.0,9.1113,9.1254,9.1043,9.1113,304300.0
2012-02-02 10:05:00,12.99,13.01,12.98,13.01,268200.0,9.1113,9.1254,9.1043,9.1254,268200.0
2012-02-02 10:10:00,13.01,13.01,12.99,13.0,208800.0,9.1254,9.1254,9.1113,9.1183,208800.0
2012-02-02 10:15:00,13.0,13.01,13.0,13.0,258200.0,9.1183,9.1254,9.1183,9.1183,258200.0
2012-02-02 10:20:00,13.0,13.01,12.99,12.99,171500.0,9.1183,9.1254,9.1113,9.1113,171500.0
2012-02-02 10:25:00,13.0,13.0,12.99,13.0,143100.0,9.1183,9.1183,9.1113,9.1183,143100.0
2012-02-02 10:30:00,13.0,13.0,12.98,12.98,601000.0,9.1183,9.1183,9.1043,9.1043,601000.0
2012-02-02 10:35:00,12.99,13.0,12.98,13.0,228300.0,9.1113,9.1183,9.1043,9.1183,228300.0
2012-02-02 10:40:00,12.99,13.0,12.99,13.0,78600.0,9.1113,9.1183,9.1113,9.1183,78600.0
2012-02-02 10:45:00,13.0,13.01,12.99,13.0,291600.0,9.1183,9.1254,9.1113,9.1183,291600.0
2012-02-02 10:50:00,13.0,13.02,13.0,13.01,308300.0,9.1183,9.1324,9.1183,9.1254,308300.0
2012-02-02 10:55:00,13.02,13.03,13.0,13.0,235000.0,9.1324,9.1394,9.1183,9.1183,235000.0
2012-02-02 11:00:00,13.0,13.06,13.0,13.03,405800.0,9.1183,9.1604,9.1183,9.1394,405800.0
2012-02-02 11:05:00,13.03,13.03,13.01,13.01,102900.0,9.1394,9.1394,9.1254,9.1254,102900.0
2012-02-02 11:10:00,13.01,13.02,13.0,13.01,129600.0,9.1254,9.1324,9.1183,9.1254,129600.0
2012-02-02 11:15:00,13.01,13.01,12.99,13.0,288500.0,9.1254,9.1254,9.1113,9.1183,288500.0
2012-02-02 11:20:00,13.0,13.0,12.99,12.99,35800.0,9.1183,9.1183,9.1113,9.1113,35800.0
2012-02-02 11:25:00,13.0,13.0,12.99,12.99,151000.0,9.1183,9.1183,9.1113,9.1113,151000.0
2012-02-02 11:30:00,12.99,13.0,12.98,12.99,181400.0,9.1113,9.1183,9.1043,9.1113,181400.0
2012-02-02 11:35:00,12.99,12.99,12.96,12.97,348100.0,9.1113,9.1113,9.0903,9.0973,348100.0
2012-02-02 11:40:00,12.97,12.98,12.96,12.97,119400.0,9.0973,9.1043,9.0903,9.0973,119400.0
2012-02-02 11:45:00,12.97,12.99,12.97,12.99,288300.0,9.0973,9.1113,9.0973,9.1113,288300.0
2012-02-02 11:50:00,12.99,13.0,12.98,12.99,194100.0,9.1113,9.1183,9.1043,9.1113,194100.0
2012-02-02 11:55:00,12.99,13.01,12.98,13.0,129200.0,9.1113,9.1254,9.1043,9.1183,129200.0
2012-02-02 12:00:00,13.01,13.02,13.0,13.01,150700.0,9.1254,9.1324,9.1183,9.1254,150700.0
2012-02-02 12:05:00,13.01,13.01,13.0,13.0,133700.0,9.1254,9.1254,9.1183,9.1183,133700.0
2012-02-02 12:10:00,13.01,13.01,13.0,13.01,70500.0,9.1254,9.1254,9.1183,9.1254,70500.0
2012-02-02 12:15:00,13.01,13.01,12.99,13.0,227800.0,9.1254,9.1254,9.1113,9.1183,227800.0
2012-02-02 12:20:00,12.99,13.01,12.99,13.0,268500.0,9.1113,9.1254,9.1113,9.1183,268500.0
2012-02-02 12:25:00,13.0,13.02,12.99,12.99,338100.0,9.1183,9.1324,9.1113,9.1113,338100.0
2012-02-02 12:30:00,13.0,13.0,12.99,12.99,58500.0,9.1183,9.1183,9.1113,9.1113,58500.0
2012-02-02 12:35:00,12.99,13.0,12.97,12.99,209900.0,9.1113,9.1183,9.0973,9.1113,209900.0
2012-02-02 12:40:00,12.99,12.99,12.95,12.98,260000.0,9.1113,9.1113,9.0833,9.1043,260000.0
2012-02-02 12:45:00,12.98,12.99,12.98,12.99,101400.0,9.1043,9.1113,9.1043,9.1113,101400.0
2012-02-02 12:50:00,12.99,12.99,12.98,12.98,55300.0,9.1113,9.1113,9.1043,9.1043,55300.0
2012-02-02 12:55:00,12.99,12.99,12.98,12.99,71400.0,9.1113,9.1113,9.1043,9.1113,71400.0
2012-02-02 13:00:00,12.99,12.99,12.97,12.97,78700.0,9.1113,9.1113,9.0973,9.0973,78700.0
2012-02-02 13:05:00,12.97,12.98,12.97,12.98,29100.0,9.0973,9.1043,9.0973,9.1043,29100.0
2012-02-02 13:10:00,12.97,12.98,12.97,12.98,64200.0,9.0973,9.1043,9.0973,9.1043,64200.0
2012-02-02 13:15:00,12.98,12.99,12.97,12.99,188200.0,9.1043,9.1113,9.0973,9.1113,188200.0
2012-02-02 13:20:00,12.99,12.99,12.97,12.97,71200.0,9.1113,9.1113,9.0973,9.0973,71200.0
2012-02-02 13:25:00,12.97,12.98,12.96,12.96,60100.0,9.0973,9.1043,9.0903,9.0903,60100.0
2012-02-02 13:30:00,12.96,12.99,12.96,12.99,134400.0,9.0903,9.1113,9.0903,9.1113,134400.0
2012-02-02 13:35:00,12.99,12.99,12.98,12.98,30600.0,9.1113,9.1113,9.1043,9.1043,30600.0
2012-02-02 13:40:00,12.98,12.99,12.98,12.98,90400.0,9.1043,9.1113,9.1043,9.1043,90400.0
2012-02-02 13:45:00,12.99,12.99,12.98,12.98,295000.0,9.1113,9.1113,9.1043,9.1043,295000.0
2012-02-02 13:50:00,12.99,12.99,12.96,12.97,126000.0,9.1113,9.1113,9.0903,9.0973,126000.0
2012-02-02 13:55:00,12.96,12.98,12.96,12.98,65500.0,9.0903,9.1043,9.0903,9.1043,65500.0
2012-02-02 14:00:00,12.98,12.98,12.97,12.98,67000.0,9.1043,9.1043,9.0973,9.1043,67000.0
2012-02-02 14:05:00,12.98,12.98,12.97,12.98,101100.0,9.1043,9.1043,9.0973,9.1043,101100.0
2012-02-02 14:10:00,12.98,12.98,12.97,12.98,51800.0,9.1043,9.1043,9.0973,9.1043,51800.0
2012-02-02 14:15:00,12.98,12.98,12.96,12.96,246700.0,9.1043,9.1043,9.0903,9.0903,246700.0
2012-02-02 14:20:00,12.96,12.97,12.96,12.97,57300.0,9.0903,9.0973,9.0903,9.0973,57300.0
2012-02-02 14:25:00,12.97,12.97,12.96,12.96,88200.0,9.0973,9.0973,9.0903,9.0903,88200.0
2012-02-02 14:30:00,12.96,12.99,12.96,12.98,362900.0,9.0903,9.1113,9.0903,9.1043,362900.0
2012-02-02 14:35:00,12.99,12.99,12.97,12.98,137100.0,9.1113,9.1113,9.0973,9.1043,137100.0
2012-02-02 14:40:00,12.98,12.98,12.96,12.96,267600.0,9.1043,9.1043,9.0903,9.0903,267600.0
2012-02-02 14:45:00,12.97,12.98,12.96,12.98,189300.0,9.0973,9.1043,9.0903,9.1043,189300.0
2012-02-02 14:50:00,12.98,12.98,12.95,12.96,249100.0,9.1043,9.1043,9.0833,9.0903,249100.0
2012-02-02 14:55:00,12.95,12.97,12.95,12.96,205600.0,9.0833,9.0973,9.0833,9.0903,205600.0
2012-02-02 15:00:00,12.96,12.97,12.95,12.96,245500.0,9.0903,9.0973,9.0833,9.0903,245500.0
2012-02-02 15:05:00,12.96,12.98,12.96,12.97,152900.0,9.0903,9.1043,9.0903,9.0973,152900.0
2012-02-02 15:10:00,12.97,12.98,12.97,12.98,133700.0,9.0973,9.1043,9.0973,9.1043,133700.0
2012-02-02 15:15:00,12.98,12.98,12.97,12.97,221400.0,9.1043,9.1043,9.0973,9.0973,221400.0
2012-02-02 15:20:00,12.98,12.99,12.96,12.97,1289300.0,9.1043,9.1113,9.0903,9.0973,1289300.0
2012-02-02 15:25:00,12.97,12.98,12.97,12.97,120900.0,9.0973,9.1043,9.0973,9.0973,120900.0
2012-02-02 15:30:00,12.97,12.98,12.97,12.98,165700.0,9.0973,9.1043,9.0973,9.1043,165700.0
2012-02-02 15:35:00,12.98,12.99,12.97,12.98,342300.0,9.1043,9.1113,9.0973,9.1043,342300.0
2012-02-02 15:40:00,12.98,12.98,12.96,12.96,353400.0,9.1043,9.1043,9.0903,9.0903,353400.0
2012-02-02 15:45:00,12.97,12.98,12.95,12.95,482600.0,9.0973,9.1043,9.0833,9.0833,482600.0
2012-02-02 15:50:00,12.95,12.96,12.93,12.94,412400.0,9.0833,9.0903,9.0692,9.0763,412400.0
2012-02-02 15:55:00,12.94,12.95,12.93,12.93,757200.0,9.0763,9.0833,9.0692,9.0692,757200.0
2012-02-03 09:30:00,13.24,13.26,13.06,13.25,940200.0,9.2867,9.3007,9.1604,9.2937,940200.0
2012-02-03 09:35:00,13.25,13.3,13.21,13.26,697100.0,9.2937,9.3288,9.2656,9.3007,697100.0
2012-02-03 09:40:00,13.26,13.33,13.24,13.29,941500.0,9.3007,9.3498,9.2867,9.3218,941500.0
2012-02-03 09:45:00,13.29,13.33,13.25,13.25,877700.0,9.3218,9.3498,9.2937,9.2937,877700.0
2012-02-03 09:50:00,13.26,13.28,13.2,13.28,513500.0,9.3007,9.3147,9.2586,9.3147,513500.0
2012-02-03 09:55:00,13.28,13.4,13.27,13.38,490200.0,9.3147,9.3989,9.3077,9.3849,490200.0
2012-02-03 10:00:00,13.39,13.4,13.3,13.3,370000.0,9.3919,9.3989,9.3288,9.3288,370000.0
2012-02-03 10:05:00,13.3,13.32,13.28,13.32,292100.0,9.3288,9.3428,9.3147,9.3428,292100.0
2012-02-03 10:10:00,13.32,13.34,13.29,13.34,738800.0,9.3428,9.3568,9.3218,9.3568,738800.0
2012-02-03 10:15:00,13.34,13.35,13.28,13.28,329800.0,9.3568,9.3638,9.3147,9.3147,329800.0
2012-02-03 10:20:00,13.28,13.33,13.28,13.3,296500.0,9.3147,9.3498,9.3147,9.3288,296500.0
2012-02-03 10:25:00,13.3,13.3,13.27,13.29,228900.0,9.3288,9.3288,9.3077,9.3218,228900.0
2012-02-03 10:30:00,13.28,13.29,13.25,13.27,380400.0,9.3147,9.3218,9.2937,9.3077,380400.0
2012-02-03 10:35:00,13.26,13.29,13.26,13.27,222800.0,9.3007,9.3218,9.3007,9.3077,222800.0
2012-02-03 10:40:00,13.27,13.27,13.23,13.24,409800.0,9.3077,9.3077,9.2797,9.2867,409800.0
2012-02-03 10:45:00,13.25,13.25,13.21,13.21,166700.0,9.2937,9.2937,9.2656,9.2656,166700.0
2012-02-03 10:50:00,13.21,13.23,13.19,13.21,469400.0,9.2656,9.2797,9.2516,9.2656,469400.0
2012-02-03 10:55:00,13.21,13.24,13.21,13.22,126100.0,9.2656,9.2867,9.2656,9.2727,126100.0
2012-02-03 11:00:00,13.22,13.24,13.22,13.24,114800.0,9.2727,9.2867,9.2727,9.2867,114800.0
2012-02-03 11:05:00,13.24,13.24,13.22,13.22,165500.0,9.2867,9.2867,9.2727,9.2727,165500.0
2012-02-03 11:10:00,13.22,13.27,13.22,13.27,185800.0,9.2727,9.3077,9.2727,9.3077,185800.0
2012-02-03 11:15:00,13.27,13.28,13.24,13.24,186400.0,9.3077,9.3147,9.2867,9.2867,186400.0
2012-02-03 11:20:00,13.24,13.26,13.24,13.26,134900.0,9.2867,9.3007,9.2867,9.3007,134900.0
2012-02-03 11:25:00,13.26,13.27,13.26,13.26,292100.0,9.3007,9.3077,9.3007,9.3007,292100.0
2012-02-03 11:30:00,13.26,13.27,13.25,13.26,211000.0,9.3007,9.3077,9.2937,9.3007,211000.0
2012-02-03 11:35:00,13.26,13.26,13.25,13.25,154400.0,9.3007,9.3007,9.2937,9.2937,154400.0
2012-02-03 11:40:00,13.25,13.28,13.25,13.28,242800.0,9.2937,9.3147,9.2937,9.3147,242800.0
2012-02-03 11:45:00,13.27,13.31,13.27,13.3,504700.0,9.3077,9.3358,9.3077,9.3288,504700.0
2012-02-03 11:50:00,13.3,13.34,13.29,13.31,353500.0,9.3288,9.3568,9.3218,9.3358,353500.0
2012-02-03 11:55:00,13.31,13.32,13.28,13.29,206600.0,9.3358,9.3428,9.3147,9.3218,206600.0
2012-02-03 12:00:00,13.28,13.3,13.27,13.28,601300.0,9.3147,9.3288,9.3077,9.3147,601300.0
2012-02-03 12:05:00,13.28,13.33,13.28,13.3,634000.0,9.3147,9.3498,9.3147,9.3288,634000.0
2012-02-03 12:10:00,13.29,13.33,13.29,13.33,99500.0,9.3218,9.3498,9.3218,9.3498,99500.0
2012-02-03 12:15:00,13.33,13.35,13.32,13.34,182400.0,9.3498,9.3638,9.3428,9.3568,182400.0
2012-02-03 12:20:00,13.34,13.39,13.34,13.39,316500.0,9.3568,9.3919,9.3568,9.3919,316500.0
2012-02-03 12:25:00,13.38,13.4,13.37,13.39,308300.0,9.3849,9.3989,9.3779,9.3919,308300.0
2012-02-03 12:30:00,13.39,13.42,13.38,13.41,335300.0,9.3919,9.4129,9.3849,9.4059,335300.0
2012-02-03 12:35:00,13.4,13.42,13.39,13.41,312800.0,9.3989,9.4129,9.3919,9.4059,312800.0
2012-02-03 12:40:00,13.41,13.44,13.4,13.43,474900.0,9.4059,9.427,9.3989,9.42,474900.0
2012-02-03 12:45:00,13.44,13.45,13.43,13.44,355400.0,9.427,9.434,9.42,9.427,355400.0
2012-02-03 12:50:00,13.43,13.45,13.43,13.44,261700.0,9.42,9.434,9.42,9.427,261700.0
2012-02-03 12:55:00,13.45,13.46,13.44,13.46,405300.0,9.434,9.441,9.427,9.441,405300.0
2012-02-03 13:00:00,13.46,13.49,13.45,13.47,889900.0,9.441,9.462,9.434,9.448,889900.0
2012-02-03 13:05:00,13.47,13.5,13.46,13.48,759000.0,9.448,9.4691,9.441,9.455,759000.0
2012-02-03 13:10:00,13.47,13.54,13.47,13.53,914200.0,9.448,9.4971,9.448,9.4901,914200.0
2012-02-03 13:15:00,13.52,13.57,13.51,13.52,633000.0,9.4831,9.5182,9.4761,9.4831,633000.0
2012-02-03 13:20:00,13.53,13.54,13.51,13.52,655900.0,9.4901,9.4971,9.4761,9.4831,655900.0
2012-02-03 13:25:00,13.52,13.55,13.51,13.52,261400.0,9.4831,9.5041,9.4761,9.4831,261400.0
2012-02-03 13:30:00,13.52,13.54,13.5,13.53,413000.0,9.4831,9.4971,9.4691,9.4901,413000.0
2012-02-03 13:35:00,13.53,13.56,13.53,13.56,165200.0,9.4901,9.5111,9.4901,9.5111,165200.0
2012-02-03 13:40:00,13.56,13.56,13.53,13.54,283500.0,9.5111,9.5111,9.4901,9.4971,283500.0
2012-02-03 13:45:00,13.55,13.56,13.54,13.56,203600.0,9.5041,9.5111,9.4971,9.5111,203600.0
2012-02-03 13:50:00,13.55,13.56,13.55,13.56,95500.0,9.5041,9.5111,9.5041,9.5111,95500.0
2012-02-03 13:55:00,13.56,13.56,13.55,13.55,83700.0,9.5111,9.5111,9.5041,9.5041,83700.0
2012-02-03 14:00:00,13.55,13.56,13.55,13.55,177900.0,9.5041,9.5111,9.5041,9.5041,177900.0
2012-02-03 14:05:00,13.55,13.58,13.54,13.57,328900.0,9.5041,9.5252,9.4971,9.5182,328900.0
2012-02-03 14:10:00,13.57,13.6,13.57,13.59,445000.0,9.5182,9.5392,9.5182,9.5322,445000.0
2012-02-03 14:15:00,13.59,13.6,13.56,13.56,92600.0,9.5322,9.5392,9.5111,9.5111,92600.0
2012-02-03 14:20:00,13.57,13.57,13.55,13.56,86100.0,9.5182,9.5182,9.5041,9.5111,86100.0
2012-02-03 14:25:00,13.56,13.56,13.54,13.55,155100.0,9.5111,9.5111,9.4971,9.5041,155100.0
2012-02-03 14:30:00,13.55,13.57,13.55,13.57,144400.0,9.5041,9.5182,9.5041,9.5182,144400.0
2012-02-03 14:35:00,13.57,13.57,13.56,13.57,168000.0,9.5182,9.5182,9.5111,9.5182,168000.0
2012-02-03 14:40:00,13.57,13.59,13.56,13.59,211600.0,9.5182,9.5322,9.5111,9.5322,211600.0
2012-02-03 14:45:00,13.59,13.59,13.58,13.59,79500.0,9.5322,9.5322,9.5252,9.5322,79500.0
2012-02-03 14:50:00,13.58,13.6,13.57,13.58,956400.0,9.5252,9.5392,9.5182,9.5252,956400.0
2012-02-03 14:55:00,13.57,13.6,13.57,13.6,275000.0,9.5182,9.5392,9.5182,9.5392,275000.0
2012-02-03 15:00:00,13.59,13.63,13.59,13.62,582800.0,9.5322,9.5602,9.5322,9.5532,582800.0
2012-02-03 15:05:00,13.63,13.63,13.59,13.6,368200.0,9.5602,9.5602,9.5322,9.5392,368200.0
2012-02-03 15:10:00,13.6,13.6,13.59,13.6,257800.0,9.5392,9.5392,9.5322,9.5392,257800.0
2012-02-03 15:15:00,13.59,13.6,13.54,13.55,492700.0,9.5322,9.5392,9.4971,9.5041,492700.0
2012-02-03 15:20:00,13.54,13.55,13.53,13.53,230900.0,9.4971,9.5041,9.4901,9.4901,230900.0
2012-02-03 15:25:00,13.53,13.55,13.53,13.54,206100.0,9.4901,9.5041,9.4901,9.4971,206100.0
2012-02-03 15:30:00,13.55,13.57,13.53,13.53,222900.0,9.5041,9.5182,9.4901,9.4901,222900.0
2012-02-03 15:35:00,13.53,13.54,13.52,13.54,309500.0,9.4901,9.4971,9.4831,9.4971,309500.0
2012-02-03 15:40:00,13.54,13.57,13.53,13.56,566000.0,9.4971,9.5182,9.4901,9.5111,566000.0
2012-02-03 15:45:00,13.56,13.6,13.55,13.6,419800.0,9.5111,9.5392,9.5041,9.5392,419800.0
2012-02-03 15:50:00,13.6,13.6,13.58,13.58,706300.0,9.5392,9.5392,9.5252,9.5252,706300.0
2012-02-03 15:55:00,13.59,13.59,13.56,13.57,1263500.0,9.5322,9.5322,9.5111,9.5182,1263500.0
2012-02-06 09:30:00,13.72,13.75,13.64,13.75,1042000.0,9.6234,9.6444,9.5672,9.6444,1042000.0
2012-02-06 09:35:00,13.75,13.82,13.72,13.73,857000.0,9.6444,9.6935,9.6234,9.6304,857000.0
2012-02-06 09:40:00,13.73,13.78,13.7,13.78,805700.0,9.6304,9.6654,9.6093,9.6654,805700.0
2012-02-06 09:45:00,13.78,13.83,13.76,13.77,1134000.0,9.6654,9.7005,9.6514,9.6584,1134000.0
2012-02-06 09:50:00,13.77,13.78,13.75,13.75,453900.0,9.6584,9.6654,9.6444,9.6444,453900.0
2012-02-06 09:55:00,13.76,13.78,13.75,13.76,306500.0,9.6514,9.6654,9.6444,9.6514,306500.0
2012-02-06 10:00:00,13.76,13.81,13.76,13.79,559700.0,9.6514,9.6865,9.6514,9.6725,559700.0
2012-02-06 10:05:00,13.78,13.81,13.77,13.77,450200.0,9.6654,9.6865,9.6584,9.6584,450200.0
2012-02-06 10:10:00,13.78,13.78,13.76,13.76,161700.0,9.6654,9.6654,9.6514,9.6514,161700.0
2012-02-06 10:15:00,13.77,13.78,13.75,13.77,227400.0,9.6584,9.6654,9.6444,9.6584,227400.0
2012-02-06 10:20:00,13.76,13.77,13.74,13.76,302800.0,9.6514,9.6584,9.6374,9.6514,302800.0
2012-02-06 10:25:00,13.76,13.76,13.75,13.75,459300.0,9.6514,9.6514,9.6444,9.6444,459300.0
2012-02-06 10:30:00,13.75,13.76,13.69,13.69,533900.0,9.6444,9.6514,9.6023,9.6023,533900.0
2012-02-06 10:35:00,13.7,13.72,13.69,13.7,333000.0,9.6093,9.6234,9.6023,9.6093,333000.0
2012-02-06 10:40:00,13.69,13.7,13.64,13.64,993100.0,9.6023,9.6093,9.5672,9.5672,993100.0
2012-02-06 10:45:00,13.64,13.66,13.62,13.63,214900.0,9.5672,9.5813,9.5532,9.5602,214900.0
2012-02-06 10:50:00,13.62,13.63,13.61,13.63,186100.0,9.5532,9.5602,9.5462,9.5602,186100.0
2012-02-06 10:55:00,13.62,13.63,13.6,13.61,262000.0,9.5532,9.5602,9.5392,9.5462,262000.0
2012-02-06 11:00:00,13.61,13.62,13.6,13.62,147400.0,9.5462,9.5532,9.5392,9.5532,147400.0
2012-02-06 11:05:00,13.61,13.63,13.61,13.62,185700.0,9.5462,9.5602,9.5462,9.5532,185700.0
2012-02-06 11:10:00,13.61,13.62,13.61,13.62,117000.0,9.5462,9.5532,9.5462,9.5532,117000.0
2012-02-06 11:15:00,13.62,13.63,13.61,13.62,234400.0,9.5532,9.5602,9.5462,9.5532,234400.0
2012-02-06 11:20:00,13.62,13.62,13.6,13.61,177600.0,9.5532,9.5532,9.5392,9.5462,177600.0
2012-02-06 11:25:00,13.61,13.63,13.61,13.62,256400.0,9.5462,9.5602,9.5462,9.5532,256400.0
2012-02-06 11:30:00,13.61,13.62,13.6,13.61,207200.0,9.5462,9.5532,9.5392,9.5462,207200.0
2012-02-06 11:35:00,13.6,13.61,13.53,13.53,571900.0,9.5392,9.5462,9.4901,9.4901,571900.0
2012-02-06 11:40:00,13.53,13.54,13.52,13.52,180900.0,9.4901,9.4971,9.4831,9.4831,180900.0
2012-02-06 11:45:00,13.52,13.53,13.46,13.49,532600.0,9.4831,9.4901,9.441,9.462,532600.0
2012-02-06 11:50:00,13.49,13.5,13.49,13.5,103200.0,9.462,9.4691,9.462,9.4691,103200.0
2012-02-06 11:55:00,13.5,13.5,13.49,13.5,96800.0,9.4691,9.4691,9.462,9.4691,96800.0
2012-02-06 12:00:00,13.5,13.54,13.49,13.54,281300.0,9.4691,9.4971,9.462,9.4971,281300.0
2012-02-06 12:05:00,13.54,13.54,13.5,13.51,448900.0,9.4971,9.4971,9.4691,9.4761,448900.0
2012-02-06 12:10:00,13.5,13.53,13.49,13.52,329500.0,9.4691,9.4901,9.462,9.4831,329500.0
2012-02-06 12:15:00,13.53,13.56,13.52,13.56,259900.0,9.4901,9.5111,9.4831,9.5111,259900.0
2012-02-06 12:20:00,13.55,13.56,13.54,13.54,88700.0,9.5041,9.5111,9.4971,9.4971,88700.0
2012-02-06 12:25:00,13.55,13.55,13.54,13.54,95500.0,9.5041,9.5041,9.4971,9.4971,95500.0
2012-02-06 12:30:00,13.54,13.59,13.53,13.59,267300.0,9.4971,9.5322,9.4901,9.5322,267300.0
2012-02-06 12:35:00,13.59,13.61,13.58,13.59,262400.0,9.5322,9.5462,9.5252,9.5322,262400.0
2012-02-06 12:40:00,13.58,13.62,13.57,13.62,364500.0,9.5252,9.5532,9.5182,9.5532,364500.0
2012-02-06 12:45:00,13.61,13.7,13.61,13.69,910000.0,9.5462,9.6093,9.5462,9.6023,910000.0
2012-02-06 12:50:00,13.7,13.72,13.7,13.71,158300.0,9.6093,9.6234,9.6093,9.6163,158300.0
2012-02-06 12:55:00,13.72,13.74,13.69,13.74,387700.0,9.6234,9.6374,9.6023,9.6374,387700.0
2012-02-06 13:00:00,13.73,13.82,13.73,13.77,989600.0,9.6304,9.6935,9.6304,9.6584,989600.0
2012-02-06 13:05:00,13.78,13.8,13.74,13.75,501300.0,9.6654,9.6795,9.6374,9.6444,501300.0
2012-02-06 13:10:00,13.74,13.77,13.74,13.77,282700.0,9.6374,9.6584,9.6374,9.6584,282700.0
2012-02-06 13:15:00,13.77,13.79,13.76,13.77,189100.0,9.6584,9.6725,9.6514,9.6584,189100.0
2012-02-06 13:20:00,13.76,13.79,13.74,13.77,571300.0,9.6514,9.6725,9.6374,9.6584,571300.0
2012-02-06 13:25:00,13.77,13.78,13.75,13.76,335500.0,9.6584,9.6654,9.6444,9.6514,335500.0
2012-02-06 13:30:00,13.76,13.77,13.75,13.77,137200.0,9.6514,9.6584,9.6444,9.6584,137200.0
2012-02-06 13:35:00,13.76,13.77,13.75,13.75,156700.0,9.6514,9.6584,9.6444,9.6444,156700.0
2012-02-06 13:40:00,13.75,13.76,13.73,13.75,294300.0,9.6444,9.6514,9.6304,9.6444,294300.0
2012-02-06 13:45:00,13.75,13.76,13.74,13.76,135100.0,9.6444,9.6514,9.6374,9.6514,135100.0
2012-02-06 13:50:00,13.76,13.77,13.74,13.76,212400.0,9.6514,9.6584,9.6374,9.6514,212400.0
2012-02-06 13:55:00,13.77,13.78,13.76,13.76,125900.0,9.6584,9.6654,9.6514,9.6514,125900.0
2012-02-06 14:00:00,13.76,13.77,13.76,13.77,93000.0,9.6514,9.6584,9.6514,9.6584,93000.0
2012-02-06 14:05:00,13.76,13.78,13.76,13.78,146400.0,9.6514,9.6654,9.6514,9.6654,146400.0
2012-02-06 14:10:00,13.77,13.78,13.75,13.76,420700.0,9.6584,9.6654,9.6444,9.6514,420700.0
2012-02-06 14:15:00,13.76,13.77,13.73,13.74,296800.0,9.6514,9.6584,9.6304,9.6374,296800.0
2012-02-06 14:20:00,13.75,13.76,13.74,13.75,316700.0,9.6444,9.6514,9.6374,9.6444,316700.0
2012-02-06 14:25:00,13.75,13.75,13.73,13.74,99700.0,9.6444,9.6444,9.6304,9.6374,99700.0
2012-02-06 14:30:00,13.74,13.74,13.73,13.73,60800.0,9.6374,9.6374,9.6304,9.6304,60800.0
2012-02-06 14:35:00,13.73,13.75,13.73,13.74,94500.0,9.6304,9.6444,9.6304,9.6374,94500.0
2012-02-06 14:40:00,13.75,13.75,13.71,13.72,272200.0,9.6444,9.6444,9.6163,9.6234,272200.0
2012-02-06 14:45:00,13.71,13.72,13.68,13.68,215500.0,9.6163,9.6234,9.5953,9.5953,215500.0
2012-02-06 14:50:00,13.69,13.71,13.68,13.7,333500.0,9.6023,9.6163,9.5953,9.6093,333500.0
2012-02-06 14:55:00,13.69,13.71,13.67,13.68,371900.0,9.6023,9.6163,9.5883,9.5953,371900.0
2012-02-06 15:00:00,13.69,13.71,13.68,13.7,201300.0,9.6023,9.6163,9.5953,9.6093,201300.0
2012-02-06 15:05:00,13.7,13.71,13.69,13.71,326000.0,9.6093,9.6163,9.6023,9.6163,326000.0
2012-02-06 15:10:00,13.71,13.71,13.7,13.71,171600.0,9.6163,9.6163,9.6093,9.6163,171600.0
2012-02-06 15:15:00,13.71,13.71,13.69,13.7,400900.0,9.6163,9.6163,9.6023,9.6093,400900.0
2012-02-06 15:20:00,13.7,13.72,13.69,13.7,522300.0,9.6093,9.6234,9.6023,9.6093,522300.0
2012-02-06 15:25:00,13.69,13.71,13.69,13.71,189500.0,9.6023,9.6163,9.6023,9.6163,189500.0
2012-02-06 15:30:00,13.7,13.71,13.7,13.71,154600.0,9.6093,9.6163,9.6093,9.6163,154600.0
2012-02-06 15:35:00,13.71,13.73,13.7,13.71,592500.0,9.6163,9.6304,9.6093,9.6163,592500.0
2012-02-06 15:40:00,13.71,13.74,13.7,13.74,687000.0,9.6163,9.6374,9.6093,9.6374,687000.0
2012-02-06 15:45:00,13.74,13.74,13.71,13.72,398200.0,9.6374,9.6374,9.6163,9.6234,398200.0
2012-02-06 15:50:00,13.71,13.72,13.7,13.71,583000.0,9.6163,9.6234,9.6093,9.6163,583000.0
2012-02-06 15:55:00,13.71,13.73,13.71,13.72,1391100.0,9.6163,9.6304,9.6163,9.6234,1391100.0
2012-02-07 09:30:00,13.74,13.77,13.63,13.64,478600.0,9.6374,9.6584,9.5602,9.5672,478600.0
2012-02-07 09:35:00,13.64,13.7,13.64,13.65,236900.0,9.5672,9.6093,9.5672,9.5743,236900.0
2012-02-07 09:40:00,13.64,13.72,13.64,13.69,247100.0,9.5672,9.6234,9.5672,9.6023,247100.0
2012-02-07 09:45:00,13.69,13.7,13.65,13.66,230300.0,9.6023,9.6093,9.5743,9.5813,230300.0
2012-02-07 09:50:00,13.66,13.67,13.63,13.64,157600.0,9.5813,9.5883,9.5602,9.5672,157600.0
2012-02-07 09:55:00,13.65,13.71,13.64,13.71,437500.0,9.5743,9.6163,9.5672,9.6163,437500.0
2012-02-07 10:00:00,13.71,13.71,13.62,13.62,341800.0,9.6163,9.6163,9.5532,9.5532,341800.0
2012-02-07 10:05:00,13.63,13.69,13.61,13.68,278500.0,9.5602,9.6023,9.5462,9.5953,278500.0
2012-02-07 10:10:00,13.68,13.72,13.68,13.72,296700.0,9.5953,9.6234,9.5953,9.6234,296700.0
2012-02-07 10:15:00,13.71,13.73,13.7,13.71,410400.0,9.6163,9.6304,9.6093,9.6163,410400.0
2012-02-07 10:20:00,13.71,13.72,13.68,13.7,391800.0,9.6163,9.6234,9.5953,9.6093,391800.0
2012-02-07 10:25:00,13.7,13.71,13.69,13.71,278400.0,9.6093,9.6163,9.6023,9.6163,278400.0
2012-02-07 10:30:00,13.71,13.77,13.69,13.75,1145100.0,9.6163,9.6584,9.6023,9.6444,1145100.0
2012-02-07 10:35:00,13.74,13.75,13.74,13.75,103700.0,9.6374,9.6444,9.6374,9.6444,103700.0
2012-02-07 10:40:00,13.75,13.77,13.73,13.74,296200.0,9.6444,9.6584,9.6304,9.6374,296200.0
2012-02-07 10:45:00,13.73,13.77,13.73,13.76,185800.0,9.6304,9.6584,9.6304,9.6514,185800.0
2012-02-07 10:50:00,13.76,13.76,13.74,13.74,142400.0,9.6514,9.6514,9.6374,9.6374,142400.0
2012-02-07 10:55:00,13.75,13.78,13.74,13.76,671700.0,9.6444,9.6654,9.6374,9.6514,671700.0
2012-02-07 11:00:00,13.76,13.76,13.74,13.76,364200.0,9.6514,9.6514,9.6374,9.6514,364200.0
2012-02-07 11:05:00,13.76,13.76,13.75,13.75,328400.0,9.6514,9.6514,9.6444,9.6444,328400.0
2012-02-07 11:10:00,13.75,13.76,13.73,13.73,546500.0,9.6444,9.6514,9.6304,9.6304,546500.0
2012-02-07 11:15:00,13.73,13.74,13.71,13.73,732800.0,9.6304,9.6374,9.6163,9.6304,732800.0
2012-02-07 11:20:00,13.73,13.75,13.72,13.74,151600.0,9.6304,9.6444,9.6234,9.6374,151600.0
2012-02-07 11:25:00,13.74,13.77,13.73,13.75,249900.0,9.6374,9.6584,9.6304,9.6444,249900.0
2012-02-07 11:30:00,13.75,13.77,13.74,13.75,189200.0,9.6444,9.6584,9.6374,9.6444,189200.0
2012-02-07 11:35:00,13.74,13.76,13.73,13.75,138500.0,9.6374,9.6514,9.6304,9.6444,138500.0
2012-02-07 11:40:00,13.74,13.75,13.74,13.75,40900.0,9.6374,9.6444,9.6374,9.6444,40900.0
2012-02-07 11:45:00,13.75,13.76,13.72,13.73,126600.0,9.6444,9.6514,9.6234,9.6304,126600.0
2012-02-07 11:50:00,13.73,13.74,13.71,13.73,126600.0,9.6304,9.6374,9.6163,9.6304,126600.0
2012-02-07 11:55:00,13.73,13.74,13.72,13.73,78300.0,9.6304,9.6374,9.6234,9.6304,78300.0
2012-02-07 12:00:00,13.73,13.75,13.73,13.75,126800.0,9.6304,9.6444,9.6304,9.6444,126800.0
2012-02-07 12:05:00,13.75,13.77,13.74,13.76,125200.0,9.6444,9.6584,9.6374,9.6514,125200.0
2012-02-07 12:10:00,13.76,13.76,13.74,13.75,109200.0,9.6514,9.6514,9.6374,9.6444,109200.0
2012-02-07 12:15:00,13.75,13.76,13.74,13.75,158900.0,9.6444,9.6514,9.6374,9.6444,158900.0
2012-02-07 12:20:00,13.76,13.76,13.74,13.75,133000.0,9.6514,9.6514,9.6374,9.6444,133000.0
2012-02-07 12:25:00,13.74,13.75,13.72,13.73,83200.0,9.6374,9.6444,9.6234,9.6304,83200.0
2012-02-07 12:30:00,13.72,13.75,13.72,13.74,105500.0,9.6234,9.6444,9.6234,9.6374,105500.0
2012-02-07 12:35:00,13.75,13.75,13.74,13.75,58300.0,9.6444,9.6444,9.6374,9.6444,58300.0
2012-02-07 12:40:00,13.75,13.76,13.74,13.75,91500.0,9.6444,9.6514,9.6374,9.6444,91500.0
2012-02-07 12:45:00,13.76,13.76,13.74,13.75,77000.0,9.6514,9.6514,9.6374,9.6444,77000.0
2012-02-07 12:50:00,13.75,13.76,13.73,13.74,449800.0,9.6444,9.6514,9.6304,9.6374,449800.0
2012-02-07 12:55:00,13.75,13.76,13.74,13.74,401800.0,9.6444,9.6514,9.6374,9.6374,401800.0
2012-02-07 13:00:00,13.74,13.75,13.72,13.74,459200.0,9.6374,9.6444,9.6234,9.6374,459200.0
2012-02-07 13:05:00,13.74,13.76,13.74,13.75,1194700.0,9.6374,9.6514,9.6374,9.6444,1194700.0
2012-02-07 13:10:00,13.75,13.75,13.74,13.75,84900.0,9.6444,9.6444,9.6374,9.6444,84900.0
2012-02-07 13:15:00,13.75,13.76,13.72,13.73,172700.0,9.6444,9.6514,9.6234,9.6304,172700.0
2012-02-07 13:20:00,13.73,13.73,13.7,13.71,54400.0,9.6304,9.6304,9.6093,9.6163,54400.0
2012-02-07 13:25:00,13.71,13.73,13.69,13.72,309000.0,9.6163,9.6304,9.6023,9.6234,309000.0
2012-02-07 13:30:00,13.72,13.73,13.72,13.73,43200.0,9.6234,9.6304,9.6234,9.6304,43200.0
2012-02-07 13:35:00,13.73,13.74,13.72,13.73,90000.0,9.6304,9.6374,9.6234,9.6304,90000.0
2012-02-07 13:40:00,13.74,13.74,13.72,13.73,86900.0,9.6374,9.6374,9.6234,9.6304,86900.0
2012-02-07 13:45:00,13.72,13.74,13.72,13.74,89800.0,9.6234,9.6374,9.6234,9.6374,89800.0
2012-02-07 13:50:00,13.74,13.76,13.74,13.75,120300.0,9.6374,9.6514,9.6374,9.6444,120300.0
2012-02-07 13:55:00,13.74,13.76,13.74,13.76,84600.0,9.6374,9.6514,9.6374,9.6514,84600.0
2012-02-07 14:00:00,13.75,13.76,13.74,13.74,207700.0,9.6444,9.6514,9.6374,9.6374,207700.0
2012-02-07 14:05:00,13.75,13.75,13.73,13.74,61900.0,9.6444,9.6444,9.6304,9.6374,61900.0
2012-02-07 14:10:00,13.74,13.74,13.73,13.73,42900.0,9.6374,9.6374,9.6304,9.6304,42900.0
2012-02-07 14:15:00,13.73,13.74,13.73,13.73,44700.0,9.6304,9.6374,9.6304,9.6304,44700.0
2012-02-07 14:20:00,13.74,13.74,13.73,13.73,40700.0,9.6374,9.6374,9.6304,9.6304,40700.0
2012-02-07 14:25:00,13.73,13.75,13.73,13.74,65600.0,9.6304,9.6444,9.6304,9.6374,65600.0
2012-02-07 14:30:00,13.74,13.75,13.74,13.74,46500.0,9.6374,9.6444,9.6374,9.6374,46500.0
2012-02-07 14:35:00,13.75,13.75,13.74,13.75,75400.0,9.6444,9.6444,9.6374,9.6444,75400.0
2012-02-07 14:40:00,13.75,13.75,13.73,13.73,272400.0,9.6444,9.6444,9.6304,9.6304,272400.0
2012-02-07 14:45:00,13.73,13.74,13.72,13.73,77100.0,9.6304,9.6374,9.6234,9.6304,77100.0
2012-02-07 14:50:00,13.73,13.74,13.71,13.71,147600.0,9.6304,9.6374,9.6163,9.6163,147600.0
2012-02-07 14:55:00,13.71,13.73,13.69,13.72,313900.0,9.6163,9.6304,9.6023,9.6234,313900.0
2012-02-07 15:00:00,13.72,13.74,13.71,13.74,336200.0,9.6234,9.6374,9.6163,9.6374,336200.0
2012-02-07 15:05:00,13.73,13.75,13.73,13.74,151600.0,9.6304,9.6444,9.6304,9.6374,151600.0
2012-02-07 15:10:00,13.75,13.75,13.74,13.75,293700.0,9.6444,9.6444,9.6374,9.6444,293700.0
2012-02-07 15:15:00,13.75,13.75,13.74,13.74,307400.0,9.6444,9.6444,9.6374,9.6374,307400.0
2012-02-07 15:20:00,13.75,13.77,13.74,13.77,517900.0,9.6444,9.6584,9.6374,9.6584,517900.0
2012-02-07 15:25:00,13.76,13.8,13.76,13.8,450900.0,9.6514,9.6795,9.6514,9.6795,450900.0
2012-02-07 15:30:00,13.79,13.81,13.78,13.8,721800.0,9.6725,9.6865,9.6654,9.6795,721800.0
2012-02-07 15:35:00,13.8,13.8,13.79,13.8,83800.0,9.6795,9.6795,9.6725,9.6795,83800.0
2012-02-07 15:40:00,13.8,13.8,13.79,13.8,242100.0,9.6795,9.6795,9.6725,9.6795,242100.0
2012-02-07 15:45:00,13.8,13.81,13.76,13.78,467800.0,9.6795,9.6865,9.6514,9.6654,467800.0
2012-02-07 15:50:00,13.78,13.79,13.77,13.79,429000.0,9.6654,9.6725,9.6584,9.6725,429000.0
2012-02-07 15:55:00,13.79,13.79,13.75,13.76,503900.0,9.6725,9.6725,9.6444,9.6514,503900.0
2012-02-08 09:30:00,13.89,13.93,13.8,13.83,693100.0,9.7426,9.7707,9.6795,9.7005,693100.0
2012-02-08 09:35:00,13.83,13.87,13.77,13.81,237300.0,9.7005,9.7286,9.6584,9.6865,237300.0
2012-02-08 09:40:00,13.8,13.85,13.79,13.84,244700.0,9.6795,9.7145,9.6725,9.7075,244700.0
2012-02-08 09:45:00,13.83,13.85,13.81,13.83,620000.0,9.7005,9.7145,9.6865,9.7005,620000.0
2012-02-08 09:50:00,13.83,13.83,13.78,13.82,350600.0,9.7005,9.7005,9.6654,9.6935,350600.0
2012-02-08 09:55:00,13.81,13.82,13.8,13.81,90100.0,9.6865,9.6935,9.6795,9.6865,90100.0
2012-02-08 10:00:00,13.82,13.84,13.8,13.83,331300.0,9.6935,9.7075,9.6795,9.7005,331300.0
2012-02-08 10:05:00,13.83,13.87,13.82,13.83,300300.0,9.7005,9.7286,9.6935,9.7005,300300.0
2012-02-08 10:10:00,13.83,13.87,13.83,13.85,238600.0,9.7005,9.7286,9.7005,9.7145,238600.0
2012-02-08 10:15:00,13.84,13.88,13.84,13.87,329100.0,9.7075,9.7356,9.7075,9.7286,329100.0
2012-02-08 10:20:00,13.87,13.87,13.83,13.84,484000.0,9.7286,9.7286,9.7005,9.7075,484000.0
2012-02-08 10:25:00,13.84,13.87,13.82,13.84,223700.0,9.7075,9.7286,9.6935,9.7075,223700.0
2012-02-08 10:30:00,13.84,13.86,13.82,13.82,130300.0,9.7075,9.7216,9.6935,9.6935,130300.0
2012-02-08 10:35:00,13.82,13.83,13.82,13.83,77400.0,9.6935,9.7005,9.6935,9.7005,77400.0
2012-02-08 10:40:00,13.83,13.83,13.79,13.81,168400.0,9.7005,9.7005,9.6725,9.6865,168400.0
2012-02-08 10:45:00,13.81,13.85,13.8,13.85,122400.0,9.6865,9.7145,9.6795,9.7145,122400.0
2012-02-08 10:50:00,13.85,13.86,13.84,13.86,110100.0,9.7145,9.7216,9.7075,9.7216,110100.0
2012-02-08 10:55:00,13.86,13.86,13.85,13.86,174100.0,9.7216,9.7216,9.7145,9.7216,174100.0
2012-02-08 11:00:00,13.86,13.87,13.81,13.82,231000.0,9.7216,9.7286,9.6865,9.6935,231000.0
2012-02-08 11:05:00,13.82,13.83,13.78,13.8,192100.0,9.6935,9.7005,9.6654,9.6795,192100.0
2012-02-08 11:10:00,13.8,13.81,13.79,13.81,99100.0,9.6795,9.6865,9.6725,9.6865,99100.0
2012-02-08 11:15:00,13.8,13.82,13.77,13.77,826900.0,9.6795,9.6935,9.6584,9.6584,826900.0
2012-02-08 11:20:00,13.77,13.78,13.75,13.76,135900.0,9.6584,9.6654,9.6444,9.6514,135900.0
2012-02-08 11:25:00,13.76,13.79,13.76,13.79,163700.0,9.6514,9.6725,9.6514,9.6725,163700.0
2012-02-08 11:30:00,13.79,13.8,13.78,13.79,93200.0,9.6725,9.6795,9.6654,9.6725,93200.0
2012-02-08 11:35:00,13.8,13.8,13.75,13.76,146600.0,9.6795,9.6795,9.6444,9.6514,146600.0
2012-02-08 11:40:00,13.76,13.77,13.72,13.73,252200.0,9.6514,9.6584,9.6234,9.6304,252200.0
2012-02-08 11:45:00,13.72,13.74,13.72,13.72,105900.0,9.6234,9.6374,9.6234,9.6234,105900.0
2012-02-08 11:50:00,13.72,13.76,13.72,13.75,171800.0,9.6234,9.6514,9.6234,9.6444,171800.0
2012-02-08 11:55:00,13.75,13.76,13.74,13.75,39200.0,9.6444,9.6514,9.6374,9.6444,39200.0
2012-02-08 12:00:00,13.76,13.76,13.74,13.74,751300.0,9.6514,9.6514,9.6374,9.6374,751300.0
2012-02-08 12:05:00,13.75,13.75,13.73,13.74,117000.0,9.6444,9.6444,9.6304,9.6374,117000.0
2012-02-08 12:10:00,13.73,13.75,13.73,13.75,51600.0,9.6304,9.6444,9.6304,9.6444,51600.0
2012-02-08 12:15:00,13.75,13.75,13.73,13.73,81600.0,9.6444,9.6444,9.6304,9.6304,81600.0
2012-02-08 12:20:00,13.73,13.74,13.72,13.73,122400.0,9.6304,9.6374,9.6234,9.6304,122400.0
2012-02-08 12:25:00,13.72,13.73,13.7,13.71,141600.0,9.6234,9.6304,9.6093,9.6163,141600.0
2012-02-08 12:30:00,13.71,13.73,13.71,13.72,50600.0,9.6163,9.6304,9.6163,9.6234,50600.0
2012-02-08 12:35:00,13.73,13.73,13.72,13.73,41900.0,9.6304,9.6304,9.6234,9.6304,41900.0
2012-02-08 12:40:00,13.73,13.74,13.72,13.73,168200.0,9.6304,9.6374,9.6234,9.6304,168200.0
2012-02-08 12:45:00,13.74,13.75,13.73,13.75,47700.0,9.6374,9.6444,9.6304,9.6444,47700.0
2012-02-08 12:50:00,13.75,13.76,13.74,13.76,85900.0,9.6444,9.6514,9.6374,9.6514,85900.0
2012-02-08 12:55:00,13.77,13.78,13.76,13.77,98300.0,9.6584,9.6654,9.6514,9.6584,98300.0
2012-02-08 13:00:00,13.76,13.77,13.75,13.75,61900.0,9.6514,9.6584,9.6444,9.6444,61900.0
2012-02-08 13:05:00,13.76,13.79,13.75,13.77,137700.0,9.6514,9.6725,9.6444,9.6584,137700.0
2012-02-08 13:10:00,13.77,13.78,13.77,13.78,44200.0,9.6584,9.6654,9.6584,9.6654,44200.0
2012-02-08 13:15:00,13.78,13.78,13.75,13.75,102500.0,9.6654,9.6654,9.6444,9.6444,102500.0
2012-02-08 13:20:00,13.76,13.78,13.75,13.77,134500.0,9.6514,9.6654,9.6444,9.6584,134500.0
2012-02-08 13:25:00,13.76,13.78,13.75,13.76,135200.0,9.6514,9.6654,9.6444,9.6514,135200.0
2012-02-08 13:30:00,13.77,13.77,13.76,13.77,85600.0,9.6584,9.6584,9.6514,9.6584,85600.0
2012-02-08 13:35:00,13.76,13.77,13.75,13.77,138600.0,9.6514,9.6584,9.6444,9.6584,138600.0
2012-02-08 13:40:00,13.77,13.77,13.76,13.77,26500.0,9.6584,9.6584,9.6514,9.6584,26500.0
2012-02-08 13:45:00,13.76,13.77,13.76,13.76,36200.0,9.6514,9.6584,9.6514,9.6514,36200.0
2012-02-08 13:50:00,13.76,13.78,13.76,13.77,423800.0,9.6514,9.6654,9.6514,9.6584,423800.0
2012-02-08 13:55:00,13.77,13.77,13.75,13.76,94500.0,9.6584,9.6584,9.6444,9.6514,94500.0
2012-02-08 14:00:00,13.76,13.77,13.76,13.77,64400.0,9.6514,9.6584,9.6514,9.6584,64400.0
2012-02-08 14:05:00,13.77,13.78,13.75,13.78,462500.0,9.6584,9.6654,9.6444,9.6654,462500.0
2012-02-08 14:10:00,13.78,13.8,13.77,13.8,195300.0,9.6654,9.6795,9.6584,9.6795,195300.0
2012-02-08 14:15:00,13.8,13.82,13.77,13.8,448400.0,9.6795,9.6935,9.6584,9.6795,448400.0
2012-02-08 14:20:00,13.8,13.8,13.79,13.79,26000.0,9.6795,9.6795,9.6725,9.6725,26000.0
2012-02-08 14:25:00,13.8,13.82,13.78,13.78,420200.0,9.6795,9.6935,9.6654,9.6654,420200.0
2012-02-08 14:30:00,13.78,13.79,13.78,13.79,77100.0,9.6654,9.6725,9.6654,9.6725,77100.0
2012-02-08 14:35:00,13.79,13.8,13.78,13.8,60000.0,9.6725,9.6795,9.6654,9.6795,60000.0
2012-02-08 14:40:00,13.8,13.82,13.79,13.82,220900.0,9.6795,9.6935,9.6725,9.6935,220900.0
2012-02-08 14:45:00,13.82,13.83,13.81,13.81,213800.0,9.6935,9.7005,9.6865,9.6865,213800.0
2012-02-08 14:50:00,13.82,13.82,13.79,13.8,705100.0,9.6935,9.6935,9.6725,9.6795,705100.0
2012-02-08 14:55:00,13.8,13.81,13.79,13.79,225200.0,9.6795,9.6865,9.6725,9.6725,225200.0
2012-02-08 15:00:00,13.79,13.8,13.78,13.78,100300.0,9.6725,9.6795,9.6654,9.6654,100300.0
2012-02-08 15:05:00,13.78,13.81,13.78,13.79,90200.0,9.6654,9.6865,9.6654,9.6725,90200.0
2012-02-08 15:10:00,13.79,13.81,13.79,13.79,326200.0,9.6725,9.6865,9.6725,9.6725,326200.0
2012-02-08 15:15:00,13.79,13.8,13.79,13.79,224700.0,9.6725,9.6795,9.6725,9.6725,224700.0
2012-02-08 15:20:00,13.79,13.8,13.77,13.78,151100.0,9.6725,9.6795,9.6584,9.6654,151100.0
2012-02-08 15:25:00,13.78,13.79,13.77,13.79,150600.0,9.6654,9.6725,9.6584,9.6725,150600.0
2012-02-08 15:30:00,13.79,13.8,13.76,13.78,315000.0,9.6725,9.6795,9.6514,9.6654,315000.0
2012-02-08 15:35:00,13.78,13.8,13.77,13.8,130600.0,9.6654,9.6795,9.6584,9.6795,130600.0
2012-02-08 15:40:00,13.79,13.8,13.77,13.8,218000.0,9.6725,9.6795,9.6584,9.6795,218000.0
2012-02-08 15:45:00,13.8,13.8,13.77,13.78,180800.0,9.6795,9.6795,9.6584,9.6654,180800.0
2012-02-08 15:50:00,13.77,13.78,13.77,13.78,199400.0,9.6584,9.6654,9.6584,9.6654,199400.0
2012-02-08 15:55:00,13.78,13.78,13.75,13.76,951200.0,9.6654,9.6654,9.6444,9.6514,951200.0
2012-02-09 09:30:00,13.78,13.85,13.75,13.79,377700.0,9.6654,9.7145,9.6444,9.6725,377700.0
2012-02-09 09:35:00,13.78,13.81,13.71,13.72,283900.0,9.6654,9.6865,9.6163,9.6234,283900.0
2012-02-09 09:40:00,13.72,13.73,13.68,13.71,504100.0,9.6234,9.6304,9.5953,9.6163,504100.0
2012-02-09 09:45:00,13.71,13.74,13.66,13.66,306900.0,9.6163,9.6374,9.5813,9.5813,306900.0
2012-02-09 09:50:00,13.66,13.74,13.66,13.73,509600.0,9.5813,9.6374,9.5813,9.6304,509600.0
2012-02-09 09:55:00,13.72,13.74,13.71,13.71,540600.0,9.6234,9.6374,9.6163,9.6163,540600.0
2012-02-09 10:00:00,13.71,13.76,13.69,13.7,318800.0,9.6163,9.6514,9.6023,9.6093,318800.0
2012-02-09 10:05:00,13.7,13.72,13.69,13.71,440200.0,9.6093,9.6234,9.6023,9.6163,440200.0
2012-02-09 10:10:00,13.71,13.73,13.71,13.72,141600.0,9.6163,9.6304,9.6163,9.6234,141600.0
2012-02-09 10:15:00,13.71,13.75,13.71,13.75,183500.0,9.6163,9.6444,9.6163,9.6444,183500.0
2012-02-09 10:20:00,13.74,13.75,13.68,13.7,268700.0,9.6374,9.6444,9.5953,9.6093,268700.0
2012-02-09 10:25:00,13.7,13.71,13.66,13.68,423900.0,9.6093,9.6163,9.5813,9.5953,423900.0
2012-02-09 10:30:00,13.67,13.68,13.64,13.67,365600.0,9.5883,9.5953,9.5672,9.5883,365600.0
2012-02-09 10:35:00,13.67,13.68,13.66,13.68,128400.0,9.5883,9.5953,9.5813,9.5953,128400.0
2012-02-09 10:40:00,13.68,13.7,13.68,13.69,174100.0,9.5953,9.6093,9.5953,9.6023,174100.0
2012-02-09 10:45:00,13.69,13.71,13.68,13.71,292800.0,9.6023,9.6163,9.5953,9.6163,292800.0
2012-02-09 10:50:00,13.71,13.71,13.7,13.71,106800.0,9.6163,9.6163,9.6093,9.6163,106800.0
2012-02-09 10:55:00,13.71,13.73,13.7,13.73,172700.0,9.6163,9.6304,9.6093,9.6304,172700.0
2012-02-09 11:00:00,13.73,13.74,13.71,13.71,427600.0,9.6304,9.6374,9.6163,9.6163,427600.0
2012-02-09 11:05:00,13.71,13.73,13.7,13.72,148200.0,9.6163,9.6304,9.6093,9.6234,148200.0
2012-02-09 11:10:00,13.72,13.75,13.72,13.75,151100.0,9.6234,9.6444,9.6234,9.6444,151100.0
2012-02-09 11:15:00,13.75,13.75,13.71,13.71,394400.0,9.6444,9.6444,9.6163,9.6163,394400.0
2012-02-09 11:20:00,13.71,13.73,13.71,13.73,149400.0,9.6163,9.6304,9.6163,9.6304,149400.0
2012-02-09 11:25:00,13.73,13.73,13.71,13.71,99100.0,9.6304,9.6304,9.6163,9.6163,99100.0
2012-02-09 11:30:00,13.72,13.75,13.71,13.73,576400.0,9.6234,9.6444,9.6163,9.6304,576400.0
2012-02-09 11:35:00,13.73,13.76,13.71,13.71,224000.0,9.6304,9.6514,9.6163,9.6163,224000.0
2012-02-09 11:40:00,13.72,13.74,13.7,13.74,182900.0,9.6234,9.6374,9.6093,9.6374,182900.0
2012-02-09 11:45:00,13.74,13.77,13.72,13.75,627800.0,9.6374,9.6584,9.6234,9.6444,627800.0
2012-02-09 11:50:00,13.76,13.76,13.73,13.74,696300.0,9.6514,9.6514,9.6304,9.6374,696300.0
2012-02-09 11:55:00,13.74,13.76,13.74,13.75,678700.0,9.6374,9.6514,9.6374,9.6444,678700.0
2012-02-09 12:00:00,13.75,13.81,13.74,13.8,654200.0,9.6444,9.6865,9.6374,9.6795,654200.0
2012-02-09 12:05:00,13.8,13.8,13.79,13.79,214700.0,9.6795,9.6795,9.6725,9.6725,214700.0
2012-02-09 12:10:00,13.8,13.81,13.79,13.8,141800.0,9.6795,9.6865,9.6725,9.6795,141800.0
2012-02-09 12:15:00,13.8,13.8,13.79,13.8,142000.0,9.6795,9.6795,9.6725,9.6795,142000.0
2012-02-09 12:20:00,13.8,13.81,13.77,13.78,437200.0,9.6795,9.6865,9.6584,9.6654,437200.0
2012-02-09 12:25:00,13.78,13.8,13.77,13.79,309800.0,9.6654,9.6795,9.6584,9.6725,309800.0
2012-02-09 12:30:00,13.8,13.8,13.74,13.76,508600.0,9.6795,9.6795,9.6374,9.6514,508600.0
2012-02-09 12:35:00,13.77,13.78,13.76,13.76,232000.0,9.6584,9.6654,9.6514,9.6514,232000.0
2012-02-09 12:40:00,13.77,13.8,13.76,13.79,365200.0,9.6584,9.6795,9.6514,9.6725,365200.0
2012-02-09 12:45:00,13.79,13.81,13.79,13.79,162300.0,9.6725,9.6865,9.6725,9.6725,162300.0
2012-02-09 12:50:00,13.8,13.81,13.79,13.8,202700.0,9.6795,9.6865,9.6725,9.6795,202700.0
2012-02-09 12:55:00,13.79,13.8,13.79,13.79,51700.0,9.6725,9.6795,9.6725,9.6725,51700.0
2012-02-09 13:00:00,13.8,13.81,13.78,13.79,732300.0,9.6795,9.6865,9.6654,9.6725,732300.0
2012-02-09 13:05:00,13.79,13.79,13.76,13.76,103000.0,9.6725,9.6725,9.6514,9.6514,103000.0
2012-02-09 13:10:00,13.76,13.78,13.76,13.77,92600.0,9.6514,9.6654,9.6514,9.6584,92600.0
2012-02-09 13:15:00,13.78,13.8,13.77,13.78,115700.0,9.6654,9.6795,9.6584,9.6654,115700.0
2012-02-09 13:20:00,13.78,13.8,13.77,13.79,78100.0,9.6654,9.6795,9.6584,9.6725,78100.0
2012-02-09 13:25:00,13.8,13.82,13.78,13.79,622600.0,9.6795,9.6935,9.6654,9.6725,622600.0
2012-02-09 13:30:00,13.8,13.8,13.79,13.79,23600.0,9.6795,9.6795,9.6725,9.6725,23600.0
2012-02-09 13:35:00,13.8,13.81,13.77,13.81,382800.0,9.6795,9.6865,9.6584,9.6865,382800.0
2012-02-09 13:40:00,13.81,13.81,13.79,13.8,415400.0,9.6865,9.6865,9.6725,9.6795,415400.0
2012-02-09 13:45:00,13.79,13.82,13.79,13.82,327000.0,9.6725,9.6935,9.6725,9.6935,327000.0
2012-02-09 13:50:00,13.82,13.84,13.81,13.82,323800.0,9.6935,9.7075,9.6865,9.6935,323800.0
2012-02-09 13:55:00,13.82,13.83,13.82,13.83,146600.0,9.6935,9.7005,9.6935,9.7005,146600.0
2012-02-09 14:00:00,13.83,13.84,13.82,13.83,292800.0,9.7005,9.7075,9.6935,9.7005,292800.0
2012-02-09 14:05:00,13.83,13.83,13.81,13.81,102100.0,9.7005,9.7005,9.6865,9.6865,102100.0
2012-02-09 14:10:00,13.81,13.84,13.81,13.83,189500.0,9.6865,9.7075,9.6865,9.7005,189500.0
2012-02-09 14:15:00,13.82,13.83,13.82,13.83,77200.0,9.6935,9.7005,9.6935,9.7005,77200.0
2012-02-09 14:20:00,13.83,13.84,13.82,13.83,116800.0,9.7005,9.7075,9.6935,9.7005,116800.0
2012-02-09 14:25:00,13.83,13.84,13.82,13.83,103600.0,9.7005,9.7075,9.6935,9.7005,103600.0
2012-02-09 14:30:00,13.83,13.83,13.81,13.82,250200.0,9.7005,9.7005,9.6865,9.6935,250200.0
2012-02-09 14:35:00,13.82,13.82,13.79,13.79,115200.0,9.6935,9.6935,9.6725,9.6725,115200.0
2012-02-09 14:40:00,13.79,13.8,13.77,13.78,108200.0,9.6725,9.6795,9.6584,9.6654,108200.0
2012-02-09 14:45:00,13.77,13.81,13.77,13.8,153900.0,9.6584,9.6865,9.6584,9.6795,153900.0
2012-02-09 14:50:00,13.8,13.81,13.8,13.8,51600.0,9.6795,9.6865,9.6795,9.6795,51600.0
2012-02-09 14:55:00,13.8,13.81,13.78,13.78,114500.0,9.6795,9.6865,9.6654,9.6654,114500.0
2012-02-09 15:00:00,13.78,13.79,13.76,13.79,196400.0,9.6654,9.6725,9.6514,9.6725,196400.0
2012-02-09 15:05:00,13.79,13.81,13.78,13.8,83300.0,9.6725,9.6865,9.6654,9.6795,83300.0
2012-02-09 15:10:00,13.81,13.81,13.8,13.8,76400.0,9.6865,9.6865,9.6795,9.6795,76400.0
2012-02-09 15:15:00,13.81,13.81,13.79,13.8,240600.0,9.6865,9.6865,9.6725,9.6795,240600.0
2012-02-09 15:20:00,13.8,13.81,13.79,13.81,113900.0,9.6795,9.6865,9.6725,9.6865,113900.0
2012-02-09 15:25:00,13.81,13.83,13.8,13.83,216300.0,9.6865,9.7005,9.6795,9.7005,216300.0
2012-02-09 15:30:00,13.83,13.84,13.82,13.83,290400.0,9.7005,9.7075,9.6935,9.7005,290400.0
2012-02-09 15:35:00,13.83,13.83,13.82,13.82,177200.0,9.7005,9.7005,9.6935,9.6935,177200.0
2012-02-09 15:40:00,13.82,13.83,13.78,13.78,319300.0,9.6935,9.7005,9.6654,9.6654,319300.0
2012-02-09 15:45:00,13.78,13.81,13.78,13.81,261400.0,9.6654,9.6865,9.6654,9.6865,261400.0
2012-02-09 15:50:00,13.81,13.81,13.8,13.81,251100.0,9.6865,9.6865,9.6795,9.6865,251100.0
2012-02-09 15:55:00,13.81,13.83,13.79,13.8,1200800.0,9.6865,9.7005,9.6725,9.6795,1200800.0
2012-02-10 09:30:00,13.67,13.76,13.65,13.67,598700.0,9.5883,9.6514,9.5743,9.5883,598700.0
2012-02-10 09:35:00,13.67,13.74,13.66,13.73,267600.0,9.5883,9.6374,9.5813,9.6304,267600.0
2012-02-10 09:40:00,13.72,13.74,13.65,13.73,312400.0,9.6234,9.6374,9.5743,9.6304,312400.0
2012-02-10 09:45:00,13.74,13.79,13.72,13.78,625600.0,9.6374,9.6725,9.6234,9.6654,625600.0
2012-02-10 09:50:00,13.78,13.82,13.77,13.78,423400.0,9.6654,9.6935,9.6584,9.6654,423400.0
2012-02-10 09:55:00,13.79,13.8,13.76,13.79,390900.0,9.6725,9.6795,9.6514,9.6725,390900.0
2012-02-10 10:00:00,13.79,13.81,13.75,13.77,498500.0,9.6725,9.6865,9.6444,9.6584,498500.0
2012-02-10 10:05:00,13.77,13.79,13.75,13.79,242600.0,9.6584,9.6725,9.6444,9.6725,242600.0
2012-02-10 10:10:00,13.78,13.79,13.74,13.75,352000.0,9.6654,9.6725,9.6374,9.6444,352000.0
2012-02-10 10:15:00,13.76,13.78,13.74,13.75,416800.0,9.6514,9.6654,9.6374,9.6444,416800.0
2012-02-10 10:20:00,13.75,13.76,13.73,13.75,1225300.0,9.6444,9.6514,9.6304,9.6444,1225300.0
2012-02-10 10:25:00,13.75,13.76,13.73,13.74,304900.0,9.6444,9.6514,9.6304,9.6374,304900.0
2012-02-10 10:30:00,13.75,13.77,13.73,13.76,184700.0,9.6444,9.6584,9.6304,9.6514,184700.0
2012-02-10 10:35:00,13.75,13.76,13.73,13.75,240400.0,9.6444,9.6514,9.6304,9.6444,240400.0
2012-02-10 10:40:00,13.75,13.76,13.73,13.76,669800.0,9.6444,9.6514,9.6304,9.6514,669800.0
2012-02-10 10:45:00,13.75,13.77,13.74,13.75,261500.0,9.6444,9.6584,9.6374,9.6444,261500.0
2012-02-10 10:50:00,13.74,13.76,13.74,13.75,228300.0,9.6374,9.6514,9.6374,9.6444,228300.0
2012-02-10 10:55:00,13.75,13.76,13.74,13.75,306400.0,9.6444,9.6514,9.6374,9.6444,306400.0
2012-02-10 11:00:00,13.74,13.76,13.72,13.72,195300.0,9.6374,9.6514,9.6234,9.6234,195300.0
2012-02-10 11:05:00,13.72,13.75,13.72,13.74,112800.0,9.6234,9.6444,9.6234,9.6374,112800.0
2012-02-10 11:10:00,13.74,13.74,13.7,13.7,424000.0,9.6374,9.6374,9.6093,9.6093,424000.0
2012-02-10 11:15:00,13.7,13.71,13.65,13.66,203700.0,9.6093,9.6163,9.5743,9.5813,203700.0
2012-02-10 11:20:00,13.67,13.67,13.66,13.67,48300.0,9.5883,9.5883,9.5813,9.5883,48300.0
2012-02-10 11:25:00,13.67,13.67,13.63,13.63,150200.0,9.5883,9.5883,9.5602,9.5602,150200.0
2012-02-10 11:30:00,13.64,13.64,13.61,13.62,116200.0,9.5672,9.5672,9.5462,9.5532,116200.0
2012-02-10 11:35:00,13.62,13.64,13.61,13.63,155900.0,9.5532,9.5672,9.5462,9.5602,155900.0
2012-02-10 11:40:00,13.62,13.64,13.62,13.63,53400.0,9.5532,9.5672,9.5532,9.5602,53400.0
2012-02-10 11:45:00,13.63,13.64,13.62,13.64,69600.0,9.5602,9.5672,9.5532,9.5672,69600.0
2012-02-10 11:50:00,13.64,13.66,13.63,13.66,68800.0,9.5672,9.5813,9.5602,9.5813,68800.0
2012-02-10 11:55:00,13.66,13.67,13.65,13.66,89000.0,9.5813,9.5883,9.5743,9.5813,89000.0
2012-02-10 12:00:00,13.65,13.68,13.65,13.67,160200.0,9.5743,9.5953,9.5743,9.5883,160200.0
2012-02-10 12:05:00,13.67,13.67,13.66,13.67,38100.0,9.5883,9.5883,9.5813,9.5883,38100.0
2012-02-10 12:10:00,13.67,13.67,13.64,13.65,171500.0,9.5883,9.5883,9.5672,9.5743,171500.0
2012-02-10 12:15:00,13.66,13.68,13.65,13.66,360000.0,9.5813,9.5953,9.5743,9.5813,360000.0
2012-02-10 12:20:00,13.66,13.68,13.66,13.67,70600.0,9.5813,9.5953,9.5813,9.5883,70600.0
2012-02-10 12:25:00,13.67,13.67,13.66,13.66,38100.0,9.5883,9.5883,9.5813,9.5813,38100.0
2012-02-10 12:30:00,13.66,13.68,13.66,13.67,68300.0,9.5813,9.5953,9.5813,9.5883,68300.0
2012-02-10 12:35:00,13.67,13.7,13.67,13.68,79700.0,9.5883,9.6093,9.5883,9.5953,79700.0
2012-02-10 12:40:00,13.69,13.7,13.68,13.7,40000.0,9.6023,9.6093,9.5953,9.6093,40000.0
2012-02-10 12:45:00,13.7,13.71,13.69,13.69,69100.0,9.6093,9.6163,9.6023,9.6023,69100.0
2012-02-10 12:50:00,13.69,13.7,13.67,13.67,70000.0,9.6023,9.6093,9.5883,9.5883,70000.0
2012-02-10 12:55:00,13.67,13.69,13.67,13.68,53000.0,9.5883,9.6023,9.5883,9.5953,53000.0
2012-02-10 13:00:00,13.67,13.68,13.66,13.68,101900.0,9.5883,9.5953,9.5813,9.5953,101900.0
2012-02-10 13:05:00,13.67,13.68,13.66,13.66,36200.0,9.5883,9.5953,9.5813,9.5813,36200.0
2012-02-10 13:10:00,13.66,13.67,13.66,13.67,9200.0,9.5813,9.5883,9.5813,9.5883,9200.0
2012-02-10 13:15:00,13.66,13.67,13.65,13.66,49500.0,9.5813,9.5883,9.5743,9.5813,49500.0
2012-02-10 13:20:00,13.65,13.65,13.63,13.64,71600.0,9.5743,9.5743,9.5602,9.5672,71600.0
2012-02-10 13:25:00,13.63,13.64,13.62,13.62,37000.0,9.5602,9.5672,9.5532,9.5532,37000.0
2012-02-10 13:30:00,13.62,13.63,13.62,13.63,177300.0,9.5532,9.5602,9.5532,9.5602,177300.0
2012-02-10 13:35:00,13.62,13.64,13.62,13.63,328900.0,9.5532,9.5672,9.5532,9.5602,328900.0
2012-02-10 13:40:00,13.64,13.65,13.63,13.65,60800.0,9.5672,9.5743,9.5602,9.5743,60800.0
2012-02-10 13:45:00,13.64,13.65,13.64,13.65,35100.0,9.5672,9.5743,9.5672,9.5743,35100.0
2012-02-10 13:50:00,13.64,13.66,13.64,13.65,148000.0,9.5672,9.5813,9.5672,9.5743,148000.0
2012-02-10 13:55:00,13.66,13.66,13.64,13.65,114600.0,9.5813,9.5813,9.5672,9.5743,114600.0
2012-02-10 14:00:00,13.64,13.66,13.63,13.65,126800.0,9.5672,9.5813,9.5602,9.5743,126800.0
2012-02-10 14:05:00,13.65,13.66,13.64,13.64,66300.0,9.5743,9.5813,9.5672,9.5672,66300.0
2012-02-10 14:10:00,13.64,13.66,13.64,13.65,67000.0,9.5672,9.5813,9.5672,9.5743,67000.0
2012-02-10 14:15:00,13.64,13.67,13.64,13.67,132700.0,9.5672,9.5883,9.5672,9.5883,132700.0
2012-02-10 14:20:00,13.67,13.69,13.66,13.66,115400.0,9.5883,9.6023,9.5813,9.5813,115400.0
2012-02-10 14:25:00,13.67,13.68,13.66,13.67,55900.0,9.5883,9.5953,9.5813,9.5883,55900.0
2012-02-10 14:30:00,13.67,13.68,13.66,13.67,72900.0,9.5883,9.5953,9.5813,9.5883,72900.0
2012-02-10 14:35:00,13.67,13.68,13.64,13.66,75500.0,9.5883,9.5953,9.5672,9.5813,75500.0
2012-02-10 14:40:00,13.65,13.66,13.65,13.66,41100.0,9.5743,9.5813,9.5743,9.5813,41100.0
2012-02-10 14:45:00,13.66,13.66,13.65,13.65,54100.0,9.5813,9.5813,9.5743,9.5743,54100.0
2012-02-10 14:50:00,13.64,13.65,13.64,13.65,19300.0,9.5672,9.5743,9.5672,9.5743,19300.0
2012-02-10 14:55:00,13.64,13.65,13.64,13.65,26000.0,9.5672,9.5743,9.5672,9.5743,26000.0
2012-02-10 15:00:00,13.64,13.65,13.61,13.62,145100.0,9.5672,9.5743,9.5462,9.5532,145100.0
2012-02-10 15:05:00,13.61,13.62,13.6,13.6,171600.0,9.5462,9.5532,9.5392,9.5392,171600.0
2012-02-10 15:10:00,13.6,13.61,13.59,13.59,108500.0,9.5392,9.5462,9.5322,9.5322,108500.0
2012-02-10 15:15:00,13.6,13.62,13.59,13.62,182400.0,9.5392,9.5532,9.5322,9.5532,182400.0
2012-02-10 15:20:00,13.62,13.63,13.61,13.63,151600.0,9.5532,9.5602,9.5462,9.5602,151600.0
2012-02-10 15:25:00,13.63,13.63,13.62,13.62,58700.0,9.5602,9.5602,9.5532,9.5532,58700.0
2012-02-10 15:30:00,13.63,13.63,13.6,13.6,162300.0,9.5602,9.5602,9.5392,9.5392,162300.0
2012-02-10 15:35:00,13.61,13.61,13.6,13.61,123000.0,9.5462,9.5462,9.5392,9.5462,123000.0
2012-02-10 15:40:00,13.61,13.62,13.6,13.6,220500.0,9.5462,9.5532,9.5392,9.5392,220500.0
2012-02-10 15:45:00,13.6,13.62,13.58,13.59,671600.0,9.5392,9.5532,9.5252,9.5322,671600.0
2012-02-10 15:50:00,13.59,13.63,13.59,13.6,509400.0,9.5322,9.5602,9.5322,9.5392,509400.0
2012-02-10 15:55:00,13.6,13.63,13.59,13.59,1534100.0,9.5392,9.5602,9.5322,9.5322,1534100.0
2012-02-13 09:30:00,13.75,13.78,13.73,13.73,375700.0,9.6444,9.6654,9.6304,9.6304,375700.0
2012-02-13 09:35:00,13.73,13.74,13.71,13.71,249700.0,9.6304,9.6374,9.6163,9.6163,249700.0
2012-02-13 09:40:00,13.71,13.74,13.71,13.71,298500.0,9.6163,9.6374,9.6163,9.6163,298500.0
2012-02-13 09:45:00,13.71,13.73,13.7,13.71,168300.0,9.6163,9.6304,9.6093,9.6163,168300.0
2012-02-13 09:50:00,13.71,13.73,13.68,13.71,277900.0,9.6163,9.6304,9.5953,9.6163,277900.0
2012-02-13 09:55:00,13.71,13.72,13.69,13.71,117300.0,9.6163,9.6234,9.6023,9.6163,117300.0
2012-02-13 10:00:00,13.72,13.77,13.71,13.76,428000.0,9.6234,9.6584,9.6163,9.6514,428000.0
2012-02-13 10:05:00,13.76,13.77,13.73,13.74,263500.0,9.6514,9.6584,9.6304,9.6374,263500.0
2012-02-13 10:10:00,13.73,13.74,13.68,13.7,214700.0,9.6304,9.6374,9.5953,9.6093,214700.0
2012-02-13 10:15:00,13.7,13.7,13.67,13.68,200500.0,9.6093,9.6093,9.5883,9.5953,200500.0
2012-02-13 10:20:00,13.68,13.68,13.66,13.68,83800.0,9.5953,9.5953,9.5813,9.5953,83800.0
2012-02-13 10:25:00,13.68,13.68,13.67,13.68,75200.0,9.5953,9.5953,9.5883,9.5953,75200.0
2012-02-13 10:30:00,13.67,13.68,13.6,13.61,243300.0,9.5883,9.5953,9.5392,9.5462,243300.0
2012-02-13 10:35:00,13.6,13.62,13.58,13.58,207500.0,9.5392,9.5532,9.5252,9.5252,207500.0
2012-02-13 10:40:00,13.58,13.61,13.58,13.61,143400.0,9.5252,9.5462,9.5252,9.5462,143400.0
2012-02-13 10:45:00,13.61,13.61,13.56,13.59,215800.0,9.5462,9.5462,9.5111,9.5322,215800.0
2012-02-13 10:50:00,13.59,13.62,13.58,13.62,119400.0,9.5322,9.5532,9.5252,9.5532,119400.0
2012-02-13 10:55:00,13.62,13.63,13.6,13.63,194300.0,9.5532,9.5602,9.5392,9.5602,194300.0
2012-02-13 11:00:00,13.62,13.63,13.61,13.62,196100.0,9.5532,9.5602,9.5462,9.5532,196100.0
2012-02-13 11:05:00,13.63,13.63,13.62,13.63,78800.0,9.5602,9.5602,9.5532,9.5602,78800.0
2012-02-13 11:10:00,13.63,13.67,13.62,13.67,228800.0,9.5602,9.5883,9.5532,9.5883,228800.0
2012-02-13 11:15:00,13.67,13.67,13.63,13.64,113500.0,9.5883,9.5883,9.5602,9.5672,113500.0
2012-02-13 11:20:00,13.64,13.67,13.63,13.67,224900.0,9.5672,9.5883,9.5602,9.5883,224900.0
2012-02-13 11:25:00,13.67,13.67,13.66,13.67,27500.0,9.5883,9.5883,9.5813,9.5883,27500.0
2012-02-13 11:30:00,13.67,13.67,13.66,13.67,84500.0,9.5883,9.5883,9.5813,9.5883,84500.0
2012-02-13 11:35:00,13.66,13.69,13.65,13.67,612300.0,9.5813,9.6023,9.5743,9.5883,612300.0
2012-02-13 11:40:00,13.67,13.67,13.66,13.67,39800.0,9.5883,9.5883,9.5813,9.5883,39800.0
2012-02-13 11:45:00,13.67,13.69,13.66,13.69,136200.0,9.5883,9.6023,9.5813,9.6023,136200.0
2012-02-13 11:50:00,13.69,13.69,13.67,13.67,56800.0,9.6023,9.6023,9.5883,9.5883,56800.0
2012-02-13 11:55:00,13.68,13.68,13.67,13.68,69100.0,9.5953,9.5953,9.5883,9.5953,69100.0
2012-02-13 12:00:00,13.68,13.7,13.67,13.69,164400.0,9.5953,9.6093,9.5883,9.6023,164400.0
2012-02-13 12:05:00,13.69,13.7,13.69,13.7,51000.0,9.6023,9.6093,9.6023,9.6093,51000.0
2012-02-13 12:10:00,13.69,13.72,13.67,13.68,521900.0,9.6023,9.6234,9.5883,9.5953,521900.0
2012-02-13 12:15:00,13.68,13.68,13.67,13.67,26100.0,9.5953,9.5953,9.5883,9.5883,26100.0
2012-02-13 12:20:00,13.68,13.68,13.67,13.68,23700.0,9.5953,9.5953,9.5883,9.5953,23700.0
2012-02-13 12:25:00,13.67,13.68,13.65,13.66,99700.0,9.5883,9.5953,9.5743,9.5813,99700.0
2012-02-13 12:30:00,13.65,13.65,13.62,13.62,123700.0,9.5743,9.5743,9.5532,9.5532,123700.0
2012-02-13 12:35:00,13.62,13.63,13.6,13.6,108800.0,9.5532,9.5602,9.5392,9.5392,108800.0
2012-02-13 12:40:00,13.61,13.61,13.6,13.61,47300.0,9.5462,9.5462,9.5392,9.5462,47300.0
2012-02-13 12:45:00,13.61,13.61,13.6,13.6,67300.0,9.5462,9.5462,9.5392,9.5392,67300.0
2012-02-13 12:50:00,13.61,13.62,13.6,13.62,114500.0,9.5462,9.5532,9.5392,9.5532,114500.0
2012-02-13 12:55:00,13.62,13.64,13.61,13.63,86700.0,9.5532,9.5672,9.5462,9.5602,86700.0
2012-02-13 13:00:00,13.64,13.65,13.63,13.65,119700.0,9.5672,9.5743,9.5602,9.5743,119700.0
2012-02-13 13:05:00,13.64,13.65,13.64,13.65,32900.0,9.5672,9.5743,9.5672,9.5743,32900.0
2012-02-13 13:10:00,13.65,13.66,13.64,13.64,142200.0,9.5743,9.5813,9.5672,9.5672,142200.0
2012-02-13 13:15:00,13.64,13.65,13.62,13.63,135200.0,9.5672,9.5743,9.5532,9.5602,135200.0
2012-02-13 13:20:00,13.63,13.65,13.62,13.65,184600.0,9.5602,9.5743,9.5532,9.5743,184600.0
2012-02-13 13:25:00,13.65,13.66,13.64,13.66,64100.0,9.5743,9.5813,9.5672,9.5813,64100.0
2012-02-13 13:30:00,13.65,13.67,13.65,13.67,163400.0,9.5743,9.5883,9.5743,9.5883,163400.0
2012-02-13 13:35:00,13.67,13.67,13.65,13.65,259800.0,9.5883,9.5883,9.5743,9.5743,259800.0
2012-02-13 13:40:00,13.66,13.66,13.65,13.66,42600.0,9.5813,9.5813,9.5743,9.5813,42600.0
2012-02-13 13:45:00,13.66,13.66,13.65,13.66,36700.0,9.5813,9.5813,9.5743,9.5813,36700.0
2012-02-13 13:50:00,13.66,13.66,13.64,13.65,94900.0,9.5813,9.5813,9.5672,9.5743,94900.0
2012-02-13 13:55:00,13.64,13.65,13.64,13.65,29400.0,9.5672,9.5743,9.5672,9.5743,29400.0
2012-02-13 14:00:00,13.64,13.65,13.62,13.62,800800.0,9.5672,9.5743,9.5532,9.5532,800800.0
2012-02-13 14:05:00,13.62,13.63,13.61,13.61,418700.0,9.5532,9.5602,9.5462,9.5462,418700.0
2012-02-13 14:10:00,13.62,13.63,13.61,13.63,106300.0,9.5532,9.5602,9.5462,9.5602,106300.0
2012-02-13 14:15:00,13.63,13.64,13.62,13.64,102200.0,9.5602,9.5672,9.5532,9.5672,102200.0
2012-02-13 14:20:00,13.64,13.64,13.63,13.63,60100.0,9.5672,9.5672,9.5602,9.5602,60100.0
2012-02-13 14:25:00,13.64,13.64,13.6,13.62,428700.0,9.5672,9.5672,9.5392,9.5532,428700.0
2012-02-13 14:30:00,13.61,13.62,13.58,13.6,493600.0,9.5462,9.5532,9.5252,9.5392,493600.0
2012-02-13 14:35:00,13.59,13.62,13.59,13.62,145800.0,9.5322,9.5532,9.5322,9.5532,145800.0
2012-02-13 14:40:00,13.62,13.64,13.62,13.63,321600.0,9.5532,9.5672,9.5532,9.5602,321600.0
2012-02-13 14:45:00,13.62,13.63,13.6,13.63,1034400.0,9.5532,9.5602,9.5392,9.5602,1034400.0
2012-02-13 14:50:00,13.63,13.65,13.63,13.65,1659100.0,9.5602,9.5743,9.5602,9.5743,1659100.0
2012-02-13 14:55:00,13.64,13.67,13.64,13.64,287300.0,9.5672,9.5883,9.5672,9.5672,287300.0
2012-02-13 15:00:00,13.65,13.65,13.64,13.65,317900.0,9.5743,9.5743,9.5672,9.5743,317900.0
2012-02-13 15:05:00,13.65,13.66,13.64,13.66,120700.0,9.5743,9.5813,9.5672,9.5813,120700.0
2012-02-13 15:10:00,13.65,13.66,13.64,13.64,582100.0,9.5743,9.5813,9.5672,9.5672,582100.0
2012-02-13 15:15:00,13.65,13.66,13.64,13.65,1028300.0,9.5743,9.5813,9.5672,9.5743,1028300.0
2012-02-13 15:20:00,13.65,13.67,13.61,13.63,1019200.0,9.5743,9.5883,9.5462,9.5602,1019200.0
2012-02-13 15:25:00,13.63,13.66,13.62,13.65,683700.0,9.5602,9.5813,9.5532,9.5743,683700.0
2012-02-13 15:30:00,13.66,13.66,13.64,13.65,757900.0,9.5813,9.5813,9.5672,9.5743,757900.0
2012-02-13 15:35:00,13.64,13.66,13.64,13.65,295500.0,9.5672,9.5813,9.5672,9.5743,295500.0
2012-02-13 15:40:00,13.65,13.66,13.64,13.66,392600.0,9.5743,9.5813,9.5672,9.5813,392600.0
2012-02-13 15:45:00,13.65,13.66,13.64,13.65,1000500.0,9.5743,9.5813,9.5672,9.5743,1000500.0
2012-02-13 15:50:00,13.65,13.66,13.65,13.65,277200.0,9.5743,9.5813,9.5743,9.5743,277200.0
2012-02-13 15:55:00,13.65,13.67,13.65,13.66,921700.0,9.5743,9.5883,9.5743,9.5813,921700.0
2012-02-14 09:30:00,13.66,13.67,13.58,13.59,424600.0,9.5813,9.5883,9.5252,9.5322,424600.0
2012-02-14 09:35:00,13.59,13.62,13.56,13.59,124500.0,9.5322,9.5532,9.5111,9.5322,124500.0
2012-02-14 09:40:00,13.58,13.64,13.58,13.63,190100.0,9.5252,9.5672,9.5252,9.5602,190100.0
2012-02-14 09:45:00,13.63,13.66,13.63,13.66,257800.0,9.5602,9.5813,9.5602,9.5813,257800.0
2012-02-14 09:50:00,13.66,13.66,13.63,13.65,485400.0,9.5813,9.5813,9.5602,9.5743,485400.0
2012-02-14 09:55:00,13.64,13.66,13.64,13.66,96700.0,9.5672,9.5813,9.5672,9.5813,96700.0
2012-02-14 10:00:00,13.66,13.69,13.65,13.66,656100.0,9.5813,9.6023,9.5743,9.5813,656100.0
2012-02-14 10:05:00,13.66,13.66,13.63,13.63,166400.0,9.5813,9.5813,9.5602,9.5602,166400.0
2012-02-14 10:10:00,13.64,13.64,13.59,13.61,250800.0,9.5672,9.5672,9.5322,9.5462,250800.0
2012-02-14 10:15:00,13.6,13.62,13.6,13.62,190500.0,9.5392,9.5532,9.5392,9.5532,190500.0
2012-02-14 10:20:00,13.62,13.64,13.62,13.64,126500.0,9.5532,9.5672,9.5532,9.5672,126500.0
2012-02-14 10:25:00,13.63,13.65,13.63,13.65,74300.0,9.5602,9.5743,9.5602,9.5743,74300.0
2012-02-14 10:30:00,13.65,13.66,13.63,13.65,511000.0,9.5743,9.5813,9.5602,9.5743,511000.0
2012-02-14 10:35:00,13.64,13.65,13.62,13.62,99400.0,9.5672,9.5743,9.5532,9.5532,99400.0
2012-02-14 10:40:00,13.62,13.63,13.61,13.61,121700.0,9.5532,9.5602,9.5462,9.5462,121700.0
2012-02-14 10:45:00,13.61,13.63,13.6,13.6,123600.0,9.5462,9.5602,9.5392,9.5392,123600.0
2012-02-14 10:50:00,13.61,13.61,13.58,13.59,129600.0,9.5462,9.5462,9.5252,9.5322,129600.0
2012-02-14 10:55:00,13.59,13.6,13.55,13.58,158600.0,9.5322,9.5392,9.5041,9.5252,158600.0
2012-02-14 11:00:00,13.58,13.58,13.55,13.56,107500.0,9.5252,9.5252,9.5041,9.5111,107500.0
2012-02-14 11:05:00,13.56,13.57,13.55,13.56,85200.0,9.5111,9.5182,9.5041,9.5111,85200.0
2012-02-14 11:10:00,13.56,13.59,13.55,13.58,141700.0,9.5111,9.5322,9.5041,9.5252,141700.0
2012-02-14 11:15:00,13.59,13.59,13.56,13.57,68900.0,9.5322,9.5322,9.5111,9.5182,68900.0
2012-02-14 11:20:00,13.56,13.57,13.53,13.55,170000.0,9.5111,9.5182,9.4901,9.5041,170000.0
2012-02-14 11:25:00,13.54,13.56,13.54,13.56,105300.0,9.4971,9.5111,9.4971,9.5111,105300.0
2012-02-14 11:30:00,13.56,13.57,13.55,13.55,68200.0,9.5111,9.5182,9.5041,9.5041,68200.0
2012-02-14 11:35:00,13.56,13.58,13.55,13.58,196300.0,9.5111,9.5252,9.5041,9.5252,196300.0
2012-02-14 11:40:00,13.59,13.6,13.58,13.58,79700.0,9.5322,9.5392,9.5252,9.5252,79700.0
2012-02-14 11:45:00,13.59,13.59,13.56,13.57,281700.0,9.5322,9.5322,9.5111,9.5182,281700.0
2012-02-14 11:50:00,13.57,13.59,13.55,13.56,190000.0,9.5182,9.5322,9.5041,9.5111,190000.0
2012-02-14 11:55:00,13.55,13.56,13.55,13.55,97000.0,9.5041,9.5111,9.5041,9.5041,97000.0
2012-02-14 12:00:00,13.56,13.58,13.55,13.56,324900.0,9.5111,9.5252,9.5041,9.5111,324900.0
2012-02-14 12:05:00,13.56,13.56,13.55,13.55,33300.0,9.5111,9.5111,9.5041,9.5041,33300.0
2012-02-14 12:10:00,13.55,13.56,13.55,13.56,60000.0,9.5041,9.5111,9.5041,9.5111,60000.0
2012-02-14 12:15:00,13.56,13.56,13.55,13.55,94600.0,9.5111,9.5111,9.5041,9.5041,94600.0
2012-02-14 12:20:00,13.55,13.55,13.51,13.52,159100.0,9.5041,9.5041,9.4761,9.4831,159100.0
2012-02-14 12:25:00,13.52,13.53,13.51,13.53,84900.0,9.4831,9.4901,9.4761,9.4901,84900.0
2012-02-14 12:30:00,13.53,13.53,13.52,13.52,31700.0,9.4901,9.4901,9.4831,9.4831,31700.0
2012-02-14 12:35:00,13.53,13.53,13.5,13.5,252700.0,9.4901,9.4901,9.4691,9.4691,252700.0
2012-02-14 12:40:00,13.5,13.51,13.5,13.51,71300.0,9.4691,9.4761,9.4691,9.4761,71300.0
2012-02-14 12:45:00,13.51,13.54,13.5,13.54,112000.0,9.4761,9.4971,9.4691,9.4971,112000.0
2012-02-14 12:50:00,13.54,13.54,13.46,13.48,892000.0,9.4971,9.4971,9.441,9.455,892000.0
2012-02-14 12:55:00,13.47,13.48,13.42,13.44,331600.0,9.448,9.455,9.4129,9.427,331600.0
2012-02-14 13:00:00,13.43,13.44,13.4,13.43,363800.0,9.42,9.427,9.3989,9.42,363800.0
2012-02-14 13:05:00,13.44,13.46,13.43,13.46,224100.0,9.427,9.441,9.42,9.441,224100.0
2012-02-14 13:10:00,13.46,13.47,13.45,13.47,99200.0,9.441,9.448,9.434,9.448,99200.0
2012-02-14 13:15:00,13.46,13.47,13.46,13.46,45700.0,9.441,9.448,9.441,9.441,45700.0
2012-02-14 13:20:00,13.46,13.47,13.45,13.45,90800.0,9.441,9.448,9.434,9.434,90800.0
2012-02-14 13:25:00,13.46,13.46,13.45,13.45,45300.0,9.441,9.441,9.434,9.434,45300.0
2012-02-14 13:30:00,13.46,13.48,13.45,13.47,252800.0,9.441,9.455,9.434,9.448,252800.0
2012-02-14 13:35:00,13.47,13.49,13.46,13.48,97500.0,9.448,9.462,9.441,9.455,97500.0
2012-02-14 13:40:00,13.49,13.49,13.47,13.47,145300.0,9.462,9.462,9.448,9.448,145300.0
2012-02-14 13:45:00,13.48,13.48,13.46,13.46,92600.0,9.455,9.455,9.441,9.441,92600.0
2012-02-14 13:50:00,13.46,13.47,13.44,13.46,116900.0,9.441,9.448,9.427,9.441,116900.0
2012-02-14 13:55:00,13.46,13.47,13.46,13.47,93900.0,9.441,9.448,9.441,9.448,93900.0
2012-02-14 14:00:00,13.47,13.49,13.46,13.49,83200.0,9.448,9.462,9.441,9.462,83200.0
2012-02-14 14:05:00,13.49,13.5,13.46,13.46,205400.0,9.462,9.4691,9.441,9.441,205400.0
2012-02-14 14:10:00,13.46,13.48,13.46,13.48,62600.0,9.441,9.455,9.441,9.455,62600.0
2012-02-14 14:15:00,13.48,13.48,13.44,13.45,121500.0,9.455,9.455,9.427,9.434,121500.0
2012-02-14 14:20:00,13.45,13.45,13.4,13.42,214100.0,9.434,9.434,9.3989,9.4129,214100.0
2012-02-14 14:25:00,13.42,13.42,13.37,13.37,298000.0,9.4129,9.4129,9.3779,9.3779,298000.0
2012-02-14 14:30:00,13.38,13.4,13.37,13.4,341600.0,9.3849,9.3989,9.3779,9.3989,341600.0
2012-02-14 14:35:00,13.4,13.4,13.34,13.35,507300.0,9.3989,9.3989,9.3568,9.3638,507300.0
2012-02-14 14:40:00,13.35,13.37,13.33,13.35,755200.0,9.3638,9.3779,9.3498,9.3638,755200.0
2012-02-14 14:45:00,13.35,13.37,13.34,13.37,108900.0,9.3638,9.3779,9.3568,9.3779,108900.0
2012-02-14 14:50:00,13.37,13.4,13.36,13.4,269700.0,9.3779,9.3989,9.3709,9.3989,269700.0
2012-02-14 14:55:00,13.4,13.44,13.39,13.43,463000.0,9.3989,9.427,9.3919,9.42,463000.0
2012-02-14 15:00:00,13.43,13.46,13.42,13.44,265700.0,9.42,9.441,9.4129,9.427,265700.0
2012-02-14 15:05:00,13.45,13.45,13.44,13.45,106800.0,9.434,9.434,9.427,9.434,106800.0
2012-02-14 15:10:00,13.45,13.46,13.43,13.44,235600.0,9.434,9.441,9.42,9.427,235600.0
2012-02-14 15:15:00,13.44,13.44,13.42,13.42,60100.0,9.427,9.427,9.4129,9.4129,60100.0
2012-02-14 15:20:00,13.43,13.43,13.37,13.38,294100.0,9.42,9.42,9.3779,9.3849,294100.0
2012-02-14 15:25:00,13.39,13.41,13.38,13.4,478400.0,9.3919,9.4059,9.3849,9.3989,478400.0
2012-02-14 15:30:00,13.4,13.46,13.38,13.45,913900.0,9.3989,9.441,9.3849,9.434,913900.0
2012-02-14 15:35:00,13.45,13.49,13.45,13.47,804200.0,9.434,9.462,9.434,9.448,804200.0
2012-02-14 15:40:00,13.47,13.5,13.47,13.49,289900.0,9.448,9.4691,9.448,9.462,289900.0
2012-02-14 15:45:00,13.5,13.54,13.47,13.54,615500.0,9.4691,9.4971,9.448,9.4971,615500.0
2012-02-14 15:50:00,13.54,13.54,13.46,13.48,785000.0,9.4971,9.4971,9.441,9.455,785000.0
2012-02-14 15:55:00,13.48,13.49,13.47,13.48,1266800.0,9.455,9.462,9.448,9.455,1266800.0
2012-02-15 09:30:00,13.48,13.54,13.46,13.51,303000.0,9.455,9.4971,9.441,9.4761,303000.0
2012-02-15 09:35:00,13.52,13.53,13.46,13.5,428400.0,9.4831,9.4901,9.441,9.4691,428400.0
2012-02-15 09:40:00,13.49,13.5,13.47,13.49,200800.0,9.462,9.4691,9.448,9.462,200800.0
2012-02-15 09:45:00,13.49,13.53,13.48,13.52,218100.0,9.462,9.4901,9.455,9.4831,218100.0
2012-02-15 09:50:00,13.52,13.54,13.5,13.54,175700.0,9.4831,9.4971,9.4691,9.4971,175700.0
2012-02-15 09:55:00,13.54,13.54,13.5,13.54,213900.0,9.4971,9.4971,9.4691,9.4971,213900.0
2012-02-15 10:00:00,13.54,13.57,13.53,13.53,279500.0,9.4971,9.5182,9.4901,9.4901,279500.0
2012-02-15 10:05:00,13.53,13.56,13.52,13.52,238100.0,9.4901,9.5111,9.4831,9.4831,238100.0
2012-02-15 10:10:00,13.52,13.53,13.5,13.52,91200.0,9.4831,9.4901,9.4691,9.4831,91200.0
2012-02-15 10:15:00,13.52,13.52,13.49,13.49,81400.0,9.4831,9.4831,9.462,9.462,81400.0
2012-02-15 10:20:00,13.5,13.53,13.49,13.52,177100.0,9.4691,9.4901,9.462,9.4831,177100.0
2012-02-15 10:25:00,13.53,13.55,13.51,13.55,248000.0,9.4901,9.5041,9.4761,9.5041,248000.0
2012-02-15 10:30:00,13.55,13.56,13.54,13.54,195000.0,9.5041,9.5111,9.4971,9.4971,195000.0
2012-02-15 10:35:00,13.54,13.56,13.54,13.55,162900.0,9.4971,9.5111,9.4971,9.5041,162900.0
2012-02-15 10:40:00,13.54,13.62,13.54,13.62,252300.0,9.4971,9.5532,9.4971,9.5532,252300.0
2012-02-15 10:45:00,13.62,13.63,13.59,13.6,196300.0,9.5532,9.5602,9.5322,9.5392,196300.0
2012-02-15 10:50:00,13.59,13.6,13.59,13.6,55200.0,9.5322,9.5392,9.5322,9.5392,55200.0
2012-02-15 10:55:00,13.6,13.62,13.59,13.6,185500.0,9.5392,9.5532,9.5322,9.5392,185500.0
2012-02-15 11:00:00,13.6,13.63,13.59,13.63,211700.0,9.5392,9.5602,9.5322,9.5602,211700.0
2012-02-15 11:05:00,13.63,13.66,13.63,13.65,267400.0,9.5602,9.5813,9.5602,9.5743,267400.0
2012-02-15 11:10:00,13.65,13.65,13.6,13.62,132600.0,9.5743,9.5743,9.5392,9.5532,132600.0
2012-02-15 11:15:00,13.61,13.63,13.61,13.63,57200.0,9.5462,9.5602,9.5462,9.5602,57200.0
2012-02-15 11:20:00,13.63,13.65,13.63,13.63,102100.0,9.5602,9.5743,9.5602,9.5602,102100.0
2012-02-15 11:25:00,13.64,13.65,13.63,13.65,292600.0,9.5672,9.5743,9.5602,9.5743,292600.0
2012-02-15 11:30:00,13.65,13.65,13.64,13.65,55400.0,9.5743,9.5743,9.5672,9.5743,55400.0
2012-02-15 11:35:00,13.65,13.66,13.62,13.63,315100.0,9.5743,9.5813,9.5532,9.5602,315100.0
2012-02-15 11:40:00,13.64,13.66,13.63,13.65,122100.0,9.5672,9.5813,9.5602,9.5743,122100.0
2012-02-15 11:45:00,13.64,13.67,13.64,13.66,119300.0,9.5672,9.5883,9.5672,9.5813,119300.0
2012-02-15 11:50:00,13.66,13.67,13.65,13.66,153900.0,9.5813,9.5883,9.5743,9.5813,153900.0
2012-02-15 11:55:00,13.65,13.66,13.64,13.66,179600.0,9.5743,9.5813,9.5672,9.5813,179600.0
2012-02-15 12:00:00,13.65,13.67,13.63,13.65,692400.0,9.5743,9.5883,9.5602,9.5743,692400.0
2012-02-15 12:05:00,13.65,13.65,13.6,13.62,471300.0,9.5743,9.5743,9.5392,9.5532,471300.0
2012-02-15 12:10:00,13.63,13.65,13.62,13.65,108600.0,9.5602,9.5743,9.5532,9.5743,108600.0
2012-02-15 12:15:00,13.65,13.68,13.64,13.68,266700.0,9.5743,9.5953,9.5672,9.5953,266700.0
2012-02-15 12:20:00,13.68,13.68,13.64,13.65,265900.0,9.5953,9.5953,9.5672,9.5743,265900.0
2012-02-15 12:25:00,13.65,13.66,13.65,13.66,69000.0,9.5743,9.5813,9.5743,9.5813,69000.0
2012-02-15 12:30:00,13.66,13.66,13.61,13.62,144300.0,9.5813,9.5813,9.5462,9.5532,144300.0
2012-02-15 12:35:00,13.62,13.65,13.62,13.64,189300.0,9.5532,9.5743,9.5532,9.5672,189300.0
2012-02-15 12:40:00,13.64,13.65,13.62,13.62,283100.0,9.5672,9.5743,9.5532,9.5532,283100.0
2012-02-15 12:45:00,13.62,13.65,13.61,13.62,227400.0,9.5532,9.5743,9.5462,9.5532,227400.0
2012-02-15 12:50:00,13.62,13.63,13.58,13.58,284100.0,9.5532,9.5602,9.5252,9.5252,284100.0
2012-02-15 12:55:00,13.59,13.63,13.58,13.59,276000.0,9.5322,9.5602,9.5252,9.5322,276000.0
2012-02-15 13:00:00,13.59,13.6,13.53,13.58,282600.0,9.5322,9.5392,9.4901,9.5252,282600.0
2012-02-15 13:05:00,13.58,13.61,13.58,13.61,154100.0,9.5252,9.5462,9.5252,9.5462,154100.0
2012-02-15 13:10:00,13.61,13.62,13.57,13.59,145000.0,9.5462,9.5532,9.5182,9.5322,145000.0
2012-02-15 13:15:00,13.58,13.61,13.58,13.58,90600.0,9.5252,9.5462,9.5252,9.5252,90600.0
2012-02-15 13:20:00,13.59,13.59,13.57,13.59,83500.0,9.5322,9.5322,9.5182,9.5322,83500.0
2012-02-15 13:25:00,13.59,13.59,13.56,13.57,54500.0,9.5322,9.5322,9.5111,9.5182,54500.0
2012-02-15 13:30:00,13.57,13.58,13.55,13.55,121300.0,9.5182,9.5252,9.5041,9.5041,121300.0
2012-02-15 13:35:00,13.56,13.57,13.55,13.57,44700.0,9.5111,9.5182,9.5041,9.5182,44700.0
2012-02-15 13:40:00,13.57,13.57,13.54,13.57,111600.0,9.5182,9.5182,9.4971,9.5182,111600.0
2012-02-15 13:45:00,13.57,13.57,13.53,13.54,112300.0,9.5182,9.5182,9.4901,9.4971,112300.0
2012-02-15 13:50:00,13.54,13.6,13.54,13.58,144300.0,9.4971,9.5392,9.4971,9.5252,144300.0
2012-02-15 13:55:00,13.58,13.61,13.57,13.6,85400.0,9.5252,9.5462,9.5182,9.5392,85400.0
2012-02-15 14:00:00,13.61,13.63,13.56,13.57,236700.0,9.5462,9.5602,9.5111,9.5182,236700.0
2012-02-15 14:05:00,13.56,13.57,13.54,13.57,137600.0,9.5111,9.5182,9.4971,9.5182,137600.0
2012-02-15 14:10:00,13.56,13.57,13.53,13.53,237500.0,9.5111,9.5182,9.4901,9.4901,237500.0
2012-02-15 14:15:00,13.52,13.55,13.51,13.51,78400.0,9.4831,9.5041,9.4761,9.4761,78400.0
2012-02-15 14:20:00,13.51,13.54,13.5,13.54,64600.0,9.4761,9.4971,9.4691,9.4971,64600.0
2012-02-15 14:25:00,13.54,13.59,13.53,13.58,153000.0,9.4971,9.5322,9.4901,9.5252,153000.0
2012-02-15 14:30:00,13.57,13.58,13.54,13.54,46900.0,9.5182,9.5252,9.4971,9.4971,46900.0
2012-02-15 14:35:00,13.54,13.57,13.54,13.55,144800.0,9.4971,9.5182,9.4971,9.5041,144800.0
2012-02-15 14:40:00,13.55,13.59,13.54,13.58,139600.0,9.5041,9.5322,9.4971,9.5252,139600.0
2012-02-15 14:45:00,13.58,13.59,13.55,13.58,148800.0,9.5252,9.5322,9.5041,9.5252,148800.0
2012-02-15 14:50:00,13.57,13.6,13.54,13.54,137500.0,9.5182,9.5392,9.4971,9.4971,137500.0
2012-02-15 14:55:00,13.54,13.56,13.5,13.51,387300.0,9.4971,9.5111,9.4691,9.4761,387300.0
2012-02-15 15:00:00,13.51,13.52,13.49,13.49,148200.0,9.4761,9.4831,9.462,9.462,148200.0
2012-02-15 15:05:00,13.49,13.52,13.48,13.5,169400.0,9.462,9.4831,9.455,9.4691,169400.0
2012-02-15 15:10:00,13.5,13.52,13.48,13.5,230400.0,9.4691,9.4831,9.455,9.4691,230400.0
2012-02-15 15:15:00,13.5,13.53,13.49,13.5,125200.0,9.4691,9.4901,9.462,9.4691,125200.0
2012-02-15 15:20:00,13.5,13.52,13.48,13.5,173000.0,9.4691,9.4831,9.455,9.4691,173000.0
2012-02-15 15:25:00,13.51,13.52,13.48,13.52,162400.0,9.4761,9.4831,9.455,9.4831,162400.0
2012-02-15 15:30:00,13.52,13.54,13.51,13.51,165400.0,9.4831,9.4971,9.4761,9.4761,165400.0
2012-02-15 15:35:00,13.51,13.55,13.51,13.54,145300.0,9.4761,9.5041,9.4761,9.4971,145300.0
2012-02-15 15:40:00,13.55,13.58,13.54,13.56,308700.0,9.5041,9.5252,9.4971,9.5111,308700.0
2012-02-15 15:45:00,13.56,13.58,13.52,13.53,352000.0,9.5111,9.5252,9.4831,9.4901,352000.0
2012-02-15 15:50:00,13.52,13.55,13.52,13.54,214900.0,9.4831,9.5041,9.4831,9.4971,214900.0
2012-02-15 15:55:00,13.54,13.55,13.51,13.52,605200.0,9.4971,9.5041,9.4761,9.4831,605200.0
2012-02-16 09:30:00,13.52,13.56,13.5,13.55,167200.0,9.4831,9.5111,9.4691,9.5041,167200.0
2012-02-16 09:35:00,13.55,13.59,13.54,13.59,125100.0,9.5041,9.5322,9.4971,9.5322,125100.0
2012-02-16 09:40:00,13.58,13.6,13.56,13.58,111200.0,9.5252,9.5392,9.5111,9.5252,111200.0
2012-02-16 09:45:00,13.59,13.6,13.55,13.55,213300.0,9.5322,9.5392,9.5041,9.5041,213300.0
2012-02-16 09:50:00,13.55,13.56,13.51,13.51,98900.0,9.5041,9.5111,9.4761,9.4761,98900.0
2012-02-16 09:55:00,13.51,13.55,13.49,13.55,150200.0,9.4761,9.5041,9.462,9.5041,150200.0
2012-02-16 10:00:00,13.55,13.57,13.54,13.57,78700.0,9.5041,9.5182,9.4971,9.5182,78700.0
2012-02-16 10:05:00,13.56,13.59,13.55,13.57,90400.0,9.5111,9.5322,9.5041,9.5182,90400.0
2012-02-16 10:10:00,13.56,13.58,13.54,13.58,68800.0,9.5111,9.5252,9.4971,9.5252,68800.0
2012-02-16 10:15:00,13.57,13.58,13.55,13.57,99400.0,9.5182,9.5252,9.5041,9.5182,99400.0
2012-02-16 10:20:00,13.57,13.59,13.56,13.59,56200.0,9.5182,9.5322,9.5111,9.5322,56200.0
2012-02-16 10:25:00,13.59,13.62,13.58,13.62,98200.0,9.5322,9.5532,9.5252,9.5532,98200.0
2012-02-16 10:30:00,13.62,13.63,13.6,13.61,98500.0,9.5532,9.5602,9.5392,9.5462,98500.0
2012-02-16 10:35:00,13.6,13.63,13.6,13.63,42000.0,9.5392,9.5602,9.5392,9.5602,42000.0
2012-02-16 10:40:00,13.62,13.63,13.6,13.61,45900.0,9.5532,9.5602,9.5392,9.5462,45900.0
2012-02-16 10:45:00,13.62,13.64,13.61,13.62,36000.0,9.5532,9.5672,9.5462,9.5532,36000.0
2012-02-16 10:50:00,13.62,13.63,13.6,13.61,44400.0,9.5532,9.5602,9.5392,9.5462,44400.0
2012-02-16 10:55:00,13.62,13.62,13.6,13.6,25600.0,9.5532,9.5532,9.5392,9.5392,25600.0
2012-02-16 11:00:00,13.61,13.64,13.6,13.64,75400.0,9.5462,9.5672,9.5392,9.5672,75400.0
2012-02-16 11:05:00,13.63,13.65,13.61,13.62,102500.0,9.5602,9.5743,9.5462,9.5532,102500.0
2012-02-16 11:10:00,13.62,13.65,13.61,13.65,103800.0,9.5532,9.5743,9.5462,9.5743,103800.0
2012-02-16 11:15:00,13.65,13.67,13.64,13.66,66100.0,9.5743,9.5883,9.5672,9.5813,66100.0
2012-02-16 11:20:00,13.65,13.66,13.65,13.66,34700.0,9.5743,9.5813,9.5743,9.5813,34700.0
2012-02-16 11:25:00,13.66,13.68,13.65,13.66,130700.0,9.5813,9.5953,9.5743,9.5813,130700.0
2012-02-16 11:30:00,13.66,13.68,13.64,13.68,182300.0,9.5813,9.5953,9.5672,9.5953,182300.0
2012-02-16 11:35:00,13.68,13.72,13.66,13.71,250000.0,9.5953,9.6234,9.5813,9.6163,250000.0
2012-02-16 11:40:00,13.72,13.73,13.71,13.72,128300.0,9.6234,9.6304,9.6163,9.6234,128300.0
2012-02-16 11:45:00,13.71,13.73,13.71,13.73,150400.0,9.6163,9.6304,9.6163,9.6304,150400.0
2012-02-16 11:50:00,13.73,13.74,13.72,13.74,190100.0,9.6304,9.6374,9.6234,9.6374,190100.0
2012-02-16 11:55:00,13.74,13.79,13.73,13.79,267800.0,9.6374,9.6725,9.6304,9.6725,267800.0
2012-02-16 12:00:00,13.79,13.79,13.78,13.79,122500.0,9.6725,9.6725,9.6654,9.6725,122500.0
2012-02-16 12:05:00,13.79,13.79,13.78,13.79,121300.0,9.6725,9.6725,9.6654,9.6725,121300.0
2012-02-16 12:10:00,13.79,13.79,13.78,13.79,80700.0,9.6725,9.6725,9.6654,9.6725,80700.0
2012-02-16 12:15:00,13.79,13.8,13.78,13.79,78300.0,9.6725,9.6795,9.6654,9.6725,78300.0
2012-02-16 12:20:00,13.78,13.8,13.77,13.78,202100.0,9.6654,9.6795,9.6584,9.6654,202100.0
2012-02-16 12:25:00,13.78,13.78,13.76,13.77,40100.0,9.6654,9.6654,9.6514,9.6584,40100.0
2012-02-16 12:30:00,13.76,13.77,13.76,13.77,47800.0,9.6514,9.6584,9.6514,9.6584,47800.0
2012-02-16 12:35:00,13.77,13.78,13.76,13.77,172200.0,9.6584,9.6654,9.6514,9.6584,172200.0
2012-02-16 12:40:00,13.78,13.8,13.77,13.79,138700.0,9.6654,9.6795,9.6584,9.6725,138700.0
2012-02-16 12:45:00,13.8,13.82,13.79,13.8,144400.0,9.6795,9.6935,9.6725,9.6795,144400.0
2012-02-16 12:50:00,13.8,13.82,13.8,13.82,62200.0,9.6795,9.6935,9.6795,9.6935,62200.0
2012-02-16 12:55:00,13.82,13.82,13.8,13.81,76100.0,9.6935,9.6935,9.6795,9.6865,76100.0
2012-02-16 13:00:00,13.82,13.86,13.81,13.86,261500.0,9.6935,9.7216,9.6865,9.7216,261500.0
2012-02-16 13:05:00,13.86,13.86,13.82,13.85,103500.0,9.7216,9.7216,9.6935,9.7145,103500.0
2012-02-16 13:10:00,13.85,13.88,13.84,13.88,130800.0,9.7145,9.7356,9.7075,9.7356,130800.0
2012-02-16 13:15:00,13.88,13.9,13.87,13.9,149600.0,9.7356,9.7496,9.7286,9.7496,149600.0
2012-02-16 13:20:00,13.9,13.9,13.89,13.9,72800.0,9.7496,9.7496,9.7426,9.7496,72800.0
2012-02-16 13:25:00,13.9,13.9,13.87,13.87,158700.0,9.7496,9.7496,9.7286,9.7286,158700.0
2012-02-16 13:30:00,13.87,13.88,13.86,13.87,183100.0,9.7286,9.7356,9.7216,9.7286,183100.0
2012-02-16 13:35:00,13.87,13.88,13.85,13.86,411200.0,9.7286,9.7356,9.7145,9.7216,411200.0
2012-02-16 13:40:00,13.87,13.87,13.85,13.86,58200.0,9.7286,9.7286,9.7145,9.7216,58200.0
2012-02-16 13:45:00,13.86,13.86,13.83,13.83,157800.0,9.7216,9.7216,9.7005,9.7005,157800.0
2012-02-16 13:50:00,13.83,13.84,13.79,13.8,206500.0,9.7005,9.7075,9.6725,9.6795,206500.0
2012-02-16 13:55:00,13.79,13.81,13.78,13.78,218700.0,9.6725,9.6865,9.6654,9.6654,218700.0
2012-02-16 14:00:00,13.79,13.8,13.77,13.77,139700.0,9.6725,9.6795,9.6584,9.6584,139700.0
2012-02-16 14:05:00,13.78,13.78,13.77,13.77,42600.0,9.6654,9.6654,9.6584,9.6584,42600.0
2012-02-16 14:10:00,13.77,13.78,13.73,13.73,219600.0,9.6584,9.6654,9.6304,9.6304,219600.0
2012-02-16 14:15:00,13.73,13.74,13.72,13.74,215500.0,9.6304,9.6374,9.6234,9.6374,215500.0
2012-02-16 14:20:00,13.74,13.74,13.72,13.72,102000.0,9.6374,9.6374,9.6234,9.6234,102000.0
2012-02-16 14:25:00,13.72,13.73,13.7,13.7,320000.0,9.6234,9.6304,9.6093,9.6093,320000.0
2012-02-16 14:30:00,13.7,13.75,13.7,13.75,441700.0,9.6093,9.6444,9.6093,9.6444,441700.0
2012-02-16 14:35:00,13.74,13.75,13.73,13.73,122800.0,9.6374,9.6444,9.6304,9.6304,122800.0
2012-02-16 14:40:00,13.74,13.74,13.72,13.72,104900.0,9.6374,9.6374,9.6234,9.6234,104900.0
2012-02-16 14:45:00,13.72,13.73,13.71,13.72,92600.0,9.6234,9.6304,9.6163,9.6234,92600.0
2012-02-16 14:50:00,13.72,13.73,13.71,13.72,77800.0,9.6234,9.6304,9.6163,9.6234,77800.0
2012-02-16 14:55:00,13.71,13.75,13.71,13.74,186700.0,9.6163,9.6444,9.6163,9.6374,186700.0
2012-02-16 15:00:00,13.75,13.76,13.73,13.74,286800.0,9.6444,9.6514,9.6304,9.6374,286800.0
2012-02-16 15:05:00,13.73,13.76,13.73,13.75,208100.0,9.6304,9.6514,9.6304,9.6444,208100.0
2012-02-16 15:10:00,13.75,13.75,13.72,13.74,212800.0,9.6444,9.6444,9.6234,9.6374,212800.0
2012-02-16 15:15:00,13.74,13.75,13.73,13.74,69300.0,9.6374,9.6444,9.6304,9.6374,69300.0
2012-02-16 15:20:00,13.75,13.76,13.74,13.76,85000.0,9.6444,9.6514,9.6374,9.6514,85000.0
2012-02-16 15:25:00,13.76,13.77,13.75,13.76,668200.0,9.6514,9.6584,9.6444,9.6514,668200.0
2012-02-16 15:30:00,13.77,13.77,13.76,13.77,124300.0,9.6584,9.6584,9.6514,9.6584,124300.0
2012-02-16 15:35:00,13.77,13.78,13.75,13.75,351800.0,9.6584,9.6654,9.6444,9.6444,351800.0
2012-02-16 15:40:00,13.76,13.77,13.75,13.77,170500.0,9.6514,9.6584,9.6444,9.6584,170500.0
2012-02-16 15:45:00,13.77,13.78,13.76,13.76,492900.0,9.6584,9.6654,9.6514,9.6514,492900.0
2012-02-16 15:50:00,13.76,13.78,13.76,13.78,311700.0,9.6514,9.6654,9.6514,9.6654,311700.0
2012-02-16 15:55:00,13.78,13.81,13.78,13.81,1464500.0,9.6654,9.6865,9.6654,9.6865,1464500.0
2012-02-17 09:30:00,13.97,13.97,13.9,13.92,1331500.0,9.7987,9.7987,9.7496,9.7636,1331500.0
2012-02-17 09:35:00,13.92,13.95,13.88,13.88,203700.0,9.7636,9.7847,9.7356,9.7356,203700.0
2012-02-17 09:40:00,13.88,13.89,13.86,13.88,331400.0,9.7356,9.7426,9.7216,9.7356,331400.0
2012-02-17 09:45:00,13.87,13.88,13.85,13.86,255800.0,9.7286,9.7356,9.7145,9.7216,255800.0
2012-02-17 09:50:00,13.86,13.87,13.8,13.86,291500.0,9.7216,9.7286,9.6795,9.7216,291500.0
2012-02-17 09:55:00,13.86,13.86,13.81,13.83,162900.0,9.7216,9.7216,9.6865,9.7005,162900.0
2012-02-17 10:00:00,13.83,13.83,13.77,13.79,194400.0,9.7005,9.7005,9.6584,9.6725,194400.0
2012-02-17 10:05:00,13.79,13.8,13.78,13.8,75200.0,9.6725,9.6795,9.6654,9.6795,75200.0
2012-02-17 10:10:00,13.79,13.8,13.77,13.77,88600.0,9.6725,9.6795,9.6584,9.6584,88600.0
2012-02-17 10:15:00,13.78,13.78,13.75,13.77,323100.0,9.6654,9.6654,9.6444,9.6584,323100.0
2012-02-17 10:20:00,13.77,13.77,13.72,13.72,233000.0,9.6584,9.6584,9.6234,9.6234,233000.0
2012-02-17 10:25:00,13.72,13.73,13.7,13.71,211600.0,9.6234,9.6304,9.6093,9.6163,211600.0
2012-02-17 10:30:00,13.71,13.71,13.69,13.7,341200.0,9.6163,9.6163,9.6023,9.6093,341200.0
2012-02-17 10:35:00,13.7,13.71,13.69,13.7,156400.0,9.6093,9.6163,9.6023,9.6093,156400.0
2012-02-17 10:40:00,13.69,13.7,13.69,13.7,88800.0,9.6023,9.6093,9.6023,9.6093,88800.0
2012-02-17 10:45:00,13.69,13.71,13.69,13.71,203200.0,9.6023,9.6163,9.6023,9.6163,203200.0
2012-02-17 10:50:00,13.71,13.74,13.71,13.73,257200.0,9.6163,9.6374,9.6163,9.6304,257200.0
2012-02-17 10:55:00,13.72,13.72,13.71,13.72,90300.0,9.6234,9.6234,9.6163,9.6234,90300.0
2012-02-17 11:00:00,13.72,13.72,13.68,13.69,112300.0,9.6234,9.6234,9.5953,9.6023,112300.0
2012-02-17 11:05:00,13.69,13.69,13.65,13.67,158100.0,9.6023,9.6023,9.5743,9.5883,158100.0
2012-02-17 11:10:00,13.67,13.68,13.65,13.67,180600.0,9.5883,9.5953,9.5743,9.5883,180600.0
2012-02-17 11:15:00,13.67,13.69,13.66,13.67,112800.0,9.5883,9.6023,9.5813,9.5883,112800.0
2012-02-17 11:20:00,13.68,13.7,13.67,13.7,80200.0,9.5953,9.6093,9.5883,9.6093,80200.0
2012-02-17 11:25:00,13.7,13.7,13.68,13.69,103000.0,9.6093,9.6093,9.5953,9.6023,103000.0
2012-02-17 11:30:00,13.69,13.72,13.69,13.72,116100.0,9.6023,9.6234,9.6023,9.6234,116100.0
2012-02-17 11:35:00,13.72,13.73,13.69,13.7,133900.0,9.6234,9.6304,9.6023,9.6093,133900.0
2012-02-17 11:40:00,13.7,13.73,13.69,13.7,307200.0,9.6093,9.6304,9.6023,9.6093,307200.0
2012-02-17 11:45:00,13.7,13.71,13.7,13.71,56900.0,9.6093,9.6163,9.6093,9.6163,56900.0
2012-02-17 11:50:00,13.7,13.72,13.69,13.7,183800.0,9.6093,9.6234,9.6023,9.6093,183800.0
2012-02-17 11:55:00,13.7,13.71,13.69,13.71,170700.0,9.6093,9.6163,9.6023,9.6163,170700.0
2012-02-17 12:00:00,13.71,13.73,13.7,13.72,296800.0,9.6163,9.6304,9.6093,9.6234,296800.0
2012-02-17 12:05:00,13.72,13.74,13.72,13.73,142300.0,9.6234,9.6374,9.6234,9.6304,142300.0
2012-02-17 12:10:00,13.72,13.73,13.72,13.73,19000.0,9.6234,9.6304,9.6234,9.6304,19000.0
2012-02-17 12:15:00,13.72,13.73,13.72,13.72,38100.0,9.6234,9.6304,9.6234,9.6234,38100.0
2012-02-17 12:20:00,13.73,13.73,13.71,13.71,81500.0,9.6304,9.6304,9.6163,9.6163,81500.0
2012-02-17 12:25:00,13.71,13.74,13.71,13.74,62300.0,9.6163,9.6374,9.6163,9.6374,62300.0
2012-02-17 12:30:00,13.74,13.74,13.72,13.73,50900.0,9.6374,9.6374,9.6234,9.6304,50900.0
2012-02-17 12:35:00,13.73,13.73,13.72,13.73,22500.0,9.6304,9.6304,9.6234,9.6304,22500.0
2012-02-17 12:40:00,13.73,13.75,13.73,13.75,75300.0,9.6304,9.6444,9.6304,9.6444,75300.0
2012-02-17 12:45:00,13.74,13.75,13.74,13.75,24600.0,9.6374,9.6444,9.6374,9.6444,24600.0
2012-02-17 12:50:00,13.74,13.75,13.73,13.73,49800.0,9.6374,9.6444,9.6304,9.6304,49800.0
2012-02-17 12:55:00,13.73,13.74,13.71,13.71,109500.0,9.6304,9.6374,9.6163,9.6163,109500.0
2012-02-17 13:00:00,13.71,13.72,13.71,13.71,32900.0,9.6163,9.6234,9.6163,9.6163,32900.0
2012-02-17 13:05:00,13.71,13.72,13.71,13.71,15800.0,9.6163,9.6234,9.6163,9.6163,15800.0
2012-02-17 13:10:00,13.72,13.72,13.71,13.71,35300.0,9.6234,9.6234,9.6163,9.6163,35300.0
2012-02-17 13:15:00,13.72,13.75,13.71,13.74,200200.0,9.6234,9.6444,9.6163,9.6374,200200.0
2012-02-17 13:20:00,13.74,13.74,13.72,13.73,94300.0,9.6374,9.6374,9.6234,9.6304,94300.0
2012-02-17 13:25:00,13.72,13.73,13.72,13.72,15800.0,9.6234,9.6304,9.6234,9.6234,15800.0
2012-02-17 13:30:00,13.73,13.73,13.72,13.73,51400.0,9.6304,9.6304,9.6234,9.6304,51400.0
2012-02-17 13:35:00,13.73,13.75,13.72,13.74,120900.0,9.6304,9.6444,9.6234,9.6374,120900.0
2012-02-17 13:40:00,13.74,13.76,13.74,13.75,98700.0,9.6374,9.6514,9.6374,9.6444,98700.0
2012-02-17 13:45:00,13.75,13.77,13.74,13.77,180100.0,9.6444,9.6584,9.6374,9.6584,180100.0
2012-02-17 13:50:00,13.77,13.78,13.76,13.77,93600.0,9.6584,9.6654,9.6514,9.6584,93600.0
2012-02-17 13:55:00,13.77,13.78,13.76,13.76,76200.0,9.6584,9.6654,9.6514,9.6514,76200.0
2012-02-17 14:00:00,13.77,13.77,13.76,13.77,55100.0,9.6584,9.6584,9.6514,9.6584,55100.0
2012-02-17 14:05:00,13.77,13.77,13.75,13.76,170800.0,9.6584,9.6584,9.6444,9.6514,170800.0
2012-02-17 14:10:00,13.75,13.76,13.75,13.76,56900.0,9.6444,9.6514,9.6444,9.6514,56900.0
2012-02-17 14:15:00,13.75,13.76,13.75,13.75,53600.0,9.6444,9.6514,9.6444,9.6444,53600.0
2012-02-17 14:20:00,13.76,13.76,13.75,13.76,41600.0,9.6514,9.6514,9.6444,9.6514,41600.0
2012-02-17 14:25:00,13.75,13.76,13.75,13.76,21400.0,9.6444,9.6514,9.6444,9.6514,21400.0
2012-02-17 14:30:00,13.76,13.79,13.75,13.79,244100.0,9.6514,9.6725,9.6444,9.6725,244100.0
2012-02-17 14:35:00,13.78,13.79,13.78,13.79,63600.0,9.6654,9.6725,9.6654,9.6725,63600.0
2012-02-17 14:40:00,13.79,13.79,13.78,13.79,202400.0,9.6725,9.6725,9.6654,9.6725,202400.0
2012-02-17 14:45:00,13.78,13.79,13.78,13.79,65000.0,9.6654,9.6725,9.6654,9.6725,65000.0
2012-02-17 14:50:00,13.79,13.8,13.78,13.79,295500.0,9.6725,9.6795,9.6654,9.6725,295500.0
2012-02-17 14:55:00,13.79,13.79,13.78,13.78,58300.0,9.6725,9.6725,9.6654,9.6654,58300.0
2012-02-17 15:00:00,13.78,13.8,13.78,13.79,188400.0,9.6654,9.6795,9.6654,9.6725,188400.0
2012-02-17 15:05:00,13.8,13.82,13.79,13.82,147900.0,9.6795,9.6935,9.6725,9.6935,147900.0
2012-02-17 15:10:00,13.82,13.85,13.81,13.84,152800.0,9.6935,9.7145,9.6865,9.7075,152800.0
2012-02-17 15:15:00,13.84,13.89,13.84,13.88,410700.0,9.7075,9.7426,9.7075,9.7356,410700.0
2012-02-17 15:20:00,13.87,13.88,13.87,13.88,41400.0,9.7286,9.7356,9.7286,9.7356,41400.0
2012-02-17 15:25:00,13.88,13.88,13.87,13.88,89100.0,9.7356,9.7356,9.7286,9.7356,89100.0
2012-02-17 15:30:00,13.87,13.88,13.87,13.88,108800.0,9.7286,9.7356,9.7286,9.7356,108800.0
2012-02-17 15:35:00,13.87,13.88,13.84,13.85,343500.0,9.7286,9.7356,9.7075,9.7145,343500.0
2012-02-17 15:40:00,13.84,13.85,13.81,13.81,217700.0,9.7075,9.7145,9.6865,9.6865,217700.0
2012-02-17 15:45:00,13.82,13.85,13.82,13.85,332800.0,9.6935,9.7145,9.6935,9.7145,332800.0
2012-02-17 15:50:00,13.85,13.85,13.82,13.85,473800.0,9.7145,9.7145,9.6935,9.7145,473800.0
2012-02-17 15:55:00,13.85,13.85,13.82,13.83,535600.0,9.7145,9.7145,9.6935,9.7005,535600.0
2012-02-21 09:30:00,13.92,13.93,13.88,13.9,459600.0,9.7636,9.7707,9.7356,9.7496,459600.0
2012-02-21 09:35:00,13.9,13.91,13.85,13.9,192800.0,9.7496,9.7566,9.7145,9.7496,192800.0
2012-02-21 09:40:00,13.9,13.92,13.88,13.91,118200.0,9.7496,9.7636,9.7356,9.7566,118200.0
2012-02-21 09:45:00,13.91,13.91,13.85,13.87,132900.0,9.7566,9.7566,9.7145,9.7286,132900.0
2012-02-21 09:50:00,13.87,13.88,13.85,13.87,150800.0,9.7286,9.7356,9.7145,9.7286,150800.0
2012-02-21 09:55:00,13.86,13.89,13.86,13.89,105900.0,9.7216,9.7426,9.7216,9.7426,105900.0
2012-02-21 10:00:00,13.88,13.9,13.88,13.89,141700.0,9.7356,9.7496,9.7356,9.7426,141700.0
2012-02-21 10:05:00,13.9,13.92,13.89,13.91,156000.0,9.7496,9.7636,9.7426,9.7566,156000.0
2012-02-21 10:10:00,13.91,13.95,13.9,13.95,129700.0,9.7566,9.7847,9.7496,9.7847,129700.0
2012-02-21 10:15:00,13.95,13.95,13.93,13.94,111500.0,9.7847,9.7847,9.7707,9.7777,111500.0
2012-02-21 10:20:00,13.93,13.94,13.91,13.93,533400.0,9.7707,9.7777,9.7566,9.7707,533400.0
2012-02-21 10:25:00,13.92,13.95,13.92,13.94,133100.0,9.7636,9.7847,9.7636,9.7777,133100.0
2012-02-21 10:30:00,13.94,13.99,13.93,13.98,287600.0,9.7777,9.8127,9.7707,9.8057,287600.0
2012-02-21 10:35:00,13.97,13.99,13.97,13.99,125300.0,9.7987,9.8127,9.7987,9.8127,125300.0
2012-02-21 10:40:00,13.99,13.99,13.98,13.98,60600.0,9.8127,9.8127,9.8057,9.8057,60600.0
2012-02-21 10:45:00,13.99,13.99,13.98,13.98,24900.0,9.8127,9.8127,9.8057,9.8057,24900.0
2012-02-21 10:50:00,13.99,14.0,13.98,13.99,77200.0,9.8127,9.8198,9.8057,9.8127,77200.0
2012-02-21 10:55:00,13.99,14.0,13.98,14.0,204400.0,9.8127,9.8198,9.8057,9.8198,204400.0
2012-02-21 11:00:00,13.99,14.0,13.98,13.99,133300.0,9.8127,9.8198,9.8057,9.8127,133300.0
2012-02-21 11:05:00,13.99,13.99,13.96,13.98,155100.0,9.8127,9.8127,9.7917,9.8057,155100.0
2012-02-21 11:10:00,13.98,13.98,13.96,13.97,201100.0,9.8057,9.8057,9.7917,9.7987,201100.0
2012-02-21 11:15:00,13.96,13.97,13.92,13.93,266500.0,9.7917,9.7987,9.7636,9.7707,266500.0
2012-02-21 11:20:00,13.93,13.93,13.91,13.93,158700.0,9.7707,9.7707,9.7566,9.7707,158700.0
2012-02-21 11:25:00,13.93,13.93,13.91,13.92,102500.0,9.7707,9.7707,9.7566,9.7636,102500.0
2012-02-21 11:30:00,13.92,13.93,13.91,13.92,122100.0,9.7636,9.7707,9.7566,9.7636,122100.0
2012-02-21 11:35:00,13.92,13.92,13.88,13.89,137900.0,9.7636,9.7636,9.7356,9.7426,137900.0
2012-02-21 11:40:00,13.89,13.9,13.88,13.89,95800.0,9.7426,9.7496,9.7356,9.7426,95800.0
2012-02-21 11:45:00,13.89,13.9,13.88,13.9,120600.0,9.7426,9.7496,9.7356,9.7496,120600.0
2012-02-21 11:50:00,13.9,13.9,13.89,13.9,28200.0,9.7496,9.7496,9.7426,9.7496,28200.0
2012-02-21 11:55:00,13.9,13.9,13.88,13.88,78500.0,9.7496,9.7496,9.7356,9.7356,78500.0
2012-02-21 12:00:00,13.89,13.9,13.88,13.9,218000.0,9.7426,9.7496,9.7356,9.7496,218000.0
2012-02-21 12:05:00,13.9,13.92,13.89,13.9,294000.0,9.7496,9.7636,9.7426,9.7496,294000.0
2012-02-21 12:10:00,13.91,13.91,13.9,13.9,40100.0,9.7566,9.7566,9.7496,9.7496,40100.0
2012-02-21 12:15:00,13.91,13.91,13.88,13.88,66400.0,9.7566,9.7566,9.7356,9.7356,66400.0
2012-02-21 12:20:00,13.89,13.9,13.88,13.89,85900.0,9.7426,9.7496,9.7356,9.7426,85900.0
2012-02-21 12:25:00,13.89,13.9,13.88,13.89,62100.0,9.7426,9.7496,9.7356,9.7426,62100.0
2012-02-21 12:30:00,13.89,13.9,13.89,13.9,23800.0,9.7426,9.7496,9.7426,9.7496,23800.0
2012-02-21 12:35:00,13.9,13.92,13.89,13.91,173600.0,9.7496,9.7636,9.7426,9.7566,173600.0
2012-02-21 12:40:00,13.9,13.9,13.89,13.9,25000.0,9.7496,9.7496,9.7426,9.7496,25000.0
2012-02-21 12:45:00,13.9,13.91,13.89,13.9,106400.0,9.7496,9.7566,9.7426,9.7496,106400.0
2012-02-21 12:50:00,13.89,13.91,13.88,13.9,178400.0,9.7426,9.7566,9.7356,9.7496,178400.0
2012-02-21 12:55:00,13.9,13.9,13.89,13.9,105200.0,9.7496,9.7496,9.7426,9.7496,105200.0
2012-02-21 13:00:00,13.9,13.9,13.88,13.89,68000.0,9.7496,9.7496,9.7356,9.7426,68000.0
2012-02-21 13:05:00,13.88,13.89,13.86,13.89,310500.0,9.7356,9.7426,9.7216,9.7426,310500.0
2012-02-21 13:10:00,13.9,13.9,13.89,13.9,40200.0,9.7496,9.7496,9.7426,9.7496,40200.0
2012-02-21 13:15:00,13.9,13.91,13.88,13.88,448000.0,9.7496,9.7566,9.7356,9.7356,448000.0
2012-02-21 13:20:00,13.88,13.91,13.84,13.87,603100.0,9.7356,9.7566,9.7075,9.7286,603100.0
2012-02-21 13:25:00,13.86,13.89,13.86,13.88,173800.0,9.7216,9.7426,9.7216,9.7356,173800.0
2012-02-21 13:30:00,13.89,13.91,13.88,13.9,96700.0,9.7426,9.7566,9.7356,9.7496,96700.0
2012-02-21 13:35:00,13.9,13.9,13.89,13.89,21800.0,9.7496,9.7496,9.7426,9.7426,21800.0
2012-02-21 13:40:00,13.9,13.9,13.83,13.83,150400.0,9.7496,9.7496,9.7005,9.7005,150400.0
2012-02-21 13:45:00,13.83,13.84,13.83,13.83,42300.0,9.7005,9.7075,9.7005,9.7005,42300.0
2012-02-21 13:50:00,13.84,13.87,13.84,13.86,153300.0,9.7075,9.7286,9.7075,9.7216,153300.0
2012-02-21 13:55:00,13.85,13.86,13.82,13.83,231600.0,9.7145,9.7216,9.6935,9.7005,231600.0
2012-02-21 14:00:00,13.83,13.85,13.83,13.84,96400.0,9.7005,9.7145,9.7005,9.7075,96400.0
2012-02-21 14:05:00,13.84,13.84,13.8,13.8,170100.0,9.7075,9.7075,9.6795,9.6795,170100.0
2012-02-21 14:10:00,13.8,13.81,13.75,13.78,283800.0,9.6795,9.6865,9.6444,9.6654,283800.0
2012-02-21 14:15:00,13.78,13.82,13.78,13.81,189700.0,9.6654,9.6935,9.6654,9.6865,189700.0
2012-02-21 14:20:00,13.82,13.84,13.81,13.83,124000.0,9.6935,9.7075,9.6865,9.7005,124000.0
2012-02-21 14:25:00,13.84,13.88,13.83,13.88,322500.0,9.7075,9.7356,9.7005,9.7356,322500.0
2012-02-21 14:30:00,13.88,13.9,13.87,13.9,119200.0,9.7356,9.7496,9.7286,9.7496,119200.0
2012-02-21 14:35:00,13.9,13.91,13.85,13.86,379500.0,9.7496,9.7566,9.7145,9.7216,379500.0
2012-02-21 14:40:00,13.86,13.87,13.83,13.83,160000.0,9.7216,9.7286,9.7005,9.7005,160000.0
2012-02-21 14:45:00,13.83,13.87,13.83,13.86,173100.0,9.7005,9.7286,9.7005,9.7216,173100.0
2012-02-21 14:50:00,13.86,13.86,13.81,13.82,160100.0,9.7216,9.7216,9.6865,9.6935,160100.0
2012-02-21 14:55:00,13.82,13.84,13.81,13.84,131800.0,9.6935,9.7075,9.6865,9.7075,131800.0
2012-02-21 15:00:00,13.83,13.84,13.81,13.82,184500.0,9.7005,9.7075,9.6865,9.6935,184500.0
2012-02-21 15:05:00,13.82,13.84,13.81,13.81,607800.0,9.6935,9.7075,9.6865,9.6865,607800.0
2012-02-21 15:10:00,13.81,13.82,13.81,13.82,66500.0,9.6865,9.6935,9.6865,9.6935,66500.0
2012-02-21 15:15:00,13.82,13.82,13.79,13.79,174900.0,9.6935,9.6935,9.6725,9.6725,174900.0
2012-02-21 15:20:00,13.79,13.82,13.78,13.82,202900.0,9.6725,9.6935,9.6654,9.6935,202900.0
2012-02-21 15:25:00,13.81,13.82,13.76,13.79,296000.0,9.6865,9.6935,9.6514,9.6725,296000.0
2012-02-21 15:30:00,13.79,13.79,13.75,13.76,207000.0,9.6725,9.6725,9.6444,9.6514,207000.0
2012-02-21 15:35:00,13.76,13.77,13.74,13.77,224000.0,9.6514,9.6584,9.6374,9.6584,224000.0
2012-02-21 15:40:00,13.77,13.8,13.76,13.77,240900.0,9.6584,9.6795,9.6514,9.6584,240900.0
2012-02-21 15:45:00,13.78,13.78,13.77,13.77,225700.0,9.6654,9.6654,9.6584,9.6584,225700.0
2012-02-21 15:50:00,13.77,13.78,13.77,13.78,207700.0,9.6584,9.6654,9.6584,9.6654,207700.0
2012-02-21 15:55:00,13.77,13.78,13.76,13.78,911900.0,9.6584,9.6654,9.6514,9.6654,911900.0
2012-02-22 09:30:00,13.62,13.72,13.62,13.64,483600.0,9.5532,9.6234,9.5532,9.5672,483600.0
2012-02-22 09:35:00,13.64,13.66,13.61,13.64,220600.0,9.5672,9.5813,9.5462,9.5672,220600.0
2012-02-22 09:40:00,13.63,13.65,13.62,13.63,247600.0,9.5602,9.5743,9.5532,9.5602,247600.0
2012-02-22 09:45:00,13.63,13.66,13.62,13.65,294900.0,9.5602,9.5813,9.5532,9.5743,294900.0
2012-02-22 09:50:00,13.65,13.66,13.63,13.65,155200.0,9.5743,9.5813,9.5602,9.5743,155200.0
2012-02-22 09:55:00,13.65,13.69,13.64,13.69,118300.0,9.5743,9.6023,9.5672,9.6023,118300.0
2012-02-22 10:00:00,13.68,13.68,13.61,13.65,427400.0,9.5953,9.5953,9.5462,9.5743,427400.0
2012-02-22 10:05:00,13.66,13.67,13.63,13.64,90200.0,9.5813,9.5883,9.5602,9.5672,90200.0
2012-02-22 10:10:00,13.65,13.68,13.62,13.62,283700.0,9.5743,9.5953,9.5532,9.5532,283700.0
2012-02-22 10:15:00,13.62,13.65,13.6,13.63,312300.0,9.5532,9.5743,9.5392,9.5602,312300.0
2012-02-22 10:20:00,13.62,13.65,13.61,13.61,159300.0,9.5532,9.5743,9.5462,9.5462,159300.0
2012-02-22 10:25:00,13.62,13.62,13.61,13.61,31200.0,9.5532,9.5532,9.5462,9.5462,31200.0
2012-02-22 10:30:00,13.61,13.62,13.6,13.61,141000.0,9.5462,9.5532,9.5392,9.5462,141000.0
2012-02-22 10:35:00,13.61,13.62,13.6,13.62,169200.0,9.5462,9.5532,9.5392,9.5532,169200.0
2012-02-22 10:40:00,13.62,13.63,13.61,13.63,89500.0,9.5532,9.5602,9.5462,9.5602,89500.0
2012-02-22 10:45:00,13.62,13.67,13.62,13.67,101800.0,9.5532,9.5883,9.5532,9.5883,101800.0
2012-02-22 10:50:00,13.67,13.68,13.64,13.64,157400.0,9.5883,9.5953,9.5672,9.5672,157400.0
2012-02-22 10:55:00,13.64,13.65,13.62,13.64,99100.0,9.5672,9.5743,9.5532,9.5672,99100.0
2012-02-22 11:00:00,13.65,13.66,13.62,13.65,111800.0,9.5743,9.5813,9.5532,9.5743,111800.0
2012-02-22 11:05:00,13.64,13.65,13.61,13.62,182900.0,9.5672,9.5743,9.5462,9.5532,182900.0
2012-02-22 11:10:00,13.61,13.62,13.6,13.6,94200.0,9.5462,9.5532,9.5392,9.5392,94200.0
2012-02-22 11:15:00,13.6,13.61,13.59,13.59,87900.0,9.5392,9.5462,9.5322,9.5322,87900.0
2012-02-22 11:20:00,13.6,13.61,13.57,13.6,170400.0,9.5392,9.5462,9.5182,9.5392,170400.0
2012-02-22 11:25:00,13.6,13.62,13.59,13.6,107600.0,9.5392,9.5532,9.5322,9.5392,107600.0
2012-02-22 11:30:00,13.6,13.61,13.56,13.57,97900.0,9.5392,9.5462,9.5111,9.5182,97900.0
2012-02-22 11:35:00,13.58,13.58,13.56,13.57,42800.0,9.5252,9.5252,9.5111,9.5182,42800.0
2012-02-22 11:40:00,13.58,13.58,13.55,13.57,140100.0,9.5252,9.5252,9.5041,9.5182,140100.0
2012-02-22 11:45:00,13.57,13.6,13.56,13.59,134800.0,9.5182,9.5392,9.5111,9.5322,134800.0
2012-02-22 11:50:00,13.58,13.61,13.58,13.61,115200.0,9.5252,9.5462,9.5252,9.5462,115200.0
2012-02-22 11:55:00,13.6,13.61,13.58,13.6,96800.0,9.5392,9.5462,9.5252,9.5392,96800.0
2012-02-22 12:00:00,13.6,13.61,13.59,13.6,55400.0,9.5392,9.5462,9.5322,9.5392,55400.0
2012-02-22 12:05:00,13.6,13.6,13.58,13.59,108000.0,9.5392,9.5392,9.5252,9.5322,108000.0
2012-02-22 12:10:00,13.6,13.6,13.58,13.58,62600.0,9.5392,9.5392,9.5252,9.5252,62600.0
2012-02-22 12:15:00,13.58,13.61,13.58,13.58,545900.0,9.5252,9.5462,9.5252,9.5252,545900.0
2012-02-22 12:20:00,13.59,13.61,13.58,13.6,106900.0,9.5322,9.5462,9.5252,9.5392,106900.0
2012-02-22 12:25:00,13.6,13.61,13.59,13.61,68900.0,9.5392,9.5462,9.5322,9.5462,68900.0
2012-02-22 12:30:00,13.61,13.61,13.59,13.59,55000.0,9.5462,9.5462,9.5322,9.5322,55000.0
2012-02-22 12:35:00,13.6,13.6,13.59,13.6,22000.0,9.5392,9.5392,9.5322,9.5392,22000.0
2012-02-22 12:40:00,13.59,13.6,13.59,13.6,21900.0,9.5322,9.5392,9.5322,9.5392,21900.0
2012-02-22 12:45:00,13.6,13.61,13.59,13.6,104400.0,9.5392,9.5462,9.5322,9.5392,104400.0
2012-02-22 12:50:00,13.6,13.6,13.59,13.6,21900.0,9.5392,9.5392,9.5322,9.5392,21900.0
2012-02-22 12:55:00,13.6,13.6,13.59,13.6,28100.0,9.5392,9.5392,9.5322,9.5392,28100.0
2012-02-22 13:00:00,13.6,13.61,13.59,13.61,77000.0,9.5392,9.5462,9.5322,9.5462,77000.0
2012-02-22 13:05:00,13.61,13.63,13.6,13.62,184100.0,9.5462,9.5602,9.5392,9.5532,184100.0
2012-02-22 13:10:00,13.61,13.63,13.61,13.61,66400.0,9.5462,9.5602,9.5462,9.5462,66400.0
2012-02-22 13:15:00,13.61,13.62,13.61,13.62,75200.0,9.5462,9.5532,9.5462,9.5532,75200.0
2012-02-22 13:20:00,13.62,13.62,13.61,13.62,37500.0,9.5532,9.5532,9.5462,9.5532,37500.0
2012-02-22 13:25:00,13.62,13.63,13.61,13.61,167700.0,9.5532,9.5602,9.5462,9.5462,167700.0
2012-02-22 13:30:00,13.62,13.62,13.6,13.6,54500.0,9.5532,9.5532,9.5392,9.5392,54500.0
2012-02-22 13:35:00,13.61,13.61,13.6,13.6,30200.0,9.5462,9.5462,9.5392,9.5392,30200.0
2012-02-22 13:40:00,13.6,13.61,13.6,13.61,24800.0,9.5392,9.5462,9.5392,9.5462,24800.0
2012-02-22 13:45:00,13.61,13.61,13.6,13.61,43400.0,9.5462,9.5462,9.5392,9.5462,43400.0
2012-02-22 13:50:00,13.61,13.64,13.6,13.64,106200.0,9.5462,9.5672,9.5392,9.5672,106200.0
2012-02-22 13:55:00,13.64,13.65,13.61,13.62,146400.0,9.5672,9.5743,9.5462,9.5532,146400.0
2012-02-22 14:00:00,13.62,13.63,13.62,13.63,51500.0,9.5532,9.5602,9.5532,9.5602,51500.0
2012-02-22 14:05:00,13.63,13.63,13.62,13.62,75400.0,9.5602,9.5602,9.5532,9.5532,75400.0
2012-02-22 14:10:00,13.63,13.63,13.6,13.6,142800.0,9.5602,9.5602,9.5392,9.5392,142800.0
2012-02-22 14:15:00,13.6,13.61,13.59,13.6,317300.0,9.5392,9.5462,9.5322,9.5392,317300.0
2012-02-22 14:20:00,13.6,13.6,13.58,13.6,257000.0,9.5392,9.5392,9.5252,9.5392,257000.0
2012-02-22 14:25:00,13.59,13.6,13.58,13.6,54000.0,9.5322,9.5392,9.5252,9.5392,54000.0
2012-02-22 14:30:00,13.6,13.6,13.59,13.6,98400.0,9.5392,9.5392,9.5322,9.5392,98400.0
2012-02-22 14:35:00,13.6,13.6,13.58,13.59,73900.0,9.5392,9.5392,9.5252,9.5322,73900.0
2012-02-22 14:40:00,13.58,13.58,13.56,13.56,134100.0,9.5252,9.5252,9.5111,9.5111,134100.0
2012-02-22 14:45:00,13.56,13.57,13.56,13.57,65200.0,9.5111,9.5182,9.5111,9.5182,65200.0
2012-02-22 14:50:00,13.57,13.57,13.56,13.56,38400.0,9.5182,9.5182,9.5111,9.5111,38400.0
2012-02-22 14:55:00,13.57,13.57,13.55,13.56,103300.0,9.5182,9.5182,9.5041,9.5111,103300.0
2012-02-22 15:00:00,13.56,13.57,13.55,13.57,95900.0,9.5111,9.5182,9.5041,9.5182,95900.0
2012-02-22 15:05:00,13.57,13.57,13.56,13.56,62900.0,9.5182,9.5182,9.5111,9.5111,62900.0
2012-02-22 15:10:00,13.57,13.57,13.55,13.56,184100.0,9.5182,9.5182,9.5041,9.5111,184100.0
2012-02-22 15:15:00,13.56,13.56,13.55,13.56,80600.0,9.5111,9.5111,9.5041,9.5111,80600.0
2012-02-22 15:20:00,13.56,13.56,13.54,13.54,195900.0,9.5111,9.5111,9.4971,9.4971,195900.0
2012-02-22 15:25:00,13.55,13.56,13.52,13.56,442900.0,9.5041,9.5111,9.4831,9.5111,442900.0
2012-02-22 15:30:00,13.56,13.56,13.54,13.54,140000.0,9.5111,9.5111,9.4971,9.4971,140000.0
2012-02-22 15:35:00,13.54,13.57,13.54,13.57,157400.0,9.4971,9.5182,9.4971,9.5182,157400.0
2012-02-22 15:40:00,13.56,13.58,13.54,13.55,258400.0,9.5111,9.5252,9.4971,9.5041,258400.0
2012-02-22 15:45:00,13.55,13.56,13.52,13.54,535500.0,9.5041,9.5111,9.4831,9.4971,535500.0
2012-02-22 15:50:00,13.55,13.56,13.54,13.56,223800.0,9.5041,9.5111,9.4971,9.5111,223800.0
2012-02-22 15:55:00,13.56,13.56,13.53,13.55,565200.0,9.5111,9.5111,9.4901,9.5041,565200.0
2012-02-23 09:30:00,13.56,13.56,13.41,13.44,407700.0,9.5111,9.5111,9.4059,9.427,407700.0
2012-02-23 09:35:00,13.43,13.46,13.36,13.37,278700.0,9.42,9.441,9.3709,9.3779,278700.0
2012-02-23 09:40:00,13.36,13.37,13.29,13.3,619200.0,9.3709,9.3779,9.3218,9.3288,619200.0
2012-02-23 09:45:00,13.3,13.34,13.25,13.25,648300.0,9.3288,9.3568,9.2937,9.2937,648300.0
2012-02-23 09:50:00,13.25,13.26,13.14,13.14,796800.0,9.2937,9.3007,9.2165,9.2165,796800.0
2012-02-23 09:55:00,13.14,13.25,13.13,13.25,536100.0,9.2165,9.2937,9.2095,9.2937,536100.0
2012-02-23 10:00:00,13.25,13.33,13.24,13.33,154800.0,9.2937,9.3498,9.2867,9.3498,154800.0
2012-02-23 10:05:00,13.33,13.35,13.3,13.35,246400.0,9.3498,9.3638,9.3288,9.3638,246400.0
2012-02-23 10:10:00,13.34,13.36,13.34,13.34,109300.0,9.3568,9.3709,9.3568,9.3568,109300.0
2012-02-23 10:15:00,13.35,13.36,13.32,13.33,204600.0,9.3638,9.3709,9.3428,9.3498,204600.0
2012-02-23 10:20:00,13.33,13.33,13.29,13.29,244200.0,9.3498,9.3498,9.3218,9.3218,244200.0
2012-02-23 10:25:00,13.3,13.35,13.29,13.3,203400.0,9.3288,9.3638,9.3218,9.3288,203400.0
2012-02-23 10:30:00,13.3,13.32,13.29,13.31,207600.0,9.3288,9.3428,9.3218,9.3358,207600.0
2012-02-23 10:35:00,13.31,13.33,13.28,13.28,190900.0,9.3358,9.3498,9.3147,9.3147,190900.0
2012-02-23 10:40:00,13.29,13.35,13.29,13.35,116600.0,9.3218,9.3638,9.3218,9.3638,116600.0
2012-02-23 10:45:00,13.34,13.37,13.34,13.37,163100.0,9.3568,9.3779,9.3568,9.3779,163100.0
2012-02-23 10:50:00,13.36,13.42,13.36,13.42,98500.0,9.3709,9.4129,9.3709,9.4129,98500.0
2012-02-23 10:55:00,13.42,13.42,13.4,13.41,91900.0,9.4129,9.4129,9.3989,9.4059,91900.0
2012-02-23 11:00:00,13.41,13.41,13.39,13.4,169300.0,9.4059,9.4059,9.3919,9.3989,169300.0
2012-02-23 11:05:00,13.4,13.43,13.39,13.41,154900.0,9.3989,9.42,9.3919,9.4059,154900.0
2012-02-23 11:10:00,13.41,13.43,13.39,13.41,200700.0,9.4059,9.42,9.3919,9.4059,200700.0
2012-02-23 11:15:00,13.41,13.43,13.4,13.4,125200.0,9.4059,9.42,9.3989,9.3989,125200.0
2012-02-23 11:20:00,13.4,13.43,13.4,13.43,99400.0,9.3989,9.42,9.3989,9.42,99400.0
2012-02-23 11:25:00,13.42,13.44,13.42,13.43,129500.0,9.4129,9.427,9.4129,9.42,129500.0
2012-02-23 11:30:00,13.44,13.44,13.42,13.42,75000.0,9.427,9.427,9.4129,9.4129,75000.0
2012-02-23 11:35:00,13.42,13.43,13.41,13.43,187700.0,9.4129,9.42,9.4059,9.42,187700.0
2012-02-23 11:40:00,13.43,13.46,13.42,13.46,230100.0,9.42,9.441,9.4129,9.441,230100.0
2012-02-23 11:45:00,13.46,13.52,13.44,13.51,784000.0,9.441,9.4831,9.427,9.4761,784000.0
2012-02-23 11:50:00,13.51,13.52,13.49,13.49,209200.0,9.4761,9.4831,9.462,9.462,209200.0
2012-02-23 11:55:00,13.49,13.51,13.49,13.51,86600.0,9.462,9.4761,9.462,9.4761,86600.0
2012-02-23 12:00:00,13.51,13.51,13.5,13.5,32000.0,9.4761,9.4761,9.4691,9.4691,32000.0
2012-02-23 12:05:00,13.51,13.51,13.5,13.51,38600.0,9.4761,9.4761,9.4691,9.4761,38600.0
2012-02-23 12:10:00,13.51,13.54,13.5,13.52,409500.0,9.4761,9.4971,9.4691,9.4831,409500.0
2012-02-23 12:15:00,13.53,13.53,13.52,13.53,240200.0,9.4901,9.4901,9.4831,9.4901,240200.0
2012-02-23 12:20:00,13.53,13.56,13.52,13.56,232200.0,9.4901,9.5111,9.4831,9.5111,232200.0
2012-02-23 12:25:00,13.56,13.58,13.55,13.56,140500.0,9.5111,9.5252,9.5041,9.5111,140500.0
2012-02-23 12:30:00,13.56,13.57,13.55,13.56,262900.0,9.5111,9.5182,9.5041,9.5111,262900.0
2012-02-23 12:35:00,13.55,13.56,13.55,13.56,383600.0,9.5041,9.5111,9.5041,9.5111,383600.0
2012-02-23 12:40:00,13.56,13.56,13.55,13.55,113400.0,9.5111,9.5111,9.5041,9.5041,113400.0
2012-02-23 12:45:00,13.55,13.56,13.53,13.54,408800.0,9.5041,9.5111,9.4901,9.4971,408800.0
2012-02-23 12:50:00,13.55,13.55,13.54,13.55,164800.0,9.5041,9.5041,9.4971,9.5041,164800.0
2012-02-23 12:55:00,13.54,13.56,13.53,13.55,575200.0,9.4971,9.5111,9.4901,9.5041,575200.0
2012-02-23 13:00:00,13.55,13.55,13.51,13.53,192300.0,9.5041,9.5041,9.4761,9.4901,192300.0
2012-02-23 13:05:00,13.53,13.54,13.51,13.53,370300.0,9.4901,9.4971,9.4761,9.4901,370300.0
2012-02-23 13:10:00,13.53,13.54,13.5,13.51,113800.0,9.4901,9.4971,9.4691,9.4761,113800.0
2012-02-23 13:15:00,13.5,13.52,13.5,13.52,234800.0,9.4691,9.4831,9.4691,9.4831,234800.0
2012-02-23 13:20:00,13.52,13.52,13.5,13.51,199900.0,9.4831,9.4831,9.4691,9.4761,199900.0
2012-02-23 13:25:00,13.5,13.52,13.49,13.51,342000.0,9.4691,9.4831,9.462,9.4761,342000.0
2012-02-23 13:30:00,13.5,13.56,13.5,13.53,376500.0,9.4691,9.5111,9.4691,9.4901,376500.0
2012-02-23 13:35:00,13.53,13.54,13.52,13.53,254200.0,9.4901,9.4971,9.4831,9.4901,254200.0
2012-02-23 13:40:00,13.53,13.55,13.52,13.55,346400.0,9.4901,9.5041,9.4831,9.5041,346400.0
2012-02-23 13:45:00,13.54,13.57,13.54,13.55,160200.0,9.4971,9.5182,9.4971,9.5041,160200.0
2012-02-23 13:50:00,13.55,13.56,13.53,13.54,106000.0,9.5041,9.5111,9.4901,9.4971,106000.0
2012-02-23 13:55:00,13.54,13.54,13.51,13.53,100200.0,9.4971,9.4971,9.4761,9.4901,100200.0
2012-02-23 14:00:00,13.54,13.55,13.51,13.53,151900.0,9.4971,9.5041,9.4761,9.4901,151900.0
2012-02-23 14:05:00,13.53,13.55,13.52,13.54,98100.0,9.4901,9.5041,9.4831,9.4971,98100.0
2012-02-23 14:10:00,13.55,13.55,13.53,13.54,47000.0,9.5041,9.5041,9.4901,9.4971,47000.0
2012-02-23 14:15:00,13.54,13.56,13.54,13.54,100600.0,9.4971,9.5111,9.4971,9.4971,100600.0
2012-02-23 14:20:00,13.55,13.55,13.53,13.55,64400.0,9.5041,9.5041,9.4901,9.5041,64400.0
2012-02-23 14:25:00,13.54,13.56,13.54,13.55,80400.0,9.4971,9.5111,9.4971,9.5041,80400.0
2012-02-23 14:30:00,13.55,13.56,13.54,13.56,103300.0,9.5041,9.5111,9.4971,9.5111,103300.0
2012-02-23 14:35:00,13.56,13.58,13.55,13.58,109600.0,9.5111,9.5252,9.5041,9.5252,109600.0
2012-02-23 14:40:00,13.58,13.59,13.56,13.57,209600.0,9.5252,9.5322,9.5111,9.5182,209600.0
2012-02-23 14:45:00,13.57,13.57,13.56,13.56,86400.0,9.5182,9.5182,9.5111,9.5111,86400.0
2012-02-23 14:50:00,13.57,13.58,13.56,13.57,78100.0,9.5182,9.5252,9.5111,9.5182,78100.0
2012-02-23 14:55:00,13.58,13.58,13.56,13.56,40100.0,9.5252,9.5252,9.5111,9.5111,40100.0
2012-02-23 15:00:00,13.57,13.57,13.56,13.56,37000.0,9.5182,9.5182,9.5111,9.5111,37000.0
2012-02-23 15:05:00,13.57,13.58,13.56,13.57,104500.0,9.5182,9.5252,9.5111,9.5182,104500.0
2012-02-23 15:10:00,13.57,13.59,13.56,13.56,145800.0,9.5182,9.5322,9.5111,9.5111,145800.0
2012-02-23 15:15:00,13.56,13.58,13.56,13.57,76800.0,9.5111,9.5252,9.5111,9.5182,76800.0
2012-02-23 15:20:00,13.58,13.58,13.57,13.58,45900.0,9.5252,9.5252,9.5182,9.5252,45900.0
2012-02-23 15:25:00,13.58,13.59,13.57,13.59,198200.0,9.5252,9.5322,9.5182,9.5322,198200.0
2012-02-23 15:30:00,13.59,13.59,13.55,13.56,224100.0,9.5322,9.5322,9.5041,9.5111,224100.0
2012-02-23 15:35:00,13.55,13.59,13.55,13.58,375100.0,9.5041,9.5322,9.5041,9.5252,375100.0
2012-02-23 15:40:00,13.58,13.6,13.57,13.59,244700.0,9.5252,9.5392,9.5182,9.5322,244700.0
2012-02-23 15:45:00,13.59,13.61,13.58,13.59,240400.0,9.5322,9.5462,9.5252,9.5322,240400.0
2012-02-23 15:50:00,13.59,13.59,13.57,13.57,192400.0,9.5322,9.5322,9.5182,9.5182,192400.0
2012-02-23 15:55:00,13.57,13.59,13.56,13.58,751300.0,9.5182,9.5322,9.5111,9.5252,751300.0
2012-02-24 09:30:00,13.63,13.67,13.6,13.67,327300.0,9.5602,9.5883,9.5392,9.5883,327300.0
2012-02-24 09:35:00,13.66,13.73,13.66,13.73,268500.0,9.5813,9.6304,9.5813,9.6304,268500.0
2012-02-24 09:40:00,13.73,13.75,13.69,13.71,252200.0,9.6304,9.6444,9.6023,9.6163,252200.0
2012-02-24 09:45:00,13.71,13.78,13.69,13.77,248700.0,9.6163,9.6654,9.6023,9.6584,248700.0
2012-02-24 09:50:00,13.78,13.83,13.77,13.82,216400.0,9.6654,9.7005,9.6584,9.6935,216400.0
2012-02-24 09:55:00,13.82,13.82,13.8,13.82,99600.0,9.6935,9.6935,9.6795,9.6935,99600.0
2012-02-24 10:00:00,13.81,13.84,13.8,13.84,132600.0,9.6865,9.7075,9.6795,9.7075,132600.0
2012-02-24 10:05:00,13.84,13.87,13.83,13.85,187900.0,9.7075,9.7286,9.7005,9.7145,187900.0
2012-02-24 10:10:00,13.85,13.86,13.81,13.83,231200.0,9.7145,9.7216,9.6865,9.7005,231200.0
2012-02-24 10:15:00,13.84,13.84,13.81,13.82,132300.0,9.7075,9.7075,9.6865,9.6935,132300.0
2012-02-24 10:20:00,13.81,13.82,13.77,13.79,108300.0,9.6865,9.6935,9.6584,9.6725,108300.0
2012-02-24 10:25:00,13.79,13.8,13.78,13.79,156100.0,9.6725,9.6795,9.6654,9.6725,156100.0
2012-02-24 10:30:00,13.79,13.79,13.78,13.78,30500.0,9.6725,9.6725,9.6654,9.6654,30500.0
2012-02-24 10:35:00,13.79,13.79,13.75,13.75,90200.0,9.6725,9.6725,9.6444,9.6444,90200.0
2012-02-24 10:40:00,13.75,13.77,13.75,13.77,59100.0,9.6444,9.6584,9.6444,9.6584,59100.0
2012-02-24 10:45:00,13.77,13.77,13.75,13.77,188500.0,9.6584,9.6584,9.6444,9.6584,188500.0
2012-02-24 10:50:00,13.77,13.77,13.74,13.75,102700.0,9.6584,9.6584,9.6374,9.6444,102700.0
2012-02-24 10:55:00,13.75,13.77,13.75,13.75,98800.0,9.6444,9.6584,9.6444,9.6444,98800.0
2012-02-24 11:00:00,13.75,13.78,13.74,13.78,143000.0,9.6444,9.6654,9.6374,9.6654,143000.0
2012-02-24 11:05:00,13.78,13.79,13.77,13.79,55700.0,9.6654,9.6725,9.6584,9.6725,55700.0
2012-02-24 11:10:00,13.78,13.79,13.78,13.78,51000.0,9.6654,9.6725,9.6654,9.6654,51000.0
2012-02-24 11:15:00,13.78,13.79,13.77,13.78,49500.0,9.6654,9.6725,9.6584,9.6654,49500.0
2012-02-24 11:20:00,13.77,13.79,13.77,13.79,39200.0,9.6584,9.6725,9.6584,9.6725,39200.0
2012-02-24 11:25:00,13.78,13.79,13.78,13.78,27000.0,9.6654,9.6725,9.6654,9.6654,27000.0
2012-02-24 11:30:00,13.78,13.79,13.76,13.76,81500.0,9.6654,9.6725,9.6514,9.6514,81500.0
2012-02-24 11:35:00,13.76,13.78,13.76,13.77,95700.0,9.6514,9.6654,9.6514,9.6584,95700.0
2012-02-24 11:40:00,13.77,13.8,13.77,13.8,223300.0,9.6584,9.6795,9.6584,9.6795,223300.0
2012-02-24 11:45:00,13.8,13.8,13.79,13.79,246100.0,9.6795,9.6795,9.6725,9.6725,246100.0
2012-02-24 11:50:00,13.79,13.81,13.79,13.8,88800.0,9.6725,9.6865,9.6725,9.6795,88800.0
2012-02-24 11:55:00,13.8,13.83,13.79,13.83,92000.0,9.6795,9.7005,9.6725,9.7005,92000.0
2012-02-24 12:00:00,13.83,13.83,13.82,13.83,72400.0,9.7005,9.7005,9.6935,9.7005,72400.0
2012-02-24 12:05:00,13.83,13.85,13.83,13.85,95100.0,9.7005,9.7145,9.7005,9.7145,95100.0
2012-02-24 12:10:00,13.84,13.85,13.82,13.83,106700.0,9.7075,9.7145,9.6935,9.7005,106700.0
2012-02-24 12:15:00,13.82,13.83,13.8,13.8,84100.0,9.6935,9.7005,9.6795,9.6795,84100.0
2012-02-24 12:20:00,13.8,13.81,13.8,13.8,42900.0,9.6795,9.6865,9.6795,9.6795,42900.0
2012-02-24 12:25:00,13.8,13.81,13.79,13.8,70500.0,9.6795,9.6865,9.6725,9.6795,70500.0
2012-02-24 12:30:00,13.8,13.81,13.8,13.8,21700.0,9.6795,9.6865,9.6795,9.6795,21700.0
2012-02-24 12:35:00,13.8,13.81,13.8,13.8,49500.0,9.6795,9.6865,9.6795,9.6795,49500.0
2012-02-24 12:40:00,13.8,13.81,13.8,13.81,28900.0,9.6795,9.6865,9.6795,9.6865,28900.0
2012-02-24 12:45:00,13.81,13.81,13.8,13.8,40100.0,9.6865,9.6865,9.6795,9.6795,40100.0
2012-02-24 12:50:00,13.8,13.81,13.8,13.8,72400.0,9.6795,9.6865,9.6795,9.6795,72400.0
2012-02-24 12:55:00,13.8,13.81,13.8,13.8,15700.0,9.6795,9.6865,9.6795,9.6795,15700.0
2012-02-24 13:00:00,13.8,13.81,13.8,13.8,59200.0,9.6795,9.6865,9.6795,9.6795,59200.0
2012-02-24 13:05:00,13.81,13.81,13.8,13.8,28700.0,9.6865,9.6865,9.6795,9.6795,28700.0
2012-02-24 13:10:00,13.8,13.81,13.8,13.8,40000.0,9.6795,9.6865,9.6795,9.6795,40000.0
2012-02-24 13:15:00,13.8,13.81,13.8,13.8,12300.0,9.6795,9.6865,9.6795,9.6795,12300.0
2012-02-24 13:20:00,13.8,13.81,13.8,13.8,30300.0,9.6795,9.6865,9.6795,9.6795,30300.0
2012-02-24 13:25:00,13.8,13.81,13.79,13.79,94100.0,9.6795,9.6865,9.6725,9.6725,94100.0
2012-02-24 13:30:00,13.8,13.8,13.79,13.8,91800.0,9.6795,9.6795,9.6725,9.6795,91800.0
2012-02-24 13:35:00,13.8,13.8,13.79,13.79,47800.0,9.6795,9.6795,9.6725,9.6725,47800.0
2012-02-24 13:40:00,13.8,13.8,13.79,13.79,54500.0,9.6795,9.6795,9.6725,9.6725,54500.0
2012-02-24 13:45:00,13.8,13.8,13.77,13.77,108200.0,9.6795,9.6795,9.6584,9.6584,108200.0
2012-02-24 13:50:00,13.78,13.78,13.77,13.77,79300.0,9.6654,9.6654,9.6584,9.6584,79300.0
2012-02-24 13:55:00,13.77,13.78,13.76,13.76,47500.0,9.6584,9.6654,9.6514,9.6514,47500.0
2012-02-24 14:00:00,13.76,13.77,13.76,13.76,35900.0,9.6514,9.6584,9.6514,9.6514,35900.0
2012-02-24 14:05:00,13.77,13.77,13.76,13.76,23100.0,9.6584,9.6584,9.6514,9.6514,23100.0
2012-02-24 14:10:00,13.76,13.77,13.75,13.76,62700.0,9.6514,9.6584,9.6444,9.6514,62700.0
2012-02-24 14:15:00,13.76,13.77,13.75,13.76,56400.0,9.6514,9.6584,9.6444,9.6514,56400.0
2012-02-24 14:20:00,13.75,13.76,13.74,13.75,186400.0,9.6444,9.6514,9.6374,9.6444,186400.0
2012-02-24 14:25:00,13.75,13.76,13.75,13.75,45800.0,9.6444,9.6514,9.6444,9.6444,45800.0
2012-02-24 14:30:00,13.76,13.76,13.74,13.75,210700.0,9.6514,9.6514,9.6374,9.6444,210700.0
2012-02-24 14:35:00,13.76,13.77,13.75,13.77,81600.0,9.6514,9.6584,9.6444,9.6584,81600.0
2012-02-24 14:40:00,13.77,13.78,13.76,13.78,148500.0,9.6584,9.6654,9.6514,9.6654,148500.0
2012-02-24 14:45:00,13.77,13.78,13.77,13.77,75100.0,9.6584,9.6654,9.6584,9.6584,75100.0
2012-02-24 14:50:00,13.78,13.78,13.77,13.78,39500.0,9.6654,9.6654,9.6584,9.6654,39500.0
2012-02-24 14:55:00,13.78,13.78,13.76,13.76,70400.0,9.6654,9.6654,9.6514,9.6514,70400.0
2012-02-24 15:00:00,13.77,13.77,13.76,13.77,66300.0,9.6584,9.6584,9.6514,9.6584,66300.0
2012-02-24 15:05:00,13.77,13.78,13.77,13.78,95700.0,9.6584,9.6654,9.6584,9.6654,95700.0
2012-02-24 15:10:00,13.78,13.79,13.77,13.79,274800.0,9.6654,9.6725,9.6584,9.6725,274800.0
2012-02-24 15:15:00,13.79,13.79,13.78,13.79,54800.0,9.6725,9.6725,9.6654,9.6725,54800.0
2012-02-24 15:20:00,13.79,13.8,13.78,13.8,163800.0,9.6725,9.6795,9.6654,9.6795,163800.0
2012-02-24 15:25:00,13.8,13.8,13.79,13.79,83700.0,9.6795,9.6795,9.6725,9.6725,83700.0
2012-02-24 15:30:00,13.79,13.8,13.76,13.77,249000.0,9.6725,9.6795,9.6514,9.6584,249000.0
2012-02-24 15:35:00,13.77,13.77,13.76,13.76,112900.0,9.6584,9.6584,9.6514,9.6514,112900.0
2012-02-24 15:40:00,13.77,13.77,13.75,13.76,110200.0,9.6584,9.6584,9.6444,9.6514,110200.0
2012-02-24 15:45:00,13.76,13.76,13.75,13.76,75300.0,9.6514,9.6514,9.6444,9.6514,75300.0
2012-02-24 15:50:00,13.75,13.76,13.73,13.75,439400.0,9.6444,9.6514,9.6304,9.6444,439400.0
2012-02-24 15:55:00,13.74,13.77,13.74,13.76,1230600.0,9.6374,9.6584,9.6374,9.6514,1230600.0
2012-02-27 09:30:00,13.65,13.66,13.53,13.54,288900.0,9.6274,9.6344,9.5427,9.5498,288900.0
2012-02-27 09:35:00,13.53,13.54,13.51,13.52,113100.0,9.5427,9.5498,9.5286,9.5357,113100.0
2012-02-27 09:40:00,13.51,13.52,13.45,13.47,186000.0,9.5286,9.5357,9.4863,9.5004,186000.0
2012-02-27 09:45:00,13.46,13.5,13.46,13.49,223600.0,9.4934,9.5216,9.4934,9.5145,223600.0
2012-02-27 09:50:00,13.49,13.5,13.47,13.49,201400.0,9.5145,9.5216,9.5004,9.5145,201400.0
2012-02-27 09:55:00,13.48,13.5,13.47,13.48,136000.0,9.5075,9.5216,9.5004,9.5075,136000.0
2012-02-27 10:00:00,13.48,13.5,13.47,13.49,211200.0,9.5075,9.5216,9.5004,9.5145,211200.0
2012-02-27 10:05:00,13.5,13.5,13.48,13.49,190200.0,9.5216,9.5216,9.5075,9.5145,190200.0
2012-02-27 10:10:00,13.49,13.5,13.48,13.49,121800.0,9.5145,9.5216,9.5075,9.5145,121800.0
2012-02-27 10:15:00,13.5,13.51,13.49,13.5,272300.0,9.5216,9.5286,9.5145,9.5216,272300.0
2012-02-27 10:20:00,13.49,13.5,13.47,13.48,150100.0,9.5145,9.5216,9.5004,9.5075,150100.0
2012-02-27 10:25:00,13.47,13.49,13.47,13.49,96700.0,9.5004,9.5145,9.5004,9.5145,96700.0
2012-02-27 10:30:00,13.49,13.5,13.47,13.48,144000.0,9.5145,9.5216,9.5004,9.5075,144000.0
2012-02-27 10:35:00,13.48,13.48,13.47,13.47,54500.0,9.5075,9.5075,9.5004,9.5004,54500.0
2012-02-27 10:40:00,13.47,13.5,13.47,13.47,256100.0,9.5004,9.5216,9.5004,9.5004,256100.0
2012-02-27 10:45:00,13.48,13.49,13.47,13.47,158200.0,9.5075,9.5145,9.5004,9.5004,158200.0
2012-02-27 10:50:00,13.47,13.48,13.47,13.47,45700.0,9.5004,9.5075,9.5004,9.5004,45700.0
2012-02-27 10:55:00,13.47,13.48,13.47,13.48,49800.0,9.5004,9.5075,9.5004,9.5075,49800.0
2012-02-27 11:00:00,13.48,13.48,13.47,13.47,81100.0,9.5075,9.5075,9.5004,9.5004,81100.0
2012-02-27 11:05:00,13.48,13.5,13.47,13.5,169200.0,9.5075,9.5216,9.5004,9.5216,169200.0
2012-02-27 11:10:00,13.5,13.5,13.49,13.49,282700.0,9.5216,9.5216,9.5145,9.5145,282700.0
2012-02-27 11:15:00,13.5,13.5,13.49,13.49,276500.0,9.5216,9.5216,9.5145,9.5145,276500.0
2012-02-27 11:20:00,13.49,13.53,13.49,13.5,327500.0,9.5145,9.5427,9.5145,9.5216,327500.0
2012-02-27 11:25:00,13.5,13.57,13.5,13.57,447700.0,9.5216,9.571,9.5216,9.571,447700.0
2012-02-27 11:30:00,13.57,13.59,13.54,13.54,353000.0,9.571,9.5851,9.5498,9.5498,353000.0
2012-02-27 11:35:00,13.54,13.55,13.52,13.53,176300.0,9.5498,9.5568,9.5357,9.5427,176300.0
2012-02-27 11:40:00,13.52,13.56,13.52,13.53,88000.0,9.5357,9.5639,9.5357,9.5427,88000.0
2012-02-27 11:45:00,13.53,13.54,13.5,13.53,156800.0,9.5427,9.5498,9.5216,9.5427,156800.0
2012-02-27 11:50:00,13.52,13.54,13.52,13.53,61200.0,9.5357,9.5498,9.5357,9.5427,61200.0
2012-02-27 11:55:00,13.53,13.53,13.5,13.51,82100.0,9.5427,9.5427,9.5216,9.5286,82100.0
2012-02-27 12:00:00,13.51,13.54,13.51,13.53,66200.0,9.5286,9.5498,9.5286,9.5427,66200.0
2012-02-27 12:05:00,13.52,13.53,13.5,13.51,134000.0,9.5357,9.5427,9.5216,9.5286,134000.0
2012-02-27 12:10:00,13.51,13.52,13.5,13.51,134800.0,9.5286,9.5357,9.5216,9.5286,134800.0
2012-02-27 12:15:00,13.51,13.52,13.5,13.5,138200.0,9.5286,9.5357,9.5216,9.5216,138200.0
2012-02-27 12:20:00,13.5,13.51,13.5,13.51,54500.0,9.5216,9.5286,9.5216,9.5286,54500.0
2012-02-27 12:25:00,13.5,13.53,13.5,13.52,86700.0,9.5216,9.5427,9.5216,9.5357,86700.0
2012-02-27 12:30:00,13.53,13.54,13.52,13.54,95800.0,9.5427,9.5498,9.5357,9.5498,95800.0
2012-02-27 12:35:00,13.54,13.57,13.53,13.55,217300.0,9.5498,9.571,9.5427,9.5568,217300.0
2012-02-27 12:40:00,13.56,13.56,13.55,13.55,29300.0,9.5639,9.5639,9.5568,9.5568,29300.0
2012-02-27 12:45:00,13.56,13.57,13.55,13.57,40200.0,9.5639,9.571,9.5568,9.571,40200.0
2012-02-27 12:50:00,13.57,13.6,13.56,13.58,210000.0,9.571,9.5921,9.5639,9.578,210000.0
2012-02-27 12:55:00,13.59,13.6,13.57,13.58,93700.0,9.5851,9.5921,9.571,9.578,93700.0
2012-02-27 13:00:00,13.58,13.6,13.58,13.59,139900.0,9.578,9.5921,9.578,9.5851,139900.0
2012-02-27 13:05:00,13.58,13.58,13.55,13.57,81500.0,9.578,9.578,9.5568,9.571,81500.0
2012-02-27 13:10:00,13.56,13.57,13.55,13.56,113000.0,9.5639,9.571,9.5568,9.5639,113000.0
2012-02-27 13:15:00,13.55,13.56,13.55,13.56,23300.0,9.5568,9.5639,9.5568,9.5639,23300.0
2012-02-27 13:20:00,13.56,13.57,13.55,13.56,70900.0,9.5639,9.571,9.5568,9.5639,70900.0
2012-02-27 13:25:00,13.55,13.56,13.52,13.52,99300.0,9.5568,9.5639,9.5357,9.5357,99300.0
2012-02-27 13:30:00,13.52,13.54,13.51,13.52,210600.0,9.5357,9.5498,9.5286,9.5357,210600.0
2012-02-27 13:35:00,13.52,13.54,13.52,13.53,143900.0,9.5357,9.5498,9.5357,9.5427,143900.0
2012-02-27 13:40:00,13.54,13.55,13.53,13.54,114900.0,9.5498,9.5568,9.5427,9.5498,114900.0
2012-02-27 13:45:00,13.54,13.54,13.51,13.51,85600.0,9.5498,9.5498,9.5286,9.5286,85600.0
2012-02-27 13:50:00,13.51,13.52,13.48,13.5,131300.0,9.5286,9.5357,9.5075,9.5216,131300.0
2012-02-27 13:55:00,13.5,13.51,13.5,13.5,18600.0,9.5216,9.5286,9.5216,9.5216,18600.0
2012-02-27 14:00:00,13.5,13.53,13.5,13.51,176600.0,9.5216,9.5427,9.5216,9.5286,176600.0
2012-02-27 14:05:00,13.5,13.53,13.5,13.53,472200.0,9.5216,9.5427,9.5216,9.5427,472200.0
2012-02-27 14:10:00,13.52,13.53,13.5,13.53,415600.0,9.5357,9.5427,9.5216,9.5427,415600.0
2012-02-27 14:15:00,13.53,13.56,13.52,13.55,308700.0,9.5427,9.5639,9.5357,9.5568,308700.0
2012-02-27 14:20:00,13.55,13.55,13.54,13.54,34000.0,9.5568,9.5568,9.5498,9.5498,34000.0
2012-02-27 14:25:00,13.55,13.56,13.53,13.55,149200.0,9.5568,9.5639,9.5427,9.5568,149200.0
2012-02-27 14:30:00,13.55,13.56,13.55,13.55,46100.0,9.5568,9.5639,9.5568,9.5568,46100.0
2012-02-27 14:35:00,13.56,13.56,13.54,13.55,141800.0,9.5639,9.5639,9.5498,9.5568,141800.0
2012-02-27 14:40:00,13.55,13.6,13.54,13.6,301000.0,9.5568,9.5921,9.5498,9.5921,301000.0
2012-02-27 14:45:00,13.59,13.6,13.56,13.57,244200.0,9.5851,9.5921,9.5639,9.571,244200.0
2012-02-27 14:50:00,13.57,13.57,13.56,13.57,69800.0,9.571,9.571,9.5639,9.571,69800.0
2012-02-27 14:55:00,13.57,13.57,13.55,13.55,140300.0,9.571,9.571,9.5568,9.5568,140300.0
2012-02-27 15:00:00,13.55,13.59,13.55,13.59,451400.0,9.5568,9.5851,9.5568,9.5851,451400.0
2012-02-27 15:05:00,13.6,13.6,13.57,13.58,162000.0,9.5921,9.5921,9.571,9.578,162000.0
2012-02-27 15:10:00,13.58,13.59,13.54,13.54,261300.0,9.578,9.5851,9.5498,9.5498,261300.0
2012-02-27 15:15:00,13.54,13.55,13.52,13.54,256400.0,9.5498,9.5568,9.5357,9.5498,256400.0
2012-02-27 15:20:00,13.55,13.56,13.53,13.53,255900.0,9.5568,9.5639,9.5427,9.5427,255900.0
2012-02-27 15:25:00,13.53,13.55,13.53,13.53,189000.0,9.5427,9.5568,9.5427,9.5427,189000.0
2012-02-27 15:30:00,13.54,13.56,13.53,13.55,423700.0,9.5498,9.5639,9.5427,9.5568,423700.0
2012-02-27 15:35:00,13.54,13.56,13.54,13.54,191200.0,9.5498,9.5639,9.5498,9.5498,191200.0
2012-02-27 15:40:00,13.54,13.56,13.54,13.55,161600.0,9.5498,9.5639,9.5498,9.5568,161600.0
2012-02-27 15:45:00,13.55,13.56,13.52,13.56,668300.0,9.5568,9.5639,9.5357,9.5639,668300.0
2012-02-27 15:50:00,13.56,13.56,13.54,13.55,283500.0,9.5639,9.5639,9.5498,9.5568,283500.0
2012-02-27 15:55:00,13.54,13.56,13.52,13.53,671800.0,9.5498,9.5639,9.5357,9.5427,671800.0
2012-02-28 09:30:00,13.58,13.67,13.5,13.52,390100.0,9.578,9.6415,9.5216,9.5357,390100.0
2012-02-28 09:35:00,13.53,13.53,13.48,13.5,378400.0,9.5427,9.5427,9.5075,9.5216,378400.0
2012-02-28 09:40:00,13.49,13.52,13.44,13.45,275200.0,9.5145,9.5357,9.4793,9.4863,275200.0
2012-02-28 09:45:00,13.44,13.49,13.42,13.47,900600.0,9.4793,9.5145,9.4652,9.5004,900600.0
2012-02-28 09:50:00,13.48,13.51,13.44,13.5,535500.0,9.5075,9.5286,9.4793,9.5216,535500.0
2012-02-28 09:55:00,13.49,13.53,13.48,13.49,297900.0,9.5145,9.5427,9.5075,9.5145,297900.0
2012-02-28 10:00:00,13.49,13.53,13.46,13.46,443700.0,9.5145,9.5427,9.4934,9.4934,443700.0
2012-02-28 10:05:00,13.47,13.49,13.43,13.44,323500.0,9.5004,9.5145,9.4722,9.4793,323500.0
2012-02-28 10:10:00,13.45,13.46,13.41,13.42,306800.0,9.4863,9.4934,9.4581,9.4652,306800.0
2012-02-28 10:15:00,13.43,13.43,13.4,13.4,333700.0,9.4722,9.4722,9.4511,9.4511,333700.0
2012-02-28 10:20:00,13.4,13.41,13.39,13.4,207500.0,9.4511,9.4581,9.444,9.4511,207500.0
2012-02-28 10:25:00,13.4,13.4,13.39,13.4,155900.0,9.4511,9.4511,9.444,9.4511,155900.0
2012-02-28 10:30:00,13.4,13.43,13.39,13.42,417600.0,9.4511,9.4722,9.444,9.4652,417600.0
2012-02-28 10:35:00,13.42,13.42,13.39,13.4,232300.0,9.4652,9.4652,9.444,9.4511,232300.0
2012-02-28 10:40:00,13.4,13.4,13.37,13.4,388500.0,9.4511,9.4511,9.4299,9.4511,388500.0
2012-02-28 10:45:00,13.4,13.4,13.36,13.36,120100.0,9.4511,9.4511,9.4228,9.4228,120100.0
2012-02-28 10:50:00,13.36,13.37,13.3,13.34,592000.0,9.4228,9.4299,9.3805,9.4087,592000.0
2012-02-28 10:55:00,13.34,13.39,13.33,13.39,241600.0,9.4087,9.444,9.4017,9.444,241600.0
2012-02-28 11:00:00,13.38,13.4,13.35,13.36,276700.0,9.4369,9.4511,9.4158,9.4228,276700.0
2012-02-28 11:05:00,13.36,13.39,13.35,13.39,603200.0,9.4228,9.444,9.4158,9.444,603200.0
2012-02-28 11:10:00,13.39,13.4,13.35,13.36,243700.0,9.444,9.4511,9.4158,9.4228,243700.0
2012-02-28 11:15:00,13.36,13.37,13.34,13.35,332300.0,9.4228,9.4299,9.4087,9.4158,332300.0
2012-02-28 11:20:00,13.36,13.39,13.35,13.39,158400.0,9.4228,9.444,9.4158,9.444,158400.0
2012-02-28 11:25:00,13.39,13.4,13.36,13.37,309100.0,9.444,9.4511,9.4228,9.4299,309100.0
2012-02-28 11:30:00,13.37,13.38,13.36,13.37,117100.0,9.4299,9.4369,9.4228,9.4299,117100.0
2012-02-28 11:35:00,13.37,13.38,13.36,13.36,87300.0,9.4299,9.4369,9.4228,9.4228,87300.0
2012-02-28 11:40:00,13.37,13.37,13.35,13.36,279400.0,9.4299,9.4299,9.4158,9.4228,279400.0
2012-02-28 11:45:00,13.36,13.38,13.33,13.33,528400.0,9.4228,9.4369,9.4017,9.4017,528400.0
2012-02-28 11:50:00,13.33,13.34,13.32,13.33,96200.0,9.4017,9.4087,9.3946,9.4017,96200.0
2012-02-28 11:55:00,13.32,13.35,13.32,13.33,247500.0,9.3946,9.4158,9.3946,9.4017,247500.0
2012-02-28 12:00:00,13.33,13.34,13.32,13.33,425200.0,9.4017,9.4087,9.3946,9.4017,425200.0
2012-02-28 12:05:00,13.33,13.35,13.32,13.34,224100.0,9.4017,9.4158,9.3946,9.4087,224100.0
2012-02-28 12:10:00,13.34,13.37,13.33,13.36,522100.0,9.4087,9.4299,9.4017,9.4228,522100.0
2012-02-28 12:15:00,13.36,13.37,13.35,13.37,148300.0,9.4228,9.4299,9.4158,9.4299,148300.0
2012-02-28 12:20:00,13.37,13.38,13.36,13.37,329500.0,9.4299,9.4369,9.4228,9.4299,329500.0
2012-02-28 12:25:00,13.38,13.38,13.36,13.36,61700.0,9.4369,9.4369,9.4228,9.4228,61700.0
2012-02-28 12:30:00,13.37,13.37,13.35,13.36,94200.0,9.4299,9.4299,9.4158,9.4228,94200.0
2012-02-28 12:35:00,13.36,13.38,13.36,13.38,70400.0,9.4228,9.4369,9.4228,9.4369,70400.0
2012-02-28 12:40:00,13.37,13.38,13.36,13.37,86600.0,9.4299,9.4369,9.4228,9.4299,86600.0
2012-02-28 12:45:00,13.37,13.39,13.36,13.38,104700.0,9.4299,9.444,9.4228,9.4369,104700.0
2012-02-28 12:50:00,13.37,13.4,13.37,13.4,149600.0,9.4299,9.4511,9.4299,9.4511,149600.0
2012-02-28 12:55:00,13.4,13.4,13.39,13.4,45000.0,9.4511,9.4511,9.444,9.4511,45000.0
2012-02-28 13:00:00,13.39,13.4,13.39,13.4,43200.0,9.444,9.4511,9.444,9.4511,43200.0
2012-02-28 13:05:00,13.4,13.41,13.39,13.4,163100.0,9.4511,9.4581,9.444,9.4511,163100.0
2012-02-28 13:10:00,13.39,13.4,13.39,13.4,19500.0,9.444,9.4511,9.444,9.4511,19500.0
2012-02-28 13:15:00,13.39,13.43,13.39,13.42,181100.0,9.444,9.4722,9.444,9.4652,181100.0
2012-02-28 13:20:00,13.42,13.43,13.42,13.43,50300.0,9.4652,9.4722,9.4652,9.4722,50300.0
2012-02-28 13:25:00,13.43,13.43,13.42,13.42,16800.0,9.4722,9.4722,9.4652,9.4652,16800.0
2012-02-28 13:30:00,13.42,13.43,13.37,13.38,446900.0,9.4652,9.4722,9.4299,9.4369,446900.0
2012-02-28 13:35:00,13.38,13.38,13.35,13.35,655700.0,9.4369,9.4369,9.4158,9.4158,655700.0
2012-02-28 13:40:00,13.35,13.36,13.35,13.36,90600.0,9.4158,9.4228,9.4158,9.4228,90600.0
2012-02-28 13:45:00,13.35,13.36,13.35,13.35,216300.0,9.4158,9.4228,9.4158,9.4158,216300.0
2012-02-28 13:50:00,13.36,13.36,13.33,13.34,200600.0,9.4228,9.4228,9.4017,9.4087,200600.0
2012-02-28 13:55:00,13.33,13.34,13.32,13.34,242200.0,9.4017,9.4087,9.3946,9.4087,242200.0
2012-02-28 14:00:00,13.34,13.35,13.33,13.34,174600.0,9.4087,9.4158,9.4017,9.4087,174600.0
2012-02-28 14:05:00,13.34,13.35,13.31,13.34,557900.0,9.4087,9.4158,9.3876,9.4087,557900.0
2012-02-28 14:10:00,13.34,13.35,13.33,13.33,166300.0,9.4087,9.4158,9.4017,9.4017,166300.0
2012-02-28 14:15:00,13.34,13.34,13.33,13.33,86400.0,9.4087,9.4087,9.4017,9.4017,86400.0
2012-02-28 14:20:00,13.34,13.34,13.33,13.34,70200.0,9.4087,9.4087,9.4017,9.4087,70200.0
2012-02-28 14:25:00,13.34,13.34,13.32,13.32,308400.0,9.4087,9.4087,9.3946,9.3946,308400.0
2012-02-28 14:30:00,13.32,13.35,13.31,13.33,262800.0,9.3946,9.4158,9.3876,9.4017,262800.0
2012-02-28 14:35:00,13.33,13.34,13.32,13.32,93400.0,9.4017,9.4087,9.3946,9.3946,93400.0
2012-02-28 14:40:00,13.32,13.33,13.31,13.31,114600.0,9.3946,9.4017,9.3876,9.3876,114600.0
2012-02-28 14:45:00,13.32,13.32,13.31,13.31,51800.0,9.3946,9.3946,9.3876,9.3876,51800.0
2012-02-28 14:50:00,13.32,13.32,13.31,13.32,80300.0,9.3946,9.3946,9.3876,9.3946,80300.0
2012-02-28 14:55:00,13.32,13.32,13.31,13.32,83700.0,9.3946,9.3946,9.3876,9.3946,83700.0
2012-02-28 15:00:00,13.32,13.32,13.31,13.31,92500.0,9.3946,9.3946,9.3876,9.3876,92500.0
2012-02-28 15:05:00,13.31,13.32,13.31,13.32,161900.0,9.3876,9.3946,9.3876,9.3946,161900.0
2012-02-28 15:10:00,13.32,13.33,13.31,13.31,258900.0,9.3946,9.4017,9.3876,9.3876,258900.0
2012-02-28 15:15:00,13.32,13.36,13.32,13.36,178800.0,9.3946,9.4228,9.3946,9.4228,178800.0
2012-02-28 15:20:00,13.36,13.37,13.36,13.37,88000.0,9.4228,9.4299,9.4228,9.4299,88000.0
2012-02-28 15:25:00,13.36,13.37,13.36,13.37,60100.0,9.4228,9.4299,9.4228,9.4299,60100.0
2012-02-28 15:30:00,13.36,13.37,13.36,13.37,105600.0,9.4228,9.4299,9.4228,9.4299,105600.0
2012-02-28 15:35:00,13.36,13.37,13.34,13.35,316200.0,9.4228,9.4299,9.4087,9.4158,316200.0
2012-02-28 15:40:00,13.35,13.36,13.34,13.36,401500.0,9.4158,9.4228,9.4087,9.4228,401500.0
2012-02-28 15:45:00,13.36,13.36,13.34,13.35,647300.0,9.4228,9.4228,9.4087,9.4158,647300.0
2012-02-28 15:50:00,13.34,13.36,13.34,13.36,372600.0,9.4087,9.4228,9.4087,9.4228,372600.0
2012-02-28 15:55:00,13.36,13.36,13.34,13.34,782600.0,9.4228,9.4228,9.4087,9.4087,782600.0
2012-02-29 09:30:00,13.35,13.37,13.3,13.31,400900.0,9.4158,9.4299,9.3805,9.3876,400900.0
2012-02-29 09:35:00,13.31,13.34,13.27,13.29,290700.0,9.3876,9.4087,9.3594,9.3735,290700.0
2012-02-29 09:40:00,13.29,13.3,13.27,13.29,133400.0,9.3735,9.3805,9.3594,9.3735,133400.0
2012-02-29 09:45:00,13.29,13.32,13.25,13.25,691900.0,9.3735,9.3946,9.3453,9.3453,691900.0
2012-02-29 09:50:00,13.26,13.27,13.23,13.25,669200.0,9.3523,9.3594,9.3311,9.3453,669200.0
2012-02-29 09:55:00,13.25,13.26,13.16,13.2,814000.0,9.3453,9.3523,9.2818,9.31,814000.0
2012-02-29 10:00:00,13.21,13.25,13.18,13.23,886600.0,9.317,9.3453,9.2959,9.3311,886600.0
2012-02-29 10:05:00,13.23,13.32,13.23,13.31,1073700.0,9.3311,9.3946,9.3311,9.3876,1073700.0
2012-02-29 10:10:00,13.32,13.33,13.29,13.31,593800.0,9.3946,9.4017,9.3735,9.3876,593800.0
2012-02-29 10:15:00,13.3,13.32,13.25,13.27,651600.0,9.3805,9.3946,9.3453,9.3594,651600.0
2012-02-29 10:20:00,13.28,13.28,13.25,13.27,659400.0,9.3664,9.3664,9.3453,9.3594,659400.0
2012-02-29 10:25:00,13.26,13.27,13.24,13.26,241800.0,9.3523,9.3594,9.3382,9.3523,241800.0
2012-02-29 10:30:00,13.26,13.3,13.25,13.28,451900.0,9.3523,9.3805,9.3453,9.3664,451900.0
2012-02-29 10:35:00,13.28,13.29,13.21,13.21,568400.0,9.3664,9.3735,9.317,9.317,568400.0
2012-02-29 10:40:00,13.21,13.22,13.17,13.19,383400.0,9.317,9.3241,9.2888,9.3029,383400.0
2012-02-29 10:45:00,13.2,13.2,13.12,13.13,372300.0,9.31,9.31,9.2536,9.2606,372300.0
2012-02-29 10:50:00,13.13,13.16,13.1,13.15,479000.0,9.2606,9.2818,9.2395,9.2747,479000.0
2012-02-29 10:55:00,13.15,13.17,13.14,13.17,173200.0,9.2747,9.2888,9.2677,9.2888,173200.0
2012-02-29 11:00:00,13.17,13.17,13.12,13.13,280500.0,9.2888,9.2888,9.2536,9.2606,280500.0
2012-02-29 11:05:00,13.14,13.17,13.13,13.16,224800.0,9.2677,9.2888,9.2606,9.2818,224800.0
2012-02-29 11:10:00,13.17,13.17,13.13,13.15,176800.0,9.2888,9.2888,9.2606,9.2747,176800.0
2012-02-29 11:15:00,13.15,13.15,13.13,13.15,233400.0,9.2747,9.2747,9.2606,9.2747,233400.0
2012-02-29 11:20:00,13.15,13.15,13.11,13.14,221800.0,9.2747,9.2747,9.2465,9.2677,221800.0
2012-02-29 11:25:00,13.14,13.15,13.11,13.12,146400.0,9.2677,9.2747,9.2465,9.2536,146400.0
2012-02-29 11:30:00,13.11,13.16,13.11,13.15,124200.0,9.2465,9.2818,9.2465,9.2747,124200.0
2012-02-29 11:35:00,13.16,13.19,13.15,13.18,106900.0,9.2818,9.3029,9.2747,9.2959,106900.0
2012-02-29 11:40:00,13.18,13.2,13.17,13.18,143600.0,9.2959,9.31,9.2888,9.2959,143600.0
2012-02-29 11:45:00,13.18,13.19,13.17,13.18,150100.0,9.2959,9.3029,9.2888,9.2959,150100.0
2012-02-29 11:50:00,13.18,13.18,13.14,13.14,156900.0,9.2959,9.2959,9.2677,9.2677,156900.0
2012-02-29 11:55:00,13.15,13.15,13.12,13.12,98900.0,9.2747,9.2747,9.2536,9.2536,98900.0
2012-02-29 12:00:00,13.12,13.15,13.12,13.15,161300.0,9.2536,9.2747,9.2536,9.2747,161300.0
2012-02-29 12:05:00,13.15,13.16,13.12,13.16,292200.0,9.2747,9.2818,9.2536,9.2818,292200.0
2012-02-29 12:10:00,13.16,13.17,13.15,13.17,93600.0,9.2818,9.2888,9.2747,9.2888,93600.0
2012-02-29 12:15:00,13.16,13.2,13.16,13.19,169700.0,9.2818,9.31,9.2818,9.3029,169700.0
2012-02-29 12:20:00,13.19,13.22,13.18,13.21,88000.0,9.3029,9.3241,9.2959,9.317,88000.0
2012-02-29 12:25:00,13.2,13.22,13.2,13.21,257600.0,9.31,9.3241,9.31,9.317,257600.0
2012-02-29 12:30:00,13.21,13.21,13.19,13.2,57800.0,9.317,9.317,9.3029,9.31,57800.0
2012-02-29 12:35:00,13.19,13.21,13.18,13.19,166700.0,9.3029,9.317,9.2959,9.3029,166700.0
2012-02-29 12:40:00,13.19,13.2,13.16,13.18,134400.0,9.3029,9.31,9.2818,9.2959,134400.0
2012-02-29 12:45:00,13.17,13.18,13.16,13.17,71900.0,9.2888,9.2959,9.2818,9.2888,71900.0
2012-02-29 12:50:00,13.16,13.19,13.16,13.19,58300.0,9.2818,9.3029,9.2818,9.3029,58300.0
2012-02-29 12:55:00,13.19,13.19,13.18,13.19,25200.0,9.3029,9.3029,9.2959,9.3029,25200.0
2012-02-29 13:00:00,13.19,13.21,13.19,13.19,145100.0,9.3029,9.317,9.3029,9.3029,145100.0
2012-02-29 13:05:00,13.2,13.2,13.17,13.2,146700.0,9.31,9.31,9.2888,9.31,146700.0
2012-02-29 13:10:00,13.2,13.2,13.19,13.2,33000.0,9.31,9.31,9.3029,9.31,33000.0
2012-02-29 13:15:00,13.2,13.2,13.15,13.15,86700.0,9.31,9.31,9.2747,9.2747,86700.0
2012-02-29 13:20:00,13.15,13.18,13.15,13.18,67900.0,9.2747,9.2959,9.2747,9.2959,67900.0
2012-02-29 13:25:00,13.18,13.18,13.17,13.18,30400.0,9.2959,9.2959,9.2888,9.2959,30400.0
2012-02-29 13:30:00,13.18,13.19,13.15,13.18,210300.0,9.2959,9.3029,9.2747,9.2959,210300.0
2012-02-29 13:35:00,13.19,13.19,13.17,13.18,111400.0,9.3029,9.3029,9.2888,9.2959,111400.0
2012-02-29 13:40:00,13.18,13.19,13.17,13.19,54300.0,9.2959,9.3029,9.2888,9.3029,54300.0
2012-02-29 13:45:00,13.19,13.2,13.18,13.2,37500.0,9.3029,9.31,9.2959,9.31,37500.0
2012-02-29 13:50:00,13.2,13.2,13.11,13.12,5178900.0,9.31,9.31,9.2465,9.2536,5178900.0
2012-02-29 13:55:00,13.12,13.15,13.12,13.15,356300.0,9.2536,9.2747,9.2536,9.2747,356300.0
2012-02-29 14:00:00,13.15,13.16,13.14,13.16,294000.0,9.2747,9.2818,9.2677,9.2818,294000.0
2012-02-29 14:05:00,13.16,13.16,13.15,13.16,133500.0,9.2818,9.2818,9.2747,9.2818,133500.0
2012-02-29 14:10:00,13.15,13.16,13.12,13.14,242700.0,9.2747,9.2818,9.2536,9.2677,242700.0
2012-02-29 14:15:00,13.14,13.15,13.13,13.14,161400.0,9.2677,9.2747,9.2606,9.2677,161400.0
2012-02-29 14:20:00,13.13,13.14,13.08,13.08,554700.0,9.2606,9.2677,9.2254,9.2254,554700.0
2012-02-29 14:25:00,13.09,13.09,13.04,13.04,498500.0,9.2324,9.2324,9.1971,9.1971,498500.0
2012-02-29 14:30:00,13.04,13.09,13.03,13.07,433500.0,9.1971,9.2324,9.1901,9.2183,433500.0
2012-02-29 14:35:00,13.07,13.1,13.06,13.1,137900.0,9.2183,9.2395,9.2112,9.2395,137900.0
2012-02-29 14:40:00,13.1,13.1,13.08,13.1,171800.0,9.2395,9.2395,9.2254,9.2395,171800.0
2012-02-29 14:45:00,13.1,13.12,13.09,13.12,109700.0,9.2395,9.2536,9.2324,9.2536,109700.0
2012-02-29 14:50:00,13.12,13.15,13.11,13.13,218600.0,9.2536,9.2747,9.2465,9.2606,218600.0
2012-02-29 14:55:00,13.14,13.15,13.1,13.11,304100.0,9.2677,9.2747,9.2395,9.2465,304100.0
2012-02-29 15:00:00,13.1,13.11,13.07,13.08,122600.0,9.2395,9.2465,9.2183,9.2254,122600.0
2012-02-29 15:05:00,13.08,13.11,13.06,13.1,359500.0,9.2254,9.2465,9.2112,9.2395,359500.0
2012-02-29 15:10:00,13.09,13.1,13.07,13.08,180400.0,9.2324,9.2395,9.2183,9.2254,180400.0
2012-02-29 15:15:00,13.08,13.09,13.07,13.08,91600.0,9.2254,9.2324,9.2183,9.2254,91600.0
2012-02-29 15:20:00,13.08,13.09,13.06,13.07,236100.0,9.2254,9.2324,9.2112,9.2183,236100.0
2012-02-29 15:25:00,13.06,13.09,13.05,13.07,535000.0,9.2112,9.2324,9.2042,9.2183,535000.0
2012-02-29 15:30:00,13.06,13.09,13.05,13.07,431700.0,9.2112,9.2324,9.2042,9.2183,431700.0
2012-02-29 15:35:00,13.08,13.08,13.02,13.04,447100.0,9.2254,9.2254,9.183,9.1971,447100.0
2012-02-29 15:40:00,13.04,13.06,13.02,13.03,548600.0,9.1971,9.2112,9.183,9.1901,548600.0
2012-02-29 15:45:00,13.03,13.07,13.02,13.06,450400.0,9.1901,9.2183,9.183,9.2112,450400.0
2012-02-29 15:50:00,13.06,13.06,13.02,13.04,598800.0,9.2112,9.2112,9.183,9.1971,598800.0
2012-02-29 15:55:00,13.04,13.06,13.03,13.03,1323200.0,9.1971,9.2112,9.1901,9.1901,1323200.0
2012-03-01 09:30:00,13.09,13.1,13.0,13.0,690200.0,9.2324,9.2395,9.1689,9.1689,690200.0
2012-03-01 09:35:00,13.01,13.03,12.96,13.0,601900.0,9.176,9.1901,9.1407,9.1689,601900.0
2012-03-01 09:40:00,13.0,13.02,12.97,12.97,190100.0,9.1689,9.183,9.1478,9.1478,190100.0
2012-03-01 09:45:00,12.98,12.99,12.96,12.97,716200.0,9.1548,9.1619,9.1407,9.1478,716200.0
2012-03-01 09:50:00,12.97,13.03,12.95,13.03,809400.0,9.1478,9.1901,9.1337,9.1901,809400.0
2012-03-01 09:55:00,13.03,13.07,13.02,13.05,332000.0,9.1901,9.2183,9.183,9.2042,332000.0
2012-03-01 10:00:00,13.04,13.04,12.96,12.99,313900.0,9.1971,9.1971,9.1407,9.1619,313900.0
2012-03-01 10:05:00,12.99,13.01,12.98,13.0,467400.0,9.1619,9.176,9.1548,9.1689,467400.0
2012-03-01 10:10:00,13.0,13.04,13.0,13.01,625400.0,9.1689,9.1971,9.1689,9.176,625400.0
2012-03-01 10:15:00,13.01,13.04,13.01,13.03,269600.0,9.176,9.1971,9.176,9.1901,269600.0
2012-03-01 10:20:00,13.04,13.07,13.03,13.07,224600.0,9.1971,9.2183,9.1901,9.2183,224600.0
2012-03-01 10:25:00,13.07,13.07,13.06,13.06,182600.0,9.2183,9.2183,9.2112,9.2112,182600.0
2012-03-01 10:30:00,13.06,13.08,13.04,13.04,392800.0,9.2112,9.2254,9.1971,9.1971,392800.0
2012-03-01 10:35:00,13.04,13.05,13.03,13.04,383700.0,9.1971,9.2042,9.1901,9.1971,383700.0
2012-03-01 10:40:00,13.04,13.05,13.03,13.03,180900.0,9.1971,9.2042,9.1901,9.1901,180900.0
2012-03-01 10:45:00,13.04,13.06,13.02,13.05,227300.0,9.1971,9.2112,9.183,9.2042,227300.0
2012-03-01 10:50:00,13.05,13.06,12.99,12.99,405100.0,9.2042,9.2112,9.1619,9.1619,405100.0
2012-03-01 10:55:00,12.99,13.03,12.99,13.01,153500.0,9.1619,9.1901,9.1619,9.176,153500.0
2012-03-01 11:00:00,13.02,13.04,13.01,13.04,109500.0,9.183,9.1971,9.176,9.1971,109500.0
2012-03-01 11:05:00,13.04,13.04,12.99,12.99,255000.0,9.1971,9.1971,9.1619,9.1619,255000.0
2012-03-01 11:10:00,13.0,13.0,12.97,12.98,167200.0,9.1689,9.1689,9.1478,9.1548,167200.0
2012-03-01 11:15:00,12.98,13.01,12.98,13.0,143500.0,9.1548,9.176,9.1548,9.1689,143500.0
2012-03-01 11:20:00,13.0,13.0,12.98,12.98,140700.0,9.1689,9.1689,9.1548,9.1548,140700.0
2012-03-01 11:25:00,12.99,13.0,12.98,13.0,305500.0,9.1619,9.1689,9.1548,9.1689,305500.0
2012-03-01 11:30:00,13.0,13.01,12.99,13.0,164200.0,9.1689,9.176,9.1619,9.1689,164200.0
2012-03-01 11:35:00,13.0,13.0,12.99,12.99,61900.0,9.1689,9.1689,9.1619,9.1619,61900.0
2012-03-01 11:40:00,12.99,13.02,12.99,13.01,646500.0,9.1619,9.183,9.1619,9.176,646500.0
2012-03-01 11:45:00,13.02,13.05,13.01,13.02,412900.0,9.183,9.2042,9.176,9.183,412900.0
2012-03-01 11:50:00,13.03,13.03,13.0,13.0,286900.0,9.1901,9.1901,9.1689,9.1689,286900.0
2012-03-01 11:55:00,13.01,13.02,13.0,13.02,220400.0,9.176,9.183,9.1689,9.183,220400.0
2012-03-01 12:00:00,13.02,13.02,12.99,13.0,580200.0,9.183,9.183,9.1619,9.1689,580200.0
2012-03-01 12:05:00,13.0,13.0,12.99,13.0,29900.0,9.1689,9.1689,9.1619,9.1689,29900.0
2012-03-01 12:10:00,13.0,13.0,12.98,13.0,400600.0,9.1689,9.1689,9.1548,9.1689,400600.0
2012-03-01 12:15:00,13.0,13.0,12.99,12.99,100500.0,9.1689,9.1689,9.1619,9.1619,100500.0
2012-03-01 12:20:00,13.0,13.01,12.98,12.99,236200.0,9.1689,9.176,9.1548,9.1619,236200.0
2012-03-01 12:25:00,12.98,13.0,12.96,13.0,436600.0,9.1548,9.1689,9.1407,9.1689,436600.0
2012-03-01 12:30:00,13.0,13.0,12.99,13.0,114600.0,9.1689,9.1689,9.1619,9.1689,114600.0
2012-03-01 12:35:00,13.0,13.0,12.98,12.98,394400.0,9.1689,9.1689,9.1548,9.1548,394400.0
2012-03-01 12:40:00,12.99,12.99,12.98,12.99,49600.0,9.1619,9.1619,9.1548,9.1619,49600.0
2012-03-01 12:45:00,12.99,13.0,12.97,12.99,390700.0,9.1619,9.1689,9.1478,9.1619,390700.0
2012-03-01 12:50:00,12.99,13.0,12.98,13.0,87000.0,9.1619,9.1689,9.1548,9.1689,87000.0
2012-03-01 12:55:00,12.99,13.0,12.99,13.0,56900.0,9.1619,9.1689,9.1619,9.1689,56900.0
2012-03-01 13:00:00,12.99,13.0,12.99,13.0,78600.0,9.1619,9.1689,9.1619,9.1689,78600.0
2012-03-01 13:05:00,12.99,12.99,12.97,12.98,172900.0,9.1619,9.1619,9.1478,9.1548,172900.0
2012-03-01 13:10:00,12.97,13.0,12.97,12.98,359500.0,9.1478,9.1689,9.1478,9.1548,359500.0
2012-03-01 13:15:00,12.97,12.98,12.97,12.98,175400.0,9.1478,9.1548,9.1478,9.1548,175400.0
2012-03-01 13:20:00,12.98,13.0,12.98,12.98,603100.0,9.1548,9.1689,9.1548,9.1548,603100.0
2012-03-01 13:25:00,12.99,12.99,12.98,12.99,353200.0,9.1619,9.1619,9.1548,9.1619,353200.0
2012-03-01 13:30:00,12.99,12.99,12.97,12.98,153600.0,9.1619,9.1619,9.1478,9.1548,153600.0
2012-03-01 13:35:00,12.98,12.98,12.97,12.98,65100.0,9.1548,9.1548,9.1478,9.1548,65100.0
2012-03-01 13:40:00,12.98,12.98,12.97,12.98,105400.0,9.1548,9.1548,9.1478,9.1548,105400.0
2012-03-01 13:45:00,12.98,12.98,12.97,12.97,76800.0,9.1548,9.1548,9.1478,9.1478,76800.0
2012-03-01 13:50:00,12.98,12.99,12.97,12.99,171900.0,9.1548,9.1619,9.1478,9.1619,171900.0
2012-03-01 13:55:00,12.99,12.99,12.98,12.98,78400.0,9.1619,9.1619,9.1548,9.1548,78400.0
2012-03-01 14:00:00,12.99,12.99,12.98,12.99,85800.0,9.1619,9.1619,9.1548,9.1619,85800.0
2012-03-01 14:05:00,12.98,12.99,12.98,12.99,209700.0,9.1548,9.1619,9.1548,9.1619,209700.0
2012-03-01 14:10:00,12.99,12.99,12.96,12.97,268800.0,9.1619,9.1619,9.1407,9.1478,268800.0
2012-03-01 14:15:00,12.97,12.98,12.95,12.95,620900.0,9.1478,9.1548,9.1337,9.1337,620900.0
2012-03-01 14:20:00,12.95,12.96,12.94,12.94,211100.0,9.1337,9.1407,9.1266,9.1266,211100.0
2012-03-01 14:25:00,12.94,12.95,12.92,12.94,474000.0,9.1266,9.1337,9.1125,9.1266,474000.0
2012-03-01 14:30:00,12.94,12.95,12.93,12.94,285300.0,9.1266,9.1337,9.1196,9.1266,285300.0
2012-03-01 14:35:00,12.94,12.95,12.94,12.95,129100.0,9.1266,9.1337,9.1266,9.1337,129100.0
2012-03-01 14:40:00,12.95,12.95,12.94,12.95,48200.0,9.1337,9.1337,9.1266,9.1337,48200.0
2012-03-01 14:45:00,12.95,12.95,12.93,12.94,359600.0,9.1337,9.1337,9.1196,9.1266,359600.0
2012-03-01 14:50:00,12.93,12.94,12.91,12.91,269200.0,9.1196,9.1266,9.1055,9.1055,269200.0
2012-03-01 14:55:00,12.92,12.93,12.91,12.91,308500.0,9.1125,9.1196,9.1055,9.1055,308500.0
2012-03-01 15:00:00,12.92,12.94,12.9,12.9,409500.0,9.1125,9.1266,9.0984,9.0984,409500.0
2012-03-01 15:05:00,12.91,12.93,12.9,12.91,327600.0,9.1055,9.1196,9.0984,9.1055,327600.0
2012-03-01 15:10:00,12.91,12.93,12.9,12.91,273900.0,9.1055,9.1196,9.0984,9.1055,273900.0
2012-03-01 15:15:00,12.91,12.92,12.89,12.91,371700.0,9.1055,9.1125,9.0913,9.1055,371700.0
2012-03-01 15:20:00,12.91,12.94,12.89,12.94,631400.0,9.1055,9.1266,9.0913,9.1266,631400.0
2012-03-01 15:25:00,12.94,12.95,12.93,12.94,151200.0,9.1266,9.1337,9.1196,9.1266,151200.0
2012-03-01 15:30:00,12.94,12.96,12.91,12.93,424500.0,9.1266,9.1407,9.1055,9.1196,424500.0
2012-03-01 15:35:00,12.93,12.94,12.9,12.93,518600.0,9.1196,9.1266,9.0984,9.1196,518600.0
2012-03-01 15:40:00,12.92,12.94,12.91,12.94,400900.0,9.1125,9.1266,9.1055,9.1266,400900.0
2012-03-01 15:45:00,12.94,12.97,12.94,12.96,455800.0,9.1266,9.1478,9.1266,9.1407,455800.0
2012-03-01 15:50:00,12.96,12.97,12.95,12.96,402200.0,9.1407,9.1478,9.1337,9.1407,402200.0
2012-03-01 15:55:00,12.96,13.0,12.96,12.96,2023100.0,9.1407,9.1689,9.1407,9.1407,2023100.0
2012-03-02 09:30:00,12.99,13.02,12.95,12.96,353700.0,9.1619,9.183,9.1337,9.1407,353700.0
2012-03-02 09:35:00,12.96,12.99,12.95,12.99,253700.0,9.1407,9.1619,9.1337,9.1619,253700.0
2012-03-02 09:40:00,12.98,13.02,12.97,12.99,632500.0,9.1548,9.183,9.1478,9.1619,632500.0
2012-03-02 09:45:00,12.99,13.0,12.97,12.99,427200.0,9.1619,9.1689,9.1478,9.1619,427200.0
2012-03-02 09:50:00,12.99,13.01,12.98,13.0,190300.0,9.1619,9.176,9.1548,9.1689,190300.0
2012-03-02 09:55:00,13.0,13.03,12.98,12.99,562500.0,9.1689,9.1901,9.1548,9.1619,562500.0
2012-03-02 10:00:00,12.99,13.0,12.95,12.98,537200.0,9.1619,9.1689,9.1337,9.1548,537200.0
2012-03-02 10:05:00,12.98,12.99,12.97,12.99,216400.0,9.1548,9.1619,9.1478,9.1619,216400.0
2012-03-02 10:10:00,12.99,13.0,12.99,13.0,322700.0,9.1619,9.1689,9.1619,9.1689,322700.0
2012-03-02 10:15:00,13.0,13.05,12.99,13.04,537800.0,9.1689,9.2042,9.1619,9.1971,537800.0
2012-03-02 10:20:00,13.03,13.05,13.02,13.03,372600.0,9.1901,9.2042,9.183,9.1901,372600.0
2012-03-02 10:25:00,13.03,13.06,13.02,13.05,672900.0,9.1901,9.2112,9.183,9.2042,672900.0
2012-03-02 10:30:00,13.05,13.06,13.02,13.03,492600.0,9.2042,9.2112,9.183,9.1901,492600.0
2012-03-02 10:35:00,13.03,13.05,13.01,13.01,339300.0,9.1901,9.2042,9.176,9.176,339300.0
2012-03-02 10:40:00,13.02,13.02,13.0,13.01,736700.0,9.183,9.183,9.1689,9.176,736700.0
2012-03-02 10:45:00,13.01,13.01,13.0,13.0,252200.0,9.176,9.176,9.1689,9.1689,252200.0
2012-03-02 10:50:00,13.0,13.03,12.99,13.01,832800.0,9.1689,9.1901,9.1619,9.176,832800.0
2012-03-02 10:55:00,13.02,13.02,12.98,12.99,457700.0,9.183,9.183,9.1548,9.1619,457700.0
2012-03-02 11:00:00,13.0,13.01,12.95,12.97,623800.0,9.1689,9.176,9.1337,9.1478,623800.0
2012-03-02 11:05:00,12.97,12.98,12.96,12.96,133800.0,9.1478,9.1548,9.1407,9.1407,133800.0
2012-03-02 11:10:00,12.96,12.98,12.95,12.96,678400.0,9.1407,9.1548,9.1337,9.1407,678400.0
2012-03-02 11:15:00,12.97,13.0,12.96,13.0,122500.0,9.1478,9.1689,9.1407,9.1689,122500.0
2012-03-02 11:20:00,13.0,13.0,12.98,12.99,937600.0,9.1689,9.1689,9.1548,9.1619,937600.0
2012-03-02 11:25:00,12.99,12.99,12.98,12.99,64400.0,9.1619,9.1619,9.1548,9.1619,64400.0
2012-03-02 11:30:00,12.98,13.0,12.98,12.99,126500.0,9.1548,9.1689,9.1548,9.1619,126500.0
2012-03-02 11:35:00,12.99,13.0,12.98,12.99,176300.0,9.1619,9.1689,9.1548,9.1619,176300.0
2012-03-02 11:40:00,12.99,12.99,12.95,12.98,295900.0,9.1619,9.1619,9.1337,9.1548,295900.0
2012-03-02 11:45:00,12.98,12.99,12.96,12.99,183700.0,9.1548,9.1619,9.1407,9.1619,183700.0
2012-03-02 11:50:00,12.99,12.99,12.96,12.96,99500.0,9.1619,9.1619,9.1407,9.1407,99500.0
2012-03-02 11:55:00,12.96,12.99,12.96,12.99,89400.0,9.1407,9.1619,9.1407,9.1619,89400.0
2012-03-02 12:00:00,12.99,12.99,12.96,12.98,186500.0,9.1619,9.1619,9.1407,9.1548,186500.0
2012-03-02 12:05:00,12.97,12.99,12.97,12.99,105000.0,9.1478,9.1619,9.1478,9.1619,105000.0
2012-03-02 12:10:00,12.99,12.99,12.96,12.97,111700.0,9.1619,9.1619,9.1407,9.1478,111700.0
2012-03-02 12:15:00,12.98,12.99,12.96,12.97,216700.0,9.1548,9.1619,9.1407,9.1478,216700.0
2012-03-02 12:20:00,12.97,12.98,12.96,12.98,303000.0,9.1478,9.1548,9.1407,9.1548,303000.0
2012-03-02 12:25:00,12.97,12.99,12.97,12.99,232100.0,9.1478,9.1619,9.1478,9.1619,232100.0
2012-03-02 12:30:00,12.99,13.0,12.98,13.0,129300.0,9.1619,9.1689,9.1548,9.1689,129300.0
2012-03-02 12:35:00,13.0,13.0,12.98,12.99,136200.0,9.1689,9.1689,9.1548,9.1619,136200.0
2012-03-02 12:40:00,12.99,12.99,12.98,12.99,53900.0,9.1619,9.1619,9.1548,9.1619,53900.0
2012-03-02 12:45:00,12.99,13.0,12.98,12.99,334900.0,9.1619,9.1689,9.1548,9.1619,334900.0
2012-03-02 12:50:00,12.99,13.0,12.98,13.0,496200.0,9.1619,9.1689,9.1548,9.1689,496200.0
2012-03-02 12:55:00,12.99,13.0,12.98,12.99,101900.0,9.1619,9.1689,9.1548,9.1619,101900.0
2012-03-02 13:00:00,12.99,13.0,12.99,13.0,38400.0,9.1619,9.1689,9.1619,9.1689,38400.0
2012-03-02 13:05:00,13.0,13.0,12.98,12.99,322300.0,9.1689,9.1689,9.1548,9.1619,322300.0
2012-03-02 13:10:00,12.99,12.99,12.98,12.99,257200.0,9.1619,9.1619,9.1548,9.1619,257200.0
2012-03-02 13:15:00,12.99,12.99,12.98,12.99,373200.0,9.1619,9.1619,9.1548,9.1619,373200.0
2012-03-02 13:20:00,12.99,12.99,12.98,12.99,90600.0,9.1619,9.1619,9.1548,9.1619,90600.0
2012-03-02 13:25:00,12.99,13.01,12.98,12.99,405100.0,9.1619,9.176,9.1548,9.1619,405100.0
2012-03-02 13:30:00,12.99,13.0,12.98,13.0,120100.0,9.1619,9.1689,9.1548,9.1689,120100.0
2012-03-02 13:35:00,12.99,13.0,12.98,12.99,144700.0,9.1619,9.1689,9.1548,9.1619,144700.0
2012-03-02 13:40:00,12.98,13.0,12.98,13.0,46600.0,9.1548,9.1689,9.1548,9.1689,46600.0
2012-03-02 13:45:00,13.0,13.0,12.98,13.0,100100.0,9.1689,9.1689,9.1548,9.1689,100100.0
2012-03-02 13:50:00,12.99,13.0,12.99,13.0,116100.0,9.1619,9.1689,9.1619,9.1689,116100.0
2012-03-02 13:55:00,13.0,13.0,12.98,13.0,114700.0,9.1689,9.1689,9.1548,9.1689,114700.0
2012-03-02 14:00:00,13.0,13.01,12.99,13.0,125600.0,9.1689,9.176,9.1619,9.1689,125600.0
2012-03-02 14:05:00,12.99,13.01,12.99,12.99,170400.0,9.1619,9.176,9.1619,9.1619,170400.0
2012-03-02 14:10:00,12.99,13.0,12.99,13.0,124000.0,9.1619,9.1689,9.1619,9.1689,124000.0
2012-03-02 14:15:00,13.0,13.0,12.99,13.0,160100.0,9.1689,9.1689,9.1619,9.1689,160100.0
2012-03-02 14:20:00,13.0,13.0,12.96,12.99,375600.0,9.1689,9.1689,9.1407,9.1619,375600.0
2012-03-02 14:25:00,12.98,12.99,12.98,12.99,51500.0,9.1548,9.1619,9.1548,9.1619,51500.0
2012-03-02 14:30:00,12.99,13.0,12.97,12.98,355700.0,9.1619,9.1689,9.1478,9.1548,355700.0
2012-03-02 14:35:00,12.98,12.99,12.98,12.99,38900.0,9.1548,9.1619,9.1548,9.1619,38900.0
2012-03-02 14:40:00,12.99,12.99,12.98,12.99,48400.0,9.1619,9.1619,9.1548,9.1619,48400.0
2012-03-02 14:45:00,12.98,12.99,12.98,12.99,124000.0,9.1548,9.1619,9.1548,9.1619,124000.0
2012-03-02 14:50:00,12.99,13.0,12.97,12.99,200100.0,9.1619,9.1689,9.1478,9.1619,200100.0
2012-03-02 14:55:00,12.99,13.0,12.98,12.98,66300.0,9.1619,9.1689,9.1548,9.1548,66300.0
2012-03-02 15:00:00,12.99,13.0,12.98,12.99,180200.0,9.1619,9.1689,9.1548,9.1619,180200.0
2012-03-02 15:05:00,12.99,13.0,12.97,12.98,316700.0,9.1619,9.1689,9.1478,9.1548,316700.0
2012-03-02 15:10:00,12.99,12.99,12.98,12.99,136000.0,9.1619,9.1619,9.1548,9.1619,136000.0
2012-03-02 15:15:00,12.99,12.99,12.98,12.99,155500.0,9.1619,9.1619,9.1548,9.1619,155500.0
2012-03-02 15:20:00,12.99,12.99,12.98,12.99,53800.0,9.1619,9.1619,9.1548,9.1619,53800.0
2012-03-02 15:25:00,12.99,12.99,12.98,12.99,279900.0,9.1619,9.1619,9.1548,9.1619,279900.0
2012-03-02 15:30:00,12.98,13.0,12.98,12.99,183000.0,9.1548,9.1689,9.1548,9.1619,183000.0
2012-03-02 15:35:00,13.0,13.0,12.98,12.99,324100.0,9.1689,9.1689,9.1548,9.1619,324100.0
2012-03-02 15:40:00,12.98,12.99,12.98,12.99,258000.0,9.1548,9.1619,9.1548,9.1619,258000.0
2012-03-02 15:45:00,12.99,13.01,12.98,13.01,702200.0,9.1619,9.176,9.1548,9.176,702200.0
2012-03-02 15:50:00,13.0,13.01,12.98,12.98,1505700.0,9.1689,9.176,9.1548,9.1548,1505700.0
2012-03-02 15:55:00,12.98,13.0,12.97,13.0,1133400.0,9.1548,9.1689,9.1478,9.1689,1133400.0
2012-03-05 09:30:00,12.95,13.0,12.93,12.93,365700.0,9.1337,9.1689,9.1196,9.1196,365700.0
2012-03-05 09:35:00,12.93,12.93,12.88,12.88,269400.0,9.1196,9.1196,9.0843,9.0843,269400.0
2012-03-05 09:40:00,12.88,12.93,12.88,12.89,112700.0,9.0843,9.1196,9.0843,9.0913,112700.0
2012-03-05 09:45:00,12.89,12.92,12.89,12.9,655200.0,9.0913,9.1125,9.0913,9.0984,655200.0
2012-03-05 09:50:00,12.9,12.92,12.88,12.89,489200.0,9.0984,9.1125,9.0843,9.0913,489200.0
2012-03-05 09:55:00,12.88,12.91,12.88,12.9,179700.0,9.0843,9.1055,9.0843,9.0984,179700.0
2012-03-05 10:00:00,12.9,12.93,12.87,12.93,311700.0,9.0984,9.1196,9.0772,9.1196,311700.0
2012-03-05 10:05:00,12.93,12.98,12.93,12.97,402900.0,9.1196,9.1548,9.1196,9.1478,402900.0
2012-03-05 10:10:00,12.98,13.02,12.96,13.0,661600.0,9.1548,9.183,9.1407,9.1689,661600.0
2012-03-05 10:15:00,12.99,13.01,12.99,13.0,627400.0,9.1619,9.176,9.1619,9.1689,627400.0
2012-03-05 10:20:00,13.0,13.0,12.95,12.96,505400.0,9.1689,9.1689,9.1337,9.1407,505400.0
2012-03-05 10:25:00,12.96,12.97,12.91,12.96,273400.0,9.1407,9.1478,9.1055,9.1407,273400.0
2012-03-05 10:30:00,12.96,12.98,12.95,12.96,94500.0,9.1407,9.1548,9.1337,9.1407,94500.0
2012-03-05 10:35:00,12.96,12.96,12.95,12.96,42300.0,9.1407,9.1407,9.1337,9.1407,42300.0
2012-03-05 10:40:00,12.95,12.96,12.95,12.96,170300.0,9.1337,9.1407,9.1337,9.1407,170300.0
2012-03-05 10:45:00,12.96,12.96,12.95,12.96,52200.0,9.1407,9.1407,9.1337,9.1407,52200.0
2012-03-05 10:50:00,12.96,12.96,12.95,12.95,78200.0,9.1407,9.1407,9.1337,9.1337,78200.0
2012-03-05 10:55:00,12.95,12.95,12.91,12.91,112500.0,9.1337,9.1337,9.1055,9.1055,112500.0
2012-03-05 11:00:00,12.91,12.92,12.88,12.9,223300.0,9.1055,9.1125,9.0843,9.0984,223300.0
2012-03-05 11:05:00,12.91,12.94,12.9,12.93,154000.0,9.1055,9.1266,9.0984,9.1196,154000.0
2012-03-05 11:10:00,12.93,12.93,12.88,12.9,203400.0,9.1196,9.1196,9.0843,9.0984,203400.0
2012-03-05 11:15:00,12.9,12.9,12.85,12.88,281000.0,9.0984,9.0984,9.0631,9.0843,281000.0
2012-03-05 11:20:00,12.88,12.9,12.88,12.9,106000.0,9.0843,9.0984,9.0843,9.0984,106000.0
2012-03-05 11:25:00,12.9,12.92,12.9,12.92,76900.0,9.0984,9.1125,9.0984,9.1125,76900.0
2012-03-05 11:30:00,12.92,12.92,12.9,12.92,164000.0,9.1125,9.1125,9.0984,9.1125,164000.0
2012-03-05 11:35:00,12.91,12.92,12.9,12.91,107600.0,9.1055,9.1125,9.0984,9.1055,107600.0
2012-03-05 11:40:00,12.91,12.94,12.9,12.93,154100.0,9.1055,9.1266,9.0984,9.1196,154100.0
2012-03-05 11:45:00,12.94,12.95,12.93,12.95,174900.0,9.1266,9.1337,9.1196,9.1337,174900.0
2012-03-05 11:50:00,12.94,12.95,12.92,12.93,74000.0,9.1266,9.1337,9.1125,9.1196,74000.0
2012-03-05 11:55:00,12.93,12.93,12.9,12.91,170300.0,9.1196,9.1196,9.0984,9.1055,170300.0
2012-03-05 12:00:00,12.9,12.93,12.9,12.9,307300.0,9.0984,9.1196,9.0984,9.0984,307300.0
2012-03-05 12:05:00,12.91,12.93,12.9,12.91,77900.0,9.1055,9.1196,9.0984,9.1055,77900.0
2012-03-05 12:10:00,12.92,12.92,12.9,12.91,57200.0,9.1125,9.1125,9.0984,9.1055,57200.0
2012-03-05 12:15:00,12.91,12.91,12.86,12.89,543000.0,9.1055,9.1055,9.0702,9.0913,543000.0
2012-03-05 12:20:00,12.88,12.89,12.85,12.86,164600.0,9.0843,9.0913,9.0631,9.0702,164600.0
2012-03-05 12:25:00,12.86,12.88,12.85,12.87,152400.0,9.0702,9.0843,9.0631,9.0772,152400.0
2012-03-05 12:30:00,12.87,12.87,12.86,12.87,39600.0,9.0772,9.0772,9.0702,9.0772,39600.0
2012-03-05 12:35:00,12.87,12.87,12.85,12.85,249300.0,9.0772,9.0772,9.0631,9.0631,249300.0
2012-03-05 12:40:00,12.86,12.87,12.85,12.87,175400.0,9.0702,9.0772,9.0631,9.0772,175400.0
2012-03-05 12:45:00,12.87,12.88,12.85,12.86,97500.0,9.0772,9.0843,9.0631,9.0702,97500.0
2012-03-05 12:50:00,12.87,12.87,12.82,12.83,215600.0,9.0772,9.0772,9.042,9.049,215600.0
2012-03-05 12:55:00,12.83,12.83,12.78,12.79,564500.0,9.049,9.049,9.0138,9.0208,564500.0
2012-03-05 13:00:00,12.79,12.8,12.79,12.8,88400.0,9.0208,9.0279,9.0208,9.0279,88400.0
2012-03-05 13:05:00,12.8,12.82,12.79,12.82,225000.0,9.0279,9.042,9.0208,9.042,225000.0
2012-03-05 13:10:00,12.81,12.84,12.81,12.83,62500.0,9.0349,9.0561,9.0349,9.049,62500.0
2012-03-05 13:15:00,12.83,12.83,12.82,12.83,40000.0,9.049,9.049,9.042,9.049,40000.0
2012-03-05 13:20:00,12.83,12.84,12.81,12.82,86800.0,9.049,9.0561,9.0349,9.042,86800.0
2012-03-05 13:25:00,12.81,12.83,12.81,12.83,39900.0,9.0349,9.049,9.0349,9.049,39900.0
2012-03-05 13:30:00,12.83,12.84,12.81,12.83,225000.0,9.049,9.0561,9.0349,9.049,225000.0
2012-03-05 13:35:00,12.83,12.85,12.82,12.84,443500.0,9.049,9.0631,9.042,9.0561,443500.0
2012-03-05 13:40:00,12.85,12.86,12.84,12.86,173100.0,9.0631,9.0702,9.0561,9.0702,173100.0
2012-03-05 13:45:00,12.86,12.88,12.85,12.86,104500.0,9.0702,9.0843,9.0631,9.0702,104500.0
2012-03-05 13:50:00,12.86,12.86,12.82,12.84,125900.0,9.0702,9.0702,9.042,9.0561,125900.0
2012-03-05 13:55:00,12.84,12.85,12.82,12.83,122100.0,9.0561,9.0631,9.042,9.049,122100.0
2012-03-05 14:00:00,12.84,12.85,12.83,12.85,48500.0,9.0561,9.0631,9.049,9.0631,48500.0
2012-03-05 14:05:00,12.84,12.86,12.84,12.85,96800.0,9.0561,9.0702,9.0561,9.0631,96800.0
2012-03-05 14:10:00,12.85,12.87,12.84,12.85,163800.0,9.0631,9.0772,9.0561,9.0631,163800.0
2012-03-05 14:15:00,12.85,12.87,12.85,12.87,64100.0,9.0631,9.0772,9.0631,9.0772,64100.0
2012-03-05 14:20:00,12.87,12.87,12.85,12.85,131900.0,9.0772,9.0772,9.0631,9.0631,131900.0
2012-03-05 14:25:00,12.85,12.88,12.85,12.87,134200.0,9.0631,9.0843,9.0631,9.0772,134200.0
2012-03-05 14:30:00,12.87,12.87,12.84,12.86,179300.0,9.0772,9.0772,9.0561,9.0702,179300.0
2012-03-05 14:35:00,12.86,12.86,12.85,12.86,33000.0,9.0702,9.0702,9.0631,9.0702,33000.0
2012-03-05 14:40:00,12.86,12.87,12.84,12.86,141600.0,9.0702,9.0772,9.0561,9.0702,141600.0
2012-03-05 14:45:00,12.87,12.89,12.86,12.88,122600.0,9.0772,9.0913,9.0702,9.0843,122600.0
2012-03-05 14:50:00,12.88,12.88,12.87,12.88,66100.0,9.0843,9.0843,9.0772,9.0843,66100.0
2012-03-05 14:55:00,12.88,12.92,12.87,12.9,213800.0,9.0843,9.1125,9.0772,9.0984,213800.0
2012-03-05 15:00:00,12.91,12.92,12.9,12.92,76100.0,9.1055,9.1125,9.0984,9.1125,76100.0
2012-03-05 15:05:00,12.92,12.92,12.89,12.91,136000.0,9.1125,9.1125,9.0913,9.1055,136000.0
2012-03-05 15:10:00,12.91,12.92,12.89,12.91,336200.0,9.1055,9.1125,9.0913,9.1055,336200.0
2012-03-05 15:15:00,12.91,12.93,12.9,12.92,226900.0,9.1055,9.1196,9.0984,9.1125,226900.0
2012-03-05 15:20:00,12.92,12.93,12.91,12.92,221400.0,9.1125,9.1196,9.1055,9.1125,221400.0
2012-03-05 15:25:00,12.91,12.94,12.91,12.93,212900.0,9.1055,9.1266,9.1055,9.1196,212900.0
2012-03-05 15:30:00,12.94,12.94,12.9,12.9,185000.0,9.1266,9.1266,9.0984,9.0984,185000.0
2012-03-05 15:35:00,12.91,12.91,12.9,12.9,88200.0,9.1055,9.1055,9.0984,9.0984,88200.0
2012-03-05 15:40:00,12.9,12.91,12.87,12.88,493900.0,9.0984,9.1055,9.0772,9.0843,493900.0
2012-03-05 15:45:00,12.89,12.92,12.88,12.9,370300.0,9.0913,9.1125,9.0843,9.0984,370300.0
2012-03-05 15:50:00,12.9,12.91,12.88,12.88,285100.0,9.0984,9.1055,9.0843,9.0843,285100.0
2012-03-05 15:55:00,12.88,12.91,12.88,12.9,1120100.0,9.0843,9.1055,9.0843,9.0984,1120100.0
2012-03-06 09:30:00,12.72,12.83,12.72,12.83,480700.0,8.9714,9.049,8.9714,9.049,480700.0
2012-03-06 09:35:00,12.83,12.84,12.77,12.8,164500.0,9.049,9.0561,9.0067,9.0279,164500.0
2012-03-06 09:40:00,12.8,12.81,12.76,12.78,121800.0,9.0279,9.0349,8.9997,9.0138,121800.0
2012-03-06 09:45:00,12.78,12.81,12.77,12.79,257800.0,9.0138,9.0349,9.0067,9.0208,257800.0
2012-03-06 09:50:00,12.8,12.8,12.76,12.77,252100.0,9.0279,9.0279,8.9997,9.0067,252100.0
2012-03-06 09:55:00,12.76,12.77,12.74,12.76,316000.0,8.9997,9.0067,8.9856,8.9997,316000.0
2012-03-06 10:00:00,12.75,12.78,12.74,12.74,351000.0,8.9926,9.0138,8.9856,8.9856,351000.0
2012-03-06 10:05:00,12.74,12.79,12.74,12.76,255000.0,8.9856,9.0208,8.9856,8.9997,255000.0
2012-03-06 10:10:00,12.75,12.77,12.73,12.76,172100.0,8.9926,9.0067,8.9785,8.9997,172100.0
2012-03-06 10:15:00,12.76,12.76,12.73,12.75,298600.0,8.9997,8.9997,8.9785,8.9926,298600.0
2012-03-06 10:20:00,12.75,12.75,12.7,12.72,313000.0,8.9926,8.9926,8.9573,8.9714,313000.0
2012-03-06 10:25:00,12.72,12.75,12.72,12.74,162500.0,8.9714,8.9926,8.9714,8.9856,162500.0
2012-03-06 10:30:00,12.74,12.74,12.72,12.72,139200.0,8.9856,8.9856,8.9714,8.9714,139200.0
2012-03-06 10:35:00,12.72,12.74,12.71,12.72,231000.0,8.9714,8.9856,8.9644,8.9714,231000.0
2012-03-06 10:40:00,12.72,12.76,12.72,12.74,306500.0,8.9714,8.9997,8.9714,8.9856,306500.0
2012-03-06 10:45:00,12.73,12.74,12.7,12.71,201300.0,8.9785,8.9856,8.9573,8.9644,201300.0
2012-03-06 10:50:00,12.7,12.73,12.7,12.72,201800.0,8.9573,8.9785,8.9573,8.9714,201800.0
2012-03-06 10:55:00,12.72,12.75,12.72,12.73,140800.0,8.9714,8.9926,8.9714,8.9785,140800.0
2012-03-06 11:00:00,12.72,12.75,12.71,12.75,130600.0,8.9714,8.9926,8.9644,8.9926,130600.0
2012-03-06 11:05:00,12.75,12.78,12.74,12.77,220900.0,8.9926,9.0138,8.9856,9.0067,220900.0
2012-03-06 11:10:00,12.77,12.77,12.73,12.75,238500.0,9.0067,9.0067,8.9785,8.9926,238500.0
2012-03-06 11:15:00,12.76,12.78,12.74,12.75,223500.0,8.9997,9.0138,8.9856,8.9926,223500.0
2012-03-06 11:20:00,12.76,12.76,12.74,12.75,199200.0,8.9997,8.9997,8.9856,8.9926,199200.0
2012-03-06 11:25:00,12.74,12.83,12.74,12.83,480000.0,8.9856,9.049,8.9856,9.049,480000.0
2012-03-06 11:30:00,12.82,12.83,12.76,12.77,156100.0,9.042,9.049,8.9997,9.0067,156100.0
2012-03-06 11:35:00,12.76,12.78,12.76,12.77,109300.0,8.9997,9.0138,8.9997,9.0067,109300.0
2012-03-06 11:40:00,12.77,12.79,12.77,12.78,88200.0,9.0067,9.0208,9.0067,9.0138,88200.0
2012-03-06 11:45:00,12.78,12.78,12.74,12.76,196400.0,9.0138,9.0138,8.9856,8.9997,196400.0
2012-03-06 11:50:00,12.75,12.77,12.74,12.75,123600.0,8.9926,9.0067,8.9856,8.9926,123600.0
2012-03-06 11:55:00,12.75,12.78,12.75,12.77,90200.0,8.9926,9.0138,8.9926,9.0067,90200.0
2012-03-06 12:00:00,12.76,12.79,12.75,12.76,104500.0,8.9997,9.0208,8.9926,8.9997,104500.0
2012-03-06 12:05:00,12.75,12.76,12.73,12.75,112100.0,8.9926,8.9997,8.9785,8.9926,112100.0
2012-03-06 12:10:00,12.76,12.76,12.73,12.74,90100.0,8.9997,8.9997,8.9785,8.9856,90100.0
2012-03-06 12:15:00,12.73,12.74,12.72,12.72,96900.0,8.9785,8.9856,8.9714,8.9714,96900.0
2012-03-06 12:20:00,12.72,12.74,12.72,12.74,221800.0,8.9714,8.9856,8.9714,8.9856,221800.0
2012-03-06 12:25:00,12.74,12.75,12.73,12.73,232100.0,8.9856,8.9926,8.9785,8.9785,232100.0
2012-03-06 12:30:00,12.74,12.76,12.73,12.75,110500.0,8.9856,8.9997,8.9785,8.9926,110500.0
2012-03-06 12:35:00,12.75,12.76,12.74,12.75,336000.0,8.9926,8.9997,8.9856,8.9926,336000.0
2012-03-06 12:40:00,12.75,12.76,12.73,12.74,110100.0,8.9926,8.9997,8.9785,8.9856,110100.0
2012-03-06 12:45:00,12.74,12.77,12.73,12.76,254800.0,8.9856,9.0067,8.9785,8.9997,254800.0
2012-03-06 12:50:00,12.76,12.76,12.74,12.76,212900.0,8.9997,8.9997,8.9856,8.9997,212900.0
2012-03-06 12:55:00,12.75,12.76,12.73,12.75,123500.0,8.9926,8.9997,8.9785,8.9926,123500.0
2012-03-06 13:00:00,12.75,12.78,12.73,12.78,142000.0,8.9926,9.0138,8.9785,9.0138,142000.0
2012-03-06 13:05:00,12.78,12.78,12.75,12.75,91400.0,9.0138,9.0138,8.9926,8.9926,91400.0
2012-03-06 13:10:00,12.75,12.77,12.75,12.76,209500.0,8.9926,9.0067,8.9926,8.9997,209500.0
2012-03-06 13:15:00,12.76,12.76,12.73,12.73,118400.0,8.9997,8.9997,8.9785,8.9785,118400.0
2012-03-06 13:20:00,12.74,12.74,12.71,12.72,83400.0,8.9856,8.9856,8.9644,8.9714,83400.0
2012-03-06 13:25:00,12.71,12.73,12.71,12.73,114400.0,8.9644,8.9785,8.9644,8.9785,114400.0
2012-03-06 13:30:00,12.72,12.74,12.72,12.74,126200.0,8.9714,8.9856,8.9714,8.9856,126200.0
2012-03-06 13:35:00,12.74,12.74,12.73,12.73,56100.0,8.9856,8.9856,8.9785,8.9785,56100.0
2012-03-06 13:40:00,12.73,12.75,12.73,12.75,280900.0,8.9785,8.9926,8.9785,8.9926,280900.0
2012-03-06 13:45:00,12.75,12.76,12.72,12.76,194300.0,8.9926,8.9997,8.9714,8.9997,194300.0
2012-03-06 13:50:00,12.75,12.78,12.75,12.78,174000.0,8.9926,9.0138,8.9926,9.0138,174000.0
2012-03-06 13:55:00,12.78,12.78,12.75,12.75,177000.0,9.0138,9.0138,8.9926,8.9926,177000.0
2012-03-06 14:00:00,12.75,12.77,12.74,12.75,180400.0,8.9926,9.0067,8.9856,8.9926,180400.0
2012-03-06 14:05:00,12.74,12.77,12.74,12.77,123300.0,8.9856,9.0067,8.9856,9.0067,123300.0
2012-03-06 14:10:00,12.76,12.8,12.75,12.76,444000.0,8.9997,9.0279,8.9926,8.9997,444000.0
2012-03-06 14:15:00,12.77,12.77,12.75,12.76,277700.0,9.0067,9.0067,8.9926,8.9997,277700.0
2012-03-06 14:20:00,12.76,12.76,12.74,12.74,261300.0,8.9997,8.9997,8.9856,8.9856,261300.0
2012-03-06 14:25:00,12.75,12.75,12.73,12.74,233900.0,8.9926,8.9926,8.9785,8.9856,233900.0
2012-03-06 14:30:00,12.74,12.75,12.73,12.74,299400.0,8.9856,8.9926,8.9785,8.9856,299400.0
2012-03-06 14:35:00,12.75,12.75,12.72,12.73,242100.0,8.9926,8.9926,8.9714,8.9785,242100.0
2012-03-06 14:40:00,12.74,12.74,12.73,12.74,62300.0,8.9856,8.9856,8.9785,8.9856,62300.0
2012-03-06 14:45:00,12.74,12.74,12.73,12.74,57500.0,8.9856,8.9856,8.9785,8.9856,57500.0
2012-03-06 14:50:00,12.74,12.75,12.73,12.74,148900.0,8.9856,8.9926,8.9785,8.9856,148900.0
2012-03-06 14:55:00,12.75,12.75,12.74,12.75,102800.0,8.9926,8.9926,8.9856,8.9926,102800.0
2012-03-06 15:00:00,12.75,12.78,12.74,12.76,446500.0,8.9926,9.0138,8.9856,8.9997,446500.0
2012-03-06 15:05:00,12.76,12.76,12.75,12.76,80100.0,8.9997,8.9997,8.9926,8.9997,80100.0
2012-03-06 15:10:00,12.76,12.77,12.75,12.76,147000.0,8.9997,9.0067,8.9926,8.9997,147000.0
2012-03-06 15:15:00,12.76,12.77,12.75,12.77,116900.0,8.9997,9.0067,8.9926,9.0067,116900.0
2012-03-06 15:20:00,12.76,12.77,12.76,12.77,125500.0,8.9997,9.0067,8.9997,9.0067,125500.0
2012-03-06 15:25:00,12.77,12.79,12.76,12.77,545000.0,9.0067,9.0208,8.9997,9.0067,545000.0
2012-03-06 15:30:00,12.77,12.77,12.74,12.75,270400.0,9.0067,9.0067,8.9856,8.9926,270400.0
2012-03-06 15:35:00,12.75,12.77,12.74,12.77,421100.0,8.9926,9.0067,8.9856,9.0067,421100.0
2012-03-06 15:40:00,12.77,12.78,12.76,12.76,527500.0,9.0067,9.0138,8.9997,8.9997,527500.0
2012-03-06 15:45:00,12.77,12.78,12.75,12.78,545700.0,9.0067,9.0138,8.9926,9.0138,545700.0
2012-03-06 15:50:00,12.78,12.81,12.76,12.79,638100.0,9.0138,9.0349,8.9997,9.0208,638100.0
2012-03-06 15:55:00,12.79,12.82,12.78,12.8,1369900.0,9.0208,9.042,9.0138,9.0279,1369900.0
2012-03-07 09:30:00,12.86,13.0,12.81,12.98,636800.0,9.0702,9.1689,9.0349,9.1548,636800.0
2012-03-07 09:35:00,12.99,12.99,12.93,12.95,146900.0,9.1619,9.1619,9.1196,9.1337,146900.0
2012-03-07 09:40:00,12.96,12.96,12.95,12.96,181900.0,9.1407,9.1407,9.1337,9.1407,181900.0
2012-03-07 09:45:00,12.96,12.96,12.92,12.93,202800.0,9.1407,9.1407,9.1125,9.1196,202800.0
2012-03-07 09:50:00,12.92,12.95,12.92,12.93,198200.0,9.1125,9.1337,9.1125,9.1196,198200.0
2012-03-07 09:55:00,12.93,12.94,12.92,12.93,58900.0,9.1196,9.1266,9.1125,9.1196,58900.0
2012-03-07 10:00:00,12.92,12.96,12.92,12.95,256500.0,9.1125,9.1407,9.1125,9.1337,256500.0
2012-03-07 10:05:00,12.94,12.95,12.94,12.94,64500.0,9.1266,9.1337,9.1266,9.1266,64500.0
2012-03-07 10:10:00,12.94,12.96,12.94,12.95,99200.0,9.1266,9.1407,9.1266,9.1337,99200.0
2012-03-07 10:15:00,12.95,12.98,12.95,12.97,145500.0,9.1337,9.1548,9.1337,9.1478,145500.0
2012-03-07 10:20:00,12.96,12.99,12.96,12.99,255000.0,9.1407,9.1619,9.1407,9.1619,255000.0
2012-03-07 10:25:00,12.98,12.99,12.97,12.99,294200.0,9.1548,9.1619,9.1478,9.1619,294200.0
2012-03-07 10:30:00,12.98,13.01,12.98,12.99,246600.0,9.1548,9.176,9.1548,9.1619,246600.0
2012-03-07 10:35:00,13.0,13.0,12.97,12.98,198300.0,9.1689,9.1689,9.1478,9.1548,198300.0
2012-03-07 10:40:00,12.97,12.98,12.96,12.98,316100.0,9.1478,9.1548,9.1407,9.1548,316100.0
2012-03-07 10:45:00,12.98,13.02,12.97,13.02,298800.0,9.1548,9.183,9.1478,9.183,298800.0
2012-03-07 10:50:00,13.01,13.02,13.01,13.02,134400.0,9.176,9.183,9.176,9.183,134400.0
2012-03-07 10:55:00,13.02,13.08,13.01,13.08,368300.0,9.183,9.2254,9.176,9.2254,368300.0
2012-03-07 11:00:00,13.08,13.08,13.04,13.05,371200.0,9.2254,9.2254,9.1971,9.2042,371200.0
2012-03-07 11:05:00,13.05,13.06,13.02,13.04,209500.0,9.2042,9.2112,9.183,9.1971,209500.0
2012-03-07 11:10:00,13.05,13.05,13.02,13.02,228700.0,9.2042,9.2042,9.183,9.183,228700.0
2012-03-07 11:15:00,13.02,13.04,13.02,13.03,156800.0,9.183,9.1971,9.183,9.1901,156800.0
2012-03-07 11:20:00,13.03,13.04,13.01,13.02,322800.0,9.1901,9.1971,9.176,9.183,322800.0
2012-03-07 11:25:00,13.01,13.02,13.01,13.01,49600.0,9.176,9.183,9.176,9.176,49600.0
2012-03-07 11:30:00,13.02,13.02,13.01,13.02,101700.0,9.183,9.183,9.176,9.183,101700.0
2012-03-07 11:35:00,13.01,13.02,13.01,13.01,106400.0,9.176,9.183,9.176,9.176,106400.0
2012-03-07 11:40:00,13.01,13.02,12.99,12.99,138800.0,9.176,9.183,9.1619,9.1619,138800.0
2012-03-07 11:45:00,12.99,13.0,12.99,13.0,70400.0,9.1619,9.1689,9.1619,9.1689,70400.0
2012-03-07 11:50:00,13.0,13.01,12.99,13.0,263200.0,9.1689,9.176,9.1619,9.1689,263200.0
2012-03-07 11:55:00,13.0,13.0,12.99,12.99,205500.0,9.1689,9.1689,9.1619,9.1619,205500.0
2012-03-07 12:00:00,12.99,13.01,12.99,13.0,248600.0,9.1619,9.176,9.1619,9.1689,248600.0
2012-03-07 12:05:00,13.01,13.01,13.0,13.0,41900.0,9.176,9.176,9.1689,9.1689,41900.0
2012-03-07 12:10:00,13.0,13.01,13.0,13.0,59500.0,9.1689,9.176,9.1689,9.1689,59500.0
2012-03-07 12:15:00,13.0,13.04,13.0,13.04,326500.0,9.1689,9.1971,9.1689,9.1971,326500.0
2012-03-07 12:20:00,13.04,13.09,13.03,13.08,445100.0,9.1971,9.2324,9.1901,9.2254,445100.0
2012-03-07 12:25:00,13.07,13.09,13.06,13.08,391800.0,9.2183,9.2324,9.2112,9.2254,391800.0
2012-03-07 12:30:00,13.07,13.08,13.05,13.05,397300.0,9.2183,9.2254,9.2042,9.2042,397300.0
2012-03-07 12:35:00,13.05,13.06,13.04,13.05,136000.0,9.2042,9.2112,9.1971,9.2042,136000.0
2012-03-07 12:40:00,13.05,13.07,13.04,13.06,108700.0,9.2042,9.2183,9.1971,9.2112,108700.0
2012-03-07 12:45:00,13.07,13.08,13.06,13.06,71500.0,9.2183,9.2254,9.2112,9.2112,71500.0
2012-03-07 12:50:00,13.06,13.07,13.06,13.06,56000.0,9.2112,9.2183,9.2112,9.2112,56000.0
2012-03-07 12:55:00,13.06,13.08,13.06,13.08,159800.0,9.2112,9.2254,9.2112,9.2254,159800.0
2012-03-07 13:00:00,13.08,13.08,13.06,13.07,401300.0,9.2254,9.2254,9.2112,9.2183,401300.0
2012-03-07 13:05:00,13.07,13.07,13.06,13.06,76100.0,9.2183,9.2183,9.2112,9.2112,76100.0
2012-03-07 13:10:00,13.06,13.08,13.05,13.07,309700.0,9.2112,9.2254,9.2042,9.2183,309700.0
2012-03-07 13:15:00,13.07,13.07,13.06,13.06,60500.0,9.2183,9.2183,9.2112,9.2112,60500.0
2012-03-07 13:20:00,13.07,13.07,13.06,13.07,282800.0,9.2183,9.2183,9.2112,9.2183,282800.0
2012-03-07 13:25:00,13.06,13.07,13.06,13.06,159700.0,9.2112,9.2183,9.2112,9.2112,159700.0
2012-03-07 13:30:00,13.06,13.07,13.04,13.04,222400.0,9.2112,9.2183,9.1971,9.1971,222400.0
2012-03-07 13:35:00,13.04,13.05,13.02,13.02,225100.0,9.1971,9.2042,9.183,9.183,225100.0
2012-03-07 13:40:00,13.02,13.03,13.0,13.01,204700.0,9.183,9.1901,9.1689,9.176,204700.0
2012-03-07 13:45:00,13.01,13.02,13.01,13.01,83800.0,9.176,9.183,9.176,9.176,83800.0
2012-03-07 13:50:00,13.01,13.03,13.01,13.02,253700.0,9.176,9.1901,9.176,9.183,253700.0
2012-03-07 13:55:00,13.02,13.04,13.02,13.03,171500.0,9.183,9.1971,9.183,9.1901,171500.0
2012-03-07 14:00:00,13.03,13.06,13.02,13.04,221900.0,9.1901,9.2112,9.183,9.1971,221900.0
2012-03-07 14:05:00,13.04,13.06,13.04,13.05,455100.0,9.1971,9.2112,9.1971,9.2042,455100.0
2012-03-07 14:10:00,13.05,13.06,13.02,13.03,119800.0,9.2042,9.2112,9.183,9.1901,119800.0
2012-03-07 14:15:00,13.04,13.04,13.02,13.03,184900.0,9.1971,9.1971,9.183,9.1901,184900.0
2012-03-07 14:20:00,13.03,13.04,13.0,13.02,180700.0,9.1901,9.1971,9.1689,9.183,180700.0
2012-03-07 14:25:00,13.01,13.02,13.0,13.01,172100.0,9.176,9.183,9.1689,9.176,172100.0
2012-03-07 14:30:00,13.01,13.02,12.99,12.99,340100.0,9.176,9.183,9.1619,9.1619,340100.0
2012-03-07 14:35:00,12.99,13.0,12.97,12.99,244000.0,9.1619,9.1689,9.1478,9.1619,244000.0
2012-03-07 14:40:00,12.99,13.0,12.97,12.99,297100.0,9.1619,9.1689,9.1478,9.1619,297100.0
2012-03-07 14:45:00,12.99,13.0,12.98,12.98,75600.0,9.1619,9.1689,9.1548,9.1548,75600.0
2012-03-07 14:50:00,12.99,13.01,12.98,13.0,263600.0,9.1619,9.176,9.1548,9.1689,263600.0
2012-03-07 14:55:00,13.0,13.01,12.99,12.99,178400.0,9.1689,9.176,9.1619,9.1619,178400.0
2012-03-07 15:00:00,12.99,13.0,12.99,12.99,94900.0,9.1619,9.1689,9.1619,9.1619,94900.0
2012-03-07 15:05:00,12.99,13.0,12.98,12.98,282100.0,9.1619,9.1689,9.1548,9.1548,282100.0
2012-03-07 15:10:00,12.98,12.99,12.95,12.97,337600.0,9.1548,9.1619,9.1337,9.1478,337600.0
2012-03-07 15:15:00,12.96,12.99,12.96,12.99,215500.0,9.1407,9.1619,9.1407,9.1619,215500.0
2012-03-07 15:20:00,12.99,13.0,12.98,13.0,79600.0,9.1619,9.1689,9.1548,9.1689,79600.0
2012-03-07 15:25:00,12.99,13.0,12.99,13.0,78800.0,9.1619,9.1689,9.1619,9.1689,78800.0
2012-03-07 15:30:00,13.0,13.0,12.99,13.0,79600.0,9.1689,9.1689,9.1619,9.1689,79600.0
2012-03-07 15:35:00,13.0,13.0,12.99,12.99,189800.0,9.1689,9.1689,9.1619,9.1619,189800.0
2012-03-07 15:40:00,12.99,13.0,12.99,13.0,169400.0,9.1619,9.1689,9.1619,9.1689,169400.0
2012-03-07 15:45:00,13.0,13.0,12.99,13.0,360900.0,9.1689,9.1689,9.1619,9.1689,360900.0
2012-03-07 15:50:00,13.0,13.0,12.98,12.99,288700.0,9.1689,9.1689,9.1548,9.1619,288700.0
2012-03-07 15:55:00,12.99,12.99,12.96,12.98,858200.0,9.1619,9.1619,9.1407,9.1548,858200.0
2012-03-08 09:30:00,13.18,13.24,13.16,13.21,515800.0,9.2959,9.3382,9.2818,9.317,515800.0
2012-03-08 09:35:00,13.2,13.21,13.19,13.2,196700.0,9.31,9.317,9.3029,9.31,196700.0
2012-03-08 09:40:00,13.2,13.23,13.19,13.23,222800.0,9.31,9.3311,9.3029,9.3311,222800.0
2012-03-08 09:45:00,13.23,13.24,13.19,13.19,245000.0,9.3311,9.3382,9.3029,9.3029,245000.0
2012-03-08 09:50:00,13.2,13.24,13.18,13.24,242700.0,9.31,9.3382,9.2959,9.3382,242700.0
2012-03-08 09:55:00,13.24,13.29,13.23,13.27,528800.0,9.3382,9.3735,9.3311,9.3594,528800.0
2012-03-08 10:00:00,13.26,13.28,13.26,13.28,445900.0,9.3523,9.3664,9.3523,9.3664,445900.0
2012-03-08 10:05:00,13.28,13.28,13.25,13.28,311900.0,9.3664,9.3664,9.3453,9.3664,311900.0
2012-03-08 10:10:00,13.28,13.28,13.26,13.26,403100.0,9.3664,9.3664,9.3523,9.3523,403100.0
2012-03-08 10:15:00,13.26,13.27,13.25,13.27,206500.0,9.3523,9.3594,9.3453,9.3594,206500.0
2012-03-08 10:20:00,13.27,13.27,13.26,13.26,220000.0,9.3594,9.3594,9.3523,9.3523,220000.0
2012-03-08 10:25:00,13.26,13.28,13.26,13.27,362400.0,9.3523,9.3664,9.3523,9.3594,362400.0
2012-03-08 10:30:00,13.27,13.33,13.27,13.33,336700.0,9.3594,9.4017,9.3594,9.4017,336700.0
2012-03-08 10:35:00,13.33,13.36,13.32,13.33,305600.0,9.4017,9.4228,9.3946,9.4017,305600.0
2012-03-08 10:40:00,13.33,13.33,13.27,13.28,213900.0,9.4017,9.4017,9.3594,9.3664,213900.0
2012-03-08 10:45:00,13.28,13.29,13.27,13.27,481200.0,9.3664,9.3735,9.3594,9.3594,481200.0
2012-03-08 10:50:00,13.28,13.29,13.25,13.26,390300.0,9.3664,9.3735,9.3453,9.3523,390300.0
2012-03-08 10:55:00,13.25,13.26,13.25,13.26,190900.0,9.3453,9.3523,9.3453,9.3523,190900.0
2012-03-08 11:00:00,13.25,13.26,13.21,13.22,310200.0,9.3453,9.3523,9.317,9.3241,310200.0
2012-03-08 11:05:00,13.22,13.25,13.2,13.25,259600.0,9.3241,9.3453,9.31,9.3453,259600.0
2012-03-08 11:10:00,13.24,13.26,13.24,13.24,179800.0,9.3382,9.3523,9.3382,9.3382,179800.0
2012-03-08 11:15:00,13.24,13.25,13.24,13.24,95800.0,9.3382,9.3453,9.3382,9.3382,95800.0
2012-03-08 11:20:00,13.24,13.25,13.23,13.24,344000.0,9.3382,9.3453,9.3311,9.3382,344000.0
2012-03-08 11:25:00,13.24,13.25,13.23,13.25,214300.0,9.3382,9.3453,9.3311,9.3453,214300.0
2012-03-08 11:30:00,13.25,13.25,13.24,13.24,112400.0,9.3453,9.3453,9.3382,9.3382,112400.0
2012-03-08 11:35:00,13.25,13.26,13.24,13.24,252500.0,9.3453,9.3523,9.3382,9.3382,252500.0
2012-03-08 11:40:00,13.24,13.25,13.24,13.25,55200.0,9.3382,9.3453,9.3382,9.3453,55200.0
2012-03-08 11:45:00,13.24,13.25,13.24,13.24,52900.0,9.3382,9.3453,9.3382,9.3382,52900.0
2012-03-08 11:50:00,13.24,13.25,13.24,13.24,58300.0,9.3382,9.3453,9.3382,9.3382,58300.0
2012-03-08 11:55:00,13.25,13.25,13.24,13.25,62400.0,9.3453,9.3453,9.3382,9.3453,62400.0
2012-03-08 12:00:00,13.24,13.25,13.24,13.24,40700.0,9.3382,9.3453,9.3382,9.3382,40700.0
2012-03-08 12:05:00,13.24,13.25,13.24,13.25,40400.0,9.3382,9.3453,9.3382,9.3453,40400.0
2012-03-08 12:10:00,13.24,13.25,13.24,13.25,127500.0,9.3382,9.3453,9.3382,9.3453,127500.0
2012-03-08 12:15:00,13.24,13.25,13.21,13.22,192600.0,9.3382,9.3453,9.317,9.3241,192600.0
2012-03-08 12:20:00,13.21,13.22,13.21,13.22,37500.0,9.317,9.3241,9.317,9.3241,37500.0
2012-03-08 12:25:00,13.22,13.23,13.21,13.23,160300.0,9.3241,9.3311,9.317,9.3311,160300.0
2012-03-08 12:30:00,13.22,13.23,13.22,13.22,32500.0,9.3241,9.3311,9.3241,9.3241,32500.0
2012-03-08 12:35:00,13.22,13.23,13.22,13.23,57400.0,9.3241,9.3311,9.3241,9.3311,57400.0
2012-03-08 12:40:00,13.23,13.23,13.22,13.22,44800.0,9.3311,9.3311,9.3241,9.3241,44800.0
2012-03-08 12:45:00,13.23,13.25,13.22,13.25,98700.0,9.3311,9.3453,9.3241,9.3453,98700.0
2012-03-08 12:50:00,13.25,13.26,13.23,13.23,245400.0,9.3453,9.3523,9.3311,9.3311,245400.0
2012-03-08 12:55:00,13.23,13.25,13.23,13.24,118200.0,9.3311,9.3453,9.3311,9.3382,118200.0
2012-03-08 13:00:00,13.24,13.25,13.22,13.22,272600.0,9.3382,9.3453,9.3241,9.3241,272600.0
2012-03-08 13:05:00,13.23,13.23,13.21,13.22,196900.0,9.3311,9.3311,9.317,9.3241,196900.0
2012-03-08 13:10:00,13.23,13.23,13.22,13.22,49100.0,9.3311,9.3311,9.3241,9.3241,49100.0
2012-03-08 13:15:00,13.23,13.25,13.22,13.25,113700.0,9.3311,9.3453,9.3241,9.3453,113700.0
2012-03-08 13:20:00,13.25,13.25,13.24,13.24,57500.0,9.3453,9.3453,9.3382,9.3382,57500.0
2012-03-08 13:25:00,13.24,13.25,13.22,13.22,156300.0,9.3382,9.3453,9.3241,9.3241,156300.0
2012-03-08 13:30:00,13.22,13.24,13.22,13.24,112000.0,9.3241,9.3382,9.3241,9.3382,112000.0
2012-03-08 13:35:00,13.24,13.24,13.22,13.23,116200.0,9.3382,9.3382,9.3241,9.3311,116200.0
2012-03-08 13:40:00,13.24,13.24,13.23,13.23,29000.0,9.3382,9.3382,9.3311,9.3311,29000.0
2012-03-08 13:45:00,13.24,13.26,13.23,13.26,232500.0,9.3382,9.3523,9.3311,9.3523,232500.0
2012-03-08 13:50:00,13.26,13.28,13.25,13.26,455900.0,9.3523,9.3664,9.3453,9.3523,455900.0
2012-03-08 13:55:00,13.26,13.27,13.25,13.27,80100.0,9.3523,9.3594,9.3453,9.3594,80100.0
2012-03-08 14:00:00,13.26,13.27,13.26,13.27,88700.0,9.3523,9.3594,9.3523,9.3594,88700.0
2012-03-08 14:05:00,13.27,13.29,13.26,13.29,157300.0,9.3594,9.3735,9.3523,9.3735,157300.0
2012-03-08 14:10:00,13.29,13.3,13.28,13.29,374400.0,9.3735,9.3805,9.3664,9.3735,374400.0
2012-03-08 14:15:00,13.29,13.3,13.27,13.27,290800.0,9.3735,9.3805,9.3594,9.3594,290800.0
2012-03-08 14:20:00,13.27,13.29,13.26,13.28,395600.0,9.3594,9.3735,9.3523,9.3664,395600.0
2012-03-08 14:25:00,13.29,13.3,13.29,13.29,323600.0,9.3735,9.3805,9.3735,9.3735,323600.0
2012-03-08 14:30:00,13.29,13.31,13.29,13.31,222800.0,9.3735,9.3876,9.3735,9.3876,222800.0
2012-03-08 14:35:00,13.31,13.32,13.3,13.32,173100.0,9.3876,9.3946,9.3805,9.3946,173100.0
2012-03-08 14:40:00,13.32,13.34,13.32,13.34,227900.0,9.3946,9.4087,9.3946,9.4087,227900.0
2012-03-08 14:45:00,13.33,13.34,13.33,13.34,93900.0,9.4017,9.4087,9.4017,9.4087,93900.0
2012-03-08 14:50:00,13.34,13.36,13.33,13.35,286300.0,9.4087,9.4228,9.4017,9.4158,286300.0
2012-03-08 14:55:00,13.36,13.36,13.34,13.35,324200.0,9.4228,9.4228,9.4087,9.4158,324200.0
2012-03-08 15:00:00,13.34,13.35,13.32,13.34,439000.0,9.4087,9.4158,9.3946,9.4087,439000.0
2012-03-08 15:05:00,13.34,13.34,13.33,13.34,142000.0,9.4087,9.4087,9.4017,9.4087,142000.0
2012-03-08 15:10:00,13.34,13.38,13.33,13.38,346400.0,9.4087,9.4369,9.4017,9.4369,346400.0
2012-03-08 15:15:00,13.38,13.38,13.37,13.37,125000.0,9.4369,9.4369,9.4299,9.4299,125000.0
2012-03-08 15:20:00,13.38,13.41,13.37,13.41,425900.0,9.4369,9.4581,9.4299,9.4581,425900.0
2012-03-08 15:25:00,13.41,13.43,13.4,13.43,406000.0,9.4581,9.4722,9.4511,9.4722,406000.0
2012-03-08 15:30:00,13.43,13.44,13.42,13.44,363500.0,9.4722,9.4793,9.4652,9.4793,363500.0
2012-03-08 15:35:00,13.44,13.44,13.38,13.39,707400.0,9.4793,9.4793,9.4369,9.444,707400.0
2012-03-08 15:40:00,13.39,13.41,13.38,13.39,374100.0,9.444,9.4581,9.4369,9.444,374100.0
2012-03-08 15:45:00,13.39,13.41,13.39,13.41,452100.0,9.444,9.4581,9.444,9.4581,452100.0
2012-03-08 15:50:00,13.4,13.41,13.39,13.41,580200.0,9.4511,9.4581,9.444,9.4581,580200.0
2012-03-08 15:55:00,13.4,13.41,13.38,13.4,1549900.0,9.4511,9.4581,9.4369,9.4511,1549900.0
2012-03-09 09:30:00,13.5,13.5,13.41,13.41,347400.0,9.5216,9.5216,9.4581,9.4581,347400.0
2012-03-09 09:35:00,13.41,13.45,13.38,13.43,135400.0,9.4581,9.4863,9.4369,9.4722,135400.0
2012-03-09 09:40:00,13.43,13.44,13.41,13.42,84000.0,9.4722,9.4793,9.4581,9.4652,84000.0
2012-03-09 09:45:00,13.42,13.43,13.39,13.39,169700.0,9.4652,9.4722,9.444,9.444,169700.0
2012-03-09 09:50:00,13.39,13.41,13.38,13.4,191400.0,9.444,9.4581,9.4369,9.4511,191400.0
2012-03-09 09:55:00,13.4,13.41,13.34,13.35,105700.0,9.4511,9.4581,9.4087,9.4158,105700.0
2012-03-09 10:00:00,13.36,13.38,13.33,13.37,159700.0,9.4228,9.4369,9.4017,9.4299,159700.0
2012-03-09 10:05:00,13.37,13.41,13.36,13.39,126000.0,9.4299,9.4581,9.4228,9.444,126000.0
2012-03-09 10:10:00,13.4,13.41,13.35,13.37,132800.0,9.4511,9.4581,9.4158,9.4299,132800.0
2012-03-09 10:15:00,13.37,13.39,13.34,13.39,113700.0,9.4299,9.444,9.4087,9.444,113700.0
2012-03-09 10:20:00,13.39,13.42,13.38,13.4,117800.0,9.444,9.4652,9.4369,9.4511,117800.0
2012-03-09 10:25:00,13.41,13.41,13.4,13.4,67300.0,9.4581,9.4581,9.4511,9.4511,67300.0
2012-03-09 10:30:00,13.41,13.44,13.4,13.43,173800.0,9.4581,9.4793,9.4511,9.4722,173800.0
2012-03-09 10:35:00,13.44,13.47,13.42,13.47,254000.0,9.4793,9.5004,9.4652,9.5004,254000.0
2012-03-09 10:40:00,13.46,13.48,13.42,13.42,228900.0,9.4934,9.5075,9.4652,9.4652,228900.0
2012-03-09 10:45:00,13.43,13.45,13.42,13.44,203100.0,9.4722,9.4863,9.4652,9.4793,203100.0
2012-03-09 10:50:00,13.44,13.45,13.43,13.44,316400.0,9.4793,9.4863,9.4722,9.4793,316400.0
2012-03-09 10:55:00,13.44,13.47,13.43,13.47,192500.0,9.4793,9.5004,9.4722,9.5004,192500.0
2012-03-09 11:00:00,13.47,13.49,13.46,13.46,252000.0,9.5004,9.5145,9.4934,9.4934,252000.0
2012-03-09 11:05:00,13.46,13.47,13.44,13.44,125400.0,9.4934,9.5004,9.4793,9.4793,125400.0
2012-03-09 11:10:00,13.45,13.45,13.44,13.45,37700.0,9.4863,9.4863,9.4793,9.4863,37700.0
2012-03-09 11:15:00,13.44,13.46,13.44,13.46,160900.0,9.4793,9.4934,9.4793,9.4934,160900.0
2012-03-09 11:20:00,13.45,13.48,13.45,13.48,176700.0,9.4863,9.5075,9.4863,9.5075,176700.0
2012-03-09 11:25:00,13.47,13.48,13.45,13.45,73000.0,9.5004,9.5075,9.4863,9.4863,73000.0
2012-03-09 11:30:00,13.45,13.48,13.45,13.46,217000.0,9.4863,9.5075,9.4863,9.4934,217000.0
2012-03-09 11:35:00,13.46,13.47,13.46,13.47,65400.0,9.4934,9.5004,9.4934,9.5004,65400.0
2012-03-09 11:40:00,13.47,13.48,13.46,13.47,92200.0,9.5004,9.5075,9.4934,9.5004,92200.0
2012-03-09 11:45:00,13.48,13.48,13.47,13.48,46700.0,9.5075,9.5075,9.5004,9.5075,46700.0
2012-03-09 11:50:00,13.48,13.5,13.47,13.5,205300.0,9.5075,9.5216,9.5004,9.5216,205300.0
2012-03-09 11:55:00,13.5,13.5,13.48,13.5,190600.0,9.5216,9.5216,9.5075,9.5216,190600.0
2012-03-09 12:00:00,13.5,13.5,13.49,13.5,80100.0,9.5216,9.5216,9.5145,9.5216,80100.0
2012-03-09 12:05:00,13.5,13.5,13.38,13.48,98200.0,9.5216,9.5216,9.4369,9.5075,98200.0
2012-03-09 12:10:00,13.48,13.5,13.48,13.5,118600.0,9.5075,9.5216,9.5075,9.5216,118600.0
2012-03-09 12:15:00,13.5,13.5,13.49,13.5,32200.0,9.5216,9.5216,9.5145,9.5216,32200.0
2012-03-09 12:20:00,13.5,13.5,13.49,13.49,54200.0,9.5216,9.5216,9.5145,9.5145,54200.0
2012-03-09 12:25:00,13.49,13.5,13.48,13.49,350900.0,9.5145,9.5216,9.5075,9.5145,350900.0
2012-03-09 12:30:00,13.49,13.49,13.48,13.48,56200.0,9.5145,9.5145,9.5075,9.5075,56200.0
2012-03-09 12:35:00,13.49,13.49,13.48,13.49,53400.0,9.5145,9.5145,9.5075,9.5145,53400.0
2012-03-09 12:40:00,13.49,13.49,13.48,13.49,105100.0,9.5145,9.5145,9.5075,9.5145,105100.0
2012-03-09 12:45:00,13.49,13.5,13.48,13.5,150300.0,9.5145,9.5216,9.5075,9.5216,150300.0
2012-03-09 12:50:00,13.5,13.53,13.5,13.53,248500.0,9.5216,9.5427,9.5216,9.5427,248500.0
2012-03-09 12:55:00,13.53,13.53,13.52,13.53,48100.0,9.5427,9.5427,9.5357,9.5427,48100.0
2012-03-09 13:00:00,13.52,13.53,13.5,13.51,227300.0,9.5357,9.5427,9.5216,9.5286,227300.0
2012-03-09 13:05:00,13.51,13.52,13.5,13.52,51300.0,9.5286,9.5357,9.5216,9.5357,51300.0
2012-03-09 13:10:00,13.51,13.54,13.51,13.53,98000.0,9.5286,9.5498,9.5286,9.5427,98000.0
2012-03-09 13:15:00,13.53,13.54,13.53,13.54,74700.0,9.5427,9.5498,9.5427,9.5498,74700.0
2012-03-09 13:20:00,13.54,13.54,13.48,13.48,280700.0,9.5498,9.5498,9.5075,9.5075,280700.0
2012-03-09 13:25:00,13.48,13.49,13.45,13.46,271800.0,9.5075,9.5145,9.4863,9.4934,271800.0
2012-03-09 13:30:00,13.46,13.48,13.45,13.46,358800.0,9.4934,9.5075,9.4863,9.4934,358800.0
2012-03-09 13:35:00,13.47,13.47,13.43,13.43,480600.0,9.5004,9.5004,9.4722,9.4722,480600.0
2012-03-09 13:40:00,13.43,13.44,13.39,13.39,1633800.0,9.4722,9.4793,9.444,9.444,1633800.0
2012-03-09 13:45:00,13.39,13.4,13.38,13.4,131700.0,9.444,9.4511,9.4369,9.4511,131700.0
2012-03-09 13:50:00,13.39,13.4,13.36,13.37,130400.0,9.444,9.4511,9.4228,9.4299,130400.0
2012-03-09 13:55:00,13.36,13.39,13.36,13.38,322900.0,9.4228,9.444,9.4228,9.4369,322900.0
2012-03-09 14:00:00,13.38,13.39,13.37,13.37,151400.0,9.4369,9.444,9.4299,9.4299,151400.0
2012-03-09 14:05:00,13.37,13.38,13.33,13.34,307700.0,9.4299,9.4369,9.4017,9.4087,307700.0
2012-03-09 14:10:00,13.34,13.36,13.34,13.35,201300.0,9.4087,9.4228,9.4087,9.4158,201300.0
2012-03-09 14:15:00,13.34,13.35,13.31,13.31,174900.0,9.4087,9.4158,9.3876,9.3876,174900.0
2012-03-09 14:20:00,13.31,13.32,13.31,13.32,82700.0,9.3876,9.3946,9.3876,9.3946,82700.0
2012-03-09 14:25:00,13.31,13.34,13.3,13.32,1018200.0,9.3876,9.4087,9.3805,9.3946,1018200.0
2012-03-09 14:30:00,13.32,13.35,13.32,13.34,276100.0,9.3946,9.4158,9.3946,9.4087,276100.0
2012-03-09 14:35:00,13.34,13.34,13.32,13.33,60600.0,9.4087,9.4087,9.3946,9.4017,60600.0
2012-03-09 14:40:00,13.32,13.33,13.3,13.3,132900.0,9.3946,9.4017,9.3805,9.3805,132900.0
2012-03-09 14:45:00,13.3,13.31,13.28,13.28,141200.0,9.3805,9.3876,9.3664,9.3664,141200.0
2012-03-09 14:50:00,13.28,13.29,13.26,13.26,280100.0,9.3664,9.3735,9.3523,9.3523,280100.0
2012-03-09 14:55:00,13.27,13.28,13.25,13.26,251300.0,9.3594,9.3664,9.3453,9.3523,251300.0
2012-03-09 15:00:00,13.27,13.3,13.26,13.3,124000.0,9.3594,9.3805,9.3523,9.3805,124000.0
2012-03-09 15:05:00,13.29,13.3,13.28,13.28,101600.0,9.3735,9.3805,9.3664,9.3664,101600.0
2012-03-09 15:10:00,13.28,13.29,13.26,13.29,200800.0,9.3664,9.3735,9.3523,9.3735,200800.0
2012-03-09 15:15:00,13.29,13.29,13.28,13.29,60900.0,9.3735,9.3735,9.3664,9.3735,60900.0
2012-03-09 15:20:00,13.28,13.29,13.27,13.27,162000.0,9.3664,9.3735,9.3594,9.3594,162000.0
2012-03-09 15:25:00,13.27,13.3,13.27,13.29,217200.0,9.3594,9.3805,9.3594,9.3735,217200.0
2012-03-09 15:30:00,13.29,13.3,13.27,13.3,298800.0,9.3735,9.3805,9.3594,9.3805,298800.0
2012-03-09 15:35:00,13.29,13.32,13.28,13.32,461000.0,9.3735,9.3946,9.3664,9.3946,461000.0
2012-03-09 15:40:00,13.32,13.39,13.3,13.32,271900.0,9.3946,9.444,9.3805,9.3946,271900.0
2012-03-09 15:45:00,13.32,13.48,13.29,13.3,223400.0,9.3946,9.5075,9.3735,9.3805,223400.0
2012-03-09 15:50:00,13.3,13.3,13.27,13.28,416200.0,9.3805,9.3805,9.3594,9.3664,416200.0
2012-03-09 15:55:00,13.28,13.3,13.27,13.3,1073800.0,9.3664,9.3805,9.3594,9.3805,1073800.0
2012-03-12 09:30:00,13.24,13.34,13.24,13.32,312900.0,9.3382,9.4087,9.3382,9.3946,312900.0
2012-03-12 09:35:00,13.32,13.33,13.28,13.29,103700.0,9.3946,9.4017,9.3664,9.3735,103700.0
2012-03-12 09:40:00,13.28,13.32,13.28,13.3,297700.0,9.3664,9.3946,9.3664,9.3805,297700.0
2012-03-12 09:45:00,13.3,13.32,13.27,13.29,153800.0,9.3805,9.3946,9.3594,9.3735,153800.0
2012-03-12 09:50:00,13.29,13.3,13.28,13.3,123900.0,9.3735,9.3805,9.3664,9.3805,123900.0
2012-03-12 09:55:00,13.29,13.3,13.28,13.29,106300.0,9.3735,9.3805,9.3664,9.3735,106300.0
2012-03-12 10:00:00,13.3,13.3,13.26,13.26,247500.0,9.3805,9.3805,9.3523,9.3523,247500.0
2012-03-12 10:05:00,13.26,13.32,13.26,13.29,371800.0,9.3523,9.3946,9.3523,9.3735,371800.0
2012-03-12 10:10:00,13.29,13.3,13.28,13.29,80400.0,9.3735,9.3805,9.3664,9.3735,80400.0
2012-03-12 10:15:00,13.3,13.32,13.29,13.31,141400.0,9.3805,9.3946,9.3735,9.3876,141400.0
2012-03-12 10:20:00,13.3,13.31,13.28,13.29,228100.0,9.3805,9.3876,9.3664,9.3735,228100.0
2012-03-12 10:25:00,13.29,13.34,13.28,13.33,488400.0,9.3735,9.4087,9.3664,9.4017,488400.0
2012-03-12 10:30:00,13.33,13.34,13.31,13.32,481800.0,9.4017,9.4087,9.3876,9.3946,481800.0
2012-03-12 10:35:00,13.31,13.32,13.31,13.32,46600.0,9.3876,9.3946,9.3876,9.3946,46600.0
2012-03-12 10:40:00,13.32,13.34,13.32,13.34,358500.0,9.3946,9.4087,9.3946,9.4087,358500.0
2012-03-12 10:45:00,13.34,13.42,13.33,13.41,452600.0,9.4087,9.4652,9.4017,9.4581,452600.0
2012-03-12 10:50:00,13.41,13.42,13.38,13.39,727300.0,9.4581,9.4652,9.4369,9.444,727300.0
2012-03-12 10:55:00,13.39,13.39,13.36,13.37,196900.0,9.444,9.444,9.4228,9.4299,196900.0
2012-03-12 11:00:00,13.36,13.38,13.35,13.36,392100.0,9.4228,9.4369,9.4158,9.4228,392100.0
2012-03-12 11:05:00,13.36,13.38,13.35,13.36,529000.0,9.4228,9.4369,9.4158,9.4228,529000.0
2012-03-12 11:10:00,13.36,13.39,13.35,13.38,271500.0,9.4228,9.444,9.4158,9.4369,271500.0
2012-03-12 11:15:00,13.38,13.4,13.37,13.38,295000.0,9.4369,9.4511,9.4299,9.4369,295000.0
2012-03-12 11:20:00,13.38,13.38,13.34,13.35,397500.0,9.4369,9.4369,9.4087,9.4158,397500.0
2012-03-12 11:25:00,13.35,13.37,13.35,13.37,170100.0,9.4158,9.4299,9.4158,9.4299,170100.0
2012-03-12 11:30:00,13.37,13.39,13.36,13.38,364700.0,9.4299,9.444,9.4228,9.4369,364700.0
2012-03-12 11:35:00,13.38,13.39,13.35,13.36,626400.0,9.4369,9.444,9.4158,9.4228,626400.0
2012-03-12 11:40:00,13.36,13.37,13.35,13.37,78900.0,9.4228,9.4299,9.4158,9.4299,78900.0
2012-03-12 11:45:00,13.37,13.37,13.34,13.35,397500.0,9.4299,9.4299,9.4087,9.4158,397500.0
2012-03-12 11:50:00,13.34,13.37,13.34,13.36,113900.0,9.4087,9.4299,9.4087,9.4228,113900.0
2012-03-12 11:55:00,13.36,13.37,13.35,13.36,76600.0,9.4228,9.4299,9.4158,9.4228,76600.0
2012-03-12 12:00:00,13.36,13.39,13.34,13.38,416100.0,9.4228,9.444,9.4087,9.4369,416100.0
2012-03-12 12:05:00,13.38,13.39,13.37,13.39,95400.0,9.4369,9.444,9.4299,9.444,95400.0
2012-03-12 12:10:00,13.39,13.41,13.38,13.39,195800.0,9.444,9.4581,9.4369,9.444,195800.0
2012-03-12 12:15:00,13.4,13.4,13.38,13.4,99700.0,9.4511,9.4511,9.4369,9.4511,99700.0
2012-03-12 12:20:00,13.39,13.4,13.38,13.38,135500.0,9.444,9.4511,9.4369,9.4369,135500.0
2012-03-12 12:25:00,13.38,13.4,13.38,13.4,92600.0,9.4369,9.4511,9.4369,9.4511,92600.0
2012-03-12 12:30:00,13.4,13.4,13.38,13.38,152600.0,9.4511,9.4511,9.4369,9.4369,152600.0
2012-03-12 12:35:00,13.39,13.41,13.38,13.41,92900.0,9.444,9.4581,9.4369,9.4581,92900.0
2012-03-12 12:40:00,13.41,13.41,13.4,13.4,63700.0,9.4581,9.4581,9.4511,9.4511,63700.0
2012-03-12 12:45:00,13.4,13.42,13.4,13.42,85300.0,9.4511,9.4652,9.4511,9.4652,85300.0
2012-03-12 12:50:00,13.41,13.42,13.4,13.4,140000.0,9.4581,9.4652,9.4511,9.4511,140000.0
2012-03-12 12:55:00,13.41,13.41,13.39,13.4,99700.0,9.4581,9.4581,9.444,9.4511,99700.0
2012-03-12 13:00:00,13.4,13.4,13.38,13.38,163500.0,9.4511,9.4511,9.4369,9.4369,163500.0
2012-03-12 13:05:00,13.38,13.39,13.38,13.38,98600.0,9.4369,9.444,9.4369,9.4369,98600.0
2012-03-12 13:10:00,13.38,13.38,13.37,13.38,80100.0,9.4369,9.4369,9.4299,9.4369,80100.0
2012-03-12 13:15:00,13.38,13.39,13.36,13.38,108700.0,9.4369,9.444,9.4228,9.4369,108700.0
2012-03-12 13:20:00,13.38,13.39,13.37,13.38,92700.0,9.4369,9.444,9.4299,9.4369,92700.0
2012-03-12 13:25:00,13.38,13.4,13.38,13.4,90100.0,9.4369,9.4511,9.4369,9.4511,90100.0
2012-03-12 13:30:00,13.4,13.41,13.39,13.41,90500.0,9.4511,9.4581,9.444,9.4581,90500.0
2012-03-12 13:35:00,13.41,13.42,13.4,13.41,40900.0,9.4581,9.4652,9.4511,9.4581,40900.0
2012-03-12 13:40:00,13.42,13.44,13.41,13.42,184000.0,9.4652,9.4793,9.4581,9.4652,184000.0
2012-03-12 13:45:00,13.42,13.43,13.41,13.43,210600.0,9.4652,9.4722,9.4581,9.4722,210600.0
2012-03-12 13:50:00,13.43,13.43,13.42,13.43,76700.0,9.4722,9.4722,9.4652,9.4722,76700.0
2012-03-12 13:55:00,13.43,13.43,13.42,13.43,110300.0,9.4722,9.4722,9.4652,9.4722,110300.0
2012-03-12 14:00:00,13.43,13.43,13.4,13.41,122600.0,9.4722,9.4722,9.4511,9.4581,122600.0
2012-03-12 14:05:00,13.41,13.41,13.4,13.41,100200.0,9.4581,9.4581,9.4511,9.4581,100200.0
2012-03-12 14:10:00,13.41,13.43,13.4,13.43,96000.0,9.4581,9.4722,9.4511,9.4722,96000.0
2012-03-12 14:15:00,13.43,13.43,13.42,13.42,47300.0,9.4722,9.4722,9.4652,9.4652,47300.0
2012-03-12 14:20:00,13.42,13.43,13.42,13.42,98700.0,9.4652,9.4722,9.4652,9.4652,98700.0
2012-03-12 14:25:00,13.43,13.43,13.42,13.43,67900.0,9.4722,9.4722,9.4652,9.4722,67900.0
2012-03-12 14:30:00,13.43,13.45,13.42,13.43,365200.0,9.4722,9.4863,9.4652,9.4722,365200.0
2012-03-12 14:35:00,13.43,13.43,13.42,13.43,49900.0,9.4722,9.4722,9.4652,9.4722,49900.0
2012-03-12 14:40:00,13.43,13.43,13.42,13.43,51100.0,9.4722,9.4722,9.4652,9.4722,51100.0
2012-03-12 14:45:00,13.43,13.43,13.42,13.42,44800.0,9.4722,9.4722,9.4652,9.4652,44800.0
2012-03-12 14:50:00,13.43,13.43,13.42,13.43,59600.0,9.4722,9.4722,9.4652,9.4722,59600.0
2012-03-12 14:55:00,13.43,13.43,13.42,13.43,94000.0,9.4722,9.4722,9.4652,9.4722,94000.0
2012-03-12 15:00:00,13.43,13.43,13.42,13.43,49000.0,9.4722,9.4722,9.4652,9.4722,49000.0
2012-03-12 15:05:00,13.43,13.43,13.42,13.43,35700.0,9.4722,9.4722,9.4652,9.4722,35700.0
2012-03-12 15:10:00,13.43,13.43,13.42,13.42,66300.0,9.4722,9.4722,9.4652,9.4652,66300.0
2012-03-12 15:15:00,13.43,13.43,13.42,13.43,120800.0,9.4722,9.4722,9.4652,9.4722,120800.0
2012-03-12 15:20:00,13.43,13.44,13.42,13.44,168700.0,9.4722,9.4793,9.4652,9.4793,168700.0
2012-03-12 15:25:00,13.44,13.46,13.43,13.46,174300.0,9.4793,9.4934,9.4722,9.4934,174300.0
2012-03-12 15:30:00,13.46,13.46,13.44,13.45,320300.0,9.4934,9.4934,9.4793,9.4863,320300.0
2012-03-12 15:35:00,13.44,13.45,13.43,13.44,285900.0,9.4793,9.4863,9.4722,9.4793,285900.0
2012-03-12 15:40:00,13.44,13.44,13.42,13.42,281800.0,9.4793,9.4793,9.4652,9.4652,281800.0
2012-03-12 15:45:00,13.43,13.45,13.42,13.45,405600.0,9.4722,9.4863,9.4652,9.4863,405600.0
2012-03-12 15:50:00,13.45,13.45,13.43,13.44,442300.0,9.4863,9.4863,9.4722,9.4793,442300.0
2012-03-12 15:55:00,13.44,13.46,13.44,13.46,662200.0,9.4793,9.4934,9.4793,9.4934,662200.0
2012-03-13 09:30:00,13.64,13.69,13.61,13.69,533000.0,9.6203,9.6556,9.5992,9.6556,533000.0
2012-03-13 09:35:00,13.69,13.74,13.66,13.71,536600.0,9.6556,9.6909,9.6344,9.6697,536600.0
2012-03-13 09:40:00,13.7,13.75,13.69,13.71,527000.0,9.6626,9.6979,9.6556,9.6697,527000.0
2012-03-13 09:45:00,13.7,13.72,13.69,13.7,266300.0,9.6626,9.6767,9.6556,9.6626,266300.0
2012-03-13 09:50:00,13.7,13.71,13.68,13.68,247100.0,9.6626,9.6697,9.6485,9.6485,247100.0
2012-03-13 09:55:00,13.68,13.72,13.68,13.72,285100.0,9.6485,9.6767,9.6485,9.6767,285100.0
2012-03-13 10:00:00,13.71,13.82,13.71,13.8,707800.0,9.6697,9.7473,9.6697,9.7332,707800.0
2012-03-13 10:05:00,13.79,13.81,13.77,13.79,321200.0,9.7261,9.7402,9.712,9.7261,321200.0
2012-03-13 10:10:00,13.8,13.8,13.77,13.77,248600.0,9.7332,9.7332,9.712,9.712,248600.0
2012-03-13 10:15:00,13.77,13.78,13.74,13.74,264400.0,9.712,9.7191,9.6909,9.6909,264400.0
2012-03-13 10:20:00,13.75,13.78,13.74,13.74,292900.0,9.6979,9.7191,9.6909,9.6909,292900.0
2012-03-13 10:25:00,13.74,13.76,13.73,13.76,119500.0,9.6909,9.705,9.6838,9.705,119500.0
2012-03-13 10:30:00,13.76,13.77,13.73,13.74,375400.0,9.705,9.712,9.6838,9.6909,375400.0
2012-03-13 10:35:00,13.73,13.78,13.73,13.76,131100.0,9.6838,9.7191,9.6838,9.705,131100.0
2012-03-13 10:40:00,13.76,13.78,13.76,13.78,67300.0,9.705,9.7191,9.705,9.7191,67300.0
2012-03-13 10:45:00,13.77,13.78,13.77,13.77,71500.0,9.712,9.7191,9.712,9.712,71500.0
2012-03-13 10:50:00,13.77,13.78,13.77,13.77,122800.0,9.712,9.7191,9.712,9.712,122800.0
2012-03-13 10:55:00,13.77,13.79,13.76,13.78,209800.0,9.712,9.7261,9.705,9.7191,209800.0
2012-03-13 11:00:00,13.77,13.8,13.77,13.8,193600.0,9.712,9.7332,9.712,9.7332,193600.0
2012-03-13 11:05:00,13.8,13.82,13.79,13.81,158700.0,9.7332,9.7473,9.7261,9.7402,158700.0
2012-03-13 11:10:00,13.82,13.83,13.81,13.82,205200.0,9.7473,9.7543,9.7402,9.7473,205200.0
2012-03-13 11:15:00,13.83,13.83,13.8,13.81,118400.0,9.7543,9.7543,9.7332,9.7402,118400.0
2012-03-13 11:20:00,13.81,13.85,13.8,13.84,236500.0,9.7402,9.7684,9.7332,9.7614,236500.0
2012-03-13 11:25:00,13.83,13.87,13.83,13.84,195200.0,9.7543,9.7825,9.7543,9.7614,195200.0
2012-03-13 11:30:00,13.84,13.87,13.83,13.87,206800.0,9.7614,9.7825,9.7543,9.7825,206800.0
2012-03-13 11:35:00,13.86,13.91,13.86,13.91,494800.0,9.7755,9.8108,9.7755,9.8108,494800.0
2012-03-13 11:40:00,13.91,13.93,13.89,13.89,289700.0,9.8108,9.8249,9.7966,9.7966,289700.0
2012-03-13 11:45:00,13.9,13.9,13.84,13.87,298900.0,9.8037,9.8037,9.7614,9.7825,298900.0
2012-03-13 11:50:00,13.86,13.87,13.82,13.83,577800.0,9.7755,9.7825,9.7473,9.7543,577800.0
2012-03-13 11:55:00,13.83,13.85,13.82,13.84,176700.0,9.7543,9.7684,9.7473,9.7614,176700.0
2012-03-13 12:00:00,13.85,13.87,13.84,13.84,207700.0,9.7684,9.7825,9.7614,9.7614,207700.0
2012-03-13 12:05:00,13.85,13.85,13.83,13.84,78000.0,9.7684,9.7684,9.7543,9.7614,78000.0
2012-03-13 12:10:00,13.83,13.85,13.83,13.84,139900.0,9.7543,9.7684,9.7543,9.7614,139900.0
2012-03-13 12:15:00,13.85,13.85,13.83,13.84,71600.0,9.7684,9.7684,9.7543,9.7614,71600.0
2012-03-13 12:20:00,13.84,13.84,13.83,13.83,42300.0,9.7614,9.7614,9.7543,9.7543,42300.0
2012-03-13 12:25:00,13.84,13.84,13.83,13.83,88300.0,9.7614,9.7614,9.7543,9.7543,88300.0
2012-03-13 12:30:00,13.83,13.85,13.83,13.83,147900.0,9.7543,9.7684,9.7543,9.7543,147900.0
2012-03-13 12:35:00,13.83,13.83,13.82,13.82,48400.0,9.7543,9.7543,9.7473,9.7473,48400.0
2012-03-13 12:40:00,13.82,13.83,13.82,13.82,67700.0,9.7473,9.7543,9.7473,9.7473,67700.0
2012-03-13 12:45:00,13.82,13.86,13.82,13.86,190300.0,9.7473,9.7755,9.7473,9.7755,190300.0
2012-03-13 12:50:00,13.85,13.89,13.85,13.88,207000.0,9.7684,9.7966,9.7684,9.7896,207000.0
2012-03-13 12:55:00,13.88,13.89,13.86,13.87,58700.0,9.7896,9.7966,9.7755,9.7825,58700.0
2012-03-13 13:00:00,13.86,13.89,13.85,13.88,153000.0,9.7755,9.7966,9.7684,9.7896,153000.0
2012-03-13 13:05:00,13.88,13.89,13.88,13.88,57800.0,9.7896,9.7966,9.7896,9.7896,57800.0
2012-03-13 13:10:00,13.88,13.89,13.87,13.88,61900.0,9.7896,9.7966,9.7825,9.7896,61900.0
2012-03-13 13:15:00,13.87,13.88,13.87,13.87,77200.0,9.7825,9.7896,9.7825,9.7825,77200.0
2012-03-13 13:20:00,13.88,13.88,13.86,13.88,97200.0,9.7896,9.7896,9.7755,9.7896,97200.0
2012-03-13 13:25:00,13.88,13.89,13.87,13.89,143500.0,9.7896,9.7966,9.7825,9.7966,143500.0
2012-03-13 13:30:00,13.89,13.89,13.86,13.88,256400.0,9.7966,9.7966,9.7755,9.7896,256400.0
2012-03-13 13:35:00,13.89,13.89,13.88,13.88,103900.0,9.7966,9.7966,9.7896,9.7896,103900.0
2012-03-13 13:40:00,13.88,13.88,13.87,13.87,39800.0,9.7896,9.7896,9.7825,9.7825,39800.0
2012-03-13 13:45:00,13.88,13.88,13.87,13.88,108200.0,9.7896,9.7896,9.7825,9.7896,108200.0
2012-03-13 13:50:00,13.88,13.89,13.87,13.87,331800.0,9.7896,9.7966,9.7825,9.7825,331800.0
2012-03-13 13:55:00,13.88,13.88,13.83,13.85,517800.0,9.7896,9.7896,9.7543,9.7684,517800.0
2012-03-13 14:00:00,13.84,13.85,13.84,13.85,96200.0,9.7614,9.7684,9.7614,9.7684,96200.0
2012-03-13 14:05:00,13.85,13.86,13.84,13.86,242300.0,9.7684,9.7755,9.7614,9.7755,242300.0
2012-03-13 14:10:00,13.86,13.87,13.86,13.87,211400.0,9.7755,9.7825,9.7755,9.7825,211400.0
2012-03-13 14:15:00,13.87,13.88,13.85,13.85,309100.0,9.7825,9.7896,9.7684,9.7684,309100.0
2012-03-13 14:20:00,13.86,13.87,13.84,13.84,713700.0,9.7755,9.7825,9.7614,9.7614,713700.0
2012-03-13 14:25:00,13.84,13.85,13.79,13.8,419300.0,9.7614,9.7684,9.7261,9.7332,419300.0
2012-03-13 14:30:00,13.81,13.84,13.8,13.8,397700.0,9.7402,9.7614,9.7332,9.7332,397700.0
2012-03-13 14:35:00,13.8,13.82,13.8,13.81,240900.0,9.7332,9.7473,9.7332,9.7402,240900.0
2012-03-13 14:40:00,13.81,13.83,13.79,13.81,383800.0,9.7402,9.7543,9.7261,9.7402,383800.0
2012-03-13 14:45:00,13.81,13.81,13.77,13.78,824800.0,9.7402,9.7402,9.712,9.7191,824800.0
2012-03-13 14:50:00,13.78,13.82,13.77,13.8,338500.0,9.7191,9.7473,9.712,9.7332,338500.0
2012-03-13 14:55:00,13.81,13.81,13.8,13.81,102200.0,9.7402,9.7402,9.7332,9.7402,102200.0
2012-03-13 15:00:00,13.81,13.86,13.8,13.83,395700.0,9.7402,9.7755,9.7332,9.7543,395700.0
2012-03-13 15:05:00,13.84,13.87,13.83,13.84,361200.0,9.7614,9.7825,9.7543,9.7614,361200.0
2012-03-13 15:10:00,13.83,13.87,13.83,13.85,606500.0,9.7543,9.7825,9.7543,9.7684,606500.0
2012-03-13 15:15:00,13.86,13.9,13.84,13.89,732100.0,9.7755,9.8037,9.7614,9.7966,732100.0
2012-03-13 15:20:00,13.9,13.93,13.88,13.92,619100.0,9.8037,9.8249,9.7896,9.8178,619100.0
2012-03-13 15:25:00,13.92,13.92,13.86,13.89,377900.0,9.8178,9.8178,9.7755,9.7966,377900.0
2012-03-13 15:30:00,13.89,13.93,13.88,13.91,513900.0,9.7966,9.8249,9.7896,9.8108,513900.0
2012-03-13 15:35:00,13.92,13.92,13.89,13.89,455700.0,9.8178,9.8178,9.7966,9.7966,455700.0
2012-03-13 15:40:00,13.9,13.91,13.88,13.88,888100.0,9.8037,9.8108,9.7896,9.7896,888100.0
2012-03-13 15:45:00,13.89,13.89,13.87,13.89,364700.0,9.7966,9.7966,9.7825,9.7966,364700.0
2012-03-13 15:50:00,13.88,13.9,13.88,13.9,486000.0,9.7896,9.8037,9.7896,9.8037,486000.0
2012-03-13 15:55:00,13.89,13.91,13.89,13.91,844700.0,9.7966,9.8108,9.7966,9.8108,844700.0
2012-03-14 09:30:00,13.93,14.0,13.89,13.91,719600.0,9.8249,9.8742,9.7966,9.8108,719600.0
2012-03-14 09:35:00,13.91,13.93,13.83,13.85,254700.0,9.8108,9.8249,9.7543,9.7684,254700.0
2012-03-14 09:40:00,13.85,13.88,13.84,13.86,143500.0,9.7684,9.7896,9.7614,9.7755,143500.0
2012-03-14 09:45:00,13.86,13.95,13.86,13.9,319200.0,9.7755,9.839,9.7755,9.8037,319200.0
2012-03-14 09:50:00,13.9,13.93,13.89,13.91,315800.0,9.8037,9.8249,9.7966,9.8108,315800.0
2012-03-14 09:55:00,13.92,13.98,13.9,13.9,298700.0,9.8178,9.8601,9.8037,9.8037,298700.0
2012-03-14 10:00:00,13.91,13.97,13.9,13.96,385400.0,9.8108,9.8531,9.8037,9.846,385400.0
2012-03-14 10:05:00,13.97,13.99,13.96,13.97,206800.0,9.8531,9.8672,9.846,9.8531,206800.0
2012-03-14 10:10:00,13.96,13.98,13.96,13.97,242100.0,9.846,9.8601,9.846,9.8531,242100.0
2012-03-14 10:15:00,13.97,13.99,13.97,13.99,268100.0,9.8531,9.8672,9.8531,9.8672,268100.0
2012-03-14 10:20:00,13.98,13.99,13.94,13.98,258500.0,9.8601,9.8672,9.8319,9.8601,258500.0
2012-03-14 10:25:00,13.97,13.99,13.96,13.98,329800.0,9.8531,9.8672,9.846,9.8601,329800.0
2012-03-14 10:30:00,13.97,13.99,13.97,13.98,236800.0,9.8531,9.8672,9.8531,9.8601,236800.0
2012-03-14 10:35:00,13.97,13.99,13.96,13.99,326600.0,9.8531,9.8672,9.846,9.8672,326600.0
2012-03-14 10:40:00,13.99,14.0,13.96,13.97,264800.0,9.8672,9.8742,9.846,9.8531,264800.0
2012-03-14 10:45:00,13.97,14.0,13.97,14.0,305800.0,9.8531,9.8742,9.8531,9.8742,305800.0
2012-03-14 10:50:00,13.99,14.0,13.97,13.99,247700.0,9.8672,9.8742,9.8531,9.8672,247700.0
2012-03-14 10:55:00,13.99,13.99,13.96,13.97,171900.0,9.8672,9.8672,9.846,9.8531,171900.0
2012-03-14 11:00:00,13.96,13.97,13.92,13.95,324300.0,9.846,9.8531,9.8178,9.839,324300.0
2012-03-14 11:05:00,13.95,13.96,13.93,13.96,314500.0,9.839,9.846,9.8249,9.846,314500.0
2012-03-14 11:10:00,13.96,13.99,13.95,13.98,519000.0,9.846,9.8672,9.839,9.8601,519000.0
2012-03-14 11:15:00,13.98,13.98,13.95,13.96,124200.0,9.8601,9.8601,9.839,9.846,124200.0
2012-03-14 11:20:00,13.97,13.98,13.94,13.96,371200.0,9.8531,9.8601,9.8319,9.846,371200.0
2012-03-14 11:25:00,13.95,13.97,13.92,13.93,722800.0,9.839,9.8531,9.8178,9.8249,722800.0
2012-03-14 11:30:00,13.93,13.93,13.88,13.88,308400.0,9.8249,9.8249,9.7896,9.7896,308400.0
2012-03-14 11:35:00,13.89,13.89,13.85,13.88,343300.0,9.7966,9.7966,9.7684,9.7896,343300.0
2012-03-14 11:40:00,13.88,13.9,13.86,13.9,197900.0,9.7896,9.8037,9.7755,9.8037,197900.0
2012-03-14 11:45:00,13.89,13.89,13.86,13.88,233000.0,9.7966,9.7966,9.7755,9.7896,233000.0
2012-03-14 11:50:00,13.89,13.9,13.86,13.87,141400.0,9.7966,9.8037,9.7755,9.7825,141400.0
2012-03-14 11:55:00,13.87,13.87,13.85,13.86,228100.0,9.7825,9.7825,9.7684,9.7755,228100.0
2012-03-14 12:00:00,13.86,13.88,13.86,13.88,107400.0,9.7755,9.7896,9.7755,9.7896,107400.0
2012-03-14 12:05:00,13.87,13.88,13.85,13.86,80200.0,9.7825,9.7896,9.7684,9.7755,80200.0
2012-03-14 12:10:00,13.86,13.87,13.85,13.87,193800.0,9.7755,9.7825,9.7684,9.7825,193800.0
2012-03-14 12:15:00,13.86,13.88,13.85,13.85,77100.0,9.7755,9.7896,9.7684,9.7684,77100.0
2012-03-14 12:20:00,13.85,13.86,13.85,13.86,38900.0,9.7684,9.7755,9.7684,9.7755,38900.0
2012-03-14 12:25:00,13.86,13.87,13.85,13.87,84200.0,9.7755,9.7825,9.7684,9.7825,84200.0
2012-03-14 12:30:00,13.86,13.88,13.85,13.88,104000.0,9.7755,9.7896,9.7684,9.7896,104000.0
2012-03-14 12:35:00,13.88,13.9,13.87,13.88,125800.0,9.7896,9.8037,9.7825,9.7896,125800.0
2012-03-14 12:40:00,13.88,13.89,13.88,13.88,39600.0,9.7896,9.7966,9.7896,9.7896,39600.0
2012-03-14 12:45:00,13.89,13.91,13.88,13.9,345000.0,9.7966,9.8108,9.7896,9.8037,345000.0
2012-03-14 12:50:00,13.9,13.92,13.9,13.91,254300.0,9.8037,9.8178,9.8037,9.8108,254300.0
2012-03-14 12:55:00,13.91,13.93,13.9,13.92,162500.0,9.8108,9.8249,9.8037,9.8178,162500.0
2012-03-14 13:00:00,13.91,13.91,13.9,13.9,100700.0,9.8108,9.8108,9.8037,9.8037,100700.0
2012-03-14 13:05:00,13.9,13.94,13.9,13.93,153600.0,9.8037,9.8319,9.8037,9.8249,153600.0
2012-03-14 13:10:00,13.92,13.95,13.92,13.92,66000.0,9.8178,9.839,9.8178,9.8178,66000.0
2012-03-14 13:15:00,13.93,13.94,13.91,13.93,62000.0,9.8249,9.8319,9.8108,9.8249,62000.0
2012-03-14 13:20:00,13.92,13.94,13.91,13.92,127300.0,9.8178,9.8319,9.8108,9.8178,127300.0
2012-03-14 13:25:00,13.93,13.94,13.92,13.92,51500.0,9.8249,9.8319,9.8178,9.8178,51500.0
2012-03-14 13:30:00,13.93,13.93,13.9,13.9,77900.0,9.8249,9.8249,9.8037,9.8037,77900.0
2012-03-14 13:35:00,13.9,13.91,13.88,13.89,90800.0,9.8037,9.8108,9.7896,9.7966,90800.0
2012-03-14 13:40:00,13.89,13.92,13.88,13.91,381600.0,9.7966,9.8178,9.7896,9.8108,381600.0
2012-03-14 13:45:00,13.91,13.92,13.89,13.9,163100.0,9.8108,9.8178,9.7966,9.8037,163100.0
2012-03-14 13:50:00,13.9,13.92,13.89,13.9,254700.0,9.8037,9.8178,9.7966,9.8037,254700.0
2012-03-14 13:55:00,13.9,13.91,13.88,13.89,290600.0,9.8037,9.8108,9.7896,9.7966,290600.0
2012-03-14 14:00:00,13.89,13.93,13.89,13.92,162500.0,9.7966,9.8249,9.7966,9.8178,162500.0
2012-03-14 14:05:00,13.92,13.94,13.91,13.93,213800.0,9.8178,9.8319,9.8108,9.8249,213800.0
2012-03-14 14:10:00,13.93,13.94,13.92,13.93,144300.0,9.8249,9.8319,9.8178,9.8249,144300.0
2012-03-14 14:15:00,13.93,13.95,13.92,13.95,273900.0,9.8249,9.839,9.8178,9.839,273900.0
2012-03-14 14:20:00,13.95,13.95,13.92,13.95,469200.0,9.839,9.839,9.8178,9.839,469200.0
2012-03-14 14:25:00,13.95,13.98,13.94,13.97,159500.0,9.839,9.8601,9.8319,9.8531,159500.0
2012-03-14 14:30:00,13.97,13.98,13.96,13.98,240700.0,9.8531,9.8601,9.846,9.8601,240700.0
2012-03-14 14:35:00,13.97,13.98,13.97,13.98,111000.0,9.8531,9.8601,9.8531,9.8601,111000.0
2012-03-14 14:40:00,13.98,13.99,13.97,13.99,189200.0,9.8601,9.8672,9.8531,9.8672,189200.0
2012-03-14 14:45:00,13.99,14.0,13.98,13.99,203500.0,9.8672,9.8742,9.8601,9.8672,203500.0
2012-03-14 14:50:00,13.99,13.99,13.96,13.96,185300.0,9.8672,9.8672,9.846,9.846,185300.0
2012-03-14 14:55:00,13.96,14.0,13.95,14.0,882600.0,9.846,9.8742,9.839,9.8742,882600.0
2012-03-14 15:00:00,14.0,14.01,13.98,13.98,260200.0,9.8742,9.8813,9.8601,9.8601,260200.0
2012-03-14 15:05:00,13.98,14.0,13.97,13.99,314000.0,9.8601,9.8742,9.8531,9.8672,314000.0
2012-03-14 15:10:00,13.99,14.0,13.98,14.0,330900.0,9.8672,9.8742,9.8601,9.8742,330900.0
2012-03-14 15:15:00,14.0,14.0,13.97,13.98,349300.0,9.8742,9.8742,9.8531,9.8601,349300.0
2012-03-14 15:20:00,13.99,14.0,13.98,14.0,255200.0,9.8672,9.8742,9.8601,9.8742,255200.0
2012-03-14 15:25:00,14.0,14.05,14.0,14.04,743200.0,9.8742,9.9095,9.8742,9.9024,743200.0
2012-03-14 15:30:00,14.04,14.04,14.0,14.0,380900.0,9.9024,9.9024,9.8742,9.8742,380900.0
2012-03-14 15:35:00,14.0,14.04,14.0,14.04,311200.0,9.8742,9.9024,9.8742,9.9024,311200.0
2012-03-14 15:40:00,14.03,14.04,14.0,14.01,619100.0,9.8954,9.9024,9.8742,9.8813,619100.0
2012-03-14 15:45:00,14.01,14.03,14.0,14.02,458300.0,9.8813,9.8954,9.8742,9.8883,458300.0
2012-03-14 15:50:00,14.01,14.02,14.0,14.01,683300.0,9.8813,9.8883,9.8742,9.8813,683300.0
2012-03-14 15:55:00,14.02,14.06,14.01,14.04,1790000.0,9.8883,9.9165,9.8813,9.9024,1790000.0
2012-03-15 09:30:00,14.04,14.21,14.03,14.13,442200.0,9.9024,10.0223,9.8954,9.9659,442200.0
2012-03-15 09:35:00,14.12,14.19,14.12,14.15,392000.0,9.9589,10.0082,9.9589,9.98,392000.0
2012-03-15 09:40:00,14.14,14.15,14.03,14.06,466700.0,9.973,9.98,9.8954,9.9165,466700.0
2012-03-15 09:45:00,14.05,14.07,14.0,14.01,207800.0,9.9095,9.9236,9.8742,9.8813,207800.0
2012-03-15 09:50:00,14.02,14.04,14.01,14.03,106200.0,9.8883,9.9024,9.8813,9.8954,106200.0
2012-03-15 09:55:00,14.03,14.11,14.03,14.1,402200.0,9.8954,9.9518,9.8954,9.9448,402200.0
2012-03-15 10:00:00,14.1,14.11,14.06,14.11,324700.0,9.9448,9.9518,9.9165,9.9518,324700.0
2012-03-15 10:05:00,14.1,14.1,14.07,14.08,156900.0,9.9448,9.9448,9.9236,9.9307,156900.0
2012-03-15 10:10:00,14.08,14.11,14.06,14.08,320500.0,9.9307,9.9518,9.9165,9.9307,320500.0
2012-03-15 10:15:00,14.08,14.17,14.07,14.15,288300.0,9.9307,9.9941,9.9236,9.98,288300.0
2012-03-15 10:20:00,14.16,14.17,14.14,14.15,158700.0,9.9871,9.9941,9.973,9.98,158700.0
2012-03-15 10:25:00,14.15,14.15,14.13,14.13,122500.0,9.98,9.98,9.9659,9.9659,122500.0
2012-03-15 10:30:00,14.13,14.15,14.13,14.15,209100.0,9.9659,9.98,9.9659,9.98,209100.0
2012-03-15 10:35:00,14.15,14.17,14.14,14.17,208700.0,9.98,9.9941,9.973,9.9941,208700.0
2012-03-15 10:40:00,14.17,14.18,14.16,14.18,122200.0,9.9941,10.0012,9.9871,10.0012,122200.0
2012-03-15 10:45:00,14.18,14.18,14.15,14.16,180400.0,10.0012,10.0012,9.98,9.9871,180400.0
2012-03-15 10:50:00,14.16,14.18,14.15,14.17,329400.0,9.9871,10.0012,9.98,9.9941,329400.0
2012-03-15 10:55:00,14.16,14.17,14.14,14.14,233100.0,9.9871,9.9941,9.973,9.973,233100.0
2012-03-15 11:00:00,14.14,14.15,14.11,14.11,141200.0,9.973,9.98,9.9518,9.9518,141200.0
2012-03-15 11:05:00,14.11,14.13,14.09,14.13,409700.0,9.9518,9.9659,9.9377,9.9659,409700.0
2012-03-15 11:10:00,14.12,14.13,14.11,14.12,89700.0,9.9589,9.9659,9.9518,9.9589,89700.0
2012-03-15 11:15:00,14.12,14.13,14.1,14.13,307900.0,9.9589,9.9659,9.9448,9.9659,307900.0
2012-03-15 11:20:00,14.12,14.14,14.12,14.14,281300.0,9.9589,9.973,9.9589,9.973,281300.0
2012-03-15 11:25:00,14.13,14.15,14.12,14.12,407100.0,9.9659,9.98,9.9589,9.9589,407100.0
2012-03-15 11:30:00,14.12,14.13,14.12,14.12,40000.0,9.9589,9.9659,9.9589,9.9589,40000.0
2012-03-15 11:35:00,14.12,14.13,14.1,14.11,240000.0,9.9589,9.9659,9.9448,9.9518,240000.0
2012-03-15 11:40:00,14.12,14.14,14.11,14.14,156800.0,9.9589,9.973,9.9518,9.973,156800.0
2012-03-15 11:45:00,14.13,14.14,14.12,14.13,328600.0,9.9659,9.973,9.9589,9.9659,328600.0
2012-03-15 11:50:00,14.13,14.14,14.13,14.13,102200.0,9.9659,9.973,9.9659,9.9659,102200.0
2012-03-15 11:55:00,14.14,14.15,14.12,14.12,189700.0,9.973,9.98,9.9589,9.9589,189700.0
2012-03-15 12:00:00,14.13,14.14,14.12,14.13,117900.0,9.9659,9.973,9.9589,9.9659,117900.0
2012-03-15 12:05:00,14.13,14.16,14.13,14.14,306900.0,9.9659,9.9871,9.9659,9.973,306900.0
2012-03-15 12:10:00,14.15,14.15,14.14,14.14,119100.0,9.98,9.98,9.973,9.973,119100.0
2012-03-15 12:15:00,14.15,14.16,14.14,14.15,129900.0,9.98,9.9871,9.973,9.98,129900.0
2012-03-15 12:20:00,14.16,14.17,14.15,14.16,232400.0,9.9871,9.9941,9.98,9.9871,232400.0
2012-03-15 12:25:00,14.15,14.16,14.15,14.15,46400.0,9.98,9.9871,9.98,9.98,46400.0
2012-03-15 12:30:00,14.15,14.16,14.15,14.16,80600.0,9.98,9.9871,9.98,9.9871,80600.0
2012-03-15 12:35:00,14.15,14.16,14.14,14.14,167000.0,9.98,9.9871,9.973,9.973,167000.0
2012-03-15 12:40:00,14.14,14.16,14.14,14.15,148400.0,9.973,9.9871,9.973,9.98,148400.0
2012-03-15 12:45:00,14.16,14.16,14.15,14.15,238400.0,9.9871,9.9871,9.98,9.98,238400.0
2012-03-15 12:50:00,14.16,14.16,14.15,14.16,226100.0,9.9871,9.9871,9.98,9.9871,226100.0
2012-03-15 12:55:00,14.16,14.16,14.15,14.16,27800.0,9.9871,9.9871,9.98,9.9871,27800.0
2012-03-15 13:00:00,14.15,14.17,14.15,14.15,173600.0,9.98,9.9941,9.98,9.98,173600.0
2012-03-15 13:05:00,14.16,14.16,14.15,14.16,72100.0,9.9871,9.9871,9.98,9.9871,72100.0
2012-03-15 13:10:00,14.16,14.17,14.15,14.17,149700.0,9.9871,9.9941,9.98,9.9941,149700.0
2012-03-15 13:15:00,14.17,14.17,14.16,14.17,107800.0,9.9941,9.9941,9.9871,9.9941,107800.0
2012-03-15 13:20:00,14.17,14.17,14.16,14.16,48400.0,9.9941,9.9941,9.9871,9.9871,48400.0
2012-03-15 13:25:00,14.16,14.17,14.14,14.14,110300.0,9.9871,9.9941,9.973,9.973,110300.0
2012-03-15 13:30:00,14.14,14.17,14.14,14.16,298300.0,9.973,9.9941,9.973,9.9871,298300.0
2012-03-15 13:35:00,14.17,14.18,14.15,14.17,292500.0,9.9941,10.0012,9.98,9.9941,292500.0
2012-03-15 13:40:00,14.17,14.21,14.17,14.21,251400.0,9.9941,10.0223,9.9941,10.0223,251400.0
2012-03-15 13:45:00,14.21,14.22,14.18,14.21,323000.0,10.0223,10.0294,10.0012,10.0223,323000.0
2012-03-15 13:50:00,14.21,14.21,14.18,14.2,188900.0,10.0223,10.0223,10.0012,10.0153,188900.0
2012-03-15 13:55:00,14.2,14.21,14.19,14.19,136100.0,10.0153,10.0223,10.0082,10.0082,136100.0
2012-03-15 14:00:00,14.19,14.2,14.17,14.18,173800.0,10.0082,10.0153,9.9941,10.0012,173800.0
2012-03-15 14:05:00,14.19,14.21,14.18,14.21,200500.0,10.0082,10.0223,10.0012,10.0223,200500.0
2012-03-15 14:10:00,14.21,14.21,14.19,14.19,106200.0,10.0223,10.0223,10.0082,10.0082,106200.0
2012-03-15 14:15:00,14.19,14.22,14.18,14.21,169300.0,10.0082,10.0294,10.0012,10.0223,169300.0
2012-03-15 14:20:00,14.21,14.22,14.2,14.21,73800.0,10.0223,10.0294,10.0153,10.0223,73800.0
2012-03-15 14:25:00,14.21,14.22,14.2,14.2,335700.0,10.0223,10.0294,10.0153,10.0153,335700.0
2012-03-15 14:30:00,14.2,14.22,14.2,14.21,205500.0,10.0153,10.0294,10.0153,10.0223,205500.0
2012-03-15 14:35:00,14.21,14.22,14.19,14.19,161800.0,10.0223,10.0294,10.0082,10.0082,161800.0
2012-03-15 14:40:00,14.2,14.21,14.19,14.21,102600.0,10.0153,10.0223,10.0082,10.0223,102600.0
2012-03-15 14:45:00,14.21,14.23,14.2,14.22,223100.0,10.0223,10.0365,10.0153,10.0294,223100.0
2012-03-15 14:50:00,14.23,14.24,14.22,14.23,128800.0,10.0365,10.0435,10.0294,10.0365,128800.0
2012-03-15 14:55:00,14.23,14.23,14.22,14.22,83400.0,10.0365,10.0365,10.0294,10.0294,83400.0
2012-03-15 15:00:00,14.22,14.23,14.21,14.22,149000.0,10.0294,10.0365,10.0223,10.0294,149000.0
2012-03-15 15:05:00,14.22,14.23,14.2,14.2,151500.0,10.0294,10.0365,10.0153,10.0153,151500.0
2012-03-15 15:10:00,14.2,14.21,14.2,14.2,93300.0,10.0153,10.0223,10.0153,10.0153,93300.0
2012-03-15 15:15:00,14.2,14.21,14.17,14.19,265100.0,10.0153,10.0223,9.9941,10.0082,265100.0
2012-03-15 15:20:00,14.19,14.19,14.16,14.17,213900.0,10.0082,10.0082,9.9871,9.9941,213900.0
2012-03-15 15:25:00,14.17,14.2,14.17,14.2,196000.0,9.9941,10.0153,9.9941,10.0153,196000.0
2012-03-15 15:30:00,14.2,14.21,14.19,14.19,189200.0,10.0153,10.0223,10.0082,10.0082,189200.0
2012-03-15 15:35:00,14.2,14.22,14.19,14.19,312200.0,10.0153,10.0294,10.0082,10.0082,312200.0
2012-03-15 15:40:00,14.19,14.2,14.17,14.18,242000.0,10.0082,10.0153,9.9941,10.0012,242000.0
2012-03-15 15:45:00,14.18,14.2,14.16,14.2,577300.0,10.0012,10.0153,9.9871,10.0153,577300.0
2012-03-15 15:50:00,14.2,14.2,14.19,14.19,206500.0,10.0153,10.0153,10.0082,10.0082,206500.0
2012-03-15 15:55:00,14.2,14.2,14.19,14.19,730100.0,10.0153,10.0153,10.0082,10.0082,730100.0
2012-03-16 09:30:00,14.26,14.31,14.23,14.25,2309300.0,10.0576,10.0929,10.0365,10.0506,2309300.0
2012-03-16 09:35:00,14.26,14.28,14.2,14.2,193500.0,10.0576,10.0717,10.0153,10.0153,193500.0
2012-03-16 09:40:00,14.21,14.24,14.17,14.2,223000.0,10.0223,10.0435,9.9941,10.0153,223000.0
2012-03-16 09:45:00,14.19,14.21,14.15,14.16,126900.0,10.0082,10.0223,9.98,9.9871,126900.0
2012-03-16 09:50:00,14.16,14.17,14.13,14.16,145100.0,9.9871,9.9941,9.9659,9.9871,145100.0
2012-03-16 09:55:00,14.15,14.19,14.15,14.19,105600.0,9.98,10.0082,9.98,10.0082,105600.0
2012-03-16 10:00:00,14.18,14.2,14.17,14.18,120100.0,10.0012,10.0153,9.9941,10.0012,120100.0
2012-03-16 10:05:00,14.18,14.21,14.15,14.2,334900.0,10.0012,10.0223,9.98,10.0153,334900.0
2012-03-16 10:10:00,14.2,14.24,14.18,14.24,185900.0,10.0153,10.0435,10.0012,10.0435,185900.0
2012-03-16 10:15:00,14.23,14.24,14.19,14.19,124600.0,10.0365,10.0435,10.0082,10.0082,124600.0
2012-03-16 10:20:00,14.2,14.23,14.19,14.2,233000.0,10.0153,10.0365,10.0082,10.0153,233000.0
2012-03-16 10:25:00,14.21,14.21,14.17,14.18,134300.0,10.0223,10.0223,9.9941,10.0012,134300.0
2012-03-16 10:30:00,14.18,14.18,14.16,14.18,172100.0,10.0012,10.0012,9.9871,10.0012,172100.0
2012-03-16 10:35:00,14.18,14.2,14.17,14.2,379900.0,10.0012,10.0153,9.9941,10.0153,379900.0
2012-03-16 10:40:00,14.2,14.21,14.18,14.18,180700.0,10.0153,10.0223,10.0012,10.0012,180700.0
2012-03-16 10:45:00,14.18,14.2,14.17,14.19,121400.0,10.0012,10.0153,9.9941,10.0082,121400.0
2012-03-16 10:50:00,14.18,14.2,14.17,14.19,93200.0,10.0012,10.0153,9.9941,10.0082,93200.0
2012-03-16 10:55:00,14.19,14.19,14.16,14.17,132200.0,10.0082,10.0082,9.9871,9.9941,132200.0
2012-03-16 11:00:00,14.17,14.19,14.15,14.16,257800.0,9.9941,10.0082,9.98,9.9871,257800.0
2012-03-16 11:05:00,14.17,14.19,14.16,14.16,104200.0,9.9941,10.0082,9.9871,9.9871,104200.0
2012-03-16 11:10:00,14.17,14.2,14.16,14.19,196800.0,9.9941,10.0153,9.9871,10.0082,196800.0
2012-03-16 11:15:00,14.19,14.19,14.17,14.18,86500.0,10.0082,10.0082,9.9941,10.0012,86500.0
2012-03-16 11:20:00,14.17,14.2,14.17,14.19,172500.0,9.9941,10.0153,9.9941,10.0082,172500.0
2012-03-16 11:25:00,14.19,14.22,14.19,14.21,670100.0,10.0082,10.0294,10.0082,10.0223,670100.0
2012-03-16 11:30:00,14.21,14.23,14.21,14.21,174800.0,10.0223,10.0365,10.0223,10.0223,174800.0
2012-03-16 11:35:00,14.22,14.25,14.21,14.24,184400.0,10.0294,10.0506,10.0223,10.0435,184400.0
2012-03-16 11:40:00,14.24,14.25,14.24,14.24,79800.0,10.0435,10.0506,10.0435,10.0435,79800.0
2012-03-16 11:45:00,14.25,14.25,14.2,14.2,216000.0,10.0506,10.0506,10.0153,10.0153,216000.0
2012-03-16 11:50:00,14.2,14.21,14.2,14.21,35300.0,10.0153,10.0223,10.0153,10.0223,35300.0
2012-03-16 11:55:00,14.21,14.23,14.19,14.22,374200.0,10.0223,10.0365,10.0082,10.0294,374200.0
2012-03-16 12:00:00,14.21,14.23,14.21,14.22,190600.0,10.0223,10.0365,10.0223,10.0294,190600.0
2012-03-16 12:05:00,14.21,14.23,14.2,14.23,118700.0,10.0223,10.0365,10.0153,10.0365,118700.0
2012-03-16 12:10:00,14.23,14.23,14.21,14.21,88300.0,10.0365,10.0365,10.0223,10.0223,88300.0
2012-03-16 12:15:00,14.21,14.22,14.2,14.21,185600.0,10.0223,10.0294,10.0153,10.0223,185600.0
2012-03-16 12:20:00,14.21,14.21,14.19,14.19,227800.0,10.0223,10.0223,10.0082,10.0082,227800.0
2012-03-16 12:25:00,14.19,14.21,14.19,14.2,82100.0,10.0082,10.0223,10.0082,10.0153,82100.0
2012-03-16 12:30:00,14.2,14.21,14.19,14.19,156900.0,10.0153,10.0223,10.0082,10.0082,156900.0
2012-03-16 12:35:00,14.19,14.2,14.19,14.2,40200.0,10.0082,10.0153,10.0082,10.0153,40200.0
2012-03-16 12:40:00,14.2,14.23,14.19,14.21,182500.0,10.0153,10.0365,10.0082,10.0223,182500.0
2012-03-16 12:45:00,14.22,14.22,14.19,14.19,82300.0,10.0294,10.0294,10.0082,10.0082,82300.0
2012-03-16 12:50:00,14.2,14.21,14.18,14.2,329000.0,10.0153,10.0223,10.0012,10.0153,329000.0
2012-03-16 12:55:00,14.19,14.2,14.19,14.2,55300.0,10.0082,10.0153,10.0082,10.0153,55300.0
2012-03-16 13:00:00,14.19,14.22,14.19,14.2,124200.0,10.0082,10.0294,10.0082,10.0153,124200.0
2012-03-16 13:05:00,14.2,14.21,14.2,14.21,39300.0,10.0153,10.0223,10.0153,10.0223,39300.0
2012-03-16 13:10:00,14.2,14.21,14.18,14.18,127900.0,10.0153,10.0223,10.0012,10.0012,127900.0
2012-03-16 13:15:00,14.18,14.18,14.16,14.17,175100.0,10.0012,10.0012,9.9871,9.9941,175100.0
2012-03-16 13:20:00,14.17,14.2,14.16,14.19,211700.0,9.9941,10.0153,9.9871,10.0082,211700.0
2012-03-16 13:25:00,14.2,14.27,14.19,14.26,1037900.0,10.0153,10.0647,10.0082,10.0576,1037900.0
2012-03-16 13:30:00,14.26,14.3,14.25,14.3,326800.0,10.0576,10.0858,10.0506,10.0858,326800.0
2012-03-16 13:35:00,14.29,14.32,14.29,14.31,261200.0,10.0788,10.0999,10.0788,10.0929,261200.0
2012-03-16 13:40:00,14.31,14.32,14.3,14.31,157000.0,10.0929,10.0999,10.0858,10.0929,157000.0
2012-03-16 13:45:00,14.31,14.32,14.3,14.31,157300.0,10.0929,10.0999,10.0858,10.0929,157300.0
2012-03-16 13:50:00,14.32,14.35,14.31,14.35,286500.0,10.0999,10.1211,10.0929,10.1211,286500.0
2012-03-16 13:55:00,14.35,14.35,14.34,14.35,140000.0,10.1211,10.1211,10.114,10.1211,140000.0
2012-03-16 14:00:00,14.34,14.36,14.34,14.35,230400.0,10.114,10.1281,10.114,10.1211,230400.0
2012-03-16 14:05:00,14.36,14.36,14.33,14.34,302400.0,10.1281,10.1281,10.107,10.114,302400.0
2012-03-16 14:10:00,14.34,14.34,14.3,14.31,403600.0,10.114,10.114,10.0858,10.0929,403600.0
2012-03-16 14:15:00,14.31,14.33,14.3,14.32,139800.0,10.0929,10.107,10.0858,10.0999,139800.0
2012-03-16 14:20:00,14.32,14.34,14.31,14.34,90000.0,10.0999,10.114,10.0929,10.114,90000.0
2012-03-16 14:25:00,14.34,14.36,14.33,14.35,119800.0,10.114,10.1281,10.107,10.1211,119800.0
2012-03-16 14:30:00,14.35,14.35,14.31,14.33,349900.0,10.1211,10.1211,10.0929,10.107,349900.0
2012-03-16 14:35:00,14.32,14.33,14.32,14.33,58200.0,10.0999,10.107,10.0999,10.107,58200.0
2012-03-16 14:40:00,14.33,14.36,14.32,14.35,292900.0,10.107,10.1281,10.0999,10.1211,292900.0
2012-03-16 14:45:00,14.35,14.36,14.34,14.36,115100.0,10.1211,10.1281,10.114,10.1281,115100.0
2012-03-16 14:50:00,14.36,14.37,14.33,14.35,170700.0,10.1281,10.1352,10.107,10.1211,170700.0
2012-03-16 14:55:00,14.35,14.36,14.34,14.35,72500.0,10.1211,10.1281,10.114,10.1211,72500.0
2012-03-16 15:00:00,14.35,14.35,14.34,14.35,54800.0,10.1211,10.1211,10.114,10.1211,54800.0
2012-03-16 15:05:00,14.35,14.35,14.33,14.34,99600.0,10.1211,10.1211,10.107,10.114,99600.0
2012-03-16 15:10:00,14.33,14.34,14.31,14.32,240200.0,10.107,10.114,10.0929,10.0999,240200.0
2012-03-16 15:15:00,14.31,14.32,14.28,14.31,211900.0,10.0929,10.0999,10.0717,10.0929,211900.0
2012-03-16 15:20:00,14.32,14.33,14.3,14.33,134200.0,10.0999,10.107,10.0858,10.107,134200.0
2012-03-16 15:25:00,14.33,14.33,14.31,14.31,369100.0,10.107,10.107,10.0929,10.0929,369100.0
2012-03-16 15:30:00,14.31,14.32,14.29,14.3,262900.0,10.0929,10.0999,10.0788,10.0858,262900.0
2012-03-16 15:35:00,14.3,14.31,14.29,14.29,389800.0,10.0858,10.0929,10.0788,10.0788,389800.0
2012-03-16 15:40:00,14.29,14.3,14.27,14.29,443100.0,10.0788,10.0858,10.0647,10.0788,443100.0
2012-03-16 15:45:00,14.29,14.32,14.29,14.31,517600.0,10.0788,10.0999,10.0788,10.0929,517600.0
2012-03-16 15:50:00,14.31,14.31,14.3,14.31,278600.0,10.0929,10.0929,10.0858,10.0929,278600.0
2012-03-16 15:55:00,14.3,14.31,14.29,14.31,926500.0,10.0858,10.0929,10.0788,10.0929,926500.0
2012-03-19 09:30:00,14.27,14.3,14.23,14.23,275500.0,10.0647,10.0858,10.0365,10.0365,275500.0
2012-03-19 09:35:00,14.23,14.27,14.18,14.23,193700.0,10.0365,10.0647,10.0012,10.0365,193700.0
2012-03-19 09:40:00,14.22,14.28,14.19,14.28,200600.0,10.0294,10.0717,10.0082,10.0717,200600.0
2012-03-19 09:45:00,14.28,14.29,14.22,14.29,278300.0,10.0717,10.0788,10.0294,10.0788,278300.0
2012-03-19 09:50:00,14.29,14.31,14.27,14.28,287200.0,10.0788,10.0929,10.0647,10.0717,287200.0
2012-03-19 09:55:00,14.27,14.33,14.27,14.32,109200.0,10.0647,10.107,10.0647,10.0999,109200.0
2012-03-19 10:00:00,14.32,14.33,14.26,14.29,175300.0,10.0999,10.107,10.0576,10.0788,175300.0
2012-03-19 10:05:00,14.29,14.29,14.22,14.22,105400.0,10.0788,10.0788,10.0294,10.0294,105400.0
2012-03-19 10:10:00,14.22,14.23,14.2,14.23,174700.0,10.0294,10.0365,10.0153,10.0365,174700.0
2012-03-19 10:15:00,14.23,14.24,14.21,14.23,204200.0,10.0365,10.0435,10.0223,10.0365,204200.0
2012-03-19 10:20:00,14.23,14.23,14.2,14.21,222800.0,10.0365,10.0365,10.0153,10.0223,222800.0
2012-03-19 10:25:00,14.21,14.23,14.21,14.22,67300.0,10.0223,10.0365,10.0223,10.0294,67300.0
2012-03-19 10:30:00,14.23,14.24,14.22,14.24,71400.0,10.0365,10.0435,10.0294,10.0435,71400.0
2012-03-19 10:35:00,14.24,14.25,14.2,14.24,524200.0,10.0435,10.0506,10.0153,10.0435,524200.0
2012-03-19 10:40:00,14.24,14.24,14.22,14.24,200100.0,10.0435,10.0435,10.0294,10.0435,200100.0
2012-03-19 10:45:00,14.24,14.29,14.23,14.27,224400.0,10.0435,10.0788,10.0365,10.0647,224400.0
2012-03-19 10:50:00,14.28,14.29,14.22,14.23,408100.0,10.0717,10.0788,10.0294,10.0365,408100.0
2012-03-19 10:55:00,14.23,14.26,14.21,14.22,586700.0,10.0365,10.0576,10.0223,10.0294,586700.0
2012-03-19 11:00:00,14.21,14.23,14.21,14.21,257200.0,10.0223,10.0365,10.0223,10.0223,257200.0
2012-03-19 11:05:00,14.22,14.23,14.2,14.21,255600.0,10.0294,10.0365,10.0153,10.0223,255600.0
2012-03-19 11:10:00,14.2,14.21,14.19,14.2,202600.0,10.0153,10.0223,10.0082,10.0153,202600.0
2012-03-19 11:15:00,14.19,14.2,14.16,14.19,368100.0,10.0082,10.0153,9.9871,10.0082,368100.0
2012-03-19 11:20:00,14.18,14.19,14.12,14.15,821600.0,10.0012,10.0082,9.9589,9.98,821600.0
2012-03-19 11:25:00,14.15,14.16,14.13,14.14,286600.0,9.98,9.9871,9.9659,9.973,286600.0
2012-03-19 11:30:00,14.14,14.16,14.13,14.15,176600.0,9.973,9.9871,9.9659,9.98,176600.0
2012-03-19 11:35:00,14.16,14.19,14.15,14.18,199100.0,9.9871,10.0082,9.98,10.0012,199100.0
2012-03-19 11:40:00,14.19,14.23,14.18,14.22,196400.0,10.0082,10.0365,10.0012,10.0294,196400.0
2012-03-19 11:45:00,14.23,14.26,14.22,14.24,306400.0,10.0365,10.0576,10.0294,10.0435,306400.0
2012-03-19 11:50:00,14.24,14.25,14.22,14.22,415900.0,10.0435,10.0506,10.0294,10.0294,415900.0
2012-03-19 11:55:00,14.22,14.25,14.22,14.25,129200.0,10.0294,10.0506,10.0294,10.0506,129200.0
2012-03-19 12:00:00,14.24,14.27,14.24,14.27,94000.0,10.0435,10.0647,10.0435,10.0647,94000.0
2012-03-19 12:05:00,14.27,14.28,14.27,14.27,112800.0,10.0647,10.0717,10.0647,10.0647,112800.0
2012-03-19 12:10:00,14.28,14.28,14.25,14.25,114300.0,10.0717,10.0717,10.0506,10.0506,114300.0
2012-03-19 12:15:00,14.26,14.33,14.25,14.28,957500.0,10.0576,10.107,10.0506,10.0717,957500.0
2012-03-19 12:20:00,14.28,14.29,14.28,14.28,147100.0,10.0717,10.0788,10.0717,10.0717,147100.0
2012-03-19 12:25:00,14.28,14.31,14.28,14.31,86100.0,10.0717,10.0929,10.0717,10.0929,86100.0
2012-03-19 12:30:00,14.31,14.31,14.28,14.29,170400.0,10.0929,10.0929,10.0717,10.0788,170400.0
2012-03-19 12:35:00,14.29,14.31,14.28,14.3,329900.0,10.0788,10.0929,10.0717,10.0858,329900.0
2012-03-19 12:40:00,14.31,14.32,14.3,14.31,115200.0,10.0929,10.0999,10.0858,10.0929,115200.0
2012-03-19 12:45:00,14.3,14.32,14.3,14.31,58200.0,10.0858,10.0999,10.0858,10.0929,58200.0
2012-03-19 12:50:00,14.32,14.32,14.31,14.32,46600.0,10.0999,10.0999,10.0929,10.0999,46600.0
2012-03-19 12:55:00,14.32,14.35,14.31,14.35,134200.0,10.0999,10.1211,10.0929,10.1211,134200.0
2012-03-19 13:00:00,14.35,14.35,14.34,14.35,22100.0,10.1211,10.1211,10.114,10.1211,22100.0
2012-03-19 13:05:00,14.35,14.35,14.34,14.35,27600.0,10.1211,10.1211,10.114,10.1211,27600.0
2012-03-19 13:10:00,14.35,14.35,14.34,14.35,38900.0,10.1211,10.1211,10.114,10.1211,38900.0
2012-03-19 13:15:00,14.35,14.36,14.34,14.35,247200.0,10.1211,10.1281,10.114,10.1211,247200.0
2012-03-19 13:20:00,14.35,14.36,14.34,14.34,340500.0,10.1211,10.1281,10.114,10.114,340500.0
2012-03-19 13:25:00,14.35,14.35,14.34,14.34,27200.0,10.1211,10.1211,10.114,10.114,27200.0
2012-03-19 13:30:00,14.35,14.35,14.34,14.35,44900.0,10.1211,10.1211,10.114,10.1211,44900.0
2012-03-19 13:35:00,14.35,14.36,14.32,14.34,595300.0,10.1211,10.1281,10.0999,10.114,595300.0
2012-03-19 13:40:00,14.34,14.35,14.34,14.34,75300.0,10.114,10.1211,10.114,10.114,75300.0
2012-03-19 13:45:00,14.35,14.35,14.34,14.35,77400.0,10.1211,10.1211,10.114,10.1211,77400.0
2012-03-19 13:50:00,14.35,14.38,14.35,14.38,95100.0,10.1211,10.1422,10.1211,10.1422,95100.0
2012-03-19 13:55:00,14.38,14.38,14.35,14.36,93600.0,10.1422,10.1422,10.1211,10.1281,93600.0
2012-03-19 14:00:00,14.35,14.37,14.35,14.36,85900.0,10.1211,10.1352,10.1211,10.1281,85900.0
2012-03-19 14:05:00,14.35,14.35,14.34,14.34,38100.0,10.1211,10.1211,10.114,10.114,38100.0
2012-03-19 14:10:00,14.35,14.37,14.34,14.35,192600.0,10.1211,10.1352,10.114,10.1211,192600.0
2012-03-19 14:15:00,14.35,14.36,14.35,14.35,47900.0,10.1211,10.1281,10.1211,10.1211,47900.0
2012-03-19 14:20:00,14.35,14.36,14.34,14.34,84500.0,10.1211,10.1281,10.114,10.114,84500.0
2012-03-19 14:25:00,14.35,14.36,14.34,14.36,93500.0,10.1211,10.1281,10.114,10.1281,93500.0
2012-03-19 14:30:00,14.36,14.37,14.35,14.37,103000.0,10.1281,10.1352,10.1211,10.1352,103000.0
2012-03-19 14:35:00,14.37,14.37,14.36,14.37,47900.0,10.1352,10.1352,10.1281,10.1352,47900.0
2012-03-19 14:40:00,14.37,14.37,14.36,14.37,97200.0,10.1352,10.1352,10.1281,10.1352,97200.0
2012-03-19 14:45:00,14.37,14.38,14.36,14.38,109000.0,10.1352,10.1422,10.1281,10.1422,109000.0
2012-03-19 14:50:00,14.38,14.39,14.37,14.39,168000.0,10.1422,10.1493,10.1352,10.1493,168000.0
2012-03-19 14:55:00,14.39,14.39,14.36,14.37,179900.0,10.1493,10.1493,10.1281,10.1352,179900.0
2012-03-19 15:00:00,14.37,14.38,14.36,14.38,179300.0,10.1352,10.1422,10.1281,10.1422,179300.0
2012-03-19 15:05:00,14.38,14.38,14.36,14.36,133300.0,10.1422,10.1422,10.1281,10.1281,133300.0
2012-03-19 15:10:00,14.37,14.37,14.36,14.37,70500.0,10.1352,10.1352,10.1281,10.1352,70500.0
2012-03-19 15:15:00,14.37,14.39,14.36,14.39,213600.0,10.1352,10.1493,10.1281,10.1493,213600.0
2012-03-19 15:20:00,14.39,14.4,14.34,14.36,487700.0,10.1493,10.1564,10.114,10.1281,487700.0
2012-03-19 15:25:00,14.36,14.36,14.34,14.36,216300.0,10.1281,10.1281,10.114,10.1281,216300.0
2012-03-19 15:30:00,14.36,14.36,14.33,14.34,214400.0,10.1281,10.1281,10.107,10.114,214400.0
2012-03-19 15:35:00,14.33,14.35,14.31,14.33,442400.0,10.107,10.1211,10.0929,10.107,442400.0
2012-03-19 15:40:00,14.34,14.35,14.32,14.32,241200.0,10.114,10.1211,10.0999,10.0999,241200.0
2012-03-19 15:45:00,14.32,14.33,14.3,14.31,316600.0,10.0999,10.107,10.0858,10.0929,316600.0
2012-03-19 15:50:00,14.31,14.32,14.29,14.29,338100.0,10.0929,10.0999,10.0788,10.0788,338100.0
2012-03-19 15:55:00,14.3,14.3,14.27,14.28,1062300.0,10.0858,10.0858,10.0647,10.0717,1062300.0
2012-03-20 09:30:00,14.22,14.26,14.11,14.11,726400.0,10.0294,10.0576,9.9518,9.9518,726400.0
2012-03-20 09:35:00,14.11,14.17,14.1,14.15,186900.0,9.9518,9.9941,9.9448,9.98,186900.0
2012-03-20 09:40:00,14.16,14.16,13.97,14.01,647200.0,9.9871,9.9871,9.8531,9.8813,647200.0
2012-03-20 09:45:00,14.01,14.05,13.97,13.97,306600.0,9.8813,9.9095,9.8531,9.8531,306600.0
2012-03-20 09:50:00,13.97,14.0,13.95,14.0,222300.0,9.8531,9.8742,9.839,9.8742,222300.0
2012-03-20 09:55:00,14.0,14.05,13.99,14.04,361400.0,9.8742,9.9095,9.8672,9.9024,361400.0
2012-03-20 10:00:00,14.04,14.05,14.0,14.0,305000.0,9.9024,9.9095,9.8742,9.8742,305000.0
2012-03-20 10:05:00,14.0,14.04,14.0,14.02,473900.0,9.8742,9.9024,9.8742,9.8883,473900.0
2012-03-20 10:10:00,14.02,14.08,14.0,14.03,598200.0,9.8883,9.9307,9.8742,9.8954,598200.0
2012-03-20 10:15:00,14.03,14.04,14.03,14.03,49100.0,9.8954,9.9024,9.8954,9.8954,49100.0
2012-03-20 10:20:00,14.04,14.05,14.01,14.01,342600.0,9.9024,9.9095,9.8813,9.8813,342600.0
2012-03-20 10:25:00,14.02,14.02,13.97,13.99,404300.0,9.8883,9.8883,9.8531,9.8672,404300.0
2012-03-20 10:30:00,13.99,14.02,13.98,14.01,310600.0,9.8672,9.8883,9.8601,9.8813,310600.0
2012-03-20 10:35:00,14.01,14.02,14.0,14.01,120500.0,9.8813,9.8883,9.8742,9.8813,120500.0
2012-03-20 10:40:00,14.01,14.02,13.99,14.01,191000.0,9.8813,9.8883,9.8672,9.8813,191000.0
2012-03-20 10:45:00,14.01,14.04,14.01,14.04,142700.0,9.8813,9.9024,9.8813,9.9024,142700.0
2012-03-20 10:50:00,14.04,14.04,14.01,14.01,212100.0,9.9024,9.9024,9.8813,9.8813,212100.0
2012-03-20 10:55:00,14.02,14.02,13.99,13.99,254600.0,9.8883,9.8883,9.8672,9.8672,254600.0
2012-03-20 11:00:00,13.99,14.03,13.99,14.03,150000.0,9.8672,9.8954,9.8672,9.8954,150000.0
2012-03-20 11:05:00,14.03,14.03,14.02,14.03,68300.0,9.8954,9.8954,9.8883,9.8954,68300.0
2012-03-20 11:10:00,14.03,14.03,13.99,14.0,236700.0,9.8954,9.8954,9.8672,9.8742,236700.0
2012-03-20 11:15:00,13.99,14.0,13.98,14.0,211800.0,9.8672,9.8742,9.8601,9.8742,211800.0
2012-03-20 11:20:00,14.0,14.01,13.98,14.0,333300.0,9.8742,9.8813,9.8601,9.8742,333300.0
2012-03-20 11:25:00,14.01,14.02,13.99,13.99,730900.0,9.8813,9.8883,9.8672,9.8672,730900.0
2012-03-20 11:30:00,13.99,14.01,13.99,14.01,130100.0,9.8672,9.8813,9.8672,9.8813,130100.0
2012-03-20 11:35:00,14.01,14.01,13.99,13.99,186300.0,9.8813,9.8813,9.8672,9.8672,186300.0
2012-03-20 11:40:00,14.0,14.0,13.98,13.98,140700.0,9.8742,9.8742,9.8601,9.8601,140700.0
2012-03-20 11:45:00,13.98,13.99,13.98,13.98,97900.0,9.8601,9.8672,9.8601,9.8601,97900.0
2012-03-20 11:50:00,13.98,13.99,13.96,13.99,186300.0,9.8601,9.8672,9.846,9.8672,186300.0
2012-03-20 11:55:00,13.98,13.99,13.97,13.99,230200.0,9.8601,9.8672,9.8531,9.8672,230200.0
2012-03-20 12:00:00,13.99,14.0,13.98,13.99,265600.0,9.8672,9.8742,9.8601,9.8672,265600.0
2012-03-20 12:05:00,13.97,13.99,13.97,13.99,342700.0,9.8531,9.8672,9.8531,9.8672,342700.0
2012-03-20 12:10:00,13.99,14.0,13.98,14.0,533900.0,9.8672,9.8742,9.8601,9.8742,533900.0
2012-03-20 12:15:00,14.0,14.01,13.98,14.01,158600.0,9.8742,9.8813,9.8601,9.8813,158600.0
2012-03-20 12:20:00,14.0,14.01,13.96,13.96,519500.0,9.8742,9.8813,9.846,9.846,519500.0
2012-03-20 12:25:00,13.97,13.99,13.96,13.98,392400.0,9.8531,9.8672,9.846,9.8601,392400.0
2012-03-20 12:30:00,13.99,14.01,13.99,14.0,977300.0,9.8672,9.8813,9.8672,9.8742,977300.0
2012-03-20 12:35:00,14.0,14.01,13.99,14.01,1541400.0,9.8742,9.8813,9.8672,9.8813,1541400.0
2012-03-20 12:40:00,14.01,14.05,14.0,14.05,646900.0,9.8813,9.9095,9.8742,9.9095,646900.0
2012-03-20 12:45:00,14.05,14.06,14.01,14.02,187900.0,9.9095,9.9165,9.8813,9.8883,187900.0
2012-03-20 12:50:00,14.03,14.04,14.02,14.04,66700.0,9.8954,9.9024,9.8883,9.9024,66700.0
2012-03-20 12:55:00,14.04,14.07,14.03,14.07,253000.0,9.9024,9.9236,9.8954,9.9236,253000.0
2012-03-20 13:00:00,14.06,14.09,14.06,14.09,72300.0,9.9165,9.9377,9.9165,9.9377,72300.0
2012-03-20 13:05:00,14.09,14.11,14.09,14.11,157800.0,9.9377,9.9518,9.9377,9.9518,157800.0
2012-03-20 13:10:00,14.11,14.12,14.1,14.11,162400.0,9.9518,9.9589,9.9448,9.9518,162400.0
2012-03-20 13:15:00,14.11,14.11,14.1,14.11,97900.0,9.9518,9.9518,9.9448,9.9518,97900.0
2012-03-20 13:20:00,14.11,14.12,14.09,14.1,143400.0,9.9518,9.9589,9.9377,9.9448,143400.0
2012-03-20 13:25:00,14.1,14.11,14.08,14.08,178300.0,9.9448,9.9518,9.9307,9.9307,178300.0
2012-03-20 13:30:00,14.09,14.09,14.07,14.07,86100.0,9.9377,9.9377,9.9236,9.9236,86100.0
2012-03-20 13:35:00,14.08,14.08,14.07,14.08,93700.0,9.9307,9.9307,9.9236,9.9307,93700.0
2012-03-20 13:40:00,14.08,14.08,14.07,14.08,55800.0,9.9307,9.9307,9.9236,9.9307,55800.0
2012-03-20 13:45:00,14.08,14.09,14.07,14.09,70200.0,9.9307,9.9377,9.9236,9.9377,70200.0
2012-03-20 13:50:00,14.09,14.09,14.05,14.06,163200.0,9.9377,9.9377,9.9095,9.9165,163200.0
2012-03-20 13:55:00,14.06,14.06,14.05,14.06,58600.0,9.9165,9.9165,9.9095,9.9165,58600.0
2012-03-20 14:00:00,14.06,14.06,14.05,14.06,52800.0,9.9165,9.9165,9.9095,9.9165,52800.0
2012-03-20 14:05:00,14.06,14.06,14.04,14.04,151300.0,9.9165,9.9165,9.9024,9.9024,151300.0
2012-03-20 14:10:00,14.04,14.04,14.03,14.03,69900.0,9.9024,9.9024,9.8954,9.8954,69900.0
2012-03-20 14:15:00,14.04,14.07,14.03,14.06,347700.0,9.9024,9.9236,9.8954,9.9165,347700.0
2012-03-20 14:20:00,14.06,14.06,14.05,14.06,70800.0,9.9165,9.9165,9.9095,9.9165,70800.0
2012-03-20 14:25:00,14.06,14.06,14.04,14.04,140300.0,9.9165,9.9165,9.9024,9.9024,140300.0
2012-03-20 14:30:00,14.04,14.05,14.02,14.02,161800.0,9.9024,9.9095,9.8883,9.8883,161800.0
2012-03-20 14:35:00,14.02,14.05,14.02,14.02,266100.0,9.8883,9.9095,9.8883,9.8883,266100.0
2012-03-20 14:40:00,14.03,14.04,14.02,14.04,77600.0,9.8954,9.9024,9.8883,9.9024,77600.0
2012-03-20 14:45:00,14.04,14.05,14.03,14.05,90900.0,9.9024,9.9095,9.8954,9.9095,90900.0
2012-03-20 14:50:00,14.05,14.06,14.04,14.06,359800.0,9.9095,9.9165,9.9024,9.9165,359800.0
2012-03-20 14:55:00,14.06,14.06,14.05,14.06,40400.0,9.9165,9.9165,9.9095,9.9165,40400.0
2012-03-20 15:00:00,14.06,14.07,14.05,14.06,279800.0,9.9165,9.9236,9.9095,9.9165,279800.0
2012-03-20 15:05:00,14.07,14.07,14.04,14.06,323200.0,9.9236,9.9236,9.9024,9.9165,323200.0
2012-03-20 15:10:00,14.06,14.07,14.04,14.04,326900.0,9.9165,9.9236,9.9024,9.9024,326900.0
2012-03-20 15:15:00,14.04,14.05,14.04,14.05,95600.0,9.9024,9.9095,9.9024,9.9095,95600.0
2012-03-20 15:20:00,14.05,14.06,14.04,14.04,403800.0,9.9095,9.9165,9.9024,9.9024,403800.0
2012-03-20 15:25:00,14.05,14.05,14.04,14.04,136200.0,9.9095,9.9095,9.9024,9.9024,136200.0
2012-03-20 15:30:00,14.03,14.06,14.02,14.05,437200.0,9.8954,9.9165,9.8883,9.9095,437200.0
2012-03-20 15:35:00,14.05,14.05,14.03,14.04,142800.0,9.9095,9.9095,9.8954,9.9024,142800.0
2012-03-20 15:40:00,14.04,14.06,14.03,14.06,362900.0,9.9024,9.9165,9.8954,9.9165,362900.0
2012-03-20 15:45:00,14.06,14.06,14.02,14.04,440000.0,9.9165,9.9165,9.8883,9.9024,440000.0
2012-03-20 15:50:00,14.04,14.05,14.03,14.04,311700.0,9.9024,9.9095,9.8954,9.9024,311700.0
2012-03-20 15:55:00,14.05,14.05,14.03,14.04,627500.0,9.9095,9.9095,9.8954,9.9024,627500.0
2012-03-21 09:30:00,14.03,14.06,14.01,14.05,402000.0,9.8954,9.9165,9.8813,9.9095,402000.0
2012-03-21 09:35:00,14.05,14.11,14.01,14.09,204700.0,9.9095,9.9518,9.8813,9.9377,204700.0
2012-03-21 09:40:00,14.1,14.12,14.08,14.08,245500.0,9.9448,9.9589,9.9307,9.9307,245500.0
2012-03-21 09:45:00,14.08,14.1,14.08,14.09,214100.0,9.9307,9.9448,9.9307,9.9377,214100.0
2012-03-21 09:50:00,14.08,14.09,14.02,14.05,311600.0,9.9307,9.9377,9.8883,9.9095,311600.0
2012-03-21 09:55:00,14.05,14.05,14.02,14.04,191200.0,9.9095,9.9095,9.8883,9.9024,191200.0
2012-03-21 10:00:00,14.04,14.05,14.0,14.02,292400.0,9.9024,9.9095,9.8742,9.8883,292400.0
2012-03-21 10:05:00,14.02,14.03,14.0,14.0,190800.0,9.8883,9.8954,9.8742,9.8742,190800.0
2012-03-21 10:10:00,14.01,14.03,14.0,14.03,160400.0,9.8813,9.8954,9.8742,9.8954,160400.0
2012-03-21 10:15:00,14.03,14.04,14.02,14.03,149100.0,9.8954,9.9024,9.8883,9.8954,149100.0
2012-03-21 10:20:00,14.03,14.05,14.02,14.05,82600.0,9.8954,9.9095,9.8883,9.9095,82600.0
2012-03-21 10:25:00,14.05,14.06,14.03,14.04,143300.0,9.9095,9.9165,9.8954,9.9024,143300.0
2012-03-21 10:30:00,14.04,14.06,14.03,14.04,107600.0,9.9024,9.9165,9.8954,9.9024,107600.0
2012-03-21 10:35:00,14.03,14.06,14.03,14.06,119600.0,9.8954,9.9165,9.8954,9.9165,119600.0
2012-03-21 10:40:00,14.06,14.07,14.05,14.07,67700.0,9.9165,9.9236,9.9095,9.9236,67700.0
2012-03-21 10:45:00,14.07,14.07,14.01,14.02,187400.0,9.9236,9.9236,9.8813,9.8883,187400.0
2012-03-21 10:50:00,14.02,14.05,14.02,14.03,147100.0,9.8883,9.9095,9.8883,9.8954,147100.0
2012-03-21 10:55:00,14.04,14.04,14.0,14.0,277600.0,9.9024,9.9024,9.8742,9.8742,277600.0
2012-03-21 11:00:00,14.0,14.01,13.97,13.99,320200.0,9.8742,9.8813,9.8531,9.8672,320200.0
2012-03-21 11:05:00,14.0,14.02,13.99,14.02,101100.0,9.8742,9.8883,9.8672,9.8883,101100.0
2012-03-21 11:10:00,14.02,14.02,13.99,13.99,221600.0,9.8883,9.8883,9.8672,9.8672,221600.0
2012-03-21 11:15:00,13.99,14.02,13.98,14.02,128000.0,9.8672,9.8883,9.8601,9.8883,128000.0
2012-03-21 11:20:00,14.02,14.04,14.0,14.0,189900.0,9.8883,9.9024,9.8742,9.8742,189900.0
2012-03-21 11:25:00,14.01,14.01,13.99,14.0,128500.0,9.8813,9.8813,9.8672,9.8742,128500.0
2012-03-21 11:30:00,14.0,14.02,14.0,14.02,103500.0,9.8742,9.8883,9.8742,9.8883,103500.0
2012-03-21 11:35:00,14.02,14.02,14.01,14.02,132000.0,9.8883,9.8883,9.8813,9.8883,132000.0
2012-03-21 11:40:00,14.02,14.02,13.99,14.0,544300.0,9.8883,9.8883,9.8672,9.8742,544300.0
2012-03-21 11:45:00,13.99,14.0,13.99,14.0,28800.0,9.8672,9.8742,9.8672,9.8742,28800.0
2012-03-21 11:50:00,14.0,14.0,13.99,14.0,54700.0,9.8742,9.8742,9.8672,9.8742,54700.0
2012-03-21 11:55:00,13.99,14.0,13.99,14.0,53600.0,9.8672,9.8742,9.8672,9.8742,53600.0
2012-03-21 12:00:00,14.0,14.0,13.99,14.0,72100.0,9.8742,9.8742,9.8672,9.8742,72100.0
2012-03-21 12:05:00,14.0,14.0,13.99,14.0,33400.0,9.8742,9.8742,9.8672,9.8742,33400.0
2012-03-21 12:10:00,14.0,14.0,13.99,14.0,219700.0,9.8742,9.8742,9.8672,9.8742,219700.0
2012-03-21 12:15:00,14.0,14.0,13.99,14.0,95900.0,9.8742,9.8742,9.8672,9.8742,95900.0
2012-03-21 12:20:00,14.0,14.0,13.98,13.98,255000.0,9.8742,9.8742,9.8601,9.8601,255000.0
2012-03-21 12:25:00,13.99,13.99,13.98,13.99,16000.0,9.8672,9.8672,9.8601,9.8672,16000.0
2012-03-21 12:30:00,13.99,14.0,13.98,14.0,110500.0,9.8672,9.8742,9.8601,9.8742,110500.0
2012-03-21 12:35:00,14.0,14.0,13.99,14.0,43100.0,9.8742,9.8742,9.8672,9.8742,43100.0
2012-03-21 12:40:00,14.0,14.0,13.99,14.0,176700.0,9.8742,9.8742,9.8672,9.8742,176700.0
2012-03-21 12:45:00,14.0,14.0,13.99,13.99,18800.0,9.8742,9.8742,9.8672,9.8672,18800.0
2012-03-21 12:50:00,14.0,14.0,13.99,14.0,29400.0,9.8742,9.8742,9.8672,9.8742,29400.0
2012-03-21 12:55:00,14.0,14.0,13.99,13.99,38900.0,9.8742,9.8742,9.8672,9.8672,38900.0
2012-03-21 13:00:00,14.0,14.0,13.99,14.0,30500.0,9.8742,9.8742,9.8672,9.8742,30500.0
2012-03-21 13:05:00,13.99,14.0,13.97,13.99,250700.0,9.8672,9.8742,9.8531,9.8672,250700.0
2012-03-21 13:10:00,13.99,14.0,13.97,13.98,89800.0,9.8672,9.8742,9.8531,9.8601,89800.0
2012-03-21 13:15:00,13.97,14.0,13.97,14.0,184600.0,9.8531,9.8742,9.8531,9.8742,184600.0
2012-03-21 13:20:00,13.99,14.0,13.99,14.0,36700.0,9.8672,9.8742,9.8672,9.8742,36700.0
2012-03-21 13:25:00,14.0,14.0,13.99,14.0,31400.0,9.8742,9.8742,9.8672,9.8742,31400.0
2012-03-21 13:30:00,14.0,14.0,13.99,14.0,48400.0,9.8742,9.8742,9.8672,9.8742,48400.0
2012-03-21 13:35:00,14.0,14.0,13.96,13.99,171600.0,9.8742,9.8742,9.846,9.8672,171600.0
2012-03-21 13:40:00,13.99,13.99,13.98,13.99,27500.0,9.8672,9.8672,9.8601,9.8672,27500.0
2012-03-21 13:45:00,13.99,13.99,13.98,13.98,45900.0,9.8672,9.8672,9.8601,9.8601,45900.0
2012-03-21 13:50:00,13.99,14.0,13.98,13.99,116200.0,9.8672,9.8742,9.8601,9.8672,116200.0
2012-03-21 13:55:00,14.0,14.01,13.99,14.0,427400.0,9.8742,9.8813,9.8672,9.8742,427400.0
2012-03-21 14:00:00,14.0,14.01,13.99,14.0,251900.0,9.8742,9.8813,9.8672,9.8742,251900.0
2012-03-21 14:05:00,14.0,14.0,13.98,13.99,155000.0,9.8742,9.8742,9.8601,9.8672,155000.0
2012-03-21 14:10:00,13.99,14.0,13.98,14.0,135600.0,9.8672,9.8742,9.8601,9.8742,135600.0
2012-03-21 14:15:00,14.0,14.0,13.99,14.0,134700.0,9.8742,9.8742,9.8672,9.8742,134700.0
2012-03-21 14:20:00,14.0,14.0,13.99,14.0,33700.0,9.8742,9.8742,9.8672,9.8742,33700.0
2012-03-21 14:25:00,14.0,14.0,13.99,14.0,62300.0,9.8742,9.8742,9.8672,9.8742,62300.0
2012-03-21 14:30:00,14.0,14.0,13.99,14.0,179300.0,9.8742,9.8742,9.8672,9.8742,179300.0
2012-03-21 14:35:00,14.0,14.0,13.99,14.0,47100.0,9.8742,9.8742,9.8672,9.8742,47100.0
2012-03-21 14:40:00,13.99,14.0,13.99,14.0,52800.0,9.8672,9.8742,9.8672,9.8742,52800.0
2012-03-21 14:45:00,14.0,14.0,13.99,14.0,64900.0,9.8742,9.8742,9.8672,9.8742,64900.0
2012-03-21 14:50:00,13.99,14.0,13.98,13.99,483400.0,9.8672,9.8742,9.8601,9.8672,483400.0
2012-03-21 14:55:00,13.98,14.0,13.98,14.0,107200.0,9.8601,9.8742,9.8601,9.8742,107200.0
2012-03-21 15:00:00,14.0,14.0,13.99,13.99,76400.0,9.8742,9.8742,9.8672,9.8672,76400.0
2012-03-21 15:05:00,14.0,14.0,13.99,13.99,251800.0,9.8742,9.8742,9.8672,9.8672,251800.0
2012-03-21 15:10:00,14.0,14.0,13.98,13.98,245500.0,9.8742,9.8742,9.8601,9.8601,245500.0
2012-03-21 15:15:00,13.98,14.0,13.98,13.99,115300.0,9.8601,9.8742,9.8601,9.8672,115300.0
2012-03-21 15:20:00,14.0,14.0,13.99,14.0,90400.0,9.8742,9.8742,9.8672,9.8742,90400.0
2012-03-21 15:25:00,14.0,14.0,13.97,13.99,322600.0,9.8742,9.8742,9.8531,9.8672,322600.0
2012-03-21 15:30:00,13.99,13.99,13.98,13.99,387900.0,9.8672,9.8672,9.8601,9.8672,387900.0
2012-03-21 15:35:00,13.99,13.99,13.96,13.96,531100.0,9.8672,9.8672,9.846,9.846,531100.0
2012-03-21 15:40:00,13.96,13.97,13.96,13.96,127300.0,9.846,9.8531,9.846,9.846,127300.0
2012-03-21 15:45:00,13.96,13.99,13.96,13.98,537700.0,9.846,9.8672,9.846,9.8601,537700.0
2012-03-21 15:50:00,13.98,13.98,13.95,13.96,485400.0,9.8601,9.8601,9.839,9.846,485400.0
2012-03-21 15:55:00,13.96,13.96,13.93,13.94,992700.0,9.846,9.846,9.8249,9.8319,992700.0
2012-03-22 09:30:00,13.88,13.9,13.77,13.8,367000.0,9.7896,9.8037,9.712,9.7332,367000.0
2012-03-22 09:35:00,13.8,13.86,13.78,13.85,409200.0,9.7332,9.7755,9.7191,9.7684,409200.0
2012-03-22 09:40:00,13.85,13.9,13.84,13.86,369400.0,9.7684,9.8037,9.7614,9.7755,369400.0
2012-03-22 09:45:00,13.87,13.93,13.85,13.88,723300.0,9.7825,9.8249,9.7684,9.7896,723300.0
2012-03-22 09:50:00,13.89,13.9,13.84,13.84,296200.0,9.7966,9.8037,9.7614,9.7614,296200.0
2012-03-22 09:55:00,13.84,13.88,13.83,13.84,299300.0,9.7614,9.7896,9.7543,9.7614,299300.0
2012-03-22 10:00:00,13.83,13.86,13.83,13.85,254700.0,9.7543,9.7755,9.7543,9.7684,254700.0
2012-03-22 10:05:00,13.84,13.85,13.82,13.83,122300.0,9.7614,9.7684,9.7473,9.7543,122300.0
2012-03-22 10:10:00,13.83,13.83,13.78,13.8,704400.0,9.7543,9.7543,9.7191,9.7332,704400.0
2012-03-22 10:15:00,13.8,13.81,13.77,13.79,852900.0,9.7332,9.7402,9.712,9.7261,852900.0
2012-03-22 10:20:00,13.8,13.82,13.79,13.81,157000.0,9.7332,9.7473,9.7261,9.7402,157000.0
2012-03-22 10:25:00,13.82,13.83,13.8,13.82,138800.0,9.7473,9.7543,9.7332,9.7473,138800.0
2012-03-22 10:30:00,13.82,13.84,13.79,13.81,227800.0,9.7473,9.7614,9.7261,9.7402,227800.0
2012-03-22 10:35:00,13.8,13.82,13.79,13.8,613000.0,9.7332,9.7473,9.7261,9.7332,613000.0
2012-03-22 10:40:00,13.8,13.84,13.79,13.84,167400.0,9.7332,9.7614,9.7261,9.7614,167400.0
2012-03-22 10:45:00,13.83,13.84,13.8,13.8,92800.0,9.7543,9.7614,9.7332,9.7332,92800.0
2012-03-22 10:50:00,13.8,13.81,13.78,13.79,155000.0,9.7332,9.7402,9.7191,9.7261,155000.0
2012-03-22 10:55:00,13.79,13.82,13.79,13.81,204600.0,9.7261,9.7473,9.7261,9.7402,204600.0
2012-03-22 11:00:00,13.81,13.85,13.79,13.84,261000.0,9.7402,9.7684,9.7261,9.7614,261000.0
2012-03-22 11:05:00,13.85,13.85,13.8,13.8,292000.0,9.7684,9.7684,9.7332,9.7332,292000.0
2012-03-22 11:10:00,13.81,13.81,13.79,13.81,371400.0,9.7402,9.7402,9.7261,9.7402,371400.0
2012-03-22 11:15:00,13.81,13.83,13.8,13.81,146100.0,9.7402,9.7543,9.7332,9.7402,146100.0
2012-03-22 11:20:00,13.81,13.85,13.81,13.84,106900.0,9.7402,9.7684,9.7402,9.7614,106900.0
2012-03-22 11:25:00,13.84,13.84,13.83,13.83,79700.0,9.7614,9.7614,9.7543,9.7543,79700.0
2012-03-22 11:30:00,13.84,13.88,13.83,13.87,226800.0,9.7614,9.7896,9.7543,9.7825,226800.0
2012-03-22 11:35:00,13.87,13.89,13.86,13.87,194500.0,9.7825,9.7966,9.7755,9.7825,194500.0
2012-03-22 11:40:00,13.86,13.87,13.86,13.87,125300.0,9.7755,9.7825,9.7755,9.7825,125300.0
2012-03-22 11:45:00,13.86,13.9,13.86,13.89,180000.0,9.7755,9.8037,9.7755,9.7966,180000.0
2012-03-22 11:50:00,13.9,13.94,13.89,13.93,151800.0,9.8037,9.8319,9.7966,9.8249,151800.0
2012-03-22 11:55:00,13.92,13.93,13.92,13.93,70000.0,9.8178,9.8249,9.8178,9.8249,70000.0
2012-03-22 12:00:00,13.93,13.95,13.92,13.94,135000.0,9.8249,9.839,9.8178,9.8319,135000.0
2012-03-22 12:05:00,13.94,13.95,13.92,13.92,140100.0,9.8319,9.839,9.8178,9.8178,140100.0
2012-03-22 12:10:00,13.93,13.93,13.9,13.91,93400.0,9.8249,9.8249,9.8037,9.8108,93400.0
2012-03-22 12:15:00,13.9,13.91,13.88,13.88,98500.0,9.8037,9.8108,9.7896,9.7896,98500.0
2012-03-22 12:20:00,13.88,13.91,13.88,13.91,95100.0,9.7896,9.8108,9.7896,9.8108,95100.0
2012-03-22 12:25:00,13.91,13.91,13.89,13.91,72100.0,9.8108,9.8108,9.7966,9.8108,72100.0
2012-03-22 12:30:00,13.91,13.91,13.88,13.88,80200.0,9.8108,9.8108,9.7896,9.7896,80200.0
2012-03-22 12:35:00,13.88,13.92,13.88,13.92,84400.0,9.7896,9.8178,9.7896,9.8178,84400.0
2012-03-22 12:40:00,13.92,13.92,13.9,13.9,56700.0,9.8178,9.8178,9.8037,9.8037,56700.0
2012-03-22 12:45:00,13.91,13.91,13.89,13.91,102300.0,9.8108,9.8108,9.7966,9.8108,102300.0
2012-03-22 12:50:00,13.91,13.93,13.91,13.93,56300.0,9.8108,9.8249,9.8108,9.8249,56300.0
2012-03-22 12:55:00,13.93,13.94,13.92,13.94,31700.0,9.8249,9.8319,9.8178,9.8319,31700.0
2012-03-22 13:00:00,13.93,13.95,13.93,13.94,112300.0,9.8249,9.839,9.8249,9.8319,112300.0
2012-03-22 13:05:00,13.93,13.94,13.92,13.94,96900.0,9.8249,9.8319,9.8178,9.8319,96900.0
2012-03-22 13:10:00,13.94,13.97,13.93,13.96,159800.0,9.8319,9.8531,9.8249,9.846,159800.0
2012-03-22 13:15:00,13.97,13.97,13.95,13.95,104100.0,9.8531,9.8531,9.839,9.839,104100.0
2012-03-22 13:20:00,13.96,13.96,13.95,13.96,22800.0,9.846,9.846,9.839,9.846,22800.0
2012-03-22 13:25:00,13.96,13.99,13.95,13.98,357100.0,9.846,9.8672,9.839,9.8601,357100.0
2012-03-22 13:30:00,13.98,13.99,13.97,13.99,82900.0,9.8601,9.8672,9.8531,9.8672,82900.0
2012-03-22 13:35:00,13.99,14.0,13.97,13.98,159500.0,9.8672,9.8742,9.8531,9.8601,159500.0
2012-03-22 13:40:00,13.98,13.98,13.95,13.95,194900.0,9.8601,9.8601,9.839,9.839,194900.0
2012-03-22 13:45:00,13.95,13.97,13.95,13.97,202900.0,9.839,9.8531,9.839,9.8531,202900.0
2012-03-22 13:50:00,13.96,13.97,13.96,13.96,103800.0,9.846,9.8531,9.846,9.846,103800.0
2012-03-22 13:55:00,13.96,13.97,13.94,13.94,278400.0,9.846,9.8531,9.8319,9.8319,278400.0
2012-03-22 14:00:00,13.95,13.96,13.93,13.96,166600.0,9.839,9.846,9.8249,9.846,166600.0
2012-03-22 14:05:00,13.96,13.97,13.94,13.95,76900.0,9.846,9.8531,9.8319,9.839,76900.0
2012-03-22 14:10:00,13.95,13.95,13.92,13.92,438900.0,9.839,9.839,9.8178,9.8178,438900.0
2012-03-22 14:15:00,13.92,13.93,13.89,13.91,239300.0,9.8178,9.8249,9.7966,9.8108,239300.0
2012-03-22 14:20:00,13.91,13.91,13.89,13.9,275400.0,9.8108,9.8108,9.7966,9.8037,275400.0
2012-03-22 14:25:00,13.9,13.93,13.87,13.93,318900.0,9.8037,9.8249,9.7825,9.8249,318900.0
2012-03-22 14:30:00,13.93,13.93,13.91,13.91,61600.0,9.8249,9.8249,9.8108,9.8108,61600.0
2012-03-22 14:35:00,13.91,13.92,13.9,13.91,56300.0,9.8108,9.8178,9.8037,9.8108,56300.0
2012-03-22 14:40:00,13.91,13.91,13.89,13.91,64200.0,9.8108,9.8108,9.7966,9.8108,64200.0
2012-03-22 14:45:00,13.9,13.91,13.88,13.9,124200.0,9.8037,9.8108,9.7896,9.8037,124200.0
2012-03-22 14:50:00,13.89,13.9,13.89,13.9,79500.0,9.7966,9.8037,9.7966,9.8037,79500.0
2012-03-22 14:55:00,13.9,13.9,13.88,13.88,52700.0,9.8037,9.8037,9.7896,9.7896,52700.0
2012-03-22 15:00:00,13.88,13.89,13.86,13.86,109700.0,9.7896,9.7966,9.7755,9.7755,109700.0
2012-03-22 15:05:00,13.86,13.88,13.84,13.85,321400.0,9.7755,9.7896,9.7614,9.7684,321400.0
2012-03-22 15:10:00,13.84,13.85,13.82,13.83,139400.0,9.7614,9.7684,9.7473,9.7543,139400.0
2012-03-22 15:15:00,13.84,13.84,13.81,13.83,151500.0,9.7614,9.7614,9.7402,9.7543,151500.0
2012-03-22 15:20:00,13.83,13.84,13.8,13.83,228500.0,9.7543,9.7614,9.7332,9.7543,228500.0
2012-03-22 15:25:00,13.83,13.86,13.82,13.85,116900.0,9.7543,9.7755,9.7473,9.7684,116900.0
2012-03-22 15:30:00,13.86,13.86,13.81,13.82,219100.0,9.7755,9.7755,9.7402,9.7473,219100.0
2012-03-22 15:35:00,13.81,13.85,13.81,13.85,321900.0,9.7402,9.7684,9.7402,9.7684,321900.0
2012-03-22 15:40:00,13.85,13.87,13.83,13.85,500100.0,9.7684,9.7825,9.7543,9.7684,500100.0
2012-03-22 15:45:00,13.85,13.86,13.82,13.85,483100.0,9.7684,9.7755,9.7473,9.7684,483100.0
2012-03-22 15:50:00,13.84,13.87,13.83,13.86,340200.0,9.7614,9.7825,9.7543,9.7755,340200.0
2012-03-22 15:55:00,13.85,13.86,13.85,13.85,441600.0,9.7684,9.7755,9.7684,9.7684,441600.0
2012-03-23 09:30:00,13.82,13.84,13.77,13.78,568300.0,9.7473,9.7614,9.712,9.7191,568300.0
2012-03-23 09:35:00,13.78,13.84,13.77,13.82,187500.0,9.7191,9.7614,9.712,9.7473,187500.0
2012-03-23 09:40:00,13.82,13.82,13.79,13.8,228300.0,9.7473,9.7473,9.7261,9.7332,228300.0
2012-03-23 09:45:00,13.81,13.85,13.79,13.84,179900.0,9.7402,9.7684,9.7261,9.7614,179900.0
2012-03-23 09:50:00,13.84,13.84,13.8,13.84,162500.0,9.7614,9.7614,9.7332,9.7614,162500.0
2012-03-23 09:55:00,13.84,13.85,13.8,13.81,250100.0,9.7614,9.7684,9.7332,9.7402,250100.0
2012-03-23 10:00:00,13.81,13.85,13.79,13.83,279700.0,9.7402,9.7684,9.7261,9.7543,279700.0
2012-03-23 10:05:00,13.84,13.84,13.8,13.82,127300.0,9.7614,9.7614,9.7332,9.7473,127300.0
2012-03-23 10:10:00,13.81,13.84,13.81,13.84,184500.0,9.7402,9.7614,9.7402,9.7614,184500.0
2012-03-23 10:15:00,13.84,13.88,13.83,13.87,188200.0,9.7614,9.7896,9.7543,9.7825,188200.0
2012-03-23 10:20:00,13.87,13.91,13.85,13.9,185600.0,9.7825,9.8108,9.7684,9.8037,185600.0
2012-03-23 10:25:00,13.9,13.91,13.88,13.88,211400.0,9.8037,9.8108,9.7896,9.7896,211400.0
2012-03-23 10:30:00,13.88,13.9,13.87,13.89,280000.0,9.7896,9.8037,9.7825,9.7966,280000.0
2012-03-23 10:35:00,13.89,13.91,13.89,13.9,271500.0,9.7966,9.8108,9.7966,9.8037,271500.0
2012-03-23 10:40:00,13.9,13.92,13.89,13.9,196900.0,9.8037,9.8178,9.7966,9.8037,196900.0
2012-03-23 10:45:00,13.89,13.91,13.89,13.89,122800.0,9.7966,9.8108,9.7966,9.7966,122800.0
2012-03-23 10:50:00,13.89,13.94,13.89,13.93,120200.0,9.7966,9.8319,9.7966,9.8249,120200.0
2012-03-23 10:55:00,13.93,13.94,13.89,13.9,137800.0,9.8249,9.8319,9.7966,9.8037,137800.0
2012-03-23 11:00:00,13.89,13.9,13.89,13.9,87700.0,9.7966,9.8037,9.7966,9.8037,87700.0
2012-03-23 11:05:00,13.89,13.9,13.89,13.89,109300.0,9.7966,9.8037,9.7966,9.7966,109300.0
2012-03-23 11:10:00,13.89,13.9,13.88,13.9,202600.0,9.7966,9.8037,9.7896,9.8037,202600.0
2012-03-23 11:15:00,13.9,13.91,13.89,13.89,139900.0,9.8037,9.8108,9.7966,9.7966,139900.0
2012-03-23 11:20:00,13.89,13.9,13.89,13.9,33100.0,9.7966,9.8037,9.7966,9.8037,33100.0
2012-03-23 11:25:00,13.9,13.91,13.89,13.9,126100.0,9.8037,9.8108,9.7966,9.8037,126100.0
2012-03-23 11:30:00,13.91,13.94,13.91,13.92,146900.0,9.8108,9.8319,9.8108,9.8178,146900.0
2012-03-23 11:35:00,13.92,13.93,13.9,13.92,209400.0,9.8178,9.8249,9.8037,9.8178,209400.0
2012-03-23 11:40:00,13.92,13.92,13.9,13.91,80000.0,9.8178,9.8178,9.8037,9.8108,80000.0
2012-03-23 11:45:00,13.91,13.91,13.9,13.9,71500.0,9.8108,9.8108,9.8037,9.8037,71500.0
2012-03-23 11:50:00,13.9,13.91,13.9,13.91,71800.0,9.8037,9.8108,9.8037,9.8108,71800.0
2012-03-23 11:55:00,13.9,13.93,13.9,13.91,102700.0,9.8037,9.8249,9.8037,9.8108,102700.0
2012-03-23 12:00:00,13.91,13.93,13.91,13.92,236200.0,9.8108,9.8249,9.8108,9.8178,236200.0
2012-03-23 12:05:00,13.91,13.94,13.91,13.94,79000.0,9.8108,9.8319,9.8108,9.8319,79000.0
2012-03-23 12:10:00,13.94,13.96,13.93,13.93,212200.0,9.8319,9.846,9.8249,9.8249,212200.0
2012-03-23 12:15:00,13.94,13.95,13.92,13.93,137500.0,9.8319,9.839,9.8178,9.8249,137500.0
2012-03-23 12:20:00,13.94,13.95,13.93,13.95,141600.0,9.8319,9.839,9.8249,9.839,141600.0
2012-03-23 12:25:00,13.94,13.96,13.94,13.95,62000.0,9.8319,9.846,9.8319,9.839,62000.0
2012-03-23 12:30:00,13.95,13.95,13.93,13.94,53600.0,9.839,9.839,9.8249,9.8319,53600.0
2012-03-23 12:35:00,13.94,13.95,13.93,13.95,41400.0,9.8319,9.839,9.8249,9.839,41400.0
2012-03-23 12:40:00,13.95,13.96,13.94,13.94,124400.0,9.839,9.846,9.8319,9.8319,124400.0
2012-03-23 12:45:00,13.94,13.96,13.93,13.95,303300.0,9.8319,9.846,9.8249,9.839,303300.0
2012-03-23 12:50:00,13.95,13.96,13.94,13.96,58300.0,9.839,9.846,9.8319,9.846,58300.0
2012-03-23 12:55:00,13.95,13.97,13.94,13.96,501700.0,9.839,9.8531,9.8319,9.846,501700.0
2012-03-23 13:00:00,13.95,13.96,13.94,13.95,291200.0,9.839,9.846,9.8319,9.839,291200.0
2012-03-23 13:05:00,13.95,13.96,13.95,13.96,51500.0,9.839,9.846,9.839,9.846,51500.0
2012-03-23 13:10:00,13.95,13.96,13.94,13.94,69400.0,9.839,9.846,9.8319,9.8319,69400.0
2012-03-23 13:15:00,13.94,13.96,13.94,13.95,220000.0,9.8319,9.846,9.8319,9.839,220000.0
2012-03-23 13:20:00,13.96,13.98,13.95,13.97,114300.0,9.846,9.8601,9.839,9.8531,114300.0
2012-03-23 13:25:00,13.96,13.97,13.94,13.94,237600.0,9.846,9.8531,9.8319,9.8319,237600.0
2012-03-23 13:30:00,13.95,13.97,13.95,13.96,215100.0,9.839,9.8531,9.839,9.846,215100.0
2012-03-23 13:35:00,13.96,13.97,13.95,13.97,34600.0,9.846,9.8531,9.839,9.8531,34600.0
2012-03-23 13:40:00,13.97,13.98,13.96,13.96,125000.0,9.8531,9.8601,9.846,9.846,125000.0
2012-03-23 13:45:00,13.96,13.99,13.96,13.98,167500.0,9.846,9.8672,9.846,9.8601,167500.0
2012-03-23 13:50:00,13.98,14.0,13.97,13.98,234000.0,9.8601,9.8742,9.8531,9.8601,234000.0
2012-03-23 13:55:00,13.99,13.99,13.97,13.98,40400.0,9.8672,9.8672,9.8531,9.8601,40400.0
2012-03-23 14:00:00,13.97,13.98,13.97,13.97,40500.0,9.8531,9.8601,9.8531,9.8531,40500.0
2012-03-23 14:05:00,13.97,13.99,13.96,13.98,80100.0,9.8531,9.8672,9.846,9.8601,80100.0
2012-03-23 14:10:00,13.98,14.0,13.98,13.99,102500.0,9.8601,9.8742,9.8601,9.8672,102500.0
2012-03-23 14:15:00,13.99,14.01,13.98,14.0,253000.0,9.8672,9.8813,9.8601,9.8742,253000.0
2012-03-23 14:20:00,14.0,14.01,13.99,14.0,209200.0,9.8742,9.8813,9.8672,9.8742,209200.0
2012-03-23 14:25:00,13.99,14.01,13.99,14.01,62700.0,9.8672,9.8813,9.8672,9.8813,62700.0
2012-03-23 14:30:00,14.01,14.01,14.0,14.0,153600.0,9.8813,9.8813,9.8742,9.8742,153600.0
2012-03-23 14:35:00,14.0,14.01,13.99,14.0,102200.0,9.8742,9.8813,9.8672,9.8742,102200.0
2012-03-23 14:40:00,14.0,14.01,13.99,14.01,113200.0,9.8742,9.8813,9.8672,9.8813,113200.0
2012-03-23 14:45:00,14.01,14.01,14.0,14.01,32000.0,9.8813,9.8813,9.8742,9.8813,32000.0
2012-03-23 14:50:00,14.01,14.02,14.0,14.01,104700.0,9.8813,9.8883,9.8742,9.8813,104700.0
2012-03-23 14:55:00,14.0,14.01,13.99,14.01,104800.0,9.8742,9.8813,9.8672,9.8813,104800.0
2012-03-23 15:00:00,14.01,14.02,14.0,14.01,125900.0,9.8813,9.8883,9.8742,9.8813,125900.0
2012-03-23 15:05:00,14.0,14.02,14.0,14.01,72000.0,9.8742,9.8883,9.8742,9.8813,72000.0
2012-03-23 15:10:00,14.02,14.02,14.01,14.01,92400.0,9.8883,9.8883,9.8813,9.8813,92400.0
2012-03-23 15:15:00,14.02,14.02,14.01,14.01,43300.0,9.8883,9.8883,9.8813,9.8813,43300.0
2012-03-23 15:20:00,14.01,14.02,14.01,14.01,56800.0,9.8813,9.8883,9.8813,9.8813,56800.0
2012-03-23 15:25:00,14.01,14.02,14.01,14.02,154100.0,9.8813,9.8883,9.8813,9.8883,154100.0
2012-03-23 15:30:00,14.02,14.04,14.01,14.04,257900.0,9.8883,9.9024,9.8813,9.9024,257900.0
2012-03-23 15:35:00,14.03,14.04,14.01,14.03,379600.0,9.8954,9.9024,9.8813,9.8954,379600.0
2012-03-23 15:40:00,14.03,14.05,14.02,14.03,313900.0,9.8954,9.9095,9.8883,9.8954,313900.0
2012-03-23 15:45:00,14.02,14.03,14.02,14.02,278100.0,9.8883,9.8954,9.8883,9.8883,278100.0
2012-03-23 15:50:00,14.03,14.03,14.02,14.03,268300.0,9.8954,9.8954,9.8883,9.8954,268300.0
2012-03-23 15:55:00,14.03,14.04,14.02,14.04,740100.0,9.8954,9.9024,9.8883,9.9024,740100.0
2012-03-26 09:30:00,14.18,14.18,14.06,14.14,364600.0,10.0012,10.0012,9.9165,9.973,364600.0
2012-03-26 09:35:00,14.14,14.16,14.13,14.15,219400.0,9.973,9.9871,9.9659,9.98,219400.0
2012-03-26 09:40:00,14.16,14.17,14.09,14.11,134300.0,9.9871,9.9941,9.9377,9.9518,134300.0
2012-03-26 09:45:00,14.1,14.12,14.08,14.11,168000.0,9.9448,9.9589,9.9307,9.9518,168000.0
2012-03-26 09:50:00,14.11,14.11,14.07,14.07,253100.0,9.9518,9.9518,9.9236,9.9236,253100.0
2012-03-26 09:55:00,14.08,14.09,14.04,14.06,363800.0,9.9307,9.9377,9.9024,9.9165,363800.0
2012-03-26 10:00:00,14.06,14.08,14.01,14.01,280600.0,9.9165,9.9307,9.8813,9.8813,280600.0
2012-03-26 10:05:00,14.01,14.07,14.0,14.07,194200.0,9.8813,9.9236,9.8742,9.9236,194200.0
2012-03-26 10:10:00,14.07,14.12,14.07,14.12,107900.0,9.9236,9.9589,9.9236,9.9589,107900.0
2012-03-26 10:15:00,14.12,14.15,14.12,14.15,214500.0,9.9589,9.98,9.9589,9.98,214500.0
2012-03-26 10:20:00,14.15,14.17,14.14,14.14,116900.0,9.98,9.9941,9.973,9.973,116900.0
2012-03-26 10:25:00,14.15,14.15,14.13,14.15,120400.0,9.98,9.98,9.9659,9.98,120400.0
2012-03-26 10:30:00,14.15,14.15,14.12,14.13,150000.0,9.98,9.98,9.9589,9.9659,150000.0
2012-03-26 10:35:00,14.12,14.15,14.12,14.15,119500.0,9.9589,9.98,9.9589,9.98,119500.0
2012-03-26 10:40:00,14.14,14.15,14.13,14.15,96800.0,9.973,9.98,9.9659,9.98,96800.0
2012-03-26 10:45:00,14.15,14.16,14.14,14.15,208300.0,9.98,9.9871,9.973,9.98,208300.0
2012-03-26 10:50:00,14.14,14.15,14.14,14.15,27000.0,9.973,9.98,9.973,9.98,27000.0
2012-03-26 10:55:00,14.15,14.15,14.14,14.15,42700.0,9.98,9.98,9.973,9.98,42700.0
2012-03-26 11:00:00,14.15,14.17,14.14,14.16,158000.0,9.98,9.9941,9.973,9.9871,158000.0
2012-03-26 11:05:00,14.17,14.18,14.16,14.17,138400.0,9.9941,10.0012,9.9871,9.9941,138400.0
2012-03-26 11:10:00,14.17,14.17,14.16,14.17,79900.0,9.9941,9.9941,9.9871,9.9941,79900.0
2012-03-26 11:15:00,14.17,14.18,14.16,14.17,130900.0,9.9941,10.0012,9.9871,9.9941,130900.0
2012-03-26 11:20:00,14.17,14.18,14.16,14.18,69900.0,9.9941,10.0012,9.9871,10.0012,69900.0
2012-03-26 11:25:00,14.17,14.19,14.17,14.18,167000.0,9.9941,10.0082,9.9941,10.0012,167000.0
2012-03-26 11:30:00,14.18,14.2,14.17,14.2,137400.0,10.0012,10.0153,9.9941,10.0153,137400.0
2012-03-26 11:35:00,14.2,14.21,14.19,14.21,128600.0,10.0153,10.0223,10.0082,10.0223,128600.0
2012-03-26 11:40:00,14.21,14.21,14.19,14.2,220000.0,10.0223,10.0223,10.0082,10.0153,220000.0
2012-03-26 11:45:00,14.2,14.21,14.19,14.2,89000.0,10.0153,10.0223,10.0082,10.0153,89000.0
2012-03-26 11:50:00,14.21,14.22,14.2,14.22,170900.0,10.0223,10.0294,10.0153,10.0294,170900.0
2012-03-26 11:55:00,14.22,14.22,14.21,14.21,47500.0,10.0294,10.0294,10.0223,10.0223,47500.0
2012-03-26 12:00:00,14.22,14.22,14.2,14.2,82500.0,10.0294,10.0294,10.0153,10.0153,82500.0
2012-03-26 12:05:00,14.21,14.21,14.2,14.21,41700.0,10.0223,10.0223,10.0153,10.0223,41700.0
2012-03-26 12:10:00,14.21,14.21,14.2,14.2,55000.0,10.0223,10.0223,10.0153,10.0153,55000.0
2012-03-26 12:15:00,14.2,14.21,14.2,14.21,34100.0,10.0153,10.0223,10.0153,10.0223,34100.0
2012-03-26 12:20:00,14.21,14.21,14.2,14.21,35700.0,10.0223,10.0223,10.0153,10.0223,35700.0
2012-03-26 12:25:00,14.2,14.21,14.2,14.21,34100.0,10.0153,10.0223,10.0153,10.0223,34100.0
2012-03-26 12:30:00,14.2,14.21,14.2,14.21,33500.0,10.0153,10.0223,10.0153,10.0223,33500.0
2012-03-26 12:35:00,14.21,14.21,14.2,14.2,54300.0,10.0223,10.0223,10.0153,10.0153,54300.0
2012-03-26 12:40:00,14.2,14.21,14.2,14.21,38100.0,10.0153,10.0223,10.0153,10.0223,38100.0
2012-03-26 12:45:00,14.2,14.21,14.2,14.21,60400.0,10.0153,10.0223,10.0153,10.0223,60400.0
2012-03-26 12:50:00,14.2,14.21,14.2,14.21,70100.0,10.0153,10.0223,10.0153,10.0223,70100.0
2012-03-26 12:55:00,14.2,14.21,14.19,14.2,124100.0,10.0153,10.0223,10.0082,10.0153,124100.0
2012-03-26 13:00:00,14.2,14.2,14.19,14.2,100100.0,10.0153,10.0153,10.0082,10.0153,100100.0
2012-03-26 13:05:00,14.2,14.23,14.19,14.22,251700.0,10.0153,10.0365,10.0082,10.0294,251700.0
2012-03-26 13:10:00,14.22,14.23,14.22,14.22,36800.0,10.0294,10.0365,10.0294,10.0294,36800.0
2012-03-26 13:15:00,14.22,14.24,14.22,14.24,98900.0,10.0294,10.0435,10.0294,10.0435,98900.0
2012-03-26 13:20:00,14.23,14.3,14.23,14.3,483500.0,10.0365,10.0858,10.0365,10.0858,483500.0
2012-03-26 13:25:00,14.29,14.31,14.28,14.3,557600.0,10.0788,10.0929,10.0717,10.0858,557600.0
2012-03-26 13:30:00,14.3,14.32,14.3,14.31,219400.0,10.0858,10.0999,10.0858,10.0929,219400.0
2012-03-26 13:35:00,14.31,14.35,14.31,14.33,388900.0,10.0929,10.1211,10.0929,10.107,388900.0
2012-03-26 13:40:00,14.33,14.34,14.33,14.33,67600.0,10.107,10.114,10.107,10.107,67600.0
2012-03-26 13:45:00,14.34,14.38,14.33,14.37,442800.0,10.114,10.1422,10.107,10.1352,442800.0
2012-03-26 13:50:00,14.37,14.38,14.36,14.38,248300.0,10.1352,10.1422,10.1281,10.1422,248300.0
2012-03-26 13:55:00,14.38,14.38,14.35,14.36,328500.0,10.1422,10.1422,10.1211,10.1281,328500.0
2012-03-26 14:00:00,14.35,14.37,14.34,14.37,244100.0,10.1211,10.1352,10.114,10.1352,244100.0
2012-03-26 14:05:00,14.38,14.41,14.37,14.41,290400.0,10.1422,10.1634,10.1352,10.1634,290400.0
2012-03-26 14:10:00,14.41,14.41,14.4,14.41,53300.0,10.1634,10.1634,10.1564,10.1634,53300.0
2012-03-26 14:15:00,14.4,14.41,14.4,14.41,104000.0,10.1564,10.1634,10.1564,10.1634,104000.0
2012-03-26 14:20:00,14.41,14.44,14.4,14.44,308500.0,10.1634,10.1846,10.1564,10.1846,308500.0
2012-03-26 14:25:00,14.44,14.44,14.42,14.42,290900.0,10.1846,10.1846,10.1705,10.1705,290900.0
2012-03-26 14:30:00,14.43,14.43,14.42,14.43,99500.0,10.1775,10.1775,10.1705,10.1775,99500.0
2012-03-26 14:35:00,14.43,14.43,14.41,14.42,156000.0,10.1775,10.1775,10.1634,10.1705,156000.0
2012-03-26 14:40:00,14.41,14.42,14.41,14.41,77600.0,10.1634,10.1705,10.1634,10.1634,77600.0
2012-03-26 14:45:00,14.41,14.42,14.4,14.4,211800.0,10.1634,10.1705,10.1564,10.1564,211800.0
2012-03-26 14:50:00,14.41,14.43,14.4,14.4,305000.0,10.1634,10.1775,10.1564,10.1564,305000.0
2012-03-26 14:55:00,14.4,14.44,14.39,14.4,575300.0,10.1564,10.1846,10.1493,10.1564,575300.0
2012-03-26 15:00:00,14.4,14.42,14.38,14.41,258300.0,10.1564,10.1705,10.1422,10.1634,258300.0
2012-03-26 15:05:00,14.42,14.42,14.39,14.39,127600.0,10.1705,10.1705,10.1493,10.1493,127600.0
2012-03-26 15:10:00,14.39,14.4,14.39,14.4,91500.0,10.1493,10.1564,10.1493,10.1564,91500.0
2012-03-26 15:15:00,14.39,14.42,14.39,14.4,240700.0,10.1493,10.1705,10.1493,10.1564,240700.0
2012-03-26 15:20:00,14.41,14.42,14.38,14.42,250900.0,10.1634,10.1705,10.1422,10.1705,250900.0
2012-03-26 15:25:00,14.42,14.42,14.39,14.4,154000.0,10.1705,10.1705,10.1493,10.1564,154000.0
2012-03-26 15:30:00,14.4,14.4,14.37,14.37,240500.0,10.1564,10.1564,10.1352,10.1352,240500.0
2012-03-26 15:35:00,14.38,14.4,14.36,14.39,477100.0,10.1422,10.1564,10.1281,10.1493,477100.0
2012-03-26 15:40:00,14.38,14.43,14.38,14.43,374500.0,10.1422,10.1775,10.1422,10.1775,374500.0
2012-03-26 15:45:00,14.43,14.43,14.41,14.42,378800.0,10.1775,10.1775,10.1634,10.1705,378800.0
2012-03-26 15:50:00,14.43,14.43,14.4,14.4,509400.0,10.1775,10.1775,10.1564,10.1564,509400.0
2012-03-26 15:55:00,14.41,14.43,14.4,14.42,958600.0,10.1634,10.1775,10.1564,10.1705,958600.0
2012-03-27 09:30:00,14.4,14.5,14.4,14.49,590500.0,10.1564,10.2269,10.1564,10.2198,590500.0
2012-03-27 09:35:00,14.49,14.54,14.44,14.51,611100.0,10.2198,10.2551,10.1846,10.2339,611100.0
2012-03-27 09:40:00,14.51,14.53,14.49,14.51,169700.0,10.2339,10.248,10.2198,10.2339,169700.0
2012-03-27 09:45:00,14.52,14.53,14.49,14.49,203000.0,10.241,10.248,10.2198,10.2198,203000.0
2012-03-27 09:50:00,14.49,14.51,14.47,14.48,249700.0,10.2198,10.2339,10.2057,10.2128,249700.0
2012-03-27 09:55:00,14.48,14.5,14.47,14.5,218700.0,10.2128,10.2269,10.2057,10.2269,218700.0
2012-03-27 10:00:00,14.5,14.5,14.43,14.46,452000.0,10.2269,10.2269,10.1775,10.1987,452000.0
2012-03-27 10:05:00,14.45,14.46,14.43,14.46,149400.0,10.1916,10.1987,10.1775,10.1987,149400.0
2012-03-27 10:10:00,14.47,14.47,14.45,14.45,93400.0,10.2057,10.2057,10.1916,10.1916,93400.0
2012-03-27 10:15:00,14.45,14.48,14.45,14.46,190100.0,10.1916,10.2128,10.1916,10.1987,190100.0
2012-03-27 10:20:00,14.47,14.48,14.44,14.45,382100.0,10.2057,10.2128,10.1846,10.1916,382100.0
2012-03-27 10:25:00,14.45,14.46,14.42,14.46,201200.0,10.1916,10.1987,10.1705,10.1987,201200.0
2012-03-27 10:30:00,14.46,14.48,14.43,14.43,667100.0,10.1987,10.2128,10.1775,10.1775,667100.0
2012-03-27 10:35:00,14.44,14.46,14.43,14.45,183700.0,10.1846,10.1987,10.1775,10.1916,183700.0
2012-03-27 10:40:00,14.45,14.45,14.4,14.42,270800.0,10.1916,10.1916,10.1564,10.1705,270800.0
2012-03-27 10:45:00,14.42,14.45,14.41,14.43,379700.0,10.1705,10.1916,10.1634,10.1775,379700.0
2012-03-27 10:50:00,14.42,14.42,14.39,14.41,215300.0,10.1705,10.1705,10.1493,10.1634,215300.0
2012-03-27 10:55:00,14.41,14.42,14.39,14.41,274300.0,10.1634,10.1705,10.1493,10.1634,274300.0
2012-03-27 11:00:00,14.41,14.42,14.4,14.41,132500.0,10.1634,10.1705,10.1564,10.1634,132500.0
2012-03-27 11:05:00,14.42,14.42,14.37,14.39,207400.0,10.1705,10.1705,10.1352,10.1493,207400.0
2012-03-27 11:10:00,14.39,14.4,14.38,14.39,87500.0,10.1493,10.1564,10.1422,10.1493,87500.0
2012-03-27 11:15:00,14.39,14.39,14.34,14.37,403300.0,10.1493,10.1493,10.114,10.1352,403300.0
2012-03-27 11:20:00,14.36,14.37,14.33,14.34,96900.0,10.1281,10.1352,10.107,10.114,96900.0
2012-03-27 11:25:00,14.33,14.35,14.3,14.3,172300.0,10.107,10.1211,10.0858,10.0858,172300.0
2012-03-27 11:30:00,14.3,14.34,14.3,14.33,137400.0,10.0858,10.114,10.0858,10.107,137400.0
2012-03-27 11:35:00,14.33,14.33,14.31,14.32,66600.0,10.107,10.107,10.0929,10.0999,66600.0
2012-03-27 11:40:00,14.32,14.34,14.31,14.34,81200.0,10.0999,10.114,10.0929,10.114,81200.0
2012-03-27 11:45:00,14.34,14.35,14.33,14.34,119600.0,10.114,10.1211,10.107,10.114,119600.0
2012-03-27 11:50:00,14.33,14.35,14.33,14.35,190400.0,10.107,10.1211,10.107,10.1211,190400.0
2012-03-27 11:55:00,14.35,14.37,14.35,14.36,133800.0,10.1211,10.1352,10.1211,10.1281,133800.0
2012-03-27 12:00:00,14.37,14.41,14.36,14.41,370500.0,10.1352,10.1634,10.1281,10.1634,370500.0
2012-03-27 12:05:00,14.41,14.41,14.37,14.38,136000.0,10.1634,10.1634,10.1352,10.1422,136000.0
2012-03-27 12:10:00,14.37,14.4,14.37,14.4,172500.0,10.1352,10.1564,10.1352,10.1564,172500.0
2012-03-27 12:15:00,14.4,14.42,14.38,14.38,154500.0,10.1564,10.1705,10.1422,10.1422,154500.0
2012-03-27 12:20:00,14.38,14.4,14.38,14.39,80100.0,10.1422,10.1564,10.1422,10.1493,80100.0
2012-03-27 12:25:00,14.39,14.39,14.36,14.36,94800.0,10.1493,10.1493,10.1281,10.1281,94800.0
2012-03-27 12:30:00,14.36,14.37,14.35,14.36,47800.0,10.1281,10.1352,10.1211,10.1281,47800.0
2012-03-27 12:35:00,14.35,14.37,14.35,14.37,162600.0,10.1211,10.1352,10.1211,10.1352,162600.0
2012-03-27 12:40:00,14.36,14.37,14.34,14.34,55400.0,10.1281,10.1352,10.114,10.114,55400.0
2012-03-27 12:45:00,14.34,14.35,14.33,14.35,86500.0,10.114,10.1211,10.107,10.1211,86500.0
2012-03-27 12:50:00,14.34,14.35,14.33,14.35,107600.0,10.114,10.1211,10.107,10.1211,107600.0
2012-03-27 12:55:00,14.34,14.35,14.34,14.35,26500.0,10.114,10.1211,10.114,10.1211,26500.0
2012-03-27 13:00:00,14.35,14.36,14.34,14.36,91400.0,10.1211,10.1281,10.114,10.1281,91400.0
2012-03-27 13:05:00,14.36,14.37,14.34,14.35,125900.0,10.1281,10.1352,10.114,10.1211,125900.0
2012-03-27 13:10:00,14.34,14.35,14.33,14.35,67400.0,10.114,10.1211,10.107,10.1211,67400.0
2012-03-27 13:15:00,14.34,14.35,14.32,14.34,92400.0,10.114,10.1211,10.0999,10.114,92400.0
2012-03-27 13:20:00,14.33,14.34,14.33,14.34,54700.0,10.107,10.114,10.107,10.114,54700.0
2012-03-27 13:25:00,14.33,14.34,14.31,14.32,143800.0,10.107,10.114,10.0929,10.0999,143800.0
2012-03-27 13:30:00,14.32,14.32,14.31,14.32,45600.0,10.0999,10.0999,10.0929,10.0999,45600.0
2012-03-27 13:35:00,14.32,14.33,14.3,14.31,580900.0,10.0999,10.107,10.0858,10.0929,580900.0
2012-03-27 13:40:00,14.3,14.31,14.3,14.31,67500.0,10.0858,10.0929,10.0858,10.0929,67500.0
2012-03-27 13:45:00,14.3,14.33,14.3,14.33,79300.0,10.0858,10.107,10.0858,10.107,79300.0
2012-03-27 13:50:00,14.33,14.33,14.32,14.33,38700.0,10.107,10.107,10.0999,10.107,38700.0
2012-03-27 13:55:00,14.32,14.33,14.31,14.31,88200.0,10.0999,10.107,10.0929,10.0929,88200.0
2012-03-27 14:00:00,14.31,14.32,14.3,14.31,77000.0,10.0929,10.0999,10.0858,10.0929,77000.0
2012-03-27 14:05:00,14.3,14.32,14.3,14.32,98500.0,10.0858,10.0999,10.0858,10.0999,98500.0
2012-03-27 14:10:00,14.32,14.34,14.31,14.33,89600.0,10.0999,10.114,10.0929,10.107,89600.0
2012-03-27 14:15:00,14.32,14.33,14.32,14.32,26600.0,10.0999,10.107,10.0999,10.0999,26600.0
2012-03-27 14:20:00,14.32,14.33,14.3,14.3,97000.0,10.0999,10.107,10.0858,10.0858,97000.0
2012-03-27 14:25:00,14.3,14.33,14.3,14.33,115500.0,10.0858,10.107,10.0858,10.107,115500.0
2012-03-27 14:30:00,14.32,14.33,14.32,14.33,35300.0,10.0999,10.107,10.0999,10.107,35300.0
2012-03-27 14:35:00,14.33,14.33,14.31,14.32,113200.0,10.107,10.107,10.0929,10.0999,113200.0
2012-03-27 14:40:00,14.31,14.32,14.31,14.31,52500.0,10.0929,10.0999,10.0929,10.0929,52500.0
2012-03-27 14:45:00,14.32,14.34,14.31,14.34,107300.0,10.0999,10.114,10.0929,10.114,107300.0
2012-03-27 14:50:00,14.34,14.35,14.33,14.34,104200.0,10.114,10.1211,10.107,10.114,104200.0
2012-03-27 14:55:00,14.34,14.34,14.31,14.33,182000.0,10.114,10.114,10.0929,10.107,182000.0
2012-03-27 15:00:00,14.33,14.33,14.31,14.31,104800.0,10.107,10.107,10.0929,10.0929,104800.0
2012-03-27 15:05:00,14.32,14.32,14.31,14.32,65400.0,10.0999,10.0999,10.0929,10.0999,65400.0
2012-03-27 15:10:00,14.31,14.33,14.31,14.31,143400.0,10.0929,10.107,10.0929,10.0929,143400.0
2012-03-27 15:15:00,14.31,14.32,14.28,14.29,231400.0,10.0929,10.0999,10.0717,10.0788,231400.0
2012-03-27 15:20:00,14.29,14.31,14.27,14.28,324600.0,10.0788,10.0929,10.0647,10.0717,324600.0
2012-03-27 15:25:00,14.27,14.3,14.27,14.29,199300.0,10.0647,10.0858,10.0647,10.0788,199300.0
2012-03-27 15:30:00,14.29,14.29,14.27,14.28,146500.0,10.0788,10.0788,10.0647,10.0717,146500.0
2012-03-27 15:35:00,14.28,14.29,14.27,14.28,158100.0,10.0717,10.0788,10.0647,10.0717,158100.0
2012-03-27 15:40:00,14.28,14.28,14.26,14.26,155700.0,10.0717,10.0717,10.0576,10.0576,155700.0
2012-03-27 15:45:00,14.26,14.27,14.2,14.2,738700.0,10.0576,10.0647,10.0153,10.0153,738700.0
2012-03-27 15:50:00,14.2,14.23,14.2,14.23,394900.0,10.0153,10.0365,10.0153,10.0365,394900.0
2012-03-27 15:55:00,14.23,14.23,14.21,14.21,815600.0,10.0365,10.0365,10.0223,10.0223,815600.0
2012-03-28 09:30:00,14.2,14.27,14.2,14.23,800100.0,10.0153,10.0647,10.0153,10.0365,800100.0
2012-03-28 09:35:00,14.23,14.24,14.18,14.19,347900.0,10.0365,10.0435,10.0012,10.0082,347900.0
2012-03-28 09:40:00,14.19,14.19,14.15,14.16,139600.0,10.0082,10.0082,9.98,9.9871,139600.0
2012-03-28 09:45:00,14.15,14.16,14.12,14.12,257700.0,9.98,9.9871,9.9589,9.9589,257700.0
2012-03-28 09:50:00,14.12,14.18,14.11,14.15,346000.0,9.9589,10.0012,9.9518,9.98,346000.0
2012-03-28 09:55:00,14.15,14.15,14.1,14.12,459800.0,9.98,9.98,9.9448,9.9589,459800.0
2012-03-28 10:00:00,14.12,14.15,14.1,14.15,416600.0,9.9589,9.98,9.9448,9.98,416600.0
2012-03-28 10:05:00,14.16,14.17,14.13,14.14,259000.0,9.9871,9.9941,9.9659,9.973,259000.0
2012-03-28 10:10:00,14.14,14.16,14.12,14.16,194600.0,9.973,9.9871,9.9589,9.9871,194600.0
2012-03-28 10:15:00,14.16,14.16,14.08,14.1,395700.0,9.9871,9.9871,9.9307,9.9448,395700.0
2012-03-28 10:20:00,14.11,14.11,14.08,14.08,379900.0,9.9518,9.9518,9.9307,9.9307,379900.0
2012-03-28 10:25:00,14.08,14.1,14.05,14.05,437400.0,9.9307,9.9448,9.9095,9.9095,437400.0
2012-03-28 10:30:00,14.06,14.06,13.97,13.97,856900.0,9.9165,9.9165,9.8531,9.8531,856900.0
2012-03-28 10:35:00,13.97,14.02,13.94,14.02,271300.0,9.8531,9.8883,9.8319,9.8883,271300.0
2012-03-28 10:40:00,14.02,14.03,14.0,14.01,223800.0,9.8883,9.8954,9.8742,9.8813,223800.0
2012-03-28 10:45:00,14.0,14.02,13.99,14.02,132900.0,9.8742,9.8883,9.8672,9.8883,132900.0
2012-03-28 10:50:00,14.02,14.02,14.0,14.0,109600.0,9.8883,9.8883,9.8742,9.8742,109600.0
2012-03-28 10:55:00,14.01,14.04,14.0,14.03,111900.0,9.8813,9.9024,9.8742,9.8954,111900.0
2012-03-28 11:00:00,14.04,14.06,14.03,14.03,253200.0,9.9024,9.9165,9.8954,9.8954,253200.0
2012-03-28 11:05:00,14.03,14.04,14.01,14.01,140100.0,9.8954,9.9024,9.8813,9.8813,140100.0
2012-03-28 11:10:00,14.02,14.04,14.01,14.02,124300.0,9.8883,9.9024,9.8813,9.8883,124300.0
2012-03-28 11:15:00,14.03,14.03,13.99,14.0,377800.0,9.8954,9.8954,9.8672,9.8742,377800.0
2012-03-28 11:20:00,13.99,14.01,13.99,14.01,122200.0,9.8672,9.8813,9.8672,9.8813,122200.0
2012-03-28 11:25:00,14.0,14.01,13.99,14.01,104500.0,9.8742,9.8813,9.8672,9.8813,104500.0
2012-03-28 11:30:00,14.01,14.01,13.99,14.0,53900.0,9.8813,9.8813,9.8672,9.8742,53900.0
2012-03-28 11:35:00,13.99,14.0,13.98,13.99,82900.0,9.8672,9.8742,9.8601,9.8672,82900.0
2012-03-28 11:40:00,13.98,14.0,13.97,13.98,132000.0,9.8601,9.8742,9.8531,9.8601,132000.0
2012-03-28 11:45:00,13.98,13.98,13.95,13.95,139900.0,9.8601,9.8601,9.839,9.839,139900.0
2012-03-28 11:50:00,13.95,13.96,13.91,13.93,252600.0,9.839,9.846,9.8108,9.8249,252600.0
2012-03-28 11:55:00,13.94,13.94,13.9,13.92,284600.0,9.8319,9.8319,9.8037,9.8178,284600.0
2012-03-28 12:00:00,13.91,13.93,13.9,13.92,157100.0,9.8108,9.8249,9.8037,9.8178,157100.0
2012-03-28 12:05:00,13.92,13.95,13.92,13.93,120500.0,9.8178,9.839,9.8178,9.8249,120500.0
2012-03-28 12:10:00,13.94,13.94,13.93,13.93,52100.0,9.8319,9.8319,9.8249,9.8249,52100.0
2012-03-28 12:15:00,13.93,13.99,13.93,13.98,297100.0,9.8249,9.8672,9.8249,9.8601,297100.0
2012-03-28 12:20:00,13.98,13.99,13.97,13.99,69700.0,9.8601,9.8672,9.8531,9.8672,69700.0
2012-03-28 12:25:00,13.99,14.0,13.98,14.0,71600.0,9.8672,9.8742,9.8601,9.8742,71600.0
2012-03-28 12:30:00,14.0,14.01,13.97,13.97,114200.0,9.8742,9.8813,9.8531,9.8531,114200.0
2012-03-28 12:35:00,13.97,13.98,13.96,13.98,69600.0,9.8531,9.8601,9.846,9.8601,69600.0
2012-03-28 12:40:00,13.98,14.0,13.97,13.98,92900.0,9.8601,9.8742,9.8531,9.8601,92900.0
2012-03-28 12:45:00,13.97,13.99,13.97,13.98,48500.0,9.8531,9.8672,9.8531,9.8601,48500.0
2012-03-28 12:50:00,13.98,13.99,13.96,13.98,90800.0,9.8601,9.8672,9.846,9.8601,90800.0
2012-03-28 12:55:00,13.97,13.99,13.96,13.98,75000.0,9.8531,9.8672,9.846,9.8601,75000.0
2012-03-28 13:00:00,13.98,14.0,13.97,13.99,58600.0,9.8601,9.8742,9.8531,9.8672,58600.0
2012-03-28 13:05:00,13.99,13.99,13.98,13.98,45700.0,9.8672,9.8672,9.8601,9.8601,45700.0
2012-03-28 13:10:00,13.99,13.99,13.95,13.97,108500.0,9.8672,9.8672,9.839,9.8531,108500.0
2012-03-28 13:15:00,13.96,13.98,13.96,13.97,74600.0,9.846,9.8601,9.846,9.8531,74600.0
2012-03-28 13:20:00,13.96,13.96,13.92,13.94,135900.0,9.846,9.846,9.8178,9.8319,135900.0
2012-03-28 13:25:00,13.94,13.98,13.94,13.98,705700.0,9.8319,9.8601,9.8319,9.8601,705700.0
2012-03-28 13:30:00,13.97,13.98,13.94,13.95,95500.0,9.8531,9.8601,9.8319,9.839,95500.0
2012-03-28 13:35:00,13.95,13.97,13.93,13.97,93500.0,9.839,9.8531,9.8249,9.8531,93500.0
2012-03-28 13:40:00,13.97,13.98,13.96,13.96,53500.0,9.8531,9.8601,9.846,9.846,53500.0
2012-03-28 13:45:00,13.96,13.97,13.94,13.96,93300.0,9.846,9.8531,9.8319,9.846,93300.0
2012-03-28 13:50:00,13.96,13.96,13.93,13.96,134400.0,9.846,9.846,9.8249,9.846,134400.0
2012-03-28 13:55:00,13.96,13.97,13.95,13.96,73300.0,9.846,9.8531,9.839,9.846,73300.0
2012-03-28 14:00:00,13.96,13.97,13.92,13.93,119700.0,9.846,9.8531,9.8178,9.8249,119700.0
2012-03-28 14:05:00,13.92,13.93,13.91,13.92,117100.0,9.8178,9.8249,9.8108,9.8178,117100.0
2012-03-28 14:10:00,13.92,13.93,13.9,13.92,102400.0,9.8178,9.8249,9.8037,9.8178,102400.0
2012-03-28 14:15:00,13.91,13.93,13.9,13.91,111900.0,9.8108,9.8249,9.8037,9.8108,111900.0
2012-03-28 14:20:00,13.91,13.92,13.9,13.91,108200.0,9.8108,9.8178,9.8037,9.8108,108200.0
2012-03-28 14:25:00,13.9,13.93,13.9,13.91,161100.0,9.8037,9.8249,9.8037,9.8108,161100.0
2012-03-28 14:30:00,13.92,13.94,13.91,13.94,89400.0,9.8178,9.8319,9.8108,9.8319,89400.0
2012-03-28 14:35:00,13.94,13.98,13.94,13.95,175000.0,9.8319,9.8601,9.8319,9.839,175000.0
2012-03-28 14:40:00,13.95,13.95,13.93,13.94,114200.0,9.839,9.839,9.8249,9.8319,114200.0
2012-03-28 14:45:00,13.95,13.95,13.94,13.95,84200.0,9.839,9.839,9.8319,9.839,84200.0
2012-03-28 14:50:00,13.95,13.96,13.94,13.95,88600.0,9.839,9.846,9.8319,9.839,88600.0
2012-03-28 14:55:00,13.95,13.97,13.94,13.97,129600.0,9.839,9.8531,9.8319,9.8531,129600.0
2012-03-28 15:00:00,13.96,13.99,13.96,13.99,156200.0,9.846,9.8672,9.846,9.8672,156200.0
2012-03-28 15:05:00,13.99,13.99,13.96,13.97,108100.0,9.8672,9.8672,9.846,9.8531,108100.0
2012-03-28 15:10:00,13.96,13.97,13.95,13.96,97800.0,9.846,9.8531,9.839,9.846,97800.0
2012-03-28 15:15:00,13.96,13.97,13.95,13.97,126700.0,9.846,9.8531,9.839,9.8531,126700.0
2012-03-28 15:20:00,13.96,13.97,13.95,13.95,123300.0,9.846,9.8531,9.839,9.839,123300.0
2012-03-28 15:25:00,13.96,13.98,13.95,13.98,148700.0,9.846,9.8601,9.839,9.8601,148700.0
2012-03-28 15:30:00,13.98,13.98,13.97,13.98,94200.0,9.8601,9.8601,9.8531,9.8601,94200.0
2012-03-28 15:35:00,13.98,13.98,13.94,13.98,352300.0,9.8601,9.8601,9.8319,9.8601,352300.0
2012-03-28 15:40:00,13.98,14.0,13.96,14.0,349100.0,9.8601,9.8742,9.846,9.8742,349100.0
2012-03-28 15:45:00,14.0,14.01,13.98,14.01,399400.0,9.8742,9.8813,9.8601,9.8813,399400.0
2012-03-28 15:50:00,14.01,14.01,13.99,14.01,376800.0,9.8813,9.8813,9.8672,9.8813,376800.0
2012-03-28 15:55:00,14.01,14.03,14.0,14.02,633800.0,9.8813,9.8954,9.8742,9.8883,633800.0
2012-03-29 09:30:00,13.93,13.95,13.88,13.91,228500.0,9.8249,9.839,9.7896,9.8108,228500.0
2012-03-29 09:35:00,13.91,13.93,13.83,13.85,292600.0,9.8108,9.8249,9.7543,9.7684,292600.0
2012-03-29 09:40:00,13.86,13.86,13.84,13.85,55200.0,9.7755,9.7755,9.7614,9.7684,55200.0
2012-03-29 09:45:00,13.85,13.93,13.84,13.92,169000.0,9.7684,9.8249,9.7614,9.8178,169000.0
2012-03-29 09:50:00,13.92,13.92,13.89,13.9,151600.0,9.8178,9.8178,9.7966,9.8037,151600.0
2012-03-29 09:55:00,13.91,13.91,13.83,13.87,191300.0,9.8108,9.8108,9.7543,9.7825,191300.0
2012-03-29 10:00:00,13.86,13.93,13.86,13.93,147500.0,9.7755,9.8249,9.7755,9.8249,147500.0
2012-03-29 10:05:00,13.93,13.93,13.89,13.9,140500.0,9.8249,9.8249,9.7966,9.8037,140500.0
2012-03-29 10:10:00,13.89,13.89,13.85,13.88,188900.0,9.7966,9.7966,9.7684,9.7896,188900.0
2012-03-29 10:15:00,13.88,13.89,13.84,13.85,141900.0,9.7896,9.7966,9.7614,9.7684,141900.0
2012-03-29 10:20:00,13.85,13.87,13.84,13.85,144600.0,9.7684,9.7825,9.7614,9.7684,144600.0
2012-03-29 10:25:00,13.84,13.85,13.81,13.83,116500.0,9.7614,9.7684,9.7402,9.7543,116500.0
2012-03-29 10:30:00,13.82,13.85,13.81,13.83,141800.0,9.7473,9.7684,9.7402,9.7543,141800.0
2012-03-29 10:35:00,13.82,13.84,13.81,13.84,80700.0,9.7473,9.7614,9.7402,9.7614,80700.0
2012-03-29 10:40:00,13.83,13.85,13.83,13.84,44100.0,9.7543,9.7684,9.7543,9.7614,44100.0
2012-03-29 10:45:00,13.84,13.85,13.82,13.83,69600.0,9.7614,9.7684,9.7473,9.7543,69600.0
2012-03-29 10:50:00,13.82,13.83,13.81,13.82,79100.0,9.7473,9.7543,9.7402,9.7473,79100.0
2012-03-29 10:55:00,13.82,13.86,13.82,13.86,100400.0,9.7473,9.7755,9.7473,9.7755,100400.0
2012-03-29 11:00:00,13.86,13.88,13.85,13.87,77600.0,9.7755,9.7896,9.7684,9.7825,77600.0
2012-03-29 11:05:00,13.88,13.88,13.87,13.88,37400.0,9.7896,9.7896,9.7825,9.7896,37400.0
2012-03-29 11:10:00,13.87,13.88,13.85,13.86,105800.0,9.7825,9.7896,9.7684,9.7755,105800.0
2012-03-29 11:15:00,13.86,13.89,13.85,13.86,314300.0,9.7755,9.7966,9.7684,9.7755,314300.0
2012-03-29 11:20:00,13.87,13.89,13.86,13.87,100000.0,9.7825,9.7966,9.7755,9.7825,100000.0
2012-03-29 11:25:00,13.88,13.89,13.85,13.85,97700.0,9.7896,9.7966,9.7684,9.7684,97700.0
2012-03-29 11:30:00,13.86,13.88,13.85,13.87,113000.0,9.7755,9.7896,9.7684,9.7825,113000.0
2012-03-29 11:35:00,13.86,13.87,13.85,13.86,67500.0,9.7755,9.7825,9.7684,9.7755,67500.0
2012-03-29 11:40:00,13.86,13.89,13.86,13.88,93400.0,9.7755,9.7966,9.7755,9.7896,93400.0
2012-03-29 11:45:00,13.88,13.88,13.86,13.86,85900.0,9.7896,9.7896,9.7755,9.7755,85900.0
2012-03-29 11:50:00,13.87,13.87,13.85,13.86,79900.0,9.7825,9.7825,9.7684,9.7755,79900.0
2012-03-29 11:55:00,13.85,13.89,13.84,13.89,236200.0,9.7684,9.7966,9.7614,9.7966,236200.0
2012-03-29 12:00:00,13.89,13.89,13.87,13.88,41300.0,9.7966,9.7966,9.7825,9.7896,41300.0
2012-03-29 12:05:00,13.88,13.9,13.88,13.9,86300.0,9.7896,9.8037,9.7896,9.8037,86300.0
2012-03-29 12:10:00,13.9,13.9,13.88,13.89,48000.0,9.8037,9.8037,9.7896,9.7966,48000.0
2012-03-29 12:15:00,13.89,13.9,13.88,13.89,37600.0,9.7966,9.8037,9.7896,9.7966,37600.0
2012-03-29 12:20:00,13.9,13.91,13.88,13.89,136300.0,9.8037,9.8108,9.7896,9.7966,136300.0
2012-03-29 12:25:00,13.89,13.92,13.89,13.9,147200.0,9.7966,9.8178,9.7966,9.8037,147200.0
2012-03-29 12:30:00,13.9,13.9,13.88,13.9,49200.0,9.8037,9.8037,9.7896,9.8037,49200.0
2012-03-29 12:35:00,13.89,13.93,13.88,13.91,149600.0,9.7966,9.8249,9.7896,9.8108,149600.0
2012-03-29 12:40:00,13.92,13.93,13.9,13.9,98500.0,9.8178,9.8249,9.8037,9.8037,98500.0
2012-03-29 12:45:00,13.91,13.92,13.9,13.91,68800.0,9.8108,9.8178,9.8037,9.8108,68800.0
2012-03-29 12:50:00,13.91,13.93,13.91,13.92,90500.0,9.8108,9.8249,9.8108,9.8178,90500.0
2012-03-29 12:55:00,13.91,13.94,13.91,13.94,191000.0,9.8108,9.8319,9.8108,9.8319,191000.0
2012-03-29 13:00:00,13.94,13.94,13.91,13.91,175300.0,9.8319,9.8319,9.8108,9.8108,175300.0
2012-03-29 13:05:00,13.91,13.92,13.89,13.91,166700.0,9.8108,9.8178,9.7966,9.8108,166700.0
2012-03-29 13:10:00,13.91,13.92,13.89,13.92,98800.0,9.8108,9.8178,9.7966,9.8178,98800.0
2012-03-29 13:15:00,13.92,13.92,13.9,13.91,54100.0,9.8178,9.8178,9.8037,9.8108,54100.0
2012-03-29 13:20:00,13.91,13.92,13.91,13.91,39500.0,9.8108,9.8178,9.8108,9.8108,39500.0
2012-03-29 13:25:00,13.92,13.93,13.9,13.93,174800.0,9.8178,9.8249,9.8037,9.8249,174800.0
2012-03-29 13:30:00,13.93,13.93,13.91,13.92,141800.0,9.8249,9.8249,9.8108,9.8178,141800.0
2012-03-29 13:35:00,13.91,13.93,13.91,13.93,50400.0,9.8108,9.8249,9.8108,9.8249,50400.0
2012-03-29 13:40:00,13.93,13.93,13.9,13.9,85700.0,9.8249,9.8249,9.8037,9.8037,85700.0
2012-03-29 13:45:00,13.9,13.91,13.89,13.9,108400.0,9.8037,9.8108,9.7966,9.8037,108400.0
2012-03-29 13:50:00,13.9,13.91,13.88,13.91,98900.0,9.8037,9.8108,9.7896,9.8108,98900.0
2012-03-29 13:55:00,13.91,13.93,13.91,13.92,106900.0,9.8108,9.8249,9.8108,9.8178,106900.0
2012-03-29 14:00:00,13.92,13.96,13.91,13.92,174200.0,9.8178,9.846,9.8108,9.8178,174200.0
2012-03-29 14:05:00,13.93,13.93,13.9,13.92,72800.0,9.8249,9.8249,9.8037,9.8178,72800.0
2012-03-29 14:10:00,13.92,13.93,13.91,13.93,204600.0,9.8178,9.8249,9.8108,9.8249,204600.0
2012-03-29 14:15:00,13.93,13.95,13.91,13.94,151000.0,9.8249,9.839,9.8108,9.8319,151000.0
2012-03-29 14:20:00,13.95,13.95,13.92,13.93,78600.0,9.839,9.839,9.8178,9.8249,78600.0
2012-03-29 14:25:00,13.93,13.94,13.92,13.93,93300.0,9.8249,9.8319,9.8178,9.8249,93300.0
2012-03-29 14:30:00,13.93,13.94,13.91,13.92,97100.0,9.8249,9.8319,9.8108,9.8178,97100.0
2012-03-29 14:35:00,13.92,13.93,13.91,13.92,95700.0,9.8178,9.8249,9.8108,9.8178,95700.0
2012-03-29 14:40:00,13.92,13.93,13.91,13.92,110000.0,9.8178,9.8249,9.8108,9.8178,110000.0
2012-03-29 14:45:00,13.92,13.93,13.91,13.93,240800.0,9.8178,9.8249,9.8108,9.8249,240800.0
2012-03-29 14:50:00,13.93,13.94,13.92,13.93,167400.0,9.8249,9.8319,9.8178,9.8249,167400.0
2012-03-29 14:55:00,13.93,13.95,13.92,13.95,424600.0,9.8249,9.839,9.8178,9.839,424600.0
2012-03-29 15:00:00,13.95,13.95,13.91,13.94,1113700.0,9.839,9.839,9.8108,9.8319,1113700.0
2012-03-29 15:05:00,13.93,13.96,13.93,13.96,132000.0,9.8249,9.846,9.8249,9.846,132000.0
2012-03-29 15:10:00,13.96,14.0,13.95,13.99,842600.0,9.846,9.8742,9.839,9.8672,842600.0
2012-03-29 15:15:00,13.99,14.0,13.98,14.0,219500.0,9.8672,9.8742,9.8601,9.8742,219500.0
2012-03-29 15:20:00,14.0,14.0,13.97,13.98,265800.0,9.8742,9.8742,9.8531,9.8601,265800.0
2012-03-29 15:25:00,13.98,13.99,13.97,13.99,212600.0,9.8601,9.8672,9.8531,9.8672,212600.0
2012-03-29 15:30:00,13.98,14.01,13.98,14.01,290600.0,9.8601,9.8813,9.8601,9.8813,290600.0
2012-03-29 15:35:00,14.01,14.01,13.99,13.99,233800.0,9.8813,9.8813,9.8672,9.8672,233800.0
2012-03-29 15:40:00,13.99,14.03,13.98,14.02,392100.0,9.8672,9.8954,9.8601,9.8883,392100.0
2012-03-29 15:45:00,14.01,14.03,14.01,14.03,391500.0,9.8813,9.8954,9.8813,9.8954,391500.0
2012-03-29 15:50:00,14.02,14.04,14.02,14.02,617600.0,9.8883,9.9024,9.8883,9.8883,617600.0
2012-03-29 15:55:00,14.02,14.03,14.01,14.02,763300.0,9.8883,9.8954,9.8813,9.8883,763300.0
2012-03-30 09:30:00,14.1,14.1,13.89,13.93,488100.0,9.9448,9.9448,9.7966,9.8249,488100.0
2012-03-30 09:35:00,13.93,14.04,13.92,14.03,284700.0,9.8249,9.9024,9.8178,9.8954,284700.0
2012-03-30 09:40:00,14.03,14.04,14.0,14.02,164500.0,9.8954,9.9024,9.8742,9.8883,164500.0
2012-03-30 09:45:00,14.02,14.08,14.02,14.08,221600.0,9.8883,9.9307,9.8883,9.9307,221600.0
2012-03-30 09:50:00,14.08,14.13,14.06,14.11,466400.0,9.9307,9.9659,9.9165,9.9518,466400.0
2012-03-30 09:55:00,14.11,14.11,14.05,14.06,194600.0,9.9518,9.9518,9.9095,9.9165,194600.0
2012-03-30 10:00:00,14.06,14.08,14.04,14.05,131100.0,9.9165,9.9307,9.9024,9.9095,131100.0
2012-03-30 10:05:00,14.05,14.07,14.03,14.03,219300.0,9.9095,9.9236,9.8954,9.8954,219300.0
2012-03-30 10:10:00,14.03,14.05,14.02,14.03,214600.0,9.8954,9.9095,9.8883,9.8954,214600.0
2012-03-30 10:15:00,14.03,14.03,13.98,14.0,282400.0,9.8954,9.8954,9.8601,9.8742,282400.0
2012-03-30 10:20:00,14.0,14.01,13.99,14.0,195800.0,9.8742,9.8813,9.8672,9.8742,195800.0
2012-03-30 10:25:00,14.0,14.01,13.96,13.98,113100.0,9.8742,9.8813,9.846,9.8601,113100.0
2012-03-30 10:30:00,13.99,13.99,13.96,13.96,74200.0,9.8672,9.8672,9.846,9.846,74200.0
2012-03-30 10:35:00,13.96,13.96,13.94,13.94,111700.0,9.846,9.846,9.8319,9.8319,111700.0
2012-03-30 10:40:00,13.94,13.98,13.94,13.98,142100.0,9.8319,9.8601,9.8319,9.8601,142100.0
2012-03-30 10:45:00,13.97,13.98,13.95,13.96,95300.0,9.8531,9.8601,9.839,9.846,95300.0
2012-03-30 10:50:00,13.96,13.97,13.96,13.96,35100.0,9.846,9.8531,9.846,9.846,35100.0
2012-03-30 10:55:00,13.96,13.97,13.95,13.96,134300.0,9.846,9.8531,9.839,9.846,134300.0
2012-03-30 11:00:00,13.96,13.98,13.96,13.97,136100.0,9.846,9.8601,9.846,9.8531,136100.0
2012-03-30 11:05:00,13.98,13.98,13.95,13.95,168100.0,9.8601,9.8601,9.839,9.839,168100.0
2012-03-30 11:10:00,13.96,14.0,13.95,13.98,145100.0,9.846,9.8742,9.839,9.8601,145100.0
2012-03-30 11:15:00,13.98,14.01,13.98,14.0,89900.0,9.8601,9.8813,9.8601,9.8742,89900.0
2012-03-30 11:20:00,14.0,14.01,13.99,14.01,201000.0,9.8742,9.8813,9.8672,9.8813,201000.0
2012-03-30 11:25:00,14.01,14.02,13.99,14.0,109800.0,9.8813,9.8883,9.8672,9.8742,109800.0
2012-03-30 11:30:00,14.01,14.02,13.99,14.0,153900.0,9.8813,9.8883,9.8672,9.8742,153900.0
2012-03-30 11:35:00,14.01,14.01,14.0,14.0,37400.0,9.8813,9.8813,9.8742,9.8742,37400.0
2012-03-30 11:40:00,14.0,14.01,13.99,14.01,153700.0,9.8742,9.8813,9.8672,9.8813,153700.0
2012-03-30 11:45:00,14.01,14.03,14.0,14.02,64200.0,9.8813,9.8954,9.8742,9.8883,64200.0
2012-03-30 11:50:00,14.02,14.05,14.02,14.04,161000.0,9.8883,9.9095,9.8883,9.9024,161000.0
2012-03-30 11:55:00,14.03,14.04,14.02,14.02,84600.0,9.8954,9.9024,9.8883,9.8883,84600.0
2012-03-30 12:00:00,14.02,14.04,14.01,14.04,129500.0,9.8883,9.9024,9.8813,9.9024,129500.0
2012-03-30 12:05:00,14.04,14.05,14.03,14.04,251500.0,9.9024,9.9095,9.8954,9.9024,251500.0
2012-03-30 12:10:00,14.04,14.04,14.0,14.02,113000.0,9.9024,9.9024,9.8742,9.8883,113000.0
2012-03-30 12:15:00,14.02,14.02,14.0,14.02,123500.0,9.8883,9.8883,9.8742,9.8883,123500.0
2012-03-30 12:20:00,14.01,14.02,14.01,14.01,67100.0,9.8813,9.8883,9.8813,9.8813,67100.0
2012-03-30 12:25:00,14.01,14.02,14.0,14.0,24300.0,9.8813,9.8883,9.8742,9.8742,24300.0
2012-03-30 12:30:00,14.01,14.02,14.01,14.02,80400.0,9.8813,9.8883,9.8813,9.8883,80400.0
2012-03-30 12:35:00,14.01,14.02,14.01,14.01,46000.0,9.8813,9.8883,9.8813,9.8813,46000.0
2012-03-30 12:40:00,14.02,14.05,14.01,14.04,155400.0,9.8883,9.9095,9.8813,9.9024,155400.0
2012-03-30 12:45:00,14.04,14.06,14.04,14.05,99800.0,9.9024,9.9165,9.9024,9.9095,99800.0
2012-03-30 12:50:00,14.06,14.08,14.05,14.05,139700.0,9.9165,9.9307,9.9095,9.9095,139700.0
2012-03-30 12:55:00,14.07,14.08,14.04,14.05,121400.0,9.9236,9.9307,9.9024,9.9095,121400.0
2012-03-30 13:00:00,14.05,14.06,14.04,14.06,111500.0,9.9095,9.9165,9.9024,9.9165,111500.0
2012-03-30 13:05:00,14.06,14.07,14.05,14.06,70000.0,9.9165,9.9236,9.9095,9.9165,70000.0
2012-03-30 13:10:00,14.05,14.06,14.05,14.05,22000.0,9.9095,9.9165,9.9095,9.9095,22000.0
2012-03-30 13:15:00,14.06,14.08,14.05,14.08,83100.0,9.9165,9.9307,9.9095,9.9307,83100.0
2012-03-30 13:20:00,14.08,14.1,14.08,14.1,65400.0,9.9307,9.9448,9.9307,9.9448,65400.0
2012-03-30 13:25:00,14.1,14.11,14.08,14.09,217000.0,9.9448,9.9518,9.9307,9.9377,217000.0
2012-03-30 13:30:00,14.09,14.09,14.08,14.09,17900.0,9.9377,9.9377,9.9307,9.9377,17900.0
2012-03-30 13:35:00,14.08,14.1,14.08,14.09,72700.0,9.9307,9.9448,9.9307,9.9377,72700.0
2012-03-30 13:40:00,14.08,14.09,14.07,14.08,108100.0,9.9307,9.9377,9.9236,9.9307,108100.0
2012-03-30 13:45:00,14.08,14.08,14.07,14.07,26700.0,9.9307,9.9307,9.9236,9.9236,26700.0
2012-03-30 13:50:00,14.08,14.08,14.06,14.08,114500.0,9.9307,9.9307,9.9165,9.9307,114500.0
2012-03-30 13:55:00,14.08,14.09,14.07,14.09,50400.0,9.9307,9.9377,9.9236,9.9377,50400.0
2012-03-30 14:00:00,14.09,14.1,14.08,14.1,148600.0,9.9377,9.9448,9.9307,9.9448,148600.0
2012-03-30 14:05:00,14.1,14.1,14.09,14.09,20100.0,9.9448,9.9448,9.9377,9.9377,20100.0
2012-03-30 14:10:00,14.09,14.11,14.09,14.11,128700.0,9.9377,9.9518,9.9377,9.9518,128700.0
2012-03-30 14:15:00,14.11,14.11,14.09,14.09,48100.0,9.9518,9.9518,9.9377,9.9377,48100.0
2012-03-30 14:20:00,14.1,14.1,14.09,14.1,31400.0,9.9448,9.9448,9.9377,9.9448,31400.0
2012-03-30 14:25:00,14.09,14.1,14.08,14.09,93900.0,9.9377,9.9448,9.9307,9.9377,93900.0
2012-03-30 14:30:00,14.08,14.12,14.08,14.1,174000.0,9.9307,9.9589,9.9307,9.9448,174000.0
2012-03-30 14:35:00,14.1,14.12,14.1,14.12,96900.0,9.9448,9.9589,9.9448,9.9589,96900.0
2012-03-30 14:40:00,14.12,14.14,14.11,14.13,224800.0,9.9589,9.973,9.9518,9.9659,224800.0
2012-03-30 14:45:00,14.12,14.15,14.12,14.15,132500.0,9.9589,9.98,9.9589,9.98,132500.0
2012-03-30 14:50:00,14.14,14.15,14.1,14.12,320600.0,9.973,9.98,9.9448,9.9589,320600.0
2012-03-30 14:55:00,14.13,14.13,14.11,14.11,88600.0,9.9659,9.9659,9.9518,9.9518,88600.0
2012-03-30 15:00:00,14.12,14.12,14.11,14.12,65800.0,9.9589,9.9589,9.9518,9.9589,65800.0
2012-03-30 15:05:00,14.12,14.13,14.11,14.13,94400.0,9.9589,9.9659,9.9518,9.9659,94400.0
2012-03-30 15:10:00,14.13,14.13,14.11,14.13,145800.0,9.9659,9.9659,9.9518,9.9659,145800.0
2012-03-30 15:15:00,14.13,14.14,14.13,14.14,50400.0,9.9659,9.973,9.9659,9.973,50400.0
2012-03-30 15:20:00,14.14,14.14,14.12,14.12,80200.0,9.973,9.973,9.9589,9.9589,80200.0
2012-03-30 15:25:00,14.13,14.13,14.12,14.12,69300.0,9.9659,9.9659,9.9589,9.9589,69300.0
2012-03-30 15:30:00,14.12,14.13,14.11,14.13,161900.0,9.9589,9.9659,9.9518,9.9659,161900.0
2012-03-30 15:35:00,14.13,14.13,14.09,14.1,361800.0,9.9659,9.9659,9.9377,9.9448,361800.0
2012-03-30 15:40:00,14.11,14.12,14.09,14.11,286700.0,9.9518,9.9589,9.9377,9.9518,286700.0
2012-03-30 15:45:00,14.11,14.13,14.08,14.13,777500.0,9.9518,9.9659,9.9307,9.9659,777500.0
2012-03-30 15:50:00,14.12,14.16,14.11,14.12,914200.0,9.9589,9.9871,9.9518,9.9589,914200.0
2012-03-30 15:55:00,14.12,14.12,14.09,14.09,1231100.0,9.9589,9.9589,9.9377,9.9377,1231100.0
2012-04-02 09:30:00,14.02,14.06,13.9,13.9,330500.0,9.8883,9.9165,9.8037,9.8037,330500.0
2012-04-02 09:35:00,13.91,13.99,13.86,13.99,303000.0,9.8108,9.8672,9.7755,9.8672,303000.0
2012-04-02 09:40:00,13.98,14.02,13.9,13.91,195400.0,9.8601,9.8883,9.8037,9.8108,195400.0
2012-04-02 09:45:00,13.91,13.94,13.88,13.88,113900.0,9.8108,9.8319,9.7896,9.7896,113900.0
2012-04-02 09:50:00,13.88,13.89,13.85,13.86,200100.0,9.7896,9.7966,9.7684,9.7755,200100.0
2012-04-02 09:55:00,13.86,13.87,13.8,13.82,521700.0,9.7755,9.7825,9.7332,9.7473,521700.0
2012-04-02 10:00:00,13.82,13.87,13.82,13.86,282500.0,9.7473,9.7825,9.7473,9.7755,282500.0
2012-04-02 10:05:00,13.87,13.88,13.86,13.87,150900.0,9.7825,9.7896,9.7755,9.7825,150900.0
2012-04-02 10:10:00,13.87,13.9,13.86,13.89,257000.0,9.7825,9.8037,9.7755,9.7966,257000.0
2012-04-02 10:15:00,13.9,13.9,13.89,13.9,112900.0,9.8037,9.8037,9.7966,9.8037,112900.0
2012-04-02 10:20:00,13.9,13.9,13.88,13.89,239800.0,9.8037,9.8037,9.7896,9.7966,239800.0
2012-04-02 10:25:00,13.89,13.9,13.88,13.88,180100.0,9.7966,9.8037,9.7896,9.7896,180100.0
2012-04-02 10:30:00,13.88,13.91,13.88,13.88,226100.0,9.7896,9.8108,9.7896,9.7896,226100.0
2012-04-02 10:35:00,13.88,13.88,13.86,13.86,101500.0,9.7896,9.7896,9.7755,9.7755,101500.0
2012-04-02 10:40:00,13.86,13.86,13.83,13.85,217800.0,9.7755,9.7755,9.7543,9.7684,217800.0
2012-04-02 10:45:00,13.84,13.85,13.82,13.83,200400.0,9.7614,9.7684,9.7473,9.7543,200400.0
2012-04-02 10:50:00,13.83,13.87,13.83,13.87,216800.0,9.7543,9.7825,9.7543,9.7825,216800.0
2012-04-02 10:55:00,13.86,13.9,13.86,13.88,141100.0,9.7755,9.8037,9.7755,9.7896,141100.0
2012-04-02 11:00:00,13.88,13.91,13.85,13.85,224100.0,9.7896,9.8108,9.7684,9.7684,224100.0
2012-04-02 11:05:00,13.86,13.88,13.85,13.88,175300.0,9.7755,9.7896,9.7684,9.7896,175300.0
2012-04-02 11:10:00,13.87,13.89,13.87,13.88,117700.0,9.7825,9.7966,9.7825,9.7896,117700.0
2012-04-02 11:15:00,13.88,13.91,13.87,13.88,202900.0,9.7896,9.8108,9.7825,9.7896,202900.0
2012-04-02 11:20:00,13.88,13.89,13.87,13.88,97200.0,9.7896,9.7966,9.7825,9.7896,97200.0
2012-04-02 11:25:00,13.88,13.93,13.88,13.93,279500.0,9.7896,9.8249,9.7896,9.8249,279500.0
2012-04-02 11:30:00,13.93,13.93,13.92,13.92,108700.0,9.8249,9.8249,9.8178,9.8178,108700.0
2012-04-02 11:35:00,13.92,13.93,13.92,13.92,49500.0,9.8178,9.8249,9.8178,9.8178,49500.0
2012-04-02 11:40:00,13.92,13.93,13.92,13.92,63400.0,9.8178,9.8249,9.8178,9.8178,63400.0
2012-04-02 11:45:00,13.92,13.96,13.92,13.96,253300.0,9.8178,9.846,9.8178,9.846,253300.0
2012-04-02 11:50:00,13.96,13.98,13.95,13.96,117800.0,9.846,9.8601,9.839,9.846,117800.0
2012-04-02 11:55:00,13.95,13.96,13.95,13.95,80000.0,9.839,9.846,9.839,9.839,80000.0
2012-04-02 12:00:00,13.96,13.97,13.94,13.95,185100.0,9.846,9.8531,9.8319,9.839,185100.0
2012-04-02 12:05:00,13.95,13.98,13.94,13.98,108700.0,9.839,9.8601,9.8319,9.8601,108700.0
2012-04-02 12:10:00,13.98,13.98,13.96,13.96,83700.0,9.8601,9.8601,9.846,9.846,83700.0
2012-04-02 12:15:00,13.96,13.97,13.95,13.95,108700.0,9.846,9.8531,9.839,9.839,108700.0
2012-04-02 12:20:00,13.95,13.96,13.95,13.95,37800.0,9.839,9.846,9.839,9.839,37800.0
2012-04-02 12:25:00,13.95,13.96,13.95,13.95,33800.0,9.839,9.846,9.839,9.839,33800.0
2012-04-02 12:30:00,13.96,13.96,13.94,13.94,127500.0,9.846,9.846,9.8319,9.8319,127500.0
2012-04-02 12:35:00,13.95,13.95,13.91,13.91,150700.0,9.839,9.839,9.8108,9.8108,150700.0
2012-04-02 12:40:00,13.91,13.94,13.91,13.92,173500.0,9.8108,9.8319,9.8108,9.8178,173500.0
2012-04-02 12:45:00,13.92,13.93,13.92,13.92,14400.0,9.8178,9.8249,9.8178,9.8178,14400.0
2012-04-02 12:50:00,13.92,13.94,13.92,13.93,96300.0,9.8178,9.8319,9.8178,9.8249,96300.0
2012-04-02 12:55:00,13.93,13.93,13.92,13.93,23400.0,9.8249,9.8249,9.8178,9.8249,23400.0
2012-04-02 13:00:00,13.92,13.93,13.91,13.92,214000.0,9.8178,9.8249,9.8108,9.8178,214000.0
2012-04-02 13:05:00,13.91,13.93,13.91,13.93,83500.0,9.8108,9.8249,9.8108,9.8249,83500.0
2012-04-02 13:10:00,13.93,13.94,13.92,13.93,100200.0,9.8249,9.8319,9.8178,9.8249,100200.0
2012-04-02 13:15:00,13.93,13.93,13.92,13.93,60100.0,9.8249,9.8249,9.8178,9.8249,60100.0
2012-04-02 13:20:00,13.92,13.93,13.92,13.93,47200.0,9.8178,9.8249,9.8178,9.8249,47200.0
2012-04-02 13:25:00,13.92,13.93,13.92,13.93,42700.0,9.8178,9.8249,9.8178,9.8249,42700.0
2012-04-02 13:30:00,13.92,13.95,13.92,13.94,128800.0,9.8178,9.839,9.8178,9.8319,128800.0
2012-04-02 13:35:00,13.93,13.93,13.91,13.92,121200.0,9.8249,9.8249,9.8108,9.8178,121200.0
2012-04-02 13:40:00,13.92,13.93,13.92,13.92,38100.0,9.8178,9.8249,9.8178,9.8178,38100.0
2012-04-02 13:45:00,13.92,13.93,13.9,13.91,140000.0,9.8178,9.8249,9.8037,9.8108,140000.0
2012-04-02 13:50:00,13.92,13.92,13.91,13.91,66200.0,9.8178,9.8178,9.8108,9.8108,66200.0
2012-04-02 13:55:00,13.92,13.92,13.91,13.91,86700.0,9.8178,9.8178,9.8108,9.8108,86700.0
2012-04-02 14:00:00,13.91,13.92,13.91,13.91,62300.0,9.8108,9.8178,9.8108,9.8108,62300.0
2012-04-02 14:05:00,13.91,13.92,13.91,13.91,94800.0,9.8108,9.8178,9.8108,9.8108,94800.0
2012-04-02 14:10:00,13.9,13.91,13.9,13.91,85200.0,9.8037,9.8108,9.8037,9.8108,85200.0
2012-04-02 14:15:00,13.9,13.91,13.89,13.9,245900.0,9.8037,9.8108,9.7966,9.8037,245900.0
2012-04-02 14:20:00,13.89,13.9,13.89,13.89,75000.0,9.7966,9.8037,9.7966,9.7966,75000.0
2012-04-02 14:25:00,13.89,13.9,13.88,13.88,116200.0,9.7966,9.8037,9.7896,9.7896,116200.0
2012-04-02 14:30:00,13.88,13.91,13.88,13.91,124300.0,9.7896,9.8108,9.7896,9.8108,124300.0
2012-04-02 14:35:00,13.91,13.91,13.9,13.9,80400.0,9.8108,9.8108,9.8037,9.8037,80400.0
2012-04-02 14:40:00,13.91,13.91,13.9,13.9,56500.0,9.8108,9.8108,9.8037,9.8037,56500.0
2012-04-02 14:45:00,13.91,13.91,13.89,13.9,237300.0,9.8108,9.8108,9.7966,9.8037,237300.0
2012-04-02 14:50:00,13.9,13.9,13.89,13.9,71600.0,9.8037,9.8037,9.7966,9.8037,71600.0
2012-04-02 14:55:00,13.89,13.93,13.88,13.92,519700.0,9.7966,9.8249,9.7896,9.8178,519700.0
2012-04-02 15:00:00,13.92,13.92,13.91,13.92,74400.0,9.8178,9.8178,9.8108,9.8178,74400.0
2012-04-02 15:05:00,13.91,13.92,13.91,13.91,94500.0,9.8108,9.8178,9.8108,9.8108,94500.0
2012-04-02 15:10:00,13.92,13.92,13.89,13.9,267900.0,9.8178,9.8178,9.7966,9.8037,267900.0
2012-04-02 15:15:00,13.9,13.91,13.89,13.9,220600.0,9.8037,9.8108,9.7966,9.8037,220600.0
2012-04-02 15:20:00,13.9,13.91,13.89,13.91,159200.0,9.8037,9.8108,9.7966,9.8108,159200.0
2012-04-02 15:25:00,13.91,13.92,13.89,13.9,555700.0,9.8108,9.8178,9.7966,9.8037,555700.0
2012-04-02 15:30:00,13.9,13.92,13.88,13.89,863000.0,9.8037,9.8178,9.7896,9.7966,863000.0
2012-04-02 15:35:00,13.89,13.92,13.89,13.91,1087800.0,9.7966,9.8178,9.7966,9.8108,1087800.0
2012-04-02 15:40:00,13.91,13.92,13.9,13.91,340700.0,9.8108,9.8178,9.8037,9.8108,340700.0
2012-04-02 15:45:00,13.91,13.92,13.87,13.88,439500.0,9.8108,9.8178,9.7825,9.7896,439500.0
2012-04-02 15:50:00,13.87,13.9,13.87,13.88,494200.0,9.7825,9.8037,9.7825,9.7896,494200.0
2012-04-02 15:55:00,13.88,13.9,13.87,13.89,736400.0,9.7896,9.8037,9.7825,9.7966,736400.0
2012-04-03 09:30:00,13.91,14.01,13.88,13.89,393500.0,9.8108,9.8813,9.7896,9.7966,393500.0
2012-04-03 09:35:00,13.89,13.98,13.89,13.97,154600.0,9.7966,9.8601,9.7966,9.8531,154600.0
2012-04-03 09:40:00,13.97,13.97,13.89,13.89,182700.0,9.8531,9.8531,9.7966,9.7966,182700.0
2012-04-03 09:45:00,13.89,13.9,13.84,13.87,262600.0,9.7966,9.8037,9.7614,9.7825,262600.0
2012-04-03 09:50:00,13.87,13.91,13.87,13.91,75400.0,9.7825,9.8108,9.7825,9.8108,75400.0
2012-04-03 09:55:00,13.9,13.91,13.87,13.88,127400.0,9.8037,9.8108,9.7825,9.7896,127400.0
2012-04-03 10:00:00,13.88,13.88,13.82,13.85,230300.0,9.7896,9.7896,9.7473,9.7684,230300.0
2012-04-03 10:05:00,13.85,13.87,13.84,13.87,57600.0,9.7684,9.7825,9.7614,9.7825,57600.0
2012-04-03 10:10:00,13.87,13.87,13.83,13.84,146900.0,9.7825,9.7825,9.7543,9.7614,146900.0
2012-04-03 10:15:00,13.84,13.85,13.8,13.81,155700.0,9.7614,9.7684,9.7332,9.7402,155700.0
2012-04-03 10:20:00,13.81,13.81,13.79,13.81,182700.0,9.7402,9.7402,9.7261,9.7402,182700.0
2012-04-03 10:25:00,13.81,13.82,13.81,13.82,38900.0,9.7402,9.7473,9.7402,9.7473,38900.0
2012-04-03 10:30:00,13.82,13.85,13.81,13.85,107800.0,9.7473,9.7684,9.7402,9.7684,107800.0
2012-04-03 10:35:00,13.85,13.87,13.84,13.87,79400.0,9.7684,9.7825,9.7614,9.7825,79400.0
2012-04-03 10:40:00,13.87,13.88,13.86,13.88,88500.0,9.7825,9.7896,9.7755,9.7896,88500.0
2012-04-03 10:45:00,13.88,13.89,13.85,13.86,107500.0,9.7896,9.7966,9.7684,9.7755,107500.0
2012-04-03 10:50:00,13.87,13.9,13.86,13.89,76800.0,9.7825,9.8037,9.7755,9.7966,76800.0
2012-04-03 10:55:00,13.88,13.89,13.87,13.88,70600.0,9.7896,9.7966,9.7825,9.7896,70600.0
2012-04-03 11:00:00,13.88,13.89,13.85,13.87,77700.0,9.7896,9.7966,9.7684,9.7825,77700.0
2012-04-03 11:05:00,13.86,13.87,13.86,13.86,85500.0,9.7755,9.7825,9.7755,9.7755,85500.0
2012-04-03 11:10:00,13.87,13.91,13.85,13.9,363100.0,9.7825,9.8108,9.7684,9.8037,363100.0
2012-04-03 11:15:00,13.9,13.9,13.85,13.88,187700.0,9.8037,9.8037,9.7684,9.7896,187700.0
2012-04-03 11:20:00,13.88,13.88,13.86,13.88,82500.0,9.7896,9.7896,9.7755,9.7896,82500.0
2012-04-03 11:25:00,13.88,13.89,13.85,13.85,183500.0,9.7896,9.7966,9.7684,9.7684,183500.0
2012-04-03 11:30:00,13.86,13.86,13.83,13.84,148000.0,9.7755,9.7755,9.7543,9.7614,148000.0
2012-04-03 11:35:00,13.85,13.85,13.81,13.82,139700.0,9.7684,9.7684,9.7402,9.7473,139700.0
2012-04-03 11:40:00,13.83,13.83,13.81,13.82,142100.0,9.7543,9.7543,9.7402,9.7473,142100.0
2012-04-03 11:45:00,13.82,13.83,13.81,13.83,340500.0,9.7473,9.7543,9.7402,9.7543,340500.0
2012-04-03 11:50:00,13.83,13.84,13.82,13.83,174900.0,9.7543,9.7614,9.7473,9.7543,174900.0
2012-04-03 11:55:00,13.83,13.84,13.81,13.82,113500.0,9.7543,9.7614,9.7402,9.7473,113500.0
2012-04-03 12:00:00,13.82,13.82,13.8,13.81,370400.0,9.7473,9.7473,9.7332,9.7402,370400.0
2012-04-03 12:05:00,13.8,13.82,13.79,13.82,295500.0,9.7332,9.7473,9.7261,9.7473,295500.0
2012-04-03 12:10:00,13.81,13.82,13.79,13.82,147700.0,9.7402,9.7473,9.7261,9.7473,147700.0
2012-04-03 12:15:00,13.82,13.86,13.81,13.83,171500.0,9.7473,9.7755,9.7402,9.7543,171500.0
2012-04-03 12:20:00,13.83,13.84,13.8,13.8,107600.0,9.7543,9.7614,9.7332,9.7332,107600.0
2012-04-03 12:25:00,13.8,13.82,13.8,13.8,55500.0,9.7332,9.7473,9.7332,9.7332,55500.0
2012-04-03 12:30:00,13.81,13.81,13.79,13.8,129200.0,9.7402,9.7402,9.7261,9.7332,129200.0
2012-04-03 12:35:00,13.81,13.81,13.79,13.8,92000.0,9.7402,9.7402,9.7261,9.7332,92000.0
2012-04-03 12:40:00,13.81,13.82,13.8,13.82,36000.0,9.7402,9.7473,9.7332,9.7473,36000.0
2012-04-03 12:45:00,13.82,13.82,13.8,13.81,127500.0,9.7473,9.7473,9.7332,9.7402,127500.0
2012-04-03 12:50:00,13.82,13.82,13.8,13.8,41400.0,9.7473,9.7473,9.7332,9.7332,41400.0
2012-04-03 12:55:00,13.8,13.81,13.8,13.81,35200.0,9.7332,9.7402,9.7332,9.7402,35200.0
2012-04-03 13:00:00,13.81,13.83,13.8,13.83,101600.0,9.7402,9.7543,9.7332,9.7543,101600.0
2012-04-03 13:05:00,13.83,13.83,13.82,13.83,37500.0,9.7543,9.7543,9.7473,9.7543,37500.0
2012-04-03 13:10:00,13.83,13.83,13.82,13.83,48800.0,9.7543,9.7543,9.7473,9.7543,48800.0
2012-04-03 13:15:00,13.82,13.83,13.82,13.83,41200.0,9.7473,9.7543,9.7473,9.7543,41200.0
2012-04-03 13:20:00,13.83,13.83,13.81,13.82,112500.0,9.7543,9.7543,9.7402,9.7473,112500.0
2012-04-03 13:25:00,13.82,13.83,13.81,13.82,77300.0,9.7473,9.7543,9.7402,9.7473,77300.0
2012-04-03 13:30:00,13.82,13.82,13.8,13.81,75900.0,9.7473,9.7473,9.7332,9.7402,75900.0
2012-04-03 13:35:00,13.81,13.81,13.8,13.8,13900.0,9.7402,9.7402,9.7332,9.7332,13900.0
2012-04-03 13:40:00,13.81,13.82,13.8,13.82,270500.0,9.7402,9.7473,9.7332,9.7473,270500.0
2012-04-03 13:45:00,13.82,13.82,13.81,13.81,32800.0,9.7473,9.7473,9.7402,9.7402,32800.0
2012-04-03 13:50:00,13.82,13.82,13.81,13.81,51800.0,9.7473,9.7473,9.7402,9.7402,51800.0
2012-04-03 13:55:00,13.82,13.83,13.81,13.82,73300.0,9.7473,9.7543,9.7402,9.7473,73300.0
2012-04-03 14:00:00,13.83,13.83,13.79,13.8,413500.0,9.7543,9.7543,9.7261,9.7332,413500.0
2012-04-03 14:05:00,13.8,13.81,13.79,13.81,295100.0,9.7332,9.7402,9.7261,9.7402,295100.0
2012-04-03 14:10:00,13.8,13.83,13.78,13.82,460700.0,9.7332,9.7543,9.7191,9.7473,460700.0
2012-04-03 14:15:00,13.81,13.83,13.79,13.82,302500.0,9.7402,9.7543,9.7261,9.7473,302500.0
2012-04-03 14:20:00,13.82,13.82,13.79,13.81,153800.0,9.7473,9.7473,9.7261,9.7402,153800.0
2012-04-03 14:25:00,13.81,13.83,13.8,13.81,169900.0,9.7402,9.7543,9.7332,9.7402,169900.0
2012-04-03 14:30:00,13.81,13.82,13.8,13.81,223200.0,9.7402,9.7473,9.7332,9.7402,223200.0
2012-04-03 14:35:00,13.81,13.82,13.79,13.79,346500.0,9.7402,9.7473,9.7261,9.7261,346500.0
2012-04-03 14:40:00,13.79,13.82,13.79,13.82,270300.0,9.7261,9.7473,9.7261,9.7473,270300.0
2012-04-03 14:45:00,13.82,13.82,13.8,13.82,188500.0,9.7473,9.7473,9.7332,9.7473,188500.0
2012-04-03 14:50:00,13.82,13.85,13.81,13.85,256600.0,9.7473,9.7684,9.7402,9.7684,256600.0
2012-04-03 14:55:00,13.85,13.85,13.83,13.84,120400.0,9.7684,9.7684,9.7543,9.7614,120400.0
2012-04-03 15:00:00,13.84,13.85,13.83,13.85,94900.0,9.7614,9.7684,9.7543,9.7684,94900.0
2012-04-03 15:05:00,13.84,13.87,13.84,13.85,282800.0,9.7614,9.7825,9.7614,9.7684,282800.0
2012-04-03 15:10:00,13.84,13.85,13.82,13.83,127500.0,9.7614,9.7684,9.7473,9.7543,127500.0
2012-04-03 15:15:00,13.83,13.85,13.82,13.83,160100.0,9.7543,9.7684,9.7473,9.7543,160100.0
2012-04-03 15:20:00,13.83,13.85,13.81,13.85,254400.0,9.7543,9.7684,9.7402,9.7684,254400.0
2012-04-03 15:25:00,13.84,13.85,13.8,13.81,272700.0,9.7614,9.7684,9.7332,9.7402,272700.0
2012-04-03 15:30:00,13.81,13.83,13.8,13.8,261600.0,9.7402,9.7543,9.7332,9.7332,261600.0
2012-04-03 15:35:00,13.8,13.83,13.79,13.82,388500.0,9.7332,9.7543,9.7261,9.7473,388500.0
2012-04-03 15:40:00,13.81,13.83,13.8,13.82,173700.0,9.7402,9.7543,9.7332,9.7473,173700.0
2012-04-03 15:45:00,13.81,13.85,13.8,13.84,351400.0,9.7402,9.7684,9.7332,9.7614,351400.0
2012-04-03 15:50:00,13.83,13.86,13.83,13.86,237300.0,9.7543,9.7755,9.7543,9.7755,237300.0
2012-04-03 15:55:00,13.86,13.87,13.85,13.87,497100.0,9.7755,9.7825,9.7684,9.7825,497100.0
2012-04-04 09:30:00,13.76,13.76,13.63,13.67,588300.0,9.705,9.705,9.6133,9.6415,588300.0
2012-04-04 09:35:00,13.66,13.79,13.64,13.76,334600.0,9.6344,9.7261,9.6203,9.705,334600.0
2012-04-04 09:40:00,13.76,13.83,13.74,13.82,854000.0,9.705,9.7543,9.6909,9.7473,854000.0
2012-04-04 09:45:00,13.82,13.84,13.74,13.75,331000.0,9.7473,9.7614,9.6909,9.6979,331000.0
2012-04-04 09:50:00,13.75,13.76,13.73,13.76,136400.0,9.6979,9.705,9.6838,9.705,136400.0
2012-04-04 09:55:00,13.76,13.77,13.71,13.73,343300.0,9.705,9.712,9.6697,9.6838,343300.0
2012-04-04 10:00:00,13.73,13.74,13.69,13.72,239800.0,9.6838,9.6909,9.6556,9.6767,239800.0
2012-04-04 10:05:00,13.72,13.72,13.69,13.7,297200.0,9.6767,9.6767,9.6556,9.6626,297200.0
2012-04-04 10:10:00,13.69,13.7,13.68,13.7,207300.0,9.6556,9.6626,9.6485,9.6626,207300.0
2012-04-04 10:15:00,13.7,13.71,13.68,13.7,125700.0,9.6626,9.6697,9.6485,9.6626,125700.0
2012-04-04 10:20:00,13.7,13.7,13.69,13.7,81800.0,9.6626,9.6626,9.6556,9.6626,81800.0
2012-04-04 10:25:00,13.7,13.7,13.69,13.7,184300.0,9.6626,9.6626,9.6556,9.6626,184300.0
2012-04-04 10:30:00,13.69,13.7,13.67,13.68,108100.0,9.6556,9.6626,9.6415,9.6485,108100.0
2012-04-04 10:35:00,13.67,13.71,13.67,13.71,122900.0,9.6415,9.6697,9.6415,9.6697,122900.0
2012-04-04 10:40:00,13.71,13.71,13.66,13.66,203000.0,9.6697,9.6697,9.6344,9.6344,203000.0
2012-04-04 10:45:00,13.66,13.67,13.65,13.65,201400.0,9.6344,9.6415,9.6274,9.6274,201400.0
2012-04-04 10:50:00,13.66,13.66,13.62,13.65,211000.0,9.6344,9.6344,9.6062,9.6274,211000.0
2012-04-04 10:55:00,13.65,13.66,13.62,13.63,237600.0,9.6274,9.6344,9.6062,9.6133,237600.0
2012-04-04 11:00:00,13.62,13.68,13.62,13.67,237800.0,9.6062,9.6485,9.6062,9.6415,237800.0
2012-04-04 11:05:00,13.67,13.67,13.65,13.65,255100.0,9.6415,9.6415,9.6274,9.6274,255100.0
2012-04-04 11:10:00,13.66,13.67,13.65,13.66,250900.0,9.6344,9.6415,9.6274,9.6344,250900.0
2012-04-04 11:15:00,13.66,13.67,13.64,13.67,135700.0,9.6344,9.6415,9.6203,9.6415,135700.0
2012-04-04 11:20:00,13.67,13.68,13.64,13.67,255100.0,9.6415,9.6485,9.6203,9.6415,255100.0
2012-04-04 11:25:00,13.67,13.67,13.62,13.63,146900.0,9.6415,9.6415,9.6062,9.6133,146900.0
2012-04-04 11:30:00,13.63,13.64,13.62,13.63,110300.0,9.6133,9.6203,9.6062,9.6133,110300.0
2012-04-04 11:35:00,13.63,13.67,13.62,13.67,78400.0,9.6133,9.6415,9.6062,9.6415,78400.0
2012-04-04 11:40:00,13.66,13.67,13.65,13.66,156200.0,9.6344,9.6415,9.6274,9.6344,156200.0
2012-04-04 11:45:00,13.66,13.66,13.63,13.63,134200.0,9.6344,9.6344,9.6133,9.6133,134200.0
2012-04-04 11:50:00,13.63,13.64,13.62,13.64,82900.0,9.6133,9.6203,9.6062,9.6203,82900.0
2012-04-04 11:55:00,13.63,13.64,13.62,13.63,96100.0,9.6133,9.6203,9.6062,9.6133,96100.0
2012-04-04 12:00:00,13.62,13.63,13.62,13.62,62800.0,9.6062,9.6133,9.6062,9.6062,62800.0
2012-04-04 12:05:00,13.63,13.65,13.62,13.65,114600.0,9.6133,9.6274,9.6062,9.6274,114600.0
2012-04-04 12:10:00,13.65,13.66,13.64,13.66,117900.0,9.6274,9.6344,9.6203,9.6344,117900.0
2012-04-04 12:15:00,13.66,13.67,13.65,13.66,102200.0,9.6344,9.6415,9.6274,9.6344,102200.0
2012-04-04 12:20:00,13.66,13.67,13.64,13.65,168100.0,9.6344,9.6415,9.6203,9.6274,168100.0
2012-04-04 12:25:00,13.65,13.66,13.63,13.65,129200.0,9.6274,9.6344,9.6133,9.6274,129200.0
2012-04-04 12:30:00,13.66,13.66,13.65,13.66,31800.0,9.6344,9.6344,9.6274,9.6344,31800.0
2012-04-04 12:35:00,13.65,13.66,13.65,13.66,94300.0,9.6274,9.6344,9.6274,9.6344,94300.0
2012-04-04 12:40:00,13.66,13.66,13.65,13.66,34700.0,9.6344,9.6344,9.6274,9.6344,34700.0
2012-04-04 12:45:00,13.65,13.66,13.65,13.66,77300.0,9.6274,9.6344,9.6274,9.6344,77300.0
2012-04-04 12:50:00,13.66,13.66,13.65,13.66,79400.0,9.6344,9.6344,9.6274,9.6344,79400.0
2012-04-04 12:55:00,13.66,13.66,13.64,13.64,125300.0,9.6344,9.6344,9.6203,9.6203,125300.0
2012-04-04 13:00:00,13.65,13.65,13.63,13.63,105300.0,9.6274,9.6274,9.6133,9.6133,105300.0
2012-04-04 13:05:00,13.64,13.65,13.64,13.65,93700.0,9.6203,9.6274,9.6203,9.6274,93700.0
2012-04-04 13:10:00,13.65,13.65,13.64,13.65,22500.0,9.6274,9.6274,9.6203,9.6274,22500.0
2012-04-04 13:15:00,13.65,13.65,13.64,13.64,51300.0,9.6274,9.6274,9.6203,9.6203,51300.0
2012-04-04 13:20:00,13.65,13.65,13.61,13.63,204700.0,9.6274,9.6274,9.5992,9.6133,204700.0
2012-04-04 13:25:00,13.63,13.63,13.6,13.62,134800.0,9.6133,9.6133,9.5921,9.6062,134800.0
2012-04-04 13:30:00,13.61,13.62,13.61,13.62,136700.0,9.5992,9.6062,9.5992,9.6062,136700.0
2012-04-04 13:35:00,13.62,13.62,13.61,13.62,31300.0,9.6062,9.6062,9.5992,9.6062,31300.0
2012-04-04 13:40:00,13.62,13.64,13.61,13.64,206600.0,9.6062,9.6203,9.5992,9.6203,206600.0
2012-04-04 13:45:00,13.64,13.66,13.63,13.64,137700.0,9.6203,9.6344,9.6133,9.6203,137700.0
2012-04-04 13:50:00,13.64,13.65,13.62,13.64,354400.0,9.6203,9.6274,9.6062,9.6203,354400.0
2012-04-04 13:55:00,13.63,13.65,13.63,13.65,219100.0,9.6133,9.6274,9.6133,9.6274,219100.0
2012-04-04 14:00:00,13.65,13.65,13.64,13.65,43400.0,9.6274,9.6274,9.6203,9.6274,43400.0
2012-04-04 14:05:00,13.64,13.65,13.64,13.65,37900.0,9.6203,9.6274,9.6203,9.6274,37900.0
2012-04-04 14:10:00,13.65,13.67,13.64,13.67,167000.0,9.6274,9.6415,9.6203,9.6415,167000.0
2012-04-04 14:15:00,13.67,13.67,13.64,13.65,180600.0,9.6415,9.6415,9.6203,9.6274,180600.0
2012-04-04 14:20:00,13.64,13.65,13.62,13.64,210600.0,9.6203,9.6274,9.6062,9.6203,210600.0
2012-04-04 14:25:00,13.64,13.64,13.63,13.63,42100.0,9.6203,9.6203,9.6133,9.6133,42100.0
2012-04-04 14:30:00,13.63,13.64,13.63,13.63,71300.0,9.6133,9.6203,9.6133,9.6133,71300.0
2012-04-04 14:35:00,13.63,13.66,13.63,13.66,289400.0,9.6133,9.6344,9.6133,9.6344,289400.0
2012-04-04 14:40:00,13.65,13.68,13.65,13.68,113700.0,9.6274,9.6485,9.6274,9.6485,113700.0
2012-04-04 14:45:00,13.68,13.68,13.66,13.66,96600.0,9.6485,9.6485,9.6344,9.6344,96600.0
2012-04-04 14:50:00,13.66,13.67,13.65,13.65,153400.0,9.6344,9.6415,9.6274,9.6274,153400.0
2012-04-04 14:55:00,13.66,13.67,13.65,13.66,185200.0,9.6344,9.6415,9.6274,9.6344,185200.0
2012-04-04 15:00:00,13.66,13.67,13.65,13.66,93600.0,9.6344,9.6415,9.6274,9.6344,93600.0
2012-04-04 15:05:00,13.67,13.68,13.66,13.68,231600.0,9.6415,9.6485,9.6344,9.6485,231600.0
2012-04-04 15:10:00,13.68,13.7,13.67,13.69,220000.0,9.6485,9.6626,9.6415,9.6556,220000.0
2012-04-04 15:15:00,13.68,13.69,13.68,13.69,86700.0,9.6485,9.6556,9.6485,9.6556,86700.0
2012-04-04 15:20:00,13.68,13.69,13.67,13.68,159800.0,9.6485,9.6556,9.6415,9.6485,159800.0
2012-04-04 15:25:00,13.68,13.68,13.67,13.68,111500.0,9.6485,9.6485,9.6415,9.6485,111500.0
2012-04-04 15:30:00,13.68,13.71,13.67,13.69,514800.0,9.6485,9.6697,9.6415,9.6556,514800.0
2012-04-04 15:35:00,13.7,13.7,13.69,13.7,191100.0,9.6626,9.6626,9.6556,9.6626,191100.0
2012-04-04 15:40:00,13.7,13.7,13.69,13.7,294500.0,9.6626,9.6626,9.6556,9.6626,294500.0
2012-04-04 15:45:00,13.7,13.7,13.69,13.7,250000.0,9.6626,9.6626,9.6556,9.6626,250000.0
2012-04-04 15:50:00,13.7,13.7,13.69,13.7,302200.0,9.6626,9.6626,9.6556,9.6626,302200.0
2012-04-04 15:55:00,13.69,13.71,13.68,13.7,1162500.0,9.6556,9.6697,9.6485,9.6626,1162500.0
2012-04-05 09:30:00,13.64,13.68,13.62,13.65,164600.0,9.6203,9.6485,9.6062,9.6274,164600.0
2012-04-05 09:35:00,13.65,13.66,13.6,13.62,117700.0,9.6274,9.6344,9.5921,9.6062,117700.0
2012-04-05 09:40:00,13.62,13.65,13.61,13.65,85500.0,9.6062,9.6274,9.5992,9.6274,85500.0
2012-04-05 09:45:00,13.64,13.68,13.62,13.65,408000.0,9.6203,9.6485,9.6062,9.6274,408000.0
2012-04-05 09:50:00,13.65,13.69,13.62,13.66,419700.0,9.6274,9.6556,9.6062,9.6344,419700.0
2012-04-05 09:55:00,13.66,13.67,13.63,13.64,150000.0,9.6344,9.6415,9.6133,9.6203,150000.0
2012-04-05 10:00:00,13.63,13.67,13.62,13.62,123300.0,9.6133,9.6415,9.6062,9.6062,123300.0
2012-04-05 10:05:00,13.62,13.67,13.62,13.65,226300.0,9.6062,9.6415,9.6062,9.6274,226300.0
2012-04-05 10:10:00,13.65,13.66,13.62,13.62,67900.0,9.6274,9.6344,9.6062,9.6062,67900.0
2012-04-05 10:15:00,13.62,13.64,13.62,13.62,48500.0,9.6062,9.6203,9.6062,9.6062,48500.0
2012-04-05 10:20:00,13.62,13.63,13.59,13.6,98900.0,9.6062,9.6133,9.5851,9.5921,98900.0
2012-04-05 10:25:00,13.61,13.62,13.6,13.61,128300.0,9.5992,9.6062,9.5921,9.5992,128300.0
2012-04-05 10:30:00,13.61,13.62,13.57,13.59,221200.0,9.5992,9.6062,9.571,9.5851,221200.0
2012-04-05 10:35:00,13.58,13.58,13.57,13.58,62000.0,9.578,9.578,9.571,9.578,62000.0
2012-04-05 10:40:00,13.58,13.61,13.58,13.59,137200.0,9.578,9.5992,9.578,9.5851,137200.0
2012-04-05 10:45:00,13.59,13.63,13.59,13.62,73600.0,9.5851,9.6133,9.5851,9.6062,73600.0
2012-04-05 10:50:00,13.62,13.63,13.6,13.61,114300.0,9.6062,9.6133,9.5921,9.5992,114300.0
2012-04-05 10:55:00,13.62,13.65,13.6,13.64,81300.0,9.6062,9.6274,9.5921,9.6203,81300.0
2012-04-05 11:00:00,13.63,13.64,13.61,13.62,94600.0,9.6133,9.6203,9.5992,9.6062,94600.0
2012-04-05 11:05:00,13.63,13.63,13.62,13.62,48800.0,9.6133,9.6133,9.6062,9.6062,48800.0
2012-04-05 11:10:00,13.62,13.64,13.61,13.61,113000.0,9.6062,9.6203,9.5992,9.5992,113000.0
2012-04-05 11:15:00,13.62,13.62,13.59,13.6,73300.0,9.6062,9.6062,9.5851,9.5921,73300.0
2012-04-05 11:20:00,13.59,13.62,13.59,13.6,67000.0,9.5851,9.6062,9.5851,9.5921,67000.0
2012-04-05 11:25:00,13.61,13.61,13.57,13.58,89800.0,9.5992,9.5992,9.571,9.578,89800.0
2012-04-05 11:30:00,13.57,13.61,13.56,13.56,166800.0,9.571,9.5992,9.5639,9.5639,166800.0
2012-04-05 11:35:00,13.56,13.58,13.56,13.56,122800.0,9.5639,9.578,9.5639,9.5639,122800.0
2012-04-05 11:40:00,13.56,13.58,13.56,13.58,91900.0,9.5639,9.578,9.5639,9.578,91900.0
2012-04-05 11:45:00,13.58,13.58,13.55,13.56,127400.0,9.578,9.578,9.5568,9.5639,127400.0
2012-04-05 11:50:00,13.55,13.56,13.55,13.56,42300.0,9.5568,9.5639,9.5568,9.5639,42300.0
2012-04-05 11:55:00,13.56,13.56,13.53,13.56,196400.0,9.5639,9.5639,9.5427,9.5639,196400.0
2012-04-05 12:00:00,13.56,13.57,13.55,13.56,86200.0,9.5639,9.571,9.5568,9.5639,86200.0
2012-04-05 12:05:00,13.56,13.56,13.55,13.55,25100.0,9.5639,9.5639,9.5568,9.5568,25100.0
2012-04-05 12:10:00,13.56,13.56,13.54,13.55,58300.0,9.5639,9.5639,9.5498,9.5568,58300.0
2012-04-05 12:15:00,13.55,13.55,13.54,13.54,62700.0,9.5568,9.5568,9.5498,9.5498,62700.0
2012-04-05 12:20:00,13.54,13.56,13.54,13.56,64100.0,9.5498,9.5639,9.5498,9.5639,64100.0
2012-04-05 12:25:00,13.56,13.56,13.54,13.56,105300.0,9.5639,9.5639,9.5498,9.5639,105300.0
2012-04-05 12:30:00,13.56,13.56,13.54,13.55,181900.0,9.5639,9.5639,9.5498,9.5568,181900.0
2012-04-05 12:35:00,13.55,13.55,13.51,13.54,137700.0,9.5568,9.5568,9.5286,9.5498,137700.0
2012-04-05 12:40:00,13.52,13.53,13.51,13.53,81900.0,9.5357,9.5427,9.5286,9.5427,81900.0
2012-04-05 12:45:00,13.53,13.53,13.52,13.53,44200.0,9.5427,9.5427,9.5357,9.5427,44200.0
2012-04-05 12:50:00,13.53,13.53,13.52,13.53,28200.0,9.5427,9.5427,9.5357,9.5427,28200.0
2012-04-05 12:55:00,13.52,13.53,13.52,13.53,14400.0,9.5357,9.5427,9.5357,9.5427,14400.0
2012-04-05 13:00:00,13.53,13.54,13.53,13.54,88700.0,9.5427,9.5498,9.5427,9.5498,88700.0
2012-04-05 13:05:00,13.54,13.54,13.52,13.53,97300.0,9.5498,9.5498,9.5357,9.5427,97300.0
2012-04-05 13:10:00,13.52,13.54,13.52,13.54,66800.0,9.5357,9.5498,9.5357,9.5498,66800.0
2012-04-05 13:15:00,13.54,13.55,13.53,13.54,111300.0,9.5498,9.5568,9.5427,9.5498,111300.0
2012-04-05 13:20:00,13.54,13.54,13.53,13.53,32500.0,9.5498,9.5498,9.5427,9.5427,32500.0
2012-04-05 13:25:00,13.54,13.54,13.53,13.53,17100.0,9.5498,9.5498,9.5427,9.5427,17100.0
2012-04-05 13:30:00,13.53,13.54,13.52,13.54,91800.0,9.5427,9.5498,9.5357,9.5498,91800.0
2012-04-05 13:35:00,13.54,13.54,13.53,13.53,43900.0,9.5498,9.5498,9.5427,9.5427,43900.0
2012-04-05 13:40:00,13.54,13.54,13.52,13.53,49700.0,9.5498,9.5498,9.5357,9.5427,49700.0
2012-04-05 13:45:00,13.53,13.53,13.5,13.5,210700.0,9.5427,9.5427,9.5216,9.5216,210700.0
2012-04-05 13:50:00,13.5,13.52,13.5,13.51,91800.0,9.5216,9.5357,9.5216,9.5286,91800.0
2012-04-05 13:55:00,13.51,13.52,13.5,13.52,38400.0,9.5286,9.5357,9.5216,9.5357,38400.0
2012-04-05 14:00:00,13.52,13.52,13.51,13.52,23200.0,9.5357,9.5357,9.5286,9.5357,23200.0
2012-04-05 14:05:00,13.52,13.52,13.51,13.52,37000.0,9.5357,9.5357,9.5286,9.5357,37000.0
2012-04-05 14:10:00,13.51,13.52,13.51,13.52,24900.0,9.5286,9.5357,9.5286,9.5357,24900.0
2012-04-05 14:15:00,13.52,13.53,13.51,13.53,80900.0,9.5357,9.5427,9.5286,9.5427,80900.0
2012-04-05 14:20:00,13.52,13.53,13.52,13.53,47500.0,9.5357,9.5427,9.5357,9.5427,47500.0
2012-04-05 14:25:00,13.53,13.53,13.52,13.52,28300.0,9.5427,9.5427,9.5357,9.5357,28300.0
2012-04-05 14:30:00,13.53,13.53,13.51,13.51,71200.0,9.5427,9.5427,9.5286,9.5286,71200.0
2012-04-05 14:35:00,13.51,13.52,13.51,13.51,32400.0,9.5286,9.5357,9.5286,9.5286,32400.0
2012-04-05 14:40:00,13.51,13.52,13.5,13.51,47800.0,9.5286,9.5357,9.5216,9.5286,47800.0
2012-04-05 14:45:00,13.51,13.52,13.5,13.52,517600.0,9.5286,9.5357,9.5216,9.5357,517600.0
2012-04-05 14:50:00,13.51,13.53,13.51,13.53,47400.0,9.5286,9.5427,9.5286,9.5427,47400.0
2012-04-05 14:55:00,13.52,13.53,13.52,13.53,27400.0,9.5357,9.5427,9.5357,9.5427,27400.0
2012-04-05 15:00:00,13.53,13.54,13.52,13.54,66800.0,9.5427,9.5498,9.5357,9.5498,66800.0
2012-04-05 15:05:00,13.54,13.57,13.53,13.57,234000.0,9.5498,9.571,9.5427,9.571,234000.0
2012-04-05 15:10:00,13.57,13.57,13.55,13.55,62900.0,9.571,9.571,9.5568,9.5568,62900.0
2012-04-05 15:15:00,13.56,13.57,13.56,13.57,85300.0,9.5639,9.571,9.5639,9.571,85300.0
2012-04-05 15:20:00,13.56,13.58,13.56,13.58,87100.0,9.5639,9.578,9.5639,9.578,87100.0
2012-04-05 15:25:00,13.58,13.58,13.57,13.57,41800.0,9.578,9.578,9.571,9.571,41800.0
2012-04-05 15:30:00,13.58,13.58,13.55,13.55,152500.0,9.578,9.578,9.5568,9.5568,152500.0
2012-04-05 15:35:00,13.55,13.56,13.54,13.56,295900.0,9.5568,9.5639,9.5498,9.5639,295900.0
2012-04-05 15:40:00,13.56,13.56,13.54,13.55,281800.0,9.5639,9.5639,9.5498,9.5568,281800.0
2012-04-05 15:45:00,13.55,13.57,13.54,13.56,254700.0,9.5568,9.571,9.5498,9.5639,254700.0
2012-04-05 15:50:00,13.56,13.56,13.55,13.56,156900.0,9.5639,9.5639,9.5568,9.5639,156900.0
2012-04-05 15:55:00,13.56,13.56,13.54,13.54,453900.0,9.5639,9.5639,9.5498,9.5498,453900.0
2012-04-09 09:30:00,13.35,13.38,13.29,13.32,478300.0,9.4158,9.4369,9.3735,9.3946,478300.0
2012-04-09 09:35:00,13.33,13.39,13.32,13.35,170500.0,9.4017,9.444,9.3946,9.4158,170500.0
2012-04-09 09:40:00,13.35,13.38,13.31,13.32,245000.0,9.4158,9.4369,9.3876,9.3946,245000.0
2012-04-09 09:45:00,13.33,13.33,13.3,13.31,106900.0,9.4017,9.4017,9.3805,9.3876,106900.0
2012-04-09 09:50:00,13.3,13.31,13.27,13.3,208300.0,9.3805,9.3876,9.3594,9.3805,208300.0
2012-04-09 09:55:00,13.31,13.31,13.26,13.29,223000.0,9.3876,9.3876,9.3523,9.3735,223000.0
2012-04-09 10:00:00,13.29,13.32,13.28,13.31,213200.0,9.3735,9.3946,9.3664,9.3876,213200.0
2012-04-09 10:05:00,13.31,13.31,13.3,13.3,31100.0,9.3876,9.3876,9.3805,9.3805,31100.0
2012-04-09 10:10:00,13.31,13.31,13.3,13.31,46700.0,9.3876,9.3876,9.3805,9.3876,46700.0
2012-04-09 10:15:00,13.3,13.35,13.3,13.35,139100.0,9.3805,9.4158,9.3805,9.4158,139100.0
2012-04-09 10:20:00,13.35,13.37,13.33,13.36,164000.0,9.4158,9.4299,9.4017,9.4228,164000.0
2012-04-09 10:25:00,13.36,13.37,13.34,13.36,79100.0,9.4228,9.4299,9.4087,9.4228,79100.0
2012-04-09 10:30:00,13.36,13.36,13.34,13.35,59600.0,9.4228,9.4228,9.4087,9.4158,59600.0
2012-04-09 10:35:00,13.35,13.36,13.33,13.33,82700.0,9.4158,9.4228,9.4017,9.4017,82700.0
2012-04-09 10:40:00,13.34,13.37,13.33,13.36,65900.0,9.4087,9.4299,9.4017,9.4228,65900.0
2012-04-09 10:45:00,13.36,13.36,13.35,13.36,42200.0,9.4228,9.4228,9.4158,9.4228,42200.0
2012-04-09 10:50:00,13.36,13.36,13.35,13.36,40800.0,9.4228,9.4228,9.4158,9.4228,40800.0
2012-04-09 10:55:00,13.36,13.37,13.35,13.37,165500.0,9.4228,9.4299,9.4158,9.4299,165500.0
2012-04-09 11:00:00,13.36,13.37,13.32,13.32,149300.0,9.4228,9.4299,9.3946,9.3946,149300.0
2012-04-09 11:05:00,13.33,13.33,13.3,13.31,104400.0,9.4017,9.4017,9.3805,9.3876,104400.0
2012-04-09 11:10:00,13.31,13.31,13.29,13.29,318900.0,9.3876,9.3876,9.3735,9.3735,318900.0
2012-04-09 11:15:00,13.29,13.32,13.29,13.32,256200.0,9.3735,9.3946,9.3735,9.3946,256200.0
2012-04-09 11:20:00,13.33,13.34,13.32,13.34,78700.0,9.4017,9.4087,9.3946,9.4087,78700.0
2012-04-09 11:25:00,13.34,13.34,13.32,13.33,47300.0,9.4087,9.4087,9.3946,9.4017,47300.0
2012-04-09 11:30:00,13.33,13.34,13.32,13.34,62900.0,9.4017,9.4087,9.3946,9.4087,62900.0
2012-04-09 11:35:00,13.33,13.34,13.33,13.34,71000.0,9.4017,9.4087,9.4017,9.4087,71000.0
2012-04-09 11:40:00,13.34,13.35,13.33,13.35,47500.0,9.4087,9.4158,9.4017,9.4158,47500.0
2012-04-09 11:45:00,13.34,13.35,13.33,13.34,121300.0,9.4087,9.4158,9.4017,9.4087,121300.0
2012-04-09 11:50:00,13.35,13.35,13.33,13.33,61200.0,9.4158,9.4158,9.4017,9.4017,61200.0
2012-04-09 11:55:00,13.33,13.34,13.32,13.33,57700.0,9.4017,9.4087,9.3946,9.4017,57700.0
2012-04-09 12:00:00,13.33,13.34,13.33,13.34,16400.0,9.4017,9.4087,9.4017,9.4087,16400.0
2012-04-09 12:05:00,13.33,13.34,13.33,13.34,34300.0,9.4017,9.4087,9.4017,9.4087,34300.0
2012-04-09 12:10:00,13.34,13.35,13.33,13.35,66500.0,9.4087,9.4158,9.4017,9.4158,66500.0
2012-04-09 12:15:00,13.35,13.36,13.35,13.35,68000.0,9.4158,9.4228,9.4158,9.4158,68000.0
2012-04-09 12:20:00,13.36,13.36,13.35,13.36,15000.0,9.4228,9.4228,9.4158,9.4228,15000.0
2012-04-09 12:25:00,13.35,13.36,13.35,13.35,45400.0,9.4158,9.4228,9.4158,9.4158,45400.0
2012-04-09 12:30:00,13.35,13.38,13.35,13.36,176300.0,9.4158,9.4369,9.4158,9.4228,176300.0
2012-04-09 12:35:00,13.36,13.37,13.35,13.36,16700.0,9.4228,9.4299,9.4158,9.4228,16700.0
2012-04-09 12:40:00,13.37,13.38,13.36,13.37,51000.0,9.4299,9.4369,9.4228,9.4299,51000.0
2012-04-09 12:45:00,13.38,13.4,13.37,13.38,74300.0,9.4369,9.4511,9.4299,9.4369,74300.0
2012-04-09 12:50:00,13.38,13.39,13.38,13.38,16800.0,9.4369,9.444,9.4369,9.4369,16800.0
2012-04-09 12:55:00,13.39,13.39,13.37,13.39,67300.0,9.444,9.444,9.4299,9.444,67300.0
2012-04-09 13:00:00,13.38,13.4,13.37,13.37,79900.0,9.4369,9.4511,9.4299,9.4299,79900.0
2012-04-09 13:05:00,13.38,13.38,13.37,13.37,11100.0,9.4369,9.4369,9.4299,9.4299,11100.0
2012-04-09 13:10:00,13.38,13.38,13.37,13.37,36500.0,9.4369,9.4369,9.4299,9.4299,36500.0
2012-04-09 13:15:00,13.37,13.38,13.35,13.37,142000.0,9.4299,9.4369,9.4158,9.4299,142000.0
2012-04-09 13:20:00,13.37,13.37,13.36,13.37,142300.0,9.4299,9.4299,9.4228,9.4299,142300.0
2012-04-09 13:25:00,13.37,13.38,13.36,13.37,87800.0,9.4299,9.4369,9.4228,9.4299,87800.0
2012-04-09 13:30:00,13.37,13.38,13.36,13.37,68000.0,9.4299,9.4369,9.4228,9.4299,68000.0
2012-04-09 13:35:00,13.37,13.37,13.36,13.37,80800.0,9.4299,9.4299,9.4228,9.4299,80800.0
2012-04-09 13:40:00,13.37,13.38,13.36,13.37,84200.0,9.4299,9.4369,9.4228,9.4299,84200.0
2012-04-09 13:45:00,13.38,13.38,13.37,13.37,83800.0,9.4369,9.4369,9.4299,9.4299,83800.0
2012-04-09 13:50:00,13.38,13.41,13.37,13.4,126500.0,9.4369,9.4581,9.4299,9.4511,126500.0
2012-04-09 13:55:00,13.4,13.42,13.39,13.4,117300.0,9.4511,9.4652,9.444,9.4511,117300.0
2012-04-09 14:00:00,13.39,13.4,13.38,13.38,115900.0,9.444,9.4511,9.4369,9.4369,115900.0
2012-04-09 14:05:00,13.38,13.4,13.37,13.4,90400.0,9.4369,9.4511,9.4299,9.4511,90400.0
2012-04-09 14:10:00,13.4,13.41,13.39,13.41,82500.0,9.4511,9.4581,9.444,9.4581,82500.0
2012-04-09 14:15:00,13.4,13.42,13.4,13.42,60600.0,9.4511,9.4652,9.4511,9.4652,60600.0
2012-04-09 14:20:00,13.42,13.42,13.4,13.4,47000.0,9.4652,9.4652,9.4511,9.4511,47000.0
2012-04-09 14:25:00,13.41,13.41,13.39,13.4,99400.0,9.4581,9.4581,9.444,9.4511,99400.0
2012-04-09 14:30:00,13.4,13.42,13.39,13.41,151800.0,9.4511,9.4652,9.444,9.4581,151800.0
2012-04-09 14:35:00,13.4,13.43,13.4,13.41,52800.0,9.4511,9.4722,9.4511,9.4581,52800.0
2012-04-09 14:40:00,13.42,13.42,13.41,13.42,32300.0,9.4652,9.4652,9.4581,9.4652,32300.0
2012-04-09 14:45:00,13.42,13.42,13.41,13.41,16700.0,9.4652,9.4652,9.4581,9.4581,16700.0
2012-04-09 14:50:00,13.42,13.43,13.41,13.43,123300.0,9.4652,9.4722,9.4581,9.4722,123300.0
2012-04-09 14:55:00,13.43,13.44,13.42,13.44,162300.0,9.4722,9.4793,9.4652,9.4793,162300.0
2012-04-09 15:00:00,13.43,13.5,13.43,13.5,814700.0,9.4722,9.5216,9.4722,9.5216,814700.0
2012-04-09 15:05:00,13.49,13.54,13.48,13.52,885100.0,9.5145,9.5498,9.5075,9.5357,885100.0
2012-04-09 15:10:00,13.52,13.52,13.5,13.52,217700.0,9.5357,9.5357,9.5216,9.5357,217700.0
2012-04-09 15:15:00,13.52,13.57,13.51,13.55,622900.0,9.5357,9.571,9.5286,9.5568,622900.0
2012-04-09 15:20:00,13.55,13.56,13.5,13.5,322600.0,9.5568,9.5639,9.5216,9.5216,322600.0
2012-04-09 15:25:00,13.5,13.51,13.49,13.49,408100.0,9.5216,9.5286,9.5145,9.5145,408100.0
2012-04-09 15:30:00,13.49,13.51,13.49,13.5,208200.0,9.5145,9.5286,9.5145,9.5216,208200.0
2012-04-09 15:35:00,13.49,13.5,13.48,13.48,137300.0,9.5145,9.5216,9.5075,9.5075,137300.0
2012-04-09 15:40:00,13.48,13.51,13.48,13.48,285300.0,9.5075,9.5286,9.5075,9.5075,285300.0
2012-04-09 15:45:00,13.49,13.49,13.48,13.49,237100.0,9.5145,9.5145,9.5075,9.5145,237100.0
2012-04-09 15:50:00,13.49,13.49,13.48,13.49,115700.0,9.5145,9.5145,9.5075,9.5145,115700.0
2012-04-09 15:55:00,13.49,13.49,13.47,13.48,379400.0,9.5145,9.5145,9.5004,9.5075,379400.0
2012-04-10 09:30:00,13.51,13.65,13.49,13.64,451100.0,9.5286,9.6274,9.5145,9.6203,451100.0
2012-04-10 09:35:00,13.64,13.65,13.61,13.62,130200.0,9.6203,9.6274,9.5992,9.6062,130200.0
2012-04-10 09:40:00,13.62,13.65,13.58,13.59,343200.0,9.6062,9.6274,9.578,9.5851,343200.0
2012-04-10 09:45:00,13.58,13.59,13.55,13.56,164600.0,9.578,9.5851,9.5568,9.5639,164600.0
2012-04-10 09:50:00,13.56,13.57,13.52,13.53,173500.0,9.5639,9.571,9.5357,9.5427,173500.0
2012-04-10 09:55:00,13.53,13.56,13.5,13.55,197600.0,9.5427,9.5639,9.5216,9.5568,197600.0
2012-04-10 10:00:00,13.54,13.56,13.51,13.53,363800.0,9.5498,9.5639,9.5286,9.5427,363800.0
2012-04-10 10:05:00,13.52,13.54,13.5,13.53,275800.0,9.5357,9.5498,9.5216,9.5427,275800.0
2012-04-10 10:10:00,13.53,13.57,13.53,13.57,113000.0,9.5427,9.571,9.5427,9.571,113000.0
2012-04-10 10:15:00,13.57,13.57,13.54,13.55,143600.0,9.571,9.571,9.5498,9.5568,143600.0
2012-04-10 10:20:00,13.55,13.55,13.54,13.54,127600.0,9.5568,9.5568,9.5498,9.5498,127600.0
2012-04-10 10:25:00,13.54,13.57,13.54,13.57,103000.0,9.5498,9.571,9.5498,9.571,103000.0
2012-04-10 10:30:00,13.56,13.57,13.56,13.57,69300.0,9.5639,9.571,9.5639,9.571,69300.0
2012-04-10 10:35:00,13.57,13.57,13.56,13.57,43700.0,9.571,9.571,9.5639,9.571,43700.0
2012-04-10 10:40:00,13.57,13.57,13.56,13.57,118500.0,9.571,9.571,9.5639,9.571,118500.0
2012-04-10 10:45:00,13.57,13.57,13.55,13.56,280600.0,9.571,9.571,9.5568,9.5639,280600.0
2012-04-10 10:50:00,13.56,13.57,13.54,13.56,207300.0,9.5639,9.571,9.5498,9.5639,207300.0
2012-04-10 10:55:00,13.55,13.56,13.53,13.54,158400.0,9.5568,9.5639,9.5427,9.5498,158400.0
2012-04-10 11:00:00,13.54,13.56,13.53,13.53,258500.0,9.5498,9.5639,9.5427,9.5427,258500.0
2012-04-10 11:05:00,13.53,13.53,13.5,13.51,191000.0,9.5427,9.5427,9.5216,9.5286,191000.0
2012-04-10 11:10:00,13.51,13.52,13.48,13.52,282200.0,9.5286,9.5357,9.5075,9.5357,282200.0
2012-04-10 11:15:00,13.51,13.52,13.5,13.51,89900.0,9.5286,9.5357,9.5216,9.5286,89900.0
2012-04-10 11:20:00,13.51,13.51,13.47,13.47,291500.0,9.5286,9.5286,9.5004,9.5004,291500.0
2012-04-10 11:25:00,13.47,13.48,13.45,13.47,342300.0,9.5004,9.5075,9.4863,9.5004,342300.0
2012-04-10 11:30:00,13.47,13.49,13.46,13.46,186400.0,9.5004,9.5145,9.4934,9.4934,186400.0
2012-04-10 11:35:00,13.46,13.47,13.44,13.44,116200.0,9.4934,9.5004,9.4793,9.4793,116200.0
2012-04-10 11:40:00,13.44,13.45,13.43,13.44,165000.0,9.4793,9.4863,9.4722,9.4793,165000.0
2012-04-10 11:45:00,13.44,13.44,13.4,13.4,87100.0,9.4793,9.4793,9.4511,9.4511,87100.0
2012-04-10 11:50:00,13.4,13.41,13.37,13.38,344000.0,9.4511,9.4581,9.4299,9.4369,344000.0
2012-04-10 11:55:00,13.39,13.41,13.38,13.4,144000.0,9.444,9.4581,9.4369,9.4511,144000.0
2012-04-10 12:00:00,13.4,13.4,13.39,13.39,55100.0,9.4511,9.4511,9.444,9.444,55100.0
2012-04-10 12:05:00,13.4,13.4,13.34,13.36,235400.0,9.4511,9.4511,9.4087,9.4228,235400.0
2012-04-10 12:10:00,13.36,13.37,13.32,13.33,191600.0,9.4228,9.4299,9.3946,9.4017,191600.0
2012-04-10 12:15:00,13.33,13.37,13.31,13.35,112400.0,9.4017,9.4299,9.3876,9.4158,112400.0
2012-04-10 12:20:00,13.36,13.36,13.33,13.33,77500.0,9.4228,9.4228,9.4017,9.4017,77500.0
2012-04-10 12:25:00,13.33,13.36,13.33,13.35,73800.0,9.4017,9.4228,9.4017,9.4158,73800.0
2012-04-10 12:30:00,13.36,13.37,13.34,13.34,108400.0,9.4228,9.4299,9.4087,9.4087,108400.0
2012-04-10 12:35:00,13.35,13.35,13.33,13.34,71800.0,9.4158,9.4158,9.4017,9.4087,71800.0
2012-04-10 12:40:00,13.34,13.37,13.33,13.36,94700.0,9.4087,9.4299,9.4017,9.4228,94700.0
2012-04-10 12:45:00,13.36,13.37,13.32,13.33,165700.0,9.4228,9.4299,9.3946,9.4017,165700.0
2012-04-10 12:50:00,13.34,13.34,13.32,13.32,76300.0,9.4087,9.4087,9.3946,9.3946,76300.0
2012-04-10 12:55:00,13.33,13.35,13.33,13.35,93500.0,9.4017,9.4158,9.4017,9.4158,93500.0
2012-04-10 13:00:00,13.35,13.35,13.33,13.34,99700.0,9.4158,9.4158,9.4017,9.4087,99700.0
2012-04-10 13:05:00,13.34,13.35,13.32,13.32,119100.0,9.4087,9.4158,9.3946,9.3946,119100.0
2012-04-10 13:10:00,13.33,13.33,13.3,13.31,307200.0,9.4017,9.4017,9.3805,9.3876,307200.0
2012-04-10 13:15:00,13.32,13.33,13.3,13.31,250400.0,9.3946,9.4017,9.3805,9.3876,250400.0
2012-04-10 13:20:00,13.31,13.34,13.31,13.34,108000.0,9.3876,9.4087,9.3876,9.4087,108000.0
2012-04-10 13:25:00,13.34,13.34,13.32,13.33,79600.0,9.4087,9.4087,9.3946,9.4017,79600.0
2012-04-10 13:30:00,13.33,13.33,13.3,13.31,97100.0,9.4017,9.4017,9.3805,9.3876,97100.0
2012-04-10 13:35:00,13.3,13.33,13.3,13.31,89900.0,9.3805,9.4017,9.3805,9.3876,89900.0
2012-04-10 13:40:00,13.32,13.34,13.31,13.34,61300.0,9.3946,9.4087,9.3876,9.4087,61300.0
2012-04-10 13:45:00,13.33,13.35,13.33,13.35,70300.0,9.4017,9.4158,9.4017,9.4158,70300.0
2012-04-10 13:50:00,13.35,13.35,13.34,13.34,27700.0,9.4158,9.4158,9.4087,9.4087,27700.0
2012-04-10 13:55:00,13.34,13.35,13.33,13.33,117300.0,9.4087,9.4158,9.4017,9.4017,117300.0
2012-04-10 14:00:00,13.33,13.34,13.31,13.31,147800.0,9.4017,9.4087,9.3876,9.3876,147800.0
2012-04-10 14:05:00,13.31,13.34,13.31,13.34,68800.0,9.3876,9.4087,9.3876,9.4087,68800.0
2012-04-10 14:10:00,13.34,13.35,13.33,13.35,166600.0,9.4087,9.4158,9.4017,9.4158,166600.0
2012-04-10 14:15:00,13.35,13.35,13.32,13.33,136200.0,9.4158,9.4158,9.3946,9.4017,136200.0
2012-04-10 14:20:00,13.33,13.34,13.31,13.33,184500.0,9.4017,9.4087,9.3876,9.4017,184500.0
2012-04-10 14:25:00,13.33,13.35,13.32,13.35,155700.0,9.4017,9.4158,9.3946,9.4158,155700.0
2012-04-10 14:30:00,13.35,13.35,13.32,13.34,387800.0,9.4158,9.4158,9.3946,9.4087,387800.0
2012-04-10 14:35:00,13.34,13.35,13.33,13.34,165500.0,9.4087,9.4158,9.4017,9.4087,165500.0
2012-04-10 14:40:00,13.34,13.37,13.34,13.37,158500.0,9.4087,9.4299,9.4087,9.4299,158500.0
2012-04-10 14:45:00,13.37,13.42,13.36,13.42,271900.0,9.4299,9.4652,9.4228,9.4652,271900.0
2012-04-10 14:50:00,13.41,13.42,13.39,13.39,126100.0,9.4581,9.4652,9.444,9.444,126100.0
2012-04-10 14:55:00,13.39,13.4,13.38,13.39,143800.0,9.444,9.4511,9.4369,9.444,143800.0
2012-04-10 15:00:00,13.39,13.4,13.37,13.37,119900.0,9.444,9.4511,9.4299,9.4299,119900.0
2012-04-10 15:05:00,13.38,13.38,13.35,13.37,205100.0,9.4369,9.4369,9.4158,9.4299,205100.0
2012-04-10 15:10:00,13.36,13.39,13.36,13.37,135600.0,9.4228,9.444,9.4228,9.4299,135600.0
2012-04-10 15:15:00,13.37,13.4,13.36,13.4,250700.0,9.4299,9.4511,9.4228,9.4511,250700.0
2012-04-10 15:20:00,13.4,13.4,13.36,13.38,310800.0,9.4511,9.4511,9.4228,9.4369,310800.0
2012-04-10 15:25:00,13.38,13.38,13.35,13.36,356600.0,9.4369,9.4369,9.4158,9.4228,356600.0
2012-04-10 15:30:00,13.37,13.41,13.36,13.4,423000.0,9.4299,9.4581,9.4228,9.4511,423000.0
2012-04-10 15:35:00,13.4,13.42,13.39,13.41,241900.0,9.4511,9.4652,9.444,9.4581,241900.0
2012-04-10 15:40:00,13.4,13.42,13.37,13.38,424700.0,9.4511,9.4652,9.4299,9.4369,424700.0
2012-04-10 15:45:00,13.37,13.41,13.36,13.4,316500.0,9.4299,9.4581,9.4228,9.4511,316500.0
2012-04-10 15:50:00,13.4,13.41,13.38,13.4,550500.0,9.4511,9.4581,9.4369,9.4511,550500.0
2012-04-10 15:55:00,13.41,13.41,13.38,13.39,1456300.0,9.4581,9.4581,9.4369,9.444,1456300.0
2012-04-11 09:30:00,13.58,13.61,13.53,13.56,405800.0,9.578,9.5992,9.5427,9.5639,405800.0
2012-04-11 09:35:00,13.56,13.58,13.52,13.54,130400.0,9.5639,9.578,9.5357,9.5498,130400.0
2012-04-11 09:40:00,13.54,13.56,13.5,13.52,162100.0,9.5498,9.5639,9.5216,9.5357,162100.0
2012-04-11 09:45:00,13.51,13.52,13.48,13.49,155900.0,9.5286,9.5357,9.5075,9.5145,155900.0
2012-04-11 09:50:00,13.49,13.5,13.45,13.48,247800.0,9.5145,9.5216,9.4863,9.5075,247800.0
2012-04-11 09:55:00,13.48,13.49,13.47,13.47,98200.0,9.5075,9.5145,9.5004,9.5004,98200.0
2012-04-11 10:00:00,13.47,13.52,13.47,13.5,179300.0,9.5004,9.5357,9.5004,9.5216,179300.0
2012-04-11 10:05:00,13.5,13.51,13.49,13.49,56000.0,9.5216,9.5286,9.5145,9.5145,56000.0
2012-04-11 10:10:00,13.49,13.51,13.47,13.5,108000.0,9.5145,9.5286,9.5004,9.5216,108000.0
2012-04-11 10:15:00,13.51,13.54,13.51,13.53,145400.0,9.5286,9.5498,9.5286,9.5427,145400.0
2012-04-11 10:20:00,13.54,13.54,13.5,13.51,123600.0,9.5498,9.5498,9.5216,9.5286,123600.0
2012-04-11 10:25:00,13.51,13.53,13.5,13.51,110200.0,9.5286,9.5427,9.5216,9.5286,110200.0
2012-04-11 10:30:00,13.52,13.54,13.51,13.54,86600.0,9.5357,9.5498,9.5286,9.5498,86600.0
2012-04-11 10:35:00,13.54,13.54,13.52,13.53,92000.0,9.5498,9.5498,9.5357,9.5427,92000.0
2012-04-11 10:40:00,13.53,13.54,13.51,13.53,108900.0,9.5427,9.5498,9.5286,9.5427,108900.0
2012-04-11 10:45:00,13.53,13.54,13.52,13.52,50100.0,9.5427,9.5498,9.5357,9.5357,50100.0
2012-04-11 10:50:00,13.52,13.54,13.51,13.52,71700.0,9.5357,9.5498,9.5286,9.5357,71700.0
2012-04-11 10:55:00,13.52,13.54,13.51,13.54,70500.0,9.5357,9.5498,9.5286,9.5498,70500.0
2012-04-11 11:00:00,13.54,13.54,13.53,13.54,51300.0,9.5498,9.5498,9.5427,9.5498,51300.0
2012-04-11 11:05:00,13.53,13.54,13.52,13.53,82900.0,9.5427,9.5498,9.5357,9.5427,82900.0
2012-04-11 11:10:00,13.52,13.53,13.5,13.5,95700.0,9.5357,9.5427,9.5216,9.5216,95700.0
2012-04-11 11:15:00,13.5,13.53,13.5,13.53,116700.0,9.5216,9.5427,9.5216,9.5427,116700.0
2012-04-11 11:20:00,13.53,13.53,13.52,13.53,92700.0,9.5427,9.5427,9.5357,9.5427,92700.0
2012-04-11 11:25:00,13.53,13.53,13.5,13.51,102800.0,9.5427,9.5427,9.5216,9.5286,102800.0
2012-04-11 11:30:00,13.5,13.53,13.5,13.53,83000.0,9.5216,9.5427,9.5216,9.5427,83000.0
2012-04-11 11:35:00,13.52,13.53,13.51,13.52,81900.0,9.5357,9.5427,9.5286,9.5357,81900.0
2012-04-11 11:40:00,13.52,13.52,13.51,13.52,125400.0,9.5357,9.5357,9.5286,9.5357,125400.0
2012-04-11 11:45:00,13.52,13.52,13.5,13.5,127600.0,9.5357,9.5357,9.5216,9.5216,127600.0
2012-04-11 11:50:00,13.5,13.51,13.49,13.5,116000.0,9.5216,9.5286,9.5145,9.5216,116000.0
2012-04-11 11:55:00,13.51,13.51,13.49,13.51,117800.0,9.5286,9.5286,9.5145,9.5286,117800.0
2012-04-11 12:00:00,13.51,13.51,13.5,13.5,142100.0,9.5286,9.5286,9.5216,9.5216,142100.0
2012-04-11 12:05:00,13.5,13.51,13.5,13.5,71800.0,9.5216,9.5286,9.5216,9.5216,71800.0
2012-04-11 12:10:00,13.5,13.51,13.5,13.5,16600.0,9.5216,9.5286,9.5216,9.5216,16600.0
2012-04-11 12:15:00,13.5,13.51,13.49,13.5,48800.0,9.5216,9.5286,9.5145,9.5216,48800.0
2012-04-11 12:20:00,13.49,13.5,13.48,13.5,79400.0,9.5145,9.5216,9.5075,9.5216,79400.0
2012-04-11 12:25:00,13.49,13.51,13.49,13.5,81600.0,9.5145,9.5286,9.5145,9.5216,81600.0
2012-04-11 12:30:00,13.49,13.5,13.48,13.49,72400.0,9.5145,9.5216,9.5075,9.5145,72400.0
2012-04-11 12:35:00,13.5,13.5,13.49,13.5,30700.0,9.5216,9.5216,9.5145,9.5216,30700.0
2012-04-11 12:40:00,13.5,13.5,13.49,13.5,84800.0,9.5216,9.5216,9.5145,9.5216,84800.0
2012-04-11 12:45:00,13.5,13.5,13.49,13.5,59100.0,9.5216,9.5216,9.5145,9.5216,59100.0
2012-04-11 12:50:00,13.49,13.52,13.49,13.52,113800.0,9.5145,9.5357,9.5145,9.5357,113800.0
2012-04-11 12:55:00,13.52,13.54,13.51,13.54,92200.0,9.5357,9.5498,9.5286,9.5498,92200.0
2012-04-11 13:00:00,13.54,13.55,13.53,13.55,190800.0,9.5498,9.5568,9.5427,9.5568,190800.0
2012-04-11 13:05:00,13.55,13.56,13.54,13.56,111300.0,9.5568,9.5639,9.5498,9.5639,111300.0
2012-04-11 13:10:00,13.56,13.56,13.55,13.56,129300.0,9.5639,9.5639,9.5568,9.5639,129300.0
2012-04-11 13:15:00,13.56,13.56,13.54,13.55,85900.0,9.5639,9.5639,9.5498,9.5568,85900.0
2012-04-11 13:20:00,13.55,13.55,13.51,13.51,195500.0,9.5568,9.5568,9.5286,9.5286,195500.0
2012-04-11 13:25:00,13.51,13.51,13.5,13.51,83100.0,9.5286,9.5286,9.5216,9.5286,83100.0
2012-04-11 13:30:00,13.51,13.51,13.49,13.49,59700.0,9.5286,9.5286,9.5145,9.5145,59700.0
2012-04-11 13:35:00,13.49,13.53,13.49,13.53,140200.0,9.5145,9.5427,9.5145,9.5427,140200.0
2012-04-11 13:40:00,13.52,13.53,13.51,13.52,147500.0,9.5357,9.5427,9.5286,9.5357,147500.0
2012-04-11 13:45:00,13.51,13.52,13.51,13.52,33600.0,9.5286,9.5357,9.5286,9.5357,33600.0
2012-04-11 13:50:00,13.51,13.53,13.51,13.52,75000.0,9.5286,9.5427,9.5286,9.5357,75000.0
2012-04-11 13:55:00,13.53,13.53,13.52,13.53,28000.0,9.5427,9.5427,9.5357,9.5427,28000.0
2012-04-11 14:00:00,13.53,13.53,13.5,13.5,73600.0,9.5427,9.5427,9.5216,9.5216,73600.0
2012-04-11 14:05:00,13.51,13.52,13.5,13.51,154100.0,9.5286,9.5357,9.5216,9.5286,154100.0
2012-04-11 14:10:00,13.52,13.52,13.49,13.51,129800.0,9.5357,9.5357,9.5145,9.5286,129800.0
2012-04-11 14:15:00,13.51,13.52,13.5,13.5,36800.0,9.5286,9.5357,9.5216,9.5216,36800.0
2012-04-11 14:20:00,13.5,13.53,13.5,13.51,89900.0,9.5216,9.5427,9.5216,9.5286,89900.0
2012-04-11 14:25:00,13.5,13.51,13.5,13.5,58900.0,9.5216,9.5286,9.5216,9.5216,58900.0
2012-04-11 14:30:00,13.51,13.51,13.48,13.49,237300.0,9.5286,9.5286,9.5075,9.5145,237300.0
2012-04-11 14:35:00,13.49,13.51,13.49,13.5,120600.0,9.5145,9.5286,9.5145,9.5216,120600.0
2012-04-11 14:40:00,13.5,13.5,13.48,13.48,132600.0,9.5216,9.5216,9.5075,9.5075,132600.0
2012-04-11 14:45:00,13.49,13.51,13.48,13.51,89900.0,9.5145,9.5286,9.5075,9.5286,89900.0
2012-04-11 14:50:00,13.51,13.52,13.5,13.51,116800.0,9.5286,9.5357,9.5216,9.5286,116800.0
2012-04-11 14:55:00,13.51,13.52,13.5,13.51,152300.0,9.5286,9.5357,9.5216,9.5286,152300.0
2012-04-11 15:00:00,13.51,13.52,13.5,13.52,108200.0,9.5286,9.5357,9.5216,9.5357,108200.0
2012-04-11 15:05:00,13.52,13.53,13.51,13.51,180900.0,9.5357,9.5427,9.5286,9.5286,180900.0
2012-04-11 15:10:00,13.51,13.52,13.47,13.47,186100.0,9.5286,9.5357,9.5004,9.5004,186100.0
2012-04-11 15:15:00,13.47,13.51,13.47,13.51,227700.0,9.5004,9.5286,9.5004,9.5286,227700.0
2012-04-11 15:20:00,13.5,13.51,13.48,13.48,355500.0,9.5216,9.5286,9.5075,9.5075,355500.0
2012-04-11 15:25:00,13.48,13.49,13.47,13.49,145000.0,9.5075,9.5145,9.5004,9.5145,145000.0
2012-04-11 15:30:00,13.48,13.51,13.48,13.5,159000.0,9.5075,9.5286,9.5075,9.5216,159000.0
2012-04-11 15:35:00,13.5,13.51,13.49,13.51,288300.0,9.5216,9.5286,9.5145,9.5286,288300.0
2012-04-11 15:40:00,13.51,13.52,13.49,13.51,340400.0,9.5286,9.5357,9.5145,9.5286,340400.0
2012-04-11 15:45:00,13.51,13.51,13.49,13.5,381300.0,9.5286,9.5286,9.5145,9.5216,381300.0
2012-04-11 15:50:00,13.49,13.51,13.49,13.51,335800.0,9.5145,9.5286,9.5145,9.5286,335800.0
2012-04-11 15:55:00,13.51,13.54,13.5,13.54,1018900.0,9.5286,9.5498,9.5216,9.5498,1018900.0
2012-04-12 09:30:00,13.62,13.64,13.54,13.56,269600.0,9.6062,9.6203,9.5498,9.5639,269600.0
2012-04-12 09:35:00,13.57,13.6,13.57,13.59,125000.0,9.571,9.5921,9.571,9.5851,125000.0
2012-04-12 09:40:00,13.58,13.65,13.58,13.64,105200.0,9.578,9.6274,9.578,9.6203,105200.0
2012-04-12 09:45:00,13.64,13.68,13.63,13.68,135300.0,9.6203,9.6485,9.6133,9.6485,135300.0
2012-04-12 09:50:00,13.68,13.71,13.67,13.71,110600.0,9.6485,9.6697,9.6415,9.6697,110600.0
2012-04-12 09:55:00,13.71,13.74,13.7,13.73,326100.0,9.6697,9.6909,9.6626,9.6838,326100.0
2012-04-12 10:00:00,13.72,13.73,13.7,13.71,154100.0,9.6767,9.6838,9.6626,9.6697,154100.0
2012-04-12 10:05:00,13.71,13.72,13.7,13.72,122000.0,9.6697,9.6767,9.6626,9.6767,122000.0
2012-04-12 10:10:00,13.71,13.74,13.71,13.74,278000.0,9.6697,9.6909,9.6697,9.6909,278000.0
2012-04-12 10:15:00,13.74,13.74,13.71,13.74,241700.0,9.6909,9.6909,9.6697,9.6909,241700.0
2012-04-12 10:20:00,13.74,13.74,13.73,13.74,47200.0,9.6909,9.6909,9.6838,9.6909,47200.0
2012-04-12 10:25:00,13.74,13.76,13.73,13.75,142200.0,9.6909,9.705,9.6838,9.6979,142200.0
2012-04-12 10:30:00,13.76,13.79,13.75,13.79,151200.0,9.705,9.7261,9.6979,9.7261,151200.0
2012-04-12 10:35:00,13.79,13.8,13.78,13.8,77300.0,9.7261,9.7332,9.7191,9.7332,77300.0
2012-04-12 10:40:00,13.8,13.8,13.78,13.78,137800.0,9.7332,9.7332,9.7191,9.7191,137800.0
2012-04-12 10:45:00,13.78,13.78,13.76,13.77,91500.0,9.7191,9.7191,9.705,9.712,91500.0
2012-04-12 10:50:00,13.77,13.77,13.76,13.76,109800.0,9.712,9.712,9.705,9.705,109800.0
2012-04-12 10:55:00,13.77,13.77,13.75,13.75,102400.0,9.712,9.712,9.6979,9.6979,102400.0
2012-04-12 11:00:00,13.76,13.78,13.75,13.78,226800.0,9.705,9.7191,9.6979,9.7191,226800.0
2012-04-12 11:05:00,13.78,13.79,13.76,13.76,257400.0,9.7191,9.7261,9.705,9.705,257400.0
2012-04-12 11:10:00,13.76,13.77,13.76,13.76,49600.0,9.705,9.712,9.705,9.705,49600.0
2012-04-12 11:15:00,13.77,13.77,13.76,13.76,76600.0,9.712,9.712,9.705,9.705,76600.0
2012-04-12 11:20:00,13.76,13.77,13.75,13.76,73700.0,9.705,9.712,9.6979,9.705,73700.0
2012-04-12 11:25:00,13.76,13.77,13.75,13.76,103600.0,9.705,9.712,9.6979,9.705,103600.0
2012-04-12 11:30:00,13.77,13.77,13.76,13.76,40400.0,9.712,9.712,9.705,9.705,40400.0
2012-04-12 11:35:00,13.76,13.77,13.73,13.73,119600.0,9.705,9.712,9.6838,9.6838,119600.0
2012-04-12 11:40:00,13.74,13.75,13.73,13.75,89200.0,9.6909,9.6979,9.6838,9.6979,89200.0
2012-04-12 11:45:00,13.75,13.75,13.74,13.75,21700.0,9.6979,9.6979,9.6909,9.6979,21700.0
2012-04-12 11:50:00,13.75,13.75,13.74,13.75,29700.0,9.6979,9.6979,9.6909,9.6979,29700.0
2012-04-12 11:55:00,13.75,13.75,13.74,13.75,129600.0,9.6979,9.6979,9.6909,9.6979,129600.0
2012-04-12 12:00:00,13.75,13.76,13.74,13.75,85700.0,9.6979,9.705,9.6909,9.6979,85700.0
2012-04-12 12:05:00,13.76,13.76,13.75,13.75,28300.0,9.705,9.705,9.6979,9.6979,28300.0
2012-04-12 12:10:00,13.76,13.76,13.73,13.73,183100.0,9.705,9.705,9.6838,9.6838,183100.0
2012-04-12 12:15:00,13.73,13.75,13.72,13.75,232300.0,9.6838,9.6979,9.6767,9.6979,232300.0
2012-04-12 12:20:00,13.75,13.75,13.73,13.75,94200.0,9.6979,9.6979,9.6838,9.6979,94200.0
2012-04-12 12:25:00,13.74,13.78,13.74,13.75,134800.0,9.6909,9.7191,9.6909,9.6979,134800.0
2012-04-12 12:30:00,13.75,13.78,13.75,13.78,32200.0,9.6979,9.7191,9.6979,9.7191,32200.0
2012-04-12 12:35:00,13.78,13.78,13.77,13.78,25400.0,9.7191,9.7191,9.712,9.7191,25400.0
2012-04-12 12:40:00,13.78,13.8,13.77,13.79,100500.0,9.7191,9.7332,9.712,9.7261,100500.0
2012-04-12 12:45:00,13.79,13.8,13.79,13.8,7800.0,9.7261,9.7332,9.7261,9.7332,7800.0
2012-04-12 12:50:00,13.79,13.81,13.79,13.81,68700.0,9.7261,9.7402,9.7261,9.7402,68700.0
2012-04-12 12:55:00,13.81,13.81,13.8,13.8,34500.0,9.7402,9.7402,9.7332,9.7332,34500.0
2012-04-12 13:00:00,13.8,13.81,13.78,13.79,101000.0,9.7332,9.7402,9.7191,9.7261,101000.0
2012-04-12 13:05:00,13.78,13.79,13.78,13.78,34200.0,9.7191,9.7261,9.7191,9.7191,34200.0
2012-04-12 13:10:00,13.79,13.8,13.78,13.79,50300.0,9.7261,9.7332,9.7191,9.7261,50300.0
2012-04-12 13:15:00,13.79,13.8,13.78,13.78,50000.0,9.7261,9.7332,9.7191,9.7191,50000.0
2012-04-12 13:20:00,13.78,13.79,13.77,13.77,33400.0,9.7191,9.7261,9.712,9.712,33400.0
2012-04-12 13:25:00,13.77,13.78,13.77,13.77,19200.0,9.712,9.7191,9.712,9.712,19200.0
2012-04-12 13:30:00,13.77,13.78,13.76,13.77,502500.0,9.712,9.7191,9.705,9.712,502500.0
2012-04-12 13:35:00,13.77,13.78,13.77,13.78,22700.0,9.712,9.7191,9.712,9.7191,22700.0
2012-04-12 13:40:00,13.77,13.78,13.74,13.74,389900.0,9.712,9.7191,9.6909,9.6909,389900.0
2012-04-12 13:45:00,13.75,13.76,13.74,13.74,121200.0,9.6979,9.705,9.6909,9.6909,121200.0
2012-04-12 13:50:00,13.75,13.75,13.74,13.75,77800.0,9.6979,9.6979,9.6909,9.6979,77800.0
2012-04-12 13:55:00,13.74,13.75,13.71,13.72,176700.0,9.6909,9.6979,9.6697,9.6767,176700.0
2012-04-12 14:00:00,13.71,13.74,13.71,13.74,126500.0,9.6697,9.6909,9.6697,9.6909,126500.0
2012-04-12 14:05:00,13.74,13.75,13.73,13.75,47700.0,9.6909,9.6979,9.6838,9.6979,47700.0
2012-04-12 14:10:00,13.75,13.75,13.74,13.75,55400.0,9.6979,9.6979,9.6909,9.6979,55400.0
2012-04-12 14:15:00,13.75,13.75,13.74,13.75,75900.0,9.6979,9.6979,9.6909,9.6979,75900.0
2012-04-12 14:20:00,13.75,13.75,13.74,13.75,48900.0,9.6979,9.6979,9.6909,9.6979,48900.0
2012-04-12 14:25:00,13.75,13.75,13.74,13.75,59700.0,9.6979,9.6979,9.6909,9.6979,59700.0
2012-04-12 14:30:00,13.75,13.75,13.74,13.75,55700.0,9.6979,9.6979,9.6909,9.6979,55700.0
2012-04-12 14:35:00,13.75,13.75,13.74,13.75,264400.0,9.6979,9.6979,9.6909,9.6979,264400.0
2012-04-12 14:40:00,13.74,13.76,13.74,13.76,153500.0,9.6909,9.705,9.6909,9.705,153500.0
2012-04-12 14:45:00,13.75,13.76,13.75,13.76,99900.0,9.6979,9.705,9.6979,9.705,99900.0
2012-04-12 14:50:00,13.75,13.76,13.75,13.76,489400.0,9.6979,9.705,9.6979,9.705,489400.0
2012-04-12 14:55:00,13.76,13.76,13.75,13.76,84200.0,9.705,9.705,9.6979,9.705,84200.0
2012-04-12 15:00:00,13.76,13.76,13.75,13.76,59600.0,9.705,9.705,9.6979,9.705,59600.0
2012-04-12 15:05:00,13.76,13.76,13.75,13.75,51200.0,9.705,9.705,9.6979,9.6979,51200.0
2012-04-12 15:10:00,13.75,13.76,13.75,13.76,68800.0,9.6979,9.705,9.6979,9.705,68800.0
2012-04-12 15:15:00,13.75,13.76,13.75,13.75,73200.0,9.6979,9.705,9.6979,9.6979,73200.0
2012-04-12 15:20:00,13.76,13.76,13.75,13.76,77300.0,9.705,9.705,9.6979,9.705,77300.0
2012-04-12 15:25:00,13.76,13.76,13.75,13.76,94300.0,9.705,9.705,9.6979,9.705,94300.0
2012-04-12 15:30:00,13.76,13.76,13.74,13.75,293300.0,9.705,9.705,9.6909,9.6979,293300.0
2012-04-12 15:35:00,13.74,13.75,13.74,13.75,264800.0,9.6909,9.6979,9.6909,9.6979,264800.0
2012-04-12 15:40:00,13.75,13.75,13.74,13.75,349300.0,9.6979,9.6979,9.6909,9.6979,349300.0
2012-04-12 15:45:00,13.75,13.75,13.74,13.75,207300.0,9.6979,9.6979,9.6909,9.6979,207300.0
2012-04-12 15:50:00,13.74,13.75,13.74,13.75,265600.0,9.6909,9.6979,9.6909,9.6979,265600.0
2012-04-12 15:55:00,13.75,13.75,13.73,13.74,793600.0,9.6979,9.6979,9.6838,9.6909,793600.0
2012-04-13 09:30:00,13.67,13.7,13.62,13.63,212400.0,9.6415,9.6626,9.6062,9.6133,212400.0
2012-04-13 09:35:00,13.63,13.66,13.63,13.64,61100.0,9.6133,9.6344,9.6133,9.6203,61100.0
2012-04-13 09:40:00,13.65,13.7,13.63,13.7,134600.0,9.6274,9.6626,9.6133,9.6626,134600.0
2012-04-13 09:45:00,13.7,13.75,13.69,13.71,196300.0,9.6626,9.6979,9.6556,9.6697,196300.0
2012-04-13 09:50:00,13.7,13.72,13.7,13.7,43300.0,9.6626,9.6767,9.6626,9.6626,43300.0
2012-04-13 09:55:00,13.7,13.71,13.65,13.66,101300.0,9.6626,9.6697,9.6274,9.6344,101300.0
2012-04-13 10:00:00,13.66,13.67,13.63,13.66,127000.0,9.6344,9.6415,9.6133,9.6344,127000.0
2012-04-13 10:05:00,13.66,13.67,13.63,13.67,112600.0,9.6344,9.6415,9.6133,9.6415,112600.0
2012-04-13 10:10:00,13.67,13.69,13.66,13.68,41300.0,9.6415,9.6556,9.6344,9.6485,41300.0
2012-04-13 10:15:00,13.67,13.68,13.63,13.63,152000.0,9.6415,9.6485,9.6133,9.6133,152000.0
2012-04-13 10:20:00,13.64,13.64,13.62,13.62,56500.0,9.6203,9.6203,9.6062,9.6062,56500.0
2012-04-13 10:25:00,13.62,13.64,13.61,13.63,117900.0,9.6062,9.6203,9.5992,9.6133,117900.0
2012-04-13 10:30:00,13.64,13.64,13.62,13.62,49000.0,9.6203,9.6203,9.6062,9.6062,49000.0
2012-04-13 10:35:00,13.63,13.63,13.6,13.63,137000.0,9.6133,9.6133,9.5921,9.6133,137000.0
2012-04-13 10:40:00,13.63,13.64,13.62,13.63,115700.0,9.6133,9.6203,9.6062,9.6133,115700.0
2012-04-13 10:45:00,13.63,13.63,13.59,13.61,58100.0,9.6133,9.6133,9.5851,9.5992,58100.0
2012-04-13 10:50:00,13.61,13.65,13.6,13.64,76500.0,9.5992,9.6274,9.5921,9.6203,76500.0
2012-04-13 10:55:00,13.64,13.65,13.63,13.64,36500.0,9.6203,9.6274,9.6133,9.6203,36500.0
2012-04-13 11:00:00,13.65,13.66,13.63,13.65,67800.0,9.6274,9.6344,9.6133,9.6274,67800.0
2012-04-13 11:05:00,13.65,13.67,13.64,13.65,43500.0,9.6274,9.6415,9.6203,9.6274,43500.0
2012-04-13 11:10:00,13.65,13.65,13.61,13.64,81400.0,9.6274,9.6274,9.5992,9.6203,81400.0
2012-04-13 11:15:00,13.63,13.64,13.61,13.62,81500.0,9.6133,9.6203,9.5992,9.6062,81500.0
2012-04-13 11:20:00,13.62,13.65,13.62,13.65,46600.0,9.6062,9.6274,9.6062,9.6274,46600.0
2012-04-13 11:25:00,13.65,13.65,13.62,13.65,65100.0,9.6274,9.6274,9.6062,9.6274,65100.0
2012-04-13 11:30:00,13.64,13.65,13.62,13.64,57400.0,9.6203,9.6274,9.6062,9.6203,57400.0
2012-04-13 11:35:00,13.64,13.66,13.64,13.65,153800.0,9.6203,9.6344,9.6203,9.6274,153800.0
2012-04-13 11:40:00,13.66,13.66,13.65,13.65,103800.0,9.6344,9.6344,9.6274,9.6274,103800.0
2012-04-13 11:45:00,13.66,13.67,13.63,13.65,213000.0,9.6344,9.6415,9.6133,9.6274,213000.0
2012-04-13 11:50:00,13.66,13.66,13.64,13.66,48500.0,9.6344,9.6344,9.6203,9.6344,48500.0
2012-04-13 11:55:00,13.65,13.66,13.63,13.65,106400.0,9.6274,9.6344,9.6133,9.6274,106400.0
2012-04-13 12:00:00,13.64,13.66,13.64,13.66,71500.0,9.6203,9.6344,9.6203,9.6344,71500.0
2012-04-13 12:05:00,13.66,13.66,13.64,13.65,66700.0,9.6344,9.6344,9.6203,9.6274,66700.0
2012-04-13 12:10:00,13.65,13.65,13.63,13.64,40500.0,9.6274,9.6274,9.6133,9.6203,40500.0
2012-04-13 12:15:00,13.64,13.64,13.63,13.63,13800.0,9.6203,9.6203,9.6133,9.6133,13800.0
2012-04-13 12:20:00,13.64,13.64,13.63,13.63,28800.0,9.6203,9.6203,9.6133,9.6133,28800.0
2012-04-13 12:25:00,13.63,13.64,13.62,13.62,62700.0,9.6133,9.6203,9.6062,9.6062,62700.0
2012-04-13 12:30:00,13.62,13.64,13.62,13.64,36700.0,9.6062,9.6203,9.6062,9.6203,36700.0
2012-04-13 12:35:00,13.64,13.64,13.62,13.63,34500.0,9.6203,9.6203,9.6062,9.6133,34500.0
2012-04-13 12:40:00,13.62,13.63,13.6,13.63,105200.0,9.6062,9.6133,9.5921,9.6133,105200.0
2012-04-13 12:45:00,13.63,13.63,13.62,13.63,5100.0,9.6133,9.6133,9.6062,9.6133,5100.0
2012-04-13 12:50:00,13.63,13.63,13.62,13.63,23100.0,9.6133,9.6133,9.6062,9.6133,23100.0
2012-04-13 12:55:00,13.63,13.63,13.61,13.62,21900.0,9.6133,9.6133,9.5992,9.6062,21900.0
2012-04-13 13:00:00,13.61,13.63,13.61,13.63,39000.0,9.5992,9.6133,9.5992,9.6133,39000.0
2012-04-13 13:05:00,13.62,13.63,13.62,13.63,12900.0,9.6062,9.6133,9.6062,9.6133,12900.0
2012-04-13 13:10:00,13.63,13.64,13.62,13.64,28500.0,9.6133,9.6203,9.6062,9.6203,28500.0
2012-04-13 13:15:00,13.63,13.64,13.61,13.61,58600.0,9.6133,9.6203,9.5992,9.5992,58600.0
2012-04-13 13:20:00,13.61,13.62,13.6,13.62,47100.0,9.5992,9.6062,9.5921,9.6062,47100.0
2012-04-13 13:25:00,13.62,13.62,13.6,13.61,34300.0,9.6062,9.6062,9.5921,9.5992,34300.0
2012-04-13 13:30:00,13.61,13.62,13.61,13.61,78200.0,9.5992,9.6062,9.5992,9.5992,78200.0
2012-04-13 13:35:00,13.61,13.66,13.61,13.66,675100.0,9.5992,9.6344,9.5992,9.6344,675100.0
2012-04-13 13:40:00,13.66,13.66,13.65,13.66,19200.0,9.6344,9.6344,9.6274,9.6344,19200.0
2012-04-13 13:45:00,13.66,13.66,13.64,13.65,111000.0,9.6344,9.6344,9.6203,9.6274,111000.0
2012-04-13 13:50:00,13.64,13.65,13.64,13.65,11900.0,9.6203,9.6274,9.6203,9.6274,11900.0
2012-04-13 13:55:00,13.65,13.65,13.62,13.63,243700.0,9.6274,9.6274,9.6062,9.6133,243700.0
2012-04-13 14:00:00,13.63,13.63,13.6,13.6,393300.0,9.6133,9.6133,9.5921,9.5921,393300.0
2012-04-13 14:05:00,13.61,13.61,13.6,13.6,78400.0,9.5992,9.5992,9.5921,9.5921,78400.0
2012-04-13 14:10:00,13.61,13.61,13.6,13.61,28400.0,9.5992,9.5992,9.5921,9.5992,28400.0
2012-04-13 14:15:00,13.61,13.61,13.6,13.6,28900.0,9.5992,9.5992,9.5921,9.5921,28900.0
2012-04-13 14:20:00,13.61,13.62,13.6,13.62,98800.0,9.5992,9.6062,9.5921,9.6062,98800.0
2012-04-13 14:25:00,13.63,13.63,13.59,13.62,333900.0,9.6133,9.6133,9.5851,9.6062,333900.0
2012-04-13 14:30:00,13.61,13.62,13.61,13.62,39500.0,9.5992,9.6062,9.5992,9.6062,39500.0
2012-04-13 14:35:00,13.62,13.62,13.61,13.62,20900.0,9.6062,9.6062,9.5992,9.6062,20900.0
2012-04-13 14:40:00,13.62,13.62,13.61,13.62,21500.0,9.6062,9.6062,9.5992,9.6062,21500.0
2012-04-13 14:45:00,13.62,13.63,13.61,13.63,75000.0,9.6062,9.6133,9.5992,9.6133,75000.0
2012-04-13 14:50:00,13.63,13.63,13.62,13.62,102400.0,9.6133,9.6133,9.6062,9.6062,102400.0
2012-04-13 14:55:00,13.63,13.63,13.62,13.63,45400.0,9.6133,9.6133,9.6062,9.6133,45400.0
2012-04-13 15:00:00,13.63,13.63,13.62,13.63,57400.0,9.6133,9.6133,9.6062,9.6133,57400.0
2012-04-13 15:05:00,13.63,13.64,13.62,13.63,93700.0,9.6133,9.6203,9.6062,9.6133,93700.0
2012-04-13 15:10:00,13.64,13.64,13.63,13.63,36300.0,9.6203,9.6203,9.6133,9.6133,36300.0
2012-04-13 15:15:00,13.63,13.64,13.63,13.64,143500.0,9.6133,9.6203,9.6133,9.6203,143500.0
2012-04-13 15:20:00,13.63,13.64,13.63,13.64,107100.0,9.6133,9.6203,9.6133,9.6203,107100.0
2012-04-13 15:25:00,13.63,13.64,13.62,13.63,262900.0,9.6133,9.6203,9.6062,9.6133,262900.0
2012-04-13 15:30:00,13.62,13.64,13.62,13.63,248700.0,9.6062,9.6203,9.6062,9.6133,248700.0
2012-04-13 15:35:00,13.62,13.63,13.6,13.61,196700.0,9.6062,9.6133,9.5921,9.5992,196700.0
2012-04-13 15:40:00,13.6,13.62,13.6,13.62,248600.0,9.5921,9.6062,9.5921,9.6062,248600.0
2012-04-13 15:45:00,13.62,13.62,13.61,13.61,391500.0,9.6062,9.6062,9.5992,9.5992,391500.0
2012-04-13 15:50:00,13.62,13.62,13.61,13.62,516000.0,9.6062,9.6062,9.5992,9.6062,516000.0
2012-04-13 15:55:00,13.62,13.62,13.59,13.6,2379900.0,9.6062,9.6062,9.5851,9.5921,2379900.0
2012-04-16 09:30:00,13.65,13.66,13.6,13.64,216200.0,9.6274,9.6344,9.5921,9.6203,216200.0
2012-04-16 09:35:00,13.65,13.65,13.6,13.6,66400.0,9.6274,9.6274,9.5921,9.5921,66400.0
2012-04-16 09:40:00,13.61,13.61,13.58,13.59,190000.0,9.5992,9.5992,9.578,9.5851,190000.0
2012-04-16 09:45:00,13.59,13.61,13.56,13.56,263400.0,9.5851,9.5992,9.5639,9.5639,263400.0
2012-04-16 09:50:00,13.56,13.57,13.52,13.52,185500.0,9.5639,9.571,9.5357,9.5357,185500.0
2012-04-16 09:55:00,13.52,13.55,13.51,13.54,114600.0,9.5357,9.5568,9.5286,9.5498,114600.0
2012-04-16 10:00:00,13.54,13.55,13.51,13.55,178500.0,9.5498,9.5568,9.5286,9.5568,178500.0
2012-04-16 10:05:00,13.56,13.57,13.55,13.56,97400.0,9.5639,9.571,9.5568,9.5639,97400.0
2012-04-16 10:10:00,13.56,13.57,13.51,13.53,149900.0,9.5639,9.571,9.5286,9.5427,149900.0
2012-04-16 10:15:00,13.52,13.54,13.5,13.53,152100.0,9.5357,9.5498,9.5216,9.5427,152100.0
2012-04-16 10:20:00,13.52,13.54,13.52,13.53,99400.0,9.5357,9.5498,9.5357,9.5427,99400.0
2012-04-16 10:25:00,13.53,13.54,13.51,13.53,63400.0,9.5427,9.5498,9.5286,9.5427,63400.0
2012-04-16 10:30:00,13.53,13.54,13.53,13.53,37200.0,9.5427,9.5498,9.5427,9.5427,37200.0
2012-04-16 10:35:00,13.53,13.54,13.53,13.54,122900.0,9.5427,9.5498,9.5427,9.5498,122900.0
2012-04-16 10:40:00,13.53,13.55,13.53,13.53,200000.0,9.5427,9.5568,9.5427,9.5427,200000.0
2012-04-16 10:45:00,13.54,13.58,13.53,13.58,168100.0,9.5498,9.578,9.5427,9.578,168100.0
2012-04-16 10:50:00,13.58,13.58,13.56,13.57,92200.0,9.578,9.578,9.5639,9.571,92200.0
2012-04-16 10:55:00,13.57,13.57,13.55,13.56,35700.0,9.571,9.571,9.5568,9.5639,35700.0
2012-04-16 11:00:00,13.56,13.59,13.55,13.57,268000.0,9.5639,9.5851,9.5568,9.571,268000.0
2012-04-16 11:05:00,13.58,13.58,13.54,13.57,163600.0,9.578,9.578,9.5498,9.571,163600.0
2012-04-16 11:10:00,13.57,13.57,13.55,13.55,85800.0,9.571,9.571,9.5568,9.5568,85800.0
2012-04-16 11:15:00,13.55,13.56,13.54,13.56,72400.0,9.5568,9.5639,9.5498,9.5639,72400.0
2012-04-16 11:20:00,13.56,13.57,13.55,13.56,91400.0,9.5639,9.571,9.5568,9.5639,91400.0
2012-04-16 11:25:00,13.56,13.57,13.55,13.56,66700.0,9.5639,9.571,9.5568,9.5639,66700.0
2012-04-16 11:30:00,13.55,13.56,13.52,13.53,136300.0,9.5568,9.5639,9.5357,9.5427,136300.0
2012-04-16 11:35:00,13.52,13.54,13.51,13.53,68400.0,9.5357,9.5498,9.5286,9.5427,68400.0
2012-04-16 11:40:00,13.54,13.56,13.54,13.54,60000.0,9.5498,9.5639,9.5498,9.5498,60000.0
2012-04-16 11:45:00,13.54,13.58,13.54,13.55,96300.0,9.5498,9.578,9.5498,9.5568,96300.0
2012-04-16 11:50:00,13.55,13.57,13.54,13.54,54900.0,9.5568,9.571,9.5498,9.5498,54900.0
2012-04-16 11:55:00,13.55,13.56,13.55,13.56,16700.0,9.5568,9.5639,9.5568,9.5639,16700.0
2012-04-16 12:00:00,13.55,13.56,13.54,13.56,120100.0,9.5568,9.5639,9.5498,9.5639,120100.0
2012-04-16 12:05:00,13.55,13.56,13.53,13.53,49700.0,9.5568,9.5639,9.5427,9.5427,49700.0
2012-04-16 12:10:00,13.53,13.54,13.53,13.54,19400.0,9.5427,9.5498,9.5427,9.5498,19400.0
2012-04-16 12:15:00,13.54,13.54,13.51,13.52,45000.0,9.5498,9.5498,9.5286,9.5357,45000.0
2012-04-16 12:20:00,13.52,13.53,13.51,13.51,103600.0,9.5357,9.5427,9.5286,9.5286,103600.0
2012-04-16 12:25:00,13.51,13.53,13.51,13.52,74000.0,9.5286,9.5427,9.5286,9.5357,74000.0
2012-04-16 12:30:00,13.53,13.54,13.51,13.52,67300.0,9.5427,9.5498,9.5286,9.5357,67300.0
2012-04-16 12:35:00,13.51,13.53,13.5,13.53,79800.0,9.5286,9.5427,9.5216,9.5427,79800.0
2012-04-16 12:40:00,13.53,13.54,13.52,13.54,88200.0,9.5427,9.5498,9.5357,9.5498,88200.0
2012-04-16 12:45:00,13.54,13.55,13.53,13.55,32100.0,9.5498,9.5568,9.5427,9.5568,32100.0
2012-04-16 12:50:00,13.55,13.56,13.53,13.54,71600.0,9.5568,9.5639,9.5427,9.5498,71600.0
2012-04-16 12:55:00,13.54,13.56,13.53,13.56,220100.0,9.5498,9.5639,9.5427,9.5639,220100.0
2012-04-16 13:00:00,13.56,13.57,13.55,13.56,42000.0,9.5639,9.571,9.5568,9.5639,42000.0
2012-04-16 13:05:00,13.55,13.57,13.54,13.56,74800.0,9.5568,9.571,9.5498,9.5639,74800.0
2012-04-16 13:10:00,13.56,13.57,13.54,13.56,435200.0,9.5639,9.571,9.5498,9.5639,435200.0
2012-04-16 13:15:00,13.56,13.59,13.56,13.56,87700.0,9.5639,9.5851,9.5639,9.5639,87700.0
2012-04-16 13:20:00,13.56,13.58,13.56,13.57,48800.0,9.5639,9.578,9.5639,9.571,48800.0
2012-04-16 13:25:00,13.56,13.58,13.56,13.58,72700.0,9.5639,9.578,9.5639,9.578,72700.0
2012-04-16 13:30:00,13.58,13.61,13.57,13.61,117700.0,9.578,9.5992,9.571,9.5992,117700.0
2012-04-16 13:35:00,13.61,13.62,13.6,13.62,129900.0,9.5992,9.6062,9.5921,9.6062,129900.0
2012-04-16 13:40:00,13.62,13.66,13.62,13.66,155200.0,9.6062,9.6344,9.6062,9.6344,155200.0
2012-04-16 13:45:00,13.66,13.67,13.65,13.66,135100.0,9.6344,9.6415,9.6274,9.6344,135100.0
2012-04-16 13:50:00,13.65,13.68,13.65,13.66,133600.0,9.6274,9.6485,9.6274,9.6344,133600.0
2012-04-16 13:55:00,13.66,13.69,13.66,13.66,182400.0,9.6344,9.6556,9.6344,9.6344,182400.0
2012-04-16 14:00:00,13.66,13.68,13.66,13.66,100900.0,9.6344,9.6485,9.6344,9.6344,100900.0
2012-04-16 14:05:00,13.66,13.67,13.63,13.63,66800.0,9.6344,9.6415,9.6133,9.6133,66800.0
2012-04-16 14:10:00,13.63,13.67,13.63,13.67,79800.0,9.6133,9.6415,9.6133,9.6415,79800.0
2012-04-16 14:15:00,13.67,13.67,13.66,13.67,18900.0,9.6415,9.6415,9.6344,9.6415,18900.0
2012-04-16 14:20:00,13.66,13.67,13.64,13.64,91700.0,9.6344,9.6415,9.6203,9.6203,91700.0
2012-04-16 14:25:00,13.64,13.65,13.64,13.65,199200.0,9.6203,9.6274,9.6203,9.6274,199200.0
2012-04-16 14:30:00,13.65,13.66,13.64,13.65,71100.0,9.6274,9.6344,9.6203,9.6274,71100.0
2012-04-16 14:35:00,13.66,13.67,13.64,13.64,176300.0,9.6344,9.6415,9.6203,9.6203,176300.0
2012-04-16 14:40:00,13.64,13.65,13.63,13.63,80300.0,9.6203,9.6274,9.6133,9.6133,80300.0
2012-04-16 14:45:00,13.64,13.65,13.63,13.64,63500.0,9.6203,9.6274,9.6133,9.6203,63500.0
2012-04-16 14:50:00,13.65,13.67,13.63,13.63,137400.0,9.6274,9.6415,9.6133,9.6133,137400.0
2012-04-16 14:55:00,13.63,13.64,13.62,13.63,86400.0,9.6133,9.6203,9.6062,9.6133,86400.0
2012-04-16 15:00:00,13.62,13.63,13.6,13.62,217000.0,9.6062,9.6133,9.5921,9.6062,217000.0
2012-04-16 15:05:00,13.61,13.63,13.61,13.63,53100.0,9.5992,9.6133,9.5992,9.6133,53100.0
2012-04-16 15:10:00,13.63,13.65,13.62,13.65,125300.0,9.6133,9.6274,9.6062,9.6274,125300.0
2012-04-16 15:15:00,13.64,13.64,13.62,13.62,61600.0,9.6203,9.6203,9.6062,9.6062,61600.0
2012-04-16 15:20:00,13.63,13.64,13.6,13.61,266700.0,9.6133,9.6203,9.5921,9.5992,266700.0
2012-04-16 15:25:00,13.62,13.62,13.59,13.6,270200.0,9.6062,9.6062,9.5851,9.5921,270200.0
2012-04-16 15:30:00,13.6,13.63,13.6,13.62,557500.0,9.5921,9.6133,9.5921,9.6062,557500.0
2012-04-16 15:35:00,13.61,13.62,13.6,13.6,137900.0,9.5992,9.6062,9.5921,9.5921,137900.0
2012-04-16 15:40:00,13.6,13.61,13.59,13.61,157500.0,9.5921,9.5992,9.5851,9.5992,157500.0
2012-04-16 15:45:00,13.61,13.61,13.59,13.6,401700.0,9.5992,9.5992,9.5851,9.5921,401700.0
2012-04-16 15:50:00,13.61,13.61,13.59,13.6,482200.0,9.5992,9.5992,9.5851,9.5921,482200.0
2012-04-16 15:55:00,13.6,13.61,13.57,13.58,901100.0,9.5921,9.5992,9.571,9.578,901100.0
2012-04-17 09:30:00,13.64,13.7,13.59,13.63,247000.0,9.6203,9.6626,9.5851,9.6133,247000.0
2012-04-17 09:35:00,13.64,13.72,13.63,13.66,152500.0,9.6203,9.6767,9.6133,9.6344,152500.0
2012-04-17 09:40:00,13.66,13.67,13.63,13.64,100700.0,9.6344,9.6415,9.6133,9.6203,100700.0
2012-04-17 09:45:00,13.65,13.65,13.61,13.62,75100.0,9.6274,9.6274,9.5992,9.6062,75100.0
2012-04-17 09:50:00,13.62,13.68,13.62,13.67,154000.0,9.6062,9.6485,9.6062,9.6415,154000.0
2012-04-17 09:55:00,13.67,13.68,13.64,13.65,92700.0,9.6415,9.6485,9.6203,9.6274,92700.0
2012-04-17 10:00:00,13.65,13.65,13.58,13.61,163800.0,9.6274,9.6274,9.578,9.5992,163800.0
2012-04-17 10:05:00,13.61,13.65,13.61,13.63,262200.0,9.5992,9.6274,9.5992,9.6133,262200.0
2012-04-17 10:10:00,13.64,13.66,13.63,13.64,123800.0,9.6203,9.6344,9.6133,9.6203,123800.0
2012-04-17 10:15:00,13.64,13.71,13.64,13.71,193600.0,9.6203,9.6697,9.6203,9.6697,193600.0
2012-04-17 10:20:00,13.71,13.71,13.68,13.69,93600.0,9.6697,9.6697,9.6485,9.6556,93600.0
2012-04-17 10:25:00,13.68,13.69,13.66,13.66,92200.0,9.6485,9.6556,9.6344,9.6344,92200.0
2012-04-17 10:30:00,13.67,13.69,13.66,13.66,94300.0,9.6415,9.6556,9.6344,9.6344,94300.0
2012-04-17 10:35:00,13.67,13.67,13.66,13.67,35800.0,9.6415,9.6415,9.6344,9.6415,35800.0
2012-04-17 10:40:00,13.67,13.68,13.66,13.68,167500.0,9.6415,9.6485,9.6344,9.6485,167500.0
2012-04-17 10:45:00,13.67,13.7,13.67,13.7,72900.0,9.6415,9.6626,9.6415,9.6626,72900.0
2012-04-17 10:50:00,13.7,13.7,13.69,13.7,36200.0,9.6626,9.6626,9.6556,9.6626,36200.0
2012-04-17 10:55:00,13.7,13.7,13.69,13.7,31900.0,9.6626,9.6626,9.6556,9.6626,31900.0
2012-04-17 11:00:00,13.7,13.73,13.69,13.72,141200.0,9.6626,9.6838,9.6556,9.6767,141200.0
2012-04-17 11:05:00,13.71,13.72,13.7,13.71,72800.0,9.6697,9.6767,9.6626,9.6697,72800.0
2012-04-17 11:10:00,13.7,13.71,13.69,13.7,74700.0,9.6626,9.6697,9.6556,9.6626,74700.0
2012-04-17 11:15:00,13.7,13.71,13.69,13.7,39000.0,9.6626,9.6697,9.6556,9.6626,39000.0
2012-04-17 11:20:00,13.71,13.72,13.7,13.7,52700.0,9.6697,9.6767,9.6626,9.6626,52700.0
2012-04-17 11:25:00,13.7,13.71,13.69,13.7,116900.0,9.6626,9.6697,9.6556,9.6626,116900.0
2012-04-17 11:30:00,13.71,13.71,13.7,13.71,35900.0,9.6697,9.6697,9.6626,9.6697,35900.0
2012-04-17 11:35:00,13.71,13.71,13.69,13.7,99200.0,9.6697,9.6697,9.6556,9.6626,99200.0
2012-04-17 11:40:00,13.7,13.7,13.69,13.7,37100.0,9.6626,9.6626,9.6556,9.6626,37100.0
2012-04-17 11:45:00,13.69,13.7,13.68,13.69,105300.0,9.6556,9.6626,9.6485,9.6556,105300.0
2012-04-17 11:50:00,13.7,13.7,13.69,13.7,29000.0,9.6626,9.6626,9.6556,9.6626,29000.0
2012-04-17 11:55:00,13.69,13.7,13.68,13.68,62700.0,9.6556,9.6626,9.6485,9.6485,62700.0
2012-04-17 12:00:00,13.68,13.72,13.68,13.71,97400.0,9.6485,9.6767,9.6485,9.6697,97400.0
2012-04-17 12:05:00,13.72,13.73,13.71,13.73,113300.0,9.6767,9.6838,9.6697,9.6838,113300.0
2012-04-17 12:10:00,13.73,13.74,13.7,13.73,276500.0,9.6838,9.6909,9.6626,9.6838,276500.0
2012-04-17 12:15:00,13.73,13.74,13.72,13.73,73500.0,9.6838,9.6909,9.6767,9.6838,73500.0
2012-04-17 12:20:00,13.73,13.75,13.73,13.75,89300.0,9.6838,9.6979,9.6838,9.6979,89300.0
2012-04-17 12:25:00,13.75,13.75,13.73,13.75,56700.0,9.6979,9.6979,9.6838,9.6979,56700.0
2012-04-17 12:30:00,13.74,13.79,13.74,13.78,159400.0,9.6909,9.7261,9.6909,9.7191,159400.0
2012-04-17 12:35:00,13.78,13.79,13.77,13.78,123200.0,9.7191,9.7261,9.712,9.7191,123200.0
2012-04-17 12:40:00,13.79,13.79,13.75,13.76,108600.0,9.7261,9.7261,9.6979,9.705,108600.0
2012-04-17 12:45:00,13.76,13.76,13.75,13.76,11900.0,9.705,9.705,9.6979,9.705,11900.0
2012-04-17 12:50:00,13.76,13.76,13.75,13.76,69600.0,9.705,9.705,9.6979,9.705,69600.0
2012-04-17 12:55:00,13.76,13.76,13.74,13.74,65200.0,9.705,9.705,9.6909,9.6909,65200.0
2012-04-17 13:00:00,13.74,13.75,13.72,13.74,117800.0,9.6909,9.6979,9.6767,9.6909,117800.0
2012-04-17 13:05:00,13.74,13.74,13.73,13.73,60600.0,9.6909,9.6909,9.6838,9.6838,60600.0
2012-04-17 13:10:00,13.74,13.74,13.73,13.74,26800.0,9.6909,9.6909,9.6838,9.6909,26800.0
2012-04-17 13:15:00,13.73,13.74,13.72,13.73,57000.0,9.6838,9.6909,9.6767,9.6838,57000.0
2012-04-17 13:20:00,13.72,13.73,13.72,13.73,25700.0,9.6767,9.6838,9.6767,9.6838,25700.0
2012-04-17 13:25:00,13.72,13.74,13.72,13.73,162400.0,9.6767,9.6909,9.6767,9.6838,162400.0
2012-04-17 13:30:00,13.73,13.74,13.72,13.73,84700.0,9.6838,9.6909,9.6767,9.6838,84700.0
2012-04-17 13:35:00,13.73,13.73,13.72,13.73,61200.0,9.6838,9.6838,9.6767,9.6838,61200.0
2012-04-17 13:40:00,13.73,13.73,13.72,13.73,83300.0,9.6838,9.6838,9.6767,9.6838,83300.0
2012-04-17 13:45:00,13.73,13.73,13.72,13.73,39800.0,9.6838,9.6838,9.6767,9.6838,39800.0
2012-04-17 13:50:00,13.73,13.73,13.72,13.72,71900.0,9.6838,9.6838,9.6767,9.6767,71900.0
2012-04-17 13:55:00,13.73,13.75,13.72,13.73,110300.0,9.6838,9.6979,9.6767,9.6838,110300.0
2012-04-17 14:00:00,13.73,13.74,13.73,13.74,18700.0,9.6838,9.6909,9.6838,9.6909,18700.0
2012-04-17 14:05:00,13.73,13.74,13.73,13.74,29400.0,9.6838,9.6909,9.6838,9.6909,29400.0
2012-04-17 14:10:00,13.73,13.74,13.73,13.74,42300.0,9.6838,9.6909,9.6838,9.6909,42300.0
2012-04-17 14:15:00,13.74,13.74,13.73,13.74,25000.0,9.6909,9.6909,9.6838,9.6909,25000.0
2012-04-17 14:20:00,13.74,13.74,13.73,13.74,87800.0,9.6909,9.6909,9.6838,9.6909,87800.0
2012-04-17 14:25:00,13.74,13.74,13.73,13.74,33500.0,9.6909,9.6909,9.6838,9.6909,33500.0
2012-04-17 14:30:00,13.73,13.74,13.72,13.73,278300.0,9.6838,9.6909,9.6767,9.6838,278300.0
2012-04-17 14:35:00,13.73,13.74,13.72,13.72,79800.0,9.6838,9.6909,9.6767,9.6767,79800.0
2012-04-17 14:40:00,13.72,13.73,13.72,13.73,53700.0,9.6767,9.6838,9.6767,9.6838,53700.0
2012-04-17 14:45:00,13.72,13.73,13.7,13.7,85400.0,9.6767,9.6838,9.6626,9.6626,85400.0
2012-04-17 14:50:00,13.7,13.71,13.7,13.71,31900.0,9.6626,9.6697,9.6626,9.6697,31900.0
2012-04-17 14:55:00,13.71,13.71,13.7,13.7,70000.0,9.6697,9.6697,9.6626,9.6626,70000.0
2012-04-17 15:00:00,13.71,13.71,13.7,13.71,44200.0,9.6697,9.6697,9.6626,9.6697,44200.0
2012-04-17 15:05:00,13.71,13.71,13.7,13.7,54100.0,9.6697,9.6697,9.6626,9.6626,54100.0
2012-04-17 15:10:00,13.71,13.71,13.7,13.71,82000.0,9.6697,9.6697,9.6626,9.6697,82000.0
2012-04-17 15:15:00,13.7,13.71,13.7,13.71,60600.0,9.6626,9.6697,9.6626,9.6697,60600.0
2012-04-17 15:20:00,13.71,13.72,13.7,13.72,226300.0,9.6697,9.6767,9.6626,9.6767,226300.0
2012-04-17 15:25:00,13.71,13.72,13.71,13.72,76900.0,9.6697,9.6767,9.6697,9.6767,76900.0
2012-04-17 15:30:00,13.72,13.72,13.71,13.72,85000.0,9.6767,9.6767,9.6697,9.6767,85000.0
2012-04-17 15:35:00,13.72,13.72,13.69,13.7,287000.0,9.6767,9.6767,9.6556,9.6626,287000.0
2012-04-17 15:40:00,13.71,13.72,13.69,13.71,194500.0,9.6697,9.6767,9.6556,9.6697,194500.0
2012-04-17 15:45:00,13.72,13.72,13.69,13.69,283700.0,9.6767,9.6767,9.6556,9.6556,283700.0
2012-04-17 15:50:00,13.69,13.71,13.69,13.71,317100.0,9.6556,9.6697,9.6556,9.6697,317100.0
2012-04-17 15:55:00,13.71,13.71,13.69,13.69,561000.0,9.6697,9.6697,9.6556,9.6556,561000.0
2012-04-18 09:30:00,13.63,13.65,13.54,13.57,193500.0,9.6133,9.6274,9.5498,9.571,193500.0
2012-04-18 09:35:00,13.57,13.62,13.57,13.6,86800.0,9.571,9.6062,9.571,9.5921,86800.0
2012-04-18 09:40:00,13.6,13.6,13.57,13.57,87800.0,9.5921,9.5921,9.571,9.571,87800.0
2012-04-18 09:45:00,13.57,13.59,13.55,13.59,174600.0,9.571,9.5851,9.5568,9.5851,174600.0
2012-04-18 09:50:00,13.58,13.6,13.57,13.6,187300.0,9.578,9.5921,9.571,9.5921,187300.0
2012-04-18 09:55:00,13.6,13.6,13.59,13.6,60400.0,9.5921,9.5921,9.5851,9.5921,60400.0
2012-04-18 10:00:00,13.6,13.6,13.58,13.59,74800.0,9.5921,9.5921,9.578,9.5851,74800.0
2012-04-18 10:05:00,13.59,13.6,13.58,13.59,125000.0,9.5851,9.5921,9.578,9.5851,125000.0
2012-04-18 10:10:00,13.59,13.6,13.56,13.6,232600.0,9.5851,9.5921,9.5639,9.5921,232600.0
2012-04-18 10:15:00,13.6,13.62,13.6,13.61,39700.0,9.5921,9.6062,9.5921,9.5992,39700.0
2012-04-18 10:20:00,13.61,13.61,13.58,13.6,98700.0,9.5992,9.5992,9.578,9.5921,98700.0
2012-04-18 10:25:00,13.6,13.61,13.59,13.59,154600.0,9.5921,9.5992,9.5851,9.5851,154600.0
2012-04-18 10:30:00,13.6,13.6,13.58,13.59,184100.0,9.5921,9.5921,9.578,9.5851,184100.0
2012-04-18 10:35:00,13.59,13.6,13.57,13.58,150400.0,9.5851,9.5921,9.571,9.578,150400.0
2012-04-18 10:40:00,13.59,13.59,13.57,13.58,146800.0,9.5851,9.5851,9.571,9.578,146800.0
2012-04-18 10:45:00,13.58,13.59,13.56,13.57,176000.0,9.578,9.5851,9.5639,9.571,176000.0
2012-04-18 10:50:00,13.57,13.57,13.53,13.54,272200.0,9.571,9.571,9.5427,9.5498,272200.0
2012-04-18 10:55:00,13.54,13.54,13.53,13.54,142500.0,9.5498,9.5498,9.5427,9.5498,142500.0
2012-04-18 11:00:00,13.54,13.54,13.53,13.54,82000.0,9.5498,9.5498,9.5427,9.5498,82000.0
2012-04-18 11:05:00,13.54,13.54,13.5,13.53,239200.0,9.5498,9.5498,9.5216,9.5427,239200.0
2012-04-18 11:10:00,13.52,13.53,13.5,13.5,159200.0,9.5357,9.5427,9.5216,9.5216,159200.0
2012-04-18 11:15:00,13.5,13.53,13.49,13.52,151600.0,9.5216,9.5427,9.5145,9.5357,151600.0
2012-04-18 11:20:00,13.53,13.54,13.51,13.54,83800.0,9.5427,9.5498,9.5286,9.5498,83800.0
2012-04-18 11:25:00,13.54,13.55,13.52,13.53,102500.0,9.5498,9.5568,9.5357,9.5427,102500.0
2012-04-18 11:30:00,13.53,13.54,13.51,13.53,564500.0,9.5427,9.5498,9.5286,9.5427,564500.0
2012-04-18 11:35:00,13.53,13.53,13.51,13.52,111300.0,9.5427,9.5427,9.5286,9.5357,111300.0
2012-04-18 11:40:00,13.52,13.52,13.51,13.52,22800.0,9.5357,9.5357,9.5286,9.5357,22800.0
2012-04-18 11:45:00,13.52,13.53,13.51,13.53,143800.0,9.5357,9.5427,9.5286,9.5427,143800.0
2012-04-18 11:50:00,13.52,13.54,13.52,13.54,39700.0,9.5357,9.5498,9.5357,9.5498,39700.0
2012-04-18 11:55:00,13.54,13.54,13.52,13.52,119700.0,9.5498,9.5498,9.5357,9.5357,119700.0
2012-04-18 12:00:00,13.52,13.53,13.51,13.53,107900.0,9.5357,9.5427,9.5286,9.5427,107900.0
2012-04-18 12:05:00,13.53,13.53,13.52,13.53,47200.0,9.5427,9.5427,9.5357,9.5427,47200.0
2012-04-18 12:10:00,13.53,13.54,13.51,13.54,79400.0,9.5427,9.5498,9.5286,9.5498,79400.0
2012-04-18 12:15:00,13.54,13.54,13.51,13.52,99800.0,9.5498,9.5498,9.5286,9.5357,99800.0
2012-04-18 12:20:00,13.52,13.55,13.52,13.55,82900.0,9.5357,9.5568,9.5357,9.5568,82900.0
2012-04-18 12:25:00,13.54,13.55,13.52,13.53,58000.0,9.5498,9.5568,9.5357,9.5427,58000.0
2012-04-18 12:30:00,13.52,13.54,13.52,13.53,35000.0,9.5357,9.5498,9.5357,9.5427,35000.0
2012-04-18 12:35:00,13.52,13.54,13.52,13.54,39900.0,9.5357,9.5498,9.5357,9.5498,39900.0
2012-04-18 12:40:00,13.53,13.55,13.53,13.55,53400.0,9.5427,9.5568,9.5427,9.5568,53400.0
2012-04-18 12:45:00,13.55,13.55,13.53,13.53,46500.0,9.5568,9.5568,9.5427,9.5427,46500.0
2012-04-18 12:50:00,13.54,13.55,13.52,13.55,73800.0,9.5498,9.5568,9.5357,9.5568,73800.0
2012-04-18 12:55:00,13.55,13.55,13.54,13.55,13100.0,9.5568,9.5568,9.5498,9.5568,13100.0
2012-04-18 13:00:00,13.55,13.57,13.54,13.57,51400.0,9.5568,9.571,9.5498,9.571,51400.0
2012-04-18 13:05:00,13.57,13.58,13.57,13.58,13700.0,9.571,9.578,9.571,9.578,13700.0
2012-04-18 13:10:00,13.58,13.58,13.56,13.57,100700.0,9.578,9.578,9.5639,9.571,100700.0
2012-04-18 13:15:00,13.57,13.57,13.55,13.57,53600.0,9.571,9.571,9.5568,9.571,53600.0
2012-04-18 13:20:00,13.57,13.58,13.57,13.58,31800.0,9.571,9.578,9.571,9.578,31800.0
2012-04-18 13:25:00,13.58,13.58,13.56,13.56,52100.0,9.578,9.578,9.5639,9.5639,52100.0
2012-04-18 13:30:00,13.55,13.57,13.54,13.54,65000.0,9.5568,9.571,9.5498,9.5498,65000.0
2012-04-18 13:35:00,13.54,13.55,13.53,13.53,43700.0,9.5498,9.5568,9.5427,9.5427,43700.0
2012-04-18 13:40:00,13.54,13.54,13.52,13.53,59800.0,9.5498,9.5498,9.5357,9.5427,59800.0
2012-04-18 13:45:00,13.53,13.54,13.53,13.54,11300.0,9.5427,9.5498,9.5427,9.5498,11300.0
2012-04-18 13:50:00,13.54,13.54,13.53,13.54,9300.0,9.5498,9.5498,9.5427,9.5498,9300.0
2012-04-18 13:55:00,13.54,13.54,13.51,13.52,237200.0,9.5498,9.5498,9.5286,9.5357,237200.0
2012-04-18 14:00:00,13.52,13.53,13.51,13.53,101500.0,9.5357,9.5427,9.5286,9.5427,101500.0
2012-04-18 14:05:00,13.53,13.54,13.52,13.53,36600.0,9.5427,9.5498,9.5357,9.5427,36600.0
2012-04-18 14:10:00,13.54,13.54,13.52,13.53,28300.0,9.5498,9.5498,9.5357,9.5427,28300.0
2012-04-18 14:15:00,13.53,13.54,13.52,13.53,114000.0,9.5427,9.5498,9.5357,9.5427,114000.0
2012-04-18 14:20:00,13.54,13.55,13.53,13.53,160900.0,9.5498,9.5568,9.5427,9.5427,160900.0
2012-04-18 14:25:00,13.54,13.55,13.53,13.54,104700.0,9.5498,9.5568,9.5427,9.5498,104700.0
2012-04-18 14:30:00,13.54,13.56,13.53,13.56,62400.0,9.5498,9.5639,9.5427,9.5639,62400.0
2012-04-18 14:35:00,13.56,13.56,13.55,13.56,31300.0,9.5639,9.5639,9.5568,9.5639,31300.0
2012-04-18 14:40:00,13.56,13.56,13.55,13.56,58700.0,9.5639,9.5639,9.5568,9.5639,58700.0
2012-04-18 14:45:00,13.56,13.57,13.54,13.55,79900.0,9.5639,9.571,9.5498,9.5568,79900.0
2012-04-18 14:50:00,13.54,13.55,13.54,13.54,31200.0,9.5498,9.5568,9.5498,9.5498,31200.0
2012-04-18 14:55:00,13.54,13.55,13.54,13.55,25000.0,9.5498,9.5568,9.5498,9.5568,25000.0
2012-04-18 15:00:00,13.54,13.58,13.54,13.58,119200.0,9.5498,9.578,9.5498,9.578,119200.0
2012-04-18 15:05:00,13.58,13.58,13.57,13.57,84000.0,9.578,9.578,9.571,9.571,84000.0
2012-04-18 15:10:00,13.58,13.58,13.55,13.57,164400.0,9.578,9.578,9.5568,9.571,164400.0
2012-04-18 15:15:00,13.58,13.58,13.56,13.57,69600.0,9.578,9.578,9.5639,9.571,69600.0
2012-04-18 15:20:00,13.57,13.58,13.55,13.58,111500.0,9.571,9.578,9.5568,9.578,111500.0
2012-04-18 15:25:00,13.58,13.59,13.55,13.56,157100.0,9.578,9.5851,9.5568,9.5639,157100.0
2012-04-18 15:30:00,13.56,13.58,13.55,13.57,210900.0,9.5639,9.578,9.5568,9.571,210900.0
2012-04-18 15:35:00,13.56,13.57,13.56,13.56,41700.0,9.5639,9.571,9.5639,9.5639,41700.0
2012-04-18 15:40:00,13.56,13.57,13.55,13.57,150000.0,9.5639,9.571,9.5568,9.571,150000.0
2012-04-18 15:45:00,13.57,13.58,13.55,13.57,198700.0,9.571,9.578,9.5568,9.571,198700.0
2012-04-18 15:50:00,13.57,13.58,13.55,13.55,170100.0,9.571,9.578,9.5568,9.5568,170100.0
2012-04-18 15:55:00,13.55,13.56,13.54,13.55,453800.0,9.5568,9.5639,9.5498,9.5568,453800.0
2012-04-19 09:30:00,13.55,13.65,13.54,13.55,295100.0,9.5568,9.6274,9.5498,9.5568,295100.0
2012-04-19 09:35:00,13.55,13.59,13.52,13.55,70000.0,9.5568,9.5851,9.5357,9.5568,70000.0
2012-04-19 09:40:00,13.55,13.63,13.55,13.6,95300.0,9.5568,9.6133,9.5568,9.5921,95300.0
2012-04-19 09:45:00,13.6,13.61,13.59,13.6,118800.0,9.5921,9.5992,9.5851,9.5921,118800.0
2012-04-19 09:50:00,13.6,13.61,13.59,13.6,66000.0,9.5921,9.5992,9.5851,9.5921,66000.0
2012-04-19 09:55:00,13.6,13.63,13.6,13.63,68000.0,9.5921,9.6133,9.5921,9.6133,68000.0
2012-04-19 10:00:00,13.62,13.63,13.53,13.53,190600.0,9.6062,9.6133,9.5427,9.5427,190600.0
2012-04-19 10:05:00,13.54,13.57,13.51,13.52,125400.0,9.5498,9.571,9.5286,9.5357,125400.0
2012-04-19 10:10:00,13.51,13.56,13.5,13.53,233400.0,9.5286,9.5639,9.5216,9.5427,233400.0
2012-04-19 10:15:00,13.53,13.55,13.5,13.54,118700.0,9.5427,9.5568,9.5216,9.5498,118700.0
2012-04-19 10:20:00,13.54,13.58,13.54,13.58,151400.0,9.5498,9.578,9.5498,9.578,151400.0
2012-04-19 10:25:00,13.58,13.6,13.57,13.58,137600.0,9.578,9.5921,9.571,9.578,137600.0
2012-04-19 10:30:00,13.58,13.65,13.58,13.64,87300.0,9.578,9.6274,9.578,9.6203,87300.0
2012-04-19 10:35:00,13.65,13.69,13.64,13.66,244200.0,9.6274,9.6556,9.6203,9.6344,244200.0
2012-04-19 10:40:00,13.67,13.73,13.67,13.73,253100.0,9.6415,9.6838,9.6415,9.6838,253100.0
2012-04-19 10:45:00,13.72,13.73,13.7,13.73,177900.0,9.6767,9.6838,9.6626,9.6838,177900.0
2012-04-19 10:50:00,13.73,13.73,13.71,13.73,121600.0,9.6838,9.6838,9.6697,9.6838,121600.0
2012-04-19 10:55:00,13.73,13.74,13.69,13.7,101700.0,9.6838,9.6909,9.6556,9.6626,101700.0
2012-04-19 11:00:00,13.69,13.72,13.69,13.72,168500.0,9.6556,9.6767,9.6556,9.6767,168500.0
2012-04-19 11:05:00,13.72,13.73,13.67,13.68,110000.0,9.6767,9.6838,9.6415,9.6485,110000.0
2012-04-19 11:10:00,13.69,13.7,13.66,13.68,190300.0,9.6556,9.6626,9.6344,9.6485,190300.0
2012-04-19 11:15:00,13.68,13.7,13.66,13.66,256100.0,9.6485,9.6626,9.6344,9.6344,256100.0
2012-04-19 11:20:00,13.66,13.69,13.65,13.67,218200.0,9.6344,9.6556,9.6274,9.6415,218200.0
2012-04-19 11:25:00,13.68,13.68,13.66,13.66,117100.0,9.6485,9.6485,9.6344,9.6344,117100.0
2012-04-19 11:30:00,13.67,13.67,13.62,13.63,370200.0,9.6415,9.6415,9.6062,9.6133,370200.0
2012-04-19 11:35:00,13.63,13.64,13.62,13.64,138700.0,9.6133,9.6203,9.6062,9.6203,138700.0
2012-04-19 11:40:00,13.63,13.65,13.6,13.65,339500.0,9.6133,9.6274,9.5921,9.6274,339500.0
2012-04-19 11:45:00,13.64,13.67,13.62,13.67,92400.0,9.6203,9.6415,9.6062,9.6415,92400.0
2012-04-19 11:50:00,13.67,13.69,13.66,13.67,39600.0,9.6415,9.6556,9.6344,9.6415,39600.0
2012-04-19 11:55:00,13.67,13.68,13.64,13.64,78400.0,9.6415,9.6485,9.6203,9.6203,78400.0
2012-04-19 12:00:00,13.65,13.65,13.59,13.61,196300.0,9.6274,9.6274,9.5851,9.5992,196300.0
2012-04-19 12:05:00,13.61,13.61,13.56,13.57,540300.0,9.5992,9.5992,9.5639,9.571,540300.0
2012-04-19 12:10:00,13.57,13.61,13.57,13.6,281000.0,9.571,9.5992,9.571,9.5921,281000.0
2012-04-19 12:15:00,13.6,13.6,13.56,13.56,417800.0,9.5921,9.5921,9.5639,9.5639,417800.0
2012-04-19 12:20:00,13.56,13.57,13.53,13.53,112000.0,9.5639,9.571,9.5427,9.5427,112000.0
2012-04-19 12:25:00,13.53,13.56,13.52,13.53,71600.0,9.5427,9.5639,9.5357,9.5427,71600.0
2012-04-19 12:30:00,13.53,13.53,13.51,13.53,148200.0,9.5427,9.5427,9.5286,9.5427,148200.0
2012-04-19 12:35:00,13.52,13.56,13.52,13.54,97700.0,9.5357,9.5639,9.5357,9.5498,97700.0
2012-04-19 12:40:00,13.54,13.54,13.52,13.54,80200.0,9.5498,9.5498,9.5357,9.5498,80200.0
2012-04-19 12:45:00,13.54,13.57,13.54,13.54,65200.0,9.5498,9.571,9.5498,9.5498,65200.0
2012-04-19 12:50:00,13.54,13.55,13.51,13.51,128000.0,9.5498,9.5568,9.5286,9.5286,128000.0
2012-04-19 12:55:00,13.52,13.52,13.5,13.5,82200.0,9.5357,9.5357,9.5216,9.5216,82200.0
2012-04-19 13:00:00,13.5,13.52,13.48,13.52,224600.0,9.5216,9.5357,9.5075,9.5357,224600.0
2012-04-19 13:05:00,13.51,13.52,13.51,13.52,29300.0,9.5286,9.5357,9.5286,9.5357,29300.0
2012-04-19 13:10:00,13.52,13.52,13.48,13.5,72400.0,9.5357,9.5357,9.5075,9.5216,72400.0
2012-04-19 13:15:00,13.49,13.51,13.48,13.5,127300.0,9.5145,9.5286,9.5075,9.5216,127300.0
2012-04-19 13:20:00,13.5,13.5,13.45,13.45,178500.0,9.5216,9.5216,9.4863,9.4863,178500.0
2012-04-19 13:25:00,13.46,13.47,13.45,13.47,76500.0,9.4934,9.5004,9.4863,9.5004,76500.0
2012-04-19 13:30:00,13.47,13.47,13.46,13.47,156200.0,9.5004,9.5004,9.4934,9.5004,156200.0
2012-04-19 13:35:00,13.47,13.47,13.45,13.47,126100.0,9.5004,9.5004,9.4863,9.5004,126100.0
2012-04-19 13:40:00,13.47,13.47,13.45,13.46,66900.0,9.5004,9.5004,9.4863,9.4934,66900.0
2012-04-19 13:45:00,13.46,13.46,13.44,13.46,129400.0,9.4934,9.4934,9.4793,9.4934,129400.0
2012-04-19 13:50:00,13.46,13.47,13.45,13.45,68100.0,9.4934,9.5004,9.4863,9.4863,68100.0
2012-04-19 13:55:00,13.45,13.47,13.44,13.45,138800.0,9.4863,9.5004,9.4793,9.4863,138800.0
2012-04-19 14:00:00,13.45,13.48,13.44,13.48,70800.0,9.4863,9.5075,9.4793,9.5075,70800.0
2012-04-19 14:05:00,13.48,13.49,13.47,13.48,69900.0,9.5075,9.5145,9.5004,9.5075,69900.0
2012-04-19 14:10:00,13.48,13.49,13.46,13.49,110300.0,9.5075,9.5145,9.4934,9.5145,110300.0
2012-04-19 14:15:00,13.49,13.49,13.45,13.48,80600.0,9.5145,9.5145,9.4863,9.5075,80600.0
2012-04-19 14:20:00,13.48,13.49,13.46,13.49,194900.0,9.5075,9.5145,9.4934,9.5145,194900.0
2012-04-19 14:25:00,13.49,13.5,13.46,13.48,214900.0,9.5145,9.5216,9.4934,9.5075,214900.0
2012-04-19 14:30:00,13.48,13.48,13.44,13.45,135000.0,9.5075,9.5075,9.4793,9.4863,135000.0
2012-04-19 14:35:00,13.44,13.46,13.43,13.46,127000.0,9.4793,9.4934,9.4722,9.4934,127000.0
2012-04-19 14:40:00,13.46,13.46,13.45,13.46,47500.0,9.4934,9.4934,9.4863,9.4934,47500.0
2012-04-19 14:45:00,13.46,13.48,13.45,13.48,39900.0,9.4934,9.5075,9.4863,9.5075,39900.0
2012-04-19 14:50:00,13.48,13.48,13.45,13.48,135200.0,9.5075,9.5075,9.4863,9.5075,135200.0
2012-04-19 14:55:00,13.48,13.48,13.47,13.48,24800.0,9.5075,9.5075,9.5004,9.5075,24800.0
2012-04-19 15:00:00,13.48,13.51,13.47,13.5,63500.0,9.5075,9.5286,9.5004,9.5216,63500.0
2012-04-19 15:05:00,13.5,13.51,13.46,13.48,485200.0,9.5216,9.5286,9.4934,9.5075,485200.0
2012-04-19 15:10:00,13.49,13.49,13.46,13.48,124300.0,9.5145,9.5145,9.4934,9.5075,124300.0
2012-04-19 15:15:00,13.48,13.48,13.46,13.46,74500.0,9.5075,9.5075,9.4934,9.4934,74500.0
2012-04-19 15:20:00,13.46,13.49,13.45,13.48,342300.0,9.4934,9.5145,9.4863,9.5075,342300.0
2012-04-19 15:25:00,13.48,13.54,13.47,13.52,179500.0,9.5075,9.5498,9.5004,9.5357,179500.0
2012-04-19 15:30:00,13.52,13.53,13.5,13.52,158300.0,9.5357,9.5427,9.5216,9.5357,158300.0
2012-04-19 15:35:00,13.52,13.53,13.52,13.53,52700.0,9.5357,9.5427,9.5357,9.5427,52700.0
2012-04-19 15:40:00,13.52,13.53,13.52,13.53,37400.0,9.5357,9.5427,9.5357,9.5427,37400.0
2012-04-19 15:45:00,13.53,13.56,13.53,13.54,178700.0,9.5427,9.5639,9.5427,9.5498,178700.0
2012-04-19 15:50:00,13.54,13.55,13.49,13.53,294900.0,9.5498,9.5568,9.5145,9.5427,294900.0
2012-04-19 15:55:00,13.53,13.55,13.52,13.53,453000.0,9.5427,9.5568,9.5357,9.5427,453000.0
2012-04-20 09:30:00,13.54,13.6,13.47,13.49,1572300.0,9.5498,9.5921,9.5004,9.5145,1572300.0
2012-04-20 09:35:00,13.5,13.51,13.47,13.48,118700.0,9.5216,9.5286,9.5004,9.5075,118700.0
2012-04-20 09:40:00,13.47,13.48,13.44,13.44,190500.0,9.5004,9.5075,9.4793,9.4793,190500.0
2012-04-20 09:45:00,13.44,13.48,13.44,13.47,170300.0,9.4793,9.5075,9.4793,9.5004,170300.0
2012-04-20 09:50:00,13.46,13.51,13.44,13.45,265200.0,9.4934,9.5286,9.4793,9.4863,265200.0
2012-04-20 09:55:00,13.45,13.46,13.43,13.44,293800.0,9.4863,9.4934,9.4722,9.4793,293800.0
2012-04-20 10:00:00,13.44,13.45,13.4,13.4,206700.0,9.4793,9.4863,9.4511,9.4511,206700.0
2012-04-20 10:05:00,13.4,13.43,13.39,13.41,260500.0,9.4511,9.4722,9.444,9.4581,260500.0
2012-04-20 10:10:00,13.4,13.42,13.4,13.42,90600.0,9.4511,9.4652,9.4511,9.4652,90600.0
2012-04-20 10:15:00,13.41,13.43,13.41,13.43,137800.0,9.4581,9.4722,9.4581,9.4722,137800.0
2012-04-20 10:20:00,13.42,13.43,13.4,13.42,1174700.0,9.4652,9.4722,9.4511,9.4652,1174700.0
2012-04-20 10:25:00,13.42,13.42,13.38,13.39,435800.0,9.4652,9.4652,9.4369,9.444,435800.0
2012-04-20 10:30:00,13.4,13.42,13.39,13.41,93200.0,9.4511,9.4652,9.444,9.4581,93200.0
2012-04-20 10:35:00,13.41,13.43,13.41,13.42,225900.0,9.4581,9.4722,9.4581,9.4652,225900.0
2012-04-20 10:40:00,13.42,13.43,13.4,13.42,128700.0,9.4652,9.4722,9.4511,9.4652,128700.0
2012-04-20 10:45:00,13.41,13.42,13.4,13.4,65700.0,9.4581,9.4652,9.4511,9.4511,65700.0
2012-04-20 10:50:00,13.41,13.42,13.4,13.41,89600.0,9.4581,9.4652,9.4511,9.4581,89600.0
2012-04-20 10:55:00,13.41,13.43,13.39,13.39,124700.0,9.4581,9.4722,9.444,9.444,124700.0
2012-04-20 11:00:00,13.39,13.4,13.37,13.38,129700.0,9.444,9.4511,9.4299,9.4369,129700.0
2012-04-20 11:05:00,13.37,13.4,13.37,13.39,142100.0,9.4299,9.4511,9.4299,9.444,142100.0
2012-04-20 11:10:00,13.4,13.4,13.39,13.4,41900.0,9.4511,9.4511,9.444,9.4511,41900.0
2012-04-20 11:15:00,13.39,13.4,13.39,13.4,44900.0,9.444,9.4511,9.444,9.4511,44900.0
2012-04-20 11:20:00,13.39,13.41,13.39,13.4,51500.0,9.444,9.4581,9.444,9.4511,51500.0
2012-04-20 11:25:00,13.4,13.41,13.39,13.4,104000.0,9.4511,9.4581,9.444,9.4511,104000.0
2012-04-20 11:30:00,13.39,13.4,13.39,13.4,41100.0,9.444,9.4511,9.444,9.4511,41100.0
2012-04-20 11:35:00,13.4,13.41,13.38,13.4,518500.0,9.4511,9.4581,9.4369,9.4511,518500.0
2012-04-20 11:40:00,13.4,13.43,13.39,13.42,1148600.0,9.4511,9.4722,9.444,9.4652,1148600.0
2012-04-20 11:45:00,13.42,13.43,13.39,13.4,1604000.0,9.4652,9.4722,9.444,9.4511,1604000.0
2012-04-20 11:50:00,13.41,13.43,13.4,13.42,158900.0,9.4581,9.4722,9.4511,9.4652,158900.0
2012-04-20 11:55:00,13.41,13.42,13.38,13.38,318700.0,9.4581,9.4652,9.4369,9.4369,318700.0
2012-04-20 12:00:00,13.38,13.4,13.38,13.4,116500.0,9.4369,9.4511,9.4369,9.4511,116500.0
2012-04-20 12:05:00,13.4,13.4,13.38,13.38,61000.0,9.4511,9.4511,9.4369,9.4369,61000.0
2012-04-20 12:10:00,13.38,13.4,13.37,13.4,203100.0,9.4369,9.4511,9.4299,9.4511,203100.0
2012-04-20 12:15:00,13.39,13.4,13.38,13.38,61000.0,9.444,9.4511,9.4369,9.4369,61000.0
2012-04-20 12:20:00,13.38,13.4,13.38,13.38,82700.0,9.4369,9.4511,9.4369,9.4369,82700.0
2012-04-20 12:25:00,13.38,13.39,13.38,13.38,29700.0,9.4369,9.444,9.4369,9.4369,29700.0
2012-04-20 12:30:00,13.39,13.39,13.38,13.38,53700.0,9.444,9.444,9.4369,9.4369,53700.0
2012-04-20 12:35:00,13.38,13.39,13.38,13.39,15400.0,9.4369,9.444,9.4369,9.444,15400.0
2012-04-20 12:40:00,13.38,13.39,13.38,13.39,35700.0,9.4369,9.444,9.4369,9.444,35700.0
2012-04-20 12:45:00,13.38,13.39,13.38,13.38,56500.0,9.4369,9.444,9.4369,9.4369,56500.0
2012-04-20 12:50:00,13.38,13.39,13.38,13.38,20800.0,9.4369,9.444,9.4369,9.4369,20800.0
2012-04-20 12:55:00,13.38,13.39,13.37,13.38,130100.0,9.4369,9.444,9.4299,9.4369,130100.0
2012-04-20 13:00:00,13.39,13.39,13.38,13.38,14400.0,9.444,9.444,9.4369,9.4369,14400.0
2012-04-20 13:05:00,13.38,13.39,13.38,13.38,21800.0,9.4369,9.444,9.4369,9.4369,21800.0
2012-04-20 13:10:00,13.38,13.41,13.38,13.39,440300.0,9.4369,9.4581,9.4369,9.444,440300.0
2012-04-20 13:15:00,13.39,13.4,13.39,13.4,16300.0,9.444,9.4511,9.444,9.4511,16300.0
2012-04-20 13:20:00,13.4,13.4,13.39,13.39,27100.0,9.4511,9.4511,9.444,9.444,27100.0
2012-04-20 13:25:00,13.39,13.4,13.38,13.4,189300.0,9.444,9.4511,9.4369,9.4511,189300.0
2012-04-20 13:30:00,13.4,13.4,13.37,13.37,131500.0,9.4511,9.4511,9.4299,9.4299,131500.0
2012-04-20 13:35:00,13.37,13.38,13.37,13.38,98700.0,9.4299,9.4369,9.4299,9.4369,98700.0
2012-04-20 13:40:00,13.37,13.38,13.36,13.36,80700.0,9.4299,9.4369,9.4228,9.4228,80700.0
2012-04-20 13:45:00,13.36,13.37,13.34,13.35,287900.0,9.4228,9.4299,9.4087,9.4158,287900.0
2012-04-20 13:50:00,13.34,13.35,13.33,13.35,110500.0,9.4087,9.4158,9.4017,9.4158,110500.0
2012-04-20 13:55:00,13.35,13.35,13.33,13.33,108300.0,9.4158,9.4158,9.4017,9.4017,108300.0
2012-04-20 14:00:00,13.34,13.34,13.32,13.33,140700.0,9.4087,9.4087,9.3946,9.4017,140700.0
2012-04-20 14:05:00,13.33,13.34,13.32,13.32,262100.0,9.4017,9.4087,9.3946,9.3946,262100.0
2012-04-20 14:10:00,13.32,13.33,13.29,13.29,398000.0,9.3946,9.4017,9.3735,9.3735,398000.0
2012-04-20 14:15:00,13.29,13.3,13.28,13.29,292900.0,9.3735,9.3805,9.3664,9.3735,292900.0
2012-04-20 14:20:00,13.29,13.3,13.29,13.29,109300.0,9.3735,9.3805,9.3735,9.3735,109300.0
2012-04-20 14:25:00,13.29,13.3,13.29,13.29,94700.0,9.3735,9.3805,9.3735,9.3735,94700.0
2012-04-20 14:30:00,13.29,13.3,13.29,13.29,113400.0,9.3735,9.3805,9.3735,9.3735,113400.0
2012-04-20 14:35:00,13.29,13.3,13.28,13.29,82900.0,9.3735,9.3805,9.3664,9.3735,82900.0
2012-04-20 14:40:00,13.29,13.3,13.28,13.28,143900.0,9.3735,9.3805,9.3664,9.3664,143900.0
2012-04-20 14:45:00,13.28,13.29,13.26,13.26,124200.0,9.3664,9.3735,9.3523,9.3523,124200.0
2012-04-20 14:50:00,13.26,13.27,13.21,13.23,573300.0,9.3523,9.3594,9.317,9.3311,573300.0
2012-04-20 14:55:00,13.23,13.23,13.21,13.22,160600.0,9.3311,9.3311,9.317,9.3241,160600.0
2012-04-20 15:00:00,13.21,13.23,13.19,13.21,433400.0,9.317,9.3311,9.3029,9.317,433400.0
2012-04-20 15:05:00,13.21,13.21,13.18,13.19,177100.0,9.317,9.317,9.2959,9.3029,177100.0
2012-04-20 15:10:00,13.19,13.19,13.18,13.19,94600.0,9.3029,9.3029,9.2959,9.3029,94600.0
2012-04-20 15:15:00,13.19,13.19,13.17,13.18,297400.0,9.3029,9.3029,9.2888,9.2959,297400.0
2012-04-20 15:20:00,13.18,13.21,13.18,13.18,519900.0,9.2959,9.317,9.2959,9.2959,519900.0
2012-04-20 15:25:00,13.19,13.19,13.17,13.17,120100.0,9.3029,9.3029,9.2888,9.2888,120100.0
2012-04-20 15:30:00,13.17,13.2,13.17,13.2,185300.0,9.2888,9.31,9.2888,9.31,185300.0
2012-04-20 15:35:00,13.2,13.2,13.16,13.16,358100.0,9.31,9.31,9.2818,9.2818,358100.0
2012-04-20 15:40:00,13.17,13.17,13.15,13.17,585100.0,9.2888,9.2888,9.2747,9.2888,585100.0
2012-04-20 15:45:00,13.17,13.2,13.17,13.2,384600.0,9.2888,9.31,9.2888,9.31,384600.0
2012-04-20 15:50:00,13.2,13.2,13.19,13.2,443900.0,9.31,9.31,9.3029,9.31,443900.0
2012-04-20 15:55:00,13.2,13.2,13.17,13.17,913300.0,9.31,9.31,9.2888,9.2888,913300.0
2012-04-23 09:30:00,13.12,13.13,13.03,13.09,495700.0,9.2536,9.2606,9.1901,9.2324,495700.0
2012-04-23 09:35:00,13.08,13.12,13.03,13.05,644000.0,9.2254,9.2536,9.1901,9.2042,644000.0
2012-04-23 09:40:00,13.05,13.13,13.03,13.08,235200.0,9.2042,9.2606,9.1901,9.2254,235200.0
2012-04-23 09:45:00,13.08,13.09,13.06,13.09,154100.0,9.2254,9.2324,9.2112,9.2324,154100.0
2012-04-23 09:50:00,13.09,13.1,13.05,13.05,197800.0,9.2324,9.2395,9.2042,9.2042,197800.0
2012-04-23 09:55:00,13.06,13.07,13.05,13.07,122700.0,9.2112,9.2183,9.2042,9.2183,122700.0
2012-04-23 10:00:00,13.06,13.07,13.05,13.06,123300.0,9.2112,9.2183,9.2042,9.2112,123300.0
2012-04-23 10:05:00,13.06,13.06,13.04,13.06,190300.0,9.2112,9.2112,9.1971,9.2112,190300.0
2012-04-23 10:10:00,13.05,13.09,13.05,13.09,137500.0,9.2042,9.2324,9.2042,9.2324,137500.0
2012-04-23 10:15:00,13.09,13.11,13.08,13.1,227600.0,9.2324,9.2465,9.2254,9.2395,227600.0
2012-04-23 10:20:00,13.1,13.13,13.1,13.13,168900.0,9.2395,9.2606,9.2395,9.2606,168900.0
2012-04-23 10:25:00,13.13,13.13,13.09,13.11,111600.0,9.2606,9.2606,9.2324,9.2465,111600.0
2012-04-23 10:30:00,13.11,13.13,13.09,13.13,183800.0,9.2465,9.2606,9.2324,9.2606,183800.0
2012-04-23 10:35:00,13.13,13.13,13.1,13.12,185900.0,9.2606,9.2606,9.2395,9.2536,185900.0
2012-04-23 10:40:00,13.12,13.12,13.11,13.12,27700.0,9.2536,9.2536,9.2465,9.2536,27700.0
2012-04-23 10:45:00,13.12,13.14,13.1,13.13,185300.0,9.2536,9.2677,9.2395,9.2606,185300.0
2012-04-23 10:50:00,13.14,13.18,13.14,13.18,140200.0,9.2677,9.2959,9.2677,9.2959,140200.0
2012-04-23 10:55:00,13.18,13.18,13.17,13.18,59800.0,9.2959,9.2959,9.2888,9.2959,59800.0
2012-04-23 11:00:00,13.18,13.19,13.17,13.19,198700.0,9.2959,9.3029,9.2888,9.3029,198700.0
2012-04-23 11:05:00,13.18,13.23,13.18,13.23,146300.0,9.2959,9.3311,9.2959,9.3311,146300.0
2012-04-23 11:10:00,13.23,13.25,13.22,13.23,165400.0,9.3311,9.3453,9.3241,9.3311,165400.0
2012-04-23 11:15:00,13.23,13.25,13.22,13.24,141700.0,9.3311,9.3453,9.3241,9.3382,141700.0
2012-04-23 11:20:00,13.24,13.24,13.23,13.23,36800.0,9.3382,9.3382,9.3311,9.3311,36800.0
2012-04-23 11:25:00,13.24,13.24,13.22,13.23,180800.0,9.3382,9.3382,9.3241,9.3311,180800.0
2012-04-23 11:30:00,13.23,13.23,13.21,13.21,58100.0,9.3311,9.3311,9.317,9.317,58100.0
2012-04-23 11:35:00,13.21,13.25,13.21,13.23,124800.0,9.317,9.3453,9.317,9.3311,124800.0
2012-04-23 11:40:00,13.24,13.24,13.23,13.24,20100.0,9.3382,9.3382,9.3311,9.3382,20100.0
2012-04-23 11:45:00,13.24,13.25,13.23,13.24,360900.0,9.3382,9.3453,9.3311,9.3382,360900.0
2012-04-23 11:50:00,13.24,13.27,13.23,13.26,107100.0,9.3382,9.3594,9.3311,9.3523,107100.0
2012-04-23 11:55:00,13.26,13.28,13.26,13.28,86600.0,9.3523,9.3664,9.3523,9.3664,86600.0
2012-04-23 12:00:00,13.27,13.29,13.26,13.28,109600.0,9.3594,9.3735,9.3523,9.3664,109600.0
2012-04-23 12:05:00,13.27,13.29,13.27,13.29,47900.0,9.3594,9.3735,9.3594,9.3735,47900.0
2012-04-23 12:10:00,13.29,13.29,13.27,13.28,67100.0,9.3735,9.3735,9.3594,9.3664,67100.0
2012-04-23 12:15:00,13.28,13.28,13.27,13.28,33600.0,9.3664,9.3664,9.3594,9.3664,33600.0
2012-04-23 12:20:00,13.28,13.28,13.27,13.28,68700.0,9.3664,9.3664,9.3594,9.3664,68700.0
2012-04-23 12:25:00,13.28,13.28,13.26,13.26,72000.0,9.3664,9.3664,9.3523,9.3523,72000.0
2012-04-23 12:30:00,13.27,13.27,13.25,13.26,122000.0,9.3594,9.3594,9.3453,9.3523,122000.0
2012-04-23 12:35:00,13.25,13.28,13.25,13.28,112400.0,9.3453,9.3664,9.3453,9.3664,112400.0
2012-04-23 12:40:00,13.27,13.28,13.27,13.28,36100.0,9.3594,9.3664,9.3594,9.3664,36100.0
2012-04-23 12:45:00,13.27,13.28,13.25,13.26,91900.0,9.3594,9.3664,9.3453,9.3523,91900.0
2012-04-23 12:50:00,13.27,13.27,13.26,13.27,17000.0,9.3594,9.3594,9.3523,9.3594,17000.0
2012-04-23 12:55:00,13.27,13.29,13.26,13.27,279800.0,9.3594,9.3735,9.3523,9.3594,279800.0
2012-04-23 13:00:00,13.27,13.28,13.27,13.28,53400.0,9.3594,9.3664,9.3594,9.3664,53400.0
2012-04-23 13:05:00,13.28,13.28,13.26,13.26,121000.0,9.3664,9.3664,9.3523,9.3523,121000.0
2012-04-23 13:10:00,13.26,13.26,13.25,13.25,45600.0,9.3523,9.3523,9.3453,9.3453,45600.0
2012-04-23 13:15:00,13.26,13.26,13.25,13.26,21200.0,9.3523,9.3523,9.3453,9.3523,21200.0
2012-04-23 13:20:00,13.26,13.26,13.25,13.26,104000.0,9.3523,9.3523,9.3453,9.3523,104000.0
2012-04-23 13:25:00,13.26,13.27,13.25,13.27,128700.0,9.3523,9.3594,9.3453,9.3594,128700.0
2012-04-23 13:30:00,13.27,13.27,13.26,13.27,64100.0,9.3594,9.3594,9.3523,9.3594,64100.0
2012-04-23 13:35:00,13.27,13.28,13.26,13.28,161500.0,9.3594,9.3664,9.3523,9.3664,161500.0
2012-04-23 13:40:00,13.28,13.28,13.25,13.25,250800.0,9.3664,9.3664,9.3453,9.3453,250800.0
2012-04-23 13:45:00,13.26,13.26,13.23,13.24,85300.0,9.3523,9.3523,9.3311,9.3382,85300.0
2012-04-23 13:50:00,13.25,13.25,13.22,13.22,56900.0,9.3453,9.3453,9.3241,9.3241,56900.0
2012-04-23 13:55:00,13.23,13.24,13.22,13.24,72500.0,9.3311,9.3382,9.3241,9.3382,72500.0
2012-04-23 14:00:00,13.24,13.24,13.2,13.2,130900.0,9.3382,9.3382,9.31,9.31,130900.0
2012-04-23 14:05:00,13.21,13.21,13.18,13.21,129500.0,9.317,9.317,9.2959,9.317,129500.0
2012-04-23 14:10:00,13.21,13.22,13.2,13.22,71400.0,9.317,9.3241,9.31,9.3241,71400.0
2012-04-23 14:15:00,13.22,13.23,13.21,13.22,62000.0,9.3241,9.3311,9.317,9.3241,62000.0
2012-04-23 14:20:00,13.23,13.25,13.22,13.22,141700.0,9.3311,9.3453,9.3241,9.3241,141700.0
2012-04-23 14:25:00,13.22,13.23,13.21,13.23,79400.0,9.3241,9.3311,9.317,9.3311,79400.0
2012-04-23 14:30:00,13.23,13.25,13.23,13.25,153700.0,9.3311,9.3453,9.3311,9.3453,153700.0
2012-04-23 14:35:00,13.25,13.25,13.22,13.22,150900.0,9.3453,9.3453,9.3241,9.3241,150900.0
2012-04-23 14:40:00,13.22,13.23,13.2,13.2,140600.0,9.3241,9.3311,9.31,9.31,140600.0
2012-04-23 14:45:00,13.2,13.22,13.19,13.2,118900.0,9.31,9.3241,9.3029,9.31,118900.0
2012-04-23 14:50:00,13.2,13.21,13.19,13.21,80200.0,9.31,9.317,9.3029,9.317,80200.0
2012-04-23 14:55:00,13.21,13.21,13.18,13.19,110400.0,9.317,9.317,9.2959,9.3029,110400.0
2012-04-23 15:00:00,13.19,13.2,13.18,13.19,78600.0,9.3029,9.31,9.2959,9.3029,78600.0
2012-04-23 15:05:00,13.19,13.21,13.18,13.18,276300.0,9.3029,9.317,9.2959,9.2959,276300.0
2012-04-23 15:10:00,13.18,13.19,13.17,13.19,101600.0,9.2959,9.3029,9.2888,9.3029,101600.0
2012-04-23 15:15:00,13.19,13.2,13.18,13.2,83600.0,9.3029,9.31,9.2959,9.31,83600.0
2012-04-23 15:20:00,13.2,13.2,13.17,13.17,87900.0,9.31,9.31,9.2888,9.2888,87900.0
2012-04-23 15:25:00,13.17,13.18,13.17,13.18,47400.0,9.2888,9.2959,9.2888,9.2959,47400.0
2012-04-23 15:30:00,13.18,13.19,13.17,13.19,121000.0,9.2959,9.3029,9.2888,9.3029,121000.0
2012-04-23 15:35:00,13.18,13.19,13.18,13.19,57700.0,9.2959,9.3029,9.2959,9.3029,57700.0
2012-04-23 15:40:00,13.19,13.19,13.17,13.19,169900.0,9.3029,9.3029,9.2888,9.3029,169900.0
2012-04-23 15:45:00,13.19,13.22,13.18,13.21,242700.0,9.3029,9.3241,9.2959,9.317,242700.0
2012-04-23 15:50:00,13.21,13.22,13.2,13.21,254300.0,9.317,9.3241,9.31,9.317,254300.0
2012-04-23 15:55:00,13.21,13.22,13.2,13.21,563700.0,9.317,9.3241,9.31,9.317,563700.0
2012-04-24 09:30:00,13.15,13.28,13.15,13.24,228400.0,9.2747,9.3664,9.2747,9.3382,228400.0
2012-04-24 09:35:00,13.23,13.25,13.19,13.25,179200.0,9.3311,9.3453,9.3029,9.3453,179200.0
2012-04-24 09:40:00,13.25,13.25,13.19,13.22,134200.0,9.3453,9.3453,9.3029,9.3241,134200.0
2012-04-24 09:45:00,13.23,13.25,13.22,13.24,138300.0,9.3311,9.3453,9.3241,9.3382,138300.0
2012-04-24 09:50:00,13.24,13.34,13.23,13.32,845000.0,9.3382,9.4087,9.3311,9.3946,845000.0
2012-04-24 09:55:00,13.32,13.32,13.27,13.27,107700.0,9.3946,9.3946,9.3594,9.3594,107700.0
2012-04-24 10:00:00,13.27,13.36,13.25,13.35,445300.0,9.3594,9.4228,9.3453,9.4158,445300.0
2012-04-24 10:05:00,13.35,13.4,13.33,13.39,239400.0,9.4158,9.4511,9.4017,9.444,239400.0
2012-04-24 10:10:00,13.38,13.4,13.36,13.36,288800.0,9.4369,9.4511,9.4228,9.4228,288800.0
2012-04-24 10:15:00,13.36,13.39,13.35,13.35,417600.0,9.4228,9.444,9.4158,9.4158,417600.0
2012-04-24 10:20:00,13.35,13.38,13.34,13.37,468100.0,9.4158,9.4369,9.4087,9.4299,468100.0
2012-04-24 10:25:00,13.38,13.44,13.37,13.42,554700.0,9.4369,9.4793,9.4299,9.4652,554700.0
2012-04-24 10:30:00,13.42,13.46,13.42,13.42,306800.0,9.4652,9.4934,9.4652,9.4652,306800.0
2012-04-24 10:35:00,13.43,13.44,13.42,13.43,655200.0,9.4722,9.4793,9.4652,9.4722,655200.0
2012-04-24 10:40:00,13.42,13.44,13.41,13.43,343200.0,9.4652,9.4793,9.4581,9.4722,343200.0
2012-04-24 10:45:00,13.42,13.45,13.42,13.45,313100.0,9.4652,9.4863,9.4652,9.4863,313100.0
2012-04-24 10:50:00,13.45,13.46,13.44,13.44,139900.0,9.4863,9.4934,9.4793,9.4793,139900.0
2012-04-24 10:55:00,13.45,13.45,13.44,13.45,55000.0,9.4863,9.4863,9.4793,9.4863,55000.0
2012-04-24 11:00:00,13.44,13.46,13.41,13.41,123500.0,9.4793,9.4934,9.4581,9.4581,123500.0
2012-04-24 11:05:00,13.41,13.42,13.38,13.41,129700.0,9.4581,9.4652,9.4369,9.4581,129700.0
2012-04-24 11:10:00,13.41,13.42,13.38,13.41,138100.0,9.4581,9.4652,9.4369,9.4581,138100.0
2012-04-24 11:15:00,13.41,13.43,13.38,13.39,181100.0,9.4581,9.4722,9.4369,9.444,181100.0
2012-04-24 11:20:00,13.39,13.4,13.36,13.36,56700.0,9.444,9.4511,9.4228,9.4228,56700.0
2012-04-24 11:25:00,13.37,13.37,13.34,13.36,320600.0,9.4299,9.4299,9.4087,9.4228,320600.0
2012-04-24 11:30:00,13.37,13.43,13.36,13.42,243600.0,9.4299,9.4722,9.4228,9.4652,243600.0
2012-04-24 11:35:00,13.43,13.43,13.4,13.43,255000.0,9.4722,9.4722,9.4511,9.4722,255000.0
2012-04-24 11:40:00,13.42,13.43,13.41,13.41,78700.0,9.4652,9.4722,9.4581,9.4581,78700.0
2012-04-24 11:45:00,13.41,13.42,13.39,13.39,46100.0,9.4581,9.4652,9.444,9.444,46100.0
2012-04-24 11:50:00,13.4,13.41,13.38,13.4,436700.0,9.4511,9.4581,9.4369,9.4511,436700.0
2012-04-24 11:55:00,13.4,13.42,13.39,13.41,155700.0,9.4511,9.4652,9.444,9.4581,155700.0
2012-04-24 12:00:00,13.42,13.44,13.41,13.44,134100.0,9.4652,9.4793,9.4581,9.4793,134100.0
2012-04-24 12:05:00,13.44,13.44,13.41,13.42,216800.0,9.4793,9.4793,9.4581,9.4652,216800.0
2012-04-24 12:10:00,13.43,13.44,13.42,13.44,154300.0,9.4722,9.4793,9.4652,9.4793,154300.0
2012-04-24 12:15:00,13.43,13.46,13.43,13.43,246500.0,9.4722,9.4934,9.4722,9.4722,246500.0
2012-04-24 12:20:00,13.43,13.44,13.39,13.39,138100.0,9.4722,9.4793,9.444,9.444,138100.0
2012-04-24 12:25:00,13.4,13.42,13.39,13.42,217100.0,9.4511,9.4652,9.444,9.4652,217100.0
2012-04-24 12:30:00,13.42,13.42,13.4,13.4,56100.0,9.4652,9.4652,9.4511,9.4511,56100.0
2012-04-24 12:35:00,13.4,13.41,13.38,13.38,72800.0,9.4511,9.4581,9.4369,9.4369,72800.0
2012-04-24 12:40:00,13.38,13.39,13.36,13.37,57400.0,9.4369,9.444,9.4228,9.4299,57400.0
2012-04-24 12:45:00,13.37,13.38,13.36,13.36,22100.0,9.4299,9.4369,9.4228,9.4228,22100.0
2012-04-24 12:50:00,13.36,13.37,13.34,13.34,45300.0,9.4228,9.4299,9.4087,9.4087,45300.0
2012-04-24 12:55:00,13.34,13.35,13.33,13.35,54300.0,9.4087,9.4158,9.4017,9.4158,54300.0
2012-04-24 13:00:00,13.35,13.35,13.33,13.34,51900.0,9.4158,9.4158,9.4017,9.4087,51900.0
2012-04-24 13:05:00,13.34,13.34,13.33,13.33,25800.0,9.4087,9.4087,9.4017,9.4017,25800.0
2012-04-24 13:10:00,13.33,13.35,13.32,13.33,173000.0,9.4017,9.4158,9.3946,9.4017,173000.0
2012-04-24 13:15:00,13.33,13.34,13.32,13.33,38900.0,9.4017,9.4087,9.3946,9.4017,38900.0
2012-04-24 13:20:00,13.33,13.34,13.31,13.32,70500.0,9.4017,9.4087,9.3876,9.3946,70500.0
2012-04-24 13:25:00,13.32,13.32,13.3,13.31,43000.0,9.3946,9.3946,9.3805,9.3876,43000.0
2012-04-24 13:30:00,13.3,13.33,13.3,13.33,67100.0,9.3805,9.4017,9.3805,9.4017,67100.0
2012-04-24 13:35:00,13.33,13.33,13.32,13.33,23100.0,9.4017,9.4017,9.3946,9.4017,23100.0
2012-04-24 13:40:00,13.32,13.35,13.32,13.35,369800.0,9.3946,9.4158,9.3946,9.4158,369800.0
2012-04-24 13:45:00,13.35,13.38,13.34,13.38,261700.0,9.4158,9.4369,9.4087,9.4369,261700.0
2012-04-24 13:50:00,13.38,13.39,13.38,13.39,256800.0,9.4369,9.444,9.4369,9.444,256800.0
2012-04-24 13:55:00,13.38,13.38,13.36,13.36,59400.0,9.4369,9.4369,9.4228,9.4228,59400.0
2012-04-24 14:00:00,13.36,13.36,13.35,13.36,52500.0,9.4228,9.4228,9.4158,9.4228,52500.0
2012-04-24 14:05:00,13.36,13.36,13.34,13.35,137200.0,9.4228,9.4228,9.4087,9.4158,137200.0
2012-04-24 14:10:00,13.34,13.35,13.33,13.35,88100.0,9.4087,9.4158,9.4017,9.4158,88100.0
2012-04-24 14:15:00,13.34,13.36,13.34,13.35,152400.0,9.4087,9.4228,9.4087,9.4158,152400.0
2012-04-24 14:20:00,13.34,13.35,13.33,13.33,79800.0,9.4087,9.4158,9.4017,9.4017,79800.0
2012-04-24 14:25:00,13.33,13.35,13.29,13.31,1502500.0,9.4017,9.4158,9.3735,9.3876,1502500.0
2012-04-24 14:30:00,13.3,13.33,13.3,13.31,266900.0,9.3805,9.4017,9.3805,9.3876,266900.0
2012-04-24 14:35:00,13.31,13.37,13.31,13.37,419900.0,9.3876,9.4299,9.3876,9.4299,419900.0
2012-04-24 14:40:00,13.37,13.38,13.34,13.37,755800.0,9.4299,9.4369,9.4087,9.4299,755800.0
2012-04-24 14:45:00,13.37,13.37,13.34,13.35,256700.0,9.4299,9.4299,9.4087,9.4158,256700.0
2012-04-24 14:50:00,13.35,13.37,13.33,13.37,548600.0,9.4158,9.4299,9.4017,9.4299,548600.0
2012-04-24 14:55:00,13.37,13.37,13.35,13.36,200000.0,9.4299,9.4299,9.4158,9.4228,200000.0
2012-04-24 15:00:00,13.37,13.37,13.34,13.36,172100.0,9.4299,9.4299,9.4087,9.4228,172100.0
2012-04-24 15:05:00,13.36,13.38,13.35,13.37,95800.0,9.4228,9.4369,9.4158,9.4299,95800.0
2012-04-24 15:10:00,13.38,13.38,13.37,13.37,62500.0,9.4369,9.4369,9.4299,9.4299,62500.0
2012-04-24 15:15:00,13.37,13.38,13.35,13.37,157200.0,9.4299,9.4369,9.4158,9.4299,157200.0
2012-04-24 15:20:00,13.36,13.41,13.36,13.4,261000.0,9.4228,9.4581,9.4228,9.4511,261000.0
2012-04-24 15:25:00,13.39,13.4,13.37,13.38,77300.0,9.444,9.4511,9.4299,9.4369,77300.0
2012-04-24 15:30:00,13.38,13.41,13.36,13.41,241000.0,9.4369,9.4581,9.4228,9.4581,241000.0
2012-04-24 15:35:00,13.41,13.43,13.39,13.42,329800.0,9.4581,9.4722,9.444,9.4652,329800.0
2012-04-24 15:40:00,13.42,13.42,13.4,13.4,147900.0,9.4652,9.4652,9.4511,9.4511,147900.0
2012-04-24 15:45:00,13.4,13.42,13.38,13.38,344400.0,9.4511,9.4652,9.4369,9.4369,344400.0
2012-04-24 15:50:00,13.38,13.39,13.36,13.36,272700.0,9.4369,9.444,9.4228,9.4228,272700.0
2012-04-24 15:55:00,13.37,13.37,13.35,13.36,737100.0,9.4299,9.4299,9.4158,9.4228,737100.0
2012-04-25 09:30:00,14.05,14.1,13.91,14.07,1609700.0,9.9095,9.9448,9.8108,9.9236,1609700.0
2012-04-25 09:35:00,14.07,14.08,13.88,13.92,934300.0,9.9236,9.9307,9.7896,9.8178,934300.0
2012-04-25 09:40:00,13.92,14.0,13.91,13.96,678700.0,9.8178,9.8742,9.8108,9.846,678700.0
2012-04-25 09:45:00,13.96,14.04,13.95,14.02,720900.0,9.846,9.9024,9.839,9.8883,720900.0
2012-04-25 09:50:00,14.02,14.14,14.0,14.12,789800.0,9.8883,9.973,9.8742,9.9589,789800.0
2012-04-25 09:55:00,14.12,14.18,14.03,14.11,607600.0,9.9589,10.0012,9.8954,9.9518,607600.0
2012-04-25 10:00:00,14.1,14.13,14.08,14.09,575400.0,9.9448,9.9659,9.9307,9.9377,575400.0
2012-04-25 10:05:00,14.1,14.1,14.07,14.09,433600.0,9.9448,9.9448,9.9236,9.9377,433600.0
2012-04-25 10:10:00,14.09,14.09,14.03,14.03,302100.0,9.9377,9.9377,9.8954,9.8954,302100.0
2012-04-25 10:15:00,14.04,14.06,14.01,14.06,525800.0,9.9024,9.9165,9.8813,9.9165,525800.0
2012-04-25 10:20:00,14.06,14.16,14.06,14.15,996400.0,9.9165,9.9871,9.9165,9.98,996400.0
2012-04-25 10:25:00,14.14,14.15,14.1,14.1,349400.0,9.973,9.98,9.9448,9.9448,349400.0
2012-04-25 10:30:00,14.11,14.14,14.07,14.07,383900.0,9.9518,9.973,9.9236,9.9236,383900.0
2012-04-25 10:35:00,14.07,14.08,14.06,14.08,148100.0,9.9236,9.9307,9.9165,9.9307,148100.0
2012-04-25 10:40:00,14.07,14.08,14.04,14.06,275200.0,9.9236,9.9307,9.9024,9.9165,275200.0
2012-04-25 10:45:00,14.07,14.07,14.04,14.06,324500.0,9.9236,9.9236,9.9024,9.9165,324500.0
2012-04-25 10:50:00,14.05,14.12,14.05,14.11,1270500.0,9.9095,9.9589,9.9095,9.9518,1270500.0
2012-04-25 10:55:00,14.11,14.14,14.09,14.13,913700.0,9.9518,9.973,9.9377,9.9659,913700.0
2012-04-25 11:00:00,14.14,14.14,14.11,14.13,965700.0,9.973,9.973,9.9518,9.9659,965700.0
2012-04-25 11:05:00,14.13,14.15,14.12,14.15,246100.0,9.9659,9.98,9.9589,9.98,246100.0
2012-04-25 11:10:00,14.15,14.16,14.13,14.14,664800.0,9.98,9.9871,9.9659,9.973,664800.0
2012-04-25 11:15:00,14.14,14.15,14.12,14.14,387800.0,9.973,9.98,9.9589,9.973,387800.0
2012-04-25 11:20:00,14.14,14.15,14.09,14.1,544400.0,9.973,9.98,9.9377,9.9448,544400.0
2012-04-25 11:25:00,14.1,14.14,14.09,14.13,508700.0,9.9448,9.973,9.9377,9.9659,508700.0
2012-04-25 11:30:00,14.12,14.14,14.1,14.1,232200.0,9.9589,9.973,9.9448,9.9448,232200.0
2012-04-25 11:35:00,14.1,14.12,14.09,14.12,627400.0,9.9448,9.9589,9.9377,9.9589,627400.0
2012-04-25 11:40:00,14.11,14.13,14.11,14.12,149100.0,9.9518,9.9659,9.9518,9.9589,149100.0
2012-04-25 11:45:00,14.13,14.14,14.12,14.13,217100.0,9.9659,9.973,9.9589,9.9659,217100.0
2012-04-25 11:50:00,14.12,14.14,14.12,14.13,268400.0,9.9589,9.973,9.9589,9.9659,268400.0
2012-04-25 11:55:00,14.13,14.15,14.13,14.13,600200.0,9.9659,9.98,9.9659,9.9659,600200.0
2012-04-25 12:00:00,14.14,14.15,14.13,14.13,875400.0,9.973,9.98,9.9659,9.9659,875400.0
2012-04-25 12:05:00,14.14,14.15,14.13,14.15,347200.0,9.973,9.98,9.9659,9.98,347200.0
2012-04-25 12:10:00,14.15,14.15,14.14,14.15,121300.0,9.98,9.98,9.973,9.98,121300.0
2012-04-25 12:15:00,14.15,14.15,14.11,14.12,487900.0,9.98,9.98,9.9518,9.9589,487900.0
2012-04-25 12:20:00,14.11,14.14,14.11,14.14,232000.0,9.9518,9.973,9.9518,9.973,232000.0
2012-04-25 12:25:00,14.14,14.14,14.12,14.13,194600.0,9.973,9.973,9.9589,9.9659,194600.0
2012-04-25 12:30:00,14.13,14.13,14.09,14.1,291200.0,9.9659,9.9659,9.9377,9.9448,291200.0
2012-04-25 12:35:00,14.11,14.12,14.08,14.09,407200.0,9.9518,9.9589,9.9307,9.9377,407200.0
2012-04-25 12:40:00,14.1,14.11,14.09,14.1,229600.0,9.9448,9.9518,9.9377,9.9448,229600.0
2012-04-25 12:45:00,14.1,14.11,14.09,14.09,194500.0,9.9448,9.9518,9.9377,9.9377,194500.0
2012-04-25 12:50:00,14.1,14.12,14.08,14.1,692100.0,9.9448,9.9589,9.9307,9.9448,692100.0
2012-04-25 12:55:00,14.11,14.14,14.09,14.13,188100.0,9.9518,9.973,9.9377,9.9659,188100.0
2012-04-25 13:00:00,14.13,14.14,14.12,14.13,87300.0,9.9659,9.973,9.9589,9.9659,87300.0
2012-04-25 13:05:00,14.12,14.15,14.12,14.14,233000.0,9.9589,9.98,9.9589,9.973,233000.0
2012-04-25 13:10:00,14.13,14.14,14.12,14.12,139500.0,9.9659,9.973,9.9589,9.9589,139500.0
2012-04-25 13:15:00,14.13,14.14,14.08,14.14,411600.0,9.9659,9.973,9.9307,9.973,411600.0
2012-04-25 13:20:00,14.13,14.14,14.12,14.14,202100.0,9.9659,9.973,9.9589,9.973,202100.0
2012-04-25 13:25:00,14.13,14.14,14.13,14.13,71700.0,9.9659,9.973,9.9659,9.9659,71700.0
2012-04-25 13:30:00,14.14,14.14,14.13,14.14,237100.0,9.973,9.973,9.9659,9.973,237100.0
2012-04-25 13:35:00,14.14,14.15,14.13,14.14,330200.0,9.973,9.98,9.9659,9.973,330200.0
2012-04-25 13:40:00,14.14,14.18,14.13,14.17,457800.0,9.973,10.0012,9.9659,9.9941,457800.0
2012-04-25 13:45:00,14.17,14.18,14.16,14.17,162100.0,9.9941,10.0012,9.9871,9.9941,162100.0
2012-04-25 13:50:00,14.17,14.18,14.16,14.18,146700.0,9.9941,10.0012,9.9871,10.0012,146700.0
2012-04-25 13:55:00,14.18,14.23,14.17,14.21,812800.0,10.0012,10.0365,9.9941,10.0223,812800.0
2012-04-25 14:00:00,14.2,14.21,14.18,14.19,331400.0,10.0153,10.0223,10.0012,10.0082,331400.0
2012-04-25 14:05:00,14.19,14.2,14.16,14.19,194000.0,10.0082,10.0153,9.9871,10.0082,194000.0
2012-04-25 14:10:00,14.19,14.25,14.19,14.25,382000.0,10.0082,10.0506,10.0082,10.0506,382000.0
2012-04-25 14:15:00,14.25,14.25,14.23,14.24,171600.0,10.0506,10.0506,10.0365,10.0435,171600.0
2012-04-25 14:20:00,14.24,14.28,14.24,14.25,503700.0,10.0435,10.0717,10.0435,10.0506,503700.0
2012-04-25 14:25:00,14.25,14.26,14.19,14.21,606500.0,10.0506,10.0576,10.0082,10.0223,606500.0
2012-04-25 14:30:00,14.21,14.23,14.18,14.19,198000.0,10.0223,10.0365,10.0012,10.0082,198000.0
2012-04-25 14:35:00,14.18,14.19,14.16,14.17,181700.0,10.0012,10.0082,9.9871,9.9941,181700.0
2012-04-25 14:40:00,14.18,14.19,14.17,14.19,157200.0,10.0012,10.0082,9.9941,10.0082,157200.0
2012-04-25 14:45:00,14.19,14.21,14.18,14.21,171300.0,10.0082,10.0223,10.0012,10.0223,171300.0
2012-04-25 14:50:00,14.21,14.21,14.19,14.2,317600.0,10.0223,10.0223,10.0082,10.0153,317600.0
2012-04-25 14:55:00,14.19,14.21,14.19,14.21,205000.0,10.0082,10.0223,10.0082,10.0223,205000.0
2012-04-25 15:00:00,14.21,14.24,14.21,14.23,254800.0,10.0223,10.0435,10.0223,10.0365,254800.0
2012-04-25 15:05:00,14.24,14.24,14.22,14.23,215400.0,10.0435,10.0435,10.0294,10.0365,215400.0
2012-04-25 15:10:00,14.23,14.23,14.22,14.22,184900.0,10.0365,10.0365,10.0294,10.0294,184900.0
2012-04-25 15:15:00,14.23,14.23,14.2,14.21,272300.0,10.0365,10.0365,10.0153,10.0223,272300.0
2012-04-25 15:20:00,14.22,14.23,14.21,14.23,314400.0,10.0294,10.0365,10.0223,10.0365,314400.0
2012-04-25 15:25:00,14.23,14.27,14.22,14.26,515200.0,10.0365,10.0647,10.0294,10.0576,515200.0
2012-04-25 15:30:00,14.27,14.29,14.26,14.29,417300.0,10.0647,10.0788,10.0576,10.0788,417300.0
2012-04-25 15:35:00,14.29,14.31,14.28,14.31,497900.0,10.0788,10.0929,10.0717,10.0929,497900.0
2012-04-25 15:40:00,14.31,14.32,14.25,14.26,936600.0,10.0929,10.0999,10.0506,10.0576,936600.0
2012-04-25 15:45:00,14.26,14.33,14.25,14.32,1265600.0,10.0576,10.107,10.0506,10.0999,1265600.0
2012-04-25 15:50:00,14.32,14.32,14.28,14.29,967500.0,10.0999,10.0999,10.0717,10.0788,967500.0
2012-04-25 15:55:00,14.29,14.3,14.28,14.29,1772700.0,10.0788,10.0858,10.0717,10.0788,1772700.0
2012-04-26 09:30:00,14.23,14.3,14.22,14.29,433400.0,10.0365,10.0858,10.0294,10.0788,433400.0
2012-04-26 09:35:00,14.29,14.3,14.28,14.29,176000.0,10.0788,10.0858,10.0717,10.0788,176000.0
2012-04-26 09:40:00,14.29,14.3,14.26,14.28,265400.0,10.0788,10.0858,10.0576,10.0717,265400.0
2012-04-26 09:45:00,14.28,14.32,14.27,14.31,320900.0,10.0717,10.0999,10.0647,10.0929,320900.0
2012-04-26 09:50:00,14.31,14.32,14.29,14.31,254300.0,10.0929,10.0999,10.0788,10.0929,254300.0
2012-04-26 09:55:00,14.32,14.32,14.31,14.32,144800.0,10.0999,10.0999,10.0929,10.0999,144800.0
2012-04-26 10:00:00,14.32,14.4,14.32,14.37,542600.0,10.0999,10.1564,10.0999,10.1352,542600.0
2012-04-26 10:05:00,14.37,14.39,14.36,14.37,260600.0,10.1352,10.1493,10.1281,10.1352,260600.0
2012-04-26 10:10:00,14.37,14.39,14.36,14.39,219100.0,10.1352,10.1493,10.1281,10.1493,219100.0
2012-04-26 10:15:00,14.39,14.4,14.38,14.39,218100.0,10.1493,10.1564,10.1422,10.1493,218100.0
2012-04-26 10:20:00,14.39,14.39,14.38,14.39,99500.0,10.1493,10.1493,10.1422,10.1493,99500.0
2012-04-26 10:25:00,14.39,14.42,14.38,14.42,448900.0,10.1493,10.1705,10.1422,10.1705,448900.0
2012-04-26 10:30:00,14.42,14.42,14.36,14.38,272900.0,10.1705,10.1705,10.1281,10.1422,272900.0
2012-04-26 10:35:00,14.37,14.38,14.34,14.34,250800.0,10.1352,10.1422,10.114,10.114,250800.0
2012-04-26 10:40:00,14.34,14.37,14.32,14.36,203300.0,10.114,10.1352,10.0999,10.1281,203300.0
2012-04-26 10:45:00,14.37,14.37,14.36,14.37,81100.0,10.1352,10.1352,10.1281,10.1352,81100.0
2012-04-26 10:50:00,14.36,14.37,14.33,14.34,330100.0,10.1281,10.1352,10.107,10.114,330100.0
2012-04-26 10:55:00,14.34,14.34,14.29,14.3,288400.0,10.114,10.114,10.0788,10.0858,288400.0
2012-04-26 11:00:00,14.31,14.32,14.3,14.32,86500.0,10.0929,10.0999,10.0858,10.0999,86500.0
2012-04-26 11:05:00,14.31,14.32,14.29,14.29,163600.0,10.0929,10.0999,10.0788,10.0788,163600.0
2012-04-26 11:10:00,14.29,14.31,14.29,14.29,148700.0,10.0788,10.0929,10.0788,10.0788,148700.0
2012-04-26 11:15:00,14.29,14.33,14.29,14.33,94900.0,10.0788,10.107,10.0788,10.107,94900.0
2012-04-26 11:20:00,14.33,14.33,14.31,14.32,232300.0,10.107,10.107,10.0929,10.0999,232300.0
2012-04-26 11:25:00,14.32,14.33,14.31,14.32,115500.0,10.0999,10.107,10.0929,10.0999,115500.0
2012-04-26 11:30:00,14.32,14.35,14.32,14.34,147000.0,10.0999,10.1211,10.0999,10.114,147000.0
2012-04-26 11:35:00,14.34,14.34,14.31,14.31,417300.0,10.114,10.114,10.0929,10.0929,417300.0
2012-04-26 11:40:00,14.31,14.32,14.31,14.32,25900.0,10.0929,10.0999,10.0929,10.0999,25900.0
2012-04-26 11:45:00,14.31,14.32,14.31,14.32,48500.0,10.0929,10.0999,10.0929,10.0999,48500.0
2012-04-26 11:50:00,14.32,14.32,14.31,14.32,68900.0,10.0999,10.0999,10.0929,10.0999,68900.0
2012-04-26 11:55:00,14.32,14.33,14.26,14.29,772300.0,10.0999,10.107,10.0576,10.0788,772300.0
2012-04-26 12:00:00,14.29,14.3,14.28,14.3,137400.0,10.0788,10.0858,10.0717,10.0858,137400.0
2012-04-26 12:05:00,14.3,14.3,14.29,14.29,107000.0,10.0858,10.0858,10.0788,10.0788,107000.0
2012-04-26 12:10:00,14.29,14.29,14.26,14.26,112300.0,10.0788,10.0788,10.0576,10.0576,112300.0
2012-04-26 12:15:00,14.26,14.27,14.26,14.27,62100.0,10.0576,10.0647,10.0576,10.0647,62100.0
2012-04-26 12:20:00,14.27,14.27,14.25,14.26,80700.0,10.0647,10.0647,10.0506,10.0576,80700.0
2012-04-26 12:25:00,14.25,14.25,14.23,14.25,176800.0,10.0506,10.0506,10.0365,10.0506,176800.0
2012-04-26 12:30:00,14.25,14.25,14.24,14.25,53300.0,10.0506,10.0506,10.0435,10.0506,53300.0
2012-04-26 12:35:00,14.25,14.25,14.24,14.24,76900.0,10.0506,10.0506,10.0435,10.0435,76900.0
2012-04-26 12:40:00,14.24,14.25,14.24,14.25,106200.0,10.0435,10.0506,10.0435,10.0506,106200.0
2012-04-26 12:45:00,14.25,14.25,14.24,14.25,63700.0,10.0506,10.0506,10.0435,10.0506,63700.0
2012-04-26 12:50:00,14.24,14.25,14.24,14.24,160600.0,10.0435,10.0506,10.0435,10.0435,160600.0
2012-04-26 12:55:00,14.24,14.25,14.21,14.22,229000.0,10.0435,10.0506,10.0223,10.0294,229000.0
2012-04-26 13:00:00,14.23,14.23,14.19,14.19,144400.0,10.0365,10.0365,10.0082,10.0082,144400.0
2012-04-26 13:05:00,14.19,14.23,14.18,14.23,152500.0,10.0082,10.0365,10.0012,10.0365,152500.0
2012-04-26 13:10:00,14.23,14.23,14.22,14.23,22900.0,10.0365,10.0365,10.0294,10.0365,22900.0
2012-04-26 13:15:00,14.23,14.25,14.22,14.25,152100.0,10.0365,10.0506,10.0294,10.0506,152100.0
2012-04-26 13:20:00,14.24,14.25,14.23,14.25,95700.0,10.0435,10.0506,10.0365,10.0506,95700.0
2012-04-26 13:25:00,14.25,14.27,14.24,14.27,372900.0,10.0506,10.0647,10.0435,10.0647,372900.0
2012-04-26 13:30:00,14.27,14.28,14.27,14.27,55600.0,10.0647,10.0717,10.0647,10.0647,55600.0
2012-04-26 13:35:00,14.28,14.28,14.26,14.28,255300.0,10.0717,10.0717,10.0576,10.0717,255300.0
2012-04-26 13:40:00,14.28,14.28,14.25,14.25,163800.0,10.0717,10.0717,10.0506,10.0506,163800.0
2012-04-26 13:45:00,14.25,14.25,14.23,14.24,206400.0,10.0506,10.0506,10.0365,10.0435,206400.0
2012-04-26 13:50:00,14.24,14.25,14.24,14.25,34000.0,10.0435,10.0506,10.0435,10.0506,34000.0
2012-04-26 13:55:00,14.24,14.25,14.23,14.24,199300.0,10.0435,10.0506,10.0365,10.0435,199300.0
2012-04-26 14:00:00,14.25,14.25,14.24,14.25,169500.0,10.0506,10.0506,10.0435,10.0506,169500.0
2012-04-26 14:05:00,14.25,14.27,14.24,14.25,480700.0,10.0506,10.0647,10.0435,10.0506,480700.0
2012-04-26 14:10:00,14.25,14.26,14.23,14.23,110700.0,10.0506,10.0576,10.0365,10.0365,110700.0
2012-04-26 14:15:00,14.23,14.26,14.23,14.25,163700.0,10.0365,10.0576,10.0365,10.0506,163700.0
2012-04-26 14:20:00,14.26,14.27,14.24,14.24,297500.0,10.0576,10.0647,10.0435,10.0435,297500.0
2012-04-26 14:25:00,14.25,14.25,14.24,14.25,121500.0,10.0506,10.0506,10.0435,10.0506,121500.0
2012-04-26 14:30:00,14.25,14.28,14.24,14.28,594900.0,10.0506,10.0717,10.0435,10.0717,594900.0
2012-04-26 14:35:00,14.28,14.29,14.28,14.28,59800.0,10.0717,10.0788,10.0717,10.0717,59800.0
2012-04-26 14:40:00,14.29,14.29,14.28,14.29,63500.0,10.0788,10.0788,10.0717,10.0788,63500.0
2012-04-26 14:45:00,14.29,14.29,14.28,14.29,75600.0,10.0788,10.0788,10.0717,10.0788,75600.0
2012-04-26 14:50:00,14.29,14.29,14.26,14.28,683900.0,10.0788,10.0788,10.0576,10.0717,683900.0
2012-04-26 14:55:00,14.28,14.3,14.27,14.3,83500.0,10.0717,10.0858,10.0647,10.0858,83500.0
2012-04-26 15:00:00,14.3,14.3,14.29,14.3,51800.0,10.0858,10.0858,10.0788,10.0858,51800.0
2012-04-26 15:05:00,14.29,14.3,14.28,14.28,147200.0,10.0788,10.0858,10.0717,10.0717,147200.0
2012-04-26 15:10:00,14.28,14.29,14.26,14.26,435800.0,10.0717,10.0788,10.0576,10.0576,435800.0
2012-04-26 15:15:00,14.27,14.27,14.25,14.25,284800.0,10.0647,10.0647,10.0506,10.0506,284800.0
2012-04-26 15:20:00,14.25,14.26,14.24,14.25,274900.0,10.0506,10.0576,10.0435,10.0506,274900.0
2012-04-26 15:25:00,14.25,14.27,14.24,14.27,646800.0,10.0506,10.0647,10.0435,10.0647,646800.0
2012-04-26 15:30:00,14.27,14.29,14.26,14.29,174300.0,10.0647,10.0788,10.0576,10.0788,174300.0
2012-04-26 15:35:00,14.29,14.3,14.28,14.29,223600.0,10.0788,10.0858,10.0717,10.0788,223600.0
2012-04-26 15:40:00,14.29,14.29,14.28,14.29,142700.0,10.0788,10.0788,10.0717,10.0788,142700.0
2012-04-26 15:45:00,14.28,14.34,14.28,14.34,488900.0,10.0717,10.114,10.0717,10.114,488900.0
2012-04-26 15:50:00,14.33,14.34,14.33,14.33,198500.0,10.107,10.114,10.107,10.107,198500.0
2012-04-26 15:55:00,14.34,14.34,14.3,14.31,907900.0,10.114,10.114,10.0858,10.0929,907900.0
2012-04-27 09:30:00,14.34,14.38,14.32,14.35,147300.0,10.114,10.1422,10.0999,10.1211,147300.0
2012-04-27 09:35:00,14.36,14.36,14.28,14.28,159000.0,10.1281,10.1281,10.0717,10.0717,159000.0
2012-04-27 09:40:00,14.29,14.29,14.23,14.27,156400.0,10.0788,10.0788,10.0365,10.0647,156400.0
2012-04-27 09:45:00,14.28,14.29,14.24,14.25,217700.0,10.0717,10.0788,10.0435,10.0506,217700.0
2012-04-27 09:50:00,14.25,14.27,14.25,14.27,64800.0,10.0506,10.0647,10.0506,10.0647,64800.0
2012-04-27 09:55:00,14.27,14.3,14.26,14.29,99600.0,10.0647,10.0858,10.0576,10.0788,99600.0
2012-04-27 10:00:00,14.3,14.3,14.23,14.25,167300.0,10.0858,10.0858,10.0365,10.0506,167300.0
2012-04-27 10:05:00,14.24,14.27,14.2,14.23,236600.0,10.0435,10.0647,10.0153,10.0365,236600.0
2012-04-27 10:10:00,14.22,14.24,14.22,14.22,140600.0,10.0294,10.0435,10.0294,10.0294,140600.0
2012-04-27 10:15:00,14.22,14.25,14.2,14.24,168900.0,10.0294,10.0506,10.0153,10.0435,168900.0
2012-04-27 10:20:00,14.24,14.25,14.23,14.25,41800.0,10.0435,10.0506,10.0365,10.0506,41800.0
2012-04-27 10:25:00,14.25,14.27,14.25,14.27,56400.0,10.0506,10.0647,10.0506,10.0647,56400.0
2012-04-27 10:30:00,14.27,14.3,14.25,14.29,101400.0,10.0647,10.0858,10.0506,10.0788,101400.0
2012-04-27 10:35:00,14.3,14.32,14.28,14.31,84400.0,10.0858,10.0999,10.0717,10.0929,84400.0
2012-04-27 10:40:00,14.3,14.32,14.28,14.29,109900.0,10.0858,10.0999,10.0717,10.0788,109900.0
2012-04-27 10:45:00,14.29,14.31,14.27,14.27,189000.0,10.0788,10.0929,10.0647,10.0647,189000.0
2012-04-27 10:50:00,14.28,14.29,14.27,14.29,108200.0,10.0717,10.0788,10.0647,10.0788,108200.0
2012-04-27 10:55:00,14.3,14.31,14.29,14.29,91900.0,10.0858,10.0929,10.0788,10.0788,91900.0
2012-04-27 11:00:00,14.3,14.3,14.28,14.28,63200.0,10.0858,10.0858,10.0717,10.0717,63200.0
2012-04-27 11:05:00,14.29,14.3,14.28,14.3,166000.0,10.0788,10.0858,10.0717,10.0858,166000.0
2012-04-27 11:10:00,14.3,14.32,14.29,14.31,112300.0,10.0858,10.0999,10.0788,10.0929,112300.0
2012-04-27 11:15:00,14.32,14.34,14.31,14.33,137300.0,10.0999,10.114,10.0929,10.107,137300.0
2012-04-27 11:20:00,14.33,14.34,14.31,14.31,141100.0,10.107,10.114,10.0929,10.0929,141100.0
2012-04-27 11:25:00,14.32,14.34,14.31,14.33,114200.0,10.0999,10.114,10.0929,10.107,114200.0
2012-04-27 11:30:00,14.33,14.33,14.32,14.33,63200.0,10.107,10.107,10.0999,10.107,63200.0
2012-04-27 11:35:00,14.33,14.35,14.32,14.35,139800.0,10.107,10.1211,10.0999,10.1211,139800.0
2012-04-27 11:40:00,14.34,14.34,14.33,14.34,28700.0,10.114,10.114,10.107,10.114,28700.0
2012-04-27 11:45:00,14.34,14.35,14.33,14.35,71600.0,10.114,10.1211,10.107,10.1211,71600.0
2012-04-27 11:50:00,14.35,14.35,14.34,14.34,35800.0,10.1211,10.1211,10.114,10.114,35800.0
2012-04-27 11:55:00,14.35,14.39,14.34,14.38,177000.0,10.1211,10.1493,10.114,10.1422,177000.0
2012-04-27 12:00:00,14.39,14.39,14.37,14.37,209200.0,10.1493,10.1493,10.1352,10.1352,209200.0
2012-04-27 12:05:00,14.38,14.39,14.37,14.38,136500.0,10.1422,10.1493,10.1352,10.1422,136500.0
2012-04-27 12:10:00,14.38,14.4,14.38,14.4,130900.0,10.1422,10.1564,10.1422,10.1564,130900.0
2012-04-27 12:15:00,14.4,14.4,14.37,14.37,130900.0,10.1564,10.1564,10.1352,10.1352,130900.0
2012-04-27 12:20:00,14.38,14.38,14.36,14.37,95300.0,10.1422,10.1422,10.1281,10.1352,95300.0
2012-04-27 12:25:00,14.38,14.38,14.37,14.37,19100.0,10.1422,10.1422,10.1352,10.1352,19100.0
2012-04-27 12:30:00,14.38,14.38,14.37,14.38,13300.0,10.1422,10.1422,10.1352,10.1422,13300.0
2012-04-27 12:35:00,14.38,14.38,14.37,14.38,105500.0,10.1422,10.1422,10.1352,10.1422,105500.0
2012-04-27 12:40:00,14.38,14.38,14.37,14.38,55900.0,10.1422,10.1422,10.1352,10.1422,55900.0
2012-04-27 12:45:00,14.38,14.38,14.37,14.37,16200.0,10.1422,10.1422,10.1352,10.1352,16200.0
2012-04-27 12:50:00,14.38,14.38,14.37,14.38,40500.0,10.1422,10.1422,10.1352,10.1422,40500.0
2012-04-27 12:55:00,14.38,14.38,14.37,14.37,34100.0,10.1422,10.1422,10.1352,10.1352,34100.0
2012-04-27 13:00:00,14.38,14.38,14.37,14.37,42400.0,10.1422,10.1422,10.1352,10.1352,42400.0
2012-04-27 13:05:00,14.38,14.38,14.36,14.36,92900.0,10.1422,10.1422,10.1281,10.1281,92900.0
2012-04-27 13:10:00,14.37,14.37,14.36,14.36,26900.0,10.1352,10.1352,10.1281,10.1281,26900.0
2012-04-27 13:15:00,14.37,14.37,14.36,14.37,44900.0,10.1352,10.1352,10.1281,10.1352,44900.0
2012-04-27 13:20:00,14.37,14.38,14.36,14.38,125200.0,10.1352,10.1422,10.1281,10.1422,125200.0
2012-04-27 13:25:00,14.38,14.39,14.37,14.39,235200.0,10.1422,10.1493,10.1352,10.1493,235200.0
2012-04-27 13:30:00,14.39,14.4,14.38,14.39,154200.0,10.1493,10.1564,10.1422,10.1493,154200.0
2012-04-27 13:35:00,14.39,14.41,14.39,14.39,306900.0,10.1493,10.1634,10.1493,10.1493,306900.0
2012-04-27 13:40:00,14.4,14.4,14.39,14.39,187400.0,10.1564,10.1564,10.1493,10.1493,187400.0
2012-04-27 13:45:00,14.39,14.41,14.39,14.41,97000.0,10.1493,10.1634,10.1493,10.1634,97000.0
2012-04-27 13:50:00,14.41,14.41,14.4,14.41,49500.0,10.1634,10.1634,10.1564,10.1634,49500.0
2012-04-27 13:55:00,14.41,14.41,14.4,14.4,29700.0,10.1634,10.1634,10.1564,10.1564,29700.0
2012-04-27 14:00:00,14.41,14.41,14.4,14.4,40300.0,10.1634,10.1634,10.1564,10.1564,40300.0
2012-04-27 14:05:00,14.41,14.41,14.4,14.4,177000.0,10.1634,10.1634,10.1564,10.1564,177000.0
2012-04-27 14:10:00,14.4,14.44,14.4,14.43,279100.0,10.1564,10.1846,10.1564,10.1775,279100.0
2012-04-27 14:15:00,14.44,14.45,14.43,14.44,240200.0,10.1846,10.1916,10.1775,10.1846,240200.0
2012-04-27 14:20:00,14.44,14.46,14.43,14.45,959400.0,10.1846,10.1987,10.1775,10.1916,959400.0
2012-04-27 14:25:00,14.44,14.45,14.43,14.43,87200.0,10.1846,10.1916,10.1775,10.1775,87200.0
2012-04-27 14:30:00,14.43,14.44,14.42,14.43,92400.0,10.1775,10.1846,10.1705,10.1775,92400.0
2012-04-27 14:35:00,14.43,14.45,14.43,14.45,121600.0,10.1775,10.1916,10.1775,10.1916,121600.0
2012-04-27 14:40:00,14.45,14.45,14.44,14.44,59800.0,10.1916,10.1916,10.1846,10.1846,59800.0
2012-04-27 14:45:00,14.45,14.46,14.44,14.45,94700.0,10.1916,10.1987,10.1846,10.1916,94700.0
2012-04-27 14:50:00,14.46,14.47,14.45,14.46,171200.0,10.1987,10.2057,10.1916,10.1987,171200.0
2012-04-27 14:55:00,14.47,14.48,14.46,14.48,123200.0,10.2057,10.2128,10.1987,10.2128,123200.0
2012-04-27 15:00:00,14.47,14.48,14.45,14.45,195000.0,10.2057,10.2128,10.1916,10.1916,195000.0
2012-04-27 15:05:00,14.45,14.48,14.45,14.48,152600.0,10.1916,10.2128,10.1916,10.2128,152600.0
2012-04-27 15:10:00,14.47,14.48,14.47,14.47,94500.0,10.2057,10.2128,10.2057,10.2057,94500.0
2012-04-27 15:15:00,14.48,14.48,14.47,14.47,95900.0,10.2128,10.2128,10.2057,10.2057,95900.0
2012-04-27 15:20:00,14.48,14.48,14.47,14.48,198300.0,10.2128,10.2128,10.2057,10.2128,198300.0
2012-04-27 15:25:00,14.48,14.5,14.47,14.5,328000.0,10.2128,10.2269,10.2057,10.2269,328000.0
2012-04-27 15:30:00,14.49,14.5,14.49,14.5,220000.0,10.2198,10.2269,10.2198,10.2269,220000.0
2012-04-27 15:35:00,14.5,14.5,14.49,14.49,173800.0,10.2269,10.2269,10.2198,10.2198,173800.0
2012-04-27 15:40:00,14.5,14.51,14.49,14.5,517700.0,10.2269,10.2339,10.2198,10.2269,517700.0
2012-04-27 15:45:00,14.5,14.5,14.47,14.47,379300.0,10.2269,10.2269,10.2057,10.2057,379300.0
2012-04-27 15:50:00,14.47,14.48,14.41,14.44,1014300.0,10.2057,10.2128,10.1634,10.1846,1014300.0
2012-04-27 15:55:00,14.44,14.46,14.43,14.45,865700.0,10.1846,10.1987,10.1775,10.1916,865700.0
2012-04-30 09:30:00,14.34,14.38,14.28,14.38,474900.0,10.114,10.1422,10.0717,10.1422,474900.0
2012-04-30 09:35:00,14.38,14.45,14.37,14.45,109500.0,10.1422,10.1916,10.1352,10.1916,109500.0
2012-04-30 09:40:00,14.45,14.45,14.4,14.41,136100.0,10.1916,10.1916,10.1564,10.1634,136100.0
2012-04-30 09:45:00,14.41,14.41,14.39,14.39,167600.0,10.1634,10.1634,10.1493,10.1493,167600.0
2012-04-30 09:50:00,14.4,14.42,14.39,14.42,96900.0,10.1564,10.1705,10.1493,10.1705,96900.0
2012-04-30 09:55:00,14.42,14.42,14.38,14.39,94300.0,10.1705,10.1705,10.1422,10.1493,94300.0
2012-04-30 10:00:00,14.39,14.45,14.38,14.44,152300.0,10.1493,10.1916,10.1422,10.1846,152300.0
2012-04-30 10:05:00,14.45,14.45,14.43,14.45,93100.0,10.1916,10.1916,10.1775,10.1916,93100.0
2012-04-30 10:10:00,14.45,14.49,14.44,14.49,185700.0,10.1916,10.2198,10.1846,10.2198,185700.0
2012-04-30 10:15:00,14.49,14.51,14.49,14.49,225500.0,10.2198,10.2339,10.2198,10.2198,225500.0
2012-04-30 10:20:00,14.49,14.53,14.49,14.5,331200.0,10.2198,10.248,10.2198,10.2269,331200.0
2012-04-30 10:25:00,14.5,14.5,14.48,14.5,127900.0,10.2269,10.2269,10.2128,10.2269,127900.0
2012-04-30 10:30:00,14.5,14.5,14.49,14.5,106500.0,10.2269,10.2269,10.2198,10.2269,106500.0
2012-04-30 10:35:00,14.49,14.5,14.49,14.5,169600.0,10.2198,10.2269,10.2198,10.2269,169600.0
2012-04-30 10:40:00,14.5,14.5,14.48,14.48,177300.0,10.2269,10.2269,10.2128,10.2128,177300.0
2012-04-30 10:45:00,14.48,14.49,14.44,14.45,201500.0,10.2128,10.2198,10.1846,10.1916,201500.0
2012-04-30 10:50:00,14.44,14.45,14.42,14.44,218600.0,10.1846,10.1916,10.1705,10.1846,218600.0
2012-04-30 10:55:00,14.44,14.45,14.43,14.45,202300.0,10.1846,10.1916,10.1775,10.1916,202300.0
2012-04-30 11:00:00,14.45,14.48,14.44,14.48,479100.0,10.1916,10.2128,10.1846,10.2128,479100.0
2012-04-30 11:05:00,14.48,14.5,14.44,14.45,551800.0,10.2128,10.2269,10.1846,10.1916,551800.0
2012-04-30 11:10:00,14.45,14.45,14.44,14.44,59200.0,10.1916,10.1916,10.1846,10.1846,59200.0
2012-04-30 11:15:00,14.45,14.45,14.44,14.45,60000.0,10.1916,10.1916,10.1846,10.1916,60000.0
2012-04-30 11:20:00,14.45,14.45,14.44,14.44,251700.0,10.1916,10.1916,10.1846,10.1846,251700.0
2012-04-30 11:25:00,14.45,14.45,14.41,14.42,116600.0,10.1916,10.1916,10.1634,10.1705,116600.0
2012-04-30 11:30:00,14.43,14.43,14.38,14.38,154000.0,10.1775,10.1775,10.1422,10.1422,154000.0
2012-04-30 11:35:00,14.38,14.39,14.37,14.38,49900.0,10.1422,10.1493,10.1352,10.1422,49900.0
2012-04-30 11:40:00,14.37,14.38,14.36,14.38,124800.0,10.1352,10.1422,10.1281,10.1422,124800.0
2012-04-30 11:45:00,14.38,14.38,14.37,14.37,41400.0,10.1422,10.1422,10.1352,10.1352,41400.0
2012-04-30 11:50:00,14.37,14.38,14.35,14.36,148700.0,10.1352,10.1422,10.1211,10.1281,148700.0
2012-04-30 11:55:00,14.37,14.38,14.36,14.38,54800.0,10.1352,10.1422,10.1281,10.1422,54800.0
2012-04-30 12:00:00,14.37,14.39,14.36,14.36,91900.0,10.1352,10.1493,10.1281,10.1281,91900.0
2012-04-30 12:05:00,14.36,14.37,14.35,14.36,38100.0,10.1281,10.1352,10.1211,10.1281,38100.0
2012-04-30 12:10:00,14.36,14.38,14.35,14.36,470300.0,10.1281,10.1422,10.1211,10.1281,470300.0
2012-04-30 12:15:00,14.36,14.37,14.36,14.37,112500.0,10.1281,10.1352,10.1281,10.1352,112500.0
2012-04-30 12:20:00,14.36,14.37,14.36,14.37,37700.0,10.1281,10.1352,10.1281,10.1352,37700.0
2012-04-30 12:25:00,14.37,14.39,14.36,14.38,112400.0,10.1352,10.1493,10.1281,10.1422,112400.0
2012-04-30 12:30:00,14.38,14.38,14.36,14.36,219000.0,10.1422,10.1422,10.1281,10.1281,219000.0
2012-04-30 12:35:00,14.36,14.37,14.36,14.37,43200.0,10.1281,10.1352,10.1281,10.1352,43200.0
2012-04-30 12:40:00,14.37,14.37,14.36,14.36,40200.0,10.1352,10.1352,10.1281,10.1281,40200.0
2012-04-30 12:45:00,14.36,14.37,14.36,14.36,48000.0,10.1281,10.1352,10.1281,10.1281,48000.0
2012-04-30 12:50:00,14.36,14.37,14.36,14.36,73600.0,10.1281,10.1352,10.1281,10.1281,73600.0
2012-04-30 12:55:00,14.37,14.37,14.36,14.36,55200.0,10.1352,10.1352,10.1281,10.1281,55200.0
2012-04-30 13:00:00,14.36,14.37,14.36,14.37,28900.0,10.1281,10.1352,10.1281,10.1352,28900.0
2012-04-30 13:05:00,14.37,14.37,14.36,14.37,38200.0,10.1352,10.1352,10.1281,10.1352,38200.0
2012-04-30 13:10:00,14.36,14.37,14.36,14.36,40500.0,10.1281,10.1352,10.1281,10.1281,40500.0
2012-04-30 13:15:00,14.37,14.37,14.36,14.37,29900.0,10.1352,10.1352,10.1281,10.1352,29900.0
2012-04-30 13:20:00,14.37,14.37,14.36,14.37,38400.0,10.1352,10.1352,10.1281,10.1352,38400.0
2012-04-30 13:25:00,14.36,14.37,14.35,14.35,173300.0,10.1281,10.1352,10.1211,10.1211,173300.0
2012-04-30 13:30:00,14.36,14.36,14.35,14.35,45300.0,10.1281,10.1281,10.1211,10.1211,45300.0
2012-04-30 13:35:00,14.36,14.36,14.35,14.36,31600.0,10.1281,10.1281,10.1211,10.1281,31600.0
2012-04-30 13:40:00,14.36,14.36,14.35,14.36,19000.0,10.1281,10.1281,10.1211,10.1281,19000.0
2012-04-30 13:45:00,14.35,14.36,14.35,14.35,68200.0,10.1211,10.1281,10.1211,10.1211,68200.0
2012-04-30 13:50:00,14.35,14.36,14.35,14.36,40000.0,10.1211,10.1281,10.1211,10.1281,40000.0
2012-04-30 13:55:00,14.36,14.36,14.34,14.34,153500.0,10.1281,10.1281,10.114,10.114,153500.0
2012-04-30 14:00:00,14.35,14.35,14.32,14.33,147900.0,10.1211,10.1211,10.0999,10.107,147900.0
2012-04-30 14:05:00,14.33,14.33,14.32,14.33,60400.0,10.107,10.107,10.0999,10.107,60400.0
2012-04-30 14:10:00,14.33,14.33,14.3,14.3,127200.0,10.107,10.107,10.0858,10.0858,127200.0
2012-04-30 14:15:00,14.31,14.32,14.3,14.32,198500.0,10.0929,10.0999,10.0858,10.0999,198500.0
2012-04-30 14:20:00,14.31,14.34,14.31,14.32,171700.0,10.0929,10.114,10.0929,10.0999,171700.0
2012-04-30 14:25:00,14.32,14.33,14.28,14.29,224600.0,10.0999,10.107,10.0717,10.0788,224600.0
2012-04-30 14:30:00,14.29,14.3,14.29,14.3,41000.0,10.0788,10.0858,10.0788,10.0858,41000.0
2012-04-30 14:35:00,14.29,14.3,14.27,14.27,139700.0,10.0788,10.0858,10.0647,10.0647,139700.0
2012-04-30 14:40:00,14.27,14.28,14.27,14.28,22600.0,10.0647,10.0717,10.0647,10.0717,22600.0
2012-04-30 14:45:00,14.28,14.28,14.27,14.28,52500.0,10.0717,10.0717,10.0647,10.0717,52500.0
2012-04-30 14:50:00,14.27,14.28,14.27,14.28,51600.0,10.0647,10.0717,10.0647,10.0717,51600.0
2012-04-30 14:55:00,14.27,14.3,14.27,14.29,126800.0,10.0647,10.0858,10.0647,10.0788,126800.0
2012-04-30 15:00:00,14.29,14.31,14.29,14.31,365500.0,10.0788,10.0929,10.0788,10.0929,365500.0
2012-04-30 15:05:00,14.3,14.33,14.3,14.33,479400.0,10.0858,10.107,10.0858,10.107,479400.0
2012-04-30 15:10:00,14.32,14.33,14.32,14.33,59700.0,10.0999,10.107,10.0999,10.107,59700.0
2012-04-30 15:15:00,14.32,14.33,14.31,14.32,177900.0,10.0999,10.107,10.0929,10.0999,177900.0
2012-04-30 15:20:00,14.32,14.34,14.31,14.34,180600.0,10.0999,10.114,10.0929,10.114,180600.0
2012-04-30 15:25:00,14.34,14.34,14.33,14.33,85400.0,10.114,10.114,10.107,10.107,85400.0
2012-04-30 15:30:00,14.33,14.34,14.33,14.33,109600.0,10.107,10.114,10.107,10.107,109600.0
2012-04-30 15:35:00,14.34,14.34,14.33,14.34,118000.0,10.114,10.114,10.107,10.114,118000.0
2012-04-30 15:40:00,14.33,14.34,14.33,14.34,165300.0,10.107,10.114,10.107,10.114,165300.0
2012-04-30 15:45:00,14.34,14.34,14.33,14.34,210900.0,10.114,10.114,10.107,10.114,210900.0
2012-04-30 15:50:00,14.33,14.35,14.33,14.35,279000.0,10.107,10.1211,10.107,10.1211,279000.0
2012-04-30 15:55:00,14.35,14.35,14.34,14.35,581900.0,10.1211,10.1211,10.114,10.1211,581900.0
2012-05-01 09:30:00,14.28,14.31,14.21,14.24,247300.0,10.0717,10.0929,10.0223,10.0435,247300.0
2012-05-01 09:35:00,14.24,14.3,14.24,14.29,143900.0,10.0435,10.0858,10.0435,10.0788,143900.0
2012-05-01 09:40:00,14.29,14.33,14.24,14.24,177400.0,10.0788,10.107,10.0435,10.0435,177400.0
2012-05-01 09:45:00,14.24,14.25,14.21,14.21,165600.0,10.0435,10.0506,10.0223,10.0223,165600.0
2012-05-01 09:50:00,14.21,14.26,14.21,14.24,158800.0,10.0223,10.0576,10.0223,10.0435,158800.0
2012-05-01 09:55:00,14.24,14.26,14.2,14.21,179100.0,10.0435,10.0576,10.0153,10.0223,179100.0
2012-05-01 10:00:00,14.21,14.33,14.2,14.33,216700.0,10.0223,10.107,10.0153,10.107,216700.0
2012-05-01 10:05:00,14.32,14.35,14.32,14.32,181900.0,10.0999,10.1211,10.0999,10.0999,181900.0
2012-05-01 10:10:00,14.32,14.33,14.31,14.32,94500.0,10.0999,10.107,10.0929,10.0999,94500.0
2012-05-01 10:15:00,14.33,14.35,14.31,14.34,129200.0,10.107,10.1211,10.0929,10.114,129200.0
2012-05-01 10:20:00,14.35,14.36,14.33,14.35,169800.0,10.1211,10.1281,10.107,10.1211,169800.0
2012-05-01 10:25:00,14.35,14.36,14.35,14.36,102000.0,10.1211,10.1281,10.1211,10.1281,102000.0
2012-05-01 10:30:00,14.35,14.36,14.34,14.34,98000.0,10.1211,10.1281,10.114,10.114,98000.0
2012-05-01 10:35:00,14.34,14.35,14.33,14.34,60600.0,10.114,10.1211,10.107,10.114,60600.0
2012-05-01 10:40:00,14.33,14.34,14.33,14.34,64800.0,10.107,10.114,10.107,10.114,64800.0
2012-05-01 10:45:00,14.34,14.36,14.33,14.35,155000.0,10.114,10.1281,10.107,10.1211,155000.0
2012-05-01 10:50:00,14.36,14.39,14.35,14.39,96800.0,10.1281,10.1493,10.1211,10.1493,96800.0
2012-05-01 10:55:00,14.39,14.4,14.36,14.36,137700.0,10.1493,10.1564,10.1281,10.1281,137700.0
2012-05-01 11:00:00,14.37,14.37,14.35,14.36,79400.0,10.1352,10.1352,10.1211,10.1281,79400.0
2012-05-01 11:05:00,14.36,14.37,14.34,14.35,137700.0,10.1281,10.1352,10.114,10.1211,137700.0
2012-05-01 11:10:00,14.34,14.36,14.34,14.36,122700.0,10.114,10.1281,10.114,10.1281,122700.0
2012-05-01 11:15:00,14.36,14.37,14.35,14.35,123300.0,10.1281,10.1352,10.1211,10.1211,123300.0
2012-05-01 11:20:00,14.36,14.36,14.35,14.36,41500.0,10.1281,10.1281,10.1211,10.1281,41500.0
2012-05-01 11:25:00,14.35,14.38,14.35,14.37,71100.0,10.1211,10.1422,10.1211,10.1352,71100.0
2012-05-01 11:30:00,14.38,14.38,14.35,14.35,252200.0,10.1422,10.1422,10.1211,10.1211,252200.0
2012-05-01 11:35:00,14.35,14.38,14.35,14.37,185600.0,10.1211,10.1422,10.1211,10.1352,185600.0
2012-05-01 11:40:00,14.37,14.38,14.37,14.37,50200.0,10.1352,10.1422,10.1352,10.1352,50200.0
2012-05-01 11:45:00,14.37,14.41,14.37,14.4,221500.0,10.1352,10.1634,10.1352,10.1564,221500.0
2012-05-01 11:50:00,14.4,14.44,14.4,14.42,110900.0,10.1564,10.1846,10.1564,10.1705,110900.0
2012-05-01 11:55:00,14.42,14.43,14.4,14.4,46700.0,10.1705,10.1775,10.1564,10.1564,46700.0
2012-05-01 12:00:00,14.41,14.41,14.4,14.4,22500.0,10.1634,10.1634,10.1564,10.1564,22500.0
2012-05-01 12:05:00,14.4,14.41,14.39,14.4,59000.0,10.1564,10.1634,10.1493,10.1564,59000.0
2012-05-01 12:10:00,14.39,14.4,14.39,14.39,20000.0,10.1493,10.1564,10.1493,10.1493,20000.0
2012-05-01 12:15:00,14.4,14.4,14.39,14.4,20100.0,10.1564,10.1564,10.1493,10.1564,20100.0
2012-05-01 12:20:00,14.4,14.4,14.38,14.39,56600.0,10.1564,10.1564,10.1422,10.1493,56600.0
2012-05-01 12:25:00,14.38,14.4,14.38,14.39,86500.0,10.1422,10.1564,10.1422,10.1493,86500.0
2012-05-01 12:30:00,14.39,14.4,14.38,14.39,148000.0,10.1493,10.1564,10.1422,10.1493,148000.0
2012-05-01 12:35:00,14.38,14.39,14.37,14.37,31700.0,10.1422,10.1493,10.1352,10.1352,31700.0
2012-05-01 12:40:00,14.38,14.38,14.37,14.38,10400.0,10.1422,10.1422,10.1352,10.1422,10400.0
2012-05-01 12:45:00,14.37,14.39,14.37,14.39,91100.0,10.1352,10.1493,10.1352,10.1493,91100.0
2012-05-01 12:50:00,14.38,14.39,14.36,14.37,108100.0,10.1422,10.1493,10.1281,10.1352,108100.0
2012-05-01 12:55:00,14.38,14.38,14.32,14.33,220500.0,10.1422,10.1422,10.0999,10.107,220500.0
2012-05-01 13:00:00,14.33,14.35,14.32,14.35,89300.0,10.107,10.1211,10.0999,10.1211,89300.0
2012-05-01 13:05:00,14.35,14.36,14.34,14.36,51900.0,10.1211,10.1281,10.114,10.1281,51900.0
2012-05-01 13:10:00,14.35,14.36,14.35,14.35,23000.0,10.1211,10.1281,10.1211,10.1211,23000.0
2012-05-01 13:15:00,14.35,14.36,14.35,14.35,18600.0,10.1211,10.1281,10.1211,10.1211,18600.0
2012-05-01 13:20:00,14.35,14.35,14.32,14.32,77200.0,10.1211,10.1211,10.0999,10.0999,77200.0
2012-05-01 13:25:00,14.32,14.34,14.3,14.34,193100.0,10.0999,10.114,10.0858,10.114,193100.0
2012-05-01 13:30:00,14.34,14.36,14.33,14.34,136900.0,10.114,10.1281,10.107,10.114,136900.0
2012-05-01 13:35:00,14.35,14.37,14.34,14.37,103700.0,10.1211,10.1352,10.114,10.1352,103700.0
2012-05-01 13:40:00,14.36,14.37,14.36,14.37,30500.0,10.1281,10.1352,10.1281,10.1352,30500.0
2012-05-01 13:45:00,14.36,14.37,14.35,14.35,55500.0,10.1281,10.1352,10.1211,10.1211,55500.0
2012-05-01 13:50:00,14.35,14.36,14.33,14.34,142600.0,10.1211,10.1281,10.107,10.114,142600.0
2012-05-01 13:55:00,14.35,14.36,14.34,14.36,69800.0,10.1211,10.1281,10.114,10.1281,69800.0
2012-05-01 14:00:00,14.35,14.35,14.33,14.34,77500.0,10.1211,10.1211,10.107,10.114,77500.0
2012-05-01 14:05:00,14.35,14.36,14.34,14.36,42000.0,10.1211,10.1281,10.114,10.1281,42000.0
2012-05-01 14:10:00,14.36,14.37,14.35,14.35,85100.0,10.1281,10.1352,10.1211,10.1211,85100.0
2012-05-01 14:15:00,14.35,14.39,14.35,14.39,100500.0,10.1211,10.1493,10.1211,10.1493,100500.0
2012-05-01 14:20:00,14.39,14.39,14.38,14.38,36300.0,10.1493,10.1493,10.1422,10.1422,36300.0
2012-05-01 14:25:00,14.39,14.39,14.36,14.38,152400.0,10.1493,10.1493,10.1281,10.1422,152400.0
2012-05-01 14:30:00,14.38,14.4,14.38,14.4,46700.0,10.1422,10.1564,10.1422,10.1564,46700.0
2012-05-01 14:35:00,14.4,14.4,14.39,14.39,65900.0,10.1564,10.1564,10.1493,10.1493,65900.0
2012-05-01 14:40:00,14.4,14.4,14.37,14.38,91400.0,10.1564,10.1564,10.1352,10.1422,91400.0
2012-05-01 14:45:00,14.38,14.39,14.36,14.37,78400.0,10.1422,10.1493,10.1281,10.1352,78400.0
2012-05-01 14:50:00,14.38,14.39,14.36,14.37,178100.0,10.1422,10.1493,10.1281,10.1352,178100.0
2012-05-01 14:55:00,14.36,14.38,14.36,14.36,82900.0,10.1281,10.1422,10.1281,10.1281,82900.0
2012-05-01 15:00:00,14.37,14.39,14.36,14.39,108500.0,10.1352,10.1493,10.1281,10.1493,108500.0
2012-05-01 15:05:00,14.39,14.39,14.37,14.37,69600.0,10.1493,10.1493,10.1352,10.1352,69600.0
2012-05-01 15:10:00,14.38,14.38,14.36,14.36,139000.0,10.1422,10.1422,10.1281,10.1281,139000.0
2012-05-01 15:15:00,14.36,14.38,14.36,14.38,74400.0,10.1281,10.1422,10.1281,10.1422,74400.0
2012-05-01 15:20:00,14.38,14.38,14.36,14.36,57600.0,10.1422,10.1422,10.1281,10.1281,57600.0
2012-05-01 15:25:00,14.37,14.37,14.34,14.36,222100.0,10.1352,10.1352,10.114,10.1281,222100.0
2012-05-01 15:30:00,14.36,14.37,14.36,14.37,54700.0,10.1281,10.1352,10.1281,10.1352,54700.0
2012-05-01 15:35:00,14.36,14.37,14.34,14.36,206200.0,10.1281,10.1352,10.114,10.1281,206200.0
2012-05-01 15:40:00,14.36,14.36,14.35,14.36,92400.0,10.1281,10.1281,10.1211,10.1281,92400.0
2012-05-01 15:45:00,14.35,14.36,14.34,14.34,162800.0,10.1211,10.1281,10.114,10.114,162800.0
2012-05-01 15:50:00,14.34,14.35,14.31,14.32,224800.0,10.114,10.1211,10.0929,10.0999,224800.0
2012-05-01 15:55:00,14.31,14.32,14.3,14.31,465600.0,10.0929,10.0999,10.0858,10.0929,465600.0
2012-05-02 09:30:00,14.35,14.58,14.32,14.44,1135400.0,10.1211,10.2833,10.0999,10.1846,1135400.0
2012-05-02 09:35:00,14.45,14.45,14.38,14.45,301400.0,10.1916,10.1916,10.1422,10.1916,301400.0
2012-05-02 09:40:00,14.45,14.45,14.42,14.43,249200.0,10.1916,10.1916,10.1705,10.1775,249200.0
2012-05-02 09:45:00,14.44,14.49,14.43,14.49,324800.0,10.1846,10.2198,10.1775,10.2198,324800.0
2012-05-02 09:50:00,14.49,14.51,14.46,14.46,264800.0,10.2198,10.2339,10.1987,10.1987,264800.0
2012-05-02 09:55:00,14.47,14.47,14.45,14.45,67200.0,10.2057,10.2057,10.1916,10.1916,67200.0
2012-05-02 10:00:00,14.46,14.46,14.35,14.37,270100.0,10.1987,10.1987,10.1211,10.1352,270100.0
2012-05-02 10:05:00,14.36,14.37,14.35,14.37,154700.0,10.1281,10.1352,10.1211,10.1352,154700.0
2012-05-02 10:10:00,14.37,14.38,14.34,14.35,152900.0,10.1352,10.1422,10.114,10.1211,152900.0
2012-05-02 10:15:00,14.34,14.35,14.31,14.34,97800.0,10.114,10.1211,10.0929,10.114,97800.0
2012-05-02 10:20:00,14.34,14.35,14.32,14.34,119800.0,10.114,10.1211,10.0999,10.114,119800.0
2012-05-02 10:25:00,14.34,14.37,14.32,14.35,301000.0,10.114,10.1352,10.0999,10.1211,301000.0
2012-05-02 10:30:00,14.35,14.38,14.35,14.38,228600.0,10.1211,10.1422,10.1211,10.1422,228600.0
2012-05-02 10:35:00,14.38,14.39,14.37,14.39,77400.0,10.1422,10.1493,10.1352,10.1493,77400.0
2012-05-02 10:40:00,14.39,14.43,14.38,14.42,179400.0,10.1493,10.1775,10.1422,10.1705,179400.0
2012-05-02 10:45:00,14.41,14.42,14.38,14.38,223000.0,10.1634,10.1705,10.1422,10.1422,223000.0
2012-05-02 10:50:00,14.39,14.41,14.38,14.4,133000.0,10.1493,10.1634,10.1422,10.1564,133000.0
2012-05-02 10:55:00,14.4,14.41,14.37,14.38,153700.0,10.1564,10.1634,10.1352,10.1422,153700.0
2012-05-02 11:00:00,14.38,14.4,14.36,14.4,385100.0,10.1422,10.1564,10.1281,10.1564,385100.0
2012-05-02 11:05:00,14.4,14.41,14.38,14.4,165900.0,10.1564,10.1634,10.1422,10.1564,165900.0
2012-05-02 11:10:00,14.41,14.41,14.4,14.4,24200.0,10.1634,10.1634,10.1564,10.1564,24200.0
2012-05-02 11:15:00,14.41,14.41,14.4,14.4,43300.0,10.1634,10.1634,10.1564,10.1564,43300.0
2012-05-02 11:20:00,14.41,14.42,14.4,14.42,74100.0,10.1634,10.1705,10.1564,10.1705,74100.0
2012-05-02 11:25:00,14.42,14.43,14.41,14.41,175300.0,10.1705,10.1775,10.1634,10.1634,175300.0
2012-05-02 11:30:00,14.41,14.42,14.4,14.41,82800.0,10.1634,10.1705,10.1564,10.1634,82800.0
2012-05-02 11:35:00,14.41,14.42,14.4,14.4,193400.0,10.1634,10.1705,10.1564,10.1564,193400.0
2012-05-02 11:40:00,14.4,14.41,14.38,14.39,155400.0,10.1564,10.1634,10.1422,10.1493,155400.0
2012-05-02 11:45:00,14.38,14.4,14.38,14.4,57700.0,10.1422,10.1564,10.1422,10.1564,57700.0
2012-05-02 11:50:00,14.4,14.4,14.38,14.38,81500.0,10.1564,10.1564,10.1422,10.1422,81500.0
2012-05-02 11:55:00,14.38,14.39,14.34,14.35,56500.0,10.1422,10.1493,10.114,10.1211,56500.0
2012-05-02 12:00:00,14.35,14.35,14.32,14.35,194100.0,10.1211,10.1211,10.0999,10.1211,194100.0
2012-05-02 12:05:00,14.34,14.35,14.33,14.34,155400.0,10.114,10.1211,10.107,10.114,155400.0
2012-05-02 12:10:00,14.35,14.35,14.34,14.35,39900.0,10.1211,10.1211,10.114,10.1211,39900.0
2012-05-02 12:15:00,14.35,14.37,14.34,14.36,95300.0,10.1211,10.1352,10.114,10.1281,95300.0
2012-05-02 12:20:00,14.37,14.38,14.36,14.37,56800.0,10.1352,10.1422,10.1281,10.1352,56800.0
2012-05-02 12:25:00,14.37,14.37,14.34,14.34,92600.0,10.1352,10.1352,10.114,10.114,92600.0
2012-05-02 12:30:00,14.34,14.35,14.33,14.33,69000.0,10.114,10.1211,10.107,10.107,69000.0
2012-05-02 12:35:00,14.33,14.35,14.33,14.33,158400.0,10.107,10.1211,10.107,10.107,158400.0
2012-05-02 12:40:00,14.34,14.35,14.34,14.35,33800.0,10.114,10.1211,10.114,10.1211,33800.0
2012-05-02 12:45:00,14.34,14.35,14.34,14.35,39700.0,10.114,10.1211,10.114,10.1211,39700.0
2012-05-02 12:50:00,14.35,14.35,14.34,14.35,80800.0,10.1211,10.1211,10.114,10.1211,80800.0
2012-05-02 12:55:00,14.35,14.35,14.34,14.35,41100.0,10.1211,10.1211,10.114,10.1211,41100.0
2012-05-02 13:00:00,14.35,14.36,14.32,14.32,279100.0,10.1211,10.1281,10.0999,10.0999,279100.0
2012-05-02 13:05:00,14.32,14.34,14.32,14.33,88700.0,10.0999,10.114,10.0999,10.107,88700.0
2012-05-02 13:10:00,14.32,14.33,14.32,14.32,42900.0,10.0999,10.107,10.0999,10.0999,42900.0
2012-05-02 13:15:00,14.32,14.33,14.3,14.3,59800.0,10.0999,10.107,10.0858,10.0858,59800.0
2012-05-02 13:20:00,14.31,14.33,14.29,14.3,357600.0,10.0929,10.107,10.0788,10.0858,357600.0
2012-05-02 13:25:00,14.3,14.31,14.27,14.28,130900.0,10.0858,10.0929,10.0647,10.0717,130900.0
2012-05-02 13:30:00,14.27,14.29,14.27,14.29,118000.0,10.0647,10.0788,10.0647,10.0788,118000.0
2012-05-02 13:35:00,14.29,14.29,14.27,14.28,43300.0,10.0788,10.0788,10.0647,10.0717,43300.0
2012-05-02 13:40:00,14.27,14.28,14.27,14.27,30600.0,10.0647,10.0717,10.0647,10.0647,30600.0
2012-05-02 13:45:00,14.27,14.29,14.27,14.29,99500.0,10.0647,10.0788,10.0647,10.0788,99500.0
2012-05-02 13:50:00,14.29,14.31,14.28,14.3,331700.0,10.0788,10.0929,10.0717,10.0858,331700.0
2012-05-02 13:55:00,14.3,14.3,14.28,14.28,125400.0,10.0858,10.0858,10.0717,10.0717,125400.0
2012-05-02 14:00:00,14.29,14.29,14.27,14.28,65800.0,10.0788,10.0788,10.0647,10.0717,65800.0
2012-05-02 14:05:00,14.28,14.31,14.27,14.3,555200.0,10.0717,10.0929,10.0647,10.0858,555200.0
2012-05-02 14:10:00,14.29,14.31,14.28,14.3,185600.0,10.0788,10.0929,10.0717,10.0858,185600.0
2012-05-02 14:15:00,14.29,14.3,14.28,14.29,84700.0,10.0788,10.0858,10.0717,10.0788,84700.0
2012-05-02 14:20:00,14.28,14.32,14.28,14.29,224200.0,10.0717,10.0999,10.0717,10.0788,224200.0
2012-05-02 14:25:00,14.29,14.31,14.29,14.3,204200.0,10.0788,10.0929,10.0788,10.0858,204200.0
2012-05-02 14:30:00,14.3,14.3,14.27,14.28,151300.0,10.0858,10.0858,10.0647,10.0717,151300.0
2012-05-02 14:35:00,14.29,14.29,14.27,14.28,184400.0,10.0788,10.0788,10.0647,10.0717,184400.0
2012-05-02 14:40:00,14.28,14.28,14.27,14.28,34500.0,10.0717,10.0717,10.0647,10.0717,34500.0
2012-05-02 14:45:00,14.28,14.28,14.27,14.28,60900.0,10.0717,10.0717,10.0647,10.0717,60900.0
2012-05-02 14:50:00,14.28,14.29,14.27,14.29,68800.0,10.0717,10.0788,10.0647,10.0788,68800.0
2012-05-02 14:55:00,14.29,14.29,14.28,14.29,42300.0,10.0788,10.0788,10.0717,10.0788,42300.0
2012-05-02 15:00:00,14.29,14.3,14.25,14.27,336100.0,10.0788,10.0858,10.0506,10.0647,336100.0
2012-05-02 15:05:00,14.27,14.28,14.26,14.27,123100.0,10.0647,10.0717,10.0576,10.0647,123100.0
2012-05-02 15:10:00,14.27,14.27,14.23,14.23,256300.0,10.0647,10.0647,10.0365,10.0365,256300.0
2012-05-02 15:15:00,14.24,14.25,14.2,14.21,272000.0,10.0435,10.0506,10.0153,10.0223,272000.0
2012-05-02 15:20:00,14.2,14.25,14.2,14.24,155600.0,10.0153,10.0506,10.0153,10.0435,155600.0
2012-05-02 15:25:00,14.25,14.25,14.21,14.22,243300.0,10.0506,10.0506,10.0223,10.0294,243300.0
2012-05-02 15:30:00,14.23,14.23,14.21,14.22,128900.0,10.0365,10.0365,10.0223,10.0294,128900.0
2012-05-02 15:35:00,14.23,14.25,14.22,14.25,92600.0,10.0365,10.0506,10.0294,10.0506,92600.0
2012-05-02 15:40:00,14.25,14.29,14.24,14.28,343600.0,10.0506,10.0788,10.0435,10.0717,343600.0
2012-05-02 15:45:00,14.28,14.28,14.25,14.25,257700.0,10.0717,10.0717,10.0506,10.0506,257700.0
2012-05-02 15:50:00,14.25,14.26,14.24,14.24,188200.0,10.0506,10.0576,10.0435,10.0435,188200.0
2012-05-02 15:55:00,14.24,14.26,14.24,14.25,762600.0,10.0435,10.0576,10.0435,10.0506,762600.0
2012-05-03 09:30:00,14.29,14.3,14.2,14.21,187900.0,10.0788,10.0858,10.0153,10.0223,187900.0
2012-05-03 09:35:00,14.21,14.28,14.2,14.28,154300.0,10.0223,10.0717,10.0153,10.0717,154300.0
2012-05-03 09:40:00,14.28,14.3,14.25,14.3,94100.0,10.0717,10.0858,10.0506,10.0858,94100.0
2012-05-03 09:45:00,14.3,14.31,14.27,14.3,101600.0,10.0858,10.0929,10.0647,10.0858,101600.0
2012-05-03 09:50:00,14.3,14.34,14.29,14.33,84100.0,10.0858,10.114,10.0788,10.107,84100.0
2012-05-03 09:55:00,14.32,14.35,14.31,14.34,208100.0,10.0999,10.1211,10.0929,10.114,208100.0
2012-05-03 10:00:00,14.33,14.33,14.24,14.25,172300.0,10.107,10.107,10.0435,10.0506,172300.0
2012-05-03 10:05:00,14.25,14.26,14.23,14.25,70600.0,10.0506,10.0576,10.0365,10.0506,70600.0
2012-05-03 10:10:00,14.25,14.26,14.23,14.24,63900.0,10.0506,10.0576,10.0365,10.0435,63900.0
2012-05-03 10:15:00,14.23,14.24,14.2,14.21,122900.0,10.0365,10.0435,10.0153,10.0223,122900.0
2012-05-03 10:20:00,14.21,14.21,14.15,14.15,179600.0,10.0223,10.0223,9.98,9.98,179600.0
2012-05-03 10:25:00,14.15,14.17,14.14,14.17,183700.0,9.98,9.9941,9.973,9.9941,183700.0
2012-05-03 10:30:00,14.16,14.17,14.14,14.17,66200.0,9.9871,9.9941,9.973,9.9941,66200.0
2012-05-03 10:35:00,14.17,14.23,14.16,14.23,125400.0,9.9941,10.0365,9.9871,10.0365,125400.0
2012-05-03 10:40:00,14.23,14.23,14.21,14.21,52400.0,10.0365,10.0365,10.0223,10.0223,52400.0
2012-05-03 10:45:00,14.21,14.24,14.21,14.24,36900.0,10.0223,10.0435,10.0223,10.0435,36900.0
2012-05-03 10:50:00,14.24,14.25,14.22,14.24,91800.0,10.0435,10.0506,10.0294,10.0435,91800.0
2012-05-03 10:55:00,14.24,14.28,14.23,14.27,140800.0,10.0435,10.0717,10.0365,10.0647,140800.0
2012-05-03 11:00:00,14.27,14.28,14.25,14.26,67300.0,10.0647,10.0717,10.0506,10.0576,67300.0
2012-05-03 11:05:00,14.26,14.26,14.24,14.25,29200.0,10.0576,10.0576,10.0435,10.0506,29200.0
2012-05-03 11:10:00,14.25,14.25,14.24,14.25,38500.0,10.0506,10.0506,10.0435,10.0506,38500.0
2012-05-03 11:15:00,14.25,14.27,14.25,14.26,66000.0,10.0506,10.0647,10.0506,10.0576,66000.0
2012-05-03 11:20:00,14.26,14.26,14.25,14.26,27100.0,10.0576,10.0576,10.0506,10.0576,27100.0
2012-05-03 11:25:00,14.26,14.27,14.24,14.25,88400.0,10.0576,10.0647,10.0435,10.0506,88400.0
2012-05-03 11:30:00,14.24,14.27,14.22,14.23,92700.0,10.0435,10.0647,10.0294,10.0365,92700.0
2012-05-03 11:35:00,14.23,14.24,14.2,14.2,88500.0,10.0365,10.0435,10.0153,10.0153,88500.0
2012-05-03 11:40:00,14.21,14.21,14.19,14.2,27100.0,10.0223,10.0223,10.0082,10.0153,27100.0
2012-05-03 11:45:00,14.2,14.21,14.18,14.18,235400.0,10.0153,10.0223,10.0012,10.0012,235400.0
2012-05-03 11:50:00,14.18,14.21,14.18,14.19,76900.0,10.0012,10.0223,10.0012,10.0082,76900.0
2012-05-03 11:55:00,14.19,14.2,14.18,14.2,51300.0,10.0082,10.0153,10.0012,10.0153,51300.0
2012-05-03 12:00:00,14.2,14.21,14.17,14.19,95500.0,10.0153,10.0223,9.9941,10.0082,95500.0
2012-05-03 12:05:00,14.18,14.2,14.16,14.16,159900.0,10.0012,10.0153,9.9871,9.9871,159900.0
2012-05-03 12:10:00,14.16,14.17,14.14,14.17,55500.0,9.9871,9.9941,9.973,9.9941,55500.0
2012-05-03 12:15:00,14.16,14.18,14.16,14.18,23600.0,9.9871,10.0012,9.9871,10.0012,23600.0
2012-05-03 12:20:00,14.17,14.18,14.16,14.16,47400.0,9.9941,10.0012,9.9871,9.9871,47400.0
2012-05-03 12:25:00,14.16,14.17,14.11,14.14,152100.0,9.9871,9.9941,9.9518,9.973,152100.0
2012-05-03 12:30:00,14.14,14.16,14.14,14.15,53700.0,9.973,9.9871,9.973,9.98,53700.0
2012-05-03 12:35:00,14.15,14.17,14.14,14.16,35800.0,9.98,9.9941,9.973,9.9871,35800.0
2012-05-03 12:40:00,14.16,14.17,14.12,14.12,89900.0,9.9871,9.9941,9.9589,9.9589,89900.0
2012-05-03 12:45:00,14.13,14.15,14.12,14.15,66100.0,9.9659,9.98,9.9589,9.98,66100.0
2012-05-03 12:50:00,14.14,14.15,14.13,14.13,48000.0,9.973,9.98,9.9659,9.9659,48000.0
2012-05-03 12:55:00,14.14,14.14,14.12,14.12,65200.0,9.973,9.973,9.9589,9.9589,65200.0
2012-05-03 13:00:00,14.12,14.13,14.12,14.13,16800.0,9.9589,9.9659,9.9589,9.9659,16800.0
2012-05-03 13:05:00,14.12,14.13,14.11,14.11,110500.0,9.9589,9.9659,9.9518,9.9518,110500.0
2012-05-03 13:10:00,14.12,14.12,14.07,14.08,113000.0,9.9589,9.9589,9.9236,9.9307,113000.0
2012-05-03 13:15:00,14.08,14.1,14.07,14.09,84700.0,9.9307,9.9448,9.9236,9.9377,84700.0
2012-05-03 13:20:00,14.09,14.11,14.07,14.1,403300.0,9.9377,9.9518,9.9236,9.9448,403300.0
2012-05-03 13:25:00,14.09,14.1,14.07,14.07,152200.0,9.9377,9.9448,9.9236,9.9236,152200.0
2012-05-03 13:30:00,14.08,14.08,14.0,14.03,409300.0,9.9307,9.9307,9.8742,9.8954,409300.0
2012-05-03 13:35:00,14.03,14.03,14.01,14.02,137400.0,9.8954,9.8954,9.8813,9.8883,137400.0
2012-05-03 13:40:00,14.01,14.02,13.93,13.94,338300.0,9.8813,9.8883,9.8249,9.8319,338300.0
2012-05-03 13:45:00,13.95,14.0,13.94,13.99,450700.0,9.839,9.8742,9.8319,9.8672,450700.0
2012-05-03 13:50:00,14.0,14.0,13.98,14.0,57600.0,9.8742,9.8742,9.8601,9.8742,57600.0
2012-05-03 13:55:00,14.0,14.02,14.0,14.0,101100.0,9.8742,9.8883,9.8742,9.8742,101100.0
2012-05-03 14:00:00,14.01,14.01,13.96,13.98,209900.0,9.8813,9.8813,9.846,9.8601,209900.0
2012-05-03 14:05:00,13.98,13.98,13.94,13.95,144800.0,9.8601,9.8601,9.8319,9.839,144800.0
2012-05-03 14:10:00,13.95,13.96,13.94,13.96,72500.0,9.839,9.846,9.8319,9.846,72500.0
2012-05-03 14:15:00,13.95,13.97,13.95,13.96,55600.0,9.839,9.8531,9.839,9.846,55600.0
2012-05-03 14:20:00,13.96,13.98,13.96,13.98,214600.0,9.846,9.8601,9.846,9.8601,214600.0
2012-05-03 14:25:00,13.97,13.98,13.96,13.96,90900.0,9.8531,9.8601,9.846,9.846,90900.0
2012-05-03 14:30:00,13.97,13.98,13.95,13.96,245600.0,9.8531,9.8601,9.839,9.846,245600.0
2012-05-03 14:35:00,13.95,13.96,13.95,13.95,26500.0,9.839,9.846,9.839,9.839,26500.0
2012-05-03 14:40:00,13.96,13.96,13.94,13.94,157900.0,9.846,9.846,9.8319,9.8319,157900.0
2012-05-03 14:45:00,13.94,13.95,13.91,13.92,213000.0,9.8319,9.839,9.8108,9.8178,213000.0
2012-05-03 14:50:00,13.92,13.95,13.91,13.95,146600.0,9.8178,9.839,9.8108,9.839,146600.0
2012-05-03 14:55:00,13.95,13.96,13.94,13.96,100800.0,9.839,9.846,9.8319,9.846,100800.0
2012-05-03 15:00:00,13.96,13.97,13.95,13.96,89000.0,9.846,9.8531,9.839,9.846,89000.0
2012-05-03 15:05:00,13.97,13.97,13.94,13.95,233300.0,9.8531,9.8531,9.8319,9.839,233300.0
2012-05-03 15:10:00,13.95,13.96,13.94,13.96,159300.0,9.839,9.846,9.8319,9.846,159300.0
2012-05-03 15:15:00,13.96,13.98,13.96,13.98,144000.0,9.846,9.8601,9.846,9.8601,144000.0
2012-05-03 15:20:00,13.98,14.0,13.98,13.98,202100.0,9.8601,9.8742,9.8601,9.8601,202100.0
2012-05-03 15:25:00,13.99,13.99,13.98,13.98,73600.0,9.8672,9.8672,9.8601,9.8601,73600.0
2012-05-03 15:30:00,13.99,14.02,13.98,14.02,199600.0,9.8672,9.8883,9.8601,9.8883,199600.0
2012-05-03 15:35:00,14.02,14.02,13.97,13.97,217400.0,9.8883,9.8883,9.8531,9.8531,217400.0
2012-05-03 15:40:00,13.97,14.01,13.97,14.01,160700.0,9.8531,9.8813,9.8531,9.8813,160700.0
2012-05-03 15:45:00,14.01,14.01,13.97,13.97,270400.0,9.8813,9.8813,9.8531,9.8531,270400.0
2012-05-03 15:50:00,13.97,13.99,13.97,13.98,173600.0,9.8531,9.8672,9.8531,9.8601,173600.0
2012-05-03 15:55:00,13.99,14.0,13.97,13.99,581400.0,9.8672,9.8742,9.8531,9.8672,581400.0
2012-05-04 09:30:00,13.95,13.98,13.9,13.98,181900.0,9.839,9.8601,9.8037,9.8601,181900.0
2012-05-04 09:35:00,13.99,14.0,13.96,14.0,98800.0,9.8672,9.8742,9.846,9.8742,98800.0
2012-05-04 09:40:00,14.0,14.01,13.92,13.94,108200.0,9.8742,9.8813,9.8178,9.8319,108200.0
2012-05-04 09:45:00,13.94,13.97,13.91,13.97,83700.0,9.8319,9.8531,9.8108,9.8531,83700.0
2012-05-04 09:50:00,13.97,14.01,13.94,13.94,223600.0,9.8531,9.8813,9.8319,9.8319,223600.0
2012-05-04 09:55:00,13.94,13.95,13.86,13.86,148600.0,9.8319,9.839,9.7755,9.7755,148600.0
2012-05-04 10:00:00,13.87,13.87,13.83,13.85,200000.0,9.7825,9.7825,9.7543,9.7684,200000.0
2012-05-04 10:05:00,13.86,13.86,13.83,13.84,113200.0,9.7755,9.7755,9.7543,9.7614,113200.0
2012-05-04 10:10:00,13.84,13.86,13.82,13.85,173500.0,9.7614,9.7755,9.7473,9.7684,173500.0
2012-05-04 10:15:00,13.85,13.86,13.81,13.81,218000.0,9.7684,9.7755,9.7402,9.7402,218000.0
2012-05-04 10:20:00,13.82,13.85,13.8,13.85,173300.0,9.7473,9.7684,9.7332,9.7684,173300.0
2012-05-04 10:25:00,13.85,13.85,13.82,13.83,140300.0,9.7684,9.7684,9.7473,9.7543,140300.0
2012-05-04 10:30:00,13.83,13.83,13.82,13.83,121200.0,9.7543,9.7543,9.7473,9.7543,121200.0
2012-05-04 10:35:00,13.83,13.83,13.82,13.83,53000.0,9.7543,9.7543,9.7473,9.7543,53000.0
2012-05-04 10:40:00,13.82,13.85,13.82,13.85,149200.0,9.7473,9.7684,9.7473,9.7684,149200.0
2012-05-04 10:45:00,13.84,13.85,13.84,13.84,40400.0,9.7614,9.7684,9.7614,9.7614,40400.0
2012-05-04 10:50:00,13.84,13.85,13.84,13.85,48200.0,9.7614,9.7684,9.7614,9.7684,48200.0
2012-05-04 10:55:00,13.84,13.86,13.84,13.86,64900.0,9.7614,9.7755,9.7614,9.7755,64900.0
2012-05-04 11:00:00,13.86,13.86,13.82,13.84,233600.0,9.7755,9.7755,9.7473,9.7614,233600.0
2012-05-04 11:05:00,13.84,13.85,13.81,13.81,68400.0,9.7614,9.7684,9.7402,9.7402,68400.0
2012-05-04 11:10:00,13.81,13.83,13.81,13.83,60200.0,9.7402,9.7543,9.7402,9.7543,60200.0
2012-05-04 11:15:00,13.82,13.84,13.8,13.82,193000.0,9.7473,9.7614,9.7332,9.7473,193000.0
2012-05-04 11:20:00,13.82,13.82,13.8,13.8,178100.0,9.7473,9.7473,9.7332,9.7332,178100.0
2012-05-04 11:25:00,13.81,13.81,13.8,13.81,39900.0,9.7402,9.7402,9.7332,9.7402,39900.0
2012-05-04 11:30:00,13.81,13.81,13.74,13.75,335300.0,9.7402,9.7402,9.6909,9.6979,335300.0
2012-05-04 11:35:00,13.75,13.76,13.73,13.73,123000.0,9.6979,9.705,9.6838,9.6838,123000.0
2012-05-04 11:40:00,13.74,13.76,13.73,13.76,122600.0,9.6909,9.705,9.6838,9.705,122600.0
2012-05-04 11:45:00,13.76,13.76,13.74,13.75,87800.0,9.705,9.705,9.6909,9.6979,87800.0
2012-05-04 11:50:00,13.76,13.76,13.71,13.74,111300.0,9.705,9.705,9.6697,9.6909,111300.0
2012-05-04 11:55:00,13.73,13.75,13.7,13.7,136600.0,9.6838,9.6979,9.6626,9.6626,136600.0
2012-05-04 12:00:00,13.7,13.72,13.7,13.72,124100.0,9.6626,9.6767,9.6626,9.6767,124100.0
2012-05-04 12:05:00,13.71,13.73,13.71,13.72,98900.0,9.6697,9.6838,9.6697,9.6767,98900.0
2012-05-04 12:10:00,13.72,13.74,13.72,13.72,117500.0,9.6767,9.6909,9.6767,9.6767,117500.0
2012-05-04 12:15:00,13.72,13.74,13.72,13.74,132200.0,9.6767,9.6909,9.6767,9.6909,132200.0
2012-05-04 12:20:00,13.74,13.75,13.74,13.75,115700.0,9.6909,9.6979,9.6909,9.6979,115700.0
2012-05-04 12:25:00,13.75,13.76,13.73,13.75,210200.0,9.6979,9.705,9.6838,9.6979,210200.0
2012-05-04 12:30:00,13.75,13.75,13.72,13.74,170100.0,9.6979,9.6979,9.6767,9.6909,170100.0
2012-05-04 12:35:00,13.74,13.76,13.72,13.73,226700.0,9.6909,9.705,9.6767,9.6838,226700.0
2012-05-04 12:40:00,13.74,13.76,13.73,13.74,141700.0,9.6909,9.705,9.6838,9.6909,141700.0
2012-05-04 12:45:00,13.75,13.76,13.74,13.76,57900.0,9.6979,9.705,9.6909,9.705,57900.0
2012-05-04 12:50:00,13.75,13.76,13.74,13.74,136000.0,9.6979,9.705,9.6909,9.6909,136000.0
2012-05-04 12:55:00,13.75,13.76,13.74,13.76,28600.0,9.6979,9.705,9.6909,9.705,28600.0
2012-05-04 13:00:00,13.76,13.77,13.73,13.73,139900.0,9.705,9.712,9.6838,9.6838,139900.0
2012-05-04 13:05:00,13.73,13.76,13.73,13.74,127200.0,9.6838,9.705,9.6838,9.6909,127200.0
2012-05-04 13:10:00,13.74,13.76,13.72,13.72,148200.0,9.6909,9.705,9.6767,9.6767,148200.0
2012-05-04 13:15:00,13.72,13.75,13.72,13.74,163400.0,9.6767,9.6979,9.6767,9.6909,163400.0
2012-05-04 13:20:00,13.74,13.75,13.73,13.74,39100.0,9.6909,9.6979,9.6838,9.6909,39100.0
2012-05-04 13:25:00,13.73,13.75,13.73,13.75,51900.0,9.6838,9.6979,9.6838,9.6979,51900.0
2012-05-04 13:30:00,13.75,13.76,13.74,13.76,90800.0,9.6979,9.705,9.6909,9.705,90800.0
2012-05-04 13:35:00,13.76,13.76,13.74,13.75,57500.0,9.705,9.705,9.6909,9.6979,57500.0
2012-05-04 13:40:00,13.74,13.75,13.74,13.75,12600.0,9.6909,9.6979,9.6909,9.6979,12600.0
2012-05-04 13:45:00,13.75,13.75,13.72,13.73,67400.0,9.6979,9.6979,9.6767,9.6838,67400.0
2012-05-04 13:50:00,13.73,13.74,13.72,13.74,39300.0,9.6838,9.6909,9.6767,9.6909,39300.0
2012-05-04 13:55:00,13.74,13.76,13.72,13.75,247800.0,9.6909,9.705,9.6767,9.6979,247800.0
2012-05-04 14:00:00,13.75,13.75,13.72,13.72,195500.0,9.6979,9.6979,9.6767,9.6767,195500.0
2012-05-04 14:05:00,13.72,13.73,13.71,13.73,50000.0,9.6767,9.6838,9.6697,9.6838,50000.0
2012-05-04 14:10:00,13.73,13.73,13.71,13.72,49600.0,9.6838,9.6838,9.6697,9.6767,49600.0
2012-05-04 14:15:00,13.71,13.72,13.7,13.71,96900.0,9.6697,9.6767,9.6626,9.6697,96900.0
2012-05-04 14:20:00,13.71,13.71,13.7,13.7,47000.0,9.6697,9.6697,9.6626,9.6626,47000.0
2012-05-04 14:25:00,13.71,13.71,13.7,13.7,24600.0,9.6697,9.6697,9.6626,9.6626,24600.0
2012-05-04 14:30:00,13.71,13.71,13.7,13.7,17800.0,9.6697,9.6697,9.6626,9.6626,17800.0
2012-05-04 14:35:00,13.71,13.71,13.68,13.69,204900.0,9.6697,9.6697,9.6485,9.6556,204900.0
2012-05-04 14:40:00,13.7,13.7,13.68,13.69,79300.0,9.6626,9.6626,9.6485,9.6556,79300.0
2012-05-04 14:45:00,13.69,13.72,13.69,13.7,145600.0,9.6556,9.6767,9.6556,9.6626,145600.0
2012-05-04 14:50:00,13.71,13.71,13.68,13.68,141400.0,9.6697,9.6697,9.6485,9.6485,141400.0
2012-05-04 14:55:00,13.68,13.73,13.68,13.72,85600.0,9.6485,9.6838,9.6485,9.6767,85600.0
2012-05-04 15:00:00,13.73,13.73,13.72,13.72,56500.0,9.6838,9.6838,9.6767,9.6767,56500.0
2012-05-04 15:05:00,13.73,13.73,13.71,13.71,80500.0,9.6838,9.6838,9.6697,9.6697,80500.0
2012-05-04 15:10:00,13.72,13.72,13.7,13.7,94100.0,9.6767,9.6767,9.6626,9.6626,94100.0
2012-05-04 15:15:00,13.7,13.71,13.69,13.69,103800.0,9.6626,9.6697,9.6556,9.6556,103800.0
2012-05-04 15:20:00,13.69,13.7,13.68,13.68,71100.0,9.6556,9.6626,9.6485,9.6485,71100.0
2012-05-04 15:25:00,13.68,13.69,13.66,13.69,225000.0,9.6485,9.6556,9.6344,9.6556,225000.0
2012-05-04 15:30:00,13.69,13.71,13.68,13.7,241200.0,9.6556,9.6697,9.6485,9.6626,241200.0
2012-05-04 15:35:00,13.69,13.7,13.68,13.68,111600.0,9.6556,9.6626,9.6485,9.6485,111600.0
2012-05-04 15:40:00,13.68,13.69,13.68,13.68,145100.0,9.6485,9.6556,9.6485,9.6485,145100.0
2012-05-04 15:45:00,13.68,13.69,13.68,13.69,169300.0,9.6485,9.6556,9.6485,9.6556,169300.0
2012-05-04 15:50:00,13.68,13.69,13.68,13.68,193700.0,9.6485,9.6556,9.6485,9.6485,193700.0
2012-05-04 15:55:00,13.69,13.69,13.66,13.66,715200.0,9.6556,9.6556,9.6344,9.6344,715200.0
2012-05-07 09:30:00,13.57,13.67,13.57,13.67,253500.0,9.571,9.6415,9.571,9.6415,253500.0
2012-05-07 09:35:00,13.67,13.71,13.63,13.66,117400.0,9.6415,9.6697,9.6133,9.6344,117400.0
2012-05-07 09:40:00,13.66,13.71,13.66,13.68,115400.0,9.6344,9.6697,9.6344,9.6485,115400.0
2012-05-07 09:45:00,13.67,13.68,13.65,13.66,128400.0,9.6415,9.6485,9.6274,9.6344,128400.0
2012-05-07 09:50:00,13.66,13.68,13.61,13.61,178300.0,9.6344,9.6485,9.5992,9.5992,178300.0
2012-05-07 09:55:00,13.61,13.62,13.59,13.62,124400.0,9.5992,9.6062,9.5851,9.6062,124400.0
2012-05-07 10:00:00,13.62,13.64,13.61,13.62,120200.0,9.6062,9.6203,9.5992,9.6062,120200.0
2012-05-07 10:05:00,13.62,13.63,13.6,13.62,168400.0,9.6062,9.6133,9.5921,9.6062,168400.0
2012-05-07 10:10:00,13.62,13.62,13.58,13.59,157200.0,9.6062,9.6062,9.578,9.5851,157200.0
2012-05-07 10:15:00,13.59,13.63,13.58,13.63,98600.0,9.5851,9.6133,9.578,9.6133,98600.0
2012-05-07 10:20:00,13.62,13.64,13.6,13.63,129400.0,9.6062,9.6203,9.5921,9.6133,129400.0
2012-05-07 10:25:00,13.63,13.63,13.59,13.59,120300.0,9.6133,9.6133,9.5851,9.5851,120300.0
2012-05-07 10:30:00,13.6,13.6,13.59,13.59,47700.0,9.5921,9.5921,9.5851,9.5851,47700.0
2012-05-07 10:35:00,13.6,13.61,13.59,13.61,72600.0,9.5921,9.5992,9.5851,9.5992,72600.0
2012-05-07 10:40:00,13.61,13.61,13.6,13.61,49200.0,9.5992,9.5992,9.5921,9.5992,49200.0
2012-05-07 10:45:00,13.61,13.62,13.6,13.62,50700.0,9.5992,9.6062,9.5921,9.6062,50700.0
2012-05-07 10:50:00,13.63,13.63,13.6,13.61,220500.0,9.6133,9.6133,9.5921,9.5992,220500.0
2012-05-07 10:55:00,13.61,13.63,13.61,13.63,119400.0,9.5992,9.6133,9.5992,9.6133,119400.0
2012-05-07 11:00:00,13.63,13.67,13.63,13.66,132300.0,9.6133,9.6415,9.6133,9.6344,132300.0
2012-05-07 11:05:00,13.65,13.68,13.65,13.68,47300.0,9.6274,9.6485,9.6274,9.6485,47300.0
2012-05-07 11:10:00,13.67,13.7,13.67,13.69,60800.0,9.6415,9.6626,9.6415,9.6556,60800.0
2012-05-07 11:15:00,13.68,13.69,13.68,13.68,63700.0,9.6485,9.6556,9.6485,9.6485,63700.0
2012-05-07 11:20:00,13.69,13.7,13.69,13.7,32200.0,9.6556,9.6626,9.6556,9.6626,32200.0
2012-05-07 11:25:00,13.69,13.7,13.69,13.7,83000.0,9.6556,9.6626,9.6556,9.6626,83000.0
2012-05-07 11:30:00,13.7,13.7,13.69,13.7,30800.0,9.6626,9.6626,9.6556,9.6626,30800.0
2012-05-07 11:35:00,13.7,13.7,13.69,13.7,77200.0,9.6626,9.6626,9.6556,9.6626,77200.0
2012-05-07 11:40:00,13.69,13.71,13.65,13.65,553900.0,9.6556,9.6697,9.6274,9.6274,553900.0
2012-05-07 11:45:00,13.66,13.66,13.65,13.66,18500.0,9.6344,9.6344,9.6274,9.6344,18500.0
2012-05-07 11:50:00,13.66,13.66,13.65,13.65,40300.0,9.6344,9.6344,9.6274,9.6274,40300.0
2012-05-07 11:55:00,13.65,13.66,13.65,13.66,24400.0,9.6274,9.6344,9.6274,9.6344,24400.0
2012-05-07 12:00:00,13.66,13.66,13.65,13.66,14200.0,9.6344,9.6344,9.6274,9.6344,14200.0
2012-05-07 12:05:00,13.66,13.67,13.65,13.66,26400.0,9.6344,9.6415,9.6274,9.6344,26400.0
2012-05-07 12:10:00,13.66,13.67,13.65,13.66,91000.0,9.6344,9.6415,9.6274,9.6344,91000.0
2012-05-07 12:15:00,13.66,13.67,13.65,13.65,73900.0,9.6344,9.6415,9.6274,9.6274,73900.0
2012-05-07 12:20:00,13.65,13.65,13.63,13.64,209600.0,9.6274,9.6274,9.6133,9.6203,209600.0
2012-05-07 12:25:00,13.64,13.65,13.64,13.64,21700.0,9.6203,9.6274,9.6203,9.6203,21700.0
2012-05-07 12:30:00,13.65,13.66,13.65,13.66,193800.0,9.6274,9.6344,9.6274,9.6344,193800.0
2012-05-07 12:35:00,13.66,13.66,13.63,13.64,117400.0,9.6344,9.6344,9.6133,9.6203,117400.0
2012-05-07 12:40:00,13.64,13.65,13.63,13.64,85300.0,9.6203,9.6274,9.6133,9.6203,85300.0
2012-05-07 12:45:00,13.64,13.64,13.63,13.64,20100.0,9.6203,9.6203,9.6133,9.6203,20100.0
2012-05-07 12:50:00,13.63,13.64,13.63,13.64,20900.0,9.6133,9.6203,9.6133,9.6203,20900.0
2012-05-07 12:55:00,13.64,13.64,13.63,13.64,26400.0,9.6203,9.6203,9.6133,9.6203,26400.0
2012-05-07 13:00:00,13.63,13.64,13.63,13.64,26200.0,9.6133,9.6203,9.6133,9.6203,26200.0
2012-05-07 13:05:00,13.63,13.65,13.63,13.65,73500.0,9.6133,9.6274,9.6133,9.6274,73500.0
2012-05-07 13:10:00,13.65,13.66,13.63,13.65,131500.0,9.6274,9.6344,9.6133,9.6274,131500.0
2012-05-07 13:15:00,13.65,13.65,13.64,13.65,80600.0,9.6274,9.6274,9.6203,9.6274,80600.0
2012-05-07 13:20:00,13.65,13.66,13.62,13.64,255500.0,9.6274,9.6344,9.6062,9.6203,255500.0
2012-05-07 13:25:00,13.64,13.64,13.61,13.63,152200.0,9.6203,9.6203,9.5992,9.6133,152200.0
2012-05-07 13:30:00,13.63,13.63,13.61,13.61,147000.0,9.6133,9.6133,9.5992,9.5992,147000.0
2012-05-07 13:35:00,13.61,13.65,13.61,13.65,58400.0,9.5992,9.6274,9.5992,9.6274,58400.0
2012-05-07 13:40:00,13.65,13.66,13.63,13.63,140500.0,9.6274,9.6344,9.6133,9.6133,140500.0
2012-05-07 13:45:00,13.64,13.64,13.63,13.64,31000.0,9.6203,9.6203,9.6133,9.6203,31000.0
2012-05-07 13:50:00,13.64,13.66,13.63,13.65,121400.0,9.6203,9.6344,9.6133,9.6274,121400.0
2012-05-07 13:55:00,13.65,13.66,13.62,13.63,523100.0,9.6274,9.6344,9.6062,9.6133,523100.0
2012-05-07 14:00:00,13.63,13.66,13.63,13.65,65100.0,9.6133,9.6344,9.6133,9.6274,65100.0
2012-05-07 14:05:00,13.64,13.65,13.64,13.65,29100.0,9.6203,9.6274,9.6203,9.6274,29100.0
2012-05-07 14:10:00,13.64,13.65,13.64,13.65,34300.0,9.6203,9.6274,9.6203,9.6274,34300.0
2012-05-07 14:15:00,13.64,13.66,13.64,13.65,58100.0,9.6203,9.6344,9.6203,9.6274,58100.0
2012-05-07 14:20:00,13.65,13.65,13.64,13.64,37400.0,9.6274,9.6274,9.6203,9.6203,37400.0
2012-05-07 14:25:00,13.64,13.65,13.62,13.64,106700.0,9.6203,9.6274,9.6062,9.6203,106700.0
2012-05-07 14:30:00,13.63,13.64,13.61,13.62,77300.0,9.6133,9.6203,9.5992,9.6062,77300.0
2012-05-07 14:35:00,13.62,13.63,13.61,13.61,34300.0,9.6062,9.6133,9.5992,9.5992,34300.0
2012-05-07 14:40:00,13.62,13.62,13.61,13.62,66200.0,9.6062,9.6062,9.5992,9.6062,66200.0
2012-05-07 14:45:00,13.62,13.62,13.6,13.6,45400.0,9.6062,9.6062,9.5921,9.5921,45400.0
2012-05-07 14:50:00,13.61,13.61,13.6,13.6,51500.0,9.5992,9.5992,9.5921,9.5921,51500.0
2012-05-07 14:55:00,13.6,13.61,13.59,13.6,139100.0,9.5921,9.5992,9.5851,9.5921,139100.0
2012-05-07 15:00:00,13.59,13.61,13.58,13.59,115800.0,9.5851,9.5992,9.578,9.5851,115800.0
2012-05-07 15:05:00,13.59,13.6,13.58,13.58,95200.0,9.5851,9.5921,9.578,9.578,95200.0
2012-05-07 15:10:00,13.58,13.6,13.58,13.59,84200.0,9.578,9.5921,9.578,9.5851,84200.0
2012-05-07 15:15:00,13.6,13.6,13.58,13.58,99200.0,9.5921,9.5921,9.578,9.578,99200.0
2012-05-07 15:20:00,13.58,13.61,13.58,13.61,107400.0,9.578,9.5992,9.578,9.5992,107400.0
2012-05-07 15:25:00,13.61,13.61,13.58,13.6,137800.0,9.5992,9.5992,9.578,9.5921,137800.0
2012-05-07 15:30:00,13.6,13.61,13.58,13.59,208600.0,9.5921,9.5992,9.578,9.5851,208600.0
2012-05-07 15:35:00,13.59,13.64,13.58,13.64,483500.0,9.5851,9.6203,9.578,9.6203,483500.0
2012-05-07 15:40:00,13.64,13.64,13.63,13.64,104400.0,9.6203,9.6203,9.6133,9.6203,104400.0
2012-05-07 15:45:00,13.63,13.64,13.63,13.64,95000.0,9.6133,9.6203,9.6133,9.6203,95000.0
2012-05-07 15:50:00,13.64,13.64,13.59,13.61,541000.0,9.6203,9.6203,9.5851,9.5992,541000.0
2012-05-07 15:55:00,13.61,13.61,13.59,13.59,476100.0,9.5992,9.5992,9.5851,9.5851,476100.0
2012-05-08 09:30:00,13.53,13.54,13.46,13.47,222200.0,9.5427,9.5498,9.4934,9.5004,222200.0
2012-05-08 09:35:00,13.46,13.46,13.4,13.41,279300.0,9.4934,9.4934,9.4511,9.4581,279300.0
2012-05-08 09:40:00,13.41,13.48,13.41,13.46,134100.0,9.4581,9.5075,9.4581,9.4934,134100.0
2012-05-08 09:45:00,13.46,13.49,13.44,13.46,126900.0,9.4934,9.5145,9.4793,9.4934,126900.0
2012-05-08 09:50:00,13.46,13.47,13.42,13.43,153200.0,9.4934,9.5004,9.4652,9.4722,153200.0
2012-05-08 09:55:00,13.42,13.44,13.4,13.4,154000.0,9.4652,9.4793,9.4511,9.4511,154000.0
2012-05-08 10:00:00,13.41,13.42,13.39,13.41,118900.0,9.4581,9.4652,9.444,9.4581,118900.0
2012-05-08 10:05:00,13.4,13.41,13.37,13.37,220000.0,9.4511,9.4581,9.4299,9.4299,220000.0
2012-05-08 10:10:00,13.38,13.38,13.37,13.37,65000.0,9.4369,9.4369,9.4299,9.4299,65000.0
2012-05-08 10:15:00,13.37,13.4,13.35,13.39,190300.0,9.4299,9.4511,9.4158,9.444,190300.0
2012-05-08 10:20:00,13.39,13.4,13.38,13.38,53600.0,9.444,9.4511,9.4369,9.4369,53600.0
2012-05-08 10:25:00,13.39,13.39,13.35,13.36,103200.0,9.444,9.444,9.4158,9.4228,103200.0
2012-05-08 10:30:00,13.35,13.35,13.32,13.32,91500.0,9.4158,9.4158,9.3946,9.3946,91500.0
2012-05-08 10:35:00,13.32,13.33,13.3,13.31,140100.0,9.3946,9.4017,9.3805,9.3876,140100.0
2012-05-08 10:40:00,13.32,13.33,13.29,13.3,317600.0,9.3946,9.4017,9.3735,9.3805,317600.0
2012-05-08 10:45:00,13.3,13.31,13.27,13.28,323400.0,9.3805,9.3876,9.3594,9.3664,323400.0
2012-05-08 10:50:00,13.27,13.28,13.26,13.28,327700.0,9.3594,9.3664,9.3523,9.3664,327700.0
2012-05-08 10:55:00,13.28,13.28,13.25,13.26,263100.0,9.3664,9.3664,9.3453,9.3523,263100.0
2012-05-08 11:00:00,13.26,13.28,13.26,13.27,141300.0,9.3523,9.3664,9.3523,9.3594,141300.0
2012-05-08 11:05:00,13.26,13.29,13.26,13.27,284100.0,9.3523,9.3735,9.3523,9.3594,284100.0
2012-05-08 11:10:00,13.27,13.28,13.26,13.26,192200.0,9.3594,9.3664,9.3523,9.3523,192200.0
2012-05-08 11:15:00,13.27,13.29,13.26,13.27,290300.0,9.3594,9.3735,9.3523,9.3594,290300.0
2012-05-08 11:20:00,13.27,13.27,13.26,13.27,72200.0,9.3594,9.3594,9.3523,9.3594,72200.0
2012-05-08 11:25:00,13.27,13.27,13.26,13.27,97100.0,9.3594,9.3594,9.3523,9.3594,97100.0
2012-05-08 11:30:00,13.27,13.27,13.26,13.26,175900.0,9.3594,9.3594,9.3523,9.3523,175900.0
2012-05-08 11:35:00,13.26,13.27,13.26,13.27,120200.0,9.3523,9.3594,9.3523,9.3594,120200.0
2012-05-08 11:40:00,13.27,13.28,13.25,13.25,296800.0,9.3594,9.3664,9.3453,9.3453,296800.0
2012-05-08 11:45:00,13.25,13.26,13.25,13.26,118700.0,9.3453,9.3523,9.3453,9.3523,118700.0
2012-05-08 11:50:00,13.26,13.27,13.25,13.26,512600.0,9.3523,9.3594,9.3453,9.3523,512600.0
2012-05-08 11:55:00,13.26,13.26,13.25,13.25,69600.0,9.3523,9.3523,9.3453,9.3453,69600.0
2012-05-08 12:00:00,13.25,13.26,13.25,13.25,247800.0,9.3453,9.3523,9.3453,9.3453,247800.0
2012-05-08 12:05:00,13.26,13.26,13.22,13.22,358700.0,9.3523,9.3523,9.3241,9.3241,358700.0
2012-05-08 12:10:00,13.23,13.23,13.22,13.23,100500.0,9.3311,9.3311,9.3241,9.3311,100500.0
2012-05-08 12:15:00,13.22,13.23,13.22,13.23,84600.0,9.3241,9.3311,9.3241,9.3311,84600.0
2012-05-08 12:20:00,13.23,13.24,13.23,13.23,139300.0,9.3311,9.3382,9.3311,9.3311,139300.0
2012-05-08 12:25:00,13.24,13.24,13.23,13.23,62100.0,9.3382,9.3382,9.3311,9.3311,62100.0
2012-05-08 12:30:00,13.23,13.24,13.23,13.23,40300.0,9.3311,9.3382,9.3311,9.3311,40300.0
2012-05-08 12:35:00,13.23,13.25,13.23,13.24,173600.0,9.3311,9.3453,9.3311,9.3382,173600.0
2012-05-08 12:40:00,13.25,13.25,13.23,13.23,81400.0,9.3453,9.3453,9.3311,9.3311,81400.0
2012-05-08 12:45:00,13.24,13.24,13.21,13.21,153400.0,9.3382,9.3382,9.317,9.317,153400.0
2012-05-08 12:50:00,13.21,13.22,13.2,13.21,59600.0,9.317,9.3241,9.31,9.317,59600.0
2012-05-08 12:55:00,13.21,13.21,13.2,13.21,36000.0,9.317,9.317,9.31,9.317,36000.0
2012-05-08 13:00:00,13.21,13.23,13.2,13.23,232000.0,9.317,9.3311,9.31,9.3311,232000.0
2012-05-08 13:05:00,13.23,13.24,13.22,13.24,102600.0,9.3311,9.3382,9.3241,9.3382,102600.0
2012-05-08 13:10:00,13.23,13.24,13.23,13.23,107800.0,9.3311,9.3382,9.3311,9.3311,107800.0
2012-05-08 13:15:00,13.23,13.24,13.23,13.23,28500.0,9.3311,9.3382,9.3311,9.3311,28500.0
2012-05-08 13:20:00,13.23,13.24,13.23,13.23,110200.0,9.3311,9.3382,9.3311,9.3311,110200.0
2012-05-08 13:25:00,13.23,13.24,13.23,13.23,60100.0,9.3311,9.3382,9.3311,9.3311,60100.0
2012-05-08 13:30:00,13.23,13.25,13.23,13.25,943100.0,9.3311,9.3453,9.3311,9.3453,943100.0
2012-05-08 13:35:00,13.25,13.26,13.23,13.24,254300.0,9.3453,9.3523,9.3311,9.3382,254300.0
2012-05-08 13:40:00,13.23,13.24,13.23,13.24,60500.0,9.3311,9.3382,9.3311,9.3382,60500.0
2012-05-08 13:45:00,13.24,13.24,13.23,13.24,69900.0,9.3382,9.3382,9.3311,9.3382,69900.0
2012-05-08 13:50:00,13.24,13.24,13.23,13.23,73500.0,9.3382,9.3382,9.3311,9.3311,73500.0
2012-05-08 13:55:00,13.23,13.24,13.23,13.24,62700.0,9.3311,9.3382,9.3311,9.3382,62700.0
2012-05-08 14:00:00,13.24,13.25,13.23,13.25,172900.0,9.3382,9.3453,9.3311,9.3453,172900.0
2012-05-08 14:05:00,13.25,13.25,13.24,13.24,85500.0,9.3453,9.3453,9.3382,9.3382,85500.0
2012-05-08 14:10:00,13.24,13.25,13.24,13.24,125600.0,9.3382,9.3453,9.3382,9.3382,125600.0
2012-05-08 14:15:00,13.24,13.25,13.24,13.24,158800.0,9.3382,9.3453,9.3382,9.3382,158800.0
2012-05-08 14:20:00,13.24,13.25,13.24,13.24,271200.0,9.3382,9.3453,9.3382,9.3382,271200.0
2012-05-08 14:25:00,13.24,13.25,13.24,13.24,270800.0,9.3382,9.3453,9.3382,9.3382,270800.0
2012-05-08 14:30:00,13.25,13.28,13.25,13.27,548100.0,9.3453,9.3664,9.3453,9.3594,548100.0
2012-05-08 14:35:00,13.26,13.29,13.26,13.29,185000.0,9.3523,9.3735,9.3523,9.3735,185000.0
2012-05-08 14:40:00,13.29,13.32,13.29,13.32,235600.0,9.3735,9.3946,9.3735,9.3946,235600.0
2012-05-08 14:45:00,13.32,13.32,13.29,13.32,494500.0,9.3946,9.3946,9.3735,9.3946,494500.0
2012-05-08 14:50:00,13.31,13.33,13.31,13.32,177900.0,9.3876,9.4017,9.3876,9.3946,177900.0
2012-05-08 14:55:00,13.32,13.32,13.31,13.32,90700.0,9.3946,9.3946,9.3876,9.3946,90700.0
2012-05-08 15:00:00,13.31,13.36,13.3,13.36,477900.0,9.3876,9.4228,9.3805,9.4228,477900.0
2012-05-08 15:05:00,13.36,13.36,13.34,13.35,292500.0,9.4228,9.4228,9.4087,9.4158,292500.0
2012-05-08 15:10:00,13.35,13.37,13.34,13.35,331100.0,9.4158,9.4299,9.4087,9.4158,331100.0
2012-05-08 15:15:00,13.36,13.44,13.35,13.43,306000.0,9.4228,9.4793,9.4158,9.4722,306000.0
2012-05-08 15:20:00,13.44,13.44,13.37,13.37,300500.0,9.4793,9.4793,9.4299,9.4299,300500.0
2012-05-08 15:25:00,13.38,13.43,13.36,13.4,481100.0,9.4369,9.4722,9.4228,9.4511,481100.0
2012-05-08 15:30:00,13.4,13.4,13.36,13.36,166600.0,9.4511,9.4511,9.4228,9.4228,166600.0
2012-05-08 15:35:00,13.36,13.42,13.36,13.41,355900.0,9.4228,9.4652,9.4228,9.4581,355900.0
2012-05-08 15:40:00,13.41,13.41,13.37,13.4,501300.0,9.4581,9.4581,9.4299,9.4511,501300.0
2012-05-08 15:45:00,13.4,13.42,13.37,13.37,361000.0,9.4511,9.4652,9.4299,9.4299,361000.0
2012-05-08 15:50:00,13.38,13.41,13.37,13.38,732700.0,9.4369,9.4581,9.4299,9.4369,732700.0
2012-05-08 15:55:00,13.38,13.39,13.35,13.36,1150600.0,9.4369,9.444,9.4158,9.4228,1150600.0
2012-05-09 09:30:00,13.21,13.26,13.2,13.24,202700.0,9.317,9.3523,9.31,9.3382,202700.0
2012-05-09 09:35:00,13.24,13.25,13.21,13.24,82500.0,9.3382,9.3453,9.317,9.3382,82500.0
2012-05-09 09:40:00,13.25,13.26,13.23,13.26,96500.0,9.3453,9.3523,9.3311,9.3523,96500.0
2012-05-09 09:45:00,13.26,13.26,13.2,13.21,147000.0,9.3523,9.3523,9.31,9.317,147000.0
2012-05-09 09:50:00,13.21,13.22,13.19,13.21,205700.0,9.317,9.3241,9.3029,9.317,205700.0
2012-05-09 09:55:00,13.21,13.24,13.2,13.24,114200.0,9.317,9.3382,9.31,9.3382,114200.0
2012-05-09 10:00:00,13.24,13.27,13.23,13.25,205900.0,9.3382,9.3594,9.3311,9.3453,205900.0
2012-05-09 10:05:00,13.25,13.26,13.2,13.21,325900.0,9.3453,9.3523,9.31,9.317,325900.0
2012-05-09 10:10:00,13.22,13.25,13.2,13.22,135400.0,9.3241,9.3453,9.31,9.3241,135400.0
2012-05-09 10:15:00,13.21,13.22,13.18,13.21,195600.0,9.317,9.3241,9.2959,9.317,195600.0
2012-05-09 10:20:00,13.22,13.22,13.19,13.21,186500.0,9.3241,9.3241,9.3029,9.317,186500.0
2012-05-09 10:25:00,13.22,13.22,13.21,13.22,56900.0,9.3241,9.3241,9.317,9.3241,56900.0
2012-05-09 10:30:00,13.22,13.23,13.21,13.23,72000.0,9.3241,9.3311,9.317,9.3311,72000.0
2012-05-09 10:35:00,13.23,13.26,13.22,13.26,116600.0,9.3311,9.3523,9.3241,9.3523,116600.0
2012-05-09 10:40:00,13.25,13.3,13.25,13.29,165200.0,9.3453,9.3805,9.3453,9.3735,165200.0
2012-05-09 10:45:00,13.29,13.3,13.27,13.28,114300.0,9.3735,9.3805,9.3594,9.3664,114300.0
2012-05-09 10:50:00,13.28,13.29,13.27,13.29,62700.0,9.3664,9.3735,9.3594,9.3735,62700.0
2012-05-09 10:55:00,13.29,13.31,13.28,13.29,114700.0,9.3735,9.3876,9.3664,9.3735,114700.0
2012-05-09 11:00:00,13.29,13.33,13.29,13.33,320100.0,9.3735,9.4017,9.3735,9.4017,320100.0
2012-05-09 11:05:00,13.32,13.34,13.3,13.32,103100.0,9.3946,9.4087,9.3805,9.3946,103100.0
2012-05-09 11:10:00,13.33,13.37,13.32,13.35,241300.0,9.4017,9.4299,9.3946,9.4158,241300.0
2012-05-09 11:15:00,13.35,13.35,13.32,13.33,84000.0,9.4158,9.4158,9.3946,9.4017,84000.0
2012-05-09 11:20:00,13.33,13.35,13.32,13.34,119200.0,9.4017,9.4158,9.3946,9.4087,119200.0
2012-05-09 11:25:00,13.34,13.34,13.31,13.32,53200.0,9.4087,9.4087,9.3876,9.3946,53200.0
2012-05-09 11:30:00,13.32,13.33,13.3,13.3,170700.0,9.3946,9.4017,9.3805,9.3805,170700.0
2012-05-09 11:35:00,13.31,13.35,13.3,13.35,156500.0,9.3876,9.4158,9.3805,9.4158,156500.0
2012-05-09 11:40:00,13.35,13.35,13.34,13.35,44900.0,9.4158,9.4158,9.4087,9.4158,44900.0
2012-05-09 11:45:00,13.35,13.36,13.34,13.35,136100.0,9.4158,9.4228,9.4087,9.4158,136100.0
2012-05-09 11:50:00,13.35,13.35,13.33,13.34,31100.0,9.4158,9.4158,9.4017,9.4087,31100.0
2012-05-09 11:55:00,13.34,13.35,13.31,13.32,80200.0,9.4087,9.4158,9.3876,9.3946,80200.0
2012-05-09 12:00:00,13.32,13.32,13.31,13.32,27300.0,9.3946,9.3946,9.3876,9.3946,27300.0
2012-05-09 12:05:00,13.32,13.32,13.31,13.32,31100.0,9.3946,9.3946,9.3876,9.3946,31100.0
2012-05-09 12:10:00,13.31,13.34,13.31,13.34,73500.0,9.3876,9.4087,9.3876,9.4087,73500.0
2012-05-09 12:15:00,13.34,13.35,13.33,13.34,52600.0,9.4087,9.4158,9.4017,9.4087,52600.0
2012-05-09 12:20:00,13.34,13.36,13.33,13.34,94500.0,9.4087,9.4228,9.4017,9.4087,94500.0
2012-05-09 12:25:00,13.33,13.34,13.32,13.34,51800.0,9.4017,9.4087,9.3946,9.4087,51800.0
2012-05-09 12:30:00,13.33,13.33,13.32,13.32,63000.0,9.4017,9.4017,9.3946,9.3946,63000.0
2012-05-09 12:35:00,13.33,13.33,13.3,13.31,141300.0,9.4017,9.4017,9.3805,9.3876,141300.0
2012-05-09 12:40:00,13.31,13.32,13.29,13.32,124500.0,9.3876,9.3946,9.3735,9.3946,124500.0
2012-05-09 12:45:00,13.32,13.35,13.31,13.34,108000.0,9.3946,9.4158,9.3876,9.4087,108000.0
2012-05-09 12:50:00,13.34,13.35,13.33,13.34,164300.0,9.4087,9.4158,9.4017,9.4087,164300.0
2012-05-09 12:55:00,13.35,13.38,13.35,13.38,118000.0,9.4158,9.4369,9.4158,9.4369,118000.0
2012-05-09 13:00:00,13.38,13.4,13.37,13.4,99500.0,9.4369,9.4511,9.4299,9.4511,99500.0
2012-05-09 13:05:00,13.4,13.4,13.35,13.36,90700.0,9.4511,9.4511,9.4158,9.4228,90700.0
2012-05-09 13:10:00,13.36,13.37,13.34,13.35,92900.0,9.4228,9.4299,9.4087,9.4158,92900.0
2012-05-09 13:15:00,13.36,13.37,13.34,13.34,83300.0,9.4228,9.4299,9.4087,9.4087,83300.0
2012-05-09 13:20:00,13.35,13.42,13.35,13.4,112300.0,9.4158,9.4652,9.4158,9.4511,112300.0
2012-05-09 13:25:00,13.4,13.42,13.38,13.39,108200.0,9.4511,9.4652,9.4369,9.444,108200.0
2012-05-09 13:30:00,13.39,13.43,13.38,13.43,225400.0,9.444,9.4722,9.4369,9.4722,225400.0
2012-05-09 13:35:00,13.43,13.43,13.39,13.4,71600.0,9.4722,9.4722,9.444,9.4511,71600.0
2012-05-09 13:40:00,13.4,13.44,13.4,13.43,77800.0,9.4511,9.4793,9.4511,9.4722,77800.0
2012-05-09 13:45:00,13.42,13.44,13.42,13.43,51700.0,9.4652,9.4793,9.4652,9.4722,51700.0
2012-05-09 13:50:00,13.43,13.47,13.43,13.46,135600.0,9.4722,9.5004,9.4722,9.4934,135600.0
2012-05-09 13:55:00,13.46,13.46,13.44,13.44,47600.0,9.4934,9.4934,9.4793,9.4793,47600.0
2012-05-09 14:00:00,13.44,13.45,13.42,13.42,64700.0,9.4793,9.4863,9.4652,9.4652,64700.0
2012-05-09 14:05:00,13.42,13.44,13.41,13.41,84300.0,9.4652,9.4793,9.4581,9.4581,84300.0
2012-05-09 14:10:00,13.42,13.42,13.41,13.42,21600.0,9.4652,9.4652,9.4581,9.4652,21600.0
2012-05-09 14:15:00,13.42,13.42,13.38,13.38,105500.0,9.4652,9.4652,9.4369,9.4369,105500.0
2012-05-09 14:20:00,13.39,13.41,13.38,13.4,143100.0,9.444,9.4581,9.4369,9.4511,143100.0
2012-05-09 14:25:00,13.4,13.42,13.4,13.42,35800.0,9.4511,9.4652,9.4511,9.4652,35800.0
2012-05-09 14:30:00,13.42,13.43,13.4,13.42,101300.0,9.4652,9.4722,9.4511,9.4652,101300.0
2012-05-09 14:35:00,13.42,13.42,13.4,13.4,69000.0,9.4652,9.4652,9.4511,9.4511,69000.0
2012-05-09 14:40:00,13.4,13.42,13.39,13.4,105600.0,9.4511,9.4652,9.444,9.4511,105600.0
2012-05-09 14:45:00,13.4,13.41,13.38,13.38,91300.0,9.4511,9.4581,9.4369,9.4369,91300.0
2012-05-09 14:50:00,13.38,13.4,13.37,13.38,96000.0,9.4369,9.4511,9.4299,9.4369,96000.0
2012-05-09 14:55:00,13.37,13.38,13.35,13.37,100300.0,9.4299,9.4369,9.4158,9.4299,100300.0
2012-05-09 15:00:00,13.36,13.38,13.36,13.37,69200.0,9.4228,9.4369,9.4228,9.4299,69200.0
2012-05-09 15:05:00,13.37,13.37,13.35,13.36,91200.0,9.4299,9.4299,9.4158,9.4228,91200.0
2012-05-09 15:10:00,13.36,13.37,13.34,13.35,200900.0,9.4228,9.4299,9.4087,9.4158,200900.0
2012-05-09 15:15:00,13.35,13.37,13.34,13.35,138100.0,9.4158,9.4299,9.4087,9.4158,138100.0
2012-05-09 15:20:00,13.36,13.39,13.35,13.38,188800.0,9.4228,9.444,9.4158,9.4369,188800.0
2012-05-09 15:25:00,13.39,13.39,13.35,13.36,243700.0,9.444,9.444,9.4158,9.4228,243700.0
2012-05-09 15:30:00,13.36,13.39,13.34,13.38,260200.0,9.4228,9.444,9.4087,9.4369,260200.0
2012-05-09 15:35:00,13.38,13.4,13.36,13.38,343800.0,9.4369,9.4511,9.4228,9.4369,343800.0
2012-05-09 15:40:00,13.38,13.44,13.38,13.43,268000.0,9.4369,9.4793,9.4369,9.4722,268000.0
2012-05-09 15:45:00,13.42,13.43,13.4,13.41,187300.0,9.4652,9.4722,9.4511,9.4581,187300.0
2012-05-09 15:50:00,13.4,13.41,13.36,13.37,318200.0,9.4511,9.4581,9.4228,9.4299,318200.0
2012-05-09 15:55:00,13.37,13.38,13.36,13.38,653000.0,9.4299,9.4369,9.4228,9.4369,653000.0
2012-05-10 09:30:00,13.48,13.48,13.42,13.43,187600.0,9.5075,9.5075,9.4652,9.4722,187600.0
2012-05-10 09:35:00,13.43,13.43,13.36,13.37,82400.0,9.4722,9.4722,9.4228,9.4299,82400.0
2012-05-10 09:40:00,13.36,13.36,13.3,13.33,387500.0,9.4228,9.4228,9.3805,9.4017,387500.0
2012-05-10 09:45:00,13.32,13.36,13.32,13.35,86600.0,9.3946,9.4228,9.3946,9.4158,86600.0
2012-05-10 09:50:00,13.35,13.36,13.33,13.34,216200.0,9.4158,9.4228,9.4017,9.4087,216200.0
2012-05-10 09:55:00,13.34,13.35,13.33,13.34,155600.0,9.4087,9.4158,9.4017,9.4087,155600.0
2012-05-10 10:00:00,13.33,13.35,13.32,13.32,165000.0,9.4017,9.4158,9.3946,9.3946,165000.0
2012-05-10 10:05:00,13.31,13.36,13.31,13.36,155200.0,9.3876,9.4228,9.3876,9.4228,155200.0
2012-05-10 10:10:00,13.36,13.38,13.35,13.37,210900.0,9.4228,9.4369,9.4158,9.4299,210900.0
2012-05-10 10:15:00,13.37,13.4,13.36,13.38,142500.0,9.4299,9.4511,9.4228,9.4369,142500.0
2012-05-10 10:20:00,13.38,13.39,13.35,13.35,59200.0,9.4369,9.444,9.4158,9.4158,59200.0
2012-05-10 10:25:00,13.36,13.36,13.35,13.36,75100.0,9.4228,9.4228,9.4158,9.4228,75100.0
2012-05-10 10:30:00,13.36,13.37,13.35,13.36,61100.0,9.4228,9.4299,9.4158,9.4228,61100.0
2012-05-10 10:35:00,13.36,13.37,13.36,13.37,30400.0,9.4228,9.4299,9.4228,9.4299,30400.0
2012-05-10 10:40:00,13.37,13.41,13.37,13.41,234300.0,9.4299,9.4581,9.4299,9.4581,234300.0
2012-05-10 10:45:00,13.4,13.41,13.37,13.37,97100.0,9.4511,9.4581,9.4299,9.4299,97100.0
2012-05-10 10:50:00,13.38,13.39,13.36,13.39,90000.0,9.4369,9.444,9.4228,9.444,90000.0
2012-05-10 10:55:00,13.39,13.39,13.35,13.37,165700.0,9.444,9.444,9.4158,9.4299,165700.0
2012-05-10 11:00:00,13.37,13.39,13.36,13.36,135800.0,9.4299,9.444,9.4228,9.4228,135800.0
2012-05-10 11:05:00,13.37,13.38,13.35,13.36,70300.0,9.4299,9.4369,9.4158,9.4228,70300.0
2012-05-10 11:10:00,13.36,13.37,13.35,13.36,234600.0,9.4228,9.4299,9.4158,9.4228,234600.0
2012-05-10 11:15:00,13.35,13.38,13.35,13.38,43100.0,9.4158,9.4369,9.4158,9.4369,43100.0
2012-05-10 11:20:00,13.37,13.38,13.35,13.38,90200.0,9.4299,9.4369,9.4158,9.4369,90200.0
2012-05-10 11:25:00,13.38,13.38,13.37,13.37,10300.0,9.4369,9.4369,9.4299,9.4299,10300.0
2012-05-10 11:30:00,13.38,13.38,13.37,13.37,13400.0,9.4369,9.4369,9.4299,9.4299,13400.0
2012-05-10 11:35:00,13.37,13.4,13.37,13.4,136000.0,9.4299,9.4511,9.4299,9.4511,136000.0
2012-05-10 11:40:00,13.4,13.4,13.35,13.35,93700.0,9.4511,9.4511,9.4158,9.4158,93700.0
2012-05-10 11:45:00,13.35,13.35,13.33,13.34,44500.0,9.4158,9.4158,9.4017,9.4087,44500.0
2012-05-10 11:50:00,13.33,13.34,13.31,13.31,38200.0,9.4017,9.4087,9.3876,9.3876,38200.0
2012-05-10 11:55:00,13.31,13.32,13.31,13.31,41800.0,9.3876,9.3946,9.3876,9.3876,41800.0
2012-05-10 12:00:00,13.31,13.33,13.3,13.32,403800.0,9.3876,9.4017,9.3805,9.3946,403800.0
2012-05-10 12:05:00,13.32,13.33,13.3,13.33,160100.0,9.3946,9.4017,9.3805,9.4017,160100.0
2012-05-10 12:10:00,13.33,13.33,13.32,13.32,128400.0,9.4017,9.4017,9.3946,9.3946,128400.0
2012-05-10 12:15:00,13.32,13.35,13.32,13.35,69500.0,9.3946,9.4158,9.3946,9.4158,69500.0
2012-05-10 12:20:00,13.34,13.36,13.34,13.34,122800.0,9.4087,9.4228,9.4087,9.4087,122800.0
2012-05-10 12:25:00,13.33,13.37,13.33,13.35,100000.0,9.4017,9.4299,9.4017,9.4158,100000.0
2012-05-10 12:30:00,13.35,13.37,13.34,13.36,60500.0,9.4158,9.4299,9.4087,9.4228,60500.0
2012-05-10 12:35:00,13.36,13.39,13.36,13.39,80300.0,9.4228,9.444,9.4228,9.444,80300.0
2012-05-10 12:40:00,13.39,13.42,13.38,13.42,148700.0,9.444,9.4652,9.4369,9.4652,148700.0
2012-05-10 12:45:00,13.42,13.44,13.41,13.43,97200.0,9.4652,9.4793,9.4581,9.4722,97200.0
2012-05-10 12:50:00,13.42,13.43,13.41,13.42,87000.0,9.4652,9.4722,9.4581,9.4652,87000.0
2012-05-10 12:55:00,13.42,13.43,13.41,13.42,46100.0,9.4652,9.4722,9.4581,9.4652,46100.0
2012-05-10 13:00:00,13.42,13.43,13.37,13.4,416800.0,9.4652,9.4722,9.4299,9.4511,416800.0
2012-05-10 13:05:00,13.4,13.41,13.38,13.41,111300.0,9.4511,9.4581,9.4369,9.4581,111300.0
2012-05-10 13:10:00,13.4,13.41,13.39,13.41,87200.0,9.4511,9.4581,9.444,9.4581,87200.0
2012-05-10 13:15:00,13.41,13.41,13.38,13.39,135900.0,9.4581,9.4581,9.4369,9.444,135900.0
2012-05-10 13:20:00,13.38,13.39,13.36,13.38,222700.0,9.4369,9.444,9.4228,9.4369,222700.0
2012-05-10 13:25:00,13.38,13.4,13.37,13.38,113500.0,9.4369,9.4511,9.4299,9.4369,113500.0
2012-05-10 13:30:00,13.38,13.4,13.38,13.38,56900.0,9.4369,9.4511,9.4369,9.4369,56900.0
2012-05-10 13:35:00,13.39,13.4,13.37,13.37,147500.0,9.444,9.4511,9.4299,9.4299,147500.0
2012-05-10 13:40:00,13.38,13.38,13.35,13.37,94400.0,9.4369,9.4369,9.4158,9.4299,94400.0
2012-05-10 13:45:00,13.37,13.37,13.36,13.36,17100.0,9.4299,9.4299,9.4228,9.4228,17100.0
2012-05-10 13:50:00,13.37,13.38,13.36,13.38,32600.0,9.4299,9.4369,9.4228,9.4369,32600.0
2012-05-10 13:55:00,13.38,13.38,13.35,13.35,90200.0,9.4369,9.4369,9.4158,9.4158,90200.0
2012-05-10 14:00:00,13.35,13.37,13.35,13.35,58500.0,9.4158,9.4299,9.4158,9.4158,58500.0
2012-05-10 14:05:00,13.35,13.36,13.34,13.35,58200.0,9.4158,9.4228,9.4087,9.4158,58200.0
2012-05-10 14:10:00,13.34,13.37,13.34,13.36,67000.0,9.4087,9.4299,9.4087,9.4228,67000.0
2012-05-10 14:15:00,13.35,13.37,13.35,13.36,78300.0,9.4158,9.4299,9.4158,9.4228,78300.0
2012-05-10 14:20:00,13.36,13.36,13.35,13.35,32800.0,9.4228,9.4228,9.4158,9.4158,32800.0
2012-05-10 14:25:00,13.35,13.36,13.35,13.36,63400.0,9.4158,9.4228,9.4158,9.4228,63400.0
2012-05-10 14:30:00,13.36,13.36,13.31,13.32,86100.0,9.4228,9.4228,9.3876,9.3946,86100.0
2012-05-10 14:35:00,13.33,13.34,13.32,13.33,96300.0,9.4017,9.4087,9.3946,9.4017,96300.0
2012-05-10 14:40:00,13.33,13.34,13.3,13.3,164200.0,9.4017,9.4087,9.3805,9.3805,164200.0
2012-05-10 14:45:00,13.3,13.32,13.3,13.31,47900.0,9.3805,9.3946,9.3805,9.3876,47900.0
2012-05-10 14:50:00,13.31,13.31,13.3,13.31,60800.0,9.3876,9.3876,9.3805,9.3876,60800.0
2012-05-10 14:55:00,13.3,13.31,13.3,13.31,50900.0,9.3805,9.3876,9.3805,9.3876,50900.0
2012-05-10 15:00:00,13.31,13.31,13.3,13.3,43900.0,9.3876,9.3876,9.3805,9.3805,43900.0
2012-05-10 15:05:00,13.31,13.31,13.29,13.29,131100.0,9.3876,9.3876,9.3735,9.3735,131100.0
2012-05-10 15:10:00,13.3,13.32,13.29,13.32,116300.0,9.3805,9.3946,9.3735,9.3946,116300.0
2012-05-10 15:15:00,13.32,13.32,13.31,13.32,64500.0,9.3946,9.3946,9.3876,9.3946,64500.0
2012-05-10 15:20:00,13.31,13.32,13.3,13.31,212800.0,9.3876,9.3946,9.3805,9.3876,212800.0
2012-05-10 15:25:00,13.31,13.32,13.3,13.3,139200.0,9.3876,9.3946,9.3805,9.3805,139200.0
2012-05-10 15:30:00,13.31,13.31,13.29,13.29,75900.0,9.3876,9.3876,9.3735,9.3735,75900.0
2012-05-10 15:35:00,13.29,13.31,13.29,13.3,125900.0,9.3735,9.3876,9.3735,9.3805,125900.0
2012-05-10 15:40:00,13.31,13.32,13.29,13.31,284700.0,9.3876,9.3946,9.3735,9.3876,284700.0
2012-05-10 15:45:00,13.31,13.32,13.29,13.31,450500.0,9.3876,9.3946,9.3735,9.3876,450500.0
2012-05-10 15:50:00,13.31,13.31,13.28,13.3,503900.0,9.3876,9.3876,9.3664,9.3805,503900.0
2012-05-10 15:55:00,13.29,13.32,13.29,13.32,825600.0,9.3735,9.3946,9.3735,9.3946,825600.0
2012-05-11 09:30:00,13.24,13.25,13.2,13.22,170200.0,9.3382,9.3453,9.31,9.3241,170200.0
2012-05-11 09:35:00,13.23,13.28,13.21,13.28,94600.0,9.3311,9.3664,9.317,9.3664,94600.0
2012-05-11 09:40:00,13.28,13.31,13.27,13.31,146100.0,9.3664,9.3876,9.3594,9.3876,146100.0
2012-05-11 09:45:00,13.31,13.33,13.3,13.32,53000.0,9.3876,9.4017,9.3805,9.3946,53000.0
2012-05-11 09:50:00,13.32,13.34,13.31,13.32,89300.0,9.3946,9.4087,9.3876,9.3946,89300.0
2012-05-11 09:55:00,13.32,13.34,13.28,13.3,133700.0,9.3946,9.4087,9.3664,9.3805,133700.0
2012-05-11 10:00:00,13.3,13.34,13.29,13.32,97800.0,9.3805,9.4087,9.3735,9.3946,97800.0
2012-05-11 10:05:00,13.32,13.33,13.3,13.3,45300.0,9.3946,9.4017,9.3805,9.3805,45300.0
2012-05-11 10:10:00,13.3,13.34,13.3,13.33,89600.0,9.3805,9.4087,9.3805,9.4017,89600.0
2012-05-11 10:15:00,13.33,13.37,13.33,13.36,104800.0,9.4017,9.4299,9.4017,9.4228,104800.0
2012-05-11 10:20:00,13.37,13.39,13.36,13.38,123400.0,9.4299,9.444,9.4228,9.4369,123400.0
2012-05-11 10:25:00,13.38,13.38,13.37,13.38,38600.0,9.4369,9.4369,9.4299,9.4369,38600.0
2012-05-11 10:30:00,13.38,13.41,13.38,13.4,87000.0,9.4369,9.4581,9.4369,9.4511,87000.0
2012-05-11 10:35:00,13.4,13.42,13.39,13.41,91600.0,9.4511,9.4652,9.444,9.4581,91600.0
2012-05-11 10:40:00,13.42,13.44,13.39,13.39,107300.0,9.4652,9.4793,9.444,9.444,107300.0
2012-05-11 10:45:00,13.4,13.42,13.39,13.42,55100.0,9.4511,9.4652,9.444,9.4652,55100.0
2012-05-11 10:50:00,13.41,13.42,13.4,13.41,49800.0,9.4581,9.4652,9.4511,9.4581,49800.0
2012-05-11 10:55:00,13.41,13.43,13.4,13.43,51800.0,9.4581,9.4722,9.4511,9.4722,51800.0
2012-05-11 11:00:00,13.43,13.44,13.41,13.42,82700.0,9.4722,9.4793,9.4581,9.4652,82700.0
2012-05-11 11:05:00,13.42,13.43,13.41,13.43,74900.0,9.4652,9.4722,9.4581,9.4722,74900.0
2012-05-11 11:10:00,13.43,13.45,13.42,13.43,144700.0,9.4722,9.4863,9.4652,9.4722,144700.0
2012-05-11 11:15:00,13.43,13.44,13.42,13.44,70500.0,9.4722,9.4793,9.4652,9.4793,70500.0
2012-05-11 11:20:00,13.43,13.44,13.42,13.44,66100.0,9.4722,9.4793,9.4652,9.4793,66100.0
2012-05-11 11:25:00,13.44,13.45,13.43,13.44,101400.0,9.4793,9.4863,9.4722,9.4793,101400.0
2012-05-11 11:30:00,13.44,13.47,13.44,13.46,81400.0,9.4793,9.5004,9.4793,9.4934,81400.0
2012-05-11 11:35:00,13.46,13.46,13.44,13.45,62900.0,9.4934,9.4934,9.4793,9.4863,62900.0
2012-05-11 11:40:00,13.44,13.45,13.41,13.41,88000.0,9.4793,9.4863,9.4581,9.4581,88000.0
2012-05-11 11:45:00,13.42,13.42,13.41,13.42,13400.0,9.4652,9.4652,9.4581,9.4652,13400.0
2012-05-11 11:50:00,13.42,13.42,13.4,13.4,59300.0,9.4652,9.4652,9.4511,9.4511,59300.0
2012-05-11 11:55:00,13.41,13.42,13.39,13.4,35900.0,9.4581,9.4652,9.444,9.4511,35900.0
2012-05-11 12:00:00,13.4,13.42,13.39,13.41,59800.0,9.4511,9.4652,9.444,9.4581,59800.0
2012-05-11 12:05:00,13.4,13.41,13.4,13.41,51400.0,9.4511,9.4581,9.4511,9.4581,51400.0
2012-05-11 12:10:00,13.41,13.41,13.39,13.4,37600.0,9.4581,9.4581,9.444,9.4511,37600.0
2012-05-11 12:15:00,13.39,13.4,13.39,13.39,50300.0,9.444,9.4511,9.444,9.444,50300.0
2012-05-11 12:20:00,13.39,13.41,13.39,13.41,38100.0,9.444,9.4581,9.444,9.4581,38100.0
2012-05-11 12:25:00,13.41,13.41,13.4,13.41,25200.0,9.4581,9.4581,9.4511,9.4581,25200.0
2012-05-11 12:30:00,13.41,13.41,13.4,13.4,10800.0,9.4581,9.4581,9.4511,9.4511,10800.0
2012-05-11 12:35:00,13.41,13.41,13.4,13.41,18400.0,9.4581,9.4581,9.4511,9.4581,18400.0
2012-05-11 12:40:00,13.4,13.41,13.4,13.41,15900.0,9.4511,9.4581,9.4511,9.4581,15900.0
2012-05-11 12:45:00,13.41,13.41,13.39,13.4,75400.0,9.4581,9.4581,9.444,9.4511,75400.0
2012-05-11 12:50:00,13.39,13.4,13.36,13.37,48400.0,9.444,9.4511,9.4228,9.4299,48400.0
2012-05-11 12:55:00,13.37,13.37,13.35,13.36,57600.0,9.4299,9.4299,9.4158,9.4228,57600.0
2012-05-11 13:00:00,13.36,13.36,13.35,13.35,57100.0,9.4228,9.4228,9.4158,9.4158,57100.0
2012-05-11 13:05:00,13.35,13.36,13.35,13.35,97100.0,9.4158,9.4228,9.4158,9.4158,97100.0
2012-05-11 13:10:00,13.35,13.36,13.35,13.36,52900.0,9.4158,9.4228,9.4158,9.4228,52900.0
2012-05-11 13:15:00,13.36,13.36,13.35,13.36,15700.0,9.4228,9.4228,9.4158,9.4228,15700.0
2012-05-11 13:20:00,13.36,13.36,13.34,13.34,43500.0,9.4228,9.4228,9.4087,9.4087,43500.0
2012-05-11 13:25:00,13.35,13.37,13.34,13.34,80200.0,9.4158,9.4299,9.4087,9.4087,80200.0
2012-05-11 13:30:00,13.34,13.37,13.34,13.34,70500.0,9.4087,9.4299,9.4087,9.4087,70500.0
2012-05-11 13:35:00,13.35,13.37,13.33,13.35,87900.0,9.4158,9.4299,9.4017,9.4158,87900.0
2012-05-11 13:40:00,13.34,13.35,13.33,13.35,45000.0,9.4087,9.4158,9.4017,9.4158,45000.0
2012-05-11 13:45:00,13.35,13.35,13.33,13.34,39400.0,9.4158,9.4158,9.4017,9.4087,39400.0
2012-05-11 13:50:00,13.33,13.35,13.33,13.35,40000.0,9.4017,9.4158,9.4017,9.4158,40000.0
2012-05-11 13:55:00,13.35,13.35,13.33,13.34,61800.0,9.4158,9.4158,9.4017,9.4087,61800.0
2012-05-11 14:00:00,13.34,13.34,13.32,13.33,68700.0,9.4087,9.4087,9.3946,9.4017,68700.0
2012-05-11 14:05:00,13.33,13.33,13.3,13.31,46800.0,9.4017,9.4017,9.3805,9.3876,46800.0
2012-05-11 14:10:00,13.31,13.31,13.3,13.31,30300.0,9.3876,9.3876,9.3805,9.3876,30300.0
2012-05-11 14:15:00,13.3,13.35,13.3,13.35,62600.0,9.3805,9.4158,9.3805,9.4158,62600.0
2012-05-11 14:20:00,13.35,13.35,13.34,13.34,17300.0,9.4158,9.4158,9.4087,9.4087,17300.0
2012-05-11 14:25:00,13.35,13.35,13.34,13.34,100000.0,9.4158,9.4158,9.4087,9.4087,100000.0
2012-05-11 14:30:00,13.34,13.35,13.33,13.33,64100.0,9.4087,9.4158,9.4017,9.4017,64100.0
2012-05-11 14:35:00,13.34,13.34,13.33,13.34,26800.0,9.4087,9.4087,9.4017,9.4087,26800.0
2012-05-11 14:40:00,13.34,13.34,13.33,13.34,30400.0,9.4087,9.4087,9.4017,9.4087,30400.0
2012-05-11 14:45:00,13.34,13.35,13.33,13.35,70100.0,9.4087,9.4158,9.4017,9.4158,70100.0
2012-05-11 14:50:00,13.34,13.34,13.33,13.34,58700.0,9.4087,9.4087,9.4017,9.4087,58700.0
2012-05-11 14:55:00,13.34,13.34,13.31,13.33,93800.0,9.4087,9.4087,9.3876,9.4017,93800.0
2012-05-11 15:00:00,13.33,13.35,13.32,13.33,68500.0,9.4017,9.4158,9.3946,9.4017,68500.0
2012-05-11 15:05:00,13.33,13.33,13.3,13.31,58100.0,9.4017,9.4017,9.3805,9.3876,58100.0
2012-05-11 15:10:00,13.3,13.32,13.3,13.31,131100.0,9.3805,9.3946,9.3805,9.3876,131100.0
2012-05-11 15:15:00,13.31,13.32,13.3,13.32,79900.0,9.3876,9.3946,9.3805,9.3946,79900.0
2012-05-11 15:20:00,13.32,13.33,13.31,13.32,75400.0,9.3946,9.4017,9.3876,9.3946,75400.0
2012-05-11 15:25:00,13.32,13.32,13.31,13.32,26200.0,9.3946,9.3946,9.3876,9.3946,26200.0
2012-05-11 15:30:00,13.32,13.32,13.3,13.31,103100.0,9.3946,9.3946,9.3805,9.3876,103100.0
2012-05-11 15:35:00,13.31,13.31,13.3,13.31,136600.0,9.3876,9.3876,9.3805,9.3876,136600.0
2012-05-11 15:40:00,13.31,13.31,13.29,13.29,366800.0,9.3876,9.3876,9.3735,9.3735,366800.0
2012-05-11 15:45:00,13.3,13.32,13.29,13.32,251300.0,9.3805,9.3946,9.3735,9.3946,251300.0
2012-05-11 15:50:00,13.32,13.32,13.3,13.3,182500.0,9.3946,9.3946,9.3805,9.3805,182500.0
2012-05-11 15:55:00,13.3,13.31,13.3,13.31,363600.0,9.3805,9.3876,9.3805,9.3876,363600.0
2012-05-14 09:30:00,13.19,13.21,13.16,13.2,269500.0,9.3029,9.317,9.2818,9.31,269500.0
2012-05-14 09:35:00,13.2,13.2,13.18,13.19,64000.0,9.31,9.31,9.2959,9.3029,64000.0
2012-05-14 09:40:00,13.19,13.19,13.18,13.19,151600.0,9.3029,9.3029,9.2959,9.3029,151600.0
2012-05-14 09:45:00,13.18,13.19,13.18,13.19,56700.0,9.2959,9.3029,9.2959,9.3029,56700.0
2012-05-14 09:50:00,13.19,13.19,13.18,13.19,60500.0,9.3029,9.3029,9.2959,9.3029,60500.0
2012-05-14 09:55:00,13.18,13.23,13.18,13.21,164500.0,9.2959,9.3311,9.2959,9.317,164500.0
2012-05-14 10:00:00,13.2,13.21,13.18,13.19,187700.0,9.31,9.317,9.2959,9.3029,187700.0
2012-05-14 10:05:00,13.19,13.2,13.18,13.19,109600.0,9.3029,9.31,9.2959,9.3029,109600.0
2012-05-14 10:10:00,13.18,13.19,13.16,13.18,188900.0,9.2959,9.3029,9.2818,9.2959,188900.0
2012-05-14 10:15:00,13.18,13.18,13.17,13.18,27200.0,9.2959,9.2959,9.2888,9.2959,27200.0
2012-05-14 10:20:00,13.17,13.19,13.17,13.19,108200.0,9.2888,9.3029,9.2888,9.3029,108200.0
2012-05-14 10:25:00,13.18,13.19,13.18,13.19,123200.0,9.2959,9.3029,9.2959,9.3029,123200.0
2012-05-14 10:30:00,13.19,13.19,13.18,13.18,66100.0,9.3029,9.3029,9.2959,9.2959,66100.0
2012-05-14 10:35:00,13.18,13.21,13.17,13.19,210400.0,9.2959,9.317,9.2888,9.3029,210400.0
2012-05-14 10:40:00,13.18,13.19,13.18,13.18,67100.0,9.2959,9.3029,9.2959,9.2959,67100.0
2012-05-14 10:45:00,13.18,13.19,13.17,13.19,148700.0,9.2959,9.3029,9.2888,9.3029,148700.0
2012-05-14 10:50:00,13.19,13.24,13.17,13.22,648600.0,9.3029,9.3382,9.2888,9.3241,648600.0
2012-05-14 10:55:00,13.22,13.23,13.22,13.23,30000.0,9.3241,9.3311,9.3241,9.3311,30000.0
2012-05-14 11:00:00,13.22,13.23,13.21,13.21,57100.0,9.3241,9.3311,9.317,9.317,57100.0
2012-05-14 11:05:00,13.21,13.23,13.21,13.23,111200.0,9.317,9.3311,9.317,9.3311,111200.0
2012-05-14 11:10:00,13.23,13.23,13.21,13.21,67700.0,9.3311,9.3311,9.317,9.317,67700.0
2012-05-14 11:15:00,13.21,13.22,13.21,13.21,38400.0,9.317,9.3241,9.317,9.317,38400.0
2012-05-14 11:20:00,13.22,13.26,13.21,13.25,174000.0,9.3241,9.3523,9.317,9.3453,174000.0
2012-05-14 11:25:00,13.25,13.3,13.24,13.27,148400.0,9.3453,9.3805,9.3382,9.3594,148400.0
2012-05-14 11:30:00,13.27,13.29,13.27,13.28,77000.0,9.3594,9.3735,9.3594,9.3664,77000.0
2012-05-14 11:35:00,13.28,13.28,13.26,13.28,89800.0,9.3664,9.3664,9.3523,9.3664,89800.0
2012-05-14 11:40:00,13.27,13.28,13.27,13.27,82300.0,9.3594,9.3664,9.3594,9.3594,82300.0
2012-05-14 11:45:00,13.27,13.28,13.27,13.27,74800.0,9.3594,9.3664,9.3594,9.3594,74800.0
2012-05-14 11:50:00,13.27,13.29,13.27,13.29,129300.0,9.3594,9.3735,9.3594,9.3735,129300.0
2012-05-14 11:55:00,13.29,13.31,13.27,13.3,221300.0,9.3735,9.3876,9.3594,9.3805,221300.0
2012-05-14 12:00:00,13.31,13.31,13.3,13.3,47200.0,9.3876,9.3876,9.3805,9.3805,47200.0
2012-05-14 12:05:00,13.31,13.31,13.3,13.31,85700.0,9.3876,9.3876,9.3805,9.3876,85700.0
2012-05-14 12:10:00,13.31,13.31,13.3,13.3,34200.0,9.3876,9.3876,9.3805,9.3805,34200.0
2012-05-14 12:15:00,13.31,13.31,13.3,13.31,36200.0,9.3876,9.3876,9.3805,9.3876,36200.0
2012-05-14 12:20:00,13.3,13.33,13.3,13.31,124100.0,9.3805,9.4017,9.3805,9.3876,124100.0
2012-05-14 12:25:00,13.31,13.32,13.31,13.31,24100.0,9.3876,9.3946,9.3876,9.3876,24100.0
2012-05-14 12:30:00,13.31,13.32,13.3,13.31,41800.0,9.3876,9.3946,9.3805,9.3876,41800.0
2012-05-14 12:35:00,13.3,13.31,13.29,13.3,162800.0,9.3805,9.3876,9.3735,9.3805,162800.0
2012-05-14 12:40:00,13.3,13.31,13.3,13.31,63900.0,9.3805,9.3876,9.3805,9.3876,63900.0
2012-05-14 12:45:00,13.3,13.31,13.3,13.3,30500.0,9.3805,9.3876,9.3805,9.3805,30500.0
2012-05-14 12:50:00,13.31,13.32,13.3,13.31,158400.0,9.3876,9.3946,9.3805,9.3876,158400.0
2012-05-14 12:55:00,13.31,13.32,13.28,13.3,295700.0,9.3876,9.3946,9.3664,9.3805,295700.0
2012-05-14 13:00:00,13.29,13.31,13.29,13.31,44200.0,9.3735,9.3876,9.3735,9.3876,44200.0
2012-05-14 13:05:00,13.3,13.32,13.3,13.31,80400.0,9.3805,9.3946,9.3805,9.3876,80400.0
2012-05-14 13:10:00,13.32,13.32,13.3,13.31,146500.0,9.3946,9.3946,9.3805,9.3876,146500.0
2012-05-14 13:15:00,13.31,13.31,13.29,13.31,291000.0,9.3876,9.3876,9.3735,9.3876,291000.0
2012-05-14 13:20:00,13.3,13.31,13.3,13.3,48600.0,9.3805,9.3876,9.3805,9.3805,48600.0
2012-05-14 13:25:00,13.3,13.31,13.3,13.3,56100.0,9.3805,9.3876,9.3805,9.3805,56100.0
2012-05-14 13:30:00,13.3,13.33,13.3,13.32,244500.0,9.3805,9.4017,9.3805,9.3946,244500.0
2012-05-14 13:35:00,13.32,13.33,13.32,13.33,25500.0,9.3946,9.4017,9.3946,9.4017,25500.0
2012-05-14 13:40:00,13.32,13.33,13.32,13.33,34200.0,9.3946,9.4017,9.3946,9.4017,34200.0
2012-05-14 13:45:00,13.32,13.33,13.32,13.33,39400.0,9.3946,9.4017,9.3946,9.4017,39400.0
2012-05-14 13:50:00,13.33,13.36,13.32,13.35,154900.0,9.4017,9.4228,9.3946,9.4158,154900.0
2012-05-14 13:55:00,13.35,13.38,13.35,13.38,145600.0,9.4158,9.4369,9.4158,9.4369,145600.0
2012-05-14 14:00:00,13.37,13.38,13.37,13.38,53800.0,9.4299,9.4369,9.4299,9.4369,53800.0
2012-05-14 14:05:00,13.37,13.38,13.37,13.38,51100.0,9.4299,9.4369,9.4299,9.4369,51100.0
2012-05-14 14:10:00,13.37,13.38,13.36,13.36,67600.0,9.4299,9.4369,9.4228,9.4228,67600.0
2012-05-14 14:15:00,13.36,13.37,13.36,13.36,132500.0,9.4228,9.4299,9.4228,9.4228,132500.0
2012-05-14 14:20:00,13.36,13.38,13.35,13.38,149000.0,9.4228,9.4369,9.4158,9.4369,149000.0
2012-05-14 14:25:00,13.37,13.39,13.37,13.37,87800.0,9.4299,9.444,9.4299,9.4299,87800.0
2012-05-14 14:30:00,13.38,13.38,13.37,13.38,29100.0,9.4369,9.4369,9.4299,9.4369,29100.0
2012-05-14 14:35:00,13.38,13.38,13.33,13.34,148200.0,9.4369,9.4369,9.4017,9.4087,148200.0
2012-05-14 14:40:00,13.34,13.35,13.34,13.34,19400.0,9.4087,9.4158,9.4087,9.4087,19400.0
2012-05-14 14:45:00,13.34,13.35,13.33,13.35,99400.0,9.4087,9.4158,9.4017,9.4158,99400.0
2012-05-14 14:50:00,13.34,13.35,13.34,13.35,47400.0,9.4087,9.4158,9.4087,9.4158,47400.0
2012-05-14 14:55:00,13.34,13.35,13.32,13.33,136400.0,9.4087,9.4158,9.3946,9.4017,136400.0
2012-05-14 15:00:00,13.32,13.33,13.31,13.31,118900.0,9.3946,9.4017,9.3876,9.3876,118900.0
2012-05-14 15:05:00,13.31,13.33,13.3,13.32,188200.0,9.3876,9.4017,9.3805,9.3946,188200.0
2012-05-14 15:10:00,13.33,13.34,13.32,13.32,150800.0,9.4017,9.4087,9.3946,9.3946,150800.0
2012-05-14 15:15:00,13.32,13.34,13.31,13.31,230600.0,9.3946,9.4087,9.3876,9.3876,230600.0
2012-05-14 15:20:00,13.32,13.32,13.29,13.3,89100.0,9.3946,9.3946,9.3735,9.3805,89100.0
2012-05-14 15:25:00,13.29,13.3,13.29,13.3,97600.0,9.3735,9.3805,9.3735,9.3805,97600.0
2012-05-14 15:30:00,13.3,13.33,13.29,13.32,123700.0,9.3805,9.4017,9.3735,9.3946,123700.0
2012-05-14 15:35:00,13.32,13.33,13.3,13.3,92900.0,9.3946,9.4017,9.3805,9.3805,92900.0
2012-05-14 15:40:00,13.3,13.32,13.29,13.31,541100.0,9.3805,9.3946,9.3735,9.3876,541100.0
2012-05-14 15:45:00,13.31,13.32,13.29,13.3,383400.0,9.3876,9.3946,9.3735,9.3805,383400.0
2012-05-14 15:50:00,13.3,13.31,13.3,13.3,123000.0,9.3805,9.3876,9.3805,9.3805,123000.0
2012-05-14 15:55:00,13.3,13.31,13.3,13.3,341400.0,9.3805,9.3876,9.3805,9.3805,341400.0
2012-05-15 09:30:00,13.32,13.36,13.29,13.33,252600.0,9.3946,9.4228,9.3735,9.4017,252600.0
2012-05-15 09:35:00,13.33,13.36,13.25,13.26,179700.0,9.4017,9.4228,9.3453,9.3523,179700.0
2012-05-15 09:40:00,13.26,13.28,13.24,13.26,75200.0,9.3523,9.3664,9.3382,9.3523,75200.0
2012-05-15 09:45:00,13.26,13.26,13.21,13.26,110600.0,9.3523,9.3523,9.317,9.3523,110600.0
2012-05-15 09:50:00,13.26,13.29,13.25,13.29,98900.0,9.3523,9.3735,9.3453,9.3735,98900.0
2012-05-15 09:55:00,13.29,13.3,13.27,13.28,69100.0,9.3735,9.3805,9.3594,9.3664,69100.0
2012-05-15 10:00:00,13.29,13.32,13.26,13.26,225900.0,9.3735,9.3946,9.3523,9.3523,225900.0
2012-05-15 10:05:00,13.26,13.31,13.26,13.31,363600.0,9.3523,9.3876,9.3523,9.3876,363600.0
2012-05-15 10:10:00,13.3,13.31,13.28,13.28,94100.0,9.3805,9.3876,9.3664,9.3664,94100.0
2012-05-15 10:15:00,13.28,13.29,13.25,13.27,156500.0,9.3664,9.3735,9.3453,9.3594,156500.0
2012-05-15 10:20:00,13.27,13.29,13.26,13.27,112400.0,9.3594,9.3735,9.3523,9.3594,112400.0
2012-05-15 10:25:00,13.27,13.3,13.27,13.29,89300.0,9.3594,9.3805,9.3594,9.3735,89300.0
2012-05-15 10:30:00,13.3,13.3,13.27,13.27,99400.0,9.3805,9.3805,9.3594,9.3594,99400.0
2012-05-15 10:35:00,13.27,13.28,13.26,13.26,58400.0,9.3594,9.3664,9.3523,9.3523,58400.0
2012-05-15 10:40:00,13.27,13.3,13.26,13.28,205500.0,9.3594,9.3805,9.3523,9.3664,205500.0
2012-05-15 10:45:00,13.29,13.29,13.26,13.27,96200.0,9.3735,9.3735,9.3523,9.3594,96200.0
2012-05-15 10:50:00,13.27,13.29,13.26,13.27,94200.0,9.3594,9.3735,9.3523,9.3594,94200.0
2012-05-15 10:55:00,13.27,13.28,13.26,13.26,103800.0,9.3594,9.3664,9.3523,9.3523,103800.0
2012-05-15 11:00:00,13.27,13.28,13.25,13.26,242900.0,9.3594,9.3664,9.3453,9.3523,242900.0
2012-05-15 11:05:00,13.26,13.27,13.25,13.25,76800.0,9.3523,9.3594,9.3453,9.3453,76800.0
2012-05-15 11:10:00,13.25,13.26,13.22,13.22,91400.0,9.3453,9.3523,9.3241,9.3241,91400.0
2012-05-15 11:15:00,13.22,13.23,13.21,13.23,133200.0,9.3241,9.3311,9.317,9.3311,133200.0
2012-05-15 11:20:00,13.22,13.23,13.21,13.22,80100.0,9.3241,9.3311,9.317,9.3241,80100.0
2012-05-15 11:25:00,13.22,13.22,13.2,13.2,98700.0,9.3241,9.3241,9.31,9.31,98700.0
2012-05-15 11:30:00,13.21,13.26,13.2,13.26,207000.0,9.317,9.3523,9.31,9.3523,207000.0
2012-05-15 11:35:00,13.26,13.3,13.25,13.3,110700.0,9.3523,9.3805,9.3453,9.3805,110700.0
2012-05-15 11:40:00,13.29,13.31,13.28,13.29,135200.0,9.3735,9.3876,9.3664,9.3735,135200.0
2012-05-15 11:45:00,13.28,13.34,13.28,13.34,188500.0,9.3664,9.4087,9.3664,9.4087,188500.0
2012-05-15 11:50:00,13.34,13.34,13.31,13.32,121100.0,9.4087,9.4087,9.3876,9.3946,121100.0
2012-05-15 11:55:00,13.32,13.34,13.31,13.33,99300.0,9.3946,9.4087,9.3876,9.4017,99300.0
2012-05-15 12:00:00,13.33,13.33,13.31,13.32,56600.0,9.4017,9.4017,9.3876,9.3946,56600.0
2012-05-15 12:05:00,13.31,13.36,13.31,13.35,132500.0,9.3876,9.4228,9.3876,9.4158,132500.0
2012-05-15 12:10:00,13.35,13.35,13.34,13.35,21400.0,9.4158,9.4158,9.4087,9.4158,21400.0
2012-05-15 12:15:00,13.34,13.34,13.3,13.31,78400.0,9.4087,9.4087,9.3805,9.3876,78400.0
2012-05-15 12:20:00,13.31,13.31,13.3,13.3,21700.0,9.3876,9.3876,9.3805,9.3805,21700.0
2012-05-15 12:25:00,13.3,13.31,13.3,13.3,49200.0,9.3805,9.3876,9.3805,9.3805,49200.0
2012-05-15 12:30:00,13.31,13.31,13.28,13.28,116100.0,9.3876,9.3876,9.3664,9.3664,116100.0
2012-05-15 12:35:00,13.29,13.29,13.28,13.29,14100.0,9.3735,9.3735,9.3664,9.3735,14100.0
2012-05-15 12:40:00,13.28,13.29,13.27,13.27,37300.0,9.3664,9.3735,9.3594,9.3594,37300.0
2012-05-15 12:45:00,13.28,13.28,13.26,13.26,41200.0,9.3664,9.3664,9.3523,9.3523,41200.0
2012-05-15 12:50:00,13.26,13.27,13.25,13.25,50700.0,9.3523,9.3594,9.3453,9.3453,50700.0
2012-05-15 12:55:00,13.25,13.26,13.25,13.26,53700.0,9.3453,9.3523,9.3453,9.3523,53700.0
2012-05-15 13:00:00,13.26,13.26,13.25,13.25,28200.0,9.3523,9.3523,9.3453,9.3453,28200.0
2012-05-15 13:05:00,13.25,13.26,13.25,13.26,44300.0,9.3453,9.3523,9.3453,9.3523,44300.0
2012-05-15 13:10:00,13.25,13.28,13.25,13.28,97800.0,9.3453,9.3664,9.3453,9.3664,97800.0
2012-05-15 13:15:00,13.28,13.29,13.26,13.28,128000.0,9.3664,9.3735,9.3523,9.3664,128000.0
2012-05-15 13:20:00,13.28,13.3,13.28,13.29,91700.0,9.3664,9.3805,9.3664,9.3735,91700.0
2012-05-15 13:25:00,13.3,13.3,13.29,13.29,39700.0,9.3805,9.3805,9.3735,9.3735,39700.0
2012-05-15 13:30:00,13.3,13.3,13.26,13.26,104100.0,9.3805,9.3805,9.3523,9.3523,104100.0
2012-05-15 13:35:00,13.27,13.27,13.25,13.25,86500.0,9.3594,9.3594,9.3453,9.3453,86500.0
2012-05-15 13:40:00,13.26,13.26,13.25,13.26,62200.0,9.3523,9.3523,9.3453,9.3523,62200.0
2012-05-15 13:45:00,13.25,13.26,13.24,13.26,276200.0,9.3453,9.3523,9.3382,9.3523,276200.0
2012-05-15 13:50:00,13.26,13.26,13.24,13.25,88500.0,9.3523,9.3523,9.3382,9.3453,88500.0
2012-05-15 13:55:00,13.25,13.25,13.22,13.24,137100.0,9.3453,9.3453,9.3241,9.3382,137100.0
2012-05-15 14:00:00,13.24,13.27,13.23,13.24,190900.0,9.3382,9.3594,9.3311,9.3382,190900.0
2012-05-15 14:05:00,13.25,13.27,13.24,13.25,150200.0,9.3453,9.3594,9.3382,9.3453,150200.0
2012-05-15 14:10:00,13.25,13.26,13.24,13.26,42400.0,9.3453,9.3523,9.3382,9.3523,42400.0
2012-05-15 14:15:00,13.26,13.26,13.24,13.25,95000.0,9.3523,9.3523,9.3382,9.3453,95000.0
2012-05-15 14:20:00,13.25,13.28,13.25,13.28,97700.0,9.3453,9.3664,9.3453,9.3664,97700.0
2012-05-15 14:25:00,13.27,13.29,13.25,13.27,795300.0,9.3594,9.3735,9.3453,9.3594,795300.0
2012-05-15 14:30:00,13.28,13.29,13.26,13.26,262100.0,9.3664,9.3735,9.3523,9.3523,262100.0
2012-05-15 14:35:00,13.26,13.29,13.23,13.24,425700.0,9.3523,9.3735,9.3311,9.3382,425700.0
2012-05-15 14:40:00,13.23,13.24,13.23,13.23,85600.0,9.3311,9.3382,9.3311,9.3311,85600.0
2012-05-15 14:45:00,13.23,13.24,13.23,13.24,54200.0,9.3311,9.3382,9.3311,9.3382,54200.0
2012-05-15 14:50:00,13.24,13.24,13.2,13.21,152500.0,9.3382,9.3382,9.31,9.317,152500.0
2012-05-15 14:55:00,13.21,13.22,13.2,13.21,238500.0,9.317,9.3241,9.31,9.317,238500.0
2012-05-15 15:00:00,13.21,13.21,13.19,13.2,207900.0,9.317,9.317,9.3029,9.31,207900.0
2012-05-15 15:05:00,13.2,13.22,13.18,13.19,351800.0,9.31,9.3241,9.2959,9.3029,351800.0
2012-05-15 15:10:00,13.18,13.19,13.15,13.17,353600.0,9.2959,9.3029,9.2747,9.2888,353600.0
2012-05-15 15:15:00,13.16,13.19,13.14,13.19,378400.0,9.2818,9.3029,9.2677,9.3029,378400.0
2012-05-15 15:20:00,13.19,13.19,13.16,13.18,190900.0,9.3029,9.3029,9.2818,9.2959,190900.0
2012-05-15 15:25:00,13.17,13.18,13.12,13.13,351100.0,9.2888,9.2959,9.2536,9.2606,351100.0
2012-05-15 15:30:00,13.13,13.16,13.13,13.16,184400.0,9.2606,9.2818,9.2606,9.2818,184400.0
2012-05-15 15:35:00,13.16,13.17,13.14,13.16,321500.0,9.2818,9.2888,9.2677,9.2818,321500.0
2012-05-15 15:40:00,13.16,13.2,13.15,13.16,450700.0,9.2818,9.31,9.2747,9.2818,450700.0
2012-05-15 15:45:00,13.16,13.17,13.14,13.15,565200.0,9.2818,9.2888,9.2677,9.2747,565200.0
2012-05-15 15:50:00,13.15,13.17,13.11,13.15,1562100.0,9.2747,9.2888,9.2465,9.2747,1562100.0
2012-05-15 15:55:00,13.14,13.18,13.14,13.17,678300.0,9.2677,9.2959,9.2677,9.2888,678300.0
2012-05-16 09:30:00,13.23,13.3,13.18,13.28,279500.0,9.3311,9.3805,9.2959,9.3664,279500.0
2012-05-16 09:35:00,13.29,13.29,13.2,13.23,160200.0,9.3735,9.3735,9.31,9.3311,160200.0
2012-05-16 09:40:00,13.23,13.24,13.18,13.19,94400.0,9.3311,9.3382,9.2959,9.3029,94400.0
2012-05-16 09:45:00,13.19,13.23,13.18,13.22,79200.0,9.3029,9.3311,9.2959,9.3241,79200.0
2012-05-16 09:50:00,13.23,13.26,13.22,13.24,103200.0,9.3311,9.3523,9.3241,9.3382,103200.0
2012-05-16 09:55:00,13.24,13.26,13.23,13.24,83000.0,9.3382,9.3523,9.3311,9.3382,83000.0
2012-05-16 10:00:00,13.25,13.26,13.22,13.22,98500.0,9.3453,9.3523,9.3241,9.3241,98500.0
2012-05-16 10:05:00,13.22,13.24,13.22,13.22,109800.0,9.3241,9.3382,9.3241,9.3241,109800.0
2012-05-16 10:10:00,13.22,13.23,13.2,13.21,175200.0,9.3241,9.3311,9.31,9.317,175200.0
2012-05-16 10:15:00,13.21,13.24,13.21,13.23,316300.0,9.317,9.3382,9.317,9.3311,316300.0
2012-05-16 10:20:00,13.24,13.26,13.23,13.24,130700.0,9.3382,9.3523,9.3311,9.3382,130700.0
2012-05-16 10:25:00,13.23,13.24,13.21,13.21,67700.0,9.3311,9.3382,9.317,9.317,67700.0
2012-05-16 10:30:00,13.22,13.25,13.21,13.24,58400.0,9.3241,9.3453,9.317,9.3382,58400.0
2012-05-16 10:35:00,13.23,13.24,13.21,13.21,60800.0,9.3311,9.3382,9.317,9.317,60800.0
2012-05-16 10:40:00,13.21,13.22,13.19,13.22,90000.0,9.317,9.3241,9.3029,9.3241,90000.0
2012-05-16 10:45:00,13.21,13.23,13.21,13.22,52100.0,9.317,9.3311,9.317,9.3241,52100.0
2012-05-16 10:50:00,13.22,13.22,13.19,13.19,70600.0,9.3241,9.3241,9.3029,9.3029,70600.0
2012-05-16 10:55:00,13.2,13.2,13.18,13.18,87700.0,9.31,9.31,9.2959,9.2959,87700.0
2012-05-16 11:00:00,13.19,13.19,13.18,13.18,58700.0,9.3029,9.3029,9.2959,9.2959,58700.0
2012-05-16 11:05:00,13.19,13.19,13.14,13.17,365800.0,9.3029,9.3029,9.2677,9.2888,365800.0
2012-05-16 11:10:00,13.17,13.21,13.16,13.19,235400.0,9.2888,9.317,9.2818,9.3029,235400.0
2012-05-16 11:15:00,13.19,13.2,13.16,13.17,121900.0,9.3029,9.31,9.2818,9.2888,121900.0
2012-05-16 11:20:00,13.16,13.16,13.14,13.16,172700.0,9.2818,9.2818,9.2677,9.2818,172700.0
2012-05-16 11:25:00,13.16,13.16,13.13,13.13,84400.0,9.2818,9.2818,9.2606,9.2606,84400.0
2012-05-16 11:30:00,13.13,13.15,13.13,13.13,40400.0,9.2606,9.2747,9.2606,9.2606,40400.0
2012-05-16 11:35:00,13.13,13.13,13.12,13.12,39900.0,9.2606,9.2606,9.2536,9.2536,39900.0
2012-05-16 11:40:00,13.12,13.13,13.1,13.13,154300.0,9.2536,9.2606,9.2395,9.2606,154300.0
2012-05-16 11:45:00,13.12,13.13,13.12,13.13,53900.0,9.2536,9.2606,9.2536,9.2606,53900.0
2012-05-16 11:50:00,13.13,13.15,13.12,13.14,66900.0,9.2606,9.2747,9.2536,9.2677,66900.0
2012-05-16 11:55:00,13.14,13.15,13.13,13.13,63900.0,9.2677,9.2747,9.2606,9.2606,63900.0
2012-05-16 12:00:00,13.13,13.14,13.11,13.11,57600.0,9.2606,9.2677,9.2465,9.2465,57600.0
2012-05-16 12:05:00,13.11,13.12,13.1,13.12,101800.0,9.2465,9.2536,9.2395,9.2536,101800.0
2012-05-16 12:10:00,13.11,13.12,13.1,13.11,63600.0,9.2465,9.2536,9.2395,9.2465,63600.0
2012-05-16 12:15:00,13.1,13.11,13.1,13.1,25700.0,9.2395,9.2465,9.2395,9.2395,25700.0
2012-05-16 12:20:00,13.1,13.11,13.1,13.1,84900.0,9.2395,9.2465,9.2395,9.2395,84900.0
2012-05-16 12:25:00,13.1,13.11,13.1,13.1,211500.0,9.2395,9.2465,9.2395,9.2395,211500.0
2012-05-16 12:30:00,13.1,13.13,13.1,13.11,159300.0,9.2395,9.2606,9.2395,9.2465,159300.0
2012-05-16 12:35:00,13.1,13.11,13.1,13.1,20900.0,9.2395,9.2465,9.2395,9.2395,20900.0
2012-05-16 12:40:00,13.1,13.11,13.1,13.1,112500.0,9.2395,9.2465,9.2395,9.2395,112500.0
2012-05-16 12:45:00,13.1,13.12,13.09,13.1,387100.0,9.2395,9.2536,9.2324,9.2395,387100.0
2012-05-16 12:50:00,13.1,13.1,13.08,13.08,43200.0,9.2395,9.2395,9.2254,9.2254,43200.0
2012-05-16 12:55:00,13.08,13.08,13.05,13.07,177600.0,9.2254,9.2254,9.2042,9.2183,177600.0
2012-05-16 13:00:00,13.06,13.07,13.05,13.05,35100.0,9.2112,9.2183,9.2042,9.2042,35100.0
2012-05-16 13:05:00,13.06,13.06,13.05,13.06,57400.0,9.2112,9.2112,9.2042,9.2112,57400.0
2012-05-16 13:10:00,13.06,13.06,13.05,13.06,47800.0,9.2112,9.2112,9.2042,9.2112,47800.0
2012-05-16 13:15:00,13.06,13.07,13.05,13.07,87900.0,9.2112,9.2183,9.2042,9.2183,87900.0
2012-05-16 13:20:00,13.07,13.07,13.05,13.05,67700.0,9.2183,9.2183,9.2042,9.2042,67700.0
2012-05-16 13:25:00,13.05,13.06,13.02,13.04,162900.0,9.2042,9.2112,9.183,9.1971,162900.0
2012-05-16 13:30:00,13.04,13.04,13.02,13.03,69200.0,9.1971,9.1971,9.183,9.1901,69200.0
2012-05-16 13:35:00,13.03,13.03,13.01,13.02,171200.0,9.1901,9.1901,9.176,9.183,171200.0
2012-05-16 13:40:00,13.02,13.02,13.01,13.02,90800.0,9.183,9.183,9.176,9.183,90800.0
2012-05-16 13:45:00,13.02,13.02,13.01,13.01,98700.0,9.183,9.183,9.176,9.176,98700.0
2012-05-16 13:50:00,13.01,13.02,13.0,13.0,260800.0,9.176,9.183,9.1689,9.1689,260800.0
2012-05-16 13:55:00,13.0,13.02,12.99,13.01,410300.0,9.1689,9.183,9.1619,9.176,410300.0
2012-05-16 14:00:00,13.01,13.05,12.97,12.97,337000.0,9.176,9.2042,9.1478,9.1478,337000.0
2012-05-16 14:05:00,12.98,13.0,12.96,12.96,119300.0,9.1548,9.1689,9.1407,9.1407,119300.0
2012-05-16 14:10:00,12.96,12.97,12.9,12.91,175400.0,9.1407,9.1478,9.0984,9.1055,175400.0
2012-05-16 14:15:00,12.91,12.98,12.9,12.97,627400.0,9.1055,9.1548,9.0984,9.1478,627400.0
2012-05-16 14:20:00,12.98,12.99,12.96,12.98,130200.0,9.1548,9.1619,9.1407,9.1548,130200.0
2012-05-16 14:25:00,12.97,12.98,12.95,12.98,101300.0,9.1478,9.1548,9.1337,9.1548,101300.0
2012-05-16 14:30:00,12.98,12.99,12.94,12.95,307400.0,9.1548,9.1619,9.1266,9.1337,307400.0
2012-05-16 14:35:00,12.95,12.96,12.94,12.96,76800.0,9.1337,9.1407,9.1266,9.1407,76800.0
2012-05-16 14:40:00,12.95,12.98,12.94,12.97,114200.0,9.1337,9.1548,9.1266,9.1478,114200.0
2012-05-16 14:45:00,12.96,13.02,12.96,13.01,250400.0,9.1407,9.183,9.1407,9.176,250400.0
2012-05-16 14:50:00,13.01,13.01,12.99,13.0,61200.0,9.176,9.176,9.1619,9.1689,61200.0
2012-05-16 14:55:00,12.99,13.03,12.99,13.01,209400.0,9.1619,9.1901,9.1619,9.176,209400.0
2012-05-16 15:00:00,13.0,13.01,12.97,12.99,182400.0,9.1689,9.176,9.1478,9.1619,182400.0
2012-05-16 15:05:00,12.99,12.99,12.98,12.99,60500.0,9.1619,9.1619,9.1548,9.1619,60500.0
2012-05-16 15:10:00,12.99,12.99,12.95,12.96,151600.0,9.1619,9.1619,9.1337,9.1407,151600.0
2012-05-16 15:15:00,12.96,12.96,12.95,12.96,73300.0,9.1407,9.1407,9.1337,9.1407,73300.0
2012-05-16 15:20:00,12.95,12.95,12.92,12.93,183200.0,9.1337,9.1337,9.1125,9.1196,183200.0
2012-05-16 15:25:00,12.92,12.94,12.91,12.91,225800.0,9.1125,9.1266,9.1055,9.1055,225800.0
2012-05-16 15:30:00,12.91,12.93,12.9,12.92,214600.0,9.1055,9.1196,9.0984,9.1125,214600.0
2012-05-16 15:35:00,12.92,12.95,12.91,12.94,501500.0,9.1125,9.1337,9.1055,9.1266,501500.0
2012-05-16 15:40:00,12.94,12.95,12.9,12.94,819300.0,9.1266,9.1337,9.0984,9.1266,819300.0
2012-05-16 15:45:00,12.94,12.95,12.93,12.95,249900.0,9.1266,9.1337,9.1196,9.1337,249900.0
2012-05-16 15:50:00,12.95,12.96,12.94,12.96,817700.0,9.1337,9.1407,9.1266,9.1407,817700.0
2012-05-16 15:55:00,12.96,12.98,12.92,12.93,874100.0,9.1407,9.1548,9.1125,9.1196,874100.0
2012-05-17 09:30:00,12.9,12.99,12.9,12.97,196200.0,9.0984,9.1619,9.0984,9.1478,196200.0
2012-05-17 09:35:00,12.96,12.97,12.91,12.91,114700.0,9.1407,9.1478,9.1055,9.1055,114700.0
2012-05-17 09:40:00,12.91,12.92,12.89,12.91,222800.0,9.1055,9.1125,9.0913,9.1055,222800.0
2012-05-17 09:45:00,12.91,12.91,12.88,12.88,136600.0,9.1055,9.1055,9.0843,9.0843,136600.0
2012-05-17 09:50:00,12.88,12.89,12.86,12.89,158400.0,9.0843,9.0913,9.0702,9.0913,158400.0
2012-05-17 09:55:00,12.88,12.89,12.82,12.82,214900.0,9.0843,9.0913,9.042,9.042,214900.0
2012-05-17 10:00:00,12.82,12.82,12.76,12.8,287600.0,9.042,9.042,8.9997,9.0279,287600.0
2012-05-17 10:05:00,12.79,12.88,12.79,12.88,203300.0,9.0208,9.0843,9.0208,9.0843,203300.0
2012-05-17 10:10:00,12.89,12.9,12.87,12.89,174300.0,9.0913,9.0984,9.0772,9.0913,174300.0
2012-05-17 10:15:00,12.89,12.93,12.88,12.92,81300.0,9.0913,9.1196,9.0843,9.1125,81300.0
2012-05-17 10:20:00,12.93,12.95,12.92,12.93,169200.0,9.1196,9.1337,9.1125,9.1196,169200.0
2012-05-17 10:25:00,12.93,12.94,12.9,12.94,113700.0,9.1196,9.1266,9.0984,9.1266,113700.0
2012-05-17 10:30:00,12.93,12.94,12.89,12.91,110500.0,9.1196,9.1266,9.0913,9.1055,110500.0
2012-05-17 10:35:00,12.91,12.95,12.91,12.94,160900.0,9.1055,9.1337,9.1055,9.1266,160900.0
2012-05-17 10:40:00,12.94,12.95,12.93,12.93,59100.0,9.1266,9.1337,9.1196,9.1196,59100.0
2012-05-17 10:45:00,12.94,12.96,12.93,12.93,107900.0,9.1266,9.1407,9.1196,9.1196,107900.0
2012-05-17 10:50:00,12.94,12.97,12.92,12.96,90800.0,9.1266,9.1478,9.1125,9.1407,90800.0
2012-05-17 10:55:00,12.97,12.97,12.94,12.95,52600.0,9.1478,9.1478,9.1266,9.1337,52600.0
2012-05-17 11:00:00,12.95,12.98,12.94,12.97,127500.0,9.1337,9.1548,9.1266,9.1478,127500.0
2012-05-17 11:05:00,12.97,13.0,12.96,12.97,124600.0,9.1478,9.1689,9.1407,9.1478,124600.0
2012-05-17 11:10:00,12.96,12.98,12.95,12.97,79600.0,9.1407,9.1548,9.1337,9.1478,79600.0
2012-05-17 11:15:00,12.98,12.98,12.96,12.97,58000.0,9.1548,9.1548,9.1407,9.1478,58000.0
2012-05-17 11:20:00,12.97,12.97,12.95,12.95,66500.0,9.1478,9.1478,9.1337,9.1337,66500.0
2012-05-17 11:25:00,12.95,12.96,12.95,12.96,93400.0,9.1337,9.1407,9.1337,9.1407,93400.0
2012-05-17 11:30:00,12.95,12.96,12.92,12.92,73300.0,9.1337,9.1407,9.1125,9.1125,73300.0
2012-05-17 11:35:00,12.92,12.93,12.91,12.92,79600.0,9.1125,9.1196,9.1055,9.1125,79600.0
2012-05-17 11:40:00,12.92,12.92,12.9,12.92,74600.0,9.1125,9.1125,9.0984,9.1125,74600.0
2012-05-17 11:45:00,12.92,12.94,12.91,12.93,137400.0,9.1125,9.1266,9.1055,9.1196,137400.0
2012-05-17 11:50:00,12.93,12.94,12.92,12.94,118600.0,9.1196,9.1266,9.1125,9.1266,118600.0
2012-05-17 11:55:00,12.94,12.94,12.92,12.93,93700.0,9.1266,9.1266,9.1125,9.1196,93700.0
2012-05-17 12:00:00,12.93,12.94,12.88,12.88,98800.0,9.1196,9.1266,9.0843,9.0843,98800.0
2012-05-17 12:05:00,12.88,12.88,12.85,12.86,62300.0,9.0843,9.0843,9.0631,9.0702,62300.0
2012-05-17 12:10:00,12.85,12.85,12.82,12.83,152500.0,9.0631,9.0631,9.042,9.049,152500.0
2012-05-17 12:15:00,12.83,12.84,12.82,12.84,153000.0,9.049,9.0561,9.042,9.0561,153000.0
2012-05-17 12:20:00,12.84,12.88,12.84,12.87,96300.0,9.0561,9.0843,9.0561,9.0772,96300.0
2012-05-17 12:25:00,12.88,12.89,12.86,12.86,92200.0,9.0843,9.0913,9.0702,9.0702,92200.0
2012-05-17 12:30:00,12.86,12.87,12.85,12.85,69200.0,9.0702,9.0772,9.0631,9.0631,69200.0
2012-05-17 12:35:00,12.85,12.88,12.85,12.87,42400.0,9.0631,9.0843,9.0631,9.0772,42400.0
2012-05-17 12:40:00,12.88,12.9,12.87,12.88,85700.0,9.0843,9.0984,9.0772,9.0843,85700.0
2012-05-17 12:45:00,12.89,12.9,12.88,12.9,52500.0,9.0913,9.0984,9.0843,9.0984,52500.0
2012-05-17 12:50:00,12.9,12.9,12.88,12.88,80400.0,9.0984,9.0984,9.0843,9.0843,80400.0
2012-05-17 12:55:00,12.89,12.91,12.88,12.9,84300.0,9.0913,9.1055,9.0843,9.0984,84300.0
2012-05-17 13:00:00,12.9,12.94,12.9,12.94,76600.0,9.0984,9.1266,9.0984,9.1266,76600.0
2012-05-17 13:05:00,12.94,12.97,12.93,12.96,131600.0,9.1266,9.1478,9.1196,9.1407,131600.0
2012-05-17 13:10:00,12.96,12.98,12.95,12.97,113100.0,9.1407,9.1548,9.1337,9.1478,113100.0
2012-05-17 13:15:00,12.97,12.98,12.94,12.97,94600.0,9.1478,9.1548,9.1266,9.1478,94600.0
2012-05-17 13:20:00,12.98,12.98,12.96,12.98,87000.0,9.1548,9.1548,9.1407,9.1548,87000.0
2012-05-17 13:25:00,12.98,12.98,12.95,12.96,97900.0,9.1548,9.1548,9.1337,9.1407,97900.0
2012-05-17 13:30:00,12.96,12.97,12.92,12.94,124100.0,9.1407,9.1478,9.1125,9.1266,124100.0
2012-05-17 13:35:00,12.95,12.95,12.93,12.93,62600.0,9.1337,9.1337,9.1196,9.1196,62600.0
2012-05-17 13:40:00,12.94,12.94,12.92,12.93,28300.0,9.1266,9.1266,9.1125,9.1196,28300.0
2012-05-17 13:45:00,12.93,12.93,12.91,12.91,62600.0,9.1196,9.1196,9.1055,9.1055,62600.0
2012-05-17 13:50:00,12.91,12.93,12.91,12.93,45100.0,9.1055,9.1196,9.1055,9.1196,45100.0
2012-05-17 13:55:00,12.93,12.95,12.92,12.94,66400.0,9.1196,9.1337,9.1125,9.1266,66400.0
2012-05-17 14:00:00,12.93,12.94,12.89,12.89,90900.0,9.1196,9.1266,9.0913,9.0913,90900.0
2012-05-17 14:05:00,12.89,12.89,12.86,12.86,147200.0,9.0913,9.0913,9.0702,9.0702,147200.0
2012-05-17 14:10:00,12.86,12.87,12.85,12.85,56200.0,9.0702,9.0772,9.0631,9.0631,56200.0
2012-05-17 14:15:00,12.86,12.87,12.85,12.87,54000.0,9.0702,9.0772,9.0631,9.0772,54000.0
2012-05-17 14:20:00,12.87,12.9,12.86,12.88,113400.0,9.0772,9.0984,9.0702,9.0843,113400.0
2012-05-17 14:25:00,12.88,12.89,12.87,12.87,60700.0,9.0843,9.0913,9.0772,9.0772,60700.0
2012-05-17 14:30:00,12.88,12.88,12.87,12.87,69300.0,9.0843,9.0843,9.0772,9.0772,69300.0
2012-05-17 14:35:00,12.87,12.87,12.86,12.87,103800.0,9.0772,9.0772,9.0702,9.0772,103800.0
2012-05-17 14:40:00,12.87,12.9,12.86,12.9,156300.0,9.0772,9.0984,9.0702,9.0984,156300.0
2012-05-17 14:45:00,12.9,12.9,12.88,12.89,144900.0,9.0984,9.0984,9.0843,9.0913,144900.0
2012-05-17 14:50:00,12.88,12.89,12.87,12.88,84400.0,9.0843,9.0913,9.0772,9.0843,84400.0
2012-05-17 14:55:00,12.88,12.9,12.87,12.89,69600.0,9.0843,9.0984,9.0772,9.0913,69600.0
2012-05-17 15:00:00,12.9,12.91,12.89,12.9,83000.0,9.0984,9.1055,9.0913,9.0984,83000.0
2012-05-17 15:05:00,12.91,12.91,12.85,12.86,640700.0,9.1055,9.1055,9.0631,9.0702,640700.0
2012-05-17 15:10:00,12.87,12.89,12.86,12.88,121600.0,9.0772,9.0913,9.0702,9.0843,121600.0
2012-05-17 15:15:00,12.88,12.89,12.83,12.83,265200.0,9.0843,9.0913,9.049,9.049,265200.0
2012-05-17 15:20:00,12.83,12.84,12.82,12.83,187700.0,9.049,9.0561,9.042,9.049,187700.0
2012-05-17 15:25:00,12.82,12.86,12.82,12.85,149500.0,9.042,9.0702,9.042,9.0631,149500.0
2012-05-17 15:30:00,12.85,12.86,12.82,12.83,129700.0,9.0631,9.0702,9.042,9.049,129700.0
2012-05-17 15:35:00,12.84,12.84,12.8,12.8,318400.0,9.0561,9.0561,9.0279,9.0279,318400.0
2012-05-17 15:40:00,12.8,12.82,12.79,12.82,287800.0,9.0279,9.042,9.0208,9.042,287800.0
2012-05-17 15:45:00,12.82,12.85,12.81,12.85,494200.0,9.042,9.0631,9.0349,9.0631,494200.0
2012-05-17 15:50:00,12.85,12.86,12.83,12.84,884700.0,9.0631,9.0702,9.049,9.0561,884700.0
2012-05-17 15:55:00,12.83,12.86,12.82,12.83,1256800.0,9.049,9.0702,9.042,9.049,1256800.0
2012-05-18 09:30:00,12.88,12.94,12.88,12.9,1362200.0,9.0843,9.1266,9.0843,9.0984,1362200.0
2012-05-18 09:35:00,12.9,12.91,12.88,12.89,92500.0,9.0984,9.1055,9.0843,9.0913,92500.0
2012-05-18 09:40:00,12.9,12.91,12.85,12.86,114400.0,9.0984,9.1055,9.0631,9.0702,114400.0
2012-05-18 09:45:00,12.87,12.88,12.85,12.87,72600.0,9.0772,9.0843,9.0631,9.0772,72600.0
2012-05-18 09:50:00,12.86,12.86,12.79,12.82,178200.0,9.0702,9.0702,9.0208,9.042,178200.0
2012-05-18 09:55:00,12.81,12.82,12.76,12.76,103100.0,9.0349,9.042,8.9997,8.9997,103100.0
2012-05-18 10:00:00,12.76,12.76,12.73,12.74,187300.0,8.9997,8.9997,8.9785,8.9856,187300.0
2012-05-18 10:05:00,12.74,12.76,12.72,12.73,139500.0,8.9856,8.9997,8.9714,8.9785,139500.0
2012-05-18 10:10:00,12.73,12.74,12.73,12.74,37900.0,8.9785,8.9856,8.9785,8.9856,37900.0
2012-05-18 10:15:00,12.74,12.74,12.72,12.73,95600.0,8.9856,8.9856,8.9714,8.9785,95600.0
2012-05-18 10:20:00,12.73,12.74,12.72,12.74,55700.0,8.9785,8.9856,8.9714,8.9856,55700.0
2012-05-18 10:25:00,12.74,12.74,12.73,12.74,58800.0,8.9856,8.9856,8.9785,8.9856,58800.0
2012-05-18 10:30:00,12.74,12.77,12.73,12.77,150400.0,8.9856,9.0067,8.9785,9.0067,150400.0
2012-05-18 10:35:00,12.77,12.8,12.75,12.79,200600.0,9.0067,9.0279,8.9926,9.0208,200600.0
2012-05-18 10:40:00,12.8,12.82,12.79,12.82,193800.0,9.0279,9.042,9.0208,9.042,193800.0
2012-05-18 10:45:00,12.82,12.85,12.82,12.85,112200.0,9.042,9.0631,9.042,9.0631,112200.0
2012-05-18 10:50:00,12.85,12.89,12.84,12.89,167500.0,9.0631,9.0913,9.0561,9.0913,167500.0
2012-05-18 10:55:00,12.88,12.89,12.86,12.86,258500.0,9.0843,9.0913,9.0702,9.0702,258500.0
2012-05-18 11:00:00,12.86,12.86,12.83,12.86,163700.0,9.0702,9.0702,9.049,9.0702,163700.0
2012-05-18 11:05:00,12.85,12.87,12.84,12.86,258400.0,9.0631,9.0772,9.0561,9.0702,258400.0
2012-05-18 11:10:00,12.87,12.9,12.86,12.86,220100.0,9.0772,9.0984,9.0702,9.0702,220100.0
2012-05-18 11:15:00,12.87,12.87,12.85,12.86,127500.0,9.0772,9.0772,9.0631,9.0702,127500.0
2012-05-18 11:20:00,12.86,12.87,12.82,12.82,259800.0,9.0702,9.0772,9.042,9.042,259800.0
2012-05-18 11:25:00,12.82,12.84,12.81,12.81,125500.0,9.042,9.0561,9.0349,9.0349,125500.0
2012-05-18 11:30:00,12.82,12.83,12.78,12.83,257500.0,9.042,9.049,9.0138,9.049,257500.0
2012-05-18 11:35:00,12.83,12.83,12.78,12.82,327000.0,9.049,9.049,9.0138,9.042,327000.0
2012-05-18 11:40:00,12.82,12.84,12.81,12.83,89700.0,9.042,9.0561,9.0349,9.049,89700.0
2012-05-18 11:45:00,12.84,12.84,12.77,12.79,255800.0,9.0561,9.0561,9.0067,9.0208,255800.0
2012-05-18 11:50:00,12.78,12.79,12.75,12.76,226400.0,9.0138,9.0208,8.9926,8.9997,226400.0
2012-05-18 11:55:00,12.76,12.77,12.74,12.75,289700.0,8.9997,9.0067,8.9856,8.9926,289700.0
2012-05-18 12:00:00,12.75,12.77,12.75,12.76,163900.0,8.9926,9.0067,8.9926,8.9997,163900.0
2012-05-18 12:05:00,12.76,12.78,12.75,12.77,92400.0,8.9997,9.0138,8.9926,9.0067,92400.0
2012-05-18 12:10:00,12.78,12.78,12.76,12.77,87800.0,9.0138,9.0138,8.9997,9.0067,87800.0
2012-05-18 12:15:00,12.78,12.8,12.77,12.79,101100.0,9.0138,9.0279,9.0067,9.0208,101100.0
2012-05-18 12:20:00,12.8,12.81,12.79,12.81,79800.0,9.0279,9.0349,9.0208,9.0349,79800.0
2012-05-18 12:25:00,12.81,12.85,12.8,12.85,94600.0,9.0349,9.0631,9.0279,9.0631,94600.0
2012-05-18 12:30:00,12.85,12.85,12.84,12.85,44300.0,9.0631,9.0631,9.0561,9.0631,44300.0
2012-05-18 12:35:00,12.85,12.85,12.83,12.84,75300.0,9.0631,9.0631,9.049,9.0561,75300.0
2012-05-18 12:40:00,12.83,12.88,12.83,12.86,142800.0,9.049,9.0843,9.049,9.0702,142800.0
2012-05-18 12:45:00,12.86,12.88,12.85,12.88,32400.0,9.0702,9.0843,9.0631,9.0843,32400.0
2012-05-18 12:50:00,12.88,12.89,12.85,12.85,132500.0,9.0843,9.0913,9.0631,9.0631,132500.0
2012-05-18 12:55:00,12.86,12.86,12.83,12.83,97200.0,9.0702,9.0702,9.049,9.049,97200.0
2012-05-18 13:00:00,12.84,12.84,12.83,12.84,26800.0,9.0561,9.0561,9.049,9.0561,26800.0
2012-05-18 13:05:00,12.84,12.84,12.82,12.84,97500.0,9.0561,9.0561,9.042,9.0561,97500.0
2012-05-18 13:10:00,12.84,12.86,12.83,12.86,497800.0,9.0561,9.0702,9.049,9.0702,497800.0
2012-05-18 13:15:00,12.85,12.88,12.85,12.85,181400.0,9.0631,9.0843,9.0631,9.0631,181400.0
2012-05-18 13:20:00,12.86,12.86,12.83,12.83,52000.0,9.0702,9.0702,9.049,9.049,52000.0
2012-05-18 13:25:00,12.83,12.85,12.83,12.85,65700.0,9.049,9.0631,9.049,9.0631,65700.0
2012-05-18 13:30:00,12.84,12.85,12.82,12.82,103000.0,9.0561,9.0631,9.042,9.042,103000.0
2012-05-18 13:35:00,12.82,12.84,12.81,12.82,84400.0,9.042,9.0561,9.0349,9.042,84400.0
2012-05-18 13:40:00,12.81,12.82,12.81,12.81,108000.0,9.0349,9.042,9.0349,9.0349,108000.0
2012-05-18 13:45:00,12.81,12.82,12.8,12.81,129600.0,9.0349,9.042,9.0279,9.0349,129600.0
2012-05-18 13:50:00,12.82,12.82,12.78,12.8,130600.0,9.042,9.042,9.0138,9.0279,130600.0
2012-05-18 13:55:00,12.81,12.82,12.78,12.78,249400.0,9.0349,9.042,9.0138,9.0138,249400.0
2012-05-18 14:00:00,12.78,12.8,12.77,12.79,83400.0,9.0138,9.0279,9.0067,9.0208,83400.0
2012-05-18 14:05:00,12.78,12.8,12.76,12.76,142200.0,9.0138,9.0279,8.9997,8.9997,142200.0
2012-05-18 14:10:00,12.76,12.79,12.76,12.79,114300.0,8.9997,9.0208,8.9997,9.0208,114300.0
2012-05-18 14:15:00,12.79,12.8,12.75,12.75,178900.0,9.0208,9.0279,8.9926,8.9926,178900.0
2012-05-18 14:20:00,12.75,12.77,12.75,12.75,162300.0,8.9926,9.0067,8.9926,8.9926,162300.0
2012-05-18 14:25:00,12.75,12.76,12.74,12.75,140400.0,8.9926,8.9997,8.9856,8.9926,140400.0
2012-05-18 14:30:00,12.75,12.76,12.72,12.74,157800.0,8.9926,8.9997,8.9714,8.9856,157800.0
2012-05-18 14:35:00,12.73,12.76,12.73,12.75,179200.0,8.9785,8.9997,8.9785,8.9926,179200.0
2012-05-18 14:40:00,12.74,12.75,12.72,12.73,130000.0,8.9856,8.9926,8.9714,8.9785,130000.0
2012-05-18 14:45:00,12.73,12.74,12.72,12.73,85600.0,8.9785,8.9856,8.9714,8.9785,85600.0
2012-05-18 14:50:00,12.74,12.77,12.73,12.76,231000.0,8.9856,9.0067,8.9785,8.9997,231000.0
2012-05-18 14:55:00,12.77,12.77,12.76,12.77,132000.0,9.0067,9.0067,8.9997,9.0067,132000.0
2012-05-18 15:00:00,12.77,12.77,12.74,12.77,210600.0,9.0067,9.0067,8.9856,9.0067,210600.0
2012-05-18 15:05:00,12.77,12.78,12.75,12.77,257900.0,9.0067,9.0138,8.9926,9.0067,257900.0
2012-05-18 15:10:00,12.78,12.79,12.76,12.78,303700.0,9.0138,9.0208,8.9997,9.0138,303700.0
2012-05-18 15:15:00,12.77,12.8,12.76,12.8,214500.0,9.0067,9.0279,8.9997,9.0279,214500.0
2012-05-18 15:20:00,12.79,12.8,12.75,12.75,374500.0,9.0208,9.0279,8.9926,8.9926,374500.0
2012-05-18 15:25:00,12.75,12.77,12.74,12.74,304600.0,8.9926,9.0067,8.9856,8.9856,304600.0
2012-05-18 15:30:00,12.74,12.76,12.7,12.73,793100.0,8.9856,8.9997,8.9573,8.9785,793100.0
2012-05-18 15:35:00,12.73,12.75,12.72,12.74,192700.0,8.9785,8.9926,8.9714,8.9856,192700.0
2012-05-18 15:40:00,12.73,12.74,12.71,12.72,281100.0,8.9785,8.9856,8.9644,8.9714,281100.0
2012-05-18 15:45:00,12.73,12.77,12.72,12.74,463000.0,8.9785,9.0067,8.9714,8.9856,463000.0
2012-05-18 15:50:00,12.74,12.75,12.73,12.74,295200.0,8.9856,8.9926,8.9785,8.9856,295200.0
2012-05-18 15:55:00,12.74,12.77,12.73,12.75,1057200.0,8.9856,9.0067,8.9785,8.9926,1057200.0
2012-05-21 09:30:00,12.78,12.84,12.75,12.8,187700.0,9.0138,9.0561,8.9926,9.0279,187700.0
2012-05-21 09:35:00,12.8,12.82,12.77,12.82,88800.0,9.0279,9.042,9.0067,9.042,88800.0
2012-05-21 09:40:00,12.82,12.83,12.78,12.81,111500.0,9.042,9.049,9.0138,9.0349,111500.0
2012-05-21 09:45:00,12.8,12.82,12.8,12.82,56500.0,9.0279,9.042,9.0279,9.042,56500.0
2012-05-21 09:50:00,12.81,12.84,12.79,12.79,158000.0,9.0349,9.0561,9.0208,9.0208,158000.0
2012-05-21 09:55:00,12.79,12.86,12.78,12.85,120200.0,9.0208,9.0702,9.0138,9.0631,120200.0
2012-05-21 10:00:00,12.84,12.86,12.82,12.86,115300.0,9.0561,9.0702,9.042,9.0702,115300.0
2012-05-21 10:05:00,12.86,12.87,12.84,12.86,127300.0,9.0702,9.0772,9.0561,9.0702,127300.0
2012-05-21 10:10:00,12.87,12.87,12.84,12.86,145300.0,9.0772,9.0772,9.0561,9.0702,145300.0
2012-05-21 10:15:00,12.86,12.9,12.85,12.9,102900.0,9.0702,9.0984,9.0631,9.0984,102900.0
2012-05-21 10:20:00,12.89,12.9,12.87,12.87,91400.0,9.0913,9.0984,9.0772,9.0772,91400.0
2012-05-21 10:25:00,12.87,12.93,12.87,12.92,146500.0,9.0772,9.1196,9.0772,9.1125,146500.0
2012-05-21 10:30:00,12.92,12.95,12.92,12.94,101800.0,9.1125,9.1337,9.1125,9.1266,101800.0
2012-05-21 10:35:00,12.95,12.97,12.94,12.97,170600.0,9.1337,9.1478,9.1266,9.1478,170600.0
2012-05-21 10:40:00,12.97,13.0,12.96,13.0,115400.0,9.1478,9.1689,9.1407,9.1689,115400.0
2012-05-21 10:45:00,12.99,13.01,12.99,13.01,126300.0,9.1619,9.176,9.1619,9.176,126300.0
2012-05-21 10:50:00,13.01,13.05,12.99,13.05,143100.0,9.176,9.2042,9.1619,9.2042,143100.0
2012-05-21 10:55:00,13.05,13.05,13.03,13.04,89600.0,9.2042,9.2042,9.1901,9.1971,89600.0
2012-05-21 11:00:00,13.04,13.04,13.01,13.01,152000.0,9.1971,9.1971,9.176,9.176,152000.0
2012-05-21 11:05:00,13.01,13.02,13.0,13.02,235300.0,9.176,9.183,9.1689,9.183,235300.0
2012-05-21 11:10:00,13.01,13.02,13.0,13.02,108900.0,9.176,9.183,9.1689,9.183,108900.0
2012-05-21 11:15:00,13.01,13.02,13.01,13.02,134200.0,9.176,9.183,9.176,9.183,134200.0
2012-05-21 11:20:00,13.02,13.02,13.0,13.01,122400.0,9.183,9.183,9.1689,9.176,122400.0
2012-05-21 11:25:00,13.0,13.01,12.99,13.0,77500.0,9.1689,9.176,9.1619,9.1689,77500.0
2012-05-21 11:30:00,13.0,13.01,12.99,13.0,225100.0,9.1689,9.176,9.1619,9.1689,225100.0
2012-05-21 11:35:00,12.99,13.02,12.99,13.01,282300.0,9.1619,9.183,9.1619,9.176,282300.0
2012-05-21 11:40:00,13.0,13.02,13.0,13.01,59300.0,9.1689,9.183,9.1689,9.176,59300.0
2012-05-21 11:45:00,13.0,13.02,13.0,13.0,58700.0,9.1689,9.183,9.1689,9.1689,58700.0
2012-05-21 11:50:00,13.0,13.02,13.0,13.01,52000.0,9.1689,9.183,9.1689,9.176,52000.0
2012-05-21 11:55:00,13.0,13.02,12.99,13.01,255600.0,9.1689,9.183,9.1619,9.176,255600.0
2012-05-21 12:00:00,13.01,13.03,13.0,13.03,167100.0,9.176,9.1901,9.1689,9.1901,167100.0
2012-05-21 12:05:00,13.03,13.04,13.01,13.03,100400.0,9.1901,9.1971,9.176,9.1901,100400.0
2012-05-21 12:10:00,13.02,13.05,13.02,13.04,170300.0,9.183,9.2042,9.183,9.1971,170300.0
2012-05-21 12:15:00,13.04,13.05,13.03,13.04,68000.0,9.1971,9.2042,9.1901,9.1971,68000.0
2012-05-21 12:20:00,13.04,13.04,13.03,13.04,34000.0,9.1971,9.1971,9.1901,9.1971,34000.0
2012-05-21 12:25:00,13.03,13.05,13.03,13.04,89200.0,9.1901,9.2042,9.1901,9.1971,89200.0
2012-05-21 12:30:00,13.04,13.05,13.04,13.05,39100.0,9.1971,9.2042,9.1971,9.2042,39100.0
2012-05-21 12:35:00,13.04,13.05,13.04,13.05,66200.0,9.1971,9.2042,9.1971,9.2042,66200.0
2012-05-21 12:40:00,13.04,13.05,13.04,13.04,55600.0,9.1971,9.2042,9.1971,9.1971,55600.0
2012-05-21 12:45:00,13.04,13.05,13.04,13.05,57500.0,9.1971,9.2042,9.1971,9.2042,57500.0
2012-05-21 12:50:00,13.04,13.05,13.03,13.04,189000.0,9.1971,9.2042,9.1901,9.1971,189000.0
2012-05-21 12:55:00,13.04,13.04,13.03,13.04,125800.0,9.1971,9.1971,9.1901,9.1971,125800.0
2012-05-21 13:00:00,13.04,13.04,13.02,13.04,526800.0,9.1971,9.1971,9.183,9.1971,526800.0
2012-05-21 13:05:00,13.04,13.05,13.03,13.04,97600.0,9.1971,9.2042,9.1901,9.1971,97600.0
2012-05-21 13:10:00,13.04,13.05,13.03,13.03,139900.0,9.1971,9.2042,9.1901,9.1901,139900.0
2012-05-21 13:15:00,13.04,13.04,13.03,13.04,54500.0,9.1971,9.1971,9.1901,9.1971,54500.0
2012-05-21 13:20:00,13.04,13.07,13.04,13.06,176700.0,9.1971,9.2183,9.1971,9.2112,176700.0
2012-05-21 13:25:00,13.07,13.09,13.06,13.08,314900.0,9.2183,9.2324,9.2112,9.2254,314900.0
2012-05-21 13:30:00,13.08,13.09,13.06,13.06,99100.0,9.2254,9.2324,9.2112,9.2112,99100.0
2012-05-21 13:35:00,13.06,13.07,13.06,13.07,65200.0,9.2112,9.2183,9.2112,9.2183,65200.0
2012-05-21 13:40:00,13.07,13.08,13.06,13.08,70800.0,9.2183,9.2254,9.2112,9.2254,70800.0
2012-05-21 13:45:00,13.08,13.1,13.07,13.1,77700.0,9.2254,9.2395,9.2183,9.2395,77700.0
2012-05-21 13:50:00,13.09,13.09,13.06,13.08,102800.0,9.2324,9.2324,9.2112,9.2254,102800.0
2012-05-21 13:55:00,13.09,13.1,13.08,13.09,48600.0,9.2324,9.2395,9.2254,9.2324,48600.0
2012-05-21 14:00:00,13.09,13.1,13.06,13.06,87100.0,9.2324,9.2395,9.2112,9.2112,87100.0
2012-05-21 14:05:00,13.06,13.08,13.06,13.08,93600.0,9.2112,9.2254,9.2112,9.2254,93600.0
2012-05-21 14:10:00,13.07,13.08,13.06,13.07,119000.0,9.2183,9.2254,9.2112,9.2183,119000.0
2012-05-21 14:15:00,13.07,13.08,13.05,13.08,244200.0,9.2183,9.2254,9.2042,9.2254,244200.0
2012-05-21 14:20:00,13.08,13.11,13.06,13.07,176800.0,9.2254,9.2465,9.2112,9.2183,176800.0
2012-05-21 14:25:00,13.07,13.08,13.07,13.08,77100.0,9.2183,9.2254,9.2183,9.2254,77100.0
2012-05-21 14:30:00,13.08,13.08,13.07,13.07,87600.0,9.2254,9.2254,9.2183,9.2183,87600.0
2012-05-21 14:35:00,13.07,13.09,13.07,13.07,178800.0,9.2183,9.2324,9.2183,9.2183,178800.0
2012-05-21 14:40:00,13.07,13.1,13.07,13.09,120800.0,9.2183,9.2395,9.2183,9.2324,120800.0
2012-05-21 14:45:00,13.1,13.1,13.07,13.07,206600.0,9.2395,9.2395,9.2183,9.2183,206600.0
2012-05-21 14:50:00,13.07,13.09,13.07,13.07,112100.0,9.2183,9.2324,9.2183,9.2183,112100.0
2012-05-21 14:55:00,13.08,13.1,13.07,13.1,169600.0,9.2254,9.2395,9.2183,9.2395,169600.0
2012-05-21 15:00:00,13.1,13.12,13.09,13.09,180900.0,9.2395,9.2536,9.2324,9.2324,180900.0
2012-05-21 15:05:00,13.1,13.12,13.09,13.12,165200.0,9.2395,9.2536,9.2324,9.2536,165200.0
2012-05-21 15:10:00,13.12,13.12,13.11,13.11,110400.0,9.2536,9.2536,9.2465,9.2465,110400.0
2012-05-21 15:15:00,13.12,13.16,13.11,13.16,269700.0,9.2536,9.2818,9.2465,9.2818,269700.0
2012-05-21 15:20:00,13.16,13.21,13.15,13.19,344600.0,9.2818,9.317,9.2747,9.3029,344600.0
2012-05-21 15:25:00,13.19,13.24,13.18,13.18,563300.0,9.3029,9.3382,9.2959,9.2959,563300.0
2012-05-21 15:30:00,13.18,13.19,13.15,13.17,272800.0,9.2959,9.3029,9.2747,9.2888,272800.0
2012-05-21 15:35:00,13.16,13.17,13.15,13.16,473800.0,9.2818,9.2888,9.2747,9.2818,473800.0
2012-05-21 15:40:00,13.17,13.18,13.16,13.17,376300.0,9.2888,9.2959,9.2818,9.2888,376300.0
2012-05-21 15:45:00,13.17,13.18,13.16,13.16,351100.0,9.2888,9.2959,9.2818,9.2818,351100.0
2012-05-21 15:50:00,13.16,13.18,13.16,13.17,339700.0,9.2818,9.2959,9.2818,9.2888,339700.0
2012-05-21 15:55:00,13.17,13.18,13.16,13.17,676900.0,9.2888,9.2959,9.2818,9.2888,676900.0
2012-05-22 09:30:00,13.16,13.17,13.1,13.11,272500.0,9.2818,9.2888,9.2395,9.2465,272500.0
2012-05-22 09:35:00,13.1,13.14,13.09,13.09,120200.0,9.2395,9.2677,9.2324,9.2324,120200.0
2012-05-22 09:40:00,13.1,13.15,13.09,13.14,112100.0,9.2395,9.2747,9.2324,9.2677,112100.0
2012-05-22 09:45:00,13.14,13.14,13.08,13.09,353200.0,9.2677,9.2677,9.2254,9.2324,353200.0
2012-05-22 09:50:00,13.08,13.13,13.07,13.13,330000.0,9.2254,9.2606,9.2183,9.2606,330000.0
2012-05-22 09:55:00,13.12,13.14,13.11,13.12,164400.0,9.2536,9.2677,9.2465,9.2536,164400.0
2012-05-22 10:00:00,13.12,13.18,13.12,13.17,248600.0,9.2536,9.2959,9.2536,9.2888,248600.0
2012-05-22 10:05:00,13.17,13.22,13.14,13.21,494700.0,9.2888,9.3241,9.2677,9.317,494700.0
2012-05-22 10:10:00,13.21,13.22,13.2,13.21,156300.0,9.317,9.3241,9.31,9.317,156300.0
2012-05-22 10:15:00,13.21,13.23,13.21,13.23,93100.0,9.317,9.3311,9.317,9.3311,93100.0
2012-05-22 10:20:00,13.23,13.23,13.22,13.22,124400.0,9.3311,9.3311,9.3241,9.3241,124400.0
2012-05-22 10:25:00,13.22,13.23,13.22,13.22,95800.0,9.3241,9.3311,9.3241,9.3241,95800.0
2012-05-22 10:30:00,13.23,13.27,13.22,13.26,175200.0,9.3311,9.3594,9.3241,9.3523,175200.0
2012-05-22 10:35:00,13.26,13.28,13.22,13.23,275900.0,9.3523,9.3664,9.3241,9.3311,275900.0
2012-05-22 10:40:00,13.23,13.26,13.23,13.23,111100.0,9.3311,9.3523,9.3311,9.3311,111100.0
2012-05-22 10:45:00,13.24,13.29,13.23,13.29,146600.0,9.3382,9.3735,9.3311,9.3735,146600.0
2012-05-22 10:50:00,13.28,13.29,13.25,13.25,108700.0,9.3664,9.3735,9.3453,9.3453,108700.0
2012-05-22 10:55:00,13.25,13.26,13.24,13.26,106300.0,9.3453,9.3523,9.3382,9.3523,106300.0
2012-05-22 11:00:00,13.25,13.28,13.25,13.26,144600.0,9.3453,9.3664,9.3453,9.3523,144600.0
2012-05-22 11:05:00,13.26,13.27,13.25,13.25,110800.0,9.3523,9.3594,9.3453,9.3453,110800.0
2012-05-22 11:10:00,13.25,13.27,13.25,13.25,104800.0,9.3453,9.3594,9.3453,9.3453,104800.0
2012-05-22 11:15:00,13.25,13.27,13.25,13.26,52400.0,9.3453,9.3594,9.3453,9.3523,52400.0
2012-05-22 11:20:00,13.26,13.28,13.26,13.27,71400.0,9.3523,9.3664,9.3523,9.3594,71400.0
2012-05-22 11:25:00,13.28,13.28,13.26,13.27,135400.0,9.3664,9.3664,9.3523,9.3594,135400.0
2012-05-22 11:30:00,13.27,13.28,13.26,13.27,141900.0,9.3594,9.3664,9.3523,9.3594,141900.0
2012-05-22 11:35:00,13.27,13.28,13.24,13.24,67300.0,9.3594,9.3664,9.3382,9.3382,67300.0
2012-05-22 11:40:00,13.24,13.25,13.21,13.22,201300.0,9.3382,9.3453,9.317,9.3241,201300.0
2012-05-22 11:45:00,13.22,13.23,13.21,13.21,84300.0,9.3241,9.3311,9.317,9.317,84300.0
2012-05-22 11:50:00,13.21,13.22,13.2,13.2,38000.0,9.317,9.3241,9.31,9.31,38000.0
2012-05-22 11:55:00,13.2,13.21,13.17,13.18,151800.0,9.31,9.317,9.2888,9.2959,151800.0
2012-05-22 12:00:00,13.17,13.17,13.16,13.16,33800.0,9.2888,9.2888,9.2818,9.2818,33800.0
2012-05-22 12:05:00,13.16,13.17,13.14,13.14,70700.0,9.2818,9.2888,9.2677,9.2677,70700.0
2012-05-22 12:10:00,13.14,13.18,13.14,13.18,394600.0,9.2677,9.2959,9.2677,9.2959,394600.0
2012-05-22 12:15:00,13.18,13.19,13.16,13.18,62300.0,9.2959,9.3029,9.2818,9.2959,62300.0
2012-05-22 12:20:00,13.18,13.2,13.17,13.2,43200.0,9.2959,9.31,9.2888,9.31,43200.0
2012-05-22 12:25:00,13.21,13.21,13.17,13.18,100200.0,9.317,9.317,9.2888,9.2959,100200.0
2012-05-22 12:30:00,13.18,13.18,13.16,13.18,57000.0,9.2959,9.2959,9.2818,9.2959,57000.0
2012-05-22 12:35:00,13.17,13.18,13.17,13.18,30200.0,9.2888,9.2959,9.2888,9.2959,30200.0
2012-05-22 12:40:00,13.18,13.19,13.17,13.17,79600.0,9.2959,9.3029,9.2888,9.2888,79600.0
2012-05-22 12:45:00,13.16,13.19,13.16,13.18,128700.0,9.2818,9.3029,9.2818,9.2959,128700.0
2012-05-22 12:50:00,13.18,13.19,13.17,13.17,39200.0,9.2959,9.3029,9.2888,9.2888,39200.0
2012-05-22 12:55:00,13.17,13.18,13.17,13.17,87400.0,9.2888,9.2959,9.2888,9.2888,87400.0
2012-05-22 13:00:00,13.17,13.2,13.17,13.19,102500.0,9.2888,9.31,9.2888,9.3029,102500.0
2012-05-22 13:05:00,13.19,13.21,13.19,13.2,46700.0,9.3029,9.317,9.3029,9.31,46700.0
2012-05-22 13:10:00,13.19,13.2,13.18,13.18,22500.0,9.3029,9.31,9.2959,9.2959,22500.0
2012-05-22 13:15:00,13.19,13.19,13.14,13.14,93900.0,9.3029,9.3029,9.2677,9.2677,93900.0
2012-05-22 13:20:00,13.15,13.18,13.13,13.18,75200.0,9.2747,9.2959,9.2606,9.2959,75200.0
2012-05-22 13:25:00,13.18,13.18,13.14,13.14,53400.0,9.2959,9.2959,9.2677,9.2677,53400.0
2012-05-22 13:30:00,13.14,13.17,13.14,13.17,69000.0,9.2677,9.2888,9.2677,9.2888,69000.0
2012-05-22 13:35:00,13.18,13.18,13.15,13.16,58800.0,9.2959,9.2959,9.2747,9.2818,58800.0
2012-05-22 13:40:00,13.16,13.17,13.14,13.14,69400.0,9.2818,9.2888,9.2677,9.2677,69400.0
2012-05-22 13:45:00,13.14,13.15,13.13,13.15,112300.0,9.2677,9.2747,9.2606,9.2747,112300.0
2012-05-22 13:50:00,13.14,13.15,13.14,13.15,83500.0,9.2677,9.2747,9.2677,9.2747,83500.0
2012-05-22 13:55:00,13.15,13.15,13.13,13.15,77200.0,9.2747,9.2747,9.2606,9.2747,77200.0
2012-05-22 14:00:00,13.15,13.17,13.14,13.16,89800.0,9.2747,9.2888,9.2677,9.2818,89800.0
2012-05-22 14:05:00,13.16,13.19,13.15,13.17,77600.0,9.2818,9.3029,9.2747,9.2888,77600.0
2012-05-22 14:10:00,13.18,13.18,13.15,13.15,64300.0,9.2959,9.2959,9.2747,9.2747,64300.0
2012-05-22 14:15:00,13.16,13.18,13.15,13.18,72000.0,9.2818,9.2959,9.2747,9.2959,72000.0
2012-05-22 14:20:00,13.17,13.18,13.16,13.17,116300.0,9.2888,9.2959,9.2818,9.2888,116300.0
2012-05-22 14:25:00,13.16,13.19,13.16,13.18,87800.0,9.2818,9.3029,9.2818,9.2959,87800.0
2012-05-22 14:30:00,13.17,13.18,13.11,13.12,138000.0,9.2888,9.2959,9.2465,9.2536,138000.0
2012-05-22 14:35:00,13.12,13.14,13.12,13.13,85400.0,9.2536,9.2677,9.2536,9.2606,85400.0
2012-05-22 14:40:00,13.12,13.15,13.11,13.13,109500.0,9.2536,9.2747,9.2465,9.2606,109500.0
2012-05-22 14:45:00,13.13,13.17,13.13,13.16,153300.0,9.2606,9.2888,9.2606,9.2818,153300.0
2012-05-22 14:50:00,13.15,13.18,13.15,13.15,115600.0,9.2747,9.2959,9.2747,9.2747,115600.0
2012-05-22 14:55:00,13.15,13.17,13.14,13.17,66400.0,9.2747,9.2888,9.2677,9.2888,66400.0
2012-05-22 15:00:00,13.16,13.18,13.15,13.17,135300.0,9.2818,9.2959,9.2747,9.2888,135300.0
2012-05-22 15:05:00,13.17,13.17,13.16,13.17,40000.0,9.2888,9.2888,9.2818,9.2888,40000.0
2012-05-22 15:10:00,13.16,13.17,13.13,13.16,189500.0,9.2818,9.2888,9.2606,9.2818,189500.0
2012-05-22 15:15:00,13.15,13.16,13.12,13.12,171300.0,9.2747,9.2818,9.2536,9.2536,171300.0
2012-05-22 15:20:00,13.12,13.13,13.1,13.11,174500.0,9.2536,9.2606,9.2395,9.2465,174500.0
2012-05-22 15:25:00,13.11,13.13,13.09,13.09,155700.0,9.2465,9.2606,9.2324,9.2324,155700.0
2012-05-22 15:30:00,13.09,13.1,13.07,13.08,331800.0,9.2324,9.2395,9.2183,9.2254,331800.0
2012-05-22 15:35:00,13.07,13.1,13.07,13.08,286400.0,9.2183,9.2395,9.2183,9.2254,286400.0
2012-05-22 15:40:00,13.09,13.1,13.05,13.07,557700.0,9.2324,9.2395,9.2042,9.2183,557700.0
2012-05-22 15:45:00,13.07,13.08,13.02,13.03,502300.0,9.2183,9.2254,9.183,9.1901,502300.0
2012-05-22 15:50:00,13.04,13.09,13.03,13.08,513100.0,9.1971,9.2324,9.1901,9.2254,513100.0
2012-05-22 15:55:00,13.09,13.13,13.06,13.12,1041200.0,9.2324,9.2606,9.2112,9.2536,1041200.0
2012-05-23 09:30:00,12.96,12.99,12.94,12.96,264800.0,9.1407,9.1619,9.1266,9.1407,264800.0
2012-05-23 09:35:00,12.96,12.96,12.94,12.94,156400.0,9.1407,9.1407,9.1266,9.1266,156400.0
2012-05-23 09:40:00,12.95,12.96,12.94,12.95,74600.0,9.1337,9.1407,9.1266,9.1337,74600.0
2012-05-23 09:45:00,12.95,12.98,12.92,12.93,201300.0,9.1337,9.1548,9.1125,9.1196,201300.0
2012-05-23 09:50:00,12.93,12.95,12.92,12.95,78000.0,9.1196,9.1337,9.1125,9.1337,78000.0
2012-05-23 09:55:00,12.94,12.99,12.94,12.98,234000.0,9.1266,9.1619,9.1266,9.1548,234000.0
2012-05-23 10:00:00,12.98,13.02,12.95,12.97,195800.0,9.1548,9.183,9.1337,9.1478,195800.0
2012-05-23 10:05:00,12.97,13.0,12.97,12.99,122300.0,9.1478,9.1689,9.1478,9.1619,122300.0
2012-05-23 10:10:00,13.0,13.0,12.96,12.98,93500.0,9.1689,9.1689,9.1407,9.1548,93500.0
2012-05-23 10:15:00,12.98,12.99,12.95,12.96,114200.0,9.1548,9.1619,9.1337,9.1407,114200.0
2012-05-23 10:20:00,12.96,12.96,12.92,12.93,149000.0,9.1407,9.1407,9.1125,9.1196,149000.0
2012-05-23 10:25:00,12.93,12.94,12.91,12.93,114700.0,9.1196,9.1266,9.1055,9.1196,114700.0
2012-05-23 10:30:00,12.93,12.94,12.9,12.91,136900.0,9.1196,9.1266,9.0984,9.1055,136900.0
2012-05-23 10:35:00,12.91,12.93,12.87,12.87,183000.0,9.1055,9.1196,9.0772,9.0772,183000.0
2012-05-23 10:40:00,12.87,12.9,12.87,12.89,121100.0,9.0772,9.0984,9.0772,9.0913,121100.0
2012-05-23 10:45:00,12.88,12.89,12.84,12.84,307800.0,9.0843,9.0913,9.0561,9.0561,307800.0
2012-05-23 10:50:00,12.85,12.85,12.83,12.85,162000.0,9.0631,9.0631,9.049,9.0631,162000.0
2012-05-23 10:55:00,12.84,12.85,12.81,12.81,80700.0,9.0561,9.0631,9.0349,9.0349,80700.0
2012-05-23 11:00:00,12.82,12.82,12.8,12.81,131000.0,9.042,9.042,9.0279,9.0349,131000.0
2012-05-23 11:05:00,12.8,12.82,12.79,12.8,363600.0,9.0279,9.042,9.0208,9.0279,363600.0
2012-05-23 11:10:00,12.8,12.81,12.76,12.77,264900.0,9.0279,9.0349,8.9997,9.0067,264900.0
2012-05-23 11:15:00,12.77,12.78,12.7,12.71,682900.0,9.0067,9.0138,8.9573,8.9644,682900.0
2012-05-23 11:20:00,12.72,12.74,12.71,12.72,184300.0,8.9714,8.9856,8.9644,8.9714,184300.0
2012-05-23 11:25:00,12.72,12.73,12.68,12.68,313800.0,8.9714,8.9785,8.9432,8.9432,313800.0
2012-05-23 11:30:00,12.69,12.72,12.68,12.68,471800.0,8.9503,8.9714,8.9432,8.9432,471800.0
2012-05-23 11:35:00,12.68,12.69,12.67,12.67,377800.0,8.9432,8.9503,8.9362,8.9362,377800.0
2012-05-23 11:40:00,12.67,12.7,12.65,12.66,478000.0,8.9362,8.9573,8.9221,8.9291,478000.0
2012-05-23 11:45:00,12.65,12.66,12.65,12.66,147000.0,8.9221,8.9291,8.9221,8.9291,147000.0
2012-05-23 11:50:00,12.66,12.66,12.62,12.62,300100.0,8.9291,8.9291,8.9009,8.9009,300100.0
2012-05-23 11:55:00,12.62,12.65,12.62,12.64,229700.0,8.9009,8.9221,8.9009,8.915,229700.0
2012-05-23 12:00:00,12.65,12.65,12.61,12.62,332800.0,8.9221,8.9221,8.8939,8.9009,332800.0
2012-05-23 12:05:00,12.62,12.63,12.59,12.6,333200.0,8.9009,8.908,8.8798,8.8868,333200.0
2012-05-23 12:10:00,12.59,12.61,12.59,12.61,219500.0,8.8798,8.8939,8.8798,8.8939,219500.0
2012-05-23 12:15:00,12.6,12.62,12.59,12.59,399600.0,8.8868,8.9009,8.8798,8.8798,399600.0
2012-05-23 12:20:00,12.59,12.6,12.59,12.6,118600.0,8.8798,8.8868,8.8798,8.8868,118600.0
2012-05-23 12:25:00,12.6,12.61,12.58,12.58,185100.0,8.8868,8.8939,8.8727,8.8727,185100.0
2012-05-23 12:30:00,12.59,12.59,12.55,12.58,415100.0,8.8798,8.8798,8.8515,8.8727,415100.0
2012-05-23 12:35:00,12.58,12.59,12.57,12.58,274100.0,8.8727,8.8798,8.8656,8.8727,274100.0
2012-05-23 12:40:00,12.59,12.59,12.57,12.58,150400.0,8.8798,8.8798,8.8656,8.8727,150400.0
2012-05-23 12:45:00,12.59,12.6,12.58,12.59,146100.0,8.8798,8.8868,8.8727,8.8798,146100.0
2012-05-23 12:50:00,12.59,12.59,12.58,12.59,93500.0,8.8798,8.8798,8.8727,8.8798,93500.0
2012-05-23 12:55:00,12.59,12.59,12.57,12.58,183600.0,8.8798,8.8798,8.8656,8.8727,183600.0
2012-05-23 13:00:00,12.58,12.6,12.58,12.59,409300.0,8.8727,8.8868,8.8727,8.8798,409300.0
2012-05-23 13:05:00,12.59,12.6,12.58,12.59,236000.0,8.8798,8.8868,8.8727,8.8798,236000.0
2012-05-23 13:10:00,12.59,12.59,12.58,12.59,215000.0,8.8798,8.8798,8.8727,8.8798,215000.0
2012-05-23 13:15:00,12.59,12.59,12.58,12.59,340400.0,8.8798,8.8798,8.8727,8.8798,340400.0
2012-05-23 13:20:00,12.59,12.59,12.58,12.59,239600.0,8.8798,8.8798,8.8727,8.8798,239600.0
2012-05-23 13:25:00,12.58,12.59,12.58,12.59,104700.0,8.8727,8.8798,8.8727,8.8798,104700.0
2012-05-23 13:30:00,12.59,12.59,12.56,12.56,700500.0,8.8798,8.8798,8.8586,8.8586,700500.0
2012-05-23 13:35:00,12.56,12.59,12.56,12.58,353300.0,8.8586,8.8798,8.8586,8.8727,353300.0
2012-05-23 13:40:00,12.58,12.6,12.57,12.59,529900.0,8.8727,8.8868,8.8656,8.8798,529900.0
2012-05-23 13:45:00,12.59,12.61,12.58,12.6,959800.0,8.8798,8.8939,8.8727,8.8868,959800.0
2012-05-23 13:50:00,12.6,12.6,12.55,12.55,549200.0,8.8868,8.8868,8.8515,8.8515,549200.0
2012-05-23 13:55:00,12.55,12.56,12.49,12.5,1079900.0,8.8515,8.8586,8.8092,8.8163,1079900.0
2012-05-23 14:00:00,12.51,12.51,12.5,12.51,321100.0,8.8233,8.8233,8.8163,8.8233,321100.0
2012-05-23 14:05:00,12.51,12.54,12.5,12.54,591900.0,8.8233,8.8445,8.8163,8.8445,591900.0
2012-05-23 14:10:00,12.54,12.55,12.53,12.53,233000.0,8.8445,8.8515,8.8374,8.8374,233000.0
2012-05-23 14:15:00,12.53,12.54,12.49,12.5,645300.0,8.8374,8.8445,8.8092,8.8163,645300.0
2012-05-23 14:20:00,12.5,12.51,12.49,12.5,397300.0,8.8163,8.8233,8.8092,8.8163,397300.0
2012-05-23 14:25:00,12.5,12.51,12.49,12.49,242300.0,8.8163,8.8233,8.8092,8.8092,242300.0
2012-05-23 14:30:00,12.5,12.51,12.48,12.51,365100.0,8.8163,8.8233,8.8022,8.8233,365100.0
2012-05-23 14:35:00,12.51,12.53,12.5,12.52,327600.0,8.8233,8.8374,8.8163,8.8304,327600.0
2012-05-23 14:40:00,12.52,12.57,12.49,12.55,885400.0,8.8304,8.8656,8.8092,8.8515,885400.0
2012-05-23 14:45:00,12.55,12.55,12.51,12.53,287600.0,8.8515,8.8515,8.8233,8.8374,287600.0
2012-05-23 14:50:00,12.53,12.56,12.53,12.56,185700.0,8.8374,8.8586,8.8374,8.8586,185700.0
2012-05-23 14:55:00,12.56,12.58,12.54,12.58,316200.0,8.8586,8.8727,8.8445,8.8727,316200.0
2012-05-23 15:00:00,12.58,12.6,12.57,12.59,324400.0,8.8727,8.8868,8.8656,8.8798,324400.0
2012-05-23 15:05:00,12.59,14.17,12.58,12.63,266200.0,8.8798,9.9941,8.8727,8.908,266200.0
2012-05-23 15:10:00,12.63,12.66,12.61,12.63,396600.0,8.908,8.9291,8.8939,8.908,396600.0
2012-05-23 15:15:00,12.63,12.69,12.62,12.68,479400.0,8.908,8.9503,8.9009,8.9432,479400.0
2012-05-23 15:20:00,12.69,12.73,12.68,12.7,815500.0,8.9503,8.9785,8.9432,8.9573,815500.0
2012-05-23 15:25:00,12.69,12.74,12.69,12.71,382500.0,8.9503,8.9856,8.9503,8.9644,382500.0
2012-05-23 15:30:00,12.72,12.77,12.71,12.77,362300.0,8.9714,9.0067,8.9644,9.0067,362300.0
2012-05-23 15:35:00,12.77,12.8,12.76,12.79,448900.0,9.0067,9.0279,8.9997,9.0208,448900.0
2012-05-23 15:40:00,12.8,12.84,12.78,12.83,674400.0,9.0279,9.0561,9.0138,9.049,674400.0
2012-05-23 15:45:00,12.82,12.83,12.75,12.75,761700.0,9.042,9.049,8.9926,8.9926,761700.0
2012-05-23 15:50:00,12.75,12.78,12.72,12.74,1071900.0,8.9926,9.0138,8.9714,8.9856,1071900.0
2012-05-23 15:55:00,12.74,12.76,12.73,12.76,1926900.0,8.9856,8.9997,8.9785,8.9997,1926900.0
2012-05-24 09:30:00,12.88,12.91,12.77,12.79,288300.0,9.0843,9.1055,9.0067,9.0208,288300.0
2012-05-24 09:35:00,12.79,12.81,12.76,12.77,270500.0,9.0208,9.0349,8.9997,9.0067,270500.0
2012-05-24 09:40:00,12.78,12.86,12.77,12.86,113500.0,9.0138,9.0702,9.0067,9.0702,113500.0
2012-05-24 09:45:00,12.86,12.86,12.82,12.82,118300.0,9.0702,9.0702,9.042,9.042,118300.0
2012-05-24 09:50:00,12.83,12.85,12.8,12.81,112500.0,9.049,9.0631,9.0279,9.0349,112500.0
2012-05-24 09:55:00,12.81,12.84,12.8,12.84,87000.0,9.0349,9.0561,9.0279,9.0561,87000.0
2012-05-24 10:00:00,12.84,12.85,12.81,12.85,156200.0,9.0561,9.0631,9.0349,9.0631,156200.0
2012-05-24 10:05:00,12.85,12.87,12.84,12.84,123100.0,9.0631,9.0772,9.0561,9.0561,123100.0
2012-05-24 10:10:00,12.84,12.85,12.82,12.83,109200.0,9.0561,9.0631,9.042,9.049,109200.0
2012-05-24 10:15:00,12.83,12.84,12.8,12.81,99600.0,9.049,9.0561,9.0279,9.0349,99600.0
2012-05-24 10:20:00,12.81,12.84,12.8,12.84,153500.0,9.0349,9.0561,9.0279,9.0561,153500.0
2012-05-24 10:25:00,12.84,12.87,12.83,12.86,301100.0,9.0561,9.0772,9.049,9.0702,301100.0
2012-05-24 10:30:00,12.86,12.89,12.85,12.87,154600.0,9.0702,9.0913,9.0631,9.0772,154600.0
2012-05-24 10:35:00,12.87,12.9,12.87,12.88,188800.0,9.0772,9.0984,9.0772,9.0843,188800.0
2012-05-24 10:40:00,12.89,12.91,12.88,12.89,141300.0,9.0913,9.1055,9.0843,9.0913,141300.0
2012-05-24 10:45:00,12.89,12.89,12.87,12.88,144300.0,9.0913,9.0913,9.0772,9.0843,144300.0
2012-05-24 10:50:00,12.88,12.89,12.85,12.86,122100.0,9.0843,9.0913,9.0631,9.0702,122100.0
2012-05-24 10:55:00,12.86,12.87,12.85,12.86,121800.0,9.0702,9.0772,9.0631,9.0702,121800.0
2012-05-24 11:00:00,12.86,12.87,12.85,12.86,173000.0,9.0702,9.0772,9.0631,9.0702,173000.0
2012-05-24 11:05:00,12.86,12.89,12.86,12.88,82000.0,9.0702,9.0913,9.0702,9.0843,82000.0
2012-05-24 11:10:00,12.88,12.89,12.87,12.89,140600.0,9.0843,9.0913,9.0772,9.0913,140600.0
2012-05-24 11:15:00,12.89,12.9,12.88,12.89,123700.0,9.0913,9.0984,9.0843,9.0913,123700.0
2012-05-24 11:20:00,12.89,12.9,12.88,12.88,214700.0,9.0913,9.0984,9.0843,9.0843,214700.0
2012-05-24 11:25:00,12.88,12.89,12.86,12.87,136500.0,9.0843,9.0913,9.0702,9.0772,136500.0
2012-05-24 11:30:00,12.86,12.87,12.83,12.86,218700.0,9.0702,9.0772,9.049,9.0702,218700.0
2012-05-24 11:35:00,12.86,12.87,12.85,12.87,48500.0,9.0702,9.0772,9.0631,9.0772,48500.0
2012-05-24 11:40:00,12.87,12.87,12.83,12.84,168700.0,9.0772,9.0772,9.049,9.0561,168700.0
2012-05-24 11:45:00,12.83,12.84,12.82,12.84,94800.0,9.049,9.0561,9.042,9.0561,94800.0
2012-05-24 11:50:00,12.84,12.88,12.84,12.86,489300.0,9.0561,9.0843,9.0561,9.0702,489300.0
2012-05-24 11:55:00,12.86,12.86,12.84,12.84,209700.0,9.0702,9.0702,9.0561,9.0561,209700.0
2012-05-24 12:00:00,12.85,12.86,12.82,12.84,296500.0,9.0631,9.0702,9.042,9.0561,296500.0
2012-05-24 12:05:00,12.84,12.85,12.83,12.85,56200.0,9.0561,9.0631,9.049,9.0631,56200.0
2012-05-24 12:10:00,12.86,12.86,12.82,12.82,164600.0,9.0702,9.0702,9.042,9.042,164600.0
2012-05-24 12:15:00,12.82,12.85,12.82,12.83,88100.0,9.042,9.0631,9.042,9.049,88100.0
2012-05-24 12:20:00,12.83,12.85,12.83,12.85,35200.0,9.049,9.0631,9.049,9.0631,35200.0
2012-05-24 12:25:00,12.84,12.85,12.83,12.83,103200.0,9.0561,9.0631,9.049,9.049,103200.0
2012-05-24 12:30:00,12.84,12.84,12.81,12.83,318300.0,9.0561,9.0561,9.0349,9.049,318300.0
2012-05-24 12:35:00,12.83,12.85,12.83,12.84,95600.0,9.049,9.0631,9.049,9.0561,95600.0
2012-05-24 12:40:00,12.84,12.85,12.83,12.85,36100.0,9.0561,9.0631,9.049,9.0631,36100.0
2012-05-24 12:45:00,12.84,12.85,12.79,12.81,577300.0,9.0561,9.0631,9.0208,9.0349,577300.0
2012-05-24 12:50:00,12.82,12.82,12.78,12.8,203700.0,9.042,9.042,9.0138,9.0279,203700.0
2012-05-24 12:55:00,12.8,12.82,12.79,12.81,55000.0,9.0279,9.042,9.0208,9.0349,55000.0
2012-05-24 13:00:00,12.82,12.84,12.8,12.82,194200.0,9.042,9.0561,9.0279,9.042,194200.0
2012-05-24 13:05:00,12.82,12.82,12.81,12.82,24000.0,9.042,9.042,9.0349,9.042,24000.0
2012-05-24 13:10:00,12.81,12.82,12.79,12.81,100800.0,9.0349,9.042,9.0208,9.0349,100800.0
2012-05-24 13:15:00,12.8,12.83,12.8,12.8,92100.0,9.0279,9.049,9.0279,9.0279,92100.0
2012-05-24 13:20:00,12.8,12.82,12.79,12.8,192800.0,9.0279,9.042,9.0208,9.0279,192800.0
2012-05-24 13:25:00,12.8,12.81,12.77,12.79,185600.0,9.0279,9.0349,9.0067,9.0208,185600.0
2012-05-24 13:30:00,12.78,12.79,12.77,12.78,126300.0,9.0138,9.0208,9.0067,9.0138,126300.0
2012-05-24 13:35:00,12.78,12.79,12.78,12.78,41400.0,9.0138,9.0208,9.0138,9.0138,41400.0
2012-05-24 13:40:00,12.78,12.8,12.77,12.78,115700.0,9.0138,9.0279,9.0067,9.0138,115700.0
2012-05-24 13:45:00,12.78,12.8,12.77,12.78,127400.0,9.0138,9.0279,9.0067,9.0138,127400.0
2012-05-24 13:50:00,12.78,12.79,12.77,12.77,77800.0,9.0138,9.0208,9.0067,9.0067,77800.0
2012-05-24 13:55:00,12.77,12.78,12.74,12.74,395900.0,9.0067,9.0138,8.9856,8.9856,395900.0
2012-05-24 14:00:00,12.74,12.79,12.74,12.78,85900.0,8.9856,9.0208,8.9856,9.0138,85900.0
2012-05-24 14:05:00,12.78,12.78,12.76,12.78,124600.0,9.0138,9.0138,8.9997,9.0138,124600.0
2012-05-24 14:10:00,12.78,12.78,12.73,12.73,476900.0,9.0138,9.0138,8.9785,8.9785,476900.0
2012-05-24 14:15:00,12.74,12.76,12.74,12.76,99900.0,8.9856,8.9997,8.9856,8.9997,99900.0
2012-05-24 14:20:00,12.76,12.77,12.74,12.77,263100.0,8.9997,9.0067,8.9856,9.0067,263100.0
2012-05-24 14:25:00,12.76,12.77,12.73,12.75,707200.0,8.9997,9.0067,8.9785,8.9926,707200.0
2012-05-24 14:30:00,12.75,12.78,12.74,12.78,82400.0,8.9926,9.0138,8.9856,9.0138,82400.0
2012-05-24 14:35:00,12.78,12.78,12.73,12.75,143400.0,9.0138,9.0138,8.9785,8.9926,143400.0
2012-05-24 14:40:00,12.74,12.74,12.71,12.73,255200.0,8.9856,8.9856,8.9644,8.9785,255200.0
2012-05-24 14:45:00,12.74,12.74,12.72,12.74,113800.0,8.9856,8.9856,8.9714,8.9856,113800.0
2012-05-24 14:50:00,12.74,12.75,12.73,12.74,58700.0,8.9856,8.9926,8.9785,8.9856,58700.0
2012-05-24 14:55:00,12.74,12.75,12.72,12.73,189400.0,8.9856,8.9926,8.9714,8.9785,189400.0
2012-05-24 15:00:00,12.72,12.76,12.72,12.73,478300.0,8.9714,8.9997,8.9714,8.9785,478300.0
2012-05-24 15:05:00,12.73,12.75,12.72,12.73,29500.0,8.9785,8.9926,8.9714,8.9785,29500.0
2012-05-24 15:10:00,12.73,12.74,12.71,12.74,190400.0,8.9785,8.9856,8.9644,8.9856,190400.0
2012-05-24 15:15:00,12.74,12.76,12.71,12.72,483500.0,8.9856,8.9997,8.9644,8.9714,483500.0
2012-05-24 15:20:00,12.71,12.76,12.71,12.76,246200.0,8.9644,8.9997,8.9644,8.9997,246200.0
2012-05-24 15:25:00,12.76,12.82,12.75,12.78,490100.0,8.9997,9.042,8.9926,9.0138,490100.0
2012-05-24 15:30:00,12.78,12.81,12.78,12.8,403900.0,9.0138,9.0349,9.0138,9.0279,403900.0
2012-05-24 15:35:00,12.79,12.81,12.78,12.79,227200.0,9.0208,9.0349,9.0138,9.0208,227200.0
2012-05-24 15:40:00,12.79,12.81,12.78,12.79,346000.0,9.0208,9.0349,9.0138,9.0208,346000.0
2012-05-24 15:45:00,12.78,12.81,12.78,12.8,220700.0,9.0138,9.0349,9.0138,9.0279,220700.0
2012-05-24 15:50:00,12.79,12.82,12.79,12.8,1397600.0,9.0208,9.042,9.0208,9.0279,1397600.0
2012-05-24 15:55:00,12.8,12.81,12.79,12.81,1554700.0,9.0279,9.0349,9.0208,9.0349,1554700.0
2012-05-25 09:30:00,12.77,12.83,12.77,12.8,141600.0,9.0067,9.049,9.0067,9.0279,141600.0
2012-05-25 09:35:00,12.8,12.9,12.78,12.87,126300.0,9.0279,9.0984,9.0138,9.0772,126300.0
2012-05-25 09:40:00,12.87,12.9,12.85,12.85,44800.0,9.0772,9.0984,9.0631,9.0631,44800.0
2012-05-25 09:45:00,12.85,12.89,12.85,12.89,48200.0,9.0631,9.0913,9.0631,9.0913,48200.0
2012-05-25 09:50:00,12.88,12.9,12.87,12.89,54000.0,9.0843,9.0984,9.0772,9.0913,54000.0
2012-05-25 09:55:00,12.9,12.92,12.89,12.91,87100.0,9.0984,9.1125,9.0913,9.1055,87100.0
2012-05-25 10:00:00,12.91,12.92,12.89,12.92,73800.0,9.1055,9.1125,9.0913,9.1125,73800.0
2012-05-25 10:05:00,12.91,12.92,12.88,12.9,85700.0,9.1055,9.1125,9.0843,9.0984,85700.0
2012-05-25 10:10:00,12.9,12.9,12.86,12.88,82400.0,9.0984,9.0984,9.0702,9.0843,82400.0
2012-05-25 10:15:00,12.88,12.91,12.87,12.9,158600.0,9.0843,9.1055,9.0772,9.0984,158600.0
2012-05-25 10:20:00,12.91,12.92,12.9,12.92,110200.0,9.1055,9.1125,9.0984,9.1125,110200.0
2012-05-25 10:25:00,12.92,12.94,12.9,12.91,304900.0,9.1125,9.1266,9.0984,9.1055,304900.0
2012-05-25 10:30:00,12.9,12.95,12.9,12.94,134900.0,9.0984,9.1337,9.0984,9.1266,134900.0
2012-05-25 10:35:00,12.94,12.95,12.93,12.93,70500.0,9.1266,9.1337,9.1196,9.1196,70500.0
2012-05-25 10:40:00,12.94,12.95,12.9,12.92,126900.0,9.1266,9.1337,9.0984,9.1125,126900.0
2012-05-25 10:45:00,12.92,12.92,12.9,12.92,66100.0,9.1125,9.1125,9.0984,9.1125,66100.0
2012-05-25 10:50:00,12.92,12.94,12.91,12.93,128800.0,9.1125,9.1266,9.1055,9.1196,128800.0
2012-05-25 10:55:00,12.93,12.95,12.92,12.93,56100.0,9.1196,9.1337,9.1125,9.1196,56100.0
2012-05-25 11:00:00,12.92,12.98,12.92,12.98,135100.0,9.1125,9.1548,9.1125,9.1548,135100.0
2012-05-25 11:05:00,12.97,12.98,12.95,12.95,151800.0,9.1478,9.1548,9.1337,9.1337,151800.0
2012-05-25 11:10:00,12.96,12.96,12.94,12.95,178900.0,9.1407,9.1407,9.1266,9.1337,178900.0
2012-05-25 11:15:00,12.95,12.96,12.94,12.96,161700.0,9.1337,9.1407,9.1266,9.1407,161700.0
2012-05-25 11:20:00,12.96,12.96,12.94,12.95,93900.0,9.1407,9.1407,9.1266,9.1337,93900.0
2012-05-25 11:25:00,12.95,12.96,12.94,12.95,127900.0,9.1337,9.1407,9.1266,9.1337,127900.0
2012-05-25 11:30:00,12.94,12.95,12.91,12.91,223500.0,9.1266,9.1337,9.1055,9.1055,223500.0
2012-05-25 11:35:00,12.92,12.92,12.9,12.9,64800.0,9.1125,9.1125,9.0984,9.0984,64800.0
2012-05-25 11:40:00,12.9,12.91,12.9,12.91,43800.0,9.0984,9.1055,9.0984,9.1055,43800.0
2012-05-25 11:45:00,12.91,12.92,12.91,12.91,37700.0,9.1055,9.1125,9.1055,9.1055,37700.0
2012-05-25 11:50:00,12.91,12.93,12.91,12.92,92400.0,9.1055,9.1196,9.1055,9.1125,92400.0
2012-05-25 11:55:00,12.93,12.93,12.91,12.91,42000.0,9.1196,9.1196,9.1055,9.1055,42000.0
2012-05-25 12:00:00,12.92,12.92,12.9,12.9,106600.0,9.1125,9.1125,9.0984,9.0984,106600.0
2012-05-25 12:05:00,12.91,12.93,12.9,12.92,117900.0,9.1055,9.1196,9.0984,9.1125,117900.0
2012-05-25 12:10:00,12.93,12.93,12.92,12.93,32600.0,9.1196,9.1196,9.1125,9.1196,32600.0
2012-05-25 12:15:00,12.93,12.93,12.91,12.91,44700.0,9.1196,9.1196,9.1055,9.1055,44700.0
2012-05-25 12:20:00,12.91,12.92,12.89,12.89,74900.0,9.1055,9.1125,9.0913,9.0913,74900.0
2012-05-25 12:25:00,12.89,12.9,12.87,12.88,92900.0,9.0913,9.0984,9.0772,9.0843,92900.0
2012-05-25 12:30:00,12.88,12.88,12.87,12.88,19400.0,9.0843,9.0843,9.0772,9.0843,19400.0
2012-05-25 12:35:00,12.88,12.88,12.87,12.88,19100.0,9.0843,9.0843,9.0772,9.0843,19100.0
2012-05-25 12:40:00,12.88,12.9,12.86,12.88,287400.0,9.0843,9.0984,9.0702,9.0843,287400.0
2012-05-25 12:45:00,12.88,12.89,12.87,12.88,289800.0,9.0843,9.0913,9.0772,9.0843,289800.0
2012-05-25 12:50:00,12.87,12.88,12.86,12.87,67400.0,9.0772,9.0843,9.0702,9.0772,67400.0
2012-05-25 12:55:00,12.86,12.87,12.85,12.86,48700.0,9.0702,9.0772,9.0631,9.0702,48700.0
2012-05-25 13:00:00,12.86,12.86,12.85,12.86,67300.0,9.0702,9.0702,9.0631,9.0702,67300.0
2012-05-25 13:05:00,12.86,12.87,12.85,12.87,52400.0,9.0702,9.0772,9.0631,9.0772,52400.0
2012-05-25 13:10:00,12.87,12.87,12.86,12.87,132700.0,9.0772,9.0772,9.0702,9.0772,132700.0
2012-05-25 13:15:00,12.87,12.88,12.86,12.88,192400.0,9.0772,9.0843,9.0702,9.0843,192400.0
2012-05-25 13:20:00,12.88,12.88,12.86,12.87,65500.0,9.0843,9.0843,9.0702,9.0772,65500.0
2012-05-25 13:25:00,12.87,12.87,12.86,12.86,54000.0,9.0772,9.0772,9.0702,9.0702,54000.0
2012-05-25 13:30:00,12.87,12.87,12.86,12.87,66700.0,9.0772,9.0772,9.0702,9.0772,66700.0
2012-05-25 13:35:00,12.86,12.87,12.85,12.86,112000.0,9.0702,9.0772,9.0631,9.0702,112000.0
2012-05-25 13:40:00,12.85,12.86,12.85,12.86,128300.0,9.0631,9.0702,9.0631,9.0702,128300.0
2012-05-25 13:45:00,12.86,12.87,12.85,12.87,176300.0,9.0702,9.0772,9.0631,9.0772,176300.0
2012-05-25 13:50:00,12.87,12.87,12.86,12.86,164500.0,9.0772,9.0772,9.0702,9.0702,164500.0
2012-05-25 13:55:00,12.86,12.87,12.86,12.86,58700.0,9.0702,9.0772,9.0702,9.0702,58700.0
2012-05-25 14:00:00,12.87,12.87,12.86,12.87,49700.0,9.0772,9.0772,9.0702,9.0772,49700.0
2012-05-25 14:05:00,12.87,12.89,12.86,12.87,108000.0,9.0772,9.0913,9.0702,9.0772,108000.0
2012-05-25 14:10:00,12.87,12.87,12.86,12.87,36800.0,9.0772,9.0772,9.0702,9.0772,36800.0
2012-05-25 14:15:00,12.87,12.87,12.86,12.86,64000.0,9.0772,9.0772,9.0702,9.0702,64000.0
2012-05-25 14:20:00,12.87,12.87,12.83,12.86,263600.0,9.0772,9.0772,9.049,9.0702,263600.0
2012-05-25 14:25:00,12.86,12.87,12.84,12.86,92800.0,9.0702,9.0772,9.0561,9.0702,92800.0
2012-05-25 14:30:00,12.86,12.87,12.86,12.87,55600.0,9.0702,9.0772,9.0702,9.0772,55600.0
2012-05-25 14:35:00,12.87,12.88,12.86,12.87,123600.0,9.0772,9.0843,9.0702,9.0772,123600.0
2012-05-25 14:40:00,12.87,12.87,12.86,12.87,75500.0,9.0772,9.0772,9.0702,9.0772,75500.0
2012-05-25 14:45:00,12.87,12.89,12.86,12.88,178300.0,9.0772,9.0913,9.0702,9.0843,178300.0
2012-05-25 14:50:00,12.89,12.9,12.88,12.9,131900.0,9.0913,9.0984,9.0843,9.0984,131900.0
2012-05-25 14:55:00,12.9,12.9,12.88,12.88,106400.0,9.0984,9.0984,9.0843,9.0843,106400.0
2012-05-25 15:00:00,12.89,12.9,12.88,12.9,106700.0,9.0913,9.0984,9.0843,9.0984,106700.0
2012-05-25 15:05:00,12.9,12.9,12.89,12.9,36100.0,9.0984,9.0984,9.0913,9.0984,36100.0
2012-05-25 15:10:00,12.9,12.9,12.89,12.89,77500.0,9.0984,9.0984,9.0913,9.0913,77500.0
2012-05-25 15:15:00,12.9,12.9,12.89,12.9,47200.0,9.0984,9.0984,9.0913,9.0984,47200.0
2012-05-25 15:20:00,12.9,12.9,12.85,12.87,490300.0,9.0984,9.0984,9.0631,9.0772,490300.0
2012-05-25 15:25:00,12.87,12.88,12.86,12.88,56000.0,9.0772,9.0843,9.0702,9.0843,56000.0
2012-05-25 15:30:00,12.88,12.91,12.86,12.89,567900.0,9.0843,9.1055,9.0702,9.0913,567900.0
2012-05-25 15:35:00,12.9,12.9,12.89,12.9,114500.0,9.0984,9.0984,9.0913,9.0984,114500.0
2012-05-25 15:40:00,12.9,12.91,12.89,12.9,190300.0,9.0984,9.1055,9.0913,9.0984,190300.0
2012-05-25 15:45:00,12.9,12.91,12.89,12.9,277900.0,9.0984,9.1055,9.0913,9.0984,277900.0
2012-05-25 15:50:00,12.91,12.91,12.89,12.9,224400.0,9.1055,9.1055,9.0913,9.0984,224400.0
2012-05-25 15:55:00,12.9,12.91,12.88,12.9,518300.0,9.0984,9.1055,9.0843,9.0984,518300.0
2012-05-29 09:30:00,12.99,13.02,12.95,12.97,200700.0,9.2143,9.2356,9.186,9.2001,200700.0
2012-05-29 09:35:00,12.97,13.02,12.96,13.0,159200.0,9.2001,9.2356,9.193,9.2214,159200.0
2012-05-29 09:40:00,13.0,13.05,12.99,13.03,191700.0,9.2214,9.2569,9.2143,9.2427,191700.0
2012-05-29 09:45:00,13.04,13.08,13.04,13.05,151600.0,9.2498,9.2782,9.2498,9.2569,151600.0
2012-05-29 09:50:00,13.05,13.06,13.05,13.06,72400.0,9.2569,9.264,9.2569,9.264,72400.0
2012-05-29 09:55:00,13.05,13.07,13.05,13.06,169700.0,9.2569,9.2711,9.2569,9.264,169700.0
2012-05-29 10:00:00,13.06,13.07,13.02,13.05,317300.0,9.264,9.2711,9.2356,9.2569,317300.0
2012-05-29 10:05:00,13.04,13.07,13.04,13.06,250500.0,9.2498,9.2711,9.2498,9.264,250500.0
2012-05-29 10:10:00,13.06,13.08,13.05,13.07,174700.0,9.264,9.2782,9.2569,9.2711,174700.0
2012-05-29 10:15:00,13.08,13.09,13.07,13.09,105100.0,9.2782,9.2853,9.2711,9.2853,105100.0
2012-05-29 10:20:00,13.08,13.1,13.08,13.09,129000.0,9.2782,9.2924,9.2782,9.2853,129000.0
2012-05-29 10:25:00,13.1,13.1,13.08,13.1,132700.0,9.2924,9.2924,9.2782,9.2924,132700.0
2012-05-29 10:30:00,13.1,13.11,13.09,13.1,154900.0,9.2924,9.2995,9.2853,9.2924,154900.0
2012-05-29 10:35:00,13.11,13.11,13.09,13.09,146600.0,9.2995,9.2995,9.2853,9.2853,146600.0
2012-05-29 10:40:00,13.09,13.11,13.09,13.11,89400.0,9.2853,9.2995,9.2853,9.2995,89400.0
2012-05-29 10:45:00,13.11,13.13,13.1,13.13,97400.0,9.2995,9.3136,9.2924,9.3136,97400.0
2012-05-29 10:50:00,13.13,13.14,13.12,13.13,116100.0,9.3136,9.3207,9.3065,9.3136,116100.0
2012-05-29 10:55:00,13.13,13.14,13.11,13.11,186600.0,9.3136,9.3207,9.2995,9.2995,186600.0
2012-05-29 11:00:00,13.11,13.12,13.1,13.1,158700.0,9.2995,9.3065,9.2924,9.2924,158700.0
2012-05-29 11:05:00,13.1,13.11,13.09,13.1,131400.0,9.2924,9.2995,9.2853,9.2924,131400.0
2012-05-29 11:10:00,13.1,13.11,13.09,13.09,125100.0,9.2924,9.2995,9.2853,9.2853,125100.0
2012-05-29 11:15:00,13.09,13.09,13.08,13.09,41500.0,9.2853,9.2853,9.2782,9.2853,41500.0
2012-05-29 11:20:00,13.08,13.09,13.06,13.06,150800.0,9.2782,9.2853,9.264,9.264,150800.0
2012-05-29 11:25:00,13.06,13.07,13.06,13.07,53600.0,9.264,9.2711,9.264,9.2711,53600.0
2012-05-29 11:30:00,13.07,13.07,13.05,13.05,76000.0,9.2711,9.2711,9.2569,9.2569,76000.0
2012-05-29 11:35:00,13.05,13.06,13.0,13.01,323400.0,9.2569,9.264,9.2214,9.2285,323400.0
2012-05-29 11:40:00,13.01,13.03,12.99,13.0,363900.0,9.2285,9.2427,9.2143,9.2214,363900.0
2012-05-29 11:45:00,13.01,13.01,12.98,13.0,209200.0,9.2285,9.2285,9.2072,9.2214,209200.0
2012-05-29 11:50:00,13.0,13.01,12.99,13.0,80700.0,9.2214,9.2285,9.2143,9.2214,80700.0
2012-05-29 11:55:00,13.0,13.02,12.98,13.0,230400.0,9.2214,9.2356,9.2072,9.2214,230400.0
2012-05-29 12:00:00,13.0,13.02,12.98,12.98,123600.0,9.2214,9.2356,9.2072,9.2072,123600.0
2012-05-29 12:05:00,12.98,13.0,12.98,13.0,44200.0,9.2072,9.2214,9.2072,9.2214,44200.0
2012-05-29 12:10:00,13.0,13.01,12.98,12.98,202600.0,9.2214,9.2285,9.2072,9.2072,202600.0
2012-05-29 12:15:00,12.99,13.01,12.99,13.0,80600.0,9.2143,9.2285,9.2143,9.2214,80600.0
2012-05-29 12:20:00,13.0,13.01,13.0,13.01,27200.0,9.2214,9.2285,9.2214,9.2285,27200.0
2012-05-29 12:25:00,13.0,13.01,13.0,13.0,51400.0,9.2214,9.2285,9.2214,9.2214,51400.0
2012-05-29 12:30:00,13.0,13.04,12.99,13.03,237200.0,9.2214,9.2498,9.2143,9.2427,237200.0
2012-05-29 12:35:00,13.02,13.05,13.02,13.04,105400.0,9.2356,9.2569,9.2356,9.2498,105400.0
2012-05-29 12:40:00,13.04,13.06,13.04,13.05,115600.0,9.2498,9.264,9.2498,9.2569,115600.0
2012-05-29 12:45:00,13.05,13.06,13.04,13.05,50800.0,9.2569,9.264,9.2498,9.2569,50800.0
2012-05-29 12:50:00,13.05,13.07,13.05,13.06,114900.0,9.2569,9.2711,9.2569,9.264,114900.0
2012-05-29 12:55:00,13.06,13.06,13.04,13.05,194900.0,9.264,9.264,9.2498,9.2569,194900.0
2012-05-29 13:00:00,13.04,13.05,13.03,13.05,82900.0,9.2498,9.2569,9.2427,9.2569,82900.0
2012-05-29 13:05:00,13.05,13.05,13.04,13.04,83500.0,9.2569,9.2569,9.2498,9.2498,83500.0
2012-05-29 13:10:00,13.04,13.07,13.04,13.07,102800.0,9.2498,9.2711,9.2498,9.2711,102800.0
2012-05-29 13:15:00,13.06,13.07,13.05,13.06,114500.0,9.264,9.2711,9.2569,9.264,114500.0
2012-05-29 13:20:00,13.06,13.06,13.05,13.06,32300.0,9.264,9.264,9.2569,9.264,32300.0
2012-05-29 13:25:00,13.05,13.06,13.04,13.04,67800.0,9.2569,9.264,9.2498,9.2498,67800.0
2012-05-29 13:30:00,13.04,13.06,13.04,13.06,58600.0,9.2498,9.264,9.2498,9.264,58600.0
2012-05-29 13:35:00,13.05,13.08,13.04,13.04,566800.0,9.2569,9.2782,9.2498,9.2498,566800.0
2012-05-29 13:40:00,13.04,13.07,13.04,13.07,57300.0,9.2498,9.2711,9.2498,9.2711,57300.0
2012-05-29 13:45:00,13.07,13.09,13.06,13.08,49200.0,9.2711,9.2853,9.264,9.2782,49200.0
2012-05-29 13:50:00,13.08,13.09,13.07,13.08,57100.0,9.2782,9.2853,9.2711,9.2782,57100.0
2012-05-29 13:55:00,13.08,13.08,13.05,13.07,139200.0,9.2782,9.2782,9.2569,9.2711,139200.0
2012-05-29 14:00:00,13.07,13.07,13.04,13.04,52100.0,9.2711,9.2711,9.2498,9.2498,52100.0
2012-05-29 14:05:00,13.04,13.06,13.04,13.05,56800.0,9.2498,9.264,9.2498,9.2569,56800.0
2012-05-29 14:10:00,13.05,13.09,13.05,13.06,244900.0,9.2569,9.2853,9.2569,9.264,244900.0
2012-05-29 14:15:00,13.07,13.08,13.06,13.06,135000.0,9.2711,9.2782,9.264,9.264,135000.0
2012-05-29 14:20:00,13.06,13.06,13.04,13.05,83200.0,9.264,9.264,9.2498,9.2569,83200.0
2012-05-29 14:25:00,13.04,13.07,13.04,13.07,120800.0,9.2498,9.2711,9.2498,9.2711,120800.0
2012-05-29 14:30:00,13.08,13.08,13.05,13.05,127000.0,9.2782,9.2782,9.2569,9.2569,127000.0
2012-05-29 14:35:00,13.06,13.08,13.06,13.07,293300.0,9.264,9.2782,9.264,9.2711,293300.0
2012-05-29 14:40:00,13.08,13.09,13.07,13.08,85600.0,9.2782,9.2853,9.2711,9.2782,85600.0
2012-05-29 14:45:00,13.09,13.09,13.07,13.07,124400.0,9.2853,9.2853,9.2711,9.2711,124400.0
2012-05-29 14:50:00,13.08,13.1,13.07,13.07,242100.0,9.2782,9.2924,9.2711,9.2711,242100.0
2012-05-29 14:55:00,13.07,13.08,13.07,13.07,112300.0,9.2711,9.2782,9.2711,9.2711,112300.0
2012-05-29 15:00:00,13.07,13.09,13.06,13.08,367200.0,9.2711,9.2853,9.264,9.2782,367200.0
2012-05-29 15:05:00,13.07,13.08,13.06,13.06,126900.0,9.2711,9.2782,9.264,9.264,126900.0
2012-05-29 15:10:00,13.07,13.08,13.06,13.07,180200.0,9.2711,9.2782,9.264,9.2711,180200.0
2012-05-29 15:15:00,13.07,13.08,13.06,13.08,279100.0,9.2711,9.2782,9.264,9.2782,279100.0
2012-05-29 15:20:00,13.08,13.08,13.05,13.07,308400.0,9.2782,9.2782,9.2569,9.2711,308400.0
2012-05-29 15:25:00,13.07,13.08,13.06,13.07,266700.0,9.2711,9.2782,9.264,9.2711,266700.0
2012-05-29 15:30:00,13.07,13.08,13.06,13.08,182700.0,9.2711,9.2782,9.264,9.2782,182700.0
2012-05-29 15:35:00,13.08,13.09,13.07,13.08,281900.0,9.2782,9.2853,9.2711,9.2782,281900.0
2012-05-29 15:40:00,13.07,13.1,13.07,13.1,321600.0,9.2711,9.2924,9.2711,9.2924,321600.0
2012-05-29 15:45:00,13.1,13.13,13.07,13.13,682000.0,9.2924,9.3136,9.2711,9.3136,682000.0
2012-05-29 15:50:00,13.13,13.13,13.12,13.13,390100.0,9.3136,9.3136,9.3065,9.3136,390100.0
2012-05-29 15:55:00,13.13,13.13,13.1,13.11,1413300.0,9.3136,9.3136,9.2924,9.2995,1413300.0
2012-05-30 09:30:00,13.0,13.01,12.87,12.9,199900.0,9.2214,9.2285,9.1292,9.1505,199900.0
2012-05-30 09:35:00,12.9,12.94,12.89,12.92,105600.0,9.1505,9.1789,9.1434,9.1647,105600.0
2012-05-30 09:40:00,12.92,12.96,12.9,12.96,97500.0,9.1647,9.193,9.1505,9.193,97500.0
2012-05-30 09:45:00,12.96,12.96,12.92,12.94,66700.0,9.193,9.193,9.1647,9.1789,66700.0
2012-05-30 09:50:00,12.93,12.97,12.93,12.95,55000.0,9.1718,9.2001,9.1718,9.186,55000.0
2012-05-30 09:55:00,12.95,12.96,12.91,12.91,144300.0,9.186,9.193,9.1576,9.1576,144300.0
2012-05-30 10:00:00,12.93,12.96,12.88,12.95,253800.0,9.1718,9.193,9.1363,9.186,253800.0
2012-05-30 10:05:00,12.95,12.98,12.94,12.96,164300.0,9.186,9.2072,9.1789,9.193,164300.0
2012-05-30 10:10:00,12.96,12.97,12.92,12.93,160000.0,9.193,9.2001,9.1647,9.1718,160000.0
2012-05-30 10:15:00,12.93,12.95,12.89,12.9,118400.0,9.1718,9.186,9.1434,9.1505,118400.0
2012-05-30 10:20:00,12.89,12.92,12.87,12.91,126000.0,9.1434,9.1647,9.1292,9.1576,126000.0
2012-05-30 10:25:00,12.91,12.93,12.9,12.93,102200.0,9.1576,9.1718,9.1505,9.1718,102200.0
2012-05-30 10:30:00,12.92,12.95,12.91,12.95,149400.0,9.1647,9.186,9.1576,9.186,149400.0
2012-05-30 10:35:00,12.95,12.96,12.93,12.94,253900.0,9.186,9.193,9.1718,9.1789,253900.0
2012-05-30 10:40:00,12.95,12.96,12.93,12.95,142000.0,9.186,9.193,9.1718,9.186,142000.0
2012-05-30 10:45:00,12.95,12.95,12.93,12.94,63500.0,9.186,9.186,9.1718,9.1789,63500.0
2012-05-30 10:50:00,12.93,12.94,12.9,12.91,139600.0,9.1718,9.1789,9.1505,9.1576,139600.0
2012-05-30 10:55:00,12.9,12.91,12.87,12.87,36100.0,9.1505,9.1576,9.1292,9.1292,36100.0
2012-05-30 11:00:00,12.87,12.9,12.86,12.88,155300.0,9.1292,9.1505,9.1221,9.1363,155300.0
2012-05-30 11:05:00,12.88,12.93,12.88,12.92,88000.0,9.1363,9.1718,9.1363,9.1647,88000.0
2012-05-30 11:10:00,12.91,12.93,12.9,12.92,47800.0,9.1576,9.1718,9.1505,9.1647,47800.0
2012-05-30 11:15:00,12.93,12.94,12.92,12.94,80700.0,9.1718,9.1789,9.1647,9.1789,80700.0
2012-05-30 11:20:00,12.94,12.94,12.92,12.93,63700.0,9.1789,9.1789,9.1647,9.1718,63700.0
2012-05-30 11:25:00,12.93,12.94,12.93,12.94,43900.0,9.1718,9.1789,9.1718,9.1789,43900.0
2012-05-30 11:30:00,12.94,12.95,12.91,12.91,99700.0,9.1789,9.186,9.1576,9.1576,99700.0
2012-05-30 11:35:00,12.92,12.94,12.92,12.93,120500.0,9.1647,9.1789,9.1647,9.1718,120500.0
2012-05-30 11:40:00,12.92,12.94,12.91,12.92,106100.0,9.1647,9.1789,9.1576,9.1647,106100.0
2012-05-30 11:45:00,12.93,12.93,12.91,12.92,52300.0,9.1718,9.1718,9.1576,9.1647,52300.0
2012-05-30 11:50:00,12.92,12.93,12.91,12.92,49300.0,9.1647,9.1718,9.1576,9.1647,49300.0
2012-05-30 11:55:00,12.92,12.93,12.91,12.92,81400.0,9.1647,9.1718,9.1576,9.1647,81400.0
2012-05-30 12:00:00,12.92,12.92,12.87,12.88,539100.0,9.1647,9.1647,9.1292,9.1363,539100.0
2012-05-30 12:05:00,12.89,12.9,12.87,12.89,97300.0,9.1434,9.1505,9.1292,9.1434,97300.0
2012-05-30 12:10:00,12.89,12.91,12.88,12.9,315600.0,9.1434,9.1576,9.1363,9.1505,315600.0
2012-05-30 12:15:00,12.89,12.9,12.89,12.9,42900.0,9.1434,9.1505,9.1434,9.1505,42900.0
2012-05-30 12:20:00,12.9,12.9,12.89,12.9,42700.0,9.1505,9.1505,9.1434,9.1505,42700.0
2012-05-30 12:25:00,12.9,12.91,12.88,12.89,154700.0,9.1505,9.1576,9.1363,9.1434,154700.0
2012-05-30 12:30:00,12.89,12.91,12.89,12.91,38300.0,9.1434,9.1576,9.1434,9.1576,38300.0
2012-05-30 12:35:00,12.91,12.94,12.9,12.93,109000.0,9.1576,9.1789,9.1505,9.1718,109000.0
2012-05-30 12:40:00,12.92,12.95,12.91,12.94,94600.0,9.1647,9.186,9.1576,9.1789,94600.0
2012-05-30 12:45:00,12.94,12.95,12.94,12.95,31800.0,9.1789,9.186,9.1789,9.186,31800.0
2012-05-30 12:50:00,12.95,12.95,12.93,12.93,53300.0,9.186,9.186,9.1718,9.1718,53300.0
2012-05-30 12:55:00,12.94,12.95,12.93,12.94,51500.0,9.1789,9.186,9.1718,9.1789,51500.0
2012-05-30 13:00:00,12.94,12.94,12.92,12.93,55500.0,9.1789,9.1789,9.1647,9.1718,55500.0
2012-05-30 13:05:00,12.93,12.94,12.91,12.91,153000.0,9.1718,9.1789,9.1576,9.1576,153000.0
2012-05-30 13:10:00,12.92,12.93,12.9,12.9,70300.0,9.1647,9.1718,9.1505,9.1505,70300.0
2012-05-30 13:15:00,12.91,12.92,12.9,12.92,42000.0,9.1576,9.1647,9.1505,9.1647,42000.0
2012-05-30 13:20:00,12.92,12.93,12.91,12.93,40500.0,9.1647,9.1718,9.1576,9.1718,40500.0
2012-05-30 13:25:00,12.93,12.94,12.93,12.94,26100.0,9.1718,9.1789,9.1718,9.1789,26100.0
2012-05-30 13:30:00,12.94,12.96,12.93,12.95,265000.0,9.1789,9.193,9.1718,9.186,265000.0
2012-05-30 13:35:00,12.96,12.98,12.95,12.97,79100.0,9.193,9.2072,9.186,9.2001,79100.0
2012-05-30 13:40:00,12.98,12.98,12.95,12.95,81400.0,9.2072,9.2072,9.186,9.186,81400.0
2012-05-30 13:45:00,12.95,12.98,12.95,12.96,116100.0,9.186,9.2072,9.186,9.193,116100.0
2012-05-30 13:50:00,12.96,12.98,12.96,12.96,109100.0,9.193,9.2072,9.193,9.193,109100.0
2012-05-30 13:55:00,12.96,12.98,12.95,12.96,86200.0,9.193,9.2072,9.186,9.193,86200.0
2012-05-30 14:00:00,12.96,12.98,12.96,12.97,73400.0,9.193,9.2072,9.193,9.2001,73400.0
2012-05-30 14:05:00,12.98,12.98,12.97,12.98,31900.0,9.2072,9.2072,9.2001,9.2072,31900.0
2012-05-30 14:10:00,12.98,12.98,12.96,12.96,85800.0,9.2072,9.2072,9.193,9.193,85800.0
2012-05-30 14:15:00,12.96,12.97,12.96,12.96,42700.0,9.193,9.2001,9.193,9.193,42700.0
2012-05-30 14:20:00,12.96,12.97,12.96,12.96,81500.0,9.193,9.2001,9.193,9.193,81500.0
2012-05-30 14:25:00,12.96,12.97,12.93,12.93,96300.0,9.193,9.2001,9.1718,9.1718,96300.0
2012-05-30 14:30:00,12.94,12.94,12.92,12.93,102000.0,9.1789,9.1789,9.1647,9.1718,102000.0
2012-05-30 14:35:00,12.93,12.93,12.92,12.92,52400.0,9.1718,9.1718,9.1647,9.1647,52400.0
2012-05-30 14:40:00,12.93,12.94,12.92,12.93,171600.0,9.1718,9.1789,9.1647,9.1718,171600.0
2012-05-30 14:45:00,12.94,12.94,12.92,12.93,179700.0,9.1789,9.1789,9.1647,9.1718,179700.0
2012-05-30 14:50:00,12.93,12.93,12.91,12.92,180100.0,9.1718,9.1718,9.1576,9.1647,180100.0
2012-05-30 14:55:00,12.91,12.92,12.91,12.92,34500.0,9.1576,9.1647,9.1576,9.1647,34500.0
2012-05-30 15:00:00,12.92,12.93,12.9,12.9,186000.0,9.1647,9.1718,9.1505,9.1505,186000.0
2012-05-30 15:05:00,12.9,12.9,12.89,12.9,73600.0,9.1505,9.1505,9.1434,9.1505,73600.0
2012-05-30 15:10:00,12.9,12.9,12.87,12.88,132700.0,9.1505,9.1505,9.1292,9.1363,132700.0
2012-05-30 15:15:00,12.87,12.89,12.86,12.88,212700.0,9.1292,9.1434,9.1221,9.1363,212700.0
2012-05-30 15:20:00,12.88,12.91,12.87,12.91,127700.0,9.1363,9.1576,9.1292,9.1576,127700.0
2012-05-30 15:25:00,12.91,12.92,12.89,12.92,345600.0,9.1576,9.1647,9.1434,9.1647,345600.0
2012-05-30 15:30:00,12.92,12.92,12.88,12.88,236800.0,9.1647,9.1647,9.1363,9.1363,236800.0
2012-05-30 15:35:00,12.88,12.89,12.86,12.88,441300.0,9.1363,9.1434,9.1221,9.1363,441300.0
2012-05-30 15:40:00,12.88,12.88,12.87,12.88,174200.0,9.1363,9.1363,9.1292,9.1363,174200.0
2012-05-30 15:45:00,12.88,12.9,12.86,12.88,1146800.0,9.1363,9.1505,9.1221,9.1363,1146800.0
2012-05-30 15:50:00,12.88,12.89,12.87,12.87,361300.0,9.1363,9.1434,9.1292,9.1292,361300.0
2012-05-30 15:55:00,12.86,12.89,12.86,12.87,667600.0,9.1221,9.1434,9.1221,9.1292,667600.0
2012-05-31 09:30:00,12.86,12.88,12.81,12.88,120300.0,9.1221,9.1363,9.0866,9.1363,120300.0
2012-05-31 09:35:00,12.87,12.88,12.83,12.83,112000.0,9.1292,9.1363,9.1008,9.1008,112000.0
2012-05-31 09:40:00,12.84,12.85,12.78,12.81,237100.0,9.1079,9.115,9.0654,9.0866,237100.0
2012-05-31 09:45:00,12.81,12.84,12.8,12.81,388800.0,9.0866,9.1079,9.0796,9.0866,388800.0
2012-05-31 09:50:00,12.81,12.81,12.75,12.76,91600.0,9.0866,9.0866,9.0441,9.0512,91600.0
2012-05-31 09:55:00,12.77,12.78,12.75,12.77,113100.0,9.0583,9.0654,9.0441,9.0583,113100.0
2012-05-31 10:00:00,12.77,12.78,12.75,12.76,128900.0,9.0583,9.0654,9.0441,9.0512,128900.0
2012-05-31 10:05:00,12.75,12.81,12.75,12.8,532000.0,9.0441,9.0866,9.0441,9.0796,532000.0
2012-05-31 10:10:00,12.8,12.8,12.78,12.8,92700.0,9.0796,9.0796,9.0654,9.0796,92700.0
2012-05-31 10:15:00,12.8,12.83,12.79,12.82,105800.0,9.0796,9.1008,9.0725,9.0937,105800.0
2012-05-31 10:20:00,12.82,12.82,12.79,12.8,82800.0,9.0937,9.0937,9.0725,9.0796,82800.0
2012-05-31 10:25:00,12.8,12.82,12.79,12.81,38600.0,9.0796,9.0937,9.0725,9.0866,38600.0
2012-05-31 10:30:00,12.82,12.83,12.8,12.83,64300.0,9.0937,9.1008,9.0796,9.1008,64300.0
2012-05-31 10:35:00,12.83,12.85,12.81,12.81,116800.0,9.1008,9.115,9.0866,9.0866,116800.0
2012-05-31 10:40:00,12.81,12.83,12.8,12.81,97000.0,9.0866,9.1008,9.0796,9.0866,97000.0
2012-05-31 10:45:00,12.81,12.82,12.78,12.81,70400.0,9.0866,9.0937,9.0654,9.0866,70400.0
2012-05-31 10:50:00,12.8,12.81,12.79,12.8,56200.0,9.0796,9.0866,9.0725,9.0796,56200.0
2012-05-31 10:55:00,12.8,12.82,12.79,12.81,95600.0,9.0796,9.0937,9.0725,9.0866,95600.0
2012-05-31 11:00:00,12.81,12.81,12.77,12.78,125400.0,9.0866,9.0866,9.0583,9.0654,125400.0
2012-05-31 11:05:00,12.79,12.8,12.78,12.79,144300.0,9.0725,9.0796,9.0654,9.0725,144300.0
2012-05-31 11:10:00,12.79,12.79,12.77,12.78,257000.0,9.0725,9.0725,9.0583,9.0654,257000.0
2012-05-31 11:15:00,12.78,12.81,12.77,12.79,116900.0,9.0654,9.0866,9.0583,9.0725,116900.0
2012-05-31 11:20:00,12.79,12.82,12.78,12.82,236500.0,9.0725,9.0937,9.0654,9.0937,236500.0
2012-05-31 11:25:00,12.81,12.84,12.81,12.84,129400.0,9.0866,9.1079,9.0866,9.1079,129400.0
2012-05-31 11:30:00,12.83,12.86,12.82,12.86,259800.0,9.1008,9.1221,9.0937,9.1221,259800.0
2012-05-31 11:35:00,12.86,12.86,12.83,12.85,561700.0,9.1221,9.1221,9.1008,9.115,561700.0
2012-05-31 11:40:00,12.85,12.86,12.84,12.84,294600.0,9.115,9.1221,9.1079,9.1079,294600.0
2012-05-31 11:45:00,12.84,12.85,12.82,12.83,187100.0,9.1079,9.115,9.0937,9.1008,187100.0
2012-05-31 11:50:00,12.83,12.87,12.83,12.86,190000.0,9.1008,9.1292,9.1008,9.1221,190000.0
2012-05-31 11:55:00,12.87,12.9,12.87,12.9,112200.0,9.1292,9.1505,9.1292,9.1505,112200.0
2012-05-31 12:00:00,12.9,12.91,12.88,12.9,536000.0,9.1505,9.1576,9.1363,9.1505,536000.0
2012-05-31 12:05:00,12.9,12.94,12.9,12.91,199600.0,9.1505,9.1789,9.1505,9.1576,199600.0
2012-05-31 12:10:00,12.91,12.92,12.9,12.91,168600.0,9.1576,9.1647,9.1505,9.1576,168600.0
2012-05-31 12:15:00,12.92,12.93,12.9,12.92,238500.0,9.1647,9.1718,9.1505,9.1647,238500.0
2012-05-31 12:20:00,12.91,12.96,12.91,12.95,338900.0,9.1576,9.193,9.1576,9.186,338900.0
2012-05-31 12:25:00,12.96,13.0,12.95,12.97,248600.0,9.193,9.2214,9.186,9.2001,248600.0
2012-05-31 12:30:00,12.97,12.99,12.94,12.94,193700.0,9.2001,9.2143,9.1789,9.1789,193700.0
2012-05-31 12:35:00,12.95,12.96,12.91,12.92,197400.0,9.186,9.193,9.1576,9.1647,197400.0
2012-05-31 12:40:00,12.91,12.93,12.91,12.92,117500.0,9.1576,9.1718,9.1576,9.1647,117500.0
2012-05-31 12:45:00,12.91,12.94,12.9,12.94,90500.0,9.1576,9.1789,9.1505,9.1789,90500.0
2012-05-31 12:50:00,12.94,12.94,12.91,12.92,87400.0,9.1789,9.1789,9.1576,9.1647,87400.0
2012-05-31 12:55:00,12.92,12.93,12.91,12.91,86400.0,9.1647,9.1718,9.1576,9.1576,86400.0
2012-05-31 13:00:00,12.91,12.95,12.91,12.95,70400.0,9.1576,9.186,9.1576,9.186,70400.0
2012-05-31 13:05:00,12.95,12.96,12.93,12.95,151800.0,9.186,9.193,9.1718,9.186,151800.0
2012-05-31 13:10:00,12.95,12.97,12.94,12.97,61300.0,9.186,9.2001,9.1789,9.2001,61300.0
2012-05-31 13:15:00,12.97,12.98,12.96,12.98,105300.0,9.2001,9.2072,9.193,9.2072,105300.0
2012-05-31 13:20:00,12.97,12.98,12.95,12.95,63600.0,9.2001,9.2072,9.186,9.186,63600.0
2012-05-31 13:25:00,12.95,12.96,12.94,12.94,38700.0,9.186,9.193,9.1789,9.1789,38700.0
2012-05-31 13:30:00,12.94,12.97,12.94,12.97,119900.0,9.1789,9.2001,9.1789,9.2001,119900.0
2012-05-31 13:35:00,12.96,12.97,12.94,12.95,103800.0,9.193,9.2001,9.1789,9.186,103800.0
2012-05-31 13:40:00,12.95,12.96,12.93,12.96,116600.0,9.186,9.193,9.1718,9.193,116600.0
2012-05-31 13:45:00,12.95,12.96,12.95,12.95,64600.0,9.186,9.193,9.186,9.186,64600.0
2012-05-31 13:50:00,12.96,12.96,12.94,12.95,111200.0,9.193,9.193,9.1789,9.186,111200.0
2012-05-31 13:55:00,12.95,12.95,12.94,12.95,69800.0,9.186,9.186,9.1789,9.186,69800.0
2012-05-31 14:00:00,12.95,12.97,12.94,12.96,693300.0,9.186,9.2001,9.1789,9.193,693300.0
2012-05-31 14:05:00,12.96,12.97,12.95,12.96,117000.0,9.193,9.2001,9.186,9.193,117000.0
2012-05-31 14:10:00,12.96,12.97,12.95,12.96,386800.0,9.193,9.2001,9.186,9.193,386800.0
2012-05-31 14:15:00,12.95,12.97,12.95,12.97,73800.0,9.186,9.2001,9.186,9.2001,73800.0
2012-05-31 14:20:00,12.96,12.96,12.92,12.93,479800.0,9.193,9.193,9.1647,9.1718,479800.0
2012-05-31 14:25:00,12.92,12.98,12.92,12.94,378600.0,9.1647,9.2072,9.1647,9.1789,378600.0
2012-05-31 14:30:00,12.94,12.96,12.92,12.96,818900.0,9.1789,9.193,9.1647,9.193,818900.0
2012-05-31 14:35:00,12.96,12.98,12.95,12.98,150300.0,9.193,9.2072,9.186,9.2072,150300.0
2012-05-31 14:40:00,12.98,12.98,12.96,12.97,405000.0,9.2072,9.2072,9.193,9.2001,405000.0
2012-05-31 14:45:00,12.96,12.97,12.95,12.95,109900.0,9.193,9.2001,9.186,9.186,109900.0
2012-05-31 14:50:00,12.96,12.96,12.93,12.95,137500.0,9.193,9.193,9.1718,9.186,137500.0
2012-05-31 14:55:00,12.95,12.96,12.94,12.95,313400.0,9.186,9.193,9.1789,9.186,313400.0
2012-05-31 15:00:00,12.94,12.95,12.92,12.93,96900.0,9.1789,9.186,9.1647,9.1718,96900.0
2012-05-31 15:05:00,12.92,12.96,12.92,12.94,183500.0,9.1647,9.193,9.1647,9.1789,183500.0
2012-05-31 15:10:00,12.94,12.98,12.94,12.98,290400.0,9.1789,9.2072,9.1789,9.2072,290400.0
2012-05-31 15:15:00,12.98,13.0,12.97,12.98,183800.0,9.2072,9.2214,9.2001,9.2072,183800.0
2012-05-31 15:20:00,12.98,13.0,12.98,13.0,175400.0,9.2072,9.2214,9.2072,9.2214,175400.0
2012-05-31 15:25:00,13.0,13.05,12.99,13.04,218900.0,9.2214,9.2569,9.2143,9.2498,218900.0
2012-05-31 15:30:00,13.04,13.06,13.03,13.06,207900.0,9.2498,9.264,9.2427,9.264,207900.0
2012-05-31 15:35:00,13.06,13.12,13.06,13.11,296600.0,9.264,9.3065,9.264,9.2995,296600.0
2012-05-31 15:40:00,13.11,13.13,13.08,13.09,616500.0,9.2995,9.3136,9.2782,9.2853,616500.0
2012-05-31 15:45:00,13.09,13.09,13.02,13.03,508100.0,9.2853,9.2853,9.2356,9.2427,508100.0
2012-05-31 15:50:00,13.02,13.04,13.0,13.0,509600.0,9.2356,9.2498,9.2214,9.2214,509600.0
2012-05-31 15:55:00,13.01,13.02,12.99,13.01,1517900.0,9.2285,9.2356,9.2143,9.2285,1517900.0
2012-06-01 09:30:00,12.74,12.79,12.71,12.79,319200.0,9.037,9.0725,9.0157,9.0725,319200.0
2012-06-01 09:35:00,12.78,12.79,12.71,12.78,243300.0,9.0654,9.0725,9.0157,9.0654,243300.0
2012-06-01 09:40:00,12.78,12.83,12.75,12.8,286300.0,9.0654,9.1008,9.0441,9.0796,286300.0
2012-06-01 09:45:00,12.81,12.9,12.81,12.88,465800.0,9.0866,9.1505,9.0866,9.1363,465800.0
2012-06-01 09:50:00,12.89,12.94,12.88,12.93,460100.0,9.1434,9.1789,9.1363,9.1718,460100.0
2012-06-01 09:55:00,12.93,12.96,12.91,12.96,411300.0,9.1718,9.193,9.1576,9.193,411300.0
2012-06-01 10:00:00,12.96,12.97,12.91,12.96,560500.0,9.193,9.2001,9.1576,9.193,560500.0
2012-06-01 10:05:00,12.96,13.01,12.95,13.01,566200.0,9.193,9.2285,9.186,9.2285,566200.0
2012-06-01 10:10:00,13.01,13.02,12.96,12.96,330100.0,9.2285,9.2356,9.193,9.193,330100.0
2012-06-01 10:15:00,12.96,12.98,12.93,12.93,148600.0,9.193,9.2072,9.1718,9.1718,148600.0
2012-06-01 10:20:00,12.93,12.94,12.91,12.92,102300.0,9.1718,9.1789,9.1576,9.1647,102300.0
2012-06-01 10:25:00,12.92,12.93,12.9,12.9,187100.0,9.1647,9.1718,9.1505,9.1505,187100.0
2012-06-01 10:30:00,12.9,12.92,12.88,12.91,216900.0,9.1505,9.1647,9.1363,9.1576,216900.0
2012-06-01 10:35:00,12.91,12.91,12.88,12.89,149400.0,9.1576,9.1576,9.1363,9.1434,149400.0
2012-06-01 10:40:00,12.89,12.91,12.88,12.91,97900.0,9.1434,9.1576,9.1363,9.1576,97900.0
2012-06-01 10:45:00,12.9,12.91,12.88,12.88,84000.0,9.1505,9.1576,9.1363,9.1363,84000.0
2012-06-01 10:50:00,12.88,12.89,12.84,12.84,143100.0,9.1363,9.1434,9.1079,9.1079,143100.0
2012-06-01 10:55:00,12.85,12.86,12.83,12.83,118100.0,9.115,9.1221,9.1008,9.1008,118100.0
2012-06-01 11:00:00,12.84,12.84,12.81,12.84,130300.0,9.1079,9.1079,9.0866,9.1079,130300.0
2012-06-01 11:05:00,12.83,12.84,12.8,12.8,137600.0,9.1008,9.1079,9.0796,9.0796,137600.0
2012-06-01 11:10:00,12.8,12.82,12.8,12.82,110100.0,9.0796,9.0937,9.0796,9.0937,110100.0
2012-06-01 11:15:00,12.82,12.84,12.81,12.83,121900.0,9.0937,9.1079,9.0866,9.1008,121900.0
2012-06-01 11:20:00,12.83,12.84,12.81,12.83,86300.0,9.1008,9.1079,9.0866,9.1008,86300.0
2012-06-01 11:25:00,12.83,12.85,12.82,12.82,195700.0,9.1008,9.115,9.0937,9.0937,195700.0
2012-06-01 11:30:00,12.83,12.83,12.81,12.81,242200.0,9.1008,9.1008,9.0866,9.0866,242200.0
2012-06-01 11:35:00,12.82,12.85,12.81,12.82,153900.0,9.0937,9.115,9.0866,9.0937,153900.0
2012-06-01 11:40:00,12.82,12.83,12.81,12.83,215700.0,9.0937,9.1008,9.0866,9.1008,215700.0
2012-06-01 11:45:00,12.83,12.83,12.8,12.82,189000.0,9.1008,9.1008,9.0796,9.0937,189000.0
2012-06-01 11:50:00,12.81,12.85,12.81,12.83,190000.0,9.0866,9.115,9.0866,9.1008,190000.0
2012-06-01 11:55:00,12.84,12.85,12.83,12.84,162500.0,9.1079,9.115,9.1008,9.1079,162500.0
2012-06-01 12:00:00,12.83,12.84,12.81,12.82,117500.0,9.1008,9.1079,9.0866,9.0937,117500.0
2012-06-01 12:05:00,12.83,12.84,12.81,12.81,125800.0,9.1008,9.1079,9.0866,9.0866,125800.0
2012-06-01 12:10:00,12.81,12.84,12.81,12.84,73200.0,9.0866,9.1079,9.0866,9.1079,73200.0
2012-06-01 12:15:00,12.84,12.85,12.83,12.84,103200.0,9.1079,9.115,9.1008,9.1079,103200.0
2012-06-01 12:20:00,12.84,12.84,12.81,12.81,100600.0,9.1079,9.1079,9.0866,9.0866,100600.0
2012-06-01 12:25:00,12.81,12.82,12.8,12.82,82200.0,9.0866,9.0937,9.0796,9.0937,82200.0
2012-06-01 12:30:00,12.82,12.82,12.8,12.81,52400.0,9.0937,9.0937,9.0796,9.0866,52400.0
2012-06-01 12:35:00,12.81,12.82,12.8,12.8,94600.0,9.0866,9.0937,9.0796,9.0796,94600.0
2012-06-01 12:40:00,12.81,12.82,12.8,12.8,120400.0,9.0866,9.0937,9.0796,9.0796,120400.0
2012-06-01 12:45:00,12.8,12.84,12.8,12.84,61100.0,9.0796,9.1079,9.0796,9.1079,61100.0
2012-06-01 12:50:00,12.83,12.84,12.81,12.82,103400.0,9.1008,9.1079,9.0866,9.0937,103400.0
2012-06-01 12:55:00,12.82,12.83,12.79,12.81,188800.0,9.0937,9.1008,9.0725,9.0866,188800.0
2012-06-01 13:00:00,12.8,12.81,12.78,12.8,193300.0,9.0796,9.0866,9.0654,9.0796,193300.0
2012-06-01 13:05:00,12.8,12.8,12.79,12.79,29600.0,9.0796,9.0796,9.0725,9.0725,29600.0
2012-06-01 13:10:00,12.79,12.82,12.79,12.82,85800.0,9.0725,9.0937,9.0725,9.0937,85800.0
2012-06-01 13:15:00,12.82,12.83,12.81,12.82,207000.0,9.0937,9.1008,9.0866,9.0937,207000.0
2012-06-01 13:20:00,12.82,12.82,12.8,12.8,85800.0,9.0937,9.0937,9.0796,9.0796,85800.0
2012-06-01 13:25:00,12.8,12.81,12.77,12.77,88200.0,9.0796,9.0866,9.0583,9.0583,88200.0
2012-06-01 13:30:00,12.78,12.78,12.74,12.74,161100.0,9.0654,9.0654,9.037,9.037,161100.0
2012-06-01 13:35:00,12.75,12.76,12.72,12.72,98800.0,9.0441,9.0512,9.0228,9.0228,98800.0
2012-06-01 13:40:00,12.72,12.74,12.72,12.74,342400.0,9.0228,9.037,9.0228,9.037,342400.0
2012-06-01 13:45:00,12.74,12.74,12.72,12.72,702400.0,9.037,9.037,9.0228,9.0228,702400.0
2012-06-01 13:50:00,12.72,12.72,12.71,12.72,187500.0,9.0228,9.0228,9.0157,9.0228,187500.0
2012-06-01 13:55:00,12.72,12.72,12.71,12.72,157800.0,9.0228,9.0228,9.0157,9.0228,157800.0
2012-06-01 14:00:00,12.73,12.73,12.7,12.71,297400.0,9.0299,9.0299,9.0086,9.0157,297400.0
2012-06-01 14:05:00,12.72,12.72,12.69,12.69,283300.0,9.0228,9.0228,9.0015,9.0015,283300.0
2012-06-01 14:10:00,12.69,12.7,12.65,12.65,184000.0,9.0015,9.0086,8.9732,8.9732,184000.0
2012-06-01 14:15:00,12.65,12.68,12.65,12.66,258000.0,8.9732,8.9944,8.9732,8.9802,258000.0
2012-06-01 14:20:00,12.66,12.68,12.65,12.67,275300.0,8.9802,8.9944,8.9732,8.9873,275300.0
2012-06-01 14:25:00,12.68,12.68,12.64,12.64,275400.0,8.9944,8.9944,8.9661,8.9661,275400.0
2012-06-01 14:30:00,12.64,12.68,12.63,12.68,375200.0,8.9661,8.9944,8.959,8.9944,375200.0
2012-06-01 14:35:00,12.67,12.69,12.65,12.69,237800.0,8.9873,9.0015,8.9732,9.0015,237800.0
2012-06-01 14:40:00,12.69,12.69,12.66,12.67,142500.0,9.0015,9.0015,8.9802,8.9873,142500.0
2012-06-01 14:45:00,12.68,12.69,12.66,12.67,189100.0,8.9944,9.0015,8.9802,8.9873,189100.0
2012-06-01 14:50:00,12.68,12.69,12.67,12.68,330900.0,8.9944,9.0015,8.9873,8.9944,330900.0
2012-06-01 14:55:00,12.68,12.7,12.67,12.68,489500.0,8.9944,9.0086,8.9873,8.9944,489500.0
2012-06-01 15:00:00,12.68,12.69,12.66,12.67,1402100.0,8.9944,9.0015,8.9802,8.9873,1402100.0
2012-06-01 15:05:00,12.66,12.68,12.64,12.67,514800.0,8.9802,8.9944,8.9661,8.9873,514800.0
2012-06-01 15:10:00,12.67,12.69,12.63,12.64,282400.0,8.9873,9.0015,8.959,8.9661,282400.0
2012-06-01 15:15:00,12.64,12.66,12.63,12.63,440500.0,8.9661,8.9802,8.959,8.959,440500.0
2012-06-01 15:20:00,12.63,12.64,12.61,12.61,264800.0,8.959,8.9661,8.9448,8.9448,264800.0
2012-06-01 15:25:00,12.61,12.65,12.61,12.63,370100.0,8.9448,8.9732,8.9448,8.959,370100.0
2012-06-01 15:30:00,12.62,12.66,12.61,12.62,395400.0,8.9519,8.9802,8.9448,8.9519,395400.0
2012-06-01 15:35:00,12.62,12.62,12.59,12.6,443600.0,8.9519,8.9519,8.9306,8.9377,443600.0
2012-06-01 15:40:00,12.59,12.61,12.58,12.6,649400.0,8.9306,8.9448,8.9235,8.9377,649400.0
2012-06-01 15:45:00,12.6,12.62,12.6,12.62,478400.0,8.9377,8.9519,8.9377,8.9519,478400.0
2012-06-01 15:50:00,12.61,12.63,12.6,12.6,1358200.0,8.9448,8.959,8.9377,8.9377,1358200.0
2012-06-01 15:55:00,12.61,12.62,12.57,12.6,1442000.0,8.9448,8.9519,8.9164,8.9377,1442000.0
2012-06-04 09:30:00,12.64,12.64,12.57,12.61,262400.0,8.9661,8.9661,8.9164,8.9448,262400.0
2012-06-04 09:35:00,12.62,12.62,12.57,12.59,143000.0,8.9519,8.9519,8.9164,8.9306,143000.0
2012-06-04 09:40:00,12.59,12.6,12.57,12.57,157700.0,8.9306,8.9377,8.9164,8.9164,157700.0
2012-06-04 09:45:00,12.57,12.57,12.5,12.52,309200.0,8.9164,8.9164,8.8668,8.8809,309200.0
2012-06-04 09:50:00,12.53,12.53,12.49,12.49,489300.0,8.888,8.888,8.8597,8.8597,489300.0
2012-06-04 09:55:00,12.49,12.5,12.48,12.5,321500.0,8.8597,8.8668,8.8526,8.8668,321500.0
2012-06-04 10:00:00,12.5,12.5,12.45,12.45,200500.0,8.8668,8.8668,8.8313,8.8313,200500.0
2012-06-04 10:05:00,12.45,12.48,12.42,12.48,156600.0,8.8313,8.8526,8.81,8.8526,156600.0
2012-06-04 10:10:00,12.48,12.51,12.48,12.49,185600.0,8.8526,8.8738,8.8526,8.8597,185600.0
2012-06-04 10:15:00,12.49,12.5,12.47,12.49,159300.0,8.8597,8.8668,8.8455,8.8597,159300.0
2012-06-04 10:20:00,12.48,12.49,12.45,12.46,118900.0,8.8526,8.8597,8.8313,8.8384,118900.0
2012-06-04 10:25:00,12.45,12.47,12.44,12.45,146500.0,8.8313,8.8455,8.8242,8.8313,146500.0
2012-06-04 10:30:00,12.45,12.45,12.42,12.43,123500.0,8.8313,8.8313,8.81,8.8171,123500.0
2012-06-04 10:35:00,12.43,12.44,12.38,12.39,276100.0,8.8171,8.8242,8.7816,8.7887,276100.0
2012-06-04 10:40:00,12.39,12.43,12.38,12.38,138200.0,8.7887,8.8171,8.7816,8.7816,138200.0
2012-06-04 10:45:00,12.38,12.4,12.38,12.4,90200.0,8.7816,8.7958,8.7816,8.7958,90200.0
2012-06-04 10:50:00,12.4,12.41,12.38,12.39,186400.0,8.7958,8.8029,8.7816,8.7887,186400.0
2012-06-04 10:55:00,12.4,12.41,12.36,12.37,189000.0,8.7958,8.8029,8.7674,8.7745,189000.0
2012-06-04 11:00:00,12.37,12.39,12.36,12.36,149900.0,8.7745,8.7887,8.7674,8.7674,149900.0
2012-06-04 11:05:00,12.36,12.36,12.33,12.34,215000.0,8.7674,8.7674,8.7462,8.7533,215000.0
2012-06-04 11:10:00,12.35,12.37,12.34,12.35,194700.0,8.7604,8.7745,8.7533,8.7604,194700.0
2012-06-04 11:15:00,12.36,12.37,12.34,12.34,151800.0,8.7674,8.7745,8.7533,8.7533,151800.0
2012-06-04 11:20:00,12.34,12.36,12.34,12.36,47700.0,8.7533,8.7674,8.7533,8.7674,47700.0
2012-06-04 11:25:00,12.36,12.37,12.33,12.34,89400.0,8.7674,8.7745,8.7462,8.7533,89400.0
2012-06-04 11:30:00,12.34,12.37,12.33,12.35,103200.0,8.7533,8.7745,8.7462,8.7604,103200.0
2012-06-04 11:35:00,12.35,12.37,12.34,12.37,74100.0,8.7604,8.7745,8.7533,8.7745,74100.0
2012-06-04 11:40:00,12.36,12.38,12.36,12.36,40800.0,8.7674,8.7816,8.7674,8.7674,40800.0
2012-06-04 11:45:00,12.37,12.39,12.36,12.38,61700.0,8.7745,8.7887,8.7674,8.7816,61700.0
2012-06-04 11:50:00,12.38,12.4,12.37,12.38,208200.0,8.7816,8.7958,8.7745,8.7816,208200.0
2012-06-04 11:55:00,12.38,12.38,12.36,12.36,75700.0,8.7816,8.7816,8.7674,8.7674,75700.0
2012-06-04 12:00:00,12.36,12.37,12.33,12.34,330000.0,8.7674,8.7745,8.7462,8.7533,330000.0
2012-06-04 12:05:00,12.33,12.34,12.3,12.3,189200.0,8.7462,8.7533,8.7249,8.7249,189200.0
2012-06-04 12:10:00,12.3,12.31,12.26,12.28,274600.0,8.7249,8.732,8.6965,8.7107,274600.0
2012-06-04 12:15:00,12.28,12.29,12.27,12.29,83000.0,8.7107,8.7178,8.7036,8.7178,83000.0
2012-06-04 12:20:00,12.29,12.3,12.29,12.29,64100.0,8.7178,8.7249,8.7178,8.7178,64100.0
2012-06-04 12:25:00,12.3,12.31,12.27,12.28,98800.0,8.7249,8.732,8.7036,8.7107,98800.0
2012-06-04 12:30:00,12.29,12.3,12.28,12.29,65900.0,8.7178,8.7249,8.7107,8.7178,65900.0
2012-06-04 12:35:00,12.29,12.29,12.26,12.27,259700.0,8.7178,8.7178,8.6965,8.7036,259700.0
2012-06-04 12:40:00,12.28,12.29,12.27,12.28,82100.0,8.7107,8.7178,8.7036,8.7107,82100.0
2012-06-04 12:45:00,12.27,12.28,12.26,12.26,116100.0,8.7036,8.7107,8.6965,8.6965,116100.0
2012-06-04 12:50:00,12.27,12.27,12.25,12.25,327200.0,8.7036,8.7036,8.6894,8.6894,327200.0
2012-06-04 12:55:00,12.26,12.26,12.24,12.25,220800.0,8.6965,8.6965,8.6823,8.6894,220800.0
2012-06-04 13:00:00,12.25,12.27,12.24,12.27,249800.0,8.6894,8.7036,8.6823,8.7036,249800.0
2012-06-04 13:05:00,12.27,12.27,12.22,12.22,186000.0,8.7036,8.7036,8.6681,8.6681,186000.0
2012-06-04 13:10:00,12.23,12.24,12.22,12.22,200300.0,8.6752,8.6823,8.6681,8.6681,200300.0
2012-06-04 13:15:00,12.23,12.24,12.21,12.22,138300.0,8.6752,8.6823,8.661,8.6681,138300.0
2012-06-04 13:20:00,12.22,12.22,12.18,12.19,166200.0,8.6681,8.6681,8.6398,8.6469,166200.0
2012-06-04 13:25:00,12.18,12.19,12.17,12.19,137700.0,8.6398,8.6469,8.6327,8.6469,137700.0
2012-06-04 13:30:00,12.19,12.21,12.18,12.19,158200.0,8.6469,8.661,8.6398,8.6469,158200.0
2012-06-04 13:35:00,12.2,12.23,12.19,12.22,145200.0,8.654,8.6752,8.6469,8.6681,145200.0
2012-06-04 13:40:00,12.23,12.23,12.21,12.22,186500.0,8.6752,8.6752,8.661,8.6681,186500.0
2012-06-04 13:45:00,12.21,12.22,12.2,12.2,151600.0,8.661,8.6681,8.654,8.654,151600.0
2012-06-04 13:50:00,12.21,12.22,12.19,12.2,367300.0,8.661,8.6681,8.6469,8.654,367300.0
2012-06-04 13:55:00,12.2,12.2,12.18,12.2,493000.0,8.654,8.654,8.6398,8.654,493000.0
2012-06-04 14:00:00,12.2,12.23,12.19,12.21,744400.0,8.654,8.6752,8.6469,8.661,744400.0
2012-06-04 14:05:00,12.21,12.22,12.2,12.21,91900.0,8.661,8.6681,8.654,8.661,91900.0
2012-06-04 14:10:00,12.21,12.23,12.2,12.23,106700.0,8.661,8.6752,8.654,8.6752,106700.0
2012-06-04 14:15:00,12.23,12.23,12.22,12.23,506600.0,8.6752,8.6752,8.6681,8.6752,506600.0
2012-06-04 14:20:00,12.22,12.23,12.21,12.22,190500.0,8.6681,8.6752,8.661,8.6681,190500.0
2012-06-04 14:25:00,12.23,12.24,12.22,12.24,94900.0,8.6752,8.6823,8.6681,8.6823,94900.0
2012-06-04 14:30:00,12.23,12.26,12.23,12.25,242500.0,8.6752,8.6965,8.6752,8.6894,242500.0
2012-06-04 14:35:00,12.26,12.29,12.26,12.27,391800.0,8.6965,8.7178,8.6965,8.7036,391800.0
2012-06-04 14:40:00,12.28,12.28,12.26,12.27,256300.0,8.7107,8.7107,8.6965,8.7036,256300.0
2012-06-04 14:45:00,12.27,12.28,12.24,12.24,274700.0,8.7036,8.7107,8.6823,8.6823,274700.0
2012-06-04 14:50:00,12.25,12.26,12.24,12.26,119400.0,8.6894,8.6965,8.6823,8.6965,119400.0
2012-06-04 14:55:00,12.26,12.26,12.23,12.24,129400.0,8.6965,8.6965,8.6752,8.6823,129400.0
2012-06-04 15:00:00,12.23,12.26,12.23,12.26,110800.0,8.6752,8.6965,8.6752,8.6965,110800.0
2012-06-04 15:05:00,12.25,12.27,12.25,12.26,117000.0,8.6894,8.7036,8.6894,8.6965,117000.0
2012-06-04 15:10:00,12.26,12.26,12.23,12.25,98600.0,8.6965,8.6965,8.6752,8.6894,98600.0
2012-06-04 15:15:00,12.25,12.25,12.22,12.25,238800.0,8.6894,8.6894,8.6681,8.6894,238800.0
2012-06-04 15:20:00,12.25,12.25,12.22,12.23,193800.0,8.6894,8.6894,8.6681,8.6752,193800.0
2012-06-04 15:25:00,12.24,12.25,12.21,12.24,388700.0,8.6823,8.6894,8.661,8.6823,388700.0
2012-06-04 15:30:00,12.24,12.24,12.2,12.21,334100.0,8.6823,8.6823,8.654,8.661,334100.0
2012-06-04 15:35:00,12.2,12.23,12.2,12.22,702800.0,8.654,8.6752,8.654,8.6681,702800.0
2012-06-04 15:40:00,12.22,12.23,12.2,12.21,743200.0,8.6681,8.6752,8.654,8.661,743200.0
2012-06-04 15:45:00,12.21,12.27,12.21,12.27,648400.0,8.661,8.7036,8.661,8.7036,648400.0
2012-06-04 15:50:00,12.27,12.29,12.26,12.28,410900.0,8.7036,8.7178,8.6965,8.7107,410900.0
2012-06-04 15:55:00,12.28,12.3,12.22,12.22,2210500.0,8.7107,8.7249,8.6681,8.6681,2210500.0
2012-06-05 09:30:00,12.23,12.29,12.21,12.29,284700.0,8.6752,8.7178,8.661,8.7178,284700.0
2012-06-05 09:35:00,12.29,12.37,12.28,12.35,254900.0,8.7178,8.7745,8.7107,8.7604,254900.0
2012-06-05 09:40:00,12.34,12.37,12.33,12.37,125600.0,8.7533,8.7745,8.7462,8.7745,125600.0
2012-06-05 09:45:00,12.36,12.41,12.34,12.4,272900.0,8.7674,8.8029,8.7533,8.7958,272900.0
2012-06-05 09:50:00,12.4,12.4,12.36,12.38,149400.0,8.7958,8.7958,8.7674,8.7816,149400.0
2012-06-05 09:55:00,12.38,12.4,12.38,12.39,59600.0,8.7816,8.7958,8.7816,8.7887,59600.0
2012-06-05 10:00:00,12.38,12.44,12.38,12.41,245600.0,8.7816,8.8242,8.7816,8.8029,245600.0
2012-06-05 10:05:00,12.41,12.41,12.35,12.35,471800.0,8.8029,8.8029,8.7604,8.7604,471800.0
2012-06-05 10:10:00,12.35,12.36,12.34,12.35,251500.0,8.7604,8.7674,8.7533,8.7604,251500.0
2012-06-05 10:15:00,12.35,12.37,12.35,12.35,240400.0,8.7604,8.7745,8.7604,8.7604,240400.0
2012-06-05 10:20:00,12.36,12.39,12.35,12.37,287800.0,8.7674,8.7887,8.7604,8.7745,287800.0
2012-06-05 10:25:00,12.38,12.38,12.35,12.37,195700.0,8.7816,8.7816,8.7604,8.7745,195700.0
2012-06-05 10:30:00,12.37,12.39,12.36,12.38,164800.0,8.7745,8.7887,8.7674,8.7816,164800.0
2012-06-05 10:35:00,12.38,12.39,12.37,12.39,137400.0,8.7816,8.7887,8.7745,8.7887,137400.0
2012-06-05 10:40:00,12.39,12.4,12.37,12.38,91100.0,8.7887,8.7958,8.7745,8.7816,91100.0
2012-06-05 10:45:00,12.39,12.4,12.38,12.39,106800.0,8.7887,8.7958,8.7816,8.7887,106800.0
2012-06-05 10:50:00,12.38,12.4,12.38,12.39,234300.0,8.7816,8.7958,8.7816,8.7887,234300.0
2012-06-05 10:55:00,12.38,12.39,12.35,12.37,160500.0,8.7816,8.7887,8.7604,8.7745,160500.0
2012-06-05 11:00:00,12.37,12.38,12.36,12.37,97600.0,8.7745,8.7816,8.7674,8.7745,97600.0
2012-06-05 11:05:00,12.36,12.38,12.36,12.38,85500.0,8.7674,8.7816,8.7674,8.7816,85500.0
2012-06-05 11:10:00,12.37,12.39,12.36,12.36,362000.0,8.7745,8.7887,8.7674,8.7674,362000.0
2012-06-05 11:15:00,12.37,12.38,12.34,12.36,197000.0,8.7745,8.7816,8.7533,8.7674,197000.0
2012-06-05 11:20:00,12.36,12.36,12.34,12.35,173500.0,8.7674,8.7674,8.7533,8.7604,173500.0
2012-06-05 11:25:00,12.35,12.36,12.33,12.35,98100.0,8.7604,8.7674,8.7462,8.7604,98100.0
2012-06-05 11:30:00,12.35,12.37,12.33,12.34,173200.0,8.7604,8.7745,8.7462,8.7533,173200.0
2012-06-05 11:35:00,12.34,12.34,12.29,12.3,186200.0,8.7533,8.7533,8.7178,8.7249,186200.0
2012-06-05 11:40:00,12.3,12.32,12.28,12.32,80200.0,8.7249,8.7391,8.7107,8.7391,80200.0
2012-06-05 11:45:00,12.32,12.34,12.32,12.34,46700.0,8.7391,8.7533,8.7391,8.7533,46700.0
2012-06-05 11:50:00,12.34,12.35,12.32,12.33,125900.0,8.7533,8.7604,8.7391,8.7462,125900.0
2012-06-05 11:55:00,12.33,12.34,12.32,12.33,144000.0,8.7462,8.7533,8.7391,8.7462,144000.0
2012-06-05 12:00:00,12.33,12.36,12.33,12.35,110600.0,8.7462,8.7674,8.7462,8.7604,110600.0
2012-06-05 12:05:00,12.35,12.37,12.33,12.35,226800.0,8.7604,8.7745,8.7462,8.7604,226800.0
2012-06-05 12:10:00,12.35,12.36,12.34,12.34,68900.0,8.7604,8.7674,8.7533,8.7533,68900.0
2012-06-05 12:15:00,12.34,12.35,12.3,12.34,79400.0,8.7533,8.7604,8.7249,8.7533,79400.0
2012-06-05 12:20:00,12.34,12.34,12.32,12.33,151300.0,8.7533,8.7533,8.7391,8.7462,151300.0
2012-06-05 12:25:00,12.32,12.35,12.32,12.34,119100.0,8.7391,8.7604,8.7391,8.7533,119100.0
2012-06-05 12:30:00,12.34,12.4,12.33,12.4,174000.0,8.7533,8.7958,8.7462,8.7958,174000.0
2012-06-05 12:35:00,12.4,12.4,12.37,12.37,116700.0,8.7958,8.7958,8.7745,8.7745,116700.0
2012-06-05 12:40:00,12.38,12.38,12.36,12.38,178800.0,8.7816,8.7816,8.7674,8.7816,178800.0
2012-06-05 12:45:00,12.38,12.38,12.34,12.34,59800.0,8.7816,8.7816,8.7533,8.7533,59800.0
2012-06-05 12:50:00,12.35,12.38,12.35,12.36,120900.0,8.7604,8.7816,8.7604,8.7674,120900.0
2012-06-05 12:55:00,12.36,12.38,12.36,12.38,63600.0,8.7674,8.7816,8.7674,8.7816,63600.0
2012-06-05 13:00:00,12.38,12.38,12.35,12.38,84100.0,8.7816,8.7816,8.7604,8.7816,84100.0
2012-06-05 13:05:00,12.38,12.38,12.36,12.37,83600.0,8.7816,8.7816,8.7674,8.7745,83600.0
2012-06-05 13:10:00,12.37,12.38,12.36,12.37,205200.0,8.7745,8.7816,8.7674,8.7745,205200.0
2012-06-05 13:15:00,12.37,12.37,12.35,12.35,126800.0,8.7745,8.7745,8.7604,8.7604,126800.0
2012-06-05 13:20:00,12.36,12.37,12.35,12.37,143200.0,8.7674,8.7745,8.7604,8.7745,143200.0
2012-06-05 13:25:00,12.36,12.37,12.36,12.37,122000.0,8.7674,8.7745,8.7674,8.7745,122000.0
2012-06-05 13:30:00,12.37,12.38,12.36,12.36,448100.0,8.7745,8.7816,8.7674,8.7674,448100.0
2012-06-05 13:35:00,12.36,12.37,12.36,12.37,89300.0,8.7674,8.7745,8.7674,8.7745,89300.0
2012-06-05 13:40:00,12.37,12.37,12.35,12.37,151800.0,8.7745,8.7745,8.7604,8.7745,151800.0
2012-06-05 13:45:00,12.37,12.38,12.37,12.38,137000.0,8.7745,8.7816,8.7745,8.7816,137000.0
2012-06-05 13:50:00,12.37,12.4,12.36,12.39,173400.0,8.7745,8.7958,8.7674,8.7887,173400.0
2012-06-05 13:55:00,12.39,12.4,12.38,12.4,503900.0,8.7887,8.7958,8.7816,8.7958,503900.0
2012-06-05 14:00:00,12.4,12.42,12.39,12.42,75800.0,8.7958,8.81,8.7887,8.81,75800.0
2012-06-05 14:05:00,12.41,12.45,12.4,12.44,280600.0,8.8029,8.8313,8.7958,8.8242,280600.0
2012-06-05 14:10:00,12.43,12.45,12.43,12.44,136300.0,8.8171,8.8313,8.8171,8.8242,136300.0
2012-06-05 14:15:00,12.44,12.45,12.42,12.43,178100.0,8.8242,8.8313,8.81,8.8171,178100.0
2012-06-05 14:20:00,12.44,12.45,12.43,12.45,58800.0,8.8242,8.8313,8.8171,8.8313,58800.0
2012-06-05 14:25:00,12.45,12.46,12.44,12.44,204800.0,8.8313,8.8384,8.8242,8.8242,204800.0
2012-06-05 14:30:00,12.45,12.47,12.44,12.46,109700.0,8.8313,8.8455,8.8242,8.8384,109700.0
2012-06-05 14:35:00,12.46,12.46,12.43,12.44,53700.0,8.8384,8.8384,8.8171,8.8242,53700.0
2012-06-05 14:40:00,12.44,12.46,12.43,12.45,172900.0,8.8242,8.8384,8.8171,8.8313,172900.0
2012-06-05 14:45:00,12.45,12.46,12.43,12.46,66600.0,8.8313,8.8384,8.8171,8.8384,66600.0
2012-06-05 14:50:00,12.46,12.46,12.44,12.44,177300.0,8.8384,8.8384,8.8242,8.8242,177300.0
2012-06-05 14:55:00,12.45,12.46,12.43,12.45,153000.0,8.8313,8.8384,8.8171,8.8313,153000.0
2012-06-05 15:00:00,12.44,12.46,12.44,12.45,198800.0,8.8242,8.8384,8.8242,8.8313,198800.0
2012-06-05 15:05:00,12.45,12.45,12.43,12.44,129900.0,8.8313,8.8313,8.8171,8.8242,129900.0
2012-06-05 15:10:00,12.44,12.45,12.42,12.45,175600.0,8.8242,8.8313,8.81,8.8313,175600.0
2012-06-05 15:15:00,12.45,12.47,12.44,12.46,149900.0,8.8313,8.8455,8.8242,8.8384,149900.0
2012-06-05 15:20:00,12.46,12.48,12.45,12.46,170500.0,8.8384,8.8526,8.8313,8.8384,170500.0
2012-06-05 15:25:00,12.46,12.47,12.44,12.46,110400.0,8.8384,8.8455,8.8242,8.8384,110400.0
2012-06-05 15:30:00,12.46,12.48,12.45,12.47,198500.0,8.8384,8.8526,8.8313,8.8455,198500.0
2012-06-05 15:35:00,12.47,12.5,12.46,12.5,592100.0,8.8455,8.8668,8.8384,8.8668,592100.0
2012-06-05 15:40:00,12.5,12.51,12.49,12.5,398800.0,8.8668,8.8738,8.8597,8.8668,398800.0
2012-06-05 15:45:00,12.5,12.5,12.45,12.49,622000.0,8.8668,8.8668,8.8313,8.8597,622000.0
2012-06-05 15:50:00,12.49,12.52,12.48,12.51,448400.0,8.8597,8.8809,8.8526,8.8738,448400.0
2012-06-05 15:55:00,12.5,12.51,12.47,12.48,649300.0,8.8668,8.8738,8.8455,8.8526,649300.0
2012-06-06 09:30:00,12.64,12.67,12.6,12.63,222700.0,8.9661,8.9873,8.9377,8.959,222700.0
2012-06-06 09:35:00,12.62,12.63,12.59,12.61,360500.0,8.9519,8.959,8.9306,8.9448,360500.0
2012-06-06 09:40:00,12.61,12.72,12.61,12.72,365100.0,8.9448,9.0228,8.9448,9.0228,365100.0
2012-06-06 09:45:00,12.72,12.75,12.71,12.75,119000.0,9.0228,9.0441,9.0157,9.0441,119000.0
2012-06-06 09:50:00,12.75,12.78,12.74,12.77,223300.0,9.0441,9.0654,9.037,9.0583,223300.0
2012-06-06 09:55:00,12.77,12.79,12.76,12.79,138700.0,9.0583,9.0725,9.0512,9.0725,138700.0
2012-06-06 10:00:00,12.79,12.81,12.77,12.77,341900.0,9.0725,9.0866,9.0583,9.0583,341900.0
2012-06-06 10:05:00,12.76,12.8,12.76,12.79,79900.0,9.0512,9.0796,9.0512,9.0725,79900.0
2012-06-06 10:10:00,12.8,12.8,12.78,12.8,76500.0,9.0796,9.0796,9.0654,9.0796,76500.0
2012-06-06 10:15:00,12.8,12.8,12.77,12.79,108500.0,9.0796,9.0796,9.0583,9.0725,108500.0
2012-06-06 10:20:00,12.78,12.79,12.76,12.77,297100.0,9.0654,9.0725,9.0512,9.0583,297100.0
2012-06-06 10:25:00,12.77,12.77,12.76,12.77,26400.0,9.0583,9.0583,9.0512,9.0583,26400.0
2012-06-06 10:30:00,12.76,12.78,12.76,12.78,112100.0,9.0512,9.0654,9.0512,9.0654,112100.0
2012-06-06 10:35:00,12.77,12.79,12.76,12.76,359500.0,9.0583,9.0725,9.0512,9.0512,359500.0
2012-06-06 10:40:00,12.76,12.81,12.76,12.8,956500.0,9.0512,9.0866,9.0512,9.0796,956500.0
2012-06-06 10:45:00,12.8,12.81,12.79,12.8,194500.0,9.0796,9.0866,9.0725,9.0796,194500.0
2012-06-06 10:50:00,12.8,12.81,12.79,12.8,309500.0,9.0796,9.0866,9.0725,9.0796,309500.0
2012-06-06 10:55:00,12.79,12.81,12.79,12.81,72200.0,9.0725,9.0866,9.0725,9.0866,72200.0
2012-06-06 11:00:00,12.81,12.82,12.79,12.8,146500.0,9.0866,9.0937,9.0725,9.0796,146500.0
2012-06-06 11:05:00,12.79,12.81,12.79,12.81,328400.0,9.0725,9.0866,9.0725,9.0866,328400.0
2012-06-06 11:10:00,12.81,12.82,12.79,12.81,176200.0,9.0866,9.0937,9.0725,9.0866,176200.0
2012-06-06 11:15:00,12.81,12.81,12.79,12.79,83100.0,9.0866,9.0866,9.0725,9.0725,83100.0
2012-06-06 11:20:00,12.79,12.81,12.79,12.81,232700.0,9.0725,9.0866,9.0725,9.0866,232700.0
2012-06-06 11:25:00,12.81,12.83,12.8,12.82,161200.0,9.0866,9.1008,9.0796,9.0937,161200.0
2012-06-06 11:30:00,12.82,12.83,12.79,12.81,271700.0,9.0937,9.1008,9.0725,9.0866,271700.0
2012-06-06 11:35:00,12.81,12.82,12.79,12.82,80100.0,9.0866,9.0937,9.0725,9.0937,80100.0
2012-06-06 11:40:00,12.82,12.82,12.79,12.79,364700.0,9.0937,9.0937,9.0725,9.0725,364700.0
2012-06-06 11:45:00,12.8,12.83,12.79,12.82,298900.0,9.0796,9.1008,9.0725,9.0937,298900.0
2012-06-06 11:50:00,12.82,12.83,12.79,12.8,220100.0,9.0937,9.1008,9.0725,9.0796,220100.0
2012-06-06 11:55:00,12.8,12.83,12.79,12.83,266300.0,9.0796,9.1008,9.0725,9.1008,266300.0
2012-06-06 12:00:00,12.83,12.85,12.81,12.84,294300.0,9.1008,9.115,9.0866,9.1079,294300.0
2012-06-06 12:05:00,12.83,12.84,12.82,12.84,283900.0,9.1008,9.1079,9.0937,9.1079,283900.0
2012-06-06 12:10:00,12.83,12.85,12.82,12.85,423400.0,9.1008,9.115,9.0937,9.115,423400.0
2012-06-06 12:15:00,12.85,12.85,12.83,12.84,240500.0,9.115,9.115,9.1008,9.1079,240500.0
2012-06-06 12:20:00,12.84,12.85,12.81,12.82,404900.0,9.1079,9.115,9.0866,9.0937,404900.0
2012-06-06 12:25:00,12.81,12.83,12.81,12.82,348800.0,9.0866,9.1008,9.0866,9.0937,348800.0
2012-06-06 12:30:00,12.82,12.83,12.81,12.82,147600.0,9.0937,9.1008,9.0866,9.0937,147600.0
2012-06-06 12:35:00,12.82,12.83,12.81,12.82,103200.0,9.0937,9.1008,9.0866,9.0937,103200.0
2012-06-06 12:40:00,12.82,12.84,12.81,12.82,201300.0,9.0937,9.1079,9.0866,9.0937,201300.0
2012-06-06 12:45:00,12.82,12.82,12.81,12.82,29100.0,9.0937,9.0937,9.0866,9.0937,29100.0
2012-06-06 12:50:00,12.82,12.82,12.81,12.81,83000.0,9.0937,9.0937,9.0866,9.0866,83000.0
2012-06-06 12:55:00,12.81,12.82,12.76,12.76,536600.0,9.0866,9.0937,9.0512,9.0512,536600.0
2012-06-06 13:00:00,12.76,12.79,12.76,12.77,275300.0,9.0512,9.0725,9.0512,9.0583,275300.0
2012-06-06 13:05:00,12.77,12.78,12.76,12.78,61400.0,9.0583,9.0654,9.0512,9.0654,61400.0
2012-06-06 13:10:00,12.78,12.79,12.77,12.79,37600.0,9.0654,9.0725,9.0583,9.0725,37600.0
2012-06-06 13:15:00,12.79,12.8,12.78,12.8,386100.0,9.0725,9.0796,9.0654,9.0796,386100.0
2012-06-06 13:20:00,12.79,12.8,12.74,12.75,361300.0,9.0725,9.0796,9.037,9.0441,361300.0
2012-06-06 13:25:00,12.74,12.75,12.71,12.73,233700.0,9.037,9.0441,9.0157,9.0299,233700.0
2012-06-06 13:30:00,12.73,12.76,12.73,12.75,70400.0,9.0299,9.0512,9.0299,9.0441,70400.0
2012-06-06 13:35:00,12.75,12.75,12.74,12.75,39000.0,9.0441,9.0441,9.037,9.0441,39000.0
2012-06-06 13:40:00,12.75,12.76,12.74,12.75,121200.0,9.0441,9.0512,9.037,9.0441,121200.0
2012-06-06 13:45:00,12.76,12.77,12.74,12.77,144000.0,9.0512,9.0583,9.037,9.0583,144000.0
2012-06-06 13:50:00,12.77,12.77,12.76,12.77,44300.0,9.0583,9.0583,9.0512,9.0583,44300.0
2012-06-06 13:55:00,12.77,12.77,12.76,12.76,48500.0,9.0583,9.0583,9.0512,9.0512,48500.0
2012-06-06 14:00:00,12.76,12.78,12.75,12.75,204800.0,9.0512,9.0654,9.0441,9.0441,204800.0
2012-06-06 14:05:00,12.76,12.77,12.75,12.75,83300.0,9.0512,9.0583,9.0441,9.0441,83300.0
2012-06-06 14:10:00,12.75,12.76,12.74,12.75,67800.0,9.0441,9.0512,9.037,9.0441,67800.0
2012-06-06 14:15:00,12.74,12.76,12.72,12.76,228400.0,9.037,9.0512,9.0228,9.0512,228400.0
2012-06-06 14:20:00,12.76,12.77,12.74,12.75,85700.0,9.0512,9.0583,9.037,9.0441,85700.0
2012-06-06 14:25:00,12.75,12.77,12.74,12.77,71300.0,9.0441,9.0583,9.037,9.0583,71300.0
2012-06-06 14:30:00,12.77,12.8,12.76,12.8,67500.0,9.0583,9.0796,9.0512,9.0796,67500.0
2012-06-06 14:35:00,12.8,12.81,12.79,12.8,295300.0,9.0796,9.0866,9.0725,9.0796,295300.0
2012-06-06 14:40:00,12.8,12.81,12.79,12.8,59700.0,9.0796,9.0866,9.0725,9.0796,59700.0
2012-06-06 14:45:00,12.8,12.81,12.78,12.78,119000.0,9.0796,9.0866,9.0654,9.0654,119000.0
2012-06-06 14:50:00,12.78,12.79,12.76,12.78,446500.0,9.0654,9.0725,9.0512,9.0654,446500.0
2012-06-06 14:55:00,12.78,12.8,12.78,12.79,76000.0,9.0654,9.0796,9.0654,9.0725,76000.0
2012-06-06 15:00:00,12.79,12.81,12.78,12.79,76000.0,9.0725,9.0866,9.0654,9.0725,76000.0
2012-06-06 15:05:00,12.8,12.81,12.79,12.8,113100.0,9.0796,9.0866,9.0725,9.0796,113100.0
2012-06-06 15:10:00,12.8,12.81,12.78,12.79,80800.0,9.0796,9.0866,9.0654,9.0725,80800.0
2012-06-06 15:15:00,12.79,12.79,12.76,12.77,303900.0,9.0725,9.0725,9.0512,9.0583,303900.0
2012-06-06 15:20:00,12.77,12.78,12.75,12.76,198800.0,9.0583,9.0654,9.0441,9.0512,198800.0
2012-06-06 15:25:00,12.76,12.79,12.76,12.78,76800.0,9.0512,9.0725,9.0512,9.0654,76800.0
2012-06-06 15:30:00,12.78,12.8,12.77,12.79,121500.0,9.0654,9.0796,9.0583,9.0725,121500.0
2012-06-06 15:35:00,12.79,12.81,12.78,12.79,632700.0,9.0725,9.0866,9.0654,9.0725,632700.0
2012-06-06 15:40:00,12.78,12.81,12.78,12.79,430000.0,9.0654,9.0866,9.0654,9.0725,430000.0
2012-06-06 15:45:00,12.79,12.83,12.79,12.81,1138300.0,9.0725,9.1008,9.0725,9.0866,1138300.0
2012-06-06 15:50:00,12.8,12.82,12.8,12.82,207500.0,9.0796,9.0937,9.0796,9.0937,207500.0
2012-06-06 15:55:00,12.82,12.84,12.8,12.82,1286400.0,9.0937,9.1079,9.0796,9.0937,1286400.0
2012-06-07 09:30:00,12.98,13.03,12.97,13.01,265200.0,9.2072,9.2427,9.2001,9.2285,265200.0
2012-06-07 09:35:00,13.01,13.07,13.0,13.06,235700.0,9.2285,9.2711,9.2214,9.264,235700.0
2012-06-07 09:40:00,13.05,13.08,13.04,13.05,212700.0,9.2569,9.2782,9.2498,9.2569,212700.0
2012-06-07 09:45:00,13.04,13.05,13.02,13.05,185400.0,9.2498,9.2569,9.2356,9.2569,185400.0
2012-06-07 09:50:00,13.05,13.05,13.04,13.04,67200.0,9.2569,9.2569,9.2498,9.2498,67200.0
2012-06-07 09:55:00,13.05,13.09,13.05,13.09,116800.0,9.2569,9.2853,9.2569,9.2853,116800.0
2012-06-07 10:00:00,13.09,13.09,13.0,13.03,446500.0,9.2853,9.2853,9.2214,9.2427,446500.0
2012-06-07 10:05:00,13.02,13.05,12.99,13.0,127400.0,9.2356,9.2569,9.2143,9.2214,127400.0
2012-06-07 10:10:00,13.0,13.01,12.96,12.98,129500.0,9.2214,9.2285,9.193,9.2072,129500.0
2012-06-07 10:15:00,12.98,12.99,12.94,12.95,96200.0,9.2072,9.2143,9.1789,9.186,96200.0
2012-06-07 10:20:00,12.95,12.97,12.93,12.97,161600.0,9.186,9.2001,9.1718,9.2001,161600.0
2012-06-07 10:25:00,12.97,13.0,12.96,13.0,122600.0,9.2001,9.2214,9.193,9.2214,122600.0
2012-06-07 10:30:00,12.99,13.01,12.98,12.99,99900.0,9.2143,9.2285,9.2072,9.2143,99900.0
2012-06-07 10:35:00,12.99,12.99,12.97,12.99,53000.0,9.2143,9.2143,9.2001,9.2143,53000.0
2012-06-07 10:40:00,12.99,13.01,12.97,12.98,115500.0,9.2143,9.2285,9.2001,9.2072,115500.0
2012-06-07 10:45:00,12.98,13.0,12.96,12.97,108800.0,9.2072,9.2214,9.193,9.2001,108800.0
2012-06-07 10:50:00,12.97,12.98,12.95,12.96,147100.0,9.2001,9.2072,9.186,9.193,147100.0
2012-06-07 10:55:00,12.96,12.96,12.94,12.96,63300.0,9.193,9.193,9.1789,9.193,63300.0
2012-06-07 11:00:00,12.95,12.98,12.93,12.96,125900.0,9.186,9.2072,9.1718,9.193,125900.0
2012-06-07 11:05:00,12.97,12.98,12.96,12.98,127000.0,9.2001,9.2072,9.193,9.2072,127000.0
2012-06-07 11:10:00,12.98,12.98,12.95,12.96,90900.0,9.2072,9.2072,9.186,9.193,90900.0
2012-06-07 11:15:00,12.97,12.97,12.95,12.97,74300.0,9.2001,9.2001,9.186,9.2001,74300.0
2012-06-07 11:20:00,12.97,12.98,12.95,12.97,116400.0,9.2001,9.2072,9.186,9.2001,116400.0
2012-06-07 11:25:00,12.97,12.99,12.96,12.98,117900.0,9.2001,9.2143,9.193,9.2072,117900.0
2012-06-07 11:30:00,12.98,12.99,12.96,12.99,79900.0,9.2072,9.2143,9.193,9.2143,79900.0
2012-06-07 11:35:00,12.99,13.03,12.98,13.03,397900.0,9.2143,9.2427,9.2072,9.2427,397900.0
2012-06-07 11:40:00,13.02,13.04,13.0,13.02,179800.0,9.2356,9.2498,9.2214,9.2356,179800.0
2012-06-07 11:45:00,13.01,13.02,12.99,13.01,325100.0,9.2285,9.2356,9.2143,9.2285,325100.0
2012-06-07 11:50:00,13.01,13.03,12.99,13.0,204100.0,9.2285,9.2427,9.2143,9.2214,204100.0
2012-06-07 11:55:00,12.99,13.0,12.97,12.98,132800.0,9.2143,9.2214,9.2001,9.2072,132800.0
2012-06-07 12:00:00,12.98,12.99,12.96,12.98,108300.0,9.2072,9.2143,9.193,9.2072,108300.0
2012-06-07 12:05:00,12.98,12.98,12.95,12.96,177300.0,9.2072,9.2072,9.186,9.193,177300.0
2012-06-07 12:10:00,12.96,12.97,12.95,12.97,100500.0,9.193,9.2001,9.186,9.2001,100500.0
2012-06-07 12:15:00,12.98,13.02,12.98,13.0,247600.0,9.2072,9.2356,9.2072,9.2214,247600.0
2012-06-07 12:20:00,13.0,13.02,12.97,12.99,315400.0,9.2214,9.2356,9.2001,9.2143,315400.0
2012-06-07 12:25:00,12.99,13.0,12.96,12.98,341400.0,9.2143,9.2214,9.193,9.2072,341400.0
2012-06-07 12:30:00,12.98,12.99,12.96,12.98,171500.0,9.2072,9.2143,9.193,9.2072,171500.0
2012-06-07 12:35:00,12.98,12.98,12.96,12.98,156800.0,9.2072,9.2072,9.193,9.2072,156800.0
2012-06-07 12:40:00,12.97,12.99,12.94,12.96,194500.0,9.2001,9.2143,9.1789,9.193,194500.0
2012-06-07 12:45:00,12.96,12.97,12.95,12.97,44200.0,9.193,9.2001,9.186,9.2001,44200.0
2012-06-07 12:50:00,12.97,12.98,12.96,12.96,136400.0,9.2001,9.2072,9.193,9.193,136400.0
2012-06-07 12:55:00,12.96,12.96,12.95,12.95,42800.0,9.193,9.193,9.186,9.186,42800.0
2012-06-07 13:00:00,12.96,12.97,12.94,12.96,49200.0,9.193,9.2001,9.1789,9.193,49200.0
2012-06-07 13:05:00,12.97,12.98,12.96,12.97,57700.0,9.2001,9.2072,9.193,9.2001,57700.0
2012-06-07 13:10:00,12.97,12.99,12.97,12.99,58400.0,9.2001,9.2143,9.2001,9.2143,58400.0
2012-06-07 13:15:00,12.99,13.0,12.98,12.98,110100.0,9.2143,9.2214,9.2072,9.2072,110100.0
2012-06-07 13:20:00,12.99,13.0,12.98,13.0,92500.0,9.2143,9.2214,9.2072,9.2214,92500.0
2012-06-07 13:25:00,13.0,13.01,12.99,13.0,141300.0,9.2214,9.2285,9.2143,9.2214,141300.0
2012-06-07 13:30:00,13.0,13.01,12.99,13.01,63500.0,9.2214,9.2285,9.2143,9.2285,63500.0
2012-06-07 13:35:00,13.01,13.02,13.01,13.02,84000.0,9.2285,9.2356,9.2285,9.2356,84000.0
2012-06-07 13:40:00,13.02,13.03,13.0,13.01,202400.0,9.2356,9.2427,9.2214,9.2285,202400.0
2012-06-07 13:45:00,13.02,13.02,13.01,13.02,39000.0,9.2356,9.2356,9.2285,9.2356,39000.0
2012-06-07 13:50:00,13.02,13.02,12.99,13.0,66300.0,9.2356,9.2356,9.2143,9.2214,66300.0
2012-06-07 13:55:00,13.0,13.0,12.99,12.99,46000.0,9.2214,9.2214,9.2143,9.2143,46000.0
2012-06-07 14:00:00,12.99,13.0,12.99,12.99,83900.0,9.2143,9.2214,9.2143,9.2143,83900.0
2012-06-07 14:05:00,13.0,13.0,12.98,12.99,73300.0,9.2214,9.2214,9.2072,9.2143,73300.0
2012-06-07 14:10:00,12.99,13.01,12.98,13.0,342800.0,9.2143,9.2285,9.2072,9.2214,342800.0
2012-06-07 14:15:00,13.0,13.03,12.99,13.02,144100.0,9.2214,9.2427,9.2143,9.2356,144100.0
2012-06-07 14:20:00,13.02,13.04,13.02,13.03,121200.0,9.2356,9.2498,9.2356,9.2427,121200.0
2012-06-07 14:25:00,13.03,13.04,13.02,13.04,45800.0,9.2427,9.2498,9.2356,9.2498,45800.0
2012-06-07 14:30:00,13.04,13.04,13.03,13.04,60100.0,9.2498,9.2498,9.2427,9.2498,60100.0
2012-06-07 14:35:00,13.04,13.06,13.03,13.06,110900.0,9.2498,9.264,9.2427,9.264,110900.0
2012-06-07 14:40:00,13.05,13.06,13.05,13.05,18300.0,9.2569,9.264,9.2569,9.2569,18300.0
2012-06-07 14:45:00,13.06,13.06,13.04,13.05,91800.0,9.264,9.264,9.2498,9.2569,91800.0
2012-06-07 14:50:00,13.05,13.05,13.04,13.05,66100.0,9.2569,9.2569,9.2498,9.2569,66100.0
2012-06-07 14:55:00,13.05,13.06,13.04,13.06,136100.0,9.2569,9.264,9.2498,9.264,136100.0
2012-06-07 15:00:00,13.06,13.06,13.03,13.04,100400.0,9.264,9.264,9.2427,9.2498,100400.0
2012-06-07 15:05:00,13.03,13.05,13.02,13.04,249300.0,9.2427,9.2569,9.2356,9.2498,249300.0
2012-06-07 15:10:00,13.04,13.05,13.03,13.05,98900.0,9.2498,9.2569,9.2427,9.2569,98900.0
2012-06-07 15:15:00,13.04,13.05,13.02,13.03,199200.0,9.2498,9.2569,9.2356,9.2427,199200.0
2012-06-07 15:20:00,13.04,13.04,13.01,13.02,242900.0,9.2498,9.2498,9.2285,9.2356,242900.0
2012-06-07 15:25:00,13.02,13.03,13.0,13.01,123900.0,9.2356,9.2427,9.2214,9.2285,123900.0
2012-06-07 15:30:00,13.0,13.01,12.97,13.0,180600.0,9.2214,9.2285,9.2001,9.2214,180600.0
2012-06-07 15:35:00,13.0,13.0,12.96,12.97,156300.0,9.2214,9.2214,9.193,9.2001,156300.0
2012-06-07 15:40:00,12.97,12.98,12.94,12.94,178200.0,9.2001,9.2072,9.1789,9.1789,178200.0
2012-06-07 15:45:00,12.94,12.96,12.9,12.92,1052900.0,9.1789,9.193,9.1505,9.1647,1052900.0
2012-06-07 15:50:00,12.92,12.92,12.88,12.91,332400.0,9.1647,9.1647,9.1363,9.1576,332400.0
2012-06-07 15:55:00,12.9,12.94,12.89,12.91,836200.0,9.1505,9.1789,9.1434,9.1576,836200.0
2012-06-08 09:30:00,12.82,12.9,12.82,12.9,240200.0,9.0937,9.1505,9.0937,9.1505,240200.0
2012-06-08 09:35:00,12.9,12.93,12.9,12.9,115200.0,9.1505,9.1718,9.1505,9.1505,115200.0
2012-06-08 09:40:00,12.9,12.9,12.85,12.87,499200.0,9.1505,9.1505,9.115,9.1292,499200.0
2012-06-08 09:45:00,12.86,12.88,12.84,12.86,106100.0,9.1221,9.1363,9.1079,9.1221,106100.0
2012-06-08 09:50:00,12.86,12.88,12.86,12.88,113600.0,9.1221,9.1363,9.1221,9.1363,113600.0
2012-06-08 09:55:00,12.88,12.9,12.86,12.86,153100.0,9.1363,9.1505,9.1221,9.1221,153100.0
2012-06-08 10:00:00,12.86,12.89,12.86,12.87,230900.0,9.1221,9.1434,9.1221,9.1292,230900.0
2012-06-08 10:05:00,12.87,12.9,12.87,12.89,53200.0,9.1292,9.1505,9.1292,9.1434,53200.0
2012-06-08 10:10:00,12.9,12.9,12.87,12.9,124200.0,9.1505,9.1505,9.1292,9.1505,124200.0
2012-06-08 10:15:00,12.9,12.93,12.89,12.91,117000.0,9.1505,9.1718,9.1434,9.1576,117000.0
2012-06-08 10:20:00,12.91,12.92,12.89,12.92,96200.0,9.1576,9.1647,9.1434,9.1647,96200.0
2012-06-08 10:25:00,12.91,12.94,12.9,12.94,89100.0,9.1576,9.1789,9.1505,9.1789,89100.0
2012-06-08 10:30:00,12.93,12.94,12.92,12.93,88900.0,9.1718,9.1789,9.1647,9.1718,88900.0
2012-06-08 10:35:00,12.93,12.95,12.92,12.92,116700.0,9.1718,9.186,9.1647,9.1647,116700.0
2012-06-08 10:40:00,12.93,12.94,12.92,12.93,72400.0,9.1718,9.1789,9.1647,9.1718,72400.0
2012-06-08 10:45:00,12.94,12.99,12.93,12.99,244700.0,9.1789,9.2143,9.1718,9.2143,244700.0
2012-06-08 10:50:00,12.98,13.0,12.97,12.99,229500.0,9.2072,9.2214,9.2001,9.2143,229500.0
2012-06-08 10:55:00,12.99,13.02,12.98,13.01,154800.0,9.2143,9.2356,9.2072,9.2285,154800.0
2012-06-08 11:00:00,13.01,13.02,12.99,13.02,96200.0,9.2285,9.2356,9.2143,9.2356,96200.0
2012-06-08 11:05:00,13.02,13.04,13.01,13.02,189100.0,9.2356,9.2498,9.2285,9.2356,189100.0
2012-06-08 11:10:00,13.02,13.03,13.02,13.03,62400.0,9.2356,9.2427,9.2356,9.2427,62400.0
2012-06-08 11:15:00,13.03,13.03,13.0,13.01,144600.0,9.2427,9.2427,9.2214,9.2285,144600.0
2012-06-08 11:20:00,13.01,13.02,13.0,13.02,102300.0,9.2285,9.2356,9.2214,9.2356,102300.0
2012-06-08 11:25:00,13.02,13.02,13.0,13.01,73500.0,9.2356,9.2356,9.2214,9.2285,73500.0
2012-06-08 11:30:00,13.01,13.03,13.0,13.01,101500.0,9.2285,9.2427,9.2214,9.2285,101500.0
2012-06-08 11:35:00,13.0,13.01,12.99,13.0,60000.0,9.2214,9.2285,9.2143,9.2214,60000.0
2012-06-08 11:40:00,13.0,13.01,12.98,12.99,73600.0,9.2214,9.2285,9.2072,9.2143,73600.0
2012-06-08 11:45:00,12.99,13.0,12.98,13.0,51000.0,9.2143,9.2214,9.2072,9.2214,51000.0
2012-06-08 11:50:00,13.0,13.0,12.98,12.98,62300.0,9.2214,9.2214,9.2072,9.2072,62300.0
2012-06-08 11:55:00,12.99,12.99,12.94,12.95,128100.0,9.2143,9.2143,9.1789,9.186,128100.0
2012-06-08 12:00:00,12.95,12.96,12.94,12.94,126300.0,9.186,9.193,9.1789,9.1789,126300.0
2012-06-08 12:05:00,12.95,12.97,12.93,12.94,162500.0,9.186,9.2001,9.1718,9.1789,162500.0
2012-06-08 12:10:00,12.94,12.95,12.92,12.93,72300.0,9.1789,9.186,9.1647,9.1718,72300.0
2012-06-08 12:15:00,12.93,12.94,12.92,12.94,39400.0,9.1718,9.1789,9.1647,9.1789,39400.0
2012-06-08 12:20:00,12.94,12.94,12.92,12.92,64200.0,9.1789,9.1789,9.1647,9.1647,64200.0
2012-06-08 12:25:00,12.92,12.96,12.92,12.95,89000.0,9.1647,9.193,9.1647,9.186,89000.0
2012-06-08 12:30:00,12.95,13.0,12.95,13.0,87500.0,9.186,9.2214,9.186,9.2214,87500.0
2012-06-08 12:35:00,13.0,13.0,12.99,12.99,10500.0,9.2214,9.2214,9.2143,9.2143,10500.0
2012-06-08 12:40:00,12.99,13.0,12.98,13.0,94400.0,9.2143,9.2214,9.2072,9.2214,94400.0
2012-06-08 12:45:00,12.99,13.0,12.98,13.0,27300.0,9.2143,9.2214,9.2072,9.2214,27300.0
2012-06-08 12:50:00,13.0,13.01,12.98,13.0,77100.0,9.2214,9.2285,9.2072,9.2214,77100.0
2012-06-08 12:55:00,12.99,13.02,12.99,13.01,464300.0,9.2143,9.2356,9.2143,9.2285,464300.0
2012-06-08 13:00:00,13.0,13.03,13.0,13.03,46300.0,9.2214,9.2427,9.2214,9.2427,46300.0
2012-06-08 13:05:00,13.03,13.05,13.02,13.04,92100.0,9.2427,9.2569,9.2356,9.2498,92100.0
2012-06-08 13:10:00,13.05,13.06,13.04,13.05,80800.0,9.2569,9.264,9.2498,9.2569,80800.0
2012-06-08 13:15:00,13.06,13.07,13.05,13.06,87000.0,9.264,9.2711,9.2569,9.264,87000.0
2012-06-08 13:20:00,13.05,13.08,13.05,13.07,78100.0,9.2569,9.2782,9.2569,9.2711,78100.0
2012-06-08 13:25:00,13.07,13.07,13.05,13.07,68300.0,9.2711,9.2711,9.2569,9.2711,68300.0
2012-06-08 13:30:00,13.06,13.08,13.05,13.08,64400.0,9.264,9.2782,9.2569,9.2782,64400.0
2012-06-08 13:35:00,13.08,13.09,13.07,13.08,97600.0,9.2782,9.2853,9.2711,9.2782,97600.0
2012-06-08 13:40:00,13.08,13.08,13.07,13.08,124400.0,9.2782,9.2782,9.2711,9.2782,124400.0
2012-06-08 13:45:00,13.08,13.09,13.07,13.08,87000.0,9.2782,9.2853,9.2711,9.2782,87000.0
2012-06-08 13:50:00,13.09,13.1,13.08,13.09,71700.0,9.2853,9.2924,9.2782,9.2853,71700.0
2012-06-08 13:55:00,13.09,13.1,13.08,13.09,101100.0,9.2853,9.2924,9.2782,9.2853,101100.0
2012-06-08 14:00:00,13.08,13.09,13.07,13.08,88200.0,9.2782,9.2853,9.2711,9.2782,88200.0
2012-06-08 14:05:00,13.07,13.1,13.07,13.08,97700.0,9.2711,9.2924,9.2711,9.2782,97700.0
2012-06-08 14:10:00,13.09,13.1,13.08,13.09,47300.0,9.2853,9.2924,9.2782,9.2853,47300.0
2012-06-08 14:15:00,13.09,13.1,13.08,13.08,78600.0,9.2853,9.2924,9.2782,9.2782,78600.0
2012-06-08 14:20:00,13.08,13.1,13.08,13.1,105200.0,9.2782,9.2924,9.2782,9.2924,105200.0
2012-06-08 14:25:00,13.09,13.1,13.09,13.1,56200.0,9.2853,9.2924,9.2853,9.2924,56200.0
2012-06-08 14:30:00,13.09,13.11,13.09,13.11,144200.0,9.2853,9.2995,9.2853,9.2995,144200.0
2012-06-08 14:35:00,13.11,13.11,13.1,13.11,181500.0,9.2995,9.2995,9.2924,9.2995,181500.0
2012-06-08 14:40:00,13.11,13.11,13.09,13.09,152700.0,9.2995,9.2995,9.2853,9.2853,152700.0
2012-06-08 14:45:00,13.1,13.11,13.09,13.11,113000.0,9.2924,9.2995,9.2853,9.2995,113000.0
2012-06-08 14:50:00,13.11,13.12,13.1,13.11,138000.0,9.2995,9.3065,9.2924,9.2995,138000.0
2012-06-08 14:55:00,13.11,13.12,13.09,13.09,125000.0,9.2995,9.3065,9.2853,9.2853,125000.0
2012-06-08 15:00:00,13.1,13.11,13.09,13.1,141000.0,9.2924,9.2995,9.2853,9.2924,141000.0
2012-06-08 15:05:00,13.1,13.11,13.1,13.11,89600.0,9.2924,9.2995,9.2924,9.2995,89600.0
2012-06-08 15:10:00,13.1,13.13,13.1,13.13,140400.0,9.2924,9.3136,9.2924,9.3136,140400.0
2012-06-08 15:15:00,13.12,13.13,13.12,13.13,65600.0,9.3065,9.3136,9.3065,9.3136,65600.0
2012-06-08 15:20:00,13.13,13.14,13.12,13.14,71000.0,9.3136,9.3207,9.3065,9.3207,71000.0
2012-06-08 15:25:00,13.13,13.14,13.12,13.12,123300.0,9.3136,9.3207,9.3065,9.3065,123300.0
2012-06-08 15:30:00,13.13,13.13,13.11,13.12,346500.0,9.3136,9.3136,9.2995,9.3065,346500.0
2012-06-08 15:35:00,13.12,13.13,13.12,13.13,108200.0,9.3065,9.3136,9.3065,9.3136,108200.0
2012-06-08 15:40:00,13.13,13.14,13.12,13.13,170000.0,9.3136,9.3207,9.3065,9.3136,170000.0
2012-06-08 15:45:00,13.13,13.15,13.12,13.14,314900.0,9.3136,9.3278,9.3065,9.3207,314900.0
2012-06-08 15:50:00,13.13,13.14,13.11,13.12,1127900.0,9.3136,9.3207,9.2995,9.3065,1127900.0
2012-06-08 15:55:00,13.13,13.13,13.09,13.13,636800.0,9.3136,9.3136,9.2853,9.3136,636800.0
2012-06-11 09:30:00,13.28,13.29,13.13,13.16,282100.0,9.42,9.4271,9.3136,9.3349,282100.0
2012-06-11 09:35:00,13.15,13.19,13.15,13.15,63600.0,9.3278,9.3562,9.3278,9.3278,63600.0
2012-06-11 09:40:00,13.15,13.18,13.15,13.17,89300.0,9.3278,9.3491,9.3278,9.342,89300.0
2012-06-11 09:45:00,13.16,13.22,13.15,13.2,216500.0,9.3349,9.3775,9.3278,9.3633,216500.0
2012-06-11 09:50:00,13.2,13.25,13.19,13.25,161400.0,9.3633,9.3988,9.3562,9.3988,161400.0
2012-06-11 09:55:00,13.24,13.25,13.19,13.2,149200.0,9.3917,9.3988,9.3562,9.3633,149200.0
2012-06-11 10:00:00,13.2,13.2,13.16,13.19,222900.0,9.3633,9.3633,9.3349,9.3562,222900.0
2012-06-11 10:05:00,13.19,13.19,13.14,13.15,285900.0,9.3562,9.3562,9.3207,9.3278,285900.0
2012-06-11 10:10:00,13.15,13.16,13.14,13.15,79300.0,9.3278,9.3349,9.3207,9.3278,79300.0
2012-06-11 10:15:00,13.16,13.17,13.14,13.15,169500.0,9.3349,9.342,9.3207,9.3278,169500.0
2012-06-11 10:20:00,13.15,13.16,13.13,13.13,163800.0,9.3278,9.3349,9.3136,9.3136,163800.0
2012-06-11 10:25:00,13.13,13.14,13.11,13.13,158000.0,9.3136,9.3207,9.2995,9.3136,158000.0
2012-06-11 10:30:00,13.12,13.13,13.1,13.13,134200.0,9.3065,9.3136,9.2924,9.3136,134200.0
2012-06-11 10:35:00,13.13,13.2,13.13,13.2,185300.0,9.3136,9.3633,9.3136,9.3633,185300.0
2012-06-11 10:40:00,13.19,13.21,13.19,13.19,193000.0,9.3562,9.3704,9.3562,9.3562,193000.0
2012-06-11 10:45:00,13.2,13.2,13.15,13.16,77700.0,9.3633,9.3633,9.3278,9.3349,77700.0
2012-06-11 10:50:00,13.16,13.17,13.14,13.16,134200.0,9.3349,9.342,9.3207,9.3349,134200.0
2012-06-11 10:55:00,13.15,13.16,13.13,13.15,130900.0,9.3278,9.3349,9.3136,9.3278,130900.0
2012-06-11 11:00:00,13.15,13.15,13.11,13.12,100200.0,9.3278,9.3278,9.2995,9.3065,100200.0
2012-06-11 11:05:00,13.13,13.14,13.12,13.13,42700.0,9.3136,9.3207,9.3065,9.3136,42700.0
2012-06-11 11:10:00,13.14,13.14,13.11,13.13,126500.0,9.3207,9.3207,9.2995,9.3136,126500.0
2012-06-11 11:15:00,13.13,13.13,13.11,13.12,132100.0,9.3136,9.3136,9.2995,9.3065,132100.0
2012-06-11 11:20:00,13.13,13.16,13.12,13.16,160300.0,9.3136,9.3349,9.3065,9.3349,160300.0
2012-06-11 11:25:00,13.15,13.16,13.14,13.15,117700.0,9.3278,9.3349,9.3207,9.3278,117700.0
2012-06-11 11:30:00,13.15,13.17,13.14,13.16,252300.0,9.3278,9.342,9.3207,9.3349,252300.0
2012-06-11 11:35:00,13.16,13.19,13.15,13.19,128200.0,9.3349,9.3562,9.3278,9.3562,128200.0
2012-06-11 11:40:00,13.19,13.2,13.18,13.18,91400.0,9.3562,9.3633,9.3491,9.3491,91400.0
2012-06-11 11:45:00,13.18,13.19,13.17,13.18,171600.0,9.3491,9.3562,9.342,9.3491,171600.0
2012-06-11 11:50:00,13.17,13.18,13.15,13.16,204200.0,9.342,9.3491,9.3278,9.3349,204200.0
2012-06-11 11:55:00,13.17,13.19,13.14,13.17,164400.0,9.342,9.3562,9.3207,9.342,164400.0
2012-06-11 12:00:00,13.18,13.19,13.16,13.18,167100.0,9.3491,9.3562,9.3349,9.3491,167100.0
2012-06-11 12:05:00,13.17,13.19,13.16,13.16,187800.0,9.342,9.3562,9.3349,9.3349,187800.0
2012-06-11 12:10:00,13.16,13.17,13.14,13.15,139500.0,9.3349,9.342,9.3207,9.3278,139500.0
2012-06-11 12:15:00,13.15,13.15,13.13,13.15,111500.0,9.3278,9.3278,9.3136,9.3278,111500.0
2012-06-11 12:20:00,13.15,13.16,13.13,13.13,84000.0,9.3278,9.3349,9.3136,9.3136,84000.0
2012-06-11 12:25:00,13.13,13.14,13.13,13.14,27800.0,9.3136,9.3207,9.3136,9.3207,27800.0
2012-06-11 12:30:00,13.13,13.16,13.13,13.16,164200.0,9.3136,9.3349,9.3136,9.3349,164200.0
2012-06-11 12:35:00,13.16,13.16,13.14,13.16,74400.0,9.3349,9.3349,9.3207,9.3349,74400.0
2012-06-11 12:40:00,13.16,13.16,13.14,13.15,77400.0,9.3349,9.3349,9.3207,9.3278,77400.0
2012-06-11 12:45:00,13.16,13.18,13.15,13.16,83600.0,9.3349,9.3491,9.3278,9.3349,83600.0
2012-06-11 12:50:00,13.16,13.18,13.16,13.16,80500.0,9.3349,9.3491,9.3349,9.3349,80500.0
2012-06-11 12:55:00,13.17,13.17,13.16,13.16,16400.0,9.342,9.342,9.3349,9.3349,16400.0
2012-06-11 13:00:00,13.16,13.17,13.14,13.15,91700.0,9.3349,9.342,9.3207,9.3278,91700.0
2012-06-11 13:05:00,13.15,13.17,13.15,13.17,46500.0,9.3278,9.342,9.3278,9.342,46500.0
2012-06-11 13:10:00,13.16,13.19,13.16,13.19,113300.0,9.3349,9.3562,9.3349,9.3562,113300.0
2012-06-11 13:15:00,13.19,13.2,13.18,13.19,102200.0,9.3562,9.3633,9.3491,9.3562,102200.0
2012-06-11 13:20:00,13.2,13.2,13.18,13.18,40600.0,9.3633,9.3633,9.3491,9.3491,40600.0
2012-06-11 13:25:00,13.19,13.19,13.18,13.19,43600.0,9.3562,9.3562,9.3491,9.3562,43600.0
2012-06-11 13:30:00,13.18,13.19,13.16,13.17,153700.0,9.3491,9.3562,9.3349,9.342,153700.0
2012-06-11 13:35:00,13.17,13.19,13.16,13.16,105900.0,9.342,9.3562,9.3349,9.3349,105900.0
2012-06-11 13:40:00,13.17,13.17,13.14,13.14,204300.0,9.342,9.342,9.3207,9.3207,204300.0
2012-06-11 13:45:00,13.14,13.15,13.13,13.13,74500.0,9.3207,9.3278,9.3136,9.3136,74500.0
2012-06-11 13:50:00,13.13,13.17,13.13,13.17,124100.0,9.3136,9.342,9.3136,9.342,124100.0
2012-06-11 13:55:00,13.17,13.18,13.16,13.16,99000.0,9.342,9.3491,9.3349,9.3349,99000.0
2012-06-11 14:00:00,13.16,13.17,13.11,13.12,149800.0,9.3349,9.342,9.2995,9.3065,149800.0
2012-06-11 14:05:00,13.12,13.13,13.11,13.12,52200.0,9.3065,9.3136,9.2995,9.3065,52200.0
2012-06-11 14:10:00,13.12,13.12,13.09,13.1,233600.0,9.3065,9.3065,9.2853,9.2924,233600.0
2012-06-11 14:15:00,13.09,13.1,13.07,13.07,90100.0,9.2853,9.2924,9.2711,9.2711,90100.0
2012-06-11 14:20:00,13.08,13.08,13.07,13.08,76800.0,9.2782,9.2782,9.2711,9.2782,76800.0
2012-06-11 14:25:00,13.08,13.08,13.06,13.08,95100.0,9.2782,9.2782,9.264,9.2782,95100.0
2012-06-11 14:30:00,13.08,13.1,13.07,13.1,56400.0,9.2782,9.2924,9.2711,9.2924,56400.0
2012-06-11 14:35:00,13.1,13.1,13.08,13.09,93600.0,9.2924,9.2924,9.2782,9.2853,93600.0
2012-06-11 14:40:00,13.09,13.1,13.08,13.1,64500.0,9.2853,9.2924,9.2782,9.2924,64500.0
2012-06-11 14:45:00,13.1,13.1,13.07,13.07,93600.0,9.2924,9.2924,9.2711,9.2711,93600.0
2012-06-11 14:50:00,13.07,13.08,13.03,13.05,144000.0,9.2711,9.2782,9.2427,9.2569,144000.0
2012-06-11 14:55:00,13.04,13.08,13.04,13.06,120700.0,9.2498,9.2782,9.2498,9.264,120700.0
2012-06-11 15:00:00,13.05,13.06,13.04,13.04,139500.0,9.2569,9.264,9.2498,9.2498,139500.0
2012-06-11 15:05:00,13.04,13.05,13.02,13.02,130700.0,9.2498,9.2569,9.2356,9.2356,130700.0
2012-06-11 15:10:00,13.03,13.04,13.0,13.02,201300.0,9.2427,9.2498,9.2214,9.2356,201300.0
2012-06-11 15:15:00,13.01,13.02,12.99,12.99,278700.0,9.2285,9.2356,9.2143,9.2143,278700.0
2012-06-11 15:20:00,12.99,13.0,12.98,12.98,106100.0,9.2143,9.2214,9.2072,9.2072,106100.0
2012-06-11 15:25:00,12.98,12.99,12.97,12.99,175000.0,9.2072,9.2143,9.2001,9.2143,175000.0
2012-06-11 15:30:00,12.99,13.0,12.98,12.99,245500.0,9.2143,9.2214,9.2072,9.2143,245500.0
2012-06-11 15:35:00,12.98,13.0,12.98,13.0,303600.0,9.2072,9.2214,9.2072,9.2214,303600.0
2012-06-11 15:40:00,13.0,13.03,13.0,13.01,278900.0,9.2214,9.2427,9.2214,9.2285,278900.0
2012-06-11 15:45:00,13.01,13.01,12.96,12.97,362900.0,9.2285,9.2285,9.193,9.2001,362900.0
2012-06-11 15:50:00,12.97,12.97,12.91,12.94,676500.0,9.2001,9.2001,9.1576,9.1789,676500.0
2012-06-11 15:55:00,12.94,12.95,12.9,12.92,699300.0,9.1789,9.186,9.1505,9.1647,699300.0
2012-06-12 09:30:00,12.95,12.96,12.91,12.95,262900.0,9.186,9.193,9.1576,9.186,262900.0
2012-06-12 09:35:00,12.96,12.98,12.91,12.94,137900.0,9.193,9.2072,9.1576,9.1789,137900.0
2012-06-12 09:40:00,12.93,12.95,12.9,12.93,130800.0,9.1718,9.186,9.1505,9.1718,130800.0
2012-06-12 09:45:00,12.93,12.97,12.93,12.97,134700.0,9.1718,9.2001,9.1718,9.2001,134700.0
2012-06-12 09:50:00,12.96,13.01,12.96,12.99,105500.0,9.193,9.2285,9.193,9.2143,105500.0
2012-06-12 09:55:00,12.99,13.01,12.97,13.0,73200.0,9.2143,9.2285,9.2001,9.2214,73200.0
2012-06-12 10:00:00,12.99,13.01,12.96,12.96,143400.0,9.2143,9.2285,9.193,9.193,143400.0
2012-06-12 10:05:00,12.96,12.97,12.91,12.91,161100.0,9.193,9.2001,9.1576,9.1576,161100.0
2012-06-12 10:10:00,12.92,12.94,12.91,12.92,134200.0,9.1647,9.1789,9.1576,9.1647,134200.0
2012-06-12 10:15:00,12.92,12.95,12.9,12.92,172700.0,9.1647,9.186,9.1505,9.1647,172700.0
2012-06-12 10:20:00,12.92,12.95,12.91,12.94,177300.0,9.1647,9.186,9.1576,9.1789,177300.0
2012-06-12 10:25:00,12.94,12.96,12.94,12.96,82700.0,9.1789,9.193,9.1789,9.193,82700.0
2012-06-12 10:30:00,12.95,12.95,12.92,12.92,80100.0,9.186,9.186,9.1647,9.1647,80100.0
2012-06-12 10:35:00,12.93,12.94,12.91,12.91,108700.0,9.1718,9.1789,9.1576,9.1576,108700.0
2012-06-12 10:40:00,12.92,12.97,12.91,12.96,71800.0,9.1647,9.2001,9.1576,9.193,71800.0
2012-06-12 10:45:00,12.96,13.0,12.96,12.99,101000.0,9.193,9.2214,9.193,9.2143,101000.0
2012-06-12 10:50:00,12.99,13.01,12.98,13.01,77600.0,9.2143,9.2285,9.2072,9.2285,77600.0
2012-06-12 10:55:00,13.01,13.04,13.01,13.03,109100.0,9.2285,9.2498,9.2285,9.2427,109100.0
2012-06-12 11:00:00,13.03,13.1,13.03,13.08,131700.0,9.2427,9.2924,9.2427,9.2782,131700.0
2012-06-12 11:05:00,13.09,13.1,13.08,13.08,44700.0,9.2853,9.2924,9.2782,9.2782,44700.0
2012-06-12 11:10:00,13.08,13.12,13.08,13.12,138000.0,9.2782,9.3065,9.2782,9.3065,138000.0
2012-06-12 11:15:00,13.12,13.12,13.09,13.09,70300.0,9.3065,9.3065,9.2853,9.2853,70300.0
2012-06-12 11:20:00,13.09,13.14,13.09,13.11,139300.0,9.2853,9.3207,9.2853,9.2995,139300.0
2012-06-12 11:25:00,13.12,13.14,13.1,13.1,147200.0,9.3065,9.3207,9.2924,9.2924,147200.0
2012-06-12 11:30:00,13.1,13.11,13.09,13.09,47500.0,9.2924,9.2995,9.2853,9.2853,47500.0
2012-06-12 11:35:00,13.09,13.09,13.07,13.08,81600.0,9.2853,9.2853,9.2711,9.2782,81600.0
2012-06-12 11:40:00,13.08,13.09,13.07,13.08,103800.0,9.2782,9.2853,9.2711,9.2782,103800.0
2012-06-12 11:45:00,13.08,13.08,13.04,13.04,63600.0,9.2782,9.2782,9.2498,9.2498,63600.0
2012-06-12 11:50:00,13.04,13.05,13.02,13.02,45100.0,9.2498,9.2569,9.2356,9.2356,45100.0
2012-06-12 11:55:00,13.02,13.03,13.01,13.02,53200.0,9.2356,9.2427,9.2285,9.2356,53200.0
2012-06-12 12:00:00,13.03,13.06,13.02,13.05,123000.0,9.2427,9.264,9.2356,9.2569,123000.0
2012-06-12 12:05:00,13.05,13.06,13.03,13.04,54300.0,9.2569,9.264,9.2427,9.2498,54300.0
2012-06-12 12:10:00,13.04,13.04,13.01,13.02,70600.0,9.2498,9.2498,9.2285,9.2356,70600.0
2012-06-12 12:15:00,13.02,13.03,13.0,13.01,50500.0,9.2356,9.2427,9.2214,9.2285,50500.0
2012-06-12 12:20:00,13.02,13.03,13.01,13.03,39800.0,9.2356,9.2427,9.2285,9.2427,39800.0
2012-06-12 12:25:00,13.03,13.03,13.01,13.02,145100.0,9.2427,9.2427,9.2285,9.2356,145100.0
2012-06-12 12:30:00,13.01,13.02,13.01,13.01,22800.0,9.2285,9.2356,9.2285,9.2285,22800.0
2012-06-12 12:35:00,13.01,13.03,13.01,13.03,67100.0,9.2285,9.2427,9.2285,9.2427,67100.0
2012-06-12 12:40:00,13.03,13.03,12.99,12.99,100200.0,9.2427,9.2427,9.2143,9.2143,100200.0
2012-06-12 12:45:00,12.99,13.0,12.97,12.97,47800.0,9.2143,9.2214,9.2001,9.2001,47800.0
2012-06-12 12:50:00,12.97,12.98,12.93,12.94,121500.0,9.2001,9.2072,9.1718,9.1789,121500.0
2012-06-12 12:55:00,12.94,12.98,12.93,12.98,84100.0,9.1789,9.2072,9.1718,9.2072,84100.0
2012-06-12 13:00:00,12.98,12.98,12.97,12.98,43200.0,9.2072,9.2072,9.2001,9.2072,43200.0
2012-06-12 13:05:00,12.97,12.98,12.97,12.98,20100.0,9.2001,9.2072,9.2001,9.2072,20100.0
2012-06-12 13:10:00,12.97,13.04,12.97,13.02,140300.0,9.2001,9.2498,9.2001,9.2356,140300.0
2012-06-12 13:15:00,13.03,13.04,13.02,13.03,164600.0,9.2427,9.2498,9.2356,9.2427,164600.0
2012-06-12 13:20:00,13.03,13.04,13.03,13.03,118900.0,9.2427,9.2498,9.2427,9.2427,118900.0
2012-06-12 13:25:00,13.04,13.05,13.02,13.02,170500.0,9.2498,9.2569,9.2356,9.2356,170500.0
2012-06-12 13:30:00,13.03,13.05,13.02,13.04,261700.0,9.2427,9.2569,9.2356,9.2498,261700.0
2012-06-12 13:35:00,13.04,13.06,13.03,13.05,86200.0,9.2498,9.264,9.2427,9.2569,86200.0
2012-06-12 13:40:00,13.04,13.06,13.04,13.04,55700.0,9.2498,9.264,9.2498,9.2498,55700.0
2012-06-12 13:45:00,13.05,13.05,13.02,13.04,71100.0,9.2569,9.2569,9.2356,9.2498,71100.0
2012-06-12 13:50:00,13.04,13.06,13.03,13.05,96000.0,9.2498,9.264,9.2427,9.2569,96000.0
2012-06-12 13:55:00,13.05,13.06,13.02,13.02,71200.0,9.2569,9.264,9.2356,9.2356,71200.0
2012-06-12 14:00:00,13.02,13.06,13.02,13.06,89500.0,9.2356,9.264,9.2356,9.264,89500.0
2012-06-12 14:05:00,13.06,13.06,13.04,13.04,107200.0,9.264,9.264,9.2498,9.2498,107200.0
2012-06-12 14:10:00,13.04,13.06,13.03,13.05,92600.0,9.2498,9.264,9.2427,9.2569,92600.0
2012-06-12 14:15:00,13.06,13.06,13.04,13.05,38500.0,9.264,9.264,9.2498,9.2569,38500.0
2012-06-12 14:20:00,13.04,13.07,13.03,13.06,195100.0,9.2498,9.2711,9.2427,9.264,195100.0
2012-06-12 14:25:00,13.06,13.07,13.03,13.03,100900.0,9.264,9.2711,9.2427,9.2427,100900.0
2012-06-12 14:30:00,13.03,13.08,13.03,13.07,150100.0,9.2427,9.2782,9.2427,9.2711,150100.0
2012-06-12 14:35:00,13.08,13.09,13.06,13.09,123800.0,9.2782,9.2853,9.264,9.2853,123800.0
2012-06-12 14:40:00,13.09,13.09,13.07,13.08,72600.0,9.2853,9.2853,9.2711,9.2782,72600.0
2012-06-12 14:45:00,13.08,13.1,13.08,13.09,119100.0,9.2782,9.2924,9.2782,9.2853,119100.0
2012-06-12 14:50:00,13.1,13.1,13.08,13.09,135800.0,9.2924,9.2924,9.2782,9.2853,135800.0
2012-06-12 14:55:00,13.09,13.11,13.08,13.1,109900.0,9.2853,9.2995,9.2782,9.2924,109900.0
2012-06-12 15:00:00,13.1,13.12,13.09,13.1,100700.0,9.2924,9.3065,9.2853,9.2924,100700.0
2012-06-12 15:05:00,13.11,13.12,13.1,13.11,92400.0,9.2995,9.3065,9.2924,9.2995,92400.0
2012-06-12 15:10:00,13.1,13.13,13.1,13.11,170500.0,9.2924,9.3136,9.2924,9.2995,170500.0
2012-06-12 15:15:00,13.11,13.12,13.1,13.1,93600.0,9.2995,9.3065,9.2924,9.2924,93600.0
2012-06-12 15:20:00,13.1,13.12,13.09,13.12,108200.0,9.2924,9.3065,9.2853,9.3065,108200.0
2012-06-12 15:25:00,13.12,13.16,13.11,13.15,257200.0,9.3065,9.3349,9.2995,9.3278,257200.0
2012-06-12 15:30:00,13.15,13.15,13.12,13.12,121400.0,9.3278,9.3278,9.3065,9.3065,121400.0
2012-06-12 15:35:00,13.12,13.16,13.12,13.15,106900.0,9.3065,9.3349,9.3065,9.3278,106900.0
2012-06-12 15:40:00,13.16,13.2,13.15,13.19,347100.0,9.3349,9.3633,9.3278,9.3562,347100.0
2012-06-12 15:45:00,13.19,13.2,13.17,13.18,303100.0,9.3562,9.3633,9.342,9.3491,303100.0
2012-06-12 15:50:00,13.18,13.19,13.16,13.18,580800.0,9.3491,9.3562,9.3349,9.3491,580800.0
2012-06-12 15:55:00,13.18,13.19,13.15,13.17,1077600.0,9.3491,9.3562,9.3278,9.342,1077600.0
2012-06-13 09:30:00,13.18,13.18,13.0,13.0,264000.0,9.3491,9.3491,9.2214,9.2214,264000.0
2012-06-13 09:35:00,13.01,13.05,13.0,13.01,86900.0,9.2285,9.2569,9.2214,9.2285,86900.0
2012-06-13 09:40:00,13.01,13.04,13.0,13.02,94000.0,9.2285,9.2498,9.2214,9.2356,94000.0
2012-06-13 09:45:00,13.02,13.05,13.0,13.05,104700.0,9.2356,9.2569,9.2214,9.2569,104700.0
2012-06-13 09:50:00,13.05,13.05,12.98,13.02,127400.0,9.2569,9.2569,9.2072,9.2356,127400.0
2012-06-13 09:55:00,13.02,13.02,12.98,13.01,92800.0,9.2356,9.2356,9.2072,9.2285,92800.0
2012-06-13 10:00:00,13.01,13.06,13.01,13.05,79200.0,9.2285,9.264,9.2285,9.2569,79200.0
2012-06-13 10:05:00,13.05,13.07,13.03,13.05,66100.0,9.2569,9.2711,9.2427,9.2569,66100.0
2012-06-13 10:10:00,13.05,13.1,13.05,13.08,104200.0,9.2569,9.2924,9.2569,9.2782,104200.0
2012-06-13 10:15:00,13.08,13.09,13.06,13.07,58000.0,9.2782,9.2853,9.264,9.2711,58000.0
2012-06-13 10:20:00,13.07,13.09,13.07,13.08,78500.0,9.2711,9.2853,9.2711,9.2782,78500.0
2012-06-13 10:25:00,13.08,13.08,13.05,13.06,48000.0,9.2782,9.2782,9.2569,9.264,48000.0
2012-06-13 10:30:00,13.07,13.11,13.06,13.11,130000.0,9.2711,9.2995,9.264,9.2995,130000.0
2012-06-13 10:35:00,13.12,13.16,13.12,13.13,161500.0,9.3065,9.3349,9.3065,9.3136,161500.0
2012-06-13 10:40:00,13.13,13.17,13.13,13.16,147400.0,9.3136,9.342,9.3136,9.3349,147400.0
2012-06-13 10:45:00,13.16,13.18,13.13,13.13,107100.0,9.3349,9.3491,9.3136,9.3136,107100.0
2012-06-13 10:50:00,13.14,13.14,13.12,13.12,46600.0,9.3207,9.3207,9.3065,9.3065,46600.0
2012-06-13 10:55:00,13.12,13.16,13.12,13.15,124500.0,9.3065,9.3349,9.3065,9.3278,124500.0
2012-06-13 11:00:00,13.15,13.15,13.09,13.11,109000.0,9.3278,9.3278,9.2853,9.2995,109000.0
2012-06-13 11:05:00,13.11,13.13,13.1,13.11,163500.0,9.2995,9.3136,9.2924,9.2995,163500.0
2012-06-13 11:10:00,13.11,13.13,13.1,13.11,117900.0,9.2995,9.3136,9.2924,9.2995,117900.0
2012-06-13 11:15:00,13.11,13.12,13.09,13.09,67700.0,9.2995,9.3065,9.2853,9.2853,67700.0
2012-06-13 11:20:00,13.09,13.1,13.09,13.09,83700.0,9.2853,9.2924,9.2853,9.2853,83700.0
2012-06-13 11:25:00,13.09,13.1,13.07,13.07,151500.0,9.2853,9.2924,9.2711,9.2711,151500.0
2012-06-13 11:30:00,13.07,13.1,13.07,13.1,66900.0,9.2711,9.2924,9.2711,9.2924,66900.0
2012-06-13 11:35:00,13.1,13.11,13.08,13.08,146200.0,9.2924,9.2995,9.2782,9.2782,146200.0
2012-06-13 11:40:00,13.08,13.1,13.07,13.07,58100.0,9.2782,9.2924,9.2711,9.2711,58100.0
2012-06-13 11:45:00,13.07,13.08,13.05,13.06,89200.0,9.2711,9.2782,9.2569,9.264,89200.0
2012-06-13 11:50:00,13.07,13.08,13.03,13.03,69300.0,9.2711,9.2782,9.2427,9.2427,69300.0
2012-06-13 11:55:00,13.03,13.06,13.03,13.06,78200.0,9.2427,9.264,9.2427,9.264,78200.0
2012-06-13 12:00:00,13.06,13.06,13.03,13.04,89600.0,9.264,9.264,9.2427,9.2498,89600.0
2012-06-13 12:05:00,13.04,13.04,13.01,13.02,94100.0,9.2498,9.2498,9.2285,9.2356,94100.0
2012-06-13 12:10:00,13.03,13.07,13.02,13.07,119200.0,9.2427,9.2711,9.2356,9.2711,119200.0
2012-06-13 12:15:00,13.07,13.07,13.05,13.06,47200.0,9.2711,9.2711,9.2569,9.264,47200.0
2012-06-13 12:20:00,13.07,13.08,13.05,13.06,46800.0,9.2711,9.2782,9.2569,9.264,46800.0
2012-06-13 12:25:00,13.06,13.07,13.05,13.05,30100.0,9.264,9.2711,9.2569,9.2569,30100.0
2012-06-13 12:30:00,13.05,13.09,13.05,13.09,58500.0,9.2569,9.2853,9.2569,9.2853,58500.0
2012-06-13 12:35:00,13.09,13.13,13.08,13.13,66800.0,9.2853,9.3136,9.2782,9.3136,66800.0
2012-06-13 12:40:00,13.13,13.15,13.12,13.14,73300.0,9.3136,9.3278,9.3065,9.3207,73300.0
2012-06-13 12:45:00,13.14,13.16,13.14,13.14,169000.0,9.3207,9.3349,9.3207,9.3207,169000.0
2012-06-13 12:50:00,13.15,13.17,13.14,13.17,65300.0,9.3278,9.342,9.3207,9.342,65300.0
2012-06-13 12:55:00,13.17,13.17,13.15,13.16,37800.0,9.342,9.342,9.3278,9.3349,37800.0
2012-06-13 13:00:00,13.17,13.17,13.15,13.15,51500.0,9.342,9.342,9.3278,9.3278,51500.0
2012-06-13 13:05:00,13.15,13.17,13.15,13.17,78300.0,9.3278,9.342,9.3278,9.342,78300.0
2012-06-13 13:10:00,13.18,13.18,13.14,13.14,35100.0,9.3491,9.3491,9.3207,9.3207,35100.0
2012-06-13 13:15:00,13.14,13.16,13.13,13.16,68700.0,9.3207,9.3349,9.3136,9.3349,68700.0
2012-06-13 13:20:00,13.16,13.16,13.14,13.14,19300.0,9.3349,9.3349,9.3207,9.3207,19300.0
2012-06-13 13:25:00,13.14,13.17,13.13,13.16,87300.0,9.3207,9.342,9.3136,9.3349,87300.0
2012-06-13 13:30:00,13.16,13.18,13.15,13.18,60100.0,9.3349,9.3491,9.3278,9.3491,60100.0
2012-06-13 13:35:00,13.19,13.19,13.16,13.17,50100.0,9.3562,9.3562,9.3349,9.342,50100.0
2012-06-13 13:40:00,13.18,13.18,13.15,13.15,77500.0,9.3491,9.3491,9.3278,9.3278,77500.0
2012-06-13 13:45:00,13.15,13.15,13.13,13.13,55100.0,9.3278,9.3278,9.3136,9.3136,55100.0
2012-06-13 13:50:00,13.14,13.15,13.13,13.13,40500.0,9.3207,9.3278,9.3136,9.3136,40500.0
2012-06-13 13:55:00,13.13,13.13,13.09,13.1,89300.0,9.3136,9.3136,9.2853,9.2924,89300.0
2012-06-13 14:00:00,13.1,13.12,13.1,13.11,51600.0,9.2924,9.3065,9.2924,9.2995,51600.0
2012-06-13 14:05:00,13.11,13.12,13.1,13.11,92100.0,9.2995,9.3065,9.2924,9.2995,92100.0
2012-06-13 14:10:00,13.1,13.11,13.09,13.1,69300.0,9.2924,9.2995,9.2853,9.2924,69300.0
2012-06-13 14:15:00,13.09,13.1,13.09,13.09,13900.0,9.2853,9.2924,9.2853,9.2853,13900.0
2012-06-13 14:20:00,13.09,13.1,13.09,13.1,31000.0,9.2853,9.2924,9.2853,9.2924,31000.0
2012-06-13 14:25:00,13.1,13.1,13.08,13.1,71200.0,9.2924,9.2924,9.2782,9.2924,71200.0
2012-06-13 14:30:00,13.1,13.1,13.07,13.08,87600.0,9.2924,9.2924,9.2711,9.2782,87600.0
2012-06-13 14:35:00,13.09,13.09,13.08,13.09,88600.0,9.2853,9.2853,9.2782,9.2853,88600.0
2012-06-13 14:40:00,13.09,13.09,13.06,13.07,253600.0,9.2853,9.2853,9.264,9.2711,253600.0
2012-06-13 14:45:00,13.06,13.07,13.04,13.07,93700.0,9.264,9.2711,9.2498,9.2711,93700.0
2012-06-13 14:50:00,13.06,13.08,13.05,13.06,90200.0,9.264,9.2782,9.2569,9.264,90200.0
2012-06-13 14:55:00,13.05,13.06,13.03,13.05,62700.0,9.2569,9.264,9.2427,9.2569,62700.0
2012-06-13 15:00:00,13.04,13.06,13.02,13.02,118700.0,9.2498,9.264,9.2356,9.2356,118700.0
2012-06-13 15:05:00,13.02,13.04,13.02,13.04,112600.0,9.2356,9.2498,9.2356,9.2498,112600.0
2012-06-13 15:10:00,13.05,13.05,13.01,13.03,120500.0,9.2569,9.2569,9.2285,9.2427,120500.0
2012-06-13 15:15:00,13.03,13.04,12.99,12.99,199900.0,9.2427,9.2498,9.2143,9.2143,199900.0
2012-06-13 15:20:00,13.0,13.01,12.97,13.01,177700.0,9.2214,9.2285,9.2001,9.2285,177700.0
2012-06-13 15:25:00,13.01,13.01,12.97,12.98,198700.0,9.2285,9.2285,9.2001,9.2072,198700.0
2012-06-13 15:30:00,12.99,13.01,12.98,13.0,200900.0,9.2143,9.2285,9.2072,9.2214,200900.0
2012-06-13 15:35:00,13.0,13.01,12.99,13.01,109100.0,9.2214,9.2285,9.2143,9.2285,109100.0
2012-06-13 15:40:00,13.01,13.02,12.99,13.0,217000.0,9.2285,9.2356,9.2143,9.2214,217000.0
2012-06-13 15:45:00,13.0,13.02,12.99,12.99,372600.0,9.2214,9.2356,9.2143,9.2143,372600.0
2012-06-13 15:50:00,13.0,13.03,12.99,13.01,677000.0,9.2214,9.2427,9.2143,9.2285,677000.0
2012-06-13 15:55:00,13.01,13.05,13.0,13.04,752400.0,9.2285,9.2569,9.2214,9.2498,752400.0
2012-06-14 09:30:00,13.06,13.07,12.94,12.96,170900.0,9.264,9.2711,9.1789,9.193,170900.0
2012-06-14 09:35:00,12.95,12.95,12.88,12.89,176500.0,9.186,9.186,9.1363,9.1434,176500.0
2012-06-14 09:40:00,12.89,12.89,12.86,12.86,52300.0,9.1434,9.1434,9.1221,9.1221,52300.0
2012-06-14 09:45:00,12.86,12.9,12.85,12.86,181300.0,9.1221,9.1505,9.115,9.1221,181300.0
2012-06-14 09:50:00,12.86,12.88,12.84,12.87,173200.0,9.1221,9.1363,9.1079,9.1292,173200.0
2012-06-14 09:55:00,12.87,12.95,12.86,12.93,126500.0,9.1292,9.186,9.1221,9.1718,126500.0
2012-06-14 10:00:00,12.93,12.96,12.92,12.92,82100.0,9.1718,9.193,9.1647,9.1647,82100.0
2012-06-14 10:05:00,12.92,12.96,12.92,12.95,110400.0,9.1647,9.193,9.1647,9.186,110400.0
2012-06-14 10:10:00,12.95,12.96,12.93,12.95,67300.0,9.186,9.193,9.1718,9.186,67300.0
2012-06-14 10:15:00,12.94,12.95,12.93,12.95,87600.0,9.1789,9.186,9.1718,9.186,87600.0
2012-06-14 10:20:00,12.95,12.95,12.92,12.93,97900.0,9.186,9.186,9.1647,9.1718,97900.0
2012-06-14 10:25:00,12.93,12.94,12.93,12.93,34500.0,9.1718,9.1789,9.1718,9.1718,34500.0
2012-06-14 10:30:00,12.94,12.95,12.92,12.93,116300.0,9.1789,9.186,9.1647,9.1718,116300.0
2012-06-14 10:35:00,12.93,12.97,12.93,12.93,115100.0,9.1718,9.2001,9.1718,9.1718,115100.0
2012-06-14 10:40:00,12.94,12.97,12.93,12.96,71800.0,9.1789,9.2001,9.1718,9.193,71800.0
2012-06-14 10:45:00,12.96,12.98,12.94,12.96,158400.0,9.193,9.2072,9.1789,9.193,158400.0
2012-06-14 10:50:00,12.96,12.97,12.94,12.96,120900.0,9.193,9.2001,9.1789,9.193,120900.0
2012-06-14 10:55:00,12.96,12.99,12.95,12.98,82000.0,9.193,9.2143,9.186,9.2072,82000.0
2012-06-14 11:00:00,12.99,13.0,12.98,12.99,91000.0,9.2143,9.2214,9.2072,9.2143,91000.0
2012-06-14 11:05:00,12.99,12.99,12.96,12.97,64100.0,9.2143,9.2143,9.193,9.2001,64100.0
2012-06-14 11:10:00,12.96,12.99,12.96,12.99,87600.0,9.193,9.2143,9.193,9.2143,87600.0
2012-06-14 11:15:00,12.98,13.0,12.98,12.99,88800.0,9.2072,9.2214,9.2072,9.2143,88800.0
2012-06-14 11:20:00,12.99,13.01,12.98,13.0,240000.0,9.2143,9.2285,9.2072,9.2214,240000.0
2012-06-14 11:25:00,13.01,13.02,12.98,13.0,119700.0,9.2285,9.2356,9.2072,9.2214,119700.0
2012-06-14 11:30:00,13.0,13.0,12.97,12.97,110000.0,9.2214,9.2214,9.2001,9.2001,110000.0
2012-06-14 11:35:00,12.97,12.99,12.97,12.98,69300.0,9.2001,9.2143,9.2001,9.2072,69300.0
2012-06-14 11:40:00,12.99,12.99,12.96,12.97,71800.0,9.2143,9.2143,9.193,9.2001,71800.0
2012-06-14 11:45:00,12.97,12.98,12.96,12.97,49400.0,9.2001,9.2072,9.193,9.2001,49400.0
2012-06-14 11:50:00,12.96,12.97,12.94,12.95,83300.0,9.193,9.2001,9.1789,9.186,83300.0
2012-06-14 11:55:00,12.95,12.95,12.94,12.95,21400.0,9.186,9.186,9.1789,9.186,21400.0
2012-06-14 12:00:00,12.94,12.95,12.94,12.95,94900.0,9.1789,9.186,9.1789,9.186,94900.0
2012-06-14 12:05:00,12.95,12.96,12.94,12.96,61500.0,9.186,9.193,9.1789,9.193,61500.0
2012-06-14 12:10:00,12.96,12.98,12.95,12.95,217000.0,9.193,9.2072,9.186,9.186,217000.0
2012-06-14 12:15:00,12.96,12.97,12.95,12.97,47400.0,9.193,9.2001,9.186,9.2001,47400.0
2012-06-14 12:20:00,12.96,12.98,12.96,12.98,63500.0,9.193,9.2072,9.193,9.2072,63500.0
2012-06-14 12:25:00,12.97,12.98,12.97,12.98,21800.0,9.2001,9.2072,9.2001,9.2072,21800.0
2012-06-14 12:30:00,12.98,12.98,12.97,12.97,15100.0,9.2072,9.2072,9.2001,9.2001,15100.0
2012-06-14 12:35:00,12.98,12.99,12.97,12.99,113700.0,9.2072,9.2143,9.2001,9.2143,113700.0
2012-06-14 12:40:00,12.99,12.99,12.98,12.99,50000.0,9.2143,9.2143,9.2072,9.2143,50000.0
2012-06-14 12:45:00,12.99,13.01,12.98,13.0,68200.0,9.2143,9.2285,9.2072,9.2214,68200.0
2012-06-14 12:50:00,13.0,13.02,12.99,13.0,202700.0,9.2214,9.2356,9.2143,9.2214,202700.0
2012-06-14 12:55:00,13.0,13.03,13.0,13.03,173600.0,9.2214,9.2427,9.2214,9.2427,173600.0
2012-06-14 13:00:00,13.02,13.04,13.02,13.04,75700.0,9.2356,9.2498,9.2356,9.2498,75700.0
2012-06-14 13:05:00,13.04,13.05,13.03,13.04,41400.0,9.2498,9.2569,9.2427,9.2498,41400.0
2012-06-14 13:10:00,13.03,13.04,13.02,13.03,101400.0,9.2427,9.2498,9.2356,9.2427,101400.0
2012-06-14 13:15:00,13.02,13.03,13.01,13.02,70300.0,9.2356,9.2427,9.2285,9.2356,70300.0
2012-06-14 13:20:00,13.01,13.02,12.98,12.98,175500.0,9.2285,9.2356,9.2072,9.2072,175500.0
2012-06-14 13:25:00,12.99,13.01,12.98,13.0,59900.0,9.2143,9.2285,9.2072,9.2214,59900.0
2012-06-14 13:30:00,12.99,13.01,12.98,13.0,54100.0,9.2143,9.2285,9.2072,9.2214,54100.0
2012-06-14 13:35:00,13.01,13.02,13.0,13.01,47200.0,9.2285,9.2356,9.2214,9.2285,47200.0
2012-06-14 13:40:00,13.02,13.02,13.01,13.01,15100.0,9.2356,9.2356,9.2285,9.2285,15100.0
2012-06-14 13:45:00,13.02,13.02,13.0,13.01,83200.0,9.2356,9.2356,9.2214,9.2285,83200.0
2012-06-14 13:50:00,13.01,13.02,13.0,13.01,270800.0,9.2285,9.2356,9.2214,9.2285,270800.0
2012-06-14 13:55:00,13.02,13.02,13.01,13.02,44700.0,9.2356,9.2356,9.2285,9.2356,44700.0
2012-06-14 14:00:00,13.02,13.02,13.01,13.02,38700.0,9.2356,9.2356,9.2285,9.2356,38700.0
2012-06-14 14:05:00,13.02,13.03,13.01,13.02,79900.0,9.2356,9.2427,9.2285,9.2356,79900.0
2012-06-14 14:10:00,13.02,13.03,13.01,13.02,142700.0,9.2356,9.2427,9.2285,9.2356,142700.0
2012-06-14 14:15:00,13.02,13.02,12.99,12.99,103300.0,9.2356,9.2356,9.2143,9.2143,103300.0
2012-06-14 14:20:00,12.99,13.0,12.97,12.97,48800.0,9.2143,9.2214,9.2001,9.2001,48800.0
2012-06-14 14:25:00,12.97,12.97,12.95,12.96,71200.0,9.2001,9.2001,9.186,9.193,71200.0
2012-06-14 14:30:00,12.96,12.96,12.95,12.95,62900.0,9.193,9.193,9.186,9.186,62900.0
2012-06-14 14:35:00,12.95,12.96,12.94,12.96,110300.0,9.186,9.193,9.1789,9.193,110300.0
2012-06-14 14:40:00,12.96,12.96,12.95,12.96,26200.0,9.193,9.193,9.186,9.193,26200.0
2012-06-14 14:45:00,12.95,12.96,12.94,12.94,64600.0,9.186,9.193,9.1789,9.1789,64600.0
2012-06-14 14:50:00,12.95,12.96,12.94,12.95,144000.0,9.186,9.193,9.1789,9.186,144000.0
2012-06-14 14:55:00,12.96,12.96,12.92,12.92,86400.0,9.193,9.193,9.1647,9.1647,86400.0
2012-06-14 15:00:00,12.92,12.94,12.92,12.94,194000.0,9.1647,9.1789,9.1647,9.1789,194000.0
2012-06-14 15:05:00,12.94,13.09,12.93,13.01,457200.0,9.1789,9.2853,9.1718,9.2285,457200.0
2012-06-14 15:10:00,13.02,13.07,13.01,13.07,377800.0,9.2356,9.2711,9.2285,9.2711,377800.0
2012-06-14 15:15:00,13.07,13.07,12.99,12.99,293100.0,9.2711,9.2711,9.2143,9.2143,293100.0
2012-06-14 15:20:00,12.98,13.01,12.95,12.95,201300.0,9.2072,9.2285,9.186,9.186,201300.0
2012-06-14 15:25:00,12.96,12.99,12.94,12.95,157800.0,9.193,9.2143,9.1789,9.186,157800.0
2012-06-14 15:30:00,12.95,13.0,12.94,12.98,325500.0,9.186,9.2214,9.1789,9.2072,325500.0
2012-06-14 15:35:00,12.99,13.03,12.98,13.03,159700.0,9.2143,9.2427,9.2072,9.2427,159700.0
2012-06-14 15:40:00,13.02,13.05,13.0,13.01,212300.0,9.2356,9.2569,9.2214,9.2285,212300.0
2012-06-14 15:45:00,13.0,13.06,13.0,13.03,318200.0,9.2214,9.264,9.2214,9.2427,318200.0
2012-06-14 15:50:00,13.04,13.05,13.01,13.01,243700.0,9.2498,9.2569,9.2285,9.2285,243700.0
2012-06-14 15:55:00,13.01,13.03,12.99,13.02,653500.0,9.2285,9.2427,9.2143,9.2356,653500.0
2012-06-15 09:30:00,13.13,13.19,13.11,13.16,1629300.0,9.3136,9.3562,9.2995,9.3349,1629300.0
2012-06-15 09:35:00,13.16,13.17,13.13,13.14,81500.0,9.3349,9.342,9.3136,9.3207,81500.0
2012-06-15 09:40:00,13.14,13.18,13.11,13.14,130200.0,9.3207,9.3491,9.2995,9.3207,130200.0
2012-06-15 09:45:00,13.14,13.17,13.1,13.11,195700.0,9.3207,9.342,9.2924,9.2995,195700.0
2012-06-15 09:50:00,13.11,13.13,13.1,13.1,94200.0,9.2995,9.3136,9.2924,9.2924,94200.0
2012-06-15 09:55:00,13.1,13.12,13.07,13.09,140000.0,9.2924,9.3065,9.2711,9.2853,140000.0
2012-06-15 10:00:00,13.09,13.14,13.08,13.14,115200.0,9.2853,9.3207,9.2782,9.3207,115200.0
2012-06-15 10:05:00,13.14,13.16,13.13,13.15,121700.0,9.3207,9.3349,9.3136,9.3278,121700.0
2012-06-15 10:10:00,13.15,13.18,13.15,13.17,30700.0,9.3278,9.3491,9.3278,9.342,30700.0
2012-06-15 10:15:00,13.17,13.18,13.16,13.16,100100.0,9.342,9.3491,9.3349,9.3349,100100.0
2012-06-15 10:20:00,13.16,13.17,13.14,13.14,61700.0,9.3349,9.342,9.3207,9.3207,61700.0
2012-06-15 10:25:00,13.14,13.15,13.12,13.14,63800.0,9.3207,9.3278,9.3065,9.3207,63800.0
2012-06-15 10:30:00,13.15,13.15,13.12,13.13,63900.0,9.3278,9.3278,9.3065,9.3136,63900.0
2012-06-15 10:35:00,13.14,13.14,13.12,13.13,59300.0,9.3207,9.3207,9.3065,9.3136,59300.0
2012-06-15 10:40:00,13.13,13.15,13.11,13.13,104000.0,9.3136,9.3278,9.2995,9.3136,104000.0
2012-06-15 10:45:00,13.13,13.15,13.12,13.12,202900.0,9.3136,9.3278,9.3065,9.3065,202900.0
2012-06-15 10:50:00,13.13,13.16,13.12,13.16,56800.0,9.3136,9.3349,9.3065,9.3349,56800.0
2012-06-15 10:55:00,13.16,13.17,13.15,13.17,67500.0,9.3349,9.342,9.3278,9.342,67500.0
2012-06-15 11:00:00,13.17,13.17,13.16,13.16,90100.0,9.342,9.342,9.3349,9.3349,90100.0
2012-06-15 11:05:00,13.16,13.17,13.15,13.17,31700.0,9.3349,9.342,9.3278,9.342,31700.0
2012-06-15 11:10:00,13.17,13.17,13.16,13.16,68700.0,9.342,9.342,9.3349,9.3349,68700.0
2012-06-15 11:15:00,13.16,13.17,13.16,13.17,28000.0,9.3349,9.342,9.3349,9.342,28000.0
2012-06-15 11:20:00,13.17,13.18,13.14,13.16,113200.0,9.342,9.3491,9.3207,9.3349,113200.0
2012-06-15 11:25:00,13.15,13.17,13.15,13.16,52900.0,9.3278,9.342,9.3278,9.3349,52900.0
2012-06-15 11:30:00,13.17,13.18,13.16,13.16,115900.0,9.342,9.3491,9.3349,9.3349,115900.0
2012-06-15 11:35:00,13.16,13.19,13.16,13.19,53600.0,9.3349,9.3562,9.3349,9.3562,53600.0
2012-06-15 11:40:00,13.19,13.19,13.17,13.18,47700.0,9.3562,9.3562,9.342,9.3491,47700.0
2012-06-15 11:45:00,13.18,13.19,13.17,13.18,112800.0,9.3491,9.3562,9.342,9.3491,112800.0
2012-06-15 11:50:00,13.18,13.19,13.16,13.16,233600.0,9.3491,9.3562,9.3349,9.3349,233600.0
2012-06-15 11:55:00,13.16,13.17,13.16,13.16,28300.0,9.3349,9.342,9.3349,9.3349,28300.0
2012-06-15 12:00:00,13.16,13.17,13.13,13.13,338500.0,9.3349,9.342,9.3136,9.3136,338500.0
2012-06-15 12:05:00,13.13,13.14,13.09,13.09,215600.0,9.3136,9.3207,9.2853,9.2853,215600.0
2012-06-15 12:10:00,13.09,13.1,13.06,13.06,185900.0,9.2853,9.2924,9.264,9.264,185900.0
2012-06-15 12:15:00,13.07,13.08,13.06,13.06,128700.0,9.2711,9.2782,9.264,9.264,128700.0
2012-06-15 12:20:00,13.06,13.08,13.02,13.04,236300.0,9.264,9.2782,9.2356,9.2498,236300.0
2012-06-15 12:25:00,13.03,13.05,13.03,13.05,130200.0,9.2427,9.2569,9.2427,9.2569,130200.0
2012-06-15 12:30:00,13.04,13.05,13.04,13.05,97600.0,9.2498,9.2569,9.2498,9.2569,97600.0
2012-06-15 12:35:00,13.05,13.05,13.04,13.05,18000.0,9.2569,9.2569,9.2498,9.2569,18000.0
2012-06-15 12:40:00,13.05,13.05,13.04,13.04,39800.0,9.2569,9.2569,9.2498,9.2498,39800.0
2012-06-15 12:45:00,13.05,13.05,13.04,13.04,39600.0,9.2569,9.2569,9.2498,9.2498,39600.0
2012-06-15 12:50:00,13.05,13.05,13.04,13.05,7200.0,9.2569,9.2569,9.2498,9.2569,7200.0
2012-06-15 12:55:00,13.05,13.05,13.04,13.05,46700.0,9.2569,9.2569,9.2498,9.2569,46700.0
2012-06-15 13:00:00,13.05,13.07,13.04,13.07,128700.0,9.2569,9.2711,9.2498,9.2711,128700.0
2012-06-15 13:05:00,13.07,13.08,13.01,13.03,310500.0,9.2711,9.2782,9.2285,9.2427,310500.0
2012-06-15 13:10:00,13.03,13.03,13.01,13.02,64900.0,9.2427,9.2427,9.2285,9.2356,64900.0
2012-06-15 13:15:00,13.02,13.04,13.01,13.02,211000.0,9.2356,9.2498,9.2285,9.2356,211000.0
2012-06-15 13:20:00,13.02,13.03,13.01,13.02,34200.0,9.2356,9.2427,9.2285,9.2356,34200.0
2012-06-15 13:25:00,13.03,13.03,13.02,13.03,34600.0,9.2427,9.2427,9.2356,9.2427,34600.0
2012-06-15 13:30:00,13.03,13.04,13.02,13.02,76900.0,9.2427,9.2498,9.2356,9.2356,76900.0
2012-06-15 13:35:00,13.03,13.04,13.02,13.02,559700.0,9.2427,9.2498,9.2356,9.2356,559700.0
2012-06-15 13:40:00,13.03,13.03,13.0,13.02,1642400.0,9.2427,9.2427,9.2214,9.2356,1642400.0
2012-06-15 13:45:00,13.02,13.05,13.01,13.04,165000.0,9.2356,9.2569,9.2285,9.2498,165000.0
2012-06-15 13:50:00,13.05,13.07,13.04,13.06,81600.0,9.2569,9.2711,9.2498,9.264,81600.0
2012-06-15 13:55:00,13.07,13.07,13.03,13.04,186800.0,9.2711,9.2711,9.2427,9.2498,186800.0
2012-06-15 14:00:00,13.05,13.06,13.04,13.06,75200.0,9.2569,9.264,9.2498,9.264,75200.0
2012-06-15 14:05:00,13.06,13.06,13.04,13.06,63400.0,9.264,9.264,9.2498,9.264,63400.0
2012-06-15 14:10:00,13.04,13.05,13.02,13.02,249100.0,9.2498,9.2569,9.2356,9.2356,249100.0
2012-06-15 14:15:00,13.02,13.03,12.98,13.01,239000.0,9.2356,9.2427,9.2072,9.2285,239000.0
2012-06-15 14:20:00,13.02,13.04,13.02,13.04,72700.0,9.2356,9.2498,9.2356,9.2498,72700.0
2012-06-15 14:25:00,13.04,13.06,13.03,13.05,112500.0,9.2498,9.264,9.2427,9.2569,112500.0
2012-06-15 14:30:00,13.04,13.06,13.04,13.06,80000.0,9.2498,9.264,9.2498,9.264,80000.0
2012-06-15 14:35:00,13.06,13.07,13.05,13.06,200400.0,9.264,9.2711,9.2569,9.264,200400.0
2012-06-15 14:40:00,13.06,13.06,13.02,13.02,392500.0,9.264,9.264,9.2356,9.2356,392500.0
2012-06-15 14:45:00,13.03,13.04,13.01,13.03,277000.0,9.2427,9.2498,9.2285,9.2427,277000.0
2012-06-15 14:50:00,13.03,13.04,13.02,13.04,124100.0,9.2427,9.2498,9.2356,9.2498,124100.0
2012-06-15 14:55:00,13.04,13.05,13.03,13.04,113000.0,9.2498,9.2569,9.2427,9.2498,113000.0
2012-06-15 15:00:00,13.03,13.04,13.03,13.04,14800.0,9.2427,9.2498,9.2427,9.2498,14800.0
2012-06-15 15:05:00,13.04,13.05,13.01,13.02,529100.0,9.2498,9.2569,9.2285,9.2356,529100.0
2012-06-15 15:10:00,13.03,13.04,13.02,13.03,138500.0,9.2427,9.2498,9.2356,9.2427,138500.0
2012-06-15 15:15:00,13.03,13.04,13.02,13.04,114000.0,9.2427,9.2498,9.2356,9.2498,114000.0
2012-06-15 15:20:00,13.04,13.04,13.03,13.04,63800.0,9.2498,9.2498,9.2427,9.2498,63800.0
2012-06-15 15:25:00,13.04,13.04,13.03,13.04,115300.0,9.2498,9.2498,9.2427,9.2498,115300.0
2012-06-15 15:30:00,13.03,13.04,13.02,13.04,215200.0,9.2427,9.2498,9.2356,9.2498,215200.0
2012-06-15 15:35:00,13.04,13.04,13.03,13.04,139000.0,9.2498,9.2498,9.2427,9.2498,139000.0
2012-06-15 15:40:00,13.04,13.04,13.03,13.04,245300.0,9.2498,9.2498,9.2427,9.2498,245300.0
2012-06-15 15:45:00,13.03,13.04,13.01,13.03,396200.0,9.2427,9.2498,9.2285,9.2427,396200.0
2012-06-15 15:50:00,13.03,13.03,13.01,13.01,575900.0,9.2427,9.2427,9.2285,9.2285,575900.0
2012-06-15 15:55:00,13.02,13.03,13.0,13.0,2358100.0,9.2356,9.2427,9.2214,9.2214,2358100.0
2012-06-18 09:30:00,12.98,13.04,12.97,13.04,246200.0,9.2072,9.2498,9.2001,9.2498,246200.0
2012-06-18 09:35:00,13.04,13.12,13.03,13.11,182700.0,9.2498,9.3065,9.2427,9.2995,182700.0
2012-06-18 09:40:00,13.11,13.12,13.1,13.12,75100.0,9.2995,9.3065,9.2924,9.3065,75100.0
2012-06-18 09:45:00,13.11,13.12,13.06,13.06,49900.0,9.2995,9.3065,9.264,9.264,49900.0
2012-06-18 09:50:00,13.07,13.07,13.0,13.03,276200.0,9.2711,9.2711,9.2214,9.2427,276200.0
2012-06-18 09:55:00,13.03,13.06,13.02,13.05,105600.0,9.2427,9.264,9.2356,9.2569,105600.0
2012-06-18 10:00:00,13.05,13.05,13.02,13.02,125300.0,9.2569,9.2569,9.2356,9.2356,125300.0
2012-06-18 10:05:00,13.03,13.07,13.01,13.02,581600.0,9.2427,9.2711,9.2285,9.2356,581600.0
2012-06-18 10:10:00,13.01,13.03,13.01,13.03,98100.0,9.2285,9.2427,9.2285,9.2427,98100.0
2012-06-18 10:15:00,13.03,13.03,12.99,13.01,314800.0,9.2427,9.2427,9.2143,9.2285,314800.0
2012-06-18 10:20:00,13.01,13.01,12.98,12.99,129500.0,9.2285,9.2285,9.2072,9.2143,129500.0
2012-06-18 10:25:00,13.0,13.06,12.99,13.05,179800.0,9.2214,9.264,9.2143,9.2569,179800.0
2012-06-18 10:30:00,13.06,13.06,13.03,13.03,272200.0,9.264,9.264,9.2427,9.2427,272200.0
2012-06-18 10:35:00,13.02,13.04,13.01,13.01,90400.0,9.2356,9.2498,9.2285,9.2285,90400.0
2012-06-18 10:40:00,13.01,13.02,13.01,13.02,38400.0,9.2285,9.2356,9.2285,9.2356,38400.0
2012-06-18 10:45:00,13.02,13.04,13.0,13.04,212600.0,9.2356,9.2498,9.2214,9.2498,212600.0
2012-06-18 10:50:00,13.04,13.06,13.03,13.04,76600.0,9.2498,9.264,9.2427,9.2498,76600.0
2012-06-18 10:55:00,13.04,13.04,13.01,13.02,58300.0,9.2498,9.2498,9.2285,9.2356,58300.0
2012-06-18 11:00:00,13.02,13.03,13.0,13.01,69200.0,9.2356,9.2427,9.2214,9.2285,69200.0
2012-06-18 11:05:00,13.01,13.02,12.98,12.99,112400.0,9.2285,9.2356,9.2072,9.2143,112400.0
2012-06-18 11:10:00,12.99,13.0,12.98,12.98,138600.0,9.2143,9.2214,9.2072,9.2072,138600.0
2012-06-18 11:15:00,12.98,12.99,12.96,12.97,318000.0,9.2072,9.2143,9.193,9.2001,318000.0
2012-06-18 11:20:00,12.98,12.98,12.95,12.96,164000.0,9.2072,9.2072,9.186,9.193,164000.0
2012-06-18 11:25:00,12.96,12.99,12.96,12.98,89900.0,9.193,9.2143,9.193,9.2072,89900.0
2012-06-18 11:30:00,12.98,13.01,12.98,13.0,65800.0,9.2072,9.2285,9.2072,9.2214,65800.0
2012-06-18 11:35:00,13.0,13.01,12.99,13.0,80000.0,9.2214,9.2285,9.2143,9.2214,80000.0
2012-06-18 11:40:00,13.0,13.03,12.99,13.03,66600.0,9.2214,9.2427,9.2143,9.2427,66600.0
2012-06-18 11:45:00,13.03,13.06,13.02,13.03,85700.0,9.2427,9.264,9.2356,9.2427,85700.0
2012-06-18 11:50:00,13.04,13.04,13.01,13.03,142300.0,9.2498,9.2498,9.2285,9.2427,142300.0
2012-06-18 11:55:00,13.02,13.04,13.02,13.03,84600.0,9.2356,9.2498,9.2356,9.2427,84600.0
2012-06-18 12:00:00,13.03,13.03,13.01,13.01,104000.0,9.2427,9.2427,9.2285,9.2285,104000.0
2012-06-18 12:05:00,13.02,13.02,13.01,13.02,48800.0,9.2356,9.2356,9.2285,9.2356,48800.0
2012-06-18 12:10:00,13.02,13.02,13.01,13.02,65000.0,9.2356,9.2356,9.2285,9.2356,65000.0
2012-06-18 12:15:00,13.02,13.04,13.01,13.03,176500.0,9.2356,9.2498,9.2285,9.2427,176500.0
2012-06-18 12:20:00,13.03,13.04,13.02,13.03,102400.0,9.2427,9.2498,9.2356,9.2427,102400.0
2012-06-18 12:25:00,13.02,13.03,13.02,13.02,77600.0,9.2356,9.2427,9.2356,9.2356,77600.0
2012-06-18 12:30:00,13.02,13.04,13.02,13.04,37900.0,9.2356,9.2498,9.2356,9.2498,37900.0
2012-06-18 12:35:00,13.04,13.04,13.02,13.03,49500.0,9.2498,9.2498,9.2356,9.2427,49500.0
2012-06-18 12:40:00,13.02,13.04,13.02,13.03,29900.0,9.2356,9.2498,9.2356,9.2427,29900.0
2012-06-18 12:45:00,13.03,13.05,13.03,13.05,71600.0,9.2427,9.2569,9.2427,9.2569,71600.0
2012-06-18 12:50:00,13.05,13.06,13.04,13.04,116000.0,9.2569,9.264,9.2498,9.2498,116000.0
2012-06-18 12:55:00,13.04,13.06,13.02,13.03,190000.0,9.2498,9.264,9.2356,9.2427,190000.0
2012-06-18 13:00:00,13.03,13.04,13.02,13.04,73900.0,9.2427,9.2498,9.2356,9.2498,73900.0
2012-06-18 13:05:00,13.04,13.05,13.04,13.04,69300.0,9.2498,9.2569,9.2498,9.2498,69300.0
2012-06-18 13:10:00,13.04,13.07,13.04,13.07,73200.0,9.2498,9.2711,9.2498,9.2711,73200.0
2012-06-18 13:15:00,13.08,13.08,13.06,13.08,52400.0,9.2782,9.2782,9.264,9.2782,52400.0
2012-06-18 13:20:00,13.08,13.09,13.07,13.09,22200.0,9.2782,9.2853,9.2711,9.2853,22200.0
2012-06-18 13:25:00,13.09,13.1,13.09,13.1,83200.0,9.2853,9.2924,9.2853,9.2924,83200.0
2012-06-18 13:30:00,13.1,13.1,13.09,13.09,43100.0,9.2924,9.2924,9.2853,9.2853,43100.0
2012-06-18 13:35:00,13.1,13.13,13.09,13.13,118000.0,9.2924,9.3136,9.2853,9.3136,118000.0
2012-06-18 13:40:00,13.12,13.13,13.11,13.11,82400.0,9.3065,9.3136,9.2995,9.2995,82400.0
2012-06-18 13:45:00,13.12,13.12,13.1,13.11,68500.0,9.3065,9.3065,9.2924,9.2995,68500.0
2012-06-18 13:50:00,13.1,13.11,13.1,13.1,37900.0,9.2924,9.2995,9.2924,9.2924,37900.0
2012-06-18 13:55:00,13.11,13.13,13.1,13.12,116700.0,9.2995,9.3136,9.2924,9.3065,116700.0
2012-06-18 14:00:00,13.13,13.13,13.11,13.11,98200.0,9.3136,9.3136,9.2995,9.2995,98200.0
2012-06-18 14:05:00,13.11,13.12,13.1,13.1,57600.0,9.2995,9.3065,9.2924,9.2924,57600.0
2012-06-18 14:10:00,13.11,13.13,13.09,13.11,425100.0,9.2995,9.3136,9.2853,9.2995,425100.0
2012-06-18 14:15:00,13.11,13.14,13.11,13.13,68600.0,9.2995,9.3207,9.2995,9.3136,68600.0
2012-06-18 14:20:00,13.14,13.16,13.13,13.16,54600.0,9.3207,9.3349,9.3136,9.3349,54600.0
2012-06-18 14:25:00,13.16,13.16,13.14,13.15,118200.0,9.3349,9.3349,9.3207,9.3278,118200.0
2012-06-18 14:30:00,13.14,13.17,13.14,13.17,69600.0,9.3207,9.342,9.3207,9.342,69600.0
2012-06-18 14:35:00,13.16,13.17,13.15,13.16,130500.0,9.3349,9.342,9.3278,9.3349,130500.0
2012-06-18 14:40:00,13.16,13.16,13.14,13.14,131300.0,9.3349,9.3349,9.3207,9.3207,131300.0
2012-06-18 14:45:00,13.14,13.15,13.12,13.13,82900.0,9.3207,9.3278,9.3065,9.3136,82900.0
2012-06-18 14:50:00,13.13,13.14,13.13,13.13,44100.0,9.3136,9.3207,9.3136,9.3136,44100.0
2012-06-18 14:55:00,13.13,13.14,13.13,13.13,50200.0,9.3136,9.3207,9.3136,9.3136,50200.0
2012-06-18 15:00:00,13.14,13.16,13.13,13.16,130300.0,9.3207,9.3349,9.3136,9.3349,130300.0
2012-06-18 15:05:00,13.16,13.16,13.12,13.13,124200.0,9.3349,9.3349,9.3065,9.3136,124200.0
2012-06-18 15:10:00,13.13,13.14,13.11,13.11,90300.0,9.3136,9.3207,9.2995,9.2995,90300.0
2012-06-18 15:15:00,13.11,13.12,13.1,13.11,104200.0,9.2995,9.3065,9.2924,9.2995,104200.0
2012-06-18 15:20:00,13.1,13.12,13.1,13.11,88100.0,9.2924,9.3065,9.2924,9.2995,88100.0
2012-06-18 15:25:00,13.1,13.12,13.1,13.11,239800.0,9.2924,9.3065,9.2924,9.2995,239800.0
2012-06-18 15:30:00,13.12,13.13,13.1,13.1,141700.0,9.3065,9.3136,9.2924,9.2924,141700.0
2012-06-18 15:35:00,13.1,13.11,13.07,13.11,142700.0,9.2924,9.2995,9.2711,9.2995,142700.0
2012-06-18 15:40:00,13.11,13.13,13.1,13.11,209600.0,9.2995,9.3136,9.2924,9.2995,209600.0
2012-06-18 15:45:00,13.11,13.13,13.11,13.12,196500.0,9.2995,9.3136,9.2995,9.3065,196500.0
2012-06-18 15:50:00,13.12,13.12,13.09,13.1,289500.0,9.3065,9.3065,9.2853,9.2924,289500.0
2012-06-18 15:55:00,13.1,13.12,13.09,13.1,381700.0,9.2924,9.3065,9.2853,9.2924,381700.0
2012-06-19 09:30:00,13.17,13.24,13.13,13.22,223100.0,9.342,9.3917,9.3136,9.3775,223100.0
2012-06-19 09:35:00,13.21,13.22,13.16,13.18,76600.0,9.3704,9.3775,9.3349,9.3491,76600.0
2012-06-19 09:40:00,13.18,13.18,13.14,13.17,73700.0,9.3491,9.3491,9.3207,9.342,73700.0
2012-06-19 09:45:00,13.17,13.2,13.16,13.2,97600.0,9.342,9.3633,9.3349,9.3633,97600.0
2012-06-19 09:50:00,13.2,13.23,13.2,13.22,100400.0,9.3633,9.3846,9.3633,9.3775,100400.0
2012-06-19 09:55:00,13.21,13.23,13.21,13.22,44500.0,9.3704,9.3846,9.3704,9.3775,44500.0
2012-06-19 10:00:00,13.23,13.25,13.23,13.25,58300.0,9.3846,9.3988,9.3846,9.3988,58300.0
2012-06-19 10:05:00,13.25,13.25,13.22,13.22,103900.0,9.3988,9.3988,9.3775,9.3775,103900.0
2012-06-19 10:10:00,13.22,13.27,13.22,13.27,138600.0,9.3775,9.4129,9.3775,9.4129,138600.0
2012-06-19 10:15:00,13.27,13.29,13.26,13.29,83000.0,9.4129,9.4271,9.4059,9.4271,83000.0
2012-06-19 10:20:00,13.29,13.31,13.28,13.28,113400.0,9.4271,9.4413,9.42,9.42,113400.0
2012-06-19 10:25:00,13.29,13.29,13.27,13.28,89600.0,9.4271,9.4271,9.4129,9.42,89600.0
2012-06-19 10:30:00,13.28,13.28,13.27,13.28,87900.0,9.42,9.42,9.4129,9.42,87900.0
2012-06-19 10:35:00,13.28,13.3,13.27,13.27,170400.0,9.42,9.4342,9.4129,9.4129,170400.0
2012-06-19 10:40:00,13.28,13.28,13.26,13.27,38200.0,9.42,9.42,9.4059,9.4129,38200.0
2012-06-19 10:45:00,13.27,13.28,13.26,13.28,75700.0,9.4129,9.42,9.4059,9.42,75700.0
2012-06-19 10:50:00,13.27,13.29,13.27,13.29,66200.0,9.4129,9.4271,9.4129,9.4271,66200.0
2012-06-19 10:55:00,13.29,13.29,13.26,13.29,76900.0,9.4271,9.4271,9.4059,9.4271,76900.0
2012-06-19 11:00:00,13.28,13.3,13.27,13.28,101800.0,9.42,9.4342,9.4129,9.42,101800.0
2012-06-19 11:05:00,13.28,13.3,13.26,13.3,253500.0,9.42,9.4342,9.4059,9.4342,253500.0
2012-06-19 11:10:00,13.3,13.3,13.27,13.28,95300.0,9.4342,9.4342,9.4129,9.42,95300.0
2012-06-19 11:15:00,13.27,13.29,13.27,13.28,67100.0,9.4129,9.4271,9.4129,9.42,67100.0
2012-06-19 11:20:00,13.29,13.29,13.27,13.27,164000.0,9.4271,9.4271,9.4129,9.4129,164000.0
2012-06-19 11:25:00,13.27,13.29,13.26,13.28,232100.0,9.4129,9.4271,9.4059,9.42,232100.0
2012-06-19 11:30:00,13.29,13.3,13.28,13.29,71300.0,9.4271,9.4342,9.42,9.4271,71300.0
2012-06-19 11:35:00,13.29,13.3,13.28,13.3,162500.0,9.4271,9.4342,9.42,9.4342,162500.0
2012-06-19 11:40:00,13.3,13.31,13.29,13.31,53200.0,9.4342,9.4413,9.4271,9.4413,53200.0
2012-06-19 11:45:00,13.31,13.33,13.3,13.32,97600.0,9.4413,9.4555,9.4342,9.4484,97600.0
2012-06-19 11:50:00,13.32,13.32,13.3,13.31,58500.0,9.4484,9.4484,9.4342,9.4413,58500.0
2012-06-19 11:55:00,13.31,13.36,13.31,13.36,203900.0,9.4413,9.4768,9.4413,9.4768,203900.0
2012-06-19 12:00:00,13.36,13.36,13.34,13.35,65400.0,9.4768,9.4768,9.4626,9.4697,65400.0
2012-06-19 12:05:00,13.34,13.35,13.33,13.33,83600.0,9.4626,9.4697,9.4555,9.4555,83600.0
2012-06-19 12:10:00,13.33,13.34,13.32,13.33,49200.0,9.4555,9.4626,9.4484,9.4555,49200.0
2012-06-19 12:15:00,13.33,13.34,13.31,13.31,39000.0,9.4555,9.4626,9.4413,9.4413,39000.0
2012-06-19 12:20:00,13.32,13.32,13.31,13.31,21500.0,9.4484,9.4484,9.4413,9.4413,21500.0
2012-06-19 12:25:00,13.32,13.32,13.31,13.32,20900.0,9.4484,9.4484,9.4413,9.4484,20900.0
2012-06-19 12:30:00,13.31,13.32,13.31,13.31,13100.0,9.4413,9.4484,9.4413,9.4413,13100.0
2012-06-19 12:35:00,13.32,13.32,13.31,13.31,21300.0,9.4484,9.4484,9.4413,9.4413,21300.0
2012-06-19 12:40:00,13.32,13.32,13.31,13.32,17800.0,9.4484,9.4484,9.4413,9.4484,17800.0
2012-06-19 12:45:00,13.32,13.32,13.31,13.31,18700.0,9.4484,9.4484,9.4413,9.4413,18700.0
2012-06-19 12:50:00,13.32,13.32,13.31,13.31,24600.0,9.4484,9.4484,9.4413,9.4413,24600.0
2012-06-19 12:55:00,13.32,13.33,13.31,13.31,151200.0,9.4484,9.4555,9.4413,9.4413,151200.0
2012-06-19 13:00:00,13.31,13.32,13.3,13.31,100800.0,9.4413,9.4484,9.4342,9.4413,100800.0
2012-06-19 13:05:00,13.31,13.32,13.31,13.31,29100.0,9.4413,9.4484,9.4413,9.4413,29100.0
2012-06-19 13:10:00,13.32,13.32,13.31,13.32,21700.0,9.4484,9.4484,9.4413,9.4484,21700.0
2012-06-19 13:15:00,13.32,13.33,13.31,13.33,135700.0,9.4484,9.4555,9.4413,9.4555,135700.0
2012-06-19 13:20:00,13.33,13.36,13.33,13.35,398300.0,9.4555,9.4768,9.4555,9.4697,398300.0
2012-06-19 13:25:00,13.35,13.36,13.34,13.36,75200.0,9.4697,9.4768,9.4626,9.4768,75200.0
2012-06-19 13:30:00,13.35,13.38,13.35,13.37,99000.0,9.4697,9.491,9.4697,9.4839,99000.0
2012-06-19 13:35:00,13.36,13.39,13.36,13.39,61800.0,9.4768,9.4981,9.4768,9.4981,61800.0
2012-06-19 13:40:00,13.39,13.39,13.36,13.36,42900.0,9.4981,9.4981,9.4768,9.4768,42900.0
2012-06-19 13:45:00,13.36,13.39,13.36,13.37,91600.0,9.4768,9.4981,9.4768,9.4839,91600.0
2012-06-19 13:50:00,13.37,13.37,13.36,13.37,21700.0,9.4839,9.4839,9.4768,9.4839,21700.0
2012-06-19 13:55:00,13.37,13.38,13.36,13.36,60700.0,9.4839,9.491,9.4768,9.4768,60700.0
2012-06-19 14:00:00,13.37,13.37,13.35,13.36,59800.0,9.4839,9.4839,9.4697,9.4768,59800.0
2012-06-19 14:05:00,13.37,13.37,13.36,13.36,37400.0,9.4839,9.4839,9.4768,9.4768,37400.0
2012-06-19 14:10:00,13.37,13.37,13.36,13.37,62900.0,9.4839,9.4839,9.4768,9.4839,62900.0
2012-06-19 14:15:00,13.37,13.38,13.36,13.38,41600.0,9.4839,9.491,9.4768,9.491,41600.0
2012-06-19 14:20:00,13.37,13.38,13.37,13.38,51200.0,9.4839,9.491,9.4839,9.491,51200.0
2012-06-19 14:25:00,13.37,13.38,13.35,13.37,133200.0,9.4839,9.491,9.4697,9.4839,133200.0
2012-06-19 14:30:00,13.37,13.37,13.31,13.31,146600.0,9.4839,9.4839,9.4413,9.4413,146600.0
2012-06-19 14:35:00,13.32,13.33,13.3,13.32,112300.0,9.4484,9.4555,9.4342,9.4484,112300.0
2012-06-19 14:40:00,13.32,13.33,13.3,13.31,99100.0,9.4484,9.4555,9.4342,9.4413,99100.0
2012-06-19 14:45:00,13.31,13.31,13.28,13.29,72400.0,9.4413,9.4413,9.42,9.4271,72400.0
2012-06-19 14:50:00,13.28,13.3,13.28,13.3,30000.0,9.42,9.4342,9.42,9.4342,30000.0
2012-06-19 14:55:00,13.3,13.3,13.28,13.28,190800.0,9.4342,9.4342,9.42,9.42,190800.0
2012-06-19 15:00:00,13.29,13.3,13.28,13.29,200600.0,9.4271,9.4342,9.42,9.4271,200600.0
2012-06-19 15:05:00,13.29,13.29,13.28,13.29,149900.0,9.4271,9.4271,9.42,9.4271,149900.0
2012-06-19 15:10:00,13.29,13.29,13.27,13.28,199400.0,9.4271,9.4271,9.4129,9.42,199400.0
2012-06-19 15:15:00,13.28,13.29,13.26,13.28,274300.0,9.42,9.4271,9.4059,9.42,274300.0
2012-06-19 15:20:00,13.29,13.3,13.25,13.27,468600.0,9.4271,9.4342,9.3988,9.4129,468600.0
2012-06-19 15:25:00,13.27,13.29,13.26,13.26,90300.0,9.4129,9.4271,9.4059,9.4059,90300.0
2012-06-19 15:30:00,13.26,13.27,13.26,13.26,89300.0,9.4059,9.4129,9.4059,9.4059,89300.0
2012-06-19 15:35:00,13.26,13.27,13.23,13.26,235200.0,9.4059,9.4129,9.3846,9.4059,235200.0
2012-06-19 15:40:00,13.25,13.27,13.24,13.27,255900.0,9.3988,9.4129,9.3917,9.4129,255900.0
2012-06-19 15:45:00,13.26,13.26,13.22,13.22,550900.0,9.4059,9.4059,9.3775,9.3775,550900.0
2012-06-19 15:50:00,13.22,13.25,13.22,13.25,338400.0,9.3775,9.3988,9.3775,9.3988,338400.0
2012-06-19 15:55:00,13.25,13.25,13.23,13.25,504200.0,9.3988,9.3988,9.3846,9.3988,504200.0
2012-06-20 09:30:00,13.2,13.25,13.19,13.24,163800.0,9.3633,9.3988,9.3562,9.3917,163800.0
2012-06-20 09:35:00,13.24,13.24,13.2,13.23,78200.0,9.3917,9.3917,9.3633,9.3846,78200.0
2012-06-20 09:40:00,13.23,13.24,13.2,13.21,139100.0,9.3846,9.3917,9.3633,9.3704,139100.0
2012-06-20 09:45:00,13.21,13.24,13.21,13.24,49900.0,9.3704,9.3917,9.3704,9.3917,49900.0
2012-06-20 09:50:00,13.24,13.25,13.22,13.24,116200.0,9.3917,9.3988,9.3775,9.3917,116200.0
2012-06-20 09:55:00,13.24,13.27,13.24,13.25,73500.0,9.3917,9.4129,9.3917,9.3988,73500.0
2012-06-20 10:00:00,13.25,13.27,13.24,13.25,70600.0,9.3988,9.4129,9.3917,9.3988,70600.0
2012-06-20 10:05:00,13.25,13.25,13.22,13.24,116800.0,9.3988,9.3988,9.3775,9.3917,116800.0
2012-06-20 10:10:00,13.25,13.29,13.24,13.28,70700.0,9.3988,9.4271,9.3917,9.42,70700.0
2012-06-20 10:15:00,13.29,13.31,13.29,13.29,74500.0,9.4271,9.4413,9.4271,9.4271,74500.0
2012-06-20 10:20:00,13.29,13.3,13.25,13.26,104700.0,9.4271,9.4342,9.3988,9.4059,104700.0
2012-06-20 10:25:00,13.25,13.26,13.25,13.26,67800.0,9.3988,9.4059,9.3988,9.4059,67800.0
2012-06-20 10:30:00,13.25,13.25,13.22,13.25,147100.0,9.3988,9.3988,9.3775,9.3988,147100.0
2012-06-20 10:35:00,13.25,13.25,13.23,13.24,72700.0,9.3988,9.3988,9.3846,9.3917,72700.0
2012-06-20 10:40:00,13.23,13.24,13.23,13.23,91100.0,9.3846,9.3917,9.3846,9.3846,91100.0
2012-06-20 10:45:00,13.23,13.24,13.21,13.21,62200.0,9.3846,9.3917,9.3704,9.3704,62200.0
2012-06-20 10:50:00,13.22,13.22,13.21,13.21,19000.0,9.3775,9.3775,9.3704,9.3704,19000.0
2012-06-20 10:55:00,13.22,13.22,13.18,13.19,86000.0,9.3775,9.3775,9.3491,9.3562,86000.0
2012-06-20 11:00:00,13.2,13.21,13.19,13.2,47100.0,9.3633,9.3704,9.3562,9.3633,47100.0
2012-06-20 11:05:00,13.2,13.23,13.19,13.22,103900.0,9.3633,9.3846,9.3562,9.3775,103900.0
2012-06-20 11:10:00,13.22,13.24,13.21,13.24,49200.0,9.3775,9.3917,9.3704,9.3917,49200.0
2012-06-20 11:15:00,13.23,13.25,13.21,13.22,175200.0,9.3846,9.3988,9.3704,9.3775,175200.0
2012-06-20 11:20:00,13.21,13.21,13.2,13.2,88500.0,9.3704,9.3704,9.3633,9.3633,88500.0
2012-06-20 11:25:00,13.2,13.21,13.2,13.21,65500.0,9.3633,9.3704,9.3633,9.3704,65500.0
2012-06-20 11:30:00,13.21,13.22,13.18,13.21,218900.0,9.3704,9.3775,9.3491,9.3704,218900.0
2012-06-20 11:35:00,13.21,13.22,13.2,13.2,171400.0,9.3704,9.3775,9.3633,9.3633,171400.0
2012-06-20 11:40:00,13.2,13.21,13.2,13.21,63400.0,9.3633,9.3704,9.3633,9.3704,63400.0
2012-06-20 11:45:00,13.21,13.21,13.2,13.21,46800.0,9.3704,9.3704,9.3633,9.3704,46800.0
2012-06-20 11:50:00,13.2,13.21,13.2,13.2,46300.0,9.3633,9.3704,9.3633,9.3633,46300.0
2012-06-20 11:55:00,13.2,13.21,13.18,13.18,85400.0,9.3633,9.3704,9.3491,9.3491,85400.0
2012-06-20 12:00:00,13.18,13.2,13.18,13.18,67700.0,9.3491,9.3633,9.3491,9.3491,67700.0
2012-06-20 12:05:00,13.18,13.19,13.17,13.19,138500.0,9.3491,9.3562,9.342,9.3562,138500.0
2012-06-20 12:10:00,13.19,13.2,13.18,13.2,57000.0,9.3562,9.3633,9.3491,9.3633,57000.0
2012-06-20 12:15:00,13.2,13.22,13.2,13.21,37900.0,9.3633,9.3775,9.3633,9.3704,37900.0
2012-06-20 12:20:00,13.21,13.23,13.21,13.21,131500.0,9.3704,9.3846,9.3704,9.3704,131500.0
2012-06-20 12:25:00,13.21,13.21,13.18,13.19,81500.0,9.3704,9.3704,9.3491,9.3562,81500.0
2012-06-20 12:30:00,13.2,13.23,13.1,13.14,534700.0,9.3633,9.3846,9.2924,9.3207,534700.0
2012-06-20 12:35:00,13.14,13.14,13.07,13.09,218100.0,9.3207,9.3207,9.2711,9.2853,218100.0
2012-06-20 12:40:00,13.09,13.16,13.09,13.15,133000.0,9.2853,9.3349,9.2853,9.3278,133000.0
2012-06-20 12:45:00,13.16,13.23,13.16,13.18,165600.0,9.3349,9.3846,9.3349,9.3491,165600.0
2012-06-20 12:50:00,13.18,13.22,13.17,13.22,87400.0,9.3491,9.3775,9.342,9.3775,87400.0
2012-06-20 12:55:00,13.21,13.23,13.2,13.22,84800.0,9.3704,9.3846,9.3633,9.3775,84800.0
2012-06-20 13:00:00,13.21,13.28,13.21,13.28,124600.0,9.3704,9.42,9.3704,9.42,124600.0
2012-06-20 13:05:00,13.28,13.3,13.25,13.29,161400.0,9.42,9.4342,9.3988,9.4271,161400.0
2012-06-20 13:10:00,13.29,13.29,13.25,13.26,99000.0,9.4271,9.4271,9.3988,9.4059,99000.0
2012-06-20 13:15:00,13.27,13.3,13.26,13.26,86400.0,9.4129,9.4342,9.4059,9.4059,86400.0
2012-06-20 13:20:00,13.26,13.29,13.26,13.28,87200.0,9.4059,9.4271,9.4059,9.42,87200.0
2012-06-20 13:25:00,13.27,13.29,13.26,13.28,56900.0,9.4129,9.4271,9.4059,9.42,56900.0
2012-06-20 13:30:00,13.28,13.29,13.23,13.23,108600.0,9.42,9.4271,9.3846,9.3846,108600.0
2012-06-20 13:35:00,13.23,13.25,13.21,13.24,78500.0,9.3846,9.3988,9.3704,9.3917,78500.0
2012-06-20 13:40:00,13.23,13.25,13.23,13.25,41500.0,9.3846,9.3988,9.3846,9.3988,41500.0
2012-06-20 13:45:00,13.25,13.28,13.24,13.27,57900.0,9.3988,9.42,9.3917,9.4129,57900.0
2012-06-20 13:50:00,13.27,13.28,13.25,13.26,46800.0,9.4129,9.42,9.3988,9.4059,46800.0
2012-06-20 13:55:00,13.26,13.28,13.25,13.28,42500.0,9.4059,9.42,9.3988,9.42,42500.0
2012-06-20 14:00:00,13.28,13.29,13.25,13.28,85000.0,9.42,9.4271,9.3988,9.42,85000.0
2012-06-20 14:05:00,13.28,13.3,13.27,13.29,42500.0,9.42,9.4342,9.4129,9.4271,42500.0
2012-06-20 14:10:00,13.29,13.32,13.29,13.3,65000.0,9.4271,9.4484,9.4271,9.4342,65000.0
2012-06-20 14:15:00,13.3,13.32,13.25,13.25,101700.0,9.4342,9.4484,9.3988,9.3988,101700.0
2012-06-20 14:20:00,13.25,13.26,13.22,13.23,142600.0,9.3988,9.4059,9.3775,9.3846,142600.0
2012-06-20 14:25:00,13.23,13.25,13.22,13.23,104000.0,9.3846,9.3988,9.3775,9.3846,104000.0
2012-06-20 14:30:00,13.23,13.26,13.22,13.24,94500.0,9.3846,9.4059,9.3775,9.3917,94500.0
2012-06-20 14:35:00,13.23,13.28,13.23,13.25,99700.0,9.3846,9.42,9.3846,9.3988,99700.0
2012-06-20 14:40:00,13.25,13.25,13.2,13.21,77400.0,9.3988,9.3988,9.3633,9.3704,77400.0
2012-06-20 14:45:00,13.21,13.22,13.19,13.2,255800.0,9.3704,9.3775,9.3562,9.3633,255800.0
2012-06-20 14:50:00,13.2,13.22,13.18,13.22,117700.0,9.3633,9.3775,9.3491,9.3775,117700.0
2012-06-20 14:55:00,13.21,13.22,13.2,13.2,65700.0,9.3704,9.3775,9.3633,9.3633,65700.0
2012-06-20 15:00:00,13.21,13.21,13.18,13.18,82600.0,9.3704,9.3704,9.3491,9.3491,82600.0
2012-06-20 15:05:00,13.18,13.2,13.16,13.18,74300.0,9.3491,9.3633,9.3349,9.3491,74300.0
2012-06-20 15:10:00,13.18,13.2,13.15,13.19,122000.0,9.3491,9.3633,9.3278,9.3562,122000.0
2012-06-20 15:15:00,13.19,13.19,13.14,13.14,79200.0,9.3562,9.3562,9.3207,9.3207,79200.0
2012-06-20 15:20:00,13.15,13.16,13.13,13.16,157300.0,9.3278,9.3349,9.3136,9.3349,157300.0
2012-06-20 15:25:00,13.17,13.21,13.16,13.2,202700.0,9.342,9.3704,9.3349,9.3633,202700.0
2012-06-20 15:30:00,13.2,13.22,13.18,13.19,155500.0,9.3633,9.3775,9.3491,9.3562,155500.0
2012-06-20 15:35:00,13.19,13.22,13.18,13.2,121300.0,9.3562,9.3775,9.3491,9.3633,121300.0
2012-06-20 15:40:00,13.19,13.24,13.18,13.24,306800.0,9.3562,9.3917,9.3491,9.3917,306800.0
2012-06-20 15:45:00,13.24,13.25,13.22,13.24,181500.0,9.3917,9.3988,9.3775,9.3917,181500.0
2012-06-20 15:50:00,13.24,13.25,13.21,13.24,338700.0,9.3917,9.3988,9.3704,9.3917,338700.0
2012-06-20 15:55:00,13.24,13.26,13.24,13.25,412600.0,9.3917,9.4059,9.3917,9.3988,412600.0
2012-06-21 09:30:00,13.23,13.3,13.2,13.2,223200.0,9.3846,9.4342,9.3633,9.3633,223200.0
2012-06-21 09:35:00,13.2,13.22,13.11,13.12,129600.0,9.3633,9.3775,9.2995,9.3065,129600.0
2012-06-21 09:40:00,13.11,13.12,13.1,13.1,83100.0,9.2995,9.3065,9.2924,9.2924,83100.0
2012-06-21 09:45:00,13.1,13.11,13.09,13.1,164700.0,9.2924,9.2995,9.2853,9.2924,164700.0
2012-06-21 09:50:00,13.11,13.13,13.1,13.12,173800.0,9.2995,9.3136,9.2924,9.3065,173800.0
2012-06-21 09:55:00,13.12,13.13,13.11,13.11,76300.0,9.3065,9.3136,9.2995,9.2995,76300.0
2012-06-21 10:00:00,13.11,13.11,13.02,13.02,402500.0,9.2995,9.2995,9.2356,9.2356,402500.0
2012-06-21 10:05:00,13.03,13.04,13.0,13.0,247700.0,9.2427,9.2498,9.2214,9.2214,247700.0
2012-06-21 10:10:00,13.0,13.02,12.99,13.01,201400.0,9.2214,9.2356,9.2143,9.2285,201400.0
2012-06-21 10:15:00,13.01,13.03,13.0,13.01,157400.0,9.2285,9.2427,9.2214,9.2285,157400.0
2012-06-21 10:20:00,13.01,13.02,12.98,13.0,171200.0,9.2285,9.2356,9.2072,9.2214,171200.0
2012-06-21 10:25:00,13.0,13.01,12.99,13.01,113400.0,9.2214,9.2285,9.2143,9.2285,113400.0
2012-06-21 10:30:00,13.01,13.03,13.0,13.02,89200.0,9.2285,9.2427,9.2214,9.2356,89200.0
2012-06-21 10:35:00,13.02,13.03,12.99,12.99,110700.0,9.2356,9.2427,9.2143,9.2143,110700.0
2012-06-21 10:40:00,12.99,13.01,12.98,13.01,285800.0,9.2143,9.2285,9.2072,9.2285,285800.0
2012-06-21 10:45:00,13.01,13.04,13.0,13.02,279000.0,9.2285,9.2498,9.2214,9.2356,279000.0
2012-06-21 10:50:00,13.01,13.03,13.01,13.02,43900.0,9.2285,9.2427,9.2285,9.2356,43900.0
2012-06-21 10:55:00,13.02,13.03,13.0,13.02,122200.0,9.2356,9.2427,9.2214,9.2356,122200.0
2012-06-21 11:00:00,13.02,13.02,12.98,12.99,353900.0,9.2356,9.2356,9.2072,9.2143,353900.0
2012-06-21 11:05:00,12.99,13.0,12.95,12.96,157200.0,9.2143,9.2214,9.186,9.193,157200.0
2012-06-21 11:10:00,12.95,12.96,12.93,12.93,234200.0,9.186,9.193,9.1718,9.1718,234200.0
2012-06-21 11:15:00,12.94,12.97,12.93,12.96,152200.0,9.1789,9.2001,9.1718,9.193,152200.0
2012-06-21 11:20:00,12.96,12.98,12.95,12.96,411600.0,9.193,9.2072,9.186,9.193,411600.0
2012-06-21 11:25:00,12.96,12.97,12.95,12.96,248500.0,9.193,9.2001,9.186,9.193,248500.0
2012-06-21 11:30:00,12.97,12.98,12.96,12.97,110500.0,9.2001,9.2072,9.193,9.2001,110500.0
2012-06-21 11:35:00,12.97,12.98,12.95,12.96,170600.0,9.2001,9.2072,9.186,9.193,170600.0
2012-06-21 11:40:00,12.97,12.97,12.94,12.94,168700.0,9.2001,9.2001,9.1789,9.1789,168700.0
2012-06-21 11:45:00,12.94,12.95,12.93,12.93,180600.0,9.1789,9.186,9.1718,9.1718,180600.0
2012-06-21 11:50:00,12.93,12.95,12.93,12.94,119700.0,9.1718,9.186,9.1718,9.1789,119700.0
2012-06-21 11:55:00,12.93,12.94,12.92,12.93,53600.0,9.1718,9.1789,9.1647,9.1718,53600.0
2012-06-21 12:00:00,12.92,12.94,12.9,12.91,262000.0,9.1647,9.1789,9.1505,9.1576,262000.0
2012-06-21 12:05:00,12.92,12.92,12.88,12.88,224100.0,9.1647,9.1647,9.1363,9.1363,224100.0
2012-06-21 12:10:00,12.88,12.89,12.83,12.84,230100.0,9.1363,9.1434,9.1008,9.1079,230100.0
2012-06-21 12:15:00,12.83,12.84,12.81,12.82,143700.0,9.1008,9.1079,9.0866,9.0937,143700.0
2012-06-21 12:20:00,12.83,12.84,12.77,12.78,413700.0,9.1008,9.1079,9.0583,9.0654,413700.0
2012-06-21 12:25:00,12.77,12.78,12.76,12.76,145400.0,9.0583,9.0654,9.0512,9.0512,145400.0
2012-06-21 12:30:00,12.77,12.82,12.76,12.81,218900.0,9.0583,9.0937,9.0512,9.0866,218900.0
2012-06-21 12:35:00,12.81,12.84,12.81,12.84,279000.0,9.0866,9.1079,9.0866,9.1079,279000.0
2012-06-21 12:40:00,12.84,12.87,12.83,12.84,182800.0,9.1079,9.1292,9.1008,9.1079,182800.0
2012-06-21 12:45:00,12.85,12.87,12.84,12.87,57600.0,9.115,9.1292,9.1079,9.1292,57600.0
2012-06-21 12:50:00,12.87,12.89,12.87,12.88,80500.0,9.1292,9.1434,9.1292,9.1363,80500.0
2012-06-21 12:55:00,12.89,12.89,12.88,12.88,76800.0,9.1434,9.1434,9.1363,9.1363,76800.0
2012-06-21 13:00:00,12.89,12.9,12.87,12.89,88300.0,9.1434,9.1505,9.1292,9.1434,88300.0
2012-06-21 13:05:00,12.89,12.91,12.88,12.91,42500.0,9.1434,9.1576,9.1363,9.1576,42500.0
2012-06-21 13:10:00,12.91,12.91,12.88,12.88,90300.0,9.1576,9.1576,9.1363,9.1363,90300.0
2012-06-21 13:15:00,12.88,12.91,12.87,12.87,100500.0,9.1363,9.1576,9.1292,9.1292,100500.0
2012-06-21 13:20:00,12.86,12.89,12.86,12.87,71000.0,9.1221,9.1434,9.1221,9.1292,71000.0
2012-06-21 13:25:00,12.87,12.87,12.85,12.86,35700.0,9.1292,9.1292,9.115,9.1221,35700.0
2012-06-21 13:30:00,12.85,12.88,12.85,12.86,109900.0,9.115,9.1363,9.115,9.1221,109900.0
2012-06-21 13:35:00,12.87,12.87,12.85,12.85,82000.0,9.1292,9.1292,9.115,9.115,82000.0
2012-06-21 13:40:00,12.85,12.86,12.84,12.86,55100.0,9.115,9.1221,9.1079,9.1221,55100.0
2012-06-21 13:45:00,12.86,12.86,12.85,12.85,67500.0,9.1221,9.1221,9.115,9.115,67500.0
2012-06-21 13:50:00,12.85,12.87,12.85,12.87,155800.0,9.115,9.1292,9.115,9.1292,155800.0
2012-06-21 13:55:00,12.87,12.88,12.85,12.85,79200.0,9.1292,9.1363,9.115,9.115,79200.0
2012-06-21 14:00:00,12.85,12.86,12.84,12.85,123900.0,9.115,9.1221,9.1079,9.115,123900.0
2012-06-21 14:05:00,12.85,12.85,12.82,12.83,132800.0,9.115,9.115,9.0937,9.1008,132800.0
2012-06-21 14:10:00,12.83,12.84,12.82,12.82,104700.0,9.1008,9.1079,9.0937,9.0937,104700.0
2012-06-21 14:15:00,12.83,12.85,12.82,12.83,150700.0,9.1008,9.115,9.0937,9.1008,150700.0
2012-06-21 14:20:00,12.83,12.84,12.8,12.81,293000.0,9.1008,9.1079,9.0796,9.0866,293000.0
2012-06-21 14:25:00,12.81,12.82,12.79,12.81,145800.0,9.0866,9.0937,9.0725,9.0866,145800.0
2012-06-21 14:30:00,12.81,12.82,12.8,12.81,122600.0,9.0866,9.0937,9.0796,9.0866,122600.0
2012-06-21 14:35:00,12.81,12.82,12.8,12.81,98900.0,9.0866,9.0937,9.0796,9.0866,98900.0
2012-06-21 14:40:00,12.81,12.85,12.81,12.84,123300.0,9.0866,9.115,9.0866,9.1079,123300.0
2012-06-21 14:45:00,12.83,12.84,12.82,12.83,181600.0,9.1008,9.1079,9.0937,9.1008,181600.0
2012-06-21 14:50:00,12.83,12.85,12.81,12.82,194100.0,9.1008,9.115,9.0866,9.0937,194100.0
2012-06-21 14:55:00,12.81,12.83,12.8,12.82,122700.0,9.0866,9.1008,9.0796,9.0937,122700.0
2012-06-21 15:00:00,12.82,12.83,12.81,12.81,152200.0,9.0937,9.1008,9.0866,9.0866,152200.0
2012-06-21 15:05:00,12.82,12.84,12.81,12.83,163500.0,9.0937,9.1079,9.0866,9.1008,163500.0
2012-06-21 15:10:00,12.82,12.83,12.8,12.82,180400.0,9.0937,9.1008,9.0796,9.0937,180400.0
2012-06-21 15:15:00,12.82,12.82,12.8,12.81,251100.0,9.0937,9.0937,9.0796,9.0866,251100.0
2012-06-21 15:20:00,12.8,12.81,12.77,12.8,234900.0,9.0796,9.0866,9.0583,9.0796,234900.0
2012-06-21 15:25:00,12.8,12.81,12.77,12.79,494200.0,9.0796,9.0866,9.0583,9.0725,494200.0
2012-06-21 15:30:00,12.79,12.8,12.76,12.76,259900.0,9.0725,9.0796,9.0512,9.0512,259900.0
2012-06-21 15:35:00,12.76,12.81,12.76,12.79,236000.0,9.0512,9.0866,9.0512,9.0725,236000.0
2012-06-21 15:40:00,12.8,12.8,12.76,12.78,254800.0,9.0796,9.0796,9.0512,9.0654,254800.0
2012-06-21 15:45:00,12.78,12.78,12.75,12.76,414000.0,9.0654,9.0654,9.0441,9.0512,414000.0
2012-06-21 15:50:00,12.75,12.78,12.73,12.74,734800.0,9.0441,9.0654,9.0299,9.037,734800.0
2012-06-21 15:55:00,12.75,12.78,12.75,12.77,791300.0,9.0441,9.0654,9.0441,9.0583,791300.0
2012-06-22 09:30:00,12.86,12.9,12.8,12.85,650900.0,9.1221,9.1505,9.0796,9.115,650900.0
2012-06-22 09:35:00,12.85,12.91,12.84,12.85,347700.0,9.115,9.1576,9.1079,9.115,347700.0
2012-06-22 09:40:00,12.84,12.85,12.83,12.84,113300.0,9.1079,9.115,9.1008,9.1079,113300.0
2012-06-22 09:45:00,12.83,12.87,12.8,12.86,525400.0,9.1008,9.1292,9.0796,9.1221,525400.0
2012-06-22 09:50:00,12.86,12.89,12.83,12.87,367000.0,9.1221,9.1434,9.1008,9.1292,367000.0
2012-06-22 09:55:00,12.87,12.87,12.84,12.84,230900.0,9.1292,9.1292,9.1079,9.1079,230900.0
2012-06-22 10:00:00,12.85,12.87,12.84,12.86,280500.0,9.115,9.1292,9.1079,9.1221,280500.0
2012-06-22 10:05:00,12.86,12.87,12.84,12.85,137700.0,9.1221,9.1292,9.1079,9.115,137700.0
2012-06-22 10:10:00,12.85,12.85,12.84,12.85,43900.0,9.115,9.115,9.1079,9.115,43900.0
2012-06-22 10:15:00,12.85,12.85,12.81,12.81,107200.0,9.115,9.115,9.0866,9.0866,107200.0
2012-06-22 10:20:00,12.81,12.82,12.8,12.82,34300.0,9.0866,9.0937,9.0796,9.0937,34300.0
2012-06-22 10:25:00,12.82,12.82,12.8,12.8,123900.0,9.0937,9.0937,9.0796,9.0796,123900.0
2012-06-22 10:30:00,12.81,12.81,12.8,12.81,132600.0,9.0866,9.0866,9.0796,9.0866,132600.0
2012-06-22 10:35:00,12.81,12.82,12.8,12.8,206500.0,9.0866,9.0937,9.0796,9.0796,206500.0
2012-06-22 10:40:00,12.8,12.81,12.78,12.79,134600.0,9.0796,9.0866,9.0654,9.0725,134600.0
2012-06-22 10:45:00,12.78,12.8,12.78,12.79,349200.0,9.0654,9.0796,9.0654,9.0725,349200.0
2012-06-22 10:50:00,12.79,12.79,12.78,12.79,63600.0,9.0725,9.0725,9.0654,9.0725,63600.0
2012-06-22 10:55:00,12.79,12.79,12.78,12.79,79900.0,9.0725,9.0725,9.0654,9.0725,79900.0
2012-06-22 11:00:00,12.79,12.83,12.78,12.83,93200.0,9.0725,9.1008,9.0654,9.1008,93200.0
2012-06-22 11:05:00,12.83,12.83,12.78,12.79,164900.0,9.1008,9.1008,9.0654,9.0725,164900.0
2012-06-22 11:10:00,12.79,12.79,12.77,12.78,73500.0,9.0725,9.0725,9.0583,9.0654,73500.0
2012-06-22 11:15:00,12.78,12.78,12.75,12.78,142900.0,9.0654,9.0654,9.0441,9.0654,142900.0
2012-06-22 11:20:00,12.78,12.78,12.75,12.76,50100.0,9.0654,9.0654,9.0441,9.0512,50100.0
2012-06-22 11:25:00,12.76,12.76,12.72,12.72,87600.0,9.0512,9.0512,9.0228,9.0228,87600.0
2012-06-22 11:30:00,12.72,12.77,12.72,12.75,147700.0,9.0228,9.0583,9.0228,9.0441,147700.0
2012-06-22 11:35:00,12.75,12.76,12.75,12.75,52300.0,9.0441,9.0512,9.0441,9.0441,52300.0
2012-06-22 11:40:00,12.76,12.79,12.76,12.79,57800.0,9.0512,9.0725,9.0512,9.0725,57800.0
2012-06-22 11:45:00,12.79,12.8,12.78,12.8,55000.0,9.0725,9.0796,9.0654,9.0796,55000.0
2012-06-22 11:50:00,12.8,12.81,12.79,12.8,46100.0,9.0796,9.0866,9.0725,9.0796,46100.0
2012-06-22 11:55:00,12.8,12.82,12.79,12.82,44100.0,9.0796,9.0937,9.0725,9.0937,44100.0
2012-06-22 12:00:00,12.81,12.83,12.81,12.82,47200.0,9.0866,9.1008,9.0866,9.0937,47200.0
2012-06-22 12:05:00,12.81,12.82,12.8,12.8,37600.0,9.0866,9.0937,9.0796,9.0796,37600.0
2012-06-22 12:10:00,12.8,12.83,12.8,12.82,124900.0,9.0796,9.1008,9.0796,9.0937,124900.0
2012-06-22 12:15:00,12.82,12.83,12.82,12.83,76700.0,9.0937,9.1008,9.0937,9.1008,76700.0
2012-06-22 12:20:00,12.83,12.83,12.81,12.82,124800.0,9.1008,9.1008,9.0866,9.0937,124800.0
2012-06-22 12:25:00,12.82,12.82,12.81,12.81,141200.0,9.0937,9.0937,9.0866,9.0866,141200.0
2012-06-22 12:30:00,12.81,12.82,12.81,12.82,57700.0,9.0866,9.0937,9.0866,9.0937,57700.0
2012-06-22 12:35:00,12.82,12.82,12.81,12.82,20000.0,9.0937,9.0937,9.0866,9.0937,20000.0
2012-06-22 12:40:00,12.82,12.82,12.81,12.81,62600.0,9.0937,9.0937,9.0866,9.0866,62600.0
2012-06-22 12:45:00,12.82,12.82,12.81,12.82,30200.0,9.0937,9.0937,9.0866,9.0937,30200.0
2012-06-22 12:50:00,12.82,12.82,12.81,12.82,41600.0,9.0937,9.0937,9.0866,9.0937,41600.0
2012-06-22 12:55:00,12.82,12.82,12.81,12.81,10800.0,9.0937,9.0937,9.0866,9.0866,10800.0
2012-06-22 13:00:00,12.81,12.82,12.8,12.8,140100.0,9.0866,9.0937,9.0796,9.0796,140100.0
2012-06-22 13:05:00,12.8,12.81,12.77,12.78,512700.0,9.0796,9.0866,9.0583,9.0654,512700.0
2012-06-22 13:10:00,12.78,12.79,12.78,12.79,50900.0,9.0654,9.0725,9.0654,9.0725,50900.0
2012-06-22 13:15:00,12.79,12.8,12.78,12.8,57500.0,9.0725,9.0796,9.0654,9.0796,57500.0
2012-06-22 13:20:00,12.8,12.8,12.79,12.8,36900.0,9.0796,9.0796,9.0725,9.0796,36900.0
2012-06-22 13:25:00,12.79,12.8,12.79,12.8,16700.0,9.0725,9.0796,9.0725,9.0796,16700.0
2012-06-22 13:30:00,12.79,12.8,12.79,12.8,27500.0,9.0725,9.0796,9.0725,9.0796,27500.0
2012-06-22 13:35:00,12.8,12.81,12.79,12.81,74200.0,9.0796,9.0866,9.0725,9.0866,74200.0
2012-06-22 13:40:00,12.81,12.82,12.81,12.82,30600.0,9.0866,9.0937,9.0866,9.0937,30600.0
2012-06-22 13:45:00,12.82,12.82,12.81,12.82,49700.0,9.0937,9.0937,9.0866,9.0937,49700.0
2012-06-22 13:50:00,12.82,12.82,12.8,12.8,96300.0,9.0937,9.0937,9.0796,9.0796,96300.0
2012-06-22 13:55:00,12.81,12.81,12.8,12.81,36600.0,9.0866,9.0866,9.0796,9.0866,36600.0
2012-06-22 14:00:00,12.81,12.84,12.81,12.83,85700.0,9.0866,9.1079,9.0866,9.1008,85700.0
2012-06-22 14:05:00,12.83,12.83,12.82,12.83,70600.0,9.1008,9.1008,9.0937,9.1008,70600.0
2012-06-22 14:10:00,12.83,12.83,12.82,12.83,19400.0,9.1008,9.1008,9.0937,9.1008,19400.0
2012-06-22 14:15:00,12.82,12.83,12.8,12.8,148100.0,9.0937,9.1008,9.0796,9.0796,148100.0
2012-06-22 14:20:00,12.8,12.81,12.79,12.8,50500.0,9.0796,9.0866,9.0725,9.0796,50500.0
2012-06-22 14:25:00,12.79,12.8,12.77,12.77,105900.0,9.0725,9.0796,9.0583,9.0583,105900.0
2012-06-22 14:30:00,12.78,12.78,12.77,12.78,57600.0,9.0654,9.0654,9.0583,9.0654,57600.0
2012-06-22 14:35:00,12.78,12.78,12.77,12.77,57700.0,9.0654,9.0654,9.0583,9.0583,57700.0
2012-06-22 14:40:00,12.77,12.8,12.77,12.79,100500.0,9.0583,9.0796,9.0583,9.0725,100500.0
2012-06-22 14:45:00,12.8,12.81,12.79,12.81,96100.0,9.0796,9.0866,9.0725,9.0866,96100.0
2012-06-22 14:50:00,12.81,12.83,12.81,12.83,54200.0,9.0866,9.1008,9.0866,9.1008,54200.0
2012-06-22 14:55:00,12.83,12.83,12.82,12.82,40200.0,9.1008,9.1008,9.0937,9.0937,40200.0
2012-06-22 15:00:00,12.82,12.83,12.82,12.83,65500.0,9.0937,9.1008,9.0937,9.1008,65500.0
2012-06-22 15:05:00,12.83,12.83,12.8,12.8,172800.0,9.1008,9.1008,9.0796,9.0796,172800.0
2012-06-22 15:10:00,12.8,12.82,12.8,12.81,145400.0,9.0796,9.0937,9.0796,9.0866,145400.0
2012-06-22 15:15:00,12.82,12.82,12.8,12.81,139700.0,9.0937,9.0937,9.0796,9.0866,139700.0
2012-06-22 15:20:00,12.81,12.81,12.78,12.78,121400.0,9.0866,9.0866,9.0654,9.0654,121400.0
2012-06-22 15:25:00,12.79,12.79,12.78,12.79,183000.0,9.0725,9.0725,9.0654,9.0725,183000.0
2012-06-22 15:30:00,12.78,12.82,12.78,12.81,201700.0,9.0654,9.0937,9.0654,9.0866,201700.0
2012-06-22 15:35:00,12.81,12.83,12.8,12.83,157100.0,9.0866,9.1008,9.0796,9.1008,157100.0
2012-06-22 15:40:00,12.83,12.85,12.82,12.85,280000.0,9.1008,9.115,9.0937,9.115,280000.0
2012-06-22 15:45:00,12.85,12.89,12.85,12.89,383100.0,9.115,9.1434,9.115,9.1434,383100.0
2012-06-22 15:50:00,12.88,12.89,12.86,12.87,538100.0,9.1363,9.1434,9.1221,9.1292,538100.0
2012-06-22 15:55:00,12.88,12.88,12.83,12.85,746300.0,9.1363,9.1363,9.1008,9.115,746300.0
2012-06-25 09:30:00,12.7,12.73,12.69,12.69,216100.0,9.0086,9.0299,9.0015,9.0015,216100.0
2012-06-25 09:35:00,12.69,12.71,12.66,12.67,97500.0,9.0015,9.0157,8.9802,8.9873,97500.0
2012-06-25 09:40:00,12.66,12.69,12.65,12.68,133500.0,8.9802,9.0015,8.9732,8.9944,133500.0
2012-06-25 09:45:00,12.68,12.69,12.65,12.65,97300.0,8.9944,9.0015,8.9732,8.9732,97300.0
2012-06-25 09:50:00,12.66,12.66,12.62,12.62,104300.0,8.9802,8.9802,8.9519,8.9519,104300.0
2012-06-25 09:55:00,12.63,12.63,12.6,12.6,89500.0,8.959,8.959,8.9377,8.9377,89500.0
2012-06-25 10:00:00,12.61,12.62,12.58,12.58,155400.0,8.9448,8.9519,8.9235,8.9235,155400.0
2012-06-25 10:05:00,12.59,12.59,12.55,12.55,117700.0,8.9306,8.9306,8.9022,8.9022,117700.0
2012-06-25 10:10:00,12.55,12.56,12.51,12.55,236700.0,8.9022,8.9093,8.8738,8.9022,236700.0
2012-06-25 10:15:00,12.56,12.56,12.5,12.51,172200.0,8.9093,8.9093,8.8668,8.8738,172200.0
2012-06-25 10:20:00,12.5,12.54,12.49,12.54,409000.0,8.8668,8.8951,8.8597,8.8951,409000.0
2012-06-25 10:25:00,12.54,12.54,12.5,12.51,99000.0,8.8951,8.8951,8.8668,8.8738,99000.0
2012-06-25 10:30:00,12.51,12.54,12.5,12.54,55100.0,8.8738,8.8951,8.8668,8.8951,55100.0
2012-06-25 10:35:00,12.54,12.55,12.52,12.52,97600.0,8.8951,8.9022,8.8809,8.8809,97600.0
2012-06-25 10:40:00,12.53,12.53,12.5,12.51,50600.0,8.888,8.888,8.8668,8.8738,50600.0
2012-06-25 10:45:00,12.51,12.52,12.5,12.51,71000.0,8.8738,8.8809,8.8668,8.8738,71000.0
2012-06-25 10:50:00,12.52,12.54,12.51,12.51,93200.0,8.8809,8.8951,8.8738,8.8738,93200.0
2012-06-25 10:55:00,12.52,12.54,12.51,12.53,357300.0,8.8809,8.8951,8.8738,8.888,357300.0
2012-06-25 11:00:00,12.52,12.53,12.5,12.5,176200.0,8.8809,8.888,8.8668,8.8668,176200.0
2012-06-25 11:05:00,12.51,12.51,12.5,12.51,143300.0,8.8738,8.8738,8.8668,8.8738,143300.0
2012-06-25 11:10:00,12.51,12.51,12.49,12.49,110900.0,8.8738,8.8738,8.8597,8.8597,110900.0
2012-06-25 11:15:00,12.49,12.5,12.48,12.49,45900.0,8.8597,8.8668,8.8526,8.8597,45900.0
2012-06-25 11:20:00,12.49,12.5,12.49,12.49,56000.0,8.8597,8.8668,8.8597,8.8597,56000.0
2012-06-25 11:25:00,12.5,12.5,12.47,12.48,208400.0,8.8668,8.8668,8.8455,8.8526,208400.0
2012-06-25 11:30:00,12.48,12.49,12.47,12.48,72100.0,8.8526,8.8597,8.8455,8.8526,72100.0
2012-06-25 11:35:00,12.47,12.47,12.45,12.46,130200.0,8.8455,8.8455,8.8313,8.8384,130200.0
2012-06-25 11:40:00,12.46,12.47,12.45,12.45,70500.0,8.8384,8.8455,8.8313,8.8313,70500.0
2012-06-25 11:45:00,12.46,12.46,12.42,12.42,193900.0,8.8384,8.8384,8.81,8.81,193900.0
2012-06-25 11:50:00,12.42,12.44,12.42,12.44,62700.0,8.81,8.8242,8.81,8.8242,62700.0
2012-06-25 11:55:00,12.44,12.44,12.4,12.4,107800.0,8.8242,8.8242,8.7958,8.7958,107800.0
2012-06-25 12:00:00,12.4,12.43,12.4,12.43,93600.0,8.7958,8.8171,8.7958,8.8171,93600.0
2012-06-25 12:05:00,12.43,12.43,12.42,12.42,67500.0,8.8171,8.8171,8.81,8.81,67500.0
2012-06-25 12:10:00,12.43,12.43,12.41,12.41,47200.0,8.8171,8.8171,8.8029,8.8029,47200.0
2012-06-25 12:15:00,12.42,12.46,12.41,12.46,97000.0,8.81,8.8384,8.8029,8.8384,97000.0
2012-06-25 12:20:00,12.46,12.48,12.45,12.48,133500.0,8.8384,8.8526,8.8313,8.8526,133500.0
2012-06-25 12:25:00,12.48,12.48,12.47,12.47,33300.0,8.8526,8.8526,8.8455,8.8455,33300.0
2012-06-25 12:30:00,12.47,12.48,12.47,12.47,28000.0,8.8455,8.8526,8.8455,8.8455,28000.0
2012-06-25 12:35:00,12.47,12.48,12.45,12.45,103700.0,8.8455,8.8526,8.8313,8.8313,103700.0
2012-06-25 12:40:00,12.45,12.46,12.45,12.46,17800.0,8.8313,8.8384,8.8313,8.8384,17800.0
2012-06-25 12:45:00,12.46,12.46,12.44,12.44,70400.0,8.8384,8.8384,8.8242,8.8242,70400.0
2012-06-25 12:50:00,12.44,12.45,12.44,12.44,24000.0,8.8242,8.8313,8.8242,8.8242,24000.0
2012-06-25 12:55:00,12.45,12.45,12.44,12.44,38600.0,8.8313,8.8313,8.8242,8.8242,38600.0
2012-06-25 13:00:00,12.44,12.44,12.42,12.42,63300.0,8.8242,8.8242,8.81,8.81,63300.0
2012-06-25 13:05:00,12.42,12.44,12.42,12.43,135600.0,8.81,8.8242,8.81,8.8171,135600.0
2012-06-25 13:10:00,12.43,12.44,12.42,12.43,62700.0,8.8171,8.8242,8.81,8.8171,62700.0
2012-06-25 13:15:00,12.42,12.44,12.42,12.44,115700.0,8.81,8.8242,8.81,8.8242,115700.0
2012-06-25 13:20:00,12.44,12.45,12.43,12.45,37700.0,8.8242,8.8313,8.8171,8.8313,37700.0
2012-06-25 13:25:00,12.45,12.46,12.44,12.45,42200.0,8.8313,8.8384,8.8242,8.8313,42200.0
2012-06-25 13:30:00,12.45,12.47,12.44,12.46,121600.0,8.8313,8.8455,8.8242,8.8384,121600.0
2012-06-25 13:35:00,12.46,12.48,12.46,12.47,52000.0,8.8384,8.8526,8.8384,8.8455,52000.0
2012-06-25 13:40:00,12.47,12.47,12.45,12.45,48700.0,8.8455,8.8455,8.8313,8.8313,48700.0
2012-06-25 13:45:00,12.46,12.46,12.45,12.45,14000.0,8.8384,8.8384,8.8313,8.8313,14000.0
2012-06-25 13:50:00,12.45,12.46,12.45,12.45,16100.0,8.8313,8.8384,8.8313,8.8313,16100.0
2012-06-25 13:55:00,12.46,12.46,12.44,12.45,66900.0,8.8384,8.8384,8.8242,8.8313,66900.0
2012-06-25 14:00:00,12.45,12.47,12.45,12.47,47000.0,8.8313,8.8455,8.8313,8.8455,47000.0
2012-06-25 14:05:00,12.47,12.47,12.44,12.45,192000.0,8.8455,8.8455,8.8242,8.8313,192000.0
2012-06-25 14:10:00,12.46,12.46,12.45,12.46,62800.0,8.8384,8.8384,8.8313,8.8384,62800.0
2012-06-25 14:15:00,12.46,12.48,12.45,12.48,113700.0,8.8384,8.8526,8.8313,8.8526,113700.0
2012-06-25 14:20:00,12.48,12.48,12.47,12.48,30900.0,8.8526,8.8526,8.8455,8.8526,30900.0
2012-06-25 14:25:00,12.47,12.48,12.46,12.46,80200.0,8.8455,8.8526,8.8384,8.8384,80200.0
2012-06-25 14:30:00,12.46,12.47,12.45,12.46,103500.0,8.8384,8.8455,8.8313,8.8384,103500.0
2012-06-25 14:35:00,12.45,12.45,12.42,12.43,120500.0,8.8313,8.8313,8.81,8.8171,120500.0
2012-06-25 14:40:00,12.44,12.44,12.42,12.43,63800.0,8.8242,8.8242,8.81,8.8171,63800.0
2012-06-25 14:45:00,12.42,12.43,12.41,12.43,150900.0,8.81,8.8171,8.8029,8.8171,150900.0
2012-06-25 14:50:00,12.43,12.44,12.42,12.44,67100.0,8.8171,8.8242,8.81,8.8242,67100.0
2012-06-25 14:55:00,12.44,12.44,12.42,12.43,73000.0,8.8242,8.8242,8.81,8.8171,73000.0
2012-06-25 15:00:00,12.43,12.43,12.42,12.43,64900.0,8.8171,8.8171,8.81,8.8171,64900.0
2012-06-25 15:05:00,12.43,12.46,12.42,12.45,253200.0,8.8171,8.8384,8.81,8.8313,253200.0
2012-06-25 15:10:00,12.46,12.47,12.44,12.46,168500.0,8.8384,8.8455,8.8242,8.8384,168500.0
2012-06-25 15:15:00,12.46,12.47,12.43,12.44,151300.0,8.8384,8.8455,8.8171,8.8242,151300.0
2012-06-25 15:20:00,12.44,12.45,12.42,12.43,208000.0,8.8242,8.8313,8.81,8.8171,208000.0
2012-06-25 15:25:00,12.44,12.45,12.42,12.42,201900.0,8.8242,8.8313,8.81,8.81,201900.0
2012-06-25 15:30:00,12.42,12.44,12.42,12.43,194200.0,8.81,8.8242,8.81,8.8171,194200.0
2012-06-25 15:35:00,12.43,12.45,12.42,12.44,142300.0,8.8171,8.8313,8.81,8.8242,142300.0
2012-06-25 15:40:00,12.44,12.46,12.41,12.42,327100.0,8.8242,8.8384,8.8029,8.81,327100.0
2012-06-25 15:45:00,12.43,12.47,12.43,12.46,232100.0,8.8171,8.8455,8.8171,8.8384,232100.0
2012-06-25 15:50:00,12.46,12.47,12.43,12.45,530500.0,8.8384,8.8455,8.8171,8.8313,530500.0
2012-06-25 15:55:00,12.45,12.46,12.44,12.45,691200.0,8.8313,8.8384,8.8242,8.8313,691200.0
2012-06-26 09:30:00,12.47,12.49,12.4,12.41,286600.0,8.8455,8.8597,8.7958,8.8029,286600.0
2012-06-26 09:35:00,12.41,12.43,12.4,12.43,148100.0,8.8029,8.8171,8.7958,8.8171,148100.0
2012-06-26 09:40:00,12.43,12.43,12.4,12.41,190000.0,8.8171,8.8171,8.7958,8.8029,190000.0
2012-06-26 09:45:00,12.4,12.41,12.38,12.39,213700.0,8.7958,8.8029,8.7816,8.7887,213700.0
2012-06-26 09:50:00,12.4,12.4,12.35,12.36,238700.0,8.7958,8.7958,8.7604,8.7674,238700.0
2012-06-26 09:55:00,12.36,12.36,12.33,12.33,186300.0,8.7674,8.7674,8.7462,8.7462,186300.0
2012-06-26 10:00:00,12.34,12.39,12.31,12.39,307200.0,8.7533,8.7887,8.732,8.7887,307200.0
2012-06-26 10:05:00,12.39,12.4,12.38,12.39,205900.0,8.7887,8.7958,8.7816,8.7887,205900.0
2012-06-26 10:10:00,12.38,12.39,12.33,12.36,158400.0,8.7816,8.7887,8.7462,8.7674,158400.0
2012-06-26 10:15:00,12.36,12.36,12.32,12.33,89600.0,8.7674,8.7674,8.7391,8.7462,89600.0
2012-06-26 10:20:00,12.33,12.34,12.32,12.34,74200.0,8.7462,8.7533,8.7391,8.7533,74200.0
2012-06-26 10:25:00,12.34,12.34,12.33,12.33,66900.0,8.7533,8.7533,8.7462,8.7462,66900.0
2012-06-26 10:30:00,12.33,12.35,12.32,12.35,179400.0,8.7462,8.7604,8.7391,8.7604,179400.0
2012-06-26 10:35:00,12.34,12.37,12.34,12.36,87700.0,8.7533,8.7745,8.7533,8.7674,87700.0
2012-06-26 10:40:00,12.36,12.37,12.33,12.34,148200.0,8.7674,8.7745,8.7462,8.7533,148200.0
2012-06-26 10:45:00,12.35,12.35,12.33,12.34,44400.0,8.7604,8.7604,8.7462,8.7533,44400.0
2012-06-26 10:50:00,12.34,12.35,12.32,12.35,179700.0,8.7533,8.7604,8.7391,8.7604,179700.0
2012-06-26 10:55:00,12.35,12.36,12.34,12.34,80200.0,8.7604,8.7674,8.7533,8.7533,80200.0
2012-06-26 11:00:00,12.34,12.4,12.34,12.39,95700.0,8.7533,8.7958,8.7533,8.7887,95700.0
2012-06-26 11:05:00,12.39,12.4,12.32,12.33,206200.0,8.7887,8.7958,8.7391,8.7462,206200.0
2012-06-26 11:10:00,12.32,12.34,12.3,12.34,171300.0,8.7391,8.7533,8.7249,8.7533,171300.0
2012-06-26 11:15:00,12.34,12.35,12.31,12.35,93200.0,8.7533,8.7604,8.732,8.7604,93200.0
2012-06-26 11:20:00,12.35,12.36,12.34,12.35,71800.0,8.7604,8.7674,8.7533,8.7604,71800.0
2012-06-26 11:25:00,12.36,12.37,12.35,12.36,51200.0,8.7674,8.7745,8.7604,8.7674,51200.0
2012-06-26 11:30:00,12.37,12.37,12.35,12.35,112800.0,8.7745,8.7745,8.7604,8.7604,112800.0
2012-06-26 11:35:00,12.35,12.36,12.34,12.35,56400.0,8.7604,8.7674,8.7533,8.7604,56400.0
2012-06-26 11:40:00,12.35,12.35,12.33,12.35,98300.0,8.7604,8.7604,8.7462,8.7604,98300.0
2012-06-26 11:45:00,12.35,12.35,12.33,12.35,82900.0,8.7604,8.7604,8.7462,8.7604,82900.0
2012-06-26 11:50:00,12.35,12.39,12.35,12.39,144000.0,8.7604,8.7887,8.7604,8.7887,144000.0
2012-06-26 11:55:00,12.39,12.4,12.38,12.38,149000.0,8.7887,8.7958,8.7816,8.7816,149000.0
2012-06-26 12:00:00,12.38,12.4,12.37,12.4,330500.0,8.7816,8.7958,8.7745,8.7958,330500.0
2012-06-26 12:05:00,12.4,12.43,12.4,12.43,96600.0,8.7958,8.8171,8.7958,8.8171,96600.0
2012-06-26 12:10:00,12.43,12.45,12.43,12.45,92400.0,8.8171,8.8313,8.8171,8.8313,92400.0
2012-06-26 12:15:00,12.45,12.45,12.44,12.45,39400.0,8.8313,8.8313,8.8242,8.8313,39400.0
2012-06-26 12:20:00,12.45,12.47,12.43,12.46,120500.0,8.8313,8.8455,8.8171,8.8384,120500.0
2012-06-26 12:25:00,12.46,12.47,12.45,12.46,116300.0,8.8384,8.8455,8.8313,8.8384,116300.0
2012-06-26 12:30:00,12.47,12.5,12.46,12.5,100800.0,8.8455,8.8668,8.8384,8.8668,100800.0
2012-06-26 12:35:00,12.5,12.52,12.49,12.5,114400.0,8.8668,8.8809,8.8597,8.8668,114400.0
2012-06-26 12:40:00,12.49,12.53,12.49,12.52,68300.0,8.8597,8.888,8.8597,8.8809,68300.0
2012-06-26 12:45:00,12.53,12.54,12.51,12.52,92400.0,8.888,8.8951,8.8738,8.8809,92400.0
2012-06-26 12:50:00,12.52,12.52,12.51,12.51,114900.0,8.8809,8.8809,8.8738,8.8738,114900.0
2012-06-26 12:55:00,12.51,12.52,12.51,12.52,31800.0,8.8738,8.8809,8.8738,8.8809,31800.0
2012-06-26 13:00:00,12.52,12.52,12.5,12.51,86200.0,8.8809,8.8809,8.8668,8.8738,86200.0
2012-06-26 13:05:00,12.51,12.51,12.48,12.49,58600.0,8.8738,8.8738,8.8526,8.8597,58600.0
2012-06-26 13:10:00,12.49,12.5,12.45,12.46,176100.0,8.8597,8.8668,8.8313,8.8384,176100.0
2012-06-26 13:15:00,12.46,12.46,12.45,12.46,24000.0,8.8384,8.8384,8.8313,8.8384,24000.0
2012-06-26 13:20:00,12.46,12.46,12.45,12.45,26200.0,8.8384,8.8384,8.8313,8.8313,26200.0
2012-06-26 13:25:00,12.46,12.47,12.45,12.46,96200.0,8.8384,8.8455,8.8313,8.8384,96200.0
2012-06-26 13:30:00,12.45,12.45,12.4,12.42,166100.0,8.8313,8.8313,8.7958,8.81,166100.0
2012-06-26 13:35:00,12.42,12.45,12.42,12.45,61600.0,8.81,8.8313,8.81,8.8313,61600.0
2012-06-26 13:40:00,12.45,12.46,12.44,12.45,197700.0,8.8313,8.8384,8.8242,8.8313,197700.0
2012-06-26 13:45:00,12.46,12.46,12.44,12.46,74700.0,8.8384,8.8384,8.8242,8.8384,74700.0
2012-06-26 13:50:00,12.46,12.47,12.45,12.46,55700.0,8.8384,8.8455,8.8313,8.8384,55700.0
2012-06-26 13:55:00,12.46,12.47,12.45,12.47,43100.0,8.8384,8.8455,8.8313,8.8455,43100.0
2012-06-26 14:00:00,12.47,12.49,12.46,12.48,98000.0,8.8455,8.8597,8.8384,8.8526,98000.0
2012-06-26 14:05:00,12.47,12.49,12.47,12.48,53000.0,8.8455,8.8597,8.8455,8.8526,53000.0
2012-06-26 14:10:00,12.49,12.51,12.48,12.51,38700.0,8.8597,8.8738,8.8526,8.8738,38700.0
2012-06-26 14:15:00,12.51,12.54,12.5,12.54,51700.0,8.8738,8.8951,8.8668,8.8951,51700.0
2012-06-26 14:20:00,12.54,12.57,12.53,12.55,203500.0,8.8951,8.9164,8.888,8.9022,203500.0
2012-06-26 14:25:00,12.55,12.55,12.52,12.52,241100.0,8.9022,8.9022,8.8809,8.8809,241100.0
2012-06-26 14:30:00,12.51,12.52,12.5,12.52,95100.0,8.8738,8.8809,8.8668,8.8809,95100.0
2012-06-26 14:35:00,12.51,12.52,12.48,12.49,66200.0,8.8738,8.8809,8.8526,8.8597,66200.0
2012-06-26 14:40:00,12.48,12.5,12.48,12.5,61000.0,8.8526,8.8668,8.8526,8.8668,61000.0
2012-06-26 14:45:00,12.49,12.5,12.48,12.49,54600.0,8.8597,8.8668,8.8526,8.8597,54600.0
2012-06-26 14:50:00,12.49,12.49,12.44,12.46,177700.0,8.8597,8.8597,8.8242,8.8384,177700.0
2012-06-26 14:55:00,12.46,12.46,12.44,12.46,97700.0,8.8384,8.8384,8.8242,8.8384,97700.0
2012-06-26 15:00:00,12.46,12.46,12.45,12.46,72800.0,8.8384,8.8384,8.8313,8.8384,72800.0
2012-06-26 15:05:00,12.46,12.46,12.44,12.45,245500.0,8.8384,8.8384,8.8242,8.8313,245500.0
2012-06-26 15:10:00,12.45,12.47,12.45,12.46,90300.0,8.8313,8.8455,8.8313,8.8384,90300.0
2012-06-26 15:15:00,12.45,12.48,12.45,12.46,97500.0,8.8313,8.8526,8.8313,8.8384,97500.0
2012-06-26 15:20:00,12.46,12.47,12.46,12.46,35900.0,8.8384,8.8455,8.8384,8.8384,35900.0
2012-06-26 15:25:00,12.46,12.47,12.45,12.47,157800.0,8.8384,8.8455,8.8313,8.8455,157800.0
2012-06-26 15:30:00,12.47,12.47,12.45,12.46,110800.0,8.8455,8.8455,8.8313,8.8384,110800.0
2012-06-26 15:35:00,12.46,12.49,12.46,12.49,88900.0,8.8384,8.8597,8.8384,8.8597,88900.0
2012-06-26 15:40:00,12.49,12.49,12.48,12.49,89300.0,8.8597,8.8597,8.8526,8.8597,89300.0
2012-06-26 15:45:00,12.49,12.49,12.46,12.47,212400.0,8.8597,8.8597,8.8384,8.8455,212400.0
2012-06-26 15:50:00,12.47,12.48,12.45,12.46,534000.0,8.8455,8.8526,8.8313,8.8384,534000.0
2012-06-26 15:55:00,12.46,12.47,12.43,12.44,572900.0,8.8384,8.8455,8.8171,8.8242,572900.0
2012-06-27 09:30:00,12.47,12.52,12.44,12.5,144100.0,8.8455,8.8809,8.8242,8.8668,144100.0
2012-06-27 09:35:00,12.5,12.57,12.49,12.54,118000.0,8.8668,8.9164,8.8597,8.8951,118000.0
2012-06-27 09:40:00,12.53,12.53,12.49,12.5,46000.0,8.888,8.888,8.8597,8.8668,46000.0
2012-06-27 09:45:00,12.5,12.51,12.45,12.47,63900.0,8.8668,8.8738,8.8313,8.8455,63900.0
2012-06-27 09:50:00,12.48,12.52,12.47,12.5,86800.0,8.8526,8.8809,8.8455,8.8668,86800.0
2012-06-27 09:55:00,12.51,12.54,12.5,12.54,84500.0,8.8738,8.8951,8.8668,8.8951,84500.0
2012-06-27 10:00:00,12.54,12.55,12.5,12.55,180300.0,8.8951,8.9022,8.8668,8.9022,180300.0
2012-06-27 10:05:00,12.55,12.59,12.54,12.57,80100.0,8.9022,8.9306,8.8951,8.9164,80100.0
2012-06-27 10:10:00,12.56,12.59,12.55,12.55,106200.0,8.9093,8.9306,8.9022,8.9022,106200.0
2012-06-27 10:15:00,12.56,12.57,12.54,12.56,77100.0,8.9093,8.9164,8.8951,8.9093,77100.0
2012-06-27 10:20:00,12.56,12.57,12.54,12.55,47800.0,8.9093,8.9164,8.8951,8.9022,47800.0
2012-06-27 10:25:00,12.54,12.56,12.54,12.56,35600.0,8.8951,8.9093,8.8951,8.9093,35600.0
2012-06-27 10:30:00,12.56,12.56,12.54,12.55,77300.0,8.9093,8.9093,8.8951,8.9022,77300.0
2012-06-27 10:35:00,12.54,12.56,12.54,12.56,58100.0,8.8951,8.9093,8.8951,8.9093,58100.0
2012-06-27 10:40:00,12.56,12.56,12.52,12.53,71300.0,8.9093,8.9093,8.8809,8.888,71300.0
2012-06-27 10:45:00,12.54,12.55,12.53,12.54,52200.0,8.8951,8.9022,8.888,8.8951,52200.0
2012-06-27 10:50:00,12.54,12.55,12.53,12.55,31000.0,8.8951,8.9022,8.888,8.9022,31000.0
2012-06-27 10:55:00,12.55,12.58,12.54,12.56,72800.0,8.9022,8.9235,8.8951,8.9093,72800.0
2012-06-27 11:00:00,12.57,12.59,12.56,12.58,67500.0,8.9164,8.9306,8.9093,8.9235,67500.0
2012-06-27 11:05:00,12.57,12.59,12.57,12.58,77400.0,8.9164,8.9306,8.9164,8.9235,77400.0
2012-06-27 11:10:00,12.58,12.58,12.56,12.56,67200.0,8.9235,8.9235,8.9093,8.9093,67200.0
2012-06-27 11:15:00,12.55,12.57,12.53,12.55,181900.0,8.9022,8.9164,8.888,8.9022,181900.0
2012-06-27 11:20:00,12.54,12.55,12.53,12.53,91900.0,8.8951,8.9022,8.888,8.888,91900.0
2012-06-27 11:25:00,12.53,12.54,12.51,12.54,84500.0,8.888,8.8951,8.8738,8.8951,84500.0
2012-06-27 11:30:00,12.54,12.58,12.54,12.57,120100.0,8.8951,8.9235,8.8951,8.9164,120100.0
2012-06-27 11:35:00,12.57,12.61,12.57,12.59,125700.0,8.9164,8.9448,8.9164,8.9306,125700.0
2012-06-27 11:40:00,12.59,12.61,12.59,12.6,67300.0,8.9306,8.9448,8.9306,8.9377,67300.0
2012-06-27 11:45:00,12.6,12.6,12.58,12.58,43400.0,8.9377,8.9377,8.9235,8.9235,43400.0
2012-06-27 11:50:00,12.59,12.59,12.57,12.57,41200.0,8.9306,8.9306,8.9164,8.9164,41200.0
2012-06-27 11:55:00,12.58,12.58,12.57,12.57,31000.0,8.9235,8.9235,8.9164,8.9164,31000.0
2012-06-27 12:00:00,12.58,12.59,12.57,12.59,58500.0,8.9235,8.9306,8.9164,8.9306,58500.0
2012-06-27 12:05:00,12.59,12.62,12.59,12.62,84300.0,8.9306,8.9519,8.9306,8.9519,84300.0
2012-06-27 12:10:00,12.62,12.62,12.59,12.6,89100.0,8.9519,8.9519,8.9306,8.9377,89100.0
2012-06-27 12:15:00,12.61,12.61,12.6,12.6,20200.0,8.9448,8.9448,8.9377,8.9377,20200.0
2012-06-27 12:20:00,12.61,12.61,12.6,12.61,33100.0,8.9448,8.9448,8.9377,8.9448,33100.0
2012-06-27 12:25:00,12.61,12.63,12.6,12.62,106600.0,8.9448,8.959,8.9377,8.9519,106600.0
2012-06-27 12:30:00,12.61,12.62,12.6,12.6,130500.0,8.9448,8.9519,8.9377,8.9377,130500.0
2012-06-27 12:35:00,12.61,12.62,12.6,12.62,29200.0,8.9448,8.9519,8.9377,8.9519,29200.0
2012-06-27 12:40:00,12.62,12.63,12.61,12.61,110300.0,8.9519,8.959,8.9448,8.9448,110300.0
2012-06-27 12:45:00,12.61,12.62,12.6,12.6,20400.0,8.9448,8.9519,8.9377,8.9377,20400.0
2012-06-27 12:50:00,12.6,12.62,12.6,12.62,37000.0,8.9377,8.9519,8.9377,8.9519,37000.0
2012-06-27 12:55:00,12.61,12.63,12.61,12.62,140000.0,8.9448,8.959,8.9448,8.9519,140000.0
2012-06-27 13:00:00,12.61,12.63,12.61,12.62,325900.0,8.9448,8.959,8.9448,8.9519,325900.0
2012-06-27 13:05:00,12.62,12.62,12.61,12.62,37100.0,8.9519,8.9519,8.9448,8.9519,37100.0
2012-06-27 13:10:00,12.62,12.63,12.61,12.63,29900.0,8.9519,8.959,8.9448,8.959,29900.0
2012-06-27 13:15:00,12.63,12.63,12.61,12.61,20500.0,8.959,8.959,8.9448,8.9448,20500.0
2012-06-27 13:20:00,12.61,12.62,12.6,12.6,29900.0,8.9448,8.9519,8.9377,8.9377,29900.0
2012-06-27 13:25:00,12.61,12.61,12.6,12.6,29700.0,8.9448,8.9448,8.9377,8.9377,29700.0
2012-06-27 13:30:00,12.6,12.61,12.6,12.61,60500.0,8.9377,8.9448,8.9377,8.9448,60500.0
2012-06-27 13:35:00,12.6,12.61,12.59,12.6,83800.0,8.9377,8.9448,8.9306,8.9377,83800.0
2012-06-27 13:40:00,12.6,12.61,12.6,12.61,11500.0,8.9377,8.9448,8.9377,8.9448,11500.0
2012-06-27 13:45:00,12.61,12.61,12.6,12.61,27800.0,8.9448,8.9448,8.9377,8.9448,27800.0
2012-06-27 13:50:00,12.61,12.61,12.56,12.56,69600.0,8.9448,8.9448,8.9093,8.9093,69600.0
2012-06-27 13:55:00,12.57,12.59,12.57,12.58,87200.0,8.9164,8.9306,8.9164,8.9235,87200.0
2012-06-27 14:00:00,12.59,12.6,12.58,12.59,26400.0,8.9306,8.9377,8.9235,8.9306,26400.0
2012-06-27 14:05:00,12.6,12.6,12.58,12.58,54600.0,8.9377,8.9377,8.9235,8.9235,54600.0
2012-06-27 14:10:00,12.59,12.59,12.57,12.58,60300.0,8.9306,8.9306,8.9164,8.9235,60300.0
2012-06-27 14:15:00,12.57,12.59,12.57,12.57,44700.0,8.9164,8.9306,8.9164,8.9164,44700.0
2012-06-27 14:20:00,12.57,12.59,12.57,12.58,35600.0,8.9164,8.9306,8.9164,8.9235,35600.0
2012-06-27 14:25:00,12.59,12.59,12.57,12.57,221700.0,8.9306,8.9306,8.9164,8.9164,221700.0
2012-06-27 14:30:00,12.58,12.58,12.56,12.58,58500.0,8.9235,8.9235,8.9093,8.9235,58500.0
2012-06-27 14:35:00,12.58,12.58,12.57,12.57,75600.0,8.9235,8.9235,8.9164,8.9164,75600.0
2012-06-27 14:40:00,12.58,12.58,12.56,12.57,39000.0,8.9235,8.9235,8.9093,8.9164,39000.0
2012-06-27 14:45:00,12.58,12.59,12.57,12.58,56100.0,8.9235,8.9306,8.9164,8.9235,56100.0
2012-06-27 14:50:00,12.59,12.6,12.58,12.58,56200.0,8.9306,8.9377,8.9235,8.9235,56200.0
2012-06-27 14:55:00,12.59,12.59,12.57,12.59,81200.0,8.9306,8.9306,8.9164,8.9306,81200.0
2012-06-27 15:00:00,12.59,12.6,12.58,12.58,35300.0,8.9306,8.9377,8.9235,8.9235,35300.0
2012-06-27 15:05:00,12.59,12.6,12.58,12.59,55400.0,8.9306,8.9377,8.9235,8.9306,55400.0
2012-06-27 15:10:00,12.6,12.63,12.59,12.63,118000.0,8.9377,8.959,8.9306,8.959,118000.0
2012-06-27 15:15:00,12.63,12.63,12.62,12.63,37300.0,8.959,8.959,8.9519,8.959,37300.0
2012-06-27 15:20:00,12.63,12.65,12.61,12.61,147200.0,8.959,8.9732,8.9448,8.9448,147200.0
2012-06-27 15:25:00,12.62,12.62,12.57,12.59,347300.0,8.9519,8.9519,8.9164,8.9306,347300.0
2012-06-27 15:30:00,12.59,12.63,12.58,12.62,382500.0,8.9306,8.959,8.9235,8.9519,382500.0
2012-06-27 15:35:00,12.63,12.65,12.62,12.64,293800.0,8.959,8.9732,8.9519,8.9661,293800.0
2012-06-27 15:40:00,12.65,12.67,12.63,12.65,171300.0,8.9732,8.9873,8.959,8.9732,171300.0
2012-06-27 15:45:00,12.64,12.65,12.59,12.6,365600.0,8.9661,8.9732,8.9306,8.9377,365600.0
2012-06-27 15:50:00,12.6,12.6,12.58,12.59,412400.0,8.9377,8.9377,8.9235,8.9306,412400.0
2012-06-27 15:55:00,12.59,12.6,12.57,12.6,470700.0,8.9306,8.9377,8.9164,8.9377,470700.0
2012-06-28 09:30:00,12.5,12.53,12.43,12.47,183200.0,8.8668,8.888,8.8171,8.8455,183200.0
2012-06-28 09:35:00,12.47,12.54,12.46,12.5,116700.0,8.8455,8.8951,8.8384,8.8668,116700.0
2012-06-28 09:40:00,12.5,12.5,12.43,12.44,179300.0,8.8668,8.8668,8.8171,8.8242,179300.0
2012-06-28 09:45:00,12.43,12.52,12.42,12.5,260700.0,8.8171,8.8809,8.81,8.8668,260700.0
2012-06-28 09:50:00,12.5,12.54,12.49,12.54,76900.0,8.8668,8.8951,8.8597,8.8951,76900.0
2012-06-28 09:55:00,12.54,12.55,12.52,12.53,73400.0,8.8951,8.9022,8.8809,8.888,73400.0
2012-06-28 10:00:00,12.53,12.55,12.53,12.55,65400.0,8.888,8.9022,8.888,8.9022,65400.0
2012-06-28 10:05:00,12.55,12.55,12.48,12.51,156800.0,8.9022,8.9022,8.8526,8.8738,156800.0
2012-06-28 10:10:00,12.51,12.53,12.5,12.51,63000.0,8.8738,8.888,8.8668,8.8738,63000.0
2012-06-28 10:15:00,12.51,12.54,12.49,12.54,66900.0,8.8738,8.8951,8.8597,8.8951,66900.0
2012-06-28 10:20:00,12.55,12.55,12.53,12.53,71200.0,8.9022,8.9022,8.888,8.888,71200.0
2012-06-28 10:25:00,12.54,12.54,12.48,12.49,114100.0,8.8951,8.8951,8.8526,8.8597,114100.0
2012-06-28 10:30:00,12.48,12.49,12.45,12.48,155600.0,8.8526,8.8597,8.8313,8.8526,155600.0
2012-06-28 10:35:00,12.47,12.47,12.43,12.43,130800.0,8.8455,8.8455,8.8171,8.8171,130800.0
2012-06-28 10:40:00,12.43,12.45,12.42,12.43,102400.0,8.8171,8.8313,8.81,8.8171,102400.0
2012-06-28 10:45:00,12.44,12.46,12.43,12.44,67500.0,8.8242,8.8384,8.8171,8.8242,67500.0
2012-06-28 10:50:00,12.45,12.47,12.44,12.45,94500.0,8.8313,8.8455,8.8242,8.8313,94500.0
2012-06-28 10:55:00,12.46,12.47,12.45,12.47,64000.0,8.8384,8.8455,8.8313,8.8455,64000.0
2012-06-28 11:00:00,12.46,12.47,12.44,12.46,66300.0,8.8384,8.8455,8.8242,8.8384,66300.0
2012-06-28 11:05:00,12.46,12.5,12.46,12.48,168300.0,8.8384,8.8668,8.8384,8.8526,168300.0
2012-06-28 11:10:00,12.48,12.49,12.46,12.48,132800.0,8.8526,8.8597,8.8384,8.8526,132800.0
2012-06-28 11:15:00,12.48,12.49,12.46,12.48,80600.0,8.8526,8.8597,8.8384,8.8526,80600.0
2012-06-28 11:20:00,12.48,12.5,12.48,12.5,68500.0,8.8526,8.8668,8.8526,8.8668,68500.0
2012-06-28 11:25:00,12.49,12.54,12.49,12.53,132200.0,8.8597,8.8951,8.8597,8.888,132200.0
2012-06-28 11:30:00,12.52,12.55,12.52,12.53,141100.0,8.8809,8.9022,8.8809,8.888,141100.0
2012-06-28 11:35:00,12.52,12.54,12.51,12.53,41700.0,8.8809,8.8951,8.8738,8.888,41700.0
2012-06-28 11:40:00,12.54,12.54,12.52,12.54,60400.0,8.8951,8.8951,8.8809,8.8951,60400.0
2012-06-28 11:45:00,12.54,12.54,12.52,12.52,39400.0,8.8951,8.8951,8.8809,8.8809,39400.0
2012-06-28 11:50:00,12.52,12.53,12.51,12.51,52400.0,8.8809,8.888,8.8738,8.8738,52400.0
2012-06-28 11:55:00,12.51,12.53,12.51,12.53,41500.0,8.8738,8.888,8.8738,8.888,41500.0
2012-06-28 12:00:00,12.53,12.53,12.52,12.53,22600.0,8.888,8.888,8.8809,8.888,22600.0
2012-06-28 12:05:00,12.53,12.53,12.5,12.51,420900.0,8.888,8.888,8.8668,8.8738,420900.0
2012-06-28 12:10:00,12.52,12.52,12.51,12.52,10800.0,8.8809,8.8809,8.8738,8.8809,10800.0
2012-06-28 12:15:00,12.52,12.52,12.49,12.49,72200.0,8.8809,8.8809,8.8597,8.8597,72200.0
2012-06-28 12:20:00,12.49,12.5,12.47,12.47,78200.0,8.8597,8.8668,8.8455,8.8455,78200.0
2012-06-28 12:25:00,12.48,12.48,12.47,12.47,42600.0,8.8526,8.8526,8.8455,8.8455,42600.0
2012-06-28 12:30:00,12.47,12.48,12.47,12.47,25700.0,8.8455,8.8526,8.8455,8.8455,25700.0
2012-06-28 12:35:00,12.48,12.48,12.46,12.47,67400.0,8.8526,8.8526,8.8384,8.8455,67400.0
2012-06-28 12:40:00,12.48,12.49,12.47,12.49,58800.0,8.8526,8.8597,8.8455,8.8597,58800.0
2012-06-28 12:45:00,12.48,12.49,12.46,12.47,54400.0,8.8526,8.8597,8.8384,8.8455,54400.0
2012-06-28 12:50:00,12.47,12.48,12.46,12.48,33000.0,8.8455,8.8526,8.8384,8.8526,33000.0
2012-06-28 12:55:00,12.48,12.49,12.47,12.47,284000.0,8.8526,8.8597,8.8455,8.8455,284000.0
2012-06-28 13:00:00,12.48,12.48,12.46,12.48,86800.0,8.8526,8.8526,8.8384,8.8526,86800.0
2012-06-28 13:05:00,12.48,12.49,12.46,12.49,73500.0,8.8526,8.8597,8.8384,8.8597,73500.0
2012-06-28 13:10:00,12.49,12.5,12.48,12.49,41700.0,8.8597,8.8668,8.8526,8.8597,41700.0
2012-06-28 13:15:00,12.49,12.49,12.47,12.47,42100.0,8.8597,8.8597,8.8455,8.8455,42100.0
2012-06-28 13:20:00,12.47,12.48,12.46,12.47,37900.0,8.8455,8.8526,8.8384,8.8455,37900.0
2012-06-28 13:25:00,12.48,12.49,12.47,12.47,37100.0,8.8526,8.8597,8.8455,8.8455,37100.0
2012-06-28 13:30:00,12.48,12.48,12.46,12.47,38000.0,8.8526,8.8526,8.8384,8.8455,38000.0
2012-06-28 13:35:00,12.47,12.48,12.46,12.47,43600.0,8.8455,8.8526,8.8384,8.8455,43600.0
2012-06-28 13:40:00,12.46,12.47,12.44,12.46,89700.0,8.8384,8.8455,8.8242,8.8384,89700.0
2012-06-28 13:45:00,12.46,12.47,12.45,12.46,40600.0,8.8384,8.8455,8.8313,8.8384,40600.0
2012-06-28 13:50:00,12.46,12.46,12.44,12.45,28600.0,8.8384,8.8384,8.8242,8.8313,28600.0
2012-06-28 13:55:00,12.44,12.48,12.44,12.47,72600.0,8.8242,8.8526,8.8242,8.8455,72600.0
2012-06-28 14:00:00,12.47,12.49,12.46,12.46,266700.0,8.8455,8.8597,8.8384,8.8384,266700.0
2012-06-28 14:05:00,12.47,12.47,12.43,12.43,100300.0,8.8455,8.8455,8.8171,8.8171,100300.0
2012-06-28 14:10:00,12.43,12.44,12.43,12.43,43400.0,8.8171,8.8242,8.8171,8.8171,43400.0
2012-06-28 14:15:00,12.43,12.43,12.4,12.42,98600.0,8.8171,8.8171,8.7958,8.81,98600.0
2012-06-28 14:20:00,12.43,12.43,12.4,12.41,61700.0,8.8171,8.8171,8.7958,8.8029,61700.0
2012-06-28 14:25:00,12.42,12.42,12.41,12.42,55200.0,8.81,8.81,8.8029,8.81,55200.0
2012-06-28 14:30:00,12.42,12.43,12.4,12.43,70500.0,8.81,8.8171,8.7958,8.8171,70500.0
2012-06-28 14:35:00,12.42,12.43,12.42,12.42,58500.0,8.81,8.8171,8.81,8.81,58500.0
2012-06-28 14:40:00,12.42,12.44,12.41,12.42,88100.0,8.81,8.8242,8.8029,8.81,88100.0
2012-06-28 14:45:00,12.43,12.43,12.42,12.43,24700.0,8.8171,8.8171,8.81,8.8171,24700.0
2012-06-28 14:50:00,12.43,12.44,12.42,12.44,36200.0,8.8171,8.8242,8.81,8.8242,36200.0
2012-06-28 14:55:00,12.43,12.45,12.43,12.45,61000.0,8.8171,8.8313,8.8171,8.8313,61000.0
2012-06-28 15:00:00,12.44,12.46,12.44,12.46,58400.0,8.8242,8.8384,8.8242,8.8384,58400.0
2012-06-28 15:05:00,12.45,12.49,12.45,12.47,145700.0,8.8313,8.8597,8.8313,8.8455,145700.0
2012-06-28 15:10:00,12.47,12.47,12.45,12.46,62200.0,8.8455,8.8455,8.8313,8.8384,62200.0
2012-06-28 15:15:00,12.45,12.47,12.44,12.45,121400.0,8.8313,8.8455,8.8242,8.8313,121400.0
2012-06-28 15:20:00,12.45,12.47,12.44,12.46,186100.0,8.8313,8.8455,8.8242,8.8384,186100.0
2012-06-28 15:25:00,12.45,12.47,12.44,12.47,121300.0,8.8313,8.8455,8.8242,8.8455,121300.0
2012-06-28 15:30:00,12.47,12.55,12.46,12.52,262700.0,8.8455,8.9022,8.8384,8.8809,262700.0
2012-06-28 15:35:00,12.52,12.58,12.51,12.56,334700.0,8.8809,8.9235,8.8738,8.9093,334700.0
2012-06-28 15:40:00,12.56,12.57,12.52,12.54,160900.0,8.9093,8.9164,8.8809,8.8951,160900.0
2012-06-28 15:45:00,12.54,12.6,12.54,12.59,308000.0,8.8951,8.9377,8.8951,8.9306,308000.0
2012-06-28 15:50:00,12.59,12.6,12.56,12.56,422300.0,8.9306,8.9377,8.9093,8.9093,422300.0
2012-06-28 15:55:00,12.57,12.6,12.56,12.59,740900.0,8.9164,8.9377,8.9093,8.9306,740900.0
2012-06-29 09:30:00,12.85,12.85,12.78,12.81,368100.0,9.115,9.115,9.0654,9.0866,368100.0
2012-06-29 09:35:00,12.81,12.84,12.8,12.81,315600.0,9.0866,9.1079,9.0796,9.0866,315600.0
2012-06-29 09:40:00,12.81,12.84,12.8,12.81,252300.0,9.0866,9.1079,9.0796,9.0866,252300.0
2012-06-29 09:45:00,12.81,12.81,12.75,12.75,236400.0,9.0866,9.0866,9.0441,9.0441,236400.0
2012-06-29 09:50:00,12.76,12.77,12.75,12.76,127900.0,9.0512,9.0583,9.0441,9.0512,127900.0
2012-06-29 09:55:00,12.76,12.77,12.71,12.73,607400.0,9.0512,9.0583,9.0157,9.0299,607400.0
2012-06-29 10:00:00,12.74,12.82,12.73,12.81,195900.0,9.037,9.0937,9.0299,9.0866,195900.0
2012-06-29 10:05:00,12.81,12.82,12.8,12.81,128800.0,9.0866,9.0937,9.0796,9.0866,128800.0
2012-06-29 10:10:00,12.81,12.82,12.8,12.81,60900.0,9.0866,9.0937,9.0796,9.0866,60900.0
2012-06-29 10:15:00,12.81,12.86,12.81,12.85,108900.0,9.0866,9.1221,9.0866,9.115,108900.0
2012-06-29 10:20:00,12.86,12.91,12.85,12.88,320800.0,9.1221,9.1576,9.115,9.1363,320800.0
2012-06-29 10:25:00,12.88,12.89,12.87,12.88,81600.0,9.1363,9.1434,9.1292,9.1363,81600.0
2012-06-29 10:30:00,12.89,12.89,12.85,12.87,113200.0,9.1434,9.1434,9.115,9.1292,113200.0
2012-06-29 10:35:00,12.87,12.87,12.86,12.86,34600.0,9.1292,9.1292,9.1221,9.1221,34600.0
2012-06-29 10:40:00,12.87,12.91,12.86,12.9,105900.0,9.1292,9.1576,9.1221,9.1505,105900.0
2012-06-29 10:45:00,12.91,12.91,12.89,12.9,73900.0,9.1576,9.1576,9.1434,9.1505,73900.0
2012-06-29 10:50:00,12.89,12.91,12.89,12.91,55700.0,9.1434,9.1576,9.1434,9.1576,55700.0
2012-06-29 10:55:00,12.91,12.93,12.9,12.93,101200.0,9.1576,9.1718,9.1505,9.1718,101200.0
2012-06-29 11:00:00,12.93,12.94,12.92,12.93,114100.0,9.1718,9.1789,9.1647,9.1718,114100.0
2012-06-29 11:05:00,12.93,12.94,12.92,12.93,74400.0,9.1718,9.1789,9.1647,9.1718,74400.0
2012-06-29 11:10:00,12.92,12.95,12.92,12.93,95500.0,9.1647,9.186,9.1647,9.1718,95500.0
2012-06-29 11:15:00,12.92,12.95,12.92,12.95,85000.0,9.1647,9.186,9.1647,9.186,85000.0
2012-06-29 11:20:00,12.95,12.95,12.94,12.95,62000.0,9.186,9.186,9.1789,9.186,62000.0
2012-06-29 11:25:00,12.95,12.95,12.94,12.95,42700.0,9.186,9.186,9.1789,9.186,42700.0
2012-06-29 11:30:00,12.95,12.95,12.93,12.94,76300.0,9.186,9.186,9.1718,9.1789,76300.0
2012-06-29 11:35:00,12.95,12.95,12.94,12.95,37700.0,9.186,9.186,9.1789,9.186,37700.0
2012-06-29 11:40:00,12.95,12.95,12.93,12.94,69900.0,9.186,9.186,9.1718,9.1789,69900.0
2012-06-29 11:45:00,12.94,12.95,12.93,12.95,69600.0,9.1789,9.186,9.1718,9.186,69600.0
2012-06-29 11:50:00,12.95,12.95,12.93,12.95,67000.0,9.186,9.186,9.1718,9.186,67000.0
2012-06-29 11:55:00,12.95,12.95,12.94,12.95,38800.0,9.186,9.186,9.1789,9.186,38800.0
2012-06-29 12:00:00,12.94,12.95,12.94,12.94,27900.0,9.1789,9.186,9.1789,9.1789,27900.0
2012-06-29 12:05:00,12.95,12.95,12.94,12.95,46200.0,9.186,9.186,9.1789,9.186,46200.0
2012-06-29 12:10:00,12.95,12.95,12.93,12.94,119200.0,9.186,9.186,9.1718,9.1789,119200.0
2012-06-29 12:15:00,12.94,12.96,12.94,12.96,202700.0,9.1789,9.193,9.1789,9.193,202700.0
2012-06-29 12:20:00,12.96,12.96,12.95,12.96,59000.0,9.193,9.193,9.186,9.193,59000.0
2012-06-29 12:25:00,12.96,12.96,12.95,12.96,39700.0,9.193,9.193,9.186,9.193,39700.0
2012-06-29 12:30:00,12.96,12.96,12.95,12.96,51400.0,9.193,9.193,9.186,9.193,51400.0
2012-06-29 12:35:00,12.96,12.96,12.93,12.94,137000.0,9.193,9.193,9.1718,9.1789,137000.0
2012-06-29 12:40:00,12.93,12.94,12.93,12.94,53500.0,9.1718,9.1789,9.1718,9.1789,53500.0
2012-06-29 12:45:00,12.94,12.94,12.91,12.91,124300.0,9.1789,9.1789,9.1576,9.1576,124300.0
2012-06-29 12:50:00,12.91,12.92,12.91,12.92,47200.0,9.1576,9.1647,9.1576,9.1647,47200.0
2012-06-29 12:55:00,12.91,12.93,12.91,12.92,153500.0,9.1576,9.1718,9.1576,9.1647,153500.0
2012-06-29 13:00:00,12.92,12.93,12.9,12.9,102800.0,9.1647,9.1718,9.1505,9.1505,102800.0
2012-06-29 13:05:00,12.91,12.91,12.9,12.91,52800.0,9.1576,9.1576,9.1505,9.1576,52800.0
2012-06-29 13:10:00,12.91,12.91,12.9,12.91,71500.0,9.1576,9.1576,9.1505,9.1576,71500.0
2012-06-29 13:15:00,12.91,12.91,12.9,12.91,64700.0,9.1576,9.1576,9.1505,9.1576,64700.0
2012-06-29 13:20:00,12.91,12.91,12.88,12.91,175100.0,9.1576,9.1576,9.1363,9.1576,175100.0
2012-06-29 13:25:00,12.91,12.91,12.89,12.9,74200.0,9.1576,9.1576,9.1434,9.1505,74200.0
2012-06-29 13:30:00,12.9,12.9,12.89,12.9,40600.0,9.1505,9.1505,9.1434,9.1505,40600.0
2012-06-29 13:35:00,12.89,12.9,12.89,12.9,35100.0,9.1434,9.1505,9.1434,9.1505,35100.0
2012-06-29 13:40:00,12.9,12.91,12.89,12.91,92400.0,9.1505,9.1576,9.1434,9.1576,92400.0
2012-06-29 13:45:00,12.91,12.92,12.9,12.91,74200.0,9.1576,9.1647,9.1505,9.1576,74200.0
2012-06-29 13:50:00,12.92,12.92,12.89,12.89,164600.0,9.1647,9.1647,9.1434,9.1434,164600.0
2012-06-29 13:55:00,12.9,12.9,12.89,12.9,69600.0,9.1505,9.1505,9.1434,9.1505,69600.0
2012-06-29 14:00:00,12.9,12.9,12.89,12.9,31400.0,9.1505,9.1505,9.1434,9.1505,31400.0
2012-06-29 14:05:00,12.9,12.9,12.86,12.87,407600.0,9.1505,9.1505,9.1221,9.1292,407600.0
2012-06-29 14:10:00,12.87,12.9,12.87,12.89,78400.0,9.1292,9.1505,9.1292,9.1434,78400.0
2012-06-29 14:15:00,12.89,12.91,12.89,12.9,183800.0,9.1434,9.1576,9.1434,9.1505,183800.0
2012-06-29 14:20:00,12.91,12.91,12.89,12.9,181100.0,9.1576,9.1576,9.1434,9.1505,181100.0
2012-06-29 14:25:00,12.9,12.91,12.89,12.91,255700.0,9.1505,9.1576,9.1434,9.1576,255700.0
2012-06-29 14:30:00,12.9,12.91,12.89,12.9,119900.0,9.1505,9.1576,9.1434,9.1505,119900.0
2012-06-29 14:35:00,12.91,12.91,12.9,12.9,29100.0,9.1576,9.1576,9.1505,9.1505,29100.0
2012-06-29 14:40:00,12.91,12.91,12.9,12.9,29500.0,9.1576,9.1576,9.1505,9.1505,29500.0
2012-06-29 14:45:00,12.9,12.91,12.89,12.91,94800.0,9.1505,9.1576,9.1434,9.1576,94800.0
2012-06-29 14:50:00,12.91,12.91,12.9,12.91,34000.0,9.1576,9.1576,9.1505,9.1576,34000.0
2012-06-29 14:55:00,12.9,12.92,12.9,12.9,119000.0,9.1505,9.1647,9.1505,9.1505,119000.0
2012-06-29 15:00:00,12.9,12.91,12.89,12.9,45400.0,9.1505,9.1576,9.1434,9.1505,45400.0
2012-06-29 15:05:00,12.9,12.91,12.89,12.9,151000.0,9.1505,9.1576,9.1434,9.1505,151000.0
2012-06-29 15:10:00,12.9,12.91,12.9,12.91,101400.0,9.1505,9.1576,9.1505,9.1576,101400.0
2012-06-29 15:15:00,12.9,12.91,12.88,12.89,260000.0,9.1505,9.1576,9.1363,9.1434,260000.0
2012-06-29 15:20:00,12.89,12.9,12.88,12.88,59000.0,9.1434,9.1505,9.1363,9.1363,59000.0
2012-06-29 15:25:00,12.88,12.89,12.87,12.89,121300.0,9.1363,9.1434,9.1292,9.1434,121300.0
2012-06-29 15:30:00,12.88,12.89,12.87,12.87,84900.0,9.1363,9.1434,9.1292,9.1292,84900.0
2012-06-29 15:35:00,12.88,12.9,12.87,12.89,222800.0,9.1363,9.1505,9.1292,9.1434,222800.0
2012-06-29 15:40:00,12.88,12.91,12.88,12.9,348100.0,9.1363,9.1576,9.1363,9.1505,348100.0
2012-06-29 15:45:00,12.9,12.93,12.89,12.92,302300.0,9.1505,9.1718,9.1434,9.1647,302300.0
2012-06-29 15:50:00,12.92,12.94,12.92,12.92,343600.0,9.1647,9.1789,9.1647,9.1647,343600.0
2012-06-29 15:55:00,12.93,12.94,12.92,12.94,739700.0,9.1718,9.1789,9.1647,9.1789,739700.0
2012-07-02 09:30:00,12.9,12.93,12.85,12.88,292200.0,9.1505,9.1718,9.115,9.1363,292200.0
2012-07-02 09:35:00,12.88,12.93,12.87,12.9,108000.0,9.1363,9.1718,9.1292,9.1505,108000.0
2012-07-02 09:40:00,12.9,12.9,12.85,12.86,106500.0,9.1505,9.1505,9.115,9.1221,106500.0
2012-07-02 09:45:00,12.86,12.9,12.86,12.9,92700.0,9.1221,9.1505,9.1221,9.1505,92700.0
2012-07-02 09:50:00,12.9,12.91,12.88,12.88,52900.0,9.1505,9.1576,9.1363,9.1363,52900.0
2012-07-02 09:55:00,12.89,12.89,12.85,12.86,63500.0,9.1434,9.1434,9.115,9.1221,63500.0
2012-07-02 10:00:00,12.86,12.86,12.78,12.8,255300.0,9.1221,9.1221,9.0654,9.0796,255300.0
2012-07-02 10:05:00,12.81,12.83,12.79,12.8,83100.0,9.0866,9.1008,9.0725,9.0796,83100.0
2012-07-02 10:10:00,12.81,12.83,12.8,12.82,65000.0,9.0866,9.1008,9.0796,9.0937,65000.0
2012-07-02 10:15:00,12.83,12.86,12.82,12.83,71800.0,9.1008,9.1221,9.0937,9.1008,71800.0
2012-07-02 10:20:00,12.84,12.87,12.82,12.85,70400.0,9.1079,9.1292,9.0937,9.115,70400.0
2012-07-02 10:25:00,12.85,12.85,12.81,12.81,47000.0,9.115,9.115,9.0866,9.0866,47000.0
2012-07-02 10:30:00,12.81,12.83,12.79,12.8,183700.0,9.0866,9.1008,9.0725,9.0796,183700.0
2012-07-02 10:35:00,12.8,12.81,12.8,12.8,13700.0,9.0796,9.0866,9.0796,9.0796,13700.0
2012-07-02 10:40:00,12.8,12.82,12.79,12.79,97400.0,9.0796,9.0937,9.0725,9.0725,97400.0
2012-07-02 10:45:00,12.8,12.84,12.8,12.83,59500.0,9.0796,9.1079,9.0796,9.1008,59500.0
2012-07-02 10:50:00,12.83,12.83,12.81,12.83,98400.0,9.1008,9.1008,9.0866,9.1008,98400.0
2012-07-02 10:55:00,12.83,12.83,12.8,12.81,54500.0,9.1008,9.1008,9.0796,9.0866,54500.0
2012-07-02 11:00:00,12.8,12.81,12.78,12.8,97000.0,9.0796,9.0866,9.0654,9.0796,97000.0
2012-07-02 11:05:00,12.79,12.82,12.79,12.82,67600.0,9.0725,9.0937,9.0725,9.0937,67600.0
2012-07-02 11:10:00,12.81,12.81,12.77,12.78,124000.0,9.0866,9.0866,9.0583,9.0654,124000.0
2012-07-02 11:15:00,12.79,12.81,12.78,12.79,66500.0,9.0725,9.0866,9.0654,9.0725,66500.0
2012-07-02 11:20:00,12.79,12.82,12.78,12.81,114800.0,9.0725,9.0937,9.0654,9.0866,114800.0
2012-07-02 11:25:00,12.8,12.81,12.78,12.78,39000.0,9.0796,9.0866,9.0654,9.0654,39000.0
2012-07-02 11:30:00,12.79,12.82,12.78,12.81,66400.0,9.0725,9.0937,9.0654,9.0866,66400.0
2012-07-02 11:35:00,12.81,12.83,12.8,12.82,95800.0,9.0866,9.1008,9.0796,9.0937,95800.0
2012-07-02 11:40:00,12.81,12.82,12.81,12.82,33500.0,9.0866,9.0937,9.0866,9.0937,33500.0
2012-07-02 11:45:00,12.82,12.82,12.81,12.81,25000.0,9.0937,9.0937,9.0866,9.0866,25000.0
2012-07-02 11:50:00,12.81,12.82,12.81,12.82,44600.0,9.0866,9.0937,9.0866,9.0937,44600.0
2012-07-02 11:55:00,12.82,12.83,12.81,12.82,67900.0,9.0937,9.1008,9.0866,9.0937,67900.0
2012-07-02 12:00:00,12.82,12.82,12.8,12.8,56600.0,9.0937,9.0937,9.0796,9.0796,56600.0
2012-07-02 12:05:00,12.81,12.81,12.8,12.81,67300.0,9.0866,9.0866,9.0796,9.0866,67300.0
2012-07-02 12:10:00,12.81,12.81,12.79,12.8,158300.0,9.0866,9.0866,9.0725,9.0796,158300.0
2012-07-02 12:15:00,12.79,12.8,12.78,12.79,43600.0,9.0725,9.0796,9.0654,9.0725,43600.0
2012-07-02 12:20:00,12.78,12.8,12.78,12.8,70300.0,9.0654,9.0796,9.0654,9.0796,70300.0
2012-07-02 12:25:00,12.8,12.81,12.79,12.79,51900.0,9.0796,9.0866,9.0725,9.0725,51900.0
2012-07-02 12:30:00,12.79,12.79,12.78,12.79,53800.0,9.0725,9.0725,9.0654,9.0725,53800.0
2012-07-02 12:35:00,12.8,12.81,12.79,12.81,32200.0,9.0796,9.0866,9.0725,9.0866,32200.0
2012-07-02 12:40:00,12.81,12.81,12.8,12.81,14200.0,9.0866,9.0866,9.0796,9.0866,14200.0
2012-07-02 12:45:00,12.8,12.83,12.8,12.82,42700.0,9.0796,9.1008,9.0796,9.0937,42700.0
2012-07-02 12:50:00,12.82,12.84,12.82,12.83,92600.0,9.0937,9.1079,9.0937,9.1008,92600.0
2012-07-02 12:55:00,12.82,12.83,12.82,12.82,34000.0,9.0937,9.1008,9.0937,9.0937,34000.0
2012-07-02 13:00:00,12.82,12.84,12.82,12.82,149300.0,9.0937,9.1079,9.0937,9.0937,149300.0
2012-07-02 13:05:00,12.83,12.84,12.82,12.83,53800.0,9.1008,9.1079,9.0937,9.1008,53800.0
2012-07-02 13:10:00,12.84,12.84,12.83,12.84,21600.0,9.1079,9.1079,9.1008,9.1079,21600.0
2012-07-02 13:15:00,12.84,12.85,12.83,12.85,27300.0,9.1079,9.115,9.1008,9.115,27300.0
2012-07-02 13:20:00,12.85,12.85,12.84,12.85,15800.0,9.115,9.115,9.1079,9.115,15800.0
2012-07-02 13:25:00,12.84,12.85,12.84,12.85,17400.0,9.1079,9.115,9.1079,9.115,17400.0
2012-07-02 13:30:00,12.84,12.87,12.84,12.87,91300.0,9.1079,9.1292,9.1079,9.1292,91300.0
2012-07-02 13:35:00,12.87,12.88,12.86,12.87,88400.0,9.1292,9.1363,9.1221,9.1292,88400.0
2012-07-02 13:40:00,12.87,12.87,12.86,12.87,18700.0,9.1292,9.1292,9.1221,9.1292,18700.0
2012-07-02 13:45:00,12.87,12.87,12.86,12.87,23500.0,9.1292,9.1292,9.1221,9.1292,23500.0
2012-07-02 13:50:00,12.87,12.87,12.85,12.85,65500.0,9.1292,9.1292,9.115,9.115,65500.0
2012-07-02 13:55:00,12.86,12.86,12.85,12.85,19400.0,9.1221,9.1221,9.115,9.115,19400.0
2012-07-02 14:00:00,12.85,12.86,12.84,12.85,95800.0,9.115,9.1221,9.1079,9.115,95800.0
2012-07-02 14:05:00,12.85,12.87,12.84,12.87,78300.0,9.115,9.1292,9.1079,9.1292,78300.0
2012-07-02 14:10:00,12.87,12.88,12.86,12.88,40700.0,9.1292,9.1363,9.1221,9.1363,40700.0
2012-07-02 14:15:00,12.88,12.9,12.87,12.9,158700.0,9.1363,9.1505,9.1292,9.1505,158700.0
2012-07-02 14:20:00,12.89,12.9,12.89,12.9,92700.0,9.1434,9.1505,9.1434,9.1505,92700.0
2012-07-02 14:25:00,12.89,12.9,12.89,12.9,22400.0,9.1434,9.1505,9.1434,9.1505,22400.0
2012-07-02 14:30:00,12.9,12.9,12.89,12.9,60100.0,9.1505,9.1505,9.1434,9.1505,60100.0
2012-07-02 14:35:00,12.9,12.9,12.89,12.89,31100.0,9.1505,9.1505,9.1434,9.1434,31100.0
2012-07-02 14:40:00,12.9,12.9,12.88,12.88,98900.0,9.1505,9.1505,9.1363,9.1363,98900.0
2012-07-02 14:45:00,12.88,12.89,12.87,12.88,32500.0,9.1363,9.1434,9.1292,9.1363,32500.0
2012-07-02 14:50:00,12.87,12.88,12.87,12.87,52400.0,9.1292,9.1363,9.1292,9.1292,52400.0
2012-07-02 14:55:00,12.88,12.88,12.87,12.88,49100.0,9.1363,9.1363,9.1292,9.1363,49100.0
2012-07-02 15:00:00,12.88,12.88,12.84,12.85,142700.0,9.1363,9.1363,9.1079,9.115,142700.0
2012-07-02 15:05:00,12.85,12.86,12.83,12.83,172100.0,9.115,9.1221,9.1008,9.1008,172100.0
2012-07-02 15:10:00,12.83,12.84,12.82,12.83,103800.0,9.1008,9.1079,9.0937,9.1008,103800.0
2012-07-02 15:15:00,12.84,12.84,12.83,12.84,27000.0,9.1079,9.1079,9.1008,9.1079,27000.0
2012-07-02 15:20:00,12.84,12.84,12.82,12.84,196200.0,9.1079,9.1079,9.0937,9.1079,196200.0
2012-07-02 15:25:00,12.84,12.84,12.83,12.84,45800.0,9.1079,9.1079,9.1008,9.1079,45800.0
2012-07-02 15:30:00,12.84,12.86,12.84,12.85,158900.0,9.1079,9.1221,9.1079,9.115,158900.0
2012-07-02 15:35:00,12.86,12.89,12.85,12.89,124100.0,9.1221,9.1434,9.115,9.1434,124100.0
2012-07-02 15:40:00,12.89,12.89,12.86,12.86,177300.0,9.1434,9.1434,9.1221,9.1221,177300.0
2012-07-02 15:45:00,12.87,12.89,12.84,12.87,404900.0,9.1292,9.1434,9.1079,9.1292,404900.0
2012-07-02 15:50:00,12.87,12.89,12.86,12.87,345100.0,9.1292,9.1434,9.1221,9.1292,345100.0
2012-07-02 15:55:00,12.87,12.9,12.86,12.9,460000.0,9.1292,9.1505,9.1221,9.1505,460000.0
2012-07-03 09:30:00,12.94,12.94,12.9,12.91,217800.0,9.1789,9.1789,9.1505,9.1576,217800.0
2012-07-03 09:35:00,12.91,12.91,12.86,12.88,49400.0,9.1576,9.1576,9.1221,9.1363,49400.0
2012-07-03 09:40:00,12.87,12.93,12.87,12.93,87200.0,9.1292,9.1718,9.1292,9.1718,87200.0
2012-07-03 09:45:00,12.93,12.93,12.9,12.92,82200.0,9.1718,9.1718,9.1505,9.1647,82200.0
2012-07-03 09:50:00,12.92,12.92,12.9,12.91,108300.0,9.1647,9.1647,9.1505,9.1576,108300.0
2012-07-03 09:55:00,12.91,12.96,12.91,12.95,72500.0,9.1576,9.193,9.1576,9.186,72500.0
2012-07-03 10:00:00,12.95,12.99,12.94,12.99,69000.0,9.186,9.2143,9.1789,9.2143,69000.0
2012-07-03 10:05:00,12.99,13.0,12.98,12.99,46000.0,9.2143,9.2214,9.2072,9.2143,46000.0
2012-07-03 10:10:00,13.0,13.0,12.97,12.99,71000.0,9.2214,9.2214,9.2001,9.2143,71000.0
2012-07-03 10:15:00,12.98,13.0,12.98,12.99,80100.0,9.2072,9.2214,9.2072,9.2143,80100.0
2012-07-03 10:20:00,12.99,13.01,12.99,13.01,76500.0,9.2143,9.2285,9.2143,9.2285,76500.0
2012-07-03 10:25:00,13.01,13.02,13.0,13.02,53600.0,9.2285,9.2356,9.2214,9.2356,53600.0
2012-07-03 10:30:00,13.02,13.05,13.01,13.03,102700.0,9.2356,9.2569,9.2285,9.2427,102700.0
2012-07-03 10:35:00,13.04,13.07,13.03,13.07,102500.0,9.2498,9.2711,9.2427,9.2711,102500.0
2012-07-03 10:40:00,13.07,13.09,13.05,13.05,96700.0,9.2711,9.2853,9.2569,9.2569,96700.0
2012-07-03 10:45:00,13.05,13.06,13.04,13.04,59500.0,9.2569,9.264,9.2498,9.2498,59500.0
2012-07-03 10:50:00,13.05,13.06,13.04,13.06,44500.0,9.2569,9.264,9.2498,9.264,44500.0
2012-07-03 10:55:00,13.05,13.06,13.05,13.05,43900.0,9.2569,9.264,9.2569,9.2569,43900.0
2012-07-03 11:00:00,13.06,13.07,13.05,13.06,94100.0,9.264,9.2711,9.2569,9.264,94100.0
2012-07-03 11:05:00,13.06,13.08,13.06,13.07,79900.0,9.264,9.2782,9.264,9.2711,79900.0
2012-07-03 11:10:00,13.08,13.09,13.07,13.08,92200.0,9.2782,9.2853,9.2711,9.2782,92200.0
2012-07-03 11:15:00,13.08,13.09,13.06,13.07,150700.0,9.2782,9.2853,9.264,9.2711,150700.0
2012-07-03 11:20:00,13.08,13.08,13.06,13.07,114100.0,9.2782,9.2782,9.264,9.2711,114100.0
2012-07-03 11:25:00,13.08,13.1,13.07,13.1,91000.0,9.2782,9.2924,9.2711,9.2924,91000.0
2012-07-03 11:30:00,13.1,13.1,13.09,13.1,61600.0,9.2924,9.2924,9.2853,9.2924,61600.0
2012-07-03 11:35:00,13.1,13.12,13.09,13.12,91400.0,9.2924,9.3065,9.2853,9.3065,91400.0
2012-07-03 11:40:00,13.12,13.12,13.09,13.09,80400.0,9.3065,9.3065,9.2853,9.2853,80400.0
2012-07-03 11:45:00,13.1,13.1,13.09,13.09,40100.0,9.2924,9.2924,9.2853,9.2853,40100.0
2012-07-03 11:50:00,13.1,13.1,13.09,13.09,51000.0,9.2924,9.2924,9.2853,9.2853,51000.0
2012-07-03 11:55:00,13.1,13.12,13.09,13.12,69600.0,9.2924,9.3065,9.2853,9.3065,69600.0
2012-07-03 12:00:00,13.12,13.12,13.11,13.11,76400.0,9.3065,9.3065,9.2995,9.2995,76400.0
2012-07-03 12:05:00,13.11,13.12,13.1,13.1,114700.0,9.2995,9.3065,9.2924,9.2924,114700.0
2012-07-03 12:10:00,13.1,13.11,13.08,13.09,147200.0,9.2924,9.2995,9.2782,9.2853,147200.0
2012-07-03 12:15:00,13.09,13.09,13.08,13.09,26700.0,9.2853,9.2853,9.2782,9.2853,26700.0
2012-07-03 12:20:00,13.09,13.1,13.08,13.09,146800.0,9.2853,9.2924,9.2782,9.2853,146800.0
2012-07-03 12:25:00,13.1,13.1,13.09,13.1,60400.0,9.2924,9.2924,9.2853,9.2924,60400.0
2012-07-03 12:30:00,13.09,13.1,13.06,13.08,123400.0,9.2853,9.2924,9.264,9.2782,123400.0
2012-07-03 12:35:00,13.08,13.08,13.07,13.07,70900.0,9.2782,9.2782,9.2711,9.2711,70900.0
2012-07-03 12:40:00,13.08,13.09,13.07,13.09,160900.0,9.2782,9.2853,9.2711,9.2853,160900.0
2012-07-03 12:45:00,13.08,13.09,13.08,13.09,155100.0,9.2782,9.2853,9.2782,9.2853,155100.0
2012-07-03 12:50:00,13.09,13.09,13.08,13.08,106700.0,9.2853,9.2853,9.2782,9.2782,106700.0
2012-07-03 12:55:00,13.08,13.09,13.06,13.08,546400.0,9.2782,9.2853,9.264,9.2782,546400.0
2012-07-05 09:30:00,13.05,13.07,13.0,13.06,217300.0,9.2569,9.2711,9.2214,9.264,217300.0
2012-07-05 09:35:00,13.06,13.1,13.05,13.09,143900.0,9.264,9.2924,9.2569,9.2853,143900.0
2012-07-05 09:40:00,13.09,13.12,13.07,13.1,100200.0,9.2853,9.3065,9.2711,9.2924,100200.0
2012-07-05 09:45:00,13.1,13.11,13.05,13.05,103600.0,9.2924,9.2995,9.2569,9.2569,103600.0
2012-07-05 09:50:00,13.05,13.07,13.02,13.04,71500.0,9.2569,9.2711,9.2356,9.2498,71500.0
2012-07-05 09:55:00,13.03,13.07,13.03,13.07,66000.0,9.2427,9.2711,9.2427,9.2711,66000.0
2012-07-05 10:00:00,13.06,13.07,13.03,13.03,103100.0,9.264,9.2711,9.2427,9.2427,103100.0
2012-07-05 10:05:00,13.03,13.04,13.01,13.01,69900.0,9.2427,9.2498,9.2285,9.2285,69900.0
2012-07-05 10:10:00,13.02,13.04,13.01,13.03,81300.0,9.2356,9.2498,9.2285,9.2427,81300.0
2012-07-05 10:15:00,13.03,13.05,13.02,13.05,58600.0,9.2427,9.2569,9.2356,9.2569,58600.0
2012-07-05 10:20:00,13.05,13.06,13.04,13.05,52200.0,9.2569,9.264,9.2498,9.2569,52200.0
2012-07-05 10:25:00,13.05,13.07,13.05,13.07,40500.0,9.2569,9.2711,9.2569,9.2711,40500.0
2012-07-05 10:30:00,13.06,13.08,13.06,13.07,45000.0,9.264,9.2782,9.264,9.2711,45000.0
2012-07-05 10:35:00,13.08,13.08,13.07,13.07,22900.0,9.2782,9.2782,9.2711,9.2711,22900.0
2012-07-05 10:40:00,13.07,13.09,13.07,13.09,57700.0,9.2711,9.2853,9.2711,9.2853,57700.0
2012-07-05 10:45:00,13.08,13.09,13.08,13.09,33800.0,9.2782,9.2853,9.2782,9.2853,33800.0
2012-07-05 10:50:00,13.09,13.1,13.08,13.09,45900.0,9.2853,9.2924,9.2782,9.2853,45900.0
2012-07-05 10:55:00,13.09,13.1,13.09,13.09,25600.0,9.2853,9.2924,9.2853,9.2853,25600.0
2012-07-05 11:00:00,13.1,13.12,13.09,13.11,82200.0,9.2924,9.3065,9.2853,9.2995,82200.0
2012-07-05 11:05:00,13.11,13.13,13.11,13.12,84600.0,9.2995,9.3136,9.2995,9.3065,84600.0
2012-07-05 11:10:00,13.12,13.12,13.08,13.09,69400.0,9.3065,9.3065,9.2782,9.2853,69400.0
2012-07-05 11:15:00,13.09,13.1,13.08,13.1,44100.0,9.2853,9.2924,9.2782,9.2924,44100.0
2012-07-05 11:20:00,13.1,13.1,13.08,13.09,39400.0,9.2924,9.2924,9.2782,9.2853,39400.0
2012-07-05 11:25:00,13.09,13.1,13.08,13.09,53500.0,9.2853,9.2924,9.2782,9.2853,53500.0
2012-07-05 11:30:00,13.1,13.1,13.08,13.1,57300.0,9.2924,9.2924,9.2782,9.2924,57300.0
2012-07-05 11:35:00,13.1,13.11,13.06,13.07,72300.0,9.2924,9.2995,9.264,9.2711,72300.0
2012-07-05 11:40:00,13.07,13.08,13.06,13.07,62500.0,9.2711,9.2782,9.264,9.2711,62500.0
2012-07-05 11:45:00,13.06,13.08,13.06,13.06,93400.0,9.264,9.2782,9.264,9.264,93400.0
2012-07-05 11:50:00,13.07,13.07,13.06,13.07,35100.0,9.2711,9.2711,9.264,9.2711,35100.0
2012-07-05 11:55:00,13.07,13.07,13.06,13.07,35000.0,9.2711,9.2711,9.264,9.2711,35000.0
2012-07-05 12:00:00,13.07,13.07,13.06,13.06,16200.0,9.2711,9.2711,9.264,9.264,16200.0
2012-07-05 12:05:00,13.06,13.09,13.06,13.06,174100.0,9.264,9.2853,9.264,9.264,174100.0
2012-07-05 12:10:00,13.07,13.08,13.06,13.08,29700.0,9.2711,9.2782,9.264,9.2782,29700.0
2012-07-05 12:15:00,13.08,13.09,13.07,13.08,44800.0,9.2782,9.2853,9.2711,9.2782,44800.0
2012-07-05 12:20:00,13.08,13.09,13.07,13.07,96800.0,9.2782,9.2853,9.2711,9.2711,96800.0
2012-07-05 12:25:00,13.07,13.08,13.06,13.07,39000.0,9.2711,9.2782,9.264,9.2711,39000.0
2012-07-05 12:30:00,13.06,13.06,13.04,13.05,52700.0,9.264,9.264,9.2498,9.2569,52700.0
2012-07-05 12:35:00,13.04,13.05,13.04,13.05,21200.0,9.2498,9.2569,9.2498,9.2569,21200.0
2012-07-05 12:40:00,13.04,13.05,13.04,13.05,7400.0,9.2498,9.2569,9.2498,9.2569,7400.0
2012-07-05 12:45:00,13.05,13.06,13.04,13.04,80600.0,9.2569,9.264,9.2498,9.2498,80600.0
2012-07-05 12:50:00,13.04,13.05,13.03,13.05,43100.0,9.2498,9.2569,9.2427,9.2569,43100.0
2012-07-05 12:55:00,13.05,13.05,13.04,13.05,29600.0,9.2569,9.2569,9.2498,9.2569,29600.0
2012-07-05 13:00:00,13.05,13.07,13.05,13.06,53400.0,9.2569,9.2711,9.2569,9.264,53400.0
2012-07-05 13:05:00,13.06,13.09,13.06,13.09,30500.0,9.264,9.2853,9.264,9.2853,30500.0
2012-07-05 13:10:00,13.08,13.09,13.08,13.09,26800.0,9.2782,9.2853,9.2782,9.2853,26800.0
2012-07-05 13:15:00,13.09,13.09,13.07,13.08,64500.0,9.2853,9.2853,9.2711,9.2782,64500.0
2012-07-05 13:20:00,13.09,13.1,13.08,13.1,29900.0,9.2853,9.2924,9.2782,9.2924,29900.0
2012-07-05 13:25:00,13.1,13.1,13.09,13.1,12200.0,9.2924,9.2924,9.2853,9.2924,12200.0
2012-07-05 13:30:00,13.09,13.1,13.07,13.09,63400.0,9.2853,9.2924,9.2711,9.2853,63400.0
2012-07-05 13:35:00,13.09,13.1,13.08,13.09,309800.0,9.2853,9.2924,9.2782,9.2853,309800.0
2012-07-05 13:40:00,13.09,13.1,13.08,13.1,35900.0,9.2853,9.2924,9.2782,9.2924,35900.0
2012-07-05 13:45:00,13.1,13.13,13.1,13.13,105700.0,9.2924,9.3136,9.2924,9.3136,105700.0
2012-07-05 13:50:00,13.12,13.13,13.12,13.12,30700.0,9.3065,9.3136,9.3065,9.3065,30700.0
2012-07-05 13:55:00,13.12,13.13,13.11,13.12,88900.0,9.3065,9.3136,9.2995,9.3065,88900.0
2012-07-05 14:00:00,13.12,13.12,13.1,13.11,86200.0,9.3065,9.3065,9.2924,9.2995,86200.0
2012-07-05 14:05:00,13.11,13.11,13.07,13.08,287100.0,9.2995,9.2995,9.2711,9.2782,287100.0
2012-07-05 14:10:00,13.08,13.09,13.08,13.09,30400.0,9.2782,9.2853,9.2782,9.2853,30400.0
2012-07-05 14:15:00,13.08,13.09,13.08,13.09,29100.0,9.2782,9.2853,9.2782,9.2853,29100.0
2012-07-05 14:20:00,13.09,13.1,13.08,13.08,83000.0,9.2853,9.2924,9.2782,9.2782,83000.0
2012-07-05 14:25:00,13.09,13.09,13.06,13.06,131700.0,9.2853,9.2853,9.264,9.264,131700.0
2012-07-05 14:30:00,13.07,13.07,13.06,13.07,15800.0,9.2711,9.2711,9.264,9.2711,15800.0
2012-07-05 14:35:00,13.07,13.07,13.05,13.05,69100.0,9.2711,9.2711,9.2569,9.2569,69100.0
2012-07-05 14:40:00,13.06,13.08,13.05,13.07,166900.0,9.264,9.2782,9.2569,9.2711,166900.0
2012-07-05 14:45:00,13.08,13.08,13.06,13.08,181100.0,9.2782,9.2782,9.264,9.2782,181100.0
2012-07-05 14:50:00,13.08,13.08,13.06,13.06,87400.0,9.2782,9.2782,9.264,9.264,87400.0
2012-07-05 14:55:00,13.07,13.08,13.06,13.08,199600.0,9.2711,9.2782,9.264,9.2782,199600.0
2012-07-05 15:00:00,13.08,13.08,13.06,13.08,102300.0,9.2782,9.2782,9.264,9.2782,102300.0
2012-07-05 15:05:00,13.08,13.08,13.07,13.08,73000.0,9.2782,9.2782,9.2711,9.2782,73000.0
2012-07-05 15:10:00,13.08,13.09,13.06,13.07,192400.0,9.2782,9.2853,9.264,9.2711,192400.0
2012-07-05 15:15:00,13.07,13.07,13.04,13.04,88300.0,9.2711,9.2711,9.2498,9.2498,88300.0
2012-07-05 15:20:00,13.05,13.06,13.02,13.02,179400.0,9.2569,9.264,9.2356,9.2356,179400.0
2012-07-05 15:25:00,13.02,13.06,13.02,13.06,90100.0,9.2356,9.264,9.2356,9.264,90100.0
2012-07-05 15:30:00,13.06,13.07,13.04,13.05,244600.0,9.264,9.2711,9.2498,9.2569,244600.0
2012-07-05 15:35:00,13.06,13.06,13.04,13.05,106500.0,9.264,9.264,9.2498,9.2569,106500.0
2012-07-05 15:40:00,13.04,13.07,13.03,13.04,296300.0,9.2498,9.2711,9.2427,9.2498,296300.0
2012-07-05 15:45:00,13.04,13.05,13.03,13.04,183700.0,9.2498,9.2569,9.2427,9.2498,183700.0
2012-07-05 15:50:00,13.04,13.05,13.02,13.03,270300.0,9.2498,9.2569,9.2356,9.2427,270300.0
2012-07-05 15:55:00,13.03,13.04,13.0,13.01,653600.0,9.2427,9.2498,9.2214,9.2285,653600.0
2012-07-06 09:30:00,12.88,12.95,12.88,12.92,241300.0,9.1363,9.186,9.1363,9.1647,241300.0
2012-07-06 09:35:00,12.91,12.92,12.86,12.86,128900.0,9.1576,9.1647,9.1221,9.1221,128900.0
2012-07-06 09:40:00,12.86,12.88,12.83,12.88,116900.0,9.1221,9.1363,9.1008,9.1363,116900.0
2012-07-06 09:45:00,12.88,12.88,12.82,12.84,125400.0,9.1363,9.1363,9.0937,9.1079,125400.0
2012-07-06 09:50:00,12.84,12.84,12.8,12.8,74800.0,9.1079,9.1079,9.0796,9.0796,74800.0
2012-07-06 09:55:00,12.8,12.83,12.79,12.83,114400.0,9.0796,9.1008,9.0725,9.1008,114400.0
2012-07-06 10:00:00,12.83,12.83,12.8,12.81,50600.0,9.1008,9.1008,9.0796,9.0866,50600.0
2012-07-06 10:05:00,12.81,12.81,12.77,12.78,133200.0,9.0866,9.0866,9.0583,9.0654,133200.0
2012-07-06 10:10:00,12.79,12.79,12.77,12.79,93500.0,9.0725,9.0725,9.0583,9.0725,93500.0
2012-07-06 10:15:00,12.78,12.79,12.77,12.78,47400.0,9.0654,9.0725,9.0583,9.0654,47400.0
2012-07-06 10:20:00,12.78,12.8,12.78,12.79,168500.0,9.0654,9.0796,9.0654,9.0725,168500.0
2012-07-06 10:25:00,12.79,12.82,12.79,12.8,91500.0,9.0725,9.0937,9.0725,9.0796,91500.0
2012-07-06 10:30:00,12.8,12.8,12.77,12.77,84700.0,9.0796,9.0796,9.0583,9.0583,84700.0
2012-07-06 10:35:00,12.77,12.78,12.76,12.77,124500.0,9.0583,9.0654,9.0512,9.0583,124500.0
2012-07-06 10:40:00,12.77,12.79,12.76,12.79,58000.0,9.0583,9.0725,9.0512,9.0725,58000.0
2012-07-06 10:45:00,12.78,12.79,12.77,12.78,26900.0,9.0654,9.0725,9.0583,9.0654,26900.0
2012-07-06 10:50:00,12.78,12.78,12.75,12.77,80200.0,9.0654,9.0654,9.0441,9.0583,80200.0
2012-07-06 10:55:00,12.77,12.77,12.75,12.76,91600.0,9.0583,9.0583,9.0441,9.0512,91600.0
2012-07-06 11:00:00,12.76,12.76,12.74,12.75,224800.0,9.0512,9.0512,9.037,9.0441,224800.0
2012-07-06 11:05:00,12.75,12.76,12.74,12.76,73000.0,9.0441,9.0512,9.037,9.0512,73000.0
2012-07-06 11:10:00,12.75,12.76,12.73,12.74,84300.0,9.0441,9.0512,9.0299,9.037,84300.0
2012-07-06 11:15:00,12.74,12.77,12.73,12.76,73800.0,9.037,9.0583,9.0299,9.0512,73800.0
2012-07-06 11:20:00,12.75,12.76,12.73,12.74,60900.0,9.0441,9.0512,9.0299,9.037,60900.0
2012-07-06 11:25:00,12.73,12.74,12.72,12.73,78600.0,9.0299,9.037,9.0228,9.0299,78600.0
2012-07-06 11:30:00,12.73,12.73,12.72,12.72,31400.0,9.0299,9.0299,9.0228,9.0228,31400.0
2012-07-06 11:35:00,12.73,12.73,12.72,12.73,38000.0,9.0299,9.0299,9.0228,9.0299,38000.0
2012-07-06 11:40:00,12.73,12.75,12.72,12.75,61000.0,9.0299,9.0441,9.0228,9.0441,61000.0
2012-07-06 11:45:00,12.75,12.77,12.74,12.77,193200.0,9.0441,9.0583,9.037,9.0583,193200.0
2012-07-06 11:50:00,12.77,12.77,12.74,12.75,59900.0,9.0583,9.0583,9.037,9.0441,59900.0
2012-07-06 11:55:00,12.75,12.75,12.71,12.71,104100.0,9.0441,9.0441,9.0157,9.0157,104100.0
2012-07-06 12:00:00,12.71,12.72,12.7,12.72,68900.0,9.0157,9.0228,9.0086,9.0228,68900.0
2012-07-06 12:05:00,12.71,12.73,12.71,12.72,68500.0,9.0157,9.0299,9.0157,9.0228,68500.0
2012-07-06 12:10:00,12.72,12.73,12.7,12.71,232100.0,9.0228,9.0299,9.0086,9.0157,232100.0
2012-07-06 12:15:00,12.71,12.73,12.71,12.71,45500.0,9.0157,9.0299,9.0157,9.0157,45500.0
2012-07-06 12:20:00,12.71,12.72,12.69,12.69,66100.0,9.0157,9.0228,9.0015,9.0015,66100.0
2012-07-06 12:25:00,12.7,12.7,12.68,12.7,72000.0,9.0086,9.0086,8.9944,9.0086,72000.0
2012-07-06 12:30:00,12.7,12.71,12.69,12.7,48800.0,9.0086,9.0157,9.0015,9.0086,48800.0
2012-07-06 12:35:00,12.7,12.7,12.69,12.7,51200.0,9.0086,9.0086,9.0015,9.0086,51200.0
2012-07-06 12:40:00,12.7,12.71,12.69,12.7,148500.0,9.0086,9.0157,9.0015,9.0086,148500.0
2012-07-06 12:45:00,12.71,12.73,12.7,12.73,145200.0,9.0157,9.0299,9.0086,9.0299,145200.0
2012-07-06 12:50:00,12.73,12.73,12.72,12.73,28600.0,9.0299,9.0299,9.0228,9.0299,28600.0
2012-07-06 12:55:00,12.73,12.73,12.72,12.72,31600.0,9.0299,9.0299,9.0228,9.0228,31600.0
2012-07-06 13:00:00,12.72,12.73,12.71,12.72,43700.0,9.0228,9.0299,9.0157,9.0228,43700.0
2012-07-06 13:05:00,12.72,12.72,12.71,12.72,15300.0,9.0228,9.0228,9.0157,9.0228,15300.0
2012-07-06 13:10:00,12.72,12.72,12.71,12.72,43700.0,9.0228,9.0228,9.0157,9.0228,43700.0
2012-07-06 13:15:00,12.72,12.73,12.71,12.73,185400.0,9.0228,9.0299,9.0157,9.0299,185400.0
2012-07-06 13:20:00,12.72,12.73,12.71,12.71,31600.0,9.0228,9.0299,9.0157,9.0157,31600.0
2012-07-06 13:25:00,12.71,12.72,12.71,12.72,5500.0,9.0157,9.0228,9.0157,9.0228,5500.0
2012-07-06 13:30:00,12.71,12.72,12.71,12.72,57100.0,9.0157,9.0228,9.0157,9.0228,57100.0
2012-07-06 13:35:00,12.72,12.74,12.71,12.71,140000.0,9.0228,9.037,9.0157,9.0157,140000.0
2012-07-06 13:40:00,12.71,12.72,12.7,12.7,47000.0,9.0157,9.0228,9.0086,9.0086,47000.0
2012-07-06 13:45:00,12.7,12.71,12.69,12.7,49800.0,9.0086,9.0157,9.0015,9.0086,49800.0
2012-07-06 13:50:00,12.69,12.7,12.68,12.68,43200.0,9.0015,9.0086,8.9944,8.9944,43200.0
2012-07-06 13:55:00,12.68,12.69,12.68,12.69,25900.0,8.9944,9.0015,8.9944,9.0015,25900.0
2012-07-06 14:00:00,12.68,12.69,12.68,12.68,37100.0,8.9944,9.0015,8.9944,8.9944,37100.0
2012-07-06 14:05:00,12.69,12.69,12.67,12.67,86000.0,9.0015,9.0015,8.9873,8.9873,86000.0
2012-07-06 14:10:00,12.67,12.67,12.66,12.66,29300.0,8.9873,8.9873,8.9802,8.9802,29300.0
2012-07-06 14:15:00,12.67,12.67,12.65,12.67,91900.0,8.9873,8.9873,8.9732,8.9873,91900.0
2012-07-06 14:20:00,12.66,12.7,12.65,12.7,333500.0,8.9802,9.0086,8.9732,9.0086,333500.0
2012-07-06 14:25:00,12.7,12.71,12.7,12.7,166300.0,9.0086,9.0157,9.0086,9.0086,166300.0
2012-07-06 14:30:00,12.7,12.72,12.7,12.72,42800.0,9.0086,9.0228,9.0086,9.0228,42800.0
2012-07-06 14:35:00,12.71,12.72,12.71,12.71,36400.0,9.0157,9.0228,9.0157,9.0157,36400.0
2012-07-06 14:40:00,12.71,12.73,12.71,12.72,89300.0,9.0157,9.0299,9.0157,9.0228,89300.0
2012-07-06 14:45:00,12.71,12.73,12.71,12.73,58300.0,9.0157,9.0299,9.0157,9.0299,58300.0
2012-07-06 14:50:00,12.72,12.74,12.72,12.72,98200.0,9.0228,9.037,9.0228,9.0228,98200.0
2012-07-06 14:55:00,12.73,12.74,12.71,12.72,92300.0,9.0299,9.037,9.0157,9.0228,92300.0
2012-07-06 15:00:00,12.71,12.72,12.71,12.72,57000.0,9.0157,9.0228,9.0157,9.0228,57000.0
2012-07-06 15:05:00,12.72,12.73,12.71,12.73,58600.0,9.0228,9.0299,9.0157,9.0299,58600.0
2012-07-06 15:10:00,12.73,12.74,12.71,12.73,169400.0,9.0299,9.037,9.0157,9.0299,169400.0
2012-07-06 15:15:00,12.72,12.75,12.72,12.75,159000.0,9.0228,9.0441,9.0228,9.0441,159000.0
2012-07-06 15:20:00,12.75,12.76,12.74,12.75,173400.0,9.0441,9.0512,9.037,9.0441,173400.0
2012-07-06 15:25:00,12.75,12.77,12.74,12.75,160300.0,9.0441,9.0583,9.037,9.0441,160300.0
2012-07-06 15:30:00,12.76,12.78,12.76,12.77,188800.0,9.0512,9.0654,9.0512,9.0583,188800.0
2012-07-06 15:35:00,12.77,12.78,12.74,12.74,411400.0,9.0583,9.0654,9.037,9.037,411400.0
2012-07-06 15:40:00,12.75,12.78,12.73,12.77,270400.0,9.0441,9.0654,9.0299,9.0583,270400.0
2012-07-06 15:45:00,12.77,12.8,12.77,12.79,345700.0,9.0583,9.0796,9.0583,9.0725,345700.0
2012-07-06 15:50:00,12.79,12.79,12.77,12.79,178300.0,9.0725,9.0725,9.0583,9.0725,178300.0
2012-07-06 15:55:00,12.78,12.81,12.78,12.78,602800.0,9.0654,9.0866,9.0654,9.0654,602800.0
2012-07-09 09:30:00,12.79,12.79,12.74,12.75,142900.0,9.0725,9.0725,9.037,9.0441,142900.0
2012-07-09 09:35:00,12.74,12.78,12.68,12.7,261700.0,9.037,9.0654,8.9944,9.0086,261700.0
2012-07-09 09:40:00,12.69,12.7,12.66,12.66,67800.0,9.0015,9.0086,8.9802,8.9802,67800.0
2012-07-09 09:45:00,12.66,12.68,12.64,12.68,68700.0,8.9802,8.9944,8.9661,8.9944,68700.0
2012-07-09 09:50:00,12.68,12.68,12.64,12.68,89400.0,8.9944,8.9944,8.9661,8.9944,89400.0
2012-07-09 09:55:00,12.68,12.7,12.67,12.69,100300.0,8.9944,9.0086,8.9873,9.0015,100300.0
2012-07-09 10:00:00,12.68,12.69,12.65,12.68,187500.0,8.9944,9.0015,8.9732,8.9944,187500.0
2012-07-09 10:05:00,12.68,12.69,12.65,12.66,220300.0,8.9944,9.0015,8.9732,8.9802,220300.0
2012-07-09 10:10:00,12.66,12.69,12.66,12.69,71400.0,8.9802,9.0015,8.9802,9.0015,71400.0
2012-07-09 10:15:00,12.68,12.69,12.66,12.68,242200.0,8.9944,9.0015,8.9802,8.9944,242200.0
2012-07-09 10:20:00,12.68,12.68,12.65,12.66,72000.0,8.9944,8.9944,8.9732,8.9802,72000.0
2012-07-09 10:25:00,12.66,12.69,12.65,12.68,106500.0,8.9802,9.0015,8.9732,8.9944,106500.0
2012-07-09 10:30:00,12.69,12.69,12.68,12.69,56000.0,9.0015,9.0015,8.9944,9.0015,56000.0
2012-07-09 10:35:00,12.69,12.71,12.68,12.71,125200.0,9.0015,9.0157,8.9944,9.0157,125200.0
2012-07-09 10:40:00,12.7,12.73,12.7,12.72,102300.0,9.0086,9.0299,9.0086,9.0228,102300.0
2012-07-09 10:45:00,12.71,12.74,12.71,12.74,76000.0,9.0157,9.037,9.0157,9.037,76000.0
2012-07-09 10:50:00,12.74,12.75,12.74,12.75,125700.0,9.037,9.0441,9.037,9.0441,125700.0
2012-07-09 10:55:00,12.74,12.75,12.73,12.75,216700.0,9.037,9.0441,9.0299,9.0441,216700.0
2012-07-09 11:00:00,12.75,12.75,12.71,12.72,126800.0,9.0441,9.0441,9.0157,9.0228,126800.0
2012-07-09 11:05:00,12.72,12.73,12.7,12.7,55700.0,9.0228,9.0299,9.0086,9.0086,55700.0
2012-07-09 11:10:00,12.7,12.71,12.68,12.68,117300.0,9.0086,9.0157,8.9944,8.9944,117300.0
2012-07-09 11:15:00,12.69,12.7,12.68,12.68,57900.0,9.0015,9.0086,8.9944,8.9944,57900.0
2012-07-09 11:20:00,12.68,12.69,12.68,12.68,46500.0,8.9944,9.0015,8.9944,8.9944,46500.0
2012-07-09 11:25:00,12.68,12.69,12.67,12.67,36700.0,8.9944,9.0015,8.9873,8.9873,36700.0
2012-07-09 11:30:00,12.67,12.68,12.65,12.65,77200.0,8.9873,8.9944,8.9732,8.9732,77200.0
2012-07-09 11:35:00,12.65,12.66,12.64,12.65,37100.0,8.9732,8.9802,8.9661,8.9732,37100.0
2012-07-09 11:40:00,12.64,12.66,12.63,12.64,85900.0,8.9661,8.9802,8.959,8.9661,85900.0
2012-07-09 11:45:00,12.64,12.66,12.64,12.65,60000.0,8.9661,8.9802,8.9661,8.9732,60000.0
2012-07-09 11:50:00,12.65,12.65,12.63,12.63,105300.0,8.9732,8.9732,8.959,8.959,105300.0
2012-07-09 11:55:00,12.63,12.64,12.6,12.62,135400.0,8.959,8.9661,8.9377,8.9519,135400.0
2012-07-09 12:00:00,12.62,12.62,12.61,12.62,40300.0,8.9519,8.9519,8.9448,8.9519,40300.0
2012-07-09 12:05:00,12.62,12.63,12.61,12.61,56600.0,8.9519,8.959,8.9448,8.9448,56600.0
2012-07-09 12:10:00,12.62,12.64,12.61,12.63,61300.0,8.9519,8.9661,8.9448,8.959,61300.0
2012-07-09 12:15:00,12.63,12.63,12.59,12.59,246100.0,8.959,8.959,8.9306,8.9306,246100.0
2012-07-09 12:20:00,12.6,12.61,12.59,12.6,68400.0,8.9377,8.9448,8.9306,8.9377,68400.0
2012-07-09 12:25:00,12.59,12.6,12.58,12.58,56800.0,8.9306,8.9377,8.9235,8.9235,56800.0
2012-07-09 12:30:00,12.58,12.59,12.58,12.58,72800.0,8.9235,8.9306,8.9235,8.9235,72800.0
2012-07-09 12:35:00,12.59,12.59,12.57,12.57,60200.0,8.9306,8.9306,8.9164,8.9164,60200.0
2012-07-09 12:40:00,12.58,12.58,12.57,12.57,30400.0,8.9235,8.9235,8.9164,8.9164,30400.0
2012-07-09 12:45:00,12.58,12.58,12.56,12.56,41200.0,8.9235,8.9235,8.9093,8.9093,41200.0
2012-07-09 12:50:00,12.56,12.59,12.56,12.59,61900.0,8.9093,8.9306,8.9093,8.9306,61900.0
2012-07-09 12:55:00,12.59,12.59,12.57,12.57,37700.0,8.9306,8.9306,8.9164,8.9164,37700.0
2012-07-09 13:00:00,12.57,12.58,12.56,12.57,47600.0,8.9164,8.9235,8.9093,8.9164,47600.0
2012-07-09 13:05:00,12.56,12.57,12.55,12.55,48100.0,8.9093,8.9164,8.9022,8.9022,48100.0
2012-07-09 13:10:00,12.56,12.58,12.55,12.58,76900.0,8.9093,8.9235,8.9022,8.9235,76900.0
2012-07-09 13:15:00,12.58,12.59,12.57,12.57,102100.0,8.9235,8.9306,8.9164,8.9164,102100.0
2012-07-09 13:20:00,12.57,12.57,12.55,12.55,94600.0,8.9164,8.9164,8.9022,8.9022,94600.0
2012-07-09 13:25:00,12.55,12.57,12.55,12.55,155400.0,8.9022,8.9164,8.9022,8.9022,155400.0
2012-07-09 13:30:00,12.56,12.57,12.55,12.56,168600.0,8.9093,8.9164,8.9022,8.9093,168600.0
2012-07-09 13:35:00,12.56,12.58,12.55,12.58,115300.0,8.9093,8.9235,8.9022,8.9235,115300.0
2012-07-09 13:40:00,12.58,12.6,12.58,12.59,40300.0,8.9235,8.9377,8.9235,8.9306,40300.0
2012-07-09 13:45:00,12.59,12.6,12.58,12.59,65300.0,8.9306,8.9377,8.9235,8.9306,65300.0
2012-07-09 13:50:00,12.6,12.6,12.58,12.58,51900.0,8.9377,8.9377,8.9235,8.9235,51900.0
2012-07-09 13:55:00,12.59,12.59,12.57,12.57,85000.0,8.9306,8.9306,8.9164,8.9164,85000.0
2012-07-09 14:00:00,12.57,12.58,12.56,12.56,76900.0,8.9164,8.9235,8.9093,8.9093,76900.0
2012-07-09 14:05:00,12.55,12.58,12.55,12.55,597500.0,8.9022,8.9235,8.9022,8.9022,597500.0
2012-07-09 14:10:00,12.56,12.56,12.55,12.55,45100.0,8.9093,8.9093,8.9022,8.9022,45100.0
2012-07-09 14:15:00,12.55,12.56,12.55,12.55,77800.0,8.9022,8.9093,8.9022,8.9022,77800.0
2012-07-09 14:20:00,12.56,12.56,12.55,12.56,58700.0,8.9093,8.9093,8.9022,8.9093,58700.0
2012-07-09 14:25:00,12.56,12.56,12.54,12.55,142700.0,8.9093,8.9093,8.8951,8.9022,142700.0
2012-07-09 14:30:00,12.56,12.58,12.56,12.57,185000.0,8.9093,8.9235,8.9093,8.9164,185000.0
2012-07-09 14:35:00,12.57,12.58,12.57,12.58,119000.0,8.9164,8.9235,8.9164,8.9235,119000.0
2012-07-09 14:40:00,12.57,12.58,12.55,12.57,116100.0,8.9164,8.9235,8.9022,8.9164,116100.0
2012-07-09 14:45:00,12.56,12.57,12.54,12.54,61800.0,8.9093,8.9164,8.8951,8.8951,61800.0
2012-07-09 14:50:00,12.55,12.57,12.54,12.57,156600.0,8.9022,8.9164,8.8951,8.9164,156600.0
2012-07-09 14:55:00,12.57,12.59,12.56,12.59,179100.0,8.9164,8.9306,8.9093,8.9306,179100.0
2012-07-09 15:00:00,12.59,12.59,12.57,12.58,172400.0,8.9306,8.9306,8.9164,8.9235,172400.0
2012-07-09 15:05:00,12.58,12.59,12.58,12.59,69500.0,8.9235,8.9306,8.9235,8.9306,69500.0
2012-07-09 15:10:00,12.59,12.62,12.57,12.61,389800.0,8.9306,8.9519,8.9164,8.9448,389800.0
2012-07-09 15:15:00,12.61,12.61,12.6,12.61,51300.0,8.9448,8.9448,8.9377,8.9448,51300.0
2012-07-09 15:20:00,12.6,12.61,12.59,12.6,240100.0,8.9377,8.9448,8.9306,8.9377,240100.0
2012-07-09 15:25:00,12.61,12.64,12.6,12.62,160000.0,8.9448,8.9661,8.9377,8.9519,160000.0
2012-07-09 15:30:00,12.62,12.62,12.6,12.6,127200.0,8.9519,8.9519,8.9377,8.9377,127200.0
2012-07-09 15:35:00,12.61,12.62,12.6,12.61,143400.0,8.9448,8.9519,8.9377,8.9448,143400.0
2012-07-09 15:40:00,12.62,12.64,12.61,12.63,211900.0,8.9519,8.9661,8.9448,8.959,211900.0
2012-07-09 15:45:00,12.64,12.68,12.64,12.68,266200.0,8.9661,8.9944,8.9661,8.9944,266200.0
2012-07-09 15:50:00,12.68,12.68,12.64,12.66,709400.0,8.9944,8.9944,8.9661,8.9802,709400.0
2012-07-09 15:55:00,12.66,12.67,12.65,12.65,539200.0,8.9802,8.9873,8.9732,8.9732,539200.0
2012-07-10 09:30:00,12.7,12.81,12.66,12.72,182100.0,9.0086,9.0866,8.9802,9.0228,182100.0
2012-07-10 09:35:00,12.73,12.8,12.73,12.79,73100.0,9.0299,9.0796,9.0299,9.0725,73100.0
2012-07-10 09:40:00,12.8,12.8,12.76,12.76,60500.0,9.0796,9.0796,9.0512,9.0512,60500.0
2012-07-10 09:45:00,12.77,12.78,12.75,12.75,62500.0,9.0583,9.0654,9.0441,9.0441,62500.0
2012-07-10 09:50:00,12.75,12.77,12.74,12.76,111700.0,9.0441,9.0583,9.037,9.0512,111700.0
2012-07-10 09:55:00,12.76,12.77,12.72,12.73,57900.0,9.0512,9.0583,9.0228,9.0299,57900.0
2012-07-10 10:00:00,12.72,12.74,12.7,12.71,48400.0,9.0228,9.037,9.0086,9.0157,48400.0
2012-07-10 10:05:00,12.7,12.71,12.66,12.66,74700.0,9.0086,9.0157,8.9802,8.9802,74700.0
2012-07-10 10:10:00,12.65,12.67,12.64,12.65,47900.0,8.9732,8.9873,8.9661,8.9732,47900.0
2012-07-10 10:15:00,12.65,12.66,12.63,12.63,69500.0,8.9732,8.9802,8.959,8.959,69500.0
2012-07-10 10:20:00,12.63,12.64,12.62,12.64,61100.0,8.959,8.9661,8.9519,8.9661,61100.0
2012-07-10 10:25:00,12.64,12.64,12.63,12.63,19900.0,8.9661,8.9661,8.959,8.959,19900.0
2012-07-10 10:30:00,12.63,12.66,12.63,12.63,88100.0,8.959,8.9802,8.959,8.959,88100.0
2012-07-10 10:35:00,12.63,12.64,12.61,12.62,74700.0,8.959,8.9661,8.9448,8.9519,74700.0
2012-07-10 10:40:00,12.62,12.62,12.59,12.6,155000.0,8.9519,8.9519,8.9306,8.9377,155000.0
2012-07-10 10:45:00,12.6,12.62,12.59,12.62,27100.0,8.9377,8.9519,8.9306,8.9519,27100.0
2012-07-10 10:50:00,12.61,12.63,12.61,12.63,130600.0,8.9448,8.959,8.9448,8.959,130600.0
2012-07-10 10:55:00,12.63,12.63,12.59,12.61,63900.0,8.959,8.959,8.9306,8.9448,63900.0
2012-07-10 11:00:00,12.61,12.62,12.59,12.59,86900.0,8.9448,8.9519,8.9306,8.9306,86900.0
2012-07-10 11:05:00,12.6,12.61,12.58,12.6,77400.0,8.9377,8.9448,8.9235,8.9377,77400.0
2012-07-10 11:10:00,12.59,12.62,12.59,12.6,62100.0,8.9306,8.9519,8.9306,8.9377,62100.0
2012-07-10 11:15:00,12.6,12.61,12.59,12.61,71400.0,8.9377,8.9448,8.9306,8.9448,71400.0
2012-07-10 11:20:00,12.61,12.62,12.59,12.6,175300.0,8.9448,8.9519,8.9306,8.9377,175300.0
2012-07-10 11:25:00,12.61,12.62,12.6,12.61,43500.0,8.9448,8.9519,8.9377,8.9448,43500.0
2012-07-10 11:30:00,12.61,12.61,12.57,12.57,207400.0,8.9448,8.9448,8.9164,8.9164,207400.0
2012-07-10 11:35:00,12.58,12.59,12.56,12.58,109800.0,8.9235,8.9306,8.9093,8.9235,109800.0
2012-07-10 11:40:00,12.58,12.6,12.58,12.59,57800.0,8.9235,8.9377,8.9235,8.9306,57800.0
2012-07-10 11:45:00,12.59,12.6,12.57,12.59,78700.0,8.9306,8.9377,8.9164,8.9306,78700.0
2012-07-10 11:50:00,12.59,12.61,12.58,12.59,65400.0,8.9306,8.9448,8.9235,8.9306,65400.0
2012-07-10 11:55:00,12.59,12.61,12.59,12.6,105000.0,8.9306,8.9448,8.9306,8.9377,105000.0
2012-07-10 12:00:00,12.59,12.62,12.59,12.6,357700.0,8.9306,8.9519,8.9306,8.9377,357700.0
2012-07-10 12:05:00,12.6,12.61,12.59,12.61,185900.0,8.9377,8.9448,8.9306,8.9448,185900.0
2012-07-10 12:10:00,12.61,12.61,12.6,12.61,14800.0,8.9448,8.9448,8.9377,8.9448,14800.0
2012-07-10 12:15:00,12.61,12.61,12.6,12.61,19000.0,8.9448,8.9448,8.9377,8.9448,19000.0
2012-07-10 12:20:00,12.61,12.62,12.6,12.61,34800.0,8.9448,8.9519,8.9377,8.9448,34800.0
2012-07-10 12:25:00,12.62,12.62,12.61,12.62,20400.0,8.9519,8.9519,8.9448,8.9519,20400.0
2012-07-10 12:30:00,12.61,12.62,12.61,12.61,9900.0,8.9448,8.9519,8.9448,8.9448,9900.0
2012-07-10 12:35:00,12.62,12.63,12.61,12.63,35500.0,8.9519,8.959,8.9448,8.959,35500.0
2012-07-10 12:40:00,12.63,12.64,12.62,12.62,63100.0,8.959,8.9661,8.9519,8.9519,63100.0
2012-07-10 12:45:00,12.62,12.63,12.61,12.62,36000.0,8.9519,8.959,8.9448,8.9519,36000.0
2012-07-10 12:50:00,12.61,12.62,12.61,12.62,26100.0,8.9448,8.9519,8.9448,8.9519,26100.0
2012-07-10 12:55:00,12.62,12.62,12.6,12.61,20400.0,8.9519,8.9519,8.9377,8.9448,20400.0
2012-07-10 13:00:00,12.6,12.61,12.6,12.6,55800.0,8.9377,8.9448,8.9377,8.9377,55800.0
2012-07-10 13:05:00,12.61,12.62,12.6,12.61,25200.0,8.9448,8.9519,8.9377,8.9448,25200.0
2012-07-10 13:10:00,12.61,12.62,12.61,12.62,20100.0,8.9448,8.9519,8.9448,8.9519,20100.0
2012-07-10 13:15:00,12.62,12.63,12.61,12.63,20200.0,8.9519,8.959,8.9448,8.959,20200.0
2012-07-10 13:20:00,12.63,12.63,12.6,12.6,49200.0,8.959,8.959,8.9377,8.9377,49200.0
2012-07-10 13:25:00,12.6,12.6,12.57,12.57,103400.0,8.9377,8.9377,8.9164,8.9164,103400.0
2012-07-10 13:30:00,12.58,12.6,12.55,12.59,230300.0,8.9235,8.9377,8.9022,8.9306,230300.0
2012-07-10 13:35:00,12.59,12.6,12.59,12.59,203700.0,8.9306,8.9377,8.9306,8.9306,203700.0
2012-07-10 13:40:00,12.6,12.6,12.59,12.6,21100.0,8.9377,8.9377,8.9306,8.9377,21100.0
2012-07-10 13:45:00,12.6,12.6,12.59,12.59,104700.0,8.9377,8.9377,8.9306,8.9306,104700.0
2012-07-10 13:50:00,12.6,12.61,12.59,12.61,55700.0,8.9377,8.9448,8.9306,8.9448,55700.0
2012-07-10 13:55:00,12.62,12.62,12.58,12.59,159900.0,8.9519,8.9519,8.9235,8.9306,159900.0
2012-07-10 14:00:00,12.58,12.6,12.58,12.59,78300.0,8.9235,8.9377,8.9235,8.9306,78300.0
2012-07-10 14:05:00,12.59,12.59,12.57,12.57,38800.0,8.9306,8.9306,8.9164,8.9164,38800.0
2012-07-10 14:10:00,12.57,12.58,12.55,12.55,67400.0,8.9164,8.9235,8.9022,8.9022,67400.0
2012-07-10 14:15:00,12.55,12.56,12.51,12.53,109200.0,8.9022,8.9093,8.8738,8.888,109200.0
2012-07-10 14:20:00,12.52,12.53,12.5,12.52,82900.0,8.8809,8.888,8.8668,8.8809,82900.0
2012-07-10 14:25:00,12.52,12.53,12.51,12.52,50300.0,8.8809,8.888,8.8738,8.8809,50300.0
2012-07-10 14:30:00,12.52,12.52,12.49,12.49,170600.0,8.8809,8.8809,8.8597,8.8597,170600.0
2012-07-10 14:35:00,12.49,12.52,12.49,12.52,87300.0,8.8597,8.8809,8.8597,8.8809,87300.0
2012-07-10 14:40:00,12.51,12.53,12.5,12.5,115800.0,8.8738,8.888,8.8668,8.8668,115800.0
2012-07-10 14:45:00,12.5,12.51,12.48,12.48,357800.0,8.8668,8.8738,8.8526,8.8526,357800.0
2012-07-10 14:50:00,12.48,12.49,12.45,12.46,145700.0,8.8526,8.8597,8.8313,8.8384,145700.0
2012-07-10 14:55:00,12.47,12.49,12.45,12.47,89300.0,8.8455,8.8597,8.8313,8.8455,89300.0
2012-07-10 15:00:00,12.47,12.52,12.47,12.51,101200.0,8.8455,8.8809,8.8455,8.8738,101200.0
2012-07-10 15:05:00,12.51,12.53,12.5,12.5,136800.0,8.8738,8.888,8.8668,8.8668,136800.0
2012-07-10 15:10:00,12.49,12.5,12.46,12.47,124200.0,8.8597,8.8668,8.8384,8.8455,124200.0
2012-07-10 15:15:00,12.47,12.49,12.45,12.48,95800.0,8.8455,8.8597,8.8313,8.8526,95800.0
2012-07-10 15:20:00,12.47,12.5,12.46,12.47,145000.0,8.8455,8.8668,8.8384,8.8455,145000.0
2012-07-10 15:25:00,12.47,12.5,12.46,12.48,144000.0,8.8455,8.8668,8.8384,8.8526,144000.0
2012-07-10 15:30:00,12.48,12.5,12.47,12.49,126400.0,8.8526,8.8668,8.8455,8.8597,126400.0
2012-07-10 15:35:00,12.48,12.49,12.46,12.49,114200.0,8.8526,8.8597,8.8384,8.8597,114200.0
2012-07-10 15:40:00,12.48,12.51,12.47,12.5,273500.0,8.8526,8.8738,8.8455,8.8668,273500.0
2012-07-10 15:45:00,12.51,12.53,12.5,12.53,511000.0,8.8738,8.888,8.8668,8.888,511000.0
2012-07-10 15:50:00,12.53,12.54,12.52,12.54,221400.0,8.888,8.8951,8.8809,8.8951,221400.0
2012-07-10 15:55:00,12.54,12.56,12.53,12.54,517000.0,8.8951,8.9093,8.888,8.8951,517000.0
2012-07-11 09:30:00,12.47,12.47,12.35,12.36,441400.0,8.8455,8.8455,8.7604,8.7674,441400.0
2012-07-11 09:35:00,12.38,12.46,12.36,12.45,362400.0,8.7816,8.8384,8.7674,8.8313,362400.0
2012-07-11 09:40:00,12.45,12.53,12.43,12.52,201900.0,8.8313,8.888,8.8171,8.8809,201900.0
2012-07-11 09:45:00,12.52,12.53,12.48,12.51,121100.0,8.8809,8.888,8.8526,8.8738,121100.0
2012-07-11 09:50:00,12.52,12.55,12.51,12.53,131300.0,8.8809,8.9022,8.8738,8.888,131300.0
2012-07-11 09:55:00,12.53,12.57,12.53,12.56,74600.0,8.888,8.9164,8.888,8.9093,74600.0
2012-07-11 10:00:00,12.57,12.6,12.57,12.58,96800.0,8.9164,8.9377,8.9164,8.9235,96800.0
2012-07-11 10:05:00,12.59,12.59,12.56,12.56,147400.0,8.9306,8.9306,8.9093,8.9093,147400.0
2012-07-11 10:10:00,12.56,12.57,12.53,12.53,49000.0,8.9093,8.9164,8.888,8.888,49000.0
2012-07-11 10:15:00,12.53,12.55,12.52,12.54,152000.0,8.888,8.9022,8.8809,8.8951,152000.0
2012-07-11 10:20:00,12.54,12.54,12.52,12.52,66600.0,8.8951,8.8951,8.8809,8.8809,66600.0
2012-07-11 10:25:00,12.52,12.53,12.49,12.5,62300.0,8.8809,8.888,8.8597,8.8668,62300.0
2012-07-11 10:30:00,12.5,12.5,12.48,12.49,96300.0,8.8668,8.8668,8.8526,8.8597,96300.0
2012-07-11 10:35:00,12.49,12.49,12.46,12.47,93000.0,8.8597,8.8597,8.8384,8.8455,93000.0
2012-07-11 10:40:00,12.46,12.48,12.46,12.47,31500.0,8.8384,8.8526,8.8384,8.8455,31500.0
2012-07-11 10:45:00,12.47,12.48,12.46,12.46,49900.0,8.8455,8.8526,8.8384,8.8384,49900.0
2012-07-11 10:50:00,12.46,12.47,12.44,12.45,81700.0,8.8384,8.8455,8.8242,8.8313,81700.0
2012-07-11 10:55:00,12.45,12.46,12.45,12.45,28100.0,8.8313,8.8384,8.8313,8.8313,28100.0
2012-07-11 11:00:00,12.45,12.48,12.43,12.48,289700.0,8.8313,8.8526,8.8171,8.8526,289700.0
2012-07-11 11:05:00,12.47,12.5,12.47,12.5,148200.0,8.8455,8.8668,8.8455,8.8668,148200.0
2012-07-11 11:10:00,12.49,12.5,12.46,12.46,61800.0,8.8597,8.8668,8.8384,8.8384,61800.0
2012-07-11 11:15:00,12.46,12.47,12.45,12.45,37000.0,8.8384,8.8455,8.8313,8.8313,37000.0
2012-07-11 11:20:00,12.45,12.47,12.45,12.46,116400.0,8.8313,8.8455,8.8313,8.8384,116400.0
2012-07-11 11:25:00,12.47,12.48,12.46,12.46,57200.0,8.8455,8.8526,8.8384,8.8384,57200.0
2012-07-11 11:30:00,12.46,12.49,12.46,12.47,103300.0,8.8384,8.8597,8.8384,8.8455,103300.0
2012-07-11 11:35:00,12.47,12.49,12.47,12.48,52900.0,8.8455,8.8597,8.8455,8.8526,52900.0
2012-07-11 11:40:00,12.48,12.49,12.48,12.48,25800.0,8.8526,8.8597,8.8526,8.8526,25800.0
2012-07-11 11:45:00,12.48,12.49,12.47,12.49,43800.0,8.8526,8.8597,8.8455,8.8597,43800.0
2012-07-11 11:50:00,12.49,12.49,12.48,12.48,11800.0,8.8597,8.8597,8.8526,8.8526,11800.0
2012-07-11 11:55:00,12.49,12.5,12.48,12.49,49700.0,8.8597,8.8668,8.8526,8.8597,49700.0
2012-07-11 12:00:00,12.49,12.53,12.49,12.53,84200.0,8.8597,8.888,8.8597,8.888,84200.0
2012-07-11 12:05:00,12.53,12.53,12.51,12.51,168000.0,8.888,8.888,8.8738,8.8738,168000.0
2012-07-11 12:10:00,12.51,12.51,12.5,12.5,65600.0,8.8738,8.8738,8.8668,8.8668,65600.0
2012-07-11 12:15:00,12.5,12.51,12.5,12.5,21000.0,8.8668,8.8738,8.8668,8.8668,21000.0
2012-07-11 12:20:00,12.5,12.51,12.49,12.49,54900.0,8.8668,8.8738,8.8597,8.8597,54900.0
2012-07-11 12:25:00,12.49,12.49,12.48,12.48,46300.0,8.8597,8.8597,8.8526,8.8526,46300.0
2012-07-11 12:30:00,12.48,12.49,12.48,12.48,21800.0,8.8526,8.8597,8.8526,8.8526,21800.0
2012-07-11 12:35:00,12.48,12.49,12.46,12.46,108400.0,8.8526,8.8597,8.8384,8.8384,108400.0
2012-07-11 12:40:00,12.47,12.47,12.46,12.47,46000.0,8.8455,8.8455,8.8384,8.8455,46000.0
2012-07-11 12:45:00,12.46,12.47,12.44,12.46,339100.0,8.8384,8.8455,8.8242,8.8384,339100.0
2012-07-11 12:50:00,12.46,12.48,12.46,12.47,102000.0,8.8384,8.8526,8.8384,8.8455,102000.0
2012-07-11 12:55:00,12.47,12.48,12.47,12.48,22300.0,8.8455,8.8526,8.8455,8.8526,22300.0
2012-07-11 13:00:00,12.47,12.48,12.45,12.47,47500.0,8.8455,8.8526,8.8313,8.8455,47500.0
2012-07-11 13:05:00,12.46,12.48,12.46,12.47,52000.0,8.8384,8.8526,8.8384,8.8455,52000.0
2012-07-11 13:10:00,12.47,12.48,12.46,12.46,37200.0,8.8455,8.8526,8.8384,8.8384,37200.0
2012-07-11 13:15:00,12.46,12.46,12.44,12.45,73500.0,8.8384,8.8384,8.8242,8.8313,73500.0
2012-07-11 13:20:00,12.45,12.46,12.44,12.46,41300.0,8.8313,8.8384,8.8242,8.8384,41300.0
2012-07-11 13:25:00,12.47,12.47,12.46,12.46,12100.0,8.8455,8.8455,8.8384,8.8384,12100.0
2012-07-11 13:30:00,12.47,12.47,12.45,12.45,31200.0,8.8455,8.8455,8.8313,8.8313,31200.0
2012-07-11 13:35:00,12.45,12.46,12.44,12.45,68500.0,8.8313,8.8384,8.8242,8.8313,68500.0
2012-07-11 13:40:00,12.45,12.46,12.44,12.46,22700.0,8.8313,8.8384,8.8242,8.8384,22700.0
2012-07-11 13:45:00,12.45,12.46,12.45,12.45,21900.0,8.8313,8.8384,8.8313,8.8313,21900.0
2012-07-11 13:50:00,12.45,12.46,12.45,12.46,20900.0,8.8313,8.8384,8.8313,8.8384,20900.0
2012-07-11 13:55:00,12.46,12.47,12.44,12.44,139800.0,8.8384,8.8455,8.8242,8.8242,139800.0
2012-07-11 14:00:00,12.45,12.47,12.38,12.39,325400.0,8.8313,8.8455,8.7816,8.7887,325400.0
2012-07-11 14:05:00,12.39,12.4,12.36,12.38,153000.0,8.7887,8.7958,8.7674,8.7816,153000.0
2012-07-11 14:10:00,12.38,12.39,12.36,12.39,144300.0,8.7816,8.7887,8.7674,8.7887,144300.0
2012-07-11 14:15:00,12.38,12.39,12.36,12.36,129100.0,8.7816,8.7887,8.7674,8.7674,129100.0
2012-07-11 14:20:00,12.36,12.37,12.33,12.33,135900.0,8.7674,8.7745,8.7462,8.7462,135900.0
2012-07-11 14:25:00,12.33,12.35,12.32,12.35,115000.0,8.7462,8.7604,8.7391,8.7604,115000.0
2012-07-11 14:30:00,12.35,12.35,12.32,12.32,68500.0,8.7604,8.7604,8.7391,8.7391,68500.0
2012-07-11 14:35:00,12.33,12.34,12.32,12.33,66600.0,8.7462,8.7533,8.7391,8.7462,66600.0
2012-07-11 14:40:00,12.34,12.36,12.33,12.36,75100.0,8.7533,8.7674,8.7462,8.7674,75100.0
2012-07-11 14:45:00,12.36,12.37,12.33,12.37,132100.0,8.7674,8.7745,8.7462,8.7745,132100.0
2012-07-11 14:50:00,12.37,12.38,12.35,12.36,94900.0,8.7745,8.7816,8.7604,8.7674,94900.0
2012-07-11 14:55:00,12.36,12.37,12.35,12.36,52600.0,8.7674,8.7745,8.7604,8.7674,52600.0
2012-07-11 15:00:00,12.36,12.4,12.35,12.38,169600.0,8.7674,8.7958,8.7604,8.7816,169600.0
2012-07-11 15:05:00,12.38,12.4,12.38,12.4,81400.0,8.7816,8.7958,8.7816,8.7958,81400.0
2012-07-11 15:10:00,12.4,12.4,12.37,12.37,138100.0,8.7958,8.7958,8.7745,8.7745,138100.0
2012-07-11 15:15:00,12.38,12.4,12.35,12.4,166500.0,8.7816,8.7958,8.7604,8.7958,166500.0
2012-07-11 15:20:00,12.39,12.39,12.37,12.38,78200.0,8.7887,8.7887,8.7745,8.7816,78200.0
2012-07-11 15:25:00,12.38,12.39,12.34,12.37,177800.0,8.7816,8.7887,8.7533,8.7745,177800.0
2012-07-11 15:30:00,12.37,12.4,12.35,12.37,141000.0,8.7745,8.7958,8.7604,8.7745,141000.0
2012-07-11 15:35:00,12.38,12.39,12.37,12.37,243300.0,8.7816,8.7887,8.7745,8.7745,243300.0
2012-07-11 15:40:00,12.38,12.42,12.37,12.42,298300.0,8.7816,8.81,8.7745,8.81,298300.0
2012-07-11 15:45:00,12.42,12.44,12.41,12.42,570500.0,8.81,8.8242,8.8029,8.81,570500.0
2012-07-11 15:50:00,12.42,12.44,12.41,12.41,801300.0,8.81,8.8242,8.8029,8.8029,801300.0
2012-07-11 15:55:00,12.41,12.42,12.39,12.41,605700.0,8.8029,8.81,8.7887,8.8029,605700.0
2012-07-12 09:30:00,12.28,12.32,12.2,12.25,431200.0,8.7107,8.7391,8.654,8.6894,431200.0
2012-07-12 09:35:00,12.25,12.26,12.22,12.24,350600.0,8.6894,8.6965,8.6681,8.6823,350600.0
2012-07-12 09:40:00,12.23,12.25,12.17,12.2,220100.0,8.6752,8.6894,8.6327,8.654,220100.0
2012-07-12 09:45:00,12.2,12.21,12.19,12.19,166900.0,8.654,8.661,8.6469,8.6469,166900.0
2012-07-12 09:50:00,12.19,12.23,12.18,12.21,134900.0,8.6469,8.6752,8.6398,8.661,134900.0
2012-07-12 09:55:00,12.22,12.22,12.19,12.2,153100.0,8.6681,8.6681,8.6469,8.654,153100.0
2012-07-12 10:00:00,12.21,12.23,12.18,12.21,368900.0,8.661,8.6752,8.6398,8.661,368900.0
2012-07-12 10:05:00,12.21,12.22,12.19,12.21,98300.0,8.661,8.6681,8.6469,8.661,98300.0
2012-07-12 10:10:00,12.21,12.22,12.19,12.21,143700.0,8.661,8.6681,8.6469,8.661,143700.0
2012-07-12 10:15:00,12.22,12.22,12.19,12.19,88100.0,8.6681,8.6681,8.6469,8.6469,88100.0
2012-07-12 10:20:00,12.2,12.22,12.19,12.21,96300.0,8.654,8.6681,8.6469,8.661,96300.0
2012-07-12 10:25:00,12.2,12.21,12.18,12.19,292500.0,8.654,8.661,8.6398,8.6469,292500.0
2012-07-12 10:30:00,12.2,12.2,12.18,12.2,343500.0,8.654,8.654,8.6398,8.654,343500.0
2012-07-12 10:35:00,12.2,12.2,12.13,12.14,873300.0,8.654,8.654,8.6043,8.6114,873300.0
2012-07-12 10:40:00,12.13,12.14,12.1,12.1,470900.0,8.6043,8.6114,8.583,8.583,470900.0
2012-07-12 10:45:00,12.11,12.13,12.1,12.13,123800.0,8.5901,8.6043,8.583,8.6043,123800.0
2012-07-12 10:50:00,12.12,12.15,12.12,12.15,133300.0,8.5972,8.6185,8.5972,8.6185,133300.0
2012-07-12 10:55:00,12.15,12.15,12.13,12.15,47700.0,8.6185,8.6185,8.6043,8.6185,47700.0
2012-07-12 11:00:00,12.15,12.17,12.14,12.17,154700.0,8.6185,8.6327,8.6114,8.6327,154700.0
2012-07-12 11:05:00,12.16,12.17,12.13,12.15,379100.0,8.6256,8.6327,8.6043,8.6185,379100.0
2012-07-12 11:10:00,12.15,12.16,12.14,12.15,71100.0,8.6185,8.6256,8.6114,8.6185,71100.0
2012-07-12 11:15:00,12.15,12.16,12.15,12.16,45400.0,8.6185,8.6256,8.6185,8.6256,45400.0
2012-07-12 11:20:00,12.16,12.17,12.14,12.15,105900.0,8.6256,8.6327,8.6114,8.6185,105900.0
2012-07-12 11:25:00,12.15,12.19,12.14,12.19,193300.0,8.6185,8.6469,8.6114,8.6469,193300.0
2012-07-12 11:30:00,12.18,12.19,12.16,12.16,83700.0,8.6398,8.6469,8.6256,8.6256,83700.0
2012-07-12 11:35:00,12.16,12.18,12.16,12.18,50500.0,8.6256,8.6398,8.6256,8.6398,50500.0
2012-07-12 11:40:00,12.18,12.19,12.17,12.19,37000.0,8.6398,8.6469,8.6327,8.6469,37000.0
2012-07-12 11:45:00,12.19,12.2,12.18,12.2,134800.0,8.6469,8.654,8.6398,8.654,134800.0
2012-07-12 11:50:00,12.2,12.21,12.18,12.18,162300.0,8.654,8.661,8.6398,8.6398,162300.0
2012-07-12 11:55:00,12.19,12.21,12.18,12.21,574600.0,8.6469,8.661,8.6398,8.661,574600.0
2012-07-12 12:00:00,12.21,12.25,12.21,12.23,361500.0,8.661,8.6894,8.661,8.6752,361500.0
2012-07-12 12:05:00,12.23,12.24,12.21,12.22,217200.0,8.6752,8.6823,8.661,8.6681,217200.0
2012-07-12 12:10:00,12.23,12.24,12.22,12.23,74900.0,8.6752,8.6823,8.6681,8.6752,74900.0
2012-07-12 12:15:00,12.23,12.23,12.22,12.23,33000.0,8.6752,8.6752,8.6681,8.6752,33000.0
2012-07-12 12:20:00,12.23,12.23,12.21,12.22,129600.0,8.6752,8.6752,8.661,8.6681,129600.0
2012-07-12 12:25:00,12.22,12.22,12.21,12.21,20600.0,8.6681,8.6681,8.661,8.661,20600.0
2012-07-12 12:30:00,12.22,12.22,12.2,12.2,45900.0,8.6681,8.6681,8.654,8.654,45900.0
2012-07-12 12:35:00,12.2,12.22,12.19,12.2,308900.0,8.654,8.6681,8.6469,8.654,308900.0
2012-07-12 12:40:00,12.2,12.2,12.19,12.2,78700.0,8.654,8.654,8.6469,8.654,78700.0
2012-07-12 12:45:00,12.19,12.22,12.19,12.21,98700.0,8.6469,8.6681,8.6469,8.661,98700.0
2012-07-12 12:50:00,12.22,12.23,12.21,12.22,272000.0,8.6681,8.6752,8.661,8.6681,272000.0
2012-07-12 12:55:00,12.22,12.23,12.22,12.22,41700.0,8.6681,8.6752,8.6681,8.6681,41700.0
2012-07-12 13:00:00,12.23,12.23,12.22,12.22,21300.0,8.6752,8.6752,8.6681,8.6681,21300.0
2012-07-12 13:05:00,12.23,12.26,12.22,12.26,162100.0,8.6752,8.6965,8.6681,8.6965,162100.0
2012-07-12 13:10:00,12.25,12.29,12.25,12.27,85700.0,8.6894,8.7178,8.6894,8.7036,85700.0
2012-07-12 13:15:00,12.27,12.28,12.26,12.27,71900.0,8.7036,8.7107,8.6965,8.7036,71900.0
2012-07-12 13:20:00,12.26,12.3,12.26,12.29,97600.0,8.6965,8.7249,8.6965,8.7178,97600.0
2012-07-12 13:25:00,12.3,12.32,12.28,12.29,134500.0,8.7249,8.7391,8.7107,8.7178,134500.0
2012-07-12 13:30:00,12.28,12.29,12.28,12.29,30100.0,8.7107,8.7178,8.7107,8.7178,30100.0
2012-07-12 13:35:00,12.28,12.3,12.28,12.29,83400.0,8.7107,8.7249,8.7107,8.7178,83400.0
2012-07-12 13:40:00,12.29,12.32,12.29,12.3,115200.0,8.7178,8.7391,8.7178,8.7249,115200.0
2012-07-12 13:45:00,12.3,12.33,12.3,12.32,87200.0,8.7249,8.7462,8.7249,8.7391,87200.0
2012-07-12 13:50:00,12.32,12.33,12.28,12.28,143700.0,8.7391,8.7462,8.7107,8.7107,143700.0
2012-07-12 13:55:00,12.28,12.29,12.24,12.25,267400.0,8.7107,8.7178,8.6823,8.6894,267400.0
2012-07-12 14:00:00,12.26,12.27,12.23,12.23,173200.0,8.6965,8.7036,8.6752,8.6752,173200.0
2012-07-12 14:05:00,12.24,12.29,12.23,12.29,136100.0,8.6823,8.7178,8.6752,8.7178,136100.0
2012-07-12 14:10:00,12.29,12.31,12.26,12.26,203500.0,8.7178,8.732,8.6965,8.6965,203500.0
2012-07-12 14:15:00,12.26,12.3,12.26,12.28,226000.0,8.6965,8.7249,8.6965,8.7107,226000.0
2012-07-12 14:20:00,12.27,12.28,12.26,12.27,97000.0,8.7036,8.7107,8.6965,8.7036,97000.0
2012-07-12 14:25:00,12.27,12.3,12.27,12.28,61000.0,8.7036,8.7249,8.7036,8.7107,61000.0
2012-07-12 14:30:00,12.29,12.31,12.28,12.3,87600.0,8.7178,8.732,8.7107,8.7249,87600.0
2012-07-12 14:35:00,12.3,12.32,12.3,12.31,111200.0,8.7249,8.7391,8.7249,8.732,111200.0
2012-07-12 14:40:00,12.31,12.33,12.3,12.3,491900.0,8.732,8.7462,8.7249,8.7249,491900.0
2012-07-12 14:45:00,12.31,12.31,12.28,12.29,215800.0,8.732,8.732,8.7107,8.7178,215800.0
2012-07-12 14:50:00,12.29,12.31,12.28,12.3,144900.0,8.7178,8.732,8.7107,8.7249,144900.0
2012-07-12 14:55:00,12.3,12.31,12.29,12.29,148700.0,8.7249,8.732,8.7178,8.7178,148700.0
2012-07-12 15:00:00,12.3,12.32,12.28,12.31,191500.0,8.7249,8.7391,8.7107,8.732,191500.0
2012-07-12 15:05:00,12.3,12.32,12.29,12.3,469800.0,8.7249,8.7391,8.7178,8.7249,469800.0
2012-07-12 15:10:00,12.3,12.34,12.3,12.33,57100.0,8.7249,8.7533,8.7249,8.7462,57100.0
2012-07-12 15:15:00,12.33,12.34,12.32,12.32,217300.0,8.7462,8.7533,8.7391,8.7391,217300.0
2012-07-12 15:20:00,12.32,12.37,12.32,12.37,134600.0,8.7391,8.7745,8.7391,8.7745,134600.0
2012-07-12 15:25:00,12.37,12.37,12.32,12.33,187600.0,8.7745,8.7745,8.7391,8.7462,187600.0
2012-07-12 15:30:00,12.32,12.34,12.32,12.32,286700.0,8.7391,8.7533,8.7391,8.7391,286700.0
2012-07-12 15:35:00,12.32,12.34,12.32,12.32,271500.0,8.7391,8.7533,8.7391,8.7391,271500.0
2012-07-12 15:40:00,12.32,12.35,12.32,12.34,223600.0,8.7391,8.7604,8.7391,8.7533,223600.0
2012-07-12 15:45:00,12.34,12.35,12.32,12.33,213000.0,8.7533,8.7604,8.7391,8.7462,213000.0
2012-07-12 15:50:00,12.33,12.33,12.3,12.31,560000.0,8.7462,8.7462,8.7249,8.732,560000.0
2012-07-12 15:55:00,12.3,12.34,12.3,12.34,1610300.0,8.7249,8.7533,8.7249,8.7533,1610300.0
2012-07-13 09:30:00,12.34,12.37,12.32,12.35,269900.0,8.7533,8.7745,8.7391,8.7604,269900.0
2012-07-13 09:35:00,12.36,12.37,12.35,12.37,144300.0,8.7674,8.7745,8.7604,8.7745,144300.0
2012-07-13 09:40:00,12.37,12.39,12.36,12.37,130600.0,8.7745,8.7887,8.7674,8.7745,130600.0
2012-07-13 09:45:00,12.37,12.37,12.33,12.33,87300.0,8.7745,8.7745,8.7462,8.7462,87300.0
2012-07-13 09:50:00,12.33,12.34,12.31,12.32,97100.0,8.7462,8.7533,8.732,8.7391,97100.0
2012-07-13 09:55:00,12.32,12.33,12.28,12.31,120100.0,8.7391,8.7462,8.7107,8.732,120100.0
2012-07-13 10:00:00,12.32,12.34,12.3,12.32,110600.0,8.7391,8.7533,8.7249,8.7391,110600.0
2012-07-13 10:05:00,12.33,12.36,12.32,12.33,195800.0,8.7462,8.7674,8.7391,8.7462,195800.0
2012-07-13 10:10:00,12.33,12.34,12.3,12.3,86500.0,8.7462,8.7533,8.7249,8.7249,86500.0
2012-07-13 10:15:00,12.3,12.31,12.27,12.27,129300.0,8.7249,8.732,8.7036,8.7036,129300.0
2012-07-13 10:20:00,12.27,12.28,12.26,12.26,117100.0,8.7036,8.7107,8.6965,8.6965,117100.0
2012-07-13 10:25:00,12.26,12.27,12.26,12.26,38000.0,8.6965,8.7036,8.6965,8.6965,38000.0
2012-07-13 10:30:00,12.27,12.29,12.26,12.28,175100.0,8.7036,8.7178,8.6965,8.7107,175100.0
2012-07-13 10:35:00,12.27,12.29,12.26,12.28,100800.0,8.7036,8.7178,8.6965,8.7107,100800.0
2012-07-13 10:40:00,12.27,12.29,12.26,12.26,87600.0,8.7036,8.7178,8.6965,8.6965,87600.0
2012-07-13 10:45:00,12.26,12.28,12.25,12.28,232300.0,8.6965,8.7107,8.6894,8.7107,232300.0
2012-07-13 10:50:00,12.28,12.29,12.27,12.28,104900.0,8.7107,8.7178,8.7036,8.7107,104900.0
2012-07-13 10:55:00,12.29,12.29,12.27,12.29,92400.0,8.7178,8.7178,8.7036,8.7178,92400.0
2012-07-13 11:00:00,12.29,12.29,12.25,12.25,228200.0,8.7178,8.7178,8.6894,8.6894,228200.0
2012-07-13 11:05:00,12.25,12.27,12.24,12.26,144600.0,8.6894,8.7036,8.6823,8.6965,144600.0
2012-07-13 11:10:00,12.26,12.27,12.25,12.27,103800.0,8.6965,8.7036,8.6894,8.7036,103800.0
2012-07-13 11:15:00,12.27,12.28,12.26,12.27,55600.0,8.7036,8.7107,8.6965,8.7036,55600.0
2012-07-13 11:20:00,12.27,12.28,12.25,12.26,295200.0,8.7036,8.7107,8.6894,8.6965,295200.0
2012-07-13 11:25:00,12.26,12.27,12.26,12.26,25400.0,8.6965,8.7036,8.6965,8.6965,25400.0
2012-07-13 11:30:00,12.26,12.27,12.26,12.26,42800.0,8.6965,8.7036,8.6965,8.6965,42800.0
2012-07-13 11:35:00,12.27,12.27,12.23,12.23,148500.0,8.7036,8.7036,8.6752,8.6752,148500.0
2012-07-13 11:40:00,12.23,12.26,12.23,12.25,68100.0,8.6752,8.6965,8.6752,8.6894,68100.0
2012-07-13 11:45:00,12.26,12.27,12.25,12.25,134500.0,8.6965,8.7036,8.6894,8.6894,134500.0
2012-07-13 11:50:00,12.25,12.27,12.24,12.27,130500.0,8.6894,8.7036,8.6823,8.7036,130500.0
2012-07-13 11:55:00,12.26,12.28,12.26,12.27,50800.0,8.6965,8.7107,8.6965,8.7036,50800.0
2012-07-13 12:00:00,12.27,12.29,12.27,12.28,40000.0,8.7036,8.7178,8.7036,8.7107,40000.0
2012-07-13 12:05:00,12.29,12.3,12.29,12.3,134500.0,8.7178,8.7249,8.7178,8.7249,134500.0
2012-07-13 12:10:00,12.3,12.31,12.29,12.31,60700.0,8.7249,8.732,8.7178,8.732,60700.0
2012-07-13 12:15:00,12.31,12.32,12.3,12.32,49500.0,8.732,8.7391,8.7249,8.7391,49500.0
2012-07-13 12:20:00,12.32,12.32,12.3,12.3,70700.0,8.7391,8.7391,8.7249,8.7249,70700.0
2012-07-13 12:25:00,12.3,12.31,12.3,12.31,17600.0,8.7249,8.732,8.7249,8.732,17600.0
2012-07-13 12:30:00,12.31,12.31,12.3,12.31,22800.0,8.732,8.732,8.7249,8.732,22800.0
2012-07-13 12:35:00,12.31,12.31,12.29,12.29,70600.0,8.732,8.732,8.7178,8.7178,70600.0
2012-07-13 12:40:00,12.3,12.3,12.27,12.28,163600.0,8.7249,8.7249,8.7036,8.7107,163600.0
2012-07-13 12:45:00,12.28,12.29,12.27,12.29,41200.0,8.7107,8.7178,8.7036,8.7178,41200.0
2012-07-13 12:50:00,12.29,12.29,12.28,12.28,29400.0,8.7178,8.7178,8.7107,8.7107,29400.0
2012-07-13 12:55:00,12.28,12.29,12.27,12.29,109400.0,8.7107,8.7178,8.7036,8.7178,109400.0
2012-07-13 13:00:00,12.29,12.3,12.28,12.29,119900.0,8.7178,8.7249,8.7107,8.7178,119900.0
2012-07-13 13:05:00,12.3,12.31,12.29,12.3,52800.0,8.7249,8.732,8.7178,8.7249,52800.0
2012-07-13 13:10:00,12.31,12.31,12.3,12.31,169400.0,8.732,8.732,8.7249,8.732,169400.0
2012-07-13 13:15:00,12.31,12.31,12.3,12.31,30800.0,8.732,8.732,8.7249,8.732,30800.0
2012-07-13 13:20:00,12.3,12.31,12.3,12.31,16000.0,8.7249,8.732,8.7249,8.732,16000.0
2012-07-13 13:25:00,12.3,12.3,12.28,12.29,206600.0,8.7249,8.7249,8.7107,8.7178,206600.0
2012-07-13 13:30:00,12.29,12.29,12.28,12.29,19500.0,8.7178,8.7178,8.7107,8.7178,19500.0
2012-07-13 13:35:00,12.28,12.29,12.28,12.29,59900.0,8.7107,8.7178,8.7107,8.7178,59900.0
2012-07-13 13:40:00,12.29,12.31,12.28,12.28,371800.0,8.7178,8.732,8.7107,8.7107,371800.0
2012-07-13 13:45:00,12.29,12.29,12.28,12.29,19700.0,8.7178,8.7178,8.7107,8.7178,19700.0
2012-07-13 13:50:00,12.29,12.3,12.28,12.3,61500.0,8.7178,8.7249,8.7107,8.7249,61500.0
2012-07-13 13:55:00,12.29,12.31,12.29,12.29,76900.0,8.7178,8.732,8.7178,8.7178,76900.0
2012-07-13 14:00:00,12.29,12.3,12.29,12.29,23100.0,8.7178,8.7249,8.7178,8.7178,23100.0
2012-07-13 14:05:00,12.29,12.3,12.29,12.29,37300.0,8.7178,8.7249,8.7178,8.7178,37300.0
2012-07-13 14:10:00,12.29,12.3,12.29,12.29,31500.0,8.7178,8.7249,8.7178,8.7178,31500.0
2012-07-13 14:15:00,12.29,12.31,12.29,12.3,86600.0,8.7178,8.732,8.7178,8.7249,86600.0
2012-07-13 14:20:00,12.31,12.31,12.3,12.3,26700.0,8.732,8.732,8.7249,8.7249,26700.0
2012-07-13 14:25:00,12.3,12.31,12.3,12.3,36400.0,8.7249,8.732,8.7249,8.7249,36400.0
2012-07-13 14:30:00,12.3,12.31,12.29,12.3,93300.0,8.7249,8.732,8.7178,8.7249,93300.0
2012-07-13 14:35:00,12.31,12.31,12.3,12.31,21600.0,8.732,8.732,8.7249,8.732,21600.0
2012-07-13 14:40:00,12.3,12.31,12.3,12.31,18000.0,8.7249,8.732,8.7249,8.732,18000.0
2012-07-13 14:45:00,12.3,12.32,12.3,12.31,126200.0,8.7249,8.7391,8.7249,8.732,126200.0
2012-07-13 14:50:00,12.31,12.31,12.3,12.3,53800.0,8.732,8.732,8.7249,8.7249,53800.0
2012-07-13 14:55:00,12.3,12.31,12.28,12.29,134100.0,8.7249,8.732,8.7107,8.7178,134100.0
2012-07-13 15:00:00,12.28,12.33,12.28,12.32,393600.0,8.7107,8.7462,8.7107,8.7391,393600.0
2012-07-13 15:05:00,12.31,12.34,12.31,12.34,96300.0,8.732,8.7533,8.732,8.7533,96300.0
2012-07-13 15:10:00,12.34,12.35,12.33,12.35,81200.0,8.7533,8.7604,8.7462,8.7604,81200.0
2012-07-13 15:15:00,12.35,12.35,12.34,12.35,33900.0,8.7604,8.7604,8.7533,8.7604,33900.0
2012-07-13 15:20:00,12.35,12.38,12.34,12.34,278000.0,8.7604,8.7816,8.7533,8.7533,278000.0
2012-07-13 15:25:00,12.34,12.35,12.33,12.33,76100.0,8.7533,8.7604,8.7462,8.7462,76100.0
2012-07-13 15:30:00,12.33,12.34,12.32,12.34,163600.0,8.7462,8.7533,8.7391,8.7533,163600.0
2012-07-13 15:35:00,12.34,12.34,12.32,12.32,119400.0,8.7533,8.7533,8.7391,8.7391,119400.0
2012-07-13 15:40:00,12.33,12.36,12.32,12.36,287100.0,8.7462,8.7674,8.7391,8.7674,287100.0
2012-07-13 15:45:00,12.35,12.36,12.32,12.33,267000.0,8.7604,8.7674,8.7391,8.7462,267000.0
2012-07-13 15:50:00,12.34,12.34,12.31,12.32,449800.0,8.7533,8.7533,8.732,8.7391,449800.0
2012-07-13 15:55:00,12.32,12.34,12.32,12.33,528300.0,8.7391,8.7533,8.7391,8.7462,528300.0
2012-07-16 09:30:00,12.31,12.31,12.26,12.3,208500.0,8.732,8.732,8.6965,8.7249,208500.0
2012-07-16 09:35:00,12.3,12.3,12.25,12.25,74700.0,8.7249,8.7249,8.6894,8.6894,74700.0
2012-07-16 09:40:00,12.25,12.27,12.22,12.22,94500.0,8.6894,8.7036,8.6681,8.6681,94500.0
2012-07-16 09:45:00,12.22,12.23,12.22,12.22,77300.0,8.6681,8.6752,8.6681,8.6681,77300.0
2012-07-16 09:50:00,12.22,12.23,12.21,12.21,37600.0,8.6681,8.6752,8.661,8.661,37600.0
2012-07-16 09:55:00,12.21,12.22,12.19,12.19,52500.0,8.661,8.6681,8.6469,8.6469,52500.0
2012-07-16 10:00:00,12.19,12.2,12.19,12.19,42200.0,8.6469,8.654,8.6469,8.6469,42200.0
2012-07-16 10:05:00,12.19,12.19,12.17,12.18,67800.0,8.6469,8.6469,8.6327,8.6398,67800.0
2012-07-16 10:10:00,12.18,12.19,12.17,12.18,46500.0,8.6398,8.6469,8.6327,8.6398,46500.0
2012-07-16 10:15:00,12.19,12.2,12.18,12.19,57600.0,8.6469,8.654,8.6398,8.6469,57600.0
2012-07-16 10:20:00,12.19,12.19,12.17,12.18,43300.0,8.6469,8.6469,8.6327,8.6398,43300.0
2012-07-16 10:25:00,12.19,12.21,12.18,12.21,41600.0,8.6469,8.661,8.6398,8.661,41600.0
2012-07-16 10:30:00,12.21,12.25,12.21,12.25,234900.0,8.661,8.6894,8.661,8.6894,234900.0
2012-07-16 10:35:00,12.25,12.29,12.24,12.26,168100.0,8.6894,8.7178,8.6823,8.6965,168100.0
2012-07-16 10:40:00,12.27,12.27,12.23,12.24,125800.0,8.7036,8.7036,8.6752,8.6823,125800.0
2012-07-16 10:45:00,12.24,12.26,12.23,12.25,194400.0,8.6823,8.6965,8.6752,8.6894,194400.0
2012-07-16 10:50:00,12.25,12.25,12.23,12.24,72100.0,8.6894,8.6894,8.6752,8.6823,72100.0
2012-07-16 10:55:00,12.23,12.25,12.23,12.25,191600.0,8.6752,8.6894,8.6752,8.6894,191600.0
2012-07-16 11:00:00,12.25,12.25,12.23,12.25,88100.0,8.6894,8.6894,8.6752,8.6894,88100.0
2012-07-16 11:05:00,12.25,12.25,12.23,12.24,140000.0,8.6894,8.6894,8.6752,8.6823,140000.0
2012-07-16 11:10:00,12.24,12.27,12.23,12.27,142800.0,8.6823,8.7036,8.6752,8.7036,142800.0
2012-07-16 11:15:00,12.27,12.3,12.27,12.29,70900.0,8.7036,8.7249,8.7036,8.7178,70900.0
2012-07-16 11:20:00,12.29,12.29,12.26,12.26,83400.0,8.7178,8.7178,8.6965,8.6965,83400.0
2012-07-16 11:25:00,12.26,12.27,12.23,12.23,374300.0,8.6965,8.7036,8.6752,8.6752,374300.0
2012-07-16 11:30:00,12.23,12.25,12.22,12.23,181700.0,8.6752,8.6894,8.6681,8.6752,181700.0
2012-07-16 11:35:00,12.24,12.25,12.23,12.24,76200.0,8.6823,8.6894,8.6752,8.6823,76200.0
2012-07-16 11:40:00,12.25,12.25,12.21,12.21,428100.0,8.6894,8.6894,8.661,8.661,428100.0
2012-07-16 11:45:00,12.21,12.22,12.21,12.21,20600.0,8.661,8.6681,8.661,8.661,20600.0
2012-07-16 11:50:00,12.22,12.24,12.21,12.24,81400.0,8.6681,8.6823,8.661,8.6823,81400.0
2012-07-16 11:55:00,12.24,12.24,12.23,12.23,17900.0,8.6823,8.6823,8.6752,8.6752,17900.0
2012-07-16 12:00:00,12.24,12.26,12.23,12.25,161000.0,8.6823,8.6965,8.6752,8.6894,161000.0
2012-07-16 12:05:00,12.25,12.27,12.24,12.26,91500.0,8.6894,8.7036,8.6823,8.6965,91500.0
2012-07-16 12:10:00,12.26,12.27,12.24,12.27,99600.0,8.6965,8.7036,8.6823,8.7036,99600.0
2012-07-16 12:15:00,12.27,12.27,12.25,12.26,88800.0,8.7036,8.7036,8.6894,8.6965,88800.0
2012-07-16 12:20:00,12.25,12.26,12.25,12.26,16000.0,8.6894,8.6965,8.6894,8.6965,16000.0
2012-07-16 12:25:00,12.26,12.26,12.25,12.26,27800.0,8.6965,8.6965,8.6894,8.6965,27800.0
2012-07-16 12:30:00,12.25,12.27,12.25,12.27,39000.0,8.6894,8.7036,8.6894,8.7036,39000.0
2012-07-16 12:35:00,12.26,12.27,12.24,12.25,84700.0,8.6965,8.7036,8.6823,8.6894,84700.0
2012-07-16 12:40:00,12.25,12.25,12.24,12.25,28700.0,8.6894,8.6894,8.6823,8.6894,28700.0
2012-07-16 12:45:00,12.25,12.26,12.24,12.26,47000.0,8.6894,8.6965,8.6823,8.6965,47000.0
2012-07-16 12:50:00,12.26,12.28,12.25,12.28,122400.0,8.6965,8.7107,8.6894,8.7107,122400.0
2012-07-16 12:55:00,12.28,12.29,12.27,12.29,62000.0,8.7107,8.7178,8.7036,8.7178,62000.0
2012-07-16 13:00:00,12.29,12.3,12.28,12.29,66900.0,8.7178,8.7249,8.7107,8.7178,66900.0
2012-07-16 13:05:00,12.29,12.29,12.28,12.29,21300.0,8.7178,8.7178,8.7107,8.7178,21300.0
2012-07-16 13:10:00,12.29,12.29,12.28,12.29,27500.0,8.7178,8.7178,8.7107,8.7178,27500.0
2012-07-16 13:15:00,12.28,12.29,12.27,12.27,37600.0,8.7107,8.7178,8.7036,8.7036,37600.0
2012-07-16 13:20:00,12.27,12.28,12.27,12.27,28400.0,8.7036,8.7107,8.7036,8.7036,28400.0
2012-07-16 13:25:00,12.27,12.28,12.27,12.28,93900.0,8.7036,8.7107,8.7036,8.7107,93900.0
2012-07-16 13:30:00,12.28,12.28,12.27,12.28,36600.0,8.7107,8.7107,8.7036,8.7107,36600.0
2012-07-16 13:35:00,12.28,12.28,12.27,12.27,14400.0,8.7107,8.7107,8.7036,8.7036,14400.0
2012-07-16 13:40:00,12.28,12.28,12.27,12.28,26900.0,8.7107,8.7107,8.7036,8.7107,26900.0
2012-07-16 13:45:00,12.28,12.31,12.27,12.29,267700.0,8.7107,8.732,8.7036,8.7178,267700.0
2012-07-16 13:50:00,12.28,12.29,12.28,12.29,125100.0,8.7107,8.7178,8.7107,8.7178,125100.0
2012-07-16 13:55:00,12.29,12.29,12.27,12.27,46900.0,8.7178,8.7178,8.7036,8.7036,46900.0
2012-07-16 14:00:00,12.27,12.3,12.27,12.28,77300.0,8.7036,8.7249,8.7036,8.7107,77300.0
2012-07-16 14:05:00,12.29,12.29,12.27,12.27,66600.0,8.7178,8.7178,8.7036,8.7036,66600.0
2012-07-16 14:10:00,12.28,12.28,12.27,12.27,20100.0,8.7107,8.7107,8.7036,8.7036,20100.0
2012-07-16 14:15:00,12.28,12.29,12.27,12.29,51200.0,8.7107,8.7178,8.7036,8.7178,51200.0
2012-07-16 14:20:00,12.29,12.29,12.28,12.29,28400.0,8.7178,8.7178,8.7107,8.7178,28400.0
2012-07-16 14:25:00,12.29,12.29,12.28,12.29,20500.0,8.7178,8.7178,8.7107,8.7178,20500.0
2012-07-16 14:30:00,12.29,12.29,12.27,12.27,73000.0,8.7178,8.7178,8.7036,8.7036,73000.0
2012-07-16 14:35:00,12.28,12.28,12.27,12.27,48600.0,8.7107,8.7107,8.7036,8.7036,48600.0
2012-07-16 14:40:00,12.28,12.28,12.27,12.27,33900.0,8.7107,8.7107,8.7036,8.7036,33900.0
2012-07-16 14:45:00,12.28,12.28,12.27,12.27,63000.0,8.7107,8.7107,8.7036,8.7036,63000.0
2012-07-16 14:50:00,12.28,12.28,12.24,12.26,127700.0,8.7107,8.7107,8.6823,8.6965,127700.0
2012-07-16 14:55:00,12.26,12.28,12.24,12.25,469600.0,8.6965,8.7107,8.6823,8.6894,469600.0
2012-07-16 15:00:00,12.25,12.26,12.24,12.25,87500.0,8.6894,8.6965,8.6823,8.6894,87500.0
2012-07-16 15:05:00,12.25,12.26,12.24,12.25,70500.0,8.6894,8.6965,8.6823,8.6894,70500.0
2012-07-16 15:10:00,12.25,12.25,12.24,12.25,28000.0,8.6894,8.6894,8.6823,8.6894,28000.0
2012-07-16 15:15:00,12.25,12.25,12.24,12.25,39000.0,8.6894,8.6894,8.6823,8.6894,39000.0
2012-07-16 15:20:00,12.25,12.25,12.24,12.24,37100.0,8.6894,8.6894,8.6823,8.6823,37100.0
2012-07-16 15:25:00,12.25,12.25,12.24,12.25,36000.0,8.6894,8.6894,8.6823,8.6894,36000.0
2012-07-16 15:30:00,12.25,12.25,12.23,12.25,177800.0,8.6894,8.6894,8.6752,8.6894,177800.0
2012-07-16 15:35:00,12.25,12.25,12.22,12.22,94300.0,8.6894,8.6894,8.6681,8.6681,94300.0
2012-07-16 15:40:00,12.22,12.23,12.21,12.23,160500.0,8.6681,8.6752,8.661,8.6752,160500.0
2012-07-16 15:45:00,12.23,12.23,12.19,12.23,458400.0,8.6752,8.6752,8.6469,8.6752,458400.0
2012-07-16 15:50:00,12.22,12.25,12.22,12.25,281800.0,8.6681,8.6894,8.6681,8.6894,281800.0
2012-07-16 15:55:00,12.25,12.25,12.23,12.25,688400.0,8.6894,8.6894,8.6752,8.6894,688400.0
2012-07-17 09:30:00,12.3,12.33,12.28,12.32,112700.0,8.7249,8.7462,8.7107,8.7391,112700.0
2012-07-17 09:35:00,12.31,12.37,12.3,12.32,97600.0,8.732,8.7745,8.7249,8.7391,97600.0
2012-07-17 09:40:00,12.31,12.31,12.27,12.28,71900.0,8.732,8.732,8.7036,8.7107,71900.0
2012-07-17 09:45:00,12.28,12.3,12.26,12.26,89500.0,8.7107,8.7249,8.6965,8.6965,89500.0
2012-07-17 09:50:00,12.26,12.29,12.25,12.28,182900.0,8.6965,8.7178,8.6894,8.7107,182900.0
2012-07-17 09:55:00,12.29,12.32,12.28,12.32,123400.0,8.7178,8.7391,8.7107,8.7391,123400.0
2012-07-17 10:00:00,12.32,12.32,12.21,12.21,305700.0,8.7391,8.7391,8.661,8.661,305700.0
2012-07-17 10:05:00,12.22,12.23,12.18,12.22,84400.0,8.6681,8.6752,8.6398,8.6681,84400.0
2012-07-17 10:10:00,12.23,12.26,12.21,12.26,91700.0,8.6752,8.6965,8.661,8.6965,91700.0
2012-07-17 10:15:00,12.25,12.26,12.23,12.26,100700.0,8.6894,8.6965,8.6752,8.6965,100700.0
2012-07-17 10:20:00,12.26,12.27,12.23,12.26,115800.0,8.6965,8.7036,8.6752,8.6965,115800.0
2012-07-17 10:25:00,12.26,12.26,12.22,12.22,74500.0,8.6965,8.6965,8.6681,8.6681,74500.0
2012-07-17 10:30:00,12.23,12.24,12.21,12.24,64300.0,8.6752,8.6823,8.661,8.6823,64300.0
2012-07-17 10:35:00,12.24,12.24,12.17,12.18,105600.0,8.6823,8.6823,8.6327,8.6398,105600.0
2012-07-17 10:40:00,12.17,12.18,12.16,12.17,53500.0,8.6327,8.6398,8.6256,8.6327,53500.0
2012-07-17 10:45:00,12.17,12.18,12.16,12.16,79000.0,8.6327,8.6398,8.6256,8.6256,79000.0
2012-07-17 10:50:00,12.17,12.19,12.16,12.19,58800.0,8.6327,8.6469,8.6256,8.6469,58800.0
2012-07-17 10:55:00,12.19,12.19,12.16,12.17,38200.0,8.6469,8.6469,8.6256,8.6327,38200.0
2012-07-17 11:00:00,12.18,12.19,12.17,12.18,95000.0,8.6398,8.6469,8.6327,8.6398,95000.0
2012-07-17 11:05:00,12.19,12.21,12.19,12.2,81300.0,8.6469,8.661,8.6469,8.654,81300.0
2012-07-17 11:10:00,12.2,12.21,12.19,12.19,64200.0,8.654,8.661,8.6469,8.6469,64200.0
2012-07-17 11:15:00,12.19,12.2,12.18,12.19,30800.0,8.6469,8.654,8.6398,8.6469,30800.0
2012-07-17 11:20:00,12.19,12.2,12.18,12.18,36300.0,8.6469,8.654,8.6398,8.6398,36300.0
2012-07-17 11:25:00,12.19,12.2,12.14,12.14,274800.0,8.6469,8.654,8.6114,8.6114,274800.0
2012-07-17 11:30:00,12.14,12.17,12.14,12.17,93400.0,8.6114,8.6327,8.6114,8.6327,93400.0
2012-07-17 11:35:00,12.16,12.19,12.16,12.19,248300.0,8.6256,8.6469,8.6256,8.6469,248300.0
2012-07-17 11:40:00,12.19,12.21,12.18,12.2,104300.0,8.6469,8.661,8.6398,8.654,104300.0
2012-07-17 11:45:00,12.2,12.22,12.19,12.2,209500.0,8.654,8.6681,8.6469,8.654,209500.0
2012-07-17 11:50:00,12.21,12.21,12.2,12.21,19600.0,8.661,8.661,8.654,8.661,19600.0
2012-07-17 11:55:00,12.2,12.22,12.19,12.21,191100.0,8.654,8.6681,8.6469,8.661,191100.0
2012-07-17 12:00:00,12.22,12.26,12.21,12.26,198000.0,8.6681,8.6965,8.661,8.6965,198000.0
2012-07-17 12:05:00,12.26,12.27,12.25,12.27,86400.0,8.6965,8.7036,8.6894,8.7036,86400.0
2012-07-17 12:10:00,12.27,12.27,12.26,12.27,45900.0,8.7036,8.7036,8.6965,8.7036,45900.0
2012-07-17 12:15:00,12.27,12.27,12.26,12.27,29300.0,8.7036,8.7036,8.6965,8.7036,29300.0
2012-07-17 12:20:00,12.27,12.3,12.26,12.28,77300.0,8.7036,8.7249,8.6965,8.7107,77300.0
2012-07-17 12:25:00,12.29,12.3,12.28,12.29,48600.0,8.7178,8.7249,8.7107,8.7178,48600.0
2012-07-17 12:30:00,12.28,12.3,12.27,12.29,65200.0,8.7107,8.7249,8.7036,8.7178,65200.0
2012-07-17 12:35:00,12.3,12.3,12.29,12.29,24600.0,8.7249,8.7249,8.7178,8.7178,24600.0
2012-07-17 12:40:00,12.29,12.3,12.29,12.29,34000.0,8.7178,8.7249,8.7178,8.7178,34000.0
2012-07-17 12:45:00,12.29,12.3,12.29,12.3,20500.0,8.7178,8.7249,8.7178,8.7249,20500.0
2012-07-17 12:50:00,12.3,12.3,12.28,12.29,43500.0,8.7249,8.7249,8.7107,8.7178,43500.0
2012-07-17 12:55:00,12.28,12.29,12.25,12.26,51200.0,8.7107,8.7178,8.6894,8.6965,51200.0
2012-07-17 13:00:00,12.26,12.27,12.24,12.27,271500.0,8.6965,8.7036,8.6823,8.7036,271500.0
2012-07-17 13:05:00,12.27,12.27,12.25,12.26,49300.0,8.7036,8.7036,8.6894,8.6965,49300.0
2012-07-17 13:10:00,12.26,12.27,12.25,12.27,34100.0,8.6965,8.7036,8.6894,8.7036,34100.0
2012-07-17 13:15:00,12.27,12.28,12.26,12.27,64700.0,8.7036,8.7107,8.6965,8.7036,64700.0
2012-07-17 13:20:00,12.27,12.27,12.26,12.27,161900.0,8.7036,8.7036,8.6965,8.7036,161900.0
2012-07-17 13:25:00,12.27,12.28,12.26,12.27,180000.0,8.7036,8.7107,8.6965,8.7036,180000.0
2012-07-17 13:30:00,12.28,12.29,12.27,12.28,105700.0,8.7107,8.7178,8.7036,8.7107,105700.0
2012-07-17 13:35:00,12.27,12.28,12.26,12.27,88900.0,8.7036,8.7107,8.6965,8.7036,88900.0
2012-07-17 13:40:00,12.27,12.28,12.26,12.28,47800.0,8.7036,8.7107,8.6965,8.7107,47800.0
2012-07-17 13:45:00,12.27,12.28,12.26,12.26,36200.0,8.7036,8.7107,8.6965,8.6965,36200.0
2012-07-17 13:50:00,12.27,12.27,12.26,12.26,28600.0,8.7036,8.7036,8.6965,8.6965,28600.0
2012-07-17 13:55:00,12.26,12.27,12.25,12.27,98500.0,8.6965,8.7036,8.6894,8.7036,98500.0
2012-07-17 14:00:00,12.27,12.27,12.26,12.27,125500.0,8.7036,8.7036,8.6965,8.7036,125500.0
2012-07-17 14:05:00,12.27,12.28,12.26,12.28,49300.0,8.7036,8.7107,8.6965,8.7107,49300.0
2012-07-17 14:10:00,12.28,12.29,12.27,12.27,130000.0,8.7107,8.7178,8.7036,8.7036,130000.0
2012-07-17 14:15:00,12.28,12.28,12.26,12.26,53800.0,8.7107,8.7107,8.6965,8.6965,53800.0
2012-07-17 14:20:00,12.27,12.27,12.26,12.26,38700.0,8.7036,8.7036,8.6965,8.6965,38700.0
2012-07-17 14:25:00,12.27,12.27,12.25,12.27,70200.0,8.7036,8.7036,8.6894,8.7036,70200.0
2012-07-17 14:30:00,12.27,12.29,12.27,12.28,93000.0,8.7036,8.7178,8.7036,8.7107,93000.0
2012-07-17 14:35:00,12.29,12.29,12.28,12.28,15000.0,8.7178,8.7178,8.7107,8.7107,15000.0
2012-07-17 14:40:00,12.29,12.29,12.28,12.29,33100.0,8.7178,8.7178,8.7107,8.7178,33100.0
2012-07-17 14:45:00,12.29,12.3,12.27,12.29,216700.0,8.7178,8.7249,8.7036,8.7178,216700.0
2012-07-17 14:50:00,12.29,12.29,12.28,12.28,30400.0,8.7178,8.7178,8.7107,8.7107,30400.0
2012-07-17 14:55:00,12.29,12.32,12.29,12.29,88300.0,8.7178,8.7391,8.7178,8.7178,88300.0
2012-07-17 15:00:00,12.29,12.3,12.28,12.28,145400.0,8.7178,8.7249,8.7107,8.7107,145400.0
2012-07-17 15:05:00,12.28,12.29,12.27,12.27,122900.0,8.7107,8.7178,8.7036,8.7036,122900.0
2012-07-17 15:10:00,12.28,12.3,12.28,12.29,83300.0,8.7107,8.7249,8.7107,8.7178,83300.0
2012-07-17 15:15:00,12.28,12.31,12.28,12.3,92400.0,8.7107,8.732,8.7107,8.7249,92400.0
2012-07-17 15:20:00,12.3,12.31,12.3,12.31,56300.0,8.7249,8.732,8.7249,8.732,56300.0
2012-07-17 15:25:00,12.31,12.31,12.29,12.29,121000.0,8.732,8.732,8.7178,8.7178,121000.0
2012-07-17 15:30:00,12.3,12.32,12.29,12.31,239300.0,8.7249,8.7391,8.7178,8.732,239300.0
2012-07-17 15:35:00,12.32,12.32,12.27,12.29,301400.0,8.7391,8.7391,8.7036,8.7178,301400.0
2012-07-17 15:40:00,12.29,12.32,12.29,12.32,176800.0,8.7178,8.7391,8.7178,8.7391,176800.0
2012-07-17 15:45:00,12.31,12.35,12.3,12.34,727200.0,8.732,8.7604,8.7249,8.7533,727200.0
2012-07-17 15:50:00,12.34,12.35,12.32,12.33,297400.0,8.7533,8.7604,8.7391,8.7462,297400.0
2012-07-17 15:55:00,12.33,12.35,12.31,12.33,871900.0,8.7462,8.7604,8.732,8.7462,871900.0
2012-07-18 09:30:00,12.29,12.38,12.29,12.38,175900.0,8.7178,8.7816,8.7178,8.7816,175900.0
2012-07-18 09:35:00,12.39,12.4,12.37,12.39,216100.0,8.7887,8.7958,8.7745,8.7887,216100.0
2012-07-18 09:40:00,12.4,12.4,12.32,12.32,316100.0,8.7958,8.7958,8.7391,8.7391,316100.0
2012-07-18 09:45:00,12.32,12.35,12.31,12.31,131600.0,8.7391,8.7604,8.732,8.732,131600.0
2012-07-18 09:50:00,12.32,12.37,12.29,12.34,174900.0,8.7391,8.7745,8.7178,8.7533,174900.0
2012-07-18 09:55:00,12.33,12.35,12.29,12.29,320200.0,8.7462,8.7604,8.7178,8.7178,320200.0
2012-07-18 10:00:00,12.3,12.34,12.28,12.33,454500.0,8.7249,8.7533,8.7107,8.7462,454500.0
2012-07-18 10:05:00,12.32,12.33,12.3,12.3,201700.0,8.7391,8.7462,8.7249,8.7249,201700.0
2012-07-18 10:10:00,12.3,12.34,12.3,12.31,334500.0,8.7249,8.7533,8.7249,8.732,334500.0
2012-07-18 10:15:00,12.31,12.32,12.29,12.3,143900.0,8.732,8.7391,8.7178,8.7249,143900.0
2012-07-18 10:20:00,12.31,12.31,12.3,12.3,78100.0,8.732,8.732,8.7249,8.7249,78100.0
2012-07-18 10:25:00,12.3,12.34,12.3,12.33,341300.0,8.7249,8.7533,8.7249,8.7462,341300.0
2012-07-18 10:30:00,12.33,12.33,12.31,12.32,108200.0,8.7462,8.7462,8.732,8.7391,108200.0
2012-07-18 10:35:00,12.31,12.34,12.31,12.33,379000.0,8.732,8.7533,8.732,8.7462,379000.0
2012-07-18 10:40:00,12.32,12.35,12.32,12.32,323000.0,8.7391,8.7604,8.7391,8.7391,323000.0
2012-07-18 10:45:00,12.32,12.35,12.32,12.32,325900.0,8.7391,8.7604,8.7391,8.7391,325900.0
2012-07-18 10:50:00,12.32,12.33,12.32,12.33,102200.0,8.7391,8.7462,8.7391,8.7462,102200.0
2012-07-18 10:55:00,12.32,12.35,12.32,12.35,173200.0,8.7391,8.7604,8.7391,8.7604,173200.0
2012-07-18 11:00:00,12.35,12.38,12.34,12.38,262800.0,8.7604,8.7816,8.7533,8.7816,262800.0
2012-07-18 11:05:00,12.37,12.38,12.34,12.35,320800.0,8.7745,8.7816,8.7533,8.7604,320800.0
2012-07-18 11:10:00,12.36,12.36,12.35,12.36,54500.0,8.7674,8.7674,8.7604,8.7674,54500.0
2012-07-18 11:15:00,12.36,12.37,12.35,12.37,157500.0,8.7674,8.7745,8.7604,8.7745,157500.0
2012-07-18 11:20:00,12.36,12.37,12.36,12.37,63100.0,8.7674,8.7745,8.7674,8.7745,63100.0
2012-07-18 11:25:00,12.36,12.37,12.36,12.37,48700.0,8.7674,8.7745,8.7674,8.7745,48700.0
2012-07-18 11:30:00,12.37,12.4,12.36,12.4,124000.0,8.7745,8.7958,8.7674,8.7958,124000.0
2012-07-18 11:35:00,12.4,12.43,12.39,12.42,110100.0,8.7958,8.8171,8.7887,8.81,110100.0
2012-07-18 11:40:00,12.43,12.45,12.42,12.44,115100.0,8.8171,8.8313,8.81,8.8242,115100.0
2012-07-18 11:45:00,12.45,12.46,12.44,12.45,108700.0,8.8313,8.8384,8.8242,8.8313,108700.0
2012-07-18 11:50:00,12.45,12.48,12.45,12.45,124400.0,8.8313,8.8526,8.8313,8.8313,124400.0
2012-07-18 11:55:00,12.45,12.46,12.44,12.44,73700.0,8.8313,8.8384,8.8242,8.8242,73700.0
2012-07-18 12:00:00,12.44,12.46,12.44,12.45,52100.0,8.8242,8.8384,8.8242,8.8313,52100.0
2012-07-18 12:05:00,12.45,12.48,12.45,12.47,100200.0,8.8313,8.8526,8.8313,8.8455,100200.0
2012-07-18 12:10:00,12.48,12.5,12.47,12.49,181900.0,8.8526,8.8668,8.8455,8.8597,181900.0
2012-07-18 12:15:00,12.5,12.52,12.49,12.52,102300.0,8.8668,8.8809,8.8597,8.8809,102300.0
2012-07-18 12:20:00,12.52,12.53,12.51,12.52,173300.0,8.8809,8.888,8.8738,8.8809,173300.0
2012-07-18 12:25:00,12.52,12.54,12.52,12.54,313900.0,8.8809,8.8951,8.8809,8.8951,313900.0
2012-07-18 12:30:00,12.53,12.55,12.53,12.54,356800.0,8.888,8.9022,8.888,8.8951,356800.0
2012-07-18 12:35:00,12.54,12.55,12.51,12.53,693700.0,8.8951,8.9022,8.8738,8.888,693700.0
2012-07-18 12:40:00,12.54,12.54,12.5,12.51,132100.0,8.8951,8.8951,8.8668,8.8738,132100.0
2012-07-18 12:45:00,12.51,12.51,12.48,12.48,74900.0,8.8738,8.8738,8.8526,8.8526,74900.0
2012-07-18 12:50:00,12.48,12.49,12.48,12.49,68400.0,8.8526,8.8597,8.8526,8.8597,68400.0
2012-07-18 12:55:00,12.49,12.49,12.47,12.48,88500.0,8.8597,8.8597,8.8455,8.8526,88500.0
2012-07-18 13:00:00,12.47,12.48,12.45,12.46,198600.0,8.8455,8.8526,8.8313,8.8384,198600.0
2012-07-18 13:05:00,12.46,12.47,12.46,12.46,61400.0,8.8384,8.8455,8.8384,8.8384,61400.0
2012-07-18 13:10:00,12.46,12.47,12.46,12.46,57900.0,8.8384,8.8455,8.8384,8.8384,57900.0
2012-07-18 13:15:00,12.46,12.47,12.46,12.46,100400.0,8.8384,8.8455,8.8384,8.8384,100400.0
2012-07-18 13:20:00,12.46,12.47,12.46,12.46,62800.0,8.8384,8.8455,8.8384,8.8384,62800.0
2012-07-18 13:25:00,12.46,12.47,12.45,12.46,85100.0,8.8384,8.8455,8.8313,8.8384,85100.0
2012-07-18 13:30:00,12.46,12.46,12.45,12.45,199000.0,8.8384,8.8384,8.8313,8.8313,199000.0
2012-07-18 13:35:00,12.46,12.46,12.45,12.46,103200.0,8.8384,8.8384,8.8313,8.8384,103200.0
2012-07-18 13:40:00,12.46,12.46,12.43,12.44,118200.0,8.8384,8.8384,8.8171,8.8242,118200.0
2012-07-18 13:45:00,12.43,12.44,12.43,12.43,122300.0,8.8171,8.8242,8.8171,8.8171,122300.0
2012-07-18 13:50:00,12.43,12.44,12.4,12.42,235200.0,8.8171,8.8242,8.7958,8.81,235200.0
2012-07-18 13:55:00,12.42,12.42,12.4,12.41,133600.0,8.81,8.81,8.7958,8.8029,133600.0
2012-07-18 14:00:00,12.4,12.41,12.39,12.4,168300.0,8.7958,8.8029,8.7887,8.7958,168300.0
2012-07-18 14:05:00,12.4,12.4,12.39,12.4,62200.0,8.7958,8.7958,8.7887,8.7958,62200.0
2012-07-18 14:10:00,12.39,12.4,12.37,12.38,106800.0,8.7887,8.7958,8.7745,8.7816,106800.0
2012-07-18 14:15:00,12.37,12.39,12.37,12.38,155200.0,8.7745,8.7887,8.7745,8.7816,155200.0
2012-07-18 14:20:00,12.38,12.4,12.38,12.4,122600.0,8.7816,8.7958,8.7816,8.7958,122600.0
2012-07-18 14:25:00,12.39,12.4,12.39,12.4,152800.0,8.7887,8.7958,8.7887,8.7958,152800.0
2012-07-18 14:30:00,12.4,12.4,12.38,12.38,117800.0,8.7958,8.7958,8.7816,8.7816,117800.0
2012-07-18 14:35:00,12.38,12.39,12.37,12.38,138900.0,8.7816,8.7887,8.7745,8.7816,138900.0
2012-07-18 14:40:00,12.37,12.38,12.34,12.34,128900.0,8.7745,8.7816,8.7533,8.7533,128900.0
2012-07-18 14:45:00,12.35,12.35,12.34,12.34,95100.0,8.7604,8.7604,8.7533,8.7533,95100.0
2012-07-18 14:50:00,12.35,12.36,12.34,12.36,132200.0,8.7604,8.7674,8.7533,8.7674,132200.0
2012-07-18 14:55:00,12.36,12.36,12.34,12.34,182200.0,8.7674,8.7674,8.7533,8.7533,182200.0
2012-07-18 15:00:00,12.34,12.35,12.34,12.34,231800.0,8.7533,8.7604,8.7533,8.7533,231800.0
2012-07-18 15:05:00,12.34,12.36,12.33,12.34,412700.0,8.7533,8.7674,8.7462,8.7533,412700.0
2012-07-18 15:10:00,12.33,12.36,12.32,12.34,326800.0,8.7462,8.7674,8.7391,8.7533,326800.0
2012-07-18 15:15:00,12.34,12.35,12.34,12.35,137500.0,8.7533,8.7604,8.7533,8.7604,137500.0
2012-07-18 15:20:00,12.35,12.39,12.34,12.38,224000.0,8.7604,8.7887,8.7533,8.7816,224000.0
2012-07-18 15:25:00,12.38,12.4,12.38,12.39,183800.0,8.7816,8.7958,8.7816,8.7887,183800.0
2012-07-18 15:30:00,12.4,12.42,12.38,12.38,297000.0,8.7958,8.81,8.7816,8.7816,297000.0
2012-07-18 15:35:00,12.38,12.39,12.38,12.38,73400.0,8.7816,8.7887,8.7816,8.7816,73400.0
2012-07-18 15:40:00,12.39,12.41,12.38,12.41,208800.0,8.7887,8.8029,8.7816,8.8029,208800.0
2012-07-18 15:45:00,12.41,12.42,12.39,12.42,291000.0,8.8029,8.81,8.7887,8.81,291000.0
2012-07-18 15:50:00,12.41,12.42,12.39,12.39,240800.0,8.8029,8.81,8.7887,8.7887,240800.0
2012-07-18 15:55:00,12.39,12.41,12.39,12.4,480800.0,8.7887,8.8029,8.7887,8.7958,480800.0
2012-07-19 09:30:00,12.5,12.52,12.43,12.46,254400.0,8.8668,8.8809,8.8171,8.8384,254400.0
2012-07-19 09:35:00,12.46,12.49,12.43,12.46,127200.0,8.8384,8.8597,8.8171,8.8384,127200.0
2012-07-19 09:40:00,12.46,12.49,12.45,12.46,109200.0,8.8384,8.8597,8.8313,8.8384,109200.0
2012-07-19 09:45:00,12.45,12.46,12.43,12.43,102800.0,8.8313,8.8384,8.8171,8.8171,102800.0
2012-07-19 09:50:00,12.43,12.48,12.43,12.46,65100.0,8.8171,8.8526,8.8171,8.8384,65100.0
2012-07-19 09:55:00,12.46,12.51,12.46,12.51,55100.0,8.8384,8.8738,8.8384,8.8738,55100.0
2012-07-19 10:00:00,12.51,12.52,12.42,12.47,151400.0,8.8738,8.8809,8.81,8.8455,151400.0
2012-07-19 10:05:00,12.47,12.47,12.42,12.44,114400.0,8.8455,8.8455,8.81,8.8242,114400.0
2012-07-19 10:10:00,12.44,12.45,12.4,12.42,88900.0,8.8242,8.8313,8.7958,8.81,88900.0
2012-07-19 10:15:00,12.41,12.45,12.41,12.45,122600.0,8.8029,8.8313,8.8029,8.8313,122600.0
2012-07-19 10:20:00,12.44,12.46,12.42,12.43,196300.0,8.8242,8.8384,8.81,8.8171,196300.0
2012-07-19 10:25:00,12.42,12.43,12.42,12.42,77500.0,8.81,8.8171,8.81,8.81,77500.0
2012-07-19 10:30:00,12.42,12.44,12.42,12.44,91200.0,8.81,8.8242,8.81,8.8242,91200.0
2012-07-19 10:35:00,12.44,12.45,12.43,12.44,88500.0,8.8242,8.8313,8.8171,8.8242,88500.0
2012-07-19 10:40:00,12.43,12.46,12.43,12.46,158000.0,8.8171,8.8384,8.8171,8.8384,158000.0
2012-07-19 10:45:00,12.45,12.5,12.45,12.49,208100.0,8.8313,8.8668,8.8313,8.8597,208100.0
2012-07-19 10:50:00,12.5,12.5,12.48,12.49,68000.0,8.8668,8.8668,8.8526,8.8597,68000.0
2012-07-19 10:55:00,12.48,12.49,12.47,12.47,93600.0,8.8526,8.8597,8.8455,8.8455,93600.0
2012-07-19 11:00:00,12.47,12.5,12.47,12.48,160300.0,8.8455,8.8668,8.8455,8.8526,160300.0
2012-07-19 11:05:00,12.48,12.49,12.48,12.48,44100.0,8.8526,8.8597,8.8526,8.8526,44100.0
2012-07-19 11:10:00,12.49,12.5,12.47,12.47,279400.0,8.8597,8.8668,8.8455,8.8455,279400.0
2012-07-19 11:15:00,12.48,12.49,12.47,12.48,221500.0,8.8526,8.8597,8.8455,8.8526,221500.0
2012-07-19 11:20:00,12.48,12.49,12.47,12.49,122900.0,8.8526,8.8597,8.8455,8.8597,122900.0
2012-07-19 11:25:00,12.49,12.49,12.48,12.49,46000.0,8.8597,8.8597,8.8526,8.8597,46000.0
2012-07-19 11:30:00,12.49,12.49,12.48,12.48,86100.0,8.8597,8.8597,8.8526,8.8526,86100.0
2012-07-19 11:35:00,12.48,12.5,12.48,12.5,107300.0,8.8526,8.8668,8.8526,8.8668,107300.0
2012-07-19 11:40:00,12.49,12.54,12.49,12.51,265300.0,8.8597,8.8951,8.8597,8.8738,265300.0
2012-07-19 11:45:00,12.51,12.52,12.49,12.5,91000.0,8.8738,8.8809,8.8597,8.8668,91000.0
2012-07-19 11:50:00,12.5,12.51,12.49,12.51,98700.0,8.8668,8.8738,8.8597,8.8738,98700.0
2012-07-19 11:55:00,12.51,12.51,12.48,12.49,170300.0,8.8738,8.8738,8.8526,8.8597,170300.0
2012-07-19 12:00:00,12.49,12.49,12.48,12.49,77500.0,8.8597,8.8597,8.8526,8.8597,77500.0
2012-07-19 12:05:00,12.49,12.49,12.48,12.49,61200.0,8.8597,8.8597,8.8526,8.8597,61200.0
2012-07-19 12:10:00,12.49,12.49,12.48,12.49,54400.0,8.8597,8.8597,8.8526,8.8597,54400.0
2012-07-19 12:15:00,12.48,12.5,12.48,12.49,149000.0,8.8526,8.8668,8.8526,8.8597,149000.0
2012-07-19 12:20:00,12.49,12.5,12.48,12.5,52100.0,8.8597,8.8668,8.8526,8.8668,52100.0
2012-07-19 12:25:00,12.5,12.52,12.5,12.51,100300.0,8.8668,8.8809,8.8668,8.8738,100300.0
2012-07-19 12:30:00,12.51,12.51,12.5,12.5,20400.0,8.8738,8.8738,8.8668,8.8668,20400.0
2012-07-19 12:35:00,12.5,12.51,12.5,12.51,93700.0,8.8668,8.8738,8.8668,8.8738,93700.0
2012-07-19 12:40:00,12.5,12.51,12.5,12.5,30200.0,8.8668,8.8738,8.8668,8.8668,30200.0
2012-07-19 12:45:00,12.5,12.51,12.5,12.51,71600.0,8.8668,8.8738,8.8668,8.8738,71600.0
2012-07-19 12:50:00,12.51,12.51,12.5,12.51,13000.0,8.8738,8.8738,8.8668,8.8738,13000.0
2012-07-19 12:55:00,12.51,12.51,12.48,12.49,76400.0,8.8738,8.8738,8.8526,8.8597,76400.0
2012-07-19 13:00:00,12.48,12.5,12.48,12.49,92400.0,8.8526,8.8668,8.8526,8.8597,92400.0
2012-07-19 13:05:00,12.5,12.5,12.49,12.5,33800.0,8.8668,8.8668,8.8597,8.8668,33800.0
2012-07-19 13:10:00,12.5,12.5,12.49,12.5,27500.0,8.8668,8.8668,8.8597,8.8668,27500.0
2012-07-19 13:15:00,12.49,12.51,12.49,12.51,190800.0,8.8597,8.8738,8.8597,8.8738,190800.0
2012-07-19 13:20:00,12.51,12.51,12.5,12.5,53000.0,8.8738,8.8738,8.8668,8.8668,53000.0
2012-07-19 13:25:00,12.51,12.51,12.48,12.49,105400.0,8.8738,8.8738,8.8526,8.8597,105400.0
2012-07-19 13:30:00,12.49,12.5,12.48,12.49,113100.0,8.8597,8.8668,8.8526,8.8597,113100.0
2012-07-19 13:35:00,12.49,12.51,12.46,12.47,414200.0,8.8597,8.8738,8.8384,8.8455,414200.0
2012-07-19 13:40:00,12.48,12.48,12.47,12.47,39100.0,8.8526,8.8526,8.8455,8.8455,39100.0
2012-07-19 13:45:00,12.47,12.47,12.43,12.46,237900.0,8.8455,8.8455,8.8171,8.8384,237900.0
2012-07-19 13:50:00,12.46,12.46,12.45,12.46,22500.0,8.8384,8.8384,8.8313,8.8384,22500.0
2012-07-19 13:55:00,12.45,12.46,12.43,12.44,142600.0,8.8313,8.8384,8.8171,8.8242,142600.0
2012-07-19 14:00:00,12.44,12.47,12.44,12.45,100400.0,8.8242,8.8455,8.8242,8.8313,100400.0
2012-07-19 14:05:00,12.45,12.47,12.44,12.47,113600.0,8.8313,8.8455,8.8242,8.8455,113600.0
2012-07-19 14:10:00,12.46,12.47,12.46,12.46,49000.0,8.8384,8.8455,8.8384,8.8384,49000.0
2012-07-19 14:15:00,12.46,12.47,12.46,12.47,27000.0,8.8384,8.8455,8.8384,8.8455,27000.0
2012-07-19 14:20:00,12.47,12.48,12.46,12.47,81800.0,8.8455,8.8526,8.8384,8.8455,81800.0
2012-07-19 14:25:00,12.46,12.47,12.44,12.45,102500.0,8.8384,8.8455,8.8242,8.8313,102500.0
2012-07-19 14:30:00,12.45,12.47,12.44,12.45,80800.0,8.8313,8.8455,8.8242,8.8313,80800.0
2012-07-19 14:35:00,12.45,12.48,12.44,12.47,148800.0,8.8313,8.8526,8.8242,8.8455,148800.0
2012-07-19 14:40:00,12.48,12.49,12.47,12.49,49600.0,8.8526,8.8597,8.8455,8.8597,49600.0
2012-07-19 14:45:00,12.49,12.49,12.47,12.48,64700.0,8.8597,8.8597,8.8455,8.8526,64700.0
2012-07-19 14:50:00,12.48,12.48,12.47,12.47,25100.0,8.8526,8.8526,8.8455,8.8455,25100.0
2012-07-19 14:55:00,12.47,12.48,12.47,12.48,41900.0,8.8455,8.8526,8.8455,8.8526,41900.0
2012-07-19 15:00:00,12.48,12.48,12.45,12.45,69100.0,8.8526,8.8526,8.8313,8.8313,69100.0
2012-07-19 15:05:00,12.46,12.47,12.45,12.46,114500.0,8.8384,8.8455,8.8313,8.8384,114500.0
2012-07-19 15:10:00,12.46,12.47,12.45,12.45,74100.0,8.8384,8.8455,8.8313,8.8313,74100.0
2012-07-19 15:15:00,12.45,12.47,12.45,12.46,115600.0,8.8313,8.8455,8.8313,8.8384,115600.0
2012-07-19 15:20:00,12.46,12.47,12.45,12.46,91000.0,8.8384,8.8455,8.8313,8.8384,91000.0
2012-07-19 15:25:00,12.46,12.47,12.45,12.45,175600.0,8.8384,8.8455,8.8313,8.8313,175600.0
2012-07-19 15:30:00,12.45,12.46,12.45,12.45,33600.0,8.8313,8.8384,8.8313,8.8313,33600.0
2012-07-19 15:35:00,12.46,12.48,12.45,12.48,200200.0,8.8384,8.8526,8.8313,8.8526,200200.0
2012-07-19 15:40:00,12.47,12.48,12.47,12.48,103900.0,8.8455,8.8526,8.8455,8.8526,103900.0
2012-07-19 15:45:00,12.47,12.48,12.45,12.47,314700.0,8.8455,8.8526,8.8313,8.8455,314700.0
2012-07-19 15:50:00,12.46,12.47,12.44,12.45,321400.0,8.8384,8.8455,8.8242,8.8313,321400.0
2012-07-19 15:55:00,12.45,12.46,12.45,12.46,493900.0,8.8313,8.8384,8.8313,8.8384,493900.0
2012-07-20 09:30:00,12.37,12.41,12.35,12.39,915300.0,8.7745,8.8029,8.7604,8.7887,915300.0
2012-07-20 09:35:00,12.4,12.41,12.36,12.4,147400.0,8.7958,8.8029,8.7674,8.7958,147400.0
2012-07-20 09:40:00,12.4,12.41,12.36,12.36,128900.0,8.7958,8.8029,8.7674,8.7674,128900.0
2012-07-20 09:45:00,12.36,12.37,12.32,12.34,103500.0,8.7674,8.7745,8.7391,8.7533,103500.0
2012-07-20 09:50:00,12.33,12.33,12.31,12.31,73300.0,8.7462,8.7462,8.732,8.732,73300.0
2012-07-20 09:55:00,12.31,12.36,12.29,12.36,408700.0,8.732,8.7674,8.7178,8.7674,408700.0
2012-07-20 10:00:00,12.35,12.4,12.34,12.4,133100.0,8.7604,8.7958,8.7533,8.7958,133100.0
2012-07-20 10:05:00,12.4,12.41,12.38,12.39,108100.0,8.7958,8.8029,8.7816,8.7887,108100.0
2012-07-20 10:10:00,12.39,12.4,12.35,12.36,198000.0,8.7887,8.7958,8.7604,8.7674,198000.0
2012-07-20 10:15:00,12.36,12.36,12.33,12.33,97000.0,8.7674,8.7674,8.7462,8.7462,97000.0
2012-07-20 10:20:00,12.33,12.34,12.32,12.34,87700.0,8.7462,8.7533,8.7391,8.7533,87700.0
2012-07-20 10:25:00,12.34,12.36,12.33,12.34,67100.0,8.7533,8.7674,8.7462,8.7533,67100.0
2012-07-20 10:30:00,12.34,12.35,12.32,12.33,86800.0,8.7533,8.7604,8.7391,8.7462,86800.0
2012-07-20 10:35:00,12.32,12.33,12.3,12.32,106500.0,8.7391,8.7462,8.7249,8.7391,106500.0
2012-07-20 10:40:00,12.32,12.33,12.3,12.32,64900.0,8.7391,8.7462,8.7249,8.7391,64900.0
2012-07-20 10:45:00,12.32,12.33,12.3,12.32,99400.0,8.7391,8.7462,8.7249,8.7391,99400.0
2012-07-20 10:50:00,12.32,12.36,12.31,12.36,125400.0,8.7391,8.7674,8.732,8.7674,125400.0
2012-07-20 10:55:00,12.36,12.36,12.34,12.35,62300.0,8.7674,8.7674,8.7533,8.7604,62300.0
2012-07-20 11:00:00,12.36,12.36,12.33,12.36,107900.0,8.7674,8.7674,8.7462,8.7674,107900.0
2012-07-20 11:05:00,12.36,12.37,12.35,12.36,100200.0,8.7674,8.7745,8.7604,8.7674,100200.0
2012-07-20 11:10:00,12.36,12.36,12.33,12.34,77500.0,8.7674,8.7674,8.7462,8.7533,77500.0
2012-07-20 11:15:00,12.35,12.36,12.32,12.32,73000.0,8.7604,8.7674,8.7391,8.7391,73000.0
2012-07-20 11:20:00,12.32,12.34,12.31,12.34,146200.0,8.7391,8.7533,8.732,8.7533,146200.0
2012-07-20 11:25:00,12.34,12.36,12.33,12.35,67500.0,8.7533,8.7674,8.7462,8.7604,67500.0
2012-07-20 11:30:00,12.35,12.36,12.32,12.32,50400.0,8.7604,8.7674,8.7391,8.7391,50400.0
2012-07-20 11:35:00,12.32,12.34,12.31,12.33,124500.0,8.7391,8.7533,8.732,8.7462,124500.0
2012-07-20 11:40:00,12.33,12.34,12.31,12.31,51000.0,8.7462,8.7533,8.732,8.732,51000.0
2012-07-20 11:45:00,12.31,12.34,12.3,12.34,184600.0,8.732,8.7533,8.7249,8.7533,184600.0
2012-07-20 11:50:00,12.34,12.35,12.33,12.33,62200.0,8.7533,8.7604,8.7462,8.7462,62200.0
2012-07-20 11:55:00,12.33,12.34,12.33,12.34,178500.0,8.7462,8.7533,8.7462,8.7533,178500.0
2012-07-20 12:00:00,12.33,12.34,12.33,12.33,104700.0,8.7462,8.7533,8.7462,8.7462,104700.0
2012-07-20 12:05:00,12.34,12.34,12.3,12.32,149400.0,8.7533,8.7533,8.7249,8.7391,149400.0
2012-07-20 12:10:00,12.32,12.32,12.3,12.31,64500.0,8.7391,8.7391,8.7249,8.732,64500.0
2012-07-20 12:15:00,12.32,12.32,12.31,12.31,30400.0,8.7391,8.7391,8.732,8.732,30400.0
2012-07-20 12:20:00,12.32,12.32,12.28,12.29,100000.0,8.7391,8.7391,8.7107,8.7178,100000.0
2012-07-20 12:25:00,12.28,12.3,12.28,12.3,48100.0,8.7107,8.7249,8.7107,8.7249,48100.0
2012-07-20 12:30:00,12.29,12.3,12.28,12.28,20800.0,8.7178,8.7249,8.7107,8.7107,20800.0
2012-07-20 12:35:00,12.28,12.29,12.27,12.27,90700.0,8.7107,8.7178,8.7036,8.7036,90700.0
2012-07-20 12:40:00,12.28,12.29,12.26,12.28,322400.0,8.7107,8.7178,8.6965,8.7107,322400.0
2012-07-20 12:45:00,12.28,12.29,12.28,12.29,143900.0,8.7107,8.7178,8.7107,8.7178,143900.0
2012-07-20 12:50:00,12.29,12.3,12.28,12.3,43300.0,8.7178,8.7249,8.7107,8.7249,43300.0
2012-07-20 12:55:00,12.29,12.3,12.29,12.3,33100.0,8.7178,8.7249,8.7178,8.7249,33100.0
2012-07-20 13:00:00,12.3,12.3,12.28,12.28,125900.0,8.7249,8.7249,8.7107,8.7107,125900.0
2012-07-20 13:05:00,12.29,12.29,12.27,12.27,110100.0,8.7178,8.7178,8.7036,8.7036,110100.0
2012-07-20 13:10:00,12.28,12.28,12.27,12.28,28600.0,8.7107,8.7107,8.7036,8.7107,28600.0
2012-07-20 13:15:00,12.28,12.28,12.27,12.28,16300.0,8.7107,8.7107,8.7036,8.7107,16300.0
2012-07-20 13:20:00,12.28,12.28,12.27,12.28,67600.0,8.7107,8.7107,8.7036,8.7107,67600.0
2012-07-20 13:25:00,12.27,12.28,12.26,12.27,109800.0,8.7036,8.7107,8.6965,8.7036,109800.0
2012-07-20 13:30:00,12.27,12.28,12.27,12.27,91300.0,8.7036,8.7107,8.7036,8.7036,91300.0
2012-07-20 13:35:00,12.27,12.28,12.27,12.27,29400.0,8.7036,8.7107,8.7036,8.7036,29400.0
2012-07-20 13:40:00,12.28,12.28,12.27,12.28,92400.0,8.7107,8.7107,8.7036,8.7107,92400.0
2012-07-20 13:45:00,12.27,12.28,12.26,12.27,59000.0,8.7036,8.7107,8.6965,8.7036,59000.0
2012-07-20 13:50:00,12.26,12.27,12.26,12.27,54700.0,8.6965,8.7036,8.6965,8.7036,54700.0
2012-07-20 13:55:00,12.27,12.27,12.26,12.26,43700.0,8.7036,8.7036,8.6965,8.6965,43700.0
2012-07-20 14:00:00,12.27,12.27,12.26,12.26,129900.0,8.7036,8.7036,8.6965,8.6965,129900.0
2012-07-20 14:05:00,12.27,12.27,12.25,12.25,117500.0,8.7036,8.7036,8.6894,8.6894,117500.0
2012-07-20 14:10:00,12.26,12.26,12.25,12.25,36000.0,8.6965,8.6965,8.6894,8.6894,36000.0
2012-07-20 14:15:00,12.26,12.26,12.25,12.26,34900.0,8.6965,8.6965,8.6894,8.6965,34900.0
2012-07-20 14:20:00,12.26,12.27,12.25,12.26,159900.0,8.6965,8.7036,8.6894,8.6965,159900.0
2012-07-20 14:25:00,12.27,12.27,12.26,12.27,23100.0,8.7036,8.7036,8.6965,8.7036,23100.0
2012-07-20 14:30:00,12.26,12.27,12.2,12.2,411000.0,8.6965,8.7036,8.654,8.654,411000.0
2012-07-20 14:35:00,12.2,12.21,12.17,12.19,207200.0,8.654,8.661,8.6327,8.6469,207200.0
2012-07-20 14:40:00,12.19,12.22,12.18,12.22,154400.0,8.6469,8.6681,8.6398,8.6681,154400.0
2012-07-20 14:45:00,12.22,12.24,12.21,12.24,104300.0,8.6681,8.6823,8.661,8.6823,104300.0
2012-07-20 14:50:00,12.24,12.25,12.24,12.25,82600.0,8.6823,8.6894,8.6823,8.6894,82600.0
2012-07-20 14:55:00,12.25,12.25,12.24,12.25,79100.0,8.6894,8.6894,8.6823,8.6894,79100.0
2012-07-20 15:00:00,12.25,12.26,12.24,12.26,90600.0,8.6894,8.6965,8.6823,8.6965,90600.0
2012-07-20 15:05:00,12.26,12.26,12.25,12.26,143500.0,8.6965,8.6965,8.6894,8.6965,143500.0
2012-07-20 15:10:00,12.26,12.26,12.25,12.26,64700.0,8.6965,8.6965,8.6894,8.6965,64700.0
2012-07-20 15:15:00,12.26,12.26,12.25,12.26,77300.0,8.6965,8.6965,8.6894,8.6965,77300.0
2012-07-20 15:20:00,12.26,12.28,12.25,12.28,124100.0,8.6965,8.7107,8.6894,8.7107,124100.0
2012-07-20 15:25:00,12.28,12.28,12.27,12.28,67200.0,8.7107,8.7107,8.7036,8.7107,67200.0
2012-07-20 15:30:00,12.28,12.28,12.25,12.26,433600.0,8.7107,8.7107,8.6894,8.6965,433600.0
2012-07-20 15:35:00,12.26,12.28,12.25,12.26,162800.0,8.6965,8.7107,8.6894,8.6965,162800.0
2012-07-20 15:40:00,12.27,12.28,12.26,12.28,168900.0,8.7036,8.7107,8.6965,8.7107,168900.0
2012-07-20 15:45:00,12.28,12.29,12.27,12.28,240400.0,8.7107,8.7178,8.7036,8.7107,240400.0
2012-07-20 15:50:00,12.28,12.3,12.27,12.27,613900.0,8.7107,8.7249,8.7036,8.7036,613900.0
2012-07-20 15:55:00,12.27,12.28,12.26,12.26,396900.0,8.7036,8.7107,8.6965,8.6965,396900.0
2012-07-23 09:30:00,12.09,12.09,11.95,11.98,707700.0,8.5759,8.5759,8.4766,8.4979,707700.0
2012-07-23 09:35:00,11.98,12.05,11.96,12.04,297100.0,8.4979,8.5475,8.4837,8.5405,297100.0
2012-07-23 09:40:00,12.04,12.04,12.0,12.0,121500.0,8.5405,8.5405,8.5121,8.5121,121500.0
2012-07-23 09:45:00,12.0,12.01,11.96,12.0,191500.0,8.5121,8.5192,8.4837,8.5121,191500.0
2012-07-23 09:50:00,12.0,12.02,11.99,12.02,181300.0,8.5121,8.5263,8.505,8.5263,181300.0
2012-07-23 09:55:00,12.02,12.03,12.01,12.01,101300.0,8.5263,8.5334,8.5192,8.5192,101300.0
2012-07-23 10:00:00,12.01,12.02,12.0,12.0,134400.0,8.5192,8.5263,8.5121,8.5121,134400.0
2012-07-23 10:05:00,12.0,12.01,12.0,12.01,57800.0,8.5121,8.5192,8.5121,8.5192,57800.0
2012-07-23 10:10:00,12.01,12.01,12.0,12.0,41500.0,8.5192,8.5192,8.5121,8.5121,41500.0
2012-07-23 10:15:00,12.0,12.01,11.98,12.0,206100.0,8.5121,8.5192,8.4979,8.5121,206100.0
2012-07-23 10:20:00,12.0,12.03,11.99,12.02,94300.0,8.5121,8.5334,8.505,8.5263,94300.0
2012-07-23 10:25:00,12.02,12.02,12.01,12.01,70300.0,8.5263,8.5263,8.5192,8.5192,70300.0
2012-07-23 10:30:00,12.01,12.02,12.0,12.01,74400.0,8.5192,8.5263,8.5121,8.5192,74400.0
2012-07-23 10:35:00,12.01,12.07,12.01,12.06,109900.0,8.5192,8.5617,8.5192,8.5546,109900.0
2012-07-23 10:40:00,12.06,12.08,12.05,12.08,87300.0,8.5546,8.5688,8.5475,8.5688,87300.0
2012-07-23 10:45:00,12.07,12.08,12.06,12.07,89800.0,8.5617,8.5688,8.5546,8.5617,89800.0
2012-07-23 10:50:00,12.06,12.07,12.04,12.04,92600.0,8.5546,8.5617,8.5405,8.5405,92600.0
2012-07-23 10:55:00,12.04,12.05,12.03,12.04,113300.0,8.5405,8.5475,8.5334,8.5405,113300.0
2012-07-23 11:00:00,12.04,12.06,12.04,12.05,161000.0,8.5405,8.5546,8.5405,8.5475,161000.0
2012-07-23 11:05:00,12.05,12.06,12.05,12.06,46400.0,8.5475,8.5546,8.5475,8.5546,46400.0
2012-07-23 11:10:00,12.05,12.07,12.05,12.05,111900.0,8.5475,8.5617,8.5475,8.5475,111900.0
2012-07-23 11:15:00,12.06,12.06,12.03,12.03,67200.0,8.5546,8.5546,8.5334,8.5334,67200.0
2012-07-23 11:20:00,12.03,12.04,12.03,12.03,36600.0,8.5334,8.5405,8.5334,8.5334,36600.0
2012-07-23 11:25:00,12.04,12.06,12.03,12.06,60800.0,8.5405,8.5546,8.5334,8.5546,60800.0
2012-07-23 11:30:00,12.06,12.08,12.05,12.07,60800.0,8.5546,8.5688,8.5475,8.5617,60800.0
2012-07-23 11:35:00,12.07,12.07,12.03,12.06,118500.0,8.5617,8.5617,8.5334,8.5546,118500.0
2012-07-23 11:40:00,12.05,12.07,12.05,12.06,15400.0,8.5475,8.5617,8.5475,8.5546,15400.0
2012-07-23 11:45:00,12.06,12.06,12.04,12.04,68600.0,8.5546,8.5546,8.5405,8.5405,68600.0
2012-07-23 11:50:00,12.04,12.07,12.04,12.06,94300.0,8.5405,8.5617,8.5405,8.5546,94300.0
2012-07-23 11:55:00,12.07,12.07,12.05,12.06,76000.0,8.5617,8.5617,8.5475,8.5546,76000.0
2012-07-23 12:00:00,12.05,12.06,12.04,12.04,72200.0,8.5475,8.5546,8.5405,8.5405,72200.0
2012-07-23 12:05:00,12.04,12.05,12.03,12.03,58200.0,8.5405,8.5475,8.5334,8.5334,58200.0
2012-07-23 12:10:00,12.04,12.05,12.03,12.04,79100.0,8.5405,8.5475,8.5334,8.5405,79100.0
2012-07-23 12:15:00,12.03,12.04,12.01,12.04,141000.0,8.5334,8.5405,8.5192,8.5405,141000.0
2012-07-23 12:20:00,12.03,12.05,12.02,12.04,59300.0,8.5334,8.5475,8.5263,8.5405,59300.0
2012-07-23 12:25:00,12.04,12.04,12.02,12.03,29000.0,8.5405,8.5405,8.5263,8.5334,29000.0
2012-07-23 12:30:00,12.03,12.04,12.01,12.03,98100.0,8.5334,8.5405,8.5192,8.5334,98100.0
2012-07-23 12:35:00,12.04,12.06,12.03,12.03,73800.0,8.5405,8.5546,8.5334,8.5334,73800.0
2012-07-23 12:40:00,12.04,12.05,12.03,12.04,76200.0,8.5405,8.5475,8.5334,8.5405,76200.0
2012-07-23 12:45:00,12.04,12.06,12.04,12.06,58500.0,8.5405,8.5546,8.5405,8.5546,58500.0
2012-07-23 12:50:00,12.06,12.07,12.05,12.07,40700.0,8.5546,8.5617,8.5475,8.5617,40700.0
2012-07-23 12:55:00,12.07,12.08,12.06,12.06,75300.0,8.5617,8.5688,8.5546,8.5546,75300.0
2012-07-23 13:00:00,12.07,12.07,12.04,12.06,52000.0,8.5617,8.5617,8.5405,8.5546,52000.0
2012-07-23 13:05:00,12.06,12.06,12.05,12.05,15600.0,8.5546,8.5546,8.5475,8.5475,15600.0
2012-07-23 13:10:00,12.05,12.06,12.05,12.06,51800.0,8.5475,8.5546,8.5475,8.5546,51800.0
2012-07-23 13:15:00,12.05,12.07,12.05,12.07,104200.0,8.5475,8.5617,8.5475,8.5617,104200.0
2012-07-23 13:20:00,12.07,12.07,12.06,12.06,12300.0,8.5617,8.5617,8.5546,8.5546,12300.0
2012-07-23 13:25:00,12.07,12.07,12.06,12.07,47000.0,8.5617,8.5617,8.5546,8.5617,47000.0
2012-07-23 13:30:00,12.06,12.06,12.04,12.05,92900.0,8.5546,8.5546,8.5405,8.5475,92900.0
2012-07-23 13:35:00,12.04,12.05,12.02,12.02,94400.0,8.5405,8.5475,8.5263,8.5263,94400.0
2012-07-23 13:40:00,12.03,12.04,12.01,12.04,69200.0,8.5334,8.5405,8.5192,8.5405,69200.0
2012-07-23 13:45:00,12.04,12.05,12.03,12.04,73700.0,8.5405,8.5475,8.5334,8.5405,73700.0
2012-07-23 13:50:00,12.04,12.05,12.02,12.04,77600.0,8.5405,8.5475,8.5263,8.5405,77600.0
2012-07-23 13:55:00,12.03,12.05,12.03,12.04,78400.0,8.5334,8.5475,8.5334,8.5405,78400.0
2012-07-23 14:00:00,12.04,12.05,12.03,12.04,59700.0,8.5405,8.5475,8.5334,8.5405,59700.0
2012-07-23 14:05:00,12.04,12.06,12.03,12.05,117700.0,8.5405,8.5546,8.5334,8.5475,117700.0
2012-07-23 14:10:00,12.05,12.07,12.04,12.06,60600.0,8.5475,8.5617,8.5405,8.5546,60600.0
2012-07-23 14:15:00,12.06,12.06,12.04,12.04,56600.0,8.5546,8.5546,8.5405,8.5405,56600.0
2012-07-23 14:20:00,12.04,12.05,12.04,12.05,60000.0,8.5405,8.5475,8.5405,8.5475,60000.0
2012-07-23 14:25:00,12.04,12.05,12.03,12.04,106000.0,8.5405,8.5475,8.5334,8.5405,106000.0
2012-07-23 14:30:00,12.04,12.05,12.03,12.04,87900.0,8.5405,8.5475,8.5334,8.5405,87900.0
2012-07-23 14:35:00,12.04,12.04,12.03,12.04,87600.0,8.5405,8.5405,8.5334,8.5405,87600.0
2012-07-23 14:40:00,12.03,12.04,12.03,12.04,209900.0,8.5334,8.5405,8.5334,8.5405,209900.0
2012-07-23 14:45:00,12.03,12.05,12.03,12.05,103000.0,8.5334,8.5475,8.5334,8.5475,103000.0
2012-07-23 14:50:00,12.05,12.06,12.04,12.05,45300.0,8.5475,8.5546,8.5405,8.5475,45300.0
2012-07-23 14:55:00,12.05,12.07,12.05,12.07,74500.0,8.5475,8.5617,8.5475,8.5617,74500.0
2012-07-23 15:00:00,12.07,12.07,12.04,12.05,101000.0,8.5617,8.5617,8.5405,8.5475,101000.0
2012-07-23 15:05:00,12.05,12.08,12.04,12.07,300000.0,8.5475,8.5688,8.5405,8.5617,300000.0
2012-07-23 15:10:00,12.07,12.07,12.06,12.07,34100.0,8.5617,8.5617,8.5546,8.5617,34100.0
2012-07-23 15:15:00,12.07,12.09,12.07,12.09,58300.0,8.5617,8.5759,8.5617,8.5759,58300.0
2012-07-23 15:20:00,12.09,12.11,12.08,12.11,136500.0,8.5759,8.5901,8.5688,8.5901,136500.0
2012-07-23 15:25:00,12.11,12.16,12.1,12.16,198500.0,8.5901,8.6256,8.583,8.6256,198500.0
2012-07-23 15:30:00,12.16,12.16,12.15,12.16,113000.0,8.6256,8.6256,8.6185,8.6256,113000.0
2012-07-23 15:35:00,12.16,12.16,12.14,12.15,63600.0,8.6256,8.6256,8.6114,8.6185,63600.0
2012-07-23 15:40:00,12.15,12.16,12.14,12.15,137000.0,8.6185,8.6256,8.6114,8.6185,137000.0
2012-07-23 15:45:00,12.16,12.17,12.13,12.16,398900.0,8.6256,8.6327,8.6043,8.6256,398900.0
2012-07-23 15:50:00,12.16,12.16,12.13,12.14,194700.0,8.6256,8.6256,8.6043,8.6114,194700.0
2012-07-23 15:55:00,12.14,12.15,12.11,12.11,586200.0,8.6114,8.6185,8.5901,8.5901,586200.0
2012-07-24 09:30:00,12.17,12.18,12.07,12.17,243700.0,8.6327,8.6398,8.5617,8.6327,243700.0
2012-07-24 09:35:00,12.17,12.17,12.14,12.15,87200.0,8.6327,8.6327,8.6114,8.6185,87200.0
2012-07-24 09:40:00,12.14,12.18,12.13,12.18,60000.0,8.6114,8.6398,8.6043,8.6398,60000.0
2012-07-24 09:45:00,12.18,12.19,12.16,12.17,67200.0,8.6398,8.6469,8.6256,8.6327,67200.0
2012-07-24 09:50:00,12.17,12.17,12.1,12.1,102100.0,8.6327,8.6327,8.583,8.583,102100.0
2012-07-24 09:55:00,12.11,12.15,12.1,12.12,135600.0,8.5901,8.6185,8.583,8.5972,135600.0
2012-07-24 10:00:00,12.12,12.13,12.1,12.1,55800.0,8.5972,8.6043,8.583,8.583,55800.0
2012-07-24 10:05:00,12.1,12.11,12.1,12.11,42700.0,8.583,8.5901,8.583,8.5901,42700.0
2012-07-24 10:10:00,12.11,12.11,12.07,12.08,87900.0,8.5901,8.5901,8.5617,8.5688,87900.0
2012-07-24 10:15:00,12.07,12.07,12.03,12.03,112500.0,8.5617,8.5617,8.5334,8.5334,112500.0
2012-07-24 10:20:00,12.03,12.04,12.03,12.03,68500.0,8.5334,8.5405,8.5334,8.5334,68500.0
2012-07-24 10:25:00,12.03,12.04,12.03,12.04,65200.0,8.5334,8.5405,8.5334,8.5405,65200.0
2012-07-24 10:30:00,12.04,12.08,12.03,12.08,81700.0,8.5405,8.5688,8.5334,8.5688,81700.0
2012-07-24 10:35:00,12.07,12.08,12.05,12.07,193200.0,8.5617,8.5688,8.5475,8.5617,193200.0
2012-07-24 10:40:00,12.07,12.07,12.05,12.05,88700.0,8.5617,8.5617,8.5475,8.5475,88700.0
2012-07-24 10:45:00,12.05,12.06,12.03,12.03,43600.0,8.5475,8.5546,8.5334,8.5334,43600.0
2012-07-24 10:50:00,12.03,12.09,12.03,12.08,83100.0,8.5334,8.5759,8.5334,8.5688,83100.0
2012-07-24 10:55:00,12.07,12.07,12.05,12.05,67400.0,8.5617,8.5617,8.5475,8.5475,67400.0
2012-07-24 11:00:00,12.05,12.06,12.04,12.04,23000.0,8.5475,8.5546,8.5405,8.5405,23000.0
2012-07-24 11:05:00,12.05,12.06,12.04,12.04,75700.0,8.5475,8.5546,8.5405,8.5405,75700.0
2012-07-24 11:10:00,12.04,12.05,12.04,12.05,51200.0,8.5405,8.5475,8.5405,8.5475,51200.0
2012-07-24 11:15:00,12.05,12.06,12.05,12.05,113100.0,8.5475,8.5546,8.5475,8.5475,113100.0
2012-07-24 11:20:00,12.06,12.09,12.05,12.07,143800.0,8.5546,8.5759,8.5475,8.5617,143800.0
2012-07-24 11:25:00,12.08,12.09,12.07,12.07,123800.0,8.5688,8.5759,8.5617,8.5617,123800.0
2012-07-24 11:30:00,12.07,12.08,12.07,12.07,44100.0,8.5617,8.5688,8.5617,8.5617,44100.0
2012-07-24 11:35:00,12.07,12.08,12.03,12.05,114000.0,8.5617,8.5688,8.5334,8.5475,114000.0
2012-07-24 11:40:00,12.04,12.06,12.03,12.04,71100.0,8.5405,8.5546,8.5334,8.5405,71100.0
2012-07-24 11:45:00,12.04,12.06,12.04,12.05,47100.0,8.5405,8.5546,8.5405,8.5475,47100.0
2012-07-24 11:50:00,12.05,12.06,12.04,12.05,51400.0,8.5475,8.5546,8.5405,8.5475,51400.0
2012-07-24 11:55:00,12.06,12.06,12.03,12.04,81600.0,8.5546,8.5546,8.5334,8.5405,81600.0
2012-07-24 12:00:00,12.04,12.04,12.01,12.01,127100.0,8.5405,8.5405,8.5192,8.5192,127100.0
2012-07-24 12:05:00,12.01,12.02,12.01,12.01,22000.0,8.5192,8.5263,8.5192,8.5192,22000.0
2012-07-24 12:10:00,12.02,12.03,12.01,12.03,56600.0,8.5263,8.5334,8.5192,8.5334,56600.0
2012-07-24 12:15:00,12.03,12.03,12.02,12.03,21800.0,8.5334,8.5334,8.5263,8.5334,21800.0
2012-07-24 12:20:00,12.02,12.03,12.0,12.02,207100.0,8.5263,8.5334,8.5121,8.5263,207100.0
2012-07-24 12:25:00,12.02,12.02,12.0,12.02,69900.0,8.5263,8.5263,8.5121,8.5263,69900.0
2012-07-24 12:30:00,12.01,12.02,12.0,12.0,197700.0,8.5192,8.5263,8.5121,8.5121,197700.0
2012-07-24 12:35:00,12.0,12.03,12.0,12.03,61200.0,8.5121,8.5334,8.5121,8.5334,61200.0
2012-07-24 12:40:00,12.03,12.05,12.02,12.05,51800.0,8.5334,8.5475,8.5263,8.5475,51800.0
2012-07-24 12:45:00,12.04,12.06,12.04,12.06,34200.0,8.5405,8.5546,8.5405,8.5546,34200.0
2012-07-24 12:50:00,12.06,12.06,12.05,12.06,11000.0,8.5546,8.5546,8.5475,8.5546,11000.0
2012-07-24 12:55:00,12.06,12.07,12.05,12.07,35200.0,8.5546,8.5617,8.5475,8.5617,35200.0
2012-07-24 13:00:00,12.07,12.07,12.03,12.03,84300.0,8.5617,8.5617,8.5334,8.5334,84300.0
2012-07-24 13:05:00,12.03,12.04,12.02,12.03,301300.0,8.5334,8.5405,8.5263,8.5334,301300.0
2012-07-24 13:10:00,12.03,12.04,12.02,12.04,30000.0,8.5334,8.5405,8.5263,8.5405,30000.0
2012-07-24 13:15:00,12.04,12.04,12.0,12.0,73000.0,8.5405,8.5405,8.5121,8.5121,73000.0
2012-07-24 13:20:00,12.01,12.01,12.0,12.01,31100.0,8.5192,8.5192,8.5121,8.5192,31100.0
2012-07-24 13:25:00,12.0,12.01,12.0,12.0,20900.0,8.5121,8.5192,8.5121,8.5121,20900.0
2012-07-24 13:30:00,12.01,12.01,12.0,12.0,95500.0,8.5192,8.5192,8.5121,8.5121,95500.0
2012-07-24 13:35:00,12.0,12.01,12.0,12.0,56500.0,8.5121,8.5192,8.5121,8.5121,56500.0
2012-07-24 13:40:00,12.0,12.01,12.0,12.0,56400.0,8.5121,8.5192,8.5121,8.5121,56400.0
2012-07-24 13:45:00,12.0,12.02,12.0,12.0,91600.0,8.5121,8.5263,8.5121,8.5121,91600.0
2012-07-24 13:50:00,12.0,12.03,12.0,12.02,69700.0,8.5121,8.5334,8.5121,8.5263,69700.0
2012-07-24 13:55:00,12.02,12.03,12.01,12.02,86700.0,8.5263,8.5334,8.5192,8.5263,86700.0
2012-07-24 14:00:00,12.02,12.02,12.01,12.02,35600.0,8.5263,8.5263,8.5192,8.5263,35600.0
2012-07-24 14:05:00,12.01,12.02,12.0,12.01,95900.0,8.5192,8.5263,8.5121,8.5192,95900.0
2012-07-24 14:10:00,12.01,12.01,12.0,12.01,36500.0,8.5192,8.5192,8.5121,8.5192,36500.0
2012-07-24 14:15:00,12.01,12.01,12.0,12.0,50100.0,8.5192,8.5192,8.5121,8.5121,50100.0
2012-07-24 14:20:00,12.0,12.01,12.0,12.0,84700.0,8.5121,8.5192,8.5121,8.5121,84700.0
2012-07-24 14:25:00,12.01,12.01,11.97,11.99,544900.0,8.5192,8.5192,8.4908,8.505,544900.0
2012-07-24 14:30:00,12.0,12.01,11.99,12.0,167500.0,8.5121,8.5192,8.505,8.5121,167500.0
2012-07-24 14:35:00,12.0,12.02,12.0,12.0,126600.0,8.5121,8.5263,8.5121,8.5121,126600.0
2012-07-24 14:40:00,12.0,12.01,12.0,12.0,78900.0,8.5121,8.5192,8.5121,8.5121,78900.0
2012-07-24 14:45:00,12.0,12.01,11.99,11.99,194600.0,8.5121,8.5192,8.505,8.505,194600.0
2012-07-24 14:50:00,11.99,12.0,11.99,11.99,83800.0,8.505,8.5121,8.505,8.505,83800.0
2012-07-24 14:55:00,11.99,12.0,11.99,12.0,123700.0,8.505,8.5121,8.505,8.5121,123700.0
2012-07-24 15:00:00,11.99,12.01,11.99,12.0,105600.0,8.505,8.5192,8.505,8.5121,105600.0
2012-07-24 15:05:00,12.0,12.0,11.98,11.98,172200.0,8.5121,8.5121,8.4979,8.4979,172200.0
2012-07-24 15:10:00,11.98,11.99,11.97,11.98,276800.0,8.4979,8.505,8.4908,8.4979,276800.0
2012-07-24 15:15:00,11.97,11.98,11.95,11.95,231300.0,8.4908,8.4979,8.4766,8.4766,231300.0
2012-07-24 15:20:00,11.96,11.98,11.94,11.97,512300.0,8.4837,8.4979,8.4695,8.4908,512300.0
2012-07-24 15:25:00,11.98,12.0,11.95,12.0,460300.0,8.4979,8.5121,8.4766,8.5121,460300.0
2012-07-24 15:30:00,11.99,12.0,11.97,12.0,205500.0,8.505,8.5121,8.4908,8.5121,205500.0
2012-07-24 15:35:00,12.0,12.04,12.0,12.04,282800.0,8.5121,8.5405,8.5121,8.5405,282800.0
2012-07-24 15:40:00,12.03,12.05,12.0,12.01,180900.0,8.5334,8.5475,8.5121,8.5192,180900.0
2012-07-24 15:45:00,12.01,12.03,11.99,12.02,366800.0,8.5192,8.5334,8.505,8.5263,366800.0
2012-07-24 15:50:00,12.02,12.06,12.01,12.04,588000.0,8.5263,8.5546,8.5192,8.5405,588000.0
2012-07-24 15:55:00,12.05,12.09,12.03,12.06,933200.0,8.5475,8.5759,8.5334,8.5546,933200.0
2012-07-25 09:30:00,11.99,12.01,11.9,11.95,635500.0,8.505,8.5192,8.4411,8.4766,635500.0
2012-07-25 09:35:00,11.95,12.02,11.91,12.0,607600.0,8.4766,8.5263,8.4482,8.5121,607600.0
2012-07-25 09:40:00,11.99,12.0,11.9,11.91,320100.0,8.505,8.5121,8.4411,8.4482,320100.0
2012-07-25 09:45:00,11.92,11.92,11.84,11.85,460000.0,8.4553,8.4553,8.3986,8.4057,460000.0
2012-07-25 09:50:00,11.84,11.85,11.77,11.78,590500.0,8.3986,8.4057,8.3489,8.356,590500.0
2012-07-25 09:55:00,11.78,11.79,11.75,11.77,540200.0,8.356,8.3631,8.3347,8.3489,540200.0
2012-07-25 10:00:00,11.77,11.81,11.75,11.78,353900.0,8.3489,8.3773,8.3347,8.356,353900.0
2012-07-25 10:05:00,11.78,11.78,11.71,11.73,527200.0,8.356,8.356,8.3064,8.3206,527200.0
2012-07-25 10:10:00,11.73,11.73,11.67,11.68,506200.0,8.3206,8.3206,8.278,8.2851,506200.0
2012-07-25 10:15:00,11.68,11.7,11.65,11.65,404100.0,8.2851,8.2993,8.2638,8.2638,404100.0
2012-07-25 10:20:00,11.65,11.66,11.53,11.53,1022600.0,8.2638,8.2709,8.1787,8.1787,1022600.0
2012-07-25 10:25:00,11.54,11.54,11.44,11.48,1453200.0,8.1858,8.1858,8.1149,8.1432,1453200.0
2012-07-25 10:30:00,11.48,11.5,11.25,11.26,1489800.0,8.1432,8.1574,7.9801,7.9872,1489800.0
2012-07-25 10:35:00,11.27,11.3,11.11,11.21,1564400.0,7.9943,8.0155,7.8808,7.9517,1564400.0
2012-07-25 10:40:00,11.2,11.22,11.16,11.2,602900.0,7.9446,7.9588,7.9162,7.9446,602900.0
2012-07-25 10:45:00,11.2,11.29,11.2,11.24,491500.0,7.9446,8.0085,7.9446,7.973,491500.0
2012-07-25 10:50:00,11.25,11.27,11.19,11.2,482100.0,7.9801,7.9943,7.9375,7.9446,482100.0
2012-07-25 10:55:00,11.2,11.24,11.17,11.18,470900.0,7.9446,7.973,7.9233,7.9304,470900.0
2012-07-25 11:00:00,11.18,11.24,11.16,11.23,522600.0,7.9304,7.973,7.9162,7.9659,522600.0
2012-07-25 11:05:00,11.24,11.25,11.22,11.25,465100.0,7.973,7.9801,7.9588,7.9801,465100.0
2012-07-25 11:10:00,11.24,11.26,11.21,11.25,297400.0,7.973,7.9872,7.9517,7.9801,297400.0
2012-07-25 11:15:00,11.26,11.31,11.2,11.21,657500.0,7.9872,8.0226,7.9446,7.9517,657500.0
2012-07-25 11:20:00,11.21,11.21,11.15,11.18,442800.0,7.9517,7.9517,7.9091,7.9304,442800.0
2012-07-25 11:25:00,11.19,11.19,11.12,11.13,406600.0,7.9375,7.9375,7.8879,7.895,406600.0
2012-07-25 11:30:00,11.12,11.16,11.11,11.14,471300.0,7.8879,7.9162,7.8808,7.9021,471300.0
2012-07-25 11:35:00,11.15,11.18,11.13,11.18,270200.0,7.9091,7.9304,7.895,7.9304,270200.0
2012-07-25 11:40:00,11.17,11.25,11.17,11.2,740100.0,7.9233,7.9801,7.9233,7.9446,740100.0
2012-07-25 11:45:00,11.21,11.23,11.18,11.2,922600.0,7.9517,7.9659,7.9304,7.9446,922600.0
2012-07-25 11:50:00,11.19,11.21,11.19,11.2,351700.0,7.9375,7.9517,7.9375,7.9446,351700.0
2012-07-25 11:55:00,11.2,11.2,11.18,11.19,792200.0,7.9446,7.9446,7.9304,7.9375,792200.0
2012-07-25 12:00:00,11.19,11.2,11.18,11.19,258900.0,7.9375,7.9446,7.9304,7.9375,258900.0
2012-07-25 12:05:00,11.18,11.19,11.17,11.17,329100.0,7.9304,7.9375,7.9233,7.9233,329100.0
2012-07-25 12:10:00,11.18,11.2,11.17,11.2,336500.0,7.9304,7.9446,7.9233,7.9446,336500.0
2012-07-25 12:15:00,11.2,11.2,11.19,11.19,146000.0,7.9446,7.9446,7.9375,7.9375,146000.0
2012-07-25 12:20:00,11.2,11.22,11.19,11.22,379200.0,7.9446,7.9588,7.9375,7.9588,379200.0
2012-07-25 12:25:00,11.21,11.23,11.21,11.23,240900.0,7.9517,7.9659,7.9517,7.9659,240900.0
2012-07-25 12:30:00,11.23,11.29,11.22,11.26,500700.0,7.9659,8.0085,7.9588,7.9872,500700.0
2012-07-25 12:35:00,11.27,11.3,11.25,11.3,379200.0,7.9943,8.0155,7.9801,8.0155,379200.0
2012-07-25 12:40:00,11.29,11.3,11.21,11.22,351400.0,8.0085,8.0155,7.9517,7.9588,351400.0
2012-07-25 12:45:00,11.23,11.24,11.22,11.24,79300.0,7.9659,7.973,7.9588,7.973,79300.0
2012-07-25 12:50:00,11.24,11.24,11.22,11.22,149400.0,7.973,7.973,7.9588,7.9588,149400.0
2012-07-25 12:55:00,11.22,11.23,11.21,11.22,262300.0,7.9588,7.9659,7.9517,7.9588,262300.0
2012-07-25 13:00:00,11.22,11.25,11.21,11.23,251800.0,7.9588,7.9801,7.9517,7.9659,251800.0
2012-07-25 13:05:00,11.23,11.24,11.23,11.24,109000.0,7.9659,7.973,7.9659,7.973,109000.0
2012-07-25 13:10:00,11.23,11.24,11.23,11.24,104000.0,7.9659,7.973,7.9659,7.973,104000.0
2012-07-25 13:15:00,11.23,11.24,11.23,11.24,121700.0,7.9659,7.973,7.9659,7.973,121700.0
2012-07-25 13:20:00,11.24,11.29,11.23,11.29,264500.0,7.973,8.0085,7.9659,8.0085,264500.0
2012-07-25 13:25:00,11.29,11.29,11.26,11.27,173100.0,8.0085,8.0085,7.9872,7.9943,173100.0
2012-07-25 13:30:00,11.26,11.27,11.25,11.26,134700.0,7.9872,7.9943,7.9801,7.9872,134700.0
2012-07-25 13:35:00,11.26,11.36,11.25,11.32,456500.0,7.9872,8.0581,7.9801,8.0297,456500.0
2012-07-25 13:40:00,11.33,11.33,11.28,11.28,140100.0,8.0368,8.0368,8.0014,8.0014,140100.0
2012-07-25 13:45:00,11.29,11.32,11.28,11.28,263300.0,8.0085,8.0297,8.0014,8.0014,263300.0
2012-07-25 13:50:00,11.29,11.29,11.27,11.28,64100.0,8.0085,8.0085,7.9943,8.0014,64100.0
2012-07-25 13:55:00,11.28,11.28,11.27,11.27,376300.0,8.0014,8.0014,7.9943,7.9943,376300.0
2012-07-25 14:00:00,11.28,11.28,11.21,11.21,436000.0,8.0014,8.0014,7.9517,7.9517,436000.0
2012-07-25 14:05:00,11.21,11.22,11.21,11.21,264400.0,7.9517,7.9588,7.9517,7.9517,264400.0
2012-07-25 14:10:00,11.21,11.22,11.21,11.21,285700.0,7.9517,7.9588,7.9517,7.9517,285700.0
2012-07-25 14:15:00,11.21,11.23,11.2,11.21,241400.0,7.9517,7.9659,7.9446,7.9517,241400.0
2012-07-25 14:20:00,11.21,11.21,11.2,11.21,133200.0,7.9517,7.9517,7.9446,7.9517,133200.0
2012-07-25 14:25:00,11.2,11.22,11.2,11.22,195300.0,7.9446,7.9588,7.9446,7.9588,195300.0
2012-07-25 14:30:00,11.21,11.22,11.2,11.21,274600.0,7.9517,7.9588,7.9446,7.9517,274600.0
2012-07-25 14:35:00,11.2,11.23,11.2,11.22,1231300.0,7.9446,7.9659,7.9446,7.9588,1231300.0
2012-07-25 14:40:00,11.22,11.23,11.2,11.2,509800.0,7.9588,7.9659,7.9446,7.9446,509800.0
2012-07-25 14:45:00,11.2,11.21,11.17,11.19,338000.0,7.9446,7.9517,7.9233,7.9375,338000.0
2012-07-25 14:50:00,11.18,11.21,11.18,11.21,141700.0,7.9304,7.9517,7.9304,7.9517,141700.0
2012-07-25 14:55:00,11.2,11.21,11.18,11.18,282300.0,7.9446,7.9517,7.9304,7.9304,282300.0
2012-07-25 15:00:00,11.19,11.19,11.16,11.17,303100.0,7.9375,7.9375,7.9162,7.9233,303100.0
2012-07-25 15:05:00,11.16,11.17,11.16,11.17,173700.0,7.9162,7.9233,7.9162,7.9233,173700.0
2012-07-25 15:10:00,11.16,11.17,11.12,11.14,763500.0,7.9162,7.9233,7.8879,7.9021,763500.0
2012-07-25 15:15:00,11.14,11.15,11.13,11.14,233100.0,7.9021,7.9091,7.895,7.9021,233100.0
2012-07-25 15:20:00,11.14,11.15,11.12,11.12,280500.0,7.9021,7.9091,7.8879,7.8879,280500.0
2012-07-25 15:25:00,11.12,11.12,11.1,11.11,382600.0,7.8879,7.8879,7.8737,7.8808,382600.0
2012-07-25 15:30:00,11.1,11.15,11.1,11.11,852000.0,7.8737,7.9091,7.8737,7.8808,852000.0
2012-07-25 15:35:00,11.12,11.12,11.08,11.09,660400.0,7.8879,7.8879,7.8595,7.8666,660400.0
2012-07-25 15:40:00,11.09,11.1,11.05,11.09,703400.0,7.8666,7.8737,7.8382,7.8666,703400.0
2012-07-25 15:45:00,11.09,11.12,11.09,11.09,540200.0,7.8666,7.8879,7.8666,7.8666,540200.0
2012-07-25 15:50:00,11.1,11.1,11.09,11.09,549400.0,7.8737,7.8737,7.8666,7.8666,549400.0
2012-07-25 15:55:00,11.1,11.13,11.09,11.13,1535900.0,7.8737,7.895,7.8666,7.895,1535900.0
2012-07-26 09:30:00,11.12,11.18,11.05,11.16,895800.0,7.8879,7.9304,7.8382,7.9162,895800.0
2012-07-26 09:35:00,11.16,11.25,11.16,11.22,536000.0,7.9162,7.9801,7.9162,7.9588,536000.0
2012-07-26 09:40:00,11.21,11.22,10.98,11.05,321000.0,7.9517,7.9588,7.7886,7.8382,321000.0
2012-07-26 09:45:00,11.05,11.13,11.05,11.13,272600.0,7.8382,7.895,7.8382,7.895,272600.0
2012-07-26 09:50:00,11.12,11.14,11.11,11.12,227400.0,7.8879,7.9021,7.8808,7.8879,227400.0
2012-07-26 09:55:00,11.12,11.17,11.11,11.14,481600.0,7.8879,7.9233,7.8808,7.9021,481600.0
2012-07-26 10:00:00,11.14,11.14,11.1,11.13,249700.0,7.9021,7.9021,7.8737,7.895,249700.0
2012-07-26 10:05:00,11.14,11.21,11.13,11.19,210800.0,7.9021,7.9517,7.895,7.9375,210800.0
2012-07-26 10:10:00,11.19,11.2,11.15,11.17,182100.0,7.9375,7.9446,7.9091,7.9233,182100.0
2012-07-26 10:15:00,11.17,11.18,11.13,11.14,346200.0,7.9233,7.9304,7.895,7.9021,346200.0
2012-07-26 10:20:00,11.13,11.17,11.12,11.17,215300.0,7.895,7.9233,7.8879,7.9233,215300.0
2012-07-26 10:25:00,11.17,11.2,11.17,11.2,364000.0,7.9233,7.9446,7.9233,7.9446,364000.0
2012-07-26 10:30:00,11.19,11.2,11.18,11.19,364300.0,7.9375,7.9446,7.9304,7.9375,364300.0
2012-07-26 10:35:00,11.19,11.19,11.16,11.17,277000.0,7.9375,7.9375,7.9162,7.9233,277000.0
2012-07-26 10:40:00,11.17,11.17,11.15,11.15,172800.0,7.9233,7.9233,7.9091,7.9091,172800.0
2012-07-26 10:45:00,11.15,11.16,11.15,11.16,124500.0,7.9091,7.9162,7.9091,7.9162,124500.0
2012-07-26 10:50:00,11.16,11.18,11.15,11.18,323900.0,7.9162,7.9304,7.9091,7.9304,323900.0
2012-07-26 10:55:00,11.18,11.2,11.17,11.2,147100.0,7.9304,7.9446,7.9233,7.9446,147100.0
2012-07-26 11:00:00,11.19,11.27,11.19,11.27,398600.0,7.9375,7.9943,7.9375,7.9943,398600.0
2012-07-26 11:05:00,11.27,11.28,11.22,11.23,388900.0,7.9943,8.0014,7.9588,7.9659,388900.0
2012-07-26 11:10:00,11.23,11.29,11.22,11.29,198000.0,7.9659,8.0085,7.9588,8.0085,198000.0
2012-07-26 11:15:00,11.28,11.31,11.28,11.29,363900.0,8.0014,8.0226,8.0014,8.0085,363900.0
2012-07-26 11:20:00,11.3,11.34,11.28,11.28,385400.0,8.0155,8.0439,8.0014,8.0014,385400.0
2012-07-26 11:25:00,11.29,11.29,11.26,11.28,181600.0,8.0085,8.0085,7.9872,8.0014,181600.0
2012-07-26 11:30:00,11.28,11.28,11.26,11.27,159300.0,8.0014,8.0014,7.9872,7.9943,159300.0
2012-07-26 11:35:00,11.27,11.27,11.26,11.27,61100.0,7.9943,7.9943,7.9872,7.9943,61100.0
2012-07-26 11:40:00,11.27,11.28,11.23,11.24,369100.0,7.9943,8.0014,7.9659,7.973,369100.0
2012-07-26 11:45:00,11.24,11.24,11.19,11.2,211300.0,7.973,7.973,7.9375,7.9446,211300.0
2012-07-26 11:50:00,11.2,11.2,11.19,11.19,64100.0,7.9446,7.9446,7.9375,7.9375,64100.0
2012-07-26 11:55:00,11.2,11.2,11.19,11.19,124200.0,7.9446,7.9446,7.9375,7.9375,124200.0
2012-07-26 12:00:00,11.2,11.2,11.19,11.2,107400.0,7.9446,7.9446,7.9375,7.9446,107400.0
2012-07-26 12:05:00,11.2,11.2,11.18,11.2,186500.0,7.9446,7.9446,7.9304,7.9446,186500.0
2012-07-26 12:10:00,11.2,11.2,11.15,11.15,333200.0,7.9446,7.9446,7.9091,7.9091,333200.0
2012-07-26 12:15:00,11.15,11.16,11.15,11.15,67400.0,7.9091,7.9162,7.9091,7.9091,67400.0
2012-07-26 12:20:00,11.16,11.17,11.13,11.16,244000.0,7.9162,7.9233,7.895,7.9162,244000.0
2012-07-26 12:25:00,11.17,11.17,11.15,11.15,38900.0,7.9233,7.9233,7.9091,7.9091,38900.0
2012-07-26 12:30:00,11.15,11.16,11.15,11.15,40900.0,7.9091,7.9162,7.9091,7.9091,40900.0
2012-07-26 12:35:00,11.15,11.16,11.14,11.16,153500.0,7.9091,7.9162,7.9021,7.9162,153500.0
2012-07-26 12:40:00,11.15,11.16,11.15,11.15,54200.0,7.9091,7.9162,7.9091,7.9091,54200.0
2012-07-26 12:45:00,11.16,11.16,11.14,11.14,114200.0,7.9162,7.9162,7.9021,7.9021,114200.0
2012-07-26 12:50:00,11.15,11.16,11.13,11.14,286700.0,7.9091,7.9162,7.895,7.9021,286700.0
2012-07-26 12:55:00,11.15,11.16,11.14,11.16,138500.0,7.9091,7.9162,7.9021,7.9162,138500.0
2012-07-26 13:00:00,11.16,11.18,11.14,11.15,267600.0,7.9162,7.9304,7.9021,7.9091,267600.0
2012-07-26 13:05:00,11.15,11.15,11.14,11.14,44000.0,7.9091,7.9091,7.9021,7.9021,44000.0
2012-07-26 13:10:00,11.14,11.15,11.1,11.1,247800.0,7.9021,7.9091,7.8737,7.8737,247800.0
2012-07-26 13:15:00,11.1,11.11,11.08,11.08,338100.0,7.8737,7.8808,7.8595,7.8595,338100.0
2012-07-26 13:20:00,11.08,11.1,11.07,11.09,225300.0,7.8595,7.8737,7.8524,7.8666,225300.0
2012-07-26 13:25:00,11.09,11.11,11.08,11.1,256800.0,7.8666,7.8808,7.8595,7.8737,256800.0
2012-07-26 13:30:00,11.11,11.12,11.09,11.09,209300.0,7.8808,7.8879,7.8666,7.8666,209300.0
2012-07-26 13:35:00,11.09,11.1,11.08,11.09,153700.0,7.8666,7.8737,7.8595,7.8666,153700.0
2012-07-26 13:40:00,11.08,11.09,11.08,11.09,72000.0,7.8595,7.8666,7.8595,7.8666,72000.0
2012-07-26 13:45:00,11.09,11.09,11.08,11.09,73500.0,7.8666,7.8666,7.8595,7.8666,73500.0
2012-07-26 13:50:00,11.09,11.09,11.08,11.08,144200.0,7.8666,7.8666,7.8595,7.8595,144200.0
2012-07-26 13:55:00,11.09,11.11,11.08,11.1,302600.0,7.8666,7.8808,7.8595,7.8737,302600.0
2012-07-26 14:00:00,11.1,11.13,11.1,11.12,197500.0,7.8737,7.895,7.8737,7.8879,197500.0
2012-07-26 14:05:00,11.13,11.13,11.09,11.1,298900.0,7.895,7.895,7.8666,7.8737,298900.0
2012-07-26 14:10:00,11.1,11.11,11.09,11.1,185000.0,7.8737,7.8808,7.8666,7.8737,185000.0
2012-07-26 14:15:00,11.09,11.11,11.09,11.1,202200.0,7.8666,7.8808,7.8666,7.8737,202200.0
2012-07-26 14:20:00,11.1,11.11,11.09,11.11,241300.0,7.8737,7.8808,7.8666,7.8808,241300.0
2012-07-26 14:25:00,11.1,11.11,11.09,11.1,331000.0,7.8737,7.8808,7.8666,7.8737,331000.0
2012-07-26 14:30:00,11.1,11.11,11.09,11.1,527800.0,7.8737,7.8808,7.8666,7.8737,527800.0
2012-07-26 14:35:00,11.11,11.11,11.09,11.11,1482400.0,7.8808,7.8808,7.8666,7.8808,1482400.0
2012-07-26 14:40:00,11.1,11.14,11.1,11.12,257400.0,7.8737,7.9021,7.8737,7.8879,257400.0
2012-07-26 14:45:00,11.12,11.15,11.12,11.15,121800.0,7.8879,7.9091,7.8879,7.9091,121800.0
2012-07-26 14:50:00,11.14,11.16,11.12,11.14,488100.0,7.9021,7.9162,7.8879,7.9021,488100.0
2012-07-26 14:55:00,11.13,11.14,11.13,11.14,44000.0,7.895,7.9021,7.895,7.9021,44000.0
2012-07-26 15:00:00,11.14,11.16,11.13,11.16,250200.0,7.9021,7.9162,7.895,7.9162,250200.0
2012-07-26 15:05:00,11.15,11.18,11.13,11.16,438600.0,7.9091,7.9304,7.895,7.9162,438600.0
2012-07-26 15:10:00,11.16,11.16,11.15,11.15,91100.0,7.9162,7.9162,7.9091,7.9091,91100.0
2012-07-26 15:15:00,11.15,11.16,11.15,11.15,93700.0,7.9091,7.9162,7.9091,7.9091,93700.0
2012-07-26 15:20:00,11.16,11.16,11.15,11.16,112700.0,7.9162,7.9162,7.9091,7.9162,112700.0
2012-07-26 15:25:00,11.16,11.2,11.15,11.2,306500.0,7.9162,7.9446,7.9091,7.9446,306500.0
2012-07-26 15:30:00,11.2,11.24,11.19,11.21,483600.0,7.9446,7.973,7.9375,7.9517,483600.0
2012-07-26 15:35:00,11.22,11.22,11.21,11.21,182300.0,7.9588,7.9588,7.9517,7.9517,182300.0
2012-07-26 15:40:00,11.21,11.25,11.21,11.25,372100.0,7.9517,7.9801,7.9517,7.9801,372100.0
2012-07-26 15:45:00,11.25,11.27,11.24,11.27,504100.0,7.9801,7.9943,7.973,7.9943,504100.0
2012-07-26 15:50:00,11.27,11.27,11.22,11.23,614400.0,7.9943,7.9943,7.9588,7.9659,614400.0
2012-07-26 15:55:00,11.23,11.25,11.2,11.22,1128700.0,7.9659,7.9801,7.9446,7.9588,1128700.0
2012-07-27 09:30:00,11.25,11.36,11.21,11.23,255100.0,7.9801,8.0581,7.9517,7.9659,255100.0
2012-07-27 09:35:00,11.23,11.3,11.22,11.22,109800.0,7.9659,8.0155,7.9588,7.9588,109800.0
2012-07-27 09:40:00,11.22,11.22,11.18,11.2,164100.0,7.9588,7.9588,7.9304,7.9446,164100.0
2012-07-27 09:45:00,11.2,11.24,11.2,11.24,79100.0,7.9446,7.973,7.9446,7.973,79100.0
2012-07-27 09:50:00,11.24,11.29,11.23,11.29,130000.0,7.973,8.0085,7.9659,8.0085,130000.0
2012-07-27 09:55:00,11.29,11.31,11.28,11.3,143500.0,8.0085,8.0226,8.0014,8.0155,143500.0
2012-07-27 10:00:00,11.31,11.34,11.3,11.3,248100.0,8.0226,8.0439,8.0155,8.0155,248100.0
2012-07-27 10:05:00,11.3,11.31,11.29,11.3,126900.0,8.0155,8.0226,8.0085,8.0155,126900.0
2012-07-27 10:10:00,11.3,11.32,11.29,11.3,133100.0,8.0155,8.0297,8.0085,8.0155,133100.0
2012-07-27 10:15:00,11.31,11.31,11.3,11.31,51700.0,8.0226,8.0226,8.0155,8.0226,51700.0
2012-07-27 10:20:00,11.31,11.31,11.29,11.29,80100.0,8.0226,8.0226,8.0085,8.0085,80100.0
2012-07-27 10:25:00,11.3,11.3,11.29,11.29,65400.0,8.0155,8.0155,8.0085,8.0085,65400.0
2012-07-27 10:30:00,11.3,11.32,11.29,11.32,45400.0,8.0155,8.0297,8.0085,8.0297,45400.0
2012-07-27 10:35:00,11.32,11.34,11.31,11.34,103800.0,8.0297,8.0439,8.0226,8.0439,103800.0
2012-07-27 10:40:00,11.34,11.35,11.33,11.35,69400.0,8.0439,8.051,8.0368,8.051,69400.0
2012-07-27 10:45:00,11.35,11.39,11.35,11.37,150500.0,8.051,8.0794,8.051,8.0652,150500.0
2012-07-27 10:50:00,11.38,11.38,11.37,11.37,141000.0,8.0723,8.0723,8.0652,8.0652,141000.0
2012-07-27 10:55:00,11.38,11.4,11.37,11.4,141600.0,8.0723,8.0865,8.0652,8.0865,141600.0
2012-07-27 11:00:00,11.39,11.4,11.39,11.39,69400.0,8.0794,8.0865,8.0794,8.0794,69400.0
2012-07-27 11:05:00,11.4,11.4,11.39,11.4,100500.0,8.0865,8.0865,8.0794,8.0865,100500.0
2012-07-27 11:10:00,11.4,11.41,11.39,11.4,159600.0,8.0865,8.0936,8.0794,8.0865,159600.0
2012-07-27 11:15:00,11.41,11.41,11.4,11.41,51200.0,8.0936,8.0936,8.0865,8.0936,51200.0
2012-07-27 11:20:00,11.41,11.41,11.4,11.41,35000.0,8.0936,8.0936,8.0865,8.0936,35000.0
2012-07-27 11:25:00,11.41,11.41,11.39,11.41,153100.0,8.0936,8.0936,8.0794,8.0936,153100.0
2012-07-27 11:30:00,11.41,11.42,11.4,11.41,143000.0,8.0936,8.1007,8.0865,8.0936,143000.0
2012-07-27 11:35:00,11.42,11.42,11.41,11.41,51100.0,8.1007,8.1007,8.0936,8.0936,51100.0
2012-07-27 11:40:00,11.41,11.41,11.4,11.4,17300.0,8.0936,8.0936,8.0865,8.0865,17300.0
2012-07-27 11:45:00,11.41,11.41,11.39,11.41,91700.0,8.0936,8.0936,8.0794,8.0936,91700.0
2012-07-27 11:50:00,11.41,11.41,11.39,11.39,60700.0,8.0936,8.0936,8.0794,8.0794,60700.0
2012-07-27 11:55:00,11.39,11.4,11.38,11.38,247800.0,8.0794,8.0865,8.0723,8.0723,247800.0
2012-07-27 12:00:00,11.39,11.39,11.38,11.39,23400.0,8.0794,8.0794,8.0723,8.0794,23400.0
2012-07-27 12:05:00,11.39,11.4,11.38,11.4,129000.0,8.0794,8.0865,8.0723,8.0865,129000.0
2012-07-27 12:10:00,11.4,11.41,11.4,11.41,56900.0,8.0865,8.0936,8.0865,8.0936,56900.0
2012-07-27 12:15:00,11.41,11.41,11.4,11.4,81100.0,8.0936,8.0936,8.0865,8.0865,81100.0
2012-07-27 12:20:00,11.4,11.41,11.4,11.41,33200.0,8.0865,8.0936,8.0865,8.0936,33200.0
2012-07-27 12:25:00,11.41,11.41,11.4,11.41,20100.0,8.0936,8.0936,8.0865,8.0936,20100.0
2012-07-27 12:30:00,11.41,11.42,11.4,11.4,99300.0,8.0936,8.1007,8.0865,8.0865,99300.0
2012-07-27 12:35:00,11.4,11.41,11.39,11.4,94000.0,8.0865,8.0936,8.0794,8.0865,94000.0
2012-07-27 12:40:00,11.4,11.41,11.39,11.4,70400.0,8.0865,8.0936,8.0794,8.0865,70400.0
2012-07-27 12:45:00,11.41,11.41,11.4,11.41,46100.0,8.0936,8.0936,8.0865,8.0936,46100.0
2012-07-27 12:50:00,11.4,11.41,11.4,11.4,18800.0,8.0865,8.0936,8.0865,8.0865,18800.0
2012-07-27 12:55:00,11.41,11.41,11.4,11.41,14800.0,8.0936,8.0936,8.0865,8.0936,14800.0
2012-07-27 13:00:00,11.4,11.41,11.4,11.4,37600.0,8.0865,8.0936,8.0865,8.0865,37600.0
2012-07-27 13:05:00,11.4,11.41,11.39,11.4,152300.0,8.0865,8.0936,8.0794,8.0865,152300.0
2012-07-27 13:10:00,11.4,11.41,11.4,11.41,18900.0,8.0865,8.0936,8.0865,8.0936,18900.0
2012-07-27 13:15:00,11.41,11.41,11.4,11.4,48900.0,8.0936,8.0936,8.0865,8.0865,48900.0
2012-07-27 13:20:00,11.41,11.41,11.4,11.41,168700.0,8.0936,8.0936,8.0865,8.0936,168700.0
2012-07-27 13:25:00,11.41,11.49,11.41,11.49,527500.0,8.0936,8.1503,8.0936,8.1503,527500.0
2012-07-27 13:30:00,11.48,11.53,11.47,11.47,246500.0,8.1432,8.1787,8.1361,8.1361,246500.0
2012-07-27 13:35:00,11.47,11.51,11.47,11.49,325500.0,8.1361,8.1645,8.1361,8.1503,325500.0
2012-07-27 13:40:00,11.49,11.5,11.48,11.48,37200.0,8.1503,8.1574,8.1432,8.1432,37200.0
2012-07-27 13:45:00,11.48,11.49,11.47,11.48,262600.0,8.1432,8.1503,8.1361,8.1432,262600.0
2012-07-27 13:50:00,11.48,11.49,11.47,11.48,66500.0,8.1432,8.1503,8.1361,8.1432,66500.0
2012-07-27 13:55:00,11.49,11.51,11.48,11.5,391400.0,8.1503,8.1645,8.1432,8.1574,391400.0
2012-07-27 14:00:00,11.5,11.51,11.49,11.5,127400.0,8.1574,8.1645,8.1503,8.1574,127400.0
2012-07-27 14:05:00,11.5,11.52,11.49,11.51,100500.0,8.1574,8.1716,8.1503,8.1645,100500.0
2012-07-27 14:10:00,11.5,11.51,11.5,11.5,69600.0,8.1574,8.1645,8.1574,8.1574,69600.0
2012-07-27 14:15:00,11.51,11.52,11.5,11.52,69500.0,8.1645,8.1716,8.1574,8.1716,69500.0
2012-07-27 14:20:00,11.51,11.53,11.5,11.51,231600.0,8.1645,8.1787,8.1574,8.1645,231600.0
2012-07-27 14:25:00,11.51,11.51,11.5,11.51,44100.0,8.1645,8.1645,8.1574,8.1645,44100.0
2012-07-27 14:30:00,11.5,11.54,11.49,11.54,283900.0,8.1574,8.1858,8.1503,8.1858,283900.0
2012-07-27 14:35:00,11.54,11.54,11.52,11.52,65000.0,8.1858,8.1858,8.1716,8.1716,65000.0
2012-07-27 14:40:00,11.52,11.55,11.52,11.54,144500.0,8.1716,8.1929,8.1716,8.1858,144500.0
2012-07-27 14:45:00,11.55,11.56,11.54,11.55,68200.0,8.1929,8.2,8.1858,8.1929,68200.0
2012-07-27 14:50:00,11.55,11.61,11.55,11.61,252900.0,8.1929,8.2354,8.1929,8.2354,252900.0
2012-07-27 14:55:00,11.61,11.62,11.6,11.62,113700.0,8.2354,8.2425,8.2283,8.2425,113700.0
2012-07-27 15:00:00,11.62,11.63,11.58,11.59,327000.0,8.2425,8.2496,8.2142,8.2213,327000.0
2012-07-27 15:05:00,11.6,11.6,11.59,11.59,73100.0,8.2283,8.2283,8.2213,8.2213,73100.0
2012-07-27 15:10:00,11.59,11.6,11.58,11.58,128900.0,8.2213,8.2283,8.2142,8.2142,128900.0
2012-07-27 15:15:00,11.58,11.59,11.57,11.57,88100.0,8.2142,8.2213,8.2071,8.2071,88100.0
2012-07-27 15:20:00,11.57,11.58,11.54,11.55,546600.0,8.2071,8.2142,8.1858,8.1929,546600.0
2012-07-27 15:25:00,11.55,11.58,11.55,11.58,199500.0,8.1929,8.2142,8.1929,8.2142,199500.0
2012-07-27 15:30:00,11.58,11.61,11.57,11.61,225800.0,8.2142,8.2354,8.2071,8.2354,225800.0
2012-07-27 15:35:00,11.61,11.61,11.58,11.58,185100.0,8.2354,8.2354,8.2142,8.2142,185100.0
2012-07-27 15:40:00,11.59,11.6,11.58,11.6,225200.0,8.2213,8.2283,8.2142,8.2283,225200.0
2012-07-27 15:45:00,11.59,11.6,11.56,11.56,309000.0,8.2213,8.2283,8.2,8.2,309000.0
2012-07-27 15:50:00,11.56,11.57,11.54,11.55,906200.0,8.2,8.2071,8.1858,8.1929,906200.0
2012-07-27 15:55:00,11.55,11.56,11.53,11.54,585800.0,8.1929,8.2,8.1787,8.1858,585800.0
2012-07-30 09:30:00,11.5,11.55,11.47,11.51,255600.0,8.1574,8.1929,8.1361,8.1645,255600.0
2012-07-30 09:35:00,11.51,11.55,11.5,11.52,151300.0,8.1645,8.1929,8.1574,8.1716,151300.0
2012-07-30 09:40:00,11.52,11.54,11.51,11.53,141800.0,8.1716,8.1858,8.1645,8.1787,141800.0
2012-07-30 09:45:00,11.53,11.54,11.52,11.54,83900.0,8.1787,8.1858,8.1716,8.1858,83900.0
2012-07-30 09:50:00,11.53,11.54,11.49,11.49,108300.0,8.1787,8.1858,8.1503,8.1503,108300.0
2012-07-30 09:55:00,11.49,11.51,11.49,11.5,94600.0,8.1503,8.1645,8.1503,8.1574,94600.0
2012-07-30 10:00:00,11.5,11.5,11.48,11.48,83700.0,8.1574,8.1574,8.1432,8.1432,83700.0
2012-07-30 10:05:00,11.48,11.49,11.45,11.46,73700.0,8.1432,8.1503,8.1219,8.129,73700.0
2012-07-30 10:10:00,11.45,11.46,11.44,11.44,79800.0,8.1219,8.129,8.1149,8.1149,79800.0
2012-07-30 10:15:00,11.44,11.45,11.41,11.41,188600.0,8.1149,8.1219,8.0936,8.0936,188600.0
2012-07-30 10:20:00,11.42,11.45,11.41,11.45,231900.0,8.1007,8.1219,8.0936,8.1219,231900.0
2012-07-30 10:25:00,11.45,11.46,11.44,11.45,108300.0,8.1219,8.129,8.1149,8.1219,108300.0
2012-07-30 10:30:00,11.44,11.45,11.42,11.44,133700.0,8.1149,8.1219,8.1007,8.1149,133700.0
2012-07-30 10:35:00,11.43,11.45,11.43,11.45,98300.0,8.1078,8.1219,8.1078,8.1219,98300.0
2012-07-30 10:40:00,11.45,11.45,11.43,11.44,56600.0,8.1219,8.1219,8.1078,8.1149,56600.0
2012-07-30 10:45:00,11.44,11.44,11.43,11.44,85400.0,8.1149,8.1149,8.1078,8.1149,85400.0
2012-07-30 10:50:00,11.43,11.44,11.43,11.44,103200.0,8.1078,8.1149,8.1078,8.1149,103200.0
2012-07-30 10:55:00,11.44,11.44,11.4,11.41,155300.0,8.1149,8.1149,8.0865,8.0936,155300.0
2012-07-30 11:00:00,11.4,11.41,11.39,11.41,165800.0,8.0865,8.0936,8.0794,8.0936,165800.0
2012-07-30 11:05:00,11.41,11.41,11.4,11.4,53100.0,8.0936,8.0936,8.0865,8.0865,53100.0
2012-07-30 11:10:00,11.4,11.41,11.39,11.4,219800.0,8.0865,8.0936,8.0794,8.0865,219800.0
2012-07-30 11:15:00,11.4,11.41,11.38,11.39,285500.0,8.0865,8.0936,8.0723,8.0794,285500.0
2012-07-30 11:20:00,11.38,11.39,11.37,11.38,154600.0,8.0723,8.0794,8.0652,8.0723,154600.0
2012-07-30 11:25:00,11.38,11.39,11.35,11.36,221100.0,8.0723,8.0794,8.051,8.0581,221100.0
2012-07-30 11:30:00,11.36,11.36,11.35,11.36,82400.0,8.0581,8.0581,8.051,8.0581,82400.0
2012-07-30 11:35:00,11.35,11.37,11.35,11.37,118800.0,8.051,8.0652,8.051,8.0652,118800.0
2012-07-30 11:40:00,11.37,11.37,11.35,11.37,91100.0,8.0652,8.0652,8.051,8.0652,91100.0
2012-07-30 11:45:00,11.37,11.37,11.36,11.37,73300.0,8.0652,8.0652,8.0581,8.0652,73300.0
2012-07-30 11:50:00,11.37,11.37,11.36,11.37,49600.0,8.0652,8.0652,8.0581,8.0652,49600.0
2012-07-30 11:55:00,11.37,11.38,11.36,11.38,110200.0,8.0652,8.0723,8.0581,8.0723,110200.0
2012-07-30 12:00:00,11.38,11.38,11.37,11.37,47100.0,8.0723,8.0723,8.0652,8.0652,47100.0
2012-07-30 12:05:00,11.37,11.38,11.36,11.36,126400.0,8.0652,8.0723,8.0581,8.0581,126400.0
2012-07-30 12:10:00,11.37,11.37,11.36,11.36,70800.0,8.0652,8.0652,8.0581,8.0581,70800.0
2012-07-30 12:15:00,11.36,11.37,11.35,11.36,143600.0,8.0581,8.0652,8.051,8.0581,143600.0
2012-07-30 12:20:00,11.36,11.37,11.35,11.37,38300.0,8.0581,8.0652,8.051,8.0652,38300.0
2012-07-30 12:25:00,11.37,11.37,11.36,11.37,14600.0,8.0652,8.0652,8.0581,8.0652,14600.0
2012-07-30 12:30:00,11.36,11.37,11.35,11.36,97600.0,8.0581,8.0652,8.051,8.0581,97600.0
2012-07-30 12:35:00,11.36,11.36,11.35,11.36,80700.0,8.0581,8.0581,8.051,8.0581,80700.0
2012-07-30 12:40:00,11.35,11.39,11.35,11.38,111400.0,8.051,8.0794,8.051,8.0723,111400.0
2012-07-30 12:45:00,11.38,11.39,11.36,11.37,75400.0,8.0723,8.0794,8.0581,8.0652,75400.0
2012-07-30 12:50:00,11.37,11.38,11.36,11.37,75000.0,8.0652,8.0723,8.0581,8.0652,75000.0
2012-07-30 12:55:00,11.37,11.38,11.36,11.36,36600.0,8.0652,8.0723,8.0581,8.0581,36600.0
2012-07-30 13:00:00,11.36,11.37,11.35,11.36,33200.0,8.0581,8.0652,8.051,8.0581,33200.0
2012-07-30 13:05:00,11.35,11.37,11.35,11.37,78100.0,8.051,8.0652,8.051,8.0652,78100.0
2012-07-30 13:10:00,11.37,11.38,11.36,11.37,21100.0,8.0652,8.0723,8.0581,8.0652,21100.0
2012-07-30 13:15:00,11.38,11.38,11.36,11.37,34600.0,8.0723,8.0723,8.0581,8.0652,34600.0
2012-07-30 13:20:00,11.36,11.4,11.36,11.39,69900.0,8.0581,8.0865,8.0581,8.0794,69900.0
2012-07-30 13:25:00,11.39,11.39,11.37,11.38,54000.0,8.0794,8.0794,8.0652,8.0723,54000.0
2012-07-30 13:30:00,11.38,11.4,11.37,11.4,99400.0,8.0723,8.0865,8.0652,8.0865,99400.0
2012-07-30 13:35:00,11.4,11.41,11.39,11.4,115000.0,8.0865,8.0936,8.0794,8.0865,115000.0
2012-07-30 13:40:00,11.4,11.41,11.39,11.4,169900.0,8.0865,8.0936,8.0794,8.0865,169900.0
2012-07-30 13:45:00,11.4,11.42,11.39,11.41,71200.0,8.0865,8.1007,8.0794,8.0936,71200.0
2012-07-30 13:50:00,11.42,11.42,11.39,11.4,182500.0,8.1007,8.1007,8.0794,8.0865,182500.0
2012-07-30 13:55:00,11.41,11.42,11.4,11.42,52300.0,8.0936,8.1007,8.0865,8.1007,52300.0
2012-07-30 14:00:00,11.41,11.42,11.39,11.41,131900.0,8.0936,8.1007,8.0794,8.0936,131900.0
2012-07-30 14:05:00,11.4,11.41,11.4,11.41,67400.0,8.0865,8.0936,8.0865,8.0936,67400.0
2012-07-30 14:10:00,11.41,11.41,11.39,11.41,84700.0,8.0936,8.0936,8.0794,8.0936,84700.0
2012-07-30 14:15:00,11.41,11.41,11.38,11.38,64700.0,8.0936,8.0936,8.0723,8.0723,64700.0
2012-07-30 14:20:00,11.38,11.4,11.38,11.4,106600.0,8.0723,8.0865,8.0723,8.0865,106600.0
2012-07-30 14:25:00,11.4,11.4,11.39,11.39,18300.0,8.0865,8.0865,8.0794,8.0794,18300.0
2012-07-30 14:30:00,11.4,11.4,11.39,11.4,33300.0,8.0865,8.0865,8.0794,8.0865,33300.0
2012-07-30 14:35:00,11.4,11.4,11.39,11.4,65200.0,8.0865,8.0865,8.0794,8.0865,65200.0
2012-07-30 14:40:00,11.39,11.42,11.39,11.42,112100.0,8.0794,8.1007,8.0794,8.1007,112100.0
2012-07-30 14:45:00,11.42,11.42,11.41,11.42,37700.0,8.1007,8.1007,8.0936,8.1007,37700.0
2012-07-30 14:50:00,11.42,11.42,11.41,11.42,74500.0,8.1007,8.1007,8.0936,8.1007,74500.0
2012-07-30 14:55:00,11.42,11.43,11.41,11.42,98000.0,8.1007,8.1078,8.0936,8.1007,98000.0
2012-07-30 15:00:00,11.42,11.43,11.42,11.43,38700.0,8.1007,8.1078,8.1007,8.1078,38700.0
2012-07-30 15:05:00,11.42,11.43,11.41,11.41,295500.0,8.1007,8.1078,8.0936,8.0936,295500.0
2012-07-30 15:10:00,11.41,11.42,11.41,11.41,107800.0,8.0936,8.1007,8.0936,8.0936,107800.0
2012-07-30 15:15:00,11.41,11.43,11.41,11.42,138900.0,8.0936,8.1078,8.0936,8.1007,138900.0
2012-07-30 15:20:00,11.43,11.44,11.42,11.44,104000.0,8.1078,8.1149,8.1007,8.1149,104000.0
2012-07-30 15:25:00,11.44,11.45,11.43,11.44,121700.0,8.1149,8.1219,8.1078,8.1149,121700.0
2012-07-30 15:30:00,11.45,11.48,11.45,11.46,301400.0,8.1219,8.1432,8.1219,8.129,301400.0
2012-07-30 15:35:00,11.45,11.46,11.42,11.42,162600.0,8.1219,8.129,8.1007,8.1007,162600.0
2012-07-30 15:40:00,11.43,11.44,11.42,11.44,195500.0,8.1078,8.1149,8.1007,8.1149,195500.0
2012-07-30 15:45:00,11.44,11.44,11.41,11.41,261100.0,8.1149,8.1149,8.0936,8.0936,261100.0
2012-07-30 15:50:00,11.42,11.42,11.4,11.41,256500.0,8.1007,8.1007,8.0865,8.0936,256500.0
2012-07-30 15:55:00,11.4,11.42,11.4,11.41,452000.0,8.0865,8.1007,8.0865,8.0936,452000.0
2012-07-31 09:30:00,11.4,11.47,11.38,11.44,215800.0,8.0865,8.1361,8.0723,8.1149,215800.0
2012-07-31 09:35:00,11.45,11.47,11.44,11.46,77000.0,8.1219,8.1361,8.1149,8.129,77000.0
2012-07-31 09:40:00,11.47,11.48,11.45,11.46,91400.0,8.1361,8.1432,8.1219,8.129,91400.0
2012-07-31 09:45:00,11.46,11.47,11.42,11.44,137200.0,8.129,8.1361,8.1007,8.1149,137200.0
2012-07-31 09:50:00,11.43,11.43,11.38,11.39,74300.0,8.1078,8.1078,8.0723,8.0794,74300.0
2012-07-31 09:55:00,11.39,11.4,11.37,11.4,105800.0,8.0794,8.0865,8.0652,8.0865,105800.0
2012-07-31 10:00:00,11.4,11.43,11.38,11.4,175600.0,8.0865,8.1078,8.0723,8.0865,175600.0
2012-07-31 10:05:00,11.4,11.4,11.36,11.38,96200.0,8.0865,8.0865,8.0581,8.0723,96200.0
2012-07-31 10:10:00,11.38,11.41,11.37,11.4,105300.0,8.0723,8.0936,8.0652,8.0865,105300.0
2012-07-31 10:15:00,11.4,11.44,11.39,11.44,135100.0,8.0865,8.1149,8.0794,8.1149,135100.0
2012-07-31 10:20:00,11.44,11.49,11.43,11.49,121300.0,8.1149,8.1503,8.1078,8.1503,121300.0
2012-07-31 10:25:00,11.49,11.49,11.44,11.45,118400.0,8.1503,8.1503,8.1149,8.1219,118400.0
2012-07-31 10:30:00,11.44,11.45,11.42,11.42,69200.0,8.1149,8.1219,8.1007,8.1007,69200.0
2012-07-31 10:35:00,11.43,11.43,11.39,11.39,186800.0,8.1078,8.1078,8.0794,8.0794,186800.0
2012-07-31 10:40:00,11.39,11.41,11.39,11.4,272500.0,8.0794,8.0936,8.0794,8.0865,272500.0
2012-07-31 10:45:00,11.41,11.41,11.4,11.4,42400.0,8.0936,8.0936,8.0865,8.0865,42400.0
2012-07-31 10:50:00,11.41,11.41,11.38,11.39,223100.0,8.0936,8.0936,8.0723,8.0794,223100.0
2012-07-31 10:55:00,11.39,11.4,11.38,11.38,112400.0,8.0794,8.0865,8.0723,8.0723,112400.0
2012-07-31 11:00:00,11.38,11.4,11.38,11.38,72500.0,8.0723,8.0865,8.0723,8.0723,72500.0
2012-07-31 11:05:00,11.38,11.39,11.38,11.39,34600.0,8.0723,8.0794,8.0723,8.0794,34600.0
2012-07-31 11:10:00,11.38,11.43,11.38,11.42,131600.0,8.0723,8.1078,8.0723,8.1007,131600.0
2012-07-31 11:15:00,11.43,11.43,11.42,11.43,32400.0,8.1078,8.1078,8.1007,8.1078,32400.0
2012-07-31 11:20:00,11.43,11.43,11.42,11.42,53900.0,8.1078,8.1078,8.1007,8.1007,53900.0
2012-07-31 11:25:00,11.43,11.43,11.42,11.43,49300.0,8.1078,8.1078,8.1007,8.1078,49300.0
2012-07-31 11:30:00,11.43,11.43,11.41,11.42,70200.0,8.1078,8.1078,8.0936,8.1007,70200.0
2012-07-31 11:35:00,11.41,11.42,11.41,11.42,152700.0,8.0936,8.1007,8.0936,8.1007,152700.0
2012-07-31 11:40:00,11.42,11.43,11.41,11.42,105400.0,8.1007,8.1078,8.0936,8.1007,105400.0
2012-07-31 11:45:00,11.42,11.42,11.41,11.41,32500.0,8.1007,8.1007,8.0936,8.0936,32500.0
2012-07-31 11:50:00,11.41,11.42,11.4,11.4,65600.0,8.0936,8.1007,8.0865,8.0865,65600.0
2012-07-31 11:55:00,11.41,11.41,11.4,11.4,119700.0,8.0936,8.0936,8.0865,8.0865,119700.0
2012-07-31 12:00:00,11.4,11.41,11.35,11.35,167100.0,8.0865,8.0936,8.051,8.051,167100.0
2012-07-31 12:05:00,11.35,11.36,11.35,11.36,28300.0,8.051,8.0581,8.051,8.0581,28300.0
2012-07-31 12:10:00,11.36,11.36,11.31,11.32,143200.0,8.0581,8.0581,8.0226,8.0297,143200.0
2012-07-31 12:15:00,11.32,11.33,11.32,11.33,35300.0,8.0297,8.0368,8.0297,8.0368,35300.0
2012-07-31 12:20:00,11.33,11.33,11.32,11.32,51000.0,8.0368,8.0368,8.0297,8.0297,51000.0
2012-07-31 12:25:00,11.33,11.33,11.32,11.33,39100.0,8.0368,8.0368,8.0297,8.0368,39100.0
2012-07-31 12:30:00,11.33,11.33,11.32,11.32,46700.0,8.0368,8.0368,8.0297,8.0297,46700.0
2012-07-31 12:35:00,11.32,11.33,11.32,11.32,46100.0,8.0297,8.0368,8.0297,8.0297,46100.0
2012-07-31 12:40:00,11.32,11.36,11.32,11.36,412800.0,8.0297,8.0581,8.0297,8.0581,412800.0
2012-07-31 12:45:00,11.36,11.36,11.33,11.34,175100.0,8.0581,8.0581,8.0368,8.0439,175100.0
2012-07-31 12:50:00,11.35,11.36,11.34,11.35,95800.0,8.051,8.0581,8.0439,8.051,95800.0
2012-07-31 12:55:00,11.36,11.36,11.35,11.35,28800.0,8.0581,8.0581,8.051,8.051,28800.0
2012-07-31 13:00:00,11.35,11.36,11.35,11.36,25700.0,8.051,8.0581,8.051,8.0581,25700.0
2012-07-31 13:05:00,11.35,11.37,11.35,11.36,55700.0,8.051,8.0652,8.051,8.0581,55700.0
2012-07-31 13:10:00,11.36,11.4,11.36,11.38,217800.0,8.0581,8.0865,8.0581,8.0723,217800.0
2012-07-31 13:15:00,11.38,11.4,11.38,11.39,77600.0,8.0723,8.0865,8.0723,8.0794,77600.0
2012-07-31 13:20:00,11.4,11.4,11.39,11.39,39300.0,8.0865,8.0865,8.0794,8.0794,39300.0
2012-07-31 13:25:00,11.39,11.45,11.39,11.45,167300.0,8.0794,8.1219,8.0794,8.1219,167300.0
2012-07-31 13:30:00,11.44,11.46,11.44,11.46,135500.0,8.1149,8.129,8.1149,8.129,135500.0
2012-07-31 13:35:00,11.45,11.46,11.45,11.46,74800.0,8.1219,8.129,8.1219,8.129,74800.0
2012-07-31 13:40:00,11.46,11.46,11.44,11.45,145200.0,8.129,8.129,8.1149,8.1219,145200.0
2012-07-31 13:45:00,11.44,11.45,11.43,11.44,62900.0,8.1149,8.1219,8.1078,8.1149,62900.0
2012-07-31 13:50:00,11.44,11.45,11.43,11.45,109500.0,8.1149,8.1219,8.1078,8.1219,109500.0
2012-07-31 13:55:00,11.44,11.45,11.43,11.43,45700.0,8.1149,8.1219,8.1078,8.1078,45700.0
2012-07-31 14:00:00,11.44,11.44,11.42,11.44,57500.0,8.1149,8.1149,8.1007,8.1149,57500.0
2012-07-31 14:05:00,11.44,11.44,11.42,11.43,46800.0,8.1149,8.1149,8.1007,8.1078,46800.0
2012-07-31 14:10:00,11.42,11.43,11.42,11.43,53000.0,8.1007,8.1078,8.1007,8.1078,53000.0
2012-07-31 14:15:00,11.43,11.43,11.4,11.41,84300.0,8.1078,8.1078,8.0865,8.0936,84300.0
2012-07-31 14:20:00,11.41,11.44,11.4,11.44,105000.0,8.0936,8.1149,8.0865,8.1149,105000.0
2012-07-31 14:25:00,11.44,11.45,11.43,11.45,140200.0,8.1149,8.1219,8.1078,8.1219,140200.0
2012-07-31 14:30:00,11.45,11.46,11.44,11.45,118000.0,8.1219,8.129,8.1149,8.1219,118000.0
2012-07-31 14:35:00,11.45,11.45,11.44,11.45,49800.0,8.1219,8.1219,8.1149,8.1219,49800.0
2012-07-31 14:40:00,11.45,11.45,11.44,11.45,62500.0,8.1219,8.1219,8.1149,8.1219,62500.0
2012-07-31 14:45:00,11.44,11.47,11.44,11.45,129700.0,8.1149,8.1361,8.1149,8.1219,129700.0
2012-07-31 14:50:00,11.45,11.47,11.45,11.46,179500.0,8.1219,8.1361,8.1219,8.129,179500.0
2012-07-31 14:55:00,11.46,11.47,11.44,11.44,168000.0,8.129,8.1361,8.1149,8.1149,168000.0
2012-07-31 15:00:00,11.44,11.45,11.43,11.43,64900.0,8.1149,8.1219,8.1078,8.1078,64900.0
2012-07-31 15:05:00,11.43,11.44,11.42,11.44,111000.0,8.1078,8.1149,8.1007,8.1149,111000.0
2012-07-31 15:10:00,11.44,11.45,11.43,11.45,174500.0,8.1149,8.1219,8.1078,8.1219,174500.0
2012-07-31 15:15:00,11.45,11.46,11.44,11.46,96800.0,8.1219,8.129,8.1149,8.129,96800.0
2012-07-31 15:20:00,11.46,11.46,11.45,11.46,76200.0,8.129,8.129,8.1219,8.129,76200.0
2012-07-31 15:25:00,11.46,11.46,11.45,11.46,74600.0,8.129,8.129,8.1219,8.129,74600.0
2012-07-31 15:30:00,11.46,11.46,11.45,11.45,152700.0,8.129,8.129,8.1219,8.1219,152700.0
2012-07-31 15:35:00,11.45,11.46,11.44,11.44,282100.0,8.1219,8.129,8.1149,8.1149,282100.0
2012-07-31 15:40:00,11.44,11.45,11.41,11.44,381400.0,8.1149,8.1219,8.0936,8.1149,381400.0
2012-07-31 15:45:00,11.44,11.45,11.4,11.4,387800.0,8.1149,8.1219,8.0865,8.0865,387800.0
2012-07-31 15:50:00,11.41,11.43,11.4,11.4,427800.0,8.0936,8.1078,8.0865,8.0865,427800.0
2012-07-31 15:55:00,11.41,11.43,11.4,11.4,1030400.0,8.0936,8.1078,8.0865,8.0865,1030400.0
2012-08-01 09:30:00,11.43,11.45,10.8,10.83,2061500.0,8.1078,8.1219,7.6609,7.6822,2061500.0
2012-08-01 09:35:00,10.83,10.93,10.62,10.79,2594900.0,7.6822,7.7531,7.5332,7.6538,2594900.0
2012-08-01 09:40:00,10.78,11.07,10.78,11.03,2456500.0,7.6467,7.8524,7.6467,7.824,2456500.0
2012-08-01 09:45:00,11.03,11.1,10.83,10.84,2168400.0,7.824,7.8737,7.6822,7.6892,2168400.0
2012-08-01 09:50:00,10.84,11.22,10.78,11.08,2597900.0,7.6892,7.9588,7.6467,7.8595,2597900.0
2012-08-01 09:55:00,11.08,11.22,11.05,11.13,2270400.0,7.8595,7.9588,7.8382,7.895,2270400.0
2012-08-01 10:00:00,11.13,11.19,11.08,11.17,456800.0,7.895,7.9375,7.8595,7.9233,456800.0
2012-08-01 10:05:00,11.16,11.22,11.12,11.13,478000.0,7.9162,7.9588,7.8879,7.895,478000.0
2012-08-01 10:10:00,11.13,11.21,11.12,11.19,234500.0,7.895,7.9517,7.8879,7.9375,234500.0
2012-08-01 10:15:00,11.19,11.21,11.15,11.17,201600.0,7.9375,7.9517,7.9091,7.9233,201600.0
2012-08-01 10:20:00,11.16,11.18,11.16,11.18,105300.0,7.9162,7.9304,7.9162,7.9304,105300.0
2012-08-01 10:25:00,11.18,11.23,11.17,11.21,129300.0,7.9304,7.9659,7.9233,7.9517,129300.0
2012-08-01 10:30:00,11.21,11.25,11.21,11.24,93700.0,7.9517,7.9801,7.9517,7.973,93700.0
2012-08-01 10:35:00,11.25,11.33,11.24,11.33,216500.0,7.9801,8.0368,7.973,8.0368,216500.0
2012-08-01 10:40:00,11.33,11.39,11.31,11.31,414100.0,8.0368,8.0794,8.0226,8.0226,414100.0
2012-08-01 10:45:00,11.31,11.33,11.28,11.3,125400.0,8.0226,8.0368,8.0014,8.0155,125400.0
2012-08-01 10:50:00,11.3,11.31,11.29,11.29,47000.0,8.0155,8.0226,8.0085,8.0085,47000.0
2012-08-01 10:55:00,11.29,11.31,11.27,11.27,131600.0,8.0085,8.0226,7.9943,7.9943,131600.0
2012-08-01 11:00:00,11.28,11.28,11.27,11.27,106300.0,8.0014,8.0014,7.9943,7.9943,106300.0
2012-08-01 11:05:00,11.27,11.28,11.26,11.27,123400.0,7.9943,8.0014,7.9872,7.9943,123400.0
2012-08-01 11:10:00,11.28,11.28,11.24,11.24,91500.0,8.0014,8.0014,7.973,7.973,91500.0
2012-08-01 11:15:00,11.24,11.25,11.22,11.23,86000.0,7.973,7.9801,7.9588,7.9659,86000.0
2012-08-01 11:20:00,11.23,11.24,11.23,11.24,37300.0,7.9659,7.973,7.9659,7.973,37300.0
2012-08-01 11:25:00,11.24,11.26,11.23,11.26,90900.0,7.973,7.9872,7.9659,7.9872,90900.0
2012-08-01 11:30:00,11.25,11.27,11.25,11.26,63800.0,7.9801,7.9943,7.9801,7.9872,63800.0
2012-08-01 11:35:00,11.27,11.27,11.25,11.25,71500.0,7.9943,7.9943,7.9801,7.9801,71500.0
2012-08-01 11:40:00,11.25,11.27,11.25,11.26,59400.0,7.9801,7.9943,7.9801,7.9872,59400.0
2012-08-01 11:45:00,11.26,11.27,11.26,11.26,31100.0,7.9872,7.9943,7.9872,7.9872,31100.0
2012-08-01 11:50:00,11.27,11.28,11.26,11.27,95500.0,7.9943,8.0014,7.9872,7.9943,95500.0
2012-08-01 11:55:00,11.27,11.28,11.27,11.28,97200.0,7.9943,8.0014,7.9943,8.0014,97200.0
2012-08-01 12:00:00,11.28,11.29,11.27,11.29,146300.0,8.0014,8.0085,7.9943,8.0085,146300.0
2012-08-01 12:05:00,11.28,11.29,11.28,11.28,40000.0,8.0014,8.0085,8.0014,8.0014,40000.0
2012-08-01 12:10:00,11.29,11.29,11.28,11.29,13400.0,8.0085,8.0085,8.0014,8.0085,13400.0
2012-08-01 12:15:00,11.29,11.32,11.28,11.32,266400.0,8.0085,8.0297,8.0014,8.0297,266400.0
2012-08-01 12:20:00,11.31,11.34,11.31,11.34,66500.0,8.0226,8.0439,8.0226,8.0439,66500.0
2012-08-01 12:25:00,11.33,11.36,11.31,11.32,240200.0,8.0368,8.0581,8.0226,8.0297,240200.0
2012-08-01 12:30:00,11.32,11.33,11.3,11.31,158500.0,8.0297,8.0368,8.0155,8.0226,158500.0
2012-08-01 12:35:00,11.31,11.32,11.29,11.29,175700.0,8.0226,8.0297,8.0085,8.0085,175700.0
2012-08-01 12:40:00,11.3,11.3,11.29,11.3,16500.0,8.0155,8.0155,8.0085,8.0155,16500.0
2012-08-01 12:45:00,11.3,11.3,11.29,11.29,39000.0,8.0155,8.0155,8.0085,8.0085,39000.0
2012-08-01 12:50:00,11.3,11.3,11.29,11.29,21100.0,8.0155,8.0155,8.0085,8.0085,21100.0
2012-08-01 12:55:00,11.3,11.3,11.29,11.3,102900.0,8.0155,8.0155,8.0085,8.0155,102900.0
2012-08-01 13:00:00,11.3,11.33,11.29,11.31,174200.0,8.0155,8.0368,8.0085,8.0226,174200.0
2012-08-01 13:05:00,11.32,11.33,11.31,11.33,83300.0,8.0297,8.0368,8.0226,8.0368,83300.0
2012-08-01 13:10:00,11.32,11.34,11.32,11.33,98700.0,8.0297,8.0439,8.0297,8.0368,98700.0
2012-08-01 13:15:00,11.32,11.33,11.3,11.31,69800.0,8.0297,8.0368,8.0155,8.0226,69800.0
2012-08-01 13:20:00,11.3,11.31,11.29,11.3,124400.0,8.0155,8.0226,8.0085,8.0155,124400.0
2012-08-01 13:25:00,11.31,11.32,11.3,11.32,63500.0,8.0226,8.0297,8.0155,8.0297,63500.0
2012-08-01 13:30:00,11.31,11.36,11.31,11.36,129000.0,8.0226,8.0581,8.0226,8.0581,129000.0
2012-08-01 13:35:00,11.36,11.4,11.35,11.4,391700.0,8.0581,8.0865,8.051,8.0865,391700.0
2012-08-01 13:40:00,11.4,11.42,11.39,11.41,241700.0,8.0865,8.1007,8.0794,8.0936,241700.0
2012-08-01 13:45:00,11.41,11.42,11.39,11.39,115400.0,8.0936,8.1007,8.0794,8.0794,115400.0
2012-08-01 13:50:00,11.39,11.4,11.38,11.38,69500.0,8.0794,8.0865,8.0723,8.0723,69500.0
2012-08-01 13:55:00,11.38,11.39,11.34,11.36,160100.0,8.0723,8.0794,8.0439,8.0581,160100.0
2012-08-01 14:00:00,11.35,11.36,11.34,11.35,38600.0,8.051,8.0581,8.0439,8.051,38600.0
2012-08-01 14:05:00,11.35,11.36,11.33,11.36,201700.0,8.051,8.0581,8.0368,8.0581,201700.0
2012-08-01 14:10:00,11.36,11.36,11.27,11.3,500400.0,8.0581,8.0581,7.9943,8.0155,500400.0
2012-08-01 14:15:00,11.29,11.33,11.29,11.33,320900.0,8.0085,8.0368,8.0085,8.0368,320900.0
2012-08-01 14:20:00,11.33,11.36,11.32,11.34,229200.0,8.0368,8.0581,8.0297,8.0439,229200.0
2012-08-01 14:25:00,11.33,11.38,11.33,11.38,116100.0,8.0368,8.0723,8.0368,8.0723,116100.0
2012-08-01 14:30:00,11.38,11.38,11.34,11.36,219800.0,8.0723,8.0723,8.0439,8.0581,219800.0
2012-08-01 14:35:00,11.35,11.37,11.35,11.37,83300.0,8.051,8.0652,8.051,8.0652,83300.0
2012-08-01 14:40:00,11.37,11.39,11.36,11.38,190200.0,8.0652,8.0794,8.0581,8.0723,190200.0
2012-08-01 14:45:00,11.39,11.39,11.34,11.36,223300.0,8.0794,8.0794,8.0439,8.0581,223300.0
2012-08-01 14:50:00,11.36,11.38,11.35,11.37,333900.0,8.0581,8.0723,8.051,8.0652,333900.0
2012-08-01 14:55:00,11.38,11.4,11.37,11.39,126400.0,8.0723,8.0865,8.0652,8.0794,126400.0
2012-08-01 15:00:00,11.39,11.4,11.38,11.38,116000.0,8.0794,8.0865,8.0723,8.0723,116000.0
2012-08-01 15:05:00,11.39,11.41,11.38,11.41,207500.0,8.0794,8.0936,8.0723,8.0936,207500.0
2012-08-01 15:10:00,11.4,11.41,11.38,11.38,142800.0,8.0865,8.0936,8.0723,8.0723,142800.0
2012-08-01 15:15:00,11.38,11.38,11.36,11.37,132400.0,8.0723,8.0723,8.0581,8.0652,132400.0
2012-08-01 15:20:00,11.37,11.38,11.32,11.36,213900.0,8.0652,8.0723,8.0297,8.0581,213900.0
2012-08-01 15:25:00,11.35,11.36,11.35,11.36,157200.0,8.051,8.0581,8.051,8.0581,157200.0
2012-08-01 15:30:00,11.36,11.36,11.34,11.35,112400.0,8.0581,8.0581,8.0439,8.051,112400.0
2012-08-01 15:35:00,11.35,11.35,11.32,11.33,187000.0,8.051,8.051,8.0297,8.0368,187000.0
2012-08-01 15:40:00,11.33,11.35,11.33,11.35,101100.0,8.0368,8.051,8.0368,8.051,101100.0
2012-08-01 15:45:00,11.34,11.35,11.34,11.35,197700.0,8.0439,8.051,8.0439,8.051,197700.0
2012-08-01 15:50:00,11.34,11.35,11.33,11.34,281400.0,8.0439,8.051,8.0368,8.0439,281400.0
2012-08-01 15:55:00,11.33,11.34,11.29,11.3,728800.0,8.0368,8.0439,8.0085,8.0155,728800.0
2012-08-02 09:30:00,11.14,11.27,11.11,11.2,334600.0,7.9021,7.9943,7.8808,7.9446,334600.0
2012-08-02 09:35:00,11.19,11.2,11.15,11.17,120500.0,7.9375,7.9446,7.9091,7.9233,120500.0
2012-08-02 09:40:00,11.17,11.23,11.17,11.22,182900.0,7.9233,7.9659,7.9233,7.9588,182900.0
2012-08-02 09:45:00,11.23,11.25,11.22,11.22,150400.0,7.9659,7.9801,7.9588,7.9588,150400.0
2012-08-02 09:50:00,11.22,11.23,11.2,11.21,114700.0,7.9588,7.9659,7.9446,7.9517,114700.0
2012-08-02 09:55:00,11.21,11.22,11.2,11.22,95100.0,7.9517,7.9588,7.9446,7.9588,95100.0
2012-08-02 10:00:00,11.22,11.23,11.21,11.21,241800.0,7.9588,7.9659,7.9517,7.9517,241800.0
2012-08-02 10:05:00,11.21,11.27,11.21,11.26,103900.0,7.9517,7.9943,7.9517,7.9872,103900.0
2012-08-02 10:10:00,11.27,11.3,11.26,11.28,110100.0,7.9943,8.0155,7.9872,8.0014,110100.0
2012-08-02 10:15:00,11.29,11.29,11.26,11.27,70700.0,8.0085,8.0085,7.9872,7.9943,70700.0
2012-08-02 10:20:00,11.27,11.29,11.27,11.28,77600.0,7.9943,8.0085,7.9943,8.0014,77600.0
2012-08-02 10:25:00,11.28,11.31,11.27,11.3,78400.0,8.0014,8.0226,7.9943,8.0155,78400.0
2012-08-02 10:30:00,11.31,11.31,11.28,11.29,117300.0,8.0226,8.0226,8.0014,8.0085,117300.0
2012-08-02 10:35:00,11.29,11.29,11.26,11.27,52300.0,8.0085,8.0085,7.9872,7.9943,52300.0
2012-08-02 10:40:00,11.26,11.27,11.24,11.25,100100.0,7.9872,7.9943,7.973,7.9801,100100.0
2012-08-02 10:45:00,11.24,11.26,11.24,11.25,70000.0,7.973,7.9872,7.973,7.9801,70000.0
2012-08-02 10:50:00,11.24,11.26,11.22,11.22,112800.0,7.973,7.9872,7.9588,7.9588,112800.0
2012-08-02 10:55:00,11.22,11.23,11.19,11.22,284700.0,7.9588,7.9659,7.9375,7.9588,284700.0
2012-08-02 11:00:00,11.22,11.23,11.18,11.2,120300.0,7.9588,7.9659,7.9304,7.9446,120300.0
2012-08-02 11:05:00,11.19,11.21,11.19,11.19,129500.0,7.9375,7.9517,7.9375,7.9375,129500.0
2012-08-02 11:10:00,11.18,11.19,11.16,11.17,72400.0,7.9304,7.9375,7.9162,7.9233,72400.0
2012-08-02 11:15:00,11.17,11.17,11.15,11.17,105800.0,7.9233,7.9233,7.9091,7.9233,105800.0
2012-08-02 11:20:00,11.16,11.17,11.14,11.16,115400.0,7.9162,7.9233,7.9021,7.9162,115400.0
2012-08-02 11:25:00,11.15,11.16,11.14,11.14,60900.0,7.9091,7.9162,7.9021,7.9021,60900.0
2012-08-02 11:30:00,11.15,11.15,11.12,11.13,228400.0,7.9091,7.9091,7.8879,7.895,228400.0
2012-08-02 11:35:00,11.13,11.14,11.11,11.12,119900.0,7.895,7.9021,7.8808,7.8879,119900.0
2012-08-02 11:40:00,11.12,11.12,11.11,11.12,37300.0,7.8879,7.8879,7.8808,7.8879,37300.0
2012-08-02 11:45:00,11.11,11.12,11.11,11.11,32700.0,7.8808,7.8879,7.8808,7.8808,32700.0
2012-08-02 11:50:00,11.12,11.13,11.1,11.12,184700.0,7.8879,7.895,7.8737,7.8879,184700.0
2012-08-02 11:55:00,11.11,11.12,11.1,11.12,76700.0,7.8808,7.8879,7.8737,7.8879,76700.0
2012-08-02 12:00:00,11.12,11.13,11.12,11.13,40000.0,7.8879,7.895,7.8879,7.895,40000.0
2012-08-02 12:05:00,11.13,11.13,11.12,11.13,17100.0,7.895,7.895,7.8879,7.895,17100.0
2012-08-02 12:10:00,11.13,11.13,11.12,11.13,18800.0,7.895,7.895,7.8879,7.895,18800.0
2012-08-02 12:15:00,11.13,11.13,11.12,11.13,38900.0,7.895,7.895,7.8879,7.895,38900.0
2012-08-02 12:20:00,11.13,11.13,11.12,11.13,15900.0,7.895,7.895,7.8879,7.895,15900.0
2012-08-02 12:25:00,11.13,11.13,11.12,11.12,27500.0,7.895,7.895,7.8879,7.8879,27500.0
2012-08-02 12:30:00,11.12,11.13,11.08,11.08,391100.0,7.8879,7.895,7.8595,7.8595,391100.0
2012-08-02 12:35:00,11.08,11.09,11.08,11.08,66900.0,7.8595,7.8666,7.8595,7.8595,66900.0
2012-08-02 12:40:00,11.08,11.09,11.08,11.09,50400.0,7.8595,7.8666,7.8595,7.8666,50400.0
2012-08-02 12:45:00,11.09,11.09,11.08,11.09,27900.0,7.8666,7.8666,7.8595,7.8666,27900.0
2012-08-02 12:50:00,11.09,11.09,11.06,11.07,120000.0,7.8666,7.8666,7.8453,7.8524,120000.0
2012-08-02 12:55:00,11.07,11.09,11.06,11.09,58900.0,7.8524,7.8666,7.8453,7.8666,58900.0
2012-08-02 13:00:00,11.09,11.09,11.08,11.09,23300.0,7.8666,7.8666,7.8595,7.8666,23300.0
2012-08-02 13:05:00,11.08,11.09,11.08,11.09,9400.0,7.8595,7.8666,7.8595,7.8666,9400.0
2012-08-02 13:10:00,11.09,11.09,11.08,11.08,30200.0,7.8666,7.8666,7.8595,7.8595,30200.0
2012-08-02 13:15:00,11.09,11.09,11.07,11.07,106700.0,7.8666,7.8666,7.8524,7.8524,106700.0
2012-08-02 13:20:00,11.08,11.08,11.07,11.08,19300.0,7.8595,7.8595,7.8524,7.8595,19300.0
2012-08-02 13:25:00,11.08,11.08,11.07,11.08,18900.0,7.8595,7.8595,7.8524,7.8595,18900.0
2012-08-02 13:30:00,11.08,11.08,11.07,11.08,33800.0,7.8595,7.8595,7.8524,7.8595,33800.0
2012-08-02 13:35:00,11.08,11.08,11.07,11.08,33500.0,7.8595,7.8595,7.8524,7.8595,33500.0
2012-08-02 13:40:00,11.07,11.1,11.07,11.1,135400.0,7.8524,7.8737,7.8524,7.8737,135400.0
2012-08-02 13:45:00,11.1,11.1,11.09,11.09,87600.0,7.8737,7.8737,7.8666,7.8666,87600.0
2012-08-02 13:50:00,11.09,11.09,11.08,11.08,27200.0,7.8666,7.8666,7.8595,7.8595,27200.0
2012-08-02 13:55:00,11.09,11.09,11.07,11.07,95100.0,7.8666,7.8666,7.8524,7.8524,95100.0
2012-08-02 14:00:00,11.07,11.08,11.06,11.07,74100.0,7.8524,7.8595,7.8453,7.8524,74100.0
2012-08-02 14:05:00,11.07,11.07,11.06,11.07,39400.0,7.8524,7.8524,7.8453,7.8524,39400.0
2012-08-02 14:10:00,11.06,11.07,11.06,11.06,40300.0,7.8453,7.8524,7.8453,7.8453,40300.0
2012-08-02 14:15:00,11.06,11.07,11.06,11.07,20700.0,7.8453,7.8524,7.8453,7.8524,20700.0
2012-08-02 14:20:00,11.07,11.07,11.06,11.06,29000.0,7.8524,7.8524,7.8453,7.8453,29000.0
2012-08-02 14:25:00,11.06,11.08,11.06,11.08,134200.0,7.8453,7.8595,7.8453,7.8595,134200.0
2012-08-02 14:30:00,11.08,11.08,11.06,11.08,79700.0,7.8595,7.8595,7.8453,7.8595,79700.0
2012-08-02 14:35:00,11.08,11.11,11.07,11.11,111000.0,7.8595,7.8808,7.8524,7.8808,111000.0
2012-08-02 14:40:00,11.11,11.12,11.1,11.12,94200.0,7.8808,7.8879,7.8737,7.8879,94200.0
2012-08-02 14:45:00,11.12,11.12,11.11,11.12,22500.0,7.8879,7.8879,7.8808,7.8879,22500.0
2012-08-02 14:50:00,11.12,11.12,11.08,11.09,80000.0,7.8879,7.8879,7.8595,7.8666,80000.0
2012-08-02 14:55:00,11.09,11.11,11.08,11.1,121900.0,7.8666,7.8808,7.8595,7.8737,121900.0
2012-08-02 15:00:00,11.1,11.13,11.1,11.13,55300.0,7.8737,7.895,7.8737,7.895,55300.0
2012-08-02 15:05:00,11.12,11.14,11.11,11.11,116300.0,7.8879,7.9021,7.8808,7.8808,116300.0
2012-08-02 15:10:00,11.12,11.13,11.11,11.12,87800.0,7.8879,7.895,7.8808,7.8879,87800.0
2012-08-02 15:15:00,11.12,11.12,11.1,11.11,46100.0,7.8879,7.8879,7.8737,7.8808,46100.0
2012-08-02 15:20:00,11.11,11.16,11.11,11.16,305600.0,7.8808,7.9162,7.8808,7.9162,305600.0
2012-08-02 15:25:00,11.16,11.16,11.15,11.16,82500.0,7.9162,7.9162,7.9091,7.9162,82500.0
2012-08-02 15:30:00,11.15,11.18,11.15,11.18,114000.0,7.9091,7.9304,7.9091,7.9304,114000.0
2012-08-02 15:35:00,11.18,11.18,11.16,11.18,194600.0,7.9304,7.9304,7.9162,7.9304,194600.0
2012-08-02 15:40:00,11.18,11.18,11.15,11.16,450900.0,7.9304,7.9304,7.9091,7.9162,450900.0
2012-08-02 15:45:00,11.16,11.2,11.15,11.2,381300.0,7.9162,7.9446,7.9091,7.9446,381300.0
2012-08-02 15:50:00,11.2,11.2,11.19,11.2,292600.0,7.9446,7.9446,7.9375,7.9446,292600.0
2012-08-02 15:55:00,11.2,11.23,11.19,11.23,1671200.0,7.9446,7.9659,7.9375,7.9659,1671200.0
2012-08-03 09:30:00,11.36,11.42,11.24,11.24,816900.0,8.0581,8.1007,7.973,7.973,816900.0
2012-08-03 09:35:00,11.25,11.31,11.23,11.24,149500.0,7.9801,8.0226,7.9659,7.973,149500.0
2012-08-03 09:40:00,11.24,11.37,11.24,11.37,74500.0,7.973,8.0652,7.973,8.0652,74500.0
2012-08-03 09:45:00,11.37,11.4,11.35,11.4,74000.0,8.0652,8.0865,8.051,8.0865,74000.0
2012-08-03 09:50:00,11.4,11.4,11.38,11.4,103200.0,8.0865,8.0865,8.0723,8.0865,103200.0
2012-08-03 09:55:00,11.4,11.4,11.38,11.38,53800.0,8.0865,8.0865,8.0723,8.0723,53800.0
2012-08-03 10:00:00,11.39,11.43,11.38,11.41,90000.0,8.0794,8.1078,8.0723,8.0936,90000.0
2012-08-03 10:05:00,11.41,11.43,11.41,11.42,81500.0,8.0936,8.1078,8.0936,8.1007,81500.0
2012-08-03 10:10:00,11.42,11.42,11.4,11.41,39300.0,8.1007,8.1007,8.0865,8.0936,39300.0
2012-08-03 10:15:00,11.4,11.41,11.37,11.37,92500.0,8.0865,8.0936,8.0652,8.0652,92500.0
2012-08-03 10:20:00,11.37,11.38,11.37,11.37,22600.0,8.0652,8.0723,8.0652,8.0652,22600.0
2012-08-03 10:25:00,11.38,11.38,11.36,11.36,62300.0,8.0723,8.0723,8.0581,8.0581,62300.0
2012-08-03 10:30:00,11.36,11.37,11.36,11.36,16800.0,8.0581,8.0652,8.0581,8.0581,16800.0
2012-08-03 10:35:00,11.36,11.37,11.34,11.34,38300.0,8.0581,8.0652,8.0439,8.0439,38300.0
2012-08-03 10:40:00,11.35,11.35,11.29,11.29,81200.0,8.051,8.051,8.0085,8.0085,81200.0
2012-08-03 10:45:00,11.29,11.3,11.27,11.28,50800.0,8.0085,8.0155,7.9943,8.0014,50800.0
2012-08-03 10:50:00,11.28,11.32,11.27,11.32,92700.0,8.0014,8.0297,7.9943,8.0297,92700.0
2012-08-03 10:55:00,11.31,11.33,11.31,11.32,88500.0,8.0226,8.0368,8.0226,8.0297,88500.0
2012-08-03 11:00:00,11.31,11.32,11.3,11.31,65900.0,8.0226,8.0297,8.0155,8.0226,65900.0
2012-08-03 11:05:00,11.31,11.32,11.31,11.32,18200.0,8.0226,8.0297,8.0226,8.0297,18200.0
2012-08-03 11:10:00,11.31,11.37,11.31,11.36,118800.0,8.0226,8.0652,8.0226,8.0581,118800.0
2012-08-03 11:15:00,11.36,11.38,11.35,11.38,44700.0,8.0581,8.0723,8.051,8.0723,44700.0
2012-08-03 11:20:00,11.37,11.38,11.37,11.37,10700.0,8.0652,8.0723,8.0652,8.0652,10700.0
2012-08-03 11:25:00,11.37,11.38,11.37,11.38,61000.0,8.0652,8.0723,8.0652,8.0723,61000.0
2012-08-03 11:30:00,11.37,11.38,11.36,11.37,53000.0,8.0652,8.0723,8.0581,8.0652,53000.0
2012-08-03 11:35:00,11.37,11.39,11.37,11.38,53100.0,8.0652,8.0794,8.0652,8.0723,53100.0
2012-08-03 11:40:00,11.39,11.4,11.38,11.39,143300.0,8.0794,8.0865,8.0723,8.0794,143300.0
2012-08-03 11:45:00,11.4,11.4,11.38,11.39,33100.0,8.0865,8.0865,8.0723,8.0794,33100.0
2012-08-03 11:50:00,11.38,11.39,11.38,11.39,44700.0,8.0723,8.0794,8.0723,8.0794,44700.0
2012-08-03 11:55:00,11.39,11.4,11.37,11.39,89600.0,8.0794,8.0865,8.0652,8.0794,89600.0
2012-08-03 12:00:00,11.4,11.41,11.38,11.38,113000.0,8.0865,8.0936,8.0723,8.0723,113000.0
2012-08-03 12:05:00,11.38,11.39,11.38,11.38,20600.0,8.0723,8.0794,8.0723,8.0723,20600.0
2012-08-03 12:10:00,11.38,11.39,11.38,11.39,14200.0,8.0723,8.0794,8.0723,8.0794,14200.0
2012-08-03 12:15:00,11.38,11.39,11.38,11.38,42200.0,8.0723,8.0794,8.0723,8.0723,42200.0
2012-08-03 12:20:00,11.38,11.39,11.38,11.38,70000.0,8.0723,8.0794,8.0723,8.0723,70000.0
2012-08-03 12:25:00,11.39,11.39,11.38,11.38,40800.0,8.0794,8.0794,8.0723,8.0723,40800.0
2012-08-03 12:30:00,11.38,11.39,11.37,11.37,73400.0,8.0723,8.0794,8.0652,8.0652,73400.0
2012-08-03 12:35:00,11.38,11.38,11.35,11.37,142900.0,8.0723,8.0723,8.051,8.0652,142900.0
2012-08-03 12:40:00,11.36,11.38,11.36,11.38,328500.0,8.0581,8.0723,8.0581,8.0723,328500.0
2012-08-03 12:45:00,11.37,11.38,11.36,11.36,52100.0,8.0652,8.0723,8.0581,8.0581,52100.0
2012-08-03 12:50:00,11.36,11.37,11.36,11.36,28700.0,8.0581,8.0652,8.0581,8.0581,28700.0
2012-08-03 12:55:00,11.36,11.37,11.36,11.36,35700.0,8.0581,8.0652,8.0581,8.0581,35700.0
2012-08-03 13:00:00,11.37,11.37,11.36,11.36,23100.0,8.0652,8.0652,8.0581,8.0581,23100.0
2012-08-03 13:05:00,11.36,11.37,11.33,11.33,81800.0,8.0581,8.0652,8.0368,8.0368,81800.0
2012-08-03 13:10:00,11.33,11.34,11.33,11.33,28600.0,8.0368,8.0439,8.0368,8.0368,28600.0
2012-08-03 13:15:00,11.33,11.34,11.32,11.33,71400.0,8.0368,8.0439,8.0297,8.0368,71400.0
2012-08-03 13:20:00,11.32,11.33,11.31,11.31,48300.0,8.0297,8.0368,8.0226,8.0226,48300.0
2012-08-03 13:25:00,11.31,11.32,11.31,11.32,14500.0,8.0226,8.0297,8.0226,8.0297,14500.0
2012-08-03 13:30:00,11.32,11.32,11.31,11.32,23200.0,8.0297,8.0297,8.0226,8.0297,23200.0
2012-08-03 13:35:00,11.32,11.32,11.31,11.32,58000.0,8.0297,8.0297,8.0226,8.0297,58000.0
2012-08-03 13:40:00,11.31,11.32,11.31,11.31,49400.0,8.0226,8.0297,8.0226,8.0226,49400.0
2012-08-03 13:45:00,11.32,11.32,11.31,11.32,33800.0,8.0297,8.0297,8.0226,8.0297,33800.0
2012-08-03 13:50:00,11.31,11.32,11.31,11.32,71500.0,8.0226,8.0297,8.0226,8.0297,71500.0
2012-08-03 13:55:00,11.32,11.34,11.32,11.33,148700.0,8.0297,8.0439,8.0297,8.0368,148700.0
2012-08-03 14:00:00,11.34,11.34,11.33,11.33,27000.0,8.0439,8.0439,8.0368,8.0368,27000.0
2012-08-03 14:05:00,11.34,11.35,11.33,11.34,36800.0,8.0439,8.051,8.0368,8.0439,36800.0
2012-08-03 14:10:00,11.35,11.35,11.34,11.35,75300.0,8.051,8.051,8.0439,8.051,75300.0
2012-08-03 14:15:00,11.35,11.37,11.34,11.36,107200.0,8.051,8.0652,8.0439,8.0581,107200.0
2012-08-03 14:20:00,11.36,11.37,11.36,11.37,89800.0,8.0581,8.0652,8.0581,8.0652,89800.0
2012-08-03 14:25:00,11.37,11.37,11.36,11.37,54500.0,8.0652,8.0652,8.0581,8.0652,54500.0
2012-08-03 14:30:00,11.37,11.37,11.36,11.36,40000.0,8.0652,8.0652,8.0581,8.0581,40000.0
2012-08-03 14:35:00,11.37,11.37,11.36,11.36,31200.0,8.0652,8.0652,8.0581,8.0581,31200.0
2012-08-03 14:40:00,11.37,11.38,11.36,11.38,149300.0,8.0652,8.0723,8.0581,8.0723,149300.0
2012-08-03 14:45:00,11.38,11.39,11.37,11.38,182400.0,8.0723,8.0794,8.0652,8.0723,182400.0
2012-08-03 14:50:00,11.38,11.39,11.37,11.38,165500.0,8.0723,8.0794,8.0652,8.0723,165500.0
2012-08-03 14:55:00,11.38,11.39,11.37,11.38,147200.0,8.0723,8.0794,8.0652,8.0723,147200.0
2012-08-03 15:00:00,11.38,11.39,11.36,11.38,343300.0,8.0723,8.0794,8.0581,8.0723,343300.0
2012-08-03 15:05:00,11.38,11.39,11.37,11.38,59100.0,8.0723,8.0794,8.0652,8.0723,59100.0
2012-08-03 15:10:00,11.39,11.39,11.38,11.38,34100.0,8.0794,8.0794,8.0723,8.0723,34100.0
2012-08-03 15:15:00,11.39,11.39,11.37,11.38,90700.0,8.0794,8.0794,8.0652,8.0723,90700.0
2012-08-03 15:20:00,11.38,11.39,11.37,11.39,123200.0,8.0723,8.0794,8.0652,8.0794,123200.0
2012-08-03 15:25:00,11.39,11.39,11.37,11.37,182600.0,8.0794,8.0794,8.0652,8.0652,182600.0
2012-08-03 15:30:00,11.37,11.38,11.37,11.38,99100.0,8.0652,8.0723,8.0652,8.0723,99100.0
2012-08-03 15:35:00,11.38,11.38,11.34,11.34,521200.0,8.0723,8.0723,8.0439,8.0439,521200.0
2012-08-03 15:40:00,11.34,11.35,11.33,11.34,590900.0,8.0439,8.051,8.0368,8.0439,590900.0
2012-08-03 15:45:00,11.34,11.35,11.33,11.35,355500.0,8.0439,8.051,8.0368,8.051,355500.0
2012-08-03 15:50:00,11.34,11.36,11.34,11.35,190400.0,8.0439,8.0581,8.0439,8.051,190400.0
2012-08-03 15:55:00,11.35,11.36,11.33,11.35,819100.0,8.051,8.0581,8.0368,8.051,819100.0
2012-08-06 09:30:00,11.41,11.41,11.34,11.34,217200.0,8.0936,8.0936,8.0439,8.0439,217200.0
2012-08-06 09:35:00,11.34,11.36,11.33,11.33,113800.0,8.0439,8.0581,8.0368,8.0368,113800.0
2012-08-06 09:40:00,11.33,11.36,11.32,11.36,103500.0,8.0368,8.0581,8.0297,8.0581,103500.0
2012-08-06 09:45:00,11.36,11.38,11.36,11.38,78800.0,8.0581,8.0723,8.0581,8.0723,78800.0
2012-08-06 09:50:00,11.38,11.39,11.35,11.35,124300.0,8.0723,8.0794,8.051,8.051,124300.0
2012-08-06 09:55:00,11.35,11.36,11.34,11.35,59000.0,8.051,8.0581,8.0439,8.051,59000.0
2012-08-06 10:00:00,11.34,11.36,11.34,11.35,134000.0,8.0439,8.0581,8.0439,8.051,134000.0
2012-08-06 10:05:00,11.35,11.39,11.35,11.38,48600.0,8.051,8.0794,8.051,8.0723,48600.0
2012-08-06 10:10:00,11.38,11.4,11.38,11.39,309000.0,8.0723,8.0865,8.0723,8.0794,309000.0
2012-08-06 10:15:00,11.4,11.41,11.38,11.4,440400.0,8.0865,8.0936,8.0723,8.0865,440400.0
2012-08-06 10:20:00,11.41,11.41,11.38,11.38,98100.0,8.0936,8.0936,8.0723,8.0723,98100.0
2012-08-06 10:25:00,11.38,11.39,11.38,11.38,39400.0,8.0723,8.0794,8.0723,8.0723,39400.0
2012-08-06 10:30:00,11.39,11.41,11.38,11.4,63900.0,8.0794,8.0936,8.0723,8.0865,63900.0
2012-08-06 10:35:00,11.4,11.4,11.39,11.4,42200.0,8.0865,8.0865,8.0794,8.0865,42200.0
2012-08-06 10:40:00,11.39,11.42,11.37,11.4,248100.0,8.0794,8.1007,8.0652,8.0865,248100.0
2012-08-06 10:45:00,11.4,11.41,11.39,11.41,29900.0,8.0865,8.0936,8.0794,8.0936,29900.0
2012-08-06 10:50:00,11.41,11.41,11.4,11.4,17700.0,8.0936,8.0936,8.0865,8.0865,17700.0
2012-08-06 10:55:00,11.4,11.4,11.38,11.38,47600.0,8.0865,8.0865,8.0723,8.0723,47600.0
2012-08-06 11:00:00,11.38,11.39,11.37,11.38,51000.0,8.0723,8.0794,8.0652,8.0723,51000.0
2012-08-06 11:05:00,11.39,11.39,11.38,11.38,28200.0,8.0794,8.0794,8.0723,8.0723,28200.0
2012-08-06 11:10:00,11.39,11.39,11.37,11.37,38900.0,8.0794,8.0794,8.0652,8.0652,38900.0
2012-08-06 11:15:00,11.37,11.39,11.37,11.39,52300.0,8.0652,8.0794,8.0652,8.0794,52300.0
2012-08-06 11:20:00,11.38,11.4,11.38,11.4,46200.0,8.0723,8.0865,8.0723,8.0865,46200.0
2012-08-06 11:25:00,11.39,11.41,11.39,11.4,87000.0,8.0794,8.0936,8.0794,8.0865,87000.0
2012-08-06 11:30:00,11.39,11.39,11.38,11.38,89800.0,8.0794,8.0794,8.0723,8.0723,89800.0
2012-08-06 11:35:00,11.38,11.39,11.38,11.38,21700.0,8.0723,8.0794,8.0723,8.0723,21700.0
2012-08-06 11:40:00,11.38,11.39,11.37,11.37,56600.0,8.0723,8.0794,8.0652,8.0652,56600.0
2012-08-06 11:45:00,11.37,11.38,11.36,11.36,41500.0,8.0652,8.0723,8.0581,8.0581,41500.0
2012-08-06 11:50:00,11.36,11.37,11.35,11.35,63800.0,8.0581,8.0652,8.051,8.051,63800.0
2012-08-06 11:55:00,11.35,11.36,11.35,11.35,26800.0,8.051,8.0581,8.051,8.051,26800.0
2012-08-06 12:00:00,11.36,11.36,11.35,11.35,23700.0,8.0581,8.0581,8.051,8.051,23700.0
2012-08-06 12:05:00,11.35,11.36,11.35,11.35,48800.0,8.051,8.0581,8.051,8.051,48800.0
2012-08-06 12:10:00,11.35,11.36,11.35,11.35,17900.0,8.051,8.0581,8.051,8.051,17900.0
2012-08-06 12:15:00,11.35,11.36,11.33,11.33,82300.0,8.051,8.0581,8.0368,8.0368,82300.0
2012-08-06 12:20:00,11.34,11.34,11.33,11.33,23000.0,8.0439,8.0439,8.0368,8.0368,23000.0
2012-08-06 12:25:00,11.33,11.34,11.33,11.34,28600.0,8.0368,8.0439,8.0368,8.0439,28600.0
2012-08-06 12:30:00,11.33,11.34,11.32,11.32,58300.0,8.0368,8.0439,8.0297,8.0297,58300.0
2012-08-06 12:35:00,11.32,11.35,11.32,11.34,183300.0,8.0297,8.051,8.0297,8.0439,183300.0
2012-08-06 12:40:00,11.35,11.35,11.33,11.34,104100.0,8.051,8.051,8.0368,8.0439,104100.0
2012-08-06 12:45:00,11.34,11.35,11.34,11.34,45900.0,8.0439,8.051,8.0439,8.0439,45900.0
2012-08-06 12:50:00,11.34,11.39,11.34,11.35,415600.0,8.0439,8.0794,8.0439,8.051,415600.0
2012-08-06 12:55:00,11.35,11.36,11.35,11.36,26500.0,8.051,8.0581,8.051,8.0581,26500.0
2012-08-06 13:00:00,11.36,11.37,11.35,11.37,38900.0,8.0581,8.0652,8.051,8.0652,38900.0
2012-08-06 13:05:00,11.37,11.38,11.37,11.37,99200.0,8.0652,8.0723,8.0652,8.0652,99200.0
2012-08-06 13:10:00,11.38,11.38,11.36,11.36,139800.0,8.0723,8.0723,8.0581,8.0581,139800.0
2012-08-06 13:15:00,11.36,11.38,11.36,11.37,68500.0,8.0581,8.0723,8.0581,8.0652,68500.0
2012-08-06 13:20:00,11.37,11.38,11.36,11.37,62300.0,8.0652,8.0723,8.0581,8.0652,62300.0
2012-08-06 13:25:00,11.36,11.36,11.35,11.36,79700.0,8.0581,8.0581,8.051,8.0581,79700.0
2012-08-06 13:30:00,11.36,11.36,11.34,11.34,86200.0,8.0581,8.0581,8.0439,8.0439,86200.0
2012-08-06 13:35:00,11.34,11.35,11.33,11.34,144200.0,8.0439,8.051,8.0368,8.0439,144200.0
2012-08-06 13:40:00,11.33,11.34,11.32,11.33,110100.0,8.0368,8.0439,8.0297,8.0368,110100.0
2012-08-06 13:45:00,11.32,11.33,11.32,11.33,20200.0,8.0297,8.0368,8.0297,8.0368,20200.0
2012-08-06 13:50:00,11.33,11.33,11.32,11.32,34000.0,8.0368,8.0368,8.0297,8.0297,34000.0
2012-08-06 13:55:00,11.32,11.33,11.32,11.32,41000.0,8.0297,8.0368,8.0297,8.0297,41000.0
2012-08-06 14:00:00,11.33,11.33,11.3,11.31,141200.0,8.0368,8.0368,8.0155,8.0226,141200.0
2012-08-06 14:05:00,11.31,11.32,11.31,11.31,83600.0,8.0226,8.0297,8.0226,8.0226,83600.0
2012-08-06 14:10:00,11.32,11.32,11.29,11.29,236700.0,8.0297,8.0297,8.0085,8.0085,236700.0
2012-08-06 14:15:00,11.29,11.3,11.28,11.28,85400.0,8.0085,8.0155,8.0014,8.0014,85400.0
2012-08-06 14:20:00,11.29,11.29,11.27,11.27,106100.0,8.0085,8.0085,7.9943,7.9943,106100.0
2012-08-06 14:25:00,11.27,11.29,11.26,11.28,213000.0,7.9943,8.0085,7.9872,8.0014,213000.0
2012-08-06 14:30:00,11.28,11.3,11.27,11.29,170000.0,8.0014,8.0155,7.9943,8.0085,170000.0
2012-08-06 14:35:00,11.3,11.3,11.29,11.29,57700.0,8.0155,8.0155,8.0085,8.0085,57700.0
2012-08-06 14:40:00,11.29,11.3,11.29,11.29,44800.0,8.0085,8.0155,8.0085,8.0085,44800.0
2012-08-06 14:45:00,11.3,11.3,11.29,11.29,49300.0,8.0155,8.0155,8.0085,8.0085,49300.0
2012-08-06 14:50:00,11.29,11.3,11.28,11.28,153000.0,8.0085,8.0155,8.0014,8.0014,153000.0
2012-08-06 14:55:00,11.29,11.32,11.28,11.32,119200.0,8.0085,8.0297,8.0014,8.0297,119200.0
2012-08-06 15:00:00,11.32,11.35,11.32,11.35,139900.0,8.0297,8.051,8.0297,8.051,139900.0
2012-08-06 15:05:00,11.35,11.36,11.34,11.34,271600.0,8.051,8.0581,8.0439,8.0439,271600.0
2012-08-06 15:10:00,11.35,11.35,11.34,11.35,29900.0,8.051,8.051,8.0439,8.051,29900.0
2012-08-06 15:15:00,11.35,11.35,11.32,11.32,108200.0,8.051,8.051,8.0297,8.0297,108200.0
2012-08-06 15:20:00,11.32,11.33,11.32,11.33,48200.0,8.0297,8.0368,8.0297,8.0368,48200.0
2012-08-06 15:25:00,11.33,11.33,11.32,11.32,119200.0,8.0368,8.0368,8.0297,8.0297,119200.0
2012-08-06 15:30:00,11.32,11.33,11.31,11.31,110900.0,8.0297,8.0368,8.0226,8.0226,110900.0
2012-08-06 15:35:00,11.32,11.32,11.3,11.32,259700.0,8.0297,8.0297,8.0155,8.0297,259700.0
2012-08-06 15:40:00,11.32,11.32,11.31,11.31,216900.0,8.0297,8.0297,8.0226,8.0226,216900.0
2012-08-06 15:45:00,11.32,11.33,11.28,11.29,647000.0,8.0297,8.0368,8.0014,8.0085,647000.0
2012-08-06 15:50:00,11.3,11.31,11.29,11.3,195000.0,8.0155,8.0226,8.0085,8.0155,195000.0
2012-08-06 15:55:00,11.3,11.31,11.27,11.28,988700.0,8.0155,8.0226,7.9943,8.0014,988700.0
2012-08-07 09:30:00,11.32,11.4,11.32,11.34,217200.0,8.0297,8.0865,8.0297,8.0439,217200.0
2012-08-07 09:35:00,11.34,11.39,11.32,11.37,229200.0,8.0439,8.0794,8.0297,8.0652,229200.0
2012-08-07 09:40:00,11.36,11.42,11.36,11.42,168000.0,8.0581,8.1007,8.0581,8.1007,168000.0
2012-08-07 09:45:00,11.42,11.46,11.4,11.41,178300.0,8.1007,8.129,8.0865,8.0936,178300.0
2012-08-07 09:50:00,11.41,11.43,11.4,11.4,107800.0,8.0936,8.1078,8.0865,8.0865,107800.0
2012-08-07 09:55:00,11.4,11.41,11.36,11.37,184400.0,8.0865,8.0936,8.0581,8.0652,184400.0
2012-08-07 10:00:00,11.37,11.42,11.37,11.42,121100.0,8.0652,8.1007,8.0652,8.1007,121100.0
2012-08-07 10:05:00,11.42,11.47,11.42,11.47,196200.0,8.1007,8.1361,8.1007,8.1361,196200.0
2012-08-07 10:10:00,11.46,11.48,11.46,11.47,204400.0,8.129,8.1432,8.129,8.1361,204400.0
2012-08-07 10:15:00,11.48,11.48,11.47,11.48,178900.0,8.1432,8.1432,8.1361,8.1432,178900.0
2012-08-07 10:20:00,11.47,11.5,11.47,11.49,267300.0,8.1361,8.1574,8.1361,8.1503,267300.0
2012-08-07 10:25:00,11.49,11.5,11.48,11.49,167600.0,8.1503,8.1574,8.1432,8.1503,167600.0
2012-08-07 10:30:00,11.5,11.52,11.49,11.49,335800.0,8.1574,8.1716,8.1503,8.1503,335800.0
2012-08-07 10:35:00,11.49,11.49,11.46,11.47,187400.0,8.1503,8.1503,8.129,8.1361,187400.0
2012-08-07 10:40:00,11.46,11.47,11.45,11.45,198900.0,8.129,8.1361,8.1219,8.1219,198900.0
2012-08-07 10:45:00,11.45,11.46,11.43,11.43,139500.0,8.1219,8.129,8.1078,8.1078,139500.0
2012-08-07 10:50:00,11.44,11.47,11.43,11.47,94200.0,8.1149,8.1361,8.1078,8.1361,94200.0
2012-08-07 10:55:00,11.47,11.48,11.46,11.46,138400.0,8.1361,8.1432,8.129,8.129,138400.0
2012-08-07 11:00:00,11.46,11.48,11.46,11.47,53400.0,8.129,8.1432,8.129,8.1361,53400.0
2012-08-07 11:05:00,11.48,11.48,11.46,11.46,109200.0,8.1432,8.1432,8.129,8.129,109200.0
2012-08-07 11:10:00,11.47,11.48,11.45,11.48,164100.0,8.1361,8.1432,8.1219,8.1432,164100.0
2012-08-07 11:15:00,11.48,11.48,11.45,11.46,147800.0,8.1432,8.1432,8.1219,8.129,147800.0
2012-08-07 11:20:00,11.46,11.46,11.42,11.44,326400.0,8.129,8.129,8.1007,8.1149,326400.0
2012-08-07 11:25:00,11.44,11.45,11.44,11.45,137800.0,8.1149,8.1219,8.1149,8.1219,137800.0
2012-08-07 11:30:00,11.45,11.46,11.44,11.45,196300.0,8.1219,8.129,8.1149,8.1219,196300.0
2012-08-07 11:35:00,11.45,11.47,11.45,11.46,90600.0,8.1219,8.1361,8.1219,8.129,90600.0
2012-08-07 11:40:00,11.46,11.48,11.46,11.48,174500.0,8.129,8.1432,8.129,8.1432,174500.0
2012-08-07 11:45:00,11.48,11.48,11.47,11.48,69900.0,8.1432,8.1432,8.1361,8.1432,69900.0
2012-08-07 11:50:00,11.48,11.5,11.48,11.5,41600.0,8.1432,8.1574,8.1432,8.1574,41600.0
2012-08-07 11:55:00,11.5,11.5,11.49,11.5,43400.0,8.1574,8.1574,8.1503,8.1574,43400.0
2012-08-07 12:00:00,11.5,11.5,11.48,11.5,205000.0,8.1574,8.1574,8.1432,8.1574,205000.0
2012-08-07 12:05:00,11.5,11.52,11.49,11.52,76000.0,8.1574,8.1716,8.1503,8.1716,76000.0
2012-08-07 12:10:00,11.52,11.52,11.51,11.52,60400.0,8.1716,8.1716,8.1645,8.1716,60400.0
2012-08-07 12:15:00,11.52,11.53,11.52,11.52,94800.0,8.1716,8.1787,8.1716,8.1716,94800.0
2012-08-07 12:20:00,11.53,11.53,11.52,11.53,94100.0,8.1787,8.1787,8.1716,8.1787,94100.0
2012-08-07 12:25:00,11.53,11.53,11.52,11.52,19600.0,8.1787,8.1787,8.1716,8.1716,19600.0
2012-08-07 12:30:00,11.53,11.54,11.52,11.54,47800.0,8.1787,8.1858,8.1716,8.1858,47800.0
2012-08-07 12:35:00,11.54,11.54,11.53,11.54,58800.0,8.1858,8.1858,8.1787,8.1858,58800.0
2012-08-07 12:40:00,11.54,11.54,11.53,11.53,126200.0,8.1858,8.1858,8.1787,8.1787,126200.0
2012-08-07 12:45:00,11.53,11.54,11.52,11.52,102700.0,8.1787,8.1858,8.1716,8.1716,102700.0
2012-08-07 12:50:00,11.52,11.53,11.5,11.5,170900.0,8.1716,8.1787,8.1574,8.1574,170900.0
2012-08-07 12:55:00,11.5,11.51,11.49,11.49,128400.0,8.1574,8.1645,8.1503,8.1503,128400.0
2012-08-07 13:00:00,11.49,11.5,11.49,11.49,30600.0,8.1503,8.1574,8.1503,8.1503,30600.0
2012-08-07 13:05:00,11.49,11.5,11.48,11.49,59900.0,8.1503,8.1574,8.1432,8.1503,59900.0
2012-08-07 13:10:00,11.49,11.49,11.48,11.48,48300.0,8.1503,8.1503,8.1432,8.1432,48300.0
2012-08-07 13:15:00,11.48,11.49,11.48,11.48,23700.0,8.1432,8.1503,8.1432,8.1432,23700.0
2012-08-07 13:20:00,11.49,11.5,11.48,11.5,121700.0,8.1503,8.1574,8.1432,8.1574,121700.0
2012-08-07 13:25:00,11.5,11.5,11.49,11.5,52300.0,8.1574,8.1574,8.1503,8.1574,52300.0
2012-08-07 13:30:00,11.5,11.5,11.49,11.49,35400.0,8.1574,8.1574,8.1503,8.1503,35400.0
2012-08-07 13:35:00,11.5,11.5,11.49,11.5,36500.0,8.1574,8.1574,8.1503,8.1574,36500.0
2012-08-07 13:40:00,11.49,11.5,11.49,11.5,50000.0,8.1503,8.1574,8.1503,8.1574,50000.0
2012-08-07 13:45:00,11.5,11.5,11.49,11.5,71300.0,8.1574,8.1574,8.1503,8.1574,71300.0
2012-08-07 13:50:00,11.49,11.51,11.49,11.51,470400.0,8.1503,8.1645,8.1503,8.1645,470400.0
2012-08-07 13:55:00,11.5,11.53,11.5,11.52,517000.0,8.1574,8.1787,8.1574,8.1716,517000.0
2012-08-07 14:00:00,11.52,11.54,11.52,11.54,102800.0,8.1716,8.1858,8.1716,8.1858,102800.0
2012-08-07 14:05:00,11.54,11.55,11.53,11.54,144100.0,8.1858,8.1929,8.1787,8.1858,144100.0
2012-08-07 14:10:00,11.54,11.55,11.54,11.54,44900.0,8.1858,8.1929,8.1858,8.1858,44900.0
2012-08-07 14:15:00,11.54,11.55,11.54,11.54,128300.0,8.1858,8.1929,8.1858,8.1858,128300.0
2012-08-07 14:20:00,11.55,11.55,11.54,11.54,87400.0,8.1929,8.1929,8.1858,8.1858,87400.0
2012-08-07 14:25:00,11.54,11.55,11.53,11.54,572600.0,8.1858,8.1929,8.1787,8.1858,572600.0
2012-08-07 14:30:00,11.55,11.55,11.54,11.54,43100.0,8.1929,8.1929,8.1858,8.1858,43100.0
2012-08-07 14:35:00,11.55,11.56,11.54,11.55,227900.0,8.1929,8.2,8.1858,8.1929,227900.0
2012-08-07 14:40:00,11.55,11.57,11.54,11.57,147600.0,8.1929,8.2071,8.1858,8.2071,147600.0
2012-08-07 14:45:00,11.56,11.57,11.56,11.57,110800.0,8.2,8.2071,8.2,8.2071,110800.0
2012-08-07 14:50:00,11.56,11.58,11.56,11.57,145800.0,8.2,8.2142,8.2,8.2071,145800.0
2012-08-07 14:55:00,11.57,11.58,11.57,11.58,112800.0,8.2071,8.2142,8.2071,8.2142,112800.0
2012-08-07 15:00:00,11.57,11.58,11.55,11.56,151800.0,8.2071,8.2142,8.1929,8.2,151800.0
2012-08-07 15:05:00,11.55,11.56,11.54,11.54,160100.0,8.1929,8.2,8.1858,8.1858,160100.0
2012-08-07 15:10:00,11.54,11.55,11.52,11.53,332200.0,8.1858,8.1929,8.1716,8.1787,332200.0
2012-08-07 15:15:00,11.53,11.54,11.52,11.54,251600.0,8.1787,8.1858,8.1716,8.1858,251600.0
2012-08-07 15:20:00,11.54,11.54,11.53,11.54,89700.0,8.1858,8.1858,8.1787,8.1858,89700.0
2012-08-07 15:25:00,11.53,11.54,11.53,11.53,118300.0,8.1787,8.1858,8.1787,8.1787,118300.0
2012-08-07 15:30:00,11.54,11.55,11.51,11.55,295100.0,8.1858,8.1929,8.1645,8.1929,295100.0
2012-08-07 15:35:00,11.55,11.57,11.54,11.57,258600.0,8.1929,8.2071,8.1858,8.2071,258600.0
2012-08-07 15:40:00,11.57,11.57,11.53,11.54,585700.0,8.2071,8.2071,8.1787,8.1858,585700.0
2012-08-07 15:45:00,11.54,11.55,11.53,11.53,493200.0,8.1858,8.1929,8.1787,8.1787,493200.0
2012-08-07 15:50:00,11.54,11.55,11.53,11.54,754600.0,8.1858,8.1929,8.1787,8.1858,754600.0
2012-08-07 15:55:00,11.54,11.56,11.53,11.53,966600.0,8.1858,8.2,8.1787,8.1787,966600.0
2012-08-08 09:30:00,11.48,11.6,11.48,11.52,223300.0,8.1432,8.2283,8.1432,8.1716,223300.0
2012-08-08 09:35:00,11.52,11.54,11.51,11.53,72100.0,8.1716,8.1858,8.1645,8.1787,72100.0
2012-08-08 09:40:00,11.54,11.57,11.53,11.57,138400.0,8.1858,8.2071,8.1787,8.2071,138400.0
2012-08-08 09:45:00,11.57,11.57,11.55,11.55,246400.0,8.2071,8.2071,8.1929,8.1929,246400.0
2012-08-08 09:50:00,11.55,11.58,11.55,11.57,105000.0,8.1929,8.2142,8.1929,8.2071,105000.0
2012-08-08 09:55:00,11.57,11.58,11.56,11.56,79800.0,8.2071,8.2142,8.2,8.2,79800.0
2012-08-08 10:00:00,11.57,11.64,11.56,11.64,450000.0,8.2071,8.2567,8.2,8.2567,450000.0
2012-08-08 10:05:00,11.65,11.66,11.62,11.66,115700.0,8.2638,8.2709,8.2425,8.2709,115700.0
2012-08-08 10:10:00,11.66,11.73,11.65,11.72,364900.0,8.2709,8.3206,8.2638,8.3135,364900.0
2012-08-08 10:15:00,11.72,11.72,11.71,11.71,121100.0,8.3135,8.3135,8.3064,8.3064,121100.0
2012-08-08 10:20:00,11.71,11.72,11.67,11.67,104100.0,8.3064,8.3135,8.278,8.278,104100.0
2012-08-08 10:25:00,11.68,11.68,11.66,11.68,137900.0,8.2851,8.2851,8.2709,8.2851,137900.0
2012-08-08 10:30:00,11.68,11.68,11.64,11.65,137500.0,8.2851,8.2851,8.2567,8.2638,137500.0
2012-08-08 10:35:00,11.65,11.65,11.64,11.65,65400.0,8.2638,8.2638,8.2567,8.2638,65400.0
2012-08-08 10:40:00,11.65,11.65,11.63,11.64,241000.0,8.2638,8.2638,8.2496,8.2567,241000.0
2012-08-08 10:45:00,11.63,11.64,11.63,11.64,75800.0,8.2496,8.2567,8.2496,8.2567,75800.0
2012-08-08 10:50:00,11.63,11.68,11.63,11.67,397600.0,8.2496,8.2851,8.2496,8.278,397600.0
2012-08-08 10:55:00,11.67,11.67,11.64,11.66,129600.0,8.278,8.278,8.2567,8.2709,129600.0
2012-08-08 11:00:00,11.66,11.66,11.65,11.66,25600.0,8.2709,8.2709,8.2638,8.2709,25600.0
2012-08-08 11:05:00,11.65,11.66,11.65,11.65,24000.0,8.2638,8.2709,8.2638,8.2638,24000.0
2012-08-08 11:10:00,11.66,11.67,11.65,11.65,228000.0,8.2709,8.278,8.2638,8.2638,228000.0
2012-08-08 11:15:00,11.65,11.66,11.65,11.65,269300.0,8.2638,8.2709,8.2638,8.2638,269300.0
2012-08-08 11:20:00,11.66,11.66,11.6,11.62,264400.0,8.2709,8.2709,8.2283,8.2425,264400.0
2012-08-08 11:25:00,11.61,11.62,11.59,11.6,193800.0,8.2354,8.2425,8.2213,8.2283,193800.0
2012-08-08 11:30:00,11.61,11.61,11.57,11.57,224000.0,8.2354,8.2354,8.2071,8.2071,224000.0
2012-08-08 11:35:00,11.58,11.58,11.57,11.58,83400.0,8.2142,8.2142,8.2071,8.2142,83400.0
2012-08-08 11:40:00,11.58,11.6,11.57,11.6,109500.0,8.2142,8.2283,8.2071,8.2283,109500.0
2012-08-08 11:45:00,11.59,11.6,11.59,11.6,197100.0,8.2213,8.2283,8.2213,8.2283,197100.0
2012-08-08 11:50:00,11.6,11.6,11.59,11.6,17800.0,8.2283,8.2283,8.2213,8.2283,17800.0
2012-08-08 11:55:00,11.6,11.6,11.59,11.6,55900.0,8.2283,8.2283,8.2213,8.2283,55900.0
2012-08-08 12:00:00,11.6,11.6,11.59,11.6,68400.0,8.2283,8.2283,8.2213,8.2283,68400.0
2012-08-08 12:05:00,11.59,11.6,11.59,11.6,90400.0,8.2213,8.2283,8.2213,8.2283,90400.0
2012-08-08 12:10:00,11.59,11.6,11.59,11.59,51200.0,8.2213,8.2283,8.2213,8.2213,51200.0
2012-08-08 12:15:00,11.59,11.6,11.59,11.59,76500.0,8.2213,8.2283,8.2213,8.2213,76500.0
2012-08-08 12:20:00,11.6,11.6,11.59,11.6,118500.0,8.2283,8.2283,8.2213,8.2283,118500.0
2012-08-08 12:25:00,11.59,11.6,11.58,11.6,527600.0,8.2213,8.2283,8.2142,8.2283,527600.0
2012-08-08 12:30:00,11.6,11.6,11.57,11.59,109700.0,8.2283,8.2283,8.2071,8.2213,109700.0
2012-08-08 12:35:00,11.59,11.59,11.58,11.58,41900.0,8.2213,8.2213,8.2142,8.2142,41900.0
2012-08-08 12:40:00,11.59,11.59,11.56,11.56,81800.0,8.2213,8.2213,8.2,8.2,81800.0
2012-08-08 12:45:00,11.56,11.57,11.53,11.53,763400.0,8.2,8.2071,8.1787,8.1787,763400.0
2012-08-08 12:50:00,11.53,11.55,11.53,11.54,81800.0,8.1787,8.1929,8.1787,8.1858,81800.0
2012-08-08 12:55:00,11.54,11.55,11.54,11.54,35300.0,8.1858,8.1929,8.1858,8.1858,35300.0
2012-08-08 13:00:00,11.54,11.57,11.54,11.56,176200.0,8.1858,8.2071,8.1858,8.2,176200.0
2012-08-08 13:05:00,11.56,11.57,11.56,11.56,45200.0,8.2,8.2071,8.2,8.2,45200.0
2012-08-08 13:10:00,11.57,11.57,11.54,11.54,99200.0,8.2071,8.2071,8.1858,8.1858,99200.0
2012-08-08 13:15:00,11.54,11.55,11.54,11.54,21200.0,8.1858,8.1929,8.1858,8.1858,21200.0
2012-08-08 13:20:00,11.55,11.58,11.54,11.57,169000.0,8.1929,8.2142,8.1858,8.2071,169000.0
2012-08-08 13:25:00,11.57,11.57,11.55,11.56,81300.0,8.2071,8.2071,8.1929,8.2,81300.0
2012-08-08 13:30:00,11.55,11.56,11.55,11.56,17900.0,8.1929,8.2,8.1929,8.2,17900.0
2012-08-08 13:35:00,11.56,11.56,11.55,11.56,35400.0,8.2,8.2,8.1929,8.2,35400.0
2012-08-08 13:40:00,11.56,11.56,11.54,11.55,101500.0,8.2,8.2,8.1858,8.1929,101500.0
2012-08-08 13:45:00,11.55,11.56,11.54,11.56,57100.0,8.1929,8.2,8.1858,8.2,57100.0
2012-08-08 13:50:00,11.56,11.58,11.55,11.57,135700.0,8.2,8.2142,8.1929,8.2071,135700.0
2012-08-08 13:55:00,11.57,11.57,11.55,11.55,76000.0,8.2071,8.2071,8.1929,8.1929,76000.0
2012-08-08 14:00:00,11.56,11.56,11.54,11.56,323100.0,8.2,8.2,8.1858,8.2,323100.0
2012-08-08 14:05:00,11.55,11.56,11.55,11.55,24700.0,8.1929,8.2,8.1929,8.1929,24700.0
2012-08-08 14:10:00,11.56,11.56,11.55,11.56,26700.0,8.2,8.2,8.1929,8.2,26700.0
2012-08-08 14:15:00,11.56,11.56,11.55,11.55,35600.0,8.2,8.2,8.1929,8.1929,35600.0
2012-08-08 14:20:00,11.55,11.56,11.55,11.56,95300.0,8.1929,8.2,8.1929,8.2,95300.0
2012-08-08 14:25:00,11.56,11.57,11.55,11.57,136500.0,8.2,8.2071,8.1929,8.2071,136500.0
2012-08-08 14:30:00,11.57,11.57,11.53,11.54,359900.0,8.2071,8.2071,8.1787,8.1858,359900.0
2012-08-08 14:35:00,11.54,11.55,11.52,11.54,546300.0,8.1858,8.1929,8.1716,8.1858,546300.0
2012-08-08 14:40:00,11.54,11.58,11.54,11.54,354000.0,8.1858,8.2142,8.1858,8.1858,354000.0
2012-08-08 14:45:00,11.54,11.56,11.54,11.55,571900.0,8.1858,8.2,8.1858,8.1929,571900.0
2012-08-08 14:50:00,11.56,11.56,11.55,11.55,16900.0,8.2,8.2,8.1929,8.1929,16900.0
2012-08-08 14:55:00,11.56,11.56,11.55,11.55,106700.0,8.2,8.2,8.1929,8.1929,106700.0
2012-08-08 15:00:00,11.56,11.57,11.55,11.57,496800.0,8.2,8.2071,8.1929,8.2071,496800.0
2012-08-08 15:05:00,11.57,11.59,11.56,11.59,579500.0,8.2071,8.2213,8.2,8.2213,579500.0
2012-08-08 15:10:00,11.59,11.6,11.58,11.6,141700.0,8.2213,8.2283,8.2142,8.2283,141700.0
2012-08-08 15:15:00,11.6,11.61,11.59,11.61,331500.0,8.2283,8.2354,8.2213,8.2354,331500.0
2012-08-08 15:20:00,11.61,11.63,11.6,11.63,251200.0,8.2354,8.2496,8.2283,8.2496,251200.0
2012-08-08 15:25:00,11.63,11.63,11.62,11.63,284400.0,8.2496,8.2496,8.2425,8.2496,284400.0
2012-08-08 15:30:00,11.63,11.63,11.62,11.63,187900.0,8.2496,8.2496,8.2425,8.2496,187900.0
2012-08-08 15:35:00,11.62,11.63,11.6,11.6,235700.0,8.2425,8.2496,8.2283,8.2283,235700.0
2012-08-08 15:40:00,11.6,11.61,11.59,11.6,209300.0,8.2283,8.2354,8.2213,8.2283,209300.0
2012-08-08 15:45:00,11.61,11.63,11.6,11.63,277900.0,8.2354,8.2496,8.2283,8.2496,277900.0
2012-08-08 15:50:00,11.62,11.64,11.61,11.61,578900.0,8.2425,8.2567,8.2354,8.2354,578900.0
2012-08-08 15:55:00,11.61,11.61,11.57,11.6,1848300.0,8.2354,8.2354,8.2071,8.2283,1848300.0
2012-08-09 09:30:00,11.56,11.59,11.47,11.48,431400.0,8.2,8.2213,8.1361,8.1432,431400.0
2012-08-09 09:35:00,11.48,11.5,11.45,11.5,314300.0,8.1432,8.1574,8.1219,8.1574,314300.0
2012-08-09 09:40:00,11.51,11.58,11.5,11.55,215000.0,8.1645,8.2142,8.1574,8.1929,215000.0
2012-08-09 09:45:00,11.55,11.56,11.52,11.53,128700.0,8.1929,8.2,8.1716,8.1787,128700.0
2012-08-09 09:50:00,11.53,11.53,11.5,11.5,122600.0,8.1787,8.1787,8.1574,8.1574,122600.0
2012-08-09 09:55:00,11.5,11.51,11.48,11.48,182600.0,8.1574,8.1645,8.1432,8.1432,182600.0
2012-08-09 10:00:00,11.49,11.5,11.43,11.46,461200.0,8.1503,8.1574,8.1078,8.129,461200.0
2012-08-09 10:05:00,11.46,11.47,11.46,11.47,58000.0,8.129,8.1361,8.129,8.1361,58000.0
2012-08-09 10:10:00,11.46,11.49,11.46,11.48,114900.0,8.129,8.1503,8.129,8.1432,114900.0
2012-08-09 10:15:00,11.49,11.5,11.48,11.49,211800.0,8.1503,8.1574,8.1432,8.1503,211800.0
2012-08-09 10:20:00,11.48,11.49,11.46,11.47,175900.0,8.1432,8.1503,8.129,8.1361,175900.0
2012-08-09 10:25:00,11.46,11.47,11.46,11.47,97500.0,8.129,8.1361,8.129,8.1361,97500.0
2012-08-09 10:30:00,11.47,11.49,11.46,11.49,209600.0,8.1361,8.1503,8.129,8.1503,209600.0
2012-08-09 10:35:00,11.5,11.51,11.49,11.5,74600.0,8.1574,8.1645,8.1503,8.1574,74600.0
2012-08-09 10:40:00,11.5,11.55,11.5,11.55,134000.0,8.1574,8.1929,8.1574,8.1929,134000.0
2012-08-09 10:45:00,11.54,11.58,11.54,11.57,233000.0,8.1858,8.2142,8.1858,8.2071,233000.0
2012-08-09 10:50:00,11.57,11.6,11.57,11.6,92100.0,8.2071,8.2283,8.2071,8.2283,92100.0
2012-08-09 10:55:00,11.6,11.64,11.59,11.64,187600.0,8.2283,8.2567,8.2213,8.2567,187600.0
2012-08-09 11:00:00,11.63,11.64,11.61,11.62,257100.0,8.2496,8.2567,8.2354,8.2425,257100.0
2012-08-09 11:05:00,11.61,11.62,11.61,11.61,42000.0,8.2354,8.2425,8.2354,8.2354,42000.0
2012-08-09 11:10:00,11.62,11.62,11.59,11.6,415100.0,8.2425,8.2425,8.2213,8.2283,415100.0
2012-08-09 11:15:00,11.59,11.6,11.59,11.59,77300.0,8.2213,8.2283,8.2213,8.2213,77300.0
2012-08-09 11:20:00,11.6,11.61,11.59,11.6,187400.0,8.2283,8.2354,8.2213,8.2283,187400.0
2012-08-09 11:25:00,11.61,11.61,11.6,11.61,200600.0,8.2354,8.2354,8.2283,8.2354,200600.0
2012-08-09 11:30:00,11.6,11.61,11.58,11.59,142300.0,8.2283,8.2354,8.2142,8.2213,142300.0
2012-08-09 11:35:00,11.59,11.6,11.57,11.58,243400.0,8.2213,8.2283,8.2071,8.2142,243400.0
2012-08-09 11:40:00,11.59,11.59,11.56,11.57,286100.0,8.2213,8.2213,8.2,8.2071,286100.0
2012-08-09 11:45:00,11.57,11.59,11.57,11.58,84500.0,8.2071,8.2213,8.2071,8.2142,84500.0
2012-08-09 11:50:00,11.58,11.59,11.54,11.56,250700.0,8.2142,8.2213,8.1858,8.2,250700.0
2012-08-09 11:55:00,11.57,11.58,11.55,11.58,410100.0,8.2071,8.2142,8.1929,8.2142,410100.0
2012-08-09 12:00:00,11.57,11.58,11.56,11.57,49400.0,8.2071,8.2142,8.2,8.2071,49400.0
2012-08-09 12:05:00,11.57,11.59,11.56,11.59,77400.0,8.2071,8.2213,8.2,8.2213,77400.0
2012-08-09 12:10:00,11.58,11.63,11.58,11.61,144500.0,8.2142,8.2496,8.2142,8.2354,144500.0
2012-08-09 12:15:00,11.61,11.63,11.61,11.63,91700.0,8.2354,8.2496,8.2354,8.2496,91700.0
2012-08-09 12:20:00,11.63,11.64,11.61,11.61,147600.0,8.2496,8.2567,8.2354,8.2354,147600.0
2012-08-09 12:25:00,11.61,11.63,11.61,11.62,54100.0,8.2354,8.2496,8.2354,8.2425,54100.0
2012-08-09 12:30:00,11.61,11.62,11.61,11.61,62300.0,8.2354,8.2425,8.2354,8.2354,62300.0
2012-08-09 12:35:00,11.6,11.61,11.59,11.6,55200.0,8.2283,8.2354,8.2213,8.2283,55200.0
2012-08-09 12:40:00,11.6,11.62,11.59,11.61,67400.0,8.2283,8.2425,8.2213,8.2354,67400.0
2012-08-09 12:45:00,11.61,11.63,11.61,11.61,58000.0,8.2354,8.2496,8.2354,8.2354,58000.0
2012-08-09 12:50:00,11.61,11.63,11.61,11.62,46100.0,8.2354,8.2496,8.2354,8.2425,46100.0
2012-08-09 12:55:00,11.63,11.63,11.61,11.62,71400.0,8.2496,8.2496,8.2354,8.2425,71400.0
2012-08-09 13:00:00,11.63,11.63,11.61,11.61,46300.0,8.2496,8.2496,8.2354,8.2354,46300.0
2012-08-09 13:05:00,11.61,11.62,11.61,11.61,13900.0,8.2354,8.2425,8.2354,8.2354,13900.0
2012-08-09 13:10:00,11.61,11.62,11.6,11.6,88600.0,8.2354,8.2425,8.2283,8.2283,88600.0
2012-08-09 13:15:00,11.61,11.61,11.6,11.6,6900.0,8.2354,8.2354,8.2283,8.2283,6900.0
2012-08-09 13:20:00,11.6,11.61,11.6,11.61,19200.0,8.2283,8.2354,8.2283,8.2354,19200.0
2012-08-09 13:25:00,11.6,11.61,11.59,11.6,108700.0,8.2283,8.2354,8.2213,8.2283,108700.0
2012-08-09 13:30:00,11.6,11.61,11.59,11.59,86800.0,8.2283,8.2354,8.2213,8.2213,86800.0
2012-08-09 13:35:00,11.6,11.6,11.59,11.59,33200.0,8.2283,8.2283,8.2213,8.2213,33200.0
2012-08-09 13:40:00,11.6,11.6,11.57,11.57,123000.0,8.2283,8.2283,8.2071,8.2071,123000.0
2012-08-09 13:45:00,11.58,11.58,11.56,11.57,366300.0,8.2142,8.2142,8.2,8.2071,366300.0
2012-08-09 13:50:00,11.58,11.6,11.57,11.58,1102100.0,8.2142,8.2283,8.2071,8.2142,1102100.0
2012-08-09 13:55:00,11.58,11.59,11.57,11.59,87200.0,8.2142,8.2213,8.2071,8.2213,87200.0
2012-08-09 14:00:00,11.59,11.59,11.57,11.58,140200.0,8.2213,8.2213,8.2071,8.2142,140200.0
2012-08-09 14:05:00,11.57,11.58,11.57,11.57,28400.0,8.2071,8.2142,8.2071,8.2071,28400.0
2012-08-09 14:10:00,11.58,11.58,11.57,11.58,26900.0,8.2142,8.2142,8.2071,8.2142,26900.0
2012-08-09 14:15:00,11.58,11.58,11.57,11.57,77300.0,8.2142,8.2142,8.2071,8.2071,77300.0
2012-08-09 14:20:00,11.58,11.59,11.57,11.58,64300.0,8.2142,8.2213,8.2071,8.2142,64300.0
2012-08-09 14:25:00,11.59,11.6,11.59,11.59,179000.0,8.2213,8.2283,8.2213,8.2213,179000.0
2012-08-09 14:30:00,11.59,11.6,11.59,11.6,46900.0,8.2213,8.2283,8.2213,8.2283,46900.0
2012-08-09 14:35:00,11.6,11.61,11.59,11.6,148500.0,8.2283,8.2354,8.2213,8.2283,148500.0
2012-08-09 14:40:00,11.6,11.61,11.6,11.6,97000.0,8.2283,8.2354,8.2283,8.2283,97000.0
2012-08-09 14:45:00,11.6,11.61,11.6,11.6,37800.0,8.2283,8.2354,8.2283,8.2283,37800.0
2012-08-09 14:50:00,11.61,11.62,11.6,11.6,380400.0,8.2354,8.2425,8.2283,8.2283,380400.0
2012-08-09 14:55:00,11.61,11.61,11.58,11.59,167200.0,8.2354,8.2354,8.2142,8.2213,167200.0
2012-08-09 15:00:00,11.59,11.59,11.58,11.58,54600.0,8.2213,8.2213,8.2142,8.2142,54600.0
2012-08-09 15:05:00,11.59,11.59,11.56,11.57,150300.0,8.2213,8.2213,8.2,8.2071,150300.0
2012-08-09 15:10:00,11.57,11.58,11.56,11.57,193600.0,8.2071,8.2142,8.2,8.2071,193600.0
2012-08-09 15:15:00,11.58,11.58,11.57,11.58,118500.0,8.2142,8.2142,8.2071,8.2142,118500.0
2012-08-09 15:20:00,11.58,11.58,11.56,11.57,230100.0,8.2142,8.2142,8.2,8.2071,230100.0
2012-08-09 15:25:00,11.58,11.59,11.57,11.58,122000.0,8.2142,8.2213,8.2071,8.2142,122000.0
2012-08-09 15:30:00,11.59,11.59,11.58,11.58,119400.0,8.2213,8.2213,8.2142,8.2142,119400.0
2012-08-09 15:35:00,11.58,11.59,11.58,11.58,106400.0,8.2142,8.2213,8.2142,8.2142,106400.0
2012-08-09 15:40:00,11.59,11.59,11.58,11.59,175000.0,8.2213,8.2213,8.2142,8.2213,175000.0
2012-08-09 15:45:00,11.59,11.59,11.58,11.58,155000.0,8.2213,8.2213,8.2142,8.2142,155000.0
2012-08-09 15:50:00,11.59,11.6,11.58,11.6,246200.0,8.2213,8.2283,8.2142,8.2283,246200.0
2012-08-09 15:55:00,11.59,11.6,11.57,11.58,754000.0,8.2213,8.2283,8.2071,8.2142,754000.0
2012-08-10 09:30:00,11.55,11.56,11.51,11.51,154100.0,8.1929,8.2,8.1645,8.1645,154100.0
2012-08-10 09:35:00,11.51,11.52,11.47,11.5,191300.0,8.1645,8.1716,8.1361,8.1574,191300.0
2012-08-10 09:40:00,11.51,11.59,11.51,11.57,62100.0,8.1645,8.2213,8.1645,8.2071,62100.0
2012-08-10 09:45:00,11.56,11.57,11.53,11.54,88400.0,8.2,8.2071,8.1787,8.1858,88400.0
2012-08-10 09:50:00,11.53,11.54,11.5,11.51,64500.0,8.1787,8.1858,8.1574,8.1645,64500.0
2012-08-10 09:55:00,11.51,11.56,11.51,11.55,62700.0,8.1645,8.2,8.1645,8.1929,62700.0
2012-08-10 10:00:00,11.56,11.57,11.54,11.56,77100.0,8.2,8.2071,8.1858,8.2,77100.0
2012-08-10 10:05:00,11.56,11.57,11.54,11.54,50900.0,8.2,8.2071,8.1858,8.1858,50900.0
2012-08-10 10:10:00,11.55,11.6,11.55,11.57,66900.0,8.1929,8.2283,8.1929,8.2071,66900.0
2012-08-10 10:15:00,11.58,11.58,11.54,11.54,65700.0,8.2142,8.2142,8.1858,8.1858,65700.0
2012-08-10 10:20:00,11.54,11.54,11.52,11.52,48400.0,8.1858,8.1858,8.1716,8.1716,48400.0
2012-08-10 10:25:00,11.53,11.53,11.52,11.53,30900.0,8.1787,8.1787,8.1716,8.1787,30900.0
2012-08-10 10:30:00,11.53,11.55,11.52,11.54,78100.0,8.1787,8.1929,8.1716,8.1858,78100.0
2012-08-10 10:35:00,11.54,11.55,11.54,11.55,16500.0,8.1858,8.1929,8.1858,8.1929,16500.0
2012-08-10 10:40:00,11.54,11.55,11.54,11.54,26900.0,8.1858,8.1929,8.1858,8.1858,26900.0
2012-08-10 10:45:00,11.54,11.55,11.54,11.54,28800.0,8.1858,8.1929,8.1858,8.1858,28800.0
2012-08-10 10:50:00,11.55,11.55,11.54,11.54,51000.0,8.1929,8.1929,8.1858,8.1858,51000.0
2012-08-10 10:55:00,11.55,11.55,11.51,11.51,120600.0,8.1929,8.1929,8.1645,8.1645,120600.0
2012-08-10 11:00:00,11.52,11.54,11.49,11.49,294500.0,8.1716,8.1858,8.1503,8.1503,294500.0
2012-08-10 11:05:00,11.49,11.54,11.48,11.54,217000.0,8.1503,8.1858,8.1432,8.1858,217000.0
2012-08-10 11:10:00,11.54,11.54,11.51,11.51,100900.0,8.1858,8.1858,8.1645,8.1645,100900.0
2012-08-10 11:15:00,11.52,11.53,11.51,11.53,21500.0,8.1716,8.1787,8.1645,8.1787,21500.0
2012-08-10 11:20:00,11.52,11.54,11.52,11.53,62400.0,8.1716,8.1858,8.1716,8.1787,62400.0
2012-08-10 11:25:00,11.53,11.55,11.53,11.53,121900.0,8.1787,8.1929,8.1787,8.1787,121900.0
2012-08-10 11:30:00,11.53,11.54,11.52,11.52,50700.0,8.1787,8.1858,8.1716,8.1716,50700.0
2012-08-10 11:35:00,11.52,11.53,11.52,11.52,49200.0,8.1716,8.1787,8.1716,8.1716,49200.0
2012-08-10 11:40:00,11.53,11.53,11.51,11.51,37300.0,8.1787,8.1787,8.1645,8.1645,37300.0
2012-08-10 11:45:00,11.52,11.52,11.51,11.52,35300.0,8.1716,8.1716,8.1645,8.1716,35300.0
2012-08-10 11:50:00,11.52,11.55,11.51,11.55,65300.0,8.1716,8.1929,8.1645,8.1929,65300.0
2012-08-10 11:55:00,11.55,11.57,11.54,11.56,30300.0,8.1929,8.2071,8.1858,8.2,30300.0
2012-08-10 12:00:00,11.57,11.57,11.56,11.56,20000.0,8.2071,8.2071,8.2,8.2,20000.0
2012-08-10 12:05:00,11.57,11.57,11.56,11.57,50000.0,8.2071,8.2071,8.2,8.2071,50000.0
2012-08-10 12:10:00,11.56,11.57,11.56,11.56,13800.0,8.2,8.2071,8.2,8.2,13800.0
2012-08-10 12:15:00,11.57,11.57,11.56,11.57,13600.0,8.2071,8.2071,8.2,8.2071,13600.0
2012-08-10 12:20:00,11.57,11.57,11.56,11.56,20500.0,8.2071,8.2071,8.2,8.2,20500.0
2012-08-10 12:25:00,11.56,11.57,11.56,11.56,20800.0,8.2,8.2071,8.2,8.2,20800.0
2012-08-10 12:30:00,11.57,11.57,11.56,11.56,32700.0,8.2071,8.2071,8.2,8.2,32700.0
2012-08-10 12:35:00,11.56,11.57,11.56,11.56,11900.0,8.2,8.2071,8.2,8.2,11900.0
2012-08-10 12:40:00,11.56,11.57,11.54,11.54,59000.0,8.2,8.2071,8.1858,8.1858,59000.0
2012-08-10 12:45:00,11.54,11.54,11.52,11.52,34100.0,8.1858,8.1858,8.1716,8.1716,34100.0
2012-08-10 12:50:00,11.52,11.53,11.52,11.52,50300.0,8.1716,8.1787,8.1716,8.1716,50300.0
2012-08-10 12:55:00,11.52,11.54,11.52,11.54,59600.0,8.1716,8.1858,8.1716,8.1858,59600.0
2012-08-10 13:00:00,11.53,11.54,11.53,11.54,10600.0,8.1787,8.1858,8.1787,8.1858,10600.0
2012-08-10 13:05:00,11.54,11.54,11.51,11.52,102100.0,8.1858,8.1858,8.1645,8.1716,102100.0
2012-08-10 13:10:00,11.52,11.52,11.51,11.51,17100.0,8.1716,8.1716,8.1645,8.1645,17100.0
2012-08-10 13:15:00,11.52,11.52,11.51,11.52,45700.0,8.1716,8.1716,8.1645,8.1716,45700.0
2012-08-10 13:20:00,11.52,11.52,11.51,11.51,8700.0,8.1716,8.1716,8.1645,8.1645,8700.0
2012-08-10 13:25:00,11.52,11.52,11.51,11.51,17300.0,8.1716,8.1716,8.1645,8.1645,17300.0
2012-08-10 13:30:00,11.52,11.52,11.51,11.52,11900.0,8.1716,8.1716,8.1645,8.1716,11900.0
2012-08-10 13:35:00,11.51,11.52,11.51,11.51,20300.0,8.1645,8.1716,8.1645,8.1645,20300.0
2012-08-10 13:40:00,11.52,11.54,11.51,11.53,141500.0,8.1716,8.1858,8.1645,8.1787,141500.0
2012-08-10 13:45:00,11.53,11.55,11.53,11.54,92500.0,8.1787,8.1929,8.1787,8.1858,92500.0
2012-08-10 13:50:00,11.54,11.55,11.54,11.54,7400.0,8.1858,8.1929,8.1858,8.1858,7400.0
2012-08-10 13:55:00,11.55,11.57,11.54,11.56,56600.0,8.1929,8.2071,8.1858,8.2,56600.0
2012-08-10 14:00:00,11.57,11.57,11.56,11.56,28100.0,8.2071,8.2071,8.2,8.2,28100.0
2012-08-10 14:05:00,11.57,11.57,11.56,11.57,12000.0,8.2071,8.2071,8.2,8.2071,12000.0
2012-08-10 14:10:00,11.57,11.57,11.54,11.54,140300.0,8.2071,8.2071,8.1858,8.1858,140300.0
2012-08-10 14:15:00,11.54,11.57,11.54,11.55,69400.0,8.1858,8.2071,8.1858,8.1929,69400.0
2012-08-10 14:20:00,11.56,11.56,11.55,11.55,11900.0,8.2,8.2,8.1929,8.1929,11900.0
2012-08-10 14:25:00,11.56,11.56,11.55,11.55,32200.0,8.2,8.2,8.1929,8.1929,32200.0
2012-08-10 14:30:00,11.56,11.56,11.55,11.55,19200.0,8.2,8.2,8.1929,8.1929,19200.0
2012-08-10 14:35:00,11.56,11.56,11.54,11.54,81000.0,8.2,8.2,8.1858,8.1858,81000.0
2012-08-10 14:40:00,11.54,11.55,11.54,11.54,13700.0,8.1858,8.1929,8.1858,8.1858,13700.0
2012-08-10 14:45:00,11.54,11.55,11.53,11.54,106300.0,8.1858,8.1929,8.1787,8.1858,106300.0
2012-08-10 14:50:00,11.54,11.57,11.54,11.57,72800.0,8.1858,8.2071,8.1858,8.2071,72800.0
2012-08-10 14:55:00,11.57,11.57,11.56,11.56,18600.0,8.2071,8.2071,8.2,8.2,18600.0
2012-08-10 15:00:00,11.57,11.57,11.56,11.56,47200.0,8.2071,8.2071,8.2,8.2,47200.0
2012-08-10 15:05:00,11.56,11.57,11.54,11.54,102600.0,8.2,8.2071,8.1858,8.1858,102600.0
2012-08-10 15:10:00,11.55,11.55,11.54,11.54,43600.0,8.1929,8.1929,8.1858,8.1858,43600.0
2012-08-10 15:15:00,11.54,11.56,11.54,11.56,175800.0,8.1858,8.2,8.1858,8.2,175800.0
2012-08-10 15:20:00,11.55,11.56,11.53,11.54,168600.0,8.1929,8.2,8.1787,8.1858,168600.0
2012-08-10 15:25:00,11.54,11.55,11.54,11.54,30800.0,8.1858,8.1929,8.1858,8.1858,30800.0
2012-08-10 15:30:00,11.55,11.55,11.53,11.53,196100.0,8.1929,8.1929,8.1787,8.1787,196100.0
2012-08-10 15:35:00,11.54,11.55,11.53,11.54,170800.0,8.1858,8.1929,8.1787,8.1858,170800.0
2012-08-10 15:40:00,11.54,11.57,11.54,11.57,157300.0,8.1858,8.2071,8.1858,8.2071,157300.0
2012-08-10 15:45:00,11.57,11.59,11.56,11.57,241800.0,8.2071,8.2213,8.2,8.2071,241800.0
2012-08-10 15:50:00,11.58,11.58,11.56,11.57,278800.0,8.2142,8.2142,8.2,8.2071,278800.0
2012-08-10 15:55:00,11.56,11.59,11.56,11.57,628700.0,8.2,8.2213,8.2,8.2071,628700.0
2012-08-13 09:30:00,11.58,11.67,11.56,11.59,624000.0,8.2142,8.278,8.2,8.2213,624000.0
2012-08-13 09:35:00,11.59,11.61,11.57,11.61,143400.0,8.2213,8.2354,8.2071,8.2354,143400.0
2012-08-13 09:40:00,11.62,11.65,11.61,11.64,53200.0,8.2425,8.2638,8.2354,8.2567,53200.0
2012-08-13 09:45:00,11.64,11.67,11.64,11.67,185900.0,8.2567,8.278,8.2567,8.278,185900.0
2012-08-13 09:50:00,11.67,11.68,11.65,11.68,179700.0,8.278,8.2851,8.2638,8.2851,179700.0
2012-08-13 09:55:00,11.68,11.72,11.68,11.7,114600.0,8.2851,8.3135,8.2851,8.2993,114600.0
2012-08-13 10:00:00,11.7,11.71,11.69,11.7,60000.0,8.2993,8.3064,8.2922,8.2993,60000.0
2012-08-13 10:05:00,11.69,11.69,11.6,11.61,131100.0,8.2922,8.2922,8.2283,8.2354,131100.0
2012-08-13 10:10:00,11.61,11.61,11.59,11.6,53100.0,8.2354,8.2354,8.2213,8.2283,53100.0
2012-08-13 10:15:00,11.59,11.6,11.58,11.59,75100.0,8.2213,8.2283,8.2142,8.2213,75100.0
2012-08-13 10:20:00,11.59,11.59,11.55,11.55,119900.0,8.2213,8.2213,8.1929,8.1929,119900.0
2012-08-13 10:25:00,11.55,11.57,11.55,11.55,182800.0,8.1929,8.2071,8.1929,8.1929,182800.0
2012-08-13 10:30:00,11.56,11.56,11.54,11.54,73600.0,8.2,8.2,8.1858,8.1858,73600.0
2012-08-13 10:35:00,11.54,11.56,11.54,11.55,36000.0,8.1858,8.2,8.1858,8.1929,36000.0
2012-08-13 10:40:00,11.55,11.56,11.54,11.56,55200.0,8.1929,8.2,8.1858,8.2,55200.0
2012-08-13 10:45:00,11.55,11.56,11.55,11.55,32300.0,8.1929,8.2,8.1929,8.1929,32300.0
2012-08-13 10:50:00,11.55,11.56,11.51,11.51,80800.0,8.1929,8.2,8.1645,8.1645,80800.0
2012-08-13 10:55:00,11.52,11.52,11.51,11.51,42800.0,8.1716,8.1716,8.1645,8.1645,42800.0
2012-08-13 11:00:00,11.51,11.52,11.5,11.5,131900.0,8.1645,8.1716,8.1574,8.1574,131900.0
2012-08-13 11:05:00,11.5,11.51,11.5,11.5,48100.0,8.1574,8.1645,8.1574,8.1574,48100.0
2012-08-13 11:10:00,11.5,11.51,11.5,11.5,42900.0,8.1574,8.1645,8.1574,8.1574,42900.0
2012-08-13 11:15:00,11.51,11.53,11.5,11.51,100500.0,8.1645,8.1787,8.1574,8.1645,100500.0
2012-08-13 11:20:00,11.51,11.52,11.51,11.51,27900.0,8.1645,8.1716,8.1645,8.1645,27900.0
2012-08-13 11:25:00,11.51,11.55,11.51,11.53,116900.0,8.1645,8.1929,8.1645,8.1787,116900.0
2012-08-13 11:30:00,11.53,11.54,11.53,11.53,18200.0,8.1787,8.1858,8.1787,8.1787,18200.0
2012-08-13 11:35:00,11.53,11.54,11.53,11.53,63100.0,8.1787,8.1858,8.1787,8.1787,63100.0
2012-08-13 11:40:00,11.53,11.54,11.53,11.53,58700.0,8.1787,8.1858,8.1787,8.1787,58700.0
2012-08-13 11:45:00,11.53,11.55,11.53,11.53,56400.0,8.1787,8.1929,8.1787,8.1787,56400.0
2012-08-13 11:50:00,11.53,11.54,11.52,11.53,48200.0,8.1787,8.1858,8.1716,8.1787,48200.0
2012-08-13 11:55:00,11.52,11.53,11.52,11.53,19600.0,8.1716,8.1787,8.1716,8.1787,19600.0
2012-08-13 12:00:00,11.52,11.53,11.5,11.5,63200.0,8.1716,8.1787,8.1574,8.1574,63200.0
2012-08-13 12:05:00,11.51,11.51,11.45,11.47,1384500.0,8.1645,8.1645,8.1219,8.1361,1384500.0
2012-08-13 12:10:00,11.47,11.49,11.47,11.48,107800.0,8.1361,8.1503,8.1361,8.1432,107800.0
2012-08-13 12:15:00,11.48,11.5,11.48,11.49,692900.0,8.1432,8.1574,8.1432,8.1503,692900.0
2012-08-13 12:20:00,11.49,11.49,11.48,11.49,180500.0,8.1503,8.1503,8.1432,8.1503,180500.0
2012-08-13 12:25:00,11.49,11.5,11.48,11.5,253500.0,8.1503,8.1574,8.1432,8.1574,253500.0
2012-08-13 12:30:00,11.5,11.51,11.49,11.5,172400.0,8.1574,8.1645,8.1503,8.1574,172400.0
2012-08-13 12:35:00,11.51,11.51,11.5,11.5,206900.0,8.1645,8.1645,8.1574,8.1574,206900.0
2012-08-13 12:40:00,11.5,11.51,11.5,11.5,65100.0,8.1574,8.1645,8.1574,8.1574,65100.0
2012-08-13 12:45:00,11.5,11.52,11.5,11.51,58600.0,8.1574,8.1716,8.1574,8.1645,58600.0
2012-08-13 12:50:00,11.51,11.52,11.51,11.51,61500.0,8.1645,8.1716,8.1645,8.1645,61500.0
2012-08-13 12:55:00,11.52,11.53,11.51,11.53,63000.0,8.1716,8.1787,8.1645,8.1787,63000.0
2012-08-13 13:00:00,11.53,11.53,11.52,11.53,12900.0,8.1787,8.1787,8.1716,8.1787,12900.0
2012-08-13 13:05:00,11.53,11.53,11.52,11.53,11700.0,8.1787,8.1787,8.1716,8.1787,11700.0
2012-08-13 13:10:00,11.53,11.53,11.52,11.53,15000.0,8.1787,8.1787,8.1716,8.1787,15000.0
2012-08-13 13:15:00,11.52,11.53,11.52,11.53,12000.0,8.1716,8.1787,8.1716,8.1787,12000.0
2012-08-13 13:20:00,11.53,11.53,11.51,11.51,25600.0,8.1787,8.1787,8.1645,8.1645,25600.0
2012-08-13 13:25:00,11.51,11.52,11.51,11.52,13100.0,8.1645,8.1716,8.1645,8.1716,13100.0
2012-08-13 13:30:00,11.51,11.52,11.51,11.52,44800.0,8.1645,8.1716,8.1645,8.1716,44800.0
2012-08-13 13:35:00,11.51,11.52,11.51,11.51,15600.0,8.1645,8.1716,8.1645,8.1645,15600.0
2012-08-13 13:40:00,11.52,11.53,11.51,11.53,106100.0,8.1716,8.1787,8.1645,8.1787,106100.0
2012-08-13 13:45:00,11.53,11.53,11.52,11.53,70200.0,8.1787,8.1787,8.1716,8.1787,70200.0
2012-08-13 13:50:00,11.53,11.54,11.52,11.54,148800.0,8.1787,8.1858,8.1716,8.1858,148800.0
2012-08-13 13:55:00,11.54,11.54,11.53,11.54,10400.0,8.1858,8.1858,8.1787,8.1858,10400.0
2012-08-13 14:00:00,11.54,11.54,11.52,11.52,54200.0,8.1858,8.1858,8.1716,8.1716,54200.0
2012-08-13 14:05:00,11.52,11.53,11.52,11.52,16500.0,8.1716,8.1787,8.1716,8.1716,16500.0
2012-08-13 14:10:00,11.52,11.53,11.52,11.53,38500.0,8.1716,8.1787,8.1716,8.1787,38500.0
2012-08-13 14:15:00,11.53,11.54,11.52,11.54,77400.0,8.1787,8.1858,8.1716,8.1858,77400.0
2012-08-13 14:20:00,11.54,11.55,11.53,11.54,84400.0,8.1858,8.1929,8.1787,8.1858,84400.0
2012-08-13 14:25:00,11.55,11.56,11.54,11.54,121500.0,8.1929,8.2,8.1858,8.1858,121500.0
2012-08-13 14:30:00,11.54,11.55,11.54,11.54,23400.0,8.1858,8.1929,8.1858,8.1858,23400.0
2012-08-13 14:35:00,11.54,11.55,11.51,11.52,574500.0,8.1858,8.1929,8.1645,8.1716,574500.0
2012-08-13 14:40:00,11.52,11.52,11.5,11.51,79500.0,8.1716,8.1716,8.1574,8.1645,79500.0
2012-08-13 14:45:00,11.51,11.51,11.5,11.5,56800.0,8.1645,8.1645,8.1574,8.1574,56800.0
2012-08-13 14:50:00,11.51,11.51,11.5,11.5,166500.0,8.1645,8.1645,8.1574,8.1574,166500.0
2012-08-13 14:55:00,11.51,11.51,11.5,11.5,77400.0,8.1645,8.1645,8.1574,8.1574,77400.0
2012-08-13 15:00:00,11.51,11.52,11.51,11.52,78100.0,8.1645,8.1716,8.1645,8.1716,78100.0
2012-08-13 15:05:00,11.52,11.52,11.51,11.52,10300.0,8.1716,8.1716,8.1645,8.1716,10300.0
2012-08-13 15:10:00,11.52,11.52,11.51,11.52,31500.0,8.1716,8.1716,8.1645,8.1716,31500.0
2012-08-13 15:15:00,11.52,11.52,11.51,11.52,33200.0,8.1716,8.1716,8.1645,8.1716,33200.0
2012-08-13 15:20:00,11.52,11.53,11.51,11.53,142400.0,8.1716,8.1787,8.1645,8.1787,142400.0
2012-08-13 15:25:00,11.53,11.53,11.52,11.53,47400.0,8.1787,8.1787,8.1716,8.1787,47400.0
2012-08-13 15:30:00,11.53,11.53,11.52,11.52,87300.0,8.1787,8.1787,8.1716,8.1716,87300.0
2012-08-13 15:35:00,11.53,11.54,11.52,11.53,377200.0,8.1787,8.1858,8.1716,8.1787,377200.0
2012-08-13 15:40:00,11.53,11.54,11.53,11.53,83600.0,8.1787,8.1858,8.1787,8.1787,83600.0
2012-08-13 15:45:00,11.54,11.54,11.53,11.54,182400.0,8.1858,8.1858,8.1787,8.1858,182400.0
2012-08-13 15:50:00,11.54,11.54,11.51,11.52,464400.0,8.1858,8.1858,8.1645,8.1716,464400.0
2012-08-13 15:55:00,11.52,11.54,11.51,11.53,1320700.0,8.1716,8.1858,8.1645,8.1787,1320700.0
2012-08-14 09:30:00,11.58,11.62,11.57,11.58,334600.0,8.2142,8.2425,8.2071,8.2142,334600.0
2012-08-14 09:35:00,11.59,11.62,11.58,11.61,131400.0,8.2213,8.2425,8.2142,8.2354,131400.0
2012-08-14 09:40:00,11.62,11.62,11.55,11.55,96100.0,8.2425,8.2425,8.1929,8.1929,96100.0
2012-08-14 09:45:00,11.55,11.57,11.54,11.57,134300.0,8.1929,8.2071,8.1858,8.2071,134300.0
2012-08-14 09:50:00,11.57,11.57,11.54,11.54,83900.0,8.2071,8.2071,8.1858,8.1858,83900.0
2012-08-14 09:55:00,11.54,11.55,11.52,11.54,379500.0,8.1858,8.1929,8.1716,8.1858,379500.0
2012-08-14 10:00:00,11.55,11.56,11.54,11.55,40000.0,8.1929,8.2,8.1858,8.1929,40000.0
2012-08-14 10:05:00,11.55,11.56,11.53,11.54,126600.0,8.1929,8.2,8.1787,8.1858,126600.0
2012-08-14 10:10:00,11.54,11.56,11.54,11.56,60500.0,8.1858,8.2,8.1858,8.2,60500.0
2012-08-14 10:15:00,11.56,11.56,11.53,11.54,60300.0,8.2,8.2,8.1787,8.1858,60300.0
2012-08-14 10:20:00,11.54,11.54,11.5,11.52,323100.0,8.1858,8.1858,8.1574,8.1716,323100.0
2012-08-14 10:25:00,11.52,11.53,11.51,11.51,157100.0,8.1716,8.1787,8.1645,8.1645,157100.0
2012-08-14 10:30:00,11.51,11.51,11.48,11.49,42300.0,8.1645,8.1645,8.1432,8.1503,42300.0
2012-08-14 10:35:00,11.48,11.5,11.48,11.49,50500.0,8.1432,8.1574,8.1432,8.1503,50500.0
2012-08-14 10:40:00,11.5,11.51,11.49,11.51,96200.0,8.1574,8.1645,8.1503,8.1645,96200.0
2012-08-14 10:45:00,11.51,11.53,11.51,11.53,59500.0,8.1645,8.1787,8.1645,8.1787,59500.0
2012-08-14 10:50:00,11.53,11.55,11.53,11.55,45800.0,8.1787,8.1929,8.1787,8.1929,45800.0
2012-08-14 10:55:00,11.55,11.55,11.51,11.51,217700.0,8.1929,8.1929,8.1645,8.1645,217700.0
2012-08-14 11:00:00,11.51,11.52,11.51,11.51,59800.0,8.1645,8.1716,8.1645,8.1645,59800.0
2012-08-14 11:05:00,11.51,11.52,11.5,11.5,96100.0,8.1645,8.1716,8.1574,8.1574,96100.0
2012-08-14 11:10:00,11.5,11.51,11.5,11.51,62100.0,8.1574,8.1645,8.1574,8.1645,62100.0
2012-08-14 11:15:00,11.51,11.52,11.5,11.52,95300.0,8.1645,8.1716,8.1574,8.1716,95300.0
2012-08-14 11:20:00,11.52,11.53,11.51,11.52,41900.0,8.1716,8.1787,8.1645,8.1716,41900.0
2012-08-14 11:25:00,11.52,11.54,11.52,11.53,126700.0,8.1716,8.1858,8.1716,8.1787,126700.0
2012-08-14 11:30:00,11.53,11.55,11.53,11.55,107000.0,8.1787,8.1929,8.1787,8.1929,107000.0
2012-08-14 11:35:00,11.54,11.55,11.54,11.55,43200.0,8.1858,8.1929,8.1858,8.1929,43200.0
2012-08-14 11:40:00,11.55,11.55,11.54,11.54,61500.0,8.1929,8.1929,8.1858,8.1858,61500.0
2012-08-14 11:45:00,11.54,11.57,11.54,11.57,87900.0,8.1858,8.2071,8.1858,8.2071,87900.0
2012-08-14 11:50:00,11.57,11.57,11.56,11.57,34200.0,8.2071,8.2071,8.2,8.2071,34200.0
2012-08-14 11:55:00,11.57,11.58,11.56,11.58,56000.0,8.2071,8.2142,8.2,8.2142,56000.0
2012-08-14 12:00:00,11.58,11.59,11.57,11.59,47300.0,8.2142,8.2213,8.2071,8.2213,47300.0
2012-08-14 12:05:00,11.59,11.59,11.58,11.59,33400.0,8.2213,8.2213,8.2142,8.2213,33400.0
2012-08-14 12:10:00,11.59,11.6,11.58,11.58,114400.0,8.2213,8.2283,8.2142,8.2142,114400.0
2012-08-14 12:15:00,11.59,11.59,11.58,11.58,53800.0,8.2213,8.2213,8.2142,8.2142,53800.0
2012-08-14 12:20:00,11.59,11.59,11.56,11.56,69000.0,8.2213,8.2213,8.2,8.2,69000.0
2012-08-14 12:25:00,11.56,11.57,11.56,11.57,37900.0,8.2,8.2071,8.2,8.2071,37900.0
2012-08-14 12:30:00,11.57,11.58,11.57,11.57,110100.0,8.2071,8.2142,8.2071,8.2071,110100.0
2012-08-14 12:35:00,11.57,11.58,11.56,11.56,137000.0,8.2071,8.2142,8.2,8.2,137000.0
2012-08-14 12:40:00,11.56,11.57,11.55,11.55,139000.0,8.2,8.2071,8.1929,8.1929,139000.0
2012-08-14 12:45:00,11.55,11.55,11.52,11.54,259400.0,8.1929,8.1929,8.1716,8.1858,259400.0
2012-08-14 12:50:00,11.54,11.54,11.52,11.52,135900.0,8.1858,8.1858,8.1716,8.1716,135900.0
2012-08-14 12:55:00,11.52,11.53,11.5,11.5,53000.0,8.1716,8.1787,8.1574,8.1574,53000.0
2012-08-14 13:00:00,11.5,11.52,11.5,11.51,90900.0,8.1574,8.1716,8.1574,8.1645,90900.0
2012-08-14 13:05:00,11.52,11.52,11.51,11.52,20300.0,8.1716,8.1716,8.1645,8.1716,20300.0
2012-08-14 13:10:00,11.52,11.53,11.5,11.51,193100.0,8.1716,8.1787,8.1574,8.1645,193100.0
2012-08-14 13:15:00,11.51,11.51,11.5,11.51,15100.0,8.1645,8.1645,8.1574,8.1645,15100.0
2012-08-14 13:20:00,11.51,11.51,11.48,11.51,262400.0,8.1645,8.1645,8.1432,8.1645,262400.0
2012-08-14 13:25:00,11.5,11.51,11.5,11.5,8500.0,8.1574,8.1645,8.1574,8.1574,8500.0
2012-08-14 13:30:00,11.51,11.51,11.5,11.51,27300.0,8.1645,8.1645,8.1574,8.1645,27300.0
2012-08-14 13:35:00,11.51,11.51,11.5,11.5,14300.0,8.1645,8.1645,8.1574,8.1574,14300.0
2012-08-14 13:40:00,11.5,11.52,11.5,11.51,87200.0,8.1574,8.1716,8.1574,8.1645,87200.0
2012-08-14 13:45:00,11.51,11.52,11.51,11.51,122300.0,8.1645,8.1716,8.1645,8.1645,122300.0
2012-08-14 13:50:00,11.51,11.52,11.51,11.51,18300.0,8.1645,8.1716,8.1645,8.1645,18300.0
2012-08-14 13:55:00,11.52,11.52,11.51,11.51,51000.0,8.1716,8.1716,8.1645,8.1645,51000.0
2012-08-14 14:00:00,11.51,11.53,11.51,11.51,114800.0,8.1645,8.1787,8.1645,8.1645,114800.0
2012-08-14 14:05:00,11.51,11.52,11.51,11.52,24800.0,8.1645,8.1716,8.1645,8.1716,24800.0
2012-08-14 14:10:00,11.51,11.52,11.51,11.51,235100.0,8.1645,8.1716,8.1645,8.1645,235100.0
2012-08-14 14:15:00,11.51,11.52,11.51,11.51,25100.0,8.1645,8.1716,8.1645,8.1645,25100.0
2012-08-14 14:20:00,11.51,11.52,11.51,11.52,52100.0,8.1645,8.1716,8.1645,8.1716,52100.0
2012-08-14 14:25:00,11.51,11.52,11.51,11.51,256100.0,8.1645,8.1716,8.1645,8.1645,256100.0
2012-08-14 14:30:00,11.51,11.52,11.51,11.52,59800.0,8.1645,8.1716,8.1645,8.1716,59800.0
2012-08-14 14:35:00,11.51,11.52,11.51,11.52,44100.0,8.1645,8.1716,8.1645,8.1716,44100.0
2012-08-14 14:40:00,11.51,11.52,11.51,11.52,95500.0,8.1645,8.1716,8.1645,8.1716,95500.0
2012-08-14 14:45:00,11.52,11.52,11.51,11.52,48700.0,8.1716,8.1716,8.1645,8.1716,48700.0
2012-08-14 14:50:00,11.51,11.52,11.51,11.52,54500.0,8.1645,8.1716,8.1645,8.1716,54500.0
2012-08-14 14:55:00,11.52,11.54,11.51,11.54,164700.0,8.1716,8.1858,8.1645,8.1858,164700.0
2012-08-14 15:00:00,11.54,11.54,11.53,11.54,79300.0,8.1858,8.1858,8.1787,8.1858,79300.0
2012-08-14 15:05:00,11.53,11.54,11.53,11.54,42600.0,8.1787,8.1858,8.1787,8.1858,42600.0
2012-08-14 15:10:00,11.54,11.54,11.5,11.5,315500.0,8.1858,8.1858,8.1574,8.1574,315500.0
2012-08-14 15:15:00,11.5,11.51,11.5,11.5,105000.0,8.1574,8.1645,8.1574,8.1574,105000.0
2012-08-14 15:20:00,11.5,11.52,11.5,11.52,130300.0,8.1574,8.1716,8.1574,8.1716,130300.0
2012-08-14 15:25:00,11.52,11.52,11.51,11.51,29200.0,8.1716,8.1716,8.1645,8.1645,29200.0
2012-08-14 15:30:00,11.51,11.52,11.5,11.51,361700.0,8.1645,8.1716,8.1574,8.1645,361700.0
2012-08-14 15:35:00,11.51,11.51,11.49,11.5,161300.0,8.1645,8.1645,8.1503,8.1574,161300.0
2012-08-14 15:40:00,11.5,11.51,11.49,11.51,285600.0,8.1574,8.1645,8.1503,8.1645,285600.0
2012-08-14 15:45:00,11.51,11.51,11.49,11.5,747100.0,8.1645,8.1645,8.1503,8.1574,747100.0
2012-08-14 15:50:00,11.5,11.52,11.48,11.49,851800.0,8.1574,8.1716,8.1432,8.1503,851800.0
2012-08-14 15:55:00,11.48,11.52,11.48,11.52,1070000.0,8.1432,8.1716,8.1432,8.1716,1070000.0
2012-08-15 09:30:00,11.53,11.53,11.5,11.52,108200.0,8.1787,8.1787,8.1574,8.1716,108200.0
2012-08-15 09:35:00,11.53,11.54,11.52,11.52,86500.0,8.1787,8.1858,8.1716,8.1716,86500.0
2012-08-15 09:40:00,11.52,11.55,11.51,11.53,108300.0,8.1716,8.1929,8.1645,8.1787,108300.0
2012-08-15 09:45:00,11.53,11.56,11.53,11.54,127200.0,8.1787,8.2,8.1787,8.1858,127200.0
2012-08-15 09:50:00,11.53,11.55,11.51,11.52,233100.0,8.1787,8.1929,8.1645,8.1716,233100.0
2012-08-15 09:55:00,11.52,11.53,11.52,11.53,32100.0,8.1716,8.1787,8.1716,8.1787,32100.0
2012-08-15 10:00:00,11.53,11.53,11.5,11.52,271200.0,8.1787,8.1787,8.1574,8.1716,271200.0
2012-08-15 10:05:00,11.52,11.52,11.51,11.52,63200.0,8.1716,8.1716,8.1645,8.1716,63200.0
2012-08-15 10:10:00,11.52,11.52,11.47,11.48,143700.0,8.1716,8.1716,8.1361,8.1432,143700.0
2012-08-15 10:15:00,11.48,11.49,11.48,11.49,54400.0,8.1432,8.1503,8.1432,8.1503,54400.0
2012-08-15 10:20:00,11.48,11.49,11.48,11.48,25000.0,8.1432,8.1503,8.1432,8.1432,25000.0
2012-08-15 10:25:00,11.48,11.49,11.48,11.48,45400.0,8.1432,8.1503,8.1432,8.1432,45400.0
2012-08-15 10:30:00,11.48,11.49,11.48,11.48,89200.0,8.1432,8.1503,8.1432,8.1432,89200.0
2012-08-15 10:35:00,11.48,11.49,11.47,11.48,320800.0,8.1432,8.1503,8.1361,8.1432,320800.0
2012-08-15 10:40:00,11.48,11.49,11.47,11.48,189900.0,8.1432,8.1503,8.1361,8.1432,189900.0
2012-08-15 10:45:00,11.47,11.48,11.47,11.48,43100.0,8.1361,8.1432,8.1361,8.1432,43100.0
2012-08-15 10:50:00,11.47,11.48,11.47,11.48,56600.0,8.1361,8.1432,8.1361,8.1432,56600.0
2012-08-15 10:55:00,11.47,11.5,11.47,11.49,315900.0,8.1361,8.1574,8.1361,8.1503,315900.0
2012-08-15 11:00:00,11.5,11.5,11.48,11.49,88200.0,8.1574,8.1574,8.1432,8.1503,88200.0
2012-08-15 11:05:00,11.48,11.52,11.48,11.52,338700.0,8.1432,8.1716,8.1432,8.1716,338700.0
2012-08-15 11:10:00,11.52,11.54,11.51,11.52,187300.0,8.1716,8.1858,8.1645,8.1716,187300.0
2012-08-15 11:15:00,11.51,11.52,11.51,11.52,64500.0,8.1645,8.1716,8.1645,8.1716,64500.0
2012-08-15 11:20:00,11.51,11.52,11.5,11.51,108100.0,8.1645,8.1716,8.1574,8.1645,108100.0
2012-08-15 11:25:00,11.5,11.52,11.49,11.52,159600.0,8.1574,8.1716,8.1503,8.1716,159600.0
2012-08-15 11:30:00,11.52,11.53,11.51,11.52,49300.0,8.1716,8.1787,8.1645,8.1716,49300.0
2012-08-15 11:35:00,11.51,11.53,11.51,11.52,100500.0,8.1645,8.1787,8.1645,8.1716,100500.0
2012-08-15 11:40:00,11.52,11.52,11.51,11.51,60400.0,8.1716,8.1716,8.1645,8.1645,60400.0
2012-08-15 11:45:00,11.52,11.52,11.51,11.52,72800.0,8.1716,8.1716,8.1645,8.1716,72800.0
2012-08-15 11:50:00,11.52,11.54,11.52,11.54,68800.0,8.1716,8.1858,8.1716,8.1858,68800.0
2012-08-15 11:55:00,11.54,11.57,11.53,11.57,90700.0,8.1858,8.2071,8.1787,8.2071,90700.0
2012-08-15 12:00:00,11.57,11.57,11.56,11.56,32600.0,8.2071,8.2071,8.2,8.2,32600.0
2012-08-15 12:05:00,11.57,11.57,11.56,11.56,40600.0,8.2071,8.2071,8.2,8.2,40600.0
2012-08-15 12:10:00,11.57,11.57,11.54,11.56,389300.0,8.2071,8.2071,8.1858,8.2,389300.0
2012-08-15 12:15:00,11.57,11.57,11.56,11.56,19000.0,8.2071,8.2071,8.2,8.2,19000.0
2012-08-15 12:20:00,11.56,11.58,11.56,11.58,56100.0,8.2,8.2142,8.2,8.2142,56100.0
2012-08-15 12:25:00,11.58,11.58,11.57,11.57,31500.0,8.2142,8.2142,8.2071,8.2071,31500.0
2012-08-15 12:30:00,11.57,11.58,11.57,11.58,10400.0,8.2071,8.2142,8.2071,8.2142,10400.0
2012-08-15 12:35:00,11.57,11.58,11.57,11.57,39100.0,8.2071,8.2142,8.2071,8.2071,39100.0
2012-08-15 12:40:00,11.57,11.58,11.57,11.57,14700.0,8.2071,8.2142,8.2071,8.2071,14700.0
2012-08-15 12:45:00,11.57,11.58,11.57,11.57,25600.0,8.2071,8.2142,8.2071,8.2071,25600.0
2012-08-15 12:50:00,11.57,11.58,11.57,11.58,37900.0,8.2071,8.2142,8.2071,8.2142,37900.0
2012-08-15 12:55:00,11.58,11.58,11.57,11.58,36100.0,8.2142,8.2142,8.2071,8.2142,36100.0
2012-08-15 13:00:00,11.57,11.58,11.54,11.55,285700.0,8.2071,8.2142,8.1858,8.1929,285700.0
2012-08-15 13:05:00,11.54,11.55,11.53,11.55,257000.0,8.1858,8.1929,8.1787,8.1929,257000.0
2012-08-15 13:10:00,11.55,11.56,11.54,11.55,30100.0,8.1929,8.2,8.1858,8.1929,30100.0
2012-08-15 13:15:00,11.55,11.56,11.55,11.56,13000.0,8.1929,8.2,8.1929,8.2,13000.0
2012-08-15 13:20:00,11.56,11.56,11.55,11.56,77300.0,8.2,8.2,8.1929,8.2,77300.0
2012-08-15 13:25:00,11.55,11.56,11.55,11.56,25400.0,8.1929,8.2,8.1929,8.2,25400.0
2012-08-15 13:30:00,11.55,11.56,11.55,11.55,34200.0,8.1929,8.2,8.1929,8.1929,34200.0
2012-08-15 13:35:00,11.55,11.56,11.55,11.56,28600.0,8.1929,8.2,8.1929,8.2,28600.0
2012-08-15 13:40:00,11.55,11.56,11.55,11.55,28500.0,8.1929,8.2,8.1929,8.1929,28500.0
2012-08-15 13:45:00,11.55,11.56,11.54,11.55,254300.0,8.1929,8.2,8.1858,8.1929,254300.0
2012-08-15 13:50:00,11.55,11.56,11.54,11.56,124900.0,8.1929,8.2,8.1858,8.2,124900.0
2012-08-15 13:55:00,11.56,11.56,11.55,11.56,48800.0,8.2,8.2,8.1929,8.2,48800.0
2012-08-15 14:00:00,11.55,11.56,11.55,11.56,21100.0,8.1929,8.2,8.1929,8.2,21100.0
2012-08-15 14:05:00,11.55,11.56,11.55,11.55,22000.0,8.1929,8.2,8.1929,8.1929,22000.0
2012-08-15 14:10:00,11.55,11.56,11.55,11.56,301000.0,8.1929,8.2,8.1929,8.2,301000.0
2012-08-15 14:15:00,11.55,11.56,11.55,11.56,39000.0,8.1929,8.2,8.1929,8.2,39000.0
2012-08-15 14:20:00,11.55,11.57,11.55,11.57,115300.0,8.1929,8.2071,8.1929,8.2071,115300.0
2012-08-15 14:25:00,11.57,11.58,11.56,11.57,139800.0,8.2071,8.2142,8.2,8.2071,139800.0
2012-08-15 14:30:00,11.58,11.58,11.57,11.57,71100.0,8.2142,8.2142,8.2071,8.2071,71100.0
2012-08-15 14:35:00,11.57,11.59,11.57,11.59,237800.0,8.2071,8.2213,8.2071,8.2213,237800.0
2012-08-15 14:40:00,11.58,11.59,11.58,11.58,29200.0,8.2142,8.2213,8.2142,8.2142,29200.0
2012-08-15 14:45:00,11.58,11.59,11.58,11.59,37500.0,8.2142,8.2213,8.2142,8.2213,37500.0
2012-08-15 14:50:00,11.58,11.6,11.58,11.6,128700.0,8.2142,8.2283,8.2142,8.2283,128700.0
2012-08-15 14:55:00,11.6,11.6,11.57,11.59,475000.0,8.2283,8.2283,8.2071,8.2213,475000.0
2012-08-15 15:00:00,11.59,11.6,11.59,11.6,29900.0,8.2213,8.2283,8.2213,8.2283,29900.0
2012-08-15 15:05:00,11.59,11.6,11.58,11.6,302700.0,8.2213,8.2283,8.2142,8.2283,302700.0
2012-08-15 15:10:00,11.6,11.62,11.59,11.6,301700.0,8.2283,8.2425,8.2213,8.2283,301700.0
2012-08-15 15:15:00,11.6,11.61,11.6,11.61,59900.0,8.2283,8.2354,8.2283,8.2354,59900.0
2012-08-15 15:20:00,11.6,11.61,11.6,11.61,53500.0,8.2283,8.2354,8.2283,8.2354,53500.0
2012-08-15 15:25:00,11.61,11.61,11.57,11.6,403800.0,8.2354,8.2354,8.2071,8.2283,403800.0
2012-08-15 15:30:00,11.6,11.6,11.59,11.59,129600.0,8.2283,8.2283,8.2213,8.2213,129600.0
2012-08-15 15:35:00,11.59,11.6,11.59,11.59,62500.0,8.2213,8.2283,8.2213,8.2213,62500.0
2012-08-15 15:40:00,11.59,11.6,11.59,11.59,74700.0,8.2213,8.2283,8.2213,8.2213,74700.0
2012-08-15 15:45:00,11.59,11.6,11.59,11.59,130600.0,8.2213,8.2283,8.2213,8.2213,130600.0
2012-08-15 15:50:00,11.59,11.61,11.58,11.59,827400.0,8.2213,8.2354,8.2142,8.2213,827400.0
2012-08-15 15:55:00,11.59,11.6,11.58,11.6,528200.0,8.2213,8.2283,8.2142,8.2283,528200.0
2012-08-16 09:30:00,11.6,11.68,11.59,11.66,240600.0,8.2283,8.2851,8.2213,8.2709,240600.0
2012-08-16 09:35:00,11.66,11.68,11.64,11.67,80100.0,8.2709,8.2851,8.2567,8.278,80100.0
2012-08-16 09:40:00,11.68,11.68,11.65,11.65,230200.0,8.2851,8.2851,8.2638,8.2638,230200.0
2012-08-16 09:45:00,11.65,11.67,11.65,11.66,136000.0,8.2638,8.278,8.2638,8.2709,136000.0
2012-08-16 09:50:00,11.67,11.68,11.65,11.67,140000.0,8.278,8.2851,8.2638,8.278,140000.0
2012-08-16 09:55:00,11.67,11.67,11.65,11.66,186800.0,8.278,8.278,8.2638,8.2709,186800.0
2012-08-16 10:00:00,11.66,11.67,11.62,11.62,118600.0,8.2709,8.278,8.2425,8.2425,118600.0
2012-08-16 10:05:00,11.62,11.63,11.62,11.62,30700.0,8.2425,8.2496,8.2425,8.2425,30700.0
2012-08-16 10:10:00,11.62,11.63,11.61,11.62,191700.0,8.2425,8.2496,8.2354,8.2425,191700.0
2012-08-16 10:15:00,11.63,11.63,11.6,11.61,187600.0,8.2496,8.2496,8.2283,8.2354,187600.0
2012-08-16 10:20:00,11.61,11.62,11.6,11.6,286200.0,8.2354,8.2425,8.2283,8.2283,286200.0
2012-08-16 10:25:00,11.6,11.61,11.6,11.6,33900.0,8.2283,8.2354,8.2283,8.2283,33900.0
2012-08-16 10:30:00,11.61,11.61,11.6,11.61,138600.0,8.2354,8.2354,8.2283,8.2354,138600.0
2012-08-16 10:35:00,11.61,11.64,11.6,11.64,223000.0,8.2354,8.2567,8.2283,8.2567,223000.0
2012-08-16 10:40:00,11.64,11.65,11.63,11.63,86500.0,8.2567,8.2638,8.2496,8.2496,86500.0
2012-08-16 10:45:00,11.63,11.64,11.62,11.62,87100.0,8.2496,8.2567,8.2425,8.2425,87100.0
2012-08-16 10:50:00,11.63,11.63,11.62,11.62,59100.0,8.2496,8.2496,8.2425,8.2425,59100.0
2012-08-16 10:55:00,11.62,11.63,11.62,11.62,68600.0,8.2425,8.2496,8.2425,8.2425,68600.0
2012-08-16 11:00:00,11.62,11.63,11.61,11.61,126500.0,8.2425,8.2496,8.2354,8.2354,126500.0
2012-08-16 11:05:00,11.61,11.62,11.61,11.61,109500.0,8.2354,8.2425,8.2354,8.2354,109500.0
2012-08-16 11:10:00,11.61,11.61,11.6,11.61,215900.0,8.2354,8.2354,8.2283,8.2354,215900.0
2012-08-16 11:15:00,11.61,11.62,11.6,11.61,101200.0,8.2354,8.2425,8.2283,8.2354,101200.0
2012-08-16 11:20:00,11.61,11.62,11.61,11.61,15600.0,8.2354,8.2425,8.2354,8.2354,15600.0
2012-08-16 11:25:00,11.62,11.62,11.61,11.61,19800.0,8.2425,8.2425,8.2354,8.2354,19800.0
2012-08-16 11:30:00,11.61,11.62,11.59,11.61,198800.0,8.2354,8.2425,8.2213,8.2354,198800.0
2012-08-16 11:35:00,11.61,11.63,11.6,11.62,263600.0,8.2354,8.2496,8.2283,8.2425,263600.0
2012-08-16 11:40:00,11.61,11.62,11.61,11.62,19300.0,8.2354,8.2425,8.2354,8.2425,19300.0
2012-08-16 11:45:00,11.61,11.64,11.61,11.64,131100.0,8.2354,8.2567,8.2354,8.2567,131100.0
2012-08-16 11:50:00,11.63,11.64,11.63,11.64,174800.0,8.2496,8.2567,8.2496,8.2567,174800.0
2012-08-16 11:55:00,11.63,11.66,11.63,11.65,84100.0,8.2496,8.2709,8.2496,8.2638,84100.0
2012-08-16 12:00:00,11.66,11.66,11.65,11.65,20100.0,8.2709,8.2709,8.2638,8.2638,20100.0
2012-08-16 12:05:00,11.66,11.66,11.65,11.66,23400.0,8.2709,8.2709,8.2638,8.2709,23400.0
2012-08-16 12:10:00,11.65,11.66,11.65,11.65,14200.0,8.2638,8.2709,8.2638,8.2638,14200.0
2012-08-16 12:15:00,11.65,11.66,11.65,11.66,30200.0,8.2638,8.2709,8.2638,8.2709,30200.0
2012-08-16 12:20:00,11.66,11.66,11.65,11.65,63800.0,8.2709,8.2709,8.2638,8.2638,63800.0
2012-08-16 12:25:00,11.66,11.66,11.64,11.64,77900.0,8.2709,8.2709,8.2567,8.2567,77900.0
2012-08-16 12:30:00,11.64,11.65,11.64,11.64,35400.0,8.2567,8.2638,8.2567,8.2567,35400.0
2012-08-16 12:35:00,11.64,11.65,11.62,11.65,242500.0,8.2567,8.2638,8.2425,8.2638,242500.0
2012-08-16 12:40:00,11.65,11.66,11.65,11.65,33100.0,8.2638,8.2709,8.2638,8.2638,33100.0
2012-08-16 12:45:00,11.66,11.66,11.65,11.66,86800.0,8.2709,8.2709,8.2638,8.2709,86800.0
2012-08-16 12:50:00,11.66,11.66,11.65,11.66,12500.0,8.2709,8.2709,8.2638,8.2709,12500.0
2012-08-16 12:55:00,11.66,11.67,11.65,11.67,126700.0,8.2709,8.278,8.2638,8.278,126700.0
2012-08-16 13:00:00,11.67,11.67,11.66,11.67,50800.0,8.278,8.278,8.2709,8.278,50800.0
2012-08-16 13:05:00,11.66,11.67,11.66,11.66,14600.0,8.2709,8.278,8.2709,8.2709,14600.0
2012-08-16 13:10:00,11.66,11.67,11.66,11.66,53600.0,8.2709,8.278,8.2709,8.2709,53600.0
2012-08-16 13:15:00,11.66,11.67,11.66,11.66,46700.0,8.2709,8.278,8.2709,8.2709,46700.0
2012-08-16 13:20:00,11.66,11.67,11.66,11.66,41700.0,8.2709,8.278,8.2709,8.2709,41700.0
2012-08-16 13:25:00,11.66,11.67,11.66,11.66,37400.0,8.2709,8.278,8.2709,8.2709,37400.0
2012-08-16 13:30:00,11.66,11.66,11.62,11.63,284200.0,8.2709,8.2709,8.2425,8.2496,284200.0
2012-08-16 13:35:00,11.63,11.63,11.61,11.61,55200.0,8.2496,8.2496,8.2354,8.2354,55200.0
2012-08-16 13:40:00,11.61,11.62,11.61,11.62,115400.0,8.2354,8.2425,8.2354,8.2425,115400.0
2012-08-16 13:45:00,11.62,11.62,11.61,11.62,72100.0,8.2425,8.2425,8.2354,8.2425,72100.0
2012-08-16 13:50:00,11.62,11.62,11.61,11.62,23800.0,8.2425,8.2425,8.2354,8.2425,23800.0
2012-08-16 13:55:00,11.62,11.62,11.61,11.61,21100.0,8.2425,8.2425,8.2354,8.2354,21100.0
2012-08-16 14:00:00,11.62,11.62,11.61,11.62,119900.0,8.2425,8.2425,8.2354,8.2425,119900.0
2012-08-16 14:05:00,11.62,11.65,11.61,11.64,143800.0,8.2425,8.2638,8.2354,8.2567,143800.0
2012-08-16 14:10:00,11.65,11.65,11.62,11.62,145700.0,8.2638,8.2638,8.2425,8.2425,145700.0
2012-08-16 14:15:00,11.63,11.63,11.61,11.61,73800.0,8.2496,8.2496,8.2354,8.2354,73800.0
2012-08-16 14:20:00,11.62,11.62,11.61,11.62,75100.0,8.2425,8.2425,8.2354,8.2425,75100.0
2012-08-16 14:25:00,11.61,11.62,11.61,11.61,71000.0,8.2354,8.2425,8.2354,8.2354,71000.0
2012-08-16 14:30:00,11.62,11.64,11.61,11.64,207500.0,8.2425,8.2567,8.2354,8.2567,207500.0
2012-08-16 14:35:00,11.64,11.64,11.63,11.63,41300.0,8.2567,8.2567,8.2496,8.2496,41300.0
2012-08-16 14:40:00,11.63,11.66,11.63,11.66,86500.0,8.2496,8.2709,8.2496,8.2709,86500.0
2012-08-16 14:45:00,11.66,11.66,11.65,11.66,41400.0,8.2709,8.2709,8.2638,8.2709,41400.0
2012-08-16 14:50:00,11.65,11.66,11.65,11.66,63300.0,8.2638,8.2709,8.2638,8.2709,63300.0
2012-08-16 14:55:00,11.66,11.66,11.65,11.65,44500.0,8.2709,8.2709,8.2638,8.2638,44500.0
2012-08-16 15:00:00,11.65,11.66,11.65,11.65,61900.0,8.2638,8.2709,8.2638,8.2638,61900.0
2012-08-16 15:05:00,11.65,11.67,11.65,11.66,173600.0,8.2638,8.278,8.2638,8.2709,173600.0
2012-08-16 15:10:00,11.67,11.7,11.66,11.69,872300.0,8.278,8.2993,8.2709,8.2922,872300.0
2012-08-16 15:15:00,11.68,11.69,11.67,11.68,176300.0,8.2851,8.2922,8.278,8.2851,176300.0
2012-08-16 15:20:00,11.69,11.69,11.68,11.69,56600.0,8.2922,8.2922,8.2851,8.2922,56600.0
2012-08-16 15:25:00,11.68,11.75,11.68,11.74,387900.0,8.2851,8.3347,8.2851,8.3277,387900.0
2012-08-16 15:30:00,11.74,11.75,11.73,11.73,129100.0,8.3277,8.3347,8.3206,8.3206,129100.0
2012-08-16 15:35:00,11.74,11.74,11.72,11.73,296000.0,8.3277,8.3277,8.3135,8.3206,296000.0
2012-08-16 15:40:00,11.74,11.74,11.72,11.74,207700.0,8.3277,8.3277,8.3135,8.3277,207700.0
2012-08-16 15:45:00,11.73,11.75,11.73,11.74,276700.0,8.3206,8.3347,8.3206,8.3277,276700.0
2012-08-16 15:50:00,11.74,11.75,11.72,11.74,1050500.0,8.3277,8.3347,8.3135,8.3277,1050500.0
2012-08-16 15:55:00,11.73,11.75,11.73,11.75,1030800.0,8.3206,8.3347,8.3206,8.3347,1030800.0
2012-08-17 09:30:00,11.8,11.85,11.75,11.79,1016600.0,8.3702,8.4057,8.3347,8.3631,1016600.0
2012-08-17 09:35:00,11.8,11.82,11.78,11.8,167500.0,8.3702,8.3844,8.356,8.3702,167500.0
2012-08-17 09:40:00,11.81,11.88,11.81,11.87,140300.0,8.3773,8.427,8.3773,8.4199,140300.0
2012-08-17 09:45:00,11.87,11.9,11.85,11.9,431300.0,8.4199,8.4411,8.4057,8.4411,431300.0
2012-08-17 09:50:00,11.89,11.89,11.86,11.86,119600.0,8.4341,8.4341,8.4128,8.4128,119600.0
2012-08-17 09:55:00,11.87,11.87,11.86,11.87,42200.0,8.4199,8.4199,8.4128,8.4199,42200.0
2012-08-17 10:00:00,11.87,11.98,11.86,11.96,580400.0,8.4199,8.4979,8.4128,8.4837,580400.0
2012-08-17 10:05:00,11.96,11.99,11.95,11.96,229800.0,8.4837,8.505,8.4766,8.4837,229800.0
2012-08-17 10:10:00,11.95,11.96,11.9,11.93,190900.0,8.4766,8.4837,8.4411,8.4624,190900.0
2012-08-17 10:15:00,11.92,11.93,11.86,11.86,438600.0,8.4553,8.4624,8.4128,8.4128,438600.0
2012-08-17 10:20:00,11.86,11.88,11.84,11.85,316000.0,8.4128,8.427,8.3986,8.4057,316000.0
2012-08-17 10:25:00,11.85,11.85,11.84,11.85,105200.0,8.4057,8.4057,8.3986,8.4057,105200.0
2012-08-17 10:30:00,11.85,11.9,11.84,11.89,242900.0,8.4057,8.4411,8.3986,8.4341,242900.0
2012-08-17 10:35:00,11.88,11.88,11.86,11.86,77000.0,8.427,8.427,8.4128,8.4128,77000.0
2012-08-17 10:40:00,11.86,11.87,11.84,11.85,305200.0,8.4128,8.4199,8.3986,8.4057,305200.0
2012-08-17 10:45:00,11.84,11.86,11.84,11.85,217900.0,8.3986,8.4128,8.3986,8.4057,217900.0
2012-08-17 10:50:00,11.86,11.86,11.85,11.85,125300.0,8.4128,8.4128,8.4057,8.4057,125300.0
2012-08-17 10:55:00,11.85,11.88,11.85,11.87,127900.0,8.4057,8.427,8.4057,8.4199,127900.0
2012-08-17 11:00:00,11.87,11.89,11.86,11.87,134800.0,8.4199,8.4341,8.4128,8.4199,134800.0
2012-08-17 11:05:00,11.86,11.87,11.86,11.86,32200.0,8.4128,8.4199,8.4128,8.4128,32200.0
2012-08-17 11:10:00,11.86,11.87,11.86,11.86,107500.0,8.4128,8.4199,8.4128,8.4128,107500.0
2012-08-17 11:15:00,11.86,11.89,11.86,11.89,159800.0,8.4128,8.4341,8.4128,8.4341,159800.0
2012-08-17 11:20:00,11.88,11.89,11.88,11.88,26900.0,8.427,8.4341,8.427,8.427,26900.0
2012-08-17 11:25:00,11.88,11.89,11.88,11.89,30200.0,8.427,8.4341,8.427,8.4341,30200.0
2012-08-17 11:30:00,11.88,11.89,11.88,11.89,34300.0,8.427,8.4341,8.427,8.4341,34300.0
2012-08-17 11:35:00,11.88,11.9,11.88,11.88,211300.0,8.427,8.4411,8.427,8.427,211300.0
2012-08-17 11:40:00,11.88,11.89,11.88,11.89,71700.0,8.427,8.4341,8.427,8.4341,71700.0
2012-08-17 11:45:00,11.88,11.89,11.88,11.88,51600.0,8.427,8.4341,8.427,8.427,51600.0
2012-08-17 11:50:00,11.88,11.9,11.88,11.89,231900.0,8.427,8.4411,8.427,8.4341,231900.0
2012-08-17 11:55:00,11.89,11.89,11.86,11.87,199000.0,8.4341,8.4341,8.4128,8.4199,199000.0
2012-08-17 12:00:00,11.88,11.88,11.87,11.88,17500.0,8.427,8.427,8.4199,8.427,17500.0
2012-08-17 12:05:00,11.87,11.88,11.87,11.87,14600.0,8.4199,8.427,8.4199,8.4199,14600.0
2012-08-17 12:10:00,11.87,11.88,11.87,11.87,24800.0,8.4199,8.427,8.4199,8.4199,24800.0
2012-08-17 12:15:00,11.87,11.88,11.87,11.88,32500.0,8.4199,8.427,8.4199,8.427,32500.0
2012-08-17 12:20:00,11.87,11.88,11.87,11.88,32700.0,8.4199,8.427,8.4199,8.427,32700.0
2012-08-17 12:25:00,11.88,11.89,11.87,11.89,202200.0,8.427,8.4341,8.4199,8.4341,202200.0
2012-08-17 12:30:00,11.88,11.89,11.88,11.88,101600.0,8.427,8.4341,8.427,8.427,101600.0
2012-08-17 12:35:00,11.89,11.9,11.88,11.89,124500.0,8.4341,8.4411,8.427,8.4341,124500.0
2012-08-17 12:40:00,11.9,11.92,11.88,11.9,421200.0,8.4411,8.4553,8.427,8.4411,421200.0
2012-08-17 12:45:00,11.89,11.91,11.89,11.91,43600.0,8.4341,8.4482,8.4341,8.4482,43600.0
2012-08-17 12:50:00,11.91,11.92,11.9,11.91,87000.0,8.4482,8.4553,8.4411,8.4482,87000.0
2012-08-17 12:55:00,11.92,11.92,11.91,11.92,127100.0,8.4553,8.4553,8.4482,8.4553,127100.0
2012-08-17 13:00:00,11.92,11.92,11.91,11.91,45900.0,8.4553,8.4553,8.4482,8.4482,45900.0
2012-08-17 13:05:00,11.92,11.92,11.91,11.91,42600.0,8.4553,8.4553,8.4482,8.4482,42600.0
2012-08-17 13:10:00,11.92,11.92,11.91,11.92,55300.0,8.4553,8.4553,8.4482,8.4553,55300.0
2012-08-17 13:15:00,11.91,11.92,11.91,11.92,79400.0,8.4482,8.4553,8.4482,8.4553,79400.0
2012-08-17 13:20:00,11.91,11.93,11.91,11.92,140500.0,8.4482,8.4624,8.4482,8.4553,140500.0
2012-08-17 13:25:00,11.92,11.94,11.91,11.94,357600.0,8.4553,8.4695,8.4482,8.4695,357600.0
2012-08-17 13:30:00,11.94,11.94,11.92,11.92,160500.0,8.4695,8.4695,8.4553,8.4553,160500.0
2012-08-17 13:35:00,11.92,11.93,11.92,11.92,25000.0,8.4553,8.4624,8.4553,8.4553,25000.0
2012-08-17 13:40:00,11.92,11.93,11.92,11.92,73400.0,8.4553,8.4624,8.4553,8.4553,73400.0
2012-08-17 13:45:00,11.93,11.94,11.92,11.93,128000.0,8.4624,8.4695,8.4553,8.4624,128000.0
2012-08-17 13:50:00,11.93,11.94,11.92,11.92,73600.0,8.4624,8.4695,8.4553,8.4553,73600.0
2012-08-17 13:55:00,11.93,11.93,11.92,11.92,84100.0,8.4624,8.4624,8.4553,8.4553,84100.0
2012-08-17 14:00:00,11.92,11.93,11.9,11.9,223000.0,8.4553,8.4624,8.4411,8.4411,223000.0
2012-08-17 14:05:00,11.9,11.91,11.9,11.9,39100.0,8.4411,8.4482,8.4411,8.4411,39100.0
2012-08-17 14:10:00,11.9,11.91,11.9,11.9,43000.0,8.4411,8.4482,8.4411,8.4411,43000.0
2012-08-17 14:15:00,11.91,11.93,11.9,11.93,304500.0,8.4482,8.4624,8.4411,8.4624,304500.0
2012-08-17 14:20:00,11.93,11.93,11.92,11.92,79100.0,8.4624,8.4624,8.4553,8.4553,79100.0
2012-08-17 14:25:00,11.92,11.95,11.92,11.94,151000.0,8.4553,8.4766,8.4553,8.4695,151000.0
2012-08-17 14:30:00,11.94,11.95,11.93,11.93,104400.0,8.4695,8.4766,8.4624,8.4624,104400.0
2012-08-17 14:35:00,11.94,11.94,11.93,11.93,93400.0,8.4695,8.4695,8.4624,8.4624,93400.0
2012-08-17 14:40:00,11.94,11.95,11.93,11.95,103300.0,8.4695,8.4766,8.4624,8.4766,103300.0
2012-08-17 14:45:00,11.95,11.98,11.94,11.97,490900.0,8.4766,8.4979,8.4695,8.4908,490900.0
2012-08-17 14:50:00,11.98,11.98,11.97,11.97,96300.0,8.4979,8.4979,8.4908,8.4908,96300.0
2012-08-17 14:55:00,11.97,11.98,11.97,11.97,92000.0,8.4908,8.4979,8.4908,8.4908,92000.0
2012-08-17 15:00:00,11.98,11.98,11.97,11.98,64800.0,8.4979,8.4979,8.4908,8.4979,64800.0
2012-08-17 15:05:00,11.98,11.98,11.97,11.98,99400.0,8.4979,8.4979,8.4908,8.4979,99400.0
2012-08-17 15:10:00,11.98,11.98,11.97,11.98,97100.0,8.4979,8.4979,8.4908,8.4979,97100.0
2012-08-17 15:15:00,11.98,11.98,11.97,11.97,93100.0,8.4979,8.4979,8.4908,8.4908,93100.0
2012-08-17 15:20:00,11.97,11.99,11.97,11.99,315000.0,8.4908,8.505,8.4908,8.505,315000.0
2012-08-17 15:25:00,11.99,12.0,11.98,11.99,391500.0,8.505,8.5121,8.4979,8.505,391500.0
2012-08-17 15:30:00,11.98,11.99,11.97,11.98,355800.0,8.4979,8.505,8.4908,8.4979,355800.0
2012-08-17 15:35:00,11.98,11.99,11.97,11.97,241800.0,8.4979,8.505,8.4908,8.4908,241800.0
2012-08-17 15:40:00,11.98,11.98,11.95,11.97,225300.0,8.4979,8.4979,8.4766,8.4908,225300.0
2012-08-17 15:45:00,11.96,11.97,11.95,11.96,337300.0,8.4837,8.4908,8.4766,8.4837,337300.0
2012-08-17 15:50:00,11.96,11.99,11.96,11.98,443400.0,8.4837,8.505,8.4837,8.4979,443400.0
2012-08-17 15:55:00,11.98,12.0,11.97,11.98,939300.0,8.4979,8.5121,8.4908,8.4979,939300.0
2012-08-20 09:30:00,11.95,11.96,11.81,11.86,272300.0,8.4766,8.4837,8.3773,8.4128,272300.0
2012-08-20 09:35:00,11.85,11.87,11.84,11.87,92900.0,8.4057,8.4199,8.3986,8.4199,92900.0
2012-08-20 09:40:00,11.87,11.94,11.85,11.93,142700.0,8.4199,8.4695,8.4057,8.4624,142700.0
2012-08-20 09:45:00,11.93,11.97,11.92,11.94,197300.0,8.4624,8.4908,8.4553,8.4695,197300.0
2012-08-20 09:50:00,11.93,11.95,11.92,11.92,219100.0,8.4624,8.4766,8.4553,8.4553,219100.0
2012-08-20 09:55:00,11.93,11.94,11.89,11.9,295600.0,8.4624,8.4695,8.4341,8.4411,295600.0
2012-08-20 10:00:00,11.91,11.91,11.88,11.88,72500.0,8.4482,8.4482,8.427,8.427,72500.0
2012-08-20 10:05:00,11.88,11.89,11.85,11.88,178200.0,8.427,8.4341,8.4057,8.427,178200.0
2012-08-20 10:10:00,11.89,11.9,11.87,11.88,193200.0,8.4341,8.4411,8.4199,8.427,193200.0
2012-08-20 10:15:00,11.88,11.89,11.87,11.89,327500.0,8.427,8.4341,8.4199,8.4341,327500.0
2012-08-20 10:20:00,11.88,11.89,11.88,11.88,74000.0,8.427,8.4341,8.427,8.427,74000.0
2012-08-20 10:25:00,11.88,11.88,11.87,11.87,218800.0,8.427,8.427,8.4199,8.4199,218800.0
2012-08-20 10:30:00,11.88,11.9,11.87,11.88,418900.0,8.427,8.4411,8.4199,8.427,418900.0
2012-08-20 10:35:00,11.88,11.88,11.87,11.87,98900.0,8.427,8.427,8.4199,8.4199,98900.0
2012-08-20 10:40:00,11.88,11.88,11.84,11.87,158700.0,8.427,8.427,8.3986,8.4199,158700.0
2012-08-20 10:45:00,11.87,11.87,11.85,11.86,92200.0,8.4199,8.4199,8.4057,8.4128,92200.0
2012-08-20 10:50:00,11.85,11.87,11.85,11.86,90100.0,8.4057,8.4199,8.4057,8.4128,90100.0
2012-08-20 10:55:00,11.87,11.88,11.86,11.88,118100.0,8.4199,8.427,8.4128,8.427,118100.0
2012-08-20 11:00:00,11.88,11.88,11.85,11.85,160800.0,8.427,8.427,8.4057,8.4057,160800.0
2012-08-20 11:05:00,11.85,11.86,11.85,11.85,60000.0,8.4057,8.4128,8.4057,8.4057,60000.0
2012-08-20 11:10:00,11.85,11.86,11.85,11.86,27000.0,8.4057,8.4128,8.4057,8.4128,27000.0
2012-08-20 11:15:00,11.86,11.86,11.85,11.86,38900.0,8.4128,8.4128,8.4057,8.4128,38900.0
2012-08-20 11:20:00,11.85,11.88,11.85,11.88,181000.0,8.4057,8.427,8.4057,8.427,181000.0
2012-08-20 11:25:00,11.88,11.88,11.87,11.88,39200.0,8.427,8.427,8.4199,8.427,39200.0
2012-08-20 11:30:00,11.88,11.88,11.87,11.88,45400.0,8.427,8.427,8.4199,8.427,45400.0
2012-08-20 11:35:00,11.88,11.89,11.87,11.88,123600.0,8.427,8.4341,8.4199,8.427,123600.0
2012-08-20 11:40:00,11.88,11.89,11.87,11.88,139000.0,8.427,8.4341,8.4199,8.427,139000.0
2012-08-20 11:45:00,11.88,11.88,11.87,11.88,39200.0,8.427,8.427,8.4199,8.427,39200.0
2012-08-20 11:50:00,11.88,11.9,11.87,11.87,213500.0,8.427,8.4411,8.4199,8.4199,213500.0
2012-08-20 11:55:00,11.87,11.89,11.86,11.88,194700.0,8.4199,8.4341,8.4128,8.427,194700.0
2012-08-20 12:00:00,11.87,11.88,11.87,11.88,30400.0,8.4199,8.427,8.4199,8.427,30400.0
2012-08-20 12:05:00,11.87,11.89,11.87,11.89,76800.0,8.4199,8.4341,8.4199,8.4341,76800.0
2012-08-20 12:10:00,11.89,11.9,11.88,11.89,72500.0,8.4341,8.4411,8.427,8.4341,72500.0
2012-08-20 12:15:00,11.9,11.9,11.89,11.9,135700.0,8.4411,8.4411,8.4341,8.4411,135700.0
2012-08-20 12:20:00,11.9,11.9,11.89,11.9,47700.0,8.4411,8.4411,8.4341,8.4411,47700.0
2012-08-20 12:25:00,11.9,11.9,11.89,11.89,29500.0,8.4411,8.4411,8.4341,8.4341,29500.0
2012-08-20 12:30:00,11.9,11.9,11.89,11.9,28000.0,8.4411,8.4411,8.4341,8.4411,28000.0
2012-08-20 12:35:00,11.9,11.9,11.89,11.9,42700.0,8.4411,8.4411,8.4341,8.4411,42700.0
2012-08-20 12:40:00,11.9,11.9,11.89,11.9,71500.0,8.4411,8.4411,8.4341,8.4411,71500.0
2012-08-20 12:45:00,11.9,11.91,11.88,11.89,454200.0,8.4411,8.4482,8.427,8.4341,454200.0
2012-08-20 12:50:00,11.9,11.9,11.89,11.89,73300.0,8.4411,8.4411,8.4341,8.4341,73300.0
2012-08-20 12:55:00,11.9,11.9,11.89,11.9,34800.0,8.4411,8.4411,8.4341,8.4411,34800.0
2012-08-20 13:00:00,11.9,11.9,11.89,11.9,22200.0,8.4411,8.4411,8.4341,8.4411,22200.0
2012-08-20 13:05:00,11.9,11.9,11.89,11.9,65900.0,8.4411,8.4411,8.4341,8.4411,65900.0
2012-08-20 13:10:00,11.9,11.9,11.89,11.9,31700.0,8.4411,8.4411,8.4341,8.4411,31700.0
2012-08-20 13:15:00,11.9,11.9,11.89,11.9,40800.0,8.4411,8.4411,8.4341,8.4411,40800.0
2012-08-20 13:20:00,11.89,11.9,11.89,11.9,83500.0,8.4341,8.4411,8.4341,8.4411,83500.0
2012-08-20 13:25:00,11.9,11.9,11.89,11.9,64100.0,8.4411,8.4411,8.4341,8.4411,64100.0
2012-08-20 13:30:00,11.9,11.9,11.89,11.89,29600.0,8.4411,8.4411,8.4341,8.4341,29600.0
2012-08-20 13:35:00,11.9,11.9,11.89,11.9,38500.0,8.4411,8.4411,8.4341,8.4411,38500.0
2012-08-20 13:40:00,11.9,11.91,11.89,11.9,119200.0,8.4411,8.4482,8.4341,8.4411,119200.0
2012-08-20 13:45:00,11.91,11.91,11.9,11.9,65400.0,8.4482,8.4482,8.4411,8.4411,65400.0
2012-08-20 13:50:00,11.91,11.92,11.9,11.91,71200.0,8.4482,8.4553,8.4411,8.4482,71200.0
2012-08-20 13:55:00,11.91,11.93,11.91,11.92,158300.0,8.4482,8.4624,8.4482,8.4553,158300.0
2012-08-20 14:00:00,11.93,11.93,11.92,11.93,46000.0,8.4624,8.4624,8.4553,8.4624,46000.0
2012-08-20 14:05:00,11.93,11.93,11.92,11.93,34500.0,8.4624,8.4624,8.4553,8.4624,34500.0
2012-08-20 14:10:00,11.93,11.95,11.92,11.94,112400.0,8.4624,8.4766,8.4553,8.4695,112400.0
2012-08-20 14:15:00,11.95,11.96,11.94,11.95,102700.0,8.4766,8.4837,8.4695,8.4766,102700.0
2012-08-20 14:20:00,11.95,11.96,11.95,11.96,38000.0,8.4766,8.4837,8.4766,8.4837,38000.0
2012-08-20 14:25:00,11.95,11.96,11.95,11.96,31600.0,8.4766,8.4837,8.4766,8.4837,31600.0
2012-08-20 14:30:00,11.96,11.97,11.95,11.96,189200.0,8.4837,8.4908,8.4766,8.4837,189200.0
2012-08-20 14:35:00,11.96,11.96,11.95,11.96,97000.0,8.4837,8.4837,8.4766,8.4837,97000.0
2012-08-20 14:40:00,11.96,11.96,11.95,11.96,35500.0,8.4837,8.4837,8.4766,8.4837,35500.0
2012-08-20 14:45:00,11.96,11.96,11.94,11.95,131500.0,8.4837,8.4837,8.4695,8.4766,131500.0
2012-08-20 14:50:00,11.95,11.95,11.94,11.95,80600.0,8.4766,8.4766,8.4695,8.4766,80600.0
2012-08-20 14:55:00,11.95,11.95,11.94,11.95,58200.0,8.4766,8.4766,8.4695,8.4766,58200.0
2012-08-20 15:00:00,11.95,11.96,11.94,11.96,95800.0,8.4766,8.4837,8.4695,8.4837,95800.0
2012-08-20 15:05:00,11.96,11.99,11.95,11.99,229400.0,8.4837,8.505,8.4766,8.505,229400.0
2012-08-20 15:10:00,11.98,11.99,11.98,11.98,137000.0,8.4979,8.505,8.4979,8.4979,137000.0
2012-08-20 15:15:00,11.98,11.99,11.98,11.99,65100.0,8.4979,8.505,8.4979,8.505,65100.0
2012-08-20 15:20:00,11.99,11.99,11.96,11.97,461800.0,8.505,8.505,8.4837,8.4908,461800.0
2012-08-20 15:25:00,11.98,11.98,11.97,11.97,36600.0,8.4979,8.4979,8.4908,8.4908,36600.0
2012-08-20 15:30:00,11.97,11.98,11.97,11.98,74800.0,8.4908,8.4979,8.4908,8.4979,74800.0
2012-08-20 15:35:00,11.98,11.98,11.96,11.96,201800.0,8.4979,8.4979,8.4837,8.4837,201800.0
2012-08-20 15:40:00,11.96,11.97,11.96,11.96,115600.0,8.4837,8.4908,8.4837,8.4837,115600.0
2012-08-20 15:45:00,11.96,11.99,11.96,11.98,591500.0,8.4837,8.505,8.4837,8.4979,591500.0
2012-08-20 15:50:00,11.98,12.0,11.96,11.98,877300.0,8.4979,8.5121,8.4837,8.4979,877300.0
2012-08-20 15:55:00,11.98,12.0,11.98,11.99,914100.0,8.4979,8.5121,8.4979,8.505,914100.0
2012-08-21 09:30:00,12.02,12.13,12.02,12.11,324700.0,8.5263,8.6043,8.5263,8.5901,324700.0
2012-08-21 09:35:00,12.11,12.12,12.0,12.0,208900.0,8.5901,8.5972,8.5121,8.5121,208900.0
2012-08-21 09:40:00,12.0,12.04,11.98,12.0,170200.0,8.5121,8.5405,8.4979,8.5121,170200.0
2012-08-21 09:45:00,12.0,12.03,11.99,12.02,73400.0,8.5121,8.5334,8.505,8.5263,73400.0
2012-08-21 09:50:00,12.02,12.07,12.02,12.04,235300.0,8.5263,8.5617,8.5263,8.5405,235300.0
2012-08-21 09:55:00,12.04,12.06,12.02,12.05,174400.0,8.5405,8.5546,8.5263,8.5475,174400.0
2012-08-21 10:00:00,12.06,12.1,12.06,12.1,110700.0,8.5546,8.583,8.5546,8.583,110700.0
2012-08-21 10:05:00,12.1,12.1,12.08,12.08,80000.0,8.583,8.583,8.5688,8.5688,80000.0
2012-08-21 10:10:00,12.08,12.09,12.07,12.08,85400.0,8.5688,8.5759,8.5617,8.5688,85400.0
2012-08-21 10:15:00,12.07,12.08,12.06,12.06,136300.0,8.5617,8.5688,8.5546,8.5546,136300.0
2012-08-21 10:20:00,12.06,12.08,12.05,12.05,184300.0,8.5546,8.5688,8.5475,8.5475,184300.0
2012-08-21 10:25:00,12.05,12.06,12.02,12.03,278800.0,8.5475,8.5546,8.5263,8.5334,278800.0
2012-08-21 10:30:00,12.03,12.04,12.01,12.03,171400.0,8.5334,8.5405,8.5192,8.5334,171400.0
2012-08-21 10:35:00,12.03,12.03,12.0,12.01,281500.0,8.5334,8.5334,8.5121,8.5192,281500.0
2012-08-21 10:40:00,12.02,12.02,12.01,12.01,42700.0,8.5263,8.5263,8.5192,8.5192,42700.0
2012-08-21 10:45:00,12.01,12.01,11.98,11.99,172800.0,8.5192,8.5192,8.4979,8.505,172800.0
2012-08-21 10:50:00,12.0,12.03,11.99,12.0,275400.0,8.5121,8.5334,8.505,8.5121,275400.0
2012-08-21 10:55:00,12.0,12.01,11.99,12.0,302200.0,8.5121,8.5192,8.505,8.5121,302200.0
2012-08-21 11:00:00,12.0,12.02,11.99,12.02,150600.0,8.5121,8.5263,8.505,8.5263,150600.0
2012-08-21 11:05:00,12.02,12.03,12.01,12.02,32500.0,8.5263,8.5334,8.5192,8.5263,32500.0
2012-08-21 11:10:00,12.03,12.03,11.98,11.99,154200.0,8.5334,8.5334,8.4979,8.505,154200.0
2012-08-21 11:15:00,11.99,12.01,11.99,11.99,241000.0,8.505,8.5192,8.505,8.505,241000.0
2012-08-21 11:20:00,12.0,12.0,11.97,11.98,278500.0,8.5121,8.5121,8.4908,8.4979,278500.0
2012-08-21 11:25:00,11.98,11.98,11.96,11.96,114100.0,8.4979,8.4979,8.4837,8.4837,114100.0
2012-08-21 11:30:00,11.96,11.97,11.96,11.96,114600.0,8.4837,8.4908,8.4837,8.4837,114600.0
2012-08-21 11:35:00,11.96,11.97,11.94,11.97,149900.0,8.4837,8.4908,8.4695,8.4908,149900.0
2012-08-21 11:40:00,11.97,11.98,11.96,11.97,92100.0,8.4908,8.4979,8.4837,8.4908,92100.0
2012-08-21 11:45:00,11.97,11.97,11.96,11.97,45400.0,8.4908,8.4908,8.4837,8.4908,45400.0
2012-08-21 11:50:00,11.96,11.97,11.96,11.96,72300.0,8.4837,8.4908,8.4837,8.4837,72300.0
2012-08-21 11:55:00,11.96,11.97,11.96,11.96,15500.0,8.4837,8.4908,8.4837,8.4837,15500.0
2012-08-21 12:00:00,11.96,11.98,11.94,11.94,236900.0,8.4837,8.4979,8.4695,8.4695,236900.0
2012-08-21 12:05:00,11.94,11.94,11.93,11.93,91400.0,8.4695,8.4695,8.4624,8.4624,91400.0
2012-08-21 12:10:00,11.93,11.94,11.92,11.92,100200.0,8.4624,8.4695,8.4553,8.4553,100200.0
2012-08-21 12:15:00,11.92,11.93,11.89,11.89,196800.0,8.4553,8.4624,8.4341,8.4341,196800.0
2012-08-21 12:20:00,11.89,11.92,11.88,11.9,342700.0,8.4341,8.4553,8.427,8.4411,342700.0
2012-08-21 12:25:00,11.91,11.91,11.9,11.91,27500.0,8.4482,8.4482,8.4411,8.4482,27500.0
2012-08-21 12:30:00,11.91,11.92,11.9,11.92,36000.0,8.4482,8.4553,8.4411,8.4553,36000.0
2012-08-21 12:35:00,11.92,11.93,11.91,11.93,46500.0,8.4553,8.4624,8.4482,8.4624,46500.0
2012-08-21 12:40:00,11.92,11.93,11.92,11.93,22500.0,8.4553,8.4624,8.4553,8.4624,22500.0
2012-08-21 12:45:00,11.93,11.93,11.9,11.92,156300.0,8.4624,8.4624,8.4411,8.4553,156300.0
2012-08-21 12:50:00,11.92,11.93,11.91,11.93,45800.0,8.4553,8.4624,8.4482,8.4624,45800.0
2012-08-21 12:55:00,11.93,11.96,11.92,11.96,136600.0,8.4624,8.4837,8.4553,8.4837,136600.0
2012-08-21 13:00:00,11.96,11.96,11.92,11.92,69600.0,8.4837,8.4837,8.4553,8.4553,69600.0
2012-08-21 13:05:00,11.93,11.93,11.92,11.92,18000.0,8.4624,8.4624,8.4553,8.4553,18000.0
2012-08-21 13:10:00,11.92,11.93,11.91,11.92,29200.0,8.4553,8.4624,8.4482,8.4553,29200.0
2012-08-21 13:15:00,11.91,11.93,11.91,11.92,157300.0,8.4482,8.4624,8.4482,8.4553,157300.0
2012-08-21 13:20:00,11.93,11.93,11.92,11.93,23300.0,8.4624,8.4624,8.4553,8.4624,23300.0
2012-08-21 13:25:00,11.93,11.93,11.9,11.91,39800.0,8.4624,8.4624,8.4411,8.4482,39800.0
2012-08-21 13:30:00,11.9,11.91,11.9,11.91,38900.0,8.4411,8.4482,8.4411,8.4482,38900.0
2012-08-21 13:35:00,11.9,11.92,11.9,11.92,222600.0,8.4411,8.4553,8.4411,8.4553,222600.0
2012-08-21 13:40:00,11.92,11.93,11.89,11.89,391900.0,8.4553,8.4624,8.4341,8.4341,391900.0
2012-08-21 13:45:00,11.89,11.89,11.87,11.88,92600.0,8.4341,8.4341,8.4199,8.427,92600.0
2012-08-21 13:50:00,11.88,11.89,11.84,11.86,258700.0,8.427,8.4341,8.3986,8.4128,258700.0
2012-08-21 13:55:00,11.86,11.9,11.86,11.9,58600.0,8.4128,8.4411,8.4128,8.4411,58600.0
2012-08-21 14:00:00,11.89,11.91,11.89,11.89,67300.0,8.4341,8.4482,8.4341,8.4341,67300.0
2012-08-21 14:05:00,11.89,11.9,11.87,11.87,60800.0,8.4341,8.4411,8.4199,8.4199,60800.0
2012-08-21 14:10:00,11.88,11.88,11.87,11.88,27700.0,8.427,8.427,8.4199,8.427,27700.0
2012-08-21 14:15:00,11.87,11.88,11.84,11.84,142600.0,8.4199,8.427,8.3986,8.3986,142600.0
2012-08-21 14:20:00,11.85,11.85,11.84,11.85,83100.0,8.4057,8.4057,8.3986,8.4057,83100.0
2012-08-21 14:25:00,11.85,11.86,11.84,11.86,64400.0,8.4057,8.4128,8.3986,8.4128,64400.0
2012-08-21 14:30:00,11.86,11.88,11.85,11.88,57000.0,8.4128,8.427,8.4057,8.427,57000.0
2012-08-21 14:35:00,11.88,11.88,11.83,11.84,129200.0,8.427,8.427,8.3915,8.3986,129200.0
2012-08-21 14:40:00,11.85,11.86,11.84,11.85,58600.0,8.4057,8.4128,8.3986,8.4057,58600.0
2012-08-21 14:45:00,11.84,11.85,11.84,11.85,46300.0,8.3986,8.4057,8.3986,8.4057,46300.0
2012-08-21 14:50:00,11.85,11.87,11.84,11.87,70100.0,8.4057,8.4199,8.3986,8.4199,70100.0
2012-08-21 14:55:00,11.87,11.87,11.86,11.87,28200.0,8.4199,8.4199,8.4128,8.4199,28200.0
2012-08-21 15:00:00,11.87,11.88,11.85,11.87,180100.0,8.4199,8.427,8.4057,8.4199,180100.0
2012-08-21 15:05:00,11.86,11.87,11.85,11.85,85700.0,8.4128,8.4199,8.4057,8.4057,85700.0
2012-08-21 15:10:00,11.85,11.85,11.83,11.85,92000.0,8.4057,8.4057,8.3915,8.4057,92000.0
2012-08-21 15:15:00,11.84,11.85,11.81,11.82,160700.0,8.3986,8.4057,8.3773,8.3844,160700.0
2012-08-21 15:20:00,11.83,11.83,11.82,11.83,21700.0,8.3915,8.3915,8.3844,8.3915,21700.0
2012-08-21 15:25:00,11.83,11.83,11.8,11.82,152900.0,8.3915,8.3915,8.3702,8.3844,152900.0
2012-08-21 15:30:00,11.82,11.84,11.81,11.81,131900.0,8.3844,8.3986,8.3773,8.3773,131900.0
2012-08-21 15:35:00,11.82,11.85,11.81,11.85,110600.0,8.3844,8.4057,8.3773,8.4057,110600.0
2012-08-21 15:40:00,11.85,11.86,11.84,11.85,159600.0,8.4057,8.4128,8.3986,8.4057,159600.0
2012-08-21 15:45:00,11.85,11.87,11.84,11.85,166500.0,8.4057,8.4199,8.3986,8.4057,166500.0
2012-08-21 15:50:00,11.86,11.86,11.83,11.85,225700.0,8.4128,8.4128,8.3915,8.4057,225700.0
2012-08-21 15:55:00,11.84,11.86,11.84,11.85,447500.0,8.3986,8.4128,8.3986,8.4057,447500.0
2012-08-22 09:30:00,11.85,11.86,11.8,11.81,194900.0,8.4057,8.4128,8.3702,8.3773,194900.0
2012-08-22 09:35:00,11.81,11.83,11.8,11.8,104800.0,8.3773,8.3915,8.3702,8.3702,104800.0
2012-08-22 09:40:00,11.81,11.81,11.76,11.81,80100.0,8.3773,8.3773,8.3418,8.3773,80100.0
2012-08-22 09:45:00,11.8,11.84,11.8,11.84,63200.0,8.3702,8.3986,8.3702,8.3986,63200.0
2012-08-22 09:50:00,11.84,11.85,11.81,11.82,119000.0,8.3986,8.4057,8.3773,8.3844,119000.0
2012-08-22 09:55:00,11.81,11.82,11.79,11.79,102300.0,8.3773,8.3844,8.3631,8.3631,102300.0
2012-08-22 10:00:00,11.79,11.8,11.75,11.79,150500.0,8.3631,8.3702,8.3347,8.3631,150500.0
2012-08-22 10:05:00,11.79,11.79,11.73,11.73,247900.0,8.3631,8.3631,8.3206,8.3206,247900.0
2012-08-22 10:10:00,11.73,11.74,11.69,11.69,91500.0,8.3206,8.3277,8.2922,8.2922,91500.0
2012-08-22 10:15:00,11.69,11.69,11.66,11.69,180900.0,8.2922,8.2922,8.2709,8.2922,180900.0
2012-08-22 10:20:00,11.69,11.72,11.68,11.72,63700.0,8.2922,8.3135,8.2851,8.3135,63700.0
2012-08-22 10:25:00,11.71,11.72,11.71,11.72,39400.0,8.3064,8.3135,8.3064,8.3135,39400.0
2012-08-22 10:30:00,11.71,11.73,11.69,11.69,100000.0,8.3064,8.3206,8.2922,8.2922,100000.0
2012-08-22 10:35:00,11.69,11.7,11.69,11.69,36800.0,8.2922,8.2993,8.2922,8.2922,36800.0
2012-08-22 10:40:00,11.68,11.69,11.68,11.68,29900.0,8.2851,8.2922,8.2851,8.2851,29900.0
2012-08-22 10:45:00,11.68,11.69,11.63,11.63,185400.0,8.2851,8.2922,8.2496,8.2496,185400.0
2012-08-22 10:50:00,11.63,11.63,11.6,11.6,239600.0,8.2496,8.2496,8.2283,8.2283,239600.0
2012-08-22 10:55:00,11.61,11.64,11.6,11.64,210500.0,8.2354,8.2567,8.2283,8.2567,210500.0
2012-08-22 11:00:00,11.64,11.64,11.62,11.63,92200.0,8.2567,8.2567,8.2425,8.2496,92200.0
2012-08-22 11:05:00,11.63,11.65,11.62,11.62,113500.0,8.2496,8.2638,8.2425,8.2425,113500.0
2012-08-22 11:10:00,11.62,11.63,11.6,11.6,106500.0,8.2425,8.2496,8.2283,8.2283,106500.0
2012-08-22 11:15:00,11.61,11.61,11.6,11.61,29900.0,8.2354,8.2354,8.2283,8.2354,29900.0
2012-08-22 11:20:00,11.6,11.61,11.6,11.6,21800.0,8.2283,8.2354,8.2283,8.2283,21800.0
2012-08-22 11:25:00,11.61,11.61,11.6,11.61,37800.0,8.2354,8.2354,8.2283,8.2354,37800.0
2012-08-22 11:30:00,11.6,11.6,11.58,11.58,97600.0,8.2283,8.2283,8.2142,8.2142,97600.0
2012-08-22 11:35:00,11.59,11.59,11.57,11.57,88500.0,8.2213,8.2213,8.2071,8.2071,88500.0
2012-08-22 11:40:00,11.57,11.59,11.57,11.58,317200.0,8.2071,8.2213,8.2071,8.2142,317200.0
2012-08-22 11:45:00,11.59,11.59,11.58,11.58,39400.0,8.2213,8.2213,8.2142,8.2142,39400.0
2012-08-22 11:50:00,11.58,11.59,11.58,11.58,53200.0,8.2142,8.2213,8.2142,8.2142,53200.0
2012-08-22 11:55:00,11.58,11.61,11.58,11.61,63000.0,8.2142,8.2354,8.2142,8.2354,63000.0
2012-08-22 12:00:00,11.61,11.63,11.61,11.63,88500.0,8.2354,8.2496,8.2354,8.2496,88500.0
2012-08-22 12:05:00,11.63,11.63,11.61,11.61,62200.0,8.2496,8.2496,8.2354,8.2354,62200.0
2012-08-22 12:10:00,11.62,11.63,11.61,11.63,93500.0,8.2425,8.2496,8.2354,8.2496,93500.0
2012-08-22 12:15:00,11.63,11.63,11.62,11.63,14700.0,8.2496,8.2496,8.2425,8.2496,14700.0
2012-08-22 12:20:00,11.63,11.63,11.62,11.62,22700.0,8.2496,8.2496,8.2425,8.2425,22700.0
2012-08-22 12:25:00,11.63,11.64,11.62,11.64,65400.0,8.2496,8.2567,8.2425,8.2567,65400.0
2012-08-22 12:30:00,11.64,11.64,11.61,11.62,80700.0,8.2567,8.2567,8.2354,8.2425,80700.0
2012-08-22 12:35:00,11.61,11.62,11.6,11.6,20700.0,8.2354,8.2425,8.2283,8.2283,20700.0
2012-08-22 12:40:00,11.6,11.62,11.59,11.6,95800.0,8.2283,8.2425,8.2213,8.2283,95800.0
2012-08-22 12:45:00,11.61,11.61,11.59,11.6,39500.0,8.2354,8.2354,8.2213,8.2283,39500.0
2012-08-22 12:50:00,11.6,11.6,11.59,11.59,234400.0,8.2283,8.2283,8.2213,8.2213,234400.0
2012-08-22 12:55:00,11.6,11.6,11.58,11.58,149700.0,8.2283,8.2283,8.2142,8.2142,149700.0
2012-08-22 13:00:00,11.59,11.6,11.58,11.6,128300.0,8.2213,8.2283,8.2142,8.2283,128300.0
2012-08-22 13:05:00,11.6,11.6,11.59,11.6,15200.0,8.2283,8.2283,8.2213,8.2283,15200.0
2012-08-22 13:10:00,11.6,11.6,11.59,11.59,20000.0,8.2283,8.2283,8.2213,8.2213,20000.0
2012-08-22 13:15:00,11.6,11.61,11.59,11.61,50100.0,8.2283,8.2354,8.2213,8.2354,50100.0
2012-08-22 13:20:00,11.61,11.63,11.6,11.63,90600.0,8.2354,8.2496,8.2283,8.2496,90600.0
2012-08-22 13:25:00,11.62,11.63,11.62,11.62,23800.0,8.2425,8.2496,8.2425,8.2425,23800.0
2012-08-22 13:30:00,11.63,11.66,11.62,11.65,249300.0,8.2496,8.2709,8.2425,8.2638,249300.0
2012-08-22 13:35:00,11.65,11.65,11.64,11.65,162300.0,8.2638,8.2638,8.2567,8.2638,162300.0
2012-08-22 13:40:00,11.65,11.65,11.64,11.64,31200.0,8.2638,8.2638,8.2567,8.2567,31200.0
2012-08-22 13:45:00,11.64,11.66,11.64,11.65,112900.0,8.2567,8.2709,8.2567,8.2638,112900.0
2012-08-22 13:50:00,11.65,11.65,11.63,11.63,64700.0,8.2638,8.2638,8.2496,8.2496,64700.0
2012-08-22 13:55:00,11.64,11.64,11.61,11.62,45400.0,8.2567,8.2567,8.2354,8.2425,45400.0
2012-08-22 14:00:00,11.63,11.71,11.63,11.71,290300.0,8.2496,8.3064,8.2496,8.3064,290300.0
2012-08-22 14:05:00,11.71,11.73,11.69,11.7,265700.0,8.3064,8.3206,8.2922,8.2993,265700.0
2012-08-22 14:10:00,11.7,11.72,11.68,11.68,77600.0,8.2993,8.3135,8.2851,8.2851,77600.0
2012-08-22 14:15:00,11.68,11.7,11.65,11.68,98500.0,8.2851,8.2993,8.2638,8.2851,98500.0
2012-08-22 14:20:00,11.68,11.69,11.65,11.66,169700.0,8.2851,8.2922,8.2638,8.2709,169700.0
2012-08-22 14:25:00,11.66,11.69,11.66,11.69,83900.0,8.2709,8.2922,8.2709,8.2922,83900.0
2012-08-22 14:30:00,11.69,11.71,11.69,11.71,129500.0,8.2922,8.3064,8.2922,8.3064,129500.0
2012-08-22 14:35:00,11.71,11.72,11.69,11.72,204000.0,8.3064,8.3135,8.2922,8.3135,204000.0
2012-08-22 14:40:00,11.71,11.74,11.71,11.72,186700.0,8.3064,8.3277,8.3064,8.3135,186700.0
2012-08-22 14:45:00,11.72,11.77,11.71,11.75,129100.0,8.3135,8.3489,8.3064,8.3347,129100.0
2012-08-22 14:50:00,11.76,11.76,11.75,11.76,44100.0,8.3418,8.3418,8.3347,8.3418,44100.0
2012-08-22 14:55:00,11.76,11.77,11.75,11.76,200600.0,8.3418,8.3489,8.3347,8.3418,200600.0
2012-08-22 15:00:00,11.77,11.77,11.74,11.76,200300.0,8.3489,8.3489,8.3277,8.3418,200300.0
2012-08-22 15:05:00,11.76,11.77,11.75,11.77,84900.0,8.3418,8.3489,8.3347,8.3489,84900.0
2012-08-22 15:10:00,11.77,11.8,11.75,11.75,213300.0,8.3489,8.3702,8.3347,8.3347,213300.0
2012-08-22 15:15:00,11.76,11.76,11.71,11.72,98300.0,8.3418,8.3418,8.3064,8.3135,98300.0
2012-08-22 15:20:00,11.73,11.73,11.71,11.72,87200.0,8.3206,8.3206,8.3064,8.3135,87200.0
2012-08-22 15:25:00,11.73,11.73,11.71,11.72,193100.0,8.3206,8.3206,8.3064,8.3135,193100.0
2012-08-22 15:30:00,11.73,11.77,11.72,11.72,347300.0,8.3206,8.3489,8.3135,8.3135,347300.0
2012-08-22 15:35:00,11.72,11.73,11.71,11.73,105800.0,8.3135,8.3206,8.3064,8.3206,105800.0
2012-08-22 15:40:00,11.72,11.75,11.72,11.75,124500.0,8.3135,8.3347,8.3135,8.3347,124500.0
2012-08-22 15:45:00,11.74,11.75,11.73,11.74,264900.0,8.3277,8.3347,8.3206,8.3277,264900.0
2012-08-22 15:50:00,11.75,11.76,11.72,11.75,409400.0,8.3347,8.3418,8.3135,8.3347,409400.0
2012-08-22 15:55:00,11.75,11.75,11.73,11.74,495700.0,8.3347,8.3347,8.3206,8.3277,495700.0
2012-08-23 09:30:00,11.66,11.67,11.61,11.61,221200.0,8.2709,8.278,8.2354,8.2354,221200.0
2012-08-23 09:35:00,11.61,11.62,11.55,11.61,183100.0,8.2354,8.2425,8.1929,8.2354,183100.0
2012-08-23 09:40:00,11.61,11.64,11.58,11.61,141800.0,8.2354,8.2567,8.2142,8.2354,141800.0
2012-08-23 09:45:00,11.62,11.62,11.58,11.58,123900.0,8.2425,8.2425,8.2142,8.2142,123900.0
2012-08-23 09:50:00,11.59,11.59,11.54,11.54,162800.0,8.2213,8.2213,8.1858,8.1858,162800.0
2012-08-23 09:55:00,11.54,11.55,11.5,11.5,216100.0,8.1858,8.1929,8.1574,8.1574,216100.0
2012-08-23 10:00:00,11.5,11.52,11.5,11.51,95000.0,8.1574,8.1716,8.1574,8.1645,95000.0
2012-08-23 10:05:00,11.52,11.52,11.51,11.51,77100.0,8.1716,8.1716,8.1645,8.1645,77100.0
2012-08-23 10:10:00,11.51,11.52,11.5,11.5,118100.0,8.1645,8.1716,8.1574,8.1574,118100.0
2012-08-23 10:15:00,11.5,11.51,11.5,11.5,40200.0,8.1574,8.1645,8.1574,8.1574,40200.0
2012-08-23 10:20:00,11.51,11.57,11.51,11.56,263700.0,8.1645,8.2071,8.1645,8.2,263700.0
2012-08-23 10:25:00,11.56,11.58,11.55,11.58,256900.0,8.2,8.2142,8.1929,8.2142,256900.0
2012-08-23 10:30:00,11.58,11.62,11.57,11.61,224900.0,8.2142,8.2425,8.2071,8.2354,224900.0
2012-08-23 10:35:00,11.61,11.61,11.59,11.6,128900.0,8.2354,8.2354,8.2213,8.2283,128900.0
2012-08-23 10:40:00,11.6,11.61,11.58,11.59,109400.0,8.2283,8.2354,8.2142,8.2213,109400.0
2012-08-23 10:45:00,11.59,11.63,11.57,11.57,169200.0,8.2213,8.2496,8.2071,8.2071,169200.0
2012-08-23 10:50:00,11.58,11.59,11.57,11.58,186600.0,8.2142,8.2213,8.2071,8.2142,186600.0
2012-08-23 10:55:00,11.57,11.58,11.55,11.56,73200.0,8.2071,8.2142,8.1929,8.2,73200.0
2012-08-23 11:00:00,11.56,11.56,11.53,11.53,168800.0,8.2,8.2,8.1787,8.1787,168800.0
2012-08-23 11:05:00,11.53,11.58,11.53,11.58,394700.0,8.1787,8.2142,8.1787,8.2142,394700.0
2012-08-23 11:10:00,11.58,11.59,11.57,11.58,166800.0,8.2142,8.2213,8.2071,8.2142,166800.0
2012-08-23 11:15:00,11.58,11.63,11.57,11.63,136700.0,8.2142,8.2496,8.2071,8.2496,136700.0
2012-08-23 11:20:00,11.63,11.63,11.59,11.6,278900.0,8.2496,8.2496,8.2213,8.2283,278900.0
2012-08-23 11:25:00,11.6,11.61,11.59,11.6,36800.0,8.2283,8.2354,8.2213,8.2283,36800.0
2012-08-23 11:30:00,11.61,11.61,11.57,11.58,81500.0,8.2354,8.2354,8.2071,8.2142,81500.0
2012-08-23 11:35:00,11.58,11.58,11.55,11.55,41900.0,8.2142,8.2142,8.1929,8.1929,41900.0
2012-08-23 11:40:00,11.55,11.56,11.54,11.54,77600.0,8.1929,8.2,8.1858,8.1858,77600.0
2012-08-23 11:45:00,11.54,11.56,11.54,11.54,72900.0,8.1858,8.2,8.1858,8.1858,72900.0
2012-08-23 11:50:00,11.54,11.55,11.54,11.55,28900.0,8.1858,8.1929,8.1858,8.1929,28900.0
2012-08-23 11:55:00,11.54,11.55,11.54,11.55,25200.0,8.1858,8.1929,8.1858,8.1929,25200.0
2012-08-23 12:00:00,11.55,11.56,11.53,11.53,196600.0,8.1929,8.2,8.1787,8.1787,196600.0
2012-08-23 12:05:00,11.54,11.54,11.53,11.54,34900.0,8.1858,8.1858,8.1787,8.1858,34900.0
2012-08-23 12:10:00,11.54,11.54,11.52,11.53,59600.0,8.1858,8.1858,8.1716,8.1787,59600.0
2012-08-23 12:15:00,11.54,11.54,11.52,11.52,144900.0,8.1858,8.1858,8.1716,8.1716,144900.0
2012-08-23 12:20:00,11.52,11.53,11.51,11.52,52500.0,8.1716,8.1787,8.1645,8.1716,52500.0
2012-08-23 12:25:00,11.52,11.53,11.52,11.53,37200.0,8.1716,8.1787,8.1716,8.1787,37200.0
2012-08-23 12:30:00,11.53,11.53,11.52,11.52,31600.0,8.1787,8.1787,8.1716,8.1716,31600.0
2012-08-23 12:35:00,11.53,11.55,11.52,11.55,463900.0,8.1787,8.1929,8.1716,8.1929,463900.0
2012-08-23 12:40:00,11.54,11.57,11.54,11.57,86100.0,8.1858,8.2071,8.1858,8.2071,86100.0
2012-08-23 12:45:00,11.56,11.57,11.54,11.55,68200.0,8.2,8.2071,8.1858,8.1929,68200.0
2012-08-23 12:50:00,11.55,11.55,11.54,11.54,88700.0,8.1929,8.1929,8.1858,8.1858,88700.0
2012-08-23 12:55:00,11.55,11.57,11.53,11.57,211000.0,8.1929,8.2071,8.1787,8.2071,211000.0
2012-08-23 13:00:00,11.57,11.57,11.54,11.56,53600.0,8.2071,8.2071,8.1858,8.2,53600.0
2012-08-23 13:05:00,11.56,11.56,11.55,11.56,34800.0,8.2,8.2,8.1929,8.2,34800.0
2012-08-23 13:10:00,11.56,11.56,11.51,11.52,205200.0,8.2,8.2,8.1645,8.1716,205200.0
2012-08-23 13:15:00,11.52,11.54,11.51,11.54,346900.0,8.1716,8.1858,8.1645,8.1858,346900.0
2012-08-23 13:20:00,11.53,11.54,11.52,11.53,174300.0,8.1787,8.1858,8.1716,8.1787,174300.0
2012-08-23 13:25:00,11.53,11.54,11.52,11.54,201300.0,8.1787,8.1858,8.1716,8.1858,201300.0
2012-08-23 13:30:00,11.54,11.54,11.53,11.53,36600.0,8.1858,8.1858,8.1787,8.1787,36600.0
2012-08-23 13:35:00,11.54,11.54,11.52,11.53,77500.0,8.1858,8.1858,8.1716,8.1787,77500.0
2012-08-23 13:40:00,11.53,11.53,11.52,11.53,61200.0,8.1787,8.1787,8.1716,8.1787,61200.0
2012-08-23 13:45:00,11.52,11.54,11.52,11.54,72600.0,8.1716,8.1858,8.1716,8.1858,72600.0
2012-08-23 13:50:00,11.54,11.56,11.52,11.54,350100.0,8.1858,8.2,8.1716,8.1858,350100.0
2012-08-23 13:55:00,11.54,11.55,11.54,11.55,14300.0,8.1858,8.1929,8.1858,8.1929,14300.0
2012-08-23 14:00:00,11.54,11.55,11.53,11.53,38300.0,8.1858,8.1929,8.1787,8.1787,38300.0
2012-08-23 14:05:00,11.54,11.55,11.53,11.55,46800.0,8.1858,8.1929,8.1787,8.1929,46800.0
2012-08-23 14:10:00,11.55,11.57,11.54,11.57,51200.0,8.1929,8.2071,8.1858,8.2071,51200.0
2012-08-23 14:15:00,11.56,11.57,11.56,11.57,90700.0,8.2,8.2071,8.2,8.2071,90700.0
2012-08-23 14:20:00,11.57,11.57,11.55,11.55,79100.0,8.2071,8.2071,8.1929,8.1929,79100.0
2012-08-23 14:25:00,11.55,11.56,11.54,11.54,63400.0,8.1929,8.2,8.1858,8.1858,63400.0
2012-08-23 14:30:00,11.55,11.55,11.54,11.54,22900.0,8.1929,8.1929,8.1858,8.1858,22900.0
2012-08-23 14:35:00,11.55,11.56,11.54,11.55,39200.0,8.1929,8.2,8.1858,8.1929,39200.0
2012-08-23 14:40:00,11.56,11.56,11.55,11.55,29300.0,8.2,8.2,8.1929,8.1929,29300.0
2012-08-23 14:45:00,11.55,11.57,11.55,11.57,36400.0,8.1929,8.2071,8.1929,8.2071,36400.0
2012-08-23 14:50:00,11.57,11.57,11.55,11.55,48700.0,8.2071,8.2071,8.1929,8.1929,48700.0
2012-08-23 14:55:00,11.56,11.56,11.54,11.55,62900.0,8.2,8.2,8.1858,8.1929,62900.0
2012-08-23 15:00:00,11.55,11.56,11.54,11.56,43000.0,8.1929,8.2,8.1858,8.2,43000.0
2012-08-23 15:05:00,11.56,11.59,11.55,11.58,89500.0,8.2,8.2213,8.1929,8.2142,89500.0
2012-08-23 15:10:00,11.59,11.59,11.58,11.59,59000.0,8.2213,8.2213,8.2142,8.2213,59000.0
2012-08-23 15:15:00,11.59,11.59,11.58,11.58,20100.0,8.2213,8.2213,8.2142,8.2142,20100.0
2012-08-23 15:20:00,11.58,11.59,11.55,11.55,139800.0,8.2142,8.2213,8.1929,8.1929,139800.0
2012-08-23 15:25:00,11.55,11.57,11.55,11.57,109600.0,8.1929,8.2071,8.1929,8.2071,109600.0
2012-08-23 15:30:00,11.57,11.57,11.54,11.54,139100.0,8.2071,8.2071,8.1858,8.1858,139100.0
2012-08-23 15:35:00,11.54,11.56,11.54,11.54,275800.0,8.1858,8.2,8.1858,8.1858,275800.0
2012-08-23 15:40:00,11.54,11.55,11.54,11.54,66000.0,8.1858,8.1929,8.1858,8.1858,66000.0
2012-08-23 15:45:00,11.54,11.55,11.54,11.54,107100.0,8.1858,8.1929,8.1858,8.1858,107100.0
2012-08-23 15:50:00,11.54,11.56,11.53,11.55,280500.0,8.1858,8.2,8.1787,8.1929,280500.0
2012-08-23 15:55:00,11.55,11.56,11.54,11.56,459200.0,8.1929,8.2,8.1858,8.2,459200.0
2012-08-24 09:30:00,11.52,11.53,11.45,11.45,366900.0,8.1716,8.1787,8.1219,8.1219,366900.0
2012-08-24 09:35:00,11.45,11.46,11.39,11.39,194800.0,8.1219,8.129,8.0794,8.0794,194800.0
2012-08-24 09:40:00,11.39,11.39,11.38,11.38,75900.0,8.0794,8.0794,8.0723,8.0723,75900.0
2012-08-24 09:45:00,11.38,11.41,11.37,11.37,359500.0,8.0723,8.0936,8.0652,8.0652,359500.0
2012-08-24 09:50:00,11.37,11.38,11.34,11.38,267900.0,8.0652,8.0723,8.0439,8.0723,267900.0
2012-08-24 09:55:00,11.38,11.39,11.37,11.38,91600.0,8.0723,8.0794,8.0652,8.0723,91600.0
2012-08-24 10:00:00,11.38,11.4,11.38,11.38,160200.0,8.0723,8.0865,8.0723,8.0723,160200.0
2012-08-24 10:05:00,11.38,11.39,11.37,11.37,88800.0,8.0723,8.0794,8.0652,8.0652,88800.0
2012-08-24 10:10:00,11.38,11.38,11.37,11.37,91500.0,8.0723,8.0723,8.0652,8.0652,91500.0
2012-08-24 10:15:00,11.37,11.38,11.35,11.35,97500.0,8.0652,8.0723,8.051,8.051,97500.0
2012-08-24 10:20:00,11.36,11.36,11.35,11.35,246800.0,8.0581,8.0581,8.051,8.051,246800.0
2012-08-24 10:25:00,11.36,11.37,11.35,11.37,103300.0,8.0581,8.0652,8.051,8.0652,103300.0
2012-08-24 10:30:00,11.37,11.37,11.36,11.37,115400.0,8.0652,8.0652,8.0581,8.0652,115400.0
2012-08-24 10:35:00,11.37,11.41,11.36,11.41,139200.0,8.0652,8.0936,8.0581,8.0936,139200.0
2012-08-24 10:40:00,11.41,11.41,11.38,11.39,152800.0,8.0936,8.0936,8.0723,8.0794,152800.0
2012-08-24 10:45:00,11.39,11.44,11.39,11.4,265900.0,8.0794,8.1149,8.0794,8.0865,265900.0
2012-08-24 10:50:00,11.4,11.41,11.4,11.4,38300.0,8.0865,8.0936,8.0865,8.0865,38300.0
2012-08-24 10:55:00,11.41,11.41,11.4,11.4,68900.0,8.0936,8.0936,8.0865,8.0865,68900.0
2012-08-24 11:00:00,11.4,11.43,11.4,11.43,213700.0,8.0865,8.1078,8.0865,8.1078,213700.0
2012-08-24 11:05:00,11.43,11.43,11.4,11.4,106200.0,8.1078,8.1078,8.0865,8.0865,106200.0
2012-08-24 11:10:00,11.41,11.41,11.4,11.4,144600.0,8.0936,8.0936,8.0865,8.0865,144600.0
2012-08-24 11:15:00,11.41,11.46,11.4,11.45,309700.0,8.0936,8.129,8.0865,8.1219,309700.0
2012-08-24 11:20:00,11.45,11.46,11.44,11.45,262200.0,8.1219,8.129,8.1149,8.1219,262200.0
2012-08-24 11:25:00,11.45,11.45,11.42,11.43,230700.0,8.1219,8.1219,8.1007,8.1078,230700.0
2012-08-24 11:30:00,11.43,11.44,11.42,11.44,106400.0,8.1078,8.1149,8.1007,8.1149,106400.0
2012-08-24 11:35:00,11.44,11.44,11.43,11.44,95800.0,8.1149,8.1149,8.1078,8.1149,95800.0
2012-08-24 11:40:00,11.44,11.45,11.43,11.44,73500.0,8.1149,8.1219,8.1078,8.1149,73500.0
2012-08-24 11:45:00,11.44,11.44,11.42,11.42,43000.0,8.1149,8.1149,8.1007,8.1007,43000.0
2012-08-24 11:50:00,11.42,11.43,11.41,11.41,52100.0,8.1007,8.1078,8.0936,8.0936,52100.0
2012-08-24 11:55:00,11.42,11.42,11.4,11.4,59000.0,8.1007,8.1007,8.0865,8.0865,59000.0
2012-08-24 12:00:00,11.41,11.41,11.4,11.4,53900.0,8.0936,8.0936,8.0865,8.0865,53900.0
2012-08-24 12:05:00,11.41,11.41,11.4,11.4,35600.0,8.0936,8.0936,8.0865,8.0865,35600.0
2012-08-24 12:10:00,11.41,11.41,11.4,11.4,23100.0,8.0936,8.0936,8.0865,8.0865,23100.0
2012-08-24 12:15:00,11.4,11.41,11.39,11.4,255100.0,8.0865,8.0936,8.0794,8.0865,255100.0
2012-08-24 12:20:00,11.4,11.4,11.39,11.39,94500.0,8.0865,8.0865,8.0794,8.0794,94500.0
2012-08-24 12:25:00,11.4,11.41,11.39,11.41,143000.0,8.0865,8.0936,8.0794,8.0936,143000.0
2012-08-24 12:30:00,11.41,11.41,11.4,11.41,45900.0,8.0936,8.0936,8.0865,8.0936,45900.0
2012-08-24 12:35:00,11.41,11.41,11.39,11.4,49100.0,8.0936,8.0936,8.0794,8.0865,49100.0
2012-08-24 12:40:00,11.4,11.42,11.39,11.42,91900.0,8.0865,8.1007,8.0794,8.1007,91900.0
2012-08-24 12:45:00,11.42,11.42,11.41,11.42,16300.0,8.1007,8.1007,8.0936,8.1007,16300.0
2012-08-24 12:50:00,11.42,11.42,11.41,11.42,41600.0,8.1007,8.1007,8.0936,8.1007,41600.0
2012-08-24 12:55:00,11.42,11.45,11.42,11.44,166000.0,8.1007,8.1219,8.1007,8.1149,166000.0
2012-08-24 13:00:00,11.44,11.44,11.42,11.42,43400.0,8.1149,8.1149,8.1007,8.1007,43400.0
2012-08-24 13:05:00,11.43,11.43,11.41,11.41,36300.0,8.1078,8.1078,8.0936,8.0936,36300.0
2012-08-24 13:10:00,11.42,11.42,11.41,11.42,32500.0,8.1007,8.1007,8.0936,8.1007,32500.0
2012-08-24 13:15:00,11.42,11.42,11.41,11.42,15600.0,8.1007,8.1007,8.0936,8.1007,15600.0
2012-08-24 13:20:00,11.41,11.42,11.41,11.42,31500.0,8.0936,8.1007,8.0936,8.1007,31500.0
2012-08-24 13:25:00,11.42,11.42,11.41,11.41,31800.0,8.1007,8.1007,8.0936,8.0936,31800.0
2012-08-24 13:30:00,11.42,11.43,11.41,11.43,159700.0,8.1007,8.1078,8.0936,8.1078,159700.0
2012-08-24 13:35:00,11.43,11.44,11.42,11.43,91100.0,8.1078,8.1149,8.1007,8.1078,91100.0
2012-08-24 13:40:00,11.43,11.47,11.43,11.46,72100.0,8.1078,8.1361,8.1078,8.129,72100.0
2012-08-24 13:45:00,11.47,11.49,11.47,11.49,55100.0,8.1361,8.1503,8.1361,8.1503,55100.0
2012-08-24 13:50:00,11.49,11.49,11.48,11.49,48000.0,8.1503,8.1503,8.1432,8.1503,48000.0
2012-08-24 13:55:00,11.49,11.49,11.47,11.48,58500.0,8.1503,8.1503,8.1361,8.1432,58500.0
2012-08-24 14:00:00,11.48,11.49,11.47,11.49,48900.0,8.1432,8.1503,8.1361,8.1503,48900.0
2012-08-24 14:05:00,11.49,11.49,11.47,11.47,82000.0,8.1503,8.1503,8.1361,8.1361,82000.0
2012-08-24 14:10:00,11.48,11.48,11.47,11.47,48800.0,8.1432,8.1432,8.1361,8.1361,48800.0
2012-08-24 14:15:00,11.48,11.48,11.46,11.47,66900.0,8.1432,8.1432,8.129,8.1361,66900.0
2012-08-24 14:20:00,11.48,11.49,11.47,11.47,141500.0,8.1432,8.1503,8.1361,8.1361,141500.0
2012-08-24 14:25:00,11.47,11.48,11.47,11.48,23200.0,8.1361,8.1432,8.1361,8.1432,23200.0
2012-08-24 14:30:00,11.47,11.48,11.47,11.48,47100.0,8.1361,8.1432,8.1361,8.1432,47100.0
2012-08-24 14:35:00,11.47,11.48,11.46,11.46,61600.0,8.1361,8.1432,8.129,8.129,61600.0
2012-08-24 14:40:00,11.46,11.47,11.45,11.45,117000.0,8.129,8.1361,8.1219,8.1219,117000.0
2012-08-24 14:45:00,11.45,11.46,11.45,11.46,48200.0,8.1219,8.129,8.1219,8.129,48200.0
2012-08-24 14:50:00,11.45,11.46,11.45,11.45,63000.0,8.1219,8.129,8.1219,8.1219,63000.0
2012-08-24 14:55:00,11.45,11.47,11.44,11.45,224500.0,8.1219,8.1361,8.1149,8.1219,224500.0
2012-08-24 15:00:00,11.46,11.47,11.45,11.47,85900.0,8.129,8.1361,8.1219,8.1361,85900.0
2012-08-24 15:05:00,11.47,11.48,11.46,11.48,184400.0,8.1361,8.1432,8.129,8.1432,184400.0
2012-08-24 15:10:00,11.48,11.49,11.47,11.48,137600.0,8.1432,8.1503,8.1361,8.1432,137600.0
2012-08-24 15:15:00,11.48,11.49,11.47,11.48,139600.0,8.1432,8.1503,8.1361,8.1432,139600.0
2012-08-24 15:20:00,11.49,11.49,11.47,11.48,87600.0,8.1503,8.1503,8.1361,8.1432,87600.0
2012-08-24 15:25:00,11.48,11.49,11.48,11.48,104000.0,8.1432,8.1503,8.1432,8.1432,104000.0
2012-08-24 15:30:00,11.49,11.49,11.48,11.49,78800.0,8.1503,8.1503,8.1432,8.1503,78800.0
2012-08-24 15:35:00,11.49,11.49,11.47,11.47,117500.0,8.1503,8.1503,8.1361,8.1361,117500.0
2012-08-24 15:40:00,11.47,11.5,11.47,11.49,423800.0,8.1361,8.1574,8.1361,8.1503,423800.0
2012-08-24 15:45:00,11.49,11.53,11.49,11.53,329500.0,8.1503,8.1787,8.1503,8.1787,329500.0
2012-08-24 15:50:00,11.52,11.53,11.49,11.5,252500.0,8.1716,8.1787,8.1503,8.1574,252500.0
2012-08-24 15:55:00,11.5,11.53,11.49,11.52,1088000.0,8.1574,8.1787,8.1503,8.1716,1088000.0
2012-08-27 09:30:00,11.53,11.55,11.5,11.54,157700.0,8.1787,8.1929,8.1574,8.1858,157700.0
2012-08-27 09:35:00,11.54,11.57,11.52,11.53,77300.0,8.1858,8.2071,8.1716,8.1787,77300.0
2012-08-27 09:40:00,11.53,11.53,11.48,11.5,54100.0,8.1787,8.1787,8.1432,8.1574,54100.0
2012-08-27 09:45:00,11.5,11.53,11.47,11.53,108400.0,8.1574,8.1787,8.1361,8.1787,108400.0
2012-08-27 09:50:00,11.53,11.56,11.49,11.56,254100.0,8.1787,8.2,8.1503,8.2,254100.0
2012-08-27 09:55:00,11.56,11.6,11.55,11.56,146900.0,8.2,8.2283,8.1929,8.2,146900.0
2012-08-27 10:00:00,11.55,11.57,11.53,11.55,84900.0,8.1929,8.2071,8.1787,8.1929,84900.0
2012-08-27 10:05:00,11.55,11.56,11.54,11.56,35300.0,8.1929,8.2,8.1858,8.2,35300.0
2012-08-27 10:10:00,11.56,11.58,11.56,11.57,81700.0,8.2,8.2142,8.2,8.2071,81700.0
2012-08-27 10:15:00,11.57,11.6,11.56,11.57,94400.0,8.2071,8.2283,8.2,8.2071,94400.0
2012-08-27 10:20:00,11.56,11.58,11.55,11.58,49500.0,8.2,8.2142,8.1929,8.2142,49500.0
2012-08-27 10:25:00,11.58,11.58,11.54,11.56,104500.0,8.2142,8.2142,8.1858,8.2,104500.0
2012-08-27 10:30:00,11.57,11.57,11.56,11.56,10500.0,8.2071,8.2071,8.2,8.2,10500.0
2012-08-27 10:35:00,11.57,11.59,11.56,11.58,85900.0,8.2071,8.2213,8.2,8.2142,85900.0
2012-08-27 10:40:00,11.58,11.58,11.55,11.56,44900.0,8.2142,8.2142,8.1929,8.2,44900.0
2012-08-27 10:45:00,11.56,11.56,11.55,11.56,28800.0,8.2,8.2,8.1929,8.2,28800.0
2012-08-27 10:50:00,11.56,11.56,11.54,11.55,37600.0,8.2,8.2,8.1858,8.1929,37600.0
2012-08-27 10:55:00,11.54,11.57,11.54,11.57,40900.0,8.1858,8.2071,8.1858,8.2071,40900.0
2012-08-27 11:00:00,11.56,11.57,11.55,11.56,41600.0,8.2,8.2071,8.1929,8.2,41600.0
2012-08-27 11:05:00,11.57,11.59,11.57,11.58,87300.0,8.2071,8.2213,8.2071,8.2142,87300.0
2012-08-27 11:10:00,11.58,11.58,11.57,11.58,65500.0,8.2142,8.2142,8.2071,8.2142,65500.0
2012-08-27 11:15:00,11.58,11.61,11.57,11.61,55600.0,8.2142,8.2354,8.2071,8.2354,55600.0
2012-08-27 11:20:00,11.61,11.61,11.59,11.6,34100.0,8.2354,8.2354,8.2213,8.2283,34100.0
2012-08-27 11:25:00,11.59,11.6,11.59,11.6,20800.0,8.2213,8.2283,8.2213,8.2283,20800.0
2012-08-27 11:30:00,11.6,11.62,11.6,11.62,180400.0,8.2283,8.2425,8.2283,8.2425,180400.0
2012-08-27 11:35:00,11.62,11.62,11.6,11.61,89200.0,8.2425,8.2425,8.2283,8.2354,89200.0
2012-08-27 11:40:00,11.61,11.61,11.6,11.61,23800.0,8.2354,8.2354,8.2283,8.2354,23800.0
2012-08-27 11:45:00,11.61,11.61,11.6,11.61,58200.0,8.2354,8.2354,8.2283,8.2354,58200.0
2012-08-27 11:50:00,11.61,11.61,11.6,11.61,84600.0,8.2354,8.2354,8.2283,8.2354,84600.0
2012-08-27 11:55:00,11.61,11.61,11.59,11.59,69100.0,8.2354,8.2354,8.2213,8.2213,69100.0
2012-08-27 12:00:00,11.59,11.6,11.59,11.59,103700.0,8.2213,8.2283,8.2213,8.2213,103700.0
2012-08-27 12:05:00,11.59,11.6,11.59,11.6,17700.0,8.2213,8.2283,8.2213,8.2283,17700.0
2012-08-27 12:10:00,11.6,11.6,11.59,11.6,27100.0,8.2283,8.2283,8.2213,8.2283,27100.0
2012-08-27 12:15:00,11.6,11.6,11.58,11.58,50000.0,8.2283,8.2283,8.2142,8.2142,50000.0
2012-08-27 12:20:00,11.58,11.59,11.58,11.59,21100.0,8.2142,8.2213,8.2142,8.2213,21100.0
2012-08-27 12:25:00,11.58,11.59,11.57,11.58,112800.0,8.2142,8.2213,8.2071,8.2142,112800.0
2012-08-27 12:30:00,11.58,11.58,11.57,11.58,84200.0,8.2142,8.2142,8.2071,8.2142,84200.0
2012-08-27 12:35:00,11.57,11.59,11.55,11.58,186200.0,8.2071,8.2213,8.1929,8.2142,186200.0
2012-08-27 12:40:00,11.58,11.58,11.55,11.57,109300.0,8.2142,8.2142,8.1929,8.2071,109300.0
2012-08-27 12:45:00,11.57,11.57,11.56,11.57,8300.0,8.2071,8.2071,8.2,8.2071,8300.0
2012-08-27 12:50:00,11.57,11.57,11.56,11.56,8400.0,8.2071,8.2071,8.2,8.2,8400.0
2012-08-27 12:55:00,11.56,11.58,11.56,11.57,36400.0,8.2,8.2142,8.2,8.2071,36400.0
2012-08-27 13:00:00,11.58,11.58,11.56,11.57,112400.0,8.2142,8.2142,8.2,8.2071,112400.0
2012-08-27 13:05:00,11.56,11.57,11.55,11.55,31300.0,8.2,8.2071,8.1929,8.1929,31300.0
2012-08-27 13:10:00,11.55,11.57,11.55,11.57,39400.0,8.1929,8.2071,8.1929,8.2071,39400.0
2012-08-27 13:15:00,11.57,11.58,11.57,11.58,25800.0,8.2071,8.2142,8.2071,8.2142,25800.0
2012-08-27 13:20:00,11.58,11.58,11.57,11.58,40600.0,8.2142,8.2142,8.2071,8.2142,40600.0
2012-08-27 13:25:00,11.58,11.58,11.57,11.58,23200.0,8.2142,8.2142,8.2071,8.2142,23200.0
2012-08-27 13:30:00,11.57,11.58,11.57,11.57,45700.0,8.2071,8.2142,8.2071,8.2071,45700.0
2012-08-27 13:35:00,11.57,11.58,11.57,11.57,16200.0,8.2071,8.2142,8.2071,8.2071,16200.0
2012-08-27 13:40:00,11.58,11.58,11.54,11.56,87700.0,8.2142,8.2142,8.1858,8.2,87700.0
2012-08-27 13:45:00,11.56,11.57,11.55,11.57,88200.0,8.2,8.2071,8.1929,8.2071,88200.0
2012-08-27 13:50:00,11.57,11.59,11.57,11.59,62900.0,8.2071,8.2213,8.2071,8.2213,62900.0
2012-08-27 13:55:00,11.59,11.61,11.58,11.61,202000.0,8.2213,8.2354,8.2142,8.2354,202000.0
2012-08-27 14:00:00,11.6,11.61,11.59,11.59,117400.0,8.2283,8.2354,8.2213,8.2213,117400.0
2012-08-27 14:05:00,11.6,11.61,11.6,11.6,58200.0,8.2283,8.2354,8.2283,8.2283,58200.0
2012-08-27 14:10:00,11.6,11.61,11.6,11.6,17200.0,8.2283,8.2354,8.2283,8.2283,17200.0
2012-08-27 14:15:00,11.61,11.61,11.58,11.58,151700.0,8.2354,8.2354,8.2142,8.2142,151700.0
2012-08-27 14:20:00,11.58,11.61,11.58,11.6,172300.0,8.2142,8.2354,8.2142,8.2283,172300.0
2012-08-27 14:25:00,11.61,11.61,11.6,11.61,13400.0,8.2354,8.2354,8.2283,8.2354,13400.0
2012-08-27 14:30:00,11.6,11.6,11.59,11.6,34000.0,8.2283,8.2283,8.2213,8.2283,34000.0
2012-08-27 14:35:00,11.59,11.6,11.59,11.59,24700.0,8.2213,8.2283,8.2213,8.2213,24700.0
2012-08-27 14:40:00,11.59,11.6,11.59,11.59,32600.0,8.2213,8.2283,8.2213,8.2213,32600.0
2012-08-27 14:45:00,11.6,11.6,11.58,11.6,155700.0,8.2283,8.2283,8.2142,8.2283,155700.0
2012-08-27 14:50:00,11.59,11.6,11.59,11.6,17100.0,8.2213,8.2283,8.2213,8.2283,17100.0
2012-08-27 14:55:00,11.59,11.6,11.59,11.59,24900.0,8.2213,8.2283,8.2213,8.2213,24900.0
2012-08-27 15:00:00,11.59,11.6,11.58,11.59,87200.0,8.2213,8.2283,8.2142,8.2213,87200.0
2012-08-27 15:05:00,11.6,11.6,11.57,11.58,111200.0,8.2283,8.2283,8.2071,8.2142,111200.0
2012-08-27 15:10:00,11.58,11.58,11.57,11.57,26600.0,8.2142,8.2142,8.2071,8.2071,26600.0
2012-08-27 15:15:00,11.58,11.58,11.57,11.57,25900.0,8.2142,8.2142,8.2071,8.2071,25900.0
2012-08-27 15:20:00,11.57,11.6,11.57,11.59,139600.0,8.2071,8.2283,8.2071,8.2213,139600.0
2012-08-27 15:25:00,11.59,11.61,11.59,11.61,68200.0,8.2213,8.2354,8.2213,8.2354,68200.0
2012-08-27 15:30:00,11.61,11.61,11.57,11.57,219800.0,8.2354,8.2354,8.2071,8.2071,219800.0
2012-08-27 15:35:00,11.57,11.59,11.57,11.59,337400.0,8.2071,8.2213,8.2071,8.2213,337400.0
2012-08-27 15:40:00,11.59,11.6,11.58,11.6,127500.0,8.2213,8.2283,8.2142,8.2283,127500.0
2012-08-27 15:45:00,11.6,11.6,11.58,11.6,146700.0,8.2283,8.2283,8.2142,8.2283,146700.0
2012-08-27 15:50:00,11.59,11.61,11.59,11.59,244600.0,8.2213,8.2354,8.2213,8.2213,244600.0
2012-08-27 15:55:00,11.6,11.61,11.58,11.6,749900.0,8.2283,8.2354,8.2142,8.2283,749900.0
2012-08-28 09:30:00,11.55,11.6,11.54,11.57,138700.0,8.1929,8.2283,8.1858,8.2071,138700.0
2012-08-28 09:35:00,11.56,11.61,11.56,11.61,116700.0,8.2,8.2354,8.2,8.2354,116700.0
2012-08-28 09:40:00,11.62,11.65,11.61,11.64,124000.0,8.2425,8.2638,8.2354,8.2567,124000.0
2012-08-28 09:45:00,11.64,11.69,11.63,11.69,114700.0,8.2567,8.2922,8.2496,8.2922,114700.0
2012-08-28 09:50:00,11.69,11.69,11.63,11.64,155200.0,8.2922,8.2922,8.2496,8.2567,155200.0
2012-08-28 09:55:00,11.64,11.64,11.6,11.6,61400.0,8.2567,8.2567,8.2283,8.2283,61400.0
2012-08-28 10:00:00,11.61,11.64,11.58,11.64,159000.0,8.2354,8.2567,8.2142,8.2567,159000.0
2012-08-28 10:05:00,11.63,11.66,11.62,11.63,107100.0,8.2496,8.2709,8.2425,8.2496,107100.0
2012-08-28 10:10:00,11.63,11.67,11.63,11.65,101500.0,8.2496,8.278,8.2496,8.2638,101500.0
2012-08-28 10:15:00,11.64,11.65,11.64,11.65,39200.0,8.2567,8.2638,8.2567,8.2638,39200.0
2012-08-28 10:20:00,11.64,11.7,11.64,11.67,108500.0,8.2567,8.2993,8.2567,8.278,108500.0
2012-08-28 10:25:00,11.68,11.69,11.67,11.68,36800.0,8.2851,8.2922,8.278,8.2851,36800.0
2012-08-28 10:30:00,11.69,11.71,11.67,11.68,100200.0,8.2922,8.3064,8.278,8.2851,100200.0
2012-08-28 10:35:00,11.68,11.69,11.67,11.68,85700.0,8.2851,8.2922,8.278,8.2851,85700.0
2012-08-28 10:40:00,11.68,11.69,11.68,11.69,21200.0,8.2851,8.2922,8.2851,8.2922,21200.0
2012-08-28 10:45:00,11.68,11.69,11.68,11.68,27600.0,8.2851,8.2922,8.2851,8.2851,27600.0
2012-08-28 10:50:00,11.69,11.69,11.68,11.69,33300.0,8.2922,8.2922,8.2851,8.2922,33300.0
2012-08-28 10:55:00,11.69,11.7,11.63,11.64,236600.0,8.2922,8.2993,8.2496,8.2567,236600.0
2012-08-28 11:00:00,11.64,11.65,11.64,11.64,28100.0,8.2567,8.2638,8.2567,8.2567,28100.0
2012-08-28 11:05:00,11.64,11.65,11.64,11.64,20800.0,8.2567,8.2638,8.2567,8.2567,20800.0
2012-08-28 11:10:00,11.64,11.65,11.62,11.64,103000.0,8.2567,8.2638,8.2425,8.2567,103000.0
2012-08-28 11:15:00,11.63,11.64,11.63,11.63,24400.0,8.2496,8.2567,8.2496,8.2496,24400.0
2012-08-28 11:20:00,11.63,11.65,11.63,11.64,40200.0,8.2496,8.2638,8.2496,8.2567,40200.0
2012-08-28 11:25:00,11.64,11.66,11.64,11.65,146700.0,8.2567,8.2709,8.2567,8.2638,146700.0
2012-08-28 11:30:00,11.65,11.66,11.64,11.65,53700.0,8.2638,8.2709,8.2567,8.2638,53700.0
2012-08-28 11:35:00,11.65,11.67,11.65,11.67,35000.0,8.2638,8.278,8.2638,8.278,35000.0
2012-08-28 11:40:00,11.67,11.67,11.65,11.65,36400.0,8.278,8.278,8.2638,8.2638,36400.0
2012-08-28 11:45:00,11.65,11.68,11.65,11.67,43600.0,8.2638,8.2851,8.2638,8.278,43600.0
2012-08-28 11:50:00,11.67,11.67,11.66,11.66,27200.0,8.278,8.278,8.2709,8.2709,27200.0
2012-08-28 11:55:00,11.67,11.68,11.66,11.67,193900.0,8.278,8.2851,8.2709,8.278,193900.0
2012-08-28 12:00:00,11.67,11.67,11.66,11.66,154800.0,8.278,8.278,8.2709,8.2709,154800.0
2012-08-28 12:05:00,11.66,11.67,11.66,11.67,30900.0,8.2709,8.278,8.2709,8.278,30900.0
2012-08-28 12:10:00,11.66,11.67,11.66,11.67,40500.0,8.2709,8.278,8.2709,8.278,40500.0
2012-08-28 12:15:00,11.66,11.68,11.66,11.67,38700.0,8.2709,8.2851,8.2709,8.278,38700.0
2012-08-28 12:20:00,11.68,11.68,11.67,11.68,35800.0,8.2851,8.2851,8.278,8.2851,35800.0
2012-08-28 12:25:00,11.68,11.68,11.67,11.67,24800.0,8.2851,8.2851,8.278,8.278,24800.0
2012-08-28 12:30:00,11.67,11.68,11.65,11.66,136400.0,8.278,8.2851,8.2638,8.2709,136400.0
2012-08-28 12:35:00,11.67,11.68,11.66,11.68,49700.0,8.278,8.2851,8.2709,8.2851,49700.0
2012-08-28 12:40:00,11.67,11.68,11.67,11.67,11100.0,8.278,8.2851,8.278,8.278,11100.0
2012-08-28 12:45:00,11.67,11.69,11.67,11.68,89700.0,8.278,8.2922,8.278,8.2851,89700.0
2012-08-28 12:50:00,11.67,11.68,11.67,11.68,78800.0,8.278,8.2851,8.278,8.2851,78800.0
2012-08-28 12:55:00,11.67,11.68,11.67,11.68,46100.0,8.278,8.2851,8.278,8.2851,46100.0
2012-08-28 13:00:00,11.67,11.69,11.66,11.66,117100.0,8.278,8.2922,8.2709,8.2709,117100.0
2012-08-28 13:05:00,11.67,11.68,11.65,11.67,176100.0,8.278,8.2851,8.2638,8.278,176100.0
2012-08-28 13:10:00,11.67,11.69,11.66,11.69,100400.0,8.278,8.2922,8.2709,8.2922,100400.0
2012-08-28 13:15:00,11.69,11.69,11.67,11.69,97300.0,8.2922,8.2922,8.278,8.2922,97300.0
2012-08-28 13:20:00,11.68,11.69,11.68,11.69,14100.0,8.2851,8.2922,8.2851,8.2922,14100.0
2012-08-28 13:25:00,11.69,11.69,11.68,11.68,10200.0,8.2922,8.2922,8.2851,8.2851,10200.0
2012-08-28 13:30:00,11.69,11.69,11.68,11.68,22100.0,8.2922,8.2922,8.2851,8.2851,22100.0
2012-08-28 13:35:00,11.68,11.69,11.68,11.68,26800.0,8.2851,8.2922,8.2851,8.2851,26800.0
2012-08-28 13:40:00,11.68,11.69,11.68,11.68,46400.0,8.2851,8.2922,8.2851,8.2851,46400.0
2012-08-28 13:45:00,11.68,11.71,11.67,11.68,336400.0,8.2851,8.3064,8.278,8.2851,336400.0
2012-08-28 13:50:00,11.69,11.69,11.68,11.68,37100.0,8.2922,8.2922,8.2851,8.2851,37100.0
2012-08-28 13:55:00,11.69,11.69,11.68,11.69,29400.0,8.2922,8.2922,8.2851,8.2922,29400.0
2012-08-28 14:00:00,11.69,11.69,11.68,11.69,79700.0,8.2922,8.2922,8.2851,8.2922,79700.0
2012-08-28 14:05:00,11.69,11.69,11.68,11.69,49600.0,8.2922,8.2922,8.2851,8.2922,49600.0
2012-08-28 14:10:00,11.69,11.7,11.68,11.7,38900.0,8.2922,8.2993,8.2851,8.2993,38900.0
2012-08-28 14:15:00,11.7,11.71,11.69,11.7,82200.0,8.2993,8.3064,8.2922,8.2993,82200.0
2012-08-28 14:20:00,11.71,11.73,11.71,11.73,78700.0,8.3064,8.3206,8.3064,8.3206,78700.0
2012-08-28 14:25:00,11.73,11.74,11.72,11.74,91900.0,8.3206,8.3277,8.3135,8.3277,91900.0
2012-08-28 14:30:00,11.74,11.74,11.73,11.74,67800.0,8.3277,8.3277,8.3206,8.3277,67800.0
2012-08-28 14:35:00,11.74,11.74,11.73,11.74,34800.0,8.3277,8.3277,8.3206,8.3277,34800.0
2012-08-28 14:40:00,11.74,11.75,11.73,11.75,100300.0,8.3277,8.3347,8.3206,8.3347,100300.0
2012-08-28 14:45:00,11.74,11.75,11.69,11.69,93900.0,8.3277,8.3347,8.2922,8.2922,93900.0
2012-08-28 14:50:00,11.69,11.7,11.68,11.68,78200.0,8.2922,8.2993,8.2851,8.2851,78200.0
2012-08-28 14:55:00,11.68,11.69,11.68,11.68,44300.0,8.2851,8.2922,8.2851,8.2851,44300.0
2012-08-28 15:00:00,11.68,11.7,11.68,11.7,97400.0,8.2851,8.2993,8.2851,8.2993,97400.0
2012-08-28 15:05:00,11.7,11.7,11.69,11.7,23000.0,8.2993,8.2993,8.2922,8.2993,23000.0
2012-08-28 15:10:00,11.7,11.7,11.69,11.7,48500.0,8.2993,8.2993,8.2922,8.2993,48500.0
2012-08-28 15:15:00,11.7,11.73,11.67,11.67,380900.0,8.2993,8.3206,8.278,8.278,380900.0
2012-08-28 15:20:00,11.68,11.69,11.67,11.68,133400.0,8.2851,8.2922,8.278,8.2851,133400.0
2012-08-28 15:25:00,11.68,11.68,11.67,11.67,51900.0,8.2851,8.2851,8.278,8.278,51900.0
2012-08-28 15:30:00,11.68,11.68,11.65,11.67,182400.0,8.2851,8.2851,8.2638,8.278,182400.0
2012-08-28 15:35:00,11.67,11.67,11.66,11.67,124000.0,8.278,8.278,8.2709,8.278,124000.0
2012-08-28 15:40:00,11.67,11.67,11.66,11.67,96900.0,8.278,8.278,8.2709,8.278,96900.0
2012-08-28 15:45:00,11.67,11.68,11.66,11.68,166300.0,8.278,8.2851,8.2709,8.2851,166300.0
2012-08-28 15:50:00,11.68,11.7,11.67,11.69,354700.0,8.2851,8.2993,8.278,8.2922,354700.0
2012-08-28 15:55:00,11.69,11.69,11.68,11.69,426700.0,8.2922,8.2922,8.2851,8.2922,426700.0
2012-08-29 09:30:00,11.67,11.67,11.62,11.66,134000.0,8.3308,8.3308,8.2951,8.3237,134000.0
2012-08-29 09:35:00,11.66,11.7,11.66,11.68,74200.0,8.3237,8.3522,8.3237,8.3379,74200.0
2012-08-29 09:40:00,11.68,11.69,11.66,11.69,77800.0,8.3379,8.3451,8.3237,8.3451,77800.0
2012-08-29 09:45:00,11.69,11.69,11.66,11.66,38600.0,8.3451,8.3451,8.3237,8.3237,38600.0
2012-08-29 09:50:00,11.66,11.68,11.62,11.62,45300.0,8.3237,8.3379,8.2951,8.2951,45300.0
2012-08-29 09:55:00,11.62,11.64,11.6,11.61,67400.0,8.2951,8.3094,8.2808,8.288,67400.0
2012-08-29 10:00:00,11.6,11.65,11.6,11.64,310000.0,8.2808,8.3165,8.2808,8.3094,310000.0
2012-08-29 10:05:00,11.64,11.65,11.62,11.64,186200.0,8.3094,8.3165,8.2951,8.3094,186200.0
2012-08-29 10:10:00,11.64,11.65,11.63,11.64,67500.0,8.3094,8.3165,8.3022,8.3094,67500.0
2012-08-29 10:15:00,11.65,11.66,11.63,11.65,180300.0,8.3165,8.3237,8.3022,8.3165,180300.0
2012-08-29 10:20:00,11.65,11.66,11.64,11.64,45100.0,8.3165,8.3237,8.3094,8.3094,45100.0
2012-08-29 10:25:00,11.64,11.65,11.61,11.61,128500.0,8.3094,8.3165,8.288,8.288,128500.0
2012-08-29 10:30:00,11.62,11.63,11.6,11.6,84900.0,8.2951,8.3022,8.2808,8.2808,84900.0
2012-08-29 10:35:00,11.6,11.62,11.58,11.58,106700.0,8.2808,8.2951,8.2665,8.2665,106700.0
2012-08-29 10:40:00,11.58,11.59,11.58,11.59,9600.0,8.2665,8.2737,8.2665,8.2737,9600.0
2012-08-29 10:45:00,11.58,11.59,11.57,11.57,19200.0,8.2665,8.2737,8.2594,8.2594,19200.0
2012-08-29 10:50:00,11.57,11.58,11.56,11.56,23200.0,8.2594,8.2665,8.2523,8.2523,23200.0
2012-08-29 10:55:00,11.56,11.57,11.56,11.56,36600.0,8.2523,8.2594,8.2523,8.2523,36600.0
2012-08-29 11:00:00,11.56,11.57,11.56,11.57,11400.0,8.2523,8.2594,8.2523,8.2594,11400.0
2012-08-29 11:05:00,11.56,11.57,11.56,11.57,20200.0,8.2523,8.2594,8.2523,8.2594,20200.0
2012-08-29 11:10:00,11.56,11.57,11.56,11.56,17600.0,8.2523,8.2594,8.2523,8.2523,17600.0
2012-08-29 11:15:00,11.56,11.57,11.56,11.56,49500.0,8.2523,8.2594,8.2523,8.2523,49500.0
2012-08-29 11:20:00,11.56,11.6,11.56,11.59,181700.0,8.2523,8.2808,8.2523,8.2737,181700.0
2012-08-29 11:25:00,11.59,11.6,11.59,11.59,61200.0,8.2737,8.2808,8.2737,8.2737,61200.0
2012-08-29 11:30:00,11.59,11.6,11.59,11.6,44200.0,8.2737,8.2808,8.2737,8.2808,44200.0
2012-08-29 11:35:00,11.6,11.63,11.6,11.63,71000.0,8.2808,8.3022,8.2808,8.3022,71000.0
2012-08-29 11:40:00,11.63,11.65,11.63,11.64,46600.0,8.3022,8.3165,8.3022,8.3094,46600.0
2012-08-29 11:45:00,11.65,11.67,11.65,11.66,85500.0,8.3165,8.3308,8.3165,8.3237,85500.0
2012-08-29 11:50:00,11.65,11.68,11.64,11.68,296900.0,8.3165,8.3379,8.3094,8.3379,296900.0
2012-08-29 11:55:00,11.68,11.69,11.67,11.69,108900.0,8.3379,8.3451,8.3308,8.3451,108900.0
2012-08-29 12:00:00,11.68,11.69,11.68,11.68,46300.0,8.3379,8.3451,8.3379,8.3379,46300.0
2012-08-29 12:05:00,11.68,11.7,11.68,11.69,173100.0,8.3379,8.3522,8.3379,8.3451,173100.0
2012-08-29 12:10:00,11.7,11.7,11.69,11.69,20300.0,8.3522,8.3522,8.3451,8.3451,20300.0
2012-08-29 12:15:00,11.7,11.7,11.69,11.69,38700.0,8.3522,8.3522,8.3451,8.3451,38700.0
2012-08-29 12:20:00,11.7,11.7,11.69,11.7,15700.0,8.3522,8.3522,8.3451,8.3522,15700.0
2012-08-29 12:25:00,11.7,11.7,11.69,11.7,29100.0,8.3522,8.3522,8.3451,8.3522,29100.0
2012-08-29 12:30:00,11.7,11.7,11.69,11.7,26200.0,8.3522,8.3522,8.3451,8.3522,26200.0
2012-08-29 12:35:00,11.7,11.7,11.69,11.7,24900.0,8.3522,8.3522,8.3451,8.3522,24900.0
2012-08-29 12:40:00,11.7,11.7,11.69,11.69,19600.0,8.3522,8.3522,8.3451,8.3451,19600.0
2012-08-29 12:45:00,11.7,11.7,11.69,11.69,50200.0,8.3522,8.3522,8.3451,8.3451,50200.0
2012-08-29 12:50:00,11.69,11.7,11.69,11.69,47700.0,8.3451,8.3522,8.3451,8.3451,47700.0
2012-08-29 12:55:00,11.69,11.69,11.68,11.68,52200.0,8.3451,8.3451,8.3379,8.3379,52200.0
2012-08-29 13:00:00,11.68,11.69,11.68,11.69,15500.0,8.3379,8.3451,8.3379,8.3451,15500.0
2012-08-29 13:05:00,11.68,11.69,11.66,11.68,218800.0,8.3379,8.3451,8.3237,8.3379,218800.0
2012-08-29 13:10:00,11.69,11.71,11.68,11.7,137900.0,8.3451,8.3593,8.3379,8.3522,137900.0
2012-08-29 13:15:00,11.69,11.7,11.69,11.7,26700.0,8.3451,8.3522,8.3451,8.3522,26700.0
2012-08-29 13:20:00,11.7,11.7,11.69,11.7,25000.0,8.3522,8.3522,8.3451,8.3522,25000.0
2012-08-29 13:25:00,11.69,11.7,11.69,11.69,29400.0,8.3451,8.3522,8.3451,8.3451,29400.0
2012-08-29 13:30:00,11.69,11.7,11.69,11.69,13600.0,8.3451,8.3522,8.3451,8.3451,13600.0
2012-08-29 13:35:00,11.7,11.7,11.69,11.69,9300.0,8.3522,8.3522,8.3451,8.3451,9300.0
2012-08-29 13:40:00,11.69,11.72,11.69,11.71,160800.0,8.3451,8.3665,8.3451,8.3593,160800.0
2012-08-29 13:45:00,11.71,11.72,11.71,11.71,29400.0,8.3593,8.3665,8.3593,8.3593,29400.0
2012-08-29 13:50:00,11.72,11.72,11.7,11.71,109300.0,8.3665,8.3665,8.3522,8.3593,109300.0
2012-08-29 13:55:00,11.71,11.72,11.7,11.72,45600.0,8.3593,8.3665,8.3522,8.3665,45600.0
2012-08-29 14:00:00,11.71,11.72,11.71,11.71,56800.0,8.3593,8.3665,8.3593,8.3593,56800.0
2012-08-29 14:05:00,11.71,11.72,11.71,11.72,21700.0,8.3593,8.3665,8.3593,8.3665,21700.0
2012-08-29 14:10:00,11.71,11.72,11.71,11.72,46200.0,8.3593,8.3665,8.3593,8.3665,46200.0
2012-08-29 14:15:00,11.71,11.72,11.71,11.71,11900.0,8.3593,8.3665,8.3593,8.3593,11900.0
2012-08-29 14:20:00,11.71,11.72,11.7,11.71,138100.0,8.3593,8.3665,8.3522,8.3593,138100.0
2012-08-29 14:25:00,11.71,11.72,11.7,11.72,38500.0,8.3593,8.3665,8.3522,8.3665,38500.0
2012-08-29 14:30:00,11.71,11.72,11.71,11.72,15800.0,8.3593,8.3665,8.3593,8.3665,15800.0
2012-08-29 14:35:00,11.71,11.72,11.71,11.72,15500.0,8.3593,8.3665,8.3593,8.3665,15500.0
2012-08-29 14:40:00,11.72,11.72,11.71,11.71,25100.0,8.3665,8.3665,8.3593,8.3593,25100.0
2012-08-29 14:45:00,11.72,11.72,11.7,11.71,80900.0,8.3665,8.3665,8.3522,8.3593,80900.0
2012-08-29 14:50:00,11.71,11.71,11.69,11.69,64500.0,8.3593,8.3593,8.3451,8.3451,64500.0
2012-08-29 14:55:00,11.69,11.7,11.69,11.69,21400.0,8.3451,8.3522,8.3451,8.3451,21400.0
2012-08-29 15:00:00,11.69,11.72,11.69,11.71,188100.0,8.3451,8.3665,8.3451,8.3593,188100.0
2012-08-29 15:05:00,11.72,11.72,11.71,11.71,51200.0,8.3665,8.3665,8.3593,8.3593,51200.0
2012-08-29 15:10:00,11.72,11.73,11.71,11.73,152900.0,8.3665,8.3736,8.3593,8.3736,152900.0
2012-08-29 15:15:00,11.73,11.75,11.72,11.74,592500.0,8.3736,8.3879,8.3665,8.3808,592500.0
2012-08-29 15:20:00,11.75,11.75,11.74,11.74,65700.0,8.3879,8.3879,8.3808,8.3808,65700.0
2012-08-29 15:25:00,11.75,11.79,11.74,11.79,301700.0,8.3879,8.4165,8.3808,8.4165,301700.0
2012-08-29 15:30:00,11.79,11.79,11.77,11.78,152800.0,8.4165,8.4165,8.4022,8.4093,152800.0
2012-08-29 15:35:00,11.78,11.79,11.77,11.78,181000.0,8.4093,8.4165,8.4022,8.4093,181000.0
2012-08-29 15:40:00,11.79,11.82,11.78,11.8,514000.0,8.4165,8.4379,8.4093,8.4236,514000.0
2012-08-29 15:45:00,11.8,11.81,11.77,11.78,611500.0,8.4236,8.4307,8.4022,8.4093,611500.0
2012-08-29 15:50:00,11.78,11.78,11.77,11.77,207000.0,8.4093,8.4093,8.4022,8.4022,207000.0
2012-08-29 15:55:00,11.77,11.78,11.75,11.77,521100.0,8.4022,8.4093,8.3879,8.4022,521100.0
2012-08-30 09:30:00,11.69,11.71,11.65,11.69,250400.0,8.3451,8.3593,8.3165,8.3451,250400.0
2012-08-30 09:35:00,11.69,11.7,11.65,11.67,68700.0,8.3451,8.3522,8.3165,8.3308,68700.0
2012-08-30 09:40:00,11.67,11.68,11.65,11.66,113100.0,8.3308,8.3379,8.3165,8.3237,113100.0
2012-08-30 09:45:00,11.65,11.66,11.61,11.63,311500.0,8.3165,8.3237,8.288,8.3022,311500.0
2012-08-30 09:50:00,11.64,11.64,11.62,11.63,122600.0,8.3094,8.3094,8.2951,8.3022,122600.0
2012-08-30 09:55:00,11.63,11.64,11.56,11.56,269300.0,8.3022,8.3094,8.2523,8.2523,269300.0
2012-08-30 10:00:00,11.56,11.58,11.56,11.58,70100.0,8.2523,8.2665,8.2523,8.2665,70100.0
2012-08-30 10:05:00,11.58,11.58,11.56,11.57,107800.0,8.2665,8.2665,8.2523,8.2594,107800.0
2012-08-30 10:10:00,11.57,11.58,11.55,11.55,238200.0,8.2594,8.2665,8.2451,8.2451,238200.0
2012-08-30 10:15:00,11.55,11.57,11.55,11.57,59700.0,8.2451,8.2594,8.2451,8.2594,59700.0
2012-08-30 10:20:00,11.57,11.57,11.54,11.54,91900.0,8.2594,8.2594,8.238,8.238,91900.0
2012-08-30 10:25:00,11.54,11.55,11.53,11.54,114700.0,8.238,8.2451,8.2309,8.238,114700.0
2012-08-30 10:30:00,11.53,11.54,11.52,11.54,142500.0,8.2309,8.238,8.2237,8.238,142500.0
2012-08-30 10:35:00,11.53,11.54,11.53,11.53,47800.0,8.2309,8.238,8.2309,8.2309,47800.0
2012-08-30 10:40:00,11.53,11.54,11.53,11.54,71100.0,8.2309,8.238,8.2309,8.238,71100.0
2012-08-30 10:45:00,11.54,11.54,11.53,11.54,32000.0,8.238,8.238,8.2309,8.238,32000.0
2012-08-30 10:50:00,11.54,11.54,11.52,11.53,84900.0,8.238,8.238,8.2237,8.2309,84900.0
2012-08-30 10:55:00,11.53,11.53,11.52,11.53,27300.0,8.2309,8.2309,8.2237,8.2309,27300.0
2012-08-30 11:00:00,11.52,11.55,11.52,11.55,108900.0,8.2237,8.2451,8.2237,8.2451,108900.0
2012-08-30 11:05:00,11.55,11.58,11.54,11.58,98600.0,8.2451,8.2665,8.238,8.2665,98600.0
2012-08-30 11:10:00,11.58,11.58,11.56,11.57,248300.0,8.2665,8.2665,8.2523,8.2594,248300.0
2012-08-30 11:15:00,11.57,11.59,11.56,11.58,168600.0,8.2594,8.2737,8.2523,8.2665,168600.0
2012-08-30 11:20:00,11.59,11.59,11.58,11.59,77200.0,8.2737,8.2737,8.2665,8.2737,77200.0
2012-08-30 11:25:00,11.59,11.6,11.58,11.6,49500.0,8.2737,8.2808,8.2665,8.2808,49500.0
2012-08-30 11:30:00,11.59,11.61,11.58,11.59,273200.0,8.2737,8.288,8.2665,8.2737,273200.0
2012-08-30 11:35:00,11.58,11.59,11.58,11.58,18000.0,8.2665,8.2737,8.2665,8.2665,18000.0
2012-08-30 11:40:00,11.59,11.6,11.58,11.6,81800.0,8.2737,8.2808,8.2665,8.2808,81800.0
2012-08-30 11:45:00,11.59,11.6,11.59,11.6,29100.0,8.2737,8.2808,8.2737,8.2808,29100.0
2012-08-30 11:50:00,11.6,11.6,11.59,11.59,26900.0,8.2808,8.2808,8.2737,8.2737,26900.0
2012-08-30 11:55:00,11.59,11.6,11.59,11.59,30200.0,8.2737,8.2808,8.2737,8.2737,30200.0
2012-08-30 12:00:00,11.6,11.6,11.59,11.59,50100.0,8.2808,8.2808,8.2737,8.2737,50100.0
2012-08-30 12:05:00,11.59,11.6,11.59,11.59,106800.0,8.2737,8.2808,8.2737,8.2737,106800.0
2012-08-30 12:10:00,11.6,11.6,11.58,11.59,25000.0,8.2808,8.2808,8.2665,8.2737,25000.0
2012-08-30 12:15:00,11.58,11.59,11.58,11.58,14700.0,8.2665,8.2737,8.2665,8.2665,14700.0
2012-08-30 12:20:00,11.58,11.59,11.57,11.59,79400.0,8.2665,8.2737,8.2594,8.2737,79400.0
2012-08-30 12:25:00,11.59,11.59,11.57,11.57,52200.0,8.2737,8.2737,8.2594,8.2594,52200.0
2012-08-30 12:30:00,11.57,11.61,11.57,11.6,309800.0,8.2594,8.288,8.2594,8.2808,309800.0
2012-08-30 12:35:00,11.6,11.6,11.59,11.6,17100.0,8.2808,8.2808,8.2737,8.2808,17100.0
2012-08-30 12:40:00,11.6,11.6,11.59,11.6,21300.0,8.2808,8.2808,8.2737,8.2808,21300.0
2012-08-30 12:45:00,11.6,11.61,11.59,11.61,43800.0,8.2808,8.288,8.2737,8.288,43800.0
2012-08-30 12:50:00,11.61,11.62,11.6,11.62,45100.0,8.288,8.2951,8.2808,8.2951,45100.0
2012-08-30 12:55:00,11.62,11.63,11.6,11.6,172000.0,8.2951,8.3022,8.2808,8.2808,172000.0
2012-08-30 13:00:00,11.6,11.61,11.59,11.6,56800.0,8.2808,8.288,8.2737,8.2808,56800.0
2012-08-30 13:05:00,11.6,11.6,11.59,11.6,19400.0,8.2808,8.2808,8.2737,8.2808,19400.0
2012-08-30 13:10:00,11.6,11.6,11.59,11.6,46000.0,8.2808,8.2808,8.2737,8.2808,46000.0
2012-08-30 13:15:00,11.6,11.6,11.59,11.59,19500.0,8.2808,8.2808,8.2737,8.2737,19500.0
2012-08-30 13:20:00,11.6,11.61,11.59,11.59,162600.0,8.2808,8.288,8.2737,8.2737,162600.0
2012-08-30 13:25:00,11.6,11.6,11.58,11.6,211400.0,8.2808,8.2808,8.2665,8.2808,211400.0
2012-08-30 13:30:00,11.6,11.61,11.59,11.61,41800.0,8.2808,8.288,8.2737,8.288,41800.0
2012-08-30 13:35:00,11.6,11.61,11.59,11.59,97500.0,8.2808,8.288,8.2737,8.2737,97500.0
2012-08-30 13:40:00,11.6,11.6,11.59,11.6,19100.0,8.2808,8.2808,8.2737,8.2808,19100.0
2012-08-30 13:45:00,11.6,11.6,11.59,11.6,12000.0,8.2808,8.2808,8.2737,8.2808,12000.0
2012-08-30 13:50:00,11.6,11.62,11.6,11.62,151200.0,8.2808,8.2951,8.2808,8.2951,151200.0
2012-08-30 13:55:00,11.62,11.62,11.6,11.61,116000.0,8.2951,8.2951,8.2808,8.288,116000.0
2012-08-30 14:00:00,11.6,11.61,11.6,11.6,15500.0,8.2808,8.288,8.2808,8.2808,15500.0
2012-08-30 14:05:00,11.61,11.64,11.6,11.64,96300.0,8.288,8.3094,8.2808,8.3094,96300.0
2012-08-30 14:10:00,11.64,11.64,11.63,11.64,48700.0,8.3094,8.3094,8.3022,8.3094,48700.0
2012-08-30 14:15:00,11.64,11.64,11.63,11.64,23300.0,8.3094,8.3094,8.3022,8.3094,23300.0
2012-08-30 14:20:00,11.64,11.64,11.63,11.64,35200.0,8.3094,8.3094,8.3022,8.3094,35200.0
2012-08-30 14:25:00,11.64,11.65,11.62,11.62,139800.0,8.3094,8.3165,8.2951,8.2951,139800.0
2012-08-30 14:30:00,11.62,11.63,11.62,11.62,28500.0,8.2951,8.3022,8.2951,8.2951,28500.0
2012-08-30 14:35:00,11.62,11.63,11.6,11.6,42100.0,8.2951,8.3022,8.2808,8.2808,42100.0
2012-08-30 14:40:00,11.6,11.62,11.6,11.62,81200.0,8.2808,8.2951,8.2808,8.2951,81200.0
2012-08-30 14:45:00,11.62,11.63,11.61,11.63,75100.0,8.2951,8.3022,8.288,8.3022,75100.0
2012-08-30 14:50:00,11.63,11.63,11.62,11.63,35500.0,8.3022,8.3022,8.2951,8.3022,35500.0
2012-08-30 14:55:00,11.63,11.63,11.62,11.63,37000.0,8.3022,8.3022,8.2951,8.3022,37000.0
2012-08-30 15:00:00,11.63,11.64,11.62,11.63,83700.0,8.3022,8.3094,8.2951,8.3022,83700.0
2012-08-30 15:05:00,11.64,11.64,11.63,11.63,93300.0,8.3094,8.3094,8.3022,8.3022,93300.0
2012-08-30 15:10:00,11.63,11.64,11.63,11.63,54900.0,8.3022,8.3094,8.3022,8.3022,54900.0
2012-08-30 15:15:00,11.64,11.64,11.62,11.62,101300.0,8.3094,8.3094,8.2951,8.2951,101300.0
2012-08-30 15:20:00,11.63,11.63,11.62,11.62,49900.0,8.3022,8.3022,8.2951,8.2951,49900.0
2012-08-30 15:25:00,11.62,11.63,11.62,11.63,47900.0,8.2951,8.3022,8.2951,8.3022,47900.0
2012-08-30 15:30:00,11.63,11.65,11.62,11.65,174400.0,8.3022,8.3165,8.2951,8.3165,174400.0
2012-08-30 15:35:00,11.65,11.65,11.64,11.64,97500.0,8.3165,8.3165,8.3094,8.3094,97500.0
2012-08-30 15:40:00,11.64,11.65,11.64,11.65,85300.0,8.3094,8.3165,8.3094,8.3165,85300.0
2012-08-30 15:45:00,11.65,11.65,11.6,11.61,560000.0,8.3165,8.3165,8.2808,8.288,560000.0
2012-08-30 15:50:00,11.61,11.61,11.6,11.61,134900.0,8.288,8.288,8.2808,8.288,134900.0
2012-08-30 15:55:00,11.61,11.62,11.6,11.62,463300.0,8.288,8.2951,8.2808,8.2951,463300.0
2012-08-31 09:30:00,11.99,12.07,11.96,12.0,565700.0,8.5592,8.6163,8.5378,8.5664,565700.0
2012-08-31 09:35:00,11.99,12.08,11.99,12.06,238500.0,8.5592,8.6235,8.5592,8.6092,238500.0
2012-08-31 09:40:00,12.06,12.07,12.0,12.01,304100.0,8.6092,8.6163,8.5664,8.5735,304100.0
2012-08-31 09:45:00,12.01,12.04,11.99,12.01,431900.0,8.5735,8.5949,8.5592,8.5735,431900.0
2012-08-31 09:50:00,12.01,12.03,12.0,12.03,160500.0,8.5735,8.5878,8.5664,8.5878,160500.0
2012-08-31 09:55:00,12.03,12.08,12.02,12.06,387300.0,8.5878,8.6235,8.5806,8.6092,387300.0
2012-08-31 10:00:00,12.05,12.07,11.99,12.04,673300.0,8.6021,8.6163,8.5592,8.5949,673300.0
2012-08-31 10:05:00,12.04,12.05,11.94,11.97,333100.0,8.5949,8.6021,8.5235,8.545,333100.0
2012-08-31 10:10:00,11.96,12.0,11.95,11.99,345400.0,8.5378,8.5664,8.5307,8.5592,345400.0
2012-08-31 10:15:00,12.0,12.04,11.98,12.03,535200.0,8.5664,8.5949,8.5521,8.5878,535200.0
2012-08-31 10:20:00,12.04,12.09,12.03,12.09,373600.0,8.5949,8.6306,8.5878,8.6306,373600.0
2012-08-31 10:25:00,12.09,12.1,12.05,12.06,274600.0,8.6306,8.6378,8.6021,8.6092,274600.0
2012-08-31 10:30:00,12.05,12.09,12.05,12.09,260100.0,8.6021,8.6306,8.6021,8.6306,260100.0
2012-08-31 10:35:00,12.09,12.12,12.07,12.09,336900.0,8.6306,8.652,8.6163,8.6306,336900.0
2012-08-31 10:40:00,12.09,12.12,12.08,12.11,412900.0,8.6306,8.652,8.6235,8.6449,412900.0
2012-08-31 10:45:00,12.1,12.12,12.1,12.11,346200.0,8.6378,8.652,8.6378,8.6449,346200.0
2012-08-31 10:50:00,12.1,12.12,12.09,12.11,405000.0,8.6378,8.652,8.6306,8.6449,405000.0
2012-08-31 10:55:00,12.1,12.17,12.1,12.15,443800.0,8.6378,8.6877,8.6378,8.6734,443800.0
2012-08-31 11:00:00,12.14,12.16,12.14,12.16,111400.0,8.6663,8.6806,8.6663,8.6806,111400.0
2012-08-31 11:05:00,12.15,12.16,12.1,12.12,330100.0,8.6734,8.6806,8.6378,8.652,330100.0
2012-08-31 11:10:00,12.12,12.13,12.12,12.13,64200.0,8.652,8.6592,8.652,8.6592,64200.0
2012-08-31 11:15:00,12.13,12.13,12.11,12.11,48300.0,8.6592,8.6592,8.6449,8.6449,48300.0
2012-08-31 11:20:00,12.12,12.13,12.11,12.13,121900.0,8.652,8.6592,8.6449,8.6592,121900.0
2012-08-31 11:25:00,12.13,12.13,12.12,12.13,82500.0,8.6592,8.6592,8.652,8.6592,82500.0
2012-08-31 11:30:00,12.12,12.13,12.11,12.12,109600.0,8.652,8.6592,8.6449,8.652,109600.0
2012-08-31 11:35:00,12.11,12.12,12.09,12.1,145500.0,8.6449,8.652,8.6306,8.6378,145500.0
2012-08-31 11:40:00,12.09,12.1,12.05,12.05,230900.0,8.6306,8.6378,8.6021,8.6021,230900.0
2012-08-31 11:45:00,12.06,12.06,12.04,12.05,160600.0,8.6092,8.6092,8.5949,8.6021,160600.0
2012-08-31 11:50:00,12.04,12.05,12.03,12.03,172100.0,8.5949,8.6021,8.5878,8.5878,172100.0
2012-08-31 11:55:00,12.03,12.04,12.03,12.04,91600.0,8.5878,8.5949,8.5878,8.5949,91600.0
2012-08-31 12:00:00,12.04,12.05,12.03,12.04,72800.0,8.5949,8.6021,8.5878,8.5949,72800.0
2012-08-31 12:05:00,12.04,12.1,12.03,12.03,437400.0,8.5949,8.6378,8.5878,8.5878,437400.0
2012-08-31 12:10:00,12.03,12.04,12.0,12.02,141200.0,8.5878,8.5949,8.5664,8.5806,141200.0
2012-08-31 12:15:00,12.02,12.02,11.98,11.98,182900.0,8.5806,8.5806,8.5521,8.5521,182900.0
2012-08-31 12:20:00,11.98,12.01,11.97,12.0,184500.0,8.5521,8.5735,8.545,8.5664,184500.0
2012-08-31 12:25:00,11.99,12.0,11.99,12.0,24600.0,8.5592,8.5664,8.5592,8.5664,24600.0
2012-08-31 12:30:00,12.0,12.01,11.98,12.0,82700.0,8.5664,8.5735,8.5521,8.5664,82700.0
2012-08-31 12:35:00,12.01,12.01,11.99,11.99,56900.0,8.5735,8.5735,8.5592,8.5592,56900.0
2012-08-31 12:40:00,12.0,12.01,11.99,12.0,48200.0,8.5664,8.5735,8.5592,8.5664,48200.0
2012-08-31 12:45:00,12.0,12.01,12.0,12.0,41000.0,8.5664,8.5735,8.5664,8.5664,41000.0
2012-08-31 12:50:00,12.01,12.01,11.99,12.0,69200.0,8.5735,8.5735,8.5592,8.5664,69200.0
2012-08-31 12:55:00,11.99,12.0,11.97,11.98,171600.0,8.5592,8.5664,8.545,8.5521,171600.0
2012-08-31 13:00:00,11.98,11.99,11.93,11.97,505600.0,8.5521,8.5592,8.5164,8.545,505600.0
2012-08-31 13:05:00,11.97,11.98,11.96,11.97,163500.0,8.545,8.5521,8.5378,8.545,163500.0
2012-08-31 13:10:00,11.97,11.98,11.93,11.94,137300.0,8.545,8.5521,8.5164,8.5235,137300.0
2012-08-31 13:15:00,11.95,11.96,11.94,11.95,57800.0,8.5307,8.5378,8.5235,8.5307,57800.0
2012-08-31 13:20:00,11.95,11.95,11.94,11.95,41300.0,8.5307,8.5307,8.5235,8.5307,41300.0
2012-08-31 13:25:00,11.94,11.95,11.93,11.93,62500.0,8.5235,8.5307,8.5164,8.5164,62500.0
2012-08-31 13:30:00,11.93,11.95,11.93,11.94,102400.0,8.5164,8.5307,8.5164,8.5235,102400.0
2012-08-31 13:35:00,11.95,11.95,11.94,11.94,27400.0,8.5307,8.5307,8.5235,8.5235,27400.0
2012-08-31 13:40:00,11.94,11.95,11.94,11.95,32800.0,8.5235,8.5307,8.5235,8.5307,32800.0
2012-08-31 13:45:00,11.95,11.95,11.94,11.95,47700.0,8.5307,8.5307,8.5235,8.5307,47700.0
2012-08-31 13:50:00,11.94,11.98,11.94,11.98,106500.0,8.5235,8.5521,8.5235,8.5521,106500.0
2012-08-31 13:55:00,11.98,11.98,11.96,11.97,79000.0,8.5521,8.5521,8.5378,8.545,79000.0
2012-08-31 14:00:00,11.97,11.97,11.95,11.96,65300.0,8.545,8.545,8.5307,8.5378,65300.0
2012-08-31 14:05:00,11.95,11.96,11.95,11.95,54200.0,8.5307,8.5378,8.5307,8.5307,54200.0
2012-08-31 14:10:00,11.96,11.97,11.95,11.96,74200.0,8.5378,8.545,8.5307,8.5378,74200.0
2012-08-31 14:15:00,11.97,12.0,11.96,12.0,100400.0,8.545,8.5664,8.5378,8.5664,100400.0
2012-08-31 14:20:00,12.0,12.0,11.99,12.0,32200.0,8.5664,8.5664,8.5592,8.5664,32200.0
2012-08-31 14:25:00,12.0,12.02,11.99,12.02,88300.0,8.5664,8.5806,8.5592,8.5806,88300.0
2012-08-31 14:30:00,12.01,12.02,12.01,12.01,64300.0,8.5735,8.5806,8.5735,8.5735,64300.0
2012-08-31 14:35:00,12.01,12.02,12.01,12.02,26600.0,8.5735,8.5806,8.5735,8.5806,26600.0
2012-08-31 14:40:00,12.02,12.02,12.01,12.02,36300.0,8.5806,8.5806,8.5735,8.5806,36300.0
2012-08-31 14:45:00,12.01,12.04,12.0,12.03,211900.0,8.5735,8.5949,8.5664,8.5878,211900.0
2012-08-31 14:50:00,12.03,12.03,12.02,12.02,66100.0,8.5878,8.5878,8.5806,8.5806,66100.0
2012-08-31 14:55:00,12.02,12.03,12.0,12.0,105100.0,8.5806,8.5878,8.5664,8.5664,105100.0
2012-08-31 15:00:00,12.01,12.01,11.96,11.96,111600.0,8.5735,8.5735,8.5378,8.5378,111600.0
2012-08-31 15:05:00,11.96,11.97,11.96,11.96,53800.0,8.5378,8.545,8.5378,8.5378,53800.0
2012-08-31 15:10:00,11.96,11.97,11.95,11.95,139400.0,8.5378,8.545,8.5307,8.5307,139400.0
2012-08-31 15:15:00,11.95,11.98,11.95,11.97,179800.0,8.5307,8.5521,8.5307,8.545,179800.0
2012-08-31 15:20:00,11.97,11.99,11.97,11.98,112200.0,8.545,8.5592,8.545,8.5521,112200.0
2012-08-31 15:25:00,11.98,11.98,11.97,11.98,79800.0,8.5521,8.5521,8.545,8.5521,79800.0
2012-08-31 15:30:00,11.97,11.98,11.96,11.97,147400.0,8.545,8.5521,8.5378,8.545,147400.0
2012-08-31 15:35:00,11.96,11.99,11.96,11.99,210200.0,8.5378,8.5592,8.5378,8.5592,210200.0
2012-08-31 15:40:00,11.99,11.99,11.97,11.98,283100.0,8.5592,8.5592,8.545,8.5521,283100.0
2012-08-31 15:45:00,11.98,11.99,11.96,11.98,366200.0,8.5521,8.5592,8.5378,8.5521,366200.0
2012-08-31 15:50:00,11.98,12.01,11.98,12.0,358800.0,8.5521,8.5735,8.5521,8.5664,358800.0
2012-08-31 15:55:00,12.01,12.03,11.99,11.99,1003500.0,8.5735,8.5878,8.5592,8.5592,1003500.0
2012-09-04 09:30:00,12.02,12.1,12.02,12.1,446700.0,8.5806,8.6378,8.5806,8.6378,446700.0
2012-09-04 09:35:00,12.1,12.1,12.04,12.06,229000.0,8.6378,8.6378,8.5949,8.6092,229000.0
2012-09-04 09:40:00,12.05,12.05,12.01,12.02,139500.0,8.6021,8.6021,8.5735,8.5806,139500.0
2012-09-04 09:45:00,12.03,12.03,12.02,12.03,96800.0,8.5878,8.5878,8.5806,8.5878,96800.0
2012-09-04 09:50:00,12.02,12.03,11.97,11.98,142800.0,8.5806,8.5878,8.545,8.5521,142800.0
2012-09-04 09:55:00,11.98,11.98,11.91,11.92,130000.0,8.5521,8.5521,8.5021,8.5093,130000.0
2012-09-04 10:00:00,11.91,11.96,11.91,11.94,153800.0,8.5021,8.5378,8.5021,8.5235,153800.0
2012-09-04 10:05:00,11.94,11.95,11.87,11.88,217100.0,8.5235,8.5307,8.4736,8.4807,217100.0
2012-09-04 10:10:00,11.87,11.88,11.86,11.87,61600.0,8.4736,8.4807,8.4664,8.4736,61600.0
2012-09-04 10:15:00,11.86,11.89,11.86,11.87,140500.0,8.4664,8.4878,8.4664,8.4736,140500.0
2012-09-04 10:20:00,11.87,11.89,11.85,11.88,179800.0,8.4736,8.4878,8.4593,8.4807,179800.0
2012-09-04 10:25:00,11.87,11.89,11.87,11.89,75900.0,8.4736,8.4878,8.4736,8.4878,75900.0
2012-09-04 10:30:00,11.88,11.89,11.85,11.87,72000.0,8.4807,8.4878,8.4593,8.4736,72000.0
2012-09-04 10:35:00,11.86,11.89,11.85,11.88,131900.0,8.4664,8.4878,8.4593,8.4807,131900.0
2012-09-04 10:40:00,11.88,11.89,11.86,11.86,63000.0,8.4807,8.4878,8.4664,8.4664,63000.0
2012-09-04 10:45:00,11.87,11.87,11.85,11.86,59800.0,8.4736,8.4736,8.4593,8.4664,59800.0
2012-09-04 10:50:00,11.86,11.87,11.86,11.86,49900.0,8.4664,8.4736,8.4664,8.4664,49900.0
2012-09-04 10:55:00,11.87,11.87,11.81,11.83,139300.0,8.4736,8.4736,8.4307,8.445,139300.0
2012-09-04 11:00:00,11.83,11.84,11.81,11.83,133700.0,8.445,8.4522,8.4307,8.445,133700.0
2012-09-04 11:05:00,11.83,11.84,11.83,11.84,23100.0,8.445,8.4522,8.445,8.4522,23100.0
2012-09-04 11:10:00,11.83,11.84,11.81,11.81,71300.0,8.445,8.4522,8.4307,8.4307,71300.0
2012-09-04 11:15:00,11.82,11.82,11.8,11.81,71500.0,8.4379,8.4379,8.4236,8.4307,71500.0
2012-09-04 11:20:00,11.82,11.82,11.8,11.82,65200.0,8.4379,8.4379,8.4236,8.4379,65200.0
2012-09-04 11:25:00,11.82,11.82,11.81,11.82,24100.0,8.4379,8.4379,8.4307,8.4379,24100.0
2012-09-04 11:30:00,11.81,11.82,11.81,11.82,42200.0,8.4307,8.4379,8.4307,8.4379,42200.0
2012-09-04 11:35:00,11.82,11.82,11.8,11.81,69100.0,8.4379,8.4379,8.4236,8.4307,69100.0
2012-09-04 11:40:00,11.82,11.82,11.81,11.81,57800.0,8.4379,8.4379,8.4307,8.4307,57800.0
2012-09-04 11:45:00,11.81,11.82,11.81,11.81,32700.0,8.4307,8.4379,8.4307,8.4307,32700.0
2012-09-04 11:50:00,11.82,11.82,11.81,11.81,37300.0,8.4379,8.4379,8.4307,8.4307,37300.0
2012-09-04 11:55:00,11.82,11.82,11.81,11.81,36600.0,8.4379,8.4379,8.4307,8.4307,36600.0
2012-09-04 12:00:00,11.81,11.82,11.78,11.78,153600.0,8.4307,8.4379,8.4093,8.4093,153600.0
2012-09-04 12:05:00,11.78,11.79,11.78,11.78,13500.0,8.4093,8.4165,8.4093,8.4093,13500.0
2012-09-04 12:10:00,11.79,11.79,11.78,11.78,23800.0,8.4165,8.4165,8.4093,8.4093,23800.0
2012-09-04 12:15:00,11.78,11.79,11.77,11.77,98400.0,8.4093,8.4165,8.4022,8.4022,98400.0
2012-09-04 12:20:00,11.77,11.78,11.77,11.77,31900.0,8.4022,8.4093,8.4022,8.4022,31900.0
2012-09-04 12:25:00,11.77,11.78,11.77,11.78,28500.0,8.4022,8.4093,8.4022,8.4093,28500.0
2012-09-04 12:30:00,11.77,11.78,11.77,11.78,20300.0,8.4022,8.4093,8.4022,8.4093,20300.0
2012-09-04 12:35:00,11.78,11.78,11.77,11.77,32900.0,8.4093,8.4093,8.4022,8.4022,32900.0
2012-09-04 12:40:00,11.78,11.78,11.77,11.77,23600.0,8.4093,8.4093,8.4022,8.4022,23600.0
2012-09-04 12:45:00,11.78,11.81,11.77,11.81,122800.0,8.4093,8.4307,8.4022,8.4307,122800.0
2012-09-04 12:50:00,11.81,11.81,11.8,11.81,49600.0,8.4307,8.4307,8.4236,8.4307,49600.0
2012-09-04 12:55:00,11.81,11.82,11.8,11.81,190500.0,8.4307,8.4379,8.4236,8.4307,190500.0
2012-09-04 13:00:00,11.8,11.82,11.8,11.8,72400.0,8.4236,8.4379,8.4236,8.4236,72400.0
2012-09-04 13:05:00,11.8,11.81,11.8,11.81,19900.0,8.4236,8.4307,8.4236,8.4307,19900.0
2012-09-04 13:10:00,11.81,11.81,11.8,11.8,162400.0,8.4307,8.4307,8.4236,8.4236,162400.0
2012-09-04 13:15:00,11.8,11.82,11.8,11.82,28100.0,8.4236,8.4379,8.4236,8.4379,28100.0
2012-09-04 13:20:00,11.81,11.82,11.81,11.82,14100.0,8.4307,8.4379,8.4307,8.4379,14100.0
2012-09-04 13:25:00,11.82,11.82,11.81,11.81,16900.0,8.4379,8.4379,8.4307,8.4307,16900.0
2012-09-04 13:30:00,11.82,11.83,11.81,11.81,229300.0,8.4379,8.445,8.4307,8.4307,229300.0
2012-09-04 13:35:00,11.81,11.82,11.81,11.82,68700.0,8.4307,8.4379,8.4307,8.4379,68700.0
2012-09-04 13:40:00,11.82,11.82,11.81,11.82,20000.0,8.4379,8.4379,8.4307,8.4379,20000.0
2012-09-04 13:45:00,11.82,11.85,11.82,11.84,639800.0,8.4379,8.4593,8.4379,8.4522,639800.0
2012-09-04 13:50:00,11.83,11.84,11.83,11.84,55400.0,8.445,8.4522,8.445,8.4522,55400.0
2012-09-04 13:55:00,11.83,11.84,11.83,11.83,38200.0,8.445,8.4522,8.445,8.445,38200.0
2012-09-04 14:00:00,11.83,11.84,11.83,11.84,36400.0,8.445,8.4522,8.445,8.4522,36400.0
2012-09-04 14:05:00,11.83,11.87,11.83,11.87,79000.0,8.445,8.4736,8.445,8.4736,79000.0
2012-09-04 14:10:00,11.87,11.87,11.86,11.87,14800.0,8.4736,8.4736,8.4664,8.4736,14800.0
2012-09-04 14:15:00,11.87,11.88,11.86,11.88,34700.0,8.4736,8.4807,8.4664,8.4807,34700.0
2012-09-04 14:20:00,11.88,11.89,11.88,11.88,38100.0,8.4807,8.4878,8.4807,8.4807,38100.0
2012-09-04 14:25:00,11.89,11.89,11.88,11.89,17400.0,8.4878,8.4878,8.4807,8.4878,17400.0
2012-09-04 14:30:00,11.88,11.92,11.88,11.92,119400.0,8.4807,8.5093,8.4807,8.5093,119400.0
2012-09-04 14:35:00,11.92,11.96,11.92,11.95,171000.0,8.5093,8.5378,8.5093,8.5307,171000.0
2012-09-04 14:40:00,11.95,11.95,11.94,11.94,57900.0,8.5307,8.5307,8.5235,8.5235,57900.0
2012-09-04 14:45:00,11.95,11.95,11.94,11.95,31700.0,8.5307,8.5307,8.5235,8.5307,31700.0
2012-09-04 14:50:00,11.94,11.96,11.94,11.95,151600.0,8.5235,8.5378,8.5235,8.5307,151600.0
2012-09-04 14:55:00,11.95,11.96,11.95,11.95,72400.0,8.5307,8.5378,8.5307,8.5307,72400.0
2012-09-04 15:00:00,11.95,11.96,11.94,11.95,34200.0,8.5307,8.5378,8.5235,8.5307,34200.0
2012-09-04 15:05:00,11.94,11.95,11.94,11.95,89800.0,8.5235,8.5307,8.5235,8.5307,89800.0
2012-09-04 15:10:00,11.94,11.95,11.92,11.92,58300.0,8.5235,8.5307,8.5093,8.5093,58300.0
2012-09-04 15:15:00,11.92,11.93,11.91,11.91,124100.0,8.5093,8.5164,8.5021,8.5021,124100.0
2012-09-04 15:20:00,11.91,11.92,11.9,11.92,167600.0,8.5021,8.5093,8.495,8.5093,167600.0
2012-09-04 15:25:00,11.91,11.92,11.91,11.92,55400.0,8.5021,8.5093,8.5021,8.5093,55400.0
2012-09-04 15:30:00,11.91,11.92,11.89,11.89,147100.0,8.5021,8.5093,8.4878,8.4878,147100.0
2012-09-04 15:35:00,11.9,11.9,11.87,11.87,93600.0,8.495,8.495,8.4736,8.4736,93600.0
2012-09-04 15:40:00,11.88,11.88,11.86,11.86,373400.0,8.4807,8.4807,8.4664,8.4664,373400.0
2012-09-04 15:45:00,11.86,11.94,11.85,11.92,875600.0,8.4664,8.5235,8.4593,8.5093,875600.0
2012-09-04 15:50:00,11.92,11.93,11.91,11.91,278300.0,8.5093,8.5164,8.5021,8.5021,278300.0
2012-09-04 15:55:00,11.91,11.91,11.89,11.9,404500.0,8.5021,8.5021,8.4878,8.495,404500.0
2012-09-05 09:30:00,11.87,11.92,11.87,11.87,124400.0,8.4736,8.5093,8.4736,8.4736,124400.0
2012-09-05 09:35:00,11.87,11.88,11.8,11.84,125700.0,8.4736,8.4807,8.4236,8.4522,125700.0
2012-09-05 09:40:00,11.83,11.86,11.81,11.83,139500.0,8.445,8.4664,8.4307,8.445,139500.0
2012-09-05 09:45:00,11.83,11.84,11.8,11.8,86500.0,8.445,8.4522,8.4236,8.4236,86500.0
2012-09-05 09:50:00,11.81,11.82,11.8,11.82,60200.0,8.4307,8.4379,8.4236,8.4379,60200.0
2012-09-05 09:55:00,11.81,11.88,11.81,11.84,133600.0,8.4307,8.4807,8.4307,8.4522,133600.0
2012-09-05 10:00:00,11.84,11.87,11.83,11.83,105100.0,8.4522,8.4736,8.445,8.445,105100.0
2012-09-05 10:05:00,11.83,11.84,11.82,11.83,72700.0,8.445,8.4522,8.4379,8.445,72700.0
2012-09-05 10:10:00,11.82,11.88,11.82,11.84,183800.0,8.4379,8.4807,8.4379,8.4522,183800.0
2012-09-05 10:15:00,11.84,11.86,11.83,11.83,125300.0,8.4522,8.4664,8.445,8.445,125300.0
2012-09-05 10:20:00,11.83,11.85,11.82,11.82,206400.0,8.445,8.4593,8.4379,8.4379,206400.0
2012-09-05 10:25:00,11.83,11.86,11.83,11.83,131800.0,8.445,8.4664,8.445,8.445,131800.0
2012-09-05 10:30:00,11.83,11.85,11.82,11.82,129300.0,8.445,8.4593,8.4379,8.4379,129300.0
2012-09-05 10:35:00,11.82,11.83,11.81,11.81,64300.0,8.4379,8.445,8.4307,8.4307,64300.0
2012-09-05 10:40:00,11.81,11.82,11.81,11.82,32500.0,8.4307,8.4379,8.4307,8.4379,32500.0
2012-09-05 10:45:00,11.81,11.82,11.79,11.79,64200.0,8.4307,8.4379,8.4165,8.4165,64200.0
2012-09-05 10:50:00,11.79,11.8,11.77,11.77,54500.0,8.4165,8.4236,8.4022,8.4022,54500.0
2012-09-05 10:55:00,11.78,11.8,11.77,11.77,133700.0,8.4093,8.4236,8.4022,8.4022,133700.0
2012-09-05 11:00:00,11.77,11.78,11.75,11.77,89700.0,8.4022,8.4093,8.3879,8.4022,89700.0
2012-09-05 11:05:00,11.77,11.78,11.77,11.78,126300.0,8.4022,8.4093,8.4022,8.4093,126300.0
2012-09-05 11:10:00,11.78,11.78,11.77,11.78,50000.0,8.4093,8.4093,8.4022,8.4093,50000.0
2012-09-05 11:15:00,11.78,11.8,11.77,11.79,102100.0,8.4093,8.4236,8.4022,8.4165,102100.0
2012-09-05 11:20:00,11.8,11.8,11.78,11.79,100100.0,8.4236,8.4236,8.4093,8.4165,100100.0
2012-09-05 11:25:00,11.78,11.8,11.78,11.79,94600.0,8.4093,8.4236,8.4093,8.4165,94600.0
2012-09-05 11:30:00,11.79,11.82,11.79,11.8,110600.0,8.4165,8.4379,8.4165,8.4236,110600.0
2012-09-05 11:35:00,11.8,11.82,11.8,11.8,41800.0,8.4236,8.4379,8.4236,8.4236,41800.0
2012-09-05 11:40:00,11.8,11.81,11.8,11.8,30700.0,8.4236,8.4307,8.4236,8.4236,30700.0
2012-09-05 11:45:00,11.8,11.81,11.79,11.81,163600.0,8.4236,8.4307,8.4165,8.4307,163600.0
2012-09-05 11:50:00,11.81,11.82,11.8,11.8,141500.0,8.4307,8.4379,8.4236,8.4236,141500.0
2012-09-05 11:55:00,11.8,11.81,11.8,11.8,98700.0,8.4236,8.4307,8.4236,8.4236,98700.0
2012-09-05 12:00:00,11.8,11.81,11.8,11.8,32100.0,8.4236,8.4307,8.4236,8.4236,32100.0
2012-09-05 12:05:00,11.8,11.85,11.8,11.85,80900.0,8.4236,8.4593,8.4236,8.4593,80900.0
2012-09-05 12:10:00,11.85,11.86,11.84,11.86,80900.0,8.4593,8.4664,8.4522,8.4664,80900.0
2012-09-05 12:15:00,11.86,11.86,11.85,11.86,7100.0,8.4664,8.4664,8.4593,8.4664,7100.0
2012-09-05 12:20:00,11.86,11.87,11.85,11.87,39600.0,8.4664,8.4736,8.4593,8.4736,39600.0
2012-09-05 12:25:00,11.87,11.87,11.86,11.86,39600.0,8.4736,8.4736,8.4664,8.4664,39600.0
2012-09-05 12:30:00,11.87,11.87,11.86,11.87,18000.0,8.4736,8.4736,8.4664,8.4736,18000.0
2012-09-05 12:35:00,11.87,11.87,11.85,11.86,27300.0,8.4736,8.4736,8.4593,8.4664,27300.0
2012-09-05 12:40:00,11.85,11.86,11.85,11.86,17800.0,8.4593,8.4664,8.4593,8.4664,17800.0
2012-09-05 12:45:00,11.86,11.86,11.85,11.85,23500.0,8.4664,8.4664,8.4593,8.4593,23500.0
2012-09-05 12:50:00,11.86,11.86,11.85,11.86,14000.0,8.4664,8.4664,8.4593,8.4664,14000.0
2012-09-05 12:55:00,11.86,11.86,11.85,11.85,35600.0,8.4664,8.4664,8.4593,8.4593,35600.0
2012-09-05 13:00:00,11.85,11.86,11.85,11.85,23100.0,8.4593,8.4664,8.4593,8.4593,23100.0
2012-09-05 13:05:00,11.85,11.86,11.85,11.86,18600.0,8.4593,8.4664,8.4593,8.4664,18600.0
2012-09-05 13:10:00,11.85,11.86,11.84,11.85,34600.0,8.4593,8.4664,8.4522,8.4593,34600.0
2012-09-05 13:15:00,11.85,11.85,11.84,11.85,19200.0,8.4593,8.4593,8.4522,8.4593,19200.0
2012-09-05 13:20:00,11.85,11.85,11.84,11.85,17900.0,8.4593,8.4593,8.4522,8.4593,17900.0
2012-09-05 13:25:00,11.85,11.85,11.84,11.85,9600.0,8.4593,8.4593,8.4522,8.4593,9600.0
2012-09-05 13:30:00,11.84,11.85,11.82,11.82,122200.0,8.4522,8.4593,8.4379,8.4379,122200.0
2012-09-05 13:35:00,11.82,11.83,11.82,11.83,6600.0,8.4379,8.445,8.4379,8.445,6600.0
2012-09-05 13:40:00,11.83,11.83,11.82,11.83,12300.0,8.445,8.445,8.4379,8.445,12300.0
2012-09-05 13:45:00,11.83,11.83,11.79,11.82,109100.0,8.445,8.445,8.4165,8.4379,109100.0
2012-09-05 13:50:00,11.83,11.83,11.81,11.82,38300.0,8.445,8.445,8.4307,8.4379,38300.0
2012-09-05 13:55:00,11.82,11.84,11.81,11.84,38500.0,8.4379,8.4522,8.4307,8.4522,38500.0
2012-09-05 14:00:00,11.84,11.84,11.82,11.83,29500.0,8.4522,8.4522,8.4379,8.445,29500.0
2012-09-05 14:05:00,11.82,11.83,11.82,11.83,15800.0,8.4379,8.445,8.4379,8.445,15800.0
2012-09-05 14:10:00,11.83,11.84,11.82,11.82,90100.0,8.445,8.4522,8.4379,8.4379,90100.0
2012-09-05 14:15:00,11.82,11.84,11.82,11.83,57700.0,8.4379,8.4522,8.4379,8.445,57700.0
2012-09-05 14:20:00,11.83,11.85,11.83,11.85,39100.0,8.445,8.4593,8.445,8.4593,39100.0
2012-09-05 14:25:00,11.84,11.85,11.84,11.85,14000.0,8.4522,8.4593,8.4522,8.4593,14000.0
2012-09-05 14:30:00,11.85,11.85,11.84,11.85,34000.0,8.4593,8.4593,8.4522,8.4593,34000.0
2012-09-05 14:35:00,11.85,11.86,11.84,11.86,30500.0,8.4593,8.4664,8.4522,8.4664,30500.0
2012-09-05 14:40:00,11.86,11.86,11.84,11.85,61800.0,8.4664,8.4664,8.4522,8.4593,61800.0
2012-09-05 14:45:00,11.85,11.85,11.84,11.85,28000.0,8.4593,8.4593,8.4522,8.4593,28000.0
2012-09-05 14:50:00,11.84,11.85,11.84,11.85,23900.0,8.4522,8.4593,8.4522,8.4593,23900.0
2012-09-05 14:55:00,11.85,11.85,11.84,11.85,19700.0,8.4593,8.4593,8.4522,8.4593,19700.0
2012-09-05 15:00:00,11.84,11.85,11.84,11.84,38000.0,8.4522,8.4593,8.4522,8.4522,38000.0
2012-09-05 15:05:00,11.84,11.85,11.82,11.84,75000.0,8.4522,8.4593,8.4379,8.4522,75000.0
2012-09-05 15:10:00,11.83,11.84,11.82,11.83,37900.0,8.445,8.4522,8.4379,8.445,37900.0
2012-09-05 15:15:00,11.83,11.83,11.81,11.82,94500.0,8.445,8.445,8.4307,8.4379,94500.0
2012-09-05 15:20:00,11.83,11.83,11.82,11.82,23500.0,8.445,8.445,8.4379,8.4379,23500.0
2012-09-05 15:25:00,11.83,11.84,11.82,11.84,147300.0,8.445,8.4522,8.4379,8.4522,147300.0
2012-09-05 15:30:00,11.83,11.85,11.83,11.84,149600.0,8.445,8.4593,8.445,8.4522,149600.0
2012-09-05 15:35:00,11.84,11.84,11.83,11.84,45400.0,8.4522,8.4522,8.445,8.4522,45400.0
2012-09-05 15:40:00,11.84,11.85,11.83,11.85,71900.0,8.4522,8.4593,8.445,8.4593,71900.0
2012-09-05 15:45:00,11.85,11.85,11.83,11.83,150600.0,8.4593,8.4593,8.445,8.445,150600.0
2012-09-05 15:50:00,11.84,11.84,11.83,11.84,138400.0,8.4522,8.4522,8.445,8.4522,138400.0
2012-09-05 15:55:00,11.83,11.85,11.83,11.84,403700.0,8.445,8.4593,8.445,8.4522,403700.0
2012-09-06 09:30:00,11.91,12.0,11.91,11.97,216800.0,8.5021,8.5664,8.5021,8.545,216800.0
2012-09-06 09:35:00,11.98,12.02,11.97,12.01,180400.0,8.5521,8.5806,8.545,8.5735,180400.0
2012-09-06 09:40:00,12.01,12.01,11.97,11.99,98400.0,8.5735,8.5735,8.545,8.5592,98400.0
2012-09-06 09:45:00,11.99,12.01,11.98,11.98,140900.0,8.5592,8.5735,8.5521,8.5521,140900.0
2012-09-06 09:50:00,11.99,12.0,11.98,11.98,49400.0,8.5592,8.5664,8.5521,8.5521,49400.0
2012-09-06 09:55:00,11.99,12.02,11.99,12.02,78500.0,8.5592,8.5806,8.5592,8.5806,78500.0
2012-09-06 10:00:00,12.02,12.04,12.01,12.02,232500.0,8.5806,8.5949,8.5735,8.5806,232500.0
2012-09-06 10:05:00,12.02,12.04,12.01,12.01,97200.0,8.5806,8.5949,8.5735,8.5735,97200.0
2012-09-06 10:10:00,12.02,12.02,12.0,12.0,51900.0,8.5806,8.5806,8.5664,8.5664,51900.0
2012-09-06 10:15:00,12.0,12.03,12.0,12.03,175700.0,8.5664,8.5878,8.5664,8.5878,175700.0
2012-09-06 10:20:00,12.03,12.05,12.02,12.04,104100.0,8.5878,8.6021,8.5806,8.5949,104100.0
2012-09-06 10:25:00,12.05,12.07,12.04,12.07,79700.0,8.6021,8.6163,8.5949,8.6163,79700.0
2012-09-06 10:30:00,12.07,12.1,12.06,12.09,216900.0,8.6163,8.6378,8.6092,8.6306,216900.0
2012-09-06 10:35:00,12.1,12.12,12.07,12.09,324600.0,8.6378,8.652,8.6163,8.6306,324600.0
2012-09-06 10:40:00,12.09,12.1,12.08,12.08,144600.0,8.6306,8.6378,8.6235,8.6235,144600.0
2012-09-06 10:45:00,12.08,12.11,12.08,12.11,113400.0,8.6235,8.6449,8.6235,8.6449,113400.0
2012-09-06 10:50:00,12.11,12.14,12.09,12.13,418900.0,8.6449,8.6663,8.6306,8.6592,418900.0
2012-09-06 10:55:00,12.12,12.17,12.12,12.15,292600.0,8.652,8.6877,8.652,8.6734,292600.0
2012-09-06 11:00:00,12.15,12.15,12.13,12.15,159100.0,8.6734,8.6734,8.6592,8.6734,159100.0
2012-09-06 11:05:00,12.15,12.16,12.12,12.13,213200.0,8.6734,8.6806,8.652,8.6592,213200.0
2012-09-06 11:10:00,12.13,12.15,12.12,12.13,151900.0,8.6592,8.6734,8.652,8.6592,151900.0
2012-09-06 11:15:00,12.13,12.15,12.13,12.14,107400.0,8.6592,8.6734,8.6592,8.6663,107400.0
2012-09-06 11:20:00,12.15,12.15,12.14,12.14,55800.0,8.6734,8.6734,8.6663,8.6663,55800.0
2012-09-06 11:25:00,12.15,12.15,12.14,12.15,53700.0,8.6734,8.6734,8.6663,8.6734,53700.0
2012-09-06 11:30:00,12.15,12.17,12.15,12.17,172500.0,8.6734,8.6877,8.6734,8.6877,172500.0
2012-09-06 11:35:00,12.17,12.17,12.16,12.17,44700.0,8.6877,8.6877,8.6806,8.6877,44700.0
2012-09-06 11:40:00,12.17,12.2,12.16,12.2,167900.0,8.6877,8.7091,8.6806,8.7091,167900.0
2012-09-06 11:45:00,12.2,12.2,12.19,12.2,83200.0,8.7091,8.7091,8.702,8.7091,83200.0
2012-09-06 11:50:00,12.2,12.2,12.19,12.19,56500.0,8.7091,8.7091,8.702,8.702,56500.0
2012-09-06 11:55:00,12.19,12.25,12.19,12.23,390000.0,8.702,8.7448,8.702,8.7306,390000.0
2012-09-06 12:00:00,12.23,12.28,12.23,12.28,209600.0,8.7306,8.7663,8.7306,8.7663,209600.0
2012-09-06 12:05:00,12.28,12.29,12.26,12.28,343200.0,8.7663,8.7734,8.752,8.7663,343200.0
2012-09-06 12:10:00,12.27,12.28,12.25,12.25,93900.0,8.7591,8.7663,8.7448,8.7448,93900.0
2012-09-06 12:15:00,12.26,12.26,12.21,12.21,241300.0,8.752,8.752,8.7163,8.7163,241300.0
2012-09-06 12:20:00,12.21,12.21,12.17,12.17,242900.0,8.7163,8.7163,8.6877,8.6877,242900.0
2012-09-06 12:25:00,12.17,12.18,12.16,12.17,40800.0,8.6877,8.6949,8.6806,8.6877,40800.0
2012-09-06 12:30:00,12.17,12.2,12.16,12.19,123600.0,8.6877,8.7091,8.6806,8.702,123600.0
2012-09-06 12:35:00,12.2,12.23,12.19,12.22,118700.0,8.7091,8.7306,8.702,8.7234,118700.0
2012-09-06 12:40:00,12.23,12.23,12.22,12.22,60500.0,8.7306,8.7306,8.7234,8.7234,60500.0
2012-09-06 12:45:00,12.23,12.25,12.22,12.22,134300.0,8.7306,8.7448,8.7234,8.7234,134300.0
2012-09-06 12:50:00,12.23,12.24,12.22,12.23,63900.0,8.7306,8.7377,8.7234,8.7306,63900.0
2012-09-06 12:55:00,12.24,12.24,12.19,12.19,302600.0,8.7377,8.7377,8.702,8.702,302600.0
2012-09-06 13:00:00,12.2,12.21,12.17,12.2,307600.0,8.7091,8.7163,8.6877,8.7091,307600.0
2012-09-06 13:05:00,12.2,12.21,12.19,12.2,72600.0,8.7091,8.7163,8.702,8.7091,72600.0
2012-09-06 13:10:00,12.2,12.2,12.18,12.2,208300.0,8.7091,8.7091,8.6949,8.7091,208300.0
2012-09-06 13:15:00,12.2,12.22,12.19,12.21,265200.0,8.7091,8.7234,8.702,8.7163,265200.0
2012-09-06 13:20:00,12.21,12.21,12.2,12.21,38200.0,8.7163,8.7163,8.7091,8.7163,38200.0
2012-09-06 13:25:00,12.21,12.21,12.19,12.2,137600.0,8.7163,8.7163,8.702,8.7091,137600.0
2012-09-06 13:30:00,12.19,12.25,12.19,12.22,498100.0,8.702,8.7448,8.702,8.7234,498100.0
2012-09-06 13:35:00,12.21,12.23,12.21,12.22,45500.0,8.7163,8.7306,8.7163,8.7234,45500.0
2012-09-06 13:40:00,12.21,12.22,12.21,12.22,78400.0,8.7163,8.7234,8.7163,8.7234,78400.0
2012-09-06 13:45:00,12.21,12.26,12.21,12.25,194900.0,8.7163,8.752,8.7163,8.7448,194900.0
2012-09-06 13:50:00,12.26,12.27,12.25,12.27,81600.0,8.752,8.7591,8.7448,8.7591,81600.0
2012-09-06 13:55:00,12.26,12.27,12.24,12.24,130200.0,8.752,8.7591,8.7377,8.7377,130200.0
2012-09-06 14:00:00,12.24,12.25,12.24,12.24,25700.0,8.7377,8.7448,8.7377,8.7377,25700.0
2012-09-06 14:05:00,12.24,12.25,12.23,12.24,118000.0,8.7377,8.7448,8.7306,8.7377,118000.0
2012-09-06 14:10:00,12.24,12.24,12.23,12.23,139300.0,8.7377,8.7377,8.7306,8.7306,139300.0
2012-09-06 14:15:00,12.23,12.25,12.23,12.24,206500.0,8.7306,8.7448,8.7306,8.7377,206500.0
2012-09-06 14:20:00,12.25,12.25,12.23,12.23,114200.0,8.7448,8.7448,8.7306,8.7306,114200.0
2012-09-06 14:25:00,12.24,12.24,12.23,12.24,145600.0,8.7377,8.7377,8.7306,8.7377,145600.0
2012-09-06 14:30:00,12.23,12.26,12.23,12.23,256800.0,8.7306,8.752,8.7306,8.7306,256800.0
2012-09-06 14:35:00,12.24,12.24,12.23,12.23,47900.0,8.7377,8.7377,8.7306,8.7306,47900.0
2012-09-06 14:40:00,12.24,12.26,12.23,12.24,226500.0,8.7377,8.752,8.7306,8.7377,226500.0
2012-09-06 14:45:00,12.25,12.26,12.24,12.26,322800.0,8.7448,8.752,8.7377,8.752,322800.0
2012-09-06 14:50:00,12.26,12.28,12.25,12.27,1039800.0,8.752,8.7663,8.7448,8.7591,1039800.0
2012-09-06 14:55:00,12.27,12.29,12.26,12.27,233400.0,8.7591,8.7734,8.752,8.7591,233400.0
2012-09-06 15:00:00,12.27,12.31,12.27,12.3,316600.0,8.7591,8.7877,8.7591,8.7805,316600.0
2012-09-06 15:05:00,12.29,12.3,12.28,12.29,258000.0,8.7734,8.7805,8.7663,8.7734,258000.0
2012-09-06 15:10:00,12.29,12.29,12.26,12.27,223100.0,8.7734,8.7734,8.752,8.7591,223100.0
2012-09-06 15:15:00,12.27,12.29,12.26,12.29,236700.0,8.7591,8.7734,8.752,8.7734,236700.0
2012-09-06 15:20:00,12.28,12.29,12.28,12.29,173000.0,8.7663,8.7734,8.7663,8.7734,173000.0
2012-09-06 15:25:00,12.29,12.29,12.28,12.29,89600.0,8.7734,8.7734,8.7663,8.7734,89600.0
2012-09-06 15:30:00,12.28,12.33,12.28,12.33,617500.0,8.7663,8.8019,8.7663,8.8019,617500.0
2012-09-06 15:35:00,12.32,12.36,12.32,12.35,315600.0,8.7948,8.8234,8.7948,8.8162,315600.0
2012-09-06 15:40:00,12.35,12.4,12.34,12.38,742400.0,8.8162,8.8519,8.8091,8.8376,742400.0
2012-09-06 15:45:00,12.38,12.39,12.31,12.31,867100.0,8.8376,8.8448,8.7877,8.7877,867100.0
2012-09-06 15:50:00,12.31,12.33,12.29,12.29,506800.0,8.7877,8.8019,8.7734,8.7734,506800.0
2012-09-06 15:55:00,12.29,12.31,12.29,12.31,954200.0,8.7734,8.7877,8.7734,8.7877,954200.0
2012-09-07 09:30:00,12.29,12.37,12.26,12.35,340800.0,8.7734,8.8305,8.752,8.8162,340800.0
2012-09-07 09:35:00,12.34,12.38,12.34,12.36,109900.0,8.8091,8.8376,8.8091,8.8234,109900.0
2012-09-07 09:40:00,12.37,12.42,12.35,12.38,167600.0,8.8305,8.8662,8.8162,8.8376,167600.0
2012-09-07 09:45:00,12.38,12.44,12.38,12.39,473800.0,8.8376,8.8805,8.8376,8.8448,473800.0
2012-09-07 09:50:00,12.38,12.39,12.37,12.38,137200.0,8.8376,8.8448,8.8305,8.8376,137200.0
2012-09-07 09:55:00,12.37,12.4,12.36,12.39,210200.0,8.8305,8.8519,8.8234,8.8448,210200.0
2012-09-07 10:00:00,12.39,12.41,12.36,12.4,230200.0,8.8448,8.8591,8.8234,8.8519,230200.0
2012-09-07 10:05:00,12.4,12.46,12.39,12.43,462200.0,8.8519,8.8947,8.8448,8.8733,462200.0
2012-09-07 10:10:00,12.43,12.44,12.4,12.4,128000.0,8.8733,8.8805,8.8519,8.8519,128000.0
2012-09-07 10:15:00,12.4,12.44,12.4,12.43,152900.0,8.8519,8.8805,8.8519,8.8733,152900.0
2012-09-07 10:20:00,12.42,12.43,12.41,12.43,88600.0,8.8662,8.8733,8.8591,8.8733,88600.0
2012-09-07 10:25:00,12.43,12.43,12.4,12.41,98100.0,8.8733,8.8733,8.8519,8.8591,98100.0
2012-09-07 10:30:00,12.41,12.46,12.39,12.45,229600.0,8.8591,8.8947,8.8448,8.8876,229600.0
2012-09-07 10:35:00,12.44,12.48,12.43,12.45,227400.0,8.8805,8.909,8.8733,8.8876,227400.0
2012-09-07 10:40:00,12.45,12.48,12.43,12.46,421000.0,8.8876,8.909,8.8733,8.8947,421000.0
2012-09-07 10:45:00,12.46,12.48,12.45,12.47,175200.0,8.8947,8.909,8.8876,8.9019,175200.0
2012-09-07 10:50:00,12.48,12.5,12.46,12.48,320300.0,8.909,8.9233,8.8947,8.909,320300.0
2012-09-07 10:55:00,12.48,12.5,12.48,12.49,192000.0,8.909,8.9233,8.909,8.9162,192000.0
2012-09-07 11:00:00,12.48,12.48,12.41,12.42,191000.0,8.909,8.909,8.8591,8.8662,191000.0
2012-09-07 11:05:00,12.41,12.42,12.41,12.41,40000.0,8.8591,8.8662,8.8591,8.8591,40000.0
2012-09-07 11:10:00,12.41,12.42,12.41,12.41,52100.0,8.8591,8.8662,8.8591,8.8591,52100.0
2012-09-07 11:15:00,12.41,12.44,12.41,12.42,146300.0,8.8591,8.8805,8.8591,8.8662,146300.0
2012-09-07 11:20:00,12.42,12.45,12.42,12.44,173200.0,8.8662,8.8876,8.8662,8.8805,173200.0
2012-09-07 11:25:00,12.44,12.44,12.43,12.44,41200.0,8.8805,8.8805,8.8733,8.8805,41200.0
2012-09-07 11:30:00,12.44,12.44,12.43,12.43,106200.0,8.8805,8.8805,8.8733,8.8733,106200.0
2012-09-07 11:35:00,12.43,12.44,12.43,12.43,29300.0,8.8733,8.8805,8.8733,8.8733,29300.0
2012-09-07 11:40:00,12.43,12.44,12.42,12.42,103600.0,8.8733,8.8805,8.8662,8.8662,103600.0
2012-09-07 11:45:00,12.42,12.43,12.42,12.42,117400.0,8.8662,8.8733,8.8662,8.8662,117400.0
2012-09-07 11:50:00,12.42,12.45,12.42,12.45,192900.0,8.8662,8.8876,8.8662,8.8876,192900.0
2012-09-07 11:55:00,12.45,12.46,12.44,12.46,134500.0,8.8876,8.8947,8.8805,8.8947,134500.0
2012-09-07 12:00:00,12.46,12.47,12.46,12.46,18500.0,8.8947,8.9019,8.8947,8.8947,18500.0
2012-09-07 12:05:00,12.47,12.47,12.46,12.46,21100.0,8.9019,8.9019,8.8947,8.8947,21100.0
2012-09-07 12:10:00,12.46,12.48,12.46,12.48,148400.0,8.8947,8.909,8.8947,8.909,148400.0
2012-09-07 12:15:00,12.47,12.48,12.47,12.48,67200.0,8.9019,8.909,8.9019,8.909,67200.0
2012-09-07 12:20:00,12.48,12.48,12.47,12.47,52700.0,8.909,8.909,8.9019,8.9019,52700.0
2012-09-07 12:25:00,12.47,12.49,12.47,12.48,104500.0,8.9019,8.9162,8.9019,8.909,104500.0
2012-09-07 12:30:00,12.48,12.5,12.48,12.49,210200.0,8.909,8.9233,8.909,8.9162,210200.0
2012-09-07 12:35:00,12.5,12.5,12.49,12.49,41800.0,8.9233,8.9233,8.9162,8.9162,41800.0
2012-09-07 12:40:00,12.5,12.5,12.49,12.49,39400.0,8.9233,8.9233,8.9162,8.9162,39400.0
2012-09-07 12:45:00,12.49,12.52,12.49,12.5,182000.0,8.9162,8.9376,8.9162,8.9233,182000.0
2012-09-07 12:50:00,12.51,12.52,12.51,12.51,62200.0,8.9304,8.9376,8.9304,8.9304,62200.0
2012-09-07 12:55:00,12.51,12.52,12.51,12.51,17600.0,8.9304,8.9376,8.9304,8.9304,17600.0
2012-09-07 13:00:00,12.51,12.52,12.48,12.49,127700.0,8.9304,8.9376,8.909,8.9162,127700.0
2012-09-07 13:05:00,12.48,12.51,12.48,12.51,102800.0,8.909,8.9304,8.909,8.9304,102800.0
2012-09-07 13:10:00,12.51,12.51,12.49,12.5,60700.0,8.9304,8.9304,8.9162,8.9233,60700.0
2012-09-07 13:15:00,12.5,12.51,12.48,12.5,147000.0,8.9233,8.9304,8.909,8.9233,147000.0
2012-09-07 13:20:00,12.51,12.51,12.48,12.49,144200.0,8.9304,8.9304,8.909,8.9162,144200.0
2012-09-07 13:25:00,12.5,12.5,12.49,12.5,22400.0,8.9233,8.9233,8.9162,8.9233,22400.0
2012-09-07 13:30:00,12.49,12.5,12.49,12.49,67600.0,8.9162,8.9233,8.9162,8.9162,67600.0
2012-09-07 13:35:00,12.49,12.5,12.47,12.49,200100.0,8.9162,8.9233,8.9019,8.9162,200100.0
2012-09-07 13:40:00,12.49,12.49,12.48,12.48,37500.0,8.9162,8.9162,8.909,8.909,37500.0
2012-09-07 13:45:00,12.49,12.5,12.48,12.5,103700.0,8.9162,8.9233,8.909,8.9233,103700.0
2012-09-07 13:50:00,12.5,12.51,12.49,12.5,251200.0,8.9233,8.9304,8.9162,8.9233,251200.0
2012-09-07 13:55:00,12.49,12.51,12.49,12.51,178900.0,8.9162,8.9304,8.9162,8.9304,178900.0
2012-09-07 14:00:00,12.5,12.52,12.5,12.51,143300.0,8.9233,8.9376,8.9233,8.9304,143300.0
2012-09-07 14:05:00,12.51,12.51,12.5,12.5,52100.0,8.9304,8.9304,8.9233,8.9233,52100.0
2012-09-07 14:10:00,12.51,12.51,12.5,12.5,71200.0,8.9304,8.9304,8.9233,8.9233,71200.0
2012-09-07 14:15:00,12.51,12.53,12.51,12.53,166400.0,8.9304,8.9447,8.9304,8.9447,166400.0
2012-09-07 14:20:00,12.52,12.54,12.52,12.53,118200.0,8.9376,8.9519,8.9376,8.9447,118200.0
2012-09-07 14:25:00,12.54,12.55,12.53,12.54,91000.0,8.9519,8.959,8.9447,8.9519,91000.0
2012-09-07 14:30:00,12.54,12.55,12.53,12.53,100300.0,8.9519,8.959,8.9447,8.9447,100300.0
2012-09-07 14:35:00,12.53,12.54,12.52,12.53,82600.0,8.9447,8.9519,8.9376,8.9447,82600.0
2012-09-07 14:40:00,12.53,12.53,12.52,12.52,63100.0,8.9447,8.9447,8.9376,8.9376,63100.0
2012-09-07 14:45:00,12.53,12.53,12.52,12.53,56000.0,8.9447,8.9447,8.9376,8.9447,56000.0
2012-09-07 14:50:00,12.53,12.53,12.51,12.53,158300.0,8.9447,8.9447,8.9304,8.9447,158300.0
2012-09-07 14:55:00,12.53,12.53,12.52,12.52,73800.0,8.9447,8.9447,8.9376,8.9376,73800.0
2012-09-07 15:00:00,12.52,12.53,12.51,12.51,110900.0,8.9376,8.9447,8.9304,8.9304,110900.0
2012-09-07 15:05:00,12.51,12.52,12.51,12.51,75500.0,8.9304,8.9376,8.9304,8.9304,75500.0
2012-09-07 15:10:00,12.51,12.53,12.5,12.53,298500.0,8.9304,8.9447,8.9233,8.9447,298500.0
2012-09-07 15:15:00,12.52,12.53,12.52,12.52,71700.0,8.9376,8.9447,8.9376,8.9376,71700.0
2012-09-07 15:20:00,12.52,12.53,12.51,12.52,79700.0,8.9376,8.9447,8.9304,8.9376,79700.0
2012-09-07 15:25:00,12.51,12.52,12.5,12.5,85100.0,8.9304,8.9376,8.9233,8.9233,85100.0
2012-09-07 15:30:00,12.51,12.53,12.5,12.52,264500.0,8.9304,8.9447,8.9233,8.9376,264500.0
2012-09-07 15:35:00,12.52,12.54,12.51,12.53,499500.0,8.9376,8.9519,8.9304,8.9447,499500.0
2012-09-07 15:40:00,12.53,12.55,12.51,12.54,353300.0,8.9447,8.959,8.9304,8.9519,353300.0
2012-09-07 15:45:00,12.54,12.57,12.53,12.56,410400.0,8.9519,8.9733,8.9447,8.9661,410400.0
2012-09-07 15:50:00,12.57,12.57,12.56,12.57,309500.0,8.9733,8.9733,8.9661,8.9733,309500.0
2012-09-07 15:55:00,12.57,12.57,12.55,12.56,622600.0,8.9733,8.9733,8.959,8.9661,622600.0
2012-09-10 09:30:00,12.55,12.58,12.5,12.57,237800.0,8.959,8.9804,8.9233,8.9733,237800.0
2012-09-10 09:35:00,12.56,12.61,12.54,12.55,362300.0,8.9661,9.0018,8.9519,8.959,362300.0
2012-09-10 09:40:00,12.55,12.57,12.54,12.55,232000.0,8.959,8.9733,8.9519,8.959,232000.0
2012-09-10 09:45:00,12.56,12.61,12.55,12.6,181800.0,8.9661,9.0018,8.959,8.9947,181800.0
2012-09-10 09:50:00,12.6,12.63,12.59,12.62,165500.0,8.9947,9.0161,8.9875,9.009,165500.0
2012-09-10 09:55:00,12.62,12.66,12.61,12.61,160100.0,9.009,9.0375,9.0018,9.0018,160100.0
2012-09-10 10:00:00,12.62,12.67,12.62,12.65,174900.0,9.009,9.0447,9.009,9.0304,174900.0
2012-09-10 10:05:00,12.65,12.66,12.64,12.65,92300.0,9.0304,9.0375,9.0232,9.0304,92300.0
2012-09-10 10:10:00,12.65,12.66,12.64,12.65,86100.0,9.0304,9.0375,9.0232,9.0304,86100.0
2012-09-10 10:15:00,12.65,12.67,12.64,12.66,102000.0,9.0304,9.0447,9.0232,9.0375,102000.0
2012-09-10 10:20:00,12.67,12.69,12.66,12.69,174100.0,9.0447,9.0589,9.0375,9.0589,174100.0
2012-09-10 10:25:00,12.69,12.7,12.68,12.7,90800.0,9.0589,9.0661,9.0518,9.0661,90800.0
2012-09-10 10:30:00,12.69,12.7,12.68,12.7,228600.0,9.0589,9.0661,9.0518,9.0661,228600.0
2012-09-10 10:35:00,12.7,12.7,12.69,12.69,148700.0,9.0661,9.0661,9.0589,9.0589,148700.0
2012-09-10 10:40:00,12.7,12.7,12.67,12.68,182100.0,9.0661,9.0661,9.0447,9.0518,182100.0
2012-09-10 10:45:00,12.68,12.68,12.66,12.67,97100.0,9.0518,9.0518,9.0375,9.0447,97100.0
2012-09-10 10:50:00,12.67,12.67,12.64,12.65,218600.0,9.0447,9.0447,9.0232,9.0304,218600.0
2012-09-10 10:55:00,12.64,12.67,12.64,12.66,126500.0,9.0232,9.0447,9.0232,9.0375,126500.0
2012-09-10 11:00:00,12.66,12.67,12.65,12.67,353700.0,9.0375,9.0447,9.0304,9.0447,353700.0
2012-09-10 11:05:00,12.67,12.67,12.65,12.67,125400.0,9.0447,9.0447,9.0304,9.0447,125400.0
2012-09-10 11:10:00,12.66,12.67,12.65,12.66,110800.0,9.0375,9.0447,9.0304,9.0375,110800.0
2012-09-10 11:15:00,12.66,12.67,12.65,12.67,90100.0,9.0375,9.0447,9.0304,9.0447,90100.0
2012-09-10 11:20:00,12.67,12.67,12.65,12.65,187300.0,9.0447,9.0447,9.0304,9.0304,187300.0
2012-09-10 11:25:00,12.65,12.67,12.65,12.66,180000.0,9.0304,9.0447,9.0304,9.0375,180000.0
2012-09-10 11:30:00,12.66,12.68,12.66,12.68,86200.0,9.0375,9.0518,9.0375,9.0518,86200.0
2012-09-10 11:35:00,12.68,12.7,12.67,12.69,158900.0,9.0518,9.0661,9.0447,9.0589,158900.0
2012-09-10 11:40:00,12.68,12.68,12.67,12.68,46100.0,9.0518,9.0518,9.0447,9.0518,46100.0
2012-09-10 11:45:00,12.68,12.68,12.67,12.68,56600.0,9.0518,9.0518,9.0447,9.0518,56600.0
2012-09-10 11:50:00,12.68,12.68,12.67,12.68,22000.0,9.0518,9.0518,9.0447,9.0518,22000.0
2012-09-10 11:55:00,12.68,12.68,12.67,12.68,48400.0,9.0518,9.0518,9.0447,9.0518,48400.0
2012-09-10 12:00:00,12.68,12.68,12.67,12.68,58600.0,9.0518,9.0518,9.0447,9.0518,58600.0
2012-09-10 12:05:00,12.68,12.68,12.67,12.68,24000.0,9.0518,9.0518,9.0447,9.0518,24000.0
2012-09-10 12:10:00,12.68,12.68,12.67,12.68,71500.0,9.0518,9.0518,9.0447,9.0518,71500.0
2012-09-10 12:15:00,12.68,12.68,12.65,12.66,187800.0,9.0518,9.0518,9.0304,9.0375,187800.0
2012-09-10 12:20:00,12.66,12.66,12.64,12.64,127400.0,9.0375,9.0375,9.0232,9.0232,127400.0
2012-09-10 12:25:00,12.64,12.65,12.64,12.65,76200.0,9.0232,9.0304,9.0232,9.0304,76200.0
2012-09-10 12:30:00,12.65,12.65,12.63,12.64,269600.0,9.0304,9.0304,9.0161,9.0232,269600.0
2012-09-10 12:35:00,12.65,12.65,12.64,12.65,163100.0,9.0304,9.0304,9.0232,9.0304,163100.0
2012-09-10 12:40:00,12.65,12.65,12.64,12.65,22000.0,9.0304,9.0304,9.0232,9.0304,22000.0
2012-09-10 12:45:00,12.65,12.65,12.64,12.65,53600.0,9.0304,9.0304,9.0232,9.0304,53600.0
2012-09-10 12:50:00,12.64,12.66,12.64,12.66,149400.0,9.0232,9.0375,9.0232,9.0375,149400.0
2012-09-10 12:55:00,12.66,12.66,12.65,12.66,20500.0,9.0375,9.0375,9.0304,9.0375,20500.0
2012-09-10 13:00:00,12.66,12.66,12.65,12.65,34300.0,9.0375,9.0375,9.0304,9.0304,34300.0
2012-09-10 13:05:00,12.65,12.66,12.65,12.66,87900.0,9.0304,9.0375,9.0304,9.0375,87900.0
2012-09-10 13:10:00,12.65,12.66,12.65,12.65,23800.0,9.0304,9.0375,9.0304,9.0304,23800.0
2012-09-10 13:15:00,12.65,12.68,12.65,12.66,190200.0,9.0304,9.0518,9.0304,9.0375,190200.0
2012-09-10 13:20:00,12.66,12.67,12.66,12.67,45700.0,9.0375,9.0447,9.0375,9.0447,45700.0
2012-09-10 13:25:00,12.67,12.67,12.66,12.66,48900.0,9.0447,9.0447,9.0375,9.0375,48900.0
2012-09-10 13:30:00,12.66,12.67,12.66,12.67,48900.0,9.0375,9.0447,9.0375,9.0447,48900.0
2012-09-10 13:35:00,12.66,12.68,12.66,12.68,184600.0,9.0375,9.0518,9.0375,9.0518,184600.0
2012-09-10 13:40:00,12.67,12.67,12.66,12.67,79700.0,9.0447,9.0447,9.0375,9.0447,79700.0
2012-09-10 13:45:00,12.66,12.67,12.65,12.66,184600.0,9.0375,9.0447,9.0304,9.0375,184600.0
2012-09-10 13:50:00,12.67,12.67,12.66,12.67,140800.0,9.0447,9.0447,9.0375,9.0447,140800.0
2012-09-10 13:55:00,12.66,12.67,12.64,12.65,185800.0,9.0375,9.0447,9.0232,9.0304,185800.0
2012-09-10 14:00:00,12.65,12.66,12.64,12.65,72600.0,9.0304,9.0375,9.0232,9.0304,72600.0
2012-09-10 14:05:00,12.65,12.66,12.64,12.65,248000.0,9.0304,9.0375,9.0232,9.0304,248000.0
2012-09-10 14:10:00,12.65,12.66,12.65,12.66,143200.0,9.0304,9.0375,9.0304,9.0375,143200.0
2012-09-10 14:15:00,12.66,12.68,12.65,12.68,164500.0,9.0375,9.0518,9.0304,9.0518,164500.0
2012-09-10 14:20:00,12.68,12.68,12.66,12.66,64100.0,9.0518,9.0518,9.0375,9.0375,64100.0
2012-09-10 14:25:00,12.66,12.67,12.64,12.64,157500.0,9.0375,9.0447,9.0232,9.0232,157500.0
2012-09-10 14:30:00,12.64,12.65,12.64,12.65,82100.0,9.0232,9.0304,9.0232,9.0304,82100.0
2012-09-10 14:35:00,12.64,12.65,12.63,12.63,241700.0,9.0232,9.0304,9.0161,9.0161,241700.0
2012-09-10 14:40:00,12.63,12.64,12.62,12.63,164300.0,9.0161,9.0232,9.009,9.0161,164300.0
2012-09-10 14:45:00,12.64,12.65,12.63,12.65,156500.0,9.0232,9.0304,9.0161,9.0304,156500.0
2012-09-10 14:50:00,12.65,12.66,12.64,12.66,78800.0,9.0304,9.0375,9.0232,9.0375,78800.0
2012-09-10 14:55:00,12.66,12.66,12.63,12.64,262400.0,9.0375,9.0375,9.0161,9.0232,262400.0
2012-09-10 15:00:00,12.63,12.64,12.62,12.63,291800.0,9.0161,9.0232,9.009,9.0161,291800.0
2012-09-10 15:05:00,12.62,12.63,12.6,12.61,278900.0,9.009,9.0161,8.9947,9.0018,278900.0
2012-09-10 15:10:00,12.62,12.62,12.59,12.6,320900.0,9.009,9.009,8.9875,8.9947,320900.0
2012-09-10 15:15:00,12.6,12.6,12.59,12.6,141100.0,8.9947,8.9947,8.9875,8.9947,141100.0
2012-09-10 15:20:00,12.6,12.61,12.57,12.6,366900.0,8.9947,9.0018,8.9733,8.9947,366900.0
2012-09-10 15:25:00,12.6,12.6,12.59,12.6,125500.0,8.9947,8.9947,8.9875,8.9947,125500.0
2012-09-10 15:30:00,12.59,12.6,12.58,12.6,315300.0,8.9875,8.9947,8.9804,8.9947,315300.0
2012-09-10 15:35:00,12.6,12.6,12.59,12.6,246400.0,8.9947,8.9947,8.9875,8.9947,246400.0
2012-09-10 15:40:00,12.6,12.6,12.59,12.6,216600.0,8.9947,8.9947,8.9875,8.9947,216600.0
2012-09-10 15:45:00,12.6,12.6,12.59,12.6,437200.0,8.9947,8.9947,8.9875,8.9947,437200.0
2012-09-10 15:50:00,12.59,12.61,12.59,12.61,406200.0,8.9875,9.0018,8.9875,9.0018,406200.0
2012-09-10 15:55:00,12.61,12.61,12.59,12.6,680400.0,9.0018,9.0018,8.9875,8.9947,680400.0
2012-09-11 09:30:00,12.58,12.69,12.53,12.6,295300.0,8.9804,9.0589,8.9447,8.9947,295300.0
2012-09-11 09:35:00,12.6,12.62,12.57,12.58,194800.0,8.9947,9.009,8.9733,8.9804,194800.0
2012-09-11 09:40:00,12.59,12.6,12.55,12.55,96200.0,8.9875,8.9947,8.959,8.959,96200.0
2012-09-11 09:45:00,12.56,12.65,12.55,12.65,202000.0,8.9661,9.0304,8.959,9.0304,202000.0
2012-09-11 09:50:00,12.65,12.7,12.65,12.67,153200.0,9.0304,9.0661,9.0304,9.0447,153200.0
2012-09-11 09:55:00,12.67,12.68,12.65,12.66,108100.0,9.0447,9.0518,9.0304,9.0375,108100.0
2012-09-11 10:00:00,12.67,12.68,12.66,12.67,31300.0,9.0447,9.0518,9.0375,9.0447,31300.0
2012-09-11 10:05:00,12.68,12.68,12.67,12.68,31100.0,9.0518,9.0518,9.0447,9.0518,31100.0
2012-09-11 10:10:00,12.68,12.69,12.66,12.68,119300.0,9.0518,9.0589,9.0375,9.0518,119300.0
2012-09-11 10:15:00,12.69,12.69,12.66,12.69,127300.0,9.0589,9.0589,9.0375,9.0589,127300.0
2012-09-11 10:20:00,12.69,12.69,12.68,12.69,76100.0,9.0589,9.0589,9.0518,9.0589,76100.0
2012-09-11 10:25:00,12.69,12.7,12.68,12.7,38400.0,9.0589,9.0661,9.0518,9.0661,38400.0
2012-09-11 10:30:00,12.69,12.7,12.67,12.68,217000.0,9.0589,9.0661,9.0447,9.0518,217000.0
2012-09-11 10:35:00,12.68,12.69,12.66,12.69,241100.0,9.0518,9.0589,9.0375,9.0589,241100.0
2012-09-11 10:40:00,12.68,12.71,12.68,12.71,145400.0,9.0518,9.0732,9.0518,9.0732,145400.0
2012-09-11 10:45:00,12.7,12.73,12.7,12.71,162200.0,9.0661,9.0875,9.0661,9.0732,162200.0
2012-09-11 10:50:00,12.71,12.72,12.7,12.71,54300.0,9.0732,9.0804,9.0661,9.0732,54300.0
2012-09-11 10:55:00,12.72,12.75,12.71,12.74,102600.0,9.0804,9.1018,9.0732,9.0946,102600.0
2012-09-11 11:00:00,12.74,12.75,12.73,12.74,60400.0,9.0946,9.1018,9.0875,9.0946,60400.0
2012-09-11 11:05:00,12.74,12.75,12.74,12.75,61500.0,9.0946,9.1018,9.0946,9.1018,61500.0
2012-09-11 11:10:00,12.75,12.75,12.74,12.75,176600.0,9.1018,9.1018,9.0946,9.1018,176600.0
2012-09-11 11:15:00,12.74,12.75,12.74,12.75,33000.0,9.0946,9.1018,9.0946,9.1018,33000.0
2012-09-11 11:20:00,12.75,12.79,12.75,12.78,306100.0,9.1018,9.1303,9.1018,9.1232,306100.0
2012-09-11 11:25:00,12.79,12.8,12.78,12.79,65900.0,9.1303,9.1375,9.1232,9.1303,65900.0
2012-09-11 11:30:00,12.79,12.81,12.79,12.8,117000.0,9.1303,9.1446,9.1303,9.1375,117000.0
2012-09-11 11:35:00,12.8,12.82,12.79,12.8,346400.0,9.1375,9.1517,9.1303,9.1375,346400.0
2012-09-11 11:40:00,12.8,12.81,12.79,12.8,310700.0,9.1375,9.1446,9.1303,9.1375,310700.0
2012-09-11 11:45:00,12.8,12.81,12.78,12.79,443300.0,9.1375,9.1446,9.1232,9.1303,443300.0
2012-09-11 11:50:00,12.79,12.79,12.78,12.79,106300.0,9.1303,9.1303,9.1232,9.1303,106300.0
2012-09-11 11:55:00,12.79,12.79,12.76,12.77,158900.0,9.1303,9.1303,9.1089,9.116,158900.0
2012-09-11 12:00:00,12.77,12.77,12.74,12.75,144300.0,9.116,9.116,9.0946,9.1018,144300.0
2012-09-11 12:05:00,12.75,12.76,12.74,12.76,63200.0,9.1018,9.1089,9.0946,9.1089,63200.0
2012-09-11 12:10:00,12.76,12.76,12.73,12.75,141300.0,9.1089,9.1089,9.0875,9.1018,141300.0
2012-09-11 12:15:00,12.75,12.75,12.73,12.74,96900.0,9.1018,9.1018,9.0875,9.0946,96900.0
2012-09-11 12:20:00,12.74,12.74,12.73,12.74,18300.0,9.0946,9.0946,9.0875,9.0946,18300.0
2012-09-11 12:25:00,12.74,12.75,12.73,12.74,54300.0,9.0946,9.1018,9.0875,9.0946,54300.0
2012-09-11 12:30:00,12.75,12.77,12.74,12.77,164000.0,9.1018,9.116,9.0946,9.116,164000.0
2012-09-11 12:35:00,12.77,12.78,12.76,12.77,69900.0,9.116,9.1232,9.1089,9.116,69900.0
2012-09-11 12:40:00,12.76,12.79,12.76,12.79,56400.0,9.1089,9.1303,9.1089,9.1303,56400.0
2012-09-11 12:45:00,12.79,12.8,12.78,12.8,79800.0,9.1303,9.1375,9.1232,9.1375,79800.0
2012-09-11 12:50:00,12.8,12.8,12.77,12.78,164900.0,9.1375,9.1375,9.116,9.1232,164900.0
2012-09-11 12:55:00,12.78,12.8,12.78,12.8,98800.0,9.1232,9.1375,9.1232,9.1375,98800.0
2012-09-11 13:00:00,12.79,12.8,12.79,12.8,57900.0,9.1303,9.1375,9.1303,9.1375,57900.0
2012-09-11 13:05:00,12.8,12.8,12.79,12.79,99400.0,9.1375,9.1375,9.1303,9.1303,99400.0
2012-09-11 13:10:00,12.8,12.81,12.79,12.81,102500.0,9.1375,9.1446,9.1303,9.1446,102500.0
2012-09-11 13:15:00,12.81,12.84,12.8,12.84,161200.0,9.1446,9.166,9.1375,9.166,161200.0
2012-09-11 13:20:00,12.83,12.85,12.83,12.84,158100.0,9.1589,9.1732,9.1589,9.166,158100.0
2012-09-11 13:25:00,12.85,12.86,12.84,12.84,127100.0,9.1732,9.1803,9.166,9.166,127100.0
2012-09-11 13:30:00,12.85,12.85,12.82,12.82,141900.0,9.1732,9.1732,9.1517,9.1517,141900.0
2012-09-11 13:35:00,12.83,12.83,12.82,12.83,49300.0,9.1589,9.1589,9.1517,9.1589,49300.0
2012-09-11 13:40:00,12.83,12.85,12.83,12.85,121300.0,9.1589,9.1732,9.1589,9.1732,121300.0
2012-09-11 13:45:00,12.85,12.86,12.84,12.86,132900.0,9.1732,9.1803,9.166,9.1803,132900.0
2012-09-11 13:50:00,12.86,12.86,12.85,12.86,38500.0,9.1803,9.1803,9.1732,9.1803,38500.0
2012-09-11 13:55:00,12.86,12.86,12.82,12.82,290800.0,9.1803,9.1803,9.1517,9.1517,290800.0
2012-09-11 14:00:00,12.82,12.83,12.81,12.82,114300.0,9.1517,9.1589,9.1446,9.1517,114300.0
2012-09-11 14:05:00,12.82,12.83,12.82,12.83,47400.0,9.1517,9.1589,9.1517,9.1589,47400.0
2012-09-11 14:10:00,12.82,12.84,12.81,12.82,178400.0,9.1517,9.166,9.1446,9.1517,178400.0
2012-09-11 14:15:00,12.82,12.82,12.81,12.82,48000.0,9.1517,9.1517,9.1446,9.1517,48000.0
2012-09-11 14:20:00,12.81,12.82,12.81,12.82,60500.0,9.1446,9.1517,9.1446,9.1517,60500.0
2012-09-11 14:25:00,12.82,12.82,12.81,12.82,59000.0,9.1517,9.1517,9.1446,9.1517,59000.0
2012-09-11 14:30:00,12.82,12.82,12.81,12.82,58300.0,9.1517,9.1517,9.1446,9.1517,58300.0
2012-09-11 14:35:00,12.81,12.82,12.81,12.81,51300.0,9.1446,9.1517,9.1446,9.1446,51300.0
2012-09-11 14:40:00,12.81,12.83,12.81,12.83,253200.0,9.1446,9.1589,9.1446,9.1589,253200.0
2012-09-11 14:45:00,12.82,12.83,12.81,12.83,272600.0,9.1517,9.1589,9.1446,9.1589,272600.0
2012-09-11 14:50:00,12.83,12.83,12.82,12.83,54500.0,9.1589,9.1589,9.1517,9.1589,54500.0
2012-09-11 14:55:00,12.83,12.85,12.82,12.84,492600.0,9.1589,9.1732,9.1517,9.166,492600.0
2012-09-11 15:00:00,12.84,12.85,12.84,12.85,94800.0,9.166,9.1732,9.166,9.1732,94800.0
2012-09-11 15:05:00,12.84,12.85,12.82,12.82,102400.0,9.166,9.1732,9.1517,9.1517,102400.0
2012-09-11 15:10:00,12.83,12.83,12.81,12.81,127100.0,9.1589,9.1589,9.1446,9.1446,127100.0
2012-09-11 15:15:00,12.81,12.81,12.79,12.79,90400.0,9.1446,9.1446,9.1303,9.1303,90400.0
2012-09-11 15:20:00,12.79,12.8,12.76,12.76,235100.0,9.1303,9.1375,9.1089,9.1089,235100.0
2012-09-11 15:25:00,12.76,12.77,12.75,12.75,149900.0,9.1089,9.116,9.1018,9.1018,149900.0
2012-09-11 15:30:00,12.76,12.8,12.75,12.77,648100.0,9.1089,9.1375,9.1018,9.116,648100.0
2012-09-11 15:35:00,12.77,12.78,12.75,12.75,79700.0,9.116,9.1232,9.1018,9.1018,79700.0
2012-09-11 15:40:00,12.76,12.78,12.75,12.78,296600.0,9.1089,9.1232,9.1018,9.1232,296600.0
2012-09-11 15:45:00,12.78,12.79,12.76,12.79,247900.0,9.1232,9.1303,9.1089,9.1303,247900.0
2012-09-11 15:50:00,12.78,12.79,12.77,12.77,173700.0,9.1232,9.1303,9.116,9.116,173700.0
2012-09-11 15:55:00,12.78,12.78,12.76,12.77,375100.0,9.1232,9.1232,9.1089,9.116,375100.0
2012-09-12 09:30:00,12.78,12.87,12.78,12.81,164500.0,9.1232,9.1874,9.1232,9.1446,164500.0
2012-09-12 09:35:00,12.82,12.84,12.81,12.81,224900.0,9.1517,9.166,9.1446,9.1446,224900.0
2012-09-12 09:40:00,12.8,12.85,12.79,12.85,168400.0,9.1375,9.1732,9.1303,9.1732,168400.0
2012-09-12 09:45:00,12.85,12.86,12.82,12.83,106300.0,9.1732,9.1803,9.1517,9.1589,106300.0
2012-09-12 09:50:00,12.83,12.85,12.82,12.83,162100.0,9.1589,9.1732,9.1517,9.1589,162100.0
2012-09-12 09:55:00,12.83,12.83,12.82,12.82,129900.0,9.1589,9.1589,9.1517,9.1517,129900.0
2012-09-12 10:00:00,12.82,12.83,12.8,12.81,108900.0,9.1517,9.1589,9.1375,9.1446,108900.0
2012-09-12 10:05:00,12.8,12.81,12.77,12.77,88500.0,9.1375,9.1446,9.116,9.116,88500.0
2012-09-12 10:10:00,12.77,12.78,12.76,12.77,55700.0,9.116,9.1232,9.1089,9.116,55700.0
2012-09-12 10:15:00,12.76,12.77,12.73,12.76,161700.0,9.1089,9.116,9.0875,9.1089,161700.0
2012-09-12 10:20:00,12.75,12.76,12.73,12.74,96700.0,9.1018,9.1089,9.0875,9.0946,96700.0
2012-09-12 10:25:00,12.73,12.76,12.71,12.75,352500.0,9.0875,9.1089,9.0732,9.1018,352500.0
2012-09-12 10:30:00,12.74,12.75,12.7,12.7,138900.0,9.0946,9.1018,9.0661,9.0661,138900.0
2012-09-12 10:35:00,12.7,12.72,12.66,12.67,119300.0,9.0661,9.0804,9.0375,9.0447,119300.0
2012-09-12 10:40:00,12.67,12.68,12.67,12.68,92800.0,9.0447,9.0518,9.0447,9.0518,92800.0
2012-09-12 10:45:00,12.67,12.69,12.67,12.68,69300.0,9.0447,9.0589,9.0447,9.0518,69300.0
2012-09-12 10:50:00,12.69,12.71,12.68,12.7,64300.0,9.0589,9.0732,9.0518,9.0661,64300.0
2012-09-12 10:55:00,12.71,12.74,12.7,12.73,105700.0,9.0732,9.0946,9.0661,9.0875,105700.0
2012-09-12 11:00:00,12.73,12.74,12.73,12.73,63600.0,9.0875,9.0946,9.0875,9.0875,63600.0
2012-09-12 11:05:00,12.74,12.76,12.73,12.74,124300.0,9.0946,9.1089,9.0875,9.0946,124300.0
2012-09-12 11:10:00,12.74,12.76,12.74,12.76,90500.0,9.0946,9.1089,9.0946,9.1089,90500.0
2012-09-12 11:15:00,12.76,12.78,12.75,12.77,40800.0,9.1089,9.1232,9.1018,9.116,40800.0
2012-09-12 11:20:00,12.78,12.8,12.77,12.77,122200.0,9.1232,9.1375,9.116,9.116,122200.0
2012-09-12 11:25:00,12.77,12.78,12.75,12.76,126700.0,9.116,9.1232,9.1018,9.1089,126700.0
2012-09-12 11:30:00,12.75,12.79,12.75,12.78,106200.0,9.1018,9.1303,9.1018,9.1232,106200.0
2012-09-12 11:35:00,12.78,12.78,12.75,12.77,229600.0,9.1232,9.1232,9.1018,9.116,229600.0
2012-09-12 11:40:00,12.77,12.78,12.76,12.76,80300.0,9.116,9.1232,9.1089,9.1089,80300.0
2012-09-12 11:45:00,12.76,12.77,12.76,12.76,14700.0,9.1089,9.116,9.1089,9.1089,14700.0
2012-09-12 11:50:00,12.76,12.76,12.75,12.75,39500.0,9.1089,9.1089,9.1018,9.1018,39500.0
2012-09-12 11:55:00,12.75,12.76,12.75,12.75,36100.0,9.1018,9.1089,9.1018,9.1018,36100.0
2012-09-12 12:00:00,12.75,12.77,12.75,12.76,118700.0,9.1018,9.116,9.1018,9.1089,118700.0
2012-09-12 12:05:00,12.76,12.76,12.71,12.72,70300.0,9.1089,9.1089,9.0732,9.0804,70300.0
2012-09-12 12:10:00,12.71,12.72,12.7,12.7,58500.0,9.0732,9.0804,9.0661,9.0661,58500.0
2012-09-12 12:15:00,12.7,12.73,12.7,12.73,88300.0,9.0661,9.0875,9.0661,9.0875,88300.0
2012-09-12 12:20:00,12.73,12.73,12.72,12.73,8600.0,9.0875,9.0875,9.0804,9.0875,8600.0
2012-09-12 12:25:00,12.73,12.75,12.72,12.74,125700.0,9.0875,9.1018,9.0804,9.0946,125700.0
2012-09-12 12:30:00,12.75,12.75,12.74,12.75,24100.0,9.1018,9.1018,9.0946,9.1018,24100.0
2012-09-12 12:35:00,12.75,12.75,12.73,12.73,71500.0,9.1018,9.1018,9.0875,9.0875,71500.0
2012-09-12 12:40:00,12.73,12.73,12.71,12.71,89200.0,9.0875,9.0875,9.0732,9.0732,89200.0
2012-09-12 12:45:00,12.71,12.71,12.69,12.69,57600.0,9.0732,9.0732,9.0589,9.0589,57600.0
2012-09-12 12:50:00,12.69,12.7,12.68,12.69,34000.0,9.0589,9.0661,9.0518,9.0589,34000.0
2012-09-12 12:55:00,12.69,12.7,12.68,12.69,44700.0,9.0589,9.0661,9.0518,9.0589,44700.0
2012-09-12 13:00:00,12.7,12.74,12.69,12.72,113300.0,9.0661,9.0946,9.0589,9.0804,113300.0
2012-09-12 13:05:00,12.72,12.73,12.71,12.72,102200.0,9.0804,9.0875,9.0732,9.0804,102200.0
2012-09-12 13:10:00,12.72,12.73,12.71,12.73,64600.0,9.0804,9.0875,9.0732,9.0875,64600.0
2012-09-12 13:15:00,12.72,12.74,12.7,12.7,81500.0,9.0804,9.0946,9.0661,9.0661,81500.0
2012-09-12 13:20:00,12.7,12.73,12.7,12.71,124800.0,9.0661,9.0875,9.0661,9.0732,124800.0
2012-09-12 13:25:00,12.72,12.72,12.7,12.7,70000.0,9.0804,9.0804,9.0661,9.0661,70000.0
2012-09-12 13:30:00,12.7,12.7,12.69,12.69,217600.0,9.0661,9.0661,9.0589,9.0589,217600.0
2012-09-12 13:35:00,12.7,12.72,12.69,12.71,85500.0,9.0661,9.0804,9.0589,9.0732,85500.0
2012-09-12 13:40:00,12.7,12.72,12.7,12.71,34300.0,9.0661,9.0804,9.0661,9.0732,34300.0
2012-09-12 13:45:00,12.71,12.73,12.7,12.73,65800.0,9.0732,9.0875,9.0661,9.0875,65800.0
2012-09-12 13:50:00,12.73,12.73,12.72,12.72,34200.0,9.0875,9.0875,9.0804,9.0804,34200.0
2012-09-12 13:55:00,12.73,12.73,12.71,12.72,38600.0,9.0875,9.0875,9.0732,9.0804,38600.0
2012-09-12 14:00:00,12.72,12.72,12.71,12.72,67200.0,9.0804,9.0804,9.0732,9.0804,67200.0
2012-09-12 14:05:00,12.71,12.74,12.71,12.73,153700.0,9.0732,9.0946,9.0732,9.0875,153700.0
2012-09-12 14:10:00,12.72,12.73,12.72,12.72,11300.0,9.0804,9.0875,9.0804,9.0804,11300.0
2012-09-12 14:15:00,12.73,12.73,12.69,12.69,96300.0,9.0875,9.0875,9.0589,9.0589,96300.0
2012-09-12 14:20:00,12.7,12.72,12.69,12.71,122600.0,9.0661,9.0804,9.0589,9.0732,122600.0
2012-09-12 14:25:00,12.71,12.73,12.71,12.72,68200.0,9.0732,9.0875,9.0732,9.0804,68200.0
2012-09-12 14:30:00,12.72,12.73,12.71,12.71,65000.0,9.0804,9.0875,9.0732,9.0732,65000.0
2012-09-12 14:35:00,12.72,12.72,12.69,12.7,121300.0,9.0804,9.0804,9.0589,9.0661,121300.0
2012-09-12 14:40:00,12.7,12.7,12.69,12.7,30000.0,9.0661,9.0661,9.0589,9.0661,30000.0
2012-09-12 14:45:00,12.7,12.7,12.68,12.69,66500.0,9.0661,9.0661,9.0518,9.0589,66500.0
2012-09-12 14:50:00,12.68,12.7,12.68,12.7,79900.0,9.0518,9.0661,9.0518,9.0661,79900.0
2012-09-12 14:55:00,12.69,12.7,12.67,12.67,107900.0,9.0589,9.0661,9.0447,9.0447,107900.0
2012-09-12 15:00:00,12.67,12.68,12.64,12.66,263800.0,9.0447,9.0518,9.0232,9.0375,263800.0
2012-09-12 15:05:00,12.66,12.69,12.65,12.68,216900.0,9.0375,9.0589,9.0304,9.0518,216900.0
2012-09-12 15:10:00,12.68,12.69,12.66,12.69,115800.0,9.0518,9.0589,9.0375,9.0589,115800.0
2012-09-12 15:15:00,12.68,12.69,12.68,12.69,36700.0,9.0518,9.0589,9.0518,9.0589,36700.0
2012-09-12 15:20:00,12.69,12.7,12.68,12.69,120000.0,9.0589,9.0661,9.0518,9.0589,120000.0
2012-09-12 15:25:00,12.69,12.71,12.69,12.71,49600.0,9.0589,9.0732,9.0589,9.0732,49600.0
2012-09-12 15:30:00,12.71,12.72,12.7,12.71,158300.0,9.0732,9.0804,9.0661,9.0732,158300.0
2012-09-12 15:35:00,12.71,12.72,12.69,12.69,128300.0,9.0732,9.0804,9.0589,9.0589,128300.0
2012-09-12 15:40:00,12.69,12.7,12.68,12.68,172200.0,9.0589,9.0661,9.0518,9.0518,172200.0
2012-09-12 15:45:00,12.68,12.69,12.66,12.68,242600.0,9.0518,9.0589,9.0375,9.0518,242600.0
2012-09-12 15:50:00,12.68,12.7,12.67,12.69,247600.0,9.0518,9.0661,9.0447,9.0589,247600.0
2012-09-12 15:55:00,12.69,12.71,12.68,12.71,253100.0,9.0589,9.0732,9.0518,9.0732,253100.0
2012-09-13 09:30:00,12.71,12.71,12.62,12.62,188600.0,9.0732,9.0732,9.009,9.009,188600.0
2012-09-13 09:35:00,12.63,12.66,12.62,12.65,79800.0,9.0161,9.0375,9.009,9.0304,79800.0
2012-09-13 09:40:00,12.66,12.69,12.65,12.68,81900.0,9.0375,9.0589,9.0304,9.0518,81900.0
2012-09-13 09:45:00,12.69,12.69,12.57,12.58,175700.0,9.0589,9.0589,8.9733,8.9804,175700.0
2012-09-13 09:50:00,12.57,12.62,12.57,12.61,112000.0,8.9733,9.009,8.9733,9.0018,112000.0
2012-09-13 09:55:00,12.62,12.64,12.6,12.63,81700.0,9.009,9.0232,8.9947,9.0161,81700.0
2012-09-13 10:00:00,12.63,12.64,12.61,12.63,139000.0,9.0161,9.0232,9.0018,9.0161,139000.0
2012-09-13 10:05:00,12.64,12.64,12.6,12.6,98400.0,9.0232,9.0232,8.9947,8.9947,98400.0
2012-09-13 10:10:00,12.6,12.61,12.6,12.6,34300.0,8.9947,9.0018,8.9947,8.9947,34300.0
2012-09-13 10:15:00,12.6,12.61,12.58,12.58,60500.0,8.9947,9.0018,8.9804,8.9804,60500.0
2012-09-13 10:20:00,12.58,12.59,12.58,12.58,39300.0,8.9804,8.9875,8.9804,8.9804,39300.0
2012-09-13 10:25:00,12.58,12.59,12.57,12.58,248800.0,8.9804,8.9875,8.9733,8.9804,248800.0
2012-09-13 10:30:00,12.58,12.61,12.58,12.61,80400.0,8.9804,9.0018,8.9804,9.0018,80400.0
2012-09-13 10:35:00,12.61,12.62,12.58,12.58,193800.0,9.0018,9.009,8.9804,8.9804,193800.0
2012-09-13 10:40:00,12.59,12.59,12.58,12.59,97100.0,8.9875,8.9875,8.9804,8.9875,97100.0
2012-09-13 10:45:00,12.58,12.59,12.58,12.58,49600.0,8.9804,8.9875,8.9804,8.9804,49600.0
2012-09-13 10:50:00,12.58,12.61,12.58,12.6,97600.0,8.9804,9.0018,8.9804,8.9947,97600.0
2012-09-13 10:55:00,12.6,12.61,12.59,12.6,107600.0,8.9947,9.0018,8.9875,8.9947,107600.0
2012-09-13 11:00:00,12.61,12.63,12.6,12.63,67900.0,9.0018,9.0161,8.9947,9.0161,67900.0
2012-09-13 11:05:00,12.63,12.64,12.62,12.64,58800.0,9.0161,9.0232,9.009,9.0232,58800.0
2012-09-13 11:10:00,12.64,12.64,12.62,12.62,94000.0,9.0232,9.0232,9.009,9.009,94000.0
2012-09-13 11:15:00,12.62,12.63,12.61,12.62,132600.0,9.009,9.0161,9.0018,9.009,132600.0
2012-09-13 11:20:00,12.62,12.63,12.6,12.6,87300.0,9.009,9.0161,8.9947,8.9947,87300.0
2012-09-13 11:25:00,12.6,12.61,12.59,12.61,89600.0,8.9947,9.0018,8.9875,9.0018,89600.0
2012-09-13 11:30:00,12.61,12.62,12.6,12.61,195800.0,9.0018,9.009,8.9947,9.0018,195800.0
2012-09-13 11:35:00,12.61,12.61,12.6,12.6,29900.0,9.0018,9.0018,8.9947,8.9947,29900.0
2012-09-13 11:40:00,12.61,12.61,12.6,12.6,64900.0,9.0018,9.0018,8.9947,8.9947,64900.0
2012-09-13 11:45:00,12.6,12.61,12.6,12.6,30300.0,8.9947,9.0018,8.9947,8.9947,30300.0
2012-09-13 11:50:00,12.61,12.61,12.6,12.6,41400.0,9.0018,9.0018,8.9947,8.9947,41400.0
2012-09-13 11:55:00,12.6,12.61,12.6,12.6,48500.0,8.9947,9.0018,8.9947,8.9947,48500.0
2012-09-13 12:00:00,12.6,12.61,12.6,12.61,14100.0,8.9947,9.0018,8.9947,9.0018,14100.0
2012-09-13 12:05:00,12.61,12.62,12.6,12.62,80200.0,9.0018,9.009,8.9947,9.009,80200.0
2012-09-13 12:10:00,12.62,12.63,12.61,12.62,53100.0,9.009,9.0161,9.0018,9.009,53100.0
2012-09-13 12:15:00,12.61,12.61,12.6,12.6,17800.0,9.0018,9.0018,8.9947,8.9947,17800.0
2012-09-13 12:20:00,12.6,12.63,12.6,12.62,62900.0,8.9947,9.0161,8.9947,9.009,62900.0
2012-09-13 12:25:00,12.62,12.63,12.61,12.63,88500.0,9.009,9.0161,9.0018,9.0161,88500.0
2012-09-13 12:30:00,12.63,12.73,12.62,12.68,239600.0,9.0161,9.0875,9.009,9.0518,239600.0
2012-09-13 12:35:00,12.68,12.69,12.62,12.68,250400.0,9.0518,9.0589,9.009,9.0518,250400.0
2012-09-13 12:40:00,12.68,12.74,12.66,12.71,163600.0,9.0518,9.0946,9.0375,9.0732,163600.0
2012-09-13 12:45:00,12.71,12.73,12.68,12.71,157800.0,9.0732,9.0875,9.0518,9.0732,157800.0
2012-09-13 12:50:00,12.71,12.72,12.69,12.7,105200.0,9.0732,9.0804,9.0589,9.0661,105200.0
2012-09-13 12:55:00,12.71,12.74,12.7,12.74,60800.0,9.0732,9.0946,9.0661,9.0946,60800.0
2012-09-13 13:00:00,12.74,12.78,12.74,12.77,184200.0,9.0946,9.1232,9.0946,9.116,184200.0
2012-09-13 13:05:00,12.77,12.77,12.75,12.77,67500.0,9.116,9.116,9.1018,9.116,67500.0
2012-09-13 13:10:00,12.77,12.77,12.75,12.77,59800.0,9.116,9.116,9.1018,9.116,59800.0
2012-09-13 13:15:00,12.77,12.78,12.75,12.77,98300.0,9.116,9.1232,9.1018,9.116,98300.0
2012-09-13 13:20:00,12.77,12.79,12.76,12.79,72400.0,9.116,9.1303,9.1089,9.1303,72400.0
2012-09-13 13:25:00,12.79,12.8,12.78,12.8,83200.0,9.1303,9.1375,9.1232,9.1375,83200.0
2012-09-13 13:30:00,12.79,12.83,12.79,12.83,92400.0,9.1303,9.1589,9.1303,9.1589,92400.0
2012-09-13 13:35:00,12.83,12.84,12.82,12.84,76300.0,9.1589,9.166,9.1517,9.166,76300.0
2012-09-13 13:40:00,12.83,12.84,12.82,12.83,72000.0,9.1589,9.166,9.1517,9.1589,72000.0
2012-09-13 13:45:00,12.84,12.85,12.83,12.83,104900.0,9.166,9.1732,9.1589,9.1589,104900.0
2012-09-13 13:50:00,12.83,12.84,12.81,12.83,312200.0,9.1589,9.166,9.1446,9.1589,312200.0
2012-09-13 13:55:00,12.83,12.83,12.81,12.81,117200.0,9.1589,9.1589,9.1446,9.1446,117200.0
2012-09-13 14:00:00,12.82,12.85,12.8,12.85,150700.0,9.1517,9.1732,9.1375,9.1732,150700.0
2012-09-13 14:05:00,12.84,12.85,12.83,12.84,71900.0,9.166,9.1732,9.1589,9.166,71900.0
2012-09-13 14:10:00,12.84,12.86,12.83,12.86,107900.0,9.166,9.1803,9.1589,9.1803,107900.0
2012-09-13 14:15:00,12.85,12.86,12.83,12.85,81400.0,9.1732,9.1803,9.1589,9.1732,81400.0
2012-09-13 14:20:00,12.85,12.87,12.85,12.86,78100.0,9.1732,9.1874,9.1732,9.1803,78100.0
2012-09-13 14:25:00,12.87,12.9,12.87,12.88,207700.0,9.1874,9.2088,9.1874,9.1946,207700.0
2012-09-13 14:30:00,12.89,12.89,12.84,12.86,184000.0,9.2017,9.2017,9.166,9.1803,184000.0
2012-09-13 14:35:00,12.86,12.88,12.84,12.85,110500.0,9.1803,9.1946,9.166,9.1732,110500.0
2012-09-13 14:40:00,12.84,12.9,12.84,12.9,206200.0,9.166,9.2088,9.166,9.2088,206200.0
2012-09-13 14:45:00,12.89,12.9,12.88,12.88,105400.0,9.2017,9.2088,9.1946,9.1946,105400.0
2012-09-13 14:50:00,12.88,12.89,12.88,12.89,62800.0,9.1946,9.2017,9.1946,9.2017,62800.0
2012-09-13 14:55:00,12.89,12.89,12.87,12.87,58500.0,9.2017,9.2017,9.1874,9.1874,58500.0
2012-09-13 15:00:00,12.88,12.88,12.84,12.85,195900.0,9.1946,9.1946,9.166,9.1732,195900.0
2012-09-13 15:05:00,12.86,12.87,12.83,12.84,226900.0,9.1803,9.1874,9.1589,9.166,226900.0
2012-09-13 15:10:00,12.84,12.86,12.84,12.86,139200.0,9.166,9.1803,9.166,9.1803,139200.0
2012-09-13 15:15:00,12.86,12.86,12.81,12.82,97900.0,9.1803,9.1803,9.1446,9.1517,97900.0
2012-09-13 15:20:00,12.81,12.85,12.81,12.85,133800.0,9.1446,9.1732,9.1446,9.1732,133800.0
2012-09-13 15:25:00,12.84,12.86,12.84,12.86,108800.0,9.166,9.1803,9.166,9.1803,108800.0
2012-09-13 15:30:00,12.86,12.88,12.85,12.85,276200.0,9.1803,9.1946,9.1732,9.1732,276200.0
2012-09-13 15:35:00,12.85,12.89,12.85,12.88,158400.0,9.1732,9.2017,9.1732,9.1946,158400.0
2012-09-13 15:40:00,12.88,12.89,12.87,12.87,160100.0,9.1946,9.2017,9.1874,9.1874,160100.0
2012-09-13 15:45:00,12.88,12.89,12.86,12.86,254500.0,9.1946,9.2017,9.1803,9.1803,254500.0
2012-09-13 15:50:00,12.86,12.87,12.85,12.85,156300.0,9.1803,9.1874,9.1732,9.1732,156300.0
2012-09-13 15:55:00,12.85,12.86,12.83,12.85,501900.0,9.1732,9.1803,9.1589,9.1732,501900.0
2012-09-14 09:30:00,12.93,12.98,12.88,12.97,285000.0,9.2303,9.266,9.1946,9.2588,285000.0
2012-09-14 09:35:00,12.97,12.98,12.97,12.98,80500.0,9.2588,9.266,9.2588,9.266,80500.0
2012-09-14 09:40:00,12.98,12.99,12.97,12.97,160200.0,9.266,9.2731,9.2588,9.2588,160200.0
2012-09-14 09:45:00,12.98,13.0,12.97,12.99,202800.0,9.266,9.2802,9.2588,9.2731,202800.0
2012-09-14 09:50:00,12.98,13.0,12.97,12.99,303200.0,9.266,9.2802,9.2588,9.2731,303200.0
2012-09-14 09:55:00,12.99,13.0,12.98,12.99,122200.0,9.2731,9.2802,9.266,9.2731,122200.0
2012-09-14 10:00:00,12.99,13.03,12.98,13.01,321100.0,9.2731,9.3016,9.266,9.2874,321100.0
2012-09-14 10:05:00,13.02,13.03,12.99,13.0,196600.0,9.2945,9.3016,9.2731,9.2802,196600.0
2012-09-14 10:10:00,13.0,13.05,13.0,13.05,112700.0,9.2802,9.3159,9.2802,9.3159,112700.0
2012-09-14 10:15:00,13.04,13.05,13.02,13.03,78800.0,9.3088,9.3159,9.2945,9.3016,78800.0
2012-09-14 10:20:00,13.02,13.04,13.01,13.01,173700.0,9.2945,9.3088,9.2874,9.2874,173700.0
2012-09-14 10:25:00,13.01,13.03,13.0,13.0,153400.0,9.2874,9.3016,9.2802,9.2802,153400.0
2012-09-14 10:30:00,13.01,13.04,13.0,13.01,188600.0,9.2874,9.3088,9.2802,9.2874,188600.0
2012-09-14 10:35:00,13.01,13.04,13.0,13.04,279700.0,9.2874,9.3088,9.2802,9.3088,279700.0
2012-09-14 10:40:00,13.04,13.04,13.02,13.02,226300.0,9.3088,9.3088,9.2945,9.2945,226300.0
2012-09-14 10:45:00,13.02,13.03,13.02,13.03,37900.0,9.2945,9.3016,9.2945,9.3016,37900.0
2012-09-14 10:50:00,13.02,13.04,13.01,13.04,175300.0,9.2945,9.3088,9.2874,9.3088,175300.0
2012-09-14 10:55:00,13.04,13.04,13.03,13.03,71300.0,9.3088,9.3088,9.3016,9.3016,71300.0
2012-09-14 11:00:00,13.04,13.05,13.02,13.04,235200.0,9.3088,9.3159,9.2945,9.3088,235200.0
2012-09-14 11:05:00,13.04,13.09,13.04,13.09,253300.0,9.3088,9.3445,9.3088,9.3445,253300.0
2012-09-14 11:10:00,13.09,13.1,13.05,13.06,313400.0,9.3445,9.3516,9.3159,9.3231,313400.0
2012-09-14 11:15:00,13.06,13.08,13.05,13.06,98600.0,9.3231,9.3373,9.3159,9.3231,98600.0
2012-09-14 11:20:00,13.06,13.11,13.06,13.11,255100.0,9.3231,9.3588,9.3231,9.3588,255100.0
2012-09-14 11:25:00,13.11,13.11,13.08,13.09,106000.0,9.3588,9.3588,9.3373,9.3445,106000.0
2012-09-14 11:30:00,13.1,13.1,13.07,13.08,166800.0,9.3516,9.3516,9.3302,9.3373,166800.0
2012-09-14 11:35:00,13.08,13.1,13.08,13.09,97600.0,9.3373,9.3516,9.3373,9.3445,97600.0
2012-09-14 11:40:00,13.08,13.09,13.08,13.08,21800.0,9.3373,9.3445,9.3373,9.3373,21800.0
2012-09-14 11:45:00,13.09,13.09,13.07,13.08,118800.0,9.3445,9.3445,9.3302,9.3373,118800.0
2012-09-14 11:50:00,13.07,13.1,13.07,13.08,170100.0,9.3302,9.3516,9.3302,9.3373,170100.0
2012-09-14 11:55:00,13.07,13.08,13.05,13.07,100000.0,9.3302,9.3373,9.3159,9.3302,100000.0
2012-09-14 12:00:00,13.07,13.09,13.06,13.06,101500.0,9.3302,9.3445,9.3231,9.3231,101500.0
2012-09-14 12:05:00,13.06,13.08,13.06,13.08,72500.0,9.3231,9.3373,9.3231,9.3373,72500.0
2012-09-14 12:10:00,13.07,13.1,13.07,13.1,91200.0,9.3302,9.3516,9.3302,9.3516,91200.0
2012-09-14 12:15:00,13.1,13.1,13.08,13.08,70200.0,9.3516,9.3516,9.3373,9.3373,70200.0
2012-09-14 12:20:00,13.09,13.09,13.08,13.08,46500.0,9.3445,9.3445,9.3373,9.3373,46500.0
2012-09-14 12:25:00,13.09,13.09,13.08,13.09,28400.0,9.3445,9.3445,9.3373,9.3445,28400.0
2012-09-14 12:30:00,13.08,13.09,13.08,13.08,58100.0,9.3373,9.3445,9.3373,9.3373,58100.0
2012-09-14 12:35:00,13.09,13.09,13.07,13.08,170600.0,9.3445,9.3445,9.3302,9.3373,170600.0
2012-09-14 12:40:00,13.08,13.08,13.07,13.08,51400.0,9.3373,9.3373,9.3302,9.3373,51400.0
2012-09-14 12:45:00,13.08,13.09,13.07,13.09,78900.0,9.3373,9.3445,9.3302,9.3445,78900.0
2012-09-14 12:50:00,13.09,13.1,13.08,13.1,150300.0,9.3445,9.3516,9.3373,9.3516,150300.0
2012-09-14 12:55:00,13.1,13.1,13.08,13.09,106200.0,9.3516,9.3516,9.3373,9.3445,106200.0
2012-09-14 13:00:00,13.09,13.1,13.08,13.09,81600.0,9.3445,9.3516,9.3373,9.3445,81600.0
2012-09-14 13:05:00,13.1,13.1,13.09,13.09,27900.0,9.3516,9.3516,9.3445,9.3445,27900.0
2012-09-14 13:10:00,13.09,13.1,13.09,13.09,19400.0,9.3445,9.3516,9.3445,9.3445,19400.0
2012-09-14 13:15:00,13.09,13.1,13.09,13.09,115000.0,9.3445,9.3516,9.3445,9.3445,115000.0
2012-09-14 13:20:00,13.08,13.09,13.05,13.05,180100.0,9.3373,9.3445,9.3159,9.3159,180100.0
2012-09-14 13:25:00,13.06,13.06,13.04,13.06,130800.0,9.3231,9.3231,9.3088,9.3231,130800.0
2012-09-14 13:30:00,13.05,13.07,13.05,13.07,68600.0,9.3159,9.3302,9.3159,9.3302,68600.0
2012-09-14 13:35:00,13.07,13.08,13.06,13.07,119400.0,9.3302,9.3373,9.3231,9.3302,119400.0
2012-09-14 13:40:00,13.07,13.08,13.06,13.07,140600.0,9.3302,9.3373,9.3231,9.3302,140600.0
2012-09-14 13:45:00,13.07,13.08,13.05,13.06,176200.0,9.3302,9.3373,9.3159,9.3231,176200.0
2012-09-14 13:50:00,13.07,13.08,13.05,13.05,55300.0,9.3302,9.3373,9.3159,9.3159,55300.0
2012-09-14 13:55:00,13.06,13.07,13.05,13.06,83000.0,9.3231,9.3302,9.3159,9.3231,83000.0
2012-09-14 14:00:00,13.06,13.07,13.06,13.06,39000.0,9.3231,9.3302,9.3231,9.3231,39000.0
2012-09-14 14:05:00,13.06,13.07,13.05,13.06,86300.0,9.3231,9.3302,9.3159,9.3231,86300.0
2012-09-14 14:10:00,13.06,13.08,13.06,13.07,122900.0,9.3231,9.3373,9.3231,9.3302,122900.0
2012-09-14 14:15:00,13.07,13.07,13.06,13.06,66700.0,9.3302,9.3302,9.3231,9.3231,66700.0
2012-09-14 14:20:00,13.06,13.07,13.06,13.06,43600.0,9.3231,9.3302,9.3231,9.3231,43600.0
2012-09-14 14:25:00,13.07,13.08,13.06,13.08,95700.0,9.3302,9.3373,9.3231,9.3373,95700.0
2012-09-14 14:30:00,13.08,13.12,13.07,13.09,359500.0,9.3373,9.3659,9.3302,9.3445,359500.0
2012-09-14 14:35:00,13.09,13.09,13.08,13.09,37900.0,9.3445,9.3445,9.3373,9.3445,37900.0
2012-09-14 14:40:00,13.09,13.1,13.08,13.1,51300.0,9.3445,9.3516,9.3373,9.3516,51300.0
2012-09-14 14:45:00,13.1,13.11,13.09,13.11,48700.0,9.3516,9.3588,9.3445,9.3588,48700.0
2012-09-14 14:50:00,13.1,13.11,13.08,13.09,193400.0,9.3516,9.3588,9.3373,9.3445,193400.0
2012-09-14 14:55:00,13.09,13.12,13.09,13.12,138000.0,9.3445,9.3659,9.3445,9.3659,138000.0
2012-09-14 15:00:00,13.11,13.12,13.1,13.11,114900.0,9.3588,9.3659,9.3516,9.3588,114900.0
2012-09-14 15:05:00,13.12,13.14,13.09,13.09,320000.0,9.3659,9.3802,9.3445,9.3445,320000.0
2012-09-14 15:10:00,13.09,13.1,13.09,13.09,114100.0,9.3445,9.3516,9.3445,9.3445,114100.0
2012-09-14 15:15:00,13.09,13.1,13.08,13.09,119400.0,9.3445,9.3516,9.3373,9.3445,119400.0
2012-09-14 15:20:00,13.09,13.09,13.06,13.06,186100.0,9.3445,9.3445,9.3231,9.3231,186100.0
2012-09-14 15:25:00,13.06,13.09,13.05,13.09,141500.0,9.3231,9.3445,9.3159,9.3445,141500.0
2012-09-14 15:30:00,13.08,13.09,13.06,13.07,325800.0,9.3373,9.3445,9.3231,9.3302,325800.0
2012-09-14 15:35:00,13.07,13.11,13.07,13.1,268600.0,9.3302,9.3588,9.3302,9.3516,268600.0
2012-09-14 15:40:00,13.09,13.1,13.07,13.07,242300.0,9.3445,9.3516,9.3302,9.3302,242300.0
2012-09-14 15:45:00,13.07,13.09,13.04,13.08,515500.0,9.3302,9.3445,9.3088,9.3373,515500.0
2012-09-14 15:50:00,13.07,13.09,13.06,13.09,817900.0,9.3302,9.3445,9.3231,9.3445,817900.0
2012-09-14 15:55:00,13.08,13.11,13.08,13.11,1202600.0,9.3373,9.3588,9.3373,9.3588,1202600.0
2012-09-17 09:30:00,13.12,13.15,12.96,12.99,581700.0,9.3659,9.3873,9.2517,9.2731,581700.0
2012-09-17 09:35:00,12.99,13.06,12.99,13.06,170800.0,9.2731,9.3231,9.2731,9.3231,170800.0
2012-09-17 09:40:00,13.05,13.06,13.03,13.04,105700.0,9.3159,9.3231,9.3016,9.3088,105700.0
2012-09-17 09:45:00,13.04,13.04,12.98,12.99,181800.0,9.3088,9.3088,9.266,9.2731,181800.0
2012-09-17 09:50:00,12.99,13.01,12.98,13.0,93000.0,9.2731,9.2874,9.266,9.2802,93000.0
2012-09-17 09:55:00,13.0,13.01,13.0,13.0,54700.0,9.2802,9.2874,9.2802,9.2802,54700.0
2012-09-17 10:00:00,13.0,13.01,13.0,13.0,46200.0,9.2802,9.2874,9.2802,9.2802,46200.0
2012-09-17 10:05:00,13.0,13.01,13.0,13.01,41500.0,9.2802,9.2874,9.2802,9.2874,41500.0
2012-09-17 10:10:00,13.0,13.01,13.0,13.0,48500.0,9.2802,9.2874,9.2802,9.2802,48500.0
2012-09-17 10:15:00,13.0,13.01,13.0,13.01,60600.0,9.2802,9.2874,9.2802,9.2874,60600.0
2012-09-17 10:20:00,13.01,13.01,13.0,13.01,46700.0,9.2874,9.2874,9.2802,9.2874,46700.0
2012-09-17 10:25:00,13.01,13.02,13.0,13.02,168200.0,9.2874,9.2945,9.2802,9.2945,168200.0
2012-09-17 10:30:00,13.02,13.02,13.01,13.02,52900.0,9.2945,9.2945,9.2874,9.2945,52900.0
2012-09-17 10:35:00,13.01,13.02,12.98,12.99,241000.0,9.2874,9.2945,9.266,9.2731,241000.0
2012-09-17 10:40:00,12.99,13.02,12.99,13.01,150500.0,9.2731,9.2945,9.2731,9.2874,150500.0
2012-09-17 10:45:00,13.01,13.01,12.99,13.01,163900.0,9.2874,9.2874,9.2731,9.2874,163900.0
2012-09-17 10:50:00,13.01,13.01,12.97,13.01,90100.0,9.2874,9.2874,9.2588,9.2874,90100.0
2012-09-17 10:55:00,13.01,13.01,12.99,13.0,87100.0,9.2874,9.2874,9.2731,9.2802,87100.0
2012-09-17 11:00:00,13.0,13.01,12.99,13.01,73100.0,9.2802,9.2874,9.2731,9.2874,73100.0
2012-09-17 11:05:00,13.01,13.01,13.0,13.01,26100.0,9.2874,9.2874,9.2802,9.2874,26100.0
2012-09-17 11:10:00,13.01,13.01,13.0,13.01,33000.0,9.2874,9.2874,9.2802,9.2874,33000.0
2012-09-17 11:15:00,13.0,13.01,12.99,13.0,233800.0,9.2802,9.2874,9.2731,9.2802,233800.0
2012-09-17 11:20:00,13.01,13.01,13.0,13.01,23200.0,9.2874,9.2874,9.2802,9.2874,23200.0
2012-09-17 11:25:00,13.01,13.01,13.0,13.0,19500.0,9.2874,9.2874,9.2802,9.2802,19500.0
2012-09-17 11:30:00,13.01,13.01,13.0,13.01,87900.0,9.2874,9.2874,9.2802,9.2874,87900.0
2012-09-17 11:35:00,13.01,13.01,13.0,13.01,43100.0,9.2874,9.2874,9.2802,9.2874,43100.0
2012-09-17 11:40:00,13.01,13.01,13.0,13.0,33000.0,9.2874,9.2874,9.2802,9.2802,33000.0
2012-09-17 11:45:00,13.01,13.01,13.0,13.01,31100.0,9.2874,9.2874,9.2802,9.2874,31100.0
2012-09-17 11:50:00,13.01,13.01,13.0,13.01,65100.0,9.2874,9.2874,9.2802,9.2874,65100.0
2012-09-17 11:55:00,13.01,13.01,13.0,13.01,47300.0,9.2874,9.2874,9.2802,9.2874,47300.0
2012-09-17 12:00:00,13.01,13.01,13.0,13.01,43100.0,9.2874,9.2874,9.2802,9.2874,43100.0
2012-09-17 12:05:00,13.01,13.01,13.0,13.01,68700.0,9.2874,9.2874,9.2802,9.2874,68700.0
2012-09-17 12:10:00,13.0,13.01,13.0,13.01,36200.0,9.2802,9.2874,9.2802,9.2874,36200.0
2012-09-17 12:15:00,13.01,13.01,12.99,13.01,122600.0,9.2874,9.2874,9.2731,9.2874,122600.0
2012-09-17 12:20:00,13.01,13.03,13.0,13.01,114900.0,9.2874,9.3016,9.2802,9.2874,114900.0
2012-09-17 12:25:00,13.01,13.03,13.01,13.03,39900.0,9.2874,9.3016,9.2874,9.3016,39900.0
2012-09-17 12:30:00,13.03,13.03,13.02,13.03,18100.0,9.3016,9.3016,9.2945,9.3016,18100.0
2012-09-17 12:35:00,13.03,13.03,13.02,13.03,28300.0,9.3016,9.3016,9.2945,9.3016,28300.0
2012-09-17 12:40:00,13.02,13.03,13.02,13.02,97700.0,9.2945,9.3016,9.2945,9.2945,97700.0
2012-09-17 12:45:00,13.02,13.03,13.02,13.02,70400.0,9.2945,9.3016,9.2945,9.2945,70400.0
2012-09-17 12:50:00,13.02,13.03,12.99,12.99,115400.0,9.2945,9.3016,9.2731,9.2731,115400.0
2012-09-17 12:55:00,12.99,13.0,12.99,13.0,39900.0,9.2731,9.2802,9.2731,9.2802,39900.0
2012-09-17 13:00:00,12.99,13.0,12.99,12.99,17400.0,9.2731,9.2802,9.2731,9.2731,17400.0
2012-09-17 13:05:00,12.99,13.0,12.99,12.99,14900.0,9.2731,9.2802,9.2731,9.2731,14900.0
2012-09-17 13:10:00,12.99,13.0,12.99,12.99,7200.0,9.2731,9.2802,9.2731,9.2731,7200.0
2012-09-17 13:15:00,13.0,13.0,12.99,12.99,17500.0,9.2802,9.2802,9.2731,9.2731,17500.0
2012-09-17 13:20:00,13.0,13.0,12.98,12.98,62400.0,9.2802,9.2802,9.266,9.266,62400.0
2012-09-17 13:25:00,12.98,12.99,12.96,12.96,94400.0,9.266,9.2731,9.2517,9.2517,94400.0
2012-09-17 13:30:00,12.96,12.97,12.95,12.96,146200.0,9.2517,9.2588,9.2445,9.2517,146200.0
2012-09-17 13:35:00,12.95,12.98,12.94,12.96,342400.0,9.2445,9.266,9.2374,9.2517,342400.0
2012-09-17 13:40:00,12.96,12.96,12.95,12.96,27300.0,9.2517,9.2517,9.2445,9.2517,27300.0
2012-09-17 13:45:00,12.95,12.96,12.95,12.96,28900.0,9.2445,9.2517,9.2445,9.2517,28900.0
2012-09-17 13:50:00,12.96,12.96,12.93,12.95,103100.0,9.2517,9.2517,9.2303,9.2445,103100.0
2012-09-17 13:55:00,12.95,12.96,12.94,12.95,69400.0,9.2445,9.2517,9.2374,9.2445,69400.0
2012-09-17 14:00:00,12.94,12.95,12.94,12.94,22400.0,9.2374,9.2445,9.2374,9.2374,22400.0
2012-09-17 14:05:00,12.94,12.95,12.92,12.93,97300.0,9.2374,9.2445,9.2231,9.2303,97300.0
2012-09-17 14:10:00,12.93,12.93,12.92,12.93,35600.0,9.2303,9.2303,9.2231,9.2303,35600.0
2012-09-17 14:15:00,12.92,12.96,12.92,12.95,160500.0,9.2231,9.2517,9.2231,9.2445,160500.0
2012-09-17 14:20:00,12.95,12.96,12.94,12.95,111700.0,9.2445,9.2517,9.2374,9.2445,111700.0
2012-09-17 14:25:00,12.95,12.95,12.92,12.92,99500.0,9.2445,9.2445,9.2231,9.2231,99500.0
2012-09-17 14:30:00,12.93,12.93,12.9,12.91,99700.0,9.2303,9.2303,9.2088,9.216,99700.0
2012-09-17 14:35:00,12.9,12.93,12.9,12.92,157800.0,9.2088,9.2303,9.2088,9.2231,157800.0
2012-09-17 14:40:00,12.91,12.92,12.9,12.91,104800.0,9.216,9.2231,9.2088,9.216,104800.0
2012-09-17 14:45:00,12.92,12.96,12.92,12.95,374900.0,9.2231,9.2517,9.2231,9.2445,374900.0
2012-09-17 14:50:00,12.95,12.95,12.93,12.95,86700.0,9.2445,9.2445,9.2303,9.2445,86700.0
2012-09-17 14:55:00,12.95,12.95,12.93,12.93,52100.0,9.2445,9.2445,9.2303,9.2303,52100.0
2012-09-17 15:00:00,12.94,12.94,12.93,12.94,42700.0,9.2374,9.2374,9.2303,9.2374,42700.0
2012-09-17 15:05:00,12.94,12.95,12.94,12.95,48400.0,9.2374,9.2445,9.2374,9.2445,48400.0
2012-09-17 15:10:00,12.95,12.95,12.94,12.95,153500.0,9.2445,9.2445,9.2374,9.2445,153500.0
2012-09-17 15:15:00,12.94,12.95,12.92,12.93,127000.0,9.2374,9.2445,9.2231,9.2303,127000.0
2012-09-17 15:20:00,12.93,12.95,12.93,12.93,145700.0,9.2303,9.2445,9.2303,9.2303,145700.0
2012-09-17 15:25:00,12.93,12.94,12.91,12.92,198900.0,9.2303,9.2374,9.216,9.2231,198900.0
2012-09-17 15:30:00,12.92,12.93,12.9,12.9,290200.0,9.2231,9.2303,9.2088,9.2088,290200.0
2012-09-17 15:35:00,12.91,12.91,12.88,12.91,286200.0,9.216,9.216,9.1946,9.216,286200.0
2012-09-17 15:40:00,12.91,12.94,12.9,12.94,167100.0,9.216,9.2374,9.2088,9.2374,167100.0
2012-09-17 15:45:00,12.94,12.97,12.94,12.97,324100.0,9.2374,9.2588,9.2374,9.2588,324100.0
2012-09-17 15:50:00,12.97,12.97,12.95,12.96,198900.0,9.2588,9.2588,9.2445,9.2517,198900.0
2012-09-17 15:55:00,12.96,12.96,12.84,12.84,2749000.0,9.2517,9.2517,9.166,9.166,2749000.0
2012-09-18 09:30:00,12.88,12.91,12.83,12.88,312500.0,9.1946,9.216,9.1589,9.1946,312500.0
2012-09-18 09:35:00,12.88,12.94,12.85,12.88,171800.0,9.1946,9.2374,9.1732,9.1946,171800.0
2012-09-18 09:40:00,12.87,12.9,12.87,12.9,217100.0,9.1874,9.2088,9.1874,9.2088,217100.0
2012-09-18 09:45:00,12.9,12.95,12.89,12.9,141100.0,9.2088,9.2445,9.2017,9.2088,141100.0
2012-09-18 09:50:00,12.9,12.91,12.88,12.91,106100.0,9.2088,9.216,9.1946,9.216,106100.0
2012-09-18 09:55:00,12.91,12.91,12.85,12.88,179300.0,9.216,9.216,9.1732,9.1946,179300.0
2012-09-18 10:00:00,12.88,12.88,12.87,12.88,139300.0,9.1946,9.1946,9.1874,9.1946,139300.0
2012-09-18 10:05:00,12.88,12.9,12.86,12.87,144300.0,9.1946,9.2088,9.1803,9.1874,144300.0
2012-09-18 10:10:00,12.88,12.89,12.87,12.88,150100.0,9.1946,9.2017,9.1874,9.1946,150100.0
2012-09-18 10:15:00,12.88,12.88,12.85,12.86,105400.0,9.1946,9.1946,9.1732,9.1803,105400.0
2012-09-18 10:20:00,12.87,12.87,12.85,12.86,86200.0,9.1874,9.1874,9.1732,9.1803,86200.0
2012-09-18 10:25:00,12.87,12.88,12.82,12.86,238400.0,9.1874,9.1946,9.1517,9.1803,238400.0
2012-09-18 10:30:00,12.85,12.88,12.85,12.88,165800.0,9.1732,9.1946,9.1732,9.1946,165800.0
2012-09-18 10:35:00,12.88,12.89,12.87,12.87,104900.0,9.1946,9.2017,9.1874,9.1874,104900.0
2012-09-18 10:40:00,12.87,12.87,12.84,12.86,259600.0,9.1874,9.1874,9.166,9.1803,259600.0
2012-09-18 10:45:00,12.87,12.87,12.84,12.86,156800.0,9.1874,9.1874,9.166,9.1803,156800.0
2012-09-18 10:50:00,12.86,12.88,12.85,12.88,58100.0,9.1803,9.1946,9.1732,9.1946,58100.0
2012-09-18 10:55:00,12.88,12.91,12.87,12.9,192200.0,9.1946,9.216,9.1874,9.2088,192200.0
2012-09-18 11:00:00,12.9,12.9,12.86,12.87,190600.0,9.2088,9.2088,9.1803,9.1874,190600.0
2012-09-18 11:05:00,12.87,12.88,12.85,12.88,141000.0,9.1874,9.1946,9.1732,9.1946,141000.0
2012-09-18 11:10:00,12.87,12.88,12.86,12.88,118600.0,9.1874,9.1946,9.1803,9.1946,118600.0
2012-09-18 11:15:00,12.88,12.88,12.85,12.86,136300.0,9.1946,9.1946,9.1732,9.1803,136300.0
2012-09-18 11:20:00,12.86,12.86,12.85,12.86,24500.0,9.1803,9.1803,9.1732,9.1803,24500.0
2012-09-18 11:25:00,12.86,12.88,12.85,12.87,99600.0,9.1803,9.1946,9.1732,9.1874,99600.0
2012-09-18 11:30:00,12.87,12.87,12.83,12.83,144400.0,9.1874,9.1874,9.1589,9.1589,144400.0
2012-09-18 11:35:00,12.84,12.84,12.81,12.81,77700.0,9.166,9.166,9.1446,9.1446,77700.0
2012-09-18 11:40:00,12.81,12.82,12.8,12.81,152000.0,9.1446,9.1517,9.1375,9.1446,152000.0
2012-09-18 11:45:00,12.81,12.81,12.8,12.8,41000.0,9.1446,9.1446,9.1375,9.1375,41000.0
2012-09-18 11:50:00,12.81,12.82,12.8,12.82,38400.0,9.1446,9.1517,9.1375,9.1517,38400.0
2012-09-18 11:55:00,12.81,12.84,12.81,12.84,107500.0,9.1446,9.166,9.1446,9.166,107500.0
2012-09-18 12:00:00,12.84,12.84,12.83,12.84,178200.0,9.166,9.166,9.1589,9.166,178200.0
2012-09-18 12:05:00,12.84,12.84,12.82,12.83,116300.0,9.166,9.166,9.1517,9.1589,116300.0
2012-09-18 12:10:00,12.83,12.83,12.8,12.81,71500.0,9.1589,9.1589,9.1375,9.1446,71500.0
2012-09-18 12:15:00,12.81,12.81,12.79,12.79,306200.0,9.1446,9.1446,9.1303,9.1303,306200.0
2012-09-18 12:20:00,12.79,12.81,12.79,12.81,97400.0,9.1303,9.1446,9.1303,9.1446,97400.0
2012-09-18 12:25:00,12.81,12.81,12.8,12.81,28400.0,9.1446,9.1446,9.1375,9.1446,28400.0
2012-09-18 12:30:00,12.81,12.81,12.8,12.81,29000.0,9.1446,9.1446,9.1375,9.1446,29000.0
2012-09-18 12:35:00,12.8,12.81,12.8,12.81,24200.0,9.1375,9.1446,9.1375,9.1446,24200.0
2012-09-18 12:40:00,12.81,12.83,12.8,12.83,53500.0,9.1446,9.1589,9.1375,9.1589,53500.0
2012-09-18 12:45:00,12.83,12.84,12.82,12.84,29200.0,9.1589,9.166,9.1517,9.166,29200.0
2012-09-18 12:50:00,12.83,12.86,12.83,12.86,61600.0,9.1589,9.1803,9.1589,9.1803,61600.0
2012-09-18 12:55:00,12.86,12.86,12.85,12.86,16200.0,9.1803,9.1803,9.1732,9.1803,16200.0
2012-09-18 13:00:00,12.86,12.86,12.82,12.82,120800.0,9.1803,9.1803,9.1517,9.1517,120800.0
2012-09-18 13:05:00,12.83,12.83,12.8,12.83,91900.0,9.1589,9.1589,9.1375,9.1589,91900.0
2012-09-18 13:10:00,12.83,12.84,12.82,12.83,35800.0,9.1589,9.166,9.1517,9.1589,35800.0
2012-09-18 13:15:00,12.84,12.84,12.83,12.84,18000.0,9.166,9.166,9.1589,9.166,18000.0
2012-09-18 13:20:00,12.84,12.84,12.83,12.84,18600.0,9.166,9.166,9.1589,9.166,18600.0
2012-09-18 13:25:00,12.84,12.84,12.83,12.83,64000.0,9.166,9.166,9.1589,9.1589,64000.0
2012-09-18 13:30:00,12.84,12.84,12.83,12.84,21500.0,9.166,9.166,9.1589,9.166,21500.0
2012-09-18 13:35:00,12.84,12.84,12.83,12.83,55500.0,9.166,9.166,9.1589,9.1589,55500.0
2012-09-18 13:40:00,12.83,12.83,12.82,12.83,36700.0,9.1589,9.1589,9.1517,9.1589,36700.0
2012-09-18 13:45:00,12.83,12.84,12.82,12.83,60300.0,9.1589,9.166,9.1517,9.1589,60300.0
2012-09-18 13:50:00,12.83,12.83,12.81,12.81,54700.0,9.1589,9.1589,9.1446,9.1446,54700.0
2012-09-18 13:55:00,12.82,12.82,12.81,12.81,35700.0,9.1517,9.1517,9.1446,9.1446,35700.0
2012-09-18 14:00:00,12.82,12.83,12.8,12.8,121300.0,9.1517,9.1589,9.1375,9.1375,121300.0
2012-09-18 14:05:00,12.8,12.81,12.79,12.81,58200.0,9.1375,9.1446,9.1303,9.1446,58200.0
2012-09-18 14:10:00,12.81,12.82,12.79,12.81,105800.0,9.1446,9.1517,9.1303,9.1446,105800.0
2012-09-18 14:15:00,12.81,12.81,12.8,12.81,89600.0,9.1446,9.1446,9.1375,9.1446,89600.0
2012-09-18 14:20:00,12.81,12.81,12.79,12.81,56600.0,9.1446,9.1446,9.1303,9.1446,56600.0
2012-09-18 14:25:00,12.81,12.81,12.79,12.8,69800.0,9.1446,9.1446,9.1303,9.1375,69800.0
2012-09-18 14:30:00,12.8,12.81,12.79,12.81,62700.0,9.1375,9.1446,9.1303,9.1446,62700.0
2012-09-18 14:35:00,12.8,12.81,12.78,12.79,75700.0,9.1375,9.1446,9.1232,9.1303,75700.0
2012-09-18 14:40:00,12.79,12.79,12.78,12.78,40600.0,9.1303,9.1303,9.1232,9.1232,40600.0
2012-09-18 14:45:00,12.79,12.8,12.78,12.8,66200.0,9.1303,9.1375,9.1232,9.1375,66200.0
2012-09-18 14:50:00,12.79,12.8,12.78,12.79,81600.0,9.1303,9.1375,9.1232,9.1303,81600.0
2012-09-18 14:55:00,12.79,12.82,12.78,12.81,178100.0,9.1303,9.1517,9.1232,9.1446,178100.0
2012-09-18 15:00:00,12.8,12.8,12.78,12.78,204200.0,9.1375,9.1375,9.1232,9.1232,204200.0
2012-09-18 15:05:00,12.78,12.79,12.78,12.79,147900.0,9.1232,9.1303,9.1232,9.1303,147900.0
2012-09-18 15:10:00,12.79,12.79,12.78,12.79,71900.0,9.1303,9.1303,9.1232,9.1303,71900.0
2012-09-18 15:15:00,12.79,12.79,12.78,12.79,42200.0,9.1303,9.1303,9.1232,9.1303,42200.0
2012-09-18 15:20:00,12.79,12.79,12.78,12.79,43700.0,9.1303,9.1303,9.1232,9.1303,43700.0
2012-09-18 15:25:00,12.79,12.79,12.78,12.79,97700.0,9.1303,9.1303,9.1232,9.1303,97700.0
2012-09-18 15:30:00,12.79,12.79,12.75,12.77,570100.0,9.1303,9.1303,9.1018,9.116,570100.0
2012-09-18 15:35:00,12.77,12.77,12.75,12.77,262400.0,9.116,9.116,9.1018,9.116,262400.0
2012-09-18 15:40:00,12.77,12.78,12.76,12.77,251700.0,9.116,9.1232,9.1089,9.116,251700.0
2012-09-18 15:45:00,12.77,12.78,12.76,12.77,281200.0,9.116,9.1232,9.1089,9.116,281200.0
2012-09-18 15:50:00,12.77,12.77,12.76,12.76,287000.0,9.116,9.116,9.1089,9.1089,287000.0
2012-09-18 15:55:00,12.77,12.77,12.72,12.73,1151900.0,9.116,9.116,9.0804,9.0875,1151900.0
2012-09-19 09:30:00,13.16,13.17,13.0,13.07,1159800.0,9.3945,9.4016,9.2802,9.3302,1159800.0
2012-09-19 09:35:00,13.06,13.25,13.05,13.2,969600.0,9.3231,9.4587,9.3159,9.423,969600.0
2012-09-19 09:40:00,13.18,13.24,13.15,13.21,589700.0,9.4087,9.4516,9.3873,9.4301,589700.0
2012-09-19 09:45:00,13.22,13.25,13.15,13.18,790200.0,9.4373,9.4587,9.3873,9.4087,790200.0
2012-09-19 09:50:00,13.18,13.2,13.16,13.19,264500.0,9.4087,9.423,9.3945,9.4159,264500.0
2012-09-19 09:55:00,13.19,13.21,13.17,13.18,217300.0,9.4159,9.4301,9.4016,9.4087,217300.0
2012-09-19 10:00:00,13.18,13.25,13.18,13.25,523800.0,9.4087,9.4587,9.4087,9.4587,523800.0
2012-09-19 10:05:00,13.25,13.25,13.17,13.21,468700.0,9.4587,9.4587,9.4016,9.4301,468700.0
2012-09-19 10:10:00,13.21,13.21,13.15,13.17,298400.0,9.4301,9.4301,9.3873,9.4016,298400.0
2012-09-19 10:15:00,13.17,13.21,13.16,13.2,219500.0,9.4016,9.4301,9.3945,9.423,219500.0
2012-09-19 10:20:00,13.2,13.24,13.18,13.22,579200.0,9.423,9.4516,9.4087,9.4373,579200.0
2012-09-19 10:25:00,13.21,13.25,13.19,13.2,1272300.0,9.4301,9.4587,9.4159,9.423,1272300.0
2012-09-19 10:30:00,13.2,13.2,13.15,13.16,254900.0,9.423,9.423,9.3873,9.3945,254900.0
2012-09-19 10:35:00,13.16,13.2,13.14,13.2,573600.0,9.3945,9.423,9.3802,9.423,573600.0
2012-09-19 10:40:00,13.2,13.2,13.18,13.2,133300.0,9.423,9.423,9.4087,9.423,133300.0
2012-09-19 10:45:00,13.2,13.23,13.19,13.21,247500.0,9.423,9.4444,9.4159,9.4301,247500.0
2012-09-19 10:50:00,13.21,13.22,13.18,13.18,472800.0,9.4301,9.4373,9.4087,9.4087,472800.0
2012-09-19 10:55:00,13.18,13.19,13.16,13.17,84700.0,9.4087,9.4159,9.3945,9.4016,84700.0
2012-09-19 11:00:00,13.17,13.18,13.15,13.18,136700.0,9.4016,9.4087,9.3873,9.4087,136700.0
2012-09-19 11:05:00,13.17,13.18,13.16,13.18,121500.0,9.4016,9.4087,9.3945,9.4087,121500.0
2012-09-19 11:10:00,13.18,13.18,13.16,13.17,136500.0,9.4087,9.4087,9.3945,9.4016,136500.0
2012-09-19 11:15:00,13.17,13.17,13.15,13.16,190000.0,9.4016,9.4016,9.3873,9.3945,190000.0
2012-09-19 11:20:00,13.16,13.17,13.13,13.13,477800.0,9.3945,9.4016,9.373,9.373,477800.0
2012-09-19 11:25:00,13.14,13.14,13.1,13.11,629500.0,9.3802,9.3802,9.3516,9.3588,629500.0
2012-09-19 11:30:00,13.1,13.1,13.06,13.07,493600.0,9.3516,9.3516,9.3231,9.3302,493600.0
2012-09-19 11:35:00,13.06,13.1,13.06,13.09,238800.0,9.3231,9.3516,9.3231,9.3445,238800.0
2012-09-19 11:40:00,13.09,13.11,13.06,13.07,405500.0,9.3445,9.3588,9.3231,9.3302,405500.0
2012-09-19 11:45:00,13.08,13.08,13.06,13.08,68400.0,9.3373,9.3373,9.3231,9.3373,68400.0
2012-09-19 11:50:00,13.08,13.09,13.06,13.06,181200.0,9.3373,9.3445,9.3231,9.3231,181200.0
2012-09-19 11:55:00,13.07,13.07,12.99,13.0,466600.0,9.3302,9.3302,9.2731,9.2802,466600.0
2012-09-19 12:00:00,13.0,13.05,12.99,13.03,383300.0,9.2802,9.3159,9.2731,9.3016,383300.0
2012-09-19 12:05:00,13.03,13.03,13.01,13.02,608000.0,9.3016,9.3016,9.2874,9.2945,608000.0
2012-09-19 12:10:00,13.03,13.03,13.02,13.02,61000.0,9.3016,9.3016,9.2945,9.2945,61000.0
2012-09-19 12:15:00,13.02,13.02,12.93,12.97,314100.0,9.2945,9.2945,9.2303,9.2588,314100.0
2012-09-19 12:20:00,12.96,13.0,12.96,12.98,199000.0,9.2517,9.2802,9.2517,9.266,199000.0
2012-09-19 12:25:00,12.99,13.0,12.97,13.0,232200.0,9.2731,9.2802,9.2588,9.2802,232200.0
2012-09-19 12:30:00,13.0,13.03,12.99,13.03,514900.0,9.2802,9.3016,9.2731,9.3016,514900.0
2012-09-19 12:35:00,13.03,13.05,13.02,13.05,185700.0,9.3016,9.3159,9.2945,9.3159,185700.0
2012-09-19 12:40:00,13.04,13.05,13.02,13.02,99100.0,9.3088,9.3159,9.2945,9.2945,99100.0
2012-09-19 12:45:00,13.02,13.03,13.0,13.03,254800.0,9.2945,9.3016,9.2802,9.3016,254800.0
2012-09-19 12:50:00,13.03,13.03,13.02,13.02,35800.0,9.3016,9.3016,9.2945,9.2945,35800.0
2012-09-19 12:55:00,13.03,13.06,13.02,13.06,469300.0,9.3016,9.3231,9.2945,9.3231,469300.0
2012-09-19 13:00:00,13.05,13.09,13.05,13.05,558400.0,9.3159,9.3445,9.3159,9.3159,558400.0
2012-09-19 13:05:00,13.05,13.06,13.04,13.04,64600.0,9.3159,9.3231,9.3088,9.3088,64600.0
2012-09-19 13:10:00,13.04,13.05,13.0,13.0,80800.0,9.3088,9.3159,9.2802,9.2802,80800.0
2012-09-19 13:15:00,13.0,13.01,12.99,13.0,144000.0,9.2802,9.2874,9.2731,9.2802,144000.0
2012-09-19 13:20:00,13.01,13.01,12.96,12.96,170700.0,9.2874,9.2874,9.2517,9.2517,170700.0
2012-09-19 13:25:00,12.96,12.97,12.94,12.95,223900.0,9.2517,9.2588,9.2374,9.2445,223900.0
2012-09-19 13:30:00,12.95,13.0,12.95,12.99,195900.0,9.2445,9.2802,9.2445,9.2731,195900.0
2012-09-19 13:35:00,12.99,12.99,12.96,12.96,83700.0,9.2731,9.2731,9.2517,9.2517,83700.0
2012-09-19 13:40:00,12.96,12.96,12.94,12.95,103400.0,9.2517,9.2517,9.2374,9.2445,103400.0
2012-09-19 13:45:00,12.94,12.95,12.94,12.94,67600.0,9.2374,9.2445,9.2374,9.2374,67600.0
2012-09-19 13:50:00,12.94,12.96,12.94,12.96,224200.0,9.2374,9.2517,9.2374,9.2517,224200.0
2012-09-19 13:55:00,12.96,12.97,12.95,12.96,97100.0,9.2517,9.2588,9.2445,9.2517,97100.0
2012-09-19 14:00:00,12.97,12.98,12.96,12.98,125700.0,9.2588,9.266,9.2517,9.266,125700.0
2012-09-19 14:05:00,12.98,12.99,12.97,12.98,362600.0,9.266,9.2731,9.2588,9.266,362600.0
2012-09-19 14:10:00,12.98,12.98,12.97,12.98,42800.0,9.266,9.266,9.2588,9.266,42800.0
2012-09-19 14:15:00,12.97,13.0,12.97,13.0,226100.0,9.2588,9.2802,9.2588,9.2802,226100.0
2012-09-19 14:20:00,13.0,13.01,12.99,13.0,183800.0,9.2802,9.2874,9.2731,9.2802,183800.0
2012-09-19 14:25:00,13.01,13.03,13.0,13.03,140400.0,9.2874,9.3016,9.2802,9.3016,140400.0
2012-09-19 14:30:00,13.03,13.03,13.01,13.02,159800.0,9.3016,9.3016,9.2874,9.2945,159800.0
2012-09-19 14:35:00,13.02,13.02,13.01,13.02,44600.0,9.2945,9.2945,9.2874,9.2945,44600.0
2012-09-19 14:40:00,13.02,13.03,13.01,13.03,131200.0,9.2945,9.3016,9.2874,9.3016,131200.0
2012-09-19 14:45:00,13.03,13.03,13.02,13.03,59500.0,9.3016,9.3016,9.2945,9.3016,59500.0
2012-09-19 14:50:00,13.03,13.03,13.02,13.02,148300.0,9.3016,9.3016,9.2945,9.2945,148300.0
2012-09-19 14:55:00,13.02,13.02,13.01,13.01,56800.0,9.2945,9.2945,9.2874,9.2874,56800.0
2012-09-19 15:00:00,13.01,13.02,12.99,12.99,285800.0,9.2874,9.2945,9.2731,9.2731,285800.0
2012-09-19 15:05:00,12.99,13.0,12.99,13.0,133400.0,9.2731,9.2802,9.2731,9.2802,133400.0
2012-09-19 15:10:00,12.99,13.03,12.99,13.03,206900.0,9.2731,9.3016,9.2731,9.3016,206900.0
2012-09-19 15:15:00,13.03,13.03,12.99,12.99,232400.0,9.3016,9.3016,9.2731,9.2731,232400.0
2012-09-19 15:20:00,13.0,13.0,12.99,13.0,77500.0,9.2802,9.2802,9.2731,9.2802,77500.0
2012-09-19 15:25:00,13.0,13.0,12.99,13.0,89700.0,9.2802,9.2802,9.2731,9.2802,89700.0
2012-09-19 15:30:00,13.0,13.0,12.98,13.0,374000.0,9.2802,9.2802,9.266,9.2802,374000.0
2012-09-19 15:35:00,13.0,13.0,12.98,12.99,232500.0,9.2802,9.2802,9.266,9.2731,232500.0
2012-09-19 15:40:00,12.98,13.03,12.98,13.02,475900.0,9.266,9.3016,9.266,9.2945,475900.0
2012-09-19 15:45:00,13.03,13.04,13.02,13.04,381500.0,9.3016,9.3088,9.2945,9.3088,381500.0
2012-09-19 15:50:00,13.03,13.04,13.01,13.02,368700.0,9.3016,9.3088,9.2874,9.2945,368700.0
2012-09-19 15:55:00,13.02,13.02,12.87,12.87,3481800.0,9.2945,9.2945,9.1874,9.1874,3481800.0
2012-09-20 09:30:00,12.98,13.04,12.93,12.98,668600.0,9.266,9.3088,9.2303,9.266,668600.0
2012-09-20 09:35:00,12.98,12.99,12.95,12.99,408700.0,9.266,9.2731,9.2445,9.2731,408700.0
2012-09-20 09:40:00,12.99,12.99,12.96,12.96,374700.0,9.2731,9.2731,9.2517,9.2517,374700.0
2012-09-20 09:45:00,12.96,12.97,12.94,12.94,282500.0,9.2517,9.2588,9.2374,9.2374,282500.0
2012-09-20 09:50:00,12.94,12.95,12.91,12.93,293000.0,9.2374,9.2445,9.216,9.2303,293000.0
2012-09-20 09:55:00,12.92,12.97,12.92,12.94,392900.0,9.2231,9.2588,9.2231,9.2374,392900.0
2012-09-20 10:00:00,12.94,12.98,12.94,12.96,304000.0,9.2374,9.266,9.2374,9.2517,304000.0
2012-09-20 10:05:00,12.97,12.97,12.94,12.94,230900.0,9.2588,9.2588,9.2374,9.2374,230900.0
2012-09-20 10:10:00,12.95,12.98,12.94,12.97,200900.0,9.2445,9.266,9.2374,9.2588,200900.0
2012-09-20 10:15:00,12.98,12.98,12.96,12.97,91900.0,9.266,9.266,9.2517,9.2588,91900.0
2012-09-20 10:20:00,12.97,12.97,12.96,12.96,131400.0,9.2588,9.2588,9.2517,9.2517,131400.0
2012-09-20 10:25:00,12.96,12.98,12.96,12.96,186100.0,9.2517,9.266,9.2517,9.2517,186100.0
2012-09-20 10:30:00,12.96,12.98,12.96,12.98,121400.0,9.2517,9.266,9.2517,9.266,121400.0
2012-09-20 10:35:00,12.98,13.02,12.97,13.02,184300.0,9.266,9.2945,9.2588,9.2945,184300.0
2012-09-20 10:40:00,13.02,13.02,12.99,13.01,258700.0,9.2945,9.2945,9.2731,9.2874,258700.0
2012-09-20 10:45:00,13.01,13.02,13.0,13.0,158400.0,9.2874,9.2945,9.2802,9.2802,158400.0
2012-09-20 10:50:00,13.0,13.0,12.99,12.99,314400.0,9.2802,9.2802,9.2731,9.2731,314400.0
2012-09-20 10:55:00,12.99,13.01,12.97,13.0,613600.0,9.2731,9.2874,9.2588,9.2802,613600.0
2012-09-20 11:00:00,13.0,13.01,12.97,13.0,306200.0,9.2802,9.2874,9.2588,9.2802,306200.0
2012-09-20 11:05:00,12.99,13.0,12.98,12.98,244000.0,9.2731,9.2802,9.266,9.266,244000.0
2012-09-20 11:10:00,12.99,12.99,12.98,12.98,95400.0,9.2731,9.2731,9.266,9.266,95400.0
2012-09-20 11:15:00,12.98,12.98,12.96,12.96,76800.0,9.266,9.266,9.2517,9.2517,76800.0
2012-09-20 11:20:00,12.97,12.97,12.96,12.96,57400.0,9.2588,9.2588,9.2517,9.2517,57400.0
2012-09-20 11:25:00,12.97,12.99,12.96,12.98,211500.0,9.2588,9.2731,9.2517,9.266,211500.0
2012-09-20 11:30:00,12.98,12.99,12.98,12.99,57200.0,9.266,9.2731,9.266,9.2731,57200.0
2012-09-20 11:35:00,12.99,12.99,12.98,12.98,77400.0,9.2731,9.2731,9.266,9.266,77400.0
2012-09-20 11:40:00,12.98,12.99,12.98,12.99,43700.0,9.266,9.2731,9.266,9.2731,43700.0
2012-09-20 11:45:00,12.99,13.03,12.98,13.02,511100.0,9.2731,9.3016,9.266,9.2945,511100.0
2012-09-20 11:50:00,13.02,13.02,13.0,13.01,124300.0,9.2945,9.2945,9.2802,9.2874,124300.0
2012-09-20 11:55:00,13.01,13.02,12.99,13.0,177600.0,9.2874,9.2945,9.2731,9.2802,177600.0
2012-09-20 12:00:00,13.0,13.01,12.99,13.0,211800.0,9.2802,9.2874,9.2731,9.2802,211800.0
2012-09-20 12:05:00,13.01,13.01,13.0,13.0,43700.0,9.2874,9.2874,9.2802,9.2802,43700.0
2012-09-20 12:10:00,13.0,13.01,12.99,13.0,54300.0,9.2802,9.2874,9.2731,9.2802,54300.0
2012-09-20 12:15:00,13.0,13.0,12.99,13.0,23900.0,9.2802,9.2802,9.2731,9.2802,23900.0
2012-09-20 12:20:00,12.99,13.0,12.99,13.0,24400.0,9.2731,9.2802,9.2731,9.2802,24400.0
2012-09-20 12:25:00,13.0,13.0,12.98,12.99,173900.0,9.2802,9.2802,9.266,9.2731,173900.0
2012-09-20 12:30:00,12.98,12.99,12.98,12.99,66600.0,9.266,9.2731,9.266,9.2731,66600.0
2012-09-20 12:35:00,12.98,13.0,12.98,13.0,126900.0,9.266,9.2802,9.266,9.2802,126900.0
2012-09-20 12:40:00,12.99,13.0,12.99,13.0,57700.0,9.2731,9.2802,9.2731,9.2802,57700.0
2012-09-20 12:45:00,12.99,13.0,12.98,12.99,231200.0,9.2731,9.2802,9.266,9.2731,231200.0
2012-09-20 12:50:00,12.99,13.0,12.98,12.99,81500.0,9.2731,9.2802,9.266,9.2731,81500.0
2012-09-20 12:55:00,13.0,13.0,12.98,13.0,65400.0,9.2802,9.2802,9.266,9.2802,65400.0
2012-09-20 13:00:00,12.99,13.0,12.98,12.98,29700.0,9.2731,9.2802,9.266,9.266,29700.0
2012-09-20 13:05:00,12.99,13.02,12.98,13.01,152300.0,9.2731,9.2945,9.266,9.2874,152300.0
2012-09-20 13:10:00,13.01,13.01,13.0,13.0,14400.0,9.2874,9.2874,9.2802,9.2802,14400.0
2012-09-20 13:15:00,13.01,13.01,13.0,13.01,30300.0,9.2874,9.2874,9.2802,9.2874,30300.0
2012-09-20 13:20:00,13.01,13.02,13.0,13.01,120500.0,9.2874,9.2945,9.2802,9.2874,120500.0
2012-09-20 13:25:00,13.02,13.02,13.01,13.02,47300.0,9.2945,9.2945,9.2874,9.2945,47300.0
2012-09-20 13:30:00,13.01,13.03,13.01,13.03,128400.0,9.2874,9.3016,9.2874,9.3016,128400.0
2012-09-20 13:35:00,13.02,13.04,13.02,13.03,86200.0,9.2945,9.3088,9.2945,9.3016,86200.0
2012-09-20 13:40:00,13.04,13.04,13.03,13.03,42800.0,9.3088,9.3088,9.3016,9.3016,42800.0
2012-09-20 13:45:00,13.03,13.04,13.03,13.03,39300.0,9.3016,9.3088,9.3016,9.3016,39300.0
2012-09-20 13:50:00,13.04,13.04,13.03,13.04,35700.0,9.3088,9.3088,9.3016,9.3088,35700.0
2012-09-20 13:55:00,13.04,13.04,13.02,13.02,86700.0,9.3088,9.3088,9.2945,9.2945,86700.0
2012-09-20 14:00:00,13.02,13.03,13.02,13.03,53200.0,9.2945,9.3016,9.2945,9.3016,53200.0
2012-09-20 14:05:00,13.03,13.04,13.02,13.04,123400.0,9.3016,9.3088,9.2945,9.3088,123400.0
2012-09-20 14:10:00,13.03,13.05,13.03,13.03,108200.0,9.3016,9.3159,9.3016,9.3016,108200.0
2012-09-20 14:15:00,13.04,13.04,13.03,13.03,66000.0,9.3088,9.3088,9.3016,9.3016,66000.0
2012-09-20 14:20:00,13.03,13.04,13.02,13.04,152400.0,9.3016,9.3088,9.2945,9.3088,152400.0
2012-09-20 14:25:00,13.03,13.05,13.03,13.04,80300.0,9.3016,9.3159,9.3016,9.3088,80300.0
2012-09-20 14:30:00,13.04,13.05,13.03,13.04,105600.0,9.3088,9.3159,9.3016,9.3088,105600.0
2012-09-20 14:35:00,13.04,13.05,13.04,13.05,51700.0,9.3088,9.3159,9.3088,9.3159,51700.0
2012-09-20 14:40:00,13.04,13.05,13.03,13.03,70800.0,9.3088,9.3159,9.3016,9.3016,70800.0
2012-09-20 14:45:00,13.03,13.04,13.03,13.04,57200.0,9.3016,9.3088,9.3016,9.3088,57200.0
2012-09-20 14:50:00,13.04,13.04,13.03,13.04,42300.0,9.3088,9.3088,9.3016,9.3088,42300.0
2012-09-20 14:55:00,13.04,13.04,13.03,13.03,80900.0,9.3088,9.3088,9.3016,9.3016,80900.0
2012-09-20 15:00:00,13.04,13.05,13.03,13.04,142400.0,9.3088,9.3159,9.3016,9.3088,142400.0
2012-09-20 15:05:00,13.04,13.07,13.04,13.07,268500.0,9.3088,9.3302,9.3088,9.3302,268500.0
2012-09-20 15:10:00,13.07,13.08,13.06,13.08,147200.0,9.3302,9.3373,9.3231,9.3373,147200.0
2012-09-20 15:15:00,13.07,13.08,13.07,13.08,101900.0,9.3302,9.3373,9.3302,9.3373,101900.0
2012-09-20 15:20:00,13.08,13.1,13.07,13.1,222100.0,9.3373,9.3516,9.3302,9.3516,222100.0
2012-09-20 15:25:00,13.1,13.11,13.09,13.11,159200.0,9.3516,9.3588,9.3445,9.3588,159200.0
2012-09-20 15:30:00,13.11,13.13,13.1,13.1,546900.0,9.3588,9.373,9.3516,9.3516,546900.0
2012-09-20 15:35:00,13.1,13.11,13.08,13.08,282500.0,9.3516,9.3588,9.3373,9.3373,282500.0
2012-09-20 15:40:00,13.09,13.09,13.08,13.08,155400.0,9.3445,9.3445,9.3373,9.3373,155400.0
2012-09-20 15:45:00,13.08,13.09,13.08,13.09,295400.0,9.3373,9.3445,9.3373,9.3445,295400.0
2012-09-20 15:50:00,13.08,13.1,13.08,13.1,483300.0,9.3373,9.3516,9.3373,9.3516,483300.0
2012-09-20 15:55:00,13.09,13.11,13.09,13.11,791200.0,9.3445,9.3588,9.3445,9.3588,791200.0
2012-09-21 09:30:00,13.19,13.35,13.17,13.32,2077700.0,9.4159,9.5301,9.4016,9.5087,2077700.0
2012-09-21 09:35:00,13.32,13.37,13.27,13.33,503400.0,9.5087,9.5444,9.473,9.5158,503400.0
2012-09-21 09:40:00,13.32,13.34,13.27,13.3,303300.0,9.5087,9.5229,9.473,9.4944,303300.0
2012-09-21 09:45:00,13.3,13.31,13.29,13.29,182800.0,9.4944,9.5015,9.4873,9.4873,182800.0
2012-09-21 09:50:00,13.3,13.3,13.29,13.29,160000.0,9.4944,9.4944,9.4873,9.4873,160000.0
2012-09-21 09:55:00,13.3,13.35,13.29,13.29,324900.0,9.4944,9.5301,9.4873,9.4873,324900.0
2012-09-21 10:00:00,13.29,13.29,13.23,13.23,270000.0,9.4873,9.4873,9.4444,9.4444,270000.0
2012-09-21 10:05:00,13.23,13.24,13.21,13.24,158100.0,9.4444,9.4516,9.4301,9.4516,158100.0
2012-09-21 10:10:00,13.24,13.27,13.23,13.25,298100.0,9.4516,9.473,9.4444,9.4587,298100.0
2012-09-21 10:15:00,13.26,13.27,13.25,13.26,115500.0,9.4658,9.473,9.4587,9.4658,115500.0
2012-09-21 10:20:00,13.26,13.27,13.25,13.27,160900.0,9.4658,9.473,9.4587,9.473,160900.0
2012-09-21 10:25:00,13.26,13.27,13.26,13.27,72200.0,9.4658,9.473,9.4658,9.473,72200.0
2012-09-21 10:30:00,13.26,13.29,13.26,13.29,177200.0,9.4658,9.4873,9.4658,9.4873,177200.0
2012-09-21 10:35:00,13.29,13.29,13.27,13.29,227000.0,9.4873,9.4873,9.473,9.4873,227000.0
2012-09-21 10:40:00,13.29,13.3,13.28,13.28,178700.0,9.4873,9.4944,9.4801,9.4801,178700.0
2012-09-21 10:45:00,13.29,13.3,13.28,13.28,183000.0,9.4873,9.4944,9.4801,9.4801,183000.0
2012-09-21 10:50:00,13.29,13.29,13.27,13.27,70500.0,9.4873,9.4873,9.473,9.473,70500.0
2012-09-21 10:55:00,13.28,13.29,13.26,13.26,178800.0,9.4801,9.4873,9.4658,9.4658,178800.0
2012-09-21 11:00:00,13.26,13.27,13.26,13.26,185000.0,9.4658,9.473,9.4658,9.4658,185000.0
2012-09-21 11:05:00,13.27,13.27,13.26,13.26,129600.0,9.473,9.473,9.4658,9.4658,129600.0
2012-09-21 11:10:00,13.26,13.27,13.25,13.25,89800.0,9.4658,9.473,9.4587,9.4587,89800.0
2012-09-21 11:15:00,13.25,13.26,13.24,13.26,152700.0,9.4587,9.4658,9.4516,9.4658,152700.0
2012-09-21 11:20:00,13.25,13.26,13.23,13.24,123200.0,9.4587,9.4658,9.4444,9.4516,123200.0
2012-09-21 11:25:00,13.24,13.26,13.23,13.25,118500.0,9.4516,9.4658,9.4444,9.4587,118500.0
2012-09-21 11:30:00,13.24,13.25,13.23,13.25,299600.0,9.4516,9.4587,9.4444,9.4587,299600.0
2012-09-21 11:35:00,13.25,13.25,13.24,13.25,79400.0,9.4587,9.4587,9.4516,9.4587,79400.0
2012-09-21 11:40:00,13.25,13.25,13.23,13.23,99200.0,9.4587,9.4587,9.4444,9.4444,99200.0
2012-09-21 11:45:00,13.24,13.24,13.23,13.23,57500.0,9.4516,9.4516,9.4444,9.4444,57500.0
2012-09-21 11:50:00,13.23,13.25,13.23,13.25,131100.0,9.4444,9.4587,9.4444,9.4587,131100.0
2012-09-21 11:55:00,13.25,13.26,13.24,13.24,127500.0,9.4587,9.4658,9.4516,9.4516,127500.0
2012-09-21 12:00:00,13.24,13.25,13.24,13.25,84300.0,9.4516,9.4587,9.4516,9.4587,84300.0
2012-09-21 12:05:00,13.25,13.25,13.22,13.23,161600.0,9.4587,9.4587,9.4373,9.4444,161600.0
2012-09-21 12:10:00,13.23,13.25,13.22,13.25,157700.0,9.4444,9.4587,9.4373,9.4587,157700.0
2012-09-21 12:15:00,13.25,13.25,13.24,13.24,35100.0,9.4587,9.4587,9.4516,9.4516,35100.0
2012-09-21 12:20:00,13.24,13.26,13.24,13.26,133700.0,9.4516,9.4658,9.4516,9.4658,133700.0
2012-09-21 12:25:00,13.26,13.27,13.25,13.26,97300.0,9.4658,9.473,9.4587,9.4658,97300.0
2012-09-21 12:30:00,13.26,13.27,13.26,13.27,57000.0,9.4658,9.473,9.4658,9.473,57000.0
2012-09-21 12:35:00,13.27,13.27,13.26,13.26,41800.0,9.473,9.473,9.4658,9.4658,41800.0
2012-09-21 12:40:00,13.26,13.28,13.26,13.28,83800.0,9.4658,9.4801,9.4658,9.4801,83800.0
2012-09-21 12:45:00,13.27,13.28,13.27,13.28,39800.0,9.473,9.4801,9.473,9.4801,39800.0
2012-09-21 12:50:00,13.28,13.28,13.27,13.28,71000.0,9.4801,9.4801,9.473,9.4801,71000.0
2012-09-21 12:55:00,13.28,13.28,13.27,13.28,161100.0,9.4801,9.4801,9.473,9.4801,161100.0
2012-09-21 13:00:00,13.27,13.28,13.25,13.26,122600.0,9.473,9.4801,9.4587,9.4658,122600.0
2012-09-21 13:05:00,13.26,13.26,13.25,13.26,55500.0,9.4658,9.4658,9.4587,9.4658,55500.0
2012-09-21 13:10:00,13.26,13.27,13.25,13.26,145700.0,9.4658,9.473,9.4587,9.4658,145700.0
2012-09-21 13:15:00,13.26,13.27,13.25,13.27,125800.0,9.4658,9.473,9.4587,9.473,125800.0
2012-09-21 13:20:00,13.27,13.27,13.26,13.26,81300.0,9.473,9.473,9.4658,9.4658,81300.0
2012-09-21 13:25:00,13.27,13.29,13.26,13.26,144600.0,9.473,9.4873,9.4658,9.4658,144600.0
2012-09-21 13:30:00,13.26,13.27,13.26,13.26,35800.0,9.4658,9.473,9.4658,9.4658,35800.0
2012-09-21 13:35:00,13.26,13.27,13.26,13.26,67200.0,9.4658,9.473,9.4658,9.4658,67200.0
2012-09-21 13:40:00,13.27,13.27,13.24,13.25,241600.0,9.473,9.473,9.4516,9.4587,241600.0
2012-09-21 13:45:00,13.24,13.25,13.21,13.23,233500.0,9.4516,9.4587,9.4301,9.4444,233500.0
2012-09-21 13:50:00,13.23,13.23,13.22,13.23,58500.0,9.4444,9.4444,9.4373,9.4444,58500.0
2012-09-21 13:55:00,13.23,13.23,13.22,13.23,76600.0,9.4444,9.4444,9.4373,9.4444,76600.0
2012-09-21 14:00:00,13.23,13.23,13.2,13.21,187300.0,9.4444,9.4444,9.423,9.4301,187300.0
2012-09-21 14:05:00,13.2,13.21,13.2,13.2,65700.0,9.423,9.4301,9.423,9.423,65700.0
2012-09-21 14:10:00,13.2,13.23,13.2,13.21,269200.0,9.423,9.4444,9.423,9.4301,269200.0
2012-09-21 14:15:00,13.21,13.22,13.19,13.2,172800.0,9.4301,9.4373,9.4159,9.423,172800.0
2012-09-21 14:20:00,13.2,13.2,13.19,13.2,77100.0,9.423,9.423,9.4159,9.423,77100.0
2012-09-21 14:25:00,13.2,13.2,13.19,13.2,135700.0,9.423,9.423,9.4159,9.423,135700.0
2012-09-21 14:30:00,13.2,13.21,13.19,13.21,293500.0,9.423,9.4301,9.4159,9.4301,293500.0
2012-09-21 14:35:00,13.21,13.21,13.19,13.19,221600.0,9.4301,9.4301,9.4159,9.4159,221600.0
2012-09-21 14:40:00,13.2,13.22,13.19,13.22,149400.0,9.423,9.4373,9.4159,9.4373,149400.0
2012-09-21 14:45:00,13.21,13.24,13.21,13.23,118700.0,9.4301,9.4516,9.4301,9.4444,118700.0
2012-09-21 14:50:00,13.24,13.24,13.22,13.23,145200.0,9.4516,9.4516,9.4373,9.4444,145200.0
2012-09-21 14:55:00,13.22,13.23,13.22,13.22,61300.0,9.4373,9.4444,9.4373,9.4373,61300.0
2012-09-21 15:00:00,13.22,13.23,13.21,13.21,171200.0,9.4373,9.4444,9.4301,9.4301,171200.0
2012-09-21 15:05:00,13.22,13.22,13.21,13.22,93600.0,9.4373,9.4373,9.4301,9.4373,93600.0
2012-09-21 15:10:00,13.21,13.22,13.21,13.22,130400.0,9.4301,9.4373,9.4301,9.4373,130400.0
2012-09-21 15:15:00,13.22,13.23,13.21,13.23,183300.0,9.4373,9.4444,9.4301,9.4444,183300.0
2012-09-21 15:20:00,13.23,13.23,13.22,13.23,136700.0,9.4444,9.4444,9.4373,9.4444,136700.0
2012-09-21 15:25:00,13.23,13.23,13.21,13.21,217500.0,9.4444,9.4444,9.4301,9.4301,217500.0
2012-09-21 15:30:00,13.21,13.22,13.21,13.22,113900.0,9.4301,9.4373,9.4301,9.4373,113900.0
2012-09-21 15:35:00,13.21,13.22,13.21,13.21,154400.0,9.4301,9.4373,9.4301,9.4301,154400.0
2012-09-21 15:40:00,13.21,13.23,13.21,13.23,361900.0,9.4301,9.4444,9.4301,9.4444,361900.0
2012-09-21 15:45:00,13.23,13.25,13.22,13.23,624000.0,9.4444,9.4587,9.4373,9.4444,624000.0
2012-09-21 15:50:00,13.24,13.24,13.2,13.2,403700.0,9.4516,9.4516,9.423,9.423,403700.0
2012-09-21 15:55:00,13.21,13.23,13.2,13.22,537200.0,9.4301,9.4444,9.423,9.4373,537200.0
2012-09-24 09:30:00,13.09,13.15,13.07,13.07,270800.0,9.3445,9.3873,9.3302,9.3302,270800.0
2012-09-24 09:35:00,13.08,13.15,13.07,13.14,124600.0,9.3373,9.3873,9.3302,9.3802,124600.0
2012-09-24 09:40:00,13.13,13.14,13.12,13.12,79600.0,9.373,9.3802,9.3659,9.3659,79600.0
2012-09-24 09:45:00,13.12,13.13,13.06,13.07,96100.0,9.3659,9.373,9.3231,9.3302,96100.0
2012-09-24 09:50:00,13.06,13.07,13.03,13.03,126900.0,9.3231,9.3302,9.3016,9.3016,126900.0
2012-09-24 09:55:00,13.03,13.06,13.03,13.05,102400.0,9.3016,9.3231,9.3016,9.3159,102400.0
2012-09-24 10:00:00,13.05,13.07,13.05,13.07,140300.0,9.3159,9.3302,9.3159,9.3302,140300.0
2012-09-24 10:05:00,13.07,13.09,13.06,13.08,195400.0,9.3302,9.3445,9.3231,9.3373,195400.0
2012-09-24 10:10:00,13.08,13.1,13.07,13.08,116700.0,9.3373,9.3516,9.3302,9.3373,116700.0
2012-09-24 10:15:00,13.09,13.1,13.08,13.1,84100.0,9.3445,9.3516,9.3373,9.3516,84100.0
2012-09-24 10:20:00,13.1,13.1,13.09,13.1,50000.0,9.3516,9.3516,9.3445,9.3516,50000.0
2012-09-24 10:25:00,13.1,13.1,13.08,13.08,179500.0,9.3516,9.3516,9.3373,9.3373,179500.0
2012-09-24 10:30:00,13.09,13.12,13.09,13.11,158300.0,9.3445,9.3659,9.3445,9.3588,158300.0
2012-09-24 10:35:00,13.11,13.12,13.1,13.11,85200.0,9.3588,9.3659,9.3516,9.3588,85200.0
2012-09-24 10:40:00,13.11,13.13,13.1,13.12,65000.0,9.3588,9.373,9.3516,9.3659,65000.0
2012-09-24 10:45:00,13.13,13.13,13.11,13.13,50600.0,9.373,9.373,9.3588,9.373,50600.0
2012-09-24 10:50:00,13.13,13.16,13.12,13.16,99700.0,9.373,9.3945,9.3659,9.3945,99700.0
2012-09-24 10:55:00,13.15,13.25,13.15,13.25,652000.0,9.3873,9.4587,9.3873,9.4587,652000.0
2012-09-24 11:00:00,13.25,13.26,13.22,13.26,223300.0,9.4587,9.4658,9.4373,9.4658,223300.0
2012-09-24 11:05:00,13.25,13.26,13.23,13.25,285800.0,9.4587,9.4658,9.4444,9.4587,285800.0
2012-09-24 11:10:00,13.25,13.26,13.22,13.25,221300.0,9.4587,9.4658,9.4373,9.4587,221300.0
2012-09-24 11:15:00,13.25,13.27,13.24,13.26,142700.0,9.4587,9.473,9.4516,9.4658,142700.0
2012-09-24 11:20:00,13.27,13.28,13.26,13.28,95200.0,9.473,9.4801,9.4658,9.4801,95200.0
2012-09-24 11:25:00,13.28,13.29,13.27,13.27,113100.0,9.4801,9.4873,9.473,9.473,113100.0
2012-09-24 11:30:00,13.28,13.28,13.27,13.28,77400.0,9.4801,9.4801,9.473,9.4801,77400.0
2012-09-24 11:35:00,13.28,13.28,13.27,13.27,91300.0,9.4801,9.4801,9.473,9.473,91300.0
2012-09-24 11:40:00,13.28,13.28,13.23,13.24,212800.0,9.4801,9.4801,9.4444,9.4516,212800.0
2012-09-24 11:45:00,13.25,13.25,13.24,13.25,51800.0,9.4587,9.4587,9.4516,9.4587,51800.0
2012-09-24 11:50:00,13.25,13.26,13.24,13.26,119300.0,9.4587,9.4658,9.4516,9.4658,119300.0
2012-09-24 11:55:00,13.26,13.38,13.26,13.31,895800.0,9.4658,9.5515,9.4658,9.5015,895800.0
2012-09-24 12:00:00,13.32,13.32,13.29,13.3,119900.0,9.5087,9.5087,9.4873,9.4944,119900.0
2012-09-24 12:05:00,13.29,13.3,13.26,13.27,100800.0,9.4873,9.4944,9.4658,9.473,100800.0
2012-09-24 12:10:00,13.27,13.29,13.26,13.29,187300.0,9.473,9.4873,9.4658,9.4873,187300.0
2012-09-24 12:15:00,13.29,13.29,13.26,13.27,103400.0,9.4873,9.4873,9.4658,9.473,103400.0
2012-09-24 12:20:00,13.27,13.27,13.25,13.25,107200.0,9.473,9.473,9.4587,9.4587,107200.0
2012-09-24 12:25:00,13.26,13.26,13.25,13.26,81600.0,9.4658,9.4658,9.4587,9.4658,81600.0
2012-09-24 12:30:00,13.26,13.26,13.25,13.26,72500.0,9.4658,9.4658,9.4587,9.4658,72500.0
2012-09-24 12:35:00,13.26,13.26,13.25,13.26,24400.0,9.4658,9.4658,9.4587,9.4658,24400.0
2012-09-24 12:40:00,13.26,13.28,13.25,13.27,277600.0,9.4658,9.4801,9.4587,9.473,277600.0
2012-09-24 12:45:00,13.27,13.3,13.26,13.3,142800.0,9.473,9.4944,9.4658,9.4944,142800.0
2012-09-24 12:50:00,13.29,13.3,13.29,13.29,22300.0,9.4873,9.4944,9.4873,9.4873,22300.0
2012-09-24 12:55:00,13.29,13.3,13.29,13.3,49400.0,9.4873,9.4944,9.4873,9.4944,49400.0
2012-09-24 13:00:00,13.3,13.3,13.28,13.28,142600.0,9.4944,9.4944,9.4801,9.4801,142600.0
2012-09-24 13:05:00,13.29,13.29,13.28,13.28,145000.0,9.4873,9.4873,9.4801,9.4801,145000.0
2012-09-24 13:10:00,13.28,13.28,13.24,13.24,70200.0,9.4801,9.4801,9.4516,9.4516,70200.0
2012-09-24 13:15:00,13.24,13.25,13.22,13.22,119400.0,9.4516,9.4587,9.4373,9.4373,119400.0
2012-09-24 13:20:00,13.22,13.22,13.21,13.21,43800.0,9.4373,9.4373,9.4301,9.4301,43800.0
2012-09-24 13:25:00,13.21,13.23,13.2,13.2,133200.0,9.4301,9.4444,9.423,9.423,133200.0
2012-09-24 13:30:00,13.2,13.21,13.19,13.21,100000.0,9.423,9.4301,9.4159,9.4301,100000.0
2012-09-24 13:35:00,13.21,13.21,13.19,13.2,170800.0,9.4301,9.4301,9.4159,9.423,170800.0
2012-09-24 13:40:00,13.19,13.21,13.19,13.21,63600.0,9.4159,9.4301,9.4159,9.4301,63600.0
2012-09-24 13:45:00,13.21,13.21,13.2,13.21,182200.0,9.4301,9.4301,9.423,9.4301,182200.0
2012-09-24 13:50:00,13.21,13.21,13.2,13.2,35300.0,9.4301,9.4301,9.423,9.423,35300.0
2012-09-24 13:55:00,13.21,13.21,13.19,13.19,140700.0,9.4301,9.4301,9.4159,9.4159,140700.0
2012-09-24 14:00:00,13.19,13.21,13.19,13.21,327500.0,9.4159,9.4301,9.4159,9.4301,327500.0
2012-09-24 14:05:00,13.2,13.21,13.19,13.2,263700.0,9.423,9.4301,9.4159,9.423,263700.0
2012-09-24 14:10:00,13.2,13.21,13.2,13.21,103000.0,9.423,9.4301,9.423,9.4301,103000.0
2012-09-24 14:15:00,13.21,13.22,13.2,13.21,122400.0,9.4301,9.4373,9.423,9.4301,122400.0
2012-09-24 14:20:00,13.21,13.22,13.2,13.21,56000.0,9.4301,9.4373,9.423,9.4301,56000.0
2012-09-24 14:25:00,13.2,13.22,13.2,13.21,59800.0,9.423,9.4373,9.423,9.4301,59800.0
2012-09-24 14:30:00,13.22,13.23,13.21,13.21,78800.0,9.4373,9.4444,9.4301,9.4301,78800.0
2012-09-24 14:35:00,13.21,13.22,13.21,13.22,32100.0,9.4301,9.4373,9.4301,9.4373,32100.0
2012-09-24 14:40:00,13.22,13.24,13.21,13.23,137500.0,9.4373,9.4516,9.4301,9.4444,137500.0
2012-09-24 14:45:00,13.22,13.23,13.22,13.23,43100.0,9.4373,9.4444,9.4373,9.4444,43100.0
2012-09-24 14:50:00,13.23,13.26,13.23,13.26,114500.0,9.4444,9.4658,9.4444,9.4658,114500.0
2012-09-24 14:55:00,13.26,13.26,13.25,13.26,59000.0,9.4658,9.4658,9.4587,9.4658,59000.0
2012-09-24 15:00:00,13.26,13.26,13.22,13.22,142500.0,9.4658,9.4658,9.4373,9.4373,142500.0
2012-09-24 15:05:00,13.22,13.23,13.21,13.23,97800.0,9.4373,9.4444,9.4301,9.4444,97800.0
2012-09-24 15:10:00,13.23,13.24,13.22,13.22,111200.0,9.4444,9.4516,9.4373,9.4373,111200.0
2012-09-24 15:15:00,13.22,13.23,13.21,13.21,154700.0,9.4373,9.4444,9.4301,9.4301,154700.0
2012-09-24 15:20:00,13.22,13.24,13.21,13.24,188300.0,9.4373,9.4516,9.4301,9.4516,188300.0
2012-09-24 15:25:00,13.24,13.27,13.23,13.26,351300.0,9.4516,9.473,9.4444,9.4658,351300.0
2012-09-24 15:30:00,13.25,13.26,13.25,13.26,193000.0,9.4587,9.4658,9.4587,9.4658,193000.0
2012-09-24 15:35:00,13.26,13.28,13.25,13.27,249300.0,9.4658,9.4801,9.4587,9.473,249300.0
2012-09-24 15:40:00,13.27,13.28,13.26,13.27,166500.0,9.473,9.4801,9.4658,9.473,166500.0
2012-09-24 15:45:00,13.27,13.27,13.24,13.26,292600.0,9.473,9.473,9.4516,9.4658,292600.0
2012-09-24 15:50:00,13.27,13.27,13.24,13.25,415100.0,9.473,9.473,9.4516,9.4587,415100.0
2012-09-24 15:55:00,13.25,13.27,13.25,13.27,373400.0,9.4587,9.473,9.4587,9.473,373400.0
2012-09-25 09:30:00,13.28,13.3,13.12,13.13,356200.0,9.4801,9.4944,9.3659,9.373,356200.0
2012-09-25 09:35:00,13.13,13.13,13.07,13.09,336500.0,9.373,9.373,9.3302,9.3445,336500.0
2012-09-25 09:40:00,13.09,13.1,13.06,13.07,249900.0,9.3445,9.3516,9.3231,9.3302,249900.0
2012-09-25 09:45:00,13.08,13.09,13.06,13.07,224600.0,9.3373,9.3445,9.3231,9.3302,224600.0
2012-09-25 09:50:00,13.08,13.14,13.07,13.1,341800.0,9.3373,9.3802,9.3302,9.3516,341800.0
2012-09-25 09:55:00,13.1,13.12,13.08,13.1,214100.0,9.3516,9.3659,9.3373,9.3516,214100.0
2012-09-25 10:00:00,13.1,13.12,13.09,13.1,220800.0,9.3516,9.3659,9.3445,9.3516,220800.0
2012-09-25 10:05:00,13.11,13.12,13.1,13.11,179300.0,9.3588,9.3659,9.3516,9.3588,179300.0
2012-09-25 10:10:00,13.12,13.14,13.12,13.12,108400.0,9.3659,9.3802,9.3659,9.3659,108400.0
2012-09-25 10:15:00,13.11,13.12,13.07,13.07,177000.0,9.3588,9.3659,9.3302,9.3302,177000.0
2012-09-25 10:20:00,13.07,13.12,13.06,13.1,435100.0,9.3302,9.3659,9.3231,9.3516,435100.0
2012-09-25 10:25:00,13.1,13.13,13.09,13.12,153400.0,9.3516,9.373,9.3445,9.3659,153400.0
2012-09-25 10:30:00,13.12,13.14,13.09,13.09,129000.0,9.3659,9.3802,9.3445,9.3445,129000.0
2012-09-25 10:35:00,13.1,13.12,13.09,13.12,99100.0,9.3516,9.3659,9.3445,9.3659,99100.0
2012-09-25 10:40:00,13.11,13.13,13.1,13.12,131200.0,9.3588,9.373,9.3516,9.3659,131200.0
2012-09-25 10:45:00,13.11,13.16,13.11,13.16,105100.0,9.3588,9.3945,9.3588,9.3945,105100.0
2012-09-25 10:50:00,13.15,13.17,13.15,13.17,66000.0,9.3873,9.4016,9.3873,9.4016,66000.0
2012-09-25 10:55:00,13.16,13.18,13.16,13.18,51400.0,9.3945,9.4087,9.3945,9.4087,51400.0
2012-09-25 11:00:00,13.18,13.2,13.16,13.17,108900.0,9.4087,9.423,9.3945,9.4016,108900.0
2012-09-25 11:05:00,13.16,13.18,13.15,13.15,100300.0,9.3945,9.4087,9.3873,9.3873,100300.0
2012-09-25 11:10:00,13.15,13.17,13.14,13.14,120900.0,9.3873,9.4016,9.3802,9.3802,120900.0
2012-09-25 11:15:00,13.14,13.15,13.14,13.15,35200.0,9.3802,9.3873,9.3802,9.3873,35200.0
2012-09-25 11:20:00,13.15,13.15,13.12,13.13,122100.0,9.3873,9.3873,9.3659,9.373,122100.0
2012-09-25 11:25:00,13.12,13.13,13.11,13.12,93200.0,9.3659,9.373,9.3588,9.3659,93200.0
2012-09-25 11:30:00,13.12,13.13,13.12,13.13,41000.0,9.3659,9.373,9.3659,9.373,41000.0
2012-09-25 11:35:00,13.12,13.16,13.12,13.14,145000.0,9.3659,9.3945,9.3659,9.3802,145000.0
2012-09-25 11:40:00,13.13,13.14,13.11,13.12,255900.0,9.373,9.3802,9.3588,9.3659,255900.0
2012-09-25 11:45:00,13.12,13.13,13.11,13.12,50300.0,9.3659,9.373,9.3588,9.3659,50300.0
2012-09-25 11:50:00,13.12,13.15,13.12,13.15,81000.0,9.3659,9.3873,9.3659,9.3873,81000.0
2012-09-25 11:55:00,13.14,13.16,13.13,13.14,176000.0,9.3802,9.3945,9.373,9.3802,176000.0
2012-09-25 12:00:00,13.13,13.14,13.1,13.1,107200.0,9.373,9.3802,9.3516,9.3516,107200.0
2012-09-25 12:05:00,13.11,13.11,13.1,13.1,47800.0,9.3588,9.3588,9.3516,9.3516,47800.0
2012-09-25 12:10:00,13.11,13.11,13.1,13.11,46900.0,9.3588,9.3588,9.3516,9.3588,46900.0
2012-09-25 12:15:00,13.1,13.11,13.06,13.07,143900.0,9.3516,9.3588,9.3231,9.3302,143900.0
2012-09-25 12:20:00,13.07,13.1,13.07,13.1,82700.0,9.3302,9.3516,9.3302,9.3516,82700.0
2012-09-25 12:25:00,13.09,13.1,13.08,13.08,85100.0,9.3445,9.3516,9.3373,9.3373,85100.0
2012-09-25 12:30:00,13.08,13.11,13.08,13.11,110700.0,9.3373,9.3588,9.3373,9.3588,110700.0
2012-09-25 12:35:00,13.11,13.11,13.08,13.08,155700.0,9.3588,9.3588,9.3373,9.3373,155700.0
2012-09-25 12:40:00,13.08,13.09,13.06,13.06,73900.0,9.3373,9.3445,9.3231,9.3231,73900.0
2012-09-25 12:45:00,13.07,13.08,13.06,13.08,58200.0,9.3302,9.3373,9.3231,9.3373,58200.0
2012-09-25 12:50:00,13.08,13.08,13.07,13.08,29700.0,9.3373,9.3373,9.3302,9.3373,29700.0
2012-09-25 12:55:00,13.08,13.1,13.06,13.08,159500.0,9.3373,9.3516,9.3231,9.3373,159500.0
2012-09-25 13:00:00,13.08,13.09,13.07,13.07,92800.0,9.3373,9.3445,9.3302,9.3302,92800.0
2012-09-25 13:05:00,13.08,13.08,13.07,13.08,32100.0,9.3373,9.3373,9.3302,9.3373,32100.0
2012-09-25 13:10:00,13.08,13.1,13.07,13.09,71000.0,9.3373,9.3516,9.3302,9.3445,71000.0
2012-09-25 13:15:00,13.09,13.1,13.08,13.1,37900.0,9.3445,9.3516,9.3373,9.3516,37900.0
2012-09-25 13:20:00,13.1,13.11,13.09,13.11,116200.0,9.3516,9.3588,9.3445,9.3588,116200.0
2012-09-25 13:25:00,13.11,13.13,13.1,13.13,176200.0,9.3588,9.373,9.3516,9.373,176200.0
2012-09-25 13:30:00,13.13,13.16,13.12,13.15,125300.0,9.373,9.3945,9.3659,9.3873,125300.0
2012-09-25 13:35:00,13.15,13.15,13.11,13.11,58000.0,9.3873,9.3873,9.3588,9.3588,58000.0
2012-09-25 13:40:00,13.12,13.12,13.09,13.09,40300.0,9.3659,9.3659,9.3445,9.3445,40300.0
2012-09-25 13:45:00,13.09,13.12,13.09,13.1,89900.0,9.3445,9.3659,9.3445,9.3516,89900.0
2012-09-25 13:50:00,13.09,13.12,13.09,13.1,75000.0,9.3445,9.3659,9.3445,9.3516,75000.0
2012-09-25 13:55:00,13.1,13.12,13.09,13.12,54500.0,9.3516,9.3659,9.3445,9.3659,54500.0
2012-09-25 14:00:00,13.12,13.12,13.1,13.11,61500.0,9.3659,9.3659,9.3516,9.3588,61500.0
2012-09-25 14:05:00,13.11,13.11,13.08,13.08,112000.0,9.3588,9.3588,9.3373,9.3373,112000.0
2012-09-25 14:10:00,13.08,13.11,13.08,13.1,115900.0,9.3373,9.3588,9.3373,9.3516,115900.0
2012-09-25 14:15:00,13.09,13.11,13.07,13.07,134200.0,9.3445,9.3588,9.3302,9.3302,134200.0
2012-09-25 14:20:00,13.07,13.08,13.06,13.07,101200.0,9.3302,9.3373,9.3231,9.3302,101200.0
2012-09-25 14:25:00,13.06,13.08,13.05,13.08,148300.0,9.3231,9.3373,9.3159,9.3373,148300.0
2012-09-25 14:30:00,13.08,13.08,13.06,13.07,52800.0,9.3373,9.3373,9.3231,9.3302,52800.0
2012-09-25 14:35:00,13.06,13.1,13.06,13.07,263900.0,9.3231,9.3516,9.3231,9.3302,263900.0
2012-09-25 14:40:00,13.07,13.07,13.06,13.07,40000.0,9.3302,9.3302,9.3231,9.3302,40000.0
2012-09-25 14:45:00,13.07,13.08,13.04,13.08,313400.0,9.3302,9.3373,9.3088,9.3373,313400.0
2012-09-25 14:50:00,13.07,13.08,13.06,13.07,73800.0,9.3302,9.3373,9.3231,9.3302,73800.0
2012-09-25 14:55:00,13.07,13.07,13.03,13.03,215300.0,9.3302,9.3302,9.3016,9.3016,215300.0
2012-09-25 15:00:00,13.03,13.06,13.01,13.03,207800.0,9.3016,9.3231,9.2874,9.3016,207800.0
2012-09-25 15:05:00,13.03,13.04,13.0,13.0,264700.0,9.3016,9.3088,9.2802,9.2802,264700.0
2012-09-25 15:10:00,13.0,13.02,12.97,13.0,419900.0,9.2802,9.2945,9.2588,9.2802,419900.0
2012-09-25 15:15:00,13.0,13.01,12.99,13.0,143500.0,9.2802,9.2874,9.2731,9.2802,143500.0
2012-09-25 15:20:00,12.99,13.04,12.98,13.01,218500.0,9.2731,9.3088,9.266,9.2874,218500.0
2012-09-25 15:25:00,13.02,13.03,12.94,13.0,556200.0,9.2945,9.3016,9.2374,9.2802,556200.0
2012-09-25 15:30:00,12.99,13.01,12.98,13.0,233100.0,9.2731,9.2874,9.266,9.2802,233100.0
2012-09-25 15:35:00,13.0,13.01,12.96,12.96,291700.0,9.2802,9.2874,9.2517,9.2517,291700.0
2012-09-25 15:40:00,12.96,12.97,12.92,12.97,339100.0,9.2517,9.2588,9.2231,9.2588,339100.0
2012-09-25 15:45:00,12.96,12.97,12.94,12.95,415100.0,9.2517,9.2588,9.2374,9.2445,415100.0
2012-09-25 15:50:00,12.96,12.96,12.95,12.96,248100.0,9.2517,9.2517,9.2445,9.2517,248100.0
2012-09-25 15:55:00,12.96,12.96,12.92,12.94,943400.0,9.2517,9.2517,9.2231,9.2374,943400.0
2012-09-26 09:30:00,12.91,12.99,12.81,12.83,409700.0,9.216,9.2731,9.1446,9.1589,409700.0
2012-09-26 09:35:00,12.84,12.84,12.76,12.77,399100.0,9.166,9.166,9.1089,9.116,399100.0
2012-09-26 09:40:00,12.77,12.77,12.75,12.76,213200.0,9.116,9.116,9.1018,9.1089,213200.0
2012-09-26 09:45:00,12.76,12.77,12.73,12.76,222500.0,9.1089,9.116,9.0875,9.1089,222500.0
2012-09-26 09:50:00,12.76,12.82,12.73,12.82,264900.0,9.1089,9.1517,9.0875,9.1517,264900.0
2012-09-26 09:55:00,12.81,12.86,12.81,12.85,286500.0,9.1446,9.1803,9.1446,9.1732,286500.0
2012-09-26 10:00:00,12.84,12.89,12.82,12.89,235900.0,9.166,9.2017,9.1517,9.2017,235900.0
2012-09-26 10:05:00,12.88,12.88,12.81,12.85,186300.0,9.1946,9.1946,9.1446,9.1732,186300.0
2012-09-26 10:10:00,12.85,12.86,12.83,12.83,128800.0,9.1732,9.1803,9.1589,9.1589,128800.0
2012-09-26 10:15:00,12.84,12.84,12.82,12.82,128100.0,9.166,9.166,9.1517,9.1517,128100.0
2012-09-26 10:20:00,12.82,12.83,12.77,12.8,168500.0,9.1517,9.1589,9.116,9.1375,168500.0
2012-09-26 10:25:00,12.8,12.82,12.8,12.8,175400.0,9.1375,9.1517,9.1375,9.1375,175400.0
2012-09-26 10:30:00,12.8,12.81,12.77,12.77,298300.0,9.1375,9.1446,9.116,9.116,298300.0
2012-09-26 10:35:00,12.77,12.78,12.71,12.72,94000.0,9.116,9.1232,9.0732,9.0804,94000.0
2012-09-26 10:40:00,12.72,12.73,12.71,12.72,114500.0,9.0804,9.0875,9.0732,9.0804,114500.0
2012-09-26 10:45:00,12.73,12.73,12.7,12.7,184300.0,9.0875,9.0875,9.0661,9.0661,184300.0
2012-09-26 10:50:00,12.7,12.73,12.7,12.71,176300.0,9.0661,9.0875,9.0661,9.0732,176300.0
2012-09-26 10:55:00,12.71,12.72,12.68,12.68,111400.0,9.0732,9.0804,9.0518,9.0518,111400.0
2012-09-26 11:00:00,12.68,12.73,12.68,12.72,164100.0,9.0518,9.0875,9.0518,9.0804,164100.0
2012-09-26 11:05:00,12.72,12.75,12.72,12.74,119800.0,9.0804,9.1018,9.0804,9.0946,119800.0
2012-09-26 11:10:00,12.74,12.76,12.73,12.75,227000.0,9.0946,9.1089,9.0875,9.1018,227000.0
2012-09-26 11:15:00,12.75,12.78,12.74,12.78,152800.0,9.1018,9.1232,9.0946,9.1232,152800.0
2012-09-26 11:20:00,12.77,12.78,12.75,12.76,151800.0,9.116,9.1232,9.1018,9.1089,151800.0
2012-09-26 11:25:00,12.76,12.77,12.75,12.76,141400.0,9.1089,9.116,9.1018,9.1089,141400.0
2012-09-26 11:30:00,12.76,12.77,12.74,12.74,183400.0,9.1089,9.116,9.0946,9.0946,183400.0
2012-09-26 11:35:00,12.74,12.75,12.73,12.74,121500.0,9.0946,9.1018,9.0875,9.0946,121500.0
2012-09-26 11:40:00,12.75,12.77,12.74,12.75,137900.0,9.1018,9.116,9.0946,9.1018,137900.0
2012-09-26 11:45:00,12.75,12.78,12.75,12.76,212400.0,9.1018,9.1232,9.1018,9.1089,212400.0
2012-09-26 11:50:00,12.75,12.8,12.74,12.8,334100.0,9.1018,9.1375,9.0946,9.1375,334100.0
2012-09-26 11:55:00,12.79,12.83,12.79,12.82,235000.0,9.1303,9.1589,9.1303,9.1517,235000.0
2012-09-26 12:00:00,12.83,12.84,12.82,12.84,114200.0,9.1589,9.166,9.1517,9.166,114200.0
2012-09-26 12:05:00,12.84,12.88,12.83,12.88,122400.0,9.166,9.1946,9.1589,9.1946,122400.0
2012-09-26 12:10:00,12.88,12.89,12.87,12.89,98700.0,9.1946,9.2017,9.1874,9.2017,98700.0
2012-09-26 12:15:00,12.89,12.92,12.89,12.9,143200.0,9.2017,9.2231,9.2017,9.2088,143200.0
2012-09-26 12:20:00,12.91,12.91,12.85,12.86,141200.0,9.216,9.216,9.1732,9.1803,141200.0
2012-09-26 12:25:00,12.86,12.87,12.84,12.85,75100.0,9.1803,9.1874,9.166,9.1732,75100.0
2012-09-26 12:30:00,12.84,12.85,12.83,12.83,110400.0,9.166,9.1732,9.1589,9.1589,110400.0
2012-09-26 12:35:00,12.83,12.84,12.83,12.84,31900.0,9.1589,9.166,9.1589,9.166,31900.0
2012-09-26 12:40:00,12.83,12.84,12.83,12.84,25400.0,9.1589,9.166,9.1589,9.166,25400.0
2012-09-26 12:45:00,12.84,12.84,12.8,12.82,131000.0,9.166,9.166,9.1375,9.1517,131000.0
2012-09-26 12:50:00,12.82,12.83,12.82,12.83,33800.0,9.1517,9.1589,9.1517,9.1589,33800.0
2012-09-26 12:55:00,12.83,12.85,12.82,12.84,165100.0,9.1589,9.1732,9.1517,9.166,165100.0
2012-09-26 13:00:00,12.85,12.85,12.83,12.84,69700.0,9.1732,9.1732,9.1589,9.166,69700.0
2012-09-26 13:05:00,12.83,12.85,12.82,12.83,114600.0,9.1589,9.1732,9.1517,9.1589,114600.0
2012-09-26 13:10:00,12.83,12.84,12.82,12.83,62300.0,9.1589,9.166,9.1517,9.1589,62300.0
2012-09-26 13:15:00,12.82,12.85,12.82,12.84,49600.0,9.1517,9.1732,9.1517,9.166,49600.0
2012-09-26 13:20:00,12.84,12.85,12.84,12.84,13000.0,9.166,9.1732,9.166,9.166,13000.0
2012-09-26 13:25:00,12.84,12.88,12.84,12.86,118400.0,9.166,9.1946,9.166,9.1803,118400.0
2012-09-26 13:30:00,12.87,12.88,12.86,12.87,64400.0,9.1874,9.1946,9.1803,9.1874,64400.0
2012-09-26 13:35:00,12.88,12.88,12.87,12.87,25400.0,9.1946,9.1946,9.1874,9.1874,25400.0
2012-09-26 13:40:00,12.88,12.89,12.87,12.89,26400.0,9.1946,9.2017,9.1874,9.2017,26400.0
2012-09-26 13:45:00,12.89,12.89,12.85,12.87,91700.0,9.2017,9.2017,9.1732,9.1874,91700.0
2012-09-26 13:50:00,12.86,12.88,12.86,12.87,106100.0,9.1803,9.1946,9.1803,9.1874,106100.0
2012-09-26 13:55:00,12.87,12.87,12.84,12.84,44200.0,9.1874,9.1874,9.166,9.166,44200.0
2012-09-26 14:00:00,12.84,12.89,12.84,12.87,142800.0,9.166,9.2017,9.166,9.1874,142800.0
2012-09-26 14:05:00,12.87,12.89,12.86,12.87,58500.0,9.1874,9.2017,9.1803,9.1874,58500.0
2012-09-26 14:10:00,12.88,12.89,12.86,12.88,69300.0,9.1946,9.2017,9.1803,9.1946,69300.0
2012-09-26 14:15:00,12.87,12.89,12.87,12.89,47200.0,9.1874,9.2017,9.1874,9.2017,47200.0
2012-09-26 14:20:00,12.88,12.9,12.87,12.88,113800.0,9.1946,9.2088,9.1874,9.1946,113800.0
2012-09-26 14:25:00,12.87,12.9,12.87,12.87,90300.0,9.1874,9.2088,9.1874,9.1874,90300.0
2012-09-26 14:30:00,12.87,12.89,12.86,12.88,126100.0,9.1874,9.2017,9.1803,9.1946,126100.0
2012-09-26 14:35:00,12.89,12.9,12.87,12.87,65400.0,9.2017,9.2088,9.1874,9.1874,65400.0
2012-09-26 14:40:00,12.87,12.88,12.86,12.87,58800.0,9.1874,9.1946,9.1803,9.1874,58800.0
2012-09-26 14:45:00,12.86,12.89,12.86,12.89,80200.0,9.1803,9.2017,9.1803,9.2017,80200.0
2012-09-26 14:50:00,12.88,12.89,12.87,12.88,72600.0,9.1946,9.2017,9.1874,9.1946,72600.0
2012-09-26 14:55:00,12.88,12.91,12.88,12.91,154800.0,9.1946,9.216,9.1946,9.216,154800.0
2012-09-26 15:00:00,12.91,12.92,12.87,12.88,141200.0,9.216,9.2231,9.1874,9.1946,141200.0
2012-09-26 15:05:00,12.88,12.89,12.86,12.86,216500.0,9.1946,9.2017,9.1803,9.1803,216500.0
2012-09-26 15:10:00,12.86,12.88,12.85,12.86,142500.0,9.1803,9.1946,9.1732,9.1803,142500.0
2012-09-26 15:15:00,12.86,12.89,12.86,12.87,186600.0,9.1803,9.2017,9.1803,9.1874,186600.0
2012-09-26 15:20:00,12.87,12.89,12.86,12.87,148700.0,9.1874,9.2017,9.1803,9.1874,148700.0
2012-09-26 15:25:00,12.86,12.89,12.86,12.86,131300.0,9.1803,9.2017,9.1803,9.1803,131300.0
2012-09-26 15:30:00,12.86,12.88,12.85,12.85,141000.0,9.1803,9.1946,9.1732,9.1732,141000.0
2012-09-26 15:35:00,12.86,12.86,12.83,12.84,331000.0,9.1803,9.1803,9.1589,9.166,331000.0
2012-09-26 15:40:00,12.84,12.86,12.83,12.86,182400.0,9.166,9.1803,9.1589,9.1803,182400.0
2012-09-26 15:45:00,12.86,12.86,12.84,12.85,206800.0,9.1803,9.1803,9.166,9.1732,206800.0
2012-09-26 15:50:00,12.85,12.88,12.85,12.87,344900.0,9.1732,9.1946,9.1732,9.1874,344900.0
2012-09-26 15:55:00,12.88,12.89,12.86,12.87,446400.0,9.1946,9.2017,9.1803,9.1874,446400.0
2012-09-27 09:30:00,12.96,13.0,12.89,12.96,238300.0,9.2517,9.2802,9.2017,9.2517,238300.0
2012-09-27 09:35:00,12.96,12.96,12.9,12.91,70300.0,9.2517,9.2517,9.2088,9.216,70300.0
2012-09-27 09:40:00,12.91,12.94,12.9,12.93,77000.0,9.216,9.2374,9.2088,9.2303,77000.0
2012-09-27 09:45:00,12.93,12.96,12.91,12.95,219800.0,9.2303,9.2517,9.216,9.2445,219800.0
2012-09-27 09:50:00,12.94,12.95,12.93,12.93,32500.0,9.2374,9.2445,9.2303,9.2303,32500.0
2012-09-27 09:55:00,12.93,12.95,12.9,12.94,103900.0,9.2303,9.2445,9.2088,9.2374,103900.0
2012-09-27 10:00:00,12.93,12.95,12.89,12.92,130200.0,9.2303,9.2445,9.2017,9.2231,130200.0
2012-09-27 10:05:00,12.92,12.94,12.91,12.93,487000.0,9.2231,9.2374,9.216,9.2303,487000.0
2012-09-27 10:10:00,12.92,12.95,12.91,12.94,378400.0,9.2231,9.2445,9.216,9.2374,378400.0
2012-09-27 10:15:00,12.94,12.99,12.93,12.96,258300.0,9.2374,9.2731,9.2303,9.2517,258300.0
2012-09-27 10:20:00,12.96,12.98,12.92,12.98,517900.0,9.2517,9.266,9.2231,9.266,517900.0
2012-09-27 10:25:00,12.99,13.01,12.98,13.01,262800.0,9.2731,9.2874,9.266,9.2874,262800.0
2012-09-27 10:30:00,13.0,13.05,13.0,13.05,180500.0,9.2802,9.3159,9.2802,9.3159,180500.0
2012-09-27 10:35:00,13.04,13.06,13.0,13.03,275700.0,9.3088,9.3231,9.2802,9.3016,275700.0
2012-09-27 10:40:00,13.04,13.07,13.03,13.05,287200.0,9.3088,9.3302,9.3016,9.3159,287200.0
2012-09-27 10:45:00,13.06,13.1,13.05,13.1,241000.0,9.3231,9.3516,9.3159,9.3516,241000.0
2012-09-27 10:50:00,13.09,13.11,13.06,13.06,166700.0,9.3445,9.3588,9.3231,9.3231,166700.0
2012-09-27 10:55:00,13.07,13.1,13.06,13.1,157200.0,9.3302,9.3516,9.3231,9.3516,157200.0
2012-09-27 11:00:00,13.09,13.12,13.09,13.11,136500.0,9.3445,9.3659,9.3445,9.3588,136500.0
2012-09-27 11:05:00,13.1,13.17,13.09,13.16,493500.0,9.3516,9.4016,9.3445,9.3945,493500.0
2012-09-27 11:10:00,13.16,13.17,13.13,13.17,240400.0,9.3945,9.4016,9.373,9.4016,240400.0
2012-09-27 11:15:00,13.17,13.2,13.17,13.19,391500.0,9.4016,9.423,9.4016,9.4159,391500.0
2012-09-27 11:20:00,13.19,13.2,13.19,13.19,286100.0,9.4159,9.423,9.4159,9.4159,286100.0
2012-09-27 11:25:00,13.19,13.2,13.15,13.2,323600.0,9.4159,9.423,9.3873,9.423,323600.0
2012-09-27 11:30:00,13.2,13.26,13.2,13.26,360500.0,9.423,9.4658,9.423,9.4658,360500.0
2012-09-27 11:35:00,13.26,13.29,13.25,13.29,294300.0,9.4658,9.4873,9.4587,9.4873,294300.0
2012-09-27 11:40:00,13.29,13.37,13.29,13.37,775200.0,9.4873,9.5444,9.4873,9.5444,775200.0
2012-09-27 11:45:00,13.37,13.4,13.35,13.35,505000.0,9.5444,9.5658,9.5301,9.5301,505000.0
2012-09-27 11:50:00,13.35,13.36,13.32,13.34,320900.0,9.5301,9.5372,9.5087,9.5229,320900.0
2012-09-27 11:55:00,13.35,13.38,13.33,13.37,518000.0,9.5301,9.5515,9.5158,9.5444,518000.0
2012-09-27 12:00:00,13.37,13.39,13.35,13.37,473900.0,9.5444,9.5586,9.5301,9.5444,473900.0
2012-09-27 12:05:00,13.37,13.38,13.32,13.32,278100.0,9.5444,9.5515,9.5087,9.5087,278100.0
2012-09-27 12:10:00,13.32,13.36,13.29,13.29,307900.0,9.5087,9.5372,9.4873,9.4873,307900.0
2012-09-27 12:15:00,13.3,13.3,13.29,13.29,45000.0,9.4944,9.4944,9.4873,9.4873,45000.0
2012-09-27 12:20:00,13.3,13.3,13.23,13.25,155000.0,9.4944,9.4944,9.4444,9.4587,155000.0
2012-09-27 12:25:00,13.25,13.3,13.25,13.28,119400.0,9.4587,9.4944,9.4587,9.4801,119400.0
2012-09-27 12:30:00,13.28,13.29,13.27,13.28,59100.0,9.4801,9.4873,9.473,9.4801,59100.0
2012-09-27 12:35:00,13.28,13.29,13.26,13.26,110900.0,9.4801,9.4873,9.4658,9.4658,110900.0
2012-09-27 12:40:00,13.27,13.27,13.25,13.26,32700.0,9.473,9.473,9.4587,9.4658,32700.0
2012-09-27 12:45:00,13.25,13.26,13.25,13.26,44800.0,9.4587,9.4658,9.4587,9.4658,44800.0
2012-09-27 12:50:00,13.26,13.26,13.23,13.23,87200.0,9.4658,9.4658,9.4444,9.4444,87200.0
2012-09-27 12:55:00,13.24,13.26,13.23,13.24,108600.0,9.4516,9.4658,9.4444,9.4516,108600.0
2012-09-27 13:00:00,13.25,13.25,13.23,13.25,83600.0,9.4587,9.4587,9.4444,9.4587,83600.0
2012-09-27 13:05:00,13.24,13.25,13.24,13.25,22400.0,9.4516,9.4587,9.4516,9.4587,22400.0
2012-09-27 13:10:00,13.24,13.25,13.21,13.21,118000.0,9.4516,9.4587,9.4301,9.4301,118000.0
2012-09-27 13:15:00,13.21,13.24,13.21,13.24,106300.0,9.4301,9.4516,9.4301,9.4516,106300.0
2012-09-27 13:20:00,13.23,13.24,13.23,13.23,22800.0,9.4444,9.4516,9.4444,9.4444,22800.0
2012-09-27 13:25:00,13.24,13.25,13.23,13.23,135100.0,9.4516,9.4587,9.4444,9.4444,135100.0
2012-09-27 13:30:00,13.22,13.27,13.22,13.27,163500.0,9.4373,9.473,9.4373,9.473,163500.0
2012-09-27 13:35:00,13.27,13.28,13.25,13.28,93100.0,9.473,9.4801,9.4587,9.4801,93100.0
2012-09-27 13:40:00,13.27,13.29,13.26,13.27,115500.0,9.473,9.4873,9.4658,9.473,115500.0
2012-09-27 13:45:00,13.28,13.28,13.25,13.25,85500.0,9.4801,9.4801,9.4587,9.4587,85500.0
2012-09-27 13:50:00,13.26,13.26,13.22,13.22,133300.0,9.4658,9.4658,9.4373,9.4373,133300.0
2012-09-27 13:55:00,13.22,13.24,13.22,13.23,100300.0,9.4373,9.4516,9.4373,9.4444,100300.0
2012-09-27 14:00:00,13.24,13.24,13.23,13.23,55600.0,9.4516,9.4516,9.4444,9.4444,55600.0
2012-09-27 14:05:00,13.23,13.24,13.23,13.24,58400.0,9.4444,9.4516,9.4444,9.4516,58400.0
2012-09-27 14:10:00,13.23,13.25,13.23,13.25,89700.0,9.4444,9.4587,9.4444,9.4587,89700.0
2012-09-27 14:15:00,13.25,13.26,13.23,13.25,135200.0,9.4587,9.4658,9.4444,9.4587,135200.0
2012-09-27 14:20:00,13.25,13.26,13.24,13.25,95900.0,9.4587,9.4658,9.4516,9.4587,95900.0
2012-09-27 14:25:00,13.25,13.26,13.25,13.26,57900.0,9.4587,9.4658,9.4587,9.4658,57900.0
2012-09-27 14:30:00,13.25,13.27,13.25,13.26,210400.0,9.4587,9.473,9.4587,9.4658,210400.0
2012-09-27 14:35:00,13.26,13.3,13.25,13.29,383100.0,9.4658,9.4944,9.4587,9.4873,383100.0
2012-09-27 14:40:00,13.29,13.31,13.29,13.31,124700.0,9.4873,9.5015,9.4873,9.5015,124700.0
2012-09-27 14:45:00,13.31,13.34,13.3,13.32,263500.0,9.5015,9.5229,9.4944,9.5087,263500.0
2012-09-27 14:50:00,13.31,13.33,13.28,13.28,195800.0,9.5015,9.5158,9.4801,9.4801,195800.0
2012-09-27 14:55:00,13.28,13.3,13.28,13.29,82200.0,9.4801,9.4944,9.4801,9.4873,82200.0
2012-09-27 15:00:00,13.29,13.31,13.29,13.29,121900.0,9.4873,9.5015,9.4873,9.4873,121900.0
2012-09-27 15:05:00,13.29,13.31,13.29,13.3,95700.0,9.4873,9.5015,9.4873,9.4944,95700.0
2012-09-27 15:10:00,13.29,13.3,13.29,13.3,86100.0,9.4873,9.4944,9.4873,9.4944,86100.0
2012-09-27 15:15:00,13.29,13.3,13.26,13.26,278000.0,9.4873,9.4944,9.4658,9.4658,278000.0
2012-09-27 15:20:00,13.26,13.28,13.26,13.28,103800.0,9.4658,9.4801,9.4658,9.4801,103800.0
2012-09-27 15:25:00,13.28,13.29,13.27,13.29,394200.0,9.4801,9.4873,9.473,9.4873,394200.0
2012-09-27 15:30:00,13.29,13.29,13.28,13.28,182300.0,9.4873,9.4873,9.4801,9.4801,182300.0
2012-09-27 15:35:00,13.29,13.32,13.28,13.32,358600.0,9.4873,9.5087,9.4801,9.5087,358600.0
2012-09-27 15:40:00,13.32,13.32,13.29,13.3,417100.0,9.5087,9.5087,9.4873,9.4944,417100.0
2012-09-27 15:45:00,13.3,13.32,13.3,13.32,421000.0,9.4944,9.5087,9.4944,9.5087,421000.0
2012-09-27 15:50:00,13.31,13.34,13.3,13.33,571100.0,9.5015,9.5229,9.4944,9.5158,571100.0
2012-09-27 15:55:00,13.33,13.33,13.3,13.31,952300.0,9.5158,9.5158,9.4944,9.5015,952300.0
2012-09-28 09:30:00,13.21,13.26,13.12,13.16,260000.0,9.4301,9.4658,9.3659,9.3945,260000.0
2012-09-28 09:35:00,13.16,13.2,13.16,13.16,92700.0,9.3945,9.423,9.3945,9.3945,92700.0
2012-09-28 09:40:00,13.16,13.17,13.07,13.09,222500.0,9.3945,9.4016,9.3302,9.3445,222500.0
2012-09-28 09:45:00,13.09,13.12,13.04,13.08,179500.0,9.3445,9.3659,9.3088,9.3373,179500.0
2012-09-28 09:50:00,13.07,13.11,13.05,13.09,391800.0,9.3302,9.3588,9.3159,9.3445,391800.0
2012-09-28 09:55:00,13.09,13.11,13.06,13.08,104300.0,9.3445,9.3588,9.3231,9.3373,104300.0
2012-09-28 10:00:00,13.08,13.12,13.07,13.1,113700.0,9.3373,9.3659,9.3302,9.3516,113700.0
2012-09-28 10:05:00,13.11,13.13,13.07,13.08,144800.0,9.3588,9.373,9.3302,9.3373,144800.0
2012-09-28 10:10:00,13.07,13.1,13.07,13.1,127200.0,9.3302,9.3516,9.3302,9.3516,127200.0
2012-09-28 10:15:00,13.09,13.1,13.06,13.06,118500.0,9.3445,9.3516,9.3231,9.3231,118500.0
2012-09-28 10:20:00,13.07,13.08,13.06,13.06,181900.0,9.3302,9.3373,9.3231,9.3231,181900.0
2012-09-28 10:25:00,13.07,13.07,13.02,13.05,200200.0,9.3302,9.3302,9.2945,9.3159,200200.0
2012-09-28 10:30:00,13.05,13.08,13.04,13.08,297400.0,9.3159,9.3373,9.3088,9.3373,297400.0
2012-09-28 10:35:00,13.07,13.09,13.07,13.08,69500.0,9.3302,9.3445,9.3302,9.3373,69500.0
2012-09-28 10:40:00,13.08,13.09,13.05,13.05,116900.0,9.3373,9.3445,9.3159,9.3159,116900.0
2012-09-28 10:45:00,13.05,13.07,13.04,13.05,100400.0,9.3159,9.3302,9.3088,9.3159,100400.0
2012-09-28 10:50:00,13.05,13.06,13.04,13.04,72900.0,9.3159,9.3231,9.3088,9.3088,72900.0
2012-09-28 10:55:00,13.04,13.07,13.04,13.07,60100.0,9.3088,9.3302,9.3088,9.3302,60100.0
2012-09-28 11:00:00,13.07,13.08,13.06,13.06,87700.0,9.3302,9.3373,9.3231,9.3231,87700.0
2012-09-28 11:05:00,13.07,13.1,13.07,13.09,66100.0,9.3302,9.3516,9.3302,9.3445,66100.0
2012-09-28 11:10:00,13.09,13.09,13.06,13.06,62000.0,9.3445,9.3445,9.3231,9.3231,62000.0
2012-09-28 11:15:00,13.06,13.09,13.06,13.07,54800.0,9.3231,9.3445,9.3231,9.3302,54800.0
2012-09-28 11:20:00,13.07,13.1,13.06,13.09,82500.0,9.3302,9.3516,9.3231,9.3445,82500.0
2012-09-28 11:25:00,13.09,13.1,13.07,13.1,135200.0,9.3445,9.3516,9.3302,9.3516,135200.0
2012-09-28 11:30:00,13.09,13.1,13.07,13.07,221300.0,9.3445,9.3516,9.3302,9.3302,221300.0
2012-09-28 11:35:00,13.07,13.08,13.05,13.07,60000.0,9.3302,9.3373,9.3159,9.3302,60000.0
2012-09-28 11:40:00,13.06,13.09,13.06,13.07,57700.0,9.3231,9.3445,9.3231,9.3302,57700.0
2012-09-28 11:45:00,13.06,13.1,13.06,13.08,48400.0,9.3231,9.3516,9.3231,9.3373,48400.0
2012-09-28 11:50:00,13.09,13.13,13.08,13.13,177300.0,9.3445,9.373,9.3373,9.373,177300.0
2012-09-28 11:55:00,13.13,13.14,13.09,13.1,88600.0,9.373,9.3802,9.3445,9.3516,88600.0
2012-09-28 12:00:00,13.1,13.12,13.09,13.1,106600.0,9.3516,9.3659,9.3445,9.3516,106600.0
2012-09-28 12:05:00,13.1,13.15,13.1,13.14,106700.0,9.3516,9.3873,9.3516,9.3802,106700.0
2012-09-28 12:10:00,13.14,13.16,13.13,13.13,80700.0,9.3802,9.3945,9.373,9.373,80700.0
2012-09-28 12:15:00,13.14,13.19,13.13,13.18,465700.0,9.3802,9.4159,9.373,9.4087,465700.0
2012-09-28 12:20:00,13.18,13.18,13.14,13.15,123200.0,9.4087,9.4087,9.3802,9.3873,123200.0
2012-09-28 12:25:00,13.15,13.16,13.15,13.16,211200.0,9.3873,9.3945,9.3873,9.3945,211200.0
2012-09-28 12:30:00,13.15,13.18,13.15,13.17,179200.0,9.3873,9.4087,9.3873,9.4016,179200.0
2012-09-28 12:35:00,13.17,13.18,13.16,13.17,59100.0,9.4016,9.4087,9.3945,9.4016,59100.0
2012-09-28 12:40:00,13.17,13.17,13.16,13.17,25900.0,9.4016,9.4016,9.3945,9.4016,25900.0
2012-09-28 12:45:00,13.17,13.18,13.16,13.17,31600.0,9.4016,9.4087,9.3945,9.4016,31600.0
2012-09-28 12:50:00,13.18,13.18,13.17,13.18,19400.0,9.4087,9.4087,9.4016,9.4087,19400.0
2012-09-28 12:55:00,13.18,13.18,13.17,13.17,25700.0,9.4087,9.4087,9.4016,9.4016,25700.0
2012-09-28 13:00:00,13.18,13.18,13.17,13.18,22100.0,9.4087,9.4087,9.4016,9.4087,22100.0
2012-09-28 13:05:00,13.18,13.18,13.15,13.16,81000.0,9.4087,9.4087,9.3873,9.3945,81000.0
2012-09-28 13:10:00,13.16,13.18,13.13,13.14,94200.0,9.3945,9.4087,9.373,9.3802,94200.0
2012-09-28 13:15:00,13.14,13.16,13.14,13.15,55000.0,9.3802,9.3945,9.3802,9.3873,55000.0
2012-09-28 13:20:00,13.15,13.15,13.14,13.15,24800.0,9.3873,9.3873,9.3802,9.3873,24800.0
2012-09-28 13:25:00,13.15,13.16,13.14,13.15,77500.0,9.3873,9.3945,9.3802,9.3873,77500.0
2012-09-28 13:30:00,13.15,13.17,13.14,13.16,58100.0,9.3873,9.4016,9.3802,9.3945,58100.0
2012-09-28 13:35:00,13.16,13.2,13.15,13.18,125000.0,9.3945,9.423,9.3873,9.4087,125000.0
2012-09-28 13:40:00,13.19,13.19,13.17,13.17,45100.0,9.4159,9.4159,9.4016,9.4016,45100.0
2012-09-28 13:45:00,13.17,13.19,13.16,13.18,188300.0,9.4016,9.4159,9.3945,9.4087,188300.0
2012-09-28 13:50:00,13.18,13.19,13.17,13.17,61100.0,9.4087,9.4159,9.4016,9.4016,61100.0
2012-09-28 13:55:00,13.17,13.19,13.17,13.19,56900.0,9.4016,9.4159,9.4016,9.4159,56900.0
2012-09-28 14:00:00,13.19,13.2,13.18,13.18,92400.0,9.4159,9.423,9.4087,9.4087,92400.0
2012-09-28 14:05:00,13.18,13.18,13.16,13.16,67400.0,9.4087,9.4087,9.3945,9.3945,67400.0
2012-09-28 14:10:00,13.16,13.19,13.16,13.19,76700.0,9.3945,9.4159,9.3945,9.4159,76700.0
2012-09-28 14:15:00,13.18,13.19,13.16,13.17,82900.0,9.4087,9.4159,9.3945,9.4016,82900.0
2012-09-28 14:20:00,13.17,13.19,13.17,13.18,82300.0,9.4016,9.4159,9.4016,9.4087,82300.0
2012-09-28 14:25:00,13.18,13.21,13.17,13.17,208600.0,9.4087,9.4301,9.4016,9.4016,208600.0
2012-09-28 14:30:00,13.18,13.19,13.15,13.18,240800.0,9.4087,9.4159,9.3873,9.4087,240800.0
2012-09-28 14:35:00,13.18,13.19,13.16,13.18,128000.0,9.4087,9.4159,9.3945,9.4087,128000.0
2012-09-28 14:40:00,13.18,13.22,13.18,13.21,163500.0,9.4087,9.4373,9.4087,9.4301,163500.0
2012-09-28 14:45:00,13.21,13.23,13.19,13.19,157700.0,9.4301,9.4444,9.4159,9.4159,157700.0
2012-09-28 14:50:00,13.19,13.21,13.18,13.2,232100.0,9.4159,9.4301,9.4087,9.423,232100.0
2012-09-28 14:55:00,13.2,13.22,13.19,13.21,243000.0,9.423,9.4373,9.4159,9.4301,243000.0
2012-09-28 15:00:00,13.22,13.23,13.19,13.19,133200.0,9.4373,9.4444,9.4159,9.4159,133200.0
2012-09-28 15:05:00,13.19,13.23,13.19,13.23,224100.0,9.4159,9.4444,9.4159,9.4444,224100.0
2012-09-28 15:10:00,13.23,13.23,13.21,13.21,94000.0,9.4444,9.4444,9.4301,9.4301,94000.0
2012-09-28 15:15:00,13.21,13.23,13.19,13.19,273700.0,9.4301,9.4444,9.4159,9.4159,273700.0
2012-09-28 15:20:00,13.2,13.21,13.19,13.21,139600.0,9.423,9.4301,9.4159,9.4301,139600.0
2012-09-28 15:25:00,13.21,13.21,13.17,13.17,124300.0,9.4301,9.4301,9.4016,9.4016,124300.0
2012-09-28 15:30:00,13.17,13.18,13.14,13.14,217200.0,9.4016,9.4087,9.3802,9.3802,217200.0
2012-09-28 15:35:00,13.14,13.16,13.13,13.14,219800.0,9.3802,9.3945,9.373,9.3802,219800.0
2012-09-28 15:40:00,13.14,13.18,13.14,13.18,197300.0,9.3802,9.4087,9.3802,9.4087,197300.0
2012-09-28 15:45:00,13.18,13.2,13.17,13.17,365900.0,9.4087,9.423,9.4016,9.4016,365900.0
2012-09-28 15:50:00,13.18,13.19,13.16,13.16,246200.0,9.4087,9.4159,9.3945,9.3945,246200.0
2012-09-28 15:55:00,13.17,13.17,13.15,13.16,443400.0,9.4016,9.4016,9.3873,9.3945,443400.0
2012-10-01 09:30:00,13.23,13.33,13.23,13.28,282700.0,9.4444,9.5158,9.4444,9.4801,282700.0
2012-10-01 09:35:00,13.28,13.29,13.15,13.2,157900.0,9.4801,9.4873,9.3873,9.423,157900.0
2012-10-01 09:40:00,13.2,13.2,13.15,13.16,88700.0,9.423,9.423,9.3873,9.3945,88700.0
2012-10-01 09:45:00,13.16,13.19,13.15,13.15,103600.0,9.3945,9.4159,9.3873,9.3873,103600.0
2012-10-01 09:50:00,13.15,13.16,13.1,13.13,169700.0,9.3873,9.3945,9.3516,9.373,169700.0
2012-10-01 09:55:00,13.12,13.14,13.12,13.12,61800.0,9.3659,9.3802,9.3659,9.3659,61800.0
2012-10-01 10:00:00,13.13,13.24,13.13,13.23,343700.0,9.373,9.4516,9.373,9.4444,343700.0
2012-10-01 10:05:00,13.23,13.25,13.22,13.25,70800.0,9.4444,9.4587,9.4373,9.4587,70800.0
2012-10-01 10:10:00,13.25,13.25,13.22,13.23,114700.0,9.4587,9.4587,9.4373,9.4444,114700.0
2012-10-01 10:15:00,13.24,13.26,13.2,13.22,207800.0,9.4516,9.4658,9.423,9.4373,207800.0
2012-10-01 10:20:00,13.21,13.23,13.2,13.21,174700.0,9.4301,9.4444,9.423,9.4301,174700.0
2012-10-01 10:25:00,13.2,13.21,13.17,13.17,174800.0,9.423,9.4301,9.4016,9.4016,174800.0
2012-10-01 10:30:00,13.17,13.19,13.16,13.18,112400.0,9.4016,9.4159,9.3945,9.4087,112400.0
2012-10-01 10:35:00,13.18,13.19,13.17,13.18,67000.0,9.4087,9.4159,9.4016,9.4087,67000.0
2012-10-01 10:40:00,13.18,13.19,13.12,13.16,246800.0,9.4087,9.4159,9.3659,9.3945,246800.0
2012-10-01 10:45:00,13.16,13.16,13.11,13.13,212000.0,9.3945,9.3945,9.3588,9.373,212000.0
2012-10-01 10:50:00,13.13,13.19,13.11,13.19,263700.0,9.373,9.4159,9.3588,9.4159,263700.0
2012-10-01 10:55:00,13.19,13.21,13.18,13.2,232300.0,9.4159,9.4301,9.4087,9.423,232300.0
2012-10-01 11:00:00,13.2,13.22,13.19,13.21,236400.0,9.423,9.4373,9.4159,9.4301,236400.0
2012-10-01 11:05:00,13.21,13.21,13.16,13.16,104700.0,9.4301,9.4301,9.3945,9.3945,104700.0
2012-10-01 11:10:00,13.17,13.19,13.13,13.18,202900.0,9.4016,9.4159,9.373,9.4087,202900.0
2012-10-01 11:15:00,13.18,13.19,13.14,13.15,331200.0,9.4087,9.4159,9.3802,9.3873,331200.0
2012-10-01 11:20:00,13.15,13.17,13.14,13.15,203200.0,9.3873,9.4016,9.3802,9.3873,203200.0
2012-10-01 11:25:00,13.15,13.16,13.12,13.12,142200.0,9.3873,9.3945,9.3659,9.3659,142200.0
2012-10-01 11:30:00,13.12,13.13,13.12,13.12,36300.0,9.3659,9.373,9.3659,9.3659,36300.0
2012-10-01 11:35:00,13.12,13.13,13.09,13.1,76000.0,9.3659,9.373,9.3445,9.3516,76000.0
2012-10-01 11:40:00,13.09,13.1,13.08,13.1,95900.0,9.3445,9.3516,9.3373,9.3516,95900.0
2012-10-01 11:45:00,13.11,13.14,13.1,13.12,133100.0,9.3588,9.3802,9.3516,9.3659,133100.0
2012-10-01 11:50:00,13.12,13.13,13.11,13.13,62400.0,9.3659,9.373,9.3588,9.373,62400.0
2012-10-01 11:55:00,13.13,13.13,13.09,13.09,104900.0,9.373,9.373,9.3445,9.3445,104900.0
2012-10-01 12:00:00,13.1,13.11,13.1,13.1,26200.0,9.3516,9.3588,9.3516,9.3516,26200.0
2012-10-01 12:05:00,13.11,13.11,13.1,13.1,33500.0,9.3588,9.3588,9.3516,9.3516,33500.0
2012-10-01 12:10:00,13.1,13.12,13.1,13.1,71100.0,9.3516,9.3659,9.3516,9.3516,71100.0
2012-10-01 12:15:00,13.1,13.13,13.1,13.12,42500.0,9.3516,9.373,9.3516,9.3659,42500.0
2012-10-01 12:20:00,13.12,13.13,13.1,13.13,88800.0,9.3659,9.373,9.3516,9.373,88800.0
2012-10-01 12:25:00,13.13,13.14,13.12,13.13,28700.0,9.373,9.3802,9.3659,9.373,28700.0
2012-10-01 12:30:00,13.14,13.17,13.13,13.14,143500.0,9.3802,9.4016,9.373,9.3802,143500.0
2012-10-01 12:35:00,13.14,13.15,13.14,13.14,18400.0,9.3802,9.3873,9.3802,9.3802,18400.0
2012-10-01 12:40:00,13.14,13.17,13.14,13.15,120200.0,9.3802,9.4016,9.3802,9.3873,120200.0
2012-10-01 12:45:00,13.16,13.17,13.13,13.13,53400.0,9.3945,9.4016,9.373,9.373,53400.0
2012-10-01 12:50:00,13.13,13.14,13.1,13.13,87900.0,9.373,9.3802,9.3516,9.373,87900.0
2012-10-01 12:55:00,13.13,13.13,13.11,13.12,25900.0,9.373,9.373,9.3588,9.3659,25900.0
2012-10-01 13:00:00,13.12,13.12,13.09,13.11,89000.0,9.3659,9.3659,9.3445,9.3588,89000.0
2012-10-01 13:05:00,13.11,13.13,13.09,13.1,88000.0,9.3588,9.373,9.3445,9.3516,88000.0
2012-10-01 13:10:00,13.09,13.11,13.07,13.09,138200.0,9.3445,9.3588,9.3302,9.3445,138200.0
2012-10-01 13:15:00,13.1,13.12,13.09,13.11,236500.0,9.3516,9.3659,9.3445,9.3588,236500.0
2012-10-01 13:20:00,13.11,13.12,13.1,13.11,90600.0,9.3588,9.3659,9.3516,9.3588,90600.0
2012-10-01 13:25:00,13.11,13.16,13.1,13.15,108900.0,9.3588,9.3945,9.3516,9.3873,108900.0
2012-10-01 13:30:00,13.15,13.15,13.11,13.12,143100.0,9.3873,9.3873,9.3588,9.3659,143100.0
2012-10-01 13:35:00,13.12,13.15,13.12,13.13,71300.0,9.3659,9.3873,9.3659,9.373,71300.0
2012-10-01 13:40:00,13.12,13.15,13.11,13.13,130700.0,9.3659,9.3873,9.3588,9.373,130700.0
2012-10-01 13:45:00,13.13,13.17,13.13,13.17,90800.0,9.373,9.4016,9.373,9.4016,90800.0
2012-10-01 13:50:00,13.17,13.18,13.15,13.17,99000.0,9.4016,9.4087,9.3873,9.4016,99000.0
2012-10-01 13:55:00,13.17,13.2,13.16,13.19,160100.0,9.4016,9.423,9.3945,9.4159,160100.0
2012-10-01 14:00:00,13.18,13.2,13.18,13.19,106800.0,9.4087,9.423,9.4087,9.4159,106800.0
2012-10-01 14:05:00,13.19,13.19,13.17,13.18,92400.0,9.4159,9.4159,9.4016,9.4087,92400.0
2012-10-01 14:10:00,13.19,13.2,13.18,13.19,104800.0,9.4159,9.423,9.4087,9.4159,104800.0
2012-10-01 14:15:00,13.18,13.19,13.18,13.18,154500.0,9.4087,9.4159,9.4087,9.4087,154500.0
2012-10-01 14:20:00,13.18,13.19,13.17,13.19,165800.0,9.4087,9.4159,9.4016,9.4159,165800.0
2012-10-01 14:25:00,13.19,13.19,13.16,13.19,183700.0,9.4159,9.4159,9.3945,9.4159,183700.0
2012-10-01 14:30:00,13.18,13.19,13.16,13.16,59300.0,9.4087,9.4159,9.3945,9.3945,59300.0
2012-10-01 14:35:00,13.16,13.21,13.16,13.19,300000.0,9.3945,9.4301,9.3945,9.4159,300000.0
2012-10-01 14:40:00,13.19,13.19,13.17,13.19,98100.0,9.4159,9.4159,9.4016,9.4159,98100.0
2012-10-01 14:45:00,13.19,13.19,13.16,13.16,60400.0,9.4159,9.4159,9.3945,9.3945,60400.0
2012-10-01 14:50:00,13.16,13.18,13.16,13.17,54900.0,9.3945,9.4087,9.3945,9.4016,54900.0
2012-10-01 14:55:00,13.17,13.18,13.16,13.17,79400.0,9.4016,9.4087,9.3945,9.4016,79400.0
2012-10-01 15:00:00,13.17,13.18,13.14,13.15,87100.0,9.4016,9.4087,9.3802,9.3873,87100.0
2012-10-01 15:05:00,13.15,13.16,13.14,13.14,74900.0,9.3873,9.3945,9.3802,9.3802,74900.0
2012-10-01 15:10:00,13.15,13.15,13.09,13.09,186700.0,9.3873,9.3873,9.3445,9.3445,186700.0
2012-10-01 15:15:00,13.09,13.11,13.09,13.1,171100.0,9.3445,9.3588,9.3445,9.3516,171100.0
2012-10-01 15:20:00,13.09,13.11,13.06,13.08,320000.0,9.3445,9.3588,9.3231,9.3373,320000.0
2012-10-01 15:25:00,13.08,13.11,13.07,13.11,99600.0,9.3373,9.3588,9.3302,9.3588,99600.0
2012-10-01 15:30:00,13.11,13.11,13.08,13.11,133900.0,9.3588,9.3588,9.3373,9.3588,133900.0
2012-10-01 15:35:00,13.11,13.11,13.08,13.1,152200.0,9.3588,9.3588,9.3373,9.3516,152200.0
2012-10-01 15:40:00,13.11,13.13,13.1,13.1,448000.0,9.3588,9.373,9.3516,9.3516,448000.0
2012-10-01 15:45:00,13.11,13.11,13.08,13.1,238400.0,9.3588,9.3588,9.3373,9.3516,238400.0
2012-10-01 15:50:00,13.1,13.12,13.08,13.08,212400.0,9.3516,9.3659,9.3373,9.3373,212400.0
2012-10-01 15:55:00,13.08,13.1,13.08,13.1,341100.0,9.3373,9.3516,9.3373,9.3516,341100.0
2012-10-02 09:30:00,13.15,13.25,13.11,13.16,284200.0,9.3873,9.4587,9.3588,9.3945,284200.0
2012-10-02 09:35:00,13.16,13.21,13.13,13.16,109900.0,9.3945,9.4301,9.373,9.3945,109900.0
2012-10-02 09:40:00,13.16,13.21,13.14,13.18,101700.0,9.3945,9.4301,9.3802,9.4087,101700.0
2012-10-02 09:45:00,13.19,13.22,13.19,13.21,102100.0,9.4159,9.4373,9.4159,9.4301,102100.0
2012-10-02 09:50:00,13.21,13.21,13.18,13.2,92200.0,9.4301,9.4301,9.4087,9.423,92200.0
2012-10-02 09:55:00,13.21,13.21,13.18,13.2,80000.0,9.4301,9.4301,9.4087,9.423,80000.0
2012-10-02 10:00:00,13.2,13.2,13.12,13.12,101500.0,9.423,9.423,9.3659,9.3659,101500.0
2012-10-02 10:05:00,13.13,13.17,13.12,13.17,94000.0,9.373,9.4016,9.3659,9.4016,94000.0
2012-10-02 10:10:00,13.17,13.19,13.16,13.18,50900.0,9.4016,9.4159,9.3945,9.4087,50900.0
2012-10-02 10:15:00,13.19,13.19,13.15,13.16,94800.0,9.4159,9.4159,9.3873,9.3945,94800.0
2012-10-02 10:20:00,13.17,13.2,13.17,13.19,143500.0,9.4016,9.423,9.4016,9.4159,143500.0
2012-10-02 10:25:00,13.18,13.21,13.18,13.2,113300.0,9.4087,9.4301,9.4087,9.423,113300.0
2012-10-02 10:30:00,13.21,13.21,13.18,13.19,139100.0,9.4301,9.4301,9.4087,9.4159,139100.0
2012-10-02 10:35:00,13.19,13.21,13.18,13.18,154700.0,9.4159,9.4301,9.4087,9.4087,154700.0
2012-10-02 10:40:00,13.18,13.19,13.15,13.15,64700.0,9.4087,9.4159,9.3873,9.3873,64700.0
2012-10-02 10:45:00,13.15,13.18,13.15,13.17,83800.0,9.3873,9.4087,9.3873,9.4016,83800.0
2012-10-02 10:50:00,13.17,13.18,13.12,13.12,89500.0,9.4016,9.4087,9.3659,9.3659,89500.0
2012-10-02 10:55:00,13.13,13.17,13.11,13.14,236400.0,9.373,9.4016,9.3588,9.3802,236400.0
2012-10-02 11:00:00,13.13,13.15,13.11,13.15,90600.0,9.373,9.3873,9.3588,9.3873,90600.0
2012-10-02 11:05:00,13.15,13.16,13.14,13.15,87700.0,9.3873,9.3945,9.3802,9.3873,87700.0
2012-10-02 11:10:00,13.14,13.17,13.14,13.16,89700.0,9.3802,9.4016,9.3802,9.3945,89700.0
2012-10-02 11:15:00,13.16,13.18,13.15,13.15,74600.0,9.3945,9.4087,9.3873,9.3873,74600.0
2012-10-02 11:20:00,13.16,13.17,13.14,13.15,90600.0,9.3945,9.4016,9.3802,9.3873,90600.0
2012-10-02 11:25:00,13.14,13.17,13.14,13.17,117500.0,9.3802,9.4016,9.3802,9.4016,117500.0
2012-10-02 11:30:00,13.17,13.21,13.16,13.17,244200.0,9.4016,9.4301,9.3945,9.4016,244200.0
2012-10-02 11:35:00,13.17,13.19,13.09,13.12,262100.0,9.4016,9.4159,9.3445,9.3659,262100.0
2012-10-02 11:40:00,13.11,13.16,13.09,13.13,171500.0,9.3588,9.3945,9.3445,9.373,171500.0
2012-10-02 11:45:00,13.13,13.14,13.1,13.12,176200.0,9.373,9.3802,9.3516,9.3659,176200.0
2012-10-02 11:50:00,13.11,13.16,13.1,13.14,133700.0,9.3588,9.3945,9.3516,9.3802,133700.0
2012-10-02 11:55:00,13.14,13.17,13.13,13.16,172800.0,9.3802,9.4016,9.373,9.3945,172800.0
2012-10-02 12:00:00,13.15,13.16,13.14,13.16,130600.0,9.3873,9.3945,9.3802,9.3945,130600.0
2012-10-02 12:05:00,13.16,13.17,13.15,13.16,36000.0,9.3945,9.4016,9.3873,9.3945,36000.0
2012-10-02 12:10:00,13.17,13.19,13.15,13.17,122500.0,9.4016,9.4159,9.3873,9.4016,122500.0
2012-10-02 12:15:00,13.17,13.19,13.17,13.18,151200.0,9.4016,9.4159,9.4016,9.4087,151200.0
2012-10-02 12:20:00,13.18,13.19,13.16,13.18,39500.0,9.4087,9.4159,9.3945,9.4087,39500.0
2012-10-02 12:25:00,13.18,13.18,13.17,13.18,33000.0,9.4087,9.4087,9.4016,9.4087,33000.0
2012-10-02 12:30:00,13.18,13.18,13.16,13.17,63100.0,9.4087,9.4087,9.3945,9.4016,63100.0
2012-10-02 12:35:00,13.17,13.19,13.16,13.17,60400.0,9.4016,9.4159,9.3945,9.4016,60400.0
2012-10-02 12:40:00,13.17,13.19,13.15,13.17,175700.0,9.4016,9.4159,9.3873,9.4016,175700.0
2012-10-02 12:45:00,13.17,13.18,13.16,13.16,41500.0,9.4016,9.4087,9.3945,9.3945,41500.0
2012-10-02 12:50:00,13.17,13.17,13.16,13.17,22500.0,9.4016,9.4016,9.3945,9.4016,22500.0
2012-10-02 12:55:00,13.16,13.17,13.15,13.16,84300.0,9.3945,9.4016,9.3873,9.3945,84300.0
2012-10-02 13:00:00,13.16,13.18,13.15,13.18,186100.0,9.3945,9.4087,9.3873,9.4087,186100.0
2012-10-02 13:05:00,13.17,13.19,13.17,13.19,58700.0,9.4016,9.4159,9.4016,9.4159,58700.0
2012-10-02 13:10:00,13.19,13.2,13.18,13.19,28700.0,9.4159,9.423,9.4087,9.4159,28700.0
2012-10-02 13:15:00,13.2,13.2,13.18,13.18,26300.0,9.423,9.423,9.4087,9.4087,26300.0
2012-10-02 13:20:00,13.19,13.2,13.18,13.19,68600.0,9.4159,9.423,9.4087,9.4159,68600.0
2012-10-02 13:25:00,13.19,13.19,13.17,13.18,39200.0,9.4159,9.4159,9.4016,9.4087,39200.0
2012-10-02 13:30:00,13.19,13.19,13.16,13.19,88400.0,9.4159,9.4159,9.3945,9.4159,88400.0
2012-10-02 13:35:00,13.19,13.21,13.18,13.19,192100.0,9.4159,9.4301,9.4087,9.4159,192100.0
2012-10-02 13:40:00,13.19,13.2,13.17,13.19,135800.0,9.4159,9.423,9.4016,9.4159,135800.0
2012-10-02 13:45:00,13.18,13.2,13.17,13.18,178800.0,9.4087,9.423,9.4016,9.4087,178800.0
2012-10-02 13:50:00,13.19,13.2,13.18,13.18,101100.0,9.4159,9.423,9.4087,9.4087,101100.0
2012-10-02 13:55:00,13.18,13.18,13.15,13.17,162500.0,9.4087,9.4087,9.3873,9.4016,162500.0
2012-10-02 14:00:00,13.17,13.19,13.16,13.17,214400.0,9.4016,9.4159,9.3945,9.4016,214400.0
2012-10-02 14:05:00,13.17,13.19,13.15,13.17,185300.0,9.4016,9.4159,9.3873,9.4016,185300.0
2012-10-02 14:10:00,13.17,13.2,13.16,13.19,208700.0,9.4016,9.423,9.3945,9.4159,208700.0
2012-10-02 14:15:00,13.19,13.19,13.17,13.17,92800.0,9.4159,9.4159,9.4016,9.4016,92800.0
2012-10-02 14:20:00,13.18,13.18,13.17,13.17,136700.0,9.4087,9.4087,9.4016,9.4016,136700.0
2012-10-02 14:25:00,13.17,13.18,13.15,13.17,224300.0,9.4016,9.4087,9.3873,9.4016,224300.0
2012-10-02 14:30:00,13.18,13.18,13.16,13.18,193300.0,9.4087,9.4087,9.3945,9.4087,193300.0
2012-10-02 14:35:00,13.18,13.18,13.17,13.18,20100.0,9.4087,9.4087,9.4016,9.4087,20100.0
2012-10-02 14:40:00,13.18,13.18,13.16,13.18,57400.0,9.4087,9.4087,9.3945,9.4087,57400.0
2012-10-02 14:45:00,13.18,13.18,13.15,13.18,393600.0,9.4087,9.4087,9.3873,9.4087,393600.0
2012-10-02 14:50:00,13.18,13.19,13.17,13.19,59100.0,9.4087,9.4159,9.4016,9.4159,59100.0
2012-10-02 14:55:00,13.19,13.19,13.18,13.19,37100.0,9.4159,9.4159,9.4087,9.4159,37100.0
2012-10-02 15:00:00,13.19,13.2,13.18,13.19,267800.0,9.4159,9.423,9.4087,9.4159,267800.0
2012-10-02 15:05:00,13.19,13.19,13.18,13.19,30300.0,9.4159,9.4159,9.4087,9.4159,30300.0
2012-10-02 15:10:00,13.19,13.19,13.17,13.17,88800.0,9.4159,9.4159,9.4016,9.4016,88800.0
2012-10-02 15:15:00,13.18,13.19,13.17,13.19,70300.0,9.4087,9.4159,9.4016,9.4159,70300.0
2012-10-02 15:20:00,13.18,13.21,13.18,13.2,132800.0,9.4087,9.4301,9.4087,9.423,132800.0
2012-10-02 15:25:00,13.19,13.2,13.19,13.2,29700.0,9.4159,9.423,9.4159,9.423,29700.0
2012-10-02 15:30:00,13.2,13.22,13.19,13.22,210300.0,9.423,9.4373,9.4159,9.4373,210300.0
2012-10-02 15:35:00,13.21,13.23,13.21,13.23,150400.0,9.4301,9.4444,9.4301,9.4444,150400.0
2012-10-02 15:40:00,13.22,13.23,13.21,13.21,176600.0,9.4373,9.4444,9.4301,9.4301,176600.0
2012-10-02 15:45:00,13.22,13.24,13.2,13.21,263600.0,9.4373,9.4516,9.423,9.4301,263600.0
2012-10-02 15:50:00,13.21,13.23,13.21,13.21,150800.0,9.4301,9.4444,9.4301,9.4301,150800.0
2012-10-02 15:55:00,13.22,13.24,13.21,13.23,296100.0,9.4373,9.4516,9.4301,9.4444,296100.0
2012-10-03 09:30:00,13.25,13.32,13.25,13.26,180200.0,9.4587,9.5087,9.4587,9.4658,180200.0
2012-10-03 09:35:00,13.25,13.26,13.19,13.19,68200.0,9.4587,9.4658,9.4159,9.4159,68200.0
2012-10-03 09:40:00,13.2,13.22,13.17,13.21,44100.0,9.423,9.4373,9.4016,9.4301,44100.0
2012-10-03 09:45:00,13.21,13.22,13.19,13.21,229600.0,9.4301,9.4373,9.4159,9.4301,229600.0
2012-10-03 09:50:00,13.21,13.26,13.21,13.24,165000.0,9.4301,9.4658,9.4301,9.4516,165000.0
2012-10-03 09:55:00,13.24,13.26,13.23,13.26,61400.0,9.4516,9.4658,9.4444,9.4658,61400.0
2012-10-03 10:00:00,13.26,13.29,13.21,13.23,456900.0,9.4658,9.4873,9.4301,9.4444,456900.0
2012-10-03 10:05:00,13.23,13.28,13.23,13.26,223900.0,9.4444,9.4801,9.4444,9.4658,223900.0
2012-10-03 10:10:00,13.27,13.33,13.27,13.32,504600.0,9.473,9.5158,9.473,9.5087,504600.0
2012-10-03 10:15:00,13.33,13.33,13.3,13.32,184200.0,9.5158,9.5158,9.4944,9.5087,184200.0
2012-10-03 10:20:00,13.33,13.35,13.32,13.32,193100.0,9.5158,9.5301,9.5087,9.5087,193100.0
2012-10-03 10:25:00,13.32,13.35,13.31,13.35,138600.0,9.5087,9.5301,9.5015,9.5301,138600.0
2012-10-03 10:30:00,13.35,13.35,13.31,13.32,265600.0,9.5301,9.5301,9.5015,9.5087,265600.0
2012-10-03 10:35:00,13.33,13.34,13.3,13.31,142800.0,9.5158,9.5229,9.4944,9.5015,142800.0
2012-10-03 10:40:00,13.31,13.32,13.29,13.3,118800.0,9.5015,9.5087,9.4873,9.4944,118800.0
2012-10-03 10:45:00,13.3,13.33,13.3,13.31,188600.0,9.4944,9.5158,9.4944,9.5015,188600.0
2012-10-03 10:50:00,13.3,13.31,13.28,13.29,113900.0,9.4944,9.5015,9.4801,9.4873,113900.0
2012-10-03 10:55:00,13.29,13.32,13.29,13.31,84300.0,9.4873,9.5087,9.4873,9.5015,84300.0
2012-10-03 11:00:00,13.3,13.33,13.3,13.32,94100.0,9.4944,9.5158,9.4944,9.5087,94100.0
2012-10-03 11:05:00,13.31,13.35,13.31,13.35,212700.0,9.5015,9.5301,9.5015,9.5301,212700.0
2012-10-03 11:10:00,13.35,13.4,13.35,13.38,355900.0,9.5301,9.5658,9.5301,9.5515,355900.0
2012-10-03 11:15:00,13.38,13.38,13.36,13.37,135400.0,9.5515,9.5515,9.5372,9.5444,135400.0
2012-10-03 11:20:00,13.36,13.39,13.36,13.38,151400.0,9.5372,9.5586,9.5372,9.5515,151400.0
2012-10-03 11:25:00,13.38,13.39,13.38,13.39,41700.0,9.5515,9.5586,9.5515,9.5586,41700.0
2012-10-03 11:30:00,13.38,13.4,13.38,13.38,196300.0,9.5515,9.5658,9.5515,9.5515,196300.0
2012-10-03 11:35:00,13.39,13.4,13.38,13.4,94200.0,9.5586,9.5658,9.5515,9.5658,94200.0
2012-10-03 11:40:00,13.4,13.42,13.39,13.41,478600.0,9.5658,9.5801,9.5586,9.5729,478600.0
2012-10-03 11:45:00,13.4,13.46,13.4,13.44,383400.0,9.5658,9.6086,9.5658,9.5943,383400.0
2012-10-03 11:50:00,13.44,13.46,13.42,13.44,216300.0,9.5943,9.6086,9.5801,9.5943,216300.0
2012-10-03 11:55:00,13.43,13.46,13.41,13.46,151200.0,9.5872,9.6086,9.5729,9.6086,151200.0
2012-10-03 12:00:00,13.45,13.48,13.45,13.45,230600.0,9.6015,9.6229,9.6015,9.6015,230600.0
2012-10-03 12:05:00,13.46,13.46,13.44,13.45,82700.0,9.6086,9.6086,9.5943,9.6015,82700.0
2012-10-03 12:10:00,13.45,13.46,13.45,13.45,59300.0,9.6015,9.6086,9.6015,9.6015,59300.0
2012-10-03 12:15:00,13.45,13.46,13.45,13.46,49300.0,9.6015,9.6086,9.6015,9.6086,49300.0
2012-10-03 12:20:00,13.45,13.46,13.44,13.44,81500.0,9.6015,9.6086,9.5943,9.5943,81500.0
2012-10-03 12:25:00,13.45,13.45,13.43,13.45,81700.0,9.6015,9.6015,9.5872,9.6015,81700.0
2012-10-03 12:30:00,13.45,13.46,13.45,13.45,121600.0,9.6015,9.6086,9.6015,9.6015,121600.0
2012-10-03 12:35:00,13.45,13.47,13.45,13.47,80600.0,9.6015,9.6157,9.6015,9.6157,80600.0
2012-10-03 12:40:00,13.47,13.47,13.46,13.46,38900.0,9.6157,9.6157,9.6086,9.6086,38900.0
2012-10-03 12:45:00,13.46,13.54,13.45,13.5,1151900.0,9.6086,9.6657,9.6015,9.6372,1151900.0
2012-10-03 12:50:00,13.5,13.51,13.49,13.5,124600.0,9.6372,9.6443,9.63,9.6372,124600.0
2012-10-03 12:55:00,13.5,13.5,13.49,13.5,42400.0,9.6372,9.6372,9.63,9.6372,42400.0
2012-10-03 13:00:00,13.5,13.5,13.49,13.5,102500.0,9.6372,9.6372,9.63,9.6372,102500.0
2012-10-03 13:05:00,13.5,13.51,13.49,13.5,185500.0,9.6372,9.6443,9.63,9.6372,185500.0
2012-10-03 13:10:00,13.5,13.51,13.49,13.49,80800.0,9.6372,9.6443,9.63,9.63,80800.0
2012-10-03 13:15:00,13.49,13.5,13.49,13.5,123700.0,9.63,9.6372,9.63,9.6372,123700.0
2012-10-03 13:20:00,13.5,13.52,13.49,13.51,268200.0,9.6372,9.6514,9.63,9.6443,268200.0
2012-10-03 13:25:00,13.5,13.52,13.5,13.52,153800.0,9.6372,9.6514,9.6372,9.6514,153800.0
2012-10-03 13:30:00,13.51,13.55,13.5,13.5,255800.0,9.6443,9.6729,9.6372,9.6372,255800.0
2012-10-03 13:35:00,13.5,13.51,13.45,13.47,164200.0,9.6372,9.6443,9.6015,9.6157,164200.0
2012-10-03 13:40:00,13.47,13.47,13.42,13.44,261500.0,9.6157,9.6157,9.5801,9.5943,261500.0
2012-10-03 13:45:00,13.44,13.44,13.41,13.42,140000.0,9.5943,9.5943,9.5729,9.5801,140000.0
2012-10-03 13:50:00,13.42,13.44,13.41,13.44,153400.0,9.5801,9.5943,9.5729,9.5943,153400.0
2012-10-03 13:55:00,13.43,13.45,13.42,13.43,217700.0,9.5872,9.6015,9.5801,9.5872,217700.0
2012-10-03 14:00:00,13.44,13.45,13.42,13.43,160500.0,9.5943,9.6015,9.5801,9.5872,160500.0
2012-10-03 14:05:00,13.43,13.45,13.43,13.45,107500.0,9.5872,9.6015,9.5872,9.6015,107500.0
2012-10-03 14:10:00,13.44,13.49,13.44,13.47,206000.0,9.5943,9.63,9.5943,9.6157,206000.0
2012-10-03 14:15:00,13.47,13.49,13.44,13.48,622100.0,9.6157,9.63,9.5943,9.6229,622100.0
2012-10-03 14:20:00,13.48,13.5,13.47,13.49,482200.0,9.6229,9.6372,9.6157,9.63,482200.0
2012-10-03 14:25:00,13.49,13.52,13.46,13.47,279200.0,9.63,9.6514,9.6086,9.6157,279200.0
2012-10-03 14:30:00,13.46,13.48,13.44,13.47,155100.0,9.6086,9.6229,9.5943,9.6157,155100.0
2012-10-03 14:35:00,13.47,13.51,13.47,13.5,146200.0,9.6157,9.6443,9.6157,9.6372,146200.0
2012-10-03 14:40:00,13.5,13.51,13.48,13.48,70500.0,9.6372,9.6443,9.6229,9.6229,70500.0
2012-10-03 14:45:00,13.48,13.49,13.47,13.47,47000.0,9.6229,9.63,9.6157,9.6157,47000.0
2012-10-03 14:50:00,13.47,13.48,13.45,13.45,111700.0,9.6157,9.6229,9.6015,9.6015,111700.0
2012-10-03 14:55:00,13.45,13.48,13.44,13.46,201000.0,9.6015,9.6229,9.5943,9.6086,201000.0
2012-10-03 15:00:00,13.47,13.47,13.42,13.45,195700.0,9.6157,9.6157,9.5801,9.6015,195700.0
2012-10-03 15:05:00,13.44,13.44,13.41,13.42,129900.0,9.5943,9.5943,9.5729,9.5801,129900.0
2012-10-03 15:10:00,13.42,13.43,13.41,13.42,108000.0,9.5801,9.5872,9.5729,9.5801,108000.0
2012-10-03 15:15:00,13.42,13.46,13.4,13.4,450800.0,9.5801,9.6086,9.5658,9.5658,450800.0
2012-10-03 15:20:00,13.41,13.45,13.4,13.45,309400.0,9.5729,9.6015,9.5658,9.6015,309400.0
2012-10-03 15:25:00,13.44,13.47,13.42,13.45,344300.0,9.5943,9.6157,9.5801,9.6015,344300.0
2012-10-03 15:30:00,13.45,13.46,13.43,13.45,346000.0,9.6015,9.6086,9.5872,9.6015,346000.0
2012-10-03 15:35:00,13.45,13.46,13.43,13.46,264800.0,9.6015,9.6086,9.5872,9.6086,264800.0
2012-10-03 15:40:00,13.46,13.47,13.45,13.46,278000.0,9.6086,9.6157,9.6015,9.6086,278000.0
2012-10-03 15:45:00,13.45,13.47,13.44,13.46,398300.0,9.6015,9.6157,9.5943,9.6086,398300.0
2012-10-03 15:50:00,13.46,13.46,13.42,13.43,302500.0,9.6086,9.6086,9.5801,9.5872,302500.0
2012-10-03 15:55:00,13.43,13.45,13.38,13.39,2544400.0,9.5872,9.6015,9.5515,9.5586,2544400.0
2012-10-04 09:30:00,13.43,13.5,13.42,13.46,385100.0,9.5872,9.6372,9.5801,9.6086,385100.0
2012-10-04 09:35:00,13.46,13.47,13.41,13.43,277000.0,9.6086,9.6157,9.5729,9.5872,277000.0
2012-10-04 09:40:00,13.43,13.47,13.39,13.47,142000.0,9.5872,9.6157,9.5586,9.6157,142000.0
2012-10-04 09:45:00,13.47,13.47,13.41,13.42,306200.0,9.6157,9.6157,9.5729,9.5801,306200.0
2012-10-04 09:50:00,13.42,13.42,13.36,13.37,141400.0,9.5801,9.5801,9.5372,9.5444,141400.0
2012-10-04 09:55:00,13.36,13.38,13.36,13.38,58100.0,9.5372,9.5515,9.5372,9.5515,58100.0
2012-10-04 10:00:00,13.38,13.4,13.37,13.39,113200.0,9.5515,9.5658,9.5444,9.5586,113200.0
2012-10-04 10:05:00,13.38,13.45,13.38,13.43,475700.0,9.5515,9.6015,9.5515,9.5872,475700.0
2012-10-04 10:10:00,13.43,13.45,13.4,13.41,350100.0,9.5872,9.6015,9.5658,9.5729,350100.0
2012-10-04 10:15:00,13.41,13.42,13.39,13.39,143300.0,9.5729,9.5801,9.5586,9.5586,143300.0
2012-10-04 10:20:00,13.39,13.42,13.38,13.4,222000.0,9.5586,9.5801,9.5515,9.5658,222000.0
2012-10-04 10:25:00,13.41,13.41,13.39,13.39,67100.0,9.5729,9.5729,9.5586,9.5586,67100.0
2012-10-04 10:30:00,13.39,13.41,13.38,13.39,94100.0,9.5586,9.5729,9.5515,9.5586,94100.0
2012-10-04 10:35:00,13.38,13.39,13.36,13.38,125800.0,9.5515,9.5586,9.5372,9.5515,125800.0
2012-10-04 10:40:00,13.39,13.39,13.37,13.37,93600.0,9.5586,9.5586,9.5444,9.5444,93600.0
2012-10-04 10:45:00,13.36,13.4,13.36,13.38,81900.0,9.5372,9.5658,9.5372,9.5515,81900.0
2012-10-04 10:50:00,13.38,13.42,13.38,13.42,173700.0,9.5515,9.5801,9.5515,9.5801,173700.0
2012-10-04 10:55:00,13.41,13.42,13.4,13.4,74200.0,9.5729,9.5801,9.5658,9.5658,74200.0
2012-10-04 11:00:00,13.41,13.43,13.4,13.42,189000.0,9.5729,9.5872,9.5658,9.5801,189000.0
2012-10-04 11:05:00,13.42,13.43,13.4,13.42,222300.0,9.5801,9.5872,9.5658,9.5801,222300.0
2012-10-04 11:10:00,13.41,13.42,13.41,13.42,46200.0,9.5729,9.5801,9.5729,9.5801,46200.0
2012-10-04 11:15:00,13.42,13.43,13.39,13.42,686900.0,9.5801,9.5872,9.5586,9.5801,686900.0
2012-10-04 11:20:00,13.42,13.43,13.41,13.43,197600.0,9.5801,9.5872,9.5729,9.5872,197600.0
2012-10-04 11:25:00,13.42,13.43,13.38,13.4,418700.0,9.5801,9.5872,9.5515,9.5658,418700.0
2012-10-04 11:30:00,13.4,13.41,13.38,13.39,343600.0,9.5658,9.5729,9.5515,9.5586,343600.0
2012-10-04 11:35:00,13.38,13.41,13.35,13.36,364600.0,9.5515,9.5729,9.5301,9.5372,364600.0
2012-10-04 11:40:00,13.36,13.37,13.34,13.36,147200.0,9.5372,9.5444,9.5229,9.5372,147200.0
2012-10-04 11:45:00,13.36,13.41,13.35,13.4,513500.0,9.5372,9.5729,9.5301,9.5658,513500.0
2012-10-04 11:50:00,13.4,13.43,13.39,13.42,303300.0,9.5658,9.5872,9.5586,9.5801,303300.0
2012-10-04 11:55:00,13.41,13.42,13.39,13.4,319800.0,9.5729,9.5801,9.5586,9.5658,319800.0
2012-10-04 12:00:00,13.41,13.42,13.4,13.4,256700.0,9.5729,9.5801,9.5658,9.5658,256700.0
2012-10-04 12:05:00,13.41,13.42,13.4,13.42,277300.0,9.5729,9.5801,9.5658,9.5801,277300.0
2012-10-04 12:10:00,13.42,13.44,13.41,13.43,286300.0,9.5801,9.5943,9.5729,9.5872,286300.0
2012-10-04 12:15:00,13.43,13.44,13.42,13.44,97800.0,9.5872,9.5943,9.5801,9.5943,97800.0
2012-10-04 12:20:00,13.44,13.45,13.43,13.45,135200.0,9.5943,9.6015,9.5872,9.6015,135200.0
2012-10-04 12:25:00,13.44,13.44,13.43,13.43,84600.0,9.5943,9.5943,9.5872,9.5872,84600.0
2012-10-04 12:30:00,13.43,13.44,13.43,13.43,40000.0,9.5872,9.5943,9.5872,9.5872,40000.0
2012-10-04 12:35:00,13.43,13.45,13.43,13.43,140000.0,9.5872,9.6015,9.5872,9.5872,140000.0
2012-10-04 12:40:00,13.44,13.44,13.43,13.43,38000.0,9.5943,9.5943,9.5872,9.5872,38000.0
2012-10-04 12:45:00,13.43,13.44,13.41,13.42,187700.0,9.5872,9.5943,9.5729,9.5801,187700.0
2012-10-04 12:50:00,13.41,13.42,13.4,13.4,26900.0,9.5729,9.5801,9.5658,9.5658,26900.0
2012-10-04 12:55:00,13.4,13.41,13.4,13.41,42900.0,9.5658,9.5729,9.5658,9.5729,42900.0
2012-10-04 13:00:00,13.41,13.41,13.4,13.4,33300.0,9.5729,9.5729,9.5658,9.5658,33300.0
2012-10-04 13:05:00,13.41,13.44,13.4,13.43,330500.0,9.5729,9.5943,9.5658,9.5872,330500.0
2012-10-04 13:10:00,13.43,13.44,13.41,13.41,245400.0,9.5872,9.5943,9.5729,9.5729,245400.0
2012-10-04 13:15:00,13.41,13.43,13.4,13.42,524200.0,9.5729,9.5872,9.5658,9.5801,524200.0
2012-10-04 13:20:00,13.41,13.42,13.4,13.41,107900.0,9.5729,9.5801,9.5658,9.5729,107900.0
2012-10-04 13:25:00,13.41,13.43,13.4,13.4,146400.0,9.5729,9.5872,9.5658,9.5658,146400.0
2012-10-04 13:30:00,13.4,13.42,13.4,13.4,379100.0,9.5658,9.5801,9.5658,9.5658,379100.0
2012-10-04 13:35:00,13.4,13.41,13.39,13.4,205300.0,9.5658,9.5729,9.5586,9.5658,205300.0
2012-10-04 13:40:00,13.4,13.4,13.39,13.4,46800.0,9.5658,9.5658,9.5586,9.5658,46800.0
2012-10-04 13:45:00,13.4,13.4,13.39,13.4,53900.0,9.5658,9.5658,9.5586,9.5658,53900.0
2012-10-04 13:50:00,13.4,13.4,13.39,13.39,40300.0,9.5658,9.5658,9.5586,9.5586,40300.0
2012-10-04 13:55:00,13.4,13.41,13.39,13.41,85200.0,9.5658,9.5729,9.5586,9.5729,85200.0
2012-10-04 14:00:00,13.41,13.42,13.37,13.39,246500.0,9.5729,9.5801,9.5444,9.5586,246500.0
2012-10-04 14:05:00,13.38,13.4,13.37,13.4,95600.0,9.5515,9.5658,9.5444,9.5658,95600.0
2012-10-04 14:10:00,13.4,13.41,13.39,13.39,122900.0,9.5658,9.5729,9.5586,9.5586,122900.0
2012-10-04 14:15:00,13.4,13.4,13.38,13.4,52900.0,9.5658,9.5658,9.5515,9.5658,52900.0
2012-10-04 14:20:00,13.4,13.4,13.39,13.4,42800.0,9.5658,9.5658,9.5586,9.5658,42800.0
2012-10-04 14:25:00,13.39,13.4,13.39,13.39,56300.0,9.5586,9.5658,9.5586,9.5586,56300.0
2012-10-04 14:30:00,13.39,13.4,13.37,13.37,92500.0,9.5586,9.5658,9.5444,9.5444,92500.0
2012-10-04 14:35:00,13.37,13.39,13.37,13.39,80000.0,9.5444,9.5586,9.5444,9.5586,80000.0
2012-10-04 14:40:00,13.38,13.42,13.38,13.41,165300.0,9.5515,9.5801,9.5515,9.5729,165300.0
2012-10-04 14:45:00,13.41,13.42,13.4,13.41,1041900.0,9.5729,9.5801,9.5658,9.5729,1041900.0
2012-10-04 14:50:00,13.42,13.42,13.39,13.4,136300.0,9.5801,9.5801,9.5586,9.5658,136300.0
2012-10-04 14:55:00,13.41,13.41,13.4,13.41,23800.0,9.5729,9.5729,9.5658,9.5729,23800.0
2012-10-04 15:00:00,13.4,13.43,13.4,13.42,163900.0,9.5658,9.5872,9.5658,9.5801,163900.0
2012-10-04 15:05:00,13.42,13.42,13.4,13.4,50700.0,9.5801,9.5801,9.5658,9.5658,50700.0
2012-10-04 15:10:00,13.4,13.42,13.4,13.4,163600.0,9.5658,9.5801,9.5658,9.5658,163600.0
2012-10-04 15:15:00,13.4,13.43,13.4,13.43,101500.0,9.5658,9.5872,9.5658,9.5872,101500.0
2012-10-04 15:20:00,13.43,13.43,13.41,13.41,142300.0,9.5872,9.5872,9.5729,9.5729,142300.0
2012-10-04 15:25:00,13.41,13.42,13.4,13.41,137800.0,9.5729,9.5801,9.5658,9.5729,137800.0
2012-10-04 15:30:00,13.42,13.44,13.41,13.44,162000.0,9.5801,9.5943,9.5729,9.5943,162000.0
2012-10-04 15:35:00,13.44,13.44,13.42,13.42,249400.0,9.5943,9.5943,9.5801,9.5801,249400.0
2012-10-04 15:40:00,13.42,13.43,13.4,13.41,214500.0,9.5801,9.5872,9.5658,9.5729,214500.0
2012-10-04 15:45:00,13.4,13.41,13.4,13.4,122600.0,9.5658,9.5729,9.5658,9.5658,122600.0
2012-10-04 15:50:00,13.41,13.41,13.38,13.39,239600.0,9.5729,9.5729,9.5515,9.5586,239600.0
2012-10-04 15:55:00,13.38,13.41,13.38,13.41,507500.0,9.5515,9.5729,9.5515,9.5729,507500.0
2012-10-05 09:30:00,13.46,13.61,13.46,13.48,549300.0,9.6086,9.7157,9.6086,9.6229,549300.0
2012-10-05 09:35:00,13.48,13.5,13.44,13.48,335200.0,9.6229,9.6372,9.5943,9.6229,335200.0
2012-10-05 09:40:00,13.48,13.48,13.38,13.42,251000.0,9.6229,9.6229,9.5515,9.5801,251000.0
2012-10-05 09:45:00,13.42,13.48,13.41,13.47,98800.0,9.5801,9.6229,9.5729,9.6157,98800.0
2012-10-05 09:50:00,13.47,13.48,13.46,13.47,171600.0,9.6157,9.6229,9.6086,9.6157,171600.0
2012-10-05 09:55:00,13.46,13.47,13.44,13.44,216800.0,9.6086,9.6157,9.5943,9.5943,216800.0
2012-10-05 10:00:00,13.44,13.46,13.43,13.45,85900.0,9.5943,9.6086,9.5872,9.6015,85900.0
2012-10-05 10:05:00,13.46,13.46,13.43,13.44,141000.0,9.6086,9.6086,9.5872,9.5943,141000.0
2012-10-05 10:10:00,13.44,13.45,13.44,13.44,171500.0,9.5943,9.6015,9.5943,9.5943,171500.0
2012-10-05 10:15:00,13.44,13.46,13.44,13.46,90500.0,9.5943,9.6086,9.5943,9.6086,90500.0
2012-10-05 10:20:00,13.46,13.47,13.44,13.45,575500.0,9.6086,9.6157,9.5943,9.6015,575500.0
2012-10-05 10:25:00,13.45,13.46,13.44,13.45,342600.0,9.6015,9.6086,9.5943,9.6015,342600.0
2012-10-05 10:30:00,13.45,13.47,13.44,13.45,447000.0,9.6015,9.6157,9.5943,9.6015,447000.0
2012-10-05 10:35:00,13.45,13.45,13.39,13.39,254400.0,9.6015,9.6015,9.5586,9.5586,254400.0
2012-10-05 10:40:00,13.4,13.4,13.37,13.37,67100.0,9.5658,9.5658,9.5444,9.5444,67100.0
2012-10-05 10:45:00,13.37,13.39,13.37,13.38,114000.0,9.5444,9.5586,9.5444,9.5515,114000.0
2012-10-05 10:50:00,13.38,13.38,13.37,13.38,88300.0,9.5515,9.5515,9.5444,9.5515,88300.0
2012-10-05 10:55:00,13.38,13.41,13.37,13.4,211400.0,9.5515,9.5729,9.5444,9.5658,211400.0
2012-10-05 11:00:00,13.41,13.41,13.38,13.38,76200.0,9.5729,9.5729,9.5515,9.5515,76200.0
2012-10-05 11:05:00,13.38,13.39,13.36,13.38,110300.0,9.5515,9.5586,9.5372,9.5515,110300.0
2012-10-05 11:10:00,13.38,13.39,13.37,13.38,59100.0,9.5515,9.5586,9.5444,9.5515,59100.0
2012-10-05 11:15:00,13.39,13.39,13.36,13.36,100900.0,9.5586,9.5586,9.5372,9.5372,100900.0
2012-10-05 11:20:00,13.36,13.37,13.31,13.35,601300.0,9.5372,9.5444,9.5015,9.5301,601300.0
2012-10-05 11:25:00,13.35,13.36,13.31,13.33,183200.0,9.5301,9.5372,9.5015,9.5158,183200.0
2012-10-05 11:30:00,13.32,13.36,13.31,13.36,192600.0,9.5087,9.5372,9.5015,9.5372,192600.0
2012-10-05 11:35:00,13.36,13.36,13.34,13.35,62300.0,9.5372,9.5372,9.5229,9.5301,62300.0
2012-10-05 11:40:00,13.35,13.35,13.32,13.33,52600.0,9.5301,9.5301,9.5087,9.5158,52600.0
2012-10-05 11:45:00,13.33,13.35,13.32,13.33,78300.0,9.5158,9.5301,9.5087,9.5158,78300.0
2012-10-05 11:50:00,13.34,13.34,13.32,13.34,94700.0,9.5229,9.5229,9.5087,9.5229,94700.0
2012-10-05 11:55:00,13.34,13.34,13.32,13.32,36900.0,9.5229,9.5229,9.5087,9.5087,36900.0
2012-10-05 12:00:00,13.32,13.33,13.31,13.32,62800.0,9.5087,9.5158,9.5015,9.5087,62800.0
2012-10-05 12:05:00,13.32,13.33,13.3,13.3,92000.0,9.5087,9.5158,9.4944,9.4944,92000.0
2012-10-05 12:10:00,13.3,13.34,13.3,13.34,102900.0,9.4944,9.5229,9.4944,9.5229,102900.0
2012-10-05 12:15:00,13.34,13.35,13.32,13.32,83100.0,9.5229,9.5301,9.5087,9.5087,83100.0
2012-10-05 12:20:00,13.33,13.33,13.32,13.32,26500.0,9.5158,9.5158,9.5087,9.5087,26500.0
2012-10-05 12:25:00,13.33,13.35,13.32,13.35,41200.0,9.5158,9.5301,9.5087,9.5301,41200.0
2012-10-05 12:30:00,13.34,13.37,13.34,13.36,80300.0,9.5229,9.5444,9.5229,9.5372,80300.0
2012-10-05 12:35:00,13.36,13.36,13.35,13.35,18600.0,9.5372,9.5372,9.5301,9.5301,18600.0
2012-10-05 12:40:00,13.36,13.37,13.35,13.37,26300.0,9.5372,9.5444,9.5301,9.5444,26300.0
2012-10-05 12:45:00,13.37,13.37,13.36,13.36,27400.0,9.5444,9.5444,9.5372,9.5372,27400.0
2012-10-05 12:50:00,13.36,13.37,13.34,13.36,62400.0,9.5372,9.5444,9.5229,9.5372,62400.0
2012-10-05 12:55:00,13.36,13.37,13.35,13.36,38200.0,9.5372,9.5444,9.5301,9.5372,38200.0
2012-10-05 13:00:00,13.36,13.37,13.35,13.36,57100.0,9.5372,9.5444,9.5301,9.5372,57100.0
2012-10-05 13:05:00,13.36,13.36,13.35,13.36,12400.0,9.5372,9.5372,9.5301,9.5372,12400.0
2012-10-05 13:10:00,13.36,13.36,13.34,13.34,43700.0,9.5372,9.5372,9.5229,9.5229,43700.0
2012-10-05 13:15:00,13.35,13.37,13.34,13.35,53400.0,9.5301,9.5444,9.5229,9.5301,53400.0
2012-10-05 13:20:00,13.36,13.36,13.35,13.36,32300.0,9.5372,9.5372,9.5301,9.5372,32300.0
2012-10-05 13:25:00,13.35,13.36,13.34,13.35,85100.0,9.5301,9.5372,9.5229,9.5301,85100.0
2012-10-05 13:30:00,13.35,13.36,13.34,13.35,52400.0,9.5301,9.5372,9.5229,9.5301,52400.0
2012-10-05 13:35:00,13.34,13.36,13.34,13.35,42700.0,9.5229,9.5372,9.5229,9.5301,42700.0
2012-10-05 13:40:00,13.35,13.36,13.35,13.35,21500.0,9.5301,9.5372,9.5301,9.5301,21500.0
2012-10-05 13:45:00,13.35,13.36,13.32,13.33,77400.0,9.5301,9.5372,9.5087,9.5158,77400.0
2012-10-05 13:50:00,13.33,13.35,13.32,13.35,147000.0,9.5158,9.5301,9.5087,9.5301,147000.0
2012-10-05 13:55:00,13.35,13.36,13.34,13.35,116500.0,9.5301,9.5372,9.5229,9.5301,116500.0
2012-10-05 14:00:00,13.35,13.35,13.34,13.35,25900.0,9.5301,9.5301,9.5229,9.5301,25900.0
2012-10-05 14:05:00,13.34,13.35,13.33,13.34,82100.0,9.5229,9.5301,9.5158,9.5229,82100.0
2012-10-05 14:10:00,13.34,13.35,13.33,13.35,64300.0,9.5229,9.5301,9.5158,9.5301,64300.0
2012-10-05 14:15:00,13.35,13.36,13.33,13.34,92000.0,9.5301,9.5372,9.5158,9.5229,92000.0
2012-10-05 14:20:00,13.33,13.34,13.33,13.34,38300.0,9.5158,9.5229,9.5158,9.5229,38300.0
2012-10-05 14:25:00,13.34,13.34,13.31,13.33,73700.0,9.5229,9.5229,9.5015,9.5158,73700.0
2012-10-05 14:30:00,13.33,13.34,13.31,13.34,64800.0,9.5158,9.5229,9.5015,9.5229,64800.0
2012-10-05 14:35:00,13.34,13.34,13.32,13.32,48000.0,9.5229,9.5229,9.5087,9.5087,48000.0
2012-10-05 14:40:00,13.32,13.33,13.31,13.33,49600.0,9.5087,9.5158,9.5015,9.5158,49600.0
2012-10-05 14:45:00,13.33,13.34,13.31,13.33,119000.0,9.5158,9.5229,9.5015,9.5158,119000.0
2012-10-05 14:50:00,13.32,13.33,13.27,13.27,129500.0,9.5087,9.5158,9.473,9.473,129500.0
2012-10-05 14:55:00,13.27,13.29,13.27,13.28,114200.0,9.473,9.4873,9.473,9.4801,114200.0
2012-10-05 15:00:00,13.28,13.31,13.27,13.31,157700.0,9.4801,9.5015,9.473,9.5015,157700.0
2012-10-05 15:05:00,13.31,13.31,13.29,13.31,72500.0,9.5015,9.5015,9.4873,9.5015,72500.0
2012-10-05 15:10:00,13.31,13.31,13.27,13.3,135500.0,9.5015,9.5015,9.473,9.4944,135500.0
2012-10-05 15:15:00,13.3,13.32,13.29,13.31,87200.0,9.4944,9.5087,9.4873,9.5015,87200.0
2012-10-05 15:20:00,13.31,13.33,13.29,13.33,126500.0,9.5015,9.5158,9.4873,9.5158,126500.0
2012-10-05 15:25:00,13.33,13.33,13.31,13.32,89000.0,9.5158,9.5158,9.5015,9.5087,89000.0
2012-10-05 15:30:00,13.32,13.32,13.28,13.29,186100.0,9.5087,9.5087,9.4801,9.4873,186100.0
2012-10-05 15:35:00,13.28,13.29,13.26,13.28,201200.0,9.4801,9.4873,9.4658,9.4801,201200.0
2012-10-05 15:40:00,13.28,13.3,13.27,13.29,165100.0,9.4801,9.4944,9.473,9.4873,165100.0
2012-10-05 15:45:00,13.29,13.33,13.29,13.32,431700.0,9.4873,9.5158,9.4873,9.5087,431700.0
2012-10-05 15:50:00,13.32,13.32,13.29,13.31,191900.0,9.5087,9.5087,9.4873,9.5015,191900.0
2012-10-05 15:55:00,13.3,13.32,13.29,13.3,850200.0,9.4944,9.5087,9.4873,9.4944,850200.0
2012-10-08 09:30:00,13.24,13.33,13.18,13.33,402500.0,9.4516,9.5158,9.4087,9.5158,402500.0
2012-10-08 09:35:00,13.32,13.32,13.22,13.3,125300.0,9.5087,9.5087,9.4373,9.4944,125300.0
2012-10-08 09:40:00,13.3,13.31,13.26,13.29,182100.0,9.4944,9.5015,9.4658,9.4873,182100.0
2012-10-08 09:45:00,13.29,13.31,13.28,13.29,256600.0,9.4873,9.5015,9.4801,9.4873,256600.0
2012-10-08 09:50:00,13.29,13.3,13.28,13.29,96600.0,9.4873,9.4944,9.4801,9.4873,96600.0
2012-10-08 09:55:00,13.29,13.3,13.26,13.27,108700.0,9.4873,9.4944,9.4658,9.473,108700.0
2012-10-08 10:00:00,13.27,13.3,13.27,13.28,171100.0,9.473,9.4944,9.473,9.4801,171100.0
2012-10-08 10:05:00,13.28,13.28,13.25,13.26,190100.0,9.4801,9.4801,9.4587,9.4658,190100.0
2012-10-08 10:10:00,13.26,13.3,13.26,13.27,198400.0,9.4658,9.4944,9.4658,9.473,198400.0
2012-10-08 10:15:00,13.27,13.28,13.25,13.27,67300.0,9.473,9.4801,9.4587,9.473,67300.0
2012-10-08 10:20:00,13.27,13.28,13.25,13.26,46100.0,9.473,9.4801,9.4587,9.4658,46100.0
2012-10-08 10:25:00,13.26,13.28,13.25,13.26,61400.0,9.4658,9.4801,9.4587,9.4658,61400.0
2012-10-08 10:30:00,13.27,13.29,13.26,13.28,124600.0,9.473,9.4873,9.4658,9.4801,124600.0
2012-10-08 10:35:00,13.28,13.3,13.27,13.29,96100.0,9.4801,9.4944,9.473,9.4873,96100.0
2012-10-08 10:40:00,13.3,13.31,13.28,13.29,246000.0,9.4944,9.5015,9.4801,9.4873,246000.0
2012-10-08 10:45:00,13.29,13.3,13.28,13.29,211300.0,9.4873,9.4944,9.4801,9.4873,211300.0
2012-10-08 10:50:00,13.3,13.3,13.29,13.29,85800.0,9.4944,9.4944,9.4873,9.4873,85800.0
2012-10-08 10:55:00,13.3,13.3,13.26,13.27,105300.0,9.4944,9.4944,9.4658,9.473,105300.0
2012-10-08 11:00:00,13.28,13.29,13.27,13.29,116500.0,9.4801,9.4873,9.473,9.4873,116500.0
2012-10-08 11:05:00,13.29,13.29,13.26,13.26,104000.0,9.4873,9.4873,9.4658,9.4658,104000.0
2012-10-08 11:10:00,13.26,13.27,13.25,13.27,46700.0,9.4658,9.473,9.4587,9.473,46700.0
2012-10-08 11:15:00,13.26,13.28,13.24,13.26,115100.0,9.4658,9.4801,9.4516,9.4658,115100.0
2012-10-08 11:20:00,13.26,13.26,13.24,13.26,35100.0,9.4658,9.4658,9.4516,9.4658,35100.0
2012-10-08 11:25:00,13.26,13.27,13.25,13.27,67300.0,9.4658,9.473,9.4587,9.473,67300.0
2012-10-08 11:30:00,13.27,13.29,13.26,13.29,52700.0,9.473,9.4873,9.4658,9.4873,52700.0
2012-10-08 11:35:00,13.29,13.3,13.28,13.29,91700.0,9.4873,9.4944,9.4801,9.4873,91700.0
2012-10-08 11:40:00,13.29,13.29,13.28,13.29,20700.0,9.4873,9.4873,9.4801,9.4873,20700.0
2012-10-08 11:45:00,13.29,13.29,13.28,13.28,34200.0,9.4873,9.4873,9.4801,9.4801,34200.0
2012-10-08 11:50:00,13.28,13.31,13.28,13.3,74800.0,9.4801,9.5015,9.4801,9.4944,74800.0
2012-10-08 11:55:00,13.3,13.31,13.29,13.3,89300.0,9.4944,9.5015,9.4873,9.4944,89300.0
2012-10-08 12:00:00,13.3,13.3,13.28,13.29,186500.0,9.4944,9.4944,9.4801,9.4873,186500.0
2012-10-08 12:05:00,13.28,13.3,13.28,13.29,57700.0,9.4801,9.4944,9.4801,9.4873,57700.0
2012-10-08 12:10:00,13.29,13.33,13.29,13.32,464400.0,9.4873,9.5158,9.4873,9.5087,464400.0
2012-10-08 12:15:00,13.32,13.32,13.3,13.32,28100.0,9.5087,9.5087,9.4944,9.5087,28100.0
2012-10-08 12:20:00,13.31,13.34,13.3,13.31,221200.0,9.5015,9.5229,9.4944,9.5015,221200.0
2012-10-08 12:25:00,13.32,13.33,13.31,13.32,242400.0,9.5087,9.5158,9.5015,9.5087,242400.0
2012-10-08 12:30:00,13.32,13.33,13.31,13.32,17000.0,9.5087,9.5158,9.5015,9.5087,17000.0
2012-10-08 12:35:00,13.32,13.33,13.32,13.33,18500.0,9.5087,9.5158,9.5087,9.5158,18500.0
2012-10-08 12:40:00,13.32,13.33,13.32,13.32,15100.0,9.5087,9.5158,9.5087,9.5087,15100.0
2012-10-08 12:45:00,13.33,13.34,13.31,13.33,90700.0,9.5158,9.5229,9.5015,9.5158,90700.0
2012-10-08 12:50:00,13.33,13.33,13.32,13.32,20200.0,9.5158,9.5158,9.5087,9.5087,20200.0
2012-10-08 12:55:00,13.32,13.34,13.31,13.34,48800.0,9.5087,9.5229,9.5015,9.5229,48800.0
2012-10-08 13:00:00,13.34,13.34,13.3,13.3,137100.0,9.5229,9.5229,9.4944,9.4944,137100.0
2012-10-08 13:05:00,13.3,13.31,13.29,13.3,148500.0,9.4944,9.5015,9.4873,9.4944,148500.0
2012-10-08 13:10:00,13.31,13.32,13.28,13.29,167500.0,9.5015,9.5087,9.4801,9.4873,167500.0
2012-10-08 13:15:00,13.29,13.31,13.29,13.31,36500.0,9.4873,9.5015,9.4873,9.5015,36500.0
2012-10-08 13:20:00,13.3,13.31,13.3,13.31,12100.0,9.4944,9.5015,9.4944,9.5015,12100.0
2012-10-08 13:25:00,13.3,13.32,13.3,13.31,57100.0,9.4944,9.5087,9.4944,9.5015,57100.0
2012-10-08 13:30:00,13.31,13.33,13.31,13.31,124600.0,9.5015,9.5158,9.5015,9.5015,124600.0
2012-10-08 13:35:00,13.31,13.33,13.3,13.31,358400.0,9.5015,9.5158,9.4944,9.5015,358400.0
2012-10-08 13:40:00,13.31,13.34,13.31,13.33,151800.0,9.5015,9.5229,9.5015,9.5158,151800.0
2012-10-08 13:45:00,13.32,13.33,13.3,13.31,228200.0,9.5087,9.5158,9.4944,9.5015,228200.0
2012-10-08 13:50:00,13.31,13.32,13.31,13.32,44400.0,9.5015,9.5087,9.5015,9.5087,44400.0
2012-10-08 13:55:00,13.32,13.33,13.3,13.31,91800.0,9.5087,9.5158,9.4944,9.5015,91800.0
2012-10-08 14:00:00,13.31,13.33,13.31,13.31,65500.0,9.5015,9.5158,9.5015,9.5015,65500.0
2012-10-08 14:05:00,13.31,13.32,13.31,13.31,22500.0,9.5015,9.5087,9.5015,9.5015,22500.0
2012-10-08 14:10:00,13.31,13.32,13.3,13.3,487600.0,9.5015,9.5087,9.4944,9.4944,487600.0
2012-10-08 14:15:00,13.3,13.31,13.29,13.29,495500.0,9.4944,9.5015,9.4873,9.4873,495500.0
2012-10-08 14:20:00,13.29,13.3,13.27,13.27,130500.0,9.4873,9.4944,9.473,9.473,130500.0
2012-10-08 14:25:00,13.27,13.28,13.26,13.26,47600.0,9.473,9.4801,9.4658,9.4658,47600.0
2012-10-08 14:30:00,13.26,13.27,13.25,13.27,160900.0,9.4658,9.473,9.4587,9.473,160900.0
2012-10-08 14:35:00,13.26,13.28,13.26,13.26,86400.0,9.4658,9.4801,9.4658,9.4658,86400.0
2012-10-08 14:40:00,13.26,13.27,13.25,13.26,297100.0,9.4658,9.473,9.4587,9.4658,297100.0
2012-10-08 14:45:00,13.27,13.27,13.25,13.26,60400.0,9.473,9.473,9.4587,9.4658,60400.0
2012-10-08 14:50:00,13.26,13.27,13.25,13.26,29900.0,9.4658,9.473,9.4587,9.4658,29900.0
2012-10-08 14:55:00,13.25,13.28,13.25,13.28,56100.0,9.4587,9.4801,9.4587,9.4801,56100.0
2012-10-08 15:00:00,13.28,13.3,13.27,13.3,85300.0,9.4801,9.4944,9.473,9.4944,85300.0
2012-10-08 15:05:00,13.29,13.31,13.29,13.3,96300.0,9.4873,9.5015,9.4873,9.4944,96300.0
2012-10-08 15:10:00,13.3,13.31,13.29,13.31,87600.0,9.4944,9.5015,9.4873,9.5015,87600.0
2012-10-08 15:15:00,13.31,13.32,13.3,13.3,160900.0,9.5015,9.5087,9.4944,9.4944,160900.0
2012-10-08 15:20:00,13.3,13.31,13.29,13.29,144700.0,9.4944,9.5015,9.4873,9.4873,144700.0
2012-10-08 15:25:00,13.29,13.3,13.27,13.29,117300.0,9.4873,9.4944,9.473,9.4873,117300.0
2012-10-08 15:30:00,13.29,13.3,13.28,13.3,88700.0,9.4873,9.4944,9.4801,9.4944,88700.0
2012-10-08 15:35:00,13.29,13.3,13.29,13.3,32600.0,9.4873,9.4944,9.4873,9.4944,32600.0
2012-10-08 15:40:00,13.3,13.3,13.28,13.29,212800.0,9.4944,9.4944,9.4801,9.4873,212800.0
2012-10-08 15:45:00,13.29,13.3,13.27,13.28,390300.0,9.4873,9.4944,9.473,9.4801,390300.0
2012-10-08 15:50:00,13.28,13.29,13.27,13.29,87900.0,9.4801,9.4873,9.473,9.4873,87900.0
2012-10-08 15:55:00,13.28,13.29,13.28,13.28,262000.0,9.4801,9.4873,9.4801,9.4801,262000.0
2012-10-09 09:30:00,13.2,13.31,13.2,13.25,225000.0,9.423,9.5015,9.423,9.4587,225000.0
2012-10-09 09:35:00,13.25,13.32,13.25,13.31,252500.0,9.4587,9.5087,9.4587,9.5015,252500.0
2012-10-09 09:40:00,13.3,13.32,13.29,13.32,138800.0,9.4944,9.5087,9.4873,9.5087,138800.0
2012-10-09 09:45:00,13.31,13.32,13.24,13.24,160800.0,9.5015,9.5087,9.4516,9.4516,160800.0
2012-10-09 09:50:00,13.23,13.26,13.23,13.26,58900.0,9.4444,9.4658,9.4444,9.4658,58900.0
2012-10-09 09:55:00,13.26,13.3,13.26,13.28,63100.0,9.4658,9.4944,9.4658,9.4801,63100.0
2012-10-09 10:00:00,13.29,13.33,13.28,13.29,113200.0,9.4873,9.5158,9.4801,9.4873,113200.0
2012-10-09 10:05:00,13.29,13.31,13.26,13.27,134700.0,9.4873,9.5015,9.4658,9.473,134700.0
2012-10-09 10:10:00,13.27,13.3,13.27,13.28,41500.0,9.473,9.4944,9.473,9.4801,41500.0
2012-10-09 10:15:00,13.29,13.31,13.28,13.28,105100.0,9.4873,9.5015,9.4801,9.4801,105100.0
2012-10-09 10:20:00,13.29,13.3,13.28,13.3,306400.0,9.4873,9.4944,9.4801,9.4944,306400.0
2012-10-09 10:25:00,13.29,13.3,13.27,13.28,161900.0,9.4873,9.4944,9.473,9.4801,161900.0
2012-10-09 10:30:00,13.27,13.28,13.26,13.27,61000.0,9.473,9.4801,9.4658,9.473,61000.0
2012-10-09 10:35:00,13.27,13.27,13.23,13.25,122200.0,9.473,9.473,9.4444,9.4587,122200.0
2012-10-09 10:40:00,13.25,13.26,13.23,13.25,63000.0,9.4587,9.4658,9.4444,9.4587,63000.0
2012-10-09 10:45:00,13.25,13.26,13.19,13.2,182400.0,9.4587,9.4658,9.4159,9.423,182400.0
2012-10-09 10:50:00,13.2,13.22,13.17,13.21,175900.0,9.423,9.4373,9.4016,9.4301,175900.0
2012-10-09 10:55:00,13.21,13.21,13.18,13.19,132500.0,9.4301,9.4301,9.4087,9.4159,132500.0
2012-10-09 11:00:00,13.2,13.2,13.15,13.18,113400.0,9.423,9.423,9.3873,9.4087,113400.0
2012-10-09 11:05:00,13.19,13.22,13.18,13.2,502300.0,9.4159,9.4373,9.4087,9.423,502300.0
2012-10-09 11:10:00,13.2,13.21,13.17,13.2,139400.0,9.423,9.4301,9.4016,9.423,139400.0
2012-10-09 11:15:00,13.21,13.22,13.14,13.14,344700.0,9.4301,9.4373,9.3802,9.3802,344700.0
2012-10-09 11:20:00,13.14,13.18,13.14,13.17,160600.0,9.3802,9.4087,9.3802,9.4016,160600.0
2012-10-09 11:25:00,13.18,13.18,13.15,13.16,71500.0,9.4087,9.4087,9.3873,9.3945,71500.0
2012-10-09 11:30:00,13.16,13.18,13.14,13.18,131500.0,9.3945,9.4087,9.3802,9.4087,131500.0
2012-10-09 11:35:00,13.18,13.19,13.16,13.16,76700.0,9.4087,9.4159,9.3945,9.3945,76700.0
2012-10-09 11:40:00,13.16,13.17,13.12,13.14,177700.0,9.3945,9.4016,9.3659,9.3802,177700.0
2012-10-09 11:45:00,13.14,13.16,13.13,13.13,207300.0,9.3802,9.3945,9.373,9.373,207300.0
2012-10-09 11:50:00,13.14,13.14,13.08,13.09,604000.0,9.3802,9.3802,9.3373,9.3445,604000.0
2012-10-09 11:55:00,13.09,13.1,13.09,13.09,41000.0,9.3445,9.3516,9.3445,9.3445,41000.0
2012-10-09 12:00:00,13.1,13.12,13.08,13.09,216800.0,9.3516,9.3659,9.3373,9.3445,216800.0
2012-10-09 12:05:00,13.09,13.09,13.07,13.09,138300.0,9.3445,9.3445,9.3302,9.3445,138300.0
2012-10-09 12:10:00,13.08,13.11,13.08,13.1,125200.0,9.3373,9.3588,9.3373,9.3516,125200.0
2012-10-09 12:15:00,13.11,13.14,13.1,13.13,185500.0,9.3588,9.3802,9.3516,9.373,185500.0
2012-10-09 12:20:00,13.14,13.15,13.13,13.14,117100.0,9.3802,9.3873,9.373,9.3802,117100.0
2012-10-09 12:25:00,13.13,13.15,13.12,13.12,74600.0,9.373,9.3873,9.3659,9.3659,74600.0
2012-10-09 12:30:00,13.12,13.14,13.12,13.13,41900.0,9.3659,9.3802,9.3659,9.373,41900.0
2012-10-09 12:35:00,13.12,13.14,13.1,13.13,229800.0,9.3659,9.3802,9.3516,9.373,229800.0
2012-10-09 12:40:00,13.13,13.14,13.12,13.13,100600.0,9.373,9.3802,9.3659,9.373,100600.0
2012-10-09 12:45:00,13.12,13.13,13.11,13.12,66200.0,9.3659,9.373,9.3588,9.3659,66200.0
2012-10-09 12:50:00,13.13,13.14,13.12,13.13,41200.0,9.373,9.3802,9.3659,9.373,41200.0
2012-10-09 12:55:00,13.13,13.14,13.12,13.12,63000.0,9.373,9.3802,9.3659,9.3659,63000.0
2012-10-09 13:00:00,13.12,13.14,13.12,13.12,102500.0,9.3659,9.3802,9.3659,9.3659,102500.0
2012-10-09 13:05:00,13.12,13.13,13.11,13.12,32900.0,9.3659,9.373,9.3588,9.3659,32900.0
2012-10-09 13:10:00,13.13,13.16,13.12,13.16,136700.0,9.373,9.3945,9.3659,9.3945,136700.0
2012-10-09 13:15:00,13.16,13.16,13.14,13.16,85700.0,9.3945,9.3945,9.3802,9.3945,85700.0
2012-10-09 13:20:00,13.15,13.15,13.13,13.14,58400.0,9.3873,9.3873,9.373,9.3802,58400.0
2012-10-09 13:25:00,13.14,13.16,13.13,13.13,79700.0,9.3802,9.3945,9.373,9.373,79700.0
2012-10-09 13:30:00,13.13,13.15,13.12,13.13,80800.0,9.373,9.3873,9.3659,9.373,80800.0
2012-10-09 13:35:00,13.14,13.16,13.13,13.13,116000.0,9.3802,9.3945,9.373,9.373,116000.0
2012-10-09 13:40:00,13.13,13.14,13.12,13.13,51400.0,9.373,9.3802,9.3659,9.373,51400.0
2012-10-09 13:45:00,13.13,13.15,13.13,13.13,78800.0,9.373,9.3873,9.373,9.373,78800.0
2012-10-09 13:50:00,13.13,13.16,13.13,13.14,172800.0,9.373,9.3945,9.373,9.3802,172800.0
2012-10-09 13:55:00,13.14,13.16,13.13,13.13,134000.0,9.3802,9.3945,9.373,9.373,134000.0
2012-10-09 14:00:00,13.13,13.15,13.13,13.15,60000.0,9.373,9.3873,9.373,9.3873,60000.0
2012-10-09 14:05:00,13.14,13.15,13.13,13.14,59000.0,9.3802,9.3873,9.373,9.3802,59000.0
2012-10-09 14:10:00,13.14,13.15,13.13,13.13,83700.0,9.3802,9.3873,9.373,9.373,83700.0
2012-10-09 14:15:00,13.13,13.14,13.12,13.13,169900.0,9.373,9.3802,9.3659,9.373,169900.0
2012-10-09 14:20:00,13.13,13.15,13.13,13.14,82300.0,9.373,9.3873,9.373,9.3802,82300.0
2012-10-09 14:25:00,13.13,13.15,13.13,13.14,125600.0,9.373,9.3873,9.373,9.3802,125600.0
2012-10-09 14:30:00,13.13,13.14,13.11,13.13,277500.0,9.373,9.3802,9.3588,9.373,277500.0
2012-10-09 14:35:00,13.12,13.13,13.12,13.13,62400.0,9.3659,9.373,9.3659,9.373,62400.0
2012-10-09 14:40:00,13.12,13.13,13.1,13.12,182100.0,9.3659,9.373,9.3516,9.3659,182100.0
2012-10-09 14:45:00,13.12,13.14,13.1,13.1,282600.0,9.3659,9.3802,9.3516,9.3516,282600.0
2012-10-09 14:50:00,13.1,13.11,13.09,13.11,207500.0,9.3516,9.3588,9.3445,9.3588,207500.0
2012-10-09 14:55:00,13.11,13.11,13.09,13.09,132200.0,9.3588,9.3588,9.3445,9.3445,132200.0
2012-10-09 15:00:00,13.1,13.11,13.1,13.11,180400.0,9.3516,9.3588,9.3516,9.3588,180400.0
2012-10-09 15:05:00,13.11,13.11,13.1,13.11,55100.0,9.3588,9.3588,9.3516,9.3588,55100.0
2012-10-09 15:10:00,13.11,13.11,13.07,13.08,261200.0,9.3588,9.3588,9.3302,9.3373,261200.0
2012-10-09 15:15:00,13.08,13.1,13.08,13.09,167100.0,9.3373,9.3516,9.3373,9.3445,167100.0
2012-10-09 15:20:00,13.09,13.09,13.04,13.04,321400.0,9.3445,9.3445,9.3088,9.3088,321400.0
2012-10-09 15:25:00,13.05,13.05,13.02,13.02,293200.0,9.3159,9.3159,9.2945,9.2945,293200.0
2012-10-09 15:30:00,13.02,13.04,12.98,13.0,872500.0,9.2945,9.3088,9.266,9.2802,872500.0
2012-10-09 15:35:00,13.0,13.06,13.0,13.06,157500.0,9.2802,9.3231,9.2802,9.3231,157500.0
2012-10-09 15:40:00,13.06,13.08,13.05,13.08,158200.0,9.3231,9.3373,9.3159,9.3373,158200.0
2012-10-09 15:45:00,13.08,13.09,13.06,13.09,575300.0,9.3373,9.3445,9.3231,9.3445,575300.0
2012-10-09 15:50:00,13.08,13.09,13.03,13.04,507800.0,9.3373,9.3445,9.3016,9.3088,507800.0
2012-10-09 15:55:00,13.04,13.05,13.03,13.05,458500.0,9.3088,9.3159,9.3016,9.3159,458500.0
2012-10-10 09:30:00,13.07,13.09,13.0,13.08,154900.0,9.3302,9.3445,9.2802,9.3373,154900.0
2012-10-10 09:35:00,13.08,13.1,13.02,13.05,235000.0,9.3373,9.3516,9.2945,9.3159,235000.0
2012-10-10 09:40:00,13.05,13.06,13.01,13.03,160300.0,9.3159,9.3231,9.2874,9.3016,160300.0
2012-10-10 09:45:00,13.02,13.04,13.01,13.02,119800.0,9.2945,9.3088,9.2874,9.2945,119800.0
2012-10-10 09:50:00,13.02,13.05,13.01,13.01,200400.0,9.2945,9.3159,9.2874,9.2874,200400.0
2012-10-10 09:55:00,13.01,13.02,12.97,12.97,233800.0,9.2874,9.2945,9.2588,9.2588,233800.0
2012-10-10 10:00:00,12.97,13.0,12.96,12.98,303800.0,9.2588,9.2802,9.2517,9.266,303800.0
2012-10-10 10:05:00,12.98,13.0,12.96,12.98,254100.0,9.266,9.2802,9.2517,9.266,254100.0
2012-10-10 10:10:00,12.97,13.0,12.96,12.97,302600.0,9.2588,9.2802,9.2517,9.2588,302600.0
2012-10-10 10:15:00,12.97,12.98,12.95,12.95,260200.0,9.2588,9.266,9.2445,9.2445,260200.0
2012-10-10 10:20:00,12.95,12.97,12.94,12.97,108700.0,9.2445,9.2588,9.2374,9.2588,108700.0
2012-10-10 10:25:00,12.96,13.03,12.96,13.03,95200.0,9.2517,9.3016,9.2517,9.3016,95200.0
2012-10-10 10:30:00,13.03,13.06,13.01,13.02,355600.0,9.3016,9.3231,9.2874,9.2945,355600.0
2012-10-10 10:35:00,13.02,13.03,12.99,12.99,147700.0,9.2945,9.3016,9.2731,9.2731,147700.0
2012-10-10 10:40:00,13.0,13.0,12.98,12.99,80700.0,9.2802,9.2802,9.266,9.2731,80700.0
2012-10-10 10:45:00,13.0,13.0,12.98,13.0,332700.0,9.2802,9.2802,9.266,9.2802,332700.0
2012-10-10 10:50:00,12.99,13.0,12.99,13.0,14500.0,9.2731,9.2802,9.2731,9.2802,14500.0
2012-10-10 10:55:00,13.0,13.02,12.99,13.01,508500.0,9.2802,9.2945,9.2731,9.2874,508500.0
2012-10-10 11:00:00,13.01,13.01,12.99,12.99,216000.0,9.2874,9.2874,9.2731,9.2731,216000.0
2012-10-10 11:05:00,13.0,13.01,12.99,13.0,139600.0,9.2802,9.2874,9.2731,9.2802,139600.0
2012-10-10 11:10:00,13.0,13.01,12.99,13.0,191600.0,9.2802,9.2874,9.2731,9.2802,191600.0
2012-10-10 11:15:00,13.0,13.0,12.97,12.97,93000.0,9.2802,9.2802,9.2588,9.2588,93000.0
2012-10-10 11:20:00,12.97,12.99,12.97,12.99,83700.0,9.2588,9.2731,9.2588,9.2731,83700.0
2012-10-10 11:25:00,12.99,12.99,12.98,12.98,29400.0,9.2731,9.2731,9.266,9.266,29400.0
2012-10-10 11:30:00,12.98,12.99,12.98,12.98,80100.0,9.266,9.2731,9.266,9.266,80100.0
2012-10-10 11:35:00,12.99,12.99,12.96,12.96,145200.0,9.2731,9.2731,9.2517,9.2517,145200.0
2012-10-10 11:40:00,12.96,13.0,12.95,12.97,487500.0,9.2517,9.2802,9.2445,9.2588,487500.0
2012-10-10 11:45:00,12.98,12.99,12.97,12.99,119700.0,9.266,9.2731,9.2588,9.2731,119700.0
2012-10-10 11:50:00,12.98,12.99,12.94,12.95,124100.0,9.266,9.2731,9.2374,9.2445,124100.0
2012-10-10 11:55:00,12.94,12.97,12.94,12.97,106400.0,9.2374,9.2588,9.2374,9.2588,106400.0
2012-10-10 12:00:00,12.96,12.98,12.96,12.97,65400.0,9.2517,9.266,9.2517,9.2588,65400.0
2012-10-10 12:05:00,12.98,12.98,12.97,12.98,20300.0,9.266,9.266,9.2588,9.266,20300.0
2012-10-10 12:10:00,12.98,13.0,12.97,12.99,90500.0,9.266,9.2802,9.2588,9.2731,90500.0
2012-10-10 12:15:00,12.99,12.99,12.96,12.97,106300.0,9.2731,9.2731,9.2517,9.2588,106300.0
2012-10-10 12:20:00,12.96,12.98,12.96,12.98,77700.0,9.2517,9.266,9.2517,9.266,77700.0
2012-10-10 12:25:00,12.98,12.98,12.96,12.96,35500.0,9.266,9.266,9.2517,9.2517,35500.0
2012-10-10 12:30:00,12.96,12.97,12.96,12.96,24900.0,9.2517,9.2588,9.2517,9.2517,24900.0
2012-10-10 12:35:00,12.96,12.96,12.93,12.96,151800.0,9.2517,9.2517,9.2303,9.2517,151800.0
2012-10-10 12:40:00,12.96,12.96,12.95,12.95,27500.0,9.2517,9.2517,9.2445,9.2445,27500.0
2012-10-10 12:45:00,12.95,12.98,12.94,12.97,255700.0,9.2445,9.266,9.2374,9.2588,255700.0
2012-10-10 12:50:00,12.97,12.99,12.97,12.97,139200.0,9.2588,9.2731,9.2588,9.2588,139200.0
2012-10-10 12:55:00,12.98,12.98,12.96,12.96,83600.0,9.266,9.266,9.2517,9.2517,83600.0
2012-10-10 13:00:00,12.97,12.98,12.96,12.98,87400.0,9.2588,9.266,9.2517,9.266,87400.0
2012-10-10 13:05:00,12.97,12.98,12.96,12.98,31700.0,9.2588,9.266,9.2517,9.266,31700.0
2012-10-10 13:10:00,12.98,12.99,12.97,12.99,47100.0,9.266,9.2731,9.2588,9.2731,47100.0
2012-10-10 13:15:00,12.98,13.0,12.98,12.98,78100.0,9.266,9.2802,9.266,9.266,78100.0
2012-10-10 13:20:00,12.98,13.0,12.98,12.98,62300.0,9.266,9.2802,9.266,9.266,62300.0
2012-10-10 13:25:00,12.98,12.99,12.98,12.99,61300.0,9.266,9.2731,9.266,9.2731,61300.0
2012-10-10 13:30:00,12.98,13.0,12.97,12.99,101800.0,9.266,9.2802,9.2588,9.2731,101800.0
2012-10-10 13:35:00,12.99,13.0,12.98,12.98,57200.0,9.2731,9.2802,9.266,9.266,57200.0
2012-10-10 13:40:00,12.99,12.99,12.96,12.97,68300.0,9.2731,9.2731,9.2517,9.2588,68300.0
2012-10-10 13:45:00,12.97,12.99,12.96,12.98,238600.0,9.2588,9.2731,9.2517,9.266,238600.0
2012-10-10 13:50:00,12.98,12.98,12.97,12.98,20900.0,9.266,9.266,9.2588,9.266,20900.0
2012-10-10 13:55:00,12.97,12.98,12.96,12.98,66900.0,9.2588,9.266,9.2517,9.266,66900.0
2012-10-10 14:00:00,12.97,13.02,12.97,12.99,299400.0,9.2588,9.2945,9.2588,9.2731,299400.0
2012-10-10 14:05:00,12.99,13.0,12.98,12.99,49700.0,9.2731,9.2802,9.266,9.2731,49700.0
2012-10-10 14:10:00,12.99,12.99,12.96,12.98,124500.0,9.2731,9.2731,9.2517,9.266,124500.0
2012-10-10 14:15:00,12.98,13.0,12.97,12.99,77600.0,9.266,9.2802,9.2588,9.2731,77600.0
2012-10-10 14:20:00,12.98,12.99,12.97,12.98,90600.0,9.266,9.2731,9.2588,9.266,90600.0
2012-10-10 14:25:00,12.98,12.99,12.98,12.99,27400.0,9.266,9.2731,9.266,9.2731,27400.0
2012-10-10 14:30:00,12.99,12.99,12.98,12.98,55800.0,9.2731,9.2731,9.266,9.266,55800.0
2012-10-10 14:35:00,12.98,12.99,12.96,12.98,91100.0,9.266,9.2731,9.2517,9.266,91100.0
2012-10-10 14:40:00,12.97,12.98,12.96,12.96,45900.0,9.2588,9.266,9.2517,9.2517,45900.0
2012-10-10 14:45:00,12.97,12.97,12.93,12.93,162100.0,9.2588,9.2588,9.2303,9.2303,162100.0
2012-10-10 14:50:00,12.94,12.95,12.93,12.94,97700.0,9.2374,9.2445,9.2303,9.2374,97700.0
2012-10-10 14:55:00,12.95,12.95,12.92,12.92,110400.0,9.2445,9.2445,9.2231,9.2231,110400.0
2012-10-10 15:00:00,12.92,12.93,12.91,12.93,105900.0,9.2231,9.2303,9.216,9.2303,105900.0
2012-10-10 15:05:00,12.92,12.94,12.92,12.94,113200.0,9.2231,9.2374,9.2231,9.2374,113200.0
2012-10-10 15:10:00,12.94,12.96,12.93,12.96,94000.0,9.2374,9.2517,9.2303,9.2517,94000.0
2012-10-10 15:15:00,12.96,12.96,12.94,12.95,100900.0,9.2517,9.2517,9.2374,9.2445,100900.0
2012-10-10 15:20:00,12.95,12.95,12.93,12.95,119200.0,9.2445,9.2445,9.2303,9.2445,119200.0
2012-10-10 15:25:00,12.95,12.96,12.94,12.96,191700.0,9.2445,9.2517,9.2374,9.2517,191700.0
2012-10-10 15:30:00,12.96,12.97,12.94,12.95,195700.0,9.2517,9.2588,9.2374,9.2445,195700.0
2012-10-10 15:35:00,12.95,12.96,12.94,12.96,4391500.0,9.2445,9.2517,9.2374,9.2517,4391500.0
2012-10-10 15:40:00,12.96,12.97,12.95,12.97,181800.0,9.2517,9.2588,9.2445,9.2588,181800.0
2012-10-10 15:45:00,12.97,12.97,12.95,12.95,157700.0,9.2588,9.2588,9.2445,9.2445,157700.0
2012-10-10 15:50:00,12.96,12.96,12.93,12.94,247600.0,9.2517,9.2517,9.2303,9.2374,247600.0
2012-10-10 15:55:00,12.94,12.96,12.93,12.94,528800.0,9.2374,9.2517,9.2303,9.2374,528800.0
2012-10-11 09:30:00,13.11,13.11,13.02,13.03,260500.0,9.3588,9.3588,9.2945,9.3016,260500.0
2012-10-11 09:35:00,13.03,13.04,13.0,13.0,143100.0,9.3016,9.3088,9.2802,9.2802,143100.0
2012-10-11 09:40:00,13.01,13.02,12.96,12.97,148600.0,9.2874,9.2945,9.2517,9.2588,148600.0
2012-10-11 09:45:00,12.96,12.99,12.96,12.99,52400.0,9.2517,9.2731,9.2517,9.2731,52400.0
2012-10-11 09:50:00,12.99,13.0,12.98,13.0,63300.0,9.2731,9.2802,9.266,9.2802,63300.0
2012-10-11 09:55:00,13.0,13.03,12.99,13.03,180600.0,9.2802,9.3016,9.2731,9.3016,180600.0
2012-10-11 10:00:00,13.04,13.07,12.99,13.0,210800.0,9.3088,9.3302,9.2731,9.2802,210800.0
2012-10-11 10:05:00,12.99,13.0,12.94,12.99,254200.0,9.2731,9.2802,9.2374,9.2731,254200.0
2012-10-11 10:10:00,13.0,13.0,12.99,13.0,44000.0,9.2802,9.2802,9.2731,9.2802,44000.0
2012-10-11 10:15:00,12.99,13.0,12.99,12.99,101100.0,9.2731,9.2802,9.2731,9.2731,101100.0
2012-10-11 10:20:00,13.0,13.03,12.99,13.02,227500.0,9.2802,9.3016,9.2731,9.2945,227500.0
2012-10-11 10:25:00,13.01,13.03,13.01,13.02,95000.0,9.2874,9.3016,9.2874,9.2945,95000.0
2012-10-11 10:30:00,13.03,13.04,13.02,13.04,40200.0,9.3016,9.3088,9.2945,9.3088,40200.0
2012-10-11 10:35:00,13.04,13.04,13.03,13.03,36100.0,9.3088,9.3088,9.3016,9.3016,36100.0
2012-10-11 10:40:00,13.04,13.04,13.01,13.04,194800.0,9.3088,9.3088,9.2874,9.3088,194800.0
2012-10-11 10:45:00,13.04,13.04,13.03,13.03,45300.0,9.3088,9.3088,9.3016,9.3016,45300.0
2012-10-11 10:50:00,13.04,13.05,13.04,13.04,44500.0,9.3088,9.3159,9.3088,9.3088,44500.0
2012-10-11 10:55:00,13.04,13.05,13.04,13.04,44300.0,9.3088,9.3159,9.3088,9.3088,44300.0
2012-10-11 11:00:00,13.05,13.06,13.04,13.05,65800.0,9.3159,9.3231,9.3088,9.3159,65800.0
2012-10-11 11:05:00,13.05,13.06,13.01,13.01,93200.0,9.3159,9.3231,9.2874,9.2874,93200.0
2012-10-11 11:10:00,13.01,13.03,13.01,13.02,52700.0,9.2874,9.3016,9.2874,9.2945,52700.0
2012-10-11 11:15:00,13.03,13.03,13.0,13.0,42000.0,9.3016,9.3016,9.2802,9.2802,42000.0
2012-10-11 11:20:00,13.0,13.01,13.0,13.01,31700.0,9.2802,9.2874,9.2802,9.2874,31700.0
2012-10-11 11:25:00,13.0,13.03,13.0,13.03,61500.0,9.2802,9.3016,9.2802,9.3016,61500.0
2012-10-11 11:30:00,13.03,13.03,13.01,13.02,58900.0,9.3016,9.3016,9.2874,9.2945,58900.0
2012-10-11 11:35:00,13.01,13.02,13.01,13.01,14500.0,9.2874,9.2945,9.2874,9.2874,14500.0
2012-10-11 11:40:00,13.01,13.02,13.0,13.0,50700.0,9.2874,9.2945,9.2802,9.2802,50700.0
2012-10-11 11:45:00,13.0,13.02,13.0,13.02,49500.0,9.2802,9.2945,9.2802,9.2945,49500.0
2012-10-11 11:50:00,13.02,13.02,13.0,13.0,88000.0,9.2945,9.2945,9.2802,9.2802,88000.0
2012-10-11 11:55:00,13.01,13.02,13.0,13.01,118300.0,9.2874,9.2945,9.2802,9.2874,118300.0
2012-10-11 12:00:00,13.02,13.02,13.0,13.02,71500.0,9.2945,9.2945,9.2802,9.2945,71500.0
2012-10-11 12:05:00,13.02,13.03,13.01,13.03,69600.0,9.2945,9.3016,9.2874,9.3016,69600.0
2012-10-11 12:10:00,13.03,13.04,13.02,13.03,58900.0,9.3016,9.3088,9.2945,9.3016,58900.0
2012-10-11 12:15:00,13.03,13.04,13.0,13.0,391900.0,9.3016,9.3088,9.2802,9.2802,391900.0
2012-10-11 12:20:00,13.01,13.01,13.0,13.01,62200.0,9.2874,9.2874,9.2802,9.2874,62200.0
2012-10-11 12:25:00,13.01,13.01,13.0,13.01,52400.0,9.2874,9.2874,9.2802,9.2874,52400.0
2012-10-11 12:30:00,13.01,13.04,13.0,13.04,3825900.0,9.2874,9.3088,9.2802,9.3088,3825900.0
2012-10-11 12:35:00,13.04,13.11,13.04,13.09,286200.0,9.3088,9.3588,9.3088,9.3445,286200.0
2012-10-11 12:40:00,13.09,13.11,13.09,13.11,53600.0,9.3445,9.3588,9.3445,9.3588,53600.0
2012-10-11 12:45:00,13.11,13.16,13.11,13.15,214700.0,9.3588,9.3945,9.3588,9.3873,214700.0
2012-10-11 12:50:00,13.15,13.15,13.13,13.13,63300.0,9.3873,9.3873,9.373,9.373,63300.0
2012-10-11 12:55:00,13.13,13.13,13.11,13.11,41600.0,9.373,9.373,9.3588,9.3588,41600.0
2012-10-11 13:00:00,13.1,13.12,13.09,13.1,116300.0,9.3516,9.3659,9.3445,9.3516,116300.0
2012-10-11 13:05:00,13.1,13.11,13.1,13.1,14600.0,9.3516,9.3588,9.3516,9.3516,14600.0
2012-10-11 13:10:00,13.11,13.13,13.1,13.13,133600.0,9.3588,9.373,9.3516,9.373,133600.0
2012-10-11 13:15:00,13.12,13.13,13.11,13.12,101800.0,9.3659,9.373,9.3588,9.3659,101800.0
2012-10-11 13:20:00,13.12,13.12,13.07,13.07,118600.0,9.3659,9.3659,9.3302,9.3302,118600.0
2012-10-11 13:25:00,13.07,13.1,13.07,13.09,93800.0,9.3302,9.3516,9.3302,9.3445,93800.0
2012-10-11 13:30:00,13.09,13.1,13.08,13.08,16400.0,9.3445,9.3516,9.3373,9.3373,16400.0
2012-10-11 13:35:00,13.08,13.09,13.07,13.08,34500.0,9.3373,9.3445,9.3302,9.3373,34500.0
2012-10-11 13:40:00,13.08,13.09,13.07,13.08,310000.0,9.3373,9.3445,9.3302,9.3373,310000.0
2012-10-11 13:45:00,13.08,13.09,13.07,13.08,108400.0,9.3373,9.3445,9.3302,9.3373,108400.0
2012-10-11 13:50:00,13.08,13.09,13.06,13.07,66300.0,9.3373,9.3445,9.3231,9.3302,66300.0
2012-10-11 13:55:00,13.06,13.09,13.06,13.08,110000.0,9.3231,9.3445,9.3231,9.3373,110000.0
2012-10-11 14:00:00,13.08,13.09,13.07,13.08,65500.0,9.3373,9.3445,9.3302,9.3373,65500.0
2012-10-11 14:05:00,13.08,13.09,13.08,13.08,15800.0,9.3373,9.3445,9.3373,9.3373,15800.0
2012-10-11 14:10:00,13.08,13.1,13.08,13.08,118400.0,9.3373,9.3516,9.3373,9.3373,118400.0
2012-10-11 14:15:00,13.09,13.1,13.08,13.1,80000.0,9.3445,9.3516,9.3373,9.3516,80000.0
2012-10-11 14:20:00,13.1,13.1,13.09,13.1,94600.0,9.3516,9.3516,9.3445,9.3516,94600.0
2012-10-11 14:25:00,13.09,13.12,13.09,13.11,120100.0,9.3445,9.3659,9.3445,9.3588,120100.0
2012-10-11 14:30:00,13.11,13.12,13.09,13.09,248900.0,9.3588,9.3659,9.3445,9.3445,248900.0
2012-10-11 14:35:00,13.09,13.1,13.06,13.06,219300.0,9.3445,9.3516,9.3231,9.3231,219300.0
2012-10-11 14:40:00,13.06,13.07,13.05,13.05,71100.0,9.3231,9.3302,9.3159,9.3159,71100.0
2012-10-11 14:45:00,13.05,13.06,13.03,13.05,84900.0,9.3159,9.3231,9.3016,9.3159,84900.0
2012-10-11 14:50:00,13.04,13.05,13.01,13.03,248700.0,9.3088,9.3159,9.2874,9.3016,248700.0
2012-10-11 14:55:00,13.04,13.04,13.02,13.03,156200.0,9.3088,9.3088,9.2945,9.3016,156200.0
2012-10-11 15:00:00,13.04,13.04,13.03,13.04,29900.0,9.3088,9.3088,9.3016,9.3088,29900.0
2012-10-11 15:05:00,13.03,13.05,13.02,13.03,93000.0,9.3016,9.3159,9.2945,9.3016,93000.0
2012-10-11 15:10:00,13.03,13.05,13.02,13.05,109200.0,9.3016,9.3159,9.2945,9.3159,109200.0
2012-10-11 15:15:00,13.04,13.06,13.04,13.04,109700.0,9.3088,9.3231,9.3088,9.3088,109700.0
2012-10-11 15:20:00,13.05,13.06,13.04,13.04,85500.0,9.3159,9.3231,9.3088,9.3088,85500.0
2012-10-11 15:25:00,13.04,13.06,13.04,13.05,109800.0,9.3088,9.3231,9.3088,9.3159,109800.0
2012-10-11 15:30:00,13.05,13.05,13.03,13.03,111100.0,9.3159,9.3159,9.3016,9.3016,111100.0
2012-10-11 15:35:00,13.03,13.04,13.02,13.02,102900.0,9.3016,9.3088,9.2945,9.2945,102900.0
2012-10-11 15:40:00,13.02,13.03,13.02,13.03,86500.0,9.2945,9.3016,9.2945,9.3016,86500.0
2012-10-11 15:45:00,13.03,13.03,13.02,13.03,153400.0,9.3016,9.3016,9.2945,9.3016,153400.0
2012-10-11 15:50:00,13.03,13.03,13.02,13.03,184500.0,9.3016,9.3016,9.2945,9.3016,184500.0
2012-10-11 15:55:00,13.03,13.04,13.0,13.01,746300.0,9.3016,9.3088,9.2802,9.2874,746300.0
2012-10-12 09:30:00,13.0,13.05,13.0,13.05,189100.0,9.2802,9.3159,9.2802,9.3159,189100.0
2012-10-12 09:35:00,13.04,13.05,13.03,13.04,112300.0,9.3088,9.3159,9.3016,9.3088,112300.0
2012-10-12 09:40:00,13.03,13.05,12.98,12.98,105200.0,9.3016,9.3159,9.266,9.266,105200.0
2012-10-12 09:45:00,12.98,13.0,12.98,13.0,145600.0,9.266,9.2802,9.266,9.2802,145600.0
2012-10-12 09:50:00,13.0,13.02,12.99,13.02,133200.0,9.2802,9.2945,9.2731,9.2945,133200.0
2012-10-12 09:55:00,13.01,13.05,13.0,13.04,101800.0,9.2874,9.3159,9.2802,9.3088,101800.0
2012-10-12 10:00:00,13.04,13.05,13.02,13.02,96600.0,9.3088,9.3159,9.2945,9.2945,96600.0
2012-10-12 10:05:00,13.03,13.03,13.0,13.0,179300.0,9.3016,9.3016,9.2802,9.2802,179300.0
2012-10-12 10:10:00,13.0,13.03,13.0,13.03,62300.0,9.2802,9.3016,9.2802,9.3016,62300.0
2012-10-12 10:15:00,13.03,13.04,13.01,13.01,92700.0,9.3016,9.3088,9.2874,9.2874,92700.0
2012-10-12 10:20:00,13.01,13.01,12.98,12.98,105700.0,9.2874,9.2874,9.266,9.266,105700.0
2012-10-12 10:25:00,12.98,12.99,12.96,12.97,88800.0,9.266,9.2731,9.2517,9.2588,88800.0
2012-10-12 10:30:00,12.98,12.98,12.96,12.98,53000.0,9.266,9.266,9.2517,9.266,53000.0
2012-10-12 10:35:00,12.98,12.99,12.97,12.97,70300.0,9.266,9.2731,9.2588,9.2588,70300.0
2012-10-12 10:40:00,12.97,13.0,12.97,12.98,78300.0,9.2588,9.2802,9.2588,9.266,78300.0
2012-10-12 10:45:00,12.98,12.99,12.95,12.95,186300.0,9.266,9.2731,9.2445,9.2445,186300.0
2012-10-12 10:50:00,12.95,12.97,12.94,12.96,151500.0,9.2445,9.2588,9.2374,9.2517,151500.0
2012-10-12 10:55:00,12.96,12.98,12.96,12.96,74900.0,9.2517,9.266,9.2517,9.2517,74900.0
2012-10-12 11:00:00,12.96,12.97,12.96,12.96,39700.0,9.2517,9.2588,9.2517,9.2517,39700.0
2012-10-12 11:05:00,12.96,12.98,12.96,12.96,81400.0,9.2517,9.266,9.2517,9.2517,81400.0
2012-10-12 11:10:00,12.96,12.96,12.92,12.93,107900.0,9.2517,9.2517,9.2231,9.2303,107900.0
2012-10-12 11:15:00,12.92,12.93,12.91,12.92,51800.0,9.2231,9.2303,9.216,9.2231,51800.0
2012-10-12 11:20:00,12.92,12.93,12.9,12.9,226800.0,9.2231,9.2303,9.2088,9.2088,226800.0
2012-10-12 11:25:00,12.89,12.9,12.83,12.84,445000.0,9.2017,9.2088,9.1589,9.166,445000.0
2012-10-12 11:30:00,12.84,12.84,12.79,12.81,663800.0,9.166,9.166,9.1303,9.1446,663800.0
2012-10-12 11:35:00,12.81,12.81,12.78,12.8,335000.0,9.1446,9.1446,9.1232,9.1375,335000.0
2012-10-12 11:40:00,12.8,12.83,12.79,12.79,537200.0,9.1375,9.1589,9.1303,9.1303,537200.0
2012-10-12 11:45:00,12.79,12.84,12.79,12.84,507400.0,9.1303,9.166,9.1303,9.166,507400.0
2012-10-12 11:50:00,12.84,12.86,12.82,12.85,460000.0,9.166,9.1803,9.1517,9.1732,460000.0
2012-10-12 11:55:00,12.85,12.85,12.84,12.85,263000.0,9.1732,9.1732,9.166,9.1732,263000.0
2012-10-12 12:00:00,12.85,12.86,12.84,12.85,189300.0,9.1732,9.1803,9.166,9.1732,189300.0
2012-10-12 12:05:00,12.85,12.86,12.84,12.85,90400.0,9.1732,9.1803,9.166,9.1732,90400.0
2012-10-12 12:10:00,12.85,12.86,12.84,12.85,258400.0,9.1732,9.1803,9.166,9.1732,258400.0
2012-10-12 12:15:00,12.85,12.85,12.84,12.85,142700.0,9.1732,9.1732,9.166,9.1732,142700.0
2012-10-12 12:20:00,12.85,12.86,12.84,12.86,54200.0,9.1732,9.1803,9.166,9.1803,54200.0
2012-10-12 12:25:00,12.86,12.86,12.85,12.86,60500.0,9.1803,9.1803,9.1732,9.1803,60500.0
2012-10-12 12:30:00,12.86,12.88,12.85,12.87,188500.0,9.1803,9.1946,9.1732,9.1874,188500.0
2012-10-12 12:35:00,12.88,12.9,12.87,12.88,221200.0,9.1946,9.2088,9.1874,9.1946,221200.0
2012-10-12 12:40:00,12.88,12.89,12.88,12.88,28900.0,9.1946,9.2017,9.1946,9.1946,28900.0
2012-10-12 12:45:00,12.88,12.89,12.88,12.88,62200.0,9.1946,9.2017,9.1946,9.1946,62200.0
2012-10-12 12:50:00,12.88,12.9,12.87,12.9,319400.0,9.1946,9.2088,9.1874,9.2088,319400.0
2012-10-12 12:55:00,12.89,12.91,12.89,12.9,59800.0,9.2017,9.216,9.2017,9.2088,59800.0
2012-10-12 13:00:00,12.9,12.9,12.88,12.88,169200.0,9.2088,9.2088,9.1946,9.1946,169200.0
2012-10-12 13:05:00,12.88,12.89,12.88,12.88,10100.0,9.1946,9.2017,9.1946,9.1946,10100.0
2012-10-12 13:10:00,12.88,12.88,12.87,12.87,84600.0,9.1946,9.1946,9.1874,9.1874,84600.0
2012-10-12 13:15:00,12.87,12.91,12.87,12.9,343100.0,9.1874,9.216,9.1874,9.2088,343100.0
2012-10-12 13:20:00,12.9,12.91,12.9,12.9,127200.0,9.2088,9.216,9.2088,9.2088,127200.0
2012-10-12 13:25:00,12.91,12.91,12.89,12.9,47900.0,9.216,9.216,9.2017,9.2088,47900.0
2012-10-12 13:30:00,12.89,12.9,12.89,12.9,12000.0,9.2017,9.2088,9.2017,9.2088,12000.0
2012-10-12 13:35:00,12.89,12.9,12.88,12.9,97100.0,9.2017,9.2088,9.1946,9.2088,97100.0
2012-10-12 13:40:00,12.89,12.9,12.89,12.9,18700.0,9.2017,9.2088,9.2017,9.2088,18700.0
2012-10-12 13:45:00,12.89,12.91,12.88,12.9,99900.0,9.2017,9.216,9.1946,9.2088,99900.0
2012-10-12 13:50:00,12.91,12.94,12.9,12.94,91600.0,9.216,9.2374,9.2088,9.2374,91600.0
2012-10-12 13:55:00,12.94,12.96,12.89,12.9,559200.0,9.2374,9.2517,9.2017,9.2088,559200.0
2012-10-12 14:00:00,12.9,12.91,12.89,12.9,69200.0,9.2088,9.216,9.2017,9.2088,69200.0
2012-10-12 14:05:00,12.9,12.92,12.9,12.91,48100.0,9.2088,9.2231,9.2088,9.216,48100.0
2012-10-12 14:10:00,12.91,12.92,12.9,12.91,44400.0,9.216,9.2231,9.2088,9.216,44400.0
2012-10-12 14:15:00,12.91,12.93,12.91,12.92,39100.0,9.216,9.2303,9.216,9.2231,39100.0
2012-10-12 14:20:00,12.92,12.96,12.92,12.94,129900.0,9.2231,9.2517,9.2231,9.2374,129900.0
2012-10-12 14:25:00,12.95,12.95,12.93,12.95,55400.0,9.2445,9.2445,9.2303,9.2445,55400.0
2012-10-12 14:30:00,12.95,12.95,12.93,12.93,61600.0,9.2445,9.2445,9.2303,9.2303,61600.0
2012-10-12 14:35:00,12.94,12.95,12.93,12.95,45700.0,9.2374,9.2445,9.2303,9.2445,45700.0
2012-10-12 14:40:00,12.95,12.95,12.92,12.94,98100.0,9.2445,9.2445,9.2231,9.2374,98100.0
2012-10-12 14:45:00,12.94,12.97,12.94,12.96,85500.0,9.2374,9.2588,9.2374,9.2517,85500.0
2012-10-12 14:50:00,12.96,12.98,12.96,12.96,148600.0,9.2517,9.266,9.2517,9.2517,148600.0
2012-10-12 14:55:00,12.97,12.97,12.95,12.97,159500.0,9.2588,9.2588,9.2445,9.2588,159500.0
2012-10-12 15:00:00,12.97,12.97,12.93,12.93,139500.0,9.2588,9.2588,9.2303,9.2303,139500.0
2012-10-12 15:05:00,12.93,12.94,12.93,12.94,101900.0,9.2303,9.2374,9.2303,9.2374,101900.0
2012-10-12 15:10:00,12.94,12.94,12.93,12.93,49600.0,9.2374,9.2374,9.2303,9.2303,49600.0
2012-10-12 15:15:00,12.93,12.95,12.93,12.94,82800.0,9.2303,9.2445,9.2303,9.2374,82800.0
2012-10-12 15:20:00,12.94,12.95,12.94,12.95,59800.0,9.2374,9.2445,9.2374,9.2445,59800.0
2012-10-12 15:25:00,12.94,12.96,12.94,12.94,124800.0,9.2374,9.2517,9.2374,9.2374,124800.0
2012-10-12 15:30:00,12.94,12.95,12.94,12.94,60100.0,9.2374,9.2445,9.2374,9.2374,60100.0
2012-10-12 15:35:00,12.95,12.96,12.93,12.93,647600.0,9.2445,9.2517,9.2303,9.2303,647600.0
2012-10-12 15:40:00,12.93,12.95,12.93,12.95,110600.0,9.2303,9.2445,9.2303,9.2445,110600.0
2012-10-12 15:45:00,12.95,12.96,12.92,12.94,280100.0,9.2445,9.2517,9.2231,9.2374,280100.0
2012-10-12 15:50:00,12.94,12.97,12.93,12.96,305700.0,9.2374,9.2588,9.2303,9.2517,305700.0
2012-10-12 15:55:00,12.96,12.99,12.96,12.97,720000.0,9.2517,9.2731,9.2517,9.2588,720000.0
2012-10-15 09:30:00,13.0,13.07,12.98,13.06,157000.0,9.2802,9.3302,9.266,9.3231,157000.0
2012-10-15 09:35:00,13.07,13.07,12.98,12.99,115500.0,9.3302,9.3302,9.266,9.2731,115500.0
2012-10-15 09:40:00,12.99,13.03,12.98,13.02,89600.0,9.2731,9.3016,9.266,9.2945,89600.0
2012-10-15 09:45:00,13.03,13.03,12.99,13.0,81700.0,9.3016,9.3016,9.2731,9.2802,81700.0
2012-10-15 09:50:00,13.0,13.01,12.97,12.97,101300.0,9.2802,9.2874,9.2588,9.2588,101300.0
2012-10-15 09:55:00,12.98,13.02,12.97,13.01,122400.0,9.266,9.2945,9.2588,9.2874,122400.0
2012-10-15 10:00:00,13.01,13.04,13.0,13.03,64100.0,9.2874,9.3088,9.2802,9.3016,64100.0
2012-10-15 10:05:00,13.04,13.04,13.03,13.04,26600.0,9.3088,9.3088,9.3016,9.3088,26600.0
2012-10-15 10:10:00,13.04,13.04,12.99,13.0,89500.0,9.3088,9.3088,9.2731,9.2802,89500.0
2012-10-15 10:15:00,12.99,13.01,12.98,12.99,46200.0,9.2731,9.2874,9.266,9.2731,46200.0
2012-10-15 10:20:00,12.99,13.0,12.98,13.0,41800.0,9.2731,9.2802,9.266,9.2802,41800.0
2012-10-15 10:25:00,13.0,13.0,12.98,12.98,39200.0,9.2802,9.2802,9.266,9.266,39200.0
2012-10-15 10:30:00,12.99,13.0,12.98,12.99,47800.0,9.2731,9.2802,9.266,9.2731,47800.0
2012-10-15 10:35:00,12.99,13.02,12.98,13.01,153800.0,9.2731,9.2945,9.266,9.2874,153800.0
2012-10-15 10:40:00,13.0,13.03,13.0,13.0,140800.0,9.2802,9.3016,9.2802,9.2802,140800.0
2012-10-15 10:45:00,13.01,13.01,13.0,13.0,181600.0,9.2874,9.2874,9.2802,9.2802,181600.0
2012-10-15 10:50:00,13.0,13.01,12.96,12.97,175800.0,9.2802,9.2874,9.2517,9.2588,175800.0
2012-10-15 10:55:00,12.98,12.99,12.96,12.98,71000.0,9.266,9.2731,9.2517,9.266,71000.0
2012-10-15 11:00:00,12.98,12.99,12.97,12.97,64800.0,9.266,9.2731,9.2588,9.2588,64800.0
2012-10-15 11:05:00,12.98,13.02,12.97,13.0,111600.0,9.266,9.2945,9.2588,9.2802,111600.0
2012-10-15 11:10:00,13.01,13.02,13.0,13.02,68500.0,9.2874,9.2945,9.2802,9.2945,68500.0
2012-10-15 11:15:00,13.01,13.02,13.0,13.02,77900.0,9.2874,9.2945,9.2802,9.2945,77900.0
2012-10-15 11:20:00,13.02,13.04,13.01,13.02,246600.0,9.2945,9.3088,9.2874,9.2945,246600.0
2012-10-15 11:25:00,13.01,13.02,13.0,13.0,60400.0,9.2874,9.2945,9.2802,9.2802,60400.0
2012-10-15 11:30:00,13.0,13.01,13.0,13.01,30800.0,9.2802,9.2874,9.2802,9.2874,30800.0
2012-10-15 11:35:00,13.0,13.03,13.0,13.03,90700.0,9.2802,9.3016,9.2802,9.3016,90700.0
2012-10-15 11:40:00,13.02,13.03,13.01,13.01,108300.0,9.2945,9.3016,9.2874,9.2874,108300.0
2012-10-15 11:45:00,13.01,13.02,13.01,13.02,18800.0,9.2874,9.2945,9.2874,9.2945,18800.0
2012-10-15 11:50:00,13.01,13.02,13.0,13.0,77700.0,9.2874,9.2945,9.2802,9.2802,77700.0
2012-10-15 11:55:00,13.0,13.01,12.99,13.0,53800.0,9.2802,9.2874,9.2731,9.2802,53800.0
2012-10-15 12:00:00,12.99,13.01,12.99,13.01,195000.0,9.2731,9.2874,9.2731,9.2874,195000.0
2012-10-15 12:05:00,13.01,13.02,13.0,13.02,44900.0,9.2874,9.2945,9.2802,9.2945,44900.0
2012-10-15 12:10:00,13.01,13.02,13.01,13.02,22700.0,9.2874,9.2945,9.2874,9.2945,22700.0
2012-10-15 12:15:00,13.02,13.02,13.0,13.0,64400.0,9.2945,9.2945,9.2802,9.2802,64400.0
2012-10-15 12:20:00,13.0,13.01,13.0,13.01,16700.0,9.2802,9.2874,9.2802,9.2874,16700.0
2012-10-15 12:25:00,13.0,13.03,13.0,13.02,136100.0,9.2802,9.3016,9.2802,9.2945,136100.0
2012-10-15 12:30:00,13.02,13.03,13.01,13.02,59200.0,9.2945,9.3016,9.2874,9.2945,59200.0
2012-10-15 12:35:00,13.02,13.04,13.01,13.04,123300.0,9.2945,9.3088,9.2874,9.3088,123300.0
2012-10-15 12:40:00,13.04,13.05,13.03,13.04,114100.0,9.3088,9.3159,9.3016,9.3088,114100.0
2012-10-15 12:45:00,13.03,13.05,13.03,13.04,115500.0,9.3016,9.3159,9.3016,9.3088,115500.0
2012-10-15 12:50:00,13.03,13.04,13.03,13.03,85200.0,9.3016,9.3088,9.3016,9.3016,85200.0
2012-10-15 12:55:00,13.04,13.05,13.03,13.04,126000.0,9.3088,9.3159,9.3016,9.3088,126000.0
2012-10-15 13:00:00,13.04,13.05,13.04,13.05,47200.0,9.3088,9.3159,9.3088,9.3159,47200.0
2012-10-15 13:05:00,13.05,13.06,13.05,13.05,48900.0,9.3159,9.3231,9.3159,9.3159,48900.0
2012-10-15 13:10:00,13.05,13.05,13.02,13.03,247600.0,9.3159,9.3159,9.2945,9.3016,247600.0
2012-10-15 13:15:00,13.02,13.03,13.02,13.02,8500.0,9.2945,9.3016,9.2945,9.2945,8500.0
2012-10-15 13:20:00,13.02,13.04,13.02,13.03,52000.0,9.2945,9.3088,9.2945,9.3016,52000.0
2012-10-15 13:25:00,13.03,13.04,13.03,13.03,23200.0,9.3016,9.3088,9.3016,9.3016,23200.0
2012-10-15 13:30:00,13.04,13.05,13.04,13.04,32900.0,9.3088,9.3159,9.3088,9.3088,32900.0
2012-10-15 13:35:00,13.04,13.05,13.04,13.04,30800.0,9.3088,9.3159,9.3088,9.3088,30800.0
2012-10-15 13:40:00,13.04,13.05,13.04,13.05,16800.0,9.3088,9.3159,9.3088,9.3159,16800.0
2012-10-15 13:45:00,13.05,13.05,13.04,13.05,23700.0,9.3159,9.3159,9.3088,9.3159,23700.0
2012-10-15 13:50:00,13.05,13.05,13.03,13.04,82500.0,9.3159,9.3159,9.3016,9.3088,82500.0
2012-10-15 13:55:00,13.03,13.04,13.03,13.04,8200.0,9.3016,9.3088,9.3016,9.3088,8200.0
2012-10-15 14:00:00,13.04,13.04,13.03,13.04,6800.0,9.3088,9.3088,9.3016,9.3088,6800.0
2012-10-15 14:05:00,13.04,13.05,13.03,13.04,52900.0,9.3088,9.3159,9.3016,9.3088,52900.0
2012-10-15 14:10:00,13.04,13.04,13.03,13.04,18300.0,9.3088,9.3088,9.3016,9.3088,18300.0
2012-10-15 14:15:00,13.04,13.04,13.03,13.04,16700.0,9.3088,9.3088,9.3016,9.3088,16700.0
2012-10-15 14:20:00,13.03,13.05,13.03,13.04,76000.0,9.3016,9.3159,9.3016,9.3088,76000.0
2012-10-15 14:25:00,13.04,13.05,13.03,13.03,67100.0,9.3088,9.3159,9.3016,9.3016,67100.0
2012-10-15 14:30:00,13.03,13.04,13.02,13.02,48600.0,9.3016,9.3088,9.2945,9.2945,48600.0
2012-10-15 14:35:00,13.02,13.04,13.02,13.04,59600.0,9.2945,9.3088,9.2945,9.3088,59600.0
2012-10-15 14:40:00,13.03,13.04,13.02,13.02,35500.0,9.3016,9.3088,9.2945,9.2945,35500.0
2012-10-15 14:45:00,13.02,13.03,13.01,13.01,46800.0,9.2945,9.3016,9.2874,9.2874,46800.0
2012-10-15 14:50:00,13.01,13.03,13.01,13.03,76900.0,9.2874,9.3016,9.2874,9.3016,76900.0
2012-10-15 14:55:00,13.03,13.03,13.02,13.02,15600.0,9.3016,9.3016,9.2945,9.2945,15600.0
2012-10-15 15:00:00,13.02,13.04,13.02,13.03,79300.0,9.2945,9.3088,9.2945,9.3016,79300.0
2012-10-15 15:05:00,13.03,13.04,13.03,13.04,42500.0,9.3016,9.3088,9.3016,9.3088,42500.0
2012-10-15 15:10:00,13.04,13.06,13.03,13.05,130700.0,9.3088,9.3231,9.3016,9.3159,130700.0
2012-10-15 15:15:00,13.05,13.09,13.05,13.09,118000.0,9.3159,9.3445,9.3159,9.3445,118000.0
2012-10-15 15:20:00,13.08,13.09,13.06,13.06,63800.0,9.3373,9.3445,9.3231,9.3231,63800.0
2012-10-15 15:25:00,13.06,13.08,13.06,13.08,77600.0,9.3231,9.3373,9.3231,9.3373,77600.0
2012-10-15 15:30:00,13.08,13.1,13.06,13.07,305500.0,9.3373,9.3516,9.3231,9.3302,305500.0
2012-10-15 15:35:00,13.06,13.07,13.06,13.06,83400.0,9.3231,9.3302,9.3231,9.3231,83400.0
2012-10-15 15:40:00,13.07,13.07,13.06,13.07,105200.0,9.3302,9.3302,9.3231,9.3302,105200.0
2012-10-15 15:45:00,13.07,13.08,13.06,13.08,187100.0,9.3302,9.3373,9.3231,9.3373,187100.0
2012-10-15 15:50:00,13.08,13.1,13.06,13.08,825400.0,9.3373,9.3516,9.3231,9.3373,825400.0
2012-10-15 15:55:00,13.09,13.09,13.07,13.07,406400.0,9.3445,9.3445,9.3302,9.3302,406400.0
2012-10-16 09:30:00,13.21,13.3,13.19,13.28,566000.0,9.4301,9.4944,9.4159,9.4801,566000.0
2012-10-16 09:35:00,13.28,13.34,13.25,13.33,342700.0,9.4801,9.5229,9.4587,9.5158,342700.0
2012-10-16 09:40:00,13.32,13.33,13.3,13.31,236000.0,9.5087,9.5158,9.4944,9.5015,236000.0
2012-10-16 09:45:00,13.32,13.39,13.31,13.35,645100.0,9.5087,9.5586,9.5015,9.5301,645100.0
2012-10-16 09:50:00,13.34,13.37,13.33,13.37,191000.0,9.5229,9.5444,9.5158,9.5444,191000.0
2012-10-16 09:55:00,13.37,13.45,13.37,13.45,226600.0,9.5444,9.6015,9.5444,9.6015,226600.0
2012-10-16 10:00:00,13.45,13.45,13.39,13.4,402000.0,9.6015,9.6015,9.5586,9.5658,402000.0
2012-10-16 10:05:00,13.41,13.49,13.4,13.46,1391000.0,9.5729,9.63,9.5658,9.6086,1391000.0
2012-10-16 10:10:00,13.46,13.48,13.46,13.47,120600.0,9.6086,9.6229,9.6086,9.6157,120600.0
2012-10-16 10:15:00,13.47,13.56,13.47,13.55,337200.0,9.6157,9.68,9.6157,9.6729,337200.0
2012-10-16 10:20:00,13.55,13.56,13.54,13.54,242900.0,9.6729,9.68,9.6657,9.6657,242900.0
2012-10-16 10:25:00,13.54,13.55,13.5,13.54,370700.0,9.6657,9.6729,9.6372,9.6657,370700.0
2012-10-16 10:30:00,13.53,13.54,13.51,13.51,159300.0,9.6586,9.6657,9.6443,9.6443,159300.0
2012-10-16 10:35:00,13.52,13.52,13.49,13.49,174700.0,9.6514,9.6514,9.63,9.63,174700.0
2012-10-16 10:40:00,13.5,13.5,13.48,13.48,301100.0,9.6372,9.6372,9.6229,9.6229,301100.0
2012-10-16 10:45:00,13.48,13.51,13.48,13.51,209400.0,9.6229,9.6443,9.6229,9.6443,209400.0
2012-10-16 10:50:00,13.51,13.53,13.49,13.5,322000.0,9.6443,9.6586,9.63,9.6372,322000.0
2012-10-16 10:55:00,13.5,13.51,13.48,13.48,517200.0,9.6372,9.6443,9.6229,9.6229,517200.0
2012-10-16 11:00:00,13.49,13.5,13.47,13.5,161000.0,9.63,9.6372,9.6157,9.6372,161000.0
2012-10-16 11:05:00,13.5,13.53,13.49,13.53,483700.0,9.6372,9.6586,9.63,9.6586,483700.0
2012-10-16 11:10:00,13.53,13.55,13.53,13.54,249600.0,9.6586,9.6729,9.6586,9.6657,249600.0
2012-10-16 11:15:00,13.54,13.56,13.53,13.54,201000.0,9.6657,9.68,9.6586,9.6657,201000.0
2012-10-16 11:20:00,13.54,13.58,13.53,13.58,163200.0,9.6657,9.6943,9.6586,9.6943,163200.0
2012-10-16 11:25:00,13.57,13.62,13.57,13.61,224200.0,9.6871,9.7228,9.6871,9.7157,224200.0
2012-10-16 11:30:00,13.61,13.62,13.57,13.58,276500.0,9.7157,9.7228,9.6871,9.6943,276500.0
2012-10-16 11:35:00,13.57,13.58,13.56,13.57,169600.0,9.6871,9.6943,9.68,9.6871,169600.0
2012-10-16 11:40:00,13.57,13.58,13.57,13.58,61300.0,9.6871,9.6943,9.6871,9.6943,61300.0
2012-10-16 11:45:00,13.57,13.58,13.56,13.57,251100.0,9.6871,9.6943,9.68,9.6871,251100.0
2012-10-16 11:50:00,13.56,13.57,13.56,13.56,27100.0,9.68,9.6871,9.68,9.68,27100.0
2012-10-16 11:55:00,13.57,13.57,13.54,13.55,71800.0,9.6871,9.6871,9.6657,9.6729,71800.0
2012-10-16 12:00:00,13.54,13.56,13.54,13.56,262000.0,9.6657,9.68,9.6657,9.68,262000.0
2012-10-16 12:05:00,13.55,13.57,13.54,13.56,276900.0,9.6729,9.6871,9.6657,9.68,276900.0
2012-10-16 12:10:00,13.56,13.56,13.55,13.56,63200.0,9.68,9.68,9.6729,9.68,63200.0
2012-10-16 12:15:00,13.55,13.56,13.52,13.54,294100.0,9.6729,9.68,9.6514,9.6657,294100.0
2012-10-16 12:20:00,13.54,13.54,13.52,13.53,72200.0,9.6657,9.6657,9.6514,9.6586,72200.0
2012-10-16 12:25:00,13.52,13.53,13.52,13.53,39800.0,9.6514,9.6586,9.6514,9.6586,39800.0
2012-10-16 12:30:00,13.53,13.54,13.52,13.53,44700.0,9.6586,9.6657,9.6514,9.6586,44700.0
2012-10-16 12:35:00,13.53,13.54,13.52,13.53,222600.0,9.6586,9.6657,9.6514,9.6586,222600.0
2012-10-16 12:40:00,13.54,13.54,13.53,13.54,94000.0,9.6657,9.6657,9.6586,9.6657,94000.0
2012-10-16 12:45:00,13.53,13.54,13.51,13.51,124200.0,9.6586,9.6657,9.6443,9.6443,124200.0
2012-10-16 12:50:00,13.52,13.52,13.5,13.5,78200.0,9.6514,9.6514,9.6372,9.6372,78200.0
2012-10-16 12:55:00,13.5,13.51,13.49,13.5,61200.0,9.6372,9.6443,9.63,9.6372,61200.0
2012-10-16 13:00:00,13.49,13.53,13.49,13.53,113300.0,9.63,9.6586,9.63,9.6586,113300.0
2012-10-16 13:05:00,13.53,13.53,13.52,13.52,41700.0,9.6586,9.6586,9.6514,9.6514,41700.0
2012-10-16 13:10:00,13.52,13.54,13.52,13.53,58100.0,9.6514,9.6657,9.6514,9.6586,58100.0
2012-10-16 13:15:00,13.53,13.54,13.53,13.54,57600.0,9.6586,9.6657,9.6586,9.6657,57600.0
2012-10-16 13:20:00,13.53,13.55,13.53,13.54,50400.0,9.6586,9.6729,9.6586,9.6657,50400.0
2012-10-16 13:25:00,13.55,13.55,13.53,13.54,92800.0,9.6729,9.6729,9.6586,9.6657,92800.0
2012-10-16 13:30:00,13.53,13.54,13.53,13.53,85300.0,9.6586,9.6657,9.6586,9.6586,85300.0
2012-10-16 13:35:00,13.53,13.54,13.53,13.54,101600.0,9.6586,9.6657,9.6586,9.6657,101600.0
2012-10-16 13:40:00,13.53,13.54,13.5,13.51,189400.0,9.6586,9.6657,9.6372,9.6443,189400.0
2012-10-16 13:45:00,13.5,13.51,13.48,13.49,155400.0,9.6372,9.6443,9.6229,9.63,155400.0
2012-10-16 13:50:00,13.49,13.49,13.48,13.48,36100.0,9.63,9.63,9.6229,9.6229,36100.0
2012-10-16 13:55:00,13.48,13.49,13.48,13.48,74700.0,9.6229,9.63,9.6229,9.6229,74700.0
2012-10-16 14:00:00,13.48,13.49,13.48,13.48,67900.0,9.6229,9.63,9.6229,9.6229,67900.0
2012-10-16 14:05:00,13.48,13.49,13.48,13.49,43700.0,9.6229,9.63,9.6229,9.63,43700.0
2012-10-16 14:10:00,13.49,13.49,13.47,13.47,205500.0,9.63,9.63,9.6157,9.6157,205500.0
2012-10-16 14:15:00,13.48,13.49,13.47,13.49,93400.0,9.6229,9.63,9.6157,9.63,93400.0
2012-10-16 14:20:00,13.49,13.5,13.48,13.5,150600.0,9.63,9.6372,9.6229,9.6372,150600.0
2012-10-16 14:25:00,13.5,13.51,13.49,13.49,282300.0,9.6372,9.6443,9.63,9.63,282300.0
2012-10-16 14:30:00,13.49,13.51,13.49,13.5,235000.0,9.63,9.6443,9.63,9.6372,235000.0
2012-10-16 14:35:00,13.5,13.52,13.49,13.5,139900.0,9.6372,9.6514,9.63,9.6372,139900.0
2012-10-16 14:40:00,13.5,13.52,13.49,13.52,130000.0,9.6372,9.6514,9.63,9.6514,130000.0
2012-10-16 14:45:00,13.52,13.54,13.52,13.54,167000.0,9.6514,9.6657,9.6514,9.6657,167000.0
2012-10-16 14:50:00,13.54,13.55,13.53,13.54,170200.0,9.6657,9.6729,9.6586,9.6657,170200.0
2012-10-16 14:55:00,13.53,13.55,13.53,13.55,54000.0,9.6586,9.6729,9.6586,9.6729,54000.0
2012-10-16 15:00:00,13.54,13.55,13.54,13.54,99000.0,9.6657,9.6729,9.6657,9.6657,99000.0
2012-10-16 15:05:00,13.54,13.54,13.52,13.53,136200.0,9.6657,9.6657,9.6514,9.6586,136200.0
2012-10-16 15:10:00,13.53,13.54,13.52,13.54,95800.0,9.6586,9.6657,9.6514,9.6657,95800.0
2012-10-16 15:15:00,13.54,13.56,13.53,13.54,200000.0,9.6657,9.68,9.6586,9.6657,200000.0
2012-10-16 15:20:00,13.54,13.55,13.54,13.55,73600.0,9.6657,9.6729,9.6657,9.6729,73600.0
2012-10-16 15:25:00,13.55,13.57,13.54,13.57,141600.0,9.6729,9.6871,9.6657,9.6871,141600.0
2012-10-16 15:30:00,13.57,13.6,13.56,13.58,392400.0,9.6871,9.7086,9.68,9.6943,392400.0
2012-10-16 15:35:00,13.59,13.6,13.58,13.6,330300.0,9.7014,9.7086,9.6943,9.7086,330300.0
2012-10-16 15:40:00,13.6,13.61,13.59,13.6,299500.0,9.7086,9.7157,9.7014,9.7086,299500.0
2012-10-16 15:45:00,13.59,13.6,13.57,13.58,299100.0,9.7014,9.7086,9.6871,9.6943,299100.0
2012-10-16 15:50:00,13.57,13.58,13.57,13.58,351100.0,9.6871,9.6943,9.6871,9.6943,351100.0
2012-10-16 15:55:00,13.57,13.58,13.56,13.57,758900.0,9.6871,9.6943,9.68,9.6871,758900.0
2012-10-17 09:30:00,13.55,13.55,13.49,13.49,180100.0,9.6729,9.6729,9.63,9.63,180100.0
2012-10-17 09:35:00,13.49,13.54,13.49,13.54,152300.0,9.63,9.6657,9.63,9.6657,152300.0
2012-10-17 09:40:00,13.54,13.57,13.5,13.53,149500.0,9.6657,9.6871,9.6372,9.6586,149500.0
2012-10-17 09:45:00,13.53,13.55,13.52,13.55,113300.0,9.6586,9.6729,9.6514,9.6729,113300.0
2012-10-17 09:50:00,13.55,13.59,13.54,13.59,168900.0,9.6729,9.7014,9.6657,9.7014,168900.0
2012-10-17 09:55:00,13.59,13.67,13.58,13.67,384400.0,9.7014,9.7585,9.6943,9.7585,384400.0
2012-10-17 10:00:00,13.67,13.7,13.66,13.7,233700.0,9.7585,9.7799,9.7514,9.7799,233700.0
2012-10-17 10:05:00,13.7,13.77,13.69,13.77,414300.0,9.7799,9.8299,9.7728,9.8299,414300.0
2012-10-17 10:10:00,13.77,13.79,13.76,13.78,320400.0,9.8299,9.8442,9.8228,9.837,320400.0
2012-10-17 10:15:00,13.78,13.79,13.77,13.78,254100.0,9.837,9.8442,9.8299,9.837,254100.0
2012-10-17 10:20:00,13.78,13.78,13.77,13.78,128600.0,9.837,9.837,9.8299,9.837,128600.0
2012-10-17 10:25:00,13.78,13.8,13.77,13.79,227000.0,9.837,9.8513,9.8299,9.8442,227000.0
2012-10-17 10:30:00,13.8,13.8,13.79,13.79,47100.0,9.8513,9.8513,9.8442,9.8442,47100.0
2012-10-17 10:35:00,13.79,13.84,13.78,13.83,396000.0,9.8442,9.8799,9.837,9.8727,396000.0
2012-10-17 10:40:00,13.82,13.87,13.81,13.82,888400.0,9.8656,9.9013,9.8585,9.8656,888400.0
2012-10-17 10:45:00,13.81,13.86,13.81,13.85,309700.0,9.8585,9.8942,9.8585,9.887,309700.0
2012-10-17 10:50:00,13.85,13.86,13.82,13.85,340100.0,9.887,9.8942,9.8656,9.887,340100.0
2012-10-17 10:55:00,13.85,13.86,13.84,13.86,184500.0,9.887,9.8942,9.8799,9.8942,184500.0
2012-10-17 11:00:00,13.85,13.86,13.84,13.85,60900.0,9.887,9.8942,9.8799,9.887,60900.0
2012-10-17 11:05:00,13.85,13.87,13.84,13.85,338000.0,9.887,9.9013,9.8799,9.887,338000.0
2012-10-17 11:10:00,13.85,13.86,13.84,13.86,125800.0,9.887,9.8942,9.8799,9.8942,125800.0
2012-10-17 11:15:00,13.85,13.88,13.85,13.88,238100.0,9.887,9.9084,9.887,9.9084,238100.0
2012-10-17 11:20:00,13.87,13.9,13.87,13.88,197900.0,9.9013,9.9227,9.9013,9.9084,197900.0
2012-10-17 11:25:00,13.89,13.89,13.87,13.87,192800.0,9.9156,9.9156,9.9013,9.9013,192800.0
2012-10-17 11:30:00,13.88,13.88,13.87,13.88,33600.0,9.9084,9.9084,9.9013,9.9084,33600.0
2012-10-17 11:35:00,13.87,13.88,13.86,13.88,134100.0,9.9013,9.9084,9.8942,9.9084,134100.0
2012-10-17 11:40:00,13.88,13.88,13.87,13.87,74600.0,9.9084,9.9084,9.9013,9.9013,74600.0
2012-10-17 11:45:00,13.88,13.88,13.82,13.83,268700.0,9.9084,9.9084,9.8656,9.8727,268700.0
2012-10-17 11:50:00,13.83,13.85,13.82,13.84,83700.0,9.8727,9.887,9.8656,9.8799,83700.0
2012-10-17 11:55:00,13.85,13.85,13.83,13.84,50200.0,9.887,9.887,9.8727,9.8799,50200.0
2012-10-17 12:00:00,13.84,13.85,13.83,13.84,109300.0,9.8799,9.887,9.8727,9.8799,109300.0
2012-10-17 12:05:00,13.84,13.86,13.84,13.85,149700.0,9.8799,9.8942,9.8799,9.887,149700.0
2012-10-17 12:10:00,13.86,13.86,13.84,13.85,114700.0,9.8942,9.8942,9.8799,9.887,114700.0
2012-10-17 12:15:00,13.85,13.85,13.84,13.85,30200.0,9.887,9.887,9.8799,9.887,30200.0
2012-10-17 12:20:00,13.85,13.88,13.85,13.88,224600.0,9.887,9.9084,9.887,9.9084,224600.0
2012-10-17 12:25:00,13.88,13.9,13.87,13.89,210700.0,9.9084,9.9227,9.9013,9.9156,210700.0
2012-10-17 12:30:00,13.88,13.92,13.84,13.89,378600.0,9.9084,9.937,9.8799,9.9156,378600.0
2012-10-17 12:35:00,13.89,13.94,13.88,13.93,463500.0,9.9156,9.9513,9.9084,9.9441,463500.0
2012-10-17 12:40:00,13.93,13.96,13.92,13.94,700300.0,9.9441,9.9655,9.937,9.9513,700300.0
2012-10-17 12:45:00,13.94,13.95,13.91,13.91,117100.0,9.9513,9.9584,9.9298,9.9298,117100.0
2012-10-17 12:50:00,13.91,13.92,13.91,13.91,53900.0,9.9298,9.937,9.9298,9.9298,53900.0
2012-10-17 12:55:00,13.91,13.92,13.89,13.9,422700.0,9.9298,9.937,9.9156,9.9227,422700.0
2012-10-17 13:00:00,13.89,13.9,13.88,13.88,123500.0,9.9156,9.9227,9.9084,9.9084,123500.0
2012-10-17 13:05:00,13.88,13.9,13.88,13.89,107000.0,9.9084,9.9227,9.9084,9.9156,107000.0
2012-10-17 13:10:00,13.89,13.9,13.87,13.88,485600.0,9.9156,9.9227,9.9013,9.9084,485600.0
2012-10-17 13:15:00,13.88,13.89,13.85,13.86,253300.0,9.9084,9.9156,9.887,9.8942,253300.0
2012-10-17 13:20:00,13.86,13.87,13.84,13.85,170400.0,9.8942,9.9013,9.8799,9.887,170400.0
2012-10-17 13:25:00,13.86,13.86,13.83,13.84,251300.0,9.8942,9.8942,9.8727,9.8799,251300.0
2012-10-17 13:30:00,13.85,13.85,13.83,13.83,408900.0,9.887,9.887,9.8727,9.8727,408900.0
2012-10-17 13:35:00,13.84,13.84,13.81,13.83,383000.0,9.8799,9.8799,9.8585,9.8727,383000.0
2012-10-17 13:40:00,13.83,13.83,13.82,13.83,76500.0,9.8727,9.8727,9.8656,9.8727,76500.0
2012-10-17 13:45:00,13.82,13.83,13.81,13.82,178800.0,9.8656,9.8727,9.8585,9.8656,178800.0
2012-10-17 13:50:00,13.82,13.84,13.81,13.82,140800.0,9.8656,9.8799,9.8585,9.8656,140800.0
2012-10-17 13:55:00,13.83,13.84,13.81,13.83,358800.0,9.8727,9.8799,9.8585,9.8727,358800.0
2012-10-17 14:00:00,13.83,13.83,13.82,13.82,136000.0,9.8727,9.8727,9.8656,9.8656,136000.0
2012-10-17 14:05:00,13.82,13.83,13.82,13.83,119600.0,9.8656,9.8727,9.8656,9.8727,119600.0
2012-10-17 14:10:00,13.83,13.84,13.83,13.84,39300.0,9.8727,9.8799,9.8727,9.8799,39300.0
2012-10-17 14:15:00,13.84,13.84,13.82,13.84,358700.0,9.8799,9.8799,9.8656,9.8799,358700.0
2012-10-17 14:20:00,13.83,13.84,13.82,13.83,239200.0,9.8727,9.8799,9.8656,9.8727,239200.0
2012-10-17 14:25:00,13.84,13.84,13.81,13.82,278600.0,9.8799,9.8799,9.8585,9.8656,278600.0
2012-10-17 14:30:00,13.83,13.83,13.81,13.81,146000.0,9.8727,9.8727,9.8585,9.8585,146000.0
2012-10-17 14:35:00,13.82,13.82,13.79,13.79,400500.0,9.8656,9.8656,9.8442,9.8442,400500.0
2012-10-17 14:40:00,13.8,13.81,13.79,13.81,203800.0,9.8513,9.8585,9.8442,9.8585,203800.0
2012-10-17 14:45:00,13.8,13.81,13.8,13.8,143000.0,9.8513,9.8585,9.8513,9.8513,143000.0
2012-10-17 14:50:00,13.81,13.83,13.8,13.83,134800.0,9.8585,9.8727,9.8513,9.8727,134800.0
2012-10-17 14:55:00,13.83,13.83,13.8,13.81,188200.0,9.8727,9.8727,9.8513,9.8585,188200.0
2012-10-17 15:00:00,13.81,13.81,13.79,13.79,108600.0,9.8585,9.8585,9.8442,9.8442,108600.0
2012-10-17 15:05:00,13.8,13.82,13.79,13.82,125300.0,9.8513,9.8656,9.8442,9.8656,125300.0
2012-10-17 15:10:00,13.82,13.83,13.82,13.83,86500.0,9.8656,9.8727,9.8656,9.8727,86500.0
2012-10-17 15:15:00,13.83,13.84,13.82,13.84,81600.0,9.8727,9.8799,9.8656,9.8799,81600.0
2012-10-17 15:20:00,13.84,13.84,13.83,13.83,56000.0,9.8799,9.8799,9.8727,9.8727,56000.0
2012-10-17 15:25:00,13.83,13.84,13.82,13.83,126900.0,9.8727,9.8799,9.8656,9.8727,126900.0
2012-10-17 15:30:00,13.83,13.83,13.81,13.82,157200.0,9.8727,9.8727,9.8585,9.8656,157200.0
2012-10-17 15:35:00,13.83,13.85,13.82,13.84,163100.0,9.8727,9.887,9.8656,9.8799,163100.0
2012-10-17 15:40:00,13.85,13.86,13.83,13.85,465200.0,9.887,9.8942,9.8727,9.887,465200.0
2012-10-17 15:45:00,13.84,13.85,13.82,13.83,312300.0,9.8799,9.887,9.8656,9.8727,312300.0
2012-10-17 15:50:00,13.83,13.85,13.82,13.84,882100.0,9.8727,9.887,9.8656,9.8799,882100.0
2012-10-17 15:55:00,13.84,13.85,13.83,13.84,504400.0,9.8799,9.887,9.8727,9.8799,504400.0
2012-10-18 09:30:00,13.79,13.79,13.73,13.78,320900.0,9.8442,9.8442,9.8014,9.837,320900.0
2012-10-18 09:35:00,13.79,13.83,13.77,13.81,321500.0,9.8442,9.8727,9.8299,9.8585,321500.0
2012-10-18 09:40:00,13.81,13.82,13.71,13.74,317700.0,9.8585,9.8656,9.7871,9.8085,317700.0
2012-10-18 09:45:00,13.75,13.79,13.74,13.75,147200.0,9.8156,9.8442,9.8085,9.8156,147200.0
2012-10-18 09:50:00,13.74,13.79,13.74,13.77,246600.0,9.8085,9.8442,9.8085,9.8299,246600.0
2012-10-18 09:55:00,13.77,13.77,13.76,13.77,196000.0,9.8299,9.8299,9.8228,9.8299,196000.0
2012-10-18 10:00:00,13.77,13.85,13.76,13.77,600800.0,9.8299,9.887,9.8228,9.8299,600800.0
2012-10-18 10:05:00,13.77,13.78,13.75,13.76,486100.0,9.8299,9.837,9.8156,9.8228,486100.0
2012-10-18 10:10:00,13.76,13.76,13.74,13.76,218700.0,9.8228,9.8228,9.8085,9.8228,218700.0
2012-10-18 10:15:00,13.76,13.76,13.71,13.73,175900.0,9.8228,9.8228,9.7871,9.8014,175900.0
2012-10-18 10:20:00,13.72,13.74,13.72,13.74,113400.0,9.7942,9.8085,9.7942,9.8085,113400.0
2012-10-18 10:25:00,13.75,13.75,13.72,13.73,98500.0,9.8156,9.8156,9.7942,9.8014,98500.0
2012-10-18 10:30:00,13.72,13.76,13.72,13.74,151700.0,9.7942,9.8228,9.7942,9.8085,151700.0
2012-10-18 10:35:00,13.74,13.78,13.74,13.76,193800.0,9.8085,9.837,9.8085,9.8228,193800.0
2012-10-18 10:40:00,13.75,13.78,13.75,13.78,148800.0,9.8156,9.837,9.8156,9.837,148800.0
2012-10-18 10:45:00,13.78,13.79,13.77,13.79,134800.0,9.837,9.8442,9.8299,9.8442,134800.0
2012-10-18 10:50:00,13.79,13.79,13.75,13.75,263000.0,9.8442,9.8442,9.8156,9.8156,263000.0
2012-10-18 10:55:00,13.75,13.76,13.73,13.75,353000.0,9.8156,9.8228,9.8014,9.8156,353000.0
2012-10-18 11:00:00,13.76,13.77,13.75,13.77,248200.0,9.8228,9.8299,9.8156,9.8299,248200.0
2012-10-18 11:05:00,13.77,13.78,13.74,13.76,296000.0,9.8299,9.837,9.8085,9.8228,296000.0
2012-10-18 11:10:00,13.76,13.79,13.74,13.79,278700.0,9.8228,9.8442,9.8085,9.8442,278700.0
2012-10-18 11:15:00,13.79,13.79,13.75,13.76,460800.0,9.8442,9.8442,9.8156,9.8228,460800.0
2012-10-18 11:20:00,13.75,13.76,13.75,13.76,57200.0,9.8156,9.8228,9.8156,9.8228,57200.0
2012-10-18 11:25:00,13.75,13.76,13.75,13.76,31900.0,9.8156,9.8228,9.8156,9.8228,31900.0
2012-10-18 11:30:00,13.75,13.77,13.75,13.77,160700.0,9.8156,9.8299,9.8156,9.8299,160700.0
2012-10-18 11:35:00,13.77,13.79,13.75,13.76,418500.0,9.8299,9.8442,9.8156,9.8228,418500.0
2012-10-18 11:40:00,13.76,13.77,13.76,13.76,124300.0,9.8228,9.8299,9.8228,9.8228,124300.0
2012-10-18 11:45:00,13.76,13.77,13.75,13.76,137600.0,9.8228,9.8299,9.8156,9.8228,137600.0
2012-10-18 11:50:00,13.75,13.76,13.74,13.74,63100.0,9.8156,9.8228,9.8085,9.8085,63100.0
2012-10-18 11:55:00,13.74,13.76,13.74,13.74,201600.0,9.8085,9.8228,9.8085,9.8085,201600.0
2012-10-18 12:00:00,13.75,13.76,13.74,13.76,75800.0,9.8156,9.8228,9.8085,9.8228,75800.0
2012-10-18 12:05:00,13.76,13.76,13.75,13.76,22900.0,9.8228,9.8228,9.8156,9.8228,22900.0
2012-10-18 12:10:00,13.76,13.76,13.75,13.76,42000.0,9.8228,9.8228,9.8156,9.8228,42000.0
2012-10-18 12:15:00,13.76,13.77,13.75,13.76,170500.0,9.8228,9.8299,9.8156,9.8228,170500.0
2012-10-18 12:20:00,13.75,13.76,13.74,13.75,50300.0,9.8156,9.8228,9.8085,9.8156,50300.0
2012-10-18 12:25:00,13.75,13.75,13.74,13.75,18200.0,9.8156,9.8156,9.8085,9.8156,18200.0
2012-10-18 12:30:00,13.75,13.75,13.72,13.73,321100.0,9.8156,9.8156,9.7942,9.8014,321100.0
2012-10-18 12:35:00,13.73,13.75,13.73,13.74,113800.0,9.8014,9.8156,9.8014,9.8085,113800.0
2012-10-18 12:40:00,13.74,13.76,13.73,13.73,102700.0,9.8085,9.8228,9.8014,9.8014,102700.0
2012-10-18 12:45:00,13.74,13.75,13.74,13.75,40500.0,9.8085,9.8156,9.8085,9.8156,40500.0
2012-10-18 12:50:00,13.75,13.76,13.74,13.75,71300.0,9.8156,9.8228,9.8085,9.8156,71300.0
2012-10-18 12:55:00,13.75,13.75,13.73,13.75,54400.0,9.8156,9.8156,9.8014,9.8156,54400.0
2012-10-18 13:00:00,13.75,13.75,13.74,13.75,43600.0,9.8156,9.8156,9.8085,9.8156,43600.0
2012-10-18 13:05:00,13.74,13.75,13.73,13.73,86800.0,9.8085,9.8156,9.8014,9.8014,86800.0
2012-10-18 13:10:00,13.73,13.74,13.71,13.72,107900.0,9.8014,9.8085,9.7871,9.7942,107900.0
2012-10-18 13:15:00,13.72,13.73,13.67,13.69,252100.0,9.7942,9.8014,9.7585,9.7728,252100.0
2012-10-18 13:20:00,13.69,13.72,13.69,13.72,95200.0,9.7728,9.7942,9.7728,9.7942,95200.0
2012-10-18 13:25:00,13.71,13.75,13.71,13.74,124000.0,9.7871,9.8156,9.7871,9.8085,124000.0
2012-10-18 13:30:00,13.75,13.75,13.73,13.75,127100.0,9.8156,9.8156,9.8014,9.8156,127100.0
2012-10-18 13:35:00,13.75,13.75,13.73,13.73,68900.0,9.8156,9.8156,9.8014,9.8014,68900.0
2012-10-18 13:40:00,13.73,13.74,13.72,13.73,100600.0,9.8014,9.8085,9.7942,9.8014,100600.0
2012-10-18 13:45:00,13.73,13.74,13.71,13.73,148100.0,9.8014,9.8085,9.7871,9.8014,148100.0
2012-10-18 13:50:00,13.73,13.75,13.72,13.74,206200.0,9.8014,9.8156,9.7942,9.8085,206200.0
2012-10-18 13:55:00,13.74,13.76,13.73,13.76,91300.0,9.8085,9.8228,9.8014,9.8228,91300.0
2012-10-18 14:00:00,13.75,13.76,13.74,13.74,101300.0,9.8156,9.8228,9.8085,9.8085,101300.0
2012-10-18 14:05:00,13.75,13.76,13.73,13.73,135900.0,9.8156,9.8228,9.8014,9.8014,135900.0
2012-10-18 14:10:00,13.74,13.74,13.73,13.74,30000.0,9.8085,9.8085,9.8014,9.8085,30000.0
2012-10-18 14:15:00,13.73,13.75,13.73,13.74,91700.0,9.8014,9.8156,9.8014,9.8085,91700.0
2012-10-18 14:20:00,13.74,13.75,13.73,13.73,70800.0,9.8085,9.8156,9.8014,9.8014,70800.0
2012-10-18 14:25:00,13.73,13.74,13.72,13.73,61900.0,9.8014,9.8085,9.7942,9.8014,61900.0
2012-10-18 14:30:00,13.73,13.74,13.72,13.73,51900.0,9.8014,9.8085,9.7942,9.8014,51900.0
2012-10-18 14:35:00,13.73,13.73,13.7,13.71,94700.0,9.8014,9.8014,9.7799,9.7871,94700.0
2012-10-18 14:40:00,13.71,13.72,13.68,13.7,96900.0,9.7871,9.7942,9.7657,9.7799,96900.0
2012-10-18 14:45:00,13.69,13.72,13.69,13.71,150400.0,9.7728,9.7942,9.7728,9.7871,150400.0
2012-10-18 14:50:00,13.7,13.72,13.7,13.71,64900.0,9.7799,9.7942,9.7799,9.7871,64900.0
2012-10-18 14:55:00,13.72,13.74,13.71,13.74,114800.0,9.7942,9.8085,9.7871,9.8085,114800.0
2012-10-18 15:00:00,13.73,13.74,13.71,13.71,98200.0,9.8014,9.8085,9.7871,9.7871,98200.0
2012-10-18 15:05:00,13.71,13.73,13.7,13.72,93200.0,9.7871,9.8014,9.7799,9.7942,93200.0
2012-10-18 15:10:00,13.72,13.73,13.71,13.72,92100.0,9.7942,9.8014,9.7871,9.7942,92100.0
2012-10-18 15:15:00,13.72,13.73,13.71,13.73,58400.0,9.7942,9.8014,9.7871,9.8014,58400.0
2012-10-18 15:20:00,13.73,13.75,13.72,13.75,236900.0,9.8014,9.8156,9.7942,9.8156,236900.0
2012-10-18 15:25:00,13.75,13.75,13.72,13.73,198200.0,9.8156,9.8156,9.7942,9.8014,198200.0
2012-10-18 15:30:00,13.74,13.77,13.73,13.75,550100.0,9.8085,9.8299,9.8014,9.8156,550100.0
2012-10-18 15:35:00,13.74,13.76,13.74,13.74,532800.0,9.8085,9.8228,9.8085,9.8085,532800.0
2012-10-18 15:40:00,13.75,13.76,13.74,13.76,302000.0,9.8156,9.8228,9.8085,9.8228,302000.0
2012-10-18 15:45:00,13.76,13.76,13.75,13.76,211200.0,9.8228,9.8228,9.8156,9.8228,211200.0
2012-10-18 15:50:00,13.75,13.77,13.74,13.75,364300.0,9.8156,9.8299,9.8085,9.8156,364300.0
2012-10-18 15:55:00,13.75,13.75,13.74,13.75,317000.0,9.8156,9.8156,9.8085,9.8156,317000.0
2012-10-19 09:30:00,13.7,13.77,13.67,13.74,1082000.0,9.7799,9.8299,9.7585,9.8085,1082000.0
2012-10-19 09:35:00,13.73,13.76,13.72,13.76,64600.0,9.8014,9.8228,9.7942,9.8228,64600.0
2012-10-19 09:40:00,13.76,13.77,13.71,13.71,106200.0,9.8228,9.8299,9.7871,9.7871,106200.0
2012-10-19 09:45:00,13.72,13.75,13.71,13.73,59600.0,9.7942,9.8156,9.7871,9.8014,59600.0
2012-10-19 09:50:00,13.73,13.75,13.71,13.73,67600.0,9.8014,9.8156,9.7871,9.8014,67600.0
2012-10-19 09:55:00,13.74,13.75,13.73,13.73,102700.0,9.8085,9.8156,9.8014,9.8014,102700.0
2012-10-19 10:00:00,13.73,13.75,13.72,13.75,105400.0,9.8014,9.8156,9.7942,9.8156,105400.0
2012-10-19 10:05:00,13.75,13.75,13.73,13.74,184800.0,9.8156,9.8156,9.8014,9.8085,184800.0
2012-10-19 10:10:00,13.74,13.75,13.73,13.74,53500.0,9.8085,9.8156,9.8014,9.8085,53500.0
2012-10-19 10:15:00,13.74,13.74,13.71,13.73,89400.0,9.8085,9.8085,9.7871,9.8014,89400.0
2012-10-19 10:20:00,13.72,13.72,13.69,13.7,155800.0,9.7942,9.7942,9.7728,9.7799,155800.0
2012-10-19 10:25:00,13.69,13.7,13.67,13.69,106800.0,9.7728,9.7799,9.7585,9.7728,106800.0
2012-10-19 10:30:00,13.68,13.69,13.68,13.68,23400.0,9.7657,9.7728,9.7657,9.7657,23400.0
2012-10-19 10:35:00,13.69,13.69,13.67,13.68,80400.0,9.7728,9.7728,9.7585,9.7657,80400.0
2012-10-19 10:40:00,13.67,13.68,13.63,13.67,245600.0,9.7585,9.7657,9.73,9.7585,245600.0
2012-10-19 10:45:00,13.67,13.67,13.65,13.65,82000.0,9.7585,9.7585,9.7442,9.7442,82000.0
2012-10-19 10:50:00,13.65,13.67,13.64,13.67,119700.0,9.7442,9.7585,9.7371,9.7585,119700.0
2012-10-19 10:55:00,13.67,13.67,13.65,13.66,66000.0,9.7585,9.7585,9.7442,9.7514,66000.0
2012-10-19 11:00:00,13.66,13.67,13.66,13.66,69000.0,9.7514,9.7585,9.7514,9.7514,69000.0
2012-10-19 11:05:00,13.66,13.67,13.64,13.65,169600.0,9.7514,9.7585,9.7371,9.7442,169600.0
2012-10-19 11:10:00,13.64,13.65,13.63,13.65,184800.0,9.7371,9.7442,9.73,9.7442,184800.0
2012-10-19 11:15:00,13.65,13.66,13.63,13.63,95700.0,9.7442,9.7514,9.73,9.73,95700.0
2012-10-19 11:20:00,13.63,13.64,13.63,13.63,80100.0,9.73,9.7371,9.73,9.73,80100.0
2012-10-19 11:25:00,13.63,13.64,13.62,13.62,123600.0,9.73,9.7371,9.7228,9.7228,123600.0
2012-10-19 11:30:00,13.62,13.63,13.58,13.59,159000.0,9.7228,9.73,9.6943,9.7014,159000.0
2012-10-19 11:35:00,13.6,13.6,13.58,13.58,141700.0,9.7086,9.7086,9.6943,9.6943,141700.0
2012-10-19 11:40:00,13.58,13.59,13.57,13.58,75300.0,9.6943,9.7014,9.6871,9.6943,75300.0
2012-10-19 11:45:00,13.58,13.58,13.56,13.57,55400.0,9.6943,9.6943,9.68,9.6871,55400.0
2012-10-19 11:50:00,13.57,13.58,13.54,13.55,151500.0,9.6871,9.6943,9.6657,9.6729,151500.0
2012-10-19 11:55:00,13.55,13.58,13.54,13.58,107900.0,9.6729,9.6943,9.6657,9.6943,107900.0
2012-10-19 12:00:00,13.58,13.63,13.57,13.62,250800.0,9.6943,9.73,9.6871,9.7228,250800.0
2012-10-19 12:05:00,13.62,13.62,13.58,13.58,101100.0,9.7228,9.7228,9.6943,9.6943,101100.0
2012-10-19 12:10:00,13.58,13.59,13.57,13.57,69900.0,9.6943,9.7014,9.6871,9.6871,69900.0
2012-10-19 12:15:00,13.57,13.58,13.54,13.56,82900.0,9.6871,9.6943,9.6657,9.68,82900.0
2012-10-19 12:20:00,13.56,13.59,13.56,13.58,50100.0,9.68,9.7014,9.68,9.6943,50100.0
2012-10-19 12:25:00,13.58,13.58,13.54,13.54,48900.0,9.6943,9.6943,9.6657,9.6657,48900.0
2012-10-19 12:30:00,13.55,13.57,13.54,13.55,110600.0,9.6729,9.6871,9.6657,9.6729,110600.0
2012-10-19 12:35:00,13.56,13.57,13.55,13.57,25200.0,9.68,9.6871,9.6729,9.6871,25200.0
2012-10-19 12:40:00,13.56,13.57,13.55,13.55,50500.0,9.68,9.6871,9.6729,9.6729,50500.0
2012-10-19 12:45:00,13.55,13.56,13.55,13.56,19900.0,9.6729,9.68,9.6729,9.68,19900.0
2012-10-19 12:50:00,13.56,13.56,13.54,13.54,74000.0,9.68,9.68,9.6657,9.6657,74000.0
2012-10-19 12:55:00,13.55,13.55,13.54,13.55,42400.0,9.6729,9.6729,9.6657,9.6729,42400.0
2012-10-19 13:00:00,13.54,13.56,13.53,13.56,93400.0,9.6657,9.68,9.6586,9.68,93400.0
2012-10-19 13:05:00,13.55,13.56,13.54,13.56,48800.0,9.6729,9.68,9.6657,9.68,48800.0
2012-10-19 13:10:00,13.56,13.56,13.55,13.56,24300.0,9.68,9.68,9.6729,9.68,24300.0
2012-10-19 13:15:00,13.56,13.61,13.55,13.6,210500.0,9.68,9.7157,9.6729,9.7086,210500.0
2012-10-19 13:20:00,13.61,13.61,13.59,13.6,161900.0,9.7157,9.7157,9.7014,9.7086,161900.0
2012-10-19 13:25:00,13.6,13.61,13.6,13.61,69000.0,9.7086,9.7157,9.7086,9.7157,69000.0
2012-10-19 13:30:00,13.61,13.61,13.59,13.6,63200.0,9.7157,9.7157,9.7014,9.7086,63200.0
2012-10-19 13:35:00,13.6,13.6,13.57,13.57,63600.0,9.7086,9.7086,9.6871,9.6871,63600.0
2012-10-19 13:40:00,13.57,13.59,13.55,13.57,82700.0,9.6871,9.7014,9.6729,9.6871,82700.0
2012-10-19 13:45:00,13.58,13.58,13.53,13.54,105900.0,9.6943,9.6943,9.6586,9.6657,105900.0
2012-10-19 13:50:00,13.54,13.55,13.53,13.55,26300.0,9.6657,9.6729,9.6586,9.6729,26300.0
2012-10-19 13:55:00,13.54,13.55,13.52,13.53,46600.0,9.6657,9.6729,9.6514,9.6586,46600.0
2012-10-19 14:00:00,13.54,13.55,13.53,13.54,45900.0,9.6657,9.6729,9.6586,9.6657,45900.0
2012-10-19 14:05:00,13.54,13.55,13.54,13.55,24600.0,9.6657,9.6729,9.6657,9.6729,24600.0
2012-10-19 14:10:00,13.54,13.56,13.54,13.56,55100.0,9.6657,9.68,9.6657,9.68,55100.0
2012-10-19 14:15:00,13.56,13.56,13.54,13.55,59500.0,9.68,9.68,9.6657,9.6729,59500.0
2012-10-19 14:20:00,13.56,13.57,13.55,13.56,64200.0,9.68,9.6871,9.6729,9.68,64200.0
2012-10-19 14:25:00,13.55,13.56,13.52,13.53,111300.0,9.6729,9.68,9.6514,9.6586,111300.0
2012-10-19 14:30:00,13.53,13.55,13.53,13.54,382900.0,9.6586,9.6729,9.6586,9.6657,382900.0
2012-10-19 14:35:00,13.54,13.54,13.53,13.53,35200.0,9.6657,9.6657,9.6586,9.6586,35200.0
2012-10-19 14:40:00,13.53,13.54,13.52,13.54,85000.0,9.6586,9.6657,9.6514,9.6657,85000.0
2012-10-19 14:45:00,13.54,13.55,13.52,13.53,140700.0,9.6657,9.6729,9.6514,9.6586,140700.0
2012-10-19 14:50:00,13.52,13.53,13.49,13.5,186700.0,9.6514,9.6586,9.63,9.6372,186700.0
2012-10-19 14:55:00,13.5,13.53,13.49,13.52,176900.0,9.6372,9.6586,9.63,9.6514,176900.0
2012-10-19 15:00:00,13.53,13.53,13.51,13.52,72600.0,9.6586,9.6586,9.6443,9.6514,72600.0
2012-10-19 15:05:00,13.51,13.53,13.51,13.52,74800.0,9.6443,9.6586,9.6443,9.6514,74800.0
2012-10-19 15:10:00,13.53,13.53,13.52,13.53,37900.0,9.6586,9.6586,9.6514,9.6586,37900.0
2012-10-19 15:15:00,13.53,13.54,13.52,13.54,71000.0,9.6586,9.6657,9.6514,9.6657,71000.0
2012-10-19 15:20:00,13.54,13.55,13.53,13.55,71900.0,9.6657,9.6729,9.6586,9.6729,71900.0
2012-10-19 15:25:00,13.55,13.57,13.54,13.54,203700.0,9.6729,9.6871,9.6657,9.6657,203700.0
2012-10-19 15:30:00,13.54,13.55,13.53,13.54,168100.0,9.6657,9.6729,9.6586,9.6657,168100.0
2012-10-19 15:35:00,13.54,13.55,13.53,13.54,106300.0,9.6657,9.6729,9.6586,9.6657,106300.0
2012-10-19 15:40:00,13.54,13.55,13.52,13.53,149500.0,9.6657,9.6729,9.6514,9.6586,149500.0
2012-10-19 15:45:00,13.53,13.54,13.52,13.53,230900.0,9.6586,9.6657,9.6514,9.6586,230900.0
2012-10-19 15:50:00,13.53,13.55,13.52,13.55,261200.0,9.6586,9.6729,9.6514,9.6729,261200.0
2012-10-19 15:55:00,13.54,13.55,13.51,13.53,1092400.0,9.6657,9.6729,9.6443,9.6586,1092400.0
2012-10-22 09:30:00,13.38,13.44,13.32,13.42,427300.0,9.5515,9.5943,9.5087,9.5801,427300.0
2012-10-22 09:35:00,13.43,13.52,13.42,13.48,303000.0,9.5872,9.6514,9.5801,9.6229,303000.0
2012-10-22 09:40:00,13.49,13.52,13.47,13.49,123200.0,9.63,9.6514,9.6157,9.63,123200.0
2012-10-22 09:45:00,13.48,13.52,13.47,13.52,149000.0,9.6229,9.6514,9.6157,9.6514,149000.0
2012-10-22 09:50:00,13.52,13.55,13.51,13.55,414100.0,9.6514,9.6729,9.6443,9.6729,414100.0
2012-10-22 09:55:00,13.55,13.57,13.53,13.53,396400.0,9.6729,9.6871,9.6586,9.6586,396400.0
2012-10-22 10:00:00,13.54,13.57,13.51,13.52,523100.0,9.6657,9.6871,9.6443,9.6514,523100.0
2012-10-22 10:05:00,13.52,13.55,13.5,13.55,181400.0,9.6514,9.6729,9.6372,9.6729,181400.0
2012-10-22 10:10:00,13.55,13.55,13.52,13.55,95800.0,9.6729,9.6729,9.6514,9.6729,95800.0
2012-10-22 10:15:00,13.54,13.55,13.49,13.51,357600.0,9.6657,9.6729,9.63,9.6443,357600.0
2012-10-22 10:20:00,13.5,13.51,13.48,13.49,372500.0,9.6372,9.6443,9.6229,9.63,372500.0
2012-10-22 10:25:00,13.5,13.51,13.47,13.5,369600.0,9.6372,9.6443,9.6157,9.6372,369600.0
2012-10-22 10:30:00,13.51,13.54,13.5,13.54,464300.0,9.6443,9.6657,9.6372,9.6657,464300.0
2012-10-22 10:35:00,13.55,13.55,13.52,13.52,322100.0,9.6729,9.6729,9.6514,9.6514,322100.0
2012-10-22 10:40:00,13.52,13.54,13.51,13.53,206000.0,9.6514,9.6657,9.6443,9.6586,206000.0
2012-10-22 10:45:00,13.52,13.53,13.51,13.51,140000.0,9.6514,9.6586,9.6443,9.6443,140000.0
2012-10-22 10:50:00,13.52,13.53,13.51,13.53,56600.0,9.6514,9.6586,9.6443,9.6586,56600.0
2012-10-22 10:55:00,13.52,13.53,13.52,13.52,81100.0,9.6514,9.6586,9.6514,9.6514,81100.0
2012-10-22 11:00:00,13.52,13.54,13.51,13.52,163800.0,9.6514,9.6657,9.6443,9.6514,163800.0
2012-10-22 11:05:00,13.52,13.52,13.51,13.51,16700.0,9.6514,9.6514,9.6443,9.6443,16700.0
2012-10-22 11:10:00,13.51,13.52,13.49,13.51,176300.0,9.6443,9.6514,9.63,9.6443,176300.0
2012-10-22 11:15:00,13.5,13.52,13.49,13.5,141900.0,9.6372,9.6514,9.63,9.6372,141900.0
2012-10-22 11:20:00,13.49,13.51,13.48,13.5,105800.0,9.63,9.6443,9.6229,9.6372,105800.0
2012-10-22 11:25:00,13.5,13.51,13.49,13.5,234000.0,9.6372,9.6443,9.63,9.6372,234000.0
2012-10-22 11:30:00,13.5,13.5,13.49,13.5,49200.0,9.6372,9.6372,9.63,9.6372,49200.0
2012-10-22 11:35:00,13.49,13.51,13.49,13.49,87200.0,9.63,9.6443,9.63,9.63,87200.0
2012-10-22 11:40:00,13.5,13.52,13.49,13.51,145600.0,9.6372,9.6514,9.63,9.6443,145600.0
2012-10-22 11:45:00,13.51,13.51,13.49,13.5,97500.0,9.6443,9.6443,9.63,9.6372,97500.0
2012-10-22 11:50:00,13.51,13.51,13.5,13.5,68500.0,9.6443,9.6443,9.6372,9.6372,68500.0
2012-10-22 11:55:00,13.51,13.51,13.49,13.49,121600.0,9.6443,9.6443,9.63,9.63,121600.0
2012-10-22 12:00:00,13.49,13.51,13.48,13.51,167900.0,9.63,9.6443,9.6229,9.6443,167900.0
2012-10-22 12:05:00,13.51,13.53,13.49,13.53,134800.0,9.6443,9.6586,9.63,9.6586,134800.0
2012-10-22 12:10:00,13.53,13.53,13.5,13.5,77800.0,9.6586,9.6586,9.6372,9.6372,77800.0
2012-10-22 12:15:00,13.5,13.51,13.49,13.51,61200.0,9.6372,9.6443,9.63,9.6443,61200.0
2012-10-22 12:20:00,13.51,13.51,13.5,13.51,181800.0,9.6443,9.6443,9.6372,9.6443,181800.0
2012-10-22 12:25:00,13.51,13.52,13.5,13.5,125000.0,9.6443,9.6514,9.6372,9.6372,125000.0
2012-10-22 12:30:00,13.51,13.51,13.48,13.51,125700.0,9.6443,9.6443,9.6229,9.6443,125700.0
2012-10-22 12:35:00,13.5,13.52,13.49,13.5,265200.0,9.6372,9.6514,9.63,9.6372,265200.0
2012-10-22 12:40:00,13.5,13.51,13.49,13.49,99800.0,9.6372,9.6443,9.63,9.63,99800.0
2012-10-22 12:45:00,13.49,13.52,13.49,13.52,100700.0,9.63,9.6514,9.63,9.6514,100700.0
2012-10-22 12:50:00,13.51,13.52,13.49,13.5,39500.0,9.6443,9.6514,9.63,9.6372,39500.0
2012-10-22 12:55:00,13.5,13.51,13.5,13.51,34900.0,9.6372,9.6443,9.6372,9.6443,34900.0
2012-10-22 13:00:00,13.5,13.51,13.49,13.51,45600.0,9.6372,9.6443,9.63,9.6443,45600.0
2012-10-22 13:05:00,13.51,13.51,13.5,13.5,85600.0,9.6443,9.6443,9.6372,9.6372,85600.0
2012-10-22 13:10:00,13.5,13.51,13.47,13.5,144400.0,9.6372,9.6443,9.6157,9.6372,144400.0
2012-10-22 13:15:00,13.49,13.5,13.49,13.49,44800.0,9.63,9.6372,9.63,9.63,44800.0
2012-10-22 13:20:00,13.49,13.5,13.46,13.48,140200.0,9.63,9.6372,9.6086,9.6229,140200.0
2012-10-22 13:25:00,13.49,13.5,13.46,13.47,83200.0,9.63,9.6372,9.6086,9.6157,83200.0
2012-10-22 13:30:00,13.46,13.48,13.45,13.46,212100.0,9.6086,9.6229,9.6015,9.6086,212100.0
2012-10-22 13:35:00,13.47,13.47,13.44,13.45,91900.0,9.6157,9.6157,9.5943,9.6015,91900.0
2012-10-22 13:40:00,13.45,13.45,13.42,13.42,103000.0,9.6015,9.6015,9.5801,9.5801,103000.0
2012-10-22 13:45:00,13.42,13.45,13.42,13.44,28300.0,9.5801,9.6015,9.5801,9.5943,28300.0
2012-10-22 13:50:00,13.45,13.47,13.43,13.43,399800.0,9.6015,9.6157,9.5872,9.5872,399800.0
2012-10-22 13:55:00,13.43,13.45,13.42,13.44,117400.0,9.5872,9.6015,9.5801,9.5943,117400.0
2012-10-22 14:00:00,13.44,13.46,13.42,13.42,186700.0,9.5943,9.6086,9.5801,9.5801,186700.0
2012-10-22 14:05:00,13.42,13.43,13.38,13.38,309200.0,9.5801,9.5872,9.5515,9.5515,309200.0
2012-10-22 14:10:00,13.38,13.39,13.37,13.39,65200.0,9.5515,9.5586,9.5444,9.5586,65200.0
2012-10-22 14:15:00,13.38,13.42,13.38,13.41,238000.0,9.5515,9.5801,9.5515,9.5729,238000.0
2012-10-22 14:20:00,13.42,13.43,13.4,13.41,74100.0,9.5801,9.5872,9.5658,9.5729,74100.0
2012-10-22 14:25:00,13.4,13.41,13.39,13.4,119100.0,9.5658,9.5729,9.5586,9.5658,119100.0
2012-10-22 14:30:00,13.39,13.41,13.39,13.39,53700.0,9.5586,9.5729,9.5586,9.5586,53700.0
2012-10-22 14:35:00,13.4,13.4,13.39,13.39,11500.0,9.5658,9.5658,9.5586,9.5586,11500.0
2012-10-22 14:40:00,13.4,13.41,13.39,13.4,160500.0,9.5658,9.5729,9.5586,9.5658,160500.0
2012-10-22 14:45:00,13.39,13.4,13.38,13.38,138100.0,9.5586,9.5658,9.5515,9.5515,138100.0
2012-10-22 14:50:00,13.38,13.39,13.36,13.37,115100.0,9.5515,9.5586,9.5372,9.5444,115100.0
2012-10-22 14:55:00,13.37,13.38,13.35,13.38,355800.0,9.5444,9.5515,9.5301,9.5515,355800.0
2012-10-22 15:00:00,13.37,13.4,13.37,13.39,188900.0,9.5444,9.5658,9.5444,9.5586,188900.0
2012-10-22 15:05:00,13.38,13.41,13.38,13.41,155300.0,9.5515,9.5729,9.5515,9.5729,155300.0
2012-10-22 15:10:00,13.41,13.45,13.41,13.44,182200.0,9.5729,9.6015,9.5729,9.5943,182200.0
2012-10-22 15:15:00,13.45,13.46,13.43,13.44,106900.0,9.6015,9.6086,9.5872,9.5943,106900.0
2012-10-22 15:20:00,13.44,13.44,13.43,13.44,43800.0,9.5943,9.5943,9.5872,9.5943,43800.0
2012-10-22 15:25:00,13.44,13.46,13.43,13.45,157200.0,9.5943,9.6086,9.5872,9.6015,157200.0
2012-10-22 15:30:00,13.45,13.45,13.43,13.44,141700.0,9.6015,9.6015,9.5872,9.5943,141700.0
2012-10-22 15:35:00,13.44,13.46,13.44,13.46,63400.0,9.5943,9.6086,9.5943,9.6086,63400.0
2012-10-22 15:40:00,13.46,13.46,13.43,13.45,240800.0,9.6086,9.6086,9.5872,9.6015,240800.0
2012-10-22 15:45:00,13.45,13.46,13.42,13.46,262700.0,9.6015,9.6086,9.5801,9.6086,262700.0
2012-10-22 15:50:00,13.46,13.49,13.46,13.48,241900.0,9.6086,9.63,9.6086,9.6229,241900.0
2012-10-22 15:55:00,13.48,13.52,13.48,13.51,699900.0,9.6229,9.6514,9.6229,9.6443,699900.0
2012-10-23 09:30:00,13.39,13.39,13.3,13.35,206300.0,9.5586,9.5586,9.4944,9.5301,206300.0
2012-10-23 09:35:00,13.35,13.37,13.31,13.32,137300.0,9.5301,9.5444,9.5015,9.5087,137300.0
2012-10-23 09:40:00,13.32,13.34,13.25,13.27,203400.0,9.5087,9.5229,9.4587,9.473,203400.0
2012-10-23 09:45:00,13.27,13.29,13.25,13.28,92700.0,9.473,9.4873,9.4587,9.4801,92700.0
2012-10-23 09:50:00,13.28,13.29,13.25,13.27,111600.0,9.4801,9.4873,9.4587,9.473,111600.0
2012-10-23 09:55:00,13.27,13.27,13.21,13.23,149600.0,9.473,9.473,9.4301,9.4444,149600.0
2012-10-23 10:00:00,13.23,13.26,13.18,13.25,234500.0,9.4444,9.4658,9.4087,9.4587,234500.0
2012-10-23 10:05:00,13.25,13.25,13.23,13.24,59600.0,9.4587,9.4587,9.4444,9.4516,59600.0
2012-10-23 10:10:00,13.24,13.25,13.22,13.22,61000.0,9.4516,9.4587,9.4373,9.4373,61000.0
2012-10-23 10:15:00,13.22,13.23,13.17,13.2,260700.0,9.4373,9.4444,9.4016,9.423,260700.0
2012-10-23 10:20:00,13.2,13.25,13.19,13.21,147700.0,9.423,9.4587,9.4159,9.4301,147700.0
2012-10-23 10:25:00,13.21,13.21,13.15,13.15,74200.0,9.4301,9.4301,9.3873,9.3873,74200.0
2012-10-23 10:30:00,13.15,13.19,13.15,13.18,287000.0,9.3873,9.4159,9.3873,9.4087,287000.0
2012-10-23 10:35:00,13.18,13.19,13.18,13.19,48400.0,9.4087,9.4159,9.4087,9.4159,48400.0
2012-10-23 10:40:00,13.19,13.24,13.18,13.23,154400.0,9.4159,9.4516,9.4087,9.4444,154400.0
2012-10-23 10:45:00,13.24,13.29,13.23,13.29,103000.0,9.4516,9.4873,9.4444,9.4873,103000.0
2012-10-23 10:50:00,13.29,13.3,13.27,13.28,78400.0,9.4873,9.4944,9.473,9.4801,78400.0
2012-10-23 10:55:00,13.27,13.29,13.27,13.28,110500.0,9.473,9.4873,9.473,9.4801,110500.0
2012-10-23 11:00:00,13.28,13.29,13.27,13.28,81600.0,9.4801,9.4873,9.473,9.4801,81600.0
2012-10-23 11:05:00,13.27,13.3,13.27,13.29,188300.0,9.473,9.4944,9.473,9.4873,188300.0
2012-10-23 11:10:00,13.29,13.34,13.29,13.34,140700.0,9.4873,9.5229,9.4873,9.5229,140700.0
2012-10-23 11:15:00,13.34,13.34,13.33,13.34,39800.0,9.5229,9.5229,9.5158,9.5229,39800.0
2012-10-23 11:20:00,13.33,13.34,13.3,13.3,202900.0,9.5158,9.5229,9.4944,9.4944,202900.0
2012-10-23 11:25:00,13.31,13.32,13.3,13.32,71500.0,9.5015,9.5087,9.4944,9.5087,71500.0
2012-10-23 11:30:00,13.32,13.32,13.27,13.27,193300.0,9.5087,9.5087,9.473,9.473,193300.0
2012-10-23 11:35:00,13.28,13.28,13.24,13.24,125300.0,9.4801,9.4801,9.4516,9.4516,125300.0
2012-10-23 11:40:00,13.25,13.25,13.21,13.22,233700.0,9.4587,9.4587,9.4301,9.4373,233700.0
2012-10-23 11:45:00,13.21,13.23,13.21,13.22,51600.0,9.4301,9.4444,9.4301,9.4373,51600.0
2012-10-23 11:50:00,13.23,13.25,13.22,13.24,70100.0,9.4444,9.4587,9.4373,9.4516,70100.0
2012-10-23 11:55:00,13.24,13.26,13.24,13.25,128100.0,9.4516,9.4658,9.4516,9.4587,128100.0
2012-10-23 12:00:00,13.25,13.28,13.25,13.27,107800.0,9.4587,9.4801,9.4587,9.473,107800.0
2012-10-23 12:05:00,13.27,13.29,13.26,13.29,65900.0,9.473,9.4873,9.4658,9.4873,65900.0
2012-10-23 12:10:00,13.28,13.33,13.28,13.33,57400.0,9.4801,9.5158,9.4801,9.5158,57400.0
2012-10-23 12:15:00,13.33,13.35,13.32,13.32,88600.0,9.5158,9.5301,9.5087,9.5087,88600.0
2012-10-23 12:20:00,13.33,13.33,13.29,13.31,93000.0,9.5158,9.5158,9.4873,9.5015,93000.0
2012-10-23 12:25:00,13.3,13.31,13.3,13.3,11800.0,9.4944,9.5015,9.4944,9.4944,11800.0
2012-10-23 12:30:00,13.3,13.31,13.29,13.29,57100.0,9.4944,9.5015,9.4873,9.4873,57100.0
2012-10-23 12:35:00,13.29,13.33,13.29,13.32,133400.0,9.4873,9.5158,9.4873,9.5087,133400.0
2012-10-23 12:40:00,13.32,13.35,13.31,13.34,132600.0,9.5087,9.5301,9.5015,9.5229,132600.0
2012-10-23 12:45:00,13.35,13.4,13.34,13.4,113200.0,9.5301,9.5658,9.5229,9.5658,113200.0
2012-10-23 12:50:00,13.4,13.4,13.39,13.4,54600.0,9.5658,9.5658,9.5586,9.5658,54600.0
2012-10-23 12:55:00,13.4,13.4,13.37,13.39,130400.0,9.5658,9.5658,9.5444,9.5586,130400.0
2012-10-23 13:00:00,13.39,13.4,13.36,13.4,302500.0,9.5586,9.5658,9.5372,9.5658,302500.0
2012-10-23 13:05:00,13.4,13.4,13.36,13.37,177100.0,9.5658,9.5658,9.5372,9.5444,177100.0
2012-10-23 13:10:00,13.36,13.37,13.36,13.37,16000.0,9.5372,9.5444,9.5372,9.5444,16000.0
2012-10-23 13:15:00,13.36,13.39,13.34,13.34,162200.0,9.5372,9.5586,9.5229,9.5229,162200.0
2012-10-23 13:20:00,13.34,13.39,13.34,13.36,246200.0,9.5229,9.5586,9.5229,9.5372,246200.0
2012-10-23 13:25:00,13.35,13.37,13.35,13.36,83300.0,9.5301,9.5444,9.5301,9.5372,83300.0
2012-10-23 13:30:00,13.36,13.37,13.34,13.36,96500.0,9.5372,9.5444,9.5229,9.5372,96500.0
2012-10-23 13:35:00,13.35,13.36,13.33,13.34,68000.0,9.5301,9.5372,9.5158,9.5229,68000.0
2012-10-23 13:40:00,13.35,13.35,13.34,13.34,12900.0,9.5301,9.5301,9.5229,9.5229,12900.0
2012-10-23 13:45:00,13.35,13.35,13.33,13.34,53200.0,9.5301,9.5301,9.5158,9.5229,53200.0
2012-10-23 13:50:00,13.34,13.36,13.32,13.34,122900.0,9.5229,9.5372,9.5087,9.5229,122900.0
2012-10-23 13:55:00,13.33,13.36,13.31,13.35,156800.0,9.5158,9.5372,9.5015,9.5301,156800.0
2012-10-23 14:00:00,13.34,13.37,13.34,13.35,126500.0,9.5229,9.5444,9.5229,9.5301,126500.0
2012-10-23 14:05:00,13.35,13.36,13.32,13.35,92500.0,9.5301,9.5372,9.5087,9.5301,92500.0
2012-10-23 14:10:00,13.34,13.35,13.31,13.32,161700.0,9.5229,9.5301,9.5015,9.5087,161700.0
2012-10-23 14:15:00,13.33,13.35,13.32,13.35,29500.0,9.5158,9.5301,9.5087,9.5301,29500.0
2012-10-23 14:20:00,13.35,13.36,13.33,13.35,126200.0,9.5301,9.5372,9.5158,9.5301,126200.0
2012-10-23 14:25:00,13.36,13.38,13.35,13.38,112300.0,9.5372,9.5515,9.5301,9.5515,112300.0
2012-10-23 14:30:00,13.37,13.39,13.37,13.38,120100.0,9.5444,9.5586,9.5444,9.5515,120100.0
2012-10-23 14:35:00,13.39,13.39,13.37,13.37,166100.0,9.5586,9.5586,9.5444,9.5444,166100.0
2012-10-23 14:40:00,13.37,13.4,13.36,13.39,132800.0,9.5444,9.5658,9.5372,9.5586,132800.0
2012-10-23 14:45:00,13.38,13.43,13.38,13.42,95800.0,9.5515,9.5872,9.5515,9.5801,95800.0
2012-10-23 14:50:00,13.43,13.43,13.4,13.4,102000.0,9.5872,9.5872,9.5658,9.5658,102000.0
2012-10-23 14:55:00,13.4,13.41,13.4,13.4,38100.0,9.5658,9.5729,9.5658,9.5658,38100.0
2012-10-23 15:00:00,13.4,13.44,13.4,13.41,163200.0,9.5658,9.5943,9.5658,9.5729,163200.0
2012-10-23 15:05:00,13.41,13.42,13.38,13.39,106700.0,9.5729,9.5801,9.5515,9.5586,106700.0
2012-10-23 15:10:00,13.39,13.41,13.37,13.38,257900.0,9.5586,9.5729,9.5444,9.5515,257900.0
2012-10-23 15:15:00,13.38,13.4,13.37,13.4,110100.0,9.5515,9.5658,9.5444,9.5658,110100.0
2012-10-23 15:20:00,13.4,13.41,13.39,13.4,92000.0,9.5658,9.5729,9.5586,9.5658,92000.0
2012-10-23 15:25:00,13.4,13.42,13.39,13.4,197000.0,9.5658,9.5801,9.5586,9.5658,197000.0
2012-10-23 15:30:00,13.39,13.43,13.39,13.41,325700.0,9.5586,9.5872,9.5586,9.5729,325700.0
2012-10-23 15:35:00,13.41,13.41,13.36,13.37,237900.0,9.5729,9.5729,9.5372,9.5444,237900.0
2012-10-23 15:40:00,13.37,13.39,13.36,13.38,201800.0,9.5444,9.5586,9.5372,9.5515,201800.0
2012-10-23 15:45:00,13.38,13.4,13.37,13.38,338300.0,9.5515,9.5658,9.5444,9.5515,338300.0
2012-10-23 15:50:00,13.39,13.43,13.38,13.39,727900.0,9.5586,9.5872,9.5515,9.5586,727900.0
2012-10-23 15:55:00,13.39,13.4,13.39,13.4,354200.0,9.5586,9.5658,9.5586,9.5658,354200.0
2012-10-24 09:30:00,12.7,12.8,12.38,12.54,2043000.0,9.0661,9.1375,8.8376,8.9519,2043000.0
2012-10-24 09:35:00,12.53,12.55,12.32,12.32,1116100.0,8.9447,8.959,8.7948,8.7948,1116100.0
2012-10-24 09:40:00,12.33,12.43,12.29,12.43,927200.0,8.8019,8.8733,8.7734,8.8733,927200.0
2012-10-24 09:45:00,12.43,12.45,12.42,12.44,632600.0,8.8733,8.8876,8.8662,8.8805,632600.0
2012-10-24 09:50:00,12.44,12.44,12.29,12.33,1260300.0,8.8805,8.8805,8.7734,8.8019,1260300.0
2012-10-24 09:55:00,12.33,12.37,12.26,12.33,1716900.0,8.8019,8.8305,8.752,8.8019,1716900.0
2012-10-24 10:00:00,12.33,12.36,12.25,12.29,802400.0,8.8019,8.8234,8.7448,8.7734,802400.0
2012-10-24 10:05:00,12.29,12.41,12.29,12.38,1543300.0,8.7734,8.8591,8.7734,8.8376,1543300.0
2012-10-24 10:10:00,12.39,12.52,12.38,12.44,907400.0,8.8448,8.9376,8.8376,8.8805,907400.0
2012-10-24 10:15:00,12.44,12.48,12.38,12.4,871700.0,8.8805,8.909,8.8376,8.8519,871700.0
2012-10-24 10:20:00,12.41,12.48,12.39,12.44,593700.0,8.8591,8.909,8.8448,8.8805,593700.0
2012-10-24 10:25:00,12.44,12.45,12.37,12.37,533600.0,8.8805,8.8876,8.8305,8.8305,533600.0
2012-10-24 10:30:00,12.37,12.42,12.34,12.39,426700.0,8.8305,8.8662,8.8091,8.8448,426700.0
2012-10-24 10:35:00,12.39,12.39,12.29,12.3,485300.0,8.8448,8.8448,8.7734,8.7805,485300.0
2012-10-24 10:40:00,12.3,12.31,12.25,12.29,651100.0,8.7805,8.7877,8.7448,8.7734,651100.0
2012-10-24 10:45:00,12.29,12.4,12.21,12.23,939000.0,8.7734,8.8519,8.7163,8.7306,939000.0
2012-10-24 10:50:00,12.22,12.28,12.22,12.26,483800.0,8.7234,8.7663,8.7234,8.752,483800.0
2012-10-24 10:55:00,12.26,12.3,12.26,12.27,342000.0,8.752,8.7805,8.752,8.7591,342000.0
2012-10-24 11:00:00,12.27,12.31,12.26,12.26,349100.0,8.7591,8.7877,8.752,8.752,349100.0
2012-10-24 11:05:00,12.27,12.27,12.22,12.25,555200.0,8.7591,8.7591,8.7234,8.7448,555200.0
2012-10-24 11:10:00,12.24,12.26,12.22,12.23,435100.0,8.7377,8.752,8.7234,8.7306,435100.0
2012-10-24 11:15:00,12.23,12.23,12.21,12.22,531600.0,8.7306,8.7306,8.7163,8.7234,531600.0
2012-10-24 11:20:00,12.22,12.33,12.22,12.26,951300.0,8.7234,8.8019,8.7234,8.752,951300.0
2012-10-24 11:25:00,12.27,12.29,12.26,12.26,226300.0,8.7591,8.7734,8.752,8.752,226300.0
2012-10-24 11:30:00,12.26,12.3,12.26,12.27,334600.0,8.752,8.7805,8.752,8.7591,334600.0
2012-10-24 11:35:00,12.27,12.28,12.23,12.26,186300.0,8.7591,8.7663,8.7306,8.752,186300.0
2012-10-24 11:40:00,12.26,12.27,12.24,12.25,227100.0,8.752,8.7591,8.7377,8.7448,227100.0
2012-10-24 11:45:00,12.25,12.25,12.21,12.22,200800.0,8.7448,8.7448,8.7163,8.7234,200800.0
2012-10-24 11:50:00,12.21,12.22,12.15,12.16,512100.0,8.7163,8.7234,8.6734,8.6806,512100.0
2012-10-24 11:55:00,12.16,12.16,12.15,12.15,126600.0,8.6806,8.6806,8.6734,8.6734,126600.0
2012-10-24 12:00:00,12.16,12.17,12.12,12.16,630200.0,8.6806,8.6877,8.652,8.6806,630200.0
2012-10-24 12:05:00,12.17,12.19,12.16,12.16,295700.0,8.6877,8.702,8.6806,8.6806,295700.0
2012-10-24 12:10:00,12.17,12.21,12.16,12.17,283800.0,8.6877,8.7163,8.6806,8.6877,283800.0
2012-10-24 12:15:00,12.18,12.21,12.18,12.19,196600.0,8.6949,8.7163,8.6949,8.702,196600.0
2012-10-24 12:20:00,12.2,12.21,12.19,12.21,72000.0,8.7091,8.7163,8.702,8.7163,72000.0
2012-10-24 12:25:00,12.21,12.24,12.2,12.2,259600.0,8.7163,8.7377,8.7091,8.7091,259600.0
2012-10-24 12:30:00,12.2,12.24,12.2,12.24,156400.0,8.7091,8.7377,8.7091,8.7377,156400.0
2012-10-24 12:35:00,12.24,12.26,12.22,12.24,293800.0,8.7377,8.752,8.7234,8.7377,293800.0
2012-10-24 12:40:00,12.25,12.27,12.24,12.24,179300.0,8.7448,8.7591,8.7377,8.7377,179300.0
2012-10-24 12:45:00,12.25,12.25,12.24,12.25,73400.0,8.7448,8.7448,8.7377,8.7448,73400.0
2012-10-24 12:50:00,12.25,12.27,12.24,12.27,80800.0,8.7448,8.7591,8.7377,8.7591,80800.0
2012-10-24 12:55:00,12.27,12.27,12.25,12.25,75500.0,8.7591,8.7591,8.7448,8.7448,75500.0
2012-10-24 13:00:00,12.25,12.26,12.23,12.23,121300.0,8.7448,8.752,8.7306,8.7306,121300.0
2012-10-24 13:05:00,12.23,12.24,12.2,12.21,154600.0,8.7306,8.7377,8.7091,8.7163,154600.0
2012-10-24 13:10:00,12.21,12.21,12.16,12.17,324900.0,8.7163,8.7163,8.6806,8.6877,324900.0
2012-10-24 13:15:00,12.17,12.17,12.11,12.13,729000.0,8.6877,8.6877,8.6449,8.6592,729000.0
2012-10-24 13:20:00,12.14,12.2,12.13,12.19,315500.0,8.6663,8.7091,8.6592,8.702,315500.0
2012-10-24 13:25:00,12.2,12.21,12.19,12.2,93800.0,8.7091,8.7163,8.702,8.7091,93800.0
2012-10-24 13:30:00,12.2,12.22,12.19,12.2,507000.0,8.7091,8.7234,8.702,8.7091,507000.0
2012-10-24 13:35:00,12.2,12.2,12.18,12.18,181500.0,8.7091,8.7091,8.6949,8.6949,181500.0
2012-10-24 13:40:00,12.19,12.19,12.14,12.15,449200.0,8.702,8.702,8.6663,8.6734,449200.0
2012-10-24 13:45:00,12.15,12.16,12.14,12.14,346900.0,8.6734,8.6806,8.6663,8.6663,346900.0
2012-10-24 13:50:00,12.15,12.15,12.05,12.1,1088000.0,8.6734,8.6734,8.6021,8.6378,1088000.0
2012-10-24 13:55:00,12.1,12.11,12.1,12.1,135700.0,8.6378,8.6449,8.6378,8.6378,135700.0
2012-10-24 14:00:00,12.1,12.1,12.08,12.09,289900.0,8.6378,8.6378,8.6235,8.6306,289900.0
2012-10-24 14:05:00,12.08,12.09,12.05,12.05,287200.0,8.6235,8.6306,8.6021,8.6021,287200.0
2012-10-24 14:10:00,12.06,12.06,12.03,12.04,278200.0,8.6092,8.6092,8.5878,8.5949,278200.0
2012-10-24 14:15:00,12.04,12.04,12.0,12.0,828900.0,8.5949,8.5949,8.5664,8.5664,828900.0
2012-10-24 14:20:00,12.01,12.02,11.99,12.01,499700.0,8.5735,8.5806,8.5592,8.5735,499700.0
2012-10-24 14:25:00,12.02,12.04,12.02,12.04,227800.0,8.5806,8.5949,8.5806,8.5949,227800.0
2012-10-24 14:30:00,12.04,12.06,12.02,12.02,426600.0,8.5949,8.6092,8.5806,8.5806,426600.0
2012-10-24 14:35:00,12.02,12.03,12.0,12.02,488900.0,8.5806,8.5878,8.5664,8.5806,488900.0
2012-10-24 14:40:00,12.01,12.03,12.0,12.03,259800.0,8.5735,8.5878,8.5664,8.5878,259800.0
2012-10-24 14:45:00,12.03,12.06,12.02,12.05,565600.0,8.5878,8.6092,8.5806,8.6021,565600.0
2012-10-24 14:50:00,12.06,12.08,12.05,12.06,293100.0,8.6092,8.6235,8.6021,8.6092,293100.0
2012-10-24 14:55:00,12.07,12.08,12.05,12.05,276100.0,8.6163,8.6235,8.6021,8.6021,276100.0
2012-10-24 15:00:00,12.05,12.08,12.05,12.05,360500.0,8.6021,8.6235,8.6021,8.6021,360500.0
2012-10-24 15:05:00,12.06,12.07,12.05,12.05,469200.0,8.6092,8.6163,8.6021,8.6021,469200.0
2012-10-24 15:10:00,12.05,12.05,12.0,12.0,1056700.0,8.6021,8.6021,8.5664,8.5664,1056700.0
2012-10-24 15:15:00,12.0,12.01,11.98,11.98,792000.0,8.5664,8.5735,8.5521,8.5521,792000.0
2012-10-24 15:20:00,11.99,12.01,11.98,11.98,1051100.0,8.5592,8.5735,8.5521,8.5521,1051100.0
2012-10-24 15:25:00,11.98,11.99,11.96,11.96,296900.0,8.5521,8.5592,8.5378,8.5378,296900.0
2012-10-24 15:30:00,11.96,11.97,11.96,11.97,329500.0,8.5378,8.545,8.5378,8.545,329500.0
2012-10-24 15:35:00,11.96,12.01,11.96,11.97,1051000.0,8.5378,8.5735,8.5378,8.545,1051000.0
2012-10-24 15:40:00,11.97,11.99,11.97,11.98,912900.0,8.545,8.5592,8.545,8.5521,912900.0
2012-10-24 15:45:00,11.98,12.01,11.97,12.01,1032200.0,8.5521,8.5735,8.545,8.5735,1032200.0
2012-10-24 15:50:00,12.0,12.07,12.0,12.06,1106400.0,8.5664,8.6163,8.5664,8.6092,1106400.0
2012-10-24 15:55:00,12.07,12.16,12.06,12.16,2243800.0,8.6163,8.6806,8.6092,8.6806,2243800.0
2012-10-25 09:30:00,12.3,12.3,12.22,12.23,934500.0,8.7805,8.7805,8.7234,8.7306,934500.0
2012-10-25 09:35:00,12.23,12.24,12.22,12.23,733300.0,8.7306,8.7377,8.7234,8.7306,733300.0
2012-10-25 09:40:00,12.22,12.25,12.22,12.24,391200.0,8.7234,8.7448,8.7234,8.7377,391200.0
2012-10-25 09:45:00,12.23,12.24,12.15,12.16,455900.0,8.7306,8.7377,8.6734,8.6806,455900.0
2012-10-25 09:50:00,12.16,12.18,12.15,12.18,223400.0,8.6806,8.6949,8.6734,8.6949,223400.0
2012-10-25 09:55:00,12.18,12.21,12.17,12.18,329500.0,8.6949,8.7163,8.6877,8.6949,329500.0
2012-10-25 10:00:00,12.18,12.18,12.15,12.16,137800.0,8.6949,8.6949,8.6734,8.6806,137800.0
2012-10-25 10:05:00,12.15,12.16,12.15,12.16,93600.0,8.6734,8.6806,8.6734,8.6806,93600.0
2012-10-25 10:10:00,12.15,12.17,12.14,12.16,406500.0,8.6734,8.6877,8.6663,8.6806,406500.0
2012-10-25 10:15:00,12.17,12.17,12.16,12.17,98000.0,8.6877,8.6877,8.6806,8.6877,98000.0
2012-10-25 10:20:00,12.17,12.18,12.16,12.18,184800.0,8.6877,8.6949,8.6806,8.6949,184800.0
2012-10-25 10:25:00,12.18,12.19,12.15,12.19,447700.0,8.6949,8.702,8.6734,8.702,447700.0
2012-10-25 10:30:00,12.19,12.19,12.18,12.18,265000.0,8.702,8.702,8.6949,8.6949,265000.0
2012-10-25 10:35:00,12.19,12.19,12.18,12.19,87600.0,8.702,8.702,8.6949,8.702,87600.0
2012-10-25 10:40:00,12.18,12.2,12.18,12.2,277700.0,8.6949,8.7091,8.6949,8.7091,277700.0
2012-10-25 10:45:00,12.2,12.2,12.18,12.2,421800.0,8.7091,8.7091,8.6949,8.7091,421800.0
2012-10-25 10:50:00,12.19,12.2,12.19,12.19,188400.0,8.702,8.7091,8.702,8.702,188400.0
2012-10-25 10:55:00,12.19,12.2,12.17,12.19,720000.0,8.702,8.7091,8.6877,8.702,720000.0
2012-10-25 11:00:00,12.19,12.2,12.18,12.2,345100.0,8.702,8.7091,8.6949,8.7091,345100.0
2012-10-25 11:05:00,12.2,12.31,12.19,12.29,498600.0,8.7091,8.7877,8.702,8.7734,498600.0
2012-10-25 11:10:00,12.29,12.3,12.24,12.25,677200.0,8.7734,8.7805,8.7377,8.7448,677200.0
2012-10-25 11:15:00,12.25,12.26,12.24,12.26,183500.0,8.7448,8.752,8.7377,8.752,183500.0
2012-10-25 11:20:00,12.26,12.26,12.21,12.26,992600.0,8.752,8.752,8.7163,8.752,992600.0
2012-10-25 11:25:00,12.26,12.26,12.2,12.24,991700.0,8.752,8.752,8.7091,8.7377,991700.0
2012-10-25 11:30:00,12.24,12.24,12.22,12.23,175500.0,8.7377,8.7377,8.7234,8.7306,175500.0
2012-10-25 11:35:00,12.23,12.24,12.22,12.24,574200.0,8.7306,8.7377,8.7234,8.7377,574200.0
2012-10-25 11:40:00,12.24,12.24,12.22,12.22,125800.0,8.7377,8.7377,8.7234,8.7234,125800.0
2012-10-25 11:45:00,12.22,12.23,12.17,12.18,690000.0,8.7234,8.7306,8.6877,8.6949,690000.0
2012-10-25 11:50:00,12.18,12.19,12.16,12.18,569200.0,8.6949,8.702,8.6806,8.6949,569200.0
2012-10-25 11:55:00,12.18,12.19,12.17,12.19,116100.0,8.6949,8.702,8.6877,8.702,116100.0
2012-10-25 12:00:00,12.19,12.2,12.18,12.18,148700.0,8.702,8.7091,8.6949,8.6949,148700.0
2012-10-25 12:05:00,12.18,12.19,12.16,12.17,189900.0,8.6949,8.702,8.6806,8.6877,189900.0
2012-10-25 12:10:00,12.17,12.18,12.16,12.18,84700.0,8.6877,8.6949,8.6806,8.6949,84700.0
2012-10-25 12:15:00,12.18,12.18,12.17,12.18,119300.0,8.6949,8.6949,8.6877,8.6949,119300.0
2012-10-25 12:20:00,12.18,12.18,12.17,12.18,199600.0,8.6949,8.6949,8.6877,8.6949,199600.0
2012-10-25 12:25:00,12.18,12.2,12.17,12.2,66600.0,8.6949,8.7091,8.6877,8.7091,66600.0
2012-10-25 12:30:00,12.19,12.2,12.17,12.18,136000.0,8.702,8.7091,8.6877,8.6949,136000.0
2012-10-25 12:35:00,12.17,12.18,12.17,12.17,50700.0,8.6877,8.6949,8.6877,8.6877,50700.0
2012-10-25 12:40:00,12.17,12.18,12.17,12.18,83000.0,8.6877,8.6949,8.6877,8.6949,83000.0
2012-10-25 12:45:00,12.18,12.18,12.17,12.17,153400.0,8.6949,8.6949,8.6877,8.6877,153400.0
2012-10-25 12:50:00,12.18,12.18,12.17,12.17,68600.0,8.6949,8.6949,8.6877,8.6877,68600.0
2012-10-25 12:55:00,12.18,12.2,12.17,12.2,128300.0,8.6949,8.7091,8.6877,8.7091,128300.0
2012-10-25 13:00:00,12.19,12.23,12.19,12.2,267900.0,8.702,8.7306,8.702,8.7091,267900.0
2012-10-25 13:05:00,12.2,12.21,12.18,12.19,176700.0,8.7091,8.7163,8.6949,8.702,176700.0
2012-10-25 13:10:00,12.18,12.19,12.18,12.18,39700.0,8.6949,8.702,8.6949,8.6949,39700.0
2012-10-25 13:15:00,12.18,12.19,12.17,12.18,213300.0,8.6949,8.702,8.6877,8.6949,213300.0
2012-10-25 13:20:00,12.19,12.19,12.18,12.19,75500.0,8.702,8.702,8.6949,8.702,75500.0
2012-10-25 13:25:00,12.18,12.19,12.18,12.19,45400.0,8.6949,8.702,8.6949,8.702,45400.0
2012-10-25 13:30:00,12.19,12.19,12.17,12.17,150400.0,8.702,8.702,8.6877,8.6877,150400.0
2012-10-25 13:35:00,12.18,12.18,12.17,12.18,25200.0,8.6949,8.6949,8.6877,8.6949,25200.0
2012-10-25 13:40:00,12.18,12.18,12.17,12.18,41900.0,8.6949,8.6949,8.6877,8.6949,41900.0
2012-10-25 13:45:00,12.18,12.18,12.17,12.18,38100.0,8.6949,8.6949,8.6877,8.6949,38100.0
2012-10-25 13:50:00,12.18,12.18,12.17,12.17,55600.0,8.6949,8.6949,8.6877,8.6877,55600.0
2012-10-25 13:55:00,12.17,12.18,12.17,12.17,66900.0,8.6877,8.6949,8.6877,8.6877,66900.0
2012-10-25 14:00:00,12.18,12.18,12.15,12.16,97000.0,8.6949,8.6949,8.6734,8.6806,97000.0
2012-10-25 14:05:00,12.15,12.16,12.13,12.13,109600.0,8.6734,8.6806,8.6592,8.6592,109600.0
2012-10-25 14:10:00,12.13,12.14,12.12,12.13,358700.0,8.6592,8.6663,8.652,8.6592,358700.0
2012-10-25 14:15:00,12.14,12.14,12.13,12.14,83400.0,8.6663,8.6663,8.6592,8.6663,83400.0
2012-10-25 14:20:00,12.13,12.14,12.13,12.14,158200.0,8.6592,8.6663,8.6592,8.6663,158200.0
2012-10-25 14:25:00,12.14,12.14,12.13,12.13,86700.0,8.6663,8.6663,8.6592,8.6592,86700.0
2012-10-25 14:30:00,12.14,12.14,12.13,12.14,46400.0,8.6663,8.6663,8.6592,8.6663,46400.0
2012-10-25 14:35:00,12.14,12.14,12.13,12.13,63500.0,8.6663,8.6663,8.6592,8.6592,63500.0
2012-10-25 14:40:00,12.14,12.15,12.13,12.15,114000.0,8.6663,8.6734,8.6592,8.6734,114000.0
2012-10-25 14:45:00,12.15,12.15,12.13,12.13,148200.0,8.6734,8.6734,8.6592,8.6592,148200.0
2012-10-25 14:50:00,12.13,12.14,12.12,12.13,180200.0,8.6592,8.6663,8.652,8.6592,180200.0
2012-10-25 14:55:00,12.13,12.13,12.12,12.13,40100.0,8.6592,8.6592,8.652,8.6592,40100.0
2012-10-25 15:00:00,12.13,12.13,12.12,12.12,49600.0,8.6592,8.6592,8.652,8.652,49600.0
2012-10-25 15:05:00,12.13,12.13,12.12,12.12,175900.0,8.6592,8.6592,8.652,8.652,175900.0
2012-10-25 15:10:00,12.12,12.13,12.12,12.12,95600.0,8.652,8.6592,8.652,8.652,95600.0
2012-10-25 15:15:00,12.12,12.13,12.08,12.09,235400.0,8.652,8.6592,8.6235,8.6306,235400.0
2012-10-25 15:20:00,12.08,12.11,12.08,12.1,363200.0,8.6235,8.6449,8.6235,8.6378,363200.0
2012-10-25 15:25:00,12.11,12.11,12.1,12.11,118500.0,8.6449,8.6449,8.6378,8.6449,118500.0
2012-10-25 15:30:00,12.1,12.11,12.1,12.11,290800.0,8.6378,8.6449,8.6378,8.6449,290800.0
2012-10-25 15:35:00,12.11,12.11,12.1,12.1,171700.0,8.6449,8.6449,8.6378,8.6378,171700.0
2012-10-25 15:40:00,12.11,12.11,12.08,12.08,424100.0,8.6449,8.6449,8.6235,8.6235,424100.0
2012-10-25 15:45:00,12.09,12.09,12.04,12.04,788300.0,8.6306,8.6306,8.5949,8.5949,788300.0
2012-10-25 15:50:00,12.04,12.05,12.04,12.04,918300.0,8.5949,8.6021,8.5949,8.5949,918300.0
2012-10-25 15:55:00,12.04,12.08,12.04,12.07,1367600.0,8.5949,8.6235,8.5949,8.6163,1367600.0
2012-10-26 09:30:00,12.05,12.1,11.96,11.97,324700.0,8.6021,8.6378,8.5378,8.545,324700.0
2012-10-26 09:35:00,11.96,12.1,11.96,12.1,208700.0,8.5378,8.6378,8.5378,8.6378,208700.0
2012-10-26 09:40:00,12.1,12.16,12.08,12.09,214200.0,8.6378,8.6806,8.6235,8.6306,214200.0
2012-10-26 09:45:00,12.09,12.1,12.07,12.07,141100.0,8.6306,8.6378,8.6163,8.6163,141100.0
2012-10-26 09:50:00,12.08,12.08,12.02,12.04,229100.0,8.6235,8.6235,8.5806,8.5949,229100.0
2012-10-26 09:55:00,12.03,12.03,12.0,12.01,193800.0,8.5878,8.5878,8.5664,8.5735,193800.0
2012-10-26 10:00:00,12.01,12.04,11.98,12.02,197400.0,8.5735,8.5949,8.5521,8.5806,197400.0
2012-10-26 10:05:00,12.03,12.05,12.02,12.03,93200.0,8.5878,8.6021,8.5806,8.5878,93200.0
2012-10-26 10:10:00,12.04,12.07,12.02,12.06,175900.0,8.5949,8.6163,8.5806,8.6092,175900.0
2012-10-26 10:15:00,12.06,12.08,12.05,12.05,121600.0,8.6092,8.6235,8.6021,8.6021,121600.0
2012-10-26 10:20:00,12.06,12.07,12.01,12.01,456600.0,8.6092,8.6163,8.5735,8.5735,456600.0
2012-10-26 10:25:00,12.01,12.02,12.0,12.01,359100.0,8.5735,8.5806,8.5664,8.5735,359100.0
2012-10-26 10:30:00,12.0,12.01,11.98,11.99,167800.0,8.5664,8.5735,8.5521,8.5592,167800.0
2012-10-26 10:35:00,11.99,12.0,11.98,11.99,170300.0,8.5592,8.5664,8.5521,8.5592,170300.0
2012-10-26 10:40:00,12.0,12.02,11.99,12.0,187100.0,8.5664,8.5806,8.5592,8.5664,187100.0
2012-10-26 10:45:00,12.0,12.01,11.98,11.99,90300.0,8.5664,8.5735,8.5521,8.5592,90300.0
2012-10-26 10:50:00,11.99,11.99,11.95,11.95,225200.0,8.5592,8.5592,8.5307,8.5307,225200.0
2012-10-26 10:55:00,11.95,11.97,11.94,11.94,151900.0,8.5307,8.545,8.5235,8.5235,151900.0
2012-10-26 11:00:00,11.94,11.96,11.92,11.95,190200.0,8.5235,8.5378,8.5093,8.5307,190200.0
2012-10-26 11:05:00,11.95,11.97,11.94,11.96,91900.0,8.5307,8.545,8.5235,8.5378,91900.0
2012-10-26 11:10:00,11.95,11.97,11.95,11.97,285200.0,8.5307,8.545,8.5307,8.545,285200.0
2012-10-26 11:15:00,11.97,12.0,11.97,12.0,138700.0,8.545,8.5664,8.545,8.5664,138700.0
2012-10-26 11:20:00,12.0,12.01,11.98,12.0,277100.0,8.5664,8.5735,8.5521,8.5664,277100.0
2012-10-26 11:25:00,11.99,12.04,11.99,12.02,352600.0,8.5592,8.5949,8.5592,8.5806,352600.0
2012-10-26 11:30:00,12.01,12.03,12.0,12.0,199900.0,8.5735,8.5878,8.5664,8.5664,199900.0
2012-10-26 11:35:00,12.0,12.02,11.99,12.02,127800.0,8.5664,8.5806,8.5592,8.5806,127800.0
2012-10-26 11:40:00,12.02,12.02,11.99,12.0,111900.0,8.5806,8.5806,8.5592,8.5664,111900.0
2012-10-26 11:45:00,11.99,12.0,11.97,11.98,195600.0,8.5592,8.5664,8.545,8.5521,195600.0
2012-10-26 11:50:00,11.97,11.98,11.97,11.98,59700.0,8.545,8.5521,8.545,8.5521,59700.0
2012-10-26 11:55:00,11.97,11.98,11.96,11.96,119400.0,8.545,8.5521,8.5378,8.5378,119400.0
2012-10-26 12:00:00,11.96,11.97,11.94,11.96,345300.0,8.5378,8.545,8.5235,8.5378,345300.0
2012-10-26 12:05:00,11.96,11.96,11.93,11.93,145200.0,8.5378,8.5378,8.5164,8.5164,145200.0
2012-10-26 12:10:00,11.93,11.96,11.93,11.93,132300.0,8.5164,8.5378,8.5164,8.5164,132300.0
2012-10-26 12:15:00,11.94,11.94,11.92,11.92,126500.0,8.5235,8.5235,8.5093,8.5093,126500.0
2012-10-26 12:20:00,11.93,11.93,11.91,11.92,81700.0,8.5164,8.5164,8.5021,8.5093,81700.0
2012-10-26 12:25:00,11.91,11.92,11.89,11.91,248100.0,8.5021,8.5093,8.4878,8.5021,248100.0
2012-10-26 12:30:00,11.91,11.92,11.89,11.89,202100.0,8.5021,8.5093,8.4878,8.4878,202100.0
2012-10-26 12:35:00,11.9,11.9,11.89,11.89,59500.0,8.495,8.495,8.4878,8.4878,59500.0
2012-10-26 12:40:00,11.9,11.92,11.89,11.89,139000.0,8.495,8.5093,8.4878,8.4878,139000.0
2012-10-26 12:45:00,11.9,11.9,11.85,11.87,290200.0,8.495,8.495,8.4593,8.4736,290200.0
2012-10-26 12:50:00,11.87,11.87,11.86,11.87,71200.0,8.4736,8.4736,8.4664,8.4736,71200.0
2012-10-26 12:55:00,11.86,11.89,11.86,11.88,141700.0,8.4664,8.4878,8.4664,8.4807,141700.0
2012-10-26 13:00:00,11.88,11.89,11.87,11.88,164400.0,8.4807,8.4878,8.4736,8.4807,164400.0
2012-10-26 13:05:00,11.88,11.88,11.87,11.88,71200.0,8.4807,8.4807,8.4736,8.4807,71200.0
2012-10-26 13:10:00,11.88,11.89,11.87,11.88,289500.0,8.4807,8.4878,8.4736,8.4807,289500.0
2012-10-26 13:15:00,11.88,11.89,11.87,11.87,67400.0,8.4807,8.4878,8.4736,8.4736,67400.0
2012-10-26 13:20:00,11.87,11.88,11.85,11.86,123800.0,8.4736,8.4807,8.4593,8.4664,123800.0
2012-10-26 13:25:00,11.86,11.89,11.85,11.88,122600.0,8.4664,8.4878,8.4593,8.4807,122600.0
2012-10-26 13:30:00,11.89,11.91,11.87,11.91,128300.0,8.4878,8.5021,8.4736,8.5021,128300.0
2012-10-26 13:35:00,11.9,11.92,11.88,11.88,215600.0,8.495,8.5093,8.4807,8.4807,215600.0
2012-10-26 13:40:00,11.88,11.89,11.88,11.88,131600.0,8.4807,8.4878,8.4807,8.4807,131600.0
2012-10-26 13:45:00,11.88,11.89,11.87,11.87,147900.0,8.4807,8.4878,8.4736,8.4736,147900.0
2012-10-26 13:50:00,11.88,11.88,11.86,11.88,174100.0,8.4807,8.4807,8.4664,8.4807,174100.0
2012-10-26 13:55:00,11.88,11.89,11.87,11.88,57700.0,8.4807,8.4878,8.4736,8.4807,57700.0
2012-10-26 14:00:00,11.88,11.88,11.87,11.88,70300.0,8.4807,8.4807,8.4736,8.4807,70300.0
2012-10-26 14:05:00,11.88,11.88,11.85,11.86,258800.0,8.4807,8.4807,8.4593,8.4664,258800.0
2012-10-26 14:10:00,11.85,11.86,11.84,11.85,177600.0,8.4593,8.4664,8.4522,8.4593,177600.0
2012-10-26 14:15:00,11.84,11.85,11.83,11.83,159000.0,8.4522,8.4593,8.445,8.445,159000.0
2012-10-26 14:20:00,11.83,11.84,11.82,11.82,231200.0,8.445,8.4522,8.4379,8.4379,231200.0
2012-10-26 14:25:00,11.82,11.84,11.82,11.83,167400.0,8.4379,8.4522,8.4379,8.445,167400.0
2012-10-26 14:30:00,11.83,11.87,11.82,11.86,427200.0,8.445,8.4736,8.4379,8.4664,427200.0
2012-10-26 14:35:00,11.86,11.86,11.85,11.86,96000.0,8.4664,8.4664,8.4593,8.4664,96000.0
2012-10-26 14:40:00,11.86,11.88,11.85,11.88,211800.0,8.4664,8.4807,8.4593,8.4807,211800.0
2012-10-26 14:45:00,11.87,11.88,11.87,11.88,99000.0,8.4736,8.4807,8.4736,8.4807,99000.0
2012-10-26 14:50:00,11.88,11.89,11.87,11.88,202500.0,8.4807,8.4878,8.4736,8.4807,202500.0
2012-10-26 14:55:00,11.89,11.89,11.87,11.87,202600.0,8.4878,8.4878,8.4736,8.4736,202600.0
2012-10-26 15:00:00,11.88,11.88,11.87,11.88,159900.0,8.4807,8.4807,8.4736,8.4807,159900.0
2012-10-26 15:05:00,11.88,11.88,11.86,11.86,153100.0,8.4807,8.4807,8.4664,8.4664,153100.0
2012-10-26 15:10:00,11.86,11.87,11.84,11.84,265400.0,8.4664,8.4736,8.4522,8.4522,265400.0
2012-10-26 15:15:00,11.85,11.86,11.82,11.86,440200.0,8.4593,8.4664,8.4379,8.4664,440200.0
2012-10-26 15:20:00,11.86,11.86,11.85,11.85,124500.0,8.4664,8.4664,8.4593,8.4593,124500.0
2012-10-26 15:25:00,11.86,11.86,11.83,11.84,226800.0,8.4664,8.4664,8.445,8.4522,226800.0
2012-10-26 15:30:00,11.83,11.86,11.83,11.86,572400.0,8.445,8.4664,8.445,8.4664,572400.0
2012-10-26 15:35:00,11.85,11.86,11.83,11.83,261700.0,8.4593,8.4664,8.445,8.445,261700.0
2012-10-26 15:40:00,11.84,11.85,11.83,11.84,260700.0,8.4522,8.4593,8.445,8.4522,260700.0
2012-10-26 15:45:00,11.85,11.85,11.82,11.82,477000.0,8.4593,8.4593,8.4379,8.4379,477000.0
2012-10-26 15:50:00,11.82,11.84,11.82,11.84,570300.0,8.4379,8.4522,8.4379,8.4522,570300.0
2012-10-26 15:55:00,11.84,11.84,11.81,11.82,1270200.0,8.4522,8.4522,8.4307,8.4379,1270200.0
2012-10-31 09:30:00,12.04,12.08,11.99,12.05,377900.0,8.5949,8.6235,8.5592,8.6021,377900.0
2012-10-31 09:35:00,12.04,12.06,12.0,12.03,147400.0,8.5949,8.6092,8.5664,8.5878,147400.0
2012-10-31 09:40:00,12.03,12.04,11.96,11.97,176200.0,8.5878,8.5949,8.5378,8.545,176200.0
2012-10-31 09:45:00,11.98,12.03,11.96,12.01,132600.0,8.5521,8.5878,8.5378,8.5735,132600.0
2012-10-31 09:50:00,12.0,12.02,11.96,11.96,118900.0,8.5664,8.5806,8.5378,8.5378,118900.0
2012-10-31 09:55:00,11.96,11.97,11.93,11.94,134700.0,8.5378,8.545,8.5164,8.5235,134700.0
2012-10-31 10:00:00,11.94,11.99,11.92,11.98,166800.0,8.5235,8.5592,8.5093,8.5521,166800.0
2012-10-31 10:05:00,11.98,11.99,11.9,11.9,182200.0,8.5521,8.5592,8.495,8.495,182200.0
2012-10-31 10:10:00,11.9,11.91,11.9,11.9,104600.0,8.495,8.5021,8.495,8.495,104600.0
2012-10-31 10:15:00,11.9,11.91,11.9,11.91,97200.0,8.495,8.5021,8.495,8.5021,97200.0
2012-10-31 10:20:00,11.91,11.93,11.9,11.93,122500.0,8.5021,8.5164,8.495,8.5164,122500.0
2012-10-31 10:25:00,11.92,11.93,11.9,11.9,100300.0,8.5093,8.5164,8.495,8.495,100300.0
2012-10-31 10:30:00,11.9,11.9,11.86,11.87,113500.0,8.495,8.495,8.4664,8.4736,113500.0
2012-10-31 10:35:00,11.86,11.87,11.85,11.86,126100.0,8.4664,8.4736,8.4593,8.4664,126100.0
2012-10-31 10:40:00,11.85,11.86,11.8,11.81,144200.0,8.4593,8.4664,8.4236,8.4307,144200.0
2012-10-31 10:45:00,11.8,11.81,11.8,11.8,141800.0,8.4236,8.4307,8.4236,8.4236,141800.0
2012-10-31 10:50:00,11.81,11.81,11.78,11.79,197900.0,8.4307,8.4307,8.4093,8.4165,197900.0
2012-10-31 10:55:00,11.8,11.8,11.78,11.79,159800.0,8.4236,8.4236,8.4093,8.4165,159800.0
2012-10-31 11:00:00,11.79,11.8,11.77,11.77,182500.0,8.4165,8.4236,8.4022,8.4022,182500.0
2012-10-31 11:05:00,11.78,11.8,11.77,11.79,171600.0,8.4093,8.4236,8.4022,8.4165,171600.0
2012-10-31 11:10:00,11.78,11.8,11.78,11.8,95800.0,8.4093,8.4236,8.4093,8.4236,95800.0
2012-10-31 11:15:00,11.79,11.82,11.79,11.81,195000.0,8.4165,8.4379,8.4165,8.4307,195000.0
2012-10-31 11:20:00,11.81,11.82,11.81,11.81,108300.0,8.4307,8.4379,8.4307,8.4307,108300.0
2012-10-31 11:25:00,11.82,11.82,11.8,11.8,95600.0,8.4379,8.4379,8.4236,8.4236,95600.0
2012-10-31 11:30:00,11.81,11.84,11.8,11.82,136500.0,8.4307,8.4522,8.4236,8.4379,136500.0
2012-10-31 11:35:00,11.82,11.83,11.82,11.82,32600.0,8.4379,8.445,8.4379,8.4379,32600.0
2012-10-31 11:40:00,11.82,11.83,11.82,11.83,97600.0,8.4379,8.445,8.4379,8.445,97600.0
2012-10-31 11:45:00,11.83,11.83,11.8,11.8,126700.0,8.445,8.445,8.4236,8.4236,126700.0
2012-10-31 11:50:00,11.8,11.83,11.8,11.82,153600.0,8.4236,8.445,8.4236,8.4379,153600.0
2012-10-31 11:55:00,11.82,11.82,11.8,11.8,81100.0,8.4379,8.4379,8.4236,8.4236,81100.0
2012-10-31 12:00:00,11.8,11.81,11.78,11.8,147600.0,8.4236,8.4307,8.4093,8.4236,147600.0
2012-10-31 12:05:00,11.8,11.81,11.78,11.79,45800.0,8.4236,8.4307,8.4093,8.4165,45800.0
2012-10-31 12:10:00,11.79,11.79,11.77,11.78,95400.0,8.4165,8.4165,8.4022,8.4093,95400.0
2012-10-31 12:15:00,11.77,11.78,11.76,11.78,99300.0,8.4022,8.4093,8.395,8.4093,99300.0
2012-10-31 12:20:00,11.78,11.78,11.76,11.76,166900.0,8.4093,8.4093,8.395,8.395,166900.0
2012-10-31 12:25:00,11.76,11.78,11.76,11.76,184900.0,8.395,8.4093,8.395,8.395,184900.0
2012-10-31 12:30:00,11.76,11.78,11.76,11.78,74000.0,8.395,8.4093,8.395,8.4093,74000.0
2012-10-31 12:35:00,11.78,11.78,11.77,11.78,65300.0,8.4093,8.4093,8.4022,8.4093,65300.0
2012-10-31 12:40:00,11.77,11.78,11.77,11.78,53100.0,8.4022,8.4093,8.4022,8.4093,53100.0
2012-10-31 12:45:00,11.77,11.78,11.76,11.77,60200.0,8.4022,8.4093,8.395,8.4022,60200.0
2012-10-31 12:50:00,11.77,11.78,11.76,11.77,159500.0,8.4022,8.4093,8.395,8.4022,159500.0
2012-10-31 12:55:00,11.78,11.78,11.77,11.77,83000.0,8.4093,8.4093,8.4022,8.4022,83000.0
2012-10-31 13:00:00,11.78,11.78,11.75,11.76,119900.0,8.4093,8.4093,8.3879,8.395,119900.0
2012-10-31 13:05:00,11.76,11.76,11.75,11.75,237800.0,8.395,8.395,8.3879,8.3879,237800.0
2012-10-31 13:10:00,11.76,11.77,11.75,11.77,110900.0,8.395,8.4022,8.3879,8.4022,110900.0
2012-10-31 13:15:00,11.76,11.77,11.76,11.77,91400.0,8.395,8.4022,8.395,8.4022,91400.0
2012-10-31 13:20:00,11.77,11.83,11.76,11.8,138600.0,8.4022,8.445,8.395,8.4236,138600.0
2012-10-31 13:25:00,11.79,11.81,11.79,11.8,103000.0,8.4165,8.4307,8.4165,8.4236,103000.0
2012-10-31 13:30:00,11.81,11.81,11.8,11.81,90100.0,8.4307,8.4307,8.4236,8.4307,90100.0
2012-10-31 13:35:00,11.8,11.81,11.78,11.78,134700.0,8.4236,8.4307,8.4093,8.4093,134700.0
2012-10-31 13:40:00,11.79,11.79,11.75,11.75,196400.0,8.4165,8.4165,8.3879,8.3879,196400.0
2012-10-31 13:45:00,11.76,11.77,11.75,11.75,143900.0,8.395,8.4022,8.3879,8.3879,143900.0
2012-10-31 13:50:00,11.75,11.76,11.75,11.76,162700.0,8.3879,8.395,8.3879,8.395,162700.0
2012-10-31 13:55:00,11.76,11.76,11.75,11.75,58700.0,8.395,8.395,8.3879,8.3879,58700.0
2012-10-31 14:00:00,11.75,11.76,11.75,11.76,289300.0,8.3879,8.395,8.3879,8.395,289300.0
2012-10-31 14:05:00,11.76,11.78,11.75,11.77,110800.0,8.395,8.4093,8.3879,8.4022,110800.0
2012-10-31 14:10:00,11.78,11.78,11.77,11.77,88200.0,8.4093,8.4093,8.4022,8.4022,88200.0
2012-10-31 14:15:00,11.77,11.78,11.76,11.77,120100.0,8.4022,8.4093,8.395,8.4022,120100.0
2012-10-31 14:20:00,11.77,11.77,11.76,11.77,78400.0,8.4022,8.4022,8.395,8.4022,78400.0
2012-10-31 14:25:00,11.76,11.77,11.75,11.76,209800.0,8.395,8.4022,8.3879,8.395,209800.0
2012-10-31 14:30:00,11.75,11.76,11.75,11.76,84600.0,8.3879,8.395,8.3879,8.395,84600.0
2012-10-31 14:35:00,11.75,11.76,11.75,11.75,278700.0,8.3879,8.395,8.3879,8.3879,278700.0
2012-10-31 14:40:00,11.76,11.76,11.75,11.75,96700.0,8.395,8.395,8.3879,8.3879,96700.0
2012-10-31 14:45:00,11.75,11.76,11.75,11.76,131500.0,8.3879,8.395,8.3879,8.395,131500.0
2012-10-31 14:50:00,11.76,11.76,11.74,11.74,109300.0,8.395,8.395,8.3808,8.3808,109300.0
2012-10-31 14:55:00,11.75,11.75,11.71,11.72,215100.0,8.3879,8.3879,8.3593,8.3665,215100.0
2012-10-31 15:00:00,11.73,11.73,11.72,11.72,120200.0,8.3736,8.3736,8.3665,8.3665,120200.0
2012-10-31 15:05:00,11.72,11.73,11.72,11.72,120200.0,8.3665,8.3736,8.3665,8.3665,120200.0
2012-10-31 15:10:00,11.73,11.75,11.72,11.74,338400.0,8.3736,8.3879,8.3665,8.3808,338400.0
2012-10-31 15:15:00,11.74,11.75,11.73,11.75,101300.0,8.3808,8.3879,8.3736,8.3879,101300.0
2012-10-31 15:20:00,11.75,11.79,11.74,11.79,343200.0,8.3879,8.4165,8.3808,8.4165,343200.0
2012-10-31 15:25:00,11.79,11.79,11.77,11.77,314700.0,8.4165,8.4165,8.4022,8.4022,314700.0
2012-10-31 15:30:00,11.76,11.77,11.74,11.74,236600.0,8.395,8.4022,8.3808,8.3808,236600.0
2012-10-31 15:35:00,11.74,11.75,11.74,11.75,287600.0,8.3808,8.3879,8.3808,8.3879,287600.0
2012-10-31 15:40:00,11.74,11.75,11.74,11.74,208600.0,8.3808,8.3879,8.3808,8.3808,208600.0
2012-10-31 15:45:00,11.74,11.75,11.74,11.74,331600.0,8.3808,8.3879,8.3808,8.3808,331600.0
2012-10-31 15:50:00,11.74,11.75,11.7,11.73,832200.0,8.3808,8.3879,8.3522,8.3736,832200.0
2012-10-31 15:55:00,11.73,11.76,11.72,11.75,897200.0,8.3736,8.395,8.3665,8.3879,897200.0
2012-11-01 09:30:00,11.8,11.84,11.75,11.81,217700.0,8.4236,8.4522,8.3879,8.4307,217700.0
2012-11-01 09:35:00,11.81,11.85,11.8,11.84,125600.0,8.4307,8.4593,8.4236,8.4522,125600.0
2012-11-01 09:40:00,11.84,11.87,11.84,11.87,111300.0,8.4522,8.4736,8.4522,8.4736,111300.0
2012-11-01 09:45:00,11.87,11.88,11.86,11.86,95700.0,8.4736,8.4807,8.4664,8.4664,95700.0
2012-11-01 09:50:00,11.86,11.92,11.86,11.91,202700.0,8.4664,8.5093,8.4664,8.5021,202700.0
2012-11-01 09:55:00,11.9,11.92,11.87,11.89,274100.0,8.495,8.5093,8.4736,8.4878,274100.0
2012-11-01 10:00:00,11.9,11.96,11.88,11.95,264600.0,8.495,8.5378,8.4807,8.5307,264600.0
2012-11-01 10:05:00,11.95,11.99,11.93,11.97,259700.0,8.5307,8.5592,8.5164,8.545,259700.0
2012-11-01 10:10:00,11.97,11.98,11.96,11.96,58300.0,8.545,8.5521,8.5378,8.5378,58300.0
2012-11-01 10:15:00,11.96,12.0,11.96,11.99,139600.0,8.5378,8.5664,8.5378,8.5592,139600.0
2012-11-01 10:20:00,11.99,12.01,11.99,11.99,188200.0,8.5592,8.5735,8.5592,8.5592,188200.0
2012-11-01 10:25:00,11.99,12.0,11.97,11.97,115600.0,8.5592,8.5664,8.545,8.545,115600.0
2012-11-01 10:30:00,11.97,11.98,11.96,11.98,82000.0,8.545,8.5521,8.5378,8.5521,82000.0
2012-11-01 10:35:00,11.98,11.99,11.97,11.99,101700.0,8.5521,8.5592,8.545,8.5592,101700.0
2012-11-01 10:40:00,11.99,12.01,11.98,11.99,135800.0,8.5592,8.5735,8.5521,8.5592,135800.0
2012-11-01 10:45:00,12.0,12.0,11.97,11.97,131600.0,8.5664,8.5664,8.545,8.545,131600.0
2012-11-01 10:50:00,11.97,11.98,11.89,11.89,300200.0,8.545,8.5521,8.4878,8.4878,300200.0
2012-11-01 10:55:00,11.9,11.92,11.89,11.91,69400.0,8.495,8.5093,8.4878,8.5021,69400.0
2012-11-01 11:00:00,11.91,11.92,11.89,11.9,133300.0,8.5021,8.5093,8.4878,8.495,133300.0
2012-11-01 11:05:00,11.89,11.91,11.89,11.91,188900.0,8.4878,8.5021,8.4878,8.5021,188900.0
2012-11-01 11:10:00,11.91,11.93,11.89,11.9,315500.0,8.5021,8.5164,8.4878,8.495,315500.0
2012-11-01 11:15:00,11.89,11.9,11.87,11.87,106100.0,8.4878,8.495,8.4736,8.4736,106100.0
2012-11-01 11:20:00,11.87,11.88,11.86,11.87,179100.0,8.4736,8.4807,8.4664,8.4736,179100.0
2012-11-01 11:25:00,11.87,11.88,11.86,11.87,171000.0,8.4736,8.4807,8.4664,8.4736,171000.0
2012-11-01 11:30:00,11.87,11.88,11.85,11.86,256200.0,8.4736,8.4807,8.4593,8.4664,256200.0
2012-11-01 11:35:00,11.86,11.87,11.85,11.85,125600.0,8.4664,8.4736,8.4593,8.4593,125600.0
2012-11-01 11:40:00,11.85,11.88,11.85,11.88,173100.0,8.4593,8.4807,8.4593,8.4807,173100.0
2012-11-01 11:45:00,11.88,11.88,11.86,11.86,199400.0,8.4807,8.4807,8.4664,8.4664,199400.0
2012-11-01 11:50:00,11.86,11.87,11.85,11.85,126800.0,8.4664,8.4736,8.4593,8.4593,126800.0
2012-11-01 11:55:00,11.85,11.86,11.82,11.82,134100.0,8.4593,8.4664,8.4379,8.4379,134100.0
2012-11-01 12:00:00,11.82,11.84,11.81,11.83,253500.0,8.4379,8.4522,8.4307,8.445,253500.0
2012-11-01 12:05:00,11.83,11.84,11.81,11.81,524800.0,8.445,8.4522,8.4307,8.4307,524800.0
2012-11-01 12:10:00,11.81,11.82,11.79,11.79,289700.0,8.4307,8.4379,8.4165,8.4165,289700.0
2012-11-01 12:15:00,11.79,11.8,11.79,11.79,61300.0,8.4165,8.4236,8.4165,8.4165,61300.0
2012-11-01 12:20:00,11.79,11.8,11.79,11.79,135800.0,8.4165,8.4236,8.4165,8.4165,135800.0
2012-11-01 12:25:00,11.79,11.8,11.79,11.79,179100.0,8.4165,8.4236,8.4165,8.4165,179100.0
2012-11-01 12:30:00,11.79,11.8,11.78,11.78,130100.0,8.4165,8.4236,8.4093,8.4093,130100.0
2012-11-01 12:35:00,11.78,11.79,11.77,11.77,151300.0,8.4093,8.4165,8.4022,8.4022,151300.0
2012-11-01 12:40:00,11.77,11.78,11.75,11.76,154800.0,8.4022,8.4093,8.3879,8.395,154800.0
2012-11-01 12:45:00,11.75,11.77,11.75,11.75,428800.0,8.3879,8.4022,8.3879,8.3879,428800.0
2012-11-01 12:50:00,11.75,11.76,11.75,11.75,317300.0,8.3879,8.395,8.3879,8.3879,317300.0
2012-11-01 12:55:00,11.75,11.76,11.74,11.74,388400.0,8.3879,8.395,8.3808,8.3808,388400.0
2012-11-01 13:00:00,11.74,11.75,11.72,11.72,305500.0,8.3808,8.3879,8.3665,8.3665,305500.0
2012-11-01 13:05:00,11.72,11.73,11.71,11.71,175600.0,8.3665,8.3736,8.3593,8.3593,175600.0
2012-11-01 13:10:00,11.71,11.72,11.7,11.7,256300.0,8.3593,8.3665,8.3522,8.3522,256300.0
2012-11-01 13:15:00,11.7,11.71,11.7,11.7,150500.0,8.3522,8.3593,8.3522,8.3522,150500.0
2012-11-01 13:20:00,11.7,11.71,11.65,11.65,743000.0,8.3522,8.3593,8.3165,8.3165,743000.0
2012-11-01 13:25:00,11.65,11.67,11.65,11.65,741200.0,8.3165,8.3308,8.3165,8.3165,741200.0
2012-11-01 13:30:00,11.66,11.66,11.65,11.66,189500.0,8.3237,8.3237,8.3165,8.3237,189500.0
2012-11-01 13:35:00,11.66,11.69,11.65,11.69,232600.0,8.3237,8.3451,8.3165,8.3451,232600.0
2012-11-01 13:40:00,11.68,11.69,11.68,11.69,131700.0,8.3379,8.3451,8.3379,8.3451,131700.0
2012-11-01 13:45:00,11.69,11.72,11.68,11.71,465100.0,8.3451,8.3665,8.3379,8.3593,465100.0
2012-11-01 13:50:00,11.71,11.73,11.7,11.7,368600.0,8.3593,8.3736,8.3522,8.3522,368600.0
2012-11-01 13:55:00,11.7,11.71,11.69,11.7,316200.0,8.3522,8.3593,8.3451,8.3522,316200.0
2012-11-01 14:00:00,11.7,11.72,11.69,11.71,336300.0,8.3522,8.3665,8.3451,8.3593,336300.0
2012-11-01 14:05:00,11.72,11.74,11.71,11.72,631600.0,8.3665,8.3808,8.3593,8.3665,631600.0
2012-11-01 14:10:00,11.73,11.73,11.72,11.73,72600.0,8.3736,8.3736,8.3665,8.3736,72600.0
2012-11-01 14:15:00,11.72,11.73,11.7,11.71,739200.0,8.3665,8.3736,8.3522,8.3593,739200.0
2012-11-01 14:20:00,11.71,11.72,11.7,11.71,292900.0,8.3593,8.3665,8.3522,8.3593,292900.0
2012-11-01 14:25:00,11.72,11.72,11.71,11.71,159800.0,8.3665,8.3665,8.3593,8.3593,159800.0
2012-11-01 14:30:00,11.71,11.72,11.71,11.71,246800.0,8.3593,8.3665,8.3593,8.3593,246800.0
2012-11-01 14:35:00,11.71,11.72,11.71,11.71,173900.0,8.3593,8.3665,8.3593,8.3593,173900.0
2012-11-01 14:40:00,11.71,11.72,11.71,11.71,92700.0,8.3593,8.3665,8.3593,8.3593,92700.0
2012-11-01 14:45:00,11.71,11.72,11.71,11.71,133000.0,8.3593,8.3665,8.3593,8.3593,133000.0
2012-11-01 14:50:00,11.71,11.72,11.71,11.71,157600.0,8.3593,8.3665,8.3593,8.3593,157600.0
2012-11-01 14:55:00,11.71,11.72,11.69,11.69,688900.0,8.3593,8.3665,8.3451,8.3451,688900.0
2012-11-01 15:00:00,11.69,11.73,11.68,11.72,789100.0,8.3451,8.3736,8.3379,8.3665,789100.0
2012-11-01 15:05:00,11.73,11.75,11.72,11.75,391500.0,8.3736,8.3879,8.3665,8.3879,391500.0
2012-11-01 15:10:00,11.75,11.75,11.74,11.74,190100.0,8.3879,8.3879,8.3808,8.3808,190100.0
2012-11-01 15:15:00,11.74,11.75,11.73,11.73,244200.0,8.3808,8.3879,8.3736,8.3736,244200.0
2012-11-01 15:20:00,11.73,11.74,11.73,11.73,154400.0,8.3736,8.3808,8.3736,8.3736,154400.0
2012-11-01 15:25:00,11.74,11.74,11.73,11.73,163000.0,8.3808,8.3808,8.3736,8.3736,163000.0
2012-11-01 15:30:00,11.73,11.74,11.73,11.74,274900.0,8.3736,8.3808,8.3736,8.3808,274900.0
2012-11-01 15:35:00,11.73,11.74,11.7,11.73,755400.0,8.3736,8.3808,8.3522,8.3736,755400.0
2012-11-01 15:40:00,11.73,11.73,11.72,11.72,455900.0,8.3736,8.3736,8.3665,8.3665,455900.0
2012-11-01 15:45:00,11.73,11.73,11.72,11.73,404500.0,8.3736,8.3736,8.3665,8.3736,404500.0
2012-11-01 15:50:00,11.73,11.74,11.72,11.74,356700.0,8.3736,8.3808,8.3665,8.3808,356700.0
2012-11-01 15:55:00,11.74,11.74,11.71,11.73,1299400.0,8.3808,8.3808,8.3593,8.3736,1299400.0
2012-11-02 09:30:00,11.88,11.88,11.78,11.87,408100.0,8.4807,8.4807,8.4093,8.4736,408100.0
2012-11-02 09:35:00,11.87,11.88,11.82,11.85,134200.0,8.4736,8.4807,8.4379,8.4593,134200.0
2012-11-02 09:40:00,11.85,11.86,11.81,11.86,152300.0,8.4593,8.4664,8.4307,8.4664,152300.0
2012-11-02 09:45:00,11.85,11.87,11.8,11.82,220500.0,8.4593,8.4736,8.4236,8.4379,220500.0
2012-11-02 09:50:00,11.82,11.82,11.81,11.81,120800.0,8.4379,8.4379,8.4307,8.4307,120800.0
2012-11-02 09:55:00,11.82,11.88,11.81,11.85,200300.0,8.4379,8.4807,8.4307,8.4593,200300.0
2012-11-02 10:00:00,11.86,11.87,11.81,11.81,250300.0,8.4664,8.4736,8.4307,8.4307,250300.0
2012-11-02 10:05:00,11.81,11.83,11.81,11.81,129500.0,8.4307,8.445,8.4307,8.4307,129500.0
2012-11-02 10:10:00,11.81,11.83,11.8,11.8,186600.0,8.4307,8.445,8.4236,8.4236,186600.0
2012-11-02 10:15:00,11.8,11.82,11.79,11.82,276800.0,8.4236,8.4379,8.4165,8.4379,276800.0
2012-11-02 10:20:00,11.81,11.82,11.75,11.75,163400.0,8.4307,8.4379,8.3879,8.3879,163400.0
2012-11-02 10:25:00,11.76,11.78,11.75,11.78,204000.0,8.395,8.4093,8.3879,8.4093,204000.0
2012-11-02 10:30:00,11.79,11.81,11.77,11.81,178300.0,8.4165,8.4307,8.4022,8.4307,178300.0
2012-11-02 10:35:00,11.8,11.81,11.8,11.8,152600.0,8.4236,8.4307,8.4236,8.4236,152600.0
2012-11-02 10:40:00,11.8,11.81,11.76,11.79,239800.0,8.4236,8.4307,8.395,8.4165,239800.0
2012-11-02 10:45:00,11.79,11.83,11.78,11.83,69700.0,8.4165,8.445,8.4093,8.445,69700.0
2012-11-02 10:50:00,11.82,11.83,11.8,11.81,143700.0,8.4379,8.445,8.4236,8.4307,143700.0
2012-11-02 10:55:00,11.8,11.82,11.8,11.82,131200.0,8.4236,8.4379,8.4236,8.4379,131200.0
2012-11-02 11:00:00,11.81,11.83,11.79,11.81,162300.0,8.4307,8.445,8.4165,8.4307,162300.0
2012-11-02 11:05:00,11.81,11.83,11.8,11.83,55600.0,8.4307,8.445,8.4236,8.445,55600.0
2012-11-02 11:10:00,11.83,11.84,11.82,11.83,155000.0,8.445,8.4522,8.4379,8.445,155000.0
2012-11-02 11:15:00,11.83,11.85,11.82,11.84,244700.0,8.445,8.4593,8.4379,8.4522,244700.0
2012-11-02 11:20:00,11.83,11.86,11.83,11.85,222200.0,8.445,8.4664,8.445,8.4593,222200.0
2012-11-02 11:25:00,11.84,11.86,11.83,11.85,123600.0,8.4522,8.4664,8.445,8.4593,123600.0
2012-11-02 11:30:00,11.86,11.86,11.84,11.85,72100.0,8.4664,8.4664,8.4522,8.4593,72100.0
2012-11-02 11:35:00,11.84,11.86,11.84,11.86,67300.0,8.4522,8.4664,8.4522,8.4664,67300.0
2012-11-02 11:40:00,11.86,11.88,11.85,11.88,120000.0,8.4664,8.4807,8.4593,8.4807,120000.0
2012-11-02 11:45:00,11.88,11.88,11.85,11.85,211100.0,8.4807,8.4807,8.4593,8.4593,211100.0
2012-11-02 11:50:00,11.85,11.87,11.84,11.87,89100.0,8.4593,8.4736,8.4522,8.4736,89100.0
2012-11-02 11:55:00,11.87,11.87,11.86,11.87,61300.0,8.4736,8.4736,8.4664,8.4736,61300.0
2012-11-02 12:00:00,11.86,11.88,11.86,11.87,112800.0,8.4664,8.4807,8.4664,8.4736,112800.0
2012-11-02 12:05:00,11.86,11.86,11.83,11.84,173100.0,8.4664,8.4664,8.445,8.4522,173100.0
2012-11-02 12:10:00,11.83,11.85,11.83,11.84,165800.0,8.445,8.4593,8.445,8.4522,165800.0
2012-11-02 12:15:00,11.85,11.85,11.84,11.85,58000.0,8.4593,8.4593,8.4522,8.4593,58000.0
2012-11-02 12:20:00,11.85,11.85,11.84,11.85,43300.0,8.4593,8.4593,8.4522,8.4593,43300.0
2012-11-02 12:25:00,11.85,11.85,11.84,11.85,58400.0,8.4593,8.4593,8.4522,8.4593,58400.0
2012-11-02 12:30:00,11.84,11.85,11.84,11.85,32900.0,8.4522,8.4593,8.4522,8.4593,32900.0
2012-11-02 12:35:00,11.85,11.85,11.84,11.85,30600.0,8.4593,8.4593,8.4522,8.4593,30600.0
2012-11-02 12:40:00,11.85,11.86,11.84,11.86,161300.0,8.4593,8.4664,8.4522,8.4664,161300.0
2012-11-02 12:45:00,11.85,11.87,11.84,11.85,210600.0,8.4593,8.4736,8.4522,8.4593,210600.0
2012-11-02 12:50:00,11.84,11.85,11.83,11.84,140500.0,8.4522,8.4593,8.445,8.4522,140500.0
2012-11-02 12:55:00,11.83,11.84,11.82,11.83,107600.0,8.445,8.4522,8.4379,8.445,107600.0
2012-11-02 13:00:00,11.82,11.85,11.82,11.85,138900.0,8.4379,8.4593,8.4379,8.4593,138900.0
2012-11-02 13:05:00,11.85,11.85,11.84,11.85,49500.0,8.4593,8.4593,8.4522,8.4593,49500.0
2012-11-02 13:10:00,11.85,11.86,11.84,11.85,183300.0,8.4593,8.4664,8.4522,8.4593,183300.0
2012-11-02 13:15:00,11.84,11.85,11.83,11.84,65500.0,8.4522,8.4593,8.445,8.4522,65500.0
2012-11-02 13:20:00,11.85,11.85,11.83,11.83,73500.0,8.4593,8.4593,8.445,8.445,73500.0
2012-11-02 13:25:00,11.83,11.86,11.83,11.86,166700.0,8.445,8.4664,8.445,8.4664,166700.0
2012-11-02 13:30:00,11.86,11.87,11.85,11.85,90200.0,8.4664,8.4736,8.4593,8.4593,90200.0
2012-11-02 13:35:00,11.86,11.86,11.82,11.82,75600.0,8.4664,8.4664,8.4379,8.4379,75600.0
2012-11-02 13:40:00,11.82,11.83,11.79,11.79,136300.0,8.4379,8.445,8.4165,8.4165,136300.0
2012-11-02 13:45:00,11.79,11.82,11.79,11.81,123700.0,8.4165,8.4379,8.4165,8.4307,123700.0
2012-11-02 13:50:00,11.82,11.82,11.78,11.8,315600.0,8.4379,8.4379,8.4093,8.4236,315600.0
2012-11-02 13:55:00,11.8,11.81,11.78,11.8,135400.0,8.4236,8.4307,8.4093,8.4236,135400.0
2012-11-02 14:00:00,11.79,11.8,11.77,11.78,190300.0,8.4165,8.4236,8.4022,8.4093,190300.0
2012-11-02 14:05:00,11.78,11.78,11.76,11.76,194000.0,8.4093,8.4093,8.395,8.395,194000.0
2012-11-02 14:10:00,11.77,11.77,11.75,11.76,90000.0,8.4022,8.4022,8.3879,8.395,90000.0
2012-11-02 14:15:00,11.75,11.76,11.75,11.76,78400.0,8.3879,8.395,8.3879,8.395,78400.0
2012-11-02 14:20:00,11.76,11.76,11.75,11.76,58400.0,8.395,8.395,8.3879,8.395,58400.0
2012-11-02 14:25:00,11.75,11.76,11.75,11.76,40200.0,8.3879,8.395,8.3879,8.395,40200.0
2012-11-02 14:30:00,11.76,11.76,11.71,11.71,179600.0,8.395,8.395,8.3593,8.3593,179600.0
2012-11-02 14:35:00,11.71,11.72,11.7,11.71,121000.0,8.3593,8.3665,8.3522,8.3593,121000.0
2012-11-02 14:40:00,11.7,11.72,11.68,11.71,162300.0,8.3522,8.3665,8.3379,8.3593,162300.0
2012-11-02 14:45:00,11.71,11.72,11.69,11.71,115400.0,8.3593,8.3665,8.3451,8.3593,115400.0
2012-11-02 14:50:00,11.71,11.73,11.7,11.73,44200.0,8.3593,8.3736,8.3522,8.3736,44200.0
2012-11-02 14:55:00,11.72,11.73,11.71,11.71,71700.0,8.3665,8.3736,8.3593,8.3593,71700.0
2012-11-02 15:00:00,11.72,11.72,11.71,11.71,83800.0,8.3665,8.3665,8.3593,8.3593,83800.0
2012-11-02 15:05:00,11.71,11.72,11.7,11.7,127600.0,8.3593,8.3665,8.3522,8.3522,127600.0
2012-11-02 15:10:00,11.71,11.71,11.68,11.69,134500.0,8.3593,8.3593,8.3379,8.3451,134500.0
2012-11-02 15:15:00,11.69,11.69,11.68,11.69,132500.0,8.3451,8.3451,8.3379,8.3451,132500.0
2012-11-02 15:20:00,11.69,11.69,11.66,11.67,241500.0,8.3451,8.3451,8.3237,8.3308,241500.0
2012-11-02 15:25:00,11.67,11.69,11.67,11.69,231700.0,8.3308,8.3451,8.3308,8.3451,231700.0
2012-11-02 15:30:00,11.69,11.69,11.66,11.67,185900.0,8.3451,8.3451,8.3237,8.3308,185900.0
2012-11-02 15:35:00,11.66,11.67,11.66,11.67,161500.0,8.3237,8.3308,8.3237,8.3308,161500.0
2012-11-02 15:40:00,11.67,11.69,11.66,11.69,232100.0,8.3308,8.3451,8.3237,8.3451,232100.0
2012-11-02 15:45:00,11.69,11.7,11.65,11.67,334000.0,8.3451,8.3522,8.3165,8.3308,334000.0
2012-11-02 15:50:00,11.67,11.7,11.66,11.69,566500.0,8.3308,8.3522,8.3237,8.3451,566500.0
2012-11-02 15:55:00,11.69,11.7,11.69,11.69,849300.0,8.3451,8.3522,8.3451,8.3451,849300.0
2012-11-05 09:30:00,11.68,11.74,11.64,11.69,326500.0,8.3379,8.3808,8.3094,8.3451,326500.0
2012-11-05 09:35:00,11.7,11.7,11.65,11.65,186500.0,8.3522,8.3522,8.3165,8.3165,186500.0
2012-11-05 09:40:00,11.66,11.68,11.65,11.65,124100.0,8.3237,8.3379,8.3165,8.3165,124100.0
2012-11-05 09:45:00,11.66,11.7,11.65,11.7,113900.0,8.3237,8.3522,8.3165,8.3522,113900.0
2012-11-05 09:50:00,11.69,11.71,11.67,11.67,68900.0,8.3451,8.3593,8.3308,8.3308,68900.0
2012-11-05 09:55:00,11.67,11.73,11.67,11.73,114600.0,8.3308,8.3736,8.3308,8.3736,114600.0
2012-11-05 10:00:00,11.72,11.73,11.7,11.72,175100.0,8.3665,8.3736,8.3522,8.3665,175100.0
2012-11-05 10:05:00,11.72,11.73,11.7,11.72,97300.0,8.3665,8.3736,8.3522,8.3665,97300.0
2012-11-05 10:10:00,11.73,11.74,11.72,11.74,115100.0,8.3736,8.3808,8.3665,8.3808,115100.0
2012-11-05 10:15:00,11.74,11.78,11.73,11.78,150500.0,8.3808,8.4093,8.3736,8.4093,150500.0
2012-11-05 10:20:00,11.78,11.79,11.77,11.79,187100.0,8.4093,8.4165,8.4022,8.4165,187100.0
2012-11-05 10:25:00,11.79,11.8,11.76,11.76,133000.0,8.4165,8.4236,8.395,8.395,133000.0
2012-11-05 10:30:00,11.77,11.79,11.76,11.79,96100.0,8.4022,8.4165,8.395,8.4165,96100.0
2012-11-05 10:35:00,11.79,11.8,11.77,11.78,133600.0,8.4165,8.4236,8.4022,8.4093,133600.0
2012-11-05 10:40:00,11.78,11.79,11.78,11.78,51300.0,8.4093,8.4165,8.4093,8.4093,51300.0
2012-11-05 10:45:00,11.78,11.79,11.78,11.79,80100.0,8.4093,8.4165,8.4093,8.4165,80100.0
2012-11-05 10:50:00,11.79,11.81,11.78,11.8,186600.0,8.4165,8.4307,8.4093,8.4236,186600.0
2012-11-05 10:55:00,11.8,11.81,11.78,11.79,106700.0,8.4236,8.4307,8.4093,8.4165,106700.0
2012-11-05 11:00:00,11.79,11.81,11.79,11.8,100800.0,8.4165,8.4307,8.4165,8.4236,100800.0
2012-11-05 11:05:00,11.81,11.84,11.8,11.82,101600.0,8.4307,8.4522,8.4236,8.4379,101600.0
2012-11-05 11:10:00,11.82,11.83,11.81,11.81,49800.0,8.4379,8.445,8.4307,8.4307,49800.0
2012-11-05 11:15:00,11.82,11.82,11.8,11.8,40900.0,8.4379,8.4379,8.4236,8.4236,40900.0
2012-11-05 11:20:00,11.8,11.83,11.8,11.82,85600.0,8.4236,8.445,8.4236,8.4379,85600.0
2012-11-05 11:25:00,11.82,11.83,11.81,11.81,64100.0,8.4379,8.445,8.4307,8.4307,64100.0
2012-11-05 11:30:00,11.82,11.82,11.8,11.8,46700.0,8.4379,8.4379,8.4236,8.4236,46700.0
2012-11-05 11:35:00,11.8,11.81,11.8,11.8,31700.0,8.4236,8.4307,8.4236,8.4236,31700.0
2012-11-05 11:40:00,11.81,11.82,11.81,11.82,56100.0,8.4307,8.4379,8.4307,8.4379,56100.0
2012-11-05 11:45:00,11.82,11.82,11.78,11.79,149200.0,8.4379,8.4379,8.4093,8.4165,149200.0
2012-11-05 11:50:00,11.78,11.79,11.78,11.78,17600.0,8.4093,8.4165,8.4093,8.4093,17600.0
2012-11-05 11:55:00,11.79,11.81,11.79,11.79,83500.0,8.4165,8.4307,8.4165,8.4165,83500.0
2012-11-05 12:00:00,11.8,11.8,11.78,11.79,50600.0,8.4236,8.4236,8.4093,8.4165,50600.0
2012-11-05 12:05:00,11.79,11.81,11.78,11.8,93200.0,8.4165,8.4307,8.4093,8.4236,93200.0
2012-11-05 12:10:00,11.8,11.8,11.78,11.79,64800.0,8.4236,8.4236,8.4093,8.4165,64800.0
2012-11-05 12:15:00,11.79,11.79,11.78,11.78,56300.0,8.4165,8.4165,8.4093,8.4093,56300.0
2012-11-05 12:20:00,11.79,11.79,11.78,11.78,20200.0,8.4165,8.4165,8.4093,8.4093,20200.0
2012-11-05 12:25:00,11.79,11.79,11.78,11.79,50000.0,8.4165,8.4165,8.4093,8.4165,50000.0
2012-11-05 12:30:00,11.78,11.79,11.76,11.76,82200.0,8.4093,8.4165,8.395,8.395,82200.0
2012-11-05 12:35:00,11.77,11.79,11.76,11.79,53800.0,8.4022,8.4165,8.395,8.4165,53800.0
2012-11-05 12:40:00,11.79,11.79,11.77,11.78,79000.0,8.4165,8.4165,8.4022,8.4093,79000.0
2012-11-05 12:45:00,11.78,11.78,11.77,11.77,22700.0,8.4093,8.4093,8.4022,8.4022,22700.0
2012-11-05 12:50:00,11.77,11.8,11.77,11.79,34600.0,8.4022,8.4236,8.4022,8.4165,34600.0
2012-11-05 12:55:00,11.79,11.81,11.79,11.8,114600.0,8.4165,8.4307,8.4165,8.4236,114600.0
2012-11-05 13:00:00,11.8,11.81,11.79,11.8,57300.0,8.4236,8.4307,8.4165,8.4236,57300.0
2012-11-05 13:05:00,11.79,11.8,11.78,11.79,79300.0,8.4165,8.4236,8.4093,8.4165,79300.0
2012-11-05 13:10:00,11.8,11.81,11.79,11.8,99600.0,8.4236,8.4307,8.4165,8.4236,99600.0
2012-11-05 13:15:00,11.79,11.82,11.78,11.81,359900.0,8.4165,8.4379,8.4093,8.4307,359900.0
2012-11-05 13:20:00,11.8,11.81,11.79,11.8,73900.0,8.4236,8.4307,8.4165,8.4236,73900.0
2012-11-05 13:25:00,11.8,11.82,11.8,11.82,75800.0,8.4236,8.4379,8.4236,8.4379,75800.0
2012-11-05 13:30:00,11.82,11.82,11.8,11.8,85800.0,8.4379,8.4379,8.4236,8.4236,85800.0
2012-11-05 13:35:00,11.8,11.81,11.8,11.8,24900.0,8.4236,8.4307,8.4236,8.4236,24900.0
2012-11-05 13:40:00,11.8,11.81,11.8,11.8,26900.0,8.4236,8.4307,8.4236,8.4236,26900.0
2012-11-05 13:45:00,11.81,11.81,11.79,11.8,93100.0,8.4307,8.4307,8.4165,8.4236,93100.0
2012-11-05 13:50:00,11.79,11.81,11.79,11.8,140200.0,8.4165,8.4307,8.4165,8.4236,140200.0
2012-11-05 13:55:00,11.8,11.81,11.8,11.8,22200.0,8.4236,8.4307,8.4236,8.4236,22200.0
2012-11-05 14:00:00,11.81,11.82,11.8,11.82,81100.0,8.4307,8.4379,8.4236,8.4379,81100.0
2012-11-05 14:05:00,11.82,11.82,11.81,11.82,236300.0,8.4379,8.4379,8.4307,8.4379,236300.0
2012-11-05 14:10:00,11.82,11.84,11.81,11.83,127000.0,8.4379,8.4522,8.4307,8.445,127000.0
2012-11-05 14:15:00,11.83,11.84,11.81,11.82,107000.0,8.445,8.4522,8.4307,8.4379,107000.0
2012-11-05 14:20:00,11.83,11.85,11.82,11.85,58000.0,8.445,8.4593,8.4379,8.4593,58000.0
2012-11-05 14:25:00,11.84,11.88,11.84,11.88,176200.0,8.4522,8.4807,8.4522,8.4807,176200.0
2012-11-05 14:30:00,11.88,11.88,11.85,11.85,81300.0,8.4807,8.4807,8.4593,8.4593,81300.0
2012-11-05 14:35:00,11.85,11.86,11.83,11.83,68600.0,8.4593,8.4664,8.445,8.445,68600.0
2012-11-05 14:40:00,11.84,11.86,11.83,11.86,67500.0,8.4522,8.4664,8.445,8.4664,67500.0
2012-11-05 14:45:00,11.85,11.86,11.85,11.86,37200.0,8.4593,8.4664,8.4593,8.4664,37200.0
2012-11-05 14:50:00,11.86,11.88,11.85,11.87,134500.0,8.4664,8.4807,8.4593,8.4736,134500.0
2012-11-05 14:55:00,11.87,11.87,11.86,11.87,14800.0,8.4736,8.4736,8.4664,8.4736,14800.0
2012-11-05 15:00:00,11.87,11.88,11.86,11.87,79600.0,8.4736,8.4807,8.4664,8.4736,79600.0
2012-11-05 15:05:00,11.87,11.87,11.86,11.87,42700.0,8.4736,8.4736,8.4664,8.4736,42700.0
2012-11-05 15:10:00,11.86,11.87,11.85,11.86,76200.0,8.4664,8.4736,8.4593,8.4664,76200.0
2012-11-05 15:15:00,11.85,11.87,11.85,11.85,110600.0,8.4593,8.4736,8.4593,8.4593,110600.0
2012-11-05 15:20:00,11.85,11.86,11.85,11.86,50300.0,8.4593,8.4664,8.4593,8.4664,50300.0
2012-11-05 15:25:00,11.85,11.86,11.84,11.85,87700.0,8.4593,8.4664,8.4522,8.4593,87700.0
2012-11-05 15:30:00,11.84,11.88,11.84,11.85,196100.0,8.4522,8.4807,8.4522,8.4593,196100.0
2012-11-05 15:35:00,11.85,11.88,11.85,11.88,154900.0,8.4593,8.4807,8.4593,8.4807,154900.0
2012-11-05 15:40:00,11.88,11.9,11.87,11.88,182800.0,8.4807,8.495,8.4736,8.4807,182800.0
2012-11-05 15:45:00,11.89,11.9,11.88,11.9,148200.0,8.4878,8.495,8.4807,8.495,148200.0
2012-11-05 15:50:00,11.89,11.91,11.87,11.88,220700.0,8.4878,8.5021,8.4736,8.4807,220700.0
2012-11-05 15:55:00,11.87,11.88,11.85,11.86,308800.0,8.4736,8.4807,8.4593,8.4664,308800.0
2012-11-06 09:30:00,11.88,11.9,11.86,11.9,167600.0,8.4807,8.495,8.4664,8.495,167600.0
2012-11-06 09:35:00,11.9,11.92,11.87,11.87,114300.0,8.495,8.5093,8.4736,8.4736,114300.0
2012-11-06 09:40:00,11.88,11.88,11.84,11.84,114100.0,8.4807,8.4807,8.4522,8.4522,114100.0
2012-11-06 09:45:00,11.85,11.87,11.82,11.86,123600.0,8.4593,8.4736,8.4379,8.4664,123600.0
2012-11-06 09:50:00,11.87,11.94,11.87,11.91,334500.0,8.4736,8.5235,8.4736,8.5021,334500.0
2012-11-06 09:55:00,11.92,11.93,11.9,11.93,89900.0,8.5093,8.5164,8.495,8.5164,89900.0
2012-11-06 10:00:00,11.92,11.93,11.9,11.92,67000.0,8.5093,8.5164,8.495,8.5093,67000.0
2012-11-06 10:05:00,11.92,11.92,11.91,11.91,69200.0,8.5093,8.5093,8.5021,8.5021,69200.0
2012-11-06 10:10:00,11.91,11.92,11.9,11.9,80600.0,8.5021,8.5093,8.495,8.495,80600.0
2012-11-06 10:15:00,11.9,11.91,11.89,11.9,65300.0,8.495,8.5021,8.4878,8.495,65300.0
2012-11-06 10:20:00,11.9,11.91,11.9,11.9,69700.0,8.495,8.5021,8.495,8.495,69700.0
2012-11-06 10:25:00,11.9,11.91,11.89,11.89,167600.0,8.495,8.5021,8.4878,8.4878,167600.0
2012-11-06 10:30:00,11.89,11.9,11.86,11.86,154500.0,8.4878,8.495,8.4664,8.4664,154500.0
2012-11-06 10:35:00,11.86,11.9,11.86,11.89,203900.0,8.4664,8.495,8.4664,8.4878,203900.0
2012-11-06 10:40:00,11.89,11.91,11.88,11.9,265700.0,8.4878,8.5021,8.4807,8.495,265700.0
2012-11-06 10:45:00,11.9,11.91,11.89,11.89,126400.0,8.495,8.5021,8.4878,8.4878,126400.0
2012-11-06 10:50:00,11.89,11.9,11.88,11.89,82000.0,8.4878,8.495,8.4807,8.4878,82000.0
2012-11-06 10:55:00,11.88,11.91,11.88,11.9,80300.0,8.4807,8.5021,8.4807,8.495,80300.0
2012-11-06 11:00:00,11.9,11.91,11.9,11.91,25000.0,8.495,8.5021,8.495,8.5021,25000.0
2012-11-06 11:05:00,11.9,11.91,11.89,11.9,147100.0,8.495,8.5021,8.4878,8.495,147100.0
2012-11-06 11:10:00,11.89,11.9,11.89,11.9,87400.0,8.4878,8.495,8.4878,8.495,87400.0
2012-11-06 11:15:00,11.9,11.9,11.89,11.9,54100.0,8.495,8.495,8.4878,8.495,54100.0
2012-11-06 11:20:00,11.89,11.9,11.89,11.9,41800.0,8.4878,8.495,8.4878,8.495,41800.0
2012-11-06 11:25:00,11.9,11.93,11.89,11.93,120100.0,8.495,8.5164,8.4878,8.5164,120100.0
2012-11-06 11:30:00,11.93,11.93,11.91,11.92,112000.0,8.5164,8.5164,8.5021,8.5093,112000.0
2012-11-06 11:35:00,11.92,11.97,11.91,11.94,309300.0,8.5093,8.545,8.5021,8.5235,309300.0
2012-11-06 11:40:00,11.94,11.96,11.94,11.94,140500.0,8.5235,8.5378,8.5235,8.5235,140500.0
2012-11-06 11:45:00,11.95,11.97,11.94,11.95,108400.0,8.5307,8.545,8.5235,8.5307,108400.0
2012-11-06 11:50:00,11.94,11.96,11.93,11.93,111000.0,8.5235,8.5378,8.5164,8.5164,111000.0
2012-11-06 11:55:00,11.93,11.94,11.92,11.92,110000.0,8.5164,8.5235,8.5093,8.5093,110000.0
2012-11-06 12:00:00,11.93,11.95,11.92,11.94,188300.0,8.5164,8.5307,8.5093,8.5235,188300.0
2012-11-06 12:05:00,11.94,11.95,11.92,11.93,134000.0,8.5235,8.5307,8.5093,8.5164,134000.0
2012-11-06 12:10:00,11.92,11.93,11.91,11.93,194400.0,8.5093,8.5164,8.5021,8.5164,194400.0
2012-11-06 12:15:00,11.93,11.93,11.92,11.92,59200.0,8.5164,8.5164,8.5093,8.5093,59200.0
2012-11-06 12:20:00,11.92,11.93,11.91,11.91,87900.0,8.5093,8.5164,8.5021,8.5021,87900.0
2012-11-06 12:25:00,11.92,11.92,11.91,11.92,278300.0,8.5093,8.5093,8.5021,8.5093,278300.0
2012-11-06 12:30:00,11.92,11.93,11.91,11.92,43600.0,8.5093,8.5164,8.5021,8.5093,43600.0
2012-11-06 12:35:00,11.92,11.93,11.92,11.92,30800.0,8.5093,8.5164,8.5093,8.5093,30800.0
2012-11-06 12:40:00,11.93,11.93,11.92,11.92,95300.0,8.5164,8.5164,8.5093,8.5093,95300.0
2012-11-06 12:45:00,11.92,11.93,11.89,11.89,212100.0,8.5093,8.5164,8.4878,8.4878,212100.0
2012-11-06 12:50:00,11.9,11.91,11.89,11.91,155400.0,8.495,8.5021,8.4878,8.5021,155400.0
2012-11-06 12:55:00,11.9,11.91,11.9,11.91,33600.0,8.495,8.5021,8.495,8.5021,33600.0
2012-11-06 13:00:00,11.91,11.91,11.9,11.91,57800.0,8.5021,8.5021,8.495,8.5021,57800.0
2012-11-06 13:05:00,11.91,11.91,11.9,11.9,150900.0,8.5021,8.5021,8.495,8.495,150900.0
2012-11-06 13:10:00,11.91,11.92,11.9,11.92,87100.0,8.5021,8.5093,8.495,8.5093,87100.0
2012-11-06 13:15:00,11.92,11.93,11.91,11.93,132700.0,8.5093,8.5164,8.5021,8.5164,132700.0
2012-11-06 13:20:00,11.93,11.93,11.92,11.93,38500.0,8.5164,8.5164,8.5093,8.5164,38500.0
2012-11-06 13:25:00,11.92,11.93,11.92,11.92,68000.0,8.5093,8.5164,8.5093,8.5093,68000.0
2012-11-06 13:30:00,11.92,11.93,11.92,11.93,83400.0,8.5093,8.5164,8.5093,8.5164,83400.0
2012-11-06 13:35:00,11.92,11.93,11.92,11.93,34100.0,8.5093,8.5164,8.5093,8.5164,34100.0
2012-11-06 13:40:00,11.92,11.93,11.92,11.93,43500.0,8.5093,8.5164,8.5093,8.5164,43500.0
2012-11-06 13:45:00,11.92,11.93,11.92,11.92,79900.0,8.5093,8.5164,8.5093,8.5093,79900.0
2012-11-06 13:50:00,11.93,11.93,11.91,11.93,245400.0,8.5164,8.5164,8.5021,8.5164,245400.0
2012-11-06 13:55:00,11.93,11.93,11.91,11.91,84400.0,8.5164,8.5164,8.5021,8.5021,84400.0
2012-11-06 14:00:00,11.92,11.93,11.91,11.92,91300.0,8.5093,8.5164,8.5021,8.5093,91300.0
2012-11-06 14:05:00,11.92,11.93,11.91,11.92,167000.0,8.5093,8.5164,8.5021,8.5093,167000.0
2012-11-06 14:10:00,11.93,11.93,11.91,11.92,111400.0,8.5164,8.5164,8.5021,8.5093,111400.0
2012-11-06 14:15:00,11.92,11.93,11.91,11.93,78700.0,8.5093,8.5164,8.5021,8.5164,78700.0
2012-11-06 14:20:00,11.93,11.93,11.91,11.93,46700.0,8.5164,8.5164,8.5021,8.5164,46700.0
2012-11-06 14:25:00,11.93,11.93,11.91,11.92,215600.0,8.5164,8.5164,8.5021,8.5093,215600.0
2012-11-06 14:30:00,11.93,11.93,11.92,11.93,28500.0,8.5164,8.5164,8.5093,8.5164,28500.0
2012-11-06 14:35:00,11.93,11.93,11.92,11.92,83700.0,8.5164,8.5164,8.5093,8.5093,83700.0
2012-11-06 14:40:00,11.93,11.93,11.91,11.92,213800.0,8.5164,8.5164,8.5021,8.5093,213800.0
2012-11-06 14:45:00,11.92,11.93,11.92,11.93,144800.0,8.5093,8.5164,8.5093,8.5164,144800.0
2012-11-06 14:50:00,11.92,11.93,11.89,11.89,209800.0,8.5093,8.5164,8.4878,8.4878,209800.0
2012-11-06 14:55:00,11.9,11.92,11.89,11.92,140700.0,8.495,8.5093,8.4878,8.5093,140700.0
2012-11-06 15:00:00,11.91,11.92,11.91,11.92,97800.0,8.5021,8.5093,8.5021,8.5093,97800.0
2012-11-06 15:05:00,11.92,11.92,11.91,11.92,188500.0,8.5093,8.5093,8.5021,8.5093,188500.0
2012-11-06 15:10:00,11.92,11.92,11.91,11.92,54200.0,8.5093,8.5093,8.5021,8.5093,54200.0
2012-11-06 15:15:00,11.92,11.92,11.91,11.92,111900.0,8.5093,8.5093,8.5021,8.5093,111900.0
2012-11-06 15:20:00,11.92,11.92,11.91,11.91,48900.0,8.5093,8.5093,8.5021,8.5021,48900.0
2012-11-06 15:25:00,11.91,11.92,11.89,11.9,196000.0,8.5021,8.5093,8.4878,8.495,196000.0
2012-11-06 15:30:00,11.89,11.91,11.88,11.9,870200.0,8.4878,8.5021,8.4807,8.495,870200.0
2012-11-06 15:35:00,11.9,11.9,11.87,11.9,170000.0,8.495,8.495,8.4736,8.495,170000.0
2012-11-06 15:40:00,11.9,11.9,11.88,11.88,102600.0,8.495,8.495,8.4807,8.4807,102600.0
2012-11-06 15:45:00,11.88,11.91,11.88,11.91,311900.0,8.4807,8.5021,8.4807,8.5021,311900.0
2012-11-06 15:50:00,11.9,11.91,11.87,11.87,348500.0,8.495,8.5021,8.4736,8.4736,348500.0
2012-11-06 15:55:00,11.88,11.9,11.87,11.89,793700.0,8.4807,8.495,8.4736,8.4878,793700.0
2012-11-07 09:30:00,11.83,11.87,11.78,11.85,520400.0,8.445,8.4736,8.4093,8.4593,520400.0
2012-11-07 09:35:00,11.84,11.84,11.78,11.82,170800.0,8.4522,8.4522,8.4093,8.4379,170800.0
2012-11-07 09:40:00,11.82,11.82,11.76,11.78,143500.0,8.4379,8.4379,8.395,8.4093,143500.0
2012-11-07 09:45:00,11.78,11.8,11.77,11.79,204400.0,8.4093,8.4236,8.4022,8.4165,204400.0
2012-11-07 09:50:00,11.79,11.8,11.79,11.79,71500.0,8.4165,8.4236,8.4165,8.4165,71500.0
2012-11-07 09:55:00,11.79,11.8,11.76,11.77,243000.0,8.4165,8.4236,8.395,8.4022,243000.0
2012-11-07 10:00:00,11.78,11.78,11.73,11.74,209000.0,8.4093,8.4093,8.3736,8.3808,209000.0
2012-11-07 10:05:00,11.75,11.75,11.74,11.75,60500.0,8.3879,8.3879,8.3808,8.3879,60500.0
2012-11-07 10:10:00,11.74,11.75,11.74,11.74,123600.0,8.3808,8.3879,8.3808,8.3808,123600.0
2012-11-07 10:15:00,11.75,11.75,11.71,11.71,274200.0,8.3879,8.3879,8.3593,8.3593,274200.0
2012-11-07 10:20:00,11.71,11.72,11.66,11.68,358200.0,8.3593,8.3665,8.3237,8.3379,358200.0
2012-11-07 10:25:00,11.69,11.71,11.68,11.71,127900.0,8.3451,8.3593,8.3379,8.3593,127900.0
2012-11-07 10:30:00,11.7,11.73,11.69,11.7,264700.0,8.3522,8.3736,8.3451,8.3522,264700.0
2012-11-07 10:35:00,11.7,11.73,11.69,11.73,183300.0,8.3522,8.3736,8.3451,8.3736,183300.0
2012-11-07 10:40:00,11.72,11.75,11.71,11.74,197400.0,8.3665,8.3879,8.3593,8.3808,197400.0
2012-11-07 10:45:00,11.73,11.74,11.7,11.7,103000.0,8.3736,8.3808,8.3522,8.3522,103000.0
2012-11-07 10:50:00,11.7,11.71,11.63,11.63,434600.0,8.3522,8.3593,8.3022,8.3022,434600.0
2012-11-07 10:55:00,11.63,11.64,11.61,11.62,164200.0,8.3022,8.3094,8.288,8.2951,164200.0
2012-11-07 11:00:00,11.62,11.64,11.61,11.63,126200.0,8.2951,8.3094,8.288,8.3022,126200.0
2012-11-07 11:05:00,11.62,11.64,11.61,11.62,116500.0,8.2951,8.3094,8.288,8.2951,116500.0
2012-11-07 11:10:00,11.62,11.63,11.6,11.62,173100.0,8.2951,8.3022,8.2808,8.2951,173100.0
2012-11-07 11:15:00,11.62,11.62,11.6,11.6,174600.0,8.2951,8.2951,8.2808,8.2808,174600.0
2012-11-07 11:20:00,11.61,11.62,11.57,11.58,166300.0,8.288,8.2951,8.2594,8.2665,166300.0
2012-11-07 11:25:00,11.58,11.58,11.55,11.56,210200.0,8.2665,8.2665,8.2451,8.2523,210200.0
2012-11-07 11:30:00,11.57,11.57,11.52,11.55,249600.0,8.2594,8.2594,8.2237,8.2451,249600.0
2012-11-07 11:35:00,11.54,11.57,11.54,11.54,279800.0,8.238,8.2594,8.238,8.238,279800.0
2012-11-07 11:40:00,11.55,11.55,11.52,11.53,169400.0,8.2451,8.2451,8.2237,8.2309,169400.0
2012-11-07 11:45:00,11.53,11.53,11.5,11.53,280500.0,8.2309,8.2309,8.2094,8.2309,280500.0
2012-11-07 11:50:00,11.52,11.53,11.5,11.51,230400.0,8.2237,8.2309,8.2094,8.2166,230400.0
2012-11-07 11:55:00,11.51,11.53,11.5,11.52,159800.0,8.2166,8.2309,8.2094,8.2237,159800.0
2012-11-07 12:00:00,11.52,11.54,11.51,11.53,88800.0,8.2237,8.238,8.2166,8.2309,88800.0
2012-11-07 12:05:00,11.54,11.55,11.52,11.53,138900.0,8.238,8.2451,8.2237,8.2309,138900.0
2012-11-07 12:10:00,11.53,11.53,11.51,11.52,102800.0,8.2309,8.2309,8.2166,8.2237,102800.0
2012-11-07 12:15:00,11.51,11.54,11.51,11.54,117100.0,8.2166,8.238,8.2166,8.238,117100.0
2012-11-07 12:20:00,11.54,11.54,11.52,11.53,105100.0,8.238,8.238,8.2237,8.2309,105100.0
2012-11-07 12:25:00,11.52,11.53,11.52,11.52,72200.0,8.2237,8.2309,8.2237,8.2237,72200.0
2012-11-07 12:30:00,11.53,11.54,11.52,11.54,91500.0,8.2309,8.238,8.2237,8.238,91500.0
2012-11-07 12:35:00,11.54,11.55,11.53,11.54,115000.0,8.238,8.2451,8.2309,8.238,115000.0
2012-11-07 12:40:00,11.55,11.55,11.52,11.55,218300.0,8.2451,8.2451,8.2237,8.2451,218300.0
2012-11-07 12:45:00,11.54,11.55,11.53,11.53,94000.0,8.238,8.2451,8.2309,8.2309,94000.0
2012-11-07 12:50:00,11.54,11.54,11.52,11.52,60300.0,8.238,8.238,8.2237,8.2237,60300.0
2012-11-07 12:55:00,11.52,11.53,11.52,11.52,47600.0,8.2237,8.2309,8.2237,8.2237,47600.0
2012-11-07 13:00:00,11.53,11.54,11.52,11.54,107600.0,8.2309,8.238,8.2237,8.238,107600.0
2012-11-07 13:05:00,11.54,11.58,11.53,11.56,228800.0,8.238,8.2665,8.2309,8.2523,228800.0
2012-11-07 13:10:00,11.56,11.57,11.55,11.55,80500.0,8.2523,8.2594,8.2451,8.2451,80500.0
2012-11-07 13:15:00,11.56,11.57,11.54,11.55,158400.0,8.2523,8.2594,8.238,8.2451,158400.0
2012-11-07 13:20:00,11.54,11.55,11.52,11.54,135500.0,8.238,8.2451,8.2237,8.238,135500.0
2012-11-07 13:25:00,11.54,11.55,11.53,11.53,71000.0,8.238,8.2451,8.2309,8.2309,71000.0
2012-11-07 13:30:00,11.53,11.58,11.53,11.55,149500.0,8.2309,8.2665,8.2309,8.2451,149500.0
2012-11-07 13:35:00,11.56,11.58,11.55,11.58,56200.0,8.2523,8.2665,8.2451,8.2665,56200.0
2012-11-07 13:40:00,11.58,11.58,11.56,11.58,98100.0,8.2665,8.2665,8.2523,8.2665,98100.0
2012-11-07 13:45:00,11.58,11.59,11.56,11.57,126200.0,8.2665,8.2737,8.2523,8.2594,126200.0
2012-11-07 13:50:00,11.57,11.57,11.55,11.56,102300.0,8.2594,8.2594,8.2451,8.2523,102300.0
2012-11-07 13:55:00,11.57,11.57,11.53,11.53,126200.0,8.2594,8.2594,8.2309,8.2309,126200.0
2012-11-07 14:00:00,11.54,11.56,11.53,11.55,103800.0,8.238,8.2523,8.2309,8.2451,103800.0
2012-11-07 14:05:00,11.55,11.58,11.55,11.58,103400.0,8.2451,8.2665,8.2451,8.2665,103400.0
2012-11-07 14:10:00,11.57,11.58,11.54,11.54,134200.0,8.2594,8.2665,8.238,8.238,134200.0
2012-11-07 14:15:00,11.54,11.56,11.54,11.55,68300.0,8.238,8.2523,8.238,8.2451,68300.0
2012-11-07 14:20:00,11.56,11.58,11.55,11.57,106400.0,8.2523,8.2665,8.2451,8.2594,106400.0
2012-11-07 14:25:00,11.57,11.58,11.56,11.57,108600.0,8.2594,8.2665,8.2523,8.2594,108600.0
2012-11-07 14:30:00,11.57,11.57,11.53,11.54,104000.0,8.2594,8.2594,8.2309,8.238,104000.0
2012-11-07 14:35:00,11.53,11.54,11.52,11.53,187000.0,8.2309,8.238,8.2237,8.2309,187000.0
2012-11-07 14:40:00,11.53,11.53,11.5,11.52,299900.0,8.2309,8.2309,8.2094,8.2237,299900.0
2012-11-07 14:45:00,11.52,11.53,11.5,11.51,320500.0,8.2237,8.2309,8.2094,8.2166,320500.0
2012-11-07 14:50:00,11.51,11.51,11.5,11.5,157500.0,8.2166,8.2166,8.2094,8.2094,157500.0
2012-11-07 14:55:00,11.51,11.54,11.5,11.54,195000.0,8.2166,8.238,8.2094,8.238,195000.0
2012-11-07 15:00:00,11.54,11.54,11.51,11.52,242800.0,8.238,8.238,8.2166,8.2237,242800.0
2012-11-07 15:05:00,11.52,11.52,11.5,11.52,152700.0,8.2237,8.2237,8.2094,8.2237,152700.0
2012-11-07 15:10:00,11.52,11.54,11.51,11.51,289700.0,8.2237,8.238,8.2166,8.2166,289700.0
2012-11-07 15:15:00,11.51,11.53,11.5,11.52,168400.0,8.2166,8.2309,8.2094,8.2237,168400.0
2012-11-07 15:20:00,11.52,11.56,11.51,11.56,156600.0,8.2237,8.2523,8.2166,8.2523,156600.0
2012-11-07 15:25:00,11.56,11.59,11.55,11.57,261600.0,8.2523,8.2737,8.2451,8.2594,261600.0
2012-11-07 15:30:00,11.57,11.58,11.55,11.56,287700.0,8.2594,8.2665,8.2451,8.2523,287700.0
2012-11-07 15:35:00,11.56,11.56,11.52,11.53,126200.0,8.2523,8.2523,8.2237,8.2309,126200.0
2012-11-07 15:40:00,11.53,11.55,11.51,11.54,514300.0,8.2309,8.2451,8.2166,8.238,514300.0
2012-11-07 15:45:00,11.54,11.55,11.5,11.5,559000.0,8.238,8.2451,8.2094,8.2094,559000.0
2012-11-07 15:50:00,11.51,11.53,11.5,11.52,376200.0,8.2166,8.2309,8.2094,8.2237,376200.0
2012-11-07 15:55:00,11.52,11.52,11.5,11.5,711700.0,8.2237,8.2237,8.2094,8.2094,711700.0
2012-11-08 09:30:00,11.56,11.6,11.54,11.57,263900.0,8.2523,8.2808,8.238,8.2594,263900.0
2012-11-08 09:35:00,11.57,11.57,11.53,11.54,199400.0,8.2594,8.2594,8.2309,8.238,199400.0
2012-11-08 09:40:00,11.55,11.6,11.54,11.59,204800.0,8.2451,8.2808,8.238,8.2737,204800.0
2012-11-08 09:45:00,11.59,11.6,11.54,11.58,454400.0,8.2737,8.2808,8.238,8.2665,454400.0
2012-11-08 09:50:00,11.58,11.59,11.55,11.58,182400.0,8.2665,8.2737,8.2451,8.2665,182400.0
2012-11-08 09:55:00,11.58,11.59,11.53,11.54,2090400.0,8.2665,8.2737,8.2309,8.238,2090400.0
2012-11-08 10:00:00,11.55,11.58,11.54,11.56,129300.0,8.2451,8.2665,8.238,8.2523,129300.0
2012-11-08 10:05:00,11.56,11.57,11.54,11.56,162400.0,8.2523,8.2594,8.238,8.2523,162400.0
2012-11-08 10:10:00,11.57,11.58,11.56,11.58,158900.0,8.2594,8.2665,8.2523,8.2665,158900.0
2012-11-08 10:15:00,11.58,11.6,11.58,11.6,210500.0,8.2665,8.2808,8.2665,8.2808,210500.0
2012-11-08 10:20:00,11.6,11.6,11.57,11.57,163600.0,8.2808,8.2808,8.2594,8.2594,163600.0
2012-11-08 10:25:00,11.57,11.59,11.55,11.55,727000.0,8.2594,8.2737,8.2451,8.2451,727000.0
2012-11-08 10:30:00,11.55,11.56,11.54,11.55,131400.0,8.2451,8.2523,8.238,8.2451,131400.0
2012-11-08 10:35:00,11.56,11.56,11.54,11.55,207500.0,8.2523,8.2523,8.238,8.2451,207500.0
2012-11-08 10:40:00,11.55,11.56,11.5,11.53,291500.0,8.2451,8.2523,8.2094,8.2309,291500.0
2012-11-08 10:45:00,11.53,11.55,11.51,11.52,106800.0,8.2309,8.2451,8.2166,8.2237,106800.0
2012-11-08 10:50:00,11.52,11.53,11.49,11.49,313900.0,8.2237,8.2309,8.2023,8.2023,313900.0
2012-11-08 10:55:00,11.49,11.51,11.46,11.46,215300.0,8.2023,8.2166,8.1809,8.1809,215300.0
2012-11-08 11:00:00,11.46,11.5,11.46,11.49,277600.0,8.1809,8.2094,8.1809,8.2023,277600.0
2012-11-08 11:05:00,11.48,11.55,11.48,11.54,93400.0,8.1952,8.2451,8.1952,8.238,93400.0
2012-11-08 11:10:00,11.55,11.56,11.54,11.56,237800.0,8.2451,8.2523,8.238,8.2523,237800.0
2012-11-08 11:15:00,11.56,11.57,11.52,11.54,202700.0,8.2523,8.2594,8.2237,8.238,202700.0
2012-11-08 11:20:00,11.54,11.54,11.5,11.52,129400.0,8.238,8.238,8.2094,8.2237,129400.0
2012-11-08 11:25:00,11.52,11.55,11.52,11.54,95800.0,8.2237,8.2451,8.2237,8.238,95800.0
2012-11-08 11:30:00,11.55,11.55,11.53,11.53,107200.0,8.2451,8.2451,8.2309,8.2309,107200.0
2012-11-08 11:35:00,11.53,11.55,11.52,11.54,188700.0,8.2309,8.2451,8.2237,8.238,188700.0
2012-11-08 11:40:00,11.53,11.54,11.51,11.54,76000.0,8.2309,8.238,8.2166,8.238,76000.0
2012-11-08 11:45:00,11.53,11.55,11.53,11.54,83100.0,8.2309,8.2451,8.2309,8.238,83100.0
2012-11-08 11:50:00,11.54,11.57,11.53,11.56,244500.0,8.238,8.2594,8.2309,8.2523,244500.0
2012-11-08 11:55:00,11.55,11.56,11.54,11.55,124700.0,8.2451,8.2523,8.238,8.2451,124700.0
2012-11-08 12:00:00,11.55,11.56,11.54,11.54,95200.0,8.2451,8.2523,8.238,8.238,95200.0
2012-11-08 12:05:00,11.55,11.56,11.54,11.55,100900.0,8.2451,8.2523,8.238,8.2451,100900.0
2012-11-08 12:10:00,11.56,11.56,11.53,11.55,123700.0,8.2523,8.2523,8.2309,8.2451,123700.0
2012-11-08 12:15:00,11.56,11.56,11.53,11.53,160300.0,8.2523,8.2523,8.2309,8.2309,160300.0
2012-11-08 12:20:00,11.53,11.56,11.52,11.55,63900.0,8.2309,8.2523,8.2237,8.2451,63900.0
2012-11-08 12:25:00,11.55,11.56,11.54,11.55,91000.0,8.2451,8.2523,8.238,8.2451,91000.0
2012-11-08 12:30:00,11.55,11.56,11.54,11.54,72100.0,8.2451,8.2523,8.238,8.238,72100.0
2012-11-08 12:35:00,11.54,11.54,11.5,11.51,127600.0,8.238,8.238,8.2094,8.2166,127600.0
2012-11-08 12:40:00,11.52,11.54,11.51,11.53,98100.0,8.2237,8.238,8.2166,8.2309,98100.0
2012-11-08 12:45:00,11.54,11.54,11.5,11.5,73300.0,8.238,8.238,8.2094,8.2094,73300.0
2012-11-08 12:50:00,11.51,11.51,11.49,11.5,79100.0,8.2166,8.2166,8.2023,8.2094,79100.0
2012-11-08 12:55:00,11.5,11.52,11.49,11.51,100100.0,8.2094,8.2237,8.2023,8.2166,100100.0
2012-11-08 13:00:00,11.52,11.54,11.51,11.54,100900.0,8.2237,8.238,8.2166,8.238,100900.0
2012-11-08 13:05:00,11.54,11.54,11.51,11.53,90000.0,8.238,8.238,8.2166,8.2309,90000.0
2012-11-08 13:10:00,11.52,11.52,11.5,11.5,134300.0,8.2237,8.2237,8.2094,8.2094,134300.0
2012-11-08 13:15:00,11.49,11.5,11.47,11.47,157700.0,8.2023,8.2094,8.188,8.188,157700.0
2012-11-08 13:20:00,11.48,11.48,11.45,11.45,124900.0,8.1952,8.1952,8.1737,8.1737,124900.0
2012-11-08 13:25:00,11.45,11.46,11.42,11.44,194000.0,8.1737,8.1809,8.1523,8.1666,194000.0
2012-11-08 13:30:00,11.45,11.45,11.43,11.44,89000.0,8.1737,8.1737,8.1595,8.1666,89000.0
2012-11-08 13:35:00,11.44,11.45,11.44,11.44,55300.0,8.1666,8.1737,8.1666,8.1666,55300.0
2012-11-08 13:40:00,11.44,11.45,11.43,11.43,86700.0,8.1666,8.1737,8.1595,8.1595,86700.0
2012-11-08 13:45:00,11.43,11.44,11.41,11.44,123300.0,8.1595,8.1666,8.1452,8.1666,123300.0
2012-11-08 13:50:00,11.44,11.46,11.43,11.44,149200.0,8.1666,8.1809,8.1595,8.1666,149200.0
2012-11-08 13:55:00,11.44,11.48,11.44,11.47,102900.0,8.1666,8.1952,8.1666,8.188,102900.0
2012-11-08 14:00:00,11.48,11.48,11.44,11.44,158200.0,8.1952,8.1952,8.1666,8.1666,158200.0
2012-11-08 14:05:00,11.45,11.45,11.43,11.44,145700.0,8.1737,8.1737,8.1595,8.1666,145700.0
2012-11-08 14:10:00,11.44,11.45,11.43,11.44,95300.0,8.1666,8.1737,8.1595,8.1666,95300.0
2012-11-08 14:15:00,11.45,11.45,11.42,11.43,166500.0,8.1737,8.1737,8.1523,8.1595,166500.0
2012-11-08 14:20:00,11.42,11.43,11.42,11.42,113900.0,8.1523,8.1595,8.1523,8.1523,113900.0
2012-11-08 14:25:00,11.42,11.43,11.41,11.41,182200.0,8.1523,8.1595,8.1452,8.1452,182200.0
2012-11-08 14:30:00,11.42,11.42,11.4,11.42,122000.0,8.1523,8.1523,8.1381,8.1523,122000.0
2012-11-08 14:35:00,11.41,11.42,11.39,11.4,171000.0,8.1452,8.1523,8.1309,8.1381,171000.0
2012-11-08 14:40:00,11.39,11.42,11.39,11.41,117500.0,8.1309,8.1523,8.1309,8.1452,117500.0
2012-11-08 14:45:00,11.42,11.45,11.41,11.45,163700.0,8.1523,8.1737,8.1452,8.1737,163700.0
2012-11-08 14:50:00,11.45,11.46,11.43,11.43,144600.0,8.1737,8.1809,8.1595,8.1595,144600.0
2012-11-08 14:55:00,11.43,11.46,11.43,11.43,120900.0,8.1595,8.1809,8.1595,8.1595,120900.0
2012-11-08 15:00:00,11.43,11.44,11.42,11.43,110400.0,8.1595,8.1666,8.1523,8.1595,110400.0
2012-11-08 15:05:00,11.44,11.45,11.42,11.42,222600.0,8.1666,8.1737,8.1523,8.1523,222600.0
2012-11-08 15:10:00,11.43,11.44,11.42,11.42,115900.0,8.1595,8.1666,8.1523,8.1523,115900.0
2012-11-08 15:15:00,11.42,11.44,11.42,11.43,70800.0,8.1523,8.1666,8.1523,8.1595,70800.0
2012-11-08 15:20:00,11.43,11.44,11.42,11.43,108700.0,8.1595,8.1666,8.1523,8.1595,108700.0
2012-11-08 15:25:00,11.43,11.43,11.42,11.42,112600.0,8.1595,8.1595,8.1523,8.1523,112600.0
2012-11-08 15:30:00,11.42,11.43,11.4,11.4,140200.0,8.1523,8.1595,8.1381,8.1381,140200.0
2012-11-08 15:35:00,11.41,11.44,11.4,11.43,291700.0,8.1452,8.1666,8.1381,8.1595,291700.0
2012-11-08 15:40:00,11.44,11.45,11.41,11.41,191400.0,8.1666,8.1737,8.1452,8.1452,191400.0
2012-11-08 15:45:00,11.41,11.44,11.4,11.43,340300.0,8.1452,8.1666,8.1381,8.1595,340300.0
2012-11-08 15:50:00,11.43,11.44,11.39,11.42,538900.0,8.1595,8.1666,8.1309,8.1523,538900.0
2012-11-08 15:55:00,11.41,11.43,11.38,11.39,888400.0,8.1452,8.1595,8.1238,8.1309,888400.0
2012-11-09 09:30:00,11.47,11.47,11.37,11.39,238700.0,8.188,8.188,8.1166,8.1309,238700.0
2012-11-09 09:35:00,11.39,11.41,11.35,11.36,208200.0,8.1309,8.1452,8.1024,8.1095,208200.0
2012-11-09 09:40:00,11.36,11.39,11.35,11.38,111200.0,8.1095,8.1309,8.1024,8.1238,111200.0
2012-11-09 09:45:00,11.39,11.39,11.32,11.34,123300.0,8.1309,8.1309,8.0809,8.0952,123300.0
2012-11-09 09:50:00,11.34,11.38,11.3,11.38,93200.0,8.0952,8.1238,8.0667,8.1238,93200.0
2012-11-09 09:55:00,11.38,11.39,11.31,11.38,156100.0,8.1238,8.1309,8.0738,8.1238,156100.0
2012-11-09 10:00:00,11.37,11.39,11.34,11.37,101600.0,8.1166,8.1309,8.0952,8.1166,101600.0
2012-11-09 10:05:00,11.36,11.42,11.36,11.42,294600.0,8.1095,8.1523,8.1095,8.1523,294600.0
2012-11-09 10:10:00,11.41,11.42,11.39,11.39,159000.0,8.1452,8.1523,8.1309,8.1309,159000.0
2012-11-09 10:15:00,11.39,11.4,11.37,11.37,171600.0,8.1309,8.1381,8.1166,8.1166,171600.0
2012-11-09 10:20:00,11.38,11.4,11.37,11.39,115100.0,8.1238,8.1381,8.1166,8.1309,115100.0
2012-11-09 10:25:00,11.4,11.4,11.39,11.4,91000.0,8.1381,8.1381,8.1309,8.1381,91000.0
2012-11-09 10:30:00,11.39,11.4,11.37,11.38,165500.0,8.1309,8.1381,8.1166,8.1238,165500.0
2012-11-09 10:35:00,11.39,11.4,11.38,11.4,209000.0,8.1309,8.1381,8.1238,8.1381,209000.0
2012-11-09 10:40:00,11.4,11.43,11.39,11.43,243100.0,8.1381,8.1595,8.1309,8.1595,243100.0
2012-11-09 10:45:00,11.42,11.42,11.38,11.39,180000.0,8.1523,8.1523,8.1238,8.1309,180000.0
2012-11-09 10:50:00,11.38,11.4,11.38,11.4,145700.0,8.1238,8.1381,8.1238,8.1381,145700.0
2012-11-09 10:55:00,11.4,11.41,11.39,11.4,91500.0,8.1381,8.1452,8.1309,8.1381,91500.0
2012-11-09 11:00:00,11.41,11.43,11.4,11.41,118000.0,8.1452,8.1595,8.1381,8.1452,118000.0
2012-11-09 11:05:00,11.41,11.42,11.4,11.4,125500.0,8.1452,8.1523,8.1381,8.1381,125500.0
2012-11-09 11:10:00,11.4,11.41,11.39,11.4,199600.0,8.1381,8.1452,8.1309,8.1381,199600.0
2012-11-09 11:15:00,11.41,11.43,11.4,11.42,77600.0,8.1452,8.1595,8.1381,8.1523,77600.0
2012-11-09 11:20:00,11.43,11.43,11.39,11.39,153900.0,8.1595,8.1595,8.1309,8.1309,153900.0
2012-11-09 11:25:00,11.39,11.4,11.39,11.4,109600.0,8.1309,8.1381,8.1309,8.1381,109600.0
2012-11-09 11:30:00,11.39,11.41,11.39,11.4,159400.0,8.1309,8.1452,8.1309,8.1381,159400.0
2012-11-09 11:35:00,11.41,11.42,11.39,11.4,115700.0,8.1452,8.1523,8.1309,8.1381,115700.0
2012-11-09 11:40:00,11.4,11.41,11.4,11.41,50300.0,8.1381,8.1452,8.1381,8.1452,50300.0
2012-11-09 11:45:00,11.4,11.42,11.4,11.4,45700.0,8.1381,8.1523,8.1381,8.1381,45700.0
2012-11-09 11:50:00,11.4,11.41,11.39,11.4,31400.0,8.1381,8.1452,8.1309,8.1381,31400.0
2012-11-09 11:55:00,11.39,11.41,11.39,11.4,85600.0,8.1309,8.1452,8.1309,8.1381,85600.0
2012-11-09 12:00:00,11.41,11.43,11.39,11.4,229100.0,8.1452,8.1595,8.1309,8.1381,229100.0
2012-11-09 12:05:00,11.4,11.41,11.39,11.39,117600.0,8.1381,8.1452,8.1309,8.1309,117600.0
2012-11-09 12:10:00,11.4,11.41,11.39,11.4,99600.0,8.1381,8.1452,8.1309,8.1381,99600.0
2012-11-09 12:15:00,11.4,11.41,11.4,11.41,121800.0,8.1381,8.1452,8.1381,8.1452,121800.0
2012-11-09 12:20:00,11.4,11.42,11.4,11.41,297200.0,8.1381,8.1523,8.1381,8.1452,297200.0
2012-11-09 12:25:00,11.4,11.43,11.4,11.43,123200.0,8.1381,8.1595,8.1381,8.1595,123200.0
2012-11-09 12:30:00,11.43,11.43,11.42,11.43,102200.0,8.1595,8.1595,8.1523,8.1595,102200.0
2012-11-09 12:35:00,11.43,11.43,11.42,11.43,126800.0,8.1595,8.1595,8.1523,8.1595,126800.0
2012-11-09 12:40:00,11.43,11.43,11.42,11.43,51800.0,8.1595,8.1595,8.1523,8.1595,51800.0
2012-11-09 12:45:00,11.43,11.43,11.42,11.43,164900.0,8.1595,8.1595,8.1523,8.1595,164900.0
2012-11-09 12:50:00,11.42,11.43,11.42,11.43,57000.0,8.1523,8.1595,8.1523,8.1595,57000.0
2012-11-09 12:55:00,11.43,11.43,11.39,11.39,195700.0,8.1595,8.1595,8.1309,8.1309,195700.0
2012-11-09 13:00:00,11.39,11.43,11.39,11.42,283900.0,8.1309,8.1595,8.1309,8.1523,283900.0
2012-11-09 13:05:00,11.42,11.43,11.41,11.42,71300.0,8.1523,8.1595,8.1452,8.1523,71300.0
2012-11-09 13:10:00,11.42,11.43,11.35,11.37,238300.0,8.1523,8.1595,8.1024,8.1166,238300.0
2012-11-09 13:15:00,11.38,11.41,11.38,11.39,93100.0,8.1238,8.1452,8.1238,8.1309,93100.0
2012-11-09 13:20:00,11.39,11.39,11.37,11.38,50600.0,8.1309,8.1309,8.1166,8.1238,50600.0
2012-11-09 13:25:00,11.37,11.38,11.34,11.34,151500.0,8.1166,8.1238,8.0952,8.0952,151500.0
2012-11-09 13:30:00,11.35,11.37,11.34,11.37,149400.0,8.1024,8.1166,8.0952,8.1166,149400.0
2012-11-09 13:35:00,11.36,11.39,11.36,11.39,196700.0,8.1095,8.1309,8.1095,8.1309,196700.0
2012-11-09 13:40:00,11.38,11.4,11.36,11.39,94100.0,8.1238,8.1381,8.1095,8.1309,94100.0
2012-11-09 13:45:00,11.39,11.4,11.38,11.39,129600.0,8.1309,8.1381,8.1238,8.1309,129600.0
2012-11-09 13:50:00,11.38,11.42,11.38,11.4,172800.0,8.1238,8.1523,8.1238,8.1381,172800.0
2012-11-09 13:55:00,11.41,11.41,11.39,11.39,54700.0,8.1452,8.1452,8.1309,8.1309,54700.0
2012-11-09 14:00:00,11.4,11.4,11.36,11.36,110900.0,8.1381,8.1381,8.1095,8.1095,110900.0
2012-11-09 14:05:00,11.36,11.37,11.35,11.35,48300.0,8.1095,8.1166,8.1024,8.1024,48300.0
2012-11-09 14:10:00,11.36,11.37,11.34,11.36,65400.0,8.1095,8.1166,8.0952,8.1095,65400.0
2012-11-09 14:15:00,11.36,11.4,11.36,11.38,139200.0,8.1095,8.1381,8.1095,8.1238,139200.0
2012-11-09 14:20:00,11.38,11.39,11.37,11.39,57100.0,8.1238,8.1309,8.1166,8.1309,57100.0
2012-11-09 14:25:00,11.39,11.4,11.37,11.39,52200.0,8.1309,8.1381,8.1166,8.1309,52200.0
2012-11-09 14:30:00,11.4,11.4,11.38,11.4,161400.0,8.1381,8.1381,8.1238,8.1381,161400.0
2012-11-09 14:35:00,11.4,11.43,11.4,11.4,88000.0,8.1381,8.1595,8.1381,8.1381,88000.0
2012-11-09 14:40:00,11.4,11.41,11.38,11.38,120200.0,8.1381,8.1452,8.1238,8.1238,120200.0
2012-11-09 14:45:00,11.38,11.39,11.36,11.37,145900.0,8.1238,8.1309,8.1095,8.1166,145900.0
2012-11-09 14:50:00,11.37,11.38,11.35,11.36,101900.0,8.1166,8.1238,8.1024,8.1095,101900.0
2012-11-09 14:55:00,11.36,11.37,11.35,11.36,49900.0,8.1095,8.1166,8.1024,8.1095,49900.0
2012-11-09 15:00:00,11.36,11.37,11.35,11.36,66000.0,8.1095,8.1166,8.1024,8.1095,66000.0
2012-11-09 15:05:00,11.37,11.37,11.35,11.37,93100.0,8.1166,8.1166,8.1024,8.1166,93100.0
2012-11-09 15:10:00,11.36,11.39,11.36,11.38,106900.0,8.1095,8.1309,8.1095,8.1238,106900.0
2012-11-09 15:15:00,11.38,11.38,11.35,11.36,69300.0,8.1238,8.1238,8.1024,8.1095,69300.0
2012-11-09 15:20:00,11.36,11.38,11.35,11.37,79800.0,8.1095,8.1238,8.1024,8.1166,79800.0
2012-11-09 15:25:00,11.38,11.38,11.36,11.37,74300.0,8.1238,8.1238,8.1095,8.1166,74300.0
2012-11-09 15:30:00,11.37,11.38,11.35,11.35,124500.0,8.1166,8.1238,8.1024,8.1024,124500.0
2012-11-09 15:35:00,11.35,11.36,11.33,11.35,155300.0,8.1024,8.1095,8.0881,8.1024,155300.0
2012-11-09 15:40:00,11.35,11.38,11.34,11.38,112600.0,8.1024,8.1238,8.0952,8.1238,112600.0
2012-11-09 15:45:00,11.38,11.41,11.37,11.37,319300.0,8.1238,8.1452,8.1166,8.1166,319300.0
2012-11-09 15:50:00,11.37,11.4,11.36,11.38,411000.0,8.1166,8.1381,8.1095,8.1238,411000.0
2012-11-09 15:55:00,11.37,11.38,11.33,11.34,561800.0,8.1166,8.1238,8.0881,8.0952,561800.0
2012-11-12 09:30:00,11.36,11.4,11.3,11.3,388500.0,8.1095,8.1381,8.0667,8.0667,388500.0
2012-11-12 09:35:00,11.3,11.32,11.26,11.3,201100.0,8.0667,8.0809,8.0381,8.0667,201100.0
2012-11-12 09:40:00,11.31,11.33,11.27,11.28,114700.0,8.0738,8.0881,8.0452,8.0524,114700.0
2012-11-12 09:45:00,11.29,11.32,11.28,11.28,98700.0,8.0595,8.0809,8.0524,8.0524,98700.0
2012-11-12 09:50:00,11.28,11.28,11.25,11.27,127600.0,8.0524,8.0524,8.031,8.0452,127600.0
2012-11-12 09:55:00,11.27,11.28,11.27,11.28,241900.0,8.0452,8.0524,8.0452,8.0524,241900.0
2012-11-12 10:00:00,11.27,11.29,11.24,11.27,210400.0,8.0452,8.0595,8.0238,8.0452,210400.0
2012-11-12 10:05:00,11.27,11.29,11.27,11.28,102700.0,8.0452,8.0595,8.0452,8.0524,102700.0
2012-11-12 10:10:00,11.28,11.28,11.24,11.25,240200.0,8.0524,8.0524,8.0238,8.031,240200.0
2012-11-12 10:15:00,11.24,11.26,11.22,11.25,171500.0,8.0238,8.0381,8.0096,8.031,171500.0
2012-11-12 10:20:00,11.25,11.26,11.24,11.25,84700.0,8.031,8.0381,8.0238,8.031,84700.0
2012-11-12 10:25:00,11.26,11.27,11.25,11.26,90400.0,8.0381,8.0452,8.031,8.0381,90400.0
2012-11-12 10:30:00,11.27,11.28,11.26,11.28,89200.0,8.0452,8.0524,8.0381,8.0524,89200.0
2012-11-12 10:35:00,11.28,11.29,11.25,11.26,257200.0,8.0524,8.0595,8.031,8.0381,257200.0
2012-11-12 10:40:00,11.26,11.27,11.24,11.25,79000.0,8.0381,8.0452,8.0238,8.031,79000.0
2012-11-12 10:45:00,11.25,11.26,11.25,11.25,24200.0,8.031,8.0381,8.031,8.031,24200.0
2012-11-12 10:50:00,11.25,11.26,11.25,11.26,38700.0,8.031,8.0381,8.031,8.0381,38700.0
2012-11-12 10:55:00,11.26,11.27,11.24,11.25,121300.0,8.0381,8.0452,8.0238,8.031,121300.0
2012-11-12 11:00:00,11.25,11.28,11.24,11.28,96700.0,8.031,8.0524,8.0238,8.0524,96700.0
2012-11-12 11:05:00,11.27,11.28,11.27,11.28,81200.0,8.0452,8.0524,8.0452,8.0524,81200.0
2012-11-12 11:10:00,11.28,11.28,11.27,11.28,60900.0,8.0524,8.0524,8.0452,8.0524,60900.0
2012-11-12 11:15:00,11.28,11.28,11.25,11.26,154400.0,8.0524,8.0524,8.031,8.0381,154400.0
2012-11-12 11:20:00,11.27,11.28,11.25,11.28,111000.0,8.0452,8.0524,8.031,8.0524,111000.0
2012-11-12 11:25:00,11.28,11.32,11.27,11.29,692200.0,8.0524,8.0809,8.0452,8.0595,692200.0
2012-11-12 11:30:00,11.29,11.3,11.28,11.29,260700.0,8.0595,8.0667,8.0524,8.0595,260700.0
2012-11-12 11:35:00,11.3,11.31,11.29,11.31,61400.0,8.0667,8.0738,8.0595,8.0738,61400.0
2012-11-12 11:40:00,11.31,11.31,11.3,11.3,80900.0,8.0738,8.0738,8.0667,8.0667,80900.0
2012-11-12 11:45:00,11.3,11.31,11.29,11.3,96500.0,8.0667,8.0738,8.0595,8.0667,96500.0
2012-11-12 11:50:00,11.29,11.3,11.28,11.28,42700.0,8.0595,8.0667,8.0524,8.0524,42700.0
2012-11-12 11:55:00,11.28,11.29,11.27,11.29,34200.0,8.0524,8.0595,8.0452,8.0595,34200.0
2012-11-12 12:00:00,11.29,11.3,11.28,11.29,37000.0,8.0595,8.0667,8.0524,8.0595,37000.0
2012-11-12 12:05:00,11.29,11.3,11.29,11.3,50600.0,8.0595,8.0667,8.0595,8.0667,50600.0
2012-11-12 12:10:00,11.3,11.3,11.28,11.29,143100.0,8.0667,8.0667,8.0524,8.0595,143100.0
2012-11-12 12:15:00,11.29,11.31,11.29,11.31,22400.0,8.0595,8.0738,8.0595,8.0738,22400.0
2012-11-12 12:20:00,11.31,11.33,11.3,11.32,258500.0,8.0738,8.0881,8.0667,8.0809,258500.0
2012-11-12 12:25:00,11.32,11.33,11.31,11.33,37900.0,8.0809,8.0881,8.0738,8.0881,37900.0
2012-11-12 12:30:00,11.32,11.34,11.32,11.34,64100.0,8.0809,8.0952,8.0809,8.0952,64100.0
2012-11-12 12:35:00,11.33,11.34,11.33,11.34,18500.0,8.0881,8.0952,8.0881,8.0952,18500.0
2012-11-12 12:40:00,11.34,11.35,11.33,11.34,141100.0,8.0952,8.1024,8.0881,8.0952,141100.0
2012-11-12 12:45:00,11.33,11.34,11.32,11.33,48600.0,8.0881,8.0952,8.0809,8.0881,48600.0
2012-11-12 12:50:00,11.33,11.33,11.32,11.33,7900.0,8.0881,8.0881,8.0809,8.0881,7900.0
2012-11-12 12:55:00,11.33,11.34,11.32,11.34,71200.0,8.0881,8.0952,8.0809,8.0952,71200.0
2012-11-12 13:00:00,11.34,11.35,11.34,11.35,75700.0,8.0952,8.1024,8.0952,8.1024,75700.0
2012-11-12 13:05:00,11.35,11.36,11.33,11.33,97400.0,8.1024,8.1095,8.0881,8.0881,97400.0
2012-11-12 13:10:00,11.33,11.34,11.33,11.34,24400.0,8.0881,8.0952,8.0881,8.0952,24400.0
2012-11-12 13:15:00,11.34,11.35,11.33,11.34,186600.0,8.0952,8.1024,8.0881,8.0952,186600.0
2012-11-12 13:20:00,11.34,11.34,11.33,11.34,12000.0,8.0952,8.0952,8.0881,8.0952,12000.0
2012-11-12 13:25:00,11.34,11.35,11.33,11.35,34000.0,8.0952,8.1024,8.0881,8.1024,34000.0
2012-11-12 13:30:00,11.35,11.35,11.32,11.32,225400.0,8.1024,8.1024,8.0809,8.0809,225400.0
2012-11-12 13:35:00,11.32,11.33,11.31,11.32,84600.0,8.0809,8.0881,8.0738,8.0809,84600.0
2012-11-12 13:40:00,11.32,11.32,11.31,11.31,5800.0,8.0809,8.0809,8.0738,8.0738,5800.0
2012-11-12 13:45:00,11.32,11.32,11.31,11.32,19100.0,8.0809,8.0809,8.0738,8.0809,19100.0
2012-11-12 13:50:00,11.32,11.33,11.31,11.33,16700.0,8.0809,8.0881,8.0738,8.0881,16700.0
2012-11-12 13:55:00,11.33,11.35,11.32,11.34,75200.0,8.0881,8.1024,8.0809,8.0952,75200.0
2012-11-12 14:00:00,11.34,11.34,11.31,11.32,101200.0,8.0952,8.0952,8.0738,8.0809,101200.0
2012-11-12 14:05:00,11.31,11.32,11.3,11.31,55400.0,8.0738,8.0809,8.0667,8.0738,55400.0
2012-11-12 14:10:00,11.31,11.31,11.3,11.31,23100.0,8.0738,8.0738,8.0667,8.0738,23100.0
2012-11-12 14:15:00,11.31,11.31,11.29,11.29,146400.0,8.0738,8.0738,8.0595,8.0595,146400.0
2012-11-12 14:20:00,11.29,11.3,11.29,11.3,100800.0,8.0595,8.0667,8.0595,8.0667,100800.0
2012-11-12 14:25:00,11.29,11.3,11.28,11.29,41700.0,8.0595,8.0667,8.0524,8.0595,41700.0
2012-11-12 14:30:00,11.29,11.3,11.27,11.28,95600.0,8.0595,8.0667,8.0452,8.0524,95600.0
2012-11-12 14:35:00,11.28,11.29,11.25,11.25,366200.0,8.0524,8.0595,8.031,8.031,366200.0
2012-11-12 14:40:00,11.25,11.27,11.25,11.27,62400.0,8.031,8.0452,8.031,8.0452,62400.0
2012-11-12 14:45:00,11.27,11.28,11.26,11.28,76800.0,8.0452,8.0524,8.0381,8.0524,76800.0
2012-11-12 14:50:00,11.28,11.3,11.27,11.3,78500.0,8.0524,8.0667,8.0452,8.0667,78500.0
2012-11-12 14:55:00,11.29,11.31,11.29,11.3,67000.0,8.0595,8.0738,8.0595,8.0667,67000.0
2012-11-12 15:00:00,11.3,11.31,11.29,11.3,96000.0,8.0667,8.0738,8.0595,8.0667,96000.0
2012-11-12 15:05:00,11.3,11.31,11.3,11.31,56200.0,8.0667,8.0738,8.0667,8.0738,56200.0
2012-11-12 15:10:00,11.3,11.31,11.27,11.28,125400.0,8.0667,8.0738,8.0452,8.0524,125400.0
2012-11-12 15:15:00,11.28,11.28,11.26,11.26,71700.0,8.0524,8.0524,8.0381,8.0381,71700.0
2012-11-12 15:20:00,11.26,11.28,11.26,11.27,101600.0,8.0381,8.0524,8.0381,8.0452,101600.0
2012-11-12 15:25:00,11.27,11.3,11.27,11.3,109100.0,8.0452,8.0667,8.0452,8.0667,109100.0
2012-11-12 15:30:00,11.3,11.3,11.29,11.3,82100.0,8.0667,8.0667,8.0595,8.0667,82100.0
2012-11-12 15:35:00,11.3,11.31,11.29,11.3,134200.0,8.0667,8.0738,8.0595,8.0667,134200.0
2012-11-12 15:40:00,11.3,11.31,11.3,11.3,92300.0,8.0667,8.0738,8.0667,8.0667,92300.0
2012-11-12 15:45:00,11.3,11.32,11.3,11.3,273700.0,8.0667,8.0809,8.0667,8.0667,273700.0
2012-11-12 15:50:00,11.3,11.31,11.3,11.3,104100.0,8.0667,8.0738,8.0667,8.0667,104100.0
2012-11-12 15:55:00,11.3,11.31,11.26,11.27,389600.0,8.0667,8.0738,8.0381,8.0452,389600.0
2012-11-13 09:30:00,11.25,11.25,11.2,11.21,157500.0,8.031,8.031,7.9953,8.0024,157500.0
2012-11-13 09:35:00,11.21,11.23,11.17,11.18,201000.0,8.0024,8.0167,7.9739,7.981,201000.0
2012-11-13 09:40:00,11.19,11.22,11.18,11.21,71100.0,7.9881,8.0096,7.981,8.0024,71100.0
2012-11-13 09:45:00,11.22,11.25,11.21,11.25,208500.0,8.0096,8.031,8.0024,8.031,208500.0
2012-11-13 09:50:00,11.25,11.25,11.21,11.25,103800.0,8.031,8.031,8.0024,8.031,103800.0
2012-11-13 09:55:00,11.25,11.25,11.22,11.23,240200.0,8.031,8.031,8.0096,8.0167,240200.0
2012-11-13 10:00:00,11.23,11.24,11.2,11.21,101900.0,8.0167,8.0238,7.9953,8.0024,101900.0
2012-11-13 10:05:00,11.2,11.21,11.17,11.21,162100.0,7.9953,8.0024,7.9739,8.0024,162100.0
2012-11-13 10:10:00,11.21,11.23,11.2,11.22,94600.0,8.0024,8.0167,7.9953,8.0096,94600.0
2012-11-13 10:15:00,11.23,11.24,11.2,11.21,98300.0,8.0167,8.0238,7.9953,8.0024,98300.0
2012-11-13 10:20:00,11.21,11.23,11.2,11.21,72800.0,8.0024,8.0167,7.9953,8.0024,72800.0
2012-11-13 10:25:00,11.2,11.22,11.2,11.21,22400.0,7.9953,8.0096,7.9953,8.0024,22400.0
2012-11-13 10:30:00,11.21,11.21,11.19,11.21,104100.0,8.0024,8.0024,7.9881,8.0024,104100.0
2012-11-13 10:35:00,11.21,11.23,11.2,11.21,154700.0,8.0024,8.0167,7.9953,8.0024,154700.0
2012-11-13 10:40:00,11.21,11.23,11.18,11.2,140400.0,8.0024,8.0167,7.981,7.9953,140400.0
2012-11-13 10:45:00,11.19,11.23,11.19,11.23,49900.0,7.9881,8.0167,7.9881,8.0167,49900.0
2012-11-13 10:50:00,11.23,11.28,11.22,11.28,91500.0,8.0167,8.0524,8.0096,8.0524,91500.0
2012-11-13 10:55:00,11.28,11.3,11.27,11.3,94500.0,8.0524,8.0667,8.0452,8.0667,94500.0
2012-11-13 11:00:00,11.29,11.32,11.29,11.29,140400.0,8.0595,8.0809,8.0595,8.0595,140400.0
2012-11-13 11:05:00,11.3,11.3,11.28,11.29,96600.0,8.0667,8.0667,8.0524,8.0595,96600.0
2012-11-13 11:10:00,11.3,11.3,11.28,11.28,43500.0,8.0667,8.0667,8.0524,8.0524,43500.0
2012-11-13 11:15:00,11.29,11.29,11.25,11.26,108500.0,8.0595,8.0595,8.031,8.0381,108500.0
2012-11-13 11:20:00,11.26,11.28,11.26,11.26,78400.0,8.0381,8.0524,8.0381,8.0381,78400.0
2012-11-13 11:25:00,11.27,11.27,11.25,11.25,70100.0,8.0452,8.0452,8.031,8.031,70100.0
2012-11-13 11:30:00,11.26,11.27,11.24,11.24,134000.0,8.0381,8.0452,8.0238,8.0238,134000.0
2012-11-13 11:35:00,11.24,11.25,11.22,11.22,53200.0,8.0238,8.031,8.0096,8.0096,53200.0
2012-11-13 11:40:00,11.22,11.23,11.22,11.23,237800.0,8.0096,8.0167,8.0096,8.0167,237800.0
2012-11-13 11:45:00,11.23,11.25,11.23,11.25,79400.0,8.0167,8.031,8.0167,8.031,79400.0
2012-11-13 11:50:00,11.24,11.26,11.22,11.26,143000.0,8.0238,8.0381,8.0096,8.0381,143000.0
2012-11-13 11:55:00,11.25,11.26,11.24,11.25,58200.0,8.031,8.0381,8.0238,8.031,58200.0
2012-11-13 12:00:00,11.24,11.25,11.24,11.25,201300.0,8.0238,8.031,8.0238,8.031,201300.0
2012-11-13 12:05:00,11.25,11.25,11.2,11.2,110100.0,8.031,8.031,7.9953,7.9953,110100.0
2012-11-13 12:10:00,11.2,11.21,11.2,11.2,27300.0,7.9953,8.0024,7.9953,7.9953,27300.0
2012-11-13 12:15:00,11.2,11.22,11.2,11.2,159000.0,7.9953,8.0096,7.9953,7.9953,159000.0
2012-11-13 12:20:00,11.2,11.21,11.18,11.18,247200.0,7.9953,8.0024,7.981,7.981,247200.0
2012-11-13 12:25:00,11.18,11.2,11.18,11.19,98300.0,7.981,7.9953,7.981,7.9881,98300.0
2012-11-13 12:30:00,11.18,11.2,11.18,11.2,105700.0,7.981,7.9953,7.981,7.9953,105700.0
2012-11-13 12:35:00,11.2,11.22,11.19,11.21,63600.0,7.9953,8.0096,7.9881,8.0024,63600.0
2012-11-13 12:40:00,11.21,11.22,11.2,11.22,33800.0,8.0024,8.0096,7.9953,8.0096,33800.0
2012-11-13 12:45:00,11.21,11.24,11.21,11.23,104400.0,8.0024,8.0238,8.0024,8.0167,104400.0
2012-11-13 12:50:00,11.24,11.24,11.22,11.23,46800.0,8.0238,8.0238,8.0096,8.0167,46800.0
2012-11-13 12:55:00,11.23,11.23,11.22,11.23,30700.0,8.0167,8.0167,8.0096,8.0167,30700.0
2012-11-13 13:00:00,11.23,11.23,11.21,11.21,54500.0,8.0167,8.0167,8.0024,8.0024,54500.0
2012-11-13 13:05:00,11.21,11.24,11.21,11.23,154200.0,8.0024,8.0238,8.0024,8.0167,154200.0
2012-11-13 13:10:00,11.22,11.24,11.22,11.23,83000.0,8.0096,8.0238,8.0096,8.0167,83000.0
2012-11-13 13:15:00,11.23,11.25,11.23,11.24,84400.0,8.0167,8.031,8.0167,8.0238,84400.0
2012-11-13 13:20:00,11.24,11.24,11.22,11.24,59800.0,8.0238,8.0238,8.0096,8.0238,59800.0
2012-11-13 13:25:00,11.24,11.24,11.21,11.21,66200.0,8.0238,8.0238,8.0024,8.0024,66200.0
2012-11-13 13:30:00,11.22,11.23,11.21,11.22,134200.0,8.0096,8.0167,8.0024,8.0096,134200.0
2012-11-13 13:35:00,11.21,11.22,11.19,11.2,47100.0,8.0024,8.0096,7.9881,7.9953,47100.0
2012-11-13 13:40:00,11.19,11.22,11.19,11.21,71800.0,7.9881,8.0096,7.9881,8.0024,71800.0
2012-11-13 13:45:00,11.22,11.23,11.21,11.22,55300.0,8.0096,8.0167,8.0024,8.0096,55300.0
2012-11-13 13:50:00,11.22,11.24,11.22,11.23,57700.0,8.0096,8.0238,8.0096,8.0167,57700.0
2012-11-13 13:55:00,11.23,11.23,11.21,11.22,86400.0,8.0167,8.0167,8.0024,8.0096,86400.0
2012-11-13 14:00:00,11.23,11.23,11.21,11.21,32200.0,8.0167,8.0167,8.0024,8.0024,32200.0
2012-11-13 14:05:00,11.22,11.23,11.2,11.22,100500.0,8.0096,8.0167,7.9953,8.0096,100500.0
2012-11-13 14:10:00,11.22,11.23,11.21,11.21,53700.0,8.0096,8.0167,8.0024,8.0024,53700.0
2012-11-13 14:15:00,11.22,11.23,11.21,11.21,134300.0,8.0096,8.0167,8.0024,8.0024,134300.0
2012-11-13 14:20:00,11.21,11.22,11.21,11.22,12300.0,8.0024,8.0096,8.0024,8.0096,12300.0
2012-11-13 14:25:00,11.21,11.22,11.21,11.22,22600.0,8.0024,8.0096,8.0024,8.0096,22600.0
2012-11-13 14:30:00,11.22,11.22,11.21,11.22,28600.0,8.0096,8.0096,8.0024,8.0096,28600.0
2012-11-13 14:35:00,11.21,11.22,11.21,11.21,41100.0,8.0024,8.0096,8.0024,8.0024,41100.0
2012-11-13 14:40:00,11.21,11.22,11.21,11.21,16100.0,8.0024,8.0096,8.0024,8.0024,16100.0
2012-11-13 14:45:00,11.21,11.22,11.2,11.22,167600.0,8.0024,8.0096,7.9953,8.0096,167600.0
2012-11-13 14:50:00,11.21,11.22,11.21,11.21,54100.0,8.0024,8.0096,8.0024,8.0024,54100.0
2012-11-13 14:55:00,11.22,11.23,11.21,11.23,466500.0,8.0096,8.0167,8.0024,8.0167,466500.0
2012-11-13 15:00:00,11.23,11.23,11.22,11.22,56900.0,8.0167,8.0167,8.0096,8.0096,56900.0
2012-11-13 15:05:00,11.22,11.24,11.21,11.22,471100.0,8.0096,8.0238,8.0024,8.0096,471100.0
2012-11-13 15:10:00,11.23,11.23,11.21,11.22,65000.0,8.0167,8.0167,8.0024,8.0096,65000.0
2012-11-13 15:15:00,11.22,11.23,11.21,11.22,64000.0,8.0096,8.0167,8.0024,8.0096,64000.0
2012-11-13 15:20:00,11.23,11.23,11.2,11.21,331100.0,8.0167,8.0167,7.9953,8.0024,331100.0
2012-11-13 15:25:00,11.2,11.21,11.2,11.2,30300.0,7.9953,8.0024,7.9953,7.9953,30300.0
2012-11-13 15:30:00,11.21,11.21,11.19,11.19,288400.0,8.0024,8.0024,7.9881,7.9881,288400.0
2012-11-13 15:35:00,11.2,11.2,11.17,11.18,139200.0,7.9953,7.9953,7.9739,7.981,139200.0
2012-11-13 15:40:00,11.18,11.18,11.16,11.16,107000.0,7.981,7.981,7.9667,7.9667,107000.0
2012-11-13 15:45:00,11.17,11.18,11.16,11.17,190100.0,7.9739,7.981,7.9667,7.9739,190100.0
2012-11-13 15:50:00,11.17,11.17,11.14,11.14,372500.0,7.9739,7.9739,7.9524,7.9524,372500.0
2012-11-13 15:55:00,11.15,11.16,11.13,11.15,569900.0,7.9596,7.9667,7.9453,7.9596,569900.0
2012-11-14 09:30:00,11.14,11.18,11.1,11.16,352500.0,8.0179,8.0467,7.9891,8.0323,352500.0
2012-11-14 09:35:00,11.17,11.19,11.13,11.14,159800.0,8.0395,8.0539,8.0107,8.0179,159800.0
2012-11-14 09:40:00,11.14,11.15,11.12,11.12,71000.0,8.0179,8.0251,8.0035,8.0035,71000.0
2012-11-14 09:45:00,11.12,11.13,11.1,11.12,120700.0,8.0035,8.0107,7.9891,8.0035,120700.0
2012-11-14 09:50:00,11.12,11.13,11.1,11.1,140400.0,8.0035,8.0107,7.9891,7.9891,140400.0
2012-11-14 09:55:00,11.1,11.11,10.96,11.03,652000.0,7.9891,7.9963,7.8883,7.9387,652000.0
2012-11-14 10:00:00,11.03,11.08,11.02,11.08,53900.0,7.9387,7.9747,7.9315,7.9747,53900.0
2012-11-14 10:05:00,11.08,11.08,11.02,11.03,303600.0,7.9747,7.9747,7.9315,7.9387,303600.0
2012-11-14 10:10:00,11.03,11.03,11.0,11.03,266900.0,7.9387,7.9387,7.9171,7.9387,266900.0
2012-11-14 10:15:00,11.02,11.04,11.0,11.04,111800.0,7.9315,7.9459,7.9171,7.9459,111800.0
2012-11-14 10:20:00,11.03,11.05,11.01,11.04,122400.0,7.9387,7.9531,7.9243,7.9459,122400.0
2012-11-14 10:25:00,11.04,11.05,11.01,11.02,78800.0,7.9459,7.9531,7.9243,7.9315,78800.0
2012-11-14 10:30:00,11.01,11.02,11.0,11.0,247600.0,7.9243,7.9315,7.9171,7.9171,247600.0
2012-11-14 10:35:00,11.0,11.01,11.0,11.01,43200.0,7.9171,7.9243,7.9171,7.9243,43200.0
2012-11-14 10:40:00,11.01,11.01,11.0,11.01,63700.0,7.9243,7.9243,7.9171,7.9243,63700.0
2012-11-14 10:45:00,11.0,11.01,11.0,11.01,64500.0,7.9171,7.9243,7.9171,7.9243,64500.0
2012-11-14 10:50:00,11.0,11.02,10.99,11.01,604000.0,7.9171,7.9315,7.9099,7.9243,604000.0
2012-11-14 10:55:00,11.01,11.02,11.0,11.01,140000.0,7.9243,7.9315,7.9171,7.9243,140000.0
2012-11-14 11:00:00,11.01,11.02,11.0,11.01,126600.0,7.9243,7.9315,7.9171,7.9243,126600.0
2012-11-14 11:05:00,11.01,11.05,11.01,11.04,219400.0,7.9243,7.9531,7.9243,7.9459,219400.0
2012-11-14 11:10:00,11.05,11.05,11.03,11.04,71300.0,7.9531,7.9531,7.9387,7.9459,71300.0
2012-11-14 11:15:00,11.04,11.04,11.03,11.03,27000.0,7.9459,7.9459,7.9387,7.9387,27000.0
2012-11-14 11:20:00,11.04,11.04,11.02,11.03,73600.0,7.9459,7.9459,7.9315,7.9387,73600.0
2012-11-14 11:25:00,11.03,11.06,11.03,11.03,232300.0,7.9387,7.9603,7.9387,7.9387,232300.0
2012-11-14 11:30:00,11.03,11.04,11.01,11.01,99200.0,7.9387,7.9459,7.9243,7.9243,99200.0
2012-11-14 11:35:00,11.01,11.03,11.0,11.01,378700.0,7.9243,7.9387,7.9171,7.9243,378700.0
2012-11-14 11:40:00,11.01,11.03,11.0,11.02,83500.0,7.9243,7.9387,7.9171,7.9315,83500.0
2012-11-14 11:45:00,11.02,11.04,11.02,11.04,49100.0,7.9315,7.9459,7.9315,7.9459,49100.0
2012-11-14 11:50:00,11.04,11.04,11.01,11.03,46500.0,7.9459,7.9459,7.9243,7.9387,46500.0
2012-11-14 11:55:00,11.02,11.04,11.02,11.04,79400.0,7.9315,7.9459,7.9315,7.9459,79400.0
2012-11-14 12:00:00,11.04,11.05,11.03,11.05,53800.0,7.9459,7.9531,7.9387,7.9531,53800.0
2012-11-14 12:05:00,11.04,11.05,11.02,11.03,101300.0,7.9459,7.9531,7.9315,7.9387,101300.0
2012-11-14 12:10:00,11.03,11.03,11.0,11.01,111800.0,7.9387,7.9387,7.9171,7.9243,111800.0
2012-11-14 12:15:00,11.01,11.03,11.01,11.01,63500.0,7.9243,7.9387,7.9243,7.9243,63500.0
2012-11-14 12:20:00,11.01,11.02,11.0,11.01,72000.0,7.9243,7.9315,7.9171,7.9243,72000.0
2012-11-14 12:25:00,11.02,11.03,11.01,11.03,45100.0,7.9315,7.9387,7.9243,7.9387,45100.0
2012-11-14 12:30:00,11.02,11.03,11.02,11.02,75500.0,7.9315,7.9387,7.9315,7.9315,75500.0
2012-11-14 12:35:00,11.02,11.03,11.0,11.0,123100.0,7.9315,7.9387,7.9171,7.9171,123100.0
2012-11-14 12:40:00,11.0,11.01,11.0,11.01,46900.0,7.9171,7.9243,7.9171,7.9243,46900.0
2012-11-14 12:45:00,11.01,11.01,11.0,11.0,30800.0,7.9243,7.9243,7.9171,7.9171,30800.0
2012-11-14 12:50:00,11.0,11.01,11.0,11.01,20000.0,7.9171,7.9243,7.9171,7.9243,20000.0
2012-11-14 12:55:00,11.01,11.01,11.0,11.0,76300.0,7.9243,7.9243,7.9171,7.9171,76300.0
2012-11-14 13:00:00,11.0,11.01,11.0,11.0,189700.0,7.9171,7.9243,7.9171,7.9171,189700.0
2012-11-14 13:05:00,11.0,11.01,11.0,11.0,105600.0,7.9171,7.9243,7.9171,7.9171,105600.0
2012-11-14 13:10:00,11.0,11.02,10.99,11.01,173300.0,7.9171,7.9315,7.9099,7.9243,173300.0
2012-11-14 13:15:00,11.01,11.03,11.01,11.02,108500.0,7.9243,7.9387,7.9243,7.9315,108500.0
2012-11-14 13:20:00,11.02,11.03,11.02,11.03,16900.0,7.9315,7.9387,7.9315,7.9387,16900.0
2012-11-14 13:25:00,11.02,11.05,11.01,11.02,185600.0,7.9315,7.9531,7.9243,7.9315,185600.0
2012-11-14 13:30:00,11.01,11.02,11.0,11.0,60400.0,7.9243,7.9315,7.9171,7.9171,60400.0
2012-11-14 13:35:00,11.0,11.03,11.0,11.01,210300.0,7.9171,7.9387,7.9171,7.9243,210300.0
2012-11-14 13:40:00,11.02,11.03,11.0,11.0,229200.0,7.9315,7.9387,7.9171,7.9171,229200.0
2012-11-14 13:45:00,11.0,11.01,10.99,11.01,253200.0,7.9171,7.9243,7.9099,7.9243,253200.0
2012-11-14 13:50:00,11.01,11.01,11.0,11.0,195500.0,7.9243,7.9243,7.9171,7.9171,195500.0
2012-11-14 13:55:00,11.0,11.02,11.0,11.01,60400.0,7.9171,7.9315,7.9171,7.9243,60400.0
2012-11-14 14:00:00,11.01,11.03,11.0,11.01,115400.0,7.9243,7.9387,7.9171,7.9243,115400.0
2012-11-14 14:05:00,11.01,11.02,11.0,11.0,63900.0,7.9243,7.9315,7.9171,7.9171,63900.0
2012-11-14 14:10:00,11.01,11.01,10.99,11.01,331200.0,7.9243,7.9243,7.9099,7.9243,331200.0
2012-11-14 14:15:00,11.0,11.02,11.0,11.0,109700.0,7.9171,7.9315,7.9171,7.9171,109700.0
2012-11-14 14:20:00,11.01,11.01,11.0,11.01,60500.0,7.9243,7.9243,7.9171,7.9243,60500.0
2012-11-14 14:25:00,11.0,11.03,11.0,11.02,104900.0,7.9171,7.9387,7.9171,7.9315,104900.0
2012-11-14 14:30:00,11.01,11.02,11.0,11.0,30000.0,7.9243,7.9315,7.9171,7.9171,30000.0
2012-11-14 14:35:00,11.0,11.01,11.0,11.0,108400.0,7.9171,7.9243,7.9171,7.9171,108400.0
2012-11-14 14:40:00,11.0,11.01,11.0,11.01,198500.0,7.9171,7.9243,7.9171,7.9243,198500.0
2012-11-14 14:45:00,11.0,11.03,11.0,11.01,114600.0,7.9171,7.9387,7.9171,7.9243,114600.0
2012-11-14 14:50:00,11.01,11.03,11.01,11.02,112900.0,7.9243,7.9387,7.9243,7.9315,112900.0
2012-11-14 14:55:00,11.03,11.03,11.01,11.02,159300.0,7.9387,7.9387,7.9243,7.9315,159300.0
2012-11-14 15:00:00,11.01,11.02,11.0,11.01,209600.0,7.9243,7.9315,7.9171,7.9243,209600.0
2012-11-14 15:05:00,11.0,11.01,10.96,10.96,320800.0,7.9171,7.9243,7.8883,7.8883,320800.0
2012-11-14 15:10:00,10.96,10.98,10.96,10.96,175000.0,7.8883,7.9027,7.8883,7.8883,175000.0
2012-11-14 15:15:00,10.97,10.97,10.95,10.96,135200.0,7.8955,7.8955,7.8811,7.8883,135200.0
2012-11-14 15:20:00,10.96,10.97,10.95,10.95,80800.0,7.8883,7.8955,7.8811,7.8811,80800.0
2012-11-14 15:25:00,10.96,10.97,10.95,10.96,197900.0,7.8883,7.8955,7.8811,7.8883,197900.0
2012-11-14 15:30:00,10.97,10.97,10.95,10.95,214700.0,7.8955,7.8955,7.8811,7.8811,214700.0
2012-11-14 15:35:00,10.96,10.97,10.93,10.93,307400.0,7.8883,7.8955,7.8667,7.8667,307400.0
2012-11-14 15:40:00,10.93,10.94,10.92,10.93,263100.0,7.8667,7.8739,7.8595,7.8667,263100.0
2012-11-14 15:45:00,10.92,10.93,10.92,10.93,221000.0,7.8595,7.8667,7.8595,7.8667,221000.0
2012-11-14 15:50:00,10.92,10.93,10.91,10.92,822300.0,7.8595,7.8667,7.8523,7.8595,822300.0
2012-11-14 15:55:00,10.92,10.95,10.92,10.95,1136500.0,7.8595,7.8811,7.8595,7.8811,1136500.0
2012-11-15 09:30:00,10.95,10.97,10.91,10.93,203200.0,7.8811,7.8955,7.8523,7.8667,203200.0
2012-11-15 09:35:00,10.93,11.02,10.93,11.02,102600.0,7.8667,7.9315,7.8667,7.9315,102600.0
2012-11-15 09:40:00,11.02,11.02,10.95,10.95,120500.0,7.9315,7.9315,7.8811,7.8811,120500.0
2012-11-15 09:45:00,10.96,11.0,10.91,10.91,384800.0,7.8883,7.9171,7.8523,7.8523,384800.0
2012-11-15 09:50:00,10.91,10.93,10.91,10.92,147300.0,7.8523,7.8667,7.8523,7.8595,147300.0
2012-11-15 09:55:00,10.92,10.93,10.91,10.93,126100.0,7.8595,7.8667,7.8523,7.8667,126100.0
2012-11-15 10:00:00,10.93,10.96,10.9,10.95,398300.0,7.8667,7.8883,7.8451,7.8811,398300.0
2012-11-15 10:05:00,10.95,11.02,10.95,11.02,119600.0,7.8811,7.9315,7.8811,7.9315,119600.0
2012-11-15 10:10:00,11.01,11.02,10.97,10.99,151600.0,7.9243,7.9315,7.8955,7.9099,151600.0
2012-11-15 10:15:00,10.99,11.0,10.98,10.99,91100.0,7.9099,7.9171,7.9027,7.9099,91100.0
2012-11-15 10:20:00,10.98,10.98,10.95,10.96,93300.0,7.9027,7.9027,7.8811,7.8883,93300.0
2012-11-15 10:25:00,10.95,10.96,10.93,10.93,86400.0,7.8811,7.8883,7.8667,7.8667,86400.0
2012-11-15 10:30:00,10.93,10.96,10.93,10.95,142100.0,7.8667,7.8883,7.8667,7.8811,142100.0
2012-11-15 10:35:00,10.95,10.96,10.93,10.95,195300.0,7.8811,7.8883,7.8667,7.8811,195300.0
2012-11-15 10:40:00,10.96,10.96,10.94,10.94,93000.0,7.8883,7.8883,7.8739,7.8739,93000.0
2012-11-15 10:45:00,10.95,10.95,10.92,10.94,119800.0,7.8811,7.8811,7.8595,7.8739,119800.0
2012-11-15 10:50:00,10.94,10.96,10.94,10.94,121400.0,7.8739,7.8883,7.8739,7.8739,121400.0
2012-11-15 10:55:00,10.95,10.95,10.93,10.94,95400.0,7.8811,7.8811,7.8667,7.8739,95400.0
2012-11-15 11:00:00,10.94,10.96,10.94,10.95,186200.0,7.8739,7.8883,7.8739,7.8811,186200.0
2012-11-15 11:05:00,10.95,10.95,10.92,10.92,137200.0,7.8811,7.8811,7.8595,7.8595,137200.0
2012-11-15 11:10:00,10.92,10.94,10.92,10.94,77100.0,7.8595,7.8739,7.8595,7.8739,77100.0
2012-11-15 11:15:00,10.94,10.94,10.92,10.92,211800.0,7.8739,7.8739,7.8595,7.8595,211800.0
2012-11-15 11:20:00,10.92,10.94,10.91,10.94,155700.0,7.8595,7.8739,7.8523,7.8739,155700.0
2012-11-15 11:25:00,10.94,10.95,10.93,10.95,113600.0,7.8739,7.8811,7.8667,7.8811,113600.0
2012-11-15 11:30:00,10.94,10.96,10.93,10.93,168400.0,7.8739,7.8883,7.8667,7.8667,168400.0
2012-11-15 11:35:00,10.94,10.94,10.93,10.94,70600.0,7.8739,7.8739,7.8667,7.8739,70600.0
2012-11-15 11:40:00,10.94,10.94,10.9,10.9,159700.0,7.8739,7.8739,7.8451,7.8451,159700.0
2012-11-15 11:45:00,10.9,10.91,10.86,10.89,354000.0,7.8451,7.8523,7.8163,7.8379,354000.0
2012-11-15 11:50:00,10.89,10.91,10.87,10.88,172200.0,7.8379,7.8523,7.8235,7.8307,172200.0
2012-11-15 11:55:00,10.89,10.91,10.88,10.89,175400.0,7.8379,7.8523,7.8307,7.8379,175400.0
2012-11-15 12:00:00,10.89,10.9,10.88,10.89,89800.0,7.8379,7.8451,7.8307,7.8379,89800.0
2012-11-15 12:05:00,10.9,10.9,10.87,10.87,84400.0,7.8451,7.8451,7.8235,7.8235,84400.0
2012-11-15 12:10:00,10.88,10.88,10.86,10.86,79500.0,7.8307,7.8307,7.8163,7.8163,79500.0
2012-11-15 12:15:00,10.86,10.87,10.86,10.87,80300.0,7.8163,7.8235,7.8163,7.8235,80300.0
2012-11-15 12:20:00,10.87,10.88,10.85,10.86,253300.0,7.8235,7.8307,7.8091,7.8163,253300.0
2012-11-15 12:25:00,10.85,10.86,10.83,10.86,198800.0,7.8091,7.8163,7.7947,7.8163,198800.0
2012-11-15 12:30:00,10.86,10.87,10.85,10.87,69600.0,7.8163,7.8235,7.8091,7.8235,69600.0
2012-11-15 12:35:00,10.87,10.89,10.87,10.89,119700.0,7.8235,7.8379,7.8235,7.8379,119700.0
2012-11-15 12:40:00,10.89,10.92,10.88,10.92,262400.0,7.8379,7.8595,7.8307,7.8595,262400.0
2012-11-15 12:45:00,10.92,10.92,10.9,10.92,209200.0,7.8595,7.8595,7.8451,7.8595,209200.0
2012-11-15 12:50:00,10.92,10.92,10.9,10.91,67500.0,7.8595,7.8595,7.8451,7.8523,67500.0
2012-11-15 12:55:00,10.91,10.91,10.89,10.91,250100.0,7.8523,7.8523,7.8379,7.8523,250100.0
2012-11-15 13:00:00,10.91,10.93,10.9,10.91,212800.0,7.8523,7.8667,7.8451,7.8523,212800.0
2012-11-15 13:05:00,10.91,10.92,10.89,10.91,173200.0,7.8523,7.8595,7.8379,7.8523,173200.0
2012-11-15 13:10:00,10.91,10.93,10.91,10.91,91300.0,7.8523,7.8667,7.8523,7.8523,91300.0
2012-11-15 13:15:00,10.91,10.92,10.9,10.92,114100.0,7.8523,7.8595,7.8451,7.8595,114100.0
2012-11-15 13:20:00,10.92,10.96,10.91,10.96,275100.0,7.8595,7.8883,7.8523,7.8883,275100.0
2012-11-15 13:25:00,10.96,10.97,10.94,10.97,374200.0,7.8883,7.8955,7.8739,7.8955,374200.0
2012-11-15 13:30:00,10.96,10.98,10.96,10.98,217200.0,7.8883,7.9027,7.8883,7.9027,217200.0
2012-11-15 13:35:00,10.98,10.99,10.97,10.97,203500.0,7.9027,7.9099,7.8955,7.8955,203500.0
2012-11-15 13:40:00,10.97,10.98,10.95,10.96,251500.0,7.8955,7.9027,7.8811,7.8883,251500.0
2012-11-15 13:45:00,10.95,10.96,10.95,10.96,174200.0,7.8811,7.8883,7.8811,7.8883,174200.0
2012-11-15 13:50:00,10.96,10.98,10.95,10.97,354600.0,7.8883,7.9027,7.8811,7.8955,354600.0
2012-11-15 13:55:00,10.97,10.98,10.97,10.98,92200.0,7.8955,7.9027,7.8955,7.9027,92200.0
2012-11-15 14:00:00,10.97,10.99,10.96,10.96,175500.0,7.8955,7.9099,7.8883,7.8883,175500.0
2012-11-15 14:05:00,10.96,10.97,10.93,10.93,111300.0,7.8883,7.8955,7.8667,7.8667,111300.0
2012-11-15 14:10:00,10.93,10.96,10.93,10.95,114300.0,7.8667,7.8883,7.8667,7.8811,114300.0
2012-11-15 14:15:00,10.95,10.96,10.93,10.94,155500.0,7.8811,7.8883,7.8667,7.8739,155500.0
2012-11-15 14:20:00,10.94,10.95,10.93,10.94,91900.0,7.8739,7.8811,7.8667,7.8739,91900.0
2012-11-15 14:25:00,10.95,10.95,10.91,10.94,191400.0,7.8811,7.8811,7.8523,7.8739,191400.0
2012-11-15 14:30:00,10.94,10.94,10.9,10.9,142800.0,7.8739,7.8739,7.8451,7.8451,142800.0
2012-11-15 14:35:00,10.9,10.91,10.89,10.9,58700.0,7.8451,7.8523,7.8379,7.8451,58700.0
2012-11-15 14:40:00,10.89,10.91,10.89,10.9,269800.0,7.8379,7.8523,7.8379,7.8451,269800.0
2012-11-15 14:45:00,10.9,10.91,10.88,10.88,309900.0,7.8451,7.8523,7.8307,7.8307,309900.0
2012-11-15 14:50:00,10.88,10.9,10.88,10.9,71700.0,7.8307,7.8451,7.8307,7.8451,71700.0
2012-11-15 14:55:00,10.9,10.9,10.88,10.88,150600.0,7.8451,7.8451,7.8307,7.8307,150600.0
2012-11-15 15:00:00,10.88,10.89,10.85,10.86,187600.0,7.8307,7.8379,7.8091,7.8163,187600.0
2012-11-15 15:05:00,10.86,10.88,10.85,10.87,404000.0,7.8163,7.8307,7.8091,7.8235,404000.0
2012-11-15 15:10:00,10.87,10.9,10.86,10.9,337400.0,7.8235,7.8451,7.8163,7.8451,337400.0
2012-11-15 15:15:00,10.9,10.91,10.88,10.88,327000.0,7.8451,7.8523,7.8307,7.8307,327000.0
2012-11-15 15:20:00,10.88,10.89,10.87,10.88,140400.0,7.8307,7.8379,7.8235,7.8307,140400.0
2012-11-15 15:25:00,10.87,10.88,10.86,10.86,227300.0,7.8235,7.8307,7.8163,7.8163,227300.0
2012-11-15 15:30:00,10.86,10.87,10.85,10.85,167500.0,7.8163,7.8235,7.8091,7.8091,167500.0
2012-11-15 15:35:00,10.85,10.85,10.83,10.85,389000.0,7.8091,7.8091,7.7947,7.8091,389000.0
2012-11-15 15:40:00,10.84,10.89,10.84,10.88,635500.0,7.8019,7.8379,7.8019,7.8307,635500.0
2012-11-15 15:45:00,10.88,10.92,10.86,10.87,1067700.0,7.8307,7.8595,7.8163,7.8235,1067700.0
2012-11-15 15:50:00,10.87,10.9,10.85,10.89,784300.0,7.8235,7.8451,7.8091,7.8379,784300.0
2012-11-15 15:55:00,10.88,10.92,10.87,10.89,754500.0,7.8307,7.8595,7.8235,7.8379,754500.0
2012-11-16 09:30:00,10.89,10.93,10.85,10.88,1227800.0,7.8379,7.8667,7.8091,7.8307,1227800.0
2012-11-16 09:35:00,10.87,10.91,10.86,10.9,137700.0,7.8235,7.8523,7.8163,7.8451,137700.0
2012-11-16 09:40:00,10.91,10.93,10.86,10.89,641800.0,7.8523,7.8667,7.8163,7.8379,641800.0
2012-11-16 09:45:00,10.89,10.9,10.87,10.89,63000.0,7.8379,7.8451,7.8235,7.8379,63000.0
2012-11-16 09:50:00,10.89,10.9,10.87,10.87,62400.0,7.8379,7.8451,7.8235,7.8235,62400.0
2012-11-16 09:55:00,10.88,10.89,10.85,10.89,106600.0,7.8307,7.8379,7.8091,7.8379,106600.0
2012-11-16 10:00:00,10.88,10.89,10.79,10.82,325900.0,7.8307,7.8379,7.766,7.7876,325900.0
2012-11-16 10:05:00,10.82,10.84,10.8,10.84,195900.0,7.7876,7.8019,7.7732,7.8019,195900.0
2012-11-16 10:10:00,10.84,10.84,10.78,10.8,304300.0,7.8019,7.8019,7.7588,7.7732,304300.0
2012-11-16 10:15:00,10.8,10.82,10.79,10.79,153300.0,7.7732,7.7876,7.766,7.766,153300.0
2012-11-16 10:20:00,10.79,10.82,10.78,10.79,185600.0,7.766,7.7876,7.7588,7.766,185600.0
2012-11-16 10:25:00,10.79,10.83,10.78,10.79,202700.0,7.766,7.7947,7.7588,7.766,202700.0
2012-11-16 10:30:00,10.79,10.81,10.77,10.78,251000.0,7.766,7.7804,7.7516,7.7588,251000.0
2012-11-16 10:35:00,10.78,10.82,10.78,10.82,89200.0,7.7588,7.7876,7.7588,7.7876,89200.0
2012-11-16 10:40:00,10.82,10.82,10.79,10.8,251500.0,7.7876,7.7876,7.766,7.7732,251500.0
2012-11-16 10:45:00,10.81,10.81,10.77,10.77,104300.0,7.7804,7.7804,7.7516,7.7516,104300.0
2012-11-16 10:50:00,10.78,10.79,10.76,10.79,187600.0,7.7588,7.766,7.7444,7.766,187600.0
2012-11-16 10:55:00,10.78,10.79,10.76,10.76,103100.0,7.7588,7.766,7.7444,7.7444,103100.0
2012-11-16 11:00:00,10.77,10.77,10.75,10.76,228100.0,7.7516,7.7516,7.7372,7.7444,228100.0
2012-11-16 11:05:00,10.77,10.77,10.74,10.74,387300.0,7.7516,7.7516,7.73,7.73,387300.0
2012-11-16 11:10:00,10.75,10.75,10.73,10.74,84500.0,7.7372,7.7372,7.7228,7.73,84500.0
2012-11-16 11:15:00,10.75,10.76,10.73,10.75,231600.0,7.7372,7.7444,7.7228,7.7372,231600.0
2012-11-16 11:20:00,10.75,10.77,10.75,10.77,120500.0,7.7372,7.7516,7.7372,7.7516,120500.0
2012-11-16 11:25:00,10.76,10.78,10.71,10.72,390000.0,7.7444,7.7588,7.7084,7.7156,390000.0
2012-11-16 11:30:00,10.74,10.76,10.73,10.75,388900.0,7.73,7.7444,7.7228,7.7372,388900.0
2012-11-16 11:35:00,10.74,10.75,10.71,10.73,238700.0,7.73,7.7372,7.7084,7.7228,238700.0
2012-11-16 11:40:00,10.73,10.81,10.72,10.77,610700.0,7.7228,7.7804,7.7156,7.7516,610700.0
2012-11-16 11:45:00,10.77,10.81,10.75,10.8,280000.0,7.7516,7.7804,7.7372,7.7732,280000.0
2012-11-16 11:50:00,10.8,10.85,10.79,10.8,269300.0,7.7732,7.8091,7.766,7.7732,269300.0
2012-11-16 11:55:00,10.8,10.85,10.8,10.85,116000.0,7.7732,7.8091,7.7732,7.8091,116000.0
2012-11-16 12:00:00,10.85,10.87,10.84,10.85,268700.0,7.8091,7.8235,7.8019,7.8091,268700.0
2012-11-16 12:05:00,10.85,10.86,10.81,10.84,149800.0,7.8091,7.8163,7.7804,7.8019,149800.0
2012-11-16 12:10:00,10.84,10.86,10.82,10.83,96700.0,7.8019,7.8163,7.7876,7.7947,96700.0
2012-11-16 12:15:00,10.83,10.86,10.83,10.84,64600.0,7.7947,7.8163,7.7947,7.8019,64600.0
2012-11-16 12:20:00,10.85,10.86,10.83,10.86,101800.0,7.8091,7.8163,7.7947,7.8163,101800.0
2012-11-16 12:25:00,10.86,10.89,10.85,10.87,251100.0,7.8163,7.8379,7.8091,7.8235,251100.0
2012-11-16 12:30:00,10.87,10.9,10.87,10.89,72900.0,7.8235,7.8451,7.8235,7.8379,72900.0
2012-11-16 12:35:00,10.9,10.91,10.89,10.91,404700.0,7.8451,7.8523,7.8379,7.8523,404700.0
2012-11-16 12:40:00,10.91,10.91,10.89,10.9,400300.0,7.8523,7.8523,7.8379,7.8451,400300.0
2012-11-16 12:45:00,10.9,10.91,10.9,10.91,49600.0,7.8451,7.8523,7.8451,7.8523,49600.0
2012-11-16 12:50:00,10.9,10.91,10.9,10.91,82900.0,7.8451,7.8523,7.8451,7.8523,82900.0
2012-11-16 12:55:00,10.91,10.92,10.89,10.91,220200.0,7.8523,7.8595,7.8379,7.8523,220200.0
2012-11-16 13:00:00,10.9,10.91,10.89,10.89,225900.0,7.8451,7.8523,7.8379,7.8379,225900.0
2012-11-16 13:05:00,10.89,10.91,10.89,10.9,66400.0,7.8379,7.8523,7.8379,7.8451,66400.0
2012-11-16 13:10:00,10.9,10.91,10.87,10.87,154300.0,7.8451,7.8523,7.8235,7.8235,154300.0
2012-11-16 13:15:00,10.87,10.89,10.86,10.88,196400.0,7.8235,7.8379,7.8163,7.8307,196400.0
2012-11-16 13:20:00,10.88,10.89,10.88,10.89,32500.0,7.8307,7.8379,7.8307,7.8379,32500.0
2012-11-16 13:25:00,10.89,10.9,10.88,10.9,47200.0,7.8379,7.8451,7.8307,7.8451,47200.0
2012-11-16 13:30:00,10.9,10.91,10.88,10.88,231600.0,7.8451,7.8523,7.8307,7.8307,231600.0
2012-11-16 13:35:00,10.88,10.89,10.86,10.87,182100.0,7.8307,7.8379,7.8163,7.8235,182100.0
2012-11-16 13:40:00,10.86,10.88,10.86,10.87,37600.0,7.8163,7.8307,7.8163,7.8235,37600.0
2012-11-16 13:45:00,10.87,10.87,10.84,10.85,157200.0,7.8235,7.8235,7.8019,7.8091,157200.0
2012-11-16 13:50:00,10.85,10.86,10.84,10.84,81500.0,7.8091,7.8163,7.8019,7.8019,81500.0
2012-11-16 13:55:00,10.84,10.86,10.84,10.85,87000.0,7.8019,7.8163,7.8019,7.8091,87000.0
2012-11-16 14:00:00,10.85,10.86,10.82,10.83,80000.0,7.8091,7.8163,7.7876,7.7947,80000.0
2012-11-16 14:05:00,10.82,10.84,10.82,10.83,145800.0,7.7876,7.8019,7.7876,7.7947,145800.0
2012-11-16 14:10:00,10.83,10.83,10.8,10.81,120400.0,7.7947,7.7947,7.7732,7.7804,120400.0
2012-11-16 14:15:00,10.8,10.81,10.79,10.81,418700.0,7.7732,7.7804,7.766,7.7804,418700.0
2012-11-16 14:20:00,10.81,10.82,10.79,10.79,110800.0,7.7804,7.7876,7.766,7.766,110800.0
2012-11-16 14:25:00,10.8,10.82,10.79,10.81,70500.0,7.7732,7.7876,7.766,7.7804,70500.0
2012-11-16 14:30:00,10.82,10.82,10.78,10.79,148000.0,7.7876,7.7876,7.7588,7.766,148000.0
2012-11-16 14:35:00,10.79,10.81,10.79,10.8,118000.0,7.766,7.7804,7.766,7.7732,118000.0
2012-11-16 14:40:00,10.8,10.82,10.79,10.82,41800.0,7.7732,7.7876,7.766,7.7876,41800.0
2012-11-16 14:45:00,10.82,10.84,10.81,10.84,139400.0,7.7876,7.8019,7.7804,7.8019,139400.0
2012-11-16 14:50:00,10.84,10.84,10.83,10.83,95300.0,7.8019,7.8019,7.7947,7.7947,95300.0
2012-11-16 14:55:00,10.84,10.86,10.83,10.83,175100.0,7.8019,7.8163,7.7947,7.7947,175100.0
2012-11-16 15:00:00,10.84,10.84,10.8,10.8,175700.0,7.8019,7.8019,7.7732,7.7732,175700.0
2012-11-16 15:05:00,10.8,10.86,10.79,10.85,501300.0,7.7732,7.8163,7.766,7.8091,501300.0
2012-11-16 15:10:00,10.84,10.85,10.8,10.84,406700.0,7.8019,7.8091,7.7732,7.8019,406700.0
2012-11-16 15:15:00,10.85,10.86,10.84,10.85,100400.0,7.8091,7.8163,7.8019,7.8091,100400.0
2012-11-16 15:20:00,10.85,10.87,10.84,10.86,259300.0,7.8091,7.8235,7.8019,7.8163,259300.0
2012-11-16 15:25:00,10.86,10.87,10.85,10.86,142500.0,7.8163,7.8235,7.8091,7.8163,142500.0
2012-11-16 15:30:00,10.86,10.89,10.84,10.87,367700.0,7.8163,7.8379,7.8019,7.8235,367700.0
2012-11-16 15:35:00,10.87,10.92,10.87,10.91,407500.0,7.8235,7.8595,7.8235,7.8523,407500.0
2012-11-16 15:40:00,10.9,10.95,10.9,10.93,285000.0,7.8451,7.8811,7.8451,7.8667,285000.0
2012-11-16 15:45:00,10.93,10.94,10.87,10.87,520100.0,7.8667,7.8739,7.8235,7.8235,520100.0
2012-11-16 15:50:00,10.88,10.89,10.87,10.89,205700.0,7.8307,7.8379,7.8235,7.8379,205700.0
2012-11-16 15:55:00,10.88,10.91,10.88,10.89,669300.0,7.8307,7.8523,7.8307,7.8379,669300.0
2012-11-19 09:30:00,11.02,11.06,10.98,11.03,315200.0,7.9315,7.9603,7.9027,7.9387,315200.0
2012-11-19 09:35:00,11.03,11.03,10.99,11.01,196300.0,7.9387,7.9387,7.9099,7.9243,196300.0
2012-11-19 09:40:00,11.02,11.04,11.0,11.04,65200.0,7.9315,7.9459,7.9171,7.9459,65200.0
2012-11-19 09:45:00,11.04,11.05,11.01,11.02,112700.0,7.9459,7.9531,7.9243,7.9315,112700.0
2012-11-19 09:50:00,11.03,11.03,11.02,11.03,39300.0,7.9387,7.9387,7.9315,7.9387,39300.0
2012-11-19 09:55:00,11.02,11.03,11.01,11.01,64800.0,7.9315,7.9387,7.9243,7.9243,64800.0
2012-11-19 10:00:00,11.02,11.02,10.98,11.0,105400.0,7.9315,7.9315,7.9027,7.9171,105400.0
2012-11-19 10:05:00,11.0,11.01,10.99,10.99,54900.0,7.9171,7.9243,7.9099,7.9099,54900.0
2012-11-19 10:10:00,11.0,11.0,10.98,10.98,94900.0,7.9171,7.9171,7.9027,7.9027,94900.0
2012-11-19 10:15:00,10.99,10.99,10.97,10.99,75100.0,7.9099,7.9099,7.8955,7.9099,75100.0
2012-11-19 10:20:00,10.98,10.99,10.98,10.98,37400.0,7.9027,7.9099,7.9027,7.9027,37400.0
2012-11-19 10:25:00,10.99,10.99,10.97,10.97,71700.0,7.9099,7.9099,7.8955,7.8955,71700.0
2012-11-19 10:30:00,10.98,10.98,10.95,10.97,219400.0,7.9027,7.9027,7.8811,7.8955,219400.0
2012-11-19 10:35:00,10.96,10.99,10.96,10.97,82100.0,7.8883,7.9099,7.8883,7.8955,82100.0
2012-11-19 10:40:00,10.97,11.03,10.97,11.03,76600.0,7.8955,7.9387,7.8955,7.9387,76600.0
2012-11-19 10:45:00,11.03,11.04,11.01,11.02,103200.0,7.9387,7.9459,7.9243,7.9315,103200.0
2012-11-19 10:50:00,11.02,11.03,11.01,11.02,137600.0,7.9315,7.9387,7.9243,7.9315,137600.0
2012-11-19 10:55:00,11.01,11.02,10.99,11.0,73900.0,7.9243,7.9315,7.9099,7.9171,73900.0
2012-11-19 11:00:00,11.0,11.02,10.99,11.01,130300.0,7.9171,7.9315,7.9099,7.9243,130300.0
2012-11-19 11:05:00,11.0,11.02,11.0,11.01,85800.0,7.9171,7.9315,7.9171,7.9243,85800.0
2012-11-19 11:10:00,11.01,11.01,10.99,11.01,201000.0,7.9243,7.9243,7.9099,7.9243,201000.0
2012-11-19 11:15:00,11.01,11.02,11.0,11.01,39900.0,7.9243,7.9315,7.9171,7.9243,39900.0
2012-11-19 11:20:00,11.02,11.02,11.01,11.01,22400.0,7.9315,7.9315,7.9243,7.9243,22400.0
2012-11-19 11:25:00,11.01,11.02,11.0,11.01,49900.0,7.9243,7.9315,7.9171,7.9243,49900.0
2012-11-19 11:30:00,11.01,11.02,10.99,11.0,120600.0,7.9243,7.9315,7.9099,7.9171,120600.0
2012-11-19 11:35:00,11.01,11.01,11.0,11.01,14000.0,7.9243,7.9243,7.9171,7.9243,14000.0
2012-11-19 11:40:00,11.01,11.02,11.0,11.01,68500.0,7.9243,7.9315,7.9171,7.9243,68500.0
2012-11-19 11:45:00,11.01,11.02,11.0,11.01,45700.0,7.9243,7.9315,7.9171,7.9243,45700.0
2012-11-19 11:50:00,11.01,11.01,11.0,11.01,21800.0,7.9243,7.9243,7.9171,7.9243,21800.0
2012-11-19 11:55:00,11.0,11.01,10.98,10.99,85800.0,7.9171,7.9243,7.9027,7.9099,85800.0
2012-11-19 12:00:00,10.99,11.01,10.98,11.0,132100.0,7.9099,7.9243,7.9027,7.9171,132100.0
2012-11-19 12:05:00,11.0,11.02,11.0,11.0,89300.0,7.9171,7.9315,7.9171,7.9171,89300.0
2012-11-19 12:10:00,11.0,11.04,11.0,11.02,178600.0,7.9171,7.9459,7.9171,7.9315,178600.0
2012-11-19 12:15:00,11.02,11.03,11.02,11.03,22500.0,7.9315,7.9387,7.9315,7.9387,22500.0
2012-11-19 12:20:00,11.02,11.04,11.02,11.04,47200.0,7.9315,7.9459,7.9315,7.9459,47200.0
2012-11-19 12:25:00,11.04,11.04,11.01,11.03,54000.0,7.9459,7.9459,7.9243,7.9387,54000.0
2012-11-19 12:30:00,11.03,11.04,11.02,11.04,50800.0,7.9387,7.9459,7.9315,7.9459,50800.0
2012-11-19 12:35:00,11.04,11.04,11.03,11.04,53800.0,7.9459,7.9459,7.9387,7.9459,53800.0
2012-11-19 12:40:00,11.03,11.04,11.03,11.04,45500.0,7.9387,7.9459,7.9387,7.9459,45500.0
2012-11-19 12:45:00,11.04,11.04,11.01,11.02,77700.0,7.9459,7.9459,7.9243,7.9315,77700.0
2012-11-19 12:50:00,11.02,11.03,11.02,11.03,49200.0,7.9315,7.9387,7.9315,7.9387,49200.0
2012-11-19 12:55:00,11.03,11.03,11.02,11.03,59900.0,7.9387,7.9387,7.9315,7.9387,59900.0
2012-11-19 13:00:00,11.03,11.05,11.02,11.05,167800.0,7.9387,7.9531,7.9315,7.9531,167800.0
2012-11-19 13:05:00,11.05,11.06,11.04,11.04,120400.0,7.9531,7.9603,7.9459,7.9459,120400.0
2012-11-19 13:10:00,11.05,11.05,11.03,11.03,62700.0,7.9531,7.9531,7.9387,7.9387,62700.0
2012-11-19 13:15:00,11.03,11.04,11.02,11.03,132300.0,7.9387,7.9459,7.9315,7.9387,132300.0
2012-11-19 13:20:00,11.02,11.03,11.01,11.02,144900.0,7.9315,7.9387,7.9243,7.9315,144900.0
2012-11-19 13:25:00,11.01,11.02,11.01,11.01,57200.0,7.9243,7.9315,7.9243,7.9243,57200.0
2012-11-19 13:30:00,11.01,11.02,11.01,11.01,42300.0,7.9243,7.9315,7.9243,7.9243,42300.0
2012-11-19 13:35:00,11.01,11.02,11.01,11.01,29200.0,7.9243,7.9315,7.9243,7.9243,29200.0
2012-11-19 13:40:00,11.01,11.02,11.01,11.01,39600.0,7.9243,7.9315,7.9243,7.9243,39600.0
2012-11-19 13:45:00,11.01,11.02,11.01,11.01,27300.0,7.9243,7.9315,7.9243,7.9243,27300.0
2012-11-19 13:50:00,11.02,11.02,11.01,11.01,24600.0,7.9315,7.9315,7.9243,7.9243,24600.0
2012-11-19 13:55:00,11.02,11.02,11.01,11.02,15700.0,7.9315,7.9315,7.9243,7.9315,15700.0
2012-11-19 14:00:00,11.01,11.02,11.01,11.02,20100.0,7.9243,7.9315,7.9243,7.9315,20100.0
2012-11-19 14:05:00,11.01,11.02,11.01,11.01,49600.0,7.9243,7.9315,7.9243,7.9243,49600.0
2012-11-19 14:10:00,11.02,11.02,11.01,11.01,25000.0,7.9315,7.9315,7.9243,7.9243,25000.0
2012-11-19 14:15:00,11.01,11.02,11.0,11.0,76700.0,7.9243,7.9315,7.9171,7.9171,76700.0
2012-11-19 14:20:00,11.0,11.01,10.99,10.99,49200.0,7.9171,7.9243,7.9099,7.9099,49200.0
2012-11-19 14:25:00,10.99,11.0,10.96,10.96,222900.0,7.9099,7.9171,7.8883,7.8883,222900.0
2012-11-19 14:30:00,10.96,10.97,10.95,10.97,179700.0,7.8883,7.8955,7.8811,7.8955,179700.0
2012-11-19 14:35:00,10.96,10.98,10.96,10.97,71200.0,7.8883,7.9027,7.8883,7.8955,71200.0
2012-11-19 14:40:00,10.97,10.99,10.96,10.98,161700.0,7.8955,7.9099,7.8883,7.9027,161700.0
2012-11-19 14:45:00,10.98,11.0,10.97,11.0,130500.0,7.9027,7.9171,7.8955,7.9171,130500.0
2012-11-19 14:50:00,10.99,11.0,10.99,10.99,37100.0,7.9099,7.9171,7.9099,7.9099,37100.0
2012-11-19 14:55:00,10.99,11.01,10.99,11.01,87400.0,7.9099,7.9243,7.9099,7.9243,87400.0
2012-11-19 15:00:00,11.0,11.01,10.99,10.99,141800.0,7.9171,7.9243,7.9099,7.9099,141800.0
2012-11-19 15:05:00,11.0,11.0,10.99,10.99,61200.0,7.9171,7.9171,7.9099,7.9099,61200.0
2012-11-19 15:10:00,11.0,11.0,10.99,11.0,120800.0,7.9171,7.9171,7.9099,7.9171,120800.0
2012-11-19 15:15:00,10.99,11.0,10.99,11.0,58800.0,7.9099,7.9171,7.9099,7.9171,58800.0
2012-11-19 15:20:00,11.0,11.01,10.99,11.0,120300.0,7.9171,7.9243,7.9099,7.9171,120300.0
2012-11-19 15:25:00,11.0,11.01,11.0,11.01,38900.0,7.9171,7.9243,7.9171,7.9243,38900.0
2012-11-19 15:30:00,11.01,11.01,11.0,11.01,144000.0,7.9243,7.9243,7.9171,7.9243,144000.0
2012-11-19 15:35:00,11.01,11.02,11.0,11.02,151500.0,7.9243,7.9315,7.9171,7.9315,151500.0
2012-11-19 15:40:00,11.02,11.02,11.0,11.0,96200.0,7.9315,7.9315,7.9171,7.9171,96200.0
2012-11-19 15:45:00,11.0,11.02,11.0,11.02,297500.0,7.9171,7.9315,7.9171,7.9315,297500.0
2012-11-19 15:50:00,11.01,11.04,11.01,11.04,429200.0,7.9243,7.9459,7.9243,7.9459,429200.0
2012-11-19 15:55:00,11.04,11.04,11.02,11.04,469700.0,7.9459,7.9459,7.9315,7.9459,469700.0
2012-11-20 09:30:00,11.13,11.3,11.11,11.26,849200.0,8.0107,8.133,7.9963,8.1042,849200.0
2012-11-20 09:35:00,11.26,11.28,11.2,11.21,177900.0,8.1042,8.1186,8.0611,8.0682,177900.0
2012-11-20 09:40:00,11.21,11.22,11.11,11.14,317200.0,8.0682,8.0754,7.9963,8.0179,317200.0
2012-11-20 09:45:00,11.13,11.21,11.13,11.2,301600.0,8.0107,8.0682,8.0107,8.0611,301600.0
2012-11-20 09:50:00,11.21,11.26,11.2,11.25,390000.0,8.0682,8.1042,8.0611,8.097,390000.0
2012-11-20 09:55:00,11.24,11.27,11.22,11.26,398700.0,8.0898,8.1114,8.0754,8.1042,398700.0
2012-11-20 10:00:00,11.26,11.26,11.23,11.24,117600.0,8.1042,8.1042,8.0826,8.0898,117600.0
2012-11-20 10:05:00,11.24,11.27,11.23,11.24,255500.0,8.0898,8.1114,8.0826,8.0898,255500.0
2012-11-20 10:10:00,11.25,11.29,11.24,11.28,185200.0,8.097,8.1258,8.0898,8.1186,185200.0
2012-11-20 10:15:00,11.28,11.29,11.25,11.25,181600.0,8.1186,8.1258,8.097,8.097,181600.0
2012-11-20 10:20:00,11.24,11.25,11.23,11.24,82800.0,8.0898,8.097,8.0826,8.0898,82800.0
2012-11-20 10:25:00,11.23,11.24,11.22,11.22,61500.0,8.0826,8.0898,8.0754,8.0754,61500.0
2012-11-20 10:30:00,11.22,11.23,11.22,11.22,48300.0,8.0754,8.0826,8.0754,8.0754,48300.0
2012-11-20 10:35:00,11.22,11.23,11.22,11.23,64800.0,8.0754,8.0826,8.0754,8.0826,64800.0
2012-11-20 10:40:00,11.22,11.23,11.2,11.21,183500.0,8.0754,8.0826,8.0611,8.0682,183500.0
2012-11-20 10:45:00,11.2,11.24,11.2,11.23,254900.0,8.0611,8.0898,8.0611,8.0826,254900.0
2012-11-20 10:50:00,11.24,11.27,11.23,11.25,300500.0,8.0898,8.1114,8.0826,8.097,300500.0
2012-11-20 10:55:00,11.26,11.26,11.23,11.23,112500.0,8.1042,8.1042,8.0826,8.0826,112500.0
2012-11-20 11:00:00,11.23,11.24,11.21,11.21,75600.0,8.0826,8.0898,8.0682,8.0682,75600.0
2012-11-20 11:05:00,11.21,11.22,11.2,11.21,89700.0,8.0682,8.0754,8.0611,8.0682,89700.0
2012-11-20 11:10:00,11.2,11.21,11.19,11.19,79800.0,8.0611,8.0682,8.0539,8.0539,79800.0
2012-11-20 11:15:00,11.19,11.25,11.19,11.24,224300.0,8.0539,8.097,8.0539,8.0898,224300.0
2012-11-20 11:20:00,11.24,11.27,11.24,11.27,109700.0,8.0898,8.1114,8.0898,8.1114,109700.0
2012-11-20 11:25:00,11.26,11.27,11.26,11.26,240900.0,8.1042,8.1114,8.1042,8.1042,240900.0
2012-11-20 11:30:00,11.26,11.27,11.25,11.27,148000.0,8.1042,8.1114,8.097,8.1114,148000.0
2012-11-20 11:35:00,11.27,11.28,11.26,11.26,193200.0,8.1114,8.1186,8.1042,8.1042,193200.0
2012-11-20 11:40:00,11.26,11.29,11.26,11.29,91800.0,8.1042,8.1258,8.1042,8.1258,91800.0
2012-11-20 11:45:00,11.29,11.29,11.28,11.29,35800.0,8.1258,8.1258,8.1186,8.1258,35800.0
2012-11-20 11:50:00,11.29,11.33,11.28,11.32,450500.0,8.1258,8.1546,8.1186,8.1474,450500.0
2012-11-20 11:55:00,11.32,11.32,11.3,11.3,86100.0,8.1474,8.1474,8.133,8.133,86100.0
2012-11-20 12:00:00,11.3,11.33,11.3,11.31,276900.0,8.133,8.1546,8.133,8.1402,276900.0
2012-11-20 12:05:00,11.3,11.31,11.28,11.29,125800.0,8.133,8.1402,8.1186,8.1258,125800.0
2012-11-20 12:10:00,11.29,11.32,11.29,11.29,134100.0,8.1258,8.1474,8.1258,8.1258,134100.0
2012-11-20 12:15:00,11.29,11.32,11.28,11.3,167000.0,8.1258,8.1474,8.1186,8.133,167000.0
2012-11-20 12:20:00,11.3,11.31,11.3,11.3,29600.0,8.133,8.1402,8.133,8.133,29600.0
2012-11-20 12:25:00,11.3,11.31,11.29,11.3,50300.0,8.133,8.1402,8.1258,8.133,50300.0
2012-11-20 12:30:00,11.29,11.3,11.28,11.29,32400.0,8.1258,8.133,8.1186,8.1258,32400.0
2012-11-20 12:35:00,11.28,11.29,11.27,11.28,75400.0,8.1186,8.1258,8.1114,8.1186,75400.0
2012-11-20 12:40:00,11.28,11.29,11.27,11.28,76700.0,8.1186,8.1258,8.1114,8.1186,76700.0
2012-11-20 12:45:00,11.27,11.28,11.26,11.27,86000.0,8.1114,8.1186,8.1042,8.1114,86000.0
2012-11-20 12:50:00,11.27,11.27,11.26,11.26,13200.0,8.1114,8.1114,8.1042,8.1042,13200.0
2012-11-20 12:55:00,11.26,11.27,11.25,11.25,46500.0,8.1042,8.1114,8.097,8.097,46500.0
2012-11-20 13:00:00,11.25,11.26,11.22,11.23,99500.0,8.097,8.1042,8.0754,8.0826,99500.0
2012-11-20 13:05:00,11.22,11.23,11.21,11.21,29600.0,8.0754,8.0826,8.0682,8.0682,29600.0
2012-11-20 13:10:00,11.21,11.21,11.17,11.19,163700.0,8.0682,8.0682,8.0395,8.0539,163700.0
2012-11-20 13:15:00,11.2,11.22,11.19,11.21,83400.0,8.0611,8.0754,8.0539,8.0682,83400.0
2012-11-20 13:20:00,11.2,11.22,11.2,11.21,33700.0,8.0611,8.0754,8.0611,8.0682,33700.0
2012-11-20 13:25:00,11.21,11.21,11.15,11.16,64300.0,8.0682,8.0682,8.0251,8.0323,64300.0
2012-11-20 13:30:00,11.15,11.18,11.15,11.17,61400.0,8.0251,8.0467,8.0251,8.0395,61400.0
2012-11-20 13:35:00,11.18,11.22,11.18,11.22,181600.0,8.0467,8.0754,8.0467,8.0754,181600.0
2012-11-20 13:40:00,11.21,11.22,11.18,11.19,133000.0,8.0682,8.0754,8.0467,8.0539,133000.0
2012-11-20 13:45:00,11.19,11.21,11.17,11.2,142000.0,8.0539,8.0682,8.0395,8.0611,142000.0
2012-11-20 13:50:00,11.19,11.2,11.19,11.2,15200.0,8.0539,8.0611,8.0539,8.0611,15200.0
2012-11-20 13:55:00,11.2,11.2,11.17,11.19,87400.0,8.0611,8.0611,8.0395,8.0539,87400.0
2012-11-20 14:00:00,11.19,11.2,11.17,11.17,80800.0,8.0539,8.0611,8.0395,8.0395,80800.0
2012-11-20 14:05:00,11.17,11.18,11.16,11.16,58200.0,8.0395,8.0467,8.0323,8.0323,58200.0
2012-11-20 14:10:00,11.16,11.21,11.16,11.19,529500.0,8.0323,8.0682,8.0323,8.0539,529500.0
2012-11-20 14:15:00,11.19,11.21,11.19,11.21,138600.0,8.0539,8.0682,8.0539,8.0682,138600.0
2012-11-20 14:20:00,11.2,11.21,11.18,11.18,145500.0,8.0611,8.0682,8.0467,8.0467,145500.0
2012-11-20 14:25:00,11.19,11.2,11.18,11.19,162800.0,8.0539,8.0611,8.0467,8.0539,162800.0
2012-11-20 14:30:00,11.18,11.19,11.18,11.18,43300.0,8.0467,8.0539,8.0467,8.0467,43300.0
2012-11-20 14:35:00,11.18,11.19,11.15,11.17,129800.0,8.0467,8.0539,8.0251,8.0395,129800.0
2012-11-20 14:40:00,11.17,11.18,11.16,11.16,74500.0,8.0395,8.0467,8.0323,8.0323,74500.0
2012-11-20 14:45:00,11.16,11.18,11.14,11.14,358800.0,8.0323,8.0467,8.0179,8.0179,358800.0
2012-11-20 14:50:00,11.14,11.15,11.13,11.13,145200.0,8.0179,8.0251,8.0107,8.0107,145200.0
2012-11-20 14:55:00,11.13,11.14,11.13,11.13,73800.0,8.0107,8.0179,8.0107,8.0107,73800.0
2012-11-20 15:00:00,11.14,11.17,11.14,11.17,82000.0,8.0179,8.0395,8.0179,8.0395,82000.0
2012-11-20 15:05:00,11.17,11.17,11.15,11.15,92200.0,8.0395,8.0395,8.0251,8.0251,92200.0
2012-11-20 15:10:00,11.16,11.17,11.15,11.16,87600.0,8.0323,8.0395,8.0251,8.0323,87600.0
2012-11-20 15:15:00,11.17,11.19,11.16,11.19,185800.0,8.0395,8.0539,8.0323,8.0539,185800.0
2012-11-20 15:20:00,11.19,11.19,11.18,11.18,53500.0,8.0539,8.0539,8.0467,8.0467,53500.0
2012-11-20 15:25:00,11.18,11.19,11.16,11.16,93200.0,8.0467,8.0539,8.0323,8.0323,93200.0
2012-11-20 15:30:00,11.16,11.18,11.16,11.16,246100.0,8.0323,8.0467,8.0323,8.0323,246100.0
2012-11-20 15:35:00,11.16,11.17,11.15,11.15,116400.0,8.0323,8.0395,8.0251,8.0251,116400.0
2012-11-20 15:40:00,11.15,11.16,11.15,11.16,54300.0,8.0251,8.0323,8.0251,8.0323,54300.0
2012-11-20 15:45:00,11.16,11.18,11.16,11.18,294100.0,8.0323,8.0467,8.0323,8.0467,294100.0
2012-11-20 15:50:00,11.18,11.2,11.17,11.2,246300.0,8.0467,8.0611,8.0395,8.0611,246300.0
2012-11-20 15:55:00,11.19,11.2,11.18,11.19,395600.0,8.0539,8.0611,8.0467,8.0539,395600.0
2012-11-21 09:30:00,11.18,11.22,11.12,11.15,346300.0,8.0467,8.0754,8.0035,8.0251,346300.0
2012-11-21 09:35:00,11.15,11.16,11.11,11.13,372600.0,8.0251,8.0323,7.9963,8.0107,372600.0
2012-11-21 09:40:00,11.12,11.14,11.12,11.13,553100.0,8.0035,8.0179,8.0035,8.0107,553100.0
2012-11-21 09:45:00,11.13,11.14,11.11,11.13,141800.0,8.0107,8.0179,7.9963,8.0107,141800.0
2012-11-21 09:50:00,11.13,11.13,11.08,11.08,175100.0,8.0107,8.0107,7.9747,7.9747,175100.0
2012-11-21 09:55:00,11.09,11.1,11.08,11.1,187800.0,7.9819,7.9891,7.9747,7.9891,187800.0
2012-11-21 10:00:00,11.1,11.1,11.02,11.02,239100.0,7.9891,7.9891,7.9315,7.9315,239100.0
2012-11-21 10:05:00,11.02,11.06,11.02,11.05,397800.0,7.9315,7.9603,7.9315,7.9531,397800.0
2012-11-21 10:10:00,11.05,11.06,11.05,11.05,232200.0,7.9531,7.9603,7.9531,7.9531,232200.0
2012-11-21 10:15:00,11.05,11.08,11.05,11.07,240700.0,7.9531,7.9747,7.9531,7.9675,240700.0
2012-11-21 10:20:00,11.06,11.08,11.05,11.06,431700.0,7.9603,7.9747,7.9531,7.9603,431700.0
2012-11-21 10:25:00,11.06,11.08,11.05,11.08,157600.0,7.9603,7.9747,7.9531,7.9747,157600.0
2012-11-21 10:30:00,11.07,11.1,11.07,11.1,122600.0,7.9675,7.9891,7.9675,7.9891,122600.0
2012-11-21 10:35:00,11.1,11.12,11.09,11.11,419900.0,7.9891,8.0035,7.9819,7.9963,419900.0
2012-11-21 10:40:00,11.11,11.11,11.1,11.1,201300.0,7.9963,7.9963,7.9891,7.9891,201300.0
2012-11-21 10:45:00,11.1,11.12,11.1,11.1,139000.0,7.9891,8.0035,7.9891,7.9891,139000.0
2012-11-21 10:50:00,11.1,11.11,11.1,11.1,252200.0,7.9891,7.9963,7.9891,7.9891,252200.0
2012-11-21 10:55:00,11.1,11.16,11.1,11.14,414100.0,7.9891,8.0323,7.9891,8.0179,414100.0
2012-11-21 11:00:00,11.13,11.15,11.12,11.12,96300.0,8.0107,8.0251,8.0035,8.0035,96300.0
2012-11-21 11:05:00,11.12,11.13,11.11,11.11,165500.0,8.0035,8.0107,7.9963,7.9963,165500.0
2012-11-21 11:10:00,11.12,11.12,11.11,11.12,40000.0,8.0035,8.0035,7.9963,8.0035,40000.0
2012-11-21 11:15:00,11.12,11.12,11.11,11.12,37900.0,8.0035,8.0035,7.9963,8.0035,37900.0
2012-11-21 11:20:00,11.12,11.14,11.11,11.14,158700.0,8.0035,8.0179,7.9963,8.0179,158700.0
2012-11-21 11:25:00,11.13,11.14,11.13,11.14,64100.0,8.0107,8.0179,8.0107,8.0179,64100.0
2012-11-21 11:30:00,11.13,11.16,11.13,11.16,180400.0,8.0107,8.0323,8.0107,8.0323,180400.0
2012-11-21 11:35:00,11.16,11.16,11.14,11.16,298400.0,8.0323,8.0323,8.0179,8.0323,298400.0
2012-11-21 11:40:00,11.16,11.17,11.15,11.17,54000.0,8.0323,8.0395,8.0251,8.0395,54000.0
2012-11-21 11:45:00,11.16,11.19,11.16,11.17,177300.0,8.0323,8.0539,8.0323,8.0395,177300.0
2012-11-21 11:50:00,11.18,11.18,11.17,11.17,28800.0,8.0467,8.0467,8.0395,8.0395,28800.0
2012-11-21 11:55:00,11.17,11.18,11.17,11.18,58900.0,8.0395,8.0467,8.0395,8.0467,58900.0
2012-11-21 12:00:00,11.17,11.18,11.17,11.18,83300.0,8.0395,8.0467,8.0395,8.0467,83300.0
2012-11-21 12:05:00,11.18,11.18,11.17,11.18,62600.0,8.0467,8.0467,8.0395,8.0467,62600.0
2012-11-21 12:10:00,11.18,11.2,11.16,11.17,480700.0,8.0467,8.0611,8.0323,8.0395,480700.0
2012-11-21 12:15:00,11.17,11.17,11.16,11.17,17900.0,8.0395,8.0395,8.0323,8.0395,17900.0
2012-11-21 12:20:00,11.16,11.19,11.16,11.19,125600.0,8.0323,8.0539,8.0323,8.0539,125600.0
2012-11-21 12:25:00,11.19,11.2,11.18,11.2,46300.0,8.0539,8.0611,8.0467,8.0611,46300.0
2012-11-21 12:30:00,11.19,11.21,11.19,11.2,86700.0,8.0539,8.0682,8.0539,8.0611,86700.0
2012-11-21 12:35:00,11.2,11.21,11.2,11.2,52800.0,8.0611,8.0682,8.0611,8.0611,52800.0
2012-11-21 12:40:00,11.21,11.21,11.2,11.2,19600.0,8.0682,8.0682,8.0611,8.0611,19600.0
2012-11-21 12:45:00,11.21,11.21,11.2,11.21,72500.0,8.0682,8.0682,8.0611,8.0682,72500.0
2012-11-21 12:50:00,11.2,11.2,11.18,11.18,92600.0,8.0611,8.0611,8.0467,8.0467,92600.0
2012-11-21 12:55:00,11.18,11.19,11.18,11.19,23800.0,8.0467,8.0539,8.0467,8.0539,23800.0
2012-11-21 13:00:00,11.19,11.19,11.18,11.18,153400.0,8.0539,8.0539,8.0467,8.0467,153400.0
2012-11-21 13:05:00,11.17,11.18,11.17,11.17,109700.0,8.0395,8.0467,8.0395,8.0395,109700.0
2012-11-21 13:10:00,11.17,11.18,11.11,11.11,262400.0,8.0395,8.0467,7.9963,7.9963,262400.0
2012-11-21 13:15:00,11.11,11.12,11.08,11.08,157300.0,7.9963,8.0035,7.9747,7.9747,157300.0
2012-11-21 13:20:00,11.08,11.11,11.08,11.09,100400.0,7.9747,7.9963,7.9747,7.9819,100400.0
2012-11-21 13:25:00,11.1,11.11,11.08,11.08,182900.0,7.9891,7.9963,7.9747,7.9747,182900.0
2012-11-21 13:30:00,11.09,11.1,11.09,11.09,57900.0,7.9819,7.9891,7.9819,7.9819,57900.0
2012-11-21 13:35:00,11.1,11.1,11.09,11.09,41400.0,7.9891,7.9891,7.9819,7.9819,41400.0
2012-11-21 13:40:00,11.09,11.1,11.09,11.09,19100.0,7.9819,7.9891,7.9819,7.9819,19100.0
2012-11-21 13:45:00,11.09,11.1,11.09,11.09,21100.0,7.9819,7.9891,7.9819,7.9819,21100.0
2012-11-21 13:50:00,11.09,11.1,11.08,11.08,62300.0,7.9819,7.9891,7.9747,7.9747,62300.0
2012-11-21 13:55:00,11.09,11.09,11.07,11.07,52000.0,7.9819,7.9819,7.9675,7.9675,52000.0
2012-11-21 14:00:00,11.07,11.08,11.07,11.07,38100.0,7.9675,7.9747,7.9675,7.9675,38100.0
2012-11-21 14:05:00,11.07,11.08,11.07,11.07,44800.0,7.9675,7.9747,7.9675,7.9675,44800.0
2012-11-21 14:10:00,11.07,11.08,11.07,11.08,25200.0,7.9675,7.9747,7.9675,7.9747,25200.0
2012-11-21 14:15:00,11.07,11.08,11.04,11.04,244400.0,7.9675,7.9747,7.9459,7.9459,244400.0
2012-11-21 14:20:00,11.04,11.05,11.01,11.04,488500.0,7.9459,7.9531,7.9243,7.9459,488500.0
2012-11-21 14:25:00,11.04,11.06,11.03,11.06,127300.0,7.9459,7.9603,7.9387,7.9603,127300.0
2012-11-21 14:30:00,11.07,11.09,11.06,11.08,141100.0,7.9675,7.9819,7.9603,7.9747,141100.0
2012-11-21 14:35:00,11.07,11.08,11.07,11.08,20500.0,7.9675,7.9747,7.9675,7.9747,20500.0
2012-11-21 14:40:00,11.08,11.08,11.07,11.07,27000.0,7.9747,7.9747,7.9675,7.9675,27000.0
2012-11-21 14:45:00,11.07,11.08,11.07,11.08,50600.0,7.9675,7.9747,7.9675,7.9747,50600.0
2012-11-21 14:50:00,11.07,11.08,11.07,11.08,29100.0,7.9675,7.9747,7.9675,7.9747,29100.0
2012-11-21 14:55:00,11.07,11.08,11.06,11.06,86400.0,7.9675,7.9747,7.9603,7.9603,86400.0
2012-11-21 15:00:00,11.07,11.07,11.06,11.07,66200.0,7.9675,7.9675,7.9603,7.9675,66200.0
2012-11-21 15:05:00,11.07,11.07,11.06,11.06,45800.0,7.9675,7.9675,7.9603,7.9603,45800.0
2012-11-21 15:10:00,11.07,11.11,11.06,11.11,324900.0,7.9675,7.9963,7.9603,7.9963,324900.0
2012-11-21 15:15:00,11.11,11.13,11.1,11.11,758500.0,7.9963,8.0107,7.9891,7.9963,758500.0
2012-11-21 15:20:00,11.11,11.12,11.09,11.1,560700.0,7.9963,8.0035,7.9819,7.9891,560700.0
2012-11-21 15:25:00,11.1,11.11,11.09,11.09,214800.0,7.9891,7.9963,7.9819,7.9819,214800.0
2012-11-21 15:30:00,11.09,11.1,11.09,11.09,38900.0,7.9819,7.9891,7.9819,7.9819,38900.0
2012-11-21 15:35:00,11.1,11.1,11.09,11.1,73100.0,7.9891,7.9891,7.9819,7.9891,73100.0
2012-11-21 15:40:00,11.1,11.11,11.09,11.1,195700.0,7.9891,7.9963,7.9819,7.9891,195700.0
2012-11-21 15:45:00,11.1,11.1,11.09,11.1,100300.0,7.9891,7.9891,7.9819,7.9891,100300.0
2012-11-21 15:50:00,11.1,11.12,11.09,11.12,235500.0,7.9891,8.0035,7.9819,8.0035,235500.0
2012-11-21 15:55:00,11.12,11.12,11.1,11.12,392900.0,8.0035,8.0035,7.9891,8.0035,392900.0
2012-11-23 09:30:00,11.23,11.25,11.16,11.21,141100.0,8.0826,8.097,8.0323,8.0682,141100.0
2012-11-23 09:35:00,11.2,11.24,11.2,11.21,75200.0,8.0611,8.0898,8.0611,8.0682,75200.0
2012-11-23 09:40:00,11.21,11.23,11.21,11.21,67400.0,8.0682,8.0826,8.0682,8.0682,67400.0
2012-11-23 09:45:00,11.21,11.25,11.21,11.24,140300.0,8.0682,8.097,8.0682,8.0898,140300.0
2012-11-23 09:50:00,11.24,11.27,11.22,11.26,78000.0,8.0898,8.1114,8.0754,8.1042,78000.0
2012-11-23 09:55:00,11.26,11.28,11.26,11.27,73000.0,8.1042,8.1186,8.1042,8.1114,73000.0
2012-11-23 10:00:00,11.27,11.29,11.26,11.26,94100.0,8.1114,8.1258,8.1042,8.1042,94100.0
2012-11-23 10:05:00,11.27,11.27,11.26,11.27,60100.0,8.1114,8.1114,8.1042,8.1114,60100.0
2012-11-23 10:10:00,11.26,11.28,11.26,11.28,81500.0,8.1042,8.1186,8.1042,8.1186,81500.0
2012-11-23 10:15:00,11.28,11.29,11.27,11.28,54700.0,8.1186,8.1258,8.1114,8.1186,54700.0
2012-11-23 10:20:00,11.28,11.29,11.27,11.28,59600.0,8.1186,8.1258,8.1114,8.1186,59600.0
2012-11-23 10:25:00,11.29,11.3,11.28,11.29,64900.0,8.1258,8.133,8.1186,8.1258,64900.0
2012-11-23 10:30:00,11.28,11.29,11.27,11.28,41200.0,8.1186,8.1258,8.1114,8.1186,41200.0
2012-11-23 10:35:00,11.27,11.28,11.27,11.27,41100.0,8.1114,8.1186,8.1114,8.1114,41100.0
2012-11-23 10:40:00,11.27,11.28,11.26,11.26,32000.0,8.1114,8.1186,8.1042,8.1042,32000.0
2012-11-23 10:45:00,11.26,11.27,11.25,11.25,116500.0,8.1042,8.1114,8.097,8.097,116500.0
2012-11-23 10:50:00,11.25,11.26,11.25,11.26,42600.0,8.097,8.1042,8.097,8.1042,42600.0
2012-11-23 10:55:00,11.25,11.26,11.25,11.25,19700.0,8.097,8.1042,8.097,8.097,19700.0
2012-11-23 11:00:00,11.25,11.26,11.23,11.23,60900.0,8.097,8.1042,8.0826,8.0826,60900.0
2012-11-23 11:05:00,11.23,11.26,11.22,11.25,113400.0,8.0826,8.1042,8.0754,8.097,113400.0
2012-11-23 11:10:00,11.25,11.26,11.25,11.26,20600.0,8.097,8.1042,8.097,8.1042,20600.0
2012-11-23 11:15:00,11.25,11.27,11.25,11.26,73300.0,8.097,8.1114,8.097,8.1042,73300.0
2012-11-23 11:20:00,11.27,11.29,11.26,11.26,105900.0,8.1114,8.1258,8.1042,8.1042,105900.0
2012-11-23 11:25:00,11.27,11.27,11.26,11.27,18600.0,8.1114,8.1114,8.1042,8.1114,18600.0
2012-11-23 11:30:00,11.27,11.27,11.26,11.26,45300.0,8.1114,8.1114,8.1042,8.1042,45300.0
2012-11-23 11:35:00,11.26,11.27,11.26,11.26,15000.0,8.1042,8.1114,8.1042,8.1042,15000.0
2012-11-23 11:40:00,11.26,11.27,11.25,11.25,61800.0,8.1042,8.1114,8.097,8.097,61800.0
2012-11-23 11:45:00,11.25,11.26,11.24,11.25,39000.0,8.097,8.1042,8.0898,8.097,39000.0
2012-11-23 11:50:00,11.24,11.25,11.24,11.24,32100.0,8.0898,8.097,8.0898,8.0898,32100.0
2012-11-23 11:55:00,11.24,11.25,11.23,11.24,75200.0,8.0898,8.097,8.0826,8.0898,75200.0
2012-11-23 12:00:00,11.25,11.27,11.24,11.26,157800.0,8.097,8.1114,8.0898,8.1042,157800.0
2012-11-23 12:05:00,11.26,11.27,11.25,11.26,46500.0,8.1042,8.1114,8.097,8.1042,46500.0
2012-11-23 12:10:00,11.26,11.26,11.24,11.25,60800.0,8.1042,8.1042,8.0898,8.097,60800.0
2012-11-23 12:15:00,11.24,11.25,11.22,11.22,61200.0,8.0898,8.097,8.0754,8.0754,61200.0
2012-11-23 12:20:00,11.22,11.23,11.22,11.23,33000.0,8.0754,8.0826,8.0754,8.0826,33000.0
2012-11-23 12:25:00,11.22,11.23,11.22,11.22,26000.0,8.0754,8.0826,8.0754,8.0754,26000.0
2012-11-23 12:30:00,11.22,11.23,11.22,11.22,34500.0,8.0754,8.0826,8.0754,8.0754,34500.0
2012-11-23 12:35:00,11.22,11.25,11.22,11.23,122800.0,8.0754,8.097,8.0754,8.0826,122800.0
2012-11-23 12:40:00,11.25,11.29,11.25,11.29,181600.0,8.097,8.1258,8.097,8.1258,181600.0
2012-11-23 12:45:00,11.29,11.3,11.26,11.27,230800.0,8.1258,8.133,8.1042,8.1114,230800.0
2012-11-23 12:50:00,11.27,11.28,11.27,11.27,74800.0,8.1114,8.1186,8.1114,8.1114,74800.0
2012-11-23 12:55:00,11.27,11.3,11.27,11.29,278200.0,8.1114,8.133,8.1114,8.1258,278200.0
2012-11-26 09:30:00,11.26,11.27,11.2,11.23,286100.0,8.1042,8.1114,8.0611,8.0826,286100.0
2012-11-26 09:35:00,11.23,11.25,11.21,11.24,191600.0,8.0826,8.097,8.0682,8.0898,191600.0
2012-11-26 09:40:00,11.24,11.3,11.24,11.29,117200.0,8.0898,8.133,8.0898,8.1258,117200.0
2012-11-26 09:45:00,11.29,11.31,11.28,11.3,121700.0,8.1258,8.1402,8.1186,8.133,121700.0
2012-11-26 09:50:00,11.29,11.3,11.25,11.26,185800.0,8.1258,8.133,8.097,8.1042,185800.0
2012-11-26 09:55:00,11.27,11.27,11.24,11.24,142000.0,8.1114,8.1114,8.0898,8.0898,142000.0
2012-11-26 10:00:00,11.24,11.25,11.18,11.21,493400.0,8.0898,8.097,8.0467,8.0682,493400.0
2012-11-26 10:05:00,11.21,11.22,11.2,11.21,164000.0,8.0682,8.0754,8.0611,8.0682,164000.0
2012-11-26 10:10:00,11.21,11.22,11.18,11.19,137600.0,8.0682,8.0754,8.0467,8.0539,137600.0
2012-11-26 10:15:00,11.19,11.2,11.18,11.18,128500.0,8.0539,8.0611,8.0467,8.0467,128500.0
2012-11-26 10:20:00,11.19,11.19,11.18,11.18,32500.0,8.0539,8.0539,8.0467,8.0467,32500.0
2012-11-26 10:25:00,11.19,11.19,11.18,11.19,34300.0,8.0539,8.0539,8.0467,8.0539,34300.0
2012-11-26 10:30:00,11.18,11.19,11.16,11.18,126800.0,8.0467,8.0539,8.0323,8.0467,126800.0
2012-11-26 10:35:00,11.19,11.2,11.18,11.2,74800.0,8.0539,8.0611,8.0467,8.0611,74800.0
2012-11-26 10:40:00,11.19,11.21,11.19,11.2,120700.0,8.0539,8.0682,8.0539,8.0611,120700.0
2012-11-26 10:45:00,11.21,11.21,11.19,11.19,46800.0,8.0682,8.0682,8.0539,8.0539,46800.0
2012-11-26 10:50:00,11.19,11.2,11.18,11.18,42200.0,8.0539,8.0611,8.0467,8.0467,42200.0
2012-11-26 10:55:00,11.18,11.19,11.16,11.17,98000.0,8.0467,8.0539,8.0323,8.0395,98000.0
2012-11-26 11:00:00,11.17,11.17,11.12,11.13,261100.0,8.0395,8.0395,8.0035,8.0107,261100.0
2012-11-26 11:05:00,11.13,11.13,11.09,11.12,367400.0,8.0107,8.0107,7.9819,8.0035,367400.0
2012-11-26 11:10:00,11.13,11.14,11.12,11.14,60000.0,8.0107,8.0179,8.0035,8.0179,60000.0
2012-11-26 11:15:00,11.13,11.15,11.13,11.15,54100.0,8.0107,8.0251,8.0107,8.0251,54100.0
2012-11-26 11:20:00,11.14,11.18,11.14,11.16,141800.0,8.0179,8.0467,8.0179,8.0323,141800.0
2012-11-26 11:25:00,11.15,11.17,11.14,11.16,59400.0,8.0251,8.0395,8.0179,8.0323,59400.0
2012-11-26 11:30:00,11.16,11.16,11.14,11.15,131500.0,8.0323,8.0323,8.0179,8.0251,131500.0
2012-11-26 11:35:00,11.16,11.16,11.15,11.16,16400.0,8.0323,8.0323,8.0251,8.0323,16400.0
2012-11-26 11:40:00,11.16,11.16,11.15,11.16,24800.0,8.0323,8.0323,8.0251,8.0323,24800.0
2012-11-26 11:45:00,11.16,11.19,11.16,11.19,89200.0,8.0323,8.0539,8.0323,8.0539,89200.0
2012-11-26 11:50:00,11.18,11.19,11.18,11.19,34400.0,8.0467,8.0539,8.0467,8.0539,34400.0
2012-11-26 11:55:00,11.19,11.19,11.18,11.19,50900.0,8.0539,8.0539,8.0467,8.0539,50900.0
2012-11-26 12:00:00,11.19,11.19,11.18,11.18,33000.0,8.0539,8.0539,8.0467,8.0467,33000.0
2012-11-26 12:05:00,11.18,11.21,11.18,11.2,92900.0,8.0467,8.0682,8.0467,8.0611,92900.0
2012-11-26 12:10:00,11.2,11.2,11.19,11.2,35700.0,8.0611,8.0611,8.0539,8.0611,35700.0
2012-11-26 12:15:00,11.19,11.23,11.19,11.21,256800.0,8.0539,8.0826,8.0539,8.0682,256800.0
2012-11-26 12:20:00,11.21,11.21,11.2,11.21,116300.0,8.0682,8.0682,8.0611,8.0682,116300.0
2012-11-26 12:25:00,11.21,11.24,11.2,11.23,165000.0,8.0682,8.0898,8.0611,8.0826,165000.0
2012-11-26 12:30:00,11.24,11.24,11.21,11.23,146900.0,8.0898,8.0898,8.0682,8.0826,146900.0
2012-11-26 12:35:00,11.22,11.23,11.21,11.23,81600.0,8.0754,8.0826,8.0682,8.0826,81600.0
2012-11-26 12:40:00,11.22,11.24,11.22,11.24,116500.0,8.0754,8.0898,8.0754,8.0898,116500.0
2012-11-26 12:45:00,11.24,11.26,11.23,11.24,149200.0,8.0898,8.1042,8.0826,8.0898,149200.0
2012-11-26 12:50:00,11.24,11.26,11.23,11.26,48500.0,8.0898,8.1042,8.0826,8.1042,48500.0
2012-11-26 12:55:00,11.25,11.26,11.24,11.25,36400.0,8.097,8.1042,8.0898,8.097,36400.0
2012-11-26 13:00:00,11.24,11.25,11.23,11.24,92100.0,8.0898,8.097,8.0826,8.0898,92100.0
2012-11-26 13:05:00,11.24,11.25,11.23,11.25,28900.0,8.0898,8.097,8.0826,8.097,28900.0
2012-11-26 13:10:00,11.24,11.25,11.23,11.25,60900.0,8.0898,8.097,8.0826,8.097,60900.0
2012-11-26 13:15:00,11.25,11.27,11.25,11.27,136200.0,8.097,8.1114,8.097,8.1114,136200.0
2012-11-26 13:20:00,11.27,11.28,11.26,11.28,153800.0,8.1114,8.1186,8.1042,8.1186,153800.0
2012-11-26 13:25:00,11.27,11.29,11.27,11.29,51900.0,8.1114,8.1258,8.1114,8.1258,51900.0
2012-11-26 13:30:00,11.29,11.3,11.28,11.29,93000.0,8.1258,8.133,8.1186,8.1258,93000.0
2012-11-26 13:35:00,11.28,11.29,11.27,11.28,60400.0,8.1186,8.1258,8.1114,8.1186,60400.0
2012-11-26 13:40:00,11.28,11.28,11.26,11.27,80000.0,8.1186,8.1186,8.1042,8.1114,80000.0
2012-11-26 13:45:00,11.27,11.29,11.26,11.28,115800.0,8.1114,8.1258,8.1042,8.1186,115800.0
2012-11-26 13:50:00,11.28,11.29,11.27,11.29,44400.0,8.1186,8.1258,8.1114,8.1258,44400.0
2012-11-26 13:55:00,11.28,11.29,11.27,11.28,185400.0,8.1186,8.1258,8.1114,8.1186,185400.0
2012-11-26 14:00:00,11.28,11.28,11.26,11.28,84400.0,8.1186,8.1186,8.1042,8.1186,84400.0
2012-11-26 14:05:00,11.28,11.29,11.27,11.29,125100.0,8.1186,8.1258,8.1114,8.1258,125100.0
2012-11-26 14:10:00,11.29,11.29,11.28,11.29,18200.0,8.1258,8.1258,8.1186,8.1258,18200.0
2012-11-26 14:15:00,11.29,11.3,11.28,11.3,39000.0,8.1258,8.133,8.1186,8.133,39000.0
2012-11-26 14:20:00,11.3,11.33,11.29,11.32,168600.0,8.133,8.1546,8.1258,8.1474,168600.0
2012-11-26 14:25:00,11.32,11.33,11.31,11.32,155700.0,8.1474,8.1546,8.1402,8.1474,155700.0
2012-11-26 14:30:00,11.33,11.33,11.31,11.32,121300.0,8.1546,8.1546,8.1402,8.1474,121300.0
2012-11-26 14:35:00,11.31,11.32,11.31,11.31,60700.0,8.1402,8.1474,8.1402,8.1402,60700.0
2012-11-26 14:40:00,11.32,11.32,11.31,11.32,23600.0,8.1474,8.1474,8.1402,8.1474,23600.0
2012-11-26 14:45:00,11.32,11.32,11.31,11.32,42900.0,8.1474,8.1474,8.1402,8.1474,42900.0
2012-11-26 14:50:00,11.32,11.34,11.31,11.34,130900.0,8.1474,8.1618,8.1402,8.1618,130900.0
2012-11-26 14:55:00,11.33,11.34,11.33,11.34,24700.0,8.1546,8.1618,8.1546,8.1618,24700.0
2012-11-26 15:00:00,11.33,11.34,11.31,11.32,120400.0,8.1546,8.1618,8.1402,8.1474,120400.0
2012-11-26 15:05:00,11.32,11.33,11.31,11.31,181400.0,8.1474,8.1546,8.1402,8.1402,181400.0
2012-11-26 15:10:00,11.31,11.32,11.31,11.31,42600.0,8.1402,8.1474,8.1402,8.1402,42600.0
2012-11-26 15:15:00,11.31,11.32,11.31,11.31,36500.0,8.1402,8.1474,8.1402,8.1402,36500.0
2012-11-26 15:20:00,11.32,11.32,11.31,11.31,77900.0,8.1474,8.1474,8.1402,8.1402,77900.0
2012-11-26 15:25:00,11.32,11.36,11.31,11.36,262200.0,8.1474,8.1762,8.1402,8.1762,262200.0
2012-11-26 15:30:00,11.35,11.36,11.32,11.32,246000.0,8.169,8.1762,8.1474,8.1474,246000.0
2012-11-26 15:35:00,11.33,11.35,11.32,11.34,239400.0,8.1546,8.169,8.1474,8.1618,239400.0
2012-11-26 15:40:00,11.35,11.35,11.33,11.33,154000.0,8.169,8.169,8.1546,8.1546,154000.0
2012-11-26 15:45:00,11.33,11.34,11.33,11.34,153200.0,8.1546,8.1618,8.1546,8.1618,153200.0
2012-11-26 15:50:00,11.33,11.36,11.33,11.34,359500.0,8.1546,8.1762,8.1546,8.1618,359500.0
2012-11-26 15:55:00,11.34,11.36,11.33,11.36,546600.0,8.1618,8.1762,8.1546,8.1762,546600.0
2012-11-27 09:30:00,12.09,12.24,12.0,12.11,2252500.0,8.7016,8.8096,8.6368,8.716,2252500.0
2012-11-27 09:35:00,12.11,12.17,12.07,12.12,1021300.0,8.716,8.7592,8.6872,8.7232,1021300.0
2012-11-27 09:40:00,12.12,12.25,12.1,12.19,1187400.0,8.7232,8.8168,8.7088,8.7736,1187400.0
2012-11-27 09:45:00,12.19,12.2,12.13,12.17,906300.0,8.7736,8.7808,8.7304,8.7592,906300.0
2012-11-27 09:50:00,12.17,12.33,12.14,12.23,1808500.0,8.7592,8.8744,8.7376,8.8024,1808500.0
2012-11-27 09:55:00,12.23,12.28,12.15,12.17,992900.0,8.8024,8.8384,8.7448,8.7592,992900.0
2012-11-27 10:00:00,12.17,12.18,12.05,12.09,1630900.0,8.7592,8.7664,8.6728,8.7016,1630900.0
2012-11-27 10:05:00,12.09,12.13,12.05,12.05,984800.0,8.7016,8.7304,8.6728,8.6728,984800.0
2012-11-27 10:10:00,12.06,12.11,12.05,12.08,441200.0,8.68,8.716,8.6728,8.6944,441200.0
2012-11-27 10:15:00,12.07,12.1,12.02,12.05,934500.0,8.6872,8.7088,8.6512,8.6728,934500.0
2012-11-27 10:20:00,12.05,12.09,12.03,12.04,388500.0,8.6728,8.7016,8.6584,8.6656,388500.0
2012-11-27 10:25:00,12.04,12.08,12.04,12.05,646200.0,8.6656,8.6944,8.6656,8.6728,646200.0
2012-11-27 10:30:00,12.05,12.13,12.04,12.12,496500.0,8.6728,8.7304,8.6656,8.7232,496500.0
2012-11-27 10:35:00,12.12,12.13,12.09,12.1,213000.0,8.7232,8.7304,8.7016,8.7088,213000.0
2012-11-27 10:40:00,12.09,12.12,12.08,12.1,529400.0,8.7016,8.7232,8.6944,8.7088,529400.0
2012-11-27 10:45:00,12.09,12.17,12.09,12.13,671200.0,8.7016,8.7592,8.7016,8.7304,671200.0
2012-11-27 10:50:00,12.13,12.14,12.11,12.13,527600.0,8.7304,8.7376,8.716,8.7304,527600.0
2012-11-27 10:55:00,12.12,12.14,12.12,12.13,134900.0,8.7232,8.7376,8.7232,8.7304,134900.0
2012-11-27 11:00:00,12.14,12.22,12.13,12.22,662600.0,8.7376,8.7952,8.7304,8.7952,662600.0
2012-11-27 11:05:00,12.22,12.24,12.18,12.19,577300.0,8.7952,8.8096,8.7664,8.7736,577300.0
2012-11-27 11:10:00,12.19,12.23,12.19,12.22,292500.0,8.7736,8.8024,8.7736,8.7952,292500.0
2012-11-27 11:15:00,12.21,12.24,12.21,12.23,276200.0,8.788,8.8096,8.788,8.8024,276200.0
2012-11-27 11:20:00,12.23,12.25,12.22,12.24,488700.0,8.8024,8.8168,8.7952,8.8096,488700.0
2012-11-27 11:25:00,12.24,12.25,12.24,12.25,172200.0,8.8096,8.8168,8.8096,8.8168,172200.0
2012-11-27 11:30:00,12.24,12.25,12.18,12.21,376500.0,8.8096,8.8168,8.7664,8.788,376500.0
2012-11-27 11:35:00,12.21,12.24,12.2,12.24,312900.0,8.788,8.8096,8.7808,8.8096,312900.0
2012-11-27 11:40:00,12.23,12.25,12.2,12.23,422100.0,8.8024,8.8168,8.7808,8.8024,422100.0
2012-11-27 11:45:00,12.24,12.29,12.24,12.29,523900.0,8.8096,8.8456,8.8096,8.8456,523900.0
2012-11-27 11:50:00,12.29,12.31,12.26,12.27,389000.0,8.8456,8.86,8.824,8.8312,389000.0
2012-11-27 11:55:00,12.26,12.29,12.26,12.29,153800.0,8.824,8.8456,8.824,8.8456,153800.0
2012-11-27 12:00:00,12.29,12.3,12.28,12.29,150200.0,8.8456,8.8528,8.8384,8.8456,150200.0
2012-11-27 12:05:00,12.3,12.3,12.26,12.26,224200.0,8.8528,8.8528,8.824,8.824,224200.0
2012-11-27 12:10:00,12.27,12.27,12.19,12.21,560800.0,8.8312,8.8312,8.7736,8.788,560800.0
2012-11-27 12:15:00,12.2,12.24,12.2,12.24,369600.0,8.7808,8.8096,8.7808,8.8096,369600.0
2012-11-27 12:20:00,12.24,12.24,12.23,12.23,224200.0,8.8096,8.8096,8.8024,8.8024,224200.0
2012-11-27 12:25:00,12.24,12.24,12.18,12.19,330400.0,8.8096,8.8096,8.7664,8.7736,330400.0
2012-11-27 12:30:00,12.19,12.19,12.15,12.16,230300.0,8.7736,8.7736,8.7448,8.752,230300.0
2012-11-27 12:35:00,12.15,12.19,12.15,12.19,173600.0,8.7448,8.7736,8.7448,8.7736,173600.0
2012-11-27 12:40:00,12.19,12.24,12.18,12.24,280100.0,8.7736,8.8096,8.7664,8.8096,280100.0
2012-11-27 12:45:00,12.24,12.27,12.22,12.27,220300.0,8.8096,8.8312,8.7952,8.8312,220300.0
2012-11-27 12:50:00,12.26,12.27,12.23,12.24,236400.0,8.824,8.8312,8.8024,8.8096,236400.0
2012-11-27 12:55:00,12.23,12.23,12.21,12.23,295300.0,8.8024,8.8024,8.788,8.8024,295300.0
2012-11-27 13:00:00,12.23,12.23,12.21,12.22,532300.0,8.8024,8.8024,8.788,8.7952,532300.0
2012-11-27 13:05:00,12.22,12.24,12.22,12.24,252700.0,8.7952,8.8096,8.7952,8.8096,252700.0
2012-11-27 13:10:00,12.24,12.24,12.23,12.24,50900.0,8.8096,8.8096,8.8024,8.8096,50900.0
2012-11-27 13:15:00,12.24,12.28,12.23,12.27,298900.0,8.8096,8.8384,8.8024,8.8312,298900.0
2012-11-27 13:20:00,12.26,12.27,12.24,12.25,81000.0,8.824,8.8312,8.8096,8.8168,81000.0
2012-11-27 13:25:00,12.25,12.25,12.22,12.24,263200.0,8.8168,8.8168,8.7952,8.8096,263200.0
2012-11-27 13:30:00,12.24,12.24,12.22,12.22,144100.0,8.8096,8.8096,8.7952,8.7952,144100.0
2012-11-27 13:35:00,12.22,12.24,12.21,12.23,225900.0,8.7952,8.8096,8.788,8.8024,225900.0
2012-11-27 13:40:00,12.23,12.24,12.21,12.21,141700.0,8.8024,8.8096,8.788,8.788,141700.0
2012-11-27 13:45:00,12.21,12.22,12.2,12.21,344700.0,8.788,8.7952,8.7808,8.788,344700.0
2012-11-27 13:50:00,12.2,12.21,12.18,12.21,502600.0,8.7808,8.788,8.7664,8.788,502600.0
2012-11-27 13:55:00,12.2,12.21,12.18,12.18,129600.0,8.7808,8.788,8.7664,8.7664,129600.0
2012-11-27 14:00:00,12.19,12.19,12.16,12.18,264000.0,8.7736,8.7736,8.752,8.7664,264000.0
2012-11-27 14:05:00,12.18,12.19,12.16,12.17,416600.0,8.7664,8.7736,8.752,8.7592,416600.0
2012-11-27 14:10:00,12.17,12.19,12.17,12.19,174400.0,8.7592,8.7736,8.7592,8.7736,174400.0
2012-11-27 14:15:00,12.18,12.2,12.18,12.19,180800.0,8.7664,8.7808,8.7664,8.7736,180800.0
2012-11-27 14:20:00,12.2,12.2,12.16,12.18,786300.0,8.7808,8.7808,8.752,8.7664,786300.0
2012-11-27 14:25:00,12.18,12.18,12.15,12.17,209700.0,8.7664,8.7664,8.7448,8.7592,209700.0
2012-11-27 14:30:00,12.17,12.18,12.13,12.15,540800.0,8.7592,8.7664,8.7304,8.7448,540800.0
2012-11-27 14:35:00,12.14,12.15,12.11,12.15,249500.0,8.7376,8.7448,8.716,8.7448,249500.0
2012-11-27 14:40:00,12.15,12.17,12.14,12.15,210000.0,8.7448,8.7592,8.7376,8.7448,210000.0
2012-11-27 14:45:00,12.14,12.15,12.12,12.14,330500.0,8.7376,8.7448,8.7232,8.7376,330500.0
2012-11-27 14:50:00,12.15,12.17,12.15,12.17,261400.0,8.7448,8.7592,8.7448,8.7592,261400.0
2012-11-27 14:55:00,12.17,12.2,12.16,12.2,323900.0,8.7592,8.7808,8.752,8.7808,323900.0
2012-11-27 15:00:00,12.2,12.22,12.19,12.21,321400.0,8.7808,8.7952,8.7736,8.788,321400.0
2012-11-27 15:05:00,12.21,12.22,12.2,12.21,294000.0,8.788,8.7952,8.7808,8.788,294000.0
2012-11-27 15:10:00,12.21,12.21,12.17,12.2,704600.0,8.788,8.788,8.7592,8.7808,704600.0
2012-11-27 15:15:00,12.2,12.24,12.2,12.23,217000.0,8.7808,8.8096,8.7808,8.8024,217000.0
2012-11-27 15:20:00,12.23,12.25,12.23,12.25,724700.0,8.8024,8.8168,8.8024,8.8168,724700.0
2012-11-27 15:25:00,12.24,12.25,12.22,12.22,738900.0,8.8096,8.8168,8.7952,8.7952,738900.0
2012-11-27 15:30:00,12.22,12.23,12.18,12.18,426800.0,8.7952,8.8024,8.7664,8.7664,426800.0
2012-11-27 15:35:00,12.18,12.19,12.16,12.18,501500.0,8.7664,8.7736,8.752,8.7664,501500.0
2012-11-27 15:40:00,12.18,12.18,12.15,12.17,521100.0,8.7664,8.7664,8.7448,8.7592,521100.0
2012-11-27 15:45:00,12.17,12.22,12.16,12.21,653600.0,8.7592,8.7952,8.752,8.788,653600.0
2012-11-27 15:50:00,12.22,12.22,12.17,12.17,700500.0,8.7952,8.7952,8.7592,8.7592,700500.0
2012-11-27 15:55:00,12.18,12.18,12.13,12.15,1165800.0,8.7664,8.7664,8.7304,8.7448,1165800.0
2012-11-28 09:30:00,12.21,12.25,12.15,12.15,673600.0,8.788,8.8168,8.7448,8.7448,673600.0
2012-11-28 09:35:00,12.16,12.21,12.15,12.17,252000.0,8.752,8.788,8.7448,8.7592,252000.0
2012-11-28 09:40:00,12.16,12.16,12.12,12.13,268600.0,8.752,8.752,8.7232,8.7304,268600.0
2012-11-28 09:45:00,12.13,12.16,12.12,12.15,231700.0,8.7304,8.752,8.7232,8.7448,231700.0
2012-11-28 09:50:00,12.16,12.22,12.15,12.21,289600.0,8.752,8.7952,8.7448,8.788,289600.0
2012-11-28 09:55:00,12.22,12.25,12.21,12.23,468100.0,8.7952,8.8168,8.788,8.8024,468100.0
2012-11-28 10:00:00,12.23,12.24,12.2,12.24,404100.0,8.8024,8.8096,8.7808,8.8096,404100.0
2012-11-28 10:05:00,12.24,12.28,12.21,12.21,475700.0,8.8096,8.8384,8.788,8.788,475700.0
2012-11-28 10:10:00,12.21,12.22,12.15,12.16,251300.0,8.788,8.7952,8.7448,8.752,251300.0
2012-11-28 10:15:00,12.16,12.16,12.1,12.13,487400.0,8.752,8.752,8.7088,8.7304,487400.0
2012-11-28 10:20:00,12.12,12.15,12.1,12.14,586700.0,8.7232,8.7448,8.7088,8.7376,586700.0
2012-11-28 10:25:00,12.15,12.15,12.11,12.12,241400.0,8.7448,8.7448,8.716,8.7232,241400.0
2012-11-28 10:30:00,12.12,12.14,12.07,12.08,436500.0,8.7232,8.7376,8.6872,8.6944,436500.0
2012-11-28 10:35:00,12.07,12.13,12.06,12.09,481100.0,8.6872,8.7304,8.68,8.7016,481100.0
2012-11-28 10:40:00,12.1,12.11,12.08,12.09,242900.0,8.7088,8.716,8.6944,8.7016,242900.0
2012-11-28 10:45:00,12.09,12.12,12.07,12.11,227400.0,8.7016,8.7232,8.6872,8.716,227400.0
2012-11-28 10:50:00,12.11,12.11,12.08,12.09,110200.0,8.716,8.716,8.6944,8.7016,110200.0
2012-11-28 10:55:00,12.1,12.1,12.07,12.08,299400.0,8.7088,8.7088,8.6872,8.6944,299400.0
2012-11-28 11:00:00,12.09,12.1,12.08,12.09,104700.0,8.7016,8.7088,8.6944,8.7016,104700.0
2012-11-28 11:05:00,12.08,12.1,12.08,12.09,130700.0,8.6944,8.7088,8.6944,8.7016,130700.0
2012-11-28 11:10:00,12.09,12.14,12.09,12.13,298000.0,8.7016,8.7376,8.7016,8.7304,298000.0
2012-11-28 11:15:00,12.13,12.18,12.12,12.18,366700.0,8.7304,8.7664,8.7232,8.7664,366700.0
2012-11-28 11:20:00,12.18,12.19,12.16,12.16,254800.0,8.7664,8.7736,8.752,8.752,254800.0
2012-11-28 11:25:00,12.17,12.2,12.16,12.2,147600.0,8.7592,8.7808,8.752,8.7808,147600.0
2012-11-28 11:30:00,12.2,12.2,12.17,12.19,286200.0,8.7808,8.7808,8.7592,8.7736,286200.0
2012-11-28 11:35:00,12.19,12.22,12.18,12.21,208600.0,8.7736,8.7952,8.7664,8.788,208600.0
2012-11-28 11:40:00,12.22,12.22,12.2,12.21,144600.0,8.7952,8.7952,8.7808,8.788,144600.0
2012-11-28 11:45:00,12.21,12.22,12.2,12.2,127100.0,8.788,8.7952,8.7808,8.7808,127100.0
2012-11-28 11:50:00,12.21,12.22,12.2,12.21,89400.0,8.788,8.7952,8.7808,8.788,89400.0
2012-11-28 11:55:00,12.22,12.23,12.21,12.21,170800.0,8.7952,8.8024,8.788,8.788,170800.0
2012-11-28 12:00:00,12.21,12.22,12.18,12.19,315900.0,8.788,8.7952,8.7664,8.7736,315900.0
2012-11-28 12:05:00,12.19,12.21,12.18,12.21,125500.0,8.7736,8.788,8.7664,8.788,125500.0
2012-11-28 12:10:00,12.21,12.23,12.19,12.2,297800.0,8.788,8.8024,8.7736,8.7808,297800.0
2012-11-28 12:15:00,12.21,12.26,12.2,12.24,280900.0,8.788,8.824,8.7808,8.8096,280900.0
2012-11-28 12:20:00,12.24,12.26,12.23,12.26,127700.0,8.8096,8.824,8.8024,8.824,127700.0
2012-11-28 12:25:00,12.26,12.27,12.23,12.25,190100.0,8.824,8.8312,8.8024,8.8168,190100.0
2012-11-28 12:30:00,12.24,12.27,12.24,12.26,137100.0,8.8096,8.8312,8.8096,8.824,137100.0
2012-11-28 12:35:00,12.25,12.28,12.25,12.27,181600.0,8.8168,8.8384,8.8168,8.8312,181600.0
2012-11-28 12:40:00,12.27,12.27,12.24,12.24,141900.0,8.8312,8.8312,8.8096,8.8096,141900.0
2012-11-28 12:45:00,12.24,12.25,12.22,12.22,77000.0,8.8096,8.8168,8.7952,8.7952,77000.0
2012-11-28 12:50:00,12.22,12.24,12.21,12.24,130300.0,8.7952,8.8096,8.788,8.8096,130300.0
2012-11-28 12:55:00,12.24,12.25,12.23,12.24,82700.0,8.8096,8.8168,8.8024,8.8096,82700.0
2012-11-28 13:00:00,12.23,12.24,12.21,12.21,54000.0,8.8024,8.8096,8.788,8.788,54000.0
2012-11-28 13:05:00,12.22,12.23,12.21,12.22,100600.0,8.7952,8.8024,8.788,8.7952,100600.0
2012-11-28 13:10:00,12.22,12.23,12.22,12.23,41300.0,8.7952,8.8024,8.7952,8.8024,41300.0
2012-11-28 13:15:00,12.23,12.25,12.23,12.25,157600.0,8.8024,8.8168,8.8024,8.8168,157600.0
2012-11-28 13:20:00,12.24,12.25,12.21,12.21,495900.0,8.8096,8.8168,8.788,8.788,495900.0
2012-11-28 13:25:00,12.22,12.22,12.2,12.2,292200.0,8.7952,8.7952,8.7808,8.7808,292200.0
2012-11-28 13:30:00,12.21,12.24,12.2,12.24,114300.0,8.788,8.8096,8.7808,8.8096,114300.0
2012-11-28 13:35:00,12.24,12.25,12.23,12.23,263300.0,8.8096,8.8168,8.8024,8.8024,263300.0
2012-11-28 13:40:00,12.23,12.24,12.23,12.24,106400.0,8.8024,8.8096,8.8024,8.8096,106400.0
2012-11-28 13:45:00,12.24,12.25,12.22,12.25,108400.0,8.8096,8.8168,8.7952,8.8168,108400.0
2012-11-28 13:50:00,12.25,12.27,12.24,12.27,83900.0,8.8168,8.8312,8.8096,8.8312,83900.0
2012-11-28 13:55:00,12.27,12.28,12.26,12.28,72200.0,8.8312,8.8384,8.824,8.8384,72200.0
2012-11-28 14:00:00,12.28,12.28,12.24,12.25,169700.0,8.8384,8.8384,8.8096,8.8168,169700.0
2012-11-28 14:05:00,12.25,12.25,12.22,12.25,102000.0,8.8168,8.8168,8.7952,8.8168,102000.0
2012-11-28 14:10:00,12.25,12.26,12.24,12.25,300800.0,8.8168,8.824,8.8096,8.8168,300800.0
2012-11-28 14:15:00,12.25,12.25,12.24,12.25,43400.0,8.8168,8.8168,8.8096,8.8168,43400.0
2012-11-28 14:20:00,12.25,12.25,12.22,12.22,67400.0,8.8168,8.8168,8.7952,8.7952,67400.0
2012-11-28 14:25:00,12.22,12.24,12.22,12.22,94300.0,8.7952,8.8096,8.7952,8.7952,94300.0
2012-11-28 14:30:00,12.23,12.23,12.21,12.22,253000.0,8.8024,8.8024,8.788,8.7952,253000.0
2012-11-28 14:35:00,12.22,12.23,12.21,12.23,73300.0,8.7952,8.8024,8.788,8.8024,73300.0
2012-11-28 14:40:00,12.23,12.24,12.22,12.24,217800.0,8.8024,8.8096,8.7952,8.8096,217800.0
2012-11-28 14:45:00,12.24,12.24,12.22,12.23,83800.0,8.8096,8.8096,8.7952,8.8024,83800.0
2012-11-28 14:50:00,12.23,12.23,12.22,12.22,106000.0,8.8024,8.8024,8.7952,8.7952,106000.0
2012-11-28 14:55:00,12.23,12.24,12.22,12.22,199300.0,8.8024,8.8096,8.7952,8.7952,199300.0
2012-11-28 15:00:00,12.23,12.23,12.21,12.22,206200.0,8.8024,8.8024,8.788,8.7952,206200.0
2012-11-28 15:05:00,12.22,12.23,12.2,12.21,342800.0,8.7952,8.8024,8.7808,8.788,342800.0
2012-11-28 15:10:00,12.21,12.21,12.18,12.21,208600.0,8.788,8.788,8.7664,8.788,208600.0
2012-11-28 15:15:00,12.2,12.22,12.2,12.22,120300.0,8.7808,8.7952,8.7808,8.7952,120300.0
2012-11-28 15:20:00,12.22,12.24,12.21,12.24,172500.0,8.7952,8.8096,8.788,8.8096,172500.0
2012-11-28 15:25:00,12.24,12.28,12.23,12.27,422900.0,8.8096,8.8384,8.8024,8.8312,422900.0
2012-11-28 15:30:00,12.28,12.28,12.25,12.26,253900.0,8.8384,8.8384,8.8168,8.824,253900.0
2012-11-28 15:35:00,12.26,12.26,12.22,12.22,290600.0,8.824,8.824,8.7952,8.7952,290600.0
2012-11-28 15:40:00,12.22,12.23,12.22,12.23,200300.0,8.7952,8.8024,8.7952,8.8024,200300.0
2012-11-28 15:45:00,12.23,12.24,12.22,12.23,479200.0,8.8024,8.8096,8.7952,8.8024,479200.0
2012-11-28 15:50:00,12.23,12.25,12.22,12.24,617400.0,8.8024,8.8168,8.7952,8.8096,617400.0
2012-11-28 15:55:00,12.24,12.24,12.21,12.22,1333100.0,8.8096,8.8096,8.788,8.7952,1333100.0
2012-11-29 09:30:00,12.24,12.29,12.23,12.28,456700.0,8.8096,8.8456,8.8024,8.8384,456700.0
2012-11-29 09:35:00,12.29,12.32,12.29,12.29,225700.0,8.8456,8.8672,8.8456,8.8456,225700.0
2012-11-29 09:40:00,12.28,12.32,12.28,12.29,187200.0,8.8384,8.8672,8.8384,8.8456,187200.0
2012-11-29 09:45:00,12.29,12.3,12.25,12.27,74200.0,8.8456,8.8528,8.8168,8.8312,74200.0
2012-11-29 09:50:00,12.26,12.29,12.25,12.26,76300.0,8.824,8.8456,8.8168,8.824,76300.0
2012-11-29 09:55:00,12.26,12.29,12.26,12.29,87900.0,8.824,8.8456,8.824,8.8456,87900.0
2012-11-29 10:00:00,12.29,12.3,12.25,12.26,171400.0,8.8456,8.8528,8.8168,8.824,171400.0
2012-11-29 10:05:00,12.26,12.27,12.22,12.23,387900.0,8.824,8.8312,8.7952,8.8024,387900.0
2012-11-29 10:10:00,12.23,12.24,12.2,12.21,211700.0,8.8024,8.8096,8.7808,8.788,211700.0
2012-11-29 10:15:00,12.21,12.23,12.21,12.22,123100.0,8.788,8.8024,8.788,8.7952,123100.0
2012-11-29 10:20:00,12.22,12.26,12.22,12.25,178500.0,8.7952,8.824,8.7952,8.8168,178500.0
2012-11-29 10:25:00,12.25,12.27,12.24,12.24,214900.0,8.8168,8.8312,8.8096,8.8096,214900.0
2012-11-29 10:30:00,12.25,12.25,12.23,12.24,65100.0,8.8168,8.8168,8.8024,8.8096,65100.0
2012-11-29 10:35:00,12.24,12.25,12.22,12.25,96000.0,8.8096,8.8168,8.7952,8.8168,96000.0
2012-11-29 10:40:00,12.25,12.27,12.24,12.27,65300.0,8.8168,8.8312,8.8096,8.8312,65300.0
2012-11-29 10:45:00,12.26,12.28,12.26,12.27,101200.0,8.824,8.8384,8.824,8.8312,101200.0
2012-11-29 10:50:00,12.28,12.3,12.27,12.28,120300.0,8.8384,8.8528,8.8312,8.8384,120300.0
2012-11-29 10:55:00,12.29,12.29,12.28,12.29,46000.0,8.8456,8.8456,8.8384,8.8456,46000.0
2012-11-29 11:00:00,12.29,12.3,12.28,12.29,67700.0,8.8456,8.8528,8.8384,8.8456,67700.0
2012-11-29 11:05:00,12.29,12.32,12.29,12.32,164100.0,8.8456,8.8672,8.8456,8.8672,164100.0
2012-11-29 11:10:00,12.32,12.34,12.31,12.34,200900.0,8.8672,8.8816,8.86,8.8816,200900.0
2012-11-29 11:15:00,12.34,12.34,12.32,12.34,244500.0,8.8816,8.8816,8.8672,8.8816,244500.0
2012-11-29 11:20:00,12.33,12.34,12.32,12.33,99900.0,8.8744,8.8816,8.8672,8.8744,99900.0
2012-11-29 11:25:00,12.33,12.34,12.31,12.34,177800.0,8.8744,8.8816,8.86,8.8816,177800.0
2012-11-29 11:30:00,12.34,12.35,12.33,12.33,265900.0,8.8816,8.8887,8.8744,8.8744,265900.0
2012-11-29 11:35:00,12.34,12.34,12.33,12.33,73900.0,8.8816,8.8816,8.8744,8.8744,73900.0
2012-11-29 11:40:00,12.34,12.34,12.23,12.26,528500.0,8.8816,8.8816,8.8024,8.824,528500.0
2012-11-29 11:45:00,12.25,12.28,12.25,12.28,252800.0,8.8168,8.8384,8.8168,8.8384,252800.0
2012-11-29 11:50:00,12.28,12.32,12.28,12.31,227400.0,8.8384,8.8672,8.8384,8.86,227400.0
2012-11-29 11:55:00,12.3,12.31,12.29,12.31,191300.0,8.8528,8.86,8.8456,8.86,191300.0
2012-11-29 12:00:00,12.31,12.32,12.29,12.31,100200.0,8.86,8.8672,8.8456,8.86,100200.0
2012-11-29 12:05:00,12.31,12.32,12.29,12.32,176600.0,8.86,8.8672,8.8456,8.8672,176600.0
2012-11-29 12:10:00,12.32,12.35,12.3,12.34,141900.0,8.8672,8.8887,8.8528,8.8816,141900.0
2012-11-29 12:15:00,12.34,12.34,12.33,12.34,35900.0,8.8816,8.8816,8.8744,8.8816,35900.0
2012-11-29 12:20:00,12.34,12.35,12.33,12.33,88000.0,8.8816,8.8887,8.8744,8.8744,88000.0
2012-11-29 12:25:00,12.34,12.35,12.33,12.35,156300.0,8.8816,8.8887,8.8744,8.8887,156300.0
2012-11-29 12:30:00,12.35,12.36,12.34,12.35,93800.0,8.8887,8.8959,8.8816,8.8887,93800.0
2012-11-29 12:35:00,12.35,12.36,12.35,12.36,46500.0,8.8887,8.8959,8.8887,8.8959,46500.0
2012-11-29 12:40:00,12.36,12.37,12.35,12.37,91100.0,8.8959,8.9031,8.8887,8.9031,91100.0
2012-11-29 12:45:00,12.37,12.4,12.36,12.4,398200.0,8.9031,8.9247,8.8959,8.9247,398200.0
2012-11-29 12:50:00,12.4,12.41,12.38,12.39,300500.0,8.9247,8.9319,8.9103,8.9175,300500.0
2012-11-29 12:55:00,12.39,12.4,12.38,12.38,49900.0,8.9175,8.9247,8.9103,8.9103,49900.0
2012-11-29 13:00:00,12.38,12.4,12.38,12.39,137000.0,8.9103,8.9247,8.9103,8.9175,137000.0
2012-11-29 13:05:00,12.4,12.4,12.37,12.37,53100.0,8.9247,8.9247,8.9031,8.9031,53100.0
2012-11-29 13:10:00,12.37,12.38,12.36,12.36,58900.0,8.9031,8.9103,8.8959,8.8959,58900.0
2012-11-29 13:15:00,12.36,12.38,12.36,12.38,59200.0,8.8959,8.9103,8.8959,8.9103,59200.0
2012-11-29 13:20:00,12.38,12.39,12.37,12.38,117000.0,8.9103,8.9175,8.9031,8.9103,117000.0
2012-11-29 13:25:00,12.38,12.38,12.33,12.35,428900.0,8.9103,8.9103,8.8744,8.8887,428900.0
2012-11-29 13:30:00,12.36,12.38,12.35,12.37,129500.0,8.8959,8.9103,8.8887,8.9031,129500.0
2012-11-29 13:35:00,12.37,12.38,12.34,12.37,244300.0,8.9031,8.9103,8.8816,8.9031,244300.0
2012-11-29 13:40:00,12.37,12.37,12.35,12.35,75900.0,8.9031,8.9031,8.8887,8.8887,75900.0
2012-11-29 13:45:00,12.36,12.37,12.35,12.36,64200.0,8.8959,8.9031,8.8887,8.8959,64200.0
2012-11-29 13:50:00,12.36,12.36,12.35,12.36,17900.0,8.8959,8.8959,8.8887,8.8959,17900.0
2012-11-29 13:55:00,12.36,12.36,12.34,12.34,278000.0,8.8959,8.8959,8.8816,8.8816,278000.0
2012-11-29 14:00:00,12.35,12.35,12.31,12.32,111300.0,8.8887,8.8887,8.86,8.8672,111300.0
2012-11-29 14:05:00,12.32,12.33,12.31,12.31,59700.0,8.8672,8.8744,8.86,8.86,59700.0
2012-11-29 14:10:00,12.31,12.32,12.31,12.31,34500.0,8.86,8.8672,8.86,8.86,34500.0
2012-11-29 14:15:00,12.32,12.32,12.31,12.32,96100.0,8.8672,8.8672,8.86,8.8672,96100.0
2012-11-29 14:20:00,12.32,12.33,12.31,12.32,48600.0,8.8672,8.8744,8.86,8.8672,48600.0
2012-11-29 14:25:00,12.33,12.33,12.31,12.32,64200.0,8.8744,8.8744,8.86,8.8672,64200.0
2012-11-29 14:30:00,12.31,12.32,12.3,12.31,92900.0,8.86,8.8672,8.8528,8.86,92900.0
2012-11-29 14:35:00,12.3,12.33,12.3,12.33,135200.0,8.8528,8.8744,8.8528,8.8744,135200.0
2012-11-29 14:40:00,12.33,12.34,12.32,12.34,73900.0,8.8744,8.8816,8.8672,8.8816,73900.0
2012-11-29 14:45:00,12.33,12.35,12.33,12.35,67000.0,8.8744,8.8887,8.8744,8.8887,67000.0
2012-11-29 14:50:00,12.34,12.35,12.33,12.34,89300.0,8.8816,8.8887,8.8744,8.8816,89300.0
2012-11-29 14:55:00,12.34,12.34,12.33,12.34,27900.0,8.8816,8.8816,8.8744,8.8816,27900.0
2012-11-29 15:00:00,12.34,12.34,12.33,12.34,31000.0,8.8816,8.8816,8.8744,8.8816,31000.0
2012-11-29 15:05:00,12.34,12.34,12.31,12.33,239800.0,8.8816,8.8816,8.86,8.8744,239800.0
2012-11-29 15:10:00,12.33,12.33,12.29,12.3,157100.0,8.8744,8.8744,8.8456,8.8528,157100.0
2012-11-29 15:15:00,12.29,12.33,12.29,12.33,227000.0,8.8456,8.8744,8.8456,8.8744,227000.0
2012-11-29 15:20:00,12.33,12.33,12.3,12.31,248600.0,8.8744,8.8744,8.8528,8.86,248600.0
2012-11-29 15:25:00,12.31,12.33,12.31,12.32,153700.0,8.86,8.8744,8.86,8.8672,153700.0
2012-11-29 15:30:00,12.31,12.33,12.31,12.33,244600.0,8.86,8.8744,8.86,8.8744,244600.0
2012-11-29 15:35:00,12.32,12.33,12.31,12.32,121000.0,8.8672,8.8744,8.86,8.8672,121000.0
2012-11-29 15:40:00,12.32,12.36,12.31,12.35,457800.0,8.8672,8.8959,8.86,8.8887,457800.0
2012-11-29 15:45:00,12.34,12.37,12.34,12.36,219900.0,8.8816,8.9031,8.8816,8.8959,219900.0
2012-11-29 15:50:00,12.37,12.37,12.33,12.34,259600.0,8.9031,8.9031,8.8744,8.8816,259600.0
2012-11-29 15:55:00,12.34,12.34,12.32,12.34,406100.0,8.8816,8.8816,8.8672,8.8816,406100.0
2012-11-30 09:30:00,12.34,12.4,12.3,12.39,267900.0,8.8816,8.9247,8.8528,8.9175,267900.0
2012-11-30 09:35:00,12.38,12.38,12.33,12.38,96200.0,8.9103,8.9103,8.8744,8.9103,96200.0
2012-11-30 09:40:00,12.38,12.39,12.35,12.38,94900.0,8.9103,8.9175,8.8887,8.9103,94900.0
2012-11-30 09:45:00,12.38,12.38,12.32,12.32,86400.0,8.9103,8.9103,8.8672,8.8672,86400.0
2012-11-30 09:50:00,12.32,12.36,12.32,12.35,151300.0,8.8672,8.8959,8.8672,8.8887,151300.0
2012-11-30 09:55:00,12.35,12.36,12.32,12.32,84800.0,8.8887,8.8959,8.8672,8.8672,84800.0
2012-11-30 10:00:00,12.32,12.37,12.32,12.37,93100.0,8.8672,8.9031,8.8672,8.9031,93100.0
2012-11-30 10:05:00,12.37,12.37,12.32,12.32,109300.0,8.9031,8.9031,8.8672,8.8672,109300.0
2012-11-30 10:10:00,12.32,12.34,12.3,12.33,166200.0,8.8672,8.8816,8.8528,8.8744,166200.0
2012-11-30 10:15:00,12.33,12.36,12.33,12.36,90800.0,8.8744,8.8959,8.8744,8.8959,90800.0
2012-11-30 10:20:00,12.36,12.37,12.34,12.35,114100.0,8.8959,8.9031,8.8816,8.8887,114100.0
2012-11-30 10:25:00,12.36,12.36,12.34,12.35,84900.0,8.8959,8.8959,8.8816,8.8887,84900.0
2012-11-30 10:30:00,12.35,12.35,12.32,12.35,414700.0,8.8887,8.8887,8.8672,8.8887,414700.0
2012-11-30 10:35:00,12.35,12.35,12.33,12.33,89200.0,8.8887,8.8887,8.8744,8.8744,89200.0
2012-11-30 10:40:00,12.33,12.35,12.32,12.32,249600.0,8.8744,8.8887,8.8672,8.8672,249600.0
2012-11-30 10:45:00,12.32,12.33,12.25,12.25,388300.0,8.8672,8.8744,8.8168,8.8168,388300.0
2012-11-30 10:50:00,12.25,12.25,12.21,12.22,279700.0,8.8168,8.8168,8.788,8.7952,279700.0
2012-11-30 10:55:00,12.22,12.25,12.21,12.24,365800.0,8.7952,8.8168,8.788,8.8096,365800.0
2012-11-30 11:00:00,12.25,12.26,12.23,12.25,293500.0,8.8168,8.824,8.8024,8.8168,293500.0
2012-11-30 11:05:00,12.26,12.26,12.24,12.25,150500.0,8.824,8.824,8.8096,8.8168,150500.0
2012-11-30 11:10:00,12.25,12.27,12.25,12.25,121000.0,8.8168,8.8312,8.8168,8.8168,121000.0
2012-11-30 11:15:00,12.25,12.27,12.25,12.25,165700.0,8.8168,8.8312,8.8168,8.8168,165700.0
2012-11-30 11:20:00,12.25,12.25,12.21,12.23,168000.0,8.8168,8.8168,8.788,8.8024,168000.0
2012-11-30 11:25:00,12.23,12.25,12.22,12.25,64700.0,8.8024,8.8168,8.7952,8.8168,64700.0
2012-11-30 11:30:00,12.25,12.26,12.23,12.24,169600.0,8.8168,8.824,8.8024,8.8096,169600.0
2012-11-30 11:35:00,12.24,12.26,12.23,12.25,79000.0,8.8096,8.824,8.8024,8.8168,79000.0
2012-11-30 11:40:00,12.25,12.26,12.24,12.25,58900.0,8.8168,8.824,8.8096,8.8168,58900.0
2012-11-30 11:45:00,12.25,12.26,12.24,12.26,76400.0,8.8168,8.824,8.8096,8.824,76400.0
2012-11-30 11:50:00,12.25,12.26,12.24,12.25,117800.0,8.8168,8.824,8.8096,8.8168,117800.0
2012-11-30 11:55:00,12.25,12.25,12.23,12.25,153800.0,8.8168,8.8168,8.8024,8.8168,153800.0
2012-11-30 12:00:00,12.25,12.25,12.24,12.24,24300.0,8.8168,8.8168,8.8096,8.8096,24300.0
2012-11-30 12:05:00,12.25,12.25,12.24,12.25,123000.0,8.8168,8.8168,8.8096,8.8168,123000.0
2012-11-30 12:10:00,12.24,12.28,12.24,12.28,167500.0,8.8096,8.8384,8.8096,8.8384,167500.0
2012-11-30 12:15:00,12.28,12.28,12.27,12.28,42900.0,8.8384,8.8384,8.8312,8.8384,42900.0
2012-11-30 12:20:00,12.28,12.3,12.27,12.3,390600.0,8.8384,8.8528,8.8312,8.8528,390600.0
2012-11-30 12:25:00,12.3,12.32,12.3,12.3,121100.0,8.8528,8.8672,8.8528,8.8528,121100.0
2012-11-30 12:30:00,12.3,12.31,12.29,12.29,38500.0,8.8528,8.86,8.8456,8.8456,38500.0
2012-11-30 12:35:00,12.29,12.32,12.29,12.3,80700.0,8.8456,8.8672,8.8456,8.8528,80700.0
2012-11-30 12:40:00,12.3,12.31,12.29,12.29,38900.0,8.8528,8.86,8.8456,8.8456,38900.0
2012-11-30 12:45:00,12.29,12.3,12.26,12.27,154100.0,8.8456,8.8528,8.824,8.8312,154100.0
2012-11-30 12:50:00,12.28,12.28,12.25,12.26,85500.0,8.8384,8.8384,8.8168,8.824,85500.0
2012-11-30 12:55:00,12.25,12.27,12.25,12.26,128800.0,8.8168,8.8312,8.8168,8.824,128800.0
2012-11-30 13:00:00,12.26,12.27,12.25,12.26,98900.0,8.824,8.8312,8.8168,8.824,98900.0
2012-11-30 13:05:00,12.27,12.27,12.26,12.26,45900.0,8.8312,8.8312,8.824,8.824,45900.0
2012-11-30 13:10:00,12.27,12.27,12.24,12.24,49200.0,8.8312,8.8312,8.8096,8.8096,49200.0
2012-11-30 13:15:00,12.24,12.25,12.23,12.23,32100.0,8.8096,8.8168,8.8024,8.8024,32100.0
2012-11-30 13:20:00,12.23,12.26,12.23,12.26,89200.0,8.8024,8.824,8.8024,8.824,89200.0
2012-11-30 13:25:00,12.26,12.27,12.25,12.26,70300.0,8.824,8.8312,8.8168,8.824,70300.0
2012-11-30 13:30:00,12.25,12.26,12.25,12.26,21400.0,8.8168,8.824,8.8168,8.824,21400.0
2012-11-30 13:35:00,12.26,12.26,12.25,12.26,37600.0,8.824,8.824,8.8168,8.824,37600.0
2012-11-30 13:40:00,12.25,12.26,12.24,12.25,75100.0,8.8168,8.824,8.8096,8.8168,75100.0
2012-11-30 13:45:00,12.25,12.26,12.24,12.25,86800.0,8.8168,8.824,8.8096,8.8168,86800.0
2012-11-30 13:50:00,12.26,12.26,12.25,12.26,32200.0,8.824,8.824,8.8168,8.824,32200.0
2012-11-30 13:55:00,12.26,12.26,12.25,12.26,81500.0,8.824,8.824,8.8168,8.824,81500.0
2012-11-30 14:00:00,12.25,12.26,12.25,12.26,54200.0,8.8168,8.824,8.8168,8.824,54200.0
2012-11-30 14:05:00,12.26,12.26,12.25,12.26,42800.0,8.824,8.824,8.8168,8.824,42800.0
2012-11-30 14:10:00,12.25,12.26,12.24,12.24,140500.0,8.8168,8.824,8.8096,8.8096,140500.0
2012-11-30 14:15:00,12.24,12.25,12.24,12.25,40900.0,8.8096,8.8168,8.8096,8.8168,40900.0
2012-11-30 14:20:00,12.25,12.26,12.24,12.25,118800.0,8.8168,8.824,8.8096,8.8168,118800.0
2012-11-30 14:25:00,12.26,12.27,12.25,12.25,106600.0,8.824,8.8312,8.8168,8.8168,106600.0
2012-11-30 14:30:00,12.25,12.26,12.25,12.26,52100.0,8.8168,8.824,8.8168,8.824,52100.0
2012-11-30 14:35:00,12.25,12.26,12.24,12.24,55300.0,8.8168,8.824,8.8096,8.8096,55300.0
2012-11-30 14:40:00,12.24,12.25,12.24,12.24,30300.0,8.8096,8.8168,8.8096,8.8096,30300.0
2012-11-30 14:45:00,12.25,12.25,12.23,12.24,132200.0,8.8168,8.8168,8.8024,8.8096,132200.0
2012-11-30 14:50:00,12.24,12.24,12.23,12.23,50500.0,8.8096,8.8096,8.8024,8.8024,50500.0
2012-11-30 14:55:00,12.24,12.24,12.23,12.24,35600.0,8.8096,8.8096,8.8024,8.8096,35600.0
2012-11-30 15:00:00,12.23,12.25,12.23,12.25,107500.0,8.8024,8.8168,8.8024,8.8168,107500.0
2012-11-30 15:05:00,12.24,12.26,12.24,12.25,124000.0,8.8096,8.824,8.8096,8.8168,124000.0
2012-11-30 15:10:00,12.25,12.27,12.25,12.27,95900.0,8.8168,8.8312,8.8168,8.8312,95900.0
2012-11-30 15:15:00,12.27,12.27,12.25,12.26,70300.0,8.8312,8.8312,8.8168,8.824,70300.0
2012-11-30 15:20:00,12.25,12.27,12.25,12.26,73000.0,8.8168,8.8312,8.8168,8.824,73000.0
2012-11-30 15:25:00,12.26,12.27,12.26,12.27,63700.0,8.824,8.8312,8.824,8.8312,63700.0
2012-11-30 15:30:00,12.26,12.27,12.25,12.26,110900.0,8.824,8.8312,8.8168,8.824,110900.0
2012-11-30 15:35:00,12.25,12.26,12.24,12.24,487000.0,8.8168,8.824,8.8096,8.8096,487000.0
2012-11-30 15:40:00,12.24,12.25,12.24,12.24,87100.0,8.8096,8.8168,8.8096,8.8096,87100.0
2012-11-30 15:45:00,12.25,12.27,12.24,12.25,393100.0,8.8168,8.8312,8.8096,8.8168,393100.0
2012-11-30 15:50:00,12.25,12.26,12.24,12.25,554800.0,8.8168,8.824,8.8096,8.8168,554800.0
2012-11-30 15:55:00,12.24,12.25,12.23,12.24,837100.0,8.8096,8.8168,8.8024,8.8096,837100.0
2012-12-03 09:30:00,12.31,12.35,12.25,12.28,490700.0,8.86,8.8887,8.8168,8.8384,490700.0
2012-12-03 09:35:00,12.28,12.35,12.28,12.35,185900.0,8.8384,8.8887,8.8384,8.8887,185900.0
2012-12-03 09:40:00,12.34,12.34,12.28,12.3,149800.0,8.8816,8.8816,8.8384,8.8528,149800.0
2012-12-03 09:45:00,12.31,12.32,12.26,12.3,267800.0,8.86,8.8672,8.824,8.8528,267800.0
2012-12-03 09:50:00,12.29,12.3,12.26,12.28,73300.0,8.8456,8.8528,8.824,8.8384,73300.0
2012-12-03 09:55:00,12.27,12.29,12.26,12.28,121500.0,8.8312,8.8456,8.824,8.8384,121500.0
2012-12-03 10:00:00,12.27,12.28,12.22,12.24,254100.0,8.8312,8.8384,8.7952,8.8096,254100.0
2012-12-03 10:05:00,12.24,12.28,12.23,12.26,153700.0,8.8096,8.8384,8.8024,8.824,153700.0
2012-12-03 10:10:00,12.26,12.29,12.25,12.28,135000.0,8.824,8.8456,8.8168,8.8384,135000.0
2012-12-03 10:15:00,12.27,12.29,12.26,12.29,102600.0,8.8312,8.8456,8.824,8.8456,102600.0
2012-12-03 10:20:00,12.29,12.31,12.28,12.28,107000.0,8.8456,8.86,8.8384,8.8384,107000.0
2012-12-03 10:25:00,12.28,12.29,12.26,12.26,114800.0,8.8384,8.8456,8.824,8.824,114800.0
2012-12-03 10:30:00,12.26,12.27,12.22,12.24,210900.0,8.824,8.8312,8.7952,8.8096,210900.0
2012-12-03 10:35:00,12.23,12.24,12.21,12.23,213800.0,8.8024,8.8096,8.788,8.8024,213800.0
2012-12-03 10:40:00,12.23,12.24,12.21,12.21,99700.0,8.8024,8.8096,8.788,8.788,99700.0
2012-12-03 10:45:00,12.22,12.22,12.2,12.21,148500.0,8.7952,8.7952,8.7808,8.788,148500.0
2012-12-03 10:50:00,12.23,12.24,12.21,12.21,253700.0,8.8024,8.8096,8.788,8.788,253700.0
2012-12-03 10:55:00,12.21,12.23,12.2,12.23,95500.0,8.788,8.8024,8.7808,8.8024,95500.0
2012-12-03 11:00:00,12.22,12.23,12.21,12.21,55700.0,8.7952,8.8024,8.788,8.788,55700.0
2012-12-03 11:05:00,12.21,12.23,12.21,12.22,43400.0,8.788,8.8024,8.788,8.7952,43400.0
2012-12-03 11:10:00,12.21,12.24,12.21,12.22,61300.0,8.788,8.8096,8.788,8.7952,61300.0
2012-12-03 11:15:00,12.23,12.23,12.21,12.23,39900.0,8.8024,8.8024,8.788,8.8024,39900.0
2012-12-03 11:20:00,12.23,12.24,12.21,12.21,75200.0,8.8024,8.8096,8.788,8.788,75200.0
2012-12-03 11:25:00,12.21,12.23,12.21,12.22,77700.0,8.788,8.8024,8.788,8.7952,77700.0
2012-12-03 11:30:00,12.22,12.24,12.2,12.24,138500.0,8.7952,8.8096,8.7808,8.8096,138500.0
2012-12-03 11:35:00,12.24,12.24,12.22,12.22,118700.0,8.8096,8.8096,8.7952,8.7952,118700.0
2012-12-03 11:40:00,12.22,12.23,12.21,12.21,68400.0,8.7952,8.8024,8.788,8.788,68400.0
2012-12-03 11:45:00,12.21,12.21,12.2,12.21,73400.0,8.788,8.788,8.7808,8.788,73400.0
2012-12-03 11:50:00,12.2,12.21,12.18,12.18,133500.0,8.7808,8.788,8.7664,8.7664,133500.0
2012-12-03 11:55:00,12.19,12.2,12.18,12.19,62600.0,8.7736,8.7808,8.7664,8.7736,62600.0
2012-12-03 12:00:00,12.19,12.2,12.19,12.19,62500.0,8.7736,8.7808,8.7736,8.7736,62500.0
2012-12-03 12:05:00,12.19,12.2,12.16,12.16,110100.0,8.7736,8.7808,8.752,8.752,110100.0
2012-12-03 12:10:00,12.16,12.17,12.15,12.17,102300.0,8.752,8.7592,8.7448,8.7592,102300.0
2012-12-03 12:15:00,12.17,12.18,12.16,12.17,162300.0,8.7592,8.7664,8.752,8.7592,162300.0
2012-12-03 12:20:00,12.17,12.18,12.17,12.18,55200.0,8.7592,8.7664,8.7592,8.7664,55200.0
2012-12-03 12:25:00,12.17,12.18,12.17,12.18,94200.0,8.7592,8.7664,8.7592,8.7664,94200.0
2012-12-03 12:30:00,12.17,12.19,12.17,12.19,53200.0,8.7592,8.7736,8.7592,8.7736,53200.0
2012-12-03 12:35:00,12.19,12.19,12.18,12.19,38900.0,8.7736,8.7736,8.7664,8.7736,38900.0
2012-12-03 12:40:00,12.19,12.19,12.15,12.15,148600.0,8.7736,8.7736,8.7448,8.7448,148600.0
2012-12-03 12:45:00,12.15,12.16,12.14,12.14,68900.0,8.7448,8.752,8.7376,8.7376,68900.0
2012-12-03 12:50:00,12.15,12.18,12.14,12.17,141400.0,8.7448,8.7664,8.7376,8.7592,141400.0
2012-12-03 12:55:00,12.17,12.17,12.16,12.17,79900.0,8.7592,8.7592,8.752,8.7592,79900.0
2012-12-03 13:00:00,12.16,12.16,12.13,12.14,208300.0,8.752,8.752,8.7304,8.7376,208300.0
2012-12-03 13:05:00,12.14,12.15,12.13,12.13,53700.0,8.7376,8.7448,8.7304,8.7304,53700.0
2012-12-03 13:10:00,12.13,12.16,12.13,12.15,69200.0,8.7304,8.752,8.7304,8.7448,69200.0
2012-12-03 13:15:00,12.16,12.16,12.15,12.15,52100.0,8.752,8.752,8.7448,8.7448,52100.0
2012-12-03 13:20:00,12.16,12.16,12.15,12.16,28500.0,8.752,8.752,8.7448,8.752,28500.0
2012-12-03 13:25:00,12.16,12.16,12.15,12.16,25100.0,8.752,8.752,8.7448,8.752,25100.0
2012-12-03 13:30:00,12.16,12.16,12.12,12.12,170000.0,8.752,8.752,8.7232,8.7232,170000.0
2012-12-03 13:35:00,12.13,12.13,12.1,12.11,133000.0,8.7304,8.7304,8.7088,8.716,133000.0
2012-12-03 13:40:00,12.11,12.13,12.11,12.12,55500.0,8.716,8.7304,8.716,8.7232,55500.0
2012-12-03 13:45:00,12.13,12.14,12.12,12.13,57500.0,8.7304,8.7376,8.7232,8.7304,57500.0
2012-12-03 13:50:00,12.13,12.14,12.12,12.12,75500.0,8.7304,8.7376,8.7232,8.7232,75500.0
2012-12-03 13:55:00,12.13,12.13,12.12,12.13,62600.0,8.7304,8.7304,8.7232,8.7304,62600.0
2012-12-03 14:00:00,12.13,12.14,12.11,12.13,296400.0,8.7304,8.7376,8.716,8.7304,296400.0
2012-12-03 14:05:00,12.13,12.14,12.12,12.14,63100.0,8.7304,8.7376,8.7232,8.7376,63100.0
2012-12-03 14:10:00,12.14,12.15,12.12,12.12,153200.0,8.7376,8.7448,8.7232,8.7232,153200.0
2012-12-03 14:15:00,12.12,12.14,12.12,12.14,65100.0,8.7232,8.7376,8.7232,8.7376,65100.0
2012-12-03 14:20:00,12.14,12.14,12.12,12.13,105400.0,8.7376,8.7376,8.7232,8.7304,105400.0
2012-12-03 14:25:00,12.13,12.13,12.12,12.13,69400.0,8.7304,8.7304,8.7232,8.7304,69400.0
2012-12-03 14:30:00,12.13,12.15,12.12,12.15,164600.0,8.7304,8.7448,8.7232,8.7448,164600.0
2012-12-03 14:35:00,12.15,12.15,12.13,12.13,130800.0,8.7448,8.7448,8.7304,8.7304,130800.0
2012-12-03 14:40:00,12.13,12.14,12.13,12.13,47400.0,8.7304,8.7376,8.7304,8.7304,47400.0
2012-12-03 14:45:00,12.14,12.14,12.13,12.14,56400.0,8.7376,8.7376,8.7304,8.7376,56400.0
2012-12-03 14:50:00,12.13,12.16,12.13,12.16,113900.0,8.7304,8.752,8.7304,8.752,113900.0
2012-12-03 14:55:00,12.16,12.16,12.15,12.16,64500.0,8.752,8.752,8.7448,8.752,64500.0
2012-12-03 15:00:00,12.16,12.2,12.16,12.18,305900.0,8.752,8.7808,8.752,8.7664,305900.0
2012-12-03 15:05:00,12.18,12.19,12.15,12.16,127500.0,8.7664,8.7736,8.7448,8.752,127500.0
2012-12-03 15:10:00,12.16,12.17,12.15,12.16,92300.0,8.752,8.7592,8.7448,8.752,92300.0
2012-12-03 15:15:00,12.17,12.17,12.13,12.14,196200.0,8.7592,8.7592,8.7304,8.7376,196200.0
2012-12-03 15:20:00,12.15,12.15,12.14,12.15,38600.0,8.7448,8.7448,8.7376,8.7448,38600.0
2012-12-03 15:25:00,12.15,12.15,12.14,12.15,39000.0,8.7448,8.7448,8.7376,8.7448,39000.0
2012-12-03 15:30:00,12.15,12.17,12.14,12.17,109600.0,8.7448,8.7592,8.7376,8.7592,109600.0
2012-12-03 15:35:00,12.17,12.19,12.14,12.14,366000.0,8.7592,8.7736,8.7376,8.7376,366000.0
2012-12-03 15:40:00,12.14,12.16,12.14,12.15,146800.0,8.7376,8.752,8.7376,8.7448,146800.0
2012-12-03 15:45:00,12.15,12.17,12.14,12.15,276000.0,8.7448,8.7592,8.7376,8.7448,276000.0
2012-12-03 15:50:00,12.15,12.16,12.14,12.14,222300.0,8.7448,8.752,8.7376,8.7376,222300.0
2012-12-03 15:55:00,12.15,12.16,12.12,12.16,1081900.0,8.7448,8.752,8.7232,8.752,1081900.0
2012-12-04 09:30:00,12.22,12.25,12.12,12.19,401300.0,8.7952,8.8168,8.7232,8.7736,401300.0
2012-12-04 09:35:00,12.18,12.27,12.18,12.27,510600.0,8.7664,8.8312,8.7664,8.8312,510600.0
2012-12-04 09:40:00,12.27,12.28,12.24,12.26,1200300.0,8.8312,8.8384,8.8096,8.824,1200300.0
2012-12-04 09:45:00,12.26,12.29,12.24,12.29,374200.0,8.824,8.8456,8.8096,8.8456,374200.0
2012-12-04 09:50:00,12.29,12.32,12.29,12.29,715200.0,8.8456,8.8672,8.8456,8.8456,715200.0
2012-12-04 09:55:00,12.28,12.35,12.28,12.33,607200.0,8.8384,8.8887,8.8384,8.8744,607200.0
2012-12-04 10:00:00,12.34,12.34,12.28,12.29,319400.0,8.8816,8.8816,8.8384,8.8456,319400.0
2012-12-04 10:05:00,12.28,12.37,12.28,12.37,331500.0,8.8384,8.9031,8.8384,8.9031,331500.0
2012-12-04 10:10:00,12.36,12.38,12.35,12.38,150500.0,8.8959,8.9103,8.8887,8.9103,150500.0
2012-12-04 10:15:00,12.37,12.38,12.34,12.34,204100.0,8.9031,8.9103,8.8816,8.8816,204100.0
2012-12-04 10:20:00,12.34,12.37,12.34,12.36,183700.0,8.8816,8.9031,8.8816,8.8959,183700.0
2012-12-04 10:25:00,12.36,12.36,12.28,12.28,439900.0,8.8959,8.8959,8.8384,8.8384,439900.0
2012-12-04 10:30:00,12.28,12.32,12.28,12.3,398800.0,8.8384,8.8672,8.8384,8.8528,398800.0
2012-12-04 10:35:00,12.32,12.33,12.3,12.32,140900.0,8.8672,8.8744,8.8528,8.8672,140900.0
2012-12-04 10:40:00,12.32,12.33,12.31,12.32,76800.0,8.8672,8.8744,8.86,8.8672,76800.0
2012-12-04 10:45:00,12.33,12.33,12.31,12.32,80200.0,8.8744,8.8744,8.86,8.8672,80200.0
2012-12-04 10:50:00,12.32,12.34,12.32,12.32,122300.0,8.8672,8.8816,8.8672,8.8672,122300.0
2012-12-04 10:55:00,12.33,12.33,12.31,12.31,183300.0,8.8744,8.8744,8.86,8.86,183300.0
2012-12-04 11:00:00,12.32,12.32,12.3,12.3,230600.0,8.8672,8.8672,8.8528,8.8528,230600.0
2012-12-04 11:05:00,12.3,12.31,12.23,12.23,342300.0,8.8528,8.86,8.8024,8.8024,342300.0
2012-12-04 11:10:00,12.23,12.23,12.2,12.22,461500.0,8.8024,8.8024,8.7808,8.7952,461500.0
2012-12-04 11:15:00,12.23,12.24,12.22,12.23,129800.0,8.8024,8.8096,8.7952,8.8024,129800.0
2012-12-04 11:20:00,12.24,12.24,12.19,12.19,473300.0,8.8096,8.8096,8.7736,8.7736,473300.0
2012-12-04 11:25:00,12.2,12.2,12.14,12.14,450300.0,8.7808,8.7808,8.7376,8.7376,450300.0
2012-12-04 11:30:00,12.14,12.17,12.14,12.17,117300.0,8.7376,8.7592,8.7376,8.7592,117300.0
2012-12-04 11:35:00,12.16,12.18,12.16,12.16,137100.0,8.752,8.7664,8.752,8.752,137100.0
2012-12-04 11:40:00,12.17,12.18,12.15,12.16,216600.0,8.7592,8.7664,8.7448,8.752,216600.0
2012-12-04 11:45:00,12.16,12.19,12.16,12.19,179800.0,8.752,8.7736,8.752,8.7736,179800.0
2012-12-04 11:50:00,12.19,12.21,12.18,12.21,365200.0,8.7736,8.788,8.7664,8.788,365200.0
2012-12-04 11:55:00,12.21,12.21,12.19,12.19,269100.0,8.788,8.788,8.7736,8.7736,269100.0
2012-12-04 12:00:00,12.2,12.2,12.14,12.14,137100.0,8.7808,8.7808,8.7376,8.7376,137100.0
2012-12-04 12:05:00,12.14,12.15,12.12,12.12,361900.0,8.7376,8.7448,8.7232,8.7232,361900.0
2012-12-04 12:10:00,12.12,12.16,12.12,12.16,240500.0,8.7232,8.752,8.7232,8.752,240500.0
2012-12-04 12:15:00,12.16,12.2,12.16,12.19,406900.0,8.752,8.7808,8.752,8.7736,406900.0
2012-12-04 12:20:00,12.19,12.2,12.14,12.14,268700.0,8.7736,8.7808,8.7376,8.7376,268700.0
2012-12-04 12:25:00,12.14,12.16,12.11,12.13,377000.0,8.7376,8.752,8.716,8.7304,377000.0
2012-12-04 12:30:00,12.14,12.16,12.13,12.16,131800.0,8.7376,8.752,8.7304,8.752,131800.0
2012-12-04 12:35:00,12.15,12.17,12.13,12.15,184100.0,8.7448,8.7592,8.7304,8.7448,184100.0
2012-12-04 12:40:00,12.15,12.15,12.12,12.12,85600.0,8.7448,8.7448,8.7232,8.7232,85600.0
2012-12-04 12:45:00,12.12,12.15,12.12,12.13,88400.0,8.7232,8.7448,8.7232,8.7304,88400.0
2012-12-04 12:50:00,12.13,12.14,12.12,12.14,102200.0,8.7304,8.7376,8.7232,8.7376,102200.0
2012-12-04 12:55:00,12.15,12.15,12.13,12.14,49400.0,8.7448,8.7448,8.7304,8.7376,49400.0
2012-12-04 13:00:00,12.15,12.15,12.1,12.11,175400.0,8.7448,8.7448,8.7088,8.716,175400.0
2012-12-04 13:05:00,12.11,12.13,12.11,12.13,51800.0,8.716,8.7304,8.716,8.7304,51800.0
2012-12-04 13:10:00,12.13,12.13,12.12,12.13,20300.0,8.7304,8.7304,8.7232,8.7304,20300.0
2012-12-04 13:15:00,12.13,12.13,12.1,12.11,138000.0,8.7304,8.7304,8.7088,8.716,138000.0
2012-12-04 13:20:00,12.1,12.12,12.1,12.1,167000.0,8.7088,8.7232,8.7088,8.7088,167000.0
2012-12-04 13:25:00,12.1,12.12,12.1,12.11,216200.0,8.7088,8.7232,8.7088,8.716,216200.0
2012-12-04 13:30:00,12.11,12.12,12.1,12.1,58500.0,8.716,8.7232,8.7088,8.7088,58500.0
2012-12-04 13:35:00,12.1,12.11,12.1,12.1,65500.0,8.7088,8.716,8.7088,8.7088,65500.0
2012-12-04 13:40:00,12.1,12.13,12.1,12.11,132400.0,8.7088,8.7304,8.7088,8.716,132400.0
2012-12-04 13:45:00,12.11,12.12,12.11,12.12,33000.0,8.716,8.7232,8.716,8.7232,33000.0
2012-12-04 13:50:00,12.12,12.14,12.11,12.13,110000.0,8.7232,8.7376,8.716,8.7304,110000.0
2012-12-04 13:55:00,12.13,12.15,12.13,12.13,125500.0,8.7304,8.7448,8.7304,8.7304,125500.0
2012-12-04 14:00:00,12.13,12.15,12.13,12.14,149500.0,8.7304,8.7448,8.7304,8.7376,149500.0
2012-12-04 14:05:00,12.14,12.16,12.13,12.13,104600.0,8.7376,8.752,8.7304,8.7304,104600.0
2012-12-04 14:10:00,12.13,12.15,12.13,12.13,60200.0,8.7304,8.7448,8.7304,8.7304,60200.0
2012-12-04 14:15:00,12.14,12.15,12.13,12.13,74600.0,8.7376,8.7448,8.7304,8.7304,74600.0
2012-12-04 14:20:00,12.14,12.15,12.13,12.15,89800.0,8.7376,8.7448,8.7304,8.7448,89800.0
2012-12-04 14:25:00,12.15,12.16,12.14,12.14,126300.0,8.7448,8.752,8.7376,8.7376,126300.0
2012-12-04 14:30:00,12.15,12.15,12.14,12.15,31300.0,8.7448,8.7448,8.7376,8.7448,31300.0
2012-12-04 14:35:00,12.14,12.15,12.14,12.15,20600.0,8.7376,8.7448,8.7376,8.7448,20600.0
2012-12-04 14:40:00,12.14,12.18,12.14,12.16,188700.0,8.7376,8.7664,8.7376,8.752,188700.0
2012-12-04 14:45:00,12.17,12.18,12.16,12.17,264200.0,8.7592,8.7664,8.752,8.7592,264200.0
2012-12-04 14:50:00,12.17,12.19,12.16,12.17,165700.0,8.7592,8.7736,8.752,8.7592,165700.0
2012-12-04 14:55:00,12.18,12.18,12.16,12.17,139700.0,8.7664,8.7664,8.752,8.7592,139700.0
2012-12-04 15:00:00,12.17,12.22,12.16,12.21,204500.0,8.7592,8.7952,8.752,8.788,204500.0
2012-12-04 15:05:00,12.22,12.24,12.21,12.22,238300.0,8.7952,8.8096,8.788,8.7952,238300.0
2012-12-04 15:10:00,12.22,12.22,12.21,12.21,67800.0,8.7952,8.7952,8.788,8.788,67800.0
2012-12-04 15:15:00,12.22,12.24,12.21,12.24,114900.0,8.7952,8.8096,8.788,8.8096,114900.0
2012-12-04 15:20:00,12.24,12.24,12.22,12.24,162800.0,8.8096,8.8096,8.7952,8.8096,162800.0
2012-12-04 15:25:00,12.24,12.27,12.23,12.25,279600.0,8.8096,8.8312,8.8024,8.8168,279600.0
2012-12-04 15:30:00,12.24,12.25,12.21,12.24,282200.0,8.8096,8.8168,8.788,8.8096,282200.0
2012-12-04 15:35:00,12.24,12.25,12.22,12.24,277200.0,8.8096,8.8168,8.7952,8.8096,277200.0
2012-12-04 15:40:00,12.24,12.24,12.21,12.22,181700.0,8.8096,8.8096,8.788,8.7952,181700.0
2012-12-04 15:45:00,12.23,12.23,12.22,12.23,125600.0,8.8024,8.8024,8.7952,8.8024,125600.0
2012-12-04 15:50:00,12.23,12.26,12.22,12.25,570900.0,8.8024,8.824,8.7952,8.8168,570900.0
2012-12-04 15:55:00,12.25,12.26,12.22,12.22,913300.0,8.8168,8.824,8.7952,8.7952,913300.0
2012-12-05 09:30:00,12.19,12.23,12.19,12.22,154900.0,8.7736,8.8024,8.7736,8.7952,154900.0
2012-12-05 09:35:00,12.23,12.29,12.22,12.27,103200.0,8.8024,8.8456,8.7952,8.8312,103200.0
2012-12-05 09:40:00,12.27,12.3,12.26,12.28,134100.0,8.8312,8.8528,8.824,8.8384,134100.0
2012-12-05 09:45:00,12.27,12.29,12.26,12.28,99200.0,8.8312,8.8456,8.824,8.8384,99200.0
2012-12-05 09:50:00,12.28,12.28,12.26,12.26,69500.0,8.8384,8.8384,8.824,8.824,69500.0
2012-12-05 09:55:00,12.26,12.27,12.25,12.26,128500.0,8.824,8.8312,8.8168,8.824,128500.0
2012-12-05 10:00:00,12.27,12.29,12.22,12.22,224800.0,8.8312,8.8456,8.7952,8.7952,224800.0
2012-12-05 10:05:00,12.23,12.26,12.21,12.24,146600.0,8.8024,8.824,8.788,8.8096,146600.0
2012-12-05 10:10:00,12.24,12.25,12.22,12.24,238600.0,8.8096,8.8168,8.7952,8.8096,238600.0
2012-12-05 10:15:00,12.25,12.27,12.24,12.27,59100.0,8.8168,8.8312,8.8096,8.8312,59100.0
2012-12-05 10:20:00,12.26,12.29,12.26,12.28,124800.0,8.824,8.8456,8.824,8.8384,124800.0
2012-12-05 10:25:00,12.27,12.29,12.27,12.29,145200.0,8.8312,8.8456,8.8312,8.8456,145200.0
2012-12-05 10:30:00,12.28,12.29,12.26,12.28,121200.0,8.8384,8.8456,8.824,8.8384,121200.0
2012-12-05 10:35:00,12.29,12.33,12.28,12.32,289500.0,8.8456,8.8744,8.8384,8.8672,289500.0
2012-12-05 10:40:00,12.31,12.32,12.27,12.28,219900.0,8.86,8.8672,8.8312,8.8384,219900.0
2012-12-05 10:45:00,12.28,12.28,12.23,12.27,168400.0,8.8384,8.8384,8.8024,8.8312,168400.0
2012-12-05 10:50:00,12.26,12.27,12.24,12.24,178400.0,8.824,8.8312,8.8096,8.8096,178400.0
2012-12-05 10:55:00,12.24,12.28,12.23,12.28,172100.0,8.8096,8.8384,8.8024,8.8384,172100.0
2012-12-05 11:00:00,12.28,12.29,12.26,12.29,157400.0,8.8384,8.8456,8.824,8.8456,157400.0
2012-12-05 11:05:00,12.29,12.3,12.27,12.27,130700.0,8.8456,8.8528,8.8312,8.8312,130700.0
2012-12-05 11:10:00,12.28,12.31,12.28,12.3,193900.0,8.8384,8.86,8.8384,8.8528,193900.0
2012-12-05 11:15:00,12.31,12.31,12.28,12.28,174400.0,8.86,8.86,8.8384,8.8384,174400.0
2012-12-05 11:20:00,12.28,12.3,12.28,12.29,29400.0,8.8384,8.8528,8.8384,8.8456,29400.0
2012-12-05 11:25:00,12.29,12.32,12.29,12.3,173900.0,8.8456,8.8672,8.8456,8.8528,173900.0
2012-12-05 11:30:00,12.29,12.32,12.29,12.32,131900.0,8.8456,8.8672,8.8456,8.8672,131900.0
2012-12-05 11:35:00,12.32,12.32,12.3,12.32,87200.0,8.8672,8.8672,8.8528,8.8672,87200.0
2012-12-05 11:40:00,12.32,12.35,12.31,12.34,138000.0,8.8672,8.8887,8.86,8.8816,138000.0
2012-12-05 11:45:00,12.34,12.38,12.34,12.37,313600.0,8.8816,8.9103,8.8816,8.9031,313600.0
2012-12-05 11:50:00,12.37,12.39,12.36,12.38,158200.0,8.9031,8.9175,8.8959,8.9103,158200.0
2012-12-05 11:55:00,12.38,12.41,12.38,12.41,251200.0,8.9103,8.9319,8.9103,8.9319,251200.0
2012-12-05 12:00:00,12.41,12.44,12.4,12.43,213200.0,8.9319,8.9535,8.9247,8.9463,213200.0
2012-12-05 12:05:00,12.43,12.45,12.43,12.45,120700.0,8.9463,8.9607,8.9463,8.9607,120700.0
2012-12-05 12:10:00,12.45,12.46,12.44,12.44,144800.0,8.9607,8.9679,8.9535,8.9535,144800.0
2012-12-05 12:15:00,12.45,12.45,12.43,12.43,108600.0,8.9607,8.9607,8.9463,8.9463,108600.0
2012-12-05 12:20:00,12.44,12.45,12.43,12.45,83000.0,8.9535,8.9607,8.9463,8.9607,83000.0
2012-12-05 12:25:00,12.44,12.45,12.43,12.44,135000.0,8.9535,8.9607,8.9463,8.9535,135000.0
2012-12-05 12:30:00,12.43,12.46,12.43,12.45,457100.0,8.9463,8.9679,8.9463,8.9607,457100.0
2012-12-05 12:35:00,12.44,12.46,12.43,12.45,178600.0,8.9535,8.9679,8.9463,8.9607,178600.0
2012-12-05 12:40:00,12.45,12.46,12.44,12.46,163900.0,8.9607,8.9679,8.9535,8.9679,163900.0
2012-12-05 12:45:00,12.45,12.46,12.44,12.45,76100.0,8.9607,8.9679,8.9535,8.9607,76100.0
2012-12-05 12:50:00,12.45,12.46,12.45,12.46,36500.0,8.9607,8.9679,8.9607,8.9679,36500.0
2012-12-05 12:55:00,12.46,12.47,12.45,12.45,107300.0,8.9679,8.9751,8.9607,8.9607,107300.0
2012-12-05 13:00:00,12.46,12.46,12.44,12.45,94900.0,8.9679,8.9679,8.9535,8.9607,94900.0
2012-12-05 13:05:00,12.45,12.46,12.44,12.46,127800.0,8.9607,8.9679,8.9535,8.9679,127800.0
2012-12-05 13:10:00,12.46,12.47,12.44,12.45,225300.0,8.9679,8.9751,8.9535,8.9607,225300.0
2012-12-05 13:15:00,12.45,12.46,12.42,12.42,147900.0,8.9607,8.9679,8.9391,8.9391,147900.0
2012-12-05 13:20:00,12.43,12.43,12.42,12.43,87300.0,8.9463,8.9463,8.9391,8.9463,87300.0
2012-12-05 13:25:00,12.43,12.43,12.41,12.42,156400.0,8.9463,8.9463,8.9319,8.9391,156400.0
2012-12-05 13:30:00,12.41,12.42,12.39,12.39,71300.0,8.9319,8.9391,8.9175,8.9175,71300.0
2012-12-05 13:35:00,12.39,12.43,12.39,12.41,129300.0,8.9175,8.9463,8.9175,8.9319,129300.0
2012-12-05 13:40:00,12.41,12.42,12.39,12.41,102300.0,8.9319,8.9391,8.9175,8.9319,102300.0
2012-12-05 13:45:00,12.42,12.42,12.4,12.41,81400.0,8.9391,8.9391,8.9247,8.9319,81400.0
2012-12-05 13:50:00,12.42,12.42,12.41,12.42,32800.0,8.9391,8.9391,8.9319,8.9391,32800.0
2012-12-05 13:55:00,12.42,12.42,12.41,12.42,66000.0,8.9391,8.9391,8.9319,8.9391,66000.0
2012-12-05 14:00:00,12.41,12.44,12.41,12.43,210700.0,8.9319,8.9535,8.9319,8.9463,210700.0
2012-12-05 14:05:00,12.43,12.44,12.42,12.43,56600.0,8.9463,8.9535,8.9391,8.9463,56600.0
2012-12-05 14:10:00,12.42,12.45,12.42,12.45,78600.0,8.9391,8.9607,8.9391,8.9607,78600.0
2012-12-05 14:15:00,12.44,12.46,12.44,12.44,72000.0,8.9535,8.9679,8.9535,8.9535,72000.0
2012-12-05 14:20:00,12.44,12.45,12.43,12.44,78400.0,8.9535,8.9607,8.9463,8.9535,78400.0
2012-12-05 14:25:00,12.44,12.45,12.43,12.45,174800.0,8.9535,8.9607,8.9463,8.9607,174800.0
2012-12-05 14:30:00,12.45,12.45,12.44,12.45,36500.0,8.9607,8.9607,8.9535,8.9607,36500.0
2012-12-05 14:35:00,12.45,12.47,12.44,12.45,165100.0,8.9607,8.9751,8.9535,8.9607,165100.0
2012-12-05 14:40:00,12.45,12.47,12.45,12.46,76200.0,8.9607,8.9751,8.9607,8.9679,76200.0
2012-12-05 14:45:00,12.46,12.47,12.45,12.46,120900.0,8.9679,8.9751,8.9607,8.9679,120900.0
2012-12-05 14:50:00,12.46,12.47,12.45,12.47,138400.0,8.9679,8.9751,8.9607,8.9751,138400.0
2012-12-05 14:55:00,12.46,12.47,12.45,12.46,161400.0,8.9679,8.9751,8.9607,8.9679,161400.0
2012-12-05 15:00:00,12.45,12.47,12.45,12.47,83400.0,8.9607,8.9751,8.9607,8.9751,83400.0
2012-12-05 15:05:00,12.47,12.47,12.44,12.45,196100.0,8.9751,8.9751,8.9535,8.9607,196100.0
2012-12-05 15:10:00,12.45,12.46,12.45,12.45,77200.0,8.9607,8.9679,8.9607,8.9607,77200.0
2012-12-05 15:15:00,12.46,12.46,12.44,12.44,62100.0,8.9679,8.9679,8.9535,8.9535,62100.0
2012-12-05 15:20:00,12.45,12.45,12.42,12.44,131400.0,8.9607,8.9607,8.9391,8.9535,131400.0
2012-12-05 15:25:00,12.43,12.44,12.41,12.42,140100.0,8.9463,8.9535,8.9319,8.9391,140100.0
2012-12-05 15:30:00,12.42,12.44,12.41,12.44,155100.0,8.9391,8.9535,8.9319,8.9535,155100.0
2012-12-05 15:35:00,12.43,12.44,12.42,12.42,124400.0,8.9463,8.9535,8.9391,8.9391,124400.0
2012-12-05 15:40:00,12.42,12.43,12.39,12.4,155400.0,8.9391,8.9463,8.9175,8.9247,155400.0
2012-12-05 15:45:00,12.39,12.4,12.37,12.38,301300.0,8.9175,8.9247,8.9031,8.9103,301300.0
2012-12-05 15:50:00,12.38,12.42,12.38,12.41,323100.0,8.9103,8.9391,8.9103,8.9319,323100.0
2012-12-05 15:55:00,12.42,12.42,12.37,12.38,633800.0,8.9391,8.9391,8.9031,8.9103,633800.0
2012-12-06 09:30:00,12.33,12.47,12.32,12.4,286600.0,8.8744,8.9751,8.8672,8.9247,286600.0
2012-12-06 09:35:00,12.4,12.41,12.33,12.37,152800.0,8.9247,8.9319,8.8744,8.9031,152800.0
2012-12-06 09:40:00,12.37,12.39,12.32,12.32,168600.0,8.9031,8.9175,8.8672,8.8672,168600.0
2012-12-06 09:45:00,12.32,12.39,12.32,12.39,184400.0,8.8672,8.9175,8.8672,8.9175,184400.0
2012-12-06 09:50:00,12.39,12.41,12.35,12.36,337100.0,8.9175,8.9319,8.8887,8.8959,337100.0
2012-12-06 09:55:00,12.36,12.36,12.33,12.34,142100.0,8.8959,8.8959,8.8744,8.8816,142100.0
2012-12-06 10:00:00,12.34,12.35,12.33,12.34,105800.0,8.8816,8.8887,8.8744,8.8816,105800.0
2012-12-06 10:05:00,12.34,12.35,12.33,12.33,80200.0,8.8816,8.8887,8.8744,8.8744,80200.0
2012-12-06 10:10:00,12.33,12.34,12.3,12.3,166700.0,8.8744,8.8816,8.8528,8.8528,166700.0
2012-12-06 10:15:00,12.31,12.31,12.27,12.27,205900.0,8.86,8.86,8.8312,8.8312,205900.0
2012-12-06 10:20:00,12.28,12.29,12.24,12.28,183200.0,8.8384,8.8456,8.8096,8.8384,183200.0
2012-12-06 10:25:00,12.29,12.3,12.27,12.29,121000.0,8.8456,8.8528,8.8312,8.8456,121000.0
2012-12-06 10:30:00,12.28,12.3,12.27,12.28,80600.0,8.8384,8.8528,8.8312,8.8384,80600.0
2012-12-06 10:35:00,12.28,12.31,12.28,12.3,106400.0,8.8384,8.86,8.8384,8.8528,106400.0
2012-12-06 10:40:00,12.31,12.31,12.29,12.3,65600.0,8.86,8.86,8.8456,8.8528,65600.0
2012-12-06 10:45:00,12.29,12.33,12.29,12.32,83700.0,8.8456,8.8744,8.8456,8.8672,83700.0
2012-12-06 10:50:00,12.33,12.33,12.31,12.31,71000.0,8.8744,8.8744,8.86,8.86,71000.0
2012-12-06 10:55:00,12.31,12.33,12.31,12.32,161300.0,8.86,8.8744,8.86,8.8672,161300.0
2012-12-06 11:00:00,12.32,12.35,12.32,12.32,149400.0,8.8672,8.8887,8.8672,8.8672,149400.0
2012-12-06 11:05:00,12.32,12.33,12.32,12.33,15200.0,8.8672,8.8744,8.8672,8.8744,15200.0
2012-12-06 11:10:00,12.33,12.34,12.32,12.32,138200.0,8.8744,8.8816,8.8672,8.8672,138200.0
2012-12-06 11:15:00,12.33,12.36,12.32,12.36,191700.0,8.8744,8.8959,8.8672,8.8959,191700.0
2012-12-06 11:20:00,12.36,12.38,12.35,12.36,445100.0,8.8959,8.9103,8.8887,8.8959,445100.0
2012-12-06 11:25:00,12.36,12.36,12.35,12.36,50200.0,8.8959,8.8959,8.8887,8.8959,50200.0
2012-12-06 11:30:00,12.36,12.36,12.34,12.35,58100.0,8.8959,8.8959,8.8816,8.8887,58100.0
2012-12-06 11:35:00,12.34,12.37,12.34,12.36,77600.0,8.8816,8.9031,8.8816,8.8959,77600.0
2012-12-06 11:40:00,12.36,12.38,12.36,12.36,64200.0,8.8959,8.9103,8.8959,8.8959,64200.0
2012-12-06 11:45:00,12.36,12.37,12.35,12.35,35500.0,8.8959,8.9031,8.8887,8.8887,35500.0
2012-12-06 11:50:00,12.36,12.38,12.35,12.38,60800.0,8.8959,8.9103,8.8887,8.9103,60800.0
2012-12-06 11:55:00,12.37,12.38,12.36,12.36,96800.0,8.9031,8.9103,8.8959,8.8959,96800.0
2012-12-06 12:00:00,12.36,12.37,12.36,12.37,39400.0,8.8959,8.9031,8.8959,8.9031,39400.0
2012-12-06 12:05:00,12.36,12.37,12.35,12.35,58800.0,8.8959,8.9031,8.8887,8.8887,58800.0
2012-12-06 12:10:00,12.36,12.36,12.35,12.35,31500.0,8.8959,8.8959,8.8887,8.8887,31500.0
2012-12-06 12:15:00,12.36,12.36,12.35,12.35,24600.0,8.8959,8.8959,8.8887,8.8887,24600.0
2012-12-06 12:20:00,12.35,12.36,12.35,12.35,20300.0,8.8887,8.8959,8.8887,8.8887,20300.0
2012-12-06 12:25:00,12.35,12.36,12.34,12.35,120400.0,8.8887,8.8959,8.8816,8.8887,120400.0
2012-12-06 12:30:00,12.35,12.35,12.33,12.34,150100.0,8.8887,8.8887,8.8744,8.8816,150100.0
2012-12-06 12:35:00,12.35,12.37,12.34,12.36,81500.0,8.8887,8.9031,8.8816,8.8959,81500.0
2012-12-06 12:40:00,12.37,12.37,12.34,12.37,166100.0,8.9031,8.9031,8.8816,8.9031,166100.0
2012-12-06 12:45:00,12.37,12.37,12.36,12.37,38700.0,8.9031,8.9031,8.8959,8.9031,38700.0
2012-12-06 12:50:00,12.38,12.4,12.37,12.39,87200.0,8.9103,8.9247,8.9031,8.9175,87200.0
2012-12-06 12:55:00,12.38,12.39,12.38,12.39,18000.0,8.9103,8.9175,8.9103,8.9175,18000.0
2012-12-06 13:00:00,12.38,12.4,12.37,12.4,225100.0,8.9103,8.9247,8.9031,8.9247,225100.0
2012-12-06 13:05:00,12.4,12.41,12.39,12.39,140700.0,8.9247,8.9319,8.9175,8.9175,140700.0
2012-12-06 13:10:00,12.4,12.42,12.4,12.42,89300.0,8.9247,8.9391,8.9247,8.9391,89300.0
2012-12-06 13:15:00,12.42,12.44,12.41,12.44,65900.0,8.9391,8.9535,8.9319,8.9535,65900.0
2012-12-06 13:20:00,12.45,12.45,12.42,12.43,114600.0,8.9607,8.9607,8.9391,8.9463,114600.0
2012-12-06 13:25:00,12.42,12.43,12.4,12.41,83100.0,8.9391,8.9463,8.9247,8.9319,83100.0
2012-12-06 13:30:00,12.4,12.41,12.4,12.4,15100.0,8.9247,8.9319,8.9247,8.9247,15100.0
2012-12-06 13:35:00,12.4,12.43,12.4,12.4,129300.0,8.9247,8.9463,8.9247,8.9247,129300.0
2012-12-06 13:40:00,12.4,12.41,12.4,12.4,32800.0,8.9247,8.9319,8.9247,8.9247,32800.0
2012-12-06 13:45:00,12.41,12.42,12.4,12.42,31400.0,8.9319,8.9391,8.9247,8.9391,31400.0
2012-12-06 13:50:00,12.42,12.43,12.41,12.43,51500.0,8.9391,8.9463,8.9319,8.9463,51500.0
2012-12-06 13:55:00,12.43,12.44,12.42,12.44,78600.0,8.9463,8.9535,8.9391,8.9535,78600.0
2012-12-06 14:00:00,12.43,12.44,12.4,12.4,86500.0,8.9463,8.9535,8.9247,8.9247,86500.0
2012-12-06 14:05:00,12.41,12.42,12.4,12.41,55000.0,8.9319,8.9391,8.9247,8.9319,55000.0
2012-12-06 14:10:00,12.42,12.43,12.41,12.42,124400.0,8.9391,8.9463,8.9319,8.9391,124400.0
2012-12-06 14:15:00,12.42,12.44,12.41,12.44,59400.0,8.9391,8.9535,8.9319,8.9535,59400.0
2012-12-06 14:20:00,12.44,12.44,12.42,12.44,69400.0,8.9535,8.9535,8.9391,8.9535,69400.0
2012-12-06 14:25:00,12.44,12.45,12.43,12.44,87600.0,8.9535,8.9607,8.9463,8.9535,87600.0
2012-12-06 14:30:00,12.45,12.45,12.43,12.45,99600.0,8.9607,8.9607,8.9463,8.9607,99600.0
2012-12-06 14:35:00,12.45,12.47,12.44,12.47,236700.0,8.9607,8.9751,8.9535,8.9751,236700.0
2012-12-06 14:40:00,12.47,12.47,12.45,12.46,63600.0,8.9751,8.9751,8.9607,8.9679,63600.0
2012-12-06 14:45:00,12.46,12.46,12.43,12.43,95900.0,8.9679,8.9679,8.9463,8.9463,95900.0
2012-12-06 14:50:00,12.44,12.44,12.42,12.43,127300.0,8.9535,8.9535,8.9391,8.9463,127300.0
2012-12-06 14:55:00,12.44,12.44,12.4,12.42,127800.0,8.9535,8.9535,8.9247,8.9391,127800.0
2012-12-06 15:00:00,12.42,12.43,12.41,12.41,97500.0,8.9391,8.9463,8.9319,8.9319,97500.0
2012-12-06 15:05:00,12.41,12.43,12.41,12.42,58900.0,8.9319,8.9463,8.9319,8.9391,58900.0
2012-12-06 15:10:00,12.43,12.43,12.4,12.4,89600.0,8.9463,8.9463,8.9247,8.9247,89600.0
2012-12-06 15:15:00,12.41,12.41,12.4,12.41,40500.0,8.9319,8.9319,8.9247,8.9319,40500.0
2012-12-06 15:20:00,12.41,12.44,12.4,12.43,143800.0,8.9319,8.9535,8.9247,8.9463,143800.0
2012-12-06 15:25:00,12.43,12.44,12.43,12.44,117400.0,8.9463,8.9535,8.9463,8.9535,117400.0
2012-12-06 15:30:00,12.44,12.46,12.43,12.46,216400.0,8.9535,8.9679,8.9463,8.9679,216400.0
2012-12-06 15:35:00,12.46,12.47,12.45,12.46,179400.0,8.9679,8.9751,8.9607,8.9679,179400.0
2012-12-06 15:40:00,12.45,12.46,12.45,12.46,121500.0,8.9607,8.9679,8.9607,8.9679,121500.0
2012-12-06 15:45:00,12.46,12.47,12.44,12.46,374800.0,8.9679,8.9751,8.9535,8.9679,374800.0
2012-12-06 15:50:00,12.46,12.48,12.46,12.46,291900.0,8.9679,8.9823,8.9679,8.9679,291900.0
2012-12-06 15:55:00,12.46,12.48,12.44,12.47,597400.0,8.9679,8.9823,8.9535,8.9751,597400.0
2012-12-07 09:30:00,12.52,12.54,12.49,12.52,316100.0,9.0111,9.0255,8.9895,9.0111,316100.0
2012-12-07 09:35:00,12.52,12.54,12.5,12.5,61100.0,9.0111,9.0255,8.9967,8.9967,61100.0
2012-12-07 09:40:00,12.5,12.51,12.45,12.49,170900.0,8.9967,9.0039,8.9607,8.9895,170900.0
2012-12-07 09:45:00,12.48,12.49,12.44,12.48,105200.0,8.9823,8.9895,8.9535,8.9823,105200.0
2012-12-07 09:50:00,12.48,12.5,12.45,12.46,108200.0,8.9823,8.9967,8.9607,8.9679,108200.0
2012-12-07 09:55:00,12.46,12.5,12.45,12.47,83700.0,8.9679,8.9967,8.9607,8.9751,83700.0
2012-12-07 10:00:00,12.46,12.48,12.45,12.46,165300.0,8.9679,8.9823,8.9607,8.9679,165300.0
2012-12-07 10:05:00,12.45,12.49,12.45,12.49,97400.0,8.9607,8.9895,8.9607,8.9895,97400.0
2012-12-07 10:10:00,12.48,12.5,12.46,12.47,186900.0,8.9823,8.9967,8.9679,8.9751,186900.0
2012-12-07 10:15:00,12.47,12.48,12.46,12.46,84900.0,8.9751,8.9823,8.9679,8.9679,84900.0
2012-12-07 10:20:00,12.46,12.48,12.43,12.45,111400.0,8.9679,8.9823,8.9463,8.9607,111400.0
2012-12-07 10:25:00,12.45,12.46,12.43,12.44,96000.0,8.9607,8.9679,8.9463,8.9535,96000.0
2012-12-07 10:30:00,12.45,12.45,12.4,12.42,109600.0,8.9607,8.9607,8.9247,8.9391,109600.0
2012-12-07 10:35:00,12.42,12.44,12.4,12.43,103200.0,8.9391,8.9535,8.9247,8.9463,103200.0
2012-12-07 10:40:00,12.42,12.45,12.41,12.43,66500.0,8.9391,8.9607,8.9319,8.9463,66500.0
2012-12-07 10:45:00,12.44,12.46,12.43,12.43,156100.0,8.9535,8.9679,8.9463,8.9463,156100.0
2012-12-07 10:50:00,12.43,12.43,12.4,12.4,106800.0,8.9463,8.9463,8.9247,8.9247,106800.0
2012-12-07 10:55:00,12.4,12.41,12.39,12.4,143300.0,8.9247,8.9319,8.9175,8.9247,143300.0
2012-12-07 11:00:00,12.39,12.42,12.37,12.38,272400.0,8.9175,8.9391,8.9031,8.9103,272400.0
2012-12-07 11:05:00,12.38,12.39,12.38,12.38,76100.0,8.9103,8.9175,8.9103,8.9103,76100.0
2012-12-07 11:10:00,12.39,12.4,12.38,12.39,134300.0,8.9175,8.9247,8.9103,8.9175,134300.0
2012-12-07 11:15:00,12.39,12.41,12.38,12.39,137400.0,8.9175,8.9319,8.9103,8.9175,137400.0
2012-12-07 11:20:00,12.39,12.41,12.39,12.4,74100.0,8.9175,8.9319,8.9175,8.9247,74100.0
2012-12-07 11:25:00,12.4,12.4,12.38,12.4,111800.0,8.9247,8.9247,8.9103,8.9247,111800.0
2012-12-07 11:30:00,12.39,12.42,12.38,12.42,132000.0,8.9175,8.9391,8.9103,8.9391,132000.0
2012-12-07 11:35:00,12.42,12.42,12.4,12.42,23100.0,8.9391,8.9391,8.9247,8.9391,23100.0
2012-12-07 11:40:00,12.41,12.42,12.41,12.42,21900.0,8.9319,8.9391,8.9319,8.9391,21900.0
2012-12-07 11:45:00,12.42,12.44,12.41,12.42,68400.0,8.9391,8.9535,8.9319,8.9391,68400.0
2012-12-07 11:50:00,12.41,12.42,12.39,12.4,49700.0,8.9319,8.9391,8.9175,8.9247,49700.0
2012-12-07 11:55:00,12.41,12.41,12.39,12.4,46200.0,8.9319,8.9319,8.9175,8.9247,46200.0
2012-12-07 12:00:00,12.4,12.43,12.39,12.43,354400.0,8.9247,8.9463,8.9175,8.9463,354400.0
2012-12-07 12:05:00,12.43,12.44,12.41,12.43,78100.0,8.9463,8.9535,8.9319,8.9463,78100.0
2012-12-07 12:10:00,12.42,12.43,12.4,12.41,73600.0,8.9391,8.9463,8.9247,8.9319,73600.0
2012-12-07 12:15:00,12.41,12.43,12.39,12.43,114600.0,8.9319,8.9463,8.9175,8.9463,114600.0
2012-12-07 12:20:00,12.43,12.44,12.4,12.42,114900.0,8.9463,8.9535,8.9247,8.9391,114900.0
2012-12-07 12:25:00,12.42,12.44,12.42,12.43,20600.0,8.9391,8.9535,8.9391,8.9463,20600.0
2012-12-07 12:30:00,12.44,12.44,12.42,12.44,50600.0,8.9535,8.9535,8.9391,8.9535,50600.0
2012-12-07 12:35:00,12.44,12.44,12.43,12.44,12600.0,8.9535,8.9535,8.9463,8.9535,12600.0
2012-12-07 12:40:00,12.44,12.46,12.44,12.46,85400.0,8.9535,8.9679,8.9535,8.9679,85400.0
2012-12-07 12:45:00,12.46,12.47,12.45,12.47,80700.0,8.9679,8.9751,8.9607,8.9751,80700.0
2012-12-07 12:50:00,12.47,12.47,12.45,12.47,78300.0,8.9751,8.9751,8.9607,8.9751,78300.0
2012-12-07 12:55:00,12.47,12.48,12.46,12.48,43900.0,8.9751,8.9823,8.9679,8.9823,43900.0
2012-12-07 13:00:00,12.48,12.48,12.46,12.47,142200.0,8.9823,8.9823,8.9679,8.9751,142200.0
2012-12-07 13:05:00,12.46,12.47,12.46,12.47,79600.0,8.9679,8.9751,8.9679,8.9751,79600.0
2012-12-07 13:10:00,12.46,12.48,12.46,12.48,39000.0,8.9679,8.9823,8.9679,8.9823,39000.0
2012-12-07 13:15:00,12.48,12.48,12.46,12.47,64200.0,8.9823,8.9823,8.9679,8.9751,64200.0
2012-12-07 13:20:00,12.46,12.47,12.46,12.47,23800.0,8.9679,8.9751,8.9679,8.9751,23800.0
2012-12-07 13:25:00,12.46,12.49,12.46,12.47,79100.0,8.9679,8.9895,8.9679,8.9751,79100.0
2012-12-07 13:30:00,12.47,12.48,12.46,12.47,71000.0,8.9751,8.9823,8.9679,8.9751,71000.0
2012-12-07 13:35:00,12.46,12.48,12.46,12.48,33600.0,8.9679,8.9823,8.9679,8.9823,33600.0
2012-12-07 13:40:00,12.48,12.48,12.47,12.47,18800.0,8.9823,8.9823,8.9751,8.9751,18800.0
2012-12-07 13:45:00,12.48,12.48,12.47,12.48,24000.0,8.9823,8.9823,8.9751,8.9823,24000.0
2012-12-07 13:50:00,12.47,12.49,12.47,12.49,47500.0,8.9751,8.9895,8.9751,8.9895,47500.0
2012-12-07 13:55:00,12.49,12.5,12.48,12.49,73800.0,8.9895,8.9967,8.9823,8.9895,73800.0
2012-12-07 14:00:00,12.49,12.5,12.48,12.49,80600.0,8.9895,8.9967,8.9823,8.9895,80600.0
2012-12-07 14:05:00,12.49,12.5,12.48,12.49,103500.0,8.9895,8.9967,8.9823,8.9895,103500.0
2012-12-07 14:10:00,12.49,12.5,12.48,12.5,73400.0,8.9895,8.9967,8.9823,8.9967,73400.0
2012-12-07 14:15:00,12.5,12.5,12.49,12.5,41100.0,8.9967,8.9967,8.9895,8.9967,41100.0
2012-12-07 14:20:00,12.5,12.5,12.49,12.49,42200.0,8.9967,8.9967,8.9895,8.9895,42200.0
2012-12-07 14:25:00,12.5,12.5,12.49,12.5,48000.0,8.9967,8.9967,8.9895,8.9967,48000.0
2012-12-07 14:30:00,12.5,12.55,12.49,12.54,351600.0,8.9967,9.0327,8.9895,9.0255,351600.0
2012-12-07 14:35:00,12.54,12.54,12.53,12.54,85500.0,9.0255,9.0255,9.0183,9.0255,85500.0
2012-12-07 14:40:00,12.54,12.54,12.52,12.53,99700.0,9.0255,9.0255,9.0111,9.0183,99700.0
2012-12-07 14:45:00,12.53,12.54,12.52,12.54,63800.0,9.0183,9.0255,9.0111,9.0255,63800.0
2012-12-07 14:50:00,12.54,12.54,12.53,12.54,34800.0,9.0255,9.0255,9.0183,9.0255,34800.0
2012-12-07 14:55:00,12.54,12.54,12.53,12.54,44200.0,9.0255,9.0255,9.0183,9.0255,44200.0
2012-12-07 15:00:00,12.54,12.56,12.53,12.55,162000.0,9.0255,9.0399,9.0183,9.0327,162000.0
2012-12-07 15:05:00,12.56,12.56,12.52,12.53,346300.0,9.0399,9.0399,9.0111,9.0183,346300.0
2012-12-07 15:10:00,12.54,12.54,12.51,12.51,82400.0,9.0255,9.0255,9.0039,9.0039,82400.0
2012-12-07 15:15:00,12.51,12.52,12.51,12.51,30900.0,9.0039,9.0111,9.0039,9.0039,30900.0
2012-12-07 15:20:00,12.52,12.52,12.49,12.5,63500.0,9.0111,9.0111,8.9895,8.9967,63500.0
2012-12-07 15:25:00,12.49,12.5,12.48,12.48,57500.0,8.9895,8.9967,8.9823,8.9823,57500.0
2012-12-07 15:30:00,12.49,12.53,12.49,12.52,222300.0,8.9895,9.0183,8.9895,9.0111,222300.0
2012-12-07 15:35:00,12.52,12.52,12.49,12.5,113200.0,9.0111,9.0111,8.9895,8.9967,113200.0
2012-12-07 15:40:00,12.5,12.52,12.5,12.51,123600.0,8.9967,9.0111,8.9967,9.0039,123600.0
2012-12-07 15:45:00,12.52,12.54,12.52,12.53,204400.0,9.0111,9.0255,9.0111,9.0183,204400.0
2012-12-07 15:50:00,12.53,12.53,12.52,12.53,110200.0,9.0183,9.0183,9.0111,9.0183,110200.0
2012-12-07 15:55:00,12.53,12.54,12.51,12.54,410400.0,9.0183,9.0255,9.0039,9.0255,410400.0
2012-12-10 09:30:00,12.5,12.53,12.46,12.52,239500.0,8.9967,9.0183,8.9679,9.0111,239500.0
2012-12-10 09:35:00,12.52,12.55,12.48,12.48,107700.0,9.0111,9.0327,8.9823,8.9823,107700.0
2012-12-10 09:40:00,12.48,12.53,12.48,12.53,96700.0,8.9823,9.0183,8.9823,9.0183,96700.0
2012-12-10 09:45:00,12.53,12.59,12.52,12.56,318800.0,9.0183,9.0615,9.0111,9.0399,318800.0
2012-12-10 09:50:00,12.56,12.57,12.51,12.54,507400.0,9.0399,9.0471,9.0039,9.0255,507400.0
2012-12-10 09:55:00,12.54,12.57,12.53,12.57,77900.0,9.0255,9.0471,9.0183,9.0471,77900.0
2012-12-10 10:00:00,12.56,12.58,12.55,12.58,110900.0,9.0399,9.0543,9.0327,9.0543,110900.0
2012-12-10 10:05:00,12.58,12.58,12.55,12.56,85600.0,9.0543,9.0543,9.0327,9.0399,85600.0
2012-12-10 10:10:00,12.56,12.59,12.56,12.56,90200.0,9.0399,9.0615,9.0399,9.0399,90200.0
2012-12-10 10:15:00,12.56,12.57,12.53,12.55,223900.0,9.0399,9.0471,9.0183,9.0327,223900.0
2012-12-10 10:20:00,12.56,12.59,12.55,12.58,109300.0,9.0399,9.0615,9.0327,9.0543,109300.0
2012-12-10 10:25:00,12.59,12.6,12.58,12.6,55600.0,9.0615,9.0687,9.0543,9.0687,55600.0
2012-12-10 10:30:00,12.6,12.62,12.59,12.6,142000.0,9.0687,9.0831,9.0615,9.0687,142000.0
2012-12-10 10:35:00,12.59,12.6,12.59,12.6,22800.0,9.0615,9.0687,9.0615,9.0687,22800.0
2012-12-10 10:40:00,12.6,12.6,12.59,12.6,125200.0,9.0687,9.0687,9.0615,9.0687,125200.0
2012-12-10 10:45:00,12.6,12.6,12.57,12.57,74800.0,9.0687,9.0687,9.0471,9.0471,74800.0
2012-12-10 10:50:00,12.57,12.61,12.56,12.61,144000.0,9.0471,9.0759,9.0399,9.0759,144000.0
2012-12-10 10:55:00,12.61,12.63,12.6,12.63,91300.0,9.0759,9.0903,9.0687,9.0903,91300.0
2012-12-10 11:00:00,12.63,12.64,12.62,12.63,106300.0,9.0903,9.0975,9.0831,9.0903,106300.0
2012-12-10 11:05:00,12.62,12.63,12.62,12.62,33100.0,9.0831,9.0903,9.0831,9.0831,33100.0
2012-12-10 11:10:00,12.62,12.63,12.61,12.62,50600.0,9.0831,9.0903,9.0759,9.0831,50600.0
2012-12-10 11:15:00,12.62,12.63,12.6,12.62,143700.0,9.0831,9.0903,9.0687,9.0831,143700.0
2012-12-10 11:20:00,12.62,12.62,12.61,12.62,23500.0,9.0831,9.0831,9.0759,9.0831,23500.0
2012-12-10 11:25:00,12.61,12.62,12.6,12.6,32500.0,9.0759,9.0831,9.0687,9.0687,32500.0
2012-12-10 11:30:00,12.6,12.61,12.6,12.61,26400.0,9.0687,9.0759,9.0687,9.0759,26400.0
2012-12-10 11:35:00,12.6,12.61,12.6,12.61,28300.0,9.0687,9.0759,9.0687,9.0759,28300.0
2012-12-10 11:40:00,12.6,12.61,12.59,12.59,53900.0,9.0687,9.0759,9.0615,9.0615,53900.0
2012-12-10 11:45:00,12.59,12.61,12.59,12.61,82100.0,9.0615,9.0759,9.0615,9.0759,82100.0
2012-12-10 11:50:00,12.61,12.61,12.6,12.61,77500.0,9.0759,9.0759,9.0687,9.0759,77500.0
2012-12-10 11:55:00,12.61,12.61,12.59,12.6,76100.0,9.0759,9.0759,9.0615,9.0687,76100.0
2012-12-10 12:00:00,12.59,12.63,12.59,12.62,210400.0,9.0615,9.0903,9.0615,9.0831,210400.0
2012-12-10 12:05:00,12.62,12.64,12.62,12.64,42500.0,9.0831,9.0975,9.0831,9.0975,42500.0
2012-12-10 12:10:00,12.63,12.65,12.63,12.65,49500.0,9.0903,9.1047,9.0903,9.1047,49500.0
2012-12-10 12:15:00,12.65,12.65,12.64,12.65,93200.0,9.1047,9.1047,9.0975,9.1047,93200.0
2012-12-10 12:20:00,12.64,12.65,12.64,12.65,82600.0,9.0975,9.1047,9.0975,9.1047,82600.0
2012-12-10 12:25:00,12.65,12.66,12.64,12.65,57400.0,9.1047,9.1119,9.0975,9.1047,57400.0
2012-12-10 12:30:00,12.66,12.7,12.65,12.7,422800.0,9.1119,9.1407,9.1047,9.1407,422800.0
2012-12-10 12:35:00,12.69,12.7,12.69,12.69,164300.0,9.1335,9.1407,9.1335,9.1335,164300.0
2012-12-10 12:40:00,12.7,12.7,12.67,12.68,64500.0,9.1407,9.1407,9.1191,9.1263,64500.0
2012-12-10 12:45:00,12.68,12.68,12.66,12.68,57100.0,9.1263,9.1263,9.1119,9.1263,57100.0
2012-12-10 12:50:00,12.67,12.68,12.67,12.68,57300.0,9.1191,9.1263,9.1191,9.1263,57300.0
2012-12-10 12:55:00,12.68,12.68,12.67,12.68,22100.0,9.1263,9.1263,9.1191,9.1263,22100.0
2012-12-10 13:00:00,12.68,12.68,12.67,12.68,77100.0,9.1263,9.1263,9.1191,9.1263,77100.0
2012-12-10 13:05:00,12.67,12.68,12.67,12.67,45500.0,9.1191,9.1263,9.1191,9.1191,45500.0
2012-12-10 13:10:00,12.67,12.68,12.65,12.66,88100.0,9.1191,9.1263,9.1047,9.1119,88100.0
2012-12-10 13:15:00,12.65,12.67,12.64,12.67,93800.0,9.1047,9.1191,9.0975,9.1191,93800.0
2012-12-10 13:20:00,12.67,12.67,12.66,12.67,20500.0,9.1191,9.1191,9.1119,9.1191,20500.0
2012-12-10 13:25:00,12.67,12.67,12.66,12.66,19400.0,9.1191,9.1191,9.1119,9.1119,19400.0
2012-12-10 13:30:00,12.66,12.67,12.66,12.67,55500.0,9.1119,9.1191,9.1119,9.1191,55500.0
2012-12-10 13:35:00,12.67,12.67,12.66,12.67,27000.0,9.1191,9.1191,9.1119,9.1191,27000.0
2012-12-10 13:40:00,12.67,12.69,12.66,12.69,188800.0,9.1191,9.1335,9.1119,9.1335,188800.0
2012-12-10 13:45:00,12.69,12.7,12.68,12.68,94200.0,9.1335,9.1407,9.1263,9.1263,94200.0
2012-12-10 13:50:00,12.69,12.69,12.66,12.67,50100.0,9.1335,9.1335,9.1119,9.1191,50100.0
2012-12-10 13:55:00,12.67,12.69,12.66,12.69,146100.0,9.1191,9.1335,9.1119,9.1335,146100.0
2012-12-10 14:00:00,12.69,12.7,12.67,12.68,142200.0,9.1335,9.1407,9.1191,9.1263,142200.0
2012-12-10 14:05:00,12.68,12.68,12.66,12.67,45400.0,9.1263,9.1263,9.1119,9.1191,45400.0
2012-12-10 14:10:00,12.67,12.67,12.64,12.65,99900.0,9.1191,9.1191,9.0975,9.1047,99900.0
2012-12-10 14:15:00,12.65,12.66,12.64,12.65,67400.0,9.1047,9.1119,9.0975,9.1047,67400.0
2012-12-10 14:20:00,12.66,12.66,12.64,12.65,80300.0,9.1119,9.1119,9.0975,9.1047,80300.0
2012-12-10 14:25:00,12.64,12.67,12.64,12.65,150300.0,9.0975,9.1191,9.0975,9.1047,150300.0
2012-12-10 14:30:00,12.65,12.66,12.63,12.63,53700.0,9.1047,9.1119,9.0903,9.0903,53700.0
2012-12-10 14:35:00,12.63,12.65,12.63,12.63,123400.0,9.0903,9.1047,9.0903,9.0903,123400.0
2012-12-10 14:40:00,12.64,12.65,12.63,12.65,53900.0,9.0975,9.1047,9.0903,9.1047,53900.0
2012-12-10 14:45:00,12.64,12.65,12.64,12.65,56500.0,9.0975,9.1047,9.0975,9.1047,56500.0
2012-12-10 14:50:00,12.65,12.66,12.64,12.66,100200.0,9.1047,9.1119,9.0975,9.1119,100200.0
2012-12-10 14:55:00,12.66,12.67,12.64,12.65,173800.0,9.1119,9.1191,9.0975,9.1047,173800.0
2012-12-10 15:00:00,12.66,12.66,12.64,12.64,72100.0,9.1119,9.1119,9.0975,9.0975,72100.0
2012-12-10 15:05:00,12.65,12.65,12.64,12.65,41000.0,9.1047,9.1047,9.0975,9.1047,41000.0
2012-12-10 15:10:00,12.64,12.65,12.62,12.64,171100.0,9.0975,9.1047,9.0831,9.0975,171100.0
2012-12-10 15:15:00,12.64,12.65,12.63,12.63,58800.0,9.0975,9.1047,9.0903,9.0903,58800.0
2012-12-10 15:20:00,12.63,12.64,12.63,12.63,58200.0,9.0903,9.0975,9.0903,9.0903,58200.0
2012-12-10 15:25:00,12.63,12.66,12.63,12.66,124600.0,9.0903,9.1119,9.0903,9.1119,124600.0
2012-12-10 15:30:00,12.66,12.67,12.64,12.64,180400.0,9.1119,9.1191,9.0975,9.0975,180400.0
2012-12-10 15:35:00,12.64,12.66,12.64,12.66,107600.0,9.0975,9.1119,9.0975,9.1119,107600.0
2012-12-10 15:40:00,12.66,12.67,12.65,12.67,144300.0,9.1119,9.1191,9.1047,9.1191,144300.0
2012-12-10 15:45:00,12.67,12.68,12.67,12.68,162100.0,9.1191,9.1263,9.1191,9.1263,162100.0
2012-12-10 15:50:00,12.68,12.68,12.65,12.66,252800.0,9.1263,9.1263,9.1047,9.1119,252800.0
2012-12-10 15:55:00,12.65,12.66,12.63,12.64,560400.0,9.1047,9.1119,9.0903,9.0975,560400.0
2012-12-11 09:30:00,12.67,12.7,12.56,12.61,308500.0,9.1191,9.1407,9.0399,9.0759,308500.0
2012-12-11 09:35:00,12.61,12.65,12.61,12.61,94700.0,9.0759,9.1047,9.0759,9.0759,94700.0
2012-12-11 09:40:00,12.62,12.65,12.61,12.64,80700.0,9.0831,9.1047,9.0759,9.0975,80700.0
2012-12-11 09:45:00,12.65,12.65,12.61,12.62,270500.0,9.1047,9.1047,9.0759,9.0831,270500.0
2012-12-11 09:50:00,12.62,12.64,12.61,12.63,125600.0,9.0831,9.0975,9.0759,9.0903,125600.0
2012-12-11 09:55:00,12.63,12.63,12.61,12.62,140900.0,9.0903,9.0903,9.0759,9.0831,140900.0
2012-12-11 10:00:00,12.62,12.63,12.6,12.6,117400.0,9.0831,9.0903,9.0687,9.0687,117400.0
2012-12-11 10:05:00,12.6,12.64,12.6,12.62,218300.0,9.0687,9.0975,9.0687,9.0831,218300.0
2012-12-11 10:10:00,12.62,12.64,12.62,12.62,163500.0,9.0831,9.0975,9.0831,9.0831,163500.0
2012-12-11 10:15:00,12.62,12.63,12.61,12.61,71200.0,9.0831,9.0903,9.0759,9.0759,71200.0
2012-12-11 10:20:00,12.61,12.62,12.6,12.61,89600.0,9.0759,9.0831,9.0687,9.0759,89600.0
2012-12-11 10:25:00,12.61,12.61,12.6,12.6,36900.0,9.0759,9.0759,9.0687,9.0687,36900.0
2012-12-11 10:30:00,12.6,12.61,12.58,12.6,114500.0,9.0687,9.0759,9.0543,9.0687,114500.0
2012-12-11 10:35:00,12.6,12.6,12.59,12.6,23300.0,9.0687,9.0687,9.0615,9.0687,23300.0
2012-12-11 10:40:00,12.6,12.63,12.6,12.6,175700.0,9.0687,9.0903,9.0687,9.0687,175700.0
2012-12-11 10:45:00,12.6,12.6,12.58,12.58,57900.0,9.0687,9.0687,9.0543,9.0543,57900.0
2012-12-11 10:50:00,12.58,12.59,12.55,12.56,328600.0,9.0543,9.0615,9.0327,9.0399,328600.0
2012-12-11 10:55:00,12.56,12.57,12.54,12.55,180300.0,9.0399,9.0471,9.0255,9.0327,180300.0
2012-12-11 11:00:00,12.55,12.57,12.54,12.57,212200.0,9.0327,9.0471,9.0255,9.0471,212200.0
2012-12-11 11:05:00,12.57,12.58,12.55,12.57,130800.0,9.0471,9.0543,9.0327,9.0471,130800.0
2012-12-11 11:10:00,12.57,12.6,12.57,12.6,173600.0,9.0471,9.0687,9.0471,9.0687,173600.0
2012-12-11 11:15:00,12.6,12.6,12.58,12.59,76700.0,9.0687,9.0687,9.0543,9.0615,76700.0
2012-12-11 11:20:00,12.58,12.62,12.58,12.6,166600.0,9.0543,9.0831,9.0543,9.0687,166600.0
2012-12-11 11:25:00,12.6,12.6,12.58,12.6,64900.0,9.0687,9.0687,9.0543,9.0687,64900.0
2012-12-11 11:30:00,12.6,12.6,12.58,12.58,216100.0,9.0687,9.0687,9.0543,9.0543,216100.0
2012-12-11 11:35:00,12.59,12.6,12.58,12.59,115400.0,9.0615,9.0687,9.0543,9.0615,115400.0
2012-12-11 11:40:00,12.59,12.6,12.59,12.59,65300.0,9.0615,9.0687,9.0615,9.0615,65300.0
2012-12-11 11:45:00,12.6,12.61,12.59,12.6,115100.0,9.0687,9.0759,9.0615,9.0687,115100.0
2012-12-11 11:50:00,12.6,12.61,12.59,12.59,96600.0,9.0687,9.0759,9.0615,9.0615,96600.0
2012-12-11 11:55:00,12.6,12.6,12.57,12.58,88100.0,9.0687,9.0687,9.0471,9.0543,88100.0
2012-12-11 12:00:00,12.59,12.61,12.58,12.61,199600.0,9.0615,9.0759,9.0543,9.0759,199600.0
2012-12-11 12:05:00,12.61,12.62,12.6,12.62,94700.0,9.0759,9.0831,9.0687,9.0831,94700.0
2012-12-11 12:10:00,12.62,12.65,12.62,12.64,80000.0,9.0831,9.1047,9.0831,9.0975,80000.0
2012-12-11 12:15:00,12.64,12.65,12.63,12.65,62900.0,9.0975,9.1047,9.0903,9.1047,62900.0
2012-12-11 12:20:00,12.65,12.68,12.64,12.66,132300.0,9.1047,9.1263,9.0975,9.1119,132300.0
2012-12-11 12:25:00,12.66,12.66,12.64,12.65,45200.0,9.1119,9.1119,9.0975,9.1047,45200.0
2012-12-11 12:30:00,12.65,12.65,12.64,12.64,16400.0,9.1047,9.1047,9.0975,9.0975,16400.0
2012-12-11 12:35:00,12.65,12.66,12.63,12.65,104000.0,9.1047,9.1119,9.0903,9.1047,104000.0
2012-12-11 12:40:00,12.65,12.65,12.62,12.64,73400.0,9.1047,9.1047,9.0831,9.0975,73400.0
2012-12-11 12:45:00,12.64,12.65,12.63,12.64,39100.0,9.0975,9.1047,9.0903,9.0975,39100.0
2012-12-11 12:50:00,12.64,12.64,12.62,12.62,40100.0,9.0975,9.0975,9.0831,9.0831,40100.0
2012-12-11 12:55:00,12.63,12.63,12.61,12.62,22100.0,9.0903,9.0903,9.0759,9.0831,22100.0
2012-12-11 13:00:00,12.61,12.64,12.61,12.62,80400.0,9.0759,9.0975,9.0759,9.0831,80400.0
2012-12-11 13:05:00,12.62,12.63,12.6,12.6,60400.0,9.0831,9.0903,9.0687,9.0687,60400.0
2012-12-11 13:10:00,12.6,12.61,12.59,12.6,161300.0,9.0687,9.0759,9.0615,9.0687,161300.0
2012-12-11 13:15:00,12.59,12.61,12.59,12.61,48500.0,9.0615,9.0759,9.0615,9.0759,48500.0
2012-12-11 13:20:00,12.61,12.62,12.6,12.6,49700.0,9.0759,9.0831,9.0687,9.0687,49700.0
2012-12-11 13:25:00,12.6,12.61,12.59,12.59,35600.0,9.0687,9.0759,9.0615,9.0615,35600.0
2012-12-11 13:30:00,12.6,12.61,12.59,12.6,30300.0,9.0687,9.0759,9.0615,9.0687,30300.0
2012-12-11 13:35:00,12.6,12.62,12.59,12.59,93100.0,9.0687,9.0831,9.0615,9.0615,93100.0
2012-12-11 13:40:00,12.59,12.6,12.59,12.6,44600.0,9.0615,9.0687,9.0615,9.0687,44600.0
2012-12-11 13:45:00,12.6,12.61,12.59,12.6,194400.0,9.0687,9.0759,9.0615,9.0687,194400.0
2012-12-11 13:50:00,12.6,12.6,12.59,12.6,38900.0,9.0687,9.0687,9.0615,9.0687,38900.0
2012-12-11 13:55:00,12.6,12.61,12.59,12.6,81700.0,9.0687,9.0759,9.0615,9.0687,81700.0
2012-12-11 14:00:00,12.6,12.62,12.6,12.6,116900.0,9.0687,9.0831,9.0687,9.0687,116900.0
2012-12-11 14:05:00,12.61,12.61,12.59,12.59,64200.0,9.0759,9.0759,9.0615,9.0615,64200.0
2012-12-11 14:10:00,12.59,12.6,12.59,12.6,22500.0,9.0615,9.0687,9.0615,9.0687,22500.0
2012-12-11 14:15:00,12.59,12.6,12.59,12.6,43600.0,9.0615,9.0687,9.0615,9.0687,43600.0
2012-12-11 14:20:00,12.59,12.6,12.59,12.6,60200.0,9.0615,9.0687,9.0615,9.0687,60200.0
2012-12-11 14:25:00,12.6,12.6,12.59,12.59,47200.0,9.0687,9.0687,9.0615,9.0615,47200.0
2012-12-11 14:30:00,12.59,12.6,12.59,12.59,92800.0,9.0615,9.0687,9.0615,9.0615,92800.0
2012-12-11 14:35:00,12.6,12.6,12.59,12.6,32200.0,9.0687,9.0687,9.0615,9.0687,32200.0
2012-12-11 14:40:00,12.6,12.6,12.59,12.59,40600.0,9.0687,9.0687,9.0615,9.0615,40600.0
2012-12-11 14:45:00,12.59,12.6,12.58,12.58,188200.0,9.0615,9.0687,9.0543,9.0543,188200.0
2012-12-11 14:50:00,12.59,12.6,12.58,12.6,122500.0,9.0615,9.0687,9.0543,9.0687,122500.0
2012-12-11 14:55:00,12.6,12.6,12.59,12.59,66400.0,9.0687,9.0687,9.0615,9.0615,66400.0
2012-12-11 15:00:00,12.6,12.6,12.57,12.58,133300.0,9.0687,9.0687,9.0471,9.0543,133300.0
2012-12-11 15:05:00,12.57,12.59,12.56,12.58,225600.0,9.0471,9.0615,9.0399,9.0543,225600.0
2012-12-11 15:10:00,12.57,12.59,12.57,12.58,103200.0,9.0471,9.0615,9.0471,9.0543,103200.0
2012-12-11 15:15:00,12.58,12.59,12.55,12.57,232200.0,9.0543,9.0615,9.0327,9.0471,232200.0
2012-12-11 15:20:00,12.56,12.57,12.56,12.57,96100.0,9.0399,9.0471,9.0399,9.0471,96100.0
2012-12-11 15:25:00,12.57,12.58,12.56,12.58,85200.0,9.0471,9.0543,9.0399,9.0543,85200.0
2012-12-11 15:30:00,12.58,12.59,12.57,12.59,67700.0,9.0543,9.0615,9.0471,9.0615,67700.0
2012-12-11 15:35:00,12.58,12.59,12.58,12.59,76200.0,9.0543,9.0615,9.0543,9.0615,76200.0
2012-12-11 15:40:00,12.59,12.61,12.58,12.61,121900.0,9.0615,9.0759,9.0543,9.0759,121900.0
2012-12-11 15:45:00,12.61,12.61,12.58,12.61,199500.0,9.0759,9.0759,9.0543,9.0759,199500.0
2012-12-11 15:50:00,12.61,12.61,12.59,12.61,256100.0,9.0759,9.0759,9.0615,9.0759,256100.0
2012-12-11 15:55:00,12.61,12.61,12.59,12.59,515900.0,9.0759,9.0759,9.0615,9.0615,515900.0
2012-12-12 09:30:00,12.63,12.68,12.61,12.62,299500.0,9.0903,9.1263,9.0759,9.0831,299500.0
2012-12-12 09:35:00,12.63,12.63,12.6,12.62,112400.0,9.0903,9.0903,9.0687,9.0831,112400.0
2012-12-12 09:40:00,12.62,12.64,12.62,12.63,118000.0,9.0831,9.0975,9.0831,9.0903,118000.0
2012-12-12 09:45:00,12.63,12.66,12.63,12.64,161000.0,9.0903,9.1119,9.0903,9.0975,161000.0
2012-12-12 09:50:00,12.65,12.65,12.63,12.64,204300.0,9.1047,9.1047,9.0903,9.0975,204300.0
2012-12-12 09:55:00,12.64,12.64,12.63,12.63,87000.0,9.0975,9.0975,9.0903,9.0903,87000.0
2012-12-12 10:00:00,12.63,12.64,12.61,12.63,75300.0,9.0903,9.0975,9.0759,9.0903,75300.0
2012-12-12 10:05:00,12.63,12.64,12.61,12.61,143600.0,9.0903,9.0975,9.0759,9.0759,143600.0
2012-12-12 10:10:00,12.61,12.62,12.6,12.6,103300.0,9.0759,9.0831,9.0687,9.0687,103300.0
2012-12-12 10:15:00,12.6,12.6,12.59,12.6,75600.0,9.0687,9.0687,9.0615,9.0687,75600.0
2012-12-12 10:20:00,12.6,12.62,12.59,12.59,59500.0,9.0687,9.0831,9.0615,9.0615,59500.0
2012-12-12 10:25:00,12.6,12.63,12.59,12.62,132800.0,9.0687,9.0903,9.0615,9.0831,132800.0
2012-12-12 10:30:00,12.62,12.62,12.61,12.62,15900.0,9.0831,9.0831,9.0759,9.0831,15900.0
2012-12-12 10:35:00,12.61,12.63,12.61,12.62,73400.0,9.0759,9.0903,9.0759,9.0831,73400.0
2012-12-12 10:40:00,12.62,12.63,12.61,12.62,114100.0,9.0831,9.0903,9.0759,9.0831,114100.0
2012-12-12 10:45:00,12.62,12.64,12.61,12.62,49400.0,9.0831,9.0975,9.0759,9.0831,49400.0
2012-12-12 10:50:00,12.63,12.65,12.62,12.63,94300.0,9.0903,9.1047,9.0831,9.0903,94300.0
2012-12-12 10:55:00,12.63,12.64,12.63,12.63,69500.0,9.0903,9.0975,9.0903,9.0903,69500.0
2012-12-12 11:00:00,12.64,12.66,12.63,12.65,400900.0,9.0975,9.1119,9.0903,9.1047,400900.0
2012-12-12 11:05:00,12.65,12.65,12.62,12.64,135300.0,9.1047,9.1047,9.0831,9.0975,135300.0
2012-12-12 11:10:00,12.64,12.66,12.63,12.63,117500.0,9.0975,9.1119,9.0903,9.0903,117500.0
2012-12-12 11:15:00,12.64,12.65,12.63,12.65,45200.0,9.0975,9.1047,9.0903,9.1047,45200.0
2012-12-12 11:20:00,12.64,12.66,12.64,12.65,67600.0,9.0975,9.1119,9.0975,9.1047,67600.0
2012-12-12 11:25:00,12.65,12.66,12.65,12.66,24400.0,9.1047,9.1119,9.1047,9.1119,24400.0
2012-12-12 11:30:00,12.66,12.66,12.65,12.66,41500.0,9.1119,9.1119,9.1047,9.1119,41500.0
2012-12-12 11:35:00,12.66,12.68,12.65,12.68,87200.0,9.1119,9.1263,9.1047,9.1263,87200.0
2012-12-12 11:40:00,12.68,12.68,12.67,12.68,37900.0,9.1263,9.1263,9.1191,9.1263,37900.0
2012-12-12 11:45:00,12.67,12.69,12.67,12.67,79500.0,9.1191,9.1335,9.1191,9.1191,79500.0
2012-12-12 11:50:00,12.68,12.7,12.66,12.69,181000.0,9.1263,9.1407,9.1119,9.1335,181000.0
2012-12-12 11:55:00,12.69,12.69,12.66,12.66,62700.0,9.1335,9.1335,9.1119,9.1119,62700.0
2012-12-12 12:00:00,12.67,12.69,12.66,12.69,89900.0,9.1191,9.1335,9.1119,9.1335,89900.0
2012-12-12 12:05:00,12.68,12.69,12.68,12.69,27900.0,9.1263,9.1335,9.1263,9.1335,27900.0
2012-12-12 12:10:00,12.69,12.71,12.68,12.71,124800.0,9.1335,9.1479,9.1263,9.1479,124800.0
2012-12-12 12:15:00,12.71,12.72,12.7,12.72,99200.0,9.1479,9.1551,9.1407,9.1551,99200.0
2012-12-12 12:20:00,12.72,12.72,12.71,12.72,22500.0,9.1551,9.1551,9.1479,9.1551,22500.0
2012-12-12 12:25:00,12.72,12.73,12.71,12.73,127400.0,9.1551,9.1622,9.1479,9.1622,127400.0
2012-12-12 12:30:00,12.73,12.75,12.68,12.73,342300.0,9.1622,9.1766,9.1263,9.1622,342300.0
2012-12-12 12:35:00,12.73,12.76,12.72,12.75,151300.0,9.1622,9.1838,9.1551,9.1766,151300.0
2012-12-12 12:40:00,12.76,12.77,12.74,12.75,168400.0,9.1838,9.191,9.1694,9.1766,168400.0
2012-12-12 12:45:00,12.75,12.77,12.74,12.77,189800.0,9.1766,9.191,9.1694,9.191,189800.0
2012-12-12 12:50:00,12.76,12.79,12.76,12.78,123700.0,9.1838,9.2054,9.1838,9.1982,123700.0
2012-12-12 12:55:00,12.78,12.78,12.76,12.77,136900.0,9.1982,9.1982,9.1838,9.191,136900.0
2012-12-12 13:00:00,12.77,12.77,12.76,12.77,85800.0,9.191,9.191,9.1838,9.191,85800.0
2012-12-12 13:05:00,12.77,12.77,12.75,12.77,92200.0,9.191,9.191,9.1766,9.191,92200.0
2012-12-12 13:10:00,12.77,12.77,12.73,12.75,77800.0,9.191,9.191,9.1622,9.1766,77800.0
2012-12-12 13:15:00,12.75,12.77,12.74,12.76,141300.0,9.1766,9.191,9.1694,9.1838,141300.0
2012-12-12 13:20:00,12.76,12.79,12.76,12.78,202200.0,9.1838,9.2054,9.1838,9.1982,202200.0
2012-12-12 13:25:00,12.78,12.78,12.76,12.77,146400.0,9.1982,9.1982,9.1838,9.191,146400.0
2012-12-12 13:30:00,12.77,12.78,12.75,12.77,240100.0,9.191,9.1982,9.1766,9.191,240100.0
2012-12-12 13:35:00,12.77,12.79,12.76,12.78,62200.0,9.191,9.2054,9.1838,9.1982,62200.0
2012-12-12 13:40:00,12.79,12.82,12.79,12.81,277100.0,9.2054,9.227,9.2054,9.2198,277100.0
2012-12-12 13:45:00,12.81,12.81,12.8,12.81,72200.0,9.2198,9.2198,9.2126,9.2198,72200.0
2012-12-12 13:50:00,12.81,12.84,12.81,12.84,124100.0,9.2198,9.2414,9.2198,9.2414,124100.0
2012-12-12 13:55:00,12.84,12.84,12.83,12.84,39500.0,9.2414,9.2414,9.2342,9.2414,39500.0
2012-12-12 14:00:00,12.84,12.85,12.83,12.84,200100.0,9.2414,9.2486,9.2342,9.2414,200100.0
2012-12-12 14:05:00,12.84,12.84,12.82,12.83,172500.0,9.2414,9.2414,9.227,9.2342,172500.0
2012-12-12 14:10:00,12.83,12.83,12.82,12.83,36200.0,9.2342,9.2342,9.227,9.2342,36200.0
2012-12-12 14:15:00,12.83,12.85,12.82,12.84,233300.0,9.2342,9.2486,9.227,9.2414,233300.0
2012-12-12 14:20:00,12.84,12.85,12.83,12.84,236000.0,9.2414,9.2486,9.2342,9.2414,236000.0
2012-12-12 14:25:00,12.83,12.84,12.8,12.81,331500.0,9.2342,9.2414,9.2126,9.2198,331500.0
2012-12-12 14:30:00,12.82,12.82,12.8,12.82,73400.0,9.227,9.227,9.2126,9.227,73400.0
2012-12-12 14:35:00,12.82,12.83,12.8,12.82,291900.0,9.227,9.2342,9.2126,9.227,291900.0
2012-12-12 14:40:00,12.82,12.83,12.81,12.81,111500.0,9.227,9.2342,9.2198,9.2198,111500.0
2012-12-12 14:45:00,12.82,12.82,12.81,12.82,49700.0,9.227,9.227,9.2198,9.227,49700.0
2012-12-12 14:50:00,12.82,12.82,12.81,12.81,314000.0,9.227,9.227,9.2198,9.2198,314000.0
2012-12-12 14:55:00,12.82,12.82,12.8,12.82,180300.0,9.227,9.227,9.2126,9.227,180300.0
2012-12-12 15:00:00,12.82,12.82,12.77,12.78,185800.0,9.227,9.227,9.191,9.1982,185800.0
2012-12-12 15:05:00,12.77,12.8,12.77,12.8,100300.0,9.191,9.2126,9.191,9.2126,100300.0
2012-12-12 15:10:00,12.8,12.8,12.75,12.75,191400.0,9.2126,9.2126,9.1766,9.1766,191400.0
2012-12-12 15:15:00,12.75,12.78,12.75,12.78,117100.0,9.1766,9.1982,9.1766,9.1982,117100.0
2012-12-12 15:20:00,12.78,12.79,12.77,12.77,162000.0,9.1982,9.2054,9.191,9.191,162000.0
2012-12-12 15:25:00,12.77,12.78,12.72,12.74,226500.0,9.191,9.1982,9.1551,9.1694,226500.0
2012-12-12 15:30:00,12.74,12.75,12.73,12.73,128700.0,9.1694,9.1766,9.1622,9.1622,128700.0
2012-12-12 15:35:00,12.73,12.73,12.71,12.71,249200.0,9.1622,9.1622,9.1479,9.1479,249200.0
2012-12-12 15:40:00,12.71,12.73,12.71,12.73,127100.0,9.1479,9.1622,9.1479,9.1622,127100.0
2012-12-12 15:45:00,12.73,12.74,12.7,12.73,326600.0,9.1622,9.1694,9.1407,9.1622,326600.0
2012-12-12 15:50:00,12.73,12.74,12.72,12.74,219600.0,9.1622,9.1694,9.1551,9.1694,219600.0
2012-12-12 15:55:00,12.74,12.74,12.71,12.72,388700.0,9.1694,9.1694,9.1479,9.1551,388700.0
2012-12-13 09:30:00,12.76,12.79,12.73,12.77,386500.0,9.1838,9.2054,9.1622,9.191,386500.0
2012-12-13 09:35:00,12.77,12.79,12.77,12.78,87200.0,9.191,9.2054,9.191,9.1982,87200.0
2012-12-13 09:40:00,12.79,12.83,12.78,12.82,111600.0,9.2054,9.2342,9.1982,9.227,111600.0
2012-12-13 09:45:00,12.83,12.85,12.82,12.84,113500.0,9.2342,9.2486,9.227,9.2414,113500.0
2012-12-13 09:50:00,12.84,12.85,12.81,12.82,65000.0,9.2414,9.2486,9.2198,9.227,65000.0
2012-12-13 09:55:00,12.82,12.85,12.81,12.84,94500.0,9.227,9.2486,9.2198,9.2414,94500.0
2012-12-13 10:00:00,12.84,12.85,12.82,12.84,96600.0,9.2414,9.2486,9.227,9.2414,96600.0
2012-12-13 10:05:00,12.84,12.85,12.81,12.85,130800.0,9.2414,9.2486,9.2198,9.2486,130800.0
2012-12-13 10:10:00,12.84,12.87,12.84,12.84,87100.0,9.2414,9.263,9.2414,9.2414,87100.0
2012-12-13 10:15:00,12.84,12.87,12.84,12.87,87300.0,9.2414,9.263,9.2414,9.263,87300.0
2012-12-13 10:20:00,12.86,12.88,12.86,12.88,79500.0,9.2558,9.2702,9.2558,9.2702,79500.0
2012-12-13 10:25:00,12.88,12.88,12.85,12.87,103000.0,9.2702,9.2702,9.2486,9.263,103000.0
2012-12-13 10:30:00,12.87,12.88,12.87,12.88,58900.0,9.263,9.2702,9.263,9.2702,58900.0
2012-12-13 10:35:00,12.88,12.89,12.87,12.88,118100.0,9.2702,9.2774,9.263,9.2702,118100.0
2012-12-13 10:40:00,12.88,12.89,12.87,12.89,104500.0,9.2702,9.2774,9.263,9.2774,104500.0
2012-12-13 10:45:00,12.88,12.89,12.87,12.88,85800.0,9.2702,9.2774,9.263,9.2702,85800.0
2012-12-13 10:50:00,12.88,12.89,12.87,12.88,168000.0,9.2702,9.2774,9.263,9.2702,168000.0
2012-12-13 10:55:00,12.87,12.88,12.87,12.88,40200.0,9.263,9.2702,9.263,9.2702,40200.0
2012-12-13 11:00:00,12.88,12.9,12.87,12.88,91000.0,9.2702,9.2846,9.263,9.2702,91000.0
2012-12-13 11:05:00,12.88,12.89,12.87,12.89,210400.0,9.2702,9.2774,9.263,9.2774,210400.0
2012-12-13 11:10:00,12.88,12.89,12.86,12.86,202200.0,9.2702,9.2774,9.2558,9.2558,202200.0
2012-12-13 11:15:00,12.86,12.87,12.86,12.86,102800.0,9.2558,9.263,9.2558,9.2558,102800.0
2012-12-13 11:20:00,12.87,12.87,12.86,12.87,15600.0,9.263,9.263,9.2558,9.263,15600.0
2012-12-13 11:25:00,12.87,12.87,12.85,12.87,214700.0,9.263,9.263,9.2486,9.263,214700.0
2012-12-13 11:30:00,12.87,12.87,12.84,12.87,111300.0,9.263,9.263,9.2414,9.263,111300.0
2012-12-13 11:35:00,12.86,12.89,12.86,12.87,89500.0,9.2558,9.2774,9.2558,9.263,89500.0
2012-12-13 11:40:00,12.86,12.87,12.86,12.87,87400.0,9.2558,9.263,9.2558,9.263,87400.0
2012-12-13 11:45:00,12.86,12.87,12.86,12.86,33100.0,9.2558,9.263,9.2558,9.2558,33100.0
2012-12-13 11:50:00,12.86,12.89,12.86,12.89,60600.0,9.2558,9.2774,9.2558,9.2774,60600.0
2012-12-13 11:55:00,12.88,12.89,12.88,12.88,30400.0,9.2702,9.2774,9.2702,9.2702,30400.0
2012-12-13 12:00:00,12.88,12.9,12.88,12.88,69600.0,9.2702,9.2846,9.2702,9.2702,69600.0
2012-12-13 12:05:00,12.88,12.89,12.87,12.87,87700.0,9.2702,9.2774,9.263,9.263,87700.0
2012-12-13 12:10:00,12.88,12.89,12.85,12.87,166800.0,9.2702,9.2774,9.2486,9.263,166800.0
2012-12-13 12:15:00,12.86,12.88,12.85,12.86,281500.0,9.2558,9.2702,9.2486,9.2558,281500.0
2012-12-13 12:20:00,12.85,12.86,12.85,12.86,78600.0,9.2486,9.2558,9.2486,9.2558,78600.0
2012-12-13 12:25:00,12.85,12.86,12.81,12.82,132000.0,9.2486,9.2558,9.2198,9.227,132000.0
2012-12-13 12:30:00,12.82,12.84,12.81,12.84,124600.0,9.227,9.2414,9.2198,9.2414,124600.0
2012-12-13 12:35:00,12.84,12.84,12.83,12.83,46700.0,9.2414,9.2414,9.2342,9.2342,46700.0
2012-12-13 12:40:00,12.84,12.84,12.8,12.81,135400.0,9.2414,9.2414,9.2126,9.2198,135400.0
2012-12-13 12:45:00,12.8,12.83,12.8,12.82,100100.0,9.2126,9.2342,9.2126,9.227,100100.0
2012-12-13 12:50:00,12.81,12.83,12.8,12.82,131000.0,9.2198,9.2342,9.2126,9.227,131000.0
2012-12-13 12:55:00,12.82,12.82,12.81,12.82,70300.0,9.227,9.227,9.2198,9.227,70300.0
2012-12-13 13:00:00,12.82,12.83,12.81,12.83,171900.0,9.227,9.2342,9.2198,9.2342,171900.0
2012-12-13 13:05:00,12.82,12.83,12.82,12.83,141500.0,9.227,9.2342,9.227,9.2342,141500.0
2012-12-13 13:10:00,12.82,12.83,12.82,12.82,151800.0,9.227,9.2342,9.227,9.227,151800.0
2012-12-13 13:15:00,12.83,12.85,12.82,12.84,132800.0,9.2342,9.2486,9.227,9.2414,132800.0
2012-12-13 13:20:00,12.83,12.86,12.83,12.86,66400.0,9.2342,9.2558,9.2342,9.2558,66400.0
2012-12-13 13:25:00,12.86,12.86,12.85,12.86,181100.0,9.2558,9.2558,9.2486,9.2558,181100.0
2012-12-13 13:30:00,12.85,12.86,12.84,12.84,122700.0,9.2486,9.2558,9.2414,9.2414,122700.0
2012-12-13 13:35:00,12.85,12.86,12.83,12.85,129100.0,9.2486,9.2558,9.2342,9.2486,129100.0
2012-12-13 13:40:00,12.84,12.85,12.8,12.8,344000.0,9.2414,9.2486,9.2126,9.2126,344000.0
2012-12-13 13:45:00,12.8,12.82,12.78,12.82,225800.0,9.2126,9.227,9.1982,9.227,225800.0
2012-12-13 13:50:00,12.82,12.82,12.81,12.82,108800.0,9.227,9.227,9.2198,9.227,108800.0
2012-12-13 13:55:00,12.82,12.82,12.81,12.81,23800.0,9.227,9.227,9.2198,9.2198,23800.0
2012-12-13 14:00:00,12.82,12.82,12.77,12.78,217000.0,9.227,9.227,9.191,9.1982,217000.0
2012-12-13 14:05:00,12.77,12.78,12.75,12.75,116600.0,9.191,9.1982,9.1766,9.1766,116600.0
2012-12-13 14:10:00,12.75,12.76,12.74,12.76,48200.0,9.1766,9.1838,9.1694,9.1838,48200.0
2012-12-13 14:15:00,12.76,12.76,12.73,12.74,92300.0,9.1838,9.1838,9.1622,9.1694,92300.0
2012-12-13 14:20:00,12.73,12.74,12.73,12.74,50200.0,9.1622,9.1694,9.1622,9.1694,50200.0
2012-12-13 14:25:00,12.73,12.75,12.72,12.75,139300.0,9.1622,9.1766,9.1551,9.1766,139300.0
2012-12-13 14:30:00,12.75,12.76,12.73,12.75,93000.0,9.1766,9.1838,9.1622,9.1766,93000.0
2012-12-13 14:35:00,12.75,12.77,12.74,12.75,71700.0,9.1766,9.191,9.1694,9.1766,71700.0
2012-12-13 14:40:00,12.74,12.75,12.74,12.75,67700.0,9.1694,9.1766,9.1694,9.1766,67700.0
2012-12-13 14:45:00,12.74,12.76,12.74,12.75,105200.0,9.1694,9.1838,9.1694,9.1766,105200.0
2012-12-13 14:50:00,12.74,12.75,12.73,12.73,113900.0,9.1694,9.1766,9.1622,9.1622,113900.0
2012-12-13 14:55:00,12.74,12.74,12.73,12.74,26400.0,9.1694,9.1694,9.1622,9.1694,26400.0
2012-12-13 15:00:00,12.74,12.74,12.72,12.73,79900.0,9.1694,9.1694,9.1551,9.1622,79900.0
2012-12-13 15:05:00,12.72,12.73,12.7,12.72,165400.0,9.1551,9.1622,9.1407,9.1551,165400.0
2012-12-13 15:10:00,12.72,12.73,12.71,12.73,490600.0,9.1551,9.1622,9.1479,9.1622,490600.0
2012-12-13 15:15:00,12.72,12.73,12.71,12.71,250600.0,9.1551,9.1622,9.1479,9.1479,250600.0
2012-12-13 15:20:00,12.71,12.72,12.71,12.71,35600.0,9.1479,9.1551,9.1479,9.1479,35600.0
2012-12-13 15:25:00,12.71,12.72,12.69,12.7,214100.0,9.1479,9.1551,9.1335,9.1407,214100.0
2012-12-13 15:30:00,12.69,12.72,12.69,12.72,326800.0,9.1335,9.1551,9.1335,9.1551,326800.0
2012-12-13 15:35:00,12.71,12.76,12.71,12.76,177700.0,9.1479,9.1838,9.1479,9.1838,177700.0
2012-12-13 15:40:00,12.76,12.78,12.75,12.76,129400.0,9.1838,9.1982,9.1766,9.1838,129400.0
2012-12-13 15:45:00,12.76,12.77,12.75,12.75,155800.0,9.1838,9.191,9.1766,9.1766,155800.0
2012-12-13 15:50:00,12.76,12.77,12.75,12.77,122200.0,9.1838,9.191,9.1766,9.191,122200.0
2012-12-13 15:55:00,12.76,12.77,12.74,12.76,580800.0,9.1838,9.191,9.1694,9.1838,580800.0
2012-12-14 09:30:00,12.78,12.82,12.64,12.68,380300.0,9.1982,9.227,9.0975,9.1263,380300.0
2012-12-14 09:35:00,12.69,12.76,12.68,12.72,75300.0,9.1335,9.1838,9.1263,9.1551,75300.0
2012-12-14 09:40:00,12.71,12.77,12.71,12.74,66400.0,9.1479,9.191,9.1479,9.1694,66400.0
2012-12-14 09:45:00,12.74,12.75,12.68,12.68,139500.0,9.1694,9.1766,9.1263,9.1263,139500.0
2012-12-14 09:50:00,12.69,12.7,12.6,12.62,352500.0,9.1335,9.1407,9.0687,9.0831,352500.0
2012-12-14 09:55:00,12.63,12.64,12.6,12.63,189400.0,9.0903,9.0975,9.0687,9.0903,189400.0
2012-12-14 10:00:00,12.63,12.63,12.6,12.63,160600.0,9.0903,9.0903,9.0687,9.0903,160600.0
2012-12-14 10:05:00,12.63,12.63,12.61,12.61,134900.0,9.0903,9.0903,9.0759,9.0759,134900.0
2012-12-14 10:10:00,12.61,12.65,12.59,12.63,263600.0,9.0759,9.1047,9.0615,9.0903,263600.0
2012-12-14 10:15:00,12.63,12.63,12.6,12.6,154300.0,9.0903,9.0903,9.0687,9.0687,154300.0
2012-12-14 10:20:00,12.61,12.62,12.6,12.62,53400.0,9.0759,9.0831,9.0687,9.0831,53400.0
2012-12-14 10:25:00,12.61,12.66,12.61,12.63,168500.0,9.0759,9.1119,9.0759,9.0903,168500.0
2012-12-14 10:30:00,12.63,12.63,12.62,12.63,32300.0,9.0903,9.0903,9.0831,9.0903,32300.0
2012-12-14 10:35:00,12.62,12.64,12.61,12.62,151000.0,9.0831,9.0975,9.0759,9.0831,151000.0
2012-12-14 10:40:00,12.63,12.63,12.6,12.62,150600.0,9.0903,9.0903,9.0687,9.0831,150600.0
2012-12-14 10:45:00,12.63,12.68,12.63,12.68,117600.0,9.0903,9.1263,9.0903,9.1263,117600.0
2012-12-14 10:50:00,12.68,12.68,12.65,12.65,76400.0,9.1263,9.1263,9.1047,9.1047,76400.0
2012-12-14 10:55:00,12.65,12.66,12.63,12.64,76500.0,9.1047,9.1119,9.0903,9.0975,76500.0
2012-12-14 11:00:00,12.64,12.65,12.62,12.62,75100.0,9.0975,9.1047,9.0831,9.0831,75100.0
2012-12-14 11:05:00,12.62,12.65,12.62,12.63,118900.0,9.0831,9.1047,9.0831,9.0903,118900.0
2012-12-14 11:10:00,12.64,12.64,12.62,12.62,78600.0,9.0975,9.0975,9.0831,9.0831,78600.0
2012-12-14 11:15:00,12.63,12.63,12.61,12.62,74500.0,9.0903,9.0903,9.0759,9.0831,74500.0
2012-12-14 11:20:00,12.62,12.62,12.6,12.61,138900.0,9.0831,9.0831,9.0687,9.0759,138900.0
2012-12-14 11:25:00,12.62,12.62,12.59,12.59,180300.0,9.0831,9.0831,9.0615,9.0615,180300.0
2012-12-14 11:30:00,12.6,12.6,12.57,12.58,106200.0,9.0687,9.0687,9.0471,9.0543,106200.0
2012-12-14 11:35:00,12.57,12.58,12.53,12.54,251400.0,9.0471,9.0543,9.0183,9.0255,251400.0
2012-12-14 11:40:00,12.55,12.55,12.54,12.55,83700.0,9.0327,9.0327,9.0255,9.0327,83700.0
2012-12-14 11:45:00,12.54,12.56,12.54,12.56,58800.0,9.0255,9.0399,9.0255,9.0399,58800.0
2012-12-14 11:50:00,12.56,12.57,12.55,12.57,98400.0,9.0399,9.0471,9.0327,9.0471,98400.0
2012-12-14 11:55:00,12.56,12.57,12.54,12.57,437300.0,9.0399,9.0471,9.0255,9.0471,437300.0
2012-12-14 12:00:00,12.57,12.57,12.56,12.57,102000.0,9.0471,9.0471,9.0399,9.0471,102000.0
2012-12-14 12:05:00,12.57,12.61,12.56,12.61,123200.0,9.0471,9.0759,9.0399,9.0759,123200.0
2012-12-14 12:10:00,12.61,12.62,12.6,12.62,74000.0,9.0759,9.0831,9.0687,9.0831,74000.0
2012-12-14 12:15:00,12.61,12.64,12.61,12.63,276000.0,9.0759,9.0975,9.0759,9.0903,276000.0
2012-12-14 12:20:00,12.62,12.62,12.59,12.6,117100.0,9.0831,9.0831,9.0615,9.0687,117100.0
2012-12-14 12:25:00,12.61,12.61,12.59,12.6,77400.0,9.0759,9.0759,9.0615,9.0687,77400.0
2012-12-14 12:30:00,12.61,12.61,12.59,12.59,66500.0,9.0759,9.0759,9.0615,9.0615,66500.0
2012-12-14 12:35:00,12.59,12.6,12.56,12.58,127900.0,9.0615,9.0687,9.0399,9.0543,127900.0
2012-12-14 12:40:00,12.58,12.59,12.57,12.59,127900.0,9.0543,9.0615,9.0471,9.0615,127900.0
2012-12-14 12:45:00,12.59,12.61,12.58,12.58,157000.0,9.0615,9.0759,9.0543,9.0543,157000.0
2012-12-14 12:50:00,12.58,12.59,12.58,12.59,29000.0,9.0543,9.0615,9.0543,9.0615,29000.0
2012-12-14 12:55:00,12.59,12.6,12.58,12.59,55500.0,9.0615,9.0687,9.0543,9.0615,55500.0
2012-12-14 13:00:00,12.59,12.6,12.57,12.57,43300.0,9.0615,9.0687,9.0471,9.0471,43300.0
2012-12-14 13:05:00,12.58,12.58,12.56,12.56,61600.0,9.0543,9.0543,9.0399,9.0399,61600.0
2012-12-14 13:10:00,12.56,12.57,12.56,12.56,24300.0,9.0399,9.0471,9.0399,9.0399,24300.0
2012-12-14 13:15:00,12.57,12.57,12.56,12.56,21700.0,9.0471,9.0471,9.0399,9.0399,21700.0
2012-12-14 13:20:00,12.56,12.57,12.55,12.55,36700.0,9.0399,9.0471,9.0327,9.0327,36700.0
2012-12-14 13:25:00,12.55,12.57,12.55,12.56,83400.0,9.0327,9.0471,9.0327,9.0399,83400.0
2012-12-14 13:30:00,12.56,12.56,12.54,12.55,182300.0,9.0399,9.0399,9.0255,9.0327,182300.0
2012-12-14 13:35:00,12.56,12.57,12.55,12.57,40000.0,9.0399,9.0471,9.0327,9.0471,40000.0
2012-12-14 13:40:00,12.56,12.58,12.56,12.58,46200.0,9.0399,9.0543,9.0399,9.0543,46200.0
2012-12-14 13:45:00,12.58,12.59,12.57,12.57,219700.0,9.0543,9.0615,9.0471,9.0471,219700.0
2012-12-14 13:50:00,12.57,12.58,12.54,12.55,138800.0,9.0471,9.0543,9.0255,9.0327,138800.0
2012-12-14 13:55:00,12.55,12.55,12.53,12.54,110300.0,9.0327,9.0327,9.0183,9.0255,110300.0
2012-12-14 14:00:00,12.55,12.55,12.53,12.53,60100.0,9.0327,9.0327,9.0183,9.0183,60100.0
2012-12-14 14:05:00,12.53,12.6,12.53,12.53,34300.0,9.0183,9.0687,9.0183,9.0183,34300.0
2012-12-14 14:10:00,12.54,12.54,12.52,12.53,76100.0,9.0255,9.0255,9.0111,9.0183,76100.0
2012-12-14 14:15:00,12.53,12.54,12.52,12.53,361500.0,9.0183,9.0255,9.0111,9.0183,361500.0
2012-12-14 14:20:00,12.52,12.54,12.52,12.54,27500.0,9.0111,9.0255,9.0111,9.0255,27500.0
2012-12-14 14:25:00,12.54,12.55,12.53,12.54,28600.0,9.0255,9.0327,9.0183,9.0255,28600.0
2012-12-14 14:30:00,12.55,12.55,12.54,12.54,24200.0,9.0327,9.0327,9.0255,9.0255,24200.0
2012-12-14 14:35:00,12.54,12.56,12.54,12.56,39400.0,9.0255,9.0399,9.0255,9.0399,39400.0
2012-12-14 14:40:00,12.56,12.57,12.55,12.57,74300.0,9.0399,9.0471,9.0327,9.0471,74300.0
2012-12-14 14:45:00,12.57,12.57,12.56,12.57,43300.0,9.0471,9.0471,9.0399,9.0471,43300.0
2012-12-14 14:50:00,12.57,12.58,12.56,12.58,41200.0,9.0471,9.0543,9.0399,9.0543,41200.0
2012-12-14 14:55:00,12.58,12.58,12.54,12.54,206500.0,9.0543,9.0543,9.0255,9.0255,206500.0
2012-12-14 15:00:00,12.54,12.55,12.54,12.54,19600.0,9.0255,9.0327,9.0255,9.0255,19600.0
2012-12-14 15:05:00,12.54,12.55,12.52,12.52,103100.0,9.0255,9.0327,9.0111,9.0111,103100.0
2012-12-14 15:10:00,12.53,12.55,12.52,12.55,87000.0,9.0183,9.0327,9.0111,9.0327,87000.0
2012-12-14 15:15:00,12.55,12.55,12.54,12.55,54600.0,9.0327,9.0327,9.0255,9.0327,54600.0
2012-12-14 15:20:00,12.54,12.58,12.54,12.58,92000.0,9.0255,9.0543,9.0255,9.0543,92000.0
2012-12-14 15:25:00,12.58,12.58,12.56,12.58,191800.0,9.0543,9.0543,9.0399,9.0543,191800.0
2012-12-14 15:30:00,12.58,12.62,12.57,12.6,461700.0,9.0543,9.0831,9.0471,9.0687,461700.0
2012-12-14 15:35:00,12.6,12.61,12.59,12.6,239500.0,9.0687,9.0759,9.0615,9.0687,239500.0
2012-12-14 15:40:00,12.6,12.62,12.59,12.62,308300.0,9.0687,9.0831,9.0615,9.0831,308300.0
2012-12-14 15:45:00,12.62,12.63,12.61,12.63,296500.0,9.0831,9.0903,9.0759,9.0903,296500.0
2012-12-14 15:50:00,12.62,12.63,12.6,12.6,277900.0,9.0831,9.0903,9.0687,9.0687,277900.0
2012-12-14 15:55:00,12.61,12.62,12.6,12.61,927900.0,9.0759,9.0831,9.0687,9.0759,927900.0
2012-12-17 09:30:00,12.59,12.68,12.57,12.62,316300.0,9.0615,9.1263,9.0471,9.0831,316300.0
2012-12-17 09:35:00,12.63,12.69,12.62,12.65,170900.0,9.0903,9.1335,9.0831,9.1047,170900.0
2012-12-17 09:40:00,12.65,12.68,12.63,12.66,114100.0,9.1047,9.1263,9.0903,9.1119,114100.0
2012-12-17 09:45:00,12.67,12.69,12.66,12.68,158700.0,9.1191,9.1335,9.1119,9.1263,158700.0
2012-12-17 09:50:00,12.68,12.73,12.67,12.72,165400.0,9.1263,9.1622,9.1191,9.1551,165400.0
2012-12-17 09:55:00,12.73,12.73,12.67,12.67,192600.0,9.1622,9.1622,9.1191,9.1191,192600.0
2012-12-17 10:00:00,12.67,12.71,12.67,12.71,208000.0,9.1191,9.1479,9.1191,9.1479,208000.0
2012-12-17 10:05:00,12.71,12.72,12.68,12.71,200800.0,9.1479,9.1551,9.1263,9.1479,200800.0
2012-12-17 10:10:00,12.71,12.71,12.68,12.69,131700.0,9.1479,9.1479,9.1263,9.1335,131700.0
2012-12-17 10:15:00,12.69,12.69,12.64,12.65,107400.0,9.1335,9.1335,9.0975,9.1047,107400.0
2012-12-17 10:20:00,12.64,12.65,12.63,12.63,92200.0,9.0975,9.1047,9.0903,9.0903,92200.0
2012-12-17 10:25:00,12.64,12.65,12.63,12.64,99500.0,9.0975,9.1047,9.0903,9.0975,99500.0
2012-12-17 10:30:00,12.64,12.7,12.64,12.68,192700.0,9.0975,9.1407,9.0975,9.1263,192700.0
2012-12-17 10:35:00,12.69,12.7,12.67,12.67,168500.0,9.1335,9.1407,9.1191,9.1191,168500.0
2012-12-17 10:40:00,12.68,12.69,12.66,12.66,108500.0,9.1263,9.1335,9.1119,9.1119,108500.0
2012-12-17 10:45:00,12.66,12.67,12.66,12.67,30600.0,9.1119,9.1191,9.1119,9.1191,30600.0
2012-12-17 10:50:00,12.67,12.68,12.66,12.66,113300.0,9.1191,9.1263,9.1119,9.1119,113300.0
2012-12-17 10:55:00,12.66,12.67,12.66,12.66,119400.0,9.1119,9.1191,9.1119,9.1119,119400.0
2012-12-17 11:00:00,12.66,12.68,12.65,12.66,110700.0,9.1119,9.1263,9.1047,9.1119,110700.0
2012-12-17 11:05:00,12.66,12.67,12.66,12.66,54900.0,9.1119,9.1191,9.1119,9.1119,54900.0
2012-12-17 11:10:00,12.67,12.67,12.65,12.65,65000.0,9.1191,9.1191,9.1047,9.1047,65000.0
2012-12-17 11:15:00,12.65,12.67,12.63,12.67,157100.0,9.1047,9.1191,9.0903,9.1191,157100.0
2012-12-17 11:20:00,12.67,12.67,12.64,12.64,55600.0,9.1191,9.1191,9.0975,9.0975,55600.0
2012-12-17 11:25:00,12.65,12.65,12.61,12.62,162300.0,9.1047,9.1047,9.0759,9.0831,162300.0
2012-12-17 11:30:00,12.61,12.66,12.6,12.66,177000.0,9.0759,9.1119,9.0687,9.1119,177000.0
2012-12-17 11:35:00,12.66,12.66,12.64,12.65,136500.0,9.1119,9.1119,9.0975,9.1047,136500.0
2012-12-17 11:40:00,12.65,12.66,12.64,12.65,91100.0,9.1047,9.1119,9.0975,9.1047,91100.0
2012-12-17 11:45:00,12.64,12.66,12.63,12.65,100300.0,9.0975,9.1119,9.0903,9.1047,100300.0
2012-12-17 11:50:00,12.64,12.65,12.64,12.65,18300.0,9.0975,9.1047,9.0975,9.1047,18300.0
2012-12-17 11:55:00,12.65,12.65,12.63,12.63,37300.0,9.1047,9.1047,9.0903,9.0903,37300.0
2012-12-17 12:00:00,12.63,12.64,12.61,12.64,147100.0,9.0903,9.0975,9.0759,9.0975,147100.0
2012-12-17 12:05:00,12.63,12.66,12.63,12.66,89800.0,9.0903,9.1119,9.0903,9.1119,89800.0
2012-12-17 12:10:00,12.66,12.66,12.65,12.66,21800.0,9.1119,9.1119,9.1047,9.1119,21800.0
2012-12-17 12:15:00,12.66,12.66,12.65,12.66,68600.0,9.1119,9.1119,9.1047,9.1119,68600.0
2012-12-17 12:20:00,12.66,12.68,12.65,12.68,124100.0,9.1119,9.1263,9.1047,9.1263,124100.0
2012-12-17 12:25:00,12.68,12.68,12.65,12.65,87200.0,9.1263,9.1263,9.1047,9.1047,87200.0
2012-12-17 12:30:00,12.65,12.66,12.64,12.65,66500.0,9.1047,9.1119,9.0975,9.1047,66500.0
2012-12-17 12:35:00,12.66,12.66,12.63,12.63,154500.0,9.1119,9.1119,9.0903,9.0903,154500.0
2012-12-17 12:40:00,12.64,12.66,12.63,12.66,112100.0,9.0975,9.1119,9.0903,9.1119,112100.0
2012-12-17 12:45:00,12.66,12.66,12.65,12.66,47500.0,9.1119,9.1119,9.1047,9.1119,47500.0
2012-12-17 12:50:00,12.66,12.66,12.65,12.66,45700.0,9.1119,9.1119,9.1047,9.1119,45700.0
2012-12-17 12:55:00,12.66,12.66,12.63,12.65,130700.0,9.1119,9.1119,9.0903,9.1047,130700.0
2012-12-17 13:00:00,12.65,12.65,12.64,12.65,63000.0,9.1047,9.1047,9.0975,9.1047,63000.0
2012-12-17 13:05:00,12.64,12.65,12.64,12.64,97000.0,9.0975,9.1047,9.0975,9.0975,97000.0
2012-12-17 13:10:00,12.65,12.65,12.62,12.62,242600.0,9.1047,9.1047,9.0831,9.0831,242600.0
2012-12-17 13:15:00,12.62,12.64,12.61,12.62,185300.0,9.0831,9.0975,9.0759,9.0831,185300.0
2012-12-17 13:20:00,12.61,12.63,12.61,12.63,86700.0,9.0759,9.0903,9.0759,9.0903,86700.0
2012-12-17 13:25:00,12.63,12.64,12.62,12.64,88800.0,9.0903,9.0975,9.0831,9.0975,88800.0
2012-12-17 13:30:00,12.63,12.64,12.63,12.64,157200.0,9.0903,9.0975,9.0903,9.0975,157200.0
2012-12-17 13:35:00,12.64,12.64,12.63,12.64,81700.0,9.0975,9.0975,9.0903,9.0975,81700.0
2012-12-17 13:40:00,12.64,12.65,12.62,12.63,147000.0,9.0975,9.1047,9.0831,9.0903,147000.0
2012-12-17 13:45:00,12.63,12.64,12.62,12.62,99200.0,9.0903,9.0975,9.0831,9.0831,99200.0
2012-12-17 13:50:00,12.63,12.63,12.62,12.63,166700.0,9.0903,9.0903,9.0831,9.0903,166700.0
2012-12-17 13:55:00,12.63,12.63,12.61,12.62,153500.0,9.0903,9.0903,9.0759,9.0831,153500.0
2012-12-17 14:00:00,12.62,12.64,12.6,12.62,307400.0,9.0831,9.0975,9.0687,9.0831,307400.0
2012-12-17 14:05:00,12.61,12.62,12.58,12.58,126700.0,9.0759,9.0831,9.0543,9.0543,126700.0
2012-12-17 14:10:00,12.59,12.59,12.57,12.59,126300.0,9.0615,9.0615,9.0471,9.0615,126300.0
2012-12-17 14:15:00,12.59,12.59,12.55,12.57,158000.0,9.0615,9.0615,9.0327,9.0471,158000.0
2012-12-17 14:20:00,12.57,12.59,12.56,12.59,162600.0,9.0471,9.0615,9.0399,9.0615,162600.0
2012-12-17 14:25:00,12.58,12.59,12.58,12.58,70500.0,9.0543,9.0615,9.0543,9.0543,70500.0
2012-12-17 14:30:00,12.59,12.59,12.58,12.59,70300.0,9.0615,9.0615,9.0543,9.0615,70300.0
2012-12-17 14:35:00,12.59,12.6,12.58,12.59,103400.0,9.0615,9.0687,9.0543,9.0615,103400.0
2012-12-17 14:40:00,12.59,12.59,12.57,12.58,198100.0,9.0615,9.0615,9.0471,9.0543,198100.0
2012-12-17 14:45:00,12.58,12.58,12.56,12.57,126600.0,9.0543,9.0543,9.0399,9.0471,126600.0
2012-12-17 14:50:00,12.58,12.58,12.56,12.57,142500.0,9.0543,9.0543,9.0399,9.0471,142500.0
2012-12-17 14:55:00,12.57,12.57,12.54,12.57,275500.0,9.0471,9.0471,9.0255,9.0471,275500.0
2012-12-17 15:00:00,12.57,12.58,12.56,12.58,65400.0,9.0471,9.0543,9.0399,9.0543,65400.0
2012-12-17 15:05:00,12.58,12.6,12.57,12.6,165600.0,9.0543,9.0687,9.0471,9.0687,165600.0
2012-12-17 15:10:00,12.6,12.6,12.59,12.6,62900.0,9.0687,9.0687,9.0615,9.0687,62900.0
2012-12-17 15:15:00,12.6,12.6,12.58,12.59,118000.0,9.0687,9.0687,9.0543,9.0615,118000.0
2012-12-17 15:20:00,12.59,12.59,12.56,12.57,182100.0,9.0615,9.0615,9.0399,9.0471,182100.0
2012-12-17 15:25:00,12.56,12.59,12.56,12.59,129400.0,9.0399,9.0615,9.0399,9.0615,129400.0
2012-12-17 15:30:00,12.59,12.6,12.58,12.6,120000.0,9.0615,9.0687,9.0543,9.0687,120000.0
2012-12-17 15:35:00,12.6,12.61,12.59,12.61,98900.0,9.0687,9.0759,9.0615,9.0759,98900.0
2012-12-17 15:40:00,12.61,12.61,12.59,12.6,353900.0,9.0759,9.0759,9.0615,9.0687,353900.0
2012-12-17 15:45:00,12.6,12.62,12.59,12.62,204600.0,9.0687,9.0831,9.0615,9.0831,204600.0
2012-12-17 15:50:00,12.62,12.64,12.61,12.64,349100.0,9.0831,9.0975,9.0759,9.0975,349100.0
2012-12-17 15:55:00,12.64,12.66,12.64,12.65,530500.0,9.0975,9.1119,9.0975,9.1047,530500.0
2012-12-18 09:30:00,12.61,12.65,12.6,12.65,409500.0,9.0759,9.1047,9.0687,9.1047,409500.0
2012-12-18 09:35:00,12.65,12.68,12.63,12.66,207200.0,9.1047,9.1263,9.0903,9.1119,207200.0
2012-12-18 09:40:00,12.66,12.69,12.65,12.66,112200.0,9.1119,9.1335,9.1047,9.1119,112200.0
2012-12-18 09:45:00,12.67,12.69,12.65,12.66,138700.0,9.1191,9.1335,9.1047,9.1119,138700.0
2012-12-18 09:50:00,12.67,12.69,12.65,12.69,109800.0,9.1191,9.1335,9.1047,9.1335,109800.0
2012-12-18 09:55:00,12.68,12.69,12.65,12.65,119900.0,9.1263,9.1335,9.1047,9.1047,119900.0
2012-12-18 10:00:00,12.65,12.69,12.65,12.67,102600.0,9.1047,9.1335,9.1047,9.1191,102600.0
2012-12-18 10:05:00,12.66,12.68,12.64,12.66,304800.0,9.1119,9.1263,9.0975,9.1119,304800.0
2012-12-18 10:10:00,12.66,12.7,12.66,12.69,98700.0,9.1119,9.1407,9.1119,9.1335,98700.0
2012-12-18 10:15:00,12.7,12.72,12.69,12.7,148300.0,9.1407,9.1551,9.1335,9.1407,148300.0
2012-12-18 10:20:00,12.7,12.71,12.69,12.71,101700.0,9.1407,9.1479,9.1335,9.1479,101700.0
2012-12-18 10:25:00,12.71,12.74,12.71,12.74,78500.0,9.1479,9.1694,9.1479,9.1694,78500.0
2012-12-18 10:30:00,12.74,12.76,12.73,12.76,120300.0,9.1694,9.1838,9.1622,9.1838,120300.0
2012-12-18 10:35:00,12.76,12.78,12.75,12.77,105500.0,9.1838,9.1982,9.1766,9.191,105500.0
2012-12-18 10:40:00,12.77,12.79,12.77,12.79,101300.0,9.191,9.2054,9.191,9.2054,101300.0
2012-12-18 10:45:00,12.79,12.79,12.75,12.76,289500.0,9.2054,9.2054,9.1766,9.1838,289500.0
2012-12-18 10:50:00,12.76,12.77,12.75,12.77,85800.0,9.1838,9.191,9.1766,9.191,85800.0
2012-12-18 10:55:00,12.77,12.77,12.73,12.73,120200.0,9.191,9.191,9.1622,9.1622,120200.0
2012-12-18 11:00:00,12.74,12.75,12.73,12.74,177700.0,9.1694,9.1766,9.1622,9.1694,177700.0
2012-12-18 11:05:00,12.74,12.78,12.73,12.77,117600.0,9.1694,9.1982,9.1622,9.191,117600.0
2012-12-18 11:10:00,12.77,12.8,12.76,12.78,411400.0,9.191,9.2126,9.1838,9.1982,411400.0
2012-12-18 11:15:00,12.78,12.8,12.78,12.79,172500.0,9.1982,9.2126,9.1982,9.2054,172500.0
2012-12-18 11:20:00,12.8,12.8,12.78,12.8,216100.0,9.2126,9.2126,9.1982,9.2126,216100.0
2012-12-18 11:25:00,12.79,12.8,12.79,12.79,46600.0,9.2054,9.2126,9.2054,9.2054,46600.0
2012-12-18 11:30:00,12.79,12.84,12.79,12.84,177600.0,9.2054,9.2414,9.2054,9.2414,177600.0
2012-12-18 11:35:00,12.83,12.87,12.83,12.85,251000.0,9.2342,9.263,9.2342,9.2486,251000.0
2012-12-18 11:40:00,12.86,12.86,12.85,12.86,171000.0,9.2558,9.2558,9.2486,9.2558,171000.0
2012-12-18 11:45:00,12.86,12.89,12.85,12.89,127000.0,9.2558,9.2774,9.2486,9.2774,127000.0
2012-12-18 11:50:00,12.88,12.9,12.88,12.9,54200.0,9.2702,9.2846,9.2702,9.2846,54200.0
2012-12-18 11:55:00,12.9,12.9,12.89,12.9,80400.0,9.2846,9.2846,9.2774,9.2846,80400.0
2012-12-18 12:00:00,12.9,12.93,12.89,12.93,217200.0,9.2846,9.3062,9.2774,9.3062,217200.0
2012-12-18 12:05:00,12.93,12.94,12.92,12.94,110400.0,9.3062,9.3134,9.299,9.3134,110400.0
2012-12-18 12:10:00,12.94,12.94,12.93,12.93,76400.0,9.3134,9.3134,9.3062,9.3062,76400.0
2012-12-18 12:15:00,12.94,12.96,12.93,12.96,234700.0,9.3134,9.3278,9.3062,9.3278,234700.0
2012-12-18 12:20:00,12.96,12.96,12.93,12.96,370400.0,9.3278,9.3278,9.3062,9.3278,370400.0
2012-12-18 12:25:00,12.95,12.96,12.94,12.95,179900.0,9.3206,9.3278,9.3134,9.3206,179900.0
2012-12-18 12:30:00,12.94,12.95,12.92,12.93,213900.0,9.3134,9.3206,9.299,9.3062,213900.0
2012-12-18 12:35:00,12.93,12.96,12.92,12.96,233400.0,9.3062,9.3278,9.299,9.3278,233400.0
2012-12-18 12:40:00,12.96,12.97,12.95,12.97,92600.0,9.3278,9.335,9.3206,9.335,92600.0
2012-12-18 12:45:00,12.96,12.97,12.93,12.94,193600.0,9.3278,9.335,9.3062,9.3134,193600.0
2012-12-18 12:50:00,12.93,12.94,12.91,12.91,126300.0,9.3062,9.3134,9.2918,9.2918,126300.0
2012-12-18 12:55:00,12.91,12.92,12.9,12.91,133300.0,9.2918,9.299,9.2846,9.2918,133300.0
2012-12-18 13:00:00,12.92,12.92,12.91,12.91,62400.0,9.299,9.299,9.2918,9.2918,62400.0
2012-12-18 13:05:00,12.91,12.92,12.9,12.9,76900.0,9.2918,9.299,9.2846,9.2846,76900.0
2012-12-18 13:10:00,12.9,12.92,12.88,12.88,219100.0,9.2846,9.299,9.2702,9.2702,219100.0
2012-12-18 13:15:00,12.88,12.9,12.87,12.89,80900.0,9.2702,9.2846,9.263,9.2774,80900.0
2012-12-18 13:20:00,12.9,12.9,12.89,12.89,35000.0,9.2846,9.2846,9.2774,9.2774,35000.0
2012-12-18 13:25:00,12.89,12.91,12.89,12.91,51900.0,9.2774,9.2918,9.2774,9.2918,51900.0
2012-12-18 13:30:00,12.91,12.93,12.9,12.93,72300.0,9.2918,9.3062,9.2846,9.3062,72300.0
2012-12-18 13:35:00,12.93,12.94,12.92,12.94,69600.0,9.3062,9.3134,9.299,9.3134,69600.0
2012-12-18 13:40:00,12.93,12.96,12.93,12.95,154300.0,9.3062,9.3278,9.3062,9.3206,154300.0
2012-12-18 13:45:00,12.94,12.96,12.92,12.92,52300.0,9.3134,9.3278,9.299,9.299,52300.0
2012-12-18 13:50:00,12.92,12.93,12.91,12.92,32200.0,9.299,9.3062,9.2918,9.299,32200.0
2012-12-18 13:55:00,12.91,12.92,12.91,12.92,48400.0,9.2918,9.299,9.2918,9.299,48400.0
2012-12-18 14:00:00,12.91,12.94,12.91,12.94,136800.0,9.2918,9.3134,9.2918,9.3134,136800.0
2012-12-18 14:05:00,12.94,12.94,12.9,12.93,250300.0,9.3134,9.3134,9.2846,9.3062,250300.0
2012-12-18 14:10:00,12.94,12.94,12.93,12.94,52000.0,9.3134,9.3134,9.3062,9.3134,52000.0
2012-12-18 14:15:00,12.94,12.96,12.93,12.94,158900.0,9.3134,9.3278,9.3062,9.3134,158900.0
2012-12-18 14:20:00,12.95,12.96,12.93,12.94,149200.0,9.3206,9.3278,9.3062,9.3134,149200.0
2012-12-18 14:25:00,12.93,12.94,12.92,12.93,83600.0,9.3062,9.3134,9.299,9.3062,83600.0
2012-12-18 14:30:00,12.92,12.94,12.91,12.93,135300.0,9.299,9.3134,9.2918,9.3062,135300.0
2012-12-18 14:35:00,12.93,12.96,12.92,12.95,139900.0,9.3062,9.3278,9.299,9.3206,139900.0
2012-12-18 14:40:00,12.95,12.96,12.93,12.93,180000.0,9.3206,9.3278,9.3062,9.3062,180000.0
2012-12-18 14:45:00,12.94,12.95,12.93,12.95,88700.0,9.3134,9.3206,9.3062,9.3206,88700.0
2012-12-18 14:50:00,12.94,12.95,12.94,12.95,42500.0,9.3134,9.3206,9.3134,9.3206,42500.0
2012-12-18 14:55:00,12.95,12.97,12.94,12.97,110300.0,9.3206,9.335,9.3134,9.335,110300.0
2012-12-18 15:00:00,12.97,12.97,12.95,12.96,159000.0,9.335,9.335,9.3206,9.3278,159000.0
2012-12-18 15:05:00,12.96,12.97,12.96,12.97,78400.0,9.3278,9.335,9.3278,9.335,78400.0
2012-12-18 15:10:00,12.96,12.97,12.95,12.96,94800.0,9.3278,9.335,9.3206,9.3278,94800.0
2012-12-18 15:15:00,12.96,12.97,12.94,12.96,278400.0,9.3278,9.335,9.3134,9.3278,278400.0
2012-12-18 15:20:00,12.96,12.97,12.96,12.96,72700.0,9.3278,9.335,9.3278,9.3278,72700.0
2012-12-18 15:25:00,12.97,12.98,12.96,12.97,321100.0,9.335,9.3422,9.3278,9.335,321100.0
2012-12-18 15:30:00,12.96,12.98,12.96,12.96,140500.0,9.3278,9.3422,9.3278,9.3278,140500.0
2012-12-18 15:35:00,12.96,12.97,12.96,12.96,125000.0,9.3278,9.335,9.3278,9.3278,125000.0
2012-12-18 15:40:00,12.96,12.98,12.96,12.98,362300.0,9.3278,9.3422,9.3278,9.3422,362300.0
2012-12-18 15:45:00,12.98,12.99,12.97,12.98,282800.0,9.3422,9.3494,9.335,9.3422,282800.0
2012-12-18 15:50:00,12.98,13.0,12.98,12.99,403800.0,9.3422,9.3566,9.3422,9.3494,403800.0
2012-12-18 15:55:00,13.0,13.02,12.99,13.0,1034500.0,9.3566,9.371,9.3494,9.3566,1034500.0
2012-12-19 09:30:00,12.95,13.01,12.95,13.01,332400.0,9.3206,9.3638,9.3206,9.3638,332400.0
2012-12-19 09:35:00,13.01,13.09,13.01,13.08,221100.0,9.3638,9.4214,9.3638,9.4142,221100.0
2012-12-19 09:40:00,13.08,13.09,13.06,13.08,241500.0,9.4142,9.4214,9.3998,9.4142,241500.0
2012-12-19 09:45:00,13.09,13.09,13.08,13.09,96400.0,9.4214,9.4214,9.4142,9.4214,96400.0
2012-12-19 09:50:00,13.09,13.09,13.03,13.03,380400.0,9.4214,9.4214,9.3782,9.3782,380400.0
2012-12-19 09:55:00,13.03,13.05,13.01,13.02,139400.0,9.3782,9.3926,9.3638,9.371,139400.0
2012-12-19 10:00:00,13.01,13.01,12.99,13.0,133600.0,9.3638,9.3638,9.3494,9.3566,133600.0
2012-12-19 10:05:00,12.99,13.02,12.99,13.02,161600.0,9.3494,9.371,9.3494,9.371,161600.0
2012-12-19 10:10:00,13.02,13.02,13.0,13.0,119700.0,9.371,9.371,9.3566,9.3566,119700.0
2012-12-19 10:15:00,13.01,13.01,12.95,12.95,104000.0,9.3638,9.3638,9.3206,9.3206,104000.0
2012-12-19 10:20:00,12.95,12.96,12.94,12.95,110400.0,9.3206,9.3278,9.3134,9.3206,110400.0
2012-12-19 10:25:00,12.95,12.98,12.93,12.97,161300.0,9.3206,9.3422,9.3062,9.335,161300.0
2012-12-19 10:30:00,12.96,12.99,12.96,12.99,100900.0,9.3278,9.3494,9.3278,9.3494,100900.0
2012-12-19 10:35:00,12.99,13.0,12.98,13.0,49600.0,9.3494,9.3566,9.3422,9.3566,49600.0
2012-12-19 10:40:00,13.0,13.0,12.96,12.96,125700.0,9.3566,9.3566,9.3278,9.3278,125700.0
2012-12-19 10:45:00,12.96,12.97,12.96,12.96,97800.0,9.3278,9.335,9.3278,9.3278,97800.0
2012-12-19 10:50:00,12.96,12.97,12.93,12.95,186000.0,9.3278,9.335,9.3062,9.3206,186000.0
2012-12-19 10:55:00,12.96,12.98,12.95,12.96,72100.0,9.3278,9.3422,9.3206,9.3278,72100.0
2012-12-19 11:00:00,12.95,12.99,12.95,12.98,86700.0,9.3206,9.3494,9.3206,9.3422,86700.0
2012-12-19 11:05:00,12.99,13.01,12.98,13.01,91700.0,9.3494,9.3638,9.3422,9.3638,91700.0
2012-12-19 11:10:00,13.01,13.03,13.0,13.0,240800.0,9.3638,9.3782,9.3566,9.3566,240800.0
2012-12-19 11:15:00,13.0,13.01,12.98,12.98,117900.0,9.3566,9.3638,9.3422,9.3422,117900.0
2012-12-19 11:20:00,12.98,12.99,12.94,12.97,150100.0,9.3422,9.3494,9.3134,9.335,150100.0
2012-12-19 11:25:00,12.97,12.97,12.96,12.97,27400.0,9.335,9.335,9.3278,9.335,27400.0
2012-12-19 11:30:00,12.96,12.99,12.96,12.99,246500.0,9.3278,9.3494,9.3278,9.3494,246500.0
2012-12-19 11:35:00,12.99,12.99,12.97,12.97,70800.0,9.3494,9.3494,9.335,9.335,70800.0
2012-12-19 11:40:00,12.97,12.97,12.95,12.95,195800.0,9.335,9.335,9.3206,9.3206,195800.0
2012-12-19 11:45:00,12.95,12.95,12.92,12.92,93900.0,9.3206,9.3206,9.299,9.299,93900.0
2012-12-19 11:50:00,12.92,12.93,12.89,12.91,323500.0,9.299,9.3062,9.2774,9.2918,323500.0
2012-12-19 11:55:00,12.91,12.91,12.9,12.9,71800.0,9.2918,9.2918,9.2846,9.2846,71800.0
2012-12-19 12:00:00,12.91,12.93,12.9,12.91,100400.0,9.2918,9.3062,9.2846,9.2918,100400.0
2012-12-19 12:05:00,12.9,12.91,12.9,12.91,38900.0,9.2846,9.2918,9.2846,9.2918,38900.0
2012-12-19 12:10:00,12.91,12.93,12.91,12.92,353600.0,9.2918,9.3062,9.2918,9.299,353600.0
2012-12-19 12:15:00,12.92,12.92,12.91,12.92,27500.0,9.299,9.299,9.2918,9.299,27500.0
2012-12-19 12:20:00,12.92,12.92,12.91,12.92,32600.0,9.299,9.299,9.2918,9.299,32600.0
2012-12-19 12:25:00,12.91,12.92,12.91,12.92,94500.0,9.2918,9.299,9.2918,9.299,94500.0
2012-12-19 12:30:00,12.92,12.92,12.89,12.89,126700.0,9.299,9.299,9.2774,9.2774,126700.0
2012-12-19 12:35:00,12.89,12.9,12.89,12.89,32800.0,9.2774,9.2846,9.2774,9.2774,32800.0
2012-12-19 12:40:00,12.9,12.91,12.89,12.91,212500.0,9.2846,9.2918,9.2774,9.2918,212500.0
2012-12-19 12:45:00,12.91,12.93,12.9,12.93,155000.0,9.2918,9.3062,9.2846,9.3062,155000.0
2012-12-19 12:50:00,12.93,12.94,12.91,12.91,212800.0,9.3062,9.3134,9.2918,9.2918,212800.0
2012-12-19 12:55:00,12.91,12.92,12.88,12.88,65600.0,9.2918,9.299,9.2702,9.2702,65600.0
2012-12-19 13:00:00,12.88,12.89,12.88,12.88,41700.0,9.2702,9.2774,9.2702,9.2702,41700.0
2012-12-19 13:05:00,12.88,12.88,12.85,12.86,266600.0,9.2702,9.2702,9.2486,9.2558,266600.0
2012-12-19 13:10:00,12.86,12.86,12.84,12.84,56000.0,9.2558,9.2558,9.2414,9.2414,56000.0
2012-12-19 13:15:00,12.85,12.86,12.82,12.84,138900.0,9.2486,9.2558,9.227,9.2414,138900.0
2012-12-19 13:20:00,12.84,12.85,12.83,12.84,84200.0,9.2414,9.2486,9.2342,9.2414,84200.0
2012-12-19 13:25:00,12.83,12.86,12.83,12.85,159100.0,9.2342,9.2558,9.2342,9.2486,159100.0
2012-12-19 13:30:00,12.85,12.86,12.85,12.85,54300.0,9.2486,9.2558,9.2486,9.2486,54300.0
2012-12-19 13:35:00,12.86,12.86,12.84,12.85,61300.0,9.2558,9.2558,9.2414,9.2486,61300.0
2012-12-19 13:40:00,12.85,12.85,12.82,12.83,60700.0,9.2486,9.2486,9.227,9.2342,60700.0
2012-12-19 13:45:00,12.82,12.86,12.82,12.85,137800.0,9.227,9.2558,9.227,9.2486,137800.0
2012-12-19 13:50:00,12.85,12.86,12.85,12.86,79600.0,9.2486,9.2558,9.2486,9.2558,79600.0
2012-12-19 13:55:00,12.85,12.87,12.85,12.87,68400.0,9.2486,9.263,9.2486,9.263,68400.0
2012-12-19 14:00:00,12.87,12.87,12.82,12.84,158500.0,9.263,9.263,9.227,9.2414,158500.0
2012-12-19 14:05:00,12.84,12.85,12.83,12.85,61800.0,9.2414,9.2486,9.2342,9.2486,61800.0
2012-12-19 14:10:00,12.85,12.86,12.84,12.86,57000.0,9.2486,9.2558,9.2414,9.2558,57000.0
2012-12-19 14:15:00,12.86,12.86,12.82,12.85,240300.0,9.2558,9.2558,9.227,9.2486,240300.0
2012-12-19 14:20:00,12.85,12.86,12.84,12.85,83300.0,9.2486,9.2558,9.2414,9.2486,83300.0
2012-12-19 14:25:00,12.84,12.85,12.82,12.82,65800.0,9.2414,9.2486,9.227,9.227,65800.0
2012-12-19 14:30:00,12.82,12.84,12.82,12.84,86300.0,9.227,9.2414,9.227,9.2414,86300.0
2012-12-19 14:35:00,12.83,12.84,12.82,12.83,83700.0,9.2342,9.2414,9.227,9.2342,83700.0
2012-12-19 14:40:00,12.83,12.83,12.8,12.81,157200.0,9.2342,9.2342,9.2126,9.2198,157200.0
2012-12-19 14:45:00,12.81,12.81,12.8,12.8,88200.0,9.2198,9.2198,9.2126,9.2126,88200.0
2012-12-19 14:50:00,12.8,12.81,12.78,12.8,290000.0,9.2126,9.2198,9.1982,9.2126,290000.0
2012-12-19 14:55:00,12.8,12.81,12.79,12.81,100000.0,9.2126,9.2198,9.2054,9.2198,100000.0
2012-12-19 15:00:00,12.81,12.82,12.8,12.81,115600.0,9.2198,9.227,9.2126,9.2198,115600.0
2012-12-19 15:05:00,12.82,12.82,12.81,12.81,104600.0,9.227,9.227,9.2198,9.2198,104600.0
2012-12-19 15:10:00,12.82,12.83,12.8,12.82,360000.0,9.227,9.2342,9.2126,9.227,360000.0
2012-12-19 15:15:00,12.82,12.83,12.81,12.83,86800.0,9.227,9.2342,9.2198,9.2342,86800.0
2012-12-19 15:20:00,12.83,12.83,12.79,12.8,263000.0,9.2342,9.2342,9.2054,9.2126,263000.0
2012-12-19 15:25:00,12.8,12.81,12.8,12.81,90500.0,9.2126,9.2198,9.2126,9.2198,90500.0
2012-12-19 15:30:00,12.81,12.82,12.8,12.81,201300.0,9.2198,9.227,9.2126,9.2198,201300.0
2012-12-19 15:35:00,12.81,12.85,12.8,12.84,389000.0,9.2198,9.2486,9.2126,9.2414,389000.0
2012-12-19 15:40:00,12.84,12.84,12.82,12.82,175600.0,9.2414,9.2414,9.227,9.227,175600.0
2012-12-19 15:45:00,12.82,12.83,12.8,12.8,198000.0,9.227,9.2342,9.2126,9.2126,198000.0
2012-12-19 15:50:00,12.8,12.81,12.77,12.79,266100.0,9.2126,9.2198,9.191,9.2054,266100.0
2012-12-19 15:55:00,12.79,12.8,12.77,12.78,944200.0,9.2054,9.2126,9.191,9.1982,944200.0
2012-12-20 09:30:00,12.78,12.87,12.78,12.86,251500.0,9.1982,9.263,9.1982,9.2558,251500.0
2012-12-20 09:35:00,12.86,12.87,12.8,12.81,98900.0,9.2558,9.263,9.2126,9.2198,98900.0
2012-12-20 09:40:00,12.81,12.81,12.74,12.75,255000.0,9.2198,9.2198,9.1694,9.1766,255000.0
2012-12-20 09:45:00,12.75,12.82,12.75,12.8,90600.0,9.1766,9.227,9.1766,9.2126,90600.0
2012-12-20 09:50:00,12.79,12.81,12.78,12.8,106000.0,9.2054,9.2198,9.1982,9.2126,106000.0
2012-12-20 09:55:00,12.79,12.81,12.79,12.8,586400.0,9.2054,9.2198,9.2054,9.2126,586400.0
2012-12-20 10:00:00,12.8,12.82,12.79,12.81,220300.0,9.2126,9.227,9.2054,9.2198,220300.0
2012-12-20 10:05:00,12.8,12.85,12.79,12.82,160600.0,9.2126,9.2486,9.2054,9.227,160600.0
2012-12-20 10:10:00,12.82,12.84,12.78,12.82,141900.0,9.227,9.2414,9.1982,9.227,141900.0
2012-12-20 10:15:00,12.81,12.82,12.78,12.79,132000.0,9.2198,9.227,9.1982,9.2054,132000.0
2012-12-20 10:20:00,12.8,12.83,12.79,12.81,1349700.0,9.2126,9.2342,9.2054,9.2198,1349700.0
2012-12-20 10:25:00,12.82,12.83,12.78,12.79,107700.0,9.227,9.2342,9.1982,9.2054,107700.0
2012-12-20 10:30:00,12.78,12.79,12.77,12.77,151000.0,9.1982,9.2054,9.191,9.191,151000.0
2012-12-20 10:35:00,12.77,12.8,12.77,12.8,229800.0,9.191,9.2126,9.191,9.2126,229800.0
2012-12-20 10:40:00,12.8,12.8,12.79,12.79,26200.0,9.2126,9.2126,9.2054,9.2054,26200.0
2012-12-20 10:45:00,12.8,12.8,12.77,12.78,49500.0,9.2126,9.2126,9.191,9.1982,49500.0
2012-12-20 10:50:00,12.77,12.79,12.76,12.76,83800.0,9.191,9.2054,9.1838,9.1838,83800.0
2012-12-20 10:55:00,12.77,12.77,12.75,12.76,58100.0,9.191,9.191,9.1766,9.1838,58100.0
2012-12-20 11:00:00,12.76,12.77,12.75,12.76,92600.0,9.1838,9.191,9.1766,9.1838,92600.0
2012-12-20 11:05:00,12.76,12.78,12.75,12.77,174800.0,9.1838,9.1982,9.1766,9.191,174800.0
2012-12-20 11:10:00,12.77,12.77,12.76,12.76,27000.0,9.191,9.191,9.1838,9.1838,27000.0
2012-12-20 11:15:00,12.77,12.79,12.76,12.79,69100.0,9.191,9.2054,9.1838,9.2054,69100.0
2012-12-20 11:20:00,12.78,12.81,12.78,12.78,75300.0,9.1982,9.2198,9.1982,9.1982,75300.0
2012-12-20 11:25:00,12.78,12.79,12.75,12.75,77600.0,9.1982,9.2054,9.1766,9.1766,77600.0
2012-12-20 11:30:00,12.76,12.77,12.75,12.77,74800.0,9.1838,9.191,9.1766,9.191,74800.0
2012-12-20 11:35:00,12.77,12.79,12.77,12.79,69500.0,9.191,9.2054,9.191,9.2054,69500.0
2012-12-20 11:40:00,12.79,12.79,12.78,12.79,19800.0,9.2054,9.2054,9.1982,9.2054,19800.0
2012-12-20 11:45:00,12.78,12.82,12.78,12.81,85700.0,9.1982,9.227,9.1982,9.2198,85700.0
2012-12-20 11:50:00,12.81,12.82,12.8,12.8,40900.0,9.2198,9.227,9.2126,9.2126,40900.0
2012-12-20 11:55:00,12.8,12.82,12.79,12.8,139400.0,9.2126,9.227,9.2054,9.2126,139400.0
2012-12-20 12:00:00,12.8,12.8,12.75,12.76,1237800.0,9.2126,9.2126,9.1766,9.1838,1237800.0
2012-12-20 12:05:00,12.76,12.78,12.75,12.78,21300.0,9.1838,9.1982,9.1766,9.1982,21300.0
2012-12-20 12:10:00,12.78,12.78,12.77,12.78,13700.0,9.1982,9.1982,9.191,9.1982,13700.0
2012-12-20 12:15:00,12.78,12.79,12.77,12.79,105000.0,9.1982,9.2054,9.191,9.2054,105000.0
2012-12-20 12:20:00,12.79,12.8,12.78,12.8,25700.0,9.2054,9.2126,9.1982,9.2126,25700.0
2012-12-20 12:25:00,12.8,12.81,12.78,12.79,107400.0,9.2126,9.2198,9.1982,9.2054,107400.0
2012-12-20 12:30:00,12.79,12.79,12.77,12.79,63100.0,9.2054,9.2054,9.191,9.2054,63100.0
2012-12-20 12:35:00,12.79,12.81,12.79,12.8,86200.0,9.2054,9.2198,9.2054,9.2126,86200.0
2012-12-20 12:40:00,12.8,12.8,12.79,12.8,28600.0,9.2126,9.2126,9.2054,9.2126,28600.0
2012-12-20 12:45:00,12.79,12.8,12.77,12.8,104700.0,9.2054,9.2126,9.191,9.2126,104700.0
2012-12-20 12:50:00,12.8,12.82,12.79,12.8,90400.0,9.2126,9.227,9.2054,9.2126,90400.0
2012-12-20 12:55:00,12.8,12.81,12.79,12.8,170500.0,9.2126,9.2198,9.2054,9.2126,170500.0
2012-12-20 13:00:00,12.8,12.8,12.78,12.79,25200.0,9.2126,9.2126,9.1982,9.2054,25200.0
2012-12-20 13:05:00,12.79,12.82,12.79,12.79,202600.0,9.2054,9.227,9.2054,9.2054,202600.0
2012-12-20 13:10:00,12.79,12.81,12.78,12.81,66200.0,9.2054,9.2198,9.1982,9.2198,66200.0
2012-12-20 13:15:00,12.81,12.81,12.77,12.78,77700.0,9.2198,9.2198,9.191,9.1982,77700.0
2012-12-20 13:20:00,12.79,12.79,12.77,12.78,37100.0,9.2054,9.2054,9.191,9.1982,37100.0
2012-12-20 13:25:00,12.78,12.8,12.77,12.8,54700.0,9.1982,9.2126,9.191,9.2126,54700.0
2012-12-20 13:30:00,12.8,12.81,12.79,12.8,74200.0,9.2126,9.2198,9.2054,9.2126,74200.0
2012-12-20 13:35:00,12.8,12.83,12.79,12.82,103600.0,9.2126,9.2342,9.2054,9.227,103600.0
2012-12-20 13:40:00,12.81,12.82,12.79,12.8,251000.0,9.2198,9.227,9.2054,9.2126,251000.0
2012-12-20 13:45:00,12.79,12.81,12.77,12.78,1403700.0,9.2054,9.2198,9.191,9.1982,1403700.0
2012-12-20 13:50:00,12.79,12.81,12.78,12.8,62500.0,9.2054,9.2198,9.1982,9.2126,62500.0
2012-12-20 13:55:00,12.8,12.81,12.79,12.79,93900.0,9.2126,9.2198,9.2054,9.2054,93900.0
2012-12-20 14:00:00,12.8,12.81,12.79,12.81,114500.0,9.2126,9.2198,9.2054,9.2198,114500.0
2012-12-20 14:05:00,12.8,12.81,12.79,12.79,63600.0,9.2126,9.2198,9.2054,9.2054,63600.0
2012-12-20 14:10:00,12.8,12.81,12.78,12.81,146300.0,9.2126,9.2198,9.1982,9.2198,146300.0
2012-12-20 14:15:00,12.81,12.81,12.79,12.8,417300.0,9.2198,9.2198,9.2054,9.2126,417300.0
2012-12-20 14:20:00,12.8,12.81,12.79,12.8,81600.0,9.2126,9.2198,9.2054,9.2126,81600.0
2012-12-20 14:25:00,12.8,12.81,12.79,12.79,123800.0,9.2126,9.2198,9.2054,9.2054,123800.0
2012-12-20 14:30:00,12.8,12.81,12.79,12.8,101800.0,9.2126,9.2198,9.2054,9.2126,101800.0
2012-12-20 14:35:00,12.79,12.81,12.79,12.8,154500.0,9.2054,9.2198,9.2054,9.2126,154500.0
2012-12-20 14:40:00,12.79,12.8,12.79,12.8,23600.0,9.2054,9.2126,9.2054,9.2126,23600.0
2012-12-20 14:45:00,12.8,12.81,12.77,12.78,286500.0,9.2126,9.2198,9.191,9.1982,286500.0
2012-12-20 14:50:00,12.78,12.79,12.77,12.79,69800.0,9.1982,9.2054,9.191,9.2054,69800.0
2012-12-20 14:55:00,12.79,12.8,12.78,12.79,107100.0,9.2054,9.2126,9.1982,9.2054,107100.0
2012-12-20 15:00:00,12.8,12.8,12.77,12.78,218900.0,9.2126,9.2126,9.191,9.1982,218900.0
2012-12-20 15:05:00,12.78,12.78,12.77,12.78,53100.0,9.1982,9.1982,9.191,9.1982,53100.0
2012-12-20 15:10:00,12.78,12.8,12.77,12.8,136800.0,9.1982,9.2126,9.191,9.2126,136800.0
2012-12-20 15:15:00,12.8,12.8,12.77,12.79,218700.0,9.2126,9.2126,9.191,9.2054,218700.0
2012-12-20 15:20:00,12.79,12.82,12.78,12.82,139100.0,9.2054,9.227,9.1982,9.227,139100.0
2012-12-20 15:25:00,12.82,12.82,12.79,12.8,377000.0,9.227,9.227,9.2054,9.2126,377000.0
2012-12-20 15:30:00,12.79,12.81,12.79,12.8,259300.0,9.2054,9.2198,9.2054,9.2126,259300.0
2012-12-20 15:35:00,12.79,12.82,12.78,12.79,549400.0,9.2054,9.227,9.1982,9.2054,549400.0
2012-12-20 15:40:00,12.79,12.81,12.79,12.8,190400.0,9.2054,9.2198,9.2054,9.2126,190400.0
2012-12-20 15:45:00,12.79,12.81,12.79,12.79,267700.0,9.2054,9.2198,9.2054,9.2054,267700.0
2012-12-20 15:50:00,12.8,12.8,12.78,12.79,1466600.0,9.2126,9.2126,9.1982,9.2054,1466600.0
2012-12-20 15:55:00,12.79,12.81,12.78,12.79,1898600.0,9.2054,9.2198,9.1982,9.2054,1898600.0
2012-12-21 09:30:00,12.6,12.65,12.59,12.63,2737600.0,9.0687,9.1047,9.0615,9.0903,2737600.0
2012-12-21 09:35:00,12.62,12.63,12.59,12.6,309800.0,9.0831,9.0903,9.0615,9.0687,309800.0
2012-12-21 09:40:00,12.61,12.63,12.6,12.6,106500.0,9.0759,9.0903,9.0687,9.0687,106500.0
2012-12-21 09:45:00,12.61,12.62,12.57,12.62,252800.0,9.0759,9.0831,9.0471,9.0831,252800.0
2012-12-21 09:50:00,12.62,12.64,12.6,12.61,124800.0,9.0831,9.0975,9.0687,9.0759,124800.0
2012-12-21 09:55:00,12.61,12.64,12.6,12.62,92000.0,9.0759,9.0975,9.0687,9.0831,92000.0
2012-12-21 10:00:00,12.62,12.65,12.61,12.63,214800.0,9.0831,9.1047,9.0759,9.0903,214800.0
2012-12-21 10:05:00,12.63,12.65,12.61,12.64,178000.0,9.0903,9.1047,9.0759,9.0975,178000.0
2012-12-21 10:10:00,12.63,12.69,12.62,12.68,366000.0,9.0903,9.1335,9.0831,9.1263,366000.0
2012-12-21 10:15:00,12.68,12.72,12.67,12.71,206300.0,9.1263,9.1551,9.1191,9.1479,206300.0
2012-12-21 10:20:00,12.71,12.72,12.66,12.67,162200.0,9.1479,9.1551,9.1119,9.1191,162200.0
2012-12-21 10:25:00,12.67,12.73,12.67,12.69,125100.0,9.1191,9.1622,9.1191,9.1335,125100.0
2012-12-21 10:30:00,12.7,12.71,12.69,12.69,70600.0,9.1407,9.1479,9.1335,9.1335,70600.0
2012-12-21 10:35:00,12.7,12.71,12.69,12.71,70500.0,9.1407,9.1479,9.1335,9.1479,70500.0
2012-12-21 10:40:00,12.71,12.72,12.69,12.72,142800.0,9.1479,9.1551,9.1335,9.1551,142800.0
2012-12-21 10:45:00,12.71,12.74,12.71,12.73,128600.0,9.1479,9.1694,9.1479,9.1622,128600.0
2012-12-21 10:50:00,12.71,12.73,12.7,12.71,84500.0,9.1479,9.1622,9.1407,9.1479,84500.0
2012-12-21 10:55:00,12.71,12.72,12.71,12.71,37000.0,9.1479,9.1551,9.1479,9.1479,37000.0
2012-12-21 11:00:00,12.71,12.73,12.7,12.7,77800.0,9.1479,9.1622,9.1407,9.1407,77800.0
2012-12-21 11:05:00,12.7,12.71,12.65,12.66,241700.0,9.1407,9.1479,9.1047,9.1119,241700.0
2012-12-21 11:10:00,12.66,12.7,12.66,12.7,78600.0,9.1119,9.1407,9.1119,9.1407,78600.0
2012-12-21 11:15:00,12.69,12.7,12.65,12.65,110100.0,9.1335,9.1407,9.1047,9.1047,110100.0
2012-12-21 11:20:00,12.65,12.67,12.64,12.67,134700.0,9.1047,9.1191,9.0975,9.1191,134700.0
2012-12-21 11:25:00,12.67,12.7,12.67,12.68,66900.0,9.1191,9.1407,9.1191,9.1263,66900.0
2012-12-21 11:30:00,12.68,12.69,12.63,12.64,137900.0,9.1263,9.1335,9.0903,9.0975,137900.0
2012-12-21 11:35:00,12.65,12.66,12.62,12.65,138000.0,9.1047,9.1119,9.0831,9.1047,138000.0
2012-12-21 11:40:00,12.65,12.66,12.62,12.64,1082500.0,9.1047,9.1119,9.0831,9.0975,1082500.0
2012-12-21 11:45:00,12.63,12.64,12.62,12.64,58400.0,9.0903,9.0975,9.0831,9.0975,58400.0
2012-12-21 11:50:00,12.63,12.65,12.63,12.65,29000.0,9.0903,9.1047,9.0903,9.1047,29000.0
2012-12-21 11:55:00,12.65,12.66,12.63,12.64,117500.0,9.1047,9.1119,9.0903,9.0975,117500.0
2012-12-21 12:00:00,12.64,12.65,12.62,12.62,95200.0,9.0975,9.1047,9.0831,9.0831,95200.0
2012-12-21 12:05:00,12.62,12.63,12.61,12.63,104100.0,9.0831,9.0903,9.0759,9.0903,104100.0
2012-12-21 12:10:00,12.62,12.63,12.61,12.61,71400.0,9.0831,9.0903,9.0759,9.0759,71400.0
2012-12-21 12:15:00,12.61,12.62,12.61,12.62,47200.0,9.0759,9.0831,9.0759,9.0831,47200.0
2012-12-21 12:20:00,12.63,12.63,12.59,12.59,369800.0,9.0903,9.0903,9.0615,9.0615,369800.0
2012-12-21 12:25:00,12.59,12.6,12.58,12.6,142500.0,9.0615,9.0687,9.0543,9.0687,142500.0
2012-12-21 12:30:00,12.6,12.61,12.6,12.61,41600.0,9.0687,9.0759,9.0687,9.0759,41600.0
2012-12-21 12:35:00,12.61,12.63,12.59,12.59,242500.0,9.0759,9.0903,9.0615,9.0615,242500.0
2012-12-21 12:40:00,12.59,12.6,12.59,12.6,138800.0,9.0615,9.0687,9.0615,9.0687,138800.0
2012-12-21 12:45:00,12.59,12.61,12.59,12.6,91700.0,9.0615,9.0759,9.0615,9.0687,91700.0
2012-12-21 12:50:00,12.59,12.6,12.59,12.6,33200.0,9.0615,9.0687,9.0615,9.0687,33200.0
2012-12-21 12:55:00,12.6,12.61,12.59,12.59,124700.0,9.0687,9.0759,9.0615,9.0615,124700.0
2012-12-21 13:00:00,12.6,12.62,12.59,12.6,135500.0,9.0687,9.0831,9.0615,9.0687,135500.0
2012-12-21 13:05:00,12.59,12.61,12.56,12.59,482700.0,9.0615,9.0759,9.0399,9.0615,482700.0
2012-12-21 13:10:00,12.59,12.59,12.57,12.59,214800.0,9.0615,9.0615,9.0471,9.0615,214800.0
2012-12-21 13:15:00,12.59,12.59,12.58,12.59,54400.0,9.0615,9.0615,9.0543,9.0615,54400.0
2012-12-21 13:20:00,12.59,12.61,12.59,12.6,65100.0,9.0615,9.0759,9.0615,9.0687,65100.0
2012-12-21 13:25:00,12.6,12.61,12.59,12.61,70400.0,9.0687,9.0759,9.0615,9.0759,70400.0
2012-12-21 13:30:00,12.61,12.62,12.61,12.62,48400.0,9.0759,9.0831,9.0759,9.0831,48400.0
2012-12-21 13:35:00,12.62,12.65,12.61,12.65,255900.0,9.0831,9.1047,9.0759,9.1047,255900.0
2012-12-21 13:40:00,12.64,12.67,12.62,12.62,340500.0,9.0975,9.1191,9.0831,9.0831,340500.0
2012-12-21 13:45:00,12.62,12.63,12.62,12.63,55300.0,9.0831,9.0903,9.0831,9.0903,55300.0
2012-12-21 13:50:00,12.62,12.63,12.59,12.59,192200.0,9.0831,9.0903,9.0615,9.0615,192200.0
2012-12-21 13:55:00,12.6,12.61,12.6,12.61,31800.0,9.0687,9.0759,9.0687,9.0759,31800.0
2012-12-21 14:00:00,12.61,12.64,12.61,12.63,106200.0,9.0759,9.0975,9.0759,9.0903,106200.0
2012-12-21 14:05:00,12.63,12.64,12.62,12.62,65900.0,9.0903,9.0975,9.0831,9.0831,65900.0
2012-12-21 14:10:00,12.62,12.63,12.61,12.61,61100.0,9.0831,9.0903,9.0759,9.0759,61100.0
2012-12-21 14:15:00,12.61,12.62,12.59,12.62,197400.0,9.0759,9.0831,9.0615,9.0831,197400.0
2012-12-21 14:20:00,12.62,12.62,12.59,12.6,88000.0,9.0831,9.0831,9.0615,9.0687,88000.0
2012-12-21 14:25:00,12.6,12.61,12.59,12.59,194500.0,9.0687,9.0759,9.0615,9.0615,194500.0
2012-12-21 14:30:00,12.59,12.61,12.59,12.6,161500.0,9.0615,9.0759,9.0615,9.0687,161500.0
2012-12-21 14:35:00,12.59,12.6,12.59,12.6,72100.0,9.0615,9.0687,9.0615,9.0687,72100.0
2012-12-21 14:40:00,12.6,12.6,12.59,12.6,168500.0,9.0687,9.0687,9.0615,9.0687,168500.0
2012-12-21 14:45:00,12.6,12.62,12.59,12.61,167900.0,9.0687,9.0831,9.0615,9.0759,167900.0
2012-12-21 14:50:00,12.6,12.62,12.59,12.6,257700.0,9.0687,9.0831,9.0615,9.0687,257700.0
2012-12-21 14:55:00,12.6,12.6,12.59,12.6,125500.0,9.0687,9.0687,9.0615,9.0687,125500.0
2012-12-21 15:00:00,12.59,12.6,12.59,12.6,108800.0,9.0615,9.0687,9.0615,9.0687,108800.0
2012-12-21 15:05:00,12.59,12.6,12.56,12.58,1047900.0,9.0615,9.0687,9.0399,9.0543,1047900.0
2012-12-21 15:10:00,12.57,12.59,12.55,12.55,332100.0,9.0471,9.0615,9.0327,9.0327,332100.0
2012-12-21 15:15:00,12.56,12.57,12.55,12.55,229000.0,9.0399,9.0471,9.0327,9.0327,229000.0
2012-12-21 15:20:00,12.55,12.56,12.53,12.54,203600.0,9.0327,9.0399,9.0183,9.0255,203600.0
2012-12-21 15:25:00,12.54,12.58,12.53,12.58,461000.0,9.0255,9.0543,9.0183,9.0543,461000.0
2012-12-21 15:30:00,12.58,12.61,12.56,12.56,1292700.0,9.0543,9.0759,9.0399,9.0399,1292700.0
2012-12-21 15:35:00,12.57,12.59,12.54,12.55,674900.0,9.0471,9.0615,9.0255,9.0327,674900.0
2012-12-21 15:40:00,12.55,12.57,12.55,12.57,250500.0,9.0327,9.0471,9.0327,9.0471,250500.0
2012-12-21 15:45:00,12.57,12.58,12.53,12.55,674100.0,9.0471,9.0543,9.0183,9.0327,674100.0
2012-12-21 15:50:00,12.56,12.57,12.55,12.55,815600.0,9.0399,9.0471,9.0327,9.0327,815600.0
2012-12-21 15:55:00,12.55,12.6,12.55,12.6,1740600.0,9.0327,9.0687,9.0327,9.0687,1740600.0
2012-12-24 09:30:00,12.62,12.65,12.57,12.57,235000.0,9.0831,9.1047,9.0471,9.0471,235000.0
2012-12-24 09:35:00,12.58,12.59,12.55,12.59,86400.0,9.0543,9.0615,9.0327,9.0615,86400.0
2012-12-24 09:40:00,12.59,12.6,12.57,12.59,56000.0,9.0615,9.0687,9.0471,9.0615,56000.0
2012-12-24 09:45:00,12.59,12.6,12.57,12.59,89500.0,9.0615,9.0687,9.0471,9.0615,89500.0
2012-12-24 09:50:00,12.59,12.6,12.58,12.6,37900.0,9.0615,9.0687,9.0543,9.0687,37900.0
2012-12-24 09:55:00,12.6,12.6,12.55,12.56,122500.0,9.0687,9.0687,9.0327,9.0399,122500.0
2012-12-24 10:00:00,12.55,12.6,12.54,12.6,116100.0,9.0327,9.0687,9.0255,9.0687,116100.0
2012-12-24 10:05:00,12.59,12.61,12.58,12.58,74100.0,9.0615,9.0759,9.0543,9.0543,74100.0
2012-12-24 10:10:00,12.59,12.61,12.57,12.57,117300.0,9.0615,9.0759,9.0471,9.0471,117300.0
2012-12-24 10:15:00,12.57,12.59,12.57,12.57,83300.0,9.0471,9.0615,9.0471,9.0471,83300.0
2012-12-24 10:20:00,12.58,12.59,12.57,12.58,135200.0,9.0543,9.0615,9.0471,9.0543,135200.0
2012-12-24 10:25:00,12.59,12.6,12.58,12.6,48600.0,9.0615,9.0687,9.0543,9.0687,48600.0
2012-12-24 10:30:00,12.6,12.61,12.59,12.6,58000.0,9.0687,9.0759,9.0615,9.0687,58000.0
2012-12-24 10:35:00,12.6,12.61,12.59,12.61,97900.0,9.0687,9.0759,9.0615,9.0759,97900.0
2012-12-24 10:40:00,12.61,12.62,12.59,12.6,61700.0,9.0759,9.0831,9.0615,9.0687,61700.0
2012-12-24 10:45:00,12.59,12.6,12.59,12.6,50600.0,9.0615,9.0687,9.0615,9.0687,50600.0
2012-12-24 10:50:00,12.6,12.61,12.58,12.6,156700.0,9.0687,9.0759,9.0543,9.0687,156700.0
2012-12-24 10:55:00,12.59,12.6,12.58,12.58,39400.0,9.0615,9.0687,9.0543,9.0543,39400.0
2012-12-24 11:00:00,12.58,12.6,12.57,12.6,123700.0,9.0543,9.0687,9.0471,9.0687,123700.0
2012-12-24 11:05:00,12.6,12.61,12.59,12.61,38200.0,9.0687,9.0759,9.0615,9.0759,38200.0
2012-12-24 11:10:00,12.61,12.62,12.59,12.6,132900.0,9.0759,9.0831,9.0615,9.0687,132900.0
2012-12-24 11:15:00,12.61,12.61,12.59,12.6,45100.0,9.0759,9.0759,9.0615,9.0687,45100.0
2012-12-24 11:20:00,12.6,12.61,12.6,12.61,34500.0,9.0687,9.0759,9.0687,9.0759,34500.0
2012-12-24 11:25:00,12.6,12.62,12.6,12.61,59400.0,9.0687,9.0831,9.0687,9.0759,59400.0
2012-12-24 11:30:00,12.61,12.65,12.61,12.65,101100.0,9.0759,9.1047,9.0759,9.1047,101100.0
2012-12-24 11:35:00,12.65,12.66,12.63,12.65,557000.0,9.1047,9.1119,9.0903,9.1047,557000.0
2012-12-24 11:40:00,12.65,12.69,12.65,12.66,281000.0,9.1047,9.1335,9.1047,9.1119,281000.0
2012-12-24 11:45:00,12.67,12.7,12.66,12.69,80000.0,9.1191,9.1407,9.1119,9.1335,80000.0
2012-12-24 11:50:00,12.69,12.7,12.69,12.7,51800.0,9.1335,9.1407,9.1335,9.1407,51800.0
2012-12-24 11:55:00,12.7,12.71,12.69,12.7,111600.0,9.1407,9.1479,9.1335,9.1407,111600.0
2012-12-24 12:00:00,12.69,12.69,12.68,12.68,46000.0,9.1335,9.1335,9.1263,9.1263,46000.0
2012-12-24 12:05:00,12.68,12.69,12.67,12.67,38900.0,9.1263,9.1335,9.1191,9.1191,38900.0
2012-12-24 12:10:00,12.67,12.68,12.66,12.66,46500.0,9.1191,9.1263,9.1119,9.1119,46500.0
2012-12-24 12:15:00,12.66,12.67,12.66,12.66,104300.0,9.1119,9.1191,9.1119,9.1119,104300.0
2012-12-24 12:20:00,12.67,12.69,12.66,12.69,124300.0,9.1191,9.1335,9.1119,9.1335,124300.0
2012-12-24 12:25:00,12.69,12.69,12.66,12.66,124800.0,9.1335,9.1335,9.1119,9.1119,124800.0
2012-12-24 12:30:00,12.65,12.68,12.65,12.68,47200.0,9.1047,9.1263,9.1047,9.1263,47200.0
2012-12-24 12:35:00,12.67,12.69,12.67,12.68,72500.0,9.1191,9.1335,9.1191,9.1263,72500.0
2012-12-24 12:40:00,12.69,12.7,12.68,12.7,123400.0,9.1335,9.1407,9.1263,9.1407,123400.0
2012-12-24 12:45:00,12.7,12.71,12.69,12.71,106300.0,9.1407,9.1479,9.1335,9.1479,106300.0
2012-12-24 12:50:00,12.7,12.72,12.7,12.72,138800.0,9.1407,9.1551,9.1407,9.1551,138800.0
2012-12-24 12:55:00,12.72,12.75,12.72,12.74,462600.0,9.1551,9.1766,9.1551,9.1694,462600.0
2012-12-26 09:30:00,12.73,12.75,12.7,12.74,163500.0,9.1622,9.1766,9.1407,9.1694,163500.0
2012-12-26 09:35:00,12.73,12.8,12.72,12.79,200200.0,9.1622,9.2126,9.1551,9.2054,200200.0
2012-12-26 09:40:00,12.78,12.81,12.72,12.72,158700.0,9.1982,9.2198,9.1551,9.1551,158700.0
2012-12-26 09:45:00,12.72,12.75,12.7,12.74,119500.0,9.1551,9.1766,9.1407,9.1694,119500.0
2012-12-26 09:50:00,12.75,12.75,12.7,12.7,118700.0,9.1766,9.1766,9.1407,9.1407,118700.0
2012-12-26 09:55:00,12.7,12.73,12.68,12.68,203800.0,9.1407,9.1622,9.1263,9.1263,203800.0
2012-12-26 10:00:00,12.69,12.71,12.68,12.68,100300.0,9.1335,9.1479,9.1263,9.1263,100300.0
2012-12-26 10:05:00,12.68,12.7,12.67,12.67,105400.0,9.1263,9.1407,9.1191,9.1191,105400.0
2012-12-26 10:10:00,12.67,12.7,12.66,12.68,95500.0,9.1191,9.1407,9.1119,9.1263,95500.0
2012-12-26 10:15:00,12.67,12.69,12.63,12.65,93200.0,9.1191,9.1335,9.0903,9.1047,93200.0
2012-12-26 10:20:00,12.65,12.66,12.62,12.62,164900.0,9.1047,9.1119,9.0831,9.0831,164900.0
2012-12-26 10:25:00,12.62,12.64,12.61,12.62,90800.0,9.0831,9.0975,9.0759,9.0831,90800.0
2012-12-26 10:30:00,12.61,12.62,12.6,12.61,57600.0,9.0759,9.0831,9.0687,9.0759,57600.0
2012-12-26 10:35:00,12.61,12.61,12.58,12.58,103700.0,9.0759,9.0759,9.0543,9.0543,103700.0
2012-12-26 10:40:00,12.58,12.61,12.57,12.57,127800.0,9.0543,9.0759,9.0471,9.0471,127800.0
2012-12-26 10:45:00,12.57,12.58,12.57,12.57,24700.0,9.0471,9.0543,9.0471,9.0471,24700.0
2012-12-26 10:50:00,12.58,12.58,12.55,12.55,150900.0,9.0543,9.0543,9.0327,9.0327,150900.0
2012-12-26 10:55:00,12.56,12.56,12.54,12.55,135200.0,9.0399,9.0399,9.0255,9.0327,135200.0
2012-12-26 11:00:00,12.55,12.58,12.55,12.57,252300.0,9.0327,9.0543,9.0327,9.0471,252300.0
2012-12-26 11:05:00,12.56,12.58,12.55,12.58,193600.0,9.0399,9.0543,9.0327,9.0543,193600.0
2012-12-26 11:10:00,12.57,12.61,12.57,12.61,93300.0,9.0471,9.0759,9.0471,9.0759,93300.0
2012-12-26 11:15:00,12.61,12.62,12.6,12.61,116300.0,9.0759,9.0831,9.0687,9.0759,116300.0
2012-12-26 11:20:00,12.62,12.64,12.61,12.63,98400.0,9.0831,9.0975,9.0759,9.0903,98400.0
2012-12-26 11:25:00,12.63,12.64,12.61,12.61,192400.0,9.0903,9.0975,9.0759,9.0759,192400.0
2012-12-26 11:30:00,12.61,12.62,12.6,12.61,127100.0,9.0759,9.0831,9.0687,9.0759,127100.0
2012-12-26 11:35:00,12.61,12.61,12.59,12.6,101900.0,9.0759,9.0759,9.0615,9.0687,101900.0
2012-12-26 11:40:00,12.6,12.62,12.59,12.6,93800.0,9.0687,9.0831,9.0615,9.0687,93800.0
2012-12-26 11:45:00,12.6,12.61,12.58,12.58,43800.0,9.0687,9.0759,9.0543,9.0543,43800.0
2012-12-26 11:50:00,12.58,12.59,12.57,12.59,73500.0,9.0543,9.0615,9.0471,9.0615,73500.0
2012-12-26 11:55:00,12.58,12.6,12.57,12.58,104500.0,9.0543,9.0687,9.0471,9.0543,104500.0
2012-12-26 12:00:00,12.57,12.58,12.57,12.57,45100.0,9.0471,9.0543,9.0471,9.0471,45100.0
2012-12-26 12:05:00,12.58,12.58,12.55,12.56,79000.0,9.0543,9.0543,9.0327,9.0399,79000.0
2012-12-26 12:10:00,12.56,12.58,12.55,12.57,86100.0,9.0399,9.0543,9.0327,9.0471,86100.0
2012-12-26 12:15:00,12.58,12.58,12.56,12.57,55000.0,9.0543,9.0543,9.0399,9.0471,55000.0
2012-12-26 12:20:00,12.58,12.6,12.57,12.58,77600.0,9.0543,9.0687,9.0471,9.0543,77600.0
2012-12-26 12:25:00,12.58,12.58,12.57,12.57,26700.0,9.0543,9.0543,9.0471,9.0471,26700.0
2012-12-26 12:30:00,12.58,12.6,12.56,12.58,114600.0,9.0543,9.0687,9.0399,9.0543,114600.0
2012-12-26 12:35:00,12.58,12.58,12.57,12.58,38900.0,9.0543,9.0543,9.0471,9.0543,38900.0
2012-12-26 12:40:00,12.58,12.6,12.57,12.6,42900.0,9.0543,9.0687,9.0471,9.0687,42900.0
2012-12-26 12:45:00,12.59,12.61,12.59,12.6,27200.0,9.0615,9.0759,9.0615,9.0687,27200.0
2012-12-26 12:50:00,12.6,12.61,12.59,12.6,34100.0,9.0687,9.0759,9.0615,9.0687,34100.0
2012-12-26 12:55:00,12.6,12.62,12.6,12.6,45700.0,9.0687,9.0831,9.0687,9.0687,45700.0
2012-12-26 13:00:00,12.6,12.61,12.6,12.6,20800.0,9.0687,9.0759,9.0687,9.0687,20800.0
2012-12-26 13:05:00,12.61,12.61,12.6,12.6,18700.0,9.0759,9.0759,9.0687,9.0687,18700.0
2012-12-26 13:10:00,12.6,12.61,12.58,12.59,52200.0,9.0687,9.0759,9.0543,9.0615,52200.0
2012-12-26 13:15:00,12.59,12.6,12.58,12.59,43300.0,9.0615,9.0687,9.0543,9.0615,43300.0
2012-12-26 13:20:00,12.6,12.6,12.59,12.59,17400.0,9.0687,9.0687,9.0615,9.0615,17400.0
2012-12-26 13:25:00,12.59,12.61,12.59,12.61,56300.0,9.0615,9.0759,9.0615,9.0759,56300.0
2012-12-26 13:30:00,12.61,12.63,12.6,12.61,85400.0,9.0759,9.0903,9.0687,9.0759,85400.0
2012-12-26 13:35:00,12.62,12.62,12.6,12.62,56300.0,9.0831,9.0831,9.0687,9.0831,56300.0
2012-12-26 13:40:00,12.62,12.62,12.6,12.62,58600.0,9.0831,9.0831,9.0687,9.0831,58600.0
2012-12-26 13:45:00,12.62,12.62,12.6,12.6,25200.0,9.0831,9.0831,9.0687,9.0687,25200.0
2012-12-26 13:50:00,12.61,12.61,12.6,12.61,21100.0,9.0759,9.0759,9.0687,9.0759,21100.0
2012-12-26 13:55:00,12.61,12.62,12.6,12.61,72200.0,9.0759,9.0831,9.0687,9.0759,72200.0
2012-12-26 14:00:00,12.62,12.66,12.62,12.65,123000.0,9.0831,9.1119,9.0831,9.1047,123000.0
2012-12-26 14:05:00,12.65,12.65,12.62,12.63,30900.0,9.1047,9.1047,9.0831,9.0903,30900.0
2012-12-26 14:10:00,12.62,12.63,12.62,12.62,32900.0,9.0831,9.0903,9.0831,9.0831,32900.0
2012-12-26 14:15:00,12.63,12.65,12.63,12.63,93400.0,9.0903,9.1047,9.0903,9.0903,93400.0
2012-12-26 14:20:00,12.63,12.64,12.62,12.63,69100.0,9.0903,9.0975,9.0831,9.0903,69100.0
2012-12-26 14:25:00,12.63,12.64,12.62,12.62,41300.0,9.0903,9.0975,9.0831,9.0831,41300.0
2012-12-26 14:30:00,12.63,12.63,12.62,12.63,10500.0,9.0903,9.0903,9.0831,9.0903,10500.0
2012-12-26 14:35:00,12.62,12.64,12.62,12.63,40900.0,9.0831,9.0975,9.0831,9.0903,40900.0
2012-12-26 14:40:00,12.63,12.64,12.63,12.64,12000.0,9.0903,9.0975,9.0903,9.0975,12000.0
2012-12-26 14:45:00,12.64,12.65,12.63,12.65,65700.0,9.0975,9.1047,9.0903,9.1047,65700.0
2012-12-26 14:50:00,12.65,12.68,12.64,12.68,60600.0,9.1047,9.1263,9.0975,9.1263,60600.0
2012-12-26 14:55:00,12.68,12.68,12.65,12.67,146500.0,9.1263,9.1263,9.1047,9.1191,146500.0
2012-12-26 15:00:00,12.68,12.68,12.67,12.67,32900.0,9.1263,9.1263,9.1191,9.1191,32900.0
2012-12-26 15:05:00,12.68,12.68,12.67,12.67,30200.0,9.1263,9.1263,9.1191,9.1191,30200.0
2012-12-26 15:10:00,12.67,12.68,12.65,12.65,69800.0,9.1191,9.1263,9.1047,9.1047,69800.0
2012-12-26 15:15:00,12.66,12.66,12.64,12.64,83300.0,9.1119,9.1119,9.0975,9.0975,83300.0
2012-12-26 15:20:00,12.64,12.65,12.63,12.63,58700.0,9.0975,9.1047,9.0903,9.0903,58700.0
2012-12-26 15:25:00,12.63,12.65,12.63,12.63,123000.0,9.0903,9.1047,9.0903,9.0903,123000.0
2012-12-26 15:30:00,12.64,12.64,12.63,12.64,66000.0,9.0975,9.0975,9.0903,9.0975,66000.0
2012-12-26 15:35:00,12.64,12.64,12.63,12.63,144300.0,9.0975,9.0975,9.0903,9.0903,144300.0
2012-12-26 15:40:00,12.63,12.64,12.6,12.6,101400.0,9.0903,9.0975,9.0687,9.0687,101400.0
2012-12-26 15:45:00,12.6,12.62,12.6,12.62,143400.0,9.0687,9.0831,9.0687,9.0831,143400.0
2012-12-26 15:50:00,12.61,12.62,12.6,12.61,223000.0,9.0759,9.0831,9.0687,9.0759,223000.0
2012-12-26 15:55:00,12.61,12.61,12.59,12.6,445400.0,9.0759,9.0759,9.0615,9.0687,445400.0
2012-12-27 09:30:00,12.62,12.63,12.53,12.57,209100.0,9.0831,9.0903,9.0183,9.0471,209100.0
2012-12-27 09:35:00,12.56,12.59,12.54,12.55,57000.0,9.0399,9.0615,9.0255,9.0327,57000.0
2012-12-27 09:40:00,12.56,12.6,12.53,12.54,160100.0,9.0399,9.0687,9.0183,9.0255,160100.0
2012-12-27 09:45:00,12.54,12.55,12.53,12.55,103500.0,9.0255,9.0327,9.0183,9.0327,103500.0
2012-12-27 09:50:00,12.55,12.58,12.54,12.57,100000.0,9.0327,9.0543,9.0255,9.0471,100000.0
2012-12-27 09:55:00,12.57,12.62,12.56,12.6,89200.0,9.0471,9.0831,9.0399,9.0687,89200.0
2012-12-27 10:00:00,12.59,12.62,12.58,12.62,116200.0,9.0615,9.0831,9.0543,9.0831,116200.0
2012-12-27 10:05:00,12.61,12.62,12.58,12.6,131700.0,9.0759,9.0831,9.0543,9.0687,131700.0
2012-12-27 10:10:00,12.6,12.63,12.59,12.63,59700.0,9.0687,9.0903,9.0615,9.0903,59700.0
2012-12-27 10:15:00,12.63,12.63,12.56,12.56,112100.0,9.0903,9.0903,9.0399,9.0399,112100.0
2012-12-27 10:20:00,12.55,12.57,12.52,12.54,268900.0,9.0327,9.0471,9.0111,9.0255,268900.0
2012-12-27 10:25:00,12.54,12.56,12.52,12.54,156300.0,9.0255,9.0399,9.0111,9.0255,156300.0
2012-12-27 10:30:00,12.54,12.54,12.5,12.51,188100.0,9.0255,9.0255,8.9967,9.0039,188100.0
2012-12-27 10:35:00,12.51,12.52,12.46,12.49,314100.0,9.0039,9.0111,8.9679,8.9895,314100.0
2012-12-27 10:40:00,12.49,12.49,12.48,12.48,62000.0,8.9895,8.9895,8.9823,8.9823,62000.0
2012-12-27 10:45:00,12.48,12.5,12.47,12.49,254400.0,8.9823,8.9967,8.9751,8.9895,254400.0
2012-12-27 10:50:00,12.5,12.51,12.47,12.48,176600.0,8.9967,9.0039,8.9751,8.9823,176600.0
2012-12-27 10:55:00,12.48,12.5,12.47,12.48,127300.0,8.9823,8.9967,8.9751,8.9823,127300.0
2012-12-27 11:00:00,12.48,12.5,12.47,12.48,99900.0,8.9823,8.9967,8.9751,8.9823,99900.0
2012-12-27 11:05:00,12.48,12.49,12.43,12.43,205700.0,8.9823,8.9895,8.9463,8.9463,205700.0
2012-12-27 11:10:00,12.44,12.44,12.41,12.43,113300.0,8.9535,8.9535,8.9319,8.9463,113300.0
2012-12-27 11:15:00,12.43,12.46,12.43,12.46,112900.0,8.9463,8.9679,8.9463,8.9679,112900.0
2012-12-27 11:20:00,12.46,12.5,12.45,12.49,124500.0,8.9679,8.9967,8.9607,8.9895,124500.0
2012-12-27 11:25:00,12.49,12.5,12.47,12.48,155300.0,8.9895,8.9967,8.9751,8.9823,155300.0
2012-12-27 11:30:00,12.48,12.5,12.47,12.49,81400.0,8.9823,8.9967,8.9751,8.9895,81400.0
2012-12-27 11:35:00,12.48,12.51,12.48,12.5,74000.0,8.9823,9.0039,8.9823,8.9967,74000.0
2012-12-27 11:40:00,12.5,12.54,12.5,12.52,105900.0,8.9967,9.0255,8.9967,9.0111,105900.0
2012-12-27 11:45:00,12.52,12.52,12.5,12.51,52900.0,9.0111,9.0111,8.9967,9.0039,52900.0
2012-12-27 11:50:00,12.51,12.51,12.48,12.5,100000.0,9.0039,9.0039,8.9823,8.9967,100000.0
2012-12-27 11:55:00,12.5,12.51,12.48,12.51,87100.0,8.9967,9.0039,8.9823,9.0039,87100.0
2012-12-27 12:00:00,12.51,12.51,12.47,12.48,75300.0,9.0039,9.0039,8.9751,8.9823,75300.0
2012-12-27 12:05:00,12.47,12.48,12.47,12.48,48800.0,8.9751,8.9823,8.9751,8.9823,48800.0
2012-12-27 12:10:00,12.48,12.49,12.47,12.49,70000.0,8.9823,8.9895,8.9751,8.9895,70000.0
2012-12-27 12:15:00,12.49,12.5,12.48,12.5,44500.0,8.9895,8.9967,8.9823,8.9967,44500.0
2012-12-27 12:20:00,12.5,12.51,12.48,12.48,85400.0,8.9967,9.0039,8.9823,8.9823,85400.0
2012-12-27 12:25:00,12.48,12.5,12.47,12.48,78700.0,8.9823,8.9967,8.9751,8.9823,78700.0
2012-12-27 12:30:00,12.48,12.48,12.45,12.45,122400.0,8.9823,8.9823,8.9607,8.9607,122400.0
2012-12-27 12:35:00,12.45,12.46,12.44,12.46,97300.0,8.9607,8.9679,8.9535,8.9679,97300.0
2012-12-27 12:40:00,12.46,12.47,12.45,12.46,50000.0,8.9679,8.9751,8.9607,8.9679,50000.0
2012-12-27 12:45:00,12.46,12.48,12.45,12.46,114100.0,8.9679,8.9823,8.9607,8.9679,114100.0
2012-12-27 12:50:00,12.46,12.48,12.44,12.48,86600.0,8.9679,8.9823,8.9535,8.9823,86600.0
2012-12-27 12:55:00,12.48,12.49,12.46,12.48,92700.0,8.9823,8.9895,8.9679,8.9823,92700.0
2012-12-27 13:00:00,12.49,12.51,12.48,12.51,75000.0,8.9895,9.0039,8.9823,9.0039,75000.0
2012-12-27 13:05:00,12.51,12.52,12.5,12.52,167300.0,9.0039,9.0111,8.9967,9.0111,167300.0
2012-12-27 13:10:00,12.51,12.52,12.51,12.52,37100.0,9.0039,9.0111,9.0039,9.0111,37100.0
2012-12-27 13:15:00,12.52,12.55,12.51,12.54,87300.0,9.0111,9.0327,9.0039,9.0255,87300.0
2012-12-27 13:20:00,12.54,12.54,12.49,12.51,116000.0,9.0255,9.0255,8.9895,9.0039,116000.0
2012-12-27 13:25:00,12.51,12.51,12.49,12.5,54200.0,9.0039,9.0039,8.9895,8.9967,54200.0
2012-12-27 13:30:00,12.5,12.5,12.48,12.49,48600.0,8.9967,8.9967,8.9823,8.9895,48600.0
2012-12-27 13:35:00,12.48,12.49,12.47,12.49,65100.0,8.9823,8.9895,8.9751,8.9895,65100.0
2012-12-27 13:40:00,12.49,12.5,12.47,12.48,187000.0,8.9895,8.9967,8.9751,8.9823,187000.0
2012-12-27 13:45:00,12.47,12.48,12.47,12.48,31000.0,8.9751,8.9823,8.9751,8.9823,31000.0
2012-12-27 13:50:00,12.48,12.48,12.47,12.48,22200.0,8.9823,8.9823,8.9751,8.9823,22200.0
2012-12-27 13:55:00,12.47,12.48,12.46,12.46,67400.0,8.9751,8.9823,8.9679,8.9679,67400.0
2012-12-27 14:00:00,12.46,12.48,12.45,12.45,165300.0,8.9679,8.9823,8.9607,8.9607,165300.0
2012-12-27 14:05:00,12.45,12.46,12.44,12.46,98800.0,8.9607,8.9679,8.9535,8.9679,98800.0
2012-12-27 14:10:00,12.46,12.46,12.45,12.46,33000.0,8.9679,8.9679,8.9607,8.9679,33000.0
2012-12-27 14:15:00,12.46,12.49,12.45,12.49,58100.0,8.9679,8.9895,8.9607,8.9895,58100.0
2012-12-27 14:20:00,12.49,12.5,12.47,12.49,93700.0,8.9895,8.9967,8.9751,8.9895,93700.0
2012-12-27 14:25:00,12.48,12.49,12.47,12.48,24800.0,8.9823,8.9895,8.9751,8.9823,24800.0
2012-12-27 14:30:00,12.47,12.48,12.46,12.46,38000.0,8.9751,8.9823,8.9679,8.9679,38000.0
2012-12-27 14:35:00,12.46,12.49,12.46,12.49,52800.0,8.9679,8.9895,8.9679,8.9895,52800.0
2012-12-27 14:40:00,12.48,12.52,12.48,12.52,89500.0,8.9823,9.0111,8.9823,9.0111,89500.0
2012-12-27 14:45:00,12.52,12.56,12.49,12.53,448100.0,9.0111,9.0399,8.9895,9.0183,448100.0
2012-12-27 14:50:00,12.53,12.53,12.48,12.48,271800.0,9.0183,9.0183,8.9823,8.9823,271800.0
2012-12-27 14:55:00,12.49,12.5,12.46,12.49,200700.0,8.9895,8.9967,8.9679,8.9895,200700.0
2012-12-27 15:00:00,12.49,12.5,12.47,12.49,92800.0,8.9895,8.9967,8.9751,8.9895,92800.0
2012-12-27 15:05:00,12.49,12.52,12.49,12.5,126900.0,8.9895,9.0111,8.9895,8.9967,126900.0
2012-12-27 15:10:00,12.5,12.51,12.5,12.51,77100.0,8.9967,9.0039,8.9967,9.0039,77100.0
2012-12-27 15:15:00,12.5,12.52,12.5,12.52,81200.0,8.9967,9.0111,8.9967,9.0111,81200.0
2012-12-27 15:20:00,12.52,12.57,12.51,12.55,204700.0,9.0111,9.0471,9.0039,9.0327,204700.0
2012-12-27 15:25:00,12.55,12.57,12.55,12.57,88800.0,9.0327,9.0471,9.0327,9.0471,88800.0
2012-12-27 15:30:00,12.56,12.58,12.56,12.58,222100.0,9.0399,9.0543,9.0399,9.0543,222100.0
2012-12-27 15:35:00,12.57,12.58,12.57,12.58,73300.0,9.0471,9.0543,9.0471,9.0543,73300.0
2012-12-27 15:40:00,12.58,12.6,12.58,12.6,143700.0,9.0543,9.0687,9.0543,9.0687,143700.0
2012-12-27 15:45:00,12.6,12.6,12.59,12.59,124800.0,9.0687,9.0687,9.0615,9.0615,124800.0
2012-12-27 15:50:00,12.59,12.6,12.57,12.57,349000.0,9.0615,9.0687,9.0471,9.0471,349000.0
2012-12-27 15:55:00,12.58,12.6,12.57,12.57,500800.0,9.0543,9.0687,9.0471,9.0471,500800.0
2012-12-28 09:30:00,12.48,12.65,12.48,12.5,327800.0,8.9823,9.1047,8.9823,8.9967,327800.0
2012-12-28 09:35:00,12.51,12.53,12.48,12.49,117600.0,9.0039,9.0183,8.9823,8.9895,117600.0
2012-12-28 09:40:00,12.49,12.5,12.47,12.5,63900.0,8.9895,8.9967,8.9751,8.9967,63900.0
2012-12-28 09:45:00,12.49,12.5,12.48,12.49,77500.0,8.9895,8.9967,8.9823,8.9895,77500.0
2012-12-28 09:50:00,12.49,12.51,12.48,12.49,267100.0,8.9895,9.0039,8.9823,8.9895,267100.0
2012-12-28 09:55:00,12.49,12.53,12.49,12.52,75400.0,8.9895,9.0183,8.9895,9.0111,75400.0
2012-12-28 10:00:00,12.51,12.56,12.5,12.54,144100.0,9.0039,9.0399,8.9967,9.0255,144100.0
2012-12-28 10:05:00,12.54,12.57,12.5,12.51,134800.0,9.0255,9.0471,8.9967,9.0039,134800.0
2012-12-28 10:10:00,12.5,12.53,12.48,12.51,118500.0,8.9967,9.0183,8.9823,9.0039,118500.0
2012-12-28 10:15:00,12.51,12.54,12.5,12.54,40300.0,9.0039,9.0255,8.9967,9.0255,40300.0
2012-12-28 10:20:00,12.53,12.54,12.5,12.51,40100.0,9.0183,9.0255,8.9967,9.0039,40100.0
2012-12-28 10:25:00,12.51,12.54,12.5,12.54,65000.0,9.0039,9.0255,8.9967,9.0255,65000.0
2012-12-28 10:30:00,12.54,12.56,12.52,12.53,103600.0,9.0255,9.0399,9.0111,9.0183,103600.0
2012-12-28 10:35:00,12.53,12.54,12.52,12.52,46300.0,9.0183,9.0255,9.0111,9.0111,46300.0
2012-12-28 10:40:00,12.52,12.59,12.51,12.58,210500.0,9.0111,9.0615,9.0039,9.0543,210500.0
2012-12-28 10:45:00,12.58,12.62,12.57,12.58,245000.0,9.0543,9.0831,9.0471,9.0543,245000.0
2012-12-28 10:50:00,12.57,12.58,12.56,12.57,61900.0,9.0471,9.0543,9.0399,9.0471,61900.0
2012-12-28 10:55:00,12.57,12.58,12.55,12.57,135200.0,9.0471,9.0543,9.0327,9.0471,135200.0
2012-12-28 11:00:00,12.57,12.6,12.57,12.59,71900.0,9.0471,9.0687,9.0471,9.0615,71900.0
2012-12-28 11:05:00,12.6,12.6,12.57,12.57,62500.0,9.0687,9.0687,9.0471,9.0471,62500.0
2012-12-28 11:10:00,12.57,12.58,12.55,12.56,204000.0,9.0471,9.0543,9.0327,9.0399,204000.0
2012-12-28 11:15:00,12.57,12.57,12.54,12.56,105400.0,9.0471,9.0471,9.0255,9.0399,105400.0
2012-12-28 11:20:00,12.56,12.56,12.54,12.55,101900.0,9.0399,9.0399,9.0255,9.0327,101900.0
2012-12-28 11:25:00,12.54,12.55,12.54,12.55,43200.0,9.0255,9.0327,9.0255,9.0327,43200.0
2012-12-28 11:30:00,12.55,12.56,12.54,12.56,74100.0,9.0327,9.0399,9.0255,9.0399,74100.0
2012-12-28 11:35:00,12.56,12.56,12.52,12.54,170200.0,9.0399,9.0399,9.0111,9.0255,170200.0
2012-12-28 11:40:00,12.54,12.57,12.54,12.55,120600.0,9.0255,9.0471,9.0255,9.0327,120600.0
2012-12-28 11:45:00,12.55,12.57,12.55,12.57,76500.0,9.0327,9.0471,9.0327,9.0471,76500.0
2012-12-28 11:50:00,12.57,12.57,12.56,12.57,27800.0,9.0471,9.0471,9.0399,9.0471,27800.0
2012-12-28 11:55:00,12.56,12.57,12.55,12.56,55100.0,9.0399,9.0471,9.0327,9.0399,55100.0
2012-12-28 12:00:00,12.55,12.58,12.55,12.57,142500.0,9.0327,9.0543,9.0327,9.0471,142500.0
2012-12-28 12:05:00,12.57,12.57,12.56,12.57,51000.0,9.0471,9.0471,9.0399,9.0471,51000.0
2012-12-28 12:10:00,12.57,12.59,12.56,12.59,106200.0,9.0471,9.0615,9.0399,9.0615,106200.0
2012-12-28 12:15:00,12.58,12.59,12.56,12.57,109700.0,9.0543,9.0615,9.0399,9.0471,109700.0
2012-12-28 12:20:00,12.57,12.58,12.56,12.56,73400.0,9.0471,9.0543,9.0399,9.0399,73400.0
2012-12-28 12:25:00,12.57,12.58,12.56,12.57,36800.0,9.0471,9.0543,9.0399,9.0471,36800.0
2012-12-28 12:30:00,12.58,12.59,12.57,12.59,33700.0,9.0543,9.0615,9.0471,9.0615,33700.0
2012-12-28 12:35:00,12.58,12.6,12.55,12.58,154400.0,9.0543,9.0687,9.0327,9.0543,154400.0
2012-12-28 12:40:00,12.58,12.58,12.56,12.57,52700.0,9.0543,9.0543,9.0399,9.0471,52700.0
2012-12-28 12:45:00,12.57,12.59,12.57,12.59,45300.0,9.0471,9.0615,9.0471,9.0615,45300.0
2012-12-28 12:50:00,12.58,12.59,12.58,12.59,89200.0,9.0543,9.0615,9.0543,9.0615,89200.0
2012-12-28 12:55:00,12.59,12.6,12.58,12.58,152300.0,9.0615,9.0687,9.0543,9.0543,152300.0
2012-12-28 13:00:00,12.58,12.59,12.57,12.59,96500.0,9.0543,9.0615,9.0471,9.0615,96500.0
2012-12-28 13:05:00,12.59,12.59,12.58,12.58,8300.0,9.0615,9.0615,9.0543,9.0543,8300.0
2012-12-28 13:10:00,12.58,12.6,12.57,12.57,73400.0,9.0543,9.0687,9.0471,9.0471,73400.0
2012-12-28 13:15:00,12.57,12.59,12.57,12.59,57100.0,9.0471,9.0615,9.0471,9.0615,57100.0
2012-12-28 13:20:00,12.58,12.6,12.58,12.6,103500.0,9.0543,9.0687,9.0543,9.0687,103500.0
2012-12-28 13:25:00,12.6,12.6,12.58,12.58,51400.0,9.0687,9.0687,9.0543,9.0543,51400.0
2012-12-28 13:30:00,12.59,12.59,12.58,12.58,29900.0,9.0615,9.0615,9.0543,9.0543,29900.0
2012-12-28 13:35:00,12.59,12.6,12.57,12.59,129100.0,9.0615,9.0687,9.0471,9.0615,129100.0
2012-12-28 13:40:00,12.59,12.6,12.58,12.59,46300.0,9.0615,9.0687,9.0543,9.0615,46300.0
2012-12-28 13:45:00,12.59,12.59,12.58,12.59,34700.0,9.0615,9.0615,9.0543,9.0615,34700.0
2012-12-28 13:50:00,12.59,12.59,12.58,12.59,21600.0,9.0615,9.0615,9.0543,9.0615,21600.0
2012-12-28 13:55:00,12.59,12.59,12.57,12.59,64300.0,9.0615,9.0615,9.0471,9.0615,64300.0
2012-12-28 14:00:00,12.59,12.59,12.58,12.59,35300.0,9.0615,9.0615,9.0543,9.0615,35300.0
2012-12-28 14:05:00,12.58,12.59,12.56,12.57,157200.0,9.0543,9.0615,9.0399,9.0471,157200.0
2012-12-28 14:10:00,12.57,12.58,12.56,12.56,81400.0,9.0471,9.0543,9.0399,9.0399,81400.0
2012-12-28 14:15:00,12.57,12.57,12.56,12.57,35000.0,9.0471,9.0471,9.0399,9.0471,35000.0
2012-12-28 14:20:00,12.57,12.57,12.56,12.57,88700.0,9.0471,9.0471,9.0399,9.0471,88700.0
2012-12-28 14:25:00,12.57,12.57,12.55,12.57,125000.0,9.0471,9.0471,9.0327,9.0471,125000.0
2012-12-28 14:30:00,12.57,12.58,12.55,12.55,112900.0,9.0471,9.0543,9.0327,9.0327,112900.0
2012-12-28 14:35:00,12.56,12.56,12.54,12.56,62600.0,9.0399,9.0399,9.0255,9.0399,62600.0
2012-12-28 14:40:00,12.55,12.58,12.55,12.58,81600.0,9.0327,9.0543,9.0327,9.0543,81600.0
2012-12-28 14:45:00,12.58,12.59,12.56,12.57,245400.0,9.0543,9.0615,9.0399,9.0471,245400.0
2012-12-28 14:50:00,12.57,12.57,12.56,12.57,50800.0,9.0471,9.0471,9.0399,9.0471,50800.0
2012-12-28 14:55:00,12.57,12.57,12.56,12.57,88800.0,9.0471,9.0471,9.0399,9.0471,88800.0
2012-12-28 15:00:00,12.57,12.57,12.55,12.56,177800.0,9.0471,9.0471,9.0327,9.0399,177800.0
2012-12-28 15:05:00,12.56,12.56,12.53,12.53,222200.0,9.0399,9.0399,9.0183,9.0183,222200.0
2012-12-28 15:10:00,12.53,12.55,12.5,12.55,382400.0,9.0183,9.0327,8.9967,9.0327,382400.0
2012-12-28 15:15:00,12.55,12.57,12.54,12.57,182300.0,9.0327,9.0471,9.0255,9.0471,182300.0
2012-12-28 15:20:00,12.57,12.57,12.52,12.54,238000.0,9.0471,9.0471,9.0111,9.0255,238000.0
2012-12-28 15:25:00,12.54,12.54,12.52,12.53,88600.0,9.0255,9.0255,9.0111,9.0183,88600.0
2012-12-28 15:30:00,12.53,12.56,12.52,12.56,179000.0,9.0183,9.0399,9.0111,9.0399,179000.0
2012-12-28 15:35:00,12.55,12.56,12.48,12.51,614200.0,9.0327,9.0399,8.9823,9.0039,614200.0
2012-12-28 15:40:00,12.52,12.53,12.49,12.51,202700.0,9.0111,9.0183,8.9895,9.0039,202700.0
2012-12-28 15:45:00,12.5,12.51,12.47,12.48,395100.0,8.9967,9.0039,8.9751,8.9823,395100.0
2012-12-28 15:50:00,12.48,12.5,12.45,12.49,360200.0,8.9823,8.9967,8.9607,8.9895,360200.0
2012-12-28 15:55:00,12.49,12.5,12.47,12.48,583800.0,8.9895,8.9967,8.9751,8.9823,583800.0
2012-12-31 09:30:00,12.44,12.47,12.38,12.38,293300.0,8.9535,8.9751,8.9103,8.9103,293300.0
2012-12-31 09:35:00,12.39,12.45,12.38,12.44,106700.0,8.9175,8.9607,8.9103,8.9535,106700.0
2012-12-31 09:40:00,12.45,12.48,12.44,12.46,224200.0,8.9607,8.9823,8.9535,8.9679,224200.0
2012-12-31 09:45:00,12.46,12.47,12.41,12.43,190200.0,8.9679,8.9751,8.9319,8.9463,190200.0
2012-12-31 09:50:00,12.44,12.44,12.4,12.42,123000.0,8.9535,8.9535,8.9247,8.9391,123000.0
2012-12-31 09:55:00,12.43,12.46,12.42,12.44,228900.0,8.9463,8.9679,8.9391,8.9535,228900.0
2012-12-31 10:00:00,12.44,12.45,12.4,12.41,89200.0,8.9535,8.9607,8.9247,8.9319,89200.0
2012-12-31 10:05:00,12.4,12.44,12.38,12.39,204600.0,8.9247,8.9535,8.9103,8.9175,204600.0
2012-12-31 10:10:00,12.4,12.42,12.38,12.4,161500.0,8.9247,8.9391,8.9103,8.9247,161500.0
2012-12-31 10:15:00,12.4,12.42,12.39,12.39,69000.0,8.9247,8.9391,8.9175,8.9175,69000.0
2012-12-31 10:20:00,12.39,12.42,12.38,12.41,166600.0,8.9175,8.9391,8.9103,8.9319,166600.0
2012-12-31 10:25:00,12.42,12.46,12.41,12.44,214700.0,8.9391,8.9679,8.9319,8.9535,214700.0
2012-12-31 10:30:00,12.43,12.45,12.42,12.43,112600.0,8.9463,8.9607,8.9391,8.9463,112600.0
2012-12-31 10:35:00,12.43,12.46,12.42,12.43,223900.0,8.9463,8.9679,8.9391,8.9463,223900.0
2012-12-31 10:40:00,12.43,12.44,12.41,12.41,45800.0,8.9463,8.9535,8.9319,8.9319,45800.0
2012-12-31 10:45:00,12.41,12.42,12.39,12.4,116200.0,8.9319,8.9391,8.9175,8.9247,116200.0
2012-12-31 10:50:00,12.39,12.42,12.38,12.39,210100.0,8.9175,8.9391,8.9103,8.9175,210100.0
2012-12-31 10:55:00,12.4,12.41,12.39,12.39,285200.0,8.9247,8.9319,8.9175,8.9175,285200.0
2012-12-31 11:00:00,12.39,12.44,12.38,12.44,224000.0,8.9175,8.9535,8.9103,8.9535,224000.0
2012-12-31 11:05:00,12.44,12.44,12.41,12.41,122300.0,8.9535,8.9535,8.9319,8.9319,122300.0
2012-12-31 11:10:00,12.42,12.42,12.41,12.42,54400.0,8.9391,8.9391,8.9319,8.9391,54400.0
2012-12-31 11:15:00,12.42,12.42,12.4,12.41,73900.0,8.9391,8.9391,8.9247,8.9319,73900.0
2012-12-31 11:20:00,12.42,12.44,12.4,12.42,170800.0,8.9391,8.9535,8.9247,8.9391,170800.0
2012-12-31 11:25:00,12.41,12.42,12.4,12.4,94500.0,8.9319,8.9391,8.9247,8.9247,94500.0
2012-12-31 11:30:00,12.41,12.41,12.38,12.38,134200.0,8.9319,8.9319,8.9103,8.9103,134200.0
2012-12-31 11:35:00,12.39,12.41,12.38,12.39,108100.0,8.9175,8.9319,8.9103,8.9175,108100.0
2012-12-31 11:40:00,12.39,12.4,12.38,12.39,190600.0,8.9175,8.9247,8.9103,8.9175,190600.0
2012-12-31 11:45:00,12.39,12.4,12.38,12.39,135600.0,8.9175,8.9247,8.9103,8.9175,135600.0
2012-12-31 11:50:00,12.39,12.39,12.38,12.38,74600.0,8.9175,8.9175,8.9103,8.9103,74600.0
2012-12-31 11:55:00,12.38,12.38,12.37,12.37,83900.0,8.9103,8.9103,8.9031,8.9031,83900.0
2012-12-31 12:00:00,12.38,12.4,12.38,12.38,121000.0,8.9103,8.9247,8.9103,8.9103,121000.0
2012-12-31 12:05:00,12.38,12.39,12.38,12.38,40300.0,8.9103,8.9175,8.9103,8.9103,40300.0
2012-12-31 12:10:00,12.38,12.39,12.37,12.37,91900.0,8.9103,8.9175,8.9031,8.9031,91900.0
2012-12-31 12:15:00,12.37,12.38,12.37,12.37,74800.0,8.9031,8.9103,8.9031,8.9031,74800.0
2012-12-31 12:20:00,12.37,12.38,12.36,12.36,74600.0,8.9031,8.9103,8.8959,8.8959,74600.0
2012-12-31 12:25:00,12.36,12.37,12.36,12.37,96600.0,8.8959,8.9031,8.8959,8.9031,96600.0
2012-12-31 12:30:00,12.36,12.37,12.36,12.36,83000.0,8.8959,8.9031,8.8959,8.8959,83000.0
2012-12-31 12:35:00,12.37,12.38,12.36,12.38,123000.0,8.9031,8.9103,8.8959,8.9103,123000.0
2012-12-31 12:40:00,12.38,12.44,12.37,12.41,308800.0,8.9103,8.9535,8.9031,8.9319,308800.0
2012-12-31 12:45:00,12.41,12.48,12.41,12.46,204700.0,8.9319,8.9823,8.9319,8.9679,204700.0
2012-12-31 12:50:00,12.46,12.46,12.43,12.45,120400.0,8.9679,8.9679,8.9463,8.9607,120400.0
2012-12-31 12:55:00,12.45,12.45,12.41,12.44,92200.0,8.9607,8.9607,8.9319,8.9535,92200.0
2012-12-31 13:00:00,12.45,12.46,12.44,12.45,118000.0,8.9607,8.9679,8.9535,8.9607,118000.0
2012-12-31 13:05:00,12.45,12.47,12.42,12.45,152700.0,8.9607,8.9751,8.9391,8.9607,152700.0
2012-12-31 13:10:00,12.46,12.5,12.45,12.5,224800.0,8.9679,8.9967,8.9607,8.9967,224800.0
2012-12-31 13:15:00,12.49,12.5,12.48,12.48,54800.0,8.9895,8.9967,8.9823,8.9823,54800.0
2012-12-31 13:20:00,12.48,12.52,12.47,12.52,83600.0,8.9823,9.0111,8.9751,9.0111,83600.0
2012-12-31 13:25:00,12.52,12.52,12.5,12.5,82700.0,9.0111,9.0111,8.9967,8.9967,82700.0
2012-12-31 13:30:00,12.51,12.51,12.49,12.5,170700.0,9.0039,9.0039,8.9895,8.9967,170700.0
2012-12-31 13:35:00,12.5,12.52,12.5,12.5,47400.0,8.9967,9.0111,8.9967,8.9967,47400.0
2012-12-31 13:40:00,12.5,12.53,12.49,12.49,121300.0,8.9967,9.0183,8.9895,8.9895,121300.0
2012-12-31 13:45:00,12.5,12.54,12.46,12.5,447300.0,8.9967,9.0255,8.9679,8.9967,447300.0
2012-12-31 13:50:00,12.49,12.5,12.46,12.5,108200.0,8.9895,8.9967,8.9679,8.9967,108200.0
2012-12-31 13:55:00,12.49,12.52,12.47,12.49,116900.0,8.9895,9.0111,8.9751,8.9895,116900.0
2012-12-31 14:00:00,12.49,12.5,12.48,12.5,65300.0,8.9895,8.9967,8.9823,8.9967,65300.0
2012-12-31 14:05:00,12.49,12.52,12.48,12.5,116600.0,8.9895,9.0111,8.9823,8.9967,116600.0
2012-12-31 14:10:00,12.51,12.51,12.48,12.5,66500.0,9.0039,9.0039,8.9823,8.9967,66500.0
2012-12-31 14:15:00,12.5,12.53,12.5,12.52,95600.0,8.9967,9.0183,8.9967,9.0111,95600.0
2012-12-31 14:20:00,12.52,12.54,12.51,12.54,106000.0,9.0111,9.0255,9.0039,9.0255,106000.0
2012-12-31 14:25:00,12.54,12.54,12.52,12.54,50200.0,9.0255,9.0255,9.0111,9.0255,50200.0
2012-12-31 14:30:00,12.54,12.56,12.52,12.53,189900.0,9.0255,9.0399,9.0111,9.0183,189900.0
2012-12-31 14:35:00,12.53,12.53,12.51,12.52,55400.0,9.0183,9.0183,9.0039,9.0111,55400.0
2012-12-31 14:40:00,12.51,12.54,12.5,12.53,182100.0,9.0039,9.0255,8.9967,9.0183,182100.0
2012-12-31 14:45:00,12.53,12.56,12.52,12.55,206500.0,9.0183,9.0399,9.0111,9.0327,206500.0
2012-12-31 14:50:00,12.54,12.58,12.54,12.57,188900.0,9.0255,9.0543,9.0255,9.0471,188900.0
2012-12-31 14:55:00,12.57,12.6,12.55,12.57,193800.0,9.0471,9.0687,9.0327,9.0471,193800.0
2012-12-31 15:00:00,12.58,12.62,12.58,12.59,127200.0,9.0543,9.0831,9.0543,9.0615,127200.0
2012-12-31 15:05:00,12.58,12.6,12.58,12.6,63500.0,9.0543,9.0687,9.0543,9.0687,63500.0
2012-12-31 15:10:00,12.59,12.6,12.58,12.59,119300.0,9.0615,9.0687,9.0543,9.0615,119300.0
2012-12-31 15:15:00,12.58,12.59,12.55,12.55,143500.0,9.0543,9.0615,9.0327,9.0327,143500.0
2012-12-31 15:20:00,12.55,12.57,12.55,12.56,61700.0,9.0327,9.0471,9.0327,9.0399,61700.0
2012-12-31 15:25:00,12.56,12.58,12.52,12.54,264200.0,9.0399,9.0543,9.0111,9.0255,264200.0
2012-12-31 15:30:00,12.55,12.58,12.54,12.58,179600.0,9.0327,9.0543,9.0255,9.0543,179600.0
2012-12-31 15:35:00,12.57,12.59,12.57,12.58,76900.0,9.0471,9.0615,9.0471,9.0543,76900.0
2012-12-31 15:40:00,12.58,12.59,12.56,12.57,142700.0,9.0543,9.0615,9.0399,9.0471,142700.0
2012-12-31 15:45:00,12.58,12.61,12.57,12.61,276600.0,9.0543,9.0759,9.0471,9.0759,276600.0
2012-12-31 15:50:00,12.61,12.64,12.6,12.61,299600.0,9.0759,9.0975,9.0687,9.0759,299600.0
2012-12-31 15:55:00,12.61,12.63,12.59,12.62,545000.0,9.0759,9.0903,9.0615,9.0831,545000.0
2013-01-02 09:30:00,12.93,12.97,12.88,12.97,485300.0,9.3062,9.335,9.2702,9.335,485300.0
2013-01-02 09:35:00,12.97,13.0,12.93,12.94,205000.0,9.335,9.3566,9.3062,9.3134,205000.0
2013-01-02 09:40:00,12.94,12.95,12.9,12.94,217600.0,9.3134,9.3206,9.2846,9.3134,217600.0
2013-01-02 09:45:00,12.94,12.97,12.92,12.97,180700.0,9.3134,9.335,9.299,9.335,180700.0
2013-01-02 09:50:00,12.97,12.99,12.96,12.99,207500.0,9.335,9.3494,9.3278,9.3494,207500.0
2013-01-02 09:55:00,12.99,12.99,12.95,12.96,104900.0,9.3494,9.3494,9.3206,9.3278,104900.0
2013-01-02 10:00:00,12.96,12.97,12.94,12.96,135700.0,9.3278,9.335,9.3134,9.3278,135700.0
2013-01-02 10:05:00,12.96,12.97,12.93,12.95,151900.0,9.3278,9.335,9.3062,9.3206,151900.0
2013-01-02 10:10:00,12.95,12.96,12.93,12.95,261600.0,9.3206,9.3278,9.3062,9.3206,261600.0
2013-01-02 10:15:00,12.94,12.95,12.9,12.9,126900.0,9.3134,9.3206,9.2846,9.2846,126900.0
2013-01-02 10:20:00,12.9,12.94,12.89,12.9,317200.0,9.2846,9.3134,9.2774,9.2846,317200.0
2013-01-02 10:25:00,12.9,12.94,12.89,12.93,130200.0,9.2846,9.3134,9.2774,9.3062,130200.0
2013-01-02 10:30:00,12.92,12.94,12.91,12.92,158200.0,9.299,9.3134,9.2918,9.299,158200.0
2013-01-02 10:35:00,12.92,12.93,12.88,12.89,111400.0,9.299,9.3062,9.2702,9.2774,111400.0
2013-01-02 10:40:00,12.9,12.9,12.85,12.85,256000.0,9.2846,9.2846,9.2486,9.2486,256000.0
2013-01-02 10:45:00,12.85,12.86,12.82,12.82,198100.0,9.2486,9.2558,9.227,9.227,198100.0
2013-01-02 10:50:00,12.82,12.83,12.78,12.78,437600.0,9.227,9.2342,9.1982,9.1982,437600.0
2013-01-02 10:55:00,12.78,12.79,12.75,12.76,402700.0,9.1982,9.2054,9.1766,9.1838,402700.0
2013-01-02 11:00:00,12.76,12.79,12.76,12.78,224300.0,9.1838,9.2054,9.1838,9.1982,224300.0
2013-01-02 11:05:00,12.77,12.78,12.77,12.78,98400.0,9.191,9.1982,9.191,9.1982,98400.0
2013-01-02 11:10:00,12.77,12.8,12.77,12.78,129400.0,9.191,9.2126,9.191,9.1982,129400.0
2013-01-02 11:15:00,12.78,12.79,12.78,12.79,45700.0,9.1982,9.2054,9.1982,9.2054,45700.0
2013-01-02 11:20:00,12.79,12.79,12.77,12.79,96500.0,9.2054,9.2054,9.191,9.2054,96500.0
2013-01-02 11:25:00,12.78,12.8,12.77,12.79,133500.0,9.1982,9.2126,9.191,9.2054,133500.0
2013-01-02 11:30:00,12.79,12.8,12.77,12.79,144400.0,9.2054,9.2126,9.191,9.2054,144400.0
2013-01-02 11:35:00,12.78,12.8,12.77,12.78,127000.0,9.1982,9.2126,9.191,9.1982,127000.0
2013-01-02 11:40:00,12.77,12.79,12.77,12.79,60000.0,9.191,9.2054,9.191,9.2054,60000.0
2013-01-02 11:45:00,12.79,12.8,12.78,12.79,97100.0,9.2054,9.2126,9.1982,9.2054,97100.0
2013-01-02 11:50:00,12.79,12.79,12.78,12.79,22500.0,9.2054,9.2054,9.1982,9.2054,22500.0
2013-01-02 11:55:00,12.78,12.79,12.76,12.76,111600.0,9.1982,9.2054,9.1838,9.1838,111600.0
2013-01-02 12:00:00,12.76,12.78,12.75,12.78,154800.0,9.1838,9.1982,9.1766,9.1982,154800.0
2013-01-02 12:05:00,12.78,12.79,12.76,12.79,122200.0,9.1982,9.2054,9.1838,9.2054,122200.0
2013-01-02 12:10:00,12.78,12.8,12.78,12.8,65000.0,9.1982,9.2126,9.1982,9.2126,65000.0
2013-01-02 12:15:00,12.79,12.8,12.77,12.78,94700.0,9.2054,9.2126,9.191,9.1982,94700.0
2013-01-02 12:20:00,12.78,12.79,12.77,12.78,67800.0,9.1982,9.2054,9.191,9.1982,67800.0
2013-01-02 12:25:00,12.78,12.8,12.78,12.79,110200.0,9.1982,9.2126,9.1982,9.2054,110200.0
2013-01-02 12:30:00,12.79,12.81,12.79,12.79,89900.0,9.2054,9.2198,9.2054,9.2054,89900.0
2013-01-02 12:35:00,12.79,12.81,12.77,12.79,96900.0,9.2054,9.2198,9.191,9.2054,96900.0
2013-01-02 12:40:00,12.79,12.8,12.78,12.79,48400.0,9.2054,9.2126,9.1982,9.2054,48400.0
2013-01-02 12:45:00,12.79,12.79,12.77,12.79,70900.0,9.2054,9.2054,9.191,9.2054,70900.0
2013-01-02 12:50:00,12.79,12.8,12.79,12.8,45800.0,9.2054,9.2126,9.2054,9.2126,45800.0
2013-01-02 12:55:00,12.79,12.8,12.76,12.78,132000.0,9.2054,9.2126,9.1838,9.1982,132000.0
2013-01-02 13:00:00,12.78,12.79,12.78,12.78,57900.0,9.1982,9.2054,9.1982,9.1982,57900.0
2013-01-02 13:05:00,12.78,12.8,12.77,12.8,59800.0,9.1982,9.2126,9.191,9.2126,59800.0
2013-01-02 13:10:00,12.8,12.8,12.78,12.78,41600.0,9.2126,9.2126,9.1982,9.1982,41600.0
2013-01-02 13:15:00,12.79,12.79,12.78,12.78,31200.0,9.2054,9.2054,9.1982,9.1982,31200.0
2013-01-02 13:20:00,12.78,12.79,12.76,12.78,125200.0,9.1982,9.2054,9.1838,9.1982,125200.0
2013-01-02 13:25:00,12.77,12.78,12.77,12.78,25800.0,9.191,9.1982,9.191,9.1982,25800.0
2013-01-02 13:30:00,12.78,12.79,12.77,12.79,78000.0,9.1982,9.2054,9.191,9.2054,78000.0
2013-01-02 13:35:00,12.78,12.79,12.76,12.77,99700.0,9.1982,9.2054,9.1838,9.191,99700.0
2013-01-02 13:40:00,12.77,12.79,12.77,12.78,64600.0,9.191,9.2054,9.191,9.1982,64600.0
2013-01-02 13:45:00,12.78,12.78,12.77,12.78,25700.0,9.1982,9.1982,9.191,9.1982,25700.0
2013-01-02 13:50:00,12.78,12.8,12.78,12.78,107800.0,9.1982,9.2126,9.1982,9.1982,107800.0
2013-01-02 13:55:00,12.79,12.8,12.78,12.79,56400.0,9.2054,9.2126,9.1982,9.2054,56400.0
2013-01-02 14:00:00,12.78,12.8,12.78,12.79,180900.0,9.1982,9.2126,9.1982,9.2054,180900.0
2013-01-02 14:05:00,12.8,12.8,12.77,12.79,173000.0,9.2126,9.2126,9.191,9.2054,173000.0
2013-01-02 14:10:00,12.79,12.79,12.77,12.78,61100.0,9.2054,9.2054,9.191,9.1982,61100.0
2013-01-02 14:15:00,12.78,12.79,12.77,12.78,99000.0,9.1982,9.2054,9.191,9.1982,99000.0
2013-01-02 14:20:00,12.78,12.78,12.77,12.78,33200.0,9.1982,9.1982,9.191,9.1982,33200.0
2013-01-02 14:25:00,12.78,12.78,12.77,12.78,28900.0,9.1982,9.1982,9.191,9.1982,28900.0
2013-01-02 14:30:00,12.78,12.78,12.75,12.78,170100.0,9.1982,9.1982,9.1766,9.1982,170100.0
2013-01-02 14:35:00,12.78,12.8,12.77,12.79,92700.0,9.1982,9.2126,9.191,9.2054,92700.0
2013-01-02 14:40:00,12.79,12.8,12.79,12.79,58000.0,9.2054,9.2126,9.2054,9.2054,58000.0
2013-01-02 14:45:00,12.8,12.8,12.78,12.79,116900.0,9.2126,9.2126,9.1982,9.2054,116900.0
2013-01-02 14:50:00,12.79,12.8,12.79,12.8,103200.0,9.2054,9.2126,9.2054,9.2126,103200.0
2013-01-02 14:55:00,12.8,12.8,12.79,12.79,65500.0,9.2126,9.2126,9.2054,9.2054,65500.0
2013-01-02 15:00:00,12.8,12.81,12.79,12.8,307400.0,9.2126,9.2198,9.2054,9.2126,307400.0
2013-01-02 15:05:00,12.79,12.8,12.79,12.79,89800.0,9.2054,9.2126,9.2054,9.2054,89800.0
2013-01-02 15:10:00,12.8,12.81,12.79,12.81,121400.0,9.2126,9.2198,9.2054,9.2198,121400.0
2013-01-02 15:15:00,12.81,12.83,12.8,12.83,233400.0,9.2198,9.2342,9.2126,9.2342,233400.0
2013-01-02 15:20:00,12.83,12.83,12.78,12.78,448100.0,9.2342,9.2342,9.1982,9.1982,448100.0
2013-01-02 15:25:00,12.79,12.79,12.77,12.79,147700.0,9.2054,9.2054,9.191,9.2054,147700.0
2013-01-02 15:30:00,12.79,12.8,12.78,12.8,92900.0,9.2054,9.2126,9.1982,9.2126,92900.0
2013-01-02 15:35:00,12.79,12.8,12.76,12.79,1340400.0,9.2054,9.2126,9.1838,9.2054,1340400.0
2013-01-02 15:40:00,12.79,12.8,12.78,12.79,187100.0,9.2054,9.2126,9.1982,9.2054,187100.0
2013-01-02 15:45:00,12.8,12.81,12.76,12.76,557200.0,9.2126,9.2198,9.1838,9.1838,557200.0
2013-01-02 15:50:00,12.76,12.83,12.76,12.82,446900.0,9.1838,9.2342,9.1838,9.227,446900.0
2013-01-02 15:55:00,12.82,12.86,12.81,12.86,711500.0,9.227,9.2558,9.2198,9.2558,711500.0
2013-01-03 09:30:00,12.87,12.89,12.83,12.85,245300.0,9.263,9.2774,9.2342,9.2486,245300.0
2013-01-03 09:35:00,12.84,12.86,12.79,12.84,108000.0,9.2414,9.2558,9.2054,9.2414,108000.0
2013-01-03 09:40:00,12.84,12.88,12.84,12.88,69200.0,9.2414,9.2702,9.2414,9.2702,69200.0
2013-01-03 09:45:00,12.88,12.89,12.86,12.87,166600.0,9.2702,9.2774,9.2558,9.263,166600.0
2013-01-03 09:50:00,12.86,12.88,12.84,12.86,70100.0,9.2558,9.2702,9.2414,9.2558,70100.0
2013-01-03 09:55:00,12.87,12.88,12.85,12.86,144800.0,9.263,9.2702,9.2486,9.2558,144800.0
2013-01-03 10:00:00,12.86,12.89,12.86,12.89,96900.0,9.2558,9.2774,9.2558,9.2774,96900.0
2013-01-03 10:05:00,12.88,12.93,12.87,12.91,154100.0,9.2702,9.3062,9.263,9.2918,154100.0
2013-01-03 10:10:00,12.91,12.91,12.89,12.9,67300.0,9.2918,9.2918,9.2774,9.2846,67300.0
2013-01-03 10:15:00,12.9,12.91,12.87,12.88,146500.0,9.2846,9.2918,9.263,9.2702,146500.0
2013-01-03 10:20:00,12.88,12.91,12.88,12.91,50700.0,9.2702,9.2918,9.2702,9.2918,50700.0
2013-01-03 10:25:00,12.91,12.92,12.9,12.91,32100.0,9.2918,9.299,9.2846,9.2918,32100.0
2013-01-03 10:30:00,12.92,12.95,12.91,12.93,96200.0,9.299,9.3206,9.2918,9.3062,96200.0
2013-01-03 10:35:00,12.92,12.92,12.9,12.9,95200.0,9.299,9.299,9.2846,9.2846,95200.0
2013-01-03 10:40:00,12.91,12.92,12.9,12.91,32700.0,9.2918,9.299,9.2846,9.2918,32700.0
2013-01-03 10:45:00,12.91,12.93,12.9,12.92,68100.0,9.2918,9.3062,9.2846,9.299,68100.0
2013-01-03 10:50:00,12.92,12.95,12.91,12.95,91400.0,9.299,9.3206,9.2918,9.3206,91400.0
2013-01-03 10:55:00,12.94,12.96,12.94,12.96,66400.0,9.3134,9.3278,9.3134,9.3278,66400.0
2013-01-03 11:00:00,12.96,12.97,12.95,12.97,51400.0,9.3278,9.335,9.3206,9.335,51400.0
2013-01-03 11:05:00,12.97,12.97,12.94,12.97,140500.0,9.335,9.335,9.3134,9.335,140500.0
2013-01-03 11:10:00,12.96,12.98,12.95,12.96,92500.0,9.3278,9.3422,9.3206,9.3278,92500.0
2013-01-03 11:15:00,12.96,12.97,12.94,12.95,96800.0,9.3278,9.335,9.3134,9.3206,96800.0
2013-01-03 11:20:00,12.95,12.96,12.92,12.94,121500.0,9.3206,9.3278,9.299,9.3134,121500.0
2013-01-03 11:25:00,12.94,12.95,12.93,12.94,78900.0,9.3134,9.3206,9.3062,9.3134,78900.0
2013-01-03 11:30:00,12.94,12.95,12.93,12.95,52800.0,9.3134,9.3206,9.3062,9.3206,52800.0
2013-01-03 11:35:00,12.95,12.96,12.94,12.94,83000.0,9.3206,9.3278,9.3134,9.3134,83000.0
2013-01-03 11:40:00,12.94,12.97,12.93,12.94,92000.0,9.3134,9.335,9.3062,9.3134,92000.0
2013-01-03 11:45:00,12.94,12.96,12.93,12.95,710600.0,9.3134,9.3278,9.3062,9.3206,710600.0
2013-01-03 11:50:00,12.94,12.96,12.94,12.95,47000.0,9.3134,9.3278,9.3134,9.3206,47000.0
2013-01-03 11:55:00,12.95,12.95,12.93,12.94,105600.0,9.3206,9.3206,9.3062,9.3134,105600.0
2013-01-03 12:00:00,12.93,12.95,12.92,12.94,67800.0,9.3062,9.3206,9.299,9.3134,67800.0
2013-01-03 12:05:00,12.94,12.96,12.94,12.96,29900.0,9.3134,9.3278,9.3134,9.3278,29900.0
2013-01-03 12:10:00,12.95,12.97,12.95,12.97,71100.0,9.3206,9.335,9.3206,9.335,71100.0
2013-01-03 12:15:00,12.97,12.98,12.96,12.98,49500.0,9.335,9.3422,9.3278,9.3422,49500.0
2013-01-03 12:20:00,12.98,12.99,12.97,12.99,70800.0,9.3422,9.3494,9.335,9.3494,70800.0
2013-01-03 12:25:00,12.99,12.99,12.98,12.99,31600.0,9.3494,9.3494,9.3422,9.3494,31600.0
2013-01-03 12:30:00,12.99,13.0,12.98,12.99,121100.0,9.3494,9.3566,9.3422,9.3494,121100.0
2013-01-03 12:35:00,12.98,12.99,12.98,12.99,42700.0,9.3422,9.3494,9.3422,9.3494,42700.0
2013-01-03 12:40:00,12.99,13.0,12.98,12.98,57600.0,9.3494,9.3566,9.3422,9.3422,57600.0
2013-01-03 12:45:00,12.99,12.99,12.98,12.98,23200.0,9.3494,9.3494,9.3422,9.3422,23200.0
2013-01-03 12:50:00,12.98,12.99,12.98,12.99,43800.0,9.3422,9.3494,9.3422,9.3494,43800.0
2013-01-03 12:55:00,12.99,12.99,12.98,12.99,29300.0,9.3494,9.3494,9.3422,9.3494,29300.0
2013-01-03 13:00:00,12.99,12.99,12.98,12.98,43400.0,9.3494,9.3494,9.3422,9.3422,43400.0
2013-01-03 13:05:00,12.98,12.99,12.98,12.99,37100.0,9.3422,9.3494,9.3422,9.3494,37100.0
2013-01-03 13:10:00,12.99,12.99,12.97,12.97,54900.0,9.3494,9.3494,9.335,9.335,54900.0
2013-01-03 13:15:00,12.97,12.98,12.97,12.98,25100.0,9.335,9.3422,9.335,9.3422,25100.0
2013-01-03 13:20:00,12.98,12.98,12.96,12.96,34900.0,9.3422,9.3422,9.3278,9.3278,34900.0
2013-01-03 13:25:00,12.97,12.99,12.96,12.98,55800.0,9.335,9.3494,9.3278,9.3422,55800.0
2013-01-03 13:30:00,12.99,12.99,12.98,12.99,22200.0,9.3494,9.3494,9.3422,9.3494,22200.0
2013-01-03 13:35:00,12.99,12.99,12.98,12.98,52000.0,9.3494,9.3494,9.3422,9.3422,52000.0
2013-01-03 13:40:00,12.98,12.99,12.98,12.99,20300.0,9.3422,9.3494,9.3422,9.3494,20300.0
2013-01-03 13:45:00,12.98,12.99,12.98,12.99,22200.0,9.3422,9.3494,9.3422,9.3494,22200.0
2013-01-03 13:50:00,12.99,12.99,12.98,12.99,99100.0,9.3494,9.3494,9.3422,9.3494,99100.0
2013-01-03 13:55:00,12.99,12.99,12.98,12.99,70000.0,9.3494,9.3494,9.3422,9.3494,70000.0
2013-01-03 14:00:00,12.99,12.99,12.94,12.96,200300.0,9.3494,9.3494,9.3134,9.3278,200300.0
2013-01-03 14:05:00,12.96,12.96,12.91,12.94,153600.0,9.3278,9.3278,9.2918,9.3134,153600.0
2013-01-03 14:10:00,12.94,12.95,12.92,12.94,77300.0,9.3134,9.3206,9.299,9.3134,77300.0
2013-01-03 14:15:00,12.94,12.95,12.92,12.93,98500.0,9.3134,9.3206,9.299,9.3062,98500.0
2013-01-03 14:20:00,12.94,12.95,12.92,12.92,66400.0,9.3134,9.3206,9.299,9.299,66400.0
2013-01-03 14:25:00,12.92,12.93,12.91,12.93,58800.0,9.299,9.3062,9.2918,9.3062,58800.0
2013-01-03 14:30:00,12.93,12.93,12.9,12.93,106400.0,9.3062,9.3062,9.2846,9.3062,106400.0
2013-01-03 14:35:00,12.93,12.93,12.89,12.9,121300.0,9.3062,9.3062,9.2774,9.2846,121300.0
2013-01-03 14:40:00,12.89,12.92,12.89,12.92,58500.0,9.2774,9.299,9.2774,9.299,58500.0
2013-01-03 14:45:00,12.92,12.93,12.9,12.91,108900.0,9.299,9.3062,9.2846,9.2918,108900.0
2013-01-03 14:50:00,12.92,12.94,12.91,12.92,65600.0,9.299,9.3134,9.2918,9.299,65600.0
2013-01-03 14:55:00,12.91,12.95,12.91,12.94,126300.0,9.2918,9.3206,9.2918,9.3134,126300.0
2013-01-03 15:00:00,12.95,12.95,12.92,12.94,73700.0,9.3206,9.3206,9.299,9.3134,73700.0
2013-01-03 15:05:00,12.94,12.94,12.9,12.91,89200.0,9.3134,9.3134,9.2846,9.2918,89200.0
2013-01-03 15:10:00,12.9,12.91,12.88,12.9,151000.0,9.2846,9.2918,9.2702,9.2846,151000.0
2013-01-03 15:15:00,12.89,12.9,12.88,12.88,44900.0,9.2774,9.2846,9.2702,9.2702,44900.0
2013-01-03 15:20:00,12.88,12.89,12.85,12.85,123900.0,9.2702,9.2774,9.2486,9.2486,123900.0
2013-01-03 15:25:00,12.85,12.88,12.85,12.85,163400.0,9.2486,9.2702,9.2486,9.2486,163400.0
2013-01-03 15:30:00,12.85,12.86,12.83,12.84,153800.0,9.2486,9.2558,9.2342,9.2414,153800.0
2013-01-03 15:35:00,12.84,12.85,12.83,12.83,172500.0,9.2414,9.2486,9.2342,9.2342,172500.0
2013-01-03 15:40:00,12.84,12.86,12.83,12.86,148400.0,9.2414,9.2558,9.2342,9.2558,148400.0
2013-01-03 15:45:00,12.86,12.88,12.85,12.86,237500.0,9.2558,9.2702,9.2486,9.2558,237500.0
2013-01-03 15:50:00,12.86,12.87,12.81,12.82,395900.0,9.2558,9.263,9.2198,9.227,395900.0
2013-01-03 15:55:00,12.83,12.85,12.76,12.76,2191400.0,9.2342,9.2486,9.1838,9.1838,2191400.0
2013-01-04 09:30:00,12.81,12.95,12.8,12.85,621100.0,9.2198,9.3206,9.2126,9.2486,621100.0
2013-01-04 09:35:00,12.85,12.85,12.77,12.8,354900.0,9.2486,9.2486,9.191,9.2126,354900.0
2013-01-04 09:40:00,12.8,12.81,12.77,12.81,420600.0,9.2126,9.2198,9.191,9.2198,420600.0
2013-01-04 09:45:00,12.81,12.81,12.78,12.8,399500.0,9.2198,9.2198,9.1982,9.2126,399500.0
2013-01-04 09:50:00,12.8,12.81,12.77,12.79,287800.0,9.2126,9.2198,9.191,9.2054,287800.0
2013-01-04 09:55:00,12.79,12.81,12.78,12.78,117100.0,9.2054,9.2198,9.1982,9.1982,117100.0
2013-01-04 10:00:00,12.79,12.8,12.74,12.76,381100.0,9.2054,9.2126,9.1694,9.1838,381100.0
2013-01-04 10:05:00,12.76,12.79,12.76,12.79,118600.0,9.1838,9.2054,9.1838,9.2054,118600.0
2013-01-04 10:10:00,12.79,12.81,12.78,12.79,404000.0,9.2054,9.2198,9.1982,9.2054,404000.0
2013-01-04 10:15:00,12.8,12.81,12.79,12.79,157700.0,9.2126,9.2198,9.2054,9.2054,157700.0
2013-01-04 10:20:00,12.8,12.81,12.79,12.8,215700.0,9.2126,9.2198,9.2054,9.2126,215700.0
2013-01-04 10:25:00,12.8,12.84,12.79,12.82,209100.0,9.2126,9.2414,9.2054,9.227,209100.0
2013-01-04 10:30:00,12.82,12.82,12.76,12.77,958300.0,9.227,9.227,9.1838,9.191,958300.0
2013-01-04 10:35:00,12.78,12.79,12.73,12.79,1075200.0,9.1982,9.2054,9.1622,9.2054,1075200.0
2013-01-04 10:40:00,12.79,12.83,12.77,12.78,1150800.0,9.2054,9.2342,9.191,9.1982,1150800.0
2013-01-04 10:45:00,12.78,12.79,12.77,12.78,95400.0,9.1982,9.2054,9.191,9.1982,95400.0
2013-01-04 10:50:00,12.78,12.8,12.74,12.75,669300.0,9.1982,9.2126,9.1694,9.1766,669300.0
2013-01-04 10:55:00,12.75,12.76,12.71,12.71,345900.0,9.1766,9.1838,9.1479,9.1479,345900.0
2013-01-04 11:00:00,12.72,12.77,12.7,12.74,372200.0,9.1551,9.191,9.1407,9.1694,372200.0
2013-01-04 11:05:00,12.74,12.74,12.65,12.66,368700.0,9.1694,9.1694,9.1047,9.1119,368700.0
2013-01-04 11:10:00,12.66,12.72,12.65,12.72,166100.0,9.1119,9.1551,9.1047,9.1551,166100.0
2013-01-04 11:15:00,12.71,12.74,12.71,12.73,136700.0,9.1479,9.1694,9.1479,9.1622,136700.0
2013-01-04 11:20:00,12.74,12.75,12.72,12.72,153100.0,9.1694,9.1766,9.1551,9.1551,153100.0
2013-01-04 11:25:00,12.73,12.75,12.72,12.74,88400.0,9.1622,9.1766,9.1551,9.1694,88400.0
2013-01-04 11:30:00,12.74,12.76,12.74,12.76,188200.0,9.1694,9.1838,9.1694,9.1838,188200.0
2013-01-04 11:35:00,12.76,12.77,12.74,12.75,221000.0,9.1838,9.191,9.1694,9.1766,221000.0
2013-01-04 11:40:00,12.75,12.75,12.74,12.74,27300.0,9.1766,9.1766,9.1694,9.1694,27300.0
2013-01-04 11:45:00,12.75,12.75,12.74,12.75,158000.0,9.1766,9.1766,9.1694,9.1766,158000.0
2013-01-04 11:50:00,12.75,12.76,12.74,12.75,189500.0,9.1766,9.1838,9.1694,9.1766,189500.0
2013-01-04 11:55:00,12.75,12.78,12.74,12.78,143600.0,9.1766,9.1982,9.1694,9.1982,143600.0
2013-01-04 12:00:00,12.78,12.79,12.75,12.77,279700.0,9.1982,9.2054,9.1766,9.191,279700.0
2013-01-04 12:05:00,12.76,12.77,12.74,12.75,161900.0,9.1838,9.191,9.1694,9.1766,161900.0
2013-01-04 12:10:00,12.75,12.76,12.74,12.76,51300.0,9.1766,9.1838,9.1694,9.1838,51300.0
2013-01-04 12:15:00,12.76,12.77,12.75,12.77,64500.0,9.1838,9.191,9.1766,9.191,64500.0
2013-01-04 12:20:00,12.76,12.79,12.75,12.75,201200.0,9.1838,9.2054,9.1766,9.1766,201200.0
2013-01-04 12:25:00,12.76,12.78,12.75,12.76,302400.0,9.1838,9.1982,9.1766,9.1838,302400.0
2013-01-04 12:30:00,12.76,12.77,12.74,12.76,167700.0,9.1838,9.191,9.1694,9.1838,167700.0
2013-01-04 12:35:00,12.76,12.77,12.75,12.76,83400.0,9.1838,9.191,9.1766,9.1838,83400.0
2013-01-04 12:40:00,12.76,12.77,12.75,12.77,52200.0,9.1838,9.191,9.1766,9.191,52200.0
2013-01-04 12:45:00,12.77,12.79,12.76,12.79,59700.0,9.191,9.2054,9.1838,9.2054,59700.0
2013-01-04 12:50:00,12.79,12.81,12.78,12.78,219900.0,9.2054,9.2198,9.1982,9.1982,219900.0
2013-01-04 12:55:00,12.78,12.78,12.76,12.77,99800.0,9.1982,9.1982,9.1838,9.191,99800.0
2013-01-04 13:00:00,12.77,12.77,12.75,12.75,85900.0,9.191,9.191,9.1766,9.1766,85900.0
2013-01-04 13:05:00,12.76,12.76,12.74,12.75,163500.0,9.1838,9.1838,9.1694,9.1766,163500.0
2013-01-04 13:10:00,12.75,12.8,12.75,12.79,134200.0,9.1766,9.2126,9.1766,9.2054,134200.0
2013-01-04 13:15:00,12.79,12.79,12.78,12.79,37500.0,9.2054,9.2054,9.1982,9.2054,37500.0
2013-01-04 13:20:00,12.79,12.81,12.78,12.79,130400.0,9.2054,9.2198,9.1982,9.2054,130400.0
2013-01-04 13:25:00,12.79,12.84,12.78,12.83,161300.0,9.2054,9.2414,9.1982,9.2342,161300.0
2013-01-04 13:30:00,12.84,12.84,12.83,12.84,82800.0,9.2414,9.2414,9.2342,9.2414,82800.0
2013-01-04 13:35:00,12.84,12.85,12.82,12.83,141600.0,9.2414,9.2486,9.227,9.2342,141600.0
2013-01-04 13:40:00,12.83,12.83,12.81,12.81,169800.0,9.2342,9.2342,9.2198,9.2198,169800.0
2013-01-04 13:45:00,12.81,12.82,12.81,12.81,128000.0,9.2198,9.227,9.2198,9.2198,128000.0
2013-01-04 13:50:00,12.81,12.82,12.77,12.78,1124200.0,9.2198,9.227,9.191,9.1982,1124200.0
2013-01-04 13:55:00,12.78,12.81,12.78,12.81,130700.0,9.1982,9.2198,9.1982,9.2198,130700.0
2013-01-04 14:00:00,12.81,12.81,12.8,12.81,59800.0,9.2198,9.2198,9.2126,9.2198,59800.0
2013-01-04 14:05:00,12.8,12.82,12.79,12.79,239700.0,9.2126,9.227,9.2054,9.2054,239700.0
2013-01-04 14:10:00,12.8,12.82,12.79,12.82,101200.0,9.2126,9.227,9.2054,9.227,101200.0
2013-01-04 14:15:00,12.82,12.84,12.81,12.84,96500.0,9.227,9.2414,9.2198,9.2414,96500.0
2013-01-04 14:20:00,12.84,12.85,12.84,12.85,86400.0,9.2414,9.2486,9.2414,9.2486,86400.0
2013-01-04 14:25:00,12.85,12.86,12.84,12.86,78200.0,9.2486,9.2558,9.2414,9.2558,78200.0
2013-01-04 14:30:00,12.86,12.86,12.83,12.83,135300.0,9.2558,9.2558,9.2342,9.2342,135300.0
2013-01-04 14:35:00,12.83,12.84,12.82,12.82,54200.0,9.2342,9.2414,9.227,9.227,54200.0
2013-01-04 14:40:00,12.82,12.83,12.81,12.82,50000.0,9.227,9.2342,9.2198,9.227,50000.0
2013-01-04 14:45:00,12.82,12.83,12.81,12.81,122600.0,9.227,9.2342,9.2198,9.2198,122600.0
2013-01-04 14:50:00,12.82,12.83,12.81,12.83,114400.0,9.227,9.2342,9.2198,9.2342,114400.0
2013-01-04 14:55:00,12.83,12.84,12.82,12.82,235300.0,9.2342,9.2414,9.227,9.227,235300.0
2013-01-04 15:00:00,12.82,12.83,12.81,12.82,132500.0,9.227,9.2342,9.2198,9.227,132500.0
2013-01-04 15:05:00,12.82,12.83,12.81,12.82,280400.0,9.227,9.2342,9.2198,9.227,280400.0
2013-01-04 15:10:00,12.82,12.85,12.81,12.84,101600.0,9.227,9.2486,9.2198,9.2414,101600.0
2013-01-04 15:15:00,12.84,12.86,12.83,12.86,115900.0,9.2414,9.2558,9.2342,9.2558,115900.0
2013-01-04 15:20:00,12.86,12.87,12.84,12.86,318100.0,9.2558,9.263,9.2414,9.2558,318100.0
2013-01-04 15:25:00,12.86,12.87,12.84,12.86,476600.0,9.2558,9.263,9.2414,9.2558,476600.0
2013-01-04 15:30:00,12.86,12.86,12.84,12.85,107100.0,9.2558,9.2558,9.2414,9.2486,107100.0
2013-01-04 15:35:00,12.85,12.85,12.83,12.84,263000.0,9.2486,9.2486,9.2342,9.2414,263000.0
2013-01-04 15:40:00,12.84,12.85,12.81,12.82,688900.0,9.2414,9.2486,9.2198,9.227,688900.0
2013-01-04 15:45:00,12.82,12.83,12.78,12.8,463300.0,9.227,9.2342,9.1982,9.2126,463300.0
2013-01-04 15:50:00,12.79,12.81,12.79,12.8,629600.0,9.2054,9.2198,9.2054,9.2126,629600.0
2013-01-04 15:55:00,12.8,12.81,12.73,12.74,1897800.0,9.2126,9.2198,9.1622,9.1694,1897800.0
2013-01-07 09:30:00,12.74,12.75,12.64,12.72,560700.0,9.1694,9.1766,9.0975,9.1551,560700.0
2013-01-07 09:35:00,12.71,12.75,12.7,12.72,284500.0,9.1479,9.1766,9.1407,9.1551,284500.0
2013-01-07 09:40:00,12.71,12.73,12.7,12.73,175700.0,9.1479,9.1622,9.1407,9.1622,175700.0
2013-01-07 09:45:00,12.73,12.74,12.72,12.72,119900.0,9.1622,9.1694,9.1551,9.1551,119900.0
2013-01-07 09:50:00,12.72,12.74,12.69,12.71,304500.0,9.1551,9.1694,9.1335,9.1479,304500.0
2013-01-07 09:55:00,12.71,12.74,12.71,12.72,331100.0,9.1479,9.1694,9.1479,9.1551,331100.0
2013-01-07 10:00:00,12.71,12.77,12.71,12.75,369400.0,9.1479,9.191,9.1479,9.1766,369400.0
2013-01-07 10:05:00,12.76,12.76,12.75,12.76,129500.0,9.1838,9.1838,9.1766,9.1838,129500.0
2013-01-07 10:10:00,12.76,12.78,12.72,12.74,485200.0,9.1838,9.1982,9.1551,9.1694,485200.0
2013-01-07 10:15:00,12.74,12.76,12.74,12.75,148500.0,9.1694,9.1838,9.1694,9.1766,148500.0
2013-01-07 10:20:00,12.75,12.76,12.74,12.75,334500.0,9.1766,9.1838,9.1694,9.1766,334500.0
2013-01-07 10:25:00,12.75,12.76,12.74,12.76,101300.0,9.1766,9.1838,9.1694,9.1838,101300.0
2013-01-07 10:30:00,12.76,12.76,12.74,12.76,160800.0,9.1838,9.1838,9.1694,9.1838,160800.0
2013-01-07 10:35:00,12.76,12.76,12.74,12.75,106700.0,9.1838,9.1838,9.1694,9.1766,106700.0
2013-01-07 10:40:00,12.75,12.76,12.74,12.75,87700.0,9.1766,9.1838,9.1694,9.1766,87700.0
2013-01-07 10:45:00,12.76,12.77,12.75,12.76,192600.0,9.1838,9.191,9.1766,9.1838,192600.0
2013-01-07 10:50:00,12.76,12.77,12.74,12.75,175300.0,9.1838,9.191,9.1694,9.1766,175300.0
2013-01-07 10:55:00,12.75,12.76,12.69,12.71,826100.0,9.1766,9.1838,9.1335,9.1479,826100.0
2013-01-07 11:00:00,12.69,12.71,12.69,12.7,213800.0,9.1335,9.1479,9.1335,9.1407,213800.0
2013-01-07 11:05:00,12.7,12.72,12.68,12.72,347300.0,9.1407,9.1551,9.1263,9.1551,347300.0
2013-01-07 11:10:00,12.71,12.73,12.7,12.73,179900.0,9.1479,9.1622,9.1407,9.1622,179900.0
2013-01-07 11:15:00,12.72,12.74,12.72,12.73,148300.0,9.1551,9.1694,9.1551,9.1622,148300.0
2013-01-07 11:20:00,12.72,12.73,12.72,12.73,43500.0,9.1551,9.1622,9.1551,9.1622,43500.0
2013-01-07 11:25:00,12.73,12.75,12.73,12.75,98200.0,9.1622,9.1766,9.1622,9.1766,98200.0
2013-01-07 11:30:00,12.75,12.75,12.74,12.75,46600.0,9.1766,9.1766,9.1694,9.1766,46600.0
2013-01-07 11:35:00,12.75,12.75,12.73,12.74,100500.0,9.1766,9.1766,9.1622,9.1694,100500.0
2013-01-07 11:40:00,12.74,12.74,12.71,12.73,179800.0,9.1694,9.1694,9.1479,9.1622,179800.0
2013-01-07 11:45:00,12.73,12.73,12.7,12.72,186800.0,9.1622,9.1622,9.1407,9.1551,186800.0
2013-01-07 11:50:00,12.71,12.72,12.69,12.7,118100.0,9.1479,9.1551,9.1335,9.1407,118100.0
2013-01-07 11:55:00,12.7,12.71,12.7,12.7,71300.0,9.1407,9.1479,9.1407,9.1407,71300.0
2013-01-07 12:00:00,12.7,12.72,12.69,12.71,892600.0,9.1407,9.1551,9.1335,9.1479,892600.0
2013-01-07 12:05:00,12.71,12.73,12.71,12.73,123900.0,9.1479,9.1622,9.1479,9.1622,123900.0
2013-01-07 12:10:00,12.73,12.73,12.71,12.71,116100.0,9.1622,9.1622,9.1479,9.1479,116100.0
2013-01-07 12:15:00,12.71,12.72,12.71,12.72,146200.0,9.1479,9.1551,9.1479,9.1551,146200.0
2013-01-07 12:20:00,12.71,12.72,12.7,12.71,103800.0,9.1479,9.1551,9.1407,9.1479,103800.0
2013-01-07 12:25:00,12.71,12.71,12.69,12.71,219800.0,9.1479,9.1479,9.1335,9.1479,219800.0
2013-01-07 12:30:00,12.71,12.72,12.7,12.7,86600.0,9.1479,9.1551,9.1407,9.1407,86600.0
2013-01-07 12:35:00,12.7,12.71,12.7,12.7,31900.0,9.1407,9.1479,9.1407,9.1407,31900.0
2013-01-07 12:40:00,12.71,12.71,12.7,12.71,48200.0,9.1479,9.1479,9.1407,9.1479,48200.0
2013-01-07 12:45:00,12.71,12.71,12.7,12.71,119100.0,9.1479,9.1479,9.1407,9.1479,119100.0
2013-01-07 12:50:00,12.7,12.71,12.68,12.68,132700.0,9.1407,9.1479,9.1263,9.1263,132700.0
2013-01-07 12:55:00,12.68,12.69,12.67,12.68,87500.0,9.1263,9.1335,9.1191,9.1263,87500.0
2013-01-07 13:00:00,12.67,12.69,12.67,12.69,183400.0,9.1191,9.1335,9.1191,9.1335,183400.0
2013-01-07 13:05:00,12.68,12.7,12.68,12.7,77300.0,9.1263,9.1407,9.1263,9.1407,77300.0
2013-01-07 13:10:00,12.7,12.7,12.69,12.7,53000.0,9.1407,9.1407,9.1335,9.1407,53000.0
2013-01-07 13:15:00,12.7,12.71,12.69,12.71,147300.0,9.1407,9.1479,9.1335,9.1479,147300.0
2013-01-07 13:20:00,12.7,12.71,12.7,12.71,48100.0,9.1407,9.1479,9.1407,9.1479,48100.0
2013-01-07 13:25:00,12.71,12.71,12.7,12.71,83700.0,9.1479,9.1479,9.1407,9.1479,83700.0
2013-01-07 13:30:00,12.71,12.71,12.7,12.7,99100.0,9.1479,9.1479,9.1407,9.1407,99100.0
2013-01-07 13:35:00,12.71,12.71,12.69,12.7,176800.0,9.1479,9.1479,9.1335,9.1407,176800.0
2013-01-07 13:40:00,12.7,12.7,12.68,12.68,131600.0,9.1407,9.1407,9.1263,9.1263,131600.0
2013-01-07 13:45:00,12.69,12.7,12.68,12.7,123100.0,9.1335,9.1407,9.1263,9.1407,123100.0
2013-01-07 13:50:00,12.7,12.7,12.69,12.69,39200.0,9.1407,9.1407,9.1335,9.1335,39200.0
2013-01-07 13:55:00,12.7,12.7,12.69,12.69,53600.0,9.1407,9.1407,9.1335,9.1335,53600.0
2013-01-07 14:00:00,12.69,12.71,12.69,12.7,267000.0,9.1335,9.1479,9.1335,9.1407,267000.0
2013-01-07 14:05:00,12.7,12.71,12.69,12.71,111700.0,9.1407,9.1479,9.1335,9.1479,111700.0
2013-01-07 14:10:00,12.71,12.71,12.7,12.71,150900.0,9.1479,9.1479,9.1407,9.1479,150900.0
2013-01-07 14:15:00,12.7,12.71,12.7,12.71,107200.0,9.1407,9.1479,9.1407,9.1479,107200.0
2013-01-07 14:20:00,12.71,12.71,12.69,12.7,142700.0,9.1479,9.1479,9.1335,9.1407,142700.0
2013-01-07 14:25:00,12.7,12.7,12.69,12.7,141900.0,9.1407,9.1407,9.1335,9.1407,141900.0
2013-01-07 14:30:00,12.7,12.7,12.69,12.7,115800.0,9.1407,9.1407,9.1335,9.1407,115800.0
2013-01-07 14:35:00,12.7,12.7,12.69,12.7,122400.0,9.1407,9.1407,9.1335,9.1407,122400.0
2013-01-07 14:40:00,12.7,12.7,12.68,12.68,233300.0,9.1407,9.1407,9.1263,9.1263,233300.0
2013-01-07 14:45:00,12.69,12.7,12.68,12.7,115900.0,9.1335,9.1407,9.1263,9.1407,115900.0
2013-01-07 14:50:00,12.7,12.7,12.68,12.69,169400.0,9.1407,9.1407,9.1263,9.1335,169400.0
2013-01-07 14:55:00,12.69,12.69,12.66,12.66,166000.0,9.1335,9.1335,9.1119,9.1119,166000.0
2013-01-07 15:00:00,12.67,12.67,12.64,12.65,291500.0,9.1191,9.1191,9.0975,9.1047,291500.0
2013-01-07 15:05:00,12.65,12.66,12.63,12.63,493900.0,9.1047,9.1119,9.0903,9.0903,493900.0
2013-01-07 15:10:00,12.63,12.65,12.63,12.65,157700.0,9.0903,9.1047,9.0903,9.1047,157700.0
2013-01-07 15:15:00,12.65,12.66,12.64,12.65,233600.0,9.1047,9.1119,9.0975,9.1047,233600.0
2013-01-07 15:20:00,12.65,12.66,12.62,12.65,608000.0,9.1047,9.1119,9.0831,9.1047,608000.0
2013-01-07 15:25:00,12.64,12.66,12.64,12.66,315600.0,9.0975,9.1119,9.0975,9.1119,315600.0
2013-01-07 15:30:00,12.66,12.66,12.65,12.66,358700.0,9.1119,9.1119,9.1047,9.1119,358700.0
2013-01-07 15:35:00,12.65,12.66,12.64,12.65,524400.0,9.1047,9.1119,9.0975,9.1047,524400.0
2013-01-07 15:40:00,12.65,12.66,12.64,12.66,250100.0,9.1047,9.1119,9.0975,9.1119,250100.0
2013-01-07 15:45:00,12.66,12.67,12.66,12.67,329500.0,9.1119,9.1191,9.1119,9.1191,329500.0
2013-01-07 15:50:00,12.67,12.67,12.66,12.67,195400.0,9.1191,9.1191,9.1119,9.1191,195400.0
2013-01-07 15:55:00,12.67,12.7,12.62,12.63,2290000.0,9.1191,9.1407,9.0831,9.0903,2290000.0
2013-01-08 09:30:00,12.6,12.65,12.52,12.57,425900.0,9.0687,9.1047,9.0111,9.0471,425900.0
2013-01-08 09:35:00,12.57,12.6,12.54,12.55,1382000.0,9.0471,9.0687,9.0255,9.0327,1382000.0
2013-01-08 09:40:00,12.55,12.55,12.48,12.5,607700.0,9.0327,9.0327,8.9823,8.9967,607700.0
2013-01-08 09:45:00,12.5,12.51,12.48,12.51,284200.0,8.9967,9.0039,8.9823,9.0039,284200.0
2013-01-08 09:50:00,12.51,12.53,12.45,12.5,502500.0,9.0039,9.0183,8.9607,8.9967,502500.0
2013-01-08 09:55:00,12.5,12.54,12.47,12.5,433900.0,8.9967,9.0255,8.9751,8.9967,433900.0
2013-01-08 10:00:00,12.51,12.54,12.5,12.53,233200.0,9.0039,9.0255,8.9967,9.0183,233200.0
2013-01-08 10:05:00,12.53,12.57,12.51,12.56,293500.0,9.0183,9.0471,9.0039,9.0399,293500.0
2013-01-08 10:10:00,12.56,12.58,12.53,12.53,259700.0,9.0399,9.0543,9.0183,9.0183,259700.0
2013-01-08 10:15:00,12.53,12.55,12.51,12.51,283300.0,9.0183,9.0327,9.0039,9.0039,283300.0
2013-01-08 10:20:00,12.52,12.53,12.51,12.53,128300.0,9.0111,9.0183,9.0039,9.0183,128300.0
2013-01-08 10:25:00,12.53,12.53,12.51,12.52,84300.0,9.0183,9.0183,9.0039,9.0111,84300.0
2013-01-08 10:30:00,12.52,12.52,12.49,12.49,245300.0,9.0111,9.0111,8.9895,8.9895,245300.0
2013-01-08 10:35:00,12.49,12.5,12.45,12.46,188900.0,8.9895,8.9967,8.9607,8.9679,188900.0
2013-01-08 10:40:00,12.45,12.5,12.45,12.49,1107200.0,8.9607,8.9967,8.9607,8.9895,1107200.0
2013-01-08 10:45:00,12.49,12.51,12.49,12.51,125100.0,8.9895,9.0039,8.9895,9.0039,125100.0
2013-01-08 10:50:00,12.51,12.51,12.5,12.51,64800.0,9.0039,9.0039,8.9967,9.0039,64800.0
2013-01-08 10:55:00,12.51,12.51,12.5,12.51,54400.0,9.0039,9.0039,8.9967,9.0039,54400.0
2013-01-08 11:00:00,12.5,12.53,12.49,12.51,215100.0,8.9967,9.0183,8.9895,9.0039,215100.0
2013-01-08 11:05:00,12.52,12.53,12.51,12.51,101700.0,9.0111,9.0183,9.0039,9.0039,101700.0
2013-01-08 11:10:00,12.52,12.53,12.51,12.53,49900.0,9.0111,9.0183,9.0039,9.0183,49900.0
2013-01-08 11:15:00,12.53,12.54,12.52,12.53,235100.0,9.0183,9.0255,9.0111,9.0183,235100.0
2013-01-08 11:20:00,12.53,12.54,12.52,12.54,64900.0,9.0183,9.0255,9.0111,9.0255,64900.0
2013-01-08 11:25:00,12.54,12.55,12.53,12.55,143000.0,9.0255,9.0327,9.0183,9.0327,143000.0
2013-01-08 11:30:00,12.54,12.55,12.53,12.54,109700.0,9.0255,9.0327,9.0183,9.0255,109700.0
2013-01-08 11:35:00,12.53,12.55,12.53,12.55,86100.0,9.0183,9.0327,9.0183,9.0327,86100.0
2013-01-08 11:40:00,12.55,12.57,12.54,12.55,268600.0,9.0327,9.0471,9.0255,9.0327,268600.0
2013-01-08 11:45:00,12.56,12.58,12.54,12.55,214100.0,9.0399,9.0543,9.0255,9.0327,214100.0
2013-01-08 11:50:00,12.56,12.56,12.52,12.54,132700.0,9.0399,9.0399,9.0111,9.0255,132700.0
2013-01-08 11:55:00,12.54,12.57,12.54,12.55,319400.0,9.0255,9.0471,9.0255,9.0327,319400.0
2013-01-08 12:00:00,12.55,12.56,12.55,12.56,74200.0,9.0327,9.0399,9.0327,9.0399,74200.0
2013-01-08 12:05:00,12.56,12.56,12.54,12.54,167000.0,9.0399,9.0399,9.0255,9.0255,167000.0
2013-01-08 12:10:00,12.54,12.55,12.52,12.52,207100.0,9.0255,9.0327,9.0111,9.0111,207100.0
2013-01-08 12:15:00,12.52,12.53,12.49,12.5,202200.0,9.0111,9.0183,8.9895,8.9967,202200.0
2013-01-08 12:20:00,12.5,12.51,12.49,12.51,41400.0,8.9967,9.0039,8.9895,9.0039,41400.0
2013-01-08 12:25:00,12.51,12.51,12.5,12.51,28200.0,9.0039,9.0039,8.9967,9.0039,28200.0
2013-01-08 12:30:00,12.51,12.52,12.5,12.52,62500.0,9.0039,9.0111,8.9967,9.0111,62500.0
2013-01-08 12:35:00,12.52,12.52,12.5,12.5,91300.0,9.0111,9.0111,8.9967,8.9967,91300.0
2013-01-08 12:40:00,12.5,12.51,12.5,12.51,28300.0,8.9967,9.0039,8.9967,9.0039,28300.0
2013-01-08 12:45:00,12.51,12.52,12.5,12.52,57000.0,9.0039,9.0111,8.9967,9.0111,57000.0
2013-01-08 12:50:00,12.52,12.52,12.51,12.52,37700.0,9.0111,9.0111,9.0039,9.0111,37700.0
2013-01-08 12:55:00,12.52,12.52,12.5,12.52,137400.0,9.0111,9.0111,8.9967,9.0111,137400.0
2013-01-08 13:00:00,12.52,12.52,12.51,12.52,68300.0,9.0111,9.0111,9.0039,9.0111,68300.0
2013-01-08 13:05:00,12.52,12.53,12.51,12.53,73000.0,9.0111,9.0183,9.0039,9.0183,73000.0
2013-01-08 13:10:00,12.53,12.53,12.52,12.53,46900.0,9.0183,9.0183,9.0111,9.0183,46900.0
2013-01-08 13:15:00,12.52,12.54,12.52,12.54,107000.0,9.0111,9.0255,9.0111,9.0255,107000.0
2013-01-08 13:20:00,12.54,12.54,12.53,12.54,74400.0,9.0255,9.0255,9.0183,9.0255,74400.0
2013-01-08 13:25:00,12.54,12.56,12.53,12.56,114300.0,9.0255,9.0399,9.0183,9.0399,114300.0
2013-01-08 13:30:00,12.55,12.56,12.54,12.54,336100.0,9.0327,9.0399,9.0255,9.0255,336100.0
2013-01-08 13:35:00,12.54,12.55,12.51,12.52,502000.0,9.0255,9.0327,9.0039,9.0111,502000.0
2013-01-08 13:40:00,12.52,12.52,12.5,12.51,167300.0,9.0111,9.0111,8.9967,9.0039,167300.0
2013-01-08 13:45:00,12.51,12.52,12.5,12.51,127200.0,9.0039,9.0111,8.9967,9.0039,127200.0
2013-01-08 13:50:00,12.52,12.52,12.5,12.51,139400.0,9.0111,9.0111,8.9967,9.0039,139400.0
2013-01-08 13:55:00,12.51,12.51,12.5,12.5,168900.0,9.0039,9.0039,8.9967,8.9967,168900.0
2013-01-08 14:00:00,12.51,12.53,12.5,12.52,240700.0,9.0039,9.0183,8.9967,9.0111,240700.0
2013-01-08 14:05:00,12.51,12.52,12.51,12.52,23600.0,9.0039,9.0111,9.0039,9.0111,23600.0
2013-01-08 14:10:00,12.51,12.54,12.51,12.54,53600.0,9.0039,9.0255,9.0039,9.0255,53600.0
2013-01-08 14:15:00,12.54,12.55,12.53,12.54,1252900.0,9.0255,9.0327,9.0183,9.0255,1252900.0
2013-01-08 14:20:00,12.54,12.54,12.52,12.54,164800.0,9.0255,9.0255,9.0111,9.0255,164800.0
2013-01-08 14:25:00,12.54,12.54,12.53,12.54,79800.0,9.0255,9.0255,9.0183,9.0255,79800.0
2013-01-08 14:30:00,12.54,12.55,12.52,12.53,238500.0,9.0255,9.0327,9.0111,9.0183,238500.0
2013-01-08 14:35:00,12.52,12.53,12.51,12.52,252300.0,9.0111,9.0183,9.0039,9.0111,252300.0
2013-01-08 14:40:00,12.52,12.52,12.51,12.52,78700.0,9.0111,9.0111,9.0039,9.0111,78700.0
2013-01-08 14:45:00,12.52,12.52,12.51,12.52,68200.0,9.0111,9.0111,9.0039,9.0111,68200.0
2013-01-08 14:50:00,12.51,12.53,12.51,12.53,78100.0,9.0039,9.0183,9.0039,9.0183,78100.0
2013-01-08 14:55:00,12.52,12.53,12.52,12.53,42500.0,9.0111,9.0183,9.0111,9.0183,42500.0
2013-01-08 15:00:00,12.53,12.54,12.52,12.54,138200.0,9.0183,9.0255,9.0111,9.0255,138200.0
2013-01-08 15:05:00,12.54,12.55,12.53,12.54,149200.0,9.0255,9.0327,9.0183,9.0255,149200.0
2013-01-08 15:10:00,12.55,12.56,12.54,12.55,201900.0,9.0327,9.0399,9.0255,9.0327,201900.0
2013-01-08 15:15:00,12.55,12.56,12.53,12.54,355000.0,9.0327,9.0399,9.0183,9.0255,355000.0
2013-01-08 15:20:00,12.54,12.55,12.52,12.53,202400.0,9.0255,9.0327,9.0111,9.0183,202400.0
2013-01-08 15:25:00,12.53,12.54,12.52,12.53,116900.0,9.0183,9.0255,9.0111,9.0183,116900.0
2013-01-08 15:30:00,12.53,12.53,12.52,12.53,144600.0,9.0183,9.0183,9.0111,9.0183,144600.0
2013-01-08 15:35:00,12.53,12.53,12.5,12.51,245500.0,9.0183,9.0183,8.9967,9.0039,245500.0
2013-01-08 15:40:00,12.51,12.52,12.5,12.51,245800.0,9.0039,9.0111,8.9967,9.0039,245800.0
2013-01-08 15:45:00,12.51,12.52,12.5,12.51,323100.0,9.0039,9.0111,8.9967,9.0039,323100.0
2013-01-08 15:50:00,12.51,12.52,12.5,12.52,275300.0,9.0039,9.0111,8.9967,9.0111,275300.0
2013-01-08 15:55:00,12.52,12.52,12.43,12.43,2601800.0,9.0111,9.0111,8.9463,8.9463,2601800.0
2013-01-09 09:30:00,12.51,12.63,12.51,12.52,438700.0,9.0039,9.0903,9.0039,9.0111,438700.0
2013-01-09 09:35:00,12.52,12.6,12.51,12.51,253100.0,9.0111,9.0687,9.0039,9.0039,253100.0
2013-01-09 09:40:00,12.51,12.52,12.5,12.5,169600.0,9.0039,9.0111,8.9967,8.9967,169600.0
2013-01-09 09:45:00,12.51,12.52,12.49,12.51,698000.0,9.0039,9.0111,8.9895,9.0039,698000.0
2013-01-09 09:50:00,12.51,12.52,12.49,12.49,543400.0,9.0039,9.0111,8.9895,8.9895,543400.0
2013-01-09 09:55:00,12.49,12.51,12.49,12.49,265600.0,8.9895,9.0039,8.9895,8.9895,265600.0
2013-01-09 10:00:00,12.5,12.51,12.48,12.49,265200.0,8.9967,9.0039,8.9823,8.9895,265200.0
2013-01-09 10:05:00,12.49,12.5,12.47,12.48,261700.0,8.9895,8.9967,8.9751,8.9823,261700.0
2013-01-09 10:10:00,12.48,12.49,12.47,12.48,220800.0,8.9823,8.9895,8.9751,8.9823,220800.0
2013-01-09 10:15:00,12.48,12.51,12.47,12.49,251700.0,8.9823,9.0039,8.9751,8.9895,251700.0
2013-01-09 10:20:00,12.5,12.51,12.49,12.51,1119500.0,8.9967,9.0039,8.9895,9.0039,1119500.0
2013-01-09 10:25:00,12.51,12.51,12.48,12.49,194900.0,9.0039,9.0039,8.9823,8.9895,194900.0
2013-01-09 10:30:00,12.49,12.5,12.48,12.49,61300.0,8.9895,8.9967,8.9823,8.9895,61300.0
2013-01-09 10:35:00,12.49,12.5,12.45,12.47,703000.0,8.9895,8.9967,8.9607,8.9751,703000.0
2013-01-09 10:40:00,12.46,12.47,12.44,12.46,139200.0,8.9679,8.9751,8.9535,8.9679,139200.0
2013-01-09 10:45:00,12.46,12.46,12.44,12.45,80800.0,8.9679,8.9679,8.9535,8.9607,80800.0
2013-01-09 10:50:00,12.45,12.46,12.45,12.46,90100.0,8.9607,8.9679,8.9607,8.9679,90100.0
2013-01-09 10:55:00,12.46,12.48,12.45,12.48,78100.0,8.9679,8.9823,8.9607,8.9823,78100.0
2013-01-09 11:00:00,12.48,12.49,12.47,12.48,93100.0,8.9823,8.9895,8.9751,8.9823,93100.0
2013-01-09 11:05:00,12.48,12.51,12.48,12.5,197600.0,8.9823,9.0039,8.9823,8.9967,197600.0
2013-01-09 11:10:00,12.5,12.51,12.49,12.51,67600.0,8.9967,9.0039,8.9895,9.0039,67600.0
2013-01-09 11:15:00,12.51,12.53,12.49,12.49,496800.0,9.0039,9.0183,8.9895,8.9895,496800.0
2013-01-09 11:20:00,12.49,12.52,12.48,12.5,298900.0,8.9895,9.0111,8.9823,8.9967,298900.0
2013-01-09 11:25:00,12.49,12.52,12.48,12.49,1522800.0,8.9895,9.0111,8.9823,8.9895,1522800.0
2013-01-09 11:30:00,12.49,12.5,12.48,12.48,112100.0,8.9895,8.9967,8.9823,8.9823,112100.0
2013-01-09 11:35:00,12.48,12.49,12.48,12.49,75800.0,8.9823,8.9895,8.9823,8.9895,75800.0
2013-01-09 11:40:00,12.49,12.49,12.48,12.49,79200.0,8.9895,8.9895,8.9823,8.9895,79200.0
2013-01-09 11:45:00,12.49,12.49,12.48,12.49,58200.0,8.9895,8.9895,8.9823,8.9895,58200.0
2013-01-09 11:50:00,12.49,12.5,12.47,12.49,95000.0,8.9895,8.9967,8.9751,8.9895,95000.0
2013-01-09 11:55:00,12.48,12.5,12.48,12.5,33600.0,8.9823,8.9967,8.9823,8.9967,33600.0
2013-01-09 12:00:00,12.5,12.51,12.49,12.49,106300.0,8.9967,9.0039,8.9895,8.9895,106300.0
2013-01-09 12:05:00,12.5,12.51,12.49,12.5,57700.0,8.9967,9.0039,8.9895,8.9967,57700.0
2013-01-09 12:10:00,12.5,12.51,12.49,12.5,84500.0,8.9967,9.0039,8.9895,8.9967,84500.0
2013-01-09 12:15:00,12.5,12.51,12.49,12.5,104500.0,8.9967,9.0039,8.9895,8.9967,104500.0
2013-01-09 12:20:00,12.49,12.51,12.49,12.5,63800.0,8.9895,9.0039,8.9895,8.9967,63800.0
2013-01-09 12:25:00,12.5,12.51,12.49,12.5,100600.0,8.9967,9.0039,8.9895,8.9967,100600.0
2013-01-09 12:30:00,12.5,12.51,12.49,12.49,187100.0,8.9967,9.0039,8.9895,8.9895,187100.0
2013-01-09 12:35:00,12.5,12.5,12.49,12.5,24000.0,8.9967,8.9967,8.9895,8.9967,24000.0
2013-01-09 12:40:00,12.5,12.5,12.49,12.5,31700.0,8.9967,8.9967,8.9895,8.9967,31700.0
2013-01-09 12:45:00,12.5,12.51,12.48,12.5,190500.0,8.9967,9.0039,8.9823,8.9967,190500.0
2013-01-09 12:50:00,12.5,12.5,12.49,12.5,23900.0,8.9967,8.9967,8.9895,8.9967,23900.0
2013-01-09 12:55:00,12.5,12.51,12.47,12.48,435100.0,8.9967,9.0039,8.9751,8.9823,435100.0
2013-01-09 13:00:00,12.49,12.49,12.46,12.46,280500.0,8.9895,8.9895,8.9679,8.9679,280500.0
2013-01-09 13:05:00,12.46,12.47,12.45,12.45,203200.0,8.9679,8.9751,8.9607,8.9607,203200.0
2013-01-09 13:10:00,12.46,12.46,12.45,12.45,100000.0,8.9679,8.9679,8.9607,8.9607,100000.0
2013-01-09 13:15:00,12.46,12.47,12.44,12.45,331900.0,8.9679,8.9751,8.9535,8.9607,331900.0
2013-01-09 13:20:00,12.44,12.45,12.43,12.44,75200.0,8.9535,8.9607,8.9463,8.9535,75200.0
2013-01-09 13:25:00,12.44,12.45,12.42,12.43,170200.0,8.9535,8.9607,8.9391,8.9463,170200.0
2013-01-09 13:30:00,12.43,12.43,12.41,12.41,187600.0,8.9463,8.9463,8.9319,8.9319,187600.0
2013-01-09 13:35:00,12.41,12.43,12.39,12.4,511300.0,8.9319,8.9463,8.9175,8.9247,511300.0
2013-01-09 13:40:00,12.4,12.42,12.39,12.39,593100.0,8.9247,8.9391,8.9175,8.9175,593100.0
2013-01-09 13:45:00,12.39,12.41,12.37,12.37,248200.0,8.9175,8.9319,8.9031,8.9031,248200.0
2013-01-09 13:50:00,12.37,12.38,12.35,12.37,798200.0,8.9031,8.9103,8.8887,8.9031,798200.0
2013-01-09 13:55:00,12.37,12.38,12.33,12.34,303900.0,8.9031,8.9103,8.8744,8.8816,303900.0
2013-01-09 14:00:00,12.35,12.37,12.34,12.37,276000.0,8.8887,8.9031,8.8816,8.9031,276000.0
2013-01-09 14:05:00,12.37,12.37,12.35,12.35,240000.0,8.9031,8.9031,8.8887,8.8887,240000.0
2013-01-09 14:10:00,12.36,12.36,12.34,12.35,147100.0,8.8959,8.8959,8.8816,8.8887,147100.0
2013-01-09 14:15:00,12.35,12.37,12.34,12.37,118000.0,8.8887,8.9031,8.8816,8.9031,118000.0
2013-01-09 14:20:00,12.37,12.37,12.34,12.35,254000.0,8.9031,8.9031,8.8816,8.8887,254000.0
2013-01-09 14:25:00,12.35,12.36,12.34,12.35,96000.0,8.8887,8.8959,8.8816,8.8887,96000.0
2013-01-09 14:30:00,12.35,12.36,12.33,12.34,361900.0,8.8887,8.8959,8.8744,8.8816,361900.0
2013-01-09 14:35:00,12.33,12.34,12.32,12.32,1122000.0,8.8744,8.8816,8.8672,8.8672,1122000.0
2013-01-09 14:40:00,12.32,12.33,12.3,12.32,309900.0,8.8672,8.8744,8.8528,8.8672,309900.0
2013-01-09 14:45:00,12.32,12.33,12.31,12.32,274600.0,8.8672,8.8744,8.86,8.8672,274600.0
2013-01-09 14:50:00,12.31,12.32,12.27,12.29,525700.0,8.86,8.8672,8.8312,8.8456,525700.0
2013-01-09 14:55:00,12.29,12.32,12.29,12.32,292700.0,8.8456,8.8672,8.8456,8.8672,292700.0
2013-01-09 15:00:00,12.32,12.33,12.31,12.31,233800.0,8.8672,8.8744,8.86,8.86,233800.0
2013-01-09 15:05:00,12.32,12.32,12.3,12.31,133500.0,8.8672,8.8672,8.8528,8.86,133500.0
2013-01-09 15:10:00,12.3,12.32,12.29,12.3,394500.0,8.8528,8.8672,8.8456,8.8528,394500.0
2013-01-09 15:15:00,12.3,12.31,12.29,12.31,283900.0,8.8528,8.86,8.8456,8.86,283900.0
2013-01-09 15:20:00,12.31,12.37,12.3,12.36,387900.0,8.86,8.9031,8.8528,8.8959,387900.0
2013-01-09 15:25:00,12.37,12.38,12.36,12.37,143800.0,8.9031,8.9103,8.8959,8.9031,143800.0
2013-01-09 15:30:00,12.38,12.38,12.36,12.37,297100.0,8.9103,8.9103,8.8959,8.9031,297100.0
2013-01-09 15:35:00,12.38,12.38,12.37,12.38,102400.0,8.9103,8.9103,8.9031,8.9103,102400.0
2013-01-09 15:40:00,12.38,12.39,12.37,12.38,323100.0,8.9103,8.9175,8.9031,8.9103,323100.0
2013-01-09 15:45:00,12.38,12.41,12.37,12.39,468100.0,8.9103,8.9319,8.9031,8.9175,468100.0
2013-01-09 15:50:00,12.39,12.4,12.38,12.4,531300.0,8.9175,8.9247,8.9103,8.9247,531300.0
2013-01-09 15:55:00,12.4,12.42,12.37,12.39,1764000.0,8.9247,8.9391,8.9031,8.9175,1764000.0
2013-01-10 09:30:00,12.48,12.6,12.47,12.55,569100.0,8.9823,9.0687,8.9751,9.0327,569100.0
2013-01-10 09:35:00,12.55,12.59,12.53,12.56,239700.0,9.0327,9.0615,9.0183,9.0399,239700.0
2013-01-10 09:40:00,12.56,12.59,12.53,12.55,470000.0,9.0399,9.0615,9.0183,9.0327,470000.0
2013-01-10 09:45:00,12.55,12.61,12.54,12.57,529700.0,9.0327,9.0759,9.0255,9.0471,529700.0
2013-01-10 09:50:00,12.57,12.61,12.56,12.61,204100.0,9.0471,9.0759,9.0399,9.0759,204100.0
2013-01-10 09:55:00,12.6,12.61,12.55,12.55,1436600.0,9.0687,9.0759,9.0327,9.0327,1436600.0
2013-01-10 10:00:00,12.55,12.58,12.54,12.57,203200.0,9.0327,9.0543,9.0255,9.0471,203200.0
2013-01-10 10:05:00,12.57,12.58,12.55,12.56,139400.0,9.0471,9.0543,9.0327,9.0399,139400.0
2013-01-10 10:10:00,12.57,12.6,12.54,12.58,294900.0,9.0471,9.0687,9.0255,9.0543,294900.0
2013-01-10 10:15:00,12.58,12.59,12.52,12.55,420800.0,9.0543,9.0615,9.0111,9.0327,420800.0
2013-01-10 10:20:00,12.56,12.58,12.55,12.56,173300.0,9.0399,9.0543,9.0327,9.0399,173300.0
2013-01-10 10:25:00,12.56,12.57,12.54,12.55,137400.0,9.0399,9.0471,9.0255,9.0327,137400.0
2013-01-10 10:30:00,12.54,12.54,12.5,12.52,237900.0,9.0255,9.0255,8.9967,9.0111,237900.0
2013-01-10 10:35:00,12.51,12.52,12.49,12.52,134200.0,9.0039,9.0111,8.9895,9.0111,134200.0
2013-01-10 10:40:00,12.52,12.53,12.49,12.5,195500.0,9.0111,9.0183,8.9895,8.9967,195500.0
2013-01-10 10:45:00,12.5,12.52,12.49,12.52,141700.0,8.9967,9.0111,8.9895,9.0111,141700.0
2013-01-10 10:50:00,12.52,12.55,12.51,12.54,209200.0,9.0111,9.0327,9.0039,9.0255,209200.0
2013-01-10 10:55:00,12.54,12.54,12.51,12.51,177800.0,9.0255,9.0255,9.0039,9.0039,177800.0
2013-01-10 11:00:00,12.51,12.54,12.5,12.52,170200.0,9.0039,9.0255,8.9967,9.0111,170200.0
2013-01-10 11:05:00,12.53,12.53,12.52,12.53,134200.0,9.0183,9.0183,9.0111,9.0183,134200.0
2013-01-10 11:10:00,12.53,12.53,12.49,12.49,111600.0,9.0183,9.0183,8.9895,8.9895,111600.0
2013-01-10 11:15:00,12.49,12.53,12.48,12.53,399400.0,8.9895,9.0183,8.9823,9.0183,399400.0
2013-01-10 11:20:00,12.53,12.56,12.52,12.55,290500.0,9.0183,9.0399,9.0111,9.0327,290500.0
2013-01-10 11:25:00,12.55,12.56,12.54,12.55,117500.0,9.0327,9.0399,9.0255,9.0327,117500.0
2013-01-10 11:30:00,12.56,12.6,12.54,12.55,601200.0,9.0399,9.0687,9.0255,9.0327,601200.0
2013-01-10 11:35:00,12.55,12.57,12.54,12.55,208600.0,9.0327,9.0471,9.0255,9.0327,208600.0
2013-01-10 11:40:00,12.56,12.56,12.54,12.54,44800.0,9.0399,9.0399,9.0255,9.0255,44800.0
2013-01-10 11:45:00,12.55,12.55,12.54,12.55,40100.0,9.0327,9.0327,9.0255,9.0327,40100.0
2013-01-10 11:50:00,12.55,12.55,12.52,12.52,99900.0,9.0327,9.0327,9.0111,9.0111,99900.0
2013-01-10 11:55:00,12.53,12.57,12.52,12.57,203400.0,9.0183,9.0471,9.0111,9.0471,203400.0
2013-01-10 12:00:00,12.57,12.59,12.56,12.57,181700.0,9.0471,9.0615,9.0399,9.0471,181700.0
2013-01-10 12:05:00,12.56,12.57,12.55,12.55,97200.0,9.0399,9.0471,9.0327,9.0327,97200.0
2013-01-10 12:10:00,12.55,12.57,12.55,12.57,80900.0,9.0327,9.0471,9.0327,9.0471,80900.0
2013-01-10 12:15:00,12.57,12.59,12.56,12.58,140100.0,9.0471,9.0615,9.0399,9.0543,140100.0
2013-01-10 12:20:00,12.58,12.59,12.56,12.57,250600.0,9.0543,9.0615,9.0399,9.0471,250600.0
2013-01-10 12:25:00,12.57,12.57,12.55,12.56,78400.0,9.0471,9.0471,9.0327,9.0399,78400.0
2013-01-10 12:30:00,12.56,12.56,12.55,12.55,22700.0,9.0399,9.0399,9.0327,9.0327,22700.0
2013-01-10 12:35:00,12.56,12.56,12.55,12.56,37700.0,9.0399,9.0399,9.0327,9.0399,37700.0
2013-01-10 12:40:00,12.56,12.57,12.55,12.55,447100.0,9.0399,9.0471,9.0327,9.0327,447100.0
2013-01-10 12:45:00,12.55,12.56,12.54,12.55,94300.0,9.0327,9.0399,9.0255,9.0327,94300.0
2013-01-10 12:50:00,12.55,12.56,12.53,12.54,113000.0,9.0327,9.0399,9.0183,9.0255,113000.0
2013-01-10 12:55:00,12.55,12.57,12.54,12.57,180500.0,9.0327,9.0471,9.0255,9.0471,180500.0
2013-01-10 13:00:00,12.57,12.58,12.54,12.55,233100.0,9.0471,9.0543,9.0255,9.0327,233100.0
2013-01-10 13:05:00,12.55,12.55,12.54,12.54,21300.0,9.0327,9.0327,9.0255,9.0255,21300.0
2013-01-10 13:10:00,12.55,12.55,12.54,12.55,24100.0,9.0327,9.0327,9.0255,9.0327,24100.0
2013-01-10 13:15:00,12.55,12.55,12.54,12.54,25000.0,9.0327,9.0327,9.0255,9.0255,25000.0
2013-01-10 13:20:00,12.55,12.55,12.54,12.55,39400.0,9.0327,9.0327,9.0255,9.0327,39400.0
2013-01-10 13:25:00,12.54,12.55,12.54,12.54,31900.0,9.0255,9.0327,9.0255,9.0255,31900.0
2013-01-10 13:30:00,12.54,12.57,12.54,12.57,86200.0,9.0255,9.0471,9.0255,9.0471,86200.0
2013-01-10 13:35:00,12.57,12.58,12.57,12.58,76100.0,9.0471,9.0543,9.0471,9.0543,76100.0
2013-01-10 13:40:00,12.58,12.58,12.57,12.58,178600.0,9.0543,9.0543,9.0471,9.0543,178600.0
2013-01-10 13:45:00,12.58,12.58,12.55,12.56,228200.0,9.0543,9.0543,9.0327,9.0399,228200.0
2013-01-10 13:50:00,12.56,12.56,12.54,12.55,73800.0,9.0399,9.0399,9.0255,9.0327,73800.0
2013-01-10 13:55:00,12.54,12.56,12.54,12.54,220800.0,9.0255,9.0399,9.0255,9.0255,220800.0
2013-01-10 14:00:00,12.54,12.57,12.54,12.57,104500.0,9.0255,9.0471,9.0255,9.0471,104500.0
2013-01-10 14:05:00,12.57,12.58,12.56,12.57,95800.0,9.0471,9.0543,9.0399,9.0471,95800.0
2013-01-10 14:10:00,12.57,12.57,12.56,12.57,24400.0,9.0471,9.0471,9.0399,9.0471,24400.0
2013-01-10 14:15:00,12.57,12.59,12.56,12.58,169500.0,9.0471,9.0615,9.0399,9.0543,169500.0
2013-01-10 14:20:00,12.57,12.59,12.57,12.59,71400.0,9.0471,9.0615,9.0471,9.0615,71400.0
2013-01-10 14:25:00,12.59,12.6,12.58,12.58,84300.0,9.0615,9.0687,9.0543,9.0543,84300.0
2013-01-10 14:30:00,12.58,12.6,12.57,12.6,105900.0,9.0543,9.0687,9.0471,9.0687,105900.0
2013-01-10 14:35:00,12.59,12.61,12.59,12.6,318400.0,9.0615,9.0759,9.0615,9.0687,318400.0
2013-01-10 14:40:00,12.59,12.61,12.59,12.6,362100.0,9.0615,9.0759,9.0615,9.0687,362100.0
2013-01-10 14:45:00,12.6,12.61,12.59,12.61,249500.0,9.0687,9.0759,9.0615,9.0759,249500.0
2013-01-10 14:50:00,12.61,12.63,12.59,12.63,356500.0,9.0759,9.0903,9.0615,9.0903,356500.0
2013-01-10 14:55:00,12.63,12.64,12.62,12.63,169700.0,9.0903,9.0975,9.0831,9.0903,169700.0
2013-01-10 15:00:00,12.62,12.66,12.62,12.65,271400.0,9.0831,9.1119,9.0831,9.1047,271400.0
2013-01-10 15:05:00,12.65,12.65,12.62,12.62,208300.0,9.1047,9.1047,9.0831,9.0831,208300.0
2013-01-10 15:10:00,12.62,12.65,12.6,12.65,227300.0,9.0831,9.1047,9.0687,9.1047,227300.0
2013-01-10 15:15:00,12.65,12.66,12.63,12.63,288600.0,9.1047,9.1119,9.0903,9.0903,288600.0
2013-01-10 15:20:00,12.63,12.65,12.63,12.65,92700.0,9.0903,9.1047,9.0903,9.1047,92700.0
2013-01-10 15:25:00,12.65,12.67,12.6,12.67,259000.0,9.1047,9.1191,9.0687,9.1191,259000.0
2013-01-10 15:30:00,12.66,12.68,12.66,12.68,138600.0,9.1119,9.1263,9.1119,9.1263,138600.0
2013-01-10 15:35:00,12.68,12.69,12.67,12.68,273900.0,9.1263,9.1335,9.1191,9.1263,273900.0
2013-01-10 15:40:00,12.68,12.69,12.67,12.69,223600.0,9.1263,9.1335,9.1191,9.1335,223600.0
2013-01-10 15:45:00,12.68,12.69,12.67,12.67,448700.0,9.1263,9.1335,9.1191,9.1191,448700.0
2013-01-10 15:50:00,12.67,12.68,12.64,12.65,382300.0,9.1191,9.1263,9.0975,9.1047,382300.0
2013-01-10 15:55:00,12.64,12.66,12.63,12.64,1272100.0,9.0975,9.1119,9.0903,9.0975,1272100.0
2013-01-11 09:30:00,12.41,12.48,12.35,12.35,877300.0,8.9319,8.9823,8.8887,8.8887,877300.0
2013-01-11 09:35:00,12.35,12.35,12.27,12.28,715500.0,8.8887,8.8887,8.8312,8.8384,715500.0
2013-01-11 09:40:00,12.27,12.32,12.24,12.26,500800.0,8.8312,8.8672,8.8096,8.824,500800.0
2013-01-11 09:45:00,12.27,12.29,12.22,12.23,812400.0,8.8312,8.8456,8.7952,8.8024,812400.0
2013-01-11 09:50:00,12.23,12.23,12.18,12.19,615000.0,8.8024,8.8024,8.7664,8.7736,615000.0
2013-01-11 09:55:00,12.2,12.2,12.15,12.19,531400.0,8.7808,8.7808,8.7448,8.7736,531400.0
2013-01-11 10:00:00,12.19,12.21,12.16,12.17,295200.0,8.7736,8.788,8.752,8.7592,295200.0
2013-01-11 10:05:00,12.16,12.21,12.15,12.19,343000.0,8.752,8.788,8.7448,8.7736,343000.0
2013-01-11 10:10:00,12.19,12.2,12.18,12.19,169700.0,8.7736,8.7808,8.7664,8.7736,169700.0
2013-01-11 10:15:00,12.19,12.21,12.16,12.17,430600.0,8.7736,8.788,8.752,8.7592,430600.0
2013-01-11 10:20:00,12.17,12.17,12.13,12.15,758700.0,8.7592,8.7592,8.7304,8.7448,758700.0
2013-01-11 10:25:00,12.15,12.16,12.13,12.15,338300.0,8.7448,8.752,8.7304,8.7448,338300.0
2013-01-11 10:30:00,12.15,12.18,12.13,12.18,661800.0,8.7448,8.7664,8.7304,8.7664,661800.0
2013-01-11 10:35:00,12.17,12.18,12.13,12.15,1060600.0,8.7592,8.7664,8.7304,8.7448,1060600.0
2013-01-11 10:40:00,12.16,12.2,12.14,12.2,456400.0,8.752,8.7808,8.7376,8.7808,456400.0
2013-01-11 10:45:00,12.2,12.2,12.16,12.17,221000.0,8.7808,8.7808,8.752,8.7592,221000.0
2013-01-11 10:50:00,12.16,12.2,12.16,12.19,186900.0,8.752,8.7808,8.752,8.7736,186900.0
2013-01-11 10:55:00,12.2,12.2,12.19,12.19,116500.0,8.7808,8.7808,8.7736,8.7736,116500.0
2013-01-11 11:00:00,12.2,12.21,12.19,12.19,407600.0,8.7808,8.788,8.7736,8.7736,407600.0
2013-01-11 11:05:00,12.2,12.2,12.17,12.18,164800.0,8.7808,8.7808,8.7592,8.7664,164800.0
2013-01-11 11:10:00,12.18,12.25,12.17,12.25,356000.0,8.7664,8.8168,8.7592,8.8168,356000.0
2013-01-11 11:15:00,12.25,12.29,12.24,12.26,255600.0,8.8168,8.8456,8.8096,8.824,255600.0
2013-01-11 11:20:00,12.26,12.26,12.25,12.26,74600.0,8.824,8.824,8.8168,8.824,74600.0
2013-01-11 11:25:00,12.26,12.26,12.24,12.25,173900.0,8.824,8.824,8.8096,8.8168,173900.0
2013-01-11 11:30:00,12.25,12.26,12.24,12.25,292500.0,8.8168,8.824,8.8096,8.8168,292500.0
2013-01-11 11:35:00,12.25,12.26,12.24,12.26,75900.0,8.8168,8.824,8.8096,8.824,75900.0
2013-01-11 11:40:00,12.26,12.27,12.22,12.25,361600.0,8.824,8.8312,8.7952,8.8168,361600.0
2013-01-11 11:45:00,12.26,12.27,12.24,12.25,593700.0,8.824,8.8312,8.8096,8.8168,593700.0
2013-01-11 11:50:00,12.24,12.26,12.22,12.26,324800.0,8.8096,8.824,8.7952,8.824,324800.0
2013-01-11 11:55:00,12.26,12.3,12.26,12.28,347800.0,8.824,8.8528,8.824,8.8384,347800.0
2013-01-11 12:00:00,12.28,12.28,12.25,12.27,193200.0,8.8384,8.8384,8.8168,8.8312,193200.0
2013-01-11 12:05:00,12.27,12.27,12.26,12.27,96800.0,8.8312,8.8312,8.824,8.8312,96800.0
2013-01-11 12:10:00,12.27,12.29,12.26,12.29,209000.0,8.8312,8.8456,8.824,8.8456,209000.0
2013-01-11 12:15:00,12.29,12.29,12.28,12.29,57300.0,8.8456,8.8456,8.8384,8.8456,57300.0
2013-01-11 12:20:00,12.29,12.3,12.28,12.3,98400.0,8.8456,8.8528,8.8384,8.8528,98400.0
2013-01-11 12:25:00,12.3,12.3,12.28,12.29,111700.0,8.8528,8.8528,8.8384,8.8456,111700.0
2013-01-11 12:30:00,12.29,12.3,12.27,12.29,198500.0,8.8456,8.8528,8.8312,8.8456,198500.0
2013-01-11 12:35:00,12.29,12.3,12.27,12.3,220900.0,8.8456,8.8528,8.8312,8.8528,220900.0
2013-01-11 12:40:00,12.3,12.3,12.29,12.3,68600.0,8.8528,8.8528,8.8456,8.8528,68600.0
2013-01-11 12:45:00,12.29,12.31,12.29,12.3,81800.0,8.8456,8.86,8.8456,8.8528,81800.0
2013-01-11 12:50:00,12.3,12.31,12.29,12.3,141000.0,8.8528,8.86,8.8456,8.8528,141000.0
2013-01-11 12:55:00,12.29,12.31,12.29,12.3,106400.0,8.8456,8.86,8.8456,8.8528,106400.0
2013-01-11 13:00:00,12.3,12.31,12.3,12.3,60100.0,8.8528,8.86,8.8528,8.8528,60100.0
2013-01-11 13:05:00,12.31,12.32,12.3,12.31,160600.0,8.86,8.8672,8.8528,8.86,160600.0
2013-01-11 13:10:00,12.3,12.31,12.3,12.3,81800.0,8.8528,8.86,8.8528,8.8528,81800.0
2013-01-11 13:15:00,12.3,12.31,12.29,12.31,389600.0,8.8528,8.86,8.8456,8.86,389600.0
2013-01-11 13:20:00,12.31,12.31,12.28,12.31,204500.0,8.86,8.86,8.8384,8.86,204500.0
2013-01-11 13:25:00,12.31,12.33,12.3,12.33,66700.0,8.86,8.8744,8.8528,8.8744,66700.0
2013-01-11 13:30:00,12.33,12.37,12.32,12.37,115600.0,8.8744,8.9031,8.8672,8.9031,115600.0
2013-01-11 13:35:00,12.37,12.38,12.36,12.37,125500.0,8.9031,8.9103,8.8959,8.9031,125500.0
2013-01-11 13:40:00,12.37,12.38,12.36,12.37,197700.0,8.9031,8.9103,8.8959,8.9031,197700.0
2013-01-11 13:45:00,12.37,12.37,12.36,12.37,140300.0,8.9031,8.9031,8.8959,8.9031,140300.0
2013-01-11 13:50:00,12.37,12.37,12.36,12.37,119000.0,8.9031,8.9031,8.8959,8.9031,119000.0
2013-01-11 13:55:00,12.37,12.37,12.36,12.37,47600.0,8.9031,8.9031,8.8959,8.9031,47600.0
2013-01-11 14:00:00,12.37,12.4,12.36,12.38,172200.0,8.9031,8.9247,8.8959,8.9103,172200.0
2013-01-11 14:05:00,12.38,12.4,12.38,12.4,77100.0,8.9103,8.9247,8.9103,8.9247,77100.0
2013-01-11 14:10:00,12.4,12.41,12.38,12.41,215200.0,8.9247,8.9319,8.9103,8.9319,215200.0
2013-01-11 14:15:00,12.41,12.44,12.4,12.41,263100.0,8.9319,8.9535,8.9247,8.9319,263100.0
2013-01-11 14:20:00,12.4,12.41,12.4,12.41,30900.0,8.9247,8.9319,8.9247,8.9319,30900.0
2013-01-11 14:25:00,12.41,12.42,12.4,12.42,87700.0,8.9319,8.9391,8.9247,8.9391,87700.0
2013-01-11 14:30:00,12.42,12.43,12.4,12.41,255500.0,8.9391,8.9463,8.9247,8.9319,255500.0
2013-01-11 14:35:00,12.4,12.42,12.4,12.41,132500.0,8.9247,8.9391,8.9247,8.9319,132500.0
2013-01-11 14:40:00,12.42,12.42,12.39,12.4,272500.0,8.9391,8.9391,8.9175,8.9247,272500.0
2013-01-11 14:45:00,12.41,12.43,12.4,12.42,122500.0,8.9319,8.9463,8.9247,8.9391,122500.0
2013-01-11 14:50:00,12.42,12.43,12.4,12.42,198400.0,8.9391,8.9463,8.9247,8.9391,198400.0
2013-01-11 14:55:00,12.42,12.43,12.41,12.41,171400.0,8.9391,8.9463,8.9319,8.9319,171400.0
2013-01-11 15:00:00,12.41,12.43,12.39,12.43,401500.0,8.9319,8.9463,8.9175,8.9463,401500.0
2013-01-11 15:05:00,12.43,12.44,12.42,12.43,242800.0,8.9463,8.9535,8.9391,8.9463,242800.0
2013-01-11 15:10:00,12.43,12.43,12.4,12.41,210500.0,8.9463,8.9463,8.9247,8.9319,210500.0
2013-01-11 15:15:00,12.4,12.41,12.38,12.38,371100.0,8.9247,8.9319,8.9103,8.9103,371100.0
2013-01-11 15:20:00,12.38,12.4,12.38,12.4,535600.0,8.9103,8.9247,8.9103,8.9247,535600.0
2013-01-11 15:25:00,12.4,12.4,12.39,12.4,111200.0,8.9247,8.9247,8.9175,8.9247,111200.0
2013-01-11 15:30:00,12.4,12.44,12.39,12.44,471200.0,8.9247,8.9535,8.9175,8.9535,471200.0
2013-01-11 15:35:00,12.44,12.44,12.41,12.42,261700.0,8.9535,8.9535,8.9319,8.9391,261700.0
2013-01-11 15:40:00,12.42,12.42,12.41,12.42,192200.0,8.9391,8.9391,8.9319,8.9391,192200.0
2013-01-11 15:45:00,12.42,12.44,12.41,12.44,500200.0,8.9391,8.9535,8.9319,8.9535,500200.0
2013-01-11 15:50:00,12.44,12.46,12.43,12.44,638100.0,8.9535,8.9679,8.9463,8.9535,638100.0
2013-01-11 15:55:00,12.44,12.46,12.44,12.44,1070500.0,8.9535,8.9679,8.9535,8.9535,1070500.0
2013-01-14 09:30:00,12.42,12.43,12.36,12.37,512000.0,8.9391,8.9463,8.8959,8.9031,512000.0
2013-01-14 09:35:00,12.37,12.5,12.37,12.47,251700.0,8.9031,8.9967,8.9031,8.9751,251700.0
2013-01-14 09:40:00,12.47,12.49,12.46,12.48,241400.0,8.9751,8.9895,8.9679,8.9823,241400.0
2013-01-14 09:45:00,12.48,12.49,12.47,12.48,68200.0,8.9823,8.9895,8.9751,8.9823,68200.0
2013-01-14 09:50:00,12.48,12.48,12.42,12.42,205900.0,8.9823,8.9823,8.9391,8.9391,205900.0
2013-01-14 09:55:00,12.42,12.45,12.41,12.42,250100.0,8.9391,8.9607,8.9319,8.9391,250100.0
2013-01-14 10:00:00,12.42,12.45,12.41,12.45,101400.0,8.9391,8.9607,8.9319,8.9607,101400.0
2013-01-14 10:05:00,12.44,12.47,12.44,12.44,240200.0,8.9535,8.9751,8.9535,8.9535,240200.0
2013-01-14 10:10:00,12.45,12.46,12.41,12.41,193300.0,8.9607,8.9679,8.9319,8.9319,193300.0
2013-01-14 10:15:00,12.41,12.45,12.41,12.43,272300.0,8.9319,8.9607,8.9319,8.9463,272300.0
2013-01-14 10:20:00,12.42,12.44,12.4,12.4,150300.0,8.9391,8.9535,8.9247,8.9247,150300.0
2013-01-14 10:25:00,12.4,12.41,12.4,12.4,26100.0,8.9247,8.9319,8.9247,8.9247,26100.0
2013-01-14 10:30:00,12.4,12.41,12.4,12.4,48500.0,8.9247,8.9319,8.9247,8.9247,48500.0
2013-01-14 10:35:00,12.4,12.41,12.39,12.4,66300.0,8.9247,8.9319,8.9175,8.9247,66300.0
2013-01-14 10:40:00,12.41,12.42,12.4,12.42,80400.0,8.9319,8.9391,8.9247,8.9391,80400.0
2013-01-14 10:45:00,12.43,12.43,12.42,12.43,61200.0,8.9463,8.9463,8.9391,8.9463,61200.0
2013-01-14 10:50:00,12.43,12.43,12.42,12.43,39800.0,8.9463,8.9463,8.9391,8.9463,39800.0
2013-01-14 10:55:00,12.43,12.43,12.42,12.43,31000.0,8.9463,8.9463,8.9391,8.9463,31000.0
2013-01-14 11:00:00,12.42,12.43,12.41,12.43,73800.0,8.9391,8.9463,8.9319,8.9463,73800.0
2013-01-14 11:05:00,12.43,12.44,12.42,12.43,41800.0,8.9463,8.9535,8.9391,8.9463,41800.0
2013-01-14 11:10:00,12.44,12.45,12.43,12.45,46500.0,8.9535,8.9607,8.9463,8.9607,46500.0
2013-01-14 11:15:00,12.45,12.45,12.44,12.45,31800.0,8.9607,8.9607,8.9535,8.9607,31800.0
2013-01-14 11:20:00,12.44,12.45,12.43,12.43,79400.0,8.9535,8.9607,8.9463,8.9463,79400.0
2013-01-14 11:25:00,12.43,12.44,12.42,12.44,83200.0,8.9463,8.9535,8.9391,8.9535,83200.0
2013-01-14 11:30:00,12.43,12.44,12.43,12.43,47700.0,8.9463,8.9535,8.9463,8.9463,47700.0
2013-01-14 11:35:00,12.43,12.44,12.43,12.44,22800.0,8.9463,8.9535,8.9463,8.9535,22800.0
2013-01-14 11:40:00,12.44,12.44,12.42,12.42,74800.0,8.9535,8.9535,8.9391,8.9391,74800.0
2013-01-14 11:45:00,12.43,12.46,12.43,12.46,119400.0,8.9463,8.9679,8.9463,8.9679,119400.0
2013-01-14 11:50:00,12.46,12.46,12.44,12.46,178900.0,8.9679,8.9679,8.9535,8.9679,178900.0
2013-01-14 11:55:00,12.46,12.49,12.46,12.48,216900.0,8.9679,8.9895,8.9679,8.9823,216900.0
2013-01-14 12:00:00,12.48,12.49,12.47,12.49,68000.0,8.9823,8.9895,8.9751,8.9895,68000.0
2013-01-14 12:05:00,12.48,12.49,12.46,12.46,127000.0,8.9823,8.9895,8.9679,8.9679,127000.0
2013-01-14 12:10:00,12.46,12.47,12.46,12.46,54100.0,8.9679,8.9751,8.9679,8.9679,54100.0
2013-01-14 12:15:00,12.46,12.47,12.45,12.45,84400.0,8.9679,8.9751,8.9607,8.9607,84400.0
2013-01-14 12:20:00,12.45,12.46,12.45,12.45,61600.0,8.9607,8.9679,8.9607,8.9607,61600.0
2013-01-14 12:25:00,12.46,12.46,12.45,12.46,64000.0,8.9679,8.9679,8.9607,8.9679,64000.0
2013-01-14 12:30:00,12.45,12.46,12.45,12.45,109200.0,8.9607,8.9679,8.9607,8.9607,109200.0
2013-01-14 12:35:00,12.45,12.46,12.45,12.46,42000.0,8.9607,8.9679,8.9607,8.9679,42000.0
2013-01-14 12:40:00,12.46,12.46,12.45,12.46,100100.0,8.9679,8.9679,8.9607,8.9679,100100.0
2013-01-14 12:45:00,12.46,12.47,12.45,12.46,75600.0,8.9679,8.9751,8.9607,8.9679,75600.0
2013-01-14 12:50:00,12.47,12.47,12.45,12.46,90400.0,8.9751,8.9751,8.9607,8.9679,90400.0
2013-01-14 12:55:00,12.46,12.46,12.45,12.46,86800.0,8.9679,8.9679,8.9607,8.9679,86800.0
2013-01-14 13:00:00,12.46,12.46,12.45,12.45,147300.0,8.9679,8.9679,8.9607,8.9607,147300.0
2013-01-14 13:05:00,12.46,12.46,12.45,12.46,18200.0,8.9679,8.9679,8.9607,8.9679,18200.0
2013-01-14 13:10:00,12.46,12.46,12.45,12.46,55700.0,8.9679,8.9679,8.9607,8.9679,55700.0
2013-01-14 13:15:00,12.45,12.48,12.45,12.48,130100.0,8.9607,8.9823,8.9607,8.9823,130100.0
2013-01-14 13:20:00,12.48,12.48,12.47,12.48,65800.0,8.9823,8.9823,8.9751,8.9823,65800.0
2013-01-14 13:25:00,12.48,12.48,12.47,12.48,77600.0,8.9823,8.9823,8.9751,8.9823,77600.0
2013-01-14 13:30:00,12.47,12.48,12.47,12.48,28700.0,8.9751,8.9823,8.9751,8.9823,28700.0
2013-01-14 13:35:00,12.47,12.48,12.47,12.47,33700.0,8.9751,8.9823,8.9751,8.9751,33700.0
2013-01-14 13:40:00,12.48,12.48,12.46,12.46,170700.0,8.9823,8.9823,8.9679,8.9679,170700.0
2013-01-14 13:45:00,12.46,12.47,12.46,12.46,58100.0,8.9679,8.9751,8.9679,8.9679,58100.0
2013-01-14 13:50:00,12.46,12.47,12.46,12.46,22900.0,8.9679,8.9751,8.9679,8.9679,22900.0
2013-01-14 13:55:00,12.46,12.47,12.46,12.47,86300.0,8.9679,8.9751,8.9679,8.9751,86300.0
2013-01-14 14:00:00,12.46,12.5,12.46,12.5,224300.0,8.9679,8.9967,8.9679,8.9967,224300.0
2013-01-14 14:05:00,12.5,12.5,12.48,12.5,165300.0,8.9967,8.9967,8.9823,8.9967,165300.0
2013-01-14 14:10:00,12.5,12.51,12.49,12.51,82600.0,8.9967,9.0039,8.9895,9.0039,82600.0
2013-01-14 14:15:00,12.51,12.52,12.5,12.51,46600.0,9.0039,9.0111,8.9967,9.0039,46600.0
2013-01-14 14:20:00,12.52,12.53,12.52,12.53,60700.0,9.0111,9.0183,9.0111,9.0183,60700.0
2013-01-14 14:25:00,12.53,12.54,12.53,12.54,67200.0,9.0183,9.0255,9.0183,9.0255,67200.0
2013-01-14 14:30:00,12.54,12.55,12.51,12.52,207700.0,9.0255,9.0327,9.0039,9.0111,207700.0
2013-01-14 14:35:00,12.52,12.53,12.49,12.49,111400.0,9.0111,9.0183,8.9895,8.9895,111400.0
2013-01-14 14:40:00,12.49,12.5,12.47,12.47,111600.0,8.9895,8.9967,8.9751,8.9751,111600.0
2013-01-14 14:45:00,12.48,12.48,12.47,12.48,48900.0,8.9823,8.9823,8.9751,8.9823,48900.0
2013-01-14 14:50:00,12.48,12.48,12.47,12.48,68900.0,8.9823,8.9823,8.9751,8.9823,68900.0
2013-01-14 14:55:00,12.48,12.49,12.47,12.49,144200.0,8.9823,8.9895,8.9751,8.9895,144200.0
2013-01-14 15:00:00,12.49,12.5,12.48,12.5,94700.0,8.9895,8.9967,8.9823,8.9967,94700.0
2013-01-14 15:05:00,12.5,12.51,12.47,12.48,367400.0,8.9967,9.0039,8.9751,8.9823,367400.0
2013-01-14 15:10:00,12.48,12.49,12.47,12.47,119900.0,8.9823,8.9895,8.9751,8.9751,119900.0
2013-01-14 15:15:00,12.47,12.48,12.47,12.47,48600.0,8.9751,8.9823,8.9751,8.9751,48600.0
2013-01-14 15:20:00,12.48,12.48,12.47,12.47,56600.0,8.9823,8.9823,8.9751,8.9751,56600.0
2013-01-14 15:25:00,12.47,12.48,12.47,12.48,120800.0,8.9751,8.9823,8.9751,8.9823,120800.0
2013-01-14 15:30:00,12.47,12.48,12.46,12.47,221000.0,8.9751,8.9823,8.9679,8.9751,221000.0
2013-01-14 15:35:00,12.46,12.47,12.46,12.46,179500.0,8.9679,8.9751,8.9679,8.9679,179500.0
2013-01-14 15:40:00,12.46,12.47,12.46,12.46,81600.0,8.9679,8.9751,8.9679,8.9679,81600.0
2013-01-14 15:45:00,12.47,12.47,12.46,12.46,171700.0,8.9751,8.9751,8.9679,8.9679,171700.0
2013-01-14 15:50:00,12.46,12.47,12.45,12.47,360700.0,8.9679,8.9751,8.9607,8.9751,360700.0
2013-01-14 15:55:00,12.47,12.5,12.46,12.5,456700.0,8.9751,8.9967,8.9679,8.9967,456700.0
2013-01-15 09:30:00,12.41,12.45,12.38,12.39,360400.0,8.9319,8.9607,8.9103,8.9175,360400.0
2013-01-15 09:35:00,12.39,12.42,12.37,12.41,157600.0,8.9175,8.9391,8.9031,8.9319,157600.0
2013-01-15 09:40:00,12.41,12.42,12.39,12.4,279200.0,8.9319,8.9391,8.9175,8.9247,279200.0
2013-01-15 09:45:00,12.4,12.45,12.39,12.42,204900.0,8.9247,8.9607,8.9175,8.9391,204900.0
2013-01-15 09:50:00,12.42,12.43,12.39,12.42,195700.0,8.9391,8.9463,8.9175,8.9391,195700.0
2013-01-15 09:55:00,12.43,12.45,12.41,12.44,96500.0,8.9463,8.9607,8.9319,8.9535,96500.0
2013-01-15 10:00:00,12.43,12.46,12.4,12.4,123700.0,8.9463,8.9679,8.9247,8.9247,123700.0
2013-01-15 10:05:00,12.4,12.46,12.4,12.46,188000.0,8.9247,8.9679,8.9247,8.9679,188000.0
2013-01-15 10:10:00,12.46,12.46,12.42,12.42,94800.0,8.9679,8.9679,8.9391,8.9391,94800.0
2013-01-15 10:15:00,12.43,12.44,12.41,12.42,38900.0,8.9463,8.9535,8.9319,8.9391,38900.0
2013-01-15 10:20:00,12.42,12.43,12.4,12.41,98400.0,8.9391,8.9463,8.9247,8.9319,98400.0
2013-01-15 10:25:00,12.4,12.41,12.4,12.41,141900.0,8.9247,8.9319,8.9247,8.9319,141900.0
2013-01-15 10:30:00,12.42,12.43,12.41,12.42,61800.0,8.9391,8.9463,8.9319,8.9391,61800.0
2013-01-15 10:35:00,12.42,12.43,12.4,12.4,62000.0,8.9391,8.9463,8.9247,8.9247,62000.0
2013-01-15 10:40:00,12.4,12.42,12.39,12.41,156100.0,8.9247,8.9391,8.9175,8.9319,156100.0
2013-01-15 10:45:00,12.42,12.42,12.41,12.42,24600.0,8.9391,8.9391,8.9319,8.9391,24600.0
2013-01-15 10:50:00,12.42,12.43,12.42,12.42,66700.0,8.9391,8.9463,8.9391,8.9391,66700.0
2013-01-15 10:55:00,12.42,12.43,12.42,12.42,46400.0,8.9391,8.9463,8.9391,8.9391,46400.0
2013-01-15 11:00:00,12.42,12.44,12.42,12.44,315000.0,8.9391,8.9535,8.9391,8.9535,315000.0
2013-01-15 11:05:00,12.44,12.44,12.43,12.43,23000.0,8.9535,8.9535,8.9463,8.9463,23000.0
2013-01-15 11:10:00,12.44,12.45,12.43,12.45,52800.0,8.9535,8.9607,8.9463,8.9607,52800.0
2013-01-15 11:15:00,12.45,12.47,12.44,12.46,102700.0,8.9607,8.9751,8.9535,8.9679,102700.0
2013-01-15 11:20:00,12.46,12.48,12.45,12.48,37800.0,8.9679,8.9823,8.9607,8.9823,37800.0
2013-01-15 11:25:00,12.48,12.48,12.47,12.47,27300.0,8.9823,8.9823,8.9751,8.9751,27300.0
2013-01-15 11:30:00,12.48,12.5,12.48,12.5,68500.0,8.9823,8.9967,8.9823,8.9967,68500.0
2013-01-15 11:35:00,12.5,12.51,12.48,12.51,134600.0,8.9967,9.0039,8.9823,9.0039,134600.0
2013-01-15 11:40:00,12.52,12.53,12.51,12.53,54000.0,9.0111,9.0183,9.0039,9.0183,54000.0
2013-01-15 11:45:00,12.53,12.55,12.52,12.54,52700.0,9.0183,9.0327,9.0111,9.0255,52700.0
2013-01-15 11:50:00,12.55,12.55,12.54,12.54,52800.0,9.0327,9.0327,9.0255,9.0255,52800.0
2013-01-15 11:55:00,12.55,12.56,12.54,12.55,67000.0,9.0327,9.0399,9.0255,9.0327,67000.0
2013-01-15 12:00:00,12.54,12.56,12.53,12.56,233600.0,9.0255,9.0399,9.0183,9.0399,233600.0
2013-01-15 12:05:00,12.56,12.56,12.55,12.56,28100.0,9.0399,9.0399,9.0327,9.0399,28100.0
2013-01-15 12:10:00,12.55,12.57,12.55,12.56,57600.0,9.0327,9.0471,9.0327,9.0399,57600.0
2013-01-15 12:15:00,12.55,12.58,12.55,12.56,80300.0,9.0327,9.0543,9.0327,9.0399,80300.0
2013-01-15 12:20:00,12.57,12.57,12.56,12.57,14500.0,9.0471,9.0471,9.0399,9.0471,14500.0
2013-01-15 12:25:00,12.57,12.57,12.52,12.52,172700.0,9.0471,9.0471,9.0111,9.0111,172700.0
2013-01-15 12:30:00,12.53,12.55,12.52,12.55,106500.0,9.0183,9.0327,9.0111,9.0327,106500.0
2013-01-15 12:35:00,12.55,12.55,12.54,12.55,22100.0,9.0327,9.0327,9.0255,9.0327,22100.0
2013-01-15 12:40:00,12.54,12.56,12.54,12.55,33800.0,9.0255,9.0399,9.0255,9.0327,33800.0
2013-01-15 12:45:00,12.55,12.57,12.54,12.57,163000.0,9.0327,9.0471,9.0255,9.0471,163000.0
2013-01-15 12:50:00,12.56,12.57,12.56,12.56,20700.0,9.0399,9.0471,9.0399,9.0399,20700.0
2013-01-15 12:55:00,12.57,12.58,12.56,12.58,56600.0,9.0471,9.0543,9.0399,9.0543,56600.0
2013-01-15 13:00:00,12.57,12.58,12.56,12.57,137300.0,9.0471,9.0543,9.0399,9.0471,137300.0
2013-01-15 13:05:00,12.57,12.58,12.56,12.58,65400.0,9.0471,9.0543,9.0399,9.0543,65400.0
2013-01-15 13:10:00,12.58,12.59,12.57,12.59,121400.0,9.0543,9.0615,9.0471,9.0615,121400.0
2013-01-15 13:15:00,12.59,12.59,12.58,12.58,16100.0,9.0615,9.0615,9.0543,9.0543,16100.0
2013-01-15 13:20:00,12.59,12.59,12.56,12.56,45400.0,9.0615,9.0615,9.0399,9.0399,45400.0
2013-01-15 13:25:00,12.57,12.58,12.56,12.57,47400.0,9.0471,9.0543,9.0399,9.0471,47400.0
2013-01-15 13:30:00,12.57,12.58,12.56,12.57,65400.0,9.0471,9.0543,9.0399,9.0471,65400.0
2013-01-15 13:35:00,12.57,12.61,12.56,12.61,896300.0,9.0471,9.0759,9.0399,9.0759,896300.0
2013-01-15 13:40:00,12.61,12.62,12.6,12.61,118900.0,9.0759,9.0831,9.0687,9.0759,118900.0
2013-01-15 13:45:00,12.6,12.61,12.58,12.61,242700.0,9.0687,9.0759,9.0543,9.0759,242700.0
2013-01-15 13:50:00,12.6,12.61,12.58,12.58,173500.0,9.0687,9.0759,9.0543,9.0543,173500.0
2013-01-15 13:55:00,12.58,12.59,12.57,12.58,113600.0,9.0543,9.0615,9.0471,9.0543,113600.0
2013-01-15 14:00:00,12.58,12.6,12.56,12.59,292300.0,9.0543,9.0687,9.0399,9.0615,292300.0
2013-01-15 14:05:00,12.6,12.63,12.59,12.61,182700.0,9.0687,9.0903,9.0615,9.0759,182700.0
2013-01-15 14:10:00,12.61,12.61,12.58,12.6,79200.0,9.0759,9.0759,9.0543,9.0687,79200.0
2013-01-15 14:15:00,12.6,12.61,12.59,12.61,40700.0,9.0687,9.0759,9.0615,9.0759,40700.0
2013-01-15 14:20:00,12.61,12.61,12.59,12.59,137500.0,9.0759,9.0759,9.0615,9.0615,137500.0
2013-01-15 14:25:00,12.59,12.6,12.57,12.59,193800.0,9.0615,9.0687,9.0471,9.0615,193800.0
2013-01-15 14:30:00,12.58,12.59,12.55,12.55,171500.0,9.0543,9.0615,9.0327,9.0327,171500.0
2013-01-15 14:35:00,12.55,12.56,12.54,12.55,78900.0,9.0327,9.0399,9.0255,9.0327,78900.0
2013-01-15 14:40:00,12.55,12.57,12.55,12.57,44500.0,9.0327,9.0471,9.0327,9.0471,44500.0
2013-01-15 14:45:00,12.57,12.6,12.56,12.6,149400.0,9.0471,9.0687,9.0399,9.0687,149400.0
2013-01-15 14:50:00,12.6,12.61,12.6,12.61,89700.0,9.0687,9.0759,9.0687,9.0759,89700.0
2013-01-15 14:55:00,12.61,12.61,12.6,12.61,17600.0,9.0759,9.0759,9.0687,9.0759,17600.0
2013-01-15 15:00:00,12.61,12.62,12.61,12.62,59500.0,9.0759,9.0831,9.0759,9.0831,59500.0
2013-01-15 15:05:00,12.62,12.62,12.59,12.59,179500.0,9.0831,9.0831,9.0615,9.0615,179500.0
2013-01-15 15:10:00,12.6,12.6,12.57,12.58,129800.0,9.0687,9.0687,9.0471,9.0543,129800.0
2013-01-15 15:15:00,12.58,12.6,12.57,12.6,90600.0,9.0543,9.0687,9.0471,9.0687,90600.0
2013-01-15 15:20:00,12.6,12.62,12.59,12.62,97700.0,9.0687,9.0831,9.0615,9.0831,97700.0
2013-01-15 15:25:00,12.62,12.62,12.6,12.6,93900.0,9.0831,9.0831,9.0687,9.0687,93900.0
2013-01-15 15:30:00,12.6,12.62,12.6,12.62,79000.0,9.0687,9.0831,9.0687,9.0831,79000.0
2013-01-15 15:35:00,12.62,12.63,12.6,12.6,253100.0,9.0831,9.0903,9.0687,9.0687,253100.0
2013-01-15 15:40:00,12.6,12.63,12.6,12.63,120700.0,9.0687,9.0903,9.0687,9.0903,120700.0
2013-01-15 15:45:00,12.63,12.63,12.61,12.63,224700.0,9.0903,9.0903,9.0759,9.0903,224700.0
2013-01-15 15:50:00,12.63,12.63,12.62,12.63,211500.0,9.0903,9.0903,9.0831,9.0903,211500.0
2013-01-15 15:55:00,12.63,12.63,12.62,12.63,361500.0,9.0903,9.0903,9.0831,9.0903,361500.0
2013-01-16 09:30:00,12.62,12.64,12.55,12.55,338500.0,9.0831,9.0975,9.0327,9.0327,338500.0
2013-01-16 09:35:00,12.55,12.57,12.54,12.55,322500.0,9.0327,9.0471,9.0255,9.0327,322500.0
2013-01-16 09:40:00,12.55,12.62,12.55,12.6,207200.0,9.0327,9.0831,9.0327,9.0687,207200.0
2013-01-16 09:45:00,12.6,12.65,12.57,12.64,381600.0,9.0687,9.1047,9.0471,9.0975,381600.0
2013-01-16 09:50:00,12.64,12.65,12.59,12.59,229900.0,9.0975,9.1047,9.0615,9.0615,229900.0
2013-01-16 09:55:00,12.6,12.6,12.51,12.51,220400.0,9.0687,9.0687,9.0039,9.0039,220400.0
2013-01-16 10:00:00,12.51,12.55,12.51,12.52,103700.0,9.0039,9.0327,9.0039,9.0111,103700.0
2013-01-16 10:05:00,12.52,12.53,12.5,12.51,53500.0,9.0111,9.0183,8.9967,9.0039,53500.0
2013-01-16 10:10:00,12.5,12.52,12.5,12.51,153900.0,8.9967,9.0111,8.9967,9.0039,153900.0
2013-01-16 10:15:00,12.52,12.54,12.5,12.52,149100.0,9.0111,9.0255,8.9967,9.0111,149100.0
2013-01-16 10:20:00,12.52,12.52,12.5,12.52,33500.0,9.0111,9.0111,8.9967,9.0111,33500.0
2013-01-16 10:25:00,12.51,12.53,12.5,12.5,66300.0,9.0039,9.0183,8.9967,8.9967,66300.0
2013-01-16 10:30:00,12.51,12.51,12.48,12.48,137800.0,9.0039,9.0039,8.9823,8.9823,137800.0
2013-01-16 10:35:00,12.49,12.5,12.48,12.48,42700.0,8.9895,8.9967,8.9823,8.9823,42700.0
2013-01-16 10:40:00,12.49,12.49,12.47,12.48,90300.0,8.9895,8.9895,8.9751,8.9823,90300.0
2013-01-16 10:45:00,12.48,12.49,12.47,12.49,29000.0,8.9823,8.9895,8.9751,8.9895,29000.0
2013-01-16 10:50:00,12.49,12.51,12.49,12.51,37100.0,8.9895,9.0039,8.9895,9.0039,37100.0
2013-01-16 10:55:00,12.51,12.52,12.48,12.49,89300.0,9.0039,9.0111,8.9823,8.9895,89300.0
2013-01-16 11:00:00,12.49,12.51,12.48,12.51,49700.0,8.9895,9.0039,8.9823,9.0039,49700.0
2013-01-16 11:05:00,12.5,12.51,12.5,12.51,22300.0,8.9967,9.0039,8.9967,9.0039,22300.0
2013-01-16 11:10:00,12.5,12.54,12.5,12.53,58000.0,8.9967,9.0255,8.9967,9.0183,58000.0
2013-01-16 11:15:00,12.54,12.54,12.52,12.52,66900.0,9.0255,9.0255,9.0111,9.0111,66900.0
2013-01-16 11:20:00,12.52,12.54,12.52,12.54,53000.0,9.0111,9.0255,9.0111,9.0255,53000.0
2013-01-16 11:25:00,12.54,12.55,12.53,12.54,66800.0,9.0255,9.0327,9.0183,9.0255,66800.0
2013-01-16 11:30:00,12.53,12.54,12.53,12.54,6700.0,9.0183,9.0255,9.0183,9.0255,6700.0
2013-01-16 11:35:00,12.54,12.54,12.51,12.51,214900.0,9.0255,9.0255,9.0039,9.0039,214900.0
2013-01-16 11:40:00,12.51,12.52,12.48,12.5,125700.0,9.0039,9.0111,8.9823,8.9967,125700.0
2013-01-16 11:45:00,12.49,12.5,12.48,12.48,143300.0,8.9895,8.9967,8.9823,8.9823,143300.0
2013-01-16 11:50:00,12.48,12.5,12.46,12.46,180200.0,8.9823,8.9967,8.9679,8.9679,180200.0
2013-01-16 11:55:00,12.46,12.48,12.46,12.47,110200.0,8.9679,8.9823,8.9679,8.9751,110200.0
2013-01-16 12:00:00,12.47,12.48,12.44,12.44,182900.0,8.9751,8.9823,8.9535,8.9535,182900.0
2013-01-16 12:05:00,12.44,12.45,12.43,12.45,120800.0,8.9535,8.9607,8.9463,8.9607,120800.0
2013-01-16 12:10:00,12.45,12.47,12.44,12.47,103800.0,8.9607,8.9751,8.9535,8.9751,103800.0
2013-01-16 12:15:00,12.46,12.48,12.46,12.47,40300.0,8.9679,8.9823,8.9679,8.9751,40300.0
2013-01-16 12:20:00,12.48,12.49,12.46,12.46,78200.0,8.9823,8.9895,8.9679,8.9679,78200.0
2013-01-16 12:25:00,12.47,12.48,12.46,12.47,127000.0,8.9751,8.9823,8.9679,8.9751,127000.0
2013-01-16 12:30:00,12.47,12.48,12.46,12.47,63500.0,8.9751,8.9823,8.9679,8.9751,63500.0
2013-01-16 12:35:00,12.48,12.52,12.48,12.52,67600.0,8.9823,9.0111,8.9823,9.0111,67600.0
2013-01-16 12:40:00,12.52,12.52,12.48,12.48,77900.0,9.0111,9.0111,8.9823,8.9823,77900.0
2013-01-16 12:45:00,12.48,12.5,12.46,12.46,113800.0,8.9823,8.9967,8.9679,8.9679,113800.0
2013-01-16 12:50:00,12.46,12.47,12.46,12.47,27700.0,8.9679,8.9751,8.9679,8.9751,27700.0
2013-01-16 12:55:00,12.46,12.46,12.45,12.46,96300.0,8.9679,8.9679,8.9607,8.9679,96300.0
2013-01-16 13:00:00,12.46,12.46,12.45,12.46,124000.0,8.9679,8.9679,8.9607,8.9679,124000.0
2013-01-16 13:05:00,12.46,12.48,12.46,12.48,72300.0,8.9679,8.9823,8.9679,8.9823,72300.0
2013-01-16 13:10:00,12.47,12.48,12.47,12.48,23300.0,8.9751,8.9823,8.9751,8.9823,23300.0
2013-01-16 13:15:00,12.48,12.49,12.47,12.47,46800.0,8.9823,8.9895,8.9751,8.9751,46800.0
2013-01-16 13:20:00,12.47,12.49,12.47,12.48,54300.0,8.9751,8.9895,8.9751,8.9823,54300.0
2013-01-16 13:25:00,12.48,12.48,12.47,12.48,11300.0,8.9823,8.9823,8.9751,8.9823,11300.0
2013-01-16 13:30:00,12.48,12.51,12.48,12.49,276900.0,8.9823,9.0039,8.9823,8.9895,276900.0
2013-01-16 13:35:00,12.48,12.49,12.46,12.47,50400.0,8.9823,8.9895,8.9679,8.9751,50400.0
2013-01-16 13:40:00,12.47,12.5,12.46,12.48,94100.0,8.9751,8.9967,8.9679,8.9823,94100.0
2013-01-16 13:45:00,12.48,12.49,12.47,12.49,65200.0,8.9823,8.9895,8.9751,8.9895,65200.0
2013-01-16 13:50:00,12.49,12.49,12.48,12.48,35700.0,8.9895,8.9895,8.9823,8.9823,35700.0
2013-01-16 13:55:00,12.49,12.49,12.48,12.49,49000.0,8.9895,8.9895,8.9823,8.9895,49000.0
2013-01-16 14:00:00,12.49,12.5,12.48,12.5,205800.0,8.9895,8.9967,8.9823,8.9967,205800.0
2013-01-16 14:05:00,12.49,12.49,12.47,12.48,87800.0,8.9895,8.9895,8.9751,8.9823,87800.0
2013-01-16 14:10:00,12.47,12.5,12.47,12.5,60700.0,8.9751,8.9967,8.9751,8.9967,60700.0
2013-01-16 14:15:00,12.5,12.5,12.49,12.5,46600.0,8.9967,8.9967,8.9895,8.9967,46600.0
2013-01-16 14:20:00,12.5,12.51,12.49,12.5,105800.0,8.9967,9.0039,8.9895,8.9967,105800.0
2013-01-16 14:25:00,12.5,12.5,12.49,12.5,19300.0,8.9967,8.9967,8.9895,8.9967,19300.0
2013-01-16 14:30:00,12.5,12.53,12.5,12.53,80300.0,8.9967,9.0183,8.9967,9.0183,80300.0
2013-01-16 14:35:00,12.53,12.53,12.52,12.53,37300.0,9.0183,9.0183,9.0111,9.0183,37300.0
2013-01-16 14:40:00,12.53,12.53,12.5,12.53,117800.0,9.0183,9.0183,8.9967,9.0183,117800.0
2013-01-16 14:45:00,12.53,12.53,12.5,12.51,96000.0,9.0183,9.0183,8.9967,9.0039,96000.0
2013-01-16 14:50:00,12.52,12.55,12.51,12.53,145300.0,9.0111,9.0327,9.0039,9.0183,145300.0
2013-01-16 14:55:00,12.54,12.54,12.53,12.54,21000.0,9.0255,9.0255,9.0183,9.0255,21000.0
2013-01-16 15:00:00,12.54,12.54,12.52,12.53,75800.0,9.0255,9.0255,9.0111,9.0183,75800.0
2013-01-16 15:05:00,12.52,12.54,12.52,12.54,41200.0,9.0111,9.0255,9.0111,9.0255,41200.0
2013-01-16 15:10:00,12.54,12.55,12.54,12.55,58700.0,9.0255,9.0327,9.0255,9.0327,58700.0
2013-01-16 15:15:00,12.55,12.55,12.53,12.54,89700.0,9.0327,9.0327,9.0183,9.0255,89700.0
2013-01-16 15:20:00,12.54,12.54,12.52,12.53,94000.0,9.0255,9.0255,9.0111,9.0183,94000.0
2013-01-16 15:25:00,12.53,12.53,12.51,12.51,88800.0,9.0183,9.0183,9.0039,9.0039,88800.0
2013-01-16 15:30:00,12.52,12.52,12.51,12.51,82000.0,9.0111,9.0111,9.0039,9.0039,82000.0
2013-01-16 15:35:00,12.52,12.52,12.49,12.52,254500.0,9.0111,9.0111,8.9895,9.0111,254500.0
2013-01-16 15:40:00,12.52,12.52,12.51,12.52,75000.0,9.0111,9.0111,9.0039,9.0111,75000.0
2013-01-16 15:45:00,12.52,12.52,12.5,12.51,197800.0,9.0111,9.0111,8.9967,9.0039,197800.0
2013-01-16 15:50:00,12.51,12.52,12.5,12.51,219200.0,9.0039,9.0111,8.9967,9.0039,219200.0
2013-01-16 15:55:00,12.5,12.51,12.48,12.51,637800.0,8.9967,9.0039,8.9823,9.0039,637800.0
2013-01-17 09:30:00,12.45,12.49,12.44,12.45,422600.0,8.9607,8.9895,8.9535,8.9607,422600.0
2013-01-17 09:35:00,12.45,12.46,12.38,12.39,318100.0,8.9607,8.9679,8.9103,8.9175,318100.0
2013-01-17 09:40:00,12.39,12.42,12.38,12.41,111400.0,8.9175,8.9391,8.9103,8.9319,111400.0
2013-01-17 09:45:00,12.42,12.42,12.38,12.39,160100.0,8.9391,8.9391,8.9103,8.9175,160100.0
2013-01-17 09:50:00,12.4,12.4,12.36,12.36,286800.0,8.9247,8.9247,8.8959,8.8959,286800.0
2013-01-17 09:55:00,12.37,12.37,12.36,12.37,127800.0,8.9031,8.9031,8.8959,8.9031,127800.0
2013-01-17 10:00:00,12.36,12.39,12.35,12.37,326600.0,8.8959,8.9175,8.8887,8.9031,326600.0
2013-01-17 10:05:00,12.37,12.38,12.36,12.37,140400.0,8.9031,8.9103,8.8959,8.9031,140400.0
2013-01-17 10:10:00,12.38,12.38,12.36,12.37,134100.0,8.9103,8.9103,8.8959,8.9031,134100.0
2013-01-17 10:15:00,12.37,12.38,12.36,12.36,167900.0,8.9031,8.9103,8.8959,8.8959,167900.0
2013-01-17 10:20:00,12.36,12.37,12.35,12.35,194600.0,8.8959,8.9031,8.8887,8.8887,194600.0
2013-01-17 10:25:00,12.35,12.36,12.32,12.34,293900.0,8.8887,8.8959,8.8672,8.8816,293900.0
2013-01-17 10:30:00,12.34,12.36,12.33,12.35,202300.0,8.8816,8.8959,8.8744,8.8887,202300.0
2013-01-17 10:35:00,12.35,12.37,12.34,12.37,196800.0,8.8887,8.9031,8.8816,8.9031,196800.0
2013-01-17 10:40:00,12.37,12.37,12.34,12.34,163500.0,8.9031,8.9031,8.8816,8.8816,163500.0
2013-01-17 10:45:00,12.35,12.35,12.34,12.34,50800.0,8.8887,8.8887,8.8816,8.8816,50800.0
2013-01-17 10:50:00,12.35,12.35,12.34,12.34,60300.0,8.8887,8.8887,8.8816,8.8816,60300.0
2013-01-17 10:55:00,12.34,12.35,12.34,12.34,39200.0,8.8816,8.8887,8.8816,8.8816,39200.0
2013-01-17 11:00:00,12.34,12.35,12.33,12.33,130600.0,8.8816,8.8887,8.8744,8.8744,130600.0
2013-01-17 11:05:00,12.33,12.34,12.3,12.33,202700.0,8.8744,8.8816,8.8528,8.8744,202700.0
2013-01-17 11:10:00,12.33,12.33,12.31,12.32,301100.0,8.8744,8.8744,8.86,8.8672,301100.0
2013-01-17 11:15:00,12.32,12.32,12.31,12.32,45400.0,8.8672,8.8672,8.86,8.8672,45400.0
2013-01-17 11:20:00,12.31,12.33,12.31,12.31,235800.0,8.86,8.8744,8.86,8.86,235800.0
2013-01-17 11:25:00,12.31,12.32,12.31,12.31,107600.0,8.86,8.8672,8.86,8.86,107600.0
2013-01-17 11:30:00,12.31,12.32,12.3,12.3,487500.0,8.86,8.8672,8.8528,8.8528,487500.0
2013-01-17 11:35:00,12.31,12.32,12.3,12.31,112500.0,8.86,8.8672,8.8528,8.86,112500.0
2013-01-17 11:40:00,12.31,12.32,12.29,12.29,209000.0,8.86,8.8672,8.8456,8.8456,209000.0
2013-01-17 11:45:00,12.29,12.31,12.29,12.31,128200.0,8.8456,8.86,8.8456,8.86,128200.0
2013-01-17 11:50:00,12.3,12.32,12.29,12.31,183800.0,8.8528,8.8672,8.8456,8.86,183800.0
2013-01-17 11:55:00,12.3,12.32,12.3,12.32,93500.0,8.8528,8.8672,8.8528,8.8672,93500.0
2013-01-17 12:00:00,12.31,12.32,12.31,12.31,38900.0,8.86,8.8672,8.86,8.86,38900.0
2013-01-17 12:05:00,12.31,12.32,12.3,12.3,49200.0,8.86,8.8672,8.8528,8.8528,49200.0
2013-01-17 12:10:00,12.3,12.31,12.3,12.3,95500.0,8.8528,8.86,8.8528,8.8528,95500.0
2013-01-17 12:15:00,12.31,12.32,12.3,12.31,167400.0,8.86,8.8672,8.8528,8.86,167400.0
2013-01-17 12:20:00,12.31,12.33,12.31,12.33,111500.0,8.86,8.8744,8.86,8.8744,111500.0
2013-01-17 12:25:00,12.33,12.35,12.31,12.32,148700.0,8.8744,8.8887,8.86,8.8672,148700.0
2013-01-17 12:30:00,12.31,12.32,12.31,12.32,57600.0,8.86,8.8672,8.86,8.8672,57600.0
2013-01-17 12:35:00,12.32,12.33,12.31,12.33,203000.0,8.8672,8.8744,8.86,8.8744,203000.0
2013-01-17 12:40:00,12.33,12.33,12.31,12.32,63900.0,8.8744,8.8744,8.86,8.8672,63900.0
2013-01-17 12:45:00,12.31,12.32,12.31,12.32,81400.0,8.86,8.8672,8.86,8.8672,81400.0
2013-01-17 12:50:00,12.31,12.32,12.31,12.31,115800.0,8.86,8.8672,8.86,8.86,115800.0
2013-01-17 12:55:00,12.31,12.32,12.31,12.31,35200.0,8.86,8.8672,8.86,8.86,35200.0
2013-01-17 13:00:00,12.32,12.32,12.31,12.31,51600.0,8.8672,8.8672,8.86,8.86,51600.0
2013-01-17 13:05:00,12.32,12.32,12.29,12.3,218100.0,8.8672,8.8672,8.8456,8.8528,218100.0
2013-01-17 13:10:00,12.3,12.3,12.29,12.29,65000.0,8.8528,8.8528,8.8456,8.8456,65000.0
2013-01-17 13:15:00,12.29,12.31,12.29,12.3,186900.0,8.8456,8.86,8.8456,8.8528,186900.0
2013-01-17 13:20:00,12.31,12.32,12.3,12.31,109500.0,8.86,8.8672,8.8528,8.86,109500.0
2013-01-17 13:25:00,12.31,12.32,12.31,12.31,65200.0,8.86,8.8672,8.86,8.86,65200.0
2013-01-17 13:30:00,12.32,12.32,12.31,12.32,82300.0,8.8672,8.8672,8.86,8.8672,82300.0
2013-01-17 13:35:00,12.32,12.32,12.31,12.31,57000.0,8.8672,8.8672,8.86,8.86,57000.0
2013-01-17 13:40:00,12.31,12.33,12.31,12.32,120800.0,8.86,8.8744,8.86,8.8672,120800.0
2013-01-17 13:45:00,12.33,12.35,12.32,12.34,125500.0,8.8744,8.8887,8.8672,8.8816,125500.0
2013-01-17 13:50:00,12.35,12.36,12.34,12.35,199100.0,8.8887,8.8959,8.8816,8.8887,199100.0
2013-01-17 13:55:00,12.35,12.36,12.34,12.35,309300.0,8.8887,8.8959,8.8816,8.8887,309300.0
2013-01-17 14:00:00,12.35,12.36,12.34,12.34,168600.0,8.8887,8.8959,8.8816,8.8816,168600.0
2013-01-17 14:05:00,12.35,12.37,12.34,12.37,150300.0,8.8887,8.9031,8.8816,8.9031,150300.0
2013-01-17 14:10:00,12.36,12.37,12.34,12.34,407700.0,8.8959,8.9031,8.8816,8.8816,407700.0
2013-01-17 14:15:00,12.35,12.36,12.34,12.35,242600.0,8.8887,8.8959,8.8816,8.8887,242600.0
2013-01-17 14:20:00,12.35,12.36,12.34,12.35,193200.0,8.8887,8.8959,8.8816,8.8887,193200.0
2013-01-17 14:25:00,12.35,12.35,12.34,12.34,27700.0,8.8887,8.8887,8.8816,8.8816,27700.0
2013-01-17 14:30:00,12.35,12.36,12.34,12.35,82900.0,8.8887,8.8959,8.8816,8.8887,82900.0
2013-01-17 14:35:00,12.36,12.36,12.33,12.34,256100.0,8.8959,8.8959,8.8744,8.8816,256100.0
2013-01-17 14:40:00,12.34,12.35,12.32,12.32,282900.0,8.8816,8.8887,8.8672,8.8672,282900.0
2013-01-17 14:45:00,12.32,12.33,12.3,12.3,148700.0,8.8672,8.8744,8.8528,8.8528,148700.0
2013-01-17 14:50:00,12.3,12.33,12.3,12.32,402600.0,8.8528,8.8744,8.8528,8.8672,402600.0
2013-01-17 14:55:00,12.31,12.32,12.3,12.31,348100.0,8.86,8.8672,8.8528,8.86,348100.0
2013-01-17 15:00:00,12.31,12.31,12.3,12.3,164200.0,8.86,8.86,8.8528,8.8528,164200.0
2013-01-17 15:05:00,12.31,12.31,12.29,12.3,742400.0,8.86,8.86,8.8456,8.8528,742400.0
2013-01-17 15:10:00,12.3,12.33,12.3,12.33,121900.0,8.8528,8.8744,8.8528,8.8744,121900.0
2013-01-17 15:15:00,12.33,12.33,12.3,12.33,486100.0,8.8744,8.8744,8.8528,8.8744,486100.0
2013-01-17 15:20:00,12.33,12.33,12.29,12.31,303800.0,8.8744,8.8744,8.8456,8.86,303800.0
2013-01-17 15:25:00,12.31,12.31,12.29,12.29,271800.0,8.86,8.86,8.8456,8.8456,271800.0
2013-01-17 15:30:00,12.3,12.3,12.29,12.29,205300.0,8.8528,8.8528,8.8456,8.8456,205300.0
2013-01-17 15:35:00,12.3,12.31,12.29,12.3,200800.0,8.8528,8.86,8.8456,8.8528,200800.0
2013-01-17 15:40:00,12.3,12.3,12.29,12.29,190900.0,8.8528,8.8528,8.8456,8.8456,190900.0
2013-01-17 15:45:00,12.3,12.3,12.29,12.29,406200.0,8.8528,8.8528,8.8456,8.8456,406200.0
2013-01-17 15:50:00,12.29,12.3,12.28,12.28,475400.0,8.8456,8.8528,8.8384,8.8384,475400.0
2013-01-17 15:55:00,12.29,12.3,12.28,12.29,918600.0,8.8456,8.8528,8.8384,8.8456,918600.0
2013-01-18 09:30:00,12.39,12.39,12.29,12.29,1731600.0,8.9175,8.9175,8.8456,8.8456,1731600.0
2013-01-18 09:35:00,12.3,12.31,12.26,12.27,198900.0,8.8528,8.86,8.824,8.8312,198900.0
2013-01-18 09:40:00,12.28,12.3,12.26,12.27,221700.0,8.8384,8.8528,8.824,8.8312,221700.0
2013-01-18 09:45:00,12.26,12.3,12.25,12.26,132400.0,8.824,8.8528,8.8168,8.824,132400.0
2013-01-18 09:50:00,12.25,12.29,12.24,12.25,198800.0,8.8168,8.8456,8.8096,8.8168,198800.0
2013-01-18 09:55:00,12.24,12.25,12.19,12.19,490900.0,8.8096,8.8168,8.7736,8.7736,490900.0
2013-01-18 10:00:00,12.19,12.2,12.19,12.19,69400.0,8.7736,8.7808,8.7736,8.7736,69400.0
2013-01-18 10:05:00,12.19,12.2,12.17,12.18,225900.0,8.7736,8.7808,8.7592,8.7664,225900.0
2013-01-18 10:10:00,12.19,12.19,12.18,12.19,110300.0,8.7736,8.7736,8.7664,8.7736,110300.0
2013-01-18 10:15:00,12.19,12.19,12.17,12.17,227700.0,8.7736,8.7736,8.7592,8.7592,227700.0
2013-01-18 10:20:00,12.17,12.18,12.15,12.15,171700.0,8.7592,8.7664,8.7448,8.7448,171700.0
2013-01-18 10:25:00,12.16,12.16,12.12,12.12,415200.0,8.752,8.752,8.7232,8.7232,415200.0
2013-01-18 10:30:00,12.13,12.13,12.1,12.1,291000.0,8.7304,8.7304,8.7088,8.7088,291000.0
2013-01-18 10:35:00,12.1,12.13,12.1,12.13,298800.0,8.7088,8.7304,8.7088,8.7304,298800.0
2013-01-18 10:40:00,12.13,12.13,12.12,12.12,113000.0,8.7304,8.7304,8.7232,8.7232,113000.0
2013-01-18 10:45:00,12.12,12.13,12.11,12.12,157600.0,8.7232,8.7304,8.716,8.7232,157600.0
2013-01-18 10:50:00,12.11,12.12,12.11,12.11,109100.0,8.716,8.7232,8.716,8.716,109100.0
2013-01-18 10:55:00,12.11,12.12,12.11,12.11,160100.0,8.716,8.7232,8.716,8.716,160100.0
2013-01-18 11:00:00,12.11,12.12,12.1,12.1,373000.0,8.716,8.7232,8.7088,8.7088,373000.0
2013-01-18 11:05:00,12.11,12.11,12.07,12.07,282100.0,8.716,8.716,8.6872,8.6872,282100.0
2013-01-18 11:10:00,12.07,12.09,12.06,12.07,415300.0,8.6872,8.7016,8.68,8.6872,415300.0
2013-01-18 11:15:00,12.07,12.11,12.07,12.11,156600.0,8.6872,8.716,8.6872,8.716,156600.0
2013-01-18 11:20:00,12.11,12.13,12.1,12.13,132700.0,8.716,8.7304,8.7088,8.7304,132700.0
2013-01-18 11:25:00,12.13,12.13,12.11,12.11,125500.0,8.7304,8.7304,8.716,8.716,125500.0
2013-01-18 11:30:00,12.11,12.12,12.09,12.09,258600.0,8.716,8.7232,8.7016,8.7016,258600.0
2013-01-18 11:35:00,12.09,12.1,12.08,12.09,123100.0,8.7016,8.7088,8.6944,8.7016,123100.0
2013-01-18 11:40:00,12.08,12.09,12.08,12.08,84200.0,8.6944,8.7016,8.6944,8.6944,84200.0
2013-01-18 11:45:00,12.08,12.09,12.06,12.06,227800.0,8.6944,8.7016,8.68,8.68,227800.0
2013-01-18 11:50:00,12.06,12.07,12.06,12.06,84600.0,8.68,8.6872,8.68,8.68,84600.0
2013-01-18 11:55:00,12.07,12.09,12.06,12.08,344900.0,8.6872,8.7016,8.68,8.6944,344900.0
2013-01-18 12:00:00,12.09,12.09,12.06,12.09,221000.0,8.7016,8.7016,8.68,8.7016,221000.0
2013-01-18 12:05:00,12.09,12.09,12.08,12.09,40300.0,8.7016,8.7016,8.6944,8.7016,40300.0
2013-01-18 12:10:00,12.08,12.09,12.08,12.08,65300.0,8.6944,8.7016,8.6944,8.6944,65300.0
2013-01-18 12:15:00,12.08,12.09,12.08,12.08,79700.0,8.6944,8.7016,8.6944,8.6944,79700.0
2013-01-18 12:20:00,12.08,12.09,12.07,12.07,133800.0,8.6944,8.7016,8.6872,8.6872,133800.0
2013-01-18 12:25:00,12.07,12.08,12.07,12.07,78000.0,8.6872,8.6944,8.6872,8.6872,78000.0
2013-01-18 12:30:00,12.07,12.08,12.07,12.08,57500.0,8.6872,8.6944,8.6872,8.6944,57500.0
2013-01-18 12:35:00,12.07,12.08,12.07,12.08,190000.0,8.6872,8.6944,8.6872,8.6944,190000.0
2013-01-18 12:40:00,12.07,12.08,12.06,12.07,135200.0,8.6872,8.6944,8.68,8.6872,135200.0
2013-01-18 12:45:00,12.06,12.07,12.06,12.06,120200.0,8.68,8.6872,8.68,8.68,120200.0
2013-01-18 12:50:00,12.07,12.09,12.06,12.07,314200.0,8.6872,8.7016,8.68,8.6872,314200.0
2013-01-18 12:55:00,12.07,12.08,12.06,12.07,138300.0,8.6872,8.6944,8.68,8.6872,138300.0
2013-01-18 13:00:00,12.06,12.07,12.06,12.06,65600.0,8.68,8.6872,8.68,8.68,65600.0
2013-01-18 13:05:00,12.06,12.07,12.05,12.05,207600.0,8.68,8.6872,8.6728,8.6728,207600.0
2013-01-18 13:10:00,12.05,12.06,12.05,12.05,121400.0,8.6728,8.68,8.6728,8.6728,121400.0
2013-01-18 13:15:00,12.05,12.06,12.05,12.05,74900.0,8.6728,8.68,8.6728,8.6728,74900.0
2013-01-18 13:20:00,12.05,12.06,12.05,12.05,84300.0,8.6728,8.68,8.6728,8.6728,84300.0
2013-01-18 13:25:00,12.05,12.06,12.03,12.03,307500.0,8.6728,8.68,8.6584,8.6584,307500.0
2013-01-18 13:30:00,12.03,12.04,12.03,12.03,133500.0,8.6584,8.6656,8.6584,8.6584,133500.0
2013-01-18 13:35:00,12.03,12.04,12.03,12.03,91700.0,8.6584,8.6656,8.6584,8.6584,91700.0
2013-01-18 13:40:00,12.03,12.04,12.01,12.01,333600.0,8.6584,8.6656,8.644,8.644,333600.0
2013-01-18 13:45:00,12.01,12.02,12.01,12.01,121400.0,8.644,8.6512,8.644,8.644,121400.0
2013-01-18 13:50:00,12.01,12.03,12.01,12.03,294700.0,8.644,8.6584,8.644,8.6584,294700.0
2013-01-18 13:55:00,12.03,12.03,12.02,12.02,104600.0,8.6584,8.6584,8.6512,8.6512,104600.0
2013-01-18 14:00:00,12.03,12.03,12.02,12.03,97100.0,8.6584,8.6584,8.6512,8.6584,97100.0
2013-01-18 14:05:00,12.03,12.03,12.02,12.03,93200.0,8.6584,8.6584,8.6512,8.6584,93200.0
2013-01-18 14:10:00,12.02,12.03,12.02,12.02,88500.0,8.6512,8.6584,8.6512,8.6512,88500.0
2013-01-18 14:15:00,12.03,12.03,12.02,12.02,133200.0,8.6584,8.6584,8.6512,8.6512,133200.0
2013-01-18 14:20:00,12.03,12.03,12.02,12.02,94300.0,8.6584,8.6584,8.6512,8.6512,94300.0
2013-01-18 14:25:00,12.02,12.03,12.01,12.02,372700.0,8.6512,8.6584,8.644,8.6512,372700.0
2013-01-18 14:30:00,12.01,12.02,11.99,12.0,662500.0,8.644,8.6512,8.6296,8.6368,662500.0
2013-01-18 14:35:00,12.0,12.0,11.99,12.0,125300.0,8.6368,8.6368,8.6296,8.6368,125300.0
2013-01-18 14:40:00,11.99,12.07,11.99,12.07,656600.0,8.6296,8.6872,8.6296,8.6872,656600.0
2013-01-18 14:45:00,12.07,12.07,12.06,12.07,173600.0,8.6872,8.6872,8.68,8.6872,173600.0
2013-01-18 14:50:00,12.07,12.07,12.06,12.07,62800.0,8.6872,8.6872,8.68,8.6872,62800.0
2013-01-18 14:55:00,12.07,12.07,12.06,12.07,167800.0,8.6872,8.6872,8.68,8.6872,167800.0
2013-01-18 15:00:00,12.07,12.07,12.06,12.07,79600.0,8.6872,8.6872,8.68,8.6872,79600.0
2013-01-18 15:05:00,12.07,12.07,12.06,12.07,119300.0,8.6872,8.6872,8.68,8.6872,119300.0
2013-01-18 15:10:00,12.07,12.08,12.06,12.08,239700.0,8.6872,8.6944,8.68,8.6944,239700.0
2013-01-18 15:15:00,12.08,12.11,12.07,12.11,328200.0,8.6944,8.716,8.6872,8.716,328200.0
2013-01-18 15:20:00,12.11,12.12,12.1,12.12,202500.0,8.716,8.7232,8.7088,8.7232,202500.0
2013-01-18 15:25:00,12.12,12.12,12.09,12.09,623800.0,8.7232,8.7232,8.7016,8.7016,623800.0
2013-01-18 15:30:00,12.1,12.1,12.09,12.09,161600.0,8.7088,8.7088,8.7016,8.7016,161600.0
2013-01-18 15:35:00,12.09,12.11,12.09,12.11,537900.0,8.7016,8.716,8.7016,8.716,537900.0
2013-01-18 15:40:00,12.11,12.11,12.1,12.11,197600.0,8.716,8.716,8.7088,8.716,197600.0
2013-01-18 15:45:00,12.11,12.11,12.1,12.11,349900.0,8.716,8.716,8.7088,8.716,349900.0
2013-01-18 15:50:00,12.11,12.11,12.1,12.1,625400.0,8.716,8.716,8.7088,8.7088,625400.0
2013-01-18 15:55:00,12.11,12.11,12.1,12.11,819700.0,8.716,8.716,8.7088,8.716,819700.0
2013-01-22 09:30:00,12.09,12.12,12.05,12.08,394600.0,8.7016,8.7232,8.6728,8.6944,394600.0
2013-01-22 09:35:00,12.08,12.11,12.03,12.05,254500.0,8.6944,8.716,8.6584,8.6728,254500.0
2013-01-22 09:40:00,12.05,12.1,12.05,12.09,508300.0,8.6728,8.7088,8.6728,8.7016,508300.0
2013-01-22 09:45:00,12.09,12.1,12.03,12.03,209800.0,8.7016,8.7088,8.6584,8.6584,209800.0
2013-01-22 09:50:00,12.04,12.06,12.02,12.04,206700.0,8.6656,8.68,8.6512,8.6656,206700.0
2013-01-22 09:55:00,12.05,12.09,12.04,12.06,142000.0,8.6728,8.7016,8.6656,8.68,142000.0
2013-01-22 10:00:00,12.05,12.06,12.05,12.05,36300.0,8.6728,8.68,8.6728,8.6728,36300.0
2013-01-22 10:05:00,12.05,12.06,12.03,12.03,187200.0,8.6728,8.68,8.6584,8.6584,187200.0
2013-01-22 10:10:00,12.03,12.04,12.01,12.02,105500.0,8.6584,8.6656,8.644,8.6512,105500.0
2013-01-22 10:15:00,12.01,12.02,12.0,12.0,93400.0,8.644,8.6512,8.6368,8.6368,93400.0
2013-01-22 10:20:00,12.01,12.02,12.0,12.02,185000.0,8.644,8.6512,8.6368,8.6512,185000.0
2013-01-22 10:25:00,12.01,12.02,11.99,12.0,253500.0,8.644,8.6512,8.6296,8.6368,253500.0
2013-01-22 10:30:00,11.99,12.07,11.99,12.07,266300.0,8.6296,8.6872,8.6296,8.6872,266300.0
2013-01-22 10:35:00,12.07,12.08,12.06,12.07,75800.0,8.6872,8.6944,8.68,8.6872,75800.0
2013-01-22 10:40:00,12.07,12.1,12.07,12.09,172200.0,8.6872,8.7088,8.6872,8.7016,172200.0
2013-01-22 10:45:00,12.09,12.09,12.08,12.08,66700.0,8.7016,8.7016,8.6944,8.6944,66700.0
2013-01-22 10:50:00,12.09,12.09,12.06,12.07,161500.0,8.7016,8.7016,8.68,8.6872,161500.0
2013-01-22 10:55:00,12.08,12.08,12.06,12.06,123300.0,8.6944,8.6944,8.68,8.68,123300.0
2013-01-22 11:00:00,12.06,12.07,12.04,12.04,106000.0,8.68,8.6872,8.6656,8.6656,106000.0
2013-01-22 11:05:00,12.05,12.05,12.04,12.05,56400.0,8.6728,8.6728,8.6656,8.6728,56400.0
2013-01-22 11:10:00,12.05,12.06,12.04,12.05,120500.0,8.6728,8.68,8.6656,8.6728,120500.0
2013-01-22 11:15:00,12.05,12.12,12.05,12.12,235800.0,8.6728,8.7232,8.6728,8.7232,235800.0
2013-01-22 11:20:00,12.12,12.14,12.11,12.14,81700.0,8.7232,8.7376,8.716,8.7376,81700.0
2013-01-22 11:25:00,12.13,12.15,12.11,12.11,313800.0,8.7304,8.7448,8.716,8.716,313800.0
2013-01-22 11:30:00,12.11,12.12,12.11,12.12,48200.0,8.716,8.7232,8.716,8.7232,48200.0
2013-01-22 11:35:00,12.12,12.12,12.08,12.09,123300.0,8.7232,8.7232,8.6944,8.7016,123300.0
2013-01-22 11:40:00,12.08,12.12,12.08,12.11,139900.0,8.6944,8.7232,8.6944,8.716,139900.0
2013-01-22 11:45:00,12.11,12.12,12.1,12.1,89600.0,8.716,8.7232,8.7088,8.7088,89600.0
2013-01-22 11:50:00,12.1,12.12,12.09,12.12,128100.0,8.7088,8.7232,8.7016,8.7232,128100.0
2013-01-22 11:55:00,12.11,12.15,12.11,12.15,118700.0,8.716,8.7448,8.716,8.7448,118700.0
2013-01-22 12:00:00,12.14,12.17,12.14,12.16,157100.0,8.7376,8.7592,8.7376,8.752,157100.0
2013-01-22 12:05:00,12.16,12.17,12.15,12.17,80700.0,8.752,8.7592,8.7448,8.7592,80700.0
2013-01-22 12:10:00,12.16,12.17,12.14,12.16,136300.0,8.752,8.7592,8.7376,8.752,136300.0
2013-01-22 12:15:00,12.16,12.16,12.15,12.15,36100.0,8.752,8.752,8.7448,8.7448,36100.0
2013-01-22 12:20:00,12.16,12.17,12.15,12.16,89200.0,8.752,8.7592,8.7448,8.752,89200.0
2013-01-22 12:25:00,12.17,12.19,12.16,12.19,63200.0,8.7592,8.7736,8.752,8.7736,63200.0
2013-01-22 12:30:00,12.19,12.19,12.17,12.18,80200.0,8.7736,8.7736,8.7592,8.7664,80200.0
2013-01-22 12:35:00,12.18,12.18,12.17,12.18,44800.0,8.7664,8.7664,8.7592,8.7664,44800.0
2013-01-22 12:40:00,12.17,12.21,12.17,12.21,144900.0,8.7592,8.788,8.7592,8.788,144900.0
2013-01-22 12:45:00,12.21,12.21,12.17,12.17,151800.0,8.788,8.788,8.7592,8.7592,151800.0
2013-01-22 12:50:00,12.18,12.2,12.17,12.18,165900.0,8.7664,8.7808,8.7592,8.7664,165900.0
2013-01-22 12:55:00,12.18,12.18,12.17,12.18,21300.0,8.7664,8.7664,8.7592,8.7664,21300.0
2013-01-22 13:00:00,12.18,12.2,12.17,12.2,72000.0,8.7664,8.7808,8.7592,8.7808,72000.0
2013-01-22 13:05:00,12.19,12.2,12.19,12.19,72300.0,8.7736,8.7808,8.7736,8.7736,72300.0
2013-01-22 13:10:00,12.2,12.2,12.19,12.19,34500.0,8.7808,8.7808,8.7736,8.7736,34500.0
2013-01-22 13:15:00,12.2,12.22,12.19,12.22,163400.0,8.7808,8.7952,8.7736,8.7952,163400.0
2013-01-22 13:20:00,12.22,12.22,12.21,12.22,68000.0,8.7952,8.7952,8.788,8.7952,68000.0
2013-01-22 13:25:00,12.22,12.22,12.2,12.2,71200.0,8.7952,8.7952,8.7808,8.7808,71200.0
2013-01-22 13:30:00,12.2,12.21,12.19,12.19,109300.0,8.7808,8.788,8.7736,8.7736,109300.0
2013-01-22 13:35:00,12.2,12.21,12.19,12.21,108600.0,8.7808,8.788,8.7736,8.788,108600.0
2013-01-22 13:40:00,12.21,12.22,12.2,12.21,43100.0,8.788,8.7952,8.7808,8.788,43100.0
2013-01-22 13:45:00,12.21,12.22,12.21,12.21,51400.0,8.788,8.7952,8.788,8.788,51400.0
2013-01-22 13:50:00,12.22,12.22,12.21,12.22,47500.0,8.7952,8.7952,8.788,8.7952,47500.0
2013-01-22 13:55:00,12.22,12.22,12.2,12.21,129400.0,8.7952,8.7952,8.7808,8.788,129400.0
2013-01-22 14:00:00,12.2,12.21,12.2,12.21,56300.0,8.7808,8.788,8.7808,8.788,56300.0
2013-01-22 14:05:00,12.21,12.23,12.2,12.23,139500.0,8.788,8.8024,8.7808,8.8024,139500.0
2013-01-22 14:10:00,12.23,12.24,12.22,12.24,73300.0,8.8024,8.8096,8.7952,8.8096,73300.0
2013-01-22 14:15:00,12.24,12.24,12.23,12.24,65500.0,8.8096,8.8096,8.8024,8.8096,65500.0
2013-01-22 14:20:00,12.24,12.25,12.23,12.25,61300.0,8.8096,8.8168,8.8024,8.8168,61300.0
2013-01-22 14:25:00,12.25,12.25,12.24,12.25,54200.0,8.8168,8.8168,8.8096,8.8168,54200.0
2013-01-22 14:30:00,12.25,12.25,12.23,12.24,238300.0,8.8168,8.8168,8.8024,8.8096,238300.0
2013-01-22 14:35:00,12.25,12.25,12.24,12.25,91900.0,8.8168,8.8168,8.8096,8.8168,91900.0
2013-01-22 14:40:00,12.25,12.27,12.24,12.27,351800.0,8.8168,8.8312,8.8096,8.8312,351800.0
2013-01-22 14:45:00,12.27,12.27,12.26,12.27,105600.0,8.8312,8.8312,8.824,8.8312,105600.0
2013-01-22 14:50:00,12.27,12.29,12.26,12.27,282600.0,8.8312,8.8456,8.824,8.8312,282600.0
2013-01-22 14:55:00,12.27,12.28,12.26,12.27,197600.0,8.8312,8.8384,8.824,8.8312,197600.0
2013-01-22 15:00:00,12.27,12.28,12.26,12.27,188700.0,8.8312,8.8384,8.824,8.8312,188700.0
2013-01-22 15:05:00,12.27,12.31,12.26,12.29,498300.0,8.8312,8.86,8.824,8.8456,498300.0
2013-01-22 15:10:00,12.29,12.3,12.29,12.29,234400.0,8.8456,8.8528,8.8456,8.8456,234400.0
2013-01-22 15:15:00,12.29,12.3,12.29,12.29,349000.0,8.8456,8.8528,8.8456,8.8456,349000.0
2013-01-22 15:20:00,12.29,12.31,12.29,12.29,444000.0,8.8456,8.86,8.8456,8.8456,444000.0
2013-01-22 15:25:00,12.29,12.3,12.29,12.29,64300.0,8.8456,8.8528,8.8456,8.8456,64300.0
2013-01-22 15:30:00,12.3,12.3,12.29,12.29,309000.0,8.8528,8.8528,8.8456,8.8456,309000.0
2013-01-22 15:35:00,12.3,12.3,12.29,12.29,90700.0,8.8528,8.8528,8.8456,8.8456,90700.0
2013-01-22 15:40:00,12.29,12.3,12.29,12.29,310500.0,8.8456,8.8528,8.8456,8.8456,310500.0
2013-01-22 15:45:00,12.3,12.3,12.26,12.26,391800.0,8.8528,8.8528,8.824,8.824,391800.0
2013-01-22 15:50:00,12.26,12.28,12.26,12.28,299300.0,8.824,8.8384,8.824,8.8384,299300.0
2013-01-22 15:55:00,12.27,12.31,12.27,12.3,1186600.0,8.8312,8.86,8.8312,8.8528,1186600.0
2013-01-23 09:30:00,12.31,12.34,12.29,12.3,442000.0,8.86,8.8816,8.8456,8.8528,442000.0
2013-01-23 09:35:00,12.3,12.33,12.28,12.28,163400.0,8.8528,8.8744,8.8384,8.8384,163400.0
2013-01-23 09:40:00,12.29,12.29,12.21,12.21,185900.0,8.8456,8.8456,8.788,8.788,185900.0
2013-01-23 09:45:00,12.21,12.24,12.2,12.24,127800.0,8.788,8.8096,8.7808,8.8096,127800.0
2013-01-23 09:50:00,12.23,12.24,12.22,12.23,135300.0,8.8024,8.8096,8.7952,8.8024,135300.0
2013-01-23 09:55:00,12.23,12.25,12.22,12.25,152900.0,8.8024,8.8168,8.7952,8.8168,152900.0
2013-01-23 10:00:00,12.25,12.25,12.2,12.22,227600.0,8.8168,8.8168,8.7808,8.7952,227600.0
2013-01-23 10:05:00,12.21,12.22,12.21,12.22,84000.0,8.788,8.7952,8.788,8.7952,84000.0
2013-01-23 10:10:00,12.22,12.22,12.21,12.21,38600.0,8.7952,8.7952,8.788,8.788,38600.0
2013-01-23 10:15:00,12.22,12.22,12.19,12.21,192900.0,8.7952,8.7952,8.7736,8.788,192900.0
2013-01-23 10:20:00,12.22,12.22,12.19,12.2,159000.0,8.7952,8.7952,8.7736,8.7808,159000.0
2013-01-23 10:25:00,12.21,12.23,12.2,12.23,89900.0,8.788,8.8024,8.7808,8.8024,89900.0
2013-01-23 10:30:00,12.22,12.23,12.2,12.21,192100.0,8.7952,8.8024,8.7808,8.788,192100.0
2013-01-23 10:35:00,12.21,12.23,12.21,12.22,66600.0,8.788,8.8024,8.788,8.7952,66600.0
2013-01-23 10:40:00,12.23,12.23,12.22,12.22,41300.0,8.8024,8.8024,8.7952,8.7952,41300.0
2013-01-23 10:45:00,12.22,12.23,12.21,12.21,82100.0,8.7952,8.8024,8.788,8.788,82100.0
2013-01-23 10:50:00,12.21,12.22,12.2,12.2,168100.0,8.788,8.7952,8.7808,8.7808,168100.0
2013-01-23 10:55:00,12.21,12.23,12.2,12.22,115200.0,8.788,8.8024,8.7808,8.7952,115200.0
2013-01-23 11:00:00,12.23,12.25,12.22,12.23,134600.0,8.8024,8.8168,8.7952,8.8024,134600.0
2013-01-23 11:05:00,12.24,12.24,12.23,12.23,34300.0,8.8096,8.8096,8.8024,8.8024,34300.0
2013-01-23 11:10:00,12.24,12.26,12.23,12.26,132300.0,8.8096,8.824,8.8024,8.824,132300.0
2013-01-23 11:15:00,12.26,12.26,12.25,12.25,28900.0,8.824,8.824,8.8168,8.8168,28900.0
2013-01-23 11:20:00,12.26,12.26,12.23,12.23,119200.0,8.824,8.824,8.8024,8.8024,119200.0
2013-01-23 11:25:00,12.24,12.24,12.21,12.21,157000.0,8.8096,8.8096,8.788,8.788,157000.0
2013-01-23 11:30:00,12.21,12.23,12.21,12.22,115100.0,8.788,8.8024,8.788,8.7952,115100.0
2013-01-23 11:35:00,12.23,12.24,12.22,12.24,106200.0,8.8024,8.8096,8.7952,8.8096,106200.0
2013-01-23 11:40:00,12.24,12.25,12.23,12.24,67100.0,8.8096,8.8168,8.8024,8.8096,67100.0
2013-01-23 11:45:00,12.24,12.25,12.23,12.23,104300.0,8.8096,8.8168,8.8024,8.8024,104300.0
2013-01-23 11:50:00,12.23,12.25,12.23,12.24,96800.0,8.8024,8.8168,8.8024,8.8096,96800.0
2013-01-23 11:55:00,12.25,12.26,12.24,12.26,76800.0,8.8168,8.824,8.8096,8.824,76800.0
2013-01-23 12:00:00,12.26,12.28,12.25,12.27,93400.0,8.824,8.8384,8.8168,8.8312,93400.0
2013-01-23 12:05:00,12.28,12.28,12.27,12.28,73900.0,8.8384,8.8384,8.8312,8.8384,73900.0
2013-01-23 12:10:00,12.27,12.28,12.25,12.26,175900.0,8.8312,8.8384,8.8168,8.824,175900.0
2013-01-23 12:15:00,12.25,12.26,12.24,12.25,216900.0,8.8168,8.824,8.8096,8.8168,216900.0
2013-01-23 12:20:00,12.25,12.25,12.23,12.25,109700.0,8.8168,8.8168,8.8024,8.8168,109700.0
2013-01-23 12:25:00,12.25,12.25,12.23,12.23,41100.0,8.8168,8.8168,8.8024,8.8024,41100.0
2013-01-23 12:30:00,12.23,12.24,12.23,12.24,38300.0,8.8024,8.8096,8.8024,8.8096,38300.0
2013-01-23 12:35:00,12.23,12.24,12.22,12.22,156400.0,8.8024,8.8096,8.7952,8.7952,156400.0
2013-01-23 12:40:00,12.22,12.24,12.21,12.24,141200.0,8.7952,8.8096,8.788,8.8096,141200.0
2013-01-23 12:45:00,12.24,12.24,12.23,12.24,16000.0,8.8096,8.8096,8.8024,8.8096,16000.0
2013-01-23 12:50:00,12.24,12.24,12.23,12.24,38600.0,8.8096,8.8096,8.8024,8.8096,38600.0
2013-01-23 12:55:00,12.24,12.25,12.23,12.25,92300.0,8.8096,8.8168,8.8024,8.8168,92300.0
2013-01-23 13:00:00,12.25,12.27,12.24,12.27,77000.0,8.8168,8.8312,8.8096,8.8312,77000.0
2013-01-23 13:05:00,12.27,12.28,12.26,12.28,45100.0,8.8312,8.8384,8.824,8.8384,45100.0
2013-01-23 13:10:00,12.28,12.28,12.27,12.28,29500.0,8.8384,8.8384,8.8312,8.8384,29500.0
2013-01-23 13:15:00,12.27,12.28,12.26,12.26,153000.0,8.8312,8.8384,8.824,8.824,153000.0
2013-01-23 13:20:00,12.26,12.28,12.26,12.28,51900.0,8.824,8.8384,8.824,8.8384,51900.0
2013-01-23 13:25:00,12.28,12.28,12.27,12.28,82100.0,8.8384,8.8384,8.8312,8.8384,82100.0
2013-01-23 13:30:00,12.28,12.28,12.27,12.28,35200.0,8.8384,8.8384,8.8312,8.8384,35200.0
2013-01-23 13:35:00,12.28,12.29,12.28,12.29,187300.0,8.8384,8.8456,8.8384,8.8456,187300.0
2013-01-23 13:40:00,12.29,12.29,12.26,12.27,374500.0,8.8456,8.8456,8.824,8.8312,374500.0
2013-01-23 13:45:00,12.27,12.28,12.25,12.27,262900.0,8.8312,8.8384,8.8168,8.8312,262900.0
2013-01-23 13:50:00,12.28,12.3,12.28,12.29,356400.0,8.8384,8.8528,8.8384,8.8456,356400.0
2013-01-23 13:55:00,12.29,12.29,12.28,12.29,54900.0,8.8456,8.8456,8.8384,8.8456,54900.0
2013-01-23 14:00:00,12.28,12.3,12.28,12.3,232100.0,8.8384,8.8528,8.8384,8.8528,232100.0
2013-01-23 14:05:00,12.3,12.3,12.29,12.29,23000.0,8.8528,8.8528,8.8456,8.8456,23000.0
2013-01-23 14:10:00,12.29,12.3,12.27,12.29,352900.0,8.8456,8.8528,8.8312,8.8456,352900.0
2013-01-23 14:15:00,12.29,12.29,12.27,12.29,166500.0,8.8456,8.8456,8.8312,8.8456,166500.0
2013-01-23 14:20:00,12.29,12.3,12.28,12.29,194400.0,8.8456,8.8528,8.8384,8.8456,194400.0
2013-01-23 14:25:00,12.29,12.29,12.27,12.28,129400.0,8.8456,8.8456,8.8312,8.8384,129400.0
2013-01-23 14:30:00,12.28,12.29,12.28,12.29,122900.0,8.8384,8.8456,8.8384,8.8456,122900.0
2013-01-23 14:35:00,12.29,12.3,12.28,12.29,183200.0,8.8456,8.8528,8.8384,8.8456,183200.0
2013-01-23 14:40:00,12.29,12.3,12.29,12.29,124100.0,8.8456,8.8528,8.8456,8.8456,124100.0
2013-01-23 14:45:00,12.29,12.3,12.28,12.29,116700.0,8.8456,8.8528,8.8384,8.8456,116700.0
2013-01-23 14:50:00,12.29,12.29,12.28,12.29,28700.0,8.8456,8.8456,8.8384,8.8456,28700.0
2013-01-23 14:55:00,12.29,12.29,12.25,12.25,370400.0,8.8456,8.8456,8.8168,8.8168,370400.0
2013-01-23 15:00:00,12.25,12.25,12.21,12.23,492700.0,8.8168,8.8168,8.788,8.8024,492700.0
2013-01-23 15:05:00,12.24,12.26,12.22,12.22,367300.0,8.8096,8.824,8.7952,8.7952,367300.0
2013-01-23 15:10:00,12.23,12.24,12.22,12.23,161500.0,8.8024,8.8096,8.7952,8.8024,161500.0
2013-01-23 15:15:00,12.22,12.23,12.22,12.23,36700.0,8.7952,8.8024,8.7952,8.8024,36700.0
2013-01-23 15:20:00,12.22,12.23,12.22,12.22,100600.0,8.7952,8.8024,8.7952,8.7952,100600.0
2013-01-23 15:25:00,12.22,12.23,12.21,12.21,88500.0,8.7952,8.8024,8.788,8.788,88500.0
2013-01-23 15:30:00,12.22,12.23,12.21,12.23,95100.0,8.7952,8.8024,8.788,8.8024,95100.0
2013-01-23 15:35:00,12.23,12.23,12.22,12.22,70100.0,8.8024,8.8024,8.7952,8.7952,70100.0
2013-01-23 15:40:00,12.22,12.23,12.2,12.2,260900.0,8.7952,8.8024,8.7808,8.7808,260900.0
2013-01-23 15:45:00,12.21,12.22,12.2,12.22,190300.0,8.788,8.7952,8.7808,8.7952,190300.0
2013-01-23 15:50:00,12.21,12.23,12.21,12.23,209400.0,8.788,8.8024,8.788,8.8024,209400.0
2013-01-23 15:55:00,12.23,12.23,12.22,12.22,428100.0,8.8024,8.8024,8.7952,8.7952,428100.0
2013-01-24 09:30:00,12.23,12.24,12.13,12.2,363200.0,8.8024,8.8096,8.7304,8.7808,363200.0
2013-01-24 09:35:00,12.2,12.24,12.15,12.17,207700.0,8.7808,8.8096,8.7448,8.7592,207700.0
2013-01-24 09:40:00,12.17,12.23,12.17,12.21,165700.0,8.7592,8.8024,8.7592,8.788,165700.0
2013-01-24 09:45:00,12.21,12.22,12.19,12.21,132600.0,8.788,8.7952,8.7736,8.788,132600.0
2013-01-24 09:50:00,12.21,12.22,12.2,12.21,135200.0,8.788,8.7952,8.7808,8.788,135200.0
2013-01-24 09:55:00,12.22,12.23,12.21,12.23,94000.0,8.7952,8.8024,8.788,8.8024,94000.0
2013-01-24 10:00:00,12.22,12.25,12.22,12.24,102200.0,8.7952,8.8168,8.7952,8.8096,102200.0
2013-01-24 10:05:00,12.24,12.26,12.22,12.24,294200.0,8.8096,8.824,8.7952,8.8096,294200.0
2013-01-24 10:10:00,12.24,12.24,12.19,12.2,140700.0,8.8096,8.8096,8.7736,8.7808,140700.0
2013-01-24 10:15:00,12.2,12.21,12.19,12.2,173200.0,8.7808,8.788,8.7736,8.7808,173200.0
2013-01-24 10:20:00,12.2,12.22,12.2,12.2,102500.0,8.7808,8.7952,8.7808,8.7808,102500.0
2013-01-24 10:25:00,12.21,12.22,12.19,12.22,141700.0,8.788,8.7952,8.7736,8.7952,141700.0
2013-01-24 10:30:00,12.22,12.22,12.19,12.2,176400.0,8.7952,8.7952,8.7736,8.7808,176400.0
2013-01-24 10:35:00,12.2,12.21,12.19,12.21,174400.0,8.7808,8.788,8.7736,8.788,174400.0
2013-01-24 10:40:00,12.21,12.21,12.18,12.2,262600.0,8.788,8.788,8.7664,8.7808,262600.0
2013-01-24 10:45:00,12.2,12.21,12.19,12.2,80200.0,8.7808,8.788,8.7736,8.7808,80200.0
2013-01-24 10:50:00,12.19,12.21,12.19,12.21,111000.0,8.7736,8.788,8.7736,8.788,111000.0
2013-01-24 10:55:00,12.21,12.21,12.2,12.2,82800.0,8.788,8.788,8.7808,8.7808,82800.0
2013-01-24 11:00:00,12.2,12.21,12.2,12.21,80900.0,8.7808,8.788,8.7808,8.788,80900.0
2013-01-24 11:05:00,12.2,12.21,12.2,12.2,59800.0,8.7808,8.788,8.7808,8.7808,59800.0
2013-01-24 11:10:00,12.21,12.21,12.18,12.19,203100.0,8.788,8.788,8.7664,8.7736,203100.0
2013-01-24 11:15:00,12.19,12.19,12.15,12.15,234400.0,8.7736,8.7736,8.7448,8.7448,234400.0
2013-01-24 11:20:00,12.15,12.18,12.14,12.18,208500.0,8.7448,8.7664,8.7376,8.7664,208500.0
2013-01-24 11:25:00,12.18,12.2,12.17,12.18,172500.0,8.7664,8.7808,8.7592,8.7664,172500.0
2013-01-24 11:30:00,12.18,12.19,12.16,12.16,137300.0,8.7664,8.7736,8.752,8.752,137300.0
2013-01-24 11:35:00,12.17,12.17,12.14,12.15,142300.0,8.7592,8.7592,8.7376,8.7448,142300.0
2013-01-24 11:40:00,12.15,12.16,12.13,12.13,224700.0,8.7448,8.752,8.7304,8.7304,224700.0
2013-01-24 11:45:00,12.13,12.16,12.13,12.15,141800.0,8.7304,8.752,8.7304,8.7448,141800.0
2013-01-24 11:50:00,12.15,12.17,12.14,12.15,180700.0,8.7448,8.7592,8.7376,8.7448,180700.0
2013-01-24 11:55:00,12.15,12.16,12.15,12.16,48800.0,8.7448,8.752,8.7448,8.752,48800.0
2013-01-24 12:00:00,12.15,12.16,12.14,12.14,69100.0,8.7448,8.752,8.7376,8.7376,69100.0
2013-01-24 12:05:00,12.14,12.15,12.14,12.15,49400.0,8.7376,8.7448,8.7376,8.7448,49400.0
2013-01-24 12:10:00,12.14,12.16,12.14,12.16,329200.0,8.7376,8.752,8.7376,8.752,329200.0
2013-01-24 12:15:00,12.16,12.16,12.12,12.13,557500.0,8.752,8.752,8.7232,8.7304,557500.0
2013-01-24 12:20:00,12.13,12.13,12.12,12.12,132600.0,8.7304,8.7304,8.7232,8.7232,132600.0
2013-01-24 12:25:00,12.13,12.15,12.12,12.15,118200.0,8.7304,8.7448,8.7232,8.7448,118200.0
2013-01-24 12:30:00,12.15,12.15,12.11,12.12,183200.0,8.7448,8.7448,8.716,8.7232,183200.0
2013-01-24 12:35:00,12.11,12.12,12.1,12.1,174300.0,8.716,8.7232,8.7088,8.7088,174300.0
2013-01-24 12:40:00,12.11,12.11,12.1,12.11,85100.0,8.716,8.716,8.7088,8.716,85100.0
2013-01-24 12:45:00,12.1,12.11,12.07,12.07,229300.0,8.7088,8.716,8.6872,8.6872,229300.0
2013-01-24 12:50:00,12.07,12.1,12.07,12.09,119300.0,8.6872,8.7088,8.6872,8.7016,119300.0
2013-01-24 12:55:00,12.1,12.12,12.09,12.11,299000.0,8.7088,8.7232,8.7016,8.716,299000.0
2013-01-24 13:00:00,12.11,12.14,12.1,12.14,163800.0,8.716,8.7376,8.7088,8.7376,163800.0
2013-01-24 13:05:00,12.14,12.15,12.13,12.15,109700.0,8.7376,8.7448,8.7304,8.7448,109700.0
2013-01-24 13:10:00,12.15,12.15,12.12,12.12,196400.0,8.7448,8.7448,8.7232,8.7232,196400.0
2013-01-24 13:15:00,12.13,12.14,12.11,12.13,250500.0,8.7304,8.7376,8.716,8.7304,250500.0
2013-01-24 13:20:00,12.14,12.16,12.14,12.16,62600.0,8.7376,8.752,8.7376,8.752,62600.0
2013-01-24 13:25:00,12.16,12.18,12.15,12.18,183600.0,8.752,8.7664,8.7448,8.7664,183600.0
2013-01-24 13:30:00,12.18,12.2,12.17,12.19,273300.0,8.7664,8.7808,8.7592,8.7736,273300.0
2013-01-24 13:35:00,12.19,12.19,12.16,12.17,143100.0,8.7736,8.7736,8.752,8.7592,143100.0
2013-01-24 13:40:00,12.17,12.17,12.15,12.15,124000.0,8.7592,8.7592,8.7448,8.7448,124000.0
2013-01-24 13:45:00,12.16,12.16,12.15,12.16,140100.0,8.752,8.752,8.7448,8.752,140100.0
2013-01-24 13:50:00,12.16,12.18,12.15,12.18,119200.0,8.752,8.7664,8.7448,8.7664,119200.0
2013-01-24 13:55:00,12.18,12.18,12.15,12.17,148600.0,8.7664,8.7664,8.7448,8.7592,148600.0
2013-01-24 14:00:00,12.16,12.17,12.13,12.13,316400.0,8.752,8.7592,8.7304,8.7304,316400.0
2013-01-24 14:05:00,12.13,12.17,12.13,12.17,195200.0,8.7304,8.7592,8.7304,8.7592,195200.0
2013-01-24 14:10:00,12.17,12.19,12.15,12.16,188300.0,8.7592,8.7736,8.7448,8.752,188300.0
2013-01-24 14:15:00,12.16,12.16,12.14,12.14,76500.0,8.752,8.752,8.7376,8.7376,76500.0
2013-01-24 14:20:00,12.14,12.15,12.14,12.15,31700.0,8.7376,8.7448,8.7376,8.7448,31700.0
2013-01-24 14:25:00,12.14,12.16,12.14,12.16,112400.0,8.7376,8.752,8.7376,8.752,112400.0
2013-01-24 14:30:00,12.16,12.18,12.15,12.17,100000.0,8.752,8.7664,8.7448,8.7592,100000.0
2013-01-24 14:35:00,12.18,12.18,12.17,12.18,80900.0,8.7664,8.7664,8.7592,8.7664,80900.0
2013-01-24 14:40:00,12.17,12.18,12.16,12.16,175900.0,8.7592,8.7664,8.752,8.752,175900.0
2013-01-24 14:45:00,12.16,12.17,12.16,12.17,53000.0,8.752,8.7592,8.752,8.7592,53000.0
2013-01-24 14:50:00,12.17,12.18,12.15,12.17,293100.0,8.7592,8.7664,8.7448,8.7592,293100.0
2013-01-24 14:55:00,12.17,12.17,12.16,12.16,35200.0,8.7592,8.7592,8.752,8.752,35200.0
2013-01-24 15:00:00,12.17,12.17,12.15,12.15,73500.0,8.7592,8.7592,8.7448,8.7448,73500.0
2013-01-24 15:05:00,12.16,12.17,12.15,12.17,133500.0,8.752,8.7592,8.7448,8.7592,133500.0
2013-01-24 15:10:00,12.16,12.19,12.16,12.19,126300.0,8.752,8.7736,8.752,8.7736,126300.0
2013-01-24 15:15:00,12.19,12.19,12.16,12.16,254200.0,8.7736,8.7736,8.752,8.752,254200.0
2013-01-24 15:20:00,12.16,12.19,12.16,12.19,142900.0,8.752,8.7736,8.752,8.7736,142900.0
2013-01-24 15:25:00,12.18,12.2,12.18,12.2,102100.0,8.7664,8.7808,8.7664,8.7808,102100.0
2013-01-24 15:30:00,12.2,12.21,12.19,12.21,188700.0,8.7808,8.788,8.7736,8.788,188700.0
2013-01-24 15:35:00,12.21,12.23,12.2,12.21,292200.0,8.788,8.8024,8.7808,8.788,292200.0
2013-01-24 15:40:00,12.21,12.21,12.19,12.2,223900.0,8.788,8.788,8.7736,8.7808,223900.0
2013-01-24 15:45:00,12.2,12.21,12.2,12.21,129800.0,8.7808,8.788,8.7808,8.788,129800.0
2013-01-24 15:50:00,12.21,12.21,12.17,12.18,323400.0,8.788,8.788,8.7592,8.7664,323400.0
2013-01-24 15:55:00,12.17,12.18,12.16,12.17,852000.0,8.7592,8.7664,8.752,8.7592,852000.0
2013-01-25 09:30:00,12.17,12.2,12.15,12.18,281000.0,8.7592,8.7808,8.7448,8.7664,281000.0
2013-01-25 09:35:00,12.18,12.23,12.18,12.22,276500.0,8.7664,8.8024,8.7664,8.7952,276500.0
2013-01-25 09:40:00,12.22,12.25,12.21,12.22,152200.0,8.7952,8.8168,8.788,8.7952,152200.0
2013-01-25 09:45:00,12.22,12.23,12.18,12.2,197900.0,8.7952,8.8024,8.7664,8.7808,197900.0
2013-01-25 09:50:00,12.21,12.24,12.19,12.23,231500.0,8.788,8.8096,8.7736,8.8024,231500.0
2013-01-25 09:55:00,12.23,12.23,12.21,12.22,104200.0,8.8024,8.8024,8.788,8.7952,104200.0
2013-01-25 10:00:00,12.22,12.23,12.19,12.2,169600.0,8.7952,8.8024,8.7736,8.7808,169600.0
2013-01-25 10:05:00,12.2,12.2,12.18,12.2,102300.0,8.7808,8.7808,8.7664,8.7808,102300.0
2013-01-25 10:10:00,12.2,12.2,12.15,12.15,253900.0,8.7808,8.7808,8.7448,8.7448,253900.0
2013-01-25 10:15:00,12.15,12.18,12.15,12.16,241900.0,8.7448,8.7664,8.7448,8.752,241900.0
2013-01-25 10:20:00,12.16,12.18,12.16,12.17,215100.0,8.752,8.7664,8.752,8.7592,215100.0
2013-01-25 10:25:00,12.17,12.17,12.13,12.13,231000.0,8.7592,8.7592,8.7304,8.7304,231000.0
2013-01-25 10:30:00,12.13,12.14,12.13,12.13,120800.0,8.7304,8.7376,8.7304,8.7304,120800.0
2013-01-25 10:35:00,12.13,12.13,12.08,12.1,423400.0,8.7304,8.7304,8.6944,8.7088,423400.0
2013-01-25 10:40:00,12.1,12.11,12.09,12.11,202700.0,8.7088,8.716,8.7016,8.716,202700.0
2013-01-25 10:45:00,12.1,12.11,12.1,12.1,238400.0,8.7088,8.716,8.7088,8.7088,238400.0
2013-01-25 10:50:00,12.11,12.11,12.09,12.09,87100.0,8.716,8.716,8.7016,8.7016,87100.0
2013-01-25 10:55:00,12.1,12.11,12.09,12.1,102900.0,8.7088,8.716,8.7016,8.7088,102900.0
2013-01-25 11:00:00,12.11,12.14,12.1,12.14,123600.0,8.716,8.7376,8.7088,8.7376,123600.0
2013-01-25 11:05:00,12.13,12.17,12.13,12.17,82200.0,8.7304,8.7592,8.7304,8.7592,82200.0
2013-01-25 11:10:00,12.17,12.17,12.16,12.17,64100.0,8.7592,8.7592,8.752,8.7592,64100.0
2013-01-25 11:15:00,12.16,12.18,12.15,12.15,228600.0,8.752,8.7664,8.7448,8.7448,228600.0
2013-01-25 11:20:00,12.16,12.16,12.15,12.16,50300.0,8.752,8.752,8.7448,8.752,50300.0
2013-01-25 11:25:00,12.16,12.16,12.15,12.16,52500.0,8.752,8.752,8.7448,8.752,52500.0
2013-01-25 11:30:00,12.16,12.16,12.15,12.16,49100.0,8.752,8.752,8.7448,8.752,49100.0
2013-01-25 11:35:00,12.15,12.16,12.12,12.13,262000.0,8.7448,8.752,8.7232,8.7304,262000.0
2013-01-25 11:40:00,12.13,12.13,12.12,12.12,76700.0,8.7304,8.7304,8.7232,8.7232,76700.0
2013-01-25 11:45:00,12.13,12.13,12.12,12.12,54000.0,8.7304,8.7304,8.7232,8.7232,54000.0
2013-01-25 11:50:00,12.12,12.13,12.1,12.1,138200.0,8.7232,8.7304,8.7088,8.7088,138200.0
2013-01-25 11:55:00,12.1,12.12,12.1,12.11,188200.0,8.7088,8.7232,8.7088,8.716,188200.0
2013-01-25 12:00:00,12.12,12.14,12.11,12.13,560100.0,8.7232,8.7376,8.716,8.7304,560100.0
2013-01-25 12:05:00,12.13,12.17,12.13,12.15,270700.0,8.7304,8.7592,8.7304,8.7448,270700.0
2013-01-25 12:10:00,12.15,12.16,12.15,12.16,78800.0,8.7448,8.752,8.7448,8.752,78800.0
2013-01-25 12:15:00,12.15,12.18,12.15,12.18,138600.0,8.7448,8.7664,8.7448,8.7664,138600.0
2013-01-25 12:20:00,12.18,12.18,12.17,12.17,37900.0,8.7664,8.7664,8.7592,8.7592,37900.0
2013-01-25 12:25:00,12.18,12.18,12.14,12.15,343900.0,8.7664,8.7664,8.7376,8.7448,343900.0
2013-01-25 12:30:00,12.16,12.16,12.14,12.16,131000.0,8.752,8.752,8.7376,8.752,131000.0
2013-01-25 12:35:00,12.16,12.16,12.15,12.16,41500.0,8.752,8.752,8.7448,8.752,41500.0
2013-01-25 12:40:00,12.15,12.17,12.15,12.17,54700.0,8.7448,8.7592,8.7448,8.7592,54700.0
2013-01-25 12:45:00,12.17,12.19,12.16,12.18,109500.0,8.7592,8.7736,8.752,8.7664,109500.0
2013-01-25 12:50:00,12.18,12.19,12.17,12.19,104200.0,8.7664,8.7736,8.7592,8.7736,104200.0
2013-01-25 12:55:00,12.19,12.19,12.16,12.18,114600.0,8.7736,8.7736,8.752,8.7664,114600.0
2013-01-25 13:00:00,12.18,12.19,12.16,12.19,144000.0,8.7664,8.7736,8.752,8.7736,144000.0
2013-01-25 13:05:00,12.19,12.2,12.18,12.2,26000.0,8.7736,8.7808,8.7664,8.7808,26000.0
2013-01-25 13:10:00,12.2,12.22,12.19,12.21,72700.0,8.7808,8.7952,8.7736,8.788,72700.0
2013-01-25 13:15:00,12.22,12.25,12.2,12.21,276500.0,8.7952,8.8168,8.7808,8.788,276500.0
2013-01-25 13:20:00,12.21,12.21,12.19,12.19,56000.0,8.788,8.788,8.7736,8.7736,56000.0
2013-01-25 13:25:00,12.19,12.2,12.19,12.2,30400.0,8.7736,8.7808,8.7736,8.7808,30400.0
2013-01-25 13:30:00,12.2,12.21,12.19,12.21,70500.0,8.7808,8.788,8.7736,8.788,70500.0
2013-01-25 13:35:00,12.21,12.22,12.2,12.21,99800.0,8.788,8.7952,8.7808,8.788,99800.0
2013-01-25 13:40:00,12.21,12.25,12.21,12.24,156300.0,8.788,8.8168,8.788,8.8096,156300.0
2013-01-25 13:45:00,12.24,12.24,12.22,12.22,87300.0,8.8096,8.8096,8.7952,8.7952,87300.0
2013-01-25 13:50:00,12.23,12.23,12.21,12.21,51000.0,8.8024,8.8024,8.788,8.788,51000.0
2013-01-25 13:55:00,12.21,12.24,12.21,12.24,98300.0,8.788,8.8096,8.788,8.8096,98300.0
2013-01-25 14:00:00,12.24,12.26,12.23,12.25,86300.0,8.8096,8.824,8.8024,8.8168,86300.0
2013-01-25 14:05:00,12.26,12.27,12.25,12.27,51800.0,8.824,8.8312,8.8168,8.8312,51800.0
2013-01-25 14:10:00,12.27,12.29,12.26,12.29,179600.0,8.8312,8.8456,8.824,8.8456,179600.0
2013-01-25 14:15:00,12.29,12.29,12.2,12.23,819900.0,8.8456,8.8456,8.7808,8.8024,819900.0
2013-01-25 14:20:00,12.23,12.23,12.16,12.21,765300.0,8.8024,8.8024,8.752,8.788,765300.0
2013-01-25 14:25:00,12.21,12.22,12.17,12.19,393900.0,8.788,8.7952,8.7592,8.7736,393900.0
2013-01-25 14:30:00,12.19,12.25,12.18,12.24,356800.0,8.7736,8.8168,8.7664,8.8096,356800.0
2013-01-25 14:35:00,12.23,12.26,12.22,12.24,294600.0,8.8024,8.824,8.7952,8.8096,294600.0
2013-01-25 14:40:00,12.24,12.24,12.23,12.24,44600.0,8.8096,8.8096,8.8024,8.8096,44600.0
2013-01-25 14:45:00,12.24,12.25,12.23,12.24,157700.0,8.8096,8.8168,8.8024,8.8096,157700.0
2013-01-25 14:50:00,12.24,12.24,12.2,12.2,200900.0,8.8096,8.8096,8.7808,8.7808,200900.0
2013-01-25 14:55:00,12.21,12.21,12.18,12.19,279900.0,8.788,8.788,8.7664,8.7736,279900.0
2013-01-25 15:00:00,12.2,12.22,12.16,12.21,466500.0,8.7808,8.7952,8.752,8.788,466500.0
2013-01-25 15:05:00,12.21,12.22,12.2,12.22,101000.0,8.788,8.7952,8.7808,8.7952,101000.0
2013-01-25 15:10:00,12.22,12.25,12.21,12.22,132600.0,8.7952,8.8168,8.788,8.7952,132600.0
2013-01-25 15:15:00,12.21,12.23,12.19,12.23,213000.0,8.788,8.8024,8.7736,8.8024,213000.0
2013-01-25 15:20:00,12.23,12.24,12.22,12.23,157000.0,8.8024,8.8096,8.7952,8.8024,157000.0
2013-01-25 15:25:00,12.24,12.26,12.23,12.25,180900.0,8.8096,8.824,8.8024,8.8168,180900.0
2013-01-25 15:30:00,12.25,12.26,12.22,12.22,439600.0,8.8168,8.824,8.7952,8.7952,439600.0
2013-01-25 15:35:00,12.23,12.24,12.21,12.23,142500.0,8.8024,8.8096,8.788,8.8024,142500.0
2013-01-25 15:40:00,12.22,12.23,12.19,12.21,252400.0,8.7952,8.8024,8.7736,8.788,252400.0
2013-01-25 15:45:00,12.21,12.21,12.18,12.19,474700.0,8.788,8.788,8.7664,8.7736,474700.0
2013-01-25 15:50:00,12.2,12.23,12.19,12.23,328700.0,8.7808,8.8024,8.7736,8.8024,328700.0
2013-01-25 15:55:00,12.23,12.24,12.2,12.23,679100.0,8.8024,8.8096,8.7808,8.8024,679100.0
2013-01-28 09:30:00,12.07,12.07,11.96,11.96,1288400.0,8.6872,8.6872,8.6081,8.6081,1288400.0
2013-01-28 09:35:00,11.96,11.97,11.91,11.95,741000.0,8.6081,8.6152,8.5721,8.6009,741000.0
2013-01-28 09:40:00,11.95,12.02,11.94,11.96,795400.0,8.6009,8.6512,8.5937,8.6081,795400.0
2013-01-28 09:45:00,11.97,12.0,11.96,11.97,705600.0,8.6152,8.6368,8.6081,8.6152,705600.0
2013-01-28 09:50:00,11.97,11.99,11.93,11.95,1015200.0,8.6152,8.6296,8.5865,8.6009,1015200.0
2013-01-28 09:55:00,11.96,12.0,11.95,11.98,292000.0,8.6081,8.6368,8.6009,8.6224,292000.0
2013-01-28 10:00:00,11.97,11.98,11.95,11.95,233800.0,8.6152,8.6224,8.6009,8.6009,233800.0
2013-01-28 10:05:00,11.95,11.96,11.91,11.93,1036800.0,8.6009,8.6081,8.5721,8.5865,1036800.0
2013-01-28 10:10:00,11.93,11.94,11.9,11.92,392200.0,8.5865,8.5937,8.5649,8.5793,392200.0
2013-01-28 10:15:00,11.92,11.93,11.87,11.91,706100.0,8.5793,8.5865,8.5433,8.5721,706100.0
2013-01-28 10:20:00,11.91,11.97,11.91,11.93,442000.0,8.5721,8.6152,8.5721,8.5865,442000.0
2013-01-28 10:25:00,11.93,11.94,11.89,11.93,285500.0,8.5865,8.5937,8.5577,8.5865,285500.0
2013-01-28 10:30:00,11.92,11.95,11.91,11.95,404200.0,8.5793,8.6009,8.5721,8.6009,404200.0
2013-01-28 10:35:00,11.95,11.96,11.93,11.95,319700.0,8.6009,8.6081,8.5865,8.6009,319700.0
2013-01-28 10:40:00,11.95,11.97,11.93,11.96,255600.0,8.6009,8.6152,8.5865,8.6081,255600.0
2013-01-28 10:45:00,11.96,11.96,11.94,11.96,136500.0,8.6081,8.6081,8.5937,8.6081,136500.0
2013-01-28 10:50:00,11.95,11.95,11.93,11.95,169000.0,8.6009,8.6009,8.5865,8.6009,169000.0
2013-01-28 10:55:00,11.94,11.95,11.92,11.94,226700.0,8.5937,8.6009,8.5793,8.5937,226700.0
2013-01-28 11:00:00,11.94,11.96,11.93,11.95,190300.0,8.5937,8.6081,8.5865,8.6009,190300.0
2013-01-28 11:05:00,11.95,11.95,11.92,11.92,268800.0,8.6009,8.6009,8.5793,8.5793,268800.0
2013-01-28 11:10:00,11.92,11.93,11.92,11.92,99700.0,8.5793,8.5865,8.5793,8.5793,99700.0
2013-01-28 11:15:00,11.92,11.96,11.92,11.96,219600.0,8.5793,8.6081,8.5793,8.6081,219600.0
2013-01-28 11:20:00,11.96,11.98,11.92,11.93,449800.0,8.6081,8.6224,8.5793,8.5865,449800.0
2013-01-28 11:25:00,11.93,11.98,11.92,11.97,258600.0,8.5865,8.6224,8.5793,8.6152,258600.0
2013-01-28 11:30:00,11.98,12.01,11.97,12.0,273800.0,8.6224,8.644,8.6152,8.6368,273800.0
2013-01-28 11:35:00,12.01,12.02,11.98,12.01,526400.0,8.644,8.6512,8.6224,8.644,526400.0
2013-01-28 11:40:00,12.0,12.04,12.0,12.02,460200.0,8.6368,8.6656,8.6368,8.6512,460200.0
2013-01-28 11:45:00,12.01,12.03,12.01,12.03,280700.0,8.644,8.6584,8.644,8.6584,280700.0
2013-01-28 11:50:00,12.03,12.06,12.02,12.05,447600.0,8.6584,8.68,8.6512,8.6728,447600.0
2013-01-28 11:55:00,12.05,12.07,12.04,12.04,315600.0,8.6728,8.6872,8.6656,8.6656,315600.0
2013-01-28 12:00:00,12.05,12.05,12.02,12.04,139300.0,8.6728,8.6728,8.6512,8.6656,139300.0
2013-01-28 12:05:00,12.03,12.06,12.02,12.05,411600.0,8.6584,8.68,8.6512,8.6728,411600.0
2013-01-28 12:10:00,12.05,12.06,12.05,12.06,111100.0,8.6728,8.68,8.6728,8.68,111100.0
2013-01-28 12:15:00,12.05,12.06,12.01,12.02,716000.0,8.6728,8.68,8.644,8.6512,716000.0
2013-01-28 12:20:00,12.01,12.04,11.99,12.03,790800.0,8.644,8.6656,8.6296,8.6584,790800.0
2013-01-28 12:25:00,12.03,12.04,12.01,12.02,238700.0,8.6584,8.6656,8.644,8.6512,238700.0
2013-01-28 12:30:00,12.02,12.03,12.01,12.03,146500.0,8.6512,8.6584,8.644,8.6584,146500.0
2013-01-28 12:35:00,12.02,12.04,12.0,12.02,491800.0,8.6512,8.6656,8.6368,8.6512,491800.0
2013-01-28 12:40:00,12.02,12.03,12.02,12.03,51600.0,8.6512,8.6584,8.6512,8.6584,51600.0
2013-01-28 12:45:00,12.03,12.03,12.01,12.02,188400.0,8.6584,8.6584,8.644,8.6512,188400.0
2013-01-28 12:50:00,12.02,12.02,12.0,12.01,124000.0,8.6512,8.6512,8.6368,8.644,124000.0
2013-01-28 12:55:00,12.02,12.02,12.0,12.02,157600.0,8.6512,8.6512,8.6368,8.6512,157600.0
2013-01-28 13:00:00,12.01,12.03,12.01,12.02,201500.0,8.644,8.6584,8.644,8.6512,201500.0
2013-01-28 13:05:00,12.02,12.03,12.01,12.02,195800.0,8.6512,8.6584,8.644,8.6512,195800.0
2013-01-28 13:10:00,12.02,12.02,12.01,12.02,146300.0,8.6512,8.6512,8.644,8.6512,146300.0
2013-01-28 13:15:00,12.01,12.02,11.98,11.99,187000.0,8.644,8.6512,8.6224,8.6296,187000.0
2013-01-28 13:20:00,12.0,12.0,11.98,11.98,108000.0,8.6368,8.6368,8.6224,8.6224,108000.0
2013-01-28 13:25:00,11.99,12.01,11.97,12.01,213700.0,8.6296,8.644,8.6152,8.644,213700.0
2013-01-28 13:30:00,12.01,12.03,12.0,12.02,160100.0,8.644,8.6584,8.6368,8.6512,160100.0
2013-01-28 13:35:00,12.03,12.04,12.01,12.03,231800.0,8.6584,8.6656,8.644,8.6584,231800.0
2013-01-28 13:40:00,12.03,12.03,12.01,12.02,110900.0,8.6584,8.6584,8.644,8.6512,110900.0
2013-01-28 13:45:00,12.02,12.04,12.02,12.02,142100.0,8.6512,8.6656,8.6512,8.6512,142100.0
2013-01-28 13:50:00,12.02,12.06,12.02,12.03,323600.0,8.6512,8.68,8.6512,8.6584,323600.0
2013-01-28 13:55:00,12.03,12.06,12.03,12.03,217600.0,8.6584,8.68,8.6584,8.6584,217600.0
2013-01-28 14:00:00,12.03,12.04,12.02,12.04,131200.0,8.6584,8.6656,8.6512,8.6656,131200.0
2013-01-28 14:05:00,12.04,12.06,12.03,12.04,173800.0,8.6656,8.68,8.6584,8.6656,173800.0
2013-01-28 14:10:00,12.04,12.05,12.03,12.04,171800.0,8.6656,8.6728,8.6584,8.6656,171800.0
2013-01-28 14:15:00,12.05,12.1,12.04,12.1,343400.0,8.6728,8.7088,8.6656,8.7088,343400.0
2013-01-28 14:20:00,12.1,12.1,12.04,12.07,500400.0,8.7088,8.7088,8.6656,8.6872,500400.0
2013-01-28 14:25:00,12.07,12.07,12.06,12.06,65300.0,8.6872,8.6872,8.68,8.68,65300.0
2013-01-28 14:30:00,12.06,12.07,12.02,12.04,405900.0,8.68,8.6872,8.6512,8.6656,405900.0
2013-01-28 14:35:00,12.04,12.05,12.02,12.04,367200.0,8.6656,8.6728,8.6512,8.6656,367200.0
2013-01-28 14:40:00,12.04,12.05,12.02,12.03,463700.0,8.6656,8.6728,8.6512,8.6584,463700.0
2013-01-28 14:45:00,12.02,12.03,12.0,12.02,492400.0,8.6512,8.6584,8.6368,8.6512,492400.0
2013-01-28 14:50:00,12.02,12.03,12.01,12.01,385600.0,8.6512,8.6584,8.644,8.644,385600.0
2013-01-28 14:55:00,12.01,12.02,12.0,12.0,209100.0,8.644,8.6512,8.6368,8.6368,209100.0
2013-01-28 15:00:00,12.01,12.03,12.0,12.01,1089800.0,8.644,8.6584,8.6368,8.644,1089800.0
2013-01-28 15:05:00,12.02,12.03,11.99,12.01,466600.0,8.6512,8.6584,8.6296,8.644,466600.0
2013-01-28 15:10:00,12.01,12.04,12.0,12.03,304200.0,8.644,8.6656,8.6368,8.6584,304200.0
2013-01-28 15:15:00,12.03,12.05,12.02,12.04,357100.0,8.6584,8.6728,8.6512,8.6656,357100.0
2013-01-28 15:20:00,12.04,12.04,12.01,12.02,272700.0,8.6656,8.6656,8.644,8.6512,272700.0
2013-01-28 15:25:00,12.02,12.03,12.01,12.02,360400.0,8.6512,8.6584,8.644,8.6512,360400.0
2013-01-28 15:30:00,12.03,12.06,12.02,12.05,183300.0,8.6584,8.68,8.6512,8.6728,183300.0
2013-01-28 15:35:00,12.06,12.07,12.04,12.05,325500.0,8.68,8.6872,8.6656,8.6728,325500.0
2013-01-28 15:40:00,12.04,12.08,12.02,12.06,418800.0,8.6656,8.6944,8.6512,8.68,418800.0
2013-01-28 15:45:00,12.06,12.08,12.04,12.08,811600.0,8.68,8.6944,8.6656,8.6944,811600.0
2013-01-28 15:50:00,12.08,12.14,12.04,12.13,1268800.0,8.6944,8.7376,8.6656,8.7304,1268800.0
2013-01-28 15:55:00,12.13,12.16,12.08,12.15,1728300.0,8.7304,8.752,8.6944,8.7448,1728300.0
2013-01-29 09:30:00,12.23,12.26,12.19,12.24,875900.0,8.8024,8.824,8.7736,8.8096,875900.0
2013-01-29 09:35:00,12.24,12.29,12.21,12.25,1366000.0,8.8096,8.8456,8.788,8.8168,1366000.0
2013-01-29 09:40:00,12.24,12.3,12.23,12.3,853400.0,8.8096,8.8528,8.8024,8.8528,853400.0
2013-01-29 09:45:00,12.29,12.38,12.27,12.36,1182700.0,8.8456,8.9103,8.8312,8.8959,1182700.0
2013-01-29 09:50:00,12.37,12.39,12.3,12.34,665700.0,8.9031,8.9175,8.8528,8.8816,665700.0
2013-01-29 09:55:00,12.33,12.38,12.32,12.35,648800.0,8.8744,8.9103,8.8672,8.8887,648800.0
2013-01-29 10:00:00,12.35,12.36,12.27,12.32,686000.0,8.8887,8.8959,8.8312,8.8672,686000.0
2013-01-29 10:05:00,12.32,12.35,12.3,12.34,413700.0,8.8672,8.8887,8.8528,8.8816,413700.0
2013-01-29 10:10:00,12.34,12.35,12.31,12.34,217200.0,8.8816,8.8887,8.86,8.8816,217200.0
2013-01-29 10:15:00,12.35,12.38,12.33,12.35,362700.0,8.8887,8.9103,8.8744,8.8887,362700.0
2013-01-29 10:20:00,12.35,12.42,12.35,12.39,698300.0,8.8887,8.9391,8.8887,8.9175,698300.0
2013-01-29 10:25:00,12.39,12.41,12.33,12.33,570700.0,8.9175,8.9319,8.8744,8.8744,570700.0
2013-01-29 10:30:00,12.33,12.34,12.22,12.22,789100.0,8.8744,8.8816,8.7952,8.7952,789100.0
2013-01-29 10:35:00,12.23,12.25,12.17,12.25,379100.0,8.8024,8.8168,8.7592,8.8168,379100.0
2013-01-29 10:40:00,12.25,12.29,12.23,12.26,408000.0,8.8168,8.8456,8.8024,8.824,408000.0
2013-01-29 10:45:00,12.25,12.26,12.23,12.23,135900.0,8.8168,8.824,8.8024,8.8024,135900.0
2013-01-29 10:50:00,12.23,12.25,12.21,12.23,757200.0,8.8024,8.8168,8.788,8.8024,757200.0
2013-01-29 10:55:00,12.23,12.26,12.22,12.24,148900.0,8.8024,8.824,8.7952,8.8096,148900.0
2013-01-29 11:00:00,12.24,12.27,12.24,12.25,134900.0,8.8096,8.8312,8.8096,8.8168,134900.0
2013-01-29 11:05:00,12.25,12.25,12.24,12.25,42100.0,8.8168,8.8168,8.8096,8.8168,42100.0
2013-01-29 11:10:00,12.25,12.26,12.23,12.24,251800.0,8.8168,8.824,8.8024,8.8096,251800.0
2013-01-29 11:15:00,12.24,12.24,12.2,12.21,280100.0,8.8096,8.8096,8.7808,8.788,280100.0
2013-01-29 11:20:00,12.21,12.27,12.21,12.25,267000.0,8.788,8.8312,8.788,8.8168,267000.0
2013-01-29 11:25:00,12.25,12.26,12.23,12.23,627100.0,8.8168,8.824,8.8024,8.8024,627100.0
2013-01-29 11:30:00,12.23,12.26,12.23,12.24,256700.0,8.8024,8.824,8.8024,8.8096,256700.0
2013-01-29 11:35:00,12.25,12.28,12.24,12.28,106700.0,8.8168,8.8384,8.8096,8.8384,106700.0
2013-01-29 11:40:00,12.28,12.28,12.23,12.26,172800.0,8.8384,8.8384,8.8024,8.824,172800.0
2013-01-29 11:45:00,12.25,12.25,12.24,12.24,66600.0,8.8168,8.8168,8.8096,8.8096,66600.0
2013-01-29 11:50:00,12.24,12.25,12.24,12.24,37800.0,8.8096,8.8168,8.8096,8.8096,37800.0
2013-01-29 11:55:00,12.24,12.25,12.23,12.24,70100.0,8.8096,8.8168,8.8024,8.8096,70100.0
2013-01-29 12:00:00,12.23,12.24,12.2,12.21,207400.0,8.8024,8.8096,8.7808,8.788,207400.0
2013-01-29 12:05:00,12.22,12.22,12.19,12.19,209100.0,8.7952,8.7952,8.7736,8.7736,209100.0
2013-01-29 12:10:00,12.19,12.2,12.19,12.19,69600.0,8.7736,8.7808,8.7736,8.7736,69600.0
2013-01-29 12:15:00,12.2,12.2,12.19,12.2,36600.0,8.7808,8.7808,8.7736,8.7808,36600.0
2013-01-29 12:20:00,12.19,12.2,12.17,12.17,222900.0,8.7736,8.7808,8.7592,8.7592,222900.0
2013-01-29 12:25:00,12.18,12.21,12.16,12.16,732000.0,8.7664,8.788,8.752,8.752,732000.0
2013-01-29 12:30:00,12.17,12.19,12.16,12.17,220800.0,8.7592,8.7736,8.752,8.7592,220800.0
2013-01-29 12:35:00,12.18,12.19,12.17,12.19,51100.0,8.7664,8.7736,8.7592,8.7736,51100.0
2013-01-29 12:40:00,12.19,12.19,12.18,12.18,99500.0,8.7736,8.7736,8.7664,8.7664,99500.0
2013-01-29 12:45:00,12.18,12.19,12.17,12.18,125500.0,8.7664,8.7736,8.7592,8.7664,125500.0
2013-01-29 12:50:00,12.18,12.19,12.17,12.18,163000.0,8.7664,8.7736,8.7592,8.7664,163000.0
2013-01-29 12:55:00,12.19,12.2,12.18,12.2,85200.0,8.7736,8.7808,8.7664,8.7808,85200.0
2013-01-29 13:00:00,12.19,12.2,12.18,12.19,165100.0,8.7736,8.7808,8.7664,8.7736,165100.0
2013-01-29 13:05:00,12.18,12.19,12.17,12.17,93100.0,8.7664,8.7736,8.7592,8.7592,93100.0
2013-01-29 13:10:00,12.18,12.19,12.17,12.19,113700.0,8.7664,8.7736,8.7592,8.7736,113700.0
2013-01-29 13:15:00,12.19,12.22,12.18,12.22,239100.0,8.7736,8.7952,8.7664,8.7952,239100.0
2013-01-29 13:20:00,12.22,12.23,12.2,12.22,405700.0,8.7952,8.8024,8.7808,8.7952,405700.0
2013-01-29 13:25:00,12.22,12.23,12.21,12.23,90700.0,8.7952,8.8024,8.788,8.8024,90700.0
2013-01-29 13:30:00,12.22,12.23,12.21,12.22,95900.0,8.7952,8.8024,8.788,8.7952,95900.0
2013-01-29 13:35:00,12.22,12.24,12.21,12.23,192900.0,8.7952,8.8096,8.788,8.8024,192900.0
2013-01-29 13:40:00,12.22,12.23,12.22,12.23,57400.0,8.7952,8.8024,8.7952,8.8024,57400.0
2013-01-29 13:45:00,12.22,12.23,12.18,12.19,260200.0,8.7952,8.8024,8.7664,8.7736,260200.0
2013-01-29 13:50:00,12.19,12.19,12.18,12.19,38500.0,8.7736,8.7736,8.7664,8.7736,38500.0
2013-01-29 13:55:00,12.18,12.23,12.18,12.22,225200.0,8.7664,8.8024,8.7664,8.7952,225200.0
2013-01-29 14:00:00,12.21,12.23,12.2,12.23,137900.0,8.788,8.8024,8.7808,8.8024,137900.0
2013-01-29 14:05:00,12.22,12.23,12.22,12.23,61000.0,8.7952,8.8024,8.7952,8.8024,61000.0
2013-01-29 14:10:00,12.23,12.23,12.2,12.21,130800.0,8.8024,8.8024,8.7808,8.788,130800.0
2013-01-29 14:15:00,12.21,12.21,12.19,12.21,175600.0,8.788,8.788,8.7736,8.788,175600.0
2013-01-29 14:20:00,12.21,12.23,12.2,12.21,320400.0,8.788,8.8024,8.7808,8.788,320400.0
2013-01-29 14:25:00,12.22,12.22,12.21,12.21,35200.0,8.7952,8.7952,8.788,8.788,35200.0
2013-01-29 14:30:00,12.21,12.22,12.21,12.22,92700.0,8.788,8.7952,8.788,8.7952,92700.0
2013-01-29 14:35:00,12.21,12.25,12.21,12.25,248200.0,8.788,8.8168,8.788,8.8168,248200.0
2013-01-29 14:40:00,12.25,12.27,12.22,12.23,188900.0,8.8168,8.8312,8.7952,8.8024,188900.0
2013-01-29 14:45:00,12.23,12.23,12.21,12.21,76900.0,8.8024,8.8024,8.788,8.788,76900.0
2013-01-29 14:50:00,12.21,12.22,12.2,12.21,120300.0,8.788,8.7952,8.7808,8.788,120300.0
2013-01-29 14:55:00,12.21,12.24,12.21,12.22,184700.0,8.788,8.8096,8.788,8.7952,184700.0
2013-01-29 15:00:00,12.21,12.22,12.21,12.21,118500.0,8.788,8.7952,8.788,8.788,118500.0
2013-01-29 15:05:00,12.21,12.22,12.21,12.21,98800.0,8.788,8.7952,8.788,8.788,98800.0
2013-01-29 15:10:00,12.21,12.22,12.19,12.19,126500.0,8.788,8.7952,8.7736,8.7736,126500.0
2013-01-29 15:15:00,12.19,12.2,12.18,12.19,167700.0,8.7736,8.7808,8.7664,8.7736,167700.0
2013-01-29 15:20:00,12.19,12.21,12.18,12.2,172000.0,8.7736,8.788,8.7664,8.7808,172000.0
2013-01-29 15:25:00,12.2,12.21,12.19,12.21,124800.0,8.7808,8.788,8.7736,8.788,124800.0
2013-01-29 15:30:00,12.21,12.22,12.2,12.21,149600.0,8.788,8.7952,8.7808,8.788,149600.0
2013-01-29 15:35:00,12.21,12.22,12.21,12.22,208700.0,8.788,8.7952,8.788,8.7952,208700.0
2013-01-29 15:40:00,12.22,12.23,12.21,12.23,256800.0,8.7952,8.8024,8.788,8.8024,256800.0
2013-01-29 15:45:00,12.23,12.23,12.22,12.23,352100.0,8.8024,8.8024,8.7952,8.8024,352100.0
2013-01-29 15:50:00,12.23,12.23,12.21,12.21,365900.0,8.8024,8.8024,8.788,8.788,365900.0
2013-01-29 15:55:00,12.21,12.23,12.21,12.22,966700.0,8.788,8.8024,8.788,8.7952,966700.0
2013-01-30 09:30:00,12.25,12.25,12.19,12.23,356300.0,8.8168,8.8168,8.7736,8.8024,356300.0
2013-01-30 09:35:00,12.23,12.25,12.21,12.24,157800.0,8.8024,8.8168,8.788,8.8096,157800.0
2013-01-30 09:40:00,12.23,12.24,12.18,12.19,259600.0,8.8024,8.8096,8.7664,8.7736,259600.0
2013-01-30 09:45:00,12.19,12.2,12.15,12.15,368700.0,8.7736,8.7808,8.7448,8.7448,368700.0
2013-01-30 09:50:00,12.15,12.17,12.1,12.1,308200.0,8.7448,8.7592,8.7088,8.7088,308200.0
2013-01-30 09:55:00,12.11,12.13,12.05,12.06,298900.0,8.716,8.7304,8.6728,8.68,298900.0
2013-01-30 10:00:00,12.06,12.07,11.97,11.99,749900.0,8.68,8.6872,8.6152,8.6296,749900.0
2013-01-30 10:05:00,11.99,11.99,11.9,11.97,515700.0,8.6296,8.6296,8.5649,8.6152,515700.0
2013-01-30 10:10:00,11.97,12.01,11.96,11.99,305300.0,8.6152,8.644,8.6081,8.6296,305300.0
2013-01-30 10:15:00,11.99,12.0,11.96,12.0,524600.0,8.6296,8.6368,8.6081,8.6368,524600.0
2013-01-30 10:20:00,11.99,12.0,11.97,11.98,571600.0,8.6296,8.6368,8.6152,8.6224,571600.0
2013-01-30 10:25:00,11.98,11.99,11.95,11.96,680400.0,8.6224,8.6296,8.6009,8.6081,680400.0
2013-01-30 10:30:00,11.97,11.97,11.94,11.95,208800.0,8.6152,8.6152,8.5937,8.6009,208800.0
2013-01-30 10:35:00,11.95,11.96,11.94,11.94,566600.0,8.6009,8.6081,8.5937,8.5937,566600.0
2013-01-30 10:40:00,11.95,11.97,11.94,11.97,457900.0,8.6009,8.6152,8.5937,8.6152,457900.0
2013-01-30 10:45:00,11.96,12.01,11.96,12.0,288800.0,8.6081,8.644,8.6081,8.6368,288800.0
2013-01-30 10:50:00,12.0,12.0,11.99,12.0,129900.0,8.6368,8.6368,8.6296,8.6368,129900.0
2013-01-30 10:55:00,12.0,12.0,11.98,11.98,332400.0,8.6368,8.6368,8.6224,8.6224,332400.0
2013-01-30 11:00:00,11.99,11.99,11.95,11.97,214000.0,8.6296,8.6296,8.6009,8.6152,214000.0
2013-01-30 11:05:00,11.98,12.0,11.97,11.99,133300.0,8.6224,8.6368,8.6152,8.6296,133300.0
2013-01-30 11:10:00,11.99,12.01,11.99,12.0,253600.0,8.6296,8.644,8.6296,8.6368,253600.0
2013-01-30 11:15:00,12.0,12.02,11.97,12.0,413600.0,8.6368,8.6512,8.6152,8.6368,413600.0
2013-01-30 11:20:00,12.0,12.0,11.98,11.98,93300.0,8.6368,8.6368,8.6224,8.6224,93300.0
2013-01-30 11:25:00,11.98,11.98,11.95,11.95,138800.0,8.6224,8.6224,8.6009,8.6009,138800.0
2013-01-30 11:30:00,11.96,11.98,11.95,11.97,165800.0,8.6081,8.6224,8.6009,8.6152,165800.0
2013-01-30 11:35:00,11.98,11.99,11.96,11.97,386200.0,8.6224,8.6296,8.6081,8.6152,386200.0
2013-01-30 11:40:00,11.97,11.98,11.96,11.98,115300.0,8.6152,8.6224,8.6081,8.6224,115300.0
2013-01-30 11:45:00,11.98,11.99,11.97,11.99,97800.0,8.6224,8.6296,8.6152,8.6296,97800.0
2013-01-30 11:50:00,11.99,11.99,11.98,11.99,68400.0,8.6296,8.6296,8.6224,8.6296,68400.0
2013-01-30 11:55:00,11.99,11.99,11.97,11.98,189600.0,8.6296,8.6296,8.6152,8.6224,189600.0
2013-01-30 12:00:00,11.98,11.99,11.98,11.99,53300.0,8.6224,8.6296,8.6224,8.6296,53300.0
2013-01-30 12:05:00,11.99,11.99,11.98,11.99,50300.0,8.6296,8.6296,8.6224,8.6296,50300.0
2013-01-30 12:10:00,11.99,12.01,11.98,11.99,354000.0,8.6296,8.644,8.6224,8.6296,354000.0
2013-01-30 12:15:00,11.99,12.0,11.99,11.99,100800.0,8.6296,8.6368,8.6296,8.6296,100800.0
2013-01-30 12:20:00,12.0,12.0,11.99,12.0,187300.0,8.6368,8.6368,8.6296,8.6368,187300.0
2013-01-30 12:25:00,12.0,12.0,11.98,12.0,454100.0,8.6368,8.6368,8.6224,8.6368,454100.0
2013-01-30 12:30:00,12.0,12.0,11.99,12.0,61000.0,8.6368,8.6368,8.6296,8.6368,61000.0
2013-01-30 12:35:00,12.0,12.03,11.98,12.01,512700.0,8.6368,8.6584,8.6224,8.644,512700.0
2013-01-30 12:40:00,12.02,12.06,12.01,12.05,432000.0,8.6512,8.68,8.644,8.6728,432000.0
2013-01-30 12:45:00,12.05,12.06,12.04,12.06,75600.0,8.6728,8.68,8.6656,8.68,75600.0
2013-01-30 12:50:00,12.05,12.06,12.05,12.06,52900.0,8.6728,8.68,8.6728,8.68,52900.0
2013-01-30 12:55:00,12.06,12.06,12.04,12.04,140300.0,8.68,8.68,8.6656,8.6656,140300.0
2013-01-30 13:00:00,12.04,12.05,12.01,12.01,173600.0,8.6656,8.6728,8.644,8.644,173600.0
2013-01-30 13:05:00,12.01,12.04,12.01,12.04,107900.0,8.644,8.6656,8.644,8.6656,107900.0
2013-01-30 13:10:00,12.03,12.04,12.02,12.02,151700.0,8.6584,8.6656,8.6512,8.6512,151700.0
2013-01-30 13:15:00,12.02,12.03,12.01,12.01,65900.0,8.6512,8.6584,8.644,8.644,65900.0
2013-01-30 13:20:00,12.01,12.03,12.01,12.03,63000.0,8.644,8.6584,8.644,8.6584,63000.0
2013-01-30 13:25:00,12.03,12.05,12.02,12.04,71800.0,8.6584,8.6728,8.6512,8.6656,71800.0
2013-01-30 13:30:00,12.05,12.05,12.02,12.03,353300.0,8.6728,8.6728,8.6512,8.6584,353300.0
2013-01-30 13:35:00,12.03,12.03,12.02,12.03,61900.0,8.6584,8.6584,8.6512,8.6584,61900.0
2013-01-30 13:40:00,12.03,12.03,12.02,12.03,66300.0,8.6584,8.6584,8.6512,8.6584,66300.0
2013-01-30 13:45:00,12.03,12.03,12.01,12.01,185300.0,8.6584,8.6584,8.644,8.644,185300.0
2013-01-30 13:50:00,12.01,12.03,12.01,12.03,80300.0,8.644,8.6584,8.644,8.6584,80300.0
2013-01-30 13:55:00,12.03,12.04,12.02,12.02,208800.0,8.6584,8.6656,8.6512,8.6512,208800.0
2013-01-30 14:00:00,12.02,12.03,12.0,12.01,166400.0,8.6512,8.6584,8.6368,8.644,166400.0
2013-01-30 14:05:00,12.01,12.01,12.0,12.01,42000.0,8.644,8.644,8.6368,8.644,42000.0
2013-01-30 14:10:00,12.01,12.02,12.0,12.02,89200.0,8.644,8.6512,8.6368,8.6512,89200.0
2013-01-30 14:15:00,12.02,12.03,12.0,12.02,238700.0,8.6512,8.6584,8.6368,8.6512,238700.0
2013-01-30 14:20:00,12.02,12.02,12.0,12.01,154600.0,8.6512,8.6512,8.6368,8.644,154600.0
2013-01-30 14:25:00,12.01,12.03,12.0,12.03,123900.0,8.644,8.6584,8.6368,8.6584,123900.0
2013-01-30 14:30:00,12.03,12.03,12.0,12.01,222200.0,8.6584,8.6584,8.6368,8.644,222200.0
2013-01-30 14:35:00,12.01,12.02,12.01,12.02,77800.0,8.644,8.6512,8.644,8.6512,77800.0
2013-01-30 14:40:00,12.02,12.03,12.01,12.03,113400.0,8.6512,8.6584,8.644,8.6584,113400.0
2013-01-30 14:45:00,12.03,12.04,12.02,12.03,189900.0,8.6584,8.6656,8.6512,8.6584,189900.0
2013-01-30 14:50:00,12.02,12.03,12.02,12.03,32400.0,8.6512,8.6584,8.6512,8.6584,32400.0
2013-01-30 14:55:00,12.03,12.04,12.02,12.04,76600.0,8.6584,8.6656,8.6512,8.6656,76600.0
2013-01-30 15:00:00,12.04,12.05,12.02,12.03,294100.0,8.6656,8.6728,8.6512,8.6584,294100.0
2013-01-30 15:05:00,12.03,12.04,12.02,12.03,112200.0,8.6584,8.6656,8.6512,8.6584,112200.0
2013-01-30 15:10:00,12.04,12.04,12.02,12.02,175100.0,8.6656,8.6656,8.6512,8.6512,175100.0
2013-01-30 15:15:00,12.03,12.03,12.0,12.01,182500.0,8.6584,8.6584,8.6368,8.644,182500.0
2013-01-30 15:20:00,12.01,12.01,12.0,12.01,68700.0,8.644,8.644,8.6368,8.644,68700.0
2013-01-30 15:25:00,12.01,12.01,11.97,11.99,1003500.0,8.644,8.644,8.6152,8.6296,1003500.0
2013-01-30 15:30:00,11.98,12.01,11.97,12.0,874600.0,8.6224,8.644,8.6152,8.6368,874600.0
2013-01-30 15:35:00,12.0,12.01,11.98,12.01,598700.0,8.6368,8.644,8.6224,8.644,598700.0
2013-01-30 15:40:00,12.01,12.02,12.0,12.02,197600.0,8.644,8.6512,8.6368,8.6512,197600.0
2013-01-30 15:45:00,12.02,12.02,11.98,12.01,559700.0,8.6512,8.6512,8.6224,8.644,559700.0
2013-01-30 15:50:00,12.01,12.01,11.98,12.01,533800.0,8.644,8.644,8.6224,8.644,533800.0
2013-01-30 15:55:00,12.01,12.02,11.99,11.99,710000.0,8.644,8.6512,8.6296,8.6296,710000.0
2013-01-31 09:30:00,12.0,12.02,11.93,12.0,934800.0,8.6368,8.6512,8.5865,8.6368,934800.0
2013-01-31 09:35:00,12.0,12.04,11.96,12.03,146600.0,8.6368,8.6656,8.6081,8.6584,146600.0
2013-01-31 09:40:00,12.03,12.05,12.02,12.04,177400.0,8.6584,8.6728,8.6512,8.6656,177400.0
2013-01-31 09:45:00,12.03,12.08,12.03,12.05,367700.0,8.6584,8.6944,8.6584,8.6728,367700.0
2013-01-31 09:50:00,12.05,12.06,12.03,12.03,552200.0,8.6728,8.68,8.6584,8.6584,552200.0
2013-01-31 09:55:00,12.03,12.04,12.0,12.0,88100.0,8.6584,8.6656,8.6368,8.6368,88100.0
2013-01-31 10:00:00,12.0,12.01,12.0,12.01,43800.0,8.6368,8.644,8.6368,8.644,43800.0
2013-01-31 10:05:00,12.0,12.01,12.0,12.0,53300.0,8.6368,8.644,8.6368,8.6368,53300.0
2013-01-31 10:10:00,12.01,12.01,11.99,12.0,495900.0,8.644,8.644,8.6296,8.6368,495900.0
2013-01-31 10:15:00,12.0,12.0,11.99,11.99,104600.0,8.6368,8.6368,8.6296,8.6296,104600.0
2013-01-31 10:20:00,12.0,12.01,11.99,11.99,107700.0,8.6368,8.644,8.6296,8.6296,107700.0
2013-01-31 10:25:00,11.99,12.0,11.99,12.0,69300.0,8.6296,8.6368,8.6296,8.6368,69300.0
2013-01-31 10:30:00,12.0,12.01,11.99,12.0,127500.0,8.6368,8.644,8.6296,8.6368,127500.0
2013-01-31 10:35:00,12.01,12.03,12.0,12.01,126000.0,8.644,8.6584,8.6368,8.644,126000.0
2013-01-31 10:40:00,12.01,12.01,11.99,12.0,169300.0,8.644,8.644,8.6296,8.6368,169300.0
2013-01-31 10:45:00,12.0,12.0,11.99,12.0,80100.0,8.6368,8.6368,8.6296,8.6368,80100.0
2013-01-31 10:50:00,11.99,12.0,11.99,11.99,72100.0,8.6296,8.6368,8.6296,8.6296,72100.0
2013-01-31 10:55:00,11.99,12.0,11.99,11.99,77200.0,8.6296,8.6368,8.6296,8.6296,77200.0
2013-01-31 11:00:00,11.99,12.0,11.99,11.99,104000.0,8.6296,8.6368,8.6296,8.6296,104000.0
2013-01-31 11:05:00,12.0,12.0,11.99,12.0,41600.0,8.6368,8.6368,8.6296,8.6368,41600.0
2013-01-31 11:10:00,11.99,12.0,11.95,11.96,165400.0,8.6296,8.6368,8.6009,8.6081,165400.0
2013-01-31 11:15:00,11.96,11.97,11.96,11.96,124500.0,8.6081,8.6152,8.6081,8.6081,124500.0
2013-01-31 11:20:00,11.96,11.98,11.96,11.97,134600.0,8.6081,8.6224,8.6081,8.6152,134600.0
2013-01-31 11:25:00,11.98,11.98,11.97,11.97,34500.0,8.6224,8.6224,8.6152,8.6152,34500.0
2013-01-31 11:30:00,11.97,11.97,11.94,11.94,272700.0,8.6152,8.6152,8.5937,8.5937,272700.0
2013-01-31 11:35:00,11.94,11.98,11.94,11.98,545200.0,8.5937,8.6224,8.5937,8.6224,545200.0
2013-01-31 11:40:00,11.99,12.02,11.97,12.02,551200.0,8.6296,8.6512,8.6152,8.6512,551200.0
2013-01-31 11:45:00,12.01,12.02,12.0,12.02,337700.0,8.644,8.6512,8.6368,8.6512,337700.0
2013-01-31 11:50:00,12.01,12.02,12.01,12.01,34800.0,8.644,8.6512,8.644,8.644,34800.0
2013-01-31 11:55:00,12.02,12.02,12.0,12.0,52500.0,8.6512,8.6512,8.6368,8.6368,52500.0
2013-01-31 12:00:00,12.01,12.01,12.0,12.0,103200.0,8.644,8.644,8.6368,8.6368,103200.0
2013-01-31 12:05:00,12.01,12.01,12.0,12.01,39900.0,8.644,8.644,8.6368,8.644,39900.0
2013-01-31 12:10:00,12.0,12.01,11.99,12.01,173200.0,8.6368,8.644,8.6296,8.644,173200.0
2013-01-31 12:15:00,12.01,12.01,12.0,12.0,245200.0,8.644,8.644,8.6368,8.6368,245200.0
2013-01-31 12:20:00,12.0,12.01,12.0,12.0,42900.0,8.6368,8.644,8.6368,8.6368,42900.0
2013-01-31 12:25:00,12.0,12.01,11.99,12.0,102000.0,8.6368,8.644,8.6296,8.6368,102000.0
2013-01-31 12:30:00,12.0,12.01,12.0,12.01,21100.0,8.6368,8.644,8.6368,8.644,21100.0
2013-01-31 12:35:00,12.01,12.04,12.0,12.04,115200.0,8.644,8.6656,8.6368,8.6656,115200.0
2013-01-31 12:40:00,12.04,12.05,12.03,12.05,308300.0,8.6656,8.6728,8.6584,8.6728,308300.0
2013-01-31 12:45:00,12.05,12.06,12.04,12.05,120800.0,8.6728,8.68,8.6656,8.6728,120800.0
2013-01-31 12:50:00,12.06,12.06,12.04,12.05,173500.0,8.68,8.68,8.6656,8.6728,173500.0
2013-01-31 12:55:00,12.06,12.06,12.05,12.05,17200.0,8.68,8.68,8.6728,8.6728,17200.0
2013-01-31 13:00:00,12.05,12.06,12.05,12.05,42000.0,8.6728,8.68,8.6728,8.6728,42000.0
2013-01-31 13:05:00,12.05,12.06,12.05,12.05,11500.0,8.6728,8.68,8.6728,8.6728,11500.0
2013-01-31 13:10:00,12.05,12.06,12.05,12.05,38600.0,8.6728,8.68,8.6728,8.6728,38600.0
2013-01-31 13:15:00,12.05,12.06,12.05,12.05,23300.0,8.6728,8.68,8.6728,8.6728,23300.0
2013-01-31 13:20:00,12.06,12.06,12.05,12.06,37600.0,8.68,8.68,8.6728,8.68,37600.0
2013-01-31 13:25:00,12.05,12.06,12.05,12.05,57200.0,8.6728,8.68,8.6728,8.6728,57200.0
2013-01-31 13:30:00,12.05,12.06,12.05,12.06,33000.0,8.6728,8.68,8.6728,8.68,33000.0
2013-01-31 13:35:00,12.05,12.06,12.05,12.05,24800.0,8.6728,8.68,8.6728,8.6728,24800.0
2013-01-31 13:40:00,12.05,12.06,12.05,12.05,55500.0,8.6728,8.68,8.6728,8.6728,55500.0
2013-01-31 13:45:00,12.05,12.06,12.05,12.05,17300.0,8.6728,8.68,8.6728,8.6728,17300.0
2013-01-31 13:50:00,12.05,12.06,12.05,12.06,29000.0,8.6728,8.68,8.6728,8.68,29000.0
2013-01-31 13:55:00,12.05,12.06,12.05,12.05,23000.0,8.6728,8.68,8.6728,8.6728,23000.0
2013-01-31 14:00:00,12.05,12.06,12.05,12.06,58700.0,8.6728,8.68,8.6728,8.68,58700.0
2013-01-31 14:05:00,12.06,12.06,12.05,12.05,40800.0,8.68,8.68,8.6728,8.6728,40800.0
2013-01-31 14:10:00,12.05,12.06,12.04,12.04,159900.0,8.6728,8.68,8.6656,8.6656,159900.0
2013-01-31 14:15:00,12.04,12.05,12.04,12.04,381700.0,8.6656,8.6728,8.6656,8.6656,381700.0
2013-01-31 14:20:00,12.04,12.07,12.02,12.03,1041200.0,8.6656,8.6872,8.6512,8.6584,1041200.0
2013-01-31 14:25:00,12.02,12.03,12.02,12.03,65500.0,8.6512,8.6584,8.6512,8.6584,65500.0
2013-01-31 14:30:00,12.02,12.03,12.02,12.03,52600.0,8.6512,8.6584,8.6512,8.6584,52600.0
2013-01-31 14:35:00,12.03,12.03,12.02,12.02,27000.0,8.6584,8.6584,8.6512,8.6512,27000.0
2013-01-31 14:40:00,12.03,12.03,12.02,12.02,40100.0,8.6584,8.6584,8.6512,8.6512,40100.0
2013-01-31 14:45:00,12.03,12.03,12.02,12.02,172600.0,8.6584,8.6584,8.6512,8.6512,172600.0
2013-01-31 14:50:00,12.03,12.03,12.02,12.02,146500.0,8.6584,8.6584,8.6512,8.6512,146500.0
2013-01-31 14:55:00,12.03,12.03,12.02,12.02,35400.0,8.6584,8.6584,8.6512,8.6512,35400.0
2013-01-31 15:00:00,12.02,12.03,11.99,12.0,1169000.0,8.6512,8.6584,8.6296,8.6368,1169000.0
2013-01-31 15:05:00,11.99,12.02,11.99,12.0,310400.0,8.6296,8.6512,8.6296,8.6368,310400.0
2013-01-31 15:10:00,12.0,12.03,12.0,12.02,3185800.0,8.6368,8.6584,8.6368,8.6512,3185800.0
2013-01-31 15:15:00,12.02,12.03,11.99,12.03,1125700.0,8.6512,8.6584,8.6296,8.6584,1125700.0
2013-01-31 15:20:00,12.03,12.03,12.01,12.02,196000.0,8.6584,8.6584,8.644,8.6512,196000.0
2013-01-31 15:25:00,12.01,12.02,12.0,12.0,204900.0,8.644,8.6512,8.6368,8.6368,204900.0
2013-01-31 15:30:00,12.01,12.02,12.0,12.0,287500.0,8.644,8.6512,8.6368,8.6368,287500.0
2013-01-31 15:35:00,12.0,12.01,11.99,12.0,762600.0,8.6368,8.644,8.6296,8.6368,762600.0
2013-01-31 15:40:00,11.99,12.01,11.99,12.0,608100.0,8.6296,8.644,8.6296,8.6368,608100.0
2013-01-31 15:45:00,12.01,12.01,11.99,11.99,872300.0,8.644,8.644,8.6296,8.6296,872300.0
2013-01-31 15:50:00,11.99,12.02,11.98,12.0,706800.0,8.6296,8.6512,8.6224,8.6368,706800.0
2013-01-31 15:55:00,12.01,12.01,11.99,11.99,749900.0,8.644,8.644,8.6296,8.6296,749900.0
2013-02-01 09:30:00,12.05,12.08,11.96,11.98,493300.0,8.6728,8.6944,8.6081,8.6224,493300.0
2013-02-01 09:35:00,11.99,12.0,11.98,12.0,131400.0,8.6296,8.6368,8.6224,8.6368,131400.0
2013-02-01 09:40:00,12.0,12.01,11.96,11.97,311700.0,8.6368,8.644,8.6081,8.6152,311700.0
2013-02-01 09:45:00,11.97,12.01,11.97,11.99,826900.0,8.6152,8.644,8.6152,8.6296,826900.0
2013-02-01 09:50:00,11.99,12.0,11.94,11.95,474400.0,8.6296,8.6368,8.5937,8.6009,474400.0
2013-02-01 09:55:00,11.96,11.99,11.96,11.96,232400.0,8.6081,8.6296,8.6081,8.6081,232400.0
2013-02-01 10:00:00,11.96,12.0,11.96,11.97,401100.0,8.6081,8.6368,8.6081,8.6152,401100.0
2013-02-01 10:05:00,11.96,12.0,11.96,11.99,409000.0,8.6081,8.6368,8.6081,8.6296,409000.0
2013-02-01 10:10:00,11.99,11.99,11.95,11.95,399900.0,8.6296,8.6296,8.6009,8.6009,399900.0
2013-02-01 10:15:00,11.94,11.98,11.94,11.95,610900.0,8.5937,8.6224,8.5937,8.6009,610900.0
2013-02-01 10:20:00,11.96,11.98,11.95,11.98,139000.0,8.6081,8.6224,8.6009,8.6224,139000.0
2013-02-01 10:25:00,11.97,11.98,11.95,11.96,122100.0,8.6152,8.6224,8.6009,8.6081,122100.0
2013-02-01 10:30:00,11.96,11.97,11.95,11.95,140500.0,8.6081,8.6152,8.6009,8.6009,140500.0
2013-02-01 10:35:00,11.95,11.96,11.95,11.96,237700.0,8.6009,8.6081,8.6009,8.6081,237700.0
2013-02-01 10:40:00,11.95,11.96,11.95,11.96,106700.0,8.6009,8.6081,8.6009,8.6081,106700.0
2013-02-01 10:45:00,11.96,11.96,11.94,11.96,323900.0,8.6081,8.6081,8.5937,8.6081,323900.0
2013-02-01 10:50:00,11.96,11.96,11.95,11.96,70500.0,8.6081,8.6081,8.6009,8.6081,70500.0
2013-02-01 10:55:00,11.95,11.96,11.95,11.96,101800.0,8.6009,8.6081,8.6009,8.6081,101800.0
2013-02-01 11:00:00,11.96,11.96,11.95,11.96,257700.0,8.6081,8.6081,8.6009,8.6081,257700.0
2013-02-01 11:05:00,11.96,11.96,11.95,11.96,77500.0,8.6081,8.6081,8.6009,8.6081,77500.0
2013-02-01 11:10:00,11.96,11.96,11.94,11.94,210500.0,8.6081,8.6081,8.5937,8.5937,210500.0
2013-02-01 11:15:00,11.95,11.97,11.94,11.96,691800.0,8.6009,8.6152,8.5937,8.6081,691800.0
2013-02-01 11:20:00,11.96,11.97,11.95,11.97,104800.0,8.6081,8.6152,8.6009,8.6152,104800.0
2013-02-01 11:25:00,11.96,11.99,11.96,11.97,303600.0,8.6081,8.6296,8.6081,8.6152,303600.0
2013-02-01 11:30:00,11.96,12.0,11.96,12.0,131500.0,8.6081,8.6368,8.6081,8.6368,131500.0
2013-02-01 11:35:00,11.99,12.0,11.97,11.98,222500.0,8.6296,8.6368,8.6152,8.6224,222500.0
2013-02-01 11:40:00,11.97,11.99,11.97,11.98,90600.0,8.6152,8.6296,8.6152,8.6224,90600.0
2013-02-01 11:45:00,11.98,11.99,11.97,11.97,110700.0,8.6224,8.6296,8.6152,8.6152,110700.0
2013-02-01 11:50:00,11.98,11.98,11.96,11.97,161800.0,8.6224,8.6224,8.6081,8.6152,161800.0
2013-02-01 11:55:00,11.97,11.97,11.96,11.96,73300.0,8.6152,8.6152,8.6081,8.6081,73300.0
2013-02-01 12:00:00,11.96,11.97,11.94,11.95,250300.0,8.6081,8.6152,8.5937,8.6009,250300.0
2013-02-01 12:05:00,11.95,11.96,11.94,11.95,86000.0,8.6009,8.6081,8.5937,8.6009,86000.0
2013-02-01 12:10:00,11.95,11.96,11.94,11.94,67300.0,8.6009,8.6081,8.5937,8.5937,67300.0
2013-02-01 12:15:00,11.95,11.95,11.93,11.94,129900.0,8.6009,8.6009,8.5865,8.5937,129900.0
2013-02-01 12:20:00,11.94,11.94,11.92,11.93,91500.0,8.5937,8.5937,8.5793,8.5865,91500.0
2013-02-01 12:25:00,11.92,11.95,11.92,11.94,247500.0,8.5793,8.6009,8.5793,8.5937,247500.0
2013-02-01 12:30:00,11.94,11.95,11.93,11.94,95600.0,8.5937,8.6009,8.5865,8.5937,95600.0
2013-02-01 12:35:00,11.94,11.95,11.94,11.95,79500.0,8.5937,8.6009,8.5937,8.6009,79500.0
2013-02-01 12:40:00,11.95,11.98,11.94,11.97,203500.0,8.6009,8.6224,8.5937,8.6152,203500.0
2013-02-01 12:45:00,11.96,11.97,11.95,11.96,143200.0,8.6081,8.6152,8.6009,8.6081,143200.0
2013-02-01 12:50:00,11.96,11.96,11.95,11.95,35600.0,8.6081,8.6081,8.6009,8.6009,35600.0
2013-02-01 12:55:00,11.96,11.96,11.95,11.96,47400.0,8.6081,8.6081,8.6009,8.6081,47400.0
2013-02-01 13:00:00,11.96,11.96,11.95,11.96,37000.0,8.6081,8.6081,8.6009,8.6081,37000.0
2013-02-01 13:05:00,11.95,11.96,11.95,11.95,83100.0,8.6009,8.6081,8.6009,8.6009,83100.0
2013-02-01 13:10:00,11.95,11.97,11.95,11.96,134900.0,8.6009,8.6152,8.6009,8.6081,134900.0
2013-02-01 13:15:00,11.97,11.97,11.96,11.96,130000.0,8.6152,8.6152,8.6081,8.6081,130000.0
2013-02-01 13:20:00,11.96,11.97,11.95,11.95,127600.0,8.6081,8.6152,8.6009,8.6009,127600.0
2013-02-01 13:25:00,11.96,11.96,11.95,11.95,80600.0,8.6081,8.6081,8.6009,8.6009,80600.0
2013-02-01 13:30:00,11.96,11.96,11.94,11.94,255700.0,8.6081,8.6081,8.5937,8.5937,255700.0
2013-02-01 13:35:00,11.94,11.95,11.94,11.94,48400.0,8.5937,8.6009,8.5937,8.5937,48400.0
2013-02-01 13:40:00,11.95,11.95,11.94,11.94,74400.0,8.6009,8.6009,8.5937,8.5937,74400.0
2013-02-01 13:45:00,11.95,11.95,11.94,11.95,71500.0,8.6009,8.6009,8.5937,8.6009,71500.0
2013-02-01 13:50:00,11.94,11.95,11.94,11.95,57500.0,8.5937,8.6009,8.5937,8.6009,57500.0
2013-02-01 13:55:00,11.95,11.95,11.94,11.95,71400.0,8.6009,8.6009,8.5937,8.6009,71400.0
2013-02-01 14:00:00,11.95,11.95,11.94,11.95,79800.0,8.6009,8.6009,8.5937,8.6009,79800.0
2013-02-01 14:05:00,11.95,11.95,11.94,11.95,89500.0,8.6009,8.6009,8.5937,8.6009,89500.0
2013-02-01 14:10:00,11.95,11.95,11.93,11.93,230900.0,8.6009,8.6009,8.5865,8.5865,230900.0
2013-02-01 14:15:00,11.94,11.94,11.91,11.92,230300.0,8.5937,8.5937,8.5721,8.5793,230300.0
2013-02-01 14:20:00,11.91,11.92,11.91,11.91,92200.0,8.5721,8.5793,8.5721,8.5721,92200.0
2013-02-01 14:25:00,11.91,11.92,11.91,11.92,86100.0,8.5721,8.5793,8.5721,8.5793,86100.0
2013-02-01 14:30:00,11.92,11.92,11.9,11.91,249900.0,8.5793,8.5793,8.5649,8.5721,249900.0
2013-02-01 14:35:00,11.91,11.92,11.91,11.91,34700.0,8.5721,8.5793,8.5721,8.5721,34700.0
2013-02-01 14:40:00,11.92,11.94,11.91,11.93,258800.0,8.5793,8.5937,8.5721,8.5865,258800.0
2013-02-01 14:45:00,11.94,11.95,11.93,11.94,142100.0,8.5937,8.6009,8.5865,8.5937,142100.0
2013-02-01 14:50:00,11.95,11.95,11.94,11.95,115300.0,8.6009,8.6009,8.5937,8.6009,115300.0
2013-02-01 14:55:00,11.95,11.96,11.94,11.94,583400.0,8.6009,8.6081,8.5937,8.5937,583400.0
2013-02-01 15:00:00,11.94,11.94,11.92,11.92,196000.0,8.5937,8.5937,8.5793,8.5793,196000.0
2013-02-01 15:05:00,11.93,11.93,11.92,11.93,115100.0,8.5865,8.5865,8.5793,8.5865,115100.0
2013-02-01 15:10:00,11.93,11.94,11.92,11.93,201800.0,8.5865,8.5937,8.5793,8.5865,201800.0
2013-02-01 15:15:00,11.94,11.94,11.91,11.91,328100.0,8.5937,8.5937,8.5721,8.5721,328100.0
2013-02-01 15:20:00,11.91,11.92,11.89,11.89,479400.0,8.5721,8.5793,8.5577,8.5577,479400.0
2013-02-01 15:25:00,11.89,11.9,11.88,11.88,222400.0,8.5577,8.5649,8.5505,8.5505,222400.0
2013-02-01 15:30:00,11.88,11.93,11.88,11.93,479000.0,8.5505,8.5865,8.5505,8.5865,479000.0
2013-02-01 15:35:00,11.93,11.94,11.92,11.94,210200.0,8.5865,8.5937,8.5793,8.5937,210200.0
2013-02-01 15:40:00,11.93,11.94,11.93,11.94,151900.0,8.5865,8.5937,8.5865,8.5937,151900.0
2013-02-01 15:45:00,11.94,11.95,11.93,11.95,235600.0,8.5937,8.6009,8.5865,8.6009,235600.0
2013-02-01 15:50:00,11.95,11.95,11.94,11.94,205000.0,8.6009,8.6009,8.5937,8.5937,205000.0
2013-02-01 15:55:00,11.94,11.95,11.9,11.91,1221200.0,8.5937,8.6009,8.5649,8.5721,1221200.0
2013-02-04 09:30:00,11.92,11.93,11.86,11.87,699300.0,8.5793,8.5865,8.5361,8.5433,699300.0
2013-02-04 09:35:00,11.86,11.87,11.82,11.83,574900.0,8.5361,8.5433,8.5073,8.5145,574900.0
2013-02-04 09:40:00,11.83,11.84,11.82,11.82,159400.0,8.5145,8.5217,8.5073,8.5073,159400.0
2013-02-04 09:45:00,11.82,11.83,11.8,11.8,434700.0,8.5073,8.5145,8.4929,8.4929,434700.0
2013-02-04 09:50:00,11.8,11.81,11.8,11.8,157100.0,8.4929,8.5001,8.4929,8.4929,157100.0
2013-02-04 09:55:00,11.81,11.81,11.8,11.81,145600.0,8.5001,8.5001,8.4929,8.5001,145600.0
2013-02-04 10:00:00,11.8,11.82,11.78,11.79,1157600.0,8.4929,8.5073,8.4785,8.4857,1157600.0
2013-02-04 10:05:00,11.79,11.85,11.79,11.84,286400.0,8.4857,8.5289,8.4857,8.5217,286400.0
2013-02-04 10:10:00,11.85,11.85,11.79,11.8,1616700.0,8.5289,8.5289,8.4857,8.4929,1616700.0
2013-02-04 10:15:00,11.8,11.85,11.79,11.83,298600.0,8.4929,8.5289,8.4857,8.5145,298600.0
2013-02-04 10:20:00,11.83,11.83,11.82,11.83,107100.0,8.5145,8.5145,8.5073,8.5145,107100.0
2013-02-04 10:25:00,11.83,11.83,11.8,11.81,338800.0,8.5145,8.5145,8.4929,8.5001,338800.0
2013-02-04 10:30:00,11.8,11.81,11.78,11.79,181600.0,8.4929,8.5001,8.4785,8.4857,181600.0
2013-02-04 10:35:00,11.79,11.81,11.78,11.79,262800.0,8.4857,8.5001,8.4785,8.4857,262800.0
2013-02-04 10:40:00,11.78,11.8,11.78,11.8,254200.0,8.4785,8.4929,8.4785,8.4929,254200.0
2013-02-04 10:45:00,11.8,11.81,11.79,11.8,174000.0,8.4929,8.5001,8.4857,8.4929,174000.0
2013-02-04 10:50:00,11.8,11.81,11.8,11.8,142000.0,8.4929,8.5001,8.4929,8.4929,142000.0
2013-02-04 10:55:00,11.8,11.81,11.79,11.79,169700.0,8.4929,8.5001,8.4857,8.4857,169700.0
2013-02-04 11:00:00,11.8,11.8,11.78,11.8,302400.0,8.4929,8.4929,8.4785,8.4929,302400.0
2013-02-04 11:05:00,11.8,11.81,11.79,11.8,160600.0,8.4929,8.5001,8.4857,8.4929,160600.0
2013-02-04 11:10:00,11.8,11.81,11.8,11.8,142000.0,8.4929,8.5001,8.4929,8.4929,142000.0
2013-02-04 11:15:00,11.8,11.81,11.79,11.79,205400.0,8.4929,8.5001,8.4857,8.4857,205400.0
2013-02-04 11:20:00,11.79,11.8,11.78,11.78,102600.0,8.4857,8.4929,8.4785,8.4785,102600.0
2013-02-04 11:25:00,11.79,11.79,11.77,11.78,189200.0,8.4857,8.4857,8.4713,8.4785,189200.0
2013-02-04 11:30:00,11.77,11.79,11.77,11.79,317500.0,8.4713,8.4857,8.4713,8.4857,317500.0
2013-02-04 11:35:00,11.79,11.8,11.77,11.78,315800.0,8.4857,8.4929,8.4713,8.4785,315800.0
2013-02-04 11:40:00,11.77,11.78,11.75,11.75,239900.0,8.4713,8.4785,8.4569,8.4569,239900.0
2013-02-04 11:45:00,11.76,11.79,11.75,11.78,236800.0,8.4641,8.4857,8.4569,8.4785,236800.0
2013-02-04 11:50:00,11.78,11.78,11.76,11.78,131300.0,8.4785,8.4785,8.4641,8.4785,131300.0
2013-02-04 11:55:00,11.78,11.78,11.77,11.78,80200.0,8.4785,8.4785,8.4713,8.4785,80200.0
2013-02-04 12:00:00,11.78,11.78,11.77,11.78,61100.0,8.4785,8.4785,8.4713,8.4785,61100.0
2013-02-04 12:05:00,11.77,11.79,11.77,11.78,206300.0,8.4713,8.4857,8.4713,8.4785,206300.0
2013-02-04 12:10:00,11.78,11.78,11.77,11.78,158500.0,8.4785,8.4785,8.4713,8.4785,158500.0
2013-02-04 12:15:00,11.78,11.78,11.77,11.78,49200.0,8.4785,8.4785,8.4713,8.4785,49200.0
2013-02-04 12:20:00,11.78,11.78,11.77,11.78,36100.0,8.4785,8.4785,8.4713,8.4785,36100.0
2013-02-04 12:25:00,11.78,11.79,11.77,11.79,174200.0,8.4785,8.4857,8.4713,8.4857,174200.0
2013-02-04 12:30:00,11.79,11.8,11.78,11.79,116400.0,8.4857,8.4929,8.4785,8.4857,116400.0
2013-02-04 12:35:00,11.8,11.8,11.78,11.8,168600.0,8.4929,8.4929,8.4785,8.4929,168600.0
2013-02-04 12:40:00,11.8,11.8,11.76,11.77,255500.0,8.4929,8.4929,8.4641,8.4713,255500.0
2013-02-04 12:45:00,11.76,11.78,11.76,11.77,184200.0,8.4641,8.4785,8.4641,8.4713,184200.0
2013-02-04 12:50:00,11.77,11.77,11.76,11.77,32900.0,8.4713,8.4713,8.4641,8.4713,32900.0
2013-02-04 12:55:00,11.77,11.77,11.76,11.77,70600.0,8.4713,8.4713,8.4641,8.4713,70600.0
2013-02-04 13:00:00,11.77,11.77,11.76,11.76,81900.0,8.4713,8.4713,8.4641,8.4641,81900.0
2013-02-04 13:05:00,11.77,11.77,11.76,11.77,80200.0,8.4713,8.4713,8.4641,8.4713,80200.0
2013-02-04 13:10:00,11.77,11.77,11.76,11.77,46500.0,8.4713,8.4713,8.4641,8.4713,46500.0
2013-02-04 13:15:00,11.76,11.77,11.75,11.76,312300.0,8.4641,8.4713,8.4569,8.4641,312300.0
2013-02-04 13:20:00,11.76,11.77,11.76,11.76,320500.0,8.4641,8.4713,8.4641,8.4641,320500.0
2013-02-04 13:25:00,11.76,11.77,11.75,11.75,105200.0,8.4641,8.4713,8.4569,8.4569,105200.0
2013-02-04 13:30:00,11.76,11.77,11.75,11.77,156600.0,8.4641,8.4713,8.4569,8.4713,156600.0
2013-02-04 13:35:00,11.76,11.77,11.76,11.76,58500.0,8.4641,8.4713,8.4641,8.4641,58500.0
2013-02-04 13:40:00,11.76,11.77,11.75,11.75,212100.0,8.4641,8.4713,8.4569,8.4569,212100.0
2013-02-04 13:45:00,11.76,11.76,11.75,11.76,48200.0,8.4641,8.4641,8.4569,8.4641,48200.0
2013-02-04 13:50:00,11.75,11.76,11.75,11.76,227600.0,8.4569,8.4641,8.4569,8.4641,227600.0
2013-02-04 13:55:00,11.76,11.76,11.75,11.75,28300.0,8.4641,8.4641,8.4569,8.4569,28300.0
2013-02-04 14:00:00,11.76,11.76,11.75,11.76,137600.0,8.4641,8.4641,8.4569,8.4641,137600.0
2013-02-04 14:05:00,11.76,11.77,11.75,11.77,213600.0,8.4641,8.4713,8.4569,8.4713,213600.0
2013-02-04 14:10:00,11.77,11.77,11.76,11.77,53100.0,8.4713,8.4713,8.4641,8.4713,53100.0
2013-02-04 14:15:00,11.77,11.77,11.76,11.76,96100.0,8.4713,8.4713,8.4641,8.4641,96100.0
2013-02-04 14:20:00,11.76,11.77,11.76,11.77,94500.0,8.4641,8.4713,8.4641,8.4713,94500.0
2013-02-04 14:25:00,11.77,11.77,11.76,11.77,132900.0,8.4713,8.4713,8.4641,8.4713,132900.0
2013-02-04 14:30:00,11.77,11.77,11.76,11.76,122800.0,8.4713,8.4713,8.4641,8.4641,122800.0
2013-02-04 14:35:00,11.76,11.77,11.76,11.76,79600.0,8.4641,8.4713,8.4641,8.4641,79600.0
2013-02-04 14:40:00,11.76,11.77,11.76,11.76,45200.0,8.4641,8.4713,8.4641,8.4641,45200.0
2013-02-04 14:45:00,11.77,11.77,11.76,11.77,53100.0,8.4713,8.4713,8.4641,8.4713,53100.0
2013-02-04 14:50:00,11.77,11.77,11.76,11.76,140100.0,8.4713,8.4713,8.4641,8.4641,140100.0
2013-02-04 14:55:00,11.77,11.79,11.76,11.79,230900.0,8.4713,8.4857,8.4641,8.4857,230900.0
2013-02-04 15:00:00,11.79,11.79,11.78,11.78,62000.0,8.4857,8.4857,8.4785,8.4785,62000.0
2013-02-04 15:05:00,11.79,11.79,11.75,11.77,391700.0,8.4857,8.4857,8.4569,8.4713,391700.0
2013-02-04 15:10:00,11.77,11.78,11.76,11.78,208300.0,8.4713,8.4785,8.4641,8.4785,208300.0
2013-02-04 15:15:00,11.78,11.78,11.76,11.77,186800.0,8.4785,8.4785,8.4641,8.4713,186800.0
2013-02-04 15:20:00,11.77,11.78,11.76,11.78,256200.0,8.4713,8.4785,8.4641,8.4785,256200.0
2013-02-04 15:25:00,11.78,11.78,11.77,11.78,132900.0,8.4785,8.4785,8.4713,8.4785,132900.0
2013-02-04 15:30:00,11.78,11.78,11.77,11.78,268300.0,8.4785,8.4785,8.4713,8.4785,268300.0
2013-02-04 15:35:00,11.78,11.78,11.77,11.78,228500.0,8.4785,8.4785,8.4713,8.4785,228500.0
2013-02-04 15:40:00,11.78,11.78,11.77,11.77,179400.0,8.4785,8.4785,8.4713,8.4713,179400.0
2013-02-04 15:45:00,11.77,11.78,11.77,11.78,208500.0,8.4713,8.4785,8.4713,8.4785,208500.0
2013-02-04 15:50:00,11.78,11.79,11.77,11.79,849700.0,8.4785,8.4857,8.4713,8.4857,849700.0
2013-02-04 15:55:00,11.79,11.79,11.78,11.78,1205500.0,8.4857,8.4857,8.4785,8.4785,1205500.0
2013-02-05 09:30:00,11.83,11.86,11.8,11.84,366400.0,8.5145,8.5361,8.4929,8.5217,366400.0
2013-02-05 09:35:00,11.84,11.85,11.81,11.82,109900.0,8.5217,8.5289,8.5001,8.5073,109900.0
2013-02-05 09:40:00,11.81,11.82,11.78,11.79,331200.0,8.5001,8.5073,8.4785,8.4857,331200.0
2013-02-05 09:45:00,11.79,11.82,11.79,11.81,158700.0,8.4857,8.5073,8.4857,8.5001,158700.0
2013-02-05 09:50:00,11.81,11.84,11.8,11.82,172200.0,8.5001,8.5217,8.4929,8.5073,172200.0
2013-02-05 09:55:00,11.82,11.85,11.82,11.85,129200.0,8.5073,8.5289,8.5073,8.5289,129200.0
2013-02-05 10:00:00,11.85,11.85,11.79,11.83,624700.0,8.5289,8.5289,8.4857,8.5145,624700.0
2013-02-05 10:05:00,11.83,11.86,11.82,11.86,176100.0,8.5145,8.5361,8.5073,8.5361,176100.0
2013-02-05 10:10:00,11.86,11.86,11.82,11.82,391600.0,8.5361,8.5361,8.5073,8.5073,391600.0
2013-02-05 10:15:00,11.83,11.83,11.79,11.81,168900.0,8.5145,8.5145,8.4857,8.5001,168900.0
2013-02-05 10:20:00,11.8,11.81,11.8,11.8,173700.0,8.4929,8.5001,8.4929,8.4929,173700.0
2013-02-05 10:25:00,11.8,11.81,11.79,11.8,402400.0,8.4929,8.5001,8.4857,8.4929,402400.0
2013-02-05 10:30:00,11.8,11.81,11.79,11.79,526700.0,8.4929,8.5001,8.4857,8.4857,526700.0
2013-02-05 10:35:00,11.79,11.81,11.77,11.78,899600.0,8.4857,8.5001,8.4713,8.4785,899600.0
2013-02-05 10:40:00,11.79,11.8,11.78,11.79,276100.0,8.4857,8.4929,8.4785,8.4857,276100.0
2013-02-05 10:45:00,11.78,11.81,11.78,11.8,2220100.0,8.4785,8.5001,8.4785,8.4929,2220100.0
2013-02-05 10:50:00,11.81,11.82,11.78,11.78,638200.0,8.5001,8.5073,8.4785,8.4785,638200.0
2013-02-05 10:55:00,11.79,11.81,11.78,11.8,226600.0,8.4857,8.5001,8.4785,8.4929,226600.0
2013-02-05 11:00:00,11.8,11.83,11.8,11.83,401100.0,8.4929,8.5145,8.4929,8.5145,401100.0
2013-02-05 11:05:00,11.83,11.84,11.81,11.82,849100.0,8.5145,8.5217,8.5001,8.5073,849100.0
2013-02-05 11:10:00,11.83,11.85,11.83,11.85,199200.0,8.5145,8.5289,8.5145,8.5289,199200.0
2013-02-05 11:15:00,11.85,11.86,11.83,11.84,669900.0,8.5289,8.5361,8.5145,8.5217,669900.0
2013-02-05 11:20:00,11.84,11.85,11.83,11.85,136000.0,8.5217,8.5289,8.5145,8.5289,136000.0
2013-02-05 11:25:00,11.85,11.85,11.83,11.84,100600.0,8.5289,8.5289,8.5145,8.5217,100600.0
2013-02-05 11:30:00,11.84,11.88,11.83,11.87,244200.0,8.5217,8.5505,8.5145,8.5433,244200.0
2013-02-05 11:35:00,11.88,11.89,11.87,11.89,270600.0,8.5505,8.5577,8.5433,8.5577,270600.0
2013-02-05 11:40:00,11.88,11.89,11.88,11.88,99200.0,8.5505,8.5577,8.5505,8.5505,99200.0
2013-02-05 11:45:00,11.88,11.88,11.86,11.88,198900.0,8.5505,8.5505,8.5361,8.5505,198900.0
2013-02-05 11:50:00,11.88,11.88,11.87,11.88,91200.0,8.5505,8.5505,8.5433,8.5505,91200.0
2013-02-05 11:55:00,11.88,11.88,11.87,11.88,137000.0,8.5505,8.5505,8.5433,8.5505,137000.0
2013-02-05 12:00:00,11.88,11.89,11.86,11.88,157800.0,8.5505,8.5577,8.5361,8.5505,157800.0
2013-02-05 12:05:00,11.88,11.93,11.88,11.9,668100.0,8.5505,8.5865,8.5505,8.5649,668100.0
2013-02-05 12:10:00,11.89,11.96,11.89,11.95,809300.0,8.5577,8.6081,8.5577,8.6009,809300.0
2013-02-05 12:15:00,11.94,11.95,11.92,11.93,220700.0,8.5937,8.6009,8.5793,8.5865,220700.0
2013-02-05 12:20:00,11.93,11.95,11.93,11.94,241700.0,8.5865,8.6009,8.5865,8.5937,241700.0
2013-02-05 12:25:00,11.94,11.96,11.93,11.94,453500.0,8.5937,8.6081,8.5865,8.5937,453500.0
2013-02-05 12:30:00,11.93,11.94,11.93,11.94,54500.0,8.5865,8.5937,8.5865,8.5937,54500.0
2013-02-05 12:35:00,11.94,11.95,11.93,11.95,179500.0,8.5937,8.6009,8.5865,8.6009,179500.0
2013-02-05 12:40:00,11.94,11.95,11.93,11.94,120300.0,8.5937,8.6009,8.5865,8.5937,120300.0
2013-02-05 12:45:00,11.93,11.95,11.93,11.94,383100.0,8.5865,8.6009,8.5865,8.5937,383100.0
2013-02-05 12:50:00,11.95,11.95,11.94,11.95,123600.0,8.6009,8.6009,8.5937,8.6009,123600.0
2013-02-05 12:55:00,11.95,11.95,11.94,11.94,107200.0,8.6009,8.6009,8.5937,8.5937,107200.0
2013-02-05 13:00:00,11.95,11.95,11.92,11.92,236800.0,8.6009,8.6009,8.5793,8.5793,236800.0
2013-02-05 13:05:00,11.93,11.95,11.92,11.94,224200.0,8.5865,8.6009,8.5793,8.5937,224200.0
2013-02-05 13:10:00,11.94,11.95,11.94,11.95,74500.0,8.5937,8.6009,8.5937,8.6009,74500.0
2013-02-05 13:15:00,11.95,11.95,11.94,11.95,41700.0,8.6009,8.6009,8.5937,8.6009,41700.0
2013-02-05 13:20:00,11.95,11.95,11.94,11.95,59100.0,8.6009,8.6009,8.5937,8.6009,59100.0
2013-02-05 13:25:00,11.95,11.96,11.94,11.95,1043800.0,8.6009,8.6081,8.5937,8.6009,1043800.0
2013-02-05 13:30:00,11.94,11.95,11.94,11.95,45700.0,8.5937,8.6009,8.5937,8.6009,45700.0
2013-02-05 13:35:00,11.95,11.95,11.93,11.93,250000.0,8.6009,8.6009,8.5865,8.5865,250000.0
2013-02-05 13:40:00,11.94,11.94,11.93,11.93,39800.0,8.5937,8.5937,8.5865,8.5865,39800.0
2013-02-05 13:45:00,11.94,11.95,11.93,11.95,143700.0,8.5937,8.6009,8.5865,8.6009,143700.0
2013-02-05 13:50:00,11.95,11.95,11.94,11.95,84500.0,8.6009,8.6009,8.5937,8.6009,84500.0
2013-02-05 13:55:00,11.95,11.96,11.94,11.96,300300.0,8.6009,8.6081,8.5937,8.6081,300300.0
2013-02-05 14:00:00,11.96,11.98,11.96,11.98,204600.0,8.6081,8.6224,8.6081,8.6224,204600.0
2013-02-05 14:05:00,11.98,11.99,11.97,11.98,199300.0,8.6224,8.6296,8.6152,8.6224,199300.0
2013-02-05 14:10:00,11.98,12.0,11.97,12.0,203100.0,8.6224,8.6368,8.6152,8.6368,203100.0
2013-02-05 14:15:00,12.0,12.03,11.99,12.02,397900.0,8.6368,8.6584,8.6296,8.6512,397900.0
2013-02-05 14:20:00,12.02,12.02,11.99,11.99,214800.0,8.6512,8.6512,8.6296,8.6296,214800.0
2013-02-05 14:25:00,12.0,12.0,11.99,12.0,68300.0,8.6368,8.6368,8.6296,8.6368,68300.0
2013-02-05 14:30:00,12.0,12.0,11.99,12.0,63100.0,8.6368,8.6368,8.6296,8.6368,63100.0
2013-02-05 14:35:00,12.0,12.01,11.99,12.01,246800.0,8.6368,8.644,8.6296,8.644,246800.0
2013-02-05 14:40:00,12.01,12.01,12.0,12.01,75700.0,8.644,8.644,8.6368,8.644,75700.0
2013-02-05 14:45:00,12.01,12.02,11.99,12.01,706200.0,8.644,8.6512,8.6296,8.644,706200.0
2013-02-05 14:50:00,12.01,12.01,12.0,12.01,624200.0,8.644,8.644,8.6368,8.644,624200.0
2013-02-05 14:55:00,12.01,12.02,12.0,12.0,442700.0,8.644,8.6512,8.6368,8.6368,442700.0
2013-02-05 15:00:00,12.0,12.02,12.0,12.01,235800.0,8.6368,8.6512,8.6368,8.644,235800.0
2013-02-05 15:05:00,12.02,12.03,12.01,12.02,291600.0,8.6512,8.6584,8.644,8.6512,291600.0
2013-02-05 15:10:00,12.02,12.02,12.01,12.02,114500.0,8.6512,8.6512,8.644,8.6512,114500.0
2013-02-05 15:15:00,12.02,12.02,12.01,12.02,70700.0,8.6512,8.6512,8.644,8.6512,70700.0
2013-02-05 15:20:00,12.02,12.02,12.01,12.02,264200.0,8.6512,8.6512,8.644,8.6512,264200.0
2013-02-05 15:25:00,12.02,12.02,12.01,12.02,144100.0,8.6512,8.6512,8.644,8.6512,144100.0
2013-02-05 15:30:00,12.01,12.02,12.0,12.01,1107300.0,8.644,8.6512,8.6368,8.644,1107300.0
2013-02-05 15:35:00,12.01,12.02,12.0,12.01,716100.0,8.644,8.6512,8.6368,8.644,716100.0
2013-02-05 15:40:00,12.01,12.03,12.0,12.03,542000.0,8.644,8.6584,8.6368,8.6584,542000.0
2013-02-05 15:45:00,12.03,12.03,12.0,12.01,439600.0,8.6584,8.6584,8.6368,8.644,439600.0
2013-02-05 15:50:00,12.01,12.01,11.96,11.98,1146000.0,8.644,8.644,8.6081,8.6224,1146000.0
2013-02-05 15:55:00,11.98,11.99,11.94,11.95,2096000.0,8.6224,8.6296,8.5937,8.6009,2096000.0
2013-02-06 09:30:00,11.94,11.96,11.89,11.94,458700.0,8.5937,8.6081,8.5577,8.5937,458700.0
2013-02-06 09:35:00,11.94,11.97,11.92,11.96,109300.0,8.5937,8.6152,8.5793,8.6081,109300.0
2013-02-06 09:40:00,11.96,11.98,11.93,11.94,184500.0,8.6081,8.6224,8.5865,8.5937,184500.0
2013-02-06 09:45:00,11.94,11.94,11.9,11.92,147800.0,8.5937,8.5937,8.5649,8.5793,147800.0
2013-02-06 09:50:00,11.93,11.94,11.92,11.94,34700.0,8.5865,8.5937,8.5793,8.5937,34700.0
2013-02-06 09:55:00,11.94,11.96,11.93,11.94,133800.0,8.5937,8.6081,8.5865,8.5937,133800.0
2013-02-06 10:00:00,11.95,11.95,11.88,11.88,335600.0,8.6009,8.6009,8.5505,8.5505,335600.0
2013-02-06 10:05:00,11.89,11.92,11.88,11.92,213600.0,8.5577,8.5793,8.5505,8.5793,213600.0
2013-02-06 10:10:00,11.92,11.95,11.92,11.95,366900.0,8.5793,8.6009,8.5793,8.6009,366900.0
2013-02-06 10:15:00,11.94,11.96,11.93,11.95,683900.0,8.5937,8.6081,8.5865,8.6009,683900.0
2013-02-06 10:20:00,11.95,11.97,11.95,11.97,541500.0,8.6009,8.6152,8.6009,8.6152,541500.0
2013-02-06 10:25:00,11.96,11.97,11.96,11.96,71500.0,8.6081,8.6152,8.6081,8.6081,71500.0
2013-02-06 10:30:00,11.96,11.98,11.95,11.96,191800.0,8.6081,8.6224,8.6009,8.6081,191800.0
2013-02-06 10:35:00,11.96,12.0,11.95,12.0,217200.0,8.6081,8.6368,8.6009,8.6368,217200.0
2013-02-06 10:40:00,12.0,12.03,12.0,12.03,222400.0,8.6368,8.6584,8.6368,8.6584,222400.0
2013-02-06 10:45:00,12.03,12.05,12.02,12.05,252300.0,8.6584,8.6728,8.6512,8.6728,252300.0
2013-02-06 10:50:00,12.05,12.08,12.04,12.07,235200.0,8.6728,8.6944,8.6656,8.6872,235200.0
2013-02-06 10:55:00,12.07,12.08,12.05,12.06,170500.0,8.6872,8.6944,8.6728,8.68,170500.0
2013-02-06 11:00:00,12.05,12.08,12.05,12.08,106300.0,8.6728,8.6944,8.6728,8.6944,106300.0
2013-02-06 11:05:00,12.08,12.08,12.07,12.08,86700.0,8.6944,8.6944,8.6872,8.6944,86700.0
2013-02-06 11:10:00,12.08,12.08,12.07,12.08,78800.0,8.6944,8.6944,8.6872,8.6944,78800.0
2013-02-06 11:15:00,12.08,12.1,12.08,12.1,376100.0,8.6944,8.7088,8.6944,8.7088,376100.0
2013-02-06 11:20:00,12.1,12.13,12.09,12.13,217700.0,8.7088,8.7304,8.7016,8.7304,217700.0
2013-02-06 11:25:00,12.13,12.14,12.1,12.11,214400.0,8.7304,8.7376,8.7088,8.716,214400.0
2013-02-06 11:30:00,12.1,12.11,12.09,12.11,133500.0,8.7088,8.716,8.7016,8.716,133500.0
2013-02-06 11:35:00,12.11,12.12,12.08,12.09,190900.0,8.716,8.7232,8.6944,8.7016,190900.0
2013-02-06 11:40:00,12.09,12.11,12.08,12.11,131900.0,8.7016,8.716,8.6944,8.716,131900.0
2013-02-06 11:45:00,12.11,12.12,12.1,12.11,116400.0,8.716,8.7232,8.7088,8.716,116400.0
2013-02-06 11:50:00,12.11,12.13,12.1,12.12,124100.0,8.716,8.7304,8.7088,8.7232,124100.0
2013-02-06 11:55:00,12.12,12.12,12.1,12.12,92500.0,8.7232,8.7232,8.7088,8.7232,92500.0
2013-02-06 12:00:00,12.12,12.13,12.11,12.12,84400.0,8.7232,8.7304,8.716,8.7232,84400.0
2013-02-06 12:05:00,12.12,12.13,12.11,12.13,101500.0,8.7232,8.7304,8.716,8.7304,101500.0
2013-02-06 12:10:00,12.13,12.14,12.12,12.14,125500.0,8.7304,8.7376,8.7232,8.7376,125500.0
2013-02-06 12:15:00,12.14,12.14,12.13,12.14,99900.0,8.7376,8.7376,8.7304,8.7376,99900.0
2013-02-06 12:20:00,12.14,12.14,12.13,12.13,92700.0,8.7376,8.7376,8.7304,8.7304,92700.0
2013-02-06 12:25:00,12.13,12.14,12.13,12.13,71300.0,8.7304,8.7376,8.7304,8.7304,71300.0
2013-02-06 12:30:00,12.13,12.14,12.13,12.13,37200.0,8.7304,8.7376,8.7304,8.7304,37200.0
2013-02-06 12:35:00,12.13,12.14,12.13,12.14,40900.0,8.7304,8.7376,8.7304,8.7376,40900.0
2013-02-06 12:40:00,12.14,12.15,12.13,12.15,124200.0,8.7376,8.7448,8.7304,8.7448,124200.0
2013-02-06 12:45:00,12.15,12.15,12.12,12.13,123500.0,8.7448,8.7448,8.7232,8.7304,123500.0
2013-02-06 12:50:00,12.12,12.13,12.11,12.12,42000.0,8.7232,8.7304,8.716,8.7232,42000.0
2013-02-06 12:55:00,12.11,12.12,12.1,12.11,72400.0,8.716,8.7232,8.7088,8.716,72400.0
2013-02-06 13:00:00,12.1,12.11,12.08,12.08,108200.0,8.7088,8.716,8.6944,8.6944,108200.0
2013-02-06 13:05:00,12.09,12.09,12.07,12.07,48800.0,8.7016,8.7016,8.6872,8.6872,48800.0
2013-02-06 13:10:00,12.07,12.08,12.06,12.07,118100.0,8.6872,8.6944,8.68,8.6872,118100.0
2013-02-06 13:15:00,12.06,12.09,12.06,12.08,68000.0,8.68,8.7016,8.68,8.6944,68000.0
2013-02-06 13:20:00,12.09,12.1,12.08,12.08,262400.0,8.7016,8.7088,8.6944,8.6944,262400.0
2013-02-06 13:25:00,12.07,12.1,12.07,12.09,154500.0,8.6872,8.7088,8.6872,8.7016,154500.0
2013-02-06 13:30:00,12.08,12.1,12.07,12.1,87500.0,8.6944,8.7088,8.6872,8.7088,87500.0
2013-02-06 13:35:00,12.1,12.11,12.09,12.11,70700.0,8.7088,8.716,8.7016,8.716,70700.0
2013-02-06 13:40:00,12.11,12.11,12.09,12.11,90600.0,8.716,8.716,8.7016,8.716,90600.0
2013-02-06 13:45:00,12.11,12.12,12.1,12.12,51100.0,8.716,8.7232,8.7088,8.7232,51100.0
2013-02-06 13:50:00,12.12,12.13,12.11,12.12,126200.0,8.7232,8.7304,8.716,8.7232,126200.0
2013-02-06 13:55:00,12.12,12.12,12.11,12.12,24400.0,8.7232,8.7232,8.716,8.7232,24400.0
2013-02-06 14:00:00,12.12,12.12,12.1,12.11,66100.0,8.7232,8.7232,8.7088,8.716,66100.0
2013-02-06 14:05:00,12.11,12.11,12.08,12.09,202200.0,8.716,8.716,8.6944,8.7016,202200.0
2013-02-06 14:10:00,12.09,12.11,12.08,12.11,89900.0,8.7016,8.716,8.6944,8.716,89900.0
2013-02-06 14:15:00,12.1,12.11,12.1,12.11,36900.0,8.7088,8.716,8.7088,8.716,36900.0
2013-02-06 14:20:00,12.11,12.12,12.1,12.12,73500.0,8.716,8.7232,8.7088,8.7232,73500.0
2013-02-06 14:25:00,12.12,12.12,12.11,12.12,115700.0,8.7232,8.7232,8.716,8.7232,115700.0
2013-02-06 14:30:00,12.12,12.13,12.11,12.13,140500.0,8.7232,8.7304,8.716,8.7304,140500.0
2013-02-06 14:35:00,12.13,12.14,12.12,12.13,95700.0,8.7304,8.7376,8.7232,8.7304,95700.0
2013-02-06 14:40:00,12.14,12.14,12.13,12.14,64700.0,8.7376,8.7376,8.7304,8.7376,64700.0
2013-02-06 14:45:00,12.14,12.14,12.12,12.12,125900.0,8.7376,8.7376,8.7232,8.7232,125900.0
2013-02-06 14:50:00,12.13,12.13,12.1,12.12,172100.0,8.7304,8.7304,8.7088,8.7232,172100.0
2013-02-06 14:55:00,12.12,12.12,12.11,12.12,34000.0,8.7232,8.7232,8.716,8.7232,34000.0
2013-02-06 15:00:00,12.12,12.14,12.11,12.13,174400.0,8.7232,8.7376,8.716,8.7304,174400.0
2013-02-06 15:05:00,12.13,12.13,12.12,12.13,36200.0,8.7304,8.7304,8.7232,8.7304,36200.0
2013-02-06 15:10:00,12.13,12.13,12.11,12.11,154900.0,8.7304,8.7304,8.716,8.716,154900.0
2013-02-06 15:15:00,12.12,12.13,12.11,12.13,111900.0,8.7232,8.7304,8.716,8.7304,111900.0
2013-02-06 15:20:00,12.13,12.13,12.12,12.13,85300.0,8.7304,8.7304,8.7232,8.7304,85300.0
2013-02-06 15:25:00,12.13,12.13,12.12,12.13,85000.0,8.7304,8.7304,8.7232,8.7304,85000.0
2013-02-06 15:30:00,12.13,12.14,12.12,12.14,128300.0,8.7304,8.7376,8.7232,8.7376,128300.0
2013-02-06 15:35:00,12.14,12.15,12.13,12.14,208200.0,8.7376,8.7448,8.7304,8.7376,208200.0
2013-02-06 15:40:00,12.14,12.15,12.13,12.15,192300.0,8.7376,8.7448,8.7304,8.7448,192300.0
2013-02-06 15:45:00,12.15,12.15,12.14,12.15,127200.0,8.7448,8.7448,8.7376,8.7448,127200.0
2013-02-06 15:50:00,12.15,12.17,12.14,12.16,387300.0,8.7448,8.7592,8.7376,8.752,387300.0
2013-02-06 15:55:00,12.16,12.18,12.16,12.17,1007400.0,8.752,8.7664,8.752,8.7592,1007400.0
2013-02-07 09:30:00,12.16,12.23,12.16,12.23,410900.0,8.752,8.8024,8.752,8.8024,410900.0
2013-02-07 09:35:00,12.23,12.24,12.2,12.21,154300.0,8.8024,8.8096,8.7808,8.788,154300.0
2013-02-07 09:40:00,12.21,12.23,12.19,12.23,173600.0,8.788,8.8024,8.7736,8.8024,173600.0
2013-02-07 09:45:00,12.22,12.25,12.21,12.24,283600.0,8.7952,8.8168,8.788,8.8096,283600.0
2013-02-07 09:50:00,12.23,12.25,12.21,12.21,335300.0,8.8024,8.8168,8.788,8.788,335300.0
2013-02-07 09:55:00,12.22,12.25,12.21,12.23,183300.0,8.7952,8.8168,8.788,8.8024,183300.0
2013-02-07 10:00:00,12.23,12.24,12.21,12.24,241700.0,8.8024,8.8096,8.788,8.8096,241700.0
2013-02-07 10:05:00,12.23,12.24,12.2,12.21,167600.0,8.8024,8.8096,8.7808,8.788,167600.0
2013-02-07 10:10:00,12.2,12.21,12.18,12.19,167900.0,8.7808,8.788,8.7664,8.7736,167900.0
2013-02-07 10:15:00,12.19,12.2,12.18,12.2,177700.0,8.7736,8.7808,8.7664,8.7808,177700.0
2013-02-07 10:20:00,12.19,12.2,12.18,12.18,284800.0,8.7736,8.7808,8.7664,8.7664,284800.0
2013-02-07 10:25:00,12.18,12.19,12.18,12.19,234500.0,8.7664,8.7736,8.7664,8.7736,234500.0
2013-02-07 10:30:00,12.18,12.21,12.18,12.19,279100.0,8.7664,8.788,8.7664,8.7736,279100.0
2013-02-07 10:35:00,12.19,12.19,12.14,12.18,465000.0,8.7736,8.7736,8.7376,8.7664,465000.0
2013-02-07 10:40:00,12.18,12.2,12.17,12.2,120200.0,8.7664,8.7808,8.7592,8.7808,120200.0
2013-02-07 10:45:00,12.2,12.21,12.18,12.2,188100.0,8.7808,8.788,8.7664,8.7808,188100.0
2013-02-07 10:50:00,12.2,12.2,12.18,12.2,108900.0,8.7808,8.7808,8.7664,8.7808,108900.0
2013-02-07 10:55:00,12.2,12.22,12.19,12.22,112100.0,8.7808,8.7952,8.7736,8.7952,112100.0
2013-02-07 11:00:00,12.22,12.24,12.2,12.2,213900.0,8.7952,8.8096,8.7808,8.7808,213900.0
2013-02-07 11:05:00,12.2,12.23,12.2,12.23,148700.0,8.7808,8.8024,8.7808,8.8024,148700.0
2013-02-07 11:10:00,12.22,12.23,12.2,12.21,169000.0,8.7952,8.8024,8.7808,8.788,169000.0
2013-02-07 11:15:00,12.21,12.23,12.2,12.23,187900.0,8.788,8.8024,8.7808,8.8024,187900.0
2013-02-07 11:20:00,12.23,12.25,12.22,12.24,336400.0,8.8024,8.8168,8.7952,8.8096,336400.0
2013-02-07 11:25:00,12.23,12.24,12.2,12.2,360600.0,8.8024,8.8096,8.7808,8.7808,360600.0
2013-02-07 11:30:00,12.2,12.21,12.19,12.2,267200.0,8.7808,8.788,8.7736,8.7808,267200.0
2013-02-07 11:35:00,12.2,12.2,12.18,12.18,178900.0,8.7808,8.7808,8.7664,8.7664,178900.0
2013-02-07 11:40:00,12.18,12.19,12.16,12.17,189900.0,8.7664,8.7736,8.752,8.7592,189900.0
2013-02-07 11:45:00,12.16,12.19,12.16,12.19,174500.0,8.752,8.7736,8.752,8.7736,174500.0
2013-02-07 11:50:00,12.18,12.19,12.17,12.18,105800.0,8.7664,8.7736,8.7592,8.7664,105800.0
2013-02-07 11:55:00,12.18,12.18,12.16,12.18,174300.0,8.7664,8.7664,8.752,8.7664,174300.0
2013-02-07 12:00:00,12.18,12.2,12.17,12.2,99000.0,8.7664,8.7808,8.7592,8.7808,99000.0
2013-02-07 12:05:00,12.2,12.21,12.19,12.2,103000.0,8.7808,8.788,8.7736,8.7808,103000.0
2013-02-07 12:10:00,12.2,12.2,12.19,12.2,61800.0,8.7808,8.7808,8.7736,8.7808,61800.0
2013-02-07 12:15:00,12.2,12.2,12.19,12.2,48700.0,8.7808,8.7808,8.7736,8.7808,48700.0
2013-02-07 12:20:00,12.2,12.22,12.18,12.21,1221800.0,8.7808,8.7952,8.7664,8.788,1221800.0
2013-02-07 12:25:00,12.2,12.21,12.2,12.21,39300.0,8.7808,8.788,8.7808,8.788,39300.0
2013-02-07 12:30:00,12.2,12.24,12.2,12.24,453900.0,8.7808,8.8096,8.7808,8.8096,453900.0
2013-02-07 12:35:00,12.24,12.27,12.24,12.27,168400.0,8.8096,8.8312,8.8096,8.8312,168400.0
2013-02-07 12:40:00,12.27,12.28,12.24,12.25,192000.0,8.8312,8.8384,8.8096,8.8168,192000.0
2013-02-07 12:45:00,12.25,12.25,12.23,12.24,83100.0,8.8168,8.8168,8.8024,8.8096,83100.0
2013-02-07 12:50:00,12.23,12.25,12.23,12.25,73500.0,8.8024,8.8168,8.8024,8.8168,73500.0
2013-02-07 12:55:00,12.25,12.25,12.24,12.25,36000.0,8.8168,8.8168,8.8096,8.8168,36000.0
2013-02-07 13:00:00,12.25,12.25,12.24,12.24,53400.0,8.8168,8.8168,8.8096,8.8096,53400.0
2013-02-07 13:05:00,12.25,12.26,12.24,12.25,172000.0,8.8168,8.824,8.8096,8.8168,172000.0
2013-02-07 13:10:00,12.25,12.26,12.24,12.25,142900.0,8.8168,8.824,8.8096,8.8168,142900.0
2013-02-07 13:15:00,12.25,12.26,12.24,12.25,104200.0,8.8168,8.824,8.8096,8.8168,104200.0
2013-02-07 13:20:00,12.25,12.26,12.24,12.26,79200.0,8.8168,8.824,8.8096,8.824,79200.0
2013-02-07 13:25:00,12.26,12.27,12.25,12.25,119800.0,8.824,8.8312,8.8168,8.8168,119800.0
2013-02-07 13:30:00,12.25,12.26,12.24,12.25,56300.0,8.8168,8.824,8.8096,8.8168,56300.0
2013-02-07 13:35:00,12.24,12.26,12.23,12.24,251200.0,8.8096,8.824,8.8024,8.8096,251200.0
2013-02-07 13:40:00,12.25,12.26,12.24,12.26,70500.0,8.8168,8.824,8.8096,8.824,70500.0
2013-02-07 13:45:00,12.26,12.27,12.25,12.25,146000.0,8.824,8.8312,8.8168,8.8168,146000.0
2013-02-07 13:50:00,12.25,12.26,12.25,12.25,37500.0,8.8168,8.824,8.8168,8.8168,37500.0
2013-02-07 13:55:00,12.25,12.27,12.25,12.27,151600.0,8.8168,8.8312,8.8168,8.8312,151600.0
2013-02-07 14:00:00,12.27,12.28,12.26,12.27,222400.0,8.8312,8.8384,8.824,8.8312,222400.0
2013-02-07 14:05:00,12.27,12.27,12.25,12.26,71100.0,8.8312,8.8312,8.8168,8.824,71100.0
2013-02-07 14:10:00,12.26,12.26,12.25,12.26,64300.0,8.824,8.824,8.8168,8.824,64300.0
2013-02-07 14:15:00,12.26,12.27,12.25,12.27,84500.0,8.824,8.8312,8.8168,8.8312,84500.0
2013-02-07 14:20:00,12.27,12.27,12.26,12.26,37800.0,8.8312,8.8312,8.824,8.824,37800.0
2013-02-07 14:25:00,12.27,12.28,12.26,12.28,105700.0,8.8312,8.8384,8.824,8.8384,105700.0
2013-02-07 14:30:00,12.28,12.28,12.26,12.27,147700.0,8.8384,8.8384,8.824,8.8312,147700.0
2013-02-07 14:35:00,12.27,12.27,12.26,12.26,88500.0,8.8312,8.8312,8.824,8.824,88500.0
2013-02-07 14:40:00,12.26,12.27,12.26,12.27,73800.0,8.824,8.8312,8.824,8.8312,73800.0
2013-02-07 14:45:00,12.27,12.27,12.26,12.26,84500.0,8.8312,8.8312,8.824,8.824,84500.0
2013-02-07 14:50:00,12.27,12.29,12.26,12.29,215900.0,8.8312,8.8456,8.824,8.8456,215900.0
2013-02-07 14:55:00,12.29,12.3,12.28,12.3,107500.0,8.8456,8.8528,8.8384,8.8528,107500.0
2013-02-07 15:00:00,12.29,12.3,12.28,12.28,131300.0,8.8456,8.8528,8.8384,8.8384,131300.0
2013-02-07 15:05:00,12.29,12.29,12.28,12.29,100100.0,8.8456,8.8456,8.8384,8.8456,100100.0
2013-02-07 15:10:00,12.29,12.3,12.28,12.29,310000.0,8.8456,8.8528,8.8384,8.8456,310000.0
2013-02-07 15:15:00,12.29,12.29,12.28,12.29,123700.0,8.8456,8.8456,8.8384,8.8456,123700.0
2013-02-07 15:20:00,12.28,12.29,12.28,12.29,147900.0,8.8384,8.8456,8.8384,8.8456,147900.0
2013-02-07 15:25:00,12.28,12.29,12.28,12.29,135700.0,8.8384,8.8456,8.8384,8.8456,135700.0
2013-02-07 15:30:00,12.29,12.3,12.28,12.29,380600.0,8.8456,8.8528,8.8384,8.8456,380600.0
2013-02-07 15:35:00,12.29,12.31,12.28,12.3,530600.0,8.8456,8.86,8.8384,8.8528,530600.0
2013-02-07 15:40:00,12.3,12.32,12.29,12.29,336700.0,8.8528,8.8672,8.8456,8.8456,336700.0
2013-02-07 15:45:00,12.29,12.3,12.29,12.29,228000.0,8.8456,8.8528,8.8456,8.8456,228000.0
2013-02-07 15:50:00,12.29,12.31,12.29,12.3,422100.0,8.8456,8.86,8.8456,8.8528,422100.0
2013-02-07 15:55:00,12.3,12.33,12.3,12.33,888200.0,8.8528,8.8744,8.8528,8.8744,888200.0
2013-02-08 09:30:00,12.35,12.4,12.33,12.37,635900.0,8.8887,8.9247,8.8744,8.9031,635900.0
2013-02-08 09:35:00,12.38,12.45,12.38,12.44,508100.0,8.9103,8.9607,8.9103,8.9535,508100.0
2013-02-08 09:40:00,12.44,12.48,12.41,12.41,433500.0,8.9535,8.9823,8.9319,8.9319,433500.0
2013-02-08 09:45:00,12.41,12.42,12.34,12.34,202300.0,8.9319,8.9391,8.8816,8.8816,202300.0
2013-02-08 09:50:00,12.34,12.34,12.27,12.29,502800.0,8.8816,8.8816,8.8312,8.8456,502800.0
2013-02-08 09:55:00,12.29,12.33,12.28,12.32,335700.0,8.8456,8.8744,8.8384,8.8672,335700.0
2013-02-08 10:00:00,12.33,12.35,12.32,12.35,160000.0,8.8744,8.8887,8.8672,8.8887,160000.0
2013-02-08 10:05:00,12.34,12.35,12.3,12.31,206200.0,8.8816,8.8887,8.8528,8.86,206200.0
2013-02-08 10:10:00,12.3,12.31,12.24,12.25,268600.0,8.8528,8.86,8.8096,8.8168,268600.0
2013-02-08 10:15:00,12.25,12.26,12.22,12.24,627100.0,8.8168,8.824,8.7952,8.8096,627100.0
2013-02-08 10:20:00,12.24,12.25,12.22,12.22,126500.0,8.8096,8.8168,8.7952,8.7952,126500.0
2013-02-08 10:25:00,12.23,12.24,12.21,12.21,898400.0,8.8024,8.8096,8.788,8.788,898400.0
2013-02-08 10:30:00,12.21,12.22,12.17,12.17,159000.0,8.788,8.7952,8.7592,8.7592,159000.0
2013-02-08 10:35:00,12.17,12.18,12.16,12.17,270900.0,8.7592,8.7664,8.752,8.7592,270900.0
2013-02-08 10:40:00,12.16,12.17,12.15,12.15,111900.0,8.752,8.7592,8.7448,8.7448,111900.0
2013-02-08 10:45:00,12.16,12.17,12.13,12.13,2094100.0,8.752,8.7592,8.7304,8.7304,2094100.0
2013-02-08 10:50:00,12.13,12.14,12.11,12.13,687200.0,8.7304,8.7376,8.716,8.7304,687200.0
2013-02-08 10:55:00,12.13,12.15,12.13,12.14,172400.0,8.7304,8.7448,8.7304,8.7376,172400.0
2013-02-08 11:00:00,12.15,12.16,12.14,12.14,150800.0,8.7448,8.752,8.7376,8.7376,150800.0
2013-02-08 11:05:00,12.14,12.17,12.14,12.17,285200.0,8.7376,8.7592,8.7376,8.7592,285200.0
2013-02-08 11:10:00,12.17,12.18,12.17,12.17,138800.0,8.7592,8.7664,8.7592,8.7592,138800.0
2013-02-08 11:15:00,12.17,12.2,12.17,12.17,676500.0,8.7592,8.7808,8.7592,8.7592,676500.0
2013-02-08 11:20:00,12.17,12.18,12.16,12.17,219300.0,8.7592,8.7664,8.752,8.7592,219300.0
2013-02-08 11:25:00,12.17,12.18,12.17,12.18,34100.0,8.7592,8.7664,8.7592,8.7664,34100.0
2013-02-08 11:30:00,12.17,12.18,12.16,12.18,107300.0,8.7592,8.7664,8.752,8.7664,107300.0
2013-02-08 11:35:00,12.17,12.21,12.17,12.19,171800.0,8.7592,8.788,8.7592,8.7736,171800.0
2013-02-08 11:40:00,12.19,12.22,12.19,12.2,221400.0,8.7736,8.7952,8.7736,8.7808,221400.0
2013-02-08 11:45:00,12.2,12.21,12.2,12.2,46500.0,8.7808,8.788,8.7808,8.7808,46500.0
2013-02-08 11:50:00,12.2,12.23,12.2,12.23,79900.0,8.7808,8.8024,8.7808,8.8024,79900.0
2013-02-08 11:55:00,12.23,12.24,12.21,12.23,180300.0,8.8024,8.8096,8.788,8.8024,180300.0
2013-02-08 12:00:00,12.24,12.24,12.22,12.24,165300.0,8.8096,8.8096,8.7952,8.8096,165300.0
2013-02-08 12:05:00,12.24,12.24,12.23,12.24,28600.0,8.8096,8.8096,8.8024,8.8096,28600.0
2013-02-08 12:10:00,12.23,12.25,12.23,12.25,36000.0,8.8024,8.8168,8.8024,8.8168,36000.0
2013-02-08 12:15:00,12.25,12.27,12.24,12.25,114600.0,8.8168,8.8312,8.8096,8.8168,114600.0
2013-02-08 12:20:00,12.25,12.26,12.24,12.25,58600.0,8.8168,8.824,8.8096,8.8168,58600.0
2013-02-08 12:25:00,12.25,12.25,12.24,12.25,22900.0,8.8168,8.8168,8.8096,8.8168,22900.0
2013-02-08 12:30:00,12.24,12.25,12.23,12.23,64700.0,8.8096,8.8168,8.8024,8.8024,64700.0
2013-02-08 12:35:00,12.23,12.24,12.22,12.24,183900.0,8.8024,8.8096,8.7952,8.8096,183900.0
2013-02-08 12:40:00,12.23,12.24,12.23,12.24,32700.0,8.8024,8.8096,8.8024,8.8096,32700.0
2013-02-08 12:45:00,12.23,12.25,12.23,12.24,134100.0,8.8024,8.8168,8.8024,8.8096,134100.0
2013-02-08 12:50:00,12.25,12.26,12.24,12.25,51500.0,8.8168,8.824,8.8096,8.8168,51500.0
2013-02-08 12:55:00,12.26,12.26,12.25,12.26,22600.0,8.824,8.824,8.8168,8.824,22600.0
2013-02-08 13:00:00,12.26,12.29,12.26,12.29,237400.0,8.824,8.8456,8.824,8.8456,237400.0
2013-02-08 13:05:00,12.29,12.29,12.28,12.28,101400.0,8.8456,8.8456,8.8384,8.8384,101400.0
2013-02-08 13:10:00,12.28,12.29,12.27,12.27,78800.0,8.8384,8.8456,8.8312,8.8312,78800.0
2013-02-08 13:15:00,12.27,12.28,12.26,12.26,243900.0,8.8312,8.8384,8.824,8.824,243900.0
2013-02-08 13:20:00,12.27,12.27,12.26,12.26,33500.0,8.8312,8.8312,8.824,8.824,33500.0
2013-02-08 13:25:00,12.26,12.27,12.24,12.24,112900.0,8.824,8.8312,8.8096,8.8096,112900.0
2013-02-08 13:30:00,12.24,12.26,12.24,12.26,41600.0,8.8096,8.824,8.8096,8.824,41600.0
2013-02-08 13:35:00,12.26,12.26,12.24,12.26,122900.0,8.824,8.824,8.8096,8.824,122900.0
2013-02-08 13:40:00,12.26,12.27,12.24,12.26,101400.0,8.824,8.8312,8.8096,8.824,101400.0
2013-02-08 13:45:00,12.27,12.27,12.26,12.27,32300.0,8.8312,8.8312,8.824,8.8312,32300.0
2013-02-08 13:50:00,12.26,12.27,12.26,12.26,53700.0,8.824,8.8312,8.824,8.824,53700.0
2013-02-08 13:55:00,12.27,12.27,12.25,12.26,39100.0,8.8312,8.8312,8.8168,8.824,39100.0
2013-02-08 14:00:00,12.25,12.29,12.25,12.28,152800.0,8.8168,8.8456,8.8168,8.8384,152800.0
2013-02-08 14:05:00,12.28,12.29,12.27,12.29,174100.0,8.8384,8.8456,8.8312,8.8456,174100.0
2013-02-08 14:10:00,12.28,12.29,12.28,12.28,46500.0,8.8384,8.8456,8.8384,8.8384,46500.0
2013-02-08 14:15:00,12.28,12.31,12.28,12.3,162800.0,8.8384,8.86,8.8384,8.8528,162800.0
2013-02-08 14:20:00,12.3,12.32,12.3,12.32,131000.0,8.8528,8.8672,8.8528,8.8672,131000.0
2013-02-08 14:25:00,12.32,12.34,12.31,12.33,105400.0,8.8672,8.8816,8.86,8.8744,105400.0
2013-02-08 14:30:00,12.34,12.34,12.33,12.33,77000.0,8.8816,8.8816,8.8744,8.8744,77000.0
2013-02-08 14:35:00,12.33,12.34,12.3,12.3,588500.0,8.8744,8.8816,8.8528,8.8528,588500.0
2013-02-08 14:40:00,12.3,12.31,12.28,12.3,201600.0,8.8528,8.86,8.8384,8.8528,201600.0
2013-02-08 14:45:00,12.3,12.3,12.27,12.28,95000.0,8.8528,8.8528,8.8312,8.8384,95000.0
2013-02-08 14:50:00,12.28,12.29,12.27,12.29,101500.0,8.8384,8.8456,8.8312,8.8456,101500.0
2013-02-08 14:55:00,12.29,12.29,12.28,12.28,28000.0,8.8456,8.8456,8.8384,8.8384,28000.0
2013-02-08 15:00:00,12.28,12.29,12.28,12.29,44500.0,8.8384,8.8456,8.8384,8.8456,44500.0
2013-02-08 15:05:00,12.29,12.3,12.28,12.29,114200.0,8.8456,8.8528,8.8384,8.8456,114200.0
2013-02-08 15:10:00,12.3,12.3,12.29,12.29,54500.0,8.8528,8.8528,8.8456,8.8456,54500.0
2013-02-08 15:15:00,12.3,12.31,12.28,12.29,215000.0,8.8528,8.86,8.8384,8.8456,215000.0
2013-02-08 15:20:00,12.29,12.29,12.28,12.28,113900.0,8.8456,8.8456,8.8384,8.8384,113900.0
2013-02-08 15:25:00,12.28,12.29,12.28,12.29,82000.0,8.8384,8.8456,8.8384,8.8456,82000.0
2013-02-08 15:30:00,12.29,12.29,12.26,12.26,187800.0,8.8456,8.8456,8.824,8.824,187800.0
2013-02-08 15:35:00,12.26,12.27,12.24,12.24,262700.0,8.824,8.8312,8.8096,8.8096,262700.0
2013-02-08 15:40:00,12.24,12.27,12.24,12.27,409800.0,8.8096,8.8312,8.8096,8.8312,409800.0
2013-02-08 15:45:00,12.27,12.27,12.26,12.27,241500.0,8.8312,8.8312,8.824,8.8312,241500.0
2013-02-08 15:50:00,12.26,12.27,12.26,12.27,143900.0,8.824,8.8312,8.824,8.8312,143900.0
2013-02-08 15:55:00,12.26,12.27,12.26,12.26,545700.0,8.824,8.8312,8.824,8.824,545700.0
2013-02-11 09:30:00,12.32,12.32,12.28,12.32,365500.0,8.8672,8.8672,8.8384,8.8672,365500.0
2013-02-11 09:35:00,12.32,12.37,12.29,12.29,240800.0,8.8672,8.9031,8.8456,8.8456,240800.0
2013-02-11 09:40:00,12.3,12.32,12.27,12.31,188900.0,8.8528,8.8672,8.8312,8.86,188900.0
2013-02-11 09:45:00,12.32,12.32,12.3,12.32,107100.0,8.8672,8.8672,8.8528,8.8672,107100.0
2013-02-11 09:50:00,12.32,12.32,12.27,12.28,123300.0,8.8672,8.8672,8.8312,8.8384,123300.0
2013-02-11 09:55:00,12.28,12.3,12.27,12.28,75900.0,8.8384,8.8528,8.8312,8.8384,75900.0
2013-02-11 10:00:00,12.29,12.32,12.28,12.31,150000.0,8.8456,8.8672,8.8384,8.86,150000.0
2013-02-11 10:05:00,12.32,12.33,12.31,12.32,145500.0,8.8672,8.8744,8.86,8.8672,145500.0
2013-02-11 10:10:00,12.32,12.33,12.31,12.32,89100.0,8.8672,8.8744,8.86,8.8672,89100.0
2013-02-11 10:15:00,12.31,12.32,12.27,12.3,237800.0,8.86,8.8672,8.8312,8.8528,237800.0
2013-02-11 10:20:00,12.3,12.33,12.29,12.32,138300.0,8.8528,8.8744,8.8456,8.8672,138300.0
2013-02-11 10:25:00,12.32,12.35,12.32,12.34,202900.0,8.8672,8.8887,8.8672,8.8816,202900.0
2013-02-11 10:30:00,12.35,12.36,12.34,12.36,76200.0,8.8887,8.8959,8.8816,8.8959,76200.0
2013-02-11 10:35:00,12.36,12.38,12.33,12.34,241800.0,8.8959,8.9103,8.8744,8.8816,241800.0
2013-02-11 10:40:00,12.34,12.36,12.34,12.36,139800.0,8.8816,8.8959,8.8816,8.8959,139800.0
2013-02-11 10:45:00,12.35,12.38,12.35,12.38,225300.0,8.8887,8.9103,8.8887,8.9103,225300.0
2013-02-11 10:50:00,12.37,12.38,12.37,12.38,92400.0,8.9031,8.9103,8.9031,8.9103,92400.0
2013-02-11 10:55:00,12.38,12.38,12.37,12.38,21200.0,8.9103,8.9103,8.9031,8.9103,21200.0
2013-02-11 11:00:00,12.38,12.4,12.38,12.39,180800.0,8.9103,8.9247,8.9103,8.9175,180800.0
2013-02-11 11:05:00,12.38,12.4,12.38,12.39,87200.0,8.9103,8.9247,8.9103,8.9175,87200.0
2013-02-11 11:10:00,12.39,12.42,12.39,12.42,171000.0,8.9175,8.9391,8.9175,8.9391,171000.0
2013-02-11 11:15:00,12.42,12.43,12.4,12.43,260300.0,8.9391,8.9463,8.9247,8.9463,260300.0
2013-02-11 11:20:00,12.42,12.46,12.42,12.46,275000.0,8.9391,8.9679,8.9391,8.9679,275000.0
2013-02-11 11:25:00,12.45,12.46,12.45,12.46,74700.0,8.9607,8.9679,8.9607,8.9679,74700.0
2013-02-11 11:30:00,12.46,12.46,12.42,12.42,258500.0,8.9679,8.9679,8.9391,8.9391,258500.0
2013-02-11 11:35:00,12.42,12.45,12.42,12.45,178100.0,8.9391,8.9607,8.9391,8.9607,178100.0
2013-02-11 11:40:00,12.44,12.47,12.44,12.47,120500.0,8.9535,8.9751,8.9535,8.9751,120500.0
2013-02-11 11:45:00,12.47,12.47,12.45,12.46,256900.0,8.9751,8.9751,8.9607,8.9679,256900.0
2013-02-11 11:50:00,12.47,12.48,12.45,12.46,173100.0,8.9751,8.9823,8.9607,8.9679,173100.0
2013-02-11 11:55:00,12.46,12.47,12.45,12.46,71900.0,8.9679,8.9751,8.9607,8.9679,71900.0
2013-02-11 12:00:00,12.46,12.47,12.44,12.44,110200.0,8.9679,8.9751,8.9535,8.9535,110200.0
2013-02-11 12:05:00,12.45,12.46,12.44,12.46,112600.0,8.9607,8.9679,8.9535,8.9679,112600.0
2013-02-11 12:10:00,12.46,12.46,12.44,12.45,92200.0,8.9679,8.9679,8.9535,8.9607,92200.0
2013-02-11 12:15:00,12.45,12.45,12.43,12.44,48900.0,8.9607,8.9607,8.9463,8.9535,48900.0
2013-02-11 12:20:00,12.44,12.45,12.43,12.45,61800.0,8.9535,8.9607,8.9463,8.9607,61800.0
2013-02-11 12:25:00,12.45,12.45,12.44,12.45,28300.0,8.9607,8.9607,8.9535,8.9607,28300.0
2013-02-11 12:30:00,12.45,12.46,12.44,12.46,106300.0,8.9607,8.9679,8.9535,8.9679,106300.0
2013-02-11 12:35:00,12.46,12.46,12.45,12.46,143900.0,8.9679,8.9679,8.9607,8.9679,143900.0
2013-02-11 12:40:00,12.46,12.46,12.45,12.45,76300.0,8.9679,8.9679,8.9607,8.9607,76300.0
2013-02-11 12:45:00,12.45,12.46,12.44,12.44,138900.0,8.9607,8.9679,8.9535,8.9535,138900.0
2013-02-11 12:50:00,12.44,12.46,12.44,12.45,53100.0,8.9535,8.9679,8.9535,8.9607,53100.0
2013-02-11 12:55:00,12.45,12.48,12.45,12.47,173800.0,8.9607,8.9823,8.9607,8.9751,173800.0
2013-02-11 13:00:00,12.47,12.48,12.46,12.46,106500.0,8.9751,8.9823,8.9679,8.9679,106500.0
2013-02-11 13:05:00,12.47,12.47,12.46,12.46,58500.0,8.9751,8.9751,8.9679,8.9679,58500.0
2013-02-11 13:10:00,12.47,12.47,12.46,12.47,21500.0,8.9751,8.9751,8.9679,8.9751,21500.0
2013-02-11 13:15:00,12.46,12.47,12.44,12.45,121000.0,8.9679,8.9751,8.9535,8.9607,121000.0
2013-02-11 13:20:00,12.45,12.45,12.44,12.44,22000.0,8.9607,8.9607,8.9535,8.9535,22000.0
2013-02-11 13:25:00,12.44,12.45,12.44,12.45,40600.0,8.9535,8.9607,8.9535,8.9607,40600.0
2013-02-11 13:30:00,12.45,12.45,12.44,12.45,40800.0,8.9607,8.9607,8.9535,8.9607,40800.0
2013-02-11 13:35:00,12.45,12.45,12.42,12.42,90000.0,8.9607,8.9607,8.9391,8.9391,90000.0
2013-02-11 13:40:00,12.42,12.43,12.42,12.42,32200.0,8.9391,8.9463,8.9391,8.9391,32200.0
2013-02-11 13:45:00,12.42,12.43,12.42,12.43,21700.0,8.9391,8.9463,8.9391,8.9463,21700.0
2013-02-11 13:50:00,12.43,12.43,12.42,12.42,34300.0,8.9463,8.9463,8.9391,8.9391,34300.0
2013-02-11 13:55:00,12.42,12.46,12.42,12.46,165700.0,8.9391,8.9679,8.9391,8.9679,165700.0
2013-02-11 14:00:00,12.46,12.47,12.45,12.47,86900.0,8.9679,8.9751,8.9607,8.9751,86900.0
2013-02-11 14:05:00,12.47,12.48,12.46,12.46,124700.0,8.9751,8.9823,8.9679,8.9679,124700.0
2013-02-11 14:10:00,12.47,12.47,12.45,12.46,73300.0,8.9751,8.9751,8.9607,8.9679,73300.0
2013-02-11 14:15:00,12.46,12.46,12.45,12.45,58400.0,8.9679,8.9679,8.9607,8.9607,58400.0
2013-02-11 14:20:00,12.46,12.46,12.45,12.46,42500.0,8.9679,8.9679,8.9607,8.9679,42500.0
2013-02-11 14:25:00,12.46,12.46,12.45,12.46,21700.0,8.9679,8.9679,8.9607,8.9679,21700.0
2013-02-11 14:30:00,12.45,12.46,12.44,12.44,83900.0,8.9607,8.9679,8.9535,8.9535,83900.0
2013-02-11 14:35:00,12.44,12.45,12.44,12.45,37300.0,8.9535,8.9607,8.9535,8.9607,37300.0
2013-02-11 14:40:00,12.45,12.45,12.43,12.43,67400.0,8.9607,8.9607,8.9463,8.9463,67400.0
2013-02-11 14:45:00,12.43,12.44,12.42,12.42,79100.0,8.9463,8.9535,8.9391,8.9391,79100.0
2013-02-11 14:50:00,12.42,12.43,12.41,12.42,67700.0,8.9391,8.9463,8.9319,8.9391,67700.0
2013-02-11 14:55:00,12.42,12.42,12.41,12.41,74100.0,8.9391,8.9391,8.9319,8.9319,74100.0
2013-02-11 15:00:00,12.42,12.45,12.41,12.45,240400.0,8.9391,8.9607,8.9319,8.9607,240400.0
2013-02-11 15:05:00,12.45,12.46,12.44,12.46,87300.0,8.9607,8.9679,8.9535,8.9679,87300.0
2013-02-11 15:10:00,12.46,12.47,12.45,12.47,95900.0,8.9679,8.9751,8.9607,8.9751,95900.0
2013-02-11 15:15:00,12.47,12.48,12.46,12.46,148900.0,8.9751,8.9823,8.9679,8.9679,148900.0
2013-02-11 15:20:00,12.46,12.47,12.46,12.46,84800.0,8.9679,8.9751,8.9679,8.9679,84800.0
2013-02-11 15:25:00,12.46,12.47,12.45,12.45,133000.0,8.9679,8.9751,8.9607,8.9607,133000.0
2013-02-11 15:30:00,12.45,12.46,12.45,12.45,77600.0,8.9607,8.9679,8.9607,8.9607,77600.0
2013-02-11 15:35:00,12.46,12.46,12.45,12.46,132400.0,8.9679,8.9679,8.9607,8.9679,132400.0
2013-02-11 15:40:00,12.46,12.46,12.45,12.46,95000.0,8.9679,8.9679,8.9607,8.9679,95000.0
2013-02-11 15:45:00,12.46,12.46,12.45,12.45,202400.0,8.9679,8.9679,8.9607,8.9607,202400.0
2013-02-11 15:50:00,12.46,12.46,12.44,12.44,341300.0,8.9679,8.9679,8.9535,8.9535,341300.0
2013-02-11 15:55:00,12.44,12.45,12.43,12.45,526100.0,8.9535,8.9607,8.9463,8.9607,526100.0
2013-02-12 09:30:00,12.46,12.49,12.45,12.48,299900.0,8.9679,8.9895,8.9607,8.9823,299900.0
2013-02-12 09:35:00,12.48,12.49,12.47,12.48,86200.0,8.9823,8.9895,8.9751,8.9823,86200.0
2013-02-12 09:40:00,12.48,12.5,12.46,12.48,379500.0,8.9823,8.9967,8.9679,8.9823,379500.0
2013-02-12 09:45:00,12.49,12.49,12.47,12.48,84400.0,8.9895,8.9895,8.9751,8.9823,84400.0
2013-02-12 09:50:00,12.47,12.5,12.47,12.5,179300.0,8.9751,8.9967,8.9751,8.9967,179300.0
2013-02-12 09:55:00,12.5,12.54,12.49,12.5,454000.0,8.9967,9.0255,8.9895,8.9967,454000.0
2013-02-12 10:00:00,12.5,12.5,12.47,12.47,121200.0,8.9967,8.9967,8.9751,8.9751,121200.0
2013-02-12 10:05:00,12.48,12.48,12.47,12.48,35800.0,8.9823,8.9823,8.9751,8.9823,35800.0
2013-02-12 10:10:00,12.48,12.48,12.45,12.46,87200.0,8.9823,8.9823,8.9607,8.9679,87200.0
2013-02-12 10:15:00,12.46,12.49,12.45,12.48,199900.0,8.9679,8.9895,8.9607,8.9823,199900.0
2013-02-12 10:20:00,12.48,12.53,12.48,12.53,237400.0,8.9823,9.0183,8.9823,9.0183,237400.0
2013-02-12 10:25:00,12.52,12.53,12.52,12.53,69400.0,9.0111,9.0183,9.0111,9.0183,69400.0
2013-02-12 10:30:00,12.53,12.55,12.52,12.54,227400.0,9.0183,9.0327,9.0111,9.0255,227400.0
2013-02-12 10:35:00,12.55,12.55,12.54,12.55,66500.0,9.0327,9.0327,9.0255,9.0327,66500.0
2013-02-12 10:40:00,12.55,12.57,12.54,12.56,189900.0,9.0327,9.0471,9.0255,9.0399,189900.0
2013-02-12 10:45:00,12.56,12.58,12.56,12.57,299000.0,9.0399,9.0543,9.0399,9.0471,299000.0
2013-02-12 10:50:00,12.57,12.57,12.56,12.57,101600.0,9.0471,9.0471,9.0399,9.0471,101600.0
2013-02-12 10:55:00,12.57,12.57,12.56,12.56,57600.0,9.0471,9.0471,9.0399,9.0399,57600.0
2013-02-12 11:00:00,12.57,12.57,12.55,12.55,182900.0,9.0471,9.0471,9.0327,9.0327,182900.0
2013-02-12 11:05:00,12.55,12.56,12.55,12.56,48000.0,9.0327,9.0399,9.0327,9.0399,48000.0
2013-02-12 11:10:00,12.55,12.57,12.54,12.54,319100.0,9.0327,9.0471,9.0255,9.0255,319100.0
2013-02-12 11:15:00,12.55,12.55,12.52,12.53,103000.0,9.0327,9.0327,9.0111,9.0183,103000.0
2013-02-12 11:20:00,12.52,12.54,12.52,12.54,181900.0,9.0111,9.0255,9.0111,9.0255,181900.0
2013-02-12 11:25:00,12.54,12.54,12.53,12.54,68800.0,9.0255,9.0255,9.0183,9.0255,68800.0
2013-02-12 11:30:00,12.53,12.54,12.53,12.54,66900.0,9.0183,9.0255,9.0183,9.0255,66900.0
2013-02-12 11:35:00,12.54,12.54,12.53,12.54,61300.0,9.0255,9.0255,9.0183,9.0255,61300.0
2013-02-12 11:40:00,12.54,12.56,12.53,12.55,267500.0,9.0255,9.0399,9.0183,9.0327,267500.0
2013-02-12 11:45:00,12.56,12.57,12.55,12.57,231000.0,9.0399,9.0471,9.0327,9.0471,231000.0
2013-02-12 11:50:00,12.57,12.58,12.56,12.57,531400.0,9.0471,9.0543,9.0399,9.0471,531400.0
2013-02-12 11:55:00,12.57,12.58,12.56,12.58,151200.0,9.0471,9.0543,9.0399,9.0543,151200.0
2013-02-12 12:00:00,12.57,12.58,12.57,12.57,68600.0,9.0471,9.0543,9.0471,9.0471,68600.0
2013-02-12 12:05:00,12.57,12.58,12.56,12.57,84100.0,9.0471,9.0543,9.0399,9.0471,84100.0
2013-02-12 12:10:00,12.57,12.58,12.57,12.58,75200.0,9.0471,9.0543,9.0471,9.0543,75200.0
2013-02-12 12:15:00,12.58,12.59,12.56,12.57,262200.0,9.0543,9.0615,9.0399,9.0471,262200.0
2013-02-12 12:20:00,12.57,12.58,12.56,12.58,140700.0,9.0471,9.0543,9.0399,9.0543,140700.0
2013-02-12 12:25:00,12.58,12.59,12.56,12.59,513500.0,9.0543,9.0615,9.0399,9.0615,513500.0
2013-02-12 12:30:00,12.58,12.59,12.58,12.59,46500.0,9.0543,9.0615,9.0543,9.0615,46500.0
2013-02-12 12:35:00,12.59,12.6,12.58,12.6,94700.0,9.0615,9.0687,9.0543,9.0687,94700.0
2013-02-12 12:40:00,12.6,12.62,12.6,12.62,185500.0,9.0687,9.0831,9.0687,9.0831,185500.0
2013-02-12 12:45:00,12.62,12.62,12.61,12.61,46400.0,9.0831,9.0831,9.0759,9.0759,46400.0
2013-02-12 12:50:00,12.62,12.65,12.62,12.65,258100.0,9.0831,9.1047,9.0831,9.1047,258100.0
2013-02-12 12:55:00,12.64,12.66,12.64,12.66,79200.0,9.0975,9.1119,9.0975,9.1119,79200.0
2013-02-12 13:00:00,12.65,12.69,12.65,12.68,449700.0,9.1047,9.1335,9.1047,9.1263,449700.0
2013-02-12 13:05:00,12.68,12.68,12.66,12.66,212900.0,9.1263,9.1263,9.1119,9.1119,212900.0
2013-02-12 13:10:00,12.66,12.67,12.66,12.66,95100.0,9.1119,9.1191,9.1119,9.1119,95100.0
2013-02-12 13:15:00,12.67,12.67,12.66,12.66,55000.0,9.1191,9.1191,9.1119,9.1119,55000.0
2013-02-12 13:20:00,12.67,12.67,12.63,12.63,126200.0,9.1191,9.1191,9.0903,9.0903,126200.0
2013-02-12 13:25:00,12.63,12.64,12.62,12.63,94900.0,9.0903,9.0975,9.0831,9.0903,94900.0
2013-02-12 13:30:00,12.62,12.63,12.61,12.61,88200.0,9.0831,9.0903,9.0759,9.0759,88200.0
2013-02-12 13:35:00,12.61,12.62,12.61,12.61,61700.0,9.0759,9.0831,9.0759,9.0759,61700.0
2013-02-12 13:40:00,12.61,12.62,12.61,12.61,58500.0,9.0759,9.0831,9.0759,9.0759,58500.0
2013-02-12 13:45:00,12.61,12.63,12.61,12.63,137700.0,9.0759,9.0903,9.0759,9.0903,137700.0
2013-02-12 13:50:00,12.62,12.63,12.62,12.63,17800.0,9.0831,9.0903,9.0831,9.0903,17800.0
2013-02-12 13:55:00,12.63,12.63,12.62,12.62,51700.0,9.0903,9.0903,9.0831,9.0831,51700.0
2013-02-12 14:00:00,12.63,12.63,12.62,12.62,164300.0,9.0903,9.0903,9.0831,9.0831,164300.0
2013-02-12 14:05:00,12.62,12.63,12.61,12.61,65900.0,9.0831,9.0903,9.0759,9.0759,65900.0
2013-02-12 14:10:00,12.62,12.62,12.6,12.6,95400.0,9.0831,9.0831,9.0687,9.0687,95400.0
2013-02-12 14:15:00,12.6,12.61,12.6,12.6,45600.0,9.0687,9.0759,9.0687,9.0687,45600.0
2013-02-12 14:20:00,12.61,12.62,12.6,12.62,119900.0,9.0759,9.0831,9.0687,9.0831,119900.0
2013-02-12 14:25:00,12.61,12.62,12.6,12.61,60800.0,9.0759,9.0831,9.0687,9.0759,60800.0
2013-02-12 14:30:00,12.61,12.61,12.6,12.61,58800.0,9.0759,9.0759,9.0687,9.0759,58800.0
2013-02-12 14:35:00,12.6,12.61,12.6,12.61,43000.0,9.0687,9.0759,9.0687,9.0759,43000.0
2013-02-12 14:40:00,12.6,12.61,12.6,12.6,36500.0,9.0687,9.0759,9.0687,9.0687,36500.0
2013-02-12 14:45:00,12.6,12.61,12.58,12.59,131500.0,9.0687,9.0759,9.0543,9.0615,131500.0
2013-02-12 14:50:00,12.59,12.59,12.56,12.56,121100.0,9.0615,9.0615,9.0399,9.0399,121100.0
2013-02-12 14:55:00,12.56,12.57,12.56,12.56,37700.0,9.0399,9.0471,9.0399,9.0399,37700.0
2013-02-12 15:00:00,12.56,12.57,12.55,12.56,78900.0,9.0399,9.0471,9.0327,9.0399,78900.0
2013-02-12 15:05:00,12.55,12.56,12.55,12.55,47400.0,9.0327,9.0399,9.0327,9.0327,47400.0
2013-02-12 15:10:00,12.55,12.56,12.55,12.55,80400.0,9.0327,9.0399,9.0327,9.0327,80400.0
2013-02-12 15:15:00,12.55,12.56,12.55,12.55,50500.0,9.0327,9.0399,9.0327,9.0327,50500.0
2013-02-12 15:20:00,12.55,12.56,12.55,12.55,49100.0,9.0327,9.0399,9.0327,9.0327,49100.0
2013-02-12 15:25:00,12.55,12.56,12.55,12.55,39300.0,9.0327,9.0399,9.0327,9.0327,39300.0
2013-02-12 15:30:00,12.55,12.56,12.54,12.54,134200.0,9.0327,9.0399,9.0255,9.0255,134200.0
2013-02-12 15:35:00,12.54,12.55,12.52,12.53,371600.0,9.0255,9.0327,9.0111,9.0183,371600.0
2013-02-12 15:40:00,12.53,12.55,12.53,12.54,149200.0,9.0183,9.0327,9.0183,9.0255,149200.0
2013-02-12 15:45:00,12.54,12.55,12.54,12.54,137800.0,9.0255,9.0327,9.0255,9.0255,137800.0
2013-02-12 15:50:00,12.54,12.57,12.54,12.57,533300.0,9.0255,9.0471,9.0255,9.0471,533300.0
2013-02-12 15:55:00,12.57,12.58,12.56,12.56,652900.0,9.0471,9.0543,9.0399,9.0399,652900.0
2013-02-13 09:30:00,12.63,12.69,12.59,12.69,324400.0,9.0903,9.1335,9.0615,9.1335,324400.0
2013-02-13 09:35:00,12.68,12.69,12.68,12.69,164000.0,9.1263,9.1335,9.1263,9.1335,164000.0
2013-02-13 09:40:00,12.68,12.69,12.68,12.69,107600.0,9.1263,9.1335,9.1263,9.1335,107600.0
2013-02-13 09:45:00,12.69,12.69,12.64,12.65,85000.0,9.1335,9.1335,9.0975,9.1047,85000.0
2013-02-13 09:50:00,12.65,12.67,12.62,12.67,298600.0,9.1047,9.1191,9.0831,9.1191,298600.0
2013-02-13 09:55:00,12.66,12.72,12.66,12.72,350300.0,9.1119,9.1551,9.1119,9.1551,350300.0
2013-02-13 10:00:00,12.71,12.73,12.7,12.71,181700.0,9.1479,9.1622,9.1407,9.1479,181700.0
2013-02-13 10:05:00,12.7,12.73,12.7,12.73,245800.0,9.1407,9.1622,9.1407,9.1622,245800.0
2013-02-13 10:10:00,12.73,12.73,12.72,12.73,119700.0,9.1622,9.1622,9.1551,9.1622,119700.0
2013-02-13 10:15:00,12.73,12.74,12.72,12.73,342400.0,9.1622,9.1694,9.1551,9.1622,342400.0
2013-02-13 10:20:00,12.74,12.74,12.72,12.73,200000.0,9.1694,9.1694,9.1551,9.1622,200000.0
2013-02-13 10:25:00,12.74,12.74,12.73,12.73,94500.0,9.1694,9.1694,9.1622,9.1622,94500.0
2013-02-13 10:30:00,12.73,12.73,12.71,12.72,210400.0,9.1622,9.1622,9.1479,9.1551,210400.0
2013-02-13 10:35:00,12.73,12.73,12.72,12.72,155900.0,9.1622,9.1622,9.1551,9.1551,155900.0
2013-02-13 10:40:00,12.73,12.73,12.71,12.72,225800.0,9.1622,9.1622,9.1479,9.1551,225800.0
2013-02-13 10:45:00,12.72,12.73,12.7,12.71,97600.0,9.1551,9.1622,9.1407,9.1479,97600.0
2013-02-13 10:50:00,12.7,12.71,12.68,12.68,109000.0,9.1407,9.1479,9.1263,9.1263,109000.0
2013-02-13 10:55:00,12.69,12.72,12.68,12.72,532600.0,9.1335,9.1551,9.1263,9.1551,532600.0
2013-02-13 11:00:00,12.72,12.74,12.71,12.73,311200.0,9.1551,9.1694,9.1479,9.1622,311200.0
2013-02-13 11:05:00,12.72,12.73,12.72,12.73,53600.0,9.1551,9.1622,9.1551,9.1622,53600.0
2013-02-13 11:10:00,12.73,12.73,12.7,12.73,388900.0,9.1622,9.1622,9.1407,9.1622,388900.0
2013-02-13 11:15:00,12.73,12.73,12.71,12.73,286100.0,9.1622,9.1622,9.1479,9.1622,286100.0
2013-02-13 11:20:00,12.73,12.73,12.7,12.71,219300.0,9.1622,9.1622,9.1407,9.1479,219300.0
2013-02-13 11:25:00,12.72,12.75,12.71,12.75,399000.0,9.1551,9.1766,9.1479,9.1766,399000.0
2013-02-13 11:30:00,12.74,12.76,12.73,12.76,287600.0,9.1694,9.1838,9.1622,9.1838,287600.0
2013-02-13 11:35:00,12.76,12.76,12.72,12.73,250500.0,9.1838,9.1838,9.1551,9.1622,250500.0
2013-02-13 11:40:00,12.73,12.73,12.69,12.7,176000.0,9.1622,9.1622,9.1335,9.1407,176000.0
2013-02-13 11:45:00,12.7,12.7,12.67,12.67,135800.0,9.1407,9.1407,9.1191,9.1191,135800.0
2013-02-13 11:50:00,12.68,12.68,12.67,12.68,70100.0,9.1263,9.1263,9.1191,9.1263,70100.0
2013-02-13 11:55:00,12.68,12.7,12.67,12.7,167200.0,9.1263,9.1407,9.1191,9.1407,167200.0
2013-02-13 12:00:00,12.7,12.72,12.69,12.71,124200.0,9.1407,9.1551,9.1335,9.1479,124200.0
2013-02-13 12:05:00,12.71,12.72,12.71,12.72,107100.0,9.1479,9.1551,9.1479,9.1551,107100.0
2013-02-13 12:10:00,12.72,12.72,12.71,12.72,50400.0,9.1551,9.1551,9.1479,9.1551,50400.0
2013-02-13 12:15:00,12.72,12.72,12.7,12.71,163800.0,9.1551,9.1551,9.1407,9.1479,163800.0
2013-02-13 12:20:00,12.7,12.71,12.7,12.7,78300.0,9.1407,9.1479,9.1407,9.1407,78300.0
2013-02-13 12:25:00,12.7,12.71,12.69,12.7,46800.0,9.1407,9.1479,9.1335,9.1407,46800.0
2013-02-13 12:30:00,12.7,12.7,12.69,12.7,50100.0,9.1407,9.1407,9.1335,9.1407,50100.0
2013-02-13 12:35:00,12.69,12.71,12.69,12.71,67900.0,9.1335,9.1479,9.1335,9.1479,67900.0
2013-02-13 12:40:00,12.71,12.74,12.7,12.74,323700.0,9.1479,9.1694,9.1407,9.1694,323700.0
2013-02-13 12:45:00,12.74,12.76,12.73,12.73,241700.0,9.1694,9.1838,9.1622,9.1622,241700.0
2013-02-13 12:50:00,12.73,12.74,12.73,12.73,33200.0,9.1622,9.1694,9.1622,9.1622,33200.0
2013-02-13 12:55:00,12.73,12.74,12.73,12.74,20600.0,9.1622,9.1694,9.1622,9.1694,20600.0
2013-02-13 13:00:00,12.73,12.75,12.73,12.75,109000.0,9.1622,9.1766,9.1622,9.1766,109000.0
2013-02-13 13:05:00,12.75,12.75,12.74,12.74,36700.0,9.1766,9.1766,9.1694,9.1694,36700.0
2013-02-13 13:10:00,12.75,12.75,12.74,12.75,35200.0,9.1766,9.1766,9.1694,9.1766,35200.0
2013-02-13 13:15:00,12.74,12.75,12.74,12.75,54800.0,9.1694,9.1766,9.1694,9.1766,54800.0
2013-02-13 13:20:00,12.74,12.75,12.74,12.75,46200.0,9.1694,9.1766,9.1694,9.1766,46200.0
2013-02-13 13:25:00,12.74,12.75,12.73,12.74,154700.0,9.1694,9.1766,9.1622,9.1694,154700.0
2013-02-13 13:30:00,12.74,12.77,12.73,12.77,472700.0,9.1694,9.191,9.1622,9.191,472700.0
2013-02-13 13:35:00,12.77,12.8,12.77,12.8,291200.0,9.191,9.2126,9.191,9.2126,291200.0
2013-02-13 13:40:00,12.79,12.82,12.79,12.8,299000.0,9.2054,9.227,9.2054,9.2126,299000.0
2013-02-13 13:45:00,12.8,12.82,12.79,12.81,371400.0,9.2126,9.227,9.2054,9.2198,371400.0
2013-02-13 13:50:00,12.81,12.82,12.79,12.81,280300.0,9.2198,9.227,9.2054,9.2198,280300.0
2013-02-13 13:55:00,12.81,12.81,12.79,12.79,202800.0,9.2198,9.2198,9.2054,9.2054,202800.0
2013-02-13 14:00:00,12.79,12.8,12.79,12.8,81100.0,9.2054,9.2126,9.2054,9.2126,81100.0
2013-02-13 14:05:00,12.8,12.8,12.79,12.8,32900.0,9.2126,9.2126,9.2054,9.2126,32900.0
2013-02-13 14:10:00,12.8,12.8,12.79,12.8,31100.0,9.2126,9.2126,9.2054,9.2126,31100.0
2013-02-13 14:15:00,12.79,12.8,12.79,12.79,79700.0,9.2054,9.2126,9.2054,9.2054,79700.0
2013-02-13 14:20:00,12.79,12.8,12.78,12.8,357700.0,9.2054,9.2126,9.1982,9.2126,357700.0
2013-02-13 14:25:00,12.8,12.8,12.79,12.8,41200.0,9.2126,9.2126,9.2054,9.2126,41200.0
2013-02-13 14:30:00,12.8,12.8,12.78,12.78,185400.0,9.2126,9.2126,9.1982,9.1982,185400.0
2013-02-13 14:35:00,12.78,12.79,12.74,12.75,361200.0,9.1982,9.2054,9.1694,9.1766,361200.0
2013-02-13 14:40:00,12.75,12.75,12.74,12.74,94800.0,9.1766,9.1766,9.1694,9.1694,94800.0
2013-02-13 14:45:00,12.75,12.78,12.74,12.78,233400.0,9.1766,9.1982,9.1694,9.1982,233400.0
2013-02-13 14:50:00,12.78,12.78,12.76,12.77,109200.0,9.1982,9.1982,9.1838,9.191,109200.0
2013-02-13 14:55:00,12.77,12.78,12.76,12.78,116300.0,9.191,9.1982,9.1838,9.1982,116300.0
2013-02-13 15:00:00,12.78,12.81,12.77,12.81,515800.0,9.1982,9.2198,9.191,9.2198,515800.0
2013-02-13 15:05:00,12.8,12.81,12.8,12.81,128000.0,9.2126,9.2198,9.2126,9.2198,128000.0
2013-02-13 15:10:00,12.8,12.82,12.8,12.82,333700.0,9.2126,9.227,9.2126,9.227,333700.0
2013-02-13 15:15:00,12.81,12.82,12.78,12.79,356800.0,9.2198,9.227,9.1982,9.2054,356800.0
2013-02-13 15:20:00,12.78,12.79,12.78,12.79,155400.0,9.1982,9.2054,9.1982,9.2054,155400.0
2013-02-13 15:25:00,12.78,12.79,12.77,12.77,173400.0,9.1982,9.2054,9.191,9.191,173400.0
2013-02-13 15:30:00,12.78,12.78,12.76,12.76,251700.0,9.1982,9.1982,9.1838,9.1838,251700.0
2013-02-13 15:35:00,12.76,12.77,12.73,12.74,285200.0,9.1838,9.191,9.1622,9.1694,285200.0
2013-02-13 15:40:00,12.73,12.76,12.73,12.76,489600.0,9.1622,9.1838,9.1622,9.1838,489600.0
2013-02-13 15:45:00,12.76,12.77,12.75,12.77,204900.0,9.1838,9.191,9.1766,9.191,204900.0
2013-02-13 15:50:00,12.77,12.77,12.75,12.75,415200.0,9.191,9.191,9.1766,9.1766,415200.0
2013-02-13 15:55:00,12.75,12.79,12.75,12.79,1127500.0,9.1766,9.2054,9.1766,9.2054,1127500.0
2013-02-14 09:30:00,12.76,12.77,12.69,12.74,390900.0,9.1838,9.191,9.1335,9.1694,390900.0
2013-02-14 09:35:00,12.73,12.74,12.69,12.73,186900.0,9.1622,9.1694,9.1335,9.1622,186900.0
2013-02-14 09:40:00,12.73,12.73,12.71,12.71,114100.0,9.1622,9.1622,9.1479,9.1479,114100.0
2013-02-14 09:45:00,12.71,12.77,12.71,12.77,156700.0,9.1479,9.191,9.1479,9.191,156700.0
2013-02-14 09:50:00,12.77,12.77,12.74,12.75,145300.0,9.191,9.191,9.1694,9.1766,145300.0
2013-02-14 09:55:00,12.76,12.78,12.75,12.77,140800.0,9.1838,9.1982,9.1766,9.191,140800.0
2013-02-14 10:00:00,12.76,12.81,12.76,12.81,148000.0,9.1838,9.2198,9.1838,9.2198,148000.0
2013-02-14 10:05:00,12.81,12.81,12.79,12.8,127300.0,9.2198,9.2198,9.2054,9.2126,127300.0
2013-02-14 10:10:00,12.81,12.83,12.8,12.83,107400.0,9.2198,9.2342,9.2126,9.2342,107400.0
2013-02-14 10:15:00,12.83,12.83,12.82,12.83,59400.0,9.2342,9.2342,9.227,9.2342,59400.0
2013-02-14 10:20:00,12.83,12.84,12.82,12.83,148700.0,9.2342,9.2414,9.227,9.2342,148700.0
2013-02-14 10:25:00,12.82,12.84,12.82,12.84,103900.0,9.227,9.2414,9.227,9.2414,103900.0
2013-02-14 10:30:00,12.84,12.87,12.83,12.86,281400.0,9.2414,9.263,9.2342,9.2558,281400.0
2013-02-14 10:35:00,12.86,12.88,12.86,12.87,120500.0,9.2558,9.2702,9.2558,9.263,120500.0
2013-02-14 10:40:00,12.87,12.88,12.86,12.88,146900.0,9.263,9.2702,9.2558,9.2702,146900.0
2013-02-14 10:45:00,12.88,12.88,12.86,12.87,114500.0,9.2702,9.2702,9.2558,9.263,114500.0
2013-02-14 10:50:00,12.87,12.88,12.86,12.87,84700.0,9.263,9.2702,9.2558,9.263,84700.0
2013-02-14 10:55:00,12.87,12.88,12.85,12.86,81000.0,9.263,9.2702,9.2486,9.2558,81000.0
2013-02-14 11:00:00,12.86,12.88,12.85,12.88,141700.0,9.2558,9.2702,9.2486,9.2702,141700.0
2013-02-14 11:05:00,12.87,12.88,12.87,12.87,52900.0,9.263,9.2702,9.263,9.263,52900.0
2013-02-14 11:10:00,12.88,12.9,12.87,12.88,177600.0,9.2702,9.2846,9.263,9.2702,177600.0
2013-02-14 11:15:00,12.87,12.88,12.86,12.87,57100.0,9.263,9.2702,9.2558,9.263,57100.0
2013-02-14 11:20:00,12.86,12.88,12.85,12.88,176900.0,9.2558,9.2702,9.2486,9.2702,176900.0
2013-02-14 11:25:00,12.88,12.88,12.86,12.88,212200.0,9.2702,9.2702,9.2558,9.2702,212200.0
2013-02-14 11:30:00,12.88,12.89,12.87,12.89,256600.0,9.2702,9.2774,9.263,9.2774,256600.0
2013-02-14 11:35:00,12.89,12.89,12.88,12.89,45000.0,9.2774,9.2774,9.2702,9.2774,45000.0
2013-02-14 11:40:00,12.89,12.9,12.88,12.88,108500.0,9.2774,9.2846,9.2702,9.2702,108500.0
2013-02-14 11:45:00,12.89,12.91,12.88,12.9,162200.0,9.2774,9.2918,9.2702,9.2846,162200.0
2013-02-14 11:50:00,12.9,12.92,12.89,12.92,271700.0,9.2846,9.299,9.2774,9.299,271700.0
2013-02-14 11:55:00,12.91,12.93,12.91,12.92,101600.0,9.2918,9.3062,9.2918,9.299,101600.0
2013-02-14 12:00:00,12.92,12.94,12.92,12.94,270000.0,9.299,9.3134,9.299,9.3134,270000.0
2013-02-14 12:05:00,12.94,12.95,12.93,12.94,247200.0,9.3134,9.3206,9.3062,9.3134,247200.0
2013-02-14 12:10:00,12.94,12.95,12.93,12.95,194200.0,9.3134,9.3206,9.3062,9.3206,194200.0
2013-02-14 12:15:00,12.95,12.95,12.94,12.95,56700.0,9.3206,9.3206,9.3134,9.3206,56700.0
2013-02-14 12:20:00,12.95,12.95,12.94,12.95,88500.0,9.3206,9.3206,9.3134,9.3206,88500.0
2013-02-14 12:25:00,12.95,12.97,12.94,12.96,166600.0,9.3206,9.335,9.3134,9.3278,166600.0
2013-02-14 12:30:00,12.97,12.98,12.95,12.98,435700.0,9.335,9.3422,9.3206,9.3422,435700.0
2013-02-14 12:35:00,12.98,12.98,12.97,12.97,71500.0,9.3422,9.3422,9.335,9.335,71500.0
2013-02-14 12:40:00,12.98,12.99,12.97,12.98,119700.0,9.3422,9.3494,9.335,9.3422,119700.0
2013-02-14 12:45:00,12.98,12.98,12.95,12.96,116400.0,9.3422,9.3422,9.3206,9.3278,116400.0
2013-02-14 12:50:00,12.95,12.97,12.95,12.96,85200.0,9.3206,9.335,9.3206,9.3278,85200.0
2013-02-14 12:55:00,12.96,12.97,12.95,12.95,117500.0,9.3278,9.335,9.3206,9.3206,117500.0
2013-02-14 13:00:00,12.96,12.96,12.94,12.94,93200.0,9.3278,9.3278,9.3134,9.3134,93200.0
2013-02-14 13:05:00,12.94,12.95,12.91,12.91,248000.0,9.3134,9.3206,9.2918,9.2918,248000.0
2013-02-14 13:10:00,12.91,12.93,12.91,12.92,180600.0,9.2918,9.3062,9.2918,9.299,180600.0
2013-02-14 13:15:00,12.92,12.93,12.91,12.93,49900.0,9.299,9.3062,9.2918,9.3062,49900.0
2013-02-14 13:20:00,12.92,12.93,12.91,12.92,72200.0,9.299,9.3062,9.2918,9.299,72200.0
2013-02-14 13:25:00,12.92,12.92,12.91,12.92,43200.0,9.299,9.299,9.2918,9.299,43200.0
2013-02-14 13:30:00,12.91,12.92,12.9,12.9,67100.0,9.2918,9.299,9.2846,9.2846,67100.0
2013-02-14 13:35:00,12.91,12.91,12.87,12.88,130100.0,9.2918,9.2918,9.263,9.2702,130100.0
2013-02-14 13:40:00,12.87,12.91,12.87,12.9,138000.0,9.263,9.2918,9.263,9.2846,138000.0
2013-02-14 13:45:00,12.9,12.9,12.88,12.89,54700.0,9.2846,9.2846,9.2702,9.2774,54700.0
2013-02-14 13:50:00,12.88,12.89,12.88,12.88,16200.0,9.2702,9.2774,9.2702,9.2702,16200.0
2013-02-14 13:55:00,12.88,12.89,12.86,12.86,136800.0,9.2702,9.2774,9.2558,9.2558,136800.0
2013-02-14 14:00:00,12.87,12.87,12.86,12.87,12800.0,9.263,9.263,9.2558,9.263,12800.0
2013-02-14 14:05:00,12.86,12.9,12.86,12.9,115400.0,9.2558,9.2846,9.2558,9.2846,115400.0
2013-02-14 14:10:00,12.9,12.9,12.89,12.9,26900.0,9.2846,9.2846,9.2774,9.2846,26900.0
2013-02-14 14:15:00,12.89,12.9,12.89,12.89,30500.0,9.2774,9.2846,9.2774,9.2774,30500.0
2013-02-14 14:20:00,12.9,12.92,12.9,12.9,83900.0,9.2846,9.299,9.2846,9.2846,83900.0
2013-02-14 14:25:00,12.91,12.92,12.9,12.91,56800.0,9.2918,9.299,9.2846,9.2918,56800.0
2013-02-14 14:30:00,12.92,12.92,12.88,12.88,120400.0,9.299,9.299,9.2702,9.2702,120400.0
2013-02-14 14:35:00,12.88,12.89,12.88,12.88,43900.0,9.2702,9.2774,9.2702,9.2702,43900.0
2013-02-14 14:40:00,12.88,12.89,12.88,12.89,27200.0,9.2702,9.2774,9.2702,9.2774,27200.0
2013-02-14 14:45:00,12.88,12.9,12.88,12.9,78600.0,9.2702,9.2846,9.2702,9.2846,78600.0
2013-02-14 14:50:00,12.9,12.94,12.89,12.92,1252100.0,9.2846,9.3134,9.2774,9.299,1252100.0
2013-02-14 14:55:00,12.92,12.96,12.92,12.96,147800.0,9.299,9.3278,9.299,9.3278,147800.0
2013-02-14 15:00:00,12.96,12.97,12.95,12.96,77100.0,9.3278,9.335,9.3206,9.3278,77100.0
2013-02-14 15:05:00,12.96,12.97,12.95,12.97,134400.0,9.3278,9.335,9.3206,9.335,134400.0
2013-02-14 15:10:00,12.97,12.98,12.95,12.96,201600.0,9.335,9.3422,9.3206,9.3278,201600.0
2013-02-14 15:15:00,12.95,12.96,12.94,12.94,93300.0,9.3206,9.3278,9.3134,9.3134,93300.0
2013-02-14 15:20:00,12.95,12.97,12.94,12.96,432000.0,9.3206,9.335,9.3134,9.3278,432000.0
2013-02-14 15:25:00,12.96,12.96,12.94,12.95,889300.0,9.3278,9.3278,9.3134,9.3206,889300.0
2013-02-14 15:30:00,12.94,12.95,12.93,12.95,604000.0,9.3134,9.3206,9.3062,9.3206,604000.0
2013-02-14 15:35:00,12.95,12.95,12.94,12.95,189800.0,9.3206,9.3206,9.3134,9.3206,189800.0
2013-02-14 15:40:00,12.94,12.95,12.93,12.94,155800.0,9.3134,9.3206,9.3062,9.3134,155800.0
2013-02-14 15:45:00,12.93,12.95,12.93,12.94,281300.0,9.3062,9.3206,9.3062,9.3134,281300.0
2013-02-14 15:50:00,12.94,12.95,12.93,12.93,235300.0,9.3134,9.3206,9.3062,9.3062,235300.0
2013-02-14 15:55:00,12.93,12.97,12.93,12.97,1634600.0,9.3062,9.335,9.3062,9.335,1634600.0
2013-02-15 09:30:00,12.97,12.97,12.92,12.93,1288800.0,9.335,9.335,9.299,9.3062,1288800.0
2013-02-15 09:35:00,12.94,12.97,12.92,12.95,165400.0,9.3134,9.335,9.299,9.3206,165400.0
2013-02-15 09:40:00,12.94,12.98,12.94,12.97,133000.0,9.3134,9.3422,9.3134,9.335,133000.0
2013-02-15 09:45:00,12.97,12.97,12.96,12.97,82500.0,9.335,9.335,9.3278,9.335,82500.0
2013-02-15 09:50:00,12.96,12.97,12.93,12.93,135400.0,9.3278,9.335,9.3062,9.3062,135400.0
2013-02-15 09:55:00,12.94,12.97,12.94,12.96,165100.0,9.3134,9.335,9.3134,9.3278,165100.0
2013-02-15 10:00:00,12.96,12.97,12.95,12.96,76600.0,9.3278,9.335,9.3206,9.3278,76600.0
2013-02-15 10:05:00,12.97,12.97,12.96,12.96,72300.0,9.335,9.335,9.3278,9.3278,72300.0
2013-02-15 10:10:00,12.97,12.97,12.93,12.94,163500.0,9.335,9.335,9.3062,9.3134,163500.0
2013-02-15 10:15:00,12.93,12.94,12.93,12.94,68800.0,9.3062,9.3134,9.3062,9.3134,68800.0
2013-02-15 10:20:00,12.94,12.95,12.92,12.94,231500.0,9.3134,9.3206,9.299,9.3134,231500.0
2013-02-15 10:25:00,12.94,12.95,12.93,12.95,103100.0,9.3134,9.3206,9.3062,9.3206,103100.0
2013-02-15 10:30:00,12.95,12.97,12.94,12.97,237400.0,9.3206,9.335,9.3134,9.335,237400.0
2013-02-15 10:35:00,12.96,12.96,12.93,12.96,249700.0,9.3278,9.3278,9.3062,9.3278,249700.0
2013-02-15 10:40:00,12.95,12.97,12.94,12.97,164800.0,9.3206,9.335,9.3134,9.335,164800.0
2013-02-15 10:45:00,12.96,12.98,12.96,12.98,305800.0,9.3278,9.3422,9.3278,9.3422,305800.0
2013-02-15 10:50:00,12.98,12.98,12.96,12.97,130500.0,9.3422,9.3422,9.3278,9.335,130500.0
2013-02-15 10:55:00,12.96,12.97,12.96,12.96,28700.0,9.3278,9.335,9.3278,9.3278,28700.0
2013-02-15 11:00:00,12.96,12.97,12.96,12.97,66700.0,9.3278,9.335,9.3278,9.335,66700.0
2013-02-15 11:05:00,12.96,12.97,12.96,12.96,38000.0,9.3278,9.335,9.3278,9.3278,38000.0
2013-02-15 11:10:00,12.97,12.97,12.96,12.97,51900.0,9.335,9.335,9.3278,9.335,51900.0
2013-02-15 11:15:00,12.96,12.97,12.94,12.94,215200.0,9.3278,9.335,9.3134,9.3134,215200.0
2013-02-15 11:20:00,12.94,12.95,12.94,12.94,30700.0,9.3134,9.3206,9.3134,9.3134,30700.0
2013-02-15 11:25:00,12.94,12.95,12.91,12.94,258200.0,9.3134,9.3206,9.2918,9.3134,258200.0
2013-02-15 11:30:00,12.94,12.94,12.91,12.91,124100.0,9.3134,9.3134,9.2918,9.2918,124100.0
2013-02-15 11:35:00,12.91,12.92,12.89,12.9,137200.0,9.2918,9.299,9.2774,9.2846,137200.0
2013-02-15 11:40:00,12.9,12.9,12.84,12.86,292500.0,9.2846,9.2846,9.2414,9.2558,292500.0
2013-02-15 11:45:00,12.86,12.87,12.86,12.86,37500.0,9.2558,9.263,9.2558,9.2558,37500.0
2013-02-15 11:50:00,12.87,12.87,12.86,12.86,51300.0,9.263,9.263,9.2558,9.2558,51300.0
2013-02-15 11:55:00,12.87,12.87,12.86,12.87,47100.0,9.263,9.263,9.2558,9.263,47100.0
2013-02-15 12:00:00,12.87,12.87,12.86,12.86,92500.0,9.263,9.263,9.2558,9.2558,92500.0
2013-02-15 12:05:00,12.87,12.87,12.86,12.86,31400.0,9.263,9.263,9.2558,9.2558,31400.0
2013-02-15 12:10:00,12.86,12.87,12.82,12.86,257100.0,9.2558,9.263,9.227,9.2558,257100.0
2013-02-15 12:15:00,12.86,12.89,12.85,12.88,373000.0,9.2558,9.2774,9.2486,9.2702,373000.0
2013-02-15 12:20:00,12.89,12.89,12.88,12.89,29700.0,9.2774,9.2774,9.2702,9.2774,29700.0
2013-02-15 12:25:00,12.88,12.92,12.88,12.9,274900.0,9.2702,9.299,9.2702,9.2846,274900.0
2013-02-15 12:30:00,12.89,12.9,12.87,12.87,130700.0,9.2774,9.2846,9.263,9.263,130700.0
2013-02-15 12:35:00,12.88,12.88,12.87,12.88,42400.0,9.2702,9.2702,9.263,9.2702,42400.0
2013-02-15 12:40:00,12.87,12.88,12.87,12.87,26900.0,9.263,9.2702,9.263,9.263,26900.0
2013-02-15 12:45:00,12.87,12.88,12.87,12.87,19600.0,9.263,9.2702,9.263,9.263,19600.0
2013-02-15 12:50:00,12.87,12.88,12.87,12.87,36200.0,9.263,9.2702,9.263,9.263,36200.0
2013-02-15 12:55:00,12.87,12.88,12.87,12.87,54000.0,9.263,9.2702,9.263,9.263,54000.0
2013-02-15 13:00:00,12.88,12.88,12.87,12.88,30900.0,9.2702,9.2702,9.263,9.2702,30900.0
2013-02-15 13:05:00,12.88,12.88,12.87,12.88,32500.0,9.2702,9.2702,9.263,9.2702,32500.0
2013-02-15 13:10:00,12.88,12.88,12.87,12.88,27000.0,9.2702,9.2702,9.263,9.2702,27000.0
2013-02-15 13:15:00,12.88,12.9,12.87,12.87,285800.0,9.2702,9.2846,9.263,9.263,285800.0
2013-02-15 13:20:00,12.88,12.88,12.85,12.86,109300.0,9.2702,9.2702,9.2486,9.2558,109300.0
2013-02-15 13:25:00,12.85,12.86,12.85,12.85,28300.0,9.2486,9.2558,9.2486,9.2486,28300.0
2013-02-15 13:30:00,12.85,12.86,12.85,12.85,34500.0,9.2486,9.2558,9.2486,9.2486,34500.0
2013-02-15 13:35:00,12.85,12.87,12.85,12.87,104200.0,9.2486,9.263,9.2486,9.263,104200.0
2013-02-15 13:40:00,12.87,12.87,12.84,12.84,136400.0,9.263,9.263,9.2414,9.2414,136400.0
2013-02-15 13:45:00,12.84,12.85,12.84,12.84,62100.0,9.2414,9.2486,9.2414,9.2414,62100.0
2013-02-15 13:50:00,12.84,12.85,12.83,12.83,46500.0,9.2414,9.2486,9.2342,9.2342,46500.0
2013-02-15 13:55:00,12.83,12.84,12.82,12.82,117200.0,9.2342,9.2414,9.227,9.227,117200.0
2013-02-15 14:00:00,12.82,12.83,12.81,12.81,136700.0,9.227,9.2342,9.2198,9.2198,136700.0
2013-02-15 14:05:00,12.81,12.82,12.8,12.8,63000.0,9.2198,9.227,9.2126,9.2126,63000.0
2013-02-15 14:10:00,12.8,12.81,12.8,12.8,45100.0,9.2126,9.2198,9.2126,9.2126,45100.0
2013-02-15 14:15:00,12.8,12.81,12.77,12.77,140300.0,9.2126,9.2198,9.191,9.191,140300.0
2013-02-15 14:20:00,12.77,12.81,12.77,12.81,178400.0,9.191,9.2198,9.191,9.2198,178400.0
2013-02-15 14:25:00,12.81,12.81,12.79,12.81,112200.0,9.2198,9.2198,9.2054,9.2198,112200.0
2013-02-15 14:30:00,12.8,12.81,12.8,12.81,90900.0,9.2126,9.2198,9.2126,9.2198,90900.0
2013-02-15 14:35:00,12.8,12.81,12.77,12.79,161400.0,9.2126,9.2198,9.191,9.2054,161400.0
2013-02-15 14:40:00,12.79,12.8,12.77,12.77,134800.0,9.2054,9.2126,9.191,9.191,134800.0
2013-02-15 14:45:00,12.77,12.79,12.76,12.78,170800.0,9.191,9.2054,9.1838,9.1982,170800.0
2013-02-15 14:50:00,12.78,12.79,12.78,12.79,72100.0,9.1982,9.2054,9.1982,9.2054,72100.0
2013-02-15 14:55:00,12.79,12.79,12.78,12.78,85200.0,9.2054,9.2054,9.1982,9.1982,85200.0
2013-02-15 15:00:00,12.78,12.79,12.77,12.77,86800.0,9.1982,9.2054,9.191,9.191,86800.0
2013-02-15 15:05:00,12.77,12.78,12.74,12.77,327100.0,9.191,9.1982,9.1694,9.191,327100.0
2013-02-15 15:10:00,12.76,12.77,12.73,12.73,203100.0,9.1838,9.191,9.1622,9.1622,203100.0
2013-02-15 15:15:00,12.73,12.76,12.73,12.76,175400.0,9.1622,9.1838,9.1622,9.1838,175400.0
2013-02-15 15:20:00,12.75,12.76,12.75,12.75,53800.0,9.1766,9.1838,9.1766,9.1766,53800.0
2013-02-15 15:25:00,12.76,12.76,12.75,12.75,201800.0,9.1838,9.1838,9.1766,9.1766,201800.0
2013-02-15 15:30:00,12.75,12.76,12.75,12.75,124900.0,9.1766,9.1838,9.1766,9.1766,124900.0
2013-02-15 15:35:00,12.76,12.76,12.75,12.76,149200.0,9.1838,9.1838,9.1766,9.1838,149200.0
2013-02-15 15:40:00,12.75,12.8,12.75,12.8,452800.0,9.1766,9.2126,9.1766,9.2126,452800.0
2013-02-15 15:45:00,12.8,12.8,12.78,12.78,405200.0,9.2126,9.2126,9.1982,9.1982,405200.0
2013-02-15 15:50:00,12.79,12.79,12.77,12.77,287300.0,9.2054,9.2054,9.191,9.191,287300.0
2013-02-15 15:55:00,12.78,12.79,12.77,12.79,979400.0,9.1982,9.2054,9.191,9.2054,979400.0
2013-02-19 09:30:00,12.83,12.91,12.83,12.9,478600.0,9.2342,9.2918,9.2342,9.2846,478600.0
2013-02-19 09:35:00,12.9,12.92,12.88,12.89,228000.0,9.2846,9.299,9.2702,9.2774,228000.0
2013-02-19 09:40:00,12.89,12.89,12.85,12.85,163300.0,9.2774,9.2774,9.2486,9.2486,163300.0
2013-02-19 09:45:00,12.85,12.93,12.85,12.93,162400.0,9.2486,9.3062,9.2486,9.3062,162400.0
2013-02-19 09:50:00,12.93,12.95,12.93,12.93,168600.0,9.3062,9.3206,9.3062,9.3062,168600.0
2013-02-19 09:55:00,12.93,12.94,12.93,12.94,46000.0,9.3062,9.3134,9.3062,9.3134,46000.0
2013-02-19 10:00:00,12.93,12.95,12.93,12.95,122600.0,9.3062,9.3206,9.3062,9.3206,122600.0
2013-02-19 10:05:00,12.95,12.95,12.91,12.92,118900.0,9.3206,9.3206,9.2918,9.299,118900.0
2013-02-19 10:10:00,12.92,12.92,12.9,12.91,87400.0,9.299,9.299,9.2846,9.2918,87400.0
2013-02-19 10:15:00,12.91,12.93,12.9,12.91,159600.0,9.2918,9.3062,9.2846,9.2918,159600.0
2013-02-19 10:20:00,12.91,12.92,12.91,12.92,89000.0,9.2918,9.299,9.2918,9.299,89000.0
2013-02-19 10:25:00,12.92,12.92,12.91,12.91,80200.0,9.299,9.299,9.2918,9.2918,80200.0
2013-02-19 10:30:00,12.92,12.92,12.9,12.9,137900.0,9.299,9.299,9.2846,9.2846,137900.0
2013-02-19 10:35:00,12.91,12.91,12.86,12.86,392400.0,9.2918,9.2918,9.2558,9.2558,392400.0
2013-02-19 10:40:00,12.87,12.87,12.85,12.86,66700.0,9.263,9.263,9.2486,9.2558,66700.0
2013-02-19 10:45:00,12.85,12.86,12.85,12.85,52800.0,9.2486,9.2558,9.2486,9.2486,52800.0
2013-02-19 10:50:00,12.85,12.86,12.85,12.85,71800.0,9.2486,9.2558,9.2486,9.2486,71800.0
2013-02-19 10:55:00,12.86,12.86,12.85,12.85,45900.0,9.2558,9.2558,9.2486,9.2486,45900.0
2013-02-19 11:00:00,12.86,12.88,12.85,12.86,276000.0,9.2558,9.2702,9.2486,9.2558,276000.0
2013-02-19 11:05:00,12.87,12.87,12.85,12.85,134400.0,9.263,9.263,9.2486,9.2486,134400.0
2013-02-19 11:10:00,12.86,12.88,12.85,12.88,142300.0,9.2558,9.2702,9.2486,9.2702,142300.0
2013-02-19 11:15:00,12.88,12.89,12.87,12.88,77800.0,9.2702,9.2774,9.263,9.2702,77800.0
2013-02-19 11:20:00,12.89,12.91,12.88,12.9,214800.0,9.2774,9.2918,9.2702,9.2846,214800.0
2013-02-19 11:25:00,12.9,12.91,12.89,12.91,100500.0,9.2846,9.2918,9.2774,9.2918,100500.0
2013-02-19 11:30:00,12.91,12.92,12.91,12.92,28500.0,9.2918,9.299,9.2918,9.299,28500.0
2013-02-19 11:35:00,12.91,12.92,12.91,12.91,31200.0,9.2918,9.299,9.2918,9.2918,31200.0
2013-02-19 11:40:00,12.92,12.92,12.91,12.92,46200.0,9.299,9.299,9.2918,9.299,46200.0
2013-02-19 11:45:00,12.92,12.94,12.91,12.92,767800.0,9.299,9.3134,9.2918,9.299,767800.0
2013-02-19 11:50:00,12.92,12.95,12.92,12.95,274400.0,9.299,9.3206,9.299,9.3206,274400.0
2013-02-19 11:55:00,12.95,12.95,12.93,12.94,115600.0,9.3206,9.3206,9.3062,9.3134,115600.0
2013-02-19 12:00:00,12.93,12.94,12.93,12.93,22000.0,9.3062,9.3134,9.3062,9.3062,22000.0
2013-02-19 12:05:00,12.93,12.94,12.93,12.93,19300.0,9.3062,9.3134,9.3062,9.3062,19300.0
2013-02-19 12:10:00,12.93,12.94,12.93,12.93,57600.0,9.3062,9.3134,9.3062,9.3062,57600.0
2013-02-19 12:15:00,12.93,12.94,12.92,12.92,58200.0,9.3062,9.3134,9.299,9.299,58200.0
2013-02-19 12:20:00,12.92,12.93,12.92,12.92,22900.0,9.299,9.3062,9.299,9.299,22900.0
2013-02-19 12:25:00,12.92,12.93,12.91,12.91,75900.0,9.299,9.3062,9.2918,9.2918,75900.0
2013-02-19 12:30:00,12.91,12.92,12.91,12.91,32200.0,9.2918,9.299,9.2918,9.2918,32200.0
2013-02-19 12:35:00,12.91,12.92,12.91,12.91,31000.0,9.2918,9.299,9.2918,9.2918,31000.0
2013-02-19 12:40:00,12.91,12.92,12.91,12.91,41700.0,9.2918,9.299,9.2918,9.2918,41700.0
2013-02-19 12:45:00,12.91,12.92,12.9,12.9,79300.0,9.2918,9.299,9.2846,9.2846,79300.0
2013-02-19 12:50:00,12.9,12.91,12.9,12.9,26200.0,9.2846,9.2918,9.2846,9.2846,26200.0
2013-02-19 12:55:00,12.9,12.91,12.9,12.9,26500.0,9.2846,9.2918,9.2846,9.2846,26500.0
2013-02-19 13:00:00,12.9,12.91,12.9,12.9,30900.0,9.2846,9.2918,9.2846,9.2846,30900.0
2013-02-19 13:05:00,12.9,12.9,12.89,12.89,78600.0,9.2846,9.2846,9.2774,9.2774,78600.0
2013-02-19 13:10:00,12.89,12.9,12.89,12.9,32000.0,9.2774,9.2846,9.2774,9.2846,32000.0
2013-02-19 13:15:00,12.89,12.9,12.89,12.89,44700.0,9.2774,9.2846,9.2774,9.2774,44700.0
2013-02-19 13:20:00,12.9,12.9,12.88,12.88,63100.0,9.2846,9.2846,9.2702,9.2702,63100.0
2013-02-19 13:25:00,12.88,12.89,12.88,12.88,20900.0,9.2702,9.2774,9.2702,9.2702,20900.0
2013-02-19 13:30:00,12.88,12.89,12.88,12.88,21800.0,9.2702,9.2774,9.2702,9.2702,21800.0
2013-02-19 13:35:00,12.88,12.89,12.88,12.88,37000.0,9.2702,9.2774,9.2702,9.2702,37000.0
2013-02-19 13:40:00,12.89,12.89,12.88,12.88,24300.0,9.2774,9.2774,9.2702,9.2702,24300.0
2013-02-19 13:45:00,12.88,12.89,12.87,12.87,52200.0,9.2702,9.2774,9.263,9.263,52200.0
2013-02-19 13:50:00,12.87,12.88,12.87,12.88,45400.0,9.263,9.2702,9.263,9.2702,45400.0
2013-02-19 13:55:00,12.87,12.88,12.87,12.88,35300.0,9.263,9.2702,9.263,9.2702,35300.0
2013-02-19 14:00:00,12.87,12.92,12.87,12.92,345800.0,9.263,9.299,9.263,9.299,345800.0
2013-02-19 14:05:00,12.92,12.94,12.91,12.93,157400.0,9.299,9.3134,9.2918,9.3062,157400.0
2013-02-19 14:10:00,12.94,12.94,12.93,12.94,49100.0,9.3134,9.3134,9.3062,9.3134,49100.0
2013-02-19 14:15:00,12.93,12.94,12.93,12.93,159100.0,9.3062,9.3134,9.3062,9.3062,159100.0
2013-02-19 14:20:00,12.94,12.94,12.93,12.93,40500.0,9.3134,9.3134,9.3062,9.3062,40500.0
2013-02-19 14:25:00,12.93,12.94,12.93,12.93,40600.0,9.3062,9.3134,9.3062,9.3062,40600.0
2013-02-19 14:30:00,12.94,12.94,12.93,12.93,80400.0,9.3134,9.3134,9.3062,9.3062,80400.0
2013-02-19 14:35:00,12.93,12.94,12.91,12.92,166400.0,9.3062,9.3134,9.2918,9.299,166400.0
2013-02-19 14:40:00,12.92,12.93,12.91,12.93,196700.0,9.299,9.3062,9.2918,9.3062,196700.0
2013-02-19 14:45:00,12.93,12.93,12.92,12.92,127100.0,9.3062,9.3062,9.299,9.299,127100.0
2013-02-19 14:50:00,12.92,12.93,12.92,12.92,47600.0,9.299,9.3062,9.299,9.299,47600.0
2013-02-19 14:55:00,12.92,12.93,12.92,12.92,41800.0,9.299,9.3062,9.299,9.299,41800.0
2013-02-19 15:00:00,12.92,12.93,12.92,12.92,61600.0,9.299,9.3062,9.299,9.299,61600.0
2013-02-19 15:05:00,12.92,12.93,12.92,12.92,97400.0,9.299,9.3062,9.299,9.299,97400.0
2013-02-19 15:10:00,12.93,12.93,12.92,12.92,72800.0,9.3062,9.3062,9.299,9.299,72800.0
2013-02-19 15:15:00,12.92,12.93,12.92,12.92,99900.0,9.299,9.3062,9.299,9.299,99900.0
2013-02-19 15:20:00,12.93,12.93,12.92,12.92,54500.0,9.3062,9.3062,9.299,9.299,54500.0
2013-02-19 15:25:00,12.92,12.93,12.92,12.93,86500.0,9.299,9.3062,9.299,9.3062,86500.0
2013-02-19 15:30:00,12.92,12.93,12.91,12.91,167400.0,9.299,9.3062,9.2918,9.2918,167400.0
2013-02-19 15:35:00,12.92,12.92,12.91,12.91,101400.0,9.299,9.299,9.2918,9.2918,101400.0
2013-02-19 15:40:00,12.91,12.93,12.91,12.92,373500.0,9.2918,9.3062,9.2918,9.299,373500.0
2013-02-19 15:45:00,12.93,12.93,12.92,12.92,133700.0,9.3062,9.3062,9.299,9.299,133700.0
2013-02-19 15:50:00,12.92,12.93,12.92,12.92,179300.0,9.299,9.3062,9.299,9.299,179300.0
2013-02-19 15:55:00,12.92,12.92,12.9,12.9,1791300.0,9.299,9.299,9.2846,9.2846,1791300.0
2013-02-20 09:30:00,12.92,12.94,12.9,12.9,237600.0,9.299,9.3134,9.2846,9.2846,237600.0
2013-02-20 09:35:00,12.9,12.91,12.85,12.87,152800.0,9.2846,9.2918,9.2486,9.263,152800.0
2013-02-20 09:40:00,12.87,12.89,12.86,12.86,128100.0,9.263,9.2774,9.2558,9.2558,128100.0
2013-02-20 09:45:00,12.86,12.88,12.85,12.87,76200.0,9.2558,9.2702,9.2486,9.263,76200.0
2013-02-20 09:50:00,12.88,12.88,12.87,12.88,33700.0,9.2702,9.2702,9.263,9.2702,33700.0
2013-02-20 09:55:00,12.87,12.88,12.85,12.86,62800.0,9.263,9.2702,9.2486,9.2558,62800.0
2013-02-20 10:00:00,12.86,12.86,12.85,12.85,49400.0,9.2558,9.2558,9.2486,9.2486,49400.0
2013-02-20 10:05:00,12.85,12.86,12.84,12.84,72000.0,9.2486,9.2558,9.2414,9.2414,72000.0
2013-02-20 10:10:00,12.84,12.86,12.84,12.85,134800.0,9.2414,9.2558,9.2414,9.2486,134800.0
2013-02-20 10:15:00,12.84,12.85,12.84,12.84,31500.0,9.2414,9.2486,9.2414,9.2414,31500.0
2013-02-20 10:20:00,12.85,12.85,12.82,12.82,110600.0,9.2486,9.2486,9.227,9.227,110600.0
2013-02-20 10:25:00,12.83,12.83,12.81,12.81,68600.0,9.2342,9.2342,9.2198,9.2198,68600.0
2013-02-20 10:30:00,12.81,12.82,12.79,12.79,120400.0,9.2198,9.227,9.2054,9.2054,120400.0
2013-02-20 10:35:00,12.8,12.8,12.78,12.78,48600.0,9.2126,9.2126,9.1982,9.1982,48600.0
2013-02-20 10:40:00,12.78,12.79,12.77,12.77,38900.0,9.1982,9.2054,9.191,9.191,38900.0
2013-02-20 10:45:00,12.78,12.78,12.75,12.75,109600.0,9.1982,9.1982,9.1766,9.1766,109600.0
2013-02-20 10:50:00,12.75,12.76,12.71,12.71,265700.0,9.1766,9.1838,9.1479,9.1479,265700.0
2013-02-20 10:55:00,12.71,12.72,12.7,12.7,164800.0,9.1479,9.1551,9.1407,9.1407,164800.0
2013-02-20 11:00:00,12.7,12.72,12.68,12.71,413800.0,9.1407,9.1551,9.1263,9.1479,413800.0
2013-02-20 11:05:00,12.71,12.72,12.71,12.71,50400.0,9.1479,9.1551,9.1479,9.1479,50400.0
2013-02-20 11:10:00,12.71,12.72,12.67,12.67,181800.0,9.1479,9.1551,9.1191,9.1191,181800.0
2013-02-20 11:15:00,12.67,12.71,12.67,12.71,230100.0,9.1191,9.1479,9.1191,9.1479,230100.0
2013-02-20 11:20:00,12.71,12.75,12.7,12.74,221100.0,9.1479,9.1766,9.1407,9.1694,221100.0
2013-02-20 11:25:00,12.73,12.74,12.71,12.71,75500.0,9.1622,9.1694,9.1479,9.1479,75500.0
2013-02-20 11:30:00,12.72,12.73,12.7,12.72,183700.0,9.1551,9.1622,9.1407,9.1551,183700.0
2013-02-20 11:35:00,12.72,12.72,12.7,12.7,48200.0,9.1551,9.1551,9.1407,9.1407,48200.0
2013-02-20 11:40:00,12.7,12.71,12.7,12.7,103400.0,9.1407,9.1479,9.1407,9.1407,103400.0
2013-02-20 11:45:00,12.7,12.71,12.7,12.7,47900.0,9.1407,9.1479,9.1407,9.1407,47900.0
2013-02-20 11:50:00,12.7,12.71,12.68,12.68,67300.0,9.1407,9.1479,9.1263,9.1263,67300.0
2013-02-20 11:55:00,12.69,12.71,12.68,12.71,157800.0,9.1335,9.1479,9.1263,9.1479,157800.0
2013-02-20 12:00:00,12.71,12.71,12.69,12.69,60000.0,9.1479,9.1479,9.1335,9.1335,60000.0
2013-02-20 12:05:00,12.69,12.7,12.69,12.69,28600.0,9.1335,9.1407,9.1335,9.1335,28600.0
2013-02-20 12:10:00,12.69,12.7,12.68,12.69,88300.0,9.1335,9.1407,9.1263,9.1335,88300.0
2013-02-20 12:15:00,12.69,12.7,12.68,12.68,73600.0,9.1335,9.1407,9.1263,9.1263,73600.0
2013-02-20 12:20:00,12.68,12.71,12.68,12.69,266400.0,9.1263,9.1479,9.1263,9.1335,266400.0
2013-02-20 12:25:00,12.7,12.7,12.69,12.7,32700.0,9.1407,9.1407,9.1335,9.1407,32700.0
2013-02-20 12:30:00,12.7,12.7,12.68,12.68,63100.0,9.1407,9.1407,9.1263,9.1263,63100.0
2013-02-20 12:35:00,12.69,12.69,12.68,12.68,75600.0,9.1335,9.1335,9.1263,9.1263,75600.0
2013-02-20 12:40:00,12.69,12.69,12.68,12.69,30100.0,9.1335,9.1335,9.1263,9.1335,30100.0
2013-02-20 12:45:00,12.68,12.7,12.68,12.7,123900.0,9.1263,9.1407,9.1263,9.1407,123900.0
2013-02-20 12:50:00,12.7,12.7,12.69,12.69,52400.0,9.1407,9.1407,9.1335,9.1335,52400.0
2013-02-20 12:55:00,12.69,12.7,12.69,12.7,44600.0,9.1335,9.1407,9.1335,9.1407,44600.0
2013-02-20 13:00:00,12.69,12.7,12.69,12.69,66600.0,9.1335,9.1407,9.1335,9.1335,66600.0
2013-02-20 13:05:00,12.7,12.7,12.69,12.69,37500.0,9.1407,9.1407,9.1335,9.1335,37500.0
2013-02-20 13:10:00,12.7,12.7,12.68,12.68,104100.0,9.1407,9.1407,9.1263,9.1263,104100.0
2013-02-20 13:15:00,12.68,12.71,12.68,12.71,101500.0,9.1263,9.1479,9.1263,9.1479,101500.0
2013-02-20 13:20:00,12.7,12.73,12.7,12.73,79600.0,9.1407,9.1622,9.1407,9.1622,79600.0
2013-02-20 13:25:00,12.73,12.73,12.71,12.71,88900.0,9.1622,9.1622,9.1479,9.1479,88900.0
2013-02-20 13:30:00,12.71,12.72,12.71,12.72,34100.0,9.1479,9.1551,9.1479,9.1551,34100.0
2013-02-20 13:35:00,12.71,12.72,12.71,12.71,79600.0,9.1479,9.1551,9.1479,9.1479,79600.0
2013-02-20 13:40:00,12.71,12.72,12.71,12.71,41400.0,9.1479,9.1551,9.1479,9.1479,41400.0
2013-02-20 13:45:00,12.72,12.75,12.71,12.75,259700.0,9.1551,9.1766,9.1479,9.1766,259700.0
2013-02-20 13:50:00,12.75,12.75,12.74,12.74,22800.0,9.1766,9.1766,9.1694,9.1694,22800.0
2013-02-20 13:55:00,12.75,12.75,12.74,12.75,48800.0,9.1766,9.1766,9.1694,9.1766,48800.0
2013-02-20 14:00:00,12.75,12.76,12.71,12.74,386600.0,9.1766,9.1838,9.1479,9.1694,386600.0
2013-02-20 14:05:00,12.74,12.75,12.72,12.75,198300.0,9.1694,9.1766,9.1551,9.1766,198300.0
2013-02-20 14:10:00,12.75,12.76,12.72,12.73,187000.0,9.1766,9.1838,9.1551,9.1622,187000.0
2013-02-20 14:15:00,12.73,12.74,12.72,12.74,129100.0,9.1622,9.1694,9.1551,9.1694,129100.0
2013-02-20 14:20:00,12.73,12.74,12.72,12.72,101400.0,9.1622,9.1694,9.1551,9.1551,101400.0
2013-02-20 14:25:00,12.72,12.74,12.7,12.73,182700.0,9.1551,9.1694,9.1407,9.1622,182700.0
2013-02-20 14:30:00,12.73,12.74,12.71,12.71,110100.0,9.1622,9.1694,9.1479,9.1479,110100.0
2013-02-20 14:35:00,12.71,12.72,12.71,12.71,41600.0,9.1479,9.1551,9.1479,9.1479,41600.0
2013-02-20 14:40:00,12.71,12.72,12.69,12.71,133500.0,9.1479,9.1551,9.1335,9.1479,133500.0
2013-02-20 14:45:00,12.71,12.72,12.65,12.68,268200.0,9.1479,9.1551,9.1047,9.1263,268200.0
2013-02-20 14:50:00,12.67,12.69,12.67,12.67,139000.0,9.1191,9.1335,9.1191,9.1191,139000.0
2013-02-20 14:55:00,12.67,12.69,12.67,12.68,88700.0,9.1191,9.1335,9.1191,9.1263,88700.0
2013-02-20 15:00:00,12.68,12.68,12.65,12.65,129400.0,9.1263,9.1263,9.1047,9.1047,129400.0
2013-02-20 15:05:00,12.66,12.66,12.64,12.64,90700.0,9.1119,9.1119,9.0975,9.0975,90700.0
2013-02-20 15:10:00,12.65,12.65,12.62,12.63,173500.0,9.1047,9.1047,9.0831,9.0903,173500.0
2013-02-20 15:15:00,12.63,12.63,12.62,12.62,97100.0,9.0903,9.0903,9.0831,9.0831,97100.0
2013-02-20 15:20:00,12.63,12.63,12.6,12.6,221900.0,9.0903,9.0903,9.0687,9.0687,221900.0
2013-02-20 15:25:00,12.6,12.61,12.58,12.61,384500.0,9.0687,9.0759,9.0543,9.0759,384500.0
2013-02-20 15:30:00,12.61,12.61,12.58,12.61,373000.0,9.0759,9.0759,9.0543,9.0759,373000.0
2013-02-20 15:35:00,12.61,12.64,12.6,12.63,166100.0,9.0759,9.0975,9.0687,9.0903,166100.0
2013-02-20 15:40:00,12.64,12.64,12.62,12.62,218300.0,9.0975,9.0975,9.0831,9.0831,218300.0
2013-02-20 15:45:00,12.63,12.63,12.62,12.63,199200.0,9.0903,9.0903,9.0831,9.0903,199200.0
2013-02-20 15:50:00,12.63,12.63,12.62,12.63,227600.0,9.0903,9.0903,9.0831,9.0903,227600.0
2013-02-20 15:55:00,12.63,12.63,12.62,12.62,597700.0,9.0903,9.0903,9.0831,9.0831,597700.0
2013-02-21 09:30:00,12.59,12.59,12.52,12.55,316500.0,9.0615,9.0615,9.0111,9.0327,316500.0
2013-02-21 09:35:00,12.55,12.56,12.52,12.55,151200.0,9.0327,9.0399,9.0111,9.0327,151200.0
2013-02-21 09:40:00,12.55,12.63,12.55,12.59,209000.0,9.0327,9.0903,9.0327,9.0615,209000.0
2013-02-21 09:45:00,12.59,12.59,12.51,12.54,199100.0,9.0615,9.0615,9.0039,9.0255,199100.0
2013-02-21 09:50:00,12.54,12.54,12.5,12.51,204300.0,9.0255,9.0255,8.9967,9.0039,204300.0
2013-02-21 09:55:00,12.51,12.53,12.5,12.53,97600.0,9.0039,9.0183,8.9967,9.0183,97600.0
2013-02-21 10:00:00,12.53,12.53,12.5,12.5,204000.0,9.0183,9.0183,8.9967,8.9967,204000.0
2013-02-21 10:05:00,12.51,12.52,12.5,12.5,125000.0,9.0039,9.0111,8.9967,8.9967,125000.0
2013-02-21 10:10:00,12.51,12.53,12.5,12.52,197200.0,9.0039,9.0183,8.9967,9.0111,197200.0
2013-02-21 10:15:00,12.52,12.52,12.5,12.51,187000.0,9.0111,9.0111,8.9967,9.0039,187000.0
2013-02-21 10:20:00,12.5,12.52,12.5,12.52,86900.0,8.9967,9.0111,8.9967,9.0111,86900.0
2013-02-21 10:25:00,12.52,12.56,12.52,12.54,158700.0,9.0111,9.0399,9.0111,9.0255,158700.0
2013-02-21 10:30:00,12.55,12.57,12.54,12.57,128400.0,9.0327,9.0471,9.0255,9.0471,128400.0
2013-02-21 10:35:00,12.57,12.57,12.54,12.55,106800.0,9.0471,9.0471,9.0255,9.0327,106800.0
2013-02-21 10:40:00,12.54,12.56,12.54,12.54,93900.0,9.0255,9.0399,9.0255,9.0255,93900.0
2013-02-21 10:45:00,12.54,12.55,12.53,12.54,110300.0,9.0255,9.0327,9.0183,9.0255,110300.0
2013-02-21 10:50:00,12.54,12.54,12.51,12.54,201100.0,9.0255,9.0255,9.0039,9.0255,201100.0
2013-02-21 10:55:00,12.54,12.55,12.53,12.55,105200.0,9.0255,9.0327,9.0183,9.0327,105200.0
2013-02-21 11:00:00,12.55,12.56,12.54,12.55,82900.0,9.0327,9.0399,9.0255,9.0327,82900.0
2013-02-21 11:05:00,12.55,12.55,12.53,12.54,49800.0,9.0327,9.0327,9.0183,9.0255,49800.0
2013-02-21 11:10:00,12.53,12.54,12.52,12.54,213400.0,9.0183,9.0255,9.0111,9.0255,213400.0
2013-02-21 11:15:00,12.54,12.56,12.54,12.55,127900.0,9.0255,9.0399,9.0255,9.0327,127900.0
2013-02-21 11:20:00,12.54,12.57,12.54,12.57,77600.0,9.0255,9.0471,9.0255,9.0471,77600.0
2013-02-21 11:25:00,12.56,12.57,12.56,12.57,25500.0,9.0399,9.0471,9.0399,9.0471,25500.0
2013-02-21 11:30:00,12.57,12.57,12.56,12.57,86300.0,9.0471,9.0471,9.0399,9.0471,86300.0
2013-02-21 11:35:00,12.57,12.59,12.57,12.59,71600.0,9.0471,9.0615,9.0471,9.0615,71600.0
2013-02-21 11:40:00,12.59,12.59,12.58,12.59,36700.0,9.0615,9.0615,9.0543,9.0615,36700.0
2013-02-21 11:45:00,12.58,12.59,12.57,12.58,78000.0,9.0543,9.0615,9.0471,9.0543,78000.0
2013-02-21 11:50:00,12.57,12.58,12.57,12.57,13500.0,9.0471,9.0543,9.0471,9.0471,13500.0
2013-02-21 11:55:00,12.58,12.58,12.57,12.58,107300.0,9.0543,9.0543,9.0471,9.0543,107300.0
2013-02-21 12:00:00,12.57,12.6,12.57,12.6,163300.0,9.0471,9.0687,9.0471,9.0687,163300.0
2013-02-21 12:05:00,12.6,12.6,12.58,12.58,115400.0,9.0687,9.0687,9.0543,9.0543,115400.0
2013-02-21 12:10:00,12.59,12.59,12.58,12.59,41900.0,9.0615,9.0615,9.0543,9.0615,41900.0
2013-02-21 12:15:00,12.58,12.59,12.57,12.58,146900.0,9.0543,9.0615,9.0471,9.0543,146900.0
2013-02-21 12:20:00,12.57,12.58,12.57,12.58,42000.0,9.0471,9.0543,9.0471,9.0543,42000.0
2013-02-21 12:25:00,12.57,12.58,12.57,12.58,101500.0,9.0471,9.0543,9.0471,9.0543,101500.0
2013-02-21 12:30:00,12.58,12.58,12.57,12.58,68800.0,9.0543,9.0543,9.0471,9.0543,68800.0
2013-02-21 12:35:00,12.58,12.58,12.57,12.57,103700.0,9.0543,9.0543,9.0471,9.0471,103700.0
2013-02-21 12:40:00,12.58,12.58,12.55,12.55,81000.0,9.0543,9.0543,9.0327,9.0327,81000.0
2013-02-21 12:45:00,12.55,12.56,12.53,12.53,152300.0,9.0327,9.0399,9.0183,9.0183,152300.0
2013-02-21 12:50:00,12.54,12.55,12.52,12.55,233700.0,9.0255,9.0327,9.0111,9.0327,233700.0
2013-02-21 12:55:00,12.54,12.56,12.54,12.55,58900.0,9.0255,9.0399,9.0255,9.0327,58900.0
2013-02-21 13:00:00,12.55,12.57,12.55,12.57,62200.0,9.0327,9.0471,9.0327,9.0471,62200.0
2013-02-21 13:05:00,12.57,12.57,12.56,12.57,27900.0,9.0471,9.0471,9.0399,9.0471,27900.0
2013-02-21 13:10:00,12.57,12.57,12.54,12.54,89400.0,9.0471,9.0471,9.0255,9.0255,89400.0
2013-02-21 13:15:00,12.54,12.55,12.53,12.55,63900.0,9.0255,9.0327,9.0183,9.0327,63900.0
2013-02-21 13:20:00,12.54,12.55,12.53,12.54,93600.0,9.0255,9.0327,9.0183,9.0255,93600.0
2013-02-21 13:25:00,12.53,12.54,12.51,12.51,239100.0,9.0183,9.0255,9.0039,9.0039,239100.0
2013-02-21 13:30:00,12.52,12.53,12.51,12.53,81700.0,9.0111,9.0183,9.0039,9.0183,81700.0
2013-02-21 13:35:00,12.52,12.53,12.51,12.52,101900.0,9.0111,9.0183,9.0039,9.0111,101900.0
2013-02-21 13:40:00,12.52,12.52,12.5,12.51,45600.0,9.0111,9.0111,8.9967,9.0039,45600.0
2013-02-21 13:45:00,12.51,12.51,12.5,12.5,19500.0,9.0039,9.0039,8.9967,8.9967,19500.0
2013-02-21 13:50:00,12.51,12.51,12.5,12.51,13100.0,9.0039,9.0039,8.9967,9.0039,13100.0
2013-02-21 13:55:00,12.5,12.51,12.5,12.51,39300.0,8.9967,9.0039,8.9967,9.0039,39300.0
2013-02-21 14:00:00,12.5,12.52,12.47,12.47,280500.0,8.9967,9.0111,8.9751,8.9751,280500.0
2013-02-21 14:05:00,12.47,12.48,12.46,12.46,103600.0,8.9751,8.9823,8.9679,8.9679,103600.0
2013-02-21 14:10:00,12.46,12.47,12.45,12.45,118400.0,8.9679,8.9751,8.9607,8.9607,118400.0
2013-02-21 14:15:00,12.45,12.46,12.45,12.46,40600.0,8.9607,8.9679,8.9607,8.9679,40600.0
2013-02-21 14:20:00,12.46,12.46,12.44,12.44,94500.0,8.9679,8.9679,8.9535,8.9535,94500.0
2013-02-21 14:25:00,12.44,12.45,12.42,12.43,149400.0,8.9535,8.9607,8.9391,8.9463,149400.0
2013-02-21 14:30:00,12.44,12.47,12.43,12.46,175500.0,8.9535,8.9751,8.9463,8.9679,175500.0
2013-02-21 14:35:00,12.46,12.48,12.46,12.46,93900.0,8.9679,8.9823,8.9679,8.9679,93900.0
2013-02-21 14:40:00,12.46,12.47,12.45,12.46,136200.0,8.9679,8.9751,8.9607,8.9679,136200.0
2013-02-21 14:45:00,12.47,12.47,12.46,12.46,37200.0,8.9751,8.9751,8.9679,8.9679,37200.0
2013-02-21 14:50:00,12.46,12.47,12.46,12.46,64400.0,8.9679,8.9751,8.9679,8.9679,64400.0
2013-02-21 14:55:00,12.46,12.51,12.46,12.51,214400.0,8.9679,9.0039,8.9679,9.0039,214400.0
2013-02-21 15:00:00,12.51,12.53,12.5,12.53,109400.0,9.0039,9.0183,8.9967,9.0183,109400.0
2013-02-21 15:05:00,12.53,12.55,12.53,12.54,196200.0,9.0183,9.0327,9.0183,9.0255,196200.0
2013-02-21 15:10:00,12.53,12.54,12.51,12.54,243500.0,9.0183,9.0255,9.0039,9.0255,243500.0
2013-02-21 15:15:00,12.54,12.54,12.52,12.52,100000.0,9.0255,9.0255,9.0111,9.0111,100000.0
2013-02-21 15:20:00,12.52,12.54,12.52,12.54,105000.0,9.0111,9.0255,9.0111,9.0255,105000.0
2013-02-21 15:25:00,12.54,12.55,12.53,12.54,130500.0,9.0255,9.0327,9.0183,9.0255,130500.0
2013-02-21 15:30:00,12.54,12.55,12.53,12.53,158700.0,9.0255,9.0327,9.0183,9.0183,158700.0
2013-02-21 15:35:00,12.53,12.55,12.52,12.53,221900.0,9.0183,9.0327,9.0111,9.0183,221900.0
2013-02-21 15:40:00,12.54,12.54,12.51,12.51,150700.0,9.0255,9.0255,9.0039,9.0039,150700.0
2013-02-21 15:45:00,12.52,12.52,12.51,12.52,113800.0,9.0111,9.0111,9.0039,9.0111,113800.0
2013-02-21 15:50:00,12.51,12.52,12.5,12.5,154700.0,9.0039,9.0111,8.9967,8.9967,154700.0
2013-02-21 15:55:00,12.5,12.51,12.49,12.51,1214800.0,8.9967,9.0039,8.9895,9.0039,1214800.0
2013-02-22 09:30:00,12.58,12.6,12.55,12.58,202100.0,9.0543,9.0687,9.0327,9.0543,202100.0
2013-02-22 09:35:00,12.58,12.59,12.55,12.57,122100.0,9.0543,9.0615,9.0327,9.0471,122100.0
2013-02-22 09:40:00,12.57,12.62,12.56,12.61,197200.0,9.0471,9.0831,9.0399,9.0759,197200.0
2013-02-22 09:45:00,12.62,12.63,12.59,12.63,263500.0,9.0831,9.0903,9.0615,9.0903,263500.0
2013-02-22 09:50:00,12.63,12.63,12.6,12.62,182600.0,9.0903,9.0903,9.0687,9.0831,182600.0
2013-02-22 09:55:00,12.62,12.65,12.62,12.64,78400.0,9.0831,9.1047,9.0831,9.0975,78400.0
2013-02-22 10:00:00,12.64,12.64,12.62,12.62,157700.0,9.0975,9.0975,9.0831,9.0831,157700.0
2013-02-22 10:05:00,12.62,12.65,12.62,12.63,128200.0,9.0831,9.1047,9.0831,9.0903,128200.0
2013-02-22 10:10:00,12.63,12.63,12.62,12.62,53900.0,9.0903,9.0903,9.0831,9.0831,53900.0
2013-02-22 10:15:00,12.62,12.64,12.6,12.62,128700.0,9.0831,9.0975,9.0687,9.0831,128700.0
2013-02-22 10:20:00,12.62,12.63,12.61,12.61,52500.0,9.0831,9.0903,9.0759,9.0759,52500.0
2013-02-22 10:25:00,12.61,12.62,12.59,12.6,63100.0,9.0759,9.0831,9.0615,9.0687,63100.0
2013-02-22 10:30:00,12.6,12.6,12.58,12.58,42400.0,9.0687,9.0687,9.0543,9.0543,42400.0
2013-02-22 10:35:00,12.59,12.59,12.58,12.58,42000.0,9.0615,9.0615,9.0543,9.0543,42000.0
2013-02-22 10:40:00,12.58,12.61,12.58,12.61,135200.0,9.0543,9.0759,9.0543,9.0759,135200.0
2013-02-22 10:45:00,12.61,12.62,12.59,12.6,94500.0,9.0759,9.0831,9.0615,9.0687,94500.0
2013-02-22 10:50:00,12.59,12.6,12.58,12.59,37800.0,9.0615,9.0687,9.0543,9.0615,37800.0
2013-02-22 10:55:00,12.58,12.59,12.57,12.57,100500.0,9.0543,9.0615,9.0471,9.0471,100500.0
2013-02-22 11:00:00,12.57,12.61,12.57,12.61,154700.0,9.0471,9.0759,9.0471,9.0759,154700.0
2013-02-22 11:05:00,12.61,12.63,12.6,12.6,117700.0,9.0759,9.0903,9.0687,9.0687,117700.0
2013-02-22 11:10:00,12.61,12.61,12.57,12.57,117500.0,9.0759,9.0759,9.0471,9.0471,117500.0
2013-02-22 11:15:00,12.57,12.58,12.57,12.57,40100.0,9.0471,9.0543,9.0471,9.0471,40100.0
2013-02-22 11:20:00,12.57,12.59,12.57,12.59,51600.0,9.0471,9.0615,9.0471,9.0615,51600.0
2013-02-22 11:25:00,12.59,12.62,12.58,12.62,114200.0,9.0615,9.0831,9.0543,9.0831,114200.0
2013-02-22 11:30:00,12.62,12.63,12.61,12.62,91800.0,9.0831,9.0903,9.0759,9.0831,91800.0
2013-02-22 11:35:00,12.62,12.63,12.61,12.63,38600.0,9.0831,9.0903,9.0759,9.0903,38600.0
2013-02-22 11:40:00,12.63,12.63,12.62,12.63,36700.0,9.0903,9.0903,9.0831,9.0903,36700.0
2013-02-22 11:45:00,12.63,12.64,12.62,12.62,62800.0,9.0903,9.0975,9.0831,9.0831,62800.0
2013-02-22 11:50:00,12.63,12.64,12.62,12.64,130600.0,9.0903,9.0975,9.0831,9.0975,130600.0
2013-02-22 11:55:00,12.63,12.64,12.63,12.63,29700.0,9.0903,9.0975,9.0903,9.0903,29700.0
2013-02-22 12:00:00,12.63,12.64,12.63,12.63,72800.0,9.0903,9.0975,9.0903,9.0903,72800.0
2013-02-22 12:05:00,12.64,12.65,12.63,12.65,66800.0,9.0975,9.1047,9.0903,9.1047,66800.0
2013-02-22 12:10:00,12.64,12.65,12.62,12.63,36600.0,9.0975,9.1047,9.0831,9.0903,36600.0
2013-02-22 12:15:00,12.63,12.64,12.63,12.64,44600.0,9.0903,9.0975,9.0903,9.0975,44600.0
2013-02-22 12:20:00,12.63,12.64,12.63,12.63,25000.0,9.0903,9.0975,9.0903,9.0903,25000.0
2013-02-22 12:25:00,12.63,12.64,12.63,12.63,20900.0,9.0903,9.0975,9.0903,9.0903,20900.0
2013-02-22 12:30:00,12.63,12.63,12.62,12.63,53800.0,9.0903,9.0903,9.0831,9.0903,53800.0
2013-02-22 12:35:00,12.63,12.63,12.62,12.63,22400.0,9.0903,9.0903,9.0831,9.0903,22400.0
2013-02-22 12:40:00,12.63,12.64,12.62,12.63,121300.0,9.0903,9.0975,9.0831,9.0903,121300.0
2013-02-22 12:45:00,12.62,12.64,12.62,12.63,63400.0,9.0831,9.0975,9.0831,9.0903,63400.0
2013-02-22 12:50:00,12.64,12.64,12.63,12.63,17400.0,9.0975,9.0975,9.0903,9.0903,17400.0
2013-02-22 12:55:00,12.63,12.64,12.63,12.63,49300.0,9.0903,9.0975,9.0903,9.0903,49300.0
2013-02-22 13:00:00,12.63,12.64,12.63,12.63,13100.0,9.0903,9.0975,9.0903,9.0903,13100.0
2013-02-22 13:05:00,12.63,12.64,12.63,12.63,57100.0,9.0903,9.0975,9.0903,9.0903,57100.0
2013-02-22 13:10:00,12.64,12.64,12.63,12.63,64800.0,9.0975,9.0975,9.0903,9.0903,64800.0
2013-02-22 13:15:00,12.63,12.64,12.63,12.63,28000.0,9.0903,9.0975,9.0903,9.0903,28000.0
2013-02-22 13:20:00,12.63,12.65,12.63,12.65,125400.0,9.0903,9.1047,9.0903,9.1047,125400.0
2013-02-22 13:25:00,12.64,12.65,12.63,12.63,73200.0,9.0975,9.1047,9.0903,9.0903,73200.0
2013-02-22 13:30:00,12.63,12.64,12.63,12.63,10500.0,9.0903,9.0975,9.0903,9.0903,10500.0
2013-02-22 13:35:00,12.64,12.64,12.63,12.64,105300.0,9.0975,9.0975,9.0903,9.0975,105300.0
2013-02-22 13:40:00,12.63,12.64,12.63,12.63,53900.0,9.0903,9.0975,9.0903,9.0903,53900.0
2013-02-22 13:45:00,12.63,12.64,12.63,12.63,11000.0,9.0903,9.0975,9.0903,9.0903,11000.0
2013-02-22 13:50:00,12.63,12.64,12.62,12.62,66800.0,9.0903,9.0975,9.0831,9.0831,66800.0
2013-02-22 13:55:00,12.63,12.63,12.62,12.63,14600.0,9.0903,9.0903,9.0831,9.0903,14600.0
2013-02-22 14:00:00,12.62,12.63,12.61,12.61,35200.0,9.0831,9.0903,9.0759,9.0759,35200.0
2013-02-22 14:05:00,12.61,12.63,12.61,12.62,101100.0,9.0759,9.0903,9.0759,9.0831,101100.0
2013-02-22 14:10:00,12.62,12.62,12.61,12.62,20400.0,9.0831,9.0831,9.0759,9.0831,20400.0
2013-02-22 14:15:00,12.61,12.62,12.6,12.62,134500.0,9.0759,9.0831,9.0687,9.0831,134500.0
2013-02-22 14:20:00,12.62,12.62,12.61,12.62,10400.0,9.0831,9.0831,9.0759,9.0831,10400.0
2013-02-22 14:25:00,12.62,12.62,12.61,12.62,20200.0,9.0831,9.0831,9.0759,9.0831,20200.0
2013-02-22 14:30:00,12.61,12.62,12.61,12.61,16300.0,9.0759,9.0831,9.0759,9.0759,16300.0
2013-02-22 14:35:00,12.62,12.62,12.61,12.61,11900.0,9.0831,9.0831,9.0759,9.0759,11900.0
2013-02-22 14:40:00,12.62,12.62,12.61,12.61,13000.0,9.0831,9.0831,9.0759,9.0759,13000.0
2013-02-22 14:45:00,12.61,12.62,12.61,12.61,19700.0,9.0759,9.0831,9.0759,9.0759,19700.0
2013-02-22 14:50:00,12.61,12.63,12.61,12.62,222000.0,9.0759,9.0903,9.0759,9.0831,222000.0
2013-02-22 14:55:00,12.62,12.62,12.61,12.62,25200.0,9.0831,9.0831,9.0759,9.0831,25200.0
2013-02-22 15:00:00,12.62,12.62,12.61,12.61,26600.0,9.0831,9.0831,9.0759,9.0759,26600.0
2013-02-22 15:05:00,12.62,12.62,12.6,12.61,105200.0,9.0831,9.0831,9.0687,9.0759,105200.0
2013-02-22 15:10:00,12.6,12.61,12.59,12.6,112100.0,9.0687,9.0759,9.0615,9.0687,112100.0
2013-02-22 15:15:00,12.59,12.6,12.59,12.6,29300.0,9.0615,9.0687,9.0615,9.0687,29300.0
2013-02-22 15:20:00,12.59,12.6,12.57,12.57,97700.0,9.0615,9.0687,9.0471,9.0471,97700.0
2013-02-22 15:25:00,12.57,12.59,12.57,12.59,119900.0,9.0471,9.0615,9.0471,9.0615,119900.0
2013-02-22 15:30:00,12.59,12.6,12.58,12.6,94200.0,9.0615,9.0687,9.0543,9.0687,94200.0
2013-02-22 15:35:00,12.6,12.61,12.59,12.61,88900.0,9.0687,9.0759,9.0615,9.0759,88900.0
2013-02-22 15:40:00,12.61,12.61,12.6,12.61,80700.0,9.0759,9.0759,9.0687,9.0759,80700.0
2013-02-22 15:45:00,12.61,12.62,12.6,12.61,95200.0,9.0759,9.0831,9.0687,9.0759,95200.0
2013-02-22 15:50:00,12.62,12.62,12.6,12.6,197600.0,9.0831,9.0831,9.0687,9.0687,197600.0
2013-02-22 15:55:00,12.6,12.62,12.6,12.62,320600.0,9.0687,9.0831,9.0687,9.0831,320600.0
2013-02-25 09:30:00,12.68,12.75,12.68,12.74,452100.0,9.1263,9.1766,9.1263,9.1694,452100.0
2013-02-25 09:35:00,12.74,12.74,12.7,12.71,98400.0,9.1694,9.1694,9.1407,9.1479,98400.0
2013-02-25 09:40:00,12.71,12.72,12.69,12.71,93100.0,9.1479,9.1551,9.1335,9.1479,93100.0
2013-02-25 09:45:00,12.71,12.72,12.68,12.7,120600.0,9.1479,9.1551,9.1263,9.1407,120600.0
2013-02-25 09:50:00,12.7,12.72,12.69,12.7,103000.0,9.1407,9.1551,9.1335,9.1407,103000.0
2013-02-25 09:55:00,12.71,12.73,12.69,12.71,183300.0,9.1479,9.1622,9.1335,9.1479,183300.0
2013-02-25 10:00:00,12.71,12.72,12.69,12.7,107600.0,9.1479,9.1551,9.1335,9.1407,107600.0
2013-02-25 10:05:00,12.7,12.7,12.67,12.68,81900.0,9.1407,9.1407,9.1191,9.1263,81900.0
2013-02-25 10:10:00,12.67,12.68,12.64,12.64,65300.0,9.1191,9.1263,9.0975,9.0975,65300.0
2013-02-25 10:15:00,12.64,12.67,12.64,12.66,160100.0,9.0975,9.1191,9.0975,9.1119,160100.0
2013-02-25 10:20:00,12.65,12.66,12.6,12.61,131800.0,9.1047,9.1119,9.0687,9.0759,131800.0
2013-02-25 10:25:00,12.62,12.65,12.62,12.63,291700.0,9.0831,9.1047,9.0831,9.0903,291700.0
2013-02-25 10:30:00,12.63,12.67,12.63,12.66,179500.0,9.0903,9.1191,9.0903,9.1119,179500.0
2013-02-25 10:35:00,12.66,12.66,12.62,12.63,113800.0,9.1119,9.1119,9.0831,9.0903,113800.0
2013-02-25 10:40:00,12.62,12.65,12.62,12.65,149300.0,9.0831,9.1047,9.0831,9.1047,149300.0
2013-02-25 10:45:00,12.65,12.65,12.62,12.63,119000.0,9.1047,9.1047,9.0831,9.0903,119000.0
2013-02-25 10:50:00,12.63,12.63,12.6,12.6,102800.0,9.0903,9.0903,9.0687,9.0687,102800.0
2013-02-25 10:55:00,12.6,12.63,12.6,12.63,85100.0,9.0687,9.0903,9.0687,9.0903,85100.0
2013-02-25 11:00:00,12.63,12.63,12.61,12.62,138800.0,9.0903,9.0903,9.0759,9.0831,138800.0
2013-02-25 11:05:00,12.62,12.65,12.61,12.64,171400.0,9.0831,9.1047,9.0759,9.0975,171400.0
2013-02-25 11:10:00,12.65,12.65,12.62,12.63,114600.0,9.1047,9.1047,9.0831,9.0903,114600.0
2013-02-25 11:15:00,12.63,12.65,12.62,12.63,132400.0,9.0903,9.1047,9.0831,9.0903,132400.0
2013-02-25 11:20:00,12.63,12.64,12.62,12.63,120100.0,9.0903,9.0975,9.0831,9.0903,120100.0
2013-02-25 11:25:00,12.64,12.65,12.62,12.63,137800.0,9.0975,9.1047,9.0831,9.0903,137800.0
2013-02-25 11:30:00,12.63,12.63,12.62,12.63,21900.0,9.0903,9.0903,9.0831,9.0903,21900.0
2013-02-25 11:35:00,12.62,12.63,12.6,12.62,252700.0,9.0831,9.0903,9.0687,9.0831,252700.0
2013-02-25 11:40:00,12.62,12.63,12.61,12.62,75800.0,9.0831,9.0903,9.0759,9.0831,75800.0
2013-02-25 11:45:00,12.62,12.62,12.6,12.6,61100.0,9.0831,9.0831,9.0687,9.0687,61100.0
2013-02-25 11:50:00,12.6,12.61,12.58,12.59,229800.0,9.0687,9.0759,9.0543,9.0615,229800.0
2013-02-25 11:55:00,12.59,12.6,12.57,12.58,151300.0,9.0615,9.0687,9.0471,9.0543,151300.0
2013-02-25 12:00:00,12.58,12.6,12.57,12.6,147700.0,9.0543,9.0687,9.0471,9.0687,147700.0
2013-02-25 12:05:00,12.6,12.61,12.59,12.6,126200.0,9.0687,9.0759,9.0615,9.0687,126200.0
2013-02-25 12:10:00,12.59,12.64,12.59,12.61,213100.0,9.0615,9.0975,9.0615,9.0759,213100.0
2013-02-25 12:15:00,12.61,12.62,12.6,12.6,212100.0,9.0759,9.0831,9.0687,9.0687,212100.0
2013-02-25 12:20:00,12.6,12.61,12.6,12.61,53100.0,9.0687,9.0759,9.0687,9.0759,53100.0
2013-02-25 12:25:00,12.61,12.62,12.6,12.61,77200.0,9.0759,9.0831,9.0687,9.0759,77200.0
2013-02-25 12:30:00,12.6,12.62,12.59,12.62,127200.0,9.0687,9.0831,9.0615,9.0831,127200.0
2013-02-25 12:35:00,12.62,12.62,12.6,12.6,77800.0,9.0831,9.0831,9.0687,9.0687,77800.0
2013-02-25 12:40:00,12.61,12.62,12.59,12.59,97400.0,9.0759,9.0831,9.0615,9.0615,97400.0
2013-02-25 12:45:00,12.6,12.63,12.59,12.63,79800.0,9.0687,9.0903,9.0615,9.0903,79800.0
2013-02-25 12:50:00,12.63,12.63,12.61,12.62,85800.0,9.0903,9.0903,9.0759,9.0831,85800.0
2013-02-25 12:55:00,12.62,12.62,12.6,12.62,42500.0,9.0831,9.0831,9.0687,9.0831,42500.0
2013-02-25 13:00:00,12.62,12.63,12.6,12.62,107200.0,9.0831,9.0903,9.0687,9.0831,107200.0
2013-02-25 13:05:00,12.61,12.62,12.6,12.61,30800.0,9.0759,9.0831,9.0687,9.0759,30800.0
2013-02-25 13:10:00,12.6,12.62,12.6,12.62,62600.0,9.0687,9.0831,9.0687,9.0831,62600.0
2013-02-25 13:15:00,12.62,12.62,12.6,12.61,64200.0,9.0831,9.0831,9.0687,9.0759,64200.0
2013-02-25 13:20:00,12.6,12.61,12.59,12.6,46800.0,9.0687,9.0759,9.0615,9.0687,46800.0
2013-02-25 13:25:00,12.6,12.6,12.59,12.6,56800.0,9.0687,9.0687,9.0615,9.0687,56800.0
2013-02-25 13:30:00,12.6,12.6,12.57,12.58,139600.0,9.0687,9.0687,9.0471,9.0543,139600.0
2013-02-25 13:35:00,12.57,12.59,12.57,12.58,80600.0,9.0471,9.0615,9.0471,9.0543,80600.0
2013-02-25 13:40:00,12.58,12.58,12.56,12.57,54500.0,9.0543,9.0543,9.0399,9.0471,54500.0
2013-02-25 13:45:00,12.57,12.57,12.55,12.56,104500.0,9.0471,9.0471,9.0327,9.0399,104500.0
2013-02-25 13:50:00,12.56,12.57,12.54,12.56,140100.0,9.0399,9.0471,9.0255,9.0399,140100.0
2013-02-25 13:55:00,12.57,12.57,12.53,12.55,176100.0,9.0471,9.0471,9.0183,9.0327,176100.0
2013-02-25 14:00:00,12.55,12.55,12.52,12.53,48500.0,9.0327,9.0327,9.0111,9.0183,48500.0
2013-02-25 14:05:00,12.52,12.53,12.5,12.52,255700.0,9.0111,9.0183,8.9967,9.0111,255700.0
2013-02-25 14:10:00,12.52,12.53,12.51,12.53,70700.0,9.0111,9.0183,9.0039,9.0183,70700.0
2013-02-25 14:15:00,12.53,12.53,12.51,12.53,69700.0,9.0183,9.0183,9.0039,9.0183,69700.0
2013-02-25 14:20:00,12.53,12.53,12.51,12.52,38200.0,9.0183,9.0183,9.0039,9.0111,38200.0
2013-02-25 14:25:00,12.51,12.52,12.5,12.52,95800.0,9.0039,9.0111,8.9967,9.0111,95800.0
2013-02-25 14:30:00,12.52,12.53,12.51,12.51,60100.0,9.0111,9.0183,9.0039,9.0039,60100.0
2013-02-25 14:35:00,12.52,12.52,12.5,12.5,30500.0,9.0111,9.0111,8.9967,8.9967,30500.0
2013-02-25 14:40:00,12.5,12.52,12.5,12.52,83000.0,8.9967,9.0111,8.9967,9.0111,83000.0
2013-02-25 14:45:00,12.52,12.52,12.49,12.49,145000.0,9.0111,9.0111,8.9895,8.9895,145000.0
2013-02-25 14:50:00,12.49,12.5,12.49,12.5,17200.0,8.9895,8.9967,8.9895,8.9967,17200.0
2013-02-25 14:55:00,12.49,12.52,12.49,12.5,154700.0,8.9895,9.0111,8.9895,8.9967,154700.0
2013-02-25 15:00:00,12.51,12.51,12.48,12.5,149100.0,9.0039,9.0039,8.9823,8.9967,149100.0
2013-02-25 15:05:00,12.5,12.51,12.49,12.5,111600.0,8.9967,9.0039,8.9895,8.9967,111600.0
2013-02-25 15:10:00,12.5,12.51,12.47,12.48,186200.0,8.9967,9.0039,8.9751,8.9823,186200.0
2013-02-25 15:15:00,12.48,12.48,12.45,12.45,188100.0,8.9823,8.9823,8.9607,8.9607,188100.0
2013-02-25 15:20:00,12.45,12.46,12.45,12.46,41300.0,8.9607,8.9679,8.9607,8.9679,41300.0
2013-02-25 15:25:00,12.46,12.46,12.42,12.43,286700.0,8.9679,8.9679,8.9391,8.9463,286700.0
2013-02-25 15:30:00,12.43,12.44,12.41,12.42,141300.0,8.9463,8.9535,8.9319,8.9391,141300.0
2013-02-25 15:35:00,12.43,12.44,12.42,12.43,272700.0,8.9463,8.9535,8.9391,8.9463,272700.0
2013-02-25 15:40:00,12.44,12.44,12.42,12.43,168000.0,8.9535,8.9535,8.9391,8.9463,168000.0
2013-02-25 15:45:00,12.43,12.45,12.4,12.41,626500.0,8.9463,8.9607,8.9247,8.9319,626500.0
2013-02-25 15:50:00,12.41,12.41,12.36,12.36,473200.0,8.9319,8.9319,8.8959,8.8959,473200.0
2013-02-25 15:55:00,12.37,12.38,12.35,12.35,966000.0,8.9031,8.9103,8.8887,8.8887,966000.0
2013-02-26 09:30:00,12.33,12.44,12.3,12.43,341800.0,8.9393,9.0191,8.9176,9.0118,341800.0
2013-02-26 09:35:00,12.43,12.44,12.34,12.34,226300.0,9.0118,9.0191,8.9466,8.9466,226300.0
2013-02-26 09:40:00,12.34,12.34,12.3,12.3,139600.0,8.9466,8.9466,8.9176,8.9176,139600.0
2013-02-26 09:45:00,12.3,12.31,12.26,12.29,219100.0,8.9176,8.9248,8.8886,8.9103,219100.0
2013-02-26 09:50:00,12.28,12.29,12.26,12.29,238800.0,8.9031,8.9103,8.8886,8.9103,238800.0
2013-02-26 09:55:00,12.29,12.31,12.27,12.3,96600.0,8.9103,8.9248,8.8958,8.9176,96600.0
2013-02-26 10:00:00,12.31,12.35,12.31,12.34,263500.0,8.9248,8.9538,8.9248,8.9466,263500.0
2013-02-26 10:05:00,12.34,12.35,12.28,12.28,283900.0,8.9466,8.9538,8.9031,8.9031,283900.0
2013-02-26 10:10:00,12.28,12.29,12.26,12.26,134100.0,8.9031,8.9103,8.8886,8.8886,134100.0
2013-02-26 10:15:00,12.26,12.29,12.26,12.28,201300.0,8.8886,8.9103,8.8886,8.9031,201300.0
2013-02-26 10:20:00,12.28,12.28,12.24,12.26,199700.0,8.9031,8.9031,8.8741,8.8886,199700.0
2013-02-26 10:25:00,12.26,12.28,12.23,12.23,119100.0,8.8886,8.9031,8.8668,8.8668,119100.0
2013-02-26 10:30:00,12.23,12.23,12.2,12.21,198100.0,8.8668,8.8668,8.8451,8.8523,198100.0
2013-02-26 10:35:00,12.21,12.24,12.21,12.24,123900.0,8.8523,8.8741,8.8523,8.8741,123900.0
2013-02-26 10:40:00,12.24,12.26,12.23,12.26,155200.0,8.8741,8.8886,8.8668,8.8886,155200.0
2013-02-26 10:45:00,12.26,12.26,12.23,12.26,246200.0,8.8886,8.8886,8.8668,8.8886,246200.0
2013-02-26 10:50:00,12.26,12.29,12.25,12.28,184100.0,8.8886,8.9103,8.8813,8.9031,184100.0
2013-02-26 10:55:00,12.29,12.29,12.24,12.26,153200.0,8.9103,8.9103,8.8741,8.8886,153200.0
2013-02-26 11:00:00,12.25,12.26,12.22,12.23,126400.0,8.8813,8.8886,8.8596,8.8668,126400.0
2013-02-26 11:05:00,12.22,12.23,12.2,12.21,150400.0,8.8596,8.8668,8.8451,8.8523,150400.0
2013-02-26 11:10:00,12.21,12.22,12.2,12.21,138600.0,8.8523,8.8596,8.8451,8.8523,138600.0
2013-02-26 11:15:00,12.21,12.23,12.21,12.23,136100.0,8.8523,8.8668,8.8523,8.8668,136100.0
2013-02-26 11:20:00,12.23,12.24,12.2,12.21,139500.0,8.8668,8.8741,8.8451,8.8523,139500.0
2013-02-26 11:25:00,12.22,12.23,12.21,12.21,152500.0,8.8596,8.8668,8.8523,8.8523,152500.0
2013-02-26 11:30:00,12.21,12.24,12.21,12.23,62200.0,8.8523,8.8741,8.8523,8.8668,62200.0
2013-02-26 11:35:00,12.23,12.24,12.21,12.22,195100.0,8.8668,8.8741,8.8523,8.8596,195100.0
2013-02-26 11:40:00,12.23,12.23,12.2,12.21,99200.0,8.8668,8.8668,8.8451,8.8523,99200.0
2013-02-26 11:45:00,12.21,12.22,12.2,12.21,52400.0,8.8523,8.8596,8.8451,8.8523,52400.0
2013-02-26 11:50:00,12.21,12.23,12.21,12.23,128100.0,8.8523,8.8668,8.8523,8.8668,128100.0
2013-02-26 11:55:00,12.23,12.23,12.22,12.22,155600.0,8.8668,8.8668,8.8596,8.8596,155600.0
2013-02-26 12:00:00,12.23,12.24,12.21,12.23,120400.0,8.8668,8.8741,8.8523,8.8668,120400.0
2013-02-26 12:05:00,12.24,12.24,12.22,12.24,132600.0,8.8741,8.8741,8.8596,8.8741,132600.0
2013-02-26 12:10:00,12.24,12.24,12.22,12.23,77500.0,8.8741,8.8741,8.8596,8.8668,77500.0
2013-02-26 12:15:00,12.23,12.24,12.21,12.21,94800.0,8.8668,8.8741,8.8523,8.8523,94800.0
2013-02-26 12:20:00,12.21,12.22,12.2,12.22,94200.0,8.8523,8.8596,8.8451,8.8596,94200.0
2013-02-26 12:25:00,12.21,12.22,12.21,12.21,36500.0,8.8523,8.8596,8.8523,8.8523,36500.0
2013-02-26 12:30:00,12.21,12.25,12.21,12.25,251200.0,8.8523,8.8813,8.8523,8.8813,251200.0
2013-02-26 12:35:00,12.25,12.28,12.24,12.27,134400.0,8.8813,8.9031,8.8741,8.8958,134400.0
2013-02-26 12:40:00,12.28,12.28,12.27,12.28,42200.0,8.9031,8.9031,8.8958,8.9031,42200.0
2013-02-26 12:45:00,12.28,12.29,12.27,12.29,106400.0,8.9031,8.9103,8.8958,8.9103,106400.0
2013-02-26 12:50:00,12.29,12.31,12.28,12.31,145300.0,8.9103,8.9248,8.9031,8.9248,145300.0
2013-02-26 12:55:00,12.31,12.31,12.3,12.3,33300.0,8.9248,8.9248,8.9176,8.9176,33300.0
2013-02-26 13:00:00,12.31,12.32,12.3,12.32,184000.0,8.9248,8.9321,8.9176,8.9321,184000.0
2013-02-26 13:05:00,12.32,12.32,12.29,12.29,154400.0,8.9321,8.9321,8.9103,8.9103,154400.0
2013-02-26 13:10:00,12.3,12.3,12.28,12.29,196300.0,8.9176,8.9176,8.9031,8.9103,196300.0
2013-02-26 13:15:00,12.28,12.29,12.27,12.28,126700.0,8.9031,8.9103,8.8958,8.9031,126700.0
2013-02-26 13:20:00,12.27,12.29,12.26,12.28,129800.0,8.8958,8.9103,8.8886,8.9031,129800.0
2013-02-26 13:25:00,12.28,12.29,12.27,12.28,56100.0,8.9031,8.9103,8.8958,8.9031,56100.0
2013-02-26 13:30:00,12.28,12.3,12.27,12.29,109800.0,8.9031,8.9176,8.8958,8.9103,109800.0
2013-02-26 13:35:00,12.29,12.31,12.29,12.3,88200.0,8.9103,8.9248,8.9103,8.9176,88200.0
2013-02-26 13:40:00,12.3,12.33,12.29,12.31,102100.0,8.9176,8.9393,8.9103,8.9248,102100.0
2013-02-26 13:45:00,12.32,12.33,12.32,12.32,97800.0,8.9321,8.9393,8.9321,8.9321,97800.0
2013-02-26 13:50:00,12.33,12.34,12.32,12.33,87800.0,8.9393,8.9466,8.9321,8.9393,87800.0
2013-02-26 13:55:00,12.33,12.33,12.3,12.3,111700.0,8.9393,8.9393,8.9176,8.9176,111700.0
2013-02-26 14:00:00,12.3,12.31,12.29,12.3,118500.0,8.9176,8.9248,8.9103,8.9176,118500.0
2013-02-26 14:05:00,12.31,12.33,12.3,12.31,102200.0,8.9248,8.9393,8.9176,8.9248,102200.0
2013-02-26 14:10:00,12.31,12.32,12.3,12.31,91900.0,8.9248,8.9321,8.9176,8.9248,91900.0
2013-02-26 14:15:00,12.32,12.32,12.31,12.31,71600.0,8.9321,8.9321,8.9248,8.9248,71600.0
2013-02-26 14:20:00,12.32,12.34,12.31,12.34,78400.0,8.9321,8.9466,8.9248,8.9466,78400.0
2013-02-26 14:25:00,12.34,12.34,12.33,12.34,150800.0,8.9466,8.9466,8.9393,8.9466,150800.0
2013-02-26 14:30:00,12.34,12.37,12.32,12.36,222900.0,8.9466,8.9683,8.9321,8.9611,222900.0
2013-02-26 14:35:00,12.36,12.36,12.33,12.34,215600.0,8.9611,8.9611,8.9393,8.9466,215600.0
2013-02-26 14:40:00,12.35,12.35,12.33,12.35,101900.0,8.9538,8.9538,8.9393,8.9538,101900.0
2013-02-26 14:45:00,12.35,12.35,12.33,12.34,132100.0,8.9538,8.9538,8.9393,8.9466,132100.0
2013-02-26 14:50:00,12.34,12.36,12.34,12.34,142800.0,8.9466,8.9611,8.9466,8.9466,142800.0
2013-02-26 14:55:00,12.34,12.36,12.34,12.36,163400.0,8.9466,8.9611,8.9466,8.9611,163400.0
2013-02-26 15:00:00,12.35,12.37,12.34,12.34,87500.0,8.9538,8.9683,8.9466,8.9466,87500.0
2013-02-26 15:05:00,12.34,12.35,12.32,12.34,153700.0,8.9466,8.9538,8.9321,8.9466,153700.0
2013-02-26 15:10:00,12.34,12.35,12.31,12.33,163200.0,8.9466,8.9538,8.9248,8.9393,163200.0
2013-02-26 15:15:00,12.33,12.33,12.31,12.31,80300.0,8.9393,8.9393,8.9248,8.9248,80300.0
2013-02-26 15:20:00,12.31,12.32,12.29,12.29,151300.0,8.9248,8.9321,8.9103,8.9103,151300.0
2013-02-26 15:25:00,12.29,12.31,12.28,12.3,128100.0,8.9103,8.9248,8.9031,8.9176,128100.0
2013-02-26 15:30:00,12.3,12.31,12.28,12.29,141100.0,8.9176,8.9248,8.9031,8.9103,141100.0
2013-02-26 15:35:00,12.3,12.3,12.28,12.29,112700.0,8.9176,8.9176,8.9031,8.9103,112700.0
2013-02-26 15:40:00,12.28,12.33,12.28,12.32,386400.0,8.9031,8.9393,8.9031,8.9321,386400.0
2013-02-26 15:45:00,12.33,12.33,12.31,12.32,411300.0,8.9393,8.9393,8.9248,8.9321,411300.0
2013-02-26 15:50:00,12.32,12.33,12.3,12.3,326800.0,8.9321,8.9393,8.9176,8.9176,326800.0
2013-02-26 15:55:00,12.3,12.31,12.28,12.3,782100.0,8.9176,8.9248,8.9031,8.9176,782100.0
2013-02-27 09:30:00,12.29,12.31,12.25,12.26,157800.0,8.9103,8.9248,8.8813,8.8886,157800.0
2013-02-27 09:35:00,12.26,12.33,12.26,12.32,73300.0,8.8886,8.9393,8.8886,8.9321,73300.0
2013-02-27 09:40:00,12.31,12.37,12.31,12.34,62800.0,8.9248,8.9683,8.9248,8.9466,62800.0
2013-02-27 09:45:00,12.34,12.35,12.3,12.3,212700.0,8.9466,8.9538,8.9176,8.9176,212700.0
2013-02-27 09:50:00,12.3,12.35,12.29,12.34,83400.0,8.9176,8.9538,8.9103,8.9466,83400.0
2013-02-27 09:55:00,12.34,12.35,12.32,12.34,137000.0,8.9466,8.9538,8.9321,8.9466,137000.0
2013-02-27 10:00:00,12.34,12.36,12.32,12.33,125800.0,8.9466,8.9611,8.9321,8.9393,125800.0
2013-02-27 10:05:00,12.33,12.34,12.31,12.33,93300.0,8.9393,8.9466,8.9248,8.9393,93300.0
2013-02-27 10:10:00,12.33,12.34,12.33,12.34,38700.0,8.9393,8.9466,8.9393,8.9466,38700.0
2013-02-27 10:15:00,12.34,12.36,12.33,12.34,67500.0,8.9466,8.9611,8.9393,8.9466,67500.0
2013-02-27 10:20:00,12.35,12.37,12.34,12.37,241000.0,8.9538,8.9683,8.9466,8.9683,241000.0
2013-02-27 10:25:00,12.37,12.37,12.33,12.35,224200.0,8.9683,8.9683,8.9393,8.9538,224200.0
2013-02-27 10:30:00,12.35,12.35,12.33,12.33,53900.0,8.9538,8.9538,8.9393,8.9393,53900.0
2013-02-27 10:35:00,12.34,12.35,12.33,12.35,28300.0,8.9466,8.9538,8.9393,8.9538,28300.0
2013-02-27 10:40:00,12.35,12.36,12.33,12.33,77300.0,8.9538,8.9611,8.9393,8.9393,77300.0
2013-02-27 10:45:00,12.34,12.35,12.32,12.32,65900.0,8.9466,8.9538,8.9321,8.9321,65900.0
2013-02-27 10:50:00,12.32,12.35,12.31,12.31,324900.0,8.9321,8.9538,8.9248,8.9248,324900.0
2013-02-27 10:55:00,12.32,12.32,12.31,12.31,39500.0,8.9321,8.9321,8.9248,8.9248,39500.0
2013-02-27 11:00:00,12.31,12.35,12.31,12.33,210100.0,8.9248,8.9538,8.9248,8.9393,210100.0
2013-02-27 11:05:00,12.34,12.35,12.33,12.35,62500.0,8.9466,8.9538,8.9393,8.9538,62500.0
2013-02-27 11:10:00,12.35,12.38,12.35,12.38,150700.0,8.9538,8.9756,8.9538,8.9756,150700.0
2013-02-27 11:15:00,12.38,12.4,12.37,12.4,119200.0,8.9756,8.9901,8.9683,8.9901,119200.0
2013-02-27 11:20:00,12.4,12.41,12.39,12.41,108300.0,8.9901,8.9973,8.9828,8.9973,108300.0
2013-02-27 11:25:00,12.41,12.42,12.4,12.42,57600.0,8.9973,9.0046,8.9901,9.0046,57600.0
2013-02-27 11:30:00,12.42,12.43,12.4,12.43,112500.0,9.0046,9.0118,8.9901,9.0118,112500.0
2013-02-27 11:35:00,12.43,12.43,12.42,12.42,24300.0,9.0118,9.0118,9.0046,9.0046,24300.0
2013-02-27 11:40:00,12.43,12.44,12.41,12.42,81400.0,9.0118,9.0191,8.9973,9.0046,81400.0
2013-02-27 11:45:00,12.43,12.43,12.41,12.41,21200.0,9.0118,9.0118,8.9973,8.9973,21200.0
2013-02-27 11:50:00,12.42,12.43,12.41,12.42,31200.0,9.0046,9.0118,8.9973,9.0046,31200.0
2013-02-27 11:55:00,12.42,12.43,12.41,12.43,55900.0,9.0046,9.0118,8.9973,9.0118,55900.0
2013-02-27 12:00:00,12.43,12.44,12.42,12.44,48400.0,9.0118,9.0191,9.0046,9.0191,48400.0
2013-02-27 12:05:00,12.43,12.45,12.43,12.45,27400.0,9.0118,9.0263,9.0118,9.0263,27400.0
2013-02-27 12:10:00,12.44,12.45,12.42,12.44,77600.0,9.0191,9.0263,9.0046,9.0191,77600.0
2013-02-27 12:15:00,12.45,12.45,12.44,12.45,30500.0,9.0263,9.0263,9.0191,9.0263,30500.0
2013-02-27 12:20:00,12.45,12.48,12.44,12.46,92700.0,9.0263,9.0481,9.0191,9.0336,92700.0
2013-02-27 12:25:00,12.46,12.47,12.45,12.45,27000.0,9.0336,9.0408,9.0263,9.0263,27000.0
2013-02-27 12:30:00,12.46,12.48,12.45,12.46,66300.0,9.0336,9.0481,9.0263,9.0336,66300.0
2013-02-27 12:35:00,12.47,12.47,12.44,12.44,50300.0,9.0408,9.0408,9.0191,9.0191,50300.0
2013-02-27 12:40:00,12.45,12.46,12.44,12.46,58300.0,9.0263,9.0336,9.0191,9.0336,58300.0
2013-02-27 12:45:00,12.45,12.47,12.44,12.44,100500.0,9.0263,9.0408,9.0191,9.0191,100500.0
2013-02-27 12:50:00,12.44,12.46,12.44,12.44,66300.0,9.0191,9.0336,9.0191,9.0191,66300.0
2013-02-27 12:55:00,12.44,12.48,12.44,12.47,132800.0,9.0191,9.0481,9.0191,9.0408,132800.0
2013-02-27 13:00:00,12.46,12.47,12.44,12.45,52200.0,9.0336,9.0408,9.0191,9.0263,52200.0
2013-02-27 13:05:00,12.45,12.47,12.44,12.46,48900.0,9.0263,9.0408,9.0191,9.0336,48900.0
2013-02-27 13:10:00,12.45,12.47,12.44,12.47,105200.0,9.0263,9.0408,9.0191,9.0408,105200.0
2013-02-27 13:15:00,12.46,12.46,12.45,12.45,24400.0,9.0336,9.0336,9.0263,9.0263,24400.0
2013-02-27 13:20:00,12.45,12.46,12.44,12.45,15600.0,9.0263,9.0336,9.0191,9.0263,15600.0
2013-02-27 13:25:00,12.45,12.45,12.44,12.45,24500.0,9.0263,9.0263,9.0191,9.0263,24500.0
2013-02-27 13:30:00,12.45,12.46,12.44,12.44,35100.0,9.0263,9.0336,9.0191,9.0191,35100.0
2013-02-27 13:35:00,12.45,12.46,12.44,12.45,48100.0,9.0263,9.0336,9.0191,9.0263,48100.0
2013-02-27 13:40:00,12.45,12.46,12.44,12.45,35600.0,9.0263,9.0336,9.0191,9.0263,35600.0
2013-02-27 13:45:00,12.46,12.46,12.45,12.45,43100.0,9.0336,9.0336,9.0263,9.0263,43100.0
2013-02-27 13:50:00,12.45,12.46,12.45,12.45,17900.0,9.0263,9.0336,9.0263,9.0263,17900.0
2013-02-27 13:55:00,12.46,12.46,12.45,12.45,14400.0,9.0336,9.0336,9.0263,9.0263,14400.0
2013-02-27 14:00:00,12.45,12.49,12.45,12.49,115600.0,9.0263,9.0553,9.0263,9.0553,115600.0
2013-02-27 14:05:00,12.48,12.52,12.48,12.52,475800.0,9.0481,9.0771,9.0481,9.0771,475800.0
2013-02-27 14:10:00,12.52,12.54,12.51,12.54,47200.0,9.0771,9.0916,9.0698,9.0916,47200.0
2013-02-27 14:15:00,12.54,12.54,12.53,12.53,21200.0,9.0916,9.0916,9.0843,9.0843,21200.0
2013-02-27 14:20:00,12.54,12.56,12.54,12.55,116700.0,9.0916,9.1061,9.0916,9.0988,116700.0
2013-02-27 14:25:00,12.54,12.56,12.54,12.54,118000.0,9.0916,9.1061,9.0916,9.0916,118000.0
2013-02-27 14:30:00,12.54,12.54,12.52,12.54,97000.0,9.0916,9.0916,9.0771,9.0916,97000.0
2013-02-27 14:35:00,12.54,12.54,12.52,12.52,45200.0,9.0916,9.0916,9.0771,9.0771,45200.0
2013-02-27 14:40:00,12.52,12.53,12.5,12.52,130800.0,9.0771,9.0843,9.0626,9.0771,130800.0
2013-02-27 14:45:00,12.53,12.56,12.52,12.56,118700.0,9.0843,9.1061,9.0771,9.1061,118700.0
2013-02-27 14:50:00,12.56,12.57,12.55,12.55,80500.0,9.1061,9.1133,9.0988,9.0988,80500.0
2013-02-27 14:55:00,12.55,12.57,12.55,12.57,101300.0,9.0988,9.1133,9.0988,9.1133,101300.0
2013-02-27 15:00:00,12.57,12.58,12.55,12.55,170500.0,9.1133,9.1206,9.0988,9.0988,170500.0
2013-02-27 15:05:00,12.55,12.56,12.55,12.55,20300.0,9.0988,9.1061,9.0988,9.0988,20300.0
2013-02-27 15:10:00,12.55,12.61,12.55,12.59,310600.0,9.0988,9.1423,9.0988,9.1278,310600.0
2013-02-27 15:15:00,12.59,12.6,12.59,12.59,53400.0,9.1278,9.1351,9.1278,9.1278,53400.0
2013-02-27 15:20:00,12.59,12.61,12.59,12.59,162700.0,9.1278,9.1423,9.1278,9.1278,162700.0
2013-02-27 15:25:00,12.59,12.61,12.58,12.58,317700.0,9.1278,9.1423,9.1206,9.1206,317700.0
2013-02-27 15:30:00,12.59,12.6,12.58,12.6,154200.0,9.1278,9.1351,9.1206,9.1351,154200.0
2013-02-27 15:35:00,12.6,12.61,12.59,12.61,163600.0,9.1351,9.1423,9.1278,9.1423,163600.0
2013-02-27 15:40:00,12.6,12.61,12.59,12.6,228000.0,9.1351,9.1423,9.1278,9.1351,228000.0
2013-02-27 15:45:00,12.61,12.61,12.59,12.59,257800.0,9.1423,9.1423,9.1278,9.1278,257800.0
2013-02-27 15:50:00,12.6,12.6,12.58,12.58,395000.0,9.1351,9.1351,9.1206,9.1206,395000.0
2013-02-27 15:55:00,12.59,12.61,12.57,12.59,923500.0,9.1278,9.1423,9.1133,9.1278,923500.0
2013-02-28 09:30:00,12.6,12.67,12.59,12.65,305300.0,9.1351,9.1858,9.1278,9.1713,305300.0
2013-02-28 09:35:00,12.65,12.7,12.64,12.69,146700.0,9.1713,9.2076,9.1641,9.2003,146700.0
2013-02-28 09:40:00,12.69,12.75,12.68,12.74,214700.0,9.2003,9.2438,9.1931,9.2366,214700.0
2013-02-28 09:45:00,12.74,12.75,12.72,12.74,139900.0,9.2366,9.2438,9.2221,9.2366,139900.0
2013-02-28 09:50:00,12.74,12.74,12.7,12.71,162000.0,9.2366,9.2366,9.2076,9.2148,162000.0
2013-02-28 09:55:00,12.71,12.73,12.7,12.73,185400.0,9.2148,9.2293,9.2076,9.2293,185400.0
2013-02-28 10:00:00,12.73,12.74,12.66,12.69,213300.0,9.2293,9.2366,9.1786,9.2003,213300.0
2013-02-28 10:05:00,12.69,12.72,12.69,12.71,269500.0,9.2003,9.2221,9.2003,9.2148,269500.0
2013-02-28 10:10:00,12.71,12.73,12.7,12.72,147900.0,9.2148,9.2293,9.2076,9.2221,147900.0
2013-02-28 10:15:00,12.72,12.73,12.71,12.72,77500.0,9.2221,9.2293,9.2148,9.2221,77500.0
2013-02-28 10:20:00,12.72,12.73,12.72,12.72,70100.0,9.2221,9.2293,9.2221,9.2221,70100.0
2013-02-28 10:25:00,12.73,12.73,12.71,12.73,117100.0,9.2293,9.2293,9.2148,9.2293,117100.0
2013-02-28 10:30:00,12.73,12.73,12.69,12.71,180600.0,9.2293,9.2293,9.2003,9.2148,180600.0
2013-02-28 10:35:00,12.71,12.72,12.68,12.68,120600.0,9.2148,9.2221,9.1931,9.1931,120600.0
2013-02-28 10:40:00,12.68,12.68,12.65,12.65,93900.0,9.1931,9.1931,9.1713,9.1713,93900.0
2013-02-28 10:45:00,12.65,12.68,12.65,12.66,105400.0,9.1713,9.1931,9.1713,9.1786,105400.0
2013-02-28 10:50:00,12.66,12.66,12.63,12.63,60600.0,9.1786,9.1786,9.1568,9.1568,60600.0
2013-02-28 10:55:00,12.63,12.64,12.63,12.64,22200.0,9.1568,9.1641,9.1568,9.1641,22200.0
2013-02-28 11:00:00,12.64,12.64,12.62,12.64,107000.0,9.1641,9.1641,9.1496,9.1641,107000.0
2013-02-28 11:05:00,12.64,12.67,12.64,12.67,138200.0,9.1641,9.1858,9.1641,9.1858,138200.0
2013-02-28 11:10:00,12.66,12.67,12.65,12.65,67500.0,9.1786,9.1858,9.1713,9.1713,67500.0
2013-02-28 11:15:00,12.66,12.67,12.65,12.67,45200.0,9.1786,9.1858,9.1713,9.1858,45200.0
2013-02-28 11:20:00,12.67,12.67,12.65,12.67,91400.0,9.1858,9.1858,9.1713,9.1858,91400.0
2013-02-28 11:25:00,12.66,12.68,12.66,12.68,91200.0,9.1786,9.1931,9.1786,9.1931,91200.0
2013-02-28 11:30:00,12.67,12.68,12.66,12.67,46900.0,9.1858,9.1931,9.1786,9.1858,46900.0
2013-02-28 11:35:00,12.68,12.68,12.65,12.66,50000.0,9.1931,9.1931,9.1713,9.1786,50000.0
2013-02-28 11:40:00,12.65,12.67,12.65,12.67,44600.0,9.1713,9.1858,9.1713,9.1858,44600.0
2013-02-28 11:45:00,12.67,12.68,12.65,12.66,97100.0,9.1858,9.1931,9.1713,9.1786,97100.0
2013-02-28 11:50:00,12.67,12.67,12.65,12.65,55400.0,9.1858,9.1858,9.1713,9.1713,55400.0
2013-02-28 11:55:00,12.65,12.66,12.65,12.66,18700.0,9.1713,9.1786,9.1713,9.1786,18700.0
2013-02-28 12:00:00,12.65,12.66,12.64,12.65,58300.0,9.1713,9.1786,9.1641,9.1713,58300.0
2013-02-28 12:05:00,12.65,12.66,12.65,12.65,17300.0,9.1713,9.1786,9.1713,9.1713,17300.0
2013-02-28 12:10:00,12.65,12.66,12.65,12.65,23300.0,9.1713,9.1786,9.1713,9.1713,23300.0
2013-02-28 12:15:00,12.66,12.66,12.64,12.65,55700.0,9.1786,9.1786,9.1641,9.1713,55700.0
2013-02-28 12:20:00,12.64,12.66,12.64,12.66,30300.0,9.1641,9.1786,9.1641,9.1786,30300.0
2013-02-28 12:25:00,12.66,12.66,12.65,12.65,16700.0,9.1786,9.1786,9.1713,9.1713,16700.0
2013-02-28 12:30:00,12.65,12.66,12.65,12.65,15400.0,9.1713,9.1786,9.1713,9.1713,15400.0
2013-02-28 12:35:00,12.65,12.67,12.65,12.66,110000.0,9.1713,9.1858,9.1713,9.1786,110000.0
2013-02-28 12:40:00,12.66,12.68,12.65,12.68,48800.0,9.1786,9.1931,9.1713,9.1931,48800.0
2013-02-28 12:45:00,12.68,12.68,12.66,12.66,25800.0,9.1931,9.1931,9.1786,9.1786,25800.0
2013-02-28 12:50:00,12.66,12.67,12.66,12.67,10200.0,9.1786,9.1858,9.1786,9.1858,10200.0
2013-02-28 12:55:00,12.67,12.67,12.65,12.65,83500.0,9.1858,9.1858,9.1713,9.1713,83500.0
2013-02-28 13:00:00,12.65,12.67,12.65,12.66,23200.0,9.1713,9.1858,9.1713,9.1786,23200.0
2013-02-28 13:05:00,12.67,12.67,12.66,12.66,27300.0,9.1858,9.1858,9.1786,9.1786,27300.0
2013-02-28 13:10:00,12.67,12.67,12.66,12.67,15700.0,9.1858,9.1858,9.1786,9.1858,15700.0
2013-02-28 13:15:00,12.66,12.68,12.66,12.68,56700.0,9.1786,9.1931,9.1786,9.1931,56700.0
2013-02-28 13:20:00,12.68,12.7,12.67,12.7,106700.0,9.1931,9.2076,9.1858,9.2076,106700.0
2013-02-28 13:25:00,12.7,12.7,12.69,12.69,20300.0,9.2076,9.2076,9.2003,9.2003,20300.0
2013-02-28 13:30:00,12.7,12.7,12.69,12.7,30500.0,9.2076,9.2076,9.2003,9.2076,30500.0
2013-02-28 13:35:00,12.7,12.71,12.69,12.69,141300.0,9.2076,9.2148,9.2003,9.2003,141300.0
2013-02-28 13:40:00,12.69,12.7,12.68,12.68,47400.0,9.2003,9.2076,9.1931,9.1931,47400.0
2013-02-28 13:45:00,12.69,12.7,12.68,12.68,56400.0,9.2003,9.2076,9.1931,9.1931,56400.0
2013-02-28 13:50:00,12.69,12.7,12.68,12.7,59500.0,9.2003,9.2076,9.1931,9.2076,59500.0
2013-02-28 13:55:00,12.7,12.7,12.68,12.69,50900.0,9.2076,9.2076,9.1931,9.2003,50900.0
2013-02-28 14:00:00,12.68,12.69,12.68,12.69,21400.0,9.1931,9.2003,9.1931,9.2003,21400.0
2013-02-28 14:05:00,12.68,12.69,12.68,12.68,39800.0,9.1931,9.2003,9.1931,9.1931,39800.0
2013-02-28 14:10:00,12.69,12.71,12.68,12.7,211000.0,9.2003,9.2148,9.1931,9.2076,211000.0
2013-02-28 14:15:00,12.71,12.72,12.7,12.72,72200.0,9.2148,9.2221,9.2076,9.2221,72200.0
2013-02-28 14:20:00,12.72,12.72,12.71,12.72,41400.0,9.2221,9.2221,9.2148,9.2221,41400.0
2013-02-28 14:25:00,12.72,12.73,12.72,12.72,38000.0,9.2221,9.2293,9.2221,9.2221,38000.0
2013-02-28 14:30:00,12.73,12.74,12.71,12.71,132300.0,9.2293,9.2366,9.2148,9.2148,132300.0
2013-02-28 14:35:00,12.71,12.71,12.7,12.7,36200.0,9.2148,9.2148,9.2076,9.2076,36200.0
2013-02-28 14:40:00,12.71,12.71,12.69,12.69,101900.0,9.2148,9.2148,9.2003,9.2003,101900.0
2013-02-28 14:45:00,12.69,12.7,12.69,12.7,59700.0,9.2003,9.2076,9.2003,9.2076,59700.0
2013-02-28 14:50:00,12.7,12.7,12.67,12.69,115400.0,9.2076,9.2076,9.1858,9.2003,115400.0
2013-02-28 14:55:00,12.7,12.7,12.68,12.68,38800.0,9.2076,9.2076,9.1931,9.1931,38800.0
2013-02-28 15:00:00,12.68,12.69,12.66,12.66,71900.0,9.1931,9.2003,9.1786,9.1786,71900.0
2013-02-28 15:05:00,12.66,12.67,12.62,12.64,225100.0,9.1786,9.1858,9.1496,9.1641,225100.0
2013-02-28 15:10:00,12.65,12.65,12.62,12.62,91200.0,9.1713,9.1713,9.1496,9.1496,91200.0
2013-02-28 15:15:00,12.62,12.62,12.61,12.62,56800.0,9.1496,9.1496,9.1423,9.1496,56800.0
2013-02-28 15:20:00,12.61,12.62,12.61,12.61,79300.0,9.1423,9.1496,9.1423,9.1423,79300.0
2013-02-28 15:25:00,12.62,12.66,12.61,12.66,399500.0,9.1496,9.1786,9.1423,9.1786,399500.0
2013-02-28 15:30:00,12.66,12.66,12.64,12.66,187200.0,9.1786,9.1786,9.1641,9.1786,187200.0
2013-02-28 15:35:00,12.66,12.68,12.64,12.67,422300.0,9.1786,9.1931,9.1641,9.1858,422300.0
2013-02-28 15:40:00,12.67,12.67,12.64,12.65,201700.0,9.1858,9.1858,9.1641,9.1713,201700.0
2013-02-28 15:45:00,12.64,12.65,12.62,12.63,318500.0,9.1641,9.1713,9.1496,9.1568,318500.0
2013-02-28 15:50:00,12.63,12.63,12.58,12.6,440700.0,9.1568,9.1568,9.1206,9.1351,440700.0
2013-02-28 15:55:00,12.6,12.61,12.57,12.61,1379500.0,9.1351,9.1423,9.1133,9.1423,1379500.0
2013-03-01 09:30:00,12.47,12.49,12.38,12.38,387100.0,9.0408,9.0553,8.9756,8.9756,387100.0
2013-03-01 09:35:00,12.38,12.4,12.34,12.36,218600.0,8.9756,8.9901,8.9466,8.9611,218600.0
2013-03-01 09:40:00,12.36,12.37,12.33,12.35,139300.0,8.9611,8.9683,8.9393,8.9538,139300.0
2013-03-01 09:45:00,12.36,12.36,12.31,12.36,204100.0,8.9611,8.9611,8.9248,8.9611,204100.0
2013-03-01 09:50:00,12.35,12.39,12.35,12.39,130500.0,8.9538,8.9828,8.9538,8.9828,130500.0
2013-03-01 09:55:00,12.39,12.42,12.37,12.37,124500.0,8.9828,9.0046,8.9683,8.9683,124500.0
2013-03-01 10:00:00,12.38,12.44,12.37,12.4,503100.0,8.9756,9.0191,8.9683,8.9901,503100.0
2013-03-01 10:05:00,12.4,12.42,12.38,12.4,107900.0,8.9901,9.0046,8.9756,8.9901,107900.0
2013-03-01 10:10:00,12.41,12.41,12.39,12.4,53900.0,8.9973,8.9973,8.9828,8.9901,53900.0
2013-03-01 10:15:00,12.39,12.4,12.37,12.37,113500.0,8.9828,8.9901,8.9683,8.9683,113500.0
2013-03-01 10:20:00,12.38,12.38,12.35,12.35,68600.0,8.9756,8.9756,8.9538,8.9538,68600.0
2013-03-01 10:25:00,12.36,12.41,12.36,12.41,83900.0,8.9611,8.9973,8.9611,8.9973,83900.0
2013-03-01 10:30:00,12.41,12.43,12.4,12.42,144700.0,8.9973,9.0118,8.9901,9.0046,144700.0
2013-03-01 10:35:00,12.41,12.42,12.4,12.4,182500.0,8.9973,9.0046,8.9901,8.9901,182500.0
2013-03-01 10:40:00,12.41,12.43,12.4,12.43,52900.0,8.9973,9.0118,8.9901,9.0118,52900.0
2013-03-01 10:45:00,12.42,12.43,12.4,12.42,121700.0,9.0046,9.0118,8.9901,9.0046,121700.0
2013-03-01 10:50:00,12.41,12.44,12.41,12.44,61700.0,8.9973,9.0191,8.9973,9.0191,61700.0
2013-03-01 10:55:00,12.44,12.46,12.43,12.45,112000.0,9.0191,9.0336,9.0118,9.0263,112000.0
2013-03-01 11:00:00,12.46,12.47,12.45,12.46,66300.0,9.0336,9.0408,9.0263,9.0336,66300.0
2013-03-01 11:05:00,12.46,12.48,12.45,12.45,93900.0,9.0336,9.0481,9.0263,9.0263,93900.0
2013-03-01 11:10:00,12.45,12.46,12.44,12.45,97100.0,9.0263,9.0336,9.0191,9.0263,97100.0
2013-03-01 11:15:00,12.44,12.44,12.42,12.42,107100.0,9.0191,9.0191,9.0046,9.0046,107100.0
2013-03-01 11:20:00,12.42,12.44,12.41,12.44,90000.0,9.0046,9.0191,8.9973,9.0191,90000.0
2013-03-01 11:25:00,12.44,12.45,12.42,12.43,78500.0,9.0191,9.0263,9.0046,9.0118,78500.0
2013-03-01 11:30:00,12.43,12.44,12.42,12.44,52200.0,9.0118,9.0191,9.0046,9.0191,52200.0
2013-03-01 11:35:00,12.43,12.44,12.41,12.42,241900.0,9.0118,9.0191,8.9973,9.0046,241900.0
2013-03-01 11:40:00,12.41,12.41,12.38,12.4,134500.0,8.9973,8.9973,8.9756,8.9901,134500.0
2013-03-01 11:45:00,12.4,12.4,12.38,12.38,67600.0,8.9901,8.9901,8.9756,8.9756,67600.0
2013-03-01 11:50:00,12.39,12.4,12.38,12.4,56300.0,8.9828,8.9901,8.9756,8.9901,56300.0
2013-03-01 11:55:00,12.4,12.42,12.38,12.42,41000.0,8.9901,9.0046,8.9756,9.0046,41000.0
2013-03-01 12:00:00,12.42,12.45,12.41,12.45,43800.0,9.0046,9.0263,8.9973,9.0263,43800.0
2013-03-01 12:05:00,12.45,12.45,12.44,12.45,41800.0,9.0263,9.0263,9.0191,9.0263,41800.0
2013-03-01 12:10:00,12.46,12.46,12.44,12.46,68300.0,9.0336,9.0336,9.0191,9.0336,68300.0
2013-03-01 12:15:00,12.45,12.47,12.45,12.46,41400.0,9.0263,9.0408,9.0263,9.0336,41400.0
2013-03-01 12:20:00,12.46,12.47,12.44,12.46,166000.0,9.0336,9.0408,9.0191,9.0336,166000.0
2013-03-01 12:25:00,12.46,12.48,12.45,12.48,132200.0,9.0336,9.0481,9.0263,9.0481,132200.0
2013-03-01 12:30:00,12.47,12.5,12.47,12.47,79100.0,9.0408,9.0626,9.0408,9.0408,79100.0
2013-03-01 12:35:00,12.48,12.48,12.46,12.48,74200.0,9.0481,9.0481,9.0336,9.0481,74200.0
2013-03-01 12:40:00,12.48,12.48,12.46,12.46,27100.0,9.0481,9.0481,9.0336,9.0336,27100.0
2013-03-01 12:45:00,12.46,12.47,12.45,12.45,25600.0,9.0336,9.0408,9.0263,9.0263,25600.0
2013-03-01 12:50:00,12.45,12.48,12.45,12.46,67500.0,9.0263,9.0481,9.0263,9.0336,67500.0
2013-03-01 12:55:00,12.47,12.49,12.47,12.48,50300.0,9.0408,9.0553,9.0408,9.0481,50300.0
2013-03-01 13:00:00,12.48,12.49,12.47,12.48,82100.0,9.0481,9.0553,9.0408,9.0481,82100.0
2013-03-01 13:05:00,12.49,12.49,12.47,12.48,39100.0,9.0553,9.0553,9.0408,9.0481,39100.0
2013-03-01 13:10:00,12.48,12.52,12.48,12.51,184600.0,9.0481,9.0771,9.0481,9.0698,184600.0
2013-03-01 13:15:00,12.51,12.52,12.5,12.51,52900.0,9.0698,9.0771,9.0626,9.0698,52900.0
2013-03-01 13:20:00,12.51,12.53,12.5,12.51,84000.0,9.0698,9.0843,9.0626,9.0698,84000.0
2013-03-01 13:25:00,12.51,12.52,12.5,12.5,22900.0,9.0698,9.0771,9.0626,9.0626,22900.0
2013-03-01 13:30:00,12.51,12.51,12.48,12.51,93200.0,9.0698,9.0698,9.0481,9.0698,93200.0
2013-03-01 13:35:00,12.51,12.51,12.49,12.5,86000.0,9.0698,9.0698,9.0553,9.0626,86000.0
2013-03-01 13:40:00,12.51,12.52,12.5,12.5,81700.0,9.0698,9.0771,9.0626,9.0626,81700.0
2013-03-01 13:45:00,12.5,12.51,12.48,12.49,126300.0,9.0626,9.0698,9.0481,9.0553,126300.0
2013-03-01 13:50:00,12.49,12.51,12.48,12.51,29100.0,9.0553,9.0698,9.0481,9.0698,29100.0
2013-03-01 13:55:00,12.51,12.52,12.5,12.51,126800.0,9.0698,9.0771,9.0626,9.0698,126800.0
2013-03-01 14:00:00,12.52,12.53,12.51,12.52,58400.0,9.0771,9.0843,9.0698,9.0771,58400.0
2013-03-01 14:05:00,12.52,12.53,12.51,12.51,49400.0,9.0771,9.0843,9.0698,9.0698,49400.0
2013-03-01 14:10:00,12.51,12.53,12.5,12.53,114500.0,9.0698,9.0843,9.0626,9.0843,114500.0
2013-03-01 14:15:00,12.53,12.53,12.51,12.53,38500.0,9.0843,9.0843,9.0698,9.0843,38500.0
2013-03-01 14:20:00,12.53,12.54,12.51,12.51,62500.0,9.0843,9.0916,9.0698,9.0698,62500.0
2013-03-01 14:25:00,12.51,12.52,12.5,12.51,53000.0,9.0698,9.0771,9.0626,9.0698,53000.0
2013-03-01 14:30:00,12.51,12.52,12.51,12.51,22000.0,9.0698,9.0771,9.0698,9.0698,22000.0
2013-03-01 14:35:00,12.51,12.52,12.5,12.5,53200.0,9.0698,9.0771,9.0626,9.0626,53200.0
2013-03-01 14:40:00,12.5,12.51,12.5,12.5,38000.0,9.0626,9.0698,9.0626,9.0626,38000.0
2013-03-01 14:45:00,12.51,12.51,12.47,12.48,129700.0,9.0698,9.0698,9.0408,9.0481,129700.0
2013-03-01 14:50:00,12.48,12.49,12.47,12.49,73000.0,9.0481,9.0553,9.0408,9.0553,73000.0
2013-03-01 14:55:00,12.49,12.5,12.48,12.5,71100.0,9.0553,9.0626,9.0481,9.0626,71100.0
2013-03-01 15:00:00,12.49,12.51,12.48,12.5,123600.0,9.0553,9.0698,9.0481,9.0626,123600.0
2013-03-01 15:05:00,12.49,12.52,12.49,12.51,114300.0,9.0553,9.0771,9.0553,9.0698,114300.0
2013-03-01 15:10:00,12.51,12.51,12.49,12.51,69500.0,9.0698,9.0698,9.0553,9.0698,69500.0
2013-03-01 15:15:00,12.51,12.51,12.49,12.51,94400.0,9.0698,9.0698,9.0553,9.0698,94400.0
2013-03-01 15:20:00,12.51,12.51,12.48,12.49,89500.0,9.0698,9.0698,9.0481,9.0553,89500.0
2013-03-01 15:25:00,12.49,12.5,12.48,12.5,64200.0,9.0553,9.0626,9.0481,9.0626,64200.0
2013-03-01 15:30:00,12.49,12.5,12.49,12.5,55800.0,9.0553,9.0626,9.0553,9.0626,55800.0
2013-03-01 15:35:00,12.5,12.51,12.49,12.51,96100.0,9.0626,9.0698,9.0553,9.0698,96100.0
2013-03-01 15:40:00,12.51,12.51,12.49,12.49,170600.0,9.0698,9.0698,9.0553,9.0553,170600.0
2013-03-01 15:45:00,12.5,12.52,12.49,12.52,212100.0,9.0626,9.0771,9.0553,9.0771,212100.0
2013-03-01 15:50:00,12.52,12.53,12.5,12.51,310700.0,9.0771,9.0843,9.0626,9.0698,310700.0
2013-03-01 15:55:00,12.51,12.52,12.5,12.51,388000.0,9.0698,9.0771,9.0626,9.0698,388000.0
2013-03-04 09:30:00,12.49,12.5,12.42,12.47,215200.0,9.0553,9.0626,9.0046,9.0408,215200.0
2013-03-04 09:35:00,12.47,12.47,12.41,12.41,48700.0,9.0408,9.0408,8.9973,8.9973,48700.0
2013-03-04 09:40:00,12.41,12.45,12.41,12.43,240700.0,8.9973,9.0263,8.9973,9.0118,240700.0
2013-03-04 09:45:00,12.43,12.45,12.41,12.45,279400.0,9.0118,9.0263,8.9973,9.0263,279400.0
2013-03-04 09:50:00,12.45,12.46,12.43,12.46,115200.0,9.0263,9.0336,9.0118,9.0336,115200.0
2013-03-04 09:55:00,12.46,12.47,12.43,12.43,228100.0,9.0336,9.0408,9.0118,9.0118,228100.0
2013-03-04 10:00:00,12.44,12.46,12.42,12.42,121100.0,9.0191,9.0336,9.0046,9.0046,121100.0
2013-03-04 10:05:00,12.42,12.43,12.41,12.42,81000.0,9.0046,9.0118,8.9973,9.0046,81000.0
2013-03-04 10:10:00,12.43,12.43,12.37,12.37,146300.0,9.0118,9.0118,8.9683,8.9683,146300.0
2013-03-04 10:15:00,12.37,12.39,12.37,12.38,73200.0,8.9683,8.9828,8.9683,8.9756,73200.0
2013-03-04 10:20:00,12.38,12.39,12.35,12.37,376100.0,8.9756,8.9828,8.9538,8.9683,376100.0
2013-03-04 10:25:00,12.36,12.37,12.35,12.35,59200.0,8.9611,8.9683,8.9538,8.9538,59200.0
2013-03-04 10:30:00,12.36,12.36,12.35,12.35,39800.0,8.9611,8.9611,8.9538,8.9538,39800.0
2013-03-04 10:35:00,12.36,12.36,12.34,12.35,94200.0,8.9611,8.9611,8.9466,8.9538,94200.0
2013-03-04 10:40:00,12.35,12.38,12.35,12.37,112100.0,8.9538,8.9756,8.9538,8.9683,112100.0
2013-03-04 10:45:00,12.37,12.4,12.36,12.4,105200.0,8.9683,8.9901,8.9611,8.9901,105200.0
2013-03-04 10:50:00,12.39,12.41,12.38,12.38,351100.0,8.9828,8.9973,8.9756,8.9756,351100.0
2013-03-04 10:55:00,12.38,12.4,12.38,12.4,100900.0,8.9756,8.9901,8.9756,8.9901,100900.0
2013-03-04 11:00:00,12.4,12.4,12.38,12.39,44200.0,8.9901,8.9901,8.9756,8.9828,44200.0
2013-03-04 11:05:00,12.39,12.4,12.39,12.39,39300.0,8.9828,8.9901,8.9828,8.9828,39300.0
2013-03-04 11:10:00,12.39,12.4,12.39,12.39,31100.0,8.9828,8.9901,8.9828,8.9828,31100.0
2013-03-04 11:15:00,12.4,12.43,12.39,12.42,83200.0,8.9901,9.0118,8.9828,9.0046,83200.0
2013-03-04 11:20:00,12.42,12.43,12.41,12.41,21100.0,9.0046,9.0118,8.9973,8.9973,21100.0
2013-03-04 11:25:00,12.42,12.44,12.41,12.41,60700.0,9.0046,9.0191,8.9973,8.9973,60700.0
2013-03-04 11:30:00,12.42,12.43,12.41,12.42,54500.0,9.0046,9.0118,8.9973,9.0046,54500.0
2013-03-04 11:35:00,12.41,12.43,12.41,12.42,34600.0,8.9973,9.0118,8.9973,9.0046,34600.0
2013-03-04 11:40:00,12.42,12.43,12.41,12.42,52900.0,9.0046,9.0118,8.9973,9.0046,52900.0
2013-03-04 11:45:00,12.42,12.45,12.41,12.43,286900.0,9.0046,9.0263,8.9973,9.0118,286900.0
2013-03-04 11:50:00,12.44,12.44,12.43,12.44,13100.0,9.0191,9.0191,9.0118,9.0191,13100.0
2013-03-04 11:55:00,12.44,12.45,12.44,12.45,45800.0,9.0191,9.0263,9.0191,9.0263,45800.0
2013-03-04 12:00:00,12.44,12.45,12.44,12.44,19500.0,9.0191,9.0263,9.0191,9.0191,19500.0
2013-03-04 12:05:00,12.45,12.45,12.41,12.41,56700.0,9.0263,9.0263,8.9973,8.9973,56700.0
2013-03-04 12:10:00,12.42,12.42,12.41,12.41,18200.0,9.0046,9.0046,8.9973,8.9973,18200.0
2013-03-04 12:15:00,12.42,12.42,12.4,12.41,66700.0,9.0046,9.0046,8.9901,8.9973,66700.0
2013-03-04 12:20:00,12.41,12.41,12.38,12.41,204200.0,8.9973,8.9973,8.9756,8.9973,204200.0
2013-03-04 12:25:00,12.4,12.4,12.38,12.38,62000.0,8.9901,8.9901,8.9756,8.9756,62000.0
2013-03-04 12:30:00,12.38,12.39,12.33,12.34,1188800.0,8.9756,8.9828,8.9393,8.9466,1188800.0
2013-03-04 12:35:00,12.35,12.35,12.31,12.31,428100.0,8.9538,8.9538,8.9248,8.9248,428100.0
2013-03-04 12:40:00,12.32,12.32,12.29,12.3,664900.0,8.9321,8.9321,8.9103,8.9176,664900.0
2013-03-04 12:45:00,12.3,12.3,12.29,12.3,169700.0,8.9176,8.9176,8.9103,8.9176,169700.0
2013-03-04 12:50:00,12.3,12.32,12.29,12.32,73500.0,8.9176,8.9321,8.9103,8.9321,73500.0
2013-03-04 12:55:00,12.32,12.33,12.31,12.32,143400.0,8.9321,8.9393,8.9248,8.9321,143400.0
2013-03-04 13:00:00,12.32,12.33,12.3,12.3,151500.0,8.9321,8.9393,8.9176,8.9176,151500.0
2013-03-04 13:05:00,12.3,12.31,12.29,12.3,98200.0,8.9176,8.9248,8.9103,8.9176,98200.0
2013-03-04 13:10:00,12.31,12.31,12.3,12.31,72600.0,8.9248,8.9248,8.9176,8.9248,72600.0
2013-03-04 13:15:00,12.32,12.32,12.31,12.31,47000.0,8.9321,8.9321,8.9248,8.9248,47000.0
2013-03-04 13:20:00,12.32,12.34,12.31,12.34,88400.0,8.9321,8.9466,8.9248,8.9466,88400.0
2013-03-04 13:25:00,12.34,12.34,12.3,12.32,188300.0,8.9466,8.9466,8.9176,8.9321,188300.0
2013-03-04 13:30:00,12.32,12.33,12.3,12.32,66200.0,8.9321,8.9393,8.9176,8.9321,66200.0
2013-03-04 13:35:00,12.32,12.32,12.3,12.31,51400.0,8.9321,8.9321,8.9176,8.9248,51400.0
2013-03-04 13:40:00,12.31,12.32,12.3,12.31,43800.0,8.9248,8.9321,8.9176,8.9248,43800.0
2013-03-04 13:45:00,12.32,12.33,12.31,12.33,53700.0,8.9321,8.9393,8.9248,8.9393,53700.0
2013-03-04 13:50:00,12.33,12.33,12.32,12.32,25100.0,8.9393,8.9393,8.9321,8.9321,25100.0
2013-03-04 13:55:00,12.32,12.32,12.3,12.3,216100.0,8.9321,8.9321,8.9176,8.9176,216100.0
2013-03-04 14:00:00,12.3,12.31,12.29,12.3,191400.0,8.9176,8.9248,8.9103,8.9176,191400.0
2013-03-04 14:05:00,12.31,12.34,12.3,12.33,147100.0,8.9248,8.9466,8.9176,8.9393,147100.0
2013-03-04 14:10:00,12.33,12.33,12.31,12.31,87800.0,8.9393,8.9393,8.9248,8.9248,87800.0
2013-03-04 14:15:00,12.32,12.32,12.3,12.3,51200.0,8.9321,8.9321,8.9176,8.9176,51200.0
2013-03-04 14:20:00,12.3,12.31,12.3,12.3,18500.0,8.9176,8.9248,8.9176,8.9176,18500.0
2013-03-04 14:25:00,12.3,12.35,12.3,12.35,277500.0,8.9176,8.9538,8.9176,8.9538,277500.0
2013-03-04 14:30:00,12.35,12.36,12.34,12.35,100300.0,8.9538,8.9611,8.9466,8.9538,100300.0
2013-03-04 14:35:00,12.35,12.36,12.34,12.36,78400.0,8.9538,8.9611,8.9466,8.9611,78400.0
2013-03-04 14:40:00,12.36,12.38,12.34,12.37,200400.0,8.9611,8.9756,8.9466,8.9683,200400.0
2013-03-04 14:45:00,12.37,12.38,12.36,12.38,42400.0,8.9683,8.9756,8.9611,8.9756,42400.0
2013-03-04 14:50:00,12.38,12.39,12.37,12.39,71000.0,8.9756,8.9828,8.9683,8.9828,71000.0
2013-03-04 14:55:00,12.38,12.4,12.37,12.38,240900.0,8.9756,8.9901,8.9683,8.9756,240900.0
2013-03-04 15:00:00,12.38,12.38,12.37,12.37,73500.0,8.9756,8.9756,8.9683,8.9683,73500.0
2013-03-04 15:05:00,12.38,12.38,12.35,12.35,125400.0,8.9756,8.9756,8.9538,8.9538,125400.0
2013-03-04 15:10:00,12.35,12.36,12.32,12.33,249700.0,8.9538,8.9611,8.9321,8.9393,249700.0
2013-03-04 15:15:00,12.32,12.34,12.32,12.34,102300.0,8.9321,8.9466,8.9321,8.9466,102300.0
2013-03-04 15:20:00,12.34,12.34,12.32,12.34,167500.0,8.9466,8.9466,8.9321,8.9466,167500.0
2013-03-04 15:25:00,12.33,12.35,12.33,12.34,133700.0,8.9393,8.9538,8.9393,8.9466,133700.0
2013-03-04 15:30:00,12.34,12.35,12.34,12.35,84300.0,8.9466,8.9538,8.9466,8.9538,84300.0
2013-03-04 15:35:00,12.34,12.35,12.34,12.35,115400.0,8.9466,8.9538,8.9466,8.9538,115400.0
2013-03-04 15:40:00,12.35,12.35,12.32,12.33,276600.0,8.9538,8.9538,8.9321,8.9393,276600.0
2013-03-04 15:45:00,12.33,12.34,12.32,12.33,322400.0,8.9393,8.9466,8.9321,8.9393,322400.0
2013-03-04 15:50:00,12.34,12.37,12.33,12.36,463300.0,8.9466,8.9683,8.9393,8.9611,463300.0
2013-03-04 15:55:00,12.36,12.38,12.36,12.37,756300.0,8.9611,8.9756,8.9611,8.9683,756300.0
2013-03-05 09:30:00,12.46,12.47,12.43,12.46,289100.0,9.0336,9.0408,9.0118,9.0336,289100.0
2013-03-05 09:35:00,12.46,12.49,12.43,12.47,277300.0,9.0336,9.0553,9.0118,9.0408,277300.0
2013-03-05 09:40:00,12.47,12.5,12.43,12.45,141700.0,9.0408,9.0626,9.0118,9.0263,141700.0
2013-03-05 09:45:00,12.45,12.45,12.41,12.41,102600.0,9.0263,9.0263,8.9973,8.9973,102600.0
2013-03-05 09:50:00,12.41,12.42,12.39,12.39,110000.0,8.9973,9.0046,8.9828,8.9828,110000.0
2013-03-05 09:55:00,12.39,12.4,12.37,12.38,190200.0,8.9828,8.9901,8.9683,8.9756,190200.0
2013-03-05 10:00:00,12.39,12.44,12.38,12.41,499900.0,8.9828,9.0191,8.9756,8.9973,499900.0
2013-03-05 10:05:00,12.41,12.41,12.39,12.41,120300.0,8.9973,8.9973,8.9828,8.9973,120300.0
2013-03-05 10:10:00,12.41,12.42,12.39,12.4,299700.0,8.9973,9.0046,8.9828,8.9901,299700.0
2013-03-05 10:15:00,12.4,12.45,12.39,12.43,234600.0,8.9901,9.0263,8.9828,9.0118,234600.0
2013-03-05 10:20:00,12.43,12.47,12.43,12.45,107500.0,9.0118,9.0408,9.0118,9.0263,107500.0
2013-03-05 10:25:00,12.45,12.49,12.45,12.48,177700.0,9.0263,9.0553,9.0263,9.0481,177700.0
2013-03-05 10:30:00,12.48,12.51,12.47,12.51,173600.0,9.0481,9.0698,9.0408,9.0698,173600.0
2013-03-05 10:35:00,12.51,12.53,12.5,12.52,100100.0,9.0698,9.0843,9.0626,9.0771,100100.0
2013-03-05 10:40:00,12.53,12.58,12.52,12.58,281900.0,9.0843,9.1206,9.0771,9.1206,281900.0
2013-03-05 10:45:00,12.58,12.6,12.57,12.6,96700.0,9.1206,9.1351,9.1133,9.1351,96700.0
2013-03-05 10:50:00,12.6,12.6,12.55,12.55,189500.0,9.1351,9.1351,9.0988,9.0988,189500.0
2013-03-05 10:55:00,12.56,12.56,12.53,12.53,65300.0,9.1061,9.1061,9.0843,9.0843,65300.0
2013-03-05 11:00:00,12.54,12.54,12.52,12.52,111000.0,9.0916,9.0916,9.0771,9.0771,111000.0
2013-03-05 11:05:00,12.53,12.54,12.52,12.54,62700.0,9.0843,9.0916,9.0771,9.0916,62700.0
2013-03-05 11:10:00,12.54,12.57,12.54,12.56,155200.0,9.0916,9.1133,9.0916,9.1061,155200.0
2013-03-05 11:15:00,12.56,12.57,12.55,12.56,113900.0,9.1061,9.1133,9.0988,9.1061,113900.0
2013-03-05 11:20:00,12.57,12.57,12.55,12.56,86400.0,9.1133,9.1133,9.0988,9.1061,86400.0
2013-03-05 11:25:00,12.56,12.57,12.54,12.54,62400.0,9.1061,9.1133,9.0916,9.0916,62400.0
2013-03-05 11:30:00,12.54,12.56,12.54,12.55,41700.0,9.0916,9.1061,9.0916,9.0988,41700.0
2013-03-05 11:35:00,12.55,12.57,12.55,12.57,82700.0,9.0988,9.1133,9.0988,9.1133,82700.0
2013-03-05 11:40:00,12.57,12.58,12.56,12.57,76000.0,9.1133,9.1206,9.1061,9.1133,76000.0
2013-03-05 11:45:00,12.56,12.57,12.56,12.57,37700.0,9.1061,9.1133,9.1061,9.1133,37700.0
2013-03-05 11:50:00,12.56,12.57,12.54,12.55,149700.0,9.1061,9.1133,9.0916,9.0988,149700.0
2013-03-05 11:55:00,12.55,12.58,12.55,12.58,109200.0,9.0988,9.1206,9.0988,9.1206,109200.0
2013-03-05 12:00:00,12.58,12.59,12.57,12.59,64000.0,9.1206,9.1278,9.1133,9.1278,64000.0
2013-03-05 12:05:00,12.59,12.59,12.57,12.59,105300.0,9.1278,9.1278,9.1133,9.1278,105300.0
2013-03-05 12:10:00,12.59,12.6,12.58,12.6,55600.0,9.1278,9.1351,9.1206,9.1351,55600.0
2013-03-05 12:15:00,12.59,12.6,12.57,12.57,67200.0,9.1278,9.1351,9.1133,9.1133,67200.0
2013-03-05 12:20:00,12.57,12.58,12.56,12.56,57500.0,9.1133,9.1206,9.1061,9.1061,57500.0
2013-03-05 12:25:00,12.56,12.57,12.56,12.57,15300.0,9.1061,9.1133,9.1061,9.1133,15300.0
2013-03-05 12:30:00,12.56,12.58,12.56,12.56,67900.0,9.1061,9.1206,9.1061,9.1061,67900.0
2013-03-05 12:35:00,12.57,12.57,12.54,12.54,203200.0,9.1133,9.1133,9.0916,9.0916,203200.0
2013-03-05 12:40:00,12.54,12.55,12.52,12.52,63300.0,9.0916,9.0988,9.0771,9.0771,63300.0
2013-03-05 12:45:00,12.52,12.54,12.52,12.53,61500.0,9.0771,9.0916,9.0771,9.0843,61500.0
2013-03-05 12:50:00,12.53,12.54,12.53,12.53,36400.0,9.0843,9.0916,9.0843,9.0843,36400.0
2013-03-05 12:55:00,12.53,12.54,12.52,12.53,52700.0,9.0843,9.0916,9.0771,9.0843,52700.0
2013-03-05 13:00:00,12.53,12.53,12.52,12.52,34300.0,9.0843,9.0843,9.0771,9.0771,34300.0
2013-03-05 13:05:00,12.52,12.53,12.52,12.53,58200.0,9.0771,9.0843,9.0771,9.0843,58200.0
2013-03-05 13:10:00,12.52,12.54,12.52,12.53,45900.0,9.0771,9.0916,9.0771,9.0843,45900.0
2013-03-05 13:15:00,12.53,12.55,12.53,12.54,94000.0,9.0843,9.0988,9.0843,9.0916,94000.0
2013-03-05 13:20:00,12.54,12.57,12.54,12.55,110700.0,9.0916,9.1133,9.0916,9.0988,110700.0
2013-03-05 13:25:00,12.55,12.56,12.54,12.54,52100.0,9.0988,9.1061,9.0916,9.0916,52100.0
2013-03-05 13:30:00,12.55,12.57,12.53,12.56,87600.0,9.0988,9.1133,9.0843,9.1061,87600.0
2013-03-05 13:35:00,12.56,12.57,12.56,12.57,46100.0,9.1061,9.1133,9.1061,9.1133,46100.0
2013-03-05 13:40:00,12.57,12.58,12.55,12.56,690400.0,9.1133,9.1206,9.0988,9.1061,690400.0
2013-03-05 13:45:00,12.56,12.57,12.55,12.56,55700.0,9.1061,9.1133,9.0988,9.1061,55700.0
2013-03-05 13:50:00,12.57,12.57,12.54,12.55,77600.0,9.1133,9.1133,9.0916,9.0988,77600.0
2013-03-05 13:55:00,12.55,12.56,12.54,12.54,51200.0,9.0988,9.1061,9.0916,9.0916,51200.0
2013-03-05 14:00:00,12.54,12.56,12.54,12.54,41500.0,9.0916,9.1061,9.0916,9.0916,41500.0
2013-03-05 14:05:00,12.54,12.55,12.54,12.54,25800.0,9.0916,9.0988,9.0916,9.0916,25800.0
2013-03-05 14:10:00,12.54,12.55,12.54,12.55,36500.0,9.0916,9.0988,9.0916,9.0988,36500.0
2013-03-05 14:15:00,12.54,12.55,12.54,12.54,31400.0,9.0916,9.0988,9.0916,9.0916,31400.0
2013-03-05 14:20:00,12.54,12.55,12.54,12.54,20100.0,9.0916,9.0988,9.0916,9.0916,20100.0
2013-03-05 14:25:00,12.54,12.55,12.53,12.53,31000.0,9.0916,9.0988,9.0843,9.0843,31000.0
2013-03-05 14:30:00,12.53,12.54,12.52,12.52,48900.0,9.0843,9.0916,9.0771,9.0771,48900.0
2013-03-05 14:35:00,12.52,12.53,12.51,12.51,64900.0,9.0771,9.0843,9.0698,9.0698,64900.0
2013-03-05 14:40:00,12.51,12.52,12.51,12.51,40900.0,9.0698,9.0771,9.0698,9.0698,40900.0
2013-03-05 14:45:00,12.51,12.54,12.51,12.54,158300.0,9.0698,9.0916,9.0698,9.0916,158300.0
2013-03-05 14:50:00,12.53,12.54,12.49,12.5,413200.0,9.0843,9.0916,9.0553,9.0626,413200.0
2013-03-05 14:55:00,12.49,12.52,12.49,12.52,86800.0,9.0553,9.0771,9.0553,9.0771,86800.0
2013-03-05 15:00:00,12.52,12.53,12.5,12.52,187800.0,9.0771,9.0843,9.0626,9.0771,187800.0
2013-03-05 15:05:00,12.51,12.53,12.51,12.53,132100.0,9.0698,9.0843,9.0698,9.0843,132100.0
2013-03-05 15:10:00,12.53,12.55,12.51,12.54,185400.0,9.0843,9.0988,9.0698,9.0916,185400.0
2013-03-05 15:15:00,12.54,12.55,12.53,12.54,64900.0,9.0916,9.0988,9.0843,9.0916,64900.0
2013-03-05 15:20:00,12.54,12.54,12.51,12.52,106500.0,9.0916,9.0916,9.0698,9.0771,106500.0
2013-03-05 15:25:00,12.52,12.52,12.51,12.51,53100.0,9.0771,9.0771,9.0698,9.0698,53100.0
2013-03-05 15:30:00,12.51,12.53,12.5,12.51,207500.0,9.0698,9.0843,9.0626,9.0698,207500.0
2013-03-05 15:35:00,12.51,12.52,12.48,12.5,470600.0,9.0698,9.0771,9.0481,9.0626,470600.0
2013-03-05 15:40:00,12.5,12.52,12.49,12.52,209700.0,9.0626,9.0771,9.0553,9.0771,209700.0
2013-03-05 15:45:00,12.51,12.52,12.49,12.49,100100.0,9.0698,9.0771,9.0553,9.0553,100100.0
2013-03-05 15:50:00,12.49,12.51,12.49,12.51,246400.0,9.0553,9.0698,9.0553,9.0698,246400.0
2013-03-05 15:55:00,12.51,12.53,12.5,12.51,848200.0,9.0698,9.0843,9.0626,9.0698,848200.0
2013-03-06 09:30:00,12.56,12.59,12.53,12.55,173700.0,9.1061,9.1278,9.0843,9.0988,173700.0
2013-03-06 09:35:00,12.55,12.55,12.53,12.53,61200.0,9.0988,9.0988,9.0843,9.0843,61200.0
2013-03-06 09:40:00,12.53,12.54,12.51,12.51,62100.0,9.0843,9.0916,9.0698,9.0698,62100.0
2013-03-06 09:45:00,12.51,12.51,12.5,12.5,89300.0,9.0698,9.0698,9.0626,9.0626,89300.0
2013-03-06 09:50:00,12.5,12.51,12.5,12.5,68300.0,9.0626,9.0698,9.0626,9.0626,68300.0
2013-03-06 09:55:00,12.5,12.52,12.5,12.51,111200.0,9.0626,9.0771,9.0626,9.0698,111200.0
2013-03-06 10:00:00,12.52,12.52,12.51,12.52,58400.0,9.0771,9.0771,9.0698,9.0771,58400.0
2013-03-06 10:05:00,12.52,12.52,12.5,12.5,88700.0,9.0771,9.0771,9.0626,9.0626,88700.0
2013-03-06 10:10:00,12.5,12.52,12.5,12.52,72500.0,9.0626,9.0771,9.0626,9.0771,72500.0
2013-03-06 10:15:00,12.52,12.53,12.51,12.51,78000.0,9.0771,9.0843,9.0698,9.0698,78000.0
2013-03-06 10:20:00,12.51,12.53,12.5,12.53,170600.0,9.0698,9.0843,9.0626,9.0843,170600.0
2013-03-06 10:25:00,12.53,12.53,12.5,12.5,117700.0,9.0843,9.0843,9.0626,9.0626,117700.0
2013-03-06 10:30:00,12.5,12.51,12.49,12.5,171600.0,9.0626,9.0698,9.0553,9.0626,171600.0
2013-03-06 10:35:00,12.51,12.53,12.5,12.51,92200.0,9.0698,9.0843,9.0626,9.0698,92200.0
2013-03-06 10:40:00,12.52,12.52,12.51,12.51,61600.0,9.0771,9.0771,9.0698,9.0698,61600.0
2013-03-06 10:45:00,12.51,12.52,12.49,12.49,74800.0,9.0698,9.0771,9.0553,9.0553,74800.0
2013-03-06 10:50:00,12.49,12.5,12.48,12.48,39700.0,9.0553,9.0626,9.0481,9.0481,39700.0
2013-03-06 10:55:00,12.48,12.49,12.47,12.48,73000.0,9.0481,9.0553,9.0408,9.0481,73000.0
2013-03-06 11:00:00,12.48,12.51,12.48,12.5,85100.0,9.0481,9.0698,9.0481,9.0626,85100.0
2013-03-06 11:05:00,12.5,12.51,12.48,12.48,35800.0,9.0626,9.0698,9.0481,9.0481,35800.0
2013-03-06 11:10:00,12.48,12.5,12.48,12.49,112900.0,9.0481,9.0626,9.0481,9.0553,112900.0
2013-03-06 11:15:00,12.48,12.5,12.47,12.48,70600.0,9.0481,9.0626,9.0408,9.0481,70600.0
2013-03-06 11:20:00,12.48,12.48,12.45,12.46,99600.0,9.0481,9.0481,9.0263,9.0336,99600.0
2013-03-06 11:25:00,12.46,12.47,12.45,12.46,523900.0,9.0336,9.0408,9.0263,9.0336,523900.0
2013-03-06 11:30:00,12.46,12.49,12.46,12.47,125200.0,9.0336,9.0553,9.0336,9.0408,125200.0
2013-03-06 11:35:00,12.47,12.51,12.47,12.51,184800.0,9.0408,9.0698,9.0408,9.0698,184800.0
2013-03-06 11:40:00,12.51,12.52,12.5,12.52,420900.0,9.0698,9.0771,9.0626,9.0771,420900.0
2013-03-06 11:45:00,12.51,12.53,12.51,12.51,100100.0,9.0698,9.0843,9.0698,9.0698,100100.0
2013-03-06 11:50:00,12.51,12.53,12.51,12.53,116700.0,9.0698,9.0843,9.0698,9.0843,116700.0
2013-03-06 11:55:00,12.53,12.54,12.5,12.51,178700.0,9.0843,9.0916,9.0626,9.0698,178700.0
2013-03-06 12:00:00,12.51,12.51,12.49,12.5,95400.0,9.0698,9.0698,9.0553,9.0626,95400.0
2013-03-06 12:05:00,12.5,12.51,12.49,12.5,79500.0,9.0626,9.0698,9.0553,9.0626,79500.0
2013-03-06 12:10:00,12.5,12.51,12.49,12.5,180100.0,9.0626,9.0698,9.0553,9.0626,180100.0
2013-03-06 12:15:00,12.5,12.52,12.5,12.5,133200.0,9.0626,9.0771,9.0626,9.0626,133200.0
2013-03-06 12:20:00,12.5,12.51,12.5,12.5,79800.0,9.0626,9.0698,9.0626,9.0626,79800.0
2013-03-06 12:25:00,12.5,12.51,12.49,12.49,69500.0,9.0626,9.0698,9.0553,9.0553,69500.0
2013-03-06 12:30:00,12.49,12.51,12.49,12.51,39800.0,9.0553,9.0698,9.0553,9.0698,39800.0
2013-03-06 12:35:00,12.5,12.52,12.5,12.51,110200.0,9.0626,9.0771,9.0626,9.0698,110200.0
2013-03-06 12:40:00,12.51,12.52,12.51,12.51,25700.0,9.0698,9.0771,9.0698,9.0698,25700.0
2013-03-06 12:45:00,12.52,12.52,12.51,12.52,36400.0,9.0771,9.0771,9.0698,9.0771,36400.0
2013-03-06 12:50:00,12.51,12.52,12.5,12.52,98200.0,9.0698,9.0771,9.0626,9.0771,98200.0
2013-03-06 12:55:00,12.51,12.52,12.5,12.5,30100.0,9.0698,9.0771,9.0626,9.0626,30100.0
2013-03-06 13:00:00,12.51,12.52,12.5,12.52,86000.0,9.0698,9.0771,9.0626,9.0771,86000.0
2013-03-06 13:05:00,12.52,12.54,12.51,12.54,77600.0,9.0771,9.0916,9.0698,9.0916,77600.0
2013-03-06 13:10:00,12.54,12.57,12.53,12.57,82100.0,9.0916,9.1133,9.0843,9.1133,82100.0
2013-03-06 13:15:00,12.57,12.57,12.56,12.57,52200.0,9.1133,9.1133,9.1061,9.1133,52200.0
2013-03-06 13:20:00,12.57,12.58,12.55,12.57,87400.0,9.1133,9.1206,9.0988,9.1133,87400.0
2013-03-06 13:25:00,12.57,12.58,12.56,12.58,42900.0,9.1133,9.1206,9.1061,9.1206,42900.0
2013-03-06 13:30:00,12.58,12.58,12.56,12.57,79000.0,9.1206,9.1206,9.1061,9.1133,79000.0
2013-03-06 13:35:00,12.57,12.58,12.56,12.57,84700.0,9.1133,9.1206,9.1061,9.1133,84700.0
2013-03-06 13:40:00,12.58,12.6,12.57,12.59,69800.0,9.1206,9.1351,9.1133,9.1278,69800.0
2013-03-06 13:45:00,12.6,12.6,12.59,12.59,18200.0,9.1351,9.1351,9.1278,9.1278,18200.0
2013-03-06 13:50:00,12.6,12.6,12.58,12.59,52900.0,9.1351,9.1351,9.1206,9.1278,52900.0
2013-03-06 13:55:00,12.58,12.59,12.57,12.59,61200.0,9.1206,9.1278,9.1133,9.1278,61200.0
2013-03-06 14:00:00,12.59,12.6,12.57,12.6,182100.0,9.1278,9.1351,9.1133,9.1351,182100.0
2013-03-06 14:05:00,12.6,12.6,12.58,12.59,81700.0,9.1351,9.1351,9.1206,9.1278,81700.0
2013-03-06 14:10:00,12.59,12.59,12.57,12.57,48200.0,9.1278,9.1278,9.1133,9.1133,48200.0
2013-03-06 14:15:00,12.58,12.59,12.57,12.59,71900.0,9.1206,9.1278,9.1133,9.1278,71900.0
2013-03-06 14:20:00,12.59,12.59,12.58,12.59,66200.0,9.1278,9.1278,9.1206,9.1278,66200.0
2013-03-06 14:25:00,12.59,12.59,12.58,12.59,16400.0,9.1278,9.1278,9.1206,9.1278,16400.0
2013-03-06 14:30:00,12.59,12.61,12.58,12.61,218700.0,9.1278,9.1423,9.1206,9.1423,218700.0
2013-03-06 14:35:00,12.61,12.63,12.61,12.63,92800.0,9.1423,9.1568,9.1423,9.1568,92800.0
2013-03-06 14:40:00,12.63,12.63,12.61,12.62,114400.0,9.1568,9.1568,9.1423,9.1496,114400.0
2013-03-06 14:45:00,12.62,12.64,12.62,12.63,108400.0,9.1496,9.1641,9.1496,9.1568,108400.0
2013-03-06 14:50:00,12.63,12.64,12.62,12.63,137000.0,9.1568,9.1641,9.1496,9.1568,137000.0
2013-03-06 14:55:00,12.62,12.63,12.62,12.63,45100.0,9.1496,9.1568,9.1496,9.1568,45100.0
2013-03-06 15:00:00,12.62,12.63,12.61,12.61,81700.0,9.1496,9.1568,9.1423,9.1423,81700.0
2013-03-06 15:05:00,12.62,12.62,12.59,12.59,101600.0,9.1496,9.1496,9.1278,9.1278,101600.0
2013-03-06 15:10:00,12.59,12.61,12.59,12.6,172200.0,9.1278,9.1423,9.1278,9.1351,172200.0
2013-03-06 15:15:00,12.6,12.61,12.59,12.59,97200.0,9.1351,9.1423,9.1278,9.1278,97200.0
2013-03-06 15:20:00,12.59,12.6,12.59,12.59,40900.0,9.1278,9.1351,9.1278,9.1278,40900.0
2013-03-06 15:25:00,12.6,12.6,12.58,12.58,91200.0,9.1351,9.1351,9.1206,9.1206,91200.0
2013-03-06 15:30:00,12.59,12.59,12.56,12.58,202100.0,9.1278,9.1278,9.1061,9.1206,202100.0
2013-03-06 15:35:00,12.58,12.6,12.58,12.58,201300.0,9.1206,9.1351,9.1206,9.1206,201300.0
2013-03-06 15:40:00,12.58,12.59,12.57,12.57,96900.0,9.1206,9.1278,9.1133,9.1133,96900.0
2013-03-06 15:45:00,12.57,12.59,12.57,12.58,235600.0,9.1133,9.1278,9.1133,9.1206,235600.0
2013-03-06 15:50:00,12.58,12.58,12.57,12.57,141100.0,9.1206,9.1206,9.1133,9.1133,141100.0
2013-03-06 15:55:00,12.57,12.58,12.55,12.58,620000.0,9.1133,9.1206,9.0988,9.1206,620000.0
2013-03-07 09:30:00,12.66,12.67,12.6,12.6,303300.0,9.1786,9.1858,9.1351,9.1351,303300.0
2013-03-07 09:35:00,12.6,12.63,12.58,12.58,118200.0,9.1351,9.1568,9.1206,9.1206,118200.0
2013-03-07 09:40:00,12.59,12.62,12.57,12.62,88300.0,9.1278,9.1496,9.1133,9.1496,88300.0
2013-03-07 09:45:00,12.62,12.63,12.58,12.59,99400.0,9.1496,9.1568,9.1206,9.1278,99400.0
2013-03-07 09:50:00,12.59,12.62,12.58,12.6,109500.0,9.1278,9.1496,9.1206,9.1351,109500.0
2013-03-07 09:55:00,12.6,12.62,12.6,12.61,54400.0,9.1351,9.1496,9.1351,9.1423,54400.0
2013-03-07 10:00:00,12.61,12.62,12.59,12.6,70900.0,9.1423,9.1496,9.1278,9.1351,70900.0
2013-03-07 10:05:00,12.6,12.6,12.58,12.59,75200.0,9.1351,9.1351,9.1206,9.1278,75200.0
2013-03-07 10:10:00,12.58,12.61,12.57,12.58,294400.0,9.1206,9.1423,9.1133,9.1206,294400.0
2013-03-07 10:15:00,12.58,12.59,12.57,12.58,36400.0,9.1206,9.1278,9.1133,9.1206,36400.0
2013-03-07 10:20:00,12.58,12.59,12.55,12.56,126800.0,9.1206,9.1278,9.0988,9.1061,126800.0
2013-03-07 10:25:00,12.56,12.57,12.53,12.55,134800.0,9.1061,9.1133,9.0843,9.0988,134800.0
2013-03-07 10:30:00,12.56,12.56,12.55,12.55,14300.0,9.1061,9.1061,9.0988,9.0988,14300.0
2013-03-07 10:35:00,12.55,12.59,12.55,12.56,87500.0,9.0988,9.1278,9.0988,9.1061,87500.0
2013-03-07 10:40:00,12.57,12.59,12.56,12.59,60000.0,9.1133,9.1278,9.1061,9.1278,60000.0
2013-03-07 10:45:00,12.59,12.59,12.57,12.58,44900.0,9.1278,9.1278,9.1133,9.1206,44900.0
2013-03-07 10:50:00,12.58,12.58,12.56,12.57,48700.0,9.1206,9.1206,9.1061,9.1133,48700.0
2013-03-07 10:55:00,12.57,12.58,12.56,12.56,50500.0,9.1133,9.1206,9.1061,9.1061,50500.0
2013-03-07 11:00:00,12.57,12.59,12.57,12.57,58500.0,9.1133,9.1278,9.1133,9.1133,58500.0
2013-03-07 11:05:00,12.57,12.58,12.57,12.57,30200.0,9.1133,9.1206,9.1133,9.1133,30200.0
2013-03-07 11:10:00,12.57,12.58,12.57,12.57,28100.0,9.1133,9.1206,9.1133,9.1133,28100.0
2013-03-07 11:15:00,12.58,12.58,12.57,12.57,15400.0,9.1206,9.1206,9.1133,9.1133,15400.0
2013-03-07 11:20:00,12.57,12.6,12.57,12.6,145400.0,9.1133,9.1351,9.1133,9.1351,145400.0
2013-03-07 11:25:00,12.6,12.6,12.58,12.58,47000.0,9.1351,9.1351,9.1206,9.1206,47000.0
2013-03-07 11:30:00,12.58,12.59,12.57,12.58,40300.0,9.1206,9.1278,9.1133,9.1206,40300.0
2013-03-07 11:35:00,12.58,12.58,12.57,12.58,35400.0,9.1206,9.1206,9.1133,9.1206,35400.0
2013-03-07 11:40:00,12.57,12.59,12.57,12.59,53300.0,9.1133,9.1278,9.1133,9.1278,53300.0
2013-03-07 11:45:00,12.59,12.59,12.57,12.57,65300.0,9.1278,9.1278,9.1133,9.1133,65300.0
2013-03-07 11:50:00,12.57,12.58,12.57,12.57,11300.0,9.1133,9.1206,9.1133,9.1133,11300.0
2013-03-07 11:55:00,12.57,12.59,12.57,12.58,104800.0,9.1133,9.1278,9.1133,9.1206,104800.0
2013-03-07 12:00:00,12.58,12.6,12.57,12.58,118100.0,9.1206,9.1351,9.1133,9.1206,118100.0
2013-03-07 12:05:00,12.58,12.6,12.58,12.59,42400.0,9.1206,9.1351,9.1206,9.1278,42400.0
2013-03-07 12:10:00,12.59,12.6,12.59,12.6,16100.0,9.1278,9.1351,9.1278,9.1351,16100.0
2013-03-07 12:15:00,12.6,12.6,12.59,12.59,23200.0,9.1351,9.1351,9.1278,9.1278,23200.0
2013-03-07 12:20:00,12.6,12.6,12.59,12.6,27600.0,9.1351,9.1351,9.1278,9.1351,27600.0
2013-03-07 12:25:00,12.59,12.6,12.59,12.59,18500.0,9.1278,9.1351,9.1278,9.1278,18500.0
2013-03-07 12:30:00,12.59,12.61,12.59,12.61,99600.0,9.1278,9.1423,9.1278,9.1423,99600.0
2013-03-07 12:35:00,12.61,12.62,12.6,12.62,22400.0,9.1423,9.1496,9.1351,9.1496,22400.0
2013-03-07 12:40:00,12.62,12.62,12.61,12.62,21600.0,9.1496,9.1496,9.1423,9.1496,21600.0
2013-03-07 12:45:00,12.62,12.62,12.61,12.61,16600.0,9.1496,9.1496,9.1423,9.1423,16600.0
2013-03-07 12:50:00,12.62,12.62,12.61,12.62,20600.0,9.1496,9.1496,9.1423,9.1496,20600.0
2013-03-07 12:55:00,12.62,12.62,12.61,12.62,26600.0,9.1496,9.1496,9.1423,9.1496,26600.0
2013-03-07 13:00:00,12.62,12.63,12.62,12.62,105800.0,9.1496,9.1568,9.1496,9.1496,105800.0
2013-03-07 13:05:00,12.63,12.63,12.6,12.6,148100.0,9.1568,9.1568,9.1351,9.1351,148100.0
2013-03-07 13:10:00,12.61,12.62,12.6,12.6,254300.0,9.1423,9.1496,9.1351,9.1351,254300.0
2013-03-07 13:15:00,12.6,12.61,12.59,12.59,100600.0,9.1351,9.1423,9.1278,9.1278,100600.0
2013-03-07 13:20:00,12.59,12.6,12.59,12.6,18100.0,9.1278,9.1351,9.1278,9.1351,18100.0
2013-03-07 13:25:00,12.6,12.64,12.59,12.64,477700.0,9.1351,9.1641,9.1278,9.1641,477700.0
2013-03-07 13:30:00,12.64,12.66,12.63,12.65,130900.0,9.1641,9.1786,9.1568,9.1713,130900.0
2013-03-07 13:35:00,12.65,12.66,12.65,12.65,11800.0,9.1713,9.1786,9.1713,9.1713,11800.0
2013-03-07 13:40:00,12.65,12.68,12.65,12.68,187100.0,9.1713,9.1931,9.1713,9.1931,187100.0
2013-03-07 13:45:00,12.68,12.68,12.67,12.67,43500.0,9.1931,9.1931,9.1858,9.1858,43500.0
2013-03-07 13:50:00,12.68,12.68,12.67,12.68,38300.0,9.1931,9.1931,9.1858,9.1931,38300.0
2013-03-07 13:55:00,12.68,12.68,12.67,12.67,28100.0,9.1931,9.1931,9.1858,9.1858,28100.0
2013-03-07 14:00:00,12.67,12.68,12.65,12.66,152200.0,9.1858,9.1931,9.1713,9.1786,152200.0
2013-03-07 14:05:00,12.66,12.66,12.63,12.63,70500.0,9.1786,9.1786,9.1568,9.1568,70500.0
2013-03-07 14:10:00,12.64,12.64,12.61,12.61,58000.0,9.1641,9.1641,9.1423,9.1423,58000.0
2013-03-07 14:15:00,12.62,12.63,12.61,12.62,69300.0,9.1496,9.1568,9.1423,9.1496,69300.0
2013-03-07 14:20:00,12.63,12.63,12.62,12.63,15700.0,9.1568,9.1568,9.1496,9.1568,15700.0
2013-03-07 14:25:00,12.63,12.63,12.62,12.62,23300.0,9.1568,9.1568,9.1496,9.1496,23300.0
2013-03-07 14:30:00,12.63,12.64,12.62,12.63,44200.0,9.1568,9.1641,9.1496,9.1568,44200.0
2013-03-07 14:35:00,12.63,12.64,12.61,12.61,91200.0,9.1568,9.1641,9.1423,9.1423,91200.0
2013-03-07 14:40:00,12.61,12.62,12.61,12.61,81300.0,9.1423,9.1496,9.1423,9.1423,81300.0
2013-03-07 14:45:00,12.61,12.64,12.61,12.64,66300.0,9.1423,9.1641,9.1423,9.1641,66300.0
2013-03-07 14:50:00,12.63,12.65,12.63,12.64,97500.0,9.1568,9.1713,9.1568,9.1641,97500.0
2013-03-07 14:55:00,12.63,12.65,12.63,12.65,72500.0,9.1568,9.1713,9.1568,9.1713,72500.0
2013-03-07 15:00:00,12.65,12.67,12.65,12.67,72300.0,9.1713,9.1858,9.1713,9.1858,72300.0
2013-03-07 15:05:00,12.67,12.67,12.66,12.66,76200.0,9.1858,9.1858,9.1786,9.1786,76200.0
2013-03-07 15:10:00,12.67,12.67,12.66,12.67,24500.0,9.1858,9.1858,9.1786,9.1858,24500.0
2013-03-07 15:15:00,12.67,12.68,12.66,12.68,110600.0,9.1858,9.1931,9.1786,9.1931,110600.0
2013-03-07 15:20:00,12.68,12.68,12.66,12.66,112800.0,9.1931,9.1931,9.1786,9.1786,112800.0
2013-03-07 15:25:00,12.67,12.68,12.66,12.67,71500.0,9.1858,9.1931,9.1786,9.1858,71500.0
2013-03-07 15:30:00,12.68,12.68,12.66,12.66,264700.0,9.1931,9.1931,9.1786,9.1786,264700.0
2013-03-07 15:35:00,12.66,12.67,12.66,12.66,102300.0,9.1786,9.1858,9.1786,9.1786,102300.0
2013-03-07 15:40:00,12.66,12.67,12.65,12.65,124200.0,9.1786,9.1858,9.1713,9.1713,124200.0
2013-03-07 15:45:00,12.65,12.68,12.65,12.68,210400.0,9.1713,9.1931,9.1713,9.1931,210400.0
2013-03-07 15:50:00,12.68,12.68,12.66,12.66,177500.0,9.1931,9.1931,9.1786,9.1786,177500.0
2013-03-07 15:55:00,12.66,12.67,12.65,12.66,410500.0,9.1786,9.1858,9.1713,9.1786,410500.0
2013-03-08 09:30:00,12.74,12.74,12.7,12.71,184000.0,9.2366,9.2366,9.2076,9.2148,184000.0
2013-03-08 09:35:00,12.71,12.71,12.67,12.7,130700.0,9.2148,9.2148,9.1858,9.2076,130700.0
2013-03-08 09:40:00,12.69,12.71,12.67,12.67,58800.0,9.2003,9.2148,9.1858,9.1858,58800.0
2013-03-08 09:45:00,12.67,12.69,12.66,12.68,86100.0,9.1858,9.2003,9.1786,9.1931,86100.0
2013-03-08 09:50:00,12.69,12.73,12.68,12.69,114900.0,9.2003,9.2293,9.1931,9.2003,114900.0
2013-03-08 09:55:00,12.68,12.71,12.67,12.69,113300.0,9.1931,9.2148,9.1858,9.2003,113300.0
2013-03-08 10:00:00,12.69,12.7,12.64,12.65,225100.0,9.2003,9.2076,9.1641,9.1713,225100.0
2013-03-08 10:05:00,12.64,12.67,12.64,12.67,149300.0,9.1641,9.1858,9.1641,9.1858,149300.0
2013-03-08 10:10:00,12.67,12.68,12.64,12.66,140100.0,9.1858,9.1931,9.1641,9.1786,140100.0
2013-03-08 10:15:00,12.66,12.67,12.64,12.64,149400.0,9.1786,9.1858,9.1641,9.1641,149400.0
2013-03-08 10:20:00,12.65,12.66,12.64,12.65,101300.0,9.1713,9.1786,9.1641,9.1713,101300.0
2013-03-08 10:25:00,12.64,12.65,12.64,12.65,29100.0,9.1641,9.1713,9.1641,9.1713,29100.0
2013-03-08 10:30:00,12.64,12.65,12.61,12.64,141900.0,9.1641,9.1713,9.1423,9.1641,141900.0
2013-03-08 10:35:00,12.63,12.65,12.61,12.64,346600.0,9.1568,9.1713,9.1423,9.1641,346600.0
2013-03-08 10:40:00,12.64,12.65,12.62,12.62,81100.0,9.1641,9.1713,9.1496,9.1496,81100.0
2013-03-08 10:45:00,12.63,12.63,12.61,12.63,51300.0,9.1568,9.1568,9.1423,9.1568,51300.0
2013-03-08 10:50:00,12.63,12.65,12.62,12.64,101600.0,9.1568,9.1713,9.1496,9.1641,101600.0
2013-03-08 10:55:00,12.64,12.65,12.63,12.65,25000.0,9.1641,9.1713,9.1568,9.1713,25000.0
2013-03-08 11:00:00,12.65,12.66,12.63,12.65,70500.0,9.1713,9.1786,9.1568,9.1713,70500.0
2013-03-08 11:05:00,12.65,12.67,12.64,12.67,50800.0,9.1713,9.1858,9.1641,9.1858,50800.0
2013-03-08 11:10:00,12.67,12.67,12.65,12.66,65500.0,9.1858,9.1858,9.1713,9.1786,65500.0
2013-03-08 11:15:00,12.65,12.66,12.65,12.66,23200.0,9.1713,9.1786,9.1713,9.1786,23200.0
2013-03-08 11:20:00,12.66,12.66,12.63,12.64,257200.0,9.1786,9.1786,9.1568,9.1641,257200.0
2013-03-08 11:25:00,12.65,12.65,12.64,12.65,9300.0,9.1713,9.1713,9.1641,9.1713,9300.0
2013-03-08 11:30:00,12.65,12.66,12.64,12.66,37100.0,9.1713,9.1786,9.1641,9.1786,37100.0
2013-03-08 11:35:00,12.66,12.67,12.65,12.67,52300.0,9.1786,9.1858,9.1713,9.1858,52300.0
2013-03-08 11:40:00,12.67,12.68,12.66,12.67,52700.0,9.1858,9.1931,9.1786,9.1858,52700.0
2013-03-08 11:45:00,12.66,12.67,12.66,12.67,21500.0,9.1786,9.1858,9.1786,9.1858,21500.0
2013-03-08 11:50:00,12.67,12.68,12.65,12.65,60500.0,9.1858,9.1931,9.1713,9.1713,60500.0
2013-03-08 11:55:00,12.65,12.67,12.65,12.67,41600.0,9.1713,9.1858,9.1713,9.1858,41600.0
2013-03-08 12:00:00,12.67,12.67,12.66,12.66,17600.0,9.1858,9.1858,9.1786,9.1786,17600.0
2013-03-08 12:05:00,12.67,12.69,12.66,12.68,104000.0,9.1858,9.2003,9.1786,9.1931,104000.0
2013-03-08 12:10:00,12.69,12.69,12.65,12.67,138700.0,9.2003,9.2003,9.1713,9.1858,138700.0
2013-03-08 12:15:00,12.66,12.67,12.65,12.66,52300.0,9.1786,9.1858,9.1713,9.1786,52300.0
2013-03-08 12:20:00,12.65,12.67,12.65,12.67,31500.0,9.1713,9.1858,9.1713,9.1858,31500.0
2013-03-08 12:25:00,12.67,12.67,12.64,12.64,43600.0,9.1858,9.1858,9.1641,9.1641,43600.0
2013-03-08 12:30:00,12.64,12.66,12.64,12.66,51300.0,9.1641,9.1786,9.1641,9.1786,51300.0
2013-03-08 12:35:00,12.66,12.66,12.64,12.64,49200.0,9.1786,9.1786,9.1641,9.1641,49200.0
2013-03-08 12:40:00,12.64,12.65,12.64,12.64,33800.0,9.1641,9.1713,9.1641,9.1641,33800.0
2013-03-08 12:45:00,12.65,12.66,12.64,12.65,73700.0,9.1713,9.1786,9.1641,9.1713,73700.0
2013-03-08 12:50:00,12.65,12.67,12.64,12.66,147400.0,9.1713,9.1858,9.1641,9.1786,147400.0
2013-03-08 12:55:00,12.67,12.68,12.66,12.68,179000.0,9.1858,9.1931,9.1786,9.1931,179000.0
2013-03-08 13:00:00,12.67,12.69,12.67,12.69,299000.0,9.1858,9.2003,9.1858,9.2003,299000.0
2013-03-08 13:05:00,12.68,12.7,12.68,12.68,261800.0,9.1931,9.2076,9.1931,9.1931,261800.0
2013-03-08 13:10:00,12.69,12.7,12.68,12.69,44600.0,9.2003,9.2076,9.1931,9.2003,44600.0
2013-03-08 13:15:00,12.69,12.7,12.69,12.69,77300.0,9.2003,9.2076,9.2003,9.2003,77300.0
2013-03-08 13:20:00,12.7,12.71,12.68,12.71,210100.0,9.2076,9.2148,9.1931,9.2148,210100.0
2013-03-08 13:25:00,12.7,12.72,12.7,12.72,161300.0,9.2076,9.2221,9.2076,9.2221,161300.0
2013-03-08 13:30:00,12.71,12.73,12.71,12.72,65500.0,9.2148,9.2293,9.2148,9.2221,65500.0
2013-03-08 13:35:00,12.72,12.73,12.72,12.73,39900.0,9.2221,9.2293,9.2221,9.2293,39900.0
2013-03-08 13:40:00,12.73,12.73,12.7,12.71,215300.0,9.2293,9.2293,9.2076,9.2148,215300.0
2013-03-08 13:45:00,12.71,12.73,12.71,12.72,30000.0,9.2148,9.2293,9.2148,9.2221,30000.0
2013-03-08 13:50:00,12.73,12.73,12.72,12.73,28900.0,9.2293,9.2293,9.2221,9.2293,28900.0
2013-03-08 13:55:00,12.73,12.73,12.71,12.73,107800.0,9.2293,9.2293,9.2148,9.2293,107800.0
2013-03-08 14:00:00,12.72,12.75,12.72,12.74,85000.0,9.2221,9.2438,9.2221,9.2366,85000.0
2013-03-08 14:05:00,12.74,12.75,12.73,12.75,57200.0,9.2366,9.2438,9.2293,9.2438,57200.0
2013-03-08 14:10:00,12.75,12.75,12.73,12.73,40000.0,9.2438,9.2438,9.2293,9.2293,40000.0
2013-03-08 14:15:00,12.74,12.74,12.73,12.73,18100.0,9.2366,9.2366,9.2293,9.2293,18100.0
2013-03-08 14:20:00,12.73,12.74,12.73,12.73,66300.0,9.2293,9.2366,9.2293,9.2293,66300.0
2013-03-08 14:25:00,12.74,12.74,12.73,12.73,17900.0,9.2366,9.2366,9.2293,9.2293,17900.0
2013-03-08 14:30:00,12.74,12.75,12.73,12.75,61600.0,9.2366,9.2438,9.2293,9.2438,61600.0
2013-03-08 14:35:00,12.75,12.75,12.73,12.73,37600.0,9.2438,9.2438,9.2293,9.2293,37600.0
2013-03-08 14:40:00,12.73,12.74,12.72,12.73,533000.0,9.2293,9.2366,9.2221,9.2293,533000.0
2013-03-08 14:45:00,12.73,12.75,12.72,12.74,214900.0,9.2293,9.2438,9.2221,9.2366,214900.0
2013-03-08 14:50:00,12.75,12.75,12.73,12.75,76200.0,9.2438,9.2438,9.2293,9.2438,76200.0
2013-03-08 14:55:00,12.75,12.75,12.74,12.74,42400.0,9.2438,9.2438,9.2366,9.2366,42400.0
2013-03-08 15:00:00,12.75,12.75,12.74,12.74,53300.0,9.2438,9.2438,9.2366,9.2366,53300.0
2013-03-08 15:05:00,12.74,12.75,12.74,12.75,40500.0,9.2366,9.2438,9.2366,9.2438,40500.0
2013-03-08 15:10:00,12.75,12.77,12.74,12.76,304500.0,9.2438,9.2583,9.2366,9.2511,304500.0
2013-03-08 15:15:00,12.76,12.77,12.74,12.76,626500.0,9.2511,9.2583,9.2366,9.2511,626500.0
2013-03-08 15:20:00,12.75,12.75,12.74,12.75,76900.0,9.2438,9.2438,9.2366,9.2438,76900.0
2013-03-08 15:25:00,12.75,12.75,12.74,12.75,146800.0,9.2438,9.2438,9.2366,9.2438,146800.0
2013-03-08 15:30:00,12.75,12.76,12.74,12.75,295300.0,9.2438,9.2511,9.2366,9.2438,295300.0
2013-03-08 15:35:00,12.75,12.77,12.74,12.76,741500.0,9.2438,9.2583,9.2366,9.2511,741500.0
2013-03-08 15:40:00,12.76,12.77,12.75,12.76,108100.0,9.2511,9.2583,9.2438,9.2511,108100.0
2013-03-08 15:45:00,12.76,12.76,12.73,12.74,348900.0,9.2511,9.2511,9.2293,9.2366,348900.0
2013-03-08 15:50:00,12.74,12.74,12.72,12.73,349900.0,9.2366,9.2366,9.2221,9.2293,349900.0
2013-03-08 15:55:00,12.73,12.75,12.7,12.7,1209100.0,9.2293,9.2438,9.2076,9.2076,1209100.0
2013-03-11 09:30:00,12.71,12.77,12.67,12.73,679000.0,9.2148,9.2583,9.1858,9.2293,679000.0
2013-03-11 09:35:00,12.72,12.74,12.66,12.68,217100.0,9.2221,9.2366,9.1786,9.1931,217100.0
2013-03-11 09:40:00,12.68,12.72,12.65,12.69,380300.0,9.1931,9.2221,9.1713,9.2003,380300.0
2013-03-11 09:45:00,12.69,12.71,12.69,12.71,82200.0,9.2003,9.2148,9.2003,9.2148,82200.0
2013-03-11 09:50:00,12.7,12.72,12.7,12.71,133600.0,9.2076,9.2221,9.2076,9.2148,133600.0
2013-03-11 09:55:00,12.71,12.72,12.71,12.71,95000.0,9.2148,9.2221,9.2148,9.2148,95000.0
2013-03-11 10:00:00,12.71,12.72,12.66,12.69,360700.0,9.2148,9.2221,9.1786,9.2003,360700.0
2013-03-11 10:05:00,12.69,12.7,12.67,12.69,101900.0,9.2003,9.2076,9.1858,9.2003,101900.0
2013-03-11 10:10:00,12.68,12.69,12.65,12.65,83400.0,9.1931,9.2003,9.1713,9.1713,83400.0
2013-03-11 10:15:00,12.65,12.66,12.63,12.63,43100.0,9.1713,9.1786,9.1568,9.1568,43100.0
2013-03-11 10:20:00,12.63,12.64,12.63,12.63,64500.0,9.1568,9.1641,9.1568,9.1568,64500.0
2013-03-11 10:25:00,12.63,12.63,12.6,12.62,95000.0,9.1568,9.1568,9.1351,9.1496,95000.0
2013-03-11 10:30:00,12.61,12.62,12.61,12.61,109200.0,9.1423,9.1496,9.1423,9.1423,109200.0
2013-03-11 10:35:00,12.62,12.62,12.61,12.62,59600.0,9.1496,9.1496,9.1423,9.1496,59600.0
2013-03-11 10:40:00,12.61,12.62,12.61,12.61,155900.0,9.1423,9.1496,9.1423,9.1423,155900.0
2013-03-11 10:45:00,12.61,12.62,12.6,12.6,82500.0,9.1423,9.1496,9.1351,9.1351,82500.0
2013-03-11 10:50:00,12.6,12.61,12.59,12.6,151900.0,9.1351,9.1423,9.1278,9.1351,151900.0
2013-03-11 10:55:00,12.59,12.6,12.58,12.58,104700.0,9.1278,9.1351,9.1206,9.1206,104700.0
2013-03-11 11:00:00,12.59,12.61,12.58,12.6,163900.0,9.1278,9.1423,9.1206,9.1351,163900.0
2013-03-11 11:05:00,12.61,12.62,12.6,12.62,74300.0,9.1423,9.1496,9.1351,9.1496,74300.0
2013-03-11 11:10:00,12.61,12.65,12.61,12.63,184500.0,9.1423,9.1713,9.1423,9.1568,184500.0
2013-03-11 11:15:00,12.63,12.64,12.63,12.63,31900.0,9.1568,9.1641,9.1568,9.1568,31900.0
2013-03-11 11:20:00,12.63,12.64,12.62,12.62,61100.0,9.1568,9.1641,9.1496,9.1496,61100.0
2013-03-11 11:25:00,12.63,12.63,12.62,12.62,27300.0,9.1568,9.1568,9.1496,9.1496,27300.0
2013-03-11 11:30:00,12.62,12.64,12.62,12.63,64800.0,9.1496,9.1641,9.1496,9.1568,64800.0
2013-03-11 11:35:00,12.63,12.63,12.62,12.62,51400.0,9.1568,9.1568,9.1496,9.1496,51400.0
2013-03-11 11:40:00,12.62,12.62,12.61,12.61,59400.0,9.1496,9.1496,9.1423,9.1423,59400.0
2013-03-11 11:45:00,12.61,12.63,12.61,12.62,87200.0,9.1423,9.1568,9.1423,9.1496,87200.0
2013-03-11 11:50:00,12.62,12.63,12.62,12.63,60600.0,9.1496,9.1568,9.1496,9.1568,60600.0
2013-03-11 11:55:00,12.62,12.63,12.62,12.63,33600.0,9.1496,9.1568,9.1496,9.1568,33600.0
2013-03-11 12:00:00,12.63,12.64,12.62,12.63,72800.0,9.1568,9.1641,9.1496,9.1568,72800.0
2013-03-11 12:05:00,12.63,12.65,12.63,12.63,105900.0,9.1568,9.1713,9.1568,9.1568,105900.0
2013-03-11 12:10:00,12.64,12.64,12.62,12.62,120900.0,9.1641,9.1641,9.1496,9.1496,120900.0
2013-03-11 12:15:00,12.62,12.63,12.61,12.61,65300.0,9.1496,9.1568,9.1423,9.1423,65300.0
2013-03-11 12:20:00,12.61,12.62,12.61,12.61,37400.0,9.1423,9.1496,9.1423,9.1423,37400.0
2013-03-11 12:25:00,12.61,12.62,12.6,12.6,67900.0,9.1423,9.1496,9.1351,9.1351,67900.0
2013-03-11 12:30:00,12.6,12.61,12.6,12.6,66300.0,9.1351,9.1423,9.1351,9.1351,66300.0
2013-03-11 12:35:00,12.6,12.61,12.59,12.6,53800.0,9.1351,9.1423,9.1278,9.1351,53800.0
2013-03-11 12:40:00,12.59,12.62,12.59,12.61,163800.0,9.1278,9.1496,9.1278,9.1423,163800.0
2013-03-11 12:45:00,12.62,12.62,12.61,12.61,30200.0,9.1496,9.1496,9.1423,9.1423,30200.0
2013-03-11 12:50:00,12.61,12.62,12.61,12.61,20800.0,9.1423,9.1496,9.1423,9.1423,20800.0
2013-03-11 12:55:00,12.61,12.63,12.61,12.62,134400.0,9.1423,9.1568,9.1423,9.1496,134400.0
2013-03-11 13:00:00,12.63,12.63,12.62,12.63,30000.0,9.1568,9.1568,9.1496,9.1568,30000.0
2013-03-11 13:05:00,12.62,12.64,12.62,12.63,62800.0,9.1496,9.1641,9.1496,9.1568,62800.0
2013-03-11 13:10:00,12.63,12.65,12.63,12.64,62400.0,9.1568,9.1713,9.1568,9.1641,62400.0
2013-03-11 13:15:00,12.64,12.65,12.62,12.62,71200.0,9.1641,9.1713,9.1496,9.1496,71200.0
2013-03-11 13:20:00,12.62,12.64,12.62,12.63,56500.0,9.1496,9.1641,9.1496,9.1568,56500.0
2013-03-11 13:25:00,12.63,12.65,12.63,12.64,65300.0,9.1568,9.1713,9.1568,9.1641,65300.0
2013-03-11 13:30:00,12.64,12.65,12.64,12.65,21600.0,9.1641,9.1713,9.1641,9.1713,21600.0
2013-03-11 13:35:00,12.65,12.65,12.64,12.65,23300.0,9.1713,9.1713,9.1641,9.1713,23300.0
2013-03-11 13:40:00,12.64,12.65,12.64,12.64,37000.0,9.1641,9.1713,9.1641,9.1641,37000.0
2013-03-11 13:45:00,12.64,12.65,12.64,12.65,40700.0,9.1641,9.1713,9.1641,9.1713,40700.0
2013-03-11 13:50:00,12.64,12.65,12.63,12.63,81000.0,9.1641,9.1713,9.1568,9.1568,81000.0
2013-03-11 13:55:00,12.63,12.64,12.63,12.63,62600.0,9.1568,9.1641,9.1568,9.1568,62600.0
2013-03-11 14:00:00,12.63,12.64,12.63,12.64,50000.0,9.1568,9.1641,9.1568,9.1641,50000.0
2013-03-11 14:05:00,12.63,12.64,12.63,12.63,27600.0,9.1568,9.1641,9.1568,9.1568,27600.0
2013-03-11 14:10:00,12.63,12.64,12.63,12.63,30400.0,9.1568,9.1641,9.1568,9.1568,30400.0
2013-03-11 14:15:00,12.63,12.64,12.63,12.63,26600.0,9.1568,9.1641,9.1568,9.1568,26600.0
2013-03-11 14:20:00,12.63,12.64,12.63,12.63,74100.0,9.1568,9.1641,9.1568,9.1568,74100.0
2013-03-11 14:25:00,12.64,12.64,12.63,12.63,36900.0,9.1641,9.1641,9.1568,9.1568,36900.0
2013-03-11 14:30:00,12.63,12.64,12.61,12.62,112900.0,9.1568,9.1641,9.1423,9.1496,112900.0
2013-03-11 14:35:00,12.62,12.63,12.61,12.62,71000.0,9.1496,9.1568,9.1423,9.1496,71000.0
2013-03-11 14:40:00,12.63,12.63,12.62,12.63,29200.0,9.1568,9.1568,9.1496,9.1568,29200.0
2013-03-11 14:45:00,12.62,12.65,12.62,12.63,130300.0,9.1496,9.1713,9.1496,9.1568,130300.0
2013-03-11 14:50:00,12.63,12.64,12.62,12.63,85500.0,9.1568,9.1641,9.1496,9.1568,85500.0
2013-03-11 14:55:00,12.63,12.64,12.63,12.63,37000.0,9.1568,9.1641,9.1568,9.1568,37000.0
2013-03-11 15:00:00,12.63,12.64,12.63,12.63,31300.0,9.1568,9.1641,9.1568,9.1568,31300.0
2013-03-11 15:05:00,12.64,12.64,12.63,12.63,30400.0,9.1641,9.1641,9.1568,9.1568,30400.0
2013-03-11 15:10:00,12.63,12.64,12.63,12.63,28900.0,9.1568,9.1641,9.1568,9.1568,28900.0
2013-03-11 15:15:00,12.63,12.64,12.63,12.63,44600.0,9.1568,9.1641,9.1568,9.1568,44600.0
2013-03-11 15:20:00,12.63,12.64,12.63,12.63,43600.0,9.1568,9.1641,9.1568,9.1568,43600.0
2013-03-11 15:25:00,12.63,12.64,12.63,12.64,63000.0,9.1568,9.1641,9.1568,9.1641,63000.0
2013-03-11 15:30:00,12.64,12.64,12.63,12.63,83700.0,9.1641,9.1641,9.1568,9.1568,83700.0
2013-03-11 15:35:00,12.63,12.64,12.63,12.64,38900.0,9.1568,9.1641,9.1568,9.1641,38900.0
2013-03-11 15:40:00,12.63,12.65,12.63,12.65,161000.0,9.1568,9.1713,9.1568,9.1713,161000.0
2013-03-11 15:45:00,12.64,12.65,12.64,12.65,169900.0,9.1641,9.1713,9.1641,9.1713,169900.0
2013-03-11 15:50:00,12.65,12.66,12.64,12.66,276700.0,9.1713,9.1786,9.1641,9.1786,276700.0
2013-03-11 15:55:00,12.65,12.66,12.63,12.64,538500.0,9.1713,9.1786,9.1568,9.1641,538500.0
2013-03-12 09:30:00,12.63,12.64,12.61,12.63,172100.0,9.1568,9.1641,9.1423,9.1568,172100.0
2013-03-12 09:35:00,12.63,12.68,12.61,12.65,443200.0,9.1568,9.1931,9.1423,9.1713,443200.0
2013-03-12 09:40:00,12.64,12.67,12.64,12.67,131700.0,9.1641,9.1858,9.1641,9.1858,131700.0
2013-03-12 09:45:00,12.67,12.67,12.63,12.65,253800.0,9.1858,9.1858,9.1568,9.1713,253800.0
2013-03-12 09:50:00,12.65,12.65,12.63,12.64,66400.0,9.1713,9.1713,9.1568,9.1641,66400.0
2013-03-12 09:55:00,12.64,12.67,12.63,12.66,592500.0,9.1641,9.1858,9.1568,9.1786,592500.0
2013-03-12 10:00:00,12.66,12.7,12.65,12.67,473300.0,9.1786,9.2076,9.1713,9.1858,473300.0
2013-03-12 10:05:00,12.68,12.7,12.67,12.69,170700.0,9.1931,9.2076,9.1858,9.2003,170700.0
2013-03-12 10:10:00,12.7,12.73,12.69,12.73,184700.0,9.2076,9.2293,9.2003,9.2293,184700.0
2013-03-12 10:15:00,12.73,12.75,12.72,12.75,246900.0,9.2293,9.2438,9.2221,9.2438,246900.0
2013-03-12 10:20:00,12.74,12.78,12.74,12.78,137600.0,9.2366,9.2656,9.2366,9.2656,137600.0
2013-03-12 10:25:00,12.78,12.8,12.78,12.8,183600.0,9.2656,9.2801,9.2656,9.2801,183600.0
2013-03-12 10:30:00,12.8,12.8,12.73,12.76,686500.0,9.2801,9.2801,9.2293,9.2511,686500.0
2013-03-12 10:35:00,12.75,12.77,12.75,12.76,94700.0,9.2438,9.2583,9.2438,9.2511,94700.0
2013-03-12 10:40:00,12.76,12.78,12.75,12.78,51300.0,9.2511,9.2656,9.2438,9.2656,51300.0
2013-03-12 10:45:00,12.78,12.79,12.74,12.75,112700.0,9.2656,9.2728,9.2366,9.2438,112700.0
2013-03-12 10:50:00,12.74,12.76,12.74,12.75,59700.0,9.2366,9.2511,9.2366,9.2438,59700.0
2013-03-12 10:55:00,12.75,12.75,12.74,12.74,28800.0,9.2438,9.2438,9.2366,9.2366,28800.0
2013-03-12 11:00:00,12.74,12.75,12.69,12.69,109800.0,9.2366,9.2438,9.2003,9.2003,109800.0
2013-03-12 11:05:00,12.69,12.7,12.67,12.67,69100.0,9.2003,9.2076,9.1858,9.1858,69100.0
2013-03-12 11:10:00,12.68,12.7,12.67,12.69,75300.0,9.1931,9.2076,9.1858,9.2003,75300.0
2013-03-12 11:15:00,12.7,12.7,12.68,12.69,91300.0,9.2076,9.2076,9.1931,9.2003,91300.0
2013-03-12 11:20:00,12.69,12.7,12.66,12.67,78900.0,9.2003,9.2076,9.1786,9.1858,78900.0
2013-03-12 11:25:00,12.66,12.67,12.65,12.65,50200.0,9.1786,9.1858,9.1713,9.1713,50200.0
2013-03-12 11:30:00,12.65,12.67,12.64,12.67,67800.0,9.1713,9.1858,9.1641,9.1858,67800.0
2013-03-12 11:35:00,12.66,12.68,12.66,12.68,31300.0,9.1786,9.1931,9.1786,9.1931,31300.0
2013-03-12 11:40:00,12.68,12.69,12.67,12.69,27700.0,9.1931,9.2003,9.1858,9.2003,27700.0
2013-03-12 11:45:00,12.69,12.69,12.67,12.69,111600.0,9.2003,9.2003,9.1858,9.2003,111600.0
2013-03-12 11:50:00,12.69,12.71,12.68,12.69,46900.0,9.2003,9.2148,9.1931,9.2003,46900.0
2013-03-12 11:55:00,12.7,12.73,12.69,12.71,94900.0,9.2076,9.2293,9.2003,9.2148,94900.0
2013-03-12 12:00:00,12.71,12.71,12.68,12.68,87500.0,9.2148,9.2148,9.1931,9.1931,87500.0
2013-03-12 12:05:00,12.69,12.69,12.67,12.69,43900.0,9.2003,9.2003,9.1858,9.2003,43900.0
2013-03-12 12:10:00,12.69,12.69,12.67,12.68,26600.0,9.2003,9.2003,9.1858,9.1931,26600.0
2013-03-12 12:15:00,12.68,12.69,12.66,12.67,95000.0,9.1931,9.2003,9.1786,9.1858,95000.0
2013-03-12 12:20:00,12.67,12.68,12.65,12.67,82400.0,9.1858,9.1931,9.1713,9.1858,82400.0
2013-03-12 12:25:00,12.66,12.67,12.64,12.65,55300.0,9.1786,9.1858,9.1641,9.1713,55300.0
2013-03-12 12:30:00,12.64,12.67,12.64,12.67,43100.0,9.1641,9.1858,9.1641,9.1858,43100.0
2013-03-12 12:35:00,12.66,12.68,12.66,12.67,36200.0,9.1786,9.1931,9.1786,9.1858,36200.0
2013-03-12 12:40:00,12.67,12.68,12.66,12.66,60600.0,9.1858,9.1931,9.1786,9.1786,60600.0
2013-03-12 12:45:00,12.66,12.67,12.64,12.65,143300.0,9.1786,9.1858,9.1641,9.1713,143300.0
2013-03-12 12:50:00,12.65,12.67,12.64,12.66,66100.0,9.1713,9.1858,9.1641,9.1786,66100.0
2013-03-12 12:55:00,12.66,12.68,12.66,12.68,18800.0,9.1786,9.1931,9.1786,9.1931,18800.0
2013-03-12 13:00:00,12.68,12.68,12.66,12.67,42300.0,9.1931,9.1931,9.1786,9.1858,42300.0
2013-03-12 13:05:00,12.66,12.67,12.66,12.66,11300.0,9.1786,9.1858,9.1786,9.1786,11300.0
2013-03-12 13:10:00,12.66,12.68,12.66,12.68,71500.0,9.1786,9.1931,9.1786,9.1931,71500.0
2013-03-12 13:15:00,12.68,12.69,12.67,12.69,25900.0,9.1931,9.2003,9.1858,9.2003,25900.0
2013-03-12 13:20:00,12.68,12.69,12.67,12.67,58900.0,9.1931,9.2003,9.1858,9.1858,58900.0
2013-03-12 13:25:00,12.67,12.68,12.67,12.67,14500.0,9.1858,9.1931,9.1858,9.1858,14500.0
2013-03-12 13:30:00,12.68,12.68,12.67,12.68,41300.0,9.1931,9.1931,9.1858,9.1931,41300.0
2013-03-12 13:35:00,12.67,12.69,12.67,12.69,55200.0,9.1858,9.2003,9.1858,9.2003,55200.0
2013-03-12 13:40:00,12.69,12.7,12.68,12.7,51600.0,9.2003,9.2076,9.1931,9.2076,51600.0
2013-03-12 13:45:00,12.7,12.71,12.68,12.68,151400.0,9.2076,9.2148,9.1931,9.1931,151400.0
2013-03-12 13:50:00,12.69,12.69,12.66,12.66,60200.0,9.2003,9.2003,9.1786,9.1786,60200.0
2013-03-12 13:55:00,12.66,12.67,12.65,12.65,51200.0,9.1786,9.1858,9.1713,9.1713,51200.0
2013-03-12 14:00:00,12.65,12.66,12.65,12.65,26500.0,9.1713,9.1786,9.1713,9.1713,26500.0
2013-03-12 14:05:00,12.65,12.66,12.65,12.66,53100.0,9.1713,9.1786,9.1713,9.1786,53100.0
2013-03-12 14:10:00,12.65,12.66,12.63,12.65,133800.0,9.1713,9.1786,9.1568,9.1713,133800.0
2013-03-12 14:15:00,12.65,12.65,12.63,12.63,45600.0,9.1713,9.1713,9.1568,9.1568,45600.0
2013-03-12 14:20:00,12.63,12.64,12.63,12.63,20300.0,9.1568,9.1641,9.1568,9.1568,20300.0
2013-03-12 14:25:00,12.63,12.65,12.63,12.63,76700.0,9.1568,9.1713,9.1568,9.1568,76700.0
2013-03-12 14:30:00,12.64,12.64,12.62,12.62,71900.0,9.1641,9.1641,9.1496,9.1496,71900.0
2013-03-12 14:35:00,12.62,12.64,12.62,12.63,95300.0,9.1496,9.1641,9.1496,9.1568,95300.0
2013-03-12 14:40:00,12.63,12.65,12.62,12.65,57300.0,9.1568,9.1713,9.1496,9.1713,57300.0
2013-03-12 14:45:00,12.65,12.66,12.63,12.64,259300.0,9.1713,9.1786,9.1568,9.1641,259300.0
2013-03-12 14:50:00,12.65,12.66,12.64,12.65,49000.0,9.1713,9.1786,9.1641,9.1713,49000.0
2013-03-12 14:55:00,12.64,12.65,12.63,12.64,32100.0,9.1641,9.1713,9.1568,9.1641,32100.0
2013-03-12 15:00:00,12.63,12.64,12.63,12.64,46600.0,9.1568,9.1641,9.1568,9.1641,46600.0
2013-03-12 15:05:00,12.64,12.64,12.63,12.64,36500.0,9.1641,9.1641,9.1568,9.1641,36500.0
2013-03-12 15:10:00,12.64,12.67,12.63,12.67,138200.0,9.1641,9.1858,9.1568,9.1858,138200.0
2013-03-12 15:15:00,12.67,12.69,12.67,12.69,113700.0,9.1858,9.2003,9.1858,9.2003,113700.0
2013-03-12 15:20:00,12.69,12.7,12.69,12.7,80700.0,9.2003,9.2076,9.2003,9.2076,80700.0
2013-03-12 15:25:00,12.7,12.71,12.69,12.7,152300.0,9.2076,9.2148,9.2003,9.2076,152300.0
2013-03-12 15:30:00,12.7,12.7,12.69,12.7,34100.0,9.2076,9.2076,9.2003,9.2076,34100.0
2013-03-12 15:35:00,12.69,12.71,12.69,12.7,221900.0,9.2003,9.2148,9.2003,9.2076,221900.0
2013-03-12 15:40:00,12.7,12.7,12.69,12.7,78000.0,9.2076,9.2076,9.2003,9.2076,78000.0
2013-03-12 15:45:00,12.69,12.7,12.67,12.68,166200.0,9.2003,9.2076,9.1858,9.1931,166200.0
2013-03-12 15:50:00,12.68,12.68,12.67,12.68,125100.0,9.1931,9.1931,9.1858,9.1931,125100.0
2013-03-12 15:55:00,12.67,12.68,12.66,12.68,327200.0,9.1858,9.1931,9.1786,9.1931,327200.0
2013-03-13 09:30:00,12.72,12.73,12.67,12.7,107600.0,9.2221,9.2293,9.1858,9.2076,107600.0
2013-03-13 09:35:00,12.7,12.74,12.7,12.72,113600.0,9.2076,9.2366,9.2076,9.2221,113600.0
2013-03-13 09:40:00,12.72,12.73,12.65,12.66,111300.0,9.2221,9.2293,9.1713,9.1786,111300.0
2013-03-13 09:45:00,12.66,12.7,12.66,12.7,122000.0,9.1786,9.2076,9.1786,9.2076,122000.0
2013-03-13 09:50:00,12.69,12.7,12.68,12.68,68000.0,9.2003,9.2076,9.1931,9.1931,68000.0
2013-03-13 09:55:00,12.68,12.69,12.66,12.69,56700.0,9.1931,9.2003,9.1786,9.2003,56700.0
2013-03-13 10:00:00,12.69,12.69,12.67,12.68,74600.0,9.2003,9.2003,9.1858,9.1931,74600.0
2013-03-13 10:05:00,12.68,12.7,12.68,12.69,56900.0,9.1931,9.2076,9.1931,9.2003,56900.0
2013-03-13 10:10:00,12.69,12.71,12.68,12.7,64200.0,9.2003,9.2148,9.1931,9.2076,64200.0
2013-03-13 10:15:00,12.7,12.7,12.68,12.68,105100.0,9.2076,9.2076,9.1931,9.1931,105100.0
2013-03-13 10:20:00,12.68,12.68,12.66,12.67,74800.0,9.1931,9.1931,9.1786,9.1858,74800.0
2013-03-13 10:25:00,12.67,12.68,12.66,12.67,58500.0,9.1858,9.1931,9.1786,9.1858,58500.0
2013-03-13 10:30:00,12.67,12.67,12.64,12.64,80200.0,9.1858,9.1858,9.1641,9.1641,80200.0
2013-03-13 10:35:00,12.64,12.67,12.64,12.66,43800.0,9.1641,9.1858,9.1641,9.1786,43800.0
2013-03-13 10:40:00,12.66,12.67,12.65,12.67,42000.0,9.1786,9.1858,9.1713,9.1858,42000.0
2013-03-13 10:45:00,12.66,12.69,12.66,12.68,63600.0,9.1786,9.2003,9.1786,9.1931,63600.0
2013-03-13 10:50:00,12.68,12.68,12.65,12.67,29600.0,9.1931,9.1931,9.1713,9.1858,29600.0
2013-03-13 10:55:00,12.67,12.68,12.66,12.67,19900.0,9.1858,9.1931,9.1786,9.1858,19900.0
2013-03-13 11:00:00,12.68,12.68,12.67,12.67,101900.0,9.1931,9.1931,9.1858,9.1858,101900.0
2013-03-13 11:05:00,12.67,12.68,12.66,12.68,61600.0,9.1858,9.1931,9.1786,9.1931,61600.0
2013-03-13 11:10:00,12.68,12.68,12.66,12.67,68400.0,9.1931,9.1931,9.1786,9.1858,68400.0
2013-03-13 11:15:00,12.67,12.68,12.66,12.68,48000.0,9.1858,9.1931,9.1786,9.1931,48000.0
2013-03-13 11:20:00,12.68,12.69,12.68,12.69,44700.0,9.1931,9.2003,9.1931,9.2003,44700.0
2013-03-13 11:25:00,12.69,12.69,12.68,12.68,24800.0,9.2003,9.2003,9.1931,9.1931,24800.0
2013-03-13 11:30:00,12.68,12.68,12.66,12.68,89200.0,9.1931,9.1931,9.1786,9.1931,89200.0
2013-03-13 11:35:00,12.68,12.68,12.66,12.68,149700.0,9.1931,9.1931,9.1786,9.1931,149700.0
2013-03-13 11:40:00,12.67,12.68,12.66,12.66,33600.0,9.1858,9.1931,9.1786,9.1786,33600.0
2013-03-13 11:45:00,12.66,12.67,12.66,12.66,116500.0,9.1786,9.1858,9.1786,9.1786,116500.0
2013-03-13 11:50:00,12.66,12.67,12.65,12.67,22200.0,9.1786,9.1858,9.1713,9.1858,22200.0
2013-03-13 11:55:00,12.67,12.68,12.65,12.66,83300.0,9.1858,9.1931,9.1713,9.1786,83300.0
2013-03-13 12:00:00,12.66,12.66,12.65,12.65,51500.0,9.1786,9.1786,9.1713,9.1713,51500.0
2013-03-13 12:05:00,12.65,12.67,12.65,12.67,19600.0,9.1713,9.1858,9.1713,9.1858,19600.0
2013-03-13 12:10:00,12.67,12.68,12.66,12.67,67600.0,9.1858,9.1931,9.1786,9.1858,67600.0
2013-03-13 12:15:00,12.67,12.67,12.64,12.65,155200.0,9.1858,9.1858,9.1641,9.1713,155200.0
2013-03-13 12:20:00,12.64,12.65,12.64,12.65,30900.0,9.1641,9.1713,9.1641,9.1713,30900.0
2013-03-13 12:25:00,12.65,12.66,12.64,12.66,52900.0,9.1713,9.1786,9.1641,9.1786,52900.0
2013-03-13 12:30:00,12.66,12.68,12.66,12.67,92400.0,9.1786,9.1931,9.1786,9.1858,92400.0
2013-03-13 12:35:00,12.68,12.7,12.67,12.68,289400.0,9.1931,9.2076,9.1858,9.1931,289400.0
2013-03-13 12:40:00,12.68,12.68,12.66,12.67,135200.0,9.1931,9.1931,9.1786,9.1858,135200.0
2013-03-13 12:45:00,12.67,12.67,12.66,12.66,18200.0,9.1858,9.1858,9.1786,9.1786,18200.0
2013-03-13 12:50:00,12.67,12.67,12.66,12.67,37800.0,9.1858,9.1858,9.1786,9.1858,37800.0
2013-03-13 12:55:00,12.67,12.67,12.65,12.66,95000.0,9.1858,9.1858,9.1713,9.1786,95000.0
2013-03-13 13:00:00,12.66,12.66,12.64,12.65,89800.0,9.1786,9.1786,9.1641,9.1713,89800.0
2013-03-13 13:05:00,12.65,12.66,12.64,12.65,48800.0,9.1713,9.1786,9.1641,9.1713,48800.0
2013-03-13 13:10:00,12.65,12.66,12.64,12.65,167500.0,9.1713,9.1786,9.1641,9.1713,167500.0
2013-03-13 13:15:00,12.65,12.65,12.64,12.65,19600.0,9.1713,9.1713,9.1641,9.1713,19600.0
2013-03-13 13:20:00,12.65,12.67,12.64,12.64,336000.0,9.1713,9.1858,9.1641,9.1641,336000.0
2013-03-13 13:25:00,12.65,12.65,12.62,12.62,306200.0,9.1713,9.1713,9.1496,9.1496,306200.0
2013-03-13 13:30:00,12.62,12.65,12.61,12.65,297800.0,9.1496,9.1713,9.1423,9.1713,297800.0
2013-03-13 13:35:00,12.65,12.68,12.65,12.68,233100.0,9.1713,9.1931,9.1713,9.1931,233100.0
2013-03-13 13:40:00,12.68,12.69,12.67,12.68,40000.0,9.1931,9.2003,9.1858,9.1931,40000.0
2013-03-13 13:45:00,12.68,12.7,12.68,12.7,55900.0,9.1931,9.2076,9.1931,9.2076,55900.0
2013-03-13 13:50:00,12.7,12.71,12.69,12.69,170200.0,9.2076,9.2148,9.2003,9.2003,170200.0
2013-03-13 13:55:00,12.7,12.7,12.69,12.69,18500.0,9.2076,9.2076,9.2003,9.2003,18500.0
2013-03-13 14:00:00,12.69,12.7,12.67,12.67,186100.0,9.2003,9.2076,9.1858,9.1858,186100.0
2013-03-13 14:05:00,12.68,12.68,12.67,12.67,15200.0,9.1931,9.1931,9.1858,9.1858,15200.0
2013-03-13 14:10:00,12.68,12.69,12.67,12.69,93800.0,9.1931,9.2003,9.1858,9.2003,93800.0
2013-03-13 14:15:00,12.69,12.69,12.66,12.67,100200.0,9.2003,9.2003,9.1786,9.1858,100200.0
2013-03-13 14:20:00,12.66,12.67,12.66,12.67,24100.0,9.1786,9.1858,9.1786,9.1858,24100.0
2013-03-13 14:25:00,12.67,12.68,12.66,12.67,81400.0,9.1858,9.1931,9.1786,9.1858,81400.0
2013-03-13 14:30:00,12.67,12.68,12.67,12.68,44600.0,9.1858,9.1931,9.1858,9.1931,44600.0
2013-03-13 14:35:00,12.68,12.68,12.67,12.67,46300.0,9.1931,9.1931,9.1858,9.1858,46300.0
2013-03-13 14:40:00,12.67,12.68,12.66,12.67,82000.0,9.1858,9.1931,9.1786,9.1858,82000.0
2013-03-13 14:45:00,12.67,12.67,12.65,12.65,140400.0,9.1858,9.1858,9.1713,9.1713,140400.0
2013-03-13 14:50:00,12.65,12.66,12.65,12.66,49100.0,9.1713,9.1786,9.1713,9.1786,49100.0
2013-03-13 14:55:00,12.66,12.66,12.64,12.64,53700.0,9.1786,9.1786,9.1641,9.1641,53700.0
2013-03-13 15:00:00,12.65,12.66,12.64,12.64,114500.0,9.1713,9.1786,9.1641,9.1641,114500.0
2013-03-13 15:05:00,12.64,12.65,12.62,12.63,78700.0,9.1641,9.1713,9.1496,9.1568,78700.0
2013-03-13 15:10:00,12.62,12.63,12.61,12.62,71200.0,9.1496,9.1568,9.1423,9.1496,71200.0
2013-03-13 15:15:00,12.62,12.64,12.61,12.62,134500.0,9.1496,9.1641,9.1423,9.1496,134500.0
2013-03-13 15:20:00,12.62,12.64,12.62,12.63,99800.0,9.1496,9.1641,9.1496,9.1568,99800.0
2013-03-13 15:25:00,12.64,12.65,12.63,12.65,55300.0,9.1641,9.1713,9.1568,9.1713,55300.0
2013-03-13 15:30:00,12.64,12.67,12.64,12.65,168200.0,9.1641,9.1858,9.1641,9.1713,168200.0
2013-03-13 15:35:00,12.66,12.66,12.65,12.65,37200.0,9.1786,9.1786,9.1713,9.1713,37200.0
2013-03-13 15:40:00,12.66,12.66,12.64,12.65,166700.0,9.1786,9.1786,9.1641,9.1713,166700.0
2013-03-13 15:45:00,12.64,12.66,12.63,12.66,214000.0,9.1641,9.1786,9.1568,9.1786,214000.0
2013-03-13 15:50:00,12.65,12.67,12.65,12.67,162300.0,9.1713,9.1858,9.1713,9.1858,162300.0
2013-03-13 15:55:00,12.67,12.67,12.64,12.65,419700.0,9.1858,9.1858,9.1641,9.1713,419700.0
2013-03-14 09:30:00,12.66,12.66,12.61,12.62,215300.0,9.1786,9.1786,9.1423,9.1496,215300.0
2013-03-14 09:35:00,12.63,12.67,12.62,12.62,128300.0,9.1568,9.1858,9.1496,9.1496,128300.0
2013-03-14 09:40:00,12.63,12.65,12.63,12.63,185200.0,9.1568,9.1713,9.1568,9.1568,185200.0
2013-03-14 09:45:00,12.63,12.66,12.63,12.66,101300.0,9.1568,9.1786,9.1568,9.1786,101300.0
2013-03-14 09:50:00,12.66,12.69,12.65,12.66,74500.0,9.1786,9.2003,9.1713,9.1786,74500.0
2013-03-14 09:55:00,12.67,12.68,12.66,12.67,80000.0,9.1858,9.1931,9.1786,9.1858,80000.0
2013-03-14 10:00:00,12.68,12.68,12.65,12.66,68300.0,9.1931,9.1931,9.1713,9.1786,68300.0
2013-03-14 10:05:00,12.67,12.67,12.65,12.66,71500.0,9.1858,9.1858,9.1713,9.1786,71500.0
2013-03-14 10:10:00,12.67,12.67,12.64,12.65,90200.0,9.1858,9.1858,9.1641,9.1713,90200.0
2013-03-14 10:15:00,12.64,12.65,12.62,12.63,189200.0,9.1641,9.1713,9.1496,9.1568,189200.0
2013-03-14 10:20:00,12.64,12.65,12.63,12.63,46000.0,9.1641,9.1713,9.1568,9.1568,46000.0
2013-03-14 10:25:00,12.63,12.66,12.63,12.66,33300.0,9.1568,9.1786,9.1568,9.1786,33300.0
2013-03-14 10:30:00,12.66,12.69,12.65,12.67,252000.0,9.1786,9.2003,9.1713,9.1858,252000.0
2013-03-14 10:35:00,12.67,12.69,12.67,12.67,82400.0,9.1858,9.2003,9.1858,9.1858,82400.0
2013-03-14 10:40:00,12.67,12.7,12.67,12.69,110900.0,9.1858,9.2076,9.1858,9.2003,110900.0
2013-03-14 10:45:00,12.7,12.7,12.68,12.68,68200.0,9.2076,9.2076,9.1931,9.1931,68200.0
2013-03-14 10:50:00,12.68,12.69,12.67,12.69,49300.0,9.1931,9.2003,9.1858,9.2003,49300.0
2013-03-14 10:55:00,12.68,12.69,12.66,12.68,82800.0,9.1931,9.2003,9.1786,9.1931,82800.0
2013-03-14 11:00:00,12.68,12.69,12.67,12.68,91700.0,9.1931,9.2003,9.1858,9.1931,91700.0
2013-03-14 11:05:00,12.68,12.69,12.67,12.68,23800.0,9.1931,9.2003,9.1858,9.1931,23800.0
2013-03-14 11:10:00,12.67,12.68,12.66,12.66,45300.0,9.1858,9.1931,9.1786,9.1786,45300.0
2013-03-14 11:15:00,12.67,12.68,12.66,12.67,63300.0,9.1858,9.1931,9.1786,9.1858,63300.0
2013-03-14 11:20:00,12.67,12.67,12.66,12.66,47500.0,9.1858,9.1858,9.1786,9.1786,47500.0
2013-03-14 11:25:00,12.66,12.67,12.65,12.65,45300.0,9.1786,9.1858,9.1713,9.1713,45300.0
2013-03-14 11:30:00,12.66,12.67,12.65,12.67,78100.0,9.1786,9.1858,9.1713,9.1858,78100.0
2013-03-14 11:35:00,12.66,12.67,12.66,12.67,25200.0,9.1786,9.1858,9.1786,9.1858,25200.0
2013-03-14 11:40:00,12.66,12.67,12.65,12.65,47500.0,9.1786,9.1858,9.1713,9.1713,47500.0
2013-03-14 11:45:00,12.65,12.66,12.65,12.65,267200.0,9.1713,9.1786,9.1713,9.1713,267200.0
2013-03-14 11:50:00,12.65,12.66,12.65,12.66,49000.0,9.1713,9.1786,9.1713,9.1786,49000.0
2013-03-14 11:55:00,12.65,12.67,12.65,12.67,88800.0,9.1713,9.1858,9.1713,9.1858,88800.0
2013-03-14 12:00:00,12.66,12.67,12.66,12.67,56900.0,9.1786,9.1858,9.1786,9.1858,56900.0
2013-03-14 12:05:00,12.67,12.68,12.66,12.67,107500.0,9.1858,9.1931,9.1786,9.1858,107500.0
2013-03-14 12:10:00,12.67,12.7,12.67,12.68,130800.0,9.1858,9.2076,9.1858,9.1931,130800.0
2013-03-14 12:15:00,12.68,12.7,12.67,12.7,144200.0,9.1931,9.2076,9.1858,9.2076,144200.0
2013-03-14 12:20:00,12.7,12.7,12.67,12.69,74700.0,9.2076,9.2076,9.1858,9.2003,74700.0
2013-03-14 12:25:00,12.69,12.7,12.68,12.7,186100.0,9.2003,9.2076,9.1931,9.2076,186100.0
2013-03-14 12:30:00,12.69,12.71,12.68,12.71,86700.0,9.2003,9.2148,9.1931,9.2148,86700.0
2013-03-14 12:35:00,12.71,12.72,12.7,12.72,37300.0,9.2148,9.2221,9.2076,9.2221,37300.0
2013-03-14 12:40:00,12.71,12.73,12.71,12.72,103200.0,9.2148,9.2293,9.2148,9.2221,103200.0
2013-03-14 12:45:00,12.71,12.72,12.7,12.71,53000.0,9.2148,9.2221,9.2076,9.2148,53000.0
2013-03-14 12:50:00,12.7,12.73,12.7,12.72,87100.0,9.2076,9.2293,9.2076,9.2221,87100.0
2013-03-14 12:55:00,12.72,12.72,12.7,12.71,73800.0,9.2221,9.2221,9.2076,9.2148,73800.0
2013-03-14 13:00:00,12.71,12.72,12.7,12.72,17400.0,9.2148,9.2221,9.2076,9.2221,17400.0
2013-03-14 13:05:00,12.72,12.73,12.71,12.72,109100.0,9.2221,9.2293,9.2148,9.2221,109100.0
2013-03-14 13:10:00,12.72,12.73,12.71,12.71,47900.0,9.2221,9.2293,9.2148,9.2148,47900.0
2013-03-14 13:15:00,12.72,12.72,12.71,12.71,10600.0,9.2221,9.2221,9.2148,9.2148,10600.0
2013-03-14 13:20:00,12.72,12.72,12.7,12.71,58400.0,9.2221,9.2221,9.2076,9.2148,58400.0
2013-03-14 13:25:00,12.7,12.71,12.7,12.71,10800.0,9.2076,9.2148,9.2076,9.2148,10800.0
2013-03-14 13:30:00,12.71,12.71,12.7,12.7,34200.0,9.2148,9.2148,9.2076,9.2076,34200.0
2013-03-14 13:35:00,12.7,12.71,12.7,12.7,22500.0,9.2076,9.2148,9.2076,9.2076,22500.0
2013-03-14 13:40:00,12.71,12.71,12.7,12.71,28700.0,9.2148,9.2148,9.2076,9.2148,28700.0
2013-03-14 13:45:00,12.7,12.71,12.7,12.71,25900.0,9.2076,9.2148,9.2076,9.2148,25900.0
2013-03-14 13:50:00,12.71,12.71,12.7,12.71,53000.0,9.2148,9.2148,9.2076,9.2148,53000.0
2013-03-14 13:55:00,12.7,12.72,12.7,12.72,84200.0,9.2076,9.2221,9.2076,9.2221,84200.0
2013-03-14 14:00:00,12.71,12.72,12.71,12.71,34400.0,9.2148,9.2221,9.2148,9.2148,34400.0
2013-03-14 14:05:00,12.71,12.72,12.7,12.7,53200.0,9.2148,9.2221,9.2076,9.2076,53200.0
2013-03-14 14:10:00,12.7,12.71,12.7,12.7,72900.0,9.2076,9.2148,9.2076,9.2076,72900.0
2013-03-14 14:15:00,12.7,12.71,12.7,12.71,33500.0,9.2076,9.2148,9.2076,9.2148,33500.0
2013-03-14 14:20:00,12.71,12.74,12.71,12.74,243300.0,9.2148,9.2366,9.2148,9.2366,243300.0
2013-03-14 14:25:00,12.73,12.74,12.73,12.73,36700.0,9.2293,9.2366,9.2293,9.2293,36700.0
2013-03-14 14:30:00,12.74,12.74,12.71,12.72,74600.0,9.2366,9.2366,9.2148,9.2221,74600.0
2013-03-14 14:35:00,12.71,12.73,12.71,12.73,51600.0,9.2148,9.2293,9.2148,9.2293,51600.0
2013-03-14 14:40:00,12.73,12.73,12.7,12.7,103700.0,9.2293,9.2293,9.2076,9.2076,103700.0
2013-03-14 14:45:00,12.7,12.71,12.7,12.71,102000.0,9.2076,9.2148,9.2076,9.2148,102000.0
2013-03-14 14:50:00,12.71,12.71,12.7,12.71,24700.0,9.2148,9.2148,9.2076,9.2148,24700.0
2013-03-14 14:55:00,12.7,12.71,12.7,12.71,60900.0,9.2076,9.2148,9.2076,9.2148,60900.0
2013-03-14 15:00:00,12.7,12.71,12.7,12.7,20200.0,9.2076,9.2148,9.2076,9.2076,20200.0
2013-03-14 15:05:00,12.7,12.73,12.7,12.73,101100.0,9.2076,9.2293,9.2076,9.2293,101100.0
2013-03-14 15:10:00,12.73,12.73,12.72,12.73,70000.0,9.2293,9.2293,9.2221,9.2293,70000.0
2013-03-14 15:15:00,12.73,12.73,12.72,12.72,72200.0,9.2293,9.2293,9.2221,9.2221,72200.0
2013-03-14 15:20:00,12.73,12.74,12.72,12.74,52000.0,9.2293,9.2366,9.2221,9.2366,52000.0
2013-03-14 15:25:00,12.74,12.74,12.73,12.73,43400.0,9.2366,9.2366,9.2293,9.2293,43400.0
2013-03-14 15:30:00,12.73,12.77,12.73,12.77,190300.0,9.2293,9.2583,9.2293,9.2583,190300.0
2013-03-14 15:35:00,12.77,12.78,12.76,12.78,121400.0,9.2583,9.2656,9.2511,9.2656,121400.0
2013-03-14 15:40:00,12.78,12.8,12.77,12.8,162700.0,9.2656,9.2801,9.2583,9.2801,162700.0
2013-03-14 15:45:00,12.8,12.82,12.8,12.81,424200.0,9.2801,9.2946,9.2801,9.2873,424200.0
2013-03-14 15:50:00,12.81,12.82,12.8,12.81,406300.0,9.2873,9.2946,9.2801,9.2873,406300.0
2013-03-14 15:55:00,12.8,12.81,12.79,12.8,1053400.0,9.2801,9.2873,9.2728,9.2801,1053400.0
2013-03-15 09:30:00,12.75,12.77,12.68,12.71,1933200.0,9.2438,9.2583,9.1931,9.2148,1933200.0
2013-03-15 09:35:00,12.71,12.76,12.71,12.72,553100.0,9.2148,9.2511,9.2148,9.2221,553100.0
2013-03-15 09:40:00,12.71,12.72,12.68,12.7,107400.0,9.2148,9.2221,9.1931,9.2076,107400.0
2013-03-15 09:45:00,12.7,12.74,12.7,12.71,93400.0,9.2076,9.2366,9.2076,9.2148,93400.0
2013-03-15 09:50:00,12.71,12.72,12.7,12.7,74100.0,9.2148,9.2221,9.2076,9.2076,74100.0
2013-03-15 09:55:00,12.7,12.71,12.65,12.65,102800.0,9.2076,9.2148,9.1713,9.1713,102800.0
2013-03-15 10:00:00,12.65,12.67,12.65,12.67,213500.0,9.1713,9.1858,9.1713,9.1858,213500.0
2013-03-15 10:05:00,12.67,12.68,12.66,12.67,41900.0,9.1858,9.1931,9.1786,9.1858,41900.0
2013-03-15 10:10:00,12.67,12.68,12.67,12.67,56100.0,9.1858,9.1931,9.1858,9.1858,56100.0
2013-03-15 10:15:00,12.68,12.7,12.66,12.7,200700.0,9.1931,9.2076,9.1786,9.2076,200700.0
2013-03-15 10:20:00,12.7,12.71,12.69,12.71,37900.0,9.2076,9.2148,9.2003,9.2148,37900.0
2013-03-15 10:25:00,12.71,12.72,12.7,12.72,48800.0,9.2148,9.2221,9.2076,9.2221,48800.0
2013-03-15 10:30:00,12.71,12.73,12.7,12.72,191700.0,9.2148,9.2293,9.2076,9.2221,191700.0
2013-03-15 10:35:00,12.72,12.74,12.72,12.74,34500.0,9.2221,9.2366,9.2221,9.2366,34500.0
2013-03-15 10:40:00,12.73,12.76,12.73,12.76,41800.0,9.2293,9.2511,9.2293,9.2511,41800.0
2013-03-15 10:45:00,12.75,12.76,12.75,12.76,41400.0,9.2438,9.2511,9.2438,9.2511,41400.0
2013-03-15 10:50:00,12.76,12.77,12.75,12.77,80700.0,9.2511,9.2583,9.2438,9.2583,80700.0
2013-03-15 10:55:00,12.77,12.78,12.76,12.78,109400.0,9.2583,9.2656,9.2511,9.2656,109400.0
2013-03-15 11:00:00,12.78,12.8,12.77,12.8,104600.0,9.2656,9.2801,9.2583,9.2801,104600.0
2013-03-15 11:05:00,12.8,12.8,12.77,12.78,125700.0,9.2801,9.2801,9.2583,9.2656,125700.0
2013-03-15 11:10:00,12.77,12.78,12.77,12.78,35200.0,9.2583,9.2656,9.2583,9.2656,35200.0
2013-03-15 11:15:00,12.78,12.8,12.77,12.8,92600.0,9.2656,9.2801,9.2583,9.2801,92600.0
2013-03-15 11:20:00,12.79,12.8,12.79,12.8,97700.0,9.2728,9.2801,9.2728,9.2801,97700.0
2013-03-15 11:25:00,12.8,12.84,12.79,12.84,200400.0,9.2801,9.3091,9.2728,9.3091,200400.0
2013-03-15 11:30:00,12.84,12.84,12.81,12.82,123100.0,9.3091,9.3091,9.2873,9.2946,123100.0
2013-03-15 11:35:00,12.82,12.82,12.8,12.81,89500.0,9.2946,9.2946,9.2801,9.2873,89500.0
2013-03-15 11:40:00,12.81,12.81,12.78,12.79,97700.0,9.2873,9.2873,9.2656,9.2728,97700.0
2013-03-15 11:45:00,12.78,12.79,12.76,12.79,214500.0,9.2656,9.2728,9.2511,9.2728,214500.0
2013-03-15 11:50:00,12.78,12.79,12.78,12.79,28700.0,9.2656,9.2728,9.2656,9.2728,28700.0
2013-03-15 11:55:00,12.79,12.79,12.78,12.79,21300.0,9.2728,9.2728,9.2656,9.2728,21300.0
2013-03-15 12:00:00,12.79,12.8,12.78,12.79,42300.0,9.2728,9.2801,9.2656,9.2728,42300.0
2013-03-15 12:05:00,12.79,12.79,12.78,12.78,22200.0,9.2728,9.2728,9.2656,9.2656,22200.0
2013-03-15 12:10:00,12.79,12.8,12.78,12.8,34600.0,9.2728,9.2801,9.2656,9.2801,34600.0
2013-03-15 12:15:00,12.8,12.81,12.79,12.81,51100.0,9.2801,9.2873,9.2728,9.2873,51100.0
2013-03-15 12:20:00,12.81,12.81,12.8,12.81,27600.0,9.2873,9.2873,9.2801,9.2873,27600.0
2013-03-15 12:25:00,12.81,12.81,12.78,12.79,98200.0,9.2873,9.2873,9.2656,9.2728,98200.0
2013-03-15 12:30:00,12.8,12.8,12.75,12.75,202800.0,9.2801,9.2801,9.2438,9.2438,202800.0
2013-03-15 12:35:00,12.75,12.8,12.75,12.79,252400.0,9.2438,9.2801,9.2438,9.2728,252400.0
2013-03-15 12:40:00,12.79,12.81,12.78,12.81,50200.0,9.2728,9.2873,9.2656,9.2873,50200.0
2013-03-15 12:45:00,12.8,12.83,12.8,12.83,86500.0,9.2801,9.3018,9.2801,9.3018,86500.0
2013-03-15 12:50:00,12.83,12.83,12.82,12.83,28200.0,9.3018,9.3018,9.2946,9.3018,28200.0
2013-03-15 12:55:00,12.83,12.83,12.82,12.83,51600.0,9.3018,9.3018,9.2946,9.3018,51600.0
2013-03-15 13:00:00,12.83,12.85,12.83,12.84,198200.0,9.3018,9.3163,9.3018,9.3091,198200.0
2013-03-15 13:05:00,12.84,12.84,12.83,12.84,33400.0,9.3091,9.3091,9.3018,9.3091,33400.0
2013-03-15 13:10:00,12.84,12.85,12.83,12.84,170700.0,9.3091,9.3163,9.3018,9.3091,170700.0
2013-03-15 13:15:00,12.84,12.87,12.83,12.86,216800.0,9.3091,9.3308,9.3018,9.3236,216800.0
2013-03-15 13:20:00,12.86,12.87,12.85,12.87,55200.0,9.3236,9.3308,9.3163,9.3308,55200.0
2013-03-15 13:25:00,12.87,12.89,12.85,12.87,467600.0,9.3308,9.3453,9.3163,9.3308,467600.0
2013-03-15 13:30:00,12.86,12.87,12.84,12.85,265300.0,9.3236,9.3308,9.3091,9.3163,265300.0
2013-03-15 13:35:00,12.84,12.86,12.84,12.86,195100.0,9.3091,9.3236,9.3091,9.3236,195100.0
2013-03-15 13:40:00,12.85,12.86,12.85,12.85,82800.0,9.3163,9.3236,9.3163,9.3163,82800.0
2013-03-15 13:45:00,12.85,12.86,12.84,12.84,40800.0,9.3163,9.3236,9.3091,9.3091,40800.0
2013-03-15 13:50:00,12.84,12.85,12.84,12.85,23700.0,9.3091,9.3163,9.3091,9.3163,23700.0
2013-03-15 13:55:00,12.85,12.85,12.83,12.84,89100.0,9.3163,9.3163,9.3018,9.3091,89100.0
2013-03-15 14:00:00,12.84,12.84,12.83,12.84,24300.0,9.3091,9.3091,9.3018,9.3091,24300.0
2013-03-15 14:05:00,12.84,12.85,12.83,12.83,514700.0,9.3091,9.3163,9.3018,9.3018,514700.0
2013-03-15 14:10:00,12.84,12.84,12.83,12.84,38900.0,9.3091,9.3091,9.3018,9.3091,38900.0
2013-03-15 14:15:00,12.84,12.84,12.83,12.84,117500.0,9.3091,9.3091,9.3018,9.3091,117500.0
2013-03-15 14:20:00,12.84,12.85,12.84,12.85,68200.0,9.3091,9.3163,9.3091,9.3163,68200.0
2013-03-15 14:25:00,12.85,12.87,12.84,12.87,299400.0,9.3163,9.3308,9.3091,9.3308,299400.0
2013-03-15 14:30:00,12.86,12.87,12.84,12.84,81000.0,9.3236,9.3308,9.3091,9.3091,81000.0
2013-03-15 14:35:00,12.84,12.85,12.83,12.83,99700.0,9.3091,9.3163,9.3018,9.3018,99700.0
2013-03-15 14:40:00,12.84,12.84,12.83,12.83,230500.0,9.3091,9.3091,9.3018,9.3018,230500.0
2013-03-15 14:45:00,12.84,12.84,12.82,12.82,156300.0,9.3091,9.3091,9.2946,9.2946,156300.0
2013-03-15 14:50:00,12.83,12.83,12.82,12.82,130800.0,9.3018,9.3018,9.2946,9.2946,130800.0
2013-03-15 14:55:00,12.83,12.84,12.82,12.84,62300.0,9.3018,9.3091,9.2946,9.3091,62300.0
2013-03-15 15:00:00,12.84,12.88,12.83,12.88,230300.0,9.3091,9.3381,9.3018,9.3381,230300.0
2013-03-15 15:05:00,12.88,12.89,12.87,12.89,104800.0,9.3381,9.3453,9.3308,9.3453,104800.0
2013-03-15 15:10:00,12.89,12.89,12.86,12.86,154000.0,9.3453,9.3453,9.3236,9.3236,154000.0
2013-03-15 15:15:00,12.87,12.87,12.85,12.85,74900.0,9.3308,9.3308,9.3163,9.3163,74900.0
2013-03-15 15:20:00,12.85,12.86,12.82,12.82,95900.0,9.3163,9.3236,9.2946,9.2946,95900.0
2013-03-15 15:25:00,12.82,12.83,12.82,12.82,167900.0,9.2946,9.3018,9.2946,9.2946,167900.0
2013-03-15 15:30:00,12.82,12.85,12.82,12.85,523700.0,9.2946,9.3163,9.2946,9.3163,523700.0
2013-03-15 15:35:00,12.84,12.88,12.83,12.85,785500.0,9.3091,9.3381,9.3018,9.3163,785500.0
2013-03-15 15:40:00,12.85,12.86,12.84,12.84,284700.0,9.3163,9.3236,9.3091,9.3091,284700.0
2013-03-15 15:45:00,12.84,12.86,12.84,12.86,396900.0,9.3091,9.3236,9.3091,9.3236,396900.0
2013-03-15 15:50:00,12.85,12.86,12.85,12.86,462800.0,9.3163,9.3236,9.3163,9.3236,462800.0
2013-03-15 15:55:00,12.85,12.91,12.85,12.91,2359500.0,9.3163,9.3598,9.3163,9.3598,2359500.0
2013-03-18 09:30:00,12.76,12.76,12.66,12.66,374800.0,9.2511,9.2511,9.1786,9.1786,374800.0
2013-03-18 09:35:00,12.66,12.75,12.66,12.73,196500.0,9.1786,9.2438,9.1786,9.2293,196500.0
2013-03-18 09:40:00,12.73,12.77,12.73,12.76,184100.0,9.2293,9.2583,9.2293,9.2511,184100.0
2013-03-18 09:45:00,12.75,12.77,12.75,12.76,311800.0,9.2438,9.2583,9.2438,9.2511,311800.0
2013-03-18 09:50:00,12.75,12.79,12.75,12.79,438400.0,9.2438,9.2728,9.2438,9.2728,438400.0
2013-03-18 09:55:00,12.79,12.83,12.78,12.83,180000.0,9.2728,9.3018,9.2656,9.3018,180000.0
2013-03-18 10:00:00,12.82,12.84,12.81,12.84,128400.0,9.2946,9.3091,9.2873,9.3091,128400.0
2013-03-18 10:05:00,12.84,12.86,12.83,12.84,283600.0,9.3091,9.3236,9.3018,9.3091,283600.0
2013-03-18 10:10:00,12.84,12.88,12.83,12.87,490600.0,9.3091,9.3381,9.3018,9.3308,490600.0
2013-03-18 10:15:00,12.87,12.91,12.86,12.91,672800.0,9.3308,9.3598,9.3236,9.3598,672800.0
2013-03-18 10:20:00,12.91,12.92,12.89,12.89,217400.0,9.3598,9.3671,9.3453,9.3453,217400.0
2013-03-18 10:25:00,12.89,12.93,12.89,12.91,232400.0,9.3453,9.3743,9.3453,9.3598,232400.0
2013-03-18 10:30:00,12.9,12.92,12.87,12.88,646900.0,9.3526,9.3671,9.3308,9.3381,646900.0
2013-03-18 10:35:00,12.88,12.88,12.85,12.86,290200.0,9.3381,9.3381,9.3163,9.3236,290200.0
2013-03-18 10:40:00,12.85,12.88,12.84,12.85,474800.0,9.3163,9.3381,9.3091,9.3163,474800.0
2013-03-18 10:45:00,12.85,12.88,12.83,12.86,412400.0,9.3163,9.3381,9.3018,9.3236,412400.0
2013-03-18 10:50:00,12.86,12.87,12.84,12.85,284100.0,9.3236,9.3308,9.3091,9.3163,284100.0
2013-03-18 10:55:00,12.85,12.87,12.84,12.86,154000.0,9.3163,9.3308,9.3091,9.3236,154000.0
2013-03-18 11:00:00,12.85,12.86,12.84,12.84,169800.0,9.3163,9.3236,9.3091,9.3091,169800.0
2013-03-18 11:05:00,12.84,12.86,12.84,12.85,154600.0,9.3091,9.3236,9.3091,9.3163,154600.0
2013-03-18 11:10:00,12.86,12.88,12.84,12.85,223500.0,9.3236,9.3381,9.3091,9.3163,223500.0
2013-03-18 11:15:00,12.86,12.87,12.85,12.86,101700.0,9.3236,9.3308,9.3163,9.3236,101700.0
2013-03-18 11:20:00,12.85,12.87,12.84,12.86,96500.0,9.3163,9.3308,9.3091,9.3236,96500.0
2013-03-18 11:25:00,12.87,12.88,12.86,12.86,102100.0,9.3308,9.3381,9.3236,9.3236,102100.0
2013-03-18 11:30:00,12.86,12.86,12.83,12.83,68400.0,9.3236,9.3236,9.3018,9.3018,68400.0
2013-03-18 11:35:00,12.84,12.84,12.81,12.82,179600.0,9.3091,9.3091,9.2873,9.2946,179600.0
2013-03-18 11:40:00,12.82,12.85,12.82,12.83,381100.0,9.2946,9.3163,9.2946,9.3018,381100.0
2013-03-18 11:45:00,12.83,12.86,12.82,12.86,350600.0,9.3018,9.3236,9.2946,9.3236,350600.0
2013-03-18 11:50:00,12.86,12.87,12.85,12.85,147500.0,9.3236,9.3308,9.3163,9.3163,147500.0
2013-03-18 11:55:00,12.85,12.86,12.84,12.86,88200.0,9.3163,9.3236,9.3091,9.3236,88200.0
2013-03-18 12:00:00,12.85,12.87,12.84,12.85,140600.0,9.3163,9.3308,9.3091,9.3163,140600.0
2013-03-18 12:05:00,12.85,12.87,12.84,12.85,71800.0,9.3163,9.3308,9.3091,9.3163,71800.0
2013-03-18 12:10:00,12.85,12.87,12.84,12.84,83900.0,9.3163,9.3308,9.3091,9.3091,83900.0
2013-03-18 12:15:00,12.84,12.88,12.84,12.86,173500.0,9.3091,9.3381,9.3091,9.3236,173500.0
2013-03-18 12:20:00,12.86,12.87,12.84,12.84,150000.0,9.3236,9.3308,9.3091,9.3091,150000.0
2013-03-18 12:25:00,12.85,12.85,12.83,12.83,91400.0,9.3163,9.3163,9.3018,9.3018,91400.0
2013-03-18 12:30:00,12.83,12.83,12.82,12.82,40700.0,9.3018,9.3018,9.2946,9.2946,40700.0
2013-03-18 12:35:00,12.83,12.83,12.81,12.81,46000.0,9.3018,9.3018,9.2873,9.2873,46000.0
2013-03-18 12:40:00,12.81,12.83,12.81,12.83,158200.0,9.2873,9.3018,9.2873,9.3018,158200.0
2013-03-18 12:45:00,12.83,12.85,12.82,12.84,94600.0,9.3018,9.3163,9.2946,9.3091,94600.0
2013-03-18 12:50:00,12.84,12.86,12.84,12.84,117900.0,9.3091,9.3236,9.3091,9.3091,117900.0
2013-03-18 12:55:00,12.84,12.85,12.84,12.84,24400.0,9.3091,9.3163,9.3091,9.3091,24400.0
2013-03-18 13:00:00,12.84,12.84,12.8,12.83,186900.0,9.3091,9.3091,9.2801,9.3018,186900.0
2013-03-18 13:05:00,12.82,12.84,12.82,12.83,36100.0,9.2946,9.3091,9.2946,9.3018,36100.0
2013-03-18 13:10:00,12.84,12.84,12.83,12.84,15800.0,9.3091,9.3091,9.3018,9.3091,15800.0
2013-03-18 13:15:00,12.84,12.85,12.83,12.85,41400.0,9.3091,9.3163,9.3018,9.3163,41400.0
2013-03-18 13:20:00,12.84,12.85,12.84,12.85,85100.0,9.3091,9.3163,9.3091,9.3163,85100.0
2013-03-18 13:25:00,12.84,12.85,12.83,12.83,51200.0,9.3091,9.3163,9.3018,9.3018,51200.0
2013-03-18 13:30:00,12.84,12.84,12.82,12.82,52500.0,9.3091,9.3091,9.2946,9.2946,52500.0
2013-03-18 13:35:00,12.82,12.83,12.82,12.82,38000.0,9.2946,9.3018,9.2946,9.2946,38000.0
2013-03-18 13:40:00,12.83,12.84,12.81,12.84,96700.0,9.3018,9.3091,9.2873,9.3091,96700.0
2013-03-18 13:45:00,12.84,12.86,12.83,12.85,120700.0,9.3091,9.3236,9.3018,9.3163,120700.0
2013-03-18 13:50:00,12.85,12.85,12.84,12.85,61100.0,9.3163,9.3163,9.3091,9.3163,61100.0
2013-03-18 13:55:00,12.85,12.85,12.84,12.85,22600.0,9.3163,9.3163,9.3091,9.3163,22600.0
2013-03-18 14:00:00,12.85,12.85,12.84,12.85,32600.0,9.3163,9.3163,9.3091,9.3163,32600.0
2013-03-18 14:05:00,12.85,12.85,12.84,12.84,28400.0,9.3163,9.3163,9.3091,9.3091,28400.0
2013-03-18 14:10:00,12.84,12.87,12.84,12.87,111100.0,9.3091,9.3308,9.3091,9.3308,111100.0
2013-03-18 14:15:00,12.87,12.89,12.87,12.88,139000.0,9.3308,9.3453,9.3308,9.3381,139000.0
2013-03-18 14:20:00,12.88,12.89,12.87,12.89,143000.0,9.3381,9.3453,9.3308,9.3453,143000.0
2013-03-18 14:25:00,12.88,12.89,12.88,12.88,49800.0,9.3381,9.3453,9.3381,9.3381,49800.0
2013-03-18 14:30:00,12.88,12.9,12.86,12.87,159800.0,9.3381,9.3526,9.3236,9.3308,159800.0
2013-03-18 14:35:00,12.87,12.87,12.85,12.86,96800.0,9.3308,9.3308,9.3163,9.3236,96800.0
2013-03-18 14:40:00,12.86,12.88,12.85,12.88,125300.0,9.3236,9.3381,9.3163,9.3381,125300.0
2013-03-18 14:45:00,12.87,12.89,12.87,12.88,100600.0,9.3308,9.3453,9.3308,9.3381,100600.0
2013-03-18 14:50:00,12.88,12.88,12.87,12.87,26100.0,9.3381,9.3381,9.3308,9.3308,26100.0
2013-03-18 14:55:00,12.88,12.88,12.84,12.84,115100.0,9.3381,9.3381,9.3091,9.3091,115100.0
2013-03-18 15:00:00,12.84,12.86,12.84,12.84,112600.0,9.3091,9.3236,9.3091,9.3091,112600.0
2013-03-18 15:05:00,12.85,12.85,12.84,12.84,51700.0,9.3163,9.3163,9.3091,9.3091,51700.0
2013-03-18 15:10:00,12.85,12.86,12.84,12.85,67300.0,9.3163,9.3236,9.3091,9.3163,67300.0
2013-03-18 15:15:00,12.85,12.86,12.82,12.83,141800.0,9.3163,9.3236,9.2946,9.3018,141800.0
2013-03-18 15:20:00,12.83,12.85,12.83,12.84,88400.0,9.3018,9.3163,9.3018,9.3091,88400.0
2013-03-18 15:25:00,12.84,12.84,12.82,12.83,178200.0,9.3091,9.3091,9.2946,9.3018,178200.0
2013-03-18 15:30:00,12.82,12.83,12.8,12.82,205100.0,9.2946,9.3018,9.2801,9.2946,205100.0
2013-03-18 15:35:00,12.83,12.83,12.8,12.82,365300.0,9.3018,9.3018,9.2801,9.2946,365300.0
2013-03-18 15:40:00,12.82,12.83,12.79,12.8,825500.0,9.2946,9.3018,9.2728,9.2801,825500.0
2013-03-18 15:45:00,12.81,12.83,12.81,12.82,543500.0,9.2873,9.3018,9.2873,9.2946,543500.0
2013-03-18 15:50:00,12.83,12.84,12.81,12.82,425900.0,9.3018,9.3091,9.2873,9.2946,425900.0
2013-03-18 15:55:00,12.82,12.86,12.82,12.85,923700.0,9.2946,9.3236,9.2946,9.3163,923700.0
2013-03-19 09:30:00,12.88,12.9,12.83,12.84,166800.0,9.3381,9.3526,9.3018,9.3091,166800.0
2013-03-19 09:35:00,12.83,12.85,12.81,12.82,57600.0,9.3018,9.3163,9.2873,9.2946,57600.0
2013-03-19 09:40:00,12.81,12.85,12.81,12.85,23800.0,9.2873,9.3163,9.2873,9.3163,23800.0
2013-03-19 09:45:00,12.85,12.89,12.84,12.89,86800.0,9.3163,9.3453,9.3091,9.3453,86800.0
2013-03-19 09:50:00,12.88,12.95,12.88,12.95,225100.0,9.3381,9.3888,9.3381,9.3888,225100.0
2013-03-19 09:55:00,12.95,12.95,12.93,12.94,76300.0,9.3888,9.3888,9.3743,9.3816,76300.0
2013-03-19 10:00:00,12.93,12.95,12.91,12.93,347400.0,9.3743,9.3888,9.3598,9.3743,347400.0
2013-03-19 10:05:00,12.93,12.94,12.9,12.92,226200.0,9.3743,9.3816,9.3526,9.3671,226200.0
2013-03-19 10:10:00,12.91,12.94,12.9,12.93,318100.0,9.3598,9.3816,9.3526,9.3743,318100.0
2013-03-19 10:15:00,12.94,12.95,12.93,12.95,207500.0,9.3816,9.3888,9.3743,9.3888,207500.0
2013-03-19 10:20:00,12.95,12.96,12.93,12.94,210600.0,9.3888,9.3961,9.3743,9.3816,210600.0
2013-03-19 10:25:00,12.94,12.94,12.92,12.93,159200.0,9.3816,9.3816,9.3671,9.3743,159200.0
2013-03-19 10:30:00,12.92,12.93,12.88,12.89,253000.0,9.3671,9.3743,9.3381,9.3453,253000.0
2013-03-19 10:35:00,12.89,12.91,12.88,12.9,173900.0,9.3453,9.3598,9.3381,9.3526,173900.0
2013-03-19 10:40:00,12.9,12.92,12.88,12.92,189900.0,9.3526,9.3671,9.3381,9.3671,189900.0
2013-03-19 10:45:00,12.92,12.92,12.88,12.89,120000.0,9.3671,9.3671,9.3381,9.3453,120000.0
2013-03-19 10:50:00,12.9,12.91,12.89,12.9,137200.0,9.3526,9.3598,9.3453,9.3526,137200.0
2013-03-19 10:55:00,12.89,12.91,12.88,12.91,86700.0,9.3453,9.3598,9.3381,9.3598,86700.0
2013-03-19 11:00:00,12.9,12.91,12.86,12.88,156400.0,9.3526,9.3598,9.3236,9.3381,156400.0
2013-03-19 11:05:00,12.88,12.89,12.86,12.87,146600.0,9.3381,9.3453,9.3236,9.3308,146600.0
2013-03-19 11:10:00,12.86,12.88,12.86,12.88,40100.0,9.3236,9.3381,9.3236,9.3381,40100.0
2013-03-19 11:15:00,12.88,12.89,12.87,12.88,63600.0,9.3381,9.3453,9.3308,9.3381,63600.0
2013-03-19 11:20:00,12.88,12.9,12.87,12.9,112100.0,9.3381,9.3526,9.3308,9.3526,112100.0
2013-03-19 11:25:00,12.9,12.91,12.89,12.9,158300.0,9.3526,9.3598,9.3453,9.3526,158300.0
2013-03-19 11:30:00,12.91,12.94,12.9,12.9,253700.0,9.3598,9.3816,9.3526,9.3526,253700.0
2013-03-19 11:35:00,12.9,12.91,12.89,12.9,81700.0,9.3526,9.3598,9.3453,9.3526,81700.0
2013-03-19 11:40:00,12.9,12.9,12.88,12.88,42700.0,9.3526,9.3526,9.3381,9.3381,42700.0
2013-03-19 11:45:00,12.88,12.89,12.85,12.86,120600.0,9.3381,9.3453,9.3163,9.3236,120600.0
2013-03-19 11:50:00,12.85,12.86,12.83,12.85,190000.0,9.3163,9.3236,9.3018,9.3163,190000.0
2013-03-19 11:55:00,12.84,12.85,12.79,12.8,365700.0,9.3091,9.3163,9.2728,9.2801,365700.0
2013-03-19 12:00:00,12.79,12.81,12.79,12.79,253000.0,9.2728,9.2873,9.2728,9.2728,253000.0
2013-03-19 12:05:00,12.79,12.81,12.79,12.8,88500.0,9.2728,9.2873,9.2728,9.2801,88500.0
2013-03-19 12:10:00,12.79,12.8,12.77,12.79,244900.0,9.2728,9.2801,9.2583,9.2728,244900.0
2013-03-19 12:15:00,12.78,12.79,12.75,12.77,183700.0,9.2656,9.2728,9.2438,9.2583,183700.0
2013-03-19 12:20:00,12.78,12.8,12.77,12.8,58100.0,9.2656,9.2801,9.2583,9.2801,58100.0
2013-03-19 12:25:00,12.8,12.82,12.79,12.82,90800.0,9.2801,9.2946,9.2728,9.2946,90800.0
2013-03-19 12:30:00,12.81,12.82,12.79,12.8,91600.0,9.2873,9.2946,9.2728,9.2801,91600.0
2013-03-19 12:35:00,12.8,12.82,12.8,12.82,53200.0,9.2801,9.2946,9.2801,9.2946,53200.0
2013-03-19 12:40:00,12.82,12.82,12.81,12.81,86600.0,9.2946,9.2946,9.2873,9.2873,86600.0
2013-03-19 12:45:00,12.8,12.81,12.79,12.79,68500.0,9.2801,9.2873,9.2728,9.2728,68500.0
2013-03-19 12:50:00,12.79,12.8,12.77,12.78,123600.0,9.2728,9.2801,9.2583,9.2656,123600.0
2013-03-19 12:55:00,12.78,12.79,12.78,12.78,34600.0,9.2656,9.2728,9.2656,9.2656,34600.0
2013-03-19 13:00:00,12.78,12.79,12.76,12.77,218900.0,9.2656,9.2728,9.2511,9.2583,218900.0
2013-03-19 13:05:00,12.77,12.79,12.76,12.78,147900.0,9.2583,9.2728,9.2511,9.2656,147900.0
2013-03-19 13:10:00,12.78,12.78,12.77,12.78,57900.0,9.2656,9.2656,9.2583,9.2656,57900.0
2013-03-19 13:15:00,12.77,12.78,12.75,12.76,167300.0,9.2583,9.2656,9.2438,9.2511,167300.0
2013-03-19 13:20:00,12.75,12.77,12.74,12.77,223400.0,9.2438,9.2583,9.2366,9.2583,223400.0
2013-03-19 13:25:00,12.77,12.77,12.74,12.77,120200.0,9.2583,9.2583,9.2366,9.2583,120200.0
2013-03-19 13:30:00,12.76,12.77,12.73,12.77,174700.0,9.2511,9.2583,9.2293,9.2583,174700.0
2013-03-19 13:35:00,12.76,12.77,12.73,12.76,186300.0,9.2511,9.2583,9.2293,9.2511,186300.0
2013-03-19 13:40:00,12.76,12.78,12.75,12.78,147600.0,9.2511,9.2656,9.2438,9.2656,147600.0
2013-03-19 13:45:00,12.78,12.78,12.75,12.77,100700.0,9.2656,9.2656,9.2438,9.2583,100700.0
2013-03-19 13:50:00,12.76,12.77,12.75,12.75,91300.0,9.2511,9.2583,9.2438,9.2438,91300.0
2013-03-19 13:55:00,12.76,12.79,12.75,12.77,91100.0,9.2511,9.2728,9.2438,9.2583,91100.0
2013-03-19 14:00:00,12.77,12.79,12.76,12.77,87100.0,9.2583,9.2728,9.2511,9.2583,87100.0
2013-03-19 14:05:00,12.78,12.81,12.77,12.79,148500.0,9.2656,9.2873,9.2583,9.2728,148500.0
2013-03-19 14:10:00,12.78,12.79,12.76,12.76,84000.0,9.2656,9.2728,9.2511,9.2511,84000.0
2013-03-19 14:15:00,12.76,12.77,12.74,12.74,191000.0,9.2511,9.2583,9.2366,9.2366,191000.0
2013-03-19 14:20:00,12.74,12.77,12.73,12.77,146100.0,9.2366,9.2583,9.2293,9.2583,146100.0
2013-03-19 14:25:00,12.77,12.78,12.76,12.77,119400.0,9.2583,9.2656,9.2511,9.2583,119400.0
2013-03-19 14:30:00,12.76,12.81,12.76,12.79,241200.0,9.2511,9.2873,9.2511,9.2728,241200.0
2013-03-19 14:35:00,12.78,12.8,12.77,12.79,87200.0,9.2656,9.2801,9.2583,9.2728,87200.0
2013-03-19 14:40:00,12.79,12.79,12.76,12.76,60800.0,9.2728,9.2728,9.2511,9.2511,60800.0
2013-03-19 14:45:00,12.77,12.77,12.74,12.74,70800.0,9.2583,9.2583,9.2366,9.2366,70800.0
2013-03-19 14:50:00,12.75,12.75,12.73,12.74,66800.0,9.2438,9.2438,9.2293,9.2366,66800.0
2013-03-19 14:55:00,12.73,12.74,12.73,12.74,41000.0,9.2293,9.2366,9.2293,9.2366,41000.0
2013-03-19 15:00:00,12.73,12.78,12.73,12.78,363400.0,9.2293,9.2656,9.2293,9.2656,363400.0
2013-03-19 15:05:00,12.78,12.78,12.76,12.77,148700.0,9.2656,9.2656,9.2511,9.2583,148700.0
2013-03-19 15:10:00,12.77,12.84,12.77,12.83,352900.0,9.2583,9.3091,9.2583,9.3018,352900.0
2013-03-19 15:15:00,12.83,12.85,12.82,12.83,356200.0,9.3018,9.3163,9.2946,9.3018,356200.0
2013-03-19 15:20:00,12.83,12.85,12.82,12.85,286500.0,9.3018,9.3163,9.2946,9.3163,286500.0
2013-03-19 15:25:00,12.84,12.86,12.82,12.85,391100.0,9.3091,9.3236,9.2946,9.3163,391100.0
2013-03-19 15:30:00,12.85,12.85,12.82,12.83,574800.0,9.3163,9.3163,9.2946,9.3018,574800.0
2013-03-19 15:35:00,12.83,12.85,12.82,12.83,182400.0,9.3018,9.3163,9.2946,9.3018,182400.0
2013-03-19 15:40:00,12.83,12.84,12.8,12.82,334700.0,9.3018,9.3091,9.2801,9.2946,334700.0
2013-03-19 15:45:00,12.82,12.82,12.79,12.8,284800.0,9.2946,9.2946,9.2728,9.2801,284800.0
2013-03-19 15:50:00,12.81,12.83,12.8,12.83,223800.0,9.2873,9.3018,9.2801,9.3018,223800.0
2013-03-19 15:55:00,12.83,12.85,12.82,12.84,622800.0,9.3018,9.3163,9.2946,9.3091,622800.0
2013-03-20 09:30:00,12.89,12.92,12.87,12.88,156600.0,9.3453,9.3671,9.3308,9.3381,156600.0
2013-03-20 09:35:00,12.87,12.91,12.87,12.91,140600.0,9.3308,9.3598,9.3308,9.3598,140600.0
2013-03-20 09:40:00,12.91,12.93,12.89,12.9,170700.0,9.3598,9.3743,9.3453,9.3526,170700.0
2013-03-20 09:45:00,12.89,12.93,12.89,12.93,129700.0,9.3453,9.3743,9.3453,9.3743,129700.0
2013-03-20 09:50:00,12.93,12.96,12.92,12.96,141800.0,9.3743,9.3961,9.3671,9.3961,141800.0
2013-03-20 09:55:00,12.95,13.02,12.95,12.98,823100.0,9.3888,9.4396,9.3888,9.4106,823100.0
2013-03-20 10:00:00,12.97,12.98,12.95,12.98,153000.0,9.4033,9.4106,9.3888,9.4106,153000.0
2013-03-20 10:05:00,12.96,12.97,12.94,12.97,323400.0,9.3961,9.4033,9.3816,9.4033,323400.0
2013-03-20 10:10:00,12.97,12.99,12.95,12.98,122000.0,9.4033,9.4178,9.3888,9.4106,122000.0
2013-03-20 10:15:00,12.97,12.99,12.97,12.98,119700.0,9.4033,9.4178,9.4033,9.4106,119700.0
2013-03-20 10:20:00,12.98,13.0,12.97,12.99,166100.0,9.4106,9.4251,9.4033,9.4178,166100.0
2013-03-20 10:25:00,12.99,13.02,12.99,13.01,365800.0,9.4178,9.4396,9.4178,9.4323,365800.0
2013-03-20 10:30:00,13.0,13.01,12.99,12.99,185400.0,9.4251,9.4323,9.4178,9.4178,185400.0
2013-03-20 10:35:00,13.0,13.0,12.94,12.95,156900.0,9.4251,9.4251,9.3816,9.3888,156900.0
2013-03-20 10:40:00,12.94,12.95,12.92,12.95,137400.0,9.3816,9.3888,9.3671,9.3888,137400.0
2013-03-20 10:45:00,12.95,12.98,12.94,12.97,156900.0,9.3888,9.4106,9.3816,9.4033,156900.0
2013-03-20 10:50:00,12.96,12.99,12.96,12.99,149300.0,9.3961,9.4178,9.3961,9.4178,149300.0
2013-03-20 10:55:00,12.99,13.02,12.98,13.01,390900.0,9.4178,9.4396,9.4106,9.4323,390900.0
2013-03-20 11:00:00,13.01,13.01,12.99,13.0,263300.0,9.4323,9.4323,9.4178,9.4251,263300.0
2013-03-20 11:05:00,13.0,13.03,13.0,13.03,118300.0,9.4251,9.4468,9.4251,9.4468,118300.0
2013-03-20 11:10:00,13.03,13.09,13.03,13.08,552100.0,9.4468,9.4903,9.4468,9.4831,552100.0
2013-03-20 11:15:00,13.09,13.1,13.07,13.09,363400.0,9.4903,9.4976,9.4758,9.4903,363400.0
2013-03-20 11:20:00,13.1,13.15,13.09,13.12,613700.0,9.4976,9.5338,9.4903,9.5121,613700.0
2013-03-20 11:25:00,13.13,13.13,13.11,13.12,346200.0,9.5193,9.5193,9.5048,9.5121,346200.0
2013-03-20 11:30:00,13.12,13.17,13.1,13.16,515600.0,9.5121,9.5483,9.4976,9.5411,515600.0
2013-03-20 11:35:00,13.15,13.2,13.15,13.19,461100.0,9.5338,9.5701,9.5338,9.5628,461100.0
2013-03-20 11:40:00,13.18,13.21,13.17,13.19,407100.0,9.5556,9.5773,9.5483,9.5628,407100.0
2013-03-20 11:45:00,13.18,13.19,13.16,13.17,218900.0,9.5556,9.5628,9.5411,9.5483,218900.0
2013-03-20 11:50:00,13.17,13.17,13.13,13.14,263800.0,9.5483,9.5483,9.5193,9.5266,263800.0
2013-03-20 11:55:00,13.14,13.15,13.12,13.13,313800.0,9.5266,9.5338,9.5121,9.5193,313800.0
2013-03-20 12:00:00,13.13,13.18,13.13,13.18,329600.0,9.5193,9.5556,9.5193,9.5556,329600.0
2013-03-20 12:05:00,13.18,13.18,13.15,13.17,242500.0,9.5556,9.5556,9.5338,9.5483,242500.0
2013-03-20 12:10:00,13.17,13.19,13.16,13.18,171000.0,9.5483,9.5628,9.5411,9.5556,171000.0
2013-03-20 12:15:00,13.19,13.19,13.16,13.17,113800.0,9.5628,9.5628,9.5411,9.5483,113800.0
2013-03-20 12:20:00,13.16,13.17,13.16,13.17,87900.0,9.5411,9.5483,9.5411,9.5483,87900.0
2013-03-20 12:25:00,13.17,13.18,13.16,13.17,130000.0,9.5483,9.5556,9.5411,9.5483,130000.0
2013-03-20 12:30:00,13.18,13.19,13.17,13.19,79500.0,9.5556,9.5628,9.5483,9.5628,79500.0
2013-03-20 12:35:00,13.19,13.2,13.18,13.19,174500.0,9.5628,9.5701,9.5556,9.5628,174500.0
2013-03-20 12:40:00,13.18,13.2,13.18,13.19,358200.0,9.5556,9.5701,9.5556,9.5628,358200.0
2013-03-20 12:45:00,13.19,13.23,13.19,13.22,279400.0,9.5628,9.5918,9.5628,9.5846,279400.0
2013-03-20 12:50:00,13.23,13.24,13.22,13.24,107900.0,9.5918,9.5991,9.5846,9.5991,107900.0
2013-03-20 12:55:00,13.24,13.24,13.23,13.23,68500.0,9.5991,9.5991,9.5918,9.5918,68500.0
2013-03-20 13:00:00,13.24,13.24,13.21,13.21,640700.0,9.5991,9.5991,9.5773,9.5773,640700.0
2013-03-20 13:05:00,13.21,13.22,13.21,13.21,60300.0,9.5773,9.5846,9.5773,9.5773,60300.0
2013-03-20 13:10:00,13.21,13.23,13.21,13.23,88700.0,9.5773,9.5918,9.5773,9.5918,88700.0
2013-03-20 13:15:00,13.23,13.23,13.22,13.22,35600.0,9.5918,9.5918,9.5846,9.5846,35600.0
2013-03-20 13:20:00,13.22,13.23,13.22,13.23,44300.0,9.5846,9.5918,9.5846,9.5918,44300.0
2013-03-20 13:25:00,13.23,13.23,13.22,13.22,33700.0,9.5918,9.5918,9.5846,9.5846,33700.0
2013-03-20 13:30:00,13.23,13.23,13.22,13.23,51800.0,9.5918,9.5918,9.5846,9.5918,51800.0
2013-03-20 13:35:00,13.23,13.23,13.22,13.22,37800.0,9.5918,9.5918,9.5846,9.5846,37800.0
2013-03-20 13:40:00,13.23,13.25,13.23,13.23,448200.0,9.5918,9.6063,9.5918,9.5918,448200.0
2013-03-20 13:45:00,13.23,13.24,13.23,13.24,43300.0,9.5918,9.5991,9.5918,9.5991,43300.0
2013-03-20 13:50:00,13.24,13.24,13.22,13.23,154900.0,9.5991,9.5991,9.5846,9.5918,154900.0
2013-03-20 13:55:00,13.22,13.23,13.2,13.21,206300.0,9.5846,9.5918,9.5701,9.5773,206300.0
2013-03-20 14:00:00,13.21,13.21,13.19,13.2,326700.0,9.5773,9.5773,9.5628,9.5701,326700.0
2013-03-20 14:05:00,13.19,13.22,13.19,13.19,271600.0,9.5628,9.5846,9.5628,9.5628,271600.0
2013-03-20 14:10:00,13.19,13.21,13.19,13.2,92400.0,9.5628,9.5773,9.5628,9.5701,92400.0
2013-03-20 14:15:00,13.2,13.22,13.19,13.21,245100.0,9.5701,9.5846,9.5628,9.5773,245100.0
2013-03-20 14:20:00,13.21,13.25,13.2,13.25,198300.0,9.5773,9.6063,9.5701,9.6063,198300.0
2013-03-20 14:25:00,13.24,13.24,13.2,13.22,202900.0,9.5991,9.5991,9.5701,9.5846,202900.0
2013-03-20 14:30:00,13.22,13.22,13.21,13.22,46400.0,9.5846,9.5846,9.5773,9.5846,46400.0
2013-03-20 14:35:00,13.21,13.23,13.2,13.22,145100.0,9.5773,9.5918,9.5701,9.5846,145100.0
2013-03-20 14:40:00,13.21,13.23,13.21,13.21,141000.0,9.5773,9.5918,9.5773,9.5773,141000.0
2013-03-20 14:45:00,13.21,13.22,13.2,13.21,98900.0,9.5773,9.5846,9.5701,9.5773,98900.0
2013-03-20 14:50:00,13.21,13.22,13.2,13.22,45100.0,9.5773,9.5846,9.5701,9.5846,45100.0
2013-03-20 14:55:00,13.21,13.22,13.19,13.19,191000.0,9.5773,9.5846,9.5628,9.5628,191000.0
2013-03-20 15:00:00,13.19,13.2,13.18,13.19,83700.0,9.5628,9.5701,9.5556,9.5628,83700.0
2013-03-20 15:05:00,13.19,13.21,13.18,13.18,309800.0,9.5628,9.5773,9.5556,9.5556,309800.0
2013-03-20 15:10:00,13.18,13.2,13.18,13.19,164000.0,9.5556,9.5701,9.5556,9.5628,164000.0
2013-03-20 15:15:00,13.18,13.19,13.18,13.19,137300.0,9.5556,9.5628,9.5556,9.5628,137300.0
2013-03-20 15:20:00,13.19,13.19,13.17,13.19,172300.0,9.5628,9.5628,9.5483,9.5628,172300.0
2013-03-20 15:25:00,13.19,13.19,13.18,13.19,173400.0,9.5628,9.5628,9.5556,9.5628,173400.0
2013-03-20 15:30:00,13.19,13.19,13.17,13.17,196500.0,9.5628,9.5628,9.5483,9.5483,196500.0
2013-03-20 15:35:00,13.17,13.21,13.17,13.21,455500.0,9.5483,9.5773,9.5483,9.5773,455500.0
2013-03-20 15:40:00,13.21,13.23,13.2,13.23,617200.0,9.5773,9.5918,9.5701,9.5918,617200.0
2013-03-20 15:45:00,13.23,13.24,13.22,13.22,466700.0,9.5918,9.5991,9.5846,9.5846,466700.0
2013-03-20 15:50:00,13.23,13.23,13.18,13.19,330500.0,9.5918,9.5918,9.5556,9.5628,330500.0
2013-03-20 15:55:00,13.19,13.19,13.16,13.19,716900.0,9.5628,9.5628,9.5411,9.5628,716900.0
2013-03-21 09:30:00,13.15,13.15,13.07,13.07,365400.0,9.5338,9.5338,9.4758,9.4758,365400.0
2013-03-21 09:35:00,13.08,13.15,13.07,13.13,152600.0,9.4831,9.5338,9.4758,9.5193,152600.0
2013-03-21 09:40:00,13.12,13.16,13.12,13.16,136800.0,9.5121,9.5411,9.5121,9.5411,136800.0
2013-03-21 09:45:00,13.16,13.17,13.11,13.12,455700.0,9.5411,9.5483,9.5048,9.5121,455700.0
2013-03-21 09:50:00,13.12,13.15,13.12,13.15,139000.0,9.5121,9.5338,9.5121,9.5338,139000.0
2013-03-21 09:55:00,13.15,13.16,13.13,13.16,85900.0,9.5338,9.5411,9.5193,9.5411,85900.0
2013-03-21 10:00:00,13.16,13.17,13.13,13.13,175600.0,9.5411,9.5483,9.5193,9.5193,175600.0
2013-03-21 10:05:00,13.13,13.14,13.08,13.11,334800.0,9.5193,9.5266,9.4831,9.5048,334800.0
2013-03-21 10:10:00,13.11,13.12,13.07,13.07,116700.0,9.5048,9.5121,9.4758,9.4758,116700.0
2013-03-21 10:15:00,13.07,13.09,13.05,13.08,171200.0,9.4758,9.4903,9.4613,9.4831,171200.0
2013-03-21 10:20:00,13.08,13.09,13.07,13.07,126100.0,9.4831,9.4903,9.4758,9.4758,126100.0
2013-03-21 10:25:00,13.07,13.08,13.05,13.08,153400.0,9.4758,9.4831,9.4613,9.4831,153400.0
2013-03-21 10:30:00,13.08,13.08,13.06,13.08,85400.0,9.4831,9.4831,9.4686,9.4831,85400.0
2013-03-21 10:35:00,13.08,13.08,13.04,13.04,252600.0,9.4831,9.4831,9.4541,9.4541,252600.0
2013-03-21 10:40:00,13.04,13.08,13.04,13.08,131100.0,9.4541,9.4831,9.4541,9.4831,131100.0
2013-03-21 10:45:00,13.08,13.08,13.07,13.08,29200.0,9.4831,9.4831,9.4758,9.4831,29200.0
2013-03-21 10:50:00,13.08,13.08,13.04,13.04,124200.0,9.4831,9.4831,9.4541,9.4541,124200.0
2013-03-21 10:55:00,13.04,13.08,13.04,13.08,138900.0,9.4541,9.4831,9.4541,9.4831,138900.0
2013-03-21 11:00:00,13.08,13.08,13.04,13.06,115400.0,9.4831,9.4831,9.4541,9.4686,115400.0
2013-03-21 11:05:00,13.06,13.06,13.05,13.05,74300.0,9.4686,9.4686,9.4613,9.4613,74300.0
2013-03-21 11:10:00,13.06,13.06,13.04,13.06,87900.0,9.4686,9.4686,9.4541,9.4686,87900.0
2013-03-21 11:15:00,13.06,13.07,13.05,13.07,73900.0,9.4686,9.4758,9.4613,9.4758,73900.0
2013-03-21 11:20:00,13.07,13.1,13.07,13.09,251700.0,9.4758,9.4976,9.4758,9.4903,251700.0
2013-03-21 11:25:00,13.09,13.1,13.07,13.08,122000.0,9.4903,9.4976,9.4758,9.4831,122000.0
2013-03-21 11:30:00,13.08,13.09,13.07,13.09,68900.0,9.4831,9.4903,9.4758,9.4903,68900.0
2013-03-21 11:35:00,13.09,13.1,13.08,13.09,159800.0,9.4903,9.4976,9.4831,9.4903,159800.0
2013-03-21 11:40:00,13.09,13.11,13.08,13.11,169200.0,9.4903,9.5048,9.4831,9.5048,169200.0
2013-03-21 11:45:00,13.11,13.12,13.1,13.11,122100.0,9.5048,9.5121,9.4976,9.5048,122100.0
2013-03-21 11:50:00,13.11,13.12,13.11,13.11,43100.0,9.5048,9.5121,9.5048,9.5048,43100.0
2013-03-21 11:55:00,13.12,13.12,13.11,13.11,32000.0,9.5121,9.5121,9.5048,9.5048,32000.0
2013-03-21 12:00:00,13.11,13.12,13.11,13.12,56400.0,9.5048,9.5121,9.5048,9.5121,56400.0
2013-03-21 12:05:00,13.12,13.12,13.11,13.12,16000.0,9.5121,9.5121,9.5048,9.5121,16000.0
2013-03-21 12:10:00,13.12,13.12,13.11,13.12,29600.0,9.5121,9.5121,9.5048,9.5121,29600.0
2013-03-21 12:15:00,13.12,13.13,13.1,13.11,171200.0,9.5121,9.5193,9.4976,9.5048,171200.0
2013-03-21 12:20:00,13.11,13.11,13.09,13.1,145300.0,9.5048,9.5048,9.4903,9.4976,145300.0
2013-03-21 12:25:00,13.1,13.1,13.06,13.07,69800.0,9.4976,9.4976,9.4686,9.4758,69800.0
2013-03-21 12:30:00,13.06,13.07,13.06,13.07,46700.0,9.4686,9.4758,9.4686,9.4758,46700.0
2013-03-21 12:35:00,13.06,13.08,13.06,13.08,68300.0,9.4686,9.4831,9.4686,9.4831,68300.0
2013-03-21 12:40:00,13.08,13.09,13.07,13.08,112500.0,9.4831,9.4903,9.4758,9.4831,112500.0
2013-03-21 12:45:00,13.07,13.09,13.06,13.07,81900.0,9.4758,9.4903,9.4686,9.4758,81900.0
2013-03-21 12:50:00,13.07,13.07,13.03,13.03,153300.0,9.4758,9.4758,9.4468,9.4468,153300.0
2013-03-21 12:55:00,13.03,13.04,13.02,13.04,102300.0,9.4468,9.4541,9.4396,9.4541,102300.0
2013-03-21 13:00:00,13.03,13.04,13.01,13.02,135900.0,9.4468,9.4541,9.4323,9.4396,135900.0
2013-03-21 13:05:00,13.02,13.04,13.02,13.04,69300.0,9.4396,9.4541,9.4396,9.4541,69300.0
2013-03-21 13:10:00,13.03,13.04,13.0,13.02,108000.0,9.4468,9.4541,9.4251,9.4396,108000.0
2013-03-21 13:15:00,13.03,13.03,12.99,13.0,166200.0,9.4468,9.4468,9.4178,9.4251,166200.0
2013-03-21 13:20:00,13.0,13.01,12.99,13.0,113500.0,9.4251,9.4323,9.4178,9.4251,113500.0
2013-03-21 13:25:00,12.99,13.01,12.98,13.01,135300.0,9.4178,9.4323,9.4106,9.4323,135300.0
2013-03-21 13:30:00,13.01,13.01,12.99,13.0,130300.0,9.4323,9.4323,9.4178,9.4251,130300.0
2013-03-21 13:35:00,12.99,13.01,12.99,13.01,114200.0,9.4178,9.4323,9.4178,9.4323,114200.0
2013-03-21 13:40:00,13.01,13.01,13.0,13.01,79600.0,9.4323,9.4323,9.4251,9.4323,79600.0
2013-03-21 13:45:00,13.01,13.02,13.0,13.02,95600.0,9.4323,9.4396,9.4251,9.4396,95600.0
2013-03-21 13:50:00,13.02,13.02,13.01,13.01,31700.0,9.4396,9.4396,9.4323,9.4323,31700.0
2013-03-21 13:55:00,13.02,13.02,13.0,13.01,46600.0,9.4396,9.4396,9.4251,9.4323,46600.0
2013-03-21 14:00:00,13.0,13.01,12.95,12.96,273500.0,9.4251,9.4323,9.3888,9.3961,273500.0
2013-03-21 14:05:00,12.95,12.96,12.92,12.93,323400.0,9.3888,9.3961,9.3671,9.3743,323400.0
2013-03-21 14:10:00,12.93,12.98,12.93,12.97,201300.0,9.3743,9.4106,9.3743,9.4033,201300.0
2013-03-21 14:15:00,12.96,13.0,12.96,12.99,313500.0,9.3961,9.4251,9.3961,9.4178,313500.0
2013-03-21 14:20:00,12.98,13.01,12.98,13.01,118600.0,9.4106,9.4323,9.4106,9.4323,118600.0
2013-03-21 14:25:00,13.01,13.03,13.0,13.01,195900.0,9.4323,9.4468,9.4251,9.4323,195900.0
2013-03-21 14:30:00,13.02,13.03,13.0,13.03,138600.0,9.4396,9.4468,9.4251,9.4468,138600.0
2013-03-21 14:35:00,13.03,13.04,13.01,13.02,286800.0,9.4468,9.4541,9.4323,9.4396,286800.0
2013-03-21 14:40:00,13.01,13.02,13.0,13.02,44900.0,9.4323,9.4396,9.4251,9.4396,44900.0
2013-03-21 14:45:00,13.02,13.02,12.98,12.99,102700.0,9.4396,9.4396,9.4106,9.4178,102700.0
2013-03-21 14:50:00,12.98,12.99,12.96,12.98,124400.0,9.4106,9.4178,9.3961,9.4106,124400.0
2013-03-21 14:55:00,12.98,12.98,12.97,12.98,71100.0,9.4106,9.4106,9.4033,9.4106,71100.0
2013-03-21 15:00:00,12.97,13.01,12.97,13.01,168000.0,9.4033,9.4323,9.4033,9.4323,168000.0
2013-03-21 15:05:00,13.01,13.02,13.0,13.01,236500.0,9.4323,9.4396,9.4251,9.4323,236500.0
2013-03-21 15:10:00,13.01,13.01,13.0,13.01,35100.0,9.4323,9.4323,9.4251,9.4323,35100.0
2013-03-21 15:15:00,13.01,13.01,12.98,12.98,170600.0,9.4323,9.4323,9.4106,9.4106,170600.0
2013-03-21 15:20:00,12.99,13.0,12.98,13.0,91600.0,9.4178,9.4251,9.4106,9.4251,91600.0
2013-03-21 15:25:00,13.0,13.02,13.0,13.02,115000.0,9.4251,9.4396,9.4251,9.4396,115000.0
2013-03-21 15:30:00,13.01,13.02,13.0,13.01,73200.0,9.4323,9.4396,9.4251,9.4323,73200.0
2013-03-21 15:35:00,13.01,13.01,13.0,13.01,78700.0,9.4323,9.4323,9.4251,9.4323,78700.0
2013-03-21 15:40:00,13.01,13.04,13.0,13.02,509800.0,9.4323,9.4541,9.4251,9.4396,509800.0
2013-03-21 15:45:00,13.03,13.04,13.01,13.02,474400.0,9.4468,9.4541,9.4323,9.4396,474400.0
2013-03-21 15:50:00,13.02,13.02,13.01,13.02,126400.0,9.4396,9.4396,9.4323,9.4396,126400.0
2013-03-21 15:55:00,13.02,13.02,12.98,12.98,578000.0,9.4396,9.4396,9.4106,9.4106,578000.0
2013-03-22 09:30:00,13.03,13.03,12.99,13.01,175300.0,9.4468,9.4468,9.4178,9.4323,175300.0
2013-03-22 09:35:00,13.01,13.06,13.01,13.06,105900.0,9.4323,9.4686,9.4323,9.4686,105900.0
2013-03-22 09:40:00,13.06,13.06,12.98,12.99,135800.0,9.4686,9.4686,9.4106,9.4178,135800.0
2013-03-22 09:45:00,12.99,12.99,12.93,12.94,305700.0,9.4178,9.4178,9.3743,9.3816,305700.0
2013-03-22 09:50:00,12.94,12.98,12.93,12.98,118300.0,9.3816,9.4106,9.3743,9.4106,118300.0
2013-03-22 09:55:00,12.98,12.99,12.95,12.97,117400.0,9.4106,9.4178,9.3888,9.4033,117400.0
2013-03-22 10:00:00,12.98,13.01,12.97,13.0,296500.0,9.4106,9.4323,9.4033,9.4251,296500.0
2013-03-22 10:05:00,13.0,13.02,13.0,13.02,81400.0,9.4251,9.4396,9.4251,9.4396,81400.0
2013-03-22 10:10:00,13.01,13.03,13.01,13.02,174800.0,9.4323,9.4468,9.4323,9.4396,174800.0
2013-03-22 10:15:00,13.02,13.03,13.02,13.03,59000.0,9.4396,9.4468,9.4396,9.4468,59000.0
2013-03-22 10:20:00,13.03,13.04,13.02,13.02,134300.0,9.4468,9.4541,9.4396,9.4396,134300.0
2013-03-22 10:25:00,13.03,13.04,13.02,13.03,83000.0,9.4468,9.4541,9.4396,9.4468,83000.0
2013-03-22 10:30:00,13.03,13.04,13.02,13.03,107700.0,9.4468,9.4541,9.4396,9.4468,107700.0
2013-03-22 10:35:00,13.02,13.04,13.02,13.04,142200.0,9.4396,9.4541,9.4396,9.4541,142200.0
2013-03-22 10:40:00,13.03,13.04,13.02,13.02,84700.0,9.4468,9.4541,9.4396,9.4396,84700.0
2013-03-22 10:45:00,13.02,13.04,13.02,13.03,259200.0,9.4396,9.4541,9.4396,9.4468,259200.0
2013-03-22 10:50:00,13.03,13.04,13.02,13.04,78200.0,9.4468,9.4541,9.4396,9.4541,78200.0
2013-03-22 10:55:00,13.04,13.06,13.03,13.05,143600.0,9.4541,9.4686,9.4468,9.4613,143600.0
2013-03-22 11:00:00,13.05,13.06,13.05,13.05,66000.0,9.4613,9.4686,9.4613,9.4613,66000.0
2013-03-22 11:05:00,13.06,13.06,13.04,13.04,92200.0,9.4686,9.4686,9.4541,9.4541,92200.0
2013-03-22 11:10:00,13.05,13.06,13.03,13.04,123000.0,9.4613,9.4686,9.4468,9.4541,123000.0
2013-03-22 11:15:00,13.05,13.06,13.04,13.06,161300.0,9.4613,9.4686,9.4541,9.4686,161300.0
2013-03-22 11:20:00,13.06,13.06,13.04,13.04,58600.0,9.4686,9.4686,9.4541,9.4541,58600.0
2013-03-22 11:25:00,13.05,13.05,13.03,13.05,212000.0,9.4613,9.4613,9.4468,9.4613,212000.0
2013-03-22 11:30:00,13.04,13.06,13.04,13.04,79100.0,9.4541,9.4686,9.4541,9.4541,79100.0
2013-03-22 11:35:00,13.05,13.05,13.04,13.05,124700.0,9.4613,9.4613,9.4541,9.4613,124700.0
2013-03-22 11:40:00,13.05,13.05,13.04,13.04,83900.0,9.4613,9.4613,9.4541,9.4541,83900.0
2013-03-22 11:45:00,13.04,13.05,13.04,13.04,43900.0,9.4541,9.4613,9.4541,9.4541,43900.0
2013-03-22 11:50:00,13.04,13.06,13.03,13.04,112100.0,9.4541,9.4686,9.4468,9.4541,112100.0
2013-03-22 11:55:00,13.04,13.04,13.02,13.02,85100.0,9.4541,9.4541,9.4396,9.4396,85100.0
2013-03-22 12:00:00,13.02,13.04,13.02,13.03,136400.0,9.4396,9.4541,9.4396,9.4468,136400.0
2013-03-22 12:05:00,13.03,13.04,13.02,13.03,130300.0,9.4468,9.4541,9.4396,9.4468,130300.0
2013-03-22 12:10:00,13.03,13.03,13.02,13.03,64500.0,9.4468,9.4468,9.4396,9.4468,64500.0
2013-03-22 12:15:00,13.03,13.04,13.02,13.04,78900.0,9.4468,9.4541,9.4396,9.4541,78900.0
2013-03-22 12:20:00,13.04,13.04,13.02,13.03,73000.0,9.4541,9.4541,9.4396,9.4468,73000.0
2013-03-22 12:25:00,13.03,13.04,13.02,13.03,216800.0,9.4468,9.4541,9.4396,9.4468,216800.0
2013-03-22 12:30:00,13.03,13.06,13.02,13.06,328400.0,9.4468,9.4686,9.4396,9.4686,328400.0
2013-03-22 12:35:00,13.06,13.09,13.05,13.09,307900.0,9.4686,9.4903,9.4613,9.4903,307900.0
2013-03-22 12:40:00,13.09,13.1,13.08,13.09,117500.0,9.4903,9.4976,9.4831,9.4903,117500.0
2013-03-22 12:45:00,13.1,13.12,13.09,13.1,149400.0,9.4976,9.5121,9.4903,9.4976,149400.0
2013-03-22 12:50:00,13.11,13.12,13.1,13.12,148600.0,9.5048,9.5121,9.4976,9.5121,148600.0
2013-03-22 12:55:00,13.12,13.12,13.11,13.12,37300.0,9.5121,9.5121,9.5048,9.5121,37300.0
2013-03-22 13:00:00,13.12,13.12,13.08,13.09,168400.0,9.5121,9.5121,9.4831,9.4903,168400.0
2013-03-22 13:05:00,13.1,13.12,13.09,13.12,85300.0,9.4976,9.5121,9.4903,9.5121,85300.0
2013-03-22 13:10:00,13.12,13.12,13.09,13.1,88300.0,9.5121,9.5121,9.4903,9.4976,88300.0
2013-03-22 13:15:00,13.09,13.1,13.09,13.09,15000.0,9.4903,9.4976,9.4903,9.4903,15000.0
2013-03-22 13:20:00,13.09,13.1,13.09,13.1,11800.0,9.4903,9.4976,9.4903,9.4976,11800.0
2013-03-22 13:25:00,13.09,13.11,13.09,13.1,75400.0,9.4903,9.5048,9.4903,9.4976,75400.0
2013-03-22 13:30:00,13.1,13.11,13.08,13.09,97800.0,9.4976,9.5048,9.4831,9.4903,97800.0
2013-03-22 13:35:00,13.09,13.1,13.07,13.07,52500.0,9.4903,9.4976,9.4758,9.4758,52500.0
2013-03-22 13:40:00,13.07,13.09,13.06,13.07,75500.0,9.4758,9.4903,9.4686,9.4758,75500.0
2013-03-22 13:45:00,13.07,13.07,13.06,13.07,18900.0,9.4758,9.4758,9.4686,9.4758,18900.0
2013-03-22 13:50:00,13.06,13.07,13.06,13.07,20000.0,9.4686,9.4758,9.4686,9.4758,20000.0
2013-03-22 13:55:00,13.07,13.07,13.05,13.05,46900.0,9.4758,9.4758,9.4613,9.4613,46900.0
2013-03-22 14:00:00,13.05,13.06,13.05,13.06,21500.0,9.4613,9.4686,9.4613,9.4686,21500.0
2013-03-22 14:05:00,13.06,13.06,13.03,13.03,52100.0,9.4686,9.4686,9.4468,9.4468,52100.0
2013-03-22 14:10:00,13.03,13.05,13.03,13.04,118800.0,9.4468,9.4613,9.4468,9.4541,118800.0
2013-03-22 14:15:00,13.03,13.03,13.02,13.03,165500.0,9.4468,9.4468,9.4396,9.4468,165500.0
2013-03-22 14:20:00,13.03,13.03,13.02,13.03,30500.0,9.4468,9.4468,9.4396,9.4468,30500.0
2013-03-22 14:25:00,13.03,13.03,13.02,13.03,21400.0,9.4468,9.4468,9.4396,9.4468,21400.0
2013-03-22 14:30:00,13.03,13.03,13.02,13.03,73000.0,9.4468,9.4468,9.4396,9.4468,73000.0
2013-03-22 14:35:00,13.03,13.04,13.02,13.03,107300.0,9.4468,9.4541,9.4396,9.4468,107300.0
2013-03-22 14:40:00,13.03,13.04,13.03,13.03,30400.0,9.4468,9.4541,9.4468,9.4468,30400.0
2013-03-22 14:45:00,13.03,13.04,13.02,13.02,62100.0,9.4468,9.4541,9.4396,9.4396,62100.0
2013-03-22 14:50:00,13.02,13.03,13.02,13.02,90200.0,9.4396,9.4468,9.4396,9.4396,90200.0
2013-03-22 14:55:00,13.02,13.03,13.02,13.02,23500.0,9.4396,9.4468,9.4396,9.4396,23500.0
2013-03-22 15:00:00,13.03,13.03,13.01,13.02,186600.0,9.4468,9.4468,9.4323,9.4396,186600.0
2013-03-22 15:05:00,13.02,13.03,13.02,13.02,34100.0,9.4396,9.4468,9.4396,9.4396,34100.0
2013-03-22 15:10:00,13.02,13.03,13.02,13.02,39700.0,9.4396,9.4468,9.4396,9.4396,39700.0
2013-03-22 15:15:00,13.03,13.03,13.01,13.01,75300.0,9.4468,9.4468,9.4323,9.4323,75300.0
2013-03-22 15:20:00,13.01,13.02,13.0,13.0,52000.0,9.4323,9.4396,9.4251,9.4251,52000.0
2013-03-22 15:25:00,13.01,13.01,12.99,13.0,61100.0,9.4323,9.4323,9.4178,9.4251,61100.0
2013-03-22 15:30:00,12.99,13.0,12.99,12.99,35100.0,9.4178,9.4251,9.4178,9.4178,35100.0
2013-03-22 15:35:00,12.99,13.03,12.99,13.03,185200.0,9.4178,9.4468,9.4178,9.4468,185200.0
2013-03-22 15:40:00,13.03,13.03,13.02,13.03,58700.0,9.4468,9.4468,9.4396,9.4468,58700.0
2013-03-22 15:45:00,13.03,13.04,13.03,13.04,198600.0,9.4468,9.4541,9.4468,9.4541,198600.0
2013-03-22 15:50:00,13.04,13.04,13.02,13.03,125700.0,9.4541,9.4541,9.4396,9.4468,125700.0
2013-03-22 15:55:00,13.03,13.05,13.02,13.05,423900.0,9.4468,9.4613,9.4396,9.4613,423900.0
2013-03-25 09:30:00,13.11,13.12,13.01,13.03,312400.0,9.5048,9.5121,9.4323,9.4468,312400.0
2013-03-25 09:35:00,13.03,13.12,13.0,13.12,207000.0,9.4468,9.5121,9.4251,9.5121,207000.0
2013-03-25 09:40:00,13.11,13.12,13.09,13.1,57700.0,9.5048,9.5121,9.4903,9.4976,57700.0
2013-03-25 09:45:00,13.1,13.11,13.09,13.1,61100.0,9.4976,9.5048,9.4903,9.4976,61100.0
2013-03-25 09:50:00,13.09,13.12,13.09,13.12,131400.0,9.4903,9.5121,9.4903,9.5121,131400.0
2013-03-25 09:55:00,13.11,13.12,13.09,13.09,63100.0,9.5048,9.5121,9.4903,9.4903,63100.0
2013-03-25 10:00:00,13.09,13.12,13.09,13.1,136200.0,9.4903,9.5121,9.4903,9.4976,136200.0
2013-03-25 10:05:00,13.1,13.11,13.1,13.11,52400.0,9.4976,9.5048,9.4976,9.5048,52400.0
2013-03-25 10:10:00,13.11,13.13,13.11,13.13,100600.0,9.5048,9.5193,9.5048,9.5193,100600.0
2013-03-25 10:15:00,13.13,13.15,13.12,13.15,137900.0,9.5193,9.5338,9.5121,9.5338,137900.0
2013-03-25 10:20:00,13.15,13.15,13.13,13.13,249100.0,9.5338,9.5338,9.5193,9.5193,249100.0
2013-03-25 10:25:00,13.14,13.14,13.11,13.11,196400.0,9.5266,9.5266,9.5048,9.5048,196400.0
2013-03-25 10:30:00,13.11,13.12,13.1,13.11,97100.0,9.5048,9.5121,9.4976,9.5048,97100.0
2013-03-25 10:35:00,13.11,13.11,13.04,13.04,107400.0,9.5048,9.5048,9.4541,9.4541,107400.0
2013-03-25 10:40:00,13.04,13.05,13.03,13.03,43000.0,9.4541,9.4613,9.4468,9.4468,43000.0
2013-03-25 10:45:00,13.03,13.06,13.02,13.05,145300.0,9.4468,9.4686,9.4396,9.4613,145300.0
2013-03-25 10:50:00,13.05,13.06,13.02,13.02,259600.0,9.4613,9.4686,9.4396,9.4396,259600.0
2013-03-25 10:55:00,13.02,13.02,12.97,12.97,188300.0,9.4396,9.4396,9.4033,9.4033,188300.0
2013-03-25 11:00:00,12.97,13.01,12.96,13.0,172800.0,9.4033,9.4323,9.3961,9.4251,172800.0
2013-03-25 11:05:00,13.0,13.0,12.98,13.0,135900.0,9.4251,9.4251,9.4106,9.4251,135900.0
2013-03-25 11:10:00,13.0,13.01,12.99,13.0,104300.0,9.4251,9.4323,9.4178,9.4251,104300.0
2013-03-25 11:15:00,13.0,13.0,12.96,12.96,180900.0,9.4251,9.4251,9.3961,9.3961,180900.0
2013-03-25 11:20:00,12.96,12.99,12.95,12.99,73200.0,9.3961,9.4178,9.3888,9.4178,73200.0
2013-03-25 11:25:00,12.98,13.0,12.98,12.98,74900.0,9.4106,9.4251,9.4106,9.4106,74900.0
2013-03-25 11:30:00,12.98,13.0,12.98,13.0,57700.0,9.4106,9.4251,9.4106,9.4251,57700.0
2013-03-25 11:35:00,12.99,13.01,12.99,12.99,109100.0,9.4178,9.4323,9.4178,9.4178,109100.0
2013-03-25 11:40:00,13.0,13.01,12.98,13.01,60100.0,9.4251,9.4323,9.4106,9.4323,60100.0
2013-03-25 11:45:00,13.0,13.03,12.99,13.02,122700.0,9.4251,9.4468,9.4178,9.4396,122700.0
2013-03-25 11:50:00,13.02,13.02,13.0,13.01,81800.0,9.4396,9.4396,9.4251,9.4323,81800.0
2013-03-25 11:55:00,13.01,13.02,13.0,13.0,82800.0,9.4323,9.4396,9.4251,9.4251,82800.0
2013-03-25 12:00:00,13.01,13.03,13.0,13.02,103900.0,9.4323,9.4468,9.4251,9.4396,103900.0
2013-03-25 12:05:00,13.02,13.02,13.0,13.0,110100.0,9.4396,9.4396,9.4251,9.4251,110100.0
2013-03-25 12:10:00,13.0,13.01,12.99,13.0,122700.0,9.4251,9.4323,9.4178,9.4251,122700.0
2013-03-25 12:15:00,13.01,13.01,12.99,13.0,44600.0,9.4323,9.4323,9.4178,9.4251,44600.0
2013-03-25 12:20:00,13.0,13.0,12.98,12.99,61100.0,9.4251,9.4251,9.4106,9.4178,61100.0
2013-03-25 12:25:00,12.98,13.0,12.97,12.98,81600.0,9.4106,9.4251,9.4033,9.4106,81600.0
2013-03-25 12:30:00,12.97,13.0,12.97,12.99,70900.0,9.4033,9.4251,9.4033,9.4178,70900.0
2013-03-25 12:35:00,12.99,13.0,12.98,12.99,62200.0,9.4178,9.4251,9.4106,9.4178,62200.0
2013-03-25 12:40:00,12.99,13.0,12.98,13.0,44300.0,9.4178,9.4251,9.4106,9.4251,44300.0
2013-03-25 12:45:00,12.99,13.0,12.98,12.98,67200.0,9.4178,9.4251,9.4106,9.4106,67200.0
2013-03-25 12:50:00,12.98,12.99,12.96,12.98,239200.0,9.4106,9.4178,9.3961,9.4106,239200.0
2013-03-25 12:55:00,12.98,13.0,12.97,12.99,123300.0,9.4106,9.4251,9.4033,9.4178,123300.0
2013-03-25 13:00:00,12.99,13.0,12.96,12.99,165200.0,9.4178,9.4251,9.3961,9.4178,165200.0
2013-03-25 13:05:00,12.98,12.99,12.96,12.96,133200.0,9.4106,9.4178,9.3961,9.3961,133200.0
2013-03-25 13:10:00,12.96,12.99,12.96,12.97,157100.0,9.3961,9.4178,9.3961,9.4033,157100.0
2013-03-25 13:15:00,12.97,12.98,12.96,12.98,63800.0,9.4033,9.4106,9.3961,9.4106,63800.0
2013-03-25 13:20:00,12.97,13.0,12.97,12.99,209900.0,9.4033,9.4251,9.4033,9.4178,209900.0
2013-03-25 13:25:00,12.98,13.01,12.98,13.0,58800.0,9.4106,9.4323,9.4106,9.4251,58800.0
2013-03-25 13:30:00,13.0,13.0,12.98,12.99,37300.0,9.4251,9.4251,9.4106,9.4178,37300.0
2013-03-25 13:35:00,12.99,12.99,12.98,12.98,119600.0,9.4178,9.4178,9.4106,9.4106,119600.0
2013-03-25 13:40:00,12.99,12.99,12.97,12.98,75800.0,9.4178,9.4178,9.4033,9.4106,75800.0
2013-03-25 13:45:00,12.98,13.02,12.98,13.01,131400.0,9.4106,9.4396,9.4106,9.4323,131400.0
2013-03-25 13:50:00,13.01,13.04,13.0,13.03,225700.0,9.4323,9.4541,9.4251,9.4468,225700.0
2013-03-25 13:55:00,13.04,13.05,13.02,13.02,206600.0,9.4541,9.4613,9.4396,9.4396,206600.0
2013-03-25 14:00:00,13.02,13.04,13.02,13.02,169300.0,9.4396,9.4541,9.4396,9.4396,169300.0
2013-03-25 14:05:00,13.02,13.03,13.02,13.03,175700.0,9.4396,9.4468,9.4396,9.4468,175700.0
2013-03-25 14:10:00,13.03,13.03,13.0,13.0,37900.0,9.4468,9.4468,9.4251,9.4251,37900.0
2013-03-25 14:15:00,13.0,13.03,13.0,13.02,84200.0,9.4251,9.4468,9.4251,9.4396,84200.0
2013-03-25 14:20:00,13.02,13.03,13.01,13.01,63600.0,9.4396,9.4468,9.4323,9.4323,63600.0
2013-03-25 14:25:00,13.02,13.02,13.0,13.0,78600.0,9.4396,9.4396,9.4251,9.4251,78600.0
2013-03-25 14:30:00,13.0,13.02,13.0,13.02,156700.0,9.4251,9.4396,9.4251,9.4396,156700.0
2013-03-25 14:35:00,13.02,13.02,13.0,13.02,137000.0,9.4396,9.4396,9.4251,9.4396,137000.0
2013-03-25 14:40:00,13.02,13.03,13.01,13.03,49900.0,9.4396,9.4468,9.4323,9.4468,49900.0
2013-03-25 14:45:00,13.03,13.03,13.01,13.03,122700.0,9.4468,9.4468,9.4323,9.4468,122700.0
2013-03-25 14:50:00,13.03,13.03,13.02,13.03,19700.0,9.4468,9.4468,9.4396,9.4468,19700.0
2013-03-25 14:55:00,13.02,13.03,13.02,13.03,95700.0,9.4396,9.4468,9.4396,9.4468,95700.0
2013-03-25 15:00:00,13.03,13.03,13.01,13.03,118900.0,9.4468,9.4468,9.4323,9.4468,118900.0
2013-03-25 15:05:00,13.02,13.03,13.01,13.01,103300.0,9.4396,9.4468,9.4323,9.4323,103300.0
2013-03-25 15:10:00,13.01,13.03,13.01,13.02,260200.0,9.4323,9.4468,9.4323,9.4396,260200.0
2013-03-25 15:15:00,13.03,13.03,13.0,13.0,57100.0,9.4468,9.4468,9.4251,9.4251,57100.0
2013-03-25 15:20:00,13.0,13.02,12.98,13.0,121500.0,9.4251,9.4396,9.4106,9.4251,121500.0
2013-03-25 15:25:00,13.0,13.01,12.98,13.0,149800.0,9.4251,9.4323,9.4106,9.4251,149800.0
2013-03-25 15:30:00,13.0,13.02,12.99,13.02,503900.0,9.4251,9.4396,9.4178,9.4396,503900.0
2013-03-25 15:35:00,13.01,13.03,13.0,13.02,98300.0,9.4323,9.4468,9.4251,9.4396,98300.0
2013-03-25 15:40:00,13.03,13.03,13.0,13.01,256800.0,9.4468,9.4468,9.4251,9.4323,256800.0
2013-03-25 15:45:00,13.01,13.02,12.99,13.0,123100.0,9.4323,9.4396,9.4178,9.4251,123100.0
2013-03-25 15:50:00,12.99,13.02,12.99,13.02,157800.0,9.4178,9.4396,9.4178,9.4396,157800.0
2013-03-25 15:55:00,13.02,13.03,12.99,13.01,659000.0,9.4396,9.4468,9.4178,9.4323,659000.0
2013-03-26 09:30:00,13.08,13.09,13.01,13.02,162800.0,9.4831,9.4903,9.4323,9.4396,162800.0
2013-03-26 09:35:00,13.02,13.04,13.0,13.02,169700.0,9.4396,9.4541,9.4251,9.4396,169700.0
2013-03-26 09:40:00,13.03,13.03,13.0,13.02,132000.0,9.4468,9.4468,9.4251,9.4396,132000.0
2013-03-26 09:45:00,13.02,13.02,13.0,13.02,46700.0,9.4396,9.4396,9.4251,9.4396,46700.0
2013-03-26 09:50:00,13.02,13.02,13.0,13.01,118900.0,9.4396,9.4396,9.4251,9.4323,118900.0
2013-03-26 09:55:00,13.0,13.04,13.0,13.04,197400.0,9.4251,9.4541,9.4251,9.4541,197400.0
2013-03-26 10:00:00,13.03,13.05,13.0,13.0,357300.0,9.4468,9.4613,9.4251,9.4251,357300.0
2013-03-26 10:05:00,13.0,13.07,12.99,13.06,872000.0,9.4251,9.4758,9.4178,9.4686,872000.0
2013-03-26 10:10:00,13.06,13.12,13.05,13.09,398000.0,9.4686,9.5121,9.4613,9.4903,398000.0
2013-03-26 10:15:00,13.09,13.1,13.06,13.09,246400.0,9.4903,9.4976,9.4686,9.4903,246400.0
2013-03-26 10:20:00,13.09,13.13,13.08,13.11,224100.0,9.4903,9.5193,9.4831,9.5048,224100.0
2013-03-26 10:25:00,13.1,13.16,13.1,13.15,459100.0,9.4976,9.5411,9.4976,9.5338,459100.0
2013-03-26 10:30:00,13.14,13.19,13.14,13.19,245400.0,9.5266,9.5628,9.5266,9.5628,245400.0
2013-03-26 10:35:00,13.18,13.19,13.15,13.16,203600.0,9.5556,9.5628,9.5338,9.5411,203600.0
2013-03-26 10:40:00,13.15,13.16,13.11,13.11,120200.0,9.5338,9.5411,9.5048,9.5048,120200.0
2013-03-26 10:45:00,13.11,13.12,13.1,13.1,136600.0,9.5048,9.5121,9.4976,9.4976,136600.0
2013-03-26 10:50:00,13.1,13.13,13.1,13.13,106700.0,9.4976,9.5193,9.4976,9.5193,106700.0
2013-03-26 10:55:00,13.13,13.15,13.12,13.14,92100.0,9.5193,9.5338,9.5121,9.5266,92100.0
2013-03-26 11:00:00,13.13,13.15,13.13,13.15,62300.0,9.5193,9.5338,9.5193,9.5338,62300.0
2013-03-26 11:05:00,13.15,13.17,13.14,13.17,106600.0,9.5338,9.5483,9.5266,9.5483,106600.0
2013-03-26 11:10:00,13.17,13.17,13.16,13.17,75700.0,9.5483,9.5483,9.5411,9.5483,75700.0
2013-03-26 11:15:00,13.16,13.17,13.16,13.17,82100.0,9.5411,9.5483,9.5411,9.5483,82100.0
2013-03-26 11:20:00,13.17,13.18,13.16,13.18,187800.0,9.5483,9.5556,9.5411,9.5556,187800.0
2013-03-26 11:25:00,13.18,13.18,13.15,13.15,97200.0,9.5556,9.5556,9.5338,9.5338,97200.0
2013-03-26 11:30:00,13.15,13.17,13.15,13.17,106800.0,9.5338,9.5483,9.5338,9.5483,106800.0
2013-03-26 11:35:00,13.16,13.19,13.16,13.18,166900.0,9.5411,9.5628,9.5411,9.5556,166900.0
2013-03-26 11:40:00,13.19,13.2,13.18,13.2,140400.0,9.5628,9.5701,9.5556,9.5701,140400.0
2013-03-26 11:45:00,13.19,13.2,13.17,13.18,125700.0,9.5628,9.5701,9.5483,9.5556,125700.0
2013-03-26 11:50:00,13.17,13.18,13.15,13.16,103100.0,9.5483,9.5556,9.5338,9.5411,103100.0
2013-03-26 11:55:00,13.16,13.17,13.15,13.17,103200.0,9.5411,9.5483,9.5338,9.5483,103200.0
2013-03-26 12:00:00,13.17,13.17,13.16,13.17,49700.0,9.5483,9.5483,9.5411,9.5483,49700.0
2013-03-26 12:05:00,13.16,13.17,13.12,13.12,290100.0,9.5411,9.5483,9.5121,9.5121,290100.0
2013-03-26 12:10:00,13.13,13.13,13.1,13.1,76000.0,9.5193,9.5193,9.4976,9.4976,76000.0
2013-03-26 12:15:00,13.1,13.11,13.08,13.09,87600.0,9.4976,9.5048,9.4831,9.4903,87600.0
2013-03-26 12:20:00,13.09,13.09,13.07,13.07,85200.0,9.4903,9.4903,9.4758,9.4758,85200.0
2013-03-26 12:25:00,13.07,13.08,13.05,13.05,101200.0,9.4758,9.4831,9.4613,9.4613,101200.0
2013-03-26 12:30:00,13.06,13.09,13.06,13.09,166900.0,9.4686,9.4903,9.4686,9.4903,166900.0
2013-03-26 12:35:00,13.08,13.09,13.08,13.09,64300.0,9.4831,9.4903,9.4831,9.4903,64300.0
2013-03-26 12:40:00,13.09,13.11,13.09,13.11,126600.0,9.4903,9.5048,9.4903,9.5048,126600.0
2013-03-26 12:45:00,13.11,13.11,13.1,13.1,42700.0,9.5048,9.5048,9.4976,9.4976,42700.0
2013-03-26 12:50:00,13.1,13.11,13.08,13.08,207000.0,9.4976,9.5048,9.4831,9.4831,207000.0
2013-03-26 12:55:00,13.08,13.09,13.07,13.08,94500.0,9.4831,9.4903,9.4758,9.4831,94500.0
2013-03-26 13:00:00,13.08,13.08,13.07,13.07,74900.0,9.4831,9.4831,9.4758,9.4758,74900.0
2013-03-26 13:05:00,13.08,13.08,13.07,13.08,80000.0,9.4831,9.4831,9.4758,9.4831,80000.0
2013-03-26 13:10:00,13.07,13.08,13.07,13.07,40000.0,9.4758,9.4831,9.4758,9.4758,40000.0
2013-03-26 13:15:00,13.07,13.08,13.07,13.07,121700.0,9.4758,9.4831,9.4758,9.4758,121700.0
2013-03-26 13:20:00,13.08,13.08,13.07,13.07,96400.0,9.4831,9.4831,9.4758,9.4758,96400.0
2013-03-26 13:25:00,13.08,13.08,13.07,13.08,61700.0,9.4831,9.4831,9.4758,9.4831,61700.0
2013-03-26 13:30:00,13.08,13.08,13.06,13.06,171000.0,9.4831,9.4831,9.4686,9.4686,171000.0
2013-03-26 13:35:00,13.06,13.07,13.03,13.04,169500.0,9.4686,9.4758,9.4468,9.4541,169500.0
2013-03-26 13:40:00,13.03,13.05,13.02,13.05,238200.0,9.4468,9.4613,9.4396,9.4613,238200.0
2013-03-26 13:45:00,13.04,13.06,13.04,13.06,105000.0,9.4541,9.4686,9.4541,9.4686,105000.0
2013-03-26 13:50:00,13.06,13.06,13.05,13.06,46900.0,9.4686,9.4686,9.4613,9.4686,46900.0
2013-03-26 13:55:00,13.06,13.06,13.05,13.06,44500.0,9.4686,9.4686,9.4613,9.4686,44500.0
2013-03-26 14:00:00,13.06,13.06,13.05,13.06,36700.0,9.4686,9.4686,9.4613,9.4686,36700.0
2013-03-26 14:05:00,13.06,13.06,13.03,13.03,243900.0,9.4686,9.4686,9.4468,9.4468,243900.0
2013-03-26 14:10:00,13.03,13.04,13.03,13.03,35000.0,9.4468,9.4541,9.4468,9.4468,35000.0
2013-03-26 14:15:00,13.03,13.04,13.03,13.03,61200.0,9.4468,9.4541,9.4468,9.4468,61200.0
2013-03-26 14:20:00,13.03,13.04,13.03,13.04,73600.0,9.4468,9.4541,9.4468,9.4541,73600.0
2013-03-26 14:25:00,13.04,13.04,13.03,13.03,72100.0,9.4541,9.4541,9.4468,9.4468,72100.0
2013-03-26 14:30:00,13.03,13.04,13.02,13.03,91400.0,9.4468,9.4541,9.4396,9.4468,91400.0
2013-03-26 14:35:00,13.02,13.03,13.01,13.02,66200.0,9.4396,9.4468,9.4323,9.4396,66200.0
2013-03-26 14:40:00,13.01,13.02,13.0,13.01,107600.0,9.4323,9.4396,9.4251,9.4323,107600.0
2013-03-26 14:45:00,13.0,13.01,13.0,13.0,43500.0,9.4251,9.4323,9.4251,9.4251,43500.0
2013-03-26 14:50:00,13.01,13.02,13.0,13.02,134500.0,9.4323,9.4396,9.4251,9.4396,134500.0
2013-03-26 14:55:00,13.02,13.02,13.01,13.02,37700.0,9.4396,9.4396,9.4323,9.4396,37700.0
2013-03-26 15:00:00,13.02,13.03,13.01,13.03,84000.0,9.4396,9.4468,9.4323,9.4468,84000.0
2013-03-26 15:05:00,13.03,13.03,13.02,13.02,30100.0,9.4468,9.4468,9.4396,9.4396,30100.0
2013-03-26 15:10:00,13.02,13.03,13.02,13.03,71100.0,9.4396,9.4468,9.4396,9.4468,71100.0
2013-03-26 15:15:00,13.03,13.04,13.02,13.04,113800.0,9.4468,9.4541,9.4396,9.4541,113800.0
2013-03-26 15:20:00,13.04,13.04,13.03,13.04,84600.0,9.4541,9.4541,9.4468,9.4541,84600.0
2013-03-26 15:25:00,13.04,13.05,13.03,13.04,79400.0,9.4541,9.4613,9.4468,9.4541,79400.0
2013-03-26 15:30:00,13.05,13.08,13.04,13.08,657300.0,9.4613,9.4831,9.4541,9.4831,657300.0
2013-03-26 15:35:00,13.08,13.1,13.07,13.1,239400.0,9.4831,9.4976,9.4758,9.4976,239400.0
2013-03-26 15:40:00,13.1,13.11,13.09,13.11,198700.0,9.4976,9.5048,9.4903,9.5048,198700.0
2013-03-26 15:45:00,13.11,13.13,13.09,13.1,635200.0,9.5048,9.5193,9.4903,9.4976,635200.0
2013-03-26 15:50:00,13.09,13.1,13.08,13.09,740400.0,9.4903,9.4976,9.4831,9.4903,740400.0
2013-03-26 15:55:00,13.09,13.13,13.08,13.12,1733800.0,9.4903,9.5193,9.4831,9.5121,1733800.0
2013-03-27 09:30:00,13.03,13.04,13.0,13.01,156700.0,9.4468,9.4541,9.4251,9.4323,156700.0
2013-03-27 09:35:00,13.01,13.08,13.01,13.03,127200.0,9.4323,9.4831,9.4323,9.4468,127200.0
2013-03-27 09:40:00,13.04,13.09,13.03,13.05,299100.0,9.4541,9.4903,9.4468,9.4613,299100.0
2013-03-27 09:45:00,13.04,13.08,13.04,13.06,418300.0,9.4541,9.4831,9.4541,9.4686,418300.0
2013-03-27 09:50:00,13.07,13.09,13.05,13.08,74200.0,9.4758,9.4903,9.4613,9.4831,74200.0
2013-03-27 09:55:00,13.09,13.11,13.08,13.1,363800.0,9.4903,9.5048,9.4831,9.4976,363800.0
2013-03-27 10:00:00,13.1,13.16,13.09,13.11,281200.0,9.4976,9.5411,9.4903,9.5048,281200.0
2013-03-27 10:05:00,13.11,13.14,13.11,13.13,155100.0,9.5048,9.5266,9.5048,9.5193,155100.0
2013-03-27 10:10:00,13.12,13.13,13.07,13.1,303400.0,9.5121,9.5193,9.4758,9.4976,303400.0
2013-03-27 10:15:00,13.11,13.13,13.11,13.12,164800.0,9.5048,9.5193,9.5048,9.5121,164800.0
2013-03-27 10:20:00,13.12,13.15,13.11,13.14,100400.0,9.5121,9.5338,9.5048,9.5266,100400.0
2013-03-27 10:25:00,13.14,13.16,13.12,13.13,166500.0,9.5266,9.5411,9.5121,9.5193,166500.0
2013-03-27 10:30:00,13.13,13.14,13.1,13.1,91600.0,9.5193,9.5266,9.4976,9.4976,91600.0
2013-03-27 10:35:00,13.1,13.11,13.09,13.11,887900.0,9.4976,9.5048,9.4903,9.5048,887900.0
2013-03-27 10:40:00,13.1,13.14,13.1,13.13,464500.0,9.4976,9.5266,9.4976,9.5193,464500.0
2013-03-27 10:45:00,13.12,13.15,13.12,13.13,371600.0,9.5121,9.5338,9.5121,9.5193,371600.0
2013-03-27 10:50:00,13.13,13.13,13.12,13.13,101900.0,9.5193,9.5193,9.5121,9.5193,101900.0
2013-03-27 10:55:00,13.13,13.14,13.12,13.13,172000.0,9.5193,9.5266,9.5121,9.5193,172000.0
2013-03-27 11:00:00,13.13,13.14,13.12,13.14,93600.0,9.5193,9.5266,9.5121,9.5266,93600.0
2013-03-27 11:05:00,13.14,13.14,13.11,13.11,367400.0,9.5266,9.5266,9.5048,9.5048,367400.0
2013-03-27 11:10:00,13.11,13.13,13.1,13.1,178400.0,9.5048,9.5193,9.4976,9.4976,178400.0
2013-03-27 11:15:00,13.11,13.11,13.09,13.1,93800.0,9.5048,9.5048,9.4903,9.4976,93800.0
2013-03-27 11:20:00,13.09,13.11,13.09,13.11,123700.0,9.4903,9.5048,9.4903,9.5048,123700.0
2013-03-27 11:25:00,13.11,13.12,13.11,13.11,49500.0,9.5048,9.5121,9.5048,9.5048,49500.0
2013-03-27 11:30:00,13.12,13.15,13.11,13.12,607900.0,9.5121,9.5338,9.5048,9.5121,607900.0
2013-03-27 11:35:00,13.12,13.13,13.11,13.12,81700.0,9.5121,9.5193,9.5048,9.5121,81700.0
2013-03-27 11:40:00,13.12,13.12,13.11,13.12,29200.0,9.5121,9.5121,9.5048,9.5121,29200.0
2013-03-27 11:45:00,13.11,13.13,13.11,13.11,223100.0,9.5048,9.5193,9.5048,9.5048,223100.0
2013-03-27 11:50:00,13.12,13.12,13.1,13.1,54000.0,9.5121,9.5121,9.4976,9.4976,54000.0
2013-03-27 11:55:00,13.1,13.11,13.09,13.1,60400.0,9.4976,9.5048,9.4903,9.4976,60400.0
2013-03-27 12:00:00,13.1,13.11,13.09,13.1,57800.0,9.4976,9.5048,9.4903,9.4976,57800.0
2013-03-27 12:05:00,13.11,13.11,13.1,13.11,20400.0,9.5048,9.5048,9.4976,9.5048,20400.0
2013-03-27 12:10:00,13.11,13.11,13.1,13.1,20000.0,9.5048,9.5048,9.4976,9.4976,20000.0
2013-03-27 12:15:00,13.11,13.12,13.1,13.11,48200.0,9.5048,9.5121,9.4976,9.5048,48200.0
2013-03-27 12:20:00,13.12,13.12,13.1,13.11,55500.0,9.5121,9.5121,9.4976,9.5048,55500.0
2013-03-27 12:25:00,13.1,13.11,13.09,13.1,91000.0,9.4976,9.5048,9.4903,9.4976,91000.0
2013-03-27 12:30:00,13.1,13.11,13.09,13.11,232600.0,9.4976,9.5048,9.4903,9.5048,232600.0
2013-03-27 12:35:00,13.1,13.11,13.1,13.1,33500.0,9.4976,9.5048,9.4976,9.4976,33500.0
2013-03-27 12:40:00,13.11,13.11,13.09,13.1,174900.0,9.5048,9.5048,9.4903,9.4976,174900.0
2013-03-27 12:45:00,13.1,13.11,13.08,13.1,189200.0,9.4976,9.5048,9.4831,9.4976,189200.0
2013-03-27 12:50:00,13.1,13.12,13.09,13.11,93400.0,9.4976,9.5121,9.4903,9.5048,93400.0
2013-03-27 12:55:00,13.11,13.12,13.1,13.12,38600.0,9.5048,9.5121,9.4976,9.5121,38600.0
2013-03-27 13:00:00,13.12,13.12,13.09,13.1,105100.0,9.5121,9.5121,9.4903,9.4976,105100.0
2013-03-27 13:05:00,13.09,13.1,13.08,13.08,107400.0,9.4903,9.4976,9.4831,9.4831,107400.0
2013-03-27 13:10:00,13.08,13.09,13.07,13.09,211600.0,9.4831,9.4903,9.4758,9.4903,211600.0
2013-03-27 13:15:00,13.09,13.11,13.08,13.1,97600.0,9.4903,9.5048,9.4831,9.4976,97600.0
2013-03-27 13:20:00,13.11,13.11,13.09,13.11,71000.0,9.5048,9.5048,9.4903,9.5048,71000.0
2013-03-27 13:25:00,13.11,13.11,13.1,13.11,15400.0,9.5048,9.5048,9.4976,9.5048,15400.0
2013-03-27 13:30:00,13.1,13.12,13.1,13.12,34300.0,9.4976,9.5121,9.4976,9.5121,34300.0
2013-03-27 13:35:00,13.12,13.13,13.11,13.12,99600.0,9.5121,9.5193,9.5048,9.5121,99600.0
2013-03-27 13:40:00,13.12,13.13,13.11,13.11,112200.0,9.5121,9.5193,9.5048,9.5048,112200.0
2013-03-27 13:45:00,13.12,13.12,13.11,13.12,57100.0,9.5121,9.5121,9.5048,9.5121,57100.0
2013-03-27 13:50:00,13.12,13.13,13.11,13.12,137800.0,9.5121,9.5193,9.5048,9.5121,137800.0
2013-03-27 13:55:00,13.12,13.13,13.11,13.13,70000.0,9.5121,9.5193,9.5048,9.5193,70000.0
2013-03-27 14:00:00,13.13,13.13,13.11,13.12,125800.0,9.5193,9.5193,9.5048,9.5121,125800.0
2013-03-27 14:05:00,13.13,13.13,13.12,13.13,30400.0,9.5193,9.5193,9.5121,9.5193,30400.0
2013-03-27 14:10:00,13.13,13.13,13.11,13.12,41500.0,9.5193,9.5193,9.5048,9.5121,41500.0
2013-03-27 14:15:00,13.12,13.12,13.11,13.12,43600.0,9.5121,9.5121,9.5048,9.5121,43600.0
2013-03-27 14:20:00,13.12,13.12,13.11,13.12,49400.0,9.5121,9.5121,9.5048,9.5121,49400.0
2013-03-27 14:25:00,13.12,13.14,13.11,13.13,213500.0,9.5121,9.5266,9.5048,9.5193,213500.0
2013-03-27 14:30:00,13.13,13.15,13.12,13.14,114300.0,9.5193,9.5338,9.5121,9.5266,114300.0
2013-03-27 14:35:00,13.14,13.15,13.13,13.13,50500.0,9.5266,9.5338,9.5193,9.5193,50500.0
2013-03-27 14:40:00,13.13,13.15,13.13,13.13,141900.0,9.5193,9.5338,9.5193,9.5193,141900.0
2013-03-27 14:45:00,13.13,13.15,13.13,13.14,113700.0,9.5193,9.5338,9.5193,9.5266,113700.0
2013-03-27 14:50:00,13.13,13.14,13.13,13.13,16700.0,9.5193,9.5266,9.5193,9.5193,16700.0
2013-03-27 14:55:00,13.13,13.15,13.13,13.15,47200.0,9.5193,9.5338,9.5193,9.5338,47200.0
2013-03-27 15:00:00,13.15,13.15,13.12,13.13,191700.0,9.5338,9.5338,9.5121,9.5193,191700.0
2013-03-27 15:05:00,13.13,13.14,13.12,13.12,132700.0,9.5193,9.5266,9.5121,9.5121,132700.0
2013-03-27 15:10:00,13.12,13.15,13.12,13.14,286400.0,9.5121,9.5338,9.5121,9.5266,286400.0
2013-03-27 15:15:00,13.15,13.15,13.13,13.13,66800.0,9.5338,9.5338,9.5193,9.5193,66800.0
2013-03-27 15:20:00,13.13,13.14,13.13,13.13,122900.0,9.5193,9.5266,9.5193,9.5193,122900.0
2013-03-27 15:25:00,13.13,13.15,13.13,13.15,301800.0,9.5193,9.5338,9.5193,9.5338,301800.0
2013-03-27 15:30:00,13.15,13.17,13.14,13.15,229000.0,9.5338,9.5483,9.5266,9.5338,229000.0
2013-03-27 15:35:00,13.15,13.17,13.14,13.16,188200.0,9.5338,9.5483,9.5266,9.5411,188200.0
2013-03-27 15:40:00,13.16,13.17,13.15,13.17,94400.0,9.5411,9.5483,9.5338,9.5483,94400.0
2013-03-27 15:45:00,13.17,13.17,13.15,13.16,84200.0,9.5483,9.5483,9.5338,9.5411,84200.0
2013-03-27 15:50:00,13.15,13.18,13.15,13.15,237500.0,9.5338,9.5556,9.5338,9.5338,237500.0
2013-03-27 15:55:00,13.15,13.16,13.14,13.16,371800.0,9.5338,9.5411,9.5266,9.5411,371800.0
2013-03-28 09:30:00,13.18,13.19,13.13,13.17,242700.0,9.5556,9.5628,9.5193,9.5483,242700.0
2013-03-28 09:35:00,13.16,13.2,13.16,13.2,125200.0,9.5411,9.5701,9.5411,9.5701,125200.0
2013-03-28 09:40:00,13.2,13.2,13.18,13.2,139000.0,9.5701,9.5701,9.5556,9.5701,139000.0
2013-03-28 09:45:00,13.2,13.21,13.19,13.2,123700.0,9.5701,9.5773,9.5628,9.5701,123700.0
2013-03-28 09:50:00,13.2,13.21,13.19,13.21,64200.0,9.5701,9.5773,9.5628,9.5773,64200.0
2013-03-28 09:55:00,13.2,13.22,13.17,13.19,327600.0,9.5701,9.5846,9.5483,9.5628,327600.0
2013-03-28 10:00:00,13.19,13.2,13.18,13.18,221300.0,9.5628,9.5701,9.5556,9.5556,221300.0
2013-03-28 10:05:00,13.19,13.21,13.17,13.19,455100.0,9.5628,9.5773,9.5483,9.5628,455100.0
2013-03-28 10:10:00,13.19,13.22,13.19,13.22,80000.0,9.5628,9.5846,9.5628,9.5846,80000.0
2013-03-28 10:15:00,13.22,13.22,13.19,13.21,121000.0,9.5846,9.5846,9.5628,9.5773,121000.0
2013-03-28 10:20:00,13.21,13.22,13.2,13.21,36300.0,9.5773,9.5846,9.5701,9.5773,36300.0
2013-03-28 10:25:00,13.21,13.24,13.21,13.21,124000.0,9.5773,9.5991,9.5773,9.5773,124000.0
2013-03-28 10:30:00,13.21,13.24,13.21,13.23,84800.0,9.5773,9.5991,9.5773,9.5918,84800.0
2013-03-28 10:35:00,13.23,13.23,13.21,13.23,82700.0,9.5918,9.5918,9.5773,9.5918,82700.0
2013-03-28 10:40:00,13.23,13.23,13.21,13.22,38300.0,9.5918,9.5918,9.5773,9.5846,38300.0
2013-03-28 10:45:00,13.22,13.23,13.21,13.22,68400.0,9.5846,9.5918,9.5773,9.5846,68400.0
2013-03-28 10:50:00,13.23,13.24,13.21,13.22,80000.0,9.5918,9.5991,9.5773,9.5846,80000.0
2013-03-28 10:55:00,13.23,13.25,13.22,13.24,82400.0,9.5918,9.6063,9.5846,9.5991,82400.0
2013-03-28 11:00:00,13.24,13.27,13.23,13.27,163700.0,9.5991,9.6208,9.5918,9.6208,163700.0
2013-03-28 11:05:00,13.26,13.27,13.24,13.25,76600.0,9.6136,9.6208,9.5991,9.6063,76600.0
2013-03-28 11:10:00,13.25,13.26,13.24,13.24,93300.0,9.6063,9.6136,9.5991,9.5991,93300.0
2013-03-28 11:15:00,13.24,13.25,13.23,13.25,53000.0,9.5991,9.6063,9.5918,9.6063,53000.0
2013-03-28 11:20:00,13.25,13.26,13.24,13.26,29200.0,9.6063,9.6136,9.5991,9.6136,29200.0
2013-03-28 11:25:00,13.26,13.27,13.25,13.26,68300.0,9.6136,9.6208,9.6063,9.6136,68300.0
2013-03-28 11:30:00,13.27,13.27,13.25,13.26,90100.0,9.6208,9.6208,9.6063,9.6136,90100.0
2013-03-28 11:35:00,13.26,13.26,13.25,13.25,63400.0,9.6136,9.6136,9.6063,9.6063,63400.0
2013-03-28 11:40:00,13.25,13.26,13.25,13.26,44400.0,9.6063,9.6136,9.6063,9.6136,44400.0
2013-03-28 11:45:00,13.26,13.26,13.25,13.25,40200.0,9.6136,9.6136,9.6063,9.6063,40200.0
2013-03-28 11:50:00,13.25,13.27,13.25,13.27,77600.0,9.6063,9.6208,9.6063,9.6208,77600.0
2013-03-28 11:55:00,13.27,13.27,13.26,13.26,61400.0,9.6208,9.6208,9.6136,9.6136,61400.0
2013-03-28 12:00:00,13.26,13.27,13.25,13.26,30500.0,9.6136,9.6208,9.6063,9.6136,30500.0
2013-03-28 12:05:00,13.26,13.26,13.24,13.25,32000.0,9.6136,9.6136,9.5991,9.6063,32000.0
2013-03-28 12:10:00,13.24,13.25,13.24,13.25,20400.0,9.5991,9.6063,9.5991,9.6063,20400.0
2013-03-28 12:15:00,13.24,13.25,13.23,13.24,38700.0,9.5991,9.6063,9.5918,9.5991,38700.0
2013-03-28 12:20:00,13.24,13.27,13.23,13.26,208900.0,9.5991,9.6208,9.5918,9.6136,208900.0
2013-03-28 12:25:00,13.27,13.28,13.26,13.27,153000.0,9.6208,9.6281,9.6136,9.6208,153000.0
2013-03-28 12:30:00,13.26,13.27,13.25,13.27,27000.0,9.6136,9.6208,9.6063,9.6208,27000.0
2013-03-28 12:35:00,13.27,13.27,13.25,13.25,42900.0,9.6208,9.6208,9.6063,9.6063,42900.0
2013-03-28 12:40:00,13.26,13.28,13.25,13.27,118100.0,9.6136,9.6281,9.6063,9.6208,118100.0
2013-03-28 12:45:00,13.27,13.29,13.27,13.29,123000.0,9.6208,9.6353,9.6208,9.6353,123000.0
2013-03-28 12:50:00,13.29,13.3,13.28,13.3,117600.0,9.6353,9.6426,9.6281,9.6426,117600.0
2013-03-28 12:55:00,13.3,13.32,13.3,13.32,200500.0,9.6426,9.6571,9.6426,9.6571,200500.0
2013-03-28 13:00:00,13.32,13.32,13.3,13.32,73800.0,9.6571,9.6571,9.6426,9.6571,73800.0
2013-03-28 13:05:00,13.31,13.32,13.3,13.31,59400.0,9.6498,9.6571,9.6426,9.6498,59400.0
2013-03-28 13:10:00,13.3,13.32,13.3,13.31,102300.0,9.6426,9.6571,9.6426,9.6498,102300.0
2013-03-28 13:15:00,13.31,13.32,13.3,13.32,89000.0,9.6498,9.6571,9.6426,9.6571,89000.0
2013-03-28 13:20:00,13.32,13.32,13.31,13.32,17000.0,9.6571,9.6571,9.6498,9.6571,17000.0
2013-03-28 13:25:00,13.31,13.32,13.3,13.31,58500.0,9.6498,9.6571,9.6426,9.6498,58500.0
2013-03-28 13:30:00,13.31,13.31,13.3,13.31,108400.0,9.6498,9.6498,9.6426,9.6498,108400.0
2013-03-28 13:35:00,13.31,13.31,13.29,13.31,89100.0,9.6498,9.6498,9.6353,9.6498,89100.0
2013-03-28 13:40:00,13.31,13.31,13.29,13.31,75800.0,9.6498,9.6498,9.6353,9.6498,75800.0
2013-03-28 13:45:00,13.3,13.31,13.29,13.3,39400.0,9.6426,9.6498,9.6353,9.6426,39400.0
2013-03-28 13:50:00,13.3,13.3,13.29,13.29,13100.0,9.6426,9.6426,9.6353,9.6353,13100.0
2013-03-28 13:55:00,13.3,13.31,13.29,13.29,56400.0,9.6426,9.6498,9.6353,9.6353,56400.0
2013-03-28 14:00:00,13.3,13.31,13.3,13.31,88900.0,9.6426,9.6498,9.6426,9.6498,88900.0
2013-03-28 14:05:00,13.31,13.31,13.3,13.31,16200.0,9.6498,9.6498,9.6426,9.6498,16200.0
2013-03-28 14:10:00,13.3,13.32,13.29,13.31,168300.0,9.6426,9.6571,9.6353,9.6498,168300.0
2013-03-28 14:15:00,13.3,13.31,13.29,13.3,50600.0,9.6426,9.6498,9.6353,9.6426,50600.0
2013-03-28 14:20:00,13.29,13.31,13.29,13.3,109100.0,9.6353,9.6498,9.6353,9.6426,109100.0
2013-03-28 14:25:00,13.29,13.31,13.29,13.31,273800.0,9.6353,9.6498,9.6353,9.6498,273800.0
2013-03-28 14:30:00,13.31,13.31,13.28,13.31,352400.0,9.6498,9.6498,9.6281,9.6498,352400.0
2013-03-28 14:35:00,13.31,13.31,13.3,13.31,78200.0,9.6498,9.6498,9.6426,9.6498,78200.0
2013-03-28 14:40:00,13.31,13.32,13.3,13.32,86900.0,9.6498,9.6571,9.6426,9.6571,86900.0
2013-03-28 14:45:00,13.32,13.34,13.31,13.33,161800.0,9.6571,9.6716,9.6498,9.6643,161800.0
2013-03-28 14:50:00,13.33,13.33,13.31,13.32,45400.0,9.6643,9.6643,9.6498,9.6571,45400.0
2013-03-28 14:55:00,13.32,13.32,13.31,13.32,32200.0,9.6571,9.6571,9.6498,9.6571,32200.0
2013-03-28 15:00:00,13.31,13.32,13.3,13.31,76300.0,9.6498,9.6571,9.6426,9.6498,76300.0
2013-03-28 15:05:00,13.3,13.32,13.28,13.32,158800.0,9.6426,9.6571,9.6281,9.6571,158800.0
2013-03-28 15:10:00,13.31,13.32,13.31,13.32,71700.0,9.6498,9.6571,9.6498,9.6571,71700.0
2013-03-28 15:15:00,13.32,13.33,13.31,13.33,125600.0,9.6571,9.6643,9.6498,9.6643,125600.0
2013-03-28 15:20:00,13.33,13.34,13.32,13.33,170700.0,9.6643,9.6716,9.6571,9.6643,170700.0
2013-03-28 15:25:00,13.33,13.35,13.32,13.32,173400.0,9.6643,9.6788,9.6571,9.6571,173400.0
2013-03-28 15:30:00,13.33,13.33,13.32,13.33,43400.0,9.6643,9.6643,9.6571,9.6643,43400.0
2013-03-28 15:35:00,13.33,13.33,13.32,13.33,57800.0,9.6643,9.6643,9.6571,9.6643,57800.0
2013-03-28 15:40:00,13.32,13.33,13.3,13.3,161200.0,9.6571,9.6643,9.6426,9.6426,161200.0
2013-03-28 15:45:00,13.3,13.31,13.29,13.31,241600.0,9.6426,9.6498,9.6353,9.6498,241600.0
2013-03-28 15:50:00,13.31,13.32,13.3,13.31,308000.0,9.6498,9.6571,9.6426,9.6498,308000.0
2013-03-28 15:55:00,13.31,13.35,13.3,13.32,1599600.0,9.6498,9.6788,9.6426,9.6571,1599600.0
2013-04-01 09:30:00,13.35,13.37,13.28,13.3,306900.0,9.6788,9.6934,9.6281,9.6426,306900.0
2013-04-01 09:35:00,13.29,13.35,13.28,13.28,156500.0,9.6353,9.6788,9.6281,9.6281,156500.0
2013-04-01 09:40:00,13.28,13.31,13.28,13.3,159300.0,9.6281,9.6498,9.6281,9.6426,159300.0
2013-04-01 09:45:00,13.31,13.31,13.29,13.3,169600.0,9.6498,9.6498,9.6353,9.6426,169600.0
2013-04-01 09:50:00,13.3,13.31,13.3,13.3,111000.0,9.6426,9.6498,9.6426,9.6426,111000.0
2013-04-01 09:55:00,13.31,13.31,13.25,13.28,284200.0,9.6498,9.6498,9.6063,9.6281,284200.0
2013-04-01 10:00:00,13.29,13.4,13.22,13.26,490100.0,9.6353,9.7151,9.5846,9.6136,490100.0
2013-04-01 10:05:00,13.25,13.27,13.24,13.25,174200.0,9.6063,9.6208,9.5991,9.6063,174200.0
2013-04-01 10:10:00,13.25,13.28,13.24,13.26,187300.0,9.6063,9.6281,9.5991,9.6136,187300.0
2013-04-01 10:15:00,13.26,13.26,13.24,13.24,101200.0,9.6136,9.6136,9.5991,9.5991,101200.0
2013-04-01 10:20:00,13.24,13.25,13.23,13.24,81800.0,9.5991,9.6063,9.5918,9.5991,81800.0
2013-04-01 10:25:00,13.24,13.26,13.23,13.25,145300.0,9.5991,9.6136,9.5918,9.6063,145300.0
2013-04-01 10:30:00,13.25,13.25,13.21,13.23,258300.0,9.6063,9.6063,9.5773,9.5918,258300.0
2013-04-01 10:35:00,13.23,13.23,13.19,13.2,240700.0,9.5918,9.5918,9.5628,9.5701,240700.0
2013-04-01 10:40:00,13.2,13.22,13.17,13.21,556300.0,9.5701,9.5846,9.5483,9.5773,556300.0
2013-04-01 10:45:00,13.22,13.22,13.2,13.21,244400.0,9.5846,9.5846,9.5701,9.5773,244400.0
2013-04-01 10:50:00,13.22,13.24,13.2,13.23,111500.0,9.5846,9.5991,9.5701,9.5918,111500.0
2013-04-01 10:55:00,13.23,13.25,13.21,13.24,631300.0,9.5918,9.6063,9.5773,9.5991,631300.0
2013-04-01 11:00:00,13.24,13.24,13.21,13.22,369200.0,9.5991,9.5991,9.5773,9.5846,369200.0
2013-04-01 11:05:00,13.22,13.24,13.21,13.23,240500.0,9.5846,9.5991,9.5773,9.5918,240500.0
2013-04-01 11:10:00,13.23,13.24,13.23,13.23,26600.0,9.5918,9.5991,9.5918,9.5918,26600.0
2013-04-01 11:15:00,13.23,13.24,13.21,13.23,107300.0,9.5918,9.5991,9.5773,9.5918,107300.0
2013-04-01 11:20:00,13.23,13.24,13.2,13.21,407000.0,9.5918,9.5991,9.5701,9.5773,407000.0
2013-04-01 11:25:00,13.21,13.23,13.2,13.23,83300.0,9.5773,9.5918,9.5701,9.5918,83300.0
2013-04-01 11:30:00,13.24,13.24,13.22,13.24,109800.0,9.5991,9.5991,9.5846,9.5991,109800.0
2013-04-01 11:35:00,13.24,13.24,13.21,13.22,55600.0,9.5991,9.5991,9.5773,9.5846,55600.0
2013-04-01 11:40:00,13.22,13.25,13.21,13.23,118900.0,9.5846,9.6063,9.5773,9.5918,118900.0
2013-04-01 11:45:00,13.23,13.25,13.23,13.25,32900.0,9.5918,9.6063,9.5918,9.6063,32900.0
2013-04-01 11:50:00,13.25,13.28,13.24,13.26,384300.0,9.6063,9.6281,9.5991,9.6136,384300.0
2013-04-01 11:55:00,13.26,13.26,13.25,13.26,18700.0,9.6136,9.6136,9.6063,9.6136,18700.0
2013-04-01 12:00:00,13.26,13.26,13.24,13.24,53700.0,9.6136,9.6136,9.5991,9.5991,53700.0
2013-04-01 12:05:00,13.24,13.25,13.23,13.23,113700.0,9.5991,9.6063,9.5918,9.5918,113700.0
2013-04-01 12:10:00,13.24,13.24,13.22,13.23,99700.0,9.5991,9.5991,9.5846,9.5918,99700.0
2013-04-01 12:15:00,13.23,13.24,13.21,13.23,368000.0,9.5918,9.5991,9.5773,9.5918,368000.0
2013-04-01 12:20:00,13.22,13.24,13.21,13.23,178800.0,9.5846,9.5991,9.5773,9.5918,178800.0
2013-04-01 12:25:00,13.23,13.25,13.23,13.24,65000.0,9.5918,9.6063,9.5918,9.5991,65000.0
2013-04-01 12:30:00,13.24,13.24,13.22,13.23,93700.0,9.5991,9.5991,9.5846,9.5918,93700.0
2013-04-01 12:35:00,13.23,13.24,13.23,13.23,205100.0,9.5918,9.5991,9.5918,9.5918,205100.0
2013-04-01 12:40:00,13.23,13.24,13.23,13.23,23400.0,9.5918,9.5991,9.5918,9.5918,23400.0
2013-04-01 12:45:00,13.24,13.27,13.24,13.26,344200.0,9.5991,9.6208,9.5991,9.6136,344200.0
2013-04-01 12:50:00,13.27,13.27,13.26,13.27,18900.0,9.6208,9.6208,9.6136,9.6208,18900.0
2013-04-01 12:55:00,13.26,13.27,13.25,13.26,95000.0,9.6136,9.6208,9.6063,9.6136,95000.0
2013-04-01 13:00:00,13.27,13.27,13.25,13.26,122400.0,9.6208,9.6208,9.6063,9.6136,122400.0
2013-04-01 13:05:00,13.26,13.27,13.26,13.26,22200.0,9.6136,9.6208,9.6136,9.6136,22200.0
2013-04-01 13:10:00,13.26,13.27,13.25,13.25,19500.0,9.6136,9.6208,9.6063,9.6063,19500.0
2013-04-01 13:15:00,13.25,13.27,13.25,13.27,72000.0,9.6063,9.6208,9.6063,9.6208,72000.0
2013-04-01 13:20:00,13.26,13.27,13.26,13.26,52000.0,9.6136,9.6208,9.6136,9.6136,52000.0
2013-04-01 13:25:00,13.26,13.3,13.26,13.28,93400.0,9.6136,9.6426,9.6136,9.6281,93400.0
2013-04-01 13:30:00,13.28,13.31,13.27,13.3,177700.0,9.6281,9.6498,9.6208,9.6426,177700.0
2013-04-01 13:35:00,13.3,13.31,13.29,13.29,34100.0,9.6426,9.6498,9.6353,9.6353,34100.0
2013-04-01 13:40:00,13.29,13.31,13.28,13.28,62900.0,9.6353,9.6498,9.6281,9.6281,62900.0
2013-04-01 13:45:00,13.28,13.29,13.27,13.28,55900.0,9.6281,9.6353,9.6208,9.6281,55900.0
2013-04-01 13:50:00,13.28,13.29,13.28,13.29,15100.0,9.6281,9.6353,9.6281,9.6353,15100.0
2013-04-01 13:55:00,13.28,13.3,13.28,13.28,50900.0,9.6281,9.6426,9.6281,9.6281,50900.0
2013-04-01 14:00:00,13.29,13.32,13.29,13.3,123800.0,9.6353,9.6571,9.6353,9.6426,123800.0
2013-04-01 14:05:00,13.3,13.32,13.3,13.31,29500.0,9.6426,9.6571,9.6426,9.6498,29500.0
2013-04-01 14:10:00,13.31,13.32,13.29,13.3,84900.0,9.6498,9.6571,9.6353,9.6426,84900.0
2013-04-01 14:15:00,13.31,13.31,13.29,13.31,129900.0,9.6498,9.6498,9.6353,9.6498,129900.0
2013-04-01 14:20:00,13.31,13.31,13.29,13.29,87700.0,9.6498,9.6498,9.6353,9.6353,87700.0
2013-04-01 14:25:00,13.29,13.3,13.28,13.28,35000.0,9.6353,9.6426,9.6281,9.6281,35000.0
2013-04-01 14:30:00,13.28,13.29,13.26,13.26,60600.0,9.6281,9.6353,9.6136,9.6136,60600.0
2013-04-01 14:35:00,13.26,13.29,13.26,13.28,82800.0,9.6136,9.6353,9.6136,9.6281,82800.0
2013-04-01 14:40:00,13.27,13.31,13.26,13.3,232100.0,9.6208,9.6498,9.6136,9.6426,232100.0
2013-04-01 14:45:00,13.29,13.31,13.29,13.29,127500.0,9.6353,9.6498,9.6353,9.6353,127500.0
2013-04-01 14:50:00,13.3,13.3,13.28,13.28,53400.0,9.6426,9.6426,9.6281,9.6281,53400.0
2013-04-01 14:55:00,13.29,13.29,13.28,13.29,103000.0,9.6353,9.6353,9.6281,9.6353,103000.0
2013-04-01 15:00:00,13.29,13.3,13.27,13.29,194800.0,9.6353,9.6426,9.6208,9.6353,194800.0
2013-04-01 15:05:00,13.29,13.3,13.28,13.29,82500.0,9.6353,9.6426,9.6281,9.6353,82500.0
2013-04-01 15:10:00,13.29,13.29,13.26,13.27,162900.0,9.6353,9.6353,9.6136,9.6208,162900.0
2013-04-01 15:15:00,13.27,13.3,13.26,13.29,207700.0,9.6208,9.6426,9.6136,9.6353,207700.0
2013-04-01 15:20:00,13.28,13.3,13.27,13.29,153900.0,9.6281,9.6426,9.6208,9.6353,153900.0
2013-04-01 15:25:00,13.29,13.31,13.28,13.29,122500.0,9.6353,9.6498,9.6281,9.6353,122500.0
2013-04-01 15:30:00,13.29,13.32,13.28,13.29,299400.0,9.6353,9.6571,9.6281,9.6353,299400.0
2013-04-01 15:35:00,13.29,13.3,13.28,13.29,80900.0,9.6353,9.6426,9.6281,9.6353,80900.0
2013-04-01 15:40:00,13.29,13.31,13.28,13.31,166600.0,9.6353,9.6498,9.6281,9.6498,166600.0
2013-04-01 15:45:00,13.31,13.33,13.29,13.33,324800.0,9.6498,9.6643,9.6353,9.6643,324800.0
2013-04-01 15:50:00,13.33,13.33,13.3,13.32,343700.0,9.6643,9.6643,9.6426,9.6571,343700.0
2013-04-01 15:55:00,13.33,13.33,13.31,13.32,480600.0,9.6643,9.6643,9.6498,9.6571,480600.0
2013-04-02 09:30:00,13.31,13.32,13.25,13.31,486300.0,9.6498,9.6571,9.6063,9.6498,486300.0
2013-04-02 09:35:00,13.31,13.33,13.29,13.29,143500.0,9.6498,9.6643,9.6353,9.6353,143500.0
2013-04-02 09:40:00,13.31,13.35,13.29,13.33,184300.0,9.6498,9.6788,9.6353,9.6643,184300.0
2013-04-02 09:45:00,13.34,13.34,13.31,13.31,77000.0,9.6716,9.6716,9.6498,9.6498,77000.0
2013-04-02 09:50:00,13.31,13.34,13.3,13.33,333300.0,9.6498,9.6716,9.6426,9.6643,333300.0
2013-04-02 09:55:00,13.33,13.35,13.32,13.33,51200.0,9.6643,9.6788,9.6571,9.6643,51200.0
2013-04-02 10:00:00,13.33,13.37,13.32,13.34,267100.0,9.6643,9.6934,9.6571,9.6716,267100.0
2013-04-02 10:05:00,13.35,13.35,13.33,13.33,71000.0,9.6788,9.6788,9.6643,9.6643,71000.0
2013-04-02 10:10:00,13.34,13.34,13.32,13.33,113200.0,9.6716,9.6716,9.6571,9.6643,113200.0
2013-04-02 10:15:00,13.31,13.32,13.3,13.31,62300.0,9.6498,9.6571,9.6426,9.6498,62300.0
2013-04-02 10:20:00,13.32,13.33,13.31,13.33,253400.0,9.6571,9.6643,9.6498,9.6643,253400.0
2013-04-02 10:25:00,13.32,13.33,13.31,13.33,64300.0,9.6571,9.6643,9.6498,9.6643,64300.0
2013-04-02 10:30:00,13.33,13.33,13.31,13.32,183400.0,9.6643,9.6643,9.6498,9.6571,183400.0
2013-04-02 10:35:00,13.32,13.34,13.31,13.33,73900.0,9.6571,9.6716,9.6498,9.6643,73900.0
2013-04-02 10:40:00,13.33,13.34,13.32,13.34,38800.0,9.6643,9.6716,9.6571,9.6716,38800.0
2013-04-02 10:45:00,13.34,13.37,13.33,13.36,86900.0,9.6716,9.6934,9.6643,9.6861,86900.0
2013-04-02 10:50:00,13.36,13.39,13.36,13.38,130800.0,9.6861,9.7079,9.6861,9.7006,130800.0
2013-04-02 10:55:00,13.38,13.4,13.37,13.39,89500.0,9.7006,9.7151,9.6934,9.7079,89500.0
2013-04-02 11:00:00,13.39,13.39,13.38,13.39,97300.0,9.7079,9.7079,9.7006,9.7079,97300.0
2013-04-02 11:05:00,13.39,13.4,13.38,13.38,71200.0,9.7079,9.7151,9.7006,9.7006,71200.0
2013-04-02 11:10:00,13.38,13.39,13.38,13.39,28200.0,9.7006,9.7079,9.7006,9.7079,28200.0
2013-04-02 11:15:00,13.38,13.39,13.37,13.38,60300.0,9.7006,9.7079,9.6934,9.7006,60300.0
2013-04-02 11:20:00,13.38,13.38,13.37,13.38,39200.0,9.7006,9.7006,9.6934,9.7006,39200.0
2013-04-02 11:25:00,13.38,13.38,13.34,13.36,197200.0,9.7006,9.7006,9.6716,9.6861,197200.0
2013-04-02 11:30:00,13.36,13.38,13.36,13.38,85900.0,9.6861,9.7006,9.6861,9.7006,85900.0
2013-04-02 11:35:00,13.38,13.38,13.36,13.37,60800.0,9.7006,9.7006,9.6861,9.6934,60800.0
2013-04-02 11:40:00,13.36,13.37,13.35,13.35,49300.0,9.6861,9.6934,9.6788,9.6788,49300.0
2013-04-02 11:45:00,13.35,13.36,13.32,13.32,64100.0,9.6788,9.6861,9.6571,9.6571,64100.0
2013-04-02 11:50:00,13.33,13.34,13.32,13.34,67200.0,9.6643,9.6716,9.6571,9.6716,67200.0
2013-04-02 11:55:00,13.34,13.34,13.32,13.34,69400.0,9.6716,9.6716,9.6571,9.6716,69400.0
2013-04-02 12:00:00,13.34,13.34,13.33,13.33,42100.0,9.6716,9.6716,9.6643,9.6643,42100.0
2013-04-02 12:05:00,13.33,13.34,13.33,13.33,18400.0,9.6643,9.6716,9.6643,9.6643,18400.0
2013-04-02 12:10:00,13.34,13.34,13.32,13.33,126100.0,9.6716,9.6716,9.6571,9.6643,126100.0
2013-04-02 12:15:00,13.33,13.34,13.33,13.34,81300.0,9.6643,9.6716,9.6643,9.6716,81300.0
2013-04-02 12:20:00,13.34,13.34,13.33,13.34,17700.0,9.6716,9.6716,9.6643,9.6716,17700.0
2013-04-02 12:25:00,13.34,13.34,13.33,13.34,13100.0,9.6716,9.6716,9.6643,9.6716,13100.0
2013-04-02 12:30:00,13.33,13.34,13.32,13.32,61800.0,9.6643,9.6716,9.6571,9.6571,61800.0
2013-04-02 12:35:00,13.32,13.34,13.31,13.33,109700.0,9.6571,9.6716,9.6498,9.6643,109700.0
2013-04-02 12:40:00,13.33,13.36,13.33,13.36,279400.0,9.6643,9.6861,9.6643,9.6861,279400.0
2013-04-02 12:45:00,13.36,13.37,13.35,13.36,42900.0,9.6861,9.6934,9.6788,9.6861,42900.0
2013-04-02 12:50:00,13.37,13.37,13.36,13.36,18600.0,9.6934,9.6934,9.6861,9.6861,18600.0
2013-04-02 12:55:00,13.37,13.37,13.35,13.37,152600.0,9.6934,9.6934,9.6788,9.6934,152600.0
2013-04-02 13:00:00,13.37,13.38,13.36,13.38,33100.0,9.6934,9.7006,9.6861,9.7006,33100.0
2013-04-02 13:05:00,13.38,13.38,13.35,13.35,55000.0,9.7006,9.7006,9.6788,9.6788,55000.0
2013-04-02 13:10:00,13.35,13.36,13.34,13.34,113800.0,9.6788,9.6861,9.6716,9.6716,113800.0
2013-04-02 13:15:00,13.35,13.35,13.33,13.33,21700.0,9.6788,9.6788,9.6643,9.6643,21700.0
2013-04-02 13:20:00,13.33,13.34,13.31,13.34,199800.0,9.6643,9.6716,9.6498,9.6716,199800.0
2013-04-02 13:25:00,13.34,13.34,13.31,13.32,104300.0,9.6716,9.6716,9.6498,9.6571,104300.0
2013-04-02 13:30:00,13.32,13.35,13.32,13.33,66300.0,9.6571,9.6788,9.6571,9.6643,66300.0
2013-04-02 13:35:00,13.34,13.35,13.33,13.35,106000.0,9.6716,9.6788,9.6643,9.6788,106000.0
2013-04-02 13:40:00,13.35,13.36,13.34,13.35,45300.0,9.6788,9.6861,9.6716,9.6788,45300.0
2013-04-02 13:45:00,13.35,13.36,13.34,13.35,44600.0,9.6788,9.6861,9.6716,9.6788,44600.0
2013-04-02 13:50:00,13.35,13.35,13.34,13.35,12700.0,9.6788,9.6788,9.6716,9.6788,12700.0
2013-04-02 13:55:00,13.35,13.35,13.34,13.35,52000.0,9.6788,9.6788,9.6716,9.6788,52000.0
2013-04-02 14:00:00,13.34,13.35,13.34,13.35,16900.0,9.6716,9.6788,9.6716,9.6788,16900.0
2013-04-02 14:05:00,13.34,13.35,13.33,13.33,65300.0,9.6716,9.6788,9.6643,9.6643,65300.0
2013-04-02 14:10:00,13.34,13.34,13.33,13.33,21600.0,9.6716,9.6716,9.6643,9.6643,21600.0
2013-04-02 14:15:00,13.33,13.34,13.33,13.34,75800.0,9.6643,9.6716,9.6643,9.6716,75800.0
2013-04-02 14:20:00,13.33,13.34,13.32,13.33,58100.0,9.6643,9.6716,9.6571,9.6643,58100.0
2013-04-02 14:25:00,13.33,13.33,13.3,13.31,92300.0,9.6643,9.6643,9.6426,9.6498,92300.0
2013-04-02 14:30:00,13.31,13.32,13.3,13.3,113700.0,9.6498,9.6571,9.6426,9.6426,113700.0
2013-04-02 14:35:00,13.31,13.34,13.29,13.31,483700.0,9.6498,9.6716,9.6353,9.6498,483700.0
2013-04-02 14:40:00,13.31,13.31,13.29,13.3,97300.0,9.6498,9.6498,9.6353,9.6426,97300.0
2013-04-02 14:45:00,13.3,13.31,13.28,13.3,286800.0,9.6426,9.6498,9.6281,9.6426,286800.0
2013-04-02 14:50:00,13.29,13.31,13.28,13.29,323800.0,9.6353,9.6498,9.6281,9.6353,323800.0
2013-04-02 14:55:00,13.29,13.32,13.29,13.31,48800.0,9.6353,9.6571,9.6353,9.6498,48800.0
2013-04-02 15:00:00,13.32,13.34,13.3,13.32,126600.0,9.6571,9.6716,9.6426,9.6571,126600.0
2013-04-02 15:05:00,13.32,13.33,13.31,13.32,51100.0,9.6571,9.6643,9.6498,9.6571,51100.0
2013-04-02 15:10:00,13.31,13.32,13.3,13.3,51400.0,9.6498,9.6571,9.6426,9.6426,51400.0
2013-04-02 15:15:00,13.3,13.31,13.28,13.29,180800.0,9.6426,9.6498,9.6281,9.6353,180800.0
2013-04-02 15:20:00,13.29,13.31,13.29,13.3,305700.0,9.6353,9.6498,9.6353,9.6426,305700.0
2013-04-02 15:25:00,13.31,13.31,13.29,13.3,68100.0,9.6498,9.6498,9.6353,9.6426,68100.0
2013-04-02 15:30:00,13.3,13.33,13.29,13.32,220800.0,9.6426,9.6643,9.6353,9.6571,220800.0
2013-04-02 15:35:00,13.32,13.33,13.3,13.31,396000.0,9.6571,9.6643,9.6426,9.6498,396000.0
2013-04-02 15:40:00,13.31,13.32,13.3,13.3,192600.0,9.6498,9.6571,9.6426,9.6426,192600.0
2013-04-02 15:45:00,13.3,13.31,13.3,13.3,347000.0,9.6426,9.6498,9.6426,9.6426,347000.0
2013-04-02 15:50:00,13.3,13.34,13.3,13.33,479000.0,9.6426,9.6716,9.6426,9.6643,479000.0
2013-04-02 15:55:00,13.33,13.35,13.32,13.33,499300.0,9.6643,9.6788,9.6571,9.6643,499300.0
2013-04-03 09:30:00,13.3,13.37,13.3,13.34,203500.0,9.6426,9.6934,9.6426,9.6716,203500.0
2013-04-03 09:35:00,13.35,13.39,13.33,13.38,250900.0,9.6788,9.7079,9.6643,9.7006,250900.0
2013-04-03 09:40:00,13.38,13.38,13.34,13.34,99600.0,9.7006,9.7006,9.6716,9.6716,99600.0
2013-04-03 09:45:00,13.34,13.36,13.33,13.34,211800.0,9.6716,9.6861,9.6643,9.6716,211800.0
2013-04-03 09:50:00,13.34,13.36,13.34,13.35,104000.0,9.6716,9.6861,9.6716,9.6788,104000.0
2013-04-03 09:55:00,13.35,13.37,13.34,13.36,66400.0,9.6788,9.6934,9.6716,9.6861,66400.0
2013-04-03 10:00:00,13.36,13.38,13.36,13.37,131400.0,9.6861,9.7006,9.6861,9.6934,131400.0
2013-04-03 10:05:00,13.37,13.4,13.37,13.4,141300.0,9.6934,9.7151,9.6934,9.7151,141300.0
2013-04-03 10:10:00,13.39,13.4,13.38,13.38,150100.0,9.7079,9.7151,9.7006,9.7006,150100.0
2013-04-03 10:15:00,13.38,13.42,13.38,13.41,249200.0,9.7006,9.7296,9.7006,9.7224,249200.0
2013-04-03 10:20:00,13.41,13.43,13.4,13.42,275700.0,9.7224,9.7369,9.7151,9.7296,275700.0
2013-04-03 10:25:00,13.42,13.44,13.41,13.43,191400.0,9.7296,9.7441,9.7224,9.7369,191400.0
2013-04-03 10:30:00,13.43,13.44,13.42,13.43,80400.0,9.7369,9.7441,9.7296,9.7369,80400.0
2013-04-03 10:35:00,13.44,13.44,13.4,13.41,103400.0,9.7441,9.7441,9.7151,9.7224,103400.0
2013-04-03 10:40:00,13.41,13.42,13.4,13.41,30500.0,9.7224,9.7296,9.7151,9.7224,30500.0
2013-04-03 10:45:00,13.4,13.41,13.39,13.39,194900.0,9.7151,9.7224,9.7079,9.7079,194900.0
2013-04-03 10:50:00,13.39,13.41,13.37,13.38,468700.0,9.7079,9.7224,9.6934,9.7006,468700.0
2013-04-03 10:55:00,13.37,13.39,13.36,13.37,216900.0,9.6934,9.7079,9.6861,9.6934,216900.0
2013-04-03 11:00:00,13.37,13.38,13.34,13.36,141700.0,9.6934,9.7006,9.6716,9.6861,141700.0
2013-04-03 11:05:00,13.35,13.35,13.33,13.35,98400.0,9.6788,9.6788,9.6643,9.6788,98400.0
2013-04-03 11:10:00,13.35,13.38,13.33,13.38,152500.0,9.6788,9.7006,9.6643,9.7006,152500.0
2013-04-03 11:15:00,13.38,13.38,13.36,13.37,106400.0,9.7006,9.7006,9.6861,9.6934,106400.0
2013-04-03 11:20:00,13.37,13.39,13.36,13.37,152000.0,9.6934,9.7079,9.6861,9.6934,152000.0
2013-04-03 11:25:00,13.37,13.37,13.35,13.36,140600.0,9.6934,9.6934,9.6788,9.6861,140600.0
2013-04-03 11:30:00,13.36,13.36,13.32,13.32,386300.0,9.6861,9.6861,9.6571,9.6571,386300.0
2013-04-03 11:35:00,13.33,13.35,13.32,13.33,327300.0,9.6643,9.6788,9.6571,9.6643,327300.0
2013-04-03 11:40:00,13.33,13.34,13.31,13.31,336500.0,9.6643,9.6716,9.6498,9.6498,336500.0
2013-04-03 11:45:00,13.32,13.35,13.31,13.35,116900.0,9.6571,9.6788,9.6498,9.6788,116900.0
2013-04-03 11:50:00,13.34,13.36,13.34,13.35,218400.0,9.6716,9.6861,9.6716,9.6788,218400.0
2013-04-03 11:55:00,13.36,13.36,13.34,13.35,50600.0,9.6861,9.6861,9.6716,9.6788,50600.0
2013-04-03 12:00:00,13.34,13.35,13.32,13.32,72400.0,9.6716,9.6788,9.6571,9.6571,72400.0
2013-04-03 12:05:00,13.32,13.34,13.31,13.32,153300.0,9.6571,9.6716,9.6498,9.6571,153300.0
2013-04-03 12:10:00,13.32,13.35,13.32,13.33,119100.0,9.6571,9.6788,9.6571,9.6643,119100.0
2013-04-03 12:15:00,13.32,13.34,13.3,13.31,434900.0,9.6571,9.6716,9.6426,9.6498,434900.0
2013-04-03 12:20:00,13.31,13.34,13.3,13.34,171900.0,9.6498,9.6716,9.6426,9.6716,171900.0
2013-04-03 12:25:00,13.33,13.33,13.31,13.31,56200.0,9.6643,9.6643,9.6498,9.6498,56200.0
2013-04-03 12:30:00,13.32,13.34,13.31,13.33,77600.0,9.6571,9.6716,9.6498,9.6643,77600.0
2013-04-03 12:35:00,13.34,13.34,13.32,13.33,66100.0,9.6716,9.6716,9.6571,9.6643,66100.0
2013-04-03 12:40:00,13.33,13.34,13.31,13.31,57000.0,9.6643,9.6716,9.6498,9.6498,57000.0
2013-04-03 12:45:00,13.31,13.32,13.28,13.31,510600.0,9.6498,9.6571,9.6281,9.6498,510600.0
2013-04-03 12:50:00,13.3,13.31,13.29,13.29,165900.0,9.6426,9.6498,9.6353,9.6353,165900.0
2013-04-03 12:55:00,13.29,13.33,13.28,13.32,600200.0,9.6353,9.6643,9.6281,9.6571,600200.0
2013-04-03 13:00:00,13.31,13.33,13.3,13.33,87600.0,9.6498,9.6643,9.6426,9.6643,87600.0
2013-04-03 13:05:00,13.32,13.35,13.31,13.34,135800.0,9.6571,9.6788,9.6498,9.6716,135800.0
2013-04-03 13:10:00,13.35,13.35,13.33,13.33,59800.0,9.6788,9.6788,9.6643,9.6643,59800.0
2013-04-03 13:15:00,13.34,13.35,13.32,13.34,110000.0,9.6716,9.6788,9.6571,9.6716,110000.0
2013-04-03 13:20:00,13.34,13.34,13.32,13.33,54200.0,9.6716,9.6716,9.6571,9.6643,54200.0
2013-04-03 13:25:00,13.33,13.34,13.32,13.33,27200.0,9.6643,9.6716,9.6571,9.6643,27200.0
2013-04-03 13:30:00,13.32,13.33,13.3,13.3,59800.0,9.6571,9.6643,9.6426,9.6426,59800.0
2013-04-03 13:35:00,13.3,13.32,13.3,13.31,131000.0,9.6426,9.6571,9.6426,9.6498,131000.0
2013-04-03 13:40:00,13.31,13.32,13.3,13.31,181000.0,9.6498,9.6571,9.6426,9.6498,181000.0
2013-04-03 13:45:00,13.31,13.32,13.29,13.29,96100.0,9.6498,9.6571,9.6353,9.6353,96100.0
2013-04-03 13:50:00,13.29,13.31,13.29,13.31,231900.0,9.6353,9.6498,9.6353,9.6498,231900.0
2013-04-03 13:55:00,13.31,13.32,13.3,13.32,132700.0,9.6498,9.6571,9.6426,9.6571,132700.0
2013-04-03 14:00:00,13.31,13.32,13.3,13.32,235700.0,9.6498,9.6571,9.6426,9.6571,235700.0
2013-04-03 14:05:00,13.32,13.33,13.3,13.33,229600.0,9.6571,9.6643,9.6426,9.6643,229600.0
2013-04-03 14:10:00,13.33,13.35,13.32,13.34,121500.0,9.6643,9.6788,9.6571,9.6716,121500.0
2013-04-03 14:15:00,13.34,13.35,13.33,13.34,81200.0,9.6716,9.6788,9.6643,9.6716,81200.0
2013-04-03 14:20:00,13.34,13.34,13.33,13.34,23400.0,9.6716,9.6716,9.6643,9.6716,23400.0
2013-04-03 14:25:00,13.34,13.34,13.32,13.34,72000.0,9.6716,9.6716,9.6571,9.6716,72000.0
2013-04-03 14:30:00,13.33,13.34,13.32,13.33,67900.0,9.6643,9.6716,9.6571,9.6643,67900.0
2013-04-03 14:35:00,13.33,13.34,13.31,13.33,121600.0,9.6643,9.6716,9.6498,9.6643,121600.0
2013-04-03 14:40:00,13.34,13.34,13.33,13.34,11400.0,9.6716,9.6716,9.6643,9.6716,11400.0
2013-04-03 14:45:00,13.34,13.36,13.33,13.34,235800.0,9.6716,9.6861,9.6643,9.6716,235800.0
2013-04-03 14:50:00,13.35,13.36,13.34,13.35,271300.0,9.6788,9.6861,9.6716,9.6788,271300.0
2013-04-03 14:55:00,13.36,13.36,13.34,13.34,87000.0,9.6861,9.6861,9.6716,9.6716,87000.0
2013-04-03 15:00:00,13.35,13.35,13.32,13.32,385700.0,9.6788,9.6788,9.6571,9.6571,385700.0
2013-04-03 15:05:00,13.33,13.35,13.32,13.34,84200.0,9.6643,9.6788,9.6571,9.6716,84200.0
2013-04-03 15:10:00,13.34,13.36,13.33,13.35,106600.0,9.6716,9.6861,9.6643,9.6788,106600.0
2013-04-03 15:15:00,13.35,13.35,13.33,13.33,167500.0,9.6788,9.6788,9.6643,9.6643,167500.0
2013-04-03 15:20:00,13.34,13.35,13.32,13.34,160900.0,9.6716,9.6788,9.6571,9.6716,160900.0
2013-04-03 15:25:00,13.34,13.35,13.33,13.33,60400.0,9.6716,9.6788,9.6643,9.6643,60400.0
2013-04-03 15:30:00,13.33,13.34,13.3,13.32,342400.0,9.6643,9.6716,9.6426,9.6571,342400.0
2013-04-03 15:35:00,13.31,13.32,13.3,13.32,221100.0,9.6498,9.6571,9.6426,9.6571,221100.0
2013-04-03 15:40:00,13.32,13.35,13.3,13.35,516900.0,9.6571,9.6788,9.6426,9.6788,516900.0
2013-04-03 15:45:00,13.35,13.36,13.33,13.36,325200.0,9.6788,9.6861,9.6643,9.6861,325200.0
2013-04-03 15:50:00,13.36,13.37,13.33,13.36,307900.0,9.6861,9.6934,9.6643,9.6861,307900.0
2013-04-03 15:55:00,13.36,13.37,13.33,13.33,857800.0,9.6861,9.6934,9.6643,9.6643,857800.0
2013-04-04 09:30:00,13.34,13.37,13.32,13.36,207600.0,9.6716,9.6934,9.6571,9.6861,207600.0
2013-04-04 09:35:00,13.36,13.44,13.35,13.43,263100.0,9.6861,9.7441,9.6788,9.7369,263100.0
2013-04-04 09:40:00,13.43,13.49,13.43,13.45,256400.0,9.7369,9.7804,9.7369,9.7514,256400.0
2013-04-04 09:45:00,13.46,13.47,13.39,13.39,253600.0,9.7586,9.7659,9.7079,9.7079,253600.0
2013-04-04 09:50:00,13.39,13.43,13.38,13.4,132500.0,9.7079,9.7369,9.7006,9.7151,132500.0
2013-04-04 09:55:00,13.4,13.4,13.37,13.37,47500.0,9.7151,9.7151,9.6934,9.6934,47500.0
2013-04-04 10:00:00,13.38,13.41,13.38,13.41,115900.0,9.7006,9.7224,9.7006,9.7224,115900.0
2013-04-04 10:05:00,13.41,13.43,13.4,13.42,195800.0,9.7224,9.7369,9.7151,9.7296,195800.0
2013-04-04 10:10:00,13.42,13.43,13.41,13.43,103700.0,9.7296,9.7369,9.7224,9.7369,103700.0
2013-04-04 10:15:00,13.42,13.43,13.41,13.41,50100.0,9.7296,9.7369,9.7224,9.7224,50100.0
2013-04-04 10:20:00,13.42,13.43,13.41,13.42,62900.0,9.7296,9.7369,9.7224,9.7296,62900.0
2013-04-04 10:25:00,13.42,13.42,13.35,13.37,194900.0,9.7296,9.7296,9.6788,9.6934,194900.0
2013-04-04 10:30:00,13.38,13.4,13.37,13.38,110400.0,9.7006,9.7151,9.6934,9.7006,110400.0
2013-04-04 10:35:00,13.37,13.41,13.37,13.4,103100.0,9.6934,9.7224,9.6934,9.7151,103100.0
2013-04-04 10:40:00,13.4,13.44,13.4,13.44,92200.0,9.7151,9.7441,9.7151,9.7441,92200.0
2013-04-04 10:45:00,13.44,13.44,13.4,13.41,108100.0,9.7441,9.7441,9.7151,9.7224,108100.0
2013-04-04 10:50:00,13.4,13.43,13.39,13.41,225700.0,9.7151,9.7369,9.7079,9.7224,225700.0
2013-04-04 10:55:00,13.42,13.43,13.39,13.41,97800.0,9.7296,9.7369,9.7079,9.7224,97800.0
2013-04-04 11:00:00,13.4,13.41,13.38,13.4,84300.0,9.7151,9.7224,9.7006,9.7151,84300.0
2013-04-04 11:05:00,13.4,13.42,13.39,13.4,67100.0,9.7151,9.7296,9.7079,9.7151,67100.0
2013-04-04 11:10:00,13.41,13.42,13.39,13.39,69700.0,9.7224,9.7296,9.7079,9.7079,69700.0
2013-04-04 11:15:00,13.4,13.41,13.39,13.4,35700.0,9.7151,9.7224,9.7079,9.7151,35700.0
2013-04-04 11:20:00,13.4,13.42,13.4,13.42,46700.0,9.7151,9.7296,9.7151,9.7296,46700.0
2013-04-04 11:25:00,13.42,13.42,13.41,13.42,30400.0,9.7296,9.7296,9.7224,9.7296,30400.0
2013-04-04 11:30:00,13.42,13.42,13.4,13.41,119500.0,9.7296,9.7296,9.7151,9.7224,119500.0
2013-04-04 11:35:00,13.41,13.41,13.39,13.4,31900.0,9.7224,9.7224,9.7079,9.7151,31900.0
2013-04-04 11:40:00,13.4,13.41,13.39,13.4,87200.0,9.7151,9.7224,9.7079,9.7151,87200.0
2013-04-04 11:45:00,13.4,13.41,13.39,13.41,41100.0,9.7151,9.7224,9.7079,9.7224,41100.0
2013-04-04 11:50:00,13.41,13.41,13.39,13.41,103800.0,9.7224,9.7224,9.7079,9.7224,103800.0
2013-04-04 11:55:00,13.41,13.42,13.4,13.42,89000.0,9.7224,9.7296,9.7151,9.7296,89000.0
2013-04-04 12:00:00,13.41,13.42,13.39,13.39,107600.0,9.7224,9.7296,9.7079,9.7079,107600.0
2013-04-04 12:05:00,13.38,13.4,13.37,13.39,88000.0,9.7006,9.7151,9.6934,9.7079,88000.0
2013-04-04 12:10:00,13.38,13.39,13.36,13.39,45300.0,9.7006,9.7079,9.6861,9.7079,45300.0
2013-04-04 12:15:00,13.38,13.4,13.38,13.39,54900.0,9.7006,9.7151,9.7006,9.7079,54900.0
2013-04-04 12:20:00,13.39,13.39,13.37,13.38,85100.0,9.7079,9.7079,9.6934,9.7006,85100.0
2013-04-04 12:25:00,13.38,13.41,13.37,13.4,169900.0,9.7006,9.7224,9.6934,9.7151,169900.0
2013-04-04 12:30:00,13.4,13.42,13.39,13.42,57300.0,9.7151,9.7296,9.7079,9.7296,57300.0
2013-04-04 12:35:00,13.42,13.42,13.4,13.41,130200.0,9.7296,9.7296,9.7151,9.7224,130200.0
2013-04-04 12:40:00,13.41,13.41,13.39,13.4,67500.0,9.7224,9.7224,9.7079,9.7151,67500.0
2013-04-04 12:45:00,13.4,13.4,13.38,13.4,38600.0,9.7151,9.7151,9.7006,9.7151,38600.0
2013-04-04 12:50:00,13.39,13.4,13.38,13.38,47700.0,9.7079,9.7151,9.7006,9.7006,47700.0
2013-04-04 12:55:00,13.37,13.38,13.36,13.38,27900.0,9.6934,9.7006,9.6861,9.7006,27900.0
2013-04-04 13:00:00,13.37,13.38,13.36,13.36,35300.0,9.6934,9.7006,9.6861,9.6861,35300.0
2013-04-04 13:05:00,13.36,13.37,13.36,13.36,31400.0,9.6861,9.6934,9.6861,9.6861,31400.0
2013-04-04 13:10:00,13.35,13.36,13.34,13.34,60300.0,9.6788,9.6861,9.6716,9.6716,60300.0
2013-04-04 13:15:00,13.34,13.36,13.33,13.36,59600.0,9.6716,9.6861,9.6643,9.6861,59600.0
2013-04-04 13:20:00,13.35,13.36,13.35,13.36,13100.0,9.6788,9.6861,9.6788,9.6861,13100.0
2013-04-04 13:25:00,13.36,13.38,13.35,13.37,85100.0,9.6861,9.7006,9.6788,9.6934,85100.0
2013-04-04 13:30:00,13.36,13.37,13.35,13.35,39000.0,9.6861,9.6934,9.6788,9.6788,39000.0
2013-04-04 13:35:00,13.35,13.38,13.35,13.36,86700.0,9.6788,9.7006,9.6788,9.6861,86700.0
2013-04-04 13:40:00,13.36,13.39,13.36,13.38,91700.0,9.6861,9.7079,9.6861,9.7006,91700.0
2013-04-04 13:45:00,13.38,13.4,13.38,13.38,52000.0,9.7006,9.7151,9.7006,9.7006,52000.0
2013-04-04 13:50:00,13.39,13.4,13.38,13.39,70300.0,9.7079,9.7151,9.7006,9.7079,70300.0
2013-04-04 13:55:00,13.39,13.4,13.38,13.38,57700.0,9.7079,9.7151,9.7006,9.7006,57700.0
2013-04-04 14:00:00,13.38,13.39,13.38,13.38,53200.0,9.7006,9.7079,9.7006,9.7006,53200.0
2013-04-04 14:05:00,13.38,13.38,13.37,13.38,45300.0,9.7006,9.7006,9.6934,9.7006,45300.0
2013-04-04 14:10:00,13.38,13.38,13.37,13.38,15900.0,9.7006,9.7006,9.6934,9.7006,15900.0
2013-04-04 14:15:00,13.38,13.39,13.37,13.38,46800.0,9.7006,9.7079,9.6934,9.7006,46800.0
2013-04-04 14:20:00,13.38,13.39,13.37,13.38,95500.0,9.7006,9.7079,9.6934,9.7006,95500.0
2013-04-04 14:25:00,13.38,13.39,13.37,13.38,63600.0,9.7006,9.7079,9.6934,9.7006,63600.0
2013-04-04 14:30:00,13.38,13.39,13.37,13.37,40300.0,9.7006,9.7079,9.6934,9.6934,40300.0
2013-04-04 14:35:00,13.38,13.38,13.37,13.37,22600.0,9.7006,9.7006,9.6934,9.6934,22600.0
2013-04-04 14:40:00,13.37,13.38,13.36,13.36,52600.0,9.6934,9.7006,9.6861,9.6861,52600.0
2013-04-04 14:45:00,13.36,13.37,13.36,13.36,41300.0,9.6861,9.6934,9.6861,9.6861,41300.0
2013-04-04 14:50:00,13.36,13.37,13.35,13.35,79100.0,9.6861,9.6934,9.6788,9.6788,79100.0
2013-04-04 14:55:00,13.35,13.37,13.34,13.36,161400.0,9.6788,9.6934,9.6716,9.6861,161400.0
2013-04-04 15:00:00,13.36,13.38,13.35,13.37,187700.0,9.6861,9.7006,9.6788,9.6934,187700.0
2013-04-04 15:05:00,13.37,13.37,13.34,13.34,695600.0,9.6934,9.6934,9.6716,9.6716,695600.0
2013-04-04 15:10:00,13.34,13.37,13.33,13.36,385600.0,9.6716,9.6934,9.6643,9.6861,385600.0
2013-04-04 15:15:00,13.36,13.36,13.33,13.33,84700.0,9.6861,9.6861,9.6643,9.6643,84700.0
2013-04-04 15:20:00,13.33,13.34,13.32,13.33,351800.0,9.6643,9.6716,9.6571,9.6643,351800.0
2013-04-04 15:25:00,13.34,13.34,13.32,13.34,68000.0,9.6716,9.6716,9.6571,9.6716,68000.0
2013-04-04 15:30:00,13.33,13.34,13.33,13.33,52800.0,9.6643,9.6716,9.6643,9.6643,52800.0
2013-04-04 15:35:00,13.34,13.36,13.33,13.34,441700.0,9.6716,9.6861,9.6643,9.6716,441700.0
2013-04-04 15:40:00,13.33,13.35,13.33,13.34,77100.0,9.6643,9.6788,9.6643,9.6716,77100.0
2013-04-04 15:45:00,13.35,13.35,13.34,13.35,76300.0,9.6788,9.6788,9.6716,9.6788,76300.0
2013-04-04 15:50:00,13.34,13.35,13.34,13.35,185400.0,9.6716,9.6788,9.6716,9.6788,185400.0
2013-04-04 15:55:00,13.35,13.36,13.34,13.34,640800.0,9.6788,9.6861,9.6716,9.6716,640800.0
2013-04-05 09:30:00,13.12,13.12,12.98,13.04,987400.0,9.5121,9.5121,9.4106,9.4541,987400.0
2013-04-05 09:35:00,13.04,13.06,13.03,13.04,547700.0,9.4541,9.4686,9.4468,9.4541,547700.0
2013-04-05 09:40:00,13.04,13.05,13.02,13.05,230700.0,9.4541,9.4613,9.4396,9.4613,230700.0
2013-04-05 09:45:00,13.04,13.07,13.01,13.02,455900.0,9.4541,9.4758,9.4323,9.4396,455900.0
2013-04-05 09:50:00,13.03,13.04,13.0,13.02,506400.0,9.4468,9.4541,9.4251,9.4396,506400.0
2013-04-05 09:55:00,13.02,13.03,13.0,13.03,162800.0,9.4396,9.4468,9.4251,9.4468,162800.0
2013-04-05 10:00:00,13.03,13.08,13.01,13.07,206700.0,9.4468,9.4831,9.4323,9.4758,206700.0
2013-04-05 10:05:00,13.07,13.09,13.04,13.09,224000.0,9.4758,9.4903,9.4541,9.4903,224000.0
2013-04-05 10:10:00,13.08,13.09,13.03,13.07,400600.0,9.4831,9.4903,9.4468,9.4758,400600.0
2013-04-05 10:15:00,13.07,13.07,13.04,13.07,60600.0,9.4758,9.4758,9.4541,9.4758,60600.0
2013-04-05 10:20:00,13.06,13.13,13.06,13.11,637000.0,9.4686,9.5193,9.4686,9.5048,637000.0
2013-04-05 10:25:00,13.11,13.16,13.11,13.14,229000.0,9.5048,9.5411,9.5048,9.5266,229000.0
2013-04-05 10:30:00,13.15,13.2,13.15,13.17,243600.0,9.5338,9.5701,9.5338,9.5483,243600.0
2013-04-05 10:35:00,13.17,13.23,13.17,13.23,179900.0,9.5483,9.5918,9.5483,9.5918,179900.0
2013-04-05 10:40:00,13.22,13.26,13.22,13.26,494000.0,9.5846,9.6136,9.5846,9.6136,494000.0
2013-04-05 10:45:00,13.26,13.32,13.25,13.29,316800.0,9.6136,9.6571,9.6063,9.6353,316800.0
2013-04-05 10:50:00,13.29,13.3,13.26,13.26,196700.0,9.6353,9.6426,9.6136,9.6136,196700.0
2013-04-05 10:55:00,13.27,13.3,13.25,13.26,245700.0,9.6208,9.6426,9.6063,9.6136,245700.0
2013-04-05 11:00:00,13.26,13.33,13.25,13.33,384000.0,9.6136,9.6643,9.6063,9.6643,384000.0
2013-04-05 11:05:00,13.33,13.35,13.29,13.3,251500.0,9.6643,9.6788,9.6353,9.6426,251500.0
2013-04-05 11:10:00,13.3,13.33,13.28,13.32,249900.0,9.6426,9.6643,9.6281,9.6571,249900.0
2013-04-05 11:15:00,13.32,13.32,13.29,13.29,136900.0,9.6571,9.6571,9.6353,9.6353,136900.0
2013-04-05 11:20:00,13.29,13.29,13.27,13.29,173200.0,9.6353,9.6353,9.6208,9.6353,173200.0
2013-04-05 11:25:00,13.29,13.29,13.25,13.26,335700.0,9.6353,9.6353,9.6063,9.6136,335700.0
2013-04-05 11:30:00,13.25,13.28,13.25,13.26,58900.0,9.6063,9.6281,9.6063,9.6136,58900.0
2013-04-05 11:35:00,13.26,13.26,13.23,13.23,75600.0,9.6136,9.6136,9.5918,9.5918,75600.0
2013-04-05 11:40:00,13.24,13.26,13.22,13.26,122700.0,9.5991,9.6136,9.5846,9.6136,122700.0
2013-04-05 11:45:00,13.26,13.26,13.24,13.26,112100.0,9.6136,9.6136,9.5991,9.6136,112100.0
2013-04-05 11:50:00,13.26,13.27,13.24,13.25,103600.0,9.6136,9.6208,9.5991,9.6063,103600.0
2013-04-05 11:55:00,13.25,13.26,13.24,13.26,125100.0,9.6063,9.6136,9.5991,9.6136,125100.0
2013-04-05 12:00:00,13.26,13.27,13.25,13.27,109600.0,9.6136,9.6208,9.6063,9.6208,109600.0
2013-04-05 12:05:00,13.27,13.28,13.26,13.27,87900.0,9.6208,9.6281,9.6136,9.6208,87900.0
2013-04-05 12:10:00,13.27,13.27,13.25,13.26,38400.0,9.6208,9.6208,9.6063,9.6136,38400.0
2013-04-05 12:15:00,13.25,13.26,13.24,13.25,71400.0,9.6063,9.6136,9.5991,9.6063,71400.0
2013-04-05 12:20:00,13.24,13.25,13.23,13.23,95600.0,9.5991,9.6063,9.5918,9.5918,95600.0
2013-04-05 12:25:00,13.24,13.24,13.22,13.23,26800.0,9.5991,9.5991,9.5846,9.5918,26800.0
2013-04-05 12:30:00,13.23,13.26,13.23,13.26,139900.0,9.5918,9.6136,9.5918,9.6136,139900.0
2013-04-05 12:35:00,13.26,13.26,13.24,13.25,94700.0,9.6136,9.6136,9.5991,9.6063,94700.0
2013-04-05 12:40:00,13.25,13.26,13.25,13.25,129700.0,9.6063,9.6136,9.6063,9.6063,129700.0
2013-04-05 12:45:00,13.25,13.26,13.24,13.26,38900.0,9.6063,9.6136,9.5991,9.6136,38900.0
2013-04-05 12:50:00,13.26,13.26,13.24,13.24,41300.0,9.6136,9.6136,9.5991,9.5991,41300.0
2013-04-05 12:55:00,13.24,13.25,13.23,13.23,51100.0,9.5991,9.6063,9.5918,9.5918,51100.0
2013-04-05 13:00:00,13.24,13.26,13.23,13.25,114500.0,9.5991,9.6136,9.5918,9.6063,114500.0
2013-04-05 13:05:00,13.26,13.26,13.25,13.25,8000.0,9.6136,9.6136,9.6063,9.6063,8000.0
2013-04-05 13:10:00,13.25,13.27,13.25,13.27,60000.0,9.6063,9.6208,9.6063,9.6208,60000.0
2013-04-05 13:15:00,13.26,13.27,13.26,13.27,8400.0,9.6136,9.6208,9.6136,9.6208,8400.0
2013-04-05 13:20:00,13.26,13.27,13.26,13.26,8300.0,9.6136,9.6208,9.6136,9.6136,8300.0
2013-04-05 13:25:00,13.26,13.27,13.26,13.27,18300.0,9.6136,9.6208,9.6136,9.6208,18300.0
2013-04-05 13:30:00,13.27,13.28,13.25,13.27,178300.0,9.6208,9.6281,9.6063,9.6208,178300.0
2013-04-05 13:35:00,13.27,13.27,13.25,13.27,56800.0,9.6208,9.6208,9.6063,9.6208,56800.0
2013-04-05 13:40:00,13.27,13.28,13.25,13.26,47800.0,9.6208,9.6281,9.6063,9.6136,47800.0
2013-04-05 13:45:00,13.26,13.29,13.25,13.28,135300.0,9.6136,9.6353,9.6063,9.6281,135300.0
2013-04-05 13:50:00,13.28,13.29,13.27,13.27,36300.0,9.6281,9.6353,9.6208,9.6208,36300.0
2013-04-05 13:55:00,13.28,13.28,13.25,13.25,98400.0,9.6281,9.6281,9.6063,9.6063,98400.0
2013-04-05 14:00:00,13.26,13.27,13.25,13.26,101600.0,9.6136,9.6208,9.6063,9.6136,101600.0
2013-04-05 14:05:00,13.25,13.26,13.24,13.26,61300.0,9.6063,9.6136,9.5991,9.6136,61300.0
2013-04-05 14:10:00,13.25,13.26,13.24,13.25,33800.0,9.6063,9.6136,9.5991,9.6063,33800.0
2013-04-05 14:15:00,13.24,13.25,13.24,13.24,47700.0,9.5991,9.6063,9.5991,9.5991,47700.0
2013-04-05 14:20:00,13.25,13.26,13.24,13.25,68500.0,9.6063,9.6136,9.5991,9.6063,68500.0
2013-04-05 14:25:00,13.25,13.27,13.25,13.27,49500.0,9.6063,9.6208,9.6063,9.6208,49500.0
2013-04-05 14:30:00,13.26,13.27,13.25,13.27,59500.0,9.6136,9.6208,9.6063,9.6208,59500.0
2013-04-05 14:35:00,13.28,13.28,13.26,13.26,150600.0,9.6281,9.6281,9.6136,9.6136,150600.0
2013-04-05 14:40:00,13.27,13.27,13.26,13.26,51400.0,9.6208,9.6208,9.6136,9.6136,51400.0
2013-04-05 14:45:00,13.27,13.29,13.26,13.29,175500.0,9.6208,9.6353,9.6136,9.6353,175500.0
2013-04-05 14:50:00,13.28,13.3,13.27,13.29,192100.0,9.6281,9.6426,9.6208,9.6353,192100.0
2013-04-05 14:55:00,13.29,13.31,13.29,13.29,137500.0,9.6353,9.6498,9.6353,9.6353,137500.0
2013-04-05 15:00:00,13.3,13.3,13.27,13.27,44500.0,9.6426,9.6426,9.6208,9.6208,44500.0
2013-04-05 15:05:00,13.27,13.29,13.27,13.29,102900.0,9.6208,9.6353,9.6208,9.6353,102900.0
2013-04-05 15:10:00,13.29,13.29,13.27,13.27,64900.0,9.6353,9.6353,9.6208,9.6208,64900.0
2013-04-05 15:15:00,13.27,13.28,13.25,13.26,85000.0,9.6208,9.6281,9.6063,9.6136,85000.0
2013-04-05 15:20:00,13.26,13.28,13.25,13.28,106200.0,9.6136,9.6281,9.6063,9.6281,106200.0
2013-04-05 15:25:00,13.28,13.28,13.27,13.27,166800.0,9.6281,9.6281,9.6208,9.6208,166800.0
2013-04-05 15:30:00,13.27,13.28,13.26,13.28,131500.0,9.6208,9.6281,9.6136,9.6281,131500.0
2013-04-05 15:35:00,13.28,13.31,13.27,13.3,175800.0,9.6281,9.6498,9.6208,9.6426,175800.0
2013-04-05 15:40:00,13.31,13.31,13.29,13.29,75800.0,9.6498,9.6498,9.6353,9.6353,75800.0
2013-04-05 15:45:00,13.3,13.35,13.29,13.34,295000.0,9.6426,9.6788,9.6353,9.6716,295000.0
2013-04-05 15:50:00,13.33,13.35,13.32,13.35,275900.0,9.6643,9.6788,9.6571,9.6788,275900.0
2013-04-05 15:55:00,13.35,13.36,13.31,13.32,1042100.0,9.6788,9.6861,9.6498,9.6571,1042100.0
2013-04-08 09:30:00,13.33,13.39,13.32,13.35,263200.0,9.6643,9.7079,9.6571,9.6788,263200.0
2013-04-08 09:35:00,13.34,13.36,13.3,13.32,256200.0,9.6716,9.6861,9.6426,9.6571,256200.0
2013-04-08 09:40:00,13.33,13.34,13.29,13.29,96400.0,9.6643,9.6716,9.6353,9.6353,96400.0
2013-04-08 09:45:00,13.29,13.34,13.28,13.34,155100.0,9.6353,9.6716,9.6281,9.6716,155100.0
2013-04-08 09:50:00,13.33,13.35,13.31,13.35,157200.0,9.6643,9.6788,9.6498,9.6788,157200.0
2013-04-08 09:55:00,13.34,13.36,13.34,13.34,66900.0,9.6716,9.6861,9.6716,9.6716,66900.0
2013-04-08 10:00:00,13.35,13.35,13.31,13.32,161300.0,9.6788,9.6788,9.6498,9.6571,161300.0
2013-04-08 10:05:00,13.32,13.33,13.28,13.28,234300.0,9.6571,9.6643,9.6281,9.6281,234300.0
2013-04-08 10:10:00,13.29,13.31,13.28,13.28,122800.0,9.6353,9.6498,9.6281,9.6281,122800.0
2013-04-08 10:15:00,13.28,13.29,13.24,13.26,243500.0,9.6281,9.6353,9.5991,9.6136,243500.0
2013-04-08 10:20:00,13.26,13.28,13.26,13.28,68700.0,9.6136,9.6281,9.6136,9.6281,68700.0
2013-04-08 10:25:00,13.27,13.3,13.27,13.3,113100.0,9.6208,9.6426,9.6208,9.6426,113100.0
2013-04-08 10:30:00,13.29,13.3,13.26,13.27,91000.0,9.6353,9.6426,9.6136,9.6208,91000.0
2013-04-08 10:35:00,13.27,13.3,13.26,13.29,130100.0,9.6208,9.6426,9.6136,9.6353,130100.0
2013-04-08 10:40:00,13.28,13.28,13.24,13.27,584800.0,9.6281,9.6281,9.5991,9.6208,584800.0
2013-04-08 10:45:00,13.27,13.32,13.27,13.29,318100.0,9.6208,9.6571,9.6208,9.6353,318100.0
2013-04-08 10:50:00,13.29,13.3,13.27,13.27,151500.0,9.6353,9.6426,9.6208,9.6208,151500.0
2013-04-08 10:55:00,13.27,13.29,13.26,13.29,448800.0,9.6208,9.6353,9.6136,9.6353,448800.0
2013-04-08 11:00:00,13.28,13.29,13.26,13.27,64900.0,9.6281,9.6353,9.6136,9.6208,64900.0
2013-04-08 11:05:00,13.27,13.28,13.25,13.27,136400.0,9.6208,9.6281,9.6063,9.6208,136400.0
2013-04-08 11:10:00,13.27,13.29,13.26,13.28,71900.0,9.6208,9.6353,9.6136,9.6281,71900.0
2013-04-08 11:15:00,13.28,13.3,13.27,13.28,96600.0,9.6281,9.6426,9.6208,9.6281,96600.0
2013-04-08 11:20:00,13.27,13.29,13.27,13.27,301300.0,9.6208,9.6353,9.6208,9.6208,301300.0
2013-04-08 11:25:00,13.28,13.28,13.26,13.26,64700.0,9.6281,9.6281,9.6136,9.6136,64700.0
2013-04-08 11:30:00,13.26,13.27,13.25,13.26,76500.0,9.6136,9.6208,9.6063,9.6136,76500.0
2013-04-08 11:35:00,13.25,13.27,13.25,13.27,76400.0,9.6063,9.6208,9.6063,9.6208,76400.0
2013-04-08 11:40:00,13.26,13.28,13.26,13.27,269600.0,9.6136,9.6281,9.6136,9.6208,269600.0
2013-04-08 11:45:00,13.27,13.28,13.27,13.27,41400.0,9.6208,9.6281,9.6208,9.6208,41400.0
2013-04-08 11:50:00,13.28,13.28,13.25,13.26,74200.0,9.6281,9.6281,9.6063,9.6136,74200.0
2013-04-08 11:55:00,13.26,13.28,13.25,13.28,79500.0,9.6136,9.6281,9.6063,9.6281,79500.0
2013-04-08 12:00:00,13.27,13.29,13.27,13.28,43900.0,9.6208,9.6353,9.6208,9.6281,43900.0
2013-04-08 12:05:00,13.29,13.29,13.27,13.28,44900.0,9.6353,9.6353,9.6208,9.6281,44900.0
2013-04-08 12:10:00,13.29,13.29,13.27,13.28,55100.0,9.6353,9.6353,9.6208,9.6281,55100.0
2013-04-08 12:15:00,13.29,13.29,13.27,13.27,31500.0,9.6353,9.6353,9.6208,9.6208,31500.0
2013-04-08 12:20:00,13.28,13.28,13.26,13.28,111200.0,9.6281,9.6281,9.6136,9.6281,111200.0
2013-04-08 12:25:00,13.28,13.28,13.27,13.27,11000.0,9.6281,9.6281,9.6208,9.6208,11000.0
2013-04-08 12:30:00,13.28,13.31,13.27,13.29,126000.0,9.6281,9.6498,9.6208,9.6353,126000.0
2013-04-08 12:35:00,13.3,13.3,13.29,13.3,14800.0,9.6426,9.6426,9.6353,9.6426,14800.0
2013-04-08 12:40:00,13.29,13.3,13.28,13.28,55500.0,9.6353,9.6426,9.6281,9.6281,55500.0
2013-04-08 12:45:00,13.29,13.3,13.28,13.29,157700.0,9.6353,9.6426,9.6281,9.6353,157700.0
2013-04-08 12:50:00,13.29,13.3,13.29,13.29,19100.0,9.6353,9.6426,9.6353,9.6353,19100.0
2013-04-08 12:55:00,13.29,13.3,13.29,13.29,22900.0,9.6353,9.6426,9.6353,9.6353,22900.0
2013-04-08 13:00:00,13.3,13.3,13.28,13.28,17000.0,9.6426,9.6426,9.6281,9.6281,17000.0
2013-04-08 13:05:00,13.29,13.29,13.28,13.28,10700.0,9.6353,9.6353,9.6281,9.6281,10700.0
2013-04-08 13:10:00,13.28,13.29,13.28,13.29,132900.0,9.6281,9.6353,9.6281,9.6353,132900.0
2013-04-08 13:15:00,13.29,13.3,13.28,13.29,45300.0,9.6353,9.6426,9.6281,9.6353,45300.0
2013-04-08 13:20:00,13.28,13.29,13.28,13.28,21000.0,9.6281,9.6353,9.6281,9.6281,21000.0
2013-04-08 13:25:00,13.28,13.29,13.28,13.28,154700.0,9.6281,9.6353,9.6281,9.6281,154700.0
2013-04-08 13:30:00,13.29,13.29,13.28,13.28,20800.0,9.6353,9.6353,9.6281,9.6281,20800.0
2013-04-08 13:35:00,13.28,13.29,13.28,13.28,12300.0,9.6281,9.6353,9.6281,9.6281,12300.0
2013-04-08 13:40:00,13.28,13.3,13.28,13.29,70600.0,9.6281,9.6426,9.6281,9.6353,70600.0
2013-04-08 13:45:00,13.29,13.31,13.29,13.3,118100.0,9.6353,9.6498,9.6353,9.6426,118100.0
2013-04-08 13:50:00,13.3,13.31,13.29,13.29,43500.0,9.6426,9.6498,9.6353,9.6353,43500.0
2013-04-08 13:55:00,13.29,13.3,13.29,13.3,10200.0,9.6353,9.6426,9.6353,9.6426,10200.0
2013-04-08 14:00:00,13.29,13.3,13.29,13.29,22400.0,9.6353,9.6426,9.6353,9.6353,22400.0
2013-04-08 14:05:00,13.3,13.3,13.29,13.29,21900.0,9.6426,9.6426,9.6353,9.6353,21900.0
2013-04-08 14:10:00,13.29,13.33,13.29,13.32,246000.0,9.6353,9.6643,9.6353,9.6571,246000.0
2013-04-08 14:15:00,13.31,13.32,13.3,13.31,98200.0,9.6498,9.6571,9.6426,9.6498,98200.0
2013-04-08 14:20:00,13.31,13.32,13.29,13.29,48300.0,9.6498,9.6571,9.6353,9.6353,48300.0
2013-04-08 14:25:00,13.3,13.3,13.29,13.29,15500.0,9.6426,9.6426,9.6353,9.6353,15500.0
2013-04-08 14:30:00,13.3,13.3,13.29,13.29,41900.0,9.6426,9.6426,9.6353,9.6353,41900.0
2013-04-08 14:35:00,13.29,13.3,13.28,13.29,58200.0,9.6353,9.6426,9.6281,9.6353,58200.0
2013-04-08 14:40:00,13.29,13.3,13.29,13.29,28400.0,9.6353,9.6426,9.6353,9.6353,28400.0
2013-04-08 14:45:00,13.29,13.31,13.29,13.3,286700.0,9.6353,9.6498,9.6353,9.6426,286700.0
2013-04-08 14:50:00,13.3,13.31,13.29,13.29,60300.0,9.6426,9.6498,9.6353,9.6353,60300.0
2013-04-08 14:55:00,13.3,13.31,13.29,13.31,139100.0,9.6426,9.6498,9.6353,9.6498,139100.0
2013-04-08 15:00:00,13.31,13.32,13.3,13.32,43900.0,9.6498,9.6571,9.6426,9.6571,43900.0
2013-04-08 15:05:00,13.32,13.34,13.31,13.34,193600.0,9.6571,9.6716,9.6498,9.6716,193600.0
2013-04-08 15:10:00,13.33,13.34,13.31,13.32,284300.0,9.6643,9.6716,9.6498,9.6571,284300.0
2013-04-08 15:15:00,13.32,13.32,13.3,13.3,41900.0,9.6571,9.6571,9.6426,9.6426,41900.0
2013-04-08 15:20:00,13.31,13.31,13.3,13.3,42800.0,9.6498,9.6498,9.6426,9.6426,42800.0
2013-04-08 15:25:00,13.3,13.31,13.3,13.31,33800.0,9.6426,9.6498,9.6426,9.6498,33800.0
2013-04-08 15:30:00,13.3,13.33,13.3,13.33,154700.0,9.6426,9.6643,9.6426,9.6643,154700.0
2013-04-08 15:35:00,13.33,13.33,13.32,13.33,76200.0,9.6643,9.6643,9.6571,9.6643,76200.0
2013-04-08 15:40:00,13.33,13.33,13.31,13.31,276200.0,9.6643,9.6643,9.6498,9.6498,276200.0
2013-04-08 15:45:00,13.31,13.31,13.3,13.3,224700.0,9.6498,9.6498,9.6426,9.6426,224700.0
2013-04-08 15:50:00,13.3,13.33,13.3,13.32,427200.0,9.6426,9.6643,9.6426,9.6571,427200.0
2013-04-08 15:55:00,13.32,13.35,13.32,13.34,645000.0,9.6571,9.6788,9.6571,9.6716,645000.0
2013-04-09 09:30:00,13.36,13.44,13.33,13.34,348400.0,9.6861,9.7441,9.6643,9.6716,348400.0
2013-04-09 09:35:00,13.35,13.39,13.34,13.38,175000.0,9.6788,9.7079,9.6716,9.7006,175000.0
2013-04-09 09:40:00,13.39,13.41,13.35,13.38,217100.0,9.7079,9.7224,9.6788,9.7006,217100.0
2013-04-09 09:45:00,13.39,13.39,13.33,13.33,469800.0,9.7079,9.7079,9.6643,9.6643,469800.0
2013-04-09 09:50:00,13.33,13.34,13.28,13.31,312700.0,9.6643,9.6716,9.6281,9.6498,312700.0
2013-04-09 09:55:00,13.32,13.32,13.28,13.32,276400.0,9.6571,9.6571,9.6281,9.6571,276400.0
2013-04-09 10:00:00,13.31,13.39,13.31,13.38,395300.0,9.6498,9.7079,9.6498,9.7006,395300.0
2013-04-09 10:05:00,13.38,13.39,13.35,13.35,379700.0,9.7006,9.7079,9.6788,9.6788,379700.0
2013-04-09 10:10:00,13.36,13.36,13.34,13.35,149800.0,9.6861,9.6861,9.6716,9.6788,149800.0
2013-04-09 10:15:00,13.35,13.36,13.31,13.34,265400.0,9.6788,9.6861,9.6498,9.6716,265400.0
2013-04-09 10:20:00,13.35,13.37,13.34,13.37,199700.0,9.6788,9.6934,9.6716,9.6934,199700.0
2013-04-09 10:25:00,13.36,13.38,13.35,13.35,131800.0,9.6861,9.7006,9.6788,9.6788,131800.0
2013-04-09 10:30:00,13.35,13.36,13.34,13.35,43800.0,9.6788,9.6861,9.6716,9.6788,43800.0
2013-04-09 10:35:00,13.35,13.37,13.34,13.37,114100.0,9.6788,9.6934,9.6716,9.6934,114100.0
2013-04-09 10:40:00,13.36,13.37,13.34,13.34,59900.0,9.6861,9.6934,9.6716,9.6716,59900.0
2013-04-09 10:45:00,13.35,13.36,13.34,13.34,96100.0,9.6788,9.6861,9.6716,9.6716,96100.0
2013-04-09 10:50:00,13.34,13.34,13.32,13.33,100400.0,9.6716,9.6716,9.6571,9.6643,100400.0
2013-04-09 10:55:00,13.33,13.33,13.3,13.32,126400.0,9.6643,9.6643,9.6426,9.6571,126400.0
2013-04-09 11:00:00,13.32,13.35,13.31,13.34,341500.0,9.6571,9.6788,9.6498,9.6716,341500.0
2013-04-09 11:05:00,13.34,13.36,13.34,13.36,61600.0,9.6716,9.6861,9.6716,9.6861,61600.0
2013-04-09 11:10:00,13.36,13.37,13.35,13.35,120000.0,9.6861,9.6934,9.6788,9.6788,120000.0
2013-04-09 11:15:00,13.35,13.36,13.33,13.33,49200.0,9.6788,9.6861,9.6643,9.6643,49200.0
2013-04-09 11:20:00,13.33,13.35,13.33,13.35,112600.0,9.6643,9.6788,9.6643,9.6788,112600.0
2013-04-09 11:25:00,13.34,13.35,13.34,13.35,30600.0,9.6716,9.6788,9.6716,9.6788,30600.0
2013-04-09 11:30:00,13.35,13.37,13.34,13.37,64900.0,9.6788,9.6934,9.6716,9.6934,64900.0
2013-04-09 11:35:00,13.37,13.38,13.36,13.37,194800.0,9.6934,9.7006,9.6861,9.6934,194800.0
2013-04-09 11:40:00,13.38,13.38,13.37,13.38,111100.0,9.7006,9.7006,9.6934,9.7006,111100.0
2013-04-09 11:45:00,13.38,13.38,13.36,13.37,439600.0,9.7006,9.7006,9.6861,9.6934,439600.0
2013-04-09 11:50:00,13.36,13.37,13.36,13.36,25900.0,9.6861,9.6934,9.6861,9.6861,25900.0
2013-04-09 11:55:00,13.37,13.37,13.36,13.36,50200.0,9.6934,9.6934,9.6861,9.6861,50200.0
2013-04-09 12:00:00,13.36,13.37,13.36,13.36,57600.0,9.6861,9.6934,9.6861,9.6861,57600.0
2013-04-09 12:05:00,13.36,13.37,13.33,13.34,105200.0,9.6861,9.6934,9.6643,9.6716,105200.0
2013-04-09 12:10:00,13.34,13.34,13.33,13.34,19500.0,9.6716,9.6716,9.6643,9.6716,19500.0
2013-04-09 12:15:00,13.34,13.35,13.33,13.34,59600.0,9.6716,9.6788,9.6643,9.6716,59600.0
2013-04-09 12:20:00,13.34,13.35,13.33,13.33,61400.0,9.6716,9.6788,9.6643,9.6643,61400.0
2013-04-09 12:25:00,13.33,13.34,13.33,13.33,62300.0,9.6643,9.6716,9.6643,9.6643,62300.0
2013-04-09 12:30:00,13.33,13.36,13.33,13.34,266300.0,9.6643,9.6861,9.6643,9.6716,266300.0
2013-04-09 12:35:00,13.35,13.35,13.34,13.34,37600.0,9.6788,9.6788,9.6716,9.6716,37600.0
2013-04-09 12:40:00,13.35,13.35,13.33,13.33,69200.0,9.6788,9.6788,9.6643,9.6643,69200.0
2013-04-09 12:45:00,13.33,13.34,13.32,13.34,167600.0,9.6643,9.6716,9.6571,9.6716,167600.0
2013-04-09 12:50:00,13.34,13.34,13.31,13.32,574600.0,9.6716,9.6716,9.6498,9.6571,574600.0
2013-04-09 12:55:00,13.31,13.33,13.31,13.33,143400.0,9.6498,9.6643,9.6498,9.6643,143400.0
2013-04-09 13:00:00,13.32,13.37,13.32,13.35,143400.0,9.6571,9.6934,9.6571,9.6788,143400.0
2013-04-09 13:05:00,13.35,13.35,13.34,13.35,11400.0,9.6788,9.6788,9.6716,9.6788,11400.0
2013-04-09 13:10:00,13.34,13.36,13.34,13.35,135900.0,9.6716,9.6861,9.6716,9.6788,135900.0
2013-04-09 13:15:00,13.35,13.38,13.33,13.37,220600.0,9.6788,9.7006,9.6643,9.6934,220600.0
2013-04-09 13:20:00,13.37,13.4,13.36,13.38,184900.0,9.6934,9.7151,9.6861,9.7006,184900.0
2013-04-09 13:25:00,13.38,13.4,13.37,13.38,88700.0,9.7006,9.7151,9.6934,9.7006,88700.0
2013-04-09 13:30:00,13.38,13.39,13.38,13.39,12800.0,9.7006,9.7079,9.7006,9.7079,12800.0
2013-04-09 13:35:00,13.38,13.39,13.38,13.39,24100.0,9.7006,9.7079,9.7006,9.7079,24100.0
2013-04-09 13:40:00,13.39,13.4,13.37,13.4,169700.0,9.7079,9.7151,9.6934,9.7151,169700.0
2013-04-09 13:45:00,13.4,13.42,13.39,13.4,164100.0,9.7151,9.7296,9.7079,9.7151,164100.0
2013-04-09 13:50:00,13.4,13.4,13.38,13.38,109500.0,9.7151,9.7151,9.7006,9.7006,109500.0
2013-04-09 13:55:00,13.38,13.39,13.38,13.38,16100.0,9.7006,9.7079,9.7006,9.7006,16100.0
2013-04-09 14:00:00,13.38,13.41,13.38,13.4,89500.0,9.7006,9.7224,9.7006,9.7151,89500.0
2013-04-09 14:05:00,13.41,13.41,13.39,13.39,64200.0,9.7224,9.7224,9.7079,9.7079,64200.0
2013-04-09 14:10:00,13.4,13.4,13.38,13.39,63000.0,9.7151,9.7151,9.7006,9.7079,63000.0
2013-04-09 14:15:00,13.38,13.39,13.38,13.38,34500.0,9.7006,9.7079,9.7006,9.7006,34500.0
2013-04-09 14:20:00,13.38,13.39,13.37,13.37,62400.0,9.7006,9.7079,9.6934,9.6934,62400.0
2013-04-09 14:25:00,13.37,13.4,13.37,13.4,136500.0,9.6934,9.7151,9.6934,9.7151,136500.0
2013-04-09 14:30:00,13.4,13.4,13.39,13.39,32800.0,9.7151,9.7151,9.7079,9.7079,32800.0
2013-04-09 14:35:00,13.39,13.4,13.39,13.39,50700.0,9.7079,9.7151,9.7079,9.7079,50700.0
2013-04-09 14:40:00,13.39,13.42,13.39,13.42,126000.0,9.7079,9.7296,9.7079,9.7296,126000.0
2013-04-09 14:45:00,13.41,13.43,13.4,13.4,110700.0,9.7224,9.7369,9.7151,9.7151,110700.0
2013-04-09 14:50:00,13.4,13.41,13.39,13.39,59500.0,9.7151,9.7224,9.7079,9.7079,59500.0
2013-04-09 14:55:00,13.39,13.4,13.39,13.39,41600.0,9.7079,9.7151,9.7079,9.7079,41600.0
2013-04-09 15:00:00,13.39,13.4,13.38,13.38,350200.0,9.7079,9.7151,9.7006,9.7006,350200.0
2013-04-09 15:05:00,13.38,13.41,13.38,13.39,175900.0,9.7006,9.7224,9.7006,9.7079,175900.0
2013-04-09 15:10:00,13.4,13.4,13.39,13.39,69800.0,9.7151,9.7151,9.7079,9.7079,69800.0
2013-04-09 15:15:00,13.39,13.4,13.39,13.39,94200.0,9.7079,9.7151,9.7079,9.7079,94200.0
2013-04-09 15:20:00,13.39,13.4,13.39,13.39,87300.0,9.7079,9.7151,9.7079,9.7079,87300.0
2013-04-09 15:25:00,13.39,13.4,13.39,13.39,79500.0,9.7079,9.7151,9.7079,9.7079,79500.0
2013-04-09 15:30:00,13.4,13.4,13.39,13.39,102500.0,9.7151,9.7151,9.7079,9.7079,102500.0
2013-04-09 15:35:00,13.39,13.4,13.39,13.39,157100.0,9.7079,9.7151,9.7079,9.7079,157100.0
2013-04-09 15:40:00,13.4,13.4,13.39,13.39,178800.0,9.7151,9.7151,9.7079,9.7079,178800.0
2013-04-09 15:45:00,13.4,13.4,13.38,13.38,360400.0,9.7151,9.7151,9.7006,9.7006,360400.0
2013-04-09 15:50:00,13.38,13.39,13.38,13.38,262000.0,9.7006,9.7079,9.7006,9.7006,262000.0
2013-04-09 15:55:00,13.39,13.39,13.35,13.36,1004400.0,9.7079,9.7079,9.6788,9.6861,1004400.0
2013-04-10 09:30:00,13.39,13.43,13.35,13.39,241800.0,9.7079,9.7369,9.6788,9.7079,241800.0
2013-04-10 09:35:00,13.39,13.45,13.39,13.44,156400.0,9.7079,9.7514,9.7079,9.7441,156400.0
2013-04-10 09:40:00,13.44,13.45,13.41,13.44,269100.0,9.7441,9.7514,9.7224,9.7441,269100.0
2013-04-10 09:45:00,13.44,13.45,13.39,13.42,314400.0,9.7441,9.7514,9.7079,9.7296,314400.0
2013-04-10 09:50:00,13.42,13.44,13.39,13.42,464400.0,9.7296,9.7441,9.7079,9.7296,464400.0
2013-04-10 09:55:00,13.42,13.44,13.41,13.44,168600.0,9.7296,9.7441,9.7224,9.7441,168600.0
2013-04-10 10:00:00,13.44,13.45,13.42,13.44,65700.0,9.7441,9.7514,9.7296,9.7441,65700.0
2013-04-10 10:05:00,13.44,13.47,13.43,13.46,315700.0,9.7441,9.7659,9.7369,9.7586,315700.0
2013-04-10 10:10:00,13.46,13.47,13.42,13.43,398700.0,9.7586,9.7659,9.7296,9.7369,398700.0
2013-04-10 10:15:00,13.43,13.45,13.43,13.45,261200.0,9.7369,9.7514,9.7369,9.7514,261200.0
2013-04-10 10:20:00,13.45,13.45,13.42,13.42,781600.0,9.7514,9.7514,9.7296,9.7296,781600.0
2013-04-10 10:25:00,13.43,13.43,13.38,13.4,287700.0,9.7369,9.7369,9.7006,9.7151,287700.0
2013-04-10 10:30:00,13.41,13.41,13.39,13.4,63400.0,9.7224,9.7224,9.7079,9.7151,63400.0
2013-04-10 10:35:00,13.4,13.41,13.37,13.38,120200.0,9.7151,9.7224,9.6934,9.7006,120200.0
2013-04-10 10:40:00,13.38,13.38,13.37,13.38,51600.0,9.7006,9.7006,9.6934,9.7006,51600.0
2013-04-10 10:45:00,13.38,13.4,13.37,13.38,129200.0,9.7006,9.7151,9.6934,9.7006,129200.0
2013-04-10 10:50:00,13.37,13.39,13.36,13.39,121200.0,9.6934,9.7079,9.6861,9.7079,121200.0
2013-04-10 10:55:00,13.38,13.41,13.38,13.41,96300.0,9.7006,9.7224,9.7006,9.7224,96300.0
2013-04-10 11:00:00,13.41,13.41,13.39,13.41,66400.0,9.7224,9.7224,9.7079,9.7224,66400.0
2013-04-10 11:05:00,13.41,13.42,13.39,13.41,221400.0,9.7224,9.7296,9.7079,9.7224,221400.0
2013-04-10 11:10:00,13.4,13.41,13.4,13.4,41500.0,9.7151,9.7224,9.7151,9.7151,41500.0
2013-04-10 11:15:00,13.41,13.41,13.39,13.4,81900.0,9.7224,9.7224,9.7079,9.7151,81900.0
2013-04-10 11:20:00,13.39,13.4,13.37,13.37,143600.0,9.7079,9.7151,9.6934,9.6934,143600.0
2013-04-10 11:25:00,13.38,13.38,13.37,13.37,65600.0,9.7006,9.7006,9.6934,9.6934,65600.0
2013-04-10 11:30:00,13.37,13.38,13.37,13.38,54100.0,9.6934,9.7006,9.6934,9.7006,54100.0
2013-04-10 11:35:00,13.37,13.38,13.37,13.38,121500.0,9.6934,9.7006,9.6934,9.7006,121500.0
2013-04-10 11:40:00,13.37,13.38,13.37,13.37,107100.0,9.6934,9.7006,9.6934,9.6934,107100.0
2013-04-10 11:45:00,13.38,13.38,13.37,13.37,35800.0,9.7006,9.7006,9.6934,9.6934,35800.0
2013-04-10 11:50:00,13.37,13.38,13.37,13.37,68300.0,9.6934,9.7006,9.6934,9.6934,68300.0
2013-04-10 11:55:00,13.37,13.38,13.37,13.38,44700.0,9.6934,9.7006,9.6934,9.7006,44700.0
2013-04-10 12:00:00,13.37,13.38,13.37,13.38,83200.0,9.6934,9.7006,9.6934,9.7006,83200.0
2013-04-10 12:05:00,13.38,13.38,13.37,13.38,80100.0,9.7006,9.7006,9.6934,9.7006,80100.0
2013-04-10 12:10:00,13.37,13.38,13.37,13.37,81000.0,9.6934,9.7006,9.6934,9.6934,81000.0
2013-04-10 12:15:00,13.38,13.39,13.37,13.38,80300.0,9.7006,9.7079,9.6934,9.7006,80300.0
2013-04-10 12:20:00,13.38,13.39,13.37,13.37,76400.0,9.7006,9.7079,9.6934,9.6934,76400.0
2013-04-10 12:25:00,13.37,13.38,13.35,13.35,100100.0,9.6934,9.7006,9.6788,9.6788,100100.0
2013-04-10 12:30:00,13.36,13.38,13.35,13.38,148500.0,9.6861,9.7006,9.6788,9.7006,148500.0
2013-04-10 12:35:00,13.38,13.4,13.37,13.4,53400.0,9.7006,9.7151,9.6934,9.7151,53400.0
2013-04-10 12:40:00,13.4,13.4,13.38,13.39,82200.0,9.7151,9.7151,9.7006,9.7079,82200.0
2013-04-10 12:45:00,13.39,13.41,13.39,13.41,95600.0,9.7079,9.7224,9.7079,9.7224,95600.0
2013-04-10 12:50:00,13.41,13.41,13.39,13.39,277400.0,9.7224,9.7224,9.7079,9.7079,277400.0
2013-04-10 12:55:00,13.4,13.4,13.39,13.4,86100.0,9.7151,9.7151,9.7079,9.7151,86100.0
2013-04-10 13:00:00,13.4,13.41,13.39,13.41,88800.0,9.7151,9.7224,9.7079,9.7224,88800.0
2013-04-10 13:05:00,13.4,13.41,13.4,13.41,28300.0,9.7151,9.7224,9.7151,9.7224,28300.0
2013-04-10 13:10:00,13.4,13.41,13.4,13.41,70400.0,9.7151,9.7224,9.7151,9.7224,70400.0
2013-04-10 13:15:00,13.41,13.41,13.4,13.41,53900.0,9.7224,9.7224,9.7151,9.7224,53900.0
2013-04-10 13:20:00,13.41,13.42,13.4,13.41,110500.0,9.7224,9.7296,9.7151,9.7224,110500.0
2013-04-10 13:25:00,13.41,13.42,13.4,13.4,165700.0,9.7224,9.7296,9.7151,9.7151,165700.0
2013-04-10 13:30:00,13.41,13.42,13.4,13.41,69400.0,9.7224,9.7296,9.7151,9.7224,69400.0
2013-04-10 13:35:00,13.4,13.41,13.39,13.4,67400.0,9.7151,9.7224,9.7079,9.7151,67400.0
2013-04-10 13:40:00,13.4,13.41,13.39,13.41,72900.0,9.7151,9.7224,9.7079,9.7224,72900.0
2013-04-10 13:45:00,13.4,13.41,13.4,13.4,26000.0,9.7151,9.7224,9.7151,9.7151,26000.0
2013-04-10 13:50:00,13.41,13.41,13.4,13.41,52100.0,9.7224,9.7224,9.7151,9.7224,52100.0
2013-04-10 13:55:00,13.4,13.41,13.4,13.4,59900.0,9.7151,9.7224,9.7151,9.7151,59900.0
2013-04-10 14:00:00,13.41,13.41,13.4,13.4,88800.0,9.7224,9.7224,9.7151,9.7151,88800.0
2013-04-10 14:05:00,13.4,13.41,13.4,13.4,58000.0,9.7151,9.7224,9.7151,9.7151,58000.0
2013-04-10 14:10:00,13.4,13.42,13.4,13.42,105300.0,9.7151,9.7296,9.7151,9.7296,105300.0
2013-04-10 14:15:00,13.42,13.43,13.41,13.43,153800.0,9.7296,9.7369,9.7224,9.7369,153800.0
2013-04-10 14:20:00,13.42,13.45,13.42,13.42,324900.0,9.7296,9.7514,9.7296,9.7296,324900.0
2013-04-10 14:25:00,13.42,13.46,13.42,13.44,337600.0,9.7296,9.7586,9.7296,9.7441,337600.0
2013-04-10 14:30:00,13.45,13.45,13.42,13.43,180500.0,9.7514,9.7514,9.7296,9.7369,180500.0
2013-04-10 14:35:00,13.43,13.44,13.43,13.44,46400.0,9.7369,9.7441,9.7369,9.7441,46400.0
2013-04-10 14:40:00,13.43,13.44,13.43,13.43,107400.0,9.7369,9.7441,9.7369,9.7369,107400.0
2013-04-10 14:45:00,13.43,13.44,13.42,13.43,115900.0,9.7369,9.7441,9.7296,9.7369,115900.0
2013-04-10 14:50:00,13.42,13.44,13.42,13.44,132400.0,9.7296,9.7441,9.7296,9.7441,132400.0
2013-04-10 14:55:00,13.44,13.44,13.43,13.43,74600.0,9.7441,9.7441,9.7369,9.7369,74600.0
2013-04-10 15:00:00,13.43,13.44,13.43,13.43,94900.0,9.7369,9.7441,9.7369,9.7369,94900.0
2013-04-10 15:05:00,13.43,13.44,13.42,13.42,103900.0,9.7369,9.7441,9.7296,9.7296,103900.0
2013-04-10 15:10:00,13.43,13.43,13.41,13.41,158400.0,9.7369,9.7369,9.7224,9.7224,158400.0
2013-04-10 15:15:00,13.41,13.41,13.4,13.4,91500.0,9.7224,9.7224,9.7151,9.7151,91500.0
2013-04-10 15:20:00,13.4,13.41,13.39,13.4,146700.0,9.7151,9.7224,9.7079,9.7151,146700.0
2013-04-10 15:25:00,13.4,13.4,13.39,13.39,129900.0,9.7151,9.7151,9.7079,9.7079,129900.0
2013-04-10 15:30:00,13.4,13.4,13.39,13.4,213700.0,9.7151,9.7151,9.7079,9.7151,213700.0
2013-04-10 15:35:00,13.4,13.4,13.39,13.39,132900.0,9.7151,9.7151,9.7079,9.7079,132900.0
2013-04-10 15:40:00,13.4,13.4,13.39,13.4,212000.0,9.7151,9.7151,9.7079,9.7151,212000.0
2013-04-10 15:45:00,13.4,13.41,13.39,13.41,388900.0,9.7151,9.7224,9.7079,9.7224,388900.0
2013-04-10 15:50:00,13.4,13.41,13.4,13.4,147600.0,9.7151,9.7224,9.7151,9.7151,147600.0
2013-04-10 15:55:00,13.4,13.41,13.38,13.39,591600.0,9.7151,9.7224,9.7006,9.7079,591600.0
2013-04-11 09:30:00,13.41,13.42,13.37,13.39,184400.0,9.7224,9.7296,9.6934,9.7079,184400.0
2013-04-11 09:35:00,13.39,13.4,13.38,13.39,61800.0,9.7079,9.7151,9.7006,9.7079,61800.0
2013-04-11 09:40:00,13.4,13.4,13.37,13.38,90700.0,9.7151,9.7151,9.6934,9.7006,90700.0
2013-04-11 09:45:00,13.37,13.39,13.37,13.37,123400.0,9.6934,9.7079,9.6934,9.6934,123400.0
2013-04-11 09:50:00,13.38,13.4,13.34,13.34,229100.0,9.7006,9.7151,9.6716,9.6716,229100.0
2013-04-11 09:55:00,13.34,13.35,13.3,13.35,202100.0,9.6716,9.6788,9.6426,9.6788,202100.0
2013-04-11 10:00:00,13.35,13.38,13.35,13.35,530200.0,9.6788,9.7006,9.6788,9.6788,530200.0
2013-04-11 10:05:00,13.35,13.38,13.35,13.36,119300.0,9.6788,9.7006,9.6788,9.6861,119300.0
2013-04-11 10:10:00,13.37,13.37,13.35,13.35,240500.0,9.6934,9.6934,9.6788,9.6788,240500.0
2013-04-11 10:15:00,13.35,13.36,13.33,13.35,220800.0,9.6788,9.6861,9.6643,9.6788,220800.0
2013-04-11 10:20:00,13.34,13.35,13.34,13.35,266600.0,9.6716,9.6788,9.6716,9.6788,266600.0
2013-04-11 10:25:00,13.34,13.36,13.32,13.32,247500.0,9.6716,9.6861,9.6571,9.6571,247500.0
2013-04-11 10:30:00,13.33,13.33,13.28,13.29,389600.0,9.6643,9.6643,9.6281,9.6353,389600.0
2013-04-11 10:35:00,13.29,13.33,13.27,13.32,471600.0,9.6353,9.6643,9.6208,9.6571,471600.0
2013-04-11 10:40:00,13.32,13.35,13.32,13.35,117800.0,9.6571,9.6788,9.6571,9.6788,117800.0
2013-04-11 10:45:00,13.35,13.36,13.34,13.36,49700.0,9.6788,9.6861,9.6716,9.6861,49700.0
2013-04-11 10:50:00,13.36,13.39,13.35,13.39,66900.0,9.6861,9.7079,9.6788,9.7079,66900.0
2013-04-11 10:55:00,13.39,13.4,13.38,13.4,81500.0,9.7079,9.7151,9.7006,9.7151,81500.0
2013-04-11 11:00:00,13.4,13.41,13.38,13.4,199100.0,9.7151,9.7224,9.7006,9.7151,199100.0
2013-04-11 11:05:00,13.4,13.41,13.39,13.41,84800.0,9.7151,9.7224,9.7079,9.7224,84800.0
2013-04-11 11:10:00,13.4,13.42,13.4,13.41,104000.0,9.7151,9.7296,9.7151,9.7224,104000.0
2013-04-11 11:15:00,13.4,13.42,13.4,13.41,39800.0,9.7151,9.7296,9.7151,9.7224,39800.0
2013-04-11 11:20:00,13.41,13.42,13.41,13.41,44800.0,9.7224,9.7296,9.7224,9.7224,44800.0
2013-04-11 11:25:00,13.41,13.42,13.39,13.39,463100.0,9.7224,9.7296,9.7079,9.7079,463100.0
2013-04-11 11:30:00,13.4,13.42,13.39,13.42,127100.0,9.7151,9.7296,9.7079,9.7296,127100.0
2013-04-11 11:35:00,13.42,13.42,13.41,13.41,55600.0,9.7296,9.7296,9.7224,9.7224,55600.0
2013-04-11 11:40:00,13.42,13.42,13.41,13.41,73000.0,9.7296,9.7296,9.7224,9.7224,73000.0
2013-04-11 11:45:00,13.41,13.42,13.41,13.42,51400.0,9.7224,9.7296,9.7224,9.7296,51400.0
2013-04-11 11:50:00,13.41,13.42,13.41,13.42,50200.0,9.7224,9.7296,9.7224,9.7296,50200.0
2013-04-11 11:55:00,13.41,13.45,13.38,13.38,457100.0,9.7224,9.7514,9.7006,9.7006,457100.0
2013-04-11 12:00:00,13.38,13.4,13.37,13.37,78400.0,9.7006,9.7151,9.6934,9.6934,78400.0
2013-04-11 12:05:00,13.37,13.39,13.35,13.36,151800.0,9.6934,9.7079,9.6788,9.6861,151800.0
2013-04-11 12:10:00,13.36,13.37,13.35,13.36,41600.0,9.6861,9.6934,9.6788,9.6861,41600.0
2013-04-11 12:15:00,13.36,13.36,13.35,13.35,45100.0,9.6861,9.6861,9.6788,9.6788,45100.0
2013-04-11 12:20:00,13.36,13.36,13.35,13.35,32000.0,9.6861,9.6861,9.6788,9.6788,32000.0
2013-04-11 12:25:00,13.36,13.36,13.31,13.33,203200.0,9.6861,9.6861,9.6498,9.6643,203200.0
2013-04-11 12:30:00,13.33,13.34,13.32,13.32,193000.0,9.6643,9.6716,9.6571,9.6571,193000.0
2013-04-11 12:35:00,13.32,13.34,13.29,13.33,260600.0,9.6571,9.6716,9.6353,9.6643,260600.0
2013-04-11 12:40:00,13.33,13.34,13.33,13.33,24700.0,9.6643,9.6716,9.6643,9.6643,24700.0
2013-04-11 12:45:00,13.34,13.35,13.33,13.35,55800.0,9.6716,9.6788,9.6643,9.6788,55800.0
2013-04-11 12:50:00,13.35,13.37,13.34,13.37,42500.0,9.6788,9.6934,9.6716,9.6934,42500.0
2013-04-11 12:55:00,13.37,13.38,13.36,13.38,109200.0,9.6934,9.7006,9.6861,9.7006,109200.0
2013-04-11 13:00:00,13.38,13.39,13.35,13.35,257300.0,9.7006,9.7079,9.6788,9.6788,257300.0
2013-04-11 13:05:00,13.35,13.36,13.35,13.35,48600.0,9.6788,9.6861,9.6788,9.6788,48600.0
2013-04-11 13:10:00,13.36,13.36,13.35,13.35,25900.0,9.6861,9.6861,9.6788,9.6788,25900.0
2013-04-11 13:15:00,13.36,13.36,13.35,13.35,71100.0,9.6861,9.6861,9.6788,9.6788,71100.0
2013-04-11 13:20:00,13.36,13.37,13.35,13.36,49400.0,9.6861,9.6934,9.6788,9.6861,49400.0
2013-04-11 13:25:00,13.37,13.39,13.36,13.38,79600.0,9.6934,9.7079,9.6861,9.7006,79600.0
2013-04-11 13:30:00,13.39,13.39,13.36,13.37,105900.0,9.7079,9.7079,9.6861,9.6934,105900.0
2013-04-11 13:35:00,13.36,13.37,13.35,13.36,67000.0,9.6861,9.6934,9.6788,9.6861,67000.0
2013-04-11 13:40:00,13.35,13.36,13.33,13.34,52600.0,9.6788,9.6861,9.6643,9.6716,52600.0
2013-04-11 13:45:00,13.33,13.34,13.33,13.34,32700.0,9.6643,9.6716,9.6643,9.6716,32700.0
2013-04-11 13:50:00,13.33,13.34,13.31,13.32,415800.0,9.6643,9.6716,9.6498,9.6571,415800.0
2013-04-11 13:55:00,13.32,13.34,13.31,13.32,449900.0,9.6571,9.6716,9.6498,9.6571,449900.0
2013-04-11 14:00:00,13.32,13.34,13.32,13.33,188300.0,9.6571,9.6716,9.6571,9.6643,188300.0
2013-04-11 14:05:00,13.32,13.35,13.32,13.35,64500.0,9.6571,9.6788,9.6571,9.6788,64500.0
2013-04-11 14:10:00,13.34,13.35,13.34,13.35,48500.0,9.6716,9.6788,9.6716,9.6788,48500.0
2013-04-11 14:15:00,13.34,13.35,13.34,13.35,49300.0,9.6716,9.6788,9.6716,9.6788,49300.0
2013-04-11 14:20:00,13.35,13.37,13.34,13.37,106500.0,9.6788,9.6934,9.6716,9.6934,106500.0
2013-04-11 14:25:00,13.37,13.38,13.36,13.38,50000.0,9.6934,9.7006,9.6861,9.7006,50000.0
2013-04-11 14:30:00,13.38,13.38,13.37,13.38,99600.0,9.7006,9.7006,9.6934,9.7006,99600.0
2013-04-11 14:35:00,13.38,13.39,13.37,13.37,126700.0,9.7006,9.7079,9.6934,9.6934,126700.0
2013-04-11 14:40:00,13.37,13.38,13.36,13.38,84100.0,9.6934,9.7006,9.6861,9.7006,84100.0
2013-04-11 14:45:00,13.38,13.38,13.36,13.36,68100.0,9.7006,9.7006,9.6861,9.6861,68100.0
2013-04-11 14:50:00,13.37,13.37,13.35,13.37,146800.0,9.6934,9.6934,9.6788,9.6934,146800.0
2013-04-11 14:55:00,13.36,13.38,13.36,13.37,59800.0,9.6861,9.7006,9.6861,9.6934,59800.0
2013-04-11 15:00:00,13.38,13.38,13.36,13.37,99700.0,9.7006,9.7006,9.6861,9.6934,99700.0
2013-04-11 15:05:00,13.37,13.4,13.37,13.38,190900.0,9.6934,9.7151,9.6934,9.7006,190900.0
2013-04-11 15:10:00,13.38,13.4,13.38,13.39,83900.0,9.7006,9.7151,9.7006,9.7079,83900.0
2013-04-11 15:15:00,13.39,13.4,13.37,13.37,82300.0,9.7079,9.7151,9.6934,9.6934,82300.0
2013-04-11 15:20:00,13.37,13.38,13.37,13.38,124900.0,9.6934,9.7006,9.6934,9.7006,124900.0
2013-04-11 15:25:00,13.38,13.38,13.37,13.37,53000.0,9.7006,9.7006,9.6934,9.6934,53000.0
2013-04-11 15:30:00,13.38,13.39,13.37,13.37,142700.0,9.7006,9.7079,9.6934,9.6934,142700.0
2013-04-11 15:35:00,13.37,13.38,13.35,13.38,326900.0,9.6934,9.7006,9.6788,9.7006,326900.0
2013-04-11 15:40:00,13.38,13.38,13.35,13.35,255500.0,9.7006,9.7006,9.6788,9.6788,255500.0
2013-04-11 15:45:00,13.36,13.37,13.35,13.35,193100.0,9.6861,9.6934,9.6788,9.6788,193100.0
2013-04-11 15:50:00,13.35,13.36,13.35,13.35,321500.0,9.6788,9.6861,9.6788,9.6788,321500.0
2013-04-11 15:55:00,13.35,13.37,13.35,13.36,604900.0,9.6788,9.6934,9.6788,9.6861,604900.0
2013-04-12 09:30:00,13.35,13.37,13.32,13.35,128100.0,9.6788,9.6934,9.6571,9.6788,128100.0
2013-04-12 09:35:00,13.35,13.37,13.35,13.35,47000.0,9.6788,9.6934,9.6788,9.6788,47000.0
2013-04-12 09:40:00,13.35,13.35,13.29,13.31,200100.0,9.6788,9.6788,9.6353,9.6498,200100.0
2013-04-12 09:45:00,13.31,13.37,13.31,13.37,141500.0,9.6498,9.6934,9.6498,9.6934,141500.0
2013-04-12 09:50:00,13.36,13.37,13.31,13.31,99700.0,9.6861,9.6934,9.6498,9.6498,99700.0
2013-04-12 09:55:00,13.34,13.34,13.29,13.3,145700.0,9.6716,9.6716,9.6353,9.6426,145700.0
2013-04-12 10:00:00,13.29,13.31,13.28,13.28,514000.0,9.6353,9.6498,9.6281,9.6281,514000.0
2013-04-12 10:05:00,13.28,13.29,13.25,13.28,115300.0,9.6281,9.6353,9.6063,9.6281,115300.0
2013-04-12 10:10:00,13.28,13.29,13.27,13.28,119400.0,9.6281,9.6353,9.6208,9.6281,119400.0
2013-04-12 10:15:00,13.27,13.28,13.23,13.24,269000.0,9.6208,9.6281,9.5918,9.5991,269000.0
2013-04-12 10:20:00,13.24,13.26,13.24,13.26,114000.0,9.5991,9.6136,9.5991,9.6136,114000.0
2013-04-12 10:25:00,13.26,13.28,13.26,13.28,57600.0,9.6136,9.6281,9.6136,9.6281,57600.0
2013-04-12 10:30:00,13.28,13.28,13.25,13.27,121400.0,9.6281,9.6281,9.6063,9.6208,121400.0
2013-04-12 10:35:00,13.27,13.27,13.23,13.24,115800.0,9.6208,9.6208,9.5918,9.5991,115800.0
2013-04-12 10:40:00,13.25,13.25,13.23,13.23,40400.0,9.6063,9.6063,9.5918,9.5918,40400.0
2013-04-12 10:45:00,13.24,13.25,13.21,13.22,215200.0,9.5991,9.6063,9.5773,9.5846,215200.0
2013-04-12 10:50:00,13.21,13.24,13.21,13.21,247600.0,9.5773,9.5991,9.5773,9.5773,247600.0
2013-04-12 10:55:00,13.21,13.23,13.21,13.23,216700.0,9.5773,9.5918,9.5773,9.5918,216700.0
2013-04-12 11:00:00,13.22,13.23,13.21,13.23,55900.0,9.5846,9.5918,9.5773,9.5918,55900.0
2013-04-12 11:05:00,13.23,13.23,13.21,13.22,92200.0,9.5918,9.5918,9.5773,9.5846,92200.0
2013-04-12 11:10:00,13.23,13.24,13.22,13.23,64300.0,9.5918,9.5991,9.5846,9.5918,64300.0
2013-04-12 11:15:00,13.23,13.24,13.22,13.23,94500.0,9.5918,9.5991,9.5846,9.5918,94500.0
2013-04-12 11:20:00,13.24,13.24,13.23,13.24,144400.0,9.5991,9.5991,9.5918,9.5991,144400.0
2013-04-12 11:25:00,13.24,13.26,13.23,13.26,84200.0,9.5991,9.6136,9.5918,9.6136,84200.0
2013-04-12 11:30:00,13.25,13.27,13.25,13.25,410100.0,9.6063,9.6208,9.6063,9.6063,410100.0
2013-04-12 11:35:00,13.26,13.26,13.23,13.23,346200.0,9.6136,9.6136,9.5918,9.5918,346200.0
2013-04-12 11:40:00,13.23,13.24,13.22,13.24,51200.0,9.5918,9.5991,9.5846,9.5991,51200.0
2013-04-12 11:45:00,13.24,13.25,13.23,13.24,149500.0,9.5991,9.6063,9.5918,9.5991,149500.0
2013-04-12 11:50:00,13.23,13.25,13.23,13.25,186600.0,9.5918,9.6063,9.5918,9.6063,186600.0
2013-04-12 11:55:00,13.24,13.25,13.23,13.24,53500.0,9.5991,9.6063,9.5918,9.5991,53500.0
2013-04-12 12:00:00,13.24,13.24,13.23,13.24,29200.0,9.5991,9.5991,9.5918,9.5991,29200.0
2013-04-12 12:05:00,13.24,13.24,13.23,13.24,39400.0,9.5991,9.5991,9.5918,9.5991,39400.0
2013-04-12 12:10:00,13.24,13.24,13.23,13.24,34800.0,9.5991,9.5991,9.5918,9.5991,34800.0
2013-04-12 12:15:00,13.24,13.24,13.23,13.24,29700.0,9.5991,9.5991,9.5918,9.5991,29700.0
2013-04-12 12:20:00,13.24,13.24,13.23,13.24,206100.0,9.5991,9.5991,9.5918,9.5991,206100.0
2013-04-12 12:25:00,13.24,13.25,13.23,13.23,112700.0,9.5991,9.6063,9.5918,9.5918,112700.0
2013-04-12 12:30:00,13.23,13.24,13.23,13.24,316100.0,9.5918,9.5991,9.5918,9.5991,316100.0
2013-04-12 12:35:00,13.24,13.24,13.23,13.24,70900.0,9.5991,9.5991,9.5918,9.5991,70900.0
2013-04-12 12:40:00,13.24,13.25,13.23,13.24,60200.0,9.5991,9.6063,9.5918,9.5991,60200.0
2013-04-12 12:45:00,13.23,13.24,13.22,13.23,46300.0,9.5918,9.5991,9.5846,9.5918,46300.0
2013-04-12 12:50:00,13.23,13.24,13.23,13.24,66800.0,9.5918,9.5991,9.5918,9.5991,66800.0
2013-04-12 12:55:00,13.24,13.25,13.23,13.24,147300.0,9.5991,9.6063,9.5918,9.5991,147300.0
2013-04-12 13:00:00,13.24,13.25,13.23,13.24,205800.0,9.5991,9.6063,9.5918,9.5991,205800.0
2013-04-12 13:05:00,13.23,13.29,13.23,13.28,514900.0,9.5918,9.6353,9.5918,9.6281,514900.0
2013-04-12 13:10:00,13.28,13.3,13.27,13.3,79900.0,9.6281,9.6426,9.6208,9.6426,79900.0
2013-04-12 13:15:00,13.29,13.3,13.27,13.28,238500.0,9.6353,9.6426,9.6208,9.6281,238500.0
2013-04-12 13:20:00,13.28,13.29,13.26,13.28,382200.0,9.6281,9.6353,9.6136,9.6281,382200.0
2013-04-12 13:25:00,13.28,13.28,13.27,13.28,17500.0,9.6281,9.6281,9.6208,9.6281,17500.0
2013-04-12 13:30:00,13.28,13.28,13.27,13.28,55700.0,9.6281,9.6281,9.6208,9.6281,55700.0
2013-04-12 13:35:00,13.28,13.29,13.27,13.29,28100.0,9.6281,9.6353,9.6208,9.6353,28100.0
2013-04-12 13:40:00,13.29,13.29,13.27,13.29,85500.0,9.6353,9.6353,9.6208,9.6353,85500.0
2013-04-12 13:45:00,13.28,13.29,13.28,13.28,20100.0,9.6281,9.6353,9.6281,9.6281,20100.0
2013-04-12 13:50:00,13.29,13.29,13.27,13.27,60500.0,9.6353,9.6353,9.6208,9.6208,60500.0
2013-04-12 13:55:00,13.27,13.28,13.26,13.27,44500.0,9.6208,9.6281,9.6136,9.6208,44500.0
2013-04-12 14:00:00,13.27,13.28,13.27,13.27,44900.0,9.6208,9.6281,9.6208,9.6208,44900.0
2013-04-12 14:05:00,13.27,13.28,13.27,13.28,28300.0,9.6208,9.6281,9.6208,9.6281,28300.0
2013-04-12 14:10:00,13.28,13.28,13.27,13.28,29900.0,9.6281,9.6281,9.6208,9.6281,29900.0
2013-04-12 14:15:00,13.28,13.28,13.27,13.28,60000.0,9.6281,9.6281,9.6208,9.6281,60000.0
2013-04-12 14:20:00,13.28,13.28,13.27,13.28,44600.0,9.6281,9.6281,9.6208,9.6281,44600.0
2013-04-12 14:25:00,13.28,13.28,13.25,13.25,589500.0,9.6281,9.6281,9.6063,9.6063,589500.0
2013-04-12 14:30:00,13.25,13.26,13.23,13.23,74100.0,9.6063,9.6136,9.5918,9.5918,74100.0
2013-04-12 14:35:00,13.24,13.25,13.23,13.24,337800.0,9.5991,9.6063,9.5918,9.5991,337800.0
2013-04-12 14:40:00,13.24,13.24,13.21,13.21,154400.0,9.5991,9.5991,9.5773,9.5773,154400.0
2013-04-12 14:45:00,13.22,13.24,13.21,13.22,103000.0,9.5846,9.5991,9.5773,9.5846,103000.0
2013-04-12 14:50:00,13.23,13.25,13.21,13.25,157700.0,9.5918,9.6063,9.5773,9.6063,157700.0
2013-04-12 14:55:00,13.25,13.26,13.24,13.26,89500.0,9.6063,9.6136,9.5991,9.6136,89500.0
2013-04-12 15:00:00,13.26,13.26,13.24,13.26,142600.0,9.6136,9.6136,9.5991,9.6136,142600.0
2013-04-12 15:05:00,13.25,13.26,13.25,13.26,91800.0,9.6063,9.6136,9.6063,9.6136,91800.0
2013-04-12 15:10:00,13.25,13.27,13.25,13.27,91600.0,9.6063,9.6208,9.6063,9.6208,91600.0
2013-04-12 15:15:00,13.27,13.28,13.25,13.27,532900.0,9.6208,9.6281,9.6063,9.6208,532900.0
2013-04-12 15:20:00,13.27,13.27,13.26,13.26,213700.0,9.6208,9.6208,9.6136,9.6136,213700.0
2013-04-12 15:25:00,13.26,13.27,13.25,13.25,218500.0,9.6136,9.6208,9.6063,9.6063,218500.0
2013-04-12 15:30:00,13.25,13.26,13.24,13.24,226600.0,9.6063,9.6136,9.5991,9.5991,226600.0
2013-04-12 15:35:00,13.24,13.26,13.24,13.25,166300.0,9.5991,9.6136,9.5991,9.6063,166300.0
2013-04-12 15:40:00,13.26,13.27,13.25,13.27,186500.0,9.6136,9.6208,9.6063,9.6208,186500.0
2013-04-12 15:45:00,13.27,13.27,13.25,13.26,529500.0,9.6208,9.6208,9.6063,9.6136,529500.0
2013-04-12 15:50:00,13.26,13.26,13.24,13.26,584800.0,9.6136,9.6136,9.5991,9.6136,584800.0
2013-04-12 15:55:00,13.26,13.3,13.26,13.29,817900.0,9.6136,9.6426,9.6136,9.6353,817900.0
2013-04-15 09:30:00,13.25,13.26,13.18,13.24,376100.0,9.6063,9.6136,9.5556,9.5991,376100.0
2013-04-15 09:35:00,13.24,13.25,13.16,13.17,289700.0,9.5991,9.6063,9.5411,9.5483,289700.0
2013-04-15 09:40:00,13.16,13.21,13.16,13.2,276800.0,9.5411,9.5773,9.5411,9.5701,276800.0
2013-04-15 09:45:00,13.19,13.2,13.15,13.16,393300.0,9.5628,9.5701,9.5338,9.5411,393300.0
2013-04-15 09:50:00,13.16,13.16,13.13,13.13,323000.0,9.5411,9.5411,9.5193,9.5193,323000.0
2013-04-15 09:55:00,13.13,13.19,13.13,13.19,281700.0,9.5193,9.5628,9.5193,9.5628,281700.0
2013-04-15 10:00:00,13.18,13.19,13.1,13.12,523600.0,9.5556,9.5628,9.4976,9.5121,523600.0
2013-04-15 10:05:00,13.13,13.14,13.1,13.14,473700.0,9.5193,9.5266,9.4976,9.5266,473700.0
2013-04-15 10:10:00,13.14,13.14,13.11,13.13,245600.0,9.5266,9.5266,9.5048,9.5193,245600.0
2013-04-15 10:15:00,13.14,13.14,13.11,13.12,194700.0,9.5266,9.5266,9.5048,9.5121,194700.0
2013-04-15 10:20:00,13.12,13.13,13.1,13.12,334700.0,9.5121,9.5193,9.4976,9.5121,334700.0
2013-04-15 10:25:00,13.12,13.13,13.11,13.13,155600.0,9.5121,9.5193,9.5048,9.5193,155600.0
2013-04-15 10:30:00,13.12,13.13,13.11,13.13,206200.0,9.5121,9.5193,9.5048,9.5193,206200.0
2013-04-15 10:35:00,13.12,13.13,13.1,13.12,195500.0,9.5121,9.5193,9.4976,9.5121,195500.0
2013-04-15 10:40:00,13.13,13.15,13.1,13.15,222600.0,9.5193,9.5338,9.4976,9.5338,222600.0
2013-04-15 10:45:00,13.15,13.18,13.14,13.17,433800.0,9.5338,9.5556,9.5266,9.5483,433800.0
2013-04-15 10:50:00,13.17,13.18,13.15,13.18,92900.0,9.5483,9.5556,9.5338,9.5556,92900.0
2013-04-15 10:55:00,13.18,13.2,13.16,13.18,243600.0,9.5556,9.5701,9.5411,9.5556,243600.0
2013-04-15 11:00:00,13.18,13.18,13.16,13.16,73200.0,9.5556,9.5556,9.5411,9.5411,73200.0
2013-04-15 11:05:00,13.16,13.17,13.15,13.16,103100.0,9.5411,9.5483,9.5338,9.5411,103100.0
2013-04-15 11:10:00,13.15,13.16,13.13,13.14,168300.0,9.5338,9.5411,9.5193,9.5266,168300.0
2013-04-15 11:15:00,13.14,13.14,13.12,13.14,101200.0,9.5266,9.5266,9.5121,9.5266,101200.0
2013-04-15 11:20:00,13.13,13.16,13.13,13.15,79200.0,9.5193,9.5411,9.5193,9.5338,79200.0
2013-04-15 11:25:00,13.14,13.16,13.13,13.16,121800.0,9.5266,9.5411,9.5193,9.5411,121800.0
2013-04-15 11:30:00,13.16,13.16,13.14,13.16,90000.0,9.5411,9.5411,9.5266,9.5411,90000.0
2013-04-15 11:35:00,13.16,13.19,13.16,13.19,160800.0,9.5411,9.5628,9.5411,9.5628,160800.0
2013-04-15 11:40:00,13.19,13.19,13.17,13.18,96500.0,9.5628,9.5628,9.5483,9.5556,96500.0
2013-04-15 11:45:00,13.18,13.18,13.16,13.16,103200.0,9.5556,9.5556,9.5411,9.5411,103200.0
2013-04-15 11:50:00,13.16,13.17,13.14,13.14,151600.0,9.5411,9.5483,9.5266,9.5266,151600.0
2013-04-15 11:55:00,13.15,13.16,13.14,13.15,153600.0,9.5338,9.5411,9.5266,9.5338,153600.0
2013-04-15 12:00:00,13.15,13.16,13.14,13.15,101200.0,9.5338,9.5411,9.5266,9.5338,101200.0
2013-04-15 12:05:00,13.15,13.2,13.15,13.19,120500.0,9.5338,9.5701,9.5338,9.5628,120500.0
2013-04-15 12:10:00,13.19,13.2,13.19,13.2,34100.0,9.5628,9.5701,9.5628,9.5701,34100.0
2013-04-15 12:15:00,13.2,13.2,13.18,13.19,66700.0,9.5701,9.5701,9.5556,9.5628,66700.0
2013-04-15 12:20:00,13.18,13.2,13.17,13.18,83500.0,9.5556,9.5701,9.5483,9.5556,83500.0
2013-04-15 12:25:00,13.17,13.17,13.16,13.16,30900.0,9.5483,9.5483,9.5411,9.5411,30900.0
2013-04-15 12:30:00,13.16,13.2,13.16,13.19,191700.0,9.5411,9.5701,9.5411,9.5628,191700.0
2013-04-15 12:35:00,13.19,13.19,13.15,13.15,99200.0,9.5628,9.5628,9.5338,9.5338,99200.0
2013-04-15 12:40:00,13.15,13.16,13.14,13.16,103200.0,9.5338,9.5411,9.5266,9.5411,103200.0
2013-04-15 12:45:00,13.16,13.16,13.13,13.15,178500.0,9.5411,9.5411,9.5193,9.5338,178500.0
2013-04-15 12:50:00,13.15,13.15,13.13,13.13,135600.0,9.5338,9.5338,9.5193,9.5193,135600.0
2013-04-15 12:55:00,13.13,13.16,13.13,13.16,273000.0,9.5193,9.5411,9.5193,9.5411,273000.0
2013-04-15 13:00:00,13.16,13.17,13.15,13.17,36700.0,9.5411,9.5483,9.5338,9.5483,36700.0
2013-04-15 13:05:00,13.17,13.17,13.15,13.17,57000.0,9.5483,9.5483,9.5338,9.5483,57000.0
2013-04-15 13:10:00,13.18,13.18,13.15,13.16,63300.0,9.5556,9.5556,9.5338,9.5411,63300.0
2013-04-15 13:15:00,13.16,13.17,13.15,13.16,199800.0,9.5411,9.5483,9.5338,9.5411,199800.0
2013-04-15 13:20:00,13.16,13.17,13.15,13.16,32900.0,9.5411,9.5483,9.5338,9.5411,32900.0
2013-04-15 13:25:00,13.17,13.18,13.15,13.18,75300.0,9.5483,9.5556,9.5338,9.5556,75300.0
2013-04-15 13:30:00,13.18,13.19,13.17,13.17,85800.0,9.5556,9.5628,9.5483,9.5483,85800.0
2013-04-15 13:35:00,13.18,13.19,13.16,13.16,73100.0,9.5556,9.5628,9.5411,9.5411,73100.0
2013-04-15 13:40:00,13.16,13.17,13.14,13.14,47200.0,9.5411,9.5483,9.5266,9.5266,47200.0
2013-04-15 13:45:00,13.14,13.17,13.14,13.16,64100.0,9.5266,9.5483,9.5266,9.5411,64100.0
2013-04-15 13:50:00,13.16,13.16,13.13,13.15,132600.0,9.5411,9.5411,9.5193,9.5338,132600.0
2013-04-15 13:55:00,13.15,13.16,13.13,13.13,121800.0,9.5338,9.5411,9.5193,9.5193,121800.0
2013-04-15 14:00:00,13.13,13.14,13.13,13.13,188600.0,9.5193,9.5266,9.5193,9.5193,188600.0
2013-04-15 14:05:00,13.13,13.14,13.1,13.13,225100.0,9.5193,9.5266,9.4976,9.5193,225100.0
2013-04-15 14:10:00,13.13,13.13,13.11,13.11,113300.0,9.5193,9.5193,9.5048,9.5048,113300.0
2013-04-15 14:15:00,13.11,13.13,13.1,13.11,388500.0,9.5048,9.5193,9.4976,9.5048,388500.0
2013-04-15 14:20:00,13.12,13.13,13.11,13.12,595800.0,9.5121,9.5193,9.5048,9.5121,595800.0
2013-04-15 14:25:00,13.13,13.13,13.11,13.13,53100.0,9.5193,9.5193,9.5048,9.5193,53100.0
2013-04-15 14:30:00,13.13,13.16,13.12,13.14,198700.0,9.5193,9.5411,9.5121,9.5266,198700.0
2013-04-15 14:35:00,13.15,13.17,13.14,13.16,172700.0,9.5338,9.5483,9.5266,9.5411,172700.0
2013-04-15 14:40:00,13.16,13.17,13.15,13.17,62100.0,9.5411,9.5483,9.5338,9.5483,62100.0
2013-04-15 14:45:00,13.17,13.19,13.16,13.18,108000.0,9.5483,9.5628,9.5411,9.5556,108000.0
2013-04-15 14:50:00,13.18,13.18,13.16,13.17,86500.0,9.5556,9.5556,9.5411,9.5483,86500.0
2013-04-15 14:55:00,13.17,13.19,13.11,13.13,180200.0,9.5483,9.5628,9.5048,9.5193,180200.0
2013-04-15 15:00:00,13.13,13.16,13.1,13.13,187800.0,9.5193,9.5411,9.4976,9.5193,187800.0
2013-04-15 15:05:00,13.13,13.14,13.09,13.12,298100.0,9.5193,9.5266,9.4903,9.5121,298100.0
2013-04-15 15:10:00,13.13,13.13,13.1,13.13,290600.0,9.5193,9.5193,9.4976,9.5193,290600.0
2013-04-15 15:15:00,13.13,13.14,13.12,13.13,105800.0,9.5193,9.5266,9.5121,9.5193,105800.0
2013-04-15 15:20:00,13.14,13.15,13.11,13.12,139400.0,9.5266,9.5338,9.5048,9.5121,139400.0
2013-04-15 15:25:00,13.12,13.14,13.11,13.13,280900.0,9.5121,9.5266,9.5048,9.5193,280900.0
2013-04-15 15:30:00,13.13,13.13,13.11,13.11,525600.0,9.5193,9.5193,9.5048,9.5048,525600.0
2013-04-15 15:35:00,13.11,13.12,13.09,13.11,327700.0,9.5048,9.5121,9.4903,9.5048,327700.0
2013-04-15 15:40:00,13.11,13.12,13.09,13.1,343700.0,9.5048,9.5121,9.4903,9.4976,343700.0
2013-04-15 15:45:00,13.11,13.15,13.1,13.12,390700.0,9.5048,9.5338,9.4976,9.5121,390700.0
2013-04-15 15:50:00,13.12,13.15,13.11,13.15,298600.0,9.5121,9.5338,9.5048,9.5338,298600.0
2013-04-15 15:55:00,13.15,13.17,13.11,13.12,1616400.0,9.5338,9.5483,9.5048,9.5121,1616400.0
2013-04-16 09:30:00,13.19,13.2,13.1,13.13,286500.0,9.5628,9.5701,9.4976,9.5193,286500.0
2013-04-16 09:35:00,13.14,13.17,13.13,13.16,137200.0,9.5266,9.5483,9.5193,9.5411,137200.0
2013-04-16 09:40:00,13.16,13.18,13.14,13.16,75500.0,9.5411,9.5556,9.5266,9.5411,75500.0
2013-04-16 09:45:00,13.15,13.16,13.14,13.15,95300.0,9.5338,9.5411,9.5266,9.5338,95300.0
2013-04-16 09:50:00,13.14,13.16,13.13,13.14,117000.0,9.5266,9.5411,9.5193,9.5266,117000.0
2013-04-16 09:55:00,13.14,13.15,13.12,13.13,72300.0,9.5266,9.5338,9.5121,9.5193,72300.0
2013-04-16 10:00:00,13.14,13.15,13.12,13.13,125100.0,9.5266,9.5338,9.5121,9.5193,125100.0
2013-04-16 10:05:00,13.14,13.15,13.12,13.14,156300.0,9.5266,9.5338,9.5121,9.5266,156300.0
2013-04-16 10:10:00,13.14,13.15,13.11,13.12,143300.0,9.5266,9.5338,9.5048,9.5121,143300.0
2013-04-16 10:15:00,13.12,13.13,13.1,13.1,101600.0,9.5121,9.5193,9.4976,9.4976,101600.0
2013-04-16 10:20:00,13.1,13.13,13.1,13.12,275800.0,9.4976,9.5193,9.4976,9.5121,275800.0
2013-04-16 10:25:00,13.12,13.13,13.11,13.12,177400.0,9.5121,9.5193,9.5048,9.5121,177400.0
2013-04-16 10:30:00,13.13,13.15,13.12,13.15,214800.0,9.5193,9.5338,9.5121,9.5338,214800.0
2013-04-16 10:35:00,13.15,13.15,13.13,13.14,69100.0,9.5338,9.5338,9.5193,9.5266,69100.0
2013-04-16 10:40:00,13.14,13.16,13.13,13.14,268600.0,9.5266,9.5411,9.5193,9.5266,268600.0
2013-04-16 10:45:00,13.14,13.15,13.1,13.11,162000.0,9.5266,9.5338,9.4976,9.5048,162000.0
2013-04-16 10:50:00,13.11,13.12,13.1,13.11,159000.0,9.5048,9.5121,9.4976,9.5048,159000.0
2013-04-16 10:55:00,13.11,13.12,13.11,13.12,41600.0,9.5048,9.5121,9.5048,9.5121,41600.0
2013-04-16 11:00:00,13.11,13.12,13.11,13.11,66300.0,9.5048,9.5121,9.5048,9.5048,66300.0
2013-04-16 11:05:00,13.11,13.13,13.1,13.13,149800.0,9.5048,9.5193,9.4976,9.5193,149800.0
2013-04-16 11:10:00,13.13,13.14,13.12,13.13,38200.0,9.5193,9.5266,9.5121,9.5193,38200.0
2013-04-16 11:15:00,13.13,13.16,13.13,13.15,153400.0,9.5193,9.5411,9.5193,9.5338,153400.0
2013-04-16 11:20:00,13.15,13.15,13.14,13.15,24300.0,9.5338,9.5338,9.5266,9.5338,24300.0
2013-04-16 11:25:00,13.15,13.15,13.13,13.15,62800.0,9.5338,9.5338,9.5193,9.5338,62800.0
2013-04-16 11:30:00,13.15,13.15,13.13,13.13,98000.0,9.5338,9.5338,9.5193,9.5193,98000.0
2013-04-16 11:35:00,13.13,13.14,13.12,13.13,37400.0,9.5193,9.5266,9.5121,9.5193,37400.0
2013-04-16 11:40:00,13.13,13.13,13.12,13.13,128200.0,9.5193,9.5193,9.5121,9.5193,128200.0
2013-04-16 11:45:00,13.13,13.14,13.12,13.13,62100.0,9.5193,9.5266,9.5121,9.5193,62100.0
2013-04-16 11:50:00,13.13,13.16,13.13,13.15,58400.0,9.5193,9.5411,9.5193,9.5338,58400.0
2013-04-16 11:55:00,13.15,13.16,13.12,13.13,90300.0,9.5338,9.5411,9.5121,9.5193,90300.0
2013-04-16 12:00:00,13.12,13.14,13.12,13.13,56800.0,9.5121,9.5266,9.5121,9.5193,56800.0
2013-04-16 12:05:00,13.13,13.13,13.12,13.13,40000.0,9.5193,9.5193,9.5121,9.5193,40000.0
2013-04-16 12:10:00,13.12,13.13,13.11,13.12,96600.0,9.5121,9.5193,9.5048,9.5121,96600.0
2013-04-16 12:15:00,13.12,13.13,13.11,13.13,28800.0,9.5121,9.5193,9.5048,9.5193,28800.0
2013-04-16 12:20:00,13.12,13.13,13.12,13.12,45100.0,9.5121,9.5193,9.5121,9.5121,45100.0
2013-04-16 12:25:00,13.13,13.13,13.12,13.13,11700.0,9.5193,9.5193,9.5121,9.5193,11700.0
2013-04-16 12:30:00,13.12,13.14,13.12,13.13,34400.0,9.5121,9.5266,9.5121,9.5193,34400.0
2013-04-16 12:35:00,13.14,13.15,13.13,13.14,80100.0,9.5266,9.5338,9.5193,9.5266,80100.0
2013-04-16 12:40:00,13.14,13.15,13.14,13.15,19000.0,9.5266,9.5338,9.5266,9.5338,19000.0
2013-04-16 12:45:00,13.15,13.16,13.14,13.15,75400.0,9.5338,9.5411,9.5266,9.5338,75400.0
2013-04-16 12:50:00,13.15,13.17,13.14,13.17,67300.0,9.5338,9.5483,9.5266,9.5483,67300.0
2013-04-16 12:55:00,13.16,13.18,13.16,13.16,138600.0,9.5411,9.5556,9.5411,9.5411,138600.0
2013-04-16 13:00:00,13.16,13.17,13.15,13.16,46800.0,9.5411,9.5483,9.5338,9.5411,46800.0
2013-04-16 13:05:00,13.15,13.17,13.15,13.16,79500.0,9.5338,9.5483,9.5338,9.5411,79500.0
2013-04-16 13:10:00,13.16,13.16,13.14,13.14,48700.0,9.5411,9.5411,9.5266,9.5266,48700.0
2013-04-16 13:15:00,13.15,13.16,13.15,13.15,38300.0,9.5338,9.5411,9.5338,9.5338,38300.0
2013-04-16 13:20:00,13.16,13.17,13.16,13.17,260300.0,9.5411,9.5483,9.5411,9.5483,260300.0
2013-04-16 13:25:00,13.16,13.16,13.15,13.15,50500.0,9.5411,9.5411,9.5338,9.5338,50500.0
2013-04-16 13:30:00,13.15,13.16,13.15,13.15,74700.0,9.5338,9.5411,9.5338,9.5338,74700.0
2013-04-16 13:35:00,13.15,13.16,13.13,13.13,62500.0,9.5338,9.5411,9.5193,9.5193,62500.0
2013-04-16 13:40:00,13.14,13.16,13.13,13.15,224400.0,9.5266,9.5411,9.5193,9.5338,224400.0
2013-04-16 13:45:00,13.15,13.15,13.14,13.15,22900.0,9.5338,9.5338,9.5266,9.5338,22900.0
2013-04-16 13:50:00,13.15,13.16,13.14,13.16,31100.0,9.5338,9.5411,9.5266,9.5411,31100.0
2013-04-16 13:55:00,13.16,13.17,13.15,13.16,51700.0,9.5411,9.5483,9.5338,9.5411,51700.0
2013-04-16 14:00:00,13.16,13.16,13.15,13.16,21600.0,9.5411,9.5411,9.5338,9.5411,21600.0
2013-04-16 14:05:00,13.16,13.16,13.15,13.16,46100.0,9.5411,9.5411,9.5338,9.5411,46100.0
2013-04-16 14:10:00,13.16,13.17,13.14,13.15,163500.0,9.5411,9.5483,9.5266,9.5338,163500.0
2013-04-16 14:15:00,13.15,13.15,13.14,13.14,16400.0,9.5338,9.5338,9.5266,9.5266,16400.0
2013-04-16 14:20:00,13.14,13.16,13.14,13.14,49600.0,9.5266,9.5411,9.5266,9.5266,49600.0
2013-04-16 14:25:00,13.14,13.15,13.12,13.13,150400.0,9.5266,9.5338,9.5121,9.5193,150400.0
2013-04-16 14:30:00,13.14,13.14,13.12,13.13,44400.0,9.5266,9.5266,9.5121,9.5193,44400.0
2013-04-16 14:35:00,13.13,13.13,13.12,13.12,58800.0,9.5193,9.5193,9.5121,9.5121,58800.0
2013-04-16 14:40:00,13.12,13.13,13.11,13.12,271200.0,9.5121,9.5193,9.5048,9.5121,271200.0
2013-04-16 14:45:00,13.12,13.13,13.12,13.12,29000.0,9.5121,9.5193,9.5121,9.5121,29000.0
2013-04-16 14:50:00,13.13,13.13,13.12,13.12,30200.0,9.5193,9.5193,9.5121,9.5121,30200.0
2013-04-16 14:55:00,13.12,13.13,13.11,13.11,155600.0,9.5121,9.5193,9.5048,9.5048,155600.0
2013-04-16 15:00:00,13.12,13.13,13.12,13.13,88500.0,9.5121,9.5193,9.5121,9.5193,88500.0
2013-04-16 15:05:00,13.13,13.15,13.13,13.13,91500.0,9.5193,9.5338,9.5193,9.5193,91500.0
2013-04-16 15:10:00,13.13,13.15,13.13,13.14,87900.0,9.5193,9.5338,9.5193,9.5266,87900.0
2013-04-16 15:15:00,13.13,13.15,13.13,13.13,65500.0,9.5193,9.5338,9.5193,9.5193,65500.0
2013-04-16 15:20:00,13.13,13.14,13.13,13.13,29200.0,9.5193,9.5266,9.5193,9.5193,29200.0
2013-04-16 15:25:00,13.14,13.15,13.14,13.14,94000.0,9.5266,9.5338,9.5266,9.5266,94000.0
2013-04-16 15:30:00,13.14,13.15,13.14,13.15,33400.0,9.5266,9.5338,9.5266,9.5338,33400.0
2013-04-16 15:35:00,13.15,13.15,13.14,13.15,71900.0,9.5338,9.5338,9.5266,9.5338,71900.0
2013-04-16 15:40:00,13.15,13.16,13.14,13.16,106100.0,9.5338,9.5411,9.5266,9.5411,106100.0
2013-04-16 15:45:00,13.16,13.17,13.15,13.15,89600.0,9.5411,9.5483,9.5338,9.5338,89600.0
2013-04-16 15:50:00,13.16,13.17,13.14,13.16,249100.0,9.5411,9.5483,9.5266,9.5411,249100.0
2013-04-16 15:55:00,13.16,13.18,13.16,13.17,303700.0,9.5411,9.5556,9.5411,9.5483,303700.0
2013-04-17 09:30:00,13.09,13.13,13.06,13.12,538200.0,9.4903,9.5193,9.4686,9.5121,538200.0
2013-04-17 09:35:00,13.12,13.14,13.09,13.1,733400.0,9.5121,9.5266,9.4903,9.4976,733400.0
2013-04-17 09:40:00,13.1,13.13,13.08,13.11,233900.0,9.4976,9.5193,9.4831,9.5048,233900.0
2013-04-17 09:45:00,13.11,13.17,13.11,13.17,289500.0,9.5048,9.5483,9.5048,9.5483,289500.0
2013-04-17 09:50:00,13.17,13.17,13.14,13.17,240000.0,9.5483,9.5483,9.5266,9.5483,240000.0
2013-04-17 09:55:00,13.17,13.18,13.15,13.16,229700.0,9.5483,9.5556,9.5338,9.5411,229700.0
2013-04-17 10:00:00,13.15,13.18,13.13,13.13,86900.0,9.5338,9.5556,9.5193,9.5193,86900.0
2013-04-17 10:05:00,13.13,13.15,13.13,13.13,135100.0,9.5193,9.5338,9.5193,9.5193,135100.0
2013-04-17 10:10:00,13.13,13.14,13.1,13.11,380900.0,9.5193,9.5266,9.4976,9.5048,380900.0
2013-04-17 10:15:00,13.11,13.12,13.1,13.11,311900.0,9.5048,9.5121,9.4976,9.5048,311900.0
2013-04-17 10:20:00,13.11,13.14,13.09,13.13,226000.0,9.5048,9.5266,9.4903,9.5193,226000.0
2013-04-17 10:25:00,13.13,13.14,13.12,13.14,47500.0,9.5193,9.5266,9.5121,9.5266,47500.0
2013-04-17 10:30:00,13.13,13.14,13.1,13.13,200000.0,9.5193,9.5266,9.4976,9.5193,200000.0
2013-04-17 10:35:00,13.13,13.13,13.1,13.1,198600.0,9.5193,9.5193,9.4976,9.4976,198600.0
2013-04-17 10:40:00,13.1,13.12,13.08,13.1,365100.0,9.4976,9.5121,9.4831,9.4976,365100.0
2013-04-17 10:45:00,13.11,13.12,13.09,13.1,212900.0,9.5048,9.5121,9.4903,9.4976,212900.0
2013-04-17 10:50:00,13.1,13.11,13.07,13.1,349000.0,9.4976,9.5048,9.4758,9.4976,349000.0
2013-04-17 10:55:00,13.09,13.1,13.07,13.08,144400.0,9.4903,9.4976,9.4758,9.4831,144400.0
2013-04-17 11:00:00,13.08,13.1,13.07,13.1,181000.0,9.4831,9.4976,9.4758,9.4976,181000.0
2013-04-17 11:05:00,13.1,13.11,13.07,13.1,206500.0,9.4976,9.5048,9.4758,9.4976,206500.0
2013-04-17 11:10:00,13.09,13.1,13.08,13.09,346700.0,9.4903,9.4976,9.4831,9.4903,346700.0
2013-04-17 11:15:00,13.09,13.11,13.08,13.11,281100.0,9.4903,9.5048,9.4831,9.5048,281100.0
2013-04-17 11:20:00,13.1,13.11,13.09,13.1,162800.0,9.4976,9.5048,9.4903,9.4976,162800.0
2013-04-17 11:25:00,13.09,13.11,13.08,13.09,158900.0,9.4903,9.5048,9.4831,9.4903,158900.0
2013-04-17 11:30:00,13.09,13.1,13.06,13.06,339600.0,9.4903,9.4976,9.4686,9.4686,339600.0
2013-04-17 11:35:00,13.06,13.09,13.06,13.09,65000.0,9.4686,9.4903,9.4686,9.4903,65000.0
2013-04-17 11:40:00,13.09,13.1,13.08,13.09,90600.0,9.4903,9.4976,9.4831,9.4903,90600.0
2013-04-17 11:45:00,13.08,13.09,13.06,13.08,219200.0,9.4831,9.4903,9.4686,9.4831,219200.0
2013-04-17 11:50:00,13.08,13.11,13.07,13.09,177300.0,9.4831,9.5048,9.4758,9.4903,177300.0
2013-04-17 11:55:00,13.09,13.1,13.07,13.08,61400.0,9.4903,9.4976,9.4758,9.4831,61400.0
2013-04-17 12:00:00,13.08,13.11,13.07,13.08,387000.0,9.4831,9.5048,9.4758,9.4831,387000.0
2013-04-17 12:05:00,13.08,13.1,13.08,13.08,123300.0,9.4831,9.4976,9.4831,9.4831,123300.0
2013-04-17 12:10:00,13.09,13.1,13.08,13.09,253400.0,9.4903,9.4976,9.4831,9.4903,253400.0
2013-04-17 12:15:00,13.09,13.09,13.05,13.05,199300.0,9.4903,9.4903,9.4613,9.4613,199300.0
2013-04-17 12:20:00,13.05,13.06,13.02,13.06,154700.0,9.4613,9.4686,9.4396,9.4686,154700.0
2013-04-17 12:25:00,13.05,13.06,13.0,13.01,298800.0,9.4613,9.4686,9.4251,9.4323,298800.0
2013-04-17 12:30:00,13.01,13.04,13.0,13.04,267200.0,9.4323,9.4541,9.4251,9.4541,267200.0
2013-04-17 12:35:00,13.04,13.05,13.03,13.03,108800.0,9.4541,9.4613,9.4468,9.4468,108800.0
2013-04-17 12:40:00,13.03,13.04,13.0,13.01,188100.0,9.4468,9.4541,9.4251,9.4323,188100.0
2013-04-17 12:45:00,13.01,13.02,12.99,12.99,196800.0,9.4323,9.4396,9.4178,9.4178,196800.0
2013-04-17 12:50:00,12.99,13.0,12.96,12.99,232100.0,9.4178,9.4251,9.3961,9.4178,232100.0
2013-04-17 12:55:00,12.99,12.99,12.98,12.98,82800.0,9.4178,9.4178,9.4106,9.4106,82800.0
2013-04-17 13:00:00,12.99,13.03,12.98,13.02,207900.0,9.4178,9.4468,9.4106,9.4396,207900.0
2013-04-17 13:05:00,13.03,13.03,13.0,13.0,168000.0,9.4468,9.4468,9.4251,9.4251,168000.0
2013-04-17 13:10:00,13.01,13.01,13.0,13.01,68700.0,9.4323,9.4323,9.4251,9.4323,68700.0
2013-04-17 13:15:00,13.01,13.03,13.01,13.03,278900.0,9.4323,9.4468,9.4323,9.4468,278900.0
2013-04-17 13:20:00,13.03,13.04,13.02,13.04,152400.0,9.4468,9.4541,9.4396,9.4541,152400.0
2013-04-17 13:25:00,13.05,13.05,13.02,13.02,91900.0,9.4613,9.4613,9.4396,9.4396,91900.0
2013-04-17 13:30:00,13.02,13.03,13.01,13.02,92400.0,9.4396,9.4468,9.4323,9.4396,92400.0
2013-04-17 13:35:00,13.01,13.05,13.01,13.04,72600.0,9.4323,9.4613,9.4323,9.4541,72600.0
2013-04-17 13:40:00,13.05,13.05,13.04,13.04,26200.0,9.4613,9.4613,9.4541,9.4541,26200.0
2013-04-17 13:45:00,13.04,13.05,13.01,13.03,234500.0,9.4541,9.4613,9.4323,9.4468,234500.0
2013-04-17 13:50:00,13.03,13.04,13.01,13.02,80900.0,9.4468,9.4541,9.4323,9.4396,80900.0
2013-04-17 13:55:00,13.02,13.03,13.0,13.0,206400.0,9.4396,9.4468,9.4251,9.4251,206400.0
2013-04-17 14:00:00,13.01,13.01,12.98,12.98,259400.0,9.4323,9.4323,9.4106,9.4106,259400.0
2013-04-17 14:05:00,12.99,12.99,12.95,12.95,417400.0,9.4178,9.4178,9.3888,9.3888,417400.0
2013-04-17 14:10:00,12.95,12.96,12.92,12.94,190800.0,9.3888,9.3961,9.3671,9.3816,190800.0
2013-04-17 14:15:00,12.95,12.96,12.93,12.94,165200.0,9.3888,9.3961,9.3743,9.3816,165200.0
2013-04-17 14:20:00,12.95,12.95,12.93,12.94,89500.0,9.3888,9.3888,9.3743,9.3816,89500.0
2013-04-17 14:25:00,12.95,12.96,12.92,12.94,313900.0,9.3888,9.3961,9.3671,9.3816,313900.0
2013-04-17 14:30:00,12.94,12.95,12.93,12.94,115900.0,9.3816,9.3888,9.3743,9.3816,115900.0
2013-04-17 14:35:00,12.93,12.95,12.93,12.93,140700.0,9.3743,9.3888,9.3743,9.3743,140700.0
2013-04-17 14:40:00,12.94,12.94,12.9,12.91,409700.0,9.3816,9.3816,9.3526,9.3598,409700.0
2013-04-17 14:45:00,12.9,12.93,12.9,12.92,251300.0,9.3526,9.3743,9.3526,9.3671,251300.0
2013-04-17 14:50:00,12.91,12.91,12.89,12.91,120200.0,9.3598,9.3598,9.3453,9.3598,120200.0
2013-04-17 14:55:00,12.91,12.95,12.9,12.94,243700.0,9.3598,9.3888,9.3526,9.3816,243700.0
2013-04-17 15:00:00,12.94,12.96,12.94,12.95,149300.0,9.3816,9.3961,9.3816,9.3888,149300.0
2013-04-17 15:05:00,12.95,13.0,12.95,12.96,261400.0,9.3888,9.4251,9.3888,9.3961,261400.0
2013-04-17 15:10:00,12.95,12.96,12.95,12.95,34600.0,9.3888,9.3961,9.3888,9.3888,34600.0
2013-04-17 15:15:00,12.95,12.98,12.95,12.96,179600.0,9.3888,9.4106,9.3888,9.3961,179600.0
2013-04-17 15:20:00,12.96,12.96,12.94,12.96,156100.0,9.3961,9.3961,9.3816,9.3961,156100.0
2013-04-17 15:25:00,12.96,12.96,12.93,12.94,183900.0,9.3961,9.3961,9.3743,9.3816,183900.0
2013-04-17 15:30:00,12.94,12.95,12.91,12.92,233600.0,9.3816,9.3888,9.3598,9.3671,233600.0
2013-04-17 15:35:00,12.92,12.93,12.91,12.92,155200.0,9.3671,9.3743,9.3598,9.3671,155200.0
2013-04-17 15:40:00,12.92,12.93,12.91,12.93,139400.0,9.3671,9.3743,9.3598,9.3743,139400.0
2013-04-17 15:45:00,12.93,12.96,12.92,12.96,291900.0,9.3743,9.3961,9.3671,9.3961,291900.0
2013-04-17 15:50:00,12.96,12.97,12.95,12.95,232600.0,9.3961,9.4033,9.3888,9.3888,232600.0
2013-04-17 15:55:00,12.95,12.97,12.94,12.95,665800.0,9.3888,9.4033,9.3816,9.3888,665800.0
2013-04-18 09:30:00,12.96,13.0,12.95,12.98,177800.0,9.3961,9.4251,9.3888,9.4106,177800.0
2013-04-18 09:35:00,12.99,12.99,12.87,12.9,236000.0,9.4178,9.4178,9.3308,9.3526,236000.0
2013-04-18 09:40:00,12.9,12.91,12.83,12.83,344600.0,9.3526,9.3598,9.3018,9.3018,344600.0
2013-04-18 09:45:00,12.83,12.86,12.83,12.84,291000.0,9.3018,9.3236,9.3018,9.3091,291000.0
2013-04-18 09:50:00,12.84,12.85,12.83,12.85,121600.0,9.3091,9.3163,9.3018,9.3163,121600.0
2013-04-18 09:55:00,12.85,12.86,12.83,12.86,94100.0,9.3163,9.3236,9.3018,9.3236,94100.0
2013-04-18 10:00:00,12.86,12.86,12.81,12.82,165400.0,9.3236,9.3236,9.2873,9.2946,165400.0
2013-04-18 10:05:00,12.82,12.83,12.77,12.79,283700.0,9.2946,9.3018,9.2583,9.2728,283700.0
2013-04-18 10:10:00,12.79,12.8,12.78,12.8,127400.0,9.2728,9.2801,9.2656,9.2801,127400.0
2013-04-18 10:15:00,12.8,12.81,12.79,12.81,340500.0,9.2801,9.2873,9.2728,9.2873,340500.0
2013-04-18 10:20:00,12.81,12.82,12.8,12.81,95300.0,9.2873,9.2946,9.2801,9.2873,95300.0
2013-04-18 10:25:00,12.81,12.81,12.78,12.81,405700.0,9.2873,9.2873,9.2656,9.2873,405700.0
2013-04-18 10:30:00,12.81,12.89,12.81,12.89,323800.0,9.2873,9.3453,9.2873,9.3453,323800.0
2013-04-18 10:35:00,12.89,12.91,12.87,12.89,290400.0,9.3453,9.3598,9.3308,9.3453,290400.0
2013-04-18 10:40:00,12.88,12.91,12.88,12.91,191600.0,9.3381,9.3598,9.3381,9.3598,191600.0
2013-04-18 10:45:00,12.91,12.92,12.89,12.92,85100.0,9.3598,9.3671,9.3453,9.3671,85100.0
2013-04-18 10:50:00,12.92,12.95,12.92,12.95,54900.0,9.3671,9.3888,9.3671,9.3888,54900.0
2013-04-18 10:55:00,12.95,12.96,12.91,12.93,183100.0,9.3888,9.3961,9.3598,9.3743,183100.0
2013-04-18 11:00:00,12.93,12.93,12.9,12.93,169500.0,9.3743,9.3743,9.3526,9.3743,169500.0
2013-04-18 11:05:00,12.92,12.97,12.92,12.96,201300.0,9.3671,9.4033,9.3671,9.3961,201300.0
2013-04-18 11:10:00,12.96,12.96,12.92,12.93,86500.0,9.3961,9.3961,9.3671,9.3743,86500.0
2013-04-18 11:15:00,12.92,12.94,12.91,12.91,56500.0,9.3671,9.3816,9.3598,9.3598,56500.0
2013-04-18 11:20:00,12.92,12.93,12.91,12.91,36300.0,9.3671,9.3743,9.3598,9.3598,36300.0
2013-04-18 11:25:00,12.91,12.96,12.91,12.92,231600.0,9.3598,9.3961,9.3598,9.3671,231600.0
2013-04-18 11:30:00,12.92,12.95,12.91,12.93,145700.0,9.3671,9.3888,9.3598,9.3743,145700.0
2013-04-18 11:35:00,12.93,12.94,12.92,12.94,108300.0,9.3743,9.3816,9.3671,9.3816,108300.0
2013-04-18 11:40:00,12.94,12.94,12.93,12.94,423900.0,9.3816,9.3816,9.3743,9.3816,423900.0
2013-04-18 11:45:00,12.94,12.96,12.91,12.93,821300.0,9.3816,9.3961,9.3598,9.3743,821300.0
2013-04-18 11:50:00,12.94,12.95,12.93,12.95,69000.0,9.3816,9.3888,9.3743,9.3888,69000.0
2013-04-18 11:55:00,12.95,12.98,12.95,12.96,290700.0,9.3888,9.4106,9.3888,9.3961,290700.0
2013-04-18 12:00:00,12.97,12.98,12.95,12.95,45200.0,9.4033,9.4106,9.3888,9.3888,45200.0
2013-04-18 12:05:00,12.96,12.97,12.95,12.95,58700.0,9.3961,9.4033,9.3888,9.3888,58700.0
2013-04-18 12:10:00,12.95,12.97,12.95,12.95,41700.0,9.3888,9.4033,9.3888,9.3888,41700.0
2013-04-18 12:15:00,12.96,12.96,12.95,12.95,43300.0,9.3961,9.3961,9.3888,9.3888,43300.0
2013-04-18 12:20:00,12.96,12.96,12.95,12.96,73800.0,9.3961,9.3961,9.3888,9.3961,73800.0
2013-04-18 12:25:00,12.96,12.98,12.95,12.96,133800.0,9.3961,9.4106,9.3888,9.3961,133800.0
2013-04-18 12:30:00,12.96,12.98,12.96,12.98,193300.0,9.3961,9.4106,9.3961,9.4106,193300.0
2013-04-18 12:35:00,12.98,12.98,12.97,12.98,105600.0,9.4106,9.4106,9.4033,9.4106,105600.0
2013-04-18 12:40:00,12.97,12.99,12.97,12.99,71700.0,9.4033,9.4178,9.4033,9.4178,71700.0
2013-04-18 12:45:00,12.99,13.0,12.98,12.98,183800.0,9.4178,9.4251,9.4106,9.4106,183800.0
2013-04-18 12:50:00,12.99,12.99,12.98,12.99,58100.0,9.4178,9.4178,9.4106,9.4178,58100.0
2013-04-18 12:55:00,12.98,13.01,12.98,13.0,177900.0,9.4106,9.4323,9.4106,9.4251,177900.0
2013-04-18 13:00:00,13.0,13.0,12.97,12.98,117100.0,9.4251,9.4251,9.4033,9.4106,117100.0
2013-04-18 13:05:00,12.97,12.98,12.96,12.97,81600.0,9.4033,9.4106,9.3961,9.4033,81600.0
2013-04-18 13:10:00,12.96,12.99,12.96,12.98,253800.0,9.3961,9.4178,9.3961,9.4106,253800.0
2013-04-18 13:15:00,12.99,12.99,12.98,12.99,124000.0,9.4178,9.4178,9.4106,9.4178,124000.0
2013-04-18 13:20:00,12.98,13.0,12.98,12.99,82600.0,9.4106,9.4251,9.4106,9.4178,82600.0
2013-04-18 13:25:00,13.0,13.0,12.99,12.99,21900.0,9.4251,9.4251,9.4178,9.4178,21900.0
2013-04-18 13:30:00,13.0,13.0,12.99,13.0,51600.0,9.4251,9.4251,9.4178,9.4251,51600.0
2013-04-18 13:35:00,13.0,13.02,12.99,13.02,503200.0,9.4251,9.4396,9.4178,9.4396,503200.0
2013-04-18 13:40:00,13.01,13.03,13.01,13.03,195400.0,9.4323,9.4468,9.4323,9.4468,195400.0
2013-04-18 13:45:00,13.02,13.03,13.02,13.03,105200.0,9.4396,9.4468,9.4396,9.4468,105200.0
2013-04-18 13:50:00,13.03,13.03,13.02,13.02,158900.0,9.4468,9.4468,9.4396,9.4396,158900.0
2013-04-18 13:55:00,13.02,13.03,13.02,13.02,93400.0,9.4396,9.4468,9.4396,9.4396,93400.0
2013-04-18 14:00:00,13.02,13.03,13.02,13.03,120700.0,9.4396,9.4468,9.4396,9.4468,120700.0
2013-04-18 14:05:00,13.03,13.03,12.99,13.0,232400.0,9.4468,9.4468,9.4178,9.4251,232400.0
2013-04-18 14:10:00,13.0,13.0,12.97,12.98,176000.0,9.4251,9.4251,9.4033,9.4106,176000.0
2013-04-18 14:15:00,12.98,12.99,12.95,12.96,247100.0,9.4106,9.4178,9.3888,9.3961,247100.0
2013-04-18 14:20:00,12.96,12.99,12.96,12.98,249800.0,9.3961,9.4178,9.3961,9.4106,249800.0
2013-04-18 14:25:00,12.99,13.01,12.98,13.01,202000.0,9.4178,9.4323,9.4106,9.4323,202000.0
2013-04-18 14:30:00,13.01,13.01,12.98,12.98,700800.0,9.4323,9.4323,9.4106,9.4106,700800.0
2013-04-18 14:35:00,12.99,13.01,12.99,12.99,215500.0,9.4178,9.4323,9.4178,9.4178,215500.0
2013-04-18 14:40:00,12.99,13.0,12.97,12.99,128400.0,9.4178,9.4251,9.4033,9.4178,128400.0
2013-04-18 14:45:00,12.98,13.01,12.97,13.0,199100.0,9.4106,9.4323,9.4033,9.4251,199100.0
2013-04-18 14:50:00,13.01,13.01,13.0,13.0,266900.0,9.4323,9.4323,9.4251,9.4251,266900.0
2013-04-18 14:55:00,13.0,13.01,12.97,12.99,261000.0,9.4251,9.4323,9.4033,9.4178,261000.0
2013-04-18 15:00:00,13.0,13.0,12.97,12.98,121700.0,9.4251,9.4251,9.4033,9.4106,121700.0
2013-04-18 15:05:00,12.98,13.01,12.98,12.99,163700.0,9.4106,9.4323,9.4106,9.4178,163700.0
2013-04-18 15:10:00,13.0,13.04,13.0,13.03,214900.0,9.4251,9.4541,9.4251,9.4468,214900.0
2013-04-18 15:15:00,13.03,13.03,13.01,13.03,414900.0,9.4468,9.4468,9.4323,9.4468,414900.0
2013-04-18 15:20:00,13.02,13.03,13.02,13.02,370700.0,9.4396,9.4468,9.4396,9.4396,370700.0
2013-04-18 15:25:00,13.03,13.03,13.0,13.01,152800.0,9.4468,9.4468,9.4251,9.4323,152800.0
2013-04-18 15:30:00,13.0,13.06,13.0,13.03,614800.0,9.4251,9.4686,9.4251,9.4468,614800.0
2013-04-18 15:35:00,13.03,13.04,13.02,13.04,102300.0,9.4468,9.4541,9.4396,9.4541,102300.0
2013-04-18 15:40:00,13.04,13.06,13.03,13.05,292400.0,9.4541,9.4686,9.4468,9.4613,292400.0
2013-04-18 15:45:00,13.06,13.1,13.04,13.08,731000.0,9.4686,9.4976,9.4541,9.4831,731000.0
2013-04-18 15:50:00,13.07,13.1,13.06,13.09,970900.0,9.4758,9.4976,9.4686,9.4903,970900.0
2013-04-18 15:55:00,13.1,13.11,13.03,13.05,1661400.0,9.4976,9.5048,9.4468,9.4613,1661400.0
2013-04-19 09:30:00,13.07,13.1,12.98,12.99,1129600.0,9.4758,9.4976,9.4106,9.4178,1129600.0
2013-04-19 09:35:00,12.99,13.01,12.98,13.0,144500.0,9.4178,9.4323,9.4106,9.4251,144500.0
2013-04-19 09:40:00,13.0,13.0,12.93,12.95,91200.0,9.4251,9.4251,9.3743,9.3888,91200.0
2013-04-19 09:45:00,12.95,12.95,12.9,12.91,104500.0,9.3888,9.3888,9.3526,9.3598,104500.0
2013-04-19 09:50:00,12.91,12.92,12.89,12.92,531900.0,9.3598,9.3671,9.3453,9.3671,531900.0
2013-04-19 09:55:00,12.91,12.93,12.9,12.93,349200.0,9.3598,9.3743,9.3526,9.3743,349200.0
2013-04-19 10:00:00,12.92,12.98,12.92,12.95,268600.0,9.3671,9.4106,9.3671,9.3888,268600.0
2013-04-19 10:05:00,12.96,12.99,12.95,12.99,100500.0,9.3961,9.4178,9.3888,9.4178,100500.0
2013-04-19 10:10:00,12.99,12.99,12.95,12.96,73900.0,9.4178,9.4178,9.3888,9.3961,73900.0
2013-04-19 10:15:00,12.97,13.0,12.95,12.98,324100.0,9.4033,9.4251,9.3888,9.4106,324100.0
2013-04-19 10:20:00,12.99,12.99,12.98,12.99,125300.0,9.4178,9.4178,9.4106,9.4178,125300.0
2013-04-19 10:25:00,12.99,12.99,12.96,12.97,128800.0,9.4178,9.4178,9.3961,9.4033,128800.0
2013-04-19 10:30:00,12.97,12.98,12.96,12.97,110300.0,9.4033,9.4106,9.3961,9.4033,110300.0
2013-04-19 10:35:00,12.97,12.98,12.95,12.95,183200.0,9.4033,9.4106,9.3888,9.3888,183200.0
2013-04-19 10:40:00,12.96,12.96,12.94,12.95,142000.0,9.3961,9.3961,9.3816,9.3888,142000.0
2013-04-19 10:45:00,12.94,12.95,12.87,12.87,294000.0,9.3816,9.3888,9.3308,9.3308,294000.0
2013-04-19 10:50:00,12.88,12.89,12.85,12.89,421400.0,9.3381,9.3453,9.3163,9.3453,421400.0
2013-04-19 10:55:00,12.89,12.9,12.88,12.88,161000.0,9.3453,9.3526,9.3381,9.3381,161000.0
2013-04-19 11:00:00,12.88,12.91,12.88,12.9,178300.0,9.3381,9.3598,9.3381,9.3526,178300.0
2013-04-19 11:05:00,12.89,12.93,12.89,12.93,114100.0,9.3453,9.3743,9.3453,9.3743,114100.0
2013-04-19 11:10:00,12.92,12.95,12.92,12.95,202700.0,9.3671,9.3888,9.3671,9.3888,202700.0
2013-04-19 11:15:00,12.94,12.95,12.94,12.95,44900.0,9.3816,9.3888,9.3816,9.3888,44900.0
2013-04-19 11:20:00,12.95,12.95,12.93,12.95,151800.0,9.3888,9.3888,9.3743,9.3888,151800.0
2013-04-19 11:25:00,12.95,12.96,12.92,12.92,92700.0,9.3888,9.3961,9.3671,9.3671,92700.0
2013-04-19 11:30:00,12.92,12.95,12.92,12.94,113800.0,9.3671,9.3888,9.3671,9.3816,113800.0
2013-04-19 11:35:00,12.93,12.94,12.93,12.93,45600.0,9.3743,9.3816,9.3743,9.3743,45600.0
2013-04-19 11:40:00,12.94,12.94,12.92,12.94,156500.0,9.3816,9.3816,9.3671,9.3816,156500.0
2013-04-19 11:45:00,12.94,12.94,12.93,12.94,57000.0,9.3816,9.3816,9.3743,9.3816,57000.0
2013-04-19 11:50:00,12.94,12.94,12.92,12.92,47500.0,9.3816,9.3816,9.3671,9.3671,47500.0
2013-04-19 11:55:00,12.93,12.93,12.91,12.91,82300.0,9.3743,9.3743,9.3598,9.3598,82300.0
2013-04-19 12:00:00,12.92,12.93,12.91,12.92,192200.0,9.3671,9.3743,9.3598,9.3671,192200.0
2013-04-19 12:05:00,12.93,12.93,12.91,12.91,28400.0,9.3743,9.3743,9.3598,9.3598,28400.0
2013-04-19 12:10:00,12.91,12.93,12.91,12.93,64600.0,9.3598,9.3743,9.3598,9.3743,64600.0
2013-04-19 12:15:00,12.92,12.93,12.91,12.92,54200.0,9.3671,9.3743,9.3598,9.3671,54200.0
2013-04-19 12:20:00,12.91,12.92,12.89,12.9,112400.0,9.3598,9.3671,9.3453,9.3526,112400.0
2013-04-19 12:25:00,12.89,12.91,12.88,12.9,199500.0,9.3453,9.3598,9.3381,9.3526,199500.0
2013-04-19 12:30:00,12.91,12.92,12.9,12.9,100000.0,9.3598,9.3671,9.3526,9.3526,100000.0
2013-04-19 12:35:00,12.91,12.91,12.9,12.9,28100.0,9.3598,9.3598,9.3526,9.3526,28100.0
2013-04-19 12:40:00,12.9,12.9,12.88,12.88,83800.0,9.3526,9.3526,9.3381,9.3381,83800.0
2013-04-19 12:45:00,12.88,12.88,12.86,12.86,39100.0,9.3381,9.3381,9.3236,9.3236,39100.0
2013-04-19 12:50:00,12.86,12.88,12.86,12.88,62800.0,9.3236,9.3381,9.3236,9.3381,62800.0
2013-04-19 12:55:00,12.88,12.88,12.87,12.88,22900.0,9.3381,9.3381,9.3308,9.3381,22900.0
2013-04-19 13:00:00,12.88,12.88,12.87,12.88,44900.0,9.3381,9.3381,9.3308,9.3381,44900.0
2013-04-19 13:05:00,12.88,12.88,12.86,12.86,279800.0,9.3381,9.3381,9.3236,9.3236,279800.0
2013-04-19 13:10:00,12.87,12.88,12.86,12.87,142000.0,9.3308,9.3381,9.3236,9.3308,142000.0
2013-04-19 13:15:00,12.87,12.87,12.86,12.87,34000.0,9.3308,9.3308,9.3236,9.3308,34000.0
2013-04-19 13:20:00,12.87,12.89,12.86,12.88,90400.0,9.3308,9.3453,9.3236,9.3381,90400.0
2013-04-19 13:25:00,12.88,12.89,12.88,12.89,34800.0,9.3381,9.3453,9.3381,9.3453,34800.0
2013-04-19 13:30:00,12.89,12.89,12.88,12.89,74000.0,9.3453,9.3453,9.3381,9.3453,74000.0
2013-04-19 13:35:00,12.88,12.9,12.88,12.9,47000.0,9.3381,9.3526,9.3381,9.3526,47000.0
2013-04-19 13:40:00,12.89,12.9,12.89,12.9,77000.0,9.3453,9.3526,9.3453,9.3526,77000.0
2013-04-19 13:45:00,12.9,12.91,12.89,12.89,161900.0,9.3526,9.3598,9.3453,9.3453,161900.0
2013-04-19 13:50:00,12.89,12.91,12.89,12.9,90700.0,9.3453,9.3598,9.3453,9.3526,90700.0
2013-04-19 13:55:00,12.9,12.9,12.89,12.9,50800.0,9.3526,9.3526,9.3453,9.3526,50800.0
2013-04-19 14:00:00,12.89,12.9,12.89,12.9,31200.0,9.3453,9.3526,9.3453,9.3526,31200.0
2013-04-19 14:05:00,12.9,12.91,12.89,12.91,100100.0,9.3526,9.3598,9.3453,9.3598,100100.0
2013-04-19 14:10:00,12.91,12.92,12.91,12.92,39000.0,9.3598,9.3671,9.3598,9.3671,39000.0
2013-04-19 14:15:00,12.92,12.92,12.9,12.91,99700.0,9.3671,9.3671,9.3526,9.3598,99700.0
2013-04-19 14:20:00,12.91,12.91,12.9,12.91,24300.0,9.3598,9.3598,9.3526,9.3598,24300.0
2013-04-19 14:25:00,12.9,12.91,12.9,12.91,34000.0,9.3526,9.3598,9.3526,9.3598,34000.0
2013-04-19 14:30:00,12.91,12.91,12.9,12.9,32600.0,9.3598,9.3598,9.3526,9.3526,32600.0
2013-04-19 14:35:00,12.91,12.91,12.88,12.88,115400.0,9.3598,9.3598,9.3381,9.3381,115400.0
2013-04-19 14:40:00,12.88,12.89,12.86,12.86,58300.0,9.3381,9.3453,9.3236,9.3236,58300.0
2013-04-19 14:45:00,12.87,12.87,12.85,12.85,113700.0,9.3308,9.3308,9.3163,9.3163,113700.0
2013-04-19 14:50:00,12.85,12.88,12.85,12.88,182300.0,9.3163,9.3381,9.3163,9.3381,182300.0
2013-04-19 14:55:00,12.88,12.88,12.85,12.85,64600.0,9.3381,9.3381,9.3163,9.3163,64600.0
2013-04-19 15:00:00,12.86,12.88,12.86,12.87,254100.0,9.3236,9.3381,9.3236,9.3308,254100.0
2013-04-19 15:05:00,12.88,12.89,12.87,12.89,85600.0,9.3381,9.3453,9.3308,9.3453,85600.0
2013-04-19 15:10:00,12.89,12.9,12.88,12.9,198100.0,9.3453,9.3526,9.3381,9.3526,198100.0
2013-04-19 15:15:00,12.9,12.9,12.89,12.89,96100.0,9.3526,9.3526,9.3453,9.3453,96100.0
2013-04-19 15:20:00,12.9,12.9,12.88,12.88,165800.0,9.3526,9.3526,9.3381,9.3381,165800.0
2013-04-19 15:25:00,12.89,12.89,12.88,12.88,180900.0,9.3453,9.3453,9.3381,9.3381,180900.0
2013-04-19 15:30:00,12.88,12.89,12.88,12.89,625000.0,9.3381,9.3453,9.3381,9.3453,625000.0
2013-04-19 15:35:00,12.89,12.89,12.88,12.88,132200.0,9.3453,9.3453,9.3381,9.3381,132200.0
2013-04-19 15:40:00,12.89,12.89,12.88,12.88,135700.0,9.3453,9.3453,9.3381,9.3381,135700.0
2013-04-19 15:45:00,12.89,12.89,12.86,12.87,645300.0,9.3453,9.3453,9.3236,9.3308,645300.0
2013-04-19 15:50:00,12.86,12.87,12.85,12.85,409700.0,9.3236,9.3308,9.3163,9.3163,409700.0
2013-04-19 15:55:00,12.86,12.86,12.85,12.85,956700.0,9.3236,9.3236,9.3163,9.3163,956700.0
2013-04-22 09:30:00,12.86,12.86,12.75,12.77,519000.0,9.3236,9.3236,9.2438,9.2583,519000.0
2013-04-22 09:35:00,12.77,12.77,12.71,12.74,245000.0,9.2583,9.2583,9.2148,9.2366,245000.0
2013-04-22 09:40:00,12.73,12.74,12.66,12.7,337900.0,9.2293,9.2366,9.1786,9.2076,337900.0
2013-04-22 09:45:00,12.7,12.76,12.7,12.73,284700.0,9.2076,9.2511,9.2076,9.2293,284700.0
2013-04-22 09:50:00,12.73,12.78,12.71,12.78,123300.0,9.2293,9.2656,9.2148,9.2656,123300.0
2013-04-22 09:55:00,12.78,12.78,12.72,12.73,132900.0,9.2656,9.2656,9.2221,9.2293,132900.0
2013-04-22 10:00:00,12.73,12.73,12.68,12.69,164000.0,9.2293,9.2293,9.1931,9.2003,164000.0
2013-04-22 10:05:00,12.69,12.7,12.66,12.67,219100.0,9.2003,9.2076,9.1786,9.1858,219100.0
2013-04-22 10:10:00,12.67,12.7,12.64,12.7,286600.0,9.1858,9.2076,9.1641,9.2076,286600.0
2013-04-22 10:15:00,12.7,12.73,12.69,12.7,152000.0,9.2076,9.2293,9.2003,9.2076,152000.0
2013-04-22 10:20:00,12.7,12.71,12.67,12.67,70500.0,9.2076,9.2148,9.1858,9.1858,70500.0
2013-04-22 10:25:00,12.68,12.69,12.66,12.69,96700.0,9.1931,9.2003,9.1786,9.2003,96700.0
2013-04-22 10:30:00,12.68,12.71,12.66,12.71,209600.0,9.1931,9.2148,9.1786,9.2148,209600.0
2013-04-22 10:35:00,12.71,12.73,12.7,12.73,120100.0,9.2148,9.2293,9.2076,9.2293,120100.0
2013-04-22 10:40:00,12.72,12.73,12.7,12.71,94500.0,9.2221,9.2293,9.2076,9.2148,94500.0
2013-04-22 10:45:00,12.72,12.73,12.71,12.72,84800.0,9.2221,9.2293,9.2148,9.2221,84800.0
2013-04-22 10:50:00,12.73,12.73,12.72,12.73,61000.0,9.2293,9.2293,9.2221,9.2293,61000.0
2013-04-22 10:55:00,12.73,12.73,12.72,12.73,34400.0,9.2293,9.2293,9.2221,9.2293,34400.0
2013-04-22 11:00:00,12.73,12.73,12.71,12.71,95300.0,9.2293,9.2293,9.2148,9.2148,95300.0
2013-04-22 11:05:00,12.71,12.72,12.71,12.71,33600.0,9.2148,9.2221,9.2148,9.2148,33600.0
2013-04-22 11:10:00,12.7,12.71,12.68,12.69,58400.0,9.2076,9.2148,9.1931,9.2003,58400.0
2013-04-22 11:15:00,12.69,12.71,12.67,12.71,167900.0,9.2003,9.2148,9.1858,9.2148,167900.0
2013-04-22 11:20:00,12.71,12.71,12.7,12.71,25900.0,9.2148,9.2148,9.2076,9.2148,25900.0
2013-04-22 11:25:00,12.7,12.71,12.7,12.71,29700.0,9.2076,9.2148,9.2076,9.2148,29700.0
2013-04-22 11:30:00,12.71,12.71,12.7,12.71,154800.0,9.2148,9.2148,9.2076,9.2148,154800.0
2013-04-22 11:35:00,12.71,12.72,12.7,12.72,72900.0,9.2148,9.2221,9.2076,9.2221,72900.0
2013-04-22 11:40:00,12.72,12.72,12.7,12.71,148400.0,9.2221,9.2221,9.2076,9.2148,148400.0
2013-04-22 11:45:00,12.71,12.72,12.71,12.72,35000.0,9.2148,9.2221,9.2148,9.2221,35000.0
2013-04-22 11:50:00,12.72,12.73,12.71,12.73,168400.0,9.2221,9.2293,9.2148,9.2293,168400.0
2013-04-22 11:55:00,12.73,12.75,12.72,12.75,81300.0,9.2293,9.2438,9.2221,9.2438,81300.0
2013-04-22 12:00:00,12.75,12.75,12.73,12.74,175600.0,9.2438,9.2438,9.2293,9.2366,175600.0
2013-04-22 12:05:00,12.74,12.76,12.74,12.76,228000.0,9.2366,9.2511,9.2366,9.2511,228000.0
2013-04-22 12:10:00,12.76,12.76,12.74,12.75,169600.0,9.2511,9.2511,9.2366,9.2438,169600.0
2013-04-22 12:15:00,12.75,12.75,12.74,12.75,26300.0,9.2438,9.2438,9.2366,9.2438,26300.0
2013-04-22 12:20:00,12.75,12.75,12.74,12.75,29900.0,9.2438,9.2438,9.2366,9.2438,29900.0
2013-04-22 12:25:00,12.74,12.75,12.74,12.75,37500.0,9.2366,9.2438,9.2366,9.2438,37500.0
2013-04-22 12:30:00,12.74,12.75,12.74,12.75,45300.0,9.2366,9.2438,9.2366,9.2438,45300.0
2013-04-22 12:35:00,12.74,12.76,12.74,12.75,151500.0,9.2366,9.2511,9.2366,9.2438,151500.0
2013-04-22 12:40:00,12.76,12.78,12.75,12.78,421400.0,9.2511,9.2656,9.2438,9.2656,421400.0
2013-04-22 12:45:00,12.77,12.8,12.77,12.8,165200.0,9.2583,9.2801,9.2583,9.2801,165200.0
2013-04-22 12:50:00,12.8,12.8,12.79,12.79,40800.0,9.2801,9.2801,9.2728,9.2728,40800.0
2013-04-22 12:55:00,12.8,12.81,12.79,12.81,103300.0,9.2801,9.2873,9.2728,9.2873,103300.0
2013-04-22 13:00:00,12.81,12.81,12.79,12.79,88100.0,9.2873,9.2873,9.2728,9.2728,88100.0
2013-04-22 13:05:00,12.8,12.81,12.79,12.81,70200.0,9.2801,9.2873,9.2728,9.2873,70200.0
2013-04-22 13:10:00,12.81,12.81,12.8,12.81,17300.0,9.2873,9.2873,9.2801,9.2873,17300.0
2013-04-22 13:15:00,12.81,12.81,12.8,12.81,80200.0,9.2873,9.2873,9.2801,9.2873,80200.0
2013-04-22 13:20:00,12.8,12.81,12.8,12.81,21200.0,9.2801,9.2873,9.2801,9.2873,21200.0
2013-04-22 13:25:00,12.8,12.81,12.8,12.8,50300.0,9.2801,9.2873,9.2801,9.2801,50300.0
2013-04-22 13:30:00,12.81,12.81,12.8,12.81,19200.0,9.2873,9.2873,9.2801,9.2873,19200.0
2013-04-22 13:35:00,12.8,12.81,12.8,12.81,39500.0,9.2801,9.2873,9.2801,9.2873,39500.0
2013-04-22 13:40:00,12.81,12.81,12.79,12.8,145900.0,9.2873,9.2873,9.2728,9.2801,145900.0
2013-04-22 13:45:00,12.81,12.81,12.8,12.81,50300.0,9.2873,9.2873,9.2801,9.2873,50300.0
2013-04-22 13:50:00,12.81,12.81,12.8,12.8,27700.0,9.2873,9.2873,9.2801,9.2801,27700.0
2013-04-22 13:55:00,12.81,12.81,12.8,12.81,171900.0,9.2873,9.2873,9.2801,9.2873,171900.0
2013-04-22 14:00:00,12.8,12.82,12.8,12.82,153100.0,9.2801,9.2946,9.2801,9.2946,153100.0
2013-04-22 14:05:00,12.82,12.82,12.81,12.82,18700.0,9.2946,9.2946,9.2873,9.2946,18700.0
2013-04-22 14:10:00,12.82,12.82,12.79,12.79,149700.0,9.2946,9.2946,9.2728,9.2728,149700.0
2013-04-22 14:15:00,12.8,12.81,12.79,12.81,105500.0,9.2801,9.2873,9.2728,9.2873,105500.0
2013-04-22 14:20:00,12.81,12.81,12.8,12.81,37600.0,9.2873,9.2873,9.2801,9.2873,37600.0
2013-04-22 14:25:00,12.81,12.82,12.8,12.82,58400.0,9.2873,9.2946,9.2801,9.2946,58400.0
2013-04-22 14:30:00,12.82,12.82,12.81,12.82,54000.0,9.2946,9.2946,9.2873,9.2946,54000.0
2013-04-22 14:35:00,12.82,12.83,12.82,12.83,99900.0,9.2946,9.3018,9.2946,9.3018,99900.0
2013-04-22 14:40:00,12.83,12.84,12.82,12.83,136900.0,9.3018,9.3091,9.2946,9.3018,136900.0
2013-04-22 14:45:00,12.84,12.84,12.82,12.83,131400.0,9.3091,9.3091,9.2946,9.3018,131400.0
2013-04-22 14:50:00,12.83,12.83,12.82,12.82,42500.0,9.3018,9.3018,9.2946,9.2946,42500.0
2013-04-22 14:55:00,12.82,12.83,12.81,12.81,93000.0,9.2946,9.3018,9.2873,9.2873,93000.0
2013-04-22 15:00:00,12.81,12.83,12.81,12.83,109900.0,9.2873,9.3018,9.2873,9.3018,109900.0
2013-04-22 15:05:00,12.83,12.83,12.82,12.83,68400.0,9.3018,9.3018,9.2946,9.3018,68400.0
2013-04-22 15:10:00,12.82,12.83,12.82,12.83,49900.0,9.2946,9.3018,9.2946,9.3018,49900.0
2013-04-22 15:15:00,12.83,12.83,12.82,12.83,60300.0,9.3018,9.3018,9.2946,9.3018,60300.0
2013-04-22 15:20:00,12.82,12.84,12.82,12.84,158300.0,9.2946,9.3091,9.2946,9.3091,158300.0
2013-04-22 15:25:00,12.84,12.84,12.83,12.84,71700.0,9.3091,9.3091,9.3018,9.3091,71700.0
2013-04-22 15:30:00,12.83,12.85,12.83,12.85,195800.0,9.3018,9.3163,9.3018,9.3163,195800.0
2013-04-22 15:35:00,12.85,12.85,12.84,12.85,159300.0,9.3163,9.3163,9.3091,9.3163,159300.0
2013-04-22 15:40:00,12.84,12.85,12.83,12.83,391200.0,9.3091,9.3163,9.3018,9.3018,391200.0
2013-04-22 15:45:00,12.84,12.84,12.82,12.83,328400.0,9.3091,9.3091,9.2946,9.3018,328400.0
2013-04-22 15:50:00,12.83,12.83,12.82,12.83,351700.0,9.3018,9.3018,9.2946,9.3018,351700.0
2013-04-22 15:55:00,12.83,12.83,12.82,12.83,535200.0,9.3018,9.3018,9.2946,9.3018,535200.0
2013-04-23 09:30:00,12.86,12.89,12.76,12.77,337700.0,9.3236,9.3453,9.2511,9.2583,337700.0
2013-04-23 09:35:00,12.77,12.89,12.77,12.89,160100.0,9.2583,9.3453,9.2583,9.3453,160100.0
2013-04-23 09:40:00,12.89,12.98,12.89,12.96,946000.0,9.3453,9.4106,9.3453,9.3961,946000.0
2013-04-23 09:45:00,12.96,13.0,12.95,13.0,178900.0,9.3961,9.4251,9.3888,9.4251,178900.0
2013-04-23 09:50:00,13.0,13.03,12.99,13.0,254400.0,9.4251,9.4468,9.4178,9.4251,254400.0
2013-04-23 09:55:00,13.0,13.01,12.99,13.0,164700.0,9.4251,9.4323,9.4178,9.4251,164700.0
2013-04-23 10:00:00,13.0,13.05,13.0,13.05,252700.0,9.4251,9.4613,9.4251,9.4613,252700.0
2013-04-23 10:05:00,13.05,13.07,13.01,13.01,234900.0,9.4613,9.4758,9.4323,9.4323,234900.0
2013-04-23 10:10:00,13.01,13.02,13.0,13.01,143300.0,9.4323,9.4396,9.4251,9.4323,143300.0
2013-04-23 10:15:00,13.02,13.02,13.0,13.01,96000.0,9.4396,9.4396,9.4251,9.4323,96000.0
2013-04-23 10:20:00,13.01,13.03,13.01,13.02,70000.0,9.4323,9.4468,9.4323,9.4396,70000.0
2013-04-23 10:25:00,13.03,13.03,13.02,13.03,29600.0,9.4468,9.4468,9.4396,9.4468,29600.0
2013-04-23 10:30:00,13.03,13.05,13.02,13.04,186100.0,9.4468,9.4613,9.4396,9.4541,186100.0
2013-04-23 10:35:00,13.05,13.07,13.02,13.05,211700.0,9.4613,9.4758,9.4396,9.4613,211700.0
2013-04-23 10:40:00,13.06,13.07,13.04,13.05,139000.0,9.4686,9.4758,9.4541,9.4613,139000.0
2013-04-23 10:45:00,13.04,13.06,13.04,13.06,43600.0,9.4541,9.4686,9.4541,9.4686,43600.0
2013-04-23 10:50:00,13.06,13.07,13.04,13.04,131800.0,9.4686,9.4758,9.4541,9.4541,131800.0
2013-04-23 10:55:00,13.04,13.05,13.01,13.03,135600.0,9.4541,9.4613,9.4323,9.4468,135600.0
2013-04-23 11:00:00,13.03,13.06,13.02,13.06,69700.0,9.4468,9.4686,9.4396,9.4686,69700.0
2013-04-23 11:05:00,13.06,13.07,13.05,13.07,116900.0,9.4686,9.4758,9.4613,9.4758,116900.0
2013-04-23 11:10:00,13.07,13.07,13.03,13.03,130300.0,9.4758,9.4758,9.4468,9.4468,130300.0
2013-04-23 11:15:00,13.03,13.05,13.03,13.05,81200.0,9.4468,9.4613,9.4468,9.4613,81200.0
2013-04-23 11:20:00,13.05,13.06,13.04,13.05,54600.0,9.4613,9.4686,9.4541,9.4613,54600.0
2013-04-23 11:25:00,13.06,13.08,13.06,13.08,98600.0,9.4686,9.4831,9.4686,9.4831,98600.0
2013-04-23 11:30:00,13.08,13.09,13.06,13.06,153900.0,9.4831,9.4903,9.4686,9.4686,153900.0
2013-04-23 11:35:00,13.06,13.08,13.04,13.05,261400.0,9.4686,9.4831,9.4541,9.4613,261400.0
2013-04-23 11:40:00,13.05,13.05,13.04,13.05,21800.0,9.4613,9.4613,9.4541,9.4613,21800.0
2013-04-23 11:45:00,13.04,13.06,13.03,13.06,192300.0,9.4541,9.4686,9.4468,9.4686,192300.0
2013-04-23 11:50:00,13.05,13.06,13.05,13.06,23300.0,9.4613,9.4686,9.4613,9.4686,23300.0
2013-04-23 11:55:00,13.06,13.08,13.05,13.06,219600.0,9.4686,9.4831,9.4613,9.4686,219600.0
2013-04-23 12:00:00,13.06,13.06,13.05,13.05,47800.0,9.4686,9.4686,9.4613,9.4613,47800.0
2013-04-23 12:05:00,13.05,13.07,13.05,13.06,74700.0,9.4613,9.4758,9.4613,9.4686,74700.0
2013-04-23 12:10:00,13.06,13.07,13.06,13.06,58100.0,9.4686,9.4758,9.4686,9.4686,58100.0
2013-04-23 12:15:00,13.06,13.07,13.06,13.07,32200.0,9.4686,9.4758,9.4686,9.4758,32200.0
2013-04-23 12:20:00,13.06,13.07,13.05,13.06,51000.0,9.4686,9.4758,9.4613,9.4686,51000.0
2013-04-23 12:25:00,13.06,13.06,13.05,13.05,12500.0,9.4686,9.4686,9.4613,9.4613,12500.0
2013-04-23 12:30:00,13.06,13.07,13.05,13.06,95400.0,9.4686,9.4758,9.4613,9.4686,95400.0
2013-04-23 12:35:00,13.06,13.07,13.06,13.07,54200.0,9.4686,9.4758,9.4686,9.4758,54200.0
2013-04-23 12:40:00,13.06,13.07,13.06,13.06,15000.0,9.4686,9.4758,9.4686,9.4686,15000.0
2013-04-23 12:45:00,13.06,13.07,13.06,13.07,20600.0,9.4686,9.4758,9.4686,9.4758,20600.0
2013-04-23 12:50:00,13.06,13.06,13.05,13.05,43100.0,9.4686,9.4686,9.4613,9.4613,43100.0
2013-04-23 12:55:00,13.05,13.06,13.05,13.06,21000.0,9.4613,9.4686,9.4613,9.4686,21000.0
2013-04-23 13:00:00,13.06,13.07,13.03,13.05,492600.0,9.4686,9.4758,9.4468,9.4613,492600.0
2013-04-23 13:05:00,13.05,13.06,12.94,12.94,533000.0,9.4613,9.4686,9.3816,9.3816,533000.0
2013-04-23 13:10:00,12.94,13.06,12.92,13.05,491400.0,9.3816,9.4686,9.3671,9.4613,491400.0
2013-04-23 13:15:00,13.05,13.06,13.04,13.06,74300.0,9.4613,9.4686,9.4541,9.4686,74300.0
2013-04-23 13:20:00,13.06,13.06,13.04,13.05,104600.0,9.4686,9.4686,9.4541,9.4613,104600.0
2013-04-23 13:25:00,13.04,13.05,13.03,13.04,74400.0,9.4541,9.4613,9.4468,9.4541,74400.0
2013-04-23 13:30:00,13.04,13.06,13.03,13.06,138400.0,9.4541,9.4686,9.4468,9.4686,138400.0
2013-04-23 13:35:00,13.05,13.07,13.05,13.07,54000.0,9.4613,9.4758,9.4613,9.4758,54000.0
2013-04-23 13:40:00,13.07,13.08,13.06,13.07,119200.0,9.4758,9.4831,9.4686,9.4758,119200.0
2013-04-23 13:45:00,13.07,13.07,13.06,13.07,44300.0,9.4758,9.4758,9.4686,9.4758,44300.0
2013-04-23 13:50:00,13.07,13.09,13.06,13.09,70600.0,9.4758,9.4903,9.4686,9.4903,70600.0
2013-04-23 13:55:00,13.08,13.1,13.07,13.08,108700.0,9.4831,9.4976,9.4758,9.4831,108700.0
2013-04-23 14:00:00,13.08,13.09,13.07,13.08,47400.0,9.4831,9.4903,9.4758,9.4831,47400.0
2013-04-23 14:05:00,13.07,13.09,13.07,13.09,36300.0,9.4758,9.4903,9.4758,9.4903,36300.0
2013-04-23 14:10:00,13.08,13.08,13.06,13.07,75300.0,9.4831,9.4831,9.4686,9.4758,75300.0
2013-04-23 14:15:00,13.06,13.07,13.06,13.06,20100.0,9.4686,9.4758,9.4686,9.4686,20100.0
2013-04-23 14:20:00,13.06,13.07,13.04,13.06,75200.0,9.4686,9.4758,9.4541,9.4686,75200.0
2013-04-23 14:25:00,13.06,13.07,13.04,13.04,74400.0,9.4686,9.4758,9.4541,9.4541,74400.0
2013-04-23 14:30:00,13.04,13.05,13.02,13.05,108000.0,9.4541,9.4613,9.4396,9.4613,108000.0
2013-04-23 14:35:00,13.04,13.05,13.03,13.05,77200.0,9.4541,9.4613,9.4468,9.4613,77200.0
2013-04-23 14:40:00,13.05,13.05,13.04,13.04,35000.0,9.4613,9.4613,9.4541,9.4541,35000.0
2013-04-23 14:45:00,13.04,13.05,13.04,13.05,71900.0,9.4541,9.4613,9.4541,9.4613,71900.0
2013-04-23 14:50:00,13.04,13.08,13.04,13.08,112100.0,9.4541,9.4831,9.4541,9.4831,112100.0
2013-04-23 14:55:00,13.08,13.08,13.07,13.08,32000.0,9.4831,9.4831,9.4758,9.4831,32000.0
2013-04-23 15:00:00,13.08,13.1,13.07,13.09,89000.0,9.4831,9.4976,9.4758,9.4903,89000.0
2013-04-23 15:05:00,13.09,13.1,13.07,13.08,91400.0,9.4903,9.4976,9.4758,9.4831,91400.0
2013-04-23 15:10:00,13.08,13.11,13.07,13.08,201400.0,9.4831,9.5048,9.4758,9.4831,201400.0
2013-04-23 15:15:00,13.08,13.1,13.07,13.1,61700.0,9.4831,9.4976,9.4758,9.4976,61700.0
2013-04-23 15:20:00,13.1,13.11,13.09,13.1,118500.0,9.4976,9.5048,9.4903,9.4976,118500.0
2013-04-23 15:25:00,13.11,13.11,13.1,13.1,79700.0,9.5048,9.5048,9.4976,9.4976,79700.0
2013-04-23 15:30:00,13.11,13.11,13.08,13.08,164300.0,9.5048,9.5048,9.4831,9.4831,164300.0
2013-04-23 15:35:00,13.09,13.09,13.08,13.09,84400.0,9.4903,9.4903,9.4831,9.4903,84400.0
2013-04-23 15:40:00,13.09,13.09,13.08,13.09,120800.0,9.4903,9.4903,9.4831,9.4903,120800.0
2013-04-23 15:45:00,13.09,13.09,13.08,13.09,232000.0,9.4903,9.4903,9.4831,9.4903,232000.0
2013-04-23 15:50:00,13.09,13.1,13.08,13.1,272400.0,9.4903,9.4976,9.4831,9.4976,272400.0
2013-04-23 15:55:00,13.1,13.13,13.1,13.13,705300.0,9.4976,9.5193,9.4976,9.5193,705300.0
2013-04-24 09:30:00,13.5,13.64,13.41,13.64,1411600.0,9.7876,9.8891,9.7224,9.8891,1411600.0
2013-04-24 09:35:00,13.63,13.72,13.56,13.59,823000.0,9.8819,9.9471,9.8311,9.8529,823000.0
2013-04-24 09:40:00,13.6,13.67,13.59,13.61,448900.0,9.8601,9.9109,9.8529,9.8674,448900.0
2013-04-24 09:45:00,13.61,13.61,13.6,13.6,253800.0,9.8674,9.8674,9.8601,9.8601,253800.0
2013-04-24 09:50:00,13.61,13.69,13.6,13.69,432700.0,9.8674,9.9254,9.8601,9.9254,432700.0
2013-04-24 09:55:00,13.69,13.74,13.68,13.73,483900.0,9.9254,9.9616,9.9181,9.9544,483900.0
2013-04-24 10:00:00,13.72,13.76,13.72,13.73,734900.0,9.9471,9.9761,9.9471,9.9544,734900.0
2013-04-24 10:05:00,13.73,13.76,13.68,13.68,429200.0,9.9544,9.9761,9.9181,9.9181,429200.0
2013-04-24 10:10:00,13.69,13.73,13.65,13.72,413900.0,9.9254,9.9544,9.8964,9.9471,413900.0
2013-04-24 10:15:00,13.72,13.76,13.68,13.74,402500.0,9.9471,9.9761,9.9181,9.9616,402500.0
2013-04-24 10:20:00,13.74,13.76,13.73,13.75,369300.0,9.9616,9.9761,9.9544,9.9689,369300.0
2013-04-24 10:25:00,13.74,13.76,13.72,13.75,726300.0,9.9616,9.9761,9.9471,9.9689,726300.0
2013-04-24 10:30:00,13.75,13.79,13.74,13.77,738700.0,9.9689,9.9979,9.9616,9.9834,738700.0
2013-04-24 10:35:00,13.77,13.79,13.77,13.77,257200.0,9.9834,9.9979,9.9834,9.9834,257200.0
2013-04-24 10:40:00,13.77,13.78,13.75,13.75,602000.0,9.9834,9.9906,9.9689,9.9689,602000.0
2013-04-24 10:45:00,13.75,13.78,13.75,13.78,333100.0,9.9689,9.9906,9.9689,9.9906,333100.0
2013-04-24 10:50:00,13.77,13.79,13.77,13.79,462200.0,9.9834,9.9979,9.9834,9.9979,462200.0
2013-04-24 10:55:00,13.78,13.79,13.77,13.79,171200.0,9.9906,9.9979,9.9834,9.9979,171200.0
2013-04-24 11:00:00,13.79,13.8,13.78,13.79,350000.0,9.9979,10.0051,9.9906,9.9979,350000.0
2013-04-24 11:05:00,13.79,13.8,13.73,13.73,315400.0,9.9979,10.0051,9.9544,9.9544,315400.0
2013-04-24 11:10:00,13.74,13.74,13.67,13.7,338100.0,9.9616,9.9616,9.9109,9.9326,338100.0
2013-04-24 11:15:00,13.71,13.76,13.69,13.75,244200.0,9.9399,9.9761,9.9254,9.9689,244200.0
2013-04-24 11:20:00,13.74,13.75,13.73,13.74,127000.0,9.9616,9.9689,9.9544,9.9616,127000.0
2013-04-24 11:25:00,13.74,13.76,13.73,13.76,161600.0,9.9616,9.9761,9.9544,9.9761,161600.0
2013-04-24 11:30:00,13.76,13.76,13.75,13.76,171100.0,9.9761,9.9761,9.9689,9.9761,171100.0
2013-04-24 11:35:00,13.75,13.77,13.75,13.76,479900.0,9.9689,9.9834,9.9689,9.9761,479900.0
2013-04-24 11:40:00,13.75,13.77,13.75,13.76,594900.0,9.9689,9.9834,9.9689,9.9761,594900.0
2013-04-24 11:45:00,13.76,13.77,13.75,13.76,255600.0,9.9761,9.9834,9.9689,9.9761,255600.0
2013-04-24 11:50:00,13.77,13.77,13.75,13.77,176900.0,9.9834,9.9834,9.9689,9.9834,176900.0
2013-04-24 11:55:00,13.76,13.77,13.75,13.77,292400.0,9.9761,9.9834,9.9689,9.9834,292400.0
2013-04-24 12:00:00,13.77,13.77,13.76,13.76,115400.0,9.9834,9.9834,9.9761,9.9761,115400.0
2013-04-24 12:05:00,13.77,13.8,13.76,13.79,306900.0,9.9834,10.0051,9.9761,9.9979,306900.0
2013-04-24 12:10:00,13.79,13.8,13.78,13.8,308000.0,9.9979,10.0051,9.9906,10.0051,308000.0
2013-04-24 12:15:00,13.79,13.82,13.79,13.81,533400.0,9.9979,10.0196,9.9979,10.0124,533400.0
2013-04-24 12:20:00,13.81,13.82,13.8,13.81,398100.0,10.0124,10.0196,10.0051,10.0124,398100.0
2013-04-24 12:25:00,13.8,13.82,13.8,13.82,299700.0,10.0051,10.0196,10.0051,10.0196,299700.0
2013-04-24 12:30:00,13.81,13.82,13.8,13.82,268100.0,10.0124,10.0196,10.0051,10.0196,268100.0
2013-04-24 12:35:00,13.82,13.82,13.8,13.8,99300.0,10.0196,10.0196,10.0051,10.0051,99300.0
2013-04-24 12:40:00,13.81,13.81,13.78,13.79,216900.0,10.0124,10.0124,9.9906,9.9979,216900.0
2013-04-24 12:45:00,13.79,13.82,13.79,13.8,622700.0,9.9979,10.0196,9.9979,10.0051,622700.0
2013-04-24 12:50:00,13.8,13.81,13.8,13.81,91800.0,10.0051,10.0124,10.0051,10.0124,91800.0
2013-04-24 12:55:00,13.81,13.81,13.79,13.79,197500.0,10.0124,10.0124,9.9979,9.9979,197500.0
2013-04-24 13:00:00,13.79,13.8,13.79,13.79,78900.0,9.9979,10.0051,9.9979,9.9979,78900.0
2013-04-24 13:05:00,13.79,13.82,13.76,13.81,1192700.0,9.9979,10.0196,9.9761,10.0124,1192700.0
2013-04-24 13:10:00,13.82,13.85,13.82,13.85,436000.0,10.0196,10.0414,10.0196,10.0414,436000.0
2013-04-24 13:15:00,13.85,13.85,13.84,13.85,279400.0,10.0414,10.0414,10.0341,10.0414,279400.0
2013-04-24 13:20:00,13.84,13.86,13.84,13.85,423400.0,10.0341,10.0486,10.0341,10.0414,423400.0
2013-04-24 13:25:00,13.85,13.85,13.84,13.85,189700.0,10.0414,10.0414,10.0341,10.0414,189700.0
2013-04-24 13:30:00,13.85,13.86,13.84,13.85,270400.0,10.0414,10.0486,10.0341,10.0414,270400.0
2013-04-24 13:35:00,13.85,13.86,13.84,13.86,96500.0,10.0414,10.0486,10.0341,10.0486,96500.0
2013-04-24 13:40:00,13.86,13.86,13.84,13.85,148400.0,10.0486,10.0486,10.0341,10.0414,148400.0
2013-04-24 13:45:00,13.85,13.85,13.84,13.85,107200.0,10.0414,10.0414,10.0341,10.0414,107200.0
2013-04-24 13:50:00,13.85,13.85,13.83,13.85,305900.0,10.0414,10.0414,10.0269,10.0414,305900.0
2013-04-24 13:55:00,13.85,13.85,13.84,13.85,372200.0,10.0414,10.0414,10.0341,10.0414,372200.0
2013-04-24 14:00:00,13.84,13.85,13.84,13.85,169500.0,10.0341,10.0414,10.0341,10.0414,169500.0
2013-04-24 14:05:00,13.85,13.85,13.84,13.85,100100.0,10.0414,10.0414,10.0341,10.0414,100100.0
2013-04-24 14:10:00,13.85,13.88,13.84,13.85,514400.0,10.0414,10.0631,10.0341,10.0414,514400.0
2013-04-24 14:15:00,13.86,13.86,13.84,13.85,405900.0,10.0486,10.0486,10.0341,10.0414,405900.0
2013-04-24 14:20:00,13.85,13.88,13.83,13.87,1389800.0,10.0414,10.0631,10.0269,10.0559,1389800.0
2013-04-24 14:25:00,13.86,13.87,13.86,13.86,53100.0,10.0486,10.0559,10.0486,10.0486,53100.0
2013-04-24 14:30:00,13.86,13.87,13.86,13.87,149200.0,10.0486,10.0559,10.0486,10.0559,149200.0
2013-04-24 14:35:00,13.86,13.88,13.85,13.85,797400.0,10.0486,10.0631,10.0414,10.0414,797400.0
2013-04-24 14:40:00,13.86,13.86,13.85,13.86,86600.0,10.0486,10.0486,10.0414,10.0486,86600.0
2013-04-24 14:45:00,13.85,13.86,13.82,13.85,398400.0,10.0414,10.0486,10.0196,10.0414,398400.0
2013-04-24 14:50:00,13.84,13.86,13.82,13.83,324500.0,10.0341,10.0486,10.0196,10.0269,324500.0
2013-04-24 14:55:00,13.82,13.87,13.82,13.87,289100.0,10.0196,10.0559,10.0196,10.0559,289100.0
2013-04-24 15:00:00,13.87,13.88,13.86,13.88,128700.0,10.0559,10.0631,10.0486,10.0631,128700.0
2013-04-24 15:05:00,13.88,13.9,13.86,13.88,485000.0,10.0631,10.0776,10.0486,10.0631,485000.0
2013-04-24 15:10:00,13.89,13.9,13.88,13.9,179700.0,10.0704,10.0776,10.0631,10.0776,179700.0
2013-04-24 15:15:00,13.89,13.9,13.89,13.9,281000.0,10.0704,10.0776,10.0704,10.0776,281000.0
2013-04-24 15:20:00,13.9,13.9,13.89,13.9,231400.0,10.0776,10.0776,10.0704,10.0776,231400.0
2013-04-24 15:25:00,13.89,13.9,13.89,13.9,153100.0,10.0704,10.0776,10.0704,10.0776,153100.0
2013-04-24 15:30:00,13.9,13.93,13.89,13.93,635000.0,10.0776,10.0994,10.0704,10.0994,635000.0
2013-04-24 15:35:00,13.93,13.95,13.93,13.95,340100.0,10.0994,10.1139,10.0994,10.1139,340100.0
2013-04-24 15:40:00,13.95,13.95,13.92,13.93,549800.0,10.1139,10.1139,10.0921,10.0994,549800.0
2013-04-24 15:45:00,13.93,13.93,13.88,13.88,856200.0,10.0994,10.0994,10.0631,10.0631,856200.0
2013-04-24 15:50:00,13.88,13.89,13.83,13.84,835900.0,10.0631,10.0704,10.0269,10.0341,835900.0
2013-04-24 15:55:00,13.84,13.85,13.8,13.82,1603700.0,10.0341,10.0414,10.0051,10.0196,1603700.0
2013-04-25 09:30:00,13.92,13.96,13.88,13.93,763500.0,10.0921,10.1211,10.0631,10.0994,763500.0
2013-04-25 09:35:00,13.93,14.0,13.92,13.97,365600.0,10.0994,10.1501,10.0921,10.1284,365600.0
2013-04-25 09:40:00,13.97,14.08,13.93,13.93,919400.0,10.1284,10.2081,10.0994,10.0994,919400.0
2013-04-25 09:45:00,13.93,13.99,13.92,13.99,297600.0,10.0994,10.1429,10.0921,10.1429,297600.0
2013-04-25 09:50:00,13.99,14.03,13.99,14.03,580700.0,10.1429,10.1719,10.1429,10.1719,580700.0
2013-04-25 09:55:00,14.03,14.04,14.01,14.03,306500.0,10.1719,10.1791,10.1574,10.1719,306500.0
2013-04-25 10:00:00,14.03,14.08,14.03,14.06,402600.0,10.1719,10.2081,10.1719,10.1936,402600.0
2013-04-25 10:05:00,14.06,14.07,14.03,14.05,202000.0,10.1936,10.2009,10.1719,10.1864,202000.0
2013-04-25 10:10:00,14.04,14.06,14.04,14.05,303000.0,10.1791,10.1936,10.1791,10.1864,303000.0
2013-04-25 10:15:00,14.05,14.06,14.03,14.05,407500.0,10.1864,10.1936,10.1719,10.1864,407500.0
2013-04-25 10:20:00,14.05,14.07,14.04,14.06,655200.0,10.1864,10.2009,10.1791,10.1936,655200.0
2013-04-25 10:25:00,14.06,14.12,14.06,14.12,771700.0,10.1936,10.2371,10.1936,10.2371,771700.0
2013-04-25 10:30:00,14.12,14.12,14.09,14.09,228600.0,10.2371,10.2371,10.2154,10.2154,228600.0
2013-04-25 10:35:00,14.1,14.13,14.09,14.13,339700.0,10.2226,10.2444,10.2154,10.2444,339700.0
2013-04-25 10:40:00,14.12,14.17,14.12,14.17,346800.0,10.2371,10.2734,10.2371,10.2734,346800.0
2013-04-25 10:45:00,14.16,14.2,14.16,14.2,326500.0,10.2661,10.2951,10.2661,10.2951,326500.0
2013-04-25 10:50:00,14.2,14.21,14.19,14.21,170300.0,10.2951,10.3024,10.2879,10.3024,170300.0
2013-04-25 10:55:00,14.2,14.21,14.16,14.16,405900.0,10.2951,10.3024,10.2661,10.2661,405900.0
2013-04-25 11:00:00,14.17,14.18,14.15,14.17,327300.0,10.2734,10.2806,10.2589,10.2734,327300.0
2013-04-25 11:05:00,14.17,14.19,14.15,14.18,379000.0,10.2734,10.2879,10.2589,10.2806,379000.0
2013-04-25 11:10:00,14.18,14.18,14.15,14.16,156800.0,10.2806,10.2806,10.2589,10.2661,156800.0
2013-04-25 11:15:00,14.16,14.19,14.15,14.18,189300.0,10.2661,10.2879,10.2589,10.2806,189300.0
2013-04-25 11:20:00,14.17,14.19,14.17,14.18,70900.0,10.2734,10.2879,10.2734,10.2806,70900.0
2013-04-25 11:25:00,14.18,14.2,14.17,14.17,339900.0,10.2806,10.2951,10.2734,10.2734,339900.0
2013-04-25 11:30:00,14.18,14.21,14.17,14.19,252900.0,10.2806,10.3024,10.2734,10.2879,252900.0
2013-04-25 11:35:00,14.2,14.21,14.19,14.21,94300.0,10.2951,10.3024,10.2879,10.3024,94300.0
2013-04-25 11:40:00,14.2,14.21,14.19,14.21,191000.0,10.2951,10.3024,10.2879,10.3024,191000.0
2013-04-25 11:45:00,14.21,14.23,14.2,14.21,163200.0,10.3024,10.3169,10.2951,10.3024,163200.0
2013-04-25 11:50:00,14.2,14.21,14.19,14.2,374700.0,10.2951,10.3024,10.2879,10.2951,374700.0
2013-04-25 11:55:00,14.19,14.2,14.19,14.2,65400.0,10.2879,10.2951,10.2879,10.2951,65400.0
2013-04-25 12:00:00,14.2,14.21,14.18,14.21,653300.0,10.2951,10.3024,10.2806,10.3024,653300.0
2013-04-25 12:05:00,14.21,14.23,14.2,14.23,334800.0,10.3024,10.3169,10.2951,10.3169,334800.0
2013-04-25 12:10:00,14.23,14.25,14.22,14.25,319900.0,10.3169,10.3314,10.3096,10.3314,319900.0
2013-04-25 12:15:00,14.24,14.26,14.23,14.24,279800.0,10.3241,10.3386,10.3169,10.3241,279800.0
2013-04-25 12:20:00,14.24,14.25,14.23,14.25,181300.0,10.3241,10.3314,10.3169,10.3314,181300.0
2013-04-25 12:25:00,14.25,14.26,14.24,14.25,202100.0,10.3314,10.3386,10.3241,10.3314,202100.0
2013-04-25 12:30:00,14.26,14.27,14.25,14.27,203700.0,10.3386,10.3459,10.3314,10.3459,203700.0
2013-04-25 12:35:00,14.27,14.27,14.25,14.26,179300.0,10.3459,10.3459,10.3314,10.3386,179300.0
2013-04-25 12:40:00,14.26,14.26,14.25,14.26,115300.0,10.3386,10.3386,10.3314,10.3386,115300.0
2013-04-25 12:45:00,14.25,14.26,14.25,14.26,67200.0,10.3314,10.3386,10.3314,10.3386,67200.0
2013-04-25 12:50:00,14.25,14.26,14.25,14.26,70800.0,10.3314,10.3386,10.3314,10.3386,70800.0
2013-04-25 12:55:00,14.26,14.26,14.25,14.25,84400.0,10.3386,10.3386,10.3314,10.3314,84400.0
2013-04-25 13:00:00,14.25,14.26,14.25,14.26,76200.0,10.3314,10.3386,10.3314,10.3386,76200.0
2013-04-25 13:05:00,14.26,14.26,14.25,14.25,89300.0,10.3386,10.3386,10.3314,10.3314,89300.0
2013-04-25 13:10:00,14.25,14.27,14.25,14.27,315900.0,10.3314,10.3459,10.3314,10.3459,315900.0
2013-04-25 13:15:00,14.27,14.28,14.26,14.27,239900.0,10.3459,10.3531,10.3386,10.3459,239900.0
2013-04-25 13:20:00,14.27,14.29,14.26,14.29,184400.0,10.3459,10.3604,10.3386,10.3604,184400.0
2013-04-25 13:25:00,14.29,14.3,14.28,14.3,133600.0,10.3604,10.3676,10.3531,10.3676,133600.0
2013-04-25 13:30:00,14.3,14.33,14.29,14.33,453900.0,10.3676,10.3894,10.3604,10.3894,453900.0
2013-04-25 13:35:00,14.33,14.33,14.32,14.33,69300.0,10.3894,10.3894,10.3821,10.3894,69300.0
2013-04-25 13:40:00,14.33,14.33,14.32,14.33,119200.0,10.3894,10.3894,10.3821,10.3894,119200.0
2013-04-25 13:45:00,14.33,14.33,14.32,14.32,139500.0,10.3894,10.3894,10.3821,10.3821,139500.0
2013-04-25 13:50:00,14.32,14.35,14.31,14.34,308300.0,10.3821,10.4039,10.3749,10.3966,308300.0
2013-04-25 13:55:00,14.34,14.37,14.33,14.35,233000.0,10.3966,10.4184,10.3894,10.4039,233000.0
2013-04-25 14:00:00,14.36,14.38,14.35,14.38,112800.0,10.4111,10.4256,10.4039,10.4256,112800.0
2013-04-25 14:05:00,14.38,14.41,14.37,14.41,186300.0,10.4256,10.4474,10.4184,10.4474,186300.0
2013-04-25 14:10:00,14.41,14.41,14.38,14.39,242400.0,10.4474,10.4474,10.4256,10.4329,242400.0
2013-04-25 14:15:00,14.39,14.39,14.35,14.38,242400.0,10.4329,10.4329,10.4039,10.4256,242400.0
2013-04-25 14:20:00,14.38,14.38,14.31,14.32,475500.0,10.4256,10.4256,10.3749,10.3821,475500.0
2013-04-25 14:25:00,14.32,14.32,14.31,14.31,63400.0,10.3821,10.3821,10.3749,10.3749,63400.0
2013-04-25 14:30:00,14.31,14.35,14.31,14.35,669500.0,10.3749,10.4039,10.3749,10.4039,669500.0
2013-04-25 14:35:00,14.35,14.35,14.33,14.34,119800.0,10.4039,10.4039,10.3894,10.3966,119800.0
2013-04-25 14:40:00,14.34,14.34,14.32,14.33,270800.0,10.3966,10.3966,10.3821,10.3894,270800.0
2013-04-25 14:45:00,14.33,14.34,14.31,14.32,109200.0,10.3894,10.3966,10.3749,10.3821,109200.0
2013-04-25 14:50:00,14.31,14.32,14.26,14.26,289800.0,10.3749,10.3821,10.3386,10.3386,289800.0
2013-04-25 14:55:00,14.26,14.28,14.25,14.28,240200.0,10.3386,10.3531,10.3314,10.3531,240200.0
2013-04-25 15:00:00,14.28,14.28,14.23,14.24,299000.0,10.3531,10.3531,10.3169,10.3241,299000.0
2013-04-25 15:05:00,14.25,14.25,14.2,14.22,262600.0,10.3314,10.3314,10.2951,10.3096,262600.0
2013-04-25 15:10:00,14.22,14.3,14.22,14.29,307100.0,10.3096,10.3676,10.3096,10.3604,307100.0
2013-04-25 15:15:00,14.3,14.32,14.26,14.27,316700.0,10.3676,10.3821,10.3386,10.3459,316700.0
2013-04-25 15:20:00,14.26,14.27,14.25,14.26,307800.0,10.3386,10.3459,10.3314,10.3386,307800.0
2013-04-25 15:25:00,14.26,14.28,14.25,14.27,266600.0,10.3386,10.3531,10.3314,10.3459,266600.0
2013-04-25 15:30:00,14.27,14.3,14.27,14.29,344200.0,10.3459,10.3676,10.3459,10.3604,344200.0
2013-04-25 15:35:00,14.29,14.29,14.26,14.28,267800.0,10.3604,10.3604,10.3386,10.3531,267800.0
2013-04-25 15:40:00,14.29,14.29,14.28,14.28,197600.0,10.3604,10.3604,10.3531,10.3531,197600.0
2013-04-25 15:45:00,14.28,14.28,14.25,14.27,580500.0,10.3531,10.3531,10.3314,10.3459,580500.0
2013-04-25 15:50:00,14.28,14.28,14.24,14.25,535500.0,10.3531,10.3531,10.3241,10.3314,535500.0
2013-04-25 15:55:00,14.26,14.26,14.22,14.24,1123200.0,10.3386,10.3386,10.3096,10.3241,1123200.0
2013-04-26 09:30:00,14.24,14.25,14.05,14.07,424600.0,10.3241,10.3314,10.1864,10.2009,424600.0
2013-04-26 09:35:00,14.06,14.16,14.06,14.14,183500.0,10.1936,10.2661,10.1936,10.2516,183500.0
2013-04-26 09:40:00,14.14,14.16,14.12,14.16,84700.0,10.2516,10.2661,10.2371,10.2661,84700.0
2013-04-26 09:45:00,14.16,14.16,14.13,14.15,89300.0,10.2661,10.2661,10.2444,10.2589,89300.0
2013-04-26 09:50:00,14.14,14.2,14.13,14.19,99800.0,10.2516,10.2951,10.2444,10.2879,99800.0
2013-04-26 09:55:00,14.19,14.21,14.18,14.21,66400.0,10.2879,10.3024,10.2806,10.3024,66400.0
2013-04-26 10:00:00,14.21,14.23,14.2,14.22,68000.0,10.3024,10.3169,10.2951,10.3096,68000.0
2013-04-26 10:05:00,14.23,14.23,14.17,14.19,238600.0,10.3169,10.3169,10.2734,10.2879,238600.0
2013-04-26 10:10:00,14.19,14.22,14.18,14.22,124900.0,10.2879,10.3096,10.2806,10.3096,124900.0
2013-04-26 10:15:00,14.22,14.22,14.19,14.21,129800.0,10.3096,10.3096,10.2879,10.3024,129800.0
2013-04-26 10:20:00,14.2,14.23,14.19,14.2,104500.0,10.2951,10.3169,10.2879,10.2951,104500.0
2013-04-26 10:25:00,14.21,14.22,14.19,14.22,121300.0,10.3024,10.3096,10.2879,10.3096,121300.0
2013-04-26 10:30:00,14.21,14.22,14.19,14.21,112100.0,10.3024,10.3096,10.2879,10.3024,112100.0
2013-04-26 10:35:00,14.21,14.22,14.2,14.21,43100.0,10.3024,10.3096,10.2951,10.3024,43100.0
2013-04-26 10:40:00,14.21,14.23,14.21,14.21,74800.0,10.3024,10.3169,10.3024,10.3024,74800.0
2013-04-26 10:45:00,14.22,14.24,14.21,14.24,143000.0,10.3096,10.3241,10.3024,10.3241,143000.0
2013-04-26 10:50:00,14.24,14.25,14.2,14.21,138500.0,10.3241,10.3314,10.2951,10.3024,138500.0
2013-04-26 10:55:00,14.21,14.23,14.2,14.21,107400.0,10.3024,10.3169,10.2951,10.3024,107400.0
2013-04-26 11:00:00,14.21,14.22,14.17,14.18,141700.0,10.3024,10.3096,10.2734,10.2806,141700.0
2013-04-26 11:05:00,14.17,14.18,14.15,14.15,201400.0,10.2734,10.2806,10.2589,10.2589,201400.0
2013-04-26 11:10:00,14.16,14.16,14.13,14.15,541200.0,10.2661,10.2661,10.2444,10.2589,541200.0
2013-04-26 11:15:00,14.14,14.15,14.1,14.11,125900.0,10.2516,10.2589,10.2226,10.2299,125900.0
2013-04-26 11:20:00,14.11,14.11,14.09,14.1,141300.0,10.2299,10.2299,10.2154,10.2226,141300.0
2013-04-26 11:25:00,14.09,14.1,14.08,14.08,195900.0,10.2154,10.2226,10.2081,10.2081,195900.0
2013-04-26 11:30:00,14.09,14.11,14.08,14.11,62600.0,10.2154,10.2299,10.2081,10.2299,62600.0
2013-04-26 11:35:00,14.11,14.11,14.08,14.11,78500.0,10.2299,10.2299,10.2081,10.2299,78500.0
2013-04-26 11:40:00,14.11,14.12,14.1,14.1,84500.0,10.2299,10.2371,10.2226,10.2226,84500.0
2013-04-26 11:45:00,14.11,14.11,14.08,14.08,38700.0,10.2299,10.2299,10.2081,10.2081,38700.0
2013-04-26 11:50:00,14.09,14.09,14.05,14.07,161300.0,10.2154,10.2154,10.1864,10.2009,161300.0
2013-04-26 11:55:00,14.06,14.06,14.02,14.02,234200.0,10.1936,10.1936,10.1646,10.1646,234200.0
2013-04-26 12:00:00,14.03,14.05,14.01,14.05,188500.0,10.1719,10.1864,10.1574,10.1864,188500.0
2013-04-26 12:05:00,14.04,14.09,14.04,14.09,159200.0,10.1791,10.2154,10.1791,10.2154,159200.0
2013-04-26 12:10:00,14.08,14.09,14.07,14.08,68600.0,10.2081,10.2154,10.2009,10.2081,68600.0
2013-04-26 12:15:00,14.09,14.12,14.08,14.12,48700.0,10.2154,10.2371,10.2081,10.2371,48700.0
2013-04-26 12:20:00,14.12,14.12,14.1,14.11,65200.0,10.2371,10.2371,10.2226,10.2299,65200.0
2013-04-26 12:25:00,14.11,14.11,14.1,14.11,29000.0,10.2299,10.2299,10.2226,10.2299,29000.0
2013-04-26 12:30:00,14.11,14.14,14.1,14.14,43800.0,10.2299,10.2516,10.2226,10.2516,43800.0
2013-04-26 12:35:00,14.14,14.16,14.14,14.15,56600.0,10.2516,10.2661,10.2516,10.2589,56600.0
2013-04-26 12:40:00,14.16,14.16,14.15,14.16,29300.0,10.2661,10.2661,10.2589,10.2661,29300.0
2013-04-26 12:45:00,14.15,14.16,14.13,14.14,109300.0,10.2589,10.2661,10.2444,10.2516,109300.0
2013-04-26 12:50:00,14.14,14.14,14.13,14.13,30700.0,10.2516,10.2516,10.2444,10.2444,30700.0
2013-04-26 12:55:00,14.13,14.14,14.13,14.14,21700.0,10.2444,10.2516,10.2444,10.2516,21700.0
2013-04-26 13:00:00,14.13,14.14,14.13,14.14,30900.0,10.2444,10.2516,10.2444,10.2516,30900.0
2013-04-26 13:05:00,14.14,14.15,14.13,14.15,65200.0,10.2516,10.2589,10.2444,10.2589,65200.0
2013-04-26 13:10:00,14.15,14.17,14.15,14.17,61700.0,10.2589,10.2734,10.2589,10.2734,61700.0
2013-04-26 13:15:00,14.16,14.18,14.16,14.18,35500.0,10.2661,10.2806,10.2661,10.2806,35500.0
2013-04-26 13:20:00,14.18,14.19,14.17,14.19,40400.0,10.2806,10.2879,10.2734,10.2879,40400.0
2013-04-26 13:25:00,14.19,14.2,14.16,14.18,129700.0,10.2879,10.2951,10.2661,10.2806,129700.0
2013-04-26 13:30:00,14.18,14.18,14.16,14.17,48000.0,10.2806,10.2806,10.2661,10.2734,48000.0
2013-04-26 13:35:00,14.16,14.18,14.16,14.18,74800.0,10.2661,10.2806,10.2661,10.2806,74800.0
2013-04-26 13:40:00,14.18,14.21,14.17,14.21,125900.0,10.2806,10.3024,10.2734,10.3024,125900.0
2013-04-26 13:45:00,14.21,14.22,14.2,14.22,38900.0,10.3024,10.3096,10.2951,10.3096,38900.0
2013-04-26 13:50:00,14.21,14.22,14.21,14.22,13700.0,10.3024,10.3096,10.3024,10.3096,13700.0
2013-04-26 13:55:00,14.22,14.22,14.21,14.22,16700.0,10.3096,10.3096,10.3024,10.3096,16700.0
2013-04-26 14:00:00,14.22,14.22,14.2,14.22,137700.0,10.3096,10.3096,10.2951,10.3096,137700.0
2013-04-26 14:05:00,14.22,14.23,14.21,14.23,63700.0,10.3096,10.3169,10.3024,10.3169,63700.0
2013-04-26 14:10:00,14.23,14.23,14.22,14.23,23600.0,10.3169,10.3169,10.3096,10.3169,23600.0
2013-04-26 14:15:00,14.23,14.23,14.22,14.23,50100.0,10.3169,10.3169,10.3096,10.3169,50100.0
2013-04-26 14:20:00,14.23,14.23,14.21,14.22,96900.0,10.3169,10.3169,10.3024,10.3096,96900.0
2013-04-26 14:25:00,14.22,14.22,14.21,14.22,58100.0,10.3096,10.3096,10.3024,10.3096,58100.0
2013-04-26 14:30:00,14.22,14.22,14.21,14.22,43800.0,10.3096,10.3096,10.3024,10.3096,43800.0
2013-04-26 14:35:00,14.22,14.23,14.21,14.23,43600.0,10.3096,10.3169,10.3024,10.3169,43600.0
2013-04-26 14:40:00,14.23,14.23,14.22,14.23,24200.0,10.3169,10.3169,10.3096,10.3169,24200.0
2013-04-26 14:45:00,14.23,14.23,14.22,14.23,14300.0,10.3169,10.3169,10.3096,10.3169,14300.0
2013-04-26 14:50:00,14.23,14.23,14.22,14.23,27900.0,10.3169,10.3169,10.3096,10.3169,27900.0
2013-04-26 14:55:00,14.22,14.24,14.22,14.24,91300.0,10.3096,10.3241,10.3096,10.3241,91300.0
2013-04-26 15:00:00,14.24,14.24,14.23,14.24,38000.0,10.3241,10.3241,10.3169,10.3241,38000.0
2013-04-26 15:05:00,14.24,14.24,14.23,14.24,36300.0,10.3241,10.3241,10.3169,10.3241,36300.0
2013-04-26 15:10:00,14.24,14.27,14.23,14.27,248800.0,10.3241,10.3459,10.3169,10.3459,248800.0
2013-04-26 15:15:00,14.27,14.29,14.26,14.26,287900.0,10.3459,10.3604,10.3386,10.3386,287900.0
2013-04-26 15:20:00,14.26,14.27,14.26,14.27,41200.0,10.3386,10.3459,10.3386,10.3459,41200.0
2013-04-26 15:25:00,14.27,14.27,14.26,14.27,59600.0,10.3459,10.3459,10.3386,10.3459,59600.0
2013-04-26 15:30:00,14.27,14.28,14.26,14.28,210200.0,10.3459,10.3531,10.3386,10.3531,210200.0
2013-04-26 15:35:00,14.28,14.29,14.27,14.28,139400.0,10.3531,10.3604,10.3459,10.3531,139400.0
2013-04-26 15:40:00,14.27,14.28,14.26,14.26,333300.0,10.3459,10.3531,10.3386,10.3386,333300.0
2013-04-26 15:45:00,14.26,14.26,14.24,14.25,204700.0,10.3386,10.3386,10.3241,10.3314,204700.0
2013-04-26 15:50:00,14.24,14.25,14.23,14.23,131300.0,10.3241,10.3314,10.3169,10.3169,131300.0
2013-04-26 15:55:00,14.23,14.24,14.22,14.23,472700.0,10.3169,10.3241,10.3096,10.3169,472700.0
2013-04-29 09:30:00,14.35,14.41,14.3,14.41,550200.0,10.4039,10.4474,10.3676,10.4474,550200.0
2013-04-29 09:35:00,14.41,14.48,14.4,14.47,374200.0,10.4474,10.4981,10.4401,10.4909,374200.0
2013-04-29 09:40:00,14.47,14.48,14.42,14.45,270800.0,10.4909,10.4981,10.4546,10.4764,270800.0
2013-04-29 09:45:00,14.45,14.49,14.44,14.45,245100.0,10.4764,10.5054,10.4691,10.4764,245100.0
2013-04-29 09:50:00,14.46,14.46,14.43,14.43,105600.0,10.4836,10.4836,10.4619,10.4619,105600.0
2013-04-29 09:55:00,14.44,14.47,14.43,14.45,135400.0,10.4691,10.4909,10.4619,10.4764,135400.0
2013-04-29 10:00:00,14.45,14.5,14.45,14.5,353500.0,10.4764,10.5126,10.4764,10.5126,353500.0
2013-04-29 10:05:00,14.5,14.55,14.49,14.51,315000.0,10.5126,10.5489,10.5054,10.5199,315000.0
2013-04-29 10:10:00,14.51,14.52,14.44,14.45,191300.0,10.5199,10.5271,10.4691,10.4764,191300.0
2013-04-29 10:15:00,14.45,14.49,14.45,14.47,459500.0,10.4764,10.5054,10.4764,10.4909,459500.0
2013-04-29 10:20:00,14.48,14.51,14.48,14.5,119700.0,10.4981,10.5199,10.4981,10.5126,119700.0
2013-04-29 10:25:00,14.51,14.51,14.49,14.5,113400.0,10.5199,10.5199,10.5054,10.5126,113400.0
2013-04-29 10:30:00,14.49,14.5,14.49,14.5,107000.0,10.5054,10.5126,10.5054,10.5126,107000.0
2013-04-29 10:35:00,14.5,14.5,14.47,14.47,86900.0,10.5126,10.5126,10.4909,10.4909,86900.0
2013-04-29 10:40:00,14.47,14.48,14.45,14.45,54300.0,10.4909,10.4981,10.4764,10.4764,54300.0
2013-04-29 10:45:00,14.46,14.48,14.45,14.48,127000.0,10.4836,10.4981,10.4764,10.4981,127000.0
2013-04-29 10:50:00,14.47,14.5,14.47,14.5,394900.0,10.4909,10.5126,10.4909,10.5126,394900.0
2013-04-29 10:55:00,14.5,14.53,14.49,14.52,338400.0,10.5126,10.5344,10.5054,10.5271,338400.0
2013-04-29 11:00:00,14.52,14.52,14.5,14.5,168900.0,10.5271,10.5271,10.5126,10.5126,168900.0
2013-04-29 11:05:00,14.5,14.51,14.49,14.5,70900.0,10.5126,10.5199,10.5054,10.5126,70900.0
2013-04-29 11:10:00,14.49,14.5,14.48,14.5,248700.0,10.5054,10.5126,10.4981,10.5126,248700.0
2013-04-29 11:15:00,14.5,14.52,14.48,14.5,752600.0,10.5126,10.5271,10.4981,10.5126,752600.0
2013-04-29 11:20:00,14.5,14.51,14.49,14.49,895400.0,10.5126,10.5199,10.5054,10.5054,895400.0
2013-04-29 11:25:00,14.5,14.51,14.48,14.49,1267300.0,10.5126,10.5199,10.4981,10.5054,1267300.0
2013-04-29 11:30:00,14.49,14.5,14.48,14.49,448500.0,10.5054,10.5126,10.4981,10.5054,448500.0
2013-04-29 11:35:00,14.49,14.5,14.48,14.5,506000.0,10.5054,10.5126,10.4981,10.5126,506000.0
2013-04-29 11:40:00,14.49,14.5,14.49,14.5,34000.0,10.5054,10.5126,10.5054,10.5126,34000.0
2013-04-29 11:45:00,14.49,14.5,14.49,14.5,58700.0,10.5054,10.5126,10.5054,10.5126,58700.0
2013-04-29 11:50:00,14.5,14.5,14.49,14.5,45900.0,10.5126,10.5126,10.5054,10.5126,45900.0
2013-04-29 11:55:00,14.49,14.5,14.49,14.5,23600.0,10.5054,10.5126,10.5054,10.5126,23600.0
2013-04-29 12:00:00,14.5,14.5,14.49,14.49,106800.0,10.5126,10.5126,10.5054,10.5054,106800.0
2013-04-29 12:05:00,14.49,14.5,14.49,14.5,43700.0,10.5054,10.5126,10.5054,10.5126,43700.0
2013-04-29 12:10:00,14.49,14.5,14.49,14.49,54200.0,10.5054,10.5126,10.5054,10.5054,54200.0
2013-04-29 12:15:00,14.49,14.5,14.49,14.5,134900.0,10.5054,10.5126,10.5054,10.5126,134900.0
2013-04-29 12:20:00,14.49,14.5,14.49,14.5,20900.0,10.5054,10.5126,10.5054,10.5126,20900.0
2013-04-29 12:25:00,14.49,14.5,14.49,14.5,17500.0,10.5054,10.5126,10.5054,10.5126,17500.0
2013-04-29 12:30:00,14.49,14.5,14.49,14.49,20600.0,10.5054,10.5126,10.5054,10.5054,20600.0
2013-04-29 12:35:00,14.49,14.5,14.49,14.5,37000.0,10.5054,10.5126,10.5054,10.5126,37000.0
2013-04-29 12:40:00,14.5,14.5,14.49,14.49,13700.0,10.5126,10.5126,10.5054,10.5054,13700.0
2013-04-29 12:45:00,14.49,14.5,14.46,14.49,258100.0,10.5054,10.5126,10.4836,10.5054,258100.0
2013-04-29 12:50:00,14.49,14.5,14.49,14.49,57000.0,10.5054,10.5126,10.5054,10.5054,57000.0
2013-04-29 12:55:00,14.49,14.5,14.48,14.49,94900.0,10.5054,10.5126,10.4981,10.5054,94900.0
2013-04-29 13:00:00,14.48,14.49,14.44,14.45,168500.0,10.4981,10.5054,10.4691,10.4764,168500.0
2013-04-29 13:05:00,14.46,14.46,14.44,14.46,230300.0,10.4836,10.4836,10.4691,10.4836,230300.0
2013-04-29 13:10:00,14.46,14.48,14.45,14.47,100100.0,10.4836,10.4981,10.4764,10.4909,100100.0
2013-04-29 13:15:00,14.47,14.48,14.46,14.46,30400.0,10.4909,10.4981,10.4836,10.4836,30400.0
2013-04-29 13:20:00,14.46,14.47,14.46,14.46,36500.0,10.4836,10.4909,10.4836,10.4836,36500.0
2013-04-29 13:25:00,14.46,14.47,14.44,14.44,177900.0,10.4836,10.4909,10.4691,10.4691,177900.0
2013-04-29 13:30:00,14.45,14.45,14.42,14.43,105400.0,10.4764,10.4764,10.4546,10.4619,105400.0
2013-04-29 13:35:00,14.43,14.46,14.42,14.45,174300.0,10.4619,10.4836,10.4546,10.4764,174300.0
2013-04-29 13:40:00,14.45,14.46,14.43,14.44,159700.0,10.4764,10.4836,10.4619,10.4691,159700.0
2013-04-29 13:45:00,14.45,14.46,14.44,14.46,47700.0,10.4764,10.4836,10.4691,10.4836,47700.0
2013-04-29 13:50:00,14.45,14.48,14.45,14.48,194200.0,10.4764,10.4981,10.4764,10.4981,194200.0
2013-04-29 13:55:00,14.48,14.49,14.47,14.47,67900.0,10.4981,10.5054,10.4909,10.4909,67900.0
2013-04-29 14:00:00,14.47,14.48,14.46,14.46,42500.0,10.4909,10.4981,10.4836,10.4836,42500.0
2013-04-29 14:05:00,14.46,14.47,14.46,14.47,24800.0,10.4836,10.4909,10.4836,10.4909,24800.0
2013-04-29 14:10:00,14.46,14.48,14.46,14.48,82800.0,10.4836,10.4981,10.4836,10.4981,82800.0
2013-04-29 14:15:00,14.48,14.49,14.47,14.48,88700.0,10.4981,10.5054,10.4909,10.4981,88700.0
2013-04-29 14:20:00,14.48,14.49,14.48,14.49,24400.0,10.4981,10.5054,10.4981,10.5054,24400.0
2013-04-29 14:25:00,14.49,14.49,14.48,14.49,91800.0,10.5054,10.5054,10.4981,10.5054,91800.0
2013-04-29 14:30:00,14.49,14.49,14.48,14.48,192300.0,10.5054,10.5054,10.4981,10.4981,192300.0
2013-04-29 14:35:00,14.49,14.49,14.47,14.49,70000.0,10.5054,10.5054,10.4909,10.5054,70000.0
2013-04-29 14:40:00,14.49,14.5,14.48,14.49,104300.0,10.5054,10.5126,10.4981,10.5054,104300.0
2013-04-29 14:45:00,14.49,14.49,14.48,14.49,26800.0,10.5054,10.5054,10.4981,10.5054,26800.0
2013-04-29 14:50:00,14.48,14.49,14.48,14.49,35100.0,10.4981,10.5054,10.4981,10.5054,35100.0
2013-04-29 14:55:00,14.48,14.49,14.47,14.47,71600.0,10.4981,10.5054,10.4909,10.4909,71600.0
2013-04-29 15:00:00,14.47,14.48,14.46,14.46,184500.0,10.4909,10.4981,10.4836,10.4836,184500.0
2013-04-29 15:05:00,14.46,14.46,14.44,14.44,906100.0,10.4836,10.4836,10.4691,10.4691,906100.0
2013-04-29 15:10:00,14.44,14.45,14.44,14.45,38900.0,10.4691,10.4764,10.4691,10.4764,38900.0
2013-04-29 15:15:00,14.44,14.47,14.44,14.45,480700.0,10.4691,10.4909,10.4691,10.4764,480700.0
2013-04-29 15:20:00,14.45,14.46,14.45,14.45,58200.0,10.4764,10.4836,10.4764,10.4764,58200.0
2013-04-29 15:25:00,14.45,14.46,14.44,14.44,303700.0,10.4764,10.4836,10.4691,10.4691,303700.0
2013-04-29 15:30:00,14.44,14.45,14.43,14.43,91900.0,10.4691,10.4764,10.4619,10.4619,91900.0
2013-04-29 15:35:00,14.43,14.44,14.42,14.43,130300.0,10.4619,10.4691,10.4546,10.4619,130300.0
2013-04-29 15:40:00,14.42,14.46,14.42,14.45,435600.0,10.4546,10.4836,10.4546,10.4764,435600.0
2013-04-29 15:45:00,14.44,14.45,14.41,14.42,478800.0,10.4691,10.4764,10.4474,10.4546,478800.0
2013-04-29 15:50:00,14.42,14.43,14.4,14.4,201500.0,10.4546,10.4619,10.4401,10.4401,201500.0
2013-04-29 15:55:00,14.41,14.42,14.39,14.42,486700.0,10.4474,10.4546,10.4329,10.4546,486700.0
2013-04-30 09:30:00,14.39,14.4,14.35,14.36,277300.0,10.4329,10.4401,10.4039,10.4111,277300.0
2013-04-30 09:35:00,14.36,14.39,14.36,14.38,72900.0,10.4111,10.4329,10.4111,10.4256,72900.0
2013-04-30 09:40:00,14.39,14.4,14.28,14.31,151800.0,10.4329,10.4401,10.3531,10.3749,151800.0
2013-04-30 09:45:00,14.31,14.34,14.31,14.32,71200.0,10.3749,10.3966,10.3749,10.3821,71200.0
2013-04-30 09:50:00,14.32,14.33,14.24,14.24,171100.0,10.3821,10.3894,10.3241,10.3241,171100.0
2013-04-30 09:55:00,14.24,14.3,14.24,14.26,145400.0,10.3241,10.3676,10.3241,10.3386,145400.0
2013-04-30 10:00:00,14.26,14.3,14.26,14.28,167800.0,10.3386,10.3676,10.3386,10.3531,167800.0
2013-04-30 10:05:00,14.28,14.28,14.25,14.26,166100.0,10.3531,10.3531,10.3314,10.3386,166100.0
2013-04-30 10:10:00,14.27,14.27,14.26,14.26,72900.0,10.3459,10.3459,10.3386,10.3386,72900.0
2013-04-30 10:15:00,14.27,14.28,14.24,14.27,241500.0,10.3459,10.3531,10.3241,10.3459,241500.0
2013-04-30 10:20:00,14.26,14.29,14.26,14.27,134400.0,10.3386,10.3604,10.3386,10.3459,134400.0
2013-04-30 10:25:00,14.28,14.28,14.26,14.28,71400.0,10.3531,10.3531,10.3386,10.3531,71400.0
2013-04-30 10:30:00,14.28,14.28,14.26,14.28,164800.0,10.3531,10.3531,10.3386,10.3531,164800.0
2013-04-30 10:35:00,14.28,14.3,14.27,14.3,75300.0,10.3531,10.3676,10.3459,10.3676,75300.0
2013-04-30 10:40:00,14.29,14.31,14.29,14.29,185800.0,10.3604,10.3749,10.3604,10.3604,185800.0
2013-04-30 10:45:00,14.29,14.32,14.29,14.31,80500.0,10.3604,10.3821,10.3604,10.3749,80500.0
2013-04-30 10:50:00,14.31,14.32,14.3,14.31,155800.0,10.3749,10.3821,10.3676,10.3749,155800.0
2013-04-30 10:55:00,14.31,14.31,14.3,14.3,53200.0,10.3749,10.3749,10.3676,10.3676,53200.0
2013-04-30 11:00:00,14.3,14.35,14.3,14.35,252200.0,10.3676,10.4039,10.3676,10.4039,252200.0
2013-04-30 11:05:00,14.34,14.35,14.34,14.35,86800.0,10.3966,10.4039,10.3966,10.4039,86800.0
2013-04-30 11:10:00,14.35,14.36,14.34,14.34,111600.0,10.4039,10.4111,10.3966,10.3966,111600.0
2013-04-30 11:15:00,14.34,14.35,14.33,14.33,91900.0,10.3966,10.4039,10.3894,10.3894,91900.0
2013-04-30 11:20:00,14.34,14.34,14.29,14.29,153400.0,10.3966,10.3966,10.3604,10.3604,153400.0
2013-04-30 11:25:00,14.29,14.3,14.29,14.29,72600.0,10.3604,10.3676,10.3604,10.3604,72600.0
2013-04-30 11:30:00,14.29,14.32,14.29,14.31,190600.0,10.3604,10.3821,10.3604,10.3749,190600.0
2013-04-30 11:35:00,14.31,14.33,14.3,14.33,89200.0,10.3749,10.3894,10.3676,10.3894,89200.0
2013-04-30 11:40:00,14.33,14.34,14.32,14.34,119200.0,10.3894,10.3966,10.3821,10.3966,119200.0
2013-04-30 11:45:00,14.33,14.36,14.33,14.34,105800.0,10.3894,10.4111,10.3894,10.3966,105800.0
2013-04-30 11:50:00,14.35,14.36,14.34,14.36,121700.0,10.4039,10.4111,10.3966,10.4111,121700.0
2013-04-30 11:55:00,14.36,14.38,14.35,14.38,115100.0,10.4111,10.4256,10.4039,10.4256,115100.0
2013-04-30 12:00:00,14.38,14.39,14.37,14.37,99600.0,10.4256,10.4329,10.4184,10.4184,99600.0
2013-04-30 12:05:00,14.38,14.39,14.37,14.39,48500.0,10.4256,10.4329,10.4184,10.4329,48500.0
2013-04-30 12:10:00,14.38,14.39,14.37,14.38,61400.0,10.4256,10.4329,10.4184,10.4256,61400.0
2013-04-30 12:15:00,14.38,14.38,14.36,14.37,66300.0,10.4256,10.4256,10.4111,10.4184,66300.0
2013-04-30 12:20:00,14.37,14.38,14.36,14.38,59600.0,10.4184,10.4256,10.4111,10.4256,59600.0
2013-04-30 12:25:00,14.37,14.38,14.36,14.37,43600.0,10.4184,10.4256,10.4111,10.4184,43600.0
2013-04-30 12:30:00,14.37,14.37,14.36,14.37,14900.0,10.4184,10.4184,10.4111,10.4184,14900.0
2013-04-30 12:35:00,14.36,14.37,14.35,14.37,89600.0,10.4111,10.4184,10.4039,10.4184,89600.0
2013-04-30 12:40:00,14.37,14.37,14.36,14.36,54600.0,10.4184,10.4184,10.4111,10.4111,54600.0
2013-04-30 12:45:00,14.36,14.37,14.36,14.37,91800.0,10.4111,10.4184,10.4111,10.4184,91800.0
2013-04-30 12:50:00,14.36,14.37,14.35,14.36,127100.0,10.4111,10.4184,10.4039,10.4111,127100.0
2013-04-30 12:55:00,14.36,14.38,14.35,14.38,80200.0,10.4111,10.4256,10.4039,10.4256,80200.0
2013-04-30 13:00:00,14.38,14.38,14.37,14.38,29400.0,10.4256,10.4256,10.4184,10.4256,29400.0
2013-04-30 13:05:00,14.37,14.38,14.37,14.38,51900.0,10.4184,10.4256,10.4184,10.4256,51900.0
2013-04-30 13:10:00,14.38,14.39,14.36,14.38,159800.0,10.4256,10.4329,10.4111,10.4256,159800.0
2013-04-30 13:15:00,14.38,14.4,14.38,14.39,119900.0,10.4256,10.4401,10.4256,10.4329,119900.0
2013-04-30 13:20:00,14.38,14.39,14.38,14.39,25500.0,10.4256,10.4329,10.4256,10.4329,25500.0
2013-04-30 13:25:00,14.39,14.39,14.38,14.39,30300.0,10.4329,10.4329,10.4256,10.4329,30300.0
2013-04-30 13:30:00,14.39,14.39,14.38,14.39,36000.0,10.4329,10.4329,10.4256,10.4329,36000.0
2013-04-30 13:35:00,14.39,14.39,14.37,14.38,82300.0,10.4329,10.4329,10.4184,10.4256,82300.0
2013-04-30 13:40:00,14.37,14.39,14.37,14.39,184800.0,10.4184,10.4329,10.4184,10.4329,184800.0
2013-04-30 13:45:00,14.39,14.4,14.38,14.39,158800.0,10.4329,10.4401,10.4256,10.4329,158800.0
2013-04-30 13:50:00,14.39,14.39,14.38,14.39,40400.0,10.4329,10.4329,10.4256,10.4329,40400.0
2013-04-30 13:55:00,14.39,14.4,14.38,14.39,115700.0,10.4329,10.4401,10.4256,10.4329,115700.0
2013-04-30 14:00:00,14.39,14.4,14.38,14.39,275700.0,10.4329,10.4401,10.4256,10.4329,275700.0
2013-04-30 14:05:00,14.39,14.4,14.38,14.38,151800.0,10.4329,10.4401,10.4256,10.4256,151800.0
2013-04-30 14:10:00,14.38,14.39,14.36,14.37,258600.0,10.4256,10.4329,10.4111,10.4184,258600.0
2013-04-30 14:15:00,14.37,14.38,14.36,14.37,96300.0,10.4184,10.4256,10.4111,10.4184,96300.0
2013-04-30 14:20:00,14.36,14.37,14.36,14.36,56300.0,10.4111,10.4184,10.4111,10.4111,56300.0
2013-04-30 14:25:00,14.37,14.37,14.36,14.36,76700.0,10.4184,10.4184,10.4111,10.4111,76700.0
2013-04-30 14:30:00,14.36,14.38,14.36,14.37,237200.0,10.4111,10.4256,10.4111,10.4184,237200.0
2013-04-30 14:35:00,14.37,14.42,14.37,14.42,271800.0,10.4184,10.4546,10.4184,10.4546,271800.0
2013-04-30 14:40:00,14.42,14.46,14.41,14.45,108100.0,10.4546,10.4836,10.4474,10.4764,108100.0
2013-04-30 14:45:00,14.46,14.46,14.44,14.46,233100.0,10.4836,10.4836,10.4691,10.4836,233100.0
2013-04-30 14:50:00,14.46,14.46,14.45,14.46,28500.0,10.4836,10.4836,10.4764,10.4836,28500.0
2013-04-30 14:55:00,14.45,14.5,14.45,14.5,183600.0,10.4764,10.5126,10.4764,10.5126,183600.0
2013-04-30 15:00:00,14.5,14.5,14.46,14.46,166600.0,10.5126,10.5126,10.4836,10.4836,166600.0
2013-04-30 15:05:00,14.46,14.46,14.44,14.44,122200.0,10.4836,10.4836,10.4691,10.4691,122200.0
2013-04-30 15:10:00,14.45,14.45,14.44,14.45,71800.0,10.4764,10.4764,10.4691,10.4764,71800.0
2013-04-30 15:15:00,14.44,14.45,14.44,14.45,73300.0,10.4691,10.4764,10.4691,10.4764,73300.0
2013-04-30 15:20:00,14.44,14.48,14.44,14.48,173100.0,10.4691,10.4981,10.4691,10.4981,173100.0
2013-04-30 15:25:00,14.48,14.49,14.48,14.48,127200.0,10.4981,10.5054,10.4981,10.4981,127200.0
2013-04-30 15:30:00,14.48,14.48,14.47,14.48,42600.0,10.4981,10.4981,10.4909,10.4981,42600.0
2013-04-30 15:35:00,14.47,14.48,14.47,14.47,73000.0,10.4909,10.4981,10.4909,10.4909,73000.0
2013-04-30 15:40:00,14.47,14.48,14.45,14.46,345200.0,10.4909,10.4981,10.4764,10.4836,345200.0
2013-04-30 15:45:00,14.47,14.48,14.47,14.47,118100.0,10.4909,10.4981,10.4909,10.4909,118100.0
2013-04-30 15:50:00,14.48,14.5,14.47,14.49,363000.0,10.4981,10.5126,10.4909,10.5054,363000.0
2013-04-30 15:55:00,14.49,14.5,14.47,14.49,708700.0,10.5054,10.5126,10.4909,10.5054,708700.0
2013-05-01 09:30:00,14.43,14.5,14.39,14.39,324700.0,10.4619,10.5126,10.4329,10.4329,324700.0
2013-05-01 09:35:00,14.39,14.39,14.33,14.34,145000.0,10.4329,10.4329,10.3894,10.3966,145000.0
2013-05-01 09:40:00,14.33,14.34,14.3,14.32,129100.0,10.3894,10.3966,10.3676,10.3821,129100.0
2013-05-01 09:45:00,14.33,14.34,14.29,14.32,144700.0,10.3894,10.3966,10.3604,10.3821,144700.0
2013-05-01 09:50:00,14.31,14.33,14.3,14.33,105400.0,10.3749,10.3894,10.3676,10.3894,105400.0
2013-05-01 09:55:00,14.33,14.34,14.32,14.33,73200.0,10.3894,10.3966,10.3821,10.3894,73200.0
2013-05-01 10:00:00,14.33,14.36,14.33,14.35,103300.0,10.3894,10.4111,10.3894,10.4039,103300.0
2013-05-01 10:05:00,14.36,14.38,14.34,14.34,323600.0,10.4111,10.4256,10.3966,10.3966,323600.0
2013-05-01 10:10:00,14.34,14.35,14.31,14.32,123200.0,10.3966,10.4039,10.3749,10.3821,123200.0
2013-05-01 10:15:00,14.31,14.34,14.3,14.32,73500.0,10.3749,10.3966,10.3676,10.3821,73500.0
2013-05-01 10:20:00,14.32,14.34,14.31,14.33,111700.0,10.3821,10.3966,10.3749,10.3894,111700.0
2013-05-01 10:25:00,14.33,14.35,14.31,14.31,123700.0,10.3894,10.4039,10.3749,10.3749,123700.0
2013-05-01 10:30:00,14.31,14.34,14.31,14.31,406400.0,10.3749,10.3966,10.3749,10.3749,406400.0
2013-05-01 10:35:00,14.31,14.32,14.31,14.31,120800.0,10.3749,10.3821,10.3749,10.3749,120800.0
2013-05-01 10:40:00,14.32,14.32,14.3,14.31,36900.0,10.3821,10.3821,10.3676,10.3749,36900.0
2013-05-01 10:45:00,14.31,14.31,14.3,14.3,25800.0,10.3749,10.3749,10.3676,10.3676,25800.0
2013-05-01 10:50:00,14.31,14.35,14.3,14.35,122800.0,10.3749,10.4039,10.3676,10.4039,122800.0
2013-05-01 10:55:00,14.35,14.35,14.34,14.34,28400.0,10.4039,10.4039,10.3966,10.3966,28400.0
2013-05-01 11:00:00,14.34,14.36,14.33,14.34,59000.0,10.3966,10.4111,10.3894,10.3966,59000.0
2013-05-01 11:05:00,14.35,14.36,14.34,14.36,76500.0,10.4039,10.4111,10.3966,10.4111,76500.0
2013-05-01 11:10:00,14.36,14.36,14.34,14.35,56600.0,10.4111,10.4111,10.3966,10.4039,56600.0
2013-05-01 11:15:00,14.36,14.36,14.35,14.35,13400.0,10.4111,10.4111,10.4039,10.4039,13400.0
2013-05-01 11:20:00,14.36,14.36,14.35,14.36,42100.0,10.4111,10.4111,10.4039,10.4111,42100.0
2013-05-01 11:25:00,14.36,14.37,14.36,14.37,14200.0,10.4111,10.4184,10.4111,10.4184,14200.0
2013-05-01 11:30:00,14.37,14.4,14.36,14.4,64600.0,10.4184,10.4401,10.4111,10.4401,64600.0
2013-05-01 11:35:00,14.41,14.41,14.38,14.38,50600.0,10.4474,10.4474,10.4256,10.4256,50600.0
2013-05-01 11:40:00,14.39,14.39,14.38,14.39,18900.0,10.4329,10.4329,10.4256,10.4329,18900.0
2013-05-01 11:45:00,14.39,14.39,14.36,14.38,87300.0,10.4329,10.4329,10.4111,10.4256,87300.0
2013-05-01 11:50:00,14.37,14.38,14.37,14.37,21700.0,10.4184,10.4256,10.4184,10.4184,21700.0
2013-05-01 11:55:00,14.38,14.39,14.36,14.39,73800.0,10.4256,10.4329,10.4111,10.4329,73800.0
2013-05-01 12:00:00,14.39,14.39,14.38,14.38,21700.0,10.4329,10.4329,10.4256,10.4256,21700.0
2013-05-01 12:05:00,14.38,14.39,14.38,14.38,22300.0,10.4256,10.4329,10.4256,10.4256,22300.0
2013-05-01 12:10:00,14.39,14.39,14.36,14.36,62100.0,10.4329,10.4329,10.4111,10.4111,62100.0
2013-05-01 12:15:00,14.36,14.37,14.36,14.36,32500.0,10.4111,10.4184,10.4111,10.4111,32500.0
2013-05-01 12:20:00,14.37,14.37,14.36,14.36,26400.0,10.4184,10.4184,10.4111,10.4111,26400.0
2013-05-01 12:25:00,14.37,14.37,14.36,14.37,14200.0,10.4184,10.4184,10.4111,10.4184,14200.0
2013-05-01 12:30:00,14.37,14.37,14.36,14.36,35800.0,10.4184,10.4184,10.4111,10.4111,35800.0
2013-05-01 12:35:00,14.36,14.37,14.35,14.36,100200.0,10.4111,10.4184,10.4039,10.4111,100200.0
2013-05-01 12:40:00,14.36,14.37,14.36,14.36,18400.0,10.4111,10.4184,10.4111,10.4111,18400.0
2013-05-01 12:45:00,14.37,14.39,14.36,14.39,77300.0,10.4184,10.4329,10.4111,10.4329,77300.0
2013-05-01 12:50:00,14.39,14.39,14.38,14.39,80600.0,10.4329,10.4329,10.4256,10.4329,80600.0
2013-05-01 12:55:00,14.38,14.39,14.35,14.35,64400.0,10.4256,10.4329,10.4039,10.4039,64400.0
2013-05-01 13:00:00,14.36,14.36,14.35,14.35,12400.0,10.4111,10.4111,10.4039,10.4039,12400.0
2013-05-01 13:05:00,14.35,14.35,14.31,14.31,114000.0,10.4039,10.4039,10.3749,10.3749,114000.0
2013-05-01 13:10:00,14.32,14.33,14.31,14.32,187500.0,10.3821,10.3894,10.3749,10.3821,187500.0
2013-05-01 13:15:00,14.32,14.32,14.31,14.32,102100.0,10.3821,10.3821,10.3749,10.3821,102100.0
2013-05-01 13:20:00,14.32,14.32,14.3,14.3,54200.0,10.3821,10.3821,10.3676,10.3676,54200.0
2013-05-01 13:25:00,14.3,14.31,14.29,14.29,51200.0,10.3676,10.3749,10.3604,10.3604,51200.0
2013-05-01 13:30:00,14.3,14.3,14.27,14.27,104600.0,10.3676,10.3676,10.3459,10.3459,104600.0
2013-05-01 13:35:00,14.27,14.28,14.27,14.27,15300.0,10.3459,10.3531,10.3459,10.3459,15300.0
2013-05-01 13:40:00,14.28,14.28,14.26,14.26,39200.0,10.3531,10.3531,10.3386,10.3386,39200.0
2013-05-01 13:45:00,14.26,14.29,14.26,14.29,96600.0,10.3386,10.3604,10.3386,10.3604,96600.0
2013-05-01 13:50:00,14.29,14.3,14.28,14.3,34500.0,10.3604,10.3676,10.3531,10.3676,34500.0
2013-05-01 13:55:00,14.3,14.31,14.29,14.31,59500.0,10.3676,10.3749,10.3604,10.3749,59500.0
2013-05-01 14:00:00,14.31,14.35,14.31,14.34,130300.0,10.3749,10.4039,10.3749,10.3966,130300.0
2013-05-01 14:05:00,14.34,14.37,14.33,14.35,118400.0,10.3966,10.4184,10.3894,10.4039,118400.0
2013-05-01 14:10:00,14.36,14.36,14.33,14.36,221900.0,10.4111,10.4111,10.3894,10.4111,221900.0
2013-05-01 14:15:00,14.36,14.38,14.35,14.37,113300.0,10.4111,10.4256,10.4039,10.4184,113300.0
2013-05-01 14:20:00,14.37,14.4,14.37,14.4,118200.0,10.4184,10.4401,10.4184,10.4401,118200.0
2013-05-01 14:25:00,14.39,14.4,14.37,14.37,75400.0,10.4329,10.4401,10.4184,10.4184,75400.0
2013-05-01 14:30:00,14.38,14.39,14.35,14.37,196200.0,10.4256,10.4329,10.4039,10.4184,196200.0
2013-05-01 14:35:00,14.37,14.38,14.34,14.35,75700.0,10.4184,10.4256,10.3966,10.4039,75700.0
2013-05-01 14:40:00,14.35,14.36,14.34,14.35,43300.0,10.4039,10.4111,10.3966,10.4039,43300.0
2013-05-01 14:45:00,14.36,14.37,14.35,14.37,101400.0,10.4111,10.4184,10.4039,10.4184,101400.0
2013-05-01 14:50:00,14.37,14.39,14.36,14.39,89000.0,10.4184,10.4329,10.4111,10.4329,89000.0
2013-05-01 14:55:00,14.38,14.39,14.37,14.38,73600.0,10.4256,10.4329,10.4184,10.4256,73600.0
2013-05-01 15:00:00,14.38,14.39,14.36,14.36,116600.0,10.4256,10.4329,10.4111,10.4111,116600.0
2013-05-01 15:05:00,14.37,14.38,14.35,14.36,139000.0,10.4184,10.4256,10.4039,10.4111,139000.0
2013-05-01 15:10:00,14.36,14.36,14.35,14.36,111600.0,10.4111,10.4111,10.4039,10.4111,111600.0
2013-05-01 15:15:00,14.35,14.37,14.34,14.37,119700.0,10.4039,10.4184,10.3966,10.4184,119700.0
2013-05-01 15:20:00,14.37,14.37,14.34,14.34,79300.0,10.4184,10.4184,10.3966,10.3966,79300.0
2013-05-01 15:25:00,14.35,14.35,14.32,14.32,112400.0,10.4039,10.4039,10.3821,10.3821,112400.0
2013-05-01 15:30:00,14.33,14.35,14.32,14.35,87900.0,10.3894,10.4039,10.3821,10.4039,87900.0
2013-05-01 15:35:00,14.35,14.37,14.34,14.34,143400.0,10.4039,10.4184,10.3966,10.3966,143400.0
2013-05-01 15:40:00,14.34,14.34,14.33,14.33,73600.0,10.3966,10.3966,10.3894,10.3894,73600.0
2013-05-01 15:45:00,14.33,14.35,14.33,14.34,241900.0,10.3894,10.4039,10.3894,10.3966,241900.0
2013-05-01 15:50:00,14.34,14.34,14.31,14.33,271500.0,10.3966,10.3966,10.3749,10.3894,271500.0
2013-05-01 15:55:00,14.33,14.34,14.32,14.34,268000.0,10.3894,10.3966,10.3821,10.3966,268000.0
2013-05-02 09:30:00,14.3,14.35,14.28,14.31,239800.0,10.3676,10.4039,10.3531,10.3749,239800.0
2013-05-02 09:35:00,14.31,14.35,14.25,14.28,181400.0,10.3749,10.4039,10.3314,10.3531,181400.0
2013-05-02 09:40:00,14.28,14.3,14.26,14.26,89400.0,10.3531,10.3676,10.3386,10.3386,89400.0
2013-05-02 09:45:00,14.26,14.31,14.26,14.3,78900.0,10.3386,10.3749,10.3386,10.3676,78900.0
2013-05-02 09:50:00,14.3,14.31,14.27,14.27,91500.0,10.3676,10.3749,10.3459,10.3459,91500.0
2013-05-02 09:55:00,14.28,14.28,14.25,14.25,86100.0,10.3531,10.3531,10.3314,10.3314,86100.0
2013-05-02 10:00:00,14.25,14.27,14.25,14.26,59500.0,10.3314,10.3459,10.3314,10.3386,59500.0
2013-05-02 10:05:00,14.27,14.33,14.26,14.31,124600.0,10.3459,10.3894,10.3386,10.3749,124600.0
2013-05-02 10:10:00,14.32,14.32,14.31,14.32,56100.0,10.3821,10.3821,10.3749,10.3821,56100.0
2013-05-02 10:15:00,14.32,14.33,14.31,14.32,61700.0,10.3821,10.3894,10.3749,10.3821,61700.0
2013-05-02 10:20:00,14.32,14.35,14.32,14.34,116100.0,10.3821,10.4039,10.3821,10.3966,116100.0
2013-05-02 10:25:00,14.34,14.35,14.33,14.33,90100.0,10.3966,10.4039,10.3894,10.3894,90100.0
2013-05-02 10:30:00,14.33,14.34,14.32,14.34,84300.0,10.3894,10.3966,10.3821,10.3966,84300.0
2013-05-02 10:35:00,14.34,14.34,14.32,14.34,58200.0,10.3966,10.3966,10.3821,10.3966,58200.0
2013-05-02 10:40:00,14.34,14.36,14.34,14.36,432400.0,10.3966,10.4111,10.3966,10.4111,432400.0
2013-05-02 10:45:00,14.36,14.37,14.34,14.34,141500.0,10.4111,10.4184,10.3966,10.3966,141500.0
2013-05-02 10:50:00,14.35,14.35,14.34,14.34,57600.0,10.4039,10.4039,10.3966,10.3966,57600.0
2013-05-02 10:55:00,14.34,14.35,14.34,14.34,50700.0,10.3966,10.4039,10.3966,10.3966,50700.0
2013-05-02 11:00:00,14.35,14.35,14.34,14.34,35900.0,10.4039,10.4039,10.3966,10.3966,35900.0
2013-05-02 11:05:00,14.35,14.35,14.32,14.34,147400.0,10.4039,10.4039,10.3821,10.3966,147400.0
2013-05-02 11:10:00,14.33,14.37,14.33,14.36,75000.0,10.3894,10.4184,10.3894,10.4111,75000.0
2013-05-02 11:15:00,14.37,14.39,14.36,14.38,108100.0,10.4184,10.4329,10.4111,10.4256,108100.0
2013-05-02 11:20:00,14.38,14.4,14.37,14.4,79200.0,10.4256,10.4401,10.4184,10.4401,79200.0
2013-05-02 11:25:00,14.4,14.42,14.39,14.42,53800.0,10.4401,10.4546,10.4329,10.4546,53800.0
2013-05-02 11:30:00,14.42,14.43,14.4,14.4,81200.0,10.4546,10.4619,10.4401,10.4401,81200.0
2013-05-02 11:35:00,14.41,14.41,14.4,14.41,38600.0,10.4474,10.4474,10.4401,10.4474,38600.0
2013-05-02 11:40:00,14.4,14.41,14.39,14.4,93000.0,10.4401,10.4474,10.4329,10.4401,93000.0
2013-05-02 11:45:00,14.4,14.41,14.39,14.41,84300.0,10.4401,10.4474,10.4329,10.4474,84300.0
2013-05-02 11:50:00,14.41,14.41,14.38,14.39,86800.0,10.4474,10.4474,10.4256,10.4329,86800.0
2013-05-02 11:55:00,14.38,14.39,14.38,14.39,27800.0,10.4256,10.4329,10.4256,10.4329,27800.0
2013-05-02 12:00:00,14.39,14.4,14.38,14.39,49500.0,10.4329,10.4401,10.4256,10.4329,49500.0
2013-05-02 12:05:00,14.38,14.39,14.37,14.38,61900.0,10.4256,10.4329,10.4184,10.4256,61900.0
2013-05-02 12:10:00,14.38,14.38,14.36,14.36,48800.0,10.4256,10.4256,10.4111,10.4111,48800.0
2013-05-02 12:15:00,14.36,14.37,14.36,14.37,38400.0,10.4111,10.4184,10.4111,10.4184,38400.0
2013-05-02 12:20:00,14.36,14.37,14.35,14.36,43800.0,10.4111,10.4184,10.4039,10.4111,43800.0
2013-05-02 12:25:00,14.36,14.36,14.33,14.34,65300.0,10.4111,10.4111,10.3894,10.3966,65300.0
2013-05-02 12:30:00,14.34,14.36,14.33,14.35,85400.0,10.3966,10.4111,10.3894,10.4039,85400.0
2013-05-02 12:35:00,14.35,14.36,14.35,14.36,60300.0,10.4039,10.4111,10.4039,10.4111,60300.0
2013-05-02 12:40:00,14.36,14.36,14.35,14.35,33400.0,10.4111,10.4111,10.4039,10.4039,33400.0
2013-05-02 12:45:00,14.36,14.37,14.35,14.35,83300.0,10.4111,10.4184,10.4039,10.4039,83300.0
2013-05-02 12:50:00,14.35,14.36,14.34,14.34,29400.0,10.4039,10.4111,10.3966,10.3966,29400.0
2013-05-02 12:55:00,14.35,14.35,14.32,14.32,125600.0,10.4039,10.4039,10.3821,10.3821,125600.0
2013-05-02 13:00:00,14.32,14.33,14.31,14.31,186700.0,10.3821,10.3894,10.3749,10.3749,186700.0
2013-05-02 13:05:00,14.31,14.32,14.31,14.31,23600.0,10.3749,10.3821,10.3749,10.3749,23600.0
2013-05-02 13:10:00,14.31,14.32,14.3,14.31,53100.0,10.3749,10.3821,10.3676,10.3749,53100.0
2013-05-02 13:15:00,14.31,14.34,14.3,14.32,164700.0,10.3749,10.3966,10.3676,10.3821,164700.0
2013-05-02 13:20:00,14.32,14.34,14.32,14.34,58000.0,10.3821,10.3966,10.3821,10.3966,58000.0
2013-05-02 13:25:00,14.34,14.35,14.33,14.34,93100.0,10.3966,10.4039,10.3894,10.3966,93100.0
2013-05-02 13:30:00,14.34,14.37,14.33,14.37,81400.0,10.3966,10.4184,10.3894,10.4184,81400.0
2013-05-02 13:35:00,14.37,14.37,14.35,14.36,30300.0,10.4184,10.4184,10.4039,10.4111,30300.0
2013-05-02 13:40:00,14.36,14.36,14.34,14.34,110900.0,10.4111,10.4111,10.3966,10.3966,110900.0
2013-05-02 13:45:00,14.33,14.34,14.32,14.33,150100.0,10.3894,10.3966,10.3821,10.3894,150100.0
2013-05-02 13:50:00,14.33,14.34,14.32,14.34,70400.0,10.3894,10.3966,10.3821,10.3966,70400.0
2013-05-02 13:55:00,14.34,14.34,14.32,14.33,125200.0,10.3966,10.3966,10.3821,10.3894,125200.0
2013-05-02 14:00:00,14.33,14.34,14.32,14.33,113800.0,10.3894,10.3966,10.3821,10.3894,113800.0
2013-05-02 14:05:00,14.33,14.33,14.32,14.33,28000.0,10.3894,10.3894,10.3821,10.3894,28000.0
2013-05-02 14:10:00,14.33,14.33,14.32,14.33,35500.0,10.3894,10.3894,10.3821,10.3894,35500.0
2013-05-02 14:15:00,14.32,14.33,14.31,14.32,52600.0,10.3821,10.3894,10.3749,10.3821,52600.0
2013-05-02 14:20:00,14.31,14.32,14.31,14.32,41200.0,10.3749,10.3821,10.3749,10.3821,41200.0
2013-05-02 14:25:00,14.32,14.34,14.31,14.33,91100.0,10.3821,10.3966,10.3749,10.3894,91100.0
2013-05-02 14:30:00,14.33,14.35,14.33,14.35,126300.0,10.3894,10.4039,10.3894,10.4039,126300.0
2013-05-02 14:35:00,14.36,14.36,14.35,14.36,43400.0,10.4111,10.4111,10.4039,10.4111,43400.0
2013-05-02 14:40:00,14.36,14.37,14.35,14.35,110200.0,10.4111,10.4184,10.4039,10.4039,110200.0
2013-05-02 14:45:00,14.36,14.37,14.35,14.36,99000.0,10.4111,10.4184,10.4039,10.4111,99000.0
2013-05-02 14:50:00,14.36,14.37,14.33,14.33,155300.0,10.4111,10.4184,10.3894,10.3894,155300.0
2013-05-02 14:55:00,14.34,14.35,14.33,14.34,60500.0,10.3966,10.4039,10.3894,10.3966,60500.0
2013-05-02 15:00:00,14.35,14.35,14.34,14.34,36900.0,10.4039,10.4039,10.3966,10.3966,36900.0
2013-05-02 15:05:00,14.35,14.35,14.33,14.34,82300.0,10.4039,10.4039,10.3894,10.3966,82300.0
2013-05-02 15:10:00,14.33,14.35,14.33,14.34,74800.0,10.3894,10.4039,10.3894,10.3966,74800.0
2013-05-02 15:15:00,14.35,14.35,14.34,14.35,40100.0,10.4039,10.4039,10.3966,10.4039,40100.0
2013-05-02 15:20:00,14.35,14.36,14.34,14.36,100700.0,10.4039,10.4111,10.3966,10.4111,100700.0
2013-05-02 15:25:00,14.36,14.36,14.35,14.36,36800.0,10.4111,10.4111,10.4039,10.4111,36800.0
2013-05-02 15:30:00,14.36,14.37,14.35,14.36,110600.0,10.4111,10.4184,10.4039,10.4111,110600.0
2013-05-02 15:35:00,14.36,14.37,14.36,14.37,72500.0,10.4111,10.4184,10.4111,10.4184,72500.0
2013-05-02 15:40:00,14.37,14.37,14.36,14.37,66000.0,10.4184,10.4184,10.4111,10.4184,66000.0
2013-05-02 15:45:00,14.36,14.37,14.36,14.37,130100.0,10.4111,10.4184,10.4111,10.4184,130100.0
2013-05-02 15:50:00,14.37,14.37,14.36,14.37,156600.0,10.4184,10.4184,10.4111,10.4184,156600.0
2013-05-02 15:55:00,14.36,14.37,14.36,14.36,359800.0,10.4111,10.4184,10.4111,10.4111,359800.0
2013-05-03 09:30:00,14.5,14.54,14.48,14.53,237900.0,10.5126,10.5416,10.4981,10.5344,237900.0
2013-05-03 09:35:00,14.53,14.58,14.52,14.58,150500.0,10.5344,10.5706,10.5271,10.5706,150500.0
2013-05-03 09:40:00,14.57,14.67,14.57,14.67,372000.0,10.5634,10.6359,10.5634,10.6359,372000.0
2013-05-03 09:45:00,14.67,14.73,14.67,14.7,394800.0,10.6359,10.6794,10.6359,10.6576,394800.0
2013-05-03 09:50:00,14.7,14.72,14.68,14.71,379600.0,10.6576,10.6721,10.6431,10.6649,379600.0
2013-05-03 09:55:00,14.72,14.72,14.68,14.7,143300.0,10.6721,10.6721,10.6431,10.6576,143300.0
2013-05-03 10:00:00,14.7,14.73,14.69,14.7,264600.0,10.6576,10.6794,10.6504,10.6576,264600.0
2013-05-03 10:05:00,14.7,14.74,14.7,14.72,244200.0,10.6576,10.6866,10.6576,10.6721,244200.0
2013-05-03 10:10:00,14.72,14.75,14.71,14.74,486600.0,10.6721,10.6939,10.6649,10.6866,486600.0
2013-05-03 10:15:00,14.74,14.76,14.74,14.74,287900.0,10.6866,10.7011,10.6866,10.6866,287900.0
2013-05-03 10:20:00,14.74,14.8,14.74,14.79,366600.0,10.6866,10.7301,10.6866,10.7229,366600.0
2013-05-03 10:25:00,14.8,14.87,14.79,14.87,506100.0,10.7301,10.7809,10.7229,10.7809,506100.0
2013-05-03 10:30:00,14.87,14.97,14.86,14.96,431100.0,10.7809,10.8534,10.7736,10.8461,431100.0
2013-05-03 10:35:00,14.96,14.99,14.9,14.92,989100.0,10.8461,10.8679,10.8026,10.8171,989100.0
2013-05-03 10:40:00,14.92,14.92,14.86,14.88,267200.0,10.8171,10.8171,10.7736,10.7881,267200.0
2013-05-03 10:45:00,14.88,14.89,14.83,14.84,227800.0,10.7881,10.7954,10.7519,10.7591,227800.0
2013-05-03 10:50:00,14.84,14.87,14.82,14.86,238500.0,10.7591,10.7809,10.7446,10.7736,238500.0
2013-05-03 10:55:00,14.86,14.87,14.83,14.83,246900.0,10.7736,10.7809,10.7519,10.7519,246900.0
2013-05-03 11:00:00,14.83,14.85,14.83,14.84,90300.0,10.7519,10.7664,10.7519,10.7591,90300.0
2013-05-03 11:05:00,14.84,14.88,14.84,14.87,201300.0,10.7591,10.7881,10.7591,10.7809,201300.0
2013-05-03 11:10:00,14.87,14.88,14.86,14.88,78500.0,10.7809,10.7881,10.7736,10.7881,78500.0
2013-05-03 11:15:00,14.88,14.92,14.87,14.91,327500.0,10.7881,10.8171,10.7809,10.8099,327500.0
2013-05-03 11:20:00,14.91,14.92,14.86,14.87,287800.0,10.8099,10.8171,10.7736,10.7809,287800.0
2013-05-03 11:25:00,14.87,14.88,14.86,14.87,146200.0,10.7809,10.7881,10.7736,10.7809,146200.0
2013-05-03 11:30:00,14.87,14.89,14.87,14.89,71700.0,10.7809,10.7954,10.7809,10.7954,71700.0
2013-05-03 11:35:00,14.89,14.9,14.86,14.88,237800.0,10.7954,10.8026,10.7736,10.7881,237800.0
2013-05-03 11:40:00,14.88,14.88,14.87,14.88,102900.0,10.7881,10.7881,10.7809,10.7881,102900.0
2013-05-03 11:45:00,14.88,14.9,14.87,14.9,301000.0,10.7881,10.8026,10.7809,10.8026,301000.0
2013-05-03 11:50:00,14.9,14.92,14.9,14.9,171300.0,10.8026,10.8171,10.8026,10.8026,171300.0
2013-05-03 11:55:00,14.91,14.91,14.89,14.9,82800.0,10.8099,10.8099,10.7954,10.8026,82800.0
2013-05-03 12:00:00,14.9,14.9,14.89,14.9,60300.0,10.8026,10.8026,10.7954,10.8026,60300.0
2013-05-03 12:05:00,14.9,14.9,14.89,14.89,56900.0,10.8026,10.8026,10.7954,10.7954,56900.0
2013-05-03 12:10:00,14.89,14.9,14.89,14.9,37900.0,10.7954,10.8026,10.7954,10.8026,37900.0
2013-05-03 12:15:00,14.9,14.9,14.89,14.89,72700.0,10.8026,10.8026,10.7954,10.7954,72700.0
2013-05-03 12:20:00,14.89,14.92,14.89,14.91,293600.0,10.7954,10.8171,10.7954,10.8099,293600.0
2013-05-03 12:25:00,14.9,14.91,14.9,14.9,56900.0,10.8026,10.8099,10.8026,10.8026,56900.0
2013-05-03 12:30:00,14.9,14.91,14.9,14.9,58000.0,10.8026,10.8099,10.8026,10.8026,58000.0
2013-05-03 12:35:00,14.91,14.94,14.9,14.92,264100.0,10.8099,10.8316,10.8026,10.8171,264100.0
2013-05-03 12:40:00,14.92,14.93,14.92,14.93,53800.0,10.8171,10.8244,10.8171,10.8244,53800.0
2013-05-03 12:45:00,14.93,14.94,14.92,14.93,168400.0,10.8244,10.8316,10.8171,10.8244,168400.0
2013-05-03 12:50:00,14.93,14.93,14.92,14.93,35200.0,10.8244,10.8244,10.8171,10.8244,35200.0
2013-05-03 12:55:00,14.92,14.95,14.92,14.93,101600.0,10.8171,10.8389,10.8171,10.8244,101600.0
2013-05-03 13:00:00,14.94,14.94,14.92,14.94,124700.0,10.8316,10.8316,10.8171,10.8316,124700.0
2013-05-03 13:05:00,14.94,14.94,14.93,14.93,64700.0,10.8316,10.8316,10.8244,10.8244,64700.0
2013-05-03 13:10:00,14.94,14.94,14.93,14.94,90400.0,10.8316,10.8316,10.8244,10.8316,90400.0
2013-05-03 13:15:00,14.94,14.94,14.93,14.94,51700.0,10.8316,10.8316,10.8244,10.8316,51700.0
2013-05-03 13:20:00,14.94,14.94,14.92,14.92,142600.0,10.8316,10.8316,10.8171,10.8171,142600.0
2013-05-03 13:25:00,14.92,14.93,14.9,14.91,151600.0,10.8171,10.8244,10.8026,10.8099,151600.0
2013-05-03 13:30:00,14.9,14.91,14.9,14.91,106800.0,10.8026,10.8099,10.8026,10.8099,106800.0
2013-05-03 13:35:00,14.91,14.92,14.89,14.9,315200.0,10.8099,10.8171,10.7954,10.8026,315200.0
2013-05-03 13:40:00,14.9,14.9,14.88,14.88,98000.0,10.8026,10.8026,10.7881,10.7881,98000.0
2013-05-03 13:45:00,14.88,14.91,14.87,14.88,608600.0,10.7881,10.8099,10.7809,10.7881,608600.0
2013-05-03 13:50:00,14.88,14.89,14.85,14.86,684300.0,10.7881,10.7954,10.7664,10.7736,684300.0
2013-05-03 13:55:00,14.85,14.86,14.85,14.85,52000.0,10.7664,10.7736,10.7664,10.7664,52000.0
2013-05-03 14:00:00,14.85,14.86,14.85,14.86,45300.0,10.7664,10.7736,10.7664,10.7736,45300.0
2013-05-03 14:05:00,14.85,14.86,14.85,14.86,46000.0,10.7664,10.7736,10.7664,10.7736,46000.0
2013-05-03 14:10:00,14.86,14.86,14.85,14.86,78300.0,10.7736,10.7736,10.7664,10.7736,78300.0
2013-05-03 14:15:00,14.85,14.86,14.85,14.85,84400.0,10.7664,10.7736,10.7664,10.7664,84400.0
2013-05-03 14:20:00,14.86,14.86,14.85,14.86,44500.0,10.7736,10.7736,10.7664,10.7736,44500.0
2013-05-03 14:25:00,14.85,14.86,14.85,14.85,43700.0,10.7664,10.7736,10.7664,10.7664,43700.0
2013-05-03 14:30:00,14.85,14.86,14.85,14.86,64600.0,10.7664,10.7736,10.7664,10.7736,64600.0
2013-05-03 14:35:00,14.86,14.86,14.85,14.85,67400.0,10.7736,10.7736,10.7664,10.7664,67400.0
2013-05-03 14:40:00,14.85,14.86,14.83,14.84,184100.0,10.7664,10.7736,10.7519,10.7591,184100.0
2013-05-03 14:45:00,14.84,14.84,14.83,14.83,69500.0,10.7591,10.7591,10.7519,10.7519,69500.0
2013-05-03 14:50:00,14.83,14.85,14.82,14.85,216100.0,10.7519,10.7664,10.7446,10.7664,216100.0
2013-05-03 14:55:00,14.84,14.87,14.84,14.86,167700.0,10.7591,10.7809,10.7591,10.7736,167700.0
2013-05-03 15:00:00,14.87,14.87,14.86,14.87,42900.0,10.7809,10.7809,10.7736,10.7809,42900.0
2013-05-03 15:05:00,14.87,14.87,14.86,14.87,48300.0,10.7809,10.7809,10.7736,10.7809,48300.0
2013-05-03 15:10:00,14.86,14.87,14.85,14.85,278500.0,10.7736,10.7809,10.7664,10.7664,278500.0
2013-05-03 15:15:00,14.85,14.86,14.83,14.86,294100.0,10.7664,10.7736,10.7519,10.7736,294100.0
2013-05-03 15:20:00,14.86,14.86,14.84,14.86,201100.0,10.7736,10.7736,10.7591,10.7736,201100.0
2013-05-03 15:25:00,14.85,14.87,14.85,14.87,203500.0,10.7664,10.7809,10.7664,10.7809,203500.0
2013-05-03 15:30:00,14.87,14.89,14.86,14.89,187700.0,10.7809,10.7954,10.7736,10.7954,187700.0
2013-05-03 15:35:00,14.88,14.9,14.87,14.88,329900.0,10.7881,10.8026,10.7809,10.7881,329900.0
2013-05-03 15:40:00,14.88,14.88,14.87,14.87,152800.0,10.7881,10.7881,10.7809,10.7809,152800.0
2013-05-03 15:45:00,14.88,14.89,14.87,14.89,205100.0,10.7881,10.7954,10.7809,10.7954,205100.0
2013-05-03 15:50:00,14.89,14.89,14.87,14.88,384800.0,10.7954,10.7954,10.7809,10.7881,384800.0
2013-05-03 15:55:00,14.88,14.88,14.87,14.88,643100.0,10.7881,10.7881,10.7809,10.7881,643100.0
2013-05-06 09:30:00,14.84,14.89,14.84,14.88,297900.0,10.7591,10.7954,10.7591,10.7881,297900.0
2013-05-06 09:35:00,14.88,14.93,14.86,14.86,201900.0,10.7881,10.8244,10.7736,10.7736,201900.0
2013-05-06 09:40:00,14.86,14.88,14.86,14.87,126200.0,10.7736,10.7881,10.7736,10.7809,126200.0
2013-05-06 09:45:00,14.87,14.92,14.87,14.9,123600.0,10.7809,10.8171,10.7809,10.8026,123600.0
2013-05-06 09:50:00,14.9,14.9,14.88,14.88,70900.0,10.8026,10.8026,10.7881,10.7881,70900.0
2013-05-06 09:55:00,14.88,14.89,14.86,14.87,135100.0,10.7881,10.7954,10.7736,10.7809,135100.0
2013-05-06 10:00:00,14.87,14.93,14.87,14.91,136800.0,10.7809,10.8244,10.7809,10.8099,136800.0
2013-05-06 10:05:00,14.91,14.93,14.9,14.92,126500.0,10.8099,10.8244,10.8026,10.8171,126500.0
2013-05-06 10:10:00,14.93,14.94,14.92,14.93,67800.0,10.8244,10.8316,10.8171,10.8244,67800.0
2013-05-06 10:15:00,14.92,14.93,14.9,14.9,54900.0,10.8171,10.8244,10.8026,10.8026,54900.0
2013-05-06 10:20:00,14.91,14.94,14.9,14.93,121100.0,10.8099,10.8316,10.8026,10.8244,121100.0
2013-05-06 10:25:00,14.93,14.97,14.92,14.97,191500.0,10.8244,10.8534,10.8171,10.8534,191500.0
2013-05-06 10:30:00,14.97,14.99,14.96,14.98,189000.0,10.8534,10.8679,10.8461,10.8606,189000.0
2013-05-06 10:35:00,14.99,15.0,14.96,14.97,449100.0,10.8679,10.8751,10.8461,10.8534,449100.0
2013-05-06 10:40:00,14.98,14.99,14.96,14.99,164700.0,10.8606,10.8679,10.8461,10.8679,164700.0
2013-05-06 10:45:00,14.99,14.99,14.97,14.98,124900.0,10.8679,10.8679,10.8534,10.8606,124900.0
2013-05-06 10:50:00,14.98,14.99,14.97,14.97,66100.0,10.8606,10.8679,10.8534,10.8534,66100.0
2013-05-06 10:55:00,14.98,14.98,14.93,14.94,181900.0,10.8606,10.8606,10.8244,10.8316,181900.0
2013-05-06 11:00:00,14.93,14.94,14.92,14.94,115900.0,10.8244,10.8316,10.8171,10.8316,115900.0
2013-05-06 11:05:00,14.93,14.95,14.93,14.95,56400.0,10.8244,10.8389,10.8244,10.8389,56400.0
2013-05-06 11:10:00,14.95,14.98,14.94,14.97,91200.0,10.8389,10.8606,10.8316,10.8534,91200.0
2013-05-06 11:15:00,14.97,14.98,14.96,14.98,37900.0,10.8534,10.8606,10.8461,10.8606,37900.0
2013-05-06 11:20:00,14.98,14.98,14.96,14.96,90300.0,10.8606,10.8606,10.8461,10.8461,90300.0
2013-05-06 11:25:00,14.96,14.96,14.94,14.94,44300.0,10.8461,10.8461,10.8316,10.8316,44300.0
2013-05-06 11:30:00,14.94,14.95,14.93,14.95,107900.0,10.8316,10.8389,10.8244,10.8389,107900.0
2013-05-06 11:35:00,14.95,14.96,14.95,14.95,37000.0,10.8389,10.8461,10.8389,10.8389,37000.0
2013-05-06 11:40:00,14.96,14.97,14.95,14.97,142800.0,10.8461,10.8534,10.8389,10.8534,142800.0
2013-05-06 11:45:00,14.97,14.98,14.96,14.96,93000.0,10.8534,10.8606,10.8461,10.8461,93000.0
2013-05-06 11:50:00,14.97,14.97,14.95,14.96,103000.0,10.8534,10.8534,10.8389,10.8461,103000.0
2013-05-06 11:55:00,14.95,14.97,14.95,14.97,81300.0,10.8389,10.8534,10.8389,10.8534,81300.0
2013-05-06 12:00:00,14.96,14.97,14.95,14.95,78200.0,10.8461,10.8534,10.8389,10.8389,78200.0
2013-05-06 12:05:00,14.95,14.96,14.94,14.95,116100.0,10.8389,10.8461,10.8316,10.8389,116100.0
2013-05-06 12:10:00,14.95,14.95,14.94,14.94,45500.0,10.8389,10.8389,10.8316,10.8316,45500.0
2013-05-06 12:15:00,14.94,14.95,14.94,14.94,31600.0,10.8316,10.8389,10.8316,10.8316,31600.0
2013-05-06 12:20:00,14.95,14.95,14.92,14.92,71000.0,10.8389,10.8389,10.8171,10.8171,71000.0
2013-05-06 12:25:00,14.93,14.93,14.92,14.92,15800.0,10.8244,10.8244,10.8171,10.8171,15800.0
2013-05-06 12:30:00,14.92,14.93,14.91,14.91,50000.0,10.8171,10.8244,10.8099,10.8099,50000.0
2013-05-06 12:35:00,14.91,14.92,14.89,14.89,99600.0,10.8099,10.8171,10.7954,10.7954,99600.0
2013-05-06 12:40:00,14.89,14.9,14.89,14.89,27400.0,10.7954,10.8026,10.7954,10.7954,27400.0
2013-05-06 12:45:00,14.9,14.9,14.89,14.89,41300.0,10.8026,10.8026,10.7954,10.7954,41300.0
2013-05-06 12:50:00,14.9,14.9,14.88,14.88,137800.0,10.8026,10.8026,10.7881,10.7881,137800.0
2013-05-06 12:55:00,14.88,14.89,14.86,14.87,103200.0,10.7881,10.7954,10.7736,10.7809,103200.0
2013-05-06 13:00:00,14.88,14.88,14.87,14.87,38800.0,10.7881,10.7881,10.7809,10.7809,38800.0
2013-05-06 13:05:00,14.87,14.89,14.87,14.88,96800.0,10.7809,10.7954,10.7809,10.7881,96800.0
2013-05-06 13:10:00,14.87,14.88,14.87,14.87,32100.0,10.7809,10.7881,10.7809,10.7809,32100.0
2013-05-06 13:15:00,14.87,14.88,14.87,14.87,38700.0,10.7809,10.7881,10.7809,10.7809,38700.0
2013-05-06 13:20:00,14.88,14.9,14.88,14.9,85400.0,10.7881,10.8026,10.7881,10.8026,85400.0
2013-05-06 13:25:00,14.9,14.91,14.89,14.9,88300.0,10.8026,10.8099,10.7954,10.8026,88300.0
2013-05-06 13:30:00,14.9,14.91,14.89,14.9,96400.0,10.8026,10.8099,10.7954,10.8026,96400.0
2013-05-06 13:35:00,14.9,14.91,14.9,14.9,23500.0,10.8026,10.8099,10.8026,10.8026,23500.0
2013-05-06 13:40:00,14.91,14.91,14.9,14.9,55100.0,10.8099,10.8099,10.8026,10.8026,55100.0
2013-05-06 13:45:00,14.91,14.91,14.89,14.89,93400.0,10.8099,10.8099,10.7954,10.7954,93400.0
2013-05-06 13:50:00,14.9,14.9,14.88,14.89,191700.0,10.8026,10.8026,10.7881,10.7954,191700.0
2013-05-06 13:55:00,14.89,14.9,14.89,14.89,98100.0,10.7954,10.8026,10.7954,10.7954,98100.0
2013-05-06 14:00:00,14.89,14.9,14.88,14.88,66300.0,10.7954,10.8026,10.7881,10.7881,66300.0
2013-05-06 14:05:00,14.88,14.89,14.85,14.85,128100.0,10.7881,10.7954,10.7664,10.7664,128100.0
2013-05-06 14:10:00,14.85,14.86,14.85,14.85,31200.0,10.7664,10.7736,10.7664,10.7664,31200.0
2013-05-06 14:15:00,14.85,14.86,14.82,14.83,74100.0,10.7664,10.7736,10.7446,10.7519,74100.0
2013-05-06 14:20:00,14.83,14.86,14.82,14.84,154200.0,10.7519,10.7736,10.7446,10.7591,154200.0
2013-05-06 14:25:00,14.85,14.85,14.84,14.84,26700.0,10.7664,10.7664,10.7591,10.7591,26700.0
2013-05-06 14:30:00,14.84,14.86,14.84,14.85,88900.0,10.7591,10.7736,10.7591,10.7664,88900.0
2013-05-06 14:35:00,14.85,14.86,14.85,14.85,37900.0,10.7664,10.7736,10.7664,10.7664,37900.0
2013-05-06 14:40:00,14.85,14.87,14.85,14.87,88700.0,10.7664,10.7809,10.7664,10.7809,88700.0
2013-05-06 14:45:00,14.87,14.88,14.87,14.87,46600.0,10.7809,10.7881,10.7809,10.7809,46600.0
2013-05-06 14:50:00,14.87,14.89,14.87,14.87,84000.0,10.7809,10.7954,10.7809,10.7809,84000.0
2013-05-06 14:55:00,14.87,14.88,14.85,14.85,85000.0,10.7809,10.7881,10.7664,10.7664,85000.0
2013-05-06 15:00:00,14.85,14.86,14.85,14.85,94200.0,10.7664,10.7736,10.7664,10.7664,94200.0
2013-05-06 15:05:00,14.85,14.86,14.83,14.83,116300.0,10.7664,10.7736,10.7519,10.7519,116300.0
2013-05-06 15:10:00,14.83,14.84,14.82,14.82,108200.0,10.7519,10.7591,10.7446,10.7446,108200.0
2013-05-06 15:15:00,14.82,14.83,14.81,14.82,85000.0,10.7446,10.7519,10.7374,10.7446,85000.0
2013-05-06 15:20:00,14.81,14.84,14.81,14.84,214800.0,10.7374,10.7591,10.7374,10.7591,214800.0
2013-05-06 15:25:00,14.84,14.86,14.83,14.86,92100.0,10.7591,10.7736,10.7519,10.7736,92100.0
2013-05-06 15:30:00,14.86,14.87,14.85,14.86,121300.0,10.7736,10.7809,10.7664,10.7736,121300.0
2013-05-06 15:35:00,14.87,14.87,14.84,14.86,169100.0,10.7809,10.7809,10.7591,10.7736,169100.0
2013-05-06 15:40:00,14.87,14.88,14.86,14.87,96200.0,10.7809,10.7881,10.7736,10.7809,96200.0
2013-05-06 15:45:00,14.88,14.88,14.86,14.86,160100.0,10.7881,10.7881,10.7736,10.7736,160100.0
2013-05-06 15:50:00,14.86,14.87,14.85,14.85,149800.0,10.7736,10.7809,10.7664,10.7664,149800.0
2013-05-06 15:55:00,14.85,14.88,14.85,14.87,481800.0,10.7664,10.7881,10.7664,10.7809,481800.0
2013-05-07 09:30:00,14.93,14.94,14.88,14.91,246200.0,10.8244,10.8316,10.7881,10.8099,246200.0
2013-05-07 09:35:00,14.91,14.93,14.9,14.91,127800.0,10.8099,10.8244,10.8026,10.8099,127800.0
2013-05-07 09:40:00,14.91,14.93,14.91,14.92,54800.0,10.8099,10.8244,10.8099,10.8171,54800.0
2013-05-07 09:45:00,14.92,14.93,14.9,14.93,66200.0,10.8171,10.8244,10.8026,10.8244,66200.0
2013-05-07 09:50:00,14.93,14.95,14.92,14.94,103800.0,10.8244,10.8389,10.8171,10.8316,103800.0
2013-05-07 09:55:00,14.94,14.95,14.93,14.94,63600.0,10.8316,10.8389,10.8244,10.8316,63600.0
2013-05-07 10:00:00,14.94,14.94,14.92,14.92,63500.0,10.8316,10.8316,10.8171,10.8171,63500.0
2013-05-07 10:05:00,14.92,14.93,14.88,14.88,92800.0,10.8171,10.8244,10.7881,10.7881,92800.0
2013-05-07 10:10:00,14.88,14.89,14.83,14.85,105200.0,10.7881,10.7954,10.7519,10.7664,105200.0
2013-05-07 10:15:00,14.85,14.85,14.79,14.79,120500.0,10.7664,10.7664,10.7229,10.7229,120500.0
2013-05-07 10:20:00,14.79,14.83,14.78,14.82,95200.0,10.7229,10.7519,10.7156,10.7446,95200.0
2013-05-07 10:25:00,14.82,14.85,14.81,14.83,103600.0,10.7446,10.7664,10.7374,10.7519,103600.0
2013-05-07 10:30:00,14.83,14.85,14.82,14.85,61100.0,10.7519,10.7664,10.7446,10.7664,61100.0
2013-05-07 10:35:00,14.85,14.87,14.84,14.86,113800.0,10.7664,10.7809,10.7591,10.7736,113800.0
2013-05-07 10:40:00,14.86,14.86,14.85,14.86,23200.0,10.7736,10.7736,10.7664,10.7736,23200.0
2013-05-07 10:45:00,14.86,14.89,14.86,14.89,88100.0,10.7736,10.7954,10.7736,10.7954,88100.0
2013-05-07 10:50:00,14.89,14.9,14.87,14.88,54700.0,10.7954,10.8026,10.7809,10.7881,54700.0
2013-05-07 10:55:00,14.87,14.88,14.86,14.86,26300.0,10.7809,10.7881,10.7736,10.7736,26300.0
2013-05-07 11:00:00,14.86,14.87,14.86,14.87,32100.0,10.7736,10.7809,10.7736,10.7809,32100.0
2013-05-07 11:05:00,14.86,14.89,14.86,14.87,94800.0,10.7736,10.7954,10.7736,10.7809,94800.0
2013-05-07 11:10:00,14.88,14.9,14.87,14.87,107800.0,10.7881,10.8026,10.7809,10.7809,107800.0
2013-05-07 11:15:00,14.87,14.88,14.86,14.86,17000.0,10.7809,10.7881,10.7736,10.7736,17000.0
2013-05-07 11:20:00,14.86,14.88,14.86,14.87,61800.0,10.7736,10.7881,10.7736,10.7809,61800.0
2013-05-07 11:25:00,14.87,14.88,14.85,14.87,57900.0,10.7809,10.7881,10.7664,10.7809,57900.0
2013-05-07 11:30:00,14.87,14.89,14.87,14.88,70200.0,10.7809,10.7954,10.7809,10.7881,70200.0
2013-05-07 11:35:00,14.88,14.89,14.87,14.87,44000.0,10.7881,10.7954,10.7809,10.7809,44000.0
2013-05-07 11:40:00,14.87,14.87,14.86,14.87,90000.0,10.7809,10.7809,10.7736,10.7809,90000.0
2013-05-07 11:45:00,14.87,14.87,14.84,14.85,92900.0,10.7809,10.7809,10.7591,10.7664,92900.0
2013-05-07 11:50:00,14.85,14.85,14.79,14.79,72800.0,10.7664,10.7664,10.7229,10.7229,72800.0
2013-05-07 11:55:00,14.79,14.8,14.79,14.8,92000.0,10.7229,10.7301,10.7229,10.7301,92000.0
2013-05-07 12:00:00,14.8,14.83,14.79,14.81,107300.0,10.7301,10.7519,10.7229,10.7374,107300.0
2013-05-07 12:05:00,14.81,14.83,14.81,14.83,53800.0,10.7374,10.7519,10.7374,10.7519,53800.0
2013-05-07 12:10:00,14.83,14.84,14.82,14.84,32900.0,10.7519,10.7591,10.7446,10.7591,32900.0
2013-05-07 12:15:00,14.84,14.86,14.83,14.84,87600.0,10.7591,10.7736,10.7519,10.7591,87600.0
2013-05-07 12:20:00,14.85,14.87,14.84,14.87,58700.0,10.7664,10.7809,10.7591,10.7809,58700.0
2013-05-07 12:25:00,14.86,14.88,14.86,14.88,34600.0,10.7736,10.7881,10.7736,10.7881,34600.0
2013-05-07 12:30:00,14.88,14.88,14.87,14.88,21200.0,10.7881,10.7881,10.7809,10.7881,21200.0
2013-05-07 12:35:00,14.88,14.89,14.87,14.89,20600.0,10.7881,10.7954,10.7809,10.7954,20600.0
2013-05-07 12:40:00,14.89,14.9,14.88,14.9,20000.0,10.7954,10.8026,10.7881,10.8026,20000.0
2013-05-07 12:45:00,14.9,14.9,14.88,14.89,36700.0,10.8026,10.8026,10.7881,10.7954,36700.0
2013-05-07 12:50:00,14.88,14.89,14.88,14.88,13700.0,10.7881,10.7954,10.7881,10.7881,13700.0
2013-05-07 12:55:00,14.88,14.89,14.88,14.89,31500.0,10.7881,10.7954,10.7881,10.7954,31500.0
2013-05-07 13:00:00,14.88,14.89,14.88,14.88,16000.0,10.7881,10.7954,10.7881,10.7881,16000.0
2013-05-07 13:05:00,14.89,14.89,14.88,14.89,19400.0,10.7954,10.7954,10.7881,10.7954,19400.0
2013-05-07 13:10:00,14.89,14.89,14.88,14.89,23600.0,10.7954,10.7954,10.7881,10.7954,23600.0
2013-05-07 13:15:00,14.89,14.89,14.88,14.89,23900.0,10.7954,10.7954,10.7881,10.7954,23900.0
2013-05-07 13:20:00,14.89,14.9,14.88,14.9,51200.0,10.7954,10.8026,10.7881,10.8026,51200.0
2013-05-07 13:25:00,14.9,14.9,14.89,14.9,35800.0,10.8026,10.8026,10.7954,10.8026,35800.0
2013-05-07 13:30:00,14.9,14.9,14.89,14.89,22500.0,10.8026,10.8026,10.7954,10.7954,22500.0
2013-05-07 13:35:00,14.9,14.91,14.88,14.88,154900.0,10.8026,10.8099,10.7881,10.7881,154900.0
2013-05-07 13:40:00,14.88,14.89,14.88,14.88,18900.0,10.7881,10.7954,10.7881,10.7881,18900.0
2013-05-07 13:45:00,14.88,14.89,14.88,14.88,37700.0,10.7881,10.7954,10.7881,10.7881,37700.0
2013-05-07 13:50:00,14.89,14.89,14.87,14.88,84300.0,10.7954,10.7954,10.7809,10.7881,84300.0
2013-05-07 13:55:00,14.87,14.88,14.86,14.87,62000.0,10.7809,10.7881,10.7736,10.7809,62000.0
2013-05-07 14:00:00,14.87,14.87,14.86,14.86,17100.0,10.7809,10.7809,10.7736,10.7736,17100.0
2013-05-07 14:05:00,14.87,14.87,14.86,14.87,19200.0,10.7809,10.7809,10.7736,10.7809,19200.0
2013-05-07 14:10:00,14.87,14.88,14.86,14.87,80900.0,10.7809,10.7881,10.7736,10.7809,80900.0
2013-05-07 14:15:00,14.87,14.87,14.86,14.86,38000.0,10.7809,10.7809,10.7736,10.7736,38000.0
2013-05-07 14:20:00,14.86,14.87,14.85,14.87,79000.0,10.7736,10.7809,10.7664,10.7809,79000.0
2013-05-07 14:25:00,14.87,14.87,14.86,14.87,48300.0,10.7809,10.7809,10.7736,10.7809,48300.0
2013-05-07 14:30:00,14.87,14.87,14.86,14.86,243100.0,10.7809,10.7809,10.7736,10.7736,243100.0
2013-05-07 14:35:00,14.87,14.87,14.86,14.87,56300.0,10.7809,10.7809,10.7736,10.7809,56300.0
2013-05-07 14:40:00,14.87,14.88,14.86,14.87,88200.0,10.7809,10.7881,10.7736,10.7809,88200.0
2013-05-07 14:45:00,14.88,14.88,14.87,14.88,17300.0,10.7881,10.7881,10.7809,10.7881,17300.0
2013-05-07 14:50:00,14.87,14.88,14.87,14.87,36700.0,10.7809,10.7881,10.7809,10.7809,36700.0
2013-05-07 14:55:00,14.88,14.88,14.86,14.87,170500.0,10.7881,10.7881,10.7736,10.7809,170500.0
2013-05-07 15:00:00,14.88,14.88,14.86,14.86,56800.0,10.7881,10.7881,10.7736,10.7736,56800.0
2013-05-07 15:05:00,14.86,14.87,14.82,14.84,315900.0,10.7736,10.7809,10.7446,10.7591,315900.0
2013-05-07 15:10:00,14.84,14.86,14.83,14.86,102000.0,10.7591,10.7736,10.7519,10.7736,102000.0
2013-05-07 15:15:00,14.86,14.87,14.85,14.85,202200.0,10.7736,10.7809,10.7664,10.7664,202200.0
2013-05-07 15:20:00,14.85,14.86,14.85,14.86,67100.0,10.7664,10.7736,10.7664,10.7736,67100.0
2013-05-07 15:25:00,14.86,14.87,14.85,14.87,124600.0,10.7736,10.7809,10.7664,10.7809,124600.0
2013-05-07 15:30:00,14.87,14.88,14.86,14.88,44300.0,10.7809,10.7881,10.7736,10.7881,44300.0
2013-05-07 15:35:00,14.88,14.89,14.87,14.88,92200.0,10.7881,10.7954,10.7809,10.7881,92200.0
2013-05-07 15:40:00,14.89,14.9,14.88,14.9,123100.0,10.7954,10.8026,10.7881,10.8026,123100.0
2013-05-07 15:45:00,14.89,14.91,14.89,14.9,362900.0,10.7954,10.8099,10.7954,10.8026,362900.0
2013-05-07 15:50:00,14.9,14.91,14.88,14.89,141700.0,10.8026,10.8099,10.7881,10.7954,141700.0
2013-05-07 15:55:00,14.88,14.89,14.87,14.88,513100.0,10.7881,10.7954,10.7809,10.7881,513100.0
2013-05-08 09:30:00,14.85,14.88,14.83,14.85,175600.0,10.7664,10.7881,10.7519,10.7664,175600.0
2013-05-08 09:35:00,14.85,14.85,14.81,14.81,174800.0,10.7664,10.7664,10.7374,10.7374,174800.0
2013-05-08 09:40:00,14.81,14.82,14.8,14.82,91900.0,10.7374,10.7446,10.7301,10.7446,91900.0
2013-05-08 09:45:00,14.82,14.82,14.73,14.73,288300.0,10.7446,10.7446,10.6794,10.6794,288300.0
2013-05-08 09:50:00,14.73,14.8,14.73,14.8,153100.0,10.6794,10.7301,10.6794,10.7301,153100.0
2013-05-08 09:55:00,14.8,14.81,14.79,14.81,343700.0,10.7301,10.7374,10.7229,10.7374,343700.0
2013-05-08 10:00:00,14.8,14.83,14.8,14.82,145100.0,10.7301,10.7519,10.7301,10.7446,145100.0
2013-05-08 10:05:00,14.82,14.83,14.79,14.79,264000.0,10.7446,10.7519,10.7229,10.7229,264000.0
2013-05-08 10:10:00,14.79,14.85,14.79,14.84,65100.0,10.7229,10.7664,10.7229,10.7591,65100.0
2013-05-08 10:15:00,14.85,14.86,14.83,14.84,181400.0,10.7664,10.7736,10.7519,10.7591,181400.0
2013-05-08 10:20:00,14.84,14.84,14.81,14.82,391300.0,10.7591,10.7591,10.7374,10.7446,391300.0
2013-05-08 10:25:00,14.82,14.82,14.81,14.82,66700.0,10.7446,10.7446,10.7374,10.7446,66700.0
2013-05-08 10:30:00,14.81,14.83,14.81,14.83,140000.0,10.7374,10.7519,10.7374,10.7519,140000.0
2013-05-08 10:35:00,14.82,14.83,14.82,14.83,70100.0,10.7446,10.7519,10.7446,10.7519,70100.0
2013-05-08 10:40:00,14.83,14.83,14.81,14.81,98400.0,10.7519,10.7519,10.7374,10.7374,98400.0
2013-05-08 10:45:00,14.82,14.83,14.81,14.82,109200.0,10.7446,10.7519,10.7374,10.7446,109200.0
2013-05-08 10:50:00,14.82,14.82,14.79,14.8,286500.0,10.7446,10.7446,10.7229,10.7301,286500.0
2013-05-08 10:55:00,14.8,14.8,14.79,14.8,79500.0,10.7301,10.7301,10.7229,10.7301,79500.0
2013-05-08 11:00:00,14.8,14.81,14.79,14.8,215000.0,10.7301,10.7374,10.7229,10.7301,215000.0
2013-05-08 11:05:00,14.8,14.8,14.79,14.8,93600.0,10.7301,10.7301,10.7229,10.7301,93600.0
2013-05-08 11:10:00,14.8,14.81,14.79,14.79,424200.0,10.7301,10.7374,10.7229,10.7229,424200.0
2013-05-08 11:15:00,14.8,14.81,14.79,14.81,93500.0,10.7301,10.7374,10.7229,10.7374,93500.0
2013-05-08 11:20:00,14.81,14.83,14.81,14.81,123900.0,10.7374,10.7519,10.7374,10.7374,123900.0
2013-05-08 11:25:00,14.82,14.82,14.79,14.79,106900.0,10.7446,10.7446,10.7229,10.7229,106900.0
2013-05-08 11:30:00,14.8,14.8,14.78,14.79,158100.0,10.7301,10.7301,10.7156,10.7229,158100.0
2013-05-08 11:35:00,14.78,14.8,14.78,14.8,128400.0,10.7156,10.7301,10.7156,10.7301,128400.0
2013-05-08 11:40:00,14.8,14.82,14.79,14.82,89500.0,10.7301,10.7446,10.7229,10.7446,89500.0
2013-05-08 11:45:00,14.82,14.83,14.81,14.83,62800.0,10.7446,10.7519,10.7374,10.7519,62800.0
2013-05-08 11:50:00,14.83,14.83,14.82,14.83,157200.0,10.7519,10.7519,10.7446,10.7519,157200.0
2013-05-08 11:55:00,14.83,14.83,14.81,14.82,105600.0,10.7519,10.7519,10.7374,10.7446,105600.0
2013-05-08 12:00:00,14.82,14.82,14.8,14.81,196200.0,10.7446,10.7446,10.7301,10.7374,196200.0
2013-05-08 12:05:00,14.82,14.83,14.8,14.8,122500.0,10.7446,10.7519,10.7301,10.7301,122500.0
2013-05-08 12:10:00,14.81,14.83,14.81,14.83,234300.0,10.7374,10.7519,10.7374,10.7519,234300.0
2013-05-08 12:15:00,14.83,14.86,14.82,14.86,284800.0,10.7519,10.7736,10.7446,10.7736,284800.0
2013-05-08 12:20:00,14.85,14.86,14.85,14.86,100600.0,10.7664,10.7736,10.7664,10.7736,100600.0
2013-05-08 12:25:00,14.86,14.86,14.83,14.85,291200.0,10.7736,10.7736,10.7519,10.7664,291200.0
2013-05-08 12:30:00,14.83,14.85,14.81,14.81,86500.0,10.7519,10.7664,10.7374,10.7374,86500.0
2013-05-08 12:35:00,14.81,14.82,14.81,14.82,43400.0,10.7374,10.7446,10.7374,10.7446,43400.0
2013-05-08 12:40:00,14.82,14.82,14.81,14.82,50100.0,10.7446,10.7446,10.7374,10.7446,50100.0
2013-05-08 12:45:00,14.82,14.83,14.81,14.83,74300.0,10.7446,10.7519,10.7374,10.7519,74300.0
2013-05-08 12:50:00,14.82,14.84,14.82,14.84,57000.0,10.7446,10.7591,10.7446,10.7591,57000.0
2013-05-08 12:55:00,14.84,14.85,14.83,14.85,42100.0,10.7591,10.7664,10.7519,10.7664,42100.0
2013-05-08 13:00:00,14.85,14.87,14.84,14.87,56300.0,10.7664,10.7809,10.7591,10.7809,56300.0
2013-05-08 13:05:00,14.87,14.9,14.86,14.87,116500.0,10.7809,10.8026,10.7736,10.7809,116500.0
2013-05-08 13:10:00,14.88,14.88,14.87,14.88,26500.0,10.7881,10.7881,10.7809,10.7881,26500.0
2013-05-08 13:15:00,14.88,14.88,14.85,14.86,93600.0,10.7881,10.7881,10.7664,10.7736,93600.0
2013-05-08 13:20:00,14.86,14.87,14.86,14.87,87900.0,10.7736,10.7809,10.7736,10.7809,87900.0
2013-05-08 13:25:00,14.87,14.87,14.83,14.85,342900.0,10.7809,10.7809,10.7519,10.7664,342900.0
2013-05-08 13:30:00,14.85,14.88,14.84,14.87,149000.0,10.7664,10.7881,10.7591,10.7809,149000.0
2013-05-08 13:35:00,14.88,14.88,14.83,14.84,163800.0,10.7881,10.7881,10.7519,10.7591,163800.0
2013-05-08 13:40:00,14.83,14.84,14.83,14.84,70600.0,10.7519,10.7591,10.7519,10.7591,70600.0
2013-05-08 13:45:00,14.83,14.84,14.76,14.77,428000.0,10.7519,10.7591,10.7011,10.7084,428000.0
2013-05-08 13:50:00,14.77,14.78,14.77,14.78,56000.0,10.7084,10.7156,10.7084,10.7156,56000.0
2013-05-08 13:55:00,14.77,14.78,14.74,14.75,258300.0,10.7084,10.7156,10.6866,10.6939,258300.0
2013-05-08 14:00:00,14.74,14.77,14.74,14.76,103800.0,10.6866,10.7084,10.6866,10.7011,103800.0
2013-05-08 14:05:00,14.77,14.79,14.77,14.78,237000.0,10.7084,10.7229,10.7084,10.7156,237000.0
2013-05-08 14:10:00,14.79,14.81,14.78,14.81,129100.0,10.7229,10.7374,10.7156,10.7374,129100.0
2013-05-08 14:15:00,14.81,14.82,14.8,14.81,135700.0,10.7374,10.7446,10.7301,10.7374,135700.0
2013-05-08 14:20:00,14.8,14.81,14.79,14.79,77400.0,10.7301,10.7374,10.7229,10.7229,77400.0
2013-05-08 14:25:00,14.79,14.81,14.79,14.81,113400.0,10.7229,10.7374,10.7229,10.7374,113400.0
2013-05-08 14:30:00,14.81,14.81,14.78,14.78,106000.0,10.7374,10.7374,10.7156,10.7156,106000.0
2013-05-08 14:35:00,14.78,14.8,14.78,14.79,154600.0,10.7156,10.7301,10.7156,10.7229,154600.0
2013-05-08 14:40:00,14.79,14.8,14.79,14.8,100800.0,10.7229,10.7301,10.7229,10.7301,100800.0
2013-05-08 14:45:00,14.79,14.8,14.78,14.78,89300.0,10.7229,10.7301,10.7156,10.7156,89300.0
2013-05-08 14:50:00,14.79,14.8,14.78,14.79,84200.0,10.7229,10.7301,10.7156,10.7229,84200.0
2013-05-08 14:55:00,14.79,14.8,14.79,14.8,43600.0,10.7229,10.7301,10.7229,10.7301,43600.0
2013-05-08 15:00:00,14.8,14.8,14.79,14.79,45300.0,10.7301,10.7301,10.7229,10.7229,45300.0
2013-05-08 15:05:00,14.8,14.8,14.79,14.8,49900.0,10.7301,10.7301,10.7229,10.7301,49900.0
2013-05-08 15:10:00,14.8,14.8,14.79,14.8,97900.0,10.7301,10.7301,10.7229,10.7301,97900.0
2013-05-08 15:15:00,14.8,14.8,14.78,14.79,251000.0,10.7301,10.7301,10.7156,10.7229,251000.0
2013-05-08 15:20:00,14.8,14.82,14.79,14.82,169700.0,10.7301,10.7446,10.7229,10.7446,169700.0
2013-05-08 15:25:00,14.81,14.83,14.81,14.83,148300.0,10.7374,10.7519,10.7374,10.7519,148300.0
2013-05-08 15:30:00,14.82,14.85,14.82,14.84,207800.0,10.7446,10.7664,10.7446,10.7591,207800.0
2013-05-08 15:35:00,14.84,14.84,14.83,14.83,204000.0,10.7591,10.7591,10.7519,10.7519,204000.0
2013-05-08 15:40:00,14.83,14.84,14.83,14.83,186200.0,10.7519,10.7591,10.7519,10.7519,186200.0
2013-05-08 15:45:00,14.84,14.88,14.83,14.88,453500.0,10.7591,10.7881,10.7519,10.7881,453500.0
2013-05-08 15:50:00,14.87,14.89,14.87,14.88,388900.0,10.7809,10.7954,10.7809,10.7881,388900.0
2013-05-08 15:55:00,14.88,14.88,14.86,14.88,823700.0,10.7881,10.7881,10.7736,10.7881,823700.0
2013-05-09 09:30:00,14.88,15.0,14.83,14.98,588300.0,10.7881,10.8751,10.7519,10.8606,588300.0
2013-05-09 09:35:00,14.99,15.08,14.97,15.07,405700.0,10.8679,10.9331,10.8534,10.9259,405700.0
2013-05-09 09:40:00,15.08,15.16,15.06,15.12,572400.0,10.9331,10.9911,10.9186,10.9621,572400.0
2013-05-09 09:45:00,15.13,15.16,15.11,15.16,365100.0,10.9694,10.9911,10.9549,10.9911,365100.0
2013-05-09 09:50:00,15.15,15.18,15.15,15.18,196100.0,10.9839,11.0056,10.9839,11.0056,196100.0
2013-05-09 09:55:00,15.18,15.23,15.16,15.21,218600.0,11.0056,11.0419,10.9911,11.0274,218600.0
2013-05-09 10:00:00,15.21,15.25,15.2,15.21,180100.0,11.0274,11.0564,11.0201,11.0274,180100.0
2013-05-09 10:05:00,15.21,15.22,15.11,15.11,299800.0,11.0274,11.0346,10.9549,10.9549,299800.0
2013-05-09 10:10:00,15.11,15.12,15.05,15.08,222100.0,10.9549,10.9621,10.9114,10.9331,222100.0
2013-05-09 10:15:00,15.07,15.11,15.07,15.08,137900.0,10.9259,10.9549,10.9259,10.9331,137900.0
2013-05-09 10:20:00,15.08,15.09,15.06,15.08,97200.0,10.9331,10.9404,10.9186,10.9331,97200.0
2013-05-09 10:25:00,15.08,15.09,15.07,15.07,54300.0,10.9331,10.9404,10.9259,10.9259,54300.0
2013-05-09 10:30:00,15.08,15.08,15.01,15.01,295200.0,10.9331,10.9331,10.8824,10.8824,295200.0
2013-05-09 10:35:00,15.01,15.02,14.98,14.99,275800.0,10.8824,10.8896,10.8606,10.8679,275800.0
2013-05-09 10:40:00,15.0,15.0,14.96,14.97,253000.0,10.8751,10.8751,10.8461,10.8534,253000.0
2013-05-09 10:45:00,14.98,14.98,14.95,14.97,134900.0,10.8606,10.8606,10.8389,10.8534,134900.0
2013-05-09 10:50:00,14.97,14.99,14.96,14.97,92300.0,10.8534,10.8679,10.8461,10.8534,92300.0
2013-05-09 10:55:00,14.98,15.0,14.98,14.99,80100.0,10.8606,10.8751,10.8606,10.8679,80100.0
2013-05-09 11:00:00,14.99,15.02,14.98,15.01,190300.0,10.8679,10.8896,10.8606,10.8824,190300.0
2013-05-09 11:05:00,15.01,15.01,14.99,15.0,101500.0,10.8824,10.8824,10.8679,10.8751,101500.0
2013-05-09 11:10:00,15.01,15.01,15.0,15.0,20100.0,10.8824,10.8824,10.8751,10.8751,20100.0
2013-05-09 11:15:00,15.0,15.02,15.0,15.01,79800.0,10.8751,10.8896,10.8751,10.8824,79800.0
2013-05-09 11:20:00,15.01,15.04,15.01,15.02,210100.0,10.8824,10.9041,10.8824,10.8896,210100.0
2013-05-09 11:25:00,15.02,15.05,15.02,15.04,133600.0,10.8896,10.9114,10.8896,10.9041,133600.0
2013-05-09 11:30:00,15.04,15.06,15.04,15.04,93700.0,10.9041,10.9186,10.9041,10.9041,93700.0
2013-05-09 11:35:00,15.05,15.06,15.04,15.05,55600.0,10.9114,10.9186,10.9041,10.9114,55600.0
2013-05-09 11:40:00,15.06,15.07,15.04,15.04,85200.0,10.9186,10.9259,10.9041,10.9041,85200.0
2013-05-09 11:45:00,15.04,15.05,15.04,15.04,72800.0,10.9041,10.9114,10.9041,10.9041,72800.0
2013-05-09 11:50:00,15.04,15.05,15.04,15.04,96400.0,10.9041,10.9114,10.9041,10.9041,96400.0
2013-05-09 11:55:00,15.04,15.05,15.04,15.04,33900.0,10.9041,10.9114,10.9041,10.9041,33900.0
2013-05-09 12:00:00,15.04,15.07,15.04,15.07,72800.0,10.9041,10.9259,10.9041,10.9259,72800.0
2013-05-09 12:05:00,15.06,15.07,15.06,15.07,32000.0,10.9186,10.9259,10.9186,10.9259,32000.0
2013-05-09 12:10:00,15.07,15.07,15.05,15.07,64000.0,10.9259,10.9259,10.9114,10.9259,64000.0
2013-05-09 12:15:00,15.05,15.06,15.05,15.06,63500.0,10.9114,10.9186,10.9114,10.9186,63500.0
2013-05-09 12:20:00,15.06,15.06,15.05,15.06,65600.0,10.9186,10.9186,10.9114,10.9186,65600.0
2013-05-09 12:25:00,15.05,15.07,15.05,15.07,67300.0,10.9114,10.9259,10.9114,10.9259,67300.0
2013-05-09 12:30:00,15.07,15.07,15.06,15.07,36300.0,10.9259,10.9259,10.9186,10.9259,36300.0
2013-05-09 12:35:00,15.06,15.07,15.05,15.07,131400.0,10.9186,10.9259,10.9114,10.9259,131400.0
2013-05-09 12:40:00,15.07,15.09,15.07,15.09,180200.0,10.9259,10.9404,10.9259,10.9404,180200.0
2013-05-09 12:45:00,15.09,15.09,15.08,15.09,88700.0,10.9404,10.9404,10.9331,10.9404,88700.0
2013-05-09 12:50:00,15.09,15.09,15.08,15.08,25600.0,10.9404,10.9404,10.9331,10.9331,25600.0
2013-05-09 12:55:00,15.09,15.11,15.08,15.11,162500.0,10.9404,10.9549,10.9331,10.9549,162500.0
2013-05-09 13:00:00,15.11,15.13,15.1,15.13,96800.0,10.9549,10.9694,10.9476,10.9694,96800.0
2013-05-09 13:05:00,15.13,15.15,15.1,15.14,288000.0,10.9694,10.9839,10.9476,10.9766,288000.0
2013-05-09 13:10:00,15.13,15.14,15.13,15.13,44500.0,10.9694,10.9766,10.9694,10.9694,44500.0
2013-05-09 13:15:00,15.13,15.14,15.13,15.13,37900.0,10.9694,10.9766,10.9694,10.9694,37900.0
2013-05-09 13:20:00,15.14,15.14,15.13,15.14,50000.0,10.9766,10.9766,10.9694,10.9766,50000.0
2013-05-09 13:25:00,15.14,15.14,15.13,15.14,49000.0,10.9766,10.9766,10.9694,10.9766,49000.0
2013-05-09 13:30:00,15.14,15.16,15.14,15.16,140500.0,10.9766,10.9911,10.9766,10.9911,140500.0
2013-05-09 13:35:00,15.15,15.16,15.14,15.14,68800.0,10.9839,10.9911,10.9766,10.9766,68800.0
2013-05-09 13:40:00,15.15,15.15,15.13,15.14,113300.0,10.9839,10.9839,10.9694,10.9766,113300.0
2013-05-09 13:45:00,15.15,15.16,15.14,15.15,151900.0,10.9839,10.9911,10.9766,10.9839,151900.0
2013-05-09 13:50:00,15.15,15.15,15.14,15.15,121500.0,10.9839,10.9839,10.9766,10.9839,121500.0
2013-05-09 13:55:00,15.15,15.15,15.14,15.15,86300.0,10.9839,10.9839,10.9766,10.9839,86300.0
2013-05-09 14:00:00,15.15,15.16,15.14,15.15,306700.0,10.9839,10.9911,10.9766,10.9839,306700.0
2013-05-09 14:05:00,15.16,15.16,15.12,15.13,160800.0,10.9911,10.9911,10.9621,10.9694,160800.0
2013-05-09 14:10:00,15.13,15.13,15.11,15.12,108200.0,10.9694,10.9694,10.9549,10.9621,108200.0
2013-05-09 14:15:00,15.11,15.12,15.11,15.11,75100.0,10.9549,10.9621,10.9549,10.9549,75100.0
2013-05-09 14:20:00,15.12,15.13,15.11,15.13,119000.0,10.9621,10.9694,10.9549,10.9694,119000.0
2013-05-09 14:25:00,15.13,15.14,15.12,15.14,62500.0,10.9694,10.9766,10.9621,10.9766,62500.0
2013-05-09 14:30:00,15.14,15.14,15.13,15.14,49500.0,10.9766,10.9766,10.9694,10.9766,49500.0
2013-05-09 14:35:00,15.14,15.14,15.13,15.14,49500.0,10.9766,10.9766,10.9694,10.9766,49500.0
2013-05-09 14:40:00,15.14,15.14,15.09,15.1,163200.0,10.9766,10.9766,10.9404,10.9476,163200.0
2013-05-09 14:45:00,15.09,15.1,15.08,15.09,60000.0,10.9404,10.9476,10.9331,10.9404,60000.0
2013-05-09 14:50:00,15.09,15.09,15.07,15.08,69100.0,10.9404,10.9404,10.9259,10.9331,69100.0
2013-05-09 14:55:00,15.07,15.08,15.03,15.03,114700.0,10.9259,10.9331,10.8969,10.8969,114700.0
2013-05-09 15:00:00,15.03,15.04,14.99,15.02,287700.0,10.8969,10.9041,10.8679,10.8896,287700.0
2013-05-09 15:05:00,15.02,15.05,15.02,15.04,150400.0,10.8896,10.9114,10.8896,10.9041,150400.0
2013-05-09 15:10:00,15.05,15.06,15.04,15.06,106000.0,10.9114,10.9186,10.9041,10.9186,106000.0
2013-05-09 15:15:00,15.06,15.08,15.05,15.08,138800.0,10.9186,10.9331,10.9114,10.9331,138800.0
2013-05-09 15:20:00,15.08,15.15,15.07,15.14,298500.0,10.9331,10.9839,10.9259,10.9766,298500.0
2013-05-09 15:25:00,15.14,15.15,15.12,15.13,162900.0,10.9766,10.9839,10.9621,10.9694,162900.0
2013-05-09 15:30:00,15.13,15.14,15.11,15.12,239400.0,10.9694,10.9766,10.9549,10.9621,239400.0
2013-05-09 15:35:00,15.12,15.12,15.08,15.09,215300.0,10.9621,10.9621,10.9331,10.9404,215300.0
2013-05-09 15:40:00,15.09,15.1,15.06,15.07,390000.0,10.9404,10.9476,10.9186,10.9259,390000.0
2013-05-09 15:45:00,15.07,15.07,15.03,15.03,548200.0,10.9259,10.9259,10.8969,10.8969,548200.0
2013-05-09 15:50:00,15.04,15.04,15.0,15.0,499000.0,10.9041,10.9041,10.8751,10.8751,499000.0
2013-05-09 15:55:00,15.0,15.06,14.99,15.06,1030600.0,10.8751,10.9186,10.8679,10.9186,1030600.0
2013-05-10 09:30:00,15.03,15.17,15.02,15.13,241400.0,10.8969,10.9984,10.8896,10.9694,241400.0
2013-05-10 09:35:00,15.12,15.17,15.12,15.15,111200.0,10.9621,10.9984,10.9621,10.9839,111200.0
2013-05-10 09:40:00,15.15,15.15,15.04,15.04,105300.0,10.9839,10.9839,10.9041,10.9041,105300.0
2013-05-10 09:45:00,15.04,15.1,15.04,15.09,181200.0,10.9041,10.9476,10.9041,10.9404,181200.0
2013-05-10 09:50:00,15.09,15.12,15.09,15.11,81100.0,10.9404,10.9621,10.9404,10.9549,81100.0
2013-05-10 09:55:00,15.11,15.17,15.1,15.16,119000.0,10.9549,10.9984,10.9476,10.9911,119000.0
2013-05-10 10:00:00,15.15,15.19,15.13,15.17,482700.0,10.9839,11.0129,10.9694,10.9984,482700.0
2013-05-10 10:05:00,15.17,15.21,15.16,15.21,116400.0,10.9984,11.0274,10.9911,11.0274,116400.0
2013-05-10 10:10:00,15.21,15.23,15.19,15.23,142300.0,11.0274,11.0419,11.0129,11.0419,142300.0
2013-05-10 10:15:00,15.22,15.23,15.2,15.2,251400.0,11.0346,11.0419,11.0201,11.0201,251400.0
2013-05-10 10:20:00,15.21,15.23,15.2,15.21,234100.0,11.0274,11.0419,11.0201,11.0274,234100.0
2013-05-10 10:25:00,15.21,15.21,15.2,15.2,48500.0,11.0274,11.0274,11.0201,11.0201,48500.0
2013-05-10 10:30:00,15.21,15.21,15.14,15.15,382100.0,11.0274,11.0274,10.9766,10.9839,382100.0
2013-05-10 10:35:00,15.15,15.18,15.15,15.18,210500.0,10.9839,11.0056,10.9839,11.0056,210500.0
2013-05-10 10:40:00,15.17,15.19,15.16,15.18,69200.0,10.9984,11.0129,10.9911,11.0056,69200.0
2013-05-10 10:45:00,15.19,15.19,15.17,15.18,106200.0,11.0129,11.0129,10.9984,11.0056,106200.0
2013-05-10 10:50:00,15.19,15.19,15.17,15.17,105100.0,11.0129,11.0129,10.9984,10.9984,105100.0
2013-05-10 10:55:00,15.18,15.2,15.17,15.2,86500.0,11.0056,11.0201,10.9984,11.0201,86500.0
2013-05-10 11:00:00,15.2,15.2,15.18,15.2,83200.0,11.0201,11.0201,11.0056,11.0201,83200.0
2013-05-10 11:05:00,15.19,15.21,15.19,15.19,99600.0,11.0129,11.0274,11.0129,11.0129,99600.0
2013-05-10 11:10:00,15.2,15.2,15.19,15.19,60600.0,11.0201,11.0201,11.0129,11.0129,60600.0
2013-05-10 11:15:00,15.19,15.2,15.16,15.17,88200.0,11.0129,11.0201,10.9911,10.9984,88200.0
2013-05-10 11:20:00,15.16,15.17,15.15,15.15,112100.0,10.9911,10.9984,10.9839,10.9839,112100.0
2013-05-10 11:25:00,15.16,15.17,15.13,15.14,172400.0,10.9911,10.9984,10.9694,10.9766,172400.0
2013-05-10 11:30:00,15.14,15.15,15.13,15.15,90300.0,10.9766,10.9839,10.9694,10.9839,90300.0
2013-05-10 11:35:00,15.15,15.15,15.13,15.14,74100.0,10.9839,10.9839,10.9694,10.9766,74100.0
2013-05-10 11:40:00,15.14,15.14,15.12,15.12,69200.0,10.9766,10.9766,10.9621,10.9621,69200.0
2013-05-10 11:45:00,15.13,15.13,15.1,15.11,49300.0,10.9694,10.9694,10.9476,10.9549,49300.0
2013-05-10 11:50:00,15.11,15.11,15.07,15.07,184800.0,10.9549,10.9549,10.9259,10.9259,184800.0
2013-05-10 11:55:00,15.07,15.08,15.06,15.06,52200.0,10.9259,10.9331,10.9186,10.9186,52200.0
2013-05-10 12:00:00,15.07,15.09,15.06,15.08,68000.0,10.9259,10.9404,10.9186,10.9331,68000.0
2013-05-10 12:05:00,15.08,15.08,15.07,15.07,23600.0,10.9331,10.9331,10.9259,10.9259,23600.0
2013-05-10 12:10:00,15.07,15.09,15.07,15.09,69900.0,10.9259,10.9404,10.9259,10.9404,69900.0
2013-05-10 12:15:00,15.09,15.1,15.08,15.08,57500.0,10.9404,10.9476,10.9331,10.9331,57500.0
2013-05-10 12:20:00,15.08,15.09,15.08,15.08,52200.0,10.9331,10.9404,10.9331,10.9331,52200.0
2013-05-10 12:25:00,15.08,15.09,15.08,15.08,27300.0,10.9331,10.9404,10.9331,10.9331,27300.0
2013-05-10 12:30:00,15.08,15.1,15.08,15.09,30800.0,10.9331,10.9476,10.9331,10.9404,30800.0
2013-05-10 12:35:00,15.1,15.11,15.08,15.08,52000.0,10.9476,10.9549,10.9331,10.9331,52000.0
2013-05-10 12:40:00,15.08,15.1,15.08,15.09,24000.0,10.9331,10.9476,10.9331,10.9404,24000.0
2013-05-10 12:45:00,15.09,15.1,15.07,15.07,82400.0,10.9404,10.9476,10.9259,10.9259,82400.0
2013-05-10 12:50:00,15.07,15.08,15.06,15.07,20700.0,10.9259,10.9331,10.9186,10.9259,20700.0
2013-05-10 12:55:00,15.06,15.07,15.06,15.06,17100.0,10.9186,10.9259,10.9186,10.9186,17100.0
2013-05-10 13:00:00,15.07,15.07,15.06,15.07,47200.0,10.9259,10.9259,10.9186,10.9259,47200.0
2013-05-10 13:05:00,15.07,15.09,15.07,15.08,81000.0,10.9259,10.9404,10.9259,10.9331,81000.0
2013-05-10 13:10:00,15.07,15.08,15.06,15.07,185300.0,10.9259,10.9331,10.9186,10.9259,185300.0
2013-05-10 13:15:00,15.07,15.07,15.06,15.07,57600.0,10.9259,10.9259,10.9186,10.9259,57600.0
2013-05-10 13:20:00,15.07,15.09,15.06,15.09,51600.0,10.9259,10.9404,10.9186,10.9404,51600.0
2013-05-10 13:25:00,15.09,15.11,15.08,15.08,233900.0,10.9404,10.9549,10.9331,10.9331,233900.0
2013-05-10 13:30:00,15.08,15.09,15.08,15.08,21300.0,10.9331,10.9404,10.9331,10.9331,21300.0
2013-05-10 13:35:00,15.08,15.09,15.08,15.09,27800.0,10.9331,10.9404,10.9331,10.9404,27800.0
2013-05-10 13:40:00,15.09,15.09,15.08,15.09,22500.0,10.9404,10.9404,10.9331,10.9404,22500.0
2013-05-10 13:45:00,15.09,15.11,15.08,15.09,166500.0,10.9404,10.9549,10.9331,10.9404,166500.0
2013-05-10 13:50:00,15.09,15.1,15.09,15.1,38300.0,10.9404,10.9476,10.9404,10.9476,38300.0
2013-05-10 13:55:00,15.1,15.1,15.08,15.09,99800.0,10.9476,10.9476,10.9331,10.9404,99800.0
2013-05-10 14:00:00,15.1,15.1,15.07,15.09,155300.0,10.9476,10.9476,10.9259,10.9404,155300.0
2013-05-10 14:05:00,15.1,15.11,15.09,15.1,64800.0,10.9476,10.9549,10.9404,10.9476,64800.0
2013-05-10 14:10:00,15.1,15.11,15.09,15.09,59500.0,10.9476,10.9549,10.9404,10.9404,59500.0
2013-05-10 14:15:00,15.09,15.1,15.08,15.1,100800.0,10.9404,10.9476,10.9331,10.9476,100800.0
2013-05-10 14:20:00,15.1,15.11,15.09,15.11,140300.0,10.9476,10.9549,10.9404,10.9549,140300.0
2013-05-10 14:25:00,15.11,15.13,15.1,15.13,61800.0,10.9549,10.9694,10.9476,10.9694,61800.0
2013-05-10 14:30:00,15.12,15.14,15.12,15.14,65000.0,10.9621,10.9766,10.9621,10.9766,65000.0
2013-05-10 14:35:00,15.14,15.14,15.13,15.13,43500.0,10.9766,10.9766,10.9694,10.9694,43500.0
2013-05-10 14:40:00,15.14,15.14,15.11,15.11,83500.0,10.9766,10.9766,10.9549,10.9549,83500.0
2013-05-10 14:45:00,15.11,15.12,15.11,15.11,32200.0,10.9549,10.9621,10.9549,10.9549,32200.0
2013-05-10 14:50:00,15.11,15.12,15.1,15.11,66900.0,10.9549,10.9621,10.9476,10.9549,66900.0
2013-05-10 14:55:00,15.11,15.11,15.1,15.1,52200.0,10.9549,10.9549,10.9476,10.9476,52200.0
2013-05-10 15:00:00,15.1,15.11,15.1,15.1,70600.0,10.9476,10.9549,10.9476,10.9476,70600.0
2013-05-10 15:05:00,15.1,15.11,15.1,15.1,80500.0,10.9476,10.9549,10.9476,10.9476,80500.0
2013-05-10 15:10:00,15.1,15.11,15.1,15.11,86400.0,10.9476,10.9549,10.9476,10.9549,86400.0
2013-05-10 15:15:00,15.1,15.11,15.1,15.1,188400.0,10.9476,10.9549,10.9476,10.9476,188400.0
2013-05-10 15:20:00,15.1,15.11,15.09,15.09,146500.0,10.9476,10.9549,10.9404,10.9404,146500.0
2013-05-10 15:25:00,15.09,15.1,15.06,15.06,161000.0,10.9404,10.9476,10.9186,10.9186,161000.0
2013-05-10 15:30:00,15.06,15.08,15.06,15.08,205900.0,10.9186,10.9331,10.9186,10.9331,205900.0
2013-05-10 15:35:00,15.08,15.08,15.07,15.07,121300.0,10.9331,10.9331,10.9259,10.9259,121300.0
2013-05-10 15:40:00,15.08,15.09,15.07,15.09,118900.0,10.9331,10.9404,10.9259,10.9404,118900.0
2013-05-10 15:45:00,15.09,15.1,15.09,15.1,168400.0,10.9404,10.9476,10.9404,10.9476,168400.0
2013-05-10 15:50:00,15.1,15.1,15.09,15.1,188500.0,10.9476,10.9476,10.9404,10.9476,188500.0
2013-05-10 15:55:00,15.1,15.1,15.09,15.09,379500.0,10.9476,10.9476,10.9404,10.9404,379500.0
2013-05-13 09:30:00,15.36,15.5,15.33,15.44,1191200.0,11.1361,11.2376,11.1144,11.1941,1191200.0
2013-05-13 09:35:00,15.44,15.45,15.39,15.41,321100.0,11.1941,11.2014,11.1579,11.1724,321100.0
2013-05-13 09:40:00,15.41,15.42,15.34,15.35,411400.0,11.1724,11.1796,11.1216,11.1289,411400.0
2013-05-13 09:45:00,15.36,15.44,15.35,15.41,494700.0,11.1361,11.1941,11.1289,11.1724,494700.0
2013-05-13 09:50:00,15.41,15.42,15.35,15.36,376500.0,11.1724,11.1796,11.1289,11.1361,376500.0
2013-05-13 09:55:00,15.37,15.37,15.28,15.31,434800.0,11.1434,11.1434,11.0781,11.0999,434800.0
2013-05-13 10:00:00,15.31,15.32,15.2,15.22,393600.0,11.0999,11.1071,11.0201,11.0346,393600.0
2013-05-13 10:05:00,15.22,15.27,15.2,15.26,299500.0,11.0346,11.0709,11.0201,11.0636,299500.0
2013-05-13 10:10:00,15.25,15.31,15.24,15.31,384100.0,11.0564,11.0999,11.0491,11.0999,384100.0
2013-05-13 10:15:00,15.31,15.32,15.26,15.27,348700.0,11.0999,11.1071,11.0636,11.0709,348700.0
2013-05-13 10:20:00,15.27,15.33,15.26,15.31,215000.0,11.0709,11.1144,11.0636,11.0999,215000.0
2013-05-13 10:25:00,15.31,15.35,15.29,15.35,232100.0,11.0999,11.1289,11.0854,11.1289,232100.0
2013-05-13 10:30:00,15.35,15.38,15.34,15.37,367900.0,11.1289,11.1506,11.1216,11.1434,367900.0
2013-05-13 10:35:00,15.37,15.41,15.36,15.37,382500.0,11.1434,11.1724,11.1361,11.1434,382500.0
2013-05-13 10:40:00,15.38,15.38,15.32,15.32,128800.0,11.1506,11.1506,11.1071,11.1071,128800.0
2013-05-13 10:45:00,15.31,15.32,15.27,15.31,179800.0,11.0999,11.1071,11.0709,11.0999,179800.0
2013-05-13 10:50:00,15.31,15.32,15.3,15.32,62400.0,11.0999,11.1071,11.0926,11.1071,62400.0
2013-05-13 10:55:00,15.32,15.33,15.3,15.3,108000.0,11.1071,11.1144,11.0926,11.0926,108000.0
2013-05-13 11:00:00,15.3,15.31,15.26,15.26,76600.0,11.0926,11.0999,11.0636,11.0636,76600.0
2013-05-13 11:05:00,15.27,15.27,15.26,15.26,37200.0,11.0709,11.0709,11.0636,11.0636,37200.0
2013-05-13 11:10:00,15.27,15.27,15.24,15.26,173200.0,11.0709,11.0709,11.0491,11.0636,173200.0
2013-05-13 11:15:00,15.27,15.28,15.25,15.26,69500.0,11.0709,11.0781,11.0564,11.0636,69500.0
2013-05-13 11:20:00,15.25,15.26,15.21,15.21,139600.0,11.0564,11.0636,11.0274,11.0274,139600.0
2013-05-13 11:25:00,15.21,15.24,15.2,15.23,99100.0,11.0274,11.0491,11.0201,11.0419,99100.0
2013-05-13 11:30:00,15.23,15.25,15.21,15.23,142300.0,11.0419,11.0564,11.0274,11.0419,142300.0
2013-05-13 11:35:00,15.23,15.27,15.22,15.27,78100.0,11.0419,11.0709,11.0346,11.0709,78100.0
2013-05-13 11:40:00,15.27,15.28,15.26,15.28,71700.0,11.0709,11.0781,11.0636,11.0781,71700.0
2013-05-13 11:45:00,15.28,15.3,15.27,15.3,66500.0,11.0781,11.0926,11.0709,11.0926,66500.0
2013-05-13 11:50:00,15.29,15.31,15.28,15.28,335300.0,11.0854,11.0999,11.0781,11.0781,335300.0
2013-05-13 11:55:00,15.29,15.29,15.28,15.28,28000.0,11.0854,11.0854,11.0781,11.0781,28000.0
2013-05-13 12:00:00,15.28,15.29,15.28,15.28,39200.0,11.0781,11.0854,11.0781,11.0781,39200.0
2013-05-13 12:05:00,15.28,15.29,15.28,15.29,26600.0,11.0781,11.0854,11.0781,11.0854,26600.0
2013-05-13 12:10:00,15.29,15.29,15.28,15.29,32000.0,11.0854,11.0854,11.0781,11.0854,32000.0
2013-05-13 12:15:00,15.28,15.29,15.27,15.28,36500.0,11.0781,11.0854,11.0709,11.0781,36500.0
2013-05-13 12:20:00,15.28,15.28,15.25,15.26,33900.0,11.0781,11.0781,11.0564,11.0636,33900.0
2013-05-13 12:25:00,15.25,15.26,15.22,15.22,74900.0,11.0564,11.0636,11.0346,11.0346,74900.0
2013-05-13 12:30:00,15.23,15.24,15.22,15.23,39500.0,11.0419,11.0491,11.0346,11.0419,39500.0
2013-05-13 12:35:00,15.23,15.23,15.21,15.21,59700.0,11.0419,11.0419,11.0274,11.0274,59700.0
2013-05-13 12:40:00,15.21,15.23,15.21,15.23,67300.0,11.0274,11.0419,11.0274,11.0419,67300.0
2013-05-13 12:45:00,15.23,15.25,15.22,15.25,94000.0,11.0419,11.0564,11.0346,11.0564,94000.0
2013-05-13 12:50:00,15.25,15.25,15.21,15.22,104300.0,11.0564,11.0564,11.0274,11.0346,104300.0
2013-05-13 12:55:00,15.22,15.22,15.2,15.21,95800.0,11.0346,11.0346,11.0201,11.0274,95800.0
2013-05-13 13:00:00,15.2,15.22,15.2,15.21,59000.0,11.0201,11.0346,11.0201,11.0274,59000.0
2013-05-13 13:05:00,15.22,15.23,15.22,15.23,63800.0,11.0346,11.0419,11.0346,11.0419,63800.0
2013-05-13 13:10:00,15.23,15.23,15.22,15.23,33100.0,11.0419,11.0419,11.0346,11.0419,33100.0
2013-05-13 13:15:00,15.23,15.23,15.22,15.23,25900.0,11.0419,11.0419,11.0346,11.0419,25900.0
2013-05-13 13:20:00,15.22,15.23,15.22,15.23,37600.0,11.0346,11.0419,11.0346,11.0419,37600.0
2013-05-13 13:25:00,15.22,15.23,15.2,15.21,113800.0,11.0346,11.0419,11.0201,11.0274,113800.0
2013-05-13 13:30:00,15.2,15.21,15.2,15.2,39100.0,11.0201,11.0274,11.0201,11.0201,39100.0
2013-05-13 13:35:00,15.2,15.21,15.18,15.19,100900.0,11.0201,11.0274,11.0056,11.0129,100900.0
2013-05-13 13:40:00,15.19,15.21,15.19,15.19,73700.0,11.0129,11.0274,11.0129,11.0129,73700.0
2013-05-13 13:45:00,15.2,15.2,15.19,15.19,19800.0,11.0201,11.0201,11.0129,11.0129,19800.0
2013-05-13 13:50:00,15.19,15.2,15.19,15.2,34200.0,11.0129,11.0201,11.0129,11.0201,34200.0
2013-05-13 13:55:00,15.2,15.2,15.19,15.19,23400.0,11.0201,11.0201,11.0129,11.0129,23400.0
2013-05-13 14:00:00,15.2,15.2,15.16,15.19,118700.0,11.0201,11.0201,10.9911,11.0129,118700.0
2013-05-13 14:05:00,15.19,15.22,15.18,15.21,131100.0,11.0129,11.0346,11.0056,11.0274,131100.0
2013-05-13 14:10:00,15.21,15.21,15.2,15.2,83700.0,11.0274,11.0274,11.0201,11.0201,83700.0
2013-05-13 14:15:00,15.2,15.22,15.2,15.21,57700.0,11.0201,11.0346,11.0201,11.0274,57700.0
2013-05-13 14:20:00,15.21,15.24,15.21,15.23,78500.0,11.0274,11.0491,11.0274,11.0419,78500.0
2013-05-13 14:25:00,15.23,15.24,15.23,15.23,45400.0,11.0419,11.0491,11.0419,11.0419,45400.0
2013-05-13 14:30:00,15.24,15.27,15.23,15.27,121900.0,11.0491,11.0709,11.0419,11.0709,121900.0
2013-05-13 14:35:00,15.27,15.27,15.26,15.26,60400.0,11.0709,11.0709,11.0636,11.0636,60400.0
2013-05-13 14:40:00,15.27,15.28,15.25,15.25,152700.0,11.0709,11.0781,11.0564,11.0564,152700.0
2013-05-13 14:45:00,15.25,15.25,15.23,15.24,82300.0,11.0564,11.0564,11.0419,11.0491,82300.0
2013-05-13 14:50:00,15.24,15.24,15.23,15.24,41900.0,11.0491,11.0491,11.0419,11.0491,41900.0
2013-05-13 14:55:00,15.24,15.25,15.23,15.25,66400.0,11.0491,11.0564,11.0419,11.0564,66400.0
2013-05-13 15:00:00,15.25,15.25,15.22,15.22,122100.0,11.0564,11.0564,11.0346,11.0346,122100.0
2013-05-13 15:05:00,15.22,15.23,15.21,15.21,55000.0,11.0346,11.0419,11.0274,11.0274,55000.0
2013-05-13 15:10:00,15.21,15.22,15.19,15.21,128000.0,11.0274,11.0346,11.0129,11.0274,128000.0
2013-05-13 15:15:00,15.21,15.23,15.19,15.23,121000.0,11.0274,11.0419,11.0129,11.0419,121000.0
2013-05-13 15:20:00,15.23,15.23,15.22,15.23,61100.0,11.0419,11.0419,11.0346,11.0419,61100.0
2013-05-13 15:25:00,15.22,15.24,15.22,15.24,77400.0,11.0346,11.0491,11.0346,11.0491,77400.0
2013-05-13 15:30:00,15.24,15.26,15.23,15.25,183000.0,11.0491,11.0636,11.0419,11.0564,183000.0
2013-05-13 15:35:00,15.25,15.25,15.24,15.25,105700.0,11.0564,11.0564,11.0491,11.0564,105700.0
2013-05-13 15:40:00,15.25,15.26,15.24,15.24,101200.0,11.0564,11.0636,11.0491,11.0491,101200.0
2013-05-13 15:45:00,15.25,15.25,15.22,15.22,152500.0,11.0564,11.0564,11.0346,11.0346,152500.0
2013-05-13 15:50:00,15.22,15.23,15.21,15.21,165800.0,11.0346,11.0419,11.0274,11.0274,165800.0
2013-05-13 15:55:00,15.22,15.24,15.21,15.24,410000.0,11.0346,11.0491,11.0274,11.0491,410000.0
2013-05-14 09:30:00,15.27,15.3,15.24,15.27,293100.0,11.0709,11.0926,11.0491,11.0709,293100.0
2013-05-14 09:35:00,15.26,15.3,15.23,15.29,206200.0,11.0636,11.0926,11.0419,11.0854,206200.0
2013-05-14 09:40:00,15.3,15.33,15.25,15.25,302300.0,11.0926,11.1144,11.0564,11.0564,302300.0
2013-05-14 09:45:00,15.26,15.3,15.25,15.3,631100.0,11.0636,11.0926,11.0564,11.0926,631100.0
2013-05-14 09:50:00,15.3,15.35,15.29,15.34,859500.0,11.0926,11.1289,11.0854,11.1216,859500.0
2013-05-14 09:55:00,15.34,15.35,15.31,15.33,139100.0,11.1216,11.1289,11.0999,11.1144,139100.0
2013-05-14 10:00:00,15.33,15.34,15.33,15.34,62100.0,11.1144,11.1216,11.1144,11.1216,62100.0
2013-05-14 10:05:00,15.34,15.34,15.31,15.33,132400.0,11.1216,11.1216,11.0999,11.1144,132400.0
2013-05-14 10:10:00,15.32,15.35,15.32,15.34,141400.0,11.1071,11.1289,11.1071,11.1216,141400.0
2013-05-14 10:15:00,15.35,15.36,15.34,15.34,86800.0,11.1289,11.1361,11.1216,11.1216,86800.0
2013-05-14 10:20:00,15.34,15.35,15.32,15.33,149200.0,11.1216,11.1289,11.1071,11.1144,149200.0
2013-05-14 10:25:00,15.32,15.35,15.32,15.35,97500.0,11.1071,11.1289,11.1071,11.1289,97500.0
2013-05-14 10:30:00,15.35,15.36,15.34,15.36,116500.0,11.1289,11.1361,11.1216,11.1361,116500.0
2013-05-14 10:35:00,15.36,15.4,15.35,15.39,157400.0,11.1361,11.1651,11.1289,11.1579,157400.0
2013-05-14 10:40:00,15.39,15.41,15.38,15.38,243000.0,11.1579,11.1724,11.1506,11.1506,243000.0
2013-05-14 10:45:00,15.39,15.39,15.37,15.38,122100.0,11.1579,11.1579,11.1434,11.1506,122100.0
2013-05-14 10:50:00,15.38,15.39,15.37,15.39,53500.0,11.1506,11.1579,11.1434,11.1579,53500.0
2013-05-14 10:55:00,15.39,15.39,15.38,15.39,29500.0,11.1579,11.1579,11.1506,11.1579,29500.0
2013-05-14 11:00:00,15.39,15.41,15.39,15.4,187400.0,11.1579,11.1724,11.1579,11.1651,187400.0
2013-05-14 11:05:00,15.4,15.42,15.39,15.41,129800.0,11.1651,11.1796,11.1579,11.1724,129800.0
2013-05-14 11:10:00,15.41,15.42,15.4,15.4,133400.0,11.1724,11.1796,11.1651,11.1651,133400.0
2013-05-14 11:15:00,15.4,15.41,15.4,15.4,109500.0,11.1651,11.1724,11.1651,11.1651,109500.0
2013-05-14 11:20:00,15.4,15.41,15.39,15.39,112900.0,11.1651,11.1724,11.1579,11.1579,112900.0
2013-05-14 11:25:00,15.4,15.41,15.39,15.41,57500.0,11.1651,11.1724,11.1579,11.1724,57500.0
2013-05-14 11:30:00,15.41,15.42,15.4,15.42,67900.0,11.1724,11.1796,11.1651,11.1796,67900.0
2013-05-14 11:35:00,15.41,15.42,15.41,15.41,60400.0,11.1724,11.1796,11.1724,11.1724,60400.0
2013-05-14 11:40:00,15.41,15.42,15.41,15.41,89100.0,11.1724,11.1796,11.1724,11.1724,89100.0
2013-05-14 11:45:00,15.42,15.43,15.41,15.42,89800.0,11.1796,11.1869,11.1724,11.1796,89800.0
2013-05-14 11:50:00,15.42,15.43,15.42,15.42,48800.0,11.1796,11.1869,11.1796,11.1796,48800.0
2013-05-14 11:55:00,15.42,15.43,15.42,15.43,56500.0,11.1796,11.1869,11.1796,11.1869,56500.0
2013-05-14 12:00:00,15.43,15.43,15.42,15.42,31800.0,11.1869,11.1869,11.1796,11.1796,31800.0
2013-05-14 12:05:00,15.43,15.43,15.42,15.43,90300.0,11.1869,11.1869,11.1796,11.1869,90300.0
2013-05-14 12:10:00,15.43,15.45,15.42,15.45,78600.0,11.1869,11.2014,11.1796,11.2014,78600.0
2013-05-14 12:15:00,15.45,15.46,15.44,15.45,200300.0,11.2014,11.2086,11.1941,11.2014,200300.0
2013-05-14 12:20:00,15.45,15.45,15.44,15.44,42700.0,11.2014,11.2014,11.1941,11.1941,42700.0
2013-05-14 12:25:00,15.44,15.45,15.42,15.43,103700.0,11.1941,11.2014,11.1796,11.1869,103700.0
2013-05-14 12:30:00,15.44,15.45,15.43,15.44,39700.0,11.1941,11.2014,11.1869,11.1941,39700.0
2013-05-14 12:35:00,15.44,15.45,15.44,15.44,29300.0,11.1941,11.2014,11.1941,11.1941,29300.0
2013-05-14 12:40:00,15.45,15.45,15.44,15.44,33900.0,11.2014,11.2014,11.1941,11.1941,33900.0
2013-05-14 12:45:00,15.45,15.46,15.43,15.43,140600.0,11.2014,11.2086,11.1869,11.1869,140600.0
2013-05-14 12:50:00,15.43,15.44,15.43,15.44,42300.0,11.1869,11.1941,11.1869,11.1941,42300.0
2013-05-14 12:55:00,15.44,15.44,15.41,15.41,62700.0,11.1941,11.1941,11.1724,11.1724,62700.0
2013-05-14 13:00:00,15.41,15.43,15.41,15.42,43200.0,11.1724,11.1869,11.1724,11.1796,43200.0
2013-05-14 13:05:00,15.43,15.43,15.42,15.43,113600.0,11.1869,11.1869,11.1796,11.1869,113600.0
2013-05-14 13:10:00,15.43,15.45,15.43,15.44,117300.0,11.1869,11.2014,11.1869,11.1941,117300.0
2013-05-14 13:15:00,15.45,15.46,15.44,15.45,75700.0,11.2014,11.2086,11.1941,11.2014,75700.0
2013-05-14 13:20:00,15.45,15.45,15.44,15.45,27700.0,11.2014,11.2014,11.1941,11.2014,27700.0
2013-05-14 13:25:00,15.45,15.45,15.44,15.44,23300.0,11.2014,11.2014,11.1941,11.1941,23300.0
2013-05-14 13:30:00,15.45,15.45,15.44,15.44,26000.0,11.2014,11.2014,11.1941,11.1941,26000.0
2013-05-14 13:35:00,15.45,15.45,15.44,15.44,74600.0,11.2014,11.2014,11.1941,11.1941,74600.0
2013-05-14 13:40:00,15.44,15.45,15.44,15.45,39400.0,11.1941,11.2014,11.1941,11.2014,39400.0
2013-05-14 13:45:00,15.45,15.46,15.44,15.46,76300.0,11.2014,11.2086,11.1941,11.2086,76300.0
2013-05-14 13:50:00,15.45,15.46,15.43,15.45,497700.0,11.2014,11.2086,11.1869,11.2014,497700.0
2013-05-14 13:55:00,15.46,15.46,15.44,15.45,113500.0,11.2086,11.2086,11.1941,11.2014,113500.0
2013-05-14 14:00:00,15.45,15.45,15.43,15.44,99900.0,11.2014,11.2014,11.1869,11.1941,99900.0
2013-05-14 14:05:00,15.44,15.46,15.43,15.44,184700.0,11.1941,11.2086,11.1869,11.1941,184700.0
2013-05-14 14:10:00,15.44,15.46,15.43,15.46,117700.0,11.1941,11.2086,11.1869,11.2086,117700.0
2013-05-14 14:15:00,15.46,15.46,15.45,15.46,89800.0,11.2086,11.2086,11.2014,11.2086,89800.0
2013-05-14 14:20:00,15.46,15.46,15.45,15.46,47600.0,11.2086,11.2086,11.2014,11.2086,47600.0
2013-05-14 14:25:00,15.46,15.47,15.45,15.47,97300.0,11.2086,11.2159,11.2014,11.2159,97300.0
2013-05-14 14:30:00,15.47,15.48,15.46,15.48,150900.0,11.2159,11.2231,11.2086,11.2231,150900.0
2013-05-14 14:35:00,15.48,15.5,15.47,15.49,292700.0,11.2231,11.2376,11.2159,11.2304,292700.0
2013-05-14 14:40:00,15.49,15.49,15.46,15.46,164800.0,11.2304,11.2304,11.2086,11.2086,164800.0
2013-05-14 14:45:00,15.47,15.47,15.46,15.46,67900.0,11.2159,11.2159,11.2086,11.2086,67900.0
2013-05-14 14:50:00,15.47,15.47,15.46,15.46,82600.0,11.2159,11.2159,11.2086,11.2086,82600.0
2013-05-14 14:55:00,15.47,15.47,15.46,15.46,75800.0,11.2159,11.2159,11.2086,11.2086,75800.0
2013-05-14 15:00:00,15.46,15.49,15.45,15.47,244000.0,11.2086,11.2304,11.2014,11.2159,244000.0
2013-05-14 15:05:00,15.46,15.47,15.43,15.44,398800.0,11.2086,11.2159,11.1869,11.1941,398800.0
2013-05-14 15:10:00,15.44,15.46,15.43,15.46,276500.0,11.1941,11.2086,11.1869,11.2086,276500.0
2013-05-14 15:15:00,15.45,15.46,15.44,15.46,306600.0,11.2014,11.2086,11.1941,11.2086,306600.0
2013-05-14 15:20:00,15.46,15.46,15.44,15.44,110000.0,11.2086,11.2086,11.1941,11.1941,110000.0
2013-05-14 15:25:00,15.45,15.45,15.43,15.44,102400.0,11.2014,11.2014,11.1869,11.1941,102400.0
2013-05-14 15:30:00,15.44,15.47,15.43,15.46,221600.0,11.1941,11.2159,11.1869,11.2086,221600.0
2013-05-14 15:35:00,15.46,15.48,15.46,15.46,173500.0,11.2086,11.2231,11.2086,11.2086,173500.0
2013-05-14 15:40:00,15.47,15.5,15.46,15.5,464600.0,11.2159,11.2376,11.2086,11.2376,464600.0
2013-05-14 15:45:00,15.5,15.52,15.49,15.52,473700.0,11.2376,11.2521,11.2304,11.2521,473700.0
2013-05-14 15:50:00,15.51,15.52,15.51,15.52,273400.0,11.2449,11.2521,11.2449,11.2521,273400.0
2013-05-14 15:55:00,15.51,15.53,15.51,15.53,853900.0,11.2449,11.2594,11.2449,11.2594,853900.0
2013-05-15 09:30:00,15.53,15.53,15.4,15.52,327300.0,11.2594,11.2594,11.1651,11.2521,327300.0
2013-05-15 09:35:00,15.52,15.57,15.49,15.56,191200.0,11.2521,11.2884,11.2304,11.2811,191200.0
2013-05-15 09:40:00,15.56,15.58,15.55,15.55,198000.0,11.2811,11.2956,11.2739,11.2739,198000.0
2013-05-15 09:45:00,15.56,15.61,15.55,15.61,193600.0,11.2811,11.3174,11.2739,11.3174,193600.0
2013-05-15 09:50:00,15.6,15.63,15.6,15.6,161600.0,11.3101,11.3319,11.3101,11.3101,161600.0
2013-05-15 09:55:00,15.61,15.62,15.58,15.59,113800.0,11.3174,11.3246,11.2956,11.3029,113800.0
2013-05-15 10:00:00,15.58,15.63,15.58,15.62,127900.0,11.2956,11.3319,11.2956,11.3246,127900.0
2013-05-15 10:05:00,15.62,15.62,15.59,15.61,109000.0,11.3246,11.3246,11.3029,11.3174,109000.0
2013-05-15 10:10:00,15.61,15.62,15.58,15.62,239100.0,11.3174,11.3246,11.2956,11.3246,239100.0
2013-05-15 10:15:00,15.63,15.65,15.62,15.64,564700.0,11.3319,11.3464,11.3246,11.3391,564700.0
2013-05-15 10:20:00,15.64,15.64,15.59,15.59,242800.0,11.3391,11.3391,11.3029,11.3029,242800.0
2013-05-15 10:25:00,15.6,15.6,15.58,15.59,218000.0,11.3101,11.3101,11.2956,11.3029,218000.0
2013-05-15 10:30:00,15.58,15.6,15.58,15.58,143900.0,11.2956,11.3101,11.2956,11.2956,143900.0
2013-05-15 10:35:00,15.58,15.59,15.57,15.58,139100.0,11.2956,11.3029,11.2884,11.2956,139100.0
2013-05-15 10:40:00,15.58,15.58,15.54,15.54,140800.0,11.2956,11.2956,11.2666,11.2666,140800.0
2013-05-15 10:45:00,15.54,15.59,15.54,15.59,148400.0,11.2666,11.3029,11.2666,11.3029,148400.0
2013-05-15 10:50:00,15.58,15.61,15.58,15.59,253100.0,11.2956,11.3174,11.2956,11.3029,253100.0
2013-05-15 10:55:00,15.59,15.63,15.59,15.63,123700.0,11.3029,11.3319,11.3029,11.3319,123700.0
2013-05-15 11:00:00,15.63,15.65,15.61,15.65,257600.0,11.3319,11.3464,11.3174,11.3464,257600.0
2013-05-15 11:05:00,15.65,15.66,15.63,15.66,141900.0,11.3464,11.3536,11.3319,11.3536,141900.0
2013-05-15 11:10:00,15.66,15.68,15.65,15.68,92500.0,11.3536,11.3681,11.3464,11.3681,92500.0
2013-05-15 11:15:00,15.68,15.69,15.67,15.68,133200.0,11.3681,11.3754,11.3609,11.3681,133200.0
2013-05-15 11:20:00,15.68,15.69,15.68,15.69,87400.0,11.3681,11.3754,11.3681,11.3754,87400.0
2013-05-15 11:25:00,15.69,15.69,15.68,15.68,219800.0,11.3754,11.3754,11.3681,11.3681,219800.0
2013-05-15 11:30:00,15.68,15.69,15.65,15.65,165900.0,11.3681,11.3754,11.3464,11.3464,165900.0
2013-05-15 11:35:00,15.65,15.66,15.64,15.64,53700.0,11.3464,11.3536,11.3391,11.3391,53700.0
2013-05-15 11:40:00,15.64,15.65,15.62,15.62,75400.0,11.3391,11.3464,11.3246,11.3246,75400.0
2013-05-15 11:45:00,15.62,15.63,15.62,15.63,73000.0,11.3246,11.3319,11.3246,11.3319,73000.0
2013-05-15 11:50:00,15.63,15.67,15.62,15.67,142900.0,11.3319,11.3609,11.3246,11.3609,142900.0
2013-05-15 11:55:00,15.67,15.68,15.66,15.67,92100.0,11.3609,11.3681,11.3536,11.3609,92100.0
2013-05-15 12:00:00,15.67,15.68,15.66,15.67,37200.0,11.3609,11.3681,11.3536,11.3609,37200.0
2013-05-15 12:05:00,15.68,15.68,15.67,15.68,119600.0,11.3681,11.3681,11.3609,11.3681,119600.0
2013-05-15 12:10:00,15.68,15.68,15.67,15.67,110400.0,11.3681,11.3681,11.3609,11.3609,110400.0
2013-05-15 12:15:00,15.68,15.69,15.66,15.67,93400.0,11.3681,11.3754,11.3536,11.3609,93400.0
2013-05-15 12:20:00,15.67,15.68,15.66,15.67,57400.0,11.3609,11.3681,11.3536,11.3609,57400.0
2013-05-15 12:25:00,15.67,15.68,15.66,15.67,45800.0,11.3609,11.3681,11.3536,11.3609,45800.0
2013-05-15 12:30:00,15.68,15.69,15.67,15.68,80200.0,11.3681,11.3754,11.3609,11.3681,80200.0
2013-05-15 12:35:00,15.67,15.69,15.67,15.67,122000.0,11.3609,11.3754,11.3609,11.3609,122000.0
2013-05-15 12:40:00,15.68,15.69,15.67,15.68,59400.0,11.3681,11.3754,11.3609,11.3681,59400.0
2013-05-15 12:45:00,15.68,15.69,15.67,15.69,79700.0,11.3681,11.3754,11.3609,11.3754,79700.0
2013-05-15 12:50:00,15.69,15.69,15.68,15.69,30600.0,11.3754,11.3754,11.3681,11.3754,30600.0
2013-05-15 12:55:00,15.69,15.69,15.68,15.68,52900.0,11.3754,11.3754,11.3681,11.3681,52900.0
2013-05-15 13:00:00,15.68,15.68,15.65,15.65,110200.0,11.3681,11.3681,11.3464,11.3464,110200.0
2013-05-15 13:05:00,15.65,15.65,15.63,15.64,140200.0,11.3464,11.3464,11.3319,11.3391,140200.0
2013-05-15 13:10:00,15.64,15.64,15.63,15.64,49300.0,11.3391,11.3391,11.3319,11.3391,49300.0
2013-05-15 13:15:00,15.64,15.65,15.63,15.63,140900.0,11.3391,11.3464,11.3319,11.3319,140900.0
2013-05-15 13:20:00,15.64,15.64,15.61,15.62,219100.0,11.3391,11.3391,11.3174,11.3246,219100.0
2013-05-15 13:25:00,15.61,15.63,15.6,15.62,148700.0,11.3174,11.3319,11.3101,11.3246,148700.0
2013-05-15 13:30:00,15.62,15.64,15.62,15.64,93000.0,11.3246,11.3391,11.3246,11.3391,93000.0
2013-05-15 13:35:00,15.64,15.65,15.64,15.65,44600.0,11.3391,11.3464,11.3391,11.3464,44600.0
2013-05-15 13:40:00,15.65,15.65,15.63,15.63,72200.0,11.3464,11.3464,11.3319,11.3319,72200.0
2013-05-15 13:45:00,15.64,15.64,15.63,15.63,29400.0,11.3391,11.3391,11.3319,11.3319,29400.0
2013-05-15 13:50:00,15.64,15.65,15.63,15.65,70500.0,11.3391,11.3464,11.3319,11.3464,70500.0
2013-05-15 13:55:00,15.65,15.65,15.64,15.64,73100.0,11.3464,11.3464,11.3391,11.3391,73100.0
2013-05-15 14:00:00,15.65,15.65,15.63,15.65,76400.0,11.3464,11.3464,11.3319,11.3464,76400.0
2013-05-15 14:05:00,15.65,15.66,15.65,15.66,52000.0,11.3464,11.3536,11.3464,11.3536,52000.0
2013-05-15 14:10:00,15.66,15.68,15.66,15.68,133400.0,11.3536,11.3681,11.3536,11.3681,133400.0
2013-05-15 14:15:00,15.68,15.68,15.65,15.65,126000.0,11.3681,11.3681,11.3464,11.3464,126000.0
2013-05-15 14:20:00,15.66,15.66,15.63,15.63,61600.0,11.3536,11.3536,11.3319,11.3319,61600.0
2013-05-15 14:25:00,15.63,15.64,15.62,15.63,182500.0,11.3319,11.3391,11.3246,11.3319,182500.0
2013-05-15 14:30:00,15.62,15.65,15.62,15.65,77500.0,11.3246,11.3464,11.3246,11.3464,77500.0
2013-05-15 14:35:00,15.65,15.66,15.63,15.64,87800.0,11.3464,11.3536,11.3319,11.3391,87800.0
2013-05-15 14:40:00,15.64,15.65,15.6,15.61,227600.0,11.3391,11.3464,11.3101,11.3174,227600.0
2013-05-15 14:45:00,15.62,15.65,15.61,15.65,198400.0,11.3246,11.3464,11.3174,11.3464,198400.0
2013-05-15 14:50:00,15.65,15.65,15.62,15.64,80600.0,11.3464,11.3464,11.3246,11.3391,80600.0
2013-05-15 14:55:00,15.64,15.65,15.62,15.64,104100.0,11.3391,11.3464,11.3246,11.3391,104100.0
2013-05-15 15:00:00,15.65,15.65,15.62,15.63,138300.0,11.3464,11.3464,11.3246,11.3319,138300.0
2013-05-15 15:05:00,15.63,15.65,15.63,15.64,136500.0,11.3319,11.3464,11.3319,11.3391,136500.0
2013-05-15 15:10:00,15.64,15.67,15.63,15.67,125800.0,11.3391,11.3609,11.3319,11.3609,125800.0
2013-05-15 15:15:00,15.67,15.67,15.64,15.66,205000.0,11.3609,11.3609,11.3391,11.3536,205000.0
2013-05-15 15:20:00,15.66,15.67,15.64,15.67,144500.0,11.3536,11.3609,11.3391,11.3609,144500.0
2013-05-15 15:25:00,15.67,15.68,15.66,15.68,126300.0,11.3609,11.3681,11.3536,11.3681,126300.0
2013-05-15 15:30:00,15.68,15.68,15.67,15.68,68400.0,11.3681,11.3681,11.3609,11.3681,68400.0
2013-05-15 15:35:00,15.68,15.69,15.67,15.69,151600.0,11.3681,11.3754,11.3609,11.3754,151600.0
2013-05-15 15:40:00,15.69,15.69,15.67,15.69,158400.0,11.3754,11.3754,11.3609,11.3754,158400.0
2013-05-15 15:45:00,15.69,15.7,15.68,15.7,143600.0,11.3754,11.3826,11.3681,11.3826,143600.0
2013-05-15 15:50:00,15.7,15.71,15.68,15.69,284400.0,11.3826,11.3899,11.3681,11.3754,284400.0
2013-05-15 15:55:00,15.68,15.7,15.67,15.68,378200.0,11.3681,11.3826,11.3609,11.3681,378200.0
2013-05-16 09:30:00,15.67,15.71,15.65,15.66,358400.0,11.3609,11.3899,11.3464,11.3536,358400.0
2013-05-16 09:35:00,15.66,15.66,15.57,15.57,148300.0,11.3536,11.3536,11.2884,11.2884,148300.0
2013-05-16 09:40:00,15.57,15.64,15.57,15.64,156100.0,11.2884,11.3391,11.2884,11.3391,156100.0
2013-05-16 09:45:00,15.64,15.71,15.63,15.65,401600.0,11.3391,11.3899,11.3319,11.3464,401600.0
2013-05-16 09:50:00,15.65,15.71,15.65,15.7,533800.0,11.3464,11.3899,11.3464,11.3826,533800.0
2013-05-16 09:55:00,15.71,15.74,15.7,15.72,91700.0,11.3899,11.4116,11.3826,11.3971,91700.0
2013-05-16 10:00:00,15.72,15.72,15.66,15.67,68200.0,11.3971,11.3971,11.3536,11.3609,68200.0
2013-05-16 10:05:00,15.67,15.67,15.6,15.6,127100.0,11.3609,11.3609,11.3101,11.3101,127100.0
2013-05-16 10:10:00,15.6,15.61,15.57,15.59,191700.0,11.3101,11.3174,11.2884,11.3029,191700.0
2013-05-16 10:15:00,15.61,15.65,15.61,15.65,160400.0,11.3174,11.3464,11.3174,11.3464,160400.0
2013-05-16 10:20:00,15.65,15.68,15.64,15.66,170200.0,11.3464,11.3681,11.3391,11.3536,170200.0
2013-05-16 10:25:00,15.66,15.68,15.65,15.67,96100.0,11.3536,11.3681,11.3464,11.3609,96100.0
2013-05-16 10:30:00,15.68,15.69,15.64,15.69,122800.0,11.3681,11.3754,11.3391,11.3754,122800.0
2013-05-16 10:35:00,15.69,15.76,15.69,15.75,149000.0,11.3754,11.4261,11.3754,11.4189,149000.0
2013-05-16 10:40:00,15.75,15.75,15.72,15.72,117400.0,11.4189,11.4189,11.3971,11.3971,117400.0
2013-05-16 10:45:00,15.71,15.74,15.71,15.74,96900.0,11.3899,11.4116,11.3899,11.4116,96900.0
2013-05-16 10:50:00,15.74,15.75,15.71,15.75,125500.0,11.4116,11.4189,11.3899,11.4189,125500.0
2013-05-16 10:55:00,15.75,15.76,15.74,15.74,38000.0,11.4189,11.4261,11.4116,11.4116,38000.0
2013-05-16 11:00:00,15.75,15.75,15.72,15.75,121700.0,11.4189,11.4189,11.3971,11.4189,121700.0
2013-05-16 11:05:00,15.75,15.75,15.73,15.74,69600.0,11.4189,11.4189,11.4044,11.4116,69600.0
2013-05-16 11:10:00,15.74,15.77,15.73,15.75,173300.0,11.4116,11.4334,11.4044,11.4189,173300.0
2013-05-16 11:15:00,15.74,15.76,15.74,15.76,116400.0,11.4116,11.4261,11.4116,11.4261,116400.0
2013-05-16 11:20:00,15.76,15.76,15.73,15.73,105200.0,11.4261,11.4261,11.4044,11.4044,105200.0
2013-05-16 11:25:00,15.74,15.74,15.69,15.69,86000.0,11.4116,11.4116,11.3754,11.3754,86000.0
2013-05-16 11:30:00,15.69,15.73,15.69,15.73,105000.0,11.3754,11.4044,11.3754,11.4044,105000.0
2013-05-16 11:35:00,15.72,15.75,15.72,15.74,64600.0,11.3971,11.4189,11.3971,11.4116,64600.0
2013-05-16 11:40:00,15.74,15.74,15.71,15.72,93100.0,11.4116,11.4116,11.3899,11.3971,93100.0
2013-05-16 11:45:00,15.71,15.72,15.71,15.72,77600.0,11.3899,11.3971,11.3899,11.3971,77600.0
2013-05-16 11:50:00,15.71,15.72,15.7,15.71,68100.0,11.3899,11.3971,11.3826,11.3899,68100.0
2013-05-16 11:55:00,15.7,15.71,15.67,15.67,134500.0,11.3826,11.3899,11.3609,11.3609,134500.0
2013-05-16 12:00:00,15.68,15.68,15.64,15.67,177700.0,11.3681,11.3681,11.3391,11.3609,177700.0
2013-05-16 12:05:00,15.67,15.69,15.66,15.69,84300.0,11.3609,11.3754,11.3536,11.3754,84300.0
2013-05-16 12:10:00,15.69,15.69,15.68,15.68,47100.0,11.3754,11.3754,11.3681,11.3681,47100.0
2013-05-16 12:15:00,15.69,15.69,15.68,15.69,45100.0,11.3754,11.3754,11.3681,11.3754,45100.0
2013-05-16 12:20:00,15.69,15.69,15.67,15.68,133800.0,11.3754,11.3754,11.3609,11.3681,133800.0
2013-05-16 12:25:00,15.68,15.7,15.67,15.7,77600.0,11.3681,11.3826,11.3609,11.3826,77600.0
2013-05-16 12:30:00,15.69,15.7,15.68,15.69,55600.0,11.3754,11.3826,11.3681,11.3754,55600.0
2013-05-16 12:35:00,15.69,15.69,15.68,15.68,29100.0,11.3754,11.3754,11.3681,11.3681,29100.0
2013-05-16 12:40:00,15.69,15.69,15.68,15.69,63200.0,11.3754,11.3754,11.3681,11.3754,63200.0
2013-05-16 12:45:00,15.69,15.69,15.68,15.69,44500.0,11.3754,11.3754,11.3681,11.3754,44500.0
2013-05-16 12:50:00,15.68,15.69,15.68,15.69,34600.0,11.3681,11.3754,11.3681,11.3754,34600.0
2013-05-16 12:55:00,15.69,15.7,15.68,15.7,154500.0,11.3754,11.3826,11.3681,11.3826,154500.0
2013-05-16 13:00:00,15.7,15.7,15.66,15.69,148000.0,11.3826,11.3826,11.3536,11.3754,148000.0
2013-05-16 13:05:00,15.69,15.69,15.68,15.68,14500.0,11.3754,11.3754,11.3681,11.3681,14500.0
2013-05-16 13:10:00,15.69,15.69,15.68,15.68,14000.0,11.3754,11.3754,11.3681,11.3681,14000.0
2013-05-16 13:15:00,15.68,15.69,15.68,15.69,28700.0,11.3681,11.3754,11.3681,11.3754,28700.0
2013-05-16 13:20:00,15.68,15.69,15.65,15.65,93300.0,11.3681,11.3754,11.3464,11.3464,93300.0
2013-05-16 13:25:00,15.65,15.66,15.65,15.66,41000.0,11.3464,11.3536,11.3464,11.3536,41000.0
2013-05-16 13:30:00,15.65,15.66,15.62,15.62,151500.0,11.3464,11.3536,11.3246,11.3246,151500.0
2013-05-16 13:35:00,15.62,15.63,15.61,15.61,178400.0,11.3246,11.3319,11.3174,11.3174,178400.0
2013-05-16 13:40:00,15.61,15.63,15.61,15.62,61500.0,11.3174,11.3319,11.3174,11.3246,61500.0
2013-05-16 13:45:00,15.63,15.63,15.62,15.62,21100.0,11.3319,11.3319,11.3246,11.3246,21100.0
2013-05-16 13:50:00,15.63,15.63,15.62,15.63,41500.0,11.3319,11.3319,11.3246,11.3319,41500.0
2013-05-16 13:55:00,15.63,15.63,15.61,15.61,80200.0,11.3319,11.3319,11.3174,11.3174,80200.0
2013-05-16 14:00:00,15.61,15.64,15.61,15.64,111800.0,11.3174,11.3391,11.3174,11.3391,111800.0
2013-05-16 14:05:00,15.64,15.65,15.63,15.63,58600.0,11.3391,11.3464,11.3319,11.3319,58600.0
2013-05-16 14:10:00,15.64,15.66,15.63,15.66,60200.0,11.3391,11.3536,11.3319,11.3536,60200.0
2013-05-16 14:15:00,15.66,15.66,15.64,15.65,103800.0,11.3536,11.3536,11.3391,11.3464,103800.0
2013-05-16 14:20:00,15.65,15.65,15.64,15.64,62500.0,11.3464,11.3464,11.3391,11.3391,62500.0
2013-05-16 14:25:00,15.65,15.67,15.65,15.67,82100.0,11.3464,11.3609,11.3464,11.3609,82100.0
2013-05-16 14:30:00,15.67,15.67,15.66,15.66,23200.0,11.3609,11.3609,11.3536,11.3536,23200.0
2013-05-16 14:35:00,15.67,15.67,15.66,15.66,28500.0,11.3609,11.3609,11.3536,11.3536,28500.0
2013-05-16 14:40:00,15.67,15.67,15.64,15.64,111800.0,11.3609,11.3609,11.3391,11.3391,111800.0
2013-05-16 14:45:00,15.64,15.65,15.62,15.63,141100.0,11.3391,11.3464,11.3246,11.3319,141100.0
2013-05-16 14:50:00,15.63,15.64,15.61,15.61,78100.0,11.3319,11.3391,11.3174,11.3174,78100.0
2013-05-16 14:55:00,15.61,15.61,15.56,15.57,271000.0,11.3174,11.3174,11.2811,11.2884,271000.0
2013-05-16 15:00:00,15.57,15.59,15.56,15.58,192600.0,11.2884,11.3029,11.2811,11.2956,192600.0
2013-05-16 15:05:00,15.57,15.62,15.57,15.6,261400.0,11.2884,11.3246,11.2884,11.3101,261400.0
2013-05-16 15:10:00,15.61,15.62,15.59,15.59,170400.0,11.3174,11.3246,11.3029,11.3029,170400.0
2013-05-16 15:15:00,15.59,15.6,15.56,15.56,105700.0,11.3029,11.3101,11.2811,11.2811,105700.0
2013-05-16 15:20:00,15.57,15.57,15.46,15.46,672000.0,11.2884,11.2884,11.2086,11.2086,672000.0
2013-05-16 15:25:00,15.46,15.47,15.41,15.44,845000.0,11.2086,11.2159,11.1724,11.1941,845000.0
2013-05-16 15:30:00,15.44,15.46,15.38,15.44,566600.0,11.1941,11.2086,11.1506,11.1941,566600.0
2013-05-16 15:35:00,15.43,15.46,15.41,15.42,364300.0,11.1869,11.2086,11.1724,11.1796,364300.0
2013-05-16 15:40:00,15.41,15.43,15.39,15.4,481600.0,11.1724,11.1869,11.1579,11.1651,481600.0
2013-05-16 15:45:00,15.4,15.42,15.31,15.35,1178300.0,11.1651,11.1796,11.0999,11.1289,1178300.0
2013-05-16 15:50:00,15.35,15.43,15.34,15.42,658500.0,11.1289,11.1869,11.1216,11.1796,658500.0
2013-05-16 15:55:00,15.41,15.45,15.41,15.44,662500.0,11.1724,11.2014,11.1724,11.1941,662500.0
2013-05-17 09:30:00,15.42,15.51,15.39,15.5,943600.0,11.1796,11.2449,11.1579,11.2376,943600.0
2013-05-17 09:35:00,15.49,15.49,15.45,15.46,422200.0,11.2304,11.2304,11.2014,11.2086,422200.0
2013-05-17 09:40:00,15.46,15.48,15.45,15.46,178500.0,11.2086,11.2231,11.2014,11.2086,178500.0
2013-05-17 09:45:00,15.46,15.47,15.45,15.45,124600.0,11.2086,11.2159,11.2014,11.2014,124600.0
2013-05-17 09:50:00,15.46,15.47,15.45,15.46,104300.0,11.2086,11.2159,11.2014,11.2086,104300.0
2013-05-17 09:55:00,15.46,15.49,15.46,15.48,100200.0,11.2086,11.2304,11.2086,11.2231,100200.0
2013-05-17 10:00:00,15.49,15.5,15.47,15.48,166800.0,11.2304,11.2376,11.2159,11.2231,166800.0
2013-05-17 10:05:00,15.49,15.5,15.48,15.5,56400.0,11.2304,11.2376,11.2231,11.2376,56400.0
2013-05-17 10:10:00,15.5,15.5,15.46,15.49,140100.0,11.2376,11.2376,11.2086,11.2304,140100.0
2013-05-17 10:15:00,15.49,15.5,15.47,15.47,203300.0,11.2304,11.2376,11.2159,11.2159,203300.0
2013-05-17 10:20:00,15.47,15.5,15.46,15.5,341800.0,11.2159,11.2376,11.2086,11.2376,341800.0
2013-05-17 10:25:00,15.49,15.51,15.48,15.51,176600.0,11.2304,11.2449,11.2231,11.2449,176600.0
2013-05-17 10:30:00,15.5,15.55,15.5,15.54,309500.0,11.2376,11.2739,11.2376,11.2666,309500.0
2013-05-17 10:35:00,15.55,15.57,15.53,15.57,142800.0,11.2739,11.2884,11.2594,11.2884,142800.0
2013-05-17 10:40:00,15.57,15.63,15.56,15.63,499100.0,11.2884,11.3319,11.2811,11.3319,499100.0
2013-05-17 10:45:00,15.63,15.64,15.62,15.64,148700.0,11.3319,11.3391,11.3246,11.3391,148700.0
2013-05-17 10:50:00,15.64,15.65,15.63,15.64,153100.0,11.3391,11.3464,11.3319,11.3391,153100.0
2013-05-17 10:55:00,15.65,15.66,15.62,15.66,224900.0,11.3464,11.3536,11.3246,11.3536,224900.0
2013-05-17 11:00:00,15.65,15.65,15.63,15.64,222000.0,11.3464,11.3464,11.3319,11.3391,222000.0
2013-05-17 11:05:00,15.64,15.67,15.63,15.66,270300.0,11.3391,11.3609,11.3319,11.3536,270300.0
2013-05-17 11:10:00,15.67,15.73,15.65,15.73,636300.0,11.3609,11.4044,11.3464,11.4044,636300.0
2013-05-17 11:15:00,15.73,15.79,15.72,15.79,419800.0,11.4044,11.4479,11.3971,11.4479,419800.0
2013-05-17 11:20:00,15.79,15.82,15.77,15.82,421700.0,11.4479,11.4696,11.4334,11.4696,421700.0
2013-05-17 11:25:00,15.82,15.82,15.78,15.78,243500.0,11.4696,11.4696,11.4406,11.4406,243500.0
2013-05-17 11:30:00,15.78,15.8,15.77,15.77,174900.0,11.4406,11.4551,11.4334,11.4334,174900.0
2013-05-17 11:35:00,15.78,15.8,15.77,15.79,210200.0,11.4406,11.4551,11.4334,11.4479,210200.0
2013-05-17 11:40:00,15.8,15.81,15.78,15.78,334000.0,11.4551,11.4624,11.4406,11.4406,334000.0
2013-05-17 11:45:00,15.79,15.84,15.78,15.84,285700.0,11.4479,11.4841,11.4406,11.4841,285700.0
2013-05-17 11:50:00,15.83,15.85,15.83,15.84,99900.0,11.4769,11.4914,11.4769,11.4841,99900.0
2013-05-17 11:55:00,15.84,15.86,15.84,15.86,93800.0,11.4841,11.4986,11.4841,11.4986,93800.0
2013-05-17 12:00:00,15.85,15.87,15.84,15.87,207300.0,11.4914,11.5059,11.4841,11.5059,207300.0
2013-05-17 12:05:00,15.87,15.87,15.85,15.85,96800.0,11.5059,11.5059,11.4914,11.4914,96800.0
2013-05-17 12:10:00,15.86,15.86,15.82,15.83,121600.0,11.4986,11.4986,11.4696,11.4769,121600.0
2013-05-17 12:15:00,15.84,15.84,15.83,15.84,51500.0,11.4841,11.4841,11.4769,11.4841,51500.0
2013-05-17 12:20:00,15.83,15.84,15.83,15.83,63800.0,11.4769,11.4841,11.4769,11.4769,63800.0
2013-05-17 12:25:00,15.84,15.84,15.79,15.81,302300.0,11.4841,11.4841,11.4479,11.4624,302300.0
2013-05-17 12:30:00,15.82,15.83,15.78,15.83,273700.0,11.4696,11.4769,11.4406,11.4769,273700.0
2013-05-17 12:35:00,15.83,15.83,15.81,15.82,157600.0,11.4769,11.4769,11.4624,11.4696,157600.0
2013-05-17 12:40:00,15.82,15.83,15.81,15.83,89700.0,11.4696,11.4769,11.4624,11.4769,89700.0
2013-05-17 12:45:00,15.83,15.85,15.82,15.85,107200.0,11.4769,11.4914,11.4696,11.4914,107200.0
2013-05-17 12:50:00,15.85,15.85,15.83,15.85,132700.0,11.4914,11.4914,11.4769,11.4914,132700.0
2013-05-17 12:55:00,15.85,15.87,15.85,15.87,112100.0,11.4914,11.5059,11.4914,11.5059,112100.0
2013-05-17 13:00:00,15.87,15.88,15.86,15.86,138400.0,11.5059,11.5131,11.4986,11.4986,138400.0
2013-05-17 13:05:00,15.86,15.87,15.85,15.86,132800.0,11.4986,11.5059,11.4914,11.4986,132800.0
2013-05-17 13:10:00,15.86,15.86,15.85,15.86,53100.0,11.4986,11.4986,11.4914,11.4986,53100.0
2013-05-17 13:15:00,15.86,15.87,15.85,15.86,130900.0,11.4986,11.5059,11.4914,11.4986,130900.0
2013-05-17 13:20:00,15.86,15.87,15.86,15.87,91100.0,11.4986,11.5059,11.4986,11.5059,91100.0
2013-05-17 13:25:00,15.87,15.9,15.86,15.89,260000.0,11.5059,11.5276,11.4986,11.5204,260000.0
2013-05-17 13:30:00,15.89,15.93,15.88,15.93,236700.0,11.5204,11.5494,11.5131,11.5494,236700.0
2013-05-17 13:35:00,15.93,15.94,15.92,15.94,115600.0,11.5494,11.5566,11.5421,11.5566,115600.0
2013-05-17 13:40:00,15.93,15.94,15.88,15.88,169500.0,11.5494,11.5566,11.5131,11.5131,169500.0
2013-05-17 13:45:00,15.88,15.92,15.87,15.91,277700.0,11.5131,11.5421,11.5059,11.5349,277700.0
2013-05-17 13:50:00,15.92,15.92,15.91,15.91,60100.0,11.5421,11.5421,11.5349,11.5349,60100.0
2013-05-17 13:55:00,15.91,15.92,15.91,15.92,69200.0,11.5349,11.5421,11.5349,11.5421,69200.0
2013-05-17 14:00:00,15.92,15.94,15.92,15.94,78700.0,11.5421,11.5566,11.5421,11.5566,78700.0
2013-05-17 14:05:00,15.94,15.94,15.91,15.91,348400.0,11.5566,11.5566,11.5349,11.5349,348400.0
2013-05-17 14:10:00,15.91,15.92,15.9,15.92,167400.0,11.5349,11.5421,11.5276,11.5421,167400.0
2013-05-17 14:15:00,15.92,15.94,15.91,15.94,78500.0,11.5421,11.5566,11.5349,11.5566,78500.0
2013-05-17 14:20:00,15.93,15.94,15.9,15.92,196100.0,11.5494,11.5566,11.5276,11.5421,196100.0
2013-05-17 14:25:00,15.92,15.94,15.92,15.93,93900.0,11.5421,11.5566,11.5421,11.5494,93900.0
2013-05-17 14:30:00,15.94,15.95,15.93,15.95,101900.0,11.5566,11.5639,11.5494,11.5639,101900.0
2013-05-17 14:35:00,15.95,15.95,15.92,15.93,232900.0,11.5639,11.5639,11.5421,11.5494,232900.0
2013-05-17 14:40:00,15.93,15.93,15.89,15.89,187300.0,11.5494,11.5494,11.5204,11.5204,187300.0
2013-05-17 14:45:00,15.89,15.92,15.89,15.92,250800.0,11.5204,11.5421,11.5204,11.5421,250800.0
2013-05-17 14:50:00,15.92,15.94,15.91,15.94,137300.0,11.5421,11.5566,11.5349,11.5566,137300.0
2013-05-17 14:55:00,15.93,15.97,15.93,15.96,180300.0,11.5494,11.5784,11.5494,11.5711,180300.0
2013-05-17 15:00:00,15.96,15.97,15.94,15.97,163300.0,11.5711,11.5784,11.5566,11.5784,163300.0
2013-05-17 15:05:00,15.96,15.97,15.95,15.96,167100.0,11.5711,11.5784,11.5639,11.5711,167100.0
2013-05-17 15:10:00,15.96,15.98,15.95,15.98,190300.0,11.5711,11.5856,11.5639,11.5856,190300.0
2013-05-17 15:15:00,15.97,15.99,15.96,15.99,286200.0,11.5784,11.5929,11.5711,11.5929,286200.0
2013-05-17 15:20:00,15.98,16.0,15.98,16.0,253000.0,11.5856,11.6001,11.5856,11.6001,253000.0
2013-05-17 15:25:00,16.0,16.0,15.98,15.99,208900.0,11.6001,11.6001,11.5856,11.5929,208900.0
2013-05-17 15:30:00,16.0,16.0,15.99,16.0,226700.0,11.6001,11.6001,11.5929,11.6001,226700.0
2013-05-17 15:35:00,15.99,16.0,15.99,16.0,191000.0,11.5929,11.6001,11.5929,11.6001,191000.0
2013-05-17 15:40:00,16.0,16.02,15.99,16.02,497700.0,11.6001,11.6146,11.5929,11.6146,497700.0
2013-05-17 15:45:00,16.02,16.05,16.02,16.05,866600.0,11.6146,11.6364,11.6146,11.6364,866600.0
2013-05-17 15:50:00,16.05,16.05,16.04,16.05,465500.0,11.6364,11.6364,11.6291,11.6364,465500.0
2013-05-17 15:55:00,16.05,16.13,16.04,16.13,3381900.0,11.6364,11.6944,11.6291,11.6944,3381900.0
2013-05-20 09:30:00,16.06,16.25,16.05,16.22,770500.0,11.6436,11.7814,11.6364,11.7596,770500.0
2013-05-20 09:35:00,16.22,16.23,16.09,16.2,261800.0,11.7596,11.7669,11.6654,11.7451,261800.0
2013-05-20 09:40:00,16.19,16.21,16.16,16.18,407300.0,11.7379,11.7524,11.7161,11.7306,407300.0
2013-05-20 09:45:00,16.18,16.18,16.13,16.14,172200.0,11.7306,11.7306,11.6944,11.7016,172200.0
2013-05-20 09:50:00,16.14,16.2,16.12,16.12,514800.0,11.7016,11.7451,11.6871,11.6871,514800.0
2013-05-20 09:55:00,16.11,16.19,16.09,16.19,314600.0,11.6799,11.7379,11.6654,11.7379,314600.0
2013-05-20 10:00:00,16.18,16.2,16.17,16.17,289600.0,11.7306,11.7451,11.7234,11.7234,289600.0
2013-05-20 10:05:00,16.18,16.21,16.17,16.2,357400.0,11.7306,11.7524,11.7234,11.7451,357400.0
2013-05-20 10:10:00,16.2,16.2,16.19,16.2,194900.0,11.7451,11.7451,11.7379,11.7451,194900.0
2013-05-20 10:15:00,16.2,16.2,16.18,16.19,151300.0,11.7451,11.7451,11.7306,11.7379,151300.0
2013-05-20 10:20:00,16.19,16.23,16.19,16.22,475200.0,11.7379,11.7669,11.7379,11.7596,475200.0
2013-05-20 10:25:00,16.23,16.25,16.22,16.23,226300.0,11.7669,11.7814,11.7596,11.7669,226300.0
2013-05-20 10:30:00,16.23,16.23,16.17,16.2,216400.0,11.7669,11.7669,11.7234,11.7451,216400.0
2013-05-20 10:35:00,16.2,16.2,16.17,16.18,170700.0,11.7451,11.7451,11.7234,11.7306,170700.0
2013-05-20 10:40:00,16.18,16.22,16.18,16.21,198700.0,11.7306,11.7596,11.7306,11.7524,198700.0
2013-05-20 10:45:00,16.22,16.24,16.21,16.23,351900.0,11.7596,11.7741,11.7524,11.7669,351900.0
2013-05-20 10:50:00,16.23,16.25,16.21,16.24,248200.0,11.7669,11.7814,11.7524,11.7741,248200.0
2013-05-20 10:55:00,16.25,16.31,16.24,16.3,541300.0,11.7814,11.8249,11.7741,11.8176,541300.0
2013-05-20 11:00:00,16.3,16.33,16.29,16.32,433700.0,11.8176,11.8394,11.8104,11.8321,433700.0
2013-05-20 11:05:00,16.32,16.34,16.28,16.32,752000.0,11.8321,11.8466,11.8031,11.8321,752000.0
2013-05-20 11:10:00,16.32,16.36,16.31,16.35,467500.0,11.8321,11.8611,11.8249,11.8539,467500.0
2013-05-20 11:15:00,16.35,16.41,16.34,16.41,527900.0,11.8539,11.8974,11.8466,11.8974,527900.0
2013-05-20 11:20:00,16.41,16.43,16.4,16.42,288400.0,11.8974,11.9119,11.8901,11.9046,288400.0
2013-05-20 11:25:00,16.42,16.42,16.34,16.36,267400.0,11.9046,11.9046,11.8466,11.8611,267400.0
2013-05-20 11:30:00,16.36,16.36,16.34,16.34,120100.0,11.8611,11.8611,11.8466,11.8466,120100.0
2013-05-20 11:35:00,16.34,16.36,16.34,16.36,126100.0,11.8466,11.8611,11.8466,11.8611,126100.0
2013-05-20 11:40:00,16.36,16.36,16.33,16.34,224900.0,11.8611,11.8611,11.8394,11.8466,224900.0
2013-05-20 11:45:00,16.34,16.35,16.33,16.35,96400.0,11.8466,11.8539,11.8394,11.8539,96400.0
2013-05-20 11:50:00,16.34,16.36,16.34,16.35,194800.0,11.8466,11.8611,11.8466,11.8539,194800.0
2013-05-20 11:55:00,16.35,16.35,16.32,16.34,155600.0,11.8539,11.8539,11.8321,11.8466,155600.0
2013-05-20 12:00:00,16.34,16.35,16.33,16.35,79400.0,11.8466,11.8539,11.8394,11.8539,79400.0
2013-05-20 12:05:00,16.35,16.35,16.33,16.33,60800.0,11.8539,11.8539,11.8394,11.8394,60800.0
2013-05-20 12:10:00,16.33,16.38,16.33,16.37,159000.0,11.8394,11.8756,11.8394,11.8684,159000.0
2013-05-20 12:15:00,16.38,16.38,16.33,16.33,192500.0,11.8756,11.8756,11.8394,11.8394,192500.0
2013-05-20 12:20:00,16.34,16.35,16.33,16.35,52400.0,11.8466,11.8539,11.8394,11.8539,52400.0
2013-05-20 12:25:00,16.34,16.35,16.34,16.34,33000.0,11.8466,11.8539,11.8466,11.8466,33000.0
2013-05-20 12:30:00,16.34,16.37,16.34,16.36,206100.0,11.8466,11.8684,11.8466,11.8611,206100.0
2013-05-20 12:35:00,16.36,16.39,16.36,16.39,126000.0,11.8611,11.8829,11.8611,11.8829,126000.0
2013-05-20 12:40:00,16.39,16.4,16.38,16.4,151600.0,11.8829,11.8901,11.8756,11.8901,151600.0
2013-05-20 12:45:00,16.4,16.41,16.39,16.41,198900.0,11.8901,11.8974,11.8829,11.8974,198900.0
2013-05-20 12:50:00,16.4,16.41,16.4,16.41,58000.0,11.8901,11.8974,11.8901,11.8974,58000.0
2013-05-20 12:55:00,16.41,16.41,16.37,16.38,125100.0,11.8974,11.8974,11.8684,11.8756,125100.0
2013-05-20 13:00:00,16.38,16.38,16.35,16.37,161900.0,11.8756,11.8756,11.8539,11.8684,161900.0
2013-05-20 13:05:00,16.37,16.39,16.37,16.37,161400.0,11.8684,11.8829,11.8684,11.8684,161400.0
2013-05-20 13:10:00,16.38,16.38,16.35,16.36,124500.0,11.8756,11.8756,11.8539,11.8611,124500.0
2013-05-20 13:15:00,16.36,16.36,16.31,16.32,240100.0,11.8611,11.8611,11.8249,11.8321,240100.0
2013-05-20 13:20:00,16.33,16.35,16.31,16.34,164500.0,11.8394,11.8539,11.8249,11.8466,164500.0
2013-05-20 13:25:00,16.35,16.35,16.3,16.32,228100.0,11.8539,11.8539,11.8176,11.8321,228100.0
2013-05-20 13:30:00,16.32,16.35,16.31,16.34,125600.0,11.8321,11.8539,11.8249,11.8466,125600.0
2013-05-20 13:35:00,16.35,16.35,16.32,16.35,198000.0,11.8539,11.8539,11.8321,11.8539,198000.0
2013-05-20 13:40:00,16.35,16.35,16.33,16.33,89000.0,11.8539,11.8539,11.8394,11.8394,89000.0
2013-05-20 13:45:00,16.33,16.35,16.32,16.35,147700.0,11.8394,11.8539,11.8321,11.8539,147700.0
2013-05-20 13:50:00,16.35,16.36,16.33,16.35,77600.0,11.8539,11.8611,11.8394,11.8539,77600.0
2013-05-20 13:55:00,16.35,16.36,16.32,16.34,130200.0,11.8539,11.8611,11.8321,11.8466,130200.0
2013-05-20 14:00:00,16.34,16.36,16.3,16.31,250900.0,11.8466,11.8611,11.8176,11.8249,250900.0
2013-05-20 14:05:00,16.31,16.34,16.31,16.34,77400.0,11.8249,11.8466,11.8249,11.8466,77400.0
2013-05-20 14:10:00,16.34,16.34,16.33,16.33,40400.0,11.8466,11.8466,11.8394,11.8394,40400.0
2013-05-20 14:15:00,16.34,16.35,16.32,16.33,147000.0,11.8466,11.8539,11.8321,11.8394,147000.0
2013-05-20 14:20:00,16.34,16.37,16.33,16.36,135100.0,11.8466,11.8684,11.8394,11.8611,135100.0
2013-05-20 14:25:00,16.35,16.36,16.33,16.33,114500.0,11.8539,11.8611,11.8394,11.8394,114500.0
2013-05-20 14:30:00,16.34,16.37,16.34,16.37,101900.0,11.8466,11.8684,11.8466,11.8684,101900.0
2013-05-20 14:35:00,16.37,16.37,16.33,16.35,184000.0,11.8684,11.8684,11.8394,11.8539,184000.0
2013-05-20 14:40:00,16.34,16.35,16.31,16.32,93800.0,11.8466,11.8539,11.8249,11.8321,93800.0
2013-05-20 14:45:00,16.32,16.36,16.31,16.36,126400.0,11.8321,11.8611,11.8249,11.8611,126400.0
2013-05-20 14:50:00,16.35,16.36,16.33,16.33,193700.0,11.8539,11.8611,11.8394,11.8394,193700.0
2013-05-20 14:55:00,16.34,16.34,16.3,16.3,123500.0,11.8466,11.8466,11.8176,11.8176,123500.0
2013-05-20 15:00:00,16.31,16.34,16.3,16.34,286100.0,11.8249,11.8466,11.8176,11.8466,286100.0
2013-05-20 15:05:00,16.34,16.35,16.32,16.34,132800.0,11.8466,11.8539,11.8321,11.8466,132800.0
2013-05-20 15:10:00,16.33,16.34,16.33,16.33,65000.0,11.8394,11.8466,11.8394,11.8394,65000.0
2013-05-20 15:15:00,16.34,16.36,16.33,16.36,186200.0,11.8466,11.8611,11.8394,11.8611,186200.0
2013-05-20 15:20:00,16.36,16.36,16.34,16.35,192800.0,11.8611,11.8611,11.8466,11.8539,192800.0
2013-05-20 15:25:00,16.34,16.36,16.33,16.35,254400.0,11.8466,11.8611,11.8394,11.8539,254400.0
2013-05-20 15:30:00,16.35,16.37,16.34,16.36,154900.0,11.8539,11.8684,11.8466,11.8611,154900.0
2013-05-20 15:35:00,16.36,16.36,16.34,16.35,199300.0,11.8611,11.8611,11.8466,11.8539,199300.0
2013-05-20 15:40:00,16.35,16.37,16.34,16.36,230500.0,11.8539,11.8684,11.8466,11.8611,230500.0
2013-05-20 15:45:00,16.35,16.36,16.31,16.32,294300.0,11.8539,11.8611,11.8249,11.8321,294300.0
2013-05-20 15:50:00,16.32,16.32,16.3,16.3,351100.0,11.8321,11.8321,11.8176,11.8176,351100.0
2013-05-20 15:55:00,16.3,16.31,16.28,16.3,583900.0,11.8176,11.8249,11.8031,11.8176,583900.0
2013-05-21 09:30:00,16.29,16.32,16.18,16.2,483400.0,11.8104,11.8321,11.7306,11.7451,483400.0
2013-05-21 09:35:00,16.2,16.22,16.11,16.12,295900.0,11.7451,11.7596,11.6799,11.6871,295900.0
2013-05-21 09:40:00,16.13,16.19,16.12,16.12,140300.0,11.6944,11.7379,11.6871,11.6871,140300.0
2013-05-21 09:45:00,16.12,16.15,16.11,16.14,175900.0,11.6871,11.7089,11.6799,11.7016,175900.0
2013-05-21 09:50:00,16.14,16.17,16.14,16.14,120200.0,11.7016,11.7234,11.7016,11.7016,120200.0
2013-05-21 09:55:00,16.14,16.15,16.11,16.12,175500.0,11.7016,11.7089,11.6799,11.6871,175500.0
2013-05-21 10:00:00,16.12,16.17,16.08,16.17,334900.0,11.6871,11.7234,11.6581,11.7234,334900.0
2013-05-21 10:05:00,16.17,16.18,16.12,16.13,306000.0,11.7234,11.7306,11.6871,11.6944,306000.0
2013-05-21 10:10:00,16.13,16.14,16.07,16.09,316300.0,11.6944,11.7016,11.6509,11.6654,316300.0
2013-05-21 10:15:00,16.08,16.11,16.07,16.11,250100.0,11.6581,11.6799,11.6509,11.6799,250100.0
2013-05-21 10:20:00,16.11,16.14,16.09,16.1,324300.0,11.6799,11.7016,11.6654,11.6726,324300.0
2013-05-21 10:25:00,16.1,16.11,16.05,16.06,324200.0,11.6726,11.6799,11.6364,11.6436,324200.0
2013-05-21 10:30:00,16.06,16.1,16.04,16.04,214900.0,11.6436,11.6726,11.6291,11.6291,214900.0
2013-05-21 10:35:00,16.04,16.07,16.01,16.07,234400.0,11.6291,11.6509,11.6074,11.6509,234400.0
2013-05-21 10:40:00,16.07,16.11,16.07,16.09,135100.0,11.6509,11.6799,11.6509,11.6654,135100.0
2013-05-21 10:45:00,16.09,16.14,16.07,16.14,184400.0,11.6654,11.7016,11.6509,11.7016,184400.0
2013-05-21 10:50:00,16.14,16.18,16.13,16.14,480200.0,11.7016,11.7306,11.6944,11.7016,480200.0
2013-05-21 10:55:00,16.13,16.15,16.13,16.15,104800.0,11.6944,11.7089,11.6944,11.7089,104800.0
2013-05-21 11:00:00,16.14,16.16,16.12,16.14,154700.0,11.7016,11.7161,11.6871,11.7016,154700.0
2013-05-21 11:05:00,16.13,16.14,16.12,16.13,51100.0,11.6944,11.7016,11.6871,11.6944,51100.0
2013-05-21 11:10:00,16.13,16.14,16.09,16.14,142500.0,11.6944,11.7016,11.6654,11.7016,142500.0
2013-05-21 11:15:00,16.14,16.15,16.12,16.14,123200.0,11.7016,11.7089,11.6871,11.7016,123200.0
2013-05-21 11:20:00,16.14,16.15,16.12,16.13,95700.0,11.7016,11.7089,11.6871,11.6944,95700.0
2013-05-21 11:25:00,16.13,16.14,16.11,16.13,84700.0,11.6944,11.7016,11.6799,11.6944,84700.0
2013-05-21 11:30:00,16.13,16.17,16.12,16.16,141800.0,11.6944,11.7234,11.6871,11.7161,141800.0
2013-05-21 11:35:00,16.16,16.2,16.16,16.19,92100.0,11.7161,11.7451,11.7161,11.7379,92100.0
2013-05-21 11:40:00,16.2,16.22,16.19,16.2,107400.0,11.7451,11.7596,11.7379,11.7451,107400.0
2013-05-21 11:45:00,16.2,16.21,16.19,16.21,56900.0,11.7451,11.7524,11.7379,11.7524,56900.0
2013-05-21 11:50:00,16.2,16.22,16.2,16.21,51300.0,11.7451,11.7596,11.7451,11.7524,51300.0
2013-05-21 11:55:00,16.21,16.21,16.19,16.2,101300.0,11.7524,11.7524,11.7379,11.7451,101300.0
2013-05-21 12:00:00,16.21,16.22,16.19,16.21,109300.0,11.7524,11.7596,11.7379,11.7524,109300.0
2013-05-21 12:05:00,16.21,16.22,16.2,16.22,58700.0,11.7524,11.7596,11.7451,11.7596,58700.0
2013-05-21 12:10:00,16.22,16.23,16.21,16.23,43100.0,11.7596,11.7669,11.7524,11.7669,43100.0
2013-05-21 12:15:00,16.23,16.24,16.21,16.22,114900.0,11.7669,11.7741,11.7524,11.7596,114900.0
2013-05-21 12:20:00,16.22,16.23,16.19,16.23,142000.0,11.7596,11.7669,11.7379,11.7669,142000.0
2013-05-21 12:25:00,16.23,16.27,16.22,16.27,96600.0,11.7669,11.7959,11.7596,11.7959,96600.0
2013-05-21 12:30:00,16.27,16.28,16.26,16.27,54600.0,11.7959,11.8031,11.7886,11.7959,54600.0
2013-05-21 12:35:00,16.27,16.27,16.25,16.26,128400.0,11.7959,11.7959,11.7814,11.7886,128400.0
2013-05-21 12:40:00,16.26,16.26,16.24,16.26,110200.0,11.7886,11.7886,11.7741,11.7886,110200.0
2013-05-21 12:45:00,16.26,16.28,16.24,16.27,189800.0,11.7886,11.8031,11.7741,11.7959,189800.0
2013-05-21 12:50:00,16.27,16.27,16.26,16.26,37300.0,11.7959,11.7959,11.7886,11.7886,37300.0
2013-05-21 12:55:00,16.27,16.28,16.24,16.25,247600.0,11.7959,11.8031,11.7741,11.7814,247600.0
2013-05-21 13:00:00,16.24,16.25,16.22,16.22,56300.0,11.7741,11.7814,11.7596,11.7596,56300.0
2013-05-21 13:05:00,16.23,16.24,16.22,16.23,258700.0,11.7669,11.7741,11.7596,11.7669,258700.0
2013-05-21 13:10:00,16.23,16.24,16.21,16.23,124600.0,11.7669,11.7741,11.7524,11.7669,124600.0
2013-05-21 13:15:00,16.23,16.26,16.22,16.26,324200.0,11.7669,11.7886,11.7596,11.7886,324200.0
2013-05-21 13:20:00,16.25,16.26,16.23,16.24,70200.0,11.7814,11.7886,11.7669,11.7741,70200.0
2013-05-21 13:25:00,16.24,16.25,16.22,16.22,94800.0,11.7741,11.7814,11.7596,11.7596,94800.0
2013-05-21 13:30:00,16.23,16.25,16.21,16.22,352500.0,11.7669,11.7814,11.7524,11.7596,352500.0
2013-05-21 13:35:00,16.23,16.23,16.21,16.22,45000.0,11.7669,11.7669,11.7524,11.7596,45000.0
2013-05-21 13:40:00,16.22,16.22,16.2,16.2,64400.0,11.7596,11.7596,11.7451,11.7451,64400.0
2013-05-21 13:45:00,16.2,16.22,16.2,16.21,45800.0,11.7451,11.7596,11.7451,11.7524,45800.0
2013-05-21 13:50:00,16.21,16.24,16.21,16.23,193200.0,11.7524,11.7741,11.7524,11.7669,193200.0
2013-05-21 13:55:00,16.23,16.26,16.22,16.26,85100.0,11.7669,11.7886,11.7596,11.7886,85100.0
2013-05-21 14:00:00,16.25,16.25,16.2,16.2,254700.0,11.7814,11.7814,11.7451,11.7451,254700.0
2013-05-21 14:05:00,16.21,16.21,16.18,16.18,91400.0,11.7524,11.7524,11.7306,11.7306,91400.0
2013-05-21 14:10:00,16.19,16.19,16.17,16.17,68300.0,11.7379,11.7379,11.7234,11.7234,68300.0
2013-05-21 14:15:00,16.17,16.21,16.17,16.19,127600.0,11.7234,11.7524,11.7234,11.7379,127600.0
2013-05-21 14:20:00,16.2,16.2,16.18,16.2,100400.0,11.7451,11.7451,11.7306,11.7451,100400.0
2013-05-21 14:25:00,16.2,16.2,16.18,16.18,112000.0,11.7451,11.7451,11.7306,11.7306,112000.0
2013-05-21 14:30:00,16.18,16.18,16.15,16.18,115700.0,11.7306,11.7306,11.7089,11.7306,115700.0
2013-05-21 14:35:00,16.18,16.18,16.17,16.18,66300.0,11.7306,11.7306,11.7234,11.7306,66300.0
2013-05-21 14:40:00,16.18,16.19,16.18,16.19,55000.0,11.7306,11.7379,11.7306,11.7379,55000.0
2013-05-21 14:45:00,16.19,16.19,16.15,16.16,243500.0,11.7379,11.7379,11.7089,11.7161,243500.0
2013-05-21 14:50:00,16.16,16.17,16.15,16.15,104300.0,11.7161,11.7234,11.7089,11.7089,104300.0
2013-05-21 14:55:00,16.15,16.16,16.14,16.15,103200.0,11.7089,11.7161,11.7016,11.7089,103200.0
2013-05-21 15:00:00,16.15,16.15,16.12,16.13,102100.0,11.7089,11.7089,11.6871,11.6944,102100.0
2013-05-21 15:05:00,16.13,16.15,16.1,16.14,227800.0,11.6944,11.7089,11.6726,11.7016,227800.0
2013-05-21 15:10:00,16.14,16.17,16.13,16.17,175300.0,11.7016,11.7234,11.6944,11.7234,175300.0
2013-05-21 15:15:00,16.17,16.18,16.16,16.17,80800.0,11.7234,11.7306,11.7161,11.7234,80800.0
2013-05-21 15:20:00,16.17,16.18,16.16,16.17,145900.0,11.7234,11.7306,11.7161,11.7234,145900.0
2013-05-21 15:25:00,16.16,16.17,16.16,16.16,68700.0,11.7161,11.7234,11.7161,11.7161,68700.0
2013-05-21 15:30:00,16.16,16.2,16.16,16.2,274200.0,11.7161,11.7451,11.7161,11.7451,274200.0
2013-05-21 15:35:00,16.2,16.2,16.18,16.19,140400.0,11.7451,11.7451,11.7306,11.7379,140400.0
2013-05-21 15:40:00,16.19,16.2,16.17,16.18,281500.0,11.7379,11.7451,11.7234,11.7306,281500.0
2013-05-21 15:45:00,16.18,16.19,16.17,16.19,224500.0,11.7306,11.7379,11.7234,11.7379,224500.0
2013-05-21 15:50:00,16.19,16.19,16.18,16.19,282000.0,11.7379,11.7379,11.7306,11.7379,282000.0
2013-05-21 15:55:00,16.18,16.21,16.18,16.18,836500.0,11.7306,11.7524,11.7306,11.7306,836500.0
2013-05-22 09:30:00,16.2,16.27,16.2,16.21,216600.0,11.7451,11.7959,11.7451,11.7524,216600.0
2013-05-22 09:35:00,16.21,16.22,16.15,16.18,102600.0,11.7524,11.7596,11.7089,11.7306,102600.0
2013-05-22 09:40:00,16.18,16.21,16.16,16.21,93000.0,11.7306,11.7524,11.7161,11.7524,93000.0
2013-05-22 09:45:00,16.21,16.22,16.17,16.18,181500.0,11.7524,11.7596,11.7234,11.7306,181500.0
2013-05-22 09:50:00,16.19,16.23,16.18,16.23,100000.0,11.7379,11.7669,11.7306,11.7669,100000.0
2013-05-22 09:55:00,16.23,16.24,16.21,16.23,169200.0,11.7669,11.7741,11.7524,11.7669,169200.0
2013-05-22 10:00:00,16.23,16.29,16.22,16.27,203200.0,11.7669,11.8104,11.7596,11.7959,203200.0
2013-05-22 10:05:00,16.28,16.29,16.26,16.27,134900.0,11.8031,11.8104,11.7886,11.7959,134900.0
2013-05-22 10:10:00,16.27,16.34,16.27,16.34,184200.0,11.7959,11.8466,11.7959,11.8466,184200.0
2013-05-22 10:15:00,16.34,16.34,16.3,16.31,121200.0,11.8466,11.8466,11.8176,11.8249,121200.0
2013-05-22 10:20:00,16.3,16.32,16.27,16.28,202900.0,11.8176,11.8321,11.7959,11.8031,202900.0
2013-05-22 10:25:00,16.29,16.32,16.27,16.29,174000.0,11.8104,11.8321,11.7959,11.8104,174000.0
2013-05-22 10:30:00,16.29,16.3,16.21,16.21,218800.0,11.8104,11.8176,11.7524,11.7524,218800.0
2013-05-22 10:35:00,16.21,16.22,16.15,16.18,204900.0,11.7524,11.7596,11.7089,11.7306,204900.0
2013-05-22 10:40:00,16.18,16.27,16.16,16.24,412000.0,11.7306,11.7959,11.7161,11.7741,412000.0
2013-05-22 10:45:00,16.24,16.25,16.21,16.23,190700.0,11.7741,11.7814,11.7524,11.7669,190700.0
2013-05-22 10:50:00,16.24,16.25,16.21,16.21,105000.0,11.7741,11.7814,11.7524,11.7524,105000.0
2013-05-22 10:55:00,16.22,16.24,16.17,16.21,140200.0,11.7596,11.7741,11.7234,11.7524,140200.0
2013-05-22 11:00:00,16.2,16.24,16.2,16.22,81700.0,11.7451,11.7741,11.7451,11.7596,81700.0
2013-05-22 11:05:00,16.22,16.23,16.18,16.19,201400.0,11.7596,11.7669,11.7306,11.7379,201400.0
2013-05-22 11:10:00,16.19,16.19,16.16,16.16,220200.0,11.7379,11.7379,11.7161,11.7161,220200.0
2013-05-22 11:15:00,16.16,16.17,16.12,16.13,114000.0,11.7161,11.7234,11.6871,11.6944,114000.0
2013-05-22 11:20:00,16.12,16.15,16.12,16.14,108300.0,11.6871,11.7089,11.6871,11.7016,108300.0
2013-05-22 11:25:00,16.14,16.2,16.14,16.2,114600.0,11.7016,11.7451,11.7016,11.7451,114600.0
2013-05-22 11:30:00,16.19,16.22,16.15,16.16,139500.0,11.7379,11.7596,11.7089,11.7161,139500.0
2013-05-22 11:35:00,16.16,16.19,16.16,16.17,61400.0,11.7161,11.7379,11.7161,11.7234,61400.0
2013-05-22 11:40:00,16.18,16.18,16.13,16.13,167500.0,11.7306,11.7306,11.6944,11.6944,167500.0
2013-05-22 11:45:00,16.13,16.19,16.13,16.17,98300.0,11.6944,11.7379,11.6944,11.7234,98300.0
2013-05-22 11:50:00,16.18,16.18,16.15,16.15,42200.0,11.7306,11.7306,11.7089,11.7089,42200.0
2013-05-22 11:55:00,16.16,16.18,16.15,16.15,50800.0,11.7161,11.7306,11.7089,11.7089,50800.0
2013-05-22 12:00:00,16.15,16.18,16.15,16.17,37700.0,11.7089,11.7306,11.7089,11.7234,37700.0
2013-05-22 12:05:00,16.18,16.18,16.17,16.18,62500.0,11.7306,11.7306,11.7234,11.7306,62500.0
2013-05-22 12:10:00,16.18,16.18,16.15,16.17,125800.0,11.7306,11.7306,11.7089,11.7234,125800.0
2013-05-22 12:15:00,16.17,16.17,16.15,16.15,37200.0,11.7234,11.7234,11.7089,11.7089,37200.0
2013-05-22 12:20:00,16.16,16.17,16.15,16.16,86600.0,11.7161,11.7234,11.7089,11.7161,86600.0
2013-05-22 12:25:00,16.16,16.16,16.13,16.14,146100.0,11.7161,11.7161,11.6944,11.7016,146100.0
2013-05-22 12:30:00,16.13,16.14,16.1,16.1,74900.0,11.6944,11.7016,11.6726,11.6726,74900.0
2013-05-22 12:35:00,16.11,16.12,16.09,16.09,131600.0,11.6799,11.6871,11.6654,11.6654,131600.0
2013-05-22 12:40:00,16.09,16.11,16.07,16.11,99200.0,11.6654,11.6799,11.6509,11.6799,99200.0
2013-05-22 12:45:00,16.11,16.13,16.1,16.13,66100.0,11.6799,11.6944,11.6726,11.6944,66100.0
2013-05-22 12:50:00,16.13,16.15,16.12,16.14,67500.0,11.6944,11.7089,11.6871,11.7016,67500.0
2013-05-22 12:55:00,16.14,16.16,16.13,16.14,104600.0,11.7016,11.7161,11.6944,11.7016,104600.0
2013-05-22 13:00:00,16.14,16.14,16.11,16.11,51600.0,11.7016,11.7016,11.6799,11.6799,51600.0
2013-05-22 13:05:00,16.11,16.12,16.09,16.09,60300.0,11.6799,11.6871,11.6654,11.6654,60300.0
2013-05-22 13:10:00,16.1,16.11,16.08,16.08,75600.0,11.6726,11.6799,11.6581,11.6581,75600.0
2013-05-22 13:15:00,16.08,16.09,16.06,16.07,117600.0,11.6581,11.6654,11.6436,11.6509,117600.0
2013-05-22 13:20:00,16.07,16.08,16.07,16.07,35500.0,11.6509,11.6581,11.6509,11.6509,35500.0
2013-05-22 13:25:00,16.07,16.07,16.03,16.05,183400.0,11.6509,11.6509,11.6219,11.6364,183400.0
2013-05-22 13:30:00,16.04,16.05,16.02,16.04,158500.0,11.6291,11.6364,11.6146,11.6291,158500.0
2013-05-22 13:35:00,16.04,16.08,16.03,16.05,125800.0,11.6291,11.6581,11.6219,11.6364,125800.0
2013-05-22 13:40:00,16.05,16.06,16.02,16.03,84200.0,11.6364,11.6436,11.6146,11.6219,84200.0
2013-05-22 13:45:00,16.02,16.03,15.94,15.99,421700.0,11.6146,11.6219,11.5566,11.5929,421700.0
2013-05-22 13:50:00,15.99,16.02,15.99,16.01,84500.0,11.5929,11.6146,11.5929,11.6074,84500.0
2013-05-22 13:55:00,16.02,16.04,16.01,16.03,51200.0,11.6146,11.6291,11.6074,11.6219,51200.0
2013-05-22 14:00:00,16.04,16.07,15.95,15.95,360800.0,11.6291,11.6509,11.5639,11.5639,360800.0
2013-05-22 14:05:00,15.94,15.97,15.83,15.87,527900.0,11.5566,11.5784,11.4769,11.5059,527900.0
2013-05-22 14:10:00,15.87,15.87,15.79,15.82,277700.0,11.5059,11.5059,11.4479,11.4696,277700.0
2013-05-22 14:15:00,15.82,15.85,15.79,15.85,257800.0,11.4696,11.4914,11.4479,11.4914,257800.0
2013-05-22 14:20:00,15.85,15.89,15.84,15.89,111000.0,11.4914,11.5204,11.4841,11.5204,111000.0
2013-05-22 14:25:00,15.89,15.89,15.84,15.85,121500.0,11.5204,11.5204,11.4841,11.4914,121500.0
2013-05-22 14:30:00,15.86,15.88,15.84,15.87,126900.0,11.4986,11.5131,11.4841,11.5059,126900.0
2013-05-22 14:35:00,15.87,15.88,15.76,15.78,425600.0,11.5059,11.5131,11.4261,11.4406,425600.0
2013-05-22 14:40:00,15.78,15.81,15.77,15.8,165100.0,11.4406,11.4624,11.4334,11.4551,165100.0
2013-05-22 14:45:00,15.8,15.85,15.8,15.84,132400.0,11.4551,11.4914,11.4551,11.4841,132400.0
2013-05-22 14:50:00,15.83,15.84,15.79,15.81,195200.0,11.4769,11.4841,11.4479,11.4624,195200.0
2013-05-22 14:55:00,15.82,15.85,15.81,15.85,142800.0,11.4696,11.4914,11.4624,11.4914,142800.0
2013-05-22 15:00:00,15.84,15.85,15.81,15.83,160600.0,11.4841,11.4914,11.4624,11.4769,160600.0
2013-05-22 15:05:00,15.83,15.84,15.82,15.84,113100.0,11.4769,11.4841,11.4696,11.4841,113100.0
2013-05-22 15:10:00,15.83,15.85,15.81,15.81,126400.0,11.4769,11.4914,11.4624,11.4624,126400.0
2013-05-22 15:15:00,15.81,15.82,15.8,15.8,83600.0,11.4624,11.4696,11.4551,11.4551,83600.0
2013-05-22 15:20:00,15.8,15.81,15.73,15.76,288400.0,11.4551,11.4624,11.4044,11.4261,288400.0
2013-05-22 15:25:00,15.76,15.77,15.71,15.72,256100.0,11.4261,11.4334,11.3899,11.3971,256100.0
2013-05-22 15:30:00,15.71,15.72,15.65,15.68,424900.0,11.3899,11.3971,11.3464,11.3681,424900.0
2013-05-22 15:35:00,15.68,15.72,15.67,15.72,392000.0,11.3681,11.3971,11.3609,11.3971,392000.0
2013-05-22 15:40:00,15.71,15.77,15.69,15.77,437200.0,11.3899,11.4334,11.3754,11.4334,437200.0
2013-05-22 15:45:00,15.77,15.78,15.75,15.76,320100.0,11.4334,11.4406,11.4189,11.4261,320100.0
2013-05-22 15:50:00,15.77,15.8,15.76,15.79,429100.0,11.4334,11.4551,11.4261,11.4479,429100.0
2013-05-22 15:55:00,15.8,15.81,15.79,15.8,541400.0,11.4551,11.4624,11.4479,11.4551,541400.0
2013-05-23 09:30:00,15.36,15.42,15.23,15.35,1333600.0,11.1361,11.1796,11.0419,11.1289,1333600.0
2013-05-23 09:35:00,15.36,15.53,15.36,15.53,313400.0,11.1361,11.2594,11.1361,11.2594,313400.0
2013-05-23 09:40:00,15.54,15.59,15.53,15.55,298200.0,11.2666,11.3029,11.2594,11.2739,298200.0
2013-05-23 09:45:00,15.55,15.55,15.45,15.45,258500.0,11.2739,11.2739,11.2014,11.2014,258500.0
2013-05-23 09:50:00,15.45,15.53,15.45,15.53,233200.0,11.2014,11.2594,11.2014,11.2594,233200.0
2013-05-23 09:55:00,15.53,15.55,15.52,15.55,132700.0,11.2594,11.2739,11.2521,11.2739,132700.0
2013-05-23 10:00:00,15.54,15.58,15.5,15.58,342700.0,11.2666,11.2956,11.2376,11.2956,342700.0
2013-05-23 10:05:00,15.58,15.6,15.56,15.6,215300.0,11.2956,11.3101,11.2811,11.3101,215300.0
2013-05-23 10:10:00,15.59,15.63,15.58,15.59,359500.0,11.3029,11.3319,11.2956,11.3029,359500.0
2013-05-23 10:15:00,15.6,15.61,15.57,15.58,166000.0,11.3101,11.3174,11.2884,11.2956,166000.0
2013-05-23 10:20:00,15.57,15.58,15.52,15.56,292400.0,11.2884,11.2956,11.2521,11.2811,292400.0
2013-05-23 10:25:00,15.57,15.57,15.54,15.54,145700.0,11.2884,11.2884,11.2666,11.2666,145700.0
2013-05-23 10:30:00,15.55,15.59,15.54,15.57,184500.0,11.2739,11.3029,11.2666,11.2884,184500.0
2013-05-23 10:35:00,15.58,15.61,15.58,15.6,124800.0,11.2956,11.3174,11.2956,11.3101,124800.0
2013-05-23 10:40:00,15.6,15.61,15.57,15.6,158000.0,11.3101,11.3174,11.2884,11.3101,158000.0
2013-05-23 10:45:00,15.59,15.61,15.53,15.53,169700.0,11.3029,11.3174,11.2594,11.2594,169700.0
2013-05-23 10:50:00,15.54,15.58,15.53,15.55,197500.0,11.2666,11.2956,11.2594,11.2739,197500.0
2013-05-23 10:55:00,15.55,15.56,15.5,15.5,177700.0,11.2739,11.2811,11.2376,11.2376,177700.0
2013-05-23 11:00:00,15.51,15.55,15.5,15.54,186800.0,11.2449,11.2739,11.2376,11.2666,186800.0
2013-05-23 11:05:00,15.55,15.59,15.55,15.58,126500.0,11.2739,11.3029,11.2739,11.2956,126500.0
2013-05-23 11:10:00,15.57,15.6,15.57,15.6,99700.0,11.2884,11.3101,11.2884,11.3101,99700.0
2013-05-23 11:15:00,15.6,15.62,15.59,15.62,51400.0,11.3101,11.3246,11.3029,11.3246,51400.0
2013-05-23 11:20:00,15.62,15.64,15.61,15.63,139100.0,11.3246,11.3391,11.3174,11.3319,139100.0
2013-05-23 11:25:00,15.63,15.64,15.61,15.63,166900.0,11.3319,11.3391,11.3174,11.3319,166900.0
2013-05-23 11:30:00,15.63,15.68,15.63,15.68,297300.0,11.3319,11.3681,11.3319,11.3681,297300.0
2013-05-23 11:35:00,15.67,15.73,15.67,15.73,172600.0,11.3609,11.4044,11.3609,11.4044,172600.0
2013-05-23 11:40:00,15.73,15.75,15.7,15.71,200500.0,11.4044,11.4189,11.3826,11.3899,200500.0
2013-05-23 11:45:00,15.73,15.76,15.72,15.76,63800.0,11.4044,11.4261,11.3971,11.4261,63800.0
2013-05-23 11:50:00,15.76,15.78,15.75,15.75,91900.0,11.4261,11.4406,11.4189,11.4189,91900.0
2013-05-23 11:55:00,15.75,15.76,15.72,15.75,149300.0,11.4189,11.4261,11.3971,11.4189,149300.0
2013-05-23 12:00:00,15.74,15.77,15.73,15.74,169900.0,11.4116,11.4334,11.4044,11.4116,169900.0
2013-05-23 12:05:00,15.74,15.79,15.73,15.76,125000.0,11.4116,11.4479,11.4044,11.4261,125000.0
2013-05-23 12:10:00,15.76,15.78,15.76,15.78,50400.0,11.4261,11.4406,11.4261,11.4406,50400.0
2013-05-23 12:15:00,15.78,15.78,15.75,15.77,49500.0,11.4406,11.4406,11.4189,11.4334,49500.0
2013-05-23 12:20:00,15.78,15.79,15.76,15.77,55200.0,11.4406,11.4479,11.4261,11.4334,55200.0
2013-05-23 12:25:00,15.77,15.78,15.76,15.78,37800.0,11.4334,11.4406,11.4261,11.4406,37800.0
2013-05-23 12:30:00,15.78,15.78,15.75,15.77,62700.0,11.4406,11.4406,11.4189,11.4334,62700.0
2013-05-23 12:35:00,15.77,15.77,15.74,15.75,80800.0,11.4334,11.4334,11.4116,11.4189,80800.0
2013-05-23 12:40:00,15.74,15.75,15.73,15.75,30500.0,11.4116,11.4189,11.4044,11.4189,30500.0
2013-05-23 12:45:00,15.75,15.76,15.72,15.73,120900.0,11.4189,11.4261,11.3971,11.4044,120900.0
2013-05-23 12:50:00,15.73,15.74,15.71,15.74,50200.0,11.4044,11.4116,11.3899,11.4116,50200.0
2013-05-23 12:55:00,15.74,15.75,15.69,15.69,81800.0,11.4116,11.4189,11.3754,11.3754,81800.0
2013-05-23 13:00:00,15.69,15.71,15.69,15.7,67900.0,11.3754,11.3899,11.3754,11.3826,67900.0
2013-05-23 13:05:00,15.7,15.71,15.67,15.68,128300.0,11.3826,11.3899,11.3609,11.3681,128300.0
2013-05-23 13:10:00,15.68,15.69,15.67,15.69,50000.0,11.3681,11.3754,11.3609,11.3754,50000.0
2013-05-23 13:15:00,15.69,15.69,15.67,15.68,84300.0,11.3754,11.3754,11.3609,11.3681,84300.0
2013-05-23 13:20:00,15.68,15.69,15.66,15.69,126400.0,11.3681,11.3754,11.3536,11.3754,126400.0
2013-05-23 13:25:00,15.68,15.69,15.65,15.66,121500.0,11.3681,11.3754,11.3464,11.3536,121500.0
2013-05-23 13:30:00,15.65,15.68,15.65,15.67,139600.0,11.3464,11.3681,11.3464,11.3609,139600.0
2013-05-23 13:35:00,15.67,15.69,15.66,15.68,84100.0,11.3609,11.3754,11.3536,11.3681,84100.0
2013-05-23 13:40:00,15.69,15.69,15.64,15.67,261500.0,11.3754,11.3754,11.3391,11.3609,261500.0
2013-05-23 13:45:00,15.67,15.68,15.64,15.67,177600.0,11.3609,11.3681,11.3391,11.3609,177600.0
2013-05-23 13:50:00,15.67,15.71,15.66,15.69,280600.0,11.3609,11.3899,11.3536,11.3754,280600.0
2013-05-23 13:55:00,15.68,15.73,15.68,15.72,134900.0,11.3681,11.4044,11.3681,11.3971,134900.0
2013-05-23 14:00:00,15.73,15.74,15.71,15.74,101000.0,11.4044,11.4116,11.3899,11.4116,101000.0
2013-05-23 14:05:00,15.74,15.77,15.74,15.76,178500.0,11.4116,11.4334,11.4116,11.4261,178500.0
2013-05-23 14:10:00,15.75,15.76,15.73,15.75,220900.0,11.4189,11.4261,11.4044,11.4189,220900.0
2013-05-23 14:15:00,15.75,15.77,15.74,15.76,78100.0,11.4189,11.4334,11.4116,11.4261,78100.0
2013-05-23 14:20:00,15.76,15.78,15.75,15.76,93900.0,11.4261,11.4406,11.4189,11.4261,93900.0
2013-05-23 14:25:00,15.77,15.77,15.73,15.74,156200.0,11.4334,11.4334,11.4044,11.4116,156200.0
2013-05-23 14:30:00,15.73,15.73,15.68,15.68,84600.0,11.4044,11.4044,11.3681,11.3681,84600.0
2013-05-23 14:35:00,15.68,15.72,15.68,15.7,147900.0,11.3681,11.3971,11.3681,11.3826,147900.0
2013-05-23 14:40:00,15.71,15.77,15.71,15.75,124200.0,11.3899,11.4334,11.3899,11.4189,124200.0
2013-05-23 14:45:00,15.75,15.76,15.73,15.76,78000.0,11.4189,11.4261,11.4044,11.4261,78000.0
2013-05-23 14:50:00,15.76,15.77,15.74,15.75,103600.0,11.4261,11.4334,11.4116,11.4189,103600.0
2013-05-23 14:55:00,15.75,15.77,15.74,15.76,76200.0,11.4189,11.4334,11.4116,11.4261,76200.0
2013-05-23 15:00:00,15.76,15.78,15.74,15.74,87300.0,11.4261,11.4406,11.4116,11.4116,87300.0
2013-05-23 15:05:00,15.74,15.78,15.74,15.76,159800.0,11.4116,11.4406,11.4116,11.4261,159800.0
2013-05-23 15:10:00,15.77,15.79,15.76,15.77,88600.0,11.4334,11.4479,11.4261,11.4334,88600.0
2013-05-23 15:15:00,15.77,15.77,15.7,15.73,185800.0,11.4334,11.4334,11.3826,11.4044,185800.0
2013-05-23 15:20:00,15.72,15.74,15.72,15.73,120200.0,11.3971,11.4116,11.3971,11.4044,120200.0
2013-05-23 15:25:00,15.74,15.76,15.72,15.76,130100.0,11.4116,11.4261,11.3971,11.4261,130100.0
2013-05-23 15:30:00,15.76,15.76,15.73,15.75,202100.0,11.4261,11.4261,11.4044,11.4189,202100.0
2013-05-23 15:35:00,15.75,15.75,15.73,15.74,120700.0,11.4189,11.4189,11.4044,11.4116,120700.0
2013-05-23 15:40:00,15.73,15.77,15.73,15.75,133000.0,11.4044,11.4334,11.4044,11.4189,133000.0
2013-05-23 15:45:00,15.76,15.76,15.72,15.74,240200.0,11.4261,11.4261,11.3971,11.4116,240200.0
2013-05-23 15:50:00,15.74,15.77,15.73,15.76,229200.0,11.4116,11.4334,11.4044,11.4261,229200.0
2013-05-23 15:55:00,15.77,15.77,15.75,15.76,424000.0,11.4334,11.4334,11.4189,11.4261,424000.0
2013-05-24 09:30:00,15.6,15.69,15.55,15.69,309900.0,11.3101,11.3754,11.2739,11.3754,309900.0
2013-05-24 09:35:00,15.69,15.74,15.66,15.69,135900.0,11.3754,11.4116,11.3536,11.3754,135900.0
2013-05-24 09:40:00,15.69,15.7,15.63,15.66,115400.0,11.3754,11.3826,11.3319,11.3536,115400.0
2013-05-24 09:45:00,15.66,15.7,15.64,15.65,83300.0,11.3536,11.3826,11.3391,11.3464,83300.0
2013-05-24 09:50:00,15.64,15.64,15.59,15.62,115300.0,11.3391,11.3391,11.3029,11.3246,115300.0
2013-05-24 09:55:00,15.63,15.64,15.58,15.61,88500.0,11.3319,11.3391,11.2956,11.3174,88500.0
2013-05-24 10:00:00,15.61,15.63,15.56,15.59,169800.0,11.3174,11.3319,11.2811,11.3029,169800.0
2013-05-24 10:05:00,15.59,15.63,15.57,15.63,165200.0,11.3029,11.3319,11.2884,11.3319,165200.0
2013-05-24 10:10:00,15.62,15.62,15.56,15.59,89700.0,11.3246,11.3246,11.2811,11.3029,89700.0
2013-05-24 10:15:00,15.59,15.61,15.56,15.57,158300.0,11.3029,11.3174,11.2811,11.2884,158300.0
2013-05-24 10:20:00,15.57,15.59,15.52,15.53,363400.0,11.2884,11.3029,11.2521,11.2594,363400.0
2013-05-24 10:25:00,15.52,15.58,15.52,15.57,114100.0,11.2521,11.2956,11.2521,11.2884,114100.0
2013-05-24 10:30:00,15.57,15.6,15.55,15.59,288100.0,11.2884,11.3101,11.2739,11.3029,288100.0
2013-05-24 10:35:00,15.6,15.62,15.57,15.61,121000.0,11.3101,11.3246,11.2884,11.3174,121000.0
2013-05-24 10:40:00,15.61,15.62,15.56,15.57,79200.0,11.3174,11.3246,11.2811,11.2884,79200.0
2013-05-24 10:45:00,15.56,15.57,15.52,15.52,91700.0,11.2811,11.2884,11.2521,11.2521,91700.0
2013-05-24 10:50:00,15.53,15.57,15.51,15.57,131500.0,11.2594,11.2884,11.2449,11.2884,131500.0
2013-05-24 10:55:00,15.57,15.59,15.56,15.58,64000.0,11.2884,11.3029,11.2811,11.2956,64000.0
2013-05-24 11:00:00,15.58,15.59,15.55,15.57,81100.0,11.2956,11.3029,11.2739,11.2884,81100.0
2013-05-24 11:05:00,15.58,15.58,15.56,15.56,45000.0,11.2956,11.2956,11.2811,11.2811,45000.0
2013-05-24 11:10:00,15.57,15.57,15.53,15.55,128000.0,11.2884,11.2884,11.2594,11.2739,128000.0
2013-05-24 11:15:00,15.55,15.55,15.52,15.55,83900.0,11.2739,11.2739,11.2521,11.2739,83900.0
2013-05-24 11:20:00,15.54,15.55,15.53,15.55,98100.0,11.2666,11.2739,11.2594,11.2739,98100.0
2013-05-24 11:25:00,15.56,15.58,15.55,15.57,47700.0,11.2811,11.2956,11.2739,11.2884,47700.0
2013-05-24 11:30:00,15.58,15.58,15.53,15.53,103600.0,11.2956,11.2956,11.2594,11.2594,103600.0
2013-05-24 11:35:00,15.53,15.56,15.53,15.55,61500.0,11.2594,11.2811,11.2594,11.2739,61500.0
2013-05-24 11:40:00,15.55,15.58,15.55,15.56,66700.0,11.2739,11.2956,11.2739,11.2811,66700.0
2013-05-24 11:45:00,15.56,15.57,15.53,15.54,84500.0,11.2811,11.2884,11.2594,11.2666,84500.0
2013-05-24 11:50:00,15.53,15.54,15.52,15.54,64300.0,11.2594,11.2666,11.2521,11.2666,64300.0
2013-05-24 11:55:00,15.54,15.58,15.54,15.58,45600.0,11.2666,11.2956,11.2666,11.2956,45600.0
2013-05-24 12:00:00,15.58,15.6,15.57,15.59,70100.0,11.2956,11.3101,11.2884,11.3029,70100.0
2013-05-24 12:05:00,15.59,15.64,15.59,15.64,66300.0,11.3029,11.3391,11.3029,11.3391,66300.0
2013-05-24 12:10:00,15.64,15.64,15.61,15.61,62400.0,11.3391,11.3391,11.3174,11.3174,62400.0
2013-05-24 12:15:00,15.62,15.65,15.62,15.65,38700.0,11.3246,11.3464,11.3246,11.3464,38700.0
2013-05-24 12:20:00,15.65,15.65,15.64,15.64,66300.0,11.3464,11.3464,11.3391,11.3391,66300.0
2013-05-24 12:25:00,15.64,15.66,15.62,15.66,113900.0,11.3391,11.3536,11.3246,11.3536,113900.0
2013-05-24 12:30:00,15.66,15.66,15.65,15.66,75400.0,11.3536,11.3536,11.3464,11.3536,75400.0
2013-05-24 12:35:00,15.66,15.66,15.63,15.64,81400.0,11.3536,11.3536,11.3319,11.3391,81400.0
2013-05-24 12:40:00,15.65,15.67,15.63,15.63,110600.0,11.3464,11.3609,11.3319,11.3319,110600.0
2013-05-24 12:45:00,15.64,15.65,15.63,15.65,87900.0,11.3391,11.3464,11.3319,11.3464,87900.0
2013-05-24 12:50:00,15.65,15.66,15.65,15.66,34000.0,11.3464,11.3536,11.3464,11.3536,34000.0
2013-05-24 12:55:00,15.66,15.67,15.65,15.66,40900.0,11.3536,11.3609,11.3464,11.3536,40900.0
2013-05-24 13:00:00,15.67,15.68,15.65,15.65,77400.0,11.3609,11.3681,11.3464,11.3464,77400.0
2013-05-24 13:05:00,15.66,15.68,15.65,15.68,61900.0,11.3536,11.3681,11.3464,11.3681,61900.0
2013-05-24 13:10:00,15.68,15.69,15.67,15.68,35400.0,11.3681,11.3754,11.3609,11.3681,35400.0
2013-05-24 13:15:00,15.69,15.7,15.67,15.68,105500.0,11.3754,11.3826,11.3609,11.3681,105500.0
2013-05-24 13:20:00,15.68,15.7,15.67,15.7,93600.0,11.3681,11.3826,11.3609,11.3826,93600.0
2013-05-24 13:25:00,15.7,15.7,15.67,15.68,114900.0,11.3826,11.3826,11.3609,11.3681,114900.0
2013-05-24 13:30:00,15.68,15.72,15.67,15.71,105800.0,11.3681,11.3971,11.3609,11.3899,105800.0
2013-05-24 13:35:00,15.7,15.71,15.7,15.7,45700.0,11.3826,11.3899,11.3826,11.3826,45700.0
2013-05-24 13:40:00,15.7,15.71,15.68,15.7,105200.0,11.3826,11.3899,11.3681,11.3826,105200.0
2013-05-24 13:45:00,15.7,15.7,15.69,15.7,60000.0,11.3826,11.3826,11.3754,11.3826,60000.0
2013-05-24 13:50:00,15.7,15.7,15.65,15.65,98800.0,11.3826,11.3826,11.3464,11.3464,98800.0
2013-05-24 13:55:00,15.65,15.66,15.65,15.65,31300.0,11.3464,11.3536,11.3464,11.3464,31300.0
2013-05-24 14:00:00,15.65,15.66,15.63,15.63,53200.0,11.3464,11.3536,11.3319,11.3319,53200.0
2013-05-24 14:05:00,15.63,15.67,15.63,15.64,104900.0,11.3319,11.3609,11.3319,11.3391,104900.0
2013-05-24 14:10:00,15.65,15.68,15.64,15.68,50300.0,11.3464,11.3681,11.3391,11.3681,50300.0
2013-05-24 14:15:00,15.68,15.71,15.67,15.7,65800.0,11.3681,11.3899,11.3609,11.3826,65800.0
2013-05-24 14:20:00,15.7,15.7,15.66,15.67,53800.0,11.3826,11.3826,11.3536,11.3609,53800.0
2013-05-24 14:25:00,15.66,15.67,15.65,15.65,74800.0,11.3536,11.3609,11.3464,11.3464,74800.0
2013-05-24 14:30:00,15.66,15.66,15.62,15.63,68400.0,11.3536,11.3536,11.3246,11.3319,68400.0
2013-05-24 14:35:00,15.62,15.65,15.62,15.65,81300.0,11.3246,11.3464,11.3246,11.3464,81300.0
2013-05-24 14:40:00,15.64,15.67,15.64,15.64,84100.0,11.3391,11.3609,11.3391,11.3391,84100.0
2013-05-24 14:45:00,15.65,15.65,15.62,15.63,95000.0,11.3464,11.3464,11.3246,11.3319,95000.0
2013-05-24 14:50:00,15.63,15.65,15.62,15.65,63800.0,11.3319,11.3464,11.3246,11.3464,63800.0
2013-05-24 14:55:00,15.65,15.65,15.63,15.65,48600.0,11.3464,11.3464,11.3319,11.3464,48600.0
2013-05-24 15:00:00,15.64,15.67,15.64,15.66,93500.0,11.3391,11.3609,11.3391,11.3536,93500.0
2013-05-24 15:05:00,15.65,15.69,15.65,15.69,68400.0,11.3464,11.3754,11.3464,11.3754,68400.0
2013-05-24 15:10:00,15.69,15.69,15.67,15.68,111400.0,11.3754,11.3754,11.3609,11.3681,111400.0
2013-05-24 15:15:00,15.68,15.69,15.65,15.65,76000.0,11.3681,11.3754,11.3464,11.3464,76000.0
2013-05-24 15:20:00,15.65,15.66,15.62,15.62,85600.0,11.3464,11.3536,11.3246,11.3246,85600.0
2013-05-24 15:25:00,15.62,15.63,15.61,15.63,130900.0,11.3246,11.3319,11.3174,11.3319,130900.0
2013-05-24 15:30:00,15.62,15.64,15.61,15.64,107200.0,11.3246,11.3391,11.3174,11.3391,107200.0
2013-05-24 15:35:00,15.64,15.64,15.6,15.6,103600.0,11.3391,11.3391,11.3101,11.3101,103600.0
2013-05-24 15:40:00,15.6,15.61,15.59,15.6,110400.0,11.3101,11.3174,11.3029,11.3101,110400.0
2013-05-24 15:45:00,15.6,15.61,15.57,15.6,264500.0,11.3101,11.3174,11.2884,11.3101,264500.0
2013-05-24 15:50:00,15.6,15.62,15.58,15.62,364800.0,11.3101,11.3246,11.2956,11.3246,364800.0
2013-05-24 15:55:00,15.62,15.66,15.61,15.65,556700.0,11.3246,11.3536,11.3174,11.3464,556700.0
2013-05-28 09:30:00,15.73,15.84,15.71,15.78,547100.0,11.4044,11.4841,11.3899,11.4406,547100.0
2013-05-28 09:35:00,15.79,15.8,15.75,15.76,133000.0,11.4479,11.4551,11.4189,11.4261,133000.0
2013-05-28 09:40:00,15.76,15.81,15.75,15.81,120600.0,11.4261,11.4624,11.4189,11.4624,120600.0
2013-05-28 09:45:00,15.81,15.82,15.78,15.8,134100.0,11.4624,11.4696,11.4406,11.4551,134100.0
2013-05-28 09:50:00,15.8,15.86,15.8,15.83,186400.0,11.4551,11.4986,11.4551,11.4769,186400.0
2013-05-28 09:55:00,15.84,15.89,15.83,15.88,150400.0,11.4841,11.5204,11.4769,11.5131,150400.0
2013-05-28 10:00:00,15.88,15.9,15.87,15.9,153000.0,11.5131,11.5276,11.5059,11.5276,153000.0
2013-05-28 10:05:00,15.9,15.94,15.89,15.92,164900.0,11.5276,11.5566,11.5204,11.5421,164900.0
2013-05-28 10:10:00,15.93,15.93,15.89,15.93,189400.0,11.5494,11.5494,11.5204,11.5494,189400.0
2013-05-28 10:15:00,15.93,15.95,15.92,15.95,178000.0,11.5494,11.5639,11.5421,11.5639,178000.0
2013-05-28 10:20:00,15.95,15.97,15.93,15.95,128000.0,11.5639,11.5784,11.5494,11.5639,128000.0
2013-05-28 10:25:00,15.96,15.96,15.92,15.92,46500.0,11.5711,11.5711,11.5421,11.5421,46500.0
2013-05-28 10:30:00,15.92,15.95,15.92,15.95,207700.0,11.5421,11.5639,11.5421,11.5639,207700.0
2013-05-28 10:35:00,15.94,15.96,15.89,15.9,161800.0,11.5566,11.5711,11.5204,11.5276,161800.0
2013-05-28 10:40:00,15.9,15.93,15.89,15.92,88100.0,11.5276,11.5494,11.5204,11.5421,88100.0
2013-05-28 10:45:00,15.91,15.95,15.91,15.95,53000.0,11.5349,11.5639,11.5349,11.5639,53000.0
2013-05-28 10:50:00,15.95,15.96,15.94,15.96,64900.0,11.5639,11.5711,11.5566,11.5711,64900.0
2013-05-28 10:55:00,15.96,15.96,15.93,15.96,76900.0,11.5711,11.5711,11.5494,11.5711,76900.0
2013-05-28 11:00:00,15.95,15.96,15.91,15.93,99600.0,11.5639,11.5711,11.5349,11.5494,99600.0
2013-05-28 11:05:00,15.93,15.94,15.89,15.9,136200.0,11.5494,11.5566,11.5204,11.5276,136200.0
2013-05-28 11:10:00,15.89,15.94,15.89,15.93,61500.0,11.5204,11.5566,11.5204,11.5494,61500.0
2013-05-28 11:15:00,15.93,15.96,15.93,15.95,67200.0,11.5494,11.5711,11.5494,11.5639,67200.0
2013-05-28 11:20:00,15.95,15.96,15.94,15.96,48000.0,11.5639,11.5711,11.5566,11.5711,48000.0
2013-05-28 11:25:00,15.96,15.96,15.94,15.94,69600.0,11.5711,11.5711,11.5566,11.5566,69600.0
2013-05-28 11:30:00,15.94,15.95,15.93,15.93,112400.0,11.5566,11.5639,11.5494,11.5494,112400.0
2013-05-28 11:35:00,15.92,15.93,15.9,15.93,60600.0,11.5421,11.5494,11.5276,11.5494,60600.0
2013-05-28 11:40:00,15.92,15.93,15.91,15.93,42400.0,11.5421,11.5494,11.5349,11.5494,42400.0
2013-05-28 11:45:00,15.93,15.93,15.9,15.91,91200.0,11.5494,11.5494,11.5276,11.5349,91200.0
2013-05-28 11:50:00,15.91,15.93,15.9,15.9,81000.0,11.5349,11.5494,11.5276,11.5276,81000.0
2013-05-28 11:55:00,15.9,15.91,15.84,15.84,69900.0,11.5276,11.5349,11.4841,11.4841,69900.0
2013-05-28 12:00:00,15.85,15.86,15.84,15.85,76200.0,11.4914,11.4986,11.4841,11.4914,76200.0
2013-05-28 12:05:00,15.85,15.86,15.82,15.86,116900.0,11.4914,11.4986,11.4696,11.4986,116900.0
2013-05-28 12:10:00,15.86,15.88,15.86,15.87,73000.0,11.4986,11.5131,11.4986,11.5059,73000.0
2013-05-28 12:15:00,15.87,15.89,15.87,15.89,73300.0,11.5059,11.5204,11.5059,11.5204,73300.0
2013-05-28 12:20:00,15.89,15.9,15.89,15.9,39500.0,11.5204,11.5276,11.5204,11.5276,39500.0
2013-05-28 12:25:00,15.9,15.9,15.87,15.87,34500.0,11.5276,11.5276,11.5059,11.5059,34500.0
2013-05-28 12:30:00,15.87,15.87,15.84,15.86,85000.0,11.5059,11.5059,11.4841,11.4986,85000.0
2013-05-28 12:35:00,15.87,15.89,15.86,15.87,39300.0,11.5059,11.5204,11.4986,11.5059,39300.0
2013-05-28 12:40:00,15.88,15.91,15.88,15.9,56100.0,11.5131,11.5349,11.5131,11.5276,56100.0
2013-05-28 12:45:00,15.9,15.9,15.88,15.89,30200.0,11.5276,11.5276,11.5131,11.5204,30200.0
2013-05-28 12:50:00,15.89,15.89,15.86,15.87,44800.0,11.5204,11.5204,11.4986,11.5059,44800.0
2013-05-28 12:55:00,15.88,15.9,15.87,15.9,60800.0,11.5131,11.5276,11.5059,11.5276,60800.0
2013-05-28 13:00:00,15.9,15.91,15.88,15.9,119100.0,11.5276,11.5349,11.5131,11.5276,119100.0
2013-05-28 13:05:00,15.9,15.91,15.87,15.87,61500.0,11.5276,11.5349,11.5059,11.5059,61500.0
2013-05-28 13:10:00,15.87,15.88,15.86,15.86,57600.0,11.5059,11.5131,11.4986,11.4986,57600.0
2013-05-28 13:15:00,15.86,15.87,15.84,15.84,65300.0,11.4986,11.5059,11.4841,11.4841,65300.0
2013-05-28 13:20:00,15.85,15.85,15.81,15.83,73300.0,11.4914,11.4914,11.4624,11.4769,73300.0
2013-05-28 13:25:00,15.83,15.85,15.83,15.83,35100.0,11.4769,11.4914,11.4769,11.4769,35100.0
2013-05-28 13:30:00,15.84,15.85,15.82,15.83,91600.0,11.4841,11.4914,11.4696,11.4769,91600.0
2013-05-28 13:35:00,15.84,15.85,15.83,15.83,88700.0,11.4841,11.4914,11.4769,11.4769,88700.0
2013-05-28 13:40:00,15.83,15.84,15.8,15.8,55300.0,11.4769,11.4841,11.4551,11.4551,55300.0
2013-05-28 13:45:00,15.8,15.81,15.79,15.79,113200.0,11.4551,11.4624,11.4479,11.4479,113200.0
2013-05-28 13:50:00,15.79,15.8,15.78,15.79,50700.0,11.4479,11.4551,11.4406,11.4479,50700.0
2013-05-28 13:55:00,15.78,15.8,15.76,15.8,109400.0,11.4406,11.4551,11.4261,11.4551,109400.0
2013-05-28 14:00:00,15.79,15.8,15.77,15.8,89200.0,11.4479,11.4551,11.4334,11.4551,89200.0
2013-05-28 14:05:00,15.8,15.8,15.78,15.8,41800.0,11.4551,11.4551,11.4406,11.4551,41800.0
2013-05-28 14:10:00,15.79,15.8,15.78,15.78,78000.0,11.4479,11.4551,11.4406,11.4406,78000.0
2013-05-28 14:15:00,15.79,15.79,15.71,15.75,291300.0,11.4479,11.4479,11.3899,11.4189,291300.0
2013-05-28 14:20:00,15.75,15.76,15.74,15.75,107300.0,11.4189,11.4261,11.4116,11.4189,107300.0
2013-05-28 14:25:00,15.76,15.78,15.74,15.77,80700.0,11.4261,11.4406,11.4116,11.4334,80700.0
2013-05-28 14:30:00,15.77,15.78,15.73,15.73,108000.0,11.4334,11.4406,11.4044,11.4044,108000.0
2013-05-28 14:35:00,15.73,15.75,15.71,15.72,100500.0,11.4044,11.4189,11.3899,11.3971,100500.0
2013-05-28 14:40:00,15.72,15.73,15.71,15.72,89600.0,11.3971,11.4044,11.3899,11.3971,89600.0
2013-05-28 14:45:00,15.72,15.75,15.71,15.75,66400.0,11.3971,11.4189,11.3899,11.4189,66400.0
2013-05-28 14:50:00,15.75,15.78,15.74,15.76,106100.0,11.4189,11.4406,11.4116,11.4261,106100.0
2013-05-28 14:55:00,15.75,15.77,15.75,15.76,81600.0,11.4189,11.4334,11.4189,11.4261,81600.0
2013-05-28 15:00:00,15.76,15.79,15.75,15.79,83400.0,11.4261,11.4479,11.4189,11.4479,83400.0
2013-05-28 15:05:00,15.78,15.8,15.75,15.75,113200.0,11.4406,11.4551,11.4189,11.4189,113200.0
2013-05-28 15:10:00,15.75,15.77,15.74,15.76,350300.0,11.4189,11.4334,11.4116,11.4261,350300.0
2013-05-28 15:15:00,15.77,15.77,15.76,15.76,71900.0,11.4334,11.4334,11.4261,11.4261,71900.0
2013-05-28 15:20:00,15.77,15.77,15.74,15.75,140500.0,11.4334,11.4334,11.4116,11.4189,140500.0
2013-05-28 15:25:00,15.75,15.76,15.73,15.75,100300.0,11.4189,11.4261,11.4044,11.4189,100300.0
2013-05-28 15:30:00,15.75,15.79,15.75,15.79,97900.0,11.4189,11.4479,11.4189,11.4479,97900.0
2013-05-28 15:35:00,15.78,15.8,15.78,15.79,100400.0,11.4406,11.4551,11.4406,11.4479,100400.0
2013-05-28 15:40:00,15.79,15.81,15.78,15.78,145800.0,11.4479,11.4624,11.4406,11.4406,145800.0
2013-05-28 15:45:00,15.78,15.79,15.77,15.79,160600.0,11.4406,11.4479,11.4334,11.4479,160600.0
2013-05-28 15:50:00,15.79,15.81,15.78,15.79,343900.0,11.4479,11.4624,11.4406,11.4479,343900.0
2013-05-28 15:55:00,15.79,15.79,15.76,15.78,485600.0,11.4479,11.4479,11.4261,11.4406,485600.0
2013-05-29 09:30:00,15.52,15.59,15.52,15.58,299400.0,11.3243,11.3754,11.3243,11.3681,299400.0
2013-05-29 09:35:00,15.59,15.63,15.57,15.59,119400.0,11.3754,11.4046,11.3608,11.3754,119400.0
2013-05-29 09:40:00,15.59,15.63,15.58,15.6,238900.0,11.3754,11.4046,11.3681,11.3827,238900.0
2013-05-29 09:45:00,15.59,15.63,15.56,15.61,104200.0,11.3754,11.4046,11.3535,11.39,104200.0
2013-05-29 09:50:00,15.62,15.65,15.61,15.65,68400.0,11.3973,11.4191,11.39,11.4191,68400.0
2013-05-29 09:55:00,15.65,15.7,15.63,15.63,271500.0,11.4191,11.4556,11.4046,11.4046,271500.0
2013-05-29 10:00:00,15.63,15.67,15.63,15.65,400600.0,11.4046,11.4337,11.4046,11.4191,400600.0
2013-05-29 10:05:00,15.65,15.66,15.63,15.65,167900.0,11.4191,11.4264,11.4046,11.4191,167900.0
2013-05-29 10:10:00,15.65,15.67,15.63,15.65,145600.0,11.4191,11.4337,11.4046,11.4191,145600.0
2013-05-29 10:15:00,15.65,15.68,15.63,15.67,140600.0,11.4191,11.441,11.4046,11.4337,140600.0
2013-05-29 10:20:00,15.67,15.68,15.6,15.6,88600.0,11.4337,11.441,11.3827,11.3827,88600.0
2013-05-29 10:25:00,15.6,15.6,15.56,15.59,161300.0,11.3827,11.3827,11.3535,11.3754,161300.0
2013-05-29 10:30:00,15.59,15.64,15.57,15.64,303700.0,11.3754,11.4119,11.3608,11.4119,303700.0
2013-05-29 10:35:00,15.64,15.65,15.63,15.63,59100.0,11.4119,11.4191,11.4046,11.4046,59100.0
2013-05-29 10:40:00,15.64,15.64,15.56,15.57,228500.0,11.4119,11.4119,11.3535,11.3608,228500.0
2013-05-29 10:45:00,15.56,15.58,15.54,15.56,119100.0,11.3535,11.3681,11.3389,11.3535,119100.0
2013-05-29 10:50:00,15.56,15.58,15.54,15.56,105700.0,11.3535,11.3681,11.3389,11.3535,105700.0
2013-05-29 10:55:00,15.56,15.58,15.54,15.57,107900.0,11.3535,11.3681,11.3389,11.3608,107900.0
2013-05-29 11:00:00,15.57,15.57,15.53,15.54,97200.0,11.3608,11.3608,11.3316,11.3389,97200.0
2013-05-29 11:05:00,15.54,15.54,15.47,15.49,421000.0,11.3389,11.3389,11.2878,11.3024,421000.0
2013-05-29 11:10:00,15.48,15.53,15.48,15.53,275700.0,11.2951,11.3316,11.2951,11.3316,275700.0
2013-05-29 11:15:00,15.53,15.55,15.52,15.53,75300.0,11.3316,11.3462,11.3243,11.3316,75300.0
2013-05-29 11:20:00,15.53,15.56,15.53,15.55,84800.0,11.3316,11.3535,11.3316,11.3462,84800.0
2013-05-29 11:25:00,15.55,15.58,15.55,15.58,38500.0,11.3462,11.3681,11.3462,11.3681,38500.0
2013-05-29 11:30:00,15.58,15.61,15.58,15.58,51500.0,11.3681,11.39,11.3681,11.3681,51500.0
2013-05-29 11:35:00,15.59,15.6,15.58,15.58,31300.0,11.3754,11.3827,11.3681,11.3681,31300.0
2013-05-29 11:40:00,15.59,15.59,15.57,15.59,65100.0,11.3754,11.3754,11.3608,11.3754,65100.0
2013-05-29 11:45:00,15.59,15.62,15.59,15.62,81700.0,11.3754,11.3973,11.3754,11.3973,81700.0
2013-05-29 11:50:00,15.62,15.63,15.61,15.61,61100.0,11.3973,11.4046,11.39,11.39,61100.0
2013-05-29 11:55:00,15.62,15.65,15.61,15.63,171800.0,11.3973,11.4191,11.39,11.4046,171800.0
2013-05-29 12:00:00,15.63,15.65,15.59,15.62,117500.0,11.4046,11.4191,11.3754,11.3973,117500.0
2013-05-29 12:05:00,15.62,15.63,15.58,15.58,84600.0,11.3973,11.4046,11.3681,11.3681,84600.0
2013-05-29 12:10:00,15.59,15.61,15.54,15.56,374300.0,11.3754,11.39,11.3389,11.3535,374300.0
2013-05-29 12:15:00,15.57,15.6,15.56,15.6,43900.0,11.3608,11.3827,11.3535,11.3827,43900.0
2013-05-29 12:20:00,15.6,15.61,15.58,15.59,48000.0,11.3827,11.39,11.3681,11.3754,48000.0
2013-05-29 12:25:00,15.59,15.59,15.56,15.56,46400.0,11.3754,11.3754,11.3535,11.3535,46400.0
2013-05-29 12:30:00,15.56,15.59,15.56,15.57,89400.0,11.3535,11.3754,11.3535,11.3608,89400.0
2013-05-29 12:35:00,15.56,15.58,15.55,15.57,59700.0,11.3535,11.3681,11.3462,11.3608,59700.0
2013-05-29 12:40:00,15.56,15.59,15.56,15.59,47800.0,11.3535,11.3754,11.3535,11.3754,47800.0
2013-05-29 12:45:00,15.58,15.59,15.54,15.54,104100.0,11.3681,11.3754,11.3389,11.3389,104100.0
2013-05-29 12:50:00,15.54,15.55,15.49,15.52,186800.0,11.3389,11.3462,11.3024,11.3243,186800.0
2013-05-29 12:55:00,15.52,15.53,15.5,15.51,82100.0,11.3243,11.3316,11.3097,11.317,82100.0
2013-05-29 13:00:00,15.52,15.55,15.51,15.54,82700.0,11.3243,11.3462,11.317,11.3389,82700.0
2013-05-29 13:05:00,15.54,15.55,15.52,15.53,230100.0,11.3389,11.3462,11.3243,11.3316,230100.0
2013-05-29 13:10:00,15.53,15.54,15.51,15.54,54700.0,11.3316,11.3389,11.317,11.3389,54700.0
2013-05-29 13:15:00,15.54,15.54,15.51,15.52,221600.0,11.3389,11.3389,11.317,11.3243,221600.0
2013-05-29 13:20:00,15.53,15.53,15.51,15.53,41800.0,11.3316,11.3316,11.317,11.3316,41800.0
2013-05-29 13:25:00,15.53,15.56,15.52,15.53,360600.0,11.3316,11.3535,11.3243,11.3316,360600.0
2013-05-29 13:30:00,15.53,15.54,15.53,15.54,45100.0,11.3316,11.3389,11.3316,11.3389,45100.0
2013-05-29 13:35:00,15.54,15.59,15.54,15.59,82300.0,11.3389,11.3754,11.3389,11.3754,82300.0
2013-05-29 13:40:00,15.59,15.63,15.59,15.62,169400.0,11.3754,11.4046,11.3754,11.3973,169400.0
2013-05-29 13:45:00,15.62,15.63,15.6,15.61,91800.0,11.3973,11.4046,11.3827,11.39,91800.0
2013-05-29 13:50:00,15.61,15.63,15.61,15.63,32400.0,11.39,11.4046,11.39,11.4046,32400.0
2013-05-29 13:55:00,15.62,15.62,15.59,15.6,219300.0,11.3973,11.3973,11.3754,11.3827,219300.0
2013-05-29 14:00:00,15.61,15.61,15.59,15.61,61500.0,11.39,11.39,11.3754,11.39,61500.0
2013-05-29 14:05:00,15.61,15.63,15.61,15.62,105600.0,11.39,11.4046,11.39,11.3973,105600.0
2013-05-29 14:10:00,15.62,15.63,15.6,15.61,142000.0,11.3973,11.4046,11.3827,11.39,142000.0
2013-05-29 14:15:00,15.61,15.62,15.6,15.62,92500.0,11.39,11.3973,11.3827,11.3973,92500.0
2013-05-29 14:20:00,15.62,15.63,15.61,15.63,72300.0,11.3973,11.4046,11.39,11.4046,72300.0
2013-05-29 14:25:00,15.63,15.64,15.62,15.63,49400.0,11.4046,11.4119,11.3973,11.4046,49400.0
2013-05-29 14:30:00,15.63,15.63,15.6,15.62,80200.0,11.4046,11.4046,11.3827,11.3973,80200.0
2013-05-29 14:35:00,15.62,15.63,15.61,15.63,47200.0,11.3973,11.4046,11.39,11.4046,47200.0
2013-05-29 14:40:00,15.63,15.63,15.61,15.62,180100.0,11.4046,11.4046,11.39,11.3973,180100.0
2013-05-29 14:45:00,15.62,15.63,15.61,15.63,139000.0,11.3973,11.4046,11.39,11.4046,139000.0
2013-05-29 14:50:00,15.63,15.63,15.61,15.62,97800.0,11.4046,11.4046,11.39,11.3973,97800.0
2013-05-29 14:55:00,15.63,15.64,15.62,15.62,92600.0,11.4046,11.4119,11.3973,11.3973,92600.0
2013-05-29 15:00:00,15.62,15.62,15.6,15.62,105400.0,11.3973,11.3973,11.3827,11.3973,105400.0
2013-05-29 15:05:00,15.62,15.63,15.59,15.6,231700.0,11.3973,11.4046,11.3754,11.3827,231700.0
2013-05-29 15:10:00,15.6,15.61,15.58,15.61,115400.0,11.3827,11.39,11.3681,11.39,115400.0
2013-05-29 15:15:00,15.61,15.63,15.6,15.62,44100.0,11.39,11.4046,11.3827,11.3973,44100.0
2013-05-29 15:20:00,15.63,15.64,15.61,15.62,111300.0,11.4046,11.4119,11.39,11.3973,111300.0
2013-05-29 15:25:00,15.63,15.65,15.62,15.65,76700.0,11.4046,11.4191,11.3973,11.4191,76700.0
2013-05-29 15:30:00,15.65,15.66,15.64,15.65,70800.0,11.4191,11.4264,11.4119,11.4191,70800.0
2013-05-29 15:35:00,15.65,15.66,15.62,15.62,147100.0,11.4191,11.4264,11.3973,11.3973,147100.0
2013-05-29 15:40:00,15.62,15.63,15.62,15.62,80900.0,11.3973,11.4046,11.3973,11.3973,80900.0
2013-05-29 15:45:00,15.62,15.63,15.59,15.61,217200.0,11.3973,11.4046,11.3754,11.39,217200.0
2013-05-29 15:50:00,15.6,15.61,15.57,15.58,170400.0,11.3827,11.39,11.3608,11.3681,170400.0
2013-05-29 15:55:00,15.58,15.6,15.57,15.59,418900.0,11.3681,11.3827,11.3608,11.3754,418900.0
2013-05-30 09:30:00,15.53,15.6,15.52,15.58,305100.0,11.3316,11.3827,11.3243,11.3681,305100.0
2013-05-30 09:35:00,15.58,15.6,15.53,15.58,136900.0,11.3681,11.3827,11.3316,11.3681,136900.0
2013-05-30 09:40:00,15.58,15.67,15.58,15.65,372000.0,11.3681,11.4337,11.3681,11.4191,372000.0
2013-05-30 09:45:00,15.65,15.7,15.65,15.69,135100.0,11.4191,11.4556,11.4191,11.4483,135100.0
2013-05-30 09:50:00,15.69,15.7,15.67,15.69,97000.0,11.4483,11.4556,11.4337,11.4483,97000.0
2013-05-30 09:55:00,15.69,15.7,15.68,15.68,57100.0,11.4483,11.4556,11.441,11.441,57100.0
2013-05-30 10:00:00,15.68,15.71,15.67,15.67,202600.0,11.441,11.4629,11.4337,11.4337,202600.0
2013-05-30 10:05:00,15.68,15.7,15.66,15.66,158400.0,11.441,11.4556,11.4264,11.4264,158400.0
2013-05-30 10:10:00,15.66,15.68,15.65,15.67,89100.0,11.4264,11.441,11.4191,11.4337,89100.0
2013-05-30 10:15:00,15.68,15.7,15.66,15.7,116100.0,11.441,11.4556,11.4264,11.4556,116100.0
2013-05-30 10:20:00,15.7,15.71,15.66,15.68,138500.0,11.4556,11.4629,11.4264,11.441,138500.0
2013-05-30 10:25:00,15.68,15.7,15.67,15.69,62300.0,11.441,11.4556,11.4337,11.4483,62300.0
2013-05-30 10:30:00,15.69,15.7,15.67,15.67,136200.0,11.4483,11.4556,11.4337,11.4337,136200.0
2013-05-30 10:35:00,15.68,15.69,15.66,15.67,108300.0,11.441,11.4483,11.4264,11.4337,108300.0
2013-05-30 10:40:00,15.67,15.69,15.66,15.68,158100.0,11.4337,11.4483,11.4264,11.441,158100.0
2013-05-30 10:45:00,15.68,15.69,15.67,15.68,112300.0,11.441,11.4483,11.4337,11.441,112300.0
2013-05-30 10:50:00,15.68,15.68,15.65,15.65,125100.0,11.441,11.441,11.4191,11.4191,125100.0
2013-05-30 10:55:00,15.65,15.68,15.64,15.66,76200.0,11.4191,11.441,11.4119,11.4264,76200.0
2013-05-30 11:00:00,15.67,15.68,15.66,15.67,90900.0,11.4337,11.441,11.4264,11.4337,90900.0
2013-05-30 11:05:00,15.67,15.67,15.63,15.65,147700.0,11.4337,11.4337,11.4046,11.4191,147700.0
2013-05-30 11:10:00,15.64,15.66,15.62,15.63,119200.0,11.4119,11.4264,11.3973,11.4046,119200.0
2013-05-30 11:15:00,15.62,15.63,15.6,15.61,91100.0,11.3973,11.4046,11.3827,11.39,91100.0
2013-05-30 11:20:00,15.6,15.64,15.6,15.64,57100.0,11.3827,11.4119,11.3827,11.4119,57100.0
2013-05-30 11:25:00,15.63,15.64,15.61,15.64,149100.0,11.4046,11.4119,11.39,11.4119,149100.0
2013-05-30 11:30:00,15.64,15.64,15.62,15.64,87800.0,11.4119,11.4119,11.3973,11.4119,87800.0
2013-05-30 11:35:00,15.63,15.65,15.63,15.64,56500.0,11.4046,11.4191,11.4046,11.4119,56500.0
2013-05-30 11:40:00,15.64,15.65,15.63,15.64,79700.0,11.4119,11.4191,11.4046,11.4119,79700.0
2013-05-30 11:45:00,15.65,15.67,15.64,15.66,63400.0,11.4191,11.4337,11.4119,11.4264,63400.0
2013-05-30 11:50:00,15.66,15.67,15.65,15.67,72500.0,11.4264,11.4337,11.4191,11.4337,72500.0
2013-05-30 11:55:00,15.67,15.69,15.65,15.69,56100.0,11.4337,11.4483,11.4191,11.4483,56100.0
2013-05-30 12:00:00,15.69,15.7,15.68,15.69,66600.0,11.4483,11.4556,11.441,11.4483,66600.0
2013-05-30 12:05:00,15.7,15.7,15.68,15.69,44100.0,11.4556,11.4556,11.441,11.4483,44100.0
2013-05-30 12:10:00,15.69,15.71,15.68,15.71,44800.0,11.4483,11.4629,11.441,11.4629,44800.0
2013-05-30 12:15:00,15.71,15.71,15.68,15.69,83200.0,11.4629,11.4629,11.441,11.4483,83200.0
2013-05-30 12:20:00,15.69,15.69,15.67,15.68,47500.0,11.4483,11.4483,11.4337,11.441,47500.0
2013-05-30 12:25:00,15.68,15.7,15.68,15.7,44000.0,11.441,11.4556,11.441,11.4556,44000.0
2013-05-30 12:30:00,15.7,15.71,15.69,15.7,41200.0,11.4556,11.4629,11.4483,11.4556,41200.0
2013-05-30 12:35:00,15.7,15.72,15.7,15.7,61800.0,11.4556,11.4702,11.4556,11.4556,61800.0
2013-05-30 12:40:00,15.71,15.71,15.68,15.7,74900.0,11.4629,11.4629,11.441,11.4556,74900.0
2013-05-30 12:45:00,15.7,15.71,15.69,15.7,62300.0,11.4556,11.4629,11.4483,11.4556,62300.0
2013-05-30 12:50:00,15.7,15.7,15.67,15.69,64700.0,11.4556,11.4556,11.4337,11.4483,64700.0
2013-05-30 12:55:00,15.69,15.7,15.68,15.7,39700.0,11.4483,11.4556,11.441,11.4556,39700.0
2013-05-30 13:00:00,15.7,15.7,15.69,15.7,37300.0,11.4556,11.4556,11.4483,11.4556,37300.0
2013-05-30 13:05:00,15.7,15.7,15.68,15.69,110800.0,11.4556,11.4556,11.441,11.4483,110800.0
2013-05-30 13:10:00,15.69,15.69,15.68,15.68,37400.0,11.4483,11.4483,11.441,11.441,37400.0
2013-05-30 13:15:00,15.68,15.7,15.68,15.68,63300.0,11.441,11.4556,11.441,11.441,63300.0
2013-05-30 13:20:00,15.69,15.69,15.68,15.68,33500.0,11.4483,11.4483,11.441,11.441,33500.0
2013-05-30 13:25:00,15.69,15.71,15.68,15.7,54900.0,11.4483,11.4629,11.441,11.4556,54900.0
2013-05-30 13:30:00,15.71,15.72,15.69,15.7,99700.0,11.4629,11.4702,11.4483,11.4556,99700.0
2013-05-30 13:35:00,15.7,15.72,15.69,15.72,90500.0,11.4556,11.4702,11.4483,11.4702,90500.0
2013-05-30 13:40:00,15.72,15.72,15.71,15.71,93600.0,11.4702,11.4702,11.4629,11.4629,93600.0
2013-05-30 13:45:00,15.71,15.72,15.7,15.71,111800.0,11.4629,11.4702,11.4556,11.4629,111800.0
2013-05-30 13:50:00,15.71,15.73,15.7,15.72,137100.0,11.4629,11.4775,11.4556,11.4702,137100.0
2013-05-30 13:55:00,15.72,15.72,15.69,15.69,112800.0,11.4702,11.4702,11.4483,11.4483,112800.0
2013-05-30 14:00:00,15.69,15.7,15.69,15.69,69500.0,11.4483,11.4556,11.4483,11.4483,69500.0
2013-05-30 14:05:00,15.69,15.7,15.67,15.67,95000.0,11.4483,11.4556,11.4337,11.4337,95000.0
2013-05-30 14:10:00,15.67,15.68,15.65,15.65,86600.0,11.4337,11.441,11.4191,11.4191,86600.0
2013-05-30 14:15:00,15.65,15.68,15.65,15.67,157300.0,11.4191,11.441,11.4191,11.4337,157300.0
2013-05-30 14:20:00,15.68,15.69,15.67,15.69,138100.0,11.441,11.4483,11.4337,11.4483,138100.0
2013-05-30 14:25:00,15.69,15.7,15.68,15.7,126300.0,11.4483,11.4556,11.441,11.4556,126300.0
2013-05-30 14:30:00,15.7,15.71,15.68,15.68,177600.0,11.4556,11.4629,11.441,11.441,177600.0
2013-05-30 14:35:00,15.69,15.69,15.67,15.68,115000.0,11.4483,11.4483,11.4337,11.441,115000.0
2013-05-30 14:40:00,15.67,15.69,15.66,15.67,115700.0,11.4337,11.4483,11.4264,11.4337,115700.0
2013-05-30 14:45:00,15.67,15.69,15.66,15.67,166900.0,11.4337,11.4483,11.4264,11.4337,166900.0
2013-05-30 14:50:00,15.67,15.68,15.66,15.68,101700.0,11.4337,11.441,11.4264,11.441,101700.0
2013-05-30 14:55:00,15.67,15.68,15.66,15.67,97600.0,11.4337,11.441,11.4264,11.4337,97600.0
2013-05-30 15:00:00,15.68,15.68,15.66,15.67,72400.0,11.441,11.441,11.4264,11.4337,72400.0
2013-05-30 15:05:00,15.66,15.68,15.66,15.67,93500.0,11.4264,11.441,11.4264,11.4337,93500.0
2013-05-30 15:10:00,15.67,15.68,15.66,15.67,70000.0,11.4337,11.441,11.4264,11.4337,70000.0
2013-05-30 15:15:00,15.67,15.67,15.65,15.65,84300.0,11.4337,11.4337,11.4191,11.4191,84300.0
2013-05-30 15:20:00,15.66,15.66,15.63,15.63,151100.0,11.4264,11.4264,11.4046,11.4046,151100.0
2013-05-30 15:25:00,15.64,15.65,15.63,15.63,171700.0,11.4119,11.4191,11.4046,11.4046,171700.0
2013-05-30 15:30:00,15.63,15.66,15.63,15.65,138600.0,11.4046,11.4264,11.4046,11.4191,138600.0
2013-05-30 15:35:00,15.65,15.66,15.64,15.65,102600.0,11.4191,11.4264,11.4119,11.4191,102600.0
2013-05-30 15:40:00,15.65,15.66,15.61,15.62,422200.0,11.4191,11.4264,11.39,11.3973,422200.0
2013-05-30 15:45:00,15.63,15.64,15.6,15.6,272800.0,11.4046,11.4119,11.3827,11.3827,272800.0
2013-05-30 15:50:00,15.61,15.62,15.59,15.6,312100.0,11.39,11.3973,11.3754,11.3827,312100.0
2013-05-30 15:55:00,15.61,15.61,15.59,15.6,369000.0,11.39,11.39,11.3754,11.3827,369000.0
2013-05-31 09:30:00,15.54,15.56,15.5,15.52,281200.0,11.3389,11.3535,11.3097,11.3243,281200.0
2013-05-31 09:35:00,15.53,15.53,15.43,15.46,193300.0,11.3316,11.3316,11.2586,11.2805,193300.0
2013-05-31 09:40:00,15.46,15.52,15.45,15.52,181700.0,11.2805,11.3243,11.2732,11.3243,181700.0
2013-05-31 09:45:00,15.52,15.62,15.51,15.62,216500.0,11.3243,11.3973,11.317,11.3973,216500.0
2013-05-31 09:50:00,15.62,15.64,15.57,15.58,217600.0,11.3973,11.4119,11.3608,11.3681,217600.0
2013-05-31 09:55:00,15.58,15.58,15.54,15.54,42600.0,11.3681,11.3681,11.3389,11.3389,42600.0
2013-05-31 10:00:00,15.54,15.58,15.54,15.58,149100.0,11.3389,11.3681,11.3389,11.3681,149100.0
2013-05-31 10:05:00,15.58,15.6,15.55,15.57,212200.0,11.3681,11.3827,11.3462,11.3608,212200.0
2013-05-31 10:10:00,15.57,15.6,15.56,15.6,132800.0,11.3608,11.3827,11.3535,11.3827,132800.0
2013-05-31 10:15:00,15.59,15.63,15.58,15.63,105800.0,11.3754,11.4046,11.3681,11.4046,105800.0
2013-05-31 10:20:00,15.63,15.65,15.61,15.65,164300.0,11.4046,11.4191,11.39,11.4191,164300.0
2013-05-31 10:25:00,15.64,15.66,15.62,15.64,142400.0,11.4119,11.4264,11.3973,11.4119,142400.0
2013-05-31 10:30:00,15.65,15.65,15.63,15.64,67800.0,11.4191,11.4191,11.4046,11.4119,67800.0
2013-05-31 10:35:00,15.64,15.64,15.6,15.6,189900.0,11.4119,11.4119,11.3827,11.3827,189900.0
2013-05-31 10:40:00,15.6,15.61,15.58,15.6,76100.0,11.3827,11.39,11.3681,11.3827,76100.0
2013-05-31 10:45:00,15.61,15.63,15.59,15.62,94400.0,11.39,11.4046,11.3754,11.3973,94400.0
2013-05-31 10:50:00,15.62,15.63,15.59,15.6,148500.0,11.3973,11.4046,11.3754,11.3827,148500.0
2013-05-31 10:55:00,15.59,15.63,15.59,15.61,160900.0,11.3754,11.4046,11.3754,11.39,160900.0
2013-05-31 11:00:00,15.61,15.63,15.61,15.62,99600.0,11.39,11.4046,11.39,11.3973,99600.0
2013-05-31 11:05:00,15.62,15.66,15.62,15.65,70600.0,11.3973,11.4264,11.3973,11.4191,70600.0
2013-05-31 11:10:00,15.65,15.69,15.65,15.67,124800.0,11.4191,11.4483,11.4191,11.4337,124800.0
2013-05-31 11:15:00,15.68,15.71,15.67,15.67,158100.0,11.441,11.4629,11.4337,11.4337,158100.0
2013-05-31 11:20:00,15.67,15.68,15.67,15.68,28900.0,11.4337,11.441,11.4337,11.441,28900.0
2013-05-31 11:25:00,15.68,15.68,15.63,15.63,175600.0,11.441,11.441,11.4046,11.4046,175600.0
2013-05-31 11:30:00,15.63,15.66,15.63,15.63,81700.0,11.4046,11.4264,11.4046,11.4046,81700.0
2013-05-31 11:35:00,15.63,15.67,15.63,15.66,47500.0,11.4046,11.4337,11.4046,11.4264,47500.0
2013-05-31 11:40:00,15.66,15.67,15.65,15.66,40000.0,11.4264,11.4337,11.4191,11.4264,40000.0
2013-05-31 11:45:00,15.67,15.69,15.66,15.68,79300.0,11.4337,11.4483,11.4264,11.441,79300.0
2013-05-31 11:50:00,15.68,15.68,15.66,15.66,35800.0,11.441,11.441,11.4264,11.4264,35800.0
2013-05-31 11:55:00,15.67,15.67,15.65,15.65,41200.0,11.4337,11.4337,11.4191,11.4191,41200.0
2013-05-31 12:00:00,15.65,15.66,15.62,15.63,59600.0,11.4191,11.4264,11.3973,11.4046,59600.0
2013-05-31 12:05:00,15.63,15.65,15.62,15.65,42200.0,11.4046,11.4191,11.3973,11.4191,42200.0
2013-05-31 12:10:00,15.64,15.65,15.61,15.62,101000.0,11.4119,11.4191,11.39,11.3973,101000.0
2013-05-31 12:15:00,15.62,15.62,15.59,15.6,75300.0,11.3973,11.3973,11.3754,11.3827,75300.0
2013-05-31 12:20:00,15.6,15.6,15.58,15.59,52900.0,11.3827,11.3827,11.3681,11.3754,52900.0
2013-05-31 12:25:00,15.59,15.62,15.59,15.61,37300.0,11.3754,11.3973,11.3754,11.39,37300.0
2013-05-31 12:30:00,15.61,15.63,15.59,15.63,77000.0,11.39,11.4046,11.3754,11.4046,77000.0
2013-05-31 12:35:00,15.62,15.63,15.62,15.63,12400.0,11.3973,11.4046,11.3973,11.4046,12400.0
2013-05-31 12:40:00,15.62,15.63,15.61,15.61,52600.0,11.3973,11.4046,11.39,11.39,52600.0
2013-05-31 12:45:00,15.62,15.63,15.61,15.63,31000.0,11.3973,11.4046,11.39,11.4046,31000.0
2013-05-31 12:50:00,15.63,15.63,15.6,15.6,50600.0,11.4046,11.4046,11.3827,11.3827,50600.0
2013-05-31 12:55:00,15.61,15.61,15.59,15.59,28600.0,11.39,11.39,11.3754,11.3754,28600.0
2013-05-31 13:00:00,15.59,15.61,15.59,15.6,50100.0,11.3754,11.39,11.3754,11.3827,50100.0
2013-05-31 13:05:00,15.61,15.61,15.6,15.6,43100.0,11.39,11.39,11.3827,11.3827,43100.0
2013-05-31 13:10:00,15.6,15.62,15.59,15.59,62600.0,11.3827,11.3973,11.3754,11.3754,62600.0
2013-05-31 13:15:00,15.59,15.6,15.58,15.58,26100.0,11.3754,11.3827,11.3681,11.3681,26100.0
2013-05-31 13:20:00,15.59,15.59,15.58,15.58,29300.0,11.3754,11.3754,11.3681,11.3681,29300.0
2013-05-31 13:25:00,15.58,15.59,15.58,15.59,22300.0,11.3681,11.3754,11.3681,11.3754,22300.0
2013-05-31 13:30:00,15.59,15.59,15.56,15.58,73300.0,11.3754,11.3754,11.3535,11.3681,73300.0
2013-05-31 13:35:00,15.57,15.58,15.57,15.57,39600.0,11.3608,11.3681,11.3608,11.3608,39600.0
2013-05-31 13:40:00,15.57,15.58,15.55,15.58,70400.0,11.3608,11.3681,11.3462,11.3681,70400.0
2013-05-31 13:45:00,15.58,15.59,15.57,15.58,51700.0,11.3681,11.3754,11.3608,11.3681,51700.0
2013-05-31 13:50:00,15.59,15.61,15.58,15.59,36800.0,11.3754,11.39,11.3681,11.3754,36800.0
2013-05-31 13:55:00,15.59,15.62,15.58,15.6,91300.0,11.3754,11.3973,11.3681,11.3827,91300.0
2013-05-31 14:00:00,15.6,15.61,15.58,15.59,41200.0,11.3827,11.39,11.3681,11.3754,41200.0
2013-05-31 14:05:00,15.58,15.6,15.58,15.59,25000.0,11.3681,11.3827,11.3681,11.3754,25000.0
2013-05-31 14:10:00,15.59,15.6,15.55,15.56,59000.0,11.3754,11.3827,11.3462,11.3535,59000.0
2013-05-31 14:15:00,15.56,15.58,15.55,15.57,61200.0,11.3535,11.3681,11.3462,11.3608,61200.0
2013-05-31 14:20:00,15.58,15.59,15.57,15.59,60500.0,11.3681,11.3754,11.3608,11.3754,60500.0
2013-05-31 14:25:00,15.59,15.6,15.58,15.6,42400.0,11.3754,11.3827,11.3681,11.3827,42400.0
2013-05-31 14:30:00,15.6,15.6,15.57,15.59,99300.0,11.3827,11.3827,11.3608,11.3754,99300.0
2013-05-31 14:35:00,15.58,15.59,15.54,15.56,80600.0,11.3681,11.3754,11.3389,11.3535,80600.0
2013-05-31 14:40:00,15.56,15.57,15.54,15.55,82600.0,11.3535,11.3608,11.3389,11.3462,82600.0
2013-05-31 14:45:00,15.55,15.56,15.53,15.54,72900.0,11.3462,11.3535,11.3316,11.3389,72900.0
2013-05-31 14:50:00,15.54,15.54,15.51,15.51,42300.0,11.3389,11.3389,11.317,11.317,42300.0
2013-05-31 14:55:00,15.51,15.55,15.51,15.55,169200.0,11.317,11.3462,11.317,11.3462,169200.0
2013-05-31 15:00:00,15.55,15.56,15.52,15.56,168500.0,11.3462,11.3535,11.3243,11.3535,168500.0
2013-05-31 15:05:00,15.56,15.57,15.54,15.54,114200.0,11.3535,11.3608,11.3389,11.3389,114200.0
2013-05-31 15:10:00,15.54,15.56,15.54,15.56,50300.0,11.3389,11.3535,11.3389,11.3535,50300.0
2013-05-31 15:15:00,15.56,15.57,15.54,15.54,66800.0,11.3535,11.3608,11.3389,11.3389,66800.0
2013-05-31 15:20:00,15.54,15.56,15.54,15.55,114000.0,11.3389,11.3535,11.3389,11.3462,114000.0
2013-05-31 15:25:00,15.55,15.56,15.52,15.52,62700.0,11.3462,11.3535,11.3243,11.3243,62700.0
2013-05-31 15:30:00,15.52,15.53,15.47,15.48,162600.0,11.3243,11.3316,11.2878,11.2951,162600.0
2013-05-31 15:35:00,15.49,15.5,15.46,15.46,278500.0,11.3024,11.3097,11.2805,11.2805,278500.0
2013-05-31 15:40:00,15.46,15.48,15.46,15.47,177900.0,11.2805,11.2951,11.2805,11.2878,177900.0
2013-05-31 15:45:00,15.47,15.48,15.45,15.46,336000.0,11.2878,11.2951,11.2732,11.2805,336000.0
2013-05-31 15:50:00,15.45,15.45,15.41,15.41,372700.0,11.2732,11.2732,11.244,11.244,372700.0
2013-05-31 15:55:00,15.41,15.42,15.37,15.38,791100.0,11.244,11.2513,11.2148,11.2221,791100.0
2013-06-03 09:30:00,15.42,15.5,15.38,15.49,343900.0,11.2513,11.3097,11.2221,11.3024,343900.0
2013-06-03 09:35:00,15.49,15.55,15.49,15.52,158500.0,11.3024,11.3462,11.3024,11.3243,158500.0
2013-06-03 09:40:00,15.52,15.54,15.48,15.5,163500.0,11.3243,11.3389,11.2951,11.3097,163500.0
2013-06-03 09:45:00,15.49,15.53,15.49,15.53,116100.0,11.3024,11.3316,11.3024,11.3316,116100.0
2013-06-03 09:50:00,15.53,15.59,15.51,15.59,191400.0,11.3316,11.3754,11.317,11.3754,191400.0
2013-06-03 09:55:00,15.59,15.6,15.54,15.55,164700.0,11.3754,11.3827,11.3389,11.3462,164700.0
2013-06-03 10:00:00,15.54,15.54,15.45,15.53,219000.0,11.3389,11.3389,11.2732,11.3316,219000.0
2013-06-03 10:05:00,15.53,15.59,15.52,15.59,149400.0,11.3316,11.3754,11.3243,11.3754,149400.0
2013-06-03 10:10:00,15.59,15.61,15.56,15.57,198800.0,11.3754,11.39,11.3535,11.3608,198800.0
2013-06-03 10:15:00,15.57,15.59,15.55,15.58,240800.0,11.3608,11.3754,11.3462,11.3681,240800.0
2013-06-03 10:20:00,15.58,15.6,15.57,15.58,161700.0,11.3681,11.3827,11.3608,11.3681,161700.0
2013-06-03 10:25:00,15.59,15.59,15.55,15.58,213600.0,11.3754,11.3754,11.3462,11.3681,213600.0
2013-06-03 10:30:00,15.58,15.61,15.54,15.61,651200.0,11.3681,11.39,11.3389,11.39,651200.0
2013-06-03 10:35:00,15.61,15.62,15.59,15.62,190900.0,11.39,11.3973,11.3754,11.3973,190900.0
2013-06-03 10:40:00,15.62,15.62,15.55,15.59,259100.0,11.3973,11.3973,11.3462,11.3754,259100.0
2013-06-03 10:45:00,15.59,15.6,15.57,15.58,370000.0,11.3754,11.3827,11.3608,11.3681,370000.0
2013-06-03 10:50:00,15.59,15.59,15.56,15.59,211000.0,11.3754,11.3754,11.3535,11.3754,211000.0
2013-06-03 10:55:00,15.59,15.59,15.54,15.54,164100.0,11.3754,11.3754,11.3389,11.3389,164100.0
2013-06-03 11:00:00,15.54,15.57,15.54,15.55,197700.0,11.3389,11.3608,11.3389,11.3462,197700.0
2013-06-03 11:05:00,15.56,15.56,15.53,15.54,167100.0,11.3535,11.3535,11.3316,11.3389,167100.0
2013-06-03 11:10:00,15.55,15.56,15.51,15.53,258300.0,11.3462,11.3535,11.317,11.3316,258300.0
2013-06-03 11:15:00,15.54,15.58,15.51,15.56,208000.0,11.3389,11.3681,11.317,11.3535,208000.0
2013-06-03 11:20:00,15.56,15.57,15.5,15.51,124900.0,11.3535,11.3608,11.3097,11.317,124900.0
2013-06-03 11:25:00,15.51,15.53,15.49,15.51,123500.0,11.317,11.3316,11.3024,11.317,123500.0
2013-06-03 11:30:00,15.51,15.52,15.5,15.51,74100.0,11.317,11.3243,11.3097,11.317,74100.0
2013-06-03 11:35:00,15.5,15.53,15.5,15.53,140700.0,11.3097,11.3316,11.3097,11.3316,140700.0
2013-06-03 11:40:00,15.53,15.56,15.52,15.56,99200.0,11.3316,11.3535,11.3243,11.3535,99200.0
2013-06-03 11:45:00,15.56,15.61,15.56,15.61,167900.0,11.3535,11.39,11.3535,11.39,167900.0
2013-06-03 11:50:00,15.61,15.63,15.6,15.63,85900.0,11.39,11.4046,11.3827,11.4046,85900.0
2013-06-03 11:55:00,15.63,15.63,15.61,15.63,91000.0,11.4046,11.4046,11.39,11.4046,91000.0
2013-06-03 12:00:00,15.63,15.65,15.59,15.61,235500.0,11.4046,11.4191,11.3754,11.39,235500.0
2013-06-03 12:05:00,15.61,15.63,15.59,15.63,137800.0,11.39,11.4046,11.3754,11.4046,137800.0
2013-06-03 12:10:00,15.62,15.64,15.6,15.61,127400.0,11.3973,11.4119,11.3827,11.39,127400.0
2013-06-03 12:15:00,15.61,15.62,15.59,15.6,133100.0,11.39,11.3973,11.3754,11.3827,133100.0
2013-06-03 12:20:00,15.6,15.61,15.58,15.6,65100.0,11.3827,11.39,11.3681,11.3827,65100.0
2013-06-03 12:25:00,15.6,15.6,15.59,15.59,85900.0,11.3827,11.3827,11.3754,11.3754,85900.0
2013-06-03 12:30:00,15.59,15.6,15.55,15.58,168300.0,11.3754,11.3827,11.3462,11.3681,168300.0
2013-06-03 12:35:00,15.58,15.59,15.57,15.57,95000.0,11.3681,11.3754,11.3608,11.3608,95000.0
2013-06-03 12:40:00,15.57,15.59,15.57,15.59,63600.0,11.3608,11.3754,11.3608,11.3754,63600.0
2013-06-03 12:45:00,15.58,15.63,15.58,15.61,102100.0,11.3681,11.4046,11.3681,11.39,102100.0
2013-06-03 12:50:00,15.61,15.62,15.6,15.6,66300.0,11.39,11.3973,11.3827,11.3827,66300.0
2013-06-03 12:55:00,15.6,15.61,15.59,15.61,63000.0,11.3827,11.39,11.3754,11.39,63000.0
2013-06-03 13:00:00,15.61,15.62,15.59,15.62,124000.0,11.39,11.3973,11.3754,11.3973,124000.0
2013-06-03 13:05:00,15.62,15.64,15.61,15.64,47600.0,11.3973,11.4119,11.39,11.4119,47600.0
2013-06-03 13:10:00,15.64,15.64,15.61,15.62,68300.0,11.4119,11.4119,11.39,11.3973,68300.0
2013-06-03 13:15:00,15.62,15.63,15.61,15.62,58000.0,11.3973,11.4046,11.39,11.3973,58000.0
2013-06-03 13:20:00,15.62,15.62,15.6,15.61,58600.0,11.3973,11.3973,11.3827,11.39,58600.0
2013-06-03 13:25:00,15.6,15.61,15.58,15.6,86600.0,11.3827,11.39,11.3681,11.3827,86600.0
2013-06-03 13:30:00,15.6,15.61,15.59,15.6,36600.0,11.3827,11.39,11.3754,11.3827,36600.0
2013-06-03 13:35:00,15.61,15.61,15.57,15.57,87000.0,11.39,11.39,11.3608,11.3608,87000.0
2013-06-03 13:40:00,15.58,15.58,15.55,15.56,58900.0,11.3681,11.3681,11.3462,11.3535,58900.0
2013-06-03 13:45:00,15.56,15.56,15.55,15.56,59500.0,11.3535,11.3535,11.3462,11.3535,59500.0
2013-06-03 13:50:00,15.55,15.59,15.55,15.59,119200.0,11.3462,11.3754,11.3462,11.3754,119200.0
2013-06-03 13:55:00,15.58,15.59,15.57,15.59,100600.0,11.3681,11.3754,11.3608,11.3754,100600.0
2013-06-03 14:00:00,15.59,15.61,15.57,15.61,130200.0,11.3754,11.39,11.3608,11.39,130200.0
2013-06-03 14:05:00,15.61,15.64,15.6,15.62,140600.0,11.39,11.4119,11.3827,11.3973,140600.0
2013-06-03 14:10:00,15.62,15.63,15.59,15.6,128700.0,11.3973,11.4046,11.3754,11.3827,128700.0
2013-06-03 14:15:00,15.59,15.6,15.59,15.6,42400.0,11.3754,11.3827,11.3754,11.3827,42400.0
2013-06-03 14:20:00,15.59,15.61,15.59,15.61,62600.0,11.3754,11.39,11.3754,11.39,62600.0
2013-06-03 14:25:00,15.61,15.62,15.59,15.59,148000.0,11.39,11.3973,11.3754,11.3754,148000.0
2013-06-03 14:30:00,15.59,15.6,15.57,15.59,80900.0,11.3754,11.3827,11.3608,11.3754,80900.0
2013-06-03 14:35:00,15.58,15.6,15.57,15.6,101700.0,11.3681,11.3827,11.3608,11.3827,101700.0
2013-06-03 14:40:00,15.6,15.65,15.59,15.64,205200.0,11.3827,11.4191,11.3754,11.4119,205200.0
2013-06-03 14:45:00,15.63,15.64,15.61,15.62,103900.0,11.4046,11.4119,11.39,11.3973,103900.0
2013-06-03 14:50:00,15.61,15.65,15.61,15.62,124800.0,11.39,11.4191,11.39,11.3973,124800.0
2013-06-03 14:55:00,15.62,15.64,15.62,15.62,91200.0,11.3973,11.4119,11.3973,11.3973,91200.0
2013-06-03 15:00:00,15.63,15.66,15.63,15.65,131200.0,11.4046,11.4264,11.4046,11.4191,131200.0
2013-06-03 15:05:00,15.64,15.65,15.61,15.62,90100.0,11.4119,11.4191,11.39,11.3973,90100.0
2013-06-03 15:10:00,15.61,15.64,15.6,15.63,168200.0,11.39,11.4119,11.3827,11.4046,168200.0
2013-06-03 15:15:00,15.63,15.65,15.62,15.64,127500.0,11.4046,11.4191,11.3973,11.4119,127500.0
2013-06-03 15:20:00,15.64,15.68,15.64,15.67,254400.0,11.4119,11.441,11.4119,11.4337,254400.0
2013-06-03 15:25:00,15.68,15.69,15.64,15.65,176300.0,11.441,11.4483,11.4119,11.4191,176300.0
2013-06-03 15:30:00,15.65,15.66,15.63,15.66,154500.0,11.4191,11.4264,11.4046,11.4264,154500.0
2013-06-03 15:35:00,15.65,15.66,15.64,15.66,195600.0,11.4191,11.4264,11.4119,11.4264,195600.0
2013-06-03 15:40:00,15.66,15.68,15.65,15.68,122900.0,11.4264,11.441,11.4191,11.441,122900.0
2013-06-03 15:45:00,15.68,15.7,15.66,15.68,289800.0,11.441,11.4556,11.4264,11.441,289800.0
2013-06-03 15:50:00,15.67,15.7,15.66,15.69,240600.0,11.4337,11.4556,11.4264,11.4483,240600.0
2013-06-03 15:55:00,15.69,15.7,15.66,15.68,441900.0,11.4483,11.4556,11.4264,11.441,441900.0
2013-06-04 09:30:00,15.66,15.78,15.65,15.77,250300.0,11.4264,11.514,11.4191,11.5067,250300.0
2013-06-04 09:35:00,15.76,15.79,15.72,15.73,94700.0,11.4994,11.5213,11.4702,11.4775,94700.0
2013-06-04 09:40:00,15.73,15.74,15.7,15.73,125500.0,11.4775,11.4848,11.4556,11.4775,125500.0
2013-06-04 09:45:00,15.73,15.75,15.71,15.71,58800.0,11.4775,11.4921,11.4629,11.4629,58800.0
2013-06-04 09:50:00,15.7,15.7,15.66,15.69,136000.0,11.4556,11.4556,11.4264,11.4483,136000.0
2013-06-04 09:55:00,15.69,15.74,15.69,15.72,69800.0,11.4483,11.4848,11.4483,11.4702,69800.0
2013-06-04 10:00:00,15.71,15.73,15.71,15.72,58900.0,11.4629,11.4775,11.4629,11.4702,58900.0
2013-06-04 10:05:00,15.73,15.73,15.68,15.71,129700.0,11.4775,11.4775,11.441,11.4629,129700.0
2013-06-04 10:10:00,15.7,15.75,15.69,15.73,920000.0,11.4556,11.4921,11.4483,11.4775,920000.0
2013-06-04 10:15:00,15.73,15.73,15.63,15.64,272000.0,11.4775,11.4775,11.4046,11.4119,272000.0
2013-06-04 10:20:00,15.64,15.67,15.63,15.67,93600.0,11.4119,11.4337,11.4046,11.4337,93600.0
2013-06-04 10:25:00,15.67,15.68,15.66,15.67,98700.0,11.4337,11.441,11.4264,11.4337,98700.0
2013-06-04 10:30:00,15.68,15.7,15.67,15.68,107100.0,11.441,11.4556,11.4337,11.441,107100.0
2013-06-04 10:35:00,15.69,15.69,15.65,15.65,88900.0,11.4483,11.4483,11.4191,11.4191,88900.0
2013-06-04 10:40:00,15.65,15.66,15.62,15.64,88400.0,11.4191,11.4264,11.3973,11.4119,88400.0
2013-06-04 10:45:00,15.65,15.67,15.62,15.63,282800.0,11.4191,11.4337,11.3973,11.4046,282800.0
2013-06-04 10:50:00,15.63,15.65,15.56,15.56,157200.0,11.4046,11.4191,11.3535,11.3535,157200.0
2013-06-04 10:55:00,15.56,15.6,15.56,15.59,99800.0,11.3535,11.3827,11.3535,11.3754,99800.0
2013-06-04 11:00:00,15.58,15.61,15.55,15.61,115200.0,11.3681,11.39,11.3462,11.39,115200.0
2013-06-04 11:05:00,15.6,15.61,15.57,15.6,115800.0,11.3827,11.39,11.3608,11.3827,115800.0
2013-06-04 11:10:00,15.61,15.64,15.6,15.64,70800.0,11.39,11.4119,11.3827,11.4119,70800.0
2013-06-04 11:15:00,15.63,15.67,15.63,15.63,109100.0,11.4046,11.4337,11.4046,11.4046,109100.0
2013-06-04 11:20:00,15.63,15.63,15.61,15.62,47400.0,11.4046,11.4046,11.39,11.3973,47400.0
2013-06-04 11:25:00,15.62,15.65,15.62,15.64,79800.0,11.3973,11.4191,11.3973,11.4119,79800.0
2013-06-04 11:30:00,15.64,15.66,15.63,15.66,51700.0,11.4119,11.4264,11.4046,11.4264,51700.0
2013-06-04 11:35:00,15.65,15.66,15.62,15.64,81600.0,11.4191,11.4264,11.3973,11.4119,81600.0
2013-06-04 11:40:00,15.65,15.69,15.64,15.68,36900.0,11.4191,11.4483,11.4119,11.441,36900.0
2013-06-04 11:45:00,15.68,15.7,15.66,15.68,81800.0,11.441,11.4556,11.4264,11.441,81800.0
2013-06-04 11:50:00,15.67,15.68,15.65,15.67,72900.0,11.4337,11.441,11.4191,11.4337,72900.0
2013-06-04 11:55:00,15.67,15.69,15.66,15.67,54500.0,11.4337,11.4483,11.4264,11.4337,54500.0
2013-06-04 12:00:00,15.67,15.68,15.64,15.65,92400.0,11.4337,11.441,11.4119,11.4191,92400.0
2013-06-04 12:05:00,15.65,15.67,15.64,15.65,81700.0,11.4191,11.4337,11.4119,11.4191,81700.0
2013-06-04 12:10:00,15.65,15.67,15.64,15.65,78900.0,11.4191,11.4337,11.4119,11.4191,78900.0
2013-06-04 12:15:00,15.65,15.66,15.63,15.65,68000.0,11.4191,11.4264,11.4046,11.4191,68000.0
2013-06-04 12:20:00,15.65,15.67,15.64,15.66,68100.0,11.4191,11.4337,11.4119,11.4264,68100.0
2013-06-04 12:25:00,15.65,15.65,15.63,15.64,83300.0,11.4191,11.4191,11.4046,11.4119,83300.0
2013-06-04 12:30:00,15.64,15.66,15.63,15.66,51000.0,11.4119,11.4264,11.4046,11.4264,51000.0
2013-06-04 12:35:00,15.66,15.67,15.65,15.67,56800.0,11.4264,11.4337,11.4191,11.4337,56800.0
2013-06-04 12:40:00,15.67,15.67,15.65,15.65,80500.0,11.4337,11.4337,11.4191,11.4191,80500.0
2013-06-04 12:45:00,15.65,15.66,15.64,15.65,97500.0,11.4191,11.4264,11.4119,11.4191,97500.0
2013-06-04 12:50:00,15.65,15.67,15.65,15.67,107400.0,11.4191,11.4337,11.4191,11.4337,107400.0
2013-06-04 12:55:00,15.67,15.68,15.64,15.64,167800.0,11.4337,11.441,11.4119,11.4119,167800.0
2013-06-04 13:00:00,15.65,15.65,15.61,15.61,169100.0,11.4191,11.4191,11.39,11.39,169100.0
2013-06-04 13:05:00,15.61,15.65,15.61,15.65,61000.0,11.39,11.4191,11.39,11.4191,61000.0
2013-06-04 13:10:00,15.64,15.65,15.64,15.65,51300.0,11.4119,11.4191,11.4119,11.4191,51300.0
2013-06-04 13:15:00,15.65,15.67,15.64,15.66,65400.0,11.4191,11.4337,11.4119,11.4264,65400.0
2013-06-04 13:20:00,15.65,15.66,15.62,15.62,59400.0,11.4191,11.4264,11.3973,11.3973,59400.0
2013-06-04 13:25:00,15.63,15.63,15.55,15.57,145100.0,11.4046,11.4046,11.3462,11.3608,145100.0
2013-06-04 13:30:00,15.56,15.58,15.54,15.57,105900.0,11.3535,11.3681,11.3389,11.3608,105900.0
2013-06-04 13:35:00,15.57,15.57,15.54,15.56,125900.0,11.3608,11.3608,11.3389,11.3535,125900.0
2013-06-04 13:40:00,15.56,15.58,15.55,15.58,85600.0,11.3535,11.3681,11.3462,11.3681,85600.0
2013-06-04 13:45:00,15.58,15.58,15.53,15.55,90600.0,11.3681,11.3681,11.3316,11.3462,90600.0
2013-06-04 13:50:00,15.55,15.57,15.53,15.54,151200.0,11.3462,11.3608,11.3316,11.3389,151200.0
2013-06-04 13:55:00,15.54,15.57,15.52,15.56,133900.0,11.3389,11.3608,11.3243,11.3535,133900.0
2013-06-04 14:00:00,15.55,15.56,15.51,15.52,104300.0,11.3462,11.3535,11.317,11.3243,104300.0
2013-06-04 14:05:00,15.52,15.53,15.48,15.48,88800.0,11.3243,11.3316,11.2951,11.2951,88800.0
2013-06-04 14:10:00,15.48,15.48,15.46,15.48,157800.0,11.2951,11.2951,11.2805,11.2951,157800.0
2013-06-04 14:15:00,15.48,15.49,15.46,15.47,128800.0,11.2951,11.3024,11.2805,11.2878,128800.0
2013-06-04 14:20:00,15.47,15.48,15.46,15.46,75500.0,11.2878,11.2951,11.2805,11.2805,75500.0
2013-06-04 14:25:00,15.47,15.48,15.45,15.46,229300.0,11.2878,11.2951,11.2732,11.2805,229300.0
2013-06-04 14:30:00,15.47,15.49,15.47,15.47,103800.0,11.2878,11.3024,11.2878,11.2878,103800.0
2013-06-04 14:35:00,15.48,15.48,15.46,15.47,111700.0,11.2951,11.2951,11.2805,11.2878,111700.0
2013-06-04 14:40:00,15.48,15.49,15.46,15.46,179100.0,11.2951,11.3024,11.2805,11.2805,179100.0
2013-06-04 14:45:00,15.46,15.48,15.46,15.47,118600.0,11.2805,11.2951,11.2805,11.2878,118600.0
2013-06-04 14:50:00,15.47,15.49,15.46,15.46,132700.0,11.2878,11.3024,11.2805,11.2805,132700.0
2013-06-04 14:55:00,15.46,15.47,15.43,15.45,91100.0,11.2805,11.2878,11.2586,11.2732,91100.0
2013-06-04 15:00:00,15.45,15.46,15.43,15.46,98600.0,11.2732,11.2805,11.2586,11.2805,98600.0
2013-06-04 15:05:00,15.45,15.49,15.44,15.46,145200.0,11.2732,11.3024,11.2659,11.2805,145200.0
2013-06-04 15:10:00,15.47,15.48,15.44,15.47,144100.0,11.2878,11.2951,11.2659,11.2878,144100.0
2013-06-04 15:15:00,15.47,15.49,15.46,15.49,114000.0,11.2878,11.3024,11.2805,11.3024,114000.0
2013-06-04 15:20:00,15.49,15.51,15.48,15.51,133900.0,11.3024,11.317,11.2951,11.317,133900.0
2013-06-04 15:25:00,15.51,15.53,15.5,15.53,111200.0,11.317,11.3316,11.3097,11.3316,111200.0
2013-06-04 15:30:00,15.53,15.56,15.51,15.55,269100.0,11.3316,11.3535,11.317,11.3462,269100.0
2013-06-04 15:35:00,15.56,15.58,15.55,15.58,119400.0,11.3535,11.3681,11.3462,11.3681,119400.0
2013-06-04 15:40:00,15.58,15.62,15.57,15.6,233600.0,11.3681,11.3973,11.3608,11.3827,233600.0
2013-06-04 15:45:00,15.61,15.62,15.59,15.6,347700.0,11.39,11.3973,11.3754,11.3827,347700.0
2013-06-04 15:50:00,15.6,15.6,15.56,15.57,161700.0,11.3827,11.3827,11.3535,11.3608,161700.0
2013-06-04 15:55:00,15.57,15.6,15.56,15.56,413700.0,11.3608,11.3827,11.3535,11.3535,413700.0
2013-06-05 09:30:00,15.5,15.5,15.24,15.26,699300.0,11.3097,11.3097,11.12,11.1346,699300.0
2013-06-05 09:35:00,15.26,15.27,15.2,15.21,305800.0,11.1346,11.1419,11.0908,11.0981,305800.0
2013-06-05 09:40:00,15.2,15.27,15.15,15.27,419000.0,11.0908,11.1419,11.0543,11.1419,419000.0
2013-06-05 09:45:00,15.26,15.35,15.24,15.34,235900.0,11.1346,11.2002,11.12,11.193,235900.0
2013-06-05 09:50:00,15.34,15.35,15.3,15.32,485700.0,11.193,11.2002,11.1638,11.1784,485700.0
2013-06-05 09:55:00,15.32,15.33,15.22,15.24,522400.0,11.1784,11.1857,11.1054,11.12,522400.0
2013-06-05 10:00:00,15.25,15.28,15.2,15.22,308800.0,11.1273,11.1492,11.0908,11.1054,308800.0
2013-06-05 10:05:00,15.22,15.23,15.15,15.15,346300.0,11.1054,11.1127,11.0543,11.0543,346300.0
2013-06-05 10:10:00,15.15,15.19,15.15,15.18,141500.0,11.0543,11.0835,11.0543,11.0762,141500.0
2013-06-05 10:15:00,15.18,15.18,15.11,15.13,221900.0,11.0762,11.0762,11.0251,11.0397,221900.0
2013-06-05 10:20:00,15.12,15.17,15.12,15.16,223700.0,11.0324,11.0689,11.0324,11.0616,223700.0
2013-06-05 10:25:00,15.16,15.19,15.13,15.19,208100.0,11.0616,11.0835,11.0397,11.0835,208100.0
2013-06-05 10:30:00,15.19,15.19,15.16,15.17,181800.0,11.0835,11.0835,11.0616,11.0689,181800.0
2013-06-05 10:35:00,15.17,15.19,15.13,15.16,266500.0,11.0689,11.0835,11.0397,11.0616,266500.0
2013-06-05 10:40:00,15.16,15.17,15.14,15.15,149600.0,11.0616,11.0689,11.047,11.0543,149600.0
2013-06-05 10:45:00,15.16,15.18,15.12,15.13,180800.0,11.0616,11.0762,11.0324,11.0397,180800.0
2013-06-05 10:50:00,15.13,15.14,15.1,15.13,166900.0,11.0397,11.047,11.0178,11.0397,166900.0
2013-06-05 10:55:00,15.13,15.13,15.11,15.13,87400.0,11.0397,11.0397,11.0251,11.0397,87400.0
2013-06-05 11:00:00,15.13,15.13,15.06,15.09,283000.0,11.0397,11.0397,10.9886,11.0105,283000.0
2013-06-05 11:05:00,15.09,15.14,15.07,15.14,159000.0,11.0105,11.047,10.9959,11.047,159000.0
2013-06-05 11:10:00,15.14,15.18,15.13,15.18,98700.0,11.047,11.0762,11.0397,11.0762,98700.0
2013-06-05 11:15:00,15.18,15.22,15.17,15.18,176300.0,11.0762,11.1054,11.0689,11.0762,176300.0
2013-06-05 11:20:00,15.18,15.21,15.17,15.2,117800.0,11.0762,11.0981,11.0689,11.0908,117800.0
2013-06-05 11:25:00,15.2,15.21,15.18,15.2,178400.0,11.0908,11.0981,11.0762,11.0908,178400.0
2013-06-05 11:30:00,15.2,15.2,15.17,15.18,191900.0,11.0908,11.0908,11.0689,11.0762,191900.0
2013-06-05 11:35:00,15.18,15.19,15.15,15.18,363600.0,11.0762,11.0835,11.0543,11.0762,363600.0
2013-06-05 11:40:00,15.19,15.19,15.14,15.17,317900.0,11.0835,11.0835,11.047,11.0689,317900.0
2013-06-05 11:45:00,15.16,15.18,15.15,15.18,249500.0,11.0616,11.0762,11.0543,11.0762,249500.0
2013-06-05 11:50:00,15.17,15.21,15.17,15.18,141200.0,11.0689,11.0981,11.0689,11.0762,141200.0
2013-06-05 11:55:00,15.19,15.19,15.13,15.14,231000.0,11.0835,11.0835,11.0397,11.047,231000.0
2013-06-05 12:00:00,15.14,15.15,15.08,15.1,486900.0,11.047,11.0543,11.0032,11.0178,486900.0
2013-06-05 12:05:00,15.1,15.11,15.07,15.1,300700.0,11.0178,11.0251,10.9959,11.0178,300700.0
2013-06-05 12:10:00,15.1,15.11,15.08,15.11,172000.0,11.0178,11.0251,11.0032,11.0251,172000.0
2013-06-05 12:15:00,15.1,15.11,15.05,15.05,270500.0,11.0178,11.0251,10.9814,10.9814,270500.0
2013-06-05 12:20:00,15.05,15.07,15.04,15.04,208800.0,10.9814,10.9959,10.9741,10.9741,208800.0
2013-06-05 12:25:00,15.05,15.08,15.04,15.08,99300.0,10.9814,11.0032,10.9741,11.0032,99300.0
2013-06-05 12:30:00,15.08,15.1,15.07,15.07,108800.0,11.0032,11.0178,10.9959,10.9959,108800.0
2013-06-05 12:35:00,15.08,15.09,15.06,15.06,90500.0,11.0032,11.0105,10.9886,10.9886,90500.0
2013-06-05 12:40:00,15.06,15.07,15.04,15.06,105800.0,10.9886,10.9959,10.9741,10.9886,105800.0
2013-06-05 12:45:00,15.07,15.09,15.06,15.07,148600.0,10.9959,11.0105,10.9886,10.9959,148600.0
2013-06-05 12:50:00,15.07,15.07,15.04,15.06,138800.0,10.9959,10.9959,10.9741,10.9886,138800.0
2013-06-05 12:55:00,15.05,15.06,15.03,15.04,172700.0,10.9814,10.9886,10.9668,10.9741,172700.0
2013-06-05 13:00:00,15.04,15.09,15.02,15.08,161400.0,10.9741,11.0105,10.9595,11.0032,161400.0
2013-06-05 13:05:00,15.08,15.1,15.08,15.1,82100.0,11.0032,11.0178,11.0032,11.0178,82100.0
2013-06-05 13:10:00,15.1,15.11,15.07,15.07,131300.0,11.0178,11.0251,10.9959,10.9959,131300.0
2013-06-05 13:15:00,15.07,15.08,15.04,15.04,156700.0,10.9959,11.0032,10.9741,10.9741,156700.0
2013-06-05 13:20:00,15.05,15.06,15.03,15.05,154600.0,10.9814,10.9886,10.9668,10.9814,154600.0
2013-06-05 13:25:00,15.05,15.06,15.03,15.04,119000.0,10.9814,10.9886,10.9668,10.9741,119000.0
2013-06-05 13:30:00,15.04,15.06,15.04,15.05,93300.0,10.9741,10.9886,10.9741,10.9814,93300.0
2013-06-05 13:35:00,15.05,15.07,15.04,15.07,62500.0,10.9814,10.9959,10.9741,10.9959,62500.0
2013-06-05 13:40:00,15.07,15.1,15.07,15.09,94700.0,10.9959,11.0178,10.9959,11.0105,94700.0
2013-06-05 13:45:00,15.09,15.09,15.05,15.05,84400.0,11.0105,11.0105,10.9814,10.9814,84400.0
2013-06-05 13:50:00,15.05,15.06,15.03,15.04,109100.0,10.9814,10.9886,10.9668,10.9741,109100.0
2013-06-05 13:55:00,15.04,15.05,15.02,15.05,104000.0,10.9741,10.9814,10.9595,10.9814,104000.0
2013-06-05 14:00:00,15.05,15.08,15.04,15.08,114800.0,10.9814,11.0032,10.9741,11.0032,114800.0
2013-06-05 14:05:00,15.08,15.09,15.05,15.07,143500.0,11.0032,11.0105,10.9814,10.9959,143500.0
2013-06-05 14:10:00,15.06,15.07,15.04,15.05,95200.0,10.9886,10.9959,10.9741,10.9814,95200.0
2013-06-05 14:15:00,15.06,15.07,15.05,15.07,44100.0,10.9886,10.9959,10.9814,10.9959,44100.0
2013-06-05 14:20:00,15.06,15.07,15.01,15.02,147000.0,10.9886,10.9959,10.9522,10.9595,147000.0
2013-06-05 14:25:00,15.01,15.05,15.01,15.02,206700.0,10.9522,10.9814,10.9522,10.9595,206700.0
2013-06-05 14:30:00,15.02,15.04,15.01,15.02,130200.0,10.9595,10.9741,10.9522,10.9595,130200.0
2013-06-05 14:35:00,15.03,15.05,15.02,15.04,102200.0,10.9668,10.9814,10.9595,10.9741,102200.0
2013-06-05 14:40:00,15.04,15.07,15.03,15.07,101400.0,10.9741,10.9959,10.9668,10.9959,101400.0
2013-06-05 14:45:00,15.06,15.09,15.06,15.07,118200.0,10.9886,11.0105,10.9886,10.9959,118200.0
2013-06-05 14:50:00,15.07,15.1,15.07,15.07,161500.0,10.9959,11.0178,10.9959,10.9959,161500.0
2013-06-05 14:55:00,15.07,15.09,15.05,15.09,166000.0,10.9959,11.0105,10.9814,11.0105,166000.0
2013-06-05 15:00:00,15.09,15.09,15.07,15.07,142900.0,11.0105,11.0105,10.9959,10.9959,142900.0
2013-06-05 15:05:00,15.06,15.07,15.04,15.06,184100.0,10.9886,10.9959,10.9741,10.9886,184100.0
2013-06-05 15:10:00,15.06,15.08,15.05,15.08,134700.0,10.9886,11.0032,10.9814,11.0032,134700.0
2013-06-05 15:15:00,15.08,15.09,15.06,15.07,141300.0,11.0032,11.0105,10.9886,10.9959,141300.0
2013-06-05 15:20:00,15.07,15.08,15.03,15.06,325800.0,10.9959,11.0032,10.9668,10.9886,325800.0
2013-06-05 15:25:00,15.07,15.11,15.06,15.08,221200.0,10.9959,11.0251,10.9886,11.0032,221200.0
2013-06-05 15:30:00,15.08,15.09,15.06,15.08,217900.0,11.0032,11.0105,10.9886,11.0032,217900.0
2013-06-05 15:35:00,15.09,15.11,15.08,15.1,218600.0,11.0105,11.0251,11.0032,11.0178,218600.0
2013-06-05 15:40:00,15.1,15.11,15.09,15.1,203900.0,11.0178,11.0251,11.0105,11.0178,203900.0
2013-06-05 15:45:00,15.1,15.1,15.04,15.04,568300.0,11.0178,11.0178,10.9741,10.9741,568300.0
2013-06-05 15:50:00,15.04,15.05,15.02,15.02,332800.0,10.9741,10.9814,10.9595,10.9595,332800.0
2013-06-05 15:55:00,15.03,15.03,14.96,14.97,1819000.0,10.9668,10.9668,10.9157,10.923,1819000.0
2013-06-06 09:30:00,15.02,15.1,14.95,14.98,556900.0,10.9595,11.0178,10.9084,10.9303,556900.0
2013-06-06 09:35:00,14.99,15.04,14.95,15.0,376700.0,10.9376,10.9741,10.9084,10.9449,376700.0
2013-06-06 09:40:00,15.0,15.0,14.98,15.0,175500.0,10.9449,10.9449,10.9303,10.9449,175500.0
2013-06-06 09:45:00,15.0,15.0,14.98,15.0,143000.0,10.9449,10.9449,10.9303,10.9449,143000.0
2013-06-06 09:50:00,15.0,15.0,14.96,14.98,249500.0,10.9449,10.9449,10.9157,10.9303,249500.0
2013-06-06 09:55:00,14.98,15.04,14.97,15.0,301300.0,10.9303,10.9741,10.923,10.9449,301300.0
2013-06-06 10:00:00,15.0,15.02,14.98,14.98,890800.0,10.9449,10.9595,10.9303,10.9303,890800.0
2013-06-06 10:05:00,14.98,15.0,14.94,14.96,337400.0,10.9303,10.9449,10.9011,10.9157,337400.0
2013-06-06 10:10:00,14.95,14.96,14.93,14.94,165900.0,10.9084,10.9157,10.8938,10.9011,165900.0
2013-06-06 10:15:00,14.95,14.95,14.92,14.95,119800.0,10.9084,10.9084,10.8865,10.9084,119800.0
2013-06-06 10:20:00,14.95,14.98,14.92,14.93,305100.0,10.9084,10.9303,10.8865,10.8938,305100.0
2013-06-06 10:25:00,14.93,14.93,14.84,14.89,640600.0,10.8938,10.8938,10.8281,10.8646,640600.0
2013-06-06 10:30:00,14.9,14.96,14.89,14.95,129600.0,10.8719,10.9157,10.8646,10.9084,129600.0
2013-06-06 10:35:00,14.95,14.95,14.91,14.92,130400.0,10.9084,10.9084,10.8792,10.8865,130400.0
2013-06-06 10:40:00,14.92,14.95,14.92,14.95,153500.0,10.8865,10.9084,10.8865,10.9084,153500.0
2013-06-06 10:45:00,14.94,14.98,14.94,14.96,70600.0,10.9011,10.9303,10.9011,10.9157,70600.0
2013-06-06 10:50:00,14.96,14.98,14.94,14.97,123700.0,10.9157,10.9303,10.9011,10.923,123700.0
2013-06-06 10:55:00,14.96,15.03,14.96,15.02,291900.0,10.9157,10.9668,10.9157,10.9595,291900.0
2013-06-06 11:00:00,15.03,15.04,14.98,14.99,187700.0,10.9668,10.9741,10.9303,10.9376,187700.0
2013-06-06 11:05:00,14.98,15.01,14.98,15.01,154700.0,10.9303,10.9522,10.9303,10.9522,154700.0
2013-06-06 11:10:00,15.01,15.02,14.98,14.99,225400.0,10.9522,10.9595,10.9303,10.9376,225400.0
2013-06-06 11:15:00,14.98,15.0,14.98,14.99,75800.0,10.9303,10.9449,10.9303,10.9376,75800.0
2013-06-06 11:20:00,14.99,15.0,14.97,14.98,183200.0,10.9376,10.9449,10.923,10.9303,183200.0
2013-06-06 11:25:00,14.98,15.0,14.98,14.99,97200.0,10.9303,10.9449,10.9303,10.9376,97200.0
2013-06-06 11:30:00,14.99,15.0,14.98,14.99,203500.0,10.9376,10.9449,10.9303,10.9376,203500.0
2013-06-06 11:35:00,14.99,15.0,14.98,15.0,143400.0,10.9376,10.9449,10.9303,10.9449,143400.0
2013-06-06 11:40:00,14.99,15.02,14.99,15.0,441900.0,10.9376,10.9595,10.9376,10.9449,441900.0
2013-06-06 11:45:00,15.0,15.01,14.98,14.99,256100.0,10.9449,10.9522,10.9303,10.9376,256100.0
2013-06-06 11:50:00,14.99,14.99,14.95,14.95,119300.0,10.9376,10.9376,10.9084,10.9084,119300.0
2013-06-06 11:55:00,14.95,14.96,14.88,14.9,173700.0,10.9084,10.9157,10.8573,10.8719,173700.0
2013-06-06 12:00:00,14.9,14.93,14.89,14.9,136200.0,10.8719,10.8938,10.8646,10.8719,136200.0
2013-06-06 12:05:00,14.9,14.9,14.88,14.88,120600.0,10.8719,10.8719,10.8573,10.8573,120600.0
2013-06-06 12:10:00,14.89,14.93,14.88,14.89,130300.0,10.8646,10.8938,10.8573,10.8646,130300.0
2013-06-06 12:15:00,14.89,14.93,14.88,14.93,123400.0,10.8646,10.8938,10.8573,10.8938,123400.0
2013-06-06 12:20:00,14.93,14.93,14.87,14.87,128400.0,10.8938,10.8938,10.85,10.85,128400.0
2013-06-06 12:25:00,14.87,14.87,14.82,14.85,109200.0,10.85,10.85,10.8135,10.8354,109200.0
2013-06-06 12:30:00,14.85,14.87,14.84,14.87,98000.0,10.8354,10.85,10.8281,10.85,98000.0
2013-06-06 12:35:00,14.87,14.91,14.87,14.89,84200.0,10.85,10.8792,10.85,10.8646,84200.0
2013-06-06 12:40:00,14.89,14.92,14.88,14.91,65200.0,10.8646,10.8865,10.8573,10.8792,65200.0
2013-06-06 12:45:00,14.92,14.92,14.87,14.87,128800.0,10.8865,10.8865,10.85,10.85,128800.0
2013-06-06 12:50:00,14.87,14.88,14.84,14.85,126400.0,10.85,10.8573,10.8281,10.8354,126400.0
2013-06-06 12:55:00,14.85,14.89,14.85,14.88,102700.0,10.8354,10.8646,10.8354,10.8573,102700.0
2013-06-06 13:00:00,14.88,14.91,14.87,14.89,113500.0,10.8573,10.8792,10.85,10.8646,113500.0
2013-06-06 13:05:00,14.9,14.94,14.89,14.89,208700.0,10.8719,10.9011,10.8646,10.8646,208700.0
2013-06-06 13:10:00,14.9,14.9,14.86,14.88,204100.0,10.8719,10.8719,10.8427,10.8573,204100.0
2013-06-06 13:15:00,14.87,14.89,14.87,14.89,118100.0,10.85,10.8646,10.85,10.8646,118100.0
2013-06-06 13:20:00,14.89,14.9,14.87,14.88,70900.0,10.8646,10.8719,10.85,10.8573,70900.0
2013-06-06 13:25:00,14.87,14.88,14.84,14.86,651600.0,10.85,10.8573,10.8281,10.8427,651600.0
2013-06-06 13:30:00,14.86,14.87,14.84,14.87,139300.0,10.8427,10.85,10.8281,10.85,139300.0
2013-06-06 13:35:00,14.87,14.88,14.86,14.87,132600.0,10.85,10.8573,10.8427,10.85,132600.0
2013-06-06 13:40:00,14.87,14.88,14.86,14.88,316900.0,10.85,10.8573,10.8427,10.8573,316900.0
2013-06-06 13:45:00,14.88,14.9,14.87,14.9,187200.0,10.8573,10.8719,10.85,10.8719,187200.0
2013-06-06 13:50:00,14.9,14.9,14.85,14.86,291500.0,10.8719,10.8719,10.8354,10.8427,291500.0
2013-06-06 13:55:00,14.86,14.87,14.85,14.87,135300.0,10.8427,10.85,10.8354,10.85,135300.0
2013-06-06 14:00:00,14.87,14.88,14.85,14.87,145400.0,10.85,10.8573,10.8354,10.85,145400.0
2013-06-06 14:05:00,14.87,14.9,14.87,14.87,197400.0,10.85,10.8719,10.85,10.85,197400.0
2013-06-06 14:10:00,14.87,14.91,14.87,14.91,268600.0,10.85,10.8792,10.85,10.8792,268600.0
2013-06-06 14:15:00,14.9,14.92,14.89,14.91,92000.0,10.8719,10.8865,10.8646,10.8792,92000.0
2013-06-06 14:20:00,14.91,14.93,14.9,14.92,86600.0,10.8792,10.8938,10.8719,10.8865,86600.0
2013-06-06 14:25:00,14.93,14.97,14.93,14.96,142400.0,10.8938,10.923,10.8938,10.9157,142400.0
2013-06-06 14:30:00,14.97,14.97,14.93,14.95,190200.0,10.923,10.923,10.8938,10.9084,190200.0
2013-06-06 14:35:00,14.96,14.96,14.93,14.93,142000.0,10.9157,10.9157,10.8938,10.8938,142000.0
2013-06-06 14:40:00,14.93,14.97,14.92,14.96,89900.0,10.8938,10.923,10.8865,10.9157,89900.0
2013-06-06 14:45:00,14.96,15.0,14.96,15.0,56800.0,10.9157,10.9449,10.9157,10.9449,56800.0
2013-06-06 14:50:00,15.0,15.02,14.98,14.99,242800.0,10.9449,10.9595,10.9303,10.9376,242800.0
2013-06-06 14:55:00,14.98,14.99,14.96,14.96,120900.0,10.9303,10.9376,10.9157,10.9157,120900.0
2013-06-06 15:00:00,14.96,14.97,14.94,14.95,321800.0,10.9157,10.923,10.9011,10.9084,321800.0
2013-06-06 15:05:00,14.94,14.96,14.94,14.95,100000.0,10.9011,10.9157,10.9011,10.9084,100000.0
2013-06-06 15:10:00,14.94,14.97,14.94,14.95,205000.0,10.9011,10.923,10.9011,10.9084,205000.0
2013-06-06 15:15:00,14.94,14.96,14.93,14.96,127500.0,10.9011,10.9157,10.8938,10.9157,127500.0
2013-06-06 15:20:00,14.96,15.0,14.95,15.0,214000.0,10.9157,10.9449,10.9084,10.9449,214000.0
2013-06-06 15:25:00,14.99,15.0,14.97,15.0,307500.0,10.9376,10.9449,10.923,10.9449,307500.0
2013-06-06 15:30:00,15.0,15.01,14.98,15.0,247600.0,10.9449,10.9522,10.9303,10.9449,247600.0
2013-06-06 15:35:00,14.99,15.01,14.98,14.99,261500.0,10.9376,10.9522,10.9303,10.9376,261500.0
2013-06-06 15:40:00,14.99,15.01,14.98,15.0,228800.0,10.9376,10.9522,10.9303,10.9449,228800.0
2013-06-06 15:45:00,15.0,15.02,14.98,15.0,608500.0,10.9449,10.9595,10.9303,10.9449,608500.0
2013-06-06 15:50:00,15.01,15.04,15.0,15.02,484900.0,10.9522,10.9741,10.9449,10.9595,484900.0
2013-06-06 15:55:00,15.03,15.03,15.0,15.02,695600.0,10.9668,10.9668,10.9449,10.9595,695600.0
2013-06-07 09:30:00,15.1,15.2,15.1,15.14,315400.0,11.0178,11.0908,11.0178,11.047,315400.0
2013-06-07 09:35:00,15.14,15.17,15.12,15.17,127200.0,11.047,11.0689,11.0324,11.0689,127200.0
2013-06-07 09:40:00,15.17,15.17,15.12,15.13,87400.0,11.0689,11.0689,11.0324,11.0397,87400.0
2013-06-07 09:45:00,15.13,15.18,15.12,15.17,80200.0,11.0397,11.0762,11.0324,11.0689,80200.0
2013-06-07 09:50:00,15.17,15.18,15.16,15.18,84900.0,11.0689,11.0762,11.0616,11.0762,84900.0
2013-06-07 09:55:00,15.18,15.2,15.14,15.19,188800.0,11.0762,11.0908,11.047,11.0835,188800.0
2013-06-07 10:00:00,15.2,15.23,15.18,15.23,205900.0,11.0908,11.1127,11.0762,11.1127,205900.0
2013-06-07 10:05:00,15.22,15.26,15.19,15.26,166200.0,11.1054,11.1346,11.0835,11.1346,166200.0
2013-06-07 10:10:00,15.26,15.26,15.24,15.25,96100.0,11.1346,11.1346,11.12,11.1273,96100.0
2013-06-07 10:15:00,15.25,15.27,15.24,15.24,106800.0,11.1273,11.1419,11.12,11.12,106800.0
2013-06-07 10:20:00,15.25,15.27,15.24,15.25,68800.0,11.1273,11.1419,11.12,11.1273,68800.0
2013-06-07 10:25:00,15.25,15.27,15.24,15.25,97700.0,11.1273,11.1419,11.12,11.1273,97700.0
2013-06-07 10:30:00,15.25,15.26,15.22,15.25,96300.0,11.1273,11.1346,11.1054,11.1273,96300.0
2013-06-07 10:35:00,15.24,15.27,15.23,15.26,72300.0,11.12,11.1419,11.1127,11.1346,72300.0
2013-06-07 10:40:00,15.27,15.28,15.26,15.27,79300.0,11.1419,11.1492,11.1346,11.1419,79300.0
2013-06-07 10:45:00,15.26,15.28,15.26,15.28,70300.0,11.1346,11.1492,11.1346,11.1492,70300.0
2013-06-07 10:50:00,15.28,15.28,15.25,15.28,344000.0,11.1492,11.1492,11.1273,11.1492,344000.0
2013-06-07 10:55:00,15.28,15.29,15.23,15.24,236900.0,11.1492,11.1565,11.1127,11.12,236900.0
2013-06-07 11:00:00,15.24,15.26,15.24,15.25,89400.0,11.12,11.1346,11.12,11.1273,89400.0
2013-06-07 11:05:00,15.25,15.26,15.24,15.25,120300.0,11.1273,11.1346,11.12,11.1273,120300.0
2013-06-07 11:10:00,15.26,15.26,15.24,15.25,60800.0,11.1346,11.1346,11.12,11.1273,60800.0
2013-06-07 11:15:00,15.25,15.27,15.24,15.25,231500.0,11.1273,11.1419,11.12,11.1273,231500.0
2013-06-07 11:20:00,15.25,15.27,15.24,15.26,181800.0,11.1273,11.1419,11.12,11.1346,181800.0
2013-06-07 11:25:00,15.26,15.28,15.26,15.27,38600.0,11.1346,11.1492,11.1346,11.1419,38600.0
2013-06-07 11:30:00,15.28,15.29,15.27,15.29,86800.0,11.1492,11.1565,11.1419,11.1565,86800.0
2013-06-07 11:35:00,15.29,15.29,15.26,15.27,76200.0,11.1565,11.1565,11.1346,11.1419,76200.0
2013-06-07 11:40:00,15.27,15.28,15.23,15.26,302100.0,11.1419,11.1492,11.1127,11.1346,302100.0
2013-06-07 11:45:00,15.26,15.26,15.23,15.25,98500.0,11.1346,11.1346,11.1127,11.1273,98500.0
2013-06-07 11:50:00,15.25,15.26,15.23,15.24,88400.0,11.1273,11.1346,11.1127,11.12,88400.0
2013-06-07 11:55:00,15.25,15.25,15.24,15.25,34400.0,11.1273,11.1273,11.12,11.1273,34400.0
2013-06-07 12:00:00,15.25,15.26,15.24,15.25,108700.0,11.1273,11.1346,11.12,11.1273,108700.0
2013-06-07 12:05:00,15.25,15.27,15.25,15.27,54000.0,11.1273,11.1419,11.1273,11.1419,54000.0
2013-06-07 12:10:00,15.26,15.27,15.26,15.26,64800.0,11.1346,11.1419,11.1346,11.1346,64800.0
2013-06-07 12:15:00,15.27,15.27,15.26,15.27,44500.0,11.1419,11.1419,11.1346,11.1419,44500.0
2013-06-07 12:20:00,15.27,15.27,15.26,15.27,45300.0,11.1419,11.1419,11.1346,11.1419,45300.0
2013-06-07 12:25:00,15.27,15.27,15.23,15.25,320800.0,11.1419,11.1419,11.1127,11.1273,320800.0
2013-06-07 12:30:00,15.26,15.26,15.23,15.24,289700.0,11.1346,11.1346,11.1127,11.12,289700.0
2013-06-07 12:35:00,15.24,15.26,15.24,15.26,271100.0,11.12,11.1346,11.12,11.1346,271100.0
2013-06-07 12:40:00,15.26,15.26,15.25,15.26,77000.0,11.1346,11.1346,11.1273,11.1346,77000.0
2013-06-07 12:45:00,15.26,15.27,15.24,15.26,142900.0,11.1346,11.1419,11.12,11.1346,142900.0
2013-06-07 12:50:00,15.25,15.27,15.25,15.27,110700.0,11.1273,11.1419,11.1273,11.1419,110700.0
2013-06-07 12:55:00,15.27,15.29,15.26,15.27,146500.0,11.1419,11.1565,11.1346,11.1419,146500.0
2013-06-07 13:00:00,15.27,15.28,15.25,15.28,107300.0,11.1419,11.1492,11.1273,11.1492,107300.0
2013-06-07 13:05:00,15.28,15.28,15.25,15.26,184100.0,11.1492,11.1492,11.1273,11.1346,184100.0
2013-06-07 13:10:00,15.26,15.26,15.25,15.25,47800.0,11.1346,11.1346,11.1273,11.1273,47800.0
2013-06-07 13:15:00,15.25,15.27,15.25,15.26,51200.0,11.1273,11.1419,11.1273,11.1346,51200.0
2013-06-07 13:20:00,15.27,15.27,15.24,15.25,88100.0,11.1419,11.1419,11.12,11.1273,88100.0
2013-06-07 13:25:00,15.24,15.24,15.22,15.23,75500.0,11.12,11.12,11.1054,11.1127,75500.0
2013-06-07 13:30:00,15.23,15.24,15.23,15.23,40900.0,11.1127,11.12,11.1127,11.1127,40900.0
2013-06-07 13:35:00,15.24,15.25,15.23,15.25,87500.0,11.12,11.1273,11.1127,11.1273,87500.0
2013-06-07 13:40:00,15.25,15.25,15.22,15.22,137700.0,11.1273,11.1273,11.1054,11.1054,137700.0
2013-06-07 13:45:00,15.22,15.22,15.21,15.22,99300.0,11.1054,11.1054,11.0981,11.1054,99300.0
2013-06-07 13:50:00,15.21,15.23,15.21,15.22,100000.0,11.0981,11.1127,11.0981,11.1054,100000.0
2013-06-07 13:55:00,15.23,15.24,15.22,15.24,45300.0,11.1127,11.12,11.1054,11.12,45300.0
2013-06-07 14:00:00,15.23,15.24,15.22,15.24,149200.0,11.1127,11.12,11.1054,11.12,149200.0
2013-06-07 14:05:00,15.24,15.24,15.22,15.23,193800.0,11.12,11.12,11.1054,11.1127,193800.0
2013-06-07 14:10:00,15.23,15.24,15.23,15.24,172200.0,11.1127,11.12,11.1127,11.12,172200.0
2013-06-07 14:15:00,15.24,15.24,15.23,15.24,26300.0,11.12,11.12,11.1127,11.12,26300.0
2013-06-07 14:20:00,15.24,15.24,15.22,15.22,276600.0,11.12,11.12,11.1054,11.1054,276600.0
2013-06-07 14:25:00,15.22,15.24,15.21,15.24,307000.0,11.1054,11.12,11.0981,11.12,307000.0
2013-06-07 14:30:00,15.24,15.25,15.22,15.24,259700.0,11.12,11.1273,11.1054,11.12,259700.0
2013-06-07 14:35:00,15.25,15.25,15.24,15.24,43300.0,11.1273,11.1273,11.12,11.12,43300.0
2013-06-07 14:40:00,15.25,15.25,15.23,15.24,133900.0,11.1273,11.1273,11.1127,11.12,133900.0
2013-06-07 14:45:00,15.24,15.26,15.22,15.26,471400.0,11.12,11.1346,11.1054,11.1346,471400.0
2013-06-07 14:50:00,15.25,15.27,15.25,15.27,86200.0,11.1273,11.1419,11.1273,11.1419,86200.0
2013-06-07 14:55:00,15.27,15.29,15.27,15.28,123000.0,11.1419,11.1565,11.1419,11.1492,123000.0
2013-06-07 15:00:00,15.28,15.29,15.25,15.26,478400.0,11.1492,11.1565,11.1273,11.1346,478400.0
2013-06-07 15:05:00,15.26,15.28,15.26,15.28,114300.0,11.1346,11.1492,11.1346,11.1492,114300.0
2013-06-07 15:10:00,15.27,15.29,15.25,15.25,331400.0,11.1419,11.1565,11.1273,11.1273,331400.0
2013-06-07 15:15:00,15.26,15.3,15.25,15.3,115200.0,11.1346,11.1638,11.1273,11.1638,115200.0
2013-06-07 15:20:00,15.3,15.32,15.29,15.32,156100.0,11.1638,11.1784,11.1565,11.1784,156100.0
2013-06-07 15:25:00,15.32,15.34,15.32,15.34,215000.0,11.1784,11.193,11.1784,11.193,215000.0
2013-06-07 15:30:00,15.34,15.37,15.33,15.35,322700.0,11.193,11.2148,11.1857,11.2002,322700.0
2013-06-07 15:35:00,15.35,15.36,15.33,15.36,159700.0,11.2002,11.2075,11.1857,11.2075,159700.0
2013-06-07 15:40:00,15.35,15.39,15.35,15.39,205300.0,11.2002,11.2294,11.2002,11.2294,205300.0
2013-06-07 15:45:00,15.39,15.4,15.35,15.39,381600.0,11.2294,11.2367,11.2002,11.2294,381600.0
2013-06-07 15:50:00,15.39,15.4,15.37,15.4,507900.0,11.2294,11.2367,11.2148,11.2367,507900.0
2013-06-07 15:55:00,15.4,15.41,15.37,15.38,804100.0,11.2367,11.244,11.2148,11.2221,804100.0
2013-06-10 09:30:00,15.42,15.45,15.34,15.36,189000.0,11.2513,11.2732,11.193,11.2075,189000.0
2013-06-10 09:35:00,15.36,15.37,15.28,15.3,265500.0,11.2075,11.2148,11.1492,11.1638,265500.0
2013-06-10 09:40:00,15.29,15.3,15.2,15.2,243400.0,11.1565,11.1638,11.0908,11.0908,243400.0
2013-06-10 09:45:00,15.21,15.29,15.19,15.29,289800.0,11.0981,11.1565,11.0835,11.1565,289800.0
2013-06-10 09:50:00,15.29,15.3,15.26,15.29,114300.0,11.1565,11.1638,11.1346,11.1565,114300.0
2013-06-10 09:55:00,15.29,15.31,15.26,15.3,99200.0,11.1565,11.1711,11.1346,11.1638,99200.0
2013-06-10 10:00:00,15.3,15.3,15.24,15.26,138200.0,11.1638,11.1638,11.12,11.1346,138200.0
2013-06-10 10:05:00,15.25,15.27,15.24,15.27,72700.0,11.1273,11.1419,11.12,11.1419,72700.0
2013-06-10 10:10:00,15.27,15.27,15.24,15.25,75000.0,11.1419,11.1419,11.12,11.1273,75000.0
2013-06-10 10:15:00,15.26,15.28,15.25,15.27,46900.0,11.1346,11.1492,11.1273,11.1419,46900.0
2013-06-10 10:20:00,15.27,15.28,15.25,15.27,98200.0,11.1419,11.1492,11.1273,11.1419,98200.0
2013-06-10 10:25:00,15.28,15.28,15.25,15.26,91300.0,11.1492,11.1492,11.1273,11.1346,91300.0
2013-06-10 10:30:00,15.26,15.29,15.25,15.28,73900.0,11.1346,11.1565,11.1273,11.1492,73900.0
2013-06-10 10:35:00,15.29,15.33,15.28,15.31,134500.0,11.1565,11.1857,11.1492,11.1711,134500.0
2013-06-10 10:40:00,15.31,15.32,15.3,15.31,62000.0,11.1711,11.1784,11.1638,11.1711,62000.0
2013-06-10 10:45:00,15.31,15.31,15.29,15.3,58900.0,11.1711,11.1711,11.1565,11.1638,58900.0
2013-06-10 10:50:00,15.3,15.33,15.29,15.31,81100.0,11.1638,11.1857,11.1565,11.1711,81100.0
2013-06-10 10:55:00,15.31,15.31,15.28,15.29,60900.0,11.1711,11.1711,11.1492,11.1565,60900.0
2013-06-10 11:00:00,15.3,15.31,15.29,15.3,67300.0,11.1638,11.1711,11.1565,11.1638,67300.0
2013-06-10 11:05:00,15.3,15.33,15.29,15.31,85200.0,11.1638,11.1857,11.1565,11.1711,85200.0
2013-06-10 11:10:00,15.32,15.33,15.31,15.33,43700.0,11.1784,11.1857,11.1711,11.1857,43700.0
2013-06-10 11:15:00,15.32,15.34,15.32,15.33,62200.0,11.1784,11.193,11.1784,11.1857,62200.0
2013-06-10 11:20:00,15.34,15.34,15.32,15.34,63600.0,11.193,11.193,11.1784,11.193,63600.0
2013-06-10 11:25:00,15.34,15.34,15.31,15.32,34100.0,11.193,11.193,11.1711,11.1784,34100.0
2013-06-10 11:30:00,15.32,15.32,15.29,15.3,66600.0,11.1784,11.1784,11.1565,11.1638,66600.0
2013-06-10 11:35:00,15.31,15.32,15.29,15.3,39100.0,11.1711,11.1784,11.1565,11.1638,39100.0
2013-06-10 11:40:00,15.29,15.32,15.29,15.32,38600.0,11.1565,11.1784,11.1565,11.1784,38600.0
2013-06-10 11:45:00,15.32,15.32,15.3,15.31,38500.0,11.1784,11.1784,11.1638,11.1711,38500.0
2013-06-10 11:50:00,15.31,15.32,15.3,15.3,32300.0,11.1711,11.1784,11.1638,11.1638,32300.0
2013-06-10 11:55:00,15.31,15.31,15.29,15.29,49300.0,11.1711,11.1711,11.1565,11.1565,49300.0
2013-06-10 12:00:00,15.3,15.31,15.29,15.31,35900.0,11.1638,11.1711,11.1565,11.1711,35900.0
2013-06-10 12:05:00,15.31,15.31,15.28,15.28,103800.0,11.1711,11.1711,11.1492,11.1492,103800.0
2013-06-10 12:10:00,15.28,15.3,15.28,15.3,42700.0,11.1492,11.1638,11.1492,11.1638,42700.0
2013-06-10 12:15:00,15.3,15.31,15.29,15.31,42000.0,11.1638,11.1711,11.1565,11.1711,42000.0
2013-06-10 12:20:00,15.31,15.31,15.3,15.31,28500.0,11.1711,11.1711,11.1638,11.1711,28500.0
2013-06-10 12:25:00,15.3,15.31,15.29,15.29,36000.0,11.1638,11.1711,11.1565,11.1565,36000.0
2013-06-10 12:30:00,15.3,15.3,15.28,15.28,44100.0,11.1638,11.1638,11.1492,11.1492,44100.0
2013-06-10 12:35:00,15.28,15.29,15.28,15.29,23800.0,11.1492,11.1565,11.1492,11.1565,23800.0
2013-06-10 12:40:00,15.29,15.29,15.27,15.27,53100.0,11.1565,11.1565,11.1419,11.1419,53100.0
2013-06-10 12:45:00,15.27,15.28,15.25,15.26,90100.0,11.1419,11.1492,11.1273,11.1346,90100.0
2013-06-10 12:50:00,15.27,15.27,15.23,15.24,107100.0,11.1419,11.1419,11.1127,11.12,107100.0
2013-06-10 12:55:00,15.23,15.25,15.21,15.22,86000.0,11.1127,11.1273,11.0981,11.1054,86000.0
2013-06-10 13:00:00,15.22,15.24,15.21,15.24,82200.0,11.1054,11.12,11.0981,11.12,82200.0
2013-06-10 13:05:00,15.24,15.24,15.22,15.23,86000.0,11.12,11.12,11.1054,11.1127,86000.0
2013-06-10 13:10:00,15.23,15.24,15.2,15.2,48300.0,11.1127,11.12,11.0908,11.0908,48300.0
2013-06-10 13:15:00,15.2,15.23,15.2,15.23,65400.0,11.0908,11.1127,11.0908,11.1127,65400.0
2013-06-10 13:20:00,15.23,15.24,15.22,15.22,48800.0,11.1127,11.12,11.1054,11.1054,48800.0
2013-06-10 13:25:00,15.22,15.23,15.21,15.21,50400.0,11.1054,11.1127,11.0981,11.0981,50400.0
2013-06-10 13:30:00,15.21,15.22,15.19,15.2,40400.0,11.0981,11.1054,11.0835,11.0908,40400.0
2013-06-10 13:35:00,15.2,15.2,15.17,15.2,83200.0,11.0908,11.0908,11.0689,11.0908,83200.0
2013-06-10 13:40:00,15.2,15.2,15.18,15.18,95100.0,11.0908,11.0908,11.0762,11.0762,95100.0
2013-06-10 13:45:00,15.19,15.21,15.18,15.2,41000.0,11.0835,11.0981,11.0762,11.0908,41000.0
2013-06-10 13:50:00,15.19,15.22,15.18,15.21,78800.0,11.0835,11.1054,11.0762,11.0981,78800.0
2013-06-10 13:55:00,15.21,15.22,15.2,15.21,105400.0,11.0981,11.1054,11.0908,11.0981,105400.0
2013-06-10 14:00:00,15.21,15.23,15.2,15.23,112600.0,11.0981,11.1127,11.0908,11.1127,112600.0
2013-06-10 14:05:00,15.23,15.24,15.22,15.23,135600.0,11.1127,11.12,11.1054,11.1127,135600.0
2013-06-10 14:10:00,15.23,15.24,15.21,15.22,91900.0,11.1127,11.12,11.0981,11.1054,91900.0
2013-06-10 14:15:00,15.23,15.23,15.2,15.2,71000.0,11.1127,11.1127,11.0908,11.0908,71000.0
2013-06-10 14:20:00,15.21,15.23,15.2,15.21,141400.0,11.0981,11.1127,11.0908,11.0981,141400.0
2013-06-10 14:25:00,15.21,15.24,15.21,15.24,70300.0,11.0981,11.12,11.0981,11.12,70300.0
2013-06-10 14:30:00,15.24,15.26,15.23,15.24,102200.0,11.12,11.1346,11.1127,11.12,102200.0
2013-06-10 14:35:00,15.25,15.27,15.24,15.26,107700.0,11.1273,11.1419,11.12,11.1346,107700.0
2013-06-10 14:40:00,15.26,15.26,15.23,15.23,106000.0,11.1346,11.1346,11.1127,11.1127,106000.0
2013-06-10 14:45:00,15.24,15.27,15.23,15.26,61500.0,11.12,11.1419,11.1127,11.1346,61500.0
2013-06-10 14:50:00,15.27,15.28,15.26,15.28,95200.0,11.1419,11.1492,11.1346,11.1492,95200.0
2013-06-10 14:55:00,15.28,15.3,15.28,15.29,89500.0,11.1492,11.1638,11.1492,11.1565,89500.0
2013-06-10 15:00:00,15.29,15.29,15.25,15.26,89500.0,11.1565,11.1565,11.1273,11.1346,89500.0
2013-06-10 15:05:00,15.27,15.28,15.24,15.26,95400.0,11.1419,11.1492,11.12,11.1346,95400.0
2013-06-10 15:10:00,15.27,15.28,15.26,15.27,58100.0,11.1419,11.1492,11.1346,11.1419,58100.0
2013-06-10 15:15:00,15.28,15.28,15.24,15.25,164200.0,11.1492,11.1492,11.12,11.1273,164200.0
2013-06-10 15:20:00,15.24,15.26,15.24,15.26,139900.0,11.12,11.1346,11.12,11.1346,139900.0
2013-06-10 15:25:00,15.26,15.27,15.23,15.25,151500.0,11.1346,11.1419,11.1127,11.1273,151500.0
2013-06-10 15:30:00,15.25,15.25,15.24,15.25,71000.0,11.1273,11.1273,11.12,11.1273,71000.0
2013-06-10 15:35:00,15.25,15.25,15.21,15.22,244100.0,11.1273,11.1273,11.0981,11.1054,244100.0
2013-06-10 15:40:00,15.21,15.24,15.21,15.24,218700.0,11.0981,11.12,11.0981,11.12,218700.0
2013-06-10 15:45:00,15.24,15.25,15.2,15.22,442400.0,11.12,11.1273,11.0908,11.1054,442400.0
2013-06-10 15:50:00,15.21,15.24,15.21,15.24,204000.0,11.0981,11.12,11.0981,11.12,204000.0
2013-06-10 15:55:00,15.24,15.24,15.21,15.23,429700.0,11.12,11.12,11.0981,11.1127,429700.0
2013-06-11 09:30:00,15.09,15.13,15.04,15.11,235200.0,11.0105,11.0397,10.9741,11.0251,235200.0
2013-06-11 09:35:00,15.12,15.12,15.02,15.09,157600.0,11.0324,11.0324,10.9595,11.0105,157600.0
2013-06-11 09:40:00,15.09,15.12,15.07,15.07,220700.0,11.0105,11.0324,10.9959,10.9959,220700.0
2013-06-11 09:45:00,15.07,15.11,15.06,15.1,62700.0,10.9959,11.0251,10.9886,11.0178,62700.0
2013-06-11 09:50:00,15.1,15.12,15.08,15.09,145900.0,11.0178,11.0324,11.0032,11.0105,145900.0
2013-06-11 09:55:00,15.1,15.1,15.07,15.08,66200.0,11.0178,11.0178,10.9959,11.0032,66200.0
2013-06-11 10:00:00,15.08,15.1,15.08,15.09,85500.0,11.0032,11.0178,11.0032,11.0105,85500.0
2013-06-11 10:05:00,15.09,15.1,15.06,15.09,178800.0,11.0105,11.0178,10.9886,11.0105,178800.0
2013-06-11 10:10:00,15.09,15.09,15.06,15.07,93900.0,11.0105,11.0105,10.9886,10.9959,93900.0
2013-06-11 10:15:00,15.08,15.08,15.05,15.07,164900.0,11.0032,11.0032,10.9814,10.9959,164900.0
2013-06-11 10:20:00,15.08,15.11,15.06,15.11,80400.0,11.0032,11.0251,10.9886,11.0251,80400.0
2013-06-11 10:25:00,15.11,15.13,15.1,15.12,60200.0,11.0251,11.0397,11.0178,11.0324,60200.0
2013-06-11 10:30:00,15.12,15.16,15.12,15.13,75500.0,11.0324,11.0616,11.0324,11.0397,75500.0
2013-06-11 10:35:00,15.14,15.15,15.13,15.14,45800.0,11.047,11.0543,11.0397,11.047,45800.0
2013-06-11 10:40:00,15.14,15.16,15.12,15.15,46500.0,11.047,11.0616,11.0324,11.0543,46500.0
2013-06-11 10:45:00,15.16,15.17,15.14,15.16,76600.0,11.0616,11.0689,11.047,11.0616,76600.0
2013-06-11 10:50:00,15.16,15.17,15.14,15.15,43900.0,11.0616,11.0689,11.047,11.0543,43900.0
2013-06-11 10:55:00,15.14,15.17,15.13,15.13,151900.0,11.047,11.0689,11.0397,11.0397,151900.0
2013-06-11 11:00:00,15.13,15.14,15.12,15.13,81000.0,11.0397,11.047,11.0324,11.0397,81000.0
2013-06-11 11:05:00,15.13,15.15,15.12,15.13,63200.0,11.0397,11.0543,11.0324,11.0397,63200.0
2013-06-11 11:10:00,15.13,15.15,15.12,15.15,56500.0,11.0397,11.0543,11.0324,11.0543,56500.0
2013-06-11 11:15:00,15.15,15.17,15.15,15.17,42000.0,11.0543,11.0689,11.0543,11.0689,42000.0
2013-06-11 11:20:00,15.17,15.18,15.16,15.17,57300.0,11.0689,11.0762,11.0616,11.0689,57300.0
2013-06-11 11:25:00,15.17,15.22,15.17,15.21,58300.0,11.0689,11.1054,11.0689,11.0981,58300.0
2013-06-11 11:30:00,15.2,15.23,15.2,15.21,60800.0,11.0908,11.1127,11.0908,11.0981,60800.0
2013-06-11 11:35:00,15.2,15.21,15.19,15.2,33500.0,11.0908,11.0981,11.0835,11.0908,33500.0
2013-06-11 11:40:00,15.2,15.21,15.18,15.19,31800.0,11.0908,11.0981,11.0762,11.0835,31800.0
2013-06-11 11:45:00,15.2,15.22,15.2,15.21,46800.0,11.0908,11.1054,11.0908,11.0981,46800.0
2013-06-11 11:50:00,15.21,15.22,15.18,15.18,52700.0,11.0981,11.1054,11.0762,11.0762,52700.0
2013-06-11 11:55:00,15.19,15.2,15.18,15.2,40200.0,11.0835,11.0908,11.0762,11.0908,40200.0
2013-06-11 12:00:00,15.2,15.21,15.19,15.2,37500.0,11.0908,11.0981,11.0835,11.0908,37500.0
2013-06-11 12:05:00,15.21,15.21,15.2,15.21,18000.0,11.0981,11.0981,11.0908,11.0981,18000.0
2013-06-11 12:10:00,15.21,15.22,15.2,15.21,14500.0,11.0981,11.1054,11.0908,11.0981,14500.0
2013-06-11 12:15:00,15.21,15.22,15.18,15.19,90000.0,11.0981,11.1054,11.0762,11.0835,90000.0
2013-06-11 12:20:00,15.18,15.19,15.15,15.15,79400.0,11.0762,11.0835,11.0543,11.0543,79400.0
2013-06-11 12:25:00,15.15,15.18,15.15,15.18,33300.0,11.0543,11.0762,11.0543,11.0762,33300.0
2013-06-11 12:30:00,15.18,15.19,15.17,15.19,33500.0,11.0762,11.0835,11.0689,11.0835,33500.0
2013-06-11 12:35:00,15.19,15.19,15.16,15.17,32200.0,11.0835,11.0835,11.0616,11.0689,32200.0
2013-06-11 12:40:00,15.16,15.18,15.16,15.18,16700.0,11.0616,11.0762,11.0616,11.0762,16700.0
2013-06-11 12:45:00,15.18,15.19,15.16,15.17,69900.0,11.0762,11.0835,11.0616,11.0689,69900.0
2013-06-11 12:50:00,15.17,15.18,15.13,15.14,137900.0,11.0689,11.0762,11.0397,11.047,137900.0
2013-06-11 12:55:00,15.14,15.14,15.13,15.14,10800.0,11.047,11.047,11.0397,11.047,10800.0
2013-06-11 13:00:00,15.14,15.15,15.14,15.15,42500.0,11.047,11.0543,11.047,11.0543,42500.0
2013-06-11 13:05:00,15.15,15.16,15.14,15.15,46100.0,11.0543,11.0616,11.047,11.0543,46100.0
2013-06-11 13:10:00,15.14,15.15,15.13,15.13,21100.0,11.047,11.0543,11.0397,11.0397,21100.0
2013-06-11 13:15:00,15.13,15.14,15.1,15.1,42500.0,11.0397,11.047,11.0178,11.0178,42500.0
2013-06-11 13:20:00,15.1,15.11,15.09,15.11,46400.0,11.0178,11.0251,11.0105,11.0251,46400.0
2013-06-11 13:25:00,15.1,15.11,15.08,15.08,104500.0,11.0178,11.0251,11.0032,11.0032,104500.0
2013-06-11 13:30:00,15.09,15.1,15.07,15.07,102700.0,11.0105,11.0178,10.9959,10.9959,102700.0
2013-06-11 13:35:00,15.07,15.09,15.06,15.08,87800.0,10.9959,11.0105,10.9886,11.0032,87800.0
2013-06-11 13:40:00,15.07,15.08,15.05,15.06,79200.0,10.9959,11.0032,10.9814,10.9886,79200.0
2013-06-11 13:45:00,15.07,15.08,15.06,15.08,25300.0,10.9959,11.0032,10.9886,11.0032,25300.0
2013-06-11 13:50:00,15.08,15.1,15.07,15.08,89600.0,11.0032,11.0178,10.9959,11.0032,89600.0
2013-06-11 13:55:00,15.08,15.1,15.05,15.06,106900.0,11.0032,11.0178,10.9814,10.9886,106900.0
2013-06-11 14:00:00,15.05,15.06,15.04,15.05,237300.0,10.9814,10.9886,10.9741,10.9814,237300.0
2013-06-11 14:05:00,15.04,15.05,14.98,15.01,392600.0,10.9741,10.9814,10.9303,10.9522,392600.0
2013-06-11 14:10:00,15.01,15.05,15.0,15.04,85700.0,10.9522,10.9814,10.9449,10.9741,85700.0
2013-06-11 14:15:00,15.04,15.08,15.03,15.07,55700.0,10.9741,11.0032,10.9668,10.9959,55700.0
2013-06-11 14:20:00,15.07,15.07,15.05,15.06,110600.0,10.9959,10.9959,10.9814,10.9886,110600.0
2013-06-11 14:25:00,15.06,15.08,15.06,15.08,21600.0,10.9886,11.0032,10.9886,11.0032,21600.0
2013-06-11 14:30:00,15.09,15.1,15.06,15.07,166800.0,11.0105,11.0178,10.9886,10.9959,166800.0
2013-06-11 14:35:00,15.06,15.07,15.05,15.07,54300.0,10.9886,10.9959,10.9814,10.9959,54300.0
2013-06-11 14:40:00,15.06,15.07,15.04,15.04,102200.0,10.9886,10.9959,10.9741,10.9741,102200.0
2013-06-11 14:45:00,15.03,15.05,15.03,15.04,91400.0,10.9668,10.9814,10.9668,10.9741,91400.0
2013-06-11 14:50:00,15.04,15.06,15.03,15.04,76500.0,10.9741,10.9886,10.9668,10.9741,76500.0
2013-06-11 14:55:00,15.03,15.09,15.03,15.09,52400.0,10.9668,11.0105,10.9668,11.0105,52400.0
2013-06-11 15:00:00,15.09,15.1,15.08,15.09,70400.0,11.0105,11.0178,11.0032,11.0105,70400.0
2013-06-11 15:05:00,15.09,15.1,15.07,15.07,93300.0,11.0105,11.0178,10.9959,10.9959,93300.0
2013-06-11 15:10:00,15.07,15.08,15.05,15.08,75800.0,10.9959,11.0032,10.9814,11.0032,75800.0
2013-06-11 15:15:00,15.08,15.09,15.06,15.08,54900.0,11.0032,11.0105,10.9886,11.0032,54900.0
2013-06-11 15:20:00,15.07,15.08,15.04,15.08,106800.0,10.9959,11.0032,10.9741,11.0032,106800.0
2013-06-11 15:25:00,15.08,15.08,15.05,15.05,60900.0,11.0032,11.0032,10.9814,10.9814,60900.0
2013-06-11 15:30:00,15.05,15.05,15.03,15.04,129600.0,10.9814,10.9814,10.9668,10.9741,129600.0
2013-06-11 15:35:00,15.04,15.05,15.0,15.0,196700.0,10.9741,10.9814,10.9449,10.9449,196700.0
2013-06-11 15:40:00,15.01,15.02,15.0,15.01,106800.0,10.9522,10.9595,10.9449,10.9522,106800.0
2013-06-11 15:45:00,15.01,15.02,14.97,15.01,287200.0,10.9522,10.9595,10.923,10.9522,287200.0
2013-06-11 15:50:00,15.01,15.01,14.97,14.98,390500.0,10.9522,10.9522,10.923,10.9303,390500.0
2013-06-11 15:55:00,14.98,15.0,14.97,15.0,412200.0,10.9303,10.9449,10.923,10.9449,412200.0
2013-06-12 09:30:00,15.09,15.13,15.05,15.08,128200.0,11.0105,11.0397,10.9814,11.0032,128200.0
2013-06-12 09:35:00,15.08,15.1,15.07,15.09,88100.0,11.0032,11.0178,10.9959,11.0105,88100.0
2013-06-12 09:40:00,15.09,15.13,15.07,15.11,107200.0,11.0105,11.0397,10.9959,11.0251,107200.0
2013-06-12 09:45:00,15.11,15.11,15.05,15.06,95800.0,11.0251,11.0251,10.9814,10.9886,95800.0
2013-06-12 09:50:00,15.06,15.09,15.06,15.07,94700.0,10.9886,11.0105,10.9886,10.9959,94700.0
2013-06-12 09:55:00,15.08,15.11,15.07,15.08,69900.0,11.0032,11.0251,10.9959,11.0032,69900.0
2013-06-12 10:00:00,15.08,15.08,15.02,15.04,152900.0,11.0032,11.0032,10.9595,10.9741,152900.0
2013-06-12 10:05:00,15.04,15.04,15.0,15.01,233100.0,10.9741,10.9741,10.9449,10.9522,233100.0
2013-06-12 10:10:00,15.01,15.05,15.0,15.05,80100.0,10.9522,10.9814,10.9449,10.9814,80100.0
2013-06-12 10:15:00,15.04,15.05,15.03,15.03,125900.0,10.9741,10.9814,10.9668,10.9668,125900.0
2013-06-12 10:20:00,15.03,15.05,15.01,15.04,74200.0,10.9668,10.9814,10.9522,10.9741,74200.0
2013-06-12 10:25:00,15.04,15.06,15.04,15.06,135100.0,10.9741,10.9886,10.9741,10.9886,135100.0
2013-06-12 10:30:00,15.05,15.07,15.05,15.05,95900.0,10.9814,10.9959,10.9814,10.9814,95900.0
2013-06-12 10:35:00,15.05,15.07,15.03,15.04,78300.0,10.9814,10.9959,10.9668,10.9741,78300.0
2013-06-12 10:40:00,15.03,15.04,15.01,15.02,99100.0,10.9668,10.9741,10.9522,10.9595,99100.0
2013-06-12 10:45:00,15.02,15.02,14.98,15.0,63700.0,10.9595,10.9595,10.9303,10.9449,63700.0
2013-06-12 10:50:00,15.0,15.01,14.96,14.96,94800.0,10.9449,10.9522,10.9157,10.9157,94800.0
2013-06-12 10:55:00,14.96,14.98,14.95,14.96,112100.0,10.9157,10.9303,10.9084,10.9157,112100.0
2013-06-12 11:00:00,14.96,14.97,14.96,14.97,51300.0,10.9157,10.923,10.9157,10.923,51300.0
2013-06-12 11:05:00,14.97,14.98,14.96,14.98,80500.0,10.923,10.9303,10.9157,10.9303,80500.0
2013-06-12 11:10:00,14.98,14.98,14.95,14.96,81400.0,10.9303,10.9303,10.9084,10.9157,81400.0
2013-06-12 11:15:00,14.96,14.98,14.95,14.98,85100.0,10.9157,10.9303,10.9084,10.9303,85100.0
2013-06-12 11:20:00,14.98,14.99,14.97,14.99,34000.0,10.9303,10.9376,10.923,10.9376,34000.0
2013-06-12 11:25:00,14.99,14.99,14.97,14.98,73900.0,10.9376,10.9376,10.923,10.9303,73900.0
2013-06-12 11:30:00,14.97,14.98,14.96,14.97,90100.0,10.923,10.9303,10.9157,10.923,90100.0
2013-06-12 11:35:00,14.98,15.0,14.96,14.96,49200.0,10.9303,10.9449,10.9157,10.9157,49200.0
2013-06-12 11:40:00,14.96,14.98,14.95,14.96,61400.0,10.9157,10.9303,10.9084,10.9157,61400.0
2013-06-12 11:45:00,14.96,14.96,14.91,14.91,108600.0,10.9157,10.9157,10.8792,10.8792,108600.0
2013-06-12 11:50:00,14.92,14.93,14.89,14.89,99100.0,10.8865,10.8938,10.8646,10.8646,99100.0
2013-06-12 11:55:00,14.9,14.9,14.87,14.87,73800.0,10.8719,10.8719,10.85,10.85,73800.0
2013-06-12 12:00:00,14.87,14.91,14.87,14.9,67900.0,10.85,10.8792,10.85,10.8719,67900.0
2013-06-12 12:05:00,14.9,14.91,14.88,14.88,55200.0,10.8719,10.8792,10.8573,10.8573,55200.0
2013-06-12 12:10:00,14.88,14.89,14.86,14.86,34000.0,10.8573,10.8646,10.8427,10.8427,34000.0
2013-06-12 12:15:00,14.86,14.88,14.85,14.88,62600.0,10.8427,10.8573,10.8354,10.8573,62600.0
2013-06-12 12:20:00,14.89,14.9,14.87,14.9,43500.0,10.8646,10.8719,10.85,10.8719,43500.0
2013-06-12 12:25:00,14.89,14.89,14.87,14.88,57500.0,10.8646,10.8646,10.85,10.8573,57500.0
2013-06-12 12:30:00,14.88,14.88,14.85,14.85,273100.0,10.8573,10.8573,10.8354,10.8354,273100.0
2013-06-12 12:35:00,14.85,14.86,14.83,14.83,65200.0,10.8354,10.8427,10.8208,10.8208,65200.0
2013-06-12 12:40:00,14.83,14.87,14.81,14.86,128900.0,10.8208,10.85,10.8062,10.8427,128900.0
2013-06-12 12:45:00,14.87,14.88,14.85,14.87,58600.0,10.85,10.8573,10.8354,10.85,58600.0
2013-06-12 12:50:00,14.88,14.91,14.88,14.9,46000.0,10.8573,10.8792,10.8573,10.8719,46000.0
2013-06-12 12:55:00,14.9,14.91,14.9,14.9,14700.0,10.8719,10.8792,10.8719,10.8719,14700.0
2013-06-12 13:00:00,14.9,14.91,14.88,14.89,67800.0,10.8719,10.8792,10.8573,10.8646,67800.0
2013-06-12 13:05:00,14.88,14.92,14.88,14.9,51500.0,10.8573,10.8865,10.8573,10.8719,51500.0
2013-06-12 13:10:00,14.9,14.91,14.89,14.91,72200.0,10.8719,10.8792,10.8646,10.8792,72200.0
2013-06-12 13:15:00,14.9,14.91,14.89,14.9,49900.0,10.8719,10.8792,10.8646,10.8719,49900.0
2013-06-12 13:20:00,14.89,14.9,14.87,14.87,36700.0,10.8646,10.8719,10.85,10.85,36700.0
2013-06-12 13:25:00,14.87,14.9,14.87,14.88,70300.0,10.85,10.8719,10.85,10.8573,70300.0
2013-06-12 13:30:00,14.88,14.9,14.88,14.88,72400.0,10.8573,10.8719,10.8573,10.8573,72400.0
2013-06-12 13:35:00,14.88,14.88,14.85,14.85,32500.0,10.8573,10.8573,10.8354,10.8354,32500.0
2013-06-12 13:40:00,14.85,14.87,14.84,14.87,70800.0,10.8354,10.85,10.8281,10.85,70800.0
2013-06-12 13:45:00,14.87,14.88,14.85,14.86,67700.0,10.85,10.8573,10.8354,10.8427,67700.0
2013-06-12 13:50:00,14.86,14.88,14.85,14.88,65600.0,10.8427,10.8573,10.8354,10.8573,65600.0
2013-06-12 13:55:00,14.88,14.88,14.86,14.86,34000.0,10.8573,10.8573,10.8427,10.8427,34000.0
2013-06-12 14:00:00,14.86,14.87,14.82,14.83,95900.0,10.8427,10.85,10.8135,10.8208,95900.0
2013-06-12 14:05:00,14.83,14.85,14.83,14.83,77400.0,10.8208,10.8354,10.8208,10.8208,77400.0
2013-06-12 14:10:00,14.83,14.84,14.78,14.78,98700.0,10.8208,10.8281,10.7843,10.7843,98700.0
2013-06-12 14:15:00,14.78,14.79,14.76,14.78,141000.0,10.7843,10.7916,10.7698,10.7843,141000.0
2013-06-12 14:20:00,14.77,14.81,14.77,14.79,113400.0,10.777,10.8062,10.777,10.7916,113400.0
2013-06-12 14:25:00,14.79,14.81,14.78,14.79,89000.0,10.7916,10.8062,10.7843,10.7916,89000.0
2013-06-12 14:30:00,14.79,14.81,14.76,14.78,114500.0,10.7916,10.8062,10.7698,10.7843,114500.0
2013-06-12 14:35:00,14.78,14.78,14.76,14.77,57100.0,10.7843,10.7843,10.7698,10.777,57100.0
2013-06-12 14:40:00,14.78,14.8,14.77,14.79,42100.0,10.7843,10.7989,10.777,10.7916,42100.0
2013-06-12 14:45:00,14.79,14.8,14.77,14.78,48000.0,10.7916,10.7989,10.777,10.7843,48000.0
2013-06-12 14:50:00,14.77,14.78,14.75,14.78,167200.0,10.777,10.7843,10.7625,10.7843,167200.0
2013-06-12 14:55:00,14.78,14.79,14.77,14.79,41900.0,10.7843,10.7916,10.777,10.7916,41900.0
2013-06-12 15:00:00,14.79,14.81,14.77,14.77,172400.0,10.7916,10.8062,10.777,10.777,172400.0
2013-06-12 15:05:00,14.77,14.8,14.77,14.79,111100.0,10.777,10.7989,10.777,10.7916,111100.0
2013-06-12 15:10:00,14.79,14.79,14.77,14.78,96100.0,10.7916,10.7916,10.777,10.7843,96100.0
2013-06-12 15:15:00,14.78,14.78,14.76,14.76,90200.0,10.7843,10.7843,10.7698,10.7698,90200.0
2013-06-12 15:20:00,14.77,14.78,14.75,14.78,118000.0,10.777,10.7843,10.7625,10.7843,118000.0
2013-06-12 15:25:00,14.78,14.78,14.76,14.78,88300.0,10.7843,10.7843,10.7698,10.7843,88300.0
2013-06-12 15:30:00,14.77,14.78,14.77,14.77,86800.0,10.777,10.7843,10.777,10.777,86800.0
2013-06-12 15:35:00,14.77,14.78,14.77,14.78,97900.0,10.777,10.7843,10.777,10.7843,97900.0
2013-06-12 15:40:00,14.78,14.78,14.77,14.77,103500.0,10.7843,10.7843,10.777,10.777,103500.0
2013-06-12 15:45:00,14.78,14.81,14.78,14.81,321100.0,10.7843,10.8062,10.7843,10.8062,321100.0
2013-06-12 15:50:00,14.81,14.81,14.79,14.79,266800.0,10.8062,10.8062,10.7916,10.7916,266800.0
2013-06-12 15:55:00,14.79,14.82,14.78,14.78,616600.0,10.7916,10.8135,10.7843,10.7843,616600.0
2013-06-13 09:30:00,14.7,14.71,14.52,14.65,510500.0,10.726,10.7333,10.5946,10.6895,510500.0
2013-06-13 09:35:00,14.65,14.71,14.65,14.7,143500.0,10.6895,10.7333,10.6895,10.726,143500.0
2013-06-13 09:40:00,14.71,14.75,14.66,14.75,141900.0,10.7333,10.7625,10.6968,10.7625,141900.0
2013-06-13 09:45:00,14.75,14.78,14.7,14.7,227300.0,10.7625,10.7843,10.726,10.726,227300.0
2013-06-13 09:50:00,14.7,14.71,14.65,14.7,302400.0,10.726,10.7333,10.6895,10.726,302400.0
2013-06-13 09:55:00,14.7,14.77,14.69,14.74,139900.0,10.726,10.777,10.7187,10.7552,139900.0
2013-06-13 10:00:00,14.74,14.8,14.74,14.79,110300.0,10.7552,10.7989,10.7552,10.7916,110300.0
2013-06-13 10:05:00,14.79,14.8,14.74,14.74,143900.0,10.7916,10.7989,10.7552,10.7552,143900.0
2013-06-13 10:10:00,14.74,14.76,14.7,14.7,152800.0,10.7552,10.7698,10.726,10.726,152800.0
2013-06-13 10:15:00,14.71,14.8,14.71,14.8,86700.0,10.7333,10.7989,10.7333,10.7989,86700.0
2013-06-13 10:20:00,14.81,14.83,14.77,14.82,163500.0,10.8062,10.8208,10.777,10.8135,163500.0
2013-06-13 10:25:00,14.82,14.83,14.8,14.83,63500.0,10.8135,10.8208,10.7989,10.8208,63500.0
2013-06-13 10:30:00,14.82,14.85,14.81,14.83,106600.0,10.8135,10.8354,10.8062,10.8208,106600.0
2013-06-13 10:35:00,14.83,14.85,14.82,14.85,75800.0,10.8208,10.8354,10.8135,10.8354,75800.0
2013-06-13 10:40:00,14.85,14.85,14.82,14.84,43200.0,10.8354,10.8354,10.8135,10.8281,43200.0
2013-06-13 10:45:00,14.84,14.88,14.84,14.84,123000.0,10.8281,10.8573,10.8281,10.8281,123000.0
2013-06-13 10:50:00,14.84,14.85,14.83,14.83,46200.0,10.8281,10.8354,10.8208,10.8208,46200.0
2013-06-13 10:55:00,14.83,14.85,14.83,14.84,37300.0,10.8208,10.8354,10.8208,10.8281,37300.0
2013-06-13 11:00:00,14.84,14.86,14.84,14.84,112400.0,10.8281,10.8427,10.8281,10.8281,112400.0
2013-06-13 11:05:00,14.85,14.85,14.81,14.82,65700.0,10.8354,10.8354,10.8062,10.8135,65700.0
2013-06-13 11:10:00,14.83,14.88,14.81,14.87,101800.0,10.8208,10.8573,10.8062,10.85,101800.0
2013-06-13 11:15:00,14.87,14.88,14.85,14.88,48500.0,10.85,10.8573,10.8354,10.8573,48500.0
2013-06-13 11:20:00,14.88,14.88,14.85,14.86,25600.0,10.8573,10.8573,10.8354,10.8427,25600.0
2013-06-13 11:25:00,14.86,14.89,14.86,14.88,82500.0,10.8427,10.8646,10.8427,10.8573,82500.0
2013-06-13 11:30:00,14.87,14.88,14.85,14.85,25400.0,10.85,10.8573,10.8354,10.8354,25400.0
2013-06-13 11:35:00,14.85,14.88,14.85,14.87,48700.0,10.8354,10.8573,10.8354,10.85,48700.0
2013-06-13 11:40:00,14.88,14.9,14.87,14.88,72000.0,10.8573,10.8719,10.85,10.8573,72000.0
2013-06-13 11:45:00,14.88,14.88,14.86,14.87,40200.0,10.8573,10.8573,10.8427,10.85,40200.0
2013-06-13 11:50:00,14.86,14.88,14.86,14.88,43100.0,10.8427,10.8573,10.8427,10.8573,43100.0
2013-06-13 11:55:00,14.87,14.9,14.87,14.9,74600.0,10.85,10.8719,10.85,10.8719,74600.0
2013-06-13 12:00:00,14.9,14.91,14.89,14.9,37200.0,10.8719,10.8792,10.8646,10.8719,37200.0
2013-06-13 12:05:00,14.9,14.91,14.89,14.9,58700.0,10.8719,10.8792,10.8646,10.8719,58700.0
2013-06-13 12:10:00,14.9,14.9,14.89,14.9,11000.0,10.8719,10.8719,10.8646,10.8719,11000.0
2013-06-13 12:15:00,14.9,14.94,14.89,14.92,160800.0,10.8719,10.9011,10.8646,10.8865,160800.0
2013-06-13 12:20:00,14.93,14.94,14.92,14.94,48200.0,10.8938,10.9011,10.8865,10.9011,48200.0
2013-06-13 12:25:00,14.93,14.96,14.93,14.95,173600.0,10.8938,10.9157,10.8938,10.9084,173600.0
2013-06-13 12:30:00,14.95,14.97,14.95,14.97,41900.0,10.9084,10.923,10.9084,10.923,41900.0
2013-06-13 12:35:00,14.97,15.0,14.97,15.0,107500.0,10.923,10.9449,10.923,10.9449,107500.0
2013-06-13 12:40:00,15.0,15.01,15.0,15.01,30800.0,10.9449,10.9522,10.9449,10.9522,30800.0
2013-06-13 12:45:00,15.01,15.02,14.99,15.01,79100.0,10.9522,10.9595,10.9376,10.9522,79100.0
2013-06-13 12:50:00,15.01,15.02,15.0,15.02,47000.0,10.9522,10.9595,10.9449,10.9595,47000.0
2013-06-13 12:55:00,15.02,15.04,15.01,15.04,81900.0,10.9595,10.9741,10.9522,10.9741,81900.0
2013-06-13 13:00:00,15.04,15.05,15.01,15.02,139100.0,10.9741,10.9814,10.9522,10.9595,139100.0
2013-06-13 13:05:00,15.01,15.02,15.0,15.01,206400.0,10.9522,10.9595,10.9449,10.9522,206400.0
2013-06-13 13:10:00,15.0,15.02,15.0,15.02,36000.0,10.9449,10.9595,10.9449,10.9595,36000.0
2013-06-13 13:15:00,15.02,15.03,15.01,15.03,78500.0,10.9595,10.9668,10.9522,10.9668,78500.0
2013-06-13 13:20:00,15.03,15.06,15.02,15.05,159800.0,10.9668,10.9886,10.9595,10.9814,159800.0
2013-06-13 13:25:00,15.05,15.06,15.04,15.06,28000.0,10.9814,10.9886,10.9741,10.9886,28000.0
2013-06-13 13:30:00,15.06,15.07,15.05,15.06,65400.0,10.9886,10.9959,10.9814,10.9886,65400.0
2013-06-13 13:35:00,15.06,15.06,15.04,15.06,73700.0,10.9886,10.9886,10.9741,10.9886,73700.0
2013-06-13 13:40:00,15.06,15.06,15.04,15.05,30900.0,10.9886,10.9886,10.9741,10.9814,30900.0
2013-06-13 13:45:00,15.05,15.05,15.03,15.04,47600.0,10.9814,10.9814,10.9668,10.9741,47600.0
2013-06-13 13:50:00,15.05,15.06,15.04,15.06,32800.0,10.9814,10.9886,10.9741,10.9886,32800.0
2013-06-13 13:55:00,15.06,15.06,15.04,15.04,61300.0,10.9886,10.9886,10.9741,10.9741,61300.0
2013-06-13 14:00:00,15.05,15.09,15.04,15.08,96800.0,10.9814,11.0105,10.9741,11.0032,96800.0
2013-06-13 14:05:00,15.08,15.08,15.07,15.08,57500.0,11.0032,11.0032,10.9959,11.0032,57500.0
2013-06-13 14:10:00,15.08,15.09,15.07,15.09,85400.0,11.0032,11.0105,10.9959,11.0105,85400.0
2013-06-13 14:15:00,15.09,15.11,15.08,15.1,110300.0,11.0105,11.0251,11.0032,11.0178,110300.0
2013-06-13 14:20:00,15.1,15.11,15.1,15.11,47800.0,11.0178,11.0251,11.0178,11.0251,47800.0
2013-06-13 14:25:00,15.1,15.11,15.09,15.09,50700.0,11.0178,11.0251,11.0105,11.0105,50700.0
2013-06-13 14:30:00,15.09,15.1,15.08,15.09,38600.0,11.0105,11.0178,11.0032,11.0105,38600.0
2013-06-13 14:35:00,15.08,15.09,15.08,15.09,27100.0,11.0032,11.0105,11.0032,11.0105,27100.0
2013-06-13 14:40:00,15.09,15.1,15.07,15.09,134100.0,11.0105,11.0178,10.9959,11.0105,134100.0
2013-06-13 14:45:00,15.09,15.1,15.08,15.09,76900.0,11.0105,11.0178,11.0032,11.0105,76900.0
2013-06-13 14:50:00,15.09,15.11,15.08,15.11,66300.0,11.0105,11.0251,11.0032,11.0251,66300.0
2013-06-13 14:55:00,15.11,15.14,15.1,15.13,167400.0,11.0251,11.047,11.0178,11.0397,167400.0
2013-06-13 15:00:00,15.13,15.13,15.12,15.13,55500.0,11.0397,11.0397,11.0324,11.0397,55500.0
2013-06-13 15:05:00,15.13,15.16,15.12,15.15,153200.0,11.0397,11.0616,11.0324,11.0543,153200.0
2013-06-13 15:10:00,15.15,15.16,15.14,15.16,118800.0,11.0543,11.0616,11.047,11.0616,118800.0
2013-06-13 15:15:00,15.16,15.16,15.12,15.13,103100.0,11.0616,11.0616,11.0324,11.0397,103100.0
2013-06-13 15:20:00,15.13,15.13,15.12,15.13,58900.0,11.0397,11.0397,11.0324,11.0397,58900.0
2013-06-13 15:25:00,15.13,15.14,15.11,15.12,256300.0,11.0397,11.047,11.0251,11.0324,256300.0
2013-06-13 15:30:00,15.12,15.12,15.1,15.11,101100.0,11.0324,11.0324,11.0178,11.0251,101100.0
2013-06-13 15:35:00,15.1,15.12,15.08,15.12,243600.0,11.0178,11.0324,11.0032,11.0324,243600.0
2013-06-13 15:40:00,15.12,15.16,15.12,15.16,219500.0,11.0324,11.0616,11.0324,11.0616,219500.0
2013-06-13 15:45:00,15.16,15.18,15.14,15.17,351500.0,11.0616,11.0762,11.047,11.0689,351500.0
2013-06-13 15:50:00,15.17,15.17,15.13,15.13,344900.0,11.0689,11.0689,11.0397,11.0397,344900.0
2013-06-13 15:55:00,15.13,15.13,15.09,15.1,1261500.0,11.0397,11.0397,11.0105,11.0178,1261500.0
2013-06-14 09:30:00,15.12,15.12,15.04,15.11,193900.0,11.0324,11.0324,10.9741,11.0251,193900.0
2013-06-14 09:35:00,15.11,15.14,15.07,15.09,101500.0,11.0251,11.047,10.9959,11.0105,101500.0
2013-06-14 09:40:00,15.08,15.08,14.98,15.03,203400.0,11.0032,11.0032,10.9303,10.9668,203400.0
2013-06-14 09:45:00,15.03,15.12,15.03,15.12,136100.0,10.9668,11.0324,10.9668,11.0324,136100.0
2013-06-14 09:50:00,15.12,15.15,15.11,15.12,148500.0,11.0324,11.0543,11.0251,11.0324,148500.0
2013-06-14 09:55:00,15.12,15.14,15.08,15.11,242500.0,11.0324,11.047,11.0032,11.0251,242500.0
2013-06-14 10:00:00,15.11,15.13,15.08,15.09,71600.0,11.0251,11.0397,11.0032,11.0105,71600.0
2013-06-14 10:05:00,15.1,15.11,15.06,15.09,85100.0,11.0178,11.0251,10.9886,11.0105,85100.0
2013-06-14 10:10:00,15.08,15.1,15.07,15.08,46200.0,11.0032,11.0178,10.9959,11.0032,46200.0
2013-06-14 10:15:00,15.08,15.09,15.05,15.06,59000.0,11.0032,11.0105,10.9814,10.9886,59000.0
2013-06-14 10:20:00,15.07,15.07,15.04,15.04,66800.0,10.9959,10.9959,10.9741,10.9741,66800.0
2013-06-14 10:25:00,15.05,15.06,15.01,15.03,80400.0,10.9814,10.9886,10.9522,10.9668,80400.0
2013-06-14 10:30:00,15.03,15.04,15.01,15.02,58600.0,10.9668,10.9741,10.9522,10.9595,58600.0
2013-06-14 10:35:00,15.02,15.03,14.99,15.0,114600.0,10.9595,10.9668,10.9376,10.9449,114600.0
2013-06-14 10:40:00,15.0,15.01,14.98,15.0,95200.0,10.9449,10.9522,10.9303,10.9449,95200.0
2013-06-14 10:45:00,15.0,15.01,14.97,14.99,90200.0,10.9449,10.9522,10.923,10.9376,90200.0
2013-06-14 10:50:00,14.99,15.01,14.96,15.01,87300.0,10.9376,10.9522,10.9157,10.9522,87300.0
2013-06-14 10:55:00,15.01,15.02,14.98,15.01,86400.0,10.9522,10.9595,10.9303,10.9522,86400.0
2013-06-14 11:00:00,15.0,15.03,14.99,15.03,109900.0,10.9449,10.9668,10.9376,10.9668,109900.0
2013-06-14 11:05:00,15.03,15.04,15.02,15.03,102700.0,10.9668,10.9741,10.9595,10.9668,102700.0
2013-06-14 11:10:00,15.02,15.05,15.02,15.05,114300.0,10.9595,10.9814,10.9595,10.9814,114300.0
2013-06-14 11:15:00,15.05,15.05,14.99,15.0,164200.0,10.9814,10.9814,10.9376,10.9449,164200.0
2013-06-14 11:20:00,15.0,15.02,14.99,15.02,61800.0,10.9449,10.9595,10.9376,10.9595,61800.0
2013-06-14 11:25:00,15.02,15.02,14.99,14.99,27400.0,10.9595,10.9595,10.9376,10.9376,27400.0
2013-06-14 11:30:00,14.99,15.01,14.98,15.0,123500.0,10.9376,10.9522,10.9303,10.9449,123500.0
2013-06-14 11:35:00,15.01,15.04,15.0,15.01,56900.0,10.9522,10.9741,10.9449,10.9522,56900.0
2013-06-14 11:40:00,15.02,15.02,14.97,14.98,61000.0,10.9595,10.9595,10.923,10.9303,61000.0
2013-06-14 11:45:00,14.98,14.99,14.96,14.96,115700.0,10.9303,10.9376,10.9157,10.9157,115700.0
2013-06-14 11:50:00,14.97,14.99,14.96,14.99,60300.0,10.923,10.9376,10.9157,10.9376,60300.0
2013-06-14 11:55:00,14.98,15.02,14.98,15.02,31500.0,10.9303,10.9595,10.9303,10.9595,31500.0
2013-06-14 12:00:00,15.02,15.02,14.99,15.0,51200.0,10.9595,10.9595,10.9376,10.9449,51200.0
2013-06-14 12:05:00,15.0,15.06,15.0,15.05,115900.0,10.9449,10.9886,10.9449,10.9814,115900.0
2013-06-14 12:10:00,15.05,15.05,15.03,15.03,97700.0,10.9814,10.9814,10.9668,10.9668,97700.0
2013-06-14 12:15:00,15.03,15.04,15.01,15.03,44800.0,10.9668,10.9741,10.9522,10.9668,44800.0
2013-06-14 12:20:00,15.04,15.05,15.02,15.04,100900.0,10.9741,10.9814,10.9595,10.9741,100900.0
2013-06-14 12:25:00,15.04,15.06,15.03,15.06,89700.0,10.9741,10.9886,10.9668,10.9886,89700.0
2013-06-14 12:30:00,15.06,15.06,15.03,15.04,43100.0,10.9886,10.9886,10.9668,10.9741,43100.0
2013-06-14 12:35:00,15.04,15.05,15.02,15.05,46300.0,10.9741,10.9814,10.9595,10.9814,46300.0
2013-06-14 12:40:00,15.05,15.06,15.03,15.06,49000.0,10.9814,10.9886,10.9668,10.9886,49000.0
2013-06-14 12:45:00,15.05,15.06,15.04,15.05,28900.0,10.9814,10.9886,10.9741,10.9814,28900.0
2013-06-14 12:50:00,15.04,15.05,15.0,15.0,77000.0,10.9741,10.9814,10.9449,10.9449,77000.0
2013-06-14 12:55:00,15.01,15.01,14.98,14.99,42800.0,10.9522,10.9522,10.9303,10.9376,42800.0
2013-06-14 13:00:00,14.98,14.98,14.95,14.95,43600.0,10.9303,10.9303,10.9084,10.9084,43600.0
2013-06-14 13:05:00,14.94,14.95,14.93,14.95,60900.0,10.9011,10.9084,10.8938,10.9084,60900.0
2013-06-14 13:10:00,14.95,14.96,14.94,14.96,106000.0,10.9084,10.9157,10.9011,10.9157,106000.0
2013-06-14 13:15:00,14.96,14.96,14.94,14.95,44100.0,10.9157,10.9157,10.9011,10.9084,44100.0
2013-06-14 13:20:00,14.94,14.95,14.92,14.92,45900.0,10.9011,10.9084,10.8865,10.8865,45900.0
2013-06-14 13:25:00,14.93,14.93,14.9,14.91,124300.0,10.8938,10.8938,10.8719,10.8792,124300.0
2013-06-14 13:30:00,14.91,14.92,14.89,14.92,126600.0,10.8792,10.8865,10.8646,10.8865,126600.0
2013-06-14 13:35:00,14.91,14.92,14.89,14.91,54500.0,10.8792,10.8865,10.8646,10.8792,54500.0
2013-06-14 13:40:00,14.91,14.93,14.9,14.91,77200.0,10.8792,10.8938,10.8719,10.8792,77200.0
2013-06-14 13:45:00,14.9,14.92,14.9,14.92,31400.0,10.8719,10.8865,10.8719,10.8865,31400.0
2013-06-14 13:50:00,14.91,14.92,14.9,14.9,32100.0,10.8792,10.8865,10.8719,10.8719,32100.0
2013-06-14 13:55:00,14.9,14.92,14.9,14.92,33000.0,10.8719,10.8865,10.8719,10.8865,33000.0
2013-06-14 14:00:00,14.92,14.92,14.89,14.89,37500.0,10.8865,10.8865,10.8646,10.8646,37500.0
2013-06-14 14:05:00,14.89,14.94,14.89,14.94,88100.0,10.8646,10.9011,10.8646,10.9011,88100.0
2013-06-14 14:10:00,14.94,14.95,14.92,14.93,54900.0,10.9011,10.9084,10.8865,10.8938,54900.0
2013-06-14 14:15:00,14.93,14.94,14.92,14.93,83200.0,10.8938,10.9011,10.8865,10.8938,83200.0
2013-06-14 14:20:00,14.93,14.98,14.93,14.96,82000.0,10.8938,10.9303,10.8938,10.9157,82000.0
2013-06-14 14:25:00,14.96,14.97,14.95,14.96,34500.0,10.9157,10.923,10.9084,10.9157,34500.0
2013-06-14 14:30:00,14.95,14.96,14.94,14.96,46700.0,10.9084,10.9157,10.9011,10.9157,46700.0
2013-06-14 14:35:00,14.96,14.98,14.95,14.98,52700.0,10.9157,10.9303,10.9084,10.9303,52700.0
2013-06-14 14:40:00,14.98,15.0,14.95,15.0,203200.0,10.9303,10.9449,10.9084,10.9449,203200.0
2013-06-14 14:45:00,15.0,15.0,14.99,15.0,36800.0,10.9449,10.9449,10.9376,10.9449,36800.0
2013-06-14 14:50:00,15.0,15.0,14.98,14.99,92900.0,10.9449,10.9449,10.9303,10.9376,92900.0
2013-06-14 14:55:00,14.99,14.99,14.94,14.96,122000.0,10.9376,10.9376,10.9011,10.9157,122000.0
2013-06-14 15:00:00,14.95,14.99,14.95,14.98,67400.0,10.9084,10.9376,10.9084,10.9303,67400.0
2013-06-14 15:05:00,14.99,15.0,14.94,14.95,145700.0,10.9376,10.9449,10.9011,10.9084,145700.0
2013-06-14 15:10:00,14.95,14.97,14.94,14.96,71000.0,10.9084,10.923,10.9011,10.9157,71000.0
2013-06-14 15:15:00,14.96,14.97,14.96,14.97,35400.0,10.9157,10.923,10.9157,10.923,35400.0
2013-06-14 15:20:00,14.97,14.98,14.96,14.96,63000.0,10.923,10.9303,10.9157,10.9157,63000.0
2013-06-14 15:25:00,14.96,14.97,14.94,14.94,98300.0,10.9157,10.923,10.9011,10.9011,98300.0
2013-06-14 15:30:00,14.95,14.96,14.94,14.94,73200.0,10.9084,10.9157,10.9011,10.9011,73200.0
2013-06-14 15:35:00,14.94,14.95,14.93,14.93,62800.0,10.9011,10.9084,10.8938,10.8938,62800.0
2013-06-14 15:40:00,14.94,14.94,14.91,14.91,156300.0,10.9011,10.9011,10.8792,10.8792,156300.0
2013-06-14 15:45:00,14.92,14.94,14.91,14.94,215800.0,10.8865,10.9011,10.8792,10.9011,215800.0
2013-06-14 15:50:00,14.94,14.94,14.93,14.94,109100.0,10.9011,10.9011,10.8938,10.9011,109100.0
2013-06-14 15:55:00,14.94,14.94,14.91,14.91,354300.0,10.9011,10.9011,10.8792,10.8792,354300.0
2013-06-17 09:30:00,15.01,15.1,15.0,15.06,261500.0,10.9522,11.0178,10.9449,10.9886,261500.0
2013-06-17 09:35:00,15.07,15.08,15.04,15.06,84000.0,10.9959,11.0032,10.9741,10.9886,84000.0
2013-06-17 09:40:00,15.06,15.09,15.05,15.08,112000.0,10.9886,11.0105,10.9814,11.0032,112000.0
2013-06-17 09:45:00,15.09,15.15,15.09,15.12,158500.0,11.0105,11.0543,11.0105,11.0324,158500.0
2013-06-17 09:50:00,15.12,15.16,15.11,15.16,182300.0,11.0324,11.0616,11.0251,11.0616,182300.0
2013-06-17 09:55:00,15.15,15.16,15.12,15.12,42300.0,11.0543,11.0616,11.0324,11.0324,42300.0
2013-06-17 10:00:00,15.13,15.15,15.11,15.13,94500.0,11.0397,11.0543,11.0251,11.0397,94500.0
2013-06-17 10:05:00,15.12,15.18,15.12,15.17,157300.0,11.0324,11.0762,11.0324,11.0689,157300.0
2013-06-17 10:10:00,15.17,15.19,15.16,15.17,83500.0,11.0689,11.0835,11.0616,11.0689,83500.0
2013-06-17 10:15:00,15.17,15.19,15.15,15.16,79100.0,11.0689,11.0835,11.0543,11.0616,79100.0
2013-06-17 10:20:00,15.17,15.18,15.16,15.16,60400.0,11.0689,11.0762,11.0616,11.0616,60400.0
2013-06-17 10:25:00,15.17,15.19,15.17,15.18,83700.0,11.0689,11.0835,11.0689,11.0762,83700.0
2013-06-17 10:30:00,15.19,15.2,15.16,15.18,82200.0,11.0835,11.0908,11.0616,11.0762,82200.0
2013-06-17 10:35:00,15.19,15.2,15.16,15.16,112700.0,11.0835,11.0908,11.0616,11.0616,112700.0
2013-06-17 10:40:00,15.16,15.18,15.15,15.17,54100.0,11.0616,11.0762,11.0543,11.0689,54100.0
2013-06-17 10:45:00,15.16,15.2,15.16,15.19,72400.0,11.0616,11.0908,11.0616,11.0835,72400.0
2013-06-17 10:50:00,15.19,15.2,15.18,15.19,66900.0,11.0835,11.0908,11.0762,11.0835,66900.0
2013-06-17 10:55:00,15.2,15.21,15.19,15.19,155600.0,11.0908,11.0981,11.0835,11.0835,155600.0
2013-06-17 11:00:00,15.2,15.2,15.17,15.18,66800.0,11.0908,11.0908,11.0689,11.0762,66800.0
2013-06-17 11:05:00,15.18,15.18,15.16,15.17,72400.0,11.0762,11.0762,11.0616,11.0689,72400.0
2013-06-17 11:10:00,15.18,15.2,15.18,15.19,56500.0,11.0762,11.0908,11.0762,11.0835,56500.0
2013-06-17 11:15:00,15.2,15.2,15.18,15.18,44400.0,11.0908,11.0908,11.0762,11.0762,44400.0
2013-06-17 11:20:00,15.18,15.19,15.17,15.18,28000.0,11.0762,11.0835,11.0689,11.0762,28000.0
2013-06-17 11:25:00,15.17,15.18,15.17,15.18,26000.0,11.0689,11.0762,11.0689,11.0762,26000.0
2013-06-17 11:30:00,15.17,15.18,15.15,15.15,67400.0,11.0689,11.0762,11.0543,11.0543,67400.0
2013-06-17 11:35:00,15.16,15.16,15.14,15.16,73100.0,11.0616,11.0616,11.047,11.0616,73100.0
2013-06-17 11:40:00,15.16,15.16,15.15,15.16,33000.0,11.0616,11.0616,11.0543,11.0616,33000.0
2013-06-17 11:45:00,15.16,15.17,15.15,15.16,43200.0,11.0616,11.0689,11.0543,11.0616,43200.0
2013-06-17 11:50:00,15.15,15.18,15.15,15.17,87100.0,11.0543,11.0762,11.0543,11.0689,87100.0
2013-06-17 11:55:00,15.17,15.19,15.16,15.19,45500.0,11.0689,11.0835,11.0616,11.0835,45500.0
2013-06-17 12:00:00,15.18,15.19,15.18,15.19,44000.0,11.0762,11.0835,11.0762,11.0835,44000.0
2013-06-17 12:05:00,15.19,15.19,15.18,15.19,39700.0,11.0835,11.0835,11.0762,11.0835,39700.0
2013-06-17 12:10:00,15.18,15.19,15.18,15.18,19500.0,11.0762,11.0835,11.0762,11.0762,19500.0
2013-06-17 12:15:00,15.18,15.19,15.18,15.19,35300.0,11.0762,11.0835,11.0762,11.0835,35300.0
2013-06-17 12:20:00,15.19,15.19,15.18,15.19,35900.0,11.0835,11.0835,11.0762,11.0835,35900.0
2013-06-17 12:25:00,15.19,15.2,15.18,15.2,51900.0,11.0835,11.0908,11.0762,11.0908,51900.0
2013-06-17 12:30:00,15.19,15.21,15.19,15.2,121900.0,11.0835,11.0981,11.0835,11.0908,121900.0
2013-06-17 12:35:00,15.2,15.21,15.17,15.17,576000.0,11.0908,11.0981,11.0689,11.0689,576000.0
2013-06-17 12:40:00,15.17,15.2,15.17,15.2,44500.0,11.0689,11.0908,11.0689,11.0908,44500.0
2013-06-17 12:45:00,15.2,15.21,15.19,15.21,59400.0,11.0908,11.0981,11.0835,11.0981,59400.0
2013-06-17 12:50:00,15.2,15.21,15.2,15.2,39300.0,11.0908,11.0981,11.0908,11.0908,39300.0
2013-06-17 12:55:00,15.2,15.21,15.19,15.21,79800.0,11.0908,11.0981,11.0835,11.0981,79800.0
2013-06-17 13:00:00,15.2,15.21,15.19,15.21,63900.0,11.0908,11.0981,11.0835,11.0981,63900.0
2013-06-17 13:05:00,15.2,15.21,15.19,15.19,35900.0,11.0908,11.0981,11.0835,11.0835,35900.0
2013-06-17 13:10:00,15.2,15.2,15.18,15.18,24600.0,11.0908,11.0908,11.0762,11.0762,24600.0
2013-06-17 13:15:00,15.18,15.19,15.16,15.16,52600.0,11.0762,11.0835,11.0616,11.0616,52600.0
2013-06-17 13:20:00,15.17,15.19,15.16,15.19,99500.0,11.0689,11.0835,11.0616,11.0835,99500.0
2013-06-17 13:25:00,15.19,15.19,15.17,15.18,30600.0,11.0835,11.0835,11.0689,11.0762,30600.0
2013-06-17 13:30:00,15.18,15.19,15.17,15.18,24700.0,11.0762,11.0835,11.0689,11.0762,24700.0
2013-06-17 13:35:00,15.18,15.19,15.17,15.17,65100.0,11.0762,11.0835,11.0689,11.0689,65100.0
2013-06-17 13:40:00,15.18,15.18,15.17,15.18,17800.0,11.0762,11.0762,11.0689,11.0762,17800.0
2013-06-17 13:45:00,15.18,15.18,15.16,15.17,57200.0,11.0762,11.0762,11.0616,11.0689,57200.0
2013-06-17 13:50:00,15.17,15.18,15.16,15.17,68200.0,11.0689,11.0762,11.0616,11.0689,68200.0
2013-06-17 13:55:00,15.16,15.18,15.16,15.16,35100.0,11.0616,11.0762,11.0616,11.0616,35100.0
2013-06-17 14:00:00,15.16,15.17,15.16,15.16,13600.0,11.0616,11.0689,11.0616,11.0616,13600.0
2013-06-17 14:05:00,15.17,15.17,15.1,15.13,109600.0,11.0689,11.0689,11.0178,11.0397,109600.0
2013-06-17 14:10:00,15.13,15.14,15.1,15.1,92000.0,11.0397,11.047,11.0178,11.0178,92000.0
2013-06-17 14:15:00,15.11,15.11,15.09,15.1,52500.0,11.0251,11.0251,11.0105,11.0178,52500.0
2013-06-17 14:20:00,15.1,15.12,15.07,15.07,55000.0,11.0178,11.0324,10.9959,10.9959,55000.0
2013-06-17 14:25:00,15.08,15.08,15.06,15.08,68500.0,11.0032,11.0032,10.9886,11.0032,68500.0
2013-06-17 14:30:00,15.07,15.09,15.06,15.07,53400.0,10.9959,11.0105,10.9886,10.9959,53400.0
2013-06-17 14:35:00,15.08,15.09,15.07,15.07,37200.0,11.0032,11.0105,10.9959,10.9959,37200.0
2013-06-17 14:40:00,15.08,15.09,15.05,15.07,95500.0,11.0032,11.0105,10.9814,10.9959,95500.0
2013-06-17 14:45:00,15.07,15.07,15.01,15.01,78500.0,10.9959,10.9959,10.9522,10.9522,78500.0
2013-06-17 14:50:00,15.02,15.03,15.0,15.01,94100.0,10.9595,10.9668,10.9449,10.9522,94100.0
2013-06-17 14:55:00,15.0,15.01,14.98,14.99,178500.0,10.9449,10.9522,10.9303,10.9376,178500.0
2013-06-17 15:00:00,14.99,15.02,14.98,15.02,79100.0,10.9376,10.9595,10.9303,10.9595,79100.0
2013-06-17 15:05:00,15.02,15.04,15.01,15.04,77200.0,10.9595,10.9741,10.9522,10.9741,77200.0
2013-06-17 15:10:00,15.03,15.04,15.01,15.03,98100.0,10.9668,10.9741,10.9522,10.9668,98100.0
2013-06-17 15:15:00,15.02,15.04,15.01,15.03,59100.0,10.9595,10.9741,10.9522,10.9668,59100.0
2013-06-17 15:20:00,15.04,15.04,15.01,15.03,96500.0,10.9741,10.9741,10.9522,10.9668,96500.0
2013-06-17 15:25:00,15.04,15.05,15.03,15.05,78300.0,10.9741,10.9814,10.9668,10.9814,78300.0
2013-06-17 15:30:00,15.04,15.07,15.04,15.06,150500.0,10.9741,10.9959,10.9741,10.9886,150500.0
2013-06-17 15:35:00,15.06,15.12,15.06,15.11,159500.0,10.9886,11.0324,10.9886,11.0251,159500.0
2013-06-17 15:40:00,15.11,15.11,15.1,15.11,56700.0,11.0251,11.0251,11.0178,11.0251,56700.0
2013-06-17 15:45:00,15.11,15.12,15.1,15.12,198300.0,11.0251,11.0324,11.0178,11.0324,198300.0
2013-06-17 15:50:00,15.12,15.13,15.09,15.1,477900.0,11.0324,11.0397,11.0105,11.0178,477900.0
2013-06-17 15:55:00,15.09,15.12,15.09,15.1,442800.0,11.0105,11.0324,11.0105,11.0178,442800.0
2013-06-18 09:30:00,15.1,15.14,15.09,15.12,210400.0,11.0178,11.047,11.0105,11.0324,210400.0
2013-06-18 09:35:00,15.12,15.19,15.1,15.18,174200.0,11.0324,11.0835,11.0178,11.0762,174200.0
2013-06-18 09:40:00,15.18,15.2,15.12,15.14,92900.0,11.0762,11.0908,11.0324,11.047,92900.0
2013-06-18 09:45:00,15.15,15.17,15.13,15.17,155800.0,11.0543,11.0689,11.0397,11.0689,155800.0
2013-06-18 09:50:00,15.17,15.18,15.14,15.14,161400.0,11.0689,11.0762,11.047,11.047,161400.0
2013-06-18 09:55:00,15.14,15.15,15.12,15.14,54600.0,11.047,11.0543,11.0324,11.047,54600.0
2013-06-18 10:00:00,15.13,15.16,15.13,15.13,137800.0,11.0397,11.0616,11.0397,11.0397,137800.0
2013-06-18 10:05:00,15.14,15.15,15.1,15.13,154600.0,11.047,11.0543,11.0178,11.0397,154600.0
2013-06-18 10:10:00,15.13,15.16,15.12,15.13,171300.0,11.0397,11.0616,11.0324,11.0397,171300.0
2013-06-18 10:15:00,15.14,15.16,15.12,15.15,199700.0,11.047,11.0616,11.0324,11.0543,199700.0
2013-06-18 10:20:00,15.14,15.14,15.11,15.14,63200.0,11.047,11.047,11.0251,11.047,63200.0
2013-06-18 10:25:00,15.14,15.16,15.13,15.15,147300.0,11.047,11.0616,11.0397,11.0543,147300.0
2013-06-18 10:30:00,15.15,15.18,15.14,15.18,100000.0,11.0543,11.0762,11.047,11.0762,100000.0
2013-06-18 10:35:00,15.17,15.2,15.17,15.18,133700.0,11.0689,11.0908,11.0689,11.0762,133700.0
2013-06-18 10:40:00,15.18,15.19,15.16,15.17,138300.0,11.0762,11.0835,11.0616,11.0689,138300.0
2013-06-18 10:45:00,15.17,15.17,15.14,15.14,90600.0,11.0689,11.0689,11.047,11.047,90600.0
2013-06-18 10:50:00,15.15,15.16,15.14,15.16,34000.0,11.0543,11.0616,11.047,11.0616,34000.0
2013-06-18 10:55:00,15.15,15.16,15.14,15.15,65800.0,11.0543,11.0616,11.047,11.0543,65800.0
2013-06-18 11:00:00,15.15,15.16,15.13,15.15,97000.0,11.0543,11.0616,11.0397,11.0543,97000.0
2013-06-18 11:05:00,15.15,15.17,15.14,15.16,69200.0,11.0543,11.0689,11.047,11.0616,69200.0
2013-06-18 11:10:00,15.17,15.18,15.15,15.17,133200.0,11.0689,11.0762,11.0543,11.0689,133200.0
2013-06-18 11:15:00,15.16,15.18,15.15,15.15,80700.0,11.0616,11.0762,11.0543,11.0543,80700.0
2013-06-18 11:20:00,15.16,15.16,15.15,15.15,43500.0,11.0616,11.0616,11.0543,11.0543,43500.0
2013-06-18 11:25:00,15.15,15.19,15.15,15.19,77600.0,11.0543,11.0835,11.0543,11.0835,77600.0
2013-06-18 11:30:00,15.19,15.22,15.18,15.21,104800.0,11.0835,11.1054,11.0762,11.0981,104800.0
2013-06-18 11:35:00,15.21,15.22,15.19,15.2,76000.0,11.0981,11.1054,11.0835,11.0908,76000.0
2013-06-18 11:40:00,15.2,15.22,15.19,15.2,68900.0,11.0908,11.1054,11.0835,11.0908,68900.0
2013-06-18 11:45:00,15.21,15.21,15.17,15.17,92300.0,11.0981,11.0981,11.0689,11.0689,92300.0
2013-06-18 11:50:00,15.17,15.18,15.17,15.17,17300.0,11.0689,11.0762,11.0689,11.0689,17300.0
2013-06-18 11:55:00,15.18,15.18,15.15,15.15,67100.0,11.0762,11.0762,11.0543,11.0543,67100.0
2013-06-18 12:00:00,15.15,15.16,15.15,15.15,20100.0,11.0543,11.0616,11.0543,11.0543,20100.0
2013-06-18 12:05:00,15.16,15.16,15.14,15.14,105900.0,11.0616,11.0616,11.047,11.047,105900.0
2013-06-18 12:10:00,15.15,15.15,15.12,15.12,69600.0,11.0543,11.0543,11.0324,11.0324,69600.0
2013-06-18 12:15:00,15.12,15.15,15.12,15.14,96900.0,11.0324,11.0543,11.0324,11.047,96900.0
2013-06-18 12:20:00,15.15,15.15,15.14,15.15,34200.0,11.0543,11.0543,11.047,11.0543,34200.0
2013-06-18 12:25:00,15.15,15.15,15.13,15.13,79800.0,11.0543,11.0543,11.0397,11.0397,79800.0
2013-06-18 12:30:00,15.13,15.14,15.13,15.13,21500.0,11.0397,11.047,11.0397,11.0397,21500.0
2013-06-18 12:35:00,15.14,15.14,15.13,15.14,26900.0,11.047,11.047,11.0397,11.047,26900.0
2013-06-18 12:40:00,15.14,15.16,15.13,15.16,95600.0,11.047,11.0616,11.0397,11.0616,95600.0
2013-06-18 12:45:00,15.16,15.17,15.15,15.16,56300.0,11.0616,11.0689,11.0543,11.0616,56300.0
2013-06-18 12:50:00,15.17,15.19,15.16,15.17,130300.0,11.0689,11.0835,11.0616,11.0689,130300.0
2013-06-18 12:55:00,15.17,15.19,15.16,15.16,320600.0,11.0689,11.0835,11.0616,11.0616,320600.0
2013-06-18 13:00:00,15.16,15.17,15.12,15.12,171200.0,11.0616,11.0689,11.0324,11.0324,171200.0
2013-06-18 13:05:00,15.13,15.13,15.11,15.11,90000.0,11.0397,11.0397,11.0251,11.0251,90000.0
2013-06-18 13:10:00,15.12,15.13,15.11,15.13,46700.0,11.0324,11.0397,11.0251,11.0397,46700.0
2013-06-18 13:15:00,15.13,15.14,15.12,15.14,56400.0,11.0397,11.047,11.0324,11.047,56400.0
2013-06-18 13:20:00,15.14,15.14,15.13,15.14,23600.0,11.047,11.047,11.0397,11.047,23600.0
2013-06-18 13:25:00,15.14,15.15,15.14,15.15,57500.0,11.047,11.0543,11.047,11.0543,57500.0
2013-06-18 13:30:00,15.14,15.15,15.1,15.1,104600.0,11.047,11.0543,11.0178,11.0178,104600.0
2013-06-18 13:35:00,15.1,15.11,15.1,15.1,28000.0,11.0178,11.0251,11.0178,11.0178,28000.0
2013-06-18 13:40:00,15.11,15.13,15.1,15.12,249900.0,11.0251,11.0397,11.0178,11.0324,249900.0
2013-06-18 13:45:00,15.13,15.14,15.12,15.14,36100.0,11.0397,11.047,11.0324,11.047,36100.0
2013-06-18 13:50:00,15.14,15.15,15.13,15.15,36300.0,11.047,11.0543,11.0397,11.0543,36300.0
2013-06-18 13:55:00,15.14,15.15,15.13,15.14,69500.0,11.047,11.0543,11.0397,11.047,69500.0
2013-06-18 14:00:00,15.14,15.15,15.12,15.15,91100.0,11.047,11.0543,11.0324,11.0543,91100.0
2013-06-18 14:05:00,15.15,15.17,15.14,15.16,189500.0,11.0543,11.0689,11.047,11.0616,189500.0
2013-06-18 14:10:00,15.16,15.17,15.15,15.16,101000.0,11.0616,11.0689,11.0543,11.0616,101000.0
2013-06-18 14:15:00,15.16,15.17,15.15,15.16,86900.0,11.0616,11.0689,11.0543,11.0616,86900.0
2013-06-18 14:20:00,15.16,15.17,15.16,15.17,53200.0,11.0616,11.0689,11.0616,11.0689,53200.0
2013-06-18 14:25:00,15.17,15.17,15.15,15.17,188200.0,11.0689,11.0689,11.0543,11.0689,188200.0
2013-06-18 14:30:00,15.16,15.18,15.16,15.18,43800.0,11.0616,11.0762,11.0616,11.0762,43800.0
2013-06-18 14:35:00,15.17,15.18,15.17,15.18,45000.0,11.0689,11.0762,11.0689,11.0762,45000.0
2013-06-18 14:40:00,15.17,15.19,15.17,15.18,216000.0,11.0689,11.0835,11.0689,11.0762,216000.0
2013-06-18 14:45:00,15.17,15.2,15.17,15.18,92000.0,11.0689,11.0908,11.0689,11.0762,92000.0
2013-06-18 14:50:00,15.19,15.19,15.17,15.18,64100.0,11.0835,11.0835,11.0689,11.0762,64100.0
2013-06-18 14:55:00,15.18,15.19,15.18,15.19,34300.0,11.0762,11.0835,11.0762,11.0835,34300.0
2013-06-18 15:00:00,15.18,15.19,15.18,15.18,37500.0,11.0762,11.0835,11.0762,11.0762,37500.0
2013-06-18 15:05:00,15.19,15.2,15.16,15.17,416800.0,11.0835,11.0908,11.0616,11.0689,416800.0
2013-06-18 15:10:00,15.16,15.18,15.16,15.16,80000.0,11.0616,11.0762,11.0616,11.0616,80000.0
2013-06-18 15:15:00,15.16,15.17,15.15,15.17,256000.0,11.0616,11.0689,11.0543,11.0689,256000.0
2013-06-18 15:20:00,15.16,15.18,15.16,15.16,178000.0,11.0616,11.0762,11.0616,11.0616,178000.0
2013-06-18 15:25:00,15.16,15.17,15.15,15.15,85600.0,11.0616,11.0689,11.0543,11.0543,85600.0
2013-06-18 15:30:00,15.15,15.16,15.15,15.15,59000.0,11.0543,11.0616,11.0543,11.0543,59000.0
2013-06-18 15:35:00,15.16,15.17,15.15,15.15,205700.0,11.0616,11.0689,11.0543,11.0543,205700.0
2013-06-18 15:40:00,15.15,15.17,15.15,15.15,164500.0,11.0543,11.0689,11.0543,11.0543,164500.0
2013-06-18 15:45:00,15.15,15.16,15.13,15.13,102100.0,11.0543,11.0616,11.0397,11.0397,102100.0
2013-06-18 15:50:00,15.14,15.16,15.13,15.15,501100.0,11.047,11.0616,11.0397,11.0543,501100.0
2013-06-18 15:55:00,15.15,15.19,15.15,15.18,969400.0,11.0543,11.0835,11.0543,11.0762,969400.0
2013-06-19 09:30:00,15.2,15.25,15.09,15.13,480500.0,11.0908,11.1273,11.0105,11.0397,480500.0
2013-06-19 09:35:00,15.14,15.14,15.0,15.03,283300.0,11.047,11.047,10.9449,10.9668,283300.0
2013-06-19 09:40:00,15.03,15.06,15.0,15.01,203400.0,10.9668,10.9886,10.9449,10.9522,203400.0
2013-06-19 09:45:00,15.02,15.03,14.98,14.98,177000.0,10.9595,10.9668,10.9303,10.9303,177000.0
2013-06-19 09:50:00,14.99,14.99,14.95,14.97,207100.0,10.9376,10.9376,10.9084,10.923,207100.0
2013-06-19 09:55:00,14.97,15.01,14.97,15.01,95700.0,10.923,10.9522,10.923,10.9522,95700.0
2013-06-19 10:00:00,15.0,15.01,14.96,14.99,198200.0,10.9449,10.9522,10.9157,10.9376,198200.0
2013-06-19 10:05:00,14.99,15.02,14.99,15.01,68300.0,10.9376,10.9595,10.9376,10.9522,68300.0
2013-06-19 10:10:00,15.01,15.02,14.99,14.99,90200.0,10.9522,10.9595,10.9376,10.9376,90200.0
2013-06-19 10:15:00,15.0,15.02,14.99,15.02,73000.0,10.9449,10.9595,10.9376,10.9595,73000.0
2013-06-19 10:20:00,15.02,15.04,15.01,15.04,79000.0,10.9595,10.9741,10.9522,10.9741,79000.0
2013-06-19 10:25:00,15.04,15.05,15.03,15.03,67800.0,10.9741,10.9814,10.9668,10.9668,67800.0
2013-06-19 10:30:00,15.03,15.03,15.01,15.01,61900.0,10.9668,10.9668,10.9522,10.9522,61900.0
2013-06-19 10:35:00,15.01,15.02,14.98,14.99,151600.0,10.9522,10.9595,10.9303,10.9376,151600.0
2013-06-19 10:40:00,14.99,15.0,14.98,14.99,62100.0,10.9376,10.9449,10.9303,10.9376,62100.0
2013-06-19 10:45:00,15.0,15.0,14.95,14.97,90900.0,10.9449,10.9449,10.9084,10.923,90900.0
2013-06-19 10:50:00,14.96,14.97,14.94,14.94,90400.0,10.9157,10.923,10.9011,10.9011,90400.0
2013-06-19 10:55:00,14.94,14.95,14.92,14.93,133500.0,10.9011,10.9084,10.8865,10.8938,133500.0
2013-06-19 11:00:00,14.94,14.95,14.93,14.94,91800.0,10.9011,10.9084,10.8938,10.9011,91800.0
2013-06-19 11:05:00,14.94,14.96,14.93,14.96,118100.0,10.9011,10.9157,10.8938,10.9157,118100.0
2013-06-19 11:10:00,14.96,14.98,14.96,14.97,181900.0,10.9157,10.9303,10.9157,10.923,181900.0
2013-06-19 11:15:00,14.97,14.98,14.96,14.97,46000.0,10.923,10.9303,10.9157,10.923,46000.0
2013-06-19 11:20:00,14.96,14.97,14.96,14.97,37400.0,10.9157,10.923,10.9157,10.923,37400.0
2013-06-19 11:25:00,14.96,14.98,14.95,14.96,86800.0,10.9157,10.9303,10.9084,10.9157,86800.0
2013-06-19 11:30:00,14.95,14.96,14.94,14.95,92200.0,10.9084,10.9157,10.9011,10.9084,92200.0
2013-06-19 11:35:00,14.95,14.96,14.93,14.94,56400.0,10.9084,10.9157,10.8938,10.9011,56400.0
2013-06-19 11:40:00,14.94,14.94,14.93,14.94,36100.0,10.9011,10.9011,10.8938,10.9011,36100.0
2013-06-19 11:45:00,14.94,14.94,14.92,14.93,97600.0,10.9011,10.9011,10.8865,10.8938,97600.0
2013-06-19 11:50:00,14.93,14.94,14.91,14.91,201000.0,10.8938,10.9011,10.8792,10.8792,201000.0
2013-06-19 11:55:00,14.91,14.92,14.9,14.91,89100.0,10.8792,10.8865,10.8719,10.8792,89100.0
2013-06-19 12:00:00,14.91,14.93,14.91,14.93,42100.0,10.8792,10.8938,10.8792,10.8938,42100.0
2013-06-19 12:05:00,14.93,14.93,14.91,14.91,58600.0,10.8938,10.8938,10.8792,10.8792,58600.0
2013-06-19 12:10:00,14.92,14.93,14.92,14.93,40400.0,10.8865,10.8938,10.8865,10.8938,40400.0
2013-06-19 12:15:00,14.93,14.93,14.92,14.92,41800.0,10.8938,10.8938,10.8865,10.8865,41800.0
2013-06-19 12:20:00,14.92,14.93,14.92,14.92,70400.0,10.8865,10.8938,10.8865,10.8865,70400.0
2013-06-19 12:25:00,14.93,14.94,14.92,14.94,97700.0,10.8938,10.9011,10.8865,10.9011,97700.0
2013-06-19 12:30:00,14.94,14.96,14.93,14.94,163000.0,10.9011,10.9157,10.8938,10.9011,163000.0
2013-06-19 12:35:00,14.95,14.95,14.93,14.94,78600.0,10.9084,10.9084,10.8938,10.9011,78600.0
2013-06-19 12:40:00,14.94,14.96,14.94,14.95,156800.0,10.9011,10.9157,10.9011,10.9084,156800.0
2013-06-19 12:45:00,14.95,14.96,14.95,14.95,36200.0,10.9084,10.9157,10.9084,10.9084,36200.0
2013-06-19 12:50:00,14.95,14.96,14.95,14.95,51900.0,10.9084,10.9157,10.9084,10.9084,51900.0
2013-06-19 12:55:00,14.96,14.97,14.95,14.95,63500.0,10.9157,10.923,10.9084,10.9084,63500.0
2013-06-19 13:00:00,14.96,14.98,14.95,14.98,103400.0,10.9157,10.9303,10.9084,10.9303,103400.0
2013-06-19 13:05:00,14.97,14.98,14.96,14.98,98600.0,10.923,10.9303,10.9157,10.9303,98600.0
2013-06-19 13:10:00,14.97,15.02,14.97,15.02,204000.0,10.923,10.9595,10.923,10.9595,204000.0
2013-06-19 13:15:00,15.02,15.03,15.0,15.03,86800.0,10.9595,10.9668,10.9449,10.9668,86800.0
2013-06-19 13:20:00,15.03,15.04,15.02,15.03,57100.0,10.9668,10.9741,10.9595,10.9668,57100.0
2013-06-19 13:25:00,15.03,15.03,15.01,15.02,43400.0,10.9668,10.9668,10.9522,10.9595,43400.0
2013-06-19 13:30:00,15.02,15.04,15.01,15.04,138300.0,10.9595,10.9741,10.9522,10.9741,138300.0
2013-06-19 13:35:00,15.04,15.06,15.03,15.05,118300.0,10.9741,10.9886,10.9668,10.9814,118300.0
2013-06-19 13:40:00,15.05,15.05,15.03,15.04,21000.0,10.9814,10.9814,10.9668,10.9741,21000.0
2013-06-19 13:45:00,15.04,15.06,15.04,15.06,95500.0,10.9741,10.9886,10.9741,10.9886,95500.0
2013-06-19 13:50:00,15.06,15.09,15.05,15.09,207900.0,10.9886,11.0105,10.9814,11.0105,207900.0
2013-06-19 13:55:00,15.08,15.09,15.06,15.06,93600.0,11.0032,11.0105,10.9886,10.9886,93600.0
2013-06-19 14:00:00,15.07,15.08,14.97,14.97,437300.0,10.9959,11.0032,10.923,10.923,437300.0
2013-06-19 14:05:00,14.98,15.02,14.95,14.98,279600.0,10.9303,10.9595,10.9084,10.9303,279600.0
2013-06-19 14:10:00,14.98,15.03,14.97,15.02,125800.0,10.9303,10.9668,10.923,10.9595,125800.0
2013-06-19 14:15:00,15.01,15.03,15.0,15.0,140600.0,10.9522,10.9668,10.9449,10.9449,140600.0
2013-06-19 14:20:00,15.0,15.04,14.99,15.0,291800.0,10.9449,10.9741,10.9376,10.9449,291800.0
2013-06-19 14:25:00,15.0,15.04,15.0,15.02,103000.0,10.9449,10.9741,10.9449,10.9595,103000.0
2013-06-19 14:30:00,15.01,15.03,14.99,14.99,133400.0,10.9522,10.9668,10.9376,10.9376,133400.0
2013-06-19 14:35:00,14.99,15.05,14.98,15.01,270100.0,10.9376,10.9814,10.9303,10.9522,270100.0
2013-06-19 14:40:00,15.01,15.04,15.0,15.01,123700.0,10.9522,10.9741,10.9449,10.9522,123700.0
2013-06-19 14:45:00,15.01,15.02,14.96,14.99,514100.0,10.9522,10.9595,10.9157,10.9376,514100.0
2013-06-19 14:50:00,14.99,14.99,14.96,14.96,162200.0,10.9376,10.9376,10.9157,10.9157,162200.0
2013-06-19 14:55:00,14.96,14.97,14.89,14.92,297900.0,10.9157,10.923,10.8646,10.8865,297900.0
2013-06-19 15:00:00,14.92,14.94,14.89,14.94,271500.0,10.8865,10.9011,10.8646,10.9011,271500.0
2013-06-19 15:05:00,14.94,14.96,14.92,14.94,174000.0,10.9011,10.9157,10.8865,10.9011,174000.0
2013-06-19 15:10:00,14.95,14.97,14.94,14.96,207900.0,10.9084,10.923,10.9011,10.9157,207900.0
2013-06-19 15:15:00,14.96,14.96,14.93,14.93,168200.0,10.9157,10.9157,10.8938,10.8938,168200.0
2013-06-19 15:20:00,14.93,14.98,14.93,14.98,130400.0,10.8938,10.9303,10.8938,10.9303,130400.0
2013-06-19 15:25:00,14.97,15.0,14.97,15.0,118800.0,10.923,10.9449,10.923,10.9449,118800.0
2013-06-19 15:30:00,15.0,15.0,14.96,14.96,244000.0,10.9449,10.9449,10.9157,10.9157,244000.0
2013-06-19 15:35:00,14.96,15.0,14.96,14.97,176100.0,10.9157,10.9449,10.9157,10.923,176100.0
2013-06-19 15:40:00,14.98,14.98,14.96,14.97,117500.0,10.9303,10.9303,10.9157,10.923,117500.0
2013-06-19 15:45:00,14.96,14.97,14.91,14.94,373100.0,10.9157,10.923,10.8792,10.9011,373100.0
2013-06-19 15:50:00,14.94,14.96,14.88,14.96,739000.0,10.9011,10.9157,10.8573,10.9157,739000.0
2013-06-19 15:55:00,14.95,14.96,14.92,14.92,789000.0,10.9084,10.9157,10.8865,10.8865,789000.0
2013-06-20 09:30:00,14.69,14.78,14.65,14.69,466400.0,10.7187,10.7843,10.6895,10.7187,466400.0
2013-06-20 09:35:00,14.69,14.75,14.62,14.74,142000.0,10.7187,10.7625,10.6676,10.7552,142000.0
2013-06-20 09:40:00,14.73,14.77,14.69,14.75,201500.0,10.7479,10.777,10.7187,10.7625,201500.0
2013-06-20 09:45:00,14.76,14.82,14.75,14.78,298000.0,10.7698,10.8135,10.7625,10.7843,298000.0
2013-06-20 09:50:00,14.78,14.8,14.76,14.8,256000.0,10.7843,10.7989,10.7698,10.7989,256000.0
2013-06-20 09:55:00,14.8,14.83,14.79,14.83,99800.0,10.7989,10.8208,10.7916,10.8208,99800.0
2013-06-20 10:00:00,14.83,14.89,14.82,14.84,202700.0,10.8208,10.8646,10.8135,10.8281,202700.0
2013-06-20 10:05:00,14.83,14.86,14.82,14.86,145900.0,10.8208,10.8427,10.8135,10.8427,145900.0
2013-06-20 10:10:00,14.85,14.85,14.79,14.83,432800.0,10.8354,10.8354,10.7916,10.8208,432800.0
2013-06-20 10:15:00,14.82,14.84,14.77,14.83,464400.0,10.8135,10.8281,10.777,10.8208,464400.0
2013-06-20 10:20:00,14.83,14.85,14.81,14.82,188700.0,10.8208,10.8354,10.8062,10.8135,188700.0
2013-06-20 10:25:00,14.82,14.82,14.74,14.77,240500.0,10.8135,10.8135,10.7552,10.777,240500.0
2013-06-20 10:30:00,14.76,14.76,14.7,14.71,278300.0,10.7698,10.7698,10.726,10.7333,278300.0
2013-06-20 10:35:00,14.71,14.74,14.7,14.72,195000.0,10.7333,10.7552,10.726,10.7406,195000.0
2013-06-20 10:40:00,14.72,14.78,14.72,14.77,186000.0,10.7406,10.7843,10.7406,10.777,186000.0
2013-06-20 10:45:00,14.76,14.77,14.74,14.74,108600.0,10.7698,10.777,10.7552,10.7552,108600.0
2013-06-20 10:50:00,14.74,14.77,14.74,14.75,103100.0,10.7552,10.777,10.7552,10.7625,103100.0
2013-06-20 10:55:00,14.76,14.76,14.72,14.72,271800.0,10.7698,10.7698,10.7406,10.7406,271800.0
2013-06-20 11:00:00,14.72,14.73,14.68,14.68,204600.0,10.7406,10.7479,10.7114,10.7114,204600.0
2013-06-20 11:05:00,14.68,14.69,14.62,14.64,321200.0,10.7114,10.7187,10.6676,10.6822,321200.0
2013-06-20 11:10:00,14.64,14.68,14.64,14.66,99000.0,10.6822,10.7114,10.6822,10.6968,99000.0
2013-06-20 11:15:00,14.67,14.68,14.63,14.66,166800.0,10.7041,10.7114,10.6749,10.6968,166800.0
2013-06-20 11:20:00,14.65,14.68,14.64,14.67,61000.0,10.6895,10.7114,10.6822,10.7041,61000.0
2013-06-20 11:25:00,14.67,14.69,14.66,14.68,90800.0,10.7041,10.7187,10.6968,10.7114,90800.0
2013-06-20 11:30:00,14.69,14.7,14.67,14.67,93300.0,10.7187,10.726,10.7041,10.7041,93300.0
2013-06-20 11:35:00,14.68,14.69,14.67,14.69,61600.0,10.7114,10.7187,10.7041,10.7187,61600.0
2013-06-20 11:40:00,14.68,14.69,14.67,14.68,105300.0,10.7114,10.7187,10.7041,10.7114,105300.0
2013-06-20 11:45:00,14.68,14.7,14.68,14.69,104000.0,10.7114,10.726,10.7114,10.7187,104000.0
2013-06-20 11:50:00,14.7,14.72,14.69,14.71,55600.0,10.726,10.7406,10.7187,10.7333,55600.0
2013-06-20 11:55:00,14.71,14.72,14.69,14.69,53900.0,10.7333,10.7406,10.7187,10.7187,53900.0
2013-06-20 12:00:00,14.69,14.7,14.67,14.67,122800.0,10.7187,10.726,10.7041,10.7041,122800.0
2013-06-20 12:05:00,14.68,14.69,14.65,14.67,341300.0,10.7114,10.7187,10.6895,10.7041,341300.0
2013-06-20 12:10:00,14.67,14.68,14.66,14.67,60400.0,10.7041,10.7114,10.6968,10.7041,60400.0
2013-06-20 12:15:00,14.68,14.68,14.65,14.65,192100.0,10.7114,10.7114,10.6895,10.6895,192100.0
2013-06-20 12:20:00,14.66,14.68,14.65,14.67,213800.0,10.6968,10.7114,10.6895,10.7041,213800.0
2013-06-20 12:25:00,14.67,14.69,14.67,14.68,129400.0,10.7041,10.7187,10.7041,10.7114,129400.0
2013-06-20 12:30:00,14.69,14.72,14.68,14.69,170700.0,10.7187,10.7406,10.7114,10.7187,170700.0
2013-06-20 12:35:00,14.69,14.69,14.66,14.67,91400.0,10.7187,10.7187,10.6968,10.7041,91400.0
2013-06-20 12:40:00,14.67,14.67,14.65,14.66,58000.0,10.7041,10.7041,10.6895,10.6968,58000.0
2013-06-20 12:45:00,14.66,14.66,14.63,14.64,46700.0,10.6968,10.6968,10.6749,10.6822,46700.0
2013-06-20 12:50:00,14.64,14.65,14.61,14.62,69500.0,10.6822,10.6895,10.6603,10.6676,69500.0
2013-06-20 12:55:00,14.63,14.63,14.61,14.61,102000.0,10.6749,10.6749,10.6603,10.6603,102000.0
2013-06-20 13:00:00,14.62,14.62,14.58,14.58,264900.0,10.6676,10.6676,10.6384,10.6384,264900.0
2013-06-20 13:05:00,14.58,14.61,14.58,14.61,66900.0,10.6384,10.6603,10.6384,10.6603,66900.0
2013-06-20 13:10:00,14.61,14.62,14.6,14.61,142400.0,10.6603,10.6676,10.653,10.6603,142400.0
2013-06-20 13:15:00,14.61,14.61,14.55,14.56,175900.0,10.6603,10.6603,10.6165,10.6238,175900.0
2013-06-20 13:20:00,14.56,14.56,14.53,14.54,96900.0,10.6238,10.6238,10.6019,10.6092,96900.0
2013-06-20 13:25:00,14.54,14.55,14.53,14.53,234000.0,10.6092,10.6165,10.6019,10.6019,234000.0
2013-06-20 13:30:00,14.54,14.57,14.54,14.57,182400.0,10.6092,10.6311,10.6092,10.6311,182400.0
2013-06-20 13:35:00,14.58,14.58,14.54,14.55,277500.0,10.6384,10.6384,10.6092,10.6165,277500.0
2013-06-20 13:40:00,14.55,14.57,14.55,14.57,58500.0,10.6165,10.6311,10.6165,10.6311,58500.0
2013-06-20 13:45:00,14.57,14.59,14.55,14.56,316700.0,10.6311,10.6457,10.6165,10.6238,316700.0
2013-06-20 13:50:00,14.56,14.56,14.51,14.51,284800.0,10.6238,10.6238,10.5873,10.5873,284800.0
2013-06-20 13:55:00,14.52,14.52,14.47,14.5,466500.0,10.5946,10.5946,10.5582,10.58,466500.0
2013-06-20 14:00:00,14.5,14.52,14.48,14.49,301000.0,10.58,10.5946,10.5654,10.5727,301000.0
2013-06-20 14:05:00,14.5,14.51,14.48,14.49,225300.0,10.58,10.5873,10.5654,10.5727,225300.0
2013-06-20 14:10:00,14.49,14.49,14.42,14.42,439300.0,10.5727,10.5727,10.5217,10.5217,439300.0
2013-06-20 14:15:00,14.43,14.46,14.43,14.44,214100.0,10.529,10.5509,10.529,10.5363,214100.0
2013-06-20 14:20:00,14.45,14.45,14.39,14.4,341900.0,10.5436,10.5436,10.4998,10.5071,341900.0
2013-06-20 14:25:00,14.41,14.42,14.37,14.37,230000.0,10.5144,10.5217,10.4852,10.4852,230000.0
2013-06-20 14:30:00,14.37,14.38,14.35,14.36,164500.0,10.4852,10.4925,10.4706,10.4779,164500.0
2013-06-20 14:35:00,14.37,14.38,14.34,14.38,181200.0,10.4852,10.4925,10.4633,10.4925,181200.0
2013-06-20 14:40:00,14.38,14.41,14.37,14.4,147900.0,10.4925,10.5144,10.4852,10.5071,147900.0
2013-06-20 14:45:00,14.4,14.4,14.37,14.37,122500.0,10.5071,10.5071,10.4852,10.4852,122500.0
2013-06-20 14:50:00,14.37,14.38,14.3,14.31,408000.0,10.4852,10.4925,10.4341,10.4414,408000.0
2013-06-20 14:55:00,14.32,14.35,14.31,14.32,325500.0,10.4487,10.4706,10.4414,10.4487,325500.0
2013-06-20 15:00:00,14.33,14.36,14.31,14.33,374300.0,10.456,10.4779,10.4414,10.456,374300.0
2013-06-20 15:05:00,14.34,14.36,14.33,14.35,554600.0,10.4633,10.4779,10.456,10.4706,554600.0
2013-06-20 15:10:00,14.35,14.36,14.34,14.34,207100.0,10.4706,10.4779,10.4633,10.4633,207100.0
2013-06-20 15:15:00,14.34,14.35,14.3,14.3,190600.0,10.4633,10.4706,10.4341,10.4341,190600.0
2013-06-20 15:20:00,14.3,14.31,14.26,14.26,305600.0,10.4341,10.4414,10.4049,10.4049,305600.0
2013-06-20 15:25:00,14.26,14.27,14.26,14.27,98800.0,10.4049,10.4122,10.4049,10.4122,98800.0
2013-06-20 15:30:00,14.27,14.29,14.26,14.28,258000.0,10.4122,10.4268,10.4049,10.4195,258000.0
2013-06-20 15:35:00,14.27,14.28,14.26,14.28,346900.0,10.4122,10.4195,10.4049,10.4195,346900.0
2013-06-20 15:40:00,14.27,14.28,14.24,14.27,503100.0,10.4122,10.4195,10.3903,10.4122,503100.0
2013-06-20 15:45:00,14.27,14.28,14.25,14.28,493000.0,10.4122,10.4195,10.3976,10.4195,493000.0
2013-06-20 15:50:00,14.28,14.33,14.27,14.32,478500.0,10.4195,10.456,10.4122,10.4487,478500.0
2013-06-20 15:55:00,14.32,14.36,14.31,14.31,892800.0,10.4487,10.4779,10.4414,10.4414,892800.0
2013-06-21 09:30:00,14.43,14.44,14.35,14.36,1883800.0,10.529,10.5363,10.4706,10.4779,1883800.0
2013-06-21 09:35:00,14.35,14.37,14.28,14.29,289900.0,10.4706,10.4852,10.4195,10.4268,289900.0
2013-06-21 09:40:00,14.29,14.29,14.24,14.27,261900.0,10.4268,10.4268,10.3903,10.4122,261900.0
2013-06-21 09:45:00,14.27,14.27,14.23,14.26,186400.0,10.4122,10.4122,10.383,10.4049,186400.0
2013-06-21 09:50:00,14.25,14.26,14.23,14.23,175400.0,10.3976,10.4049,10.383,10.383,175400.0
2013-06-21 09:55:00,14.23,14.24,14.2,14.21,252900.0,10.383,10.3903,10.3611,10.3684,252900.0
2013-06-21 10:00:00,14.21,14.27,14.21,14.25,294400.0,10.3684,10.4122,10.3684,10.3976,294400.0
2013-06-21 10:05:00,14.24,14.27,14.23,14.26,110900.0,10.3903,10.4122,10.383,10.4049,110900.0
2013-06-21 10:10:00,14.26,14.26,14.23,14.24,85700.0,10.4049,10.4049,10.383,10.3903,85700.0
2013-06-21 10:15:00,14.25,14.26,14.23,14.24,389600.0,10.3976,10.4049,10.383,10.3903,389600.0
2013-06-21 10:20:00,14.24,14.25,14.21,14.22,438300.0,10.3903,10.3976,10.3684,10.3757,438300.0
2013-06-21 10:25:00,14.22,14.22,14.18,14.19,221300.0,10.3757,10.3757,10.3465,10.3538,221300.0
2013-06-21 10:30:00,14.19,14.21,14.18,14.2,107600.0,10.3538,10.3684,10.3465,10.3611,107600.0
2013-06-21 10:35:00,14.19,14.21,14.14,14.15,215400.0,10.3538,10.3684,10.3174,10.3247,215400.0
2013-06-21 10:40:00,14.14,14.18,14.14,14.18,162000.0,10.3174,10.3465,10.3174,10.3465,162000.0
2013-06-21 10:45:00,14.18,14.2,14.17,14.2,136000.0,10.3465,10.3611,10.3393,10.3611,136000.0
2013-06-21 10:50:00,14.2,14.22,14.18,14.21,159900.0,10.3611,10.3757,10.3465,10.3684,159900.0
2013-06-21 10:55:00,14.21,14.23,14.2,14.2,68200.0,10.3684,10.383,10.3611,10.3611,68200.0
2013-06-21 11:00:00,14.2,14.21,14.18,14.18,167500.0,10.3611,10.3684,10.3465,10.3465,167500.0
2013-06-21 11:05:00,14.19,14.2,14.16,14.19,131100.0,10.3538,10.3611,10.332,10.3538,131100.0
2013-06-21 11:10:00,14.18,14.19,14.15,14.16,69200.0,10.3465,10.3538,10.3247,10.332,69200.0
2013-06-21 11:15:00,14.15,14.2,14.15,14.19,147000.0,10.3247,10.3611,10.3247,10.3538,147000.0
2013-06-21 11:20:00,14.19,14.19,14.15,14.15,102000.0,10.3538,10.3538,10.3247,10.3247,102000.0
2013-06-21 11:25:00,14.16,14.16,14.12,14.14,190400.0,10.332,10.332,10.3028,10.3174,190400.0
2013-06-21 11:30:00,14.14,14.15,14.12,14.14,265100.0,10.3174,10.3247,10.3028,10.3174,265100.0
2013-06-21 11:35:00,14.14,14.18,14.14,14.14,158700.0,10.3174,10.3465,10.3174,10.3174,158700.0
2013-06-21 11:40:00,14.15,14.17,14.14,14.14,148700.0,10.3247,10.3393,10.3174,10.3174,148700.0
2013-06-21 11:45:00,14.14,14.16,14.14,14.16,114000.0,10.3174,10.332,10.3174,10.332,114000.0
2013-06-21 11:50:00,14.16,14.18,14.16,14.17,126500.0,10.332,10.3465,10.332,10.3393,126500.0
2013-06-21 11:55:00,14.17,14.21,14.17,14.19,129600.0,10.3393,10.3684,10.3393,10.3538,129600.0
2013-06-21 12:00:00,14.19,14.24,14.19,14.24,115000.0,10.3538,10.3903,10.3538,10.3903,115000.0
2013-06-21 12:05:00,14.24,14.26,14.22,14.25,67700.0,10.3903,10.4049,10.3757,10.3976,67700.0
2013-06-21 12:10:00,14.25,14.29,14.24,14.27,143000.0,10.3976,10.4268,10.3903,10.4122,143000.0
2013-06-21 12:15:00,14.27,14.28,14.26,14.27,122800.0,10.4122,10.4195,10.4049,10.4122,122800.0
2013-06-21 12:20:00,14.28,14.28,14.23,14.24,110800.0,10.4195,10.4195,10.383,10.3903,110800.0
2013-06-21 12:25:00,14.25,14.27,14.24,14.27,49400.0,10.3976,10.4122,10.3903,10.4122,49400.0
2013-06-21 12:30:00,14.27,14.27,14.25,14.25,51800.0,10.4122,10.4122,10.3976,10.3976,51800.0
2013-06-21 12:35:00,14.25,14.28,14.25,14.28,71800.0,10.3976,10.4195,10.3976,10.4195,71800.0
2013-06-21 12:40:00,14.27,14.31,14.26,14.31,106300.0,10.4122,10.4414,10.4049,10.4414,106300.0
2013-06-21 12:45:00,14.31,14.36,14.29,14.36,72900.0,10.4414,10.4779,10.4268,10.4779,72900.0
2013-06-21 12:50:00,14.36,14.36,14.33,14.34,124300.0,10.4779,10.4779,10.456,10.4633,124300.0
2013-06-21 12:55:00,14.34,14.38,14.33,14.38,71100.0,10.4633,10.4925,10.456,10.4925,71100.0
2013-06-21 13:00:00,14.38,14.39,14.34,14.36,85400.0,10.4925,10.4998,10.4633,10.4779,85400.0
2013-06-21 13:05:00,14.35,14.39,14.35,14.39,75200.0,10.4706,10.4998,10.4706,10.4998,75200.0
2013-06-21 13:10:00,14.39,14.41,14.39,14.41,59100.0,10.4998,10.5144,10.4998,10.5144,59100.0
2013-06-21 13:15:00,14.41,14.42,14.39,14.41,127200.0,10.5144,10.5217,10.4998,10.5144,127200.0
2013-06-21 13:20:00,14.41,14.41,14.36,14.36,80100.0,10.5144,10.5144,10.4779,10.4779,80100.0
2013-06-21 13:25:00,14.37,14.38,14.36,14.38,37000.0,10.4852,10.4925,10.4779,10.4925,37000.0
2013-06-21 13:30:00,14.38,14.4,14.35,14.38,217700.0,10.4925,10.5071,10.4706,10.4925,217700.0
2013-06-21 13:35:00,14.39,14.39,14.35,14.38,78600.0,10.4998,10.4998,10.4706,10.4925,78600.0
2013-06-21 13:40:00,14.38,14.38,14.35,14.37,50200.0,10.4925,10.4925,10.4706,10.4852,50200.0
2013-06-21 13:45:00,14.36,14.37,14.33,14.34,107800.0,10.4779,10.4852,10.456,10.4633,107800.0
2013-06-21 13:50:00,14.34,14.34,14.3,14.31,149200.0,10.4633,10.4633,10.4341,10.4414,149200.0
2013-06-21 13:55:00,14.31,14.32,14.3,14.32,91500.0,10.4414,10.4487,10.4341,10.4487,91500.0
2013-06-21 14:00:00,14.32,14.33,14.3,14.3,73300.0,10.4487,10.456,10.4341,10.4341,73300.0
2013-06-21 14:05:00,14.3,14.31,14.29,14.3,42000.0,10.4341,10.4414,10.4268,10.4341,42000.0
2013-06-21 14:10:00,14.3,14.32,14.29,14.32,48600.0,10.4341,10.4487,10.4268,10.4487,48600.0
2013-06-21 14:15:00,14.31,14.33,14.31,14.33,79900.0,10.4414,10.456,10.4414,10.456,79900.0
2013-06-21 14:20:00,14.33,14.33,14.3,14.31,92900.0,10.456,10.456,10.4341,10.4414,92900.0
2013-06-21 14:25:00,14.31,14.34,14.3,14.34,111800.0,10.4414,10.4633,10.4341,10.4633,111800.0
2013-06-21 14:30:00,14.34,14.34,14.32,14.33,100000.0,10.4633,10.4633,10.4487,10.456,100000.0
2013-06-21 14:35:00,14.33,14.33,14.3,14.3,167700.0,10.456,10.456,10.4341,10.4341,167700.0
2013-06-21 14:40:00,14.3,14.31,14.26,14.26,52300.0,10.4341,10.4414,10.4049,10.4049,52300.0
2013-06-21 14:45:00,14.27,14.29,14.26,14.28,105900.0,10.4122,10.4268,10.4049,10.4195,105900.0
2013-06-21 14:50:00,14.27,14.29,14.26,14.26,115400.0,10.4122,10.4268,10.4049,10.4049,115400.0
2013-06-21 14:55:00,14.26,14.28,14.25,14.27,78800.0,10.4049,10.4195,10.3976,10.4122,78800.0
2013-06-21 15:00:00,14.28,14.29,14.27,14.28,74000.0,10.4195,10.4268,10.4122,10.4195,74000.0
2013-06-21 15:05:00,14.29,14.31,14.27,14.29,113600.0,10.4268,10.4414,10.4122,10.4268,113600.0
2013-06-21 15:10:00,14.29,14.33,14.29,14.33,120300.0,10.4268,10.456,10.4268,10.456,120300.0
2013-06-21 15:15:00,14.32,14.34,14.32,14.33,135400.0,10.4487,10.4633,10.4487,10.456,135400.0
2013-06-21 15:20:00,14.32,14.33,14.31,14.31,129000.0,10.4487,10.456,10.4414,10.4414,129000.0
2013-06-21 15:25:00,14.31,14.33,14.31,14.31,107600.0,10.4414,10.456,10.4414,10.4414,107600.0
2013-06-21 15:30:00,14.31,14.32,14.31,14.31,63500.0,10.4414,10.4487,10.4414,10.4414,63500.0
2013-06-21 15:35:00,14.32,14.32,14.31,14.31,71600.0,10.4487,10.4487,10.4414,10.4414,71600.0
2013-06-21 15:40:00,14.31,14.32,14.25,14.25,246100.0,10.4414,10.4487,10.3976,10.3976,246100.0
2013-06-21 15:45:00,14.26,14.28,14.23,14.27,539800.0,10.4049,10.4195,10.383,10.4122,539800.0
2013-06-21 15:50:00,14.27,14.28,14.25,14.28,321200.0,10.4122,10.4195,10.3976,10.4195,321200.0
2013-06-21 15:55:00,14.28,14.28,14.25,14.27,681400.0,10.4195,10.4195,10.3976,10.4122,681400.0
2013-06-24 09:30:00,14.09,14.14,14.01,14.12,523400.0,10.2809,10.3174,10.2225,10.3028,523400.0
2013-06-24 09:35:00,14.13,14.15,14.07,14.1,326800.0,10.3101,10.3247,10.2663,10.2882,326800.0
2013-06-24 09:40:00,14.1,14.17,14.1,14.16,292200.0,10.2882,10.3393,10.2882,10.332,292200.0
2013-06-24 09:45:00,14.15,14.19,14.14,14.17,149500.0,10.3247,10.3538,10.3174,10.3393,149500.0
2013-06-24 09:50:00,14.16,14.17,14.09,14.1,202600.0,10.332,10.3393,10.2809,10.2882,202600.0
2013-06-24 09:55:00,14.1,14.15,14.1,14.11,141100.0,10.2882,10.3247,10.2882,10.2955,141100.0
2013-06-24 10:00:00,14.1,14.1,14.02,14.08,241100.0,10.2882,10.2882,10.2298,10.2736,241100.0
2013-06-24 10:05:00,14.07,14.07,13.99,13.99,343400.0,10.2663,10.2663,10.2079,10.2079,343400.0
2013-06-24 10:10:00,13.99,14.03,13.98,14.02,171400.0,10.2079,10.2371,10.2006,10.2298,171400.0
2013-06-24 10:15:00,14.03,14.05,14.01,14.01,181200.0,10.2371,10.2517,10.2225,10.2225,181200.0
2013-06-24 10:20:00,14.02,14.02,13.98,13.99,149300.0,10.2298,10.2298,10.2006,10.2079,149300.0
2013-06-24 10:25:00,14.0,14.0,13.96,13.99,111800.0,10.2152,10.2152,10.186,10.2079,111800.0
2013-06-24 10:30:00,13.99,14.01,13.96,13.96,101700.0,10.2079,10.2225,10.186,10.186,101700.0
2013-06-24 10:35:00,13.96,14.02,13.96,14.0,88200.0,10.186,10.2298,10.186,10.2152,88200.0
2013-06-24 10:40:00,14.0,14.03,14.0,14.02,106800.0,10.2152,10.2371,10.2152,10.2298,106800.0
2013-06-24 10:45:00,14.03,14.04,14.0,14.04,109800.0,10.2371,10.2444,10.2152,10.2444,109800.0
2013-06-24 10:50:00,14.04,14.05,14.02,14.04,185800.0,10.2444,10.2517,10.2298,10.2444,185800.0
2013-06-24 10:55:00,14.05,14.08,14.04,14.04,65600.0,10.2517,10.2736,10.2444,10.2444,65600.0
2013-06-24 11:00:00,14.04,14.06,14.04,14.04,75100.0,10.2444,10.259,10.2444,10.2444,75100.0
2013-06-24 11:05:00,14.04,14.06,14.02,14.04,77200.0,10.2444,10.259,10.2298,10.2444,77200.0
2013-06-24 11:10:00,14.04,14.05,14.0,14.0,114100.0,10.2444,10.2517,10.2152,10.2152,114100.0
2013-06-24 11:15:00,14.01,14.01,13.98,13.98,73200.0,10.2225,10.2225,10.2006,10.2006,73200.0
2013-06-24 11:20:00,13.99,13.99,13.94,13.96,99600.0,10.2079,10.2079,10.1714,10.186,99600.0
2013-06-24 11:25:00,13.97,13.98,13.96,13.97,101400.0,10.1933,10.2006,10.186,10.1933,101400.0
2013-06-24 11:30:00,13.96,13.99,13.96,13.98,218600.0,10.186,10.2079,10.186,10.2006,218600.0
2013-06-24 11:35:00,13.99,13.99,13.97,13.97,65000.0,10.2079,10.2079,10.1933,10.1933,65000.0
2013-06-24 11:40:00,13.97,14.0,13.96,13.96,62900.0,10.1933,10.2152,10.186,10.186,62900.0
2013-06-24 11:45:00,13.96,13.98,13.96,13.98,76600.0,10.186,10.2006,10.186,10.2006,76600.0
2013-06-24 11:50:00,13.97,14.0,13.96,13.98,144400.0,10.1933,10.2152,10.186,10.2006,144400.0
2013-06-24 11:55:00,13.98,13.98,13.93,13.96,300300.0,10.2006,10.2006,10.1641,10.186,300300.0
2013-06-24 12:00:00,13.96,13.99,13.91,13.93,191900.0,10.186,10.2079,10.1495,10.1641,191900.0
2013-06-24 12:05:00,13.92,13.92,13.86,13.9,268000.0,10.1568,10.1568,10.1131,10.1422,268000.0
2013-06-24 12:10:00,13.89,13.91,13.88,13.9,72100.0,10.1349,10.1495,10.1277,10.1422,72100.0
2013-06-24 12:15:00,13.9,13.93,13.9,13.9,60600.0,10.1422,10.1641,10.1422,10.1422,60600.0
2013-06-24 12:20:00,13.9,13.91,13.89,13.91,36300.0,10.1422,10.1495,10.1349,10.1495,36300.0
2013-06-24 12:25:00,13.91,13.95,13.9,13.93,84600.0,10.1495,10.1787,10.1422,10.1641,84600.0
2013-06-24 12:30:00,13.93,13.97,13.93,13.96,87300.0,10.1641,10.1933,10.1641,10.186,87300.0
2013-06-24 12:35:00,13.96,13.99,13.96,13.96,41800.0,10.186,10.2079,10.186,10.186,41800.0
2013-06-24 12:40:00,13.96,13.99,13.96,13.98,51200.0,10.186,10.2079,10.186,10.2006,51200.0
2013-06-24 12:45:00,13.98,13.99,13.97,13.97,35000.0,10.2006,10.2079,10.1933,10.1933,35000.0
2013-06-24 12:50:00,13.97,13.99,13.97,13.99,31000.0,10.1933,10.2079,10.1933,10.2079,31000.0
2013-06-24 12:55:00,13.99,14.0,13.98,13.98,93000.0,10.2079,10.2152,10.2006,10.2006,93000.0
2013-06-24 13:00:00,13.98,13.98,13.96,13.96,50700.0,10.2006,10.2006,10.186,10.186,50700.0
2013-06-24 13:05:00,13.96,13.97,13.92,13.92,56300.0,10.186,10.1933,10.1568,10.1568,56300.0
2013-06-24 13:10:00,13.92,13.96,13.91,13.96,100800.0,10.1568,10.186,10.1495,10.186,100800.0
2013-06-24 13:15:00,13.96,13.96,13.92,13.95,81600.0,10.186,10.186,10.1568,10.1787,81600.0
2013-06-24 13:20:00,13.94,13.96,13.93,13.96,90300.0,10.1714,10.186,10.1641,10.186,90300.0
2013-06-24 13:25:00,13.96,13.96,13.92,13.93,101700.0,10.186,10.186,10.1568,10.1641,101700.0
2013-06-24 13:30:00,13.93,13.97,13.93,13.95,74700.0,10.1641,10.1933,10.1641,10.1787,74700.0
2013-06-24 13:35:00,13.95,13.96,13.94,13.96,60700.0,10.1787,10.186,10.1714,10.186,60700.0
2013-06-24 13:40:00,13.97,13.99,13.96,13.99,108200.0,10.1933,10.2079,10.186,10.2079,108200.0
2013-06-24 13:45:00,13.99,13.99,13.95,13.96,90500.0,10.2079,10.2079,10.1787,10.186,90500.0
2013-06-24 13:50:00,13.96,13.96,13.95,13.95,24800.0,10.186,10.186,10.1787,10.1787,24800.0
2013-06-24 13:55:00,13.95,13.97,13.93,13.97,143900.0,10.1787,10.1933,10.1641,10.1933,143900.0
2013-06-24 14:00:00,13.97,14.0,13.95,13.97,191700.0,10.1933,10.2152,10.1787,10.1933,191700.0
2013-06-24 14:05:00,13.98,14.02,13.97,14.01,153400.0,10.2006,10.2298,10.1933,10.2225,153400.0
2013-06-24 14:10:00,14.0,14.03,13.99,14.0,82100.0,10.2152,10.2371,10.2079,10.2152,82100.0
2013-06-24 14:15:00,14.0,14.02,14.0,14.02,79700.0,10.2152,10.2298,10.2152,10.2298,79700.0
2013-06-24 14:20:00,14.02,14.04,14.01,14.02,110800.0,10.2298,10.2444,10.2225,10.2298,110800.0
2013-06-24 14:25:00,14.02,14.06,14.01,14.06,222900.0,10.2298,10.259,10.2225,10.259,222900.0
2013-06-24 14:30:00,14.05,14.08,14.05,14.07,77400.0,10.2517,10.2736,10.2517,10.2663,77400.0
2013-06-24 14:35:00,14.08,14.1,14.06,14.1,49000.0,10.2736,10.2882,10.259,10.2882,49000.0
2013-06-24 14:40:00,14.1,14.1,14.07,14.08,155900.0,10.2882,10.2882,10.2663,10.2736,155900.0
2013-06-24 14:45:00,14.08,14.09,14.06,14.09,98400.0,10.2736,10.2809,10.259,10.2809,98400.0
2013-06-24 14:50:00,14.08,14.09,14.04,14.05,134200.0,10.2736,10.2809,10.2444,10.2517,134200.0
2013-06-24 14:55:00,14.04,14.05,14.01,14.04,102900.0,10.2444,10.2517,10.2225,10.2444,102900.0
2013-06-24 15:00:00,14.04,14.05,14.02,14.04,99200.0,10.2444,10.2517,10.2298,10.2444,99200.0
2013-06-24 15:05:00,14.03,14.06,14.03,14.04,75600.0,10.2371,10.259,10.2371,10.2444,75600.0
2013-06-24 15:10:00,14.04,14.06,14.02,14.02,91300.0,10.2444,10.259,10.2298,10.2298,91300.0
2013-06-24 15:15:00,14.02,14.03,13.99,13.99,55800.0,10.2298,10.2371,10.2079,10.2079,55800.0
2013-06-24 15:20:00,13.99,14.02,13.99,14.0,108100.0,10.2079,10.2298,10.2079,10.2152,108100.0
2013-06-24 15:25:00,14.0,14.01,13.98,13.98,105400.0,10.2152,10.2225,10.2006,10.2006,105400.0
2013-06-24 15:30:00,13.98,14.02,13.98,14.0,113600.0,10.2006,10.2298,10.2006,10.2152,113600.0
2013-06-24 15:35:00,14.0,14.04,13.99,14.03,104300.0,10.2152,10.2444,10.2079,10.2371,104300.0
2013-06-24 15:40:00,14.04,14.04,14.0,14.02,146200.0,10.2444,10.2444,10.2152,10.2298,146200.0
2013-06-24 15:45:00,14.01,14.02,13.98,13.99,367900.0,10.2225,10.2298,10.2006,10.2079,367900.0
2013-06-24 15:50:00,13.99,14.0,13.98,13.99,273600.0,10.2079,10.2152,10.2006,10.2079,273600.0
2013-06-24 15:55:00,13.99,14.0,13.95,13.96,629600.0,10.2079,10.2152,10.1787,10.186,629600.0
2013-06-25 09:30:00,14.08,14.14,14.08,14.1,222200.0,10.2736,10.3174,10.2736,10.2882,222200.0
2013-06-25 09:35:00,14.1,14.1,14.04,14.05,123800.0,10.2882,10.2882,10.2444,10.2517,123800.0
2013-06-25 09:40:00,14.04,14.11,14.03,14.06,232200.0,10.2444,10.2955,10.2371,10.259,232200.0
2013-06-25 09:45:00,14.06,14.08,14.02,14.03,163900.0,10.259,10.2736,10.2298,10.2371,163900.0
2013-06-25 09:50:00,14.03,14.05,13.95,13.95,252000.0,10.2371,10.2517,10.1787,10.1787,252000.0
2013-06-25 09:55:00,13.95,14.02,13.92,14.0,196500.0,10.1787,10.2298,10.1568,10.2152,196500.0
2013-06-25 10:00:00,14.0,14.03,13.98,14.01,161700.0,10.2152,10.2371,10.2006,10.2225,161700.0
2013-06-25 10:05:00,14.02,14.02,13.96,13.98,174200.0,10.2298,10.2298,10.186,10.2006,174200.0
2013-06-25 10:10:00,13.99,14.0,13.96,14.0,116700.0,10.2079,10.2152,10.186,10.2152,116700.0
2013-06-25 10:15:00,14.0,14.01,13.95,13.96,176400.0,10.2152,10.2225,10.1787,10.186,176400.0
2013-06-25 10:20:00,13.97,14.01,13.96,14.01,85400.0,10.1933,10.2225,10.186,10.2225,85400.0
2013-06-25 10:25:00,14.01,14.04,13.99,14.02,75700.0,10.2225,10.2444,10.2079,10.2298,75700.0
2013-06-25 10:30:00,14.01,14.04,13.99,14.0,128700.0,10.2225,10.2444,10.2079,10.2152,128700.0
2013-06-25 10:35:00,14.01,14.04,13.99,14.03,73600.0,10.2225,10.2444,10.2079,10.2371,73600.0
2013-06-25 10:40:00,14.02,14.04,14.01,14.02,76900.0,10.2298,10.2444,10.2225,10.2298,76900.0
2013-06-25 10:45:00,14.01,14.05,14.01,14.05,74400.0,10.2225,10.2517,10.2225,10.2517,74400.0
2013-06-25 10:50:00,14.05,14.07,14.04,14.07,178000.0,10.2517,10.2663,10.2444,10.2663,178000.0
2013-06-25 10:55:00,14.07,14.09,14.07,14.09,65700.0,10.2663,10.2809,10.2663,10.2809,65700.0
2013-06-25 11:00:00,14.09,14.1,14.08,14.09,40300.0,10.2809,10.2882,10.2736,10.2809,40300.0
2013-06-25 11:05:00,14.09,14.12,14.09,14.1,215100.0,10.2809,10.3028,10.2809,10.2882,215100.0
2013-06-25 11:10:00,14.11,14.11,14.09,14.09,32600.0,10.2955,10.2955,10.2809,10.2809,32600.0
2013-06-25 11:15:00,14.1,14.1,14.07,14.08,75100.0,10.2882,10.2882,10.2663,10.2736,75100.0
2013-06-25 11:20:00,14.09,14.09,14.08,14.09,38100.0,10.2809,10.2809,10.2736,10.2809,38100.0
2013-06-25 11:25:00,14.09,14.09,14.06,14.07,153200.0,10.2809,10.2809,10.259,10.2663,153200.0
2013-06-25 11:30:00,14.07,14.1,14.06,14.09,61800.0,10.2663,10.2882,10.259,10.2809,61800.0
2013-06-25 11:35:00,14.08,14.11,14.08,14.09,49200.0,10.2736,10.2955,10.2736,10.2809,49200.0
2013-06-25 11:40:00,14.1,14.12,14.08,14.1,80100.0,10.2882,10.3028,10.2736,10.2882,80100.0
2013-06-25 11:45:00,14.1,14.1,14.07,14.1,80300.0,10.2882,10.2882,10.2663,10.2882,80300.0
2013-06-25 11:50:00,14.1,14.13,14.09,14.11,73000.0,10.2882,10.3101,10.2809,10.2955,73000.0
2013-06-25 11:55:00,14.11,14.13,14.11,14.13,46700.0,10.2955,10.3101,10.2955,10.3101,46700.0
2013-06-25 12:00:00,14.13,14.14,14.11,14.14,60000.0,10.3101,10.3174,10.2955,10.3174,60000.0
2013-06-25 12:05:00,14.14,14.17,14.14,14.17,67000.0,10.3174,10.3393,10.3174,10.3393,67000.0
2013-06-25 12:10:00,14.17,14.19,14.16,14.19,82400.0,10.3393,10.3538,10.332,10.3538,82400.0
2013-06-25 12:15:00,14.19,14.21,14.18,14.21,63000.0,10.3538,10.3684,10.3465,10.3684,63000.0
2013-06-25 12:20:00,14.21,14.21,14.17,14.19,105400.0,10.3684,10.3684,10.3393,10.3538,105400.0
2013-06-25 12:25:00,14.19,14.19,14.17,14.18,38600.0,10.3538,10.3538,10.3393,10.3465,38600.0
2013-06-25 12:30:00,14.18,14.22,14.17,14.21,85300.0,10.3465,10.3757,10.3393,10.3684,85300.0
2013-06-25 12:35:00,14.21,14.21,14.19,14.2,22200.0,10.3684,10.3684,10.3538,10.3611,22200.0
2013-06-25 12:40:00,14.2,14.21,14.16,14.19,100800.0,10.3611,10.3684,10.332,10.3538,100800.0
2013-06-25 12:45:00,14.19,14.19,14.17,14.17,46000.0,10.3538,10.3538,10.3393,10.3393,46000.0
2013-06-25 12:50:00,14.17,14.18,14.16,14.17,31200.0,10.3393,10.3465,10.332,10.3393,31200.0
2013-06-25 12:55:00,14.17,14.17,14.16,14.16,19200.0,10.3393,10.3393,10.332,10.332,19200.0
2013-06-25 13:00:00,14.17,14.17,14.16,14.17,23400.0,10.3393,10.3393,10.332,10.3393,23400.0
2013-06-25 13:05:00,14.16,14.17,14.13,14.14,99500.0,10.332,10.3393,10.3101,10.3174,99500.0
2013-06-25 13:10:00,14.14,14.16,14.13,14.16,65500.0,10.3174,10.332,10.3101,10.332,65500.0
2013-06-25 13:15:00,14.16,14.16,14.12,14.13,50300.0,10.332,10.332,10.3028,10.3101,50300.0
2013-06-25 13:20:00,14.13,14.13,14.1,14.11,35600.0,10.3101,10.3101,10.2882,10.2955,35600.0
2013-06-25 13:25:00,14.12,14.14,14.11,14.13,44500.0,10.3028,10.3174,10.2955,10.3101,44500.0
2013-06-25 13:30:00,14.12,14.13,14.11,14.13,58400.0,10.3028,10.3101,10.2955,10.3101,58400.0
2013-06-25 13:35:00,14.13,14.14,14.12,14.14,20600.0,10.3101,10.3174,10.3028,10.3174,20600.0
2013-06-25 13:40:00,14.14,14.16,14.12,14.15,81200.0,10.3174,10.332,10.3028,10.3247,81200.0
2013-06-25 13:45:00,14.15,14.16,14.14,14.15,32800.0,10.3247,10.332,10.3174,10.3247,32800.0
2013-06-25 13:50:00,14.16,14.16,14.14,14.15,41500.0,10.332,10.332,10.3174,10.3247,41500.0
2013-06-25 13:55:00,14.16,14.16,14.14,14.14,23700.0,10.332,10.332,10.3174,10.3174,23700.0
2013-06-25 14:00:00,14.14,14.16,14.13,14.14,75000.0,10.3174,10.332,10.3101,10.3174,75000.0
2013-06-25 14:05:00,14.15,14.16,14.14,14.16,55600.0,10.3247,10.332,10.3174,10.332,55600.0
2013-06-25 14:10:00,14.16,14.18,14.15,14.18,62900.0,10.332,10.3465,10.3247,10.3465,62900.0
2013-06-25 14:15:00,14.18,14.18,14.17,14.18,16100.0,10.3465,10.3465,10.3393,10.3465,16100.0
2013-06-25 14:20:00,14.18,14.18,14.15,14.17,64500.0,10.3465,10.3465,10.3247,10.3393,64500.0
2013-06-25 14:25:00,14.17,14.19,14.16,14.19,69800.0,10.3393,10.3538,10.332,10.3538,69800.0
2013-06-25 14:30:00,14.18,14.22,14.16,14.2,133600.0,10.3465,10.3757,10.332,10.3611,133600.0
2013-06-25 14:35:00,14.2,14.22,14.19,14.2,72900.0,10.3611,10.3757,10.3538,10.3611,72900.0
2013-06-25 14:40:00,14.2,14.2,14.18,14.18,48000.0,10.3611,10.3611,10.3465,10.3465,48000.0
2013-06-25 14:45:00,14.18,14.19,14.17,14.17,61800.0,10.3465,10.3538,10.3393,10.3393,61800.0
2013-06-25 14:50:00,14.18,14.18,14.16,14.17,37500.0,10.3465,10.3465,10.332,10.3393,37500.0
2013-06-25 14:55:00,14.18,14.19,14.16,14.18,80300.0,10.3465,10.3538,10.332,10.3465,80300.0
2013-06-25 15:00:00,14.18,14.19,14.17,14.17,59900.0,10.3465,10.3538,10.3393,10.3393,59900.0
2013-06-25 15:05:00,14.18,14.18,14.16,14.17,111400.0,10.3465,10.3465,10.332,10.3393,111400.0
2013-06-25 15:10:00,14.17,14.18,14.16,14.16,91100.0,10.3393,10.3465,10.332,10.332,91100.0
2013-06-25 15:15:00,14.17,14.18,14.16,14.17,158400.0,10.3393,10.3465,10.332,10.3393,158400.0
2013-06-25 15:20:00,14.17,14.21,14.17,14.2,89700.0,10.3393,10.3684,10.3393,10.3611,89700.0
2013-06-25 15:25:00,14.2,14.23,14.19,14.23,136300.0,10.3611,10.383,10.3538,10.383,136300.0
2013-06-25 15:30:00,14.23,14.23,14.21,14.23,141100.0,10.383,10.383,10.3684,10.383,141100.0
2013-06-25 15:35:00,14.23,14.24,14.21,14.21,155800.0,10.383,10.3903,10.3684,10.3684,155800.0
2013-06-25 15:40:00,14.21,14.23,14.21,14.23,253600.0,10.3684,10.383,10.3684,10.383,253600.0
2013-06-25 15:45:00,14.23,14.24,14.2,14.21,250200.0,10.383,10.3903,10.3611,10.3684,250200.0
2013-06-25 15:50:00,14.21,14.23,14.2,14.23,283700.0,10.3684,10.383,10.3611,10.383,283700.0
2013-06-25 15:55:00,14.23,14.23,14.2,14.2,500800.0,10.383,10.383,10.3611,10.3611,500800.0
2013-06-26 09:30:00,14.27,14.32,14.22,14.22,321600.0,10.4122,10.4487,10.3757,10.3757,321600.0
2013-06-26 09:35:00,14.22,14.23,14.2,14.2,97300.0,10.3757,10.383,10.3611,10.3611,97300.0
2013-06-26 09:40:00,14.2,14.21,14.14,14.14,175800.0,10.3611,10.3684,10.3174,10.3174,175800.0
2013-06-26 09:45:00,14.14,14.18,14.14,14.17,108000.0,10.3174,10.3465,10.3174,10.3393,108000.0
2013-06-26 09:50:00,14.17,14.2,14.17,14.2,97400.0,10.3393,10.3611,10.3393,10.3611,97400.0
2013-06-26 09:55:00,14.19,14.2,14.16,14.19,83500.0,10.3538,10.3611,10.332,10.3538,83500.0
2013-06-26 10:00:00,14.2,14.21,14.18,14.19,95300.0,10.3611,10.3684,10.3465,10.3538,95300.0
2013-06-26 10:05:00,14.18,14.19,14.12,14.13,207300.0,10.3465,10.3538,10.3028,10.3101,207300.0
2013-06-26 10:10:00,14.14,14.15,14.12,14.13,89100.0,10.3174,10.3247,10.3028,10.3101,89100.0
2013-06-26 10:15:00,14.13,14.13,14.11,14.11,76800.0,10.3101,10.3101,10.2955,10.2955,76800.0
2013-06-26 10:20:00,14.11,14.16,14.11,14.13,166900.0,10.2955,10.332,10.2955,10.3101,166900.0
2013-06-26 10:25:00,14.12,14.13,14.11,14.11,74400.0,10.3028,10.3101,10.2955,10.2955,74400.0
2013-06-26 10:30:00,14.11,14.12,14.08,14.08,91500.0,10.2955,10.3028,10.2736,10.2736,91500.0
2013-06-26 10:35:00,14.08,14.12,14.08,14.11,91800.0,10.2736,10.3028,10.2736,10.2955,91800.0
2013-06-26 10:40:00,14.12,14.13,14.11,14.12,93900.0,10.3028,10.3101,10.2955,10.3028,93900.0
2013-06-26 10:45:00,14.12,14.13,14.11,14.11,21700.0,10.3028,10.3101,10.2955,10.2955,21700.0
2013-06-26 10:50:00,14.11,14.12,14.11,14.11,16200.0,10.2955,10.3028,10.2955,10.2955,16200.0
2013-06-26 10:55:00,14.11,14.13,14.09,14.13,109200.0,10.2955,10.3101,10.2809,10.3101,109200.0
2013-06-26 11:00:00,14.12,14.13,14.1,14.11,35900.0,10.3028,10.3101,10.2882,10.2955,35900.0
2013-06-26 11:05:00,14.1,14.14,14.09,14.14,77100.0,10.2882,10.3174,10.2809,10.3174,77100.0
2013-06-26 11:10:00,14.14,14.18,14.13,14.18,98100.0,10.3174,10.3465,10.3101,10.3465,98100.0
2013-06-26 11:15:00,14.18,14.19,14.17,14.18,66000.0,10.3465,10.3538,10.3393,10.3465,66000.0
2013-06-26 11:20:00,14.18,14.18,14.15,14.16,40500.0,10.3465,10.3465,10.3247,10.332,40500.0
2013-06-26 11:25:00,14.16,14.17,14.16,14.16,55200.0,10.332,10.3393,10.332,10.332,55200.0
2013-06-26 11:30:00,14.17,14.17,14.15,14.16,38100.0,10.3393,10.3393,10.3247,10.332,38100.0
2013-06-26 11:35:00,14.16,14.16,14.14,14.14,94700.0,10.332,10.332,10.3174,10.3174,94700.0
2013-06-26 11:40:00,14.14,14.16,14.14,14.15,91400.0,10.3174,10.332,10.3174,10.3247,91400.0
2013-06-26 11:45:00,14.15,14.17,14.14,14.17,71600.0,10.3247,10.3393,10.3174,10.3393,71600.0
2013-06-26 11:50:00,14.17,14.18,14.16,14.17,49500.0,10.3393,10.3465,10.332,10.3393,49500.0
2013-06-26 11:55:00,14.17,14.18,14.16,14.17,59000.0,10.3393,10.3465,10.332,10.3393,59000.0
2013-06-26 12:00:00,14.17,14.18,14.16,14.17,163200.0,10.3393,10.3465,10.332,10.3393,163200.0
2013-06-26 12:05:00,14.17,14.18,14.15,14.16,49600.0,10.3393,10.3465,10.3247,10.332,49600.0
2013-06-26 12:10:00,14.16,14.18,14.15,14.18,49300.0,10.332,10.3465,10.3247,10.3465,49300.0
2013-06-26 12:15:00,14.18,14.21,14.17,14.21,368500.0,10.3465,10.3684,10.3393,10.3684,368500.0
2013-06-26 12:20:00,14.2,14.21,14.2,14.21,10500.0,10.3611,10.3684,10.3611,10.3684,10500.0
2013-06-26 12:25:00,14.21,14.21,14.2,14.21,32300.0,10.3684,10.3684,10.3611,10.3684,32300.0
2013-06-26 12:30:00,14.21,14.22,14.2,14.21,148500.0,10.3684,10.3757,10.3611,10.3684,148500.0
2013-06-26 12:35:00,14.21,14.24,14.21,14.23,143500.0,10.3684,10.3903,10.3684,10.383,143500.0
2013-06-26 12:40:00,14.23,14.27,14.23,14.25,179400.0,10.383,10.4122,10.383,10.3976,179400.0
2013-06-26 12:45:00,14.25,14.25,14.24,14.25,28800.0,10.3976,10.3976,10.3903,10.3976,28800.0
2013-06-26 12:50:00,14.25,14.25,14.21,14.21,154600.0,10.3976,10.3976,10.3684,10.3684,154600.0
2013-06-26 12:55:00,14.21,14.22,14.2,14.2,25400.0,10.3684,10.3757,10.3611,10.3611,25400.0
2013-06-26 13:00:00,14.2,14.21,14.17,14.17,67400.0,10.3611,10.3684,10.3393,10.3393,67400.0
2013-06-26 13:05:00,14.17,14.21,14.17,14.21,146400.0,10.3393,10.3684,10.3393,10.3684,146400.0
2013-06-26 13:10:00,14.21,14.22,14.2,14.21,336400.0,10.3684,10.3757,10.3611,10.3684,336400.0
2013-06-26 13:15:00,14.21,14.24,14.21,14.23,148600.0,10.3684,10.3903,10.3684,10.383,148600.0
2013-06-26 13:20:00,14.23,14.24,14.22,14.24,536900.0,10.383,10.3903,10.3757,10.3903,536900.0
2013-06-26 13:25:00,14.24,14.27,14.24,14.26,34300.0,10.3903,10.4122,10.3903,10.4049,34300.0
2013-06-26 13:30:00,14.27,14.27,14.24,14.25,93000.0,10.4122,10.4122,10.3903,10.3976,93000.0
2013-06-26 13:35:00,14.26,14.27,14.24,14.24,68300.0,10.4049,10.4122,10.3903,10.3903,68300.0
2013-06-26 13:40:00,14.24,14.25,14.23,14.23,67000.0,10.3903,10.3976,10.383,10.383,67000.0
2013-06-26 13:45:00,14.23,14.26,14.23,14.25,76400.0,10.383,10.4049,10.383,10.3976,76400.0
2013-06-26 13:50:00,14.25,14.27,14.24,14.27,77100.0,10.3976,10.4122,10.3903,10.4122,77100.0
2013-06-26 13:55:00,14.27,14.28,14.26,14.27,75600.0,10.4122,10.4195,10.4049,10.4122,75600.0
2013-06-26 14:00:00,14.28,14.28,14.26,14.27,194200.0,10.4195,10.4195,10.4049,10.4122,194200.0
2013-06-26 14:05:00,14.27,14.28,14.26,14.27,174000.0,10.4122,10.4195,10.4049,10.4122,174000.0
2013-06-26 14:10:00,14.27,14.29,14.27,14.29,160200.0,10.4122,10.4268,10.4122,10.4268,160200.0
2013-06-26 14:15:00,14.29,14.29,14.28,14.29,33500.0,10.4268,10.4268,10.4195,10.4268,33500.0
2013-06-26 14:20:00,14.29,14.3,14.28,14.29,50000.0,10.4268,10.4341,10.4195,10.4268,50000.0
2013-06-26 14:25:00,14.29,14.3,14.28,14.29,31500.0,10.4268,10.4341,10.4195,10.4268,31500.0
2013-06-26 14:30:00,14.29,14.3,14.27,14.27,188400.0,10.4268,10.4341,10.4122,10.4122,188400.0
2013-06-26 14:35:00,14.28,14.28,14.26,14.27,77000.0,10.4195,10.4195,10.4049,10.4122,77000.0
2013-06-26 14:40:00,14.28,14.28,14.26,14.26,33400.0,10.4195,10.4195,10.4049,10.4049,33400.0
2013-06-26 14:45:00,14.27,14.28,14.25,14.27,64500.0,10.4122,10.4195,10.3976,10.4122,64500.0
2013-06-26 14:50:00,14.28,14.28,14.26,14.26,29800.0,10.4195,10.4195,10.4049,10.4049,29800.0
2013-06-26 14:55:00,14.27,14.28,14.26,14.26,75800.0,10.4122,10.4195,10.4049,10.4049,75800.0
2013-06-26 15:00:00,14.28,14.29,14.26,14.27,101400.0,10.4195,10.4268,10.4049,10.4122,101400.0
2013-06-26 15:05:00,14.27,14.29,14.27,14.28,77600.0,10.4122,10.4268,10.4122,10.4195,77600.0
2013-06-26 15:10:00,14.28,14.3,14.28,14.3,170200.0,10.4195,10.4341,10.4195,10.4341,170200.0
2013-06-26 15:15:00,14.3,14.3,14.29,14.3,51800.0,10.4341,10.4341,10.4268,10.4341,51800.0
2013-06-26 15:20:00,14.3,14.3,14.29,14.29,94800.0,10.4341,10.4341,10.4268,10.4268,94800.0
2013-06-26 15:25:00,14.3,14.3,14.29,14.3,83700.0,10.4341,10.4341,10.4268,10.4341,83700.0
2013-06-26 15:30:00,14.3,14.32,14.29,14.31,157400.0,10.4341,10.4487,10.4268,10.4414,157400.0
2013-06-26 15:35:00,14.31,14.33,14.3,14.32,173900.0,10.4414,10.456,10.4341,10.4487,173900.0
2013-06-26 15:40:00,14.32,14.32,14.29,14.29,186500.0,10.4487,10.4487,10.4268,10.4268,186500.0
2013-06-26 15:45:00,14.3,14.32,14.3,14.32,218800.0,10.4341,10.4487,10.4341,10.4487,218800.0
2013-06-26 15:50:00,14.32,14.33,14.31,14.33,309000.0,10.4487,10.456,10.4414,10.456,309000.0
2013-06-26 15:55:00,14.33,14.34,14.32,14.32,737000.0,10.456,10.4633,10.4487,10.4487,737000.0
2013-06-27 09:30:00,14.44,14.47,14.42,14.45,159600.0,10.5363,10.5582,10.5217,10.5436,159600.0
2013-06-27 09:35:00,14.45,14.47,14.42,14.45,132500.0,10.5436,10.5582,10.5217,10.5436,132500.0
2013-06-27 09:40:00,14.45,14.48,14.44,14.48,130000.0,10.5436,10.5654,10.5363,10.5654,130000.0
2013-06-27 09:45:00,14.48,14.49,14.46,14.47,52500.0,10.5654,10.5727,10.5509,10.5582,52500.0
2013-06-27 09:50:00,14.47,14.47,14.41,14.41,61600.0,10.5582,10.5582,10.5144,10.5144,61600.0
2013-06-27 09:55:00,14.41,14.44,14.41,14.42,54500.0,10.5144,10.5363,10.5144,10.5217,54500.0
2013-06-27 10:00:00,14.42,14.43,14.34,14.34,78400.0,10.5217,10.529,10.4633,10.4633,78400.0
2013-06-27 10:05:00,14.34,14.41,14.32,14.4,113400.0,10.4633,10.5144,10.4487,10.5071,113400.0
2013-06-27 10:10:00,14.41,14.42,14.39,14.41,46300.0,10.5144,10.5217,10.4998,10.5144,46300.0
2013-06-27 10:15:00,14.41,14.41,14.39,14.41,56900.0,10.5144,10.5144,10.4998,10.5144,56900.0
2013-06-27 10:20:00,14.41,14.41,14.4,14.41,29000.0,10.5144,10.5144,10.5071,10.5144,29000.0
2013-06-27 10:25:00,14.41,14.43,14.38,14.42,116000.0,10.5144,10.529,10.4925,10.5217,116000.0
2013-06-27 10:30:00,14.42,14.44,14.41,14.43,62300.0,10.5217,10.5363,10.5144,10.529,62300.0
2013-06-27 10:35:00,14.43,14.45,14.42,14.43,53700.0,10.529,10.5436,10.5217,10.529,53700.0
2013-06-27 10:40:00,14.43,14.43,14.39,14.39,40100.0,10.529,10.529,10.4998,10.4998,40100.0
2013-06-27 10:45:00,14.4,14.4,14.36,14.36,115500.0,10.5071,10.5071,10.4779,10.4779,115500.0
2013-06-27 10:50:00,14.36,14.37,14.36,14.37,17000.0,10.4779,10.4852,10.4779,10.4852,17000.0
2013-06-27 10:55:00,14.36,14.37,14.34,14.35,50100.0,10.4779,10.4852,10.4633,10.4706,50100.0
2013-06-27 11:00:00,14.34,14.38,14.34,14.37,81200.0,10.4633,10.4925,10.4633,10.4852,81200.0
2013-06-27 11:05:00,14.38,14.39,14.36,14.36,78000.0,10.4925,10.4998,10.4779,10.4779,78000.0
2013-06-27 11:10:00,14.37,14.37,14.35,14.36,26200.0,10.4852,10.4852,10.4706,10.4779,26200.0
2013-06-27 11:15:00,14.36,14.37,14.36,14.37,47300.0,10.4779,10.4852,10.4779,10.4852,47300.0
2013-06-27 11:20:00,14.37,14.37,14.32,14.33,60100.0,10.4852,10.4852,10.4487,10.456,60100.0
2013-06-27 11:25:00,14.33,14.34,14.32,14.33,41900.0,10.456,10.4633,10.4487,10.456,41900.0
2013-06-27 11:30:00,14.33,14.35,14.33,14.34,64800.0,10.456,10.4706,10.456,10.4633,64800.0
2013-06-27 11:35:00,14.35,14.35,14.33,14.34,33100.0,10.4706,10.4706,10.456,10.4633,33100.0
2013-06-27 11:40:00,14.34,14.35,14.33,14.35,25900.0,10.4633,10.4706,10.456,10.4706,25900.0
2013-06-27 11:45:00,14.35,14.37,14.34,14.36,86100.0,10.4706,10.4852,10.4633,10.4779,86100.0
2013-06-27 11:50:00,14.36,14.38,14.36,14.38,26200.0,10.4779,10.4925,10.4779,10.4925,26200.0
2013-06-27 11:55:00,14.38,14.39,14.38,14.39,20100.0,10.4925,10.4998,10.4925,10.4998,20100.0
2013-06-27 12:00:00,14.39,14.39,14.35,14.36,61400.0,10.4998,10.4998,10.4706,10.4779,61400.0
2013-06-27 12:05:00,14.36,14.38,14.34,14.34,67800.0,10.4779,10.4925,10.4633,10.4633,67800.0
2013-06-27 12:10:00,14.35,14.35,14.34,14.34,20800.0,10.4706,10.4706,10.4633,10.4633,20800.0
2013-06-27 12:15:00,14.35,14.37,14.34,14.36,88000.0,10.4706,10.4852,10.4633,10.4779,88000.0
2013-06-27 12:20:00,14.36,14.36,14.34,14.35,41800.0,10.4779,10.4779,10.4633,10.4706,41800.0
2013-06-27 12:25:00,14.34,14.34,14.32,14.33,38600.0,10.4633,10.4633,10.4487,10.456,38600.0
2013-06-27 12:30:00,14.33,14.34,14.32,14.34,45900.0,10.456,10.4633,10.4487,10.4633,45900.0
2013-06-27 12:35:00,14.34,14.34,14.33,14.34,20300.0,10.4633,10.4633,10.456,10.4633,20300.0
2013-06-27 12:40:00,14.34,14.36,14.33,14.36,58800.0,10.4633,10.4779,10.456,10.4779,58800.0
2013-06-27 12:45:00,14.36,14.36,14.33,14.33,32900.0,10.4779,10.4779,10.456,10.456,32900.0
2013-06-27 12:50:00,14.33,14.34,14.33,14.34,11500.0,10.456,10.4633,10.456,10.4633,11500.0
2013-06-27 12:55:00,14.34,14.37,14.34,14.36,55600.0,10.4633,10.4852,10.4633,10.4779,55600.0
2013-06-27 13:00:00,14.36,14.39,14.35,14.39,38500.0,10.4779,10.4998,10.4706,10.4998,38500.0
2013-06-27 13:05:00,14.38,14.39,14.37,14.38,17000.0,10.4925,10.4998,10.4852,10.4925,17000.0
2013-06-27 13:10:00,14.38,14.4,14.37,14.37,72300.0,10.4925,10.5071,10.4852,10.4852,72300.0
2013-06-27 13:15:00,14.37,14.39,14.37,14.39,47000.0,10.4852,10.4998,10.4852,10.4998,47000.0
2013-06-27 13:20:00,14.39,14.39,14.37,14.38,30300.0,10.4998,10.4998,10.4852,10.4925,30300.0
2013-06-27 13:25:00,14.39,14.41,14.38,14.41,64900.0,10.4998,10.5144,10.4925,10.5144,64900.0
2013-06-27 13:30:00,14.41,14.41,14.4,14.41,14600.0,10.5144,10.5144,10.5071,10.5144,14600.0
2013-06-27 13:35:00,14.41,14.43,14.41,14.43,36400.0,10.5144,10.529,10.5144,10.529,36400.0
2013-06-27 13:40:00,14.43,14.43,14.42,14.42,19600.0,10.529,10.529,10.5217,10.5217,19600.0
2013-06-27 13:45:00,14.43,14.43,14.42,14.42,46200.0,10.529,10.529,10.5217,10.5217,46200.0
2013-06-27 13:50:00,14.42,14.43,14.38,14.39,87700.0,10.5217,10.529,10.4925,10.4998,87700.0
2013-06-27 13:55:00,14.38,14.39,14.35,14.35,38100.0,10.4925,10.4998,10.4706,10.4706,38100.0
2013-06-27 14:00:00,14.35,14.36,14.34,14.35,38400.0,10.4706,10.4779,10.4633,10.4706,38400.0
2013-06-27 14:05:00,14.35,14.35,14.32,14.34,103700.0,10.4706,10.4706,10.4487,10.4633,103700.0
2013-06-27 14:10:00,14.33,14.35,14.33,14.34,83400.0,10.456,10.4706,10.456,10.4633,83400.0
2013-06-27 14:15:00,14.35,14.36,14.34,14.36,42300.0,10.4706,10.4779,10.4633,10.4779,42300.0
2013-06-27 14:20:00,14.36,14.37,14.35,14.35,47600.0,10.4779,10.4852,10.4706,10.4706,47600.0
2013-06-27 14:25:00,14.35,14.37,14.35,14.37,29700.0,10.4706,10.4852,10.4706,10.4852,29700.0
2013-06-27 14:30:00,14.37,14.38,14.36,14.37,63900.0,10.4852,10.4925,10.4779,10.4852,63900.0
2013-06-27 14:35:00,14.37,14.37,14.36,14.36,22700.0,10.4852,10.4852,10.4779,10.4779,22700.0
2013-06-27 14:40:00,14.37,14.38,14.34,14.34,83100.0,10.4852,10.4925,10.4633,10.4633,83100.0
2013-06-27 14:45:00,14.34,14.35,14.34,14.35,31200.0,10.4633,10.4706,10.4633,10.4706,31200.0
2013-06-27 14:50:00,14.35,14.35,14.33,14.33,51300.0,10.4706,10.4706,10.456,10.456,51300.0
2013-06-27 14:55:00,14.34,14.34,14.33,14.34,77600.0,10.4633,10.4633,10.456,10.4633,77600.0
2013-06-27 15:00:00,14.34,14.34,14.32,14.32,52100.0,10.4633,10.4633,10.4487,10.4487,52100.0
2013-06-27 15:05:00,14.33,14.33,14.3,14.32,106900.0,10.456,10.456,10.4341,10.4487,106900.0
2013-06-27 15:10:00,14.32,14.33,14.31,14.33,59200.0,10.4487,10.456,10.4414,10.456,59200.0
2013-06-27 15:15:00,14.33,14.33,14.32,14.33,21000.0,10.456,10.456,10.4487,10.456,21000.0
2013-06-27 15:20:00,14.33,14.34,14.32,14.33,106300.0,10.456,10.4633,10.4487,10.456,106300.0
2013-06-27 15:25:00,14.32,14.34,14.32,14.34,67400.0,10.4487,10.4633,10.4487,10.4633,67400.0
2013-06-27 15:30:00,14.34,14.34,14.31,14.31,266200.0,10.4633,10.4633,10.4414,10.4414,266200.0
2013-06-27 15:35:00,14.31,14.32,14.31,14.31,57200.0,10.4414,10.4487,10.4414,10.4414,57200.0
2013-06-27 15:40:00,14.32,14.32,14.3,14.31,232300.0,10.4487,10.4487,10.4341,10.4414,232300.0
2013-06-27 15:45:00,14.3,14.32,14.28,14.31,326000.0,10.4341,10.4487,10.4195,10.4414,326000.0
2013-06-27 15:50:00,14.31,14.32,14.3,14.31,470000.0,10.4414,10.4487,10.4341,10.4414,470000.0
2013-06-27 15:55:00,14.31,14.32,14.3,14.31,539600.0,10.4414,10.4487,10.4341,10.4414,539600.0
2013-06-28 09:30:00,14.26,14.3,14.21,14.25,305500.0,10.4049,10.4341,10.3684,10.3976,305500.0
2013-06-28 09:35:00,14.25,14.26,14.2,14.2,52900.0,10.3976,10.4049,10.3611,10.3611,52900.0
2013-06-28 09:40:00,14.21,14.27,14.21,14.27,82000.0,10.3684,10.4122,10.3684,10.4122,82000.0
2013-06-28 09:45:00,14.27,14.27,14.21,14.21,97200.0,10.4122,10.4122,10.3684,10.3684,97200.0
2013-06-28 09:50:00,14.22,14.23,14.17,14.21,169100.0,10.3757,10.383,10.3393,10.3684,169100.0
2013-06-28 09:55:00,14.2,14.22,14.18,14.18,72600.0,10.3611,10.3757,10.3465,10.3465,72600.0
2013-06-28 10:00:00,14.18,14.2,14.17,14.18,114100.0,10.3465,10.3611,10.3393,10.3465,114100.0
2013-06-28 10:05:00,14.17,14.18,14.15,14.18,173800.0,10.3393,10.3465,10.3247,10.3465,173800.0
2013-06-28 10:10:00,14.17,14.17,14.13,14.14,71300.0,10.3393,10.3393,10.3101,10.3174,71300.0
2013-06-28 10:15:00,14.14,14.15,14.12,14.14,173700.0,10.3174,10.3247,10.3028,10.3174,173700.0
2013-06-28 10:20:00,14.14,14.17,14.14,14.17,88100.0,10.3174,10.3393,10.3174,10.3393,88100.0
2013-06-28 10:25:00,14.17,14.2,14.17,14.2,48600.0,10.3393,10.3611,10.3393,10.3611,48600.0
2013-06-28 10:30:00,14.2,14.23,14.18,14.18,116100.0,10.3611,10.383,10.3465,10.3465,116100.0
2013-06-28 10:35:00,14.18,14.2,14.18,14.19,109500.0,10.3465,10.3611,10.3465,10.3538,109500.0
2013-06-28 10:40:00,14.2,14.2,14.17,14.18,60500.0,10.3611,10.3611,10.3393,10.3465,60500.0
2013-06-28 10:45:00,14.18,14.18,14.13,14.14,123600.0,10.3465,10.3465,10.3101,10.3174,123600.0
2013-06-28 10:50:00,14.14,14.18,14.13,14.18,94200.0,10.3174,10.3465,10.3101,10.3465,94200.0
2013-06-28 10:55:00,14.18,14.24,14.18,14.22,157800.0,10.3465,10.3903,10.3465,10.3757,157800.0
2013-06-28 11:00:00,14.22,14.23,14.21,14.23,70800.0,10.3757,10.383,10.3684,10.383,70800.0
2013-06-28 11:05:00,14.22,14.25,14.22,14.23,73100.0,10.3757,10.3976,10.3757,10.383,73100.0
2013-06-28 11:10:00,14.23,14.24,14.22,14.22,61200.0,10.383,10.3903,10.3757,10.3757,61200.0
2013-06-28 11:15:00,14.21,14.23,14.21,14.21,61800.0,10.3684,10.383,10.3684,10.3684,61800.0
2013-06-28 11:20:00,14.21,14.21,14.19,14.19,39300.0,10.3684,10.3684,10.3538,10.3538,39300.0
2013-06-28 11:25:00,14.19,14.2,14.18,14.18,35200.0,10.3538,10.3611,10.3465,10.3465,35200.0
2013-06-28 11:30:00,14.18,14.21,14.18,14.18,54800.0,10.3465,10.3684,10.3465,10.3465,54800.0
2013-06-28 11:35:00,14.18,14.22,14.18,14.21,55600.0,10.3465,10.3757,10.3465,10.3684,55600.0
2013-06-28 11:40:00,14.21,14.21,14.18,14.21,34500.0,10.3684,10.3684,10.3465,10.3684,34500.0
2013-06-28 11:45:00,14.21,14.24,14.2,14.24,71100.0,10.3684,10.3903,10.3611,10.3903,71100.0
2013-06-28 11:50:00,14.24,14.24,14.22,14.24,48600.0,10.3903,10.3903,10.3757,10.3903,48600.0
2013-06-28 11:55:00,14.24,14.25,14.23,14.25,49500.0,10.3903,10.3976,10.383,10.3976,49500.0
2013-06-28 12:00:00,14.24,14.25,14.2,14.21,66700.0,10.3903,10.3976,10.3611,10.3684,66700.0
2013-06-28 12:05:00,14.21,14.22,14.18,14.19,61600.0,10.3684,10.3757,10.3465,10.3538,61600.0
2013-06-28 12:10:00,14.19,14.2,14.17,14.18,92000.0,10.3538,10.3611,10.3393,10.3465,92000.0
2013-06-28 12:15:00,14.18,14.18,14.15,14.16,54600.0,10.3465,10.3465,10.3247,10.332,54600.0
2013-06-28 12:20:00,14.16,14.16,14.15,14.15,34600.0,10.332,10.332,10.3247,10.3247,34600.0
2013-06-28 12:25:00,14.16,14.16,14.14,14.15,264200.0,10.332,10.332,10.3174,10.3247,264200.0
2013-06-28 12:30:00,14.15,14.15,14.13,14.14,227500.0,10.3247,10.3247,10.3101,10.3174,227500.0
2013-06-28 12:35:00,14.13,14.15,14.13,14.15,90100.0,10.3101,10.3247,10.3101,10.3247,90100.0
2013-06-28 12:40:00,14.15,14.15,14.13,14.14,155300.0,10.3247,10.3247,10.3101,10.3174,155300.0
2013-06-28 12:45:00,14.14,14.15,14.13,14.14,128200.0,10.3174,10.3247,10.3101,10.3174,128200.0
2013-06-28 12:50:00,14.14,14.15,14.13,14.15,40700.0,10.3174,10.3247,10.3101,10.3247,40700.0
2013-06-28 12:55:00,14.15,14.15,14.14,14.14,33900.0,10.3247,10.3247,10.3174,10.3174,33900.0
2013-06-28 13:00:00,14.14,14.14,14.13,14.14,101200.0,10.3174,10.3174,10.3101,10.3174,101200.0
2013-06-28 13:05:00,14.14,14.15,14.13,14.15,117600.0,10.3174,10.3247,10.3101,10.3247,117600.0
2013-06-28 13:10:00,14.14,14.15,14.14,14.15,72900.0,10.3174,10.3247,10.3174,10.3247,72900.0
2013-06-28 13:15:00,14.14,14.2,14.14,14.2,125700.0,10.3174,10.3611,10.3174,10.3611,125700.0
2013-06-28 13:20:00,14.2,14.22,14.19,14.22,34000.0,10.3611,10.3757,10.3538,10.3757,34000.0
2013-06-28 13:25:00,14.22,14.22,14.21,14.22,10300.0,10.3757,10.3757,10.3684,10.3757,10300.0
2013-06-28 13:30:00,14.22,14.24,14.22,14.24,39300.0,10.3757,10.3903,10.3757,10.3903,39300.0
2013-06-28 13:35:00,14.24,14.25,14.23,14.25,34700.0,10.3903,10.3976,10.383,10.3976,34700.0
2013-06-28 13:40:00,14.25,14.26,14.23,14.26,103300.0,10.3976,10.4049,10.383,10.4049,103300.0
2013-06-28 13:45:00,14.26,14.26,14.25,14.26,28600.0,10.4049,10.4049,10.3976,10.4049,28600.0
2013-06-28 13:50:00,14.26,14.27,14.25,14.27,58900.0,10.4049,10.4122,10.3976,10.4122,58900.0
2013-06-28 13:55:00,14.27,14.29,14.26,14.28,30800.0,10.4122,10.4268,10.4049,10.4195,30800.0
2013-06-28 14:00:00,14.28,14.3,14.27,14.29,68200.0,10.4195,10.4341,10.4122,10.4268,68200.0
2013-06-28 14:05:00,14.29,14.32,14.29,14.31,49800.0,10.4268,10.4487,10.4268,10.4414,49800.0
2013-06-28 14:10:00,14.31,14.31,14.28,14.28,44600.0,10.4414,10.4414,10.4195,10.4195,44600.0
2013-06-28 14:15:00,14.28,14.29,14.26,14.26,34700.0,10.4195,10.4268,10.4049,10.4049,34700.0
2013-06-28 14:20:00,14.26,14.26,14.24,14.25,44300.0,10.4049,10.4049,10.3903,10.3976,44300.0
2013-06-28 14:25:00,14.24,14.27,14.24,14.26,83600.0,10.3903,10.4122,10.3903,10.4049,83600.0
2013-06-28 14:30:00,14.26,14.28,14.26,14.28,37600.0,10.4049,10.4195,10.4049,10.4195,37600.0
2013-06-28 14:35:00,14.27,14.29,14.27,14.29,280000.0,10.4122,10.4268,10.4122,10.4268,280000.0
2013-06-28 14:40:00,14.29,14.31,14.28,14.31,139100.0,10.4268,10.4414,10.4195,10.4414,139100.0
2013-06-28 14:45:00,14.31,14.32,14.3,14.32,42900.0,10.4414,10.4487,10.4341,10.4487,42900.0
2013-06-28 14:50:00,14.32,14.34,14.31,14.33,83300.0,10.4487,10.4633,10.4414,10.456,83300.0
2013-06-28 14:55:00,14.34,14.36,14.32,14.36,141400.0,10.4633,10.4779,10.4487,10.4779,141400.0
2013-06-28 15:00:00,14.35,14.36,14.32,14.33,199500.0,10.4706,10.4779,10.4487,10.456,199500.0
2013-06-28 15:05:00,14.32,14.33,14.3,14.31,120100.0,10.4487,10.456,10.4341,10.4414,120100.0
2013-06-28 15:10:00,14.31,14.31,14.3,14.31,111200.0,10.4414,10.4414,10.4341,10.4414,111200.0
2013-06-28 15:15:00,14.31,14.33,14.3,14.33,97900.0,10.4414,10.456,10.4341,10.456,97900.0
2013-06-28 15:20:00,14.32,14.33,14.32,14.33,110500.0,10.4487,10.456,10.4487,10.456,110500.0
2013-06-28 15:25:00,14.33,14.35,14.32,14.34,153100.0,10.456,10.4706,10.4487,10.4633,153100.0
2013-06-28 15:30:00,14.34,14.35,14.34,14.35,107500.0,10.4633,10.4706,10.4633,10.4706,107500.0
2013-06-28 15:35:00,14.35,14.35,14.34,14.35,151600.0,10.4706,10.4706,10.4633,10.4706,151600.0
2013-06-28 15:40:00,14.35,14.35,14.33,14.33,412200.0,10.4706,10.4706,10.456,10.456,412200.0
2013-06-28 15:45:00,14.33,14.34,14.26,14.26,436000.0,10.456,10.4633,10.4049,10.4049,436000.0
2013-06-28 15:50:00,14.26,14.31,14.25,14.27,831400.0,10.4049,10.4414,10.3976,10.4122,831400.0
2013-06-28 15:55:00,14.27,14.28,14.23,14.24,1506700.0,10.4122,10.4195,10.383,10.3903,1506700.0
2013-07-01 09:30:00,14.36,14.37,14.3,14.36,155000.0,10.4779,10.4852,10.4341,10.4779,155000.0
2013-07-01 09:35:00,14.36,14.38,14.34,14.37,84200.0,10.4779,10.4925,10.4633,10.4852,84200.0
2013-07-01 09:40:00,14.37,14.37,14.29,14.29,56300.0,10.4852,10.4852,10.4268,10.4268,56300.0
2013-07-01 09:45:00,14.29,14.34,14.29,14.33,111400.0,10.4268,10.4633,10.4268,10.456,111400.0
2013-07-01 09:50:00,14.33,14.36,14.32,14.36,55800.0,10.456,10.4779,10.4487,10.4779,55800.0
2013-07-01 09:55:00,14.35,14.39,14.35,14.35,92300.0,10.4706,10.4998,10.4706,10.4706,92300.0
2013-07-01 10:00:00,14.35,14.41,14.34,14.4,161900.0,10.4706,10.5144,10.4633,10.5071,161900.0
2013-07-01 10:05:00,14.41,14.43,14.39,14.41,89600.0,10.5144,10.529,10.4998,10.5144,89600.0
2013-07-01 10:10:00,14.42,14.45,14.41,14.45,104100.0,10.5217,10.5436,10.5144,10.5436,104100.0
2013-07-01 10:15:00,14.45,14.48,14.44,14.48,89600.0,10.5436,10.5654,10.5363,10.5654,89600.0
2013-07-01 10:20:00,14.48,14.49,14.46,14.46,51900.0,10.5654,10.5727,10.5509,10.5509,51900.0
2013-07-01 10:25:00,14.46,14.47,14.45,14.45,78100.0,10.5509,10.5582,10.5436,10.5436,78100.0
2013-07-01 10:30:00,14.45,14.48,14.45,14.47,87700.0,10.5436,10.5654,10.5436,10.5582,87700.0
2013-07-01 10:35:00,14.48,14.49,14.46,14.49,83600.0,10.5654,10.5727,10.5509,10.5727,83600.0
2013-07-01 10:40:00,14.49,14.49,14.47,14.47,60200.0,10.5727,10.5727,10.5582,10.5582,60200.0
2013-07-01 10:45:00,14.47,14.49,14.47,14.49,46700.0,10.5582,10.5727,10.5582,10.5727,46700.0
2013-07-01 10:50:00,14.49,14.49,14.48,14.49,20600.0,10.5727,10.5727,10.5654,10.5727,20600.0
2013-07-01 10:55:00,14.49,14.5,14.46,14.46,110700.0,10.5727,10.58,10.5509,10.5509,110700.0
2013-07-01 11:00:00,14.46,14.48,14.45,14.47,51200.0,10.5509,10.5654,10.5436,10.5582,51200.0
2013-07-01 11:05:00,14.47,14.47,14.46,14.46,30500.0,10.5582,10.5582,10.5509,10.5509,30500.0
2013-07-01 11:10:00,14.46,14.48,14.46,14.48,66900.0,10.5509,10.5654,10.5509,10.5654,66900.0
2013-07-01 11:15:00,14.49,14.52,14.48,14.51,94200.0,10.5727,10.5946,10.5654,10.5873,94200.0
2013-07-01 11:20:00,14.5,14.51,14.49,14.51,51600.0,10.58,10.5873,10.5727,10.5873,51600.0
2013-07-01 11:25:00,14.51,14.51,14.5,14.51,23800.0,10.5873,10.5873,10.58,10.5873,23800.0
2013-07-01 11:30:00,14.51,14.52,14.51,14.52,53600.0,10.5873,10.5946,10.5873,10.5946,53600.0
2013-07-01 11:35:00,14.52,14.54,14.5,14.52,186400.0,10.5946,10.6092,10.58,10.5946,186400.0
2013-07-01 11:40:00,14.52,14.53,14.51,14.51,76300.0,10.5946,10.6019,10.5873,10.5873,76300.0
2013-07-01 11:45:00,14.51,14.52,14.51,14.51,22600.0,10.5873,10.5946,10.5873,10.5873,22600.0
2013-07-01 11:50:00,14.52,14.53,14.51,14.53,59400.0,10.5946,10.6019,10.5873,10.6019,59400.0
2013-07-01 11:55:00,14.53,14.54,14.52,14.53,111200.0,10.6019,10.6092,10.5946,10.6019,111200.0
2013-07-01 12:00:00,14.53,14.54,14.5,14.51,96100.0,10.6019,10.6092,10.58,10.5873,96100.0
2013-07-01 12:05:00,14.51,14.53,14.5,14.53,121400.0,10.5873,10.6019,10.58,10.6019,121400.0
2013-07-01 12:10:00,14.53,14.54,14.52,14.53,76800.0,10.6019,10.6092,10.5946,10.6019,76800.0
2013-07-01 12:15:00,14.53,14.55,14.52,14.53,101900.0,10.6019,10.6165,10.5946,10.6019,101900.0
2013-07-01 12:20:00,14.52,14.53,14.5,14.5,36200.0,10.5946,10.6019,10.58,10.58,36200.0
2013-07-01 12:25:00,14.5,14.51,14.49,14.49,41500.0,10.58,10.5873,10.5727,10.5727,41500.0
2013-07-01 12:30:00,14.49,14.5,14.49,14.5,48300.0,10.5727,10.58,10.5727,10.58,48300.0
2013-07-01 12:35:00,14.5,14.51,14.49,14.5,64600.0,10.58,10.5873,10.5727,10.58,64600.0
2013-07-01 12:40:00,14.49,14.5,14.49,14.49,26500.0,10.5727,10.58,10.5727,10.5727,26500.0
2013-07-01 12:45:00,14.49,14.51,14.49,14.5,48100.0,10.5727,10.5873,10.5727,10.58,48100.0
2013-07-01 12:50:00,14.51,14.52,14.5,14.51,105900.0,10.5873,10.5946,10.58,10.5873,105900.0
2013-07-01 12:55:00,14.5,14.51,14.49,14.5,85700.0,10.58,10.5873,10.5727,10.58,85700.0
2013-07-01 13:00:00,14.5,14.51,14.49,14.51,64800.0,10.58,10.5873,10.5727,10.5873,64800.0
2013-07-01 13:05:00,14.5,14.51,14.49,14.49,59900.0,10.58,10.5873,10.5727,10.5727,59900.0
2013-07-01 13:10:00,14.49,14.51,14.49,14.49,57000.0,10.5727,10.5873,10.5727,10.5727,57000.0
2013-07-01 13:15:00,14.49,14.51,14.49,14.51,34400.0,10.5727,10.5873,10.5727,10.5873,34400.0
2013-07-01 13:20:00,14.5,14.52,14.49,14.52,68100.0,10.58,10.5946,10.5727,10.5946,68100.0
2013-07-01 13:25:00,14.52,14.54,14.51,14.51,104200.0,10.5946,10.6092,10.5873,10.5873,104200.0
2013-07-01 13:30:00,14.52,14.53,14.51,14.52,43200.0,10.5946,10.6019,10.5873,10.5946,43200.0
2013-07-01 13:35:00,14.51,14.52,14.51,14.52,32000.0,10.5873,10.5946,10.5873,10.5946,32000.0
2013-07-01 13:40:00,14.51,14.52,14.49,14.49,46900.0,10.5873,10.5946,10.5727,10.5727,46900.0
2013-07-01 13:45:00,14.49,14.5,14.48,14.48,36100.0,10.5727,10.58,10.5654,10.5654,36100.0
2013-07-01 13:50:00,14.49,14.49,14.47,14.47,17600.0,10.5727,10.5727,10.5582,10.5582,17600.0
2013-07-01 13:55:00,14.47,14.48,14.45,14.45,94500.0,10.5582,10.5654,10.5436,10.5436,94500.0
2013-07-01 14:00:00,14.45,14.47,14.44,14.45,53100.0,10.5436,10.5582,10.5363,10.5436,53100.0
2013-07-01 14:05:00,14.45,14.48,14.45,14.48,59800.0,10.5436,10.5654,10.5436,10.5654,59800.0
2013-07-01 14:10:00,14.47,14.49,14.46,14.46,62400.0,10.5582,10.5727,10.5509,10.5509,62400.0
2013-07-01 14:15:00,14.46,14.47,14.46,14.46,12000.0,10.5509,10.5582,10.5509,10.5509,12000.0
2013-07-01 14:20:00,14.46,14.46,14.44,14.44,62500.0,10.5509,10.5509,10.5363,10.5363,62500.0
2013-07-01 14:25:00,14.44,14.48,14.44,14.47,93700.0,10.5363,10.5654,10.5363,10.5582,93700.0
2013-07-01 14:30:00,14.48,14.48,14.47,14.48,41100.0,10.5654,10.5654,10.5582,10.5654,41100.0
2013-07-01 14:35:00,14.48,14.5,14.47,14.5,69200.0,10.5654,10.58,10.5582,10.58,69200.0
2013-07-01 14:40:00,14.5,14.53,14.49,14.53,59900.0,10.58,10.6019,10.5727,10.6019,59900.0
2013-07-01 14:45:00,14.53,14.53,14.51,14.51,92700.0,10.6019,10.6019,10.5873,10.5873,92700.0
2013-07-01 14:50:00,14.5,14.53,14.5,14.53,52400.0,10.58,10.6019,10.58,10.6019,52400.0
2013-07-01 14:55:00,14.52,14.53,14.51,14.52,35200.0,10.5946,10.6019,10.5873,10.5946,35200.0
2013-07-01 15:00:00,14.51,14.53,14.51,14.53,37300.0,10.5873,10.6019,10.5873,10.6019,37300.0
2013-07-01 15:05:00,14.53,14.53,14.52,14.53,25200.0,10.6019,10.6019,10.5946,10.6019,25200.0
2013-07-01 15:10:00,14.52,14.53,14.5,14.52,101400.0,10.5946,10.6019,10.58,10.5946,101400.0
2013-07-01 15:15:00,14.51,14.52,14.48,14.48,74600.0,10.5873,10.5946,10.5654,10.5654,74600.0
2013-07-01 15:20:00,14.48,14.5,14.48,14.48,91500.0,10.5654,10.58,10.5654,10.5654,91500.0
2013-07-01 15:25:00,14.48,14.49,14.47,14.47,69000.0,10.5654,10.5727,10.5582,10.5582,69000.0
2013-07-01 15:30:00,14.47,14.48,14.45,14.46,102600.0,10.5582,10.5654,10.5436,10.5509,102600.0
2013-07-01 15:35:00,14.45,14.46,14.42,14.43,119400.0,10.5436,10.5509,10.5217,10.529,119400.0
2013-07-01 15:40:00,14.43,14.44,14.4,14.41,192900.0,10.529,10.5363,10.5071,10.5144,192900.0
2013-07-01 15:45:00,14.42,14.44,14.42,14.43,165300.0,10.5217,10.5363,10.5217,10.529,165300.0
2013-07-01 15:50:00,14.43,14.44,14.4,14.42,210000.0,10.529,10.5363,10.5071,10.5217,210000.0
2013-07-01 15:55:00,14.42,14.46,14.42,14.44,489300.0,10.5217,10.5509,10.5217,10.5363,489300.0
2013-07-02 09:30:00,14.45,14.46,14.37,14.37,146600.0,10.5436,10.5509,10.4852,10.4852,146600.0
2013-07-02 09:35:00,14.37,14.47,14.36,14.45,97600.0,10.4852,10.5582,10.4779,10.5436,97600.0
2013-07-02 09:40:00,14.44,14.52,14.44,14.51,123800.0,10.5363,10.5946,10.5363,10.5873,123800.0
2013-07-02 09:45:00,14.51,14.52,14.46,14.51,78100.0,10.5873,10.5946,10.5509,10.5873,78100.0
2013-07-02 09:50:00,14.51,14.52,14.48,14.49,48800.0,10.5873,10.5946,10.5654,10.5727,48800.0
2013-07-02 09:55:00,14.49,14.51,14.45,14.45,46000.0,10.5727,10.5873,10.5436,10.5436,46000.0
2013-07-02 10:00:00,14.45,14.46,14.38,14.43,135100.0,10.5436,10.5509,10.4925,10.529,135100.0
2013-07-02 10:05:00,14.43,14.48,14.42,14.47,159900.0,10.529,10.5654,10.5217,10.5582,159900.0
2013-07-02 10:10:00,14.46,14.48,14.44,14.47,86500.0,10.5509,10.5654,10.5363,10.5582,86500.0
2013-07-02 10:15:00,14.47,14.48,14.44,14.47,64200.0,10.5582,10.5654,10.5363,10.5582,64200.0
2013-07-02 10:20:00,14.48,14.51,14.48,14.51,52800.0,10.5654,10.5873,10.5654,10.5873,52800.0
2013-07-02 10:25:00,14.51,14.52,14.5,14.52,42400.0,10.5873,10.5946,10.58,10.5946,42400.0
2013-07-02 10:30:00,14.51,14.52,14.46,14.48,100200.0,10.5873,10.5946,10.5509,10.5654,100200.0
2013-07-02 10:35:00,14.48,14.49,14.47,14.48,43100.0,10.5654,10.5727,10.5582,10.5654,43100.0
2013-07-02 10:40:00,14.49,14.51,14.49,14.51,27200.0,10.5727,10.5873,10.5727,10.5873,27200.0
2013-07-02 10:45:00,14.51,14.51,14.5,14.51,53900.0,10.5873,10.5873,10.58,10.5873,53900.0
2013-07-02 10:50:00,14.51,14.52,14.49,14.51,109000.0,10.5873,10.5946,10.5727,10.5873,109000.0
2013-07-02 10:55:00,14.51,14.53,14.5,14.52,42100.0,10.5873,10.6019,10.58,10.5946,42100.0
2013-07-02 11:00:00,14.52,14.53,14.51,14.52,89700.0,10.5946,10.6019,10.5873,10.5946,89700.0
2013-07-02 11:05:00,14.51,14.53,14.51,14.52,58200.0,10.5873,10.6019,10.5873,10.5946,58200.0
2013-07-02 11:10:00,14.51,14.53,14.51,14.52,32000.0,10.5873,10.6019,10.5873,10.5946,32000.0
2013-07-02 11:15:00,14.53,14.55,14.52,14.53,104500.0,10.6019,10.6165,10.5946,10.6019,104500.0
2013-07-02 11:20:00,14.53,14.54,14.51,14.52,42900.0,10.6019,10.6092,10.5873,10.5946,42900.0
2013-07-02 11:25:00,14.52,14.53,14.49,14.51,71200.0,10.5946,10.6019,10.5727,10.5873,71200.0
2013-07-02 11:30:00,14.51,14.51,14.49,14.5,59100.0,10.5873,10.5873,10.5727,10.58,59100.0
2013-07-02 11:35:00,14.5,14.51,14.49,14.5,32800.0,10.58,10.5873,10.5727,10.58,32800.0
2013-07-02 11:40:00,14.5,14.5,14.49,14.5,24000.0,10.58,10.58,10.5727,10.58,24000.0
2013-07-02 11:45:00,14.5,14.52,14.49,14.52,54300.0,10.58,10.5946,10.5727,10.5946,54300.0
2013-07-02 11:50:00,14.52,14.53,14.51,14.52,68600.0,10.5946,10.6019,10.5873,10.5946,68600.0
2013-07-02 11:55:00,14.52,14.52,14.49,14.49,33300.0,10.5946,10.5946,10.5727,10.5727,33300.0
2013-07-02 12:00:00,14.49,14.5,14.46,14.46,78100.0,10.5727,10.58,10.5509,10.5509,78100.0
2013-07-02 12:05:00,14.46,14.47,14.44,14.44,40400.0,10.5509,10.5582,10.5363,10.5363,40400.0
2013-07-02 12:10:00,14.44,14.44,14.42,14.43,64600.0,10.5363,10.5363,10.5217,10.529,64600.0
2013-07-02 12:15:00,14.44,14.45,14.43,14.44,30800.0,10.5363,10.5436,10.529,10.5363,30800.0
2013-07-02 12:20:00,14.44,14.44,14.41,14.42,58000.0,10.5363,10.5363,10.5144,10.5217,58000.0
2013-07-02 12:25:00,14.42,14.43,14.41,14.43,14600.0,10.5217,10.529,10.5144,10.529,14600.0
2013-07-02 12:30:00,14.43,14.46,14.42,14.45,76300.0,10.529,10.5509,10.5217,10.5436,76300.0
2013-07-02 12:35:00,14.45,14.46,14.44,14.46,37100.0,10.5436,10.5509,10.5363,10.5509,37100.0
2013-07-02 12:40:00,14.47,14.47,14.42,14.44,67100.0,10.5582,10.5582,10.5217,10.5363,67100.0
2013-07-02 12:45:00,14.44,14.45,14.42,14.44,36200.0,10.5363,10.5436,10.5217,10.5363,36200.0
2013-07-02 12:50:00,14.43,14.44,14.43,14.44,25100.0,10.529,10.5363,10.529,10.5363,25100.0
2013-07-02 12:55:00,14.44,14.44,14.42,14.43,75900.0,10.5363,10.5363,10.5217,10.529,75900.0
2013-07-02 13:00:00,14.42,14.43,14.4,14.41,86000.0,10.5217,10.529,10.5071,10.5144,86000.0
2013-07-02 13:05:00,14.4,14.43,14.4,14.43,63900.0,10.5071,10.529,10.5071,10.529,63900.0
2013-07-02 13:10:00,14.43,14.44,14.41,14.42,43800.0,10.529,10.5363,10.5144,10.5217,43800.0
2013-07-02 13:15:00,14.42,14.45,14.41,14.45,115000.0,10.5217,10.5436,10.5144,10.5436,115000.0
2013-07-02 13:20:00,14.45,14.46,14.44,14.46,64700.0,10.5436,10.5509,10.5363,10.5509,64700.0
2013-07-02 13:25:00,14.46,14.47,14.45,14.45,57700.0,10.5509,10.5582,10.5436,10.5436,57700.0
2013-07-02 13:30:00,14.45,14.46,14.45,14.45,77700.0,10.5436,10.5509,10.5436,10.5436,77700.0
2013-07-02 13:35:00,14.46,14.46,14.42,14.42,104500.0,10.5509,10.5509,10.5217,10.5217,104500.0
2013-07-02 13:40:00,14.42,14.43,14.4,14.42,43700.0,10.5217,10.529,10.5071,10.5217,43700.0
2013-07-02 13:45:00,14.42,14.42,14.4,14.42,67200.0,10.5217,10.5217,10.5071,10.5217,67200.0
2013-07-02 13:50:00,14.42,14.43,14.41,14.43,48000.0,10.5217,10.529,10.5144,10.529,48000.0
2013-07-02 13:55:00,14.43,14.43,14.41,14.42,27900.0,10.529,10.529,10.5144,10.5217,27900.0
2013-07-02 14:00:00,14.42,14.42,14.39,14.42,93800.0,10.5217,10.5217,10.4998,10.5217,93800.0
2013-07-02 14:05:00,14.42,14.42,14.38,14.38,74000.0,10.5217,10.5217,10.4925,10.4925,74000.0
2013-07-02 14:10:00,14.38,14.39,14.35,14.36,43300.0,10.4925,10.4998,10.4706,10.4779,43300.0
2013-07-02 14:15:00,14.35,14.36,14.33,14.34,73900.0,10.4706,10.4779,10.456,10.4633,73900.0
2013-07-02 14:20:00,14.33,14.34,14.32,14.32,35200.0,10.456,10.4633,10.4487,10.4487,35200.0
2013-07-02 14:25:00,14.33,14.33,14.31,14.32,46300.0,10.456,10.456,10.4414,10.4487,46300.0
2013-07-02 14:30:00,14.31,14.34,14.31,14.34,66800.0,10.4414,10.4633,10.4414,10.4633,66800.0
2013-07-02 14:35:00,14.35,14.35,14.3,14.31,91300.0,10.4706,10.4706,10.4341,10.4414,91300.0
2013-07-02 14:40:00,14.3,14.35,14.3,14.35,87800.0,10.4341,10.4706,10.4341,10.4706,87800.0
2013-07-02 14:45:00,14.35,14.36,14.32,14.35,145400.0,10.4706,10.4779,10.4487,10.4706,145400.0
2013-07-02 14:50:00,14.35,14.38,14.34,14.38,30100.0,10.4706,10.4925,10.4633,10.4925,30100.0
2013-07-02 14:55:00,14.37,14.41,14.37,14.39,162200.0,10.4852,10.5144,10.4852,10.4998,162200.0
2013-07-02 15:00:00,14.39,14.4,14.36,14.37,151600.0,10.4998,10.5071,10.4779,10.4852,151600.0
2013-07-02 15:05:00,14.37,14.38,14.36,14.37,63700.0,10.4852,10.4925,10.4779,10.4852,63700.0
2013-07-02 15:10:00,14.37,14.39,14.36,14.39,84400.0,10.4852,10.4998,10.4779,10.4998,84400.0
2013-07-02 15:15:00,14.38,14.39,14.37,14.39,91800.0,10.4925,10.4998,10.4852,10.4998,91800.0
2013-07-02 15:20:00,14.39,14.4,14.37,14.38,119300.0,10.4998,10.5071,10.4852,10.4925,119300.0
2013-07-02 15:25:00,14.38,14.38,14.36,14.38,105200.0,10.4925,10.4925,10.4779,10.4925,105200.0
2013-07-02 15:30:00,14.37,14.38,14.33,14.35,185000.0,10.4852,10.4925,10.456,10.4706,185000.0
2013-07-02 15:35:00,14.35,14.38,14.34,14.37,146100.0,10.4706,10.4925,10.4633,10.4852,146100.0
2013-07-02 15:40:00,14.37,14.38,14.36,14.38,103800.0,10.4852,10.4925,10.4779,10.4925,103800.0
2013-07-02 15:45:00,14.38,14.42,14.38,14.4,378000.0,10.4925,10.5217,10.4925,10.5071,378000.0
2013-07-02 15:50:00,14.4,14.41,14.39,14.4,181900.0,10.5071,10.5144,10.4998,10.5071,181900.0
2013-07-02 15:55:00,14.4,14.42,14.39,14.4,603600.0,10.5071,10.5217,10.4998,10.5071,603600.0
2013-07-03 09:30:00,14.31,14.31,14.21,14.21,317200.0,10.4414,10.4414,10.3684,10.3684,317200.0
2013-07-03 09:35:00,14.21,14.26,14.21,14.24,211000.0,10.3684,10.4049,10.3684,10.3903,211000.0
2013-07-03 09:40:00,14.23,14.27,14.22,14.24,142200.0,10.383,10.4122,10.3757,10.3903,142200.0
2013-07-03 09:45:00,14.23,14.25,14.23,14.24,107500.0,10.383,10.3976,10.383,10.3903,107500.0
2013-07-03 09:50:00,14.24,14.27,14.23,14.25,114200.0,10.3903,10.4122,10.383,10.3976,114200.0
2013-07-03 09:55:00,14.25,14.26,14.2,14.2,126900.0,10.3976,10.4049,10.3611,10.3611,126900.0
2013-07-03 10:00:00,14.2,14.21,14.13,14.13,338300.0,10.3611,10.3684,10.3101,10.3101,338300.0
2013-07-03 10:05:00,14.13,14.14,14.1,14.12,356500.0,10.3101,10.3174,10.2882,10.3028,356500.0
2013-07-03 10:10:00,14.12,14.19,14.1,14.19,282500.0,10.3028,10.3538,10.2882,10.3538,282500.0
2013-07-03 10:15:00,14.19,14.21,14.17,14.21,81500.0,10.3538,10.3684,10.3393,10.3684,81500.0
2013-07-03 10:20:00,14.21,14.24,14.21,14.21,52700.0,10.3684,10.3903,10.3684,10.3684,52700.0
2013-07-03 10:25:00,14.21,14.21,14.19,14.21,68600.0,10.3684,10.3684,10.3538,10.3684,68600.0
2013-07-03 10:30:00,14.22,14.22,14.2,14.2,76900.0,10.3757,10.3757,10.3611,10.3611,76900.0
2013-07-03 10:35:00,14.2,14.2,14.18,14.19,116400.0,10.3611,10.3611,10.3465,10.3538,116400.0
2013-07-03 10:40:00,14.18,14.21,14.18,14.2,72700.0,10.3465,10.3684,10.3465,10.3611,72700.0
2013-07-03 10:45:00,14.21,14.21,14.19,14.2,28500.0,10.3684,10.3684,10.3538,10.3611,28500.0
2013-07-03 10:50:00,14.19,14.21,14.18,14.18,66300.0,10.3538,10.3684,10.3465,10.3465,66300.0
2013-07-03 10:55:00,14.19,14.19,14.18,14.19,42300.0,10.3538,10.3538,10.3465,10.3538,42300.0
2013-07-03 11:00:00,14.19,14.21,14.18,14.19,105400.0,10.3538,10.3684,10.3465,10.3538,105400.0
2013-07-03 11:05:00,14.2,14.2,14.19,14.2,17500.0,10.3611,10.3611,10.3538,10.3611,17500.0
2013-07-03 11:10:00,14.19,14.21,14.19,14.21,68000.0,10.3538,10.3684,10.3538,10.3684,68000.0
2013-07-03 11:15:00,14.21,14.21,14.2,14.2,31100.0,10.3684,10.3684,10.3611,10.3611,31100.0
2013-07-03 11:20:00,14.21,14.21,14.19,14.2,64400.0,10.3684,10.3684,10.3538,10.3611,64400.0
2013-07-03 11:25:00,14.2,14.2,14.19,14.2,53600.0,10.3611,10.3611,10.3538,10.3611,53600.0
2013-07-03 11:30:00,14.2,14.21,14.19,14.2,80000.0,10.3611,10.3684,10.3538,10.3611,80000.0
2013-07-03 11:35:00,14.21,14.21,14.19,14.2,54400.0,10.3684,10.3684,10.3538,10.3611,54400.0
2013-07-03 11:40:00,14.2,14.21,14.19,14.2,70500.0,10.3611,10.3684,10.3538,10.3611,70500.0
2013-07-03 11:45:00,14.21,14.21,14.19,14.19,95200.0,10.3684,10.3684,10.3538,10.3538,95200.0
2013-07-03 11:50:00,14.2,14.23,14.19,14.22,120100.0,10.3611,10.383,10.3538,10.3757,120100.0
2013-07-03 11:55:00,14.23,14.27,14.22,14.25,356600.0,10.383,10.4122,10.3757,10.3976,356600.0
2013-07-03 12:00:00,14.25,14.26,14.23,14.26,381100.0,10.3976,10.4049,10.383,10.4049,381100.0
2013-07-03 12:05:00,14.25,14.26,14.24,14.25,158400.0,10.3976,10.4049,10.3903,10.3976,158400.0
2013-07-03 12:10:00,14.26,14.26,14.24,14.25,119300.0,10.4049,10.4049,10.3903,10.3976,119300.0
2013-07-03 12:15:00,14.25,14.25,14.24,14.25,60600.0,10.3976,10.3976,10.3903,10.3976,60600.0
2013-07-03 12:20:00,14.25,14.26,14.24,14.26,103200.0,10.3976,10.4049,10.3903,10.4049,103200.0
2013-07-03 12:25:00,14.25,14.26,14.25,14.25,57100.0,10.3976,10.4049,10.3976,10.3976,57100.0
2013-07-03 12:30:00,14.26,14.26,14.23,14.24,116400.0,10.4049,10.4049,10.383,10.3903,116400.0
2013-07-03 12:35:00,14.23,14.24,14.22,14.23,134800.0,10.383,10.3903,10.3757,10.383,134800.0
2013-07-03 12:40:00,14.23,14.23,14.21,14.23,141200.0,10.383,10.383,10.3684,10.383,141200.0
2013-07-03 12:45:00,14.23,14.23,14.22,14.23,149500.0,10.383,10.383,10.3757,10.383,149500.0
2013-07-03 12:50:00,14.23,14.26,14.22,14.26,153800.0,10.383,10.4049,10.3757,10.4049,153800.0
2013-07-03 12:55:00,14.26,14.28,14.25,14.27,330400.0,10.4049,10.4195,10.3976,10.4122,330400.0
2013-07-05 09:30:00,14.42,14.47,14.39,14.43,195700.0,10.5217,10.5582,10.4998,10.529,195700.0
2013-07-05 09:35:00,14.44,14.44,14.37,14.42,124000.0,10.5363,10.5363,10.4852,10.5217,124000.0
2013-07-05 09:40:00,14.42,14.47,14.4,14.47,160200.0,10.5217,10.5582,10.5071,10.5582,160200.0
2013-07-05 09:45:00,14.47,14.49,14.45,14.46,133700.0,10.5582,10.5727,10.5436,10.5509,133700.0
2013-07-05 09:50:00,14.45,14.49,14.45,14.48,58600.0,10.5436,10.5727,10.5436,10.5654,58600.0
2013-07-05 09:55:00,14.47,14.49,14.45,14.48,91800.0,10.5582,10.5727,10.5436,10.5654,91800.0
2013-07-05 10:00:00,14.47,14.49,14.43,14.45,204200.0,10.5582,10.5727,10.529,10.5436,204200.0
2013-07-05 10:05:00,14.45,14.48,14.44,14.46,101500.0,10.5436,10.5654,10.5363,10.5509,101500.0
2013-07-05 10:10:00,14.46,14.47,14.43,14.45,93400.0,10.5509,10.5582,10.529,10.5436,93400.0
2013-07-05 10:15:00,14.45,14.46,14.41,14.43,91100.0,10.5436,10.5509,10.5144,10.529,91100.0
2013-07-05 10:20:00,14.44,14.44,14.39,14.41,111600.0,10.5363,10.5363,10.4998,10.5144,111600.0
2013-07-05 10:25:00,14.41,14.42,14.39,14.42,49500.0,10.5144,10.5217,10.4998,10.5217,49500.0
2013-07-05 10:30:00,14.42,14.43,14.39,14.43,71000.0,10.5217,10.529,10.4998,10.529,71000.0
2013-07-05 10:35:00,14.43,14.43,14.37,14.37,75200.0,10.529,10.529,10.4852,10.4852,75200.0
2013-07-05 10:40:00,14.37,14.42,14.36,14.4,94000.0,10.4852,10.5217,10.4779,10.5071,94000.0
2013-07-05 10:45:00,14.39,14.41,14.38,14.4,56800.0,10.4998,10.5144,10.4925,10.5071,56800.0
2013-07-05 10:50:00,14.4,14.42,14.39,14.42,46900.0,10.5071,10.5217,10.4998,10.5217,46900.0
2013-07-05 10:55:00,14.42,14.46,14.41,14.46,26200.0,10.5217,10.5509,10.5144,10.5509,26200.0
2013-07-05 11:00:00,14.46,14.48,14.45,14.48,63000.0,10.5509,10.5654,10.5436,10.5654,63000.0
2013-07-05 11:05:00,14.47,14.48,14.45,14.46,55800.0,10.5582,10.5654,10.5436,10.5509,55800.0
2013-07-05 11:10:00,14.46,14.46,14.43,14.44,48100.0,10.5509,10.5509,10.529,10.5363,48100.0
2013-07-05 11:15:00,14.43,14.44,14.42,14.44,81000.0,10.529,10.5363,10.5217,10.5363,81000.0
2013-07-05 11:20:00,14.44,14.45,14.43,14.43,35700.0,10.5363,10.5436,10.529,10.529,35700.0
2013-07-05 11:25:00,14.44,14.45,14.44,14.44,41500.0,10.5363,10.5436,10.5363,10.5363,41500.0
2013-07-05 11:30:00,14.44,14.44,14.42,14.42,36500.0,10.5363,10.5363,10.5217,10.5217,36500.0
2013-07-05 11:35:00,14.42,14.45,14.42,14.45,46200.0,10.5217,10.5436,10.5217,10.5436,46200.0
2013-07-05 11:40:00,14.44,14.46,14.44,14.46,23000.0,10.5363,10.5509,10.5363,10.5509,23000.0
2013-07-05 11:45:00,14.45,14.47,14.44,14.46,43800.0,10.5436,10.5582,10.5363,10.5509,43800.0
2013-07-05 11:50:00,14.46,14.47,14.46,14.46,28500.0,10.5509,10.5582,10.5509,10.5509,28500.0
2013-07-05 11:55:00,14.47,14.5,14.46,14.49,94400.0,10.5582,10.58,10.5509,10.5727,94400.0
2013-07-05 12:00:00,14.49,14.5,14.49,14.5,50100.0,10.5727,10.58,10.5727,10.58,50100.0
2013-07-05 12:05:00,14.5,14.5,14.49,14.5,55000.0,10.58,10.58,10.5727,10.58,55000.0
2013-07-05 12:10:00,14.5,14.5,14.49,14.5,17500.0,10.58,10.58,10.5727,10.58,17500.0
2013-07-05 12:15:00,14.5,14.5,14.49,14.49,11700.0,10.58,10.58,10.5727,10.5727,11700.0
2013-07-05 12:20:00,14.5,14.5,14.49,14.5,15500.0,10.58,10.58,10.5727,10.58,15500.0
2013-07-05 12:25:00,14.5,14.51,14.49,14.5,43600.0,10.58,10.5873,10.5727,10.58,43600.0
2013-07-05 12:30:00,14.49,14.51,14.49,14.5,32400.0,10.5727,10.5873,10.5727,10.58,32400.0
2013-07-05 12:35:00,14.49,14.51,14.48,14.49,52200.0,10.5727,10.5873,10.5654,10.5727,52200.0
2013-07-05 12:40:00,14.49,14.5,14.48,14.5,64900.0,10.5727,10.58,10.5654,10.58,64900.0
2013-07-05 12:45:00,14.5,14.52,14.5,14.52,78400.0,10.58,10.5946,10.58,10.5946,78400.0
2013-07-05 12:50:00,14.52,14.52,14.51,14.52,10800.0,10.5946,10.5946,10.5873,10.5946,10800.0
2013-07-05 12:55:00,14.52,14.52,14.51,14.52,19100.0,10.5946,10.5946,10.5873,10.5946,19100.0
2013-07-05 13:00:00,14.52,14.52,14.51,14.52,77100.0,10.5946,10.5946,10.5873,10.5946,77100.0
2013-07-05 13:05:00,14.51,14.53,14.5,14.53,64000.0,10.5873,10.6019,10.58,10.6019,64000.0
2013-07-05 13:10:00,14.53,14.55,14.52,14.55,88500.0,10.6019,10.6165,10.5946,10.6165,88500.0
2013-07-05 13:15:00,14.55,14.55,14.54,14.55,59400.0,10.6165,10.6165,10.6092,10.6165,59400.0
2013-07-05 13:20:00,14.54,14.55,14.54,14.55,22100.0,10.6092,10.6165,10.6092,10.6165,22100.0
2013-07-05 13:25:00,14.54,14.55,14.53,14.54,40800.0,10.6092,10.6165,10.6019,10.6092,40800.0
2013-07-05 13:30:00,14.54,14.54,14.52,14.53,40000.0,10.6092,10.6092,10.5946,10.6019,40000.0
2013-07-05 13:35:00,14.53,14.54,14.52,14.52,46500.0,10.6019,10.6092,10.5946,10.5946,46500.0
2013-07-05 13:40:00,14.52,14.53,14.51,14.53,34800.0,10.5946,10.6019,10.5873,10.6019,34800.0
2013-07-05 13:45:00,14.53,14.53,14.52,14.53,16200.0,10.6019,10.6019,10.5946,10.6019,16200.0
2013-07-05 13:50:00,14.53,14.54,14.53,14.53,56400.0,10.6019,10.6092,10.6019,10.6019,56400.0
2013-07-05 13:55:00,14.54,14.55,14.53,14.54,45000.0,10.6092,10.6165,10.6019,10.6092,45000.0
2013-07-05 14:00:00,14.53,14.55,14.53,14.55,35400.0,10.6019,10.6165,10.6019,10.6165,35400.0
2013-07-05 14:05:00,14.54,14.56,14.53,14.55,73600.0,10.6092,10.6238,10.6019,10.6165,73600.0
2013-07-05 14:10:00,14.56,14.57,14.54,14.56,58900.0,10.6238,10.6311,10.6092,10.6238,58900.0
2013-07-05 14:15:00,14.56,14.58,14.55,14.56,109900.0,10.6238,10.6384,10.6165,10.6238,109900.0
2013-07-05 14:20:00,14.56,14.56,14.55,14.56,39400.0,10.6238,10.6238,10.6165,10.6238,39400.0
2013-07-05 14:25:00,14.56,14.56,14.55,14.55,25400.0,10.6238,10.6238,10.6165,10.6165,25400.0
2013-07-05 14:30:00,14.56,14.57,14.55,14.56,62400.0,10.6238,10.6311,10.6165,10.6238,62400.0
2013-07-05 14:35:00,14.55,14.57,14.55,14.57,42000.0,10.6165,10.6311,10.6165,10.6311,42000.0
2013-07-05 14:40:00,14.57,14.57,14.54,14.55,40300.0,10.6311,10.6311,10.6092,10.6165,40300.0
2013-07-05 14:45:00,14.54,14.55,14.52,14.54,61500.0,10.6092,10.6165,10.5946,10.6092,61500.0
2013-07-05 14:50:00,14.53,14.54,14.53,14.53,15900.0,10.6019,10.6092,10.6019,10.6019,15900.0
2013-07-05 14:55:00,14.53,14.54,14.53,14.54,28700.0,10.6019,10.6092,10.6019,10.6092,28700.0
2013-07-05 15:00:00,14.54,14.54,14.52,14.52,33300.0,10.6092,10.6092,10.5946,10.5946,33300.0
2013-07-05 15:05:00,14.53,14.53,14.51,14.52,20200.0,10.6019,10.6019,10.5873,10.5946,20200.0
2013-07-05 15:10:00,14.52,14.52,14.5,14.51,28500.0,10.5946,10.5946,10.58,10.5873,28500.0
2013-07-05 15:15:00,14.51,14.51,14.48,14.48,42900.0,10.5873,10.5873,10.5654,10.5654,42900.0
2013-07-05 15:20:00,14.48,14.49,14.47,14.48,24200.0,10.5654,10.5727,10.5582,10.5654,24200.0
2013-07-05 15:25:00,14.48,14.48,14.44,14.44,64100.0,10.5654,10.5654,10.5363,10.5363,64100.0
2013-07-05 15:30:00,14.44,14.46,14.44,14.46,93300.0,10.5363,10.5509,10.5363,10.5509,93300.0
2013-07-05 15:35:00,14.47,14.5,14.47,14.5,89100.0,10.5582,10.58,10.5582,10.58,89100.0
2013-07-05 15:40:00,14.5,14.5,14.49,14.5,28500.0,10.58,10.58,10.5727,10.58,28500.0
2013-07-05 15:45:00,14.5,14.5,14.48,14.49,106000.0,10.58,10.58,10.5654,10.5727,106000.0
2013-07-05 15:50:00,14.49,14.51,14.47,14.51,206800.0,10.5727,10.5873,10.5582,10.5873,206800.0
2013-07-05 15:55:00,14.51,14.53,14.5,14.53,317400.0,10.5873,10.6019,10.58,10.6019,317400.0
2013-07-08 09:30:00,14.62,14.65,14.57,14.58,140100.0,10.6676,10.6895,10.6311,10.6384,140100.0
2013-07-08 09:35:00,14.58,14.58,14.53,14.54,71900.0,10.6384,10.6384,10.6019,10.6092,71900.0
2013-07-08 09:40:00,14.54,14.54,14.46,14.49,180500.0,10.6092,10.6092,10.5509,10.5727,180500.0
2013-07-08 09:45:00,14.5,14.54,14.5,14.53,50400.0,10.58,10.6092,10.58,10.6019,50400.0
2013-07-08 09:50:00,14.54,14.57,14.53,14.57,72200.0,10.6092,10.6311,10.6019,10.6311,72200.0
2013-07-08 09:55:00,14.57,14.57,14.52,14.54,97600.0,10.6311,10.6311,10.5946,10.6092,97600.0
2013-07-08 10:00:00,14.54,14.6,14.53,14.58,111000.0,10.6092,10.653,10.6019,10.6384,111000.0
2013-07-08 10:05:00,14.58,14.59,14.55,14.57,74000.0,10.6384,10.6457,10.6165,10.6311,74000.0
2013-07-08 10:10:00,14.57,14.59,14.54,14.54,69700.0,10.6311,10.6457,10.6092,10.6092,69700.0
2013-07-08 10:15:00,14.54,14.56,14.53,14.56,74600.0,10.6092,10.6238,10.6019,10.6238,74600.0
2013-07-08 10:20:00,14.56,14.59,14.55,14.59,56300.0,10.6238,10.6457,10.6165,10.6457,56300.0
2013-07-08 10:25:00,14.59,14.61,14.59,14.6,62000.0,10.6457,10.6603,10.6457,10.653,62000.0
2013-07-08 10:30:00,14.6,14.62,14.59,14.6,84900.0,10.653,10.6676,10.6457,10.653,84900.0
2013-07-08 10:35:00,14.6,14.61,14.59,14.59,87600.0,10.653,10.6603,10.6457,10.6457,87600.0
2013-07-08 10:40:00,14.58,14.61,14.57,14.6,85300.0,10.6384,10.6603,10.6311,10.653,85300.0
2013-07-08 10:45:00,14.6,14.62,14.6,14.61,77900.0,10.653,10.6676,10.653,10.6603,77900.0
2013-07-08 10:50:00,14.61,14.61,14.57,14.57,72200.0,10.6603,10.6603,10.6311,10.6311,72200.0
2013-07-08 10:55:00,14.57,14.59,14.57,14.58,21400.0,10.6311,10.6457,10.6311,10.6384,21400.0
2013-07-08 11:00:00,14.59,14.61,14.59,14.61,44000.0,10.6457,10.6603,10.6457,10.6603,44000.0
2013-07-08 11:05:00,14.61,14.63,14.61,14.62,52200.0,10.6603,10.6749,10.6603,10.6676,52200.0
2013-07-08 11:10:00,14.62,14.62,14.6,14.61,29300.0,10.6676,10.6676,10.653,10.6603,29300.0
2013-07-08 11:15:00,14.61,14.61,14.59,14.6,38000.0,10.6603,10.6603,10.6457,10.653,38000.0
2013-07-08 11:20:00,14.59,14.6,14.57,14.57,29200.0,10.6457,10.653,10.6311,10.6311,29200.0
2013-07-08 11:25:00,14.57,14.59,14.57,14.57,31300.0,10.6311,10.6457,10.6311,10.6311,31300.0
2013-07-08 11:30:00,14.57,14.58,14.55,14.55,37800.0,10.6311,10.6384,10.6165,10.6165,37800.0
2013-07-08 11:35:00,14.55,14.57,14.55,14.57,54900.0,10.6165,10.6311,10.6165,10.6311,54900.0
2013-07-08 11:40:00,14.57,14.57,14.55,14.56,35400.0,10.6311,10.6311,10.6165,10.6238,35400.0
2013-07-08 11:45:00,14.56,14.57,14.56,14.57,16700.0,10.6238,10.6311,10.6238,10.6311,16700.0
2013-07-08 11:50:00,14.57,14.57,14.55,14.56,70400.0,10.6311,10.6311,10.6165,10.6238,70400.0
2013-07-08 11:55:00,14.56,14.56,14.53,14.54,80600.0,10.6238,10.6238,10.6019,10.6092,80600.0
2013-07-08 12:00:00,14.54,14.55,14.53,14.54,60200.0,10.6092,10.6165,10.6019,10.6092,60200.0
2013-07-08 12:05:00,14.54,14.54,14.5,14.5,38700.0,10.6092,10.6092,10.58,10.58,38700.0
2013-07-08 12:10:00,14.5,14.5,14.48,14.48,89300.0,10.58,10.58,10.5654,10.5654,89300.0
2013-07-08 12:15:00,14.48,14.5,14.48,14.49,45000.0,10.5654,10.58,10.5654,10.5727,45000.0
2013-07-08 12:20:00,14.5,14.53,14.49,14.52,53700.0,10.58,10.6019,10.5727,10.5946,53700.0
2013-07-08 12:25:00,14.53,14.53,14.51,14.52,25900.0,10.6019,10.6019,10.5873,10.5946,25900.0
2013-07-08 12:30:00,14.51,14.53,14.51,14.53,18500.0,10.5873,10.6019,10.5873,10.6019,18500.0
2013-07-08 12:35:00,14.53,14.54,14.52,14.54,12000.0,10.6019,10.6092,10.5946,10.6092,12000.0
2013-07-08 12:40:00,14.54,14.55,14.53,14.55,46900.0,10.6092,10.6165,10.6019,10.6165,46900.0
2013-07-08 12:45:00,14.55,14.55,14.52,14.52,20600.0,10.6165,10.6165,10.5946,10.5946,20600.0
2013-07-08 12:50:00,14.53,14.54,14.52,14.54,21400.0,10.6019,10.6092,10.5946,10.6092,21400.0
2013-07-08 12:55:00,14.54,14.54,14.52,14.53,37900.0,10.6092,10.6092,10.5946,10.6019,37900.0
2013-07-08 13:00:00,14.53,14.53,14.51,14.51,61900.0,10.6019,10.6019,10.5873,10.5873,61900.0
2013-07-08 13:05:00,14.52,14.53,14.51,14.52,31900.0,10.5946,10.6019,10.5873,10.5946,31900.0
2013-07-08 13:10:00,14.52,14.52,14.51,14.51,13600.0,10.5946,10.5946,10.5873,10.5873,13600.0
2013-07-08 13:15:00,14.52,14.52,14.5,14.52,85500.0,10.5946,10.5946,10.58,10.5946,85500.0
2013-07-08 13:20:00,14.52,14.53,14.51,14.51,58000.0,10.5946,10.6019,10.5873,10.5873,58000.0
2013-07-08 13:25:00,14.51,14.53,14.51,14.51,41100.0,10.5873,10.6019,10.5873,10.5873,41100.0
2013-07-08 13:30:00,14.51,14.53,14.51,14.53,36000.0,10.5873,10.6019,10.5873,10.6019,36000.0
2013-07-08 13:35:00,14.53,14.54,14.52,14.53,42800.0,10.6019,10.6092,10.5946,10.6019,42800.0
2013-07-08 13:40:00,14.54,14.54,14.53,14.54,33700.0,10.6092,10.6092,10.6019,10.6092,33700.0
2013-07-08 13:45:00,14.55,14.56,14.54,14.56,47100.0,10.6165,10.6238,10.6092,10.6238,47100.0
2013-07-08 13:50:00,14.56,14.56,14.55,14.56,14800.0,10.6238,10.6238,10.6165,10.6238,14800.0
2013-07-08 13:55:00,14.56,14.57,14.55,14.57,34900.0,10.6238,10.6311,10.6165,10.6311,34900.0
2013-07-08 14:00:00,14.57,14.57,14.55,14.55,62000.0,10.6311,10.6311,10.6165,10.6165,62000.0
2013-07-08 14:05:00,14.55,14.56,14.55,14.56,26700.0,10.6165,10.6238,10.6165,10.6238,26700.0
2013-07-08 14:10:00,14.55,14.56,14.54,14.54,126700.0,10.6165,10.6238,10.6092,10.6092,126700.0
2013-07-08 14:15:00,14.55,14.55,14.53,14.54,32200.0,10.6165,10.6165,10.6019,10.6092,32200.0
2013-07-08 14:20:00,14.54,14.54,14.53,14.54,22900.0,10.6092,10.6092,10.6019,10.6092,22900.0
2013-07-08 14:25:00,14.54,14.54,14.52,14.53,56000.0,10.6092,10.6092,10.5946,10.6019,56000.0
2013-07-08 14:30:00,14.53,14.54,14.53,14.54,34300.0,10.6019,10.6092,10.6019,10.6092,34300.0
2013-07-08 14:35:00,14.54,14.54,14.53,14.54,14600.0,10.6092,10.6092,10.6019,10.6092,14600.0
2013-07-08 14:40:00,14.54,14.55,14.53,14.53,64900.0,10.6092,10.6165,10.6019,10.6019,64900.0
2013-07-08 14:45:00,14.54,14.54,14.53,14.54,11900.0,10.6092,10.6092,10.6019,10.6092,11900.0
2013-07-08 14:50:00,14.54,14.55,14.53,14.55,54300.0,10.6092,10.6165,10.6019,10.6165,54300.0
2013-07-08 14:55:00,14.55,14.55,14.53,14.54,23000.0,10.6165,10.6165,10.6019,10.6092,23000.0
2013-07-08 15:00:00,14.54,14.54,14.52,14.53,88000.0,10.6092,10.6092,10.5946,10.6019,88000.0
2013-07-08 15:05:00,14.53,14.53,14.52,14.53,36700.0,10.6019,10.6019,10.5946,10.6019,36700.0
2013-07-08 15:10:00,14.53,14.53,14.52,14.53,58500.0,10.6019,10.6019,10.5946,10.6019,58500.0
2013-07-08 15:15:00,14.52,14.54,14.52,14.54,62900.0,10.5946,10.6092,10.5946,10.6092,62900.0
2013-07-08 15:20:00,14.54,14.54,14.53,14.54,46500.0,10.6092,10.6092,10.6019,10.6092,46500.0
2013-07-08 15:25:00,14.54,14.54,14.52,14.53,68300.0,10.6092,10.6092,10.5946,10.6019,68300.0
2013-07-08 15:30:00,14.53,14.53,14.51,14.52,160100.0,10.6019,10.6019,10.5873,10.5946,160100.0
2013-07-08 15:35:00,14.53,14.54,14.51,14.52,197600.0,10.6019,10.6092,10.5873,10.5946,197600.0
2013-07-08 15:40:00,14.52,14.53,14.51,14.53,93700.0,10.5946,10.6019,10.5873,10.6019,93700.0
2013-07-08 15:45:00,14.53,14.53,14.5,14.52,192000.0,10.6019,10.6019,10.58,10.5946,192000.0
2013-07-08 15:50:00,14.51,14.52,14.49,14.51,273200.0,10.5873,10.5946,10.5727,10.5873,273200.0
2013-07-08 15:55:00,14.52,14.55,14.52,14.54,446900.0,10.5946,10.6165,10.5946,10.6092,446900.0
2013-07-09 09:30:00,14.63,14.7,14.63,14.69,190400.0,10.6749,10.726,10.6749,10.7187,190400.0
2013-07-09 09:35:00,14.69,14.7,14.67,14.68,83100.0,10.7187,10.726,10.7041,10.7114,83100.0
2013-07-09 09:40:00,14.69,14.7,14.65,14.66,111800.0,10.7187,10.726,10.6895,10.6968,111800.0
2013-07-09 09:45:00,14.66,14.67,14.65,14.66,65000.0,10.6968,10.7041,10.6895,10.6968,65000.0
2013-07-09 09:50:00,14.67,14.67,14.65,14.67,49000.0,10.7041,10.7041,10.6895,10.7041,49000.0
2013-07-09 09:55:00,14.67,14.72,14.66,14.72,177500.0,10.7041,10.7406,10.6968,10.7406,177500.0
2013-07-09 10:00:00,14.71,14.72,14.68,14.71,135000.0,10.7333,10.7406,10.7114,10.7333,135000.0
2013-07-09 10:05:00,14.71,14.72,14.68,14.71,109100.0,10.7333,10.7406,10.7114,10.7333,109100.0
2013-07-09 10:10:00,14.71,14.73,14.7,14.73,122600.0,10.7333,10.7479,10.726,10.7479,122600.0
2013-07-09 10:15:00,14.72,14.74,14.71,14.74,131600.0,10.7406,10.7552,10.7333,10.7552,131600.0
2013-07-09 10:20:00,14.73,14.75,14.72,14.74,151000.0,10.7479,10.7625,10.7406,10.7552,151000.0
2013-07-09 10:25:00,14.74,14.74,14.7,14.71,125600.0,10.7552,10.7552,10.726,10.7333,125600.0
2013-07-09 10:30:00,14.71,14.74,14.71,14.71,109900.0,10.7333,10.7552,10.7333,10.7333,109900.0
2013-07-09 10:35:00,14.72,14.73,14.7,14.73,59400.0,10.7406,10.7479,10.726,10.7479,59400.0
2013-07-09 10:40:00,14.73,14.73,14.7,14.72,56900.0,10.7479,10.7479,10.726,10.7406,56900.0
2013-07-09 10:45:00,14.72,14.74,14.71,14.73,64500.0,10.7406,10.7552,10.7333,10.7479,64500.0
2013-07-09 10:50:00,14.73,14.75,14.71,14.75,379100.0,10.7479,10.7625,10.7333,10.7625,379100.0
2013-07-09 10:55:00,14.75,14.75,14.73,14.74,63700.0,10.7625,10.7625,10.7479,10.7552,63700.0
2013-07-09 11:00:00,14.74,14.75,14.74,14.75,102300.0,10.7552,10.7625,10.7552,10.7625,102300.0
2013-07-09 11:05:00,14.74,14.77,14.74,14.77,181300.0,10.7552,10.777,10.7552,10.777,181300.0
2013-07-09 11:10:00,14.77,14.78,14.75,14.76,104500.0,10.777,10.7843,10.7625,10.7698,104500.0
2013-07-09 11:15:00,14.75,14.77,14.75,14.77,70600.0,10.7625,10.777,10.7625,10.777,70600.0
2013-07-09 11:20:00,14.77,14.77,14.71,14.73,219200.0,10.777,10.777,10.7333,10.7479,219200.0
2013-07-09 11:25:00,14.73,14.76,14.72,14.76,566000.0,10.7479,10.7698,10.7406,10.7698,566000.0
2013-07-09 11:30:00,14.76,14.78,14.76,14.78,167000.0,10.7698,10.7843,10.7698,10.7843,167000.0
2013-07-09 11:35:00,14.78,14.79,14.78,14.79,35500.0,10.7843,10.7916,10.7843,10.7916,35500.0
2013-07-09 11:40:00,14.79,14.81,14.78,14.81,100700.0,10.7916,10.8062,10.7843,10.8062,100700.0
2013-07-09 11:45:00,14.81,14.82,14.8,14.81,94500.0,10.8062,10.8135,10.7989,10.8062,94500.0
2013-07-09 11:50:00,14.81,14.81,14.76,14.79,135800.0,10.8062,10.8062,10.7698,10.7916,135800.0
2013-07-09 11:55:00,14.79,14.81,14.78,14.8,79000.0,10.7916,10.8062,10.7843,10.7989,79000.0
2013-07-09 12:00:00,14.81,14.81,14.8,14.81,203900.0,10.8062,10.8062,10.7989,10.8062,203900.0
2013-07-09 12:05:00,14.8,14.82,14.78,14.81,234900.0,10.7989,10.8135,10.7843,10.8062,234900.0
2013-07-09 12:10:00,14.8,14.82,14.8,14.82,93700.0,10.7989,10.8135,10.7989,10.8135,93700.0
2013-07-09 12:15:00,14.82,14.86,14.81,14.85,453800.0,10.8135,10.8427,10.8062,10.8354,453800.0
2013-07-09 12:20:00,14.86,14.89,14.85,14.87,250000.0,10.8427,10.8646,10.8354,10.85,250000.0
2013-07-09 12:25:00,14.88,14.88,14.85,14.86,225900.0,10.8573,10.8573,10.8354,10.8427,225900.0
2013-07-09 12:30:00,14.86,14.86,14.83,14.85,267200.0,10.8427,10.8427,10.8208,10.8354,267200.0
2013-07-09 12:35:00,14.85,14.88,14.84,14.88,203100.0,10.8354,10.8573,10.8281,10.8573,203100.0
2013-07-09 12:40:00,14.88,14.89,14.87,14.88,95100.0,10.8573,10.8646,10.85,10.8573,95100.0
2013-07-09 12:45:00,14.88,14.89,14.86,14.86,146500.0,10.8573,10.8646,10.8427,10.8427,146500.0
2013-07-09 12:50:00,14.86,14.88,14.86,14.87,52000.0,10.8427,10.8573,10.8427,10.85,52000.0
2013-07-09 12:55:00,14.88,14.89,14.87,14.88,92300.0,10.8573,10.8646,10.85,10.8573,92300.0
2013-07-09 13:00:00,14.88,14.88,14.87,14.88,47700.0,10.8573,10.8573,10.85,10.8573,47700.0
2013-07-09 13:05:00,14.88,14.88,14.86,14.86,92900.0,10.8573,10.8573,10.8427,10.8427,92900.0
2013-07-09 13:10:00,14.87,14.87,14.86,14.86,46500.0,10.85,10.85,10.8427,10.8427,46500.0
2013-07-09 13:15:00,14.87,14.87,14.83,14.83,140800.0,10.85,10.85,10.8208,10.8208,140800.0
2013-07-09 13:20:00,14.82,14.83,14.81,14.81,63100.0,10.8135,10.8208,10.8062,10.8062,63100.0
2013-07-09 13:25:00,14.81,14.82,14.8,14.81,56000.0,10.8062,10.8135,10.7989,10.8062,56000.0
2013-07-09 13:30:00,14.81,14.82,14.8,14.82,77500.0,10.8062,10.8135,10.7989,10.8135,77500.0
2013-07-09 13:35:00,14.82,14.82,14.81,14.82,14600.0,10.8135,10.8135,10.8062,10.8135,14600.0
2013-07-09 13:40:00,14.82,14.82,14.8,14.81,53500.0,10.8135,10.8135,10.7989,10.8062,53500.0
2013-07-09 13:45:00,14.81,14.83,14.81,14.83,51000.0,10.8062,10.8208,10.8062,10.8208,51000.0
2013-07-09 13:50:00,14.83,14.84,14.83,14.84,87600.0,10.8208,10.8281,10.8208,10.8281,87600.0
2013-07-09 13:55:00,14.84,14.85,14.83,14.84,112300.0,10.8281,10.8354,10.8208,10.8281,112300.0
2013-07-09 14:00:00,14.84,14.84,14.83,14.83,53500.0,10.8281,10.8281,10.8208,10.8208,53500.0
2013-07-09 14:05:00,14.83,14.83,14.82,14.82,61300.0,10.8208,10.8208,10.8135,10.8135,61300.0
2013-07-09 14:10:00,14.83,14.84,14.82,14.84,72500.0,10.8208,10.8281,10.8135,10.8281,72500.0
2013-07-09 14:15:00,14.84,14.84,14.81,14.82,73100.0,10.8281,10.8281,10.8062,10.8135,73100.0
2013-07-09 14:20:00,14.82,14.86,14.82,14.85,229000.0,10.8135,10.8427,10.8135,10.8354,229000.0
2013-07-09 14:25:00,14.86,14.87,14.85,14.87,50500.0,10.8427,10.85,10.8354,10.85,50500.0
2013-07-09 14:30:00,14.86,14.87,14.84,14.84,66400.0,10.8427,10.85,10.8281,10.8281,66400.0
2013-07-09 14:35:00,14.84,14.85,14.83,14.83,55400.0,10.8281,10.8354,10.8208,10.8208,55400.0
2013-07-09 14:40:00,14.83,14.84,14.83,14.84,47900.0,10.8208,10.8281,10.8208,10.8281,47900.0
2013-07-09 14:45:00,14.84,14.85,14.83,14.85,59700.0,10.8281,10.8354,10.8208,10.8354,59700.0
2013-07-09 14:50:00,14.85,14.85,14.83,14.84,76400.0,10.8354,10.8354,10.8208,10.8281,76400.0
2013-07-09 14:55:00,14.83,14.84,14.82,14.82,56900.0,10.8208,10.8281,10.8135,10.8135,56900.0
2013-07-09 15:00:00,14.82,14.84,14.82,14.84,97300.0,10.8135,10.8281,10.8135,10.8281,97300.0
2013-07-09 15:05:00,14.84,14.84,14.83,14.84,33100.0,10.8281,10.8281,10.8208,10.8281,33100.0
2013-07-09 15:10:00,14.84,14.84,14.83,14.83,50700.0,10.8281,10.8281,10.8208,10.8208,50700.0
2013-07-09 15:15:00,14.83,14.84,14.83,14.84,85300.0,10.8208,10.8281,10.8208,10.8281,85300.0
2013-07-09 15:20:00,14.84,14.84,14.8,14.81,117600.0,10.8281,10.8281,10.7989,10.8062,117600.0
2013-07-09 15:25:00,14.8,14.81,14.8,14.8,73600.0,10.7989,10.8062,10.7989,10.7989,73600.0
2013-07-09 15:30:00,14.8,14.82,14.79,14.81,286800.0,10.7989,10.8135,10.7916,10.8062,286800.0
2013-07-09 15:35:00,14.82,14.83,14.8,14.8,429200.0,10.8135,10.8208,10.7989,10.7989,429200.0
2013-07-09 15:40:00,14.81,14.81,14.77,14.77,183900.0,10.8062,10.8062,10.777,10.777,183900.0
2013-07-09 15:45:00,14.77,14.78,14.74,14.75,348300.0,10.777,10.7843,10.7552,10.7625,348300.0
2013-07-09 15:50:00,14.75,14.75,14.74,14.74,220100.0,10.7625,10.7625,10.7552,10.7552,220100.0
2013-07-09 15:55:00,14.74,14.78,14.73,14.78,720400.0,10.7552,10.7843,10.7479,10.7843,720400.0
2013-07-10 09:30:00,14.83,14.83,14.66,14.74,267000.0,10.8208,10.8208,10.6968,10.7552,267000.0
2013-07-10 09:35:00,14.74,14.77,14.73,14.75,70800.0,10.7552,10.777,10.7479,10.7625,70800.0
2013-07-10 09:40:00,14.75,14.77,14.74,14.77,55300.0,10.7625,10.777,10.7552,10.777,55300.0
2013-07-10 09:45:00,14.77,14.78,14.75,14.78,111700.0,10.777,10.7843,10.7625,10.7843,111700.0
2013-07-10 09:50:00,14.78,14.78,14.75,14.77,96100.0,10.7843,10.7843,10.7625,10.777,96100.0
2013-07-10 09:55:00,14.78,14.79,14.77,14.78,105200.0,10.7843,10.7916,10.777,10.7843,105200.0
2013-07-10 10:00:00,14.79,14.85,14.79,14.85,122400.0,10.7916,10.8354,10.7916,10.8354,122400.0
2013-07-10 10:05:00,14.85,14.88,14.84,14.86,75100.0,10.8354,10.8573,10.8281,10.8427,75100.0
2013-07-10 10:10:00,14.86,14.87,14.82,14.83,100700.0,10.8427,10.85,10.8135,10.8208,100700.0
2013-07-10 10:15:00,14.82,14.83,14.77,14.77,76200.0,10.8135,10.8208,10.777,10.777,76200.0
2013-07-10 10:20:00,14.77,14.79,14.77,14.79,71500.0,10.777,10.7916,10.777,10.7916,71500.0
2013-07-10 10:25:00,14.79,14.8,14.77,14.79,102400.0,10.7916,10.7989,10.777,10.7916,102400.0
2013-07-10 10:30:00,14.79,14.8,14.77,14.78,112200.0,10.7916,10.7989,10.777,10.7843,112200.0
2013-07-10 10:35:00,14.77,14.81,14.77,14.81,48500.0,10.777,10.8062,10.777,10.8062,48500.0
2013-07-10 10:40:00,14.8,14.81,14.79,14.81,32100.0,10.7989,10.8062,10.7916,10.8062,32100.0
2013-07-10 10:45:00,14.81,14.81,14.8,14.81,14900.0,10.8062,10.8062,10.7989,10.8062,14900.0
2013-07-10 10:50:00,14.81,14.82,14.8,14.81,28800.0,10.8062,10.8135,10.7989,10.8062,28800.0
2013-07-10 10:55:00,14.82,14.82,14.81,14.82,29500.0,10.8135,10.8135,10.8062,10.8135,29500.0
2013-07-10 11:00:00,14.82,14.82,14.77,14.77,90300.0,10.8135,10.8135,10.777,10.777,90300.0
2013-07-10 11:05:00,14.77,14.77,14.75,14.75,35500.0,10.777,10.777,10.7625,10.7625,35500.0
2013-07-10 11:10:00,14.75,14.76,14.74,14.75,49300.0,10.7625,10.7698,10.7552,10.7625,49300.0
2013-07-10 11:15:00,14.76,14.76,14.75,14.75,23300.0,10.7698,10.7698,10.7625,10.7625,23300.0
2013-07-10 11:20:00,14.76,14.76,14.75,14.76,13300.0,10.7698,10.7698,10.7625,10.7698,13300.0
2013-07-10 11:25:00,14.75,14.76,14.75,14.76,26200.0,10.7625,10.7698,10.7625,10.7698,26200.0
2013-07-10 11:30:00,14.75,14.76,14.75,14.76,32200.0,10.7625,10.7698,10.7625,10.7698,32200.0
2013-07-10 11:35:00,14.76,14.76,14.75,14.76,17700.0,10.7698,10.7698,10.7625,10.7698,17700.0
2013-07-10 11:40:00,14.76,14.78,14.75,14.77,92100.0,10.7698,10.7843,10.7625,10.777,92100.0
2013-07-10 11:45:00,14.77,14.77,14.75,14.76,37700.0,10.777,10.777,10.7625,10.7698,37700.0
2013-07-10 11:50:00,14.76,14.78,14.75,14.78,74000.0,10.7698,10.7843,10.7625,10.7843,74000.0
2013-07-10 11:55:00,14.78,14.79,14.77,14.79,56800.0,10.7843,10.7916,10.777,10.7916,56800.0
2013-07-10 12:00:00,14.78,14.8,14.78,14.8,45900.0,10.7843,10.7989,10.7843,10.7989,45900.0
2013-07-10 12:05:00,14.8,14.8,14.79,14.8,40500.0,10.7989,10.7989,10.7916,10.7989,40500.0
2013-07-10 12:10:00,14.8,14.82,14.8,14.82,50500.0,10.7989,10.8135,10.7989,10.8135,50500.0
2013-07-10 12:15:00,14.82,14.82,14.79,14.8,53000.0,10.8135,10.8135,10.7916,10.7989,53000.0
2013-07-10 12:20:00,14.8,14.8,14.79,14.79,7600.0,10.7989,10.7989,10.7916,10.7916,7600.0
2013-07-10 12:25:00,14.79,14.8,14.76,14.77,59900.0,10.7916,10.7989,10.7698,10.777,59900.0
2013-07-10 12:30:00,14.77,14.77,14.76,14.77,13200.0,10.777,10.777,10.7698,10.777,13200.0
2013-07-10 12:35:00,14.76,14.78,14.76,14.77,31300.0,10.7698,10.7843,10.7698,10.777,31300.0
2013-07-10 12:40:00,14.78,14.79,14.78,14.78,23400.0,10.7843,10.7916,10.7843,10.7843,23400.0
2013-07-10 12:45:00,14.78,14.78,14.77,14.78,11100.0,10.7843,10.7843,10.777,10.7843,11100.0
2013-07-10 12:50:00,14.78,14.79,14.77,14.78,23400.0,10.7843,10.7916,10.777,10.7843,23400.0
2013-07-10 12:55:00,14.78,14.78,14.76,14.77,46800.0,10.7843,10.7843,10.7698,10.777,46800.0
2013-07-10 13:00:00,14.78,14.79,14.77,14.78,50500.0,10.7843,10.7916,10.777,10.7843,50500.0
2013-07-10 13:05:00,14.78,14.79,14.77,14.78,21200.0,10.7843,10.7916,10.777,10.7843,21200.0
2013-07-10 13:10:00,14.78,14.78,14.76,14.76,51700.0,10.7843,10.7843,10.7698,10.7698,51700.0
2013-07-10 13:15:00,14.76,14.78,14.76,14.78,26200.0,10.7698,10.7843,10.7698,10.7843,26200.0
2013-07-10 13:20:00,14.77,14.78,14.76,14.77,61300.0,10.777,10.7843,10.7698,10.777,61300.0
2013-07-10 13:25:00,14.77,14.78,14.76,14.78,33200.0,10.777,10.7843,10.7698,10.7843,33200.0
2013-07-10 13:30:00,14.78,14.8,14.77,14.8,30400.0,10.7843,10.7989,10.777,10.7989,30400.0
2013-07-10 13:35:00,14.8,14.8,14.79,14.79,29400.0,10.7989,10.7989,10.7916,10.7916,29400.0
2013-07-10 13:40:00,14.8,14.8,14.78,14.79,44200.0,10.7989,10.7989,10.7843,10.7916,44200.0
2013-07-10 13:45:00,14.79,14.8,14.78,14.8,34800.0,10.7916,10.7989,10.7843,10.7989,34800.0
2013-07-10 13:50:00,14.8,14.8,14.79,14.8,14500.0,10.7989,10.7989,10.7916,10.7989,14500.0
2013-07-10 13:55:00,14.8,14.8,14.78,14.79,54000.0,10.7989,10.7989,10.7843,10.7916,54000.0
2013-07-10 14:00:00,14.78,14.84,14.77,14.82,454800.0,10.7843,10.8281,10.777,10.8135,454800.0
2013-07-10 14:05:00,14.82,14.83,14.79,14.81,150700.0,10.8135,10.8208,10.7916,10.8062,150700.0
2013-07-10 14:10:00,14.81,14.83,14.79,14.83,107500.0,10.8062,10.8208,10.7916,10.8208,107500.0
2013-07-10 14:15:00,14.83,14.85,14.81,14.85,126200.0,10.8208,10.8354,10.8062,10.8354,126200.0
2013-07-10 14:20:00,14.85,14.85,14.82,14.83,85700.0,10.8354,10.8354,10.8135,10.8208,85700.0
2013-07-10 14:25:00,14.83,14.83,14.79,14.8,74400.0,10.8208,10.8208,10.7916,10.7989,74400.0
2013-07-10 14:30:00,14.81,14.81,14.79,14.81,39100.0,10.8062,10.8062,10.7916,10.8062,39100.0
2013-07-10 14:35:00,14.8,14.8,14.75,14.77,91400.0,10.7989,10.7989,10.7625,10.777,91400.0
2013-07-10 14:40:00,14.77,14.78,14.76,14.77,66300.0,10.777,10.7843,10.7698,10.777,66300.0
2013-07-10 14:45:00,14.78,14.78,14.73,14.75,88200.0,10.7843,10.7843,10.7479,10.7625,88200.0
2013-07-10 14:50:00,14.75,14.78,14.74,14.76,111500.0,10.7625,10.7843,10.7552,10.7698,111500.0
2013-07-10 14:55:00,14.76,14.78,14.76,14.78,78300.0,10.7698,10.7843,10.7698,10.7843,78300.0
2013-07-10 15:00:00,14.78,14.79,14.77,14.78,41700.0,10.7843,10.7916,10.777,10.7843,41700.0
2013-07-10 15:05:00,14.79,14.79,14.75,14.77,87300.0,10.7916,10.7916,10.7625,10.777,87300.0
2013-07-10 15:10:00,14.76,14.78,14.75,14.75,71000.0,10.7698,10.7843,10.7625,10.7625,71000.0
2013-07-10 15:15:00,14.76,14.77,14.75,14.77,45400.0,10.7698,10.777,10.7625,10.777,45400.0
2013-07-10 15:20:00,14.77,14.79,14.77,14.79,61200.0,10.777,10.7916,10.777,10.7916,61200.0
2013-07-10 15:25:00,14.79,14.82,14.79,14.8,119700.0,10.7916,10.8135,10.7916,10.7989,119700.0
2013-07-10 15:30:00,14.79,14.81,14.78,14.78,73500.0,10.7916,10.8062,10.7843,10.7843,73500.0
2013-07-10 15:35:00,14.78,14.79,14.77,14.79,76700.0,10.7843,10.7916,10.777,10.7916,76700.0
2013-07-10 15:40:00,14.79,14.8,14.78,14.78,79600.0,10.7916,10.7989,10.7843,10.7843,79600.0
2013-07-10 15:45:00,14.79,14.8,14.78,14.8,141500.0,10.7916,10.7989,10.7843,10.7989,141500.0
2013-07-10 15:50:00,14.79,14.81,14.79,14.8,253900.0,10.7916,10.8062,10.7916,10.7989,253900.0
2013-07-10 15:55:00,14.8,14.8,14.79,14.79,466900.0,10.7989,10.7989,10.7916,10.7916,466900.0
2013-07-11 09:30:00,15.0,15.01,14.88,14.89,272900.0,10.9449,10.9522,10.8573,10.8646,272900.0
2013-07-11 09:35:00,14.89,14.91,14.85,14.9,176800.0,10.8646,10.8792,10.8354,10.8719,176800.0
2013-07-11 09:40:00,14.9,14.96,14.9,14.94,157800.0,10.8719,10.9157,10.8719,10.9011,157800.0
2013-07-11 09:45:00,14.95,14.96,14.92,14.94,174400.0,10.9084,10.9157,10.8865,10.9011,174400.0
2013-07-11 09:50:00,14.94,14.99,14.94,14.98,145800.0,10.9011,10.9376,10.9011,10.9303,145800.0
2013-07-11 09:55:00,14.98,15.0,14.97,14.99,87400.0,10.9303,10.9449,10.923,10.9376,87400.0
2013-07-11 10:00:00,15.0,15.0,14.95,14.95,91100.0,10.9449,10.9449,10.9084,10.9084,91100.0
2013-07-11 10:05:00,14.95,14.96,14.94,14.96,86700.0,10.9084,10.9157,10.9011,10.9157,86700.0
2013-07-11 10:10:00,14.96,14.99,14.96,14.97,89100.0,10.9157,10.9376,10.9157,10.923,89100.0
2013-07-11 10:15:00,14.98,14.99,14.97,14.99,68800.0,10.9303,10.9376,10.923,10.9376,68800.0
2013-07-11 10:20:00,14.98,14.99,14.96,14.98,64300.0,10.9303,10.9376,10.9157,10.9303,64300.0
2013-07-11 10:25:00,14.98,14.99,14.96,14.96,133300.0,10.9303,10.9376,10.9157,10.9157,133300.0
2013-07-11 10:30:00,14.97,14.97,14.94,14.95,70800.0,10.923,10.923,10.9011,10.9084,70800.0
2013-07-11 10:35:00,14.95,14.96,14.94,14.96,82700.0,10.9084,10.9157,10.9011,10.9157,82700.0
2013-07-11 10:40:00,14.95,14.96,14.93,14.93,144000.0,10.9084,10.9157,10.8938,10.8938,144000.0
2013-07-11 10:45:00,14.94,14.95,14.92,14.93,52200.0,10.9011,10.9084,10.8865,10.8938,52200.0
2013-07-11 10:50:00,14.93,14.97,14.93,14.97,66300.0,10.8938,10.923,10.8938,10.923,66300.0
2013-07-11 10:55:00,14.97,14.98,14.95,14.96,55200.0,10.923,10.9303,10.9084,10.9157,55200.0
2013-07-11 11:00:00,14.96,14.96,14.95,14.95,17700.0,10.9157,10.9157,10.9084,10.9084,17700.0
2013-07-11 11:05:00,14.96,14.96,14.93,14.95,65300.0,10.9157,10.9157,10.8938,10.9084,65300.0
2013-07-11 11:10:00,14.95,14.96,14.94,14.96,41300.0,10.9084,10.9157,10.9011,10.9157,41300.0
2013-07-11 11:15:00,14.96,14.97,14.95,14.96,44500.0,10.9157,10.923,10.9084,10.9157,44500.0
2013-07-11 11:20:00,14.97,14.97,14.95,14.97,51500.0,10.923,10.923,10.9084,10.923,51500.0
2013-07-11 11:25:00,14.97,14.98,14.96,14.98,25400.0,10.923,10.9303,10.9157,10.9303,25400.0
2013-07-11 11:30:00,14.98,14.98,14.96,14.97,90200.0,10.9303,10.9303,10.9157,10.923,90200.0
2013-07-11 11:35:00,14.97,14.97,14.96,14.96,25700.0,10.923,10.923,10.9157,10.9157,25700.0
2013-07-11 11:40:00,14.96,14.98,14.96,14.98,40200.0,10.9157,10.9303,10.9157,10.9303,40200.0
2013-07-11 11:45:00,14.98,14.99,14.97,14.99,37200.0,10.9303,10.9376,10.923,10.9376,37200.0
2013-07-11 11:50:00,14.99,14.99,14.98,14.99,14900.0,10.9376,10.9376,10.9303,10.9376,14900.0
2013-07-11 11:55:00,14.99,15.0,14.98,15.0,31100.0,10.9376,10.9449,10.9303,10.9449,31100.0
2013-07-11 12:00:00,15.0,15.0,14.98,14.99,47700.0,10.9449,10.9449,10.9303,10.9376,47700.0
2013-07-11 12:05:00,14.99,14.99,14.97,14.97,39000.0,10.9376,10.9376,10.923,10.923,39000.0
2013-07-11 12:10:00,14.98,14.98,14.97,14.98,18100.0,10.9303,10.9303,10.923,10.9303,18100.0
2013-07-11 12:15:00,14.98,14.98,14.97,14.98,34000.0,10.9303,10.9303,10.923,10.9303,34000.0
2013-07-11 12:20:00,14.98,14.98,14.97,14.98,20200.0,10.9303,10.9303,10.923,10.9303,20200.0
2013-07-11 12:25:00,14.98,14.98,14.97,14.98,34600.0,10.9303,10.9303,10.923,10.9303,34600.0
2013-07-11 12:30:00,14.98,14.98,14.96,14.96,59000.0,10.9303,10.9303,10.9157,10.9157,59000.0
2013-07-11 12:35:00,14.96,14.97,14.94,14.95,145300.0,10.9157,10.923,10.9011,10.9084,145300.0
2013-07-11 12:40:00,14.95,14.96,14.94,14.96,21400.0,10.9084,10.9157,10.9011,10.9157,21400.0
2013-07-11 12:45:00,14.96,14.96,14.95,14.96,17400.0,10.9157,10.9157,10.9084,10.9157,17400.0
2013-07-11 12:50:00,14.96,14.98,14.95,14.98,25800.0,10.9157,10.9303,10.9084,10.9303,25800.0
2013-07-11 12:55:00,14.98,14.98,14.97,14.97,20500.0,10.9303,10.9303,10.923,10.923,20500.0
2013-07-11 13:00:00,14.98,14.98,14.97,14.98,13200.0,10.9303,10.9303,10.923,10.9303,13200.0
2013-07-11 13:05:00,14.98,14.98,14.96,14.97,198300.0,10.9303,10.9303,10.9157,10.923,198300.0
2013-07-11 13:10:00,14.96,14.97,14.94,14.95,78100.0,10.9157,10.923,10.9011,10.9084,78100.0
2013-07-11 13:15:00,14.95,14.95,14.94,14.95,62800.0,10.9084,10.9084,10.9011,10.9084,62800.0
2013-07-11 13:20:00,14.95,14.95,14.94,14.94,30000.0,10.9084,10.9084,10.9011,10.9011,30000.0
2013-07-11 13:25:00,14.95,14.95,14.93,14.93,115200.0,10.9084,10.9084,10.8938,10.8938,115200.0
2013-07-11 13:30:00,14.94,14.95,14.93,14.95,120800.0,10.9011,10.9084,10.8938,10.9084,120800.0
2013-07-11 13:35:00,14.95,14.95,14.94,14.94,35300.0,10.9084,10.9084,10.9011,10.9011,35300.0
2013-07-11 13:40:00,14.94,14.95,14.94,14.94,89000.0,10.9011,10.9084,10.9011,10.9011,89000.0
2013-07-11 13:45:00,14.94,14.95,14.94,14.94,22700.0,10.9011,10.9084,10.9011,10.9011,22700.0
2013-07-11 13:50:00,14.94,14.95,14.92,14.95,190300.0,10.9011,10.9084,10.8865,10.9084,190300.0
2013-07-11 13:55:00,14.95,14.96,14.94,14.95,234500.0,10.9084,10.9157,10.9011,10.9084,234500.0
2013-07-11 14:00:00,14.95,14.96,14.94,14.96,150800.0,10.9084,10.9157,10.9011,10.9157,150800.0
2013-07-11 14:05:00,14.96,14.96,14.95,14.96,44000.0,10.9157,10.9157,10.9084,10.9157,44000.0
2013-07-11 14:10:00,14.96,14.97,14.96,14.96,90700.0,10.9157,10.923,10.9157,10.9157,90700.0
2013-07-11 14:15:00,14.96,14.98,14.96,14.98,41500.0,10.9157,10.9303,10.9157,10.9303,41500.0
2013-07-11 14:20:00,14.98,15.0,14.97,15.0,71300.0,10.9303,10.9449,10.923,10.9449,71300.0
2013-07-11 14:25:00,15.0,15.01,14.99,15.0,166200.0,10.9449,10.9522,10.9376,10.9449,166200.0
2013-07-11 14:30:00,15.0,15.05,14.99,15.05,247000.0,10.9449,10.9814,10.9376,10.9814,247000.0
2013-07-11 14:35:00,15.04,15.06,15.04,15.04,107900.0,10.9741,10.9886,10.9741,10.9741,107900.0
2013-07-11 14:40:00,15.05,15.05,15.04,15.05,71600.0,10.9814,10.9814,10.9741,10.9814,71600.0
2013-07-11 14:45:00,15.05,15.05,15.04,15.05,32700.0,10.9814,10.9814,10.9741,10.9814,32700.0
2013-07-11 14:50:00,15.05,15.06,15.04,15.05,178700.0,10.9814,10.9886,10.9741,10.9814,178700.0
2013-07-11 14:55:00,15.06,15.06,15.03,15.04,123200.0,10.9886,10.9886,10.9668,10.9741,123200.0
2013-07-11 15:00:00,15.04,15.05,15.03,15.04,86600.0,10.9741,10.9814,10.9668,10.9741,86600.0
2013-07-11 15:05:00,15.04,15.05,15.03,15.04,148200.0,10.9741,10.9814,10.9668,10.9741,148200.0
2013-07-11 15:10:00,15.04,15.05,15.03,15.05,63400.0,10.9741,10.9814,10.9668,10.9814,63400.0
2013-07-11 15:15:00,15.05,15.06,15.04,15.06,130200.0,10.9814,10.9886,10.9741,10.9886,130200.0
2013-07-11 15:20:00,15.06,15.08,15.05,15.08,159400.0,10.9886,11.0032,10.9814,11.0032,159400.0
2013-07-11 15:25:00,15.08,15.08,15.06,15.07,137900.0,11.0032,11.0032,10.9886,10.9959,137900.0
2013-07-11 15:30:00,15.07,15.07,15.03,15.03,182800.0,10.9959,10.9959,10.9668,10.9668,182800.0
2013-07-11 15:35:00,15.04,15.04,15.03,15.04,70800.0,10.9741,10.9741,10.9668,10.9741,70800.0
2013-07-11 15:40:00,15.04,15.06,15.03,15.06,221900.0,10.9741,10.9886,10.9668,10.9886,221900.0
2013-07-11 15:45:00,15.06,15.06,15.05,15.06,107900.0,10.9886,10.9886,10.9814,10.9886,107900.0
2013-07-11 15:50:00,15.05,15.06,15.03,15.04,294800.0,10.9814,10.9886,10.9668,10.9741,294800.0
2013-07-11 15:55:00,15.04,15.06,15.02,15.05,759500.0,10.9741,10.9886,10.9595,10.9814,759500.0
2013-07-12 09:30:00,15.02,15.07,15.02,15.05,121800.0,10.9595,10.9959,10.9595,10.9814,121800.0
2013-07-12 09:35:00,15.05,15.08,15.02,15.07,122100.0,10.9814,11.0032,10.9595,10.9959,122100.0
2013-07-12 09:40:00,15.07,15.07,15.01,15.03,54800.0,10.9959,10.9959,10.9522,10.9668,54800.0
2013-07-12 09:45:00,15.03,15.04,15.01,15.02,78900.0,10.9668,10.9741,10.9522,10.9595,78900.0
2013-07-12 09:50:00,15.03,15.05,15.0,15.0,52500.0,10.9668,10.9814,10.9449,10.9449,52500.0
2013-07-12 09:55:00,15.01,15.01,14.95,14.99,80600.0,10.9522,10.9522,10.9084,10.9376,80600.0
2013-07-12 10:00:00,14.99,14.99,14.96,14.98,64900.0,10.9376,10.9376,10.9157,10.9303,64900.0
2013-07-12 10:05:00,14.98,14.99,14.93,14.94,65500.0,10.9303,10.9376,10.8938,10.9011,65500.0
2013-07-12 10:10:00,14.93,14.94,14.91,14.93,142300.0,10.8938,10.9011,10.8792,10.8938,142300.0
2013-07-12 10:15:00,14.94,14.96,14.92,14.94,124500.0,10.9011,10.9157,10.8865,10.9011,124500.0
2013-07-12 10:20:00,14.95,14.95,14.94,14.94,30800.0,10.9084,10.9084,10.9011,10.9011,30800.0
2013-07-12 10:25:00,14.95,14.95,14.88,14.89,156200.0,10.9084,10.9084,10.8573,10.8646,156200.0
2013-07-12 10:30:00,14.88,14.9,14.88,14.89,94700.0,10.8573,10.8719,10.8573,10.8646,94700.0
2013-07-12 10:35:00,14.9,14.92,14.9,14.92,69000.0,10.8719,10.8865,10.8719,10.8865,69000.0
2013-07-12 10:40:00,14.91,14.94,14.91,14.94,35000.0,10.8792,10.9011,10.8792,10.9011,35000.0
2013-07-12 10:45:00,14.94,14.95,14.91,14.91,48700.0,10.9011,10.9084,10.8792,10.8792,48700.0
2013-07-12 10:50:00,14.92,14.92,14.89,14.89,38800.0,10.8865,10.8865,10.8646,10.8646,38800.0
2013-07-12 10:55:00,14.9,14.91,14.89,14.89,123600.0,10.8719,10.8792,10.8646,10.8646,123600.0
2013-07-12 11:00:00,14.89,14.9,14.89,14.89,38800.0,10.8646,10.8719,10.8646,10.8646,38800.0
2013-07-12 11:05:00,14.9,14.9,14.88,14.89,61800.0,10.8719,10.8719,10.8573,10.8646,61800.0
2013-07-12 11:10:00,14.88,14.89,14.86,14.87,192600.0,10.8573,10.8646,10.8427,10.85,192600.0
2013-07-12 11:15:00,14.87,14.87,14.86,14.87,21200.0,10.85,10.85,10.8427,10.85,21200.0
2013-07-12 11:20:00,14.87,14.87,14.86,14.87,31400.0,10.85,10.85,10.8427,10.85,31400.0
2013-07-12 11:25:00,14.87,14.87,14.86,14.87,30700.0,10.85,10.85,10.8427,10.85,30700.0
2013-07-12 11:30:00,14.87,14.89,14.87,14.88,96500.0,10.85,10.8646,10.85,10.8573,96500.0
2013-07-12 11:35:00,14.88,14.88,14.86,14.87,33200.0,10.8573,10.8573,10.8427,10.85,33200.0
2013-07-12 11:40:00,14.87,14.89,14.87,14.89,61800.0,10.85,10.8646,10.85,10.8646,61800.0
2013-07-12 11:45:00,14.88,14.9,14.88,14.9,60200.0,10.8573,10.8719,10.8573,10.8719,60200.0
2013-07-12 11:50:00,14.9,14.9,14.89,14.89,54400.0,10.8719,10.8719,10.8646,10.8646,54400.0
2013-07-12 11:55:00,14.89,14.93,14.89,14.92,168600.0,10.8646,10.8938,10.8646,10.8865,168600.0
2013-07-12 12:00:00,14.92,14.92,14.9,14.91,60200.0,10.8865,10.8865,10.8719,10.8792,60200.0
2013-07-12 12:05:00,14.9,14.9,14.89,14.89,31100.0,10.8719,10.8719,10.8646,10.8646,31100.0
2013-07-12 12:10:00,14.9,14.9,14.89,14.9,20000.0,10.8719,10.8719,10.8646,10.8719,20000.0
2013-07-12 12:15:00,14.9,14.91,14.88,14.88,105300.0,10.8719,10.8792,10.8573,10.8573,105300.0
2013-07-12 12:20:00,14.89,14.89,14.88,14.88,12500.0,10.8646,10.8646,10.8573,10.8573,12500.0
2013-07-12 12:25:00,14.88,14.89,14.88,14.89,49100.0,10.8573,10.8646,10.8573,10.8646,49100.0
2013-07-12 12:30:00,14.88,14.89,14.88,14.88,25900.0,10.8573,10.8646,10.8573,10.8573,25900.0
2013-07-12 12:35:00,14.88,14.89,14.87,14.87,41700.0,10.8573,10.8646,10.85,10.85,41700.0
2013-07-12 12:40:00,14.87,14.89,14.87,14.88,67700.0,10.85,10.8646,10.85,10.8573,67700.0
2013-07-12 12:45:00,14.89,14.9,14.88,14.9,27700.0,10.8646,10.8719,10.8573,10.8719,27700.0
2013-07-12 12:50:00,14.9,14.9,14.89,14.9,14600.0,10.8719,10.8719,10.8646,10.8719,14600.0
2013-07-12 12:55:00,14.9,14.91,14.89,14.9,28200.0,10.8719,10.8792,10.8646,10.8719,28200.0
2013-07-12 13:00:00,14.91,14.92,14.89,14.89,108300.0,10.8792,10.8865,10.8646,10.8646,108300.0
2013-07-12 13:05:00,14.9,14.9,14.88,14.89,40800.0,10.8719,10.8719,10.8573,10.8646,40800.0
2013-07-12 13:10:00,14.89,14.89,14.88,14.89,11500.0,10.8646,10.8646,10.8573,10.8646,11500.0
2013-07-12 13:15:00,14.89,14.91,14.89,14.91,36800.0,10.8646,10.8792,10.8646,10.8792,36800.0
2013-07-12 13:20:00,14.91,14.92,14.9,14.92,32300.0,10.8792,10.8865,10.8719,10.8865,32300.0
2013-07-12 13:25:00,14.92,14.92,14.91,14.92,26300.0,10.8865,10.8865,10.8792,10.8865,26300.0
2013-07-12 13:30:00,14.92,14.92,14.91,14.92,49800.0,10.8865,10.8865,10.8792,10.8865,49800.0
2013-07-12 13:35:00,14.92,14.92,14.91,14.91,9000.0,10.8865,10.8865,10.8792,10.8792,9000.0
2013-07-12 13:40:00,14.92,14.92,14.91,14.92,21300.0,10.8865,10.8865,10.8792,10.8865,21300.0
2013-07-12 13:45:00,14.92,14.93,14.91,14.93,56300.0,10.8865,10.8938,10.8792,10.8938,56300.0
2013-07-12 13:50:00,14.92,14.93,14.92,14.92,16100.0,10.8865,10.8938,10.8865,10.8865,16100.0
2013-07-12 13:55:00,14.93,14.93,14.91,14.91,91600.0,10.8938,10.8938,10.8792,10.8792,91600.0
2013-07-12 14:00:00,14.93,14.93,14.91,14.92,26900.0,10.8938,10.8938,10.8792,10.8865,26900.0
2013-07-12 14:05:00,14.92,14.93,14.9,14.91,56400.0,10.8865,10.8938,10.8719,10.8792,56400.0
2013-07-12 14:10:00,14.9,14.9,14.88,14.88,76100.0,10.8719,10.8719,10.8573,10.8573,76100.0
2013-07-12 14:15:00,14.88,14.89,14.87,14.88,48900.0,10.8573,10.8646,10.85,10.8573,48900.0
2013-07-12 14:20:00,14.88,14.88,14.87,14.87,23600.0,10.8573,10.8573,10.85,10.85,23600.0
2013-07-12 14:25:00,14.88,14.88,14.87,14.88,110700.0,10.8573,10.8573,10.85,10.8573,110700.0
2013-07-12 14:30:00,14.88,14.9,14.87,14.89,122500.0,10.8573,10.8719,10.85,10.8646,122500.0
2013-07-12 14:35:00,14.9,14.9,14.89,14.9,37600.0,10.8719,10.8719,10.8646,10.8719,37600.0
2013-07-12 14:40:00,14.9,14.9,14.89,14.9,26700.0,10.8719,10.8719,10.8646,10.8719,26700.0
2013-07-12 14:45:00,14.9,14.9,14.89,14.9,60900.0,10.8719,10.8719,10.8646,10.8719,60900.0
2013-07-12 14:50:00,14.9,14.9,14.89,14.9,40600.0,10.8719,10.8719,10.8646,10.8719,40600.0
2013-07-12 14:55:00,14.9,14.9,14.89,14.9,40200.0,10.8719,10.8719,10.8646,10.8719,40200.0
2013-07-12 15:00:00,14.9,14.92,14.9,14.91,158100.0,10.8719,10.8865,10.8719,10.8792,158100.0
2013-07-12 15:05:00,14.91,14.91,14.89,14.9,160200.0,10.8792,10.8792,10.8646,10.8719,160200.0
2013-07-12 15:10:00,14.9,14.91,14.9,14.91,70600.0,10.8719,10.8792,10.8719,10.8792,70600.0
2013-07-12 15:15:00,14.91,14.91,14.9,14.91,73200.0,10.8792,10.8792,10.8719,10.8792,73200.0
2013-07-12 15:20:00,14.91,14.91,14.9,14.91,58500.0,10.8792,10.8792,10.8719,10.8792,58500.0
2013-07-12 15:25:00,14.91,14.92,14.9,14.92,157000.0,10.8792,10.8865,10.8719,10.8865,157000.0
2013-07-12 15:30:00,14.92,14.95,14.92,14.93,246900.0,10.8865,10.9084,10.8865,10.8938,246900.0
2013-07-12 15:35:00,14.93,14.95,14.92,14.95,122100.0,10.8938,10.9084,10.8865,10.9084,122100.0
2013-07-12 15:40:00,14.95,14.98,14.94,14.97,235400.0,10.9084,10.9303,10.9011,10.923,235400.0
2013-07-12 15:45:00,14.97,15.01,14.97,15.0,383800.0,10.923,10.9522,10.923,10.9449,383800.0
2013-07-12 15:50:00,15.01,15.06,15.0,15.04,474500.0,10.9522,10.9886,10.9449,10.9741,474500.0
2013-07-12 15:55:00,15.04,15.06,15.02,15.02,914200.0,10.9741,10.9886,10.9595,10.9595,914200.0
2013-07-15 09:30:00,15.09,15.09,15.01,15.03,194600.0,11.0105,11.0105,10.9522,10.9668,194600.0
2013-07-15 09:35:00,15.02,15.06,15.01,15.03,321700.0,10.9595,10.9886,10.9522,10.9668,321700.0
2013-07-15 09:40:00,15.03,15.03,14.97,14.97,90400.0,10.9668,10.9668,10.923,10.923,90400.0
2013-07-15 09:45:00,14.97,15.0,14.96,14.99,115100.0,10.923,10.9449,10.9157,10.9376,115100.0
2013-07-15 09:50:00,14.99,15.03,14.99,14.99,80800.0,10.9376,10.9668,10.9376,10.9376,80800.0
2013-07-15 09:55:00,14.99,15.0,14.99,14.99,41100.0,10.9376,10.9449,10.9376,10.9376,41100.0
2013-07-15 10:00:00,14.99,15.0,14.97,14.98,52100.0,10.9376,10.9449,10.923,10.9303,52100.0
2013-07-15 10:05:00,14.98,14.99,14.98,14.98,35200.0,10.9303,10.9376,10.9303,10.9303,35200.0
2013-07-15 10:10:00,14.99,15.03,14.98,15.02,125900.0,10.9376,10.9668,10.9303,10.9595,125900.0
2013-07-15 10:15:00,15.03,15.06,15.03,15.06,136800.0,10.9668,10.9886,10.9668,10.9886,136800.0
2013-07-15 10:20:00,15.06,15.09,15.05,15.08,72300.0,10.9886,11.0105,10.9814,11.0032,72300.0
2013-07-15 10:25:00,15.09,15.1,15.07,15.07,83900.0,11.0105,11.0178,10.9959,10.9959,83900.0
2013-07-15 10:30:00,15.07,15.09,15.06,15.08,86800.0,10.9959,11.0105,10.9886,11.0032,86800.0
2013-07-15 10:35:00,15.08,15.08,15.06,15.07,73800.0,11.0032,11.0032,10.9886,10.9959,73800.0
2013-07-15 10:40:00,15.07,15.08,15.06,15.07,43700.0,10.9959,11.0032,10.9886,10.9959,43700.0
2013-07-15 10:45:00,15.07,15.1,15.06,15.09,43400.0,10.9959,11.0178,10.9886,11.0105,43400.0
2013-07-15 10:50:00,15.09,15.1,15.08,15.08,47600.0,11.0105,11.0178,11.0032,11.0032,47600.0
2013-07-15 10:55:00,15.08,15.08,15.07,15.07,40800.0,11.0032,11.0032,10.9959,10.9959,40800.0
2013-07-15 11:00:00,15.08,15.08,15.07,15.08,17900.0,11.0032,11.0032,10.9959,11.0032,17900.0
2013-07-15 11:05:00,15.08,15.08,15.07,15.08,23500.0,11.0032,11.0032,10.9959,11.0032,23500.0
2013-07-15 11:10:00,15.08,15.08,15.07,15.08,15300.0,11.0032,11.0032,10.9959,11.0032,15300.0
2013-07-15 11:15:00,15.08,15.11,15.07,15.11,109400.0,11.0032,11.0251,10.9959,11.0251,109400.0
2013-07-15 11:20:00,15.1,15.12,15.1,15.12,49400.0,11.0178,11.0324,11.0178,11.0324,49400.0
2013-07-15 11:25:00,15.12,15.14,15.11,15.14,173600.0,11.0324,11.047,11.0251,11.047,173600.0
2013-07-15 11:30:00,15.14,15.17,15.13,15.14,146300.0,11.047,11.0689,11.0397,11.047,146300.0
2013-07-15 11:35:00,15.14,15.15,15.12,15.13,77600.0,11.047,11.0543,11.0324,11.0397,77600.0
2013-07-15 11:40:00,15.13,15.14,15.12,15.13,37300.0,11.0397,11.047,11.0324,11.0397,37300.0
2013-07-15 11:45:00,15.13,15.13,15.11,15.12,35400.0,11.0397,11.0397,11.0251,11.0324,35400.0
2013-07-15 11:50:00,15.11,15.12,15.11,15.12,15400.0,11.0251,11.0324,11.0251,11.0324,15400.0
2013-07-15 11:55:00,15.12,15.13,15.11,15.13,33100.0,11.0324,11.0397,11.0251,11.0397,33100.0
2013-07-15 12:00:00,15.13,15.14,15.12,15.13,71100.0,11.0397,11.047,11.0324,11.0397,71100.0
2013-07-15 12:05:00,15.12,15.13,15.12,15.13,17500.0,11.0324,11.0397,11.0324,11.0397,17500.0
2013-07-15 12:10:00,15.13,15.13,15.12,15.12,20000.0,11.0397,11.0397,11.0324,11.0324,20000.0
2013-07-15 12:15:00,15.13,15.14,15.12,15.14,39000.0,11.0397,11.047,11.0324,11.047,39000.0
2013-07-15 12:20:00,15.14,15.14,15.13,15.14,19700.0,11.047,11.047,11.0397,11.047,19700.0
2013-07-15 12:25:00,15.14,15.14,15.13,15.13,11900.0,11.047,11.047,11.0397,11.0397,11900.0
2013-07-15 12:30:00,15.13,15.14,15.13,15.14,14300.0,11.0397,11.047,11.0397,11.047,14300.0
2013-07-15 12:35:00,15.14,15.14,15.11,15.12,70300.0,11.047,11.047,11.0251,11.0324,70300.0
2013-07-15 12:40:00,15.12,15.12,15.1,15.1,47400.0,11.0324,11.0324,11.0178,11.0178,47400.0
2013-07-15 12:45:00,15.11,15.11,15.09,15.1,37900.0,11.0251,11.0251,11.0105,11.0178,37900.0
2013-07-15 12:50:00,15.11,15.13,15.1,15.13,45100.0,11.0251,11.0397,11.0178,11.0397,45100.0
2013-07-15 12:55:00,15.13,15.13,15.12,15.13,13500.0,11.0397,11.0397,11.0324,11.0397,13500.0
2013-07-15 13:00:00,15.13,15.13,15.1,15.11,46600.0,11.0397,11.0397,11.0178,11.0251,46600.0
2013-07-15 13:05:00,15.11,15.11,15.1,15.1,21100.0,11.0251,11.0251,11.0178,11.0178,21100.0
2013-07-15 13:10:00,15.11,15.12,15.1,15.11,39900.0,11.0251,11.0324,11.0178,11.0251,39900.0
2013-07-15 13:15:00,15.12,15.12,15.11,15.12,22400.0,11.0324,11.0324,11.0251,11.0324,22400.0
2013-07-15 13:20:00,15.12,15.12,15.11,15.12,10200.0,11.0324,11.0324,11.0251,11.0324,10200.0
2013-07-15 13:25:00,15.12,15.13,15.12,15.13,30200.0,11.0324,11.0397,11.0324,11.0397,30200.0
2013-07-15 13:30:00,15.13,15.13,15.12,15.13,10700.0,11.0397,11.0397,11.0324,11.0397,10700.0
2013-07-15 13:35:00,15.13,15.13,15.12,15.13,27100.0,11.0397,11.0397,11.0324,11.0397,27100.0
2013-07-15 13:40:00,15.13,15.15,15.13,15.14,44000.0,11.0397,11.0543,11.0397,11.047,44000.0
2013-07-15 13:45:00,15.15,15.15,15.13,15.14,89400.0,11.0543,11.0543,11.0397,11.047,89400.0
2013-07-15 13:50:00,15.13,15.14,15.13,15.14,23200.0,11.0397,11.047,11.0397,11.047,23200.0
2013-07-15 13:55:00,15.14,15.15,15.13,15.14,55000.0,11.047,11.0543,11.0397,11.047,55000.0
2013-07-15 14:00:00,15.14,15.15,15.13,15.15,31500.0,11.047,11.0543,11.0397,11.0543,31500.0
2013-07-15 14:05:00,15.15,15.15,15.13,15.13,64300.0,11.0543,11.0543,11.0397,11.0397,64300.0
2013-07-15 14:10:00,15.14,15.16,15.13,15.16,96800.0,11.047,11.0616,11.0397,11.0616,96800.0
2013-07-15 14:15:00,15.16,15.16,15.15,15.16,74400.0,11.0616,11.0616,11.0543,11.0616,74400.0
2013-07-15 14:20:00,15.16,15.16,15.15,15.16,26400.0,11.0616,11.0616,11.0543,11.0616,26400.0
2013-07-15 14:25:00,15.16,15.17,15.14,15.15,123500.0,11.0616,11.0689,11.047,11.0543,123500.0
2013-07-15 14:30:00,15.15,15.15,15.14,15.14,15600.0,11.0543,11.0543,11.047,11.047,15600.0
2013-07-15 14:35:00,15.15,15.15,15.14,15.15,40200.0,11.0543,11.0543,11.047,11.0543,40200.0
2013-07-15 14:40:00,15.15,15.15,15.13,15.14,59900.0,11.0543,11.0543,11.0397,11.047,59900.0
2013-07-15 14:45:00,15.14,15.14,15.12,15.12,65700.0,11.047,11.047,11.0324,11.0324,65700.0
2013-07-15 14:50:00,15.13,15.13,15.12,15.13,29000.0,11.0397,11.0397,11.0324,11.0397,29000.0
2013-07-15 14:55:00,15.13,15.13,15.12,15.13,33300.0,11.0397,11.0397,11.0324,11.0397,33300.0
2013-07-15 15:00:00,15.13,15.13,15.12,15.12,97100.0,11.0397,11.0397,11.0324,11.0324,97100.0
2013-07-15 15:05:00,15.13,15.13,15.1,15.1,123900.0,11.0397,11.0397,11.0178,11.0178,123900.0
2013-07-15 15:10:00,15.1,15.11,15.1,15.11,60100.0,11.0178,11.0251,11.0178,11.0251,60100.0
2013-07-15 15:15:00,15.11,15.12,15.11,15.12,89100.0,11.0251,11.0324,11.0251,11.0324,89100.0
2013-07-15 15:20:00,15.12,15.13,15.11,15.12,35100.0,11.0324,11.0397,11.0251,11.0324,35100.0
2013-07-15 15:25:00,15.12,15.13,15.11,15.12,98200.0,11.0324,11.0397,11.0251,11.0324,98200.0
2013-07-15 15:30:00,15.12,15.13,15.11,15.13,117000.0,11.0324,11.0397,11.0251,11.0397,117000.0
2013-07-15 15:35:00,15.13,15.13,15.1,15.1,127200.0,11.0397,11.0397,11.0178,11.0178,127200.0
2013-07-15 15:40:00,15.1,15.11,15.1,15.1,78600.0,11.0178,11.0251,11.0178,11.0178,78600.0
2013-07-15 15:45:00,15.1,15.11,15.1,15.1,105900.0,11.0178,11.0251,11.0178,11.0178,105900.0
2013-07-15 15:50:00,15.1,15.11,15.1,15.1,128800.0,11.0178,11.0251,11.0178,11.0178,128800.0
2013-07-15 15:55:00,15.11,15.11,15.09,15.1,414500.0,11.0251,11.0251,11.0105,11.0178,414500.0
2013-07-16 09:30:00,15.05,15.14,15.05,15.11,181600.0,10.9814,11.047,10.9814,11.0251,181600.0
2013-07-16 09:35:00,15.11,15.11,15.03,15.06,143900.0,11.0251,11.0251,10.9668,10.9886,143900.0
2013-07-16 09:40:00,15.07,15.08,15.05,15.07,129400.0,10.9959,11.0032,10.9814,10.9959,129400.0
2013-07-16 09:45:00,15.08,15.08,15.06,15.08,23800.0,11.0032,11.0032,10.9886,11.0032,23800.0
2013-07-16 09:50:00,15.08,15.09,15.07,15.08,86700.0,11.0032,11.0105,10.9959,11.0032,86700.0
2013-07-16 09:55:00,15.08,15.08,15.05,15.05,51500.0,11.0032,11.0032,10.9814,10.9814,51500.0
2013-07-16 10:00:00,15.06,15.09,15.05,15.09,183700.0,10.9886,11.0105,10.9814,11.0105,183700.0
2013-07-16 10:05:00,15.09,15.09,15.06,15.06,49700.0,11.0105,11.0105,10.9886,10.9886,49700.0
2013-07-16 10:10:00,15.07,15.09,15.07,15.07,110300.0,10.9959,11.0105,10.9959,10.9959,110300.0
2013-07-16 10:15:00,15.07,15.08,15.05,15.07,96100.0,10.9959,11.0032,10.9814,10.9959,96100.0
2013-07-16 10:20:00,15.07,15.08,15.03,15.05,67700.0,10.9959,11.0032,10.9668,10.9814,67700.0
2013-07-16 10:25:00,15.04,15.05,15.02,15.02,56400.0,10.9741,10.9814,10.9595,10.9595,56400.0
2013-07-16 10:30:00,15.02,15.03,15.01,15.03,41000.0,10.9595,10.9668,10.9522,10.9668,41000.0
2013-07-16 10:35:00,15.04,15.04,15.0,15.02,57400.0,10.9741,10.9741,10.9449,10.9595,57400.0
2013-07-16 10:40:00,15.02,15.04,15.02,15.04,37400.0,10.9595,10.9741,10.9595,10.9741,37400.0
2013-07-16 10:45:00,15.04,15.08,15.02,15.08,140600.0,10.9741,11.0032,10.9595,11.0032,140600.0
2013-07-16 10:50:00,15.08,15.11,15.08,15.11,138800.0,11.0032,11.0251,11.0032,11.0251,138800.0
2013-07-16 10:55:00,15.1,15.11,15.1,15.1,24700.0,11.0178,11.0251,11.0178,11.0178,24700.0
2013-07-16 11:00:00,15.11,15.11,15.05,15.06,146500.0,11.0251,11.0251,10.9814,10.9886,146500.0
2013-07-16 11:05:00,15.06,15.06,15.04,15.06,86700.0,10.9886,10.9886,10.9741,10.9886,86700.0
2013-07-16 11:10:00,15.06,15.06,15.04,15.04,127400.0,10.9886,10.9886,10.9741,10.9741,127400.0
2013-07-16 11:15:00,15.04,15.05,15.03,15.04,78100.0,10.9741,10.9814,10.9668,10.9741,78100.0
2013-07-16 11:20:00,15.03,15.04,15.02,15.03,40600.0,10.9668,10.9741,10.9595,10.9668,40600.0
2013-07-16 11:25:00,15.02,15.03,15.01,15.01,57000.0,10.9595,10.9668,10.9522,10.9522,57000.0
2013-07-16 11:30:00,15.01,15.04,15.01,15.04,124000.0,10.9522,10.9741,10.9522,10.9741,124000.0
2013-07-16 11:35:00,15.04,15.04,15.02,15.03,98100.0,10.9741,10.9741,10.9595,10.9668,98100.0
2013-07-16 11:40:00,15.04,15.04,15.0,15.01,62700.0,10.9741,10.9741,10.9449,10.9522,62700.0
2013-07-16 11:45:00,15.01,15.01,14.99,14.99,54400.0,10.9522,10.9522,10.9376,10.9376,54400.0
2013-07-16 11:50:00,14.99,15.01,14.98,15.01,66700.0,10.9376,10.9522,10.9303,10.9522,66700.0
2013-07-16 11:55:00,15.0,15.01,15.0,15.0,25900.0,10.9449,10.9522,10.9449,10.9449,25900.0
2013-07-16 12:00:00,15.0,15.01,14.99,15.01,77800.0,10.9449,10.9522,10.9376,10.9522,77800.0
2013-07-16 12:05:00,15.01,15.02,15.0,15.02,40900.0,10.9522,10.9595,10.9449,10.9595,40900.0
2013-07-16 12:10:00,15.02,15.02,15.01,15.02,15300.0,10.9595,10.9595,10.9522,10.9595,15300.0
2013-07-16 12:15:00,15.02,15.03,15.01,15.03,40000.0,10.9595,10.9668,10.9522,10.9668,40000.0
2013-07-16 12:20:00,15.03,15.03,15.01,15.01,36700.0,10.9668,10.9668,10.9522,10.9522,36700.0
2013-07-16 12:25:00,15.02,15.02,15.0,15.0,28200.0,10.9595,10.9595,10.9449,10.9449,28200.0
2013-07-16 12:30:00,15.01,15.01,15.0,15.0,28800.0,10.9522,10.9522,10.9449,10.9449,28800.0
2013-07-16 12:35:00,15.01,15.01,15.0,15.01,12800.0,10.9522,10.9522,10.9449,10.9522,12800.0
2013-07-16 12:40:00,15.01,15.01,14.98,14.98,53200.0,10.9522,10.9522,10.9303,10.9303,53200.0
2013-07-16 12:45:00,14.99,14.99,14.95,14.97,140600.0,10.9376,10.9376,10.9084,10.923,140600.0
2013-07-16 12:50:00,14.97,14.98,14.96,14.97,51600.0,10.923,10.9303,10.9157,10.923,51600.0
2013-07-16 12:55:00,14.96,14.97,14.95,14.95,84500.0,10.9157,10.923,10.9084,10.9084,84500.0
2013-07-16 13:00:00,14.96,14.96,14.94,14.95,88000.0,10.9157,10.9157,10.9011,10.9084,88000.0
2013-07-16 13:05:00,14.95,14.95,14.92,14.92,37700.0,10.9084,10.9084,10.8865,10.8865,37700.0
2013-07-16 13:10:00,14.93,14.93,14.88,14.88,168000.0,10.8938,10.8938,10.8573,10.8573,168000.0
2013-07-16 13:15:00,14.89,14.89,14.88,14.89,79800.0,10.8646,10.8646,10.8573,10.8646,79800.0
2013-07-16 13:20:00,14.89,14.91,14.88,14.89,165600.0,10.8646,10.8792,10.8573,10.8646,165600.0
2013-07-16 13:25:00,14.89,14.89,14.87,14.88,43200.0,10.8646,10.8646,10.85,10.8573,43200.0
2013-07-16 13:30:00,14.88,14.91,14.87,14.9,102800.0,10.8573,10.8792,10.85,10.8719,102800.0
2013-07-16 13:35:00,14.91,14.92,14.9,14.92,37200.0,10.8792,10.8865,10.8719,10.8865,37200.0
2013-07-16 13:40:00,14.92,14.93,14.92,14.92,35100.0,10.8865,10.8938,10.8865,10.8865,35100.0
2013-07-16 13:45:00,14.93,14.95,14.92,14.95,75200.0,10.8938,10.9084,10.8865,10.9084,75200.0
2013-07-16 13:50:00,14.94,14.95,14.94,14.95,9500.0,10.9011,10.9084,10.9011,10.9084,9500.0
2013-07-16 13:55:00,14.95,14.95,14.94,14.95,106000.0,10.9084,10.9084,10.9011,10.9084,106000.0
2013-07-16 14:00:00,14.95,14.96,14.95,14.96,33700.0,10.9084,10.9157,10.9084,10.9157,33700.0
2013-07-16 14:05:00,14.96,14.98,14.96,14.98,102700.0,10.9157,10.9303,10.9157,10.9303,102700.0
2013-07-16 14:10:00,14.98,15.02,14.98,15.02,47700.0,10.9303,10.9595,10.9303,10.9595,47700.0
2013-07-16 14:15:00,15.02,15.02,14.99,15.0,130300.0,10.9595,10.9595,10.9376,10.9449,130300.0
2013-07-16 14:20:00,15.01,15.01,14.97,14.99,89700.0,10.9522,10.9522,10.923,10.9376,89700.0
2013-07-16 14:25:00,14.98,15.0,14.98,14.99,42600.0,10.9303,10.9449,10.9303,10.9376,42600.0
2013-07-16 14:30:00,14.99,14.99,14.98,14.99,46900.0,10.9376,10.9376,10.9303,10.9376,46900.0
2013-07-16 14:35:00,14.98,14.99,14.98,14.98,17400.0,10.9303,10.9376,10.9303,10.9303,17400.0
2013-07-16 14:40:00,14.99,14.99,14.96,14.96,72500.0,10.9376,10.9376,10.9157,10.9157,72500.0
2013-07-16 14:45:00,14.97,14.99,14.96,14.98,66900.0,10.923,10.9376,10.9157,10.9303,66900.0
2013-07-16 14:50:00,14.98,14.99,14.97,14.98,78200.0,10.9303,10.9376,10.923,10.9303,78200.0
2013-07-16 14:55:00,14.97,14.99,14.97,14.97,52700.0,10.923,10.9376,10.923,10.923,52700.0
2013-07-16 15:00:00,14.97,14.97,14.94,14.96,55200.0,10.923,10.923,10.9011,10.9157,55200.0
2013-07-16 15:05:00,14.96,14.96,14.93,14.93,65400.0,10.9157,10.9157,10.8938,10.8938,65400.0
2013-07-16 15:10:00,14.93,14.95,14.93,14.95,77500.0,10.8938,10.9084,10.8938,10.9084,77500.0
2013-07-16 15:15:00,14.95,14.97,14.94,14.96,154900.0,10.9084,10.923,10.9011,10.9157,154900.0
2013-07-16 15:20:00,14.97,14.99,14.96,14.99,81900.0,10.923,10.9376,10.9157,10.9376,81900.0
2013-07-16 15:25:00,14.99,14.99,14.98,14.98,37200.0,10.9376,10.9376,10.9303,10.9303,37200.0
2013-07-16 15:30:00,14.99,15.02,14.99,15.0,239300.0,10.9376,10.9595,10.9376,10.9449,239300.0
2013-07-16 15:35:00,15.0,15.01,14.99,14.99,91100.0,10.9449,10.9522,10.9376,10.9376,91100.0
2013-07-16 15:40:00,14.99,15.0,14.98,15.0,99900.0,10.9376,10.9449,10.9303,10.9449,99900.0
2013-07-16 15:45:00,15.0,15.01,15.0,15.01,77100.0,10.9449,10.9522,10.9449,10.9522,77100.0
2013-07-16 15:50:00,15.01,15.02,15.0,15.02,99000.0,10.9522,10.9595,10.9449,10.9595,99000.0
2013-07-16 15:55:00,15.02,15.02,15.01,15.02,306400.0,10.9595,10.9595,10.9522,10.9595,306400.0
2013-07-17 09:30:00,14.96,15.0,14.7,14.74,694500.0,10.9157,10.9449,10.726,10.7552,694500.0
2013-07-17 09:35:00,14.73,14.75,14.54,14.62,754100.0,10.7479,10.7625,10.6092,10.6676,754100.0
2013-07-17 09:40:00,14.62,14.73,14.59,14.64,588500.0,10.6676,10.7479,10.6457,10.6822,588500.0
2013-07-17 09:45:00,14.63,14.64,14.54,14.62,441700.0,10.6749,10.6822,10.6092,10.6676,441700.0
2013-07-17 09:50:00,14.61,14.66,14.6,14.65,331900.0,10.6603,10.6968,10.653,10.6895,331900.0
2013-07-17 09:55:00,14.65,14.68,14.62,14.68,440600.0,10.6895,10.7114,10.6676,10.7114,440600.0
2013-07-17 10:00:00,14.67,14.75,14.67,14.72,287000.0,10.7041,10.7625,10.7041,10.7406,287000.0
2013-07-17 10:05:00,14.73,14.75,14.71,14.74,171000.0,10.7479,10.7625,10.7333,10.7552,171000.0
2013-07-17 10:10:00,14.75,14.84,14.74,14.84,336900.0,10.7625,10.8281,10.7552,10.8281,336900.0
2013-07-17 10:15:00,14.84,14.86,14.81,14.86,301100.0,10.8281,10.8427,10.8062,10.8427,301100.0
2013-07-17 10:20:00,14.86,14.89,14.85,14.86,131200.0,10.8427,10.8646,10.8354,10.8427,131200.0
2013-07-17 10:25:00,14.86,14.88,14.85,14.86,129700.0,10.8427,10.8573,10.8354,10.8427,129700.0
2013-07-17 10:30:00,14.86,14.88,14.86,14.87,32300.0,10.8427,10.8573,10.8427,10.85,32300.0
2013-07-17 10:35:00,14.87,14.95,14.87,14.89,379600.0,10.85,10.9084,10.85,10.8646,379600.0
2013-07-17 10:40:00,14.89,14.91,14.86,14.89,123700.0,10.8646,10.8792,10.8427,10.8646,123700.0
2013-07-17 10:45:00,14.89,14.89,14.81,14.81,141500.0,10.8646,10.8646,10.8062,10.8062,141500.0
2013-07-17 10:50:00,14.81,14.83,14.8,14.82,64400.0,10.8062,10.8208,10.7989,10.8135,64400.0
2013-07-17 10:55:00,14.83,14.83,14.81,14.82,134500.0,10.8208,10.8208,10.8062,10.8135,134500.0
2013-07-17 11:00:00,14.83,14.88,14.83,14.84,125100.0,10.8208,10.8573,10.8208,10.8281,125100.0
2013-07-17 11:05:00,14.85,14.86,14.82,14.84,165400.0,10.8354,10.8427,10.8135,10.8281,165400.0
2013-07-17 11:10:00,14.83,14.84,14.79,14.81,90800.0,10.8208,10.8281,10.7916,10.8062,90800.0
2013-07-17 11:15:00,14.81,14.85,14.81,14.84,153900.0,10.8062,10.8354,10.8062,10.8281,153900.0
2013-07-17 11:20:00,14.84,14.84,14.81,14.81,53600.0,10.8281,10.8281,10.8062,10.8062,53600.0
2013-07-17 11:25:00,14.82,14.84,14.8,14.83,132600.0,10.8135,10.8281,10.7989,10.8208,132600.0
2013-07-17 11:30:00,14.83,14.85,14.82,14.84,20000.0,10.8208,10.8354,10.8135,10.8281,20000.0
2013-07-17 11:35:00,14.85,14.85,14.82,14.84,42800.0,10.8354,10.8354,10.8135,10.8281,42800.0
2013-07-17 11:40:00,14.83,14.88,14.83,14.88,44600.0,10.8208,10.8573,10.8208,10.8573,44600.0
2013-07-17 11:45:00,14.88,14.89,14.87,14.87,52900.0,10.8573,10.8646,10.85,10.85,52900.0
2013-07-17 11:50:00,14.87,14.87,14.8,14.8,118400.0,10.85,10.85,10.7989,10.7989,118400.0
2013-07-17 11:55:00,14.8,14.82,14.79,14.81,232700.0,10.7989,10.8135,10.7916,10.8062,232700.0
2013-07-17 12:00:00,14.81,14.85,14.81,14.85,76500.0,10.8062,10.8354,10.8062,10.8354,76500.0
2013-07-17 12:05:00,14.85,14.86,14.84,14.86,56100.0,10.8354,10.8427,10.8281,10.8427,56100.0
2013-07-17 12:10:00,14.86,14.9,14.86,14.9,85100.0,10.8427,10.8719,10.8427,10.8719,85100.0
2013-07-17 12:15:00,14.9,14.91,14.89,14.9,148500.0,10.8719,10.8792,10.8646,10.8719,148500.0
2013-07-17 12:20:00,14.9,14.9,14.89,14.89,19500.0,10.8719,10.8719,10.8646,10.8646,19500.0
2013-07-17 12:25:00,14.9,14.91,14.89,14.89,121400.0,10.8719,10.8792,10.8646,10.8646,121400.0
2013-07-17 12:30:00,14.9,14.91,14.89,14.9,104600.0,10.8719,10.8792,10.8646,10.8719,104600.0
2013-07-17 12:35:00,14.9,14.91,14.9,14.9,27300.0,10.8719,10.8792,10.8719,10.8719,27300.0
2013-07-17 12:40:00,14.9,14.94,14.9,14.94,59700.0,10.8719,10.9011,10.8719,10.9011,59700.0
2013-07-17 12:45:00,14.93,14.94,14.89,14.9,111300.0,10.8938,10.9011,10.8646,10.8719,111300.0
2013-07-17 12:50:00,14.89,14.9,14.88,14.9,63900.0,10.8646,10.8719,10.8573,10.8719,63900.0
2013-07-17 12:55:00,14.89,14.9,14.88,14.89,49600.0,10.8646,10.8719,10.8573,10.8646,49600.0
2013-07-17 13:00:00,14.89,14.89,14.84,14.86,179400.0,10.8646,10.8646,10.8281,10.8427,179400.0
2013-07-17 13:05:00,14.85,14.87,14.85,14.87,39300.0,10.8354,10.85,10.8354,10.85,39300.0
2013-07-17 13:10:00,14.87,14.9,14.87,14.9,65200.0,10.85,10.8719,10.85,10.8719,65200.0
2013-07-17 13:15:00,14.9,14.9,14.89,14.89,59000.0,10.8719,10.8719,10.8646,10.8646,59000.0
2013-07-17 13:20:00,14.9,14.91,14.87,14.88,113500.0,10.8719,10.8792,10.85,10.8573,113500.0
2013-07-17 13:25:00,14.88,14.88,14.84,14.84,325000.0,10.8573,10.8573,10.8281,10.8281,325000.0
2013-07-17 13:30:00,14.84,14.85,14.82,14.83,130000.0,10.8281,10.8354,10.8135,10.8208,130000.0
2013-07-17 13:35:00,14.83,14.85,14.81,14.83,353900.0,10.8208,10.8354,10.8062,10.8208,353900.0
2013-07-17 13:40:00,14.83,14.86,14.82,14.85,107600.0,10.8208,10.8427,10.8135,10.8354,107600.0
2013-07-17 13:45:00,14.84,14.89,14.84,14.88,81900.0,10.8281,10.8646,10.8281,10.8573,81900.0
2013-07-17 13:50:00,14.89,14.91,14.88,14.91,60800.0,10.8646,10.8792,10.8573,10.8792,60800.0
2013-07-17 13:55:00,14.91,14.92,14.91,14.92,57800.0,10.8792,10.8865,10.8792,10.8865,57800.0
2013-07-17 14:00:00,14.92,14.94,14.88,14.88,155000.0,10.8865,10.9011,10.8573,10.8573,155000.0
2013-07-17 14:05:00,14.88,14.89,14.86,14.86,139600.0,10.8573,10.8646,10.8427,10.8427,139600.0
2013-07-17 14:10:00,14.85,14.86,14.85,14.85,31800.0,10.8354,10.8427,10.8354,10.8354,31800.0
2013-07-17 14:15:00,14.85,14.86,14.83,14.83,69400.0,10.8354,10.8427,10.8208,10.8208,69400.0
2013-07-17 14:20:00,14.83,14.84,14.83,14.84,35500.0,10.8208,10.8281,10.8208,10.8281,35500.0
2013-07-17 14:25:00,14.83,14.84,14.82,14.83,30700.0,10.8208,10.8281,10.8135,10.8208,30700.0
2013-07-17 14:30:00,14.82,14.83,14.8,14.8,79000.0,10.8135,10.8208,10.7989,10.7989,79000.0
2013-07-17 14:35:00,14.8,14.83,14.8,14.83,90600.0,10.7989,10.8208,10.7989,10.8208,90600.0
2013-07-17 14:40:00,14.83,14.85,14.81,14.82,119000.0,10.8208,10.8354,10.8062,10.8135,119000.0
2013-07-17 14:45:00,14.81,14.82,14.8,14.8,37200.0,10.8062,10.8135,10.7989,10.7989,37200.0
2013-07-17 14:50:00,14.8,14.83,14.8,14.83,87600.0,10.7989,10.8208,10.7989,10.8208,87600.0
2013-07-17 14:55:00,14.83,14.83,14.77,14.78,117900.0,10.8208,10.8208,10.777,10.7843,117900.0
2013-07-17 15:00:00,14.79,14.81,14.77,14.78,223400.0,10.7916,10.8062,10.777,10.7843,223400.0
2013-07-17 15:05:00,14.79,14.79,14.76,14.77,84200.0,10.7916,10.7916,10.7698,10.777,84200.0
2013-07-17 15:10:00,14.77,14.77,14.75,14.75,122100.0,10.777,10.777,10.7625,10.7625,122100.0
2013-07-17 15:15:00,14.75,14.79,14.75,14.79,133300.0,10.7625,10.7916,10.7625,10.7916,133300.0
2013-07-17 15:20:00,14.79,14.79,14.75,14.77,139600.0,10.7916,10.7916,10.7625,10.777,139600.0
2013-07-17 15:25:00,14.77,14.78,14.76,14.78,86200.0,10.777,10.7843,10.7698,10.7843,86200.0
2013-07-17 15:30:00,14.78,14.78,14.72,14.72,223500.0,10.7843,10.7843,10.7406,10.7406,223500.0
2013-07-17 15:35:00,14.73,14.77,14.72,14.77,272500.0,10.7479,10.777,10.7406,10.777,272500.0
2013-07-17 15:40:00,14.76,14.77,14.76,14.77,76500.0,10.7698,10.777,10.7698,10.777,76500.0
2013-07-17 15:45:00,14.77,14.8,14.77,14.8,265000.0,10.777,10.7989,10.777,10.7989,265000.0
2013-07-17 15:50:00,14.8,14.82,14.79,14.81,242200.0,10.7989,10.8135,10.7916,10.8062,242200.0
2013-07-17 15:55:00,14.81,14.83,14.81,14.81,379400.0,10.8062,10.8208,10.8062,10.8062,379400.0
2013-07-18 09:30:00,14.57,14.69,14.56,14.69,686500.0,10.6311,10.7187,10.6238,10.7187,686500.0
2013-07-18 09:35:00,14.69,14.69,14.53,14.65,541300.0,10.7187,10.7187,10.6019,10.6895,541300.0
2013-07-18 09:40:00,14.65,14.7,14.62,14.62,250900.0,10.6895,10.726,10.6676,10.6676,250900.0
2013-07-18 09:45:00,14.63,14.65,14.62,14.63,85000.0,10.6749,10.6895,10.6676,10.6749,85000.0
2013-07-18 09:50:00,14.63,14.7,14.62,14.7,112300.0,10.6749,10.726,10.6676,10.726,112300.0
2013-07-18 09:55:00,14.7,14.72,14.68,14.7,339000.0,10.726,10.7406,10.7114,10.726,339000.0
2013-07-18 10:00:00,14.7,14.7,14.63,14.63,245800.0,10.726,10.726,10.6749,10.6749,245800.0
2013-07-18 10:05:00,14.64,14.66,14.63,14.66,177100.0,10.6822,10.6968,10.6749,10.6968,177100.0
2013-07-18 10:10:00,14.66,14.69,14.64,14.69,166500.0,10.6968,10.7187,10.6822,10.7187,166500.0
2013-07-18 10:15:00,14.69,14.74,14.69,14.72,108600.0,10.7187,10.7552,10.7187,10.7406,108600.0
2013-07-18 10:20:00,14.73,14.83,14.72,14.82,314900.0,10.7479,10.8208,10.7406,10.8135,314900.0
2013-07-18 10:25:00,14.82,14.86,14.82,14.84,179900.0,10.8135,10.8427,10.8135,10.8281,179900.0
2013-07-18 10:30:00,14.84,14.87,14.82,14.84,185700.0,10.8281,10.85,10.8135,10.8281,185700.0
2013-07-18 10:35:00,14.84,14.86,14.84,14.86,47700.0,10.8281,10.8427,10.8281,10.8427,47700.0
2013-07-18 10:40:00,14.86,14.86,14.82,14.82,137800.0,10.8427,10.8427,10.8135,10.8135,137800.0
2013-07-18 10:45:00,14.82,14.82,14.8,14.81,81900.0,10.8135,10.8135,10.7989,10.8062,81900.0
2013-07-18 10:50:00,14.81,14.84,14.8,14.84,66200.0,10.8062,10.8281,10.7989,10.8281,66200.0
2013-07-18 10:55:00,14.84,14.86,14.83,14.84,123300.0,10.8281,10.8427,10.8208,10.8281,123300.0
2013-07-18 11:00:00,14.83,14.84,14.83,14.84,54600.0,10.8208,10.8281,10.8208,10.8281,54600.0
2013-07-18 11:05:00,14.84,14.89,14.84,14.87,237900.0,10.8281,10.8646,10.8281,10.85,237900.0
2013-07-18 11:10:00,14.88,14.88,14.85,14.85,81200.0,10.8573,10.8573,10.8354,10.8354,81200.0
2013-07-18 11:15:00,14.86,14.86,14.84,14.85,74400.0,10.8427,10.8427,10.8281,10.8354,74400.0
2013-07-18 11:20:00,14.85,14.85,14.83,14.83,38300.0,10.8354,10.8354,10.8208,10.8208,38300.0
2013-07-18 11:25:00,14.83,14.85,14.82,14.85,142600.0,10.8208,10.8354,10.8135,10.8354,142600.0
2013-07-18 11:30:00,14.85,14.86,14.84,14.85,39000.0,10.8354,10.8427,10.8281,10.8354,39000.0
2013-07-18 11:35:00,14.86,14.86,14.83,14.83,75000.0,10.8427,10.8427,10.8208,10.8208,75000.0
2013-07-18 11:40:00,14.83,14.84,14.82,14.82,42500.0,10.8208,10.8281,10.8135,10.8135,42500.0
2013-07-18 11:45:00,14.82,14.83,14.82,14.83,17400.0,10.8135,10.8208,10.8135,10.8208,17400.0
2013-07-18 11:50:00,14.82,14.83,14.79,14.8,77500.0,10.8135,10.8208,10.7916,10.7989,77500.0
2013-07-18 11:55:00,14.8,14.81,14.79,14.79,32100.0,10.7989,10.8062,10.7916,10.7916,32100.0
2013-07-18 12:00:00,14.79,14.8,14.77,14.77,46300.0,10.7916,10.7989,10.777,10.777,46300.0
2013-07-18 12:05:00,14.77,14.8,14.75,14.75,243700.0,10.777,10.7989,10.7625,10.7625,243700.0
2013-07-18 12:10:00,14.74,14.76,14.74,14.75,54000.0,10.7552,10.7698,10.7552,10.7625,54000.0
2013-07-18 12:15:00,14.76,14.76,14.74,14.74,118600.0,10.7698,10.7698,10.7552,10.7552,118600.0
2013-07-18 12:20:00,14.75,14.75,14.74,14.75,35500.0,10.7625,10.7625,10.7552,10.7625,35500.0
2013-07-18 12:25:00,14.75,14.75,14.74,14.74,39800.0,10.7625,10.7625,10.7552,10.7552,39800.0
2013-07-18 12:30:00,14.75,14.75,14.72,14.72,112800.0,10.7625,10.7625,10.7406,10.7406,112800.0
2013-07-18 12:35:00,14.72,14.75,14.72,14.75,52200.0,10.7406,10.7625,10.7406,10.7625,52200.0
2013-07-18 12:40:00,14.74,14.76,14.74,14.74,64800.0,10.7552,10.7698,10.7552,10.7552,64800.0
2013-07-18 12:45:00,14.75,14.76,14.74,14.75,61700.0,10.7625,10.7698,10.7552,10.7625,61700.0
2013-07-18 12:50:00,14.75,14.75,14.73,14.74,60700.0,10.7625,10.7625,10.7479,10.7552,60700.0
2013-07-18 12:55:00,14.74,14.78,14.71,14.72,615700.0,10.7552,10.7843,10.7333,10.7406,615700.0
2013-07-18 13:00:00,14.72,14.76,14.71,14.76,71500.0,10.7406,10.7698,10.7333,10.7698,71500.0
2013-07-18 13:05:00,14.76,14.77,14.72,14.73,123600.0,10.7698,10.777,10.7406,10.7479,123600.0
2013-07-18 13:10:00,14.74,14.74,14.72,14.73,69800.0,10.7552,10.7552,10.7406,10.7479,69800.0
2013-07-18 13:15:00,14.72,14.75,14.72,14.75,71200.0,10.7406,10.7625,10.7406,10.7625,71200.0
2013-07-18 13:20:00,14.75,14.77,14.75,14.77,52000.0,10.7625,10.777,10.7625,10.777,52000.0
2013-07-18 13:25:00,14.76,14.78,14.75,14.75,73500.0,10.7698,10.7843,10.7625,10.7625,73500.0
2013-07-18 13:30:00,14.76,14.76,14.74,14.76,50000.0,10.7698,10.7698,10.7552,10.7698,50000.0
2013-07-18 13:35:00,14.75,14.8,14.75,14.8,49700.0,10.7625,10.7989,10.7625,10.7989,49700.0
2013-07-18 13:40:00,14.8,14.81,14.79,14.81,22900.0,10.7989,10.8062,10.7916,10.8062,22900.0
2013-07-18 13:45:00,14.81,14.82,14.8,14.82,24600.0,10.8062,10.8135,10.7989,10.8135,24600.0
2013-07-18 13:50:00,14.82,14.82,14.78,14.78,114800.0,10.8135,10.8135,10.7843,10.7843,114800.0
2013-07-18 13:55:00,14.79,14.81,14.78,14.8,46000.0,10.7916,10.8062,10.7843,10.7989,46000.0
2013-07-18 14:00:00,14.81,14.81,14.78,14.79,114600.0,10.8062,10.8062,10.7843,10.7916,114600.0
2013-07-18 14:05:00,14.8,14.8,14.79,14.79,25000.0,10.7989,10.7989,10.7916,10.7916,25000.0
2013-07-18 14:10:00,14.79,14.8,14.79,14.79,39500.0,10.7916,10.7989,10.7916,10.7916,39500.0
2013-07-18 14:15:00,14.8,14.8,14.79,14.79,19900.0,10.7989,10.7989,10.7916,10.7916,19900.0
2013-07-18 14:20:00,14.8,14.83,14.79,14.83,55000.0,10.7989,10.8208,10.7916,10.8208,55000.0
2013-07-18 14:25:00,14.83,14.83,14.82,14.83,33800.0,10.8208,10.8208,10.8135,10.8208,33800.0
2013-07-18 14:30:00,14.83,14.84,14.82,14.83,71200.0,10.8208,10.8281,10.8135,10.8208,71200.0
2013-07-18 14:35:00,14.83,14.85,14.82,14.85,41200.0,10.8208,10.8354,10.8135,10.8354,41200.0
2013-07-18 14:40:00,14.85,14.86,14.83,14.83,126800.0,10.8354,10.8427,10.8208,10.8208,126800.0
2013-07-18 14:45:00,14.83,14.83,14.82,14.82,28300.0,10.8208,10.8208,10.8135,10.8135,28300.0
2013-07-18 14:50:00,14.82,14.83,14.81,14.81,33500.0,10.8135,10.8208,10.8062,10.8062,33500.0
2013-07-18 14:55:00,14.82,14.85,14.81,14.84,121500.0,10.8135,10.8354,10.8062,10.8281,121500.0
2013-07-18 15:00:00,14.84,14.85,14.83,14.84,48900.0,10.8281,10.8354,10.8208,10.8281,48900.0
2013-07-18 15:05:00,14.85,14.86,14.85,14.86,110600.0,10.8354,10.8427,10.8354,10.8427,110600.0
2013-07-18 15:10:00,14.86,14.86,14.8,14.8,132000.0,10.8427,10.8427,10.7989,10.7989,132000.0
2013-07-18 15:15:00,14.8,14.81,14.79,14.81,57900.0,10.7989,10.8062,10.7916,10.8062,57900.0
2013-07-18 15:20:00,14.81,14.82,14.8,14.82,55200.0,10.8062,10.8135,10.7989,10.8135,55200.0
2013-07-18 15:25:00,14.82,14.83,14.81,14.83,76300.0,10.8135,10.8208,10.8062,10.8208,76300.0
2013-07-18 15:30:00,14.82,14.83,14.81,14.82,71200.0,10.8135,10.8208,10.8062,10.8135,71200.0
2013-07-18 15:35:00,14.81,14.82,14.81,14.81,34200.0,10.8062,10.8135,10.8062,10.8062,34200.0
2013-07-18 15:40:00,14.82,14.82,14.77,14.78,164500.0,10.8135,10.8135,10.777,10.7843,164500.0
2013-07-18 15:45:00,14.78,14.79,14.77,14.78,212700.0,10.7843,10.7916,10.777,10.7843,212700.0
2013-07-18 15:50:00,14.78,14.8,14.78,14.8,131300.0,10.7843,10.7989,10.7843,10.7989,131300.0
2013-07-18 15:55:00,14.8,14.8,14.78,14.8,276600.0,10.7989,10.7989,10.7843,10.7989,276600.0
2013-07-19 09:30:00,14.83,14.84,14.76,14.83,1086500.0,10.8208,10.8281,10.7698,10.8208,1086500.0
2013-07-19 09:35:00,14.83,14.83,14.8,14.81,265300.0,10.8208,10.8208,10.7989,10.8062,265300.0
2013-07-19 09:40:00,14.81,14.91,14.78,14.91,362000.0,10.8062,10.8792,10.7843,10.8792,362000.0
2013-07-19 09:45:00,14.91,14.93,14.87,14.89,162800.0,10.8792,10.8938,10.85,10.8646,162800.0
2013-07-19 09:50:00,14.89,14.94,14.88,14.9,408100.0,10.8646,10.9011,10.8573,10.8719,408100.0
2013-07-19 09:55:00,14.89,14.9,14.85,14.86,91800.0,10.8646,10.8719,10.8354,10.8427,91800.0
2013-07-19 10:00:00,14.87,14.91,14.86,14.9,589000.0,10.85,10.8792,10.8427,10.8719,589000.0
2013-07-19 10:05:00,14.89,14.94,14.89,14.92,320500.0,10.8646,10.9011,10.8646,10.8865,320500.0
2013-07-19 10:10:00,14.92,15.0,14.92,15.0,779500.0,10.8865,10.9449,10.8865,10.9449,779500.0
2013-07-19 10:15:00,14.99,15.0,14.96,14.97,209800.0,10.9376,10.9449,10.9157,10.923,209800.0
2013-07-19 10:20:00,14.98,14.98,14.94,14.94,186800.0,10.9303,10.9303,10.9011,10.9011,186800.0
2013-07-19 10:25:00,14.95,14.96,14.94,14.96,109300.0,10.9084,10.9157,10.9011,10.9157,109300.0
2013-07-19 10:30:00,14.96,15.0,14.95,15.0,58800.0,10.9157,10.9449,10.9084,10.9449,58800.0
2013-07-19 10:35:00,15.0,15.0,14.99,15.0,27300.0,10.9449,10.9449,10.9376,10.9449,27300.0
2013-07-19 10:40:00,15.0,15.01,14.99,14.99,119700.0,10.9449,10.9522,10.9376,10.9376,119700.0
2013-07-19 10:45:00,14.99,14.99,14.97,14.98,46300.0,10.9376,10.9376,10.923,10.9303,46300.0
2013-07-19 10:50:00,14.98,15.02,14.98,15.02,67000.0,10.9303,10.9595,10.9303,10.9595,67000.0
2013-07-19 10:55:00,15.02,15.03,15.0,15.01,220200.0,10.9595,10.9668,10.9449,10.9522,220200.0
2013-07-19 11:00:00,15.02,15.02,15.01,15.02,42900.0,10.9595,10.9595,10.9522,10.9595,42900.0
2013-07-19 11:05:00,15.02,15.04,15.01,15.03,260400.0,10.9595,10.9741,10.9522,10.9668,260400.0
2013-07-19 11:10:00,15.03,15.05,15.02,15.04,271000.0,10.9668,10.9814,10.9595,10.9741,271000.0
2013-07-19 11:15:00,15.04,15.05,15.01,15.01,116900.0,10.9741,10.9814,10.9522,10.9522,116900.0
2013-07-19 11:20:00,15.02,15.04,15.01,15.01,157000.0,10.9595,10.9741,10.9522,10.9522,157000.0
2013-07-19 11:25:00,15.01,15.04,15.01,15.03,54400.0,10.9522,10.9741,10.9522,10.9668,54400.0
2013-07-19 11:30:00,15.04,15.04,15.01,15.02,122300.0,10.9741,10.9741,10.9522,10.9595,122300.0
2013-07-19 11:35:00,15.01,15.03,15.01,15.02,47200.0,10.9522,10.9668,10.9522,10.9595,47200.0
2013-07-19 11:40:00,15.03,15.03,15.0,15.01,106500.0,10.9668,10.9668,10.9449,10.9522,106500.0
2013-07-19 11:45:00,15.01,15.02,15.0,15.02,69300.0,10.9522,10.9595,10.9449,10.9595,69300.0
2013-07-19 11:50:00,15.01,15.02,15.01,15.02,74100.0,10.9522,10.9595,10.9522,10.9595,74100.0
2013-07-19 11:55:00,15.02,15.02,14.99,15.0,127800.0,10.9595,10.9595,10.9376,10.9449,127800.0
2013-07-19 12:00:00,15.0,15.0,14.94,14.94,189500.0,10.9449,10.9449,10.9011,10.9011,189500.0
2013-07-19 12:05:00,14.94,14.94,14.93,14.94,49700.0,10.9011,10.9011,10.8938,10.9011,49700.0
2013-07-19 12:10:00,14.94,14.96,14.93,14.96,332400.0,10.9011,10.9157,10.8938,10.9157,332400.0
2013-07-19 12:15:00,14.96,14.97,14.95,14.96,52300.0,10.9157,10.923,10.9084,10.9157,52300.0
2013-07-19 12:20:00,14.96,14.97,14.96,14.96,29400.0,10.9157,10.923,10.9157,10.9157,29400.0
2013-07-19 12:25:00,14.96,14.97,14.95,14.95,103900.0,10.9157,10.923,10.9084,10.9084,103900.0
2013-07-19 12:30:00,14.95,14.96,14.95,14.96,96400.0,10.9084,10.9157,10.9084,10.9157,96400.0
2013-07-19 12:35:00,14.96,14.97,14.95,14.96,48500.0,10.9157,10.923,10.9084,10.9157,48500.0
2013-07-19 12:40:00,14.96,14.97,14.96,14.97,14200.0,10.9157,10.923,10.9157,10.923,14200.0
2013-07-19 12:45:00,14.97,15.01,14.96,15.01,136500.0,10.923,10.9522,10.9157,10.9522,136500.0
2013-07-19 12:50:00,15.01,15.01,15.0,15.01,32300.0,10.9522,10.9522,10.9449,10.9522,32300.0
2013-07-19 12:55:00,15.01,15.03,15.0,15.02,181500.0,10.9522,10.9668,10.9449,10.9595,181500.0
2013-07-19 13:00:00,15.02,15.03,15.01,15.02,48600.0,10.9595,10.9668,10.9522,10.9595,48600.0
2013-07-19 13:05:00,15.02,15.02,15.01,15.02,26400.0,10.9595,10.9595,10.9522,10.9595,26400.0
2013-07-19 13:10:00,15.02,15.03,15.01,15.03,100600.0,10.9595,10.9668,10.9522,10.9668,100600.0
2013-07-19 13:15:00,15.03,15.03,15.02,15.03,30800.0,10.9668,10.9668,10.9595,10.9668,30800.0
2013-07-19 13:20:00,15.03,15.04,15.02,15.03,239300.0,10.9668,10.9741,10.9595,10.9668,239300.0
2013-07-19 13:25:00,15.02,15.03,15.0,15.0,71400.0,10.9595,10.9668,10.9449,10.9449,71400.0
2013-07-19 13:30:00,15.0,15.01,15.0,15.01,54100.0,10.9449,10.9522,10.9449,10.9522,54100.0
2013-07-19 13:35:00,15.01,15.02,15.01,15.02,50400.0,10.9522,10.9595,10.9522,10.9595,50400.0
2013-07-19 13:40:00,15.02,15.02,15.01,15.02,42000.0,10.9595,10.9595,10.9522,10.9595,42000.0
2013-07-19 13:45:00,15.02,15.02,15.01,15.01,54200.0,10.9595,10.9595,10.9522,10.9522,54200.0
2013-07-19 13:50:00,15.02,15.02,15.01,15.02,38600.0,10.9595,10.9595,10.9522,10.9595,38600.0
2013-07-19 13:55:00,15.02,15.03,15.01,15.02,209600.0,10.9595,10.9668,10.9522,10.9595,209600.0
2013-07-19 14:00:00,15.03,15.04,15.02,15.02,117900.0,10.9668,10.9741,10.9595,10.9595,117900.0
2013-07-19 14:05:00,15.03,15.04,15.02,15.04,117900.0,10.9668,10.9741,10.9595,10.9741,117900.0
2013-07-19 14:10:00,15.04,15.04,15.03,15.04,104500.0,10.9741,10.9741,10.9668,10.9741,104500.0
2013-07-19 14:15:00,15.04,15.04,15.03,15.04,27800.0,10.9741,10.9741,10.9668,10.9741,27800.0
2013-07-19 14:20:00,15.04,15.04,15.03,15.04,58300.0,10.9741,10.9741,10.9668,10.9741,58300.0
2013-07-19 14:25:00,15.04,15.05,15.03,15.04,79300.0,10.9741,10.9814,10.9668,10.9741,79300.0
2013-07-19 14:30:00,15.05,15.06,15.04,15.06,189800.0,10.9814,10.9886,10.9741,10.9886,189800.0
2013-07-19 14:35:00,15.06,15.06,15.04,15.05,200900.0,10.9886,10.9886,10.9741,10.9814,200900.0
2013-07-19 14:40:00,15.04,15.07,15.04,15.07,136400.0,10.9741,10.9959,10.9741,10.9959,136400.0
2013-07-19 14:45:00,15.07,15.09,15.06,15.07,369100.0,10.9959,11.0105,10.9886,10.9959,369100.0
2013-07-19 14:50:00,15.08,15.09,15.07,15.08,268600.0,11.0032,11.0105,10.9959,11.0032,268600.0
2013-07-19 14:55:00,15.08,15.11,15.07,15.11,152500.0,11.0032,11.0251,10.9959,11.0251,152500.0
2013-07-19 15:00:00,15.11,15.11,15.08,15.09,331800.0,11.0251,11.0251,11.0032,11.0105,331800.0
2013-07-19 15:05:00,15.08,15.1,15.08,15.09,119500.0,11.0032,11.0178,11.0032,11.0105,119500.0
2013-07-19 15:10:00,15.09,15.11,15.07,15.08,226900.0,11.0105,11.0251,10.9959,11.0032,226900.0
2013-07-19 15:15:00,15.08,15.09,15.07,15.08,298700.0,11.0032,11.0105,10.9959,11.0032,298700.0
2013-07-19 15:20:00,15.08,15.09,15.07,15.08,216300.0,11.0032,11.0105,10.9959,11.0032,216300.0
2013-07-19 15:25:00,15.08,15.08,15.06,15.07,203800.0,11.0032,11.0032,10.9886,10.9959,203800.0
2013-07-19 15:30:00,15.06,15.08,15.06,15.08,166200.0,10.9886,11.0032,10.9886,11.0032,166200.0
2013-07-19 15:35:00,15.07,15.11,15.07,15.07,504600.0,10.9959,11.0251,10.9959,10.9959,504600.0
2013-07-19 15:40:00,15.07,15.08,15.03,15.04,327000.0,10.9959,11.0032,10.9668,10.9741,327000.0
2013-07-19 15:45:00,15.04,15.08,15.04,15.08,498800.0,10.9741,11.0032,10.9741,11.0032,498800.0
2013-07-19 15:50:00,15.08,15.09,15.07,15.07,582800.0,11.0032,11.0105,10.9959,10.9959,582800.0
2013-07-19 15:55:00,15.07,15.11,15.07,15.1,1099400.0,10.9959,11.0251,10.9959,11.0178,1099400.0
2013-07-22 09:30:00,15.15,15.17,15.02,15.04,274600.0,11.0543,11.0689,10.9595,10.9741,274600.0
2013-07-22 09:35:00,15.05,15.12,15.04,15.09,121500.0,10.9814,11.0324,10.9741,11.0105,121500.0
2013-07-22 09:40:00,15.08,15.08,15.03,15.07,157400.0,11.0032,11.0032,10.9668,10.9959,157400.0
2013-07-22 09:45:00,15.07,15.11,15.05,15.11,113900.0,10.9959,11.0251,10.9814,11.0251,113900.0
2013-07-22 09:50:00,15.11,15.13,15.08,15.12,153100.0,11.0251,11.0397,11.0032,11.0324,153100.0
2013-07-22 09:55:00,15.12,15.13,15.01,15.02,107400.0,11.0324,11.0397,10.9522,10.9595,107400.0
2013-07-22 10:00:00,15.02,15.03,14.98,15.0,127300.0,10.9595,10.9668,10.9303,10.9449,127300.0
2013-07-22 10:05:00,15.0,15.01,14.93,14.96,256200.0,10.9449,10.9522,10.8938,10.9157,256200.0
2013-07-22 10:10:00,14.96,14.99,14.95,14.96,348100.0,10.9157,10.9376,10.9084,10.9157,348100.0
2013-07-22 10:15:00,14.96,14.98,14.95,14.95,317600.0,10.9157,10.9303,10.9084,10.9084,317600.0
2013-07-22 10:20:00,14.95,14.97,14.94,14.95,116600.0,10.9084,10.923,10.9011,10.9084,116600.0
2013-07-22 10:25:00,14.95,14.99,14.94,14.99,104900.0,10.9084,10.9376,10.9011,10.9376,104900.0
2013-07-22 10:30:00,14.99,15.0,14.98,15.0,93700.0,10.9376,10.9449,10.9303,10.9449,93700.0
2013-07-22 10:35:00,15.0,15.03,15.0,15.03,63500.0,10.9449,10.9668,10.9449,10.9668,63500.0
2013-07-22 10:40:00,15.03,15.04,15.03,15.04,42400.0,10.9668,10.9741,10.9668,10.9741,42400.0
2013-07-22 10:45:00,15.04,15.09,15.03,15.09,298000.0,10.9741,11.0105,10.9668,11.0105,298000.0
2013-07-22 10:50:00,15.09,15.12,15.08,15.12,96200.0,11.0105,11.0324,11.0032,11.0324,96200.0
2013-07-22 10:55:00,15.12,15.13,15.09,15.1,279600.0,11.0324,11.0397,11.0105,11.0178,279600.0
2013-07-22 11:00:00,15.1,15.1,15.07,15.08,164200.0,11.0178,11.0178,10.9959,11.0032,164200.0
2013-07-22 11:05:00,15.08,15.13,15.08,15.12,163600.0,11.0032,11.0397,11.0032,11.0324,163600.0
2013-07-22 11:10:00,15.13,15.14,15.12,15.13,70700.0,11.0397,11.047,11.0324,11.0397,70700.0
2013-07-22 11:15:00,15.12,15.13,15.12,15.12,64300.0,11.0324,11.0397,11.0324,11.0324,64300.0
2013-07-22 11:20:00,15.13,15.14,15.12,15.13,60900.0,11.0397,11.047,11.0324,11.0397,60900.0
2013-07-22 11:25:00,15.14,15.15,15.13,15.13,132900.0,11.047,11.0543,11.0397,11.0397,132900.0
2013-07-22 11:30:00,15.13,15.14,15.09,15.1,87000.0,11.0397,11.047,11.0105,11.0178,87000.0
2013-07-22 11:35:00,15.1,15.12,15.09,15.12,60300.0,11.0178,11.0324,11.0105,11.0324,60300.0
2013-07-22 11:40:00,15.12,15.14,15.11,15.13,102700.0,11.0324,11.047,11.0251,11.0397,102700.0
2013-07-22 11:45:00,15.14,15.14,15.12,15.13,90400.0,11.047,11.047,11.0324,11.0397,90400.0
2013-07-22 11:50:00,15.12,15.12,15.08,15.08,74300.0,11.0324,11.0324,11.0032,11.0032,74300.0
2013-07-22 11:55:00,15.08,15.09,15.06,15.07,32700.0,11.0032,11.0105,10.9886,10.9959,32700.0
2013-07-22 12:00:00,15.06,15.12,15.06,15.09,138900.0,10.9886,11.0324,10.9886,11.0105,138900.0
2013-07-22 12:05:00,15.09,15.1,15.08,15.1,48800.0,11.0105,11.0178,11.0032,11.0178,48800.0
2013-07-22 12:10:00,15.1,15.1,15.09,15.09,29200.0,11.0178,11.0178,11.0105,11.0105,29200.0
2013-07-22 12:15:00,15.09,15.1,15.05,15.06,87100.0,11.0105,11.0178,10.9814,10.9886,87100.0
2013-07-22 12:20:00,15.07,15.07,15.03,15.04,68800.0,10.9959,10.9959,10.9668,10.9741,68800.0
2013-07-22 12:25:00,15.03,15.06,15.01,15.06,123900.0,10.9668,10.9886,10.9522,10.9886,123900.0
2013-07-22 12:30:00,15.06,15.06,15.03,15.03,80700.0,10.9886,10.9886,10.9668,10.9668,80700.0
2013-07-22 12:35:00,15.04,15.06,15.03,15.06,126200.0,10.9741,10.9886,10.9668,10.9886,126200.0
2013-07-22 12:40:00,15.06,15.07,15.04,15.04,64400.0,10.9886,10.9959,10.9741,10.9741,64400.0
2013-07-22 12:45:00,15.05,15.06,15.04,15.06,45100.0,10.9814,10.9886,10.9741,10.9886,45100.0
2013-07-22 12:50:00,15.06,15.07,15.05,15.06,54100.0,10.9886,10.9959,10.9814,10.9886,54100.0
2013-07-22 12:55:00,15.06,15.06,15.04,15.06,66200.0,10.9886,10.9886,10.9741,10.9886,66200.0
2013-07-22 13:00:00,15.06,15.06,15.05,15.06,13300.0,10.9886,10.9886,10.9814,10.9886,13300.0
2013-07-22 13:05:00,15.06,15.09,15.05,15.06,201700.0,10.9886,11.0105,10.9814,10.9886,201700.0
2013-07-22 13:10:00,15.06,15.06,15.05,15.05,30600.0,10.9886,10.9886,10.9814,10.9814,30600.0
2013-07-22 13:15:00,15.06,15.06,15.03,15.04,62200.0,10.9886,10.9886,10.9668,10.9741,62200.0
2013-07-22 13:20:00,15.04,15.04,15.03,15.04,24400.0,10.9741,10.9741,10.9668,10.9741,24400.0
2013-07-22 13:25:00,15.04,15.04,15.03,15.04,136700.0,10.9741,10.9741,10.9668,10.9741,136700.0
2013-07-22 13:30:00,15.04,15.04,15.03,15.03,28500.0,10.9741,10.9741,10.9668,10.9668,28500.0
2013-07-22 13:35:00,15.04,15.04,15.0,15.0,64300.0,10.9741,10.9741,10.9449,10.9449,64300.0
2013-07-22 13:40:00,15.01,15.01,14.98,14.98,52700.0,10.9522,10.9522,10.9303,10.9303,52700.0
2013-07-22 13:45:00,14.98,14.99,14.98,14.98,24200.0,10.9303,10.9376,10.9303,10.9303,24200.0
2013-07-22 13:50:00,14.99,15.0,14.98,15.0,110500.0,10.9376,10.9449,10.9303,10.9449,110500.0
2013-07-22 13:55:00,15.0,15.03,14.99,15.02,110500.0,10.9449,10.9668,10.9376,10.9595,110500.0
2013-07-22 14:00:00,15.02,15.04,15.0,15.01,115700.0,10.9595,10.9741,10.9449,10.9522,115700.0
2013-07-22 14:05:00,15.01,15.01,15.0,15.01,18800.0,10.9522,10.9522,10.9449,10.9522,18800.0
2013-07-22 14:10:00,15.01,15.04,15.0,15.03,76700.0,10.9522,10.9741,10.9449,10.9668,76700.0
2013-07-22 14:15:00,15.03,15.04,15.01,15.01,43300.0,10.9668,10.9741,10.9522,10.9522,43300.0
2013-07-22 14:20:00,15.01,15.02,15.0,15.0,36600.0,10.9522,10.9595,10.9449,10.9449,36600.0
2013-07-22 14:25:00,15.0,15.01,15.0,15.0,32500.0,10.9449,10.9522,10.9449,10.9449,32500.0
2013-07-22 14:30:00,15.0,15.01,15.0,15.0,32600.0,10.9449,10.9522,10.9449,10.9449,32600.0
2013-07-22 14:35:00,15.0,15.03,14.99,15.01,205400.0,10.9449,10.9668,10.9376,10.9522,205400.0
2013-07-22 14:40:00,15.0,15.01,15.0,15.0,32900.0,10.9449,10.9522,10.9449,10.9449,32900.0
2013-07-22 14:45:00,15.01,15.01,15.0,15.0,34600.0,10.9522,10.9522,10.9449,10.9449,34600.0
2013-07-22 14:50:00,15.01,15.01,15.0,15.01,38600.0,10.9522,10.9522,10.9449,10.9522,38600.0
2013-07-22 14:55:00,15.01,15.01,15.0,15.0,32000.0,10.9522,10.9522,10.9449,10.9449,32000.0
2013-07-22 15:00:00,15.01,15.01,14.99,14.99,150100.0,10.9522,10.9522,10.9376,10.9376,150100.0
2013-07-22 15:05:00,15.0,15.0,14.99,14.99,53400.0,10.9449,10.9449,10.9376,10.9376,53400.0
2013-07-22 15:10:00,14.99,15.0,14.99,14.99,71200.0,10.9376,10.9449,10.9376,10.9376,71200.0
2013-07-22 15:15:00,14.99,15.0,14.98,14.98,74800.0,10.9376,10.9449,10.9303,10.9303,74800.0
2013-07-22 15:20:00,14.98,14.99,14.97,14.97,96200.0,10.9303,10.9376,10.923,10.923,96200.0
2013-07-22 15:25:00,14.97,14.98,14.97,14.97,41100.0,10.923,10.9303,10.923,10.923,41100.0
2013-07-22 15:30:00,14.97,14.98,14.97,14.97,87800.0,10.923,10.9303,10.923,10.923,87800.0
2013-07-22 15:35:00,14.98,14.98,14.95,14.96,188700.0,10.9303,10.9303,10.9084,10.9157,188700.0
2013-07-22 15:40:00,14.96,14.99,14.95,14.96,473100.0,10.9157,10.9376,10.9084,10.9157,473100.0
2013-07-22 15:45:00,14.97,14.98,14.96,14.96,151100.0,10.923,10.9303,10.9157,10.9157,151100.0
2013-07-22 15:50:00,14.96,14.97,14.96,14.96,133300.0,10.9157,10.923,10.9157,10.9157,133300.0
2013-07-22 15:55:00,14.97,14.99,14.96,14.98,422000.0,10.923,10.9376,10.9157,10.9303,422000.0
2013-07-23 09:30:00,14.98,15.03,14.95,14.95,118600.0,10.9303,10.9668,10.9084,10.9084,118600.0
2013-07-23 09:35:00,14.95,15.04,14.92,15.03,111900.0,10.9084,10.9741,10.8865,10.9668,111900.0
2013-07-23 09:40:00,15.03,15.09,15.02,15.06,96000.0,10.9668,11.0105,10.9595,10.9886,96000.0
2013-07-23 09:45:00,15.06,15.09,15.05,15.07,87900.0,10.9886,11.0105,10.9814,10.9959,87900.0
2013-07-23 09:50:00,15.06,15.06,15.01,15.01,34200.0,10.9886,10.9886,10.9522,10.9522,34200.0
2013-07-23 09:55:00,15.01,15.05,14.99,15.0,244200.0,10.9522,10.9814,10.9376,10.9449,244200.0
2013-07-23 10:00:00,15.0,15.02,14.99,15.01,61900.0,10.9449,10.9595,10.9376,10.9522,61900.0
2013-07-23 10:05:00,15.01,15.04,15.0,15.03,59900.0,10.9522,10.9741,10.9449,10.9668,59900.0
2013-07-23 10:10:00,15.02,15.02,14.99,15.0,187700.0,10.9595,10.9595,10.9376,10.9449,187700.0
2013-07-23 10:15:00,14.99,15.0,14.99,15.0,84100.0,10.9376,10.9449,10.9376,10.9449,84100.0
2013-07-23 10:20:00,14.99,15.0,14.98,14.99,101400.0,10.9376,10.9449,10.9303,10.9376,101400.0
2013-07-23 10:25:00,14.99,14.99,14.97,14.97,40800.0,10.9376,10.9376,10.923,10.923,40800.0
2013-07-23 10:30:00,14.97,14.99,14.97,14.99,42600.0,10.923,10.9376,10.923,10.9376,42600.0
2013-07-23 10:35:00,14.99,14.99,14.95,14.95,78100.0,10.9376,10.9376,10.9084,10.9084,78100.0
2013-07-23 10:40:00,14.95,14.97,14.95,14.96,86100.0,10.9084,10.923,10.9084,10.9157,86100.0
2013-07-23 10:45:00,14.96,14.96,14.94,14.94,70900.0,10.9157,10.9157,10.9011,10.9011,70900.0
2013-07-23 10:50:00,14.95,14.95,14.93,14.94,43100.0,10.9084,10.9084,10.8938,10.9011,43100.0
2013-07-23 10:55:00,14.94,14.97,14.94,14.97,67400.0,10.9011,10.923,10.9011,10.923,67400.0
2013-07-23 11:00:00,14.96,14.97,14.92,14.97,266900.0,10.9157,10.923,10.8865,10.923,266900.0
2013-07-23 11:05:00,14.97,14.99,14.96,14.99,42900.0,10.923,10.9376,10.9157,10.9376,42900.0
2013-07-23 11:10:00,14.99,15.0,14.98,15.0,146900.0,10.9376,10.9449,10.9303,10.9449,146900.0
2013-07-23 11:15:00,15.0,15.0,14.99,14.99,37400.0,10.9449,10.9449,10.9376,10.9376,37400.0
2013-07-23 11:20:00,15.0,15.03,14.99,15.03,74300.0,10.9449,10.9668,10.9376,10.9668,74300.0
2013-07-23 11:25:00,15.03,15.06,15.02,15.06,107100.0,10.9668,10.9886,10.9595,10.9886,107100.0
2013-07-23 11:30:00,15.06,15.06,15.05,15.06,38500.0,10.9886,10.9886,10.9814,10.9886,38500.0
2013-07-23 11:35:00,15.06,15.08,15.06,15.08,123600.0,10.9886,11.0032,10.9886,11.0032,123600.0
2013-07-23 11:40:00,15.08,15.1,15.08,15.1,66800.0,11.0032,11.0178,11.0032,11.0178,66800.0
2013-07-23 11:45:00,15.1,15.1,15.05,15.06,105500.0,11.0178,11.0178,10.9814,10.9886,105500.0
2013-07-23 11:50:00,15.06,15.06,15.04,15.04,52800.0,10.9886,10.9886,10.9741,10.9741,52800.0
2013-07-23 11:55:00,15.03,15.04,15.01,15.02,63900.0,10.9668,10.9741,10.9522,10.9595,63900.0
2013-07-23 12:00:00,15.01,15.02,15.0,15.0,23000.0,10.9522,10.9595,10.9449,10.9449,23000.0
2013-07-23 12:05:00,15.0,15.03,15.0,15.03,77500.0,10.9449,10.9668,10.9449,10.9668,77500.0
2013-07-23 12:10:00,15.04,15.04,15.01,15.02,63200.0,10.9741,10.9741,10.9522,10.9595,63200.0
2013-07-23 12:15:00,15.02,15.02,15.01,15.01,20600.0,10.9595,10.9595,10.9522,10.9522,20600.0
2013-07-23 12:20:00,15.02,15.02,15.01,15.02,27100.0,10.9595,10.9595,10.9522,10.9595,27100.0
2013-07-23 12:25:00,15.02,15.04,15.01,15.04,36900.0,10.9595,10.9741,10.9522,10.9741,36900.0
2013-07-23 12:30:00,15.04,15.04,15.03,15.04,20200.0,10.9741,10.9741,10.9668,10.9741,20200.0
2013-07-23 12:35:00,15.04,15.05,15.03,15.05,29400.0,10.9741,10.9814,10.9668,10.9814,29400.0
2013-07-23 12:40:00,15.05,15.05,15.04,15.05,16300.0,10.9814,10.9814,10.9741,10.9814,16300.0
2013-07-23 12:45:00,15.04,15.06,15.04,15.06,30800.0,10.9741,10.9886,10.9741,10.9886,30800.0
2013-07-23 12:50:00,15.06,15.06,15.05,15.06,17400.0,10.9886,10.9886,10.9814,10.9886,17400.0
2013-07-23 12:55:00,15.05,15.06,15.05,15.06,15700.0,10.9814,10.9886,10.9814,10.9886,15700.0
2013-07-23 13:00:00,15.06,15.08,15.05,15.06,115700.0,10.9886,11.0032,10.9814,10.9886,115700.0
2013-07-23 13:05:00,15.06,15.07,15.05,15.07,73800.0,10.9886,10.9959,10.9814,10.9959,73800.0
2013-07-23 13:10:00,15.07,15.07,15.06,15.07,16800.0,10.9959,10.9959,10.9886,10.9959,16800.0
2013-07-23 13:15:00,15.07,15.08,15.06,15.08,22200.0,10.9959,11.0032,10.9886,11.0032,22200.0
2013-07-23 13:20:00,15.08,15.08,15.07,15.08,21600.0,11.0032,11.0032,10.9959,11.0032,21600.0
2013-07-23 13:25:00,15.08,15.09,15.07,15.08,36400.0,11.0032,11.0105,10.9959,11.0032,36400.0
2013-07-23 13:30:00,15.08,15.08,15.06,15.07,75600.0,11.0032,11.0032,10.9886,10.9959,75600.0
2013-07-23 13:35:00,15.07,15.07,15.05,15.05,25000.0,10.9959,10.9959,10.9814,10.9814,25000.0
2013-07-23 13:40:00,15.06,15.06,15.05,15.05,47000.0,10.9886,10.9886,10.9814,10.9814,47000.0
2013-07-23 13:45:00,15.05,15.06,15.05,15.05,26100.0,10.9814,10.9886,10.9814,10.9814,26100.0
2013-07-23 13:50:00,15.05,15.06,15.05,15.05,20200.0,10.9814,10.9886,10.9814,10.9814,20200.0
2013-07-23 13:55:00,15.06,15.06,15.03,15.04,56100.0,10.9886,10.9886,10.9668,10.9741,56100.0
2013-07-23 14:00:00,15.04,15.05,15.03,15.04,154600.0,10.9741,10.9814,10.9668,10.9741,154600.0
2013-07-23 14:05:00,15.04,15.05,15.03,15.04,78600.0,10.9741,10.9814,10.9668,10.9741,78600.0
2013-07-23 14:10:00,15.05,15.05,15.03,15.05,52400.0,10.9814,10.9814,10.9668,10.9814,52400.0
2013-07-23 14:15:00,15.04,15.05,15.03,15.03,29900.0,10.9741,10.9814,10.9668,10.9668,29900.0
2013-07-23 14:20:00,15.04,15.05,15.03,15.05,58400.0,10.9741,10.9814,10.9668,10.9814,58400.0
2013-07-23 14:25:00,15.05,15.06,15.04,15.06,44200.0,10.9814,10.9886,10.9741,10.9886,44200.0
2013-07-23 14:30:00,15.06,15.07,15.05,15.07,24100.0,10.9886,10.9959,10.9814,10.9959,24100.0
2013-07-23 14:35:00,15.07,15.07,15.04,15.06,175300.0,10.9959,10.9959,10.9741,10.9886,175300.0
2013-07-23 14:40:00,15.05,15.07,15.05,15.07,59900.0,10.9814,10.9959,10.9814,10.9959,59900.0
2013-07-23 14:45:00,15.07,15.08,15.06,15.08,31700.0,10.9959,11.0032,10.9886,11.0032,31700.0
2013-07-23 14:50:00,15.08,15.08,15.07,15.08,40900.0,11.0032,11.0032,10.9959,11.0032,40900.0
2013-07-23 14:55:00,15.08,15.08,15.07,15.07,37900.0,11.0032,11.0032,10.9959,10.9959,37900.0
2013-07-23 15:00:00,15.08,15.1,15.07,15.08,196200.0,11.0032,11.0178,10.9959,11.0032,196200.0
2013-07-23 15:05:00,15.08,15.09,15.07,15.09,42800.0,11.0032,11.0105,10.9959,11.0105,42800.0
2013-07-23 15:10:00,15.09,15.09,15.06,15.07,79600.0,11.0105,11.0105,10.9886,10.9959,79600.0
2013-07-23 15:15:00,15.07,15.08,15.06,15.07,37900.0,10.9959,11.0032,10.9886,10.9959,37900.0
2013-07-23 15:20:00,15.08,15.08,15.07,15.07,25700.0,11.0032,11.0032,10.9959,10.9959,25700.0
2013-07-23 15:25:00,15.08,15.08,15.07,15.08,34900.0,11.0032,11.0032,10.9959,11.0032,34900.0
2013-07-23 15:30:00,15.08,15.08,15.07,15.08,46800.0,11.0032,11.0032,10.9959,11.0032,46800.0
2013-07-23 15:35:00,15.08,15.08,15.07,15.08,60100.0,11.0032,11.0032,10.9959,11.0032,60100.0
2013-07-23 15:40:00,15.08,15.08,15.06,15.06,121900.0,11.0032,11.0032,10.9886,10.9886,121900.0
2013-07-23 15:45:00,15.06,15.06,15.04,15.04,108800.0,10.9886,10.9886,10.9741,10.9741,108800.0
2013-07-23 15:50:00,15.04,15.05,15.01,15.03,186400.0,10.9741,10.9814,10.9522,10.9668,186400.0
2013-07-23 15:55:00,15.03,15.04,15.01,15.03,400600.0,10.9668,10.9741,10.9522,10.9668,400600.0
2013-07-24 09:30:00,15.11,15.14,15.05,15.1,260400.0,11.0251,11.047,10.9814,11.0178,260400.0
2013-07-24 09:35:00,15.1,15.17,15.1,15.16,219200.0,11.0178,11.0689,11.0178,11.0616,219200.0
2013-07-24 09:40:00,15.17,15.25,15.14,15.19,338700.0,11.0689,11.1273,11.047,11.0835,338700.0
2013-07-24 09:45:00,15.19,15.22,15.18,15.19,127000.0,11.0835,11.1054,11.0762,11.0835,127000.0
2013-07-24 09:50:00,15.19,15.2,15.15,15.2,99700.0,11.0835,11.0908,11.0543,11.0908,99700.0
2013-07-24 09:55:00,15.19,15.2,15.07,15.08,206300.0,11.0835,11.0908,10.9959,11.0032,206300.0
2013-07-24 10:00:00,15.08,15.18,15.06,15.17,275500.0,11.0032,11.0762,10.9886,11.0689,275500.0
2013-07-24 10:05:00,15.17,15.21,15.16,15.19,167300.0,11.0689,11.0981,11.0616,11.0835,167300.0
2013-07-24 10:10:00,15.19,15.19,15.11,15.14,107300.0,11.0835,11.0835,11.0251,11.047,107300.0
2013-07-24 10:15:00,15.14,15.19,15.14,15.18,156500.0,11.047,11.0835,11.047,11.0762,156500.0
2013-07-24 10:20:00,15.18,15.19,15.17,15.17,133900.0,11.0762,11.0835,11.0689,11.0689,133900.0
2013-07-24 10:25:00,15.18,15.18,15.15,15.17,78800.0,11.0762,11.0762,11.0543,11.0689,78800.0
2013-07-24 10:30:00,15.17,15.18,15.15,15.16,149900.0,11.0689,11.0762,11.0543,11.0616,149900.0
2013-07-24 10:35:00,15.17,15.18,15.15,15.18,165400.0,11.0689,11.0762,11.0543,11.0762,165400.0
2013-07-24 10:40:00,15.18,15.18,15.16,15.18,43400.0,11.0762,11.0762,11.0616,11.0762,43400.0
2013-07-24 10:45:00,15.18,15.2,15.18,15.2,110000.0,11.0762,11.0908,11.0762,11.0908,110000.0
2013-07-24 10:50:00,15.2,15.25,15.19,15.24,163400.0,11.0908,11.1273,11.0835,11.12,163400.0
2013-07-24 10:55:00,15.25,15.25,15.23,15.24,136600.0,11.1273,11.1273,11.1127,11.12,136600.0
2013-07-24 11:00:00,15.23,15.25,15.22,15.22,87200.0,11.1127,11.1273,11.1054,11.1054,87200.0
2013-07-24 11:05:00,15.22,15.23,15.19,15.21,68300.0,11.1054,11.1127,11.0835,11.0981,68300.0
2013-07-24 11:10:00,15.21,15.25,15.2,15.22,154400.0,11.0981,11.1273,11.0908,11.1054,154400.0
2013-07-24 11:15:00,15.23,15.25,15.21,15.25,52100.0,11.1127,11.1273,11.0981,11.1273,52100.0
2013-07-24 11:20:00,15.25,15.3,15.24,15.3,195700.0,11.1273,11.1638,11.12,11.1638,195700.0
2013-07-24 11:25:00,15.3,15.32,15.29,15.31,170900.0,11.1638,11.1784,11.1565,11.1711,170900.0
2013-07-24 11:30:00,15.3,15.31,15.3,15.31,137500.0,11.1638,11.1711,11.1638,11.1711,137500.0
2013-07-24 11:35:00,15.31,15.31,15.24,15.31,321300.0,11.1711,11.1711,11.12,11.1711,321300.0
2013-07-24 11:40:00,15.31,15.33,15.3,15.31,154700.0,11.1711,11.1857,11.1638,11.1711,154700.0
2013-07-24 11:45:00,15.3,15.3,15.28,15.29,92200.0,11.1638,11.1638,11.1492,11.1565,92200.0
2013-07-24 11:50:00,15.3,15.33,15.3,15.32,141600.0,11.1638,11.1857,11.1638,11.1784,141600.0
2013-07-24 11:55:00,15.31,15.32,15.31,15.32,75900.0,11.1711,11.1784,11.1711,11.1784,75900.0
2013-07-24 12:00:00,15.32,15.32,15.3,15.31,53500.0,11.1784,11.1784,11.1638,11.1711,53500.0
2013-07-24 12:05:00,15.3,15.31,15.25,15.26,295600.0,11.1638,11.1711,11.1273,11.1346,295600.0
2013-07-24 12:10:00,15.26,15.26,15.18,15.22,146500.0,11.1346,11.1346,11.0762,11.1054,146500.0
2013-07-24 12:15:00,15.22,15.25,15.2,15.23,142500.0,11.1054,11.1273,11.0908,11.1127,142500.0
2013-07-24 12:20:00,15.22,15.23,15.2,15.22,89200.0,11.1054,11.1127,11.0908,11.1054,89200.0
2013-07-24 12:25:00,15.21,15.22,15.16,15.16,77500.0,11.0981,11.1054,11.0616,11.0616,77500.0
2013-07-24 12:30:00,15.17,15.17,15.14,15.15,85700.0,11.0689,11.0689,11.047,11.0543,85700.0
2013-07-24 12:35:00,15.14,15.19,15.14,15.17,219100.0,11.047,11.0835,11.047,11.0689,219100.0
2013-07-24 12:40:00,15.17,15.17,15.13,15.16,66900.0,11.0689,11.0689,11.0397,11.0616,66900.0
2013-07-24 12:45:00,15.16,15.18,15.16,15.18,44300.0,11.0616,11.0762,11.0616,11.0762,44300.0
2013-07-24 12:50:00,15.19,15.19,15.17,15.19,36400.0,11.0835,11.0835,11.0689,11.0835,36400.0
2013-07-24 12:55:00,15.19,15.2,15.16,15.16,51200.0,11.0835,11.0908,11.0616,11.0616,51200.0
2013-07-24 13:00:00,15.16,15.18,15.15,15.16,79900.0,11.0616,11.0762,11.0543,11.0616,79900.0
2013-07-24 13:05:00,15.16,15.16,15.12,15.13,48200.0,11.0616,11.0616,11.0324,11.0397,48200.0
2013-07-24 13:10:00,15.14,15.14,15.1,15.1,67200.0,11.047,11.047,11.0178,11.0178,67200.0
2013-07-24 13:15:00,15.1,15.12,15.09,15.11,118800.0,11.0178,11.0324,11.0105,11.0251,118800.0
2013-07-24 13:20:00,15.1,15.12,15.09,15.1,76800.0,11.0178,11.0324,11.0105,11.0178,76800.0
2013-07-24 13:25:00,15.12,15.14,15.12,15.14,38700.0,11.0324,11.047,11.0324,11.047,38700.0
2013-07-24 13:30:00,15.14,15.14,15.12,15.13,56300.0,11.047,11.047,11.0324,11.0397,56300.0
2013-07-24 13:35:00,15.13,15.13,15.11,15.12,61400.0,11.0397,11.0397,11.0251,11.0324,61400.0
2013-07-24 13:40:00,15.13,15.13,15.1,15.11,82500.0,11.0397,11.0397,11.0178,11.0251,82500.0
2013-07-24 13:45:00,15.1,15.12,15.1,15.12,33600.0,11.0178,11.0324,11.0178,11.0324,33600.0
2013-07-24 13:50:00,15.12,15.12,15.11,15.12,33200.0,11.0324,11.0324,11.0251,11.0324,33200.0
2013-07-24 13:55:00,15.12,15.12,15.09,15.11,65400.0,11.0324,11.0324,11.0105,11.0251,65400.0
2013-07-24 14:00:00,15.11,15.12,15.1,15.12,141600.0,11.0251,11.0324,11.0178,11.0324,141600.0
2013-07-24 14:05:00,15.12,15.14,15.12,15.14,50400.0,11.0324,11.047,11.0324,11.047,50400.0
2013-07-24 14:10:00,15.14,15.17,15.13,15.17,152900.0,11.047,11.0689,11.0397,11.0689,152900.0
2013-07-24 14:15:00,15.17,15.18,15.17,15.17,46500.0,11.0689,11.0762,11.0689,11.0689,46500.0
2013-07-24 14:20:00,15.16,15.17,15.15,15.17,44700.0,11.0616,11.0689,11.0543,11.0689,44700.0
2013-07-24 14:25:00,15.17,15.17,15.16,15.16,42200.0,11.0689,11.0689,11.0616,11.0616,42200.0
2013-07-24 14:30:00,15.17,15.18,15.15,15.15,187400.0,11.0689,11.0762,11.0543,11.0543,187400.0
2013-07-24 14:35:00,15.16,15.16,15.13,15.14,102400.0,11.0616,11.0616,11.0397,11.047,102400.0
2013-07-24 14:40:00,15.13,15.15,15.12,15.14,76300.0,11.0397,11.0543,11.0324,11.047,76300.0
2013-07-24 14:45:00,15.14,15.15,15.13,15.15,36400.0,11.047,11.0543,11.0397,11.0543,36400.0
2013-07-24 14:50:00,15.15,15.16,15.14,15.15,58800.0,11.0543,11.0616,11.047,11.0543,58800.0
2013-07-24 14:55:00,15.15,15.16,15.14,15.16,71600.0,11.0543,11.0616,11.047,11.0616,71600.0
2013-07-24 15:00:00,15.15,15.16,15.13,15.15,103800.0,11.0543,11.0616,11.0397,11.0543,103800.0
2013-07-24 15:05:00,15.15,15.15,15.11,15.13,95700.0,11.0543,11.0543,11.0251,11.0397,95700.0
2013-07-24 15:10:00,15.13,15.14,15.1,15.12,115400.0,11.0397,11.047,11.0178,11.0324,115400.0
2013-07-24 15:15:00,15.13,15.13,15.12,15.13,26700.0,11.0397,11.0397,11.0324,11.0397,26700.0
2013-07-24 15:20:00,15.13,15.17,15.12,15.15,142900.0,11.0397,11.0689,11.0324,11.0543,142900.0
2013-07-24 15:25:00,15.15,15.15,15.14,15.14,49300.0,11.0543,11.0543,11.047,11.047,49300.0
2013-07-24 15:30:00,15.14,15.15,15.11,15.11,76200.0,11.047,11.0543,11.0251,11.0251,76200.0
2013-07-24 15:35:00,15.11,15.13,15.1,15.11,111300.0,11.0251,11.0397,11.0178,11.0251,111300.0
2013-07-24 15:40:00,15.12,15.13,15.11,15.13,174300.0,11.0324,11.0397,11.0251,11.0397,174300.0
2013-07-24 15:45:00,15.13,15.13,15.1,15.11,226600.0,11.0397,11.0397,11.0178,11.0251,226600.0
2013-07-24 15:50:00,15.12,15.12,15.09,15.09,201700.0,11.0324,11.0324,11.0105,11.0105,201700.0
2013-07-24 15:55:00,15.09,15.14,15.09,15.14,542800.0,11.0105,11.047,11.0105,11.047,542800.0
2013-07-25 09:30:00,15.14,15.17,15.09,15.15,140500.0,11.047,11.0689,11.0105,11.0543,140500.0
2013-07-25 09:35:00,15.16,15.16,15.09,15.09,97800.0,11.0616,11.0616,11.0105,11.0105,97800.0
2013-07-25 09:40:00,15.09,15.14,15.09,15.14,90400.0,11.0105,11.047,11.0105,11.047,90400.0
2013-07-25 09:45:00,15.13,15.17,15.13,15.14,57700.0,11.0397,11.0689,11.0397,11.047,57700.0
2013-07-25 09:50:00,15.14,15.15,15.09,15.11,90700.0,11.047,11.0543,11.0105,11.0251,90700.0
2013-07-25 09:55:00,15.12,15.12,15.05,15.07,220900.0,11.0324,11.0324,10.9814,10.9959,220900.0
2013-07-25 10:00:00,15.07,15.1,15.07,15.09,120100.0,10.9959,11.0178,10.9959,11.0105,120100.0
2013-07-25 10:05:00,15.1,15.1,15.08,15.09,24100.0,11.0178,11.0178,11.0032,11.0105,24100.0
2013-07-25 10:10:00,15.08,15.1,15.05,15.07,77700.0,11.0032,11.0178,10.9814,10.9959,77700.0
2013-07-25 10:15:00,15.07,15.07,15.05,15.06,59200.0,10.9959,10.9959,10.9814,10.9886,59200.0
2013-07-25 10:20:00,15.06,15.07,15.05,15.06,44900.0,10.9886,10.9959,10.9814,10.9886,44900.0
2013-07-25 10:25:00,15.07,15.08,15.07,15.08,65500.0,10.9959,11.0032,10.9959,11.0032,65500.0
2013-07-25 10:30:00,15.08,15.12,15.08,15.1,95200.0,11.0032,11.0324,11.0032,11.0178,95200.0
2013-07-25 10:35:00,15.1,15.11,15.08,15.1,159200.0,11.0178,11.0251,11.0032,11.0178,159200.0
2013-07-25 10:40:00,15.1,15.16,15.09,15.16,198000.0,11.0178,11.0616,11.0105,11.0616,198000.0
2013-07-25 10:45:00,15.16,15.19,15.16,15.19,82900.0,11.0616,11.0835,11.0616,11.0835,82900.0
2013-07-25 10:50:00,15.18,15.21,15.18,15.19,151600.0,11.0762,11.0981,11.0762,11.0835,151600.0
2013-07-25 10:55:00,15.18,15.2,15.18,15.2,32200.0,11.0762,11.0908,11.0762,11.0908,32200.0
2013-07-25 11:00:00,15.19,15.2,15.18,15.2,85800.0,11.0835,11.0908,11.0762,11.0908,85800.0
2013-07-25 11:05:00,15.19,15.2,15.15,15.19,252300.0,11.0835,11.0908,11.0543,11.0835,252300.0
2013-07-25 11:10:00,15.19,15.21,15.18,15.21,136200.0,11.0835,11.0981,11.0762,11.0981,136200.0
2013-07-25 11:15:00,15.21,15.22,15.19,15.21,167400.0,11.0981,11.1054,11.0835,11.0981,167400.0
2013-07-25 11:20:00,15.21,15.22,15.16,15.17,151900.0,11.0981,11.1054,11.0616,11.0689,151900.0
2013-07-25 11:25:00,15.17,15.18,15.16,15.18,45400.0,11.0689,11.0762,11.0616,11.0762,45400.0
2013-07-25 11:30:00,15.18,15.18,15.16,15.16,164900.0,11.0762,11.0762,11.0616,11.0616,164900.0
2013-07-25 11:35:00,15.17,15.17,15.14,15.15,119000.0,11.0689,11.0689,11.047,11.0543,119000.0
2013-07-25 11:40:00,15.15,15.17,15.15,15.15,109100.0,11.0543,11.0689,11.0543,11.0543,109100.0
2013-07-25 11:45:00,15.14,15.17,15.14,15.16,68900.0,11.047,11.0689,11.047,11.0616,68900.0
2013-07-25 11:50:00,15.16,15.17,15.15,15.16,54500.0,11.0616,11.0689,11.0543,11.0616,54500.0
2013-07-25 11:55:00,15.17,15.17,15.16,15.16,45000.0,11.0689,11.0689,11.0616,11.0616,45000.0
2013-07-25 12:00:00,15.16,15.17,15.15,15.15,49900.0,11.0616,11.0689,11.0543,11.0543,49900.0
2013-07-25 12:05:00,15.16,15.16,15.15,15.16,14900.0,11.0616,11.0616,11.0543,11.0616,14900.0
2013-07-25 12:10:00,15.15,15.16,15.15,15.15,25400.0,11.0543,11.0616,11.0543,11.0543,25400.0
2013-07-25 12:15:00,15.15,15.19,15.15,15.18,129000.0,11.0543,11.0835,11.0543,11.0762,129000.0
2013-07-25 12:20:00,15.18,15.22,15.18,15.2,55400.0,11.0762,11.1054,11.0762,11.0908,55400.0
2013-07-25 12:25:00,15.21,15.21,15.19,15.21,45000.0,11.0981,11.0981,11.0835,11.0981,45000.0
2013-07-25 12:30:00,15.21,15.22,15.19,15.19,45600.0,11.0981,11.1054,11.0835,11.0835,45600.0
2013-07-25 12:35:00,15.19,15.21,15.19,15.21,66600.0,11.0835,11.0981,11.0835,11.0981,66600.0
2013-07-25 12:40:00,15.21,15.23,15.2,15.23,44900.0,11.0981,11.1127,11.0908,11.1127,44900.0
2013-07-25 12:45:00,15.23,15.24,15.21,15.21,41100.0,11.1127,11.12,11.0981,11.0981,41100.0
2013-07-25 12:50:00,15.22,15.24,15.2,15.24,104100.0,11.1054,11.12,11.0908,11.12,104100.0
2013-07-25 12:55:00,15.24,15.28,15.24,15.27,196000.0,11.12,11.1492,11.12,11.1419,196000.0
2013-07-25 13:00:00,15.27,15.29,15.26,15.29,186100.0,11.1419,11.1565,11.1346,11.1565,186100.0
2013-07-25 13:05:00,15.29,15.29,15.25,15.26,118900.0,11.1565,11.1565,11.1273,11.1346,118900.0
2013-07-25 13:10:00,15.25,15.26,15.24,15.26,105900.0,11.1273,11.1346,11.12,11.1346,105900.0
2013-07-25 13:15:00,15.25,15.26,15.25,15.25,69500.0,11.1273,11.1346,11.1273,11.1273,69500.0
2013-07-25 13:20:00,15.25,15.26,15.24,15.26,110000.0,11.1273,11.1346,11.12,11.1346,110000.0
2013-07-25 13:25:00,15.26,15.26,15.25,15.26,46000.0,11.1346,11.1346,11.1273,11.1346,46000.0
2013-07-25 13:30:00,15.26,15.26,15.24,15.25,142700.0,11.1346,11.1346,11.12,11.1273,142700.0
2013-07-25 13:35:00,15.25,15.25,15.21,15.21,58300.0,11.1273,11.1273,11.0981,11.0981,58300.0
2013-07-25 13:40:00,15.21,15.23,15.21,15.23,84600.0,11.0981,11.1127,11.0981,11.1127,84600.0
2013-07-25 13:45:00,15.23,15.25,15.23,15.25,54700.0,11.1127,11.1273,11.1127,11.1273,54700.0
2013-07-25 13:50:00,15.25,15.26,15.25,15.26,79300.0,11.1273,11.1346,11.1273,11.1346,79300.0
2013-07-25 13:55:00,15.26,15.26,15.24,15.25,32000.0,11.1346,11.1346,11.12,11.1273,32000.0
2013-07-25 14:00:00,15.24,15.25,15.22,15.25,82600.0,11.12,11.1273,11.1054,11.1273,82600.0
2013-07-25 14:05:00,15.25,15.26,15.24,15.26,29200.0,11.1273,11.1346,11.12,11.1346,29200.0
2013-07-25 14:10:00,15.26,15.26,15.22,15.22,49600.0,11.1346,11.1346,11.1054,11.1054,49600.0
2013-07-25 14:15:00,15.22,15.23,15.21,15.21,34300.0,11.1054,11.1127,11.0981,11.0981,34300.0
2013-07-25 14:20:00,15.21,15.22,15.19,15.2,83200.0,11.0981,11.1054,11.0835,11.0908,83200.0
2013-07-25 14:25:00,15.2,15.23,15.2,15.23,128000.0,11.0908,11.1127,11.0908,11.1127,128000.0
2013-07-25 14:30:00,15.22,15.24,15.21,15.24,64400.0,11.1054,11.12,11.0981,11.12,64400.0
2013-07-25 14:35:00,15.24,15.24,15.21,15.21,45600.0,11.12,11.12,11.0981,11.0981,45600.0
2013-07-25 14:40:00,15.21,15.23,15.21,15.23,45200.0,11.0981,11.1127,11.0981,11.1127,45200.0
2013-07-25 14:45:00,15.22,15.24,15.22,15.23,92300.0,11.1054,11.12,11.1054,11.1127,92300.0
2013-07-25 14:50:00,15.23,15.26,15.23,15.26,212000.0,11.1127,11.1346,11.1127,11.1346,212000.0
2013-07-25 14:55:00,15.25,15.26,15.21,15.21,164300.0,11.1273,11.1346,11.0981,11.0981,164300.0
2013-07-25 15:00:00,15.21,15.21,15.2,15.21,59900.0,11.0981,11.0981,11.0908,11.0981,59900.0
2013-07-25 15:05:00,15.21,15.25,15.2,15.24,158600.0,11.0981,11.1273,11.0908,11.12,158600.0
2013-07-25 15:10:00,15.24,15.26,15.24,15.25,68200.0,11.12,11.1346,11.12,11.1273,68200.0
2013-07-25 15:15:00,15.25,15.25,15.23,15.23,49500.0,11.1273,11.1273,11.1127,11.1127,49500.0
2013-07-25 15:20:00,15.23,15.25,15.23,15.25,154600.0,11.1127,11.1273,11.1127,11.1273,154600.0
2013-07-25 15:25:00,15.25,15.27,15.25,15.26,156700.0,11.1273,11.1419,11.1273,11.1346,156700.0
2013-07-25 15:30:00,15.26,15.28,15.25,15.26,200300.0,11.1346,11.1492,11.1273,11.1346,200300.0
2013-07-25 15:35:00,15.26,15.3,15.25,15.3,354200.0,11.1346,11.1638,11.1273,11.1638,354200.0
2013-07-25 15:40:00,15.3,15.33,15.29,15.32,400400.0,11.1638,11.1857,11.1565,11.1784,400400.0
2013-07-25 15:45:00,15.32,15.32,15.27,15.29,356500.0,11.1784,11.1784,11.1419,11.1565,356500.0
2013-07-25 15:50:00,15.3,15.3,15.29,15.3,142200.0,11.1638,11.1638,11.1565,11.1638,142200.0
2013-07-25 15:55:00,15.29,15.3,15.27,15.29,445900.0,11.1565,11.1638,11.1419,11.1565,445900.0
2013-07-26 09:30:00,15.22,15.25,15.18,15.23,220100.0,11.1054,11.1273,11.0762,11.1127,220100.0
2013-07-26 09:35:00,15.22,15.25,15.21,15.24,80900.0,11.1054,11.1273,11.0981,11.12,80900.0
2013-07-26 09:40:00,15.24,15.24,15.16,15.18,168200.0,11.12,11.12,11.0616,11.0762,168200.0
2013-07-26 09:45:00,15.19,15.25,15.18,15.23,347200.0,11.0835,11.1273,11.0762,11.1127,347200.0
2013-07-26 09:50:00,15.24,15.25,15.22,15.22,123600.0,11.12,11.1273,11.1054,11.1054,123600.0
2013-07-26 09:55:00,15.23,15.24,15.22,15.22,80000.0,11.1127,11.12,11.1054,11.1054,80000.0
2013-07-26 10:00:00,15.22,15.23,15.21,15.23,178400.0,11.1054,11.1127,11.0981,11.1127,178400.0
2013-07-26 10:05:00,15.23,15.24,15.2,15.22,124900.0,11.1127,11.12,11.0908,11.1054,124900.0
2013-07-26 10:10:00,15.21,15.22,15.18,15.18,139900.0,11.0981,11.1054,11.0762,11.0762,139900.0
2013-07-26 10:15:00,15.18,15.2,15.15,15.2,121800.0,11.0762,11.0908,11.0543,11.0908,121800.0
2013-07-26 10:20:00,15.19,15.2,15.15,15.17,173000.0,11.0835,11.0908,11.0543,11.0689,173000.0
2013-07-26 10:25:00,15.17,15.17,15.12,15.12,78200.0,11.0689,11.0689,11.0324,11.0324,78200.0
2013-07-26 10:30:00,15.13,15.14,15.12,15.14,125400.0,11.0397,11.047,11.0324,11.047,125400.0
2013-07-26 10:35:00,15.14,15.15,15.13,15.13,41500.0,11.047,11.0543,11.0397,11.0397,41500.0
2013-07-26 10:40:00,15.14,15.15,15.12,15.15,117700.0,11.047,11.0543,11.0324,11.0543,117700.0
2013-07-26 10:45:00,15.15,15.16,15.1,15.11,85300.0,11.0543,11.0616,11.0178,11.0251,85300.0
2013-07-26 10:50:00,15.1,15.11,15.07,15.07,223800.0,11.0178,11.0251,10.9959,10.9959,223800.0
2013-07-26 10:55:00,15.07,15.09,15.05,15.09,160700.0,10.9959,11.0105,10.9814,11.0105,160700.0
2013-07-26 11:00:00,15.08,15.12,15.07,15.12,125800.0,11.0032,11.0324,10.9959,11.0324,125800.0
2013-07-26 11:05:00,15.12,15.12,15.09,15.1,96800.0,11.0324,11.0324,11.0105,11.0178,96800.0
2013-07-26 11:10:00,15.11,15.11,15.09,15.11,108500.0,11.0251,11.0251,11.0105,11.0251,108500.0
2013-07-26 11:15:00,15.1,15.12,15.09,15.12,88500.0,11.0178,11.0324,11.0105,11.0324,88500.0
2013-07-26 11:20:00,15.12,15.14,15.11,15.11,54300.0,11.0324,11.047,11.0251,11.0251,54300.0
2013-07-26 11:25:00,15.11,15.15,15.11,15.15,83700.0,11.0251,11.0543,11.0251,11.0543,83700.0
2013-07-26 11:30:00,15.15,15.17,15.15,15.15,89100.0,11.0543,11.0689,11.0543,11.0543,89100.0
2013-07-26 11:35:00,15.15,15.19,15.15,15.19,86200.0,11.0543,11.0835,11.0543,11.0835,86200.0
2013-07-26 11:40:00,15.19,15.2,15.18,15.2,76400.0,11.0835,11.0908,11.0762,11.0908,76400.0
2013-07-26 11:45:00,15.2,15.25,15.2,15.24,266300.0,11.0908,11.1273,11.0908,11.12,266300.0
2013-07-26 11:50:00,15.25,15.25,15.22,15.22,133500.0,11.1273,11.1273,11.1054,11.1054,133500.0
2013-07-26 11:55:00,15.23,15.23,15.19,15.19,110400.0,11.1127,11.1127,11.0835,11.0835,110400.0
2013-07-26 12:00:00,15.19,15.19,15.16,15.16,60700.0,11.0835,11.0835,11.0616,11.0616,60700.0
2013-07-26 12:05:00,15.16,15.21,15.16,15.21,138100.0,11.0616,11.0981,11.0616,11.0981,138100.0
2013-07-26 12:10:00,15.21,15.21,15.18,15.18,63100.0,11.0981,11.0981,11.0762,11.0762,63100.0
2013-07-26 12:15:00,15.18,15.19,15.16,15.16,34700.0,11.0762,11.0835,11.0616,11.0616,34700.0
2013-07-26 12:20:00,15.16,15.17,15.1,15.13,127500.0,11.0616,11.0689,11.0178,11.0397,127500.0
2013-07-26 12:25:00,15.14,15.16,15.14,15.16,108600.0,11.047,11.0616,11.047,11.0616,108600.0
2013-07-26 12:30:00,15.16,15.2,15.16,15.18,110700.0,11.0616,11.0908,11.0616,11.0762,110700.0
2013-07-26 12:35:00,15.19,15.21,15.18,15.19,176100.0,11.0835,11.0981,11.0762,11.0835,176100.0
2013-07-26 12:40:00,15.18,15.19,15.15,15.16,94300.0,11.0762,11.0835,11.0543,11.0616,94300.0
2013-07-26 12:45:00,15.15,15.16,15.15,15.16,35700.0,11.0543,11.0616,11.0543,11.0616,35700.0
2013-07-26 12:50:00,15.15,15.18,15.15,15.18,76200.0,11.0543,11.0762,11.0543,11.0762,76200.0
2013-07-26 12:55:00,15.17,15.18,15.15,15.16,55800.0,11.0689,11.0762,11.0543,11.0616,55800.0
2013-07-26 13:00:00,15.15,15.15,15.14,15.14,77500.0,11.0543,11.0543,11.047,11.047,77500.0
2013-07-26 13:05:00,15.15,15.17,15.14,15.17,109400.0,11.0543,11.0689,11.047,11.0689,109400.0
2013-07-26 13:10:00,15.17,15.17,15.14,15.14,40200.0,11.0689,11.0689,11.047,11.047,40200.0
2013-07-26 13:15:00,15.14,15.16,15.14,15.16,56400.0,11.047,11.0616,11.047,11.0616,56400.0
2013-07-26 13:20:00,15.16,15.17,15.15,15.17,73300.0,11.0616,11.0689,11.0543,11.0689,73300.0
2013-07-26 13:25:00,15.17,15.18,15.16,15.18,51400.0,11.0689,11.0762,11.0616,11.0762,51400.0
2013-07-26 13:30:00,15.18,15.18,15.16,15.17,36100.0,11.0762,11.0762,11.0616,11.0689,36100.0
2013-07-26 13:35:00,15.16,15.17,15.16,15.17,18400.0,11.0616,11.0689,11.0616,11.0689,18400.0
2013-07-26 13:40:00,15.16,15.17,15.14,15.14,52100.0,11.0616,11.0689,11.047,11.047,52100.0
2013-07-26 13:45:00,15.14,15.15,15.12,15.13,52400.0,11.047,11.0543,11.0324,11.0397,52400.0
2013-07-26 13:50:00,15.13,15.13,15.12,15.12,23900.0,11.0397,11.0397,11.0324,11.0324,23900.0
2013-07-26 13:55:00,15.13,15.13,15.11,15.11,76200.0,11.0397,11.0397,11.0251,11.0251,76200.0
2013-07-26 14:00:00,15.11,15.13,15.11,15.13,79500.0,11.0251,11.0397,11.0251,11.0397,79500.0
2013-07-26 14:05:00,15.12,15.18,15.12,15.17,126900.0,11.0324,11.0762,11.0324,11.0689,126900.0
2013-07-26 14:10:00,15.17,15.19,15.16,15.18,129500.0,11.0689,11.0835,11.0616,11.0762,129500.0
2013-07-26 14:15:00,15.18,15.18,15.14,15.14,62600.0,11.0762,11.0762,11.047,11.047,62600.0
2013-07-26 14:20:00,15.15,15.15,15.12,15.14,66500.0,11.0543,11.0543,11.0324,11.047,66500.0
2013-07-26 14:25:00,15.14,15.14,15.1,15.1,88500.0,11.047,11.047,11.0178,11.0178,88500.0
2013-07-26 14:30:00,15.1,15.12,15.09,15.1,226400.0,11.0178,11.0324,11.0105,11.0178,226400.0
2013-07-26 14:35:00,15.1,15.13,15.1,15.12,64700.0,11.0178,11.0397,11.0178,11.0324,64700.0
2013-07-26 14:40:00,15.12,15.15,15.12,15.14,65200.0,11.0324,11.0543,11.0324,11.047,65200.0
2013-07-26 14:45:00,15.14,15.15,15.13,15.15,61500.0,11.047,11.0543,11.0397,11.0543,61500.0
2013-07-26 14:50:00,15.15,15.18,15.14,15.15,119600.0,11.0543,11.0762,11.047,11.0543,119600.0
2013-07-26 14:55:00,15.15,15.16,15.14,15.14,54600.0,11.0543,11.0616,11.047,11.047,54600.0
2013-07-26 15:00:00,15.15,15.15,15.13,15.13,81100.0,11.0543,11.0543,11.0397,11.0397,81100.0
2013-07-26 15:05:00,15.14,15.15,15.13,15.13,107700.0,11.047,11.0543,11.0397,11.0397,107700.0
2013-07-26 15:10:00,15.14,15.15,15.13,15.14,58100.0,11.047,11.0543,11.0397,11.047,58100.0
2013-07-26 15:15:00,15.15,15.15,15.14,15.15,46800.0,11.0543,11.0543,11.047,11.0543,46800.0
2013-07-26 15:20:00,15.15,15.16,15.14,15.15,155300.0,11.0543,11.0616,11.047,11.0543,155300.0
2013-07-26 15:25:00,15.15,15.15,15.14,15.15,45000.0,11.0543,11.0543,11.047,11.0543,45000.0
2013-07-26 15:30:00,15.15,15.15,15.14,15.15,86500.0,11.0543,11.0543,11.047,11.0543,86500.0
2013-07-26 15:35:00,15.15,15.17,15.14,15.17,149500.0,11.0543,11.0689,11.047,11.0689,149500.0
2013-07-26 15:40:00,15.17,15.2,15.16,15.17,240600.0,11.0689,11.0908,11.0616,11.0689,240600.0
2013-07-26 15:45:00,15.17,15.2,15.17,15.2,184800.0,11.0689,11.0908,11.0689,11.0908,184800.0
2013-07-26 15:50:00,15.2,15.21,15.18,15.21,257200.0,11.0908,11.0981,11.0762,11.0981,257200.0
2013-07-26 15:55:00,15.2,15.25,15.2,15.24,813100.0,11.0908,11.1273,11.0908,11.12,813100.0
2013-07-29 09:30:00,15.27,15.41,15.24,15.39,582800.0,11.1419,11.244,11.12,11.2294,582800.0
2013-07-29 09:35:00,15.39,15.4,15.36,15.4,423300.0,11.2294,11.2367,11.2075,11.2367,423300.0
2013-07-29 09:40:00,15.39,15.41,15.37,15.38,171500.0,11.2294,11.244,11.2148,11.2221,171500.0
2013-07-29 09:45:00,15.37,15.41,15.35,15.39,492100.0,11.2148,11.244,11.2002,11.2294,492100.0
2013-07-29 09:50:00,15.39,15.4,15.34,15.35,570800.0,11.2294,11.2367,11.193,11.2002,570800.0
2013-07-29 09:55:00,15.35,15.38,15.33,15.35,91900.0,11.2002,11.2221,11.1857,11.2002,91900.0
2013-07-29 10:00:00,15.35,15.41,15.34,15.39,908800.0,11.2002,11.244,11.193,11.2294,908800.0
2013-07-29 10:05:00,15.4,15.4,15.38,15.39,270900.0,11.2367,11.2367,11.2221,11.2294,270900.0
2013-07-29 10:10:00,15.39,15.4,15.36,15.39,349200.0,11.2294,11.2367,11.2075,11.2294,349200.0
2013-07-29 10:15:00,15.39,15.39,15.36,15.38,155200.0,11.2294,11.2294,11.2075,11.2221,155200.0
2013-07-29 10:20:00,15.38,15.4,15.37,15.4,201100.0,11.2221,11.2367,11.2148,11.2367,201100.0
2013-07-29 10:25:00,15.4,15.44,15.38,15.44,637600.0,11.2367,11.2659,11.2221,11.2659,637600.0
2013-07-29 10:30:00,15.44,15.44,15.4,15.41,267000.0,11.2659,11.2659,11.2367,11.244,267000.0
2013-07-29 10:35:00,15.41,15.43,15.4,15.42,159300.0,11.244,11.2586,11.2367,11.2513,159300.0
2013-07-29 10:40:00,15.43,15.43,15.36,15.4,305400.0,11.2586,11.2586,11.2075,11.2367,305400.0
2013-07-29 10:45:00,15.41,15.41,15.39,15.4,106600.0,11.244,11.244,11.2294,11.2367,106600.0
2013-07-29 10:50:00,15.4,15.4,15.32,15.32,154100.0,11.2367,11.2367,11.1784,11.1784,154100.0
2013-07-29 10:55:00,15.33,15.39,15.33,15.38,216800.0,11.1857,11.2294,11.1857,11.2221,216800.0
2013-07-29 11:00:00,15.38,15.4,15.35,15.4,182100.0,11.2221,11.2367,11.2002,11.2367,182100.0
2013-07-29 11:05:00,15.4,15.4,15.34,15.36,115400.0,11.2367,11.2367,11.193,11.2075,115400.0
2013-07-29 11:10:00,15.36,15.36,15.31,15.31,113500.0,11.2075,11.2075,11.1711,11.1711,113500.0
2013-07-29 11:15:00,15.31,15.34,15.31,15.32,143500.0,11.1711,11.193,11.1711,11.1784,143500.0
2013-07-29 11:20:00,15.32,15.33,15.29,15.31,95300.0,11.1784,11.1857,11.1565,11.1711,95300.0
2013-07-29 11:25:00,15.32,15.32,15.27,15.28,249000.0,11.1784,11.1784,11.1419,11.1492,249000.0
2013-07-29 11:30:00,15.28,15.3,15.27,15.3,144900.0,11.1492,11.1638,11.1419,11.1638,144900.0
2013-07-29 11:35:00,15.3,15.3,15.25,15.27,108100.0,11.1638,11.1638,11.1273,11.1419,108100.0
2013-07-29 11:40:00,15.26,15.28,15.26,15.28,121500.0,11.1346,11.1492,11.1346,11.1492,121500.0
2013-07-29 11:45:00,15.28,15.28,15.26,15.27,93200.0,11.1492,11.1492,11.1346,11.1419,93200.0
2013-07-29 11:50:00,15.28,15.28,15.27,15.27,91900.0,11.1492,11.1492,11.1419,11.1419,91900.0
2013-07-29 11:55:00,15.27,15.28,15.25,15.28,134100.0,11.1419,11.1492,11.1273,11.1492,134100.0
2013-07-29 12:00:00,15.27,15.28,15.26,15.26,43400.0,11.1419,11.1492,11.1346,11.1346,43400.0
2013-07-29 12:05:00,15.26,15.28,15.26,15.28,74900.0,11.1346,11.1492,11.1346,11.1492,74900.0
2013-07-29 12:10:00,15.28,15.28,15.27,15.28,26600.0,11.1492,11.1492,11.1419,11.1492,26600.0
2013-07-29 12:15:00,15.28,15.28,15.27,15.28,36500.0,11.1492,11.1492,11.1419,11.1492,36500.0
2013-07-29 12:20:00,15.28,15.28,15.27,15.28,24500.0,11.1492,11.1492,11.1419,11.1492,24500.0
2013-07-29 12:25:00,15.28,15.28,15.24,15.24,121600.0,11.1492,11.1492,11.12,11.12,121600.0
2013-07-29 12:30:00,15.24,15.26,15.23,15.26,102000.0,11.12,11.1346,11.1127,11.1346,102000.0
2013-07-29 12:35:00,15.26,15.26,15.25,15.26,26500.0,11.1346,11.1346,11.1273,11.1346,26500.0
2013-07-29 12:40:00,15.26,15.26,15.25,15.26,54800.0,11.1346,11.1346,11.1273,11.1346,54800.0
2013-07-29 12:45:00,15.26,15.3,15.25,15.29,102000.0,11.1346,11.1638,11.1273,11.1565,102000.0
2013-07-29 12:50:00,15.29,15.29,15.28,15.29,32600.0,11.1565,11.1565,11.1492,11.1565,32600.0
2013-07-29 12:55:00,15.29,15.29,15.28,15.29,39800.0,11.1565,11.1565,11.1492,11.1565,39800.0
2013-07-29 13:00:00,15.29,15.29,15.28,15.28,51300.0,11.1565,11.1565,11.1492,11.1492,51300.0
2013-07-29 13:05:00,15.29,15.29,15.28,15.29,21400.0,11.1565,11.1565,11.1492,11.1565,21400.0
2013-07-29 13:10:00,15.29,15.29,15.24,15.25,192600.0,11.1565,11.1565,11.12,11.1273,192600.0
2013-07-29 13:15:00,15.24,15.25,15.24,15.25,17800.0,11.12,11.1273,11.12,11.1273,17800.0
2013-07-29 13:20:00,15.25,15.27,15.24,15.27,74000.0,11.1273,11.1419,11.12,11.1419,74000.0
2013-07-29 13:25:00,15.27,15.27,15.24,15.25,152700.0,11.1419,11.1419,11.12,11.1273,152700.0
2013-07-29 13:30:00,15.24,15.26,15.24,15.26,154400.0,11.12,11.1346,11.12,11.1346,154400.0
2013-07-29 13:35:00,15.26,15.26,15.25,15.26,60800.0,11.1346,11.1346,11.1273,11.1346,60800.0
2013-07-29 13:40:00,15.26,15.28,15.25,15.28,85100.0,11.1346,11.1492,11.1273,11.1492,85100.0
2013-07-29 13:45:00,15.27,15.28,15.27,15.28,31600.0,11.1419,11.1492,11.1419,11.1492,31600.0
2013-07-29 13:50:00,15.28,15.28,15.27,15.28,25900.0,11.1492,11.1492,11.1419,11.1492,25900.0
2013-07-29 13:55:00,15.28,15.35,15.27,15.29,781600.0,11.1492,11.2002,11.1419,11.1565,781600.0
2013-07-29 14:00:00,15.29,15.33,15.29,15.33,112800.0,11.1565,11.1857,11.1565,11.1857,112800.0
2013-07-29 14:05:00,15.33,15.35,15.33,15.34,48500.0,11.1857,11.2002,11.1857,11.193,48500.0
2013-07-29 14:10:00,15.35,15.39,15.34,15.36,409800.0,11.2002,11.2294,11.193,11.2075,409800.0
2013-07-29 14:15:00,15.36,15.38,15.35,15.37,177000.0,11.2075,11.2221,11.2002,11.2148,177000.0
2013-07-29 14:20:00,15.37,15.4,15.37,15.4,167000.0,11.2148,11.2367,11.2148,11.2367,167000.0
2013-07-29 14:25:00,15.4,15.4,15.39,15.4,25900.0,11.2367,11.2367,11.2294,11.2367,25900.0
2013-07-29 14:30:00,15.4,15.45,15.4,15.42,478800.0,11.2367,11.2732,11.2367,11.2513,478800.0
2013-07-29 14:35:00,15.42,15.42,15.4,15.42,132500.0,11.2513,11.2513,11.2367,11.2513,132500.0
2013-07-29 14:40:00,15.42,15.42,15.41,15.42,40800.0,11.2513,11.2513,11.244,11.2513,40800.0
2013-07-29 14:45:00,15.41,15.42,15.41,15.42,37900.0,11.244,11.2513,11.244,11.2513,37900.0
2013-07-29 14:50:00,15.41,15.42,15.37,15.4,282000.0,11.244,11.2513,11.2148,11.2367,282000.0
2013-07-29 14:55:00,15.4,15.45,15.39,15.44,244900.0,11.2367,11.2732,11.2294,11.2659,244900.0
2013-07-29 15:00:00,15.45,15.45,15.42,15.43,249800.0,11.2732,11.2732,11.2513,11.2586,249800.0
2013-07-29 15:05:00,15.43,15.43,15.39,15.4,153600.0,11.2586,11.2586,11.2294,11.2367,153600.0
2013-07-29 15:10:00,15.39,15.4,15.34,15.34,146600.0,11.2294,11.2367,11.193,11.193,146600.0
2013-07-29 15:15:00,15.35,15.37,15.34,15.37,321600.0,11.2002,11.2148,11.193,11.2148,321600.0
2013-07-29 15:20:00,15.36,15.39,15.36,15.38,315100.0,11.2075,11.2294,11.2075,11.2221,315100.0
2013-07-29 15:25:00,15.38,15.38,15.36,15.37,199400.0,11.2221,11.2221,11.2075,11.2148,199400.0
2013-07-29 15:30:00,15.36,15.38,15.36,15.38,188200.0,11.2075,11.2221,11.2075,11.2221,188200.0
2013-07-29 15:35:00,15.38,15.38,15.36,15.36,197400.0,11.2221,11.2221,11.2075,11.2075,197400.0
2013-07-29 15:40:00,15.36,15.37,15.34,15.35,299900.0,11.2075,11.2148,11.193,11.2002,299900.0
2013-07-29 15:45:00,15.35,15.36,15.34,15.36,274300.0,11.2002,11.2075,11.193,11.2075,274300.0
2013-07-29 15:50:00,15.36,15.36,15.29,15.33,904900.0,11.2075,11.2075,11.1565,11.1857,904900.0
2013-07-29 15:55:00,15.34,15.39,15.33,15.38,687100.0,11.193,11.2294,11.1857,11.2221,687100.0
2013-07-30 09:30:00,15.22,15.44,14.98,15.13,781600.0,11.1054,11.2659,10.9303,11.0397,781600.0
2013-07-30 09:35:00,15.14,15.15,14.75,14.81,1158200.0,11.047,11.0543,10.7625,10.8062,1158200.0
2013-07-30 09:40:00,14.81,15.09,14.79,15.02,956700.0,10.8062,11.0105,10.7916,10.9595,956700.0
2013-07-30 09:45:00,15.03,15.03,14.9,14.97,734200.0,10.9668,10.9668,10.8719,10.923,734200.0
2013-07-30 09:50:00,14.97,15.01,14.85,14.89,753400.0,10.923,10.9522,10.8354,10.8646,753400.0
2013-07-30 09:55:00,14.89,14.89,14.72,14.76,745500.0,10.8646,10.8646,10.7406,10.7698,745500.0
2013-07-30 10:00:00,14.76,14.81,14.7,14.77,697900.0,10.7698,10.8062,10.726,10.777,697900.0
2013-07-30 10:05:00,14.76,14.86,14.73,14.85,843800.0,10.7698,10.8427,10.7479,10.8354,843800.0
2013-07-30 10:10:00,14.84,14.87,14.7,14.73,808900.0,10.8281,10.85,10.726,10.7479,808900.0
2013-07-30 10:15:00,14.73,14.77,14.7,14.75,769800.0,10.7479,10.777,10.726,10.7625,769800.0
2013-07-30 10:20:00,14.75,14.79,14.72,14.76,591000.0,10.7625,10.7916,10.7406,10.7698,591000.0
2013-07-30 10:25:00,14.76,14.76,14.71,14.71,924900.0,10.7698,10.7698,10.7333,10.7333,924900.0
2013-07-30 10:30:00,14.72,14.74,14.7,14.71,628300.0,10.7406,10.7552,10.726,10.7333,628300.0
2013-07-30 10:35:00,14.7,14.77,14.7,14.76,325100.0,10.726,10.777,10.726,10.7698,325100.0
2013-07-30 10:40:00,14.75,14.83,14.73,14.8,630000.0,10.7625,10.8208,10.7479,10.7989,630000.0
2013-07-30 10:45:00,14.8,14.87,14.78,14.86,468500.0,10.7989,10.85,10.7843,10.8427,468500.0
2013-07-30 10:50:00,14.87,14.95,14.86,14.94,538600.0,10.85,10.9084,10.8427,10.9011,538600.0
2013-07-30 10:55:00,14.94,14.98,14.92,14.92,456500.0,10.9011,10.9303,10.8865,10.8865,456500.0
2013-07-30 11:00:00,14.93,15.04,14.92,15.01,381900.0,10.8938,10.9741,10.8865,10.9522,381900.0
2013-07-30 11:05:00,15.01,15.02,14.9,14.9,179400.0,10.9522,10.9595,10.8719,10.8719,179400.0
2013-07-30 11:10:00,14.9,14.93,14.89,14.9,151000.0,10.8719,10.8938,10.8646,10.8719,151000.0
2013-07-30 11:15:00,14.89,14.92,14.89,14.92,150200.0,10.8646,10.8865,10.8646,10.8865,150200.0
2013-07-30 11:20:00,14.92,14.96,14.91,14.91,341200.0,10.8865,10.9157,10.8792,10.8792,341200.0
2013-07-30 11:25:00,14.91,15.02,14.9,15.0,330800.0,10.8792,10.9595,10.8719,10.9449,330800.0
2013-07-30 11:30:00,15.0,15.01,14.97,14.99,161300.0,10.9449,10.9522,10.923,10.9376,161300.0
2013-07-30 11:35:00,14.98,14.99,14.97,14.99,139200.0,10.9303,10.9376,10.923,10.9376,139200.0
2013-07-30 11:40:00,14.98,15.0,14.96,15.0,118100.0,10.9303,10.9449,10.9157,10.9449,118100.0
2013-07-30 11:45:00,15.0,15.02,15.0,15.0,225500.0,10.9449,10.9595,10.9449,10.9449,225500.0
2013-07-30 11:50:00,15.0,15.02,15.0,15.02,134600.0,10.9449,10.9595,10.9449,10.9595,134600.0
2013-07-30 11:55:00,15.02,15.04,15.01,15.03,168200.0,10.9595,10.9741,10.9522,10.9668,168200.0
2013-07-30 12:00:00,15.04,15.07,15.03,15.06,203400.0,10.9741,10.9959,10.9668,10.9886,203400.0
2013-07-30 12:05:00,15.07,15.08,15.04,15.08,164300.0,10.9959,11.0032,10.9741,11.0032,164300.0
2013-07-30 12:10:00,15.08,15.09,15.05,15.07,418400.0,11.0032,11.0105,10.9814,10.9959,418400.0
2013-07-30 12:15:00,15.07,15.07,15.05,15.05,248700.0,10.9959,10.9959,10.9814,10.9814,248700.0
2013-07-30 12:20:00,15.05,15.07,15.05,15.06,181200.0,10.9814,10.9959,10.9814,10.9886,181200.0
2013-07-30 12:25:00,15.06,15.07,15.05,15.05,52200.0,10.9886,10.9959,10.9814,10.9814,52200.0
2013-07-30 12:30:00,15.05,15.06,15.05,15.06,46200.0,10.9814,10.9886,10.9814,10.9886,46200.0
2013-07-30 12:35:00,15.06,15.08,15.05,15.05,285500.0,10.9886,11.0032,10.9814,10.9814,285500.0
2013-07-30 12:40:00,15.05,15.06,15.05,15.06,68600.0,10.9814,10.9886,10.9814,10.9886,68600.0
2013-07-30 12:45:00,15.06,15.06,15.05,15.05,118500.0,10.9886,10.9886,10.9814,10.9814,118500.0
2013-07-30 12:50:00,15.05,15.06,15.05,15.06,122600.0,10.9814,10.9886,10.9814,10.9886,122600.0
2013-07-30 12:55:00,15.05,15.06,15.05,15.06,52900.0,10.9814,10.9886,10.9814,10.9886,52900.0
2013-07-30 13:00:00,15.06,15.08,15.05,15.08,178600.0,10.9886,11.0032,10.9814,11.0032,178600.0
2013-07-30 13:05:00,15.08,15.08,15.07,15.07,51200.0,11.0032,11.0032,10.9959,10.9959,51200.0
2013-07-30 13:10:00,15.08,15.08,15.07,15.08,63200.0,11.0032,11.0032,10.9959,11.0032,63200.0
2013-07-30 13:15:00,15.08,15.08,15.05,15.05,258800.0,11.0032,11.0032,10.9814,10.9814,258800.0
2013-07-30 13:20:00,15.05,15.07,15.05,15.06,119500.0,10.9814,10.9959,10.9814,10.9886,119500.0
2013-07-30 13:25:00,15.07,15.07,15.05,15.06,250400.0,10.9959,10.9959,10.9814,10.9886,250400.0
2013-07-30 13:30:00,15.06,15.07,15.05,15.05,193000.0,10.9886,10.9959,10.9814,10.9814,193000.0
2013-07-30 13:35:00,15.06,15.06,15.02,15.04,230200.0,10.9886,10.9886,10.9595,10.9741,230200.0
2013-07-30 13:40:00,15.04,15.05,15.02,15.02,186200.0,10.9741,10.9814,10.9595,10.9595,186200.0
2013-07-30 13:45:00,15.02,15.06,15.0,15.06,632400.0,10.9595,10.9886,10.9449,10.9886,632400.0
2013-07-30 13:50:00,15.05,15.08,15.05,15.08,152000.0,10.9814,11.0032,10.9814,11.0032,152000.0
2013-07-30 13:55:00,15.08,15.1,15.07,15.09,136900.0,11.0032,11.0178,10.9959,11.0105,136900.0
2013-07-30 14:00:00,15.09,15.09,15.05,15.06,256000.0,11.0105,11.0105,10.9814,10.9886,256000.0
2013-07-30 14:05:00,15.06,15.07,15.04,15.05,160000.0,10.9886,10.9959,10.9741,10.9814,160000.0
2013-07-30 14:10:00,15.05,15.05,15.02,15.03,141700.0,10.9814,10.9814,10.9595,10.9668,141700.0
2013-07-30 14:15:00,15.03,15.05,15.02,15.04,204000.0,10.9668,10.9814,10.9595,10.9741,204000.0
2013-07-30 14:20:00,15.04,15.05,15.03,15.03,105600.0,10.9741,10.9814,10.9668,10.9668,105600.0
2013-07-30 14:25:00,15.04,15.06,15.03,15.05,125200.0,10.9741,10.9886,10.9668,10.9814,125200.0
2013-07-30 14:30:00,15.06,15.06,15.05,15.06,55700.0,10.9886,10.9886,10.9814,10.9886,55700.0
2013-07-30 14:35:00,15.06,15.09,15.06,15.09,89900.0,10.9886,11.0105,10.9886,11.0105,89900.0
2013-07-30 14:40:00,15.09,15.12,15.08,15.12,107100.0,11.0105,11.0324,11.0032,11.0324,107100.0
2013-07-30 14:45:00,15.12,15.13,15.07,15.07,300700.0,11.0324,11.0397,10.9959,10.9959,300700.0
2013-07-30 14:50:00,15.07,15.08,15.06,15.08,157200.0,10.9959,11.0032,10.9886,11.0032,157200.0
2013-07-30 14:55:00,15.08,15.08,15.06,15.06,117900.0,11.0032,11.0032,10.9886,10.9886,117900.0
2013-07-30 15:00:00,15.06,15.07,15.05,15.05,139400.0,10.9886,10.9959,10.9814,10.9814,139400.0
2013-07-30 15:05:00,15.06,15.07,15.05,15.07,159900.0,10.9886,10.9959,10.9814,10.9959,159900.0
2013-07-30 15:10:00,15.07,15.08,15.06,15.06,287600.0,10.9959,11.0032,10.9886,10.9886,287600.0
2013-07-30 15:15:00,15.06,15.07,15.06,15.06,80000.0,10.9886,10.9959,10.9886,10.9886,80000.0
2013-07-30 15:20:00,15.06,15.09,15.06,15.09,205500.0,10.9886,11.0105,10.9886,11.0105,205500.0
2013-07-30 15:25:00,15.09,15.15,15.08,15.15,279400.0,11.0105,11.0543,11.0032,11.0543,279400.0
2013-07-30 15:30:00,15.15,15.21,15.13,15.21,607200.0,11.0543,11.0981,11.0397,11.0981,607200.0
2013-07-30 15:35:00,15.21,15.24,15.15,15.16,410600.0,11.0981,11.12,11.0543,11.0616,410600.0
2013-07-30 15:40:00,15.15,15.19,15.13,15.19,576200.0,11.0543,11.0835,11.0397,11.0835,576200.0
2013-07-30 15:45:00,15.19,15.22,15.17,15.21,396700.0,11.0835,11.1054,11.0689,11.0981,396700.0
2013-07-30 15:50:00,15.21,15.22,15.19,15.19,498000.0,11.0981,11.1054,11.0835,11.0835,498000.0
2013-07-30 15:55:00,15.19,15.2,15.17,15.2,1234000.0,11.0835,11.0908,11.0689,11.0908,1234000.0
2013-07-31 09:30:00,15.24,15.35,15.21,15.35,302400.0,11.12,11.2002,11.0981,11.2002,302400.0
2013-07-31 09:35:00,15.34,15.4,15.27,15.34,343000.0,11.193,11.2367,11.1419,11.193,343000.0
2013-07-31 09:40:00,15.33,15.34,15.24,15.27,296400.0,11.1857,11.193,11.12,11.1419,296400.0
2013-07-31 09:45:00,15.27,15.3,15.21,15.25,154000.0,11.1419,11.1638,11.0981,11.1273,154000.0
2013-07-31 09:50:00,15.25,15.25,15.18,15.21,120000.0,11.1273,11.1273,11.0762,11.0981,120000.0
2013-07-31 09:55:00,15.21,15.25,15.21,15.22,165200.0,11.0981,11.1273,11.0981,11.1054,165200.0
2013-07-31 10:00:00,15.23,15.23,15.17,15.21,103800.0,11.1127,11.1127,11.0689,11.0981,103800.0
2013-07-31 10:05:00,15.21,15.23,15.17,15.21,175200.0,11.0981,11.1127,11.0689,11.0981,175200.0
2013-07-31 10:10:00,15.21,15.23,15.15,15.15,145800.0,11.0981,11.1127,11.0543,11.0543,145800.0
2013-07-31 10:15:00,15.16,15.19,15.15,15.19,82600.0,11.0616,11.0835,11.0543,11.0835,82600.0
2013-07-31 10:20:00,15.19,15.19,15.17,15.17,114300.0,11.0835,11.0835,11.0689,11.0689,114300.0
2013-07-31 10:25:00,15.18,15.25,15.18,15.23,222200.0,11.0762,11.1273,11.0762,11.1127,222200.0
2013-07-31 10:30:00,15.23,15.23,15.18,15.2,176500.0,11.1127,11.1127,11.0762,11.0908,176500.0
2013-07-31 10:35:00,15.2,15.23,15.18,15.19,146500.0,11.0908,11.1127,11.0762,11.0835,146500.0
2013-07-31 10:40:00,15.18,15.2,15.17,15.19,117700.0,11.0762,11.0908,11.0689,11.0835,117700.0
2013-07-31 10:45:00,15.19,15.21,15.19,15.21,40200.0,11.0835,11.0981,11.0835,11.0981,40200.0
2013-07-31 10:50:00,15.21,15.22,15.17,15.18,113400.0,11.0981,11.1054,11.0689,11.0762,113400.0
2013-07-31 10:55:00,15.19,15.21,15.18,15.21,66900.0,11.0835,11.0981,11.0762,11.0981,66900.0
2013-07-31 11:00:00,15.21,15.21,15.2,15.2,21100.0,11.0981,11.0981,11.0908,11.0908,21100.0
2013-07-31 11:05:00,15.21,15.21,15.15,15.18,231800.0,11.0981,11.0981,11.0543,11.0762,231800.0
2013-07-31 11:10:00,15.18,15.2,15.17,15.18,264800.0,11.0762,11.0908,11.0689,11.0762,264800.0
2013-07-31 11:15:00,15.18,15.18,15.17,15.17,61300.0,11.0762,11.0762,11.0689,11.0689,61300.0
2013-07-31 11:20:00,15.17,15.17,15.14,15.16,158500.0,11.0689,11.0689,11.047,11.0616,158500.0
2013-07-31 11:25:00,15.16,15.16,15.13,15.15,96500.0,11.0616,11.0616,11.0397,11.0543,96500.0
2013-07-31 11:30:00,15.15,15.18,15.15,15.18,53700.0,11.0543,11.0762,11.0543,11.0762,53700.0
2013-07-31 11:35:00,15.18,15.2,15.18,15.2,42200.0,11.0762,11.0908,11.0762,11.0908,42200.0
2013-07-31 11:40:00,15.2,15.2,15.18,15.18,115600.0,11.0908,11.0908,11.0762,11.0762,115600.0
2013-07-31 11:45:00,15.18,15.19,15.16,15.17,134600.0,11.0762,11.0835,11.0616,11.0689,134600.0
2013-07-31 11:50:00,15.16,15.17,15.13,15.15,215200.0,11.0616,11.0689,11.0397,11.0543,215200.0
2013-07-31 11:55:00,15.15,15.16,15.14,15.15,113800.0,11.0543,11.0616,11.047,11.0543,113800.0
2013-07-31 12:00:00,15.14,15.16,15.13,15.16,204600.0,11.047,11.0616,11.0397,11.0616,204600.0
2013-07-31 12:05:00,15.17,15.18,15.16,15.18,37000.0,11.0689,11.0762,11.0616,11.0762,37000.0
2013-07-31 12:10:00,15.18,15.19,15.17,15.19,71400.0,11.0762,11.0835,11.0689,11.0835,71400.0
2013-07-31 12:15:00,15.19,15.2,15.18,15.2,44500.0,11.0835,11.0908,11.0762,11.0908,44500.0
2013-07-31 12:20:00,15.2,15.2,15.19,15.2,33900.0,11.0908,11.0908,11.0835,11.0908,33900.0
2013-07-31 12:25:00,15.2,15.2,15.16,15.17,179600.0,11.0908,11.0908,11.0616,11.0689,179600.0
2013-07-31 12:30:00,15.17,15.19,15.16,15.19,74600.0,11.0689,11.0835,11.0616,11.0835,74600.0
2013-07-31 12:35:00,15.19,15.19,15.17,15.17,68400.0,11.0835,11.0835,11.0689,11.0689,68400.0
2013-07-31 12:40:00,15.17,15.18,15.13,15.13,102400.0,11.0689,11.0762,11.0397,11.0397,102400.0
2013-07-31 12:45:00,15.13,15.16,15.11,15.16,110000.0,11.0397,11.0616,11.0251,11.0616,110000.0
2013-07-31 12:50:00,15.16,15.16,15.15,15.16,34200.0,11.0616,11.0616,11.0543,11.0616,34200.0
2013-07-31 12:55:00,15.16,15.16,15.15,15.16,29700.0,11.0616,11.0616,11.0543,11.0616,29700.0
2013-07-31 13:00:00,15.16,15.18,15.15,15.17,99300.0,11.0616,11.0762,11.0543,11.0689,99300.0
2013-07-31 13:05:00,15.17,15.18,15.14,15.16,189400.0,11.0689,11.0762,11.047,11.0616,189400.0
2013-07-31 13:10:00,15.15,15.17,15.14,15.16,154400.0,11.0543,11.0689,11.047,11.0616,154400.0
2013-07-31 13:15:00,15.17,15.17,15.16,15.17,57200.0,11.0689,11.0689,11.0616,11.0689,57200.0
2013-07-31 13:20:00,15.17,15.19,15.16,15.18,82600.0,11.0689,11.0835,11.0616,11.0762,82600.0
2013-07-31 13:25:00,15.19,15.21,15.18,15.21,90300.0,11.0835,11.0981,11.0762,11.0981,90300.0
2013-07-31 13:30:00,15.21,15.22,15.2,15.22,157500.0,11.0981,11.1054,11.0908,11.1054,157500.0
2013-07-31 13:35:00,15.22,15.24,15.21,15.24,78900.0,11.1054,11.12,11.0981,11.12,78900.0
2013-07-31 13:40:00,15.24,15.27,15.23,15.25,132700.0,11.12,11.1419,11.1127,11.1273,132700.0
2013-07-31 13:45:00,15.25,15.27,15.24,15.27,89800.0,11.1273,11.1419,11.12,11.1419,89800.0
2013-07-31 13:50:00,15.27,15.29,15.26,15.28,86800.0,11.1419,11.1565,11.1346,11.1492,86800.0
2013-07-31 13:55:00,15.27,15.29,15.24,15.28,194200.0,11.1419,11.1565,11.12,11.1492,194200.0
2013-07-31 14:00:00,15.29,15.33,15.24,15.3,370600.0,11.1565,11.1857,11.12,11.1638,370600.0
2013-07-31 14:05:00,15.29,15.3,15.24,15.29,141300.0,11.1565,11.1638,11.12,11.1565,141300.0
2013-07-31 14:10:00,15.29,15.34,15.29,15.29,235400.0,11.1565,11.193,11.1565,11.1565,235400.0
2013-07-31 14:15:00,15.28,15.3,15.23,15.27,191000.0,11.1492,11.1638,11.1127,11.1419,191000.0
2013-07-31 14:20:00,15.28,15.32,15.27,15.31,215000.0,11.1492,11.1784,11.1419,11.1711,215000.0
2013-07-31 14:25:00,15.32,15.32,15.29,15.29,152100.0,11.1784,11.1784,11.1565,11.1565,152100.0
2013-07-31 14:30:00,15.29,15.3,15.29,15.3,122700.0,11.1565,11.1638,11.1565,11.1638,122700.0
2013-07-31 14:35:00,15.3,15.34,15.29,15.32,199000.0,11.1638,11.193,11.1565,11.1784,199000.0
2013-07-31 14:40:00,15.33,15.34,15.31,15.32,147500.0,11.1857,11.193,11.1711,11.1784,147500.0
2013-07-31 14:45:00,15.33,15.33,15.3,15.32,89400.0,11.1857,11.1857,11.1638,11.1784,89400.0
2013-07-31 14:50:00,15.32,15.34,15.32,15.34,68600.0,11.1784,11.193,11.1784,11.193,68600.0
2013-07-31 14:55:00,15.34,15.37,15.33,15.36,148800.0,11.193,11.2148,11.1857,11.2075,148800.0
2013-07-31 15:00:00,15.36,15.36,15.3,15.3,193600.0,11.2075,11.2075,11.1638,11.1638,193600.0
2013-07-31 15:05:00,15.31,15.34,15.3,15.32,244300.0,11.1711,11.193,11.1638,11.1784,244300.0
2013-07-31 15:10:00,15.32,15.33,15.32,15.33,157500.0,11.1784,11.1857,11.1784,11.1857,157500.0
2013-07-31 15:15:00,15.34,15.34,15.28,15.28,222500.0,11.193,11.193,11.1492,11.1492,222500.0
2013-07-31 15:20:00,15.28,15.31,15.27,15.3,133000.0,11.1492,11.1711,11.1419,11.1638,133000.0
2013-07-31 15:25:00,15.3,15.31,15.29,15.3,125100.0,11.1638,11.1711,11.1565,11.1638,125100.0
2013-07-31 15:30:00,15.31,15.31,15.23,15.23,236700.0,11.1711,11.1711,11.1127,11.1127,236700.0
2013-07-31 15:35:00,15.24,15.27,15.23,15.25,285300.0,11.12,11.1419,11.1127,11.1273,285300.0
2013-07-31 15:40:00,15.25,15.25,15.2,15.2,290500.0,11.1273,11.1273,11.0908,11.0908,290500.0
2013-07-31 15:45:00,15.21,15.22,15.18,15.19,599400.0,11.0981,11.1054,11.0762,11.0835,599400.0
2013-07-31 15:50:00,15.19,15.21,15.18,15.21,432600.0,11.0835,11.0981,11.0762,11.0981,432600.0
2013-07-31 15:55:00,15.2,15.21,15.19,15.2,986500.0,11.0908,11.0981,11.0835,11.0908,986500.0
2013-08-01 09:30:00,15.32,15.39,15.32,15.37,167100.0,11.1784,11.2294,11.1784,11.2148,167100.0
2013-08-01 09:35:00,15.37,15.39,15.33,15.36,135000.0,11.2148,11.2294,11.1857,11.2075,135000.0
2013-08-01 09:40:00,15.36,15.39,15.35,15.36,170400.0,11.2075,11.2294,11.2002,11.2075,170400.0
2013-08-01 09:45:00,15.37,15.4,15.34,15.39,261700.0,11.2148,11.2367,11.193,11.2294,261700.0
2013-08-01 09:50:00,15.4,15.44,15.4,15.4,195000.0,11.2367,11.2659,11.2367,11.2367,195000.0
2013-08-01 09:55:00,15.41,15.45,15.4,15.45,137800.0,11.244,11.2732,11.2367,11.2732,137800.0
2013-08-01 10:00:00,15.44,15.47,15.43,15.47,162900.0,11.2659,11.2878,11.2586,11.2878,162900.0
2013-08-01 10:05:00,15.47,15.48,15.46,15.48,148500.0,11.2878,11.2951,11.2805,11.2951,148500.0
2013-08-01 10:10:00,15.47,15.49,15.47,15.48,73100.0,11.2878,11.3024,11.2878,11.2951,73100.0
2013-08-01 10:15:00,15.49,15.5,15.46,15.46,175200.0,11.3024,11.3097,11.2805,11.2805,175200.0
2013-08-01 10:20:00,15.46,15.49,15.46,15.48,88500.0,11.2805,11.3024,11.2805,11.2951,88500.0
2013-08-01 10:25:00,15.49,15.5,15.48,15.5,66100.0,11.3024,11.3097,11.2951,11.3097,66100.0
2013-08-01 10:30:00,15.5,15.5,15.44,15.44,261800.0,11.3097,11.3097,11.2659,11.2659,261800.0
2013-08-01 10:35:00,15.44,15.45,15.41,15.41,405400.0,11.2659,11.2732,11.244,11.244,405400.0
2013-08-01 10:40:00,15.42,15.43,15.42,15.42,210700.0,11.2513,11.2586,11.2513,11.2513,210700.0
2013-08-01 10:45:00,15.43,15.46,15.43,15.46,324300.0,11.2586,11.2805,11.2586,11.2805,324300.0
2013-08-01 10:50:00,15.45,15.46,15.4,15.4,231500.0,11.2732,11.2805,11.2367,11.2367,231500.0
2013-08-01 10:55:00,15.4,15.4,15.35,15.37,233000.0,11.2367,11.2367,11.2002,11.2148,233000.0
2013-08-01 11:00:00,15.38,15.42,15.38,15.42,166200.0,11.2221,11.2513,11.2221,11.2513,166200.0
2013-08-01 11:05:00,15.42,15.42,15.41,15.42,94300.0,11.2513,11.2513,11.244,11.2513,94300.0
2013-08-01 11:10:00,15.42,15.42,15.36,15.36,203600.0,11.2513,11.2513,11.2075,11.2075,203600.0
2013-08-01 11:15:00,15.37,15.38,15.33,15.33,210800.0,11.2148,11.2221,11.1857,11.1857,210800.0
2013-08-01 11:20:00,15.34,15.41,15.34,15.4,187300.0,11.193,11.244,11.193,11.2367,187300.0
2013-08-01 11:25:00,15.39,15.41,15.39,15.41,61300.0,11.2294,11.244,11.2294,11.244,61300.0
2013-08-01 11:30:00,15.41,15.43,15.41,15.43,59400.0,11.244,11.2586,11.244,11.2586,59400.0
2013-08-01 11:35:00,15.43,15.43,15.42,15.43,106400.0,11.2586,11.2586,11.2513,11.2586,106400.0
2013-08-01 11:40:00,15.43,15.43,15.4,15.43,242200.0,11.2586,11.2586,11.2367,11.2586,242200.0
2013-08-01 11:45:00,15.43,15.45,15.42,15.43,93700.0,11.2586,11.2732,11.2513,11.2586,93700.0
2013-08-01 11:50:00,15.43,15.43,15.41,15.43,71300.0,11.2586,11.2586,11.244,11.2586,71300.0
2013-08-01 11:55:00,15.43,15.44,15.42,15.43,46400.0,11.2586,11.2659,11.2513,11.2586,46400.0
2013-08-01 12:00:00,15.44,15.45,15.43,15.45,62000.0,11.2659,11.2732,11.2586,11.2732,62000.0
2013-08-01 12:05:00,15.45,15.45,15.44,15.44,58400.0,11.2732,11.2732,11.2659,11.2659,58400.0
2013-08-01 12:10:00,15.44,15.45,15.4,15.42,192100.0,11.2659,11.2732,11.2367,11.2513,192100.0
2013-08-01 12:15:00,15.43,15.46,15.42,15.46,111100.0,11.2586,11.2805,11.2513,11.2805,111100.0
2013-08-01 12:20:00,15.46,15.47,15.45,15.46,58900.0,11.2805,11.2878,11.2732,11.2805,58900.0
2013-08-01 12:25:00,15.46,15.46,15.44,15.45,324600.0,11.2805,11.2805,11.2659,11.2732,324600.0
2013-08-01 12:30:00,15.45,15.46,15.42,15.43,186800.0,11.2732,11.2805,11.2513,11.2586,186800.0
2013-08-01 12:35:00,15.42,15.43,15.39,15.4,204700.0,11.2513,11.2586,11.2294,11.2367,204700.0
2013-08-01 12:40:00,15.39,15.4,15.38,15.39,76100.0,11.2294,11.2367,11.2221,11.2294,76100.0
2013-08-01 12:45:00,15.38,15.38,15.36,15.38,145700.0,11.2221,11.2221,11.2075,11.2221,145700.0
2013-08-01 12:50:00,15.38,15.39,15.36,15.36,101700.0,11.2221,11.2294,11.2075,11.2075,101700.0
2013-08-01 12:55:00,15.37,15.38,15.36,15.38,64000.0,11.2148,11.2221,11.2075,11.2221,64000.0
2013-08-01 13:00:00,15.38,15.42,15.37,15.42,189900.0,11.2221,11.2513,11.2148,11.2513,189900.0
2013-08-01 13:05:00,15.42,15.43,15.41,15.43,31100.0,11.2513,11.2586,11.244,11.2586,31100.0
2013-08-01 13:10:00,15.43,15.44,15.41,15.43,143600.0,11.2586,11.2659,11.244,11.2586,143600.0
2013-08-01 13:15:00,15.43,15.43,15.4,15.41,141000.0,11.2586,11.2586,11.2367,11.244,141000.0
2013-08-01 13:20:00,15.4,15.41,15.38,15.4,111000.0,11.2367,11.244,11.2221,11.2367,111000.0
2013-08-01 13:25:00,15.4,15.41,15.4,15.41,34500.0,11.2367,11.244,11.2367,11.244,34500.0
2013-08-01 13:30:00,15.41,15.44,15.41,15.44,58700.0,11.244,11.2659,11.244,11.2659,58700.0
2013-08-01 13:35:00,15.44,15.44,15.42,15.43,116000.0,11.2659,11.2659,11.2513,11.2586,116000.0
2013-08-01 13:40:00,15.42,15.42,15.4,15.42,86700.0,11.2513,11.2513,11.2367,11.2513,86700.0
2013-08-01 13:45:00,15.42,15.42,15.39,15.42,115800.0,11.2513,11.2513,11.2294,11.2513,115800.0
2013-08-01 13:50:00,15.41,15.42,15.41,15.42,27100.0,11.244,11.2513,11.244,11.2513,27100.0
2013-08-01 13:55:00,15.41,15.43,15.41,15.43,69100.0,11.244,11.2586,11.244,11.2586,69100.0
2013-08-01 14:00:00,15.42,15.45,15.42,15.44,251200.0,11.2513,11.2732,11.2513,11.2659,251200.0
2013-08-01 14:05:00,15.44,15.46,15.44,15.46,74200.0,11.2659,11.2805,11.2659,11.2805,74200.0
2013-08-01 14:10:00,15.46,15.46,15.45,15.46,62700.0,11.2805,11.2805,11.2732,11.2805,62700.0
2013-08-01 14:15:00,15.46,15.46,15.45,15.46,46600.0,11.2805,11.2805,11.2732,11.2805,46600.0
2013-08-01 14:20:00,15.46,15.46,15.44,15.46,228500.0,11.2805,11.2805,11.2659,11.2805,228500.0
2013-08-01 14:25:00,15.45,15.47,15.44,15.45,116600.0,11.2732,11.2878,11.2659,11.2732,116600.0
2013-08-01 14:30:00,15.46,15.46,15.45,15.46,62000.0,11.2805,11.2805,11.2732,11.2805,62000.0
2013-08-01 14:35:00,15.45,15.46,15.44,15.45,149600.0,11.2732,11.2805,11.2659,11.2732,149600.0
2013-08-01 14:40:00,15.45,15.46,15.44,15.46,49300.0,11.2732,11.2805,11.2659,11.2805,49300.0
2013-08-01 14:45:00,15.46,15.46,15.45,15.46,52800.0,11.2805,11.2805,11.2732,11.2805,52800.0
2013-08-01 14:50:00,15.46,15.47,15.45,15.47,376900.0,11.2805,11.2878,11.2732,11.2878,376900.0
2013-08-01 14:55:00,15.47,15.48,15.46,15.48,68000.0,11.2878,11.2951,11.2805,11.2951,68000.0
2013-08-01 15:00:00,15.48,15.48,15.47,15.48,59500.0,11.2951,11.2951,11.2878,11.2951,59500.0
2013-08-01 15:05:00,15.48,15.49,15.46,15.47,183700.0,11.2951,11.3024,11.2805,11.2878,183700.0
2013-08-01 15:10:00,15.47,15.49,15.46,15.48,192500.0,11.2878,11.3024,11.2805,11.2951,192500.0
2013-08-01 15:15:00,15.48,15.48,15.46,15.47,147300.0,11.2951,11.2951,11.2805,11.2878,147300.0
2013-08-01 15:20:00,15.47,15.48,15.46,15.47,111000.0,11.2878,11.2951,11.2805,11.2878,111000.0
2013-08-01 15:25:00,15.46,15.49,15.46,15.48,183400.0,11.2805,11.3024,11.2805,11.2951,183400.0
2013-08-01 15:30:00,15.48,15.49,15.47,15.48,129100.0,11.2951,11.3024,11.2878,11.2951,129100.0
2013-08-01 15:35:00,15.47,15.5,15.47,15.49,257800.0,11.2878,11.3097,11.2878,11.3024,257800.0
2013-08-01 15:40:00,15.5,15.5,15.49,15.5,217700.0,11.3097,11.3097,11.3024,11.3097,217700.0
2013-08-01 15:45:00,15.5,15.51,15.46,15.51,619700.0,11.3097,11.317,11.2805,11.317,619700.0
2013-08-01 15:50:00,15.5,15.51,15.45,15.46,543100.0,11.3097,11.317,11.2732,11.2805,543100.0
2013-08-01 15:55:00,15.46,15.46,15.45,15.45,356000.0,11.2805,11.2805,11.2732,11.2732,356000.0
2013-08-02 09:30:00,15.44,15.45,15.38,15.41,203000.0,11.2659,11.2732,11.2221,11.244,203000.0
2013-08-02 09:35:00,15.41,15.41,15.37,15.4,61400.0,11.244,11.244,11.2148,11.2367,61400.0
2013-08-02 09:40:00,15.4,15.42,15.37,15.37,81600.0,11.2367,11.2513,11.2148,11.2148,81600.0
2013-08-02 09:45:00,15.38,15.42,15.36,15.4,131400.0,11.2221,11.2513,11.2075,11.2367,131400.0
2013-08-02 09:50:00,15.41,15.44,15.4,15.44,55300.0,11.244,11.2659,11.2367,11.2659,55300.0
2013-08-02 09:55:00,15.43,15.46,15.41,15.43,81300.0,11.2586,11.2805,11.244,11.2586,81300.0
2013-08-02 10:00:00,15.43,15.44,15.41,15.43,95400.0,11.2586,11.2659,11.244,11.2586,95400.0
2013-08-02 10:05:00,15.44,15.45,15.42,15.44,78900.0,11.2659,11.2732,11.2513,11.2659,78900.0
2013-08-02 10:10:00,15.45,15.45,15.43,15.44,89000.0,11.2732,11.2732,11.2586,11.2659,89000.0
2013-08-02 10:15:00,15.43,15.45,15.43,15.44,81700.0,11.2586,11.2732,11.2586,11.2659,81700.0
2013-08-02 10:20:00,15.44,15.44,15.43,15.43,23700.0,11.2659,11.2659,11.2586,11.2586,23700.0
2013-08-02 10:25:00,15.43,15.45,15.43,15.44,76400.0,11.2586,11.2732,11.2586,11.2659,76400.0
2013-08-02 10:30:00,15.45,15.45,15.43,15.43,102200.0,11.2732,11.2732,11.2586,11.2586,102200.0
2013-08-02 10:35:00,15.43,15.45,15.42,15.42,100800.0,11.2586,11.2732,11.2513,11.2513,100800.0
2013-08-02 10:40:00,15.43,15.43,15.41,15.42,98900.0,11.2586,11.2586,11.244,11.2513,98900.0
2013-08-02 10:45:00,15.41,15.43,15.4,15.41,92900.0,11.244,11.2586,11.2367,11.244,92900.0
2013-08-02 10:50:00,15.42,15.42,15.41,15.42,103500.0,11.2513,11.2513,11.244,11.2513,103500.0
2013-08-02 10:55:00,15.41,15.42,15.4,15.41,76200.0,11.244,11.2513,11.2367,11.244,76200.0
2013-08-02 11:00:00,15.42,15.42,15.4,15.4,110500.0,11.2513,11.2513,11.2367,11.2367,110500.0
2013-08-02 11:05:00,15.4,15.41,15.39,15.41,84500.0,11.2367,11.244,11.2294,11.244,84500.0
2013-08-02 11:10:00,15.41,15.42,15.4,15.41,62400.0,11.244,11.2513,11.2367,11.244,62400.0
2013-08-02 11:15:00,15.42,15.43,15.41,15.43,85500.0,11.2513,11.2586,11.244,11.2586,85500.0
2013-08-02 11:20:00,15.43,15.43,15.4,15.4,109800.0,11.2586,11.2586,11.2367,11.2367,109800.0
2013-08-02 11:25:00,15.4,15.42,15.39,15.4,140400.0,11.2367,11.2513,11.2294,11.2367,140400.0
2013-08-02 11:30:00,15.41,15.41,15.4,15.41,31500.0,11.244,11.244,11.2367,11.244,31500.0
2013-08-02 11:35:00,15.41,15.42,15.4,15.4,86200.0,11.244,11.2513,11.2367,11.2367,86200.0
2013-08-02 11:40:00,15.4,15.4,15.39,15.4,73400.0,11.2367,11.2367,11.2294,11.2367,73400.0
2013-08-02 11:45:00,15.4,15.42,15.39,15.42,57300.0,11.2367,11.2513,11.2294,11.2513,57300.0
2013-08-02 11:50:00,15.41,15.42,15.41,15.42,35100.0,11.244,11.2513,11.244,11.2513,35100.0
2013-08-02 11:55:00,15.42,15.42,15.41,15.42,46000.0,11.2513,11.2513,11.244,11.2513,46000.0
2013-08-02 12:00:00,15.42,15.42,15.4,15.41,393700.0,11.2513,11.2513,11.2367,11.244,393700.0
2013-08-02 12:05:00,15.41,15.42,15.4,15.41,136700.0,11.244,11.2513,11.2367,11.244,136700.0
2013-08-02 12:10:00,15.4,15.42,15.4,15.41,85000.0,11.2367,11.2513,11.2367,11.244,85000.0
2013-08-02 12:15:00,15.42,15.42,15.39,15.4,202100.0,11.2513,11.2513,11.2294,11.2367,202100.0
2013-08-02 12:20:00,15.41,15.41,15.4,15.41,82600.0,11.244,11.244,11.2367,11.244,82600.0
2013-08-02 12:25:00,15.41,15.41,15.4,15.41,43700.0,11.244,11.244,11.2367,11.244,43700.0
2013-08-02 12:30:00,15.41,15.42,15.4,15.4,104600.0,11.244,11.2513,11.2367,11.2367,104600.0
2013-08-02 12:35:00,15.41,15.41,15.4,15.4,38100.0,11.244,11.244,11.2367,11.2367,38100.0
2013-08-02 12:40:00,15.4,15.41,15.4,15.41,45300.0,11.2367,11.244,11.2367,11.244,45300.0
2013-08-02 12:45:00,15.41,15.41,15.39,15.41,110200.0,11.244,11.244,11.2294,11.244,110200.0
2013-08-02 12:50:00,15.4,15.41,15.39,15.39,102800.0,11.2367,11.244,11.2294,11.2294,102800.0
2013-08-02 12:55:00,15.38,15.41,15.38,15.39,268800.0,11.2221,11.244,11.2221,11.2294,268800.0
2013-08-02 13:00:00,15.39,15.39,15.37,15.39,61100.0,11.2294,11.2294,11.2148,11.2294,61100.0
2013-08-02 13:05:00,15.39,15.4,15.38,15.39,48400.0,11.2294,11.2367,11.2221,11.2294,48400.0
2013-08-02 13:10:00,15.4,15.4,15.38,15.38,86200.0,11.2367,11.2367,11.2221,11.2221,86200.0
2013-08-02 13:15:00,15.38,15.4,15.38,15.39,82600.0,11.2221,11.2367,11.2221,11.2294,82600.0
2013-08-02 13:20:00,15.39,15.39,15.36,15.38,243500.0,11.2294,11.2294,11.2075,11.2221,243500.0
2013-08-02 13:25:00,15.38,15.39,15.37,15.38,105300.0,11.2221,11.2294,11.2148,11.2221,105300.0
2013-08-02 13:30:00,15.38,15.39,15.38,15.39,31900.0,11.2221,11.2294,11.2221,11.2294,31900.0
2013-08-02 13:35:00,15.39,15.4,15.39,15.4,111500.0,11.2294,11.2367,11.2294,11.2367,111500.0
2013-08-02 13:40:00,15.4,15.4,15.38,15.39,216900.0,11.2367,11.2367,11.2221,11.2294,216900.0
2013-08-02 13:45:00,15.39,15.4,15.39,15.39,31500.0,11.2294,11.2367,11.2294,11.2294,31500.0
2013-08-02 13:50:00,15.39,15.4,15.39,15.39,58700.0,11.2294,11.2367,11.2294,11.2294,58700.0
2013-08-02 13:55:00,15.39,15.4,15.38,15.38,61700.0,11.2294,11.2367,11.2221,11.2221,61700.0
2013-08-02 14:00:00,15.39,15.4,15.38,15.4,47100.0,11.2294,11.2367,11.2221,11.2367,47100.0
2013-08-02 14:05:00,15.4,15.4,15.38,15.4,359600.0,11.2367,11.2367,11.2221,11.2367,359600.0
2013-08-02 14:10:00,15.4,15.4,15.39,15.4,45200.0,11.2367,11.2367,11.2294,11.2367,45200.0
2013-08-02 14:15:00,15.4,15.41,15.39,15.4,80500.0,11.2367,11.244,11.2294,11.2367,80500.0
2013-08-02 14:20:00,15.39,15.4,15.38,15.39,73500.0,11.2294,11.2367,11.2221,11.2294,73500.0
2013-08-02 14:25:00,15.39,15.4,15.38,15.38,108500.0,11.2294,11.2367,11.2221,11.2221,108500.0
2013-08-02 14:30:00,15.39,15.39,15.38,15.38,101800.0,11.2294,11.2294,11.2221,11.2221,101800.0
2013-08-02 14:35:00,15.38,15.4,15.37,15.4,362600.0,11.2221,11.2367,11.2148,11.2367,362600.0
2013-08-02 14:40:00,15.4,15.42,15.39,15.4,156700.0,11.2367,11.2513,11.2294,11.2367,156700.0
2013-08-02 14:45:00,15.39,15.41,15.34,15.37,1142100.0,11.2294,11.244,11.193,11.2148,1142100.0
2013-08-02 14:50:00,15.37,15.37,15.34,15.35,118800.0,11.2148,11.2148,11.193,11.2002,118800.0
2013-08-02 14:55:00,15.35,15.37,15.35,15.37,46600.0,11.2002,11.2148,11.2002,11.2148,46600.0
2013-08-02 15:00:00,15.37,15.38,15.35,15.38,93800.0,11.2148,11.2221,11.2002,11.2221,93800.0
2013-08-02 15:05:00,15.38,15.39,15.37,15.38,175100.0,11.2221,11.2294,11.2148,11.2221,175100.0
2013-08-02 15:10:00,15.38,15.39,15.37,15.38,86200.0,11.2221,11.2294,11.2148,11.2221,86200.0
2013-08-02 15:15:00,15.38,15.41,15.38,15.41,86100.0,11.2221,11.244,11.2221,11.244,86100.0
2013-08-02 15:20:00,15.41,15.41,15.4,15.41,111600.0,11.244,11.244,11.2367,11.244,111600.0
2013-08-02 15:25:00,15.41,15.41,15.39,15.39,117600.0,11.244,11.244,11.2294,11.2294,117600.0
2013-08-02 15:30:00,15.39,15.4,15.38,15.39,120700.0,11.2294,11.2367,11.2221,11.2294,120700.0
2013-08-02 15:35:00,15.39,15.4,15.38,15.4,152700.0,11.2294,11.2367,11.2221,11.2367,152700.0
2013-08-02 15:40:00,15.4,15.41,15.39,15.41,300000.0,11.2367,11.244,11.2294,11.244,300000.0
2013-08-02 15:45:00,15.41,15.41,15.39,15.4,255600.0,11.244,11.244,11.2294,11.2367,255600.0
2013-08-02 15:50:00,15.4,15.4,15.39,15.39,172200.0,11.2367,11.2367,11.2294,11.2294,172200.0
2013-08-02 15:55:00,15.4,15.4,15.39,15.39,693700.0,11.2367,11.2367,11.2294,11.2294,693700.0
2013-08-05 09:30:00,15.37,15.45,15.37,15.44,199100.0,11.2148,11.2732,11.2148,11.2659,199100.0
2013-08-05 09:35:00,15.44,15.45,15.38,15.4,83800.0,11.2659,11.2732,11.2221,11.2367,83800.0
2013-08-05 09:40:00,15.4,15.45,15.4,15.41,93600.0,11.2367,11.2732,11.2367,11.244,93600.0
2013-08-05 09:45:00,15.42,15.46,15.41,15.45,156800.0,11.2513,11.2805,11.244,11.2732,156800.0
2013-08-05 09:50:00,15.46,15.49,15.45,15.47,204200.0,11.2805,11.3024,11.2732,11.2878,204200.0
2013-08-05 09:55:00,15.48,15.5,15.47,15.48,123100.0,11.2951,11.3097,11.2878,11.2951,123100.0
2013-08-05 10:00:00,15.49,15.5,15.48,15.48,126000.0,11.3024,11.3097,11.2951,11.2951,126000.0
2013-08-05 10:05:00,15.49,15.5,15.47,15.47,76000.0,11.3024,11.3097,11.2878,11.2878,76000.0
2013-08-05 10:10:00,15.47,15.5,15.47,15.49,159100.0,11.2878,11.3097,11.2878,11.3024,159100.0
2013-08-05 10:15:00,15.48,15.49,15.46,15.48,147300.0,11.2951,11.3024,11.2805,11.2951,147300.0
2013-08-05 10:20:00,15.48,15.5,15.48,15.48,76600.0,11.2951,11.3097,11.2951,11.2951,76600.0
2013-08-05 10:25:00,15.49,15.49,15.46,15.49,89000.0,11.3024,11.3024,11.2805,11.3024,89000.0
2013-08-05 10:30:00,15.49,15.5,15.48,15.49,81200.0,11.3024,11.3097,11.2951,11.3024,81200.0
2013-08-05 10:35:00,15.49,15.5,15.46,15.47,101900.0,11.3024,11.3097,11.2805,11.2878,101900.0
2013-08-05 10:40:00,15.47,15.49,15.46,15.48,95100.0,11.2878,11.3024,11.2805,11.2951,95100.0
2013-08-05 10:45:00,15.48,15.48,15.46,15.47,51100.0,11.2951,11.2951,11.2805,11.2878,51100.0
2013-08-05 10:50:00,15.47,15.47,15.43,15.45,93700.0,11.2878,11.2878,11.2586,11.2732,93700.0
2013-08-05 10:55:00,15.45,15.45,15.42,15.42,79600.0,11.2732,11.2732,11.2513,11.2513,79600.0
2013-08-05 11:00:00,15.43,15.44,15.42,15.43,128300.0,11.2586,11.2659,11.2513,11.2586,128300.0
2013-08-05 11:05:00,15.43,15.44,15.39,15.4,142100.0,11.2586,11.2659,11.2294,11.2367,142100.0
2013-08-05 11:10:00,15.4,15.4,15.37,15.37,72300.0,11.2367,11.2367,11.2148,11.2148,72300.0
2013-08-05 11:15:00,15.37,15.39,15.36,15.38,93900.0,11.2148,11.2294,11.2075,11.2221,93900.0
2013-08-05 11:20:00,15.38,15.4,15.37,15.38,107100.0,11.2221,11.2367,11.2148,11.2221,107100.0
2013-08-05 11:25:00,15.39,15.41,15.39,15.4,84900.0,11.2294,11.244,11.2294,11.2367,84900.0
2013-08-05 11:30:00,15.4,15.4,15.37,15.38,89600.0,11.2367,11.2367,11.2148,11.2221,89600.0
2013-08-05 11:35:00,15.39,15.4,15.37,15.38,78100.0,11.2294,11.2367,11.2148,11.2221,78100.0
2013-08-05 11:40:00,15.38,15.38,15.36,15.37,39900.0,11.2221,11.2221,11.2075,11.2148,39900.0
2013-08-05 11:45:00,15.37,15.37,15.36,15.37,33000.0,11.2148,11.2148,11.2075,11.2148,33000.0
2013-08-05 11:50:00,15.38,15.39,15.37,15.38,38700.0,11.2221,11.2294,11.2148,11.2221,38700.0
2013-08-05 11:55:00,15.39,15.41,15.39,15.4,76300.0,11.2294,11.244,11.2294,11.2367,76300.0
2013-08-05 12:00:00,15.41,15.41,15.39,15.39,33500.0,11.244,11.244,11.2294,11.2294,33500.0
2013-08-05 12:05:00,15.39,15.4,15.38,15.39,38500.0,11.2294,11.2367,11.2221,11.2294,38500.0
2013-08-05 12:10:00,15.39,15.4,15.39,15.4,21000.0,11.2294,11.2367,11.2294,11.2367,21000.0
2013-08-05 12:15:00,15.4,15.42,15.4,15.4,38200.0,11.2367,11.2513,11.2367,11.2367,38200.0
2013-08-05 12:20:00,15.4,15.42,15.39,15.4,55700.0,11.2367,11.2513,11.2294,11.2367,55700.0
2013-08-05 12:25:00,15.4,15.41,15.38,15.38,27000.0,11.2367,11.244,11.2221,11.2221,27000.0
2013-08-05 12:30:00,15.39,15.4,15.38,15.39,40600.0,11.2294,11.2367,11.2221,11.2294,40600.0
2013-08-05 12:35:00,15.38,15.39,15.36,15.37,35900.0,11.2221,11.2294,11.2075,11.2148,35900.0
2013-08-05 12:40:00,15.37,15.38,15.36,15.36,34800.0,11.2148,11.2221,11.2075,11.2075,34800.0
2013-08-05 12:45:00,15.37,15.37,15.36,15.37,58300.0,11.2148,11.2148,11.2075,11.2148,58300.0
2013-08-05 12:50:00,15.37,15.38,15.36,15.37,32500.0,11.2148,11.2221,11.2075,11.2148,32500.0
2013-08-05 12:55:00,15.38,15.39,15.37,15.39,26900.0,11.2221,11.2294,11.2148,11.2294,26900.0
2013-08-05 13:00:00,15.39,15.39,15.35,15.35,87900.0,11.2294,11.2294,11.2002,11.2002,87900.0
2013-08-05 13:05:00,15.35,15.37,15.33,15.35,75800.0,11.2002,11.2148,11.1857,11.2002,75800.0
2013-08-05 13:10:00,15.34,15.35,15.33,15.33,42400.0,11.193,11.2002,11.1857,11.1857,42400.0
2013-08-05 13:15:00,15.34,15.35,15.33,15.34,76100.0,11.193,11.2002,11.1857,11.193,76100.0
2013-08-05 13:20:00,15.34,15.36,15.34,15.35,67900.0,11.193,11.2075,11.193,11.2002,67900.0
2013-08-05 13:25:00,15.35,15.38,15.35,15.37,29900.0,11.2002,11.2221,11.2002,11.2148,29900.0
2013-08-05 13:30:00,15.37,15.38,15.34,15.36,102100.0,11.2148,11.2221,11.193,11.2075,102100.0
2013-08-05 13:35:00,15.36,15.36,15.34,15.34,50800.0,11.2075,11.2075,11.193,11.193,50800.0
2013-08-05 13:40:00,15.35,15.36,15.34,15.36,19600.0,11.2002,11.2075,11.193,11.2075,19600.0
2013-08-05 13:45:00,15.35,15.36,15.35,15.36,45200.0,11.2002,11.2075,11.2002,11.2075,45200.0
2013-08-05 13:50:00,15.36,15.37,15.35,15.36,43300.0,11.2075,11.2148,11.2002,11.2075,43300.0
2013-08-05 13:55:00,15.36,15.36,15.35,15.36,21900.0,11.2075,11.2075,11.2002,11.2075,21900.0
2013-08-05 14:00:00,15.35,15.35,15.32,15.34,125300.0,11.2002,11.2002,11.1784,11.193,125300.0
2013-08-05 14:05:00,15.34,15.35,15.34,15.35,21200.0,11.193,11.2002,11.193,11.2002,21200.0
2013-08-05 14:10:00,15.35,15.36,15.32,15.32,161500.0,11.2002,11.2075,11.1784,11.1784,161500.0
2013-08-05 14:15:00,15.33,15.34,15.32,15.33,82200.0,11.1857,11.193,11.1784,11.1857,82200.0
2013-08-05 14:20:00,15.33,15.34,15.32,15.32,30000.0,11.1857,11.193,11.1784,11.1784,30000.0
2013-08-05 14:25:00,15.33,15.34,15.31,15.33,159200.0,11.1857,11.193,11.1711,11.1857,159200.0
2013-08-05 14:30:00,15.33,15.35,15.33,15.33,112300.0,11.1857,11.2002,11.1857,11.1857,112300.0
2013-08-05 14:35:00,15.34,15.35,15.33,15.35,73100.0,11.193,11.2002,11.1857,11.2002,73100.0
2013-08-05 14:40:00,15.35,15.35,15.34,15.34,29500.0,11.2002,11.2002,11.193,11.193,29500.0
2013-08-05 14:45:00,15.35,15.35,15.32,15.35,87500.0,11.2002,11.2002,11.1784,11.2002,87500.0
2013-08-05 14:50:00,15.35,15.35,15.33,15.33,54400.0,11.2002,11.2002,11.1857,11.1857,54400.0
2013-08-05 14:55:00,15.34,15.35,15.33,15.34,45600.0,11.193,11.2002,11.1857,11.193,45600.0
2013-08-05 15:00:00,15.34,15.36,15.33,15.35,79000.0,11.193,11.2075,11.1857,11.2002,79000.0
2013-08-05 15:05:00,15.35,15.36,15.35,15.36,42300.0,11.2002,11.2075,11.2002,11.2075,42300.0
2013-08-05 15:10:00,15.36,15.37,15.34,15.35,87500.0,11.2075,11.2148,11.193,11.2002,87500.0
2013-08-05 15:15:00,15.36,15.37,15.35,15.36,55400.0,11.2075,11.2148,11.2002,11.2075,55400.0
2013-08-05 15:20:00,15.35,15.36,15.35,15.36,42900.0,11.2002,11.2075,11.2002,11.2075,42900.0
2013-08-05 15:25:00,15.35,15.37,15.35,15.36,89700.0,11.2002,11.2148,11.2002,11.2075,89700.0
2013-08-05 15:30:00,15.36,15.37,15.36,15.37,91700.0,11.2075,11.2148,11.2075,11.2148,91700.0
2013-08-05 15:35:00,15.37,15.38,15.36,15.38,71300.0,11.2148,11.2221,11.2075,11.2221,71300.0
2013-08-05 15:40:00,15.37,15.38,15.37,15.37,69600.0,11.2148,11.2221,11.2148,11.2148,69600.0
2013-08-05 15:45:00,15.38,15.38,15.35,15.36,277300.0,11.2221,11.2221,11.2002,11.2075,277300.0
2013-08-05 15:50:00,15.36,15.36,15.33,15.33,210100.0,11.2075,11.2075,11.1857,11.1857,210100.0
2013-08-05 15:55:00,15.34,15.36,15.33,15.34,559500.0,11.193,11.2075,11.1857,11.193,559500.0
2013-08-06 09:30:00,15.31,15.32,15.23,15.28,182700.0,11.1711,11.1784,11.1127,11.1492,182700.0
2013-08-06 09:35:00,15.28,15.31,15.27,15.28,53800.0,11.1492,11.1711,11.1419,11.1492,53800.0
2013-08-06 09:40:00,15.28,15.29,15.22,15.23,60600.0,11.1492,11.1565,11.1054,11.1127,60600.0
2013-08-06 09:45:00,15.23,15.23,15.2,15.2,66200.0,11.1127,11.1127,11.0908,11.0908,66200.0
2013-08-06 09:50:00,15.2,15.23,15.19,15.2,93800.0,11.0908,11.1127,11.0835,11.0908,93800.0
2013-08-06 09:55:00,15.19,15.22,15.18,15.22,70000.0,11.0835,11.1054,11.0762,11.1054,70000.0
2013-08-06 10:00:00,15.21,15.23,15.2,15.21,80600.0,11.0981,11.1127,11.0908,11.0981,80600.0
2013-08-06 10:05:00,15.22,15.23,15.19,15.19,67100.0,11.1054,11.1127,11.0835,11.0835,67100.0
2013-08-06 10:10:00,15.2,15.2,15.18,15.19,63800.0,11.0908,11.0908,11.0762,11.0835,63800.0
2013-08-06 10:15:00,15.18,15.19,15.17,15.17,86300.0,11.0762,11.0835,11.0689,11.0689,86300.0
2013-08-06 10:20:00,15.18,15.19,15.16,15.16,98400.0,11.0762,11.0835,11.0616,11.0616,98400.0
2013-08-06 10:25:00,15.16,15.17,15.15,15.16,108900.0,11.0616,11.0689,11.0543,11.0616,108900.0
2013-08-06 10:30:00,15.16,15.16,15.1,15.11,164300.0,11.0616,11.0616,11.0178,11.0251,164300.0
2013-08-06 10:35:00,15.11,15.13,15.11,15.11,83900.0,11.0251,11.0397,11.0251,11.0251,83900.0
2013-08-06 10:40:00,15.11,15.11,15.08,15.1,134400.0,11.0251,11.0251,11.0032,11.0178,134400.0
2013-08-06 10:45:00,15.09,15.1,15.06,15.06,185400.0,11.0105,11.0178,10.9886,10.9886,185400.0
2013-08-06 10:50:00,15.06,15.07,15.04,15.04,181500.0,10.9886,10.9959,10.9741,10.9741,181500.0
2013-08-06 10:55:00,15.04,15.06,15.01,15.01,232300.0,10.9741,10.9886,10.9522,10.9522,232300.0
2013-08-06 11:00:00,15.01,15.03,15.0,15.0,198400.0,10.9522,10.9668,10.9449,10.9449,198400.0
2013-08-06 11:05:00,15.01,15.01,14.98,14.98,258900.0,10.9522,10.9522,10.9303,10.9303,258900.0
2013-08-06 11:10:00,14.98,15.02,14.98,15.0,237600.0,10.9303,10.9595,10.9303,10.9449,237600.0
2013-08-06 11:15:00,15.01,15.02,15.0,15.01,90600.0,10.9522,10.9595,10.9449,10.9522,90600.0
2013-08-06 11:20:00,15.01,15.01,14.99,15.01,256200.0,10.9522,10.9522,10.9376,10.9522,256200.0
2013-08-06 11:25:00,15.01,15.03,15.0,15.02,210200.0,10.9522,10.9668,10.9449,10.9595,210200.0
2013-08-06 11:30:00,15.03,15.03,15.02,15.02,43000.0,10.9668,10.9668,10.9595,10.9595,43000.0
2013-08-06 11:35:00,15.03,15.03,15.01,15.01,86300.0,10.9668,10.9668,10.9522,10.9522,86300.0
2013-08-06 11:40:00,15.02,15.02,14.99,14.99,139300.0,10.9595,10.9595,10.9376,10.9376,139300.0
2013-08-06 11:45:00,15.0,15.0,14.98,14.98,163800.0,10.9449,10.9449,10.9303,10.9303,163800.0
2013-08-06 11:50:00,14.98,15.0,14.98,15.0,94500.0,10.9303,10.9449,10.9303,10.9449,94500.0
2013-08-06 11:55:00,15.0,15.02,14.99,15.02,111800.0,10.9449,10.9595,10.9376,10.9595,111800.0
2013-08-06 12:00:00,15.03,15.03,15.01,15.02,189000.0,10.9668,10.9668,10.9522,10.9595,189000.0
2013-08-06 12:05:00,15.02,15.03,15.0,15.01,65000.0,10.9595,10.9668,10.9449,10.9522,65000.0
2013-08-06 12:10:00,15.01,15.01,15.0,15.0,31800.0,10.9522,10.9522,10.9449,10.9449,31800.0
2013-08-06 12:15:00,15.0,15.01,14.98,14.98,185000.0,10.9449,10.9522,10.9303,10.9303,185000.0
2013-08-06 12:20:00,14.99,15.01,14.98,15.01,100100.0,10.9376,10.9522,10.9303,10.9522,100100.0
2013-08-06 12:25:00,15.01,15.01,14.99,14.99,64900.0,10.9522,10.9522,10.9376,10.9376,64900.0
2013-08-06 12:30:00,15.0,15.02,14.99,15.01,132500.0,10.9449,10.9595,10.9376,10.9522,132500.0
2013-08-06 12:35:00,15.01,15.01,14.99,15.0,70400.0,10.9522,10.9522,10.9376,10.9449,70400.0
2013-08-06 12:40:00,14.99,15.02,14.99,15.02,90200.0,10.9376,10.9595,10.9376,10.9595,90200.0
2013-08-06 12:45:00,15.02,15.02,14.99,15.01,114600.0,10.9595,10.9595,10.9376,10.9522,114600.0
2013-08-06 12:50:00,15.01,15.01,15.0,15.01,21600.0,10.9522,10.9522,10.9449,10.9522,21600.0
2013-08-06 12:55:00,15.0,15.01,14.99,15.0,165800.0,10.9449,10.9522,10.9376,10.9449,165800.0
2013-08-06 13:00:00,15.0,15.02,15.0,15.01,81400.0,10.9449,10.9595,10.9449,10.9522,81400.0
2013-08-06 13:05:00,15.01,15.02,14.98,15.01,174100.0,10.9522,10.9595,10.9303,10.9522,174100.0
2013-08-06 13:10:00,15.0,15.0,14.99,15.0,45400.0,10.9449,10.9449,10.9376,10.9449,45400.0
2013-08-06 13:15:00,15.0,15.01,14.99,15.0,84100.0,10.9449,10.9522,10.9376,10.9449,84100.0
2013-08-06 13:20:00,15.01,15.01,14.99,14.99,90000.0,10.9522,10.9522,10.9376,10.9376,90000.0
2013-08-06 13:25:00,14.99,15.0,14.98,14.99,46900.0,10.9376,10.9449,10.9303,10.9376,46900.0
2013-08-06 13:30:00,14.98,15.0,14.98,14.99,103000.0,10.9303,10.9449,10.9303,10.9376,103000.0
2013-08-06 13:35:00,14.99,15.0,14.99,14.99,42900.0,10.9376,10.9449,10.9376,10.9376,42900.0
2013-08-06 13:40:00,14.99,15.0,14.99,14.99,39600.0,10.9376,10.9449,10.9376,10.9376,39600.0
2013-08-06 13:45:00,15.0,15.0,14.99,15.0,31700.0,10.9449,10.9449,10.9376,10.9449,31700.0
2013-08-06 13:50:00,14.99,15.0,14.99,14.99,33200.0,10.9376,10.9449,10.9376,10.9376,33200.0
2013-08-06 13:55:00,15.0,15.0,14.98,14.98,162400.0,10.9449,10.9449,10.9303,10.9303,162400.0
2013-08-06 14:00:00,14.99,14.99,14.97,14.98,146500.0,10.9376,10.9376,10.923,10.9303,146500.0
2013-08-06 14:05:00,14.98,15.0,14.97,14.98,303600.0,10.9303,10.9449,10.923,10.9303,303600.0
2013-08-06 14:10:00,14.98,14.98,14.96,14.96,161200.0,10.9303,10.9303,10.9157,10.9157,161200.0
2013-08-06 14:15:00,14.96,14.97,14.96,14.97,95600.0,10.9157,10.923,10.9157,10.923,95600.0
2013-08-06 14:20:00,14.96,14.98,14.96,14.97,167600.0,10.9157,10.9303,10.9157,10.923,167600.0
2013-08-06 14:25:00,14.98,14.98,14.97,14.98,105500.0,10.9303,10.9303,10.923,10.9303,105500.0
2013-08-06 14:30:00,14.98,14.99,14.97,14.98,120700.0,10.9303,10.9376,10.923,10.9303,120700.0
2013-08-06 14:35:00,14.97,14.98,14.97,14.97,28700.0,10.923,10.9303,10.923,10.923,28700.0
2013-08-06 14:40:00,14.97,14.98,14.96,14.96,97600.0,10.923,10.9303,10.9157,10.9157,97600.0
2013-08-06 14:45:00,14.96,14.99,14.96,14.97,246200.0,10.9157,10.9376,10.9157,10.923,246200.0
2013-08-06 14:50:00,14.98,15.01,14.97,15.01,197400.0,10.9303,10.9522,10.923,10.9522,197400.0
2013-08-06 14:55:00,15.01,15.02,14.99,15.0,129300.0,10.9522,10.9595,10.9376,10.9449,129300.0
2013-08-06 15:00:00,15.01,15.02,15.0,15.0,120900.0,10.9522,10.9595,10.9449,10.9449,120900.0
2013-08-06 15:05:00,15.01,15.03,15.0,15.02,453000.0,10.9522,10.9668,10.9449,10.9595,453000.0
2013-08-06 15:10:00,15.03,15.05,15.03,15.04,248800.0,10.9668,10.9814,10.9668,10.9741,248800.0
2013-08-06 15:15:00,15.04,15.05,15.03,15.04,143500.0,10.9741,10.9814,10.9668,10.9741,143500.0
2013-08-06 15:20:00,15.04,15.07,15.04,15.06,302800.0,10.9741,10.9959,10.9741,10.9886,302800.0
2013-08-06 15:25:00,15.06,15.07,14.98,15.07,1079700.0,10.9886,10.9959,10.9303,10.9959,1079700.0
2013-08-06 15:30:00,15.07,15.07,15.04,15.06,273600.0,10.9959,10.9959,10.9741,10.9886,273600.0
2013-08-06 15:35:00,15.06,15.07,15.04,15.07,525500.0,10.9886,10.9959,10.9741,10.9959,525500.0
2013-08-06 15:40:00,15.07,15.07,15.04,15.07,801300.0,10.9959,10.9959,10.9741,10.9959,801300.0
2013-08-06 15:45:00,15.07,15.08,15.04,15.06,641000.0,10.9959,11.0032,10.9741,10.9886,641000.0
2013-08-06 15:50:00,15.07,15.07,15.05,15.05,667500.0,10.9959,10.9959,10.9814,10.9814,667500.0
2013-08-06 15:55:00,15.06,15.07,15.05,15.06,844300.0,10.9886,10.9959,10.9814,10.9886,844300.0
2013-08-07 09:30:00,14.98,15.01,14.96,14.97,280500.0,10.9303,10.9522,10.9157,10.923,280500.0
2013-08-07 09:35:00,14.98,15.04,14.97,15.02,301000.0,10.9303,10.9741,10.923,10.9595,301000.0
2013-08-07 09:40:00,15.03,15.05,15.02,15.03,143200.0,10.9668,10.9814,10.9595,10.9668,143200.0
2013-08-07 09:45:00,15.03,15.05,15.03,15.04,176800.0,10.9668,10.9814,10.9668,10.9741,176800.0
2013-08-07 09:50:00,15.04,15.04,15.0,15.01,93000.0,10.9741,10.9741,10.9449,10.9522,93000.0
2013-08-07 09:55:00,15.01,15.02,14.93,14.97,181400.0,10.9522,10.9595,10.8938,10.923,181400.0
2013-08-07 10:00:00,14.97,15.0,14.95,14.99,276600.0,10.923,10.9449,10.9084,10.9376,276600.0
2013-08-07 10:05:00,14.98,15.0,14.98,14.99,173400.0,10.9303,10.9449,10.9303,10.9376,173400.0
2013-08-07 10:10:00,15.0,15.0,14.97,15.0,150500.0,10.9449,10.9449,10.923,10.9449,150500.0
2013-08-07 10:15:00,15.0,15.01,14.98,15.0,131000.0,10.9449,10.9522,10.9303,10.9449,131000.0
2013-08-07 10:20:00,14.99,15.01,14.98,15.01,149200.0,10.9376,10.9522,10.9303,10.9522,149200.0
2013-08-07 10:25:00,15.01,15.01,14.98,14.98,110300.0,10.9522,10.9522,10.9303,10.9303,110300.0
2013-08-07 10:30:00,14.98,15.02,14.98,15.02,138400.0,10.9303,10.9595,10.9303,10.9595,138400.0
2013-08-07 10:35:00,15.01,15.02,15.0,15.0,282300.0,10.9522,10.9595,10.9449,10.9449,282300.0
2013-08-07 10:40:00,15.0,15.03,15.0,15.03,125800.0,10.9449,10.9668,10.9449,10.9668,125800.0
2013-08-07 10:45:00,15.03,15.04,15.0,15.02,111800.0,10.9668,10.9741,10.9449,10.9595,111800.0
2013-08-07 10:50:00,15.01,15.02,15.0,15.0,104600.0,10.9522,10.9595,10.9449,10.9449,104600.0
2013-08-07 10:55:00,15.01,15.02,15.0,15.01,46400.0,10.9522,10.9595,10.9449,10.9522,46400.0
2013-08-07 11:00:00,15.01,15.02,15.01,15.02,18000.0,10.9522,10.9595,10.9522,10.9595,18000.0
2013-08-07 11:05:00,15.02,15.02,15.01,15.01,20200.0,10.9595,10.9595,10.9522,10.9522,20200.0
2013-08-07 11:10:00,15.02,15.02,15.01,15.02,82500.0,10.9595,10.9595,10.9522,10.9595,82500.0
2013-08-07 11:15:00,15.02,15.02,14.99,14.99,520600.0,10.9595,10.9595,10.9376,10.9376,520600.0
2013-08-07 11:20:00,15.0,15.0,14.98,14.98,26100.0,10.9449,10.9449,10.9303,10.9303,26100.0
2013-08-07 11:25:00,14.99,14.99,14.98,14.99,56100.0,10.9376,10.9376,10.9303,10.9376,56100.0
2013-08-07 11:30:00,14.99,14.99,14.97,14.99,107400.0,10.9376,10.9376,10.923,10.9376,107400.0
2013-08-07 11:35:00,14.99,15.0,14.98,14.98,48800.0,10.9376,10.9449,10.9303,10.9303,48800.0
2013-08-07 11:40:00,14.98,15.0,14.96,14.96,116100.0,10.9303,10.9449,10.9157,10.9157,116100.0
2013-08-07 11:45:00,14.97,14.98,14.96,14.96,78500.0,10.923,10.9303,10.9157,10.9157,78500.0
2013-08-07 11:50:00,14.97,14.97,14.95,14.96,41600.0,10.923,10.923,10.9084,10.9157,41600.0
2013-08-07 11:55:00,14.96,14.97,14.95,14.96,170100.0,10.9157,10.923,10.9084,10.9157,170100.0
2013-08-07 12:00:00,14.95,14.97,14.95,14.97,51500.0,10.9084,10.923,10.9084,10.923,51500.0
2013-08-07 12:05:00,14.96,15.0,14.96,14.96,156400.0,10.9157,10.9449,10.9157,10.9157,156400.0
2013-08-07 12:10:00,14.96,14.98,14.96,14.98,36800.0,10.9157,10.9303,10.9157,10.9303,36800.0
2013-08-07 12:15:00,14.98,14.98,14.97,14.98,23100.0,10.9303,10.9303,10.923,10.9303,23100.0
2013-08-07 12:20:00,14.97,14.99,14.97,14.99,52200.0,10.923,10.9376,10.923,10.9376,52200.0
2013-08-07 12:25:00,14.99,15.0,14.97,15.0,74600.0,10.9376,10.9449,10.923,10.9449,74600.0
2013-08-07 12:30:00,14.99,15.01,14.99,15.01,29600.0,10.9376,10.9522,10.9376,10.9522,29600.0
2013-08-07 12:35:00,15.01,15.03,15.0,15.02,71600.0,10.9522,10.9668,10.9449,10.9595,71600.0
2013-08-07 12:40:00,15.02,15.02,15.01,15.02,17500.0,10.9595,10.9595,10.9522,10.9595,17500.0
2013-08-07 12:45:00,15.02,15.02,15.01,15.02,24600.0,10.9595,10.9595,10.9522,10.9595,24600.0
2013-08-07 12:50:00,15.02,15.04,15.01,15.04,109200.0,10.9595,10.9741,10.9522,10.9741,109200.0
2013-08-07 12:55:00,15.04,15.06,15.03,15.06,74300.0,10.9741,10.9886,10.9668,10.9886,74300.0
2013-08-07 13:00:00,15.06,15.07,15.06,15.07,25600.0,10.9886,10.9959,10.9886,10.9959,25600.0
2013-08-07 13:05:00,15.07,15.08,15.05,15.06,94400.0,10.9959,11.0032,10.9814,10.9886,94400.0
2013-08-07 13:10:00,15.06,15.06,15.05,15.06,21600.0,10.9886,10.9886,10.9814,10.9886,21600.0
2013-08-07 13:15:00,15.06,15.06,15.04,15.04,67400.0,10.9886,10.9886,10.9741,10.9741,67400.0
2013-08-07 13:20:00,15.05,15.05,15.04,15.05,35800.0,10.9814,10.9814,10.9741,10.9814,35800.0
2013-08-07 13:25:00,15.05,15.06,15.03,15.04,138800.0,10.9814,10.9886,10.9668,10.9741,138800.0
2013-08-07 13:30:00,15.04,15.04,15.02,15.02,31700.0,10.9741,10.9741,10.9595,10.9595,31700.0
2013-08-07 13:35:00,15.03,15.03,15.01,15.02,39000.0,10.9668,10.9668,10.9522,10.9595,39000.0
2013-08-07 13:40:00,15.01,15.02,15.01,15.02,45200.0,10.9522,10.9595,10.9522,10.9595,45200.0
2013-08-07 13:45:00,15.02,15.02,15.0,15.0,59900.0,10.9595,10.9595,10.9449,10.9449,59900.0
2013-08-07 13:50:00,15.0,15.01,14.99,15.0,39400.0,10.9449,10.9522,10.9376,10.9449,39400.0
2013-08-07 13:55:00,14.99,15.02,14.99,15.02,88600.0,10.9376,10.9595,10.9376,10.9595,88600.0
2013-08-07 14:00:00,15.01,15.04,15.01,15.02,74700.0,10.9522,10.9741,10.9522,10.9595,74700.0
2013-08-07 14:05:00,15.02,15.02,15.0,15.0,42800.0,10.9595,10.9595,10.9449,10.9449,42800.0
2013-08-07 14:10:00,15.01,15.03,15.0,15.03,62600.0,10.9522,10.9668,10.9449,10.9668,62600.0
2013-08-07 14:15:00,15.03,15.03,15.01,15.01,40500.0,10.9668,10.9668,10.9522,10.9522,40500.0
2013-08-07 14:20:00,15.01,15.01,14.98,14.99,74900.0,10.9522,10.9522,10.9303,10.9376,74900.0
2013-08-07 14:25:00,14.99,15.02,14.98,15.02,104200.0,10.9376,10.9595,10.9303,10.9595,104200.0
2013-08-07 14:30:00,15.02,15.03,15.01,15.02,49600.0,10.9595,10.9668,10.9522,10.9595,49600.0
2013-08-07 14:35:00,15.03,15.04,15.02,15.04,37400.0,10.9668,10.9741,10.9595,10.9741,37400.0
2013-08-07 14:40:00,15.04,15.04,15.02,15.03,71000.0,10.9741,10.9741,10.9595,10.9668,71000.0
2013-08-07 14:45:00,15.02,15.03,15.02,15.03,76200.0,10.9595,10.9668,10.9595,10.9668,76200.0
2013-08-07 14:50:00,15.02,15.04,15.02,15.04,56200.0,10.9595,10.9741,10.9595,10.9741,56200.0
2013-08-07 14:55:00,15.04,15.05,15.02,15.02,185600.0,10.9741,10.9814,10.9595,10.9595,185600.0
2013-08-07 15:00:00,15.03,15.05,15.02,15.05,166100.0,10.9668,10.9814,10.9595,10.9814,166100.0
2013-08-07 15:05:00,15.04,15.05,15.04,15.04,34700.0,10.9741,10.9814,10.9741,10.9741,34700.0
2013-08-07 15:10:00,15.05,15.07,15.04,15.06,101400.0,10.9814,10.9959,10.9741,10.9886,101400.0
2013-08-07 15:15:00,15.07,15.07,15.06,15.07,27900.0,10.9959,10.9959,10.9886,10.9959,27900.0
2013-08-07 15:20:00,15.07,15.08,15.06,15.06,75300.0,10.9959,11.0032,10.9886,10.9886,75300.0
2013-08-07 15:25:00,15.07,15.07,15.04,15.05,90200.0,10.9959,10.9959,10.9741,10.9814,90200.0
2013-08-07 15:30:00,15.04,15.06,15.03,15.03,113100.0,10.9741,10.9886,10.9668,10.9668,113100.0
2013-08-07 15:35:00,15.03,15.05,15.03,15.04,162300.0,10.9668,10.9814,10.9668,10.9741,162300.0
2013-08-07 15:40:00,15.04,15.05,15.04,15.05,58300.0,10.9741,10.9814,10.9741,10.9814,58300.0
2013-08-07 15:45:00,15.04,15.05,15.04,15.05,160000.0,10.9741,10.9814,10.9741,10.9814,160000.0
2013-08-07 15:50:00,15.05,15.05,15.02,15.02,164200.0,10.9814,10.9814,10.9595,10.9595,164200.0
2013-08-07 15:55:00,15.03,15.03,15.01,15.02,409000.0,10.9668,10.9668,10.9522,10.9595,409000.0
2013-08-08 09:30:00,15.04,15.05,14.94,14.96,292300.0,10.9741,10.9814,10.9011,10.9157,292300.0
2013-08-08 09:35:00,14.95,15.02,14.95,15.0,235200.0,10.9084,10.9595,10.9084,10.9449,235200.0
2013-08-08 09:40:00,15.0,15.04,15.0,15.03,55000.0,10.9449,10.9741,10.9449,10.9668,55000.0
2013-08-08 09:45:00,15.03,15.04,14.99,15.0,146100.0,10.9668,10.9741,10.9376,10.9449,146100.0
2013-08-08 09:50:00,15.01,15.02,14.99,15.0,78700.0,10.9522,10.9595,10.9376,10.9449,78700.0
2013-08-08 09:55:00,15.0,15.06,15.0,15.04,76500.0,10.9449,10.9886,10.9449,10.9741,76500.0
2013-08-08 10:00:00,15.03,15.06,15.03,15.04,85400.0,10.9668,10.9886,10.9668,10.9741,85400.0
2013-08-08 10:05:00,15.05,15.06,15.01,15.05,70200.0,10.9814,10.9886,10.9522,10.9814,70200.0
2013-08-08 10:10:00,15.05,15.05,15.01,15.02,69700.0,10.9814,10.9814,10.9522,10.9595,69700.0
2013-08-08 10:15:00,15.01,15.03,15.0,15.03,60000.0,10.9522,10.9668,10.9449,10.9668,60000.0
2013-08-08 10:20:00,15.02,15.05,15.01,15.04,77700.0,10.9595,10.9814,10.9522,10.9741,77700.0
2013-08-08 10:25:00,15.04,15.08,15.04,15.07,85900.0,10.9741,11.0032,10.9741,10.9959,85900.0
2013-08-08 10:30:00,15.08,15.09,15.03,15.03,133600.0,11.0032,11.0105,10.9668,10.9668,133600.0
2013-08-08 10:35:00,15.03,15.04,15.02,15.03,58400.0,10.9668,10.9741,10.9595,10.9668,58400.0
2013-08-08 10:40:00,15.03,15.03,15.01,15.03,53800.0,10.9668,10.9668,10.9522,10.9668,53800.0
2013-08-08 10:45:00,15.02,15.02,14.99,15.02,81800.0,10.9595,10.9595,10.9376,10.9595,81800.0
2013-08-08 10:50:00,15.01,15.02,15.01,15.02,15900.0,10.9522,10.9595,10.9522,10.9595,15900.0
2013-08-08 10:55:00,15.02,15.03,15.01,15.02,51800.0,10.9595,10.9668,10.9522,10.9595,51800.0
2013-08-08 11:00:00,15.03,15.03,15.01,15.03,37600.0,10.9668,10.9668,10.9522,10.9668,37600.0
2013-08-08 11:05:00,15.02,15.03,15.02,15.03,24400.0,10.9595,10.9668,10.9595,10.9668,24400.0
2013-08-08 11:10:00,15.03,15.04,15.02,15.04,25100.0,10.9668,10.9741,10.9595,10.9741,25100.0
2013-08-08 11:15:00,15.04,15.05,15.03,15.03,50100.0,10.9741,10.9814,10.9668,10.9668,50100.0
2013-08-08 11:20:00,15.03,15.07,15.03,15.06,64000.0,10.9668,10.9959,10.9668,10.9886,64000.0
2013-08-08 11:25:00,15.06,15.06,15.04,15.05,43900.0,10.9886,10.9886,10.9741,10.9814,43900.0
2013-08-08 11:30:00,15.05,15.08,15.04,15.08,63500.0,10.9814,11.0032,10.9741,11.0032,63500.0
2013-08-08 11:35:00,15.07,15.08,15.06,15.08,25800.0,10.9959,11.0032,10.9886,11.0032,25800.0
2013-08-08 11:40:00,15.08,15.08,15.06,15.07,22000.0,11.0032,11.0032,10.9886,10.9959,22000.0
2013-08-08 11:45:00,15.06,15.07,15.06,15.06,14500.0,10.9886,10.9959,10.9886,10.9886,14500.0
2013-08-08 11:50:00,15.07,15.08,15.06,15.06,30700.0,10.9959,11.0032,10.9886,10.9886,30700.0
2013-08-08 11:55:00,15.07,15.08,15.06,15.07,46500.0,10.9959,11.0032,10.9886,10.9959,46500.0
2013-08-08 12:00:00,15.07,15.09,15.07,15.09,67700.0,10.9959,11.0105,10.9959,11.0105,67700.0
2013-08-08 12:05:00,15.08,15.09,15.08,15.09,16700.0,11.0032,11.0105,11.0032,11.0105,16700.0
2013-08-08 12:10:00,15.08,15.09,15.08,15.09,7100.0,11.0032,11.0105,11.0032,11.0105,7100.0
2013-08-08 12:15:00,15.09,15.1,15.08,15.08,49700.0,11.0105,11.0178,11.0032,11.0032,49700.0
2013-08-08 12:20:00,15.09,15.1,15.08,15.09,51300.0,11.0105,11.0178,11.0032,11.0105,51300.0
2013-08-08 12:25:00,15.09,15.09,15.08,15.08,13700.0,11.0105,11.0105,11.0032,11.0032,13700.0
2013-08-08 12:30:00,15.08,15.1,15.08,15.1,73100.0,11.0032,11.0178,11.0032,11.0178,73100.0
2013-08-08 12:35:00,15.1,15.14,15.09,15.14,179800.0,11.0178,11.047,11.0105,11.047,179800.0
2013-08-08 12:40:00,15.14,15.15,15.12,15.12,120500.0,11.047,11.0543,11.0324,11.0324,120500.0
2013-08-08 12:45:00,15.13,15.13,15.11,15.12,47600.0,11.0397,11.0397,11.0251,11.0324,47600.0
2013-08-08 12:50:00,15.12,15.13,15.11,15.12,20300.0,11.0324,11.0397,11.0251,11.0324,20300.0
2013-08-08 12:55:00,15.12,15.12,15.11,15.12,14500.0,11.0324,11.0324,11.0251,11.0324,14500.0
2013-08-08 13:00:00,15.11,15.13,15.11,15.12,62200.0,11.0251,11.0397,11.0251,11.0324,62200.0
2013-08-08 13:05:00,15.13,15.13,15.11,15.13,59000.0,11.0397,11.0397,11.0251,11.0397,59000.0
2013-08-08 13:10:00,15.13,15.13,15.11,15.11,17400.0,11.0397,11.0397,11.0251,11.0251,17400.0
2013-08-08 13:15:00,15.12,15.13,15.11,15.13,32900.0,11.0324,11.0397,11.0251,11.0397,32900.0
2013-08-08 13:20:00,15.12,15.15,15.12,15.13,45400.0,11.0324,11.0543,11.0324,11.0397,45400.0
2013-08-08 13:25:00,15.14,15.15,15.13,15.15,31000.0,11.047,11.0543,11.0397,11.0543,31000.0
2013-08-08 13:30:00,15.15,15.15,15.12,15.14,63900.0,11.0543,11.0543,11.0324,11.047,63900.0
2013-08-08 13:35:00,15.13,15.13,15.12,15.13,32400.0,11.0397,11.0397,11.0324,11.0397,32400.0
2013-08-08 13:40:00,15.13,15.15,15.12,15.15,98400.0,11.0397,11.0543,11.0324,11.0543,98400.0
2013-08-08 13:45:00,15.14,15.17,15.14,15.16,71700.0,11.047,11.0689,11.047,11.0616,71700.0
2013-08-08 13:50:00,15.17,15.18,15.16,15.17,60200.0,11.0689,11.0762,11.0616,11.0689,60200.0
2013-08-08 13:55:00,15.17,15.18,15.16,15.17,78900.0,11.0689,11.0762,11.0616,11.0689,78900.0
2013-08-08 14:00:00,15.17,15.18,15.16,15.18,113600.0,11.0689,11.0762,11.0616,11.0762,113600.0
2013-08-08 14:05:00,15.17,15.19,15.17,15.17,74900.0,11.0689,11.0835,11.0689,11.0689,74900.0
2013-08-08 14:10:00,15.17,15.19,15.17,15.19,30900.0,11.0689,11.0835,11.0689,11.0835,30900.0
2013-08-08 14:15:00,15.19,15.19,15.18,15.18,18200.0,11.0835,11.0835,11.0762,11.0762,18200.0
2013-08-08 14:20:00,15.19,15.19,15.17,15.18,31500.0,11.0835,11.0835,11.0689,11.0762,31500.0
2013-08-08 14:25:00,15.18,15.19,15.17,15.19,57900.0,11.0762,11.0835,11.0689,11.0835,57900.0
2013-08-08 14:30:00,15.19,15.2,15.16,15.16,88200.0,11.0835,11.0908,11.0616,11.0616,88200.0
2013-08-08 14:35:00,15.17,15.17,15.16,15.16,12900.0,11.0689,11.0689,11.0616,11.0616,12900.0
2013-08-08 14:40:00,15.17,15.17,15.15,15.16,56700.0,11.0689,11.0689,11.0543,11.0616,56700.0
2013-08-08 14:45:00,15.15,15.16,15.15,15.16,19300.0,11.0543,11.0616,11.0543,11.0616,19300.0
2013-08-08 14:50:00,15.15,15.16,15.14,15.14,45000.0,11.0543,11.0616,11.047,11.047,45000.0
2013-08-08 14:55:00,15.14,15.15,15.14,15.15,80300.0,11.047,11.0543,11.047,11.0543,80300.0
2013-08-08 15:00:00,15.15,15.16,15.14,15.16,65700.0,11.0543,11.0616,11.047,11.0616,65700.0
2013-08-08 15:05:00,15.16,15.17,15.15,15.16,88400.0,11.0616,11.0689,11.0543,11.0616,88400.0
2013-08-08 15:10:00,15.16,15.17,15.16,15.17,71200.0,11.0616,11.0689,11.0616,11.0689,71200.0
2013-08-08 15:15:00,15.16,15.17,15.16,15.16,40900.0,11.0616,11.0689,11.0616,11.0616,40900.0
2013-08-08 15:20:00,15.17,15.17,15.16,15.16,34500.0,11.0689,11.0689,11.0616,11.0616,34500.0
2013-08-08 15:25:00,15.17,15.18,15.16,15.18,80000.0,11.0689,11.0762,11.0616,11.0762,80000.0
2013-08-08 15:30:00,15.17,15.18,15.15,15.16,243900.0,11.0689,11.0762,11.0543,11.0616,243900.0
2013-08-08 15:35:00,15.17,15.17,15.16,15.17,46600.0,11.0689,11.0689,11.0616,11.0689,46600.0
2013-08-08 15:40:00,15.17,15.18,15.16,15.18,107800.0,11.0689,11.0762,11.0616,11.0762,107800.0
2013-08-08 15:45:00,15.18,15.2,15.18,15.2,256700.0,11.0762,11.0908,11.0762,11.0908,256700.0
2013-08-08 15:50:00,15.19,15.2,15.15,15.16,257500.0,11.0835,11.0908,11.0543,11.0616,257500.0
2013-08-08 15:55:00,15.16,15.16,15.14,15.14,470300.0,11.0616,11.0616,11.047,11.047,470300.0
2013-08-09 09:30:00,15.14,15.19,15.13,15.17,109900.0,11.047,11.0835,11.0397,11.0689,109900.0
2013-08-09 09:35:00,15.18,15.19,15.16,15.16,69600.0,11.0762,11.0835,11.0616,11.0616,69600.0
2013-08-09 09:40:00,15.16,15.18,15.13,15.15,61300.0,11.0616,11.0762,11.0397,11.0543,61300.0
2013-08-09 09:45:00,15.16,15.19,15.14,15.14,60800.0,11.0616,11.0835,11.047,11.047,60800.0
2013-08-09 09:50:00,15.15,15.17,15.13,15.15,126700.0,11.0543,11.0689,11.0397,11.0543,126700.0
2013-08-09 09:55:00,15.14,15.17,15.13,15.14,84600.0,11.047,11.0689,11.0397,11.047,84600.0
2013-08-09 10:00:00,15.15,15.17,15.14,15.16,56900.0,11.0543,11.0689,11.047,11.0616,56900.0
2013-08-09 10:05:00,15.16,15.16,15.1,15.12,63900.0,11.0616,11.0616,11.0178,11.0324,63900.0
2013-08-09 10:10:00,15.12,15.13,15.11,15.13,56200.0,11.0324,11.0397,11.0251,11.0397,56200.0
2013-08-09 10:15:00,15.13,15.13,15.1,15.11,47600.0,11.0397,11.0397,11.0178,11.0251,47600.0
2013-08-09 10:20:00,15.1,15.11,15.07,15.11,91300.0,11.0178,11.0251,10.9959,11.0251,91300.0
2013-08-09 10:25:00,15.1,15.13,15.09,15.11,63400.0,11.0178,11.0397,11.0105,11.0251,63400.0
2013-08-09 10:30:00,15.11,15.14,15.1,15.13,42800.0,11.0251,11.047,11.0178,11.0397,42800.0
2013-08-09 10:35:00,15.13,15.13,15.1,15.12,64600.0,11.0397,11.0397,11.0178,11.0324,64600.0
2013-08-09 10:40:00,15.11,15.14,15.11,15.14,46200.0,11.0251,11.047,11.0251,11.047,46200.0
2013-08-09 10:45:00,15.14,15.16,15.12,15.12,85400.0,11.047,11.0616,11.0324,11.0324,85400.0
2013-08-09 10:50:00,15.13,15.14,15.1,15.12,72000.0,11.0397,11.047,11.0178,11.0324,72000.0
2013-08-09 10:55:00,15.12,15.14,15.12,15.13,57900.0,11.0324,11.047,11.0324,11.0397,57900.0
2013-08-09 11:00:00,15.12,15.13,15.09,15.1,79900.0,11.0324,11.0397,11.0105,11.0178,79900.0
2013-08-09 11:05:00,15.09,15.1,15.07,15.1,112000.0,11.0105,11.0178,10.9959,11.0178,112000.0
2013-08-09 11:10:00,15.1,15.12,15.09,15.12,52900.0,11.0178,11.0324,11.0105,11.0324,52900.0
2013-08-09 11:15:00,15.11,15.12,15.09,15.1,26900.0,11.0251,11.0324,11.0105,11.0178,26900.0
2013-08-09 11:20:00,15.1,15.1,15.06,15.08,127200.0,11.0178,11.0178,10.9886,11.0032,127200.0
2013-08-09 11:25:00,15.06,15.07,15.03,15.06,100700.0,10.9886,10.9959,10.9668,10.9886,100700.0
2013-08-09 11:30:00,15.06,15.07,15.04,15.07,29600.0,10.9886,10.9959,10.9741,10.9959,29600.0
2013-08-09 11:35:00,15.06,15.08,15.05,15.06,47300.0,10.9886,11.0032,10.9814,10.9886,47300.0
2013-08-09 11:40:00,15.07,15.09,15.06,15.07,44300.0,10.9959,11.0105,10.9886,10.9959,44300.0
2013-08-09 11:45:00,15.06,15.09,15.06,15.09,33300.0,10.9886,11.0105,10.9886,11.0105,33300.0
2013-08-09 11:50:00,15.09,15.1,15.08,15.09,31900.0,11.0105,11.0178,11.0032,11.0105,31900.0
2013-08-09 11:55:00,15.09,15.11,15.09,15.1,47300.0,11.0105,11.0251,11.0105,11.0178,47300.0
2013-08-09 12:00:00,15.1,15.1,15.07,15.07,36100.0,11.0178,11.0178,10.9959,10.9959,36100.0
2013-08-09 12:05:00,15.08,15.08,15.06,15.07,57900.0,11.0032,11.0032,10.9886,10.9959,57900.0
2013-08-09 12:10:00,15.07,15.11,15.07,15.11,36900.0,10.9959,11.0251,10.9959,11.0251,36900.0
2013-08-09 12:15:00,15.1,15.11,15.08,15.09,49800.0,11.0178,11.0251,11.0032,11.0105,49800.0
2013-08-09 12:20:00,15.09,15.11,15.08,15.08,55800.0,11.0105,11.0251,11.0032,11.0032,55800.0
2013-08-09 12:25:00,15.08,15.12,15.08,15.12,75600.0,11.0032,11.0324,11.0032,11.0324,75600.0
2013-08-09 12:30:00,15.12,15.13,15.1,15.12,55300.0,11.0324,11.0397,11.0178,11.0324,55300.0
2013-08-09 12:35:00,15.11,15.13,15.11,15.13,39000.0,11.0251,11.0397,11.0251,11.0397,39000.0
2013-08-09 12:40:00,15.13,15.13,15.12,15.13,6700.0,11.0397,11.0397,11.0324,11.0397,6700.0
2013-08-09 12:45:00,15.13,15.13,15.12,15.13,11100.0,11.0397,11.0397,11.0324,11.0397,11100.0
2013-08-09 12:50:00,15.13,15.13,15.11,15.11,29500.0,11.0397,11.0397,11.0251,11.0251,29500.0
2013-08-09 12:55:00,15.1,15.13,15.1,15.12,42700.0,11.0178,11.0397,11.0178,11.0324,42700.0
2013-08-09 13:00:00,15.12,15.12,15.11,15.11,8200.0,11.0324,11.0324,11.0251,11.0251,8200.0
2013-08-09 13:05:00,15.12,15.12,15.11,15.12,22300.0,11.0324,11.0324,11.0251,11.0324,22300.0
2013-08-09 13:10:00,15.12,15.13,15.1,15.1,51200.0,11.0324,11.0397,11.0178,11.0178,51200.0
2013-08-09 13:15:00,15.1,15.13,15.1,15.12,38500.0,11.0178,11.0397,11.0178,11.0324,38500.0
2013-08-09 13:20:00,15.12,15.14,15.12,15.13,32700.0,11.0324,11.047,11.0324,11.0397,32700.0
2013-08-09 13:25:00,15.13,15.15,15.12,15.14,41500.0,11.0397,11.0543,11.0324,11.047,41500.0
2013-08-09 13:30:00,15.14,15.15,15.13,15.14,24600.0,11.047,11.0543,11.0397,11.047,24600.0
2013-08-09 13:35:00,15.15,15.15,15.14,15.15,11600.0,11.0543,11.0543,11.047,11.0543,11600.0
2013-08-09 13:40:00,15.14,15.15,15.13,15.13,57800.0,11.047,11.0543,11.0397,11.0397,57800.0
2013-08-09 13:45:00,15.13,15.13,15.11,15.11,43600.0,11.0397,11.0397,11.0251,11.0251,43600.0
2013-08-09 13:50:00,15.12,15.13,15.11,15.13,23300.0,11.0324,11.0397,11.0251,11.0397,23300.0
2013-08-09 13:55:00,15.13,15.14,15.11,15.12,37900.0,11.0397,11.047,11.0251,11.0324,37900.0
2013-08-09 14:00:00,15.12,15.13,15.1,15.13,50400.0,11.0324,11.0397,11.0178,11.0397,50400.0
2013-08-09 14:05:00,15.13,15.13,15.09,15.1,42000.0,11.0397,11.0397,11.0105,11.0178,42000.0
2013-08-09 14:10:00,15.1,15.11,15.09,15.11,34700.0,11.0178,11.0251,11.0105,11.0251,34700.0
2013-08-09 14:15:00,15.1,15.13,15.1,15.12,103000.0,11.0178,11.0397,11.0178,11.0324,103000.0
2013-08-09 14:20:00,15.11,15.13,15.1,15.13,55300.0,11.0251,11.0397,11.0178,11.0397,55300.0
2013-08-09 14:25:00,15.13,15.13,15.12,15.13,34500.0,11.0397,11.0397,11.0324,11.0397,34500.0
2013-08-09 14:30:00,15.13,15.13,15.11,15.11,34200.0,11.0397,11.0397,11.0251,11.0251,34200.0
2013-08-09 14:35:00,15.12,15.12,15.08,15.09,103900.0,11.0324,11.0324,11.0032,11.0105,103900.0
2013-08-09 14:40:00,15.09,15.11,15.09,15.1,45600.0,11.0105,11.0251,11.0105,11.0178,45600.0
2013-08-09 14:45:00,15.09,15.1,15.08,15.09,81200.0,11.0105,11.0178,11.0032,11.0105,81200.0
2013-08-09 14:50:00,15.1,15.1,15.08,15.09,63900.0,11.0178,11.0178,11.0032,11.0105,63900.0
2013-08-09 14:55:00,15.09,15.1,15.08,15.09,52400.0,11.0105,11.0178,11.0032,11.0105,52400.0
2013-08-09 15:00:00,15.09,15.1,15.07,15.08,186800.0,11.0105,11.0178,10.9959,11.0032,186800.0
2013-08-09 15:05:00,15.08,15.09,15.07,15.07,31400.0,11.0032,11.0105,10.9959,10.9959,31400.0
2013-08-09 15:10:00,15.08,15.09,15.07,15.09,107400.0,11.0032,11.0105,10.9959,11.0105,107400.0
2013-08-09 15:15:00,15.08,15.09,15.08,15.09,33600.0,11.0032,11.0105,11.0032,11.0105,33600.0
2013-08-09 15:20:00,15.09,15.1,15.08,15.09,58500.0,11.0105,11.0178,11.0032,11.0105,58500.0
2013-08-09 15:25:00,15.08,15.1,15.08,15.09,68300.0,11.0032,11.0178,11.0032,11.0105,68300.0
2013-08-09 15:30:00,15.09,15.1,15.07,15.09,259800.0,11.0105,11.0178,10.9959,11.0105,259800.0
2013-08-09 15:35:00,15.08,15.11,15.08,15.09,274000.0,11.0032,11.0251,11.0032,11.0105,274000.0
2013-08-09 15:40:00,15.09,15.1,15.08,15.08,74800.0,11.0105,11.0178,11.0032,11.0032,74800.0
2013-08-09 15:45:00,15.08,15.09,15.07,15.09,184700.0,11.0032,11.0105,10.9959,11.0105,184700.0
2013-08-09 15:50:00,15.09,15.09,15.07,15.07,144300.0,11.0105,11.0105,10.9959,10.9959,144300.0
2013-08-09 15:55:00,15.08,15.09,15.07,15.08,454800.0,11.0032,11.0105,10.9959,11.0032,454800.0
2013-08-12 09:30:00,15.05,15.08,15.03,15.08,121600.0,10.9814,11.0032,10.9668,11.0032,121600.0
2013-08-12 09:35:00,15.08,15.15,15.06,15.14,103600.0,11.0032,11.0543,10.9886,11.047,103600.0
2013-08-12 09:40:00,15.14,15.16,15.07,15.13,105300.0,11.047,11.0616,10.9959,11.0397,105300.0
2013-08-12 09:45:00,15.13,15.16,15.1,15.11,69300.0,11.0397,11.0616,11.0178,11.0251,69300.0
2013-08-12 09:50:00,15.12,15.18,15.12,15.15,126700.0,11.0324,11.0762,11.0324,11.0543,126700.0
2013-08-12 09:55:00,15.15,15.18,15.15,15.15,80600.0,11.0543,11.0762,11.0543,11.0543,80600.0
2013-08-12 10:00:00,15.16,15.18,15.12,15.14,85700.0,11.0616,11.0762,11.0324,11.047,85700.0
2013-08-12 10:05:00,15.14,15.17,15.14,15.15,138600.0,11.047,11.0689,11.047,11.0543,138600.0
2013-08-12 10:10:00,15.15,15.17,15.15,15.16,36500.0,11.0543,11.0689,11.0543,11.0616,36500.0
2013-08-12 10:15:00,15.16,15.18,15.14,15.15,161600.0,11.0616,11.0762,11.047,11.0543,161600.0
2013-08-12 10:20:00,15.15,15.17,15.13,15.15,131400.0,11.0543,11.0689,11.0397,11.0543,131400.0
2013-08-12 10:25:00,15.16,15.16,15.14,15.15,29000.0,11.0616,11.0616,11.047,11.0543,29000.0
2013-08-12 10:30:00,15.15,15.17,15.15,15.16,65900.0,11.0543,11.0689,11.0543,11.0616,65900.0
2013-08-12 10:35:00,15.16,15.18,15.13,15.16,120300.0,11.0616,11.0762,11.0397,11.0616,120300.0
2013-08-12 10:40:00,15.15,15.18,15.15,15.17,37000.0,11.0543,11.0762,11.0543,11.0689,37000.0
2013-08-12 10:45:00,15.18,15.18,15.16,15.16,26600.0,11.0762,11.0762,11.0616,11.0616,26600.0
2013-08-12 10:50:00,15.17,15.17,15.14,15.15,45700.0,11.0689,11.0689,11.047,11.0543,45700.0
2013-08-12 10:55:00,15.15,15.18,15.15,15.17,88500.0,11.0543,11.0762,11.0543,11.0689,88500.0
2013-08-12 11:00:00,15.18,15.19,15.15,15.15,89700.0,11.0762,11.0835,11.0543,11.0543,89700.0
2013-08-12 11:05:00,15.15,15.16,15.15,15.16,10600.0,11.0543,11.0616,11.0543,11.0616,10600.0
2013-08-12 11:10:00,15.15,15.16,15.14,15.14,43300.0,11.0543,11.0616,11.047,11.047,43300.0
2013-08-12 11:15:00,15.15,15.16,15.15,15.16,20800.0,11.0543,11.0616,11.0543,11.0616,20800.0
2013-08-12 11:20:00,15.15,15.17,15.15,15.17,37100.0,11.0543,11.0689,11.0543,11.0689,37100.0
2013-08-12 11:25:00,15.17,15.17,15.15,15.17,37800.0,11.0689,11.0689,11.0543,11.0689,37800.0
2013-08-12 11:30:00,15.17,15.18,15.16,15.17,23300.0,11.0689,11.0762,11.0616,11.0689,23300.0
2013-08-12 11:35:00,15.17,15.17,15.14,15.15,56000.0,11.0689,11.0689,11.047,11.0543,56000.0
2013-08-12 11:40:00,15.16,15.16,15.15,15.16,66700.0,11.0616,11.0616,11.0543,11.0616,66700.0
2013-08-12 11:45:00,15.16,15.16,15.14,15.15,29700.0,11.0616,11.0616,11.047,11.0543,29700.0
2013-08-12 11:50:00,15.15,15.15,15.14,15.15,23400.0,11.0543,11.0543,11.047,11.0543,23400.0
2013-08-12 11:55:00,15.15,15.15,15.12,15.12,69400.0,11.0543,11.0543,11.0324,11.0324,69400.0
2013-08-12 12:00:00,15.12,15.13,15.12,15.12,52500.0,11.0324,11.0397,11.0324,11.0324,52500.0
2013-08-12 12:05:00,15.12,15.14,15.11,15.12,68600.0,11.0324,11.047,11.0251,11.0324,68600.0
2013-08-12 12:10:00,15.12,15.12,15.1,15.12,44200.0,11.0324,11.0324,11.0178,11.0324,44200.0
2013-08-12 12:15:00,15.12,15.14,15.12,15.14,31800.0,11.0324,11.047,11.0324,11.047,31800.0
2013-08-12 12:20:00,15.14,15.14,15.1,15.1,77100.0,11.047,11.047,11.0178,11.0178,77100.0
2013-08-12 12:25:00,15.11,15.11,15.1,15.1,25700.0,11.0251,11.0251,11.0178,11.0178,25700.0
2013-08-12 12:30:00,15.1,15.1,15.07,15.09,80100.0,11.0178,11.0178,10.9959,11.0105,80100.0
2013-08-12 12:35:00,15.1,15.11,15.09,15.1,25900.0,11.0178,11.0251,11.0105,11.0178,25900.0
2013-08-12 12:40:00,15.1,15.13,15.1,15.12,36100.0,11.0178,11.0397,11.0178,11.0324,36100.0
2013-08-12 12:45:00,15.12,15.13,15.11,15.13,65200.0,11.0324,11.0397,11.0251,11.0397,65200.0
2013-08-12 12:50:00,15.13,15.13,15.1,15.11,66000.0,11.0397,11.0397,11.0178,11.0251,66000.0
2013-08-12 12:55:00,15.11,15.12,15.11,15.11,34900.0,11.0251,11.0324,11.0251,11.0251,34900.0
2013-08-12 13:00:00,15.11,15.12,15.1,15.1,23000.0,11.0251,11.0324,11.0178,11.0178,23000.0
2013-08-12 13:05:00,15.1,15.11,15.08,15.08,77900.0,11.0178,11.0251,11.0032,11.0032,77900.0
2013-08-12 13:10:00,15.08,15.09,15.07,15.09,54900.0,11.0032,11.0105,10.9959,11.0105,54900.0
2013-08-12 13:15:00,15.08,15.1,15.07,15.1,50100.0,11.0032,11.0178,10.9959,11.0178,50100.0
2013-08-12 13:20:00,15.1,15.12,15.09,15.12,24100.0,11.0178,11.0324,11.0105,11.0324,24100.0
2013-08-12 13:25:00,15.12,15.12,15.1,15.12,51700.0,11.0324,11.0324,11.0178,11.0324,51700.0
2013-08-12 13:30:00,15.12,15.13,15.11,15.13,88500.0,11.0324,11.0397,11.0251,11.0397,88500.0
2013-08-12 13:35:00,15.13,15.14,15.11,15.11,61900.0,11.0397,11.047,11.0251,11.0251,61900.0
2013-08-12 13:40:00,15.12,15.12,15.1,15.1,31300.0,11.0324,11.0324,11.0178,11.0178,31300.0
2013-08-12 13:45:00,15.11,15.11,15.09,15.09,97300.0,11.0251,11.0251,11.0105,11.0105,97300.0
2013-08-12 13:50:00,15.1,15.1,15.07,15.08,45700.0,11.0178,11.0178,10.9959,11.0032,45700.0
2013-08-12 13:55:00,15.08,15.09,15.07,15.08,48200.0,11.0032,11.0105,10.9959,11.0032,48200.0
2013-08-12 14:00:00,15.08,15.09,15.07,15.08,41000.0,11.0032,11.0105,10.9959,11.0032,41000.0
2013-08-12 14:05:00,15.08,15.09,15.07,15.09,36700.0,11.0032,11.0105,10.9959,11.0105,36700.0
2013-08-12 14:10:00,15.09,15.09,15.08,15.09,34500.0,11.0105,11.0105,11.0032,11.0105,34500.0
2013-08-12 14:15:00,15.08,15.1,15.08,15.09,58900.0,11.0032,11.0178,11.0032,11.0105,58900.0
2013-08-12 14:20:00,15.09,15.09,15.08,15.09,18000.0,11.0105,11.0105,11.0032,11.0105,18000.0
2013-08-12 14:25:00,15.09,15.09,15.07,15.08,80700.0,11.0105,11.0105,10.9959,11.0032,80700.0
2013-08-12 14:30:00,15.09,15.09,15.06,15.06,73500.0,11.0105,11.0105,10.9886,10.9886,73500.0
2013-08-12 14:35:00,15.07,15.09,15.06,15.08,49000.0,10.9959,11.0105,10.9886,11.0032,49000.0
2013-08-12 14:40:00,15.08,15.09,15.08,15.09,40500.0,11.0032,11.0105,11.0032,11.0105,40500.0
2013-08-12 14:45:00,15.09,15.11,15.08,15.11,36600.0,11.0105,11.0251,11.0032,11.0251,36600.0
2013-08-12 14:50:00,15.11,15.11,15.1,15.11,27600.0,11.0251,11.0251,11.0178,11.0251,27600.0
2013-08-12 14:55:00,15.11,15.11,15.1,15.11,22900.0,11.0251,11.0251,11.0178,11.0251,22900.0
2013-08-12 15:00:00,15.11,15.12,15.1,15.11,74100.0,11.0251,11.0324,11.0178,11.0251,74100.0
2013-08-12 15:05:00,15.11,15.11,15.09,15.11,52600.0,11.0251,11.0251,11.0105,11.0251,52600.0
2013-08-12 15:10:00,15.11,15.12,15.1,15.12,78100.0,11.0251,11.0324,11.0178,11.0324,78100.0
2013-08-12 15:15:00,15.12,15.12,15.09,15.1,66700.0,11.0324,11.0324,11.0105,11.0178,66700.0
2013-08-12 15:20:00,15.1,15.12,15.1,15.11,77200.0,11.0178,11.0324,11.0178,11.0251,77200.0
2013-08-12 15:25:00,15.1,15.11,15.09,15.09,46600.0,11.0178,11.0251,11.0105,11.0105,46600.0
2013-08-12 15:30:00,15.1,15.11,15.09,15.1,86000.0,11.0178,11.0251,11.0105,11.0178,86000.0
2013-08-12 15:35:00,15.09,15.11,15.09,15.11,98400.0,11.0105,11.0251,11.0105,11.0251,98400.0
2013-08-12 15:40:00,15.11,15.11,15.1,15.11,53500.0,11.0251,11.0251,11.0178,11.0251,53500.0
2013-08-12 15:45:00,15.11,15.12,15.1,15.1,219500.0,11.0251,11.0324,11.0178,11.0178,219500.0
2013-08-12 15:50:00,15.11,15.11,15.09,15.1,121100.0,11.0251,11.0251,11.0105,11.0178,121100.0
2013-08-12 15:55:00,15.1,15.11,15.09,15.11,244300.0,11.0178,11.0251,11.0105,11.0251,244300.0
2013-08-13 09:30:00,15.12,15.17,15.12,15.17,78400.0,11.0324,11.0689,11.0324,11.0689,78400.0
2013-08-13 09:35:00,15.17,15.2,15.15,15.15,83400.0,11.0689,11.0908,11.0543,11.0543,83400.0
2013-08-13 09:40:00,15.15,15.17,15.13,15.17,44200.0,11.0543,11.0689,11.0397,11.0689,44200.0
2013-08-13 09:45:00,15.16,15.18,15.15,15.16,53800.0,11.0616,11.0762,11.0543,11.0616,53800.0
2013-08-13 09:50:00,15.15,15.16,15.14,15.15,52500.0,11.0543,11.0616,11.047,11.0543,52500.0
2013-08-13 09:55:00,15.15,15.16,15.13,15.15,83200.0,11.0543,11.0616,11.0397,11.0543,83200.0
2013-08-13 10:00:00,15.15,15.15,15.09,15.09,104400.0,11.0543,11.0543,11.0105,11.0105,104400.0
2013-08-13 10:05:00,15.1,15.12,15.07,15.12,100000.0,11.0178,11.0324,10.9959,11.0324,100000.0
2013-08-13 10:10:00,15.13,15.15,15.12,15.14,123400.0,11.0397,11.0543,11.0324,11.047,123400.0
2013-08-13 10:15:00,15.13,15.13,15.09,15.09,92900.0,11.0397,11.0397,11.0105,11.0105,92900.0
2013-08-13 10:20:00,15.09,15.13,15.09,15.13,68800.0,11.0105,11.0397,11.0105,11.0397,68800.0
2013-08-13 10:25:00,15.12,15.16,15.12,15.15,70100.0,11.0324,11.0616,11.0324,11.0543,70100.0
2013-08-13 10:30:00,15.14,15.16,15.13,15.14,77400.0,11.047,11.0616,11.0397,11.047,77400.0
2013-08-13 10:35:00,15.14,15.16,15.13,15.16,51000.0,11.047,11.0616,11.0397,11.0616,51000.0
2013-08-13 10:40:00,15.16,15.17,15.15,15.17,68500.0,11.0616,11.0689,11.0543,11.0689,68500.0
2013-08-13 10:45:00,15.17,15.17,15.15,15.16,96800.0,11.0689,11.0689,11.0543,11.0616,96800.0
2013-08-13 10:50:00,15.17,15.19,15.16,15.17,119800.0,11.0689,11.0835,11.0616,11.0689,119800.0
2013-08-13 10:55:00,15.17,15.18,15.15,15.18,63400.0,11.0689,11.0762,11.0543,11.0762,63400.0
2013-08-13 11:00:00,15.17,15.2,15.17,15.19,83700.0,11.0689,11.0908,11.0689,11.0835,83700.0
2013-08-13 11:05:00,15.18,15.19,15.17,15.17,75200.0,11.0762,11.0835,11.0689,11.0689,75200.0
2013-08-13 11:10:00,15.18,15.19,15.17,15.17,66300.0,11.0762,11.0835,11.0689,11.0689,66300.0
2013-08-13 11:15:00,15.18,15.18,15.15,15.15,47900.0,11.0762,11.0762,11.0543,11.0543,47900.0
2013-08-13 11:20:00,15.15,15.17,15.15,15.17,55700.0,11.0543,11.0689,11.0543,11.0689,55700.0
2013-08-13 11:25:00,15.17,15.17,15.16,15.17,11200.0,11.0689,11.0689,11.0616,11.0689,11200.0
2013-08-13 11:30:00,15.17,15.19,15.16,15.19,41900.0,11.0689,11.0835,11.0616,11.0835,41900.0
2013-08-13 11:35:00,15.19,15.19,15.18,15.19,50200.0,11.0835,11.0835,11.0762,11.0835,50200.0
2013-08-13 11:40:00,15.19,15.19,15.18,15.19,29300.0,11.0835,11.0835,11.0762,11.0835,29300.0
2013-08-13 11:45:00,15.19,15.21,15.18,15.21,157200.0,11.0835,11.0981,11.0762,11.0981,157200.0
2013-08-13 11:50:00,15.21,15.21,15.19,15.2,73400.0,11.0981,11.0981,11.0835,11.0908,73400.0
2013-08-13 11:55:00,15.2,15.21,15.19,15.2,31900.0,11.0908,11.0981,11.0835,11.0908,31900.0
2013-08-13 12:00:00,15.19,15.2,15.18,15.2,23700.0,11.0835,11.0908,11.0762,11.0908,23700.0
2013-08-13 12:05:00,15.2,15.2,15.18,15.19,15100.0,11.0908,11.0908,11.0762,11.0835,15100.0
2013-08-13 12:10:00,15.19,15.2,15.19,15.19,31300.0,11.0835,11.0908,11.0835,11.0835,31300.0
2013-08-13 12:15:00,15.19,15.21,15.19,15.2,35100.0,11.0835,11.0981,11.0835,11.0908,35100.0
2013-08-13 12:20:00,15.2,15.2,15.17,15.17,53300.0,11.0908,11.0908,11.0689,11.0689,53300.0
2013-08-13 12:25:00,15.17,15.19,15.17,15.19,49300.0,11.0689,11.0835,11.0689,11.0835,49300.0
2013-08-13 12:30:00,15.18,15.2,15.18,15.19,45000.0,11.0762,11.0908,11.0762,11.0835,45000.0
2013-08-13 12:35:00,15.19,15.2,15.19,15.19,8300.0,11.0835,11.0908,11.0835,11.0835,8300.0
2013-08-13 12:40:00,15.2,15.2,15.17,15.17,43900.0,11.0908,11.0908,11.0689,11.0689,43900.0
2013-08-13 12:45:00,15.17,15.19,15.17,15.18,35600.0,11.0689,11.0835,11.0689,11.0762,35600.0
2013-08-13 12:50:00,15.19,15.2,15.18,15.18,76700.0,11.0835,11.0908,11.0762,11.0762,76700.0
2013-08-13 12:55:00,15.19,15.19,15.18,15.19,16400.0,11.0835,11.0835,11.0762,11.0835,16400.0
2013-08-13 13:00:00,15.19,15.2,15.18,15.2,101200.0,11.0835,11.0908,11.0762,11.0908,101200.0
2013-08-13 13:05:00,15.19,15.21,15.19,15.21,29000.0,11.0835,11.0981,11.0835,11.0981,29000.0
2013-08-13 13:10:00,15.2,15.22,15.2,15.21,52200.0,11.0908,11.1054,11.0908,11.0981,52200.0
2013-08-13 13:15:00,15.21,15.22,15.2,15.21,62600.0,11.0981,11.1054,11.0908,11.0981,62600.0
2013-08-13 13:20:00,15.21,15.22,15.2,15.2,26400.0,11.0981,11.1054,11.0908,11.0908,26400.0
2013-08-13 13:25:00,15.21,15.22,15.2,15.21,52500.0,11.0981,11.1054,11.0908,11.0981,52500.0
2013-08-13 13:30:00,15.21,15.21,15.19,15.2,27700.0,11.0981,11.0981,11.0835,11.0908,27700.0
2013-08-13 13:35:00,15.2,15.22,15.19,15.21,103000.0,11.0908,11.1054,11.0835,11.0981,103000.0
2013-08-13 13:40:00,15.22,15.22,15.21,15.21,24100.0,11.1054,11.1054,11.0981,11.0981,24100.0
2013-08-13 13:45:00,15.21,15.22,15.19,15.2,69700.0,11.0981,11.1054,11.0835,11.0908,69700.0
2013-08-13 13:50:00,15.21,15.21,15.2,15.21,30800.0,11.0981,11.0981,11.0908,11.0981,30800.0
2013-08-13 13:55:00,15.21,15.21,15.2,15.21,37300.0,11.0981,11.0981,11.0908,11.0981,37300.0
2013-08-13 14:00:00,15.21,15.21,15.19,15.19,47600.0,11.0981,11.0981,11.0835,11.0835,47600.0
2013-08-13 14:05:00,15.19,15.2,15.19,15.19,59900.0,11.0835,11.0908,11.0835,11.0835,59900.0
2013-08-13 14:10:00,15.2,15.2,15.19,15.2,20900.0,11.0908,11.0908,11.0835,11.0908,20900.0
2013-08-13 14:15:00,15.2,15.2,15.19,15.19,29300.0,11.0908,11.0908,11.0835,11.0835,29300.0
2013-08-13 14:20:00,15.2,15.21,15.19,15.21,54200.0,11.0908,11.0981,11.0835,11.0981,54200.0
2013-08-13 14:25:00,15.21,15.21,15.2,15.2,56500.0,11.0981,11.0981,11.0908,11.0908,56500.0
2013-08-13 14:30:00,15.21,15.21,15.19,15.19,110600.0,11.0981,11.0981,11.0835,11.0835,110600.0
2013-08-13 14:35:00,15.2,15.2,15.17,15.17,68900.0,11.0908,11.0908,11.0689,11.0689,68900.0
2013-08-13 14:40:00,15.17,15.18,15.15,15.17,176100.0,11.0689,11.0762,11.0543,11.0689,176100.0
2013-08-13 14:45:00,15.17,15.19,15.15,15.16,176400.0,11.0689,11.0835,11.0543,11.0616,176400.0
2013-08-13 14:50:00,15.16,15.18,15.15,15.18,44300.0,11.0616,11.0762,11.0543,11.0762,44300.0
2013-08-13 14:55:00,15.18,15.2,15.17,15.2,82100.0,11.0762,11.0908,11.0689,11.0908,82100.0
2013-08-13 15:00:00,15.2,15.22,15.19,15.21,112600.0,11.0908,11.1054,11.0835,11.0981,112600.0
2013-08-13 15:05:00,15.21,15.22,15.2,15.21,76100.0,11.0981,11.1054,11.0908,11.0981,76100.0
2013-08-13 15:10:00,15.21,15.23,15.21,15.21,152200.0,11.0981,11.1127,11.0981,11.0981,152200.0
2013-08-13 15:15:00,15.22,15.23,15.21,15.22,98900.0,11.1054,11.1127,11.0981,11.1054,98900.0
2013-08-13 15:20:00,15.21,15.23,15.21,15.23,64900.0,11.0981,11.1127,11.0981,11.1127,64900.0
2013-08-13 15:25:00,15.23,15.23,15.2,15.21,127200.0,11.1127,11.1127,11.0908,11.0981,127200.0
2013-08-13 15:30:00,15.2,15.24,15.2,15.23,190500.0,11.0908,11.12,11.0908,11.1127,190500.0
2013-08-13 15:35:00,15.23,15.23,15.2,15.2,104200.0,11.1127,11.1127,11.0908,11.0908,104200.0
2013-08-13 15:40:00,15.19,15.2,15.18,15.19,154800.0,11.0835,11.0908,11.0762,11.0835,154800.0
2013-08-13 15:45:00,15.18,15.21,15.18,15.21,198400.0,11.0762,11.0981,11.0762,11.0981,198400.0
2013-08-13 15:50:00,15.2,15.21,15.19,15.21,355000.0,11.0908,11.0981,11.0835,11.0981,355000.0
2013-08-13 15:55:00,15.21,15.21,15.2,15.21,416200.0,11.0981,11.0981,11.0908,11.0981,416200.0
2013-08-14 09:30:00,15.23,15.24,15.21,15.22,110600.0,11.1127,11.12,11.0981,11.1054,110600.0
2013-08-14 09:35:00,15.22,15.24,15.2,15.21,52500.0,11.1054,11.12,11.0908,11.0981,52500.0
2013-08-14 09:40:00,15.22,15.22,15.17,15.18,59100.0,11.1054,11.1054,11.0689,11.0762,59100.0
2013-08-14 09:45:00,15.18,15.23,15.17,15.23,75000.0,11.0762,11.1127,11.0689,11.1127,75000.0
2013-08-14 09:50:00,15.23,15.24,15.22,15.24,42600.0,11.1127,11.12,11.1054,11.12,42600.0
2013-08-14 09:55:00,15.24,15.25,15.22,15.25,60800.0,11.12,11.1273,11.1054,11.1273,60800.0
2013-08-14 10:00:00,15.24,15.27,15.23,15.27,82800.0,11.12,11.1419,11.1127,11.1419,82800.0
2013-08-14 10:05:00,15.26,15.27,15.19,15.19,341800.0,11.1346,11.1419,11.0835,11.0835,341800.0
2013-08-14 10:10:00,15.2,15.2,15.14,15.18,187700.0,11.0908,11.0908,11.047,11.0762,187700.0
2013-08-14 10:15:00,15.17,15.19,15.16,15.19,68600.0,11.0689,11.0835,11.0616,11.0835,68600.0
2013-08-14 10:20:00,15.18,15.21,15.18,15.21,99900.0,11.0762,11.0981,11.0762,11.0981,99900.0
2013-08-14 10:25:00,15.21,15.22,15.18,15.18,91900.0,11.0981,11.1054,11.0762,11.0762,91900.0
2013-08-14 10:30:00,15.19,15.2,15.17,15.17,117900.0,11.0835,11.0908,11.0689,11.0689,117900.0
2013-08-14 10:35:00,15.17,15.18,15.15,15.15,83200.0,11.0689,11.0762,11.0543,11.0543,83200.0
2013-08-14 10:40:00,15.16,15.17,15.14,15.17,59900.0,11.0616,11.0689,11.047,11.0689,59900.0
2013-08-14 10:45:00,15.16,15.17,15.12,15.16,83800.0,11.0616,11.0689,11.0324,11.0616,83800.0
2013-08-14 10:50:00,15.16,15.16,15.12,15.12,144500.0,11.0616,11.0616,11.0324,11.0324,144500.0
2013-08-14 10:55:00,15.13,15.14,15.1,15.11,175300.0,11.0397,11.047,11.0178,11.0251,175300.0
2013-08-14 11:00:00,15.11,15.12,15.1,15.12,44800.0,11.0251,11.0324,11.0178,11.0324,44800.0
2013-08-14 11:05:00,15.12,15.13,15.11,15.11,62700.0,11.0324,11.0397,11.0251,11.0251,62700.0
2013-08-14 11:10:00,15.11,15.11,15.09,15.1,123000.0,11.0251,11.0251,11.0105,11.0178,123000.0
2013-08-14 11:15:00,15.1,15.13,15.09,15.12,145100.0,11.0178,11.0397,11.0105,11.0324,145100.0
2013-08-14 11:20:00,15.12,15.13,15.1,15.11,51800.0,11.0324,11.0397,11.0178,11.0251,51800.0
2013-08-14 11:25:00,15.1,15.12,15.09,15.1,77700.0,11.0178,11.0324,11.0105,11.0178,77700.0
2013-08-14 11:30:00,15.1,15.13,15.1,15.12,39000.0,11.0178,11.0397,11.0178,11.0324,39000.0
2013-08-14 11:35:00,15.13,15.14,15.13,15.14,46500.0,11.0397,11.047,11.0397,11.047,46500.0
2013-08-14 11:40:00,15.14,15.15,15.13,15.15,61300.0,11.047,11.0543,11.0397,11.0543,61300.0
2013-08-14 11:45:00,15.14,15.16,15.14,15.15,78000.0,11.047,11.0616,11.047,11.0543,78000.0
2013-08-14 11:50:00,15.15,15.16,15.14,15.15,42700.0,11.0543,11.0616,11.047,11.0543,42700.0
2013-08-14 11:55:00,15.15,15.16,15.14,15.16,45100.0,11.0543,11.0616,11.047,11.0616,45100.0
2013-08-14 12:00:00,15.16,15.18,15.15,15.17,63300.0,11.0616,11.0762,11.0543,11.0689,63300.0
2013-08-14 12:05:00,15.17,15.17,15.16,15.17,13100.0,11.0689,11.0689,11.0616,11.0689,13100.0
2013-08-14 12:10:00,15.17,15.18,15.17,15.18,27500.0,11.0689,11.0762,11.0689,11.0762,27500.0
2013-08-14 12:15:00,15.18,15.19,15.17,15.18,63900.0,11.0762,11.0835,11.0689,11.0762,63900.0
2013-08-14 12:20:00,15.18,15.18,15.16,15.18,57700.0,11.0762,11.0762,11.0616,11.0762,57700.0
2013-08-14 12:25:00,15.18,15.2,15.17,15.2,44900.0,11.0762,11.0908,11.0689,11.0908,44900.0
2013-08-14 12:30:00,15.2,15.21,15.19,15.2,67500.0,11.0908,11.0981,11.0835,11.0908,67500.0
2013-08-14 12:35:00,15.2,15.2,15.18,15.19,41000.0,11.0908,11.0908,11.0762,11.0835,41000.0
2013-08-14 12:40:00,15.18,15.2,15.18,15.2,29000.0,11.0762,11.0908,11.0762,11.0908,29000.0
2013-08-14 12:45:00,15.19,15.2,15.19,15.19,19900.0,11.0835,11.0908,11.0835,11.0835,19900.0
2013-08-14 12:50:00,15.2,15.21,15.19,15.2,58900.0,11.0908,11.0981,11.0835,11.0908,58900.0
2013-08-14 12:55:00,15.2,15.2,15.19,15.19,29200.0,11.0908,11.0908,11.0835,11.0835,29200.0
2013-08-14 13:00:00,15.2,15.2,15.18,15.19,48800.0,11.0908,11.0908,11.0762,11.0835,48800.0
2013-08-14 13:05:00,15.19,15.2,15.18,15.19,75200.0,11.0835,11.0908,11.0762,11.0835,75200.0
2013-08-14 13:10:00,15.19,15.21,15.18,15.19,67300.0,11.0835,11.0981,11.0762,11.0835,67300.0
2013-08-14 13:15:00,15.18,15.21,15.18,15.2,80300.0,11.0762,11.0981,11.0762,11.0908,80300.0
2013-08-14 13:20:00,15.2,15.2,15.18,15.19,44800.0,11.0908,11.0908,11.0762,11.0835,44800.0
2013-08-14 13:25:00,15.2,15.2,15.18,15.18,42900.0,11.0908,11.0908,11.0762,11.0762,42900.0
2013-08-14 13:30:00,15.18,15.18,15.14,15.17,131100.0,11.0762,11.0762,11.047,11.0689,131100.0
2013-08-14 13:35:00,15.16,15.2,15.16,15.19,144300.0,11.0616,11.0908,11.0616,11.0835,144300.0
2013-08-14 13:40:00,15.19,15.2,15.18,15.19,57500.0,11.0835,11.0908,11.0762,11.0835,57500.0
2013-08-14 13:45:00,15.19,15.19,15.16,15.18,144800.0,11.0835,11.0835,11.0616,11.0762,144800.0
2013-08-14 13:50:00,15.18,15.19,15.17,15.17,53200.0,11.0762,11.0835,11.0689,11.0689,53200.0
2013-08-14 13:55:00,15.17,15.18,15.15,15.17,62000.0,11.0689,11.0762,11.0543,11.0689,62000.0
2013-08-14 14:00:00,15.17,15.18,15.16,15.17,57400.0,11.0689,11.0762,11.0616,11.0689,57400.0
2013-08-14 14:05:00,15.17,15.19,15.17,15.17,81900.0,11.0689,11.0835,11.0689,11.0689,81900.0
2013-08-14 14:10:00,15.18,15.18,15.14,15.14,33200.0,11.0762,11.0762,11.047,11.047,33200.0
2013-08-14 14:15:00,15.14,15.16,15.14,15.14,41500.0,11.047,11.0616,11.047,11.047,41500.0
2013-08-14 14:20:00,15.15,15.15,15.13,15.14,25600.0,11.0543,11.0543,11.0397,11.047,25600.0
2013-08-14 14:25:00,15.14,15.14,15.13,15.14,41800.0,11.047,11.047,11.0397,11.047,41800.0
2013-08-14 14:30:00,15.13,15.15,15.13,15.14,38500.0,11.0397,11.0543,11.0397,11.047,38500.0
2013-08-14 14:35:00,15.13,15.15,15.12,15.13,60200.0,11.0397,11.0543,11.0324,11.0397,60200.0
2013-08-14 14:40:00,15.13,15.14,15.12,15.13,43400.0,11.0397,11.047,11.0324,11.0397,43400.0
2013-08-14 14:45:00,15.13,15.16,15.13,15.15,53200.0,11.0397,11.0616,11.0397,11.0543,53200.0
2013-08-14 14:50:00,15.14,15.15,15.13,15.13,38100.0,11.047,11.0543,11.0397,11.0397,38100.0
2013-08-14 14:55:00,15.12,15.15,15.12,15.13,46900.0,11.0324,11.0543,11.0324,11.0397,46900.0
2013-08-14 15:00:00,15.13,15.15,15.11,15.11,53700.0,11.0397,11.0543,11.0251,11.0251,53700.0
2013-08-14 15:05:00,15.12,15.13,15.11,15.12,53900.0,11.0324,11.0397,11.0251,11.0324,53900.0
2013-08-14 15:10:00,15.13,15.16,15.12,15.16,115100.0,11.0397,11.0616,11.0324,11.0616,115100.0
2013-08-14 15:15:00,15.16,15.16,15.13,15.14,47500.0,11.0616,11.0616,11.0397,11.047,47500.0
2013-08-14 15:20:00,15.13,15.14,15.12,15.13,106400.0,11.0397,11.047,11.0324,11.0397,106400.0
2013-08-14 15:25:00,15.13,15.14,15.12,15.14,92900.0,11.0397,11.047,11.0324,11.047,92900.0
2013-08-14 15:30:00,15.14,15.14,15.12,15.13,75100.0,11.047,11.047,11.0324,11.0397,75100.0
2013-08-14 15:35:00,15.13,15.14,15.12,15.13,71600.0,11.0397,11.047,11.0324,11.0397,71600.0
2013-08-14 15:40:00,15.14,15.14,15.11,15.13,121900.0,11.047,11.047,11.0251,11.0397,121900.0
2013-08-14 15:45:00,15.13,15.14,15.11,15.11,287500.0,11.0397,11.047,11.0251,11.0251,287500.0
2013-08-14 15:50:00,15.11,15.12,15.11,15.12,112700.0,11.0251,11.0324,11.0251,11.0324,112700.0
2013-08-14 15:55:00,15.12,15.13,15.11,15.11,316000.0,11.0324,11.0397,11.0251,11.0251,316000.0
2013-08-15 09:30:00,14.99,15.01,14.96,14.96,191000.0,10.9376,10.9522,10.9157,10.9157,191000.0
2013-08-15 09:35:00,14.97,15.0,14.95,14.95,181600.0,10.923,10.9449,10.9084,10.9084,181600.0
2013-08-15 09:40:00,14.95,15.0,14.95,15.0,141400.0,10.9084,10.9449,10.9084,10.9449,141400.0
2013-08-15 09:45:00,15.0,15.0,14.91,14.92,308000.0,10.9449,10.9449,10.8792,10.8865,308000.0
2013-08-15 09:50:00,14.91,14.95,14.91,14.94,92300.0,10.8792,10.9084,10.8792,10.9011,92300.0
2013-08-15 09:55:00,14.95,14.95,14.91,14.93,77300.0,10.9084,10.9084,10.8792,10.8938,77300.0
2013-08-15 10:00:00,14.92,14.97,14.91,14.97,287700.0,10.8865,10.923,10.8792,10.923,287700.0
2013-08-15 10:05:00,14.96,14.97,14.92,14.92,77100.0,10.9157,10.923,10.8865,10.8865,77100.0
2013-08-15 10:10:00,14.92,14.94,14.91,14.93,129600.0,10.8865,10.9011,10.8792,10.8938,129600.0
2013-08-15 10:15:00,14.93,14.97,14.91,14.97,166800.0,10.8938,10.923,10.8792,10.923,166800.0
2013-08-15 10:20:00,14.96,14.98,14.96,14.96,59800.0,10.9157,10.9303,10.9157,10.9157,59800.0
2013-08-15 10:25:00,14.96,15.0,14.96,14.99,86300.0,10.9157,10.9449,10.9157,10.9376,86300.0
2013-08-15 10:30:00,14.98,14.99,14.92,14.96,129200.0,10.9303,10.9376,10.8865,10.9157,129200.0
2013-08-15 10:35:00,14.96,14.98,14.95,14.97,81400.0,10.9157,10.9303,10.9084,10.923,81400.0
2013-08-15 10:40:00,14.98,14.99,14.96,14.98,129900.0,10.9303,10.9376,10.9157,10.9303,129900.0
2013-08-15 10:45:00,14.98,14.98,14.95,14.96,70900.0,10.9303,10.9303,10.9084,10.9157,70900.0
2013-08-15 10:50:00,14.96,14.97,14.94,14.96,51600.0,10.9157,10.923,10.9011,10.9157,51600.0
2013-08-15 10:55:00,14.96,14.96,14.93,14.95,63500.0,10.9157,10.9157,10.8938,10.9084,63500.0
2013-08-15 11:00:00,14.95,14.96,14.94,14.95,30600.0,10.9084,10.9157,10.9011,10.9084,30600.0
2013-08-15 11:05:00,14.95,14.96,14.94,14.96,112600.0,10.9084,10.9157,10.9011,10.9157,112600.0
2013-08-15 11:10:00,14.96,14.99,14.96,14.98,95000.0,10.9157,10.9376,10.9157,10.9303,95000.0
2013-08-15 11:15:00,14.97,14.99,14.97,14.99,35700.0,10.923,10.9376,10.923,10.9376,35700.0
2013-08-15 11:20:00,14.99,14.99,14.97,14.99,62300.0,10.9376,10.9376,10.923,10.9376,62300.0
2013-08-15 11:25:00,14.98,14.99,14.98,14.99,24300.0,10.9303,10.9376,10.9303,10.9376,24300.0
2013-08-15 11:30:00,14.98,14.99,14.97,14.98,81700.0,10.9303,10.9376,10.923,10.9303,81700.0
2013-08-15 11:35:00,14.98,14.99,14.98,14.99,26000.0,10.9303,10.9376,10.9303,10.9376,26000.0
2013-08-15 11:40:00,14.98,15.0,14.98,14.99,132800.0,10.9303,10.9449,10.9303,10.9376,132800.0
2013-08-15 11:45:00,14.99,15.03,14.99,15.01,164600.0,10.9376,10.9668,10.9376,10.9522,164600.0
2013-08-15 11:50:00,15.01,15.01,14.99,15.01,51700.0,10.9522,10.9522,10.9376,10.9522,51700.0
2013-08-15 11:55:00,15.01,15.02,14.99,14.99,134200.0,10.9522,10.9595,10.9376,10.9376,134200.0
2013-08-15 12:00:00,14.98,15.0,14.98,14.98,48000.0,10.9303,10.9449,10.9303,10.9303,48000.0
2013-08-15 12:05:00,14.99,14.99,14.97,14.99,55700.0,10.9376,10.9376,10.923,10.9376,55700.0
2013-08-15 12:10:00,14.98,14.99,14.97,14.98,34300.0,10.9303,10.9376,10.923,10.9303,34300.0
2013-08-15 12:15:00,14.98,14.99,14.96,14.96,118200.0,10.9303,10.9376,10.9157,10.9157,118200.0
2013-08-15 12:20:00,14.96,14.97,14.96,14.96,22400.0,10.9157,10.923,10.9157,10.9157,22400.0
2013-08-15 12:25:00,14.96,14.96,14.93,14.93,48000.0,10.9157,10.9157,10.8938,10.8938,48000.0
2013-08-15 12:30:00,14.93,14.96,14.93,14.95,43500.0,10.8938,10.9157,10.8938,10.9084,43500.0
2013-08-15 12:35:00,14.94,14.94,14.92,14.93,46200.0,10.9011,10.9011,10.8865,10.8938,46200.0
2013-08-15 12:40:00,14.93,14.94,14.92,14.92,27300.0,10.8938,10.9011,10.8865,10.8865,27300.0
2013-08-15 12:45:00,14.92,14.93,14.9,14.9,112000.0,10.8865,10.8938,10.8719,10.8719,112000.0
2013-08-15 12:50:00,14.91,14.94,14.9,14.94,45300.0,10.8792,10.9011,10.8719,10.9011,45300.0
2013-08-15 12:55:00,14.93,14.94,14.93,14.94,24000.0,10.8938,10.9011,10.8938,10.9011,24000.0
2013-08-15 13:00:00,14.93,14.93,14.9,14.91,138000.0,10.8938,10.8938,10.8719,10.8792,138000.0
2013-08-15 13:05:00,14.91,14.92,14.91,14.91,38100.0,10.8792,10.8865,10.8792,10.8792,38100.0
2013-08-15 13:10:00,14.92,14.92,14.88,14.89,183200.0,10.8865,10.8865,10.8573,10.8646,183200.0
2013-08-15 13:15:00,14.9,14.92,14.88,14.9,127000.0,10.8719,10.8865,10.8573,10.8719,127000.0
2013-08-15 13:20:00,14.9,14.91,14.9,14.9,60500.0,10.8719,10.8792,10.8719,10.8719,60500.0
2013-08-15 13:25:00,14.91,14.91,14.89,14.91,71100.0,10.8792,10.8792,10.8646,10.8792,71100.0
2013-08-15 13:30:00,14.9,14.92,14.9,14.91,47200.0,10.8719,10.8865,10.8719,10.8792,47200.0
2013-08-15 13:35:00,14.91,14.92,14.89,14.89,101500.0,10.8792,10.8865,10.8646,10.8646,101500.0
2013-08-15 13:40:00,14.9,14.91,14.89,14.91,76700.0,10.8719,10.8792,10.8646,10.8792,76700.0
2013-08-15 13:45:00,14.91,14.93,14.91,14.92,75700.0,10.8792,10.8938,10.8792,10.8865,75700.0
2013-08-15 13:50:00,14.92,14.92,14.9,14.91,33400.0,10.8865,10.8865,10.8719,10.8792,33400.0
2013-08-15 13:55:00,14.91,14.92,14.9,14.92,39900.0,10.8792,10.8865,10.8719,10.8865,39900.0
2013-08-15 14:00:00,14.92,14.93,14.9,14.9,116200.0,10.8865,10.8938,10.8719,10.8719,116200.0
2013-08-15 14:05:00,14.91,14.92,14.89,14.9,190600.0,10.8792,10.8865,10.8646,10.8719,190600.0
2013-08-15 14:10:00,14.91,14.91,14.89,14.89,89200.0,10.8792,10.8792,10.8646,10.8646,89200.0
2013-08-15 14:15:00,14.89,14.9,14.88,14.9,81800.0,10.8646,10.8719,10.8573,10.8719,81800.0
2013-08-15 14:20:00,14.9,14.93,14.89,14.93,81000.0,10.8719,10.8938,10.8646,10.8938,81000.0
2013-08-15 14:25:00,14.93,14.96,14.93,14.96,188600.0,10.8938,10.9157,10.8938,10.9157,188600.0
2013-08-15 14:30:00,14.96,14.98,14.95,14.98,122300.0,10.9157,10.9303,10.9084,10.9303,122300.0
2013-08-15 14:35:00,14.98,14.99,14.96,14.97,77900.0,10.9303,10.9376,10.9157,10.923,77900.0
2013-08-15 14:40:00,14.96,14.98,14.96,14.98,50800.0,10.9157,10.9303,10.9157,10.9303,50800.0
2013-08-15 14:45:00,14.98,14.98,14.95,14.95,50300.0,10.9303,10.9303,10.9084,10.9084,50300.0
2013-08-15 14:50:00,14.95,14.96,14.93,14.94,224500.0,10.9084,10.9157,10.8938,10.9011,224500.0
2013-08-15 14:55:00,14.95,14.95,14.93,14.93,99900.0,10.9084,10.9084,10.8938,10.8938,99900.0
2013-08-15 15:00:00,14.94,14.94,14.91,14.92,60100.0,10.9011,10.9011,10.8792,10.8865,60100.0
2013-08-15 15:05:00,14.91,14.94,14.91,14.93,123900.0,10.8792,10.9011,10.8792,10.8938,123900.0
2013-08-15 15:10:00,14.94,14.94,14.89,14.89,158600.0,10.9011,10.9011,10.8646,10.8646,158600.0
2013-08-15 15:15:00,14.89,14.9,14.88,14.89,224000.0,10.8646,10.8719,10.8573,10.8646,224000.0
2013-08-15 15:20:00,14.89,14.9,14.88,14.89,45500.0,10.8646,10.8719,10.8573,10.8646,45500.0
2013-08-15 15:25:00,14.9,14.91,14.88,14.89,101600.0,10.8719,10.8792,10.8573,10.8646,101600.0
2013-08-15 15:30:00,14.9,14.91,14.89,14.89,193000.0,10.8719,10.8792,10.8646,10.8646,193000.0
2013-08-15 15:35:00,14.9,14.9,14.88,14.88,138800.0,10.8719,10.8719,10.8573,10.8573,138800.0
2013-08-15 15:40:00,14.89,14.9,14.88,14.9,151900.0,10.8646,10.8719,10.8573,10.8719,151900.0
2013-08-15 15:45:00,14.9,14.92,14.9,14.92,203200.0,10.8719,10.8865,10.8719,10.8865,203200.0
2013-08-15 15:50:00,14.92,14.93,14.9,14.9,267000.0,10.8865,10.8938,10.8719,10.8719,267000.0
2013-08-15 15:55:00,14.91,14.91,14.9,14.9,505500.0,10.8792,10.8792,10.8719,10.8719,505500.0
2013-08-16 09:30:00,14.87,14.88,14.85,14.85,657200.0,10.85,10.8573,10.8354,10.8354,657200.0
2013-08-16 09:35:00,14.85,14.89,14.84,14.87,133300.0,10.8354,10.8646,10.8281,10.85,133300.0
2013-08-16 09:40:00,14.87,14.92,14.87,14.91,109700.0,10.85,10.8865,10.85,10.8792,109700.0
2013-08-16 09:45:00,14.91,14.97,14.9,14.97,97300.0,10.8792,10.923,10.8719,10.923,97300.0
2013-08-16 09:50:00,14.97,15.0,14.95,14.96,99100.0,10.923,10.9449,10.9084,10.9157,99100.0
2013-08-16 09:55:00,14.95,14.98,14.93,14.97,92700.0,10.9084,10.9303,10.8938,10.923,92700.0
2013-08-16 10:00:00,14.98,15.02,14.94,15.01,236200.0,10.9303,10.9595,10.9011,10.9522,236200.0
2013-08-16 10:05:00,15.01,15.02,14.98,15.0,118700.0,10.9522,10.9595,10.9303,10.9449,118700.0
2013-08-16 10:10:00,15.0,15.02,14.98,15.0,130400.0,10.9449,10.9595,10.9303,10.9449,130400.0
2013-08-16 10:15:00,14.99,15.0,14.94,14.94,164000.0,10.9376,10.9449,10.9011,10.9011,164000.0
2013-08-16 10:20:00,14.94,14.95,14.92,14.95,98500.0,10.9011,10.9084,10.8865,10.9084,98500.0
2013-08-16 10:25:00,14.95,14.99,14.94,14.99,90800.0,10.9084,10.9376,10.9011,10.9376,90800.0
2013-08-16 10:30:00,14.99,15.0,14.98,14.99,96000.0,10.9376,10.9449,10.9303,10.9376,96000.0
2013-08-16 10:35:00,14.99,15.01,14.98,15.01,128900.0,10.9376,10.9522,10.9303,10.9522,128900.0
2013-08-16 10:40:00,15.0,15.01,14.98,14.99,78400.0,10.9449,10.9522,10.9303,10.9376,78400.0
2013-08-16 10:45:00,14.99,15.01,14.99,15.01,26500.0,10.9376,10.9522,10.9376,10.9522,26500.0
2013-08-16 10:50:00,15.0,15.03,15.0,15.02,111800.0,10.9449,10.9668,10.9449,10.9595,111800.0
2013-08-16 10:55:00,15.02,15.03,15.01,15.01,53000.0,10.9595,10.9668,10.9522,10.9522,53000.0
2013-08-16 11:00:00,15.02,15.03,15.02,15.03,47400.0,10.9595,10.9668,10.9595,10.9668,47400.0
2013-08-16 11:05:00,15.02,15.04,15.0,15.0,128500.0,10.9595,10.9741,10.9449,10.9449,128500.0
2013-08-16 11:10:00,14.99,15.01,14.99,14.99,40200.0,10.9376,10.9522,10.9376,10.9376,40200.0
2013-08-16 11:15:00,15.0,15.03,14.99,15.03,42300.0,10.9449,10.9668,10.9376,10.9668,42300.0
2013-08-16 11:20:00,15.02,15.03,15.0,15.01,87900.0,10.9595,10.9668,10.9449,10.9522,87900.0
2013-08-16 11:25:00,15.01,15.03,14.99,15.02,175200.0,10.9522,10.9668,10.9376,10.9595,175200.0
2013-08-16 11:30:00,15.01,15.04,15.0,15.04,95200.0,10.9522,10.9741,10.9449,10.9741,95200.0
2013-08-16 11:35:00,15.04,15.06,15.03,15.05,169000.0,10.9741,10.9886,10.9668,10.9814,169000.0
2013-08-16 11:40:00,15.06,15.08,15.05,15.07,83900.0,10.9886,11.0032,10.9814,10.9959,83900.0
2013-08-16 11:45:00,15.08,15.08,15.06,15.07,64800.0,11.0032,11.0032,10.9886,10.9959,64800.0
2013-08-16 11:50:00,15.07,15.07,15.05,15.05,34900.0,10.9959,10.9959,10.9814,10.9814,34900.0
2013-08-16 11:55:00,15.05,15.06,15.05,15.05,38700.0,10.9814,10.9886,10.9814,10.9814,38700.0
2013-08-16 12:00:00,15.06,15.06,15.04,15.04,57900.0,10.9886,10.9886,10.9741,10.9741,57900.0
2013-08-16 12:05:00,15.05,15.05,15.04,15.04,39700.0,10.9814,10.9814,10.9741,10.9741,39700.0
2013-08-16 12:10:00,15.05,15.05,15.03,15.03,145300.0,10.9814,10.9814,10.9668,10.9668,145300.0
2013-08-16 12:15:00,15.04,15.06,15.03,15.05,36300.0,10.9741,10.9886,10.9668,10.9814,36300.0
2013-08-16 12:20:00,15.06,15.06,15.02,15.03,57600.0,10.9886,10.9886,10.9595,10.9668,57600.0
2013-08-16 12:25:00,15.03,15.04,15.02,15.03,126800.0,10.9668,10.9741,10.9595,10.9668,126800.0
2013-08-16 12:30:00,15.03,15.03,15.02,15.02,33400.0,10.9668,10.9668,10.9595,10.9595,33400.0
2013-08-16 12:35:00,15.02,15.03,15.01,15.01,41100.0,10.9595,10.9668,10.9522,10.9522,41100.0
2013-08-16 12:40:00,15.01,15.02,15.0,15.02,66400.0,10.9522,10.9595,10.9449,10.9595,66400.0
2013-08-16 12:45:00,15.02,15.02,15.0,15.0,40900.0,10.9595,10.9595,10.9449,10.9449,40900.0
2013-08-16 12:50:00,15.01,15.02,15.0,15.02,28500.0,10.9522,10.9595,10.9449,10.9595,28500.0
2013-08-16 12:55:00,15.02,15.02,15.01,15.01,53500.0,10.9595,10.9595,10.9522,10.9522,53500.0
2013-08-16 13:00:00,15.01,15.02,14.99,15.0,90600.0,10.9522,10.9595,10.9376,10.9449,90600.0
2013-08-16 13:05:00,15.0,15.0,14.96,14.97,69500.0,10.9449,10.9449,10.9157,10.923,69500.0
2013-08-16 13:10:00,14.98,14.98,14.96,14.96,55100.0,10.9303,10.9303,10.9157,10.9157,55100.0
2013-08-16 13:15:00,14.96,14.98,14.96,14.98,39400.0,10.9157,10.9303,10.9157,10.9303,39400.0
2013-08-16 13:20:00,14.98,14.98,14.96,14.98,58000.0,10.9303,10.9303,10.9157,10.9303,58000.0
2013-08-16 13:25:00,14.97,14.97,14.96,14.96,52800.0,10.923,10.923,10.9157,10.9157,52800.0
2013-08-16 13:30:00,14.96,14.98,14.96,14.98,26400.0,10.9157,10.9303,10.9157,10.9303,26400.0
2013-08-16 13:35:00,14.98,14.98,14.94,14.94,89700.0,10.9303,10.9303,10.9011,10.9011,89700.0
2013-08-16 13:40:00,14.95,14.96,14.93,14.95,90500.0,10.9084,10.9157,10.8938,10.9084,90500.0
2013-08-16 13:45:00,14.95,14.97,14.94,14.96,71500.0,10.9084,10.923,10.9011,10.9157,71500.0
2013-08-16 13:50:00,14.97,14.98,14.96,14.97,53100.0,10.923,10.9303,10.9157,10.923,53100.0
2013-08-16 13:55:00,14.96,14.97,14.96,14.97,15800.0,10.9157,10.923,10.9157,10.923,15800.0
2013-08-16 14:00:00,14.97,14.98,14.96,14.97,56700.0,10.923,10.9303,10.9157,10.923,56700.0
2013-08-16 14:05:00,14.97,14.97,14.94,14.96,156600.0,10.923,10.923,10.9011,10.9157,156600.0
2013-08-16 14:10:00,14.96,14.99,14.96,14.98,80900.0,10.9157,10.9376,10.9157,10.9303,80900.0
2013-08-16 14:15:00,14.97,14.98,14.95,14.96,63000.0,10.923,10.9303,10.9084,10.9157,63000.0
2013-08-16 14:20:00,14.96,14.98,14.96,14.98,73800.0,10.9157,10.9303,10.9157,10.9303,73800.0
2013-08-16 14:25:00,14.98,14.98,14.96,14.98,62200.0,10.9303,10.9303,10.9157,10.9303,62200.0
2013-08-16 14:30:00,14.97,14.98,14.95,14.96,73600.0,10.923,10.9303,10.9084,10.9157,73600.0
2013-08-16 14:35:00,14.97,14.97,14.96,14.96,22700.0,10.923,10.923,10.9157,10.9157,22700.0
2013-08-16 14:40:00,14.97,14.98,14.96,14.97,48200.0,10.923,10.9303,10.9157,10.923,48200.0
2013-08-16 14:45:00,14.96,14.98,14.96,14.98,38700.0,10.9157,10.9303,10.9157,10.9303,38700.0
2013-08-16 14:50:00,14.98,15.01,14.98,15.01,109000.0,10.9303,10.9522,10.9303,10.9522,109000.0
2013-08-16 14:55:00,15.0,15.01,14.99,15.0,124600.0,10.9449,10.9522,10.9376,10.9449,124600.0
2013-08-16 15:00:00,15.0,15.01,14.98,14.99,56000.0,10.9449,10.9522,10.9303,10.9376,56000.0
2013-08-16 15:05:00,14.99,15.0,14.98,15.0,110700.0,10.9376,10.9449,10.9303,10.9449,110700.0
2013-08-16 15:10:00,15.0,15.0,14.98,14.99,49000.0,10.9449,10.9449,10.9303,10.9376,49000.0
2013-08-16 15:15:00,14.98,14.99,14.97,14.97,58800.0,10.9303,10.9376,10.923,10.923,58800.0
2013-08-16 15:20:00,14.97,14.99,14.97,14.99,79600.0,10.923,10.9376,10.923,10.9376,79600.0
2013-08-16 15:25:00,14.98,14.99,14.96,14.98,86300.0,10.9303,10.9376,10.9157,10.9303,86300.0
2013-08-16 15:30:00,14.98,14.99,14.98,14.99,83100.0,10.9303,10.9376,10.9303,10.9376,83100.0
2013-08-16 15:35:00,14.99,15.0,14.98,15.0,101600.0,10.9376,10.9449,10.9303,10.9449,101600.0
2013-08-16 15:40:00,15.0,15.01,14.99,15.01,165300.0,10.9449,10.9522,10.9376,10.9522,165300.0
2013-08-16 15:45:00,15.01,15.02,15.0,15.02,508900.0,10.9522,10.9595,10.9449,10.9595,508900.0
2013-08-16 15:50:00,15.02,15.02,15.0,15.01,294400.0,10.9595,10.9595,10.9449,10.9522,294400.0
2013-08-16 15:55:00,15.01,15.04,15.01,15.03,1470100.0,10.9522,10.9741,10.9522,10.9668,1470100.0
2013-08-19 09:30:00,15.0,15.02,14.91,14.94,128900.0,10.9449,10.9595,10.8792,10.9011,128900.0
2013-08-19 09:35:00,14.93,14.99,14.93,14.93,119800.0,10.8938,10.9376,10.8938,10.8938,119800.0
2013-08-19 09:40:00,14.94,15.03,14.94,15.0,108600.0,10.9011,10.9668,10.9011,10.9449,108600.0
2013-08-19 09:45:00,15.0,15.02,14.99,15.0,117600.0,10.9449,10.9595,10.9376,10.9449,117600.0
2013-08-19 09:50:00,14.99,14.99,14.95,14.98,193800.0,10.9376,10.9376,10.9084,10.9303,193800.0
2013-08-19 09:55:00,14.98,15.0,14.98,15.0,46000.0,10.9303,10.9449,10.9303,10.9449,46000.0
2013-08-19 10:00:00,14.99,15.01,14.99,14.99,70200.0,10.9376,10.9522,10.9376,10.9376,70200.0
2013-08-19 10:05:00,15.0,15.02,14.97,14.97,131700.0,10.9449,10.9595,10.923,10.923,131700.0
2013-08-19 10:10:00,14.97,14.99,14.96,14.98,75700.0,10.923,10.9376,10.9157,10.9303,75700.0
2013-08-19 10:15:00,14.97,14.99,14.95,14.95,156000.0,10.923,10.9376,10.9084,10.9084,156000.0
2013-08-19 10:20:00,14.94,14.94,14.89,14.89,221900.0,10.9011,10.9011,10.8646,10.8646,221900.0
2013-08-19 10:25:00,14.89,14.89,14.87,14.87,50400.0,10.8646,10.8646,10.85,10.85,50400.0
2013-08-19 10:30:00,14.87,14.88,14.85,14.86,183000.0,10.85,10.8573,10.8354,10.8427,183000.0
2013-08-19 10:35:00,14.85,14.89,14.85,14.87,140000.0,10.8354,10.8646,10.8354,10.85,140000.0
2013-08-19 10:40:00,14.88,14.88,14.85,14.87,166200.0,10.8573,10.8573,10.8354,10.85,166200.0
2013-08-19 10:45:00,14.87,14.88,14.85,14.85,68100.0,10.85,10.8573,10.8354,10.8354,68100.0
2013-08-19 10:50:00,14.85,14.86,14.84,14.84,149000.0,10.8354,10.8427,10.8281,10.8281,149000.0
2013-08-19 10:55:00,14.85,14.86,14.81,14.85,169000.0,10.8354,10.8427,10.8062,10.8354,169000.0
2013-08-19 11:00:00,14.85,14.85,14.82,14.82,81000.0,10.8354,10.8354,10.8135,10.8135,81000.0
2013-08-19 11:05:00,14.83,14.85,14.82,14.84,83600.0,10.8208,10.8354,10.8135,10.8281,83600.0
2013-08-19 11:10:00,14.84,14.85,14.83,14.84,58900.0,10.8281,10.8354,10.8208,10.8281,58900.0
2013-08-19 11:15:00,14.84,14.84,14.81,14.82,63200.0,10.8281,10.8281,10.8062,10.8135,63200.0
2013-08-19 11:20:00,14.81,14.84,14.81,14.83,100400.0,10.8062,10.8281,10.8062,10.8208,100400.0
2013-08-19 11:25:00,14.83,14.84,14.82,14.82,54100.0,10.8208,10.8281,10.8135,10.8135,54100.0
2013-08-19 11:30:00,14.82,14.84,14.81,14.82,113400.0,10.8135,10.8281,10.8062,10.8135,113400.0
2013-08-19 11:35:00,14.81,14.84,14.81,14.81,59000.0,10.8062,10.8281,10.8062,10.8062,59000.0
2013-08-19 11:40:00,14.82,14.83,14.81,14.83,72500.0,10.8135,10.8208,10.8062,10.8208,72500.0
2013-08-19 11:45:00,14.82,14.83,14.81,14.81,75100.0,10.8135,10.8208,10.8062,10.8062,75100.0
2013-08-19 11:50:00,14.81,14.82,14.81,14.81,63300.0,10.8062,10.8135,10.8062,10.8062,63300.0
2013-08-19 11:55:00,14.82,14.83,14.81,14.83,92000.0,10.8135,10.8208,10.8062,10.8208,92000.0
2013-08-19 12:00:00,14.83,14.83,14.81,14.83,81700.0,10.8208,10.8208,10.8062,10.8208,81700.0
2013-08-19 12:05:00,14.82,14.83,14.82,14.82,17200.0,10.8135,10.8208,10.8135,10.8135,17200.0
2013-08-19 12:10:00,14.82,14.84,14.81,14.84,95600.0,10.8135,10.8281,10.8062,10.8281,95600.0
2013-08-19 12:15:00,14.83,14.84,14.83,14.83,28600.0,10.8208,10.8281,10.8208,10.8208,28600.0
2013-08-19 12:20:00,14.83,14.84,14.81,14.82,51200.0,10.8208,10.8281,10.8062,10.8135,51200.0
2013-08-19 12:25:00,14.81,14.85,14.81,14.83,101700.0,10.8062,10.8354,10.8062,10.8208,101700.0
2013-08-19 12:30:00,14.83,14.83,14.82,14.82,30600.0,10.8208,10.8208,10.8135,10.8135,30600.0
2013-08-19 12:35:00,14.82,14.83,14.81,14.82,52000.0,10.8135,10.8208,10.8062,10.8135,52000.0
2013-08-19 12:40:00,14.82,14.83,14.81,14.82,44200.0,10.8135,10.8208,10.8062,10.8135,44200.0
2013-08-19 12:45:00,14.82,14.83,14.82,14.82,14900.0,10.8135,10.8208,10.8135,10.8135,14900.0
2013-08-19 12:50:00,14.82,14.83,14.81,14.81,51200.0,10.8135,10.8208,10.8062,10.8062,51200.0
2013-08-19 12:55:00,14.82,14.83,14.81,14.81,78500.0,10.8135,10.8208,10.8062,10.8062,78500.0
2013-08-19 13:00:00,14.82,14.82,14.81,14.81,24300.0,10.8135,10.8135,10.8062,10.8062,24300.0
2013-08-19 13:05:00,14.82,14.82,14.8,14.8,56400.0,10.8135,10.8135,10.7989,10.7989,56400.0
2013-08-19 13:10:00,14.81,14.81,14.79,14.79,35300.0,10.8062,10.8062,10.7916,10.7916,35300.0
2013-08-19 13:15:00,14.8,14.8,14.78,14.78,55000.0,10.7989,10.7989,10.7843,10.7843,55000.0
2013-08-19 13:20:00,14.78,14.79,14.76,14.76,67100.0,10.7843,10.7916,10.7698,10.7698,67100.0
2013-08-19 13:25:00,14.77,14.78,14.76,14.78,125900.0,10.777,10.7843,10.7698,10.7843,125900.0
2013-08-19 13:30:00,14.78,14.8,14.78,14.79,158600.0,10.7843,10.7989,10.7843,10.7916,158600.0
2013-08-19 13:35:00,14.79,14.81,14.78,14.81,368400.0,10.7916,10.8062,10.7843,10.8062,368400.0
2013-08-19 13:40:00,14.81,14.81,14.79,14.81,98500.0,10.8062,10.8062,10.7916,10.8062,98500.0
2013-08-19 13:45:00,14.81,14.81,14.79,14.79,283200.0,10.8062,10.8062,10.7916,10.7916,283200.0
2013-08-19 13:50:00,14.79,14.82,14.79,14.82,67300.0,10.7916,10.8135,10.7916,10.8135,67300.0
2013-08-19 13:55:00,14.82,14.82,14.8,14.8,52300.0,10.8135,10.8135,10.7989,10.7989,52300.0
2013-08-19 14:00:00,14.8,14.81,14.79,14.81,79300.0,10.7989,10.8062,10.7916,10.8062,79300.0
2013-08-19 14:05:00,14.8,14.83,14.8,14.81,74000.0,10.7989,10.8208,10.7989,10.8062,74000.0
2013-08-19 14:10:00,14.81,14.81,14.8,14.81,37700.0,10.8062,10.8062,10.7989,10.8062,37700.0
2013-08-19 14:15:00,14.81,14.82,14.8,14.81,47700.0,10.8062,10.8135,10.7989,10.8062,47700.0
2013-08-19 14:20:00,14.81,14.83,14.79,14.79,79100.0,10.8062,10.8208,10.7916,10.7916,79100.0
2013-08-19 14:25:00,14.79,14.8,14.78,14.79,83500.0,10.7916,10.7989,10.7843,10.7916,83500.0
2013-08-19 14:30:00,14.79,14.8,14.78,14.78,48700.0,10.7916,10.7989,10.7843,10.7843,48700.0
2013-08-19 14:35:00,14.78,14.8,14.77,14.79,121200.0,10.7843,10.7989,10.777,10.7916,121200.0
2013-08-19 14:40:00,14.79,14.83,14.79,14.83,245100.0,10.7916,10.8208,10.7916,10.8208,245100.0
2013-08-19 14:45:00,14.83,14.84,14.82,14.83,48800.0,10.8208,10.8281,10.8135,10.8208,48800.0
2013-08-19 14:50:00,14.83,14.84,14.82,14.82,56200.0,10.8208,10.8281,10.8135,10.8135,56200.0
2013-08-19 14:55:00,14.82,14.83,14.81,14.81,65300.0,10.8135,10.8208,10.8062,10.8062,65300.0
2013-08-19 15:00:00,14.82,14.83,14.78,14.78,116100.0,10.8135,10.8208,10.7843,10.7843,116100.0
2013-08-19 15:05:00,14.78,14.8,14.78,14.78,82200.0,10.7843,10.7989,10.7843,10.7843,82200.0
2013-08-19 15:10:00,14.78,14.79,14.77,14.77,64700.0,10.7843,10.7916,10.777,10.777,64700.0
2013-08-19 15:15:00,14.78,14.8,14.77,14.79,76100.0,10.7843,10.7989,10.777,10.7916,76100.0
2013-08-19 15:20:00,14.79,14.8,14.78,14.79,147700.0,10.7916,10.7989,10.7843,10.7916,147700.0
2013-08-19 15:25:00,14.79,14.79,14.77,14.77,83900.0,10.7916,10.7916,10.777,10.777,83900.0
2013-08-19 15:30:00,14.77,14.79,14.77,14.78,111100.0,10.777,10.7916,10.777,10.7843,111100.0
2013-08-19 15:35:00,14.78,14.78,14.75,14.75,216000.0,10.7843,10.7843,10.7625,10.7625,216000.0
2013-08-19 15:40:00,14.76,14.76,14.74,14.75,195300.0,10.7698,10.7698,10.7552,10.7625,195300.0
2013-08-19 15:45:00,14.75,14.76,14.69,14.73,881300.0,10.7625,10.7698,10.7187,10.7479,881300.0
2013-08-19 15:50:00,14.72,14.73,14.72,14.73,230100.0,10.7406,10.7479,10.7406,10.7479,230100.0
2013-08-19 15:55:00,14.73,14.73,14.69,14.71,609500.0,10.7479,10.7479,10.7187,10.7333,609500.0
2013-08-20 09:30:00,14.73,14.75,14.7,14.7,148300.0,10.7479,10.7625,10.726,10.726,148300.0
2013-08-20 09:35:00,14.69,14.69,14.62,14.64,101800.0,10.7187,10.7187,10.6676,10.6822,101800.0
2013-08-20 09:40:00,14.65,14.68,14.63,14.64,85500.0,10.6895,10.7114,10.6749,10.6822,85500.0
2013-08-20 09:45:00,14.63,14.65,14.61,14.61,90300.0,10.6749,10.6895,10.6603,10.6603,90300.0
2013-08-20 09:50:00,14.61,14.62,14.58,14.58,198800.0,10.6603,10.6676,10.6384,10.6384,198800.0
2013-08-20 09:55:00,14.59,14.61,14.58,14.61,159900.0,10.6457,10.6603,10.6384,10.6603,159900.0
2013-08-20 10:00:00,14.6,14.65,14.6,14.61,165400.0,10.653,10.6895,10.653,10.6603,165400.0
2013-08-20 10:05:00,14.61,14.63,14.57,14.59,329200.0,10.6603,10.6749,10.6311,10.6457,329200.0
2013-08-20 10:10:00,14.6,14.6,14.52,14.53,303900.0,10.653,10.653,10.5946,10.6019,303900.0
2013-08-20 10:15:00,14.53,14.57,14.52,14.57,244500.0,10.6019,10.6311,10.5946,10.6311,244500.0
2013-08-20 10:20:00,14.57,14.6,14.57,14.59,120600.0,10.6311,10.653,10.6311,10.6457,120600.0
2013-08-20 10:25:00,14.59,14.59,14.56,14.56,242300.0,10.6457,10.6457,10.6238,10.6238,242300.0
2013-08-20 10:30:00,14.57,14.59,14.56,14.58,108900.0,10.6311,10.6457,10.6238,10.6384,108900.0
2013-08-20 10:35:00,14.58,14.6,14.58,14.59,113000.0,10.6384,10.653,10.6384,10.6457,113000.0
2013-08-20 10:40:00,14.6,14.6,14.57,14.59,96700.0,10.653,10.653,10.6311,10.6457,96700.0
2013-08-20 10:45:00,14.58,14.59,14.57,14.57,48200.0,10.6384,10.6457,10.6311,10.6311,48200.0
2013-08-20 10:50:00,14.57,14.58,14.56,14.57,71600.0,10.6311,10.6384,10.6238,10.6311,71600.0
2013-08-20 10:55:00,14.58,14.59,14.57,14.59,66600.0,10.6384,10.6457,10.6311,10.6457,66600.0
2013-08-20 11:00:00,14.59,14.6,14.58,14.58,99500.0,10.6457,10.653,10.6384,10.6384,99500.0
2013-08-20 11:05:00,14.59,14.6,14.56,14.56,153100.0,10.6457,10.653,10.6238,10.6238,153100.0
2013-08-20 11:10:00,14.57,14.57,14.54,14.54,177300.0,10.6311,10.6311,10.6092,10.6092,177300.0
2013-08-20 11:15:00,14.55,14.55,14.52,14.53,141900.0,10.6165,10.6165,10.5946,10.6019,141900.0
2013-08-20 11:20:00,14.54,14.56,14.53,14.56,133700.0,10.6092,10.6238,10.6019,10.6238,133700.0
2013-08-20 11:25:00,14.56,14.57,14.54,14.54,110800.0,10.6238,10.6311,10.6092,10.6092,110800.0
2013-08-20 11:30:00,14.55,14.58,14.54,14.57,136900.0,10.6165,10.6384,10.6092,10.6311,136900.0
2013-08-20 11:35:00,14.57,14.58,14.55,14.56,93800.0,10.6311,10.6384,10.6165,10.6238,93800.0
2013-08-20 11:40:00,14.56,14.58,14.55,14.58,113000.0,10.6238,10.6384,10.6165,10.6384,113000.0
2013-08-20 11:45:00,14.58,14.58,14.55,14.57,136500.0,10.6384,10.6384,10.6165,10.6311,136500.0
2013-08-20 11:50:00,14.57,14.57,14.55,14.56,81200.0,10.6311,10.6311,10.6165,10.6238,81200.0
2013-08-20 11:55:00,14.55,14.57,14.55,14.56,168800.0,10.6165,10.6311,10.6165,10.6238,168800.0
2013-08-20 12:00:00,14.57,14.57,14.56,14.56,102600.0,10.6311,10.6311,10.6238,10.6238,102600.0
2013-08-20 12:05:00,14.57,14.57,14.53,14.54,205000.0,10.6311,10.6311,10.6019,10.6092,205000.0
2013-08-20 12:10:00,14.54,14.55,14.53,14.54,140400.0,10.6092,10.6165,10.6019,10.6092,140400.0
2013-08-20 12:15:00,14.54,14.56,14.54,14.56,120200.0,10.6092,10.6238,10.6092,10.6238,120200.0
2013-08-20 12:20:00,14.56,14.56,14.55,14.56,54800.0,10.6238,10.6238,10.6165,10.6238,54800.0
2013-08-20 12:25:00,14.55,14.56,14.51,14.52,437300.0,10.6165,10.6238,10.5873,10.5946,437300.0
2013-08-20 12:30:00,14.52,14.53,14.47,14.49,401300.0,10.5946,10.6019,10.5582,10.5727,401300.0
2013-08-20 12:35:00,14.49,14.52,14.49,14.52,95300.0,10.5727,10.5946,10.5727,10.5946,95300.0
2013-08-20 12:40:00,14.52,14.52,14.51,14.51,38300.0,10.5946,10.5946,10.5873,10.5873,38300.0
2013-08-20 12:45:00,14.52,14.52,14.48,14.48,182500.0,10.5946,10.5946,10.5654,10.5654,182500.0
2013-08-20 12:50:00,14.48,14.49,14.43,14.43,247300.0,10.5654,10.5727,10.529,10.529,247300.0
2013-08-20 12:55:00,14.44,14.45,14.42,14.43,330900.0,10.5363,10.5436,10.5217,10.529,330900.0
2013-08-20 13:00:00,14.43,14.46,14.42,14.46,301700.0,10.529,10.5509,10.5217,10.5509,301700.0
2013-08-20 13:05:00,14.46,14.47,14.44,14.47,229200.0,10.5509,10.5582,10.5363,10.5582,229200.0
2013-08-20 13:10:00,14.47,14.48,14.46,14.47,46900.0,10.5582,10.5654,10.5509,10.5582,46900.0
2013-08-20 13:15:00,14.48,14.48,14.43,14.43,209000.0,10.5654,10.5654,10.529,10.529,209000.0
2013-08-20 13:20:00,14.43,14.45,14.43,14.44,143200.0,10.529,10.5436,10.529,10.5363,143200.0
2013-08-20 13:25:00,14.45,14.46,14.44,14.46,81800.0,10.5436,10.5509,10.5363,10.5509,81800.0
2013-08-20 13:30:00,14.46,14.47,14.44,14.45,163900.0,10.5509,10.5582,10.5363,10.5436,163900.0
2013-08-20 13:35:00,14.45,14.46,14.44,14.44,138600.0,10.5436,10.5509,10.5363,10.5363,138600.0
2013-08-20 13:40:00,14.44,14.45,14.44,14.45,25600.0,10.5363,10.5436,10.5363,10.5436,25600.0
2013-08-20 13:45:00,14.44,14.48,14.44,14.47,171400.0,10.5363,10.5654,10.5363,10.5582,171400.0
2013-08-20 13:50:00,14.48,14.48,14.45,14.46,92400.0,10.5654,10.5654,10.5436,10.5509,92400.0
2013-08-20 13:55:00,14.45,14.46,14.45,14.46,50800.0,10.5436,10.5509,10.5436,10.5509,50800.0
2013-08-20 14:00:00,14.45,14.46,14.44,14.44,114200.0,10.5436,10.5509,10.5363,10.5363,114200.0
2013-08-20 14:05:00,14.44,14.45,14.44,14.44,62800.0,10.5363,10.5436,10.5363,10.5363,62800.0
2013-08-20 14:10:00,14.44,14.46,14.44,14.44,265900.0,10.5363,10.5509,10.5363,10.5363,265900.0
2013-08-20 14:15:00,14.45,14.46,14.44,14.46,142600.0,10.5436,10.5509,10.5363,10.5509,142600.0
2013-08-20 14:20:00,14.46,14.5,14.45,14.5,132300.0,10.5509,10.58,10.5436,10.58,132300.0
2013-08-20 14:25:00,14.5,14.52,14.49,14.51,140900.0,10.58,10.5946,10.5727,10.5873,140900.0
2013-08-20 14:30:00,14.51,14.51,14.5,14.5,38600.0,10.5873,10.5873,10.58,10.58,38600.0
2013-08-20 14:35:00,14.5,14.51,14.44,14.45,387800.0,10.58,10.5873,10.5363,10.5436,387800.0
2013-08-20 14:40:00,14.45,14.49,14.45,14.49,190000.0,10.5436,10.5727,10.5436,10.5727,190000.0
2013-08-20 14:45:00,14.48,14.49,14.46,14.46,359400.0,10.5654,10.5727,10.5509,10.5509,359400.0
2013-08-20 14:50:00,14.46,14.47,14.46,14.46,28300.0,10.5509,10.5582,10.5509,10.5509,28300.0
2013-08-20 14:55:00,14.46,14.48,14.45,14.47,428600.0,10.5509,10.5654,10.5436,10.5582,428600.0
2013-08-20 15:00:00,14.48,14.48,14.47,14.48,103000.0,10.5654,10.5654,10.5582,10.5654,103000.0
2013-08-20 15:05:00,14.48,14.52,14.47,14.5,335000.0,10.5654,10.5946,10.5582,10.58,335000.0
2013-08-20 15:10:00,14.5,14.51,14.5,14.5,71600.0,10.58,10.5873,10.58,10.58,71600.0
2013-08-20 15:15:00,14.51,14.51,14.5,14.51,76900.0,10.5873,10.5873,10.58,10.5873,76900.0
2013-08-20 15:20:00,14.51,14.51,14.5,14.51,53500.0,10.5873,10.5873,10.58,10.5873,53500.0
2013-08-20 15:25:00,14.51,14.54,14.5,14.52,271000.0,10.5873,10.6092,10.58,10.5946,271000.0
2013-08-20 15:30:00,14.52,14.54,14.51,14.53,316900.0,10.5946,10.6092,10.5873,10.6019,316900.0
2013-08-20 15:35:00,14.53,14.54,14.53,14.54,68300.0,10.6019,10.6092,10.6019,10.6092,68300.0
2013-08-20 15:40:00,14.54,14.54,14.5,14.51,302000.0,10.6092,10.6092,10.58,10.5873,302000.0
2013-08-20 15:45:00,14.51,14.52,14.49,14.5,508900.0,10.5873,10.5946,10.5727,10.58,508900.0
2013-08-20 15:50:00,14.49,14.5,14.47,14.48,310900.0,10.5727,10.58,10.5582,10.5654,310900.0
2013-08-20 15:55:00,14.48,14.48,14.47,14.48,816000.0,10.5654,10.5654,10.5582,10.5654,816000.0
2013-08-21 09:30:00,14.44,14.46,14.42,14.43,217600.0,10.5363,10.5509,10.5217,10.529,217600.0
2013-08-21 09:35:00,14.43,14.47,14.4,14.41,336100.0,10.529,10.5582,10.5071,10.5144,336100.0
2013-08-21 09:40:00,14.41,14.45,14.4,14.42,152500.0,10.5144,10.5436,10.5071,10.5217,152500.0
2013-08-21 09:45:00,14.42,14.43,14.4,14.41,256000.0,10.5217,10.529,10.5071,10.5144,256000.0
2013-08-21 09:50:00,14.41,14.42,14.4,14.41,87700.0,10.5144,10.5217,10.5071,10.5144,87700.0
2013-08-21 09:55:00,14.41,14.43,14.39,14.4,170000.0,10.5144,10.529,10.4998,10.5071,170000.0
2013-08-21 10:00:00,14.39,14.42,14.39,14.41,261100.0,10.4998,10.5217,10.4998,10.5144,261100.0
2013-08-21 10:05:00,14.41,14.42,14.39,14.41,185100.0,10.5144,10.5217,10.4998,10.5144,185100.0
2013-08-21 10:10:00,14.41,14.45,14.4,14.43,126600.0,10.5144,10.5436,10.5071,10.529,126600.0
2013-08-21 10:15:00,14.43,14.46,14.42,14.46,131200.0,10.529,10.5509,10.5217,10.5509,131200.0
2013-08-21 10:20:00,14.46,14.5,14.46,14.48,108700.0,10.5509,10.58,10.5509,10.5654,108700.0
2013-08-21 10:25:00,14.49,14.52,14.49,14.5,127500.0,10.5727,10.5946,10.5727,10.58,127500.0
2013-08-21 10:30:00,14.49,14.5,14.48,14.5,145900.0,10.5727,10.58,10.5654,10.58,145900.0
2013-08-21 10:35:00,14.5,14.51,14.48,14.5,124700.0,10.58,10.5873,10.5654,10.58,124700.0
2013-08-21 10:40:00,14.51,14.52,14.49,14.52,68900.0,10.5873,10.5946,10.5727,10.5946,68900.0
2013-08-21 10:45:00,14.52,14.53,14.51,14.52,179800.0,10.5946,10.6019,10.5873,10.5946,179800.0
2013-08-21 10:50:00,14.52,14.54,14.51,14.54,42300.0,10.5946,10.6092,10.5873,10.6092,42300.0
2013-08-21 10:55:00,14.54,14.56,14.53,14.55,53700.0,10.6092,10.6238,10.6019,10.6165,53700.0
2013-08-21 11:00:00,14.56,14.56,14.54,14.54,122800.0,10.6238,10.6238,10.6092,10.6092,122800.0
2013-08-21 11:05:00,14.54,14.56,14.53,14.56,48200.0,10.6092,10.6238,10.6019,10.6238,48200.0
2013-08-21 11:10:00,14.56,14.56,14.54,14.55,92100.0,10.6238,10.6238,10.6092,10.6165,92100.0
2013-08-21 11:15:00,14.54,14.55,14.53,14.54,71000.0,10.6092,10.6165,10.6019,10.6092,71000.0
2013-08-21 11:20:00,14.54,14.54,14.52,14.54,78300.0,10.6092,10.6092,10.5946,10.6092,78300.0
2013-08-21 11:25:00,14.54,14.55,14.53,14.53,77600.0,10.6092,10.6165,10.6019,10.6019,77600.0
2013-08-21 11:30:00,14.53,14.54,14.53,14.54,80500.0,10.6019,10.6092,10.6019,10.6092,80500.0
2013-08-21 11:35:00,14.54,14.54,14.5,14.51,107400.0,10.6092,10.6092,10.58,10.5873,107400.0
2013-08-21 11:40:00,14.51,14.53,14.5,14.53,64400.0,10.5873,10.6019,10.58,10.6019,64400.0
2013-08-21 11:45:00,14.53,14.53,14.48,14.49,156100.0,10.6019,10.6019,10.5654,10.5727,156100.0
2013-08-21 11:50:00,14.48,14.49,14.46,14.48,96700.0,10.5654,10.5727,10.5509,10.5654,96700.0
2013-08-21 11:55:00,14.47,14.49,14.47,14.49,76200.0,10.5582,10.5727,10.5582,10.5727,76200.0
2013-08-21 12:00:00,14.49,14.49,14.48,14.49,47900.0,10.5727,10.5727,10.5654,10.5727,47900.0
2013-08-21 12:05:00,14.49,14.49,14.48,14.48,25200.0,10.5727,10.5727,10.5654,10.5654,25200.0
2013-08-21 12:10:00,14.49,14.52,14.48,14.51,155100.0,10.5727,10.5946,10.5654,10.5873,155100.0
2013-08-21 12:15:00,14.52,14.54,14.51,14.54,76800.0,10.5946,10.6092,10.5873,10.6092,76800.0
2013-08-21 12:20:00,14.54,14.54,14.53,14.54,25900.0,10.6092,10.6092,10.6019,10.6092,25900.0
2013-08-21 12:25:00,14.54,14.57,14.53,14.57,103200.0,10.6092,10.6311,10.6019,10.6311,103200.0
2013-08-21 12:30:00,14.57,14.57,14.55,14.56,135500.0,10.6311,10.6311,10.6165,10.6238,135500.0
2013-08-21 12:35:00,14.56,14.58,14.55,14.58,64000.0,10.6238,10.6384,10.6165,10.6384,64000.0
2013-08-21 12:40:00,14.58,14.58,14.57,14.57,22900.0,10.6384,10.6384,10.6311,10.6311,22900.0
2013-08-21 12:45:00,14.57,14.62,14.57,14.61,216000.0,10.6311,10.6676,10.6311,10.6603,216000.0
2013-08-21 12:50:00,14.62,14.63,14.61,14.63,58600.0,10.6676,10.6749,10.6603,10.6749,58600.0
2013-08-21 12:55:00,14.63,14.64,14.62,14.64,75100.0,10.6749,10.6822,10.6676,10.6822,75100.0
2013-08-21 13:00:00,14.64,14.64,14.63,14.63,45700.0,10.6822,10.6822,10.6749,10.6749,45700.0
2013-08-21 13:05:00,14.64,14.64,14.6,14.62,89700.0,10.6822,10.6822,10.653,10.6676,89700.0
2013-08-21 13:10:00,14.62,14.64,14.61,14.64,41600.0,10.6676,10.6822,10.6603,10.6822,41600.0
2013-08-21 13:15:00,14.64,14.65,14.63,14.65,37600.0,10.6822,10.6895,10.6749,10.6895,37600.0
2013-08-21 13:20:00,14.65,14.65,14.63,14.64,47300.0,10.6895,10.6895,10.6749,10.6822,47300.0
2013-08-21 13:25:00,14.64,14.65,14.62,14.64,179200.0,10.6822,10.6895,10.6676,10.6822,179200.0
2013-08-21 13:30:00,14.64,14.65,14.62,14.64,136700.0,10.6822,10.6895,10.6676,10.6822,136700.0
2013-08-21 13:35:00,14.64,14.64,14.63,14.64,22600.0,10.6822,10.6822,10.6749,10.6822,22600.0
2013-08-21 13:40:00,14.64,14.65,14.64,14.65,33000.0,10.6822,10.6895,10.6822,10.6895,33000.0
2013-08-21 13:45:00,14.65,14.65,14.62,14.63,94800.0,10.6895,10.6895,10.6676,10.6749,94800.0
2013-08-21 13:50:00,14.63,14.63,14.61,14.62,60000.0,10.6749,10.6749,10.6603,10.6676,60000.0
2013-08-21 13:55:00,14.61,14.63,14.61,14.63,52700.0,10.6603,10.6749,10.6603,10.6749,52700.0
2013-08-21 14:00:00,14.62,14.63,14.56,14.59,315100.0,10.6676,10.6749,10.6238,10.6457,315100.0
2013-08-21 14:05:00,14.58,14.6,14.54,14.6,220400.0,10.6384,10.653,10.6092,10.653,220400.0
2013-08-21 14:10:00,14.6,14.64,14.59,14.63,91300.0,10.653,10.6822,10.6457,10.6749,91300.0
2013-08-21 14:15:00,14.63,14.65,14.61,14.63,132700.0,10.6749,10.6895,10.6603,10.6749,132700.0
2013-08-21 14:20:00,14.63,14.63,14.58,14.61,157400.0,10.6749,10.6749,10.6384,10.6603,157400.0
2013-08-21 14:25:00,14.61,14.63,14.6,14.62,74200.0,10.6603,10.6749,10.653,10.6676,74200.0
2013-08-21 14:30:00,14.62,14.68,14.62,14.68,172100.0,10.6676,10.7114,10.6676,10.7114,172100.0
2013-08-21 14:35:00,14.68,14.7,14.67,14.68,143900.0,10.7114,10.726,10.7041,10.7114,143900.0
2013-08-21 14:40:00,14.68,14.7,14.64,14.64,383100.0,10.7114,10.726,10.6822,10.6822,383100.0
2013-08-21 14:45:00,14.65,14.67,14.64,14.67,266300.0,10.6895,10.7041,10.6822,10.7041,266300.0
2013-08-21 14:50:00,14.67,14.67,14.65,14.67,80500.0,10.7041,10.7041,10.6895,10.7041,80500.0
2013-08-21 14:55:00,14.66,14.69,14.66,14.67,171900.0,10.6968,10.7187,10.6968,10.7041,171900.0
2013-08-21 15:00:00,14.67,14.67,14.63,14.66,101900.0,10.7041,10.7041,10.6749,10.6968,101900.0
2013-08-21 15:05:00,14.66,14.66,14.64,14.66,71400.0,10.6968,10.6968,10.6822,10.6968,71400.0
2013-08-21 15:10:00,14.66,14.7,14.64,14.7,188800.0,10.6968,10.726,10.6822,10.726,188800.0
2013-08-21 15:15:00,14.69,14.7,14.67,14.69,266800.0,10.7187,10.726,10.7041,10.7187,266800.0
2013-08-21 15:20:00,14.68,14.7,14.66,14.69,107800.0,10.7114,10.726,10.6968,10.7187,107800.0
2013-08-21 15:25:00,14.7,14.71,14.68,14.7,269700.0,10.726,10.7333,10.7114,10.726,269700.0
2013-08-21 15:30:00,14.69,14.71,14.66,14.67,150400.0,10.7187,10.7333,10.6968,10.7041,150400.0
2013-08-21 15:35:00,14.67,14.68,14.63,14.63,101400.0,10.7041,10.7114,10.6749,10.6749,101400.0
2013-08-21 15:40:00,14.64,14.64,14.6,14.62,105900.0,10.6822,10.6822,10.653,10.6676,105900.0
2013-08-21 15:45:00,14.61,14.62,14.58,14.59,240800.0,10.6603,10.6676,10.6384,10.6457,240800.0
2013-08-21 15:50:00,14.58,14.6,14.56,14.56,306600.0,10.6384,10.653,10.6238,10.6238,306600.0
2013-08-21 15:55:00,14.56,14.56,14.52,14.54,704200.0,10.6238,10.6238,10.5946,10.6092,704200.0
2013-08-22 09:30:00,14.6,14.67,14.56,14.66,188400.0,10.653,10.7041,10.6238,10.6968,188400.0
2013-08-22 09:35:00,14.66,14.74,14.65,14.73,116200.0,10.6968,10.7552,10.6895,10.7479,116200.0
2013-08-22 09:40:00,14.74,14.75,14.73,14.74,95900.0,10.7552,10.7625,10.7479,10.7552,95900.0
2013-08-22 09:45:00,14.74,14.76,14.71,14.74,170300.0,10.7552,10.7698,10.7333,10.7552,170300.0
2013-08-22 09:50:00,14.74,14.75,14.71,14.74,122500.0,10.7552,10.7625,10.7333,10.7552,122500.0
2013-08-22 09:55:00,14.74,14.76,14.73,14.73,140100.0,10.7552,10.7698,10.7479,10.7479,140100.0
2013-08-22 10:00:00,14.74,14.76,14.72,14.73,185400.0,10.7552,10.7698,10.7406,10.7479,185400.0
2013-08-22 10:05:00,14.74,14.76,14.73,14.73,86800.0,10.7552,10.7698,10.7479,10.7479,86800.0
2013-08-22 10:10:00,14.74,14.77,14.73,14.77,65600.0,10.7552,10.777,10.7479,10.777,65600.0
2013-08-22 10:15:00,14.76,14.79,14.76,14.79,72300.0,10.7698,10.7916,10.7698,10.7916,72300.0
2013-08-22 10:20:00,14.78,14.79,14.76,14.77,45500.0,10.7843,10.7916,10.7698,10.777,45500.0
2013-08-22 10:25:00,14.77,14.78,14.75,14.75,44700.0,10.777,10.7843,10.7625,10.7625,44700.0
2013-08-22 10:30:00,14.75,14.78,14.74,14.75,68600.0,10.7625,10.7843,10.7552,10.7625,68600.0
2013-08-22 10:35:00,14.74,14.75,14.72,14.75,293600.0,10.7552,10.7625,10.7406,10.7625,293600.0
2013-08-22 10:40:00,14.75,14.76,14.74,14.76,57200.0,10.7625,10.7698,10.7552,10.7698,57200.0
2013-08-22 10:45:00,14.76,14.77,14.74,14.75,36800.0,10.7698,10.777,10.7552,10.7625,36800.0
2013-08-22 10:50:00,14.74,14.75,14.73,14.75,82400.0,10.7552,10.7625,10.7479,10.7625,82400.0
2013-08-22 10:55:00,14.75,14.75,14.73,14.73,56700.0,10.7625,10.7625,10.7479,10.7479,56700.0
2013-08-22 11:00:00,14.73,14.75,14.73,14.73,84600.0,10.7479,10.7625,10.7479,10.7479,84600.0
2013-08-22 11:05:00,14.74,14.74,14.7,14.71,87700.0,10.7552,10.7552,10.726,10.7333,87700.0
2013-08-22 11:10:00,14.72,14.72,14.7,14.7,50800.0,10.7406,10.7406,10.726,10.726,50800.0
2013-08-22 11:15:00,14.7,14.7,14.65,14.67,273000.0,10.726,10.726,10.6895,10.7041,273000.0
2013-08-22 11:20:00,14.68,14.68,14.66,14.67,74100.0,10.7114,10.7114,10.6968,10.7041,74100.0
2013-08-22 11:25:00,14.66,14.66,14.62,14.62,423400.0,10.6968,10.6968,10.6676,10.6676,423400.0
2013-08-22 11:30:00,14.62,14.64,14.62,14.63,57200.0,10.6676,10.6822,10.6676,10.6749,57200.0
2013-08-22 11:35:00,14.64,14.65,14.61,14.61,72300.0,10.6822,10.6895,10.6603,10.6603,72300.0
2013-08-22 11:40:00,14.61,14.62,14.59,14.6,103200.0,10.6603,10.6676,10.6457,10.653,103200.0
2013-08-22 11:45:00,14.6,14.61,14.59,14.6,55100.0,10.653,10.6603,10.6457,10.653,55100.0
2013-08-22 11:50:00,14.61,14.62,14.6,14.62,36200.0,10.6603,10.6676,10.653,10.6676,36200.0
2013-08-22 11:55:00,14.61,14.62,14.58,14.59,108500.0,10.6603,10.6676,10.6384,10.6457,108500.0
2013-08-22 12:00:00,14.6,14.61,14.59,14.6,49000.0,10.653,10.6603,10.6457,10.653,49000.0
2013-08-22 12:05:00,14.6,14.61,14.59,14.59,55900.0,10.653,10.6603,10.6457,10.6457,55900.0
2013-08-22 12:10:00,14.59,14.6,14.58,14.58,54900.0,10.6457,10.653,10.6384,10.6384,54900.0
2013-08-22 12:15:00,14.58,14.59,14.58,14.59,16300.0,10.6384,10.6457,10.6384,10.6457,16300.0
2013-08-22 12:20:00,14.58,14.58,14.54,14.54,86600.0,10.6384,10.6384,10.6092,10.6092,86600.0
2013-08-22 12:25:00,14.54,14.57,14.54,14.56,84400.0,10.6092,10.6311,10.6092,10.6238,84400.0
2013-08-22 12:30:00,14.56,14.58,14.56,14.58,25500.0,10.6238,10.6384,10.6238,10.6384,25500.0
2013-08-22 12:35:00,14.58,14.6,14.58,14.58,40300.0,10.6384,10.653,10.6384,10.6384,40300.0
2013-08-22 12:40:00,14.58,14.59,14.54,14.55,99100.0,10.6384,10.6457,10.6092,10.6165,99100.0
2013-08-22 12:45:00,14.55,14.55,14.54,14.55,35600.0,10.6165,10.6165,10.6092,10.6165,35600.0
2013-08-22 12:50:00,14.54,14.55,14.52,14.52,43000.0,10.6092,10.6165,10.5946,10.5946,43000.0
2013-08-22 12:55:00,14.52,14.53,14.52,14.53,11600.0,10.5946,10.6019,10.5946,10.6019,11600.0
2013-08-22 13:00:00,14.52,14.55,14.52,14.54,43400.0,10.5946,10.6165,10.5946,10.6092,43400.0
2013-08-22 13:05:00,14.54,14.55,14.53,14.54,43900.0,10.6092,10.6165,10.6019,10.6092,43900.0
2013-08-22 13:10:00,14.55,14.58,14.54,14.58,44300.0,10.6165,10.6384,10.6092,10.6384,44300.0
2013-08-22 13:15:00,14.57,14.58,14.56,14.56,72500.0,10.6311,10.6384,10.6238,10.6238,72500.0
2013-08-22 13:20:00,14.56,14.57,14.54,14.54,29200.0,10.6238,10.6311,10.6092,10.6092,29200.0
2013-08-22 13:25:00,14.55,14.55,14.54,14.55,29100.0,10.6165,10.6165,10.6092,10.6165,29100.0
2013-08-22 13:30:00,14.55,14.55,14.54,14.55,33600.0,10.6165,10.6165,10.6092,10.6165,33600.0
2013-08-22 13:35:00,14.55,14.57,14.55,14.57,48600.0,10.6165,10.6311,10.6165,10.6311,48600.0
2013-08-22 13:40:00,14.57,14.57,14.55,14.55,30800.0,10.6311,10.6311,10.6165,10.6165,30800.0
2013-08-22 13:45:00,14.55,14.56,14.52,14.54,91300.0,10.6165,10.6238,10.5946,10.6092,91300.0
2013-08-22 13:50:00,14.55,14.58,14.54,14.57,31500.0,10.6165,10.6384,10.6092,10.6311,31500.0
2013-08-22 13:55:00,14.58,14.58,14.56,14.56,46100.0,10.6384,10.6384,10.6238,10.6238,46100.0
2013-08-22 14:00:00,14.55,14.56,14.54,14.54,60900.0,10.6165,10.6238,10.6092,10.6092,60900.0
2013-08-22 14:05:00,14.54,14.55,14.53,14.54,51000.0,10.6092,10.6165,10.6019,10.6092,51000.0
2013-08-22 14:10:00,14.54,14.54,14.51,14.51,140200.0,10.6092,10.6092,10.5873,10.5873,140200.0
2013-08-22 14:15:00,14.51,14.54,14.5,14.54,68000.0,10.5873,10.6092,10.58,10.6092,68000.0
2013-08-22 14:20:00,14.54,14.55,14.54,14.54,19100.0,10.6092,10.6165,10.6092,10.6092,19100.0
2013-08-22 14:25:00,14.55,14.6,14.54,14.6,37300.0,10.6165,10.653,10.6092,10.653,37300.0
2013-08-22 14:30:00,14.6,14.6,14.56,14.6,89800.0,10.653,10.653,10.6238,10.653,89800.0
2013-08-22 14:35:00,14.59,14.6,14.56,14.59,62500.0,10.6457,10.653,10.6238,10.6457,62500.0
2013-08-22 14:40:00,14.6,14.6,14.56,14.58,59800.0,10.653,10.653,10.6238,10.6384,59800.0
2013-08-22 14:45:00,14.58,14.6,14.57,14.6,23100.0,10.6384,10.653,10.6311,10.653,23100.0
2013-08-22 14:50:00,14.6,14.6,14.57,14.58,38300.0,10.653,10.653,10.6311,10.6384,38300.0
2013-08-22 14:55:00,14.58,14.62,14.57,14.62,74700.0,10.6384,10.6676,10.6311,10.6676,74700.0
2013-08-22 15:00:00,14.62,14.64,14.59,14.62,133000.0,10.6676,10.6822,10.6457,10.6676,133000.0
2013-08-22 15:05:00,14.63,14.67,14.62,14.62,79600.0,10.6749,10.7041,10.6676,10.6676,79600.0
2013-08-22 15:10:00,14.62,14.63,14.6,14.62,52200.0,10.6676,10.6749,10.653,10.6676,52200.0
2013-08-22 15:15:00,14.63,14.64,14.62,14.62,26900.0,10.6749,10.6822,10.6676,10.6676,26900.0
2013-08-22 15:20:00,14.62,14.64,14.61,14.63,46100.0,10.6676,10.6822,10.6603,10.6749,46100.0
2013-08-22 15:25:00,14.64,14.66,14.63,14.64,73700.0,10.6822,10.6968,10.6749,10.6822,73700.0
2013-08-22 15:30:00,14.64,14.64,14.62,14.64,96300.0,10.6822,10.6822,10.6676,10.6822,96300.0
2013-08-22 15:35:00,14.64,14.66,14.63,14.63,130700.0,10.6822,10.6968,10.6749,10.6749,130700.0
2013-08-22 15:40:00,14.64,14.64,14.61,14.63,110700.0,10.6822,10.6822,10.6603,10.6749,110700.0
2013-08-22 15:45:00,14.64,14.65,14.63,14.63,97800.0,10.6822,10.6895,10.6749,10.6749,97800.0
2013-08-22 15:50:00,14.63,14.64,14.6,14.61,264000.0,10.6749,10.6822,10.653,10.6603,264000.0
2013-08-22 15:55:00,14.62,14.63,14.61,14.63,405900.0,10.6676,10.6749,10.6603,10.6749,405900.0
2013-08-23 09:30:00,14.71,14.71,14.68,14.71,112500.0,10.7333,10.7333,10.7114,10.7333,112500.0
2013-08-23 09:35:00,14.7,14.72,14.68,14.71,38200.0,10.726,10.7406,10.7114,10.7333,38200.0
2013-08-23 09:40:00,14.71,14.71,14.65,14.66,70000.0,10.7333,10.7333,10.6895,10.6968,70000.0
2013-08-23 09:45:00,14.66,14.71,14.65,14.7,62400.0,10.6968,10.7333,10.6895,10.726,62400.0
2013-08-23 09:50:00,14.7,14.71,14.65,14.67,96800.0,10.726,10.7333,10.6895,10.7041,96800.0
2013-08-23 09:55:00,14.66,14.7,14.65,14.69,72100.0,10.6968,10.726,10.6895,10.7187,72100.0
2013-08-23 10:00:00,14.68,14.71,14.65,14.66,99000.0,10.7114,10.7333,10.6895,10.6968,99000.0
2013-08-23 10:05:00,14.66,14.66,14.62,14.65,98200.0,10.6968,10.6968,10.6676,10.6895,98200.0
2013-08-23 10:10:00,14.65,14.66,14.62,14.64,110100.0,10.6895,10.6968,10.6676,10.6822,110100.0
2013-08-23 10:15:00,14.63,14.63,14.61,14.61,113500.0,10.6749,10.6749,10.6603,10.6603,113500.0
2013-08-23 10:20:00,14.62,14.63,14.61,14.63,109300.0,10.6676,10.6749,10.6603,10.6749,109300.0
2013-08-23 10:25:00,14.63,14.65,14.61,14.62,116900.0,10.6749,10.6895,10.6603,10.6676,116900.0
2013-08-23 10:30:00,14.62,14.65,14.62,14.65,143000.0,10.6676,10.6895,10.6676,10.6895,143000.0
2013-08-23 10:35:00,14.65,14.66,14.64,14.65,80000.0,10.6895,10.6968,10.6822,10.6895,80000.0
2013-08-23 10:40:00,14.66,14.7,14.65,14.7,159600.0,10.6968,10.726,10.6895,10.726,159600.0
2013-08-23 10:45:00,14.7,14.71,14.68,14.7,150700.0,10.726,10.7333,10.7114,10.726,150700.0
2013-08-23 10:50:00,14.7,14.71,14.69,14.71,105200.0,10.726,10.7333,10.7187,10.7333,105200.0
2013-08-23 10:55:00,14.71,14.74,14.7,14.74,70800.0,10.7333,10.7552,10.726,10.7552,70800.0
2013-08-23 11:00:00,14.73,14.75,14.73,14.74,98300.0,10.7479,10.7625,10.7479,10.7552,98300.0
2013-08-23 11:05:00,14.74,14.74,14.72,14.74,42300.0,10.7552,10.7552,10.7406,10.7552,42300.0
2013-08-23 11:10:00,14.75,14.75,14.72,14.73,53700.0,10.7625,10.7625,10.7406,10.7479,53700.0
2013-08-23 11:15:00,14.74,14.76,14.73,14.76,51000.0,10.7552,10.7698,10.7479,10.7698,51000.0
2013-08-23 11:20:00,14.76,14.76,14.74,14.75,45700.0,10.7698,10.7698,10.7552,10.7625,45700.0
2013-08-23 11:25:00,14.75,14.77,14.74,14.77,55300.0,10.7625,10.777,10.7552,10.777,55300.0
2013-08-23 11:30:00,14.76,14.77,14.74,14.76,101700.0,10.7698,10.777,10.7552,10.7698,101700.0
2013-08-23 11:35:00,14.75,14.77,14.75,14.77,33000.0,10.7625,10.777,10.7625,10.777,33000.0
2013-08-23 11:40:00,14.76,14.78,14.76,14.77,85900.0,10.7698,10.7843,10.7698,10.777,85900.0
2013-08-23 11:45:00,14.77,14.77,14.76,14.77,14500.0,10.777,10.777,10.7698,10.777,14500.0
2013-08-23 11:50:00,14.77,14.77,14.73,14.73,76000.0,10.777,10.777,10.7479,10.7479,76000.0
2013-08-23 11:55:00,14.73,14.74,14.72,14.72,46500.0,10.7479,10.7552,10.7406,10.7406,46500.0
2013-08-23 12:00:00,14.72,14.74,14.72,14.72,68800.0,10.7406,10.7552,10.7406,10.7406,68800.0
2013-08-23 12:05:00,14.72,14.74,14.72,14.73,48500.0,10.7406,10.7552,10.7406,10.7479,48500.0
2013-08-23 12:10:00,14.73,14.74,14.73,14.73,59100.0,10.7479,10.7552,10.7479,10.7479,59100.0
2013-08-23 12:15:00,14.73,14.74,14.72,14.73,72200.0,10.7479,10.7552,10.7406,10.7479,72200.0
2013-08-23 12:20:00,14.73,14.74,14.72,14.74,157500.0,10.7479,10.7552,10.7406,10.7552,157500.0
2013-08-23 12:25:00,14.74,14.76,14.73,14.76,49900.0,10.7552,10.7698,10.7479,10.7698,49900.0
2013-08-23 12:30:00,14.76,14.77,14.75,14.77,42900.0,10.7698,10.777,10.7625,10.777,42900.0
2013-08-23 12:35:00,14.77,14.79,14.77,14.79,131200.0,10.777,10.7916,10.777,10.7916,131200.0
2013-08-23 12:40:00,14.78,14.79,14.78,14.79,66800.0,10.7843,10.7916,10.7843,10.7916,66800.0
2013-08-23 12:45:00,14.79,14.79,14.76,14.77,168600.0,10.7916,10.7916,10.7698,10.777,168600.0
2013-08-23 12:50:00,14.76,14.78,14.75,14.77,123700.0,10.7698,10.7843,10.7625,10.777,123700.0
2013-08-23 12:55:00,14.78,14.78,14.77,14.77,22900.0,10.7843,10.7843,10.777,10.777,22900.0
2013-08-23 13:00:00,14.78,14.79,14.77,14.78,63000.0,10.7843,10.7916,10.777,10.7843,63000.0
2013-08-23 13:05:00,14.78,14.79,14.77,14.77,101800.0,10.7843,10.7916,10.777,10.777,101800.0
2013-08-23 13:10:00,14.77,14.78,14.77,14.77,13300.0,10.777,10.7843,10.777,10.777,13300.0
2013-08-23 13:15:00,14.77,14.78,14.77,14.77,50100.0,10.777,10.7843,10.777,10.777,50100.0
2013-08-23 13:20:00,14.78,14.78,14.77,14.78,21600.0,10.7843,10.7843,10.777,10.7843,21600.0
2013-08-23 13:25:00,14.77,14.79,14.77,14.78,43300.0,10.777,10.7916,10.777,10.7843,43300.0
2013-08-23 13:30:00,14.78,14.79,14.78,14.78,25800.0,10.7843,10.7916,10.7843,10.7843,25800.0
2013-08-23 13:35:00,14.79,14.79,14.78,14.78,27600.0,10.7916,10.7916,10.7843,10.7843,27600.0
2013-08-23 13:40:00,14.79,14.79,14.78,14.79,23600.0,10.7916,10.7916,10.7843,10.7916,23600.0
2013-08-23 13:45:00,14.79,14.79,14.78,14.78,21200.0,10.7916,10.7916,10.7843,10.7843,21200.0
2013-08-23 13:50:00,14.79,14.79,14.78,14.78,30900.0,10.7916,10.7916,10.7843,10.7843,30900.0
2013-08-23 13:55:00,14.78,14.79,14.75,14.76,146200.0,10.7843,10.7916,10.7625,10.7698,146200.0
2013-08-23 14:00:00,14.77,14.77,14.76,14.76,34000.0,10.777,10.777,10.7698,10.7698,34000.0
2013-08-23 14:05:00,14.75,14.76,14.75,14.75,23700.0,10.7625,10.7698,10.7625,10.7625,23700.0
2013-08-23 14:10:00,14.75,14.76,14.75,14.76,13400.0,10.7625,10.7698,10.7625,10.7698,13400.0
2013-08-23 14:15:00,14.76,14.76,14.74,14.75,39600.0,10.7698,10.7698,10.7552,10.7625,39600.0
2013-08-23 14:20:00,14.74,14.75,14.74,14.75,15500.0,10.7552,10.7625,10.7552,10.7625,15500.0
2013-08-23 14:25:00,14.74,14.75,14.74,14.74,32400.0,10.7552,10.7625,10.7552,10.7552,32400.0
2013-08-23 14:30:00,14.74,14.75,14.74,14.74,39900.0,10.7552,10.7625,10.7552,10.7552,39900.0
2013-08-23 14:35:00,14.74,14.75,14.74,14.74,31700.0,10.7552,10.7625,10.7552,10.7552,31700.0
2013-08-23 14:40:00,14.75,14.75,14.74,14.75,17900.0,10.7625,10.7625,10.7552,10.7625,17900.0
2013-08-23 14:45:00,14.74,14.75,14.73,14.74,198700.0,10.7552,10.7625,10.7479,10.7552,198700.0
2013-08-23 14:50:00,14.74,14.75,14.73,14.74,57700.0,10.7552,10.7625,10.7479,10.7552,57700.0
2013-08-23 14:55:00,14.74,14.75,14.74,14.74,17200.0,10.7552,10.7625,10.7552,10.7552,17200.0
2013-08-23 15:00:00,14.75,14.75,14.74,14.74,35000.0,10.7625,10.7625,10.7552,10.7552,35000.0
2013-08-23 15:05:00,14.75,14.76,14.74,14.76,67100.0,10.7625,10.7698,10.7552,10.7698,67100.0
2013-08-23 15:10:00,14.76,14.77,14.76,14.77,73200.0,10.7698,10.777,10.7698,10.777,73200.0
2013-08-23 15:15:00,14.77,14.77,14.76,14.76,24800.0,10.777,10.777,10.7698,10.7698,24800.0
2013-08-23 15:20:00,14.76,14.77,14.76,14.77,38000.0,10.7698,10.777,10.7698,10.777,38000.0
2013-08-23 15:25:00,14.77,14.77,14.76,14.76,40800.0,10.777,10.777,10.7698,10.7698,40800.0
2013-08-23 15:30:00,14.77,14.77,14.76,14.77,73800.0,10.777,10.777,10.7698,10.777,73800.0
2013-08-23 15:35:00,14.76,14.76,14.75,14.75,83100.0,10.7698,10.7698,10.7625,10.7625,83100.0
2013-08-23 15:40:00,14.76,14.76,14.75,14.76,87500.0,10.7698,10.7698,10.7625,10.7698,87500.0
2013-08-23 15:45:00,14.76,14.79,14.76,14.78,223500.0,10.7698,10.7916,10.7698,10.7843,223500.0
2013-08-23 15:50:00,14.79,14.79,14.76,14.76,235900.0,10.7916,10.7916,10.7698,10.7698,235900.0
2013-08-23 15:55:00,14.77,14.8,14.76,14.77,624900.0,10.777,10.7989,10.7698,10.777,624900.0
2013-08-26 09:30:00,14.76,14.79,14.75,14.78,99600.0,10.7698,10.7916,10.7625,10.7843,99600.0
2013-08-26 09:35:00,14.78,14.8,14.76,14.79,62000.0,10.7843,10.7989,10.7698,10.7916,62000.0
2013-08-26 09:40:00,14.8,14.84,14.8,14.82,87800.0,10.7989,10.8281,10.7989,10.8135,87800.0
2013-08-26 09:45:00,14.82,14.85,14.81,14.83,279800.0,10.8135,10.8354,10.8062,10.8208,279800.0
2013-08-26 09:50:00,14.83,14.83,14.8,14.8,67400.0,10.8208,10.8208,10.7989,10.7989,67400.0
2013-08-26 09:55:00,14.8,14.81,14.8,14.81,23100.0,10.7989,10.8062,10.7989,10.8062,23100.0
2013-08-26 10:00:00,14.81,14.82,14.8,14.82,67100.0,10.8062,10.8135,10.7989,10.8135,67100.0
2013-08-26 10:05:00,14.81,14.83,14.79,14.8,143700.0,10.8062,10.8208,10.7916,10.7989,143700.0
2013-08-26 10:10:00,14.8,14.82,14.8,14.8,33700.0,10.7989,10.8135,10.7989,10.7989,33700.0
2013-08-26 10:15:00,14.8,14.81,14.78,14.78,82200.0,10.7989,10.8062,10.7843,10.7843,82200.0
2013-08-26 10:20:00,14.78,14.79,14.78,14.79,21100.0,10.7843,10.7916,10.7843,10.7916,21100.0
2013-08-26 10:25:00,14.79,14.83,14.79,14.82,97800.0,10.7916,10.8208,10.7916,10.8135,97800.0
2013-08-26 10:30:00,14.82,14.84,14.81,14.81,72100.0,10.8135,10.8281,10.8062,10.8062,72100.0
2013-08-26 10:35:00,14.82,14.83,14.81,14.82,43000.0,10.8135,10.8208,10.8062,10.8135,43000.0
2013-08-26 10:40:00,14.82,14.83,14.81,14.82,26200.0,10.8135,10.8208,10.8062,10.8135,26200.0
2013-08-26 10:45:00,14.82,14.84,14.8,14.83,157700.0,10.8135,10.8281,10.7989,10.8208,157700.0
2013-08-26 10:50:00,14.84,14.84,14.82,14.84,30000.0,10.8281,10.8281,10.8135,10.8281,30000.0
2013-08-26 10:55:00,14.84,14.85,14.83,14.84,69000.0,10.8281,10.8354,10.8208,10.8281,69000.0
2013-08-26 11:00:00,14.85,14.86,14.84,14.84,51600.0,10.8354,10.8427,10.8281,10.8281,51600.0
2013-08-26 11:05:00,14.85,14.85,14.84,14.85,53300.0,10.8354,10.8354,10.8281,10.8354,53300.0
2013-08-26 11:10:00,14.85,14.88,14.85,14.88,71900.0,10.8354,10.8573,10.8354,10.8573,71900.0
2013-08-26 11:15:00,14.88,14.89,14.88,14.89,60700.0,10.8573,10.8646,10.8573,10.8646,60700.0
2013-08-26 11:20:00,14.89,14.9,14.88,14.9,61000.0,10.8646,10.8719,10.8573,10.8719,61000.0
2013-08-26 11:25:00,14.89,14.9,14.89,14.89,15100.0,10.8646,10.8719,10.8646,10.8646,15100.0
2013-08-26 11:30:00,14.9,14.92,14.89,14.9,141700.0,10.8719,10.8865,10.8646,10.8719,141700.0
2013-08-26 11:35:00,14.91,14.91,14.9,14.91,16100.0,10.8792,10.8792,10.8719,10.8792,16100.0
2013-08-26 11:40:00,14.9,14.91,14.88,14.89,53600.0,10.8719,10.8792,10.8573,10.8646,53600.0
2013-08-26 11:45:00,14.89,14.89,14.88,14.88,19300.0,10.8646,10.8646,10.8573,10.8573,19300.0
2013-08-26 11:50:00,14.88,14.89,14.87,14.88,49000.0,10.8573,10.8646,10.85,10.8573,49000.0
2013-08-26 11:55:00,14.87,14.88,14.86,14.86,25900.0,10.85,10.8573,10.8427,10.8427,25900.0
2013-08-26 12:00:00,14.87,14.88,14.86,14.87,93700.0,10.85,10.8573,10.8427,10.85,93700.0
2013-08-26 12:05:00,14.88,14.88,14.86,14.87,34900.0,10.8573,10.8573,10.8427,10.85,34900.0
2013-08-26 12:10:00,14.87,14.87,14.86,14.86,9500.0,10.85,10.85,10.8427,10.8427,9500.0
2013-08-26 12:15:00,14.87,14.88,14.86,14.88,98900.0,10.85,10.8573,10.8427,10.8573,98900.0
2013-08-26 12:20:00,14.87,14.88,14.87,14.88,29400.0,10.85,10.8573,10.85,10.8573,29400.0
2013-08-26 12:25:00,14.87,14.88,14.87,14.87,23300.0,10.85,10.8573,10.85,10.85,23300.0
2013-08-26 12:30:00,14.87,14.88,14.86,14.86,82300.0,10.85,10.8573,10.8427,10.8427,82300.0
2013-08-26 12:35:00,14.87,14.87,14.85,14.85,20400.0,10.85,10.85,10.8354,10.8354,20400.0
2013-08-26 12:40:00,14.85,14.86,14.84,14.84,47300.0,10.8354,10.8427,10.8281,10.8281,47300.0
2013-08-26 12:45:00,14.84,14.85,14.84,14.84,6200.0,10.8281,10.8354,10.8281,10.8281,6200.0
2013-08-26 12:50:00,14.84,14.86,14.84,14.86,55000.0,10.8281,10.8427,10.8281,10.8427,55000.0
2013-08-26 12:55:00,14.86,14.87,14.86,14.87,37300.0,10.8427,10.85,10.8427,10.85,37300.0
2013-08-26 13:00:00,14.87,14.88,14.86,14.87,24200.0,10.85,10.8573,10.8427,10.85,24200.0
2013-08-26 13:05:00,14.88,14.88,14.87,14.88,9500.0,10.8573,10.8573,10.85,10.8573,9500.0
2013-08-26 13:10:00,14.88,14.89,14.87,14.88,31600.0,10.8573,10.8646,10.85,10.8573,31600.0
2013-08-26 13:15:00,14.88,14.89,14.88,14.89,11000.0,10.8573,10.8646,10.8573,10.8646,11000.0
2013-08-26 13:20:00,14.88,14.89,14.88,14.89,6900.0,10.8573,10.8646,10.8573,10.8646,6900.0
2013-08-26 13:25:00,14.88,14.89,14.86,14.86,77000.0,10.8573,10.8646,10.8427,10.8427,77000.0
2013-08-26 13:30:00,14.87,14.87,14.86,14.86,19700.0,10.85,10.85,10.8427,10.8427,19700.0
2013-08-26 13:35:00,14.87,14.87,14.84,14.85,48700.0,10.85,10.85,10.8281,10.8354,48700.0
2013-08-26 13:40:00,14.84,14.84,14.83,14.83,31100.0,10.8281,10.8281,10.8208,10.8208,31100.0
2013-08-26 13:45:00,14.84,14.85,14.83,14.84,29100.0,10.8281,10.8354,10.8208,10.8281,29100.0
2013-08-26 13:50:00,14.85,14.85,14.84,14.84,20500.0,10.8354,10.8354,10.8281,10.8281,20500.0
2013-08-26 13:55:00,14.84,14.86,14.84,14.85,28000.0,10.8281,10.8427,10.8281,10.8354,28000.0
2013-08-26 14:00:00,14.85,14.87,14.85,14.85,74100.0,10.8354,10.85,10.8354,10.8354,74100.0
2013-08-26 14:05:00,14.85,14.86,14.83,14.83,33100.0,10.8354,10.8427,10.8208,10.8208,33100.0
2013-08-26 14:10:00,14.84,14.85,14.83,14.83,63000.0,10.8281,10.8354,10.8208,10.8208,63000.0
2013-08-26 14:15:00,14.83,14.84,14.83,14.84,10800.0,10.8208,10.8281,10.8208,10.8281,10800.0
2013-08-26 14:20:00,14.83,14.84,14.83,14.83,19300.0,10.8208,10.8281,10.8208,10.8208,19300.0
2013-08-26 14:25:00,14.83,14.84,14.83,14.83,15700.0,10.8208,10.8281,10.8208,10.8208,15700.0
2013-08-26 14:30:00,14.84,14.85,14.84,14.85,56100.0,10.8281,10.8354,10.8281,10.8354,56100.0
2013-08-26 14:35:00,14.84,14.85,14.84,14.84,37500.0,10.8281,10.8354,10.8281,10.8281,37500.0
2013-08-26 14:40:00,14.85,14.86,14.85,14.86,73500.0,10.8354,10.8427,10.8354,10.8427,73500.0
2013-08-26 14:45:00,14.86,14.86,14.85,14.86,59900.0,10.8427,10.8427,10.8354,10.8427,59900.0
2013-08-26 14:50:00,14.85,14.86,14.85,14.85,15900.0,10.8354,10.8427,10.8354,10.8354,15900.0
2013-08-26 14:55:00,14.85,14.86,14.85,14.86,41700.0,10.8354,10.8427,10.8354,10.8427,41700.0
2013-08-26 15:00:00,14.86,14.87,14.86,14.86,51400.0,10.8427,10.85,10.8427,10.8427,51400.0
2013-08-26 15:05:00,14.86,14.87,14.86,14.86,35300.0,10.8427,10.85,10.8427,10.8427,35300.0
2013-08-26 15:10:00,14.87,14.87,14.79,14.8,261300.0,10.85,10.85,10.7916,10.7989,261300.0
2013-08-26 15:15:00,14.8,14.82,14.78,14.81,114400.0,10.7989,10.8135,10.7843,10.8062,114400.0
2013-08-26 15:20:00,14.81,14.81,14.76,14.78,143600.0,10.8062,10.8062,10.7698,10.7843,143600.0
2013-08-26 15:25:00,14.77,14.79,14.75,14.78,281300.0,10.777,10.7916,10.7625,10.7843,281300.0
2013-08-26 15:30:00,14.78,14.8,14.77,14.8,116300.0,10.7843,10.7989,10.777,10.7989,116300.0
2013-08-26 15:35:00,14.79,14.8,14.78,14.79,135800.0,10.7916,10.7989,10.7843,10.7916,135800.0
2013-08-26 15:40:00,14.79,14.81,14.76,14.79,211100.0,10.7916,10.8062,10.7698,10.7916,211100.0
2013-08-26 15:45:00,14.79,14.81,14.78,14.78,325000.0,10.7916,10.8062,10.7843,10.7843,325000.0
2013-08-26 15:50:00,14.79,14.8,14.77,14.79,284600.0,10.7916,10.7989,10.777,10.7916,284600.0
2013-08-26 15:55:00,14.78,14.79,14.75,14.75,971900.0,10.7843,10.7916,10.7625,10.7625,971900.0
2013-08-27 09:30:00,14.62,14.62,14.56,14.56,197500.0,10.6676,10.6676,10.6238,10.6238,197500.0
2013-08-27 09:35:00,14.56,14.61,14.55,14.61,139000.0,10.6238,10.6603,10.6165,10.6603,139000.0
2013-08-27 09:40:00,14.61,14.63,14.57,14.59,149500.0,10.6603,10.6749,10.6311,10.6457,149500.0
2013-08-27 09:45:00,14.59,14.6,14.56,14.57,80700.0,10.6457,10.653,10.6238,10.6311,80700.0
2013-08-27 09:50:00,14.57,14.6,14.57,14.58,91400.0,10.6311,10.653,10.6311,10.6384,91400.0
2013-08-27 09:55:00,14.59,14.59,14.55,14.55,81600.0,10.6457,10.6457,10.6165,10.6165,81600.0
2013-08-27 10:00:00,14.55,14.6,14.55,14.57,104000.0,10.6165,10.653,10.6165,10.6311,104000.0
2013-08-27 10:05:00,14.57,14.57,14.54,14.57,120700.0,10.6311,10.6311,10.6092,10.6311,120700.0
2013-08-27 10:10:00,14.57,14.57,14.54,14.54,112800.0,10.6311,10.6311,10.6092,10.6092,112800.0
2013-08-27 10:15:00,14.54,14.55,14.52,14.52,121900.0,10.6092,10.6165,10.5946,10.5946,121900.0
2013-08-27 10:20:00,14.52,14.52,14.5,14.51,94800.0,10.5946,10.5946,10.58,10.5873,94800.0
2013-08-27 10:25:00,14.5,14.51,14.46,14.48,155700.0,10.58,10.5873,10.5509,10.5654,155700.0
2013-08-27 10:30:00,14.47,14.51,14.47,14.49,108300.0,10.5582,10.5873,10.5582,10.5727,108300.0
2013-08-27 10:35:00,14.48,14.5,14.47,14.5,74300.0,10.5654,10.58,10.5582,10.58,74300.0
2013-08-27 10:40:00,14.5,14.52,14.49,14.52,135400.0,10.58,10.5946,10.5727,10.5946,135400.0
2013-08-27 10:45:00,14.51,14.51,14.47,14.48,55500.0,10.5873,10.5873,10.5582,10.5654,55500.0
2013-08-27 10:50:00,14.48,14.49,14.46,14.46,310300.0,10.5654,10.5727,10.5509,10.5509,310300.0
2013-08-27 10:55:00,14.47,14.51,14.46,14.48,405000.0,10.5582,10.5873,10.5509,10.5654,405000.0
2013-08-27 11:00:00,14.48,14.49,14.46,14.48,48100.0,10.5654,10.5727,10.5509,10.5654,48100.0
2013-08-27 11:05:00,14.47,14.49,14.44,14.46,509400.0,10.5582,10.5727,10.5363,10.5509,509400.0
2013-08-27 11:10:00,14.45,14.46,14.44,14.44,58400.0,10.5436,10.5509,10.5363,10.5363,58400.0
2013-08-27 11:15:00,14.44,14.44,14.42,14.44,174500.0,10.5363,10.5363,10.5217,10.5363,174500.0
2013-08-27 11:20:00,14.44,14.44,14.42,14.43,105500.0,10.5363,10.5363,10.5217,10.529,105500.0
2013-08-27 11:25:00,14.43,14.45,14.43,14.44,90400.0,10.529,10.5436,10.529,10.5363,90400.0
2013-08-27 11:30:00,14.45,14.46,14.43,14.44,100900.0,10.5436,10.5509,10.529,10.5363,100900.0
2013-08-27 11:35:00,14.43,14.43,14.41,14.42,66100.0,10.529,10.529,10.5144,10.5217,66100.0
2013-08-27 11:40:00,14.42,14.44,14.4,14.41,157600.0,10.5217,10.5363,10.5071,10.5144,157600.0
2013-08-27 11:45:00,14.41,14.42,14.4,14.4,76600.0,10.5144,10.5217,10.5071,10.5071,76600.0
2013-08-27 11:50:00,14.4,14.4,14.36,14.37,236200.0,10.5071,10.5071,10.4779,10.4852,236200.0
2013-08-27 11:55:00,14.36,14.38,14.36,14.38,189700.0,10.4779,10.4925,10.4779,10.4925,189700.0
2013-08-27 12:00:00,14.37,14.39,14.36,14.37,123100.0,10.4852,10.4998,10.4779,10.4852,123100.0
2013-08-27 12:05:00,14.36,14.36,14.34,14.34,105000.0,10.4779,10.4779,10.4633,10.4633,105000.0
2013-08-27 12:10:00,14.34,14.35,14.32,14.33,166700.0,10.4633,10.4706,10.4487,10.456,166700.0
2013-08-27 12:15:00,14.34,14.35,14.33,14.35,145100.0,10.4633,10.4706,10.456,10.4706,145100.0
2013-08-27 12:20:00,14.35,14.38,14.35,14.38,104400.0,10.4706,10.4925,10.4706,10.4925,104400.0
2013-08-27 12:25:00,14.38,14.4,14.37,14.39,94700.0,10.4925,10.5071,10.4852,10.4998,94700.0
2013-08-27 12:30:00,14.39,14.39,14.37,14.37,77100.0,10.4998,10.4998,10.4852,10.4852,77100.0
2013-08-27 12:35:00,14.38,14.4,14.37,14.38,127500.0,10.4925,10.5071,10.4852,10.4925,127500.0
2013-08-27 12:40:00,14.38,14.39,14.35,14.37,100700.0,10.4925,10.4998,10.4706,10.4852,100700.0
2013-08-27 12:45:00,14.37,14.38,14.35,14.38,87700.0,10.4852,10.4925,10.4706,10.4925,87700.0
2013-08-27 12:50:00,14.38,14.38,14.36,14.38,35600.0,10.4925,10.4925,10.4779,10.4925,35600.0
2013-08-27 12:55:00,14.38,14.38,14.36,14.37,113900.0,10.4925,10.4925,10.4779,10.4852,113900.0
2013-08-27 13:00:00,14.37,14.38,14.35,14.37,112000.0,10.4852,10.4925,10.4706,10.4852,112000.0
2013-08-27 13:05:00,14.37,14.38,14.37,14.38,46200.0,10.4852,10.4925,10.4852,10.4925,46200.0
2013-08-27 13:10:00,14.37,14.38,14.36,14.36,80700.0,10.4852,10.4925,10.4779,10.4779,80700.0
2013-08-27 13:15:00,14.37,14.37,14.35,14.36,66200.0,10.4852,10.4852,10.4706,10.4779,66200.0
2013-08-27 13:20:00,14.35,14.35,14.33,14.35,112400.0,10.4706,10.4706,10.456,10.4706,112400.0
2013-08-27 13:25:00,14.35,14.35,14.32,14.34,122500.0,10.4706,10.4706,10.4487,10.4633,122500.0
2013-08-27 13:30:00,14.34,14.35,14.33,14.34,112300.0,10.4633,10.4706,10.456,10.4633,112300.0
2013-08-27 13:35:00,14.35,14.36,14.34,14.35,75400.0,10.4706,10.4779,10.4633,10.4706,75400.0
2013-08-27 13:40:00,14.36,14.36,14.34,14.35,91100.0,10.4779,10.4779,10.4633,10.4706,91100.0
2013-08-27 13:45:00,14.35,14.36,14.33,14.34,92900.0,10.4706,10.4779,10.456,10.4633,92900.0
2013-08-27 13:50:00,14.35,14.35,14.32,14.33,88000.0,10.4706,10.4706,10.4487,10.456,88000.0
2013-08-27 13:55:00,14.32,14.33,14.3,14.32,122000.0,10.4487,10.456,10.4341,10.4487,122000.0
2013-08-27 14:00:00,14.32,14.32,14.29,14.29,97400.0,10.4487,10.4487,10.4268,10.4268,97400.0
2013-08-27 14:05:00,14.29,14.3,14.28,14.29,170700.0,10.4268,10.4341,10.4195,10.4268,170700.0
2013-08-27 14:10:00,14.28,14.29,14.25,14.26,101400.0,10.4195,10.4268,10.3976,10.4049,101400.0
2013-08-27 14:15:00,14.26,14.28,14.25,14.26,131900.0,10.4049,10.4195,10.3976,10.4049,131900.0
2013-08-27 14:20:00,14.27,14.27,14.25,14.25,46000.0,10.4122,10.4122,10.3976,10.3976,46000.0
2013-08-27 14:25:00,14.26,14.27,14.22,14.26,212100.0,10.4049,10.4122,10.3757,10.4049,212100.0
2013-08-27 14:30:00,14.27,14.28,14.26,14.27,116200.0,10.4122,10.4195,10.4049,10.4122,116200.0
2013-08-27 14:35:00,14.27,14.29,14.26,14.27,189600.0,10.4122,10.4268,10.4049,10.4122,189600.0
2013-08-27 14:40:00,14.28,14.3,14.26,14.28,159600.0,10.4195,10.4341,10.4049,10.4195,159600.0
2013-08-27 14:45:00,14.29,14.3,14.28,14.29,65300.0,10.4268,10.4341,10.4195,10.4268,65300.0
2013-08-27 14:50:00,14.29,14.29,14.26,14.26,82800.0,10.4268,10.4268,10.4049,10.4049,82800.0
2013-08-27 14:55:00,14.26,14.28,14.26,14.28,98300.0,10.4049,10.4195,10.4049,10.4195,98300.0
2013-08-27 15:00:00,14.28,14.29,14.27,14.29,200700.0,10.4195,10.4268,10.4122,10.4268,200700.0
2013-08-27 15:05:00,14.3,14.3,14.29,14.3,98500.0,10.4341,10.4341,10.4268,10.4341,98500.0
2013-08-27 15:10:00,14.29,14.29,14.25,14.26,207300.0,10.4268,10.4268,10.3976,10.4049,207300.0
2013-08-27 15:15:00,14.26,14.26,14.23,14.24,163300.0,10.4049,10.4049,10.383,10.3903,163300.0
2013-08-27 15:20:00,14.24,14.26,14.23,14.24,235700.0,10.3903,10.4049,10.383,10.3903,235700.0
2013-08-27 15:25:00,14.24,14.25,14.22,14.24,283600.0,10.3903,10.3976,10.3757,10.3903,283600.0
2013-08-27 15:30:00,14.23,14.24,14.2,14.22,293800.0,10.383,10.3903,10.3611,10.3757,293800.0
2013-08-27 15:35:00,14.21,14.23,14.2,14.22,217100.0,10.3684,10.383,10.3611,10.3757,217100.0
2013-08-27 15:40:00,14.22,14.23,14.21,14.22,247100.0,10.3757,10.383,10.3684,10.3757,247100.0
2013-08-27 15:45:00,14.23,14.23,14.22,14.22,264100.0,10.383,10.383,10.3757,10.3757,264100.0
2013-08-27 15:50:00,14.23,14.23,14.2,14.21,372600.0,10.383,10.383,10.3611,10.3684,372600.0
2013-08-27 15:55:00,14.21,14.22,14.2,14.21,796100.0,10.3684,10.3757,10.3611,10.3684,796100.0
2013-08-28 09:30:00,14.15,14.2,14.1,14.2,204500.0,10.3975,10.4343,10.3608,10.4343,204500.0
2013-08-28 09:35:00,14.2,14.25,14.19,14.23,106900.0,10.4343,10.471,10.4269,10.4563,106900.0
2013-08-28 09:40:00,14.23,14.25,14.23,14.23,149800.0,10.4563,10.471,10.4563,10.4563,149800.0
2013-08-28 09:45:00,14.24,14.3,14.22,14.3,98200.0,10.4637,10.5077,10.449,10.5077,98200.0
2013-08-28 09:50:00,14.29,14.3,14.23,14.24,75200.0,10.5004,10.5077,10.4563,10.4637,75200.0
2013-08-28 09:55:00,14.24,14.24,14.21,14.23,93300.0,10.4637,10.4637,10.4416,10.4563,93300.0
2013-08-28 10:00:00,14.23,14.25,14.21,14.21,87200.0,10.4563,10.471,10.4416,10.4416,87200.0
2013-08-28 10:05:00,14.21,14.23,14.19,14.19,72200.0,10.4416,10.4563,10.4269,10.4269,72200.0
2013-08-28 10:10:00,14.19,14.22,14.19,14.21,61500.0,10.4269,10.449,10.4269,10.4416,61500.0
2013-08-28 10:15:00,14.21,14.24,14.21,14.24,46300.0,10.4416,10.4637,10.4416,10.4637,46300.0
2013-08-28 10:20:00,14.23,14.24,14.21,14.24,90600.0,10.4563,10.4637,10.4416,10.4637,90600.0
2013-08-28 10:25:00,14.24,14.24,14.22,14.22,62900.0,10.4637,10.4637,10.449,10.449,62900.0
2013-08-28 10:30:00,14.23,14.23,14.18,14.21,114100.0,10.4563,10.4563,10.4196,10.4416,114100.0
2013-08-28 10:35:00,14.22,14.23,14.2,14.21,76400.0,10.449,10.4563,10.4343,10.4416,76400.0
2013-08-28 10:40:00,14.21,14.21,14.19,14.2,49600.0,10.4416,10.4416,10.4269,10.4343,49600.0
2013-08-28 10:45:00,14.2,14.21,14.17,14.17,87800.0,10.4343,10.4416,10.4122,10.4122,87800.0
2013-08-28 10:50:00,14.17,14.18,14.14,14.17,182700.0,10.4122,10.4196,10.3902,10.4122,182700.0
2013-08-28 10:55:00,14.17,14.19,14.17,14.19,51800.0,10.4122,10.4269,10.4122,10.4269,51800.0
2013-08-28 11:00:00,14.19,14.21,14.17,14.18,89600.0,10.4269,10.4416,10.4122,10.4196,89600.0
2013-08-28 11:05:00,14.18,14.18,14.16,14.18,62200.0,10.4196,10.4196,10.4049,10.4196,62200.0
2013-08-28 11:10:00,14.17,14.2,14.17,14.19,50500.0,10.4122,10.4343,10.4122,10.4269,50500.0
2013-08-28 11:15:00,14.19,14.19,14.15,14.16,71500.0,10.4269,10.4269,10.3975,10.4049,71500.0
2013-08-28 11:20:00,14.16,14.19,14.15,14.19,104300.0,10.4049,10.4269,10.3975,10.4269,104300.0
2013-08-28 11:25:00,14.19,14.19,14.17,14.17,70500.0,10.4269,10.4269,10.4122,10.4122,70500.0
2013-08-28 11:30:00,14.17,14.18,14.16,14.17,60200.0,10.4122,10.4196,10.4049,10.4122,60200.0
2013-08-28 11:35:00,14.17,14.19,14.16,14.17,56000.0,10.4122,10.4269,10.4049,10.4122,56000.0
2013-08-28 11:40:00,14.17,14.18,14.17,14.18,44400.0,10.4122,10.4196,10.4122,10.4196,44400.0
2013-08-28 11:45:00,14.17,14.18,14.16,14.17,45900.0,10.4122,10.4196,10.4049,10.4122,45900.0
2013-08-28 11:50:00,14.17,14.2,14.17,14.19,93600.0,10.4122,10.4343,10.4122,10.4269,93600.0
2013-08-28 11:55:00,14.2,14.22,14.2,14.21,76200.0,10.4343,10.449,10.4343,10.4416,76200.0
2013-08-28 12:00:00,14.21,14.22,14.2,14.21,62300.0,10.4416,10.449,10.4343,10.4416,62300.0
2013-08-28 12:05:00,14.21,14.21,14.2,14.2,67100.0,10.4416,10.4416,10.4343,10.4343,67100.0
2013-08-28 12:10:00,14.2,14.21,14.19,14.2,39400.0,10.4343,10.4416,10.4269,10.4343,39400.0
2013-08-28 12:15:00,14.19,14.21,14.19,14.19,38000.0,10.4269,10.4416,10.4269,10.4269,38000.0
2013-08-28 12:20:00,14.2,14.22,14.19,14.21,46200.0,10.4343,10.449,10.4269,10.4416,46200.0
2013-08-28 12:25:00,14.22,14.23,14.21,14.23,31300.0,10.449,10.4563,10.4416,10.4563,31300.0
2013-08-28 12:30:00,14.23,14.23,14.21,14.21,39000.0,10.4563,10.4563,10.4416,10.4416,39000.0
2013-08-28 12:35:00,14.21,14.23,14.21,14.21,40300.0,10.4416,10.4563,10.4416,10.4416,40300.0
2013-08-28 12:40:00,14.21,14.22,14.19,14.21,58100.0,10.4416,10.449,10.4269,10.4416,58100.0
2013-08-28 12:45:00,14.21,14.22,14.2,14.21,43700.0,10.4416,10.449,10.4343,10.4416,43700.0
2013-08-28 12:50:00,14.21,14.22,14.2,14.21,39300.0,10.4416,10.449,10.4343,10.4416,39300.0
2013-08-28 12:55:00,14.22,14.23,14.21,14.21,51900.0,10.449,10.4563,10.4416,10.4416,51900.0
2013-08-28 13:00:00,14.21,14.23,14.2,14.2,86700.0,10.4416,10.4563,10.4343,10.4343,86700.0
2013-08-28 13:05:00,14.2,14.21,14.19,14.21,39700.0,10.4343,10.4416,10.4269,10.4416,39700.0
2013-08-28 13:10:00,14.2,14.21,14.19,14.2,32800.0,10.4343,10.4416,10.4269,10.4343,32800.0
2013-08-28 13:15:00,14.19,14.2,14.17,14.19,63800.0,10.4269,10.4343,10.4122,10.4269,63800.0
2013-08-28 13:20:00,14.19,14.19,14.18,14.18,7900.0,10.4269,10.4269,10.4196,10.4196,7900.0
2013-08-28 13:25:00,14.19,14.21,14.18,14.21,70400.0,10.4269,10.4416,10.4196,10.4416,70400.0
2013-08-28 13:30:00,14.21,14.21,14.18,14.19,68200.0,10.4416,10.4416,10.4196,10.4269,68200.0
2013-08-28 13:35:00,14.19,14.2,14.18,14.19,43300.0,10.4269,10.4343,10.4196,10.4269,43300.0
2013-08-28 13:40:00,14.18,14.19,14.18,14.18,13400.0,10.4196,10.4269,10.4196,10.4196,13400.0
2013-08-28 13:45:00,14.19,14.2,14.18,14.2,50200.0,10.4269,10.4343,10.4196,10.4343,50200.0
2013-08-28 13:50:00,14.2,14.2,14.18,14.2,88400.0,10.4343,10.4343,10.4196,10.4343,88400.0
2013-08-28 13:55:00,14.2,14.22,14.19,14.21,89200.0,10.4343,10.449,10.4269,10.4416,89200.0
2013-08-28 14:00:00,14.22,14.23,14.21,14.21,82300.0,10.449,10.4563,10.4416,10.4416,82300.0
2013-08-28 14:05:00,14.21,14.22,14.19,14.2,46800.0,10.4416,10.449,10.4269,10.4343,46800.0
2013-08-28 14:10:00,14.2,14.2,14.17,14.19,78800.0,10.4343,10.4343,10.4122,10.4269,78800.0
2013-08-28 14:15:00,14.19,14.19,14.17,14.18,53100.0,10.4269,10.4269,10.4122,10.4196,53100.0
2013-08-28 14:20:00,14.18,14.2,14.18,14.2,21700.0,10.4196,10.4343,10.4196,10.4343,21700.0
2013-08-28 14:25:00,14.2,14.2,14.18,14.2,53300.0,10.4343,10.4343,10.4196,10.4343,53300.0
2013-08-28 14:30:00,14.2,14.2,14.18,14.19,99700.0,10.4343,10.4343,10.4196,10.4269,99700.0
2013-08-28 14:35:00,14.19,14.19,14.16,14.19,91200.0,10.4269,10.4269,10.4049,10.4269,91200.0
2013-08-28 14:40:00,14.19,14.2,14.18,14.18,122600.0,10.4269,10.4343,10.4196,10.4196,122600.0
2013-08-28 14:45:00,14.19,14.19,14.17,14.18,127100.0,10.4269,10.4269,10.4122,10.4196,127100.0
2013-08-28 14:50:00,14.18,14.19,14.17,14.18,34800.0,10.4196,10.4269,10.4122,10.4196,34800.0
2013-08-28 14:55:00,14.18,14.19,14.17,14.17,64200.0,10.4196,10.4269,10.4122,10.4122,64200.0
2013-08-28 15:00:00,14.18,14.18,14.17,14.18,50000.0,10.4196,10.4196,10.4122,10.4196,50000.0
2013-08-28 15:05:00,14.18,14.22,14.17,14.22,143800.0,10.4196,10.449,10.4122,10.449,143800.0
2013-08-28 15:10:00,14.22,14.25,14.22,14.24,146600.0,10.449,10.471,10.449,10.4637,146600.0
2013-08-28 15:15:00,14.23,14.24,14.22,14.22,59400.0,10.4563,10.4637,10.449,10.449,59400.0
2013-08-28 15:20:00,14.23,14.25,14.22,14.22,240500.0,10.4563,10.471,10.449,10.449,240500.0
2013-08-28 15:25:00,14.22,14.23,14.2,14.2,73000.0,10.449,10.4563,10.4343,10.4343,73000.0
2013-08-28 15:30:00,14.2,14.22,14.2,14.21,139700.0,10.4343,10.449,10.4343,10.4416,139700.0
2013-08-28 15:35:00,14.21,14.22,14.19,14.2,85900.0,10.4416,10.449,10.4269,10.4343,85900.0
2013-08-28 15:40:00,14.2,14.2,14.18,14.19,84800.0,10.4343,10.4343,10.4196,10.4269,84800.0
2013-08-28 15:45:00,14.19,14.19,14.16,14.18,275500.0,10.4269,10.4269,10.4049,10.4196,275500.0
2013-08-28 15:50:00,14.17,14.2,14.17,14.19,245500.0,10.4122,10.4343,10.4122,10.4269,245500.0
2013-08-28 15:55:00,14.18,14.19,14.16,14.17,347600.0,10.4196,10.4269,10.4049,10.4122,347600.0
2013-08-29 09:30:00,14.13,14.16,14.08,14.16,175100.0,10.3828,10.4049,10.3461,10.4049,175100.0
2013-08-29 09:35:00,14.16,14.2,14.16,14.18,76100.0,10.4049,10.4343,10.4049,10.4196,76100.0
2013-08-29 09:40:00,14.19,14.2,14.16,14.18,99600.0,10.4269,10.4343,10.4049,10.4196,99600.0
2013-08-29 09:45:00,14.18,14.19,14.17,14.18,173600.0,10.4196,10.4269,10.4122,10.4196,173600.0
2013-08-29 09:50:00,14.17,14.21,14.17,14.21,93600.0,10.4122,10.4416,10.4122,10.4416,93600.0
2013-08-29 09:55:00,14.21,14.23,14.2,14.21,105200.0,10.4416,10.4563,10.4343,10.4416,105200.0
2013-08-29 10:00:00,14.21,14.23,14.2,14.21,83000.0,10.4416,10.4563,10.4343,10.4416,83000.0
2013-08-29 10:05:00,14.21,14.22,14.19,14.21,175700.0,10.4416,10.449,10.4269,10.4416,175700.0
2013-08-29 10:10:00,14.21,14.22,14.18,14.21,139000.0,10.4416,10.449,10.4196,10.4416,139000.0
2013-08-29 10:15:00,14.21,14.22,14.19,14.2,73800.0,10.4416,10.449,10.4269,10.4343,73800.0
2013-08-29 10:20:00,14.2,14.21,14.18,14.2,102100.0,10.4343,10.4416,10.4196,10.4343,102100.0
2013-08-29 10:25:00,14.21,14.24,14.21,14.23,114200.0,10.4416,10.4637,10.4416,10.4563,114200.0
2013-08-29 10:30:00,14.22,14.25,14.22,14.24,92600.0,10.449,10.471,10.449,10.4637,92600.0
2013-08-29 10:35:00,14.24,14.27,14.23,14.26,76800.0,10.4637,10.4857,10.4563,10.4784,76800.0
2013-08-29 10:40:00,14.26,14.26,14.23,14.24,120900.0,10.4784,10.4784,10.4563,10.4637,120900.0
2013-08-29 10:45:00,14.24,14.25,14.22,14.22,68400.0,10.4637,10.471,10.449,10.449,68400.0
2013-08-29 10:50:00,14.22,14.23,14.21,14.22,38300.0,10.449,10.4563,10.4416,10.449,38300.0
2013-08-29 10:55:00,14.23,14.25,14.23,14.24,203200.0,10.4563,10.471,10.4563,10.4637,203200.0
2013-08-29 11:00:00,14.24,14.26,14.22,14.25,807600.0,10.4637,10.4784,10.449,10.471,807600.0
2013-08-29 11:05:00,14.25,14.27,14.25,14.25,346100.0,10.471,10.4857,10.471,10.471,346100.0
2013-08-29 11:10:00,14.25,14.26,14.24,14.25,65000.0,10.471,10.4784,10.4637,10.471,65000.0
2013-08-29 11:15:00,14.25,14.25,14.23,14.24,20000.0,10.471,10.471,10.4563,10.4637,20000.0
2013-08-29 11:20:00,14.23,14.26,14.23,14.23,161800.0,10.4563,10.4784,10.4563,10.4563,161800.0
2013-08-29 11:25:00,14.23,14.24,14.23,14.24,24500.0,10.4563,10.4637,10.4563,10.4637,24500.0
2013-08-29 11:30:00,14.24,14.25,14.23,14.24,71000.0,10.4637,10.471,10.4563,10.4637,71000.0
2013-08-29 11:35:00,14.24,14.24,14.22,14.22,31900.0,10.4637,10.4637,10.449,10.449,31900.0
2013-08-29 11:40:00,14.22,14.23,14.22,14.22,18600.0,10.449,10.4563,10.449,10.449,18600.0
2013-08-29 11:45:00,14.23,14.23,14.21,14.21,45400.0,10.4563,10.4563,10.4416,10.4416,45400.0
2013-08-29 11:50:00,14.21,14.22,14.2,14.21,43300.0,10.4416,10.449,10.4343,10.4416,43300.0
2013-08-29 11:55:00,14.2,14.22,14.19,14.22,138100.0,10.4343,10.449,10.4269,10.449,138100.0
2013-08-29 12:00:00,14.22,14.24,14.22,14.24,119100.0,10.449,10.4637,10.449,10.4637,119100.0
2013-08-29 12:05:00,14.23,14.25,14.23,14.23,51500.0,10.4563,10.471,10.4563,10.4563,51500.0
2013-08-29 12:10:00,14.24,14.24,14.23,14.24,7800.0,10.4637,10.4637,10.4563,10.4637,7800.0
2013-08-29 12:15:00,14.24,14.24,14.22,14.22,59400.0,10.4637,10.4637,10.449,10.449,59400.0
2013-08-29 12:20:00,14.22,14.23,14.22,14.22,11000.0,10.449,10.4563,10.449,10.449,11000.0
2013-08-29 12:25:00,14.23,14.23,14.22,14.22,33400.0,10.4563,10.4563,10.449,10.449,33400.0
2013-08-29 12:30:00,14.23,14.23,14.2,14.21,62200.0,10.4563,10.4563,10.4343,10.4416,62200.0
2013-08-29 12:35:00,14.2,14.22,14.19,14.21,69200.0,10.4343,10.449,10.4269,10.4416,69200.0
2013-08-29 12:40:00,14.22,14.23,14.21,14.22,60800.0,10.449,10.4563,10.4416,10.449,60800.0
2013-08-29 12:45:00,14.21,14.22,14.21,14.21,31700.0,10.4416,10.449,10.4416,10.4416,31700.0
2013-08-29 12:50:00,14.22,14.22,14.21,14.22,28600.0,10.449,10.449,10.4416,10.449,28600.0
2013-08-29 12:55:00,14.22,14.23,14.21,14.22,37200.0,10.449,10.4563,10.4416,10.449,37200.0
2013-08-29 13:00:00,14.22,14.25,14.21,14.24,370800.0,10.449,10.471,10.4416,10.4637,370800.0
2013-08-29 13:05:00,14.25,14.26,14.24,14.25,88000.0,10.471,10.4784,10.4637,10.471,88000.0
2013-08-29 13:10:00,14.25,14.25,14.24,14.25,21000.0,10.471,10.471,10.4637,10.471,21000.0
2013-08-29 13:15:00,14.25,14.25,14.23,14.23,23200.0,10.471,10.471,10.4563,10.4563,23200.0
2013-08-29 13:20:00,14.23,14.25,14.21,14.22,62800.0,10.4563,10.471,10.4416,10.449,62800.0
2013-08-29 13:25:00,14.21,14.22,14.2,14.21,64300.0,10.4416,10.449,10.4343,10.4416,64300.0
2013-08-29 13:30:00,14.21,14.21,14.18,14.18,46900.0,10.4416,10.4416,10.4196,10.4196,46900.0
2013-08-29 13:35:00,14.18,14.2,14.18,14.2,41900.0,10.4196,10.4343,10.4196,10.4343,41900.0
2013-08-29 13:40:00,14.19,14.2,14.18,14.2,57500.0,10.4269,10.4343,10.4196,10.4343,57500.0
2013-08-29 13:45:00,14.2,14.2,14.19,14.2,28500.0,10.4343,10.4343,10.4269,10.4343,28500.0
2013-08-29 13:50:00,14.2,14.2,14.17,14.17,68700.0,10.4343,10.4343,10.4122,10.4122,68700.0
2013-08-29 13:55:00,14.18,14.2,14.18,14.2,179100.0,10.4196,10.4343,10.4196,10.4343,179100.0
2013-08-29 14:00:00,14.19,14.21,14.18,14.2,179800.0,10.4269,10.4416,10.4196,10.4343,179800.0
2013-08-29 14:05:00,14.21,14.21,14.2,14.21,23800.0,10.4416,10.4416,10.4343,10.4416,23800.0
2013-08-29 14:10:00,14.21,14.21,14.19,14.19,35800.0,10.4416,10.4416,10.4269,10.4269,35800.0
2013-08-29 14:15:00,14.19,14.2,14.18,14.19,36500.0,10.4269,10.4343,10.4196,10.4269,36500.0
2013-08-29 14:20:00,14.19,14.21,14.19,14.21,100600.0,10.4269,10.4416,10.4269,10.4416,100600.0
2013-08-29 14:25:00,14.21,14.21,14.19,14.2,49100.0,10.4416,10.4416,10.4269,10.4343,49100.0
2013-08-29 14:30:00,14.21,14.23,14.21,14.23,37300.0,10.4416,10.4563,10.4416,10.4563,37300.0
2013-08-29 14:35:00,14.23,14.23,14.21,14.21,67100.0,10.4563,10.4563,10.4416,10.4416,67100.0
2013-08-29 14:40:00,14.21,14.23,14.2,14.23,206900.0,10.4416,10.4563,10.4343,10.4563,206900.0
2013-08-29 14:45:00,14.23,14.24,14.23,14.23,27000.0,10.4563,10.4637,10.4563,10.4563,27000.0
2013-08-29 14:50:00,14.24,14.24,14.23,14.24,19400.0,10.4637,10.4637,10.4563,10.4637,19400.0
2013-08-29 14:55:00,14.23,14.24,14.23,14.24,33400.0,10.4563,10.4637,10.4563,10.4637,33400.0
2013-08-29 15:00:00,14.24,14.24,14.21,14.23,83000.0,10.4637,10.4637,10.4416,10.4563,83000.0
2013-08-29 15:05:00,14.22,14.23,14.21,14.23,60800.0,10.449,10.4563,10.4416,10.4563,60800.0
2013-08-29 15:10:00,14.23,14.23,14.21,14.21,43900.0,10.4563,10.4563,10.4416,10.4416,43900.0
2013-08-29 15:15:00,14.22,14.24,14.21,14.22,87900.0,10.449,10.4637,10.4416,10.449,87900.0
2013-08-29 15:20:00,14.23,14.23,14.21,14.21,39300.0,10.4563,10.4563,10.4416,10.4416,39300.0
2013-08-29 15:25:00,14.21,14.21,14.19,14.2,57500.0,10.4416,10.4416,10.4269,10.4343,57500.0
2013-08-29 15:30:00,14.19,14.2,14.16,14.17,64400.0,10.4269,10.4343,10.4049,10.4122,64400.0
2013-08-29 15:35:00,14.17,14.2,14.17,14.2,96400.0,10.4122,10.4343,10.4122,10.4343,96400.0
2013-08-29 15:40:00,14.19,14.21,14.18,14.21,102500.0,10.4269,10.4416,10.4196,10.4416,102500.0
2013-08-29 15:45:00,14.21,14.21,14.18,14.2,165200.0,10.4416,10.4416,10.4196,10.4343,165200.0
2013-08-29 15:50:00,14.19,14.2,14.19,14.19,65100.0,10.4269,10.4343,10.4269,10.4269,65100.0
2013-08-29 15:55:00,14.19,14.2,14.18,14.19,250000.0,10.4269,10.4343,10.4196,10.4269,250000.0
2013-08-30 09:30:00,14.19,14.19,14.14,14.17,174000.0,10.4269,10.4269,10.3902,10.4122,174000.0
2013-08-30 09:35:00,14.16,14.19,14.14,14.18,80700.0,10.4049,10.4269,10.3902,10.4196,80700.0
2013-08-30 09:40:00,14.19,14.21,14.18,14.18,69900.0,10.4269,10.4416,10.4196,10.4196,69900.0
2013-08-30 09:45:00,14.18,14.19,14.15,14.16,135400.0,10.4196,10.4269,10.3975,10.4049,135400.0
2013-08-30 09:50:00,14.16,14.17,14.16,14.17,58700.0,10.4049,10.4122,10.4049,10.4122,58700.0
2013-08-30 09:55:00,14.17,14.18,14.16,14.18,122900.0,10.4122,10.4196,10.4049,10.4196,122900.0
2013-08-30 10:00:00,14.18,14.18,14.13,14.14,164800.0,10.4196,10.4196,10.3828,10.3902,164800.0
2013-08-30 10:05:00,14.13,14.16,14.13,14.15,67700.0,10.3828,10.4049,10.3828,10.3975,67700.0
2013-08-30 10:10:00,14.14,14.14,14.1,14.11,136900.0,10.3902,10.3902,10.3608,10.3681,136900.0
2013-08-30 10:15:00,14.12,14.13,14.11,14.12,46700.0,10.3755,10.3828,10.3681,10.3755,46700.0
2013-08-30 10:20:00,14.13,14.13,14.11,14.12,145500.0,10.3828,10.3828,10.3681,10.3755,145500.0
2013-08-30 10:25:00,14.12,14.13,14.09,14.09,99300.0,10.3755,10.3828,10.3534,10.3534,99300.0
2013-08-30 10:30:00,14.09,14.12,14.09,14.12,86200.0,10.3534,10.3755,10.3534,10.3755,86200.0
2013-08-30 10:35:00,14.12,14.12,14.08,14.08,58700.0,10.3755,10.3755,10.3461,10.3461,58700.0
2013-08-30 10:40:00,14.09,14.09,14.05,14.06,107900.0,10.3534,10.3534,10.324,10.3314,107900.0
2013-08-30 10:45:00,14.05,14.06,14.03,14.04,152700.0,10.324,10.3314,10.3093,10.3167,152700.0
2013-08-30 10:50:00,14.04,14.06,14.03,14.03,75700.0,10.3167,10.3314,10.3093,10.3093,75700.0
2013-08-30 10:55:00,14.04,14.06,14.03,14.06,48700.0,10.3167,10.3314,10.3093,10.3314,48700.0
2013-08-30 11:00:00,14.05,14.11,14.04,14.11,190200.0,10.324,10.3681,10.3167,10.3681,190200.0
2013-08-30 11:05:00,14.11,14.11,14.06,14.06,128900.0,10.3681,10.3681,10.3314,10.3314,128900.0
2013-08-30 11:10:00,14.07,14.07,14.06,14.06,39900.0,10.3387,10.3387,10.3314,10.3314,39900.0
2013-08-30 11:15:00,14.06,14.07,14.03,14.03,114500.0,10.3314,10.3387,10.3093,10.3093,114500.0
2013-08-30 11:20:00,14.03,14.04,14.03,14.04,55500.0,10.3093,10.3167,10.3093,10.3167,55500.0
2013-08-30 11:25:00,14.04,14.04,14.03,14.03,40500.0,10.3167,10.3167,10.3093,10.3093,40500.0
2013-08-30 11:30:00,14.03,14.04,14.02,14.02,92700.0,10.3093,10.3167,10.302,10.302,92700.0
2013-08-30 11:35:00,14.02,14.03,14.02,14.03,89300.0,10.302,10.3093,10.302,10.3093,89300.0
2013-08-30 11:40:00,14.02,14.04,14.02,14.03,102600.0,10.302,10.3167,10.302,10.3093,102600.0
2013-08-30 11:45:00,14.04,14.06,14.04,14.05,47800.0,10.3167,10.3314,10.3167,10.324,47800.0
2013-08-30 11:50:00,14.06,14.06,14.05,14.05,21500.0,10.3314,10.3314,10.324,10.324,21500.0
2013-08-30 11:55:00,14.06,14.06,14.02,14.02,63900.0,10.3314,10.3314,10.302,10.302,63900.0
2013-08-30 12:00:00,14.02,14.05,14.02,14.05,143200.0,10.302,10.324,10.302,10.324,143200.0
2013-08-30 12:05:00,14.04,14.05,14.04,14.04,12600.0,10.3167,10.324,10.3167,10.3167,12600.0
2013-08-30 12:10:00,14.04,14.05,14.04,14.04,60800.0,10.3167,10.324,10.3167,10.3167,60800.0
2013-08-30 12:15:00,14.04,14.05,14.03,14.04,127300.0,10.3167,10.324,10.3093,10.3167,127300.0
2013-08-30 12:20:00,14.05,14.05,14.03,14.03,52600.0,10.324,10.324,10.3093,10.3093,52600.0
2013-08-30 12:25:00,14.03,14.04,14.02,14.02,79500.0,10.3093,10.3167,10.302,10.302,79500.0
2013-08-30 12:30:00,14.03,14.03,14.01,14.01,107000.0,10.3093,10.3093,10.2946,10.2946,107000.0
2013-08-30 12:35:00,14.01,14.03,14.01,14.02,51800.0,10.2946,10.3093,10.2946,10.302,51800.0
2013-08-30 12:40:00,14.03,14.03,14.02,14.03,51500.0,10.3093,10.3093,10.302,10.3093,51500.0
2013-08-30 12:45:00,14.03,14.03,14.02,14.03,41600.0,10.3093,10.3093,10.302,10.3093,41600.0
2013-08-30 12:50:00,14.02,14.03,14.0,14.0,120300.0,10.302,10.3093,10.2873,10.2873,120300.0
2013-08-30 12:55:00,14.0,14.01,14.0,14.0,74700.0,10.2873,10.2946,10.2873,10.2873,74700.0
2013-08-30 13:00:00,14.0,14.01,13.98,13.98,319800.0,10.2873,10.2946,10.2726,10.2726,319800.0
2013-08-30 13:05:00,13.98,13.99,13.94,13.95,169000.0,10.2726,10.28,10.2432,10.2506,169000.0
2013-08-30 13:10:00,13.95,14.01,13.94,14.0,163600.0,10.2506,10.2946,10.2432,10.2873,163600.0
2013-08-30 13:15:00,14.0,14.04,14.0,14.02,142700.0,10.2873,10.3167,10.2873,10.302,142700.0
2013-08-30 13:20:00,14.02,14.03,14.01,14.01,102000.0,10.302,10.3093,10.2946,10.2946,102000.0
2013-08-30 13:25:00,14.02,14.03,14.01,14.03,78300.0,10.302,10.3093,10.2946,10.3093,78300.0
2013-08-30 13:30:00,14.03,14.03,14.0,14.01,40700.0,10.3093,10.3093,10.2873,10.2946,40700.0
2013-08-30 13:35:00,14.0,14.03,14.0,14.02,90300.0,10.2873,10.3093,10.2873,10.302,90300.0
2013-08-30 13:40:00,14.01,14.03,14.01,14.01,31200.0,10.2946,10.3093,10.2946,10.2946,31200.0
2013-08-30 13:45:00,14.02,14.04,14.01,14.03,68900.0,10.302,10.3167,10.2946,10.3093,68900.0
2013-08-30 13:50:00,14.04,14.04,14.02,14.02,45700.0,10.3167,10.3167,10.302,10.302,45700.0
2013-08-30 13:55:00,14.02,14.02,13.98,13.98,57300.0,10.302,10.302,10.2726,10.2726,57300.0
2013-08-30 14:00:00,13.98,14.0,13.97,13.98,115400.0,10.2726,10.2873,10.2653,10.2726,115400.0
2013-08-30 14:05:00,13.99,13.99,13.97,13.99,48000.0,10.28,10.28,10.2653,10.28,48000.0
2013-08-30 14:10:00,13.99,13.99,13.97,13.97,70400.0,10.28,10.28,10.2653,10.2653,70400.0
2013-08-30 14:15:00,13.98,13.98,13.97,13.98,35100.0,10.2726,10.2726,10.2653,10.2726,35100.0
2013-08-30 14:20:00,13.98,13.98,13.97,13.98,22500.0,10.2726,10.2726,10.2653,10.2726,22500.0
2013-08-30 14:25:00,13.98,13.98,13.96,13.97,82500.0,10.2726,10.2726,10.2579,10.2653,82500.0
2013-08-30 14:30:00,13.98,14.0,13.97,14.0,57200.0,10.2726,10.2873,10.2653,10.2873,57200.0
2013-08-30 14:35:00,14.0,14.01,14.0,14.01,60500.0,10.2873,10.2946,10.2873,10.2946,60500.0
2013-08-30 14:40:00,14.01,14.01,14.0,14.0,30000.0,10.2946,10.2946,10.2873,10.2873,30000.0
2013-08-30 14:45:00,14.0,14.01,13.99,13.99,78100.0,10.2873,10.2946,10.28,10.28,78100.0
2013-08-30 14:50:00,14.0,14.02,14.0,14.01,80200.0,10.2873,10.302,10.2873,10.2946,80200.0
2013-08-30 14:55:00,14.02,14.03,14.01,14.03,30400.0,10.302,10.3093,10.2946,10.3093,30400.0
2013-08-30 15:00:00,14.03,14.04,14.01,14.04,136000.0,10.3093,10.3167,10.2946,10.3167,136000.0
2013-08-30 15:05:00,14.04,14.04,14.02,14.03,56700.0,10.3167,10.3167,10.302,10.3093,56700.0
2013-08-30 15:10:00,14.03,14.05,14.03,14.05,76400.0,10.3093,10.324,10.3093,10.324,76400.0
2013-08-30 15:15:00,14.04,14.05,14.02,14.04,82200.0,10.3167,10.324,10.302,10.3167,82200.0
2013-08-30 15:20:00,14.05,14.06,14.04,14.06,124600.0,10.324,10.3314,10.3167,10.3314,124600.0
2013-08-30 15:25:00,14.06,14.07,14.04,14.06,105200.0,10.3314,10.3387,10.3167,10.3314,105200.0
2013-08-30 15:30:00,14.05,14.06,14.03,14.04,81300.0,10.324,10.3314,10.3093,10.3167,81300.0
2013-08-30 15:35:00,14.04,14.04,14.03,14.04,69300.0,10.3167,10.3167,10.3093,10.3167,69300.0
2013-08-30 15:40:00,14.04,14.05,14.01,14.01,137500.0,10.3167,10.324,10.2946,10.2946,137500.0
2013-08-30 15:45:00,14.02,14.02,14.0,14.01,236300.0,10.302,10.302,10.2873,10.2946,236300.0
2013-08-30 15:50:00,14.01,14.02,13.98,13.99,183600.0,10.2946,10.302,10.2726,10.28,183600.0
2013-08-30 15:55:00,13.99,14.04,13.99,14.03,493500.0,10.28,10.3167,10.28,10.3093,493500.0
2013-09-03 09:30:00,14.05,14.17,14.04,14.11,506200.0,10.324,10.4122,10.3167,10.3681,506200.0
2013-09-03 09:35:00,14.11,14.17,14.11,14.13,136500.0,10.3681,10.4122,10.3681,10.3828,136500.0
2013-09-03 09:40:00,14.13,14.17,14.09,14.09,112600.0,10.3828,10.4122,10.3534,10.3534,112600.0
2013-09-03 09:45:00,14.09,14.09,14.04,14.06,245400.0,10.3534,10.3534,10.3167,10.3314,245400.0
2013-09-03 09:50:00,14.06,14.09,14.06,14.06,148200.0,10.3314,10.3534,10.3314,10.3314,148200.0
2013-09-03 09:55:00,14.06,14.1,14.06,14.08,137400.0,10.3314,10.3608,10.3314,10.3461,137400.0
2013-09-03 10:00:00,14.09,14.09,14.03,14.06,374600.0,10.3534,10.3534,10.3093,10.3314,374600.0
2013-09-03 10:05:00,14.06,14.07,14.03,14.04,126200.0,10.3314,10.3387,10.3093,10.3167,126200.0
2013-09-03 10:10:00,14.04,14.07,14.02,14.02,136500.0,10.3167,10.3387,10.302,10.302,136500.0
2013-09-03 10:15:00,14.02,14.03,13.99,13.99,93800.0,10.302,10.3093,10.28,10.28,93800.0
2013-09-03 10:20:00,13.99,14.0,13.97,13.98,211900.0,10.28,10.2873,10.2653,10.2726,211900.0
2013-09-03 10:25:00,13.98,13.99,13.95,13.99,142600.0,10.2726,10.28,10.2506,10.28,142600.0
2013-09-03 10:30:00,13.98,14.01,13.98,13.98,198900.0,10.2726,10.2946,10.2726,10.2726,198900.0
2013-09-03 10:35:00,13.98,13.99,13.97,13.97,79900.0,10.2726,10.28,10.2653,10.2653,79900.0
2013-09-03 10:40:00,13.97,14.01,13.97,13.99,197700.0,10.2653,10.2946,10.2653,10.28,197700.0
2013-09-03 10:45:00,14.0,14.01,13.99,14.01,116000.0,10.2873,10.2946,10.28,10.2946,116000.0
2013-09-03 10:50:00,14.01,14.03,14.0,14.03,82600.0,10.2946,10.3093,10.2873,10.3093,82600.0
2013-09-03 10:55:00,14.03,14.06,14.02,14.06,142200.0,10.3093,10.3314,10.302,10.3314,142200.0
2013-09-03 11:00:00,14.06,14.07,14.02,14.03,145400.0,10.3314,10.3387,10.302,10.3093,145400.0
2013-09-03 11:05:00,14.02,14.05,14.02,14.05,42700.0,10.302,10.324,10.302,10.324,42700.0
2013-09-03 11:10:00,14.05,14.05,14.04,14.04,72400.0,10.324,10.324,10.3167,10.3167,72400.0
2013-09-03 11:15:00,14.05,14.05,13.99,13.99,174700.0,10.324,10.324,10.28,10.28,174700.0
2013-09-03 11:20:00,13.99,13.99,13.96,13.98,115300.0,10.28,10.28,10.2579,10.2726,115300.0
2013-09-03 11:25:00,13.98,13.99,13.96,13.96,172600.0,10.2726,10.28,10.2579,10.2579,172600.0
2013-09-03 11:30:00,13.96,13.98,13.95,13.97,121700.0,10.2579,10.2726,10.2506,10.2653,121700.0
2013-09-03 11:35:00,13.97,13.98,13.94,13.96,147800.0,10.2653,10.2726,10.2432,10.2579,147800.0
2013-09-03 11:40:00,13.97,13.98,13.95,13.96,124100.0,10.2653,10.2726,10.2506,10.2579,124100.0
2013-09-03 11:45:00,13.96,13.96,13.93,13.96,108700.0,10.2579,10.2579,10.2359,10.2579,108700.0
2013-09-03 11:50:00,13.95,13.96,13.94,13.96,63300.0,10.2506,10.2579,10.2432,10.2579,63300.0
2013-09-03 11:55:00,13.96,13.96,13.94,13.95,100600.0,10.2579,10.2579,10.2432,10.2506,100600.0
2013-09-03 12:00:00,13.95,13.95,13.93,13.94,80500.0,10.2506,10.2506,10.2359,10.2432,80500.0
2013-09-03 12:05:00,13.93,13.94,13.92,13.93,104500.0,10.2359,10.2432,10.2285,10.2359,104500.0
2013-09-03 12:10:00,13.93,13.94,13.91,13.91,68400.0,10.2359,10.2432,10.2212,10.2212,68400.0
2013-09-03 12:15:00,13.91,13.92,13.9,13.9,256600.0,10.2212,10.2285,10.2138,10.2138,256600.0
2013-09-03 12:20:00,13.9,13.93,13.9,13.93,70100.0,10.2138,10.2359,10.2138,10.2359,70100.0
2013-09-03 12:25:00,13.92,13.93,13.91,13.91,64100.0,10.2285,10.2359,10.2212,10.2212,64100.0
2013-09-03 12:30:00,13.91,13.93,13.91,13.93,91600.0,10.2212,10.2359,10.2212,10.2359,91600.0
2013-09-03 12:35:00,13.93,13.93,13.92,13.93,56600.0,10.2359,10.2359,10.2285,10.2359,56600.0
2013-09-03 12:40:00,13.93,13.93,13.91,13.91,69400.0,10.2359,10.2359,10.2212,10.2212,69400.0
2013-09-03 12:45:00,13.91,13.92,13.86,13.88,240500.0,10.2212,10.2285,10.1844,10.1991,240500.0
2013-09-03 12:50:00,13.88,13.9,13.87,13.9,41900.0,10.1991,10.2138,10.1918,10.2138,41900.0
2013-09-03 12:55:00,13.9,13.9,13.88,13.89,94600.0,10.2138,10.2138,10.1991,10.2065,94600.0
2013-09-03 13:00:00,13.9,13.9,13.88,13.89,40600.0,10.2138,10.2138,10.1991,10.2065,40600.0
2013-09-03 13:05:00,13.88,13.91,13.88,13.9,85700.0,10.1991,10.2212,10.1991,10.2138,85700.0
2013-09-03 13:10:00,13.91,13.93,13.9,13.92,199500.0,10.2212,10.2359,10.2138,10.2285,199500.0
2013-09-03 13:15:00,13.91,13.91,13.86,13.86,177700.0,10.2212,10.2212,10.1844,10.1844,177700.0
2013-09-03 13:20:00,13.87,13.87,13.85,13.87,108500.0,10.1918,10.1918,10.1771,10.1918,108500.0
2013-09-03 13:25:00,13.87,13.9,13.86,13.9,113700.0,10.1918,10.2138,10.1844,10.2138,113700.0
2013-09-03 13:30:00,13.9,13.9,13.89,13.9,39500.0,10.2138,10.2138,10.2065,10.2138,39500.0
2013-09-03 13:35:00,13.9,13.91,13.89,13.91,41400.0,10.2138,10.2212,10.2065,10.2212,41400.0
2013-09-03 13:40:00,13.91,13.92,13.89,13.9,115800.0,10.2212,10.2285,10.2065,10.2138,115800.0
2013-09-03 13:45:00,13.9,13.9,13.86,13.87,146400.0,10.2138,10.2138,10.1844,10.1918,146400.0
2013-09-03 13:50:00,13.87,13.89,13.86,13.88,77800.0,10.1918,10.2065,10.1844,10.1991,77800.0
2013-09-03 13:55:00,13.89,13.9,13.88,13.89,84800.0,10.2065,10.2138,10.1991,10.2065,84800.0
2013-09-03 14:00:00,13.89,13.9,13.88,13.89,69000.0,10.2065,10.2138,10.1991,10.2065,69000.0
2013-09-03 14:05:00,13.9,13.9,13.88,13.9,59900.0,10.2138,10.2138,10.1991,10.2138,59900.0
2013-09-03 14:10:00,13.9,13.93,13.9,13.93,86300.0,10.2138,10.2359,10.2138,10.2359,86300.0
2013-09-03 14:15:00,13.93,13.93,13.9,13.91,119100.0,10.2359,10.2359,10.2138,10.2212,119100.0
2013-09-03 14:20:00,13.9,13.91,13.88,13.89,68100.0,10.2138,10.2212,10.1991,10.2065,68100.0
2013-09-03 14:25:00,13.88,13.89,13.85,13.89,129000.0,10.1991,10.2065,10.1771,10.2065,129000.0
2013-09-03 14:30:00,13.89,13.9,13.87,13.87,132000.0,10.2065,10.2138,10.1918,10.1918,132000.0
2013-09-03 14:35:00,13.88,13.89,13.86,13.89,76200.0,10.1991,10.2065,10.1844,10.2065,76200.0
2013-09-03 14:40:00,13.88,13.89,13.86,13.87,114200.0,10.1991,10.2065,10.1844,10.1918,114200.0
2013-09-03 14:45:00,13.87,13.89,13.86,13.86,185800.0,10.1918,10.2065,10.1844,10.1844,185800.0
2013-09-03 14:50:00,13.86,13.89,13.84,13.89,287600.0,10.1844,10.2065,10.1697,10.2065,287600.0
2013-09-03 14:55:00,13.89,13.91,13.88,13.91,105900.0,10.2065,10.2212,10.1991,10.2212,105900.0
2013-09-03 15:00:00,13.91,13.93,13.9,13.93,130000.0,10.2212,10.2359,10.2138,10.2359,130000.0
2013-09-03 15:05:00,13.92,13.97,13.92,13.95,289600.0,10.2285,10.2653,10.2285,10.2506,289600.0
2013-09-03 15:10:00,13.95,13.96,13.95,13.96,24300.0,10.2506,10.2579,10.2506,10.2579,24300.0
2013-09-03 15:15:00,13.96,13.96,13.91,13.91,242300.0,10.2579,10.2579,10.2212,10.2212,242300.0
2013-09-03 15:20:00,13.91,13.94,13.91,13.94,85200.0,10.2212,10.2432,10.2212,10.2432,85200.0
2013-09-03 15:25:00,13.94,13.94,13.92,13.92,161400.0,10.2432,10.2432,10.2285,10.2285,161400.0
2013-09-03 15:30:00,13.93,13.94,13.91,13.92,172900.0,10.2359,10.2432,10.2212,10.2285,172900.0
2013-09-03 15:35:00,13.92,13.92,13.89,13.91,228600.0,10.2285,10.2285,10.2065,10.2212,228600.0
2013-09-03 15:40:00,13.91,13.94,13.91,13.92,167700.0,10.2212,10.2432,10.2212,10.2285,167700.0
2013-09-03 15:45:00,13.92,13.94,13.88,13.88,346800.0,10.2285,10.2432,10.1991,10.1991,346800.0
2013-09-03 15:50:00,13.88,13.89,13.88,13.89,311200.0,10.1991,10.2065,10.1991,10.2065,311200.0
2013-09-03 15:55:00,13.88,13.92,13.88,13.92,841800.0,10.1991,10.2285,10.1991,10.2285,841800.0
2013-09-04 09:30:00,13.91,14.05,13.89,14.04,272800.0,10.2212,10.324,10.2065,10.3167,272800.0
2013-09-04 09:35:00,14.04,14.13,14.0,14.1,401400.0,10.3167,10.3828,10.2873,10.3608,401400.0
2013-09-04 09:40:00,14.1,14.13,14.08,14.12,177900.0,10.3608,10.3828,10.3461,10.3755,177900.0
2013-09-04 09:45:00,14.13,14.15,14.09,14.12,253400.0,10.3828,10.3975,10.3534,10.3755,253400.0
2013-09-04 09:50:00,14.12,14.15,14.12,14.15,201100.0,10.3755,10.3975,10.3755,10.3975,201100.0
2013-09-04 09:55:00,14.15,14.15,14.11,14.11,180400.0,10.3975,10.3975,10.3681,10.3681,180400.0
2013-09-04 10:00:00,14.12,14.12,14.07,14.12,236700.0,10.3755,10.3755,10.3387,10.3755,236700.0
2013-09-04 10:05:00,14.12,14.12,14.11,14.12,46900.0,10.3755,10.3755,10.3681,10.3755,46900.0
2013-09-04 10:10:00,14.12,14.21,14.12,14.21,430300.0,10.3755,10.4416,10.3755,10.4416,430300.0
2013-09-04 10:15:00,14.21,14.24,14.17,14.18,312900.0,10.4416,10.4637,10.4122,10.4196,312900.0
2013-09-04 10:20:00,14.19,14.21,14.16,14.17,188600.0,10.4269,10.4416,10.4049,10.4122,188600.0
2013-09-04 10:25:00,14.18,14.19,14.17,14.19,56500.0,10.4196,10.4269,10.4122,10.4269,56500.0
2013-09-04 10:30:00,14.18,14.19,14.14,14.16,351700.0,10.4196,10.4269,10.3902,10.4049,351700.0
2013-09-04 10:35:00,14.16,14.22,14.14,14.22,244300.0,10.4049,10.449,10.3902,10.449,244300.0
2013-09-04 10:40:00,14.22,14.22,14.19,14.19,133200.0,10.449,10.449,10.4269,10.4269,133200.0
2013-09-04 10:45:00,14.2,14.2,14.18,14.19,76500.0,10.4343,10.4343,10.4196,10.4269,76500.0
2013-09-04 10:50:00,14.19,14.24,14.18,14.22,141400.0,10.4269,10.4637,10.4196,10.449,141400.0
2013-09-04 10:55:00,14.22,14.24,14.22,14.24,29200.0,10.449,10.4637,10.449,10.4637,29200.0
2013-09-04 11:00:00,14.23,14.28,14.23,14.27,176300.0,10.4563,10.493,10.4563,10.4857,176300.0
2013-09-04 11:05:00,14.28,14.29,14.27,14.28,108800.0,10.493,10.5004,10.4857,10.493,108800.0
2013-09-04 11:10:00,14.28,14.29,14.19,14.23,626800.0,10.493,10.5004,10.4269,10.4563,626800.0
2013-09-04 11:15:00,14.23,14.25,14.23,14.23,63600.0,10.4563,10.471,10.4563,10.4563,63600.0
2013-09-04 11:20:00,14.24,14.26,14.23,14.26,46000.0,10.4637,10.4784,10.4563,10.4784,46000.0
2013-09-04 11:25:00,14.26,14.26,14.25,14.26,50100.0,10.4784,10.4784,10.471,10.4784,50100.0
2013-09-04 11:30:00,14.26,14.29,14.26,14.29,235900.0,10.4784,10.5004,10.4784,10.5004,235900.0
2013-09-04 11:35:00,14.29,14.29,14.26,14.27,178700.0,10.5004,10.5004,10.4784,10.4857,178700.0
2013-09-04 11:40:00,14.27,14.28,14.27,14.28,30500.0,10.4857,10.493,10.4857,10.493,30500.0
2013-09-04 11:45:00,14.28,14.31,14.27,14.31,185800.0,10.493,10.5151,10.4857,10.5151,185800.0
2013-09-04 11:50:00,14.31,14.32,14.29,14.3,123500.0,10.5151,10.5224,10.5004,10.5077,123500.0
2013-09-04 11:55:00,14.29,14.31,14.29,14.3,116600.0,10.5004,10.5151,10.5004,10.5077,116600.0
2013-09-04 12:00:00,14.3,14.3,14.28,14.29,52400.0,10.5077,10.5077,10.493,10.5004,52400.0
2013-09-04 12:05:00,14.28,14.29,14.27,14.29,68600.0,10.493,10.5004,10.4857,10.5004,68600.0
2013-09-04 12:10:00,14.29,14.29,14.27,14.28,89400.0,10.5004,10.5004,10.4857,10.493,89400.0
2013-09-04 12:15:00,14.28,14.29,14.27,14.29,68600.0,10.493,10.5004,10.4857,10.5004,68600.0
2013-09-04 12:20:00,14.29,14.29,14.27,14.28,180900.0,10.5004,10.5004,10.4857,10.493,180900.0
2013-09-04 12:25:00,14.28,14.29,14.27,14.28,111300.0,10.493,10.5004,10.4857,10.493,111300.0
2013-09-04 12:30:00,14.28,14.29,14.27,14.28,106200.0,10.493,10.5004,10.4857,10.493,106200.0
2013-09-04 12:35:00,14.28,14.29,14.27,14.28,79400.0,10.493,10.5004,10.4857,10.493,79400.0
2013-09-04 12:40:00,14.29,14.29,14.26,14.27,43900.0,10.5004,10.5004,10.4784,10.4857,43900.0
2013-09-04 12:45:00,14.27,14.28,14.24,14.26,665300.0,10.4857,10.493,10.4637,10.4784,665300.0
2013-09-04 12:50:00,14.25,14.26,14.24,14.25,76500.0,10.471,10.4784,10.4637,10.471,76500.0
2013-09-04 12:55:00,14.25,14.26,14.24,14.26,97900.0,10.471,10.4784,10.4637,10.4784,97900.0
2013-09-04 13:00:00,14.26,14.27,14.25,14.27,51200.0,10.4784,10.4857,10.471,10.4857,51200.0
2013-09-04 13:05:00,14.27,14.27,14.26,14.27,16000.0,10.4857,10.4857,10.4784,10.4857,16000.0
2013-09-04 13:10:00,14.27,14.27,14.26,14.27,30900.0,10.4857,10.4857,10.4784,10.4857,30900.0
2013-09-04 13:15:00,14.27,14.28,14.26,14.27,242300.0,10.4857,10.493,10.4784,10.4857,242300.0
2013-09-04 13:20:00,14.27,14.29,14.26,14.29,149100.0,10.4857,10.5004,10.4784,10.5004,149100.0
2013-09-04 13:25:00,14.29,14.3,14.27,14.27,135500.0,10.5004,10.5077,10.4857,10.4857,135500.0
2013-09-04 13:30:00,14.28,14.28,14.23,14.24,114000.0,10.493,10.493,10.4563,10.4637,114000.0
2013-09-04 13:35:00,14.23,14.26,14.23,14.25,99300.0,10.4563,10.4784,10.4563,10.471,99300.0
2013-09-04 13:40:00,14.26,14.26,14.24,14.25,43700.0,10.4784,10.4784,10.4637,10.471,43700.0
2013-09-04 13:45:00,14.24,14.25,14.19,14.19,368500.0,10.4637,10.471,10.4269,10.4269,368500.0
2013-09-04 13:50:00,14.2,14.2,14.19,14.19,41400.0,10.4343,10.4343,10.4269,10.4269,41400.0
2013-09-04 13:55:00,14.19,14.2,14.19,14.2,38800.0,10.4269,10.4343,10.4269,10.4343,38800.0
2013-09-04 14:00:00,14.19,14.2,14.19,14.2,51300.0,10.4269,10.4343,10.4269,10.4343,51300.0
2013-09-04 14:05:00,14.19,14.2,14.16,14.18,178400.0,10.4269,10.4343,10.4049,10.4196,178400.0
2013-09-04 14:10:00,14.18,14.19,14.18,14.18,69000.0,10.4196,10.4269,10.4196,10.4196,69000.0
2013-09-04 14:15:00,14.19,14.19,14.17,14.18,233500.0,10.4269,10.4269,10.4122,10.4196,233500.0
2013-09-04 14:20:00,14.18,14.18,14.15,14.16,151600.0,10.4196,10.4196,10.3975,10.4049,151600.0
2013-09-04 14:25:00,14.16,14.18,14.15,14.15,166200.0,10.4049,10.4196,10.3975,10.3975,166200.0
2013-09-04 14:30:00,14.15,14.17,14.14,14.16,111900.0,10.3975,10.4122,10.3902,10.4049,111900.0
2013-09-04 14:35:00,14.16,14.18,14.15,14.18,67400.0,10.4049,10.4196,10.3975,10.4196,67400.0
2013-09-04 14:40:00,14.18,14.19,14.17,14.19,70000.0,10.4196,10.4269,10.4122,10.4269,70000.0
2013-09-04 14:45:00,14.19,14.19,14.17,14.18,145700.0,10.4269,10.4269,10.4122,10.4196,145700.0
2013-09-04 14:50:00,14.19,14.19,14.18,14.18,82800.0,10.4269,10.4269,10.4196,10.4196,82800.0
2013-09-04 14:55:00,14.18,14.21,14.18,14.19,87900.0,10.4196,10.4416,10.4196,10.4269,87900.0
2013-09-04 15:00:00,14.19,14.2,14.18,14.19,70900.0,10.4269,10.4343,10.4196,10.4269,70900.0
2013-09-04 15:05:00,14.18,14.2,14.18,14.2,63500.0,10.4196,10.4343,10.4196,10.4343,63500.0
2013-09-04 15:10:00,14.2,14.2,14.19,14.2,29200.0,10.4343,10.4343,10.4269,10.4343,29200.0
2013-09-04 15:15:00,14.2,14.2,14.19,14.2,127600.0,10.4343,10.4343,10.4269,10.4343,127600.0
2013-09-04 15:20:00,14.2,14.2,14.17,14.17,156500.0,10.4343,10.4343,10.4122,10.4122,156500.0
2013-09-04 15:25:00,14.16,14.19,14.16,14.16,141400.0,10.4049,10.4269,10.4049,10.4049,141400.0
2013-09-04 15:30:00,14.16,14.18,14.15,14.17,130100.0,10.4049,10.4196,10.3975,10.4122,130100.0
2013-09-04 15:35:00,14.17,14.17,14.14,14.15,202500.0,10.4122,10.4122,10.3902,10.3975,202500.0
2013-09-04 15:40:00,14.16,14.16,14.13,14.15,287700.0,10.4049,10.4049,10.3828,10.3975,287700.0
2013-09-04 15:45:00,14.16,14.19,14.14,14.18,277500.0,10.4049,10.4269,10.3902,10.4196,277500.0
2013-09-04 15:50:00,14.18,14.19,14.18,14.19,85200.0,10.4196,10.4269,10.4196,10.4269,85200.0
2013-09-04 15:55:00,14.18,14.19,14.16,14.19,446900.0,10.4196,10.4269,10.4049,10.4269,446900.0
2013-09-05 09:30:00,14.23,14.29,14.21,14.25,318200.0,10.4563,10.5004,10.4416,10.471,318200.0
2013-09-05 09:35:00,14.24,14.29,14.24,14.28,346600.0,10.4637,10.5004,10.4637,10.493,346600.0
2013-09-05 09:40:00,14.28,14.29,14.26,14.28,124200.0,10.493,10.5004,10.4784,10.493,124200.0
2013-09-05 09:45:00,14.28,14.28,14.26,14.27,121700.0,10.493,10.493,10.4784,10.4857,121700.0
2013-09-05 09:50:00,14.27,14.3,14.26,14.3,74100.0,10.4857,10.5077,10.4784,10.5077,74100.0
2013-09-05 09:55:00,14.3,14.34,14.29,14.33,168700.0,10.5077,10.5371,10.5004,10.5298,168700.0
2013-09-05 10:00:00,14.33,14.34,14.31,14.34,84100.0,10.5298,10.5371,10.5151,10.5371,84100.0
2013-09-05 10:05:00,14.34,14.38,14.34,14.38,279600.0,10.5371,10.5665,10.5371,10.5665,279600.0
2013-09-05 10:10:00,14.38,14.43,14.38,14.43,176400.0,10.5665,10.6033,10.5665,10.6033,176400.0
2013-09-05 10:15:00,14.43,14.47,14.42,14.42,319300.0,10.6033,10.6327,10.5959,10.5959,319300.0
2013-09-05 10:20:00,14.41,14.42,14.39,14.4,85400.0,10.5886,10.5959,10.5739,10.5812,85400.0
2013-09-05 10:25:00,14.4,14.4,14.39,14.4,101800.0,10.5812,10.5812,10.5739,10.5812,101800.0
2013-09-05 10:30:00,14.4,14.4,14.36,14.36,249300.0,10.5812,10.5812,10.5518,10.5518,249300.0
2013-09-05 10:35:00,14.37,14.38,14.36,14.37,150000.0,10.5592,10.5665,10.5518,10.5592,150000.0
2013-09-05 10:40:00,14.36,14.37,14.33,14.33,116900.0,10.5518,10.5592,10.5298,10.5298,116900.0
2013-09-05 10:45:00,14.33,14.34,14.3,14.32,126200.0,10.5298,10.5371,10.5077,10.5224,126200.0
2013-09-05 10:50:00,14.33,14.35,14.32,14.34,106300.0,10.5298,10.5445,10.5224,10.5371,106300.0
2013-09-05 10:55:00,14.35,14.35,14.31,14.31,66200.0,10.5445,10.5445,10.5151,10.5151,66200.0
2013-09-05 11:00:00,14.31,14.31,14.29,14.3,280300.0,10.5151,10.5151,10.5004,10.5077,280300.0
2013-09-05 11:05:00,14.29,14.31,14.29,14.31,195500.0,10.5004,10.5151,10.5004,10.5151,195500.0
2013-09-05 11:10:00,14.3,14.31,14.29,14.29,192100.0,10.5077,10.5151,10.5004,10.5004,192100.0
2013-09-05 11:15:00,14.29,14.34,14.29,14.34,85800.0,10.5004,10.5371,10.5004,10.5371,85800.0
2013-09-05 11:20:00,14.34,14.35,14.32,14.35,95100.0,10.5371,10.5445,10.5224,10.5445,95100.0
2013-09-05 11:25:00,14.35,14.38,14.34,14.36,89500.0,10.5445,10.5665,10.5371,10.5518,89500.0
2013-09-05 11:30:00,14.37,14.39,14.36,14.39,38100.0,10.5592,10.5739,10.5518,10.5739,38100.0
2013-09-05 11:35:00,14.39,14.4,14.39,14.4,33600.0,10.5739,10.5812,10.5739,10.5812,33600.0
2013-09-05 11:40:00,14.4,14.43,14.4,14.42,107900.0,10.5812,10.6033,10.5812,10.5959,107900.0
2013-09-05 11:45:00,14.42,14.43,14.41,14.43,61200.0,10.5959,10.6033,10.5886,10.6033,61200.0
2013-09-05 11:50:00,14.43,14.44,14.42,14.43,95800.0,10.6033,10.6106,10.5959,10.6033,95800.0
2013-09-05 11:55:00,14.44,14.44,14.41,14.44,114300.0,10.6106,10.6106,10.5886,10.6106,114300.0
2013-09-05 12:00:00,14.43,14.44,14.43,14.44,67200.0,10.6033,10.6106,10.6033,10.6106,67200.0
2013-09-05 12:05:00,14.44,14.44,14.41,14.41,93200.0,10.6106,10.6106,10.5886,10.5886,93200.0
2013-09-05 12:10:00,14.41,14.42,14.4,14.4,62600.0,10.5886,10.5959,10.5812,10.5812,62600.0
2013-09-05 12:15:00,14.4,14.41,14.37,14.37,56300.0,10.5812,10.5886,10.5592,10.5592,56300.0
2013-09-05 12:20:00,14.37,14.38,14.37,14.37,17600.0,10.5592,10.5665,10.5592,10.5592,17600.0
2013-09-05 12:25:00,14.38,14.39,14.37,14.39,61000.0,10.5665,10.5739,10.5592,10.5739,61000.0
2013-09-05 12:30:00,14.39,14.4,14.38,14.4,75200.0,10.5739,10.5812,10.5665,10.5812,75200.0
2013-09-05 12:35:00,14.4,14.42,14.39,14.42,64300.0,10.5812,10.5959,10.5739,10.5959,64300.0
2013-09-05 12:40:00,14.42,14.43,14.42,14.43,43700.0,10.5959,10.6033,10.5959,10.6033,43700.0
2013-09-05 12:45:00,14.43,14.44,14.42,14.44,42100.0,10.6033,10.6106,10.5959,10.6106,42100.0
2013-09-05 12:50:00,14.44,14.44,14.43,14.44,27900.0,10.6106,10.6106,10.6033,10.6106,27900.0
2013-09-05 12:55:00,14.44,14.44,14.43,14.44,26000.0,10.6106,10.6106,10.6033,10.6106,26000.0
2013-09-05 13:00:00,14.44,14.45,14.43,14.44,77100.0,10.6106,10.618,10.6033,10.6106,77100.0
2013-09-05 13:05:00,14.45,14.45,14.44,14.44,30500.0,10.618,10.618,10.6106,10.6106,30500.0
2013-09-05 13:10:00,14.44,14.45,14.43,14.44,207000.0,10.6106,10.618,10.6033,10.6106,207000.0
2013-09-05 13:15:00,14.44,14.45,14.43,14.43,62400.0,10.6106,10.618,10.6033,10.6033,62400.0
2013-09-05 13:20:00,14.43,14.45,14.42,14.43,166800.0,10.6033,10.618,10.5959,10.6033,166800.0
2013-09-05 13:25:00,14.43,14.43,14.41,14.41,41200.0,10.6033,10.6033,10.5886,10.5886,41200.0
2013-09-05 13:30:00,14.42,14.43,14.41,14.43,36200.0,10.5959,10.6033,10.5886,10.6033,36200.0
2013-09-05 13:35:00,14.42,14.45,14.42,14.45,35000.0,10.5959,10.618,10.5959,10.618,35000.0
2013-09-05 13:40:00,14.45,14.46,14.44,14.46,54800.0,10.618,10.6253,10.6106,10.6253,54800.0
2013-09-05 13:45:00,14.46,14.48,14.45,14.46,109000.0,10.6253,10.64,10.618,10.6253,109000.0
2013-09-05 13:50:00,14.46,14.46,14.44,14.45,47600.0,10.6253,10.6253,10.6106,10.618,47600.0
2013-09-05 13:55:00,14.45,14.45,14.43,14.44,105800.0,10.618,10.618,10.6033,10.6106,105800.0
2013-09-05 14:00:00,14.44,14.45,14.43,14.45,92800.0,10.6106,10.618,10.6033,10.618,92800.0
2013-09-05 14:05:00,14.45,14.46,14.45,14.45,30700.0,10.618,10.6253,10.618,10.618,30700.0
2013-09-05 14:10:00,14.46,14.47,14.45,14.46,22900.0,10.6253,10.6327,10.618,10.6253,22900.0
2013-09-05 14:15:00,14.47,14.48,14.46,14.48,53000.0,10.6327,10.64,10.6253,10.64,53000.0
2013-09-05 14:20:00,14.48,14.48,14.47,14.48,34000.0,10.64,10.64,10.6327,10.64,34000.0
2013-09-05 14:25:00,14.48,14.48,14.47,14.48,20800.0,10.64,10.64,10.6327,10.64,20800.0
2013-09-05 14:30:00,14.48,14.48,14.45,14.45,153800.0,10.64,10.64,10.618,10.618,153800.0
2013-09-05 14:35:00,14.46,14.48,14.45,14.47,77200.0,10.6253,10.64,10.618,10.6327,77200.0
2013-09-05 14:40:00,14.47,14.48,14.47,14.48,29600.0,10.6327,10.64,10.6327,10.64,29600.0
2013-09-05 14:45:00,14.48,14.49,14.47,14.48,69000.0,10.64,10.6474,10.6327,10.64,69000.0
2013-09-05 14:50:00,14.48,14.5,14.47,14.5,47100.0,10.64,10.6547,10.6327,10.6547,47100.0
2013-09-05 14:55:00,14.49,14.5,14.46,14.47,116600.0,10.6474,10.6547,10.6253,10.6327,116600.0
2013-09-05 15:00:00,14.47,14.49,14.47,14.48,149600.0,10.6327,10.6474,10.6327,10.64,149600.0
2013-09-05 15:05:00,14.48,14.49,14.47,14.47,53600.0,10.64,10.6474,10.6327,10.6327,53600.0
2013-09-05 15:10:00,14.48,14.49,14.47,14.49,49800.0,10.64,10.6474,10.6327,10.6474,49800.0
2013-09-05 15:15:00,14.48,14.49,14.47,14.47,87000.0,10.64,10.6474,10.6327,10.6327,87000.0
2013-09-05 15:20:00,14.47,14.48,14.47,14.47,60800.0,10.6327,10.64,10.6327,10.6327,60800.0
2013-09-05 15:25:00,14.48,14.48,14.45,14.47,229200.0,10.64,10.64,10.618,10.6327,229200.0
2013-09-05 15:30:00,14.47,14.47,14.45,14.46,195100.0,10.6327,10.6327,10.618,10.6253,195100.0
2013-09-05 15:35:00,14.46,14.47,14.46,14.47,60500.0,10.6253,10.6327,10.6253,10.6327,60500.0
2013-09-05 15:40:00,14.47,14.47,14.46,14.46,113600.0,10.6327,10.6327,10.6253,10.6253,113600.0
2013-09-05 15:45:00,14.46,14.49,14.46,14.49,287300.0,10.6253,10.6474,10.6253,10.6474,287300.0
2013-09-05 15:50:00,14.49,14.49,14.47,14.48,343200.0,10.6474,10.6474,10.6327,10.64,343200.0
2013-09-05 15:55:00,14.47,14.48,14.45,14.45,559600.0,10.6327,10.64,10.618,10.618,559600.0
2013-09-06 09:30:00,14.48,14.5,14.46,14.48,154700.0,10.64,10.6547,10.6253,10.64,154700.0
2013-09-06 09:35:00,14.49,14.5,14.41,14.42,156700.0,10.6474,10.6547,10.5886,10.5959,156700.0
2013-09-06 09:40:00,14.42,14.42,14.31,14.34,187000.0,10.5959,10.5959,10.5151,10.5371,187000.0
2013-09-06 09:45:00,14.33,14.35,14.26,14.32,183900.0,10.5298,10.5445,10.4784,10.5224,183900.0
2013-09-06 09:50:00,14.32,14.37,14.31,14.34,102700.0,10.5224,10.5592,10.5151,10.5371,102700.0
2013-09-06 09:55:00,14.34,14.37,14.32,14.33,133300.0,10.5371,10.5592,10.5224,10.5298,133300.0
2013-09-06 10:00:00,14.34,14.34,14.23,14.25,226600.0,10.5371,10.5371,10.4563,10.471,226600.0
2013-09-06 10:05:00,14.25,14.29,14.25,14.29,168500.0,10.471,10.5004,10.471,10.5004,168500.0
2013-09-06 10:10:00,14.29,14.32,14.27,14.32,128600.0,10.5004,10.5224,10.4857,10.5224,128600.0
2013-09-06 10:15:00,14.31,14.38,14.31,14.33,343500.0,10.5151,10.5665,10.5151,10.5298,343500.0
2013-09-06 10:20:00,14.34,14.36,14.31,14.33,445200.0,10.5371,10.5518,10.5151,10.5298,445200.0
2013-09-06 10:25:00,14.32,14.35,14.31,14.33,59100.0,10.5224,10.5445,10.5151,10.5298,59100.0
2013-09-06 10:30:00,14.34,14.35,14.31,14.31,64900.0,10.5371,10.5445,10.5151,10.5151,64900.0
2013-09-06 10:35:00,14.32,14.34,14.31,14.32,278800.0,10.5224,10.5371,10.5151,10.5224,278800.0
2013-09-06 10:40:00,14.33,14.34,14.31,14.33,191600.0,10.5298,10.5371,10.5151,10.5298,191600.0
2013-09-06 10:45:00,14.33,14.34,14.31,14.31,185500.0,10.5298,10.5371,10.5151,10.5151,185500.0
2013-09-06 10:50:00,14.32,14.33,14.3,14.31,55000.0,10.5224,10.5298,10.5077,10.5151,55000.0
2013-09-06 10:55:00,14.31,14.33,14.29,14.31,218600.0,10.5151,10.5298,10.5004,10.5151,218600.0
2013-09-06 11:00:00,14.31,14.35,14.31,14.35,333400.0,10.5151,10.5445,10.5151,10.5445,333400.0
2013-09-06 11:05:00,14.35,14.38,14.35,14.38,147600.0,10.5445,10.5665,10.5445,10.5665,147600.0
2013-09-06 11:10:00,14.38,14.41,14.38,14.4,79900.0,10.5665,10.5886,10.5665,10.5812,79900.0
2013-09-06 11:15:00,14.4,14.42,14.37,14.37,79300.0,10.5812,10.5959,10.5592,10.5592,79300.0
2013-09-06 11:20:00,14.36,14.39,14.36,14.36,102300.0,10.5518,10.5739,10.5518,10.5518,102300.0
2013-09-06 11:25:00,14.36,14.37,14.35,14.37,150700.0,10.5518,10.5592,10.5445,10.5592,150700.0
2013-09-06 11:30:00,14.37,14.38,14.36,14.38,156100.0,10.5592,10.5665,10.5518,10.5665,156100.0
2013-09-06 11:35:00,14.38,14.38,14.37,14.38,20400.0,10.5665,10.5665,10.5592,10.5665,20400.0
2013-09-06 11:40:00,14.38,14.38,14.36,14.38,99200.0,10.5665,10.5665,10.5518,10.5665,99200.0
2013-09-06 11:45:00,14.38,14.38,14.35,14.36,99300.0,10.5665,10.5665,10.5445,10.5518,99300.0
2013-09-06 11:50:00,14.36,14.36,14.35,14.36,14500.0,10.5518,10.5518,10.5445,10.5518,14500.0
2013-09-06 11:55:00,14.36,14.36,14.34,14.35,103400.0,10.5518,10.5518,10.5371,10.5445,103400.0
2013-09-06 12:00:00,14.35,14.36,14.34,14.34,84200.0,10.5445,10.5518,10.5371,10.5371,84200.0
2013-09-06 12:05:00,14.34,14.35,14.33,14.34,30800.0,10.5371,10.5445,10.5298,10.5371,30800.0
2013-09-06 12:10:00,14.34,14.36,14.34,14.35,89800.0,10.5371,10.5518,10.5371,10.5445,89800.0
2013-09-06 12:15:00,14.35,14.37,14.35,14.37,38000.0,10.5445,10.5592,10.5445,10.5592,38000.0
2013-09-06 12:20:00,14.36,14.38,14.35,14.37,136500.0,10.5518,10.5665,10.5445,10.5592,136500.0
2013-09-06 12:25:00,14.38,14.38,14.37,14.38,23400.0,10.5665,10.5665,10.5592,10.5665,23400.0
2013-09-06 12:30:00,14.38,14.38,14.37,14.38,21600.0,10.5665,10.5665,10.5592,10.5665,21600.0
2013-09-06 12:35:00,14.37,14.38,14.36,14.37,78500.0,10.5592,10.5665,10.5518,10.5592,78500.0
2013-09-06 12:40:00,14.37,14.37,14.35,14.36,236500.0,10.5592,10.5592,10.5445,10.5518,236500.0
2013-09-06 12:45:00,14.36,14.37,14.36,14.37,64600.0,10.5518,10.5592,10.5518,10.5592,64600.0
2013-09-06 12:50:00,14.37,14.38,14.36,14.38,164100.0,10.5592,10.5665,10.5518,10.5665,164100.0
2013-09-06 12:55:00,14.38,14.39,14.37,14.39,47700.0,10.5665,10.5739,10.5592,10.5739,47700.0
2013-09-06 13:00:00,14.39,14.4,14.39,14.4,58100.0,10.5739,10.5812,10.5739,10.5812,58100.0
2013-09-06 13:05:00,14.4,14.4,14.39,14.4,55600.0,10.5812,10.5812,10.5739,10.5812,55600.0
2013-09-06 13:10:00,14.39,14.4,14.38,14.39,51700.0,10.5739,10.5812,10.5665,10.5739,51700.0
2013-09-06 13:15:00,14.38,14.4,14.38,14.4,95800.0,10.5665,10.5812,10.5665,10.5812,95800.0
2013-09-06 13:20:00,14.4,14.42,14.39,14.4,108900.0,10.5812,10.5959,10.5739,10.5812,108900.0
2013-09-06 13:25:00,14.39,14.4,14.39,14.39,96300.0,10.5739,10.5812,10.5739,10.5739,96300.0
2013-09-06 13:30:00,14.4,14.4,14.36,14.38,174100.0,10.5812,10.5812,10.5518,10.5665,174100.0
2013-09-06 13:35:00,14.38,14.38,14.37,14.38,7500.0,10.5665,10.5665,10.5592,10.5665,7500.0
2013-09-06 13:40:00,14.37,14.4,14.37,14.39,64200.0,10.5592,10.5812,10.5592,10.5739,64200.0
2013-09-06 13:45:00,14.4,14.42,14.39,14.42,110400.0,10.5812,10.5959,10.5739,10.5959,110400.0
2013-09-06 13:50:00,14.42,14.44,14.41,14.43,79500.0,10.5959,10.6106,10.5886,10.6033,79500.0
2013-09-06 13:55:00,14.43,14.43,14.42,14.42,27100.0,10.6033,10.6033,10.5959,10.5959,27100.0
2013-09-06 14:00:00,14.43,14.44,14.41,14.41,107900.0,10.6033,10.6106,10.5886,10.5886,107900.0
2013-09-06 14:05:00,14.42,14.44,14.42,14.44,48500.0,10.5959,10.6106,10.5959,10.6106,48500.0
2013-09-06 14:10:00,14.44,14.44,14.41,14.41,48500.0,10.6106,10.6106,10.5886,10.5886,48500.0
2013-09-06 14:15:00,14.42,14.42,14.41,14.42,24900.0,10.5959,10.5959,10.5886,10.5959,24900.0
2013-09-06 14:20:00,14.42,14.42,14.41,14.42,51700.0,10.5959,10.5959,10.5886,10.5959,51700.0
2013-09-06 14:25:00,14.42,14.44,14.42,14.44,60700.0,10.5959,10.6106,10.5959,10.6106,60700.0
2013-09-06 14:30:00,14.43,14.46,14.43,14.43,125800.0,10.6033,10.6253,10.6033,10.6033,125800.0
2013-09-06 14:35:00,14.43,14.46,14.43,14.46,65600.0,10.6033,10.6253,10.6033,10.6253,65600.0
2013-09-06 14:40:00,14.45,14.46,14.44,14.44,83900.0,10.618,10.6253,10.6106,10.6106,83900.0
2013-09-06 14:45:00,14.45,14.45,14.42,14.42,483000.0,10.618,10.618,10.5959,10.5959,483000.0
2013-09-06 14:50:00,14.43,14.43,14.42,14.43,35100.0,10.6033,10.6033,10.5959,10.6033,35100.0
2013-09-06 14:55:00,14.42,14.43,14.4,14.41,90200.0,10.5959,10.6033,10.5812,10.5886,90200.0
2013-09-06 15:00:00,14.4,14.41,14.37,14.38,304700.0,10.5812,10.5886,10.5592,10.5665,304700.0
2013-09-06 15:05:00,14.37,14.39,14.35,14.38,177300.0,10.5592,10.5739,10.5445,10.5665,177300.0
2013-09-06 15:10:00,14.38,14.39,14.34,14.37,395700.0,10.5665,10.5739,10.5371,10.5592,395700.0
2013-09-06 15:15:00,14.37,14.38,14.36,14.38,38300.0,10.5592,10.5665,10.5518,10.5665,38300.0
2013-09-06 15:20:00,14.38,14.39,14.37,14.39,66100.0,10.5665,10.5739,10.5592,10.5739,66100.0
2013-09-06 15:25:00,14.38,14.41,14.37,14.41,136500.0,10.5665,10.5886,10.5592,10.5886,136500.0
2013-09-06 15:30:00,14.41,14.44,14.4,14.4,519300.0,10.5886,10.6106,10.5812,10.5812,519300.0
2013-09-06 15:35:00,14.41,14.42,14.39,14.42,119400.0,10.5886,10.5959,10.5739,10.5959,119400.0
2013-09-06 15:40:00,14.42,14.45,14.41,14.44,154800.0,10.5959,10.618,10.5886,10.6106,154800.0
2013-09-06 15:45:00,14.44,14.45,14.37,14.38,320000.0,10.6106,10.618,10.5592,10.5665,320000.0
2013-09-06 15:50:00,14.37,14.43,14.37,14.42,305400.0,10.5592,10.6033,10.5592,10.5959,305400.0
2013-09-06 15:55:00,14.42,14.42,14.38,14.4,546100.0,10.5959,10.5959,10.5665,10.5812,546100.0
2013-09-09 09:30:00,14.41,14.49,14.41,14.47,390900.0,10.5886,10.6474,10.5886,10.6327,390900.0
2013-09-09 09:35:00,14.46,14.48,14.43,14.44,147300.0,10.6253,10.64,10.6033,10.6106,147300.0
2013-09-09 09:40:00,14.44,14.46,14.41,14.44,52800.0,10.6106,10.6253,10.5886,10.6106,52800.0
2013-09-09 09:45:00,14.43,14.46,14.43,14.46,54600.0,10.6033,10.6253,10.6033,10.6253,54600.0
2013-09-09 09:50:00,14.47,14.49,14.46,14.48,90100.0,10.6327,10.6474,10.6253,10.64,90100.0
2013-09-09 09:55:00,14.47,14.5,14.47,14.48,91200.0,10.6327,10.6547,10.6327,10.64,91200.0
2013-09-09 10:00:00,14.49,14.5,14.47,14.47,96600.0,10.6474,10.6547,10.6327,10.6327,96600.0
2013-09-09 10:05:00,14.46,14.49,14.46,14.47,108700.0,10.6253,10.6474,10.6253,10.6327,108700.0
2013-09-09 10:10:00,14.47,14.5,14.46,14.5,73200.0,10.6327,10.6547,10.6253,10.6547,73200.0
2013-09-09 10:15:00,14.49,14.56,14.49,14.56,196300.0,10.6474,10.6988,10.6474,10.6988,196300.0
2013-09-09 10:20:00,14.56,14.58,14.55,14.56,129900.0,10.6988,10.7135,10.6914,10.6988,129900.0
2013-09-09 10:25:00,14.56,14.58,14.54,14.56,169600.0,10.6988,10.7135,10.6841,10.6988,169600.0
2013-09-09 10:30:00,14.56,14.59,14.55,14.58,103800.0,10.6988,10.7208,10.6914,10.7135,103800.0
2013-09-09 10:35:00,14.59,14.6,14.57,14.57,93600.0,10.7208,10.7282,10.7061,10.7061,93600.0
2013-09-09 10:40:00,14.56,14.6,14.56,14.59,52000.0,10.6988,10.7282,10.6988,10.7208,52000.0
2013-09-09 10:45:00,14.6,14.6,14.57,14.59,69500.0,10.7282,10.7282,10.7061,10.7208,69500.0
2013-09-09 10:50:00,14.58,14.59,14.57,14.58,40500.0,10.7135,10.7208,10.7061,10.7135,40500.0
2013-09-09 10:55:00,14.57,14.59,14.56,14.58,75900.0,10.7061,10.7208,10.6988,10.7135,75900.0
2013-09-09 11:00:00,14.59,14.59,14.56,14.58,84600.0,10.7208,10.7208,10.6988,10.7135,84600.0
2013-09-09 11:05:00,14.59,14.6,14.58,14.59,90700.0,10.7208,10.7282,10.7135,10.7208,90700.0
2013-09-09 11:10:00,14.59,14.6,14.58,14.6,42700.0,10.7208,10.7282,10.7135,10.7282,42700.0
2013-09-09 11:15:00,14.59,14.6,14.58,14.59,35400.0,10.7208,10.7282,10.7135,10.7208,35400.0
2013-09-09 11:20:00,14.58,14.6,14.58,14.59,64200.0,10.7135,10.7282,10.7135,10.7208,64200.0
2013-09-09 11:25:00,14.59,14.6,14.59,14.6,31000.0,10.7208,10.7282,10.7208,10.7282,31000.0
2013-09-09 11:30:00,14.6,14.6,14.57,14.57,109700.0,10.7282,10.7282,10.7061,10.7061,109700.0
2013-09-09 11:35:00,14.57,14.59,14.57,14.59,21500.0,10.7061,10.7208,10.7061,10.7208,21500.0
2013-09-09 11:40:00,14.59,14.61,14.59,14.61,38900.0,10.7208,10.7355,10.7208,10.7355,38900.0
2013-09-09 11:45:00,14.61,14.61,14.6,14.6,39700.0,10.7355,10.7355,10.7282,10.7282,39700.0
2013-09-09 11:50:00,14.6,14.61,14.58,14.58,75700.0,10.7282,10.7355,10.7135,10.7135,75700.0
2013-09-09 11:55:00,14.58,14.59,14.57,14.57,65800.0,10.7135,10.7208,10.7061,10.7061,65800.0
2013-09-09 12:00:00,14.57,14.58,14.57,14.57,55000.0,10.7061,10.7135,10.7061,10.7061,55000.0
2013-09-09 12:05:00,14.56,14.57,14.53,14.53,190500.0,10.6988,10.7061,10.6767,10.6767,190500.0
2013-09-09 12:10:00,14.53,14.61,14.53,14.61,158100.0,10.6767,10.7355,10.6767,10.7355,158100.0
2013-09-09 12:15:00,14.61,14.61,14.59,14.6,42700.0,10.7355,10.7355,10.7208,10.7282,42700.0
2013-09-09 12:20:00,14.59,14.6,14.58,14.59,32800.0,10.7208,10.7282,10.7135,10.7208,32800.0
2013-09-09 12:25:00,14.58,14.6,14.58,14.6,35700.0,10.7135,10.7282,10.7135,10.7282,35700.0
2013-09-09 12:30:00,14.6,14.6,14.59,14.6,16800.0,10.7282,10.7282,10.7208,10.7282,16800.0
2013-09-09 12:35:00,14.59,14.6,14.59,14.6,30900.0,10.7208,10.7282,10.7208,10.7282,30900.0
2013-09-09 12:40:00,14.59,14.6,14.59,14.6,56800.0,10.7208,10.7282,10.7208,10.7282,56800.0
2013-09-09 12:45:00,14.6,14.6,14.59,14.6,18500.0,10.7282,10.7282,10.7208,10.7282,18500.0
2013-09-09 12:50:00,14.6,14.6,14.58,14.59,49600.0,10.7282,10.7282,10.7135,10.7208,49600.0
2013-09-09 12:55:00,14.59,14.59,14.57,14.58,43600.0,10.7208,10.7208,10.7061,10.7135,43600.0
2013-09-09 13:00:00,14.58,14.58,14.57,14.58,6000.0,10.7135,10.7135,10.7061,10.7135,6000.0
2013-09-09 13:05:00,14.58,14.58,14.57,14.57,28500.0,10.7135,10.7135,10.7061,10.7061,28500.0
2013-09-09 13:10:00,14.58,14.58,14.57,14.58,24400.0,10.7135,10.7135,10.7061,10.7135,24400.0
2013-09-09 13:15:00,14.58,14.58,14.57,14.58,18800.0,10.7135,10.7135,10.7061,10.7135,18800.0
2013-09-09 13:20:00,14.58,14.59,14.57,14.59,30400.0,10.7135,10.7208,10.7061,10.7208,30400.0
2013-09-09 13:25:00,14.59,14.6,14.58,14.58,73700.0,10.7208,10.7282,10.7135,10.7135,73700.0
2013-09-09 13:30:00,14.58,14.59,14.58,14.59,47500.0,10.7135,10.7208,10.7135,10.7208,47500.0
2013-09-09 13:35:00,14.59,14.59,14.57,14.57,36500.0,10.7208,10.7208,10.7061,10.7061,36500.0
2013-09-09 13:40:00,14.57,14.58,14.57,14.57,21500.0,10.7061,10.7135,10.7061,10.7061,21500.0
2013-09-09 13:45:00,14.57,14.59,14.57,14.59,57300.0,10.7061,10.7208,10.7061,10.7208,57300.0
2013-09-09 13:50:00,14.59,14.6,14.59,14.6,50100.0,10.7208,10.7282,10.7208,10.7282,50100.0
2013-09-09 13:55:00,14.59,14.61,14.58,14.61,64000.0,10.7208,10.7355,10.7135,10.7355,64000.0
2013-09-09 14:00:00,14.61,14.62,14.6,14.61,112700.0,10.7355,10.7429,10.7282,10.7355,112700.0
2013-09-09 14:05:00,14.61,14.62,14.6,14.62,84700.0,10.7355,10.7429,10.7282,10.7429,84700.0
2013-09-09 14:10:00,14.62,14.62,14.61,14.61,192400.0,10.7429,10.7429,10.7355,10.7355,192400.0
2013-09-09 14:15:00,14.62,14.64,14.61,14.63,140700.0,10.7429,10.7576,10.7355,10.7502,140700.0
2013-09-09 14:20:00,14.63,14.66,14.62,14.66,193300.0,10.7502,10.7723,10.7429,10.7723,193300.0
2013-09-09 14:25:00,14.66,14.66,14.62,14.63,183600.0,10.7723,10.7723,10.7429,10.7502,183600.0
2013-09-09 14:30:00,14.62,14.64,14.62,14.64,135900.0,10.7429,10.7576,10.7429,10.7576,135900.0
2013-09-09 14:35:00,14.64,14.65,14.63,14.64,301400.0,10.7576,10.7649,10.7502,10.7576,301400.0
2013-09-09 14:40:00,14.64,14.65,14.64,14.64,40800.0,10.7576,10.7649,10.7576,10.7576,40800.0
2013-09-09 14:45:00,14.65,14.65,14.64,14.64,97400.0,10.7649,10.7649,10.7576,10.7576,97400.0
2013-09-09 14:50:00,14.65,14.65,14.64,14.65,28400.0,10.7649,10.7649,10.7576,10.7649,28400.0
2013-09-09 14:55:00,14.65,14.65,14.64,14.64,108600.0,10.7649,10.7649,10.7576,10.7576,108600.0
2013-09-09 15:00:00,14.65,14.65,14.62,14.62,102300.0,10.7649,10.7649,10.7429,10.7429,102300.0
2013-09-09 15:05:00,14.63,14.63,14.61,14.63,95900.0,10.7502,10.7502,10.7355,10.7502,95900.0
2013-09-09 15:10:00,14.63,14.64,14.62,14.63,89500.0,10.7502,10.7576,10.7429,10.7502,89500.0
2013-09-09 15:15:00,14.63,14.63,14.62,14.63,38000.0,10.7502,10.7502,10.7429,10.7502,38000.0
2013-09-09 15:20:00,14.62,14.63,14.61,14.62,64600.0,10.7429,10.7502,10.7355,10.7429,64600.0
2013-09-09 15:25:00,14.61,14.62,14.61,14.61,36000.0,10.7355,10.7429,10.7355,10.7355,36000.0
2013-09-09 15:30:00,14.62,14.62,14.61,14.62,99200.0,10.7429,10.7429,10.7355,10.7429,99200.0
2013-09-09 15:35:00,14.62,14.62,14.59,14.59,106100.0,10.7429,10.7429,10.7208,10.7208,106100.0
2013-09-09 15:40:00,14.59,14.6,14.58,14.58,111300.0,10.7208,10.7282,10.7135,10.7135,111300.0
2013-09-09 15:45:00,14.59,14.6,14.58,14.6,188200.0,10.7208,10.7282,10.7135,10.7282,188200.0
2013-09-09 15:50:00,14.6,14.62,14.59,14.61,232100.0,10.7282,10.7429,10.7208,10.7355,232100.0
2013-09-09 15:55:00,14.62,14.63,14.62,14.63,379300.0,10.7429,10.7502,10.7429,10.7502,379300.0
2013-09-10 09:30:00,14.74,14.75,14.72,14.75,123800.0,10.8311,10.8384,10.8164,10.8384,123800.0
2013-09-10 09:35:00,14.74,14.78,14.74,14.75,196100.0,10.8311,10.8605,10.8311,10.8384,196100.0
2013-09-10 09:40:00,14.75,14.76,14.69,14.71,584700.0,10.8384,10.8458,10.7943,10.809,584700.0
2013-09-10 09:45:00,14.72,14.74,14.7,14.74,139400.0,10.8164,10.8311,10.8017,10.8311,139400.0
2013-09-10 09:50:00,14.74,14.76,14.73,14.75,151300.0,10.8311,10.8458,10.8237,10.8384,151300.0
2013-09-10 09:55:00,14.75,14.77,14.71,14.71,198100.0,10.8384,10.8531,10.809,10.809,198100.0
2013-09-10 10:00:00,14.71,14.72,14.69,14.72,137400.0,10.809,10.8164,10.7943,10.8164,137400.0
2013-09-10 10:05:00,14.71,14.78,14.71,14.76,134500.0,10.809,10.8605,10.809,10.8458,134500.0
2013-09-10 10:10:00,14.77,14.78,14.75,14.78,106500.0,10.8531,10.8605,10.8384,10.8605,106500.0
2013-09-10 10:15:00,14.78,14.79,14.73,14.75,191600.0,10.8605,10.8678,10.8237,10.8384,191600.0
2013-09-10 10:20:00,14.75,14.76,14.74,14.75,58100.0,10.8384,10.8458,10.8311,10.8384,58100.0
2013-09-10 10:25:00,14.76,14.79,14.75,14.79,151600.0,10.8458,10.8678,10.8384,10.8678,151600.0
2013-09-10 10:30:00,14.79,14.8,14.79,14.79,51200.0,10.8678,10.8751,10.8678,10.8678,51200.0
2013-09-10 10:35:00,14.8,14.81,14.79,14.79,145700.0,10.8751,10.8825,10.8678,10.8678,145700.0
2013-09-10 10:40:00,14.8,14.81,14.78,14.8,180300.0,10.8751,10.8825,10.8605,10.8751,180300.0
2013-09-10 10:45:00,14.79,14.8,14.77,14.79,123100.0,10.8678,10.8751,10.8531,10.8678,123100.0
2013-09-10 10:50:00,14.79,14.79,14.77,14.78,46500.0,10.8678,10.8678,10.8531,10.8605,46500.0
2013-09-10 10:55:00,14.77,14.79,14.76,14.77,62500.0,10.8531,10.8678,10.8458,10.8531,62500.0
2013-09-10 11:00:00,14.77,14.81,14.77,14.79,239400.0,10.8531,10.8825,10.8531,10.8678,239400.0
2013-09-10 11:05:00,14.78,14.8,14.77,14.8,80600.0,10.8605,10.8751,10.8531,10.8751,80600.0
2013-09-10 11:10:00,14.79,14.8,14.79,14.8,43500.0,10.8678,10.8751,10.8678,10.8751,43500.0
2013-09-10 11:15:00,14.8,14.82,14.8,14.82,113000.0,10.8751,10.8898,10.8751,10.8898,113000.0
2013-09-10 11:20:00,14.81,14.82,14.81,14.81,23600.0,10.8825,10.8898,10.8825,10.8825,23600.0
2013-09-10 11:25:00,14.81,14.82,14.79,14.8,79800.0,10.8825,10.8898,10.8678,10.8751,79800.0
2013-09-10 11:30:00,14.79,14.8,14.78,14.8,98500.0,10.8678,10.8751,10.8605,10.8751,98500.0
2013-09-10 11:35:00,14.8,14.8,14.78,14.78,83400.0,10.8751,10.8751,10.8605,10.8605,83400.0
2013-09-10 11:40:00,14.78,14.79,14.77,14.78,64700.0,10.8605,10.8678,10.8531,10.8605,64700.0
2013-09-10 11:45:00,14.78,14.78,14.77,14.77,28500.0,10.8605,10.8605,10.8531,10.8531,28500.0
2013-09-10 11:50:00,14.77,14.79,14.77,14.79,48700.0,10.8531,10.8678,10.8531,10.8678,48700.0
2013-09-10 11:55:00,14.79,14.79,14.77,14.78,184200.0,10.8678,10.8678,10.8531,10.8605,184200.0
2013-09-10 12:00:00,14.77,14.78,14.76,14.77,194700.0,10.8531,10.8605,10.8458,10.8531,194700.0
2013-09-10 12:05:00,14.77,14.77,14.74,14.75,307700.0,10.8531,10.8531,10.8311,10.8384,307700.0
2013-09-10 12:10:00,14.76,14.76,14.75,14.75,26900.0,10.8458,10.8458,10.8384,10.8384,26900.0
2013-09-10 12:15:00,14.76,14.76,14.75,14.76,24300.0,10.8458,10.8458,10.8384,10.8458,24300.0
2013-09-10 12:20:00,14.76,14.76,14.75,14.76,21200.0,10.8458,10.8458,10.8384,10.8458,21200.0
2013-09-10 12:25:00,14.76,14.76,14.74,14.74,116800.0,10.8458,10.8458,10.8311,10.8311,116800.0
2013-09-10 12:30:00,14.74,14.76,14.74,14.76,28100.0,10.8311,10.8458,10.8311,10.8458,28100.0
2013-09-10 12:35:00,14.76,14.78,14.74,14.78,164000.0,10.8458,10.8605,10.8311,10.8605,164000.0
2013-09-10 12:40:00,14.78,14.78,14.77,14.78,16200.0,10.8605,10.8605,10.8531,10.8605,16200.0
2013-09-10 12:45:00,14.78,14.78,14.77,14.77,41200.0,10.8605,10.8605,10.8531,10.8531,41200.0
2013-09-10 12:50:00,14.78,14.79,14.78,14.79,38600.0,10.8605,10.8678,10.8605,10.8678,38600.0
2013-09-10 12:55:00,14.79,14.81,14.79,14.81,69500.0,10.8678,10.8825,10.8678,10.8825,69500.0
2013-09-10 13:00:00,14.8,14.8,14.77,14.77,53000.0,10.8751,10.8751,10.8531,10.8531,53000.0
2013-09-10 13:05:00,14.77,14.78,14.77,14.78,9700.0,10.8531,10.8605,10.8531,10.8605,9700.0
2013-09-10 13:10:00,14.78,14.78,14.75,14.76,68700.0,10.8605,10.8605,10.8384,10.8458,68700.0
2013-09-10 13:15:00,14.77,14.8,14.76,14.8,90600.0,10.8531,10.8751,10.8458,10.8751,90600.0
2013-09-10 13:20:00,14.79,14.8,14.78,14.79,63300.0,10.8678,10.8751,10.8605,10.8678,63300.0
2013-09-10 13:25:00,14.78,14.8,14.77,14.8,50200.0,10.8605,10.8751,10.8531,10.8751,50200.0
2013-09-10 13:30:00,14.79,14.8,14.77,14.78,46600.0,10.8678,10.8751,10.8531,10.8605,46600.0
2013-09-10 13:35:00,14.78,14.79,14.76,14.79,57100.0,10.8605,10.8678,10.8458,10.8678,57100.0
2013-09-10 13:40:00,14.79,14.8,14.78,14.8,37300.0,10.8678,10.8751,10.8605,10.8751,37300.0
2013-09-10 13:45:00,14.8,14.8,14.78,14.79,55300.0,10.8751,10.8751,10.8605,10.8678,55300.0
2013-09-10 13:50:00,14.79,14.8,14.79,14.79,18000.0,10.8678,10.8751,10.8678,10.8678,18000.0
2013-09-10 13:55:00,14.79,14.81,14.79,14.79,49300.0,10.8678,10.8825,10.8678,10.8678,49300.0
2013-09-10 14:00:00,14.8,14.8,14.78,14.78,22400.0,10.8751,10.8751,10.8605,10.8605,22400.0
2013-09-10 14:05:00,14.78,14.79,14.75,14.76,91900.0,10.8605,10.8678,10.8384,10.8458,91900.0
2013-09-10 14:10:00,14.75,14.76,14.73,14.76,111500.0,10.8384,10.8458,10.8237,10.8458,111500.0
2013-09-10 14:15:00,14.76,14.76,14.74,14.74,48100.0,10.8458,10.8458,10.8311,10.8311,48100.0
2013-09-10 14:20:00,14.75,14.77,14.74,14.76,47300.0,10.8384,10.8531,10.8311,10.8458,47300.0
2013-09-10 14:25:00,14.75,14.76,14.74,14.76,32000.0,10.8384,10.8458,10.8311,10.8458,32000.0
2013-09-10 14:30:00,14.76,14.77,14.74,14.75,91800.0,10.8458,10.8531,10.8311,10.8384,91800.0
2013-09-10 14:35:00,14.75,14.76,14.73,14.75,47200.0,10.8384,10.8458,10.8237,10.8384,47200.0
2013-09-10 14:40:00,14.75,14.76,14.74,14.75,43400.0,10.8384,10.8458,10.8311,10.8384,43400.0
2013-09-10 14:45:00,14.74,14.77,14.74,14.77,64500.0,10.8311,10.8531,10.8311,10.8531,64500.0
2013-09-10 14:50:00,14.77,14.78,14.76,14.78,41900.0,10.8531,10.8605,10.8458,10.8605,41900.0
2013-09-10 14:55:00,14.78,14.8,14.77,14.79,55800.0,10.8605,10.8751,10.8531,10.8678,55800.0
2013-09-10 15:00:00,14.79,14.8,14.78,14.8,52900.0,10.8678,10.8751,10.8605,10.8751,52900.0
2013-09-10 15:05:00,14.8,14.81,14.79,14.79,101400.0,10.8751,10.8825,10.8678,10.8678,101400.0
2013-09-10 15:10:00,14.79,14.8,14.79,14.79,44100.0,10.8678,10.8751,10.8678,10.8678,44100.0
2013-09-10 15:15:00,14.8,14.8,14.79,14.8,52800.0,10.8751,10.8751,10.8678,10.8751,52800.0
2013-09-10 15:20:00,14.8,14.82,14.79,14.82,125400.0,10.8751,10.8898,10.8678,10.8898,125400.0
2013-09-10 15:25:00,14.82,14.83,14.81,14.83,115000.0,10.8898,10.8972,10.8825,10.8972,115000.0
2013-09-10 15:30:00,14.83,14.84,14.82,14.83,131600.0,10.8972,10.9045,10.8898,10.8972,131600.0
2013-09-10 15:35:00,14.83,14.85,14.8,14.8,253800.0,10.8972,10.9119,10.8751,10.8751,253800.0
2013-09-10 15:40:00,14.8,14.84,14.8,14.84,193200.0,10.8751,10.9045,10.8751,10.9045,193200.0
2013-09-10 15:45:00,14.84,14.84,14.82,14.83,247500.0,10.9045,10.9045,10.8898,10.8972,247500.0
2013-09-10 15:50:00,14.83,14.84,14.82,14.83,503900.0,10.8972,10.9045,10.8898,10.8972,503900.0
2013-09-10 15:55:00,14.83,14.86,14.83,14.85,714400.0,10.8972,10.9192,10.8972,10.9119,714400.0
2013-09-11 09:30:00,14.87,14.9,14.79,14.8,199200.0,10.9266,10.9486,10.8678,10.8751,199200.0
2013-09-11 09:35:00,14.8,14.89,14.79,14.87,146800.0,10.8751,10.9413,10.8678,10.9266,146800.0
2013-09-11 09:40:00,14.87,14.89,14.86,14.86,56200.0,10.9266,10.9413,10.9192,10.9192,56200.0
2013-09-11 09:45:00,14.86,14.92,14.86,14.89,125000.0,10.9192,10.9633,10.9192,10.9413,125000.0
2013-09-11 09:50:00,14.88,14.89,14.83,14.84,90300.0,10.9339,10.9413,10.8972,10.9045,90300.0
2013-09-11 09:55:00,14.84,14.88,14.82,14.88,149500.0,10.9045,10.9339,10.8898,10.9339,149500.0
2013-09-11 10:00:00,14.88,14.88,14.83,14.85,107600.0,10.9339,10.9339,10.8972,10.9119,107600.0
2013-09-11 10:05:00,14.86,14.89,14.86,14.87,142600.0,10.9192,10.9413,10.9192,10.9266,142600.0
2013-09-11 10:10:00,14.88,14.91,14.86,14.88,130900.0,10.9339,10.956,10.9192,10.9339,130900.0
2013-09-11 10:15:00,14.88,14.92,14.88,14.9,123100.0,10.9339,10.9633,10.9339,10.9486,123100.0
2013-09-11 10:20:00,14.89,14.89,14.87,14.88,57300.0,10.9413,10.9413,10.9266,10.9339,57300.0
2013-09-11 10:25:00,14.88,14.89,14.88,14.88,29000.0,10.9339,10.9413,10.9339,10.9339,29000.0
2013-09-11 10:30:00,14.89,14.89,14.86,14.88,78500.0,10.9413,10.9413,10.9192,10.9339,78500.0
2013-09-11 10:35:00,14.87,14.88,14.86,14.87,66900.0,10.9266,10.9339,10.9192,10.9266,66900.0
2013-09-11 10:40:00,14.86,14.89,14.86,14.87,39600.0,10.9192,10.9413,10.9192,10.9266,39600.0
2013-09-11 10:45:00,14.87,14.88,14.86,14.87,45700.0,10.9266,10.9339,10.9192,10.9266,45700.0
2013-09-11 10:50:00,14.86,14.88,14.86,14.87,122100.0,10.9192,10.9339,10.9192,10.9266,122100.0
2013-09-11 10:55:00,14.88,14.89,14.87,14.88,62600.0,10.9339,10.9413,10.9266,10.9339,62600.0
2013-09-11 11:00:00,14.89,14.89,14.87,14.88,62900.0,10.9413,10.9413,10.9266,10.9339,62900.0
2013-09-11 11:05:00,14.88,14.9,14.87,14.89,53400.0,10.9339,10.9486,10.9266,10.9413,53400.0
2013-09-11 11:10:00,14.89,14.91,14.89,14.9,55700.0,10.9413,10.956,10.9413,10.9486,55700.0
2013-09-11 11:15:00,14.9,14.91,14.87,14.88,58700.0,10.9486,10.956,10.9266,10.9339,58700.0
2013-09-11 11:20:00,14.87,14.89,14.87,14.87,73600.0,10.9266,10.9413,10.9266,10.9266,73600.0
2013-09-11 11:25:00,14.88,14.88,14.87,14.88,25400.0,10.9339,10.9339,10.9266,10.9339,25400.0
2013-09-11 11:30:00,14.87,14.89,14.85,14.86,457400.0,10.9266,10.9413,10.9119,10.9192,457400.0
2013-09-11 11:35:00,14.85,14.88,14.85,14.88,67500.0,10.9119,10.9339,10.9119,10.9339,67500.0
2013-09-11 11:40:00,14.88,14.89,14.86,14.87,84300.0,10.9339,10.9413,10.9192,10.9266,84300.0
2013-09-11 11:45:00,14.87,14.87,14.85,14.86,166200.0,10.9266,10.9266,10.9119,10.9192,166200.0
2013-09-11 11:50:00,14.86,14.87,14.85,14.87,67800.0,10.9192,10.9266,10.9119,10.9266,67800.0
2013-09-11 11:55:00,14.87,14.87,14.86,14.87,28300.0,10.9266,10.9266,10.9192,10.9266,28300.0
2013-09-11 12:00:00,14.87,14.87,14.83,14.83,151600.0,10.9266,10.9266,10.8972,10.8972,151600.0
2013-09-11 12:05:00,14.83,14.84,14.83,14.83,47800.0,10.8972,10.9045,10.8972,10.8972,47800.0
2013-09-11 12:10:00,14.83,14.83,14.81,14.82,64600.0,10.8972,10.8972,10.8825,10.8898,64600.0
2013-09-11 12:15:00,14.83,14.84,14.82,14.83,38600.0,10.8972,10.9045,10.8898,10.8972,38600.0
2013-09-11 12:20:00,14.84,14.84,14.82,14.83,63800.0,10.9045,10.9045,10.8898,10.8972,63800.0
2013-09-11 12:25:00,14.83,14.86,14.82,14.86,186900.0,10.8972,10.9192,10.8898,10.9192,186900.0
2013-09-11 12:30:00,14.84,14.86,14.83,14.83,86000.0,10.9045,10.9192,10.8972,10.8972,86000.0
2013-09-11 12:35:00,14.84,14.85,14.83,14.85,62100.0,10.9045,10.9119,10.8972,10.9119,62100.0
2013-09-11 12:40:00,14.84,14.85,14.81,14.81,58200.0,10.9045,10.9119,10.8825,10.8825,58200.0
2013-09-11 12:45:00,14.81,14.82,14.8,14.8,79900.0,10.8825,10.8898,10.8751,10.8751,79900.0
2013-09-11 12:50:00,14.81,14.81,14.79,14.79,49700.0,10.8825,10.8825,10.8678,10.8678,49700.0
2013-09-11 12:55:00,14.8,14.82,14.79,14.82,65900.0,10.8751,10.8898,10.8678,10.8898,65900.0
2013-09-11 13:00:00,14.82,14.82,14.81,14.82,40400.0,10.8898,10.8898,10.8825,10.8898,40400.0
2013-09-11 13:05:00,14.82,14.82,14.8,14.8,47500.0,10.8898,10.8898,10.8751,10.8751,47500.0
2013-09-11 13:10:00,14.8,14.81,14.8,14.8,25600.0,10.8751,10.8825,10.8751,10.8751,25600.0
2013-09-11 13:15:00,14.8,14.82,14.8,14.81,63200.0,10.8751,10.8898,10.8751,10.8825,63200.0
2013-09-11 13:20:00,14.82,14.82,14.81,14.81,10200.0,10.8898,10.8898,10.8825,10.8825,10200.0
2013-09-11 13:25:00,14.82,14.84,14.81,14.83,53000.0,10.8898,10.9045,10.8825,10.8972,53000.0
2013-09-11 13:30:00,14.83,14.88,14.83,14.87,125500.0,10.8972,10.9339,10.8972,10.9266,125500.0
2013-09-11 13:35:00,14.87,14.88,14.86,14.86,65200.0,10.9266,10.9339,10.9192,10.9192,65200.0
2013-09-11 13:40:00,14.86,14.87,14.86,14.86,42600.0,10.9192,10.9266,10.9192,10.9192,42600.0
2013-09-11 13:45:00,14.87,14.87,14.86,14.87,29600.0,10.9266,10.9266,10.9192,10.9266,29600.0
2013-09-11 13:50:00,14.87,14.87,14.85,14.86,43400.0,10.9266,10.9266,10.9119,10.9192,43400.0
2013-09-11 13:55:00,14.86,14.86,14.84,14.84,65600.0,10.9192,10.9192,10.9045,10.9045,65600.0
2013-09-11 14:00:00,14.84,14.86,14.84,14.85,54200.0,10.9045,10.9192,10.9045,10.9119,54200.0
2013-09-11 14:05:00,14.85,14.87,14.85,14.87,43300.0,10.9119,10.9266,10.9119,10.9266,43300.0
2013-09-11 14:10:00,14.87,14.87,14.85,14.86,44200.0,10.9266,10.9266,10.9119,10.9192,44200.0
2013-09-11 14:15:00,14.85,14.86,14.84,14.86,51300.0,10.9119,10.9192,10.9045,10.9192,51300.0
2013-09-11 14:20:00,14.86,14.87,14.84,14.87,102000.0,10.9192,10.9266,10.9045,10.9266,102000.0
2013-09-11 14:25:00,14.87,14.88,14.86,14.87,45800.0,10.9266,10.9339,10.9192,10.9266,45800.0
2013-09-11 14:30:00,14.87,14.88,14.87,14.88,58200.0,10.9266,10.9339,10.9266,10.9339,58200.0
2013-09-11 14:35:00,14.87,14.89,14.87,14.88,124800.0,10.9266,10.9413,10.9266,10.9339,124800.0
2013-09-11 14:40:00,14.89,14.9,14.88,14.9,59800.0,10.9413,10.9486,10.9339,10.9486,59800.0
2013-09-11 14:45:00,14.89,14.91,14.89,14.91,69800.0,10.9413,10.956,10.9413,10.956,69800.0
2013-09-11 14:50:00,14.9,14.91,14.89,14.9,69300.0,10.9486,10.956,10.9413,10.9486,69300.0
2013-09-11 14:55:00,14.89,14.92,14.89,14.91,198500.0,10.9413,10.9633,10.9413,10.956,198500.0
2013-09-11 15:00:00,14.9,14.92,14.9,14.91,138700.0,10.9486,10.9633,10.9486,10.956,138700.0
2013-09-11 15:05:00,14.92,14.92,14.88,14.88,55900.0,10.9633,10.9633,10.9339,10.9339,55900.0
2013-09-11 15:10:00,14.89,14.91,14.88,14.91,71200.0,10.9413,10.956,10.9339,10.956,71200.0
2013-09-11 15:15:00,14.91,14.92,14.9,14.92,176300.0,10.956,10.9633,10.9486,10.9633,176300.0
2013-09-11 15:20:00,14.92,14.92,14.91,14.92,56500.0,10.9633,10.9633,10.956,10.9633,56500.0
2013-09-11 15:25:00,14.92,14.93,14.89,14.9,200400.0,10.9633,10.9707,10.9413,10.9486,200400.0
2013-09-11 15:30:00,14.89,14.91,14.89,14.91,89300.0,10.9413,10.956,10.9413,10.956,89300.0
2013-09-11 15:35:00,14.91,14.91,14.9,14.91,73000.0,10.956,10.956,10.9486,10.956,73000.0
2013-09-11 15:40:00,14.91,14.92,14.9,14.92,89000.0,10.956,10.9633,10.9486,10.9633,89000.0
2013-09-11 15:45:00,14.92,14.92,14.88,14.88,226700.0,10.9633,10.9633,10.9339,10.9339,226700.0
2013-09-11 15:50:00,14.88,14.89,14.88,14.89,77300.0,10.9339,10.9413,10.9339,10.9413,77300.0
2013-09-11 15:55:00,14.89,14.9,14.88,14.9,378300.0,10.9413,10.9486,10.9339,10.9486,378300.0
2013-09-12 09:30:00,14.89,14.89,14.69,14.7,474700.0,10.9413,10.9413,10.7943,10.8017,474700.0
2013-09-12 09:35:00,14.7,14.72,14.57,14.58,863700.0,10.8017,10.8164,10.7061,10.7135,863700.0
2013-09-12 09:40:00,14.58,14.66,14.57,14.64,356000.0,10.7135,10.7723,10.7061,10.7576,356000.0
2013-09-12 09:45:00,14.65,14.65,14.61,14.61,391700.0,10.7649,10.7649,10.7355,10.7355,391700.0
2013-09-12 09:50:00,14.62,14.62,14.56,14.61,570800.0,10.7429,10.7429,10.6988,10.7355,570800.0
2013-09-12 09:55:00,14.6,14.71,14.6,14.71,226100.0,10.7282,10.809,10.7282,10.809,226100.0
2013-09-12 10:00:00,14.71,14.71,14.61,14.62,339500.0,10.809,10.809,10.7355,10.7429,339500.0
2013-09-12 10:05:00,14.62,14.66,14.62,14.62,168700.0,10.7429,10.7723,10.7429,10.7429,168700.0
2013-09-12 10:10:00,14.62,14.63,14.57,14.58,396100.0,10.7429,10.7502,10.7061,10.7135,396100.0
2013-09-12 10:15:00,14.57,14.58,14.56,14.57,115300.0,10.7061,10.7135,10.6988,10.7061,115300.0
2013-09-12 10:20:00,14.58,14.58,14.53,14.57,403300.0,10.7135,10.7135,10.6767,10.7061,403300.0
2013-09-12 10:25:00,14.56,14.6,14.56,14.59,288600.0,10.6988,10.7282,10.6988,10.7208,288600.0
2013-09-12 10:30:00,14.59,14.59,14.53,14.53,156400.0,10.7208,10.7208,10.6767,10.6767,156400.0
2013-09-12 10:35:00,14.53,14.53,14.5,14.51,242800.0,10.6767,10.6767,10.6547,10.6621,242800.0
2013-09-12 10:40:00,14.51,14.52,14.47,14.48,187400.0,10.6621,10.6694,10.6327,10.64,187400.0
2013-09-12 10:45:00,14.48,14.51,14.48,14.51,159800.0,10.64,10.6621,10.64,10.6621,159800.0
2013-09-12 10:50:00,14.51,14.53,14.5,14.53,58300.0,10.6621,10.6767,10.6547,10.6767,58300.0
2013-09-12 10:55:00,14.53,14.54,14.5,14.51,116900.0,10.6767,10.6841,10.6547,10.6621,116900.0
2013-09-12 11:00:00,14.5,14.53,14.5,14.52,124700.0,10.6547,10.6767,10.6547,10.6694,124700.0
2013-09-12 11:05:00,14.52,14.52,14.49,14.51,193300.0,10.6694,10.6694,10.6474,10.6621,193300.0
2013-09-12 11:10:00,14.5,14.51,14.5,14.51,31200.0,10.6547,10.6621,10.6547,10.6621,31200.0
2013-09-12 11:15:00,14.5,14.51,14.48,14.49,86000.0,10.6547,10.6621,10.64,10.6474,86000.0
2013-09-12 11:20:00,14.48,14.49,14.46,14.49,231000.0,10.64,10.6474,10.6253,10.6474,231000.0
2013-09-12 11:25:00,14.49,14.51,14.47,14.5,185000.0,10.6474,10.6621,10.6327,10.6547,185000.0
2013-09-12 11:30:00,14.5,14.5,14.43,14.44,298500.0,10.6547,10.6547,10.6033,10.6106,298500.0
2013-09-12 11:35:00,14.44,14.45,14.41,14.45,419500.0,10.6106,10.618,10.5886,10.618,419500.0
2013-09-12 11:40:00,14.45,14.5,14.43,14.49,241800.0,10.618,10.6547,10.6033,10.6474,241800.0
2013-09-12 11:45:00,14.5,14.52,14.49,14.51,159800.0,10.6547,10.6694,10.6474,10.6621,159800.0
2013-09-12 11:50:00,14.5,14.5,14.47,14.5,175000.0,10.6547,10.6547,10.6327,10.6547,175000.0
2013-09-12 11:55:00,14.5,14.5,14.49,14.5,92000.0,10.6547,10.6547,10.6474,10.6547,92000.0
2013-09-12 12:00:00,14.5,14.5,14.46,14.46,147800.0,10.6547,10.6547,10.6253,10.6253,147800.0
2013-09-12 12:05:00,14.46,14.47,14.44,14.47,156500.0,10.6253,10.6327,10.6106,10.6327,156500.0
2013-09-12 12:10:00,14.46,14.47,14.42,14.42,122700.0,10.6253,10.6327,10.5959,10.5959,122700.0
2013-09-12 12:15:00,14.42,14.44,14.42,14.43,48700.0,10.5959,10.6106,10.5959,10.6033,48700.0
2013-09-12 12:20:00,14.44,14.45,14.42,14.42,121600.0,10.6106,10.618,10.5959,10.5959,121600.0
2013-09-12 12:25:00,14.43,14.43,14.42,14.43,39000.0,10.6033,10.6033,10.5959,10.6033,39000.0
2013-09-12 12:30:00,14.43,14.43,14.42,14.43,57100.0,10.6033,10.6033,10.5959,10.6033,57100.0
2013-09-12 12:35:00,14.42,14.45,14.42,14.45,106600.0,10.5959,10.618,10.5959,10.618,106600.0
2013-09-12 12:40:00,14.45,14.45,14.43,14.43,112600.0,10.618,10.618,10.6033,10.6033,112600.0
2013-09-12 12:45:00,14.43,14.44,14.43,14.43,35800.0,10.6033,10.6106,10.6033,10.6033,35800.0
2013-09-12 12:50:00,14.43,14.44,14.42,14.42,46800.0,10.6033,10.6106,10.5959,10.5959,46800.0
2013-09-12 12:55:00,14.42,14.43,14.42,14.43,29600.0,10.5959,10.6033,10.5959,10.6033,29600.0
2013-09-12 13:00:00,14.43,14.43,14.42,14.42,170200.0,10.6033,10.6033,10.5959,10.5959,170200.0
2013-09-12 13:05:00,14.43,14.43,14.4,14.41,337400.0,10.6033,10.6033,10.5812,10.5886,337400.0
2013-09-12 13:10:00,14.41,14.41,14.4,14.41,83300.0,10.5886,10.5886,10.5812,10.5886,83300.0
2013-09-12 13:15:00,14.41,14.41,14.4,14.41,279400.0,10.5886,10.5886,10.5812,10.5886,279400.0
2013-09-12 13:20:00,14.4,14.45,14.4,14.44,345300.0,10.5812,10.618,10.5812,10.6106,345300.0
2013-09-12 13:25:00,14.44,14.45,14.44,14.45,100700.0,10.6106,10.618,10.6106,10.618,100700.0
2013-09-12 13:30:00,14.44,14.45,14.44,14.44,45100.0,10.6106,10.618,10.6106,10.6106,45100.0
2013-09-12 13:35:00,14.44,14.47,14.44,14.47,167400.0,10.6106,10.6327,10.6106,10.6327,167400.0
2013-09-12 13:40:00,14.47,14.48,14.44,14.44,121200.0,10.6327,10.64,10.6106,10.6106,121200.0
2013-09-12 13:45:00,14.45,14.47,14.44,14.47,98200.0,10.618,10.6327,10.6106,10.6327,98200.0
2013-09-12 13:50:00,14.47,14.48,14.46,14.48,100300.0,10.6327,10.64,10.6253,10.64,100300.0
2013-09-12 13:55:00,14.48,14.49,14.47,14.49,73300.0,10.64,10.6474,10.6327,10.6474,73300.0
2013-09-12 14:00:00,14.49,14.53,14.49,14.53,63000.0,10.6474,10.6767,10.6474,10.6767,63000.0
2013-09-12 14:05:00,14.53,14.55,14.52,14.54,101900.0,10.6767,10.6914,10.6694,10.6841,101900.0
2013-09-12 14:10:00,14.55,14.58,14.54,14.58,289600.0,10.6914,10.7135,10.6841,10.7135,289600.0
2013-09-12 14:15:00,14.58,14.61,14.57,14.61,343500.0,10.7135,10.7355,10.7061,10.7355,343500.0
2013-09-12 14:20:00,14.6,14.62,14.6,14.62,410600.0,10.7282,10.7429,10.7282,10.7429,410600.0
2013-09-12 14:25:00,14.62,14.64,14.55,14.56,271100.0,10.7429,10.7576,10.6914,10.6988,271100.0
2013-09-12 14:30:00,14.55,14.56,14.54,14.56,103800.0,10.6914,10.6988,10.6841,10.6988,103800.0
2013-09-12 14:35:00,14.56,14.56,14.51,14.51,70600.0,10.6988,10.6988,10.6621,10.6621,70600.0
2013-09-12 14:40:00,14.52,14.52,14.51,14.52,43500.0,10.6694,10.6694,10.6621,10.6694,43500.0
2013-09-12 14:45:00,14.51,14.52,14.51,14.52,45000.0,10.6621,10.6694,10.6621,10.6694,45000.0
2013-09-12 14:50:00,14.51,14.52,14.5,14.5,112900.0,10.6621,10.6694,10.6547,10.6547,112900.0
2013-09-12 14:55:00,14.5,14.52,14.5,14.51,177800.0,10.6547,10.6694,10.6547,10.6621,177800.0
2013-09-12 15:00:00,14.52,14.53,14.52,14.53,102800.0,10.6694,10.6767,10.6694,10.6767,102800.0
2013-09-12 15:05:00,14.53,14.53,14.5,14.51,69100.0,10.6767,10.6767,10.6547,10.6621,69100.0
2013-09-12 15:10:00,14.5,14.51,14.49,14.49,77500.0,10.6547,10.6621,10.6474,10.6474,77500.0
2013-09-12 15:15:00,14.5,14.5,14.46,14.47,179400.0,10.6547,10.6547,10.6253,10.6327,179400.0
2013-09-12 15:20:00,14.46,14.49,14.46,14.49,98200.0,10.6253,10.6474,10.6253,10.6474,98200.0
2013-09-12 15:25:00,14.49,14.51,14.48,14.48,339100.0,10.6474,10.6621,10.64,10.64,339100.0
2013-09-12 15:30:00,14.49,14.49,14.43,14.45,267000.0,10.6474,10.6474,10.6033,10.618,267000.0
2013-09-12 15:35:00,14.44,14.47,14.44,14.46,155200.0,10.6106,10.6327,10.6106,10.6253,155200.0
2013-09-12 15:40:00,14.46,14.47,14.44,14.47,304200.0,10.6253,10.6327,10.6106,10.6327,304200.0
2013-09-12 15:45:00,14.47,14.49,14.45,14.45,372500.0,10.6327,10.6474,10.618,10.618,372500.0
2013-09-12 15:50:00,14.46,14.48,14.45,14.46,325500.0,10.6253,10.64,10.618,10.6253,325500.0
2013-09-12 15:55:00,14.48,14.49,14.47,14.49,496100.0,10.64,10.6474,10.6327,10.6474,496100.0
2013-09-13 09:30:00,14.55,14.58,14.53,14.56,228700.0,10.6914,10.7135,10.6767,10.6988,228700.0
2013-09-13 09:35:00,14.56,14.56,14.49,14.51,192100.0,10.6988,10.6988,10.6474,10.6621,192100.0
2013-09-13 09:40:00,14.51,14.52,14.45,14.47,100300.0,10.6621,10.6694,10.618,10.6327,100300.0
2013-09-13 09:45:00,14.47,14.49,14.43,14.44,143700.0,10.6327,10.6474,10.6033,10.6106,143700.0
2013-09-13 09:50:00,14.45,14.47,14.42,14.46,160200.0,10.618,10.6327,10.5959,10.6253,160200.0
2013-09-13 09:55:00,14.46,14.46,14.43,14.44,62700.0,10.6253,10.6253,10.6033,10.6106,62700.0
2013-09-13 10:00:00,14.44,14.48,14.43,14.44,91200.0,10.6106,10.64,10.6033,10.6106,91200.0
2013-09-13 10:05:00,14.44,14.46,14.43,14.45,65000.0,10.6106,10.6253,10.6033,10.618,65000.0
2013-09-13 10:10:00,14.44,14.47,14.44,14.44,63700.0,10.6106,10.6327,10.6106,10.6106,63700.0
2013-09-13 10:15:00,14.45,14.47,14.44,14.47,123500.0,10.618,10.6327,10.6106,10.6327,123500.0
2013-09-13 10:20:00,14.46,14.49,14.46,14.46,53200.0,10.6253,10.6474,10.6253,10.6253,53200.0
2013-09-13 10:25:00,14.46,14.49,14.45,14.48,92700.0,10.6253,10.6474,10.618,10.64,92700.0
2013-09-13 10:30:00,14.48,14.5,14.48,14.49,25900.0,10.64,10.6547,10.64,10.6474,25900.0
2013-09-13 10:35:00,14.5,14.53,14.49,14.53,29200.0,10.6547,10.6767,10.6474,10.6767,29200.0
2013-09-13 10:40:00,14.52,14.58,14.52,14.57,110200.0,10.6694,10.7135,10.6694,10.7061,110200.0
2013-09-13 10:45:00,14.57,14.57,14.54,14.55,62300.0,10.7061,10.7061,10.6841,10.6914,62300.0
2013-09-13 10:50:00,14.55,14.56,14.54,14.56,23700.0,10.6914,10.6988,10.6841,10.6988,23700.0
2013-09-13 10:55:00,14.56,14.56,14.54,14.54,32400.0,10.6988,10.6988,10.6841,10.6841,32400.0
2013-09-13 11:00:00,14.55,14.55,14.53,14.55,46000.0,10.6914,10.6914,10.6767,10.6914,46000.0
2013-09-13 11:05:00,14.54,14.56,14.54,14.55,112700.0,10.6841,10.6988,10.6841,10.6914,112700.0
2013-09-13 11:10:00,14.56,14.58,14.55,14.58,50500.0,10.6988,10.7135,10.6914,10.7135,50500.0
2013-09-13 11:15:00,14.58,14.62,14.57,14.62,189100.0,10.7135,10.7429,10.7061,10.7429,189100.0
2013-09-13 11:20:00,14.61,14.62,14.57,14.57,160000.0,10.7355,10.7429,10.7061,10.7061,160000.0
2013-09-13 11:25:00,14.57,14.58,14.56,14.58,79000.0,10.7061,10.7135,10.6988,10.7135,79000.0
2013-09-13 11:30:00,14.58,14.58,14.55,14.57,50300.0,10.7135,10.7135,10.6914,10.7061,50300.0
2013-09-13 11:35:00,14.58,14.59,14.57,14.58,41500.0,10.7135,10.7208,10.7061,10.7135,41500.0
2013-09-13 11:40:00,14.58,14.59,14.57,14.59,70200.0,10.7135,10.7208,10.7061,10.7208,70200.0
2013-09-13 11:45:00,14.58,14.61,14.58,14.6,117400.0,10.7135,10.7355,10.7135,10.7282,117400.0
2013-09-13 11:50:00,14.6,14.61,14.59,14.61,59200.0,10.7282,10.7355,10.7208,10.7355,59200.0
2013-09-13 11:55:00,14.61,14.61,14.6,14.61,10000.0,10.7355,10.7355,10.7282,10.7355,10000.0
2013-09-13 12:00:00,14.61,14.62,14.58,14.6,185100.0,10.7355,10.7429,10.7135,10.7282,185100.0
2013-09-13 12:05:00,14.6,14.61,14.6,14.61,15400.0,10.7282,10.7355,10.7282,10.7355,15400.0
2013-09-13 12:10:00,14.61,14.63,14.6,14.63,72300.0,10.7355,10.7502,10.7282,10.7502,72300.0
2013-09-13 12:15:00,14.62,14.63,14.61,14.61,56900.0,10.7429,10.7502,10.7355,10.7355,56900.0
2013-09-13 12:20:00,14.62,14.63,14.61,14.63,34700.0,10.7429,10.7502,10.7355,10.7502,34700.0
2013-09-13 12:25:00,14.63,14.63,14.6,14.6,80200.0,10.7502,10.7502,10.7282,10.7282,80200.0
2013-09-13 12:30:00,14.61,14.61,14.59,14.59,50600.0,10.7355,10.7355,10.7208,10.7208,50600.0
2013-09-13 12:35:00,14.6,14.6,14.58,14.58,32000.0,10.7282,10.7282,10.7135,10.7135,32000.0
2013-09-13 12:40:00,14.58,14.59,14.58,14.59,22900.0,10.7135,10.7208,10.7135,10.7208,22900.0
2013-09-13 12:45:00,14.58,14.61,14.58,14.61,45200.0,10.7135,10.7355,10.7135,10.7355,45200.0
2013-09-13 12:50:00,14.61,14.61,14.6,14.6,20800.0,10.7355,10.7355,10.7282,10.7282,20800.0
2013-09-13 12:55:00,14.6,14.61,14.6,14.61,35700.0,10.7282,10.7355,10.7282,10.7355,35700.0
2013-09-13 13:00:00,14.61,14.62,14.6,14.61,32400.0,10.7355,10.7429,10.7282,10.7355,32400.0
2013-09-13 13:05:00,14.62,14.62,14.61,14.61,10900.0,10.7429,10.7429,10.7355,10.7355,10900.0
2013-09-13 13:10:00,14.62,14.62,14.61,14.61,21300.0,10.7429,10.7429,10.7355,10.7355,21300.0
2013-09-13 13:15:00,14.62,14.62,14.59,14.6,102200.0,10.7429,10.7429,10.7208,10.7282,102200.0
2013-09-13 13:20:00,14.6,14.6,14.59,14.59,20200.0,10.7282,10.7282,10.7208,10.7208,20200.0
2013-09-13 13:25:00,14.6,14.6,14.59,14.59,17300.0,10.7282,10.7282,10.7208,10.7208,17300.0
2013-09-13 13:30:00,14.59,14.6,14.58,14.59,41700.0,10.7208,10.7282,10.7135,10.7208,41700.0
2013-09-13 13:35:00,14.59,14.59,14.57,14.58,23400.0,10.7208,10.7208,10.7061,10.7135,23400.0
2013-09-13 13:40:00,14.58,14.6,14.58,14.6,82500.0,10.7135,10.7282,10.7135,10.7282,82500.0
2013-09-13 13:45:00,14.59,14.6,14.59,14.6,18300.0,10.7208,10.7282,10.7208,10.7282,18300.0
2013-09-13 13:50:00,14.6,14.6,14.59,14.6,7900.0,10.7282,10.7282,10.7208,10.7282,7900.0
2013-09-13 13:55:00,14.6,14.61,14.59,14.6,90500.0,10.7282,10.7355,10.7208,10.7282,90500.0
2013-09-13 14:00:00,14.6,14.62,14.6,14.62,71600.0,10.7282,10.7429,10.7282,10.7429,71600.0
2013-09-13 14:05:00,14.62,14.62,14.6,14.6,60000.0,10.7429,10.7429,10.7282,10.7282,60000.0
2013-09-13 14:10:00,14.6,14.61,14.59,14.6,73700.0,10.7282,10.7355,10.7208,10.7282,73700.0
2013-09-13 14:15:00,14.6,14.61,14.58,14.59,116000.0,10.7282,10.7355,10.7135,10.7208,116000.0
2013-09-13 14:20:00,14.58,14.59,14.57,14.59,65600.0,10.7135,10.7208,10.7061,10.7208,65600.0
2013-09-13 14:25:00,14.58,14.59,14.58,14.59,21700.0,10.7135,10.7208,10.7135,10.7208,21700.0
2013-09-13 14:30:00,14.58,14.59,14.58,14.58,27800.0,10.7135,10.7208,10.7135,10.7135,27800.0
2013-09-13 14:35:00,14.59,14.59,14.58,14.58,25300.0,10.7208,10.7208,10.7135,10.7135,25300.0
2013-09-13 14:40:00,14.58,14.61,14.58,14.61,84400.0,10.7135,10.7355,10.7135,10.7355,84400.0
2013-09-13 14:45:00,14.61,14.62,14.6,14.6,98900.0,10.7355,10.7429,10.7282,10.7282,98900.0
2013-09-13 14:50:00,14.61,14.61,14.6,14.6,33300.0,10.7355,10.7355,10.7282,10.7282,33300.0
2013-09-13 14:55:00,14.61,14.62,14.6,14.61,81500.0,10.7355,10.7429,10.7282,10.7355,81500.0
2013-09-13 15:00:00,14.61,14.62,14.6,14.6,51100.0,10.7355,10.7429,10.7282,10.7282,51100.0
2013-09-13 15:05:00,14.6,14.61,14.59,14.59,39800.0,10.7282,10.7355,10.7208,10.7208,39800.0
2013-09-13 15:10:00,14.6,14.6,14.58,14.6,63700.0,10.7282,10.7282,10.7135,10.7282,63700.0
2013-09-13 15:15:00,14.6,14.6,14.59,14.59,24600.0,10.7282,10.7282,10.7208,10.7208,24600.0
2013-09-13 15:20:00,14.59,14.6,14.59,14.6,27400.0,10.7208,10.7282,10.7208,10.7282,27400.0
2013-09-13 15:25:00,14.59,14.61,14.59,14.61,70000.0,10.7208,10.7355,10.7208,10.7355,70000.0
2013-09-13 15:30:00,14.61,14.61,14.6,14.6,51900.0,10.7355,10.7355,10.7282,10.7282,51900.0
2013-09-13 15:35:00,14.6,14.61,14.6,14.61,57400.0,10.7282,10.7355,10.7282,10.7355,57400.0
2013-09-13 15:40:00,14.61,14.62,14.6,14.61,210000.0,10.7355,10.7429,10.7282,10.7355,210000.0
2013-09-13 15:45:00,14.62,14.63,14.6,14.61,385900.0,10.7429,10.7502,10.7282,10.7355,385900.0
2013-09-13 15:50:00,14.61,14.61,14.59,14.6,216000.0,10.7355,10.7355,10.7208,10.7282,216000.0
2013-09-13 15:55:00,14.6,14.63,14.6,14.63,663100.0,10.7282,10.7502,10.7282,10.7502,663100.0
2013-09-16 09:30:00,14.78,14.8,14.72,14.73,228300.0,10.8605,10.8751,10.8164,10.8237,228300.0
2013-09-16 09:35:00,14.73,14.73,14.63,14.7,272100.0,10.8237,10.8237,10.7502,10.8017,272100.0
2013-09-16 09:40:00,14.69,14.7,14.63,14.63,150400.0,10.7943,10.8017,10.7502,10.7502,150400.0
2013-09-16 09:45:00,14.64,14.68,14.62,14.67,165300.0,10.7576,10.787,10.7429,10.7796,165300.0
2013-09-16 09:50:00,14.67,14.67,14.61,14.63,118300.0,10.7796,10.7796,10.7355,10.7502,118300.0
2013-09-16 09:55:00,14.63,14.64,14.61,14.63,86400.0,10.7502,10.7576,10.7355,10.7502,86400.0
2013-09-16 10:00:00,14.62,14.67,14.62,14.67,153900.0,10.7429,10.7796,10.7429,10.7796,153900.0
2013-09-16 10:05:00,14.67,14.68,14.65,14.65,377600.0,10.7796,10.787,10.7649,10.7649,377600.0
2013-09-16 10:10:00,14.65,14.66,14.63,14.63,129200.0,10.7649,10.7723,10.7502,10.7502,129200.0
2013-09-16 10:15:00,14.63,14.66,14.62,14.64,128600.0,10.7502,10.7723,10.7429,10.7576,128600.0
2013-09-16 10:20:00,14.63,14.65,14.62,14.63,172700.0,10.7502,10.7649,10.7429,10.7502,172700.0
2013-09-16 10:25:00,14.63,14.65,14.62,14.65,44500.0,10.7502,10.7649,10.7429,10.7649,44500.0
2013-09-16 10:30:00,14.65,14.67,14.64,14.65,103900.0,10.7649,10.7796,10.7576,10.7649,103900.0
2013-09-16 10:35:00,14.64,14.66,14.63,14.65,276800.0,10.7576,10.7723,10.7502,10.7649,276800.0
2013-09-16 10:40:00,14.65,14.66,14.64,14.65,288300.0,10.7649,10.7723,10.7576,10.7649,288300.0
2013-09-16 10:45:00,14.65,14.67,14.64,14.65,125500.0,10.7649,10.7796,10.7576,10.7649,125500.0
2013-09-16 10:50:00,14.65,14.66,14.62,14.63,226200.0,10.7649,10.7723,10.7429,10.7502,226200.0
2013-09-16 10:55:00,14.64,14.64,14.62,14.64,86300.0,10.7576,10.7576,10.7429,10.7576,86300.0
2013-09-16 11:00:00,14.64,14.67,14.63,14.65,608100.0,10.7576,10.7796,10.7502,10.7649,608100.0
2013-09-16 11:05:00,14.64,14.66,14.64,14.64,72800.0,10.7576,10.7723,10.7576,10.7576,72800.0
2013-09-16 11:10:00,14.65,14.67,14.64,14.65,108100.0,10.7649,10.7796,10.7576,10.7649,108100.0
2013-09-16 11:15:00,14.65,14.65,14.64,14.65,28300.0,10.7649,10.7649,10.7576,10.7649,28300.0
2013-09-16 11:20:00,14.65,14.67,14.65,14.66,82000.0,10.7649,10.7796,10.7649,10.7723,82000.0
2013-09-16 11:25:00,14.67,14.67,14.64,14.64,68100.0,10.7796,10.7796,10.7576,10.7576,68100.0
2013-09-16 11:30:00,14.64,14.66,14.64,14.65,83500.0,10.7576,10.7723,10.7576,10.7649,83500.0
2013-09-16 11:35:00,14.65,14.66,14.65,14.66,31700.0,10.7649,10.7723,10.7649,10.7723,31700.0
2013-09-16 11:40:00,14.66,14.68,14.65,14.66,123200.0,10.7723,10.787,10.7649,10.7723,123200.0
2013-09-16 11:45:00,14.66,14.67,14.64,14.65,62800.0,10.7723,10.7796,10.7576,10.7649,62800.0
2013-09-16 11:50:00,14.65,14.65,14.63,14.63,37700.0,10.7649,10.7649,10.7502,10.7502,37700.0
2013-09-16 11:55:00,14.64,14.66,14.63,14.65,53100.0,10.7576,10.7723,10.7502,10.7649,53100.0
2013-09-16 12:00:00,14.66,14.66,14.64,14.64,33300.0,10.7723,10.7723,10.7576,10.7576,33300.0
2013-09-16 12:05:00,14.65,14.66,14.64,14.66,40400.0,10.7649,10.7723,10.7576,10.7723,40400.0
2013-09-16 12:10:00,14.66,14.69,14.65,14.67,87000.0,10.7723,10.7943,10.7649,10.7796,87000.0
2013-09-16 12:15:00,14.66,14.67,14.66,14.66,45700.0,10.7723,10.7796,10.7723,10.7723,45700.0
2013-09-16 12:20:00,14.66,14.67,14.64,14.64,90600.0,10.7723,10.7796,10.7576,10.7576,90600.0
2013-09-16 12:25:00,14.64,14.65,14.63,14.63,55300.0,10.7576,10.7649,10.7502,10.7502,55300.0
2013-09-16 12:30:00,14.64,14.65,14.63,14.65,66200.0,10.7576,10.7649,10.7502,10.7649,66200.0
2013-09-16 12:35:00,14.65,14.65,14.63,14.64,29000.0,10.7649,10.7649,10.7502,10.7576,29000.0
2013-09-16 12:40:00,14.64,14.64,14.63,14.63,36900.0,10.7576,10.7576,10.7502,10.7502,36900.0
2013-09-16 12:45:00,14.63,14.63,14.62,14.62,36800.0,10.7502,10.7502,10.7429,10.7429,36800.0
2013-09-16 12:50:00,14.62,14.63,14.62,14.62,20000.0,10.7429,10.7502,10.7429,10.7429,20000.0
2013-09-16 12:55:00,14.62,14.62,14.6,14.6,77500.0,10.7429,10.7429,10.7282,10.7282,77500.0
2013-09-16 13:00:00,14.6,14.61,14.58,14.59,204200.0,10.7282,10.7355,10.7135,10.7208,204200.0
2013-09-16 13:05:00,14.59,14.6,14.58,14.58,35200.0,10.7208,10.7282,10.7135,10.7135,35200.0
2013-09-16 13:10:00,14.58,14.59,14.58,14.58,28200.0,10.7135,10.7208,10.7135,10.7135,28200.0
2013-09-16 13:15:00,14.58,14.59,14.58,14.58,42100.0,10.7135,10.7208,10.7135,10.7135,42100.0
2013-09-16 13:20:00,14.58,14.59,14.58,14.58,39900.0,10.7135,10.7208,10.7135,10.7135,39900.0
2013-09-16 13:25:00,14.59,14.59,14.58,14.59,22200.0,10.7208,10.7208,10.7135,10.7208,22200.0
2013-09-16 13:30:00,14.58,14.59,14.58,14.58,33200.0,10.7135,10.7208,10.7135,10.7135,33200.0
2013-09-16 13:35:00,14.58,14.59,14.58,14.58,39700.0,10.7135,10.7208,10.7135,10.7135,39700.0
2013-09-16 13:40:00,14.58,14.59,14.52,14.54,205100.0,10.7135,10.7208,10.6694,10.6841,205100.0
2013-09-16 13:45:00,14.54,14.56,14.53,14.56,115900.0,10.6841,10.6988,10.6767,10.6988,115900.0
2013-09-16 13:50:00,14.55,14.57,14.55,14.56,72900.0,10.6914,10.7061,10.6914,10.6988,72900.0
2013-09-16 13:55:00,14.56,14.58,14.55,14.58,91700.0,10.6988,10.7135,10.6914,10.7135,91700.0
2013-09-16 14:00:00,14.58,14.58,14.56,14.56,72200.0,10.7135,10.7135,10.6988,10.6988,72200.0
2013-09-16 14:05:00,14.57,14.58,14.56,14.57,55200.0,10.7061,10.7135,10.6988,10.7061,55200.0
2013-09-16 14:10:00,14.58,14.58,14.57,14.58,100300.0,10.7135,10.7135,10.7061,10.7135,100300.0
2013-09-16 14:15:00,14.58,14.59,14.57,14.59,68200.0,10.7135,10.7208,10.7061,10.7208,68200.0
2013-09-16 14:20:00,14.58,14.59,14.57,14.58,72000.0,10.7135,10.7208,10.7061,10.7135,72000.0
2013-09-16 14:25:00,14.57,14.59,14.57,14.59,74100.0,10.7061,10.7208,10.7061,10.7208,74100.0
2013-09-16 14:30:00,14.59,14.6,14.57,14.58,200400.0,10.7208,10.7282,10.7061,10.7135,200400.0
2013-09-16 14:35:00,14.58,14.59,14.56,14.58,158300.0,10.7135,10.7208,10.6988,10.7135,158300.0
2013-09-16 14:40:00,14.59,14.59,14.56,14.58,1387600.0,10.7208,10.7208,10.6988,10.7135,1387600.0
2013-09-16 14:45:00,14.57,14.58,14.56,14.58,93800.0,10.7061,10.7135,10.6988,10.7135,93800.0
2013-09-16 14:50:00,14.57,14.58,14.57,14.57,106200.0,10.7061,10.7135,10.7061,10.7061,106200.0
2013-09-16 14:55:00,14.58,14.58,14.55,14.56,184500.0,10.7135,10.7135,10.6914,10.6988,184500.0
2013-09-16 15:00:00,14.55,14.57,14.55,14.57,77500.0,10.6914,10.7061,10.6914,10.7061,77500.0
2013-09-16 15:05:00,14.57,14.57,14.55,14.56,298500.0,10.7061,10.7061,10.6914,10.6988,298500.0
2013-09-16 15:10:00,14.56,14.56,14.55,14.55,70400.0,10.6988,10.6988,10.6914,10.6914,70400.0
2013-09-16 15:15:00,14.55,14.56,14.53,14.54,217700.0,10.6914,10.6988,10.6767,10.6841,217700.0
2013-09-16 15:20:00,14.53,14.54,14.53,14.54,51900.0,10.6767,10.6841,10.6767,10.6841,51900.0
2013-09-16 15:25:00,14.53,14.54,14.53,14.53,96900.0,10.6767,10.6841,10.6767,10.6767,96900.0
2013-09-16 15:30:00,14.53,14.54,14.53,14.53,159800.0,10.6767,10.6841,10.6767,10.6767,159800.0
2013-09-16 15:35:00,14.53,14.54,14.51,14.53,376300.0,10.6767,10.6841,10.6621,10.6767,376300.0
2013-09-16 15:40:00,14.53,14.53,14.48,14.48,377000.0,10.6767,10.6767,10.64,10.64,377000.0
2013-09-16 15:45:00,14.48,14.51,14.48,14.49,416700.0,10.64,10.6621,10.64,10.6474,416700.0
2013-09-16 15:50:00,14.49,14.51,14.49,14.49,319300.0,10.6474,10.6621,10.6474,10.6474,319300.0
2013-09-16 15:55:00,14.49,14.5,14.49,14.49,535400.0,10.6474,10.6547,10.6474,10.6474,535400.0
2013-09-17 09:30:00,14.49,14.52,14.4,14.42,223400.0,10.6474,10.6694,10.5812,10.5959,223400.0
2013-09-17 09:35:00,14.41,14.44,14.38,14.42,130900.0,10.5886,10.6106,10.5665,10.5959,130900.0
2013-09-17 09:40:00,14.43,14.46,14.43,14.46,108300.0,10.6033,10.6253,10.6033,10.6253,108300.0
2013-09-17 09:45:00,14.45,14.46,14.41,14.44,200000.0,10.618,10.6253,10.5886,10.6106,200000.0
2013-09-17 09:50:00,14.44,14.49,14.44,14.47,259400.0,10.6106,10.6474,10.6106,10.6327,259400.0
2013-09-17 09:55:00,14.47,14.47,14.45,14.47,78800.0,10.6327,10.6327,10.618,10.6327,78800.0
2013-09-17 10:00:00,14.46,14.51,14.46,14.51,127600.0,10.6253,10.6621,10.6253,10.6621,127600.0
2013-09-17 10:05:00,14.51,14.51,14.48,14.49,221300.0,10.6621,10.6621,10.64,10.6474,221300.0
2013-09-17 10:10:00,14.49,14.51,14.46,14.49,869100.0,10.6474,10.6621,10.6253,10.6474,869100.0
2013-09-17 10:15:00,14.5,14.52,14.46,14.52,748700.0,10.6547,10.6694,10.6253,10.6694,748700.0
2013-09-17 10:20:00,14.51,14.53,14.5,14.52,387000.0,10.6621,10.6767,10.6547,10.6694,387000.0
2013-09-17 10:25:00,14.52,14.53,14.51,14.52,236900.0,10.6694,10.6767,10.6621,10.6694,236900.0
2013-09-17 10:30:00,14.51,14.55,14.51,14.54,246600.0,10.6621,10.6914,10.6621,10.6841,246600.0
2013-09-17 10:35:00,14.54,14.54,14.52,14.52,106800.0,10.6841,10.6841,10.6694,10.6694,106800.0
2013-09-17 10:40:00,14.52,14.53,14.5,14.5,89600.0,10.6694,10.6767,10.6547,10.6547,89600.0
2013-09-17 10:45:00,14.51,14.51,14.5,14.5,114500.0,10.6621,10.6621,10.6547,10.6547,114500.0
2013-09-17 10:50:00,14.5,14.51,14.5,14.5,148200.0,10.6547,10.6621,10.6547,10.6547,148200.0
2013-09-17 10:55:00,14.5,14.5,14.48,14.49,80600.0,10.6547,10.6547,10.64,10.6474,80600.0
2013-09-17 11:00:00,14.5,14.54,14.49,14.52,264800.0,10.6547,10.6841,10.6474,10.6694,264800.0
2013-09-17 11:05:00,14.52,14.53,14.5,14.5,100400.0,10.6694,10.6767,10.6547,10.6547,100400.0
2013-09-17 11:10:00,14.5,14.51,14.49,14.49,39200.0,10.6547,10.6621,10.6474,10.6474,39200.0
2013-09-17 11:15:00,14.49,14.51,14.49,14.51,89000.0,10.6474,10.6621,10.6474,10.6621,89000.0
2013-09-17 11:20:00,14.51,14.51,14.5,14.51,24500.0,10.6621,10.6621,10.6547,10.6621,24500.0
2013-09-17 11:25:00,14.51,14.55,14.51,14.54,331100.0,10.6621,10.6914,10.6621,10.6841,331100.0
2013-09-17 11:30:00,14.54,14.54,14.52,14.53,456400.0,10.6841,10.6841,10.6694,10.6767,456400.0
2013-09-17 11:35:00,14.52,14.53,14.52,14.52,183900.0,10.6694,10.6767,10.6694,10.6694,183900.0
2013-09-17 11:40:00,14.52,14.53,14.52,14.53,26000.0,10.6694,10.6767,10.6694,10.6767,26000.0
2013-09-17 11:45:00,14.53,14.53,14.52,14.52,50400.0,10.6767,10.6767,10.6694,10.6694,50400.0
2013-09-17 11:50:00,14.52,14.53,14.52,14.52,42500.0,10.6694,10.6767,10.6694,10.6694,42500.0
2013-09-17 11:55:00,14.52,14.53,14.52,14.53,37500.0,10.6694,10.6767,10.6694,10.6767,37500.0
2013-09-17 12:00:00,14.53,14.57,14.53,14.57,138300.0,10.6767,10.7061,10.6767,10.7061,138300.0
2013-09-17 12:05:00,14.56,14.57,14.55,14.55,56100.0,10.6988,10.7061,10.6914,10.6914,56100.0
2013-09-17 12:10:00,14.56,14.56,14.55,14.56,17000.0,10.6988,10.6988,10.6914,10.6988,17000.0
2013-09-17 12:15:00,14.56,14.56,14.54,14.55,63300.0,10.6988,10.6988,10.6841,10.6914,63300.0
2013-09-17 12:20:00,14.54,14.55,14.53,14.53,28000.0,10.6841,10.6914,10.6767,10.6767,28000.0
2013-09-17 12:25:00,14.53,14.54,14.53,14.54,22800.0,10.6767,10.6841,10.6767,10.6841,22800.0
2013-09-17 12:30:00,14.53,14.54,14.53,14.54,31500.0,10.6767,10.6841,10.6767,10.6841,31500.0
2013-09-17 12:35:00,14.54,14.54,14.53,14.53,23700.0,10.6841,10.6841,10.6767,10.6767,23700.0
2013-09-17 12:40:00,14.54,14.57,14.53,14.57,115700.0,10.6841,10.7061,10.6767,10.7061,115700.0
2013-09-17 12:45:00,14.57,14.58,14.56,14.57,51400.0,10.7061,10.7135,10.6988,10.7061,51400.0
2013-09-17 12:50:00,14.58,14.58,14.57,14.58,11800.0,10.7135,10.7135,10.7061,10.7135,11800.0
2013-09-17 12:55:00,14.58,14.59,14.57,14.59,69000.0,10.7135,10.7208,10.7061,10.7208,69000.0
2013-09-17 13:00:00,14.59,14.59,14.58,14.58,26000.0,10.7208,10.7208,10.7135,10.7135,26000.0
2013-09-17 13:05:00,14.58,14.59,14.58,14.59,20200.0,10.7135,10.7208,10.7135,10.7208,20200.0
2013-09-17 13:10:00,14.58,14.59,14.58,14.58,27600.0,10.7135,10.7208,10.7135,10.7135,27600.0
2013-09-17 13:15:00,14.59,14.59,14.58,14.59,22000.0,10.7208,10.7208,10.7135,10.7208,22000.0
2013-09-17 13:20:00,14.59,14.59,14.58,14.59,34100.0,10.7208,10.7208,10.7135,10.7208,34100.0
2013-09-17 13:25:00,14.58,14.59,14.58,14.59,35100.0,10.7135,10.7208,10.7135,10.7208,35100.0
2013-09-17 13:30:00,14.59,14.6,14.59,14.6,60400.0,10.7208,10.7282,10.7208,10.7282,60400.0
2013-09-17 13:35:00,14.6,14.6,14.58,14.58,96300.0,10.7282,10.7282,10.7135,10.7135,96300.0
2013-09-17 13:40:00,14.58,14.59,14.58,14.58,20000.0,10.7135,10.7208,10.7135,10.7135,20000.0
2013-09-17 13:45:00,14.58,14.59,14.57,14.57,44100.0,10.7135,10.7208,10.7061,10.7061,44100.0
2013-09-17 13:50:00,14.57,14.58,14.57,14.57,27700.0,10.7061,10.7135,10.7061,10.7061,27700.0
2013-09-17 13:55:00,14.57,14.58,14.57,14.57,25500.0,10.7061,10.7135,10.7061,10.7061,25500.0
2013-09-17 14:00:00,14.58,14.58,14.56,14.57,69400.0,10.7135,10.7135,10.6988,10.7061,69400.0
2013-09-17 14:05:00,14.57,14.58,14.56,14.56,32500.0,10.7061,10.7135,10.6988,10.6988,32500.0
2013-09-17 14:10:00,14.56,14.57,14.56,14.56,30200.0,10.6988,10.7061,10.6988,10.6988,30200.0
2013-09-17 14:15:00,14.56,14.57,14.56,14.57,60200.0,10.6988,10.7061,10.6988,10.7061,60200.0
2013-09-17 14:20:00,14.57,14.58,14.56,14.58,65400.0,10.7061,10.7135,10.6988,10.7135,65400.0
2013-09-17 14:25:00,14.58,14.58,14.57,14.57,85200.0,10.7135,10.7135,10.7061,10.7061,85200.0
2013-09-17 14:30:00,14.56,14.6,14.56,14.59,193300.0,10.6988,10.7282,10.6988,10.7208,193300.0
2013-09-17 14:35:00,14.59,14.59,14.58,14.59,31000.0,10.7208,10.7208,10.7135,10.7208,31000.0
2013-09-17 14:40:00,14.59,14.59,14.58,14.58,34800.0,10.7208,10.7208,10.7135,10.7135,34800.0
2013-09-17 14:45:00,14.58,14.59,14.58,14.58,34300.0,10.7135,10.7208,10.7135,10.7135,34300.0
2013-09-17 14:50:00,14.58,14.6,14.58,14.59,400200.0,10.7135,10.7282,10.7135,10.7208,400200.0
2013-09-17 14:55:00,14.58,14.6,14.58,14.6,231900.0,10.7135,10.7282,10.7135,10.7282,231900.0
2013-09-17 15:00:00,14.59,14.62,14.59,14.62,146400.0,10.7208,10.7429,10.7208,10.7429,146400.0
2013-09-17 15:05:00,14.62,14.62,14.61,14.62,112200.0,10.7429,10.7429,10.7355,10.7429,112200.0
2013-09-17 15:10:00,14.62,14.63,14.61,14.62,139000.0,10.7429,10.7502,10.7355,10.7429,139000.0
2013-09-17 15:15:00,14.62,14.62,14.61,14.62,39100.0,10.7429,10.7429,10.7355,10.7429,39100.0
2013-09-17 15:20:00,14.62,14.62,14.61,14.62,64000.0,10.7429,10.7429,10.7355,10.7429,64000.0
2013-09-17 15:25:00,14.62,14.62,14.61,14.62,146700.0,10.7429,10.7429,10.7355,10.7429,146700.0
2013-09-17 15:30:00,14.62,14.62,14.61,14.62,112300.0,10.7429,10.7429,10.7355,10.7429,112300.0
2013-09-17 15:35:00,14.61,14.63,14.61,14.63,324600.0,10.7355,10.7502,10.7355,10.7502,324600.0
2013-09-17 15:40:00,14.63,14.63,14.62,14.63,100600.0,10.7502,10.7502,10.7429,10.7502,100600.0
2013-09-17 15:45:00,14.63,14.65,14.62,14.62,445500.0,10.7502,10.7649,10.7429,10.7429,445500.0
2013-09-17 15:50:00,14.62,14.63,14.62,14.63,184100.0,10.7429,10.7502,10.7429,10.7502,184100.0
2013-09-17 15:55:00,14.63,14.65,14.62,14.65,520900.0,10.7502,10.7649,10.7429,10.7649,520900.0
2013-09-18 09:30:00,14.73,14.85,14.7,14.81,470000.0,10.8237,10.9119,10.8017,10.8825,470000.0
2013-09-18 09:35:00,14.8,14.93,14.79,14.92,330700.0,10.8751,10.9707,10.8678,10.9633,330700.0
2013-09-18 09:40:00,14.92,15.0,14.9,14.92,613300.0,10.9633,11.0221,10.9486,10.9633,613300.0
2013-09-18 09:45:00,14.92,14.98,14.86,14.86,361300.0,10.9633,11.0074,10.9192,10.9192,361300.0
2013-09-18 09:50:00,14.86,14.88,14.8,14.88,323600.0,10.9192,10.9339,10.8751,10.9339,323600.0
2013-09-18 09:55:00,14.87,14.88,14.84,14.85,75400.0,10.9266,10.9339,10.9045,10.9119,75400.0
2013-09-18 10:00:00,14.85,14.94,14.84,14.93,345500.0,10.9119,10.978,10.9045,10.9707,345500.0
2013-09-18 10:05:00,14.94,14.96,14.93,14.96,122100.0,10.978,10.9927,10.9707,10.9927,122100.0
2013-09-18 10:10:00,14.95,14.95,14.91,14.91,120400.0,10.9854,10.9854,10.956,10.956,120400.0
2013-09-18 10:15:00,14.91,14.96,14.9,14.96,236000.0,10.956,10.9927,10.9486,10.9927,236000.0
2013-09-18 10:20:00,14.96,14.98,14.95,14.96,492600.0,10.9927,11.0074,10.9854,10.9927,492600.0
2013-09-18 10:25:00,14.97,14.99,14.91,14.91,186500.0,11.0001,11.0148,10.956,10.956,186500.0
2013-09-18 10:30:00,14.91,14.92,14.84,14.85,162200.0,10.956,10.9633,10.9045,10.9119,162200.0
2013-09-18 10:35:00,14.84,14.92,14.83,14.92,264700.0,10.9045,10.9633,10.8972,10.9633,264700.0
2013-09-18 10:40:00,14.92,14.92,14.9,14.92,88700.0,10.9633,10.9633,10.9486,10.9633,88700.0
2013-09-18 10:45:00,14.92,14.92,14.9,14.91,105100.0,10.9633,10.9633,10.9486,10.956,105100.0
2013-09-18 10:50:00,14.92,14.92,14.9,14.91,42600.0,10.9633,10.9633,10.9486,10.956,42600.0
2013-09-18 10:55:00,14.91,14.91,14.88,14.88,65400.0,10.956,10.956,10.9339,10.9339,65400.0
2013-09-18 11:00:00,14.88,14.91,14.85,14.91,224600.0,10.9339,10.956,10.9119,10.956,224600.0
2013-09-18 11:05:00,14.91,14.94,14.91,14.94,124000.0,10.956,10.978,10.956,10.978,124000.0
2013-09-18 11:10:00,14.93,14.94,14.9,14.91,113100.0,10.9707,10.978,10.9486,10.956,113100.0
2013-09-18 11:15:00,14.91,14.91,14.87,14.87,243100.0,10.956,10.956,10.9266,10.9266,243100.0
2013-09-18 11:20:00,14.87,14.92,14.87,14.9,182600.0,10.9266,10.9633,10.9266,10.9486,182600.0
2013-09-18 11:25:00,14.9,14.92,14.9,14.91,31800.0,10.9486,10.9633,10.9486,10.956,31800.0
2013-09-18 11:30:00,14.91,14.92,14.9,14.91,49500.0,10.956,10.9633,10.9486,10.956,49500.0
2013-09-18 11:35:00,14.9,14.91,14.89,14.89,34000.0,10.9486,10.956,10.9413,10.9413,34000.0
2013-09-18 11:40:00,14.9,14.9,14.89,14.9,63400.0,10.9486,10.9486,10.9413,10.9486,63400.0
2013-09-18 11:45:00,14.9,14.9,14.88,14.88,99500.0,10.9486,10.9486,10.9339,10.9339,99500.0
2013-09-18 11:50:00,14.89,14.9,14.87,14.88,458000.0,10.9413,10.9486,10.9266,10.9339,458000.0
2013-09-18 11:55:00,14.87,14.88,14.87,14.87,13700.0,10.9266,10.9339,10.9266,10.9266,13700.0
2013-09-18 12:00:00,14.87,14.88,14.85,14.86,74600.0,10.9266,10.9339,10.9119,10.9192,74600.0
2013-09-18 12:05:00,14.86,14.86,14.84,14.85,79300.0,10.9192,10.9192,10.9045,10.9119,79300.0
2013-09-18 12:10:00,14.84,14.86,14.82,14.85,255100.0,10.9045,10.9192,10.8898,10.9119,255100.0
2013-09-18 12:15:00,14.85,14.88,14.84,14.86,148100.0,10.9119,10.9339,10.9045,10.9192,148100.0
2013-09-18 12:20:00,14.85,14.87,14.84,14.86,82800.0,10.9119,10.9266,10.9045,10.9192,82800.0
2013-09-18 12:25:00,14.86,14.87,14.85,14.86,70300.0,10.9192,10.9266,10.9119,10.9192,70300.0
2013-09-18 12:30:00,14.86,14.87,14.85,14.85,87100.0,10.9192,10.9266,10.9119,10.9119,87100.0
2013-09-18 12:35:00,14.86,14.87,14.85,14.86,65900.0,10.9192,10.9266,10.9119,10.9192,65900.0
2013-09-18 12:40:00,14.87,14.89,14.86,14.89,81500.0,10.9266,10.9413,10.9192,10.9413,81500.0
2013-09-18 12:45:00,14.89,14.91,14.88,14.89,89900.0,10.9413,10.956,10.9339,10.9413,89900.0
2013-09-18 12:50:00,14.9,14.9,14.89,14.9,14800.0,10.9486,10.9486,10.9413,10.9486,14800.0
2013-09-18 12:55:00,14.9,14.9,14.86,14.87,95700.0,10.9486,10.9486,10.9192,10.9266,95700.0
2013-09-18 13:00:00,14.86,14.87,14.84,14.84,114800.0,10.9192,10.9266,10.9045,10.9045,114800.0
2013-09-18 13:05:00,14.84,14.85,14.84,14.84,259500.0,10.9045,10.9119,10.9045,10.9045,259500.0
2013-09-18 13:10:00,14.84,14.85,14.8,14.82,353200.0,10.9045,10.9119,10.8751,10.8898,353200.0
2013-09-18 13:15:00,14.82,14.86,14.81,14.86,172700.0,10.8898,10.9192,10.8825,10.9192,172700.0
2013-09-18 13:20:00,14.86,14.89,14.83,14.89,197600.0,10.9192,10.9413,10.8972,10.9413,197600.0
2013-09-18 13:25:00,14.89,14.91,14.88,14.89,142800.0,10.9413,10.956,10.9339,10.9413,142800.0
2013-09-18 13:30:00,14.89,14.9,14.86,14.86,184100.0,10.9413,10.9486,10.9192,10.9192,184100.0
2013-09-18 13:35:00,14.87,14.87,14.85,14.85,373200.0,10.9266,10.9266,10.9119,10.9119,373200.0
2013-09-18 13:40:00,14.85,14.86,14.85,14.86,12500.0,10.9119,10.9192,10.9119,10.9192,12500.0
2013-09-18 13:45:00,14.85,14.86,14.84,14.84,137900.0,10.9119,10.9192,10.9045,10.9045,137900.0
2013-09-18 13:50:00,14.84,14.85,14.83,14.83,84100.0,10.9045,10.9119,10.8972,10.8972,84100.0
2013-09-18 13:55:00,14.84,14.84,14.82,14.83,28300.0,10.9045,10.9045,10.8898,10.8972,28300.0
2013-09-18 14:00:00,14.83,14.98,14.83,14.92,694100.0,10.8972,11.0074,10.8972,10.9633,694100.0
2013-09-18 14:05:00,14.92,14.96,14.89,14.95,520500.0,10.9633,10.9927,10.9413,10.9854,520500.0
2013-09-18 14:10:00,14.95,15.0,14.95,14.95,305100.0,10.9854,11.0221,10.9854,10.9854,305100.0
2013-09-18 14:15:00,14.95,14.98,14.94,14.95,110300.0,10.9854,11.0074,10.978,10.9854,110300.0
2013-09-18 14:20:00,14.95,15.0,14.95,15.0,383400.0,10.9854,11.0221,10.9854,11.0221,383400.0
2013-09-18 14:25:00,15.0,15.0,14.96,14.98,120600.0,11.0221,11.0221,10.9927,11.0074,120600.0
2013-09-18 14:30:00,14.98,14.99,14.95,14.96,231800.0,11.0074,11.0148,10.9854,10.9927,231800.0
2013-09-18 14:35:00,14.96,14.98,14.95,14.97,77900.0,10.9927,11.0074,10.9854,11.0001,77900.0
2013-09-18 14:40:00,14.96,15.0,14.95,14.99,169500.0,10.9927,11.0221,10.9854,11.0148,169500.0
2013-09-18 14:45:00,14.99,15.03,14.98,15.03,279400.0,11.0148,11.0442,11.0074,11.0442,279400.0
2013-09-18 14:50:00,15.02,15.06,15.01,15.04,313600.0,11.0368,11.0662,11.0295,11.0515,313600.0
2013-09-18 14:55:00,15.04,15.08,15.04,15.08,150300.0,11.0515,11.0809,11.0515,11.0809,150300.0
2013-09-18 15:00:00,15.08,15.09,15.05,15.06,171400.0,11.0809,11.0882,11.0588,11.0662,171400.0
2013-09-18 15:05:00,15.06,15.06,15.03,15.05,143300.0,11.0662,11.0662,11.0442,11.0588,143300.0
2013-09-18 15:10:00,15.05,15.06,15.01,15.01,145800.0,11.0588,11.0662,11.0295,11.0295,145800.0
2013-09-18 15:15:00,15.01,15.03,15.01,15.02,131600.0,11.0295,11.0442,11.0295,11.0368,131600.0
2013-09-18 15:20:00,15.03,15.03,15.02,15.02,94500.0,11.0442,11.0442,11.0368,11.0368,94500.0
2013-09-18 15:25:00,15.03,15.03,15.0,15.0,316400.0,11.0442,11.0442,11.0221,11.0221,316400.0
2013-09-18 15:30:00,15.0,15.02,15.0,15.01,206500.0,11.0221,11.0368,11.0221,11.0295,206500.0
2013-09-18 15:35:00,15.02,15.06,15.01,15.06,267700.0,11.0368,11.0662,11.0295,11.0662,267700.0
2013-09-18 15:40:00,15.06,15.06,15.01,15.01,235300.0,11.0662,11.0662,11.0295,11.0295,235300.0
2013-09-18 15:45:00,15.01,15.02,15.0,15.0,332800.0,11.0295,11.0368,11.0221,11.0221,332800.0
2013-09-18 15:50:00,15.0,15.01,14.97,14.97,357800.0,11.0221,11.0295,11.0001,11.0001,357800.0
2013-09-18 15:55:00,14.97,15.02,14.96,15.02,939800.0,11.0001,11.0368,10.9927,11.0368,939800.0
2013-09-19 09:30:00,15.09,15.11,15.08,15.1,227600.0,11.0882,11.1029,11.0809,11.0956,227600.0
2013-09-19 09:35:00,15.1,15.1,15.07,15.07,153400.0,11.0956,11.0956,11.0735,11.0735,153400.0
2013-09-19 09:40:00,15.07,15.08,14.98,14.99,339200.0,11.0735,11.0809,11.0074,11.0148,339200.0
2013-09-19 09:45:00,14.98,15.01,14.98,14.98,108500.0,11.0074,11.0295,11.0074,11.0074,108500.0
2013-09-19 09:50:00,14.99,14.99,14.94,14.95,273700.0,11.0148,11.0148,10.978,10.9854,273700.0
2013-09-19 09:55:00,14.95,14.96,14.94,14.96,125000.0,10.9854,10.9927,10.978,10.9927,125000.0
2013-09-19 10:00:00,14.97,14.99,14.94,14.96,118600.0,11.0001,11.0148,10.978,10.9927,118600.0
2013-09-19 10:05:00,14.97,14.98,14.95,14.95,45300.0,11.0001,11.0074,10.9854,10.9854,45300.0
2013-09-19 10:10:00,14.95,14.96,14.91,14.92,121500.0,10.9854,10.9927,10.956,10.9633,121500.0
2013-09-19 10:15:00,14.93,14.95,14.91,14.91,188400.0,10.9707,10.9854,10.956,10.956,188400.0
2013-09-19 10:20:00,14.92,14.96,14.91,14.96,142900.0,10.9633,10.9927,10.956,10.9927,142900.0
2013-09-19 10:25:00,14.96,15.01,14.95,15.0,104100.0,10.9927,11.0295,10.9854,11.0221,104100.0
2013-09-19 10:30:00,15.0,15.02,15.0,15.01,251500.0,11.0221,11.0368,11.0221,11.0295,251500.0
2013-09-19 10:35:00,15.01,15.03,15.0,15.0,285000.0,11.0295,11.0442,11.0221,11.0221,285000.0
2013-09-19 10:40:00,15.01,15.02,14.99,15.01,146300.0,11.0295,11.0368,11.0148,11.0295,146300.0
2013-09-19 10:45:00,15.01,15.01,14.95,14.95,126400.0,11.0295,11.0295,10.9854,10.9854,126400.0
2013-09-19 10:50:00,14.95,14.97,14.94,14.96,151900.0,10.9854,11.0001,10.978,10.9927,151900.0
2013-09-19 10:55:00,14.97,14.99,14.96,14.99,82800.0,11.0001,11.0148,10.9927,11.0148,82800.0
2013-09-19 11:00:00,14.99,14.99,14.96,14.97,59500.0,11.0148,11.0148,10.9927,11.0001,59500.0
2013-09-19 11:05:00,14.98,14.98,14.93,14.93,121700.0,11.0074,11.0074,10.9707,10.9707,121700.0
2013-09-19 11:10:00,14.93,14.95,14.93,14.95,117600.0,10.9707,10.9854,10.9707,10.9854,117600.0
2013-09-19 11:15:00,14.94,14.99,14.94,14.99,123400.0,10.978,11.0148,10.978,11.0148,123400.0
2013-09-19 11:20:00,14.99,14.99,14.96,14.97,188800.0,11.0148,11.0148,10.9927,11.0001,188800.0
2013-09-19 11:25:00,14.98,14.99,14.97,14.99,75100.0,11.0074,11.0148,11.0001,11.0148,75100.0
2013-09-19 11:30:00,14.99,14.99,14.95,14.97,108300.0,11.0148,11.0148,10.9854,11.0001,108300.0
2013-09-19 11:35:00,14.97,14.98,14.96,14.98,53900.0,11.0001,11.0074,10.9927,11.0074,53900.0
2013-09-19 11:40:00,14.98,14.98,14.96,14.97,44000.0,11.0074,11.0074,10.9927,11.0001,44000.0
2013-09-19 11:45:00,14.96,14.97,14.96,14.96,43000.0,10.9927,11.0001,10.9927,10.9927,43000.0
2013-09-19 11:50:00,14.96,14.98,14.96,14.98,116300.0,10.9927,11.0074,10.9927,11.0074,116300.0
2013-09-19 11:55:00,14.98,14.98,14.97,14.97,53800.0,11.0074,11.0074,11.0001,11.0001,53800.0
2013-09-19 12:00:00,14.98,15.02,14.98,15.02,119800.0,11.0074,11.0368,11.0074,11.0368,119800.0
2013-09-19 12:05:00,15.02,15.03,15.01,15.02,73700.0,11.0368,11.0442,11.0295,11.0368,73700.0
2013-09-19 12:10:00,15.02,15.02,15.0,15.01,53100.0,11.0368,11.0368,11.0221,11.0295,53100.0
2013-09-19 12:15:00,15.0,15.01,14.97,14.98,87600.0,11.0221,11.0295,11.0001,11.0074,87600.0
2013-09-19 12:20:00,14.97,14.98,14.96,14.96,18000.0,11.0001,11.0074,10.9927,10.9927,18000.0
2013-09-19 12:25:00,14.96,14.97,14.96,14.96,32900.0,10.9927,11.0001,10.9927,10.9927,32900.0
2013-09-19 12:30:00,14.96,14.97,14.95,14.96,96400.0,10.9927,11.0001,10.9854,10.9927,96400.0
2013-09-19 12:35:00,14.97,14.97,14.95,14.96,46000.0,11.0001,11.0001,10.9854,10.9927,46000.0
2013-09-19 12:40:00,14.95,14.96,14.95,14.95,18800.0,10.9854,10.9927,10.9854,10.9854,18800.0
2013-09-19 12:45:00,14.96,14.96,14.94,14.94,77300.0,10.9927,10.9927,10.978,10.978,77300.0
2013-09-19 12:50:00,14.94,14.95,14.93,14.95,74700.0,10.978,10.9854,10.9707,10.9854,74700.0
2013-09-19 12:55:00,14.94,14.95,14.94,14.94,25300.0,10.978,10.9854,10.978,10.978,25300.0
2013-09-19 13:00:00,14.94,14.96,14.94,14.94,113800.0,10.978,10.9927,10.978,10.978,113800.0
2013-09-19 13:05:00,14.93,14.95,14.92,14.92,93800.0,10.9707,10.9854,10.9633,10.9633,93800.0
2013-09-19 13:10:00,14.92,14.93,14.92,14.92,85500.0,10.9633,10.9707,10.9633,10.9633,85500.0
2013-09-19 13:15:00,14.92,14.93,14.92,14.92,52400.0,10.9633,10.9707,10.9633,10.9633,52400.0
2013-09-19 13:20:00,14.93,14.93,14.91,14.91,75000.0,10.9707,10.9707,10.956,10.956,75000.0
2013-09-19 13:25:00,14.92,14.92,14.91,14.92,17900.0,10.9633,10.9633,10.956,10.9633,17900.0
2013-09-19 13:30:00,14.92,14.92,14.89,14.9,137600.0,10.9633,10.9633,10.9413,10.9486,137600.0
2013-09-19 13:35:00,14.9,14.9,14.89,14.89,75600.0,10.9486,10.9486,10.9413,10.9413,75600.0
2013-09-19 13:40:00,14.89,14.9,14.88,14.88,185300.0,10.9413,10.9486,10.9339,10.9339,185300.0
2013-09-19 13:45:00,14.88,14.89,14.87,14.88,69900.0,10.9339,10.9413,10.9266,10.9339,69900.0
2013-09-19 13:50:00,14.87,14.88,14.85,14.85,78200.0,10.9266,10.9339,10.9119,10.9119,78200.0
2013-09-19 13:55:00,14.85,14.86,14.83,14.85,238300.0,10.9119,10.9192,10.8972,10.9119,238300.0
2013-09-19 14:00:00,14.85,14.85,14.83,14.85,102400.0,10.9119,10.9119,10.8972,10.9119,102400.0
2013-09-19 14:05:00,14.85,14.87,14.84,14.87,130100.0,10.9119,10.9266,10.9045,10.9266,130100.0
2013-09-19 14:10:00,14.87,14.89,14.87,14.88,132900.0,10.9266,10.9413,10.9266,10.9339,132900.0
2013-09-19 14:15:00,14.87,14.9,14.87,14.9,91700.0,10.9266,10.9486,10.9266,10.9486,91700.0
2013-09-19 14:20:00,14.9,14.91,14.89,14.91,97600.0,10.9486,10.956,10.9413,10.956,97600.0
2013-09-19 14:25:00,14.9,14.91,14.86,14.86,266600.0,10.9486,10.956,10.9192,10.9192,266600.0
2013-09-19 14:30:00,14.86,14.87,14.84,14.84,158800.0,10.9192,10.9266,10.9045,10.9045,158800.0
2013-09-19 14:35:00,14.84,14.85,14.83,14.84,132800.0,10.9045,10.9119,10.8972,10.9045,132800.0
2013-09-19 14:40:00,14.83,14.85,14.83,14.85,56200.0,10.8972,10.9119,10.8972,10.9119,56200.0
2013-09-19 14:45:00,14.85,14.86,14.84,14.85,104600.0,10.9119,10.9192,10.9045,10.9119,104600.0
2013-09-19 14:50:00,14.85,14.85,14.84,14.85,78000.0,10.9119,10.9119,10.9045,10.9119,78000.0
2013-09-19 14:55:00,14.84,14.85,14.84,14.85,76300.0,10.9045,10.9119,10.9045,10.9119,76300.0
2013-09-19 15:00:00,14.85,14.86,14.84,14.86,151200.0,10.9119,10.9192,10.9045,10.9192,151200.0
2013-09-19 15:05:00,14.86,14.87,14.85,14.86,147900.0,10.9192,10.9266,10.9119,10.9192,147900.0
2013-09-19 15:10:00,14.86,14.86,14.85,14.85,168800.0,10.9192,10.9192,10.9119,10.9119,168800.0
2013-09-19 15:15:00,14.86,14.86,14.85,14.85,107800.0,10.9192,10.9192,10.9119,10.9119,107800.0
2013-09-19 15:20:00,14.86,14.86,14.84,14.85,189200.0,10.9192,10.9192,10.9045,10.9119,189200.0
2013-09-19 15:25:00,14.85,14.86,14.85,14.85,47800.0,10.9119,10.9192,10.9119,10.9119,47800.0
2013-09-19 15:30:00,14.86,14.86,14.85,14.86,115700.0,10.9192,10.9192,10.9119,10.9192,115700.0
2013-09-19 15:35:00,14.86,14.86,14.84,14.84,205500.0,10.9192,10.9192,10.9045,10.9045,205500.0
2013-09-19 15:40:00,14.84,14.85,14.83,14.83,299300.0,10.9045,10.9119,10.8972,10.8972,299300.0
2013-09-19 15:45:00,14.84,14.87,14.83,14.87,343800.0,10.9045,10.9266,10.8972,10.9266,343800.0
2013-09-19 15:50:00,14.87,14.87,14.86,14.86,185100.0,10.9266,10.9266,10.9192,10.9192,185100.0
2013-09-19 15:55:00,14.86,14.87,14.86,14.86,323900.0,10.9192,10.9266,10.9192,10.9192,323900.0
2013-09-20 09:30:00,14.89,14.89,14.81,14.82,1608000.0,10.9413,10.9413,10.8825,10.8898,1608000.0
2013-09-20 09:35:00,14.82,14.88,14.81,14.85,51500.0,10.8898,10.9339,10.8825,10.9119,51500.0
2013-09-20 09:40:00,14.85,14.88,14.82,14.84,161400.0,10.9119,10.9339,10.8898,10.9045,161400.0
2013-09-20 09:45:00,14.83,14.83,14.78,14.79,166200.0,10.8972,10.8972,10.8605,10.8678,166200.0
2013-09-20 09:50:00,14.79,14.86,14.78,14.84,264100.0,10.8678,10.9192,10.8605,10.9045,264100.0
2013-09-20 09:55:00,14.83,14.84,14.79,14.82,58700.0,10.8972,10.9045,10.8678,10.8898,58700.0
2013-09-20 10:00:00,14.83,14.85,14.81,14.82,235500.0,10.8972,10.9119,10.8825,10.8898,235500.0
2013-09-20 10:05:00,14.83,14.83,14.8,14.8,63700.0,10.8972,10.8972,10.8751,10.8751,63700.0
2013-09-20 10:10:00,14.8,14.83,14.78,14.83,213300.0,10.8751,10.8972,10.8605,10.8972,213300.0
2013-09-20 10:15:00,14.82,14.83,14.8,14.83,94500.0,10.8898,10.8972,10.8751,10.8972,94500.0
2013-09-20 10:20:00,14.83,14.84,14.81,14.83,186000.0,10.8972,10.9045,10.8825,10.8972,186000.0
2013-09-20 10:25:00,14.84,14.88,14.84,14.85,92100.0,10.9045,10.9339,10.9045,10.9119,92100.0
2013-09-20 10:30:00,14.86,14.87,14.84,14.87,70300.0,10.9192,10.9266,10.9045,10.9266,70300.0
2013-09-20 10:35:00,14.86,14.89,14.86,14.87,50800.0,10.9192,10.9413,10.9192,10.9266,50800.0
2013-09-20 10:40:00,14.87,14.91,14.87,14.89,108700.0,10.9266,10.956,10.9266,10.9413,108700.0
2013-09-20 10:45:00,14.9,14.9,14.87,14.89,53700.0,10.9486,10.9486,10.9266,10.9413,53700.0
2013-09-20 10:50:00,14.89,14.91,14.88,14.88,58000.0,10.9413,10.956,10.9339,10.9339,58000.0
2013-09-20 10:55:00,14.88,14.92,14.88,14.91,62300.0,10.9339,10.9633,10.9339,10.956,62300.0
2013-09-20 11:00:00,14.92,14.94,14.91,14.94,26100.0,10.9633,10.978,10.956,10.978,26100.0
2013-09-20 11:05:00,14.94,14.95,14.93,14.95,25800.0,10.978,10.9854,10.9707,10.9854,25800.0
2013-09-20 11:10:00,14.95,14.96,14.94,14.94,67400.0,10.9854,10.9927,10.978,10.978,67400.0
2013-09-20 11:15:00,14.95,14.95,14.93,14.94,57300.0,10.9854,10.9854,10.9707,10.978,57300.0
2013-09-20 11:20:00,14.93,14.94,14.89,14.89,56500.0,10.9707,10.978,10.9413,10.9413,56500.0
2013-09-20 11:25:00,14.89,14.91,14.89,14.9,96000.0,10.9413,10.956,10.9413,10.9486,96000.0
2013-09-20 11:30:00,14.9,14.9,14.87,14.87,67600.0,10.9486,10.9486,10.9266,10.9266,67600.0
2013-09-20 11:35:00,14.87,14.88,14.86,14.87,63400.0,10.9266,10.9339,10.9192,10.9266,63400.0
2013-09-20 11:40:00,14.86,14.87,14.84,14.85,22100.0,10.9192,10.9266,10.9045,10.9119,22100.0
2013-09-20 11:45:00,14.85,14.87,14.84,14.87,58900.0,10.9119,10.9266,10.9045,10.9266,58900.0
2013-09-20 11:50:00,14.86,14.88,14.86,14.86,39300.0,10.9192,10.9339,10.9192,10.9192,39300.0
2013-09-20 11:55:00,14.87,14.87,14.83,14.84,31100.0,10.9266,10.9266,10.8972,10.9045,31100.0
2013-09-20 12:00:00,14.83,14.86,14.83,14.86,34500.0,10.8972,10.9192,10.8972,10.9192,34500.0
2013-09-20 12:05:00,14.86,14.88,14.85,14.86,38900.0,10.9192,10.9339,10.9119,10.9192,38900.0
2013-09-20 12:10:00,14.87,14.87,14.85,14.85,20400.0,10.9266,10.9266,10.9119,10.9119,20400.0
2013-09-20 12:15:00,14.86,14.87,14.85,14.87,37200.0,10.9192,10.9266,10.9119,10.9266,37200.0
2013-09-20 12:20:00,14.87,14.87,14.85,14.86,54400.0,10.9266,10.9266,10.9119,10.9192,54400.0
2013-09-20 12:25:00,14.86,14.88,14.85,14.88,151500.0,10.9192,10.9339,10.9119,10.9339,151500.0
2013-09-20 12:30:00,14.88,14.88,14.87,14.88,26400.0,10.9339,10.9339,10.9266,10.9339,26400.0
2013-09-20 12:35:00,14.88,14.9,14.87,14.9,42100.0,10.9339,10.9486,10.9266,10.9486,42100.0
2013-09-20 12:40:00,14.9,14.93,14.89,14.93,84300.0,10.9486,10.9707,10.9413,10.9707,84300.0
2013-09-20 12:45:00,14.93,14.94,14.93,14.94,56500.0,10.9707,10.978,10.9707,10.978,56500.0
2013-09-20 12:50:00,14.94,14.94,14.9,14.9,69300.0,10.978,10.978,10.9486,10.9486,69300.0
2013-09-20 12:55:00,14.9,14.9,14.88,14.88,39000.0,10.9486,10.9486,10.9339,10.9339,39000.0
2013-09-20 13:00:00,14.89,14.89,14.86,14.86,27000.0,10.9413,10.9413,10.9192,10.9192,27000.0
2013-09-20 13:05:00,14.87,14.87,14.86,14.87,34200.0,10.9266,10.9266,10.9192,10.9266,34200.0
2013-09-20 13:10:00,14.87,14.87,14.85,14.86,46100.0,10.9266,10.9266,10.9119,10.9192,46100.0
2013-09-20 13:15:00,14.86,14.86,14.84,14.84,59800.0,10.9192,10.9192,10.9045,10.9045,59800.0
2013-09-20 13:20:00,14.85,14.85,14.84,14.85,28500.0,10.9119,10.9119,10.9045,10.9119,28500.0
2013-09-20 13:25:00,14.84,14.87,14.84,14.87,112800.0,10.9045,10.9266,10.9045,10.9266,112800.0
2013-09-20 13:30:00,14.87,14.9,14.86,14.9,58600.0,10.9266,10.9486,10.9192,10.9486,58600.0
2013-09-20 13:35:00,14.89,14.9,14.86,14.86,108500.0,10.9413,10.9486,10.9192,10.9192,108500.0
2013-09-20 13:40:00,14.87,14.87,14.83,14.84,58400.0,10.9266,10.9266,10.8972,10.9045,58400.0
2013-09-20 13:45:00,14.83,14.87,14.83,14.87,111500.0,10.8972,10.9266,10.8972,10.9266,111500.0
2013-09-20 13:50:00,14.87,14.88,14.82,14.82,228000.0,10.9266,10.9339,10.8898,10.8898,228000.0
2013-09-20 13:55:00,14.83,14.83,14.79,14.79,70500.0,10.8972,10.8972,10.8678,10.8678,70500.0
2013-09-20 14:00:00,14.8,14.8,14.77,14.78,107600.0,10.8751,10.8751,10.8531,10.8605,107600.0
2013-09-20 14:05:00,14.78,14.79,14.77,14.77,44800.0,10.8605,10.8678,10.8531,10.8531,44800.0
2013-09-20 14:10:00,14.78,14.78,14.75,14.76,104200.0,10.8605,10.8605,10.8384,10.8458,104200.0
2013-09-20 14:15:00,14.76,14.77,14.75,14.77,100400.0,10.8458,10.8531,10.8384,10.8531,100400.0
2013-09-20 14:20:00,14.77,14.77,14.75,14.76,110100.0,10.8531,10.8531,10.8384,10.8458,110100.0
2013-09-20 14:25:00,14.77,14.77,14.76,14.76,35000.0,10.8531,10.8531,10.8458,10.8458,35000.0
2013-09-20 14:30:00,14.77,14.77,14.76,14.77,30700.0,10.8531,10.8531,10.8458,10.8531,30700.0
2013-09-20 14:35:00,14.77,14.77,14.73,14.74,223300.0,10.8531,10.8531,10.8237,10.8311,223300.0
2013-09-20 14:40:00,14.73,14.74,14.7,14.71,185300.0,10.8237,10.8311,10.8017,10.809,185300.0
2013-09-20 14:45:00,14.71,14.77,14.71,14.74,185600.0,10.809,10.8531,10.809,10.8311,185600.0
2013-09-20 14:50:00,14.74,14.75,14.73,14.75,66400.0,10.8311,10.8384,10.8237,10.8384,66400.0
2013-09-20 14:55:00,14.75,14.75,14.71,14.73,114000.0,10.8384,10.8384,10.809,10.8237,114000.0
2013-09-20 15:00:00,14.74,14.75,14.72,14.72,81500.0,10.8311,10.8384,10.8164,10.8164,81500.0
2013-09-20 15:05:00,14.73,14.74,14.72,14.73,65600.0,10.8237,10.8311,10.8164,10.8237,65600.0
2013-09-20 15:10:00,14.72,14.73,14.7,14.71,193400.0,10.8164,10.8237,10.8017,10.809,193400.0
2013-09-20 15:15:00,14.71,14.74,14.7,14.72,222200.0,10.809,10.8311,10.8017,10.8164,222200.0
2013-09-20 15:20:00,14.71,14.72,14.68,14.7,203600.0,10.809,10.8164,10.787,10.8017,203600.0
2013-09-20 15:25:00,14.7,14.7,14.67,14.67,100600.0,10.8017,10.8017,10.7796,10.7796,100600.0
2013-09-20 15:30:00,14.67,14.7,14.67,14.67,198800.0,10.7796,10.8017,10.7796,10.7796,198800.0
2013-09-20 15:35:00,14.67,14.71,14.67,14.69,189600.0,10.7796,10.809,10.7796,10.7943,189600.0
2013-09-20 15:40:00,14.7,14.71,14.67,14.67,158200.0,10.8017,10.809,10.7796,10.7796,158200.0
2013-09-20 15:45:00,14.68,14.69,14.67,14.69,250600.0,10.787,10.7943,10.7796,10.7943,250600.0
2013-09-20 15:50:00,14.69,14.71,14.67,14.69,236900.0,10.7943,10.809,10.7796,10.7943,236900.0
2013-09-20 15:55:00,14.69,14.7,14.67,14.67,769600.0,10.7943,10.8017,10.7796,10.7796,769600.0
2013-09-23 09:30:00,14.74,14.75,14.64,14.65,393200.0,10.8311,10.8384,10.7576,10.7649,393200.0
2013-09-23 09:35:00,14.65,14.68,14.62,14.66,241700.0,10.7649,10.787,10.7429,10.7723,241700.0
2013-09-23 09:40:00,14.66,14.67,14.62,14.63,138300.0,10.7723,10.7796,10.7429,10.7502,138300.0
2013-09-23 09:45:00,14.63,14.64,14.6,14.63,161500.0,10.7502,10.7576,10.7282,10.7502,161500.0
2013-09-23 09:50:00,14.63,14.66,14.62,14.66,244900.0,10.7502,10.7723,10.7429,10.7723,244900.0
2013-09-23 09:55:00,14.66,14.7,14.63,14.68,216500.0,10.7723,10.8017,10.7502,10.787,216500.0
2013-09-23 10:00:00,14.69,14.74,14.68,14.73,285600.0,10.7943,10.8311,10.787,10.8237,285600.0
2013-09-23 10:05:00,14.72,14.72,14.65,14.65,85900.0,10.8164,10.8164,10.7649,10.7649,85900.0
2013-09-23 10:10:00,14.66,14.7,14.65,14.7,122000.0,10.7723,10.8017,10.7649,10.8017,122000.0
2013-09-23 10:15:00,14.69,14.73,14.69,14.73,50200.0,10.7943,10.8237,10.7943,10.8237,50200.0
2013-09-23 10:20:00,14.73,14.75,14.73,14.73,108200.0,10.8237,10.8384,10.8237,10.8237,108200.0
2013-09-23 10:25:00,14.74,14.75,14.72,14.73,119600.0,10.8311,10.8384,10.8164,10.8237,119600.0
2013-09-23 10:30:00,14.72,14.73,14.7,14.73,164400.0,10.8164,10.8237,10.8017,10.8237,164400.0
2013-09-23 10:35:00,14.73,14.74,14.71,14.72,75300.0,10.8237,10.8311,10.809,10.8164,75300.0
2013-09-23 10:40:00,14.73,14.75,14.72,14.74,123500.0,10.8237,10.8384,10.8164,10.8311,123500.0
2013-09-23 10:45:00,14.74,14.74,14.71,14.71,77900.0,10.8311,10.8311,10.809,10.809,77900.0
2013-09-23 10:50:00,14.71,14.72,14.68,14.69,80000.0,10.809,10.8164,10.787,10.7943,80000.0
2013-09-23 10:55:00,14.68,14.69,14.63,14.65,279800.0,10.787,10.7943,10.7502,10.7649,279800.0
2013-09-23 11:00:00,14.64,14.68,14.64,14.66,259600.0,10.7576,10.787,10.7576,10.7723,259600.0
2013-09-23 11:05:00,14.66,14.67,14.64,14.64,164600.0,10.7723,10.7796,10.7576,10.7576,164600.0
2013-09-23 11:10:00,14.64,14.67,14.63,14.67,287000.0,10.7576,10.7796,10.7502,10.7796,287000.0
2013-09-23 11:15:00,14.66,14.71,14.66,14.7,150400.0,10.7723,10.809,10.7723,10.8017,150400.0
2013-09-23 11:20:00,14.71,14.71,14.69,14.7,118600.0,10.809,10.809,10.7943,10.8017,118600.0
2013-09-23 11:25:00,14.7,14.73,14.7,14.73,107400.0,10.8017,10.8237,10.8017,10.8237,107400.0
2013-09-23 11:30:00,14.73,14.73,14.71,14.73,65800.0,10.8237,10.8237,10.809,10.8237,65800.0
2013-09-23 11:35:00,14.72,14.73,14.69,14.73,112300.0,10.8164,10.8237,10.7943,10.8237,112300.0
2013-09-23 11:40:00,14.73,14.73,14.69,14.69,149900.0,10.8237,10.8237,10.7943,10.7943,149900.0
2013-09-23 11:45:00,14.69,14.72,14.69,14.71,83800.0,10.7943,10.8164,10.7943,10.809,83800.0
2013-09-23 11:50:00,14.72,14.74,14.71,14.74,70600.0,10.8164,10.8311,10.809,10.8311,70600.0
2013-09-23 11:55:00,14.74,14.74,14.72,14.74,108700.0,10.8311,10.8311,10.8164,10.8311,108700.0
2013-09-23 12:00:00,14.74,14.76,14.73,14.75,88800.0,10.8311,10.8458,10.8237,10.8384,88800.0
2013-09-23 12:05:00,14.76,14.79,14.75,14.78,235000.0,10.8458,10.8678,10.8384,10.8605,235000.0
2013-09-23 12:10:00,14.78,14.79,14.77,14.79,47600.0,10.8605,10.8678,10.8531,10.8678,47600.0
2013-09-23 12:15:00,14.79,14.81,14.78,14.79,315300.0,10.8678,10.8825,10.8605,10.8678,315300.0
2013-09-23 12:20:00,14.8,14.83,14.79,14.82,220600.0,10.8751,10.8972,10.8678,10.8898,220600.0
2013-09-23 12:25:00,14.82,14.82,14.79,14.79,97600.0,10.8898,10.8898,10.8678,10.8678,97600.0
2013-09-23 12:30:00,14.79,14.8,14.78,14.79,79600.0,10.8678,10.8751,10.8605,10.8678,79600.0
2013-09-23 12:35:00,14.78,14.8,14.78,14.79,62500.0,10.8605,10.8751,10.8605,10.8678,62500.0
2013-09-23 12:40:00,14.79,14.81,14.79,14.8,106900.0,10.8678,10.8825,10.8678,10.8751,106900.0
2013-09-23 12:45:00,14.8,14.8,14.79,14.8,28300.0,10.8751,10.8751,10.8678,10.8751,28300.0
2013-09-23 12:50:00,14.8,14.84,14.79,14.84,108000.0,10.8751,10.9045,10.8678,10.9045,108000.0
2013-09-23 12:55:00,14.84,14.85,14.84,14.85,38600.0,10.9045,10.9119,10.9045,10.9119,38600.0
2013-09-23 13:00:00,14.85,14.85,14.81,14.81,215900.0,10.9119,10.9119,10.8825,10.8825,215900.0
2013-09-23 13:05:00,14.81,14.82,14.8,14.82,80500.0,10.8825,10.8898,10.8751,10.8898,80500.0
2013-09-23 13:10:00,14.82,14.83,14.79,14.79,142100.0,10.8898,10.8972,10.8678,10.8678,142100.0
2013-09-23 13:15:00,14.79,14.82,14.79,14.82,86500.0,10.8678,10.8898,10.8678,10.8898,86500.0
2013-09-23 13:20:00,14.82,14.83,14.81,14.83,71900.0,10.8898,10.8972,10.8825,10.8972,71900.0
2013-09-23 13:25:00,14.83,14.85,14.82,14.85,138000.0,10.8972,10.9119,10.8898,10.9119,138000.0
2013-09-23 13:30:00,14.85,14.86,14.83,14.84,114900.0,10.9119,10.9192,10.8972,10.9045,114900.0
2013-09-23 13:35:00,14.84,14.88,14.83,14.87,179700.0,10.9045,10.9339,10.8972,10.9266,179700.0
2013-09-23 13:40:00,14.87,14.88,14.86,14.87,65200.0,10.9266,10.9339,10.9192,10.9266,65200.0
2013-09-23 13:45:00,14.87,14.89,14.86,14.89,59300.0,10.9266,10.9413,10.9192,10.9413,59300.0
2013-09-23 13:50:00,14.89,14.93,14.88,14.91,149500.0,10.9413,10.9707,10.9339,10.956,149500.0
2013-09-23 13:55:00,14.92,14.93,14.91,14.93,172800.0,10.9633,10.9707,10.956,10.9707,172800.0
2013-09-23 14:00:00,14.93,14.93,14.85,14.86,633000.0,10.9707,10.9707,10.9119,10.9192,633000.0
2013-09-23 14:05:00,14.85,14.86,14.85,14.86,70400.0,10.9119,10.9192,10.9119,10.9192,70400.0
2013-09-23 14:10:00,14.86,14.87,14.85,14.86,72600.0,10.9192,10.9266,10.9119,10.9192,72600.0
2013-09-23 14:15:00,14.87,14.87,14.86,14.87,46600.0,10.9266,10.9266,10.9192,10.9266,46600.0
2013-09-23 14:20:00,14.87,14.87,14.84,14.84,227500.0,10.9266,10.9266,10.9045,10.9045,227500.0
2013-09-23 14:25:00,14.84,14.85,14.82,14.83,173500.0,10.9045,10.9119,10.8898,10.8972,173500.0
2013-09-23 14:30:00,14.82,14.85,14.82,14.85,137800.0,10.8898,10.9119,10.8898,10.9119,137800.0
2013-09-23 14:35:00,14.85,14.86,14.83,14.85,199500.0,10.9119,10.9192,10.8972,10.9119,199500.0
2013-09-23 14:40:00,14.85,14.86,14.84,14.85,76500.0,10.9119,10.9192,10.9045,10.9119,76500.0
2013-09-23 14:45:00,14.86,14.86,14.85,14.86,121100.0,10.9192,10.9192,10.9119,10.9192,121100.0
2013-09-23 14:50:00,14.85,14.89,14.85,14.89,251400.0,10.9119,10.9413,10.9119,10.9413,251400.0
2013-09-23 14:55:00,14.89,14.91,14.88,14.88,169700.0,10.9413,10.956,10.9339,10.9339,169700.0
2013-09-23 15:00:00,14.88,14.89,14.86,14.87,132800.0,10.9339,10.9413,10.9192,10.9266,132800.0
2013-09-23 15:05:00,14.87,14.87,14.82,14.83,806100.0,10.9266,10.9266,10.8898,10.8972,806100.0
2013-09-23 15:10:00,14.83,14.84,14.81,14.83,292600.0,10.8972,10.9045,10.8825,10.8972,292600.0
2013-09-23 15:15:00,14.83,14.86,14.83,14.86,148900.0,10.8972,10.9192,10.8972,10.9192,148900.0
2013-09-23 15:20:00,14.86,14.86,14.83,14.84,325000.0,10.9192,10.9192,10.8972,10.9045,325000.0
2013-09-23 15:25:00,14.84,14.84,14.81,14.81,181700.0,10.9045,10.9045,10.8825,10.8825,181700.0
2013-09-23 15:30:00,14.82,14.83,14.81,14.81,329300.0,10.8898,10.8972,10.8825,10.8825,329300.0
2013-09-23 15:35:00,14.81,14.83,14.81,14.82,280900.0,10.8825,10.8972,10.8825,10.8898,280900.0
2013-09-23 15:40:00,14.83,14.83,14.82,14.82,99500.0,10.8972,10.8972,10.8898,10.8898,99500.0
2013-09-23 15:45:00,14.82,14.83,14.79,14.8,234800.0,10.8898,10.8972,10.8678,10.8751,234800.0
2013-09-23 15:50:00,14.8,14.81,14.79,14.81,363100.0,10.8751,10.8825,10.8678,10.8825,363100.0
2013-09-23 15:55:00,14.8,14.82,14.8,14.81,724600.0,10.8751,10.8898,10.8751,10.8825,724600.0
2013-09-24 09:30:00,14.79,14.88,14.78,14.87,250900.0,10.8678,10.9339,10.8605,10.9266,250900.0
2013-09-24 09:35:00,14.86,14.88,14.82,14.84,78100.0,10.9192,10.9339,10.8898,10.9045,78100.0
2013-09-24 09:40:00,14.84,14.85,14.8,14.8,84200.0,10.9045,10.9119,10.8751,10.8751,84200.0
2013-09-24 09:45:00,14.81,14.86,14.8,14.81,134000.0,10.8825,10.9192,10.8751,10.8825,134000.0
2013-09-24 09:50:00,14.82,14.87,14.81,14.87,160500.0,10.8898,10.9266,10.8825,10.9266,160500.0
2013-09-24 09:55:00,14.87,14.87,14.84,14.86,148300.0,10.9266,10.9266,10.9045,10.9192,148300.0
2013-09-24 10:00:00,14.86,14.86,14.78,14.79,324600.0,10.9192,10.9192,10.8605,10.8678,324600.0
2013-09-24 10:05:00,14.79,14.81,14.79,14.79,77700.0,10.8678,10.8825,10.8678,10.8678,77700.0
2013-09-24 10:10:00,14.79,14.82,14.78,14.78,88400.0,10.8678,10.8898,10.8605,10.8605,88400.0
2013-09-24 10:15:00,14.79,14.8,14.77,14.79,136300.0,10.8678,10.8751,10.8531,10.8678,136300.0
2013-09-24 10:20:00,14.79,14.81,14.79,14.79,169900.0,10.8678,10.8825,10.8678,10.8678,169900.0
2013-09-24 10:25:00,14.79,14.8,14.78,14.79,138300.0,10.8678,10.8751,10.8605,10.8678,138300.0
2013-09-24 10:30:00,14.79,14.81,14.78,14.79,162100.0,10.8678,10.8825,10.8605,10.8678,162100.0
2013-09-24 10:35:00,14.79,14.81,14.76,14.76,310300.0,10.8678,10.8825,10.8458,10.8458,310300.0
2013-09-24 10:40:00,14.76,14.79,14.76,14.78,100500.0,10.8458,10.8678,10.8458,10.8605,100500.0
2013-09-24 10:45:00,14.78,14.8,14.76,14.76,201300.0,10.8605,10.8751,10.8458,10.8458,201300.0
2013-09-24 10:50:00,14.76,14.8,14.76,14.79,137100.0,10.8458,10.8751,10.8458,10.8678,137100.0
2013-09-24 10:55:00,14.79,14.8,14.78,14.78,139900.0,10.8678,10.8751,10.8605,10.8605,139900.0
2013-09-24 11:00:00,14.78,14.79,14.78,14.79,167500.0,10.8605,10.8678,10.8605,10.8678,167500.0
2013-09-24 11:05:00,14.79,14.8,14.78,14.79,89000.0,10.8678,10.8751,10.8605,10.8678,89000.0
2013-09-24 11:10:00,14.79,14.81,14.78,14.79,231200.0,10.8678,10.8825,10.8605,10.8678,231200.0
2013-09-24 11:15:00,14.8,14.8,14.79,14.79,252000.0,10.8751,10.8751,10.8678,10.8678,252000.0
2013-09-24 11:20:00,14.79,14.8,14.78,14.79,62600.0,10.8678,10.8751,10.8605,10.8678,62600.0
2013-09-24 11:25:00,14.8,14.8,14.78,14.79,58700.0,10.8751,10.8751,10.8605,10.8678,58700.0
2013-09-24 11:30:00,14.79,14.81,14.79,14.8,226900.0,10.8678,10.8825,10.8678,10.8751,226900.0
2013-09-24 11:35:00,14.8,14.81,14.78,14.8,81000.0,10.8751,10.8825,10.8605,10.8751,81000.0
2013-09-24 11:40:00,14.81,14.81,14.8,14.81,43400.0,10.8825,10.8825,10.8751,10.8825,43400.0
2013-09-24 11:45:00,14.81,14.81,14.79,14.8,127300.0,10.8825,10.8825,10.8678,10.8751,127300.0
2013-09-24 11:50:00,14.8,14.84,14.8,14.84,105100.0,10.8751,10.9045,10.8751,10.9045,105100.0
2013-09-24 11:55:00,14.85,14.85,14.83,14.84,46800.0,10.9119,10.9119,10.8972,10.9045,46800.0
2013-09-24 12:00:00,14.85,14.87,14.84,14.84,96900.0,10.9119,10.9266,10.9045,10.9045,96900.0
2013-09-24 12:05:00,14.85,14.86,14.84,14.86,31900.0,10.9119,10.9192,10.9045,10.9192,31900.0
2013-09-24 12:10:00,14.86,14.86,14.85,14.86,14100.0,10.9192,10.9192,10.9119,10.9192,14100.0
2013-09-24 12:15:00,14.86,14.86,14.85,14.85,20800.0,10.9192,10.9192,10.9119,10.9119,20800.0
2013-09-24 12:20:00,14.86,14.86,14.84,14.84,55800.0,10.9192,10.9192,10.9045,10.9045,55800.0
2013-09-24 12:25:00,14.85,14.88,14.84,14.88,103800.0,10.9119,10.9339,10.9045,10.9339,103800.0
2013-09-24 12:30:00,14.88,14.89,14.87,14.88,78600.0,10.9339,10.9413,10.9266,10.9339,78600.0
2013-09-24 12:35:00,14.89,14.9,14.89,14.9,39000.0,10.9413,10.9486,10.9413,10.9486,39000.0
2013-09-24 12:40:00,14.9,14.9,14.89,14.9,25700.0,10.9486,10.9486,10.9413,10.9486,25700.0
2013-09-24 12:45:00,14.9,14.9,14.87,14.87,87000.0,10.9486,10.9486,10.9266,10.9266,87000.0
2013-09-24 12:50:00,14.88,14.88,14.86,14.88,84100.0,10.9339,10.9339,10.9192,10.9339,84100.0
2013-09-24 12:55:00,14.88,14.88,14.87,14.88,21800.0,10.9339,10.9339,10.9266,10.9339,21800.0
2013-09-24 13:00:00,14.88,14.88,14.87,14.87,66900.0,10.9339,10.9339,10.9266,10.9266,66900.0
2013-09-24 13:05:00,14.87,14.88,14.87,14.88,62800.0,10.9266,10.9339,10.9266,10.9339,62800.0
2013-09-24 13:10:00,14.88,14.88,14.87,14.88,18500.0,10.9339,10.9339,10.9266,10.9339,18500.0
2013-09-24 13:15:00,14.88,14.9,14.87,14.9,111800.0,10.9339,10.9486,10.9266,10.9486,111800.0
2013-09-24 13:20:00,14.9,14.9,14.86,14.88,277000.0,10.9486,10.9486,10.9192,10.9339,277000.0
2013-09-24 13:25:00,14.88,14.89,14.87,14.89,50400.0,10.9339,10.9413,10.9266,10.9413,50400.0
2013-09-24 13:30:00,14.89,14.91,14.88,14.89,132500.0,10.9413,10.956,10.9339,10.9413,132500.0
2013-09-24 13:35:00,14.89,14.91,14.89,14.9,71300.0,10.9413,10.956,10.9413,10.9486,71300.0
2013-09-24 13:40:00,14.9,14.91,14.89,14.9,91300.0,10.9486,10.956,10.9413,10.9486,91300.0
2013-09-24 13:45:00,14.89,14.93,14.89,14.92,168000.0,10.9413,10.9707,10.9413,10.9633,168000.0
2013-09-24 13:50:00,14.91,14.92,14.91,14.92,92700.0,10.956,10.9633,10.956,10.9633,92700.0
2013-09-24 13:55:00,14.91,14.92,14.87,14.87,204700.0,10.956,10.9633,10.9266,10.9266,204700.0
2013-09-24 14:00:00,14.87,14.88,14.87,14.88,42200.0,10.9266,10.9339,10.9266,10.9339,42200.0
2013-09-24 14:05:00,14.87,14.89,14.87,14.89,169600.0,10.9266,10.9413,10.9266,10.9413,169600.0
2013-09-24 14:10:00,14.89,14.89,14.88,14.89,19100.0,10.9413,10.9413,10.9339,10.9413,19100.0
2013-09-24 14:15:00,14.88,14.89,14.87,14.88,88900.0,10.9339,10.9413,10.9266,10.9339,88900.0
2013-09-24 14:20:00,14.87,14.91,14.87,14.9,148100.0,10.9266,10.956,10.9266,10.9486,148100.0
2013-09-24 14:25:00,14.91,14.91,14.9,14.9,141900.0,10.956,10.956,10.9486,10.9486,141900.0
2013-09-24 14:30:00,14.9,14.91,14.89,14.89,59200.0,10.9486,10.956,10.9413,10.9413,59200.0
2013-09-24 14:35:00,14.9,14.9,14.88,14.88,70400.0,10.9486,10.9486,10.9339,10.9339,70400.0
2013-09-24 14:40:00,14.88,14.89,14.88,14.88,197100.0,10.9339,10.9413,10.9339,10.9339,197100.0
2013-09-24 14:45:00,14.89,14.89,14.88,14.88,65400.0,10.9413,10.9413,10.9339,10.9339,65400.0
2013-09-24 14:50:00,14.89,14.89,14.87,14.89,153600.0,10.9413,10.9413,10.9266,10.9413,153600.0
2013-09-24 14:55:00,14.89,14.89,14.87,14.87,77000.0,10.9413,10.9413,10.9266,10.9266,77000.0
2013-09-24 15:00:00,14.87,14.88,14.86,14.87,155200.0,10.9266,10.9339,10.9192,10.9266,155200.0
2013-09-24 15:05:00,14.87,14.87,14.86,14.86,67700.0,10.9266,10.9266,10.9192,10.9192,67700.0
2013-09-24 15:10:00,14.87,14.87,14.85,14.85,103100.0,10.9266,10.9266,10.9119,10.9119,103100.0
2013-09-24 15:15:00,14.85,14.9,14.85,14.89,163500.0,10.9119,10.9486,10.9119,10.9413,163500.0
2013-09-24 15:20:00,14.89,14.9,14.89,14.89,71300.0,10.9413,10.9486,10.9413,10.9413,71300.0
2013-09-24 15:25:00,14.9,14.9,14.86,14.87,184800.0,10.9486,10.9486,10.9192,10.9266,184800.0
2013-09-24 15:30:00,14.87,14.9,14.87,14.9,189000.0,10.9266,10.9486,10.9266,10.9486,189000.0
2013-09-24 15:35:00,14.9,14.9,14.88,14.89,217100.0,10.9486,10.9486,10.9339,10.9413,217100.0
2013-09-24 15:40:00,14.89,14.91,14.88,14.91,173700.0,10.9413,10.956,10.9339,10.956,173700.0
2013-09-24 15:45:00,14.91,14.91,14.89,14.89,608200.0,10.956,10.956,10.9413,10.9413,608200.0
2013-09-24 15:50:00,14.89,14.9,14.88,14.89,447200.0,10.9413,10.9486,10.9339,10.9413,447200.0
2013-09-24 15:55:00,14.89,14.89,14.86,14.89,1030100.0,10.9413,10.9413,10.9192,10.9413,1030100.0
2013-09-25 09:30:00,14.88,14.88,14.76,14.83,382900.0,10.9339,10.9339,10.8458,10.8972,382900.0
2013-09-25 09:35:00,14.84,14.87,14.8,14.87,75700.0,10.9045,10.9266,10.8751,10.9266,75700.0
2013-09-25 09:40:00,14.86,14.9,14.84,14.87,79900.0,10.9192,10.9486,10.9045,10.9266,79900.0
2013-09-25 09:45:00,14.87,14.9,14.85,14.88,164900.0,10.9266,10.9486,10.9119,10.9339,164900.0
2013-09-25 09:50:00,14.87,14.88,14.83,14.85,76700.0,10.9266,10.9339,10.8972,10.9119,76700.0
2013-09-25 09:55:00,14.84,14.86,14.83,14.86,52900.0,10.9045,10.9192,10.8972,10.9192,52900.0
2013-09-25 10:00:00,14.86,14.89,14.83,14.87,142700.0,10.9192,10.9413,10.8972,10.9266,142700.0
2013-09-25 10:05:00,14.86,14.88,14.84,14.85,165300.0,10.9192,10.9339,10.9045,10.9119,165300.0
2013-09-25 10:10:00,14.84,14.84,14.81,14.83,190800.0,10.9045,10.9045,10.8825,10.8972,190800.0
2013-09-25 10:15:00,14.84,14.85,14.83,14.84,83300.0,10.9045,10.9119,10.8972,10.9045,83300.0
2013-09-25 10:20:00,14.84,14.92,14.83,14.92,117500.0,10.9045,10.9633,10.8972,10.9633,117500.0
2013-09-25 10:25:00,14.92,14.94,14.89,14.94,121800.0,10.9633,10.978,10.9413,10.978,121800.0
2013-09-25 10:30:00,14.93,14.94,14.89,14.93,109600.0,10.9707,10.978,10.9413,10.9707,109600.0
2013-09-25 10:35:00,14.92,14.94,14.91,14.93,93600.0,10.9633,10.978,10.956,10.9707,93600.0
2013-09-25 10:40:00,14.93,14.94,14.92,14.92,43200.0,10.9707,10.978,10.9633,10.9633,43200.0
2013-09-25 10:45:00,14.92,14.93,14.91,14.91,54600.0,10.9633,10.9707,10.956,10.956,54600.0
2013-09-25 10:50:00,14.92,14.92,14.9,14.91,68200.0,10.9633,10.9633,10.9486,10.956,68200.0
2013-09-25 10:55:00,14.9,14.92,14.9,14.9,94300.0,10.9486,10.9633,10.9486,10.9486,94300.0
2013-09-25 11:00:00,14.9,14.91,14.86,14.87,68000.0,10.9486,10.956,10.9192,10.9266,68000.0
2013-09-25 11:05:00,14.87,14.87,14.85,14.87,62000.0,10.9266,10.9266,10.9119,10.9266,62000.0
2013-09-25 11:10:00,14.87,14.89,14.86,14.89,72700.0,10.9266,10.9413,10.9192,10.9413,72700.0
2013-09-25 11:15:00,14.89,14.96,14.89,14.95,125200.0,10.9413,10.9927,10.9413,10.9854,125200.0
2013-09-25 11:20:00,14.95,14.98,14.95,14.97,142000.0,10.9854,11.0074,10.9854,11.0001,142000.0
2013-09-25 11:25:00,14.97,14.99,14.97,14.99,81700.0,11.0001,11.0148,11.0001,11.0148,81700.0
2013-09-25 11:30:00,14.98,14.99,14.96,14.96,103700.0,11.0074,11.0148,10.9927,10.9927,103700.0
2013-09-25 11:35:00,14.96,14.98,14.96,14.98,80500.0,10.9927,11.0074,10.9927,11.0074,80500.0
2013-09-25 11:40:00,14.97,14.99,14.96,14.99,119200.0,11.0001,11.0148,10.9927,11.0148,119200.0
2013-09-25 11:45:00,14.99,14.99,14.98,14.98,31600.0,11.0148,11.0148,11.0074,11.0074,31600.0
2013-09-25 11:50:00,14.98,14.99,14.98,14.99,37000.0,11.0074,11.0148,11.0074,11.0148,37000.0
2013-09-25 11:55:00,14.99,14.99,14.98,14.98,85400.0,11.0148,11.0148,11.0074,11.0074,85400.0
2013-09-25 12:00:00,14.99,14.99,14.95,14.95,136900.0,11.0148,11.0148,10.9854,10.9854,136900.0
2013-09-25 12:05:00,14.95,14.96,14.95,14.96,32000.0,10.9854,10.9927,10.9854,10.9927,32000.0
2013-09-25 12:10:00,14.96,14.96,14.95,14.96,18800.0,10.9927,10.9927,10.9854,10.9927,18800.0
2013-09-25 12:15:00,14.96,14.96,14.94,14.95,62700.0,10.9927,10.9927,10.978,10.9854,62700.0
2013-09-25 12:20:00,14.94,14.95,14.91,14.93,283600.0,10.978,10.9854,10.956,10.9707,283600.0
2013-09-25 12:25:00,14.93,14.96,14.92,14.96,111900.0,10.9707,10.9927,10.9633,10.9927,111900.0
2013-09-25 12:30:00,14.95,14.96,14.95,14.96,44900.0,10.9854,10.9927,10.9854,10.9927,44900.0
2013-09-25 12:35:00,14.96,14.99,14.95,14.99,98300.0,10.9927,11.0148,10.9854,11.0148,98300.0
2013-09-25 12:40:00,14.99,14.99,14.98,14.99,62700.0,11.0148,11.0148,11.0074,11.0148,62700.0
2013-09-25 12:45:00,14.99,14.99,14.97,14.99,88400.0,11.0148,11.0148,11.0001,11.0148,88400.0
2013-09-25 12:50:00,14.99,14.99,14.96,14.96,49000.0,11.0148,11.0148,10.9927,10.9927,49000.0
2013-09-25 12:55:00,14.97,14.98,14.96,14.97,38000.0,11.0001,11.0074,10.9927,11.0001,38000.0
2013-09-25 13:00:00,14.98,15.0,14.98,14.99,109900.0,11.0074,11.0221,11.0074,11.0148,109900.0
2013-09-25 13:05:00,14.98,15.0,14.98,14.99,78600.0,11.0074,11.0221,11.0074,11.0148,78600.0
2013-09-25 13:10:00,14.99,15.0,14.99,14.99,85800.0,11.0148,11.0221,11.0148,11.0148,85800.0
2013-09-25 13:15:00,14.99,14.99,14.96,14.98,79100.0,11.0148,11.0148,10.9927,11.0074,79100.0
2013-09-25 13:20:00,14.98,14.99,14.97,14.99,89900.0,11.0074,11.0148,11.0001,11.0148,89900.0
2013-09-25 13:25:00,14.99,14.99,14.97,14.99,59800.0,11.0148,11.0148,11.0001,11.0148,59800.0
2013-09-25 13:30:00,14.98,14.99,14.94,14.95,263600.0,11.0074,11.0148,10.978,10.9854,263600.0
2013-09-25 13:35:00,14.95,14.95,14.91,14.91,114600.0,10.9854,10.9854,10.956,10.956,114600.0
2013-09-25 13:40:00,14.92,14.92,14.88,14.88,122600.0,10.9633,10.9633,10.9339,10.9339,122600.0
2013-09-25 13:45:00,14.88,14.93,14.88,14.93,78500.0,10.9339,10.9707,10.9339,10.9707,78500.0
2013-09-25 13:50:00,14.92,14.93,14.9,14.9,48300.0,10.9633,10.9707,10.9486,10.9486,48300.0
2013-09-25 13:55:00,14.91,14.95,14.91,14.93,131300.0,10.956,10.9854,10.956,10.9707,131300.0
2013-09-25 14:00:00,14.93,14.95,14.93,14.95,108100.0,10.9707,10.9854,10.9707,10.9854,108100.0
2013-09-25 14:05:00,14.95,14.96,14.94,14.94,58300.0,10.9854,10.9927,10.978,10.978,58300.0
2013-09-25 14:10:00,14.95,14.96,14.94,14.96,68200.0,10.9854,10.9927,10.978,10.9927,68200.0
2013-09-25 14:15:00,14.96,14.97,14.95,14.95,78800.0,10.9927,11.0001,10.9854,10.9854,78800.0
2013-09-25 14:20:00,14.96,14.96,14.94,14.95,46400.0,10.9927,10.9927,10.978,10.9854,46400.0
2013-09-25 14:25:00,14.95,14.96,14.94,14.96,82700.0,10.9854,10.9927,10.978,10.9927,82700.0
2013-09-25 14:30:00,14.95,14.95,14.94,14.95,71400.0,10.9854,10.9854,10.978,10.9854,71400.0
2013-09-25 14:35:00,14.95,14.95,14.92,14.95,69000.0,10.9854,10.9854,10.9633,10.9854,69000.0
2013-09-25 14:40:00,14.95,14.96,14.93,14.95,91600.0,10.9854,10.9927,10.9707,10.9854,91600.0
2013-09-25 14:45:00,14.95,14.96,14.95,14.96,38300.0,10.9854,10.9927,10.9854,10.9927,38300.0
2013-09-25 14:50:00,14.95,14.96,14.94,14.94,63700.0,10.9854,10.9927,10.978,10.978,63700.0
2013-09-25 14:55:00,14.94,14.95,14.92,14.92,110000.0,10.978,10.9854,10.9633,10.9633,110000.0
2013-09-25 15:00:00,14.93,14.95,14.93,14.94,87000.0,10.9707,10.9854,10.9707,10.978,87000.0
2013-09-25 15:05:00,14.93,14.94,14.92,14.94,198000.0,10.9707,10.978,10.9633,10.978,198000.0
2013-09-25 15:10:00,14.94,14.97,14.93,14.94,162700.0,10.978,11.0001,10.9707,10.978,162700.0
2013-09-25 15:15:00,14.93,14.93,14.92,14.93,38100.0,10.9707,10.9707,10.9633,10.9707,38100.0
2013-09-25 15:20:00,14.93,14.93,14.89,14.9,184000.0,10.9707,10.9707,10.9413,10.9486,184000.0
2013-09-25 15:25:00,14.91,14.92,14.88,14.91,195200.0,10.956,10.9633,10.9339,10.956,195200.0
2013-09-25 15:30:00,14.92,14.93,14.9,14.93,127900.0,10.9633,10.9707,10.9486,10.9707,127900.0
2013-09-25 15:35:00,14.93,14.94,14.92,14.94,143400.0,10.9707,10.978,10.9633,10.978,143400.0
2013-09-25 15:40:00,14.94,14.95,14.92,14.93,260300.0,10.978,10.9854,10.9633,10.9707,260300.0
2013-09-25 15:45:00,14.94,14.95,14.91,14.95,346400.0,10.978,10.9854,10.956,10.9854,346400.0
2013-09-25 15:50:00,14.94,14.95,14.92,14.93,324000.0,10.978,10.9854,10.9633,10.9707,324000.0
2013-09-25 15:55:00,14.92,14.93,14.91,14.92,482500.0,10.9633,10.9707,10.956,10.9633,482500.0
2013-09-26 09:30:00,14.96,14.96,14.84,14.86,264700.0,10.9927,10.9927,10.9045,10.9192,264700.0
2013-09-26 09:35:00,14.86,14.96,14.84,14.92,110500.0,10.9192,10.9927,10.9045,10.9633,110500.0
2013-09-26 09:40:00,14.92,14.94,14.9,14.91,51700.0,10.9633,10.978,10.9486,10.956,51700.0
2013-09-26 09:45:00,14.9,14.94,14.9,14.93,42600.0,10.9486,10.978,10.9486,10.9707,42600.0
2013-09-26 09:50:00,14.92,14.93,14.88,14.88,53900.0,10.9633,10.9707,10.9339,10.9339,53900.0
2013-09-26 09:55:00,14.89,14.92,14.87,14.92,53500.0,10.9413,10.9633,10.9266,10.9633,53500.0
2013-09-26 10:00:00,14.91,14.94,14.9,14.94,155000.0,10.956,10.978,10.9486,10.978,155000.0
2013-09-26 10:05:00,14.94,14.98,14.92,14.98,119900.0,10.978,11.0074,10.9633,11.0074,119900.0
2013-09-26 10:10:00,14.97,15.0,14.95,14.96,291000.0,11.0001,11.0221,10.9854,10.9927,291000.0
2013-09-26 10:15:00,14.96,15.0,14.96,14.98,115300.0,10.9927,11.0221,10.9927,11.0074,115300.0
2013-09-26 10:20:00,14.97,14.98,14.95,14.96,94000.0,11.0001,11.0074,10.9854,10.9927,94000.0
2013-09-26 10:25:00,14.97,14.99,14.96,14.96,211300.0,11.0001,11.0148,10.9927,10.9927,211300.0
2013-09-26 10:30:00,14.96,14.98,14.95,14.96,99200.0,10.9927,11.0074,10.9854,10.9927,99200.0
2013-09-26 10:35:00,14.96,14.97,14.94,14.96,142300.0,10.9927,11.0001,10.978,10.9927,142300.0
2013-09-26 10:40:00,14.96,14.97,14.93,14.96,114300.0,10.9927,11.0001,10.9707,10.9927,114300.0
2013-09-26 10:45:00,14.96,14.97,14.92,14.96,161800.0,10.9927,11.0001,10.9633,10.9927,161800.0
2013-09-26 10:50:00,14.96,14.97,14.94,14.97,110400.0,10.9927,11.0001,10.978,11.0001,110400.0
2013-09-26 10:55:00,14.96,14.97,14.94,14.96,115000.0,10.9927,11.0001,10.978,10.9927,115000.0
2013-09-26 11:00:00,14.95,14.96,14.92,14.93,91300.0,10.9854,10.9927,10.9633,10.9707,91300.0
2013-09-26 11:05:00,14.93,14.96,14.92,14.95,56000.0,10.9707,10.9927,10.9633,10.9854,56000.0
2013-09-26 11:10:00,14.96,14.96,14.93,14.94,243700.0,10.9927,10.9927,10.9707,10.978,243700.0
2013-09-26 11:15:00,14.94,14.95,14.92,14.94,138600.0,10.978,10.9854,10.9633,10.978,138600.0
2013-09-26 11:20:00,14.94,14.95,14.93,14.94,136900.0,10.978,10.9854,10.9707,10.978,136900.0
2013-09-26 11:25:00,14.94,14.95,14.92,14.93,100300.0,10.978,10.9854,10.9633,10.9707,100300.0
2013-09-26 11:30:00,14.92,14.93,14.9,14.91,85500.0,10.9633,10.9707,10.9486,10.956,85500.0
2013-09-26 11:35:00,14.91,14.91,14.89,14.89,32300.0,10.956,10.956,10.9413,10.9413,32300.0
2013-09-26 11:40:00,14.89,14.92,14.88,14.92,112200.0,10.9413,10.9633,10.9339,10.9633,112200.0
2013-09-26 11:45:00,14.91,14.93,14.91,14.93,40000.0,10.956,10.9707,10.956,10.9707,40000.0
2013-09-26 11:50:00,14.93,14.93,14.91,14.93,62400.0,10.9707,10.9707,10.956,10.9707,62400.0
2013-09-26 11:55:00,14.93,14.94,14.92,14.94,50600.0,10.9707,10.978,10.9633,10.978,50600.0
2013-09-26 12:00:00,14.94,14.94,14.93,14.93,50700.0,10.978,10.978,10.9707,10.9707,50700.0
2013-09-26 12:05:00,14.93,14.93,14.92,14.93,17800.0,10.9707,10.9707,10.9633,10.9707,17800.0
2013-09-26 12:10:00,14.92,14.93,14.91,14.92,73700.0,10.9633,10.9707,10.956,10.9633,73700.0
2013-09-26 12:15:00,14.91,14.92,14.9,14.9,62000.0,10.956,10.9633,10.9486,10.9486,62000.0
2013-09-26 12:20:00,14.89,14.9,14.89,14.9,12100.0,10.9413,10.9486,10.9413,10.9486,12100.0
2013-09-26 12:25:00,14.9,14.93,14.89,14.93,132100.0,10.9486,10.9707,10.9413,10.9707,132100.0
2013-09-26 12:30:00,14.93,14.95,14.93,14.95,51400.0,10.9707,10.9854,10.9707,10.9854,51400.0
2013-09-26 12:35:00,14.95,14.95,14.94,14.95,31700.0,10.9854,10.9854,10.978,10.9854,31700.0
2013-09-26 12:40:00,14.95,14.95,14.94,14.95,19600.0,10.9854,10.9854,10.978,10.9854,19600.0
2013-09-26 12:45:00,14.95,14.95,14.94,14.95,18400.0,10.9854,10.9854,10.978,10.9854,18400.0
2013-09-26 12:50:00,14.95,14.95,14.92,14.93,85600.0,10.9854,10.9854,10.9633,10.9707,85600.0
2013-09-26 12:55:00,14.93,14.93,14.92,14.93,24600.0,10.9707,10.9707,10.9633,10.9707,24600.0
2013-09-26 13:00:00,14.93,14.93,14.92,14.93,16400.0,10.9707,10.9707,10.9633,10.9707,16400.0
2013-09-26 13:05:00,14.93,14.95,14.92,14.95,84400.0,10.9707,10.9854,10.9633,10.9854,84400.0
2013-09-26 13:10:00,14.95,14.97,14.94,14.97,128700.0,10.9854,11.0001,10.978,11.0001,128700.0
2013-09-26 13:15:00,14.97,14.99,14.96,14.98,742500.0,11.0001,11.0148,10.9927,11.0074,742500.0
2013-09-26 13:20:00,14.98,14.98,14.96,14.97,81900.0,11.0074,11.0074,10.9927,11.0001,81900.0
2013-09-26 13:25:00,14.96,15.0,14.96,14.99,167700.0,10.9927,11.0221,10.9927,11.0148,167700.0
2013-09-26 13:30:00,14.98,14.99,14.98,14.98,87600.0,11.0074,11.0148,11.0074,11.0074,87600.0
2013-09-26 13:35:00,14.98,14.99,14.95,14.96,124700.0,11.0074,11.0148,10.9854,10.9927,124700.0
2013-09-26 13:40:00,14.96,14.97,14.95,14.96,80900.0,10.9927,11.0001,10.9854,10.9927,80900.0
2013-09-26 13:45:00,14.96,14.99,14.95,14.98,193300.0,10.9927,11.0148,10.9854,11.0074,193300.0
2013-09-26 13:50:00,14.98,14.99,14.97,14.98,78100.0,11.0074,11.0148,11.0001,11.0074,78100.0
2013-09-26 13:55:00,14.99,14.99,14.97,14.97,98400.0,11.0148,11.0148,11.0001,11.0001,98400.0
2013-09-26 14:00:00,14.97,14.98,14.96,14.97,185500.0,11.0001,11.0074,10.9927,11.0001,185500.0
2013-09-26 14:05:00,14.97,14.98,14.95,14.98,122600.0,11.0001,11.0074,10.9854,11.0074,122600.0
2013-09-26 14:10:00,14.97,14.98,14.96,14.96,124800.0,11.0001,11.0074,10.9927,10.9927,124800.0
2013-09-26 14:15:00,14.96,14.97,14.96,14.96,37700.0,10.9927,11.0001,10.9927,10.9927,37700.0
2013-09-26 14:20:00,14.97,14.97,14.94,14.96,122000.0,11.0001,11.0001,10.978,10.9927,122000.0
2013-09-26 14:25:00,14.96,14.98,14.95,14.96,224700.0,10.9927,11.0074,10.9854,10.9927,224700.0
2013-09-26 14:30:00,14.96,14.96,14.94,14.95,49500.0,10.9927,10.9927,10.978,10.9854,49500.0
2013-09-26 14:35:00,14.95,14.95,14.93,14.94,51400.0,10.9854,10.9854,10.9707,10.978,51400.0
2013-09-26 14:40:00,14.94,14.94,14.92,14.94,192700.0,10.978,10.978,10.9633,10.978,192700.0
2013-09-26 14:45:00,14.94,14.94,14.91,14.92,145300.0,10.978,10.978,10.956,10.9633,145300.0
2013-09-26 14:50:00,14.92,14.93,14.91,14.93,56100.0,10.9633,10.9707,10.956,10.9707,56100.0
2013-09-26 14:55:00,14.93,14.93,14.92,14.93,19400.0,10.9707,10.9707,10.9633,10.9707,19400.0
2013-09-26 15:00:00,14.92,14.93,14.9,14.91,135500.0,10.9633,10.9707,10.9486,10.956,135500.0
2013-09-26 15:05:00,14.9,14.94,14.88,14.92,416700.0,10.9486,10.978,10.9339,10.9633,416700.0
2013-09-26 15:10:00,14.92,14.92,14.89,14.89,86300.0,10.9633,10.9633,10.9413,10.9413,86300.0
2013-09-26 15:15:00,14.89,14.91,14.89,14.9,84100.0,10.9413,10.956,10.9413,10.9486,84100.0
2013-09-26 15:20:00,14.89,14.92,14.89,14.92,82200.0,10.9413,10.9633,10.9413,10.9633,82200.0
2013-09-26 15:25:00,14.91,14.93,14.9,14.91,98500.0,10.956,10.9707,10.9486,10.956,98500.0
2013-09-26 15:30:00,14.91,14.92,14.89,14.91,184700.0,10.956,10.9633,10.9413,10.956,184700.0
2013-09-26 15:35:00,14.9,14.92,14.9,14.9,123800.0,10.9486,10.9633,10.9486,10.9486,123800.0
2013-09-26 15:40:00,14.91,14.92,14.9,14.92,44100.0,10.956,10.9633,10.9486,10.9633,44100.0
2013-09-26 15:45:00,14.92,14.95,14.91,14.95,231900.0,10.9633,10.9854,10.956,10.9854,231900.0
2013-09-26 15:50:00,14.94,14.95,14.92,14.93,165400.0,10.978,10.9854,10.9633,10.9707,165400.0
2013-09-26 15:55:00,14.93,14.95,14.92,14.94,352900.0,10.9707,10.9854,10.9633,10.978,352900.0
2013-09-27 09:30:00,14.89,14.9,14.84,14.9,265600.0,10.9413,10.9486,10.9045,10.9486,265600.0
2013-09-27 09:35:00,14.89,14.91,14.82,14.82,225300.0,10.9413,10.956,10.8898,10.8898,225300.0
2013-09-27 09:40:00,14.81,14.82,14.79,14.79,169300.0,10.8825,10.8898,10.8678,10.8678,169300.0
2013-09-27 09:45:00,14.8,14.8,14.76,14.78,129600.0,10.8751,10.8751,10.8458,10.8605,129600.0
2013-09-27 09:50:00,14.77,14.81,14.76,14.78,106200.0,10.8531,10.8825,10.8458,10.8605,106200.0
2013-09-27 09:55:00,14.78,14.79,14.71,14.74,420300.0,10.8605,10.8678,10.809,10.8311,420300.0
2013-09-27 10:00:00,14.74,14.75,14.69,14.7,317200.0,10.8311,10.8384,10.7943,10.8017,317200.0
2013-09-27 10:05:00,14.7,14.71,14.63,14.64,372100.0,10.8017,10.809,10.7502,10.7576,372100.0
2013-09-27 10:10:00,14.64,14.68,14.64,14.65,250600.0,10.7576,10.787,10.7576,10.7649,250600.0
2013-09-27 10:15:00,14.65,14.72,14.65,14.68,224900.0,10.7649,10.8164,10.7649,10.787,224900.0
2013-09-27 10:20:00,14.69,14.7,14.68,14.69,99500.0,10.7943,10.8017,10.787,10.7943,99500.0
2013-09-27 10:25:00,14.69,14.73,14.67,14.73,106400.0,10.7943,10.8237,10.7796,10.8237,106400.0
2013-09-27 10:30:00,14.73,14.8,14.72,14.8,58500.0,10.8237,10.8751,10.8164,10.8751,58500.0
2013-09-27 10:35:00,14.79,14.83,14.76,14.78,194500.0,10.8678,10.8972,10.8458,10.8605,194500.0
2013-09-27 10:40:00,14.78,14.8,14.78,14.8,61500.0,10.8605,10.8751,10.8605,10.8751,61500.0
2013-09-27 10:45:00,14.8,14.82,14.79,14.82,50300.0,10.8751,10.8898,10.8678,10.8898,50300.0
2013-09-27 10:50:00,14.82,14.84,14.77,14.78,188800.0,10.8898,10.9045,10.8531,10.8605,188800.0
2013-09-27 10:55:00,14.78,14.81,14.78,14.81,45300.0,10.8605,10.8825,10.8605,10.8825,45300.0
2013-09-27 11:00:00,14.8,14.81,14.75,14.75,77300.0,10.8751,10.8825,10.8384,10.8384,77300.0
2013-09-27 11:05:00,14.76,14.76,14.73,14.74,40300.0,10.8458,10.8458,10.8237,10.8311,40300.0
2013-09-27 11:10:00,14.73,14.76,14.72,14.74,174200.0,10.8237,10.8458,10.8164,10.8311,174200.0
2013-09-27 11:15:00,14.73,14.74,14.7,14.7,48200.0,10.8237,10.8311,10.8017,10.8017,48200.0
2013-09-27 11:20:00,14.71,14.74,14.7,14.73,59000.0,10.809,10.8311,10.8017,10.8237,59000.0
2013-09-27 11:25:00,14.74,14.75,14.73,14.75,51400.0,10.8311,10.8384,10.8237,10.8384,51400.0
2013-09-27 11:30:00,14.75,14.79,14.74,14.79,107700.0,10.8384,10.8678,10.8311,10.8678,107700.0
2013-09-27 11:35:00,14.78,14.81,14.78,14.78,101400.0,10.8605,10.8825,10.8605,10.8605,101400.0
2013-09-27 11:40:00,14.78,14.79,14.75,14.75,122300.0,10.8605,10.8678,10.8384,10.8384,122300.0
2013-09-27 11:45:00,14.75,14.75,14.72,14.74,129700.0,10.8384,10.8384,10.8164,10.8311,129700.0
2013-09-27 11:50:00,14.74,14.75,14.73,14.73,31000.0,10.8311,10.8384,10.8237,10.8237,31000.0
2013-09-27 11:55:00,14.73,14.76,14.73,14.74,63100.0,10.8237,10.8458,10.8237,10.8311,63100.0
2013-09-27 12:00:00,14.74,14.76,14.74,14.76,37500.0,10.8311,10.8458,10.8311,10.8458,37500.0
2013-09-27 12:05:00,14.76,14.76,14.73,14.73,61200.0,10.8458,10.8458,10.8237,10.8237,61200.0
2013-09-27 12:10:00,14.73,14.73,14.7,14.73,95800.0,10.8237,10.8237,10.8017,10.8237,95800.0
2013-09-27 12:15:00,14.73,14.75,14.73,14.75,43700.0,10.8237,10.8384,10.8237,10.8384,43700.0
2013-09-27 12:20:00,14.75,14.76,14.74,14.75,48700.0,10.8384,10.8458,10.8311,10.8384,48700.0
2013-09-27 12:25:00,14.74,14.75,14.71,14.72,58900.0,10.8311,10.8384,10.809,10.8164,58900.0
2013-09-27 12:30:00,14.71,14.75,14.71,14.75,57100.0,10.809,10.8384,10.809,10.8384,57100.0
2013-09-27 12:35:00,14.75,14.75,14.72,14.72,63400.0,10.8384,10.8384,10.8164,10.8164,63400.0
2013-09-27 12:40:00,14.73,14.73,14.72,14.72,23400.0,10.8237,10.8237,10.8164,10.8164,23400.0
2013-09-27 12:45:00,14.72,14.73,14.71,14.71,41800.0,10.8164,10.8237,10.809,10.809,41800.0
2013-09-27 12:50:00,14.71,14.74,14.71,14.74,58200.0,10.809,10.8311,10.809,10.8311,58200.0
2013-09-27 12:55:00,14.74,14.75,14.73,14.74,35300.0,10.8311,10.8384,10.8237,10.8311,35300.0
2013-09-27 13:00:00,14.74,14.74,14.73,14.73,15900.0,10.8311,10.8311,10.8237,10.8237,15900.0
2013-09-27 13:05:00,14.74,14.74,14.72,14.72,43100.0,10.8311,10.8311,10.8164,10.8164,43100.0
2013-09-27 13:10:00,14.73,14.74,14.72,14.73,50000.0,10.8237,10.8311,10.8164,10.8237,50000.0
2013-09-27 13:15:00,14.74,14.75,14.73,14.74,83800.0,10.8311,10.8384,10.8237,10.8311,83800.0
2013-09-27 13:20:00,14.73,14.74,14.71,14.71,63500.0,10.8237,10.8311,10.809,10.809,63500.0
2013-09-27 13:25:00,14.71,14.72,14.7,14.7,85900.0,10.809,10.8164,10.8017,10.8017,85900.0
2013-09-27 13:30:00,14.7,14.72,14.69,14.72,82300.0,10.8017,10.8164,10.7943,10.8164,82300.0
2013-09-27 13:35:00,14.72,14.72,14.71,14.71,20500.0,10.8164,10.8164,10.809,10.809,20500.0
2013-09-27 13:40:00,14.71,14.72,14.71,14.72,13700.0,10.809,10.8164,10.809,10.8164,13700.0
2013-09-27 13:45:00,14.72,14.73,14.71,14.72,66600.0,10.8164,10.8237,10.809,10.8164,66600.0
2013-09-27 13:50:00,14.72,14.72,14.71,14.71,24000.0,10.8164,10.8164,10.809,10.809,24000.0
2013-09-27 13:55:00,14.72,14.72,14.7,14.71,41900.0,10.8164,10.8164,10.8017,10.809,41900.0
2013-09-27 14:00:00,14.7,14.71,14.68,14.69,97200.0,10.8017,10.809,10.787,10.7943,97200.0
2013-09-27 14:05:00,14.68,14.7,14.67,14.68,124000.0,10.787,10.8017,10.7796,10.787,124000.0
2013-09-27 14:10:00,14.68,14.69,14.68,14.69,42300.0,10.787,10.7943,10.787,10.7943,42300.0
2013-09-27 14:15:00,14.69,14.69,14.66,14.68,92200.0,10.7943,10.7943,10.7723,10.787,92200.0
2013-09-27 14:20:00,14.68,14.69,14.66,14.68,191600.0,10.787,10.7943,10.7723,10.787,191600.0
2013-09-27 14:25:00,14.68,14.7,14.68,14.7,35800.0,10.787,10.8017,10.787,10.8017,35800.0
2013-09-27 14:30:00,14.69,14.7,14.68,14.68,96100.0,10.7943,10.8017,10.787,10.787,96100.0
2013-09-27 14:35:00,14.69,14.69,14.68,14.69,66400.0,10.7943,10.7943,10.787,10.7943,66400.0
2013-09-27 14:40:00,14.68,14.69,14.68,14.69,30800.0,10.787,10.7943,10.787,10.7943,30800.0
2013-09-27 14:45:00,14.69,14.71,14.68,14.71,75900.0,10.7943,10.809,10.787,10.809,75900.0
2013-09-27 14:50:00,14.71,14.71,14.7,14.71,16600.0,10.809,10.809,10.8017,10.809,16600.0
2013-09-27 14:55:00,14.71,14.71,14.67,14.67,140000.0,10.809,10.809,10.7796,10.7796,140000.0
2013-09-27 15:00:00,14.68,14.69,14.67,14.67,121500.0,10.787,10.7943,10.7796,10.7796,121500.0
2013-09-27 15:05:00,14.67,14.69,14.67,14.69,184400.0,10.7796,10.7943,10.7796,10.7943,184400.0
2013-09-27 15:10:00,14.68,14.7,14.68,14.7,73600.0,10.787,10.8017,10.787,10.8017,73600.0
2013-09-27 15:15:00,14.7,14.7,14.68,14.69,73200.0,10.8017,10.8017,10.787,10.7943,73200.0
2013-09-27 15:20:00,14.69,14.69,14.68,14.69,54800.0,10.7943,10.7943,10.787,10.7943,54800.0
2013-09-27 15:25:00,14.68,14.69,14.68,14.69,137700.0,10.787,10.7943,10.787,10.7943,137700.0
2013-09-27 15:30:00,14.69,14.69,14.68,14.68,74100.0,10.7943,10.7943,10.787,10.787,74100.0
2013-09-27 15:35:00,14.69,14.7,14.68,14.69,151000.0,10.7943,10.8017,10.787,10.7943,151000.0
2013-09-27 15:40:00,14.7,14.72,14.69,14.7,329300.0,10.8017,10.8164,10.7943,10.8017,329300.0
2013-09-27 15:45:00,14.71,14.71,14.68,14.69,188800.0,10.809,10.809,10.787,10.7943,188800.0
2013-09-27 15:50:00,14.69,14.74,14.68,14.72,398200.0,10.7943,10.8311,10.787,10.8164,398200.0
2013-09-27 15:55:00,14.73,14.75,14.72,14.72,642400.0,10.8237,10.8384,10.8164,10.8164,642400.0
2013-09-30 09:30:00,14.58,14.58,14.47,14.48,374900.0,10.7135,10.7135,10.6327,10.64,374900.0
2013-09-30 09:35:00,14.49,14.58,14.48,14.58,117100.0,10.6474,10.7135,10.64,10.7135,117100.0
2013-09-30 09:40:00,14.57,14.61,14.57,14.6,89900.0,10.7061,10.7355,10.7061,10.7282,89900.0
2013-09-30 09:45:00,14.6,14.6,14.52,14.54,125800.0,10.7282,10.7282,10.6694,10.6841,125800.0
2013-09-30 09:50:00,14.54,14.64,14.52,14.64,271900.0,10.6841,10.7576,10.6694,10.7576,271900.0
2013-09-30 09:55:00,14.64,14.64,14.55,14.58,161600.0,10.7576,10.7576,10.6914,10.7135,161600.0
2013-09-30 10:00:00,14.58,14.61,14.58,14.6,249500.0,10.7135,10.7355,10.7135,10.7282,249500.0
2013-09-30 10:05:00,14.6,14.61,14.53,14.54,134600.0,10.7282,10.7355,10.6767,10.6841,134600.0
2013-09-30 10:10:00,14.55,14.56,14.52,14.54,132200.0,10.6914,10.6988,10.6694,10.6841,132200.0
2013-09-30 10:15:00,14.54,14.57,14.54,14.57,50300.0,10.6841,10.7061,10.6841,10.7061,50300.0
2013-09-30 10:20:00,14.57,14.58,14.54,14.55,102800.0,10.7061,10.7135,10.6841,10.6914,102800.0
2013-09-30 10:25:00,14.56,14.58,14.55,14.56,78100.0,10.6988,10.7135,10.6914,10.6988,78100.0
2013-09-30 10:30:00,14.56,14.56,14.53,14.54,94300.0,10.6988,10.6988,10.6767,10.6841,94300.0
2013-09-30 10:35:00,14.54,14.56,14.53,14.56,104100.0,10.6841,10.6988,10.6767,10.6988,104100.0
2013-09-30 10:40:00,14.56,14.64,14.55,14.64,143500.0,10.6988,10.7576,10.6914,10.7576,143500.0
2013-09-30 10:45:00,14.64,14.65,14.62,14.63,108400.0,10.7576,10.7649,10.7429,10.7502,108400.0
2013-09-30 10:50:00,14.63,14.66,14.63,14.66,63600.0,10.7502,10.7723,10.7502,10.7723,63600.0
2013-09-30 10:55:00,14.66,14.68,14.65,14.68,47700.0,10.7723,10.787,10.7649,10.787,47700.0
2013-09-30 11:00:00,14.67,14.68,14.62,14.62,131300.0,10.7796,10.787,10.7429,10.7429,131300.0
2013-09-30 11:05:00,14.63,14.63,14.59,14.59,41500.0,10.7502,10.7502,10.7208,10.7208,41500.0
2013-09-30 11:10:00,14.59,14.59,14.55,14.55,123000.0,10.7208,10.7208,10.6914,10.6914,123000.0
2013-09-30 11:15:00,14.56,14.56,14.53,14.55,68900.0,10.6988,10.6988,10.6767,10.6914,68900.0
2013-09-30 11:20:00,14.55,14.58,14.54,14.56,88800.0,10.6914,10.7135,10.6841,10.6988,88800.0
2013-09-30 11:25:00,14.57,14.6,14.56,14.58,53400.0,10.7061,10.7282,10.6988,10.7135,53400.0
2013-09-30 11:30:00,14.58,14.6,14.57,14.57,73900.0,10.7135,10.7282,10.7061,10.7061,73900.0
2013-09-30 11:35:00,14.58,14.6,14.57,14.58,46700.0,10.7135,10.7282,10.7061,10.7135,46700.0
2013-09-30 11:40:00,14.58,14.59,14.57,14.59,53300.0,10.7135,10.7208,10.7061,10.7208,53300.0
2013-09-30 11:45:00,14.6,14.6,14.56,14.56,75800.0,10.7282,10.7282,10.6988,10.6988,75800.0
2013-09-30 11:50:00,14.56,14.58,14.56,14.57,62300.0,10.6988,10.7135,10.6988,10.7061,62300.0
2013-09-30 11:55:00,14.57,14.59,14.57,14.59,30000.0,10.7061,10.7208,10.7061,10.7208,30000.0
2013-09-30 12:00:00,14.58,14.59,14.57,14.58,166900.0,10.7135,10.7208,10.7061,10.7135,166900.0
2013-09-30 12:05:00,14.58,14.6,14.56,14.57,107700.0,10.7135,10.7282,10.6988,10.7061,107700.0
2013-09-30 12:10:00,14.57,14.6,14.57,14.58,93700.0,10.7061,10.7282,10.7061,10.7135,93700.0
2013-09-30 12:15:00,14.59,14.59,14.57,14.59,80000.0,10.7208,10.7208,10.7061,10.7208,80000.0
2013-09-30 12:20:00,14.58,14.59,14.58,14.58,34200.0,10.7135,10.7208,10.7135,10.7135,34200.0
2013-09-30 12:25:00,14.58,14.6,14.58,14.58,35800.0,10.7135,10.7282,10.7135,10.7135,35800.0
2013-09-30 12:30:00,14.59,14.61,14.58,14.61,37700.0,10.7208,10.7355,10.7135,10.7355,37700.0
2013-09-30 12:35:00,14.61,14.62,14.59,14.62,64700.0,10.7355,10.7429,10.7208,10.7429,64700.0
2013-09-30 12:40:00,14.62,14.65,14.61,14.64,105200.0,10.7429,10.7649,10.7355,10.7576,105200.0
2013-09-30 12:45:00,14.65,14.67,14.64,14.65,73200.0,10.7649,10.7796,10.7576,10.7649,73200.0
2013-09-30 12:50:00,14.66,14.66,14.64,14.65,43000.0,10.7723,10.7723,10.7576,10.7649,43000.0
2013-09-30 12:55:00,14.64,14.66,14.64,14.66,25600.0,10.7576,10.7723,10.7576,10.7723,25600.0
2013-09-30 13:00:00,14.65,14.69,14.65,14.68,101000.0,10.7649,10.7943,10.7649,10.787,101000.0
2013-09-30 13:05:00,14.68,14.68,14.65,14.65,34200.0,10.787,10.787,10.7649,10.7649,34200.0
2013-09-30 13:10:00,14.66,14.66,14.64,14.65,15800.0,10.7723,10.7723,10.7576,10.7649,15800.0
2013-09-30 13:15:00,14.64,14.69,14.64,14.69,184200.0,10.7576,10.7943,10.7576,10.7943,184200.0
2013-09-30 13:20:00,14.69,14.7,14.66,14.66,66200.0,10.7943,10.8017,10.7723,10.7723,66200.0
2013-09-30 13:25:00,14.67,14.68,14.65,14.67,89800.0,10.7796,10.787,10.7649,10.7796,89800.0
2013-09-30 13:30:00,14.66,14.69,14.66,14.69,27200.0,10.7723,10.7943,10.7723,10.7943,27200.0
2013-09-30 13:35:00,14.69,14.7,14.67,14.67,174800.0,10.7943,10.8017,10.7796,10.7796,174800.0
2013-09-30 13:40:00,14.67,14.68,14.66,14.67,57700.0,10.7796,10.787,10.7723,10.7796,57700.0
2013-09-30 13:45:00,14.66,14.68,14.66,14.66,48600.0,10.7723,10.787,10.7723,10.7723,48600.0
2013-09-30 13:50:00,14.67,14.67,14.63,14.63,201400.0,10.7796,10.7796,10.7502,10.7502,201400.0
2013-09-30 13:55:00,14.63,14.64,14.59,14.6,72000.0,10.7502,10.7576,10.7208,10.7282,72000.0
2013-09-30 14:00:00,14.6,14.62,14.59,14.61,83200.0,10.7282,10.7429,10.7208,10.7355,83200.0
2013-09-30 14:05:00,14.61,14.62,14.58,14.61,102400.0,10.7355,10.7429,10.7135,10.7355,102400.0
2013-09-30 14:10:00,14.62,14.62,14.6,14.62,43400.0,10.7429,10.7429,10.7282,10.7429,43400.0
2013-09-30 14:15:00,14.62,14.62,14.58,14.58,61300.0,10.7429,10.7429,10.7135,10.7135,61300.0
2013-09-30 14:20:00,14.59,14.6,14.57,14.59,85600.0,10.7208,10.7282,10.7061,10.7208,85600.0
2013-09-30 14:25:00,14.59,14.61,14.59,14.6,62900.0,10.7208,10.7355,10.7208,10.7282,62900.0
2013-09-30 14:30:00,14.6,14.65,14.6,14.64,73600.0,10.7282,10.7649,10.7282,10.7576,73600.0
2013-09-30 14:35:00,14.64,14.65,14.62,14.64,63100.0,10.7576,10.7649,10.7429,10.7576,63100.0
2013-09-30 14:40:00,14.64,14.64,14.61,14.61,73500.0,10.7576,10.7576,10.7355,10.7355,73500.0
2013-09-30 14:45:00,14.61,14.64,14.61,14.64,59900.0,10.7355,10.7576,10.7355,10.7576,59900.0
2013-09-30 14:50:00,14.64,14.65,14.62,14.63,133000.0,10.7576,10.7649,10.7429,10.7502,133000.0
2013-09-30 14:55:00,14.63,14.63,14.61,14.62,96500.0,10.7502,10.7502,10.7355,10.7429,96500.0
2013-09-30 15:00:00,14.62,14.62,14.56,14.57,93800.0,10.7429,10.7429,10.6988,10.7061,93800.0
2013-09-30 15:05:00,14.57,14.6,14.57,14.6,164100.0,10.7061,10.7282,10.7061,10.7282,164100.0
2013-09-30 15:10:00,14.59,14.6,14.57,14.58,130500.0,10.7208,10.7282,10.7061,10.7135,130500.0
2013-09-30 15:15:00,14.58,14.59,14.56,14.59,216200.0,10.7135,10.7208,10.6988,10.7208,216200.0
2013-09-30 15:20:00,14.59,14.59,14.56,14.59,154000.0,10.7208,10.7208,10.6988,10.7208,154000.0
2013-09-30 15:25:00,14.59,14.6,14.58,14.59,120400.0,10.7208,10.7282,10.7135,10.7208,120400.0
2013-09-30 15:30:00,14.59,14.6,14.58,14.58,216100.0,10.7208,10.7282,10.7135,10.7135,216100.0
2013-09-30 15:35:00,14.58,14.61,14.58,14.59,205000.0,10.7135,10.7355,10.7135,10.7208,205000.0
2013-09-30 15:40:00,14.58,14.59,14.57,14.58,224400.0,10.7135,10.7208,10.7061,10.7135,224400.0
2013-09-30 15:45:00,14.58,14.61,14.58,14.6,318400.0,10.7135,10.7355,10.7135,10.7282,318400.0
2013-09-30 15:50:00,14.6,14.6,14.57,14.57,415400.0,10.7282,10.7282,10.7061,10.7061,415400.0
2013-09-30 15:55:00,14.58,14.6,14.57,14.59,661000.0,10.7135,10.7282,10.7061,10.7208,661000.0
2013-10-01 09:30:00,14.6,14.62,14.57,14.58,210800.0,10.7282,10.7429,10.7061,10.7135,210800.0
2013-10-01 09:35:00,14.59,14.61,14.55,14.57,134000.0,10.7208,10.7355,10.6914,10.7061,134000.0
2013-10-01 09:40:00,14.56,14.6,14.54,14.55,212500.0,10.6988,10.7282,10.6841,10.6914,212500.0
2013-10-01 09:45:00,14.55,14.58,14.54,14.58,159300.0,10.6914,10.7135,10.6841,10.7135,159300.0
2013-10-01 09:50:00,14.58,14.58,14.55,14.55,247200.0,10.7135,10.7135,10.6914,10.6914,247200.0
2013-10-01 09:55:00,14.56,14.56,14.53,14.54,267700.0,10.6988,10.6988,10.6767,10.6841,267700.0
2013-10-01 10:00:00,14.54,14.62,14.54,14.61,195000.0,10.6841,10.7429,10.6841,10.7355,195000.0
2013-10-01 10:05:00,14.61,14.62,14.59,14.59,96900.0,10.7355,10.7429,10.7208,10.7208,96900.0
2013-10-01 10:10:00,14.59,14.61,14.56,14.58,127100.0,10.7208,10.7355,10.6988,10.7135,127100.0
2013-10-01 10:15:00,14.57,14.6,14.56,14.58,76100.0,10.7061,10.7282,10.6988,10.7135,76100.0
2013-10-01 10:20:00,14.59,14.62,14.59,14.62,139500.0,10.7208,10.7429,10.7208,10.7429,139500.0
2013-10-01 10:25:00,14.62,14.62,14.6,14.61,96500.0,10.7429,10.7429,10.7282,10.7355,96500.0
2013-10-01 10:30:00,14.61,14.63,14.6,14.62,135000.0,10.7355,10.7502,10.7282,10.7429,135000.0
2013-10-01 10:35:00,14.62,14.63,14.6,14.61,56100.0,10.7429,10.7502,10.7282,10.7355,56100.0
2013-10-01 10:40:00,14.61,14.63,14.59,14.62,133500.0,10.7355,10.7502,10.7208,10.7429,133500.0
2013-10-01 10:45:00,14.62,14.63,14.62,14.62,53700.0,10.7429,10.7502,10.7429,10.7429,53700.0
2013-10-01 10:50:00,14.62,14.62,14.61,14.62,51200.0,10.7429,10.7429,10.7355,10.7429,51200.0
2013-10-01 10:55:00,14.62,14.64,14.61,14.62,242300.0,10.7429,10.7576,10.7355,10.7429,242300.0
2013-10-01 11:00:00,14.62,14.63,14.62,14.63,35000.0,10.7429,10.7502,10.7429,10.7502,35000.0
2013-10-01 11:05:00,14.63,14.64,14.61,14.62,146900.0,10.7502,10.7576,10.7355,10.7429,146900.0
2013-10-01 11:10:00,14.62,14.64,14.6,14.62,90500.0,10.7429,10.7576,10.7282,10.7429,90500.0
2013-10-01 11:15:00,14.63,14.65,14.62,14.64,167200.0,10.7502,10.7649,10.7429,10.7576,167200.0
2013-10-01 11:20:00,14.65,14.67,14.63,14.67,58500.0,10.7649,10.7796,10.7502,10.7796,58500.0
2013-10-01 11:25:00,14.67,14.69,14.66,14.66,170500.0,10.7796,10.7943,10.7723,10.7723,170500.0
2013-10-01 11:30:00,14.67,14.68,14.66,14.68,99700.0,10.7796,10.787,10.7723,10.787,99700.0
2013-10-01 11:35:00,14.68,14.68,14.67,14.67,47000.0,10.787,10.787,10.7796,10.7796,47000.0
2013-10-01 11:40:00,14.68,14.71,14.68,14.7,60600.0,10.787,10.809,10.787,10.8017,60600.0
2013-10-01 11:45:00,14.7,14.71,14.69,14.7,87500.0,10.8017,10.809,10.7943,10.8017,87500.0
2013-10-01 11:50:00,14.7,14.7,14.66,14.66,80800.0,10.8017,10.8017,10.7723,10.7723,80800.0
2013-10-01 11:55:00,14.66,14.67,14.65,14.65,47000.0,10.7723,10.7796,10.7649,10.7649,47000.0
2013-10-01 12:00:00,14.65,14.68,14.64,14.67,92700.0,10.7649,10.787,10.7576,10.7796,92700.0
2013-10-01 12:05:00,14.67,14.68,14.67,14.67,58300.0,10.7796,10.787,10.7796,10.7796,58300.0
2013-10-01 12:10:00,14.67,14.68,14.67,14.67,44200.0,10.7796,10.787,10.7796,10.7796,44200.0
2013-10-01 12:15:00,14.67,14.68,14.66,14.66,67500.0,10.7796,10.787,10.7723,10.7723,67500.0
2013-10-01 12:20:00,14.67,14.68,14.66,14.67,53300.0,10.7796,10.787,10.7723,10.7796,53300.0
2013-10-01 12:25:00,14.67,14.71,14.67,14.71,145300.0,10.7796,10.809,10.7796,10.809,145300.0
2013-10-01 12:30:00,14.71,14.71,14.69,14.69,27000.0,10.809,10.809,10.7943,10.7943,27000.0
2013-10-01 12:35:00,14.69,14.7,14.67,14.68,41000.0,10.7943,10.8017,10.7796,10.787,41000.0
2013-10-01 12:40:00,14.67,14.69,14.67,14.69,33200.0,10.7796,10.7943,10.7796,10.7943,33200.0
2013-10-01 12:45:00,14.69,14.7,14.68,14.7,64000.0,10.7943,10.8017,10.787,10.8017,64000.0
2013-10-01 12:50:00,14.7,14.7,14.68,14.69,58700.0,10.8017,10.8017,10.787,10.7943,58700.0
2013-10-01 12:55:00,14.69,14.7,14.68,14.7,28300.0,10.7943,10.8017,10.787,10.8017,28300.0
2013-10-01 13:00:00,14.69,14.7,14.68,14.7,91400.0,10.7943,10.8017,10.787,10.8017,91400.0
2013-10-01 13:05:00,14.69,14.7,14.69,14.7,19500.0,10.7943,10.8017,10.7943,10.8017,19500.0
2013-10-01 13:10:00,14.7,14.71,14.69,14.69,59400.0,10.8017,10.809,10.7943,10.7943,59400.0
2013-10-01 13:15:00,14.69,14.7,14.68,14.69,22900.0,10.7943,10.8017,10.787,10.7943,22900.0
2013-10-01 13:20:00,14.7,14.7,14.68,14.68,86100.0,10.8017,10.8017,10.787,10.787,86100.0
2013-10-01 13:25:00,14.69,14.69,14.67,14.69,44200.0,10.7943,10.7943,10.7796,10.7943,44200.0
2013-10-01 13:30:00,14.68,14.69,14.68,14.68,30600.0,10.787,10.7943,10.787,10.787,30600.0
2013-10-01 13:35:00,14.67,14.68,14.66,14.67,72000.0,10.7796,10.787,10.7723,10.7796,72000.0
2013-10-01 13:40:00,14.67,14.68,14.66,14.67,46600.0,10.7796,10.787,10.7723,10.7796,46600.0
2013-10-01 13:45:00,14.67,14.67,14.65,14.65,25200.0,10.7796,10.7796,10.7649,10.7649,25200.0
2013-10-01 13:50:00,14.66,14.69,14.65,14.67,64700.0,10.7723,10.7943,10.7649,10.7796,64700.0
2013-10-01 13:55:00,14.67,14.69,14.67,14.68,31500.0,10.7796,10.7943,10.7796,10.787,31500.0
2013-10-01 14:00:00,14.69,14.69,14.68,14.68,66600.0,10.7943,10.7943,10.787,10.787,66600.0
2013-10-01 14:05:00,14.68,14.69,14.67,14.69,54200.0,10.787,10.7943,10.7796,10.7943,54200.0
2013-10-01 14:10:00,14.69,14.69,14.67,14.68,67400.0,10.7943,10.7943,10.7796,10.787,67400.0
2013-10-01 14:15:00,14.68,14.68,14.67,14.67,37600.0,10.787,10.787,10.7796,10.7796,37600.0
2013-10-01 14:20:00,14.68,14.68,14.67,14.68,23200.0,10.787,10.787,10.7796,10.787,23200.0
2013-10-01 14:25:00,14.67,14.68,14.64,14.65,101900.0,10.7796,10.787,10.7576,10.7649,101900.0
2013-10-01 14:30:00,14.64,14.67,14.64,14.67,166100.0,10.7576,10.7796,10.7576,10.7796,166100.0
2013-10-01 14:35:00,14.67,14.68,14.66,14.68,37000.0,10.7796,10.787,10.7723,10.787,37000.0
2013-10-01 14:40:00,14.68,14.68,14.67,14.68,21900.0,10.787,10.787,10.7796,10.787,21900.0
2013-10-01 14:45:00,14.68,14.68,14.66,14.67,64600.0,10.787,10.787,10.7723,10.7796,64600.0
2013-10-01 14:50:00,14.67,14.69,14.66,14.69,54000.0,10.7796,10.7943,10.7723,10.7943,54000.0
2013-10-01 14:55:00,14.69,14.69,14.67,14.69,100200.0,10.7943,10.7943,10.7796,10.7943,100200.0
2013-10-01 15:00:00,14.68,14.69,14.66,14.66,49300.0,10.787,10.7943,10.7723,10.7723,49300.0
2013-10-01 15:05:00,14.67,14.67,14.64,14.65,155100.0,10.7796,10.7796,10.7576,10.7649,155100.0
2013-10-01 15:10:00,14.65,14.67,14.65,14.66,120100.0,10.7649,10.7796,10.7649,10.7723,120100.0
2013-10-01 15:15:00,14.66,14.68,14.66,14.68,84600.0,10.7723,10.787,10.7723,10.787,84600.0
2013-10-01 15:20:00,14.68,14.68,14.65,14.65,83500.0,10.787,10.787,10.7649,10.7649,83500.0
2013-10-01 15:25:00,14.66,14.68,14.65,14.67,73800.0,10.7723,10.787,10.7649,10.7796,73800.0
2013-10-01 15:30:00,14.67,14.7,14.67,14.7,87800.0,10.7796,10.8017,10.7796,10.8017,87800.0
2013-10-01 15:35:00,14.69,14.71,14.69,14.7,141300.0,10.7943,10.809,10.7943,10.8017,141300.0
2013-10-01 15:40:00,14.69,14.7,14.68,14.69,146300.0,10.7943,10.8017,10.787,10.7943,146300.0
2013-10-01 15:45:00,14.7,14.71,14.68,14.71,242900.0,10.8017,10.809,10.787,10.809,242900.0
2013-10-01 15:50:00,14.71,14.71,14.69,14.7,110800.0,10.809,10.809,10.7943,10.8017,110800.0
2013-10-01 15:55:00,14.7,14.74,14.69,14.74,377900.0,10.8017,10.8311,10.7943,10.8311,377900.0
2013-10-02 09:30:00,14.6,14.6,14.53,14.58,436800.0,10.7282,10.7282,10.6767,10.7135,436800.0
2013-10-02 09:35:00,14.58,14.66,14.56,14.61,219500.0,10.7135,10.7723,10.6988,10.7355,219500.0
2013-10-02 09:40:00,14.62,14.62,14.58,14.6,324700.0,10.7429,10.7429,10.7135,10.7282,324700.0
2013-10-02 09:45:00,14.59,14.61,14.57,14.6,250300.0,10.7208,10.7355,10.7061,10.7282,250300.0
2013-10-02 09:50:00,14.6,14.61,14.55,14.61,178800.0,10.7282,10.7355,10.6914,10.7355,178800.0
2013-10-02 09:55:00,14.61,14.64,14.6,14.64,95800.0,10.7355,10.7576,10.7282,10.7576,95800.0
2013-10-02 10:00:00,14.63,14.64,14.56,14.57,148800.0,10.7502,10.7576,10.6988,10.7061,148800.0
2013-10-02 10:05:00,14.56,14.57,14.47,14.53,410400.0,10.6988,10.7061,10.6327,10.6767,410400.0
2013-10-02 10:10:00,14.52,14.58,14.5,14.58,327100.0,10.6694,10.7135,10.6547,10.7135,327100.0
2013-10-02 10:15:00,14.57,14.58,14.55,14.58,90200.0,10.7061,10.7135,10.6914,10.7135,90200.0
2013-10-02 10:20:00,14.58,14.61,14.57,14.61,132900.0,10.7135,10.7355,10.7061,10.7355,132900.0
2013-10-02 10:25:00,14.61,14.61,14.56,14.56,168800.0,10.7355,10.7355,10.6988,10.6988,168800.0
2013-10-02 10:30:00,14.56,14.57,14.53,14.53,93100.0,10.6988,10.7061,10.6767,10.6767,93100.0
2013-10-02 10:35:00,14.53,14.54,14.51,14.51,116100.0,10.6767,10.6841,10.6621,10.6621,116100.0
2013-10-02 10:40:00,14.51,14.52,14.5,14.5,223600.0,10.6621,10.6694,10.6547,10.6547,223600.0
2013-10-02 10:45:00,14.51,14.55,14.5,14.55,110800.0,10.6621,10.6914,10.6547,10.6914,110800.0
2013-10-02 10:50:00,14.54,14.55,14.51,14.52,392900.0,10.6841,10.6914,10.6621,10.6694,392900.0
2013-10-02 10:55:00,14.53,14.56,14.53,14.55,62200.0,10.6767,10.6988,10.6767,10.6914,62200.0
2013-10-02 11:00:00,14.54,14.54,14.53,14.53,24300.0,10.6841,10.6841,10.6767,10.6767,24300.0
2013-10-02 11:05:00,14.54,14.54,14.52,14.52,54900.0,10.6841,10.6841,10.6694,10.6694,54900.0
2013-10-02 11:10:00,14.53,14.55,14.51,14.51,197700.0,10.6767,10.6914,10.6621,10.6621,197700.0
2013-10-02 11:15:00,14.52,14.54,14.5,14.53,217700.0,10.6694,10.6841,10.6547,10.6767,217700.0
2013-10-02 11:20:00,14.53,14.54,14.51,14.51,68700.0,10.6767,10.6841,10.6621,10.6621,68700.0
2013-10-02 11:25:00,14.51,14.52,14.5,14.52,134500.0,10.6621,10.6694,10.6547,10.6694,134500.0
2013-10-02 11:30:00,14.52,14.54,14.51,14.54,46500.0,10.6694,10.6841,10.6621,10.6841,46500.0
2013-10-02 11:35:00,14.54,14.55,14.52,14.52,79800.0,10.6841,10.6914,10.6694,10.6694,79800.0
2013-10-02 11:40:00,14.53,14.53,14.52,14.53,15500.0,10.6767,10.6767,10.6694,10.6767,15500.0
2013-10-02 11:45:00,14.53,14.55,14.52,14.55,70000.0,10.6767,10.6914,10.6694,10.6914,70000.0
2013-10-02 11:50:00,14.56,14.56,14.54,14.54,182200.0,10.6988,10.6988,10.6841,10.6841,182200.0
2013-10-02 11:55:00,14.54,14.55,14.53,14.54,40900.0,10.6841,10.6914,10.6767,10.6841,40900.0
2013-10-02 12:00:00,14.54,14.56,14.53,14.56,64600.0,10.6841,10.6988,10.6767,10.6988,64600.0
2013-10-02 12:05:00,14.56,14.56,14.55,14.56,52400.0,10.6988,10.6988,10.6914,10.6988,52400.0
2013-10-02 12:10:00,14.56,14.56,14.55,14.56,36100.0,10.6988,10.6988,10.6914,10.6988,36100.0
2013-10-02 12:15:00,14.55,14.57,14.55,14.57,66700.0,10.6914,10.7061,10.6914,10.7061,66700.0
2013-10-02 12:20:00,14.56,14.57,14.55,14.56,165100.0,10.6988,10.7061,10.6914,10.6988,165100.0
2013-10-02 12:25:00,14.56,14.56,14.55,14.55,25400.0,10.6988,10.6988,10.6914,10.6914,25400.0
2013-10-02 12:30:00,14.56,14.57,14.56,14.57,142200.0,10.6988,10.7061,10.6988,10.7061,142200.0
2013-10-02 12:35:00,14.57,14.57,14.56,14.57,14700.0,10.7061,10.7061,10.6988,10.7061,14700.0
2013-10-02 12:40:00,14.57,14.58,14.56,14.58,86400.0,10.7061,10.7135,10.6988,10.7135,86400.0
2013-10-02 12:45:00,14.58,14.58,14.57,14.57,62600.0,10.7135,10.7135,10.7061,10.7061,62600.0
2013-10-02 12:50:00,14.57,14.58,14.57,14.58,28700.0,10.7061,10.7135,10.7061,10.7135,28700.0
2013-10-02 12:55:00,14.58,14.58,14.57,14.58,37300.0,10.7135,10.7135,10.7061,10.7135,37300.0
2013-10-02 13:00:00,14.57,14.58,14.56,14.57,139700.0,10.7061,10.7135,10.6988,10.7061,139700.0
2013-10-02 13:05:00,14.57,14.57,14.56,14.56,66300.0,10.7061,10.7061,10.6988,10.6988,66300.0
2013-10-02 13:10:00,14.56,14.57,14.56,14.56,44700.0,10.6988,10.7061,10.6988,10.6988,44700.0
2013-10-02 13:15:00,14.56,14.57,14.55,14.56,141900.0,10.6988,10.7061,10.6914,10.6988,141900.0
2013-10-02 13:20:00,14.57,14.59,14.55,14.58,354000.0,10.7061,10.7208,10.6914,10.7135,354000.0
2013-10-02 13:25:00,14.58,14.59,14.55,14.57,200400.0,10.7135,10.7208,10.6914,10.7061,200400.0
2013-10-02 13:30:00,14.56,14.58,14.56,14.58,61700.0,10.6988,10.7135,10.6988,10.7135,61700.0
2013-10-02 13:35:00,14.58,14.59,14.58,14.59,83000.0,10.7135,10.7208,10.7135,10.7208,83000.0
2013-10-02 13:40:00,14.59,14.59,14.58,14.58,30700.0,10.7208,10.7208,10.7135,10.7135,30700.0
2013-10-02 13:45:00,14.58,14.59,14.58,14.59,43800.0,10.7135,10.7208,10.7135,10.7208,43800.0
2013-10-02 13:50:00,14.59,14.59,14.58,14.59,29100.0,10.7208,10.7208,10.7135,10.7208,29100.0
2013-10-02 13:55:00,14.59,14.59,14.57,14.59,139800.0,10.7208,10.7208,10.7061,10.7208,139800.0
2013-10-02 14:00:00,14.58,14.59,14.56,14.57,77300.0,10.7135,10.7208,10.6988,10.7061,77300.0
2013-10-02 14:05:00,14.56,14.58,14.51,14.51,411700.0,10.6988,10.7135,10.6621,10.6621,411700.0
2013-10-02 14:10:00,14.51,14.53,14.51,14.52,94500.0,10.6621,10.6767,10.6621,10.6694,94500.0
2013-10-02 14:15:00,14.52,14.54,14.51,14.54,118400.0,10.6694,10.6841,10.6621,10.6841,118400.0
2013-10-02 14:20:00,14.54,14.54,14.53,14.54,45700.0,10.6841,10.6841,10.6767,10.6841,45700.0
2013-10-02 14:25:00,14.54,14.54,14.53,14.53,46200.0,10.6841,10.6841,10.6767,10.6767,46200.0
2013-10-02 14:30:00,14.54,14.54,14.53,14.53,30800.0,10.6841,10.6841,10.6767,10.6767,30800.0
2013-10-02 14:35:00,14.53,14.54,14.5,14.5,181300.0,10.6767,10.6841,10.6547,10.6547,181300.0
2013-10-02 14:40:00,14.5,14.5,14.48,14.5,194500.0,10.6547,10.6547,10.64,10.6547,194500.0
2013-10-02 14:45:00,14.5,14.51,14.49,14.51,152000.0,10.6547,10.6621,10.6474,10.6621,152000.0
2013-10-02 14:50:00,14.5,14.51,14.49,14.5,155300.0,10.6547,10.6621,10.6474,10.6547,155300.0
2013-10-02 14:55:00,14.49,14.5,14.48,14.5,127400.0,10.6474,10.6547,10.64,10.6547,127400.0
2013-10-02 15:00:00,14.5,14.5,14.48,14.48,133100.0,10.6547,10.6547,10.64,10.64,133100.0
2013-10-02 15:05:00,14.48,14.49,14.48,14.48,83000.0,10.64,10.6474,10.64,10.64,83000.0
2013-10-02 15:10:00,14.49,14.5,14.48,14.5,87700.0,10.6474,10.6547,10.64,10.6547,87700.0
2013-10-02 15:15:00,14.49,14.5,14.48,14.5,119500.0,10.6474,10.6547,10.64,10.6547,119500.0
2013-10-02 15:20:00,14.5,14.5,14.48,14.49,135400.0,10.6547,10.6547,10.64,10.6474,135400.0
2013-10-02 15:25:00,14.49,14.51,14.49,14.51,151500.0,10.6474,10.6621,10.6474,10.6621,151500.0
2013-10-02 15:30:00,14.51,14.54,14.51,14.54,103800.0,10.6621,10.6841,10.6621,10.6841,103800.0
2013-10-02 15:35:00,14.54,14.54,14.52,14.52,84500.0,10.6841,10.6841,10.6694,10.6694,84500.0
2013-10-02 15:40:00,14.52,14.53,14.51,14.53,169600.0,10.6694,10.6767,10.6621,10.6767,169600.0
2013-10-02 15:45:00,14.52,14.53,14.48,14.5,510700.0,10.6694,10.6767,10.64,10.6547,510700.0
2013-10-02 15:50:00,14.49,14.52,14.49,14.51,155400.0,10.6474,10.6694,10.6474,10.6621,155400.0
2013-10-02 15:55:00,14.5,14.53,14.5,14.52,800000.0,10.6547,10.6767,10.6547,10.6694,800000.0
2013-10-03 09:30:00,14.5,14.57,14.5,14.55,197700.0,10.6547,10.7061,10.6547,10.6914,197700.0
2013-10-03 09:35:00,14.55,14.56,14.49,14.51,179300.0,10.6914,10.6988,10.6474,10.6621,179300.0
2013-10-03 09:40:00,14.51,14.53,14.47,14.49,149900.0,10.6621,10.6767,10.6327,10.6474,149900.0
2013-10-03 09:45:00,14.5,14.52,14.47,14.48,119400.0,10.6547,10.6694,10.6327,10.64,119400.0
2013-10-03 09:50:00,14.48,14.49,14.45,14.47,231600.0,10.64,10.6474,10.618,10.6327,231600.0
2013-10-03 09:55:00,14.47,14.48,14.46,14.46,104400.0,10.6327,10.64,10.6253,10.6253,104400.0
2013-10-03 10:00:00,14.46,14.47,14.4,14.4,235500.0,10.6253,10.6327,10.5812,10.5812,235500.0
2013-10-03 10:05:00,14.41,14.44,14.4,14.44,110100.0,10.5886,10.6106,10.5812,10.6106,110100.0
2013-10-03 10:10:00,14.43,14.47,14.43,14.45,94000.0,10.6033,10.6327,10.6033,10.618,94000.0
2013-10-03 10:15:00,14.46,14.47,14.45,14.47,99700.0,10.6253,10.6327,10.618,10.6327,99700.0
2013-10-03 10:20:00,14.47,14.47,14.42,14.43,123400.0,10.6327,10.6327,10.5959,10.6033,123400.0
2013-10-03 10:25:00,14.43,14.44,14.38,14.38,226100.0,10.6033,10.6106,10.5665,10.5665,226100.0
2013-10-03 10:30:00,14.38,14.39,14.32,14.33,651000.0,10.5665,10.5739,10.5224,10.5298,651000.0
2013-10-03 10:35:00,14.33,14.38,14.33,14.38,284600.0,10.5298,10.5665,10.5298,10.5665,284600.0
2013-10-03 10:40:00,14.38,14.39,14.37,14.37,84900.0,10.5665,10.5739,10.5592,10.5592,84900.0
2013-10-03 10:45:00,14.38,14.39,14.36,14.38,143100.0,10.5665,10.5739,10.5518,10.5665,143100.0
2013-10-03 10:50:00,14.38,14.4,14.37,14.39,98000.0,10.5665,10.5812,10.5592,10.5739,98000.0
2013-10-03 10:55:00,14.4,14.42,14.4,14.41,69600.0,10.5812,10.5959,10.5812,10.5886,69600.0
2013-10-03 11:00:00,14.41,14.41,14.39,14.4,125200.0,10.5886,10.5886,10.5739,10.5812,125200.0
2013-10-03 11:05:00,14.4,14.42,14.4,14.42,88200.0,10.5812,10.5959,10.5812,10.5959,88200.0
2013-10-03 11:10:00,14.42,14.43,14.39,14.39,113800.0,10.5959,10.6033,10.5739,10.5739,113800.0
2013-10-03 11:15:00,14.39,14.4,14.36,14.37,125900.0,10.5739,10.5812,10.5518,10.5592,125900.0
2013-10-03 11:20:00,14.38,14.4,14.37,14.4,48000.0,10.5665,10.5812,10.5592,10.5812,48000.0
2013-10-03 11:25:00,14.4,14.4,14.36,14.38,152000.0,10.5812,10.5812,10.5518,10.5665,152000.0
2013-10-03 11:30:00,14.37,14.39,14.36,14.39,88400.0,10.5592,10.5739,10.5518,10.5739,88400.0
2013-10-03 11:35:00,14.39,14.39,14.35,14.37,159900.0,10.5739,10.5739,10.5445,10.5592,159900.0
2013-10-03 11:40:00,14.37,14.37,14.33,14.33,350900.0,10.5592,10.5592,10.5298,10.5298,350900.0
2013-10-03 11:45:00,14.33,14.34,14.28,14.29,240500.0,10.5298,10.5371,10.493,10.5004,240500.0
2013-10-03 11:50:00,14.29,14.32,14.29,14.32,98800.0,10.5004,10.5224,10.5004,10.5224,98800.0
2013-10-03 11:55:00,14.32,14.32,14.27,14.28,425900.0,10.5224,10.5224,10.4857,10.493,425900.0
2013-10-03 12:00:00,14.28,14.28,14.25,14.26,131800.0,10.493,10.493,10.471,10.4784,131800.0
2013-10-03 12:05:00,14.26,14.29,14.26,14.28,170100.0,10.4784,10.5004,10.4784,10.493,170100.0
2013-10-03 12:10:00,14.29,14.3,14.26,14.28,129300.0,10.5004,10.5077,10.4784,10.493,129300.0
2013-10-03 12:15:00,14.27,14.29,14.27,14.28,34800.0,10.4857,10.5004,10.4857,10.493,34800.0
2013-10-03 12:20:00,14.28,14.28,14.25,14.26,167600.0,10.493,10.493,10.471,10.4784,167600.0
2013-10-03 12:25:00,14.27,14.3,14.26,14.29,56800.0,10.4857,10.5077,10.4784,10.5004,56800.0
2013-10-03 12:30:00,14.3,14.31,14.29,14.29,115100.0,10.5077,10.5151,10.5004,10.5004,115100.0
2013-10-03 12:35:00,14.3,14.3,14.28,14.29,82000.0,10.5077,10.5077,10.493,10.5004,82000.0
2013-10-03 12:40:00,14.29,14.29,14.27,14.27,118700.0,10.5004,10.5004,10.4857,10.4857,118700.0
2013-10-03 12:45:00,14.27,14.32,14.27,14.32,109900.0,10.4857,10.5224,10.4857,10.5224,109900.0
2013-10-03 12:50:00,14.32,14.34,14.31,14.33,103400.0,10.5224,10.5371,10.5151,10.5298,103400.0
2013-10-03 12:55:00,14.33,14.35,14.33,14.35,35500.0,10.5298,10.5445,10.5298,10.5445,35500.0
2013-10-03 13:00:00,14.35,14.35,14.33,14.34,105000.0,10.5445,10.5445,10.5298,10.5371,105000.0
2013-10-03 13:05:00,14.35,14.36,14.34,14.36,95400.0,10.5445,10.5518,10.5371,10.5518,95400.0
2013-10-03 13:10:00,14.36,14.36,14.33,14.34,109800.0,10.5518,10.5518,10.5298,10.5371,109800.0
2013-10-03 13:15:00,14.34,14.36,14.32,14.36,317900.0,10.5371,10.5518,10.5224,10.5518,317900.0
2013-10-03 13:20:00,14.36,14.37,14.35,14.37,74900.0,10.5518,10.5592,10.5445,10.5592,74900.0
2013-10-03 13:25:00,14.37,14.4,14.37,14.4,157800.0,10.5592,10.5812,10.5592,10.5812,157800.0
2013-10-03 13:30:00,14.4,14.41,14.38,14.39,92900.0,10.5812,10.5886,10.5665,10.5739,92900.0
2013-10-03 13:35:00,14.39,14.4,14.38,14.39,89700.0,10.5739,10.5812,10.5665,10.5739,89700.0
2013-10-03 13:40:00,14.39,14.41,14.38,14.4,113900.0,10.5739,10.5886,10.5665,10.5812,113900.0
2013-10-03 13:45:00,14.39,14.41,14.38,14.39,72300.0,10.5739,10.5886,10.5665,10.5739,72300.0
2013-10-03 13:50:00,14.39,14.39,14.37,14.38,153200.0,10.5739,10.5739,10.5592,10.5665,153200.0
2013-10-03 13:55:00,14.37,14.43,14.37,14.4,322600.0,10.5592,10.6033,10.5592,10.5812,322600.0
2013-10-03 14:00:00,14.39,14.4,14.39,14.39,37300.0,10.5739,10.5812,10.5739,10.5739,37300.0
2013-10-03 14:05:00,14.39,14.4,14.36,14.36,100700.0,10.5739,10.5812,10.5518,10.5518,100700.0
2013-10-03 14:10:00,14.36,14.39,14.36,14.39,95800.0,10.5518,10.5739,10.5518,10.5739,95800.0
2013-10-03 14:15:00,14.39,14.41,14.38,14.38,108500.0,10.5739,10.5886,10.5665,10.5665,108500.0
2013-10-03 14:20:00,14.38,14.38,14.3,14.31,252300.0,10.5665,10.5665,10.5077,10.5151,252300.0
2013-10-03 14:25:00,14.31,14.39,14.31,14.38,120000.0,10.5151,10.5739,10.5151,10.5665,120000.0
2013-10-03 14:30:00,14.39,14.39,14.34,14.35,68400.0,10.5739,10.5739,10.5371,10.5445,68400.0
2013-10-03 14:35:00,14.34,14.36,14.34,14.36,82800.0,10.5371,10.5518,10.5371,10.5518,82800.0
2013-10-03 14:40:00,14.36,14.38,14.35,14.37,98800.0,10.5518,10.5665,10.5445,10.5592,98800.0
2013-10-03 14:45:00,14.36,14.37,14.36,14.37,28200.0,10.5518,10.5592,10.5518,10.5592,28200.0
2013-10-03 14:50:00,14.37,14.39,14.37,14.38,93100.0,10.5592,10.5739,10.5592,10.5665,93100.0
2013-10-03 14:55:00,14.37,14.38,14.35,14.35,92300.0,10.5592,10.5665,10.5445,10.5445,92300.0
2013-10-03 15:00:00,14.35,14.36,14.33,14.35,113300.0,10.5445,10.5518,10.5298,10.5445,113300.0
2013-10-03 15:05:00,14.36,14.36,14.34,14.34,99000.0,10.5518,10.5518,10.5371,10.5371,99000.0
2013-10-03 15:10:00,14.34,14.35,14.33,14.35,133500.0,10.5371,10.5445,10.5298,10.5445,133500.0
2013-10-03 15:15:00,14.35,14.36,14.33,14.34,213000.0,10.5445,10.5518,10.5298,10.5371,213000.0
2013-10-03 15:20:00,14.33,14.37,14.33,14.35,446800.0,10.5298,10.5592,10.5298,10.5445,446800.0
2013-10-03 15:25:00,14.35,14.38,14.34,14.38,104900.0,10.5445,10.5665,10.5371,10.5665,104900.0
2013-10-03 15:30:00,14.38,14.38,14.35,14.36,171600.0,10.5665,10.5665,10.5445,10.5518,171600.0
2013-10-03 15:35:00,14.35,14.37,14.35,14.36,162400.0,10.5445,10.5592,10.5445,10.5518,162400.0
2013-10-03 15:40:00,14.36,14.37,14.34,14.36,134000.0,10.5518,10.5592,10.5371,10.5518,134000.0
2013-10-03 15:45:00,14.36,14.36,14.33,14.34,298800.0,10.5518,10.5518,10.5298,10.5371,298800.0
2013-10-03 15:50:00,14.33,14.35,14.33,14.35,220200.0,10.5298,10.5445,10.5298,10.5445,220200.0
2013-10-03 15:55:00,14.35,14.35,14.29,14.29,908200.0,10.5445,10.5445,10.5004,10.5004,908200.0
2013-10-04 09:30:00,14.27,14.31,14.27,14.27,146700.0,10.4857,10.5151,10.4857,10.4857,146700.0
2013-10-04 09:35:00,14.27,14.33,14.27,14.31,146300.0,10.4857,10.5298,10.4857,10.5151,146300.0
2013-10-04 09:40:00,14.31,14.34,14.3,14.31,94900.0,10.5151,10.5371,10.5077,10.5151,94900.0
2013-10-04 09:45:00,14.32,14.38,14.31,14.38,49200.0,10.5224,10.5665,10.5151,10.5665,49200.0
2013-10-04 09:50:00,14.38,14.41,14.38,14.4,83600.0,10.5665,10.5886,10.5665,10.5812,83600.0
2013-10-04 09:55:00,14.4,14.41,14.38,14.39,55800.0,10.5812,10.5886,10.5665,10.5739,55800.0
2013-10-04 10:00:00,14.39,14.41,14.38,14.41,133500.0,10.5739,10.5886,10.5665,10.5886,133500.0
2013-10-04 10:05:00,14.4,14.43,14.4,14.41,182000.0,10.5812,10.6033,10.5812,10.5886,182000.0
2013-10-04 10:10:00,14.42,14.45,14.42,14.42,149100.0,10.5959,10.618,10.5959,10.5959,149100.0
2013-10-04 10:15:00,14.42,14.44,14.39,14.39,388700.0,10.5959,10.6106,10.5739,10.5739,388700.0
2013-10-04 10:20:00,14.39,14.4,14.36,14.4,194800.0,10.5739,10.5812,10.5518,10.5812,194800.0
2013-10-04 10:25:00,14.39,14.4,14.36,14.36,84500.0,10.5739,10.5812,10.5518,10.5518,84500.0
2013-10-04 10:30:00,14.36,14.4,14.35,14.4,209000.0,10.5518,10.5812,10.5445,10.5812,209000.0
2013-10-04 10:35:00,14.4,14.43,14.4,14.42,100100.0,10.5812,10.6033,10.5812,10.5959,100100.0
2013-10-04 10:40:00,14.41,14.42,14.39,14.41,122900.0,10.5886,10.5959,10.5739,10.5886,122900.0
2013-10-04 10:45:00,14.4,14.45,14.4,14.45,69700.0,10.5812,10.618,10.5812,10.618,69700.0
2013-10-04 10:50:00,14.45,14.48,14.45,14.48,68100.0,10.618,10.64,10.618,10.64,68100.0
2013-10-04 10:55:00,14.48,14.48,14.45,14.46,171100.0,10.64,10.64,10.618,10.6253,171100.0
2013-10-04 11:00:00,14.46,14.48,14.45,14.45,156400.0,10.6253,10.64,10.618,10.618,156400.0
2013-10-04 11:05:00,14.45,14.46,14.4,14.4,129500.0,10.618,10.6253,10.5812,10.5812,129500.0
2013-10-04 11:10:00,14.41,14.41,14.39,14.41,78500.0,10.5886,10.5886,10.5739,10.5886,78500.0
2013-10-04 11:15:00,14.41,14.42,14.39,14.41,138000.0,10.5886,10.5959,10.5739,10.5886,138000.0
2013-10-04 11:20:00,14.41,14.43,14.39,14.43,308100.0,10.5886,10.6033,10.5739,10.6033,308100.0
2013-10-04 11:25:00,14.43,14.47,14.43,14.46,300200.0,10.6033,10.6327,10.6033,10.6253,300200.0
2013-10-04 11:30:00,14.46,14.54,14.45,14.53,756300.0,10.6253,10.6841,10.618,10.6767,756300.0
2013-10-04 11:35:00,14.54,14.56,14.53,14.55,617500.0,10.6841,10.6988,10.6767,10.6914,617500.0
2013-10-04 11:40:00,14.54,14.56,14.53,14.55,186100.0,10.6841,10.6988,10.6767,10.6914,186100.0
2013-10-04 11:45:00,14.55,14.56,14.53,14.56,267600.0,10.6914,10.6988,10.6767,10.6988,267600.0
2013-10-04 11:50:00,14.56,14.61,14.55,14.6,451000.0,10.6988,10.7355,10.6914,10.7282,451000.0
2013-10-04 11:55:00,14.6,14.6,14.55,14.56,488700.0,10.7282,10.7282,10.6914,10.6988,488700.0
2013-10-04 12:00:00,14.56,14.57,14.52,14.54,387800.0,10.6988,10.7061,10.6694,10.6841,387800.0
2013-10-04 12:05:00,14.55,14.55,14.52,14.53,140000.0,10.6914,10.6914,10.6694,10.6767,140000.0
2013-10-04 12:10:00,14.53,14.53,14.49,14.5,162900.0,10.6767,10.6767,10.6474,10.6547,162900.0
2013-10-04 12:15:00,14.5,14.53,14.49,14.53,79000.0,10.6547,10.6767,10.6474,10.6767,79000.0
2013-10-04 12:20:00,14.53,14.55,14.52,14.55,95500.0,10.6767,10.6914,10.6694,10.6914,95500.0
2013-10-04 12:25:00,14.55,14.59,14.54,14.59,77400.0,10.6914,10.7208,10.6841,10.7208,77400.0
2013-10-04 12:30:00,14.59,14.61,14.58,14.61,63700.0,10.7208,10.7355,10.7135,10.7355,63700.0
2013-10-04 12:35:00,14.61,14.62,14.6,14.62,198800.0,10.7355,10.7429,10.7282,10.7429,198800.0
2013-10-04 12:40:00,14.62,14.63,14.61,14.62,126600.0,10.7429,10.7502,10.7355,10.7429,126600.0
2013-10-04 12:45:00,14.62,14.62,14.59,14.6,86600.0,10.7429,10.7429,10.7208,10.7282,86600.0
2013-10-04 12:50:00,14.6,14.6,14.59,14.59,42600.0,10.7282,10.7282,10.7208,10.7208,42600.0
2013-10-04 12:55:00,14.59,14.6,14.59,14.6,42900.0,10.7208,10.7282,10.7208,10.7282,42900.0
2013-10-04 13:00:00,14.6,14.62,14.58,14.59,218500.0,10.7282,10.7429,10.7135,10.7208,218500.0
2013-10-04 13:05:00,14.59,14.6,14.58,14.6,29600.0,10.7208,10.7282,10.7135,10.7282,29600.0
2013-10-04 13:10:00,14.6,14.61,14.59,14.61,57400.0,10.7282,10.7355,10.7208,10.7355,57400.0
2013-10-04 13:15:00,14.61,14.63,14.61,14.63,46200.0,10.7355,10.7502,10.7355,10.7502,46200.0
2013-10-04 13:20:00,14.63,14.63,14.62,14.63,43200.0,10.7502,10.7502,10.7429,10.7502,43200.0
2013-10-04 13:25:00,14.63,14.63,14.6,14.61,105900.0,10.7502,10.7502,10.7282,10.7355,105900.0
2013-10-04 13:30:00,14.61,14.64,14.61,14.63,202300.0,10.7355,10.7576,10.7355,10.7502,202300.0
2013-10-04 13:35:00,14.63,14.64,14.61,14.62,195900.0,10.7502,10.7576,10.7355,10.7429,195900.0
2013-10-04 13:40:00,14.61,14.62,14.59,14.62,108100.0,10.7355,10.7429,10.7208,10.7429,108100.0
2013-10-04 13:45:00,14.61,14.62,14.61,14.62,52400.0,10.7355,10.7429,10.7355,10.7429,52400.0
2013-10-04 13:50:00,14.62,14.62,14.61,14.62,26200.0,10.7429,10.7429,10.7355,10.7429,26200.0
2013-10-04 13:55:00,14.62,14.62,14.61,14.62,13600.0,10.7429,10.7429,10.7355,10.7429,13600.0
2013-10-04 14:00:00,14.62,14.64,14.61,14.63,88800.0,10.7429,10.7576,10.7355,10.7502,88800.0
2013-10-04 14:05:00,14.64,14.64,14.63,14.64,33600.0,10.7576,10.7576,10.7502,10.7576,33600.0
2013-10-04 14:10:00,14.64,14.65,14.63,14.64,118500.0,10.7576,10.7649,10.7502,10.7576,118500.0
2013-10-04 14:15:00,14.64,14.64,14.63,14.64,22400.0,10.7576,10.7576,10.7502,10.7576,22400.0
2013-10-04 14:20:00,14.64,14.64,14.6,14.61,199400.0,10.7576,10.7576,10.7282,10.7355,199400.0
2013-10-04 14:25:00,14.61,14.62,14.6,14.62,49600.0,10.7355,10.7429,10.7282,10.7429,49600.0
2013-10-04 14:30:00,14.62,14.64,14.61,14.63,79300.0,10.7429,10.7576,10.7355,10.7502,79300.0
2013-10-04 14:35:00,14.63,14.63,14.62,14.63,27800.0,10.7502,10.7502,10.7429,10.7502,27800.0
2013-10-04 14:40:00,14.63,14.63,14.61,14.62,74700.0,10.7502,10.7502,10.7355,10.7429,74700.0
2013-10-04 14:45:00,14.62,14.63,14.61,14.63,106500.0,10.7429,10.7502,10.7355,10.7502,106500.0
2013-10-04 14:50:00,14.63,14.63,14.62,14.63,40900.0,10.7502,10.7502,10.7429,10.7502,40900.0
2013-10-04 14:55:00,14.63,14.64,14.62,14.64,83000.0,10.7502,10.7576,10.7429,10.7576,83000.0
2013-10-04 15:00:00,14.64,14.64,14.63,14.64,31800.0,10.7576,10.7576,10.7502,10.7576,31800.0
2013-10-04 15:05:00,14.64,14.64,14.63,14.64,74900.0,10.7576,10.7576,10.7502,10.7576,74900.0
2013-10-04 15:10:00,14.64,14.65,14.63,14.65,102300.0,10.7576,10.7649,10.7502,10.7649,102300.0
2013-10-04 15:15:00,14.65,14.65,14.63,14.64,138500.0,10.7649,10.7649,10.7502,10.7576,138500.0
2013-10-04 15:20:00,14.64,14.64,14.63,14.64,71300.0,10.7576,10.7576,10.7502,10.7576,71300.0
2013-10-04 15:25:00,14.63,14.64,14.63,14.64,60800.0,10.7502,10.7576,10.7502,10.7576,60800.0
2013-10-04 15:30:00,14.64,14.64,14.61,14.61,181400.0,10.7576,10.7576,10.7355,10.7355,181400.0
2013-10-04 15:35:00,14.62,14.62,14.6,14.6,186400.0,10.7429,10.7429,10.7282,10.7282,186400.0
2013-10-04 15:40:00,14.6,14.61,14.59,14.59,217500.0,10.7282,10.7355,10.7208,10.7208,217500.0
2013-10-04 15:45:00,14.6,14.65,14.59,14.65,303600.0,10.7282,10.7649,10.7208,10.7649,303600.0
2013-10-04 15:50:00,14.64,14.65,14.62,14.63,313100.0,10.7576,10.7649,10.7429,10.7502,313100.0
2013-10-04 15:55:00,14.63,14.64,14.61,14.62,1086800.0,10.7502,10.7576,10.7355,10.7429,1086800.0
2013-10-07 09:30:00,14.43,14.48,14.37,14.39,657300.0,10.6033,10.64,10.5592,10.5739,657300.0
2013-10-07 09:35:00,14.4,14.44,14.4,14.42,169700.0,10.5812,10.6106,10.5812,10.5959,169700.0
2013-10-07 09:40:00,14.42,14.44,14.38,14.39,173100.0,10.5959,10.6106,10.5665,10.5739,173100.0
2013-10-07 09:45:00,14.39,14.45,14.38,14.45,280900.0,10.5739,10.618,10.5665,10.618,280900.0
2013-10-07 09:50:00,14.45,14.53,14.44,14.52,260000.0,10.618,10.6767,10.6106,10.6694,260000.0
2013-10-07 09:55:00,14.51,14.51,14.45,14.48,156300.0,10.6621,10.6621,10.618,10.64,156300.0
2013-10-07 10:00:00,14.47,14.48,14.44,14.46,68500.0,10.6327,10.64,10.6106,10.6253,68500.0
2013-10-07 10:05:00,14.46,14.52,14.45,14.52,167600.0,10.6253,10.6694,10.618,10.6694,167600.0
2013-10-07 10:10:00,14.51,14.54,14.5,14.52,54300.0,10.6621,10.6841,10.6547,10.6694,54300.0
2013-10-07 10:15:00,14.52,14.54,14.5,14.51,89800.0,10.6694,10.6841,10.6547,10.6621,89800.0
2013-10-07 10:20:00,14.51,14.53,14.5,14.51,62200.0,10.6621,10.6767,10.6547,10.6621,62200.0
2013-10-07 10:25:00,14.52,14.54,14.51,14.53,74700.0,10.6694,10.6841,10.6621,10.6767,74700.0
2013-10-07 10:30:00,14.54,14.57,14.54,14.56,172300.0,10.6841,10.7061,10.6841,10.6988,172300.0
2013-10-07 10:35:00,14.56,14.56,14.54,14.54,68900.0,10.6988,10.6988,10.6841,10.6841,68900.0
2013-10-07 10:40:00,14.55,14.56,14.54,14.56,55100.0,10.6914,10.6988,10.6841,10.6988,55100.0
2013-10-07 10:45:00,14.56,14.6,14.55,14.58,174800.0,10.6988,10.7282,10.6914,10.7135,174800.0
2013-10-07 10:50:00,14.58,14.6,14.56,14.58,202600.0,10.7135,10.7282,10.6988,10.7135,202600.0
2013-10-07 10:55:00,14.58,14.58,14.55,14.57,58200.0,10.7135,10.7135,10.6914,10.7061,58200.0
2013-10-07 11:00:00,14.56,14.57,14.53,14.55,187800.0,10.6988,10.7061,10.6767,10.6914,187800.0
2013-10-07 11:05:00,14.56,14.59,14.56,14.58,138800.0,10.6988,10.7208,10.6988,10.7135,138800.0
2013-10-07 11:10:00,14.58,14.6,14.58,14.59,75100.0,10.7135,10.7282,10.7135,10.7208,75100.0
2013-10-07 11:15:00,14.59,14.59,14.56,14.57,94400.0,10.7208,10.7208,10.6988,10.7061,94400.0
2013-10-07 11:20:00,14.57,14.58,14.56,14.58,47400.0,10.7061,10.7135,10.6988,10.7135,47400.0
2013-10-07 11:25:00,14.58,14.58,14.53,14.54,169100.0,10.7135,10.7135,10.6767,10.6841,169100.0
2013-10-07 11:30:00,14.54,14.56,14.53,14.56,120600.0,10.6841,10.6988,10.6767,10.6988,120600.0
2013-10-07 11:35:00,14.56,14.57,14.54,14.55,77700.0,10.6988,10.7061,10.6841,10.6914,77700.0
2013-10-07 11:40:00,14.55,14.55,14.54,14.54,21600.0,10.6914,10.6914,10.6841,10.6841,21600.0
2013-10-07 11:45:00,14.55,14.57,14.55,14.57,52200.0,10.6914,10.7061,10.6914,10.7061,52200.0
2013-10-07 11:50:00,14.57,14.58,14.56,14.56,89400.0,10.7061,10.7135,10.6988,10.6988,89400.0
2013-10-07 11:55:00,14.57,14.58,14.55,14.56,74300.0,10.7061,10.7135,10.6914,10.6988,74300.0
2013-10-07 12:00:00,14.55,14.56,14.54,14.56,38300.0,10.6914,10.6988,10.6841,10.6988,38300.0
2013-10-07 12:05:00,14.56,14.56,14.53,14.53,56300.0,10.6988,10.6988,10.6767,10.6767,56300.0
2013-10-07 12:10:00,14.53,14.54,14.53,14.54,12800.0,10.6767,10.6841,10.6767,10.6841,12800.0
2013-10-07 12:15:00,14.54,14.55,14.53,14.55,161900.0,10.6841,10.6914,10.6767,10.6914,161900.0
2013-10-07 12:20:00,14.54,14.56,14.53,14.55,118400.0,10.6841,10.6988,10.6767,10.6914,118400.0
2013-10-07 12:25:00,14.55,14.55,14.53,14.55,70100.0,10.6914,10.6914,10.6767,10.6914,70100.0
2013-10-07 12:30:00,14.54,14.56,14.52,14.54,168000.0,10.6841,10.6988,10.6694,10.6841,168000.0
2013-10-07 12:35:00,14.55,14.55,14.53,14.54,90600.0,10.6914,10.6914,10.6767,10.6841,90600.0
2013-10-07 12:40:00,14.54,14.55,14.54,14.55,50600.0,10.6841,10.6914,10.6841,10.6914,50600.0
2013-10-07 12:45:00,14.54,14.55,14.54,14.54,47700.0,10.6841,10.6914,10.6841,10.6841,47700.0
2013-10-07 12:50:00,14.54,14.55,14.54,14.54,13000.0,10.6841,10.6914,10.6841,10.6841,13000.0
2013-10-07 12:55:00,14.55,14.55,14.53,14.54,115000.0,10.6914,10.6914,10.6767,10.6841,115000.0
2013-10-07 13:00:00,14.54,14.56,14.53,14.54,149600.0,10.6841,10.6988,10.6767,10.6841,149600.0
2013-10-07 13:05:00,14.54,14.56,14.54,14.55,132500.0,10.6841,10.6988,10.6841,10.6914,132500.0
2013-10-07 13:10:00,14.56,14.58,14.55,14.57,104200.0,10.6988,10.7135,10.6914,10.7061,104200.0
2013-10-07 13:15:00,14.57,14.58,14.56,14.58,69400.0,10.7061,10.7135,10.6988,10.7135,69400.0
2013-10-07 13:20:00,14.58,14.58,14.57,14.58,15800.0,10.7135,10.7135,10.7061,10.7135,15800.0
2013-10-07 13:25:00,14.58,14.58,14.57,14.58,30500.0,10.7135,10.7135,10.7061,10.7135,30500.0
2013-10-07 13:30:00,14.58,14.6,14.58,14.6,184900.0,10.7135,10.7282,10.7135,10.7282,184900.0
2013-10-07 13:35:00,14.6,14.6,14.57,14.58,102400.0,10.7282,10.7282,10.7061,10.7135,102400.0
2013-10-07 13:40:00,14.57,14.58,14.57,14.58,31100.0,10.7061,10.7135,10.7061,10.7135,31100.0
2013-10-07 13:45:00,14.58,14.59,14.54,14.55,154000.0,10.7135,10.7208,10.6841,10.6914,154000.0
2013-10-07 13:50:00,14.54,14.55,14.54,14.54,80900.0,10.6841,10.6914,10.6841,10.6841,80900.0
2013-10-07 13:55:00,14.54,14.56,14.53,14.56,139300.0,10.6841,10.6988,10.6767,10.6988,139300.0
2013-10-07 14:00:00,14.56,14.57,14.55,14.56,81700.0,10.6988,10.7061,10.6914,10.6988,81700.0
2013-10-07 14:05:00,14.55,14.58,14.53,14.56,542900.0,10.6914,10.7135,10.6767,10.6988,542900.0
2013-10-07 14:10:00,14.57,14.59,14.57,14.59,75800.0,10.7061,10.7208,10.7061,10.7208,75800.0
2013-10-07 14:15:00,14.59,14.6,14.57,14.58,67900.0,10.7208,10.7282,10.7061,10.7135,67900.0
2013-10-07 14:20:00,14.58,14.59,14.57,14.58,52500.0,10.7135,10.7208,10.7061,10.7135,52500.0
2013-10-07 14:25:00,14.58,14.58,14.56,14.57,95400.0,10.7135,10.7135,10.6988,10.7061,95400.0
2013-10-07 14:30:00,14.57,14.58,14.53,14.54,435800.0,10.7061,10.7135,10.6767,10.6841,435800.0
2013-10-07 14:35:00,14.54,14.54,14.52,14.54,106800.0,10.6841,10.6841,10.6694,10.6841,106800.0
2013-10-07 14:40:00,14.53,14.54,14.52,14.53,69400.0,10.6767,10.6841,10.6694,10.6767,69400.0
2013-10-07 14:45:00,14.53,14.55,14.52,14.55,69200.0,10.6767,10.6914,10.6694,10.6914,69200.0
2013-10-07 14:50:00,14.54,14.55,14.52,14.53,85900.0,10.6841,10.6914,10.6694,10.6767,85900.0
2013-10-07 14:55:00,14.53,14.55,14.52,14.54,53000.0,10.6767,10.6914,10.6694,10.6841,53000.0
2013-10-07 15:00:00,14.55,14.55,14.53,14.54,70500.0,10.6914,10.6914,10.6767,10.6841,70500.0
2013-10-07 15:05:00,14.54,14.54,14.53,14.54,55400.0,10.6841,10.6841,10.6767,10.6841,55400.0
2013-10-07 15:10:00,14.53,14.55,14.53,14.54,107900.0,10.6767,10.6914,10.6767,10.6841,107900.0
2013-10-07 15:15:00,14.55,14.55,14.54,14.54,48200.0,10.6914,10.6914,10.6841,10.6841,48200.0
2013-10-07 15:20:00,14.55,14.55,14.52,14.54,239700.0,10.6914,10.6914,10.6694,10.6841,239700.0
2013-10-07 15:25:00,14.54,14.54,14.53,14.54,68500.0,10.6841,10.6841,10.6767,10.6841,68500.0
2013-10-07 15:30:00,14.54,14.55,14.53,14.55,128300.0,10.6841,10.6914,10.6767,10.6914,128300.0
2013-10-07 15:35:00,14.55,14.55,14.51,14.52,292500.0,10.6914,10.6914,10.6621,10.6694,292500.0
2013-10-07 15:40:00,14.52,14.52,14.49,14.5,322300.0,10.6694,10.6694,10.6474,10.6547,322300.0
2013-10-07 15:45:00,14.51,14.51,14.47,14.5,513100.0,10.6621,10.6621,10.6327,10.6547,513100.0
2013-10-07 15:50:00,14.5,14.51,14.49,14.5,308100.0,10.6547,10.6621,10.6474,10.6547,308100.0
2013-10-07 15:55:00,14.5,14.51,14.48,14.49,791600.0,10.6547,10.6621,10.64,10.6474,791600.0
2013-10-08 09:30:00,14.48,14.49,14.39,14.39,158100.0,10.64,10.6474,10.5739,10.5739,158100.0
2013-10-08 09:35:00,14.39,14.4,14.36,14.37,167200.0,10.5739,10.5812,10.5518,10.5592,167200.0
2013-10-08 09:40:00,14.37,14.46,14.35,14.45,199800.0,10.5592,10.6253,10.5445,10.618,199800.0
2013-10-08 09:45:00,14.45,14.46,14.4,14.41,95200.0,10.618,10.6253,10.5812,10.5886,95200.0
2013-10-08 09:50:00,14.4,14.43,14.37,14.43,98200.0,10.5812,10.6033,10.5592,10.6033,98200.0
2013-10-08 09:55:00,14.43,14.45,14.4,14.41,90200.0,10.6033,10.618,10.5812,10.5886,90200.0
2013-10-08 10:00:00,14.42,14.43,14.36,14.4,157300.0,10.5959,10.6033,10.5518,10.5812,157300.0
2013-10-08 10:05:00,14.4,14.42,14.35,14.36,134300.0,10.5812,10.5959,10.5445,10.5518,134300.0
2013-10-08 10:10:00,14.35,14.37,14.33,14.34,255600.0,10.5445,10.5592,10.5298,10.5371,255600.0
2013-10-08 10:15:00,14.34,14.37,14.33,14.35,133700.0,10.5371,10.5592,10.5298,10.5445,133700.0
2013-10-08 10:20:00,14.36,14.36,14.31,14.32,140400.0,10.5518,10.5518,10.5151,10.5224,140400.0
2013-10-08 10:25:00,14.32,14.33,14.31,14.32,128300.0,10.5224,10.5298,10.5151,10.5224,128300.0
2013-10-08 10:30:00,14.31,14.32,14.27,14.29,215800.0,10.5151,10.5224,10.4857,10.5004,215800.0
2013-10-08 10:35:00,14.29,14.3,14.28,14.28,117700.0,10.5004,10.5077,10.493,10.493,117700.0
2013-10-08 10:40:00,14.28,14.3,14.26,14.28,253300.0,10.493,10.5077,10.4784,10.493,253300.0
2013-10-08 10:45:00,14.28,14.29,14.25,14.26,106200.0,10.493,10.5004,10.471,10.4784,106200.0
2013-10-08 10:50:00,14.26,14.26,14.23,14.23,289300.0,10.4784,10.4784,10.4563,10.4563,289300.0
2013-10-08 10:55:00,14.23,14.24,14.21,14.24,105000.0,10.4563,10.4637,10.4416,10.4637,105000.0
2013-10-08 11:00:00,14.24,14.24,14.15,14.16,569800.0,10.4637,10.4637,10.3975,10.4049,569800.0
2013-10-08 11:05:00,14.16,14.22,14.15,14.21,192900.0,10.4049,10.449,10.3975,10.4416,192900.0
2013-10-08 11:10:00,14.21,14.22,14.19,14.2,150000.0,10.4416,10.449,10.4269,10.4343,150000.0
2013-10-08 11:15:00,14.2,14.21,14.17,14.17,205500.0,10.4343,10.4416,10.4122,10.4122,205500.0
2013-10-08 11:20:00,14.17,14.18,14.13,14.13,397700.0,10.4122,10.4196,10.3828,10.3828,397700.0
2013-10-08 11:25:00,14.13,14.19,14.12,14.18,268000.0,10.3828,10.4269,10.3755,10.4196,268000.0
2013-10-08 11:30:00,14.19,14.19,14.14,14.14,300000.0,10.4269,10.4269,10.3902,10.3902,300000.0
2013-10-08 11:35:00,14.14,14.15,14.12,14.13,183100.0,10.3902,10.3975,10.3755,10.3828,183100.0
2013-10-08 11:40:00,14.12,14.13,14.1,14.1,280000.0,10.3755,10.3828,10.3608,10.3608,280000.0
2013-10-08 11:45:00,14.1,14.14,14.1,14.1,319900.0,10.3608,10.3902,10.3608,10.3608,319900.0
2013-10-08 11:50:00,14.1,14.15,14.1,14.13,277600.0,10.3608,10.3975,10.3608,10.3828,277600.0
2013-10-08 11:55:00,14.13,14.16,14.12,14.15,210600.0,10.3828,10.4049,10.3755,10.3975,210600.0
2013-10-08 12:00:00,14.16,14.16,14.13,14.14,79900.0,10.4049,10.4049,10.3828,10.3902,79900.0
2013-10-08 12:05:00,14.14,14.16,14.13,14.16,177800.0,10.3902,10.4049,10.3828,10.4049,177800.0
2013-10-08 12:10:00,14.15,14.17,14.15,14.16,140500.0,10.3975,10.4122,10.3975,10.4049,140500.0
2013-10-08 12:15:00,14.15,14.16,14.1,14.1,136000.0,10.3975,10.4049,10.3608,10.3608,136000.0
2013-10-08 12:20:00,14.11,14.13,14.1,14.11,95700.0,10.3681,10.3828,10.3608,10.3681,95700.0
2013-10-08 12:25:00,14.11,14.13,14.1,14.13,84900.0,10.3681,10.3828,10.3608,10.3828,84900.0
2013-10-08 12:30:00,14.13,14.13,14.1,14.1,113600.0,10.3828,10.3828,10.3608,10.3608,113600.0
2013-10-08 12:35:00,14.1,14.12,14.09,14.11,153500.0,10.3608,10.3755,10.3534,10.3681,153500.0
2013-10-08 12:40:00,14.11,14.12,14.1,14.12,128700.0,10.3681,10.3755,10.3608,10.3755,128700.0
2013-10-08 12:45:00,14.12,14.12,14.11,14.12,32200.0,10.3755,10.3755,10.3681,10.3755,32200.0
2013-10-08 12:50:00,14.12,14.12,14.1,14.1,137800.0,10.3755,10.3755,10.3608,10.3608,137800.0
2013-10-08 12:55:00,14.1,14.11,14.1,14.11,52400.0,10.3608,10.3681,10.3608,10.3681,52400.0
2013-10-08 13:00:00,14.11,14.12,14.07,14.07,404200.0,10.3681,10.3755,10.3387,10.3387,404200.0
2013-10-08 13:05:00,14.07,14.08,14.04,14.04,420700.0,10.3387,10.3461,10.3167,10.3167,420700.0
2013-10-08 13:10:00,14.04,14.08,14.03,14.08,403500.0,10.3167,10.3461,10.3093,10.3461,403500.0
2013-10-08 13:15:00,14.08,14.08,14.05,14.06,172600.0,10.3461,10.3461,10.324,10.3314,172600.0
2013-10-08 13:20:00,14.06,14.07,14.06,14.07,128600.0,10.3314,10.3387,10.3314,10.3387,128600.0
2013-10-08 13:25:00,14.07,14.1,14.06,14.09,390200.0,10.3387,10.3608,10.3314,10.3534,390200.0
2013-10-08 13:30:00,14.09,14.09,14.06,14.07,142200.0,10.3534,10.3534,10.3314,10.3387,142200.0
2013-10-08 13:35:00,14.07,14.07,14.05,14.07,190100.0,10.3387,10.3387,10.324,10.3387,190100.0
2013-10-08 13:40:00,14.07,14.07,14.04,14.06,205800.0,10.3387,10.3387,10.3167,10.3314,205800.0
2013-10-08 13:45:00,14.05,14.1,14.04,14.08,285600.0,10.324,10.3608,10.3167,10.3461,285600.0
2013-10-08 13:50:00,14.08,14.09,14.07,14.08,50400.0,10.3461,10.3534,10.3387,10.3461,50400.0
2013-10-08 13:55:00,14.09,14.11,14.08,14.09,145000.0,10.3534,10.3681,10.3461,10.3534,145000.0
2013-10-08 14:00:00,14.09,14.09,14.06,14.07,71400.0,10.3534,10.3534,10.3314,10.3387,71400.0
2013-10-08 14:05:00,14.06,14.07,14.05,14.05,61800.0,10.3314,10.3387,10.324,10.324,61800.0
2013-10-08 14:10:00,14.06,14.09,14.05,14.09,198300.0,10.3314,10.3534,10.324,10.3534,198300.0
2013-10-08 14:15:00,14.08,14.09,14.06,14.07,191500.0,10.3461,10.3534,10.3314,10.3387,191500.0
2013-10-08 14:20:00,14.07,14.1,14.05,14.09,135700.0,10.3387,10.3608,10.324,10.3534,135700.0
2013-10-08 14:25:00,14.09,14.09,14.07,14.08,141300.0,10.3534,10.3534,10.3387,10.3461,141300.0
2013-10-08 14:30:00,14.09,14.1,14.06,14.08,175800.0,10.3534,10.3608,10.3314,10.3461,175800.0
2013-10-08 14:35:00,14.08,14.08,14.06,14.08,125200.0,10.3461,10.3461,10.3314,10.3461,125200.0
2013-10-08 14:40:00,14.08,14.09,14.07,14.08,78700.0,10.3461,10.3534,10.3387,10.3461,78700.0
2013-10-08 14:45:00,14.08,14.08,14.05,14.07,134700.0,10.3461,10.3461,10.324,10.3387,134700.0
2013-10-08 14:50:00,14.06,14.07,14.05,14.06,139300.0,10.3314,10.3387,10.324,10.3314,139300.0
2013-10-08 14:55:00,14.06,14.07,14.05,14.06,149600.0,10.3314,10.3387,10.324,10.3314,149600.0
2013-10-08 15:00:00,14.06,14.08,14.05,14.07,235400.0,10.3314,10.3461,10.324,10.3387,235400.0
2013-10-08 15:05:00,14.06,14.07,14.04,14.05,150200.0,10.3314,10.3387,10.3167,10.324,150200.0
2013-10-08 15:10:00,14.04,14.05,14.03,14.03,191100.0,10.3167,10.324,10.3093,10.3093,191100.0
2013-10-08 15:15:00,14.03,14.07,14.03,14.07,240300.0,10.3093,10.3387,10.3093,10.3387,240300.0
2013-10-08 15:20:00,14.07,14.11,14.07,14.1,243100.0,10.3387,10.3681,10.3387,10.3608,243100.0
2013-10-08 15:25:00,14.1,14.1,14.08,14.09,164800.0,10.3608,10.3608,10.3461,10.3534,164800.0
2013-10-08 15:30:00,14.09,14.1,14.05,14.06,261200.0,10.3534,10.3608,10.324,10.3314,261200.0
2013-10-08 15:35:00,14.06,14.07,14.05,14.07,208700.0,10.3314,10.3387,10.324,10.3387,208700.0
2013-10-08 15:40:00,14.07,14.07,14.05,14.06,203700.0,10.3387,10.3387,10.324,10.3314,203700.0
2013-10-08 15:45:00,14.06,14.06,14.02,14.03,381700.0,10.3314,10.3314,10.302,10.3093,381700.0
2013-10-08 15:50:00,14.02,14.05,14.02,14.03,357200.0,10.302,10.324,10.302,10.3093,357200.0
2013-10-08 15:55:00,14.04,14.04,14.0,14.0,973000.0,10.3167,10.3167,10.2873,10.2873,973000.0
2013-10-09 09:30:00,14.02,14.07,14.02,14.02,338200.0,10.302,10.3387,10.302,10.302,338200.0
2013-10-09 09:35:00,14.02,14.02,13.95,13.95,444200.0,10.302,10.302,10.2506,10.2506,444200.0
2013-10-09 09:40:00,13.96,13.97,13.86,13.89,430400.0,10.2579,10.2653,10.1844,10.2065,430400.0
2013-10-09 09:45:00,13.88,13.9,13.82,13.84,289400.0,10.1991,10.2138,10.155,10.1697,289400.0
2013-10-09 09:50:00,13.84,13.9,13.84,13.9,289800.0,10.1697,10.2138,10.1697,10.2138,289800.0
2013-10-09 09:55:00,13.89,14.0,13.89,14.0,128700.0,10.2065,10.2873,10.2065,10.2873,128700.0
2013-10-09 10:00:00,14.0,14.0,13.91,13.91,163700.0,10.2873,10.2873,10.2212,10.2212,163700.0
2013-10-09 10:05:00,13.9,13.95,13.89,13.91,207500.0,10.2138,10.2506,10.2065,10.2212,207500.0
2013-10-09 10:10:00,13.91,13.93,13.87,13.91,669400.0,10.2212,10.2359,10.1918,10.2212,669400.0
2013-10-09 10:15:00,13.91,13.92,13.87,13.89,234900.0,10.2212,10.2285,10.1918,10.2065,234900.0
2013-10-09 10:20:00,13.89,13.92,13.88,13.9,437000.0,10.2065,10.2285,10.1991,10.2138,437000.0
2013-10-09 10:25:00,13.9,13.93,13.88,13.91,254900.0,10.2138,10.2359,10.1991,10.2212,254900.0
2013-10-09 10:30:00,13.91,13.97,13.9,13.96,322800.0,10.2212,10.2653,10.2138,10.2579,322800.0
2013-10-09 10:35:00,13.96,13.96,13.92,13.94,108500.0,10.2579,10.2579,10.2285,10.2432,108500.0
2013-10-09 10:40:00,13.93,13.97,13.93,13.96,157300.0,10.2359,10.2653,10.2359,10.2579,157300.0
2013-10-09 10:45:00,13.96,13.96,13.9,13.94,107700.0,10.2579,10.2579,10.2138,10.2432,107700.0
2013-10-09 10:50:00,13.94,13.94,13.9,13.92,100700.0,10.2432,10.2432,10.2138,10.2285,100700.0
2013-10-09 10:55:00,13.93,13.93,13.89,13.89,141400.0,10.2359,10.2359,10.2065,10.2065,141400.0
2013-10-09 11:00:00,13.9,13.92,13.89,13.9,127700.0,10.2138,10.2285,10.2065,10.2138,127700.0
2013-10-09 11:05:00,13.9,13.93,13.89,13.9,156900.0,10.2138,10.2359,10.2065,10.2138,156900.0
2013-10-09 11:10:00,13.89,13.92,13.89,13.9,155500.0,10.2065,10.2285,10.2065,10.2138,155500.0
2013-10-09 11:15:00,13.9,13.91,13.89,13.9,237900.0,10.2138,10.2212,10.2065,10.2138,237900.0
2013-10-09 11:20:00,13.9,13.91,13.89,13.9,240600.0,10.2138,10.2212,10.2065,10.2138,240600.0
2013-10-09 11:25:00,13.9,13.92,13.89,13.92,76300.0,10.2138,10.2285,10.2065,10.2285,76300.0
2013-10-09 11:30:00,13.92,13.97,13.91,13.97,122400.0,10.2285,10.2653,10.2212,10.2653,122400.0
2013-10-09 11:35:00,13.97,13.97,13.93,13.94,107900.0,10.2653,10.2653,10.2359,10.2432,107900.0
2013-10-09 11:40:00,13.93,13.96,13.93,13.95,102400.0,10.2359,10.2579,10.2359,10.2506,102400.0
2013-10-09 11:45:00,13.96,14.01,13.96,14.01,262000.0,10.2579,10.2946,10.2579,10.2946,262000.0
2013-10-09 11:50:00,14.01,14.02,13.99,13.99,165000.0,10.2946,10.302,10.28,10.28,165000.0
2013-10-09 11:55:00,13.99,14.03,13.99,14.01,87500.0,10.28,10.3093,10.28,10.2946,87500.0
2013-10-09 12:00:00,14.01,14.03,14.0,14.01,64100.0,10.2946,10.3093,10.2873,10.2946,64100.0
2013-10-09 12:05:00,14.01,14.02,13.98,14.02,97400.0,10.2946,10.302,10.2726,10.302,97400.0
2013-10-09 12:10:00,14.01,14.03,14.0,14.02,117200.0,10.2946,10.3093,10.2873,10.302,117200.0
2013-10-09 12:15:00,14.02,14.03,14.01,14.02,44600.0,10.302,10.3093,10.2946,10.302,44600.0
2013-10-09 12:20:00,14.01,14.02,14.0,14.01,56400.0,10.2946,10.302,10.2873,10.2946,56400.0
2013-10-09 12:25:00,14.01,14.03,14.01,14.02,71300.0,10.2946,10.3093,10.2946,10.302,71300.0
2013-10-09 12:30:00,14.02,14.03,14.01,14.03,82700.0,10.302,10.3093,10.2946,10.3093,82700.0
2013-10-09 12:35:00,14.03,14.04,14.01,14.03,74400.0,10.3093,10.3167,10.2946,10.3093,74400.0
2013-10-09 12:40:00,14.03,14.04,14.01,14.03,96100.0,10.3093,10.3167,10.2946,10.3093,96100.0
2013-10-09 12:45:00,14.03,14.04,14.01,14.02,56000.0,10.3093,10.3167,10.2946,10.302,56000.0
2013-10-09 12:50:00,14.02,14.02,14.0,14.01,61000.0,10.302,10.302,10.2873,10.2946,61000.0
2013-10-09 12:55:00,14.01,14.02,14.0,14.0,42700.0,10.2946,10.302,10.2873,10.2873,42700.0
2013-10-09 13:00:00,14.0,14.03,14.0,14.01,114800.0,10.2873,10.3093,10.2873,10.2946,114800.0
2013-10-09 13:05:00,14.02,14.03,14.01,14.02,46200.0,10.302,10.3093,10.2946,10.302,46200.0
2013-10-09 13:10:00,14.02,14.05,14.01,14.04,122900.0,10.302,10.324,10.2946,10.3167,122900.0
2013-10-09 13:15:00,14.04,14.06,14.04,14.06,124700.0,10.3167,10.3314,10.3167,10.3314,124700.0
2013-10-09 13:20:00,14.06,14.1,14.06,14.1,137300.0,10.3314,10.3608,10.3314,10.3608,137300.0
2013-10-09 13:25:00,14.1,14.1,14.08,14.09,185100.0,10.3608,10.3608,10.3461,10.3534,185100.0
2013-10-09 13:30:00,14.09,14.09,14.07,14.07,197300.0,10.3534,10.3534,10.3387,10.3387,197300.0
2013-10-09 13:35:00,14.06,14.07,14.04,14.04,59800.0,10.3314,10.3387,10.3167,10.3167,59800.0
2013-10-09 13:40:00,14.04,14.08,14.04,14.07,96100.0,10.3167,10.3461,10.3167,10.3387,96100.0
2013-10-09 13:45:00,14.07,14.09,14.06,14.08,104900.0,10.3387,10.3534,10.3314,10.3461,104900.0
2013-10-09 13:50:00,14.07,14.1,14.07,14.09,107000.0,10.3387,10.3608,10.3387,10.3534,107000.0
2013-10-09 13:55:00,14.08,14.09,14.07,14.08,63900.0,10.3461,10.3534,10.3387,10.3461,63900.0
2013-10-09 14:00:00,14.09,14.1,14.06,14.09,238800.0,10.3534,10.3608,10.3314,10.3534,238800.0
2013-10-09 14:05:00,14.1,14.1,14.06,14.08,192400.0,10.3608,10.3608,10.3314,10.3461,192400.0
2013-10-09 14:10:00,14.08,14.09,14.06,14.06,62800.0,10.3461,10.3534,10.3314,10.3314,62800.0
2013-10-09 14:15:00,14.06,14.09,14.05,14.07,156500.0,10.3314,10.3534,10.324,10.3387,156500.0
2013-10-09 14:20:00,14.06,14.09,14.05,14.06,243600.0,10.3314,10.3534,10.324,10.3314,243600.0
2013-10-09 14:25:00,14.06,14.08,14.05,14.07,158900.0,10.3314,10.3461,10.324,10.3387,158900.0
2013-10-09 14:30:00,14.08,14.1,14.07,14.08,177800.0,10.3461,10.3608,10.3387,10.3461,177800.0
2013-10-09 14:35:00,14.09,14.1,14.07,14.09,176100.0,10.3534,10.3608,10.3387,10.3534,176100.0
2013-10-09 14:40:00,14.08,14.09,14.06,14.07,162500.0,10.3461,10.3534,10.3314,10.3387,162500.0
2013-10-09 14:45:00,14.07,14.07,14.05,14.06,124900.0,10.3387,10.3387,10.324,10.3314,124900.0
2013-10-09 14:50:00,14.06,14.07,14.05,14.07,86100.0,10.3314,10.3387,10.324,10.3387,86100.0
2013-10-09 14:55:00,14.06,14.08,14.06,14.08,98700.0,10.3314,10.3461,10.3314,10.3461,98700.0
2013-10-09 15:00:00,14.08,14.08,14.07,14.08,50300.0,10.3461,10.3461,10.3387,10.3461,50300.0
2013-10-09 15:05:00,14.07,14.08,14.04,14.06,293400.0,10.3387,10.3461,10.3167,10.3314,293400.0
2013-10-09 15:10:00,14.05,14.06,14.05,14.06,72400.0,10.324,10.3314,10.324,10.3314,72400.0
2013-10-09 15:15:00,14.05,14.06,14.03,14.04,150100.0,10.324,10.3314,10.3093,10.3167,150100.0
2013-10-09 15:20:00,14.04,14.08,14.04,14.07,166900.0,10.3167,10.3461,10.3167,10.3387,166900.0
2013-10-09 15:25:00,14.07,14.08,14.05,14.06,130400.0,10.3387,10.3461,10.324,10.3314,130400.0
2013-10-09 15:30:00,14.06,14.1,14.06,14.1,158600.0,10.3314,10.3608,10.3314,10.3608,158600.0
2013-10-09 15:35:00,14.1,14.1,14.05,14.07,177800.0,10.3608,10.3608,10.324,10.3387,177800.0
2013-10-09 15:40:00,14.07,14.08,14.05,14.05,158300.0,10.3387,10.3461,10.324,10.324,158300.0
2013-10-09 15:45:00,14.06,14.06,14.0,14.02,495000.0,10.3314,10.3314,10.2873,10.302,495000.0
2013-10-09 15:50:00,14.02,14.04,14.0,14.04,376900.0,10.302,10.3167,10.2873,10.3167,376900.0
2013-10-09 15:55:00,14.04,14.05,14.01,14.03,962200.0,10.3167,10.324,10.2946,10.3093,962200.0
2013-10-10 09:30:00,14.23,14.26,14.21,14.23,344800.0,10.4563,10.4784,10.4416,10.4563,344800.0
2013-10-10 09:35:00,14.24,14.33,14.23,14.32,190200.0,10.4637,10.5298,10.4563,10.5224,190200.0
2013-10-10 09:40:00,14.31,14.33,14.24,14.27,203500.0,10.5151,10.5298,10.4637,10.4857,203500.0
2013-10-10 09:45:00,14.26,14.28,14.21,14.25,134300.0,10.4784,10.493,10.4416,10.471,134300.0
2013-10-10 09:50:00,14.25,14.26,14.18,14.19,270800.0,10.471,10.4784,10.4196,10.4269,270800.0
2013-10-10 09:55:00,14.2,14.2,14.14,14.19,383300.0,10.4343,10.4343,10.3902,10.4269,383300.0
2013-10-10 10:00:00,14.19,14.27,14.18,14.25,284900.0,10.4269,10.4857,10.4196,10.471,284900.0
2013-10-10 10:05:00,14.24,14.28,14.21,14.28,210500.0,10.4637,10.493,10.4416,10.493,210500.0
2013-10-10 10:10:00,14.28,14.3,14.27,14.28,146800.0,10.493,10.5077,10.4857,10.493,146800.0
2013-10-10 10:15:00,14.28,14.28,14.26,14.28,126700.0,10.493,10.493,10.4784,10.493,126700.0
2013-10-10 10:20:00,14.28,14.3,14.26,14.29,129400.0,10.493,10.5077,10.4784,10.5004,129400.0
2013-10-10 10:25:00,14.29,14.31,14.27,14.29,183700.0,10.5004,10.5151,10.4857,10.5004,183700.0
2013-10-10 10:30:00,14.29,14.32,14.28,14.3,195000.0,10.5004,10.5224,10.493,10.5077,195000.0
2013-10-10 10:35:00,14.3,14.33,14.29,14.32,421700.0,10.5077,10.5298,10.5004,10.5224,421700.0
2013-10-10 10:40:00,14.32,14.34,14.32,14.33,137600.0,10.5224,10.5371,10.5224,10.5298,137600.0
2013-10-10 10:45:00,14.32,14.34,14.31,14.32,75000.0,10.5224,10.5371,10.5151,10.5224,75000.0
2013-10-10 10:50:00,14.31,14.34,14.3,14.31,105600.0,10.5151,10.5371,10.5077,10.5151,105600.0
2013-10-10 10:55:00,14.31,14.31,14.25,14.29,340200.0,10.5151,10.5151,10.471,10.5004,340200.0
2013-10-10 11:00:00,14.3,14.3,14.26,14.27,115100.0,10.5077,10.5077,10.4784,10.4857,115100.0
2013-10-10 11:05:00,14.26,14.29,14.26,14.28,82800.0,10.4784,10.5004,10.4784,10.493,82800.0
2013-10-10 11:10:00,14.28,14.32,14.27,14.32,73800.0,10.493,10.5224,10.4857,10.5224,73800.0
2013-10-10 11:15:00,14.32,14.32,14.29,14.29,110800.0,10.5224,10.5224,10.5004,10.5004,110800.0
2013-10-10 11:20:00,14.3,14.31,14.29,14.3,121200.0,10.5077,10.5151,10.5004,10.5077,121200.0
2013-10-10 11:25:00,14.31,14.33,14.29,14.31,168300.0,10.5151,10.5298,10.5004,10.5151,168300.0
2013-10-10 11:30:00,14.31,14.34,14.29,14.34,169500.0,10.5151,10.5371,10.5004,10.5371,169500.0
2013-10-10 11:35:00,14.34,14.35,14.33,14.35,286000.0,10.5371,10.5445,10.5298,10.5445,286000.0
2013-10-10 11:40:00,14.35,14.35,14.3,14.31,250000.0,10.5445,10.5445,10.5077,10.5151,250000.0
2013-10-10 11:45:00,14.31,14.36,14.31,14.32,191600.0,10.5151,10.5518,10.5151,10.5224,191600.0
2013-10-10 11:50:00,14.33,14.34,14.31,14.34,126800.0,10.5298,10.5371,10.5151,10.5371,126800.0
2013-10-10 11:55:00,14.34,14.36,14.34,14.35,174800.0,10.5371,10.5518,10.5371,10.5445,174800.0
2013-10-10 12:00:00,14.36,14.38,14.34,14.34,358600.0,10.5518,10.5665,10.5371,10.5371,358600.0
2013-10-10 12:05:00,14.34,14.35,14.32,14.32,59900.0,10.5371,10.5445,10.5224,10.5224,59900.0
2013-10-10 12:10:00,14.32,14.33,14.31,14.33,131800.0,10.5224,10.5298,10.5151,10.5298,131800.0
2013-10-10 12:15:00,14.33,14.34,14.32,14.33,83300.0,10.5298,10.5371,10.5224,10.5298,83300.0
2013-10-10 12:20:00,14.32,14.33,14.31,14.32,51100.0,10.5224,10.5298,10.5151,10.5224,51100.0
2013-10-10 12:25:00,14.32,14.34,14.32,14.34,87600.0,10.5224,10.5371,10.5224,10.5371,87600.0
2013-10-10 12:30:00,14.33,14.36,14.33,14.36,57300.0,10.5298,10.5518,10.5298,10.5518,57300.0
2013-10-10 12:35:00,14.35,14.37,14.35,14.37,41800.0,10.5445,10.5592,10.5445,10.5592,41800.0
2013-10-10 12:40:00,14.37,14.37,14.35,14.36,86800.0,10.5592,10.5592,10.5445,10.5518,86800.0
2013-10-10 12:45:00,14.36,14.36,14.35,14.35,57200.0,10.5518,10.5518,10.5445,10.5445,57200.0
2013-10-10 12:50:00,14.35,14.36,14.34,14.34,42600.0,10.5445,10.5518,10.5371,10.5371,42600.0
2013-10-10 12:55:00,14.34,14.35,14.34,14.35,41000.0,10.5371,10.5445,10.5371,10.5445,41000.0
2013-10-10 13:00:00,14.35,14.35,14.3,14.31,127700.0,10.5445,10.5445,10.5077,10.5151,127700.0
2013-10-10 13:05:00,14.3,14.31,14.3,14.3,79000.0,10.5077,10.5151,10.5077,10.5077,79000.0
2013-10-10 13:10:00,14.3,14.33,14.29,14.31,141300.0,10.5077,10.5298,10.5004,10.5151,141300.0
2013-10-10 13:15:00,14.3,14.32,14.29,14.31,127100.0,10.5077,10.5224,10.5004,10.5151,127100.0
2013-10-10 13:20:00,14.32,14.36,14.32,14.36,335400.0,10.5224,10.5518,10.5224,10.5518,335400.0
2013-10-10 13:25:00,14.36,14.37,14.35,14.37,62700.0,10.5518,10.5592,10.5445,10.5592,62700.0
2013-10-10 13:30:00,14.37,14.37,14.33,14.33,166400.0,10.5592,10.5592,10.5298,10.5298,166400.0
2013-10-10 13:35:00,14.33,14.34,14.31,14.32,156800.0,10.5298,10.5371,10.5151,10.5224,156800.0
2013-10-10 13:40:00,14.32,14.36,14.31,14.34,209900.0,10.5224,10.5518,10.5151,10.5371,209900.0
2013-10-10 13:45:00,14.34,14.35,14.33,14.34,73300.0,10.5371,10.5445,10.5298,10.5371,73300.0
2013-10-10 13:50:00,14.35,14.36,14.34,14.36,86400.0,10.5445,10.5518,10.5371,10.5518,86400.0
2013-10-10 13:55:00,14.36,14.37,14.35,14.37,89600.0,10.5518,10.5592,10.5445,10.5592,89600.0
2013-10-10 14:00:00,14.36,14.38,14.35,14.37,194800.0,10.5518,10.5665,10.5445,10.5592,194800.0
2013-10-10 14:05:00,14.36,14.37,14.34,14.36,100800.0,10.5518,10.5592,10.5371,10.5518,100800.0
2013-10-10 14:10:00,14.36,14.37,14.35,14.36,68800.0,10.5518,10.5592,10.5445,10.5518,68800.0
2013-10-10 14:15:00,14.37,14.38,14.35,14.36,152200.0,10.5592,10.5665,10.5445,10.5518,152200.0
2013-10-10 14:20:00,14.36,14.38,14.36,14.36,88600.0,10.5518,10.5665,10.5518,10.5518,88600.0
2013-10-10 14:25:00,14.37,14.38,14.36,14.37,84300.0,10.5592,10.5665,10.5518,10.5592,84300.0
2013-10-10 14:30:00,14.37,14.37,14.35,14.37,59200.0,10.5592,10.5592,10.5445,10.5592,59200.0
2013-10-10 14:35:00,14.37,14.37,14.35,14.36,59800.0,10.5592,10.5592,10.5445,10.5518,59800.0
2013-10-10 14:40:00,14.37,14.38,14.36,14.38,100700.0,10.5592,10.5665,10.5518,10.5665,100700.0
2013-10-10 14:45:00,14.38,14.39,14.37,14.38,154500.0,10.5665,10.5739,10.5592,10.5665,154500.0
2013-10-10 14:50:00,14.38,14.39,14.37,14.39,109800.0,10.5665,10.5739,10.5592,10.5739,109800.0
2013-10-10 14:55:00,14.39,14.39,14.37,14.39,150700.0,10.5739,10.5739,10.5592,10.5739,150700.0
2013-10-10 15:00:00,14.39,14.42,14.38,14.42,200400.0,10.5739,10.5959,10.5665,10.5959,200400.0
2013-10-10 15:05:00,14.41,14.44,14.41,14.43,97800.0,10.5886,10.6106,10.5886,10.6033,97800.0
2013-10-10 15:10:00,14.43,14.47,14.42,14.46,286300.0,10.6033,10.6327,10.5959,10.6253,286300.0
2013-10-10 15:15:00,14.46,14.46,14.43,14.44,128800.0,10.6253,10.6253,10.6033,10.6106,128800.0
2013-10-10 15:20:00,14.44,14.45,14.42,14.44,135400.0,10.6106,10.618,10.5959,10.6106,135400.0
2013-10-10 15:25:00,14.44,14.45,14.42,14.44,184700.0,10.6106,10.618,10.5959,10.6106,184700.0
2013-10-10 15:30:00,14.44,14.45,14.43,14.44,117100.0,10.6106,10.618,10.6033,10.6106,117100.0
2013-10-10 15:35:00,14.44,14.45,14.43,14.44,259200.0,10.6106,10.618,10.6033,10.6106,259200.0
2013-10-10 15:40:00,14.44,14.44,14.42,14.43,136500.0,10.6106,10.6106,10.5959,10.6033,136500.0
2013-10-10 15:45:00,14.43,14.44,14.39,14.42,371500.0,10.6033,10.6106,10.5739,10.5959,371500.0
2013-10-10 15:50:00,14.42,14.44,14.41,14.43,232000.0,10.5959,10.6106,10.5886,10.6033,232000.0
2013-10-10 15:55:00,14.43,14.46,14.42,14.46,738600.0,10.6033,10.6253,10.5959,10.6253,738600.0
2013-10-11 09:30:00,14.27,14.35,14.17,14.19,765600.0,10.4857,10.5445,10.4122,10.4269,765600.0
2013-10-11 09:35:00,14.19,14.27,14.19,14.27,306600.0,10.4269,10.4857,10.4269,10.4857,306600.0
2013-10-11 09:40:00,14.27,14.27,14.22,14.27,227100.0,10.4857,10.4857,10.449,10.4857,227100.0
2013-10-11 09:45:00,14.27,14.28,14.24,14.28,321500.0,10.4857,10.493,10.4637,10.493,321500.0
2013-10-11 09:50:00,14.29,14.33,14.27,14.32,528100.0,10.5004,10.5298,10.4857,10.5224,528100.0
2013-10-11 09:55:00,14.33,14.38,14.32,14.38,285900.0,10.5298,10.5665,10.5224,10.5665,285900.0
2013-10-11 10:00:00,14.39,14.41,14.36,14.36,286900.0,10.5739,10.5886,10.5518,10.5518,286900.0
2013-10-11 10:05:00,14.37,14.37,14.34,14.36,377400.0,10.5592,10.5592,10.5371,10.5518,377400.0
2013-10-11 10:10:00,14.36,14.37,14.32,14.36,465000.0,10.5518,10.5592,10.5224,10.5518,465000.0
2013-10-11 10:15:00,14.36,14.37,14.33,14.33,127100.0,10.5518,10.5592,10.5298,10.5298,127100.0
2013-10-11 10:20:00,14.33,14.38,14.33,14.36,230200.0,10.5298,10.5665,10.5298,10.5518,230200.0
2013-10-11 10:25:00,14.35,14.38,14.34,14.38,177100.0,10.5445,10.5665,10.5371,10.5665,177100.0
2013-10-11 10:30:00,14.37,14.38,14.36,14.36,89800.0,10.5592,10.5665,10.5518,10.5518,89800.0
2013-10-11 10:35:00,14.37,14.38,14.35,14.36,203100.0,10.5592,10.5665,10.5445,10.5518,203100.0
2013-10-11 10:40:00,14.35,14.37,14.34,14.35,84200.0,10.5445,10.5592,10.5371,10.5445,84200.0
2013-10-11 10:45:00,14.34,14.36,14.33,14.34,126600.0,10.5371,10.5518,10.5298,10.5371,126600.0
2013-10-11 10:50:00,14.33,14.34,14.29,14.31,773700.0,10.5298,10.5371,10.5004,10.5151,773700.0
2013-10-11 10:55:00,14.31,14.35,14.3,14.34,156100.0,10.5151,10.5445,10.5077,10.5371,156100.0
2013-10-11 11:00:00,14.33,14.37,14.33,14.35,353900.0,10.5298,10.5592,10.5298,10.5445,353900.0
2013-10-11 11:05:00,14.35,14.38,14.34,14.36,138400.0,10.5445,10.5665,10.5371,10.5518,138400.0
2013-10-11 11:10:00,14.36,14.37,14.36,14.37,50100.0,10.5518,10.5592,10.5518,10.5592,50100.0
2013-10-11 11:15:00,14.37,14.39,14.34,14.35,161700.0,10.5592,10.5739,10.5371,10.5445,161700.0
2013-10-11 11:20:00,14.36,14.37,14.34,14.37,90200.0,10.5518,10.5592,10.5371,10.5592,90200.0
2013-10-11 11:25:00,14.37,14.37,14.35,14.36,137900.0,10.5592,10.5592,10.5445,10.5518,137900.0
2013-10-11 11:30:00,14.37,14.4,14.37,14.4,86500.0,10.5592,10.5812,10.5592,10.5812,86500.0
2013-10-11 11:35:00,14.4,14.41,14.39,14.4,106000.0,10.5812,10.5886,10.5739,10.5812,106000.0
2013-10-11 11:40:00,14.4,14.41,14.4,14.41,55400.0,10.5812,10.5886,10.5812,10.5886,55400.0
2013-10-11 11:45:00,14.4,14.41,14.4,14.41,82500.0,10.5812,10.5886,10.5812,10.5886,82500.0
2013-10-11 11:50:00,14.41,14.41,14.39,14.4,88500.0,10.5886,10.5886,10.5739,10.5812,88500.0
2013-10-11 11:55:00,14.39,14.4,14.39,14.4,87200.0,10.5739,10.5812,10.5739,10.5812,87200.0
2013-10-11 12:00:00,14.39,14.4,14.39,14.4,38000.0,10.5739,10.5812,10.5739,10.5812,38000.0
2013-10-11 12:05:00,14.39,14.41,14.39,14.41,111100.0,10.5739,10.5886,10.5739,10.5886,111100.0
2013-10-11 12:10:00,14.41,14.41,14.39,14.41,137900.0,10.5886,10.5886,10.5739,10.5886,137900.0
2013-10-11 12:15:00,14.41,14.41,14.4,14.41,43700.0,10.5886,10.5886,10.5812,10.5886,43700.0
2013-10-11 12:20:00,14.41,14.44,14.4,14.41,170100.0,10.5886,10.6106,10.5812,10.5886,170100.0
2013-10-11 12:25:00,14.42,14.43,14.4,14.4,76400.0,10.5959,10.6033,10.5812,10.5812,76400.0
2013-10-11 12:30:00,14.41,14.42,14.4,14.42,42800.0,10.5886,10.5959,10.5812,10.5959,42800.0
2013-10-11 12:35:00,14.42,14.43,14.41,14.43,49100.0,10.5959,10.6033,10.5886,10.6033,49100.0
2013-10-11 12:40:00,14.43,14.44,14.41,14.42,94500.0,10.6033,10.6106,10.5886,10.5959,94500.0
2013-10-11 12:45:00,14.43,14.44,14.42,14.42,60400.0,10.6033,10.6106,10.5959,10.5959,60400.0
2013-10-11 12:50:00,14.43,14.43,14.41,14.42,117000.0,10.6033,10.6033,10.5886,10.5959,117000.0
2013-10-11 12:55:00,14.41,14.43,14.41,14.43,39900.0,10.5886,10.6033,10.5886,10.6033,39900.0
2013-10-11 13:00:00,14.43,14.44,14.42,14.43,135200.0,10.6033,10.6106,10.5959,10.6033,135200.0
2013-10-11 13:05:00,14.43,14.44,14.42,14.44,83000.0,10.6033,10.6106,10.5959,10.6106,83000.0
2013-10-11 13:10:00,14.44,14.44,14.42,14.43,66800.0,10.6106,10.6106,10.5959,10.6033,66800.0
2013-10-11 13:15:00,14.42,14.42,14.39,14.4,82100.0,10.5959,10.5959,10.5739,10.5812,82100.0
2013-10-11 13:20:00,14.4,14.42,14.39,14.42,51000.0,10.5812,10.5959,10.5739,10.5959,51000.0
2013-10-11 13:25:00,14.42,14.42,14.41,14.41,30000.0,10.5959,10.5959,10.5886,10.5886,30000.0
2013-10-11 13:30:00,14.41,14.42,14.41,14.42,33700.0,10.5886,10.5959,10.5886,10.5959,33700.0
2013-10-11 13:35:00,14.42,14.43,14.41,14.42,112400.0,10.5959,10.6033,10.5886,10.5959,112400.0
2013-10-11 13:40:00,14.41,14.42,14.4,14.41,44800.0,10.5886,10.5959,10.5812,10.5886,44800.0
2013-10-11 13:45:00,14.41,14.42,14.41,14.42,68800.0,10.5886,10.5959,10.5886,10.5959,68800.0
2013-10-11 13:50:00,14.42,14.42,14.4,14.42,69800.0,10.5959,10.5959,10.5812,10.5959,69800.0
2013-10-11 13:55:00,14.42,14.42,14.41,14.42,684000.0,10.5959,10.5959,10.5886,10.5959,684000.0
2013-10-11 14:00:00,14.41,14.44,14.41,14.43,142900.0,10.5886,10.6106,10.5886,10.6033,142900.0
2013-10-11 14:05:00,14.43,14.43,14.4,14.42,118900.0,10.6033,10.6033,10.5812,10.5959,118900.0
2013-10-11 14:10:00,14.42,14.42,14.41,14.41,108900.0,10.5959,10.5959,10.5886,10.5886,108900.0
2013-10-11 14:15:00,14.42,14.42,14.4,14.41,57500.0,10.5959,10.5959,10.5812,10.5886,57500.0
2013-10-11 14:20:00,14.41,14.41,14.4,14.41,29500.0,10.5886,10.5886,10.5812,10.5886,29500.0
2013-10-11 14:25:00,14.41,14.42,14.4,14.42,74800.0,10.5886,10.5959,10.5812,10.5959,74800.0
2013-10-11 14:30:00,14.42,14.43,14.41,14.41,98800.0,10.5959,10.6033,10.5886,10.5886,98800.0
2013-10-11 14:35:00,14.42,14.42,14.4,14.4,41400.0,10.5959,10.5959,10.5812,10.5812,41400.0
2013-10-11 14:40:00,14.4,14.41,14.39,14.4,100000.0,10.5812,10.5886,10.5739,10.5812,100000.0
2013-10-11 14:45:00,14.4,14.4,14.38,14.4,159100.0,10.5812,10.5812,10.5665,10.5812,159100.0
2013-10-11 14:50:00,14.4,14.4,14.39,14.39,49400.0,10.5812,10.5812,10.5739,10.5739,49400.0
2013-10-11 14:55:00,14.4,14.41,14.39,14.4,106600.0,10.5812,10.5886,10.5739,10.5812,106600.0
2013-10-11 15:00:00,14.41,14.42,14.4,14.4,98900.0,10.5886,10.5959,10.5812,10.5812,98900.0
2013-10-11 15:05:00,14.41,14.41,14.4,14.41,80100.0,10.5886,10.5886,10.5812,10.5886,80100.0
2013-10-11 15:10:00,14.41,14.43,14.41,14.42,220500.0,10.5886,10.6033,10.5886,10.5959,220500.0
2013-10-11 15:15:00,14.41,14.42,14.41,14.42,109800.0,10.5886,10.5959,10.5886,10.5959,109800.0
2013-10-11 15:20:00,14.41,14.42,14.4,14.4,102300.0,10.5886,10.5959,10.5812,10.5812,102300.0
2013-10-11 15:25:00,14.41,14.41,14.4,14.41,107700.0,10.5886,10.5886,10.5812,10.5886,107700.0
2013-10-11 15:30:00,14.41,14.42,14.4,14.42,292500.0,10.5886,10.5959,10.5812,10.5959,292500.0
2013-10-11 15:35:00,14.42,14.42,14.41,14.41,96200.0,10.5959,10.5959,10.5886,10.5886,96200.0
2013-10-11 15:40:00,14.41,14.42,14.41,14.42,176900.0,10.5886,10.5959,10.5886,10.5959,176900.0
2013-10-11 15:45:00,14.42,14.42,14.39,14.4,366600.0,10.5959,10.5959,10.5739,10.5812,366600.0
2013-10-11 15:50:00,14.4,14.4,14.39,14.4,438300.0,10.5812,10.5812,10.5739,10.5812,438300.0
2013-10-11 15:55:00,14.4,14.45,14.39,14.44,1797400.0,10.5812,10.618,10.5739,10.6106,1797400.0
2013-10-14 09:30:00,14.3,14.34,14.2,14.26,665700.0,10.5077,10.5371,10.4343,10.4784,665700.0
2013-10-14 09:35:00,14.25,14.32,14.25,14.3,168900.0,10.471,10.5224,10.471,10.5077,168900.0
2013-10-14 09:40:00,14.29,14.33,14.27,14.31,210900.0,10.5004,10.5298,10.4857,10.5151,210900.0
2013-10-14 09:45:00,14.31,14.35,14.29,14.31,419000.0,10.5151,10.5445,10.5004,10.5151,419000.0
2013-10-14 09:50:00,14.32,14.35,14.31,14.35,235700.0,10.5224,10.5445,10.5151,10.5445,235700.0
2013-10-14 09:55:00,14.35,14.41,14.35,14.39,283800.0,10.5445,10.5886,10.5445,10.5739,283800.0
2013-10-14 10:00:00,14.39,14.41,14.38,14.38,136700.0,10.5739,10.5886,10.5665,10.5665,136700.0
2013-10-14 10:05:00,14.39,14.41,14.32,14.33,116000.0,10.5739,10.5886,10.5224,10.5298,116000.0
2013-10-14 10:10:00,14.32,14.36,14.31,14.34,94800.0,10.5224,10.5518,10.5151,10.5371,94800.0
2013-10-14 10:15:00,14.34,14.38,14.34,14.36,58300.0,10.5371,10.5665,10.5371,10.5518,58300.0
2013-10-14 10:20:00,14.36,14.39,14.36,14.38,53000.0,10.5518,10.5739,10.5518,10.5665,53000.0
2013-10-14 10:25:00,14.38,14.4,14.38,14.4,30100.0,10.5665,10.5812,10.5665,10.5812,30100.0
2013-10-14 10:30:00,14.4,14.4,14.38,14.39,80600.0,10.5812,10.5812,10.5665,10.5739,80600.0
2013-10-14 10:35:00,14.38,14.41,14.38,14.4,65200.0,10.5665,10.5886,10.5665,10.5812,65200.0
2013-10-14 10:40:00,14.4,14.4,14.36,14.37,66000.0,10.5812,10.5812,10.5518,10.5592,66000.0
2013-10-14 10:45:00,14.36,14.4,14.36,14.39,94500.0,10.5518,10.5812,10.5518,10.5739,94500.0
2013-10-14 10:50:00,14.39,14.4,14.37,14.38,61400.0,10.5739,10.5812,10.5592,10.5665,61400.0
2013-10-14 10:55:00,14.37,14.41,14.37,14.4,64600.0,10.5592,10.5886,10.5592,10.5812,64600.0
2013-10-14 11:00:00,14.39,14.41,14.37,14.38,105200.0,10.5739,10.5886,10.5592,10.5665,105200.0
2013-10-14 11:05:00,14.38,14.39,14.35,14.36,144200.0,10.5665,10.5739,10.5445,10.5518,144200.0
2013-10-14 11:10:00,14.36,14.37,14.35,14.35,63400.0,10.5518,10.5592,10.5445,10.5445,63400.0
2013-10-14 11:15:00,14.35,14.36,14.33,14.33,78000.0,10.5445,10.5518,10.5298,10.5298,78000.0
2013-10-14 11:20:00,14.33,14.34,14.33,14.33,52800.0,10.5298,10.5371,10.5298,10.5298,52800.0
2013-10-14 11:25:00,14.34,14.34,14.32,14.32,59300.0,10.5371,10.5371,10.5224,10.5224,59300.0
2013-10-14 11:30:00,14.33,14.38,14.32,14.35,175700.0,10.5298,10.5665,10.5224,10.5445,175700.0
2013-10-14 11:35:00,14.35,14.38,14.35,14.38,58700.0,10.5445,10.5665,10.5445,10.5665,58700.0
2013-10-14 11:40:00,14.37,14.4,14.37,14.4,107700.0,10.5592,10.5812,10.5592,10.5812,107700.0
2013-10-14 11:45:00,14.4,14.43,14.4,14.43,96500.0,10.5812,10.6033,10.5812,10.6033,96500.0
2013-10-14 11:50:00,14.42,14.43,14.41,14.42,101900.0,10.5959,10.6033,10.5886,10.5959,101900.0
2013-10-14 11:55:00,14.41,14.43,14.41,14.42,37800.0,10.5886,10.6033,10.5886,10.5959,37800.0
2013-10-14 12:00:00,14.43,14.43,14.41,14.42,44000.0,10.6033,10.6033,10.5886,10.5959,44000.0
2013-10-14 12:05:00,14.41,14.42,14.4,14.41,61700.0,10.5886,10.5959,10.5812,10.5886,61700.0
2013-10-14 12:10:00,14.4,14.41,14.4,14.41,29300.0,10.5812,10.5886,10.5812,10.5886,29300.0
2013-10-14 12:15:00,14.4,14.41,14.4,14.4,58000.0,10.5812,10.5886,10.5812,10.5812,58000.0
2013-10-14 12:20:00,14.41,14.41,14.39,14.4,56600.0,10.5886,10.5886,10.5739,10.5812,56600.0
2013-10-14 12:25:00,14.4,14.41,14.39,14.41,70500.0,10.5812,10.5886,10.5739,10.5886,70500.0
2013-10-14 12:30:00,14.41,14.43,14.4,14.42,80600.0,10.5886,10.6033,10.5812,10.5959,80600.0
2013-10-14 12:35:00,14.42,14.44,14.42,14.43,33000.0,10.5959,10.6106,10.5959,10.6033,33000.0
2013-10-14 12:40:00,14.43,14.43,14.41,14.42,54600.0,10.6033,10.6033,10.5886,10.5959,54600.0
2013-10-14 12:45:00,14.42,14.42,14.4,14.41,32500.0,10.5959,10.5959,10.5812,10.5886,32500.0
2013-10-14 12:50:00,14.4,14.43,14.4,14.43,47900.0,10.5812,10.6033,10.5812,10.6033,47900.0
2013-10-14 12:55:00,14.42,14.43,14.41,14.41,23200.0,10.5959,10.6033,10.5886,10.5886,23200.0
2013-10-14 13:00:00,14.42,14.43,14.41,14.43,70100.0,10.5959,10.6033,10.5886,10.6033,70100.0
2013-10-14 13:05:00,14.43,14.44,14.43,14.44,11300.0,10.6033,10.6106,10.6033,10.6106,11300.0
2013-10-14 13:10:00,14.44,14.48,14.43,14.47,139100.0,10.6106,10.64,10.6033,10.6327,139100.0
2013-10-14 13:15:00,14.46,14.47,14.45,14.46,84600.0,10.6253,10.6327,10.618,10.6253,84600.0
2013-10-14 13:20:00,14.46,14.47,14.45,14.45,52100.0,10.6253,10.6327,10.618,10.618,52100.0
2013-10-14 13:25:00,14.45,14.46,14.45,14.45,24500.0,10.618,10.6253,10.618,10.618,24500.0
2013-10-14 13:30:00,14.45,14.46,14.45,14.45,11000.0,10.618,10.6253,10.618,10.618,11000.0
2013-10-14 13:35:00,14.46,14.46,14.45,14.45,18300.0,10.6253,10.6253,10.618,10.618,18300.0
2013-10-14 13:40:00,14.46,14.47,14.45,14.46,70400.0,10.6253,10.6327,10.618,10.6253,70400.0
2013-10-14 13:45:00,14.46,14.47,14.45,14.45,37200.0,10.6253,10.6327,10.618,10.618,37200.0
2013-10-14 13:50:00,14.46,14.46,14.45,14.46,18800.0,10.6253,10.6253,10.618,10.6253,18800.0
2013-10-14 13:55:00,14.45,14.46,14.45,14.45,28900.0,10.618,10.6253,10.618,10.618,28900.0
2013-10-14 14:00:00,14.46,14.49,14.45,14.49,98000.0,10.6253,10.6474,10.618,10.6474,98000.0
2013-10-14 14:05:00,14.49,14.5,14.47,14.48,131200.0,10.6474,10.6547,10.6327,10.64,131200.0
2013-10-14 14:10:00,14.47,14.48,14.46,14.47,36500.0,10.6327,10.64,10.6253,10.6327,36500.0
2013-10-14 14:15:00,14.46,14.47,14.46,14.46,20800.0,10.6253,10.6327,10.6253,10.6253,20800.0
2013-10-14 14:20:00,14.46,14.48,14.45,14.46,144700.0,10.6253,10.64,10.618,10.6253,144700.0
2013-10-14 14:25:00,14.46,14.46,14.45,14.46,29000.0,10.6253,10.6253,10.618,10.6253,29000.0
2013-10-14 14:30:00,14.46,14.46,14.45,14.45,38400.0,10.6253,10.6253,10.618,10.618,38400.0
2013-10-14 14:35:00,14.45,14.46,14.42,14.42,350800.0,10.618,10.6253,10.5959,10.5959,350800.0
2013-10-14 14:40:00,14.43,14.43,14.37,14.4,232800.0,10.6033,10.6033,10.5592,10.5812,232800.0
2013-10-14 14:45:00,14.39,14.41,14.36,14.38,453400.0,10.5739,10.5886,10.5518,10.5665,453400.0
2013-10-14 14:50:00,14.38,14.39,14.37,14.37,59600.0,10.5665,10.5739,10.5592,10.5592,59600.0
2013-10-14 14:55:00,14.37,14.38,14.34,14.35,200000.0,10.5592,10.5665,10.5371,10.5445,200000.0
2013-10-14 15:00:00,14.35,14.38,14.34,14.38,186800.0,10.5445,10.5665,10.5371,10.5665,186800.0
2013-10-14 15:05:00,14.38,14.39,14.36,14.39,365900.0,10.5665,10.5739,10.5518,10.5739,365900.0
2013-10-14 15:10:00,14.4,14.41,14.38,14.41,180200.0,10.5812,10.5886,10.5665,10.5886,180200.0
2013-10-14 15:15:00,14.41,14.41,14.39,14.4,43800.0,10.5886,10.5886,10.5739,10.5812,43800.0
2013-10-14 15:20:00,14.4,14.4,14.39,14.4,59000.0,10.5812,10.5812,10.5739,10.5812,59000.0
2013-10-14 15:25:00,14.4,14.41,14.39,14.4,107500.0,10.5812,10.5886,10.5739,10.5812,107500.0
2013-10-14 15:30:00,14.41,14.41,14.4,14.4,78800.0,10.5886,10.5886,10.5812,10.5812,78800.0
2013-10-14 15:35:00,14.4,14.4,14.37,14.39,132900.0,10.5812,10.5812,10.5592,10.5739,132900.0
2013-10-14 15:40:00,14.39,14.41,14.37,14.4,420700.0,10.5739,10.5886,10.5592,10.5812,420700.0
2013-10-14 15:45:00,14.41,14.41,14.37,14.37,207400.0,10.5886,10.5886,10.5592,10.5592,207400.0
2013-10-14 15:50:00,14.37,14.4,14.37,14.39,180800.0,10.5592,10.5812,10.5592,10.5739,180800.0
2013-10-14 15:55:00,14.39,14.42,14.38,14.41,787500.0,10.5739,10.5959,10.5665,10.5886,787500.0
2013-10-15 09:30:00,14.32,14.35,14.18,14.21,396900.0,10.5224,10.5445,10.4196,10.4416,396900.0
2013-10-15 09:35:00,14.21,14.25,14.21,14.23,288500.0,10.4416,10.471,10.4416,10.4563,288500.0
2013-10-15 09:40:00,14.24,14.27,14.19,14.2,450600.0,10.4637,10.4857,10.4269,10.4343,450600.0
2013-10-15 09:45:00,14.2,14.22,14.18,14.22,236500.0,10.4343,10.449,10.4196,10.449,236500.0
2013-10-15 09:50:00,14.22,14.27,14.21,14.25,274400.0,10.449,10.4857,10.4416,10.471,274400.0
2013-10-15 09:55:00,14.25,14.3,14.24,14.28,121100.0,10.471,10.5077,10.4637,10.493,121100.0
2013-10-15 10:00:00,14.29,14.32,14.28,14.31,118300.0,10.5004,10.5224,10.493,10.5151,118300.0
2013-10-15 10:05:00,14.31,14.36,14.3,14.35,90100.0,10.5151,10.5518,10.5077,10.5445,90100.0
2013-10-15 10:10:00,14.35,14.39,14.35,14.38,149000.0,10.5445,10.5739,10.5445,10.5665,149000.0
2013-10-15 10:15:00,14.38,14.42,14.38,14.42,165700.0,10.5665,10.5959,10.5665,10.5959,165700.0
2013-10-15 10:20:00,14.42,14.47,14.41,14.47,234600.0,10.5959,10.6327,10.5886,10.6327,234600.0
2013-10-15 10:25:00,14.47,14.48,14.41,14.45,156400.0,10.6327,10.64,10.5886,10.618,156400.0
2013-10-15 10:30:00,14.45,14.48,14.44,14.45,101200.0,10.618,10.64,10.6106,10.618,101200.0
2013-10-15 10:35:00,14.44,14.46,14.44,14.46,85500.0,10.6106,10.6253,10.6106,10.6253,85500.0
2013-10-15 10:40:00,14.46,14.47,14.41,14.44,187300.0,10.6253,10.6327,10.5886,10.6106,187300.0
2013-10-15 10:45:00,14.45,14.45,14.43,14.45,75200.0,10.618,10.618,10.6033,10.618,75200.0
2013-10-15 10:50:00,14.45,14.45,14.42,14.42,74400.0,10.618,10.618,10.5959,10.5959,74400.0
2013-10-15 10:55:00,14.42,14.43,14.39,14.4,166000.0,10.5959,10.6033,10.5739,10.5812,166000.0
2013-10-15 11:00:00,14.4,14.42,14.39,14.4,82400.0,10.5812,10.5959,10.5739,10.5812,82400.0
2013-10-15 11:05:00,14.4,14.41,14.37,14.37,110500.0,10.5812,10.5886,10.5592,10.5592,110500.0
2013-10-15 11:10:00,14.38,14.45,14.36,14.43,194700.0,10.5665,10.618,10.5518,10.6033,194700.0
2013-10-15 11:15:00,14.43,14.46,14.42,14.46,64900.0,10.6033,10.6253,10.5959,10.6253,64900.0
2013-10-15 11:20:00,14.45,14.5,14.45,14.48,718300.0,10.618,10.6547,10.618,10.64,718300.0
2013-10-15 11:25:00,14.49,14.5,14.48,14.49,436200.0,10.6474,10.6547,10.64,10.6474,436200.0
2013-10-15 11:30:00,14.48,14.49,14.45,14.45,72100.0,10.64,10.6474,10.618,10.618,72100.0
2013-10-15 11:35:00,14.45,14.46,14.44,14.46,170300.0,10.618,10.6253,10.6106,10.6253,170300.0
2013-10-15 11:40:00,14.47,14.48,14.45,14.45,131700.0,10.6327,10.64,10.618,10.618,131700.0
2013-10-15 11:45:00,14.46,14.46,14.43,14.43,64600.0,10.6253,10.6253,10.6033,10.6033,64600.0
2013-10-15 11:50:00,14.44,14.46,14.44,14.46,51300.0,10.6106,10.6253,10.6106,10.6253,51300.0
2013-10-15 11:55:00,14.46,14.46,14.44,14.44,62100.0,10.6253,10.6253,10.6106,10.6106,62100.0
2013-10-15 12:00:00,14.44,14.45,14.41,14.43,55300.0,10.6106,10.618,10.5886,10.6033,55300.0
2013-10-15 12:05:00,14.43,14.45,14.41,14.45,78200.0,10.6033,10.618,10.5886,10.618,78200.0
2013-10-15 12:10:00,14.44,14.45,14.43,14.43,41900.0,10.6106,10.618,10.6033,10.6033,41900.0
2013-10-15 12:15:00,14.44,14.44,14.38,14.4,133600.0,10.6106,10.6106,10.5665,10.5812,133600.0
2013-10-15 12:20:00,14.4,14.43,14.4,14.43,75500.0,10.5812,10.6033,10.5812,10.6033,75500.0
2013-10-15 12:25:00,14.43,14.44,14.42,14.43,54600.0,10.6033,10.6106,10.5959,10.6033,54600.0
2013-10-15 12:30:00,14.43,14.43,14.4,14.42,78500.0,10.6033,10.6033,10.5812,10.5959,78500.0
2013-10-15 12:35:00,14.43,14.43,14.4,14.41,62600.0,10.6033,10.6033,10.5812,10.5886,62600.0
2013-10-15 12:40:00,14.41,14.42,14.4,14.41,84500.0,10.5886,10.5959,10.5812,10.5886,84500.0
2013-10-15 12:45:00,14.4,14.41,14.4,14.4,33800.0,10.5812,10.5886,10.5812,10.5812,33800.0
2013-10-15 12:50:00,14.4,14.41,14.4,14.4,40200.0,10.5812,10.5886,10.5812,10.5812,40200.0
2013-10-15 12:55:00,14.4,14.41,14.38,14.39,96700.0,10.5812,10.5886,10.5665,10.5739,96700.0
2013-10-15 13:00:00,14.39,14.41,14.38,14.38,63300.0,10.5739,10.5886,10.5665,10.5665,63300.0
2013-10-15 13:05:00,14.38,14.39,14.36,14.39,114500.0,10.5665,10.5739,10.5518,10.5739,114500.0
2013-10-15 13:10:00,14.38,14.4,14.37,14.4,59200.0,10.5665,10.5812,10.5592,10.5812,59200.0
2013-10-15 13:15:00,14.4,14.4,14.38,14.39,31500.0,10.5812,10.5812,10.5665,10.5739,31500.0
2013-10-15 13:20:00,14.38,14.39,14.37,14.38,62500.0,10.5665,10.5739,10.5592,10.5665,62500.0
2013-10-15 13:25:00,14.38,14.38,14.36,14.37,47900.0,10.5665,10.5665,10.5518,10.5592,47900.0
2013-10-15 13:30:00,14.36,14.37,14.35,14.35,44700.0,10.5518,10.5592,10.5445,10.5445,44700.0
2013-10-15 13:35:00,14.35,14.36,14.34,14.36,92300.0,10.5445,10.5518,10.5371,10.5518,92300.0
2013-10-15 13:40:00,14.36,14.4,14.35,14.4,70200.0,10.5518,10.5812,10.5445,10.5812,70200.0
2013-10-15 13:45:00,14.4,14.41,14.39,14.41,114400.0,10.5812,10.5886,10.5739,10.5886,114400.0
2013-10-15 13:50:00,14.41,14.43,14.4,14.42,64300.0,10.5886,10.6033,10.5812,10.5959,64300.0
2013-10-15 13:55:00,14.42,14.42,14.41,14.42,17600.0,10.5959,10.5959,10.5886,10.5959,17600.0
2013-10-15 14:00:00,14.42,14.45,14.41,14.44,115800.0,10.5959,10.618,10.5886,10.6106,115800.0
2013-10-15 14:05:00,14.45,14.45,14.42,14.42,79700.0,10.618,10.618,10.5959,10.5959,79700.0
2013-10-15 14:10:00,14.43,14.43,14.4,14.4,96800.0,10.6033,10.6033,10.5812,10.5812,96800.0
2013-10-15 14:15:00,14.4,14.42,14.4,14.41,55100.0,10.5812,10.5959,10.5812,10.5886,55100.0
2013-10-15 14:20:00,14.41,14.42,14.37,14.37,116900.0,10.5886,10.5959,10.5592,10.5592,116900.0
2013-10-15 14:25:00,14.37,14.39,14.36,14.37,87100.0,10.5592,10.5739,10.5518,10.5592,87100.0
2013-10-15 14:30:00,14.36,14.37,14.35,14.36,97100.0,10.5518,10.5592,10.5445,10.5518,97100.0
2013-10-15 14:35:00,14.35,14.35,14.31,14.35,153300.0,10.5445,10.5445,10.5151,10.5445,153300.0
2013-10-15 14:40:00,14.35,14.37,14.32,14.36,171200.0,10.5445,10.5592,10.5224,10.5518,171200.0
2013-10-15 14:45:00,14.36,14.36,14.31,14.34,175300.0,10.5518,10.5518,10.5151,10.5371,175300.0
2013-10-15 14:50:00,14.34,14.38,14.34,14.37,173600.0,10.5371,10.5665,10.5371,10.5592,173600.0
2013-10-15 14:55:00,14.36,14.38,14.35,14.38,88000.0,10.5518,10.5665,10.5445,10.5665,88000.0
2013-10-15 15:00:00,14.38,14.4,14.36,14.37,100500.0,10.5665,10.5812,10.5518,10.5592,100500.0
2013-10-15 15:05:00,14.37,14.38,14.35,14.36,378700.0,10.5592,10.5665,10.5445,10.5518,378700.0
2013-10-15 15:10:00,14.36,14.38,14.35,14.36,265100.0,10.5518,10.5665,10.5445,10.5518,265100.0
2013-10-15 15:15:00,14.36,14.37,14.33,14.36,167800.0,10.5518,10.5592,10.5298,10.5518,167800.0
2013-10-15 15:20:00,14.36,14.37,14.35,14.35,147300.0,10.5518,10.5592,10.5445,10.5445,147300.0
2013-10-15 15:25:00,14.36,14.36,14.35,14.35,43900.0,10.5518,10.5518,10.5445,10.5445,43900.0
2013-10-15 15:30:00,14.36,14.36,14.32,14.33,193300.0,10.5518,10.5518,10.5224,10.5298,193300.0
2013-10-15 15:35:00,14.33,14.35,14.31,14.32,244800.0,10.5298,10.5445,10.5151,10.5224,244800.0
2013-10-15 15:40:00,14.31,14.34,14.29,14.31,530600.0,10.5151,10.5371,10.5004,10.5151,530600.0
2013-10-15 15:45:00,14.31,14.31,14.29,14.29,358400.0,10.5151,10.5151,10.5004,10.5004,358400.0
2013-10-15 15:50:00,14.29,14.31,14.28,14.3,592300.0,10.5004,10.5151,10.493,10.5077,592300.0
2013-10-15 15:55:00,14.3,14.3,14.27,14.27,865900.0,10.5077,10.5077,10.4857,10.4857,865900.0
2013-10-16 09:30:00,14.35,14.44,14.31,14.44,248300.0,10.5445,10.6106,10.5151,10.6106,248300.0
2013-10-16 09:35:00,14.44,14.45,14.37,14.39,206600.0,10.6106,10.618,10.5592,10.5739,206600.0
2013-10-16 09:40:00,14.39,14.4,14.33,14.35,96700.0,10.5739,10.5812,10.5298,10.5445,96700.0
2013-10-16 09:45:00,14.35,14.39,14.34,14.39,115600.0,10.5445,10.5739,10.5371,10.5739,115600.0
2013-10-16 09:50:00,14.38,14.43,14.37,14.4,108600.0,10.5665,10.6033,10.5592,10.5812,108600.0
2013-10-16 09:55:00,14.4,14.44,14.39,14.4,659700.0,10.5812,10.6106,10.5739,10.5812,659700.0
2013-10-16 10:00:00,14.4,14.44,14.4,14.43,404800.0,10.5812,10.6106,10.5812,10.6033,404800.0
2013-10-16 10:05:00,14.42,14.43,14.39,14.4,231600.0,10.5959,10.6033,10.5739,10.5812,231600.0
2013-10-16 10:10:00,14.4,14.41,14.38,14.39,200400.0,10.5812,10.5886,10.5665,10.5739,200400.0
2013-10-16 10:15:00,14.4,14.42,14.38,14.42,216100.0,10.5812,10.5959,10.5665,10.5959,216100.0
2013-10-16 10:20:00,14.42,14.44,14.39,14.39,129000.0,10.5959,10.6106,10.5739,10.5739,129000.0
2013-10-16 10:25:00,14.39,14.42,14.39,14.42,124700.0,10.5739,10.5959,10.5739,10.5959,124700.0
2013-10-16 10:30:00,14.42,14.44,14.41,14.44,63900.0,10.5959,10.6106,10.5886,10.6106,63900.0
2013-10-16 10:35:00,14.44,14.44,14.41,14.41,67300.0,10.6106,10.6106,10.5886,10.5886,67300.0
2013-10-16 10:40:00,14.41,14.42,14.36,14.38,444400.0,10.5886,10.5959,10.5518,10.5665,444400.0
2013-10-16 10:45:00,14.38,14.4,14.37,14.4,464800.0,10.5665,10.5812,10.5592,10.5812,464800.0
2013-10-16 10:50:00,14.4,14.41,14.39,14.41,79100.0,10.5812,10.5886,10.5739,10.5886,79100.0
2013-10-16 10:55:00,14.42,14.44,14.41,14.44,177000.0,10.5959,10.6106,10.5886,10.6106,177000.0
2013-10-16 11:00:00,14.44,14.45,14.42,14.45,202200.0,10.6106,10.618,10.5959,10.618,202200.0
2013-10-16 11:05:00,14.45,14.47,14.45,14.46,89400.0,10.618,10.6327,10.618,10.6253,89400.0
2013-10-16 11:10:00,14.45,14.46,14.43,14.43,109700.0,10.618,10.6253,10.6033,10.6033,109700.0
2013-10-16 11:15:00,14.43,14.44,14.42,14.42,69100.0,10.6033,10.6106,10.5959,10.5959,69100.0
2013-10-16 11:20:00,14.42,14.43,14.4,14.41,66600.0,10.5959,10.6033,10.5812,10.5886,66600.0
2013-10-16 11:25:00,14.4,14.41,14.39,14.4,71900.0,10.5812,10.5886,10.5739,10.5812,71900.0
2013-10-16 11:30:00,14.4,14.42,14.4,14.42,50100.0,10.5812,10.5959,10.5812,10.5959,50100.0
2013-10-16 11:35:00,14.42,14.44,14.41,14.44,37100.0,10.5959,10.6106,10.5886,10.6106,37100.0
2013-10-16 11:40:00,14.44,14.45,14.43,14.45,73900.0,10.6106,10.618,10.6033,10.618,73900.0
2013-10-16 11:45:00,14.45,14.45,14.43,14.43,60800.0,10.618,10.618,10.6033,10.6033,60800.0
2013-10-16 11:50:00,14.44,14.44,14.41,14.43,60200.0,10.6106,10.6106,10.5886,10.6033,60200.0
2013-10-16 11:55:00,14.43,14.45,14.42,14.45,29600.0,10.6033,10.618,10.5959,10.618,29600.0
2013-10-16 12:00:00,14.44,14.45,14.43,14.44,67900.0,10.6106,10.618,10.6033,10.6106,67900.0
2013-10-16 12:05:00,14.44,14.46,14.44,14.44,112100.0,10.6106,10.6253,10.6106,10.6106,112100.0
2013-10-16 12:10:00,14.44,14.45,14.44,14.44,22600.0,10.6106,10.618,10.6106,10.6106,22600.0
2013-10-16 12:15:00,14.45,14.45,14.43,14.44,124400.0,10.618,10.618,10.6033,10.6106,124400.0
2013-10-16 12:20:00,14.45,14.45,14.41,14.44,78000.0,10.618,10.618,10.5886,10.6106,78000.0
2013-10-16 12:25:00,14.44,14.45,14.43,14.43,65300.0,10.6106,10.618,10.6033,10.6033,65300.0
2013-10-16 12:30:00,14.43,14.43,14.4,14.41,88400.0,10.6033,10.6033,10.5812,10.5886,88400.0
2013-10-16 12:35:00,14.41,14.43,14.4,14.43,81300.0,10.5886,10.6033,10.5812,10.6033,81300.0
2013-10-16 12:40:00,14.43,14.44,14.42,14.42,26000.0,10.6033,10.6106,10.5959,10.5959,26000.0
2013-10-16 12:45:00,14.43,14.43,14.41,14.41,101200.0,10.6033,10.6033,10.5886,10.5886,101200.0
2013-10-16 12:50:00,14.42,14.43,14.41,14.43,87600.0,10.5959,10.6033,10.5886,10.6033,87600.0
2013-10-16 12:55:00,14.43,14.43,14.42,14.43,21500.0,10.6033,10.6033,10.5959,10.6033,21500.0
2013-10-16 13:00:00,14.43,14.45,14.42,14.45,103000.0,10.6033,10.618,10.5959,10.618,103000.0
2013-10-16 13:05:00,14.45,14.45,14.44,14.44,54600.0,10.618,10.618,10.6106,10.6106,54600.0
2013-10-16 13:10:00,14.43,14.43,14.42,14.43,36000.0,10.6033,10.6033,10.5959,10.6033,36000.0
2013-10-16 13:15:00,14.43,14.44,14.42,14.44,77500.0,10.6033,10.6106,10.5959,10.6106,77500.0
2013-10-16 13:20:00,14.44,14.44,14.41,14.41,55900.0,10.6106,10.6106,10.5886,10.5886,55900.0
2013-10-16 13:25:00,14.42,14.45,14.41,14.45,78600.0,10.5959,10.618,10.5886,10.618,78600.0
2013-10-16 13:30:00,14.45,14.45,14.43,14.44,40300.0,10.618,10.618,10.6033,10.6106,40300.0
2013-10-16 13:35:00,14.43,14.45,14.43,14.45,75500.0,10.6033,10.618,10.6033,10.618,75500.0
2013-10-16 13:40:00,14.45,14.45,14.43,14.43,55500.0,10.618,10.618,10.6033,10.6033,55500.0
2013-10-16 13:45:00,14.43,14.44,14.41,14.41,121600.0,10.6033,10.6106,10.5886,10.5886,121600.0
2013-10-16 13:50:00,14.41,14.43,14.4,14.43,680600.0,10.5886,10.6033,10.5812,10.6033,680600.0
2013-10-16 13:55:00,14.43,14.43,14.42,14.43,78100.0,10.6033,10.6033,10.5959,10.6033,78100.0
2013-10-16 14:00:00,14.43,14.43,14.4,14.41,101000.0,10.6033,10.6033,10.5812,10.5886,101000.0
2013-10-16 14:05:00,14.4,14.41,14.36,14.37,370400.0,10.5812,10.5886,10.5518,10.5592,370400.0
2013-10-16 14:10:00,14.37,14.39,14.37,14.38,55300.0,10.5592,10.5739,10.5592,10.5665,55300.0
2013-10-16 14:15:00,14.38,14.39,14.37,14.38,66700.0,10.5665,10.5739,10.5592,10.5665,66700.0
2013-10-16 14:20:00,14.38,14.38,14.37,14.37,69700.0,10.5665,10.5665,10.5592,10.5592,69700.0
2013-10-16 14:25:00,14.38,14.38,14.37,14.37,46200.0,10.5665,10.5665,10.5592,10.5592,46200.0
2013-10-16 14:30:00,14.37,14.38,14.37,14.38,162900.0,10.5592,10.5665,10.5592,10.5665,162900.0
2013-10-16 14:35:00,14.37,14.38,14.37,14.38,59400.0,10.5592,10.5665,10.5592,10.5665,59400.0
2013-10-16 14:40:00,14.38,14.38,14.37,14.38,95200.0,10.5665,10.5665,10.5592,10.5665,95200.0
2013-10-16 14:45:00,14.38,14.42,14.37,14.42,190100.0,10.5665,10.5959,10.5592,10.5959,190100.0
2013-10-16 14:50:00,14.42,14.42,14.4,14.4,127900.0,10.5959,10.5959,10.5812,10.5812,127900.0
2013-10-16 14:55:00,14.4,14.41,14.39,14.39,76700.0,10.5812,10.5886,10.5739,10.5739,76700.0
2013-10-16 15:00:00,14.39,14.39,14.37,14.38,66900.0,10.5739,10.5739,10.5592,10.5665,66900.0
2013-10-16 15:05:00,14.37,14.39,14.37,14.39,221500.0,10.5592,10.5739,10.5592,10.5739,221500.0
2013-10-16 15:10:00,14.39,14.41,14.38,14.41,146500.0,10.5739,10.5886,10.5665,10.5886,146500.0
2013-10-16 15:15:00,14.41,14.43,14.4,14.43,73000.0,10.5886,10.6033,10.5812,10.6033,73000.0
2013-10-16 15:20:00,14.43,14.43,14.42,14.43,68000.0,10.6033,10.6033,10.5959,10.6033,68000.0
2013-10-16 15:25:00,14.42,14.43,14.41,14.42,202600.0,10.5959,10.6033,10.5886,10.5959,202600.0
2013-10-16 15:30:00,14.41,14.42,14.39,14.41,169700.0,10.5886,10.5959,10.5739,10.5886,169700.0
2013-10-16 15:35:00,14.41,14.42,14.4,14.42,135600.0,10.5886,10.5959,10.5812,10.5959,135600.0
2013-10-16 15:40:00,14.42,14.42,14.41,14.41,97400.0,10.5959,10.5959,10.5886,10.5886,97400.0
2013-10-16 15:45:00,14.42,14.43,14.41,14.43,236500.0,10.5959,10.6033,10.5886,10.6033,236500.0
2013-10-16 15:50:00,14.43,14.43,14.4,14.43,381400.0,10.6033,10.6033,10.5812,10.6033,381400.0
2013-10-16 15:55:00,14.43,14.43,14.41,14.41,633200.0,10.6033,10.6033,10.5886,10.5886,633200.0
2013-10-17 09:30:00,14.39,14.44,14.36,14.44,192100.0,10.5739,10.6106,10.5518,10.6106,192100.0
2013-10-17 09:35:00,14.44,14.46,14.41,14.43,134900.0,10.6106,10.6253,10.5886,10.6033,134900.0
2013-10-17 09:40:00,14.44,14.48,14.42,14.45,95000.0,10.6106,10.64,10.5959,10.618,95000.0
2013-10-17 09:45:00,14.46,14.46,14.4,14.41,248200.0,10.6253,10.6253,10.5812,10.5886,248200.0
2013-10-17 09:50:00,14.41,14.43,14.4,14.42,274300.0,10.5886,10.6033,10.5812,10.5959,274300.0
2013-10-17 09:55:00,14.42,14.45,14.42,14.44,56200.0,10.5959,10.618,10.5959,10.6106,56200.0
2013-10-17 10:00:00,14.45,14.5,14.45,14.49,123400.0,10.618,10.6547,10.618,10.6474,123400.0
2013-10-17 10:05:00,14.49,14.51,14.49,14.5,194100.0,10.6474,10.6621,10.6474,10.6547,194100.0
2013-10-17 10:10:00,14.5,14.59,14.5,14.59,339300.0,10.6547,10.7208,10.6547,10.7208,339300.0
2013-10-17 10:15:00,14.58,14.65,14.58,14.62,476300.0,10.7135,10.7649,10.7135,10.7429,476300.0
2013-10-17 10:20:00,14.62,14.65,14.61,14.65,172600.0,10.7429,10.7649,10.7355,10.7649,172600.0
2013-10-17 10:25:00,14.65,14.69,14.65,14.68,397200.0,10.7649,10.7943,10.7649,10.787,397200.0
2013-10-17 10:30:00,14.69,14.73,14.67,14.69,312600.0,10.7943,10.8237,10.7796,10.7943,312600.0
2013-10-17 10:35:00,14.69,14.7,14.65,14.67,123700.0,10.7943,10.8017,10.7649,10.7796,123700.0
2013-10-17 10:40:00,14.67,14.68,14.66,14.67,100100.0,10.7796,10.787,10.7723,10.7796,100100.0
2013-10-17 10:45:00,14.67,14.71,14.66,14.7,206300.0,10.7796,10.809,10.7723,10.8017,206300.0
2013-10-17 10:50:00,14.7,14.75,14.69,14.74,236100.0,10.8017,10.8384,10.7943,10.8311,236100.0
2013-10-17 10:55:00,14.73,14.75,14.72,14.75,146700.0,10.8237,10.8384,10.8164,10.8384,146700.0
2013-10-17 11:00:00,14.75,14.76,14.73,14.76,204400.0,10.8384,10.8458,10.8237,10.8458,204400.0
2013-10-17 11:05:00,14.76,14.81,14.75,14.81,224000.0,10.8458,10.8825,10.8384,10.8825,224000.0
2013-10-17 11:10:00,14.81,14.83,14.77,14.79,456700.0,10.8825,10.8972,10.8531,10.8678,456700.0
2013-10-17 11:15:00,14.79,14.88,14.79,14.88,292000.0,10.8678,10.9339,10.8678,10.9339,292000.0
2013-10-17 11:20:00,14.88,14.89,14.82,14.83,329500.0,10.9339,10.9413,10.8898,10.8972,329500.0
2013-10-17 11:25:00,14.82,14.84,14.8,14.83,209300.0,10.8898,10.9045,10.8751,10.8972,209300.0
2013-10-17 11:30:00,14.83,14.83,14.82,14.83,33000.0,10.8972,10.8972,10.8898,10.8972,33000.0
2013-10-17 11:35:00,14.83,14.83,14.8,14.82,224300.0,10.8972,10.8972,10.8751,10.8898,224300.0
2013-10-17 11:40:00,14.82,14.83,14.8,14.83,126300.0,10.8898,10.8972,10.8751,10.8972,126300.0
2013-10-17 11:45:00,14.83,14.83,14.82,14.83,101800.0,10.8972,10.8972,10.8898,10.8972,101800.0
2013-10-17 11:50:00,14.83,14.83,14.79,14.79,94900.0,10.8972,10.8972,10.8678,10.8678,94900.0
2013-10-17 11:55:00,14.79,14.82,14.79,14.8,164700.0,10.8678,10.8898,10.8678,10.8751,164700.0
2013-10-17 12:00:00,14.79,14.8,14.79,14.79,119500.0,10.8678,10.8751,10.8678,10.8678,119500.0
2013-10-17 12:05:00,14.8,14.8,14.78,14.79,142400.0,10.8751,10.8751,10.8605,10.8678,142400.0
2013-10-17 12:10:00,14.78,14.79,14.78,14.79,39000.0,10.8605,10.8678,10.8605,10.8678,39000.0
2013-10-17 12:15:00,14.79,14.82,14.78,14.8,301300.0,10.8678,10.8898,10.8605,10.8751,301300.0
2013-10-17 12:20:00,14.8,14.8,14.77,14.77,93500.0,10.8751,10.8751,10.8531,10.8531,93500.0
2013-10-17 12:25:00,14.77,14.78,14.77,14.78,14800.0,10.8531,10.8605,10.8531,10.8605,14800.0
2013-10-17 12:30:00,14.78,14.82,14.78,14.82,92600.0,10.8605,10.8898,10.8605,10.8898,92600.0
2013-10-17 12:35:00,14.82,14.83,14.8,14.81,140400.0,10.8898,10.8972,10.8751,10.8825,140400.0
2013-10-17 12:40:00,14.81,14.81,14.79,14.79,26500.0,10.8825,10.8825,10.8678,10.8678,26500.0
2013-10-17 12:45:00,14.79,14.8,14.77,14.77,43300.0,10.8678,10.8751,10.8531,10.8531,43300.0
2013-10-17 12:50:00,14.78,14.82,14.78,14.82,350000.0,10.8605,10.8898,10.8605,10.8898,350000.0
2013-10-17 12:55:00,14.82,14.82,14.79,14.82,187800.0,10.8898,10.8898,10.8678,10.8898,187800.0
2013-10-17 13:00:00,14.82,14.83,14.81,14.83,180400.0,10.8898,10.8972,10.8825,10.8972,180400.0
2013-10-17 13:05:00,14.83,14.84,14.8,14.81,190700.0,10.8972,10.9045,10.8751,10.8825,190700.0
2013-10-17 13:10:00,14.81,14.82,14.77,14.77,95600.0,10.8825,10.8898,10.8531,10.8531,95600.0
2013-10-17 13:15:00,14.77,14.78,14.75,14.76,67800.0,10.8531,10.8605,10.8384,10.8458,67800.0
2013-10-17 13:20:00,14.77,14.77,14.75,14.75,36100.0,10.8531,10.8531,10.8384,10.8384,36100.0
2013-10-17 13:25:00,14.76,14.78,14.76,14.77,108800.0,10.8458,10.8605,10.8458,10.8531,108800.0
2013-10-17 13:30:00,14.77,14.78,14.77,14.78,23100.0,10.8531,10.8605,10.8531,10.8605,23100.0
2013-10-17 13:35:00,14.78,14.8,14.77,14.8,163000.0,10.8605,10.8751,10.8531,10.8751,163000.0
2013-10-17 13:40:00,14.8,14.81,14.79,14.81,36000.0,10.8751,10.8825,10.8678,10.8825,36000.0
2013-10-17 13:45:00,14.81,14.81,14.77,14.78,201800.0,10.8825,10.8825,10.8531,10.8605,201800.0
2013-10-17 13:50:00,14.77,14.78,14.76,14.77,99500.0,10.8531,10.8605,10.8458,10.8531,99500.0
2013-10-17 13:55:00,14.77,14.79,14.77,14.79,139000.0,10.8531,10.8678,10.8531,10.8678,139000.0
2013-10-17 14:00:00,14.78,14.79,14.78,14.79,28200.0,10.8605,10.8678,10.8605,10.8678,28200.0
2013-10-17 14:05:00,14.79,14.79,14.76,14.77,110500.0,10.8678,10.8678,10.8458,10.8531,110500.0
2013-10-17 14:10:00,14.76,14.78,14.76,14.77,197100.0,10.8458,10.8605,10.8458,10.8531,197100.0
2013-10-17 14:15:00,14.76,14.78,14.76,14.77,86100.0,10.8458,10.8605,10.8458,10.8531,86100.0
2013-10-17 14:20:00,14.77,14.79,14.77,14.79,86900.0,10.8531,10.8678,10.8531,10.8678,86900.0
2013-10-17 14:25:00,14.79,14.79,14.74,14.74,190800.0,10.8678,10.8678,10.8311,10.8311,190800.0
2013-10-17 14:30:00,14.74,14.77,14.74,14.77,81300.0,10.8311,10.8531,10.8311,10.8531,81300.0
2013-10-17 14:35:00,14.77,14.77,14.76,14.77,26300.0,10.8531,10.8531,10.8458,10.8531,26300.0
2013-10-17 14:40:00,14.77,14.78,14.77,14.78,57800.0,10.8531,10.8605,10.8531,10.8605,57800.0
2013-10-17 14:45:00,14.78,14.78,14.75,14.77,137000.0,10.8605,10.8605,10.8384,10.8531,137000.0
2013-10-17 14:50:00,14.76,14.78,14.76,14.78,57500.0,10.8458,10.8605,10.8458,10.8605,57500.0
2013-10-17 14:55:00,14.77,14.8,14.77,14.79,71500.0,10.8531,10.8751,10.8531,10.8678,71500.0
2013-10-17 15:00:00,14.8,14.8,14.77,14.77,120300.0,10.8751,10.8751,10.8531,10.8531,120300.0
2013-10-17 15:05:00,14.77,14.8,14.77,14.79,106300.0,10.8531,10.8751,10.8531,10.8678,106300.0
2013-10-17 15:10:00,14.8,14.82,14.79,14.81,167300.0,10.8751,10.8898,10.8678,10.8825,167300.0
2013-10-17 15:15:00,14.81,14.82,14.79,14.79,86300.0,10.8825,10.8898,10.8678,10.8678,86300.0
2013-10-17 15:20:00,14.8,14.82,14.79,14.8,181300.0,10.8751,10.8898,10.8678,10.8751,181300.0
2013-10-17 15:25:00,14.8,14.82,14.79,14.82,410700.0,10.8751,10.8898,10.8678,10.8898,410700.0
2013-10-17 15:30:00,14.82,14.85,14.81,14.85,438400.0,10.8898,10.9119,10.8825,10.9119,438400.0
2013-10-17 15:35:00,14.85,14.85,14.83,14.84,221800.0,10.9119,10.9119,10.8972,10.9045,221800.0
2013-10-17 15:40:00,14.83,14.85,14.81,14.82,444600.0,10.8972,10.9119,10.8825,10.8898,444600.0
2013-10-17 15:45:00,14.81,14.84,14.81,14.83,399900.0,10.8825,10.9045,10.8825,10.8972,399900.0
2013-10-17 15:50:00,14.83,14.84,14.82,14.83,256100.0,10.8972,10.9045,10.8898,10.8972,256100.0
2013-10-17 15:55:00,14.82,14.85,14.82,14.84,626800.0,10.8898,10.9119,10.8898,10.9045,626800.0
2013-10-18 09:30:00,14.94,14.99,14.9,14.95,962700.0,10.978,11.0148,10.9486,10.9854,962700.0
2013-10-18 09:35:00,14.95,14.96,14.83,14.84,288000.0,10.9854,10.9927,10.8972,10.9045,288000.0
2013-10-18 09:40:00,14.83,14.9,14.83,14.88,177900.0,10.8972,10.9486,10.8972,10.9339,177900.0
2013-10-18 09:45:00,14.89,14.91,14.85,14.87,88400.0,10.9413,10.956,10.9119,10.9266,88400.0
2013-10-18 09:50:00,14.86,14.91,14.86,14.91,109000.0,10.9192,10.956,10.9192,10.956,109000.0
2013-10-18 09:55:00,14.91,14.93,14.89,14.91,197600.0,10.956,10.9707,10.9413,10.956,197600.0
2013-10-18 10:00:00,14.91,14.93,14.9,14.91,124100.0,10.956,10.9707,10.9486,10.956,124100.0
2013-10-18 10:05:00,14.9,14.94,14.89,14.94,165900.0,10.9486,10.978,10.9413,10.978,165900.0
2013-10-18 10:10:00,14.94,14.94,14.86,14.87,129300.0,10.978,10.978,10.9192,10.9266,129300.0
2013-10-18 10:15:00,14.86,14.9,14.86,14.88,178900.0,10.9192,10.9486,10.9192,10.9339,178900.0
2013-10-18 10:20:00,14.89,14.91,14.88,14.91,81600.0,10.9413,10.956,10.9339,10.956,81600.0
2013-10-18 10:25:00,14.91,14.93,14.88,14.88,130400.0,10.956,10.9707,10.9339,10.9339,130400.0
2013-10-18 10:30:00,14.88,14.9,14.88,14.89,85000.0,10.9339,10.9486,10.9339,10.9413,85000.0
2013-10-18 10:35:00,14.89,14.9,14.88,14.89,152400.0,10.9413,10.9486,10.9339,10.9413,152400.0
2013-10-18 10:40:00,14.9,14.91,14.89,14.91,82600.0,10.9486,10.956,10.9413,10.956,82600.0
2013-10-18 10:45:00,14.91,14.93,14.9,14.9,107500.0,10.956,10.9707,10.9486,10.9486,107500.0
2013-10-18 10:50:00,14.91,14.91,14.88,14.91,94700.0,10.956,10.956,10.9339,10.956,94700.0
2013-10-18 10:55:00,14.91,14.91,14.89,14.9,97000.0,10.956,10.956,10.9413,10.9486,97000.0
2013-10-18 11:00:00,14.89,14.91,14.84,14.85,731600.0,10.9413,10.956,10.9045,10.9119,731600.0
2013-10-18 11:05:00,14.84,14.87,14.84,14.85,104600.0,10.9045,10.9266,10.9045,10.9119,104600.0
2013-10-18 11:10:00,14.86,14.88,14.86,14.86,150600.0,10.9192,10.9339,10.9192,10.9192,150600.0
2013-10-18 11:15:00,14.86,14.88,14.86,14.87,110800.0,10.9192,10.9339,10.9192,10.9266,110800.0
2013-10-18 11:20:00,14.88,14.88,14.86,14.87,79600.0,10.9339,10.9339,10.9192,10.9266,79600.0
2013-10-18 11:25:00,14.86,14.87,14.86,14.87,59500.0,10.9192,10.9266,10.9192,10.9266,59500.0
2013-10-18 11:30:00,14.87,14.9,14.86,14.9,73900.0,10.9266,10.9486,10.9192,10.9486,73900.0
2013-10-18 11:35:00,14.89,14.92,14.89,14.9,165400.0,10.9413,10.9633,10.9413,10.9486,165400.0
2013-10-18 11:40:00,14.9,14.9,14.89,14.9,23400.0,10.9486,10.9486,10.9413,10.9486,23400.0
2013-10-18 11:45:00,14.9,14.91,14.89,14.91,56300.0,10.9486,10.956,10.9413,10.956,56300.0
2013-10-18 11:50:00,14.91,14.93,14.91,14.93,78200.0,10.956,10.9707,10.956,10.9707,78200.0
2013-10-18 11:55:00,14.93,14.94,14.92,14.94,82700.0,10.9707,10.978,10.9633,10.978,82700.0
2013-10-18 12:00:00,14.94,14.95,14.93,14.95,81500.0,10.978,10.9854,10.9707,10.9854,81500.0
2013-10-18 12:05:00,14.95,14.96,14.94,14.96,61900.0,10.9854,10.9927,10.978,10.9927,61900.0
2013-10-18 12:10:00,14.96,14.97,14.95,14.96,132700.0,10.9927,11.0001,10.9854,10.9927,132700.0
2013-10-18 12:15:00,14.96,14.96,14.95,14.96,47700.0,10.9927,10.9927,10.9854,10.9927,47700.0
2013-10-18 12:20:00,14.96,14.97,14.95,14.97,57300.0,10.9927,11.0001,10.9854,11.0001,57300.0
2013-10-18 12:25:00,14.97,14.97,14.96,14.97,48600.0,11.0001,11.0001,10.9927,11.0001,48600.0
2013-10-18 12:30:00,14.96,14.98,14.96,14.98,61000.0,10.9927,11.0074,10.9927,11.0074,61000.0
2013-10-18 12:35:00,14.98,14.99,14.97,14.98,168700.0,11.0074,11.0148,11.0001,11.0074,168700.0
2013-10-18 12:40:00,14.98,14.99,14.97,14.98,100400.0,11.0074,11.0148,11.0001,11.0074,100400.0
2013-10-18 12:45:00,14.98,14.99,14.97,14.99,80500.0,11.0074,11.0148,11.0001,11.0148,80500.0
2013-10-18 12:50:00,14.99,14.99,14.98,14.99,34400.0,11.0148,11.0148,11.0074,11.0148,34400.0
2013-10-18 12:55:00,14.99,14.99,14.95,14.96,177600.0,11.0148,11.0148,10.9854,10.9927,177600.0
2013-10-18 13:00:00,14.95,14.96,14.94,14.96,76100.0,10.9854,10.9927,10.978,10.9927,76100.0
2013-10-18 13:05:00,14.96,14.99,14.96,14.99,77800.0,10.9927,11.0148,10.9927,11.0148,77800.0
2013-10-18 13:10:00,14.99,14.99,14.98,14.99,21000.0,11.0148,11.0148,11.0074,11.0148,21000.0
2013-10-18 13:15:00,14.99,14.99,14.98,14.98,24900.0,11.0148,11.0148,11.0074,11.0074,24900.0
2013-10-18 13:20:00,14.99,14.99,14.98,14.98,51400.0,11.0148,11.0148,11.0074,11.0074,51400.0
2013-10-18 13:25:00,14.99,14.99,14.98,14.99,51800.0,11.0148,11.0148,11.0074,11.0148,51800.0
2013-10-18 13:30:00,14.99,14.99,14.97,14.98,85100.0,11.0148,11.0148,11.0001,11.0074,85100.0
2013-10-18 13:35:00,14.98,15.0,14.98,14.99,163100.0,11.0074,11.0221,11.0074,11.0148,163100.0
2013-10-18 13:40:00,15.0,15.0,14.98,15.0,126500.0,11.0221,11.0221,11.0074,11.0221,126500.0
2013-10-18 13:45:00,14.99,15.0,14.98,14.99,61600.0,11.0148,11.0221,11.0074,11.0148,61600.0
2013-10-18 13:50:00,14.99,15.01,14.98,15.0,330500.0,11.0148,11.0295,11.0074,11.0221,330500.0
2013-10-18 13:55:00,15.0,15.0,14.99,14.99,38200.0,11.0221,11.0221,11.0148,11.0148,38200.0
2013-10-18 14:00:00,15.0,15.02,14.99,15.02,155700.0,11.0221,11.0368,11.0148,11.0368,155700.0
2013-10-18 14:05:00,15.02,15.02,15.01,15.02,59900.0,11.0368,11.0368,11.0295,11.0368,59900.0
2013-10-18 14:10:00,15.02,15.02,15.01,15.02,76900.0,11.0368,11.0368,11.0295,11.0368,76900.0
2013-10-18 14:15:00,15.02,15.03,15.01,15.03,125200.0,11.0368,11.0442,11.0295,11.0442,125200.0
2013-10-18 14:20:00,15.03,15.03,14.99,15.0,213500.0,11.0442,11.0442,11.0148,11.0221,213500.0
2013-10-18 14:25:00,15.0,15.01,14.99,15.01,61200.0,11.0221,11.0295,11.0148,11.0295,61200.0
2013-10-18 14:30:00,15.01,15.02,14.98,15.0,343200.0,11.0295,11.0368,11.0074,11.0221,343200.0
2013-10-18 14:35:00,15.0,15.02,14.99,15.01,154900.0,11.0221,11.0368,11.0148,11.0295,154900.0
2013-10-18 14:40:00,15.02,15.03,15.01,15.01,116600.0,11.0368,11.0442,11.0295,11.0295,116600.0
2013-10-18 14:45:00,15.01,15.02,15.0,15.01,192000.0,11.0295,11.0368,11.0221,11.0295,192000.0
2013-10-18 14:50:00,15.02,15.02,15.0,15.02,174300.0,11.0368,11.0368,11.0221,11.0368,174300.0
2013-10-18 14:55:00,15.01,15.03,15.01,15.03,242600.0,11.0295,11.0442,11.0295,11.0442,242600.0
2013-10-18 15:00:00,15.03,15.03,15.0,15.01,242200.0,11.0442,11.0442,11.0221,11.0295,242200.0
2013-10-18 15:05:00,15.01,15.02,15.01,15.02,160100.0,11.0295,11.0368,11.0295,11.0368,160100.0
2013-10-18 15:10:00,15.01,15.02,15.01,15.01,202000.0,11.0295,11.0368,11.0295,11.0295,202000.0
2013-10-18 15:15:00,15.01,15.03,14.97,14.98,1120600.0,11.0295,11.0442,11.0001,11.0074,1120600.0
2013-10-18 15:20:00,14.98,15.0,14.97,15.0,186400.0,11.0074,11.0221,11.0001,11.0221,186400.0
2013-10-18 15:25:00,15.0,15.01,15.0,15.01,100000.0,11.0221,11.0295,11.0221,11.0295,100000.0
2013-10-18 15:30:00,15.01,15.04,14.99,15.0,288300.0,11.0295,11.0515,11.0148,11.0221,288300.0
2013-10-18 15:35:00,15.0,15.0,14.99,14.99,100200.0,11.0221,11.0221,11.0148,11.0148,100200.0
2013-10-18 15:40:00,14.99,15.0,14.97,14.97,197400.0,11.0148,11.0221,11.0001,11.0001,197400.0
2013-10-18 15:45:00,14.97,15.0,14.96,15.0,621400.0,11.0001,11.0221,10.9927,11.0221,621400.0
2013-10-18 15:50:00,15.0,15.03,14.99,15.02,432600.0,11.0221,11.0442,11.0148,11.0368,432600.0
2013-10-18 15:55:00,15.02,15.02,14.99,15.01,1054500.0,11.0368,11.0368,11.0148,11.0295,1054500.0
2013-10-21 09:30:00,15.02,15.04,14.99,15.04,314800.0,11.0368,11.0515,11.0148,11.0515,314800.0
2013-10-21 09:35:00,15.04,15.08,15.03,15.04,209000.0,11.0515,11.0809,11.0442,11.0515,209000.0
2013-10-21 09:40:00,15.04,15.04,15.01,15.03,136300.0,11.0515,11.0515,11.0295,11.0442,136300.0
2013-10-21 09:45:00,15.03,15.08,15.02,15.08,141200.0,11.0442,11.0809,11.0368,11.0809,141200.0
2013-10-21 09:50:00,15.08,15.1,15.07,15.08,113000.0,11.0809,11.0956,11.0735,11.0809,113000.0
2013-10-21 09:55:00,15.07,15.1,15.07,15.09,110300.0,11.0735,11.0956,11.0735,11.0882,110300.0
2013-10-21 10:00:00,15.09,15.12,15.07,15.12,104500.0,11.0882,11.1103,11.0735,11.1103,104500.0
2013-10-21 10:05:00,15.12,15.13,15.1,15.1,167000.0,11.1103,11.1176,11.0956,11.0956,167000.0
2013-10-21 10:10:00,15.1,15.11,15.07,15.08,221900.0,11.0956,11.1029,11.0735,11.0809,221900.0
2013-10-21 10:15:00,15.09,15.09,15.06,15.08,161800.0,11.0882,11.0882,11.0662,11.0809,161800.0
2013-10-21 10:20:00,15.07,15.08,15.04,15.04,90900.0,11.0735,11.0809,11.0515,11.0515,90900.0
2013-10-21 10:25:00,15.04,15.07,15.04,15.04,107700.0,11.0515,11.0735,11.0515,11.0515,107700.0
2013-10-21 10:30:00,15.04,15.06,15.03,15.05,104200.0,11.0515,11.0662,11.0442,11.0588,104200.0
2013-10-21 10:35:00,15.04,15.06,15.04,15.06,59400.0,11.0515,11.0662,11.0515,11.0662,59400.0
2013-10-21 10:40:00,15.06,15.06,15.04,15.05,69800.0,11.0662,11.0662,11.0515,11.0588,69800.0
2013-10-21 10:45:00,15.05,15.08,15.04,15.04,106500.0,11.0588,11.0809,11.0515,11.0515,106500.0
2013-10-21 10:50:00,15.04,15.06,15.04,15.04,72200.0,11.0515,11.0662,11.0515,11.0515,72200.0
2013-10-21 10:55:00,15.05,15.09,15.04,15.06,143200.0,11.0588,11.0882,11.0515,11.0662,143200.0
2013-10-21 11:00:00,15.06,15.08,15.05,15.08,54900.0,11.0662,11.0809,11.0588,11.0809,54900.0
2013-10-21 11:05:00,15.08,15.09,15.06,15.08,110700.0,11.0809,11.0882,11.0662,11.0809,110700.0
2013-10-21 11:10:00,15.08,15.1,15.07,15.1,67400.0,11.0809,11.0956,11.0735,11.0956,67400.0
2013-10-21 11:15:00,15.1,15.11,15.1,15.11,54900.0,11.0956,11.1029,11.0956,11.1029,54900.0
2013-10-21 11:20:00,15.11,15.12,15.06,15.06,189300.0,11.1029,11.1103,11.0662,11.0662,189300.0
2013-10-21 11:25:00,15.06,15.08,15.06,15.08,45400.0,11.0662,11.0809,11.0662,11.0809,45400.0
2013-10-21 11:30:00,15.08,15.09,15.07,15.09,89400.0,11.0809,11.0882,11.0735,11.0882,89400.0
2013-10-21 11:35:00,15.09,15.1,15.08,15.08,59600.0,11.0882,11.0956,11.0809,11.0809,59600.0
2013-10-21 11:40:00,15.08,15.09,15.07,15.09,31400.0,11.0809,11.0882,11.0735,11.0882,31400.0
2013-10-21 11:45:00,15.09,15.1,15.07,15.08,68800.0,11.0882,11.0956,11.0735,11.0809,68800.0
2013-10-21 11:50:00,15.08,15.09,15.07,15.07,59800.0,11.0809,11.0882,11.0735,11.0735,59800.0
2013-10-21 11:55:00,15.08,15.1,15.07,15.1,41800.0,11.0809,11.0956,11.0735,11.0956,41800.0
2013-10-21 12:00:00,15.1,15.11,15.09,15.11,83200.0,11.0956,11.1029,11.0882,11.1029,83200.0
2013-10-21 12:05:00,15.11,15.13,15.11,15.11,134500.0,11.1029,11.1176,11.1029,11.1029,134500.0
2013-10-21 12:10:00,15.11,15.12,15.11,15.12,88200.0,11.1029,11.1103,11.1029,11.1103,88200.0
2013-10-21 12:15:00,15.11,15.13,15.11,15.13,53600.0,11.1029,11.1176,11.1029,11.1176,53600.0
2013-10-21 12:20:00,15.13,15.13,15.12,15.13,35500.0,11.1176,11.1176,11.1103,11.1176,35500.0
2013-10-21 12:25:00,15.13,15.13,15.12,15.13,31800.0,11.1176,11.1176,11.1103,11.1176,31800.0
2013-10-21 12:30:00,15.13,15.13,15.1,15.1,58300.0,11.1176,11.1176,11.0956,11.0956,58300.0
2013-10-21 12:35:00,15.1,15.11,15.1,15.11,24600.0,11.0956,11.1029,11.0956,11.1029,24600.0
2013-10-21 12:40:00,15.11,15.11,15.09,15.11,72000.0,11.1029,11.1029,11.0882,11.1029,72000.0
2013-10-21 12:45:00,15.11,15.11,15.1,15.11,17800.0,11.1029,11.1029,11.0956,11.1029,17800.0
2013-10-21 12:50:00,15.1,15.11,15.1,15.11,35300.0,11.0956,11.1029,11.0956,11.1029,35300.0
2013-10-21 12:55:00,15.11,15.12,15.1,15.12,69400.0,11.1029,11.1103,11.0956,11.1103,69400.0
2013-10-21 13:00:00,15.11,15.12,15.1,15.1,48700.0,11.1029,11.1103,11.0956,11.0956,48700.0
2013-10-21 13:05:00,15.11,15.12,15.1,15.11,36600.0,11.1029,11.1103,11.0956,11.1029,36600.0
2013-10-21 13:10:00,15.12,15.12,15.11,15.12,24100.0,11.1103,11.1103,11.1029,11.1103,24100.0
2013-10-21 13:15:00,15.11,15.13,15.11,15.12,91200.0,11.1029,11.1176,11.1029,11.1103,91200.0
2013-10-21 13:20:00,15.12,15.12,15.09,15.09,50900.0,11.1103,11.1103,11.0882,11.0882,50900.0
2013-10-21 13:25:00,15.1,15.1,15.08,15.1,60700.0,11.0956,11.0956,11.0809,11.0956,60700.0
2013-10-21 13:30:00,15.1,15.11,15.09,15.1,31700.0,11.0956,11.1029,11.0882,11.0956,31700.0
2013-10-21 13:35:00,15.11,15.11,15.09,15.1,30900.0,11.1029,11.1029,11.0882,11.0956,30900.0
2013-10-21 13:40:00,15.1,15.1,15.08,15.09,42700.0,11.0956,11.0956,11.0809,11.0882,42700.0
2013-10-21 13:45:00,15.08,15.09,15.08,15.08,14600.0,11.0809,11.0882,11.0809,11.0809,14600.0
2013-10-21 13:50:00,15.09,15.1,15.08,15.09,66100.0,11.0882,11.0956,11.0809,11.0882,66100.0
2013-10-21 13:55:00,15.1,15.1,15.09,15.1,29700.0,11.0956,11.0956,11.0882,11.0956,29700.0
2013-10-21 14:00:00,15.1,15.1,15.06,15.06,121600.0,11.0956,11.0956,11.0662,11.0662,121600.0
2013-10-21 14:05:00,15.06,15.07,15.06,15.07,17300.0,11.0662,11.0735,11.0662,11.0735,17300.0
2013-10-21 14:10:00,15.07,15.07,15.04,15.06,111700.0,11.0735,11.0735,11.0515,11.0662,111700.0
2013-10-21 14:15:00,15.06,15.07,15.05,15.06,70400.0,11.0662,11.0735,11.0588,11.0662,70400.0
2013-10-21 14:20:00,15.07,15.07,15.03,15.04,216000.0,11.0735,11.0735,11.0442,11.0515,216000.0
2013-10-21 14:25:00,15.04,15.04,15.02,15.02,112400.0,11.0515,11.0515,11.0368,11.0368,112400.0
2013-10-21 14:30:00,15.03,15.04,15.02,15.04,47700.0,11.0442,11.0515,11.0368,11.0515,47700.0
2013-10-21 14:35:00,15.04,15.05,15.03,15.04,79700.0,11.0515,11.0588,11.0442,11.0515,79700.0
2013-10-21 14:40:00,15.04,15.05,15.03,15.04,41500.0,11.0515,11.0588,11.0442,11.0515,41500.0
2013-10-21 14:45:00,15.03,15.05,15.03,15.05,35400.0,11.0442,11.0588,11.0442,11.0588,35400.0
2013-10-21 14:50:00,15.04,15.05,15.03,15.04,71900.0,11.0515,11.0588,11.0442,11.0515,71900.0
2013-10-21 14:55:00,15.04,15.05,15.01,15.03,156500.0,11.0515,11.0588,11.0295,11.0442,156500.0
2013-10-21 15:00:00,15.03,15.05,15.02,15.05,86200.0,11.0442,11.0588,11.0368,11.0588,86200.0
2013-10-21 15:05:00,15.05,15.06,15.04,15.06,138300.0,11.0588,11.0662,11.0515,11.0662,138300.0
2013-10-21 15:10:00,15.06,15.07,15.05,15.07,61700.0,11.0662,11.0735,11.0588,11.0735,61700.0
2013-10-21 15:15:00,15.07,15.08,15.05,15.07,135200.0,11.0735,11.0809,11.0588,11.0735,135200.0
2013-10-21 15:20:00,15.07,15.07,15.06,15.06,79200.0,11.0735,11.0735,11.0662,11.0662,79200.0
2013-10-21 15:25:00,15.06,15.08,15.06,15.06,152400.0,11.0662,11.0809,11.0662,11.0662,152400.0
2013-10-21 15:30:00,15.07,15.07,15.04,15.04,72900.0,11.0735,11.0735,11.0515,11.0515,72900.0
2013-10-21 15:35:00,15.05,15.05,15.03,15.05,106300.0,11.0588,11.0588,11.0442,11.0588,106300.0
2013-10-21 15:40:00,15.05,15.06,15.04,15.05,205800.0,11.0588,11.0662,11.0515,11.0588,205800.0
2013-10-21 15:45:00,15.05,15.08,15.05,15.08,142400.0,11.0588,11.0809,11.0588,11.0809,142400.0
2013-10-21 15:50:00,15.08,15.08,15.05,15.07,224300.0,11.0809,11.0809,11.0588,11.0735,224300.0
2013-10-21 15:55:00,15.07,15.09,15.07,15.09,578800.0,11.0735,11.0882,11.0735,11.0882,578800.0
2013-10-22 09:30:00,15.18,15.24,15.17,15.24,327500.0,11.1544,11.1985,11.147,11.1985,327500.0
2013-10-22 09:35:00,15.24,15.27,15.21,15.26,215600.0,11.1985,11.2205,11.1764,11.2132,215600.0
2013-10-22 09:40:00,15.26,15.29,15.25,15.27,204600.0,11.2132,11.2352,11.2058,11.2205,204600.0
2013-10-22 09:45:00,15.28,15.34,15.27,15.29,324600.0,11.2279,11.2719,11.2205,11.2352,324600.0
2013-10-22 09:50:00,15.3,15.33,15.29,15.29,259300.0,11.2426,11.2646,11.2352,11.2352,259300.0
2013-10-22 09:55:00,15.29,15.29,15.23,15.25,229700.0,11.2352,11.2352,11.1911,11.2058,229700.0
2013-10-22 10:00:00,15.25,15.33,15.24,15.32,289500.0,11.2058,11.2646,11.1985,11.2572,289500.0
2013-10-22 10:05:00,15.33,15.36,15.32,15.36,258300.0,11.2646,11.2866,11.2572,11.2866,258300.0
2013-10-22 10:10:00,15.36,15.38,15.34,15.37,174100.0,11.2866,11.3013,11.2719,11.294,174100.0
2013-10-22 10:15:00,15.38,15.42,15.37,15.39,312100.0,11.3013,11.3307,11.294,11.3087,312100.0
2013-10-22 10:20:00,15.39,15.44,15.38,15.39,301500.0,11.3087,11.3454,11.3013,11.3087,301500.0
2013-10-22 10:25:00,15.39,15.4,15.36,15.4,262500.0,11.3087,11.316,11.2866,11.316,262500.0
2013-10-22 10:30:00,15.4,15.42,15.39,15.42,376700.0,11.316,11.3307,11.3087,11.3307,376700.0
2013-10-22 10:35:00,15.41,15.46,15.41,15.46,241800.0,11.3234,11.3601,11.3234,11.3601,241800.0
2013-10-22 10:40:00,15.46,15.48,15.45,15.47,552100.0,11.3601,11.3748,11.3528,11.3675,552100.0
2013-10-22 10:45:00,15.47,15.47,15.34,15.34,931300.0,11.3675,11.3675,11.2719,11.2719,931300.0
2013-10-22 10:50:00,15.34,15.35,15.24,15.27,415000.0,11.2719,11.2793,11.1985,11.2205,415000.0
2013-10-22 10:55:00,15.27,15.3,15.24,15.3,361800.0,11.2205,11.2426,11.1985,11.2426,361800.0
2013-10-22 11:00:00,15.3,15.32,15.29,15.31,147100.0,11.2426,11.2572,11.2352,11.2499,147100.0
2013-10-22 11:05:00,15.31,15.34,15.3,15.32,194200.0,11.2499,11.2719,11.2426,11.2572,194200.0
2013-10-22 11:10:00,15.33,15.34,15.28,15.29,122400.0,11.2646,11.2719,11.2279,11.2352,122400.0
2013-10-22 11:15:00,15.29,15.29,15.26,15.29,136000.0,11.2352,11.2352,11.2132,11.2352,136000.0
2013-10-22 11:20:00,15.29,15.29,15.23,15.25,98700.0,11.2352,11.2352,11.1911,11.2058,98700.0
2013-10-22 11:25:00,15.25,15.27,15.22,15.25,89000.0,11.2058,11.2205,11.1838,11.2058,89000.0
2013-10-22 11:30:00,15.26,15.27,15.23,15.24,155800.0,11.2132,11.2205,11.1911,11.1985,155800.0
2013-10-22 11:35:00,15.24,15.3,15.23,15.28,902000.0,11.1985,11.2426,11.1911,11.2279,902000.0
2013-10-22 11:40:00,15.28,15.3,15.26,15.27,328100.0,11.2279,11.2426,11.2132,11.2205,328100.0
2013-10-22 11:45:00,15.27,15.29,15.26,15.29,89200.0,11.2205,11.2352,11.2132,11.2352,89200.0
2013-10-22 11:50:00,15.29,15.34,15.29,15.34,149600.0,11.2352,11.2719,11.2352,11.2719,149600.0
2013-10-22 11:55:00,15.34,15.35,15.31,15.34,118000.0,11.2719,11.2793,11.2499,11.2719,118000.0
2013-10-22 12:00:00,15.33,15.34,15.3,15.31,54900.0,11.2646,11.2719,11.2426,11.2499,54900.0
2013-10-22 12:05:00,15.31,15.32,15.3,15.32,38900.0,11.2499,11.2572,11.2426,11.2572,38900.0
2013-10-22 12:10:00,15.32,15.32,15.29,15.3,43200.0,11.2572,11.2572,11.2352,11.2426,43200.0
2013-10-22 12:15:00,15.3,15.3,15.28,15.28,56700.0,11.2426,11.2426,11.2279,11.2279,56700.0
2013-10-22 12:20:00,15.28,15.29,15.27,15.28,62800.0,11.2279,11.2352,11.2205,11.2279,62800.0
2013-10-22 12:25:00,15.28,15.29,15.27,15.27,86900.0,11.2279,11.2352,11.2205,11.2205,86900.0
2013-10-22 12:30:00,15.27,15.27,15.24,15.25,104400.0,11.2205,11.2205,11.1985,11.2058,104400.0
2013-10-22 12:35:00,15.25,15.25,15.24,15.25,28300.0,11.2058,11.2058,11.1985,11.2058,28300.0
2013-10-22 12:40:00,15.24,15.27,15.24,15.27,63800.0,11.1985,11.2205,11.1985,11.2205,63800.0
2013-10-22 12:45:00,15.27,15.28,15.26,15.28,57200.0,11.2205,11.2279,11.2132,11.2279,57200.0
2013-10-22 12:50:00,15.28,15.29,15.27,15.28,71100.0,11.2279,11.2352,11.2205,11.2279,71100.0
2013-10-22 12:55:00,15.28,15.28,15.26,15.26,61200.0,11.2279,11.2279,11.2132,11.2132,61200.0
2013-10-22 13:00:00,15.27,15.3,15.26,15.29,79900.0,11.2205,11.2426,11.2132,11.2352,79900.0
2013-10-22 13:05:00,15.3,15.33,15.29,15.31,196200.0,11.2426,11.2646,11.2352,11.2499,196200.0
2013-10-22 13:10:00,15.31,15.31,15.29,15.3,82500.0,11.2499,11.2499,11.2352,11.2426,82500.0
2013-10-22 13:15:00,15.3,15.32,15.3,15.32,58900.0,11.2426,11.2572,11.2426,11.2572,58900.0
2013-10-22 13:20:00,15.32,15.32,15.3,15.3,55800.0,11.2572,11.2572,11.2426,11.2426,55800.0
2013-10-22 13:25:00,15.31,15.33,15.3,15.31,122300.0,11.2499,11.2646,11.2426,11.2499,122300.0
2013-10-22 13:30:00,15.31,15.32,15.29,15.31,70600.0,11.2499,11.2572,11.2352,11.2499,70600.0
2013-10-22 13:35:00,15.32,15.33,15.32,15.32,62700.0,11.2572,11.2646,11.2572,11.2572,62700.0
2013-10-22 13:40:00,15.32,15.33,15.31,15.33,38800.0,11.2572,11.2646,11.2499,11.2646,38800.0
2013-10-22 13:45:00,15.33,15.37,15.33,15.37,209800.0,11.2646,11.294,11.2646,11.294,209800.0
2013-10-22 13:50:00,15.37,15.39,15.36,15.37,259900.0,11.294,11.3087,11.2866,11.294,259900.0
2013-10-22 13:55:00,15.37,15.37,15.33,15.35,77700.0,11.294,11.294,11.2646,11.2793,77700.0
2013-10-22 14:00:00,15.35,15.37,15.34,15.36,56500.0,11.2793,11.294,11.2719,11.2866,56500.0
2013-10-22 14:05:00,15.37,15.37,15.35,15.37,67100.0,11.294,11.294,11.2793,11.294,67100.0
2013-10-22 14:10:00,15.37,15.4,15.36,15.37,169700.0,11.294,11.316,11.2866,11.294,169700.0
2013-10-22 14:15:00,15.36,15.37,15.34,15.34,66100.0,11.2866,11.294,11.2719,11.2719,66100.0
2013-10-22 14:20:00,15.35,15.35,15.31,15.33,134700.0,11.2793,11.2793,11.2499,11.2646,134700.0
2013-10-22 14:25:00,15.33,15.34,15.31,15.33,61300.0,11.2646,11.2719,11.2499,11.2646,61300.0
2013-10-22 14:30:00,15.33,15.36,15.33,15.36,117000.0,11.2646,11.2866,11.2646,11.2866,117000.0
2013-10-22 14:35:00,15.36,15.36,15.33,15.35,119600.0,11.2866,11.2866,11.2646,11.2793,119600.0
2013-10-22 14:40:00,15.35,15.36,15.33,15.35,109300.0,11.2793,11.2866,11.2646,11.2793,109300.0
2013-10-22 14:45:00,15.35,15.38,15.35,15.37,76200.0,11.2793,11.3013,11.2793,11.294,76200.0
2013-10-22 14:50:00,15.37,15.38,15.35,15.38,165000.0,11.294,11.3013,11.2793,11.3013,165000.0
2013-10-22 14:55:00,15.38,15.38,15.35,15.36,73600.0,11.3013,11.3013,11.2793,11.2866,73600.0
2013-10-22 15:00:00,15.35,15.38,15.35,15.38,66000.0,11.2793,11.3013,11.2793,11.3013,66000.0
2013-10-22 15:05:00,15.38,15.38,15.37,15.38,33800.0,11.3013,11.3013,11.294,11.3013,33800.0
2013-10-22 15:10:00,15.38,15.4,15.38,15.38,154300.0,11.3013,11.316,11.3013,11.3013,154300.0
2013-10-22 15:15:00,15.38,15.39,15.36,15.37,107800.0,11.3013,11.3087,11.2866,11.294,107800.0
2013-10-22 15:20:00,15.37,15.39,15.36,15.39,85500.0,11.294,11.3087,11.2866,11.3087,85500.0
2013-10-22 15:25:00,15.39,15.39,15.37,15.39,178200.0,11.3087,11.3087,11.294,11.3087,178200.0
2013-10-22 15:30:00,15.39,15.39,15.36,15.37,164100.0,11.3087,11.3087,11.2866,11.294,164100.0
2013-10-22 15:35:00,15.37,15.38,15.36,15.38,96600.0,11.294,11.3013,11.2866,11.3013,96600.0
2013-10-22 15:40:00,15.38,15.38,15.37,15.38,129300.0,11.3013,11.3013,11.294,11.3013,129300.0
2013-10-22 15:45:00,15.38,15.38,15.35,15.37,306400.0,11.3013,11.3013,11.2793,11.294,306400.0
2013-10-22 15:50:00,15.37,15.39,15.36,15.38,556500.0,11.294,11.3087,11.2866,11.3013,556500.0
2013-10-22 15:55:00,15.39,15.39,15.35,15.36,852700.0,11.3087,11.3087,11.2793,11.2866,852700.0
2013-10-23 09:30:00,18.05,18.07,17.6,17.66,5171600.0,13.2633,13.278,12.9326,12.9767,5171600.0
2013-10-23 09:35:00,17.66,17.69,17.44,17.48,3166000.0,12.9767,12.9987,12.815,12.8444,3166000.0
2013-10-23 09:40:00,17.48,17.77,17.47,17.72,3176800.0,12.8444,13.0575,12.8371,13.0208,3176800.0
2013-10-23 09:45:00,17.71,17.73,17.51,17.65,1445100.0,13.0134,13.0281,12.8665,12.9693,1445100.0
2013-10-23 09:50:00,17.64,17.69,17.5,17.5,1197500.0,12.962,12.9987,12.8591,12.8591,1197500.0
2013-10-23 09:55:00,17.51,17.54,17.39,17.43,1488300.0,12.8665,12.8885,12.7783,12.8077,1488300.0
2013-10-23 10:00:00,17.43,17.56,17.4,17.44,1963800.0,12.8077,12.9032,12.7856,12.815,1963800.0
2013-10-23 10:05:00,17.43,17.46,17.28,17.4,1565500.0,12.8077,12.8297,12.6975,12.7856,1565500.0
2013-10-23 10:10:00,17.4,17.5,17.4,17.46,1253800.0,12.7856,12.8591,12.7856,12.8297,1253800.0
2013-10-23 10:15:00,17.46,17.47,17.3,17.32,990700.0,12.8297,12.8371,12.7122,12.7269,990700.0
2013-10-23 10:20:00,17.31,17.32,17.19,17.24,1618200.0,12.7195,12.7269,12.6313,12.6681,1618200.0
2013-10-23 10:25:00,17.25,17.33,17.22,17.24,896100.0,12.6754,12.7342,12.6534,12.6681,896100.0
2013-10-23 10:30:00,17.24,17.28,17.12,17.15,796700.0,12.6681,12.6975,12.5799,12.6019,796700.0
2013-10-23 10:35:00,17.15,17.16,17.06,17.09,936700.0,12.6019,12.6093,12.5358,12.5579,936700.0
2013-10-23 10:40:00,17.09,17.2,17.08,17.16,1423600.0,12.5579,12.6387,12.5505,12.6093,1423600.0
2013-10-23 10:45:00,17.17,17.17,17.06,17.06,848200.0,12.6166,12.6166,12.5358,12.5358,848200.0
2013-10-23 10:50:00,17.06,17.07,16.86,16.9,1442300.0,12.5358,12.5432,12.3889,12.4182,1442300.0
2013-10-23 10:55:00,16.9,17.05,16.84,17.05,1141300.0,12.4182,12.5285,12.3742,12.5285,1141300.0
2013-10-23 11:00:00,17.05,17.14,17.02,17.05,1057400.0,12.5285,12.5946,12.5064,12.5285,1057400.0
2013-10-23 11:05:00,17.06,17.06,16.96,16.97,624600.0,12.5358,12.5358,12.4623,12.4697,624600.0
2013-10-23 11:10:00,16.97,16.98,16.86,16.86,815400.0,12.4697,12.477,12.3889,12.3889,815400.0
2013-10-23 11:15:00,16.85,16.95,16.74,16.81,1240000.0,12.3815,12.455,12.3007,12.3521,1240000.0
2013-10-23 11:20:00,16.81,16.88,16.76,16.76,1344700.0,12.3521,12.4035,12.3154,12.3154,1344700.0
2013-10-23 11:25:00,16.77,16.86,16.73,16.83,1121300.0,12.3227,12.3889,12.2933,12.3668,1121300.0
2013-10-23 11:30:00,16.84,17.07,16.83,17.02,1036700.0,12.3742,12.5432,12.3668,12.5064,1036700.0
2013-10-23 11:35:00,17.02,17.12,17.01,17.06,1019100.0,12.5064,12.5799,12.4991,12.5358,1019100.0
2013-10-23 11:40:00,17.06,17.1,17.05,17.07,511700.0,12.5358,12.5652,12.5285,12.5432,511700.0
2013-10-23 11:45:00,17.07,17.24,17.06,17.2,1018800.0,12.5432,12.6681,12.5358,12.6387,1018800.0
2013-10-23 11:50:00,17.21,17.3,17.16,17.25,1605800.0,12.646,12.7122,12.6093,12.6754,1605800.0
2013-10-23 11:55:00,17.25,17.26,17.11,17.12,1513200.0,12.6754,12.6828,12.5726,12.5799,1513200.0
2013-10-23 12:00:00,17.13,17.22,17.12,17.19,658700.0,12.5872,12.6534,12.5799,12.6313,658700.0
2013-10-23 12:05:00,17.2,17.2,17.16,17.18,712300.0,12.6387,12.6387,12.6093,12.624,712300.0
2013-10-23 12:10:00,17.18,17.2,17.11,17.17,790200.0,12.624,12.6387,12.5726,12.6166,790200.0
2013-10-23 12:15:00,17.16,17.18,17.08,17.09,342600.0,12.6093,12.624,12.5505,12.5579,342600.0
2013-10-23 12:20:00,17.09,17.14,17.07,17.09,296500.0,12.5579,12.5946,12.5432,12.5579,296500.0
2013-10-23 12:25:00,17.09,17.14,17.07,17.08,326700.0,12.5579,12.5946,12.5432,12.5505,326700.0
2013-10-23 12:30:00,17.09,17.13,17.07,17.08,237800.0,12.5579,12.5872,12.5432,12.5505,237800.0
2013-10-23 12:35:00,17.08,17.08,17.0,17.02,674600.0,12.5505,12.5505,12.4917,12.5064,674600.0
2013-10-23 12:40:00,17.02,17.11,17.0,17.11,483000.0,12.5064,12.5726,12.4917,12.5726,483000.0
2013-10-23 12:45:00,17.11,17.17,17.1,17.13,544900.0,12.5726,12.6166,12.5652,12.5872,544900.0
2013-10-23 12:50:00,17.12,17.13,17.1,17.12,305700.0,12.5799,12.5872,12.5652,12.5799,305700.0
2013-10-23 12:55:00,17.12,17.27,17.11,17.23,636200.0,12.5799,12.6901,12.5726,12.6607,636200.0
2013-10-23 13:00:00,17.23,17.26,17.2,17.21,671800.0,12.6607,12.6828,12.6387,12.646,671800.0
2013-10-23 13:05:00,17.22,17.23,17.16,17.17,350000.0,12.6534,12.6607,12.6093,12.6166,350000.0
2013-10-23 13:10:00,17.18,17.18,17.17,17.18,112600.0,12.624,12.624,12.6166,12.624,112600.0
2013-10-23 13:15:00,17.17,17.25,17.17,17.22,288800.0,12.6166,12.6754,12.6166,12.6534,288800.0
2013-10-23 13:20:00,17.22,17.28,17.21,17.23,439500.0,12.6534,12.6975,12.646,12.6607,439500.0
2013-10-23 13:25:00,17.23,17.34,17.23,17.29,462100.0,12.6607,12.7416,12.6607,12.7048,462100.0
2013-10-23 13:30:00,17.3,17.38,17.3,17.32,697500.0,12.7122,12.771,12.7122,12.7269,697500.0
2013-10-23 13:35:00,17.32,17.38,17.32,17.33,397300.0,12.7269,12.771,12.7269,12.7342,397300.0
2013-10-23 13:40:00,17.33,17.36,17.31,17.32,257500.0,12.7342,12.7563,12.7195,12.7269,257500.0
2013-10-23 13:45:00,17.32,17.41,17.32,17.41,538000.0,12.7269,12.793,12.7269,12.793,538000.0
2013-10-23 13:50:00,17.41,17.46,17.37,17.44,722000.0,12.793,12.8297,12.7636,12.815,722000.0
2013-10-23 13:55:00,17.45,17.45,17.4,17.41,513000.0,12.8224,12.8224,12.7856,12.793,513000.0
2013-10-23 14:00:00,17.42,17.43,17.39,17.42,260800.0,12.8003,12.8077,12.7783,12.8003,260800.0
2013-10-23 14:05:00,17.41,17.43,17.35,17.35,909800.0,12.793,12.8077,12.7489,12.7489,909800.0
2013-10-23 14:10:00,17.35,17.37,17.3,17.32,372900.0,12.7489,12.7636,12.7122,12.7269,372900.0
2013-10-23 14:15:00,17.32,17.34,17.12,17.2,1656000.0,12.7269,12.7416,12.5799,12.6387,1656000.0
2013-10-23 14:20:00,17.19,17.24,17.18,17.23,457600.0,12.6313,12.6681,12.624,12.6607,457600.0
2013-10-23 14:25:00,17.23,17.27,17.18,17.19,466500.0,12.6607,12.6901,12.624,12.6313,466500.0
2013-10-23 14:30:00,17.19,17.25,17.19,17.21,358600.0,12.6313,12.6754,12.6313,12.646,358600.0
2013-10-23 14:35:00,17.21,17.25,17.19,17.25,432500.0,12.646,12.6754,12.6313,12.6754,432500.0
2013-10-23 14:40:00,17.25,17.39,17.24,17.35,852600.0,12.6754,12.7783,12.6681,12.7489,852600.0
2013-10-23 14:45:00,17.35,17.4,17.33,17.39,393100.0,12.7489,12.7856,12.7342,12.7783,393100.0
2013-10-23 14:50:00,17.4,17.43,17.37,17.4,624500.0,12.7856,12.8077,12.7636,12.7856,624500.0
2013-10-23 14:55:00,17.4,17.51,17.39,17.49,742200.0,12.7856,12.8665,12.7783,12.8518,742200.0
2013-10-23 15:00:00,17.49,17.53,17.42,17.53,738900.0,12.8518,12.8812,12.8003,12.8812,738900.0
2013-10-23 15:05:00,17.52,17.54,17.47,17.49,1256600.0,12.8738,12.8885,12.8371,12.8518,1256600.0
2013-10-23 15:10:00,17.49,17.53,17.48,17.49,807100.0,12.8518,12.8812,12.8444,12.8518,807100.0
2013-10-23 15:15:00,17.49,17.49,17.44,17.48,669500.0,12.8518,12.8518,12.815,12.8444,669500.0
2013-10-23 15:20:00,17.48,17.52,17.47,17.5,528200.0,12.8444,12.8738,12.8371,12.8591,528200.0
2013-10-23 15:25:00,17.51,17.55,17.49,17.5,1145900.0,12.8665,12.8959,12.8518,12.8591,1145900.0
2013-10-23 15:30:00,17.49,17.54,17.49,17.52,1363900.0,12.8518,12.8885,12.8518,12.8738,1363900.0
2013-10-23 15:35:00,17.51,17.59,17.51,17.52,1551500.0,12.8665,12.9253,12.8665,12.8738,1551500.0
2013-10-23 15:40:00,17.52,17.58,17.47,17.57,1126000.0,12.8738,12.9179,12.8371,12.9106,1126000.0
2013-10-23 15:45:00,17.57,17.57,17.48,17.5,1274800.0,12.9106,12.9106,12.8444,12.8591,1274800.0
2013-10-23 15:50:00,17.5,17.58,17.49,17.54,2317300.0,12.8591,12.9179,12.8518,12.8885,2317300.0
2013-10-23 15:55:00,17.54,17.56,17.5,17.52,2873700.0,12.8885,12.9032,12.8591,12.8738,2873700.0
2013-10-24 09:30:00,17.49,17.52,17.31,17.34,1172500.0,12.8518,12.8738,12.7195,12.7416,1172500.0
2013-10-24 09:35:00,17.35,17.44,17.31,17.32,574200.0,12.7489,12.815,12.7195,12.7269,574200.0
2013-10-24 09:40:00,17.31,17.36,17.19,17.2,742400.0,12.7195,12.7563,12.6313,12.6387,742400.0
2013-10-24 09:45:00,17.19,17.21,17.14,17.17,482600.0,12.6313,12.646,12.5946,12.6166,482600.0
2013-10-24 09:50:00,17.18,17.28,17.14,17.21,837300.0,12.624,12.6975,12.5946,12.646,837300.0
2013-10-24 09:55:00,17.21,17.34,17.21,17.29,673800.0,12.646,12.7416,12.646,12.7048,673800.0
2013-10-24 10:00:00,17.29,17.3,17.22,17.22,299600.0,12.7048,12.7122,12.6534,12.6534,299600.0
2013-10-24 10:05:00,17.22,17.28,17.22,17.25,303200.0,12.6534,12.6975,12.6534,12.6754,303200.0
2013-10-24 10:10:00,17.25,17.25,17.17,17.18,245000.0,12.6754,12.6754,12.6166,12.624,245000.0
2013-10-24 10:15:00,17.18,17.2,17.09,17.12,812100.0,12.624,12.6387,12.5579,12.5799,812100.0
2013-10-24 10:20:00,17.12,17.13,17.01,17.01,799600.0,12.5799,12.5872,12.4991,12.4991,799600.0
2013-10-24 10:25:00,17.01,17.01,16.92,16.94,1222800.0,12.4991,12.4991,12.4329,12.4476,1222800.0
2013-10-24 10:30:00,16.93,16.97,16.92,16.95,650100.0,12.4403,12.4697,12.4329,12.455,650100.0
2013-10-24 10:35:00,16.95,16.98,16.91,16.91,371900.0,12.455,12.477,12.4256,12.4256,371900.0
2013-10-24 10:40:00,16.91,16.95,16.91,16.93,611000.0,12.4256,12.455,12.4256,12.4403,611000.0
2013-10-24 10:45:00,16.92,16.94,16.88,16.92,692200.0,12.4329,12.4476,12.4035,12.4329,692200.0
2013-10-24 10:50:00,16.92,16.92,16.83,16.89,868800.0,12.4329,12.4329,12.3668,12.4109,868800.0
2013-10-24 10:55:00,16.9,16.94,16.87,16.91,1229300.0,12.4182,12.4476,12.3962,12.4256,1229300.0
2013-10-24 11:00:00,16.91,16.91,16.85,16.88,247600.0,12.4256,12.4256,12.3815,12.4035,247600.0
2013-10-24 11:05:00,16.89,16.92,16.88,16.92,610400.0,12.4109,12.4329,12.4035,12.4329,610400.0
2013-10-24 11:10:00,16.92,16.95,16.89,16.94,671500.0,12.4329,12.455,12.4109,12.4476,671500.0
2013-10-24 11:15:00,16.94,16.94,16.89,16.9,524400.0,12.4476,12.4476,12.4109,12.4182,524400.0
2013-10-24 11:20:00,16.91,16.93,16.89,16.9,361800.0,12.4256,12.4403,12.4109,12.4182,361800.0
2013-10-24 11:25:00,16.89,16.92,16.89,16.9,287500.0,12.4109,12.4329,12.4109,12.4182,287500.0
2013-10-24 11:30:00,16.89,16.9,16.86,16.88,283300.0,12.4109,12.4182,12.3889,12.4035,283300.0
2013-10-24 11:35:00,16.87,16.9,16.87,16.9,324600.0,12.3962,12.4182,12.3962,12.4182,324600.0
2013-10-24 11:40:00,16.9,16.91,16.86,16.86,326200.0,12.4182,12.4256,12.3889,12.3889,326200.0
2013-10-24 11:45:00,16.86,16.88,16.83,16.86,300200.0,12.3889,12.4035,12.3668,12.3889,300200.0
2013-10-24 11:50:00,16.85,16.9,16.85,16.9,149200.0,12.3815,12.4182,12.3815,12.4182,149200.0
2013-10-24 11:55:00,16.9,16.94,16.89,16.91,419100.0,12.4182,12.4476,12.4109,12.4256,419100.0
2013-10-24 12:00:00,16.91,16.94,16.91,16.91,200300.0,12.4256,12.4476,12.4256,12.4256,200300.0
2013-10-24 12:05:00,16.92,16.97,16.91,16.95,287000.0,12.4329,12.4697,12.4256,12.455,287000.0
2013-10-24 12:10:00,16.95,17.01,16.94,17.0,1005400.0,12.455,12.4991,12.4476,12.4917,1005400.0
2013-10-24 12:15:00,17.0,17.01,16.97,17.0,822300.0,12.4917,12.4991,12.4697,12.4917,822300.0
2013-10-24 12:20:00,17.0,17.01,16.94,17.0,778300.0,12.4917,12.4991,12.4476,12.4917,778300.0
2013-10-24 12:25:00,17.0,17.0,16.96,16.97,364000.0,12.4917,12.4917,12.4623,12.4697,364000.0
2013-10-24 12:30:00,16.97,16.99,16.93,16.93,263900.0,12.4697,12.4844,12.4403,12.4403,263900.0
2013-10-24 12:35:00,16.93,17.03,16.93,17.03,841300.0,12.4403,12.5138,12.4403,12.5138,841300.0
2013-10-24 12:40:00,17.03,17.08,17.02,17.06,375900.0,12.5138,12.5505,12.5064,12.5358,375900.0
2013-10-24 12:45:00,17.06,17.1,17.05,17.09,379300.0,12.5358,12.5652,12.5285,12.5579,379300.0
2013-10-24 12:50:00,17.09,17.12,17.05,17.12,518800.0,12.5579,12.5799,12.5285,12.5799,518800.0
2013-10-24 12:55:00,17.12,17.15,17.07,17.11,305800.0,12.5799,12.6019,12.5432,12.5726,305800.0
2013-10-24 13:00:00,17.11,17.12,17.1,17.1,66500.0,12.5726,12.5799,12.5652,12.5652,66500.0
2013-10-24 13:05:00,17.1,17.1,17.03,17.03,184300.0,12.5652,12.5652,12.5138,12.5138,184300.0
2013-10-24 13:10:00,17.03,17.05,17.0,17.05,324200.0,12.5138,12.5285,12.4917,12.5285,324200.0
2013-10-24 13:15:00,17.05,17.05,17.01,17.05,221300.0,12.5285,12.5285,12.4991,12.5285,221300.0
2013-10-24 13:20:00,17.05,17.11,17.05,17.09,203200.0,12.5285,12.5726,12.5285,12.5579,203200.0
2013-10-24 13:25:00,17.1,17.11,17.09,17.11,89700.0,12.5652,12.5726,12.5579,12.5726,89700.0
2013-10-24 13:30:00,17.1,17.13,17.09,17.11,245400.0,12.5652,12.5872,12.5579,12.5726,245400.0
2013-10-24 13:35:00,17.11,17.18,17.1,17.13,435000.0,12.5726,12.624,12.5652,12.5872,435000.0
2013-10-24 13:40:00,17.13,17.2,17.13,17.2,359500.0,12.5872,12.6387,12.5872,12.6387,359500.0
2013-10-24 13:45:00,17.2,17.22,17.19,17.22,249900.0,12.6387,12.6534,12.6313,12.6534,249900.0
2013-10-24 13:50:00,17.22,17.22,17.18,17.2,336800.0,12.6534,12.6534,12.624,12.6387,336800.0
2013-10-24 13:55:00,17.21,17.23,17.2,17.23,157800.0,12.646,12.6607,12.6387,12.6607,157800.0
2013-10-24 14:00:00,17.23,17.27,17.22,17.27,338300.0,12.6607,12.6901,12.6534,12.6901,338300.0
2013-10-24 14:05:00,17.27,17.3,17.26,17.27,367000.0,12.6901,12.7122,12.6828,12.6901,367000.0
2013-10-24 14:10:00,17.27,17.3,17.27,17.3,302500.0,12.6901,12.7122,12.6901,12.7122,302500.0
2013-10-24 14:15:00,17.29,17.32,17.28,17.32,224400.0,12.7048,12.7269,12.6975,12.7269,224400.0
2013-10-24 14:20:00,17.32,17.34,17.31,17.33,324400.0,12.7269,12.7416,12.7195,12.7342,324400.0
2013-10-24 14:25:00,17.34,17.39,17.33,17.36,279200.0,12.7416,12.7783,12.7342,12.7563,279200.0
2013-10-24 14:30:00,17.35,17.36,17.3,17.3,148600.0,12.7489,12.7563,12.7122,12.7122,148600.0
2013-10-24 14:35:00,17.31,17.33,17.29,17.32,232600.0,12.7195,12.7342,12.7048,12.7269,232600.0
2013-10-24 14:40:00,17.32,17.37,17.31,17.37,421300.0,12.7269,12.7636,12.7195,12.7636,421300.0
2013-10-24 14:45:00,17.37,17.37,17.35,17.37,270800.0,12.7636,12.7636,12.7489,12.7636,270800.0
2013-10-24 14:50:00,17.36,17.41,17.34,17.41,332700.0,12.7563,12.793,12.7416,12.793,332700.0
2013-10-24 14:55:00,17.41,17.43,17.4,17.42,317000.0,12.793,12.8077,12.7856,12.8003,317000.0
2013-10-24 15:00:00,17.42,17.44,17.4,17.41,425500.0,12.8003,12.815,12.7856,12.793,425500.0
2013-10-24 15:05:00,17.41,17.42,17.38,17.4,283800.0,12.793,12.8003,12.771,12.7856,283800.0
2013-10-24 15:10:00,17.41,17.44,17.4,17.43,172900.0,12.793,12.815,12.7856,12.8077,172900.0
2013-10-24 15:15:00,17.43,17.44,17.39,17.41,403500.0,12.8077,12.815,12.7783,12.793,403500.0
2013-10-24 15:20:00,17.41,17.42,17.4,17.42,127100.0,12.793,12.8003,12.7856,12.8003,127100.0
2013-10-24 15:25:00,17.42,17.46,17.41,17.45,454200.0,12.8003,12.8297,12.793,12.8224,454200.0
2013-10-24 15:30:00,17.45,17.46,17.42,17.42,258600.0,12.8224,12.8297,12.8003,12.8003,258600.0
2013-10-24 15:35:00,17.43,17.48,17.42,17.48,434200.0,12.8077,12.8444,12.8003,12.8444,434200.0
2013-10-24 15:40:00,17.47,17.51,17.46,17.5,809800.0,12.8371,12.8665,12.8297,12.8591,809800.0
2013-10-24 15:45:00,17.5,17.5,17.46,17.49,768700.0,12.8591,12.8591,12.8297,12.8518,768700.0
2013-10-24 15:50:00,17.49,17.5,17.46,17.49,678900.0,12.8518,12.8591,12.8297,12.8518,678900.0
2013-10-24 15:55:00,17.48,17.5,17.46,17.48,1081100.0,12.8444,12.8591,12.8297,12.8444,1081100.0
2013-10-25 09:30:00,17.47,17.52,17.35,17.37,469300.0,12.8371,12.8738,12.7489,12.7636,469300.0
2013-10-25 09:35:00,17.37,17.39,17.25,17.26,401200.0,12.7636,12.7783,12.6754,12.6828,401200.0
2013-10-25 09:40:00,17.26,17.3,17.24,17.25,216200.0,12.6828,12.7122,12.6681,12.6754,216200.0
2013-10-25 09:45:00,17.25,17.38,17.24,17.36,404800.0,12.6754,12.771,12.6681,12.7563,404800.0
2013-10-25 09:50:00,17.34,17.39,17.34,17.35,169900.0,12.7416,12.7783,12.7416,12.7489,169900.0
2013-10-25 09:55:00,17.35,17.35,17.32,17.33,133100.0,12.7489,12.7489,12.7269,12.7342,133100.0
2013-10-25 10:00:00,17.34,17.37,17.3,17.32,304200.0,12.7416,12.7636,12.7122,12.7269,304200.0
2013-10-25 10:05:00,17.31,17.35,17.31,17.33,168700.0,12.7195,12.7489,12.7195,12.7342,168700.0
2013-10-25 10:10:00,17.33,17.39,17.32,17.37,734800.0,12.7342,12.7783,12.7269,12.7636,734800.0
2013-10-25 10:15:00,17.37,17.39,17.36,17.36,136100.0,12.7636,12.7783,12.7563,12.7563,136100.0
2013-10-25 10:20:00,17.37,17.37,17.31,17.32,139500.0,12.7636,12.7636,12.7195,12.7269,139500.0
2013-10-25 10:25:00,17.31,17.37,17.31,17.37,158600.0,12.7195,12.7636,12.7195,12.7636,158600.0
2013-10-25 10:30:00,17.37,17.37,17.32,17.35,283300.0,12.7636,12.7636,12.7269,12.7489,283300.0
2013-10-25 10:35:00,17.35,17.38,17.35,17.37,131200.0,12.7489,12.771,12.7489,12.7636,131200.0
2013-10-25 10:40:00,17.37,17.38,17.35,17.36,79200.0,12.7636,12.771,12.7489,12.7563,79200.0
2013-10-25 10:45:00,17.36,17.39,17.35,17.39,160200.0,12.7563,12.7783,12.7489,12.7783,160200.0
2013-10-25 10:50:00,17.39,17.39,17.36,17.37,179600.0,12.7783,12.7783,12.7563,12.7636,179600.0
2013-10-25 10:55:00,17.36,17.36,17.35,17.35,106200.0,12.7563,12.7563,12.7489,12.7489,106200.0
2013-10-25 11:00:00,17.35,17.36,17.34,17.36,169000.0,12.7489,12.7563,12.7416,12.7563,169000.0
2013-10-25 11:05:00,17.36,17.39,17.35,17.36,184100.0,12.7563,12.7783,12.7489,12.7563,184100.0
2013-10-25 11:10:00,17.36,17.37,17.35,17.35,80200.0,12.7563,12.7636,12.7489,12.7489,80200.0
2013-10-25 11:15:00,17.36,17.37,17.35,17.36,109200.0,12.7563,12.7636,12.7489,12.7563,109200.0
2013-10-25 11:20:00,17.36,17.37,17.34,17.37,126500.0,12.7563,12.7636,12.7416,12.7636,126500.0
2013-10-25 11:25:00,17.37,17.37,17.33,17.34,125500.0,12.7636,12.7636,12.7342,12.7416,125500.0
2013-10-25 11:30:00,17.34,17.35,17.32,17.32,141000.0,12.7416,12.7489,12.7269,12.7269,141000.0
2013-10-25 11:35:00,17.32,17.32,17.28,17.29,92400.0,12.7269,12.7269,12.6975,12.7048,92400.0
2013-10-25 11:40:00,17.28,17.28,17.24,17.25,85700.0,12.6975,12.6975,12.6681,12.6754,85700.0
2013-10-25 11:45:00,17.24,17.25,17.2,17.2,102800.0,12.6681,12.6754,12.6387,12.6387,102800.0
2013-10-25 11:50:00,17.2,17.23,17.19,17.21,274200.0,12.6387,12.6607,12.6313,12.646,274200.0
2013-10-25 11:55:00,17.21,17.22,17.2,17.21,74500.0,12.646,12.6534,12.6387,12.646,74500.0
2013-10-25 12:00:00,17.21,17.22,17.19,17.2,73000.0,12.646,12.6534,12.6313,12.6387,73000.0
2013-10-25 12:05:00,17.2,17.22,17.19,17.21,90800.0,12.6387,12.6534,12.6313,12.646,90800.0
2013-10-25 12:10:00,17.22,17.22,17.17,17.18,101600.0,12.6534,12.6534,12.6166,12.624,101600.0
2013-10-25 12:15:00,17.17,17.18,17.16,17.17,56800.0,12.6166,12.624,12.6093,12.6166,56800.0
2013-10-25 12:20:00,17.16,17.19,17.16,17.18,92300.0,12.6093,12.6313,12.6093,12.624,92300.0
2013-10-25 12:25:00,17.19,17.19,17.17,17.17,69000.0,12.6313,12.6313,12.6166,12.6166,69000.0
2013-10-25 12:30:00,17.17,17.18,17.16,17.18,79200.0,12.6166,12.624,12.6093,12.624,79200.0
2013-10-25 12:35:00,17.18,17.18,17.17,17.18,30100.0,12.624,12.624,12.6166,12.624,30100.0
2013-10-25 12:40:00,17.17,17.17,17.15,17.16,104000.0,12.6166,12.6166,12.6019,12.6093,104000.0
2013-10-25 12:45:00,17.16,17.17,17.15,17.16,124600.0,12.6093,12.6166,12.6019,12.6093,124600.0
2013-10-25 12:50:00,17.16,17.16,17.14,17.14,80100.0,12.6093,12.6093,12.5946,12.5946,80100.0
2013-10-25 12:55:00,17.15,17.17,17.14,17.15,271100.0,12.6019,12.6166,12.5946,12.6019,271100.0
2013-10-25 13:00:00,17.15,17.16,17.14,17.15,87300.0,12.6019,12.6093,12.5946,12.6019,87300.0
2013-10-25 13:05:00,17.15,17.16,17.14,17.15,96200.0,12.6019,12.6093,12.5946,12.6019,96200.0
2013-10-25 13:10:00,17.15,17.21,17.14,17.19,184500.0,12.6019,12.646,12.5946,12.6313,184500.0
2013-10-25 13:15:00,17.19,17.23,17.19,17.2,150800.0,12.6313,12.6607,12.6313,12.6387,150800.0
2013-10-25 13:20:00,17.2,17.21,17.18,17.19,90200.0,12.6387,12.646,12.624,12.6313,90200.0
2013-10-25 13:25:00,17.2,17.21,17.19,17.21,64300.0,12.6387,12.646,12.6313,12.646,64300.0
2013-10-25 13:30:00,17.21,17.22,17.19,17.22,109400.0,12.646,12.6534,12.6313,12.6534,109400.0
2013-10-25 13:35:00,17.22,17.23,17.2,17.23,77500.0,12.6534,12.6607,12.6387,12.6607,77500.0
2013-10-25 13:40:00,17.23,17.24,17.21,17.21,66700.0,12.6607,12.6681,12.646,12.646,66700.0
2013-10-25 13:45:00,17.21,17.22,17.2,17.22,68600.0,12.646,12.6534,12.6387,12.6534,68600.0
2013-10-25 13:50:00,17.21,17.24,17.21,17.22,193400.0,12.646,12.6681,12.646,12.6534,193400.0
2013-10-25 13:55:00,17.23,17.23,17.22,17.23,87100.0,12.6607,12.6607,12.6534,12.6607,87100.0
2013-10-25 14:00:00,17.23,17.25,17.22,17.23,266600.0,12.6607,12.6754,12.6534,12.6607,266600.0
2013-10-25 14:05:00,17.23,17.25,17.22,17.23,243700.0,12.6607,12.6754,12.6534,12.6607,243700.0
2013-10-25 14:10:00,17.23,17.24,17.23,17.23,37100.0,12.6607,12.6681,12.6607,12.6607,37100.0
2013-10-25 14:15:00,17.24,17.29,17.23,17.29,125200.0,12.6681,12.7048,12.6607,12.7048,125200.0
2013-10-25 14:20:00,17.29,17.29,17.26,17.28,139100.0,12.7048,12.7048,12.6828,12.6975,139100.0
2013-10-25 14:25:00,17.27,17.3,17.27,17.3,90700.0,12.6901,12.7122,12.6901,12.7122,90700.0
2013-10-25 14:30:00,17.3,17.3,17.26,17.27,140900.0,12.7122,12.7122,12.6828,12.6901,140900.0
2013-10-25 14:35:00,17.26,17.33,17.26,17.3,232400.0,12.6828,12.7342,12.6828,12.7122,232400.0
2013-10-25 14:40:00,17.3,17.33,17.3,17.32,96700.0,12.7122,12.7342,12.7122,12.7269,96700.0
2013-10-25 14:45:00,17.33,17.36,17.32,17.36,132200.0,12.7342,12.7563,12.7269,12.7563,132200.0
2013-10-25 14:50:00,17.36,17.38,17.33,17.35,208100.0,12.7563,12.771,12.7342,12.7489,208100.0
2013-10-25 14:55:00,17.34,17.35,17.33,17.35,71400.0,12.7416,12.7489,12.7342,12.7489,71400.0
2013-10-25 15:00:00,17.35,17.35,17.31,17.31,140200.0,12.7489,12.7489,12.7195,12.7195,140200.0
2013-10-25 15:05:00,17.31,17.35,17.31,17.34,304100.0,12.7195,12.7489,12.7195,12.7416,304100.0
2013-10-25 15:10:00,17.34,17.35,17.33,17.34,147600.0,12.7416,12.7489,12.7342,12.7416,147600.0
2013-10-25 15:15:00,17.33,17.36,17.33,17.34,224800.0,12.7342,12.7563,12.7342,12.7416,224800.0
2013-10-25 15:20:00,17.33,17.34,17.32,17.34,97400.0,12.7342,12.7416,12.7269,12.7416,97400.0
2013-10-25 15:25:00,17.34,17.34,17.32,17.34,96100.0,12.7416,12.7416,12.7269,12.7416,96100.0
2013-10-25 15:30:00,17.34,17.36,17.33,17.35,99700.0,12.7416,12.7563,12.7342,12.7489,99700.0
2013-10-25 15:35:00,17.34,17.37,17.33,17.37,214000.0,12.7416,12.7636,12.7342,12.7636,214000.0
2013-10-25 15:40:00,17.37,17.38,17.34,17.36,338500.0,12.7636,12.771,12.7416,12.7563,338500.0
2013-10-25 15:45:00,17.36,17.38,17.34,17.34,410300.0,12.7563,12.771,12.7416,12.7416,410300.0
2013-10-25 15:50:00,17.34,17.37,17.34,17.36,482600.0,12.7416,12.7636,12.7416,12.7563,482600.0
2013-10-25 15:55:00,17.36,17.42,17.35,17.35,1745500.0,12.7563,12.8003,12.7489,12.7489,1745500.0
2013-10-28 09:30:00,17.29,17.3,17.15,17.15,341700.0,12.7048,12.7122,12.6019,12.6019,341700.0
2013-10-28 09:35:00,17.16,17.32,17.15,17.25,178700.0,12.6093,12.7269,12.6019,12.6754,178700.0
2013-10-28 09:40:00,17.25,17.26,17.22,17.25,173200.0,12.6754,12.6828,12.6534,12.6754,173200.0
2013-10-28 09:45:00,17.26,17.32,17.26,17.3,186100.0,12.6828,12.7269,12.6828,12.7122,186100.0
2013-10-28 09:50:00,17.29,17.31,17.26,17.31,252400.0,12.7048,12.7195,12.6828,12.7195,252400.0
2013-10-28 09:55:00,17.3,17.34,17.3,17.32,105900.0,12.7122,12.7416,12.7122,12.7269,105900.0
2013-10-28 10:00:00,17.32,17.35,17.29,17.35,164000.0,12.7269,12.7489,12.7048,12.7489,164000.0
2013-10-28 10:05:00,17.34,17.4,17.32,17.38,203600.0,12.7416,12.7856,12.7269,12.771,203600.0
2013-10-28 10:10:00,17.38,17.4,17.36,17.37,113600.0,12.771,12.7856,12.7563,12.7636,113600.0
2013-10-28 10:15:00,17.36,17.38,17.34,17.37,148900.0,12.7563,12.771,12.7416,12.7636,148900.0
2013-10-28 10:20:00,17.37,17.37,17.34,17.35,71900.0,12.7636,12.7636,12.7416,12.7489,71900.0
2013-10-28 10:25:00,17.35,17.35,17.3,17.3,77900.0,12.7489,12.7489,12.7122,12.7122,77900.0
2013-10-28 10:30:00,17.3,17.34,17.29,17.34,152400.0,12.7122,12.7416,12.7048,12.7416,152400.0
2013-10-28 10:35:00,17.34,17.38,17.34,17.37,240200.0,12.7416,12.771,12.7416,12.7636,240200.0
2013-10-28 10:40:00,17.37,17.38,17.31,17.31,146100.0,12.7636,12.771,12.7195,12.7195,146100.0
2013-10-28 10:45:00,17.31,17.34,17.31,17.33,72700.0,12.7195,12.7416,12.7195,12.7342,72700.0
2013-10-28 10:50:00,17.34,17.34,17.29,17.31,297000.0,12.7416,12.7416,12.7048,12.7195,297000.0
2013-10-28 10:55:00,17.3,17.3,17.24,17.25,109500.0,12.7122,12.7122,12.6681,12.6754,109500.0
2013-10-28 11:00:00,17.24,17.25,17.22,17.25,90800.0,12.6681,12.6754,12.6534,12.6754,90800.0
2013-10-28 11:05:00,17.25,17.25,17.22,17.22,41500.0,12.6754,12.6754,12.6534,12.6534,41500.0
2013-10-28 11:10:00,17.23,17.24,17.22,17.23,70000.0,12.6607,12.6681,12.6534,12.6607,70000.0
2013-10-28 11:15:00,17.24,17.24,17.22,17.24,107100.0,12.6681,12.6681,12.6534,12.6681,107100.0
2013-10-28 11:20:00,17.23,17.25,17.23,17.24,92200.0,12.6607,12.6754,12.6607,12.6681,92200.0
2013-10-28 11:25:00,17.24,17.25,17.23,17.25,70000.0,12.6681,12.6754,12.6607,12.6754,70000.0
2013-10-28 11:30:00,17.25,17.25,17.21,17.21,99200.0,12.6754,12.6754,12.646,12.646,99200.0
2013-10-28 11:35:00,17.21,17.24,17.2,17.24,108100.0,12.646,12.6681,12.6387,12.6681,108100.0
2013-10-28 11:40:00,17.24,17.26,17.21,17.22,167000.0,12.6681,12.6828,12.646,12.6534,167000.0
2013-10-28 11:45:00,17.22,17.23,17.21,17.21,61800.0,12.6534,12.6607,12.646,12.646,61800.0
2013-10-28 11:50:00,17.21,17.23,17.2,17.23,51700.0,12.646,12.6607,12.6387,12.6607,51700.0
2013-10-28 11:55:00,17.23,17.25,17.23,17.24,67600.0,12.6607,12.6754,12.6607,12.6681,67600.0
2013-10-28 12:00:00,17.25,17.25,17.23,17.25,18500.0,12.6754,12.6754,12.6607,12.6754,18500.0
2013-10-28 12:05:00,17.25,17.26,17.23,17.24,89600.0,12.6754,12.6828,12.6607,12.6681,89600.0
2013-10-28 12:10:00,17.23,17.26,17.22,17.25,87500.0,12.6607,12.6828,12.6534,12.6754,87500.0
2013-10-28 12:15:00,17.25,17.28,17.24,17.27,163500.0,12.6754,12.6975,12.6681,12.6901,163500.0
2013-10-28 12:20:00,17.27,17.28,17.25,17.26,114700.0,12.6901,12.6975,12.6754,12.6828,114700.0
2013-10-28 12:25:00,17.26,17.27,17.25,17.26,83800.0,12.6828,12.6901,12.6754,12.6828,83800.0
2013-10-28 12:30:00,17.27,17.27,17.25,17.26,30200.0,12.6901,12.6901,12.6754,12.6828,30200.0
2013-10-28 12:35:00,17.26,17.27,17.24,17.26,56400.0,12.6828,12.6901,12.6681,12.6828,56400.0
2013-10-28 12:40:00,17.27,17.29,17.27,17.28,31200.0,12.6901,12.7048,12.6901,12.6975,31200.0
2013-10-28 12:45:00,17.29,17.32,17.28,17.3,119600.0,12.7048,12.7269,12.6975,12.7122,119600.0
2013-10-28 12:50:00,17.3,17.3,17.29,17.3,39200.0,12.7122,12.7122,12.7048,12.7122,39200.0
2013-10-28 12:55:00,17.3,17.34,17.3,17.33,82400.0,12.7122,12.7416,12.7122,12.7342,82400.0
2013-10-28 13:00:00,17.34,17.35,17.3,17.31,175000.0,12.7416,12.7489,12.7122,12.7195,175000.0
2013-10-28 13:05:00,17.3,17.31,17.29,17.3,21500.0,12.7122,12.7195,12.7048,12.7122,21500.0
2013-10-28 13:10:00,17.29,17.3,17.29,17.29,36100.0,12.7048,12.7122,12.7048,12.7048,36100.0
2013-10-28 13:15:00,17.3,17.32,17.29,17.3,110700.0,12.7122,12.7269,12.7048,12.7122,110700.0
2013-10-28 13:20:00,17.3,17.33,17.29,17.32,87800.0,12.7122,12.7342,12.7048,12.7269,87800.0
2013-10-28 13:25:00,17.33,17.33,17.32,17.33,36700.0,12.7342,12.7342,12.7269,12.7342,36700.0
2013-10-28 13:30:00,17.32,17.35,17.32,17.32,97800.0,12.7269,12.7489,12.7269,12.7269,97800.0
2013-10-28 13:35:00,17.32,17.33,17.32,17.32,22700.0,12.7269,12.7342,12.7269,12.7269,22700.0
2013-10-28 13:40:00,17.33,17.34,17.32,17.32,69400.0,12.7342,12.7416,12.7269,12.7269,69400.0
2013-10-28 13:45:00,17.32,17.33,17.31,17.32,65200.0,12.7269,12.7342,12.7195,12.7269,65200.0
2013-10-28 13:50:00,17.32,17.33,17.32,17.32,28100.0,12.7269,12.7342,12.7269,12.7269,28100.0
2013-10-28 13:55:00,17.33,17.33,17.31,17.31,94900.0,12.7342,12.7342,12.7195,12.7195,94900.0
2013-10-28 14:00:00,17.32,17.34,17.31,17.33,59800.0,12.7269,12.7416,12.7195,12.7342,59800.0
2013-10-28 14:05:00,17.34,17.34,17.31,17.31,52200.0,12.7416,12.7416,12.7195,12.7195,52200.0
2013-10-28 14:10:00,17.31,17.33,17.3,17.32,89900.0,12.7195,12.7342,12.7122,12.7269,89900.0
2013-10-28 14:15:00,17.32,17.33,17.3,17.3,50800.0,12.7269,12.7342,12.7122,12.7122,50800.0
2013-10-28 14:20:00,17.31,17.32,17.3,17.31,87100.0,12.7195,12.7269,12.7122,12.7195,87100.0
2013-10-28 14:25:00,17.3,17.32,17.3,17.3,57900.0,12.7122,12.7269,12.7122,12.7122,57900.0
2013-10-28 14:30:00,17.3,17.31,17.29,17.29,70600.0,12.7122,12.7195,12.7048,12.7048,70600.0
2013-10-28 14:35:00,17.29,17.3,17.28,17.3,92400.0,12.7048,12.7122,12.6975,12.7122,92400.0
2013-10-28 14:40:00,17.3,17.32,17.29,17.3,179100.0,12.7122,12.7269,12.7048,12.7122,179100.0
2013-10-28 14:45:00,17.3,17.31,17.3,17.3,35800.0,12.7122,12.7195,12.7122,12.7122,35800.0
2013-10-28 14:50:00,17.3,17.31,17.3,17.3,23400.0,12.7122,12.7195,12.7122,12.7122,23400.0
2013-10-28 14:55:00,17.3,17.31,17.29,17.29,118700.0,12.7122,12.7195,12.7048,12.7048,118700.0
2013-10-28 15:00:00,17.29,17.3,17.27,17.27,142300.0,12.7048,12.7122,12.6901,12.6901,142300.0
2013-10-28 15:05:00,17.27,17.29,17.26,17.26,290200.0,12.6901,12.7048,12.6828,12.6828,290200.0
2013-10-28 15:10:00,17.26,17.27,17.26,17.26,54800.0,12.6828,12.6901,12.6828,12.6828,54800.0
2013-10-28 15:15:00,17.26,17.29,17.26,17.28,164300.0,12.6828,12.7048,12.6828,12.6975,164300.0
2013-10-28 15:20:00,17.29,17.29,17.26,17.28,147200.0,12.7048,12.7048,12.6828,12.6975,147200.0
2013-10-28 15:25:00,17.28,17.28,17.26,17.27,53800.0,12.6975,12.6975,12.6828,12.6901,53800.0
2013-10-28 15:30:00,17.27,17.29,17.25,17.28,165900.0,12.6901,12.7048,12.6754,12.6975,165900.0
2013-10-28 15:35:00,17.29,17.29,17.27,17.27,82100.0,12.7048,12.7048,12.6901,12.6901,82100.0
2013-10-28 15:40:00,17.27,17.28,17.25,17.25,147600.0,12.6901,12.6975,12.6754,12.6754,147600.0
2013-10-28 15:45:00,17.26,17.28,17.24,17.26,362300.0,12.6828,12.6975,12.6681,12.6828,362300.0
2013-10-28 15:50:00,17.27,17.27,17.25,17.26,211800.0,12.6901,12.6901,12.6754,12.6828,211800.0
2013-10-28 15:55:00,17.27,17.3,17.26,17.3,595000.0,12.6901,12.7122,12.6828,12.7122,595000.0
2013-10-29 09:30:00,17.32,17.42,17.3,17.41,287500.0,12.7269,12.8003,12.7122,12.793,287500.0
2013-10-29 09:35:00,17.41,17.47,17.4,17.46,146900.0,12.793,12.8371,12.7856,12.8297,146900.0
2013-10-29 09:40:00,17.45,17.45,17.4,17.41,93300.0,12.8224,12.8224,12.7856,12.793,93300.0
2013-10-29 09:45:00,17.41,17.48,17.41,17.46,163300.0,12.793,12.8444,12.793,12.8297,163300.0
2013-10-29 09:50:00,17.47,17.48,17.45,17.48,173200.0,12.8371,12.8444,12.8224,12.8444,173200.0
2013-10-29 09:55:00,17.47,17.5,17.47,17.49,237000.0,12.8371,12.8591,12.8371,12.8518,237000.0
2013-10-29 10:00:00,17.49,17.52,17.46,17.51,447100.0,12.8518,12.8738,12.8297,12.8665,447100.0
2013-10-29 10:05:00,17.5,17.54,17.49,17.5,244800.0,12.8591,12.8885,12.8518,12.8591,244800.0
2013-10-29 10:10:00,17.5,17.54,17.49,17.53,191100.0,12.8591,12.8885,12.8518,12.8812,191100.0
2013-10-29 10:15:00,17.54,17.55,17.52,17.54,192400.0,12.8885,12.8959,12.8738,12.8885,192400.0
2013-10-29 10:20:00,17.54,17.54,17.47,17.53,177500.0,12.8885,12.8885,12.8371,12.8812,177500.0
2013-10-29 10:25:00,17.53,17.54,17.52,17.53,349100.0,12.8812,12.8885,12.8738,12.8812,349100.0
2013-10-29 10:30:00,17.53,17.54,17.42,17.43,256000.0,12.8812,12.8885,12.8003,12.8077,256000.0
2013-10-29 10:35:00,17.43,17.44,17.41,17.42,180600.0,12.8077,12.815,12.793,12.8003,180600.0
2013-10-29 10:40:00,17.41,17.42,17.37,17.39,298800.0,12.793,12.8003,12.7636,12.7783,298800.0
2013-10-29 10:45:00,17.39,17.41,17.38,17.39,162200.0,12.7783,12.793,12.771,12.7783,162200.0
2013-10-29 10:50:00,17.39,17.39,17.37,17.38,81900.0,12.7783,12.7783,12.7636,12.771,81900.0
2013-10-29 10:55:00,17.38,17.38,17.34,17.35,108100.0,12.771,12.771,12.7416,12.7489,108100.0
2013-10-29 11:00:00,17.35,17.37,17.34,17.36,77400.0,12.7489,12.7636,12.7416,12.7563,77400.0
2013-10-29 11:05:00,17.36,17.37,17.31,17.32,149500.0,12.7563,12.7636,12.7195,12.7269,149500.0
2013-10-29 11:10:00,17.32,17.32,17.27,17.28,208300.0,12.7269,12.7269,12.6901,12.6975,208300.0
2013-10-29 11:15:00,17.29,17.3,17.22,17.25,439600.0,12.7048,12.7122,12.6534,12.6754,439600.0
2013-10-29 11:20:00,17.25,17.26,17.24,17.25,304400.0,12.6754,12.6828,12.6681,12.6754,304400.0
2013-10-29 11:25:00,17.25,17.25,17.22,17.23,158000.0,12.6754,12.6754,12.6534,12.6607,158000.0
2013-10-29 11:30:00,17.24,17.25,17.24,17.25,193400.0,12.6681,12.6754,12.6681,12.6754,193400.0
2013-10-29 11:35:00,17.24,17.26,17.22,17.24,245400.0,12.6681,12.6828,12.6534,12.6681,245400.0
2013-10-29 11:40:00,17.24,17.27,17.23,17.26,234800.0,12.6681,12.6901,12.6607,12.6828,234800.0
2013-10-29 11:45:00,17.26,17.35,17.25,17.34,133200.0,12.6828,12.7489,12.6754,12.7416,133200.0
2013-10-29 11:50:00,17.35,17.37,17.33,17.34,93700.0,12.7489,12.7636,12.7342,12.7416,93700.0
2013-10-29 11:55:00,17.33,17.34,17.31,17.34,120300.0,12.7342,12.7416,12.7195,12.7416,120300.0
2013-10-29 12:00:00,17.34,17.35,17.33,17.33,91600.0,12.7416,12.7489,12.7342,12.7342,91600.0
2013-10-29 12:05:00,17.33,17.36,17.31,17.36,133100.0,12.7342,12.7563,12.7195,12.7563,133100.0
2013-10-29 12:10:00,17.36,17.37,17.35,17.35,48900.0,12.7563,12.7636,12.7489,12.7489,48900.0
2013-10-29 12:15:00,17.35,17.38,17.34,17.37,111200.0,12.7489,12.771,12.7416,12.7636,111200.0
2013-10-29 12:20:00,17.37,17.38,17.35,17.35,41300.0,12.7636,12.771,12.7489,12.7489,41300.0
2013-10-29 12:25:00,17.35,17.35,17.32,17.34,103900.0,12.7489,12.7489,12.7269,12.7416,103900.0
2013-10-29 12:30:00,17.33,17.36,17.33,17.35,71400.0,12.7342,12.7563,12.7342,12.7489,71400.0
2013-10-29 12:35:00,17.36,17.36,17.34,17.35,88200.0,12.7563,12.7563,12.7416,12.7489,88200.0
2013-10-29 12:40:00,17.36,17.36,17.33,17.33,31900.0,12.7563,12.7563,12.7342,12.7342,31900.0
2013-10-29 12:45:00,17.33,17.41,17.33,17.4,137800.0,12.7342,12.793,12.7342,12.7856,137800.0
2013-10-29 12:50:00,17.4,17.43,17.39,17.43,65400.0,12.7856,12.8077,12.7783,12.8077,65400.0
2013-10-29 12:55:00,17.43,17.44,17.37,17.44,227900.0,12.8077,12.815,12.7636,12.815,227900.0
2013-10-29 13:00:00,17.44,17.48,17.43,17.48,102100.0,12.815,12.8444,12.8077,12.8444,102100.0
2013-10-29 13:05:00,17.48,17.48,17.44,17.46,116000.0,12.8444,12.8444,12.815,12.8297,116000.0
2013-10-29 13:10:00,17.45,17.47,17.41,17.44,116700.0,12.8224,12.8371,12.793,12.815,116700.0
2013-10-29 13:15:00,17.44,17.48,17.44,17.44,121700.0,12.815,12.8444,12.815,12.815,121700.0
2013-10-29 13:20:00,17.44,17.45,17.4,17.41,113100.0,12.815,12.8224,12.7856,12.793,113100.0
2013-10-29 13:25:00,17.4,17.44,17.39,17.43,109400.0,12.7856,12.815,12.7783,12.8077,109400.0
2013-10-29 13:30:00,17.44,17.45,17.42,17.45,108500.0,12.815,12.8224,12.8003,12.8224,108500.0
2013-10-29 13:35:00,17.45,17.48,17.44,17.46,66100.0,12.8224,12.8444,12.815,12.8297,66100.0
2013-10-29 13:40:00,17.47,17.49,17.46,17.49,98400.0,12.8371,12.8518,12.8297,12.8518,98400.0
2013-10-29 13:45:00,17.48,17.5,17.48,17.49,67500.0,12.8444,12.8591,12.8444,12.8518,67500.0
2013-10-29 13:50:00,17.5,17.5,17.47,17.48,141000.0,12.8591,12.8591,12.8371,12.8444,141000.0
2013-10-29 13:55:00,17.49,17.49,17.46,17.46,186000.0,12.8518,12.8518,12.8297,12.8297,186000.0
2013-10-29 14:00:00,17.46,17.52,17.46,17.51,134800.0,12.8297,12.8738,12.8297,12.8665,134800.0
2013-10-29 14:05:00,17.51,17.52,17.51,17.51,65100.0,12.8665,12.8738,12.8665,12.8665,65100.0
2013-10-29 14:10:00,17.51,17.52,17.51,17.51,70600.0,12.8665,12.8738,12.8665,12.8665,70600.0
2013-10-29 14:15:00,17.51,17.51,17.48,17.49,157000.0,12.8665,12.8665,12.8444,12.8518,157000.0
2013-10-29 14:20:00,17.48,17.49,17.46,17.48,109500.0,12.8444,12.8518,12.8297,12.8444,109500.0
2013-10-29 14:25:00,17.48,17.51,17.47,17.51,107000.0,12.8444,12.8665,12.8371,12.8665,107000.0
2013-10-29 14:30:00,17.51,17.51,17.47,17.48,171500.0,12.8665,12.8665,12.8371,12.8444,171500.0
2013-10-29 14:35:00,17.48,17.49,17.48,17.48,61600.0,12.8444,12.8518,12.8444,12.8444,61600.0
2013-10-29 14:40:00,17.48,17.49,17.47,17.48,74400.0,12.8444,12.8518,12.8371,12.8444,74400.0
2013-10-29 14:45:00,17.48,17.48,17.47,17.48,106100.0,12.8444,12.8444,12.8371,12.8444,106100.0
2013-10-29 14:50:00,17.48,17.49,17.47,17.49,256800.0,12.8444,12.8518,12.8371,12.8518,256800.0
2013-10-29 14:55:00,17.48,17.49,17.46,17.48,165400.0,12.8444,12.8518,12.8297,12.8444,165400.0
2013-10-29 15:00:00,17.48,17.49,17.47,17.47,96900.0,12.8444,12.8518,12.8371,12.8371,96900.0
2013-10-29 15:05:00,17.47,17.48,17.45,17.45,77600.0,12.8371,12.8444,12.8224,12.8224,77600.0
2013-10-29 15:10:00,17.46,17.46,17.45,17.46,85400.0,12.8297,12.8297,12.8224,12.8297,85400.0
2013-10-29 15:15:00,17.45,17.46,17.42,17.43,231700.0,12.8224,12.8297,12.8003,12.8077,231700.0
2013-10-29 15:20:00,17.43,17.44,17.37,17.39,337200.0,12.8077,12.815,12.7636,12.7783,337200.0
2013-10-29 15:25:00,17.39,17.42,17.39,17.42,248100.0,12.7783,12.8003,12.7783,12.8003,248100.0
2013-10-29 15:30:00,17.42,17.42,17.38,17.41,176500.0,12.8003,12.8003,12.771,12.793,176500.0
2013-10-29 15:35:00,17.41,17.44,17.4,17.44,116900.0,12.793,12.815,12.7856,12.815,116900.0
2013-10-29 15:40:00,17.44,17.44,17.42,17.43,172000.0,12.815,12.815,12.8003,12.8077,172000.0
2013-10-29 15:45:00,17.44,17.46,17.43,17.46,302600.0,12.815,12.8297,12.8077,12.8297,302600.0
2013-10-29 15:50:00,17.46,17.46,17.45,17.46,377200.0,12.8297,12.8297,12.8224,12.8297,377200.0
2013-10-29 15:55:00,17.46,17.53,17.45,17.51,1254000.0,12.8297,12.8812,12.8224,12.8665,1254000.0
2013-10-30 09:30:00,17.65,17.7,17.56,17.65,576600.0,12.9693,13.0061,12.9032,12.9693,576600.0
2013-10-30 09:35:00,17.64,17.65,17.17,17.28,624000.0,12.962,12.9693,12.6166,12.6975,624000.0
2013-10-30 09:40:00,17.29,17.31,17.06,17.14,645500.0,12.7048,12.7195,12.5358,12.5946,645500.0
2013-10-30 09:45:00,17.14,17.29,17.14,17.23,273100.0,12.5946,12.7048,12.5946,12.6607,273100.0
2013-10-30 09:50:00,17.23,17.26,17.13,17.13,240500.0,12.6607,12.6828,12.5872,12.5872,240500.0
2013-10-30 09:55:00,17.14,17.24,17.13,17.15,295700.0,12.5946,12.6681,12.5872,12.6019,295700.0
2013-10-30 10:00:00,17.14,17.19,17.09,17.15,374400.0,12.5946,12.6313,12.5579,12.6019,374400.0
2013-10-30 10:05:00,17.14,17.16,17.12,17.15,270100.0,12.5946,12.6093,12.5799,12.6019,270100.0
2013-10-30 10:10:00,17.14,17.16,17.14,17.14,210100.0,12.5946,12.6093,12.5946,12.5946,210100.0
2013-10-30 10:15:00,17.14,17.15,17.1,17.14,335500.0,12.5946,12.6019,12.5652,12.5946,335500.0
2013-10-30 10:20:00,17.13,17.14,17.1,17.11,198800.0,12.5872,12.5946,12.5652,12.5726,198800.0
2013-10-30 10:25:00,17.11,17.24,17.11,17.2,433400.0,12.5726,12.6681,12.5726,12.6387,433400.0
2013-10-30 10:30:00,17.19,17.3,17.19,17.26,256800.0,12.6313,12.7122,12.6313,12.6828,256800.0
2013-10-30 10:35:00,17.27,17.3,17.22,17.25,301100.0,12.6901,12.7122,12.6534,12.6754,301100.0
2013-10-30 10:40:00,17.25,17.26,17.22,17.26,85700.0,12.6754,12.6828,12.6534,12.6828,85700.0
2013-10-30 10:45:00,17.25,17.27,17.21,17.26,173800.0,12.6754,12.6901,12.646,12.6828,173800.0
2013-10-30 10:50:00,17.27,17.32,17.25,17.3,156500.0,12.6901,12.7269,12.6754,12.7122,156500.0
2013-10-30 10:55:00,17.31,17.31,17.26,17.27,84800.0,12.7195,12.7195,12.6828,12.6901,84800.0
2013-10-30 11:00:00,17.28,17.35,17.28,17.32,190100.0,12.6975,12.7489,12.6975,12.7269,190100.0
2013-10-30 11:05:00,17.31,17.35,17.31,17.33,91700.0,12.7195,12.7489,12.7195,12.7342,91700.0
2013-10-30 11:10:00,17.34,17.34,17.29,17.3,142100.0,12.7416,12.7416,12.7048,12.7122,142100.0
2013-10-30 11:15:00,17.29,17.3,17.26,17.26,92600.0,12.7048,12.7122,12.6828,12.6828,92600.0
2013-10-30 11:20:00,17.27,17.27,17.23,17.25,122900.0,12.6901,12.6901,12.6607,12.6754,122900.0
2013-10-30 11:25:00,17.24,17.25,17.2,17.2,99800.0,12.6681,12.6754,12.6387,12.6387,99800.0
2013-10-30 11:30:00,17.2,17.2,17.16,17.17,107300.0,12.6387,12.6387,12.6093,12.6166,107300.0
2013-10-30 11:35:00,17.17,17.19,17.16,17.16,140500.0,12.6166,12.6313,12.6093,12.6093,140500.0
2013-10-30 11:40:00,17.16,17.2,17.16,17.18,88100.0,12.6093,12.6387,12.6093,12.624,88100.0
2013-10-30 11:45:00,17.19,17.21,17.18,17.2,65700.0,12.6313,12.646,12.624,12.6387,65700.0
2013-10-30 11:50:00,17.19,17.19,17.15,17.18,89600.0,12.6313,12.6313,12.6019,12.624,89600.0
2013-10-30 11:55:00,17.18,17.19,17.16,17.19,61800.0,12.624,12.6313,12.6093,12.6313,61800.0
2013-10-30 12:00:00,17.19,17.19,17.17,17.19,67900.0,12.6313,12.6313,12.6166,12.6313,67900.0
2013-10-30 12:05:00,17.19,17.19,17.17,17.18,43000.0,12.6313,12.6313,12.6166,12.624,43000.0
2013-10-30 12:10:00,17.17,17.18,17.16,17.16,108000.0,12.6166,12.624,12.6093,12.6093,108000.0
2013-10-30 12:15:00,17.16,17.17,17.11,17.13,201800.0,12.6093,12.6166,12.5726,12.5872,201800.0
2013-10-30 12:20:00,17.13,17.17,17.13,17.15,89500.0,12.5872,12.6166,12.5872,12.6019,89500.0
2013-10-30 12:25:00,17.15,17.16,17.13,17.15,84900.0,12.6019,12.6093,12.5872,12.6019,84900.0
2013-10-30 12:30:00,17.15,17.22,17.15,17.21,60700.0,12.6019,12.6534,12.6019,12.646,60700.0
2013-10-30 12:35:00,17.21,17.22,17.18,17.19,84400.0,12.646,12.6534,12.624,12.6313,84400.0
2013-10-30 12:40:00,17.18,17.21,17.17,17.2,45300.0,12.624,12.646,12.6166,12.6387,45300.0
2013-10-30 12:45:00,17.21,17.23,17.2,17.22,125200.0,12.646,12.6607,12.6387,12.6534,125200.0
2013-10-30 12:50:00,17.22,17.22,17.2,17.2,50200.0,12.6534,12.6534,12.6387,12.6387,50200.0
2013-10-30 12:55:00,17.2,17.23,17.2,17.22,107100.0,12.6387,12.6607,12.6387,12.6534,107100.0
2013-10-30 13:00:00,17.23,17.23,17.2,17.2,98400.0,12.6607,12.6607,12.6387,12.6387,98400.0
2013-10-30 13:05:00,17.21,17.21,17.2,17.2,26600.0,12.646,12.646,12.6387,12.6387,26600.0
2013-10-30 13:10:00,17.21,17.21,17.2,17.21,31200.0,12.646,12.646,12.6387,12.646,31200.0
2013-10-30 13:15:00,17.21,17.22,17.21,17.22,68100.0,12.646,12.6534,12.646,12.6534,68100.0
2013-10-30 13:20:00,17.21,17.22,17.2,17.2,51600.0,12.646,12.6534,12.6387,12.6387,51600.0
2013-10-30 13:25:00,17.21,17.21,17.16,17.18,104400.0,12.646,12.646,12.6093,12.624,104400.0
2013-10-30 13:30:00,17.18,17.18,17.16,17.16,29400.0,12.624,12.624,12.6093,12.6093,29400.0
2013-10-30 13:35:00,17.16,17.2,17.16,17.2,71400.0,12.6093,12.6387,12.6093,12.6387,71400.0
2013-10-30 13:40:00,17.2,17.2,17.17,17.17,97700.0,12.6387,12.6387,12.6166,12.6166,97700.0
2013-10-30 13:45:00,17.17,17.18,17.13,17.14,71000.0,12.6166,12.624,12.5872,12.5946,71000.0
2013-10-30 13:50:00,17.14,17.16,17.13,17.14,72200.0,12.5946,12.6093,12.5872,12.5946,72200.0
2013-10-30 13:55:00,17.15,17.15,17.14,17.14,29500.0,12.6019,12.6019,12.5946,12.5946,29500.0
2013-10-30 14:00:00,17.15,17.19,17.11,17.13,279000.0,12.6019,12.6313,12.5726,12.5872,279000.0
2013-10-30 14:05:00,17.14,17.14,17.09,17.1,228800.0,12.5946,12.5946,12.5579,12.5652,228800.0
2013-10-30 14:10:00,17.11,17.14,17.1,17.1,201100.0,12.5726,12.5946,12.5652,12.5652,201100.0
2013-10-30 14:15:00,17.1,17.11,17.01,17.03,235500.0,12.5652,12.5726,12.4991,12.5138,235500.0
2013-10-30 14:20:00,17.04,17.06,17.01,17.01,138400.0,12.5211,12.5358,12.4991,12.4991,138400.0
2013-10-30 14:25:00,17.01,17.02,16.96,16.99,318000.0,12.4991,12.5064,12.4623,12.4844,318000.0
2013-10-30 14:30:00,17.0,17.05,16.99,17.03,170900.0,12.4917,12.5285,12.4844,12.5138,170900.0
2013-10-30 14:35:00,17.04,17.04,16.98,16.98,68100.0,12.5211,12.5211,12.477,12.477,68100.0
2013-10-30 14:40:00,16.98,17.06,16.96,16.98,252400.0,12.477,12.5358,12.4623,12.477,252400.0
2013-10-30 14:45:00,16.98,17.01,16.98,16.99,142300.0,12.477,12.4991,12.477,12.4844,142300.0
2013-10-30 14:50:00,17.0,17.01,16.96,16.98,119900.0,12.4917,12.4991,12.4623,12.477,119900.0
2013-10-30 14:55:00,16.97,17.01,16.97,16.99,233800.0,12.4697,12.4991,12.4697,12.4844,233800.0
2013-10-30 15:00:00,16.98,17.02,16.98,17.01,143100.0,12.477,12.5064,12.477,12.4991,143100.0
2013-10-30 15:05:00,17.01,17.04,17.0,17.0,148800.0,12.4991,12.5211,12.4917,12.4917,148800.0
2013-10-30 15:10:00,17.0,17.0,16.99,16.99,51300.0,12.4917,12.4917,12.4844,12.4844,51300.0
2013-10-30 15:15:00,17.0,17.0,16.92,16.94,297700.0,12.4917,12.4917,12.4329,12.4476,297700.0
2013-10-30 15:20:00,16.94,17.0,16.94,16.98,189700.0,12.4476,12.4917,12.4476,12.477,189700.0
2013-10-30 15:25:00,16.98,17.01,16.93,16.96,455100.0,12.477,12.4991,12.4403,12.4623,455100.0
2013-10-30 15:30:00,16.96,17.02,16.95,17.0,416800.0,12.4623,12.5064,12.455,12.4917,416800.0
2013-10-30 15:35:00,17.0,17.01,16.96,16.97,183600.0,12.4917,12.4991,12.4623,12.4697,183600.0
2013-10-30 15:40:00,16.98,17.03,16.97,17.0,321100.0,12.477,12.5138,12.4697,12.4917,321100.0
2013-10-30 15:45:00,17.01,17.01,16.96,16.96,239600.0,12.4991,12.4991,12.4623,12.4623,239600.0
2013-10-30 15:50:00,16.96,16.99,16.96,16.97,471800.0,12.4623,12.4844,12.4623,12.4697,471800.0
2013-10-30 15:55:00,16.97,17.0,16.96,17.0,630500.0,12.4697,12.4917,12.4623,12.4917,630500.0
2013-10-31 09:30:00,16.86,16.99,16.8,16.94,461600.0,12.3889,12.4844,12.3448,12.4476,461600.0
2013-10-31 09:35:00,16.94,16.99,16.94,16.99,111900.0,12.4476,12.4844,12.4476,12.4844,111900.0
2013-10-31 09:40:00,16.99,17.0,16.97,16.98,140300.0,12.4844,12.4917,12.4697,12.477,140300.0
2013-10-31 09:45:00,16.99,17.0,16.95,16.95,175000.0,12.4844,12.4917,12.455,12.455,175000.0
2013-10-31 09:50:00,16.95,17.0,16.95,16.97,155100.0,12.455,12.4917,12.455,12.4697,155100.0
2013-10-31 09:55:00,16.97,16.99,16.94,16.96,175600.0,12.4697,12.4844,12.4476,12.4623,175600.0
2013-10-31 10:00:00,16.97,17.0,16.96,16.99,170700.0,12.4697,12.4917,12.4623,12.4844,170700.0
2013-10-31 10:05:00,16.99,17.0,16.97,16.99,132600.0,12.4844,12.4917,12.4697,12.4844,132600.0
2013-10-31 10:10:00,17.0,17.09,16.98,17.08,454200.0,12.4917,12.5579,12.477,12.5505,454200.0
2013-10-31 10:15:00,17.08,17.09,17.04,17.07,185500.0,12.5505,12.5579,12.5211,12.5432,185500.0
2013-10-31 10:20:00,17.07,17.1,17.05,17.06,265900.0,12.5432,12.5652,12.5285,12.5358,265900.0
2013-10-31 10:25:00,17.05,17.08,17.05,17.07,151500.0,12.5285,12.5505,12.5285,12.5432,151500.0
2013-10-31 10:30:00,17.08,17.12,17.04,17.09,163500.0,12.5505,12.5799,12.5211,12.5579,163500.0
2013-10-31 10:35:00,17.09,17.09,17.03,17.04,202200.0,12.5579,12.5579,12.5138,12.5211,202200.0
2013-10-31 10:40:00,17.03,17.05,17.01,17.05,368200.0,12.5138,12.5285,12.4991,12.5285,368200.0
2013-10-31 10:45:00,17.05,17.07,17.04,17.05,134000.0,12.5285,12.5432,12.5211,12.5285,134000.0
2013-10-31 10:50:00,17.05,17.05,17.03,17.04,161600.0,12.5285,12.5285,12.5138,12.5211,161600.0
2013-10-31 10:55:00,17.04,17.05,17.02,17.02,97700.0,12.5211,12.5285,12.5064,12.5064,97700.0
2013-10-31 11:00:00,17.02,17.06,17.02,17.05,199700.0,12.5064,12.5358,12.5064,12.5285,199700.0
2013-10-31 11:05:00,17.05,17.06,17.02,17.05,111300.0,12.5285,12.5358,12.5064,12.5285,111300.0
2013-10-31 11:10:00,17.06,17.06,17.04,17.05,142800.0,12.5358,12.5358,12.5211,12.5285,142800.0
2013-10-31 11:15:00,17.04,17.05,17.01,17.01,171900.0,12.5211,12.5285,12.4991,12.4991,171900.0
2013-10-31 11:20:00,17.01,17.07,17.01,17.06,100900.0,12.4991,12.5432,12.4991,12.5358,100900.0
2013-10-31 11:25:00,17.06,17.07,17.04,17.05,123400.0,12.5358,12.5432,12.5211,12.5285,123400.0
2013-10-31 11:30:00,17.05,17.07,17.05,17.07,99400.0,12.5285,12.5432,12.5285,12.5432,99400.0
2013-10-31 11:35:00,17.06,17.09,17.06,17.06,229600.0,12.5358,12.5579,12.5358,12.5358,229600.0
2013-10-31 11:40:00,17.05,17.06,17.04,17.05,35200.0,12.5285,12.5358,12.5211,12.5285,35200.0
2013-10-31 11:45:00,17.05,17.07,17.04,17.06,104100.0,12.5285,12.5432,12.5211,12.5358,104100.0
2013-10-31 11:50:00,17.06,17.1,17.04,17.05,327700.0,12.5358,12.5652,12.5211,12.5285,327700.0
2013-10-31 11:55:00,17.05,17.05,17.03,17.03,91900.0,12.5285,12.5285,12.5138,12.5138,91900.0
2013-10-31 12:00:00,17.04,17.04,17.0,17.02,87600.0,12.5211,12.5211,12.4917,12.5064,87600.0
2013-10-31 12:05:00,17.01,17.04,17.0,17.0,198500.0,12.4991,12.5211,12.4917,12.4917,198500.0
2013-10-31 12:10:00,17.01,17.02,17.0,17.02,90800.0,12.4991,12.5064,12.4917,12.5064,90800.0
2013-10-31 12:15:00,17.02,17.08,17.01,17.07,94100.0,12.5064,12.5505,12.4991,12.5432,94100.0
2013-10-31 12:20:00,17.08,17.1,17.07,17.08,93800.0,12.5505,12.5652,12.5432,12.5505,93800.0
2013-10-31 12:25:00,17.09,17.09,17.05,17.05,56000.0,12.5579,12.5579,12.5285,12.5285,56000.0
2013-10-31 12:30:00,17.06,17.08,17.05,17.08,76700.0,12.5358,12.5505,12.5285,12.5505,76700.0
2013-10-31 12:35:00,17.08,17.08,17.06,17.07,65400.0,12.5505,12.5505,12.5358,12.5432,65400.0
2013-10-31 12:40:00,17.07,17.09,17.06,17.08,101400.0,12.5432,12.5579,12.5358,12.5505,101400.0
2013-10-31 12:45:00,17.09,17.09,17.06,17.06,109700.0,12.5579,12.5579,12.5358,12.5358,109700.0
2013-10-31 12:50:00,17.07,17.09,17.06,17.07,101100.0,12.5432,12.5579,12.5358,12.5432,101100.0
2013-10-31 12:55:00,17.08,17.08,17.06,17.06,94600.0,12.5505,12.5505,12.5358,12.5358,94600.0
2013-10-31 13:00:00,17.07,17.09,17.06,17.07,129000.0,12.5432,12.5579,12.5358,12.5432,129000.0
2013-10-31 13:05:00,17.07,17.09,17.06,17.09,101800.0,12.5432,12.5579,12.5358,12.5579,101800.0
2013-10-31 13:10:00,17.09,17.09,17.07,17.07,85300.0,12.5579,12.5579,12.5432,12.5432,85300.0
2013-10-31 13:15:00,17.08,17.09,17.07,17.09,66700.0,12.5505,12.5579,12.5432,12.5579,66700.0
2013-10-31 13:20:00,17.09,17.11,17.08,17.11,166300.0,12.5579,12.5726,12.5505,12.5726,166300.0
2013-10-31 13:25:00,17.11,17.12,17.1,17.11,142600.0,12.5726,12.5799,12.5652,12.5726,142600.0
2013-10-31 13:30:00,17.11,17.14,17.11,17.12,172900.0,12.5726,12.5946,12.5726,12.5799,172900.0
2013-10-31 13:35:00,17.11,17.14,17.11,17.12,80600.0,12.5726,12.5946,12.5726,12.5799,80600.0
2013-10-31 13:40:00,17.12,17.14,17.12,17.14,65800.0,12.5799,12.5946,12.5799,12.5946,65800.0
2013-10-31 13:45:00,17.14,17.18,17.13,17.18,123000.0,12.5946,12.624,12.5872,12.624,123000.0
2013-10-31 13:50:00,17.18,17.19,17.14,17.15,132300.0,12.624,12.6313,12.5946,12.6019,132300.0
2013-10-31 13:55:00,17.15,17.16,17.14,17.14,53300.0,12.6019,12.6093,12.5946,12.5946,53300.0
2013-10-31 14:00:00,17.15,17.17,17.14,17.16,134300.0,12.6019,12.6166,12.5946,12.6093,134300.0
2013-10-31 14:05:00,17.15,17.16,17.12,17.12,88600.0,12.6019,12.6093,12.5799,12.5799,88600.0
2013-10-31 14:10:00,17.12,17.19,17.12,17.18,379400.0,12.5799,12.6313,12.5799,12.624,379400.0
2013-10-31 14:15:00,17.19,17.21,17.18,17.21,152700.0,12.6313,12.646,12.624,12.646,152700.0
2013-10-31 14:20:00,17.21,17.21,17.19,17.21,144500.0,12.646,12.646,12.6313,12.646,144500.0
2013-10-31 14:25:00,17.21,17.24,17.21,17.23,153600.0,12.646,12.6681,12.646,12.6607,153600.0
2013-10-31 14:30:00,17.24,17.25,17.22,17.22,134000.0,12.6681,12.6754,12.6534,12.6534,134000.0
2013-10-31 14:35:00,17.22,17.22,17.2,17.22,134600.0,12.6534,12.6534,12.6387,12.6534,134600.0
2013-10-31 14:40:00,17.23,17.27,17.23,17.25,219900.0,12.6607,12.6901,12.6607,12.6754,219900.0
2013-10-31 14:45:00,17.26,17.26,17.23,17.23,85300.0,12.6828,12.6828,12.6607,12.6607,85300.0
2013-10-31 14:50:00,17.23,17.23,17.2,17.2,82900.0,12.6607,12.6607,12.6387,12.6387,82900.0
2013-10-31 14:55:00,17.2,17.21,17.19,17.2,178200.0,12.6387,12.646,12.6313,12.6387,178200.0
2013-10-31 15:00:00,17.19,17.2,17.17,17.17,141300.0,12.6313,12.6387,12.6166,12.6166,141300.0
2013-10-31 15:05:00,17.17,17.19,17.17,17.19,174700.0,12.6166,12.6313,12.6166,12.6313,174700.0
2013-10-31 15:10:00,17.19,17.21,17.18,17.21,159700.0,12.6313,12.646,12.624,12.646,159700.0
2013-10-31 15:15:00,17.21,17.21,17.19,17.2,112400.0,12.646,12.646,12.6313,12.6387,112400.0
2013-10-31 15:20:00,17.21,17.21,17.18,17.18,181400.0,12.646,12.646,12.624,12.624,181400.0
2013-10-31 15:25:00,17.19,17.19,17.18,17.18,233800.0,12.6313,12.6313,12.624,12.624,233800.0
2013-10-31 15:30:00,17.18,17.19,17.17,17.19,116100.0,12.624,12.6313,12.6166,12.6313,116100.0
2013-10-31 15:35:00,17.18,17.21,17.18,17.2,231400.0,12.624,12.646,12.624,12.6387,231400.0
2013-10-31 15:40:00,17.19,17.2,17.15,17.16,367000.0,12.6313,12.6387,12.6019,12.6093,367000.0
2013-10-31 15:45:00,17.16,17.16,17.12,17.14,473000.0,12.6093,12.6093,12.5799,12.5946,473000.0
2013-10-31 15:50:00,17.14,17.15,17.11,17.14,524500.0,12.5946,12.6019,12.5726,12.5946,524500.0
2013-10-31 15:55:00,17.14,17.14,17.09,17.09,1928000.0,12.5946,12.5946,12.5579,12.5579,1928000.0
2013-11-01 09:30:00,17.09,17.23,17.08,17.23,306600.0,12.5579,12.6607,12.5505,12.6607,306600.0
2013-11-01 09:35:00,17.23,17.3,17.23,17.26,157600.0,12.6607,12.7122,12.6607,12.6828,157600.0
2013-11-01 09:40:00,17.25,17.3,17.24,17.3,97100.0,12.6754,12.7122,12.6681,12.7122,97100.0
2013-11-01 09:45:00,17.3,17.3,17.27,17.27,141000.0,12.7122,12.7122,12.6901,12.6901,141000.0
2013-11-01 09:50:00,17.27,17.31,17.27,17.3,201300.0,12.6901,12.7195,12.6901,12.7122,201300.0
2013-11-01 09:55:00,17.3,17.34,17.25,17.25,160200.0,12.7122,12.7416,12.6754,12.6754,160200.0
2013-11-01 10:00:00,17.26,17.26,17.18,17.18,92100.0,12.6828,12.6828,12.624,12.624,92100.0
2013-11-01 10:05:00,17.19,17.28,17.18,17.25,152500.0,12.6313,12.6975,12.624,12.6754,152500.0
2013-11-01 10:10:00,17.25,17.3,17.24,17.27,231000.0,12.6754,12.7122,12.6681,12.6901,231000.0
2013-11-01 10:15:00,17.27,17.28,17.23,17.23,107500.0,12.6901,12.6975,12.6607,12.6607,107500.0
2013-11-01 10:20:00,17.23,17.26,17.23,17.26,56000.0,12.6607,12.6828,12.6607,12.6828,56000.0
2013-11-01 10:25:00,17.25,17.26,17.23,17.24,117000.0,12.6754,12.6828,12.6607,12.6681,117000.0
2013-11-01 10:30:00,17.23,17.26,17.23,17.24,65100.0,12.6607,12.6828,12.6607,12.6681,65100.0
2013-11-01 10:35:00,17.25,17.26,17.21,17.23,170900.0,12.6754,12.6828,12.646,12.6607,170900.0
2013-11-01 10:40:00,17.23,17.25,17.23,17.24,40400.0,12.6607,12.6754,12.6607,12.6681,40400.0
2013-11-01 10:45:00,17.24,17.25,17.2,17.2,55700.0,12.6681,12.6754,12.6387,12.6387,55700.0
2013-11-01 10:50:00,17.2,17.26,17.2,17.26,75600.0,12.6387,12.6828,12.6387,12.6828,75600.0
2013-11-01 10:55:00,17.25,17.27,17.24,17.27,71700.0,12.6754,12.6901,12.6681,12.6901,71700.0
2013-11-01 11:00:00,17.27,17.27,17.2,17.21,80100.0,12.6901,12.6901,12.6387,12.646,80100.0
2013-11-01 11:05:00,17.22,17.23,17.2,17.2,68800.0,12.6534,12.6607,12.6387,12.6387,68800.0
2013-11-01 11:10:00,17.21,17.22,17.15,17.18,315400.0,12.646,12.6534,12.6019,12.624,315400.0
2013-11-01 11:15:00,17.19,17.19,17.13,17.14,265800.0,12.6313,12.6313,12.5872,12.5946,265800.0
2013-11-01 11:20:00,17.15,17.18,17.13,17.17,51600.0,12.6019,12.624,12.5872,12.6166,51600.0
2013-11-01 11:25:00,17.16,17.18,17.15,17.18,52100.0,12.6093,12.624,12.6019,12.624,52100.0
2013-11-01 11:30:00,17.18,17.18,17.15,17.16,39900.0,12.624,12.624,12.6019,12.6093,39900.0
2013-11-01 11:35:00,17.15,17.17,17.12,17.15,86200.0,12.6019,12.6166,12.5799,12.6019,86200.0
2013-11-01 11:40:00,17.15,17.16,17.14,17.15,48900.0,12.6019,12.6093,12.5946,12.6019,48900.0
2013-11-01 11:45:00,17.15,17.15,17.12,17.15,71800.0,12.6019,12.6019,12.5799,12.6019,71800.0
2013-11-01 11:50:00,17.15,17.15,17.08,17.08,59300.0,12.6019,12.6019,12.5505,12.5505,59300.0
2013-11-01 11:55:00,17.08,17.11,17.06,17.06,112100.0,12.5505,12.5726,12.5358,12.5358,112100.0
2013-11-01 12:00:00,17.06,17.08,17.06,17.08,50500.0,12.5358,12.5505,12.5358,12.5505,50500.0
2013-11-01 12:05:00,17.07,17.09,17.06,17.07,85800.0,12.5432,12.5579,12.5358,12.5432,85800.0
2013-11-01 12:10:00,17.07,17.09,17.07,17.07,54900.0,12.5432,12.5579,12.5432,12.5432,54900.0
2013-11-01 12:15:00,17.07,17.1,17.07,17.07,62600.0,12.5432,12.5652,12.5432,12.5432,62600.0
2013-11-01 12:20:00,17.07,17.09,17.06,17.07,139000.0,12.5432,12.5579,12.5358,12.5432,139000.0
2013-11-01 12:25:00,17.07,17.08,17.07,17.07,83600.0,12.5432,12.5505,12.5432,12.5432,83600.0
2013-11-01 12:30:00,17.08,17.09,17.07,17.07,55700.0,12.5505,12.5579,12.5432,12.5432,55700.0
2013-11-01 12:35:00,17.07,17.08,17.07,17.07,36500.0,12.5432,12.5505,12.5432,12.5432,36500.0
2013-11-01 12:40:00,17.07,17.09,17.06,17.07,83200.0,12.5432,12.5579,12.5358,12.5432,83200.0
2013-11-01 12:45:00,17.07,17.08,17.06,17.08,54800.0,12.5432,12.5505,12.5358,12.5505,54800.0
2013-11-01 12:50:00,17.08,17.11,17.08,17.11,45700.0,12.5505,12.5726,12.5505,12.5726,45700.0
2013-11-01 12:55:00,17.11,17.14,17.11,17.11,78300.0,12.5726,12.5946,12.5726,12.5726,78300.0
2013-11-01 13:00:00,17.12,17.12,17.1,17.1,49900.0,12.5799,12.5799,12.5652,12.5652,49900.0
2013-11-01 13:05:00,17.09,17.1,17.09,17.09,42400.0,12.5579,12.5652,12.5579,12.5579,42400.0
2013-11-01 13:10:00,17.1,17.1,17.05,17.05,105700.0,12.5652,12.5652,12.5285,12.5285,105700.0
2013-11-01 13:15:00,17.06,17.07,17.03,17.03,103800.0,12.5358,12.5432,12.5138,12.5138,103800.0
2013-11-01 13:20:00,17.03,17.04,17.02,17.03,232100.0,12.5138,12.5211,12.5064,12.5138,232100.0
2013-11-01 13:25:00,17.03,17.05,17.03,17.03,85800.0,12.5138,12.5285,12.5138,12.5138,85800.0
2013-11-01 13:30:00,17.04,17.04,17.02,17.04,111600.0,12.5211,12.5211,12.5064,12.5211,111600.0
2013-11-01 13:35:00,17.04,17.05,17.03,17.05,180600.0,12.5211,12.5285,12.5138,12.5285,180600.0
2013-11-01 13:40:00,17.05,17.05,17.04,17.05,35500.0,12.5285,12.5285,12.5211,12.5285,35500.0
2013-11-01 13:45:00,17.05,17.06,17.03,17.06,103600.0,12.5285,12.5358,12.5138,12.5358,103600.0
2013-11-01 13:50:00,17.06,17.12,17.04,17.11,184200.0,12.5358,12.5799,12.5211,12.5726,184200.0
2013-11-01 13:55:00,17.1,17.11,17.08,17.09,64500.0,12.5652,12.5726,12.5505,12.5579,64500.0
2013-11-01 14:00:00,17.1,17.13,17.08,17.11,83100.0,12.5652,12.5872,12.5505,12.5726,83100.0
2013-11-01 14:05:00,17.11,17.11,17.09,17.11,65000.0,12.5726,12.5726,12.5579,12.5726,65000.0
2013-11-01 14:10:00,17.11,17.11,17.09,17.11,58700.0,12.5726,12.5726,12.5579,12.5726,58700.0
2013-11-01 14:15:00,17.11,17.12,17.1,17.11,48100.0,12.5726,12.5799,12.5652,12.5726,48100.0
2013-11-01 14:20:00,17.11,17.11,17.1,17.11,31300.0,12.5726,12.5726,12.5652,12.5726,31300.0
2013-11-01 14:25:00,17.11,17.11,17.08,17.08,51300.0,12.5726,12.5726,12.5505,12.5505,51300.0
2013-11-01 14:30:00,17.08,17.1,17.07,17.08,128000.0,12.5505,12.5652,12.5432,12.5505,128000.0
2013-11-01 14:35:00,17.08,17.09,17.07,17.07,79900.0,12.5505,12.5579,12.5432,12.5432,79900.0
2013-11-01 14:40:00,17.07,17.12,17.07,17.1,105500.0,12.5432,12.5799,12.5432,12.5652,105500.0
2013-11-01 14:45:00,17.1,17.11,17.09,17.1,49500.0,12.5652,12.5726,12.5579,12.5652,49500.0
2013-11-01 14:50:00,17.1,17.12,17.09,17.09,85800.0,12.5652,12.5799,12.5579,12.5579,85800.0
2013-11-01 14:55:00,17.09,17.12,17.08,17.08,163500.0,12.5579,12.5799,12.5505,12.5505,163500.0
2013-11-01 15:00:00,17.08,17.11,17.08,17.11,126300.0,12.5505,12.5726,12.5505,12.5726,126300.0
2013-11-01 15:05:00,17.11,17.12,17.09,17.09,140900.0,12.5726,12.5799,12.5579,12.5579,140900.0
2013-11-01 15:10:00,17.09,17.13,17.09,17.12,172000.0,12.5579,12.5872,12.5579,12.5799,172000.0
2013-11-01 15:15:00,17.12,17.13,17.11,17.11,58900.0,12.5799,12.5872,12.5726,12.5726,58900.0
2013-11-01 15:20:00,17.12,17.12,17.11,17.11,37700.0,12.5799,12.5799,12.5726,12.5726,37700.0
2013-11-01 15:25:00,17.11,17.12,17.11,17.11,46800.0,12.5726,12.5799,12.5726,12.5726,46800.0
2013-11-01 15:30:00,17.11,17.13,17.11,17.11,116600.0,12.5726,12.5872,12.5726,12.5726,116600.0
2013-11-01 15:35:00,17.11,17.13,17.11,17.13,147900.0,12.5726,12.5872,12.5726,12.5872,147900.0
2013-11-01 15:40:00,17.13,17.15,17.12,17.14,145700.0,12.5872,12.6019,12.5799,12.5946,145700.0
2013-11-01 15:45:00,17.14,17.15,17.13,17.14,159300.0,12.5946,12.6019,12.5872,12.5946,159300.0
2013-11-01 15:50:00,17.14,17.16,17.13,17.16,341400.0,12.5946,12.6093,12.5872,12.6093,341400.0
2013-11-01 15:55:00,17.16,17.16,17.12,17.15,696200.0,12.6093,12.6093,12.5799,12.6019,696200.0
2013-11-04 09:30:00,17.21,17.34,17.2,17.33,213700.0,12.646,12.7416,12.6387,12.7342,213700.0
2013-11-04 09:35:00,17.34,17.34,17.29,17.32,166900.0,12.7416,12.7416,12.7048,12.7269,166900.0
2013-11-04 09:40:00,17.32,17.32,17.26,17.3,284200.0,12.7269,12.7269,12.6828,12.7122,284200.0
2013-11-04 09:45:00,17.29,17.32,17.28,17.29,209800.0,12.7048,12.7269,12.6975,12.7048,209800.0
2013-11-04 09:50:00,17.29,17.32,17.27,17.3,184900.0,12.7048,12.7269,12.6901,12.7122,184900.0
2013-11-04 09:55:00,17.31,17.31,17.28,17.3,207900.0,12.7195,12.7195,12.6975,12.7122,207900.0
2013-11-04 10:00:00,17.29,17.31,17.26,17.3,107600.0,12.7048,12.7195,12.6828,12.7122,107600.0
2013-11-04 10:05:00,17.3,17.3,17.27,17.29,164100.0,12.7122,12.7122,12.6901,12.7048,164100.0
2013-11-04 10:10:00,17.29,17.31,17.28,17.3,179400.0,12.7048,12.7195,12.6975,12.7122,179400.0
2013-11-04 10:15:00,17.3,17.31,17.29,17.29,141100.0,12.7122,12.7195,12.7048,12.7048,141100.0
2013-11-04 10:20:00,17.29,17.31,17.29,17.3,82400.0,12.7048,12.7195,12.7048,12.7122,82400.0
2013-11-04 10:25:00,17.31,17.31,17.3,17.31,120700.0,12.7195,12.7195,12.7122,12.7195,120700.0
2013-11-04 10:30:00,17.31,17.32,17.3,17.31,82100.0,12.7195,12.7269,12.7122,12.7195,82100.0
2013-11-04 10:35:00,17.3,17.32,17.29,17.3,134800.0,12.7122,12.7269,12.7048,12.7122,134800.0
2013-11-04 10:40:00,17.3,17.31,17.28,17.3,105700.0,12.7122,12.7195,12.6975,12.7122,105700.0
2013-11-04 10:45:00,17.3,17.31,17.28,17.29,77900.0,12.7122,12.7195,12.6975,12.7048,77900.0
2013-11-04 10:50:00,17.29,17.3,17.24,17.25,161900.0,12.7048,12.7122,12.6681,12.6754,161900.0
2013-11-04 10:55:00,17.24,17.25,17.22,17.22,53000.0,12.6681,12.6754,12.6534,12.6534,53000.0
2013-11-04 11:00:00,17.22,17.22,17.19,17.19,105400.0,12.6534,12.6534,12.6313,12.6313,105400.0
2013-11-04 11:05:00,17.2,17.23,17.19,17.19,148800.0,12.6387,12.6607,12.6313,12.6313,148800.0
2013-11-04 11:10:00,17.2,17.21,17.19,17.2,70500.0,12.6387,12.646,12.6313,12.6387,70500.0
2013-11-04 11:15:00,17.19,17.2,17.17,17.19,125500.0,12.6313,12.6387,12.6166,12.6313,125500.0
2013-11-04 11:20:00,17.19,17.19,17.16,17.19,97500.0,12.6313,12.6313,12.6093,12.6313,97500.0
2013-11-04 11:25:00,17.19,17.21,17.18,17.18,92000.0,12.6313,12.646,12.624,12.624,92000.0
2013-11-04 11:30:00,17.18,17.19,17.17,17.18,45200.0,12.624,12.6313,12.6166,12.624,45200.0
2013-11-04 11:35:00,17.17,17.21,17.17,17.2,159200.0,12.6166,12.646,12.6166,12.6387,159200.0
2013-11-04 11:40:00,17.2,17.22,17.19,17.19,45200.0,12.6387,12.6534,12.6313,12.6313,45200.0
2013-11-04 11:45:00,17.2,17.2,17.17,17.18,121500.0,12.6387,12.6387,12.6166,12.624,121500.0
2013-11-04 11:50:00,17.18,17.19,17.17,17.19,83000.0,12.624,12.6313,12.6166,12.6313,83000.0
2013-11-04 11:55:00,17.19,17.2,17.17,17.19,86400.0,12.6313,12.6387,12.6166,12.6313,86400.0
2013-11-04 12:00:00,17.18,17.2,17.17,17.19,94900.0,12.624,12.6387,12.6166,12.6313,94900.0
2013-11-04 12:05:00,17.18,17.21,17.18,17.21,73700.0,12.624,12.646,12.624,12.646,73700.0
2013-11-04 12:10:00,17.21,17.23,17.2,17.2,97600.0,12.646,12.6607,12.6387,12.6387,97600.0
2013-11-04 12:15:00,17.21,17.22,17.19,17.21,100600.0,12.646,12.6534,12.6313,12.646,100600.0
2013-11-04 12:20:00,17.22,17.24,17.21,17.22,155100.0,12.6534,12.6681,12.646,12.6534,155100.0
2013-11-04 12:25:00,17.22,17.24,17.22,17.24,63100.0,12.6534,12.6681,12.6534,12.6681,63100.0
2013-11-04 12:30:00,17.23,17.23,17.2,17.21,82000.0,12.6607,12.6607,12.6387,12.646,82000.0
2013-11-04 12:35:00,17.22,17.22,17.2,17.21,35300.0,12.6534,12.6534,12.6387,12.646,35300.0
2013-11-04 12:40:00,17.21,17.23,17.21,17.21,44100.0,12.646,12.6607,12.646,12.646,44100.0
2013-11-04 12:45:00,17.21,17.23,17.21,17.23,68600.0,12.646,12.6607,12.646,12.6607,68600.0
2013-11-04 12:50:00,17.22,17.24,17.22,17.23,74900.0,12.6534,12.6681,12.6534,12.6607,74900.0
2013-11-04 12:55:00,17.23,17.23,17.2,17.2,67600.0,12.6607,12.6607,12.6387,12.6387,67600.0
2013-11-04 13:00:00,17.2,17.23,17.2,17.21,76000.0,12.6387,12.6607,12.6387,12.646,76000.0
2013-11-04 13:05:00,17.2,17.23,17.2,17.23,71600.0,12.6387,12.6607,12.6387,12.6607,71600.0
2013-11-04 13:10:00,17.23,17.23,17.2,17.2,60400.0,12.6607,12.6607,12.6387,12.6387,60400.0
2013-11-04 13:15:00,17.2,17.23,17.2,17.21,111200.0,12.6387,12.6607,12.6387,12.646,111200.0
2013-11-04 13:20:00,17.21,17.23,17.21,17.21,44300.0,12.646,12.6607,12.646,12.646,44300.0
2013-11-04 13:25:00,17.21,17.23,17.21,17.23,34800.0,12.646,12.6607,12.646,12.6607,34800.0
2013-11-04 13:30:00,17.23,17.23,17.21,17.22,72000.0,12.6607,12.6607,12.646,12.6534,72000.0
2013-11-04 13:35:00,17.23,17.23,17.21,17.22,72600.0,12.6607,12.6607,12.646,12.6534,72600.0
2013-11-04 13:40:00,17.22,17.23,17.22,17.23,50100.0,12.6534,12.6607,12.6534,12.6607,50100.0
2013-11-04 13:45:00,17.23,17.23,17.2,17.22,115900.0,12.6607,12.6607,12.6387,12.6534,115900.0
2013-11-04 13:50:00,17.22,17.22,17.2,17.21,54200.0,12.6534,12.6534,12.6387,12.646,54200.0
2013-11-04 13:55:00,17.21,17.22,17.21,17.21,34500.0,12.646,12.6534,12.646,12.646,34500.0
2013-11-04 14:00:00,17.21,17.23,17.19,17.2,97400.0,12.646,12.6607,12.6313,12.6387,97400.0
2013-11-04 14:05:00,17.19,17.19,17.17,17.17,62000.0,12.6313,12.6313,12.6166,12.6166,62000.0
2013-11-04 14:10:00,17.17,17.18,17.17,17.17,66300.0,12.6166,12.624,12.6166,12.6166,66300.0
2013-11-04 14:15:00,17.18,17.18,17.17,17.18,46600.0,12.624,12.624,12.6166,12.624,46600.0
2013-11-04 14:20:00,17.18,17.18,17.17,17.17,27900.0,12.624,12.624,12.6166,12.6166,27900.0
2013-11-04 14:25:00,17.17,17.18,17.17,17.17,66100.0,12.6166,12.624,12.6166,12.6166,66100.0
2013-11-04 14:30:00,17.17,17.19,17.17,17.19,147000.0,12.6166,12.6313,12.6166,12.6313,147000.0
2013-11-04 14:35:00,17.19,17.19,17.15,17.15,130600.0,12.6313,12.6313,12.6019,12.6019,130600.0
2013-11-04 14:40:00,17.15,17.19,17.15,17.19,160600.0,12.6019,12.6313,12.6019,12.6313,160600.0
2013-11-04 14:45:00,17.18,17.2,17.17,17.17,118700.0,12.624,12.6387,12.6166,12.6166,118700.0
2013-11-04 14:50:00,17.17,17.2,17.17,17.2,99300.0,12.6166,12.6387,12.6166,12.6387,99300.0
2013-11-04 14:55:00,17.2,17.21,17.19,17.19,124400.0,12.6387,12.646,12.6313,12.6313,124400.0
2013-11-04 15:00:00,17.19,17.2,17.19,17.2,37900.0,12.6313,12.6387,12.6313,12.6387,37900.0
2013-11-04 15:05:00,17.2,17.2,17.17,17.18,65100.0,12.6387,12.6387,12.6166,12.624,65100.0
2013-11-04 15:10:00,17.18,17.18,17.16,17.16,75400.0,12.624,12.624,12.6093,12.6093,75400.0
2013-11-04 15:15:00,17.16,17.17,17.16,17.17,45800.0,12.6093,12.6166,12.6093,12.6166,45800.0
2013-11-04 15:20:00,17.16,17.17,17.15,17.17,153100.0,12.6093,12.6166,12.6019,12.6166,153100.0
2013-11-04 15:25:00,17.16,17.19,17.16,17.19,115000.0,12.6093,12.6313,12.6093,12.6313,115000.0
2013-11-04 15:30:00,17.19,17.2,17.18,17.2,111500.0,12.6313,12.6387,12.624,12.6387,111500.0
2013-11-04 15:35:00,17.2,17.23,17.19,17.22,212200.0,12.6387,12.6607,12.6313,12.6534,212200.0
2013-11-04 15:40:00,17.22,17.23,17.21,17.23,103500.0,12.6534,12.6607,12.646,12.6607,103500.0
2013-11-04 15:45:00,17.22,17.25,17.22,17.25,292400.0,12.6534,12.6754,12.6534,12.6754,292400.0
2013-11-04 15:50:00,17.25,17.27,17.23,17.23,465300.0,12.6754,12.6901,12.6607,12.6607,465300.0
2013-11-04 15:55:00,17.24,17.27,17.23,17.25,652100.0,12.6681,12.6901,12.6607,12.6754,652100.0
2013-11-05 09:30:00,16.65,16.73,16.53,16.64,1033100.0,12.2345,12.2933,12.1464,12.2272,1033100.0
2013-11-05 09:35:00,16.65,16.69,16.6,16.61,884300.0,12.2345,12.2639,12.1978,12.2051,884300.0
2013-11-05 09:40:00,16.62,16.69,16.59,16.61,825500.0,12.2125,12.2639,12.1905,12.2051,825500.0
2013-11-05 09:45:00,16.62,16.69,16.54,16.68,678700.0,12.2125,12.2639,12.1537,12.2566,678700.0
2013-11-05 09:50:00,16.67,16.68,16.58,16.62,439700.0,12.2492,12.2566,12.1831,12.2125,439700.0
2013-11-05 09:55:00,16.61,16.69,16.59,16.66,327800.0,12.2051,12.2639,12.1905,12.2419,327800.0
2013-11-05 10:00:00,16.66,16.68,16.6,16.63,489400.0,12.2419,12.2566,12.1978,12.2198,489400.0
2013-11-05 10:05:00,16.64,16.66,16.63,16.66,316100.0,12.2272,12.2419,12.2198,12.2419,316100.0
2013-11-05 10:10:00,16.66,16.66,16.62,16.64,369500.0,12.2419,12.2419,12.2125,12.2272,369500.0
2013-11-05 10:15:00,16.64,16.7,16.62,16.66,348900.0,12.2272,12.2713,12.2125,12.2419,348900.0
2013-11-05 10:20:00,16.66,16.67,16.64,16.66,196400.0,12.2419,12.2492,12.2272,12.2419,196400.0
2013-11-05 10:25:00,16.67,16.69,16.61,16.63,384900.0,12.2492,12.2639,12.2051,12.2198,384900.0
2013-11-05 10:30:00,16.63,16.68,16.62,16.68,155700.0,12.2198,12.2566,12.2125,12.2566,155700.0
2013-11-05 10:35:00,16.68,16.74,16.67,16.74,273900.0,12.2566,12.3007,12.2492,12.3007,273900.0
2013-11-05 10:40:00,16.74,16.78,16.73,16.75,250700.0,12.3007,12.3301,12.2933,12.308,250700.0
2013-11-05 10:45:00,16.75,16.76,16.73,16.74,135400.0,12.308,12.3154,12.2933,12.3007,135400.0
2013-11-05 10:50:00,16.75,16.8,16.75,16.78,205000.0,12.308,12.3448,12.308,12.3301,205000.0
2013-11-05 10:55:00,16.78,16.78,16.73,16.73,179900.0,12.3301,12.3301,12.2933,12.2933,179900.0
2013-11-05 11:00:00,16.73,16.8,16.73,16.79,195200.0,12.2933,12.3448,12.2933,12.3374,195200.0
2013-11-05 11:05:00,16.8,16.82,16.78,16.8,236600.0,12.3448,12.3595,12.3301,12.3448,236600.0
2013-11-05 11:10:00,16.8,16.82,16.72,16.73,344900.0,12.3448,12.3595,12.286,12.2933,344900.0
2013-11-05 11:15:00,16.72,16.77,16.72,16.76,188800.0,12.286,12.3227,12.286,12.3154,188800.0
2013-11-05 11:20:00,16.75,16.77,16.74,16.77,189000.0,12.308,12.3227,12.3007,12.3227,189000.0
2013-11-05 11:25:00,16.77,16.79,16.76,16.77,120600.0,12.3227,12.3374,12.3154,12.3227,120600.0
2013-11-05 11:30:00,16.77,16.8,16.76,16.77,184700.0,12.3227,12.3448,12.3154,12.3227,184700.0
2013-11-05 11:35:00,16.77,16.79,16.76,16.78,82500.0,12.3227,12.3374,12.3154,12.3301,82500.0
2013-11-05 11:40:00,16.78,16.79,16.77,16.78,76200.0,12.3301,12.3374,12.3227,12.3301,76200.0
2013-11-05 11:45:00,16.78,16.79,16.76,16.78,210700.0,12.3301,12.3374,12.3154,12.3301,210700.0
2013-11-05 11:50:00,16.79,16.79,16.76,16.78,158600.0,12.3374,12.3374,12.3154,12.3301,158600.0
2013-11-05 11:55:00,16.76,16.78,16.76,16.77,58700.0,12.3154,12.3301,12.3154,12.3227,58700.0
2013-11-05 12:00:00,16.77,16.77,16.75,16.76,113000.0,12.3227,12.3227,12.308,12.3154,113000.0
2013-11-05 12:05:00,16.76,16.76,16.73,16.73,76700.0,12.3154,12.3154,12.2933,12.2933,76700.0
2013-11-05 12:10:00,16.73,16.74,16.72,16.73,127000.0,12.2933,12.3007,12.286,12.2933,127000.0
2013-11-05 12:15:00,16.72,16.74,16.72,16.74,72600.0,12.286,12.3007,12.286,12.3007,72600.0
2013-11-05 12:20:00,16.73,16.76,16.73,16.75,104200.0,12.2933,12.3154,12.2933,12.308,104200.0
2013-11-05 12:25:00,16.75,16.75,16.74,16.74,29200.0,12.308,12.308,12.3007,12.3007,29200.0
2013-11-05 12:30:00,16.74,16.75,16.74,16.75,67000.0,12.3007,12.308,12.3007,12.308,67000.0
2013-11-05 12:35:00,16.75,16.75,16.74,16.75,38200.0,12.308,12.308,12.3007,12.308,38200.0
2013-11-05 12:40:00,16.74,16.75,16.72,16.73,110100.0,12.3007,12.308,12.286,12.2933,110100.0
2013-11-05 12:45:00,16.73,16.73,16.72,16.73,81500.0,12.2933,12.2933,12.286,12.2933,81500.0
2013-11-05 12:50:00,16.73,16.73,16.71,16.71,68500.0,12.2933,12.2933,12.2786,12.2786,68500.0
2013-11-05 12:55:00,16.72,16.74,16.71,16.71,109900.0,12.286,12.3007,12.2786,12.2786,109900.0
2013-11-05 13:00:00,16.71,16.72,16.7,16.71,80300.0,12.2786,12.286,12.2713,12.2786,80300.0
2013-11-05 13:05:00,16.71,16.71,16.67,16.67,205000.0,12.2786,12.2786,12.2492,12.2492,205000.0
2013-11-05 13:10:00,16.67,16.68,16.65,16.65,74100.0,12.2492,12.2566,12.2345,12.2345,74100.0
2013-11-05 13:15:00,16.65,16.66,16.63,16.64,243000.0,12.2345,12.2419,12.2198,12.2272,243000.0
2013-11-05 13:20:00,16.65,16.65,16.59,16.59,237600.0,12.2345,12.2345,12.1905,12.1905,237600.0
2013-11-05 13:25:00,16.59,16.66,16.59,16.66,376600.0,12.1905,12.2419,12.1905,12.2419,376600.0
2013-11-05 13:30:00,16.66,16.73,16.66,16.73,259200.0,12.2419,12.2933,12.2419,12.2933,259200.0
2013-11-05 13:35:00,16.73,16.74,16.67,16.68,115800.0,12.2933,12.3007,12.2492,12.2566,115800.0
2013-11-05 13:40:00,16.68,16.7,16.68,16.68,82000.0,12.2566,12.2713,12.2566,12.2566,82000.0
2013-11-05 13:45:00,16.68,16.69,16.67,16.68,116300.0,12.2566,12.2639,12.2492,12.2566,116300.0
2013-11-05 13:50:00,16.67,16.68,16.64,16.64,164700.0,12.2492,12.2566,12.2272,12.2272,164700.0
2013-11-05 13:55:00,16.64,16.64,16.6,16.61,192300.0,12.2272,12.2272,12.1978,12.2051,192300.0
2013-11-05 14:00:00,16.6,16.66,16.6,16.65,270100.0,12.1978,12.2419,12.1978,12.2345,270100.0
2013-11-05 14:05:00,16.64,16.66,16.62,16.62,110700.0,12.2272,12.2419,12.2125,12.2125,110700.0
2013-11-05 14:10:00,16.63,16.64,16.55,16.55,452300.0,12.2198,12.2272,12.1611,12.1611,452300.0
2013-11-05 14:15:00,16.55,16.56,16.5,16.51,394800.0,12.1611,12.1684,12.1243,12.1317,394800.0
2013-11-05 14:20:00,16.52,16.55,16.5,16.55,303300.0,12.139,12.1611,12.1243,12.1611,303300.0
2013-11-05 14:25:00,16.55,16.58,16.54,16.58,210400.0,12.1611,12.1831,12.1537,12.1831,210400.0
2013-11-05 14:30:00,16.58,16.62,16.57,16.62,150900.0,12.1831,12.2125,12.1758,12.2125,150900.0
2013-11-05 14:35:00,16.62,16.63,16.59,16.6,135300.0,12.2125,12.2198,12.1905,12.1978,135300.0
2013-11-05 14:40:00,16.6,16.6,16.56,16.57,285900.0,12.1978,12.1978,12.1684,12.1758,285900.0
2013-11-05 14:45:00,16.57,16.58,16.55,16.57,215800.0,12.1758,12.1831,12.1611,12.1758,215800.0
2013-11-05 14:50:00,16.57,16.57,16.54,16.55,113500.0,12.1758,12.1758,12.1537,12.1611,113500.0
2013-11-05 14:55:00,16.54,16.57,16.5,16.51,784400.0,12.1537,12.1758,12.1243,12.1317,784400.0
2013-11-05 15:00:00,16.52,16.54,16.51,16.54,196400.0,12.139,12.1537,12.1317,12.1537,196400.0
2013-11-05 15:05:00,16.54,16.57,16.53,16.57,248900.0,12.1537,12.1758,12.1464,12.1758,248900.0
2013-11-05 15:10:00,16.57,16.59,16.55,16.56,253200.0,12.1758,12.1905,12.1611,12.1684,253200.0
2013-11-05 15:15:00,16.55,16.56,16.52,16.52,169500.0,12.1611,12.1684,12.139,12.139,169500.0
2013-11-05 15:20:00,16.52,16.56,16.5,16.5,425000.0,12.139,12.1684,12.1243,12.1243,425000.0
2013-11-05 15:25:00,16.5,16.52,16.45,16.52,639100.0,12.1243,12.139,12.0876,12.139,639100.0
2013-11-05 15:30:00,16.52,16.56,16.51,16.51,384300.0,12.139,12.1684,12.1317,12.1317,384300.0
2013-11-05 15:35:00,16.52,16.53,16.46,16.52,597300.0,12.139,12.1464,12.0949,12.139,597300.0
2013-11-05 15:40:00,16.52,16.55,16.49,16.49,535300.0,12.139,12.1611,12.117,12.117,535300.0
2013-11-05 15:45:00,16.5,16.55,16.5,16.51,499200.0,12.1243,12.1611,12.1243,12.1317,499200.0
2013-11-05 15:50:00,16.51,16.54,16.48,16.51,881200.0,12.1317,12.1537,12.1096,12.1317,881200.0
2013-11-05 15:55:00,16.51,16.52,16.49,16.49,867600.0,12.1317,12.139,12.117,12.117,867600.0
2013-11-06 09:30:00,16.53,16.57,16.44,16.45,330500.0,12.1464,12.1758,12.0802,12.0876,330500.0
2013-11-06 09:35:00,16.45,16.46,16.41,16.43,239200.0,12.0876,12.0949,12.0582,12.0729,239200.0
2013-11-06 09:40:00,16.44,16.44,16.31,16.38,291200.0,12.0802,12.0802,11.9847,12.0361,291200.0
2013-11-06 09:45:00,16.38,16.55,16.37,16.51,402800.0,12.0361,12.1611,12.0288,12.1317,402800.0
2013-11-06 09:50:00,16.5,16.56,16.5,16.52,167700.0,12.1243,12.1684,12.1243,12.139,167700.0
2013-11-06 09:55:00,16.52,16.56,16.5,16.51,122600.0,12.139,12.1684,12.1243,12.1317,122600.0
2013-11-06 10:00:00,16.5,16.58,16.5,16.58,178100.0,12.1243,12.1831,12.1243,12.1831,178100.0
2013-11-06 10:05:00,16.58,16.58,16.5,16.55,336000.0,12.1831,12.1831,12.1243,12.1611,336000.0
2013-11-06 10:10:00,16.56,16.59,16.54,16.57,140200.0,12.1684,12.1905,12.1537,12.1758,140200.0
2013-11-06 10:15:00,16.57,16.59,16.54,16.55,297300.0,12.1758,12.1905,12.1537,12.1611,297300.0
2013-11-06 10:20:00,16.55,16.56,16.5,16.5,217200.0,12.1611,12.1684,12.1243,12.1243,217200.0
2013-11-06 10:25:00,16.51,16.55,16.5,16.5,167500.0,12.1317,12.1611,12.1243,12.1243,167500.0
2013-11-06 10:30:00,16.51,16.51,16.47,16.49,122700.0,12.1317,12.1317,12.1023,12.117,122700.0
2013-11-06 10:35:00,16.49,16.54,16.48,16.52,154600.0,12.117,12.1537,12.1096,12.139,154600.0
2013-11-06 10:40:00,16.51,16.52,16.49,16.51,87100.0,12.1317,12.139,12.117,12.1317,87100.0
2013-11-06 10:45:00,16.5,16.54,16.5,16.54,56400.0,12.1243,12.1537,12.1243,12.1537,56400.0
2013-11-06 10:50:00,16.54,16.54,16.47,16.47,125100.0,12.1537,12.1537,12.1023,12.1023,125100.0
2013-11-06 10:55:00,16.47,16.5,16.47,16.5,80500.0,12.1023,12.1243,12.1023,12.1243,80500.0
2013-11-06 11:00:00,16.5,16.5,16.44,16.46,223100.0,12.1243,12.1243,12.0802,12.0949,223100.0
2013-11-06 11:05:00,16.46,16.46,16.42,16.45,169200.0,12.0949,12.0949,12.0655,12.0876,169200.0
2013-11-06 11:10:00,16.45,16.47,16.42,16.47,178300.0,12.0876,12.1023,12.0655,12.1023,178300.0
2013-11-06 11:15:00,16.47,16.47,16.44,16.45,93000.0,12.1023,12.1023,12.0802,12.0876,93000.0
2013-11-06 11:20:00,16.45,16.47,16.44,16.45,177300.0,12.0876,12.1023,12.0802,12.0876,177300.0
2013-11-06 11:25:00,16.46,16.46,16.45,16.46,31700.0,12.0949,12.0949,12.0876,12.0949,31700.0
2013-11-06 11:30:00,16.46,16.48,16.45,16.47,134500.0,12.0949,12.1096,12.0876,12.1023,134500.0
2013-11-06 11:35:00,16.48,16.49,16.48,16.48,89100.0,12.1096,12.117,12.1096,12.1096,89100.0
2013-11-06 11:40:00,16.48,16.49,16.44,16.45,186000.0,12.1096,12.117,12.0802,12.0876,186000.0
2013-11-06 11:45:00,16.44,16.46,16.44,16.45,75400.0,12.0802,12.0949,12.0802,12.0876,75400.0
2013-11-06 11:50:00,16.46,16.46,16.43,16.43,123300.0,12.0949,12.0949,12.0729,12.0729,123300.0
2013-11-06 11:55:00,16.43,16.46,16.43,16.44,112700.0,12.0729,12.0949,12.0729,12.0802,112700.0
2013-11-06 12:00:00,16.44,16.45,16.43,16.45,84800.0,12.0802,12.0876,12.0729,12.0876,84800.0
2013-11-06 12:05:00,16.44,16.46,16.44,16.45,122500.0,12.0802,12.0949,12.0802,12.0876,122500.0
2013-11-06 12:10:00,16.46,16.46,16.43,16.45,165700.0,12.0949,12.0949,12.0729,12.0876,165700.0
2013-11-06 12:15:00,16.45,16.46,16.44,16.46,81000.0,12.0876,12.0949,12.0802,12.0949,81000.0
2013-11-06 12:20:00,16.46,16.5,16.45,16.48,151500.0,12.0949,12.1243,12.0876,12.1096,151500.0
2013-11-06 12:25:00,16.48,16.48,16.45,16.48,149500.0,12.1096,12.1096,12.0876,12.1096,149500.0
2013-11-06 12:30:00,16.48,16.48,16.47,16.48,24700.0,12.1096,12.1096,12.1023,12.1096,24700.0
2013-11-06 12:35:00,16.47,16.52,16.47,16.49,133300.0,12.1023,12.139,12.1023,12.117,133300.0
2013-11-06 12:40:00,16.49,16.49,16.47,16.49,91300.0,12.117,12.117,12.1023,12.117,91300.0
2013-11-06 12:45:00,16.49,16.51,16.48,16.5,48100.0,12.117,12.1317,12.1096,12.1243,48100.0
2013-11-06 12:50:00,16.51,16.51,16.48,16.49,75100.0,12.1317,12.1317,12.1096,12.117,75100.0
2013-11-06 12:55:00,16.49,16.52,16.48,16.51,74100.0,12.117,12.139,12.1096,12.1317,74100.0
2013-11-06 13:00:00,16.51,16.51,16.48,16.48,53900.0,12.1317,12.1317,12.1096,12.1096,53900.0
2013-11-06 13:05:00,16.49,16.49,16.46,16.48,162900.0,12.117,12.117,12.0949,12.1096,162900.0
2013-11-06 13:10:00,16.47,16.5,16.47,16.5,73000.0,12.1023,12.1243,12.1023,12.1243,73000.0
2013-11-06 13:15:00,16.51,16.53,16.5,16.53,122800.0,12.1317,12.1464,12.1243,12.1464,122800.0
2013-11-06 13:20:00,16.53,16.53,16.49,16.49,114800.0,12.1464,12.1464,12.117,12.117,114800.0
2013-11-06 13:25:00,16.5,16.53,16.49,16.52,70900.0,12.1243,12.1464,12.117,12.139,70900.0
2013-11-06 13:30:00,16.52,16.52,16.49,16.49,66000.0,12.139,12.139,12.117,12.117,66000.0
2013-11-06 13:35:00,16.49,16.5,16.49,16.49,61200.0,12.117,12.1243,12.117,12.117,61200.0
2013-11-06 13:40:00,16.5,16.51,16.49,16.5,80400.0,12.1243,12.1317,12.117,12.1243,80400.0
2013-11-06 13:45:00,16.5,16.5,16.46,16.46,75300.0,12.1243,12.1243,12.0949,12.0949,75300.0
2013-11-06 13:50:00,16.46,16.49,16.46,16.46,95100.0,12.0949,12.117,12.0949,12.0949,95100.0
2013-11-06 13:55:00,16.46,16.48,16.46,16.48,68900.0,12.0949,12.1096,12.0949,12.1096,68900.0
2013-11-06 14:00:00,16.48,16.5,16.48,16.5,59100.0,12.1096,12.1243,12.1096,12.1243,59100.0
2013-11-06 14:05:00,16.5,16.5,16.48,16.49,88600.0,12.1243,12.1243,12.1096,12.117,88600.0
2013-11-06 14:10:00,16.49,16.51,16.49,16.51,63200.0,12.117,12.1317,12.117,12.1317,63200.0
2013-11-06 14:15:00,16.5,16.51,16.49,16.5,43500.0,12.1243,12.1317,12.117,12.1243,43500.0
2013-11-06 14:20:00,16.5,16.5,16.48,16.48,141600.0,12.1243,12.1243,12.1096,12.1096,141600.0
2013-11-06 14:25:00,16.48,16.49,16.46,16.46,99900.0,12.1096,12.117,12.0949,12.0949,99900.0
2013-11-06 14:30:00,16.47,16.48,16.46,16.48,88800.0,12.1023,12.1096,12.0949,12.1096,88800.0
2013-11-06 14:35:00,16.48,16.5,16.47,16.48,55600.0,12.1096,12.1243,12.1023,12.1096,55600.0
2013-11-06 14:40:00,16.48,16.5,16.48,16.5,45900.0,12.1096,12.1243,12.1096,12.1243,45900.0
2013-11-06 14:45:00,16.5,16.51,16.49,16.51,105800.0,12.1243,12.1317,12.117,12.1317,105800.0
2013-11-06 14:50:00,16.51,16.53,16.5,16.51,105500.0,12.1317,12.1464,12.1243,12.1317,105500.0
2013-11-06 14:55:00,16.52,16.55,16.51,16.54,115100.0,12.139,12.1611,12.1317,12.1537,115100.0
2013-11-06 15:00:00,16.53,16.53,16.5,16.53,129300.0,12.1464,12.1464,12.1243,12.1464,129300.0
2013-11-06 15:05:00,16.53,16.55,16.52,16.53,120800.0,12.1464,12.1611,12.139,12.1464,120800.0
2013-11-06 15:10:00,16.54,16.54,16.53,16.53,71800.0,12.1537,12.1537,12.1464,12.1464,71800.0
2013-11-06 15:15:00,16.53,16.56,16.53,16.56,100200.0,12.1464,12.1684,12.1464,12.1684,100200.0
2013-11-06 15:20:00,16.55,16.57,16.55,16.57,95700.0,12.1611,12.1758,12.1611,12.1758,95700.0
2013-11-06 15:25:00,16.57,16.59,16.54,16.54,186300.0,12.1758,12.1905,12.1537,12.1537,186300.0
2013-11-06 15:30:00,16.55,16.56,16.52,16.53,197400.0,12.1611,12.1684,12.139,12.1464,197400.0
2013-11-06 15:35:00,16.52,16.54,16.52,16.54,159100.0,12.139,12.1537,12.139,12.1537,159100.0
2013-11-06 15:40:00,16.54,16.57,16.53,16.57,237600.0,12.1537,12.1758,12.1464,12.1758,237600.0
2013-11-06 15:45:00,16.57,16.57,16.52,16.53,366800.0,12.1758,12.1758,12.139,12.1464,366800.0
2013-11-06 15:50:00,16.52,16.55,16.52,16.55,507200.0,12.139,12.1611,12.139,12.1611,507200.0
2013-11-06 15:55:00,16.54,16.56,16.53,16.56,716300.0,12.1537,12.1684,12.1464,12.1684,716300.0
2013-11-07 09:30:00,16.57,16.63,16.56,16.58,169600.0,12.1758,12.2198,12.1684,12.1831,169600.0
2013-11-07 09:35:00,16.59,16.66,16.59,16.63,120600.0,12.1905,12.2419,12.1905,12.2198,120600.0
2013-11-07 09:40:00,16.63,16.66,16.63,16.65,78500.0,12.2198,12.2419,12.2198,12.2345,78500.0
2013-11-07 09:45:00,16.65,16.69,16.6,16.61,134200.0,12.2345,12.2639,12.1978,12.2051,134200.0
2013-11-07 09:50:00,16.61,16.63,16.57,16.63,162000.0,12.2051,12.2198,12.1758,12.2198,162000.0
2013-11-07 09:55:00,16.62,16.63,16.6,16.62,133800.0,12.2125,12.2198,12.1978,12.2125,133800.0
2013-11-07 10:00:00,16.62,16.64,16.59,16.63,182400.0,12.2125,12.2272,12.1905,12.2198,182400.0
2013-11-07 10:05:00,16.63,16.63,16.57,16.58,128500.0,12.2198,12.2198,12.1758,12.1831,128500.0
2013-11-07 10:10:00,16.58,16.58,16.55,16.57,134400.0,12.1831,12.1831,12.1611,12.1758,134400.0
2013-11-07 10:15:00,16.57,16.58,16.52,16.52,174600.0,12.1758,12.1831,12.139,12.139,174600.0
2013-11-07 10:20:00,16.52,16.54,16.51,16.54,145800.0,12.139,12.1537,12.1317,12.1537,145800.0
2013-11-07 10:25:00,16.53,16.56,16.52,16.55,115200.0,12.1464,12.1684,12.139,12.1611,115200.0
2013-11-07 10:30:00,16.55,16.56,16.5,16.52,201100.0,12.1611,12.1684,12.1243,12.139,201100.0
2013-11-07 10:35:00,16.52,16.54,16.51,16.52,130600.0,12.139,12.1537,12.1317,12.139,130600.0
2013-11-07 10:40:00,16.52,16.57,16.52,16.54,138700.0,12.139,12.1758,12.139,12.1537,138700.0
2013-11-07 10:45:00,16.54,16.57,16.53,16.56,81700.0,12.1537,12.1758,12.1464,12.1684,81700.0
2013-11-07 10:50:00,16.57,16.58,16.55,16.56,83900.0,12.1758,12.1831,12.1611,12.1684,83900.0
2013-11-07 10:55:00,16.56,16.56,16.52,16.52,116000.0,12.1684,12.1684,12.139,12.139,116000.0
2013-11-07 11:00:00,16.52,16.54,16.51,16.53,141600.0,12.139,12.1537,12.1317,12.1464,141600.0
2013-11-07 11:05:00,16.54,16.56,16.5,16.5,312600.0,12.1537,12.1684,12.1243,12.1243,312600.0
2013-11-07 11:10:00,16.51,16.53,16.5,16.5,133300.0,12.1317,12.1464,12.1243,12.1243,133300.0
2013-11-07 11:15:00,16.51,16.51,16.44,16.45,132800.0,12.1317,12.1317,12.0802,12.0876,132800.0
2013-11-07 11:20:00,16.45,16.48,16.41,16.48,153800.0,12.0876,12.1096,12.0582,12.1096,153800.0
2013-11-07 11:25:00,16.47,16.49,16.45,16.49,126100.0,12.1023,12.117,12.0876,12.117,126100.0
2013-11-07 11:30:00,16.49,16.53,16.46,16.51,109300.0,12.117,12.1464,12.0949,12.1317,109300.0
2013-11-07 11:35:00,16.51,16.54,16.5,16.51,97400.0,12.1317,12.1537,12.1243,12.1317,97400.0
2013-11-07 11:40:00,16.5,16.52,16.48,16.51,80900.0,12.1243,12.139,12.1096,12.1317,80900.0
2013-11-07 11:45:00,16.51,16.53,16.5,16.52,100500.0,12.1317,12.1464,12.1243,12.139,100500.0
2013-11-07 11:50:00,16.52,16.55,16.52,16.53,81000.0,12.139,12.1611,12.139,12.1464,81000.0
2013-11-07 11:55:00,16.53,16.55,16.53,16.54,77800.0,12.1464,12.1611,12.1464,12.1537,77800.0
2013-11-07 12:00:00,16.54,16.55,16.53,16.54,40400.0,12.1537,12.1611,12.1464,12.1537,40400.0
2013-11-07 12:05:00,16.55,16.56,16.53,16.55,120700.0,12.1611,12.1684,12.1464,12.1611,120700.0
2013-11-07 12:10:00,16.55,16.58,16.55,16.57,94200.0,12.1611,12.1831,12.1611,12.1758,94200.0
2013-11-07 12:15:00,16.57,16.58,16.55,16.55,30200.0,12.1758,12.1831,12.1611,12.1611,30200.0
2013-11-07 12:20:00,16.55,16.57,16.54,16.55,39500.0,12.1611,12.1758,12.1537,12.1611,39500.0
2013-11-07 12:25:00,16.55,16.57,16.55,16.56,51700.0,12.1611,12.1758,12.1611,12.1684,51700.0
2013-11-07 12:30:00,16.56,16.57,16.54,16.55,53800.0,12.1684,12.1758,12.1537,12.1611,53800.0
2013-11-07 12:35:00,16.54,16.55,16.53,16.54,65100.0,12.1537,12.1611,12.1464,12.1537,65100.0
2013-11-07 12:40:00,16.54,16.57,16.54,16.56,29200.0,12.1537,12.1758,12.1537,12.1684,29200.0
2013-11-07 12:45:00,16.57,16.57,16.55,16.55,28800.0,12.1758,12.1758,12.1611,12.1611,28800.0
2013-11-07 12:50:00,16.55,16.55,16.52,16.53,53700.0,12.1611,12.1611,12.139,12.1464,53700.0
2013-11-07 12:55:00,16.52,16.54,16.52,16.54,69100.0,12.139,12.1537,12.139,12.1537,69100.0
2013-11-07 13:00:00,16.54,16.54,16.52,16.53,49800.0,12.1537,12.1537,12.139,12.1464,49800.0
2013-11-07 13:05:00,16.52,16.54,16.51,16.54,71600.0,12.139,12.1537,12.1317,12.1537,71600.0
2013-11-07 13:10:00,16.54,16.54,16.51,16.52,78900.0,12.1537,12.1537,12.1317,12.139,78900.0
2013-11-07 13:15:00,16.52,16.52,16.45,16.45,137900.0,12.139,12.139,12.0876,12.0876,137900.0
2013-11-07 13:20:00,16.45,16.46,16.41,16.43,98100.0,12.0876,12.0949,12.0582,12.0729,98100.0
2013-11-07 13:25:00,16.43,16.46,16.42,16.43,57100.0,12.0729,12.0949,12.0655,12.0729,57100.0
2013-11-07 13:30:00,16.43,16.45,16.43,16.43,55300.0,12.0729,12.0876,12.0729,12.0729,55300.0
2013-11-07 13:35:00,16.43,16.47,16.43,16.47,98400.0,12.0729,12.1023,12.0729,12.1023,98400.0
2013-11-07 13:40:00,16.46,16.48,16.46,16.46,72900.0,12.0949,12.1096,12.0949,12.0949,72900.0
2013-11-07 13:45:00,16.47,16.47,16.41,16.41,64000.0,12.1023,12.1023,12.0582,12.0582,64000.0
2013-11-07 13:50:00,16.41,16.43,16.4,16.4,148900.0,12.0582,12.0729,12.0508,12.0508,148900.0
2013-11-07 13:55:00,16.4,16.43,16.4,16.4,87200.0,12.0508,12.0729,12.0508,12.0508,87200.0
2013-11-07 14:00:00,16.41,16.41,16.35,16.37,253600.0,12.0582,12.0582,12.0141,12.0288,253600.0
2013-11-07 14:05:00,16.37,16.4,16.37,16.38,67800.0,12.0288,12.0508,12.0288,12.0361,67800.0
2013-11-07 14:10:00,16.38,16.4,16.37,16.38,145800.0,12.0361,12.0508,12.0288,12.0361,145800.0
2013-11-07 14:15:00,16.38,16.39,16.36,16.39,104700.0,12.0361,12.0435,12.0214,12.0435,104700.0
2013-11-07 14:20:00,16.39,16.39,16.38,16.39,44800.0,12.0435,12.0435,12.0361,12.0435,44800.0
2013-11-07 14:25:00,16.38,16.4,16.36,16.37,109400.0,12.0361,12.0508,12.0214,12.0288,109400.0
2013-11-07 14:30:00,16.36,16.37,16.33,16.37,162300.0,12.0214,12.0288,11.9994,12.0288,162300.0
2013-11-07 14:35:00,16.37,16.39,16.35,16.37,74400.0,12.0288,12.0435,12.0141,12.0288,74400.0
2013-11-07 14:40:00,16.38,16.4,16.34,16.35,241500.0,12.0361,12.0508,12.0068,12.0141,241500.0
2013-11-07 14:45:00,16.34,16.36,16.33,16.34,237100.0,12.0068,12.0214,11.9994,12.0068,237100.0
2013-11-07 14:50:00,16.33,16.35,16.33,16.34,49200.0,11.9994,12.0141,11.9994,12.0068,49200.0
2013-11-07 14:55:00,16.34,16.35,16.33,16.33,148000.0,12.0068,12.0141,11.9994,11.9994,148000.0
2013-11-07 15:00:00,16.33,16.35,16.33,16.34,115700.0,11.9994,12.0141,11.9994,12.0068,115700.0
2013-11-07 15:05:00,16.33,16.34,16.32,16.33,65500.0,11.9994,12.0068,11.9921,11.9994,65500.0
2013-11-07 15:10:00,16.32,16.35,16.32,16.32,193600.0,11.9921,12.0141,11.9921,11.9921,193600.0
2013-11-07 15:15:00,16.33,16.34,16.29,16.31,442500.0,11.9994,12.0068,11.97,11.9847,442500.0
2013-11-07 15:20:00,16.32,16.33,16.3,16.3,509400.0,11.9921,11.9994,11.9774,11.9774,509400.0
2013-11-07 15:25:00,16.3,16.31,16.27,16.27,258600.0,11.9774,11.9847,11.9553,11.9553,258600.0
2013-11-07 15:30:00,16.27,16.3,16.26,16.3,245800.0,11.9553,11.9774,11.948,11.9774,245800.0
2013-11-07 15:35:00,16.29,16.31,16.26,16.29,203000.0,11.97,11.9847,11.948,11.97,203000.0
2013-11-07 15:40:00,16.3,16.3,16.28,16.29,157500.0,11.9774,11.9774,11.9627,11.97,157500.0
2013-11-07 15:45:00,16.29,16.3,16.22,16.25,784700.0,11.97,11.9774,11.9186,11.9406,784700.0
2013-11-07 15:50:00,16.25,16.3,16.24,16.28,430100.0,11.9406,11.9774,11.9333,11.9627,430100.0
2013-11-07 15:55:00,16.27,16.32,16.27,16.31,929900.0,11.9553,11.9921,11.9553,11.9847,929900.0
2013-11-08 09:30:00,16.35,16.46,16.24,16.45,346900.0,12.0141,12.0949,11.9333,12.0876,346900.0
2013-11-08 09:35:00,16.46,16.46,16.32,16.34,281600.0,12.0949,12.0949,11.9921,12.0068,281600.0
2013-11-08 09:40:00,16.34,16.45,16.34,16.4,186900.0,12.0068,12.0876,12.0068,12.0508,186900.0
2013-11-08 09:45:00,16.4,16.41,16.38,16.41,138500.0,12.0508,12.0582,12.0361,12.0582,138500.0
2013-11-08 09:50:00,16.41,16.44,16.4,16.41,254500.0,12.0582,12.0802,12.0508,12.0582,254500.0
2013-11-08 09:55:00,16.41,16.44,16.34,16.38,192700.0,12.0582,12.0802,12.0068,12.0361,192700.0
2013-11-08 10:00:00,16.37,16.43,16.37,16.43,181400.0,12.0288,12.0729,12.0288,12.0729,181400.0
2013-11-08 10:05:00,16.43,16.48,16.42,16.46,192400.0,12.0729,12.1096,12.0655,12.0949,192400.0
2013-11-08 10:10:00,16.46,16.49,16.44,16.48,115600.0,12.0949,12.117,12.0802,12.1096,115600.0
2013-11-08 10:15:00,16.48,16.55,16.48,16.53,330700.0,12.1096,12.1611,12.1096,12.1464,330700.0
2013-11-08 10:20:00,16.54,16.57,16.51,16.51,142500.0,12.1537,12.1758,12.1317,12.1317,142500.0
2013-11-08 10:25:00,16.51,16.53,16.5,16.53,108300.0,12.1317,12.1464,12.1243,12.1464,108300.0
2013-11-08 10:30:00,16.52,16.6,16.52,16.58,178600.0,12.139,12.1978,12.139,12.1831,178600.0
2013-11-08 10:35:00,16.59,16.6,16.56,16.58,219600.0,12.1905,12.1978,12.1684,12.1831,219600.0
2013-11-08 10:40:00,16.58,16.59,16.56,16.58,132100.0,12.1831,12.1905,12.1684,12.1831,132100.0
2013-11-08 10:45:00,16.58,16.61,16.56,16.58,369600.0,12.1831,12.2051,12.1684,12.1831,369600.0
2013-11-08 10:50:00,16.57,16.57,16.52,16.55,111000.0,12.1758,12.1758,12.139,12.1611,111000.0
2013-11-08 10:55:00,16.56,16.58,16.54,16.56,373400.0,12.1684,12.1831,12.1537,12.1684,373400.0
2013-11-08 11:00:00,16.57,16.59,16.54,16.54,96500.0,12.1758,12.1905,12.1537,12.1537,96500.0
2013-11-08 11:05:00,16.54,16.54,16.49,16.51,135900.0,12.1537,12.1537,12.117,12.1317,135900.0
2013-11-08 11:10:00,16.51,16.55,16.51,16.52,141100.0,12.1317,12.1611,12.1317,12.139,141100.0
2013-11-08 11:15:00,16.52,16.53,16.5,16.52,72000.0,12.139,12.1464,12.1243,12.139,72000.0
2013-11-08 11:20:00,16.53,16.53,16.49,16.5,121200.0,12.1464,12.1464,12.117,12.1243,121200.0
2013-11-08 11:25:00,16.49,16.51,16.48,16.5,140000.0,12.117,12.1317,12.1096,12.1243,140000.0
2013-11-08 11:30:00,16.5,16.51,16.48,16.48,76400.0,12.1243,12.1317,12.1096,12.1096,76400.0
2013-11-08 11:35:00,16.49,16.51,16.48,16.51,154800.0,12.117,12.1317,12.1096,12.1317,154800.0
2013-11-08 11:40:00,16.51,16.51,16.48,16.5,109100.0,12.1317,12.1317,12.1096,12.1243,109100.0
2013-11-08 11:45:00,16.5,16.51,16.48,16.5,154800.0,12.1243,12.1317,12.1096,12.1243,154800.0
2013-11-08 11:50:00,16.51,16.51,16.5,16.5,79300.0,12.1317,12.1317,12.1243,12.1243,79300.0
2013-11-08 11:55:00,16.5,16.52,16.5,16.51,115300.0,12.1243,12.139,12.1243,12.1317,115300.0
2013-11-08 12:00:00,16.5,16.52,16.49,16.51,131700.0,12.1243,12.139,12.117,12.1317,131700.0
2013-11-08 12:05:00,16.5,16.53,16.5,16.5,86900.0,12.1243,12.1464,12.1243,12.1243,86900.0
2013-11-08 12:10:00,16.51,16.51,16.47,16.49,123000.0,12.1317,12.1317,12.1023,12.117,123000.0
2013-11-08 12:15:00,16.48,16.52,16.48,16.5,108700.0,12.1096,12.139,12.1096,12.1243,108700.0
2013-11-08 12:20:00,16.5,16.52,16.48,16.5,108500.0,12.1243,12.139,12.1096,12.1243,108500.0
2013-11-08 12:25:00,16.5,16.51,16.48,16.5,108100.0,12.1243,12.1317,12.1096,12.1243,108100.0
2013-11-08 12:30:00,16.5,16.5,16.48,16.48,69300.0,12.1243,12.1243,12.1096,12.1096,69300.0
2013-11-08 12:35:00,16.49,16.51,16.48,16.5,80500.0,12.117,12.1317,12.1096,12.1243,80500.0
2013-11-08 12:40:00,16.5,16.51,16.49,16.51,138100.0,12.1243,12.1317,12.117,12.1317,138100.0
2013-11-08 12:45:00,16.51,16.51,16.5,16.5,217600.0,12.1317,12.1317,12.1243,12.1243,217600.0
2013-11-08 12:50:00,16.5,16.52,16.5,16.51,96100.0,12.1243,12.139,12.1243,12.1317,96100.0
2013-11-08 12:55:00,16.52,16.54,16.51,16.54,97000.0,12.139,12.1537,12.1317,12.1537,97000.0
2013-11-08 13:00:00,16.54,16.54,16.49,16.52,312700.0,12.1537,12.1537,12.117,12.139,312700.0
2013-11-08 13:05:00,16.52,16.53,16.51,16.52,56500.0,12.139,12.1464,12.1317,12.139,56500.0
2013-11-08 13:10:00,16.52,16.53,16.51,16.53,55600.0,12.139,12.1464,12.1317,12.1464,55600.0
2013-11-08 13:15:00,16.53,16.53,16.51,16.52,40100.0,12.1464,12.1464,12.1317,12.139,40100.0
2013-11-08 13:20:00,16.51,16.54,16.51,16.54,34800.0,12.1317,12.1537,12.1317,12.1537,34800.0
2013-11-08 13:25:00,16.54,16.56,16.53,16.53,118400.0,12.1537,12.1684,12.1464,12.1464,118400.0
2013-11-08 13:30:00,16.54,16.54,16.53,16.54,19800.0,12.1537,12.1537,12.1464,12.1537,19800.0
2013-11-08 13:35:00,16.54,16.55,16.53,16.53,114800.0,12.1537,12.1611,12.1464,12.1464,114800.0
2013-11-08 13:40:00,16.53,16.55,16.53,16.54,61200.0,12.1464,12.1611,12.1464,12.1537,61200.0
2013-11-08 13:45:00,16.53,16.55,16.52,16.53,135300.0,12.1464,12.1611,12.139,12.1464,135300.0
2013-11-08 13:50:00,16.52,16.53,16.5,16.5,92900.0,12.139,12.1464,12.1243,12.1243,92900.0
2013-11-08 13:55:00,16.5,16.53,16.5,16.51,93200.0,12.1243,12.1464,12.1243,12.1317,93200.0
2013-11-08 14:00:00,16.51,16.52,16.5,16.5,165800.0,12.1317,12.139,12.1243,12.1243,165800.0
2013-11-08 14:05:00,16.5,16.51,16.49,16.49,123400.0,12.1243,12.1317,12.117,12.117,123400.0
2013-11-08 14:10:00,16.49,16.51,16.49,16.5,93400.0,12.117,12.1317,12.117,12.1243,93400.0
2013-11-08 14:15:00,16.51,16.52,16.49,16.52,96000.0,12.1317,12.139,12.117,12.139,96000.0
2013-11-08 14:20:00,16.51,16.53,16.5,16.52,130200.0,12.1317,12.1464,12.1243,12.139,130200.0
2013-11-08 14:25:00,16.52,16.53,16.51,16.52,108400.0,12.139,12.1464,12.1317,12.139,108400.0
2013-11-08 14:30:00,16.53,16.54,16.51,16.52,135100.0,12.1464,12.1537,12.1317,12.139,135100.0
2013-11-08 14:35:00,16.52,16.54,16.51,16.52,115400.0,12.139,12.1537,12.1317,12.139,115400.0
2013-11-08 14:40:00,16.52,16.54,16.52,16.53,71800.0,12.139,12.1537,12.139,12.1464,71800.0
2013-11-08 14:45:00,16.53,16.54,16.52,16.52,108900.0,12.1464,12.1537,12.139,12.139,108900.0
2013-11-08 14:50:00,16.52,16.53,16.51,16.53,136200.0,12.139,12.1464,12.1317,12.1464,136200.0
2013-11-08 14:55:00,16.52,16.53,16.51,16.52,63700.0,12.139,12.1464,12.1317,12.139,63700.0
2013-11-08 15:00:00,16.52,16.53,16.49,16.5,184900.0,12.139,12.1464,12.117,12.1243,184900.0
2013-11-08 15:05:00,16.5,16.52,16.49,16.52,146300.0,12.1243,12.139,12.117,12.139,146300.0
2013-11-08 15:10:00,16.51,16.52,16.5,16.52,144400.0,12.1317,12.139,12.1243,12.139,144400.0
2013-11-08 15:15:00,16.52,16.52,16.48,16.48,127900.0,12.139,12.139,12.1096,12.1096,127900.0
2013-11-08 15:20:00,16.48,16.51,16.48,16.5,165300.0,12.1096,12.1317,12.1096,12.1243,165300.0
2013-11-08 15:25:00,16.5,16.51,16.48,16.48,153100.0,12.1243,12.1317,12.1096,12.1096,153100.0
2013-11-08 15:30:00,16.48,16.5,16.47,16.5,168000.0,12.1096,12.1243,12.1023,12.1243,168000.0
2013-11-08 15:35:00,16.5,16.52,16.49,16.52,215000.0,12.1243,12.139,12.117,12.139,215000.0
2013-11-08 15:40:00,16.52,16.52,16.49,16.49,267700.0,12.139,12.139,12.117,12.117,267700.0
2013-11-08 15:45:00,16.5,16.53,16.5,16.53,379000.0,12.1243,12.1464,12.1243,12.1464,379000.0
2013-11-08 15:50:00,16.53,16.56,16.53,16.56,456700.0,12.1464,12.1684,12.1464,12.1684,456700.0
2013-11-08 15:55:00,16.56,16.58,16.55,16.57,908700.0,12.1684,12.1831,12.1611,12.1758,908700.0
2013-11-11 09:30:00,16.57,16.61,16.51,16.52,243100.0,12.1758,12.2051,12.1317,12.139,243100.0
2013-11-11 09:35:00,16.52,16.54,16.51,16.52,59000.0,12.139,12.1537,12.1317,12.139,59000.0
2013-11-11 09:40:00,16.51,16.52,16.46,16.47,125000.0,12.1317,12.139,12.0949,12.1023,125000.0
2013-11-11 09:45:00,16.46,16.55,16.46,16.55,113900.0,12.0949,12.1611,12.0949,12.1611,113900.0
2013-11-11 09:50:00,16.54,16.56,16.53,16.55,89000.0,12.1537,12.1684,12.1464,12.1611,89000.0
2013-11-11 09:55:00,16.55,16.58,16.55,16.57,81800.0,12.1611,12.1831,12.1611,12.1758,81800.0
2013-11-11 10:00:00,16.57,16.59,16.53,16.53,90400.0,12.1758,12.1905,12.1464,12.1464,90400.0
2013-11-11 10:05:00,16.53,16.54,16.5,16.53,82700.0,12.1464,12.1537,12.1243,12.1464,82700.0
2013-11-11 10:10:00,16.54,16.55,16.52,16.54,161900.0,12.1537,12.1611,12.139,12.1537,161900.0
2013-11-11 10:15:00,16.53,16.57,16.51,16.54,139300.0,12.1464,12.1758,12.1317,12.1537,139300.0
2013-11-11 10:20:00,16.54,16.58,16.51,16.58,69800.0,12.1537,12.1831,12.1317,12.1831,69800.0
2013-11-11 10:25:00,16.58,16.58,16.53,16.55,235700.0,12.1831,12.1831,12.1464,12.1611,235700.0
2013-11-11 10:30:00,16.55,16.57,16.53,16.54,99000.0,12.1611,12.1758,12.1464,12.1537,99000.0
2013-11-11 10:35:00,16.54,16.54,16.51,16.54,68500.0,12.1537,12.1537,12.1317,12.1537,68500.0
2013-11-11 10:40:00,16.54,16.57,16.53,16.55,65500.0,12.1537,12.1758,12.1464,12.1611,65500.0
2013-11-11 10:45:00,16.55,16.6,16.54,16.6,61600.0,12.1611,12.1978,12.1537,12.1978,61600.0
2013-11-11 10:50:00,16.6,16.62,16.59,16.62,56900.0,12.1978,12.2125,12.1905,12.2125,56900.0
2013-11-11 10:55:00,16.61,16.64,16.61,16.64,77500.0,12.2051,12.2272,12.2051,12.2272,77500.0
2013-11-11 11:00:00,16.63,16.64,16.58,16.58,47700.0,12.2198,12.2272,12.1831,12.1831,47700.0
2013-11-11 11:05:00,16.59,16.62,16.58,16.62,60100.0,12.1905,12.2125,12.1831,12.2125,60100.0
2013-11-11 11:10:00,16.62,16.63,16.6,16.63,70400.0,12.2125,12.2198,12.1978,12.2198,70400.0
2013-11-11 11:15:00,16.63,16.65,16.62,16.63,40200.0,12.2198,12.2345,12.2125,12.2198,40200.0
2013-11-11 11:20:00,16.63,16.64,16.61,16.61,47100.0,12.2198,12.2272,12.2051,12.2051,47100.0
2013-11-11 11:25:00,16.62,16.65,16.62,16.64,51500.0,12.2125,12.2345,12.2125,12.2272,51500.0
2013-11-11 11:30:00,16.64,16.64,16.62,16.63,61000.0,12.2272,12.2272,12.2125,12.2198,61000.0
2013-11-11 11:35:00,16.62,16.63,16.6,16.6,34700.0,12.2125,12.2198,12.1978,12.1978,34700.0
2013-11-11 11:40:00,16.6,16.64,16.6,16.63,81100.0,12.1978,12.2272,12.1978,12.2198,81100.0
2013-11-11 11:45:00,16.62,16.64,16.61,16.62,34400.0,12.2125,12.2272,12.2051,12.2125,34400.0
2013-11-11 11:50:00,16.62,16.63,16.61,16.61,39800.0,12.2125,12.2198,12.2051,12.2051,39800.0
2013-11-11 11:55:00,16.62,16.62,16.6,16.6,34800.0,12.2125,12.2125,12.1978,12.1978,34800.0
2013-11-11 12:00:00,16.6,16.61,16.59,16.59,42500.0,12.1978,12.2051,12.1905,12.1905,42500.0
2013-11-11 12:05:00,16.6,16.63,16.59,16.61,59800.0,12.1978,12.2198,12.1905,12.2051,59800.0
2013-11-11 12:10:00,16.62,16.62,16.59,16.6,39700.0,12.2125,12.2125,12.1905,12.1978,39700.0
2013-11-11 12:15:00,16.6,16.62,16.59,16.62,60000.0,12.1978,12.2125,12.1905,12.2125,60000.0
2013-11-11 12:20:00,16.61,16.61,16.6,16.6,25800.0,12.2051,12.2051,12.1978,12.1978,25800.0
2013-11-11 12:25:00,16.61,16.62,16.6,16.61,35300.0,12.2051,12.2125,12.1978,12.2051,35300.0
2013-11-11 12:30:00,16.62,16.63,16.61,16.63,56700.0,12.2125,12.2198,12.2051,12.2198,56700.0
2013-11-11 12:35:00,16.64,16.64,16.6,16.63,218900.0,12.2272,12.2272,12.1978,12.2198,218900.0
2013-11-11 12:40:00,16.63,16.63,16.6,16.6,54900.0,12.2198,12.2198,12.1978,12.1978,54900.0
2013-11-11 12:45:00,16.6,16.61,16.6,16.6,17100.0,12.1978,12.2051,12.1978,12.1978,17100.0
2013-11-11 12:50:00,16.61,16.62,16.6,16.6,41600.0,12.2051,12.2125,12.1978,12.1978,41600.0
2013-11-11 12:55:00,16.61,16.61,16.6,16.6,29000.0,12.2051,12.2051,12.1978,12.1978,29000.0
2013-11-11 13:00:00,16.6,16.62,16.59,16.62,39600.0,12.1978,12.2125,12.1905,12.2125,39600.0
2013-11-11 13:05:00,16.62,16.62,16.6,16.61,64000.0,12.2125,12.2125,12.1978,12.2051,64000.0
2013-11-11 13:10:00,16.62,16.62,16.59,16.59,34700.0,12.2125,12.2125,12.1905,12.1905,34700.0
2013-11-11 13:15:00,16.6,16.6,16.58,16.59,17900.0,12.1978,12.1978,12.1831,12.1905,17900.0
2013-11-11 13:20:00,16.58,16.6,16.58,16.6,57100.0,12.1831,12.1978,12.1831,12.1978,57100.0
2013-11-11 13:25:00,16.6,16.6,16.58,16.59,30400.0,12.1978,12.1978,12.1831,12.1905,30400.0
2013-11-11 13:30:00,16.58,16.61,16.58,16.61,34600.0,12.1831,12.2051,12.1831,12.2051,34600.0
2013-11-11 13:35:00,16.61,16.61,16.58,16.58,32700.0,12.2051,12.2051,12.1831,12.1831,32700.0
2013-11-11 13:40:00,16.59,16.59,16.58,16.59,92500.0,12.1905,12.1905,12.1831,12.1905,92500.0
2013-11-11 13:45:00,16.58,16.6,16.58,16.59,40700.0,12.1831,12.1978,12.1831,12.1905,40700.0
2013-11-11 13:50:00,16.59,16.59,16.58,16.58,33900.0,12.1905,12.1905,12.1831,12.1831,33900.0
2013-11-11 13:55:00,16.58,16.59,16.58,16.58,31900.0,12.1831,12.1905,12.1831,12.1831,31900.0
2013-11-11 14:00:00,16.59,16.59,16.57,16.57,68300.0,12.1905,12.1905,12.1758,12.1758,68300.0
2013-11-11 14:05:00,16.57,16.58,16.56,16.56,64700.0,12.1758,12.1831,12.1684,12.1684,64700.0
2013-11-11 14:10:00,16.57,16.57,16.55,16.55,32700.0,12.1758,12.1758,12.1611,12.1611,32700.0
2013-11-11 14:15:00,16.55,16.56,16.55,16.55,28900.0,12.1611,12.1684,12.1611,12.1611,28900.0
2013-11-11 14:20:00,16.56,16.56,16.55,16.55,30300.0,12.1684,12.1684,12.1611,12.1611,30300.0
2013-11-11 14:25:00,16.55,16.56,16.55,16.56,38900.0,12.1611,12.1684,12.1611,12.1684,38900.0
2013-11-11 14:30:00,16.55,16.58,16.55,16.56,125300.0,12.1611,12.1831,12.1611,12.1684,125300.0
2013-11-11 14:35:00,16.56,16.56,16.55,16.56,55800.0,12.1684,12.1684,12.1611,12.1684,55800.0
2013-11-11 14:40:00,16.56,16.57,16.55,16.55,71700.0,12.1684,12.1758,12.1611,12.1611,71700.0
2013-11-11 14:45:00,16.55,16.57,16.55,16.57,84700.0,12.1611,12.1758,12.1611,12.1758,84700.0
2013-11-11 14:50:00,16.57,16.57,16.56,16.57,43700.0,12.1758,12.1758,12.1684,12.1758,43700.0
2013-11-11 14:55:00,16.57,16.57,16.56,16.57,61600.0,12.1758,12.1758,12.1684,12.1758,61600.0
2013-11-11 15:00:00,16.57,16.58,16.56,16.57,91200.0,12.1758,12.1831,12.1684,12.1758,91200.0
2013-11-11 15:05:00,16.57,16.58,16.56,16.57,71100.0,12.1758,12.1831,12.1684,12.1758,71100.0
2013-11-11 15:10:00,16.57,16.58,16.56,16.57,66900.0,12.1758,12.1831,12.1684,12.1758,66900.0
2013-11-11 15:15:00,16.58,16.6,16.57,16.6,116900.0,12.1831,12.1978,12.1758,12.1978,116900.0
2013-11-11 15:20:00,16.6,16.6,16.59,16.59,25300.0,12.1978,12.1978,12.1905,12.1905,25300.0
2013-11-11 15:25:00,16.59,16.6,16.59,16.6,55400.0,12.1905,12.1978,12.1905,12.1978,55400.0
2013-11-11 15:30:00,16.6,16.61,16.58,16.59,181900.0,12.1978,12.2051,12.1831,12.1905,181900.0
2013-11-11 15:35:00,16.58,16.59,16.57,16.59,148800.0,12.1831,12.1905,12.1758,12.1905,148800.0
2013-11-11 15:40:00,16.59,16.6,16.58,16.59,112000.0,12.1905,12.1978,12.1831,12.1905,112000.0
2013-11-11 15:45:00,16.6,16.6,16.57,16.59,315100.0,12.1978,12.1978,12.1758,12.1905,315100.0
2013-11-11 15:50:00,16.59,16.59,16.58,16.59,120500.0,12.1905,12.1905,12.1831,12.1905,120500.0
2013-11-11 15:55:00,16.58,16.59,16.56,16.59,566000.0,12.1831,12.1905,12.1684,12.1905,566000.0
2013-11-12 09:30:00,16.57,16.6,16.54,16.59,211100.0,12.1758,12.1978,12.1537,12.1905,211100.0
2013-11-12 09:35:00,16.59,16.69,16.59,16.65,111900.0,12.1905,12.2639,12.1905,12.2345,111900.0
2013-11-12 09:40:00,16.65,16.7,16.62,16.69,173800.0,12.2345,12.2713,12.2125,12.2639,173800.0
2013-11-12 09:45:00,16.7,16.73,16.67,16.71,417900.0,12.2713,12.2933,12.2492,12.2786,417900.0
2013-11-12 09:50:00,16.71,16.74,16.7,16.73,142800.0,12.2786,12.3007,12.2713,12.2933,142800.0
2013-11-12 09:55:00,16.73,16.74,16.7,16.72,120000.0,12.2933,12.3007,12.2713,12.286,120000.0
2013-11-12 10:00:00,16.72,16.73,16.68,16.71,263400.0,12.286,12.2933,12.2566,12.2786,263400.0
2013-11-12 10:05:00,16.71,16.73,16.69,16.73,123300.0,12.2786,12.2933,12.2639,12.2933,123300.0
2013-11-12 10:10:00,16.73,16.74,16.71,16.72,134600.0,12.2933,12.3007,12.2786,12.286,134600.0
2013-11-12 10:15:00,16.73,16.81,16.72,16.8,269100.0,12.2933,12.3521,12.286,12.3448,269100.0
2013-11-12 10:20:00,16.8,16.84,16.79,16.84,209200.0,12.3448,12.3742,12.3374,12.3742,209200.0
2013-11-12 10:25:00,16.84,16.84,16.8,16.82,76500.0,12.3742,12.3742,12.3448,12.3595,76500.0
2013-11-12 10:30:00,16.82,16.83,16.78,16.79,116300.0,12.3595,12.3668,12.3301,12.3374,116300.0
2013-11-12 10:35:00,16.8,16.83,16.78,16.81,120200.0,12.3448,12.3668,12.3301,12.3521,120200.0
2013-11-12 10:40:00,16.82,16.82,16.8,16.81,64100.0,12.3595,12.3595,12.3448,12.3521,64100.0
2013-11-12 10:45:00,16.81,16.82,16.8,16.81,82000.0,12.3521,12.3595,12.3448,12.3521,82000.0
2013-11-12 10:50:00,16.8,16.81,16.75,16.78,254200.0,12.3448,12.3521,12.308,12.3301,254200.0
2013-11-12 10:55:00,16.78,16.79,16.74,16.75,197900.0,12.3301,12.3374,12.3007,12.308,197900.0
2013-11-12 11:00:00,16.74,16.79,16.74,16.79,107300.0,12.3007,12.3374,12.3007,12.3374,107300.0
2013-11-12 11:05:00,16.78,16.8,16.76,16.76,265400.0,12.3301,12.3448,12.3154,12.3154,265400.0
2013-11-12 11:10:00,16.76,16.79,16.75,16.78,75600.0,12.3154,12.3374,12.308,12.3301,75600.0
2013-11-12 11:15:00,16.77,16.8,16.77,16.8,60900.0,12.3227,12.3448,12.3227,12.3448,60900.0
2013-11-12 11:20:00,16.8,16.82,16.79,16.82,94100.0,12.3448,12.3595,12.3374,12.3595,94100.0
2013-11-12 11:25:00,16.82,16.83,16.8,16.81,116100.0,12.3595,12.3668,12.3448,12.3521,116100.0
2013-11-12 11:30:00,16.82,16.83,16.81,16.82,131100.0,12.3595,12.3668,12.3521,12.3595,131100.0
2013-11-12 11:35:00,16.81,16.81,16.77,16.77,86600.0,12.3521,12.3521,12.3227,12.3227,86600.0
2013-11-12 11:40:00,16.76,16.77,16.75,16.76,61500.0,12.3154,12.3227,12.308,12.3154,61500.0
2013-11-12 11:45:00,16.77,16.78,16.74,16.77,88900.0,12.3227,12.3301,12.3007,12.3227,88900.0
2013-11-12 11:50:00,16.77,16.78,16.75,16.76,53600.0,12.3227,12.3301,12.308,12.3154,53600.0
2013-11-12 11:55:00,16.75,16.78,16.75,16.76,75000.0,12.308,12.3301,12.308,12.3154,75000.0
2013-11-12 12:00:00,16.77,16.77,16.74,16.74,106900.0,12.3227,12.3227,12.3007,12.3007,106900.0
2013-11-12 12:05:00,16.75,16.75,16.68,16.68,127800.0,12.308,12.308,12.2566,12.2566,127800.0
2013-11-12 12:10:00,16.69,16.72,16.68,16.72,85700.0,12.2639,12.286,12.2566,12.286,85700.0
2013-11-12 12:15:00,16.72,16.75,16.71,16.74,73200.0,12.286,12.308,12.2786,12.3007,73200.0
2013-11-12 12:20:00,16.74,16.74,16.72,16.73,80500.0,12.3007,12.3007,12.286,12.2933,80500.0
2013-11-12 12:25:00,16.73,16.73,16.7,16.71,86800.0,12.2933,12.2933,12.2713,12.2786,86800.0
2013-11-12 12:30:00,16.71,16.72,16.69,16.71,90900.0,12.2786,12.286,12.2639,12.2786,90900.0
2013-11-12 12:35:00,16.7,16.71,16.69,16.7,38800.0,12.2713,12.2786,12.2639,12.2713,38800.0
2013-11-12 12:40:00,16.71,16.71,16.68,16.69,56000.0,12.2786,12.2786,12.2566,12.2639,56000.0
2013-11-12 12:45:00,16.7,16.7,16.69,16.69,35000.0,12.2713,12.2713,12.2639,12.2639,35000.0
2013-11-12 12:50:00,16.7,16.7,16.68,16.68,74700.0,12.2713,12.2713,12.2566,12.2566,74700.0
2013-11-12 12:55:00,16.68,16.7,16.67,16.68,94500.0,12.2566,12.2713,12.2492,12.2566,94500.0
2013-11-12 13:00:00,16.68,16.68,16.66,16.67,73000.0,12.2566,12.2566,12.2419,12.2492,73000.0
2013-11-12 13:05:00,16.68,16.7,16.67,16.69,61500.0,12.2566,12.2713,12.2492,12.2639,61500.0
2013-11-12 13:10:00,16.68,16.7,16.68,16.7,63800.0,12.2566,12.2713,12.2566,12.2713,63800.0
2013-11-12 13:15:00,16.7,16.72,16.69,16.7,108100.0,12.2713,12.286,12.2639,12.2713,108100.0
2013-11-12 13:20:00,16.7,16.73,16.69,16.72,62700.0,12.2713,12.2933,12.2639,12.286,62700.0
2013-11-12 13:25:00,16.72,16.75,16.69,16.7,89100.0,12.286,12.308,12.2639,12.2713,89100.0
2013-11-12 13:30:00,16.69,16.7,16.66,16.66,39600.0,12.2639,12.2713,12.2419,12.2419,39600.0
2013-11-12 13:35:00,16.66,16.68,16.65,16.67,121800.0,12.2419,12.2566,12.2345,12.2492,121800.0
2013-11-12 13:40:00,16.67,16.7,16.67,16.69,65200.0,12.2492,12.2713,12.2492,12.2639,65200.0
2013-11-12 13:45:00,16.69,16.69,16.68,16.69,37600.0,12.2639,12.2639,12.2566,12.2639,37600.0
2013-11-12 13:50:00,16.68,16.69,16.65,16.65,69800.0,12.2566,12.2639,12.2345,12.2345,69800.0
2013-11-12 13:55:00,16.66,16.68,16.66,16.66,71600.0,12.2419,12.2566,12.2419,12.2419,71600.0
2013-11-12 14:00:00,16.66,16.7,16.66,16.69,89400.0,12.2419,12.2713,12.2419,12.2639,89400.0
2013-11-12 14:05:00,16.69,16.7,16.68,16.7,53500.0,12.2639,12.2713,12.2566,12.2713,53500.0
2013-11-12 14:10:00,16.7,16.71,16.69,16.71,50000.0,12.2713,12.2786,12.2639,12.2786,50000.0
2013-11-12 14:15:00,16.71,16.72,16.68,16.7,136300.0,12.2786,12.286,12.2566,12.2713,136300.0
2013-11-12 14:20:00,16.7,16.71,16.7,16.71,82100.0,12.2713,12.2786,12.2713,12.2786,82100.0
2013-11-12 14:25:00,16.71,16.72,16.69,16.7,90700.0,12.2786,12.286,12.2639,12.2713,90700.0
2013-11-12 14:30:00,16.69,16.71,16.69,16.7,138100.0,12.2639,12.2786,12.2639,12.2713,138100.0
2013-11-12 14:35:00,16.7,16.72,16.7,16.72,77400.0,12.2713,12.286,12.2713,12.286,77400.0
2013-11-12 14:40:00,16.72,16.74,16.71,16.74,83100.0,12.286,12.3007,12.2786,12.3007,83100.0
2013-11-12 14:45:00,16.74,16.75,16.72,16.75,91900.0,12.3007,12.308,12.286,12.308,91900.0
2013-11-12 14:50:00,16.75,16.75,16.73,16.74,60800.0,12.308,12.308,12.2933,12.3007,60800.0
2013-11-12 14:55:00,16.74,16.78,16.73,16.77,72600.0,12.3007,12.3301,12.2933,12.3227,72600.0
2013-11-12 15:00:00,16.77,16.79,16.74,16.74,86600.0,12.3227,12.3374,12.3007,12.3007,86600.0
2013-11-12 15:05:00,16.75,16.76,16.74,16.76,51200.0,12.308,12.3154,12.3007,12.3154,51200.0
2013-11-12 15:10:00,16.76,16.78,16.75,16.76,91300.0,12.3154,12.3301,12.308,12.3154,91300.0
2013-11-12 15:15:00,16.76,16.77,16.75,16.77,61300.0,12.3154,12.3227,12.308,12.3227,61300.0
2013-11-12 15:20:00,16.77,16.78,16.74,16.74,207700.0,12.3227,12.3301,12.3007,12.3007,207700.0
2013-11-12 15:25:00,16.74,16.75,16.71,16.71,146300.0,12.3007,12.308,12.2786,12.2786,146300.0
2013-11-12 15:30:00,16.71,16.73,16.71,16.73,122100.0,12.2786,12.2933,12.2786,12.2933,122100.0
2013-11-12 15:35:00,16.73,16.73,16.72,16.73,91100.0,12.2933,12.2933,12.286,12.2933,91100.0
2013-11-12 15:40:00,16.72,16.74,16.71,16.74,202300.0,12.286,12.3007,12.2786,12.3007,202300.0
2013-11-12 15:45:00,16.74,16.75,16.7,16.71,279800.0,12.3007,12.308,12.2713,12.2786,279800.0
2013-11-12 15:50:00,16.72,16.73,16.7,16.7,425000.0,12.286,12.2933,12.2713,12.2713,425000.0
2013-11-12 15:55:00,16.71,16.74,16.7,16.72,583300.0,12.2786,12.3007,12.2713,12.286,583300.0
2013-11-13 09:30:00,16.59,16.59,16.54,16.55,204600.0,12.2628,12.2628,12.2258,12.2332,204600.0
2013-11-13 09:35:00,16.56,16.66,16.55,16.63,116200.0,12.2406,12.3145,12.2332,12.2924,116200.0
2013-11-13 09:40:00,16.63,16.71,16.62,16.67,162600.0,12.2924,12.3515,12.285,12.3219,162600.0
2013-11-13 09:45:00,16.68,16.81,16.68,16.76,385000.0,12.3293,12.4254,12.3293,12.3885,385000.0
2013-11-13 09:50:00,16.76,16.85,16.76,16.85,338600.0,12.3885,12.455,12.3885,12.455,338600.0
2013-11-13 09:55:00,16.84,16.93,16.84,16.93,435200.0,12.4476,12.5141,12.4476,12.5141,435200.0
2013-11-13 10:00:00,16.93,16.94,16.88,16.92,458100.0,12.5141,12.5215,12.4772,12.5067,458100.0
2013-11-13 10:05:00,16.92,16.97,16.85,16.89,365500.0,12.5067,12.5437,12.455,12.4845,365500.0
2013-11-13 10:10:00,16.89,16.9,16.86,16.89,141600.0,12.4845,12.4919,12.4624,12.4845,141600.0
2013-11-13 10:15:00,16.89,16.91,16.83,16.88,251800.0,12.4845,12.4993,12.4402,12.4772,251800.0
2013-11-13 10:20:00,16.87,16.88,16.83,16.87,124900.0,12.4698,12.4772,12.4402,12.4698,124900.0
2013-11-13 10:25:00,16.86,16.89,16.84,16.85,198200.0,12.4624,12.4845,12.4476,12.455,198200.0
2013-11-13 10:30:00,16.84,16.87,16.83,16.85,110100.0,12.4476,12.4698,12.4402,12.455,110100.0
2013-11-13 10:35:00,16.84,16.86,16.82,16.83,76400.0,12.4476,12.4624,12.4328,12.4402,76400.0
2013-11-13 10:40:00,16.84,16.88,16.82,16.88,137400.0,12.4476,12.4772,12.4328,12.4772,137400.0
2013-11-13 10:45:00,16.87,16.89,16.83,16.85,201800.0,12.4698,12.4845,12.4402,12.455,201800.0
2013-11-13 10:50:00,16.84,16.85,16.8,16.81,84700.0,12.4476,12.455,12.418,12.4254,84700.0
2013-11-13 10:55:00,16.8,16.83,16.8,16.82,79400.0,12.418,12.4402,12.418,12.4328,79400.0
2013-11-13 11:00:00,16.83,16.83,16.79,16.79,161100.0,12.4402,12.4402,12.4106,12.4106,161100.0
2013-11-13 11:05:00,16.78,16.79,16.75,16.75,58400.0,12.4032,12.4106,12.3811,12.3811,58400.0
2013-11-13 11:10:00,16.75,16.75,16.71,16.71,43600.0,12.3811,12.3811,12.3515,12.3515,43600.0
2013-11-13 11:15:00,16.71,16.76,16.71,16.76,174300.0,12.3515,12.3885,12.3515,12.3885,174300.0
2013-11-13 11:20:00,16.76,16.79,16.75,16.75,92100.0,12.3885,12.4106,12.3811,12.3811,92100.0
2013-11-13 11:25:00,16.75,16.79,16.75,16.77,103600.0,12.3811,12.4106,12.3811,12.3958,103600.0
2013-11-13 11:30:00,16.76,16.81,16.76,16.81,77400.0,12.3885,12.4254,12.3885,12.4254,77400.0
2013-11-13 11:35:00,16.81,16.82,16.77,16.77,74800.0,12.4254,12.4328,12.3958,12.3958,74800.0
2013-11-13 11:40:00,16.76,16.77,16.74,16.76,48100.0,12.3885,12.3958,12.3737,12.3885,48100.0
2013-11-13 11:45:00,16.76,16.78,16.75,16.76,49400.0,12.3885,12.4032,12.3811,12.3885,49400.0
2013-11-13 11:50:00,16.76,16.79,16.76,16.76,62500.0,12.3885,12.4106,12.3885,12.3885,62500.0
2013-11-13 11:55:00,16.77,16.79,16.76,16.78,61800.0,12.3958,12.4106,12.3885,12.4032,61800.0
2013-11-13 12:00:00,16.78,16.78,16.76,16.78,50800.0,12.4032,12.4032,12.3885,12.4032,50800.0
2013-11-13 12:05:00,16.77,16.78,16.75,16.76,37200.0,12.3958,12.4032,12.3811,12.3885,37200.0
2013-11-13 12:10:00,16.76,16.78,16.75,16.77,85000.0,12.3885,12.4032,12.3811,12.3958,85000.0
2013-11-13 12:15:00,16.77,16.8,16.77,16.79,71800.0,12.3958,12.418,12.3958,12.4106,71800.0
2013-11-13 12:20:00,16.79,16.81,16.78,16.79,67700.0,12.4106,12.4254,12.4032,12.4106,67700.0
2013-11-13 12:25:00,16.78,16.8,16.78,16.8,94900.0,12.4032,12.418,12.4032,12.418,94900.0
2013-11-13 12:30:00,16.8,16.81,16.79,16.79,76300.0,12.418,12.4254,12.4106,12.4106,76300.0
2013-11-13 12:35:00,16.8,16.8,16.78,16.78,36200.0,12.418,12.418,12.4032,12.4032,36200.0
2013-11-13 12:40:00,16.79,16.8,16.77,16.8,37000.0,12.4106,12.418,12.3958,12.418,37000.0
2013-11-13 12:45:00,16.79,16.8,16.78,16.8,47900.0,12.4106,12.418,12.4032,12.418,47900.0
2013-11-13 12:50:00,16.8,16.8,16.78,16.78,57900.0,12.418,12.418,12.4032,12.4032,57900.0
2013-11-13 12:55:00,16.78,16.79,16.78,16.79,34500.0,12.4032,12.4106,12.4032,12.4106,34500.0
2013-11-13 13:00:00,16.79,16.79,16.75,16.76,46100.0,12.4106,12.4106,12.3811,12.3885,46100.0
2013-11-13 13:05:00,16.75,16.76,16.75,16.76,22800.0,12.3811,12.3885,12.3811,12.3885,22800.0
2013-11-13 13:10:00,16.76,16.78,16.75,16.78,70200.0,12.3885,12.4032,12.3811,12.4032,70200.0
2013-11-13 13:15:00,16.78,16.79,16.77,16.78,107200.0,12.4032,12.4106,12.3958,12.4032,107200.0
2013-11-13 13:20:00,16.78,16.78,16.76,16.77,41400.0,12.4032,12.4032,12.3885,12.3958,41400.0
2013-11-13 13:25:00,16.77,16.8,16.76,16.8,93400.0,12.3958,12.418,12.3885,12.418,93400.0
2013-11-13 13:30:00,16.8,16.8,16.76,16.78,183900.0,12.418,12.418,12.3885,12.4032,183900.0
2013-11-13 13:35:00,16.78,16.79,16.77,16.79,55800.0,12.4032,12.4106,12.3958,12.4106,55800.0
2013-11-13 13:40:00,16.79,16.8,16.78,16.79,121500.0,12.4106,12.418,12.4032,12.4106,121500.0
2013-11-13 13:45:00,16.79,16.8,16.78,16.78,173300.0,12.4106,12.418,12.4032,12.4032,173300.0
2013-11-13 13:50:00,16.79,16.81,16.78,16.81,121400.0,12.4106,12.4254,12.4032,12.4254,121400.0
2013-11-13 13:55:00,16.81,16.82,16.8,16.82,72300.0,12.4254,12.4328,12.418,12.4328,72300.0
2013-11-13 14:00:00,16.82,16.82,16.78,16.8,90100.0,12.4328,12.4328,12.4032,12.418,90100.0
2013-11-13 14:05:00,16.79,16.8,16.78,16.79,35300.0,12.4106,12.418,12.4032,12.4106,35300.0
2013-11-13 14:10:00,16.78,16.8,16.78,16.8,89700.0,12.4032,12.418,12.4032,12.418,89700.0
2013-11-13 14:15:00,16.8,16.8,16.78,16.78,59100.0,12.418,12.418,12.4032,12.4032,59100.0
2013-11-13 14:20:00,16.79,16.81,16.79,16.8,67000.0,12.4106,12.4254,12.4106,12.418,67000.0
2013-11-13 14:25:00,16.8,16.82,16.8,16.8,72800.0,12.418,12.4328,12.418,12.418,72800.0
2013-11-13 14:30:00,16.8,16.82,16.8,16.81,64400.0,12.418,12.4328,12.418,12.4254,64400.0
2013-11-13 14:35:00,16.81,16.81,16.79,16.79,38400.0,12.4254,12.4254,12.4106,12.4106,38400.0
2013-11-13 14:40:00,16.79,16.81,16.79,16.8,93700.0,12.4106,12.4254,12.4106,12.418,93700.0
2013-11-13 14:45:00,16.81,16.81,16.78,16.8,82200.0,12.4254,12.4254,12.4032,12.418,82200.0
2013-11-13 14:50:00,16.8,16.8,16.78,16.79,77400.0,12.418,12.418,12.4032,12.4106,77400.0
2013-11-13 14:55:00,16.79,16.79,16.78,16.79,36900.0,12.4106,12.4106,12.4032,12.4106,36900.0
2013-11-13 15:00:00,16.79,16.79,16.78,16.79,86300.0,12.4106,12.4106,12.4032,12.4106,86300.0
2013-11-13 15:05:00,16.79,16.79,16.78,16.78,51500.0,12.4106,12.4106,12.4032,12.4032,51500.0
2013-11-13 15:10:00,16.78,16.81,16.78,16.81,141500.0,12.4032,12.4254,12.4032,12.4254,141500.0
2013-11-13 15:15:00,16.81,16.82,16.8,16.82,44900.0,12.4254,12.4328,12.418,12.4328,44900.0
2013-11-13 15:20:00,16.82,16.82,16.79,16.81,153500.0,12.4328,12.4328,12.4106,12.4254,153500.0
2013-11-13 15:25:00,16.8,16.81,16.79,16.79,96200.0,12.418,12.4254,12.4106,12.4106,96200.0
2013-11-13 15:30:00,16.8,16.81,16.79,16.8,252700.0,12.418,12.4254,12.4106,12.418,252700.0
2013-11-13 15:35:00,16.81,16.85,16.8,16.85,126100.0,12.4254,12.455,12.418,12.455,126100.0
2013-11-13 15:40:00,16.85,16.86,16.84,16.86,194700.0,12.455,12.4624,12.4476,12.4624,194700.0
2013-11-13 15:45:00,16.86,16.87,16.84,16.86,311700.0,12.4624,12.4698,12.4476,12.4624,311700.0
2013-11-13 15:50:00,16.86,16.87,16.83,16.83,334700.0,12.4624,12.4698,12.4402,12.4402,334700.0
2013-11-13 15:55:00,16.84,16.85,16.82,16.84,953400.0,12.4476,12.455,12.4328,12.4476,953400.0
2013-11-14 09:30:00,16.87,16.99,16.72,16.72,364100.0,12.4698,12.5585,12.3589,12.3589,364100.0
2013-11-14 09:35:00,16.71,16.98,16.7,16.95,291200.0,12.3515,12.5511,12.3441,12.5289,291200.0
2013-11-14 09:40:00,16.94,16.94,16.82,16.86,124500.0,12.5215,12.5215,12.4328,12.4624,124500.0
2013-11-14 09:45:00,16.86,16.92,16.86,16.92,101000.0,12.4624,12.5067,12.4624,12.5067,101000.0
2013-11-14 09:50:00,16.92,16.94,16.88,16.91,268300.0,12.5067,12.5215,12.4772,12.4993,268300.0
2013-11-14 09:55:00,16.91,16.93,16.81,16.81,176500.0,12.4993,12.5141,12.4254,12.4254,176500.0
2013-11-14 10:00:00,16.8,16.85,16.78,16.84,286700.0,12.418,12.455,12.4032,12.4476,286700.0
2013-11-14 10:05:00,16.84,16.85,16.81,16.85,88700.0,12.4476,12.455,12.4254,12.455,88700.0
2013-11-14 10:10:00,16.84,16.94,16.84,16.93,155000.0,12.4476,12.5215,12.4476,12.5141,155000.0
2013-11-14 10:15:00,16.92,16.96,16.9,16.95,124300.0,12.5067,12.5363,12.4919,12.5289,124300.0
2013-11-14 10:20:00,16.94,16.96,16.94,16.96,103600.0,12.5215,12.5363,12.5215,12.5363,103600.0
2013-11-14 10:25:00,16.95,16.96,16.91,16.94,101700.0,12.5289,12.5363,12.4993,12.5215,101700.0
2013-11-14 10:30:00,16.95,16.98,16.94,16.96,130900.0,12.5289,12.5511,12.5215,12.5363,130900.0
2013-11-14 10:35:00,16.97,16.97,16.92,16.94,75700.0,12.5437,12.5437,12.5067,12.5215,75700.0
2013-11-14 10:40:00,16.94,16.95,16.93,16.93,46000.0,12.5215,12.5289,12.5141,12.5141,46000.0
2013-11-14 10:45:00,16.94,16.98,16.93,16.96,90100.0,12.5215,12.5511,12.5141,12.5363,90100.0
2013-11-14 10:50:00,16.96,16.96,16.9,16.91,162600.0,12.5363,12.5363,12.4919,12.4993,162600.0
2013-11-14 10:55:00,16.91,16.91,16.87,16.88,85500.0,12.4993,12.4993,12.4698,12.4772,85500.0
2013-11-14 11:00:00,16.88,16.91,16.86,16.91,101200.0,12.4772,12.4993,12.4624,12.4993,101200.0
2013-11-14 11:05:00,16.91,16.93,16.89,16.91,97000.0,12.4993,12.5141,12.4845,12.4993,97000.0
2013-11-14 11:10:00,16.9,16.93,16.89,16.91,64900.0,12.4919,12.5141,12.4845,12.4993,64900.0
2013-11-14 11:15:00,16.9,16.93,16.89,16.9,77900.0,12.4919,12.5141,12.4845,12.4919,77900.0
2013-11-14 11:20:00,16.9,16.93,16.89,16.92,139800.0,12.4919,12.5141,12.4845,12.5067,139800.0
2013-11-14 11:25:00,16.92,16.92,16.87,16.87,213600.0,12.5067,12.5067,12.4698,12.4698,213600.0
2013-11-14 11:30:00,16.86,16.87,16.83,16.84,46600.0,12.4624,12.4698,12.4402,12.4476,46600.0
2013-11-14 11:35:00,16.83,16.84,16.81,16.81,26200.0,12.4402,12.4476,12.4254,12.4254,26200.0
2013-11-14 11:40:00,16.81,16.85,16.8,16.85,97400.0,12.4254,12.455,12.418,12.455,97400.0
2013-11-14 11:45:00,16.84,16.85,16.81,16.81,60100.0,12.4476,12.455,12.4254,12.4254,60100.0
2013-11-14 11:50:00,16.81,16.83,16.75,16.76,288800.0,12.4254,12.4402,12.3811,12.3885,288800.0
2013-11-14 11:55:00,16.77,16.79,16.75,16.76,93300.0,12.3958,12.4106,12.3811,12.3885,93300.0
2013-11-14 12:00:00,16.76,16.77,16.75,16.76,62000.0,12.3885,12.3958,12.3811,12.3885,62000.0
2013-11-14 12:05:00,16.76,16.79,16.76,16.77,71900.0,12.3885,12.4106,12.3885,12.3958,71900.0
2013-11-14 12:10:00,16.77,16.79,16.75,16.75,84900.0,12.3958,12.4106,12.3811,12.3811,84900.0
2013-11-14 12:15:00,16.76,16.76,16.71,16.73,142700.0,12.3885,12.3885,12.3515,12.3663,142700.0
2013-11-14 12:20:00,16.73,16.73,16.65,16.66,323800.0,12.3663,12.3663,12.3071,12.3145,323800.0
2013-11-14 12:25:00,16.65,16.68,16.64,16.68,78800.0,12.3071,12.3293,12.2998,12.3293,78800.0
2013-11-14 12:30:00,16.68,16.69,16.66,16.68,128600.0,12.3293,12.3367,12.3145,12.3293,128600.0
2013-11-14 12:35:00,16.68,16.74,16.67,16.73,124100.0,12.3293,12.3737,12.3219,12.3663,124100.0
2013-11-14 12:40:00,16.73,16.73,16.69,16.7,82500.0,12.3663,12.3663,12.3367,12.3441,82500.0
2013-11-14 12:45:00,16.71,16.73,16.7,16.73,56300.0,12.3515,12.3663,12.3441,12.3663,56300.0
2013-11-14 12:50:00,16.72,16.76,16.72,16.76,85300.0,12.3589,12.3885,12.3589,12.3885,85300.0
2013-11-14 12:55:00,16.76,16.76,16.68,16.69,204800.0,12.3885,12.3885,12.3293,12.3367,204800.0
2013-11-14 13:00:00,16.7,16.73,16.7,16.72,121100.0,12.3441,12.3663,12.3441,12.3589,121100.0
2013-11-14 13:05:00,16.71,16.75,16.71,16.75,98900.0,12.3515,12.3811,12.3515,12.3811,98900.0
2013-11-14 13:10:00,16.75,16.77,16.75,16.77,69500.0,12.3811,12.3958,12.3811,12.3958,69500.0
2013-11-14 13:15:00,16.77,16.8,16.76,16.76,219600.0,12.3958,12.418,12.3885,12.3885,219600.0
2013-11-14 13:20:00,16.76,16.8,16.76,16.8,47900.0,12.3885,12.418,12.3885,12.418,47900.0
2013-11-14 13:25:00,16.8,16.82,16.79,16.8,86700.0,12.418,12.4328,12.4106,12.418,86700.0
2013-11-14 13:30:00,16.79,16.79,16.78,16.78,20600.0,12.4106,12.4106,12.4032,12.4032,20600.0
2013-11-14 13:35:00,16.79,16.82,16.78,16.82,56500.0,12.4106,12.4328,12.4032,12.4328,56500.0
2013-11-14 13:40:00,16.82,16.83,16.77,16.77,123400.0,12.4328,12.4402,12.3958,12.3958,123400.0
2013-11-14 13:45:00,16.77,16.8,16.75,16.8,110800.0,12.3958,12.418,12.3811,12.418,110800.0
2013-11-14 13:50:00,16.8,16.82,16.79,16.82,74900.0,12.418,12.4328,12.4106,12.4328,74900.0
2013-11-14 13:55:00,16.82,16.84,16.8,16.83,69200.0,12.4328,12.4476,12.418,12.4402,69200.0
2013-11-14 14:00:00,16.82,16.83,16.81,16.83,45000.0,12.4328,12.4402,12.4254,12.4402,45000.0
2013-11-14 14:05:00,16.83,16.84,16.82,16.82,50700.0,12.4402,12.4476,12.4328,12.4328,50700.0
2013-11-14 14:10:00,16.82,16.84,16.82,16.83,37900.0,12.4328,12.4476,12.4328,12.4402,37900.0
2013-11-14 14:15:00,16.84,16.85,16.83,16.85,49400.0,12.4476,12.455,12.4402,12.455,49400.0
2013-11-14 14:20:00,16.85,16.86,16.83,16.86,111700.0,12.455,12.4624,12.4402,12.4624,111700.0
2013-11-14 14:25:00,16.86,16.87,16.84,16.86,101700.0,12.4624,12.4698,12.4476,12.4624,101700.0
2013-11-14 14:30:00,16.85,16.87,16.84,16.85,74300.0,12.455,12.4698,12.4476,12.455,74300.0
2013-11-14 14:35:00,16.86,16.88,16.84,16.87,90100.0,12.4624,12.4772,12.4476,12.4698,90100.0
2013-11-14 14:40:00,16.86,16.89,16.86,16.88,71800.0,12.4624,12.4845,12.4624,12.4772,71800.0
2013-11-14 14:45:00,16.87,16.88,16.87,16.88,23800.0,12.4698,12.4772,12.4698,12.4772,23800.0
2013-11-14 14:50:00,16.88,16.88,16.84,16.84,48900.0,12.4772,12.4772,12.4476,12.4476,48900.0
2013-11-14 14:55:00,16.84,16.85,16.82,16.82,88000.0,12.4476,12.455,12.4328,12.4328,88000.0
2013-11-14 15:00:00,16.82,16.84,16.82,16.84,60000.0,12.4328,12.4476,12.4328,12.4476,60000.0
2013-11-14 15:05:00,16.84,16.84,16.82,16.83,123700.0,12.4476,12.4476,12.4328,12.4402,123700.0
2013-11-14 15:10:00,16.83,16.84,16.8,16.81,142300.0,12.4402,12.4476,12.418,12.4254,142300.0
2013-11-14 15:15:00,16.8,16.81,16.78,16.79,247700.0,12.418,12.4254,12.4032,12.4106,247700.0
2013-11-14 15:20:00,16.78,16.79,16.76,16.76,224500.0,12.4032,12.4106,12.3885,12.3885,224500.0
2013-11-14 15:25:00,16.76,16.84,16.76,16.84,257900.0,12.3885,12.4476,12.3885,12.4476,257900.0
2013-11-14 15:30:00,16.84,16.86,16.83,16.86,153400.0,12.4476,12.4624,12.4402,12.4624,153400.0
2013-11-14 15:35:00,16.86,16.9,16.86,16.9,186600.0,12.4624,12.4919,12.4624,12.4919,186600.0
2013-11-14 15:40:00,16.89,16.91,16.85,16.86,277000.0,12.4845,12.4993,12.455,12.4624,277000.0
2013-11-14 15:45:00,16.86,16.86,16.82,16.82,321100.0,12.4624,12.4624,12.4328,12.4328,321100.0
2013-11-14 15:50:00,16.82,16.84,16.82,16.82,201200.0,12.4328,12.4476,12.4328,12.4328,201200.0
2013-11-14 15:55:00,16.82,16.85,16.79,16.8,1111000.0,12.4328,12.455,12.4106,12.418,1111000.0
2013-11-15 09:30:00,16.85,16.93,16.84,16.91,639300.0,12.455,12.5141,12.4476,12.4993,639300.0
2013-11-15 09:35:00,16.91,16.94,16.87,16.88,232300.0,12.4993,12.5215,12.4698,12.4772,232300.0
2013-11-15 09:40:00,16.88,16.94,16.87,16.92,126900.0,12.4772,12.5215,12.4698,12.5067,126900.0
2013-11-15 09:45:00,16.92,16.94,16.9,16.93,83600.0,12.5067,12.5215,12.4919,12.5141,83600.0
2013-11-15 09:50:00,16.94,16.94,16.87,16.87,79200.0,12.5215,12.5215,12.4698,12.4698,79200.0
2013-11-15 09:55:00,16.88,16.91,16.84,16.89,119600.0,12.4772,12.4993,12.4476,12.4845,119600.0
2013-11-15 10:00:00,16.9,16.92,16.88,16.89,161900.0,12.4919,12.5067,12.4772,12.4845,161900.0
2013-11-15 10:05:00,16.89,16.91,16.87,16.9,76700.0,12.4845,12.4993,12.4698,12.4919,76700.0
2013-11-15 10:10:00,16.9,16.93,16.89,16.93,144800.0,12.4919,12.5141,12.4845,12.5141,144800.0
2013-11-15 10:15:00,16.92,16.94,16.92,16.94,181900.0,12.5067,12.5215,12.5067,12.5215,181900.0
2013-11-15 10:20:00,16.94,16.95,16.93,16.93,75900.0,12.5215,12.5289,12.5141,12.5141,75900.0
2013-11-15 10:25:00,16.94,16.94,16.92,16.93,48800.0,12.5215,12.5215,12.5067,12.5141,48800.0
2013-11-15 10:30:00,16.93,16.95,16.92,16.94,126900.0,12.5141,12.5289,12.5067,12.5215,126900.0
2013-11-15 10:35:00,16.94,16.95,16.93,16.94,54200.0,12.5215,12.5289,12.5141,12.5215,54200.0
2013-11-15 10:40:00,16.95,16.95,16.93,16.93,54500.0,12.5289,12.5289,12.5141,12.5141,54500.0
2013-11-15 10:45:00,16.93,16.94,16.92,16.94,77100.0,12.5141,12.5215,12.5067,12.5215,77100.0
2013-11-15 10:50:00,16.94,16.95,16.92,16.92,69100.0,12.5215,12.5289,12.5067,12.5067,69100.0
2013-11-15 10:55:00,16.92,16.94,16.92,16.93,61100.0,12.5067,12.5215,12.5067,12.5141,61100.0
2013-11-15 11:00:00,16.93,16.95,16.92,16.92,80900.0,12.5141,12.5289,12.5067,12.5067,80900.0
2013-11-15 11:05:00,16.92,16.94,16.91,16.93,84000.0,12.5067,12.5215,12.4993,12.5141,84000.0
2013-11-15 11:10:00,16.93,16.94,16.91,16.91,81100.0,12.5141,12.5215,12.4993,12.4993,81100.0
2013-11-15 11:15:00,16.91,16.93,16.91,16.91,67800.0,12.4993,12.5141,12.4993,12.4993,67800.0
2013-11-15 11:20:00,16.91,16.93,16.91,16.91,69500.0,12.4993,12.5141,12.4993,12.4993,69500.0
2013-11-15 11:25:00,16.91,16.92,16.9,16.91,74800.0,12.4993,12.5067,12.4919,12.4993,74800.0
2013-11-15 11:30:00,16.9,16.91,16.9,16.91,35800.0,12.4919,12.4993,12.4919,12.4993,35800.0
2013-11-15 11:35:00,16.9,16.91,16.87,16.87,157300.0,12.4919,12.4993,12.4698,12.4698,157300.0
2013-11-15 11:40:00,16.87,16.88,16.85,16.86,94800.0,12.4698,12.4772,12.455,12.4624,94800.0
2013-11-15 11:45:00,16.85,16.86,16.85,16.85,37200.0,12.455,12.4624,12.455,12.455,37200.0
2013-11-15 11:50:00,16.85,16.86,16.82,16.83,63800.0,12.455,12.4624,12.4328,12.4402,63800.0
2013-11-15 11:55:00,16.82,16.86,16.82,16.85,126500.0,12.4328,12.4624,12.4328,12.455,126500.0
2013-11-15 12:00:00,16.85,16.86,16.84,16.86,42500.0,12.455,12.4624,12.4476,12.4624,42500.0
2013-11-15 12:05:00,16.86,16.89,16.85,16.89,87100.0,12.4624,12.4845,12.455,12.4845,87100.0
2013-11-15 12:10:00,16.89,16.89,16.87,16.89,79300.0,12.4845,12.4845,12.4698,12.4845,79300.0
2013-11-15 12:15:00,16.89,16.89,16.88,16.88,35900.0,12.4845,12.4845,12.4772,12.4772,35900.0
2013-11-15 12:20:00,16.89,16.9,16.88,16.89,31000.0,12.4845,12.4919,12.4772,12.4845,31000.0
2013-11-15 12:25:00,16.9,16.91,16.89,16.9,49100.0,12.4919,12.4993,12.4845,12.4919,49100.0
2013-11-15 12:30:00,16.91,16.91,16.89,16.9,42300.0,12.4993,12.4993,12.4845,12.4919,42300.0
2013-11-15 12:35:00,16.89,16.91,16.89,16.91,83000.0,12.4845,12.4993,12.4845,12.4993,83000.0
2013-11-15 12:40:00,16.9,16.91,16.89,16.89,38800.0,12.4919,12.4993,12.4845,12.4845,38800.0
2013-11-15 12:45:00,16.9,16.9,16.88,16.88,69100.0,12.4919,12.4919,12.4772,12.4772,69100.0
2013-11-15 12:50:00,16.89,16.89,16.87,16.87,37500.0,12.4845,12.4845,12.4698,12.4698,37500.0
2013-11-15 12:55:00,16.87,16.87,16.86,16.87,57600.0,12.4698,12.4698,12.4624,12.4698,57600.0
2013-11-15 13:00:00,16.86,16.89,16.86,16.89,82900.0,12.4624,12.4845,12.4624,12.4845,82900.0
2013-11-15 13:05:00,16.89,16.89,16.87,16.88,52900.0,12.4845,12.4845,12.4698,12.4772,52900.0
2013-11-15 13:10:00,16.88,16.89,16.87,16.87,98500.0,12.4772,12.4845,12.4698,12.4698,98500.0
2013-11-15 13:15:00,16.87,16.89,16.87,16.89,46500.0,12.4698,12.4845,12.4698,12.4845,46500.0
2013-11-15 13:20:00,16.89,16.89,16.87,16.89,78300.0,12.4845,12.4845,12.4698,12.4845,78300.0
2013-11-15 13:25:00,16.88,16.9,16.88,16.88,53700.0,12.4772,12.4919,12.4772,12.4772,53700.0
2013-11-15 13:30:00,16.88,16.9,16.88,16.89,70100.0,12.4772,12.4919,12.4772,12.4845,70100.0
2013-11-15 13:35:00,16.89,16.9,16.89,16.9,20700.0,12.4845,12.4919,12.4845,12.4919,20700.0
2013-11-15 13:40:00,16.9,16.9,16.87,16.88,132500.0,12.4919,12.4919,12.4698,12.4772,132500.0
2013-11-15 13:45:00,16.89,16.89,16.87,16.88,114900.0,12.4845,12.4845,12.4698,12.4772,114900.0
2013-11-15 13:50:00,16.88,16.88,16.87,16.88,31300.0,12.4772,12.4772,12.4698,12.4772,31300.0
2013-11-15 13:55:00,16.87,16.88,16.86,16.87,78700.0,12.4698,12.4772,12.4624,12.4698,78700.0
2013-11-15 14:00:00,16.87,16.89,16.87,16.88,88600.0,12.4698,12.4845,12.4698,12.4772,88600.0
2013-11-15 14:05:00,16.89,16.9,16.87,16.87,73600.0,12.4845,12.4919,12.4698,12.4698,73600.0
2013-11-15 14:10:00,16.87,16.89,16.87,16.89,66000.0,12.4698,12.4845,12.4698,12.4845,66000.0
2013-11-15 14:15:00,16.88,16.9,16.88,16.89,69500.0,12.4772,12.4919,12.4772,12.4845,69500.0
2013-11-15 14:20:00,16.89,16.9,16.89,16.89,39500.0,12.4845,12.4919,12.4845,12.4845,39500.0
2013-11-15 14:25:00,16.89,16.91,16.89,16.89,113000.0,12.4845,12.4993,12.4845,12.4845,113000.0
2013-11-15 14:30:00,16.89,16.9,16.89,16.89,33700.0,12.4845,12.4919,12.4845,12.4845,33700.0
2013-11-15 14:35:00,16.9,16.9,16.89,16.89,27700.0,12.4919,12.4919,12.4845,12.4845,27700.0
2013-11-15 14:40:00,16.9,16.91,16.89,16.89,88900.0,12.4919,12.4993,12.4845,12.4845,88900.0
2013-11-15 14:45:00,16.9,16.91,16.89,16.91,56900.0,12.4919,12.4993,12.4845,12.4993,56900.0
2013-11-15 14:50:00,16.91,16.91,16.9,16.9,70200.0,12.4993,12.4993,12.4919,12.4919,70200.0
2013-11-15 14:55:00,16.9,16.91,16.89,16.89,51600.0,12.4919,12.4993,12.4845,12.4845,51600.0
2013-11-15 15:00:00,16.89,16.91,16.89,16.9,130200.0,12.4845,12.4993,12.4845,12.4919,130200.0
2013-11-15 15:05:00,16.91,16.91,16.88,16.9,89300.0,12.4993,12.4993,12.4772,12.4919,89300.0
2013-11-15 15:10:00,16.89,16.91,16.89,16.9,110500.0,12.4845,12.4993,12.4845,12.4919,110500.0
2013-11-15 15:15:00,16.89,16.92,16.89,16.91,87700.0,12.4845,12.5067,12.4845,12.4993,87700.0
2013-11-15 15:20:00,16.91,16.92,16.9,16.91,83300.0,12.4993,12.5067,12.4919,12.4993,83300.0
2013-11-15 15:25:00,16.91,16.93,16.9,16.93,88800.0,12.4993,12.5141,12.4919,12.5141,88800.0
2013-11-15 15:30:00,16.93,16.93,16.92,16.93,100300.0,12.5141,12.5141,12.5067,12.5141,100300.0
2013-11-15 15:35:00,16.93,16.96,16.92,16.93,263900.0,12.5141,12.5363,12.5067,12.5141,263900.0
2013-11-15 15:40:00,16.93,16.95,16.92,16.94,245700.0,12.5141,12.5289,12.5067,12.5215,245700.0
2013-11-15 15:45:00,16.93,16.96,16.92,16.96,648800.0,12.5141,12.5363,12.5067,12.5363,648800.0
2013-11-15 15:50:00,16.96,16.98,16.95,16.98,717400.0,12.5363,12.5511,12.5289,12.5511,717400.0
2013-11-15 15:55:00,16.97,17.01,16.97,17.0,1764900.0,12.5437,12.5733,12.5437,12.5659,1764900.0
2013-11-18 09:30:00,16.97,17.04,16.97,17.02,222700.0,12.5437,12.5954,12.5437,12.5806,222700.0
2013-11-18 09:35:00,17.03,17.06,17.01,17.02,117200.0,12.588,12.6102,12.5733,12.5806,117200.0
2013-11-18 09:40:00,17.03,17.04,16.95,16.96,187300.0,12.588,12.5954,12.5289,12.5363,187300.0
2013-11-18 09:45:00,16.95,16.96,16.94,16.94,143700.0,12.5289,12.5363,12.5215,12.5215,143700.0
2013-11-18 09:50:00,16.95,17.02,16.94,17.02,68000.0,12.5289,12.5806,12.5215,12.5806,68000.0
2013-11-18 09:55:00,17.02,17.02,16.95,16.96,206300.0,12.5806,12.5806,12.5289,12.5363,206300.0
2013-11-18 10:00:00,16.97,16.98,16.96,16.98,120700.0,12.5437,12.5511,12.5363,12.5511,120700.0
2013-11-18 10:05:00,16.97,17.01,16.94,17.0,121000.0,12.5437,12.5733,12.5215,12.5659,121000.0
2013-11-18 10:10:00,17.0,17.02,16.98,17.01,109600.0,12.5659,12.5806,12.5511,12.5733,109600.0
2013-11-18 10:15:00,17.02,17.05,17.01,17.05,83400.0,12.5806,12.6028,12.5733,12.6028,83400.0
2013-11-18 10:20:00,17.05,17.05,17.01,17.01,99200.0,12.6028,12.6028,12.5733,12.5733,99200.0
2013-11-18 10:25:00,17.01,17.04,17.01,17.02,101600.0,12.5733,12.5954,12.5733,12.5806,101600.0
2013-11-18 10:30:00,17.02,17.05,17.01,17.04,108700.0,12.5806,12.6028,12.5733,12.5954,108700.0
2013-11-18 10:35:00,17.04,17.08,17.04,17.05,112300.0,12.5954,12.625,12.5954,12.6028,112300.0
2013-11-18 10:40:00,17.06,17.06,17.04,17.06,52500.0,12.6102,12.6102,12.5954,12.6102,52500.0
2013-11-18 10:45:00,17.05,17.05,17.03,17.04,86400.0,12.6028,12.6028,12.588,12.5954,86400.0
2013-11-18 10:50:00,17.03,17.06,17.03,17.05,93700.0,12.588,12.6102,12.588,12.6028,93700.0
2013-11-18 10:55:00,17.05,17.07,17.04,17.05,81700.0,12.6028,12.6176,12.5954,12.6028,81700.0
2013-11-18 11:00:00,17.05,17.07,17.05,17.06,92500.0,12.6028,12.6176,12.6028,12.6102,92500.0
2013-11-18 11:05:00,17.07,17.07,17.05,17.05,46500.0,12.6176,12.6176,12.6028,12.6028,46500.0
2013-11-18 11:10:00,17.05,17.07,17.05,17.05,51400.0,12.6028,12.6176,12.6028,12.6028,51400.0
2013-11-18 11:15:00,17.05,17.06,17.03,17.04,39500.0,12.6028,12.6102,12.588,12.5954,39500.0
2013-11-18 11:20:00,17.03,17.04,16.98,17.01,147800.0,12.588,12.5954,12.5511,12.5733,147800.0
2013-11-18 11:25:00,17.01,17.02,17.0,17.01,39400.0,12.5733,12.5806,12.5659,12.5733,39400.0
2013-11-18 11:30:00,17.01,17.02,16.98,16.98,48300.0,12.5733,12.5806,12.5511,12.5511,48300.0
2013-11-18 11:35:00,16.98,17.0,16.98,16.99,56400.0,12.5511,12.5659,12.5511,12.5585,56400.0
2013-11-18 11:40:00,16.99,16.99,16.98,16.98,25400.0,12.5585,12.5585,12.5511,12.5511,25400.0
2013-11-18 11:45:00,16.98,17.01,16.98,17.0,53300.0,12.5511,12.5733,12.5511,12.5659,53300.0
2013-11-18 11:50:00,17.01,17.02,16.98,16.99,80600.0,12.5733,12.5806,12.5511,12.5585,80600.0
2013-11-18 11:55:00,16.99,17.0,16.98,17.0,65700.0,12.5585,12.5659,12.5511,12.5659,65700.0
2013-11-18 12:00:00,17.0,17.0,16.98,16.99,61700.0,12.5659,12.5659,12.5511,12.5585,61700.0
2013-11-18 12:05:00,16.99,17.0,16.98,16.99,48600.0,12.5585,12.5659,12.5511,12.5585,48600.0
2013-11-18 12:10:00,16.99,16.99,16.97,16.98,46800.0,12.5585,12.5585,12.5437,12.5511,46800.0
2013-11-18 12:15:00,16.98,17.0,16.97,16.99,52300.0,12.5511,12.5659,12.5437,12.5585,52300.0
2013-11-18 12:20:00,16.98,17.0,16.98,17.0,51000.0,12.5511,12.5659,12.5511,12.5659,51000.0
2013-11-18 12:25:00,17.0,17.0,16.98,16.99,47400.0,12.5659,12.5659,12.5511,12.5585,47400.0
2013-11-18 12:30:00,16.99,16.99,16.97,16.97,56400.0,12.5585,12.5585,12.5437,12.5437,56400.0
2013-11-18 12:35:00,16.97,16.98,16.95,16.95,37900.0,12.5437,12.5511,12.5289,12.5289,37900.0
2013-11-18 12:40:00,16.95,16.96,16.93,16.93,61600.0,12.5289,12.5363,12.5141,12.5141,61600.0
2013-11-18 12:45:00,16.94,16.94,16.93,16.94,29200.0,12.5215,12.5215,12.5141,12.5215,29200.0
2013-11-18 12:50:00,16.94,16.94,16.9,16.9,99100.0,12.5215,12.5215,12.4919,12.4919,99100.0
2013-11-18 12:55:00,16.9,16.91,16.89,16.9,36300.0,12.4919,12.4993,12.4845,12.4919,36300.0
2013-11-18 13:00:00,16.89,16.9,16.88,16.88,76100.0,12.4845,12.4919,12.4772,12.4772,76100.0
2013-11-18 13:05:00,16.89,16.89,16.86,16.86,56400.0,12.4845,12.4845,12.4624,12.4624,56400.0
2013-11-18 13:10:00,16.87,16.87,16.86,16.86,61100.0,12.4698,12.4698,12.4624,12.4624,61100.0
2013-11-18 13:15:00,16.86,16.87,16.85,16.85,95000.0,12.4624,12.4698,12.455,12.455,95000.0
2013-11-18 13:20:00,16.85,16.86,16.84,16.85,106900.0,12.455,12.4624,12.4476,12.455,106900.0
2013-11-18 13:25:00,16.86,16.87,16.85,16.87,128200.0,12.4624,12.4698,12.455,12.4698,128200.0
2013-11-18 13:30:00,16.87,16.87,16.84,16.85,140600.0,12.4698,12.4698,12.4476,12.455,140600.0
2013-11-18 13:35:00,16.86,16.87,16.85,16.87,79600.0,12.4624,12.4698,12.455,12.4698,79600.0
2013-11-18 13:40:00,16.86,16.87,16.86,16.86,20600.0,12.4624,12.4698,12.4624,12.4624,20600.0
2013-11-18 13:45:00,16.87,16.87,16.84,16.85,119200.0,12.4698,12.4698,12.4476,12.455,119200.0
2013-11-18 13:50:00,16.86,16.86,16.82,16.85,176300.0,12.4624,12.4624,12.4328,12.455,176300.0
2013-11-18 13:55:00,16.85,16.86,16.84,16.86,88200.0,12.455,12.4624,12.4476,12.4624,88200.0
2013-11-18 14:00:00,16.86,16.87,16.85,16.87,109900.0,12.4624,12.4698,12.455,12.4698,109900.0
2013-11-18 14:05:00,16.87,16.89,16.86,16.86,130300.0,12.4698,12.4845,12.4624,12.4624,130300.0
2013-11-18 14:10:00,16.86,16.88,16.86,16.87,48900.0,12.4624,12.4772,12.4624,12.4698,48900.0
2013-11-18 14:15:00,16.88,16.88,16.87,16.88,44200.0,12.4772,12.4772,12.4698,12.4772,44200.0
2013-11-18 14:20:00,16.88,16.88,16.86,16.87,103900.0,12.4772,12.4772,12.4624,12.4698,103900.0
2013-11-18 14:25:00,16.86,16.89,16.86,16.88,133200.0,12.4624,12.4845,12.4624,12.4772,133200.0
2013-11-18 14:30:00,16.87,16.88,16.87,16.87,29600.0,12.4698,12.4772,12.4698,12.4698,29600.0
2013-11-18 14:35:00,16.88,16.88,16.86,16.87,115000.0,12.4772,12.4772,12.4624,12.4698,115000.0
2013-11-18 14:40:00,16.86,16.87,16.84,16.84,107900.0,12.4624,12.4698,12.4476,12.4476,107900.0
2013-11-18 14:45:00,16.85,16.86,16.84,16.85,103500.0,12.455,12.4624,12.4476,12.455,103500.0
2013-11-18 14:50:00,16.84,16.85,16.84,16.84,66500.0,12.4476,12.455,12.4476,12.4476,66500.0
2013-11-18 14:55:00,16.85,16.85,16.81,16.82,123800.0,12.455,12.455,12.4254,12.4328,123800.0
2013-11-18 15:00:00,16.82,16.82,16.79,16.79,146900.0,12.4328,12.4328,12.4106,12.4106,146900.0
2013-11-18 15:05:00,16.79,16.81,16.76,16.76,189500.0,12.4106,12.4254,12.3885,12.3885,189500.0
2013-11-18 15:10:00,16.77,16.77,16.71,16.71,147600.0,12.3958,12.3958,12.3515,12.3515,147600.0
2013-11-18 15:15:00,16.72,16.77,16.7,16.77,345000.0,12.3589,12.3958,12.3441,12.3958,345000.0
2013-11-18 15:20:00,16.77,16.77,16.73,16.73,195600.0,12.3958,12.3958,12.3663,12.3663,195600.0
2013-11-18 15:25:00,16.73,16.76,16.72,16.75,156700.0,12.3663,12.3885,12.3589,12.3811,156700.0
2013-11-18 15:30:00,16.74,16.75,16.71,16.75,215900.0,12.3737,12.3811,12.3515,12.3811,215900.0
2013-11-18 15:35:00,16.74,16.77,16.74,16.77,134600.0,12.3737,12.3958,12.3737,12.3958,134600.0
2013-11-18 15:40:00,16.77,16.79,16.75,16.79,328100.0,12.3958,12.4106,12.3811,12.4106,328100.0
2013-11-18 15:45:00,16.78,16.82,16.78,16.8,364900.0,12.4032,12.4328,12.4032,12.418,364900.0
2013-11-18 15:50:00,16.8,16.81,16.77,16.77,492500.0,12.418,12.4254,12.3958,12.3958,492500.0
2013-11-18 15:55:00,16.78,16.79,16.76,16.79,761900.0,12.4032,12.4106,12.3885,12.4106,761900.0
2013-11-19 09:30:00,16.77,16.81,16.77,16.78,115400.0,12.3958,12.4254,12.3958,12.4032,115400.0
2013-11-19 09:35:00,16.78,16.9,16.78,16.88,115200.0,12.4032,12.4919,12.4032,12.4772,115200.0
2013-11-19 09:40:00,16.87,16.88,16.83,16.87,75800.0,12.4698,12.4772,12.4402,12.4698,75800.0
2013-11-19 09:45:00,16.88,16.89,16.8,16.89,127900.0,12.4772,12.4845,12.418,12.4845,127900.0
2013-11-19 09:50:00,16.89,16.95,16.88,16.95,179900.0,12.4845,12.5289,12.4772,12.5289,179900.0
2013-11-19 09:55:00,16.95,16.95,16.9,16.94,80300.0,12.5289,12.5289,12.4919,12.5215,80300.0
2013-11-19 10:00:00,16.95,16.97,16.92,16.95,150200.0,12.5289,12.5437,12.5067,12.5289,150200.0
2013-11-19 10:05:00,16.95,17.02,16.95,17.0,251600.0,12.5289,12.5806,12.5289,12.5659,251600.0
2013-11-19 10:10:00,17.0,17.02,16.97,17.0,262000.0,12.5659,12.5806,12.5437,12.5659,262000.0
2013-11-19 10:15:00,16.99,17.01,16.95,16.96,164500.0,12.5585,12.5733,12.5289,12.5363,164500.0
2013-11-19 10:20:00,16.96,16.98,16.95,16.96,193400.0,12.5363,12.5511,12.5289,12.5363,193400.0
2013-11-19 10:25:00,16.97,16.99,16.95,16.97,76000.0,12.5437,12.5585,12.5289,12.5437,76000.0
2013-11-19 10:30:00,16.97,16.97,16.93,16.95,140500.0,12.5437,12.5437,12.5141,12.5289,140500.0
2013-11-19 10:35:00,16.94,16.99,16.93,16.97,175100.0,12.5215,12.5585,12.5141,12.5437,175100.0
2013-11-19 10:40:00,16.97,16.99,16.96,16.98,201500.0,12.5437,12.5585,12.5363,12.5511,201500.0
2013-11-19 10:45:00,16.98,17.0,16.95,16.95,93800.0,12.5511,12.5659,12.5289,12.5289,93800.0
2013-11-19 10:50:00,16.95,16.97,16.94,16.97,92300.0,12.5289,12.5437,12.5215,12.5437,92300.0
2013-11-19 10:55:00,16.97,16.98,16.96,16.96,33700.0,12.5437,12.5511,12.5363,12.5363,33700.0
2013-11-19 11:00:00,16.97,16.97,16.92,16.92,66200.0,12.5437,12.5437,12.5067,12.5067,66200.0
2013-11-19 11:05:00,16.92,16.96,16.92,16.95,102100.0,12.5067,12.5363,12.5067,12.5289,102100.0
2013-11-19 11:10:00,16.95,16.96,16.93,16.93,37200.0,12.5289,12.5363,12.5141,12.5141,37200.0
2013-11-19 11:15:00,16.94,16.96,16.92,16.95,80200.0,12.5215,12.5363,12.5067,12.5289,80200.0
2013-11-19 11:20:00,16.95,16.96,16.92,16.92,41900.0,12.5289,12.5363,12.5067,12.5067,41900.0
2013-11-19 11:25:00,16.92,16.95,16.92,16.94,56900.0,12.5067,12.5289,12.5067,12.5215,56900.0
2013-11-19 11:30:00,16.94,16.95,16.93,16.94,40700.0,12.5215,12.5289,12.5141,12.5215,40700.0
2013-11-19 11:35:00,16.94,16.95,16.91,16.92,55100.0,12.5215,12.5289,12.4993,12.5067,55100.0
2013-11-19 11:40:00,16.91,16.92,16.88,16.89,60800.0,12.4993,12.5067,12.4772,12.4845,60800.0
2013-11-19 11:45:00,16.89,16.92,16.88,16.9,151000.0,12.4845,12.5067,12.4772,12.4919,151000.0
2013-11-19 11:50:00,16.91,16.93,16.9,16.92,155000.0,12.4993,12.5141,12.4919,12.5067,155000.0
2013-11-19 11:55:00,16.93,16.93,16.89,16.9,59000.0,12.5141,12.5141,12.4845,12.4919,59000.0
2013-11-19 12:00:00,16.9,16.91,16.89,16.91,43000.0,12.4919,12.4993,12.4845,12.4993,43000.0
2013-11-19 12:05:00,16.92,16.94,16.91,16.93,65600.0,12.5067,12.5215,12.4993,12.5141,65600.0
2013-11-19 12:10:00,16.93,16.93,16.91,16.92,49000.0,12.5141,12.5141,12.4993,12.5067,49000.0
2013-11-19 12:15:00,16.93,16.93,16.91,16.91,43800.0,12.5141,12.5141,12.4993,12.4993,43800.0
2013-11-19 12:20:00,16.91,16.95,16.9,16.93,95700.0,12.4993,12.5289,12.4919,12.5141,95700.0
2013-11-19 12:25:00,16.94,16.95,16.93,16.95,83300.0,12.5215,12.5289,12.5141,12.5289,83300.0
2013-11-19 12:30:00,16.95,16.96,16.93,16.96,158700.0,12.5289,12.5363,12.5141,12.5363,158700.0
2013-11-19 12:35:00,16.96,16.97,16.96,16.96,21300.0,12.5363,12.5437,12.5363,12.5363,21300.0
2013-11-19 12:40:00,16.96,16.96,16.94,16.96,59300.0,12.5363,12.5363,12.5215,12.5363,59300.0
2013-11-19 12:45:00,16.96,16.96,16.95,16.95,37900.0,12.5363,12.5363,12.5289,12.5289,37900.0
2013-11-19 12:50:00,16.95,16.96,16.94,16.94,29800.0,12.5289,12.5363,12.5215,12.5215,29800.0
2013-11-19 12:55:00,16.94,16.94,16.89,16.89,41900.0,12.5215,12.5215,12.4845,12.4845,41900.0
2013-11-19 13:00:00,16.89,16.92,16.88,16.9,64300.0,12.4845,12.5067,12.4772,12.4919,64300.0
2013-11-19 13:05:00,16.91,16.91,16.87,16.88,48800.0,12.4993,12.4993,12.4698,12.4772,48800.0
2013-11-19 13:10:00,16.89,16.89,16.85,16.85,50200.0,12.4845,12.4845,12.455,12.455,50200.0
2013-11-19 13:15:00,16.85,16.88,16.85,16.86,52400.0,12.455,12.4772,12.455,12.4624,52400.0
2013-11-19 13:20:00,16.87,16.87,16.83,16.83,68200.0,12.4698,12.4698,12.4402,12.4402,68200.0
2013-11-19 13:25:00,16.83,16.85,16.82,16.82,66700.0,12.4402,12.455,12.4328,12.4328,66700.0
2013-11-19 13:30:00,16.82,16.82,16.79,16.82,79800.0,12.4328,12.4328,12.4106,12.4328,79800.0
2013-11-19 13:35:00,16.81,16.83,16.81,16.82,73800.0,12.4254,12.4402,12.4254,12.4328,73800.0
2013-11-19 13:40:00,16.82,16.83,16.8,16.82,98500.0,12.4328,12.4402,12.418,12.4328,98500.0
2013-11-19 13:45:00,16.82,16.83,16.79,16.8,61500.0,12.4328,12.4402,12.4106,12.418,61500.0
2013-11-19 13:50:00,16.8,16.81,16.77,16.79,64900.0,12.418,12.4254,12.3958,12.4106,64900.0
2013-11-19 13:55:00,16.78,16.8,16.76,16.77,109500.0,12.4032,12.418,12.3885,12.3958,109500.0
2013-11-19 14:00:00,16.76,16.8,16.76,16.79,106400.0,12.3885,12.418,12.3885,12.4106,106400.0
2013-11-19 14:05:00,16.79,16.82,16.78,16.8,89700.0,12.4106,12.4328,12.4032,12.418,89700.0
2013-11-19 14:10:00,16.79,16.82,16.79,16.82,87500.0,12.4106,12.4328,12.4106,12.4328,87500.0
2013-11-19 14:15:00,16.81,16.84,16.81,16.84,62300.0,12.4254,12.4476,12.4254,12.4476,62300.0
2013-11-19 14:20:00,16.84,16.84,16.82,16.82,52100.0,12.4476,12.4476,12.4328,12.4328,52100.0
2013-11-19 14:25:00,16.82,16.83,16.81,16.81,50500.0,12.4328,12.4402,12.4254,12.4254,50500.0
2013-11-19 14:30:00,16.81,16.85,16.8,16.85,94100.0,12.4254,12.455,12.418,12.455,94100.0
2013-11-19 14:35:00,16.85,16.88,16.84,16.88,94900.0,12.455,12.4772,12.4476,12.4772,94900.0
2013-11-19 14:40:00,16.88,16.89,16.86,16.86,98100.0,12.4772,12.4845,12.4624,12.4624,98100.0
2013-11-19 14:45:00,16.86,16.89,16.86,16.86,80500.0,12.4624,12.4845,12.4624,12.4624,80500.0
2013-11-19 14:50:00,16.87,16.87,16.86,16.87,40000.0,12.4698,12.4698,12.4624,12.4698,40000.0
2013-11-19 14:55:00,16.87,16.87,16.86,16.87,41500.0,12.4698,12.4698,12.4624,12.4698,41500.0
2013-11-19 15:00:00,16.86,16.89,16.85,16.87,85500.0,12.4624,12.4845,12.455,12.4698,85500.0
2013-11-19 15:05:00,16.86,16.89,16.86,16.87,48800.0,12.4624,12.4845,12.4624,12.4698,48800.0
2013-11-19 15:10:00,16.87,16.89,16.87,16.88,93500.0,12.4698,12.4845,12.4698,12.4772,93500.0
2013-11-19 15:15:00,16.88,16.9,16.88,16.9,91100.0,12.4772,12.4919,12.4772,12.4919,91100.0
2013-11-19 15:20:00,16.9,16.9,16.86,16.86,57100.0,12.4919,12.4919,12.4624,12.4624,57100.0
2013-11-19 15:25:00,16.87,16.89,16.86,16.88,118400.0,12.4698,12.4845,12.4624,12.4772,118400.0
2013-11-19 15:30:00,16.88,16.88,16.85,16.85,101000.0,12.4772,12.4772,12.455,12.455,101000.0
2013-11-19 15:35:00,16.85,16.87,16.83,16.83,141200.0,12.455,12.4698,12.4402,12.4402,141200.0
2013-11-19 15:40:00,16.84,16.87,16.83,16.86,146400.0,12.4476,12.4698,12.4402,12.4624,146400.0
2013-11-19 15:45:00,16.86,16.87,16.84,16.86,169900.0,12.4624,12.4698,12.4476,12.4624,169900.0
2013-11-19 15:50:00,16.86,16.87,16.85,16.85,215900.0,12.4624,12.4698,12.455,12.455,215900.0
2013-11-19 15:55:00,16.85,16.86,16.84,16.86,448900.0,12.455,12.4624,12.4476,12.4624,448900.0
2013-11-20 09:30:00,16.88,16.99,16.85,16.97,214300.0,12.4772,12.5585,12.455,12.5437,214300.0
2013-11-20 09:35:00,16.96,16.99,16.9,16.98,136700.0,12.5363,12.5585,12.4919,12.5511,136700.0
2013-11-20 09:40:00,16.98,16.99,16.94,16.97,225400.0,12.5511,12.5585,12.5215,12.5437,225400.0
2013-11-20 09:45:00,16.98,17.03,16.96,17.02,240900.0,12.5511,12.588,12.5363,12.5806,240900.0
2013-11-20 09:50:00,17.03,17.03,16.92,16.92,123100.0,12.588,12.588,12.5067,12.5067,123100.0
2013-11-20 09:55:00,16.93,16.98,16.91,16.97,122100.0,12.5141,12.5511,12.4993,12.5437,122100.0
2013-11-20 10:00:00,16.96,16.98,16.94,16.98,281400.0,12.5363,12.5511,12.5215,12.5511,281400.0
2013-11-20 10:05:00,16.99,17.02,16.97,17.0,164900.0,12.5585,12.5806,12.5437,12.5659,164900.0
2013-11-20 10:10:00,17.01,17.03,16.99,17.01,127400.0,12.5733,12.588,12.5585,12.5733,127400.0
2013-11-20 10:15:00,17.01,17.04,16.99,17.03,173200.0,12.5733,12.5954,12.5585,12.588,173200.0
2013-11-20 10:20:00,17.04,17.08,17.03,17.05,188800.0,12.5954,12.625,12.588,12.6028,188800.0
2013-11-20 10:25:00,17.05,17.07,17.04,17.06,144200.0,12.6028,12.6176,12.5954,12.6102,144200.0
2013-11-20 10:30:00,17.06,17.06,17.0,17.0,90900.0,12.6102,12.6102,12.5659,12.5659,90900.0
2013-11-20 10:35:00,17.0,17.0,16.96,17.0,115700.0,12.5659,12.5659,12.5363,12.5659,115700.0
2013-11-20 10:40:00,16.99,17.0,16.96,16.98,81800.0,12.5585,12.5659,12.5363,12.5511,81800.0
2013-11-20 10:45:00,16.98,17.02,16.97,17.01,112500.0,12.5511,12.5806,12.5437,12.5733,112500.0
2013-11-20 10:50:00,17.02,17.04,17.0,17.04,110200.0,12.5806,12.5954,12.5659,12.5954,110200.0
2013-11-20 10:55:00,17.03,17.04,17.0,17.01,49400.0,12.588,12.5954,12.5659,12.5733,49400.0
2013-11-20 11:00:00,17.01,17.02,17.0,17.0,39200.0,12.5733,12.5806,12.5659,12.5659,39200.0
2013-11-20 11:05:00,17.0,17.03,17.0,17.01,106800.0,12.5659,12.588,12.5659,12.5733,106800.0
2013-11-20 11:10:00,17.01,17.01,16.91,16.91,168500.0,12.5733,12.5733,12.4993,12.4993,168500.0
2013-11-20 11:15:00,16.92,16.92,16.88,16.88,50800.0,12.5067,12.5067,12.4772,12.4772,50800.0
2013-11-20 11:20:00,16.89,16.92,16.88,16.92,56800.0,12.4845,12.5067,12.4772,12.5067,56800.0
2013-11-20 11:25:00,16.91,16.95,16.91,16.94,71300.0,12.4993,12.5289,12.4993,12.5215,71300.0
2013-11-20 11:30:00,16.95,16.95,16.92,16.94,73100.0,12.5289,12.5289,12.5067,12.5215,73100.0
2013-11-20 11:35:00,16.94,16.96,16.94,16.94,51000.0,12.5215,12.5363,12.5215,12.5215,51000.0
2013-11-20 11:40:00,16.95,16.95,16.94,16.94,17300.0,12.5289,12.5289,12.5215,12.5215,17300.0
2013-11-20 11:45:00,16.95,16.95,16.94,16.94,20600.0,12.5289,12.5289,12.5215,12.5215,20600.0
2013-11-20 11:50:00,16.94,16.97,16.94,16.96,61000.0,12.5215,12.5437,12.5215,12.5363,61000.0
2013-11-20 11:55:00,16.97,16.97,16.95,16.95,34300.0,12.5437,12.5437,12.5289,12.5289,34300.0
2013-11-20 12:00:00,16.95,16.99,16.95,16.98,55600.0,12.5289,12.5585,12.5289,12.5511,55600.0
2013-11-20 12:05:00,16.98,17.0,16.98,16.99,42100.0,12.5511,12.5659,12.5511,12.5585,42100.0
2013-11-20 12:10:00,16.98,17.0,16.98,16.99,31500.0,12.5511,12.5659,12.5511,12.5585,31500.0
2013-11-20 12:15:00,16.99,17.0,16.99,17.0,22600.0,12.5585,12.5659,12.5585,12.5659,22600.0
2013-11-20 12:20:00,16.99,17.0,16.99,16.99,26900.0,12.5585,12.5659,12.5585,12.5585,26900.0
2013-11-20 12:25:00,16.99,17.0,16.98,16.98,58900.0,12.5585,12.5659,12.5511,12.5511,58900.0
2013-11-20 12:30:00,16.98,16.99,16.98,16.99,20500.0,12.5511,12.5585,12.5511,12.5585,20500.0
2013-11-20 12:35:00,16.99,17.0,16.98,16.98,65600.0,12.5585,12.5659,12.5511,12.5511,65600.0
2013-11-20 12:40:00,16.99,16.99,16.97,16.98,61500.0,12.5585,12.5585,12.5437,12.5511,61500.0
2013-11-20 12:45:00,16.98,16.99,16.97,16.98,41100.0,12.5511,12.5585,12.5437,12.5511,41100.0
2013-11-20 12:50:00,16.98,16.99,16.97,16.97,20000.0,12.5511,12.5585,12.5437,12.5437,20000.0
2013-11-20 12:55:00,16.97,16.98,16.96,16.97,32300.0,12.5437,12.5511,12.5363,12.5437,32300.0
2013-11-20 13:00:00,16.97,17.0,16.97,17.0,62400.0,12.5437,12.5659,12.5437,12.5659,62400.0
2013-11-20 13:05:00,17.0,17.0,16.98,16.99,84200.0,12.5659,12.5659,12.5511,12.5585,84200.0
2013-11-20 13:10:00,16.98,17.02,16.98,16.99,201000.0,12.5511,12.5806,12.5511,12.5585,201000.0
2013-11-20 13:15:00,16.99,17.0,16.98,16.99,38000.0,12.5585,12.5659,12.5511,12.5585,38000.0
2013-11-20 13:20:00,16.99,17.01,16.98,16.99,71900.0,12.5585,12.5733,12.5511,12.5585,71900.0
2013-11-20 13:25:00,17.0,17.01,16.99,17.0,74800.0,12.5659,12.5733,12.5585,12.5659,74800.0
2013-11-20 13:30:00,17.0,17.01,16.99,16.99,51100.0,12.5659,12.5733,12.5585,12.5585,51100.0
2013-11-20 13:35:00,16.99,17.01,16.99,17.0,51300.0,12.5585,12.5733,12.5585,12.5659,51300.0
2013-11-20 13:40:00,17.0,17.01,16.99,17.01,34200.0,12.5659,12.5733,12.5585,12.5733,34200.0
2013-11-20 13:45:00,17.0,17.03,17.0,17.01,84800.0,12.5659,12.588,12.5659,12.5733,84800.0
2013-11-20 13:50:00,17.01,17.02,17.0,17.01,39700.0,12.5733,12.5806,12.5659,12.5733,39700.0
2013-11-20 13:55:00,17.02,17.03,17.0,17.0,48400.0,12.5806,12.588,12.5659,12.5659,48400.0
2013-11-20 14:00:00,17.0,17.0,16.96,16.98,124100.0,12.5659,12.5659,12.5363,12.5511,124100.0
2013-11-20 14:05:00,16.98,17.0,16.95,16.96,83700.0,12.5511,12.5659,12.5289,12.5363,83700.0
2013-11-20 14:10:00,16.96,16.96,16.91,16.92,79900.0,12.5363,12.5363,12.4993,12.5067,79900.0
2013-11-20 14:15:00,16.91,16.97,16.91,16.96,77800.0,12.4993,12.5437,12.4993,12.5363,77800.0
2013-11-20 14:20:00,16.97,16.98,16.95,16.97,41100.0,12.5437,12.5511,12.5289,12.5437,41100.0
2013-11-20 14:25:00,16.96,16.98,16.95,16.96,80000.0,12.5363,12.5511,12.5289,12.5363,80000.0
2013-11-20 14:30:00,16.96,16.97,16.94,16.95,37000.0,12.5363,12.5437,12.5215,12.5289,37000.0
2013-11-20 14:35:00,16.95,16.95,16.9,16.91,49600.0,12.5289,12.5289,12.4919,12.4993,49600.0
2013-11-20 14:40:00,16.9,16.91,16.87,16.89,64200.0,12.4919,12.4993,12.4698,12.4845,64200.0
2013-11-20 14:45:00,16.89,16.92,16.89,16.91,85200.0,12.4845,12.5067,12.4845,12.4993,85200.0
2013-11-20 14:50:00,16.91,16.92,16.88,16.89,50700.0,12.4993,12.5067,12.4772,12.4845,50700.0
2013-11-20 14:55:00,16.9,16.9,16.87,16.88,74100.0,12.4919,12.4919,12.4698,12.4772,74100.0
2013-11-20 15:00:00,16.88,16.88,16.82,16.82,78300.0,12.4772,12.4772,12.4328,12.4328,78300.0
2013-11-20 15:05:00,16.81,16.82,16.76,16.76,122700.0,12.4254,12.4328,12.3885,12.3885,122700.0
2013-11-20 15:10:00,16.76,16.81,16.76,16.81,73800.0,12.3885,12.4254,12.3885,12.4254,73800.0
2013-11-20 15:15:00,16.8,16.82,16.79,16.79,98100.0,12.418,12.4328,12.4106,12.4106,98100.0
2013-11-20 15:20:00,16.79,16.83,16.78,16.81,119500.0,12.4106,12.4402,12.4032,12.4254,119500.0
2013-11-20 15:25:00,16.81,16.84,16.8,16.82,102800.0,12.4254,12.4476,12.418,12.4328,102800.0
2013-11-20 15:30:00,16.81,16.82,16.8,16.81,118700.0,12.4254,12.4328,12.418,12.4254,118700.0
2013-11-20 15:35:00,16.8,16.84,16.8,16.84,108300.0,12.418,12.4476,12.418,12.4476,108300.0
2013-11-20 15:40:00,16.84,16.87,16.83,16.85,174300.0,12.4476,12.4698,12.4402,12.455,174300.0
2013-11-20 15:45:00,16.85,16.86,16.83,16.86,192400.0,12.455,12.4624,12.4402,12.4624,192400.0
2013-11-20 15:50:00,16.86,16.86,16.83,16.84,138800.0,12.4624,12.4624,12.4402,12.4476,138800.0
2013-11-20 15:55:00,16.84,16.87,16.84,16.85,466400.0,12.4476,12.4698,12.4476,12.455,466400.0
2013-11-21 09:30:00,16.91,17.03,16.91,17.02,163000.0,12.4993,12.588,12.4993,12.5806,163000.0
2013-11-21 09:35:00,17.01,17.02,16.97,16.98,102100.0,12.5733,12.5806,12.5437,12.5511,102100.0
2013-11-21 09:40:00,16.97,17.05,16.97,17.04,121400.0,12.5437,12.6028,12.5437,12.5954,121400.0
2013-11-21 09:45:00,17.05,17.07,17.03,17.04,91500.0,12.6028,12.6176,12.588,12.5954,91500.0
2013-11-21 09:50:00,17.05,17.11,17.04,17.11,289700.0,12.6028,12.6472,12.5954,12.6472,289700.0
2013-11-21 09:55:00,17.1,17.2,17.1,17.19,249900.0,12.6398,12.7137,12.6398,12.7063,249900.0
2013-11-21 10:00:00,17.19,17.22,17.18,17.21,295200.0,12.7063,12.7285,12.6989,12.7211,295200.0
2013-11-21 10:05:00,17.2,17.21,17.16,17.19,593200.0,12.7137,12.7211,12.6841,12.7063,593200.0
2013-11-21 10:10:00,17.18,17.19,17.14,17.15,150000.0,12.6989,12.7063,12.6693,12.6767,150000.0
2013-11-21 10:15:00,17.15,17.17,17.15,17.16,156000.0,12.6767,12.6915,12.6767,12.6841,156000.0
2013-11-21 10:20:00,17.15,17.16,17.13,17.13,190400.0,12.6767,12.6841,12.662,12.662,190400.0
2013-11-21 10:25:00,17.12,17.13,17.08,17.08,49600.0,12.6546,12.662,12.625,12.625,49600.0
2013-11-21 10:30:00,17.09,17.13,17.09,17.11,158400.0,12.6324,12.662,12.6324,12.6472,158400.0
2013-11-21 10:35:00,17.11,17.12,17.09,17.1,102900.0,12.6472,12.6546,12.6324,12.6398,102900.0
2013-11-21 10:40:00,17.1,17.13,17.09,17.11,114500.0,12.6398,12.662,12.6324,12.6472,114500.0
2013-11-21 10:45:00,17.12,17.13,17.11,17.13,62400.0,12.6546,12.662,12.6472,12.662,62400.0
2013-11-21 10:50:00,17.13,17.13,17.09,17.1,125400.0,12.662,12.662,12.6324,12.6398,125400.0
2013-11-21 10:55:00,17.1,17.12,17.09,17.1,99300.0,12.6398,12.6546,12.6324,12.6398,99300.0
2013-11-21 11:00:00,17.1,17.13,17.1,17.12,78600.0,12.6398,12.662,12.6398,12.6546,78600.0
2013-11-21 11:05:00,17.13,17.13,17.09,17.11,63800.0,12.662,12.662,12.6324,12.6472,63800.0
2013-11-21 11:10:00,17.1,17.12,17.09,17.1,131700.0,12.6398,12.6546,12.6324,12.6398,131700.0
2013-11-21 11:15:00,17.1,17.1,17.09,17.1,56300.0,12.6398,12.6398,12.6324,12.6398,56300.0
2013-11-21 11:20:00,17.1,17.11,17.09,17.1,105900.0,12.6398,12.6472,12.6324,12.6398,105900.0
2013-11-21 11:25:00,17.1,17.12,17.09,17.12,128000.0,12.6398,12.6546,12.6324,12.6546,128000.0
2013-11-21 11:30:00,17.11,17.13,17.1,17.13,56200.0,12.6472,12.662,12.6398,12.662,56200.0
2013-11-21 11:35:00,17.12,17.13,17.11,17.11,51300.0,12.6546,12.662,12.6472,12.6472,51300.0
2013-11-21 11:40:00,17.12,17.13,17.1,17.12,71400.0,12.6546,12.662,12.6398,12.6546,71400.0
2013-11-21 11:45:00,17.13,17.14,17.12,17.14,60400.0,12.662,12.6693,12.6546,12.6693,60400.0
2013-11-21 11:50:00,17.13,17.14,17.12,17.14,44300.0,12.662,12.6693,12.6546,12.6693,44300.0
2013-11-21 11:55:00,17.15,17.15,17.13,17.14,48200.0,12.6767,12.6767,12.662,12.6693,48200.0
2013-11-21 12:00:00,17.15,17.16,17.13,17.15,56200.0,12.6767,12.6841,12.662,12.6767,56200.0
2013-11-21 12:05:00,17.14,17.16,17.13,17.14,39900.0,12.6693,12.6841,12.662,12.6693,39900.0
2013-11-21 12:10:00,17.14,17.14,17.12,17.13,28300.0,12.6693,12.6693,12.6546,12.662,28300.0
2013-11-21 12:15:00,17.13,17.14,17.12,17.14,42400.0,12.662,12.6693,12.6546,12.6693,42400.0
2013-11-21 12:20:00,17.14,17.15,17.13,17.14,20200.0,12.6693,12.6767,12.662,12.6693,20200.0
2013-11-21 12:25:00,17.15,17.15,17.14,17.15,37100.0,12.6767,12.6767,12.6693,12.6767,37100.0
2013-11-21 12:30:00,17.15,17.15,17.13,17.13,36100.0,12.6767,12.6767,12.662,12.662,36100.0
2013-11-21 12:35:00,17.13,17.15,17.13,17.14,34900.0,12.662,12.6767,12.662,12.6693,34900.0
2013-11-21 12:40:00,17.14,17.14,17.12,17.14,34000.0,12.6693,12.6693,12.6546,12.6693,34000.0
2013-11-21 12:45:00,17.14,17.14,17.11,17.12,46300.0,12.6693,12.6693,12.6472,12.6546,46300.0
2013-11-21 12:50:00,17.11,17.13,17.11,17.12,43400.0,12.6472,12.662,12.6472,12.6546,43400.0
2013-11-21 12:55:00,17.12,17.12,17.1,17.11,43500.0,12.6546,12.6546,12.6398,12.6472,43500.0
2013-11-21 13:00:00,17.12,17.13,17.12,17.12,26200.0,12.6546,12.662,12.6546,12.6546,26200.0
2013-11-21 13:05:00,17.13,17.14,17.11,17.11,47400.0,12.662,12.6693,12.6472,12.6472,47400.0
2013-11-21 13:10:00,17.12,17.13,17.11,17.12,74300.0,12.6546,12.662,12.6472,12.6546,74300.0
2013-11-21 13:15:00,17.12,17.16,17.11,17.16,75100.0,12.6546,12.6841,12.6472,12.6841,75100.0
2013-11-21 13:20:00,17.16,17.16,17.14,17.14,43400.0,12.6841,12.6841,12.6693,12.6693,43400.0
2013-11-21 13:25:00,17.14,17.15,17.14,17.14,46900.0,12.6693,12.6767,12.6693,12.6693,46900.0
2013-11-21 13:30:00,17.14,17.15,17.14,17.15,41600.0,12.6693,12.6767,12.6693,12.6767,41600.0
2013-11-21 13:35:00,17.14,17.14,17.13,17.14,50100.0,12.6693,12.6693,12.662,12.6693,50100.0
2013-11-21 13:40:00,17.13,17.16,17.13,17.14,99100.0,12.662,12.6841,12.662,12.6693,99100.0
2013-11-21 13:45:00,17.14,17.15,17.13,17.13,45800.0,12.6693,12.6767,12.662,12.662,45800.0
2013-11-21 13:50:00,17.14,17.14,17.13,17.13,32100.0,12.6693,12.6693,12.662,12.662,32100.0
2013-11-21 13:55:00,17.13,17.15,17.11,17.13,101300.0,12.662,12.6767,12.6472,12.662,101300.0
2013-11-21 14:00:00,17.13,17.14,17.11,17.11,56400.0,12.662,12.6693,12.6472,12.6472,56400.0
2013-11-21 14:05:00,17.11,17.12,17.09,17.09,55600.0,12.6472,12.6546,12.6324,12.6324,55600.0
2013-11-21 14:10:00,17.1,17.12,17.09,17.09,106300.0,12.6398,12.6546,12.6324,12.6324,106300.0
2013-11-21 14:15:00,17.1,17.11,17.09,17.1,64400.0,12.6398,12.6472,12.6324,12.6398,64400.0
2013-11-21 14:20:00,17.1,17.12,17.1,17.12,79000.0,12.6398,12.6546,12.6398,12.6546,79000.0
2013-11-21 14:25:00,17.11,17.12,17.09,17.09,65200.0,12.6472,12.6546,12.6324,12.6324,65200.0
2013-11-21 14:30:00,17.09,17.1,17.08,17.09,109800.0,12.6324,12.6398,12.625,12.6324,109800.0
2013-11-21 14:35:00,17.09,17.1,17.06,17.06,67600.0,12.6324,12.6398,12.6102,12.6102,67600.0
2013-11-21 14:40:00,17.06,17.11,17.06,17.1,109500.0,12.6102,12.6472,12.6102,12.6398,109500.0
2013-11-21 14:45:00,17.1,17.1,17.08,17.08,61300.0,12.6398,12.6398,12.625,12.625,61300.0
2013-11-21 14:50:00,17.09,17.1,17.08,17.08,77200.0,12.6324,12.6398,12.625,12.625,77200.0
2013-11-21 14:55:00,17.09,17.1,17.08,17.1,56500.0,12.6324,12.6398,12.625,12.6398,56500.0
2013-11-21 15:00:00,17.1,17.11,17.09,17.09,143900.0,12.6398,12.6472,12.6324,12.6324,143900.0
2013-11-21 15:05:00,17.09,17.1,17.09,17.09,55400.0,12.6324,12.6398,12.6324,12.6324,55400.0
2013-11-21 15:10:00,17.1,17.11,17.09,17.11,75400.0,12.6398,12.6472,12.6324,12.6472,75400.0
2013-11-21 15:15:00,17.1,17.13,17.1,17.13,141100.0,12.6398,12.662,12.6398,12.662,141100.0
2013-11-21 15:20:00,17.13,17.14,17.12,17.13,117000.0,12.662,12.6693,12.6546,12.662,117000.0
2013-11-21 15:25:00,17.12,17.13,17.11,17.13,135900.0,12.6546,12.662,12.6472,12.662,135900.0
2013-11-21 15:30:00,17.13,17.18,17.12,17.14,380600.0,12.662,12.6989,12.6546,12.6693,380600.0
2013-11-21 15:35:00,17.15,17.15,17.14,17.14,105800.0,12.6767,12.6767,12.6693,12.6693,105800.0
2013-11-21 15:40:00,17.14,17.15,17.13,17.14,178000.0,12.6693,12.6767,12.662,12.6693,178000.0
2013-11-21 15:45:00,17.14,17.17,17.13,17.16,501600.0,12.6693,12.6915,12.662,12.6841,501600.0
2013-11-21 15:50:00,17.17,17.17,17.16,17.16,298300.0,12.6915,12.6915,12.6841,12.6841,298300.0
2013-11-21 15:55:00,17.16,17.17,17.13,17.16,893200.0,12.6841,12.6915,12.662,12.6841,893200.0
2013-11-22 09:30:00,17.12,17.18,17.02,17.03,178700.0,12.6546,12.6989,12.5806,12.588,178700.0
2013-11-22 09:35:00,17.03,17.08,17.02,17.07,203700.0,12.588,12.625,12.5806,12.6176,203700.0
2013-11-22 09:40:00,17.07,17.07,16.94,16.96,180100.0,12.6176,12.6176,12.5215,12.5363,180100.0
2013-11-22 09:45:00,16.95,17.04,16.95,16.98,200100.0,12.5289,12.5954,12.5289,12.5511,200100.0
2013-11-22 09:50:00,16.98,17.09,16.98,17.07,145700.0,12.5511,12.6324,12.5511,12.6176,145700.0
2013-11-22 09:55:00,17.06,17.06,17.02,17.05,112500.0,12.6102,12.6102,12.5806,12.6028,112500.0
2013-11-22 10:00:00,17.05,17.05,16.99,17.01,184800.0,12.6028,12.6028,12.5585,12.5733,184800.0
2013-11-22 10:05:00,17.01,17.04,17.01,17.01,89200.0,12.5733,12.5954,12.5733,12.5733,89200.0
2013-11-22 10:10:00,17.01,17.05,17.0,17.05,300700.0,12.5733,12.6028,12.5659,12.6028,300700.0
2013-11-22 10:15:00,17.05,17.11,17.04,17.11,227900.0,12.6028,12.6472,12.5954,12.6472,227900.0
2013-11-22 10:20:00,17.11,17.13,17.09,17.13,132200.0,12.6472,12.662,12.6324,12.662,132200.0
2013-11-22 10:25:00,17.12,17.16,17.11,17.14,186100.0,12.6546,12.6841,12.6472,12.6693,186100.0
2013-11-22 10:30:00,17.14,17.17,17.13,17.16,87800.0,12.6693,12.6915,12.662,12.6841,87800.0
2013-11-22 10:35:00,17.16,17.18,17.14,17.17,118200.0,12.6841,12.6989,12.6693,12.6915,118200.0
2013-11-22 10:40:00,17.16,17.17,17.16,17.16,138900.0,12.6841,12.6915,12.6841,12.6841,138900.0
2013-11-22 10:45:00,17.16,17.22,17.16,17.21,181100.0,12.6841,12.7285,12.6841,12.7211,181100.0
2013-11-22 10:50:00,17.21,17.22,17.19,17.21,232900.0,12.7211,12.7285,12.7063,12.7211,232900.0
2013-11-22 10:55:00,17.21,17.22,17.19,17.21,146100.0,12.7211,12.7285,12.7063,12.7211,146100.0
2013-11-22 11:00:00,17.21,17.21,17.19,17.2,108200.0,12.7211,12.7211,12.7063,12.7137,108200.0
2013-11-22 11:05:00,17.2,17.23,17.19,17.21,211700.0,12.7137,12.7359,12.7063,12.7211,211700.0
2013-11-22 11:10:00,17.22,17.23,17.21,17.21,102700.0,12.7285,12.7359,12.7211,12.7211,102700.0
2013-11-22 11:15:00,17.21,17.21,17.2,17.21,189400.0,12.7211,12.7211,12.7137,12.7211,189400.0
2013-11-22 11:20:00,17.2,17.23,17.2,17.21,132300.0,12.7137,12.7359,12.7137,12.7211,132300.0
2013-11-22 11:25:00,17.21,17.22,17.2,17.2,95500.0,12.7211,12.7285,12.7137,12.7137,95500.0
2013-11-22 11:30:00,17.2,17.23,17.2,17.22,188900.0,12.7137,12.7359,12.7137,12.7285,188900.0
2013-11-22 11:35:00,17.23,17.23,17.21,17.21,109800.0,12.7359,12.7359,12.7211,12.7211,109800.0
2013-11-22 11:40:00,17.21,17.23,17.21,17.23,101000.0,12.7211,12.7359,12.7211,12.7359,101000.0
2013-11-22 11:45:00,17.23,17.23,17.21,17.21,147300.0,12.7359,12.7359,12.7211,12.7211,147300.0
2013-11-22 11:50:00,17.21,17.22,17.2,17.21,157300.0,12.7211,12.7285,12.7137,12.7211,157300.0
2013-11-22 11:55:00,17.21,17.23,17.21,17.23,117000.0,12.7211,12.7359,12.7211,12.7359,117000.0
2013-11-22 12:00:00,17.23,17.23,17.21,17.21,73200.0,12.7359,12.7359,12.7211,12.7211,73200.0
2013-11-22 12:05:00,17.21,17.21,17.2,17.2,74700.0,12.7211,12.7211,12.7137,12.7137,74700.0
2013-11-22 12:10:00,17.2,17.21,17.19,17.2,58300.0,12.7137,12.7211,12.7063,12.7137,58300.0
2013-11-22 12:15:00,17.2,17.22,17.2,17.21,123600.0,12.7137,12.7285,12.7137,12.7211,123600.0
2013-11-22 12:20:00,17.21,17.23,17.21,17.21,85600.0,12.7211,12.7359,12.7211,12.7211,85600.0
2013-11-22 12:25:00,17.21,17.21,17.2,17.2,37600.0,12.7211,12.7211,12.7137,12.7137,37600.0
2013-11-22 12:30:00,17.21,17.21,17.19,17.2,146000.0,12.7211,12.7211,12.7063,12.7137,146000.0
2013-11-22 12:35:00,17.2,17.21,17.2,17.21,56900.0,12.7137,12.7211,12.7137,12.7211,56900.0
2013-11-22 12:40:00,17.2,17.21,17.2,17.2,46100.0,12.7137,12.7211,12.7137,12.7137,46100.0
2013-11-22 12:45:00,17.21,17.23,17.2,17.21,70100.0,12.7211,12.7359,12.7137,12.7211,70100.0
2013-11-22 12:50:00,17.21,17.22,17.21,17.22,23300.0,12.7211,12.7285,12.7211,12.7285,23300.0
2013-11-22 12:55:00,17.21,17.22,17.2,17.2,78900.0,12.7211,12.7285,12.7137,12.7137,78900.0
2013-11-22 13:00:00,17.2,17.22,17.2,17.22,62100.0,12.7137,12.7285,12.7137,12.7285,62100.0
2013-11-22 13:05:00,17.21,17.23,17.21,17.22,43100.0,12.7211,12.7359,12.7211,12.7285,43100.0
2013-11-22 13:10:00,17.23,17.23,17.22,17.22,29300.0,12.7359,12.7359,12.7285,12.7285,29300.0
2013-11-22 13:15:00,17.22,17.23,17.22,17.23,47500.0,12.7285,12.7359,12.7285,12.7359,47500.0
2013-11-22 13:20:00,17.23,17.23,17.2,17.2,95700.0,12.7359,12.7359,12.7137,12.7137,95700.0
2013-11-22 13:25:00,17.21,17.21,17.19,17.19,58300.0,12.7211,12.7211,12.7063,12.7063,58300.0
2013-11-22 13:30:00,17.19,17.2,17.18,17.18,69100.0,12.7063,12.7137,12.6989,12.6989,69100.0
2013-11-22 13:35:00,17.18,17.18,17.16,17.16,44900.0,12.6989,12.6989,12.6841,12.6841,44900.0
2013-11-22 13:40:00,17.16,17.17,17.16,17.16,42100.0,12.6841,12.6915,12.6841,12.6841,42100.0
2013-11-22 13:45:00,17.16,17.17,17.13,17.13,73200.0,12.6841,12.6915,12.662,12.662,73200.0
2013-11-22 13:50:00,17.13,17.14,17.13,17.13,81700.0,12.662,12.6693,12.662,12.662,81700.0
2013-11-22 13:55:00,17.13,17.16,17.13,17.16,128000.0,12.662,12.6841,12.662,12.6841,128000.0
2013-11-22 14:00:00,17.16,17.18,17.15,17.18,63200.0,12.6841,12.6989,12.6767,12.6989,63200.0
2013-11-22 14:05:00,17.18,17.2,17.17,17.2,147900.0,12.6989,12.7137,12.6915,12.7137,147900.0
2013-11-22 14:10:00,17.19,17.2,17.19,17.19,36700.0,12.7063,12.7137,12.7063,12.7063,36700.0
2013-11-22 14:15:00,17.19,17.2,17.19,17.2,42400.0,12.7063,12.7137,12.7063,12.7137,42400.0
2013-11-22 14:20:00,17.2,17.2,17.19,17.19,57700.0,12.7137,12.7137,12.7063,12.7063,57700.0
2013-11-22 14:25:00,17.2,17.22,17.19,17.21,176200.0,12.7137,12.7285,12.7063,12.7211,176200.0
2013-11-22 14:30:00,17.22,17.22,17.2,17.21,58600.0,12.7285,12.7285,12.7137,12.7211,58600.0
2013-11-22 14:35:00,17.21,17.22,17.21,17.21,69900.0,12.7211,12.7285,12.7211,12.7211,69900.0
2013-11-22 14:40:00,17.21,17.21,17.2,17.2,72500.0,12.7211,12.7211,12.7137,12.7137,72500.0
2013-11-22 14:45:00,17.2,17.21,17.2,17.21,75100.0,12.7137,12.7211,12.7137,12.7211,75100.0
2013-11-22 14:50:00,17.21,17.21,17.2,17.2,58100.0,12.7211,12.7211,12.7137,12.7137,58100.0
2013-11-22 14:55:00,17.2,17.2,17.19,17.2,92200.0,12.7137,12.7137,12.7063,12.7137,92200.0
2013-11-22 15:00:00,17.19,17.23,17.19,17.23,190000.0,12.7063,12.7359,12.7063,12.7359,190000.0
2013-11-22 15:05:00,17.23,17.23,17.21,17.22,143000.0,12.7359,12.7359,12.7211,12.7285,143000.0
2013-11-22 15:10:00,17.22,17.23,17.2,17.23,196400.0,12.7285,12.7359,12.7137,12.7359,196400.0
2013-11-22 15:15:00,17.22,17.23,17.21,17.21,89400.0,12.7285,12.7359,12.7211,12.7211,89400.0
2013-11-22 15:20:00,17.21,17.22,17.21,17.21,111700.0,12.7211,12.7285,12.7211,12.7211,111700.0
2013-11-22 15:25:00,17.21,17.22,17.19,17.21,164600.0,12.7211,12.7285,12.7063,12.7211,164600.0
2013-11-22 15:30:00,17.21,17.25,17.2,17.25,257900.0,12.7211,12.7507,12.7137,12.7507,257900.0
2013-11-22 15:35:00,17.24,17.25,17.23,17.24,166100.0,12.7433,12.7507,12.7359,12.7433,166100.0
2013-11-22 15:40:00,17.23,17.24,17.23,17.23,183200.0,12.7359,12.7433,12.7359,12.7359,183200.0
2013-11-22 15:45:00,17.24,17.25,17.22,17.22,289200.0,12.7433,12.7507,12.7285,12.7285,289200.0
2013-11-22 15:50:00,17.22,17.25,17.22,17.25,215600.0,12.7285,12.7507,12.7285,12.7507,215600.0
2013-11-22 15:55:00,17.24,17.26,17.24,17.26,432400.0,12.7433,12.758,12.7433,12.758,432400.0
2013-11-25 09:30:00,17.28,17.32,17.28,17.31,214700.0,12.7728,12.8024,12.7728,12.795,214700.0
2013-11-25 09:35:00,17.32,17.32,17.26,17.26,109800.0,12.8024,12.8024,12.758,12.758,109800.0
2013-11-25 09:40:00,17.26,17.27,17.25,17.26,78000.0,12.758,12.7654,12.7507,12.758,78000.0
2013-11-25 09:45:00,17.26,17.27,17.22,17.22,119300.0,12.758,12.7654,12.7285,12.7285,119300.0
2013-11-25 09:50:00,17.22,17.23,17.18,17.18,86900.0,12.7285,12.7359,12.6989,12.6989,86900.0
2013-11-25 09:55:00,17.18,17.2,17.14,17.16,112700.0,12.6989,12.7137,12.6693,12.6841,112700.0
2013-11-25 10:00:00,17.16,17.19,17.14,17.14,104800.0,12.6841,12.7063,12.6693,12.6693,104800.0
2013-11-25 10:05:00,17.14,17.17,17.12,17.17,89400.0,12.6693,12.6915,12.6546,12.6915,89400.0
2013-11-25 10:10:00,17.16,17.19,17.16,17.16,91500.0,12.6841,12.7063,12.6841,12.6841,91500.0
2013-11-25 10:15:00,17.16,17.18,17.15,17.16,75100.0,12.6841,12.6989,12.6767,12.6841,75100.0
2013-11-25 10:20:00,17.16,17.18,17.15,17.15,75900.0,12.6841,12.6989,12.6767,12.6767,75900.0
2013-11-25 10:25:00,17.16,17.17,17.15,17.16,59000.0,12.6841,12.6915,12.6767,12.6841,59000.0
2013-11-25 10:30:00,17.16,17.18,17.15,17.17,69700.0,12.6841,12.6989,12.6767,12.6915,69700.0
2013-11-25 10:35:00,17.18,17.2,17.17,17.17,95000.0,12.6989,12.7137,12.6915,12.6915,95000.0
2013-11-25 10:40:00,17.18,17.2,17.18,17.2,56900.0,12.6989,12.7137,12.6989,12.7137,56900.0
2013-11-25 10:45:00,17.19,17.21,17.18,17.18,63300.0,12.7063,12.7211,12.6989,12.6989,63300.0
2013-11-25 10:50:00,17.18,17.19,17.15,17.15,60100.0,12.6989,12.7063,12.6767,12.6767,60100.0
2013-11-25 10:55:00,17.15,17.16,17.13,17.14,101600.0,12.6767,12.6841,12.662,12.6693,101600.0
2013-11-25 11:00:00,17.14,17.15,17.13,17.13,91800.0,12.6693,12.6767,12.662,12.662,91800.0
2013-11-25 11:05:00,17.13,17.16,17.13,17.15,75200.0,12.662,12.6841,12.662,12.6767,75200.0
2013-11-25 11:10:00,17.14,17.16,17.14,17.16,62700.0,12.6693,12.6841,12.6693,12.6841,62700.0
2013-11-25 11:15:00,17.16,17.17,17.14,17.15,79800.0,12.6841,12.6915,12.6693,12.6767,79800.0
2013-11-25 11:20:00,17.14,17.16,17.14,17.15,49900.0,12.6693,12.6841,12.6693,12.6767,49900.0
2013-11-25 11:25:00,17.16,17.16,17.13,17.13,148000.0,12.6841,12.6841,12.662,12.662,148000.0
2013-11-25 11:30:00,17.12,17.15,17.12,17.15,38100.0,12.6546,12.6767,12.6546,12.6767,38100.0
2013-11-25 11:35:00,17.15,17.15,17.13,17.14,53200.0,12.6767,12.6767,12.662,12.6693,53200.0
2013-11-25 11:40:00,17.13,17.14,17.11,17.12,200800.0,12.662,12.6693,12.6472,12.6546,200800.0
2013-11-25 11:45:00,17.12,17.13,17.1,17.11,157200.0,12.6546,12.662,12.6398,12.6472,157200.0
2013-11-25 11:50:00,17.12,17.14,17.1,17.14,124600.0,12.6546,12.6693,12.6398,12.6693,124600.0
2013-11-25 11:55:00,17.14,17.14,17.12,17.12,38500.0,12.6693,12.6693,12.6546,12.6546,38500.0
2013-11-25 12:00:00,17.13,17.14,17.11,17.14,52400.0,12.662,12.6693,12.6472,12.6693,52400.0
2013-11-25 12:05:00,17.13,17.14,17.12,17.14,64800.0,12.662,12.6693,12.6546,12.6693,64800.0
2013-11-25 12:10:00,17.14,17.14,17.12,17.13,75100.0,12.6693,12.6693,12.6546,12.662,75100.0
2013-11-25 12:15:00,17.13,17.14,17.11,17.13,103600.0,12.662,12.6693,12.6472,12.662,103600.0
2013-11-25 12:20:00,17.13,17.13,17.11,17.13,50600.0,12.662,12.662,12.6472,12.662,50600.0
2013-11-25 12:25:00,17.13,17.13,17.11,17.11,54200.0,12.662,12.662,12.6472,12.6472,54200.0
2013-11-25 12:30:00,17.11,17.13,17.1,17.11,114300.0,12.6472,12.662,12.6398,12.6472,114300.0
2013-11-25 12:35:00,17.11,17.13,17.1,17.12,85500.0,12.6472,12.662,12.6398,12.6546,85500.0
2013-11-25 12:40:00,17.11,17.13,17.11,17.12,44500.0,12.6472,12.662,12.6472,12.6546,44500.0
2013-11-25 12:45:00,17.13,17.13,17.12,17.13,26000.0,12.662,12.662,12.6546,12.662,26000.0
2013-11-25 12:50:00,17.13,17.14,17.1,17.11,104300.0,12.662,12.6693,12.6398,12.6472,104300.0
2013-11-25 12:55:00,17.12,17.12,17.11,17.12,28200.0,12.6546,12.6546,12.6472,12.6546,28200.0
2013-11-25 13:00:00,17.12,17.12,17.1,17.11,104300.0,12.6546,12.6546,12.6398,12.6472,104300.0
2013-11-25 13:05:00,17.1,17.12,17.1,17.12,51900.0,12.6398,12.6546,12.6398,12.6546,51900.0
2013-11-25 13:10:00,17.11,17.12,17.1,17.11,54900.0,12.6472,12.6546,12.6398,12.6472,54900.0
2013-11-25 13:15:00,17.11,17.12,17.11,17.12,29400.0,12.6472,12.6546,12.6472,12.6546,29400.0
2013-11-25 13:20:00,17.11,17.12,17.11,17.12,19600.0,12.6472,12.6546,12.6472,12.6546,19600.0
2013-11-25 13:25:00,17.12,17.12,17.11,17.12,23100.0,12.6546,12.6546,12.6472,12.6546,23100.0
2013-11-25 13:30:00,17.12,17.12,17.11,17.12,20200.0,12.6546,12.6546,12.6472,12.6546,20200.0
2013-11-25 13:35:00,17.12,17.12,17.11,17.12,23100.0,12.6546,12.6546,12.6472,12.6546,23100.0
2013-11-25 13:40:00,17.12,17.12,17.11,17.11,22900.0,12.6546,12.6546,12.6472,12.6472,22900.0
2013-11-25 13:45:00,17.12,17.12,17.11,17.12,34600.0,12.6546,12.6546,12.6472,12.6546,34600.0
2013-11-25 13:50:00,17.12,17.12,17.08,17.09,222000.0,12.6546,12.6546,12.625,12.6324,222000.0
2013-11-25 13:55:00,17.09,17.12,17.09,17.1,159100.0,12.6324,12.6546,12.6324,12.6398,159100.0
2013-11-25 14:00:00,17.11,17.12,17.09,17.09,139900.0,12.6472,12.6546,12.6324,12.6324,139900.0
2013-11-25 14:05:00,17.09,17.11,17.09,17.1,73200.0,12.6324,12.6472,12.6324,12.6398,73200.0
2013-11-25 14:10:00,17.11,17.12,17.1,17.11,55400.0,12.6472,12.6546,12.6398,12.6472,55400.0
2013-11-25 14:15:00,17.11,17.11,17.09,17.09,73600.0,12.6472,12.6472,12.6324,12.6324,73600.0
2013-11-25 14:20:00,17.09,17.1,17.09,17.1,35500.0,12.6324,12.6398,12.6324,12.6398,35500.0
2013-11-25 14:25:00,17.09,17.11,17.09,17.09,175200.0,12.6324,12.6472,12.6324,12.6324,175200.0
2013-11-25 14:30:00,17.09,17.1,17.08,17.09,149500.0,12.6324,12.6398,12.625,12.6324,149500.0
2013-11-25 14:35:00,17.09,17.09,17.06,17.06,189600.0,12.6324,12.6324,12.6102,12.6102,189600.0
2013-11-25 14:40:00,17.06,17.07,17.06,17.07,37200.0,12.6102,12.6176,12.6102,12.6176,37200.0
2013-11-25 14:45:00,17.07,17.07,17.06,17.07,38100.0,12.6176,12.6176,12.6102,12.6176,38100.0
2013-11-25 14:50:00,17.07,17.07,17.06,17.07,53700.0,12.6176,12.6176,12.6102,12.6176,53700.0
2013-11-25 14:55:00,17.07,17.07,17.06,17.07,50000.0,12.6176,12.6176,12.6102,12.6176,50000.0
2013-11-25 15:00:00,17.07,17.07,17.04,17.05,194200.0,12.6176,12.6176,12.5954,12.6028,194200.0
2013-11-25 15:05:00,17.05,17.05,17.02,17.02,95000.0,12.6028,12.6028,12.5806,12.5806,95000.0
2013-11-25 15:10:00,17.02,17.03,17.01,17.01,120300.0,12.5806,12.588,12.5733,12.5733,120300.0
2013-11-25 15:15:00,17.01,17.02,17.01,17.02,94000.0,12.5733,12.5806,12.5733,12.5806,94000.0
2013-11-25 15:20:00,17.02,17.02,17.0,17.02,171500.0,12.5806,12.5806,12.5659,12.5806,171500.0
2013-11-25 15:25:00,17.01,17.04,17.01,17.03,195400.0,12.5733,12.5954,12.5733,12.588,195400.0
2013-11-25 15:30:00,17.04,17.04,17.02,17.04,132100.0,12.5954,12.5954,12.5806,12.5954,132100.0
2013-11-25 15:35:00,17.04,17.05,17.03,17.05,205500.0,12.5954,12.6028,12.588,12.6028,205500.0
2013-11-25 15:40:00,17.05,17.08,17.04,17.08,142400.0,12.6028,12.625,12.5954,12.625,142400.0
2013-11-25 15:45:00,17.07,17.09,17.05,17.07,319900.0,12.6176,12.6324,12.6028,12.6176,319900.0
2013-11-25 15:50:00,17.07,17.07,17.06,17.07,144000.0,12.6176,12.6176,12.6102,12.6176,144000.0
2013-11-25 15:55:00,17.07,17.08,17.05,17.08,529100.0,12.6176,12.625,12.6028,12.625,529100.0
2013-11-26 09:30:00,17.08,17.08,17.07,17.08,115500.0,12.625,12.625,12.6176,12.625,115500.0
2013-11-26 09:35:00,17.07,17.08,17.07,17.07,98900.0,12.6176,12.625,12.6176,12.6176,98900.0
2013-11-26 09:40:00,17.08,17.16,17.08,17.1,159900.0,12.625,12.6841,12.625,12.6398,159900.0
2013-11-26 09:45:00,17.1,17.12,17.07,17.08,291900.0,12.6398,12.6546,12.6176,12.625,291900.0
2013-11-26 09:50:00,17.08,17.09,17.03,17.04,48600.0,12.625,12.6324,12.588,12.5954,48600.0
2013-11-26 09:55:00,17.05,17.05,17.02,17.02,88000.0,12.6028,12.6028,12.5806,12.5806,88000.0
2013-11-26 10:00:00,17.02,17.05,17.02,17.02,122300.0,12.5806,12.6028,12.5806,12.5806,122300.0
2013-11-26 10:05:00,17.02,17.03,17.0,17.03,113300.0,12.5806,12.588,12.5659,12.588,113300.0
2013-11-26 10:10:00,17.02,17.04,17.01,17.01,183000.0,12.5806,12.5954,12.5733,12.5733,183000.0
2013-11-26 10:15:00,17.01,17.02,17.0,17.02,118700.0,12.5733,12.5806,12.5659,12.5806,118700.0
2013-11-26 10:20:00,17.01,17.02,17.0,17.02,111700.0,12.5733,12.5806,12.5659,12.5806,111700.0
2013-11-26 10:25:00,17.02,17.03,17.01,17.02,95000.0,12.5806,12.588,12.5733,12.5806,95000.0
2013-11-26 10:30:00,17.02,17.02,17.0,17.0,126600.0,12.5806,12.5806,12.5659,12.5659,126600.0
2013-11-26 10:35:00,17.0,17.0,16.98,16.99,142700.0,12.5659,12.5659,12.5511,12.5585,142700.0
2013-11-26 10:40:00,17.0,17.01,16.98,17.0,69900.0,12.5659,12.5733,12.5511,12.5659,69900.0
2013-11-26 10:45:00,17.0,17.01,16.99,17.0,47600.0,12.5659,12.5733,12.5585,12.5659,47600.0
2013-11-26 10:50:00,17.01,17.03,17.01,17.01,78900.0,12.5733,12.588,12.5733,12.5733,78900.0
2013-11-26 10:55:00,17.02,17.05,17.01,17.05,163400.0,12.5806,12.6028,12.5733,12.6028,163400.0
2013-11-26 11:00:00,17.05,17.07,17.04,17.05,108900.0,12.6028,12.6176,12.5954,12.6028,108900.0
2013-11-26 11:05:00,17.05,17.06,17.04,17.06,64600.0,12.6028,12.6102,12.5954,12.6102,64600.0
2013-11-26 11:10:00,17.06,17.06,17.04,17.05,48300.0,12.6102,12.6102,12.5954,12.6028,48300.0
2013-11-26 11:15:00,17.05,17.05,17.03,17.03,134300.0,12.6028,12.6028,12.588,12.588,134300.0
2013-11-26 11:20:00,17.03,17.04,17.02,17.02,61900.0,12.588,12.5954,12.5806,12.5806,61900.0
2013-11-26 11:25:00,17.03,17.03,17.01,17.01,102200.0,12.588,12.588,12.5733,12.5733,102200.0
2013-11-26 11:30:00,17.01,17.02,17.0,17.02,66300.0,12.5733,12.5806,12.5659,12.5806,66300.0
2013-11-26 11:35:00,17.02,17.02,17.01,17.01,31200.0,12.5806,12.5806,12.5733,12.5733,31200.0
2013-11-26 11:40:00,17.02,17.02,17.01,17.02,38100.0,12.5806,12.5806,12.5733,12.5806,38100.0
2013-11-26 11:45:00,17.02,17.02,17.0,17.0,33000.0,12.5806,12.5806,12.5659,12.5659,33000.0
2013-11-26 11:50:00,17.0,17.02,17.0,17.01,68100.0,12.5659,12.5806,12.5659,12.5733,68100.0
2013-11-26 11:55:00,17.01,17.02,16.99,17.02,52000.0,12.5733,12.5806,12.5585,12.5806,52000.0
2013-11-26 12:00:00,17.02,17.05,17.02,17.05,73800.0,12.5806,12.6028,12.5806,12.6028,73800.0
2013-11-26 12:05:00,17.05,17.05,17.04,17.05,60400.0,12.6028,12.6028,12.5954,12.6028,60400.0
2013-11-26 12:10:00,17.05,17.05,17.04,17.05,68100.0,12.6028,12.6028,12.5954,12.6028,68100.0
2013-11-26 12:15:00,17.05,17.09,17.04,17.09,167600.0,12.6028,12.6324,12.5954,12.6324,167600.0
2013-11-26 12:20:00,17.09,17.09,17.08,17.09,23300.0,12.6324,12.6324,12.625,12.6324,23300.0
2013-11-26 12:25:00,17.09,17.12,17.07,17.12,322200.0,12.6324,12.6546,12.6176,12.6546,322200.0
2013-11-26 12:30:00,17.12,17.15,17.12,17.14,103600.0,12.6546,12.6767,12.6546,12.6693,103600.0
2013-11-26 12:35:00,17.14,17.18,17.13,17.18,299100.0,12.6693,12.6989,12.662,12.6989,299100.0
2013-11-26 12:40:00,17.18,17.2,17.16,17.16,96500.0,12.6989,12.7137,12.6841,12.6841,96500.0
2013-11-26 12:45:00,17.16,17.17,17.16,17.16,11100.0,12.6841,12.6915,12.6841,12.6841,11100.0
2013-11-26 12:50:00,17.16,17.17,17.15,17.16,45500.0,12.6841,12.6915,12.6767,12.6841,45500.0
2013-11-26 12:55:00,17.15,17.19,17.15,17.19,242600.0,12.6767,12.7063,12.6767,12.7063,242600.0
2013-11-26 13:00:00,17.18,17.22,17.17,17.21,241000.0,12.6989,12.7285,12.6915,12.7211,241000.0
2013-11-26 13:05:00,17.22,17.26,17.2,17.2,207000.0,12.7285,12.758,12.7137,12.7137,207000.0
2013-11-26 13:10:00,17.21,17.21,17.18,17.18,49900.0,12.7211,12.7211,12.6989,12.6989,49900.0
2013-11-26 13:15:00,17.18,17.19,17.15,17.15,47100.0,12.6989,12.7063,12.6767,12.6767,47100.0
2013-11-26 13:20:00,17.16,17.16,17.12,17.12,62800.0,12.6841,12.6841,12.6546,12.6546,62800.0
2013-11-26 13:25:00,17.12,17.13,17.09,17.09,25600.0,12.6546,12.662,12.6324,12.6324,25600.0
2013-11-26 13:30:00,17.09,17.1,17.08,17.08,150900.0,12.6324,12.6398,12.625,12.625,150900.0
2013-11-26 13:35:00,17.09,17.09,17.08,17.08,23200.0,12.6324,12.6324,12.625,12.625,23200.0
2013-11-26 13:40:00,17.09,17.09,17.05,17.07,117000.0,12.6324,12.6324,12.6028,12.6176,117000.0
2013-11-26 13:45:00,17.07,17.08,17.06,17.07,39500.0,12.6176,12.625,12.6102,12.6176,39500.0
2013-11-26 13:50:00,17.07,17.08,17.06,17.07,56600.0,12.6176,12.625,12.6102,12.6176,56600.0
2013-11-26 13:55:00,17.07,17.1,17.07,17.08,53800.0,12.6176,12.6398,12.6176,12.625,53800.0
2013-11-26 14:00:00,17.09,17.09,17.06,17.08,98900.0,12.6324,12.6324,12.6102,12.625,98900.0
2013-11-26 14:05:00,17.08,17.08,17.07,17.07,56300.0,12.625,12.625,12.6176,12.6176,56300.0
2013-11-26 14:10:00,17.08,17.08,17.06,17.07,109600.0,12.625,12.625,12.6102,12.6176,109600.0
2013-11-26 14:15:00,17.08,17.08,17.06,17.06,57300.0,12.625,12.625,12.6102,12.6102,57300.0
2013-11-26 14:20:00,17.06,17.07,17.06,17.06,71000.0,12.6102,12.6176,12.6102,12.6102,71000.0
2013-11-26 14:25:00,17.06,17.08,17.03,17.05,186000.0,12.6102,12.625,12.588,12.6028,186000.0
2013-11-26 14:30:00,17.05,17.05,17.04,17.05,62500.0,12.6028,12.6028,12.5954,12.6028,62500.0
2013-11-26 14:35:00,17.05,17.05,17.02,17.02,156800.0,12.6028,12.6028,12.5806,12.5806,156800.0
2013-11-26 14:40:00,17.02,17.03,17.01,17.02,132000.0,12.5806,12.588,12.5733,12.5806,132000.0
2013-11-26 14:45:00,17.02,17.05,17.02,17.05,86000.0,12.5806,12.6028,12.5806,12.6028,86000.0
2013-11-26 14:50:00,17.05,17.09,17.05,17.08,64800.0,12.6028,12.6324,12.6028,12.625,64800.0
2013-11-26 14:55:00,17.09,17.1,17.08,17.08,47500.0,12.6324,12.6398,12.625,12.625,47500.0
2013-11-26 15:00:00,17.08,17.09,17.04,17.04,100300.0,12.625,12.6324,12.5954,12.5954,100300.0
2013-11-26 15:05:00,17.04,17.05,17.04,17.04,55500.0,12.5954,12.6028,12.5954,12.5954,55500.0
2013-11-26 15:10:00,17.05,17.05,17.01,17.01,194500.0,12.6028,12.6028,12.5733,12.5733,194500.0
2013-11-26 15:15:00,17.01,17.05,17.01,17.05,119000.0,12.5733,12.6028,12.5733,12.6028,119000.0
2013-11-26 15:20:00,17.05,17.05,17.02,17.02,86700.0,12.6028,12.6028,12.5806,12.5806,86700.0
2013-11-26 15:25:00,17.03,17.04,17.02,17.02,127900.0,12.588,12.5954,12.5806,12.5806,127900.0
2013-11-26 15:30:00,17.02,17.07,17.02,17.05,183600.0,12.5806,12.6176,12.5806,12.6028,183600.0
2013-11-26 15:35:00,17.05,17.07,17.05,17.05,136700.0,12.6028,12.6176,12.6028,12.6028,136700.0
2013-11-26 15:40:00,17.05,17.06,17.03,17.03,191700.0,12.6028,12.6102,12.588,12.588,191700.0
2013-11-26 15:45:00,17.03,17.04,17.01,17.03,308900.0,12.588,12.5954,12.5733,12.588,308900.0
2013-11-26 15:50:00,17.03,17.06,17.03,17.06,364400.0,12.588,12.6102,12.588,12.6102,364400.0
2013-11-26 15:55:00,17.05,17.09,17.01,17.08,1960000.0,12.6028,12.6324,12.5733,12.625,1960000.0
2013-11-27 09:30:00,17.08,17.19,17.07,17.14,155300.0,12.625,12.7063,12.6176,12.6693,155300.0
2013-11-27 09:35:00,17.13,17.13,17.08,17.11,91300.0,12.662,12.662,12.625,12.6472,91300.0
2013-11-27 09:40:00,17.1,17.12,17.07,17.12,118500.0,12.6398,12.6546,12.6176,12.6546,118500.0
2013-11-27 09:45:00,17.12,17.14,17.11,17.14,61900.0,12.6546,12.6693,12.6472,12.6693,61900.0
2013-11-27 09:50:00,17.14,17.15,17.11,17.11,29800.0,12.6693,12.6767,12.6472,12.6472,29800.0
2013-11-27 09:55:00,17.11,17.19,17.11,17.18,116900.0,12.6472,12.7063,12.6472,12.6989,116900.0
2013-11-27 10:00:00,17.18,17.19,17.15,17.16,106800.0,12.6989,12.7063,12.6767,12.6841,106800.0
2013-11-27 10:05:00,17.15,17.16,17.12,17.13,72300.0,12.6767,12.6841,12.6546,12.662,72300.0
2013-11-27 10:10:00,17.12,17.16,17.11,17.11,57900.0,12.6546,12.6841,12.6472,12.6472,57900.0
2013-11-27 10:15:00,17.11,17.16,17.11,17.14,66500.0,12.6472,12.6841,12.6472,12.6693,66500.0
2013-11-27 10:20:00,17.14,17.16,17.13,17.14,72700.0,12.6693,12.6841,12.662,12.6693,72700.0
2013-11-27 10:25:00,17.14,17.15,17.13,17.15,49800.0,12.6693,12.6767,12.662,12.6767,49800.0
2013-11-27 10:30:00,17.14,17.17,17.14,17.16,109700.0,12.6693,12.6915,12.6693,12.6841,109700.0
2013-11-27 10:35:00,17.15,17.19,17.15,17.18,91800.0,12.6767,12.7063,12.6767,12.6989,91800.0
2013-11-27 10:40:00,17.17,17.19,17.16,17.16,92000.0,12.6915,12.7063,12.6841,12.6841,92000.0
2013-11-27 10:45:00,17.16,17.17,17.16,17.16,24300.0,12.6841,12.6915,12.6841,12.6841,24300.0
2013-11-27 10:50:00,17.16,17.16,17.14,17.16,59800.0,12.6841,12.6841,12.6693,12.6841,59800.0
2013-11-27 10:55:00,17.16,17.16,17.13,17.13,30800.0,12.6841,12.6841,12.662,12.662,30800.0
2013-11-27 11:00:00,17.13,17.15,17.13,17.14,28000.0,12.662,12.6767,12.662,12.6693,28000.0
2013-11-27 11:05:00,17.15,17.15,17.13,17.14,53500.0,12.6767,12.6767,12.662,12.6693,53500.0
2013-11-27 11:10:00,17.13,17.16,17.13,17.15,64500.0,12.662,12.6841,12.662,12.6767,64500.0
2013-11-27 11:15:00,17.15,17.17,17.14,17.16,26700.0,12.6767,12.6915,12.6693,12.6841,26700.0
2013-11-27 11:20:00,17.17,17.17,17.15,17.17,23000.0,12.6915,12.6915,12.6767,12.6915,23000.0
2013-11-27 11:25:00,17.17,17.17,17.14,17.15,36400.0,12.6915,12.6915,12.6693,12.6767,36400.0
2013-11-27 11:30:00,17.15,17.16,17.14,17.14,64400.0,12.6767,12.6841,12.6693,12.6693,64400.0
2013-11-27 11:35:00,17.13,17.15,17.13,17.14,36000.0,12.662,12.6767,12.662,12.6693,36000.0
2013-11-27 11:40:00,17.14,17.15,17.13,17.13,40200.0,12.6693,12.6767,12.662,12.662,40200.0
2013-11-27 11:45:00,17.14,17.16,17.14,17.15,58900.0,12.6693,12.6841,12.6693,12.6767,58900.0
2013-11-27 11:50:00,17.15,17.15,17.11,17.11,54800.0,12.6767,12.6767,12.6472,12.6472,54800.0
2013-11-27 11:55:00,17.11,17.14,17.11,17.13,53400.0,12.6472,12.6693,12.6472,12.662,53400.0
2013-11-27 12:00:00,17.14,17.15,17.12,17.15,49200.0,12.6693,12.6767,12.6546,12.6767,49200.0
2013-11-27 12:05:00,17.14,17.16,17.14,17.16,57000.0,12.6693,12.6841,12.6693,12.6841,57000.0
2013-11-27 12:10:00,17.16,17.16,17.14,17.14,30000.0,12.6841,12.6841,12.6693,12.6693,30000.0
2013-11-27 12:15:00,17.14,17.16,17.14,17.16,48500.0,12.6693,12.6841,12.6693,12.6841,48500.0
2013-11-27 12:20:00,17.15,17.15,17.13,17.13,28500.0,12.6767,12.6767,12.662,12.662,28500.0
2013-11-27 12:25:00,17.13,17.16,17.13,17.16,62200.0,12.662,12.6841,12.662,12.6841,62200.0
2013-11-27 12:30:00,17.16,17.16,17.14,17.14,12800.0,12.6841,12.6841,12.6693,12.6693,12800.0
2013-11-27 12:35:00,17.14,17.16,17.14,17.15,49200.0,12.6693,12.6841,12.6693,12.6767,49200.0
2013-11-27 12:40:00,17.15,17.15,17.13,17.13,39200.0,12.6767,12.6767,12.662,12.662,39200.0
2013-11-27 12:45:00,17.13,17.14,17.12,17.12,22400.0,12.662,12.6693,12.6546,12.6546,22400.0
2013-11-27 12:50:00,17.12,17.13,17.11,17.13,51800.0,12.6546,12.662,12.6472,12.662,51800.0
2013-11-27 12:55:00,17.14,17.14,17.11,17.12,80600.0,12.6693,12.6693,12.6472,12.6546,80600.0
2013-11-27 13:00:00,17.12,17.14,17.12,17.14,42300.0,12.6546,12.6693,12.6546,12.6693,42300.0
2013-11-27 13:05:00,17.14,17.15,17.13,17.13,44100.0,12.6693,12.6767,12.662,12.662,44100.0
2013-11-27 13:10:00,17.13,17.14,17.12,17.12,52200.0,12.662,12.6693,12.6546,12.6546,52200.0
2013-11-27 13:15:00,17.12,17.14,17.11,17.11,40800.0,12.6546,12.6693,12.6472,12.6472,40800.0
2013-11-27 13:20:00,17.11,17.15,17.11,17.15,25100.0,12.6472,12.6767,12.6472,12.6767,25100.0
2013-11-27 13:25:00,17.14,17.14,17.12,17.14,32800.0,12.6693,12.6693,12.6546,12.6693,32800.0
2013-11-27 13:30:00,17.14,17.14,17.12,17.13,47500.0,12.6693,12.6693,12.6546,12.662,47500.0
2013-11-27 13:35:00,17.13,17.14,17.12,17.13,40900.0,12.662,12.6693,12.6546,12.662,40900.0
2013-11-27 13:40:00,17.13,17.16,17.13,17.16,68600.0,12.662,12.6841,12.662,12.6841,68600.0
2013-11-27 13:45:00,17.16,17.16,17.15,17.15,8900.0,12.6841,12.6841,12.6767,12.6767,8900.0
2013-11-27 13:50:00,17.16,17.17,17.15,17.15,100000.0,12.6841,12.6915,12.6767,12.6767,100000.0
2013-11-27 13:55:00,17.14,17.15,17.12,17.14,53800.0,12.6693,12.6767,12.6546,12.6693,53800.0
2013-11-27 14:00:00,17.14,17.15,17.14,17.14,29300.0,12.6693,12.6767,12.6693,12.6693,29300.0
2013-11-27 14:05:00,17.14,17.16,17.14,17.15,54400.0,12.6693,12.6841,12.6693,12.6767,54400.0
2013-11-27 14:10:00,17.15,17.16,17.14,17.14,21900.0,12.6767,12.6841,12.6693,12.6693,21900.0
2013-11-27 14:15:00,17.14,17.17,17.14,17.17,47900.0,12.6693,12.6915,12.6693,12.6915,47900.0
2013-11-27 14:20:00,17.17,17.17,17.16,17.16,13200.0,12.6915,12.6915,12.6841,12.6841,13200.0
2013-11-27 14:25:00,17.16,17.17,17.15,17.15,47600.0,12.6841,12.6915,12.6767,12.6767,47600.0
2013-11-27 14:30:00,17.15,17.18,17.15,17.16,232600.0,12.6767,12.6989,12.6767,12.6841,232600.0
2013-11-27 14:35:00,17.16,17.17,17.15,17.15,42600.0,12.6841,12.6915,12.6767,12.6767,42600.0
2013-11-27 14:40:00,17.15,17.17,17.15,17.17,70100.0,12.6767,12.6915,12.6767,12.6915,70100.0
2013-11-27 14:45:00,17.17,17.17,17.16,17.17,75800.0,12.6915,12.6915,12.6841,12.6915,75800.0
2013-11-27 14:50:00,17.17,17.17,17.16,17.16,47200.0,12.6915,12.6915,12.6841,12.6841,47200.0
2013-11-27 14:55:00,17.16,17.17,17.14,17.15,53000.0,12.6841,12.6915,12.6693,12.6767,53000.0
2013-11-27 15:00:00,17.15,17.15,17.13,17.15,36600.0,12.6767,12.6767,12.662,12.6767,36600.0
2013-11-27 15:05:00,17.15,17.15,17.14,17.15,28900.0,12.6767,12.6767,12.6693,12.6767,28900.0
2013-11-27 15:10:00,17.15,17.15,17.12,17.12,46600.0,12.6767,12.6767,12.6546,12.6546,46600.0
2013-11-27 15:15:00,17.13,17.16,17.13,17.15,126200.0,12.662,12.6841,12.662,12.6767,126200.0
2013-11-27 15:20:00,17.15,17.16,17.14,17.14,26400.0,12.6767,12.6841,12.6693,12.6693,26400.0
2013-11-27 15:25:00,17.14,17.15,17.14,17.15,68700.0,12.6693,12.6767,12.6693,12.6767,68700.0
2013-11-27 15:30:00,17.16,17.16,17.14,17.14,60800.0,12.6841,12.6841,12.6693,12.6693,60800.0
2013-11-27 15:35:00,17.14,17.16,17.14,17.15,116500.0,12.6693,12.6841,12.6693,12.6767,116500.0
2013-11-27 15:40:00,17.16,17.16,17.15,17.16,158000.0,12.6841,12.6841,12.6767,12.6841,158000.0
2013-11-27 15:45:00,17.16,17.18,17.15,17.16,258900.0,12.6841,12.6989,12.6767,12.6841,258900.0
2013-11-27 15:50:00,17.17,17.18,17.16,17.17,164700.0,12.6915,12.6989,12.6841,12.6915,164700.0
2013-11-27 15:55:00,17.18,17.18,17.16,17.16,308100.0,12.6989,12.6989,12.6841,12.6841,308100.0
2013-11-29 09:30:00,17.16,17.2,17.15,17.16,115900.0,12.6841,12.7137,12.6767,12.6841,115900.0
2013-11-29 09:35:00,17.16,17.2,17.15,17.18,70200.0,12.6841,12.7137,12.6767,12.6989,70200.0
2013-11-29 09:40:00,17.18,17.18,17.13,17.16,39700.0,12.6989,12.6989,12.662,12.6841,39700.0
2013-11-29 09:45:00,17.16,17.17,17.1,17.16,193000.0,12.6841,12.6915,12.6398,12.6841,193000.0
2013-11-29 09:50:00,17.15,17.17,17.14,17.14,64000.0,12.6767,12.6915,12.6693,12.6693,64000.0
2013-11-29 09:55:00,17.13,17.16,17.12,17.14,62700.0,12.662,12.6841,12.6546,12.6693,62700.0
2013-11-29 10:00:00,17.14,17.16,17.14,17.16,87200.0,12.6693,12.6841,12.6693,12.6841,87200.0
2013-11-29 10:05:00,17.16,17.18,17.13,17.13,91400.0,12.6841,12.6989,12.662,12.662,91400.0
2013-11-29 10:10:00,17.13,17.15,17.13,17.14,49900.0,12.662,12.6767,12.662,12.6693,49900.0
2013-11-29 10:15:00,17.14,17.14,17.11,17.13,95400.0,12.6693,12.6693,12.6472,12.662,95400.0
2013-11-29 10:20:00,17.13,17.14,17.12,17.14,55400.0,12.662,12.6693,12.6546,12.6693,55400.0
2013-11-29 10:25:00,17.13,17.13,17.11,17.11,37800.0,12.662,12.662,12.6472,12.6472,37800.0
2013-11-29 10:30:00,17.12,17.14,17.12,17.14,48300.0,12.6546,12.6693,12.6546,12.6693,48300.0
2013-11-29 10:35:00,17.14,17.15,17.13,17.14,58800.0,12.6693,12.6767,12.662,12.6693,58800.0
2013-11-29 10:40:00,17.14,17.14,17.11,17.11,41000.0,12.6693,12.6693,12.6472,12.6472,41000.0
2013-11-29 10:45:00,17.11,17.11,17.07,17.08,109600.0,12.6472,12.6472,12.6176,12.625,109600.0
2013-11-29 10:50:00,17.08,17.09,17.07,17.08,56200.0,12.625,12.6324,12.6176,12.625,56200.0
2013-11-29 10:55:00,17.09,17.1,17.08,17.1,28200.0,12.6324,12.6398,12.625,12.6398,28200.0
2013-11-29 11:00:00,17.1,17.1,17.07,17.1,114100.0,12.6398,12.6398,12.6176,12.6398,114100.0
2013-11-29 11:05:00,17.1,17.11,17.09,17.1,42900.0,12.6398,12.6472,12.6324,12.6398,42900.0
2013-11-29 11:10:00,17.1,17.12,17.09,17.11,94800.0,12.6398,12.6546,12.6324,12.6472,94800.0
2013-11-29 11:15:00,17.11,17.12,17.1,17.11,107000.0,12.6472,12.6546,12.6398,12.6472,107000.0
2013-11-29 11:20:00,17.12,17.14,17.12,17.14,41400.0,12.6546,12.6693,12.6546,12.6693,41400.0
2013-11-29 11:25:00,17.14,17.15,17.13,17.14,168600.0,12.6693,12.6767,12.662,12.6693,168600.0
2013-11-29 11:30:00,17.14,17.15,17.12,17.13,68800.0,12.6693,12.6767,12.6546,12.662,68800.0
2013-11-29 11:35:00,17.13,17.14,17.12,17.14,15700.0,12.662,12.6693,12.6546,12.6693,15700.0
2013-11-29 11:40:00,17.14,17.15,17.12,17.13,70100.0,12.6693,12.6767,12.6546,12.662,70100.0
2013-11-29 11:45:00,17.13,17.14,17.12,17.12,37500.0,12.662,12.6693,12.6546,12.6546,37500.0
2013-11-29 11:50:00,17.12,17.14,17.12,17.12,32200.0,12.6546,12.6693,12.6546,12.6546,32200.0
2013-11-29 11:55:00,17.12,17.13,17.11,17.12,44800.0,12.6546,12.662,12.6472,12.6546,44800.0
2013-11-29 12:00:00,17.12,17.13,17.1,17.1,40000.0,12.6546,12.662,12.6398,12.6398,40000.0
2013-11-29 12:05:00,17.1,17.12,17.1,17.12,57500.0,12.6398,12.6546,12.6398,12.6546,57500.0
2013-11-29 12:10:00,17.12,17.13,17.11,17.13,45600.0,12.6546,12.662,12.6472,12.662,45600.0
2013-11-29 12:15:00,17.13,17.14,17.11,17.11,93500.0,12.662,12.6693,12.6472,12.6472,93500.0
2013-11-29 12:20:00,17.11,17.12,17.11,17.12,14800.0,12.6472,12.6546,12.6472,12.6546,14800.0
2013-11-29 12:25:00,17.11,17.12,17.09,17.09,87500.0,12.6472,12.6546,12.6324,12.6324,87500.0
2013-11-29 12:30:00,17.1,17.1,17.09,17.09,51700.0,12.6398,12.6398,12.6324,12.6324,51700.0
2013-11-29 12:35:00,17.1,17.1,17.08,17.08,63800.0,12.6398,12.6398,12.625,12.625,63800.0
2013-11-29 12:40:00,17.09,17.11,17.06,17.08,179300.0,12.6324,12.6472,12.6102,12.625,179300.0
2013-11-29 12:45:00,17.07,17.08,17.01,17.01,211900.0,12.6176,12.625,12.5733,12.5733,211900.0
2013-11-29 12:50:00,17.01,17.06,16.98,17.06,446800.0,12.5733,12.6102,12.5511,12.6102,446800.0
2013-11-29 12:55:00,17.05,17.09,17.05,17.08,374700.0,12.6028,12.6324,12.6028,12.625,374700.0
2013-12-02 09:30:00,17.09,17.12,17.06,17.09,156300.0,12.6324,12.6546,12.6102,12.6324,156300.0
2013-12-02 09:35:00,17.09,17.12,17.07,17.11,137300.0,12.6324,12.6546,12.6176,12.6472,137300.0
2013-12-02 09:40:00,17.1,17.11,17.07,17.11,146700.0,12.6398,12.6472,12.6176,12.6472,146700.0
2013-12-02 09:45:00,17.1,17.12,17.09,17.11,194200.0,12.6398,12.6546,12.6324,12.6472,194200.0
2013-12-02 09:50:00,17.11,17.2,17.09,17.19,267300.0,12.6472,12.7137,12.6324,12.7063,267300.0
2013-12-02 09:55:00,17.18,17.24,17.18,17.22,231300.0,12.6989,12.7433,12.6989,12.7285,231300.0
2013-12-02 10:00:00,17.22,17.24,17.2,17.21,161600.0,12.7285,12.7433,12.7137,12.7211,161600.0
2013-12-02 10:05:00,17.22,17.24,17.22,17.23,177600.0,12.7285,12.7433,12.7285,12.7359,177600.0
2013-12-02 10:10:00,17.23,17.24,17.21,17.22,176000.0,12.7359,12.7433,12.7211,12.7285,176000.0
2013-12-02 10:15:00,17.23,17.25,17.23,17.23,228800.0,12.7359,12.7507,12.7359,12.7359,228800.0
2013-12-02 10:20:00,17.24,17.24,17.2,17.2,144800.0,12.7433,12.7433,12.7137,12.7137,144800.0
2013-12-02 10:25:00,17.21,17.23,17.21,17.22,93500.0,12.7211,12.7359,12.7211,12.7285,93500.0
2013-12-02 10:30:00,17.22,17.23,17.2,17.21,139200.0,12.7285,12.7359,12.7137,12.7211,139200.0
2013-12-02 10:35:00,17.22,17.23,17.2,17.22,149500.0,12.7285,12.7359,12.7137,12.7285,149500.0
2013-12-02 10:40:00,17.21,17.23,17.21,17.22,57300.0,12.7211,12.7359,12.7211,12.7285,57300.0
2013-12-02 10:45:00,17.23,17.23,17.21,17.22,126700.0,12.7359,12.7359,12.7211,12.7285,126700.0
2013-12-02 10:50:00,17.21,17.23,17.21,17.22,71600.0,12.7211,12.7359,12.7211,12.7285,71600.0
2013-12-02 10:55:00,17.21,17.23,17.21,17.23,41700.0,12.7211,12.7359,12.7211,12.7359,41700.0
2013-12-02 11:00:00,17.23,17.23,17.2,17.2,151800.0,12.7359,12.7359,12.7137,12.7137,151800.0
2013-12-02 11:05:00,17.2,17.22,17.2,17.21,20200.0,12.7137,12.7285,12.7137,12.7211,20200.0
2013-12-02 11:10:00,17.21,17.23,17.21,17.23,48600.0,12.7211,12.7359,12.7211,12.7359,48600.0
2013-12-02 11:15:00,17.23,17.23,17.21,17.21,55400.0,12.7359,12.7359,12.7211,12.7211,55400.0
2013-12-02 11:20:00,17.21,17.23,17.21,17.22,76800.0,12.7211,12.7359,12.7211,12.7285,76800.0
2013-12-02 11:25:00,17.21,17.21,17.17,17.18,73100.0,12.7211,12.7211,12.6915,12.6989,73100.0
2013-12-02 11:30:00,17.17,17.18,17.14,17.14,82200.0,12.6915,12.6989,12.6693,12.6693,82200.0
2013-12-02 11:35:00,17.14,17.14,17.12,17.12,96800.0,12.6693,12.6693,12.6546,12.6546,96800.0
2013-12-02 11:40:00,17.13,17.13,17.1,17.1,39100.0,12.662,12.662,12.6398,12.6398,39100.0
2013-12-02 11:45:00,17.1,17.11,17.07,17.1,183800.0,12.6398,12.6472,12.6176,12.6398,183800.0
2013-12-02 11:50:00,17.09,17.12,17.09,17.12,69300.0,12.6324,12.6546,12.6324,12.6546,69300.0
2013-12-02 11:55:00,17.12,17.16,17.12,17.15,99200.0,12.6546,12.6841,12.6546,12.6767,99200.0
2013-12-02 12:00:00,17.14,17.15,17.14,17.15,17700.0,12.6693,12.6767,12.6693,12.6767,17700.0
2013-12-02 12:05:00,17.14,17.15,17.11,17.12,87700.0,12.6693,12.6767,12.6472,12.6546,87700.0
2013-12-02 12:10:00,17.12,17.13,17.12,17.13,17000.0,12.6546,12.662,12.6546,12.662,17000.0
2013-12-02 12:15:00,17.12,17.13,17.12,17.13,49800.0,12.6546,12.662,12.6546,12.662,49800.0
2013-12-02 12:20:00,17.12,17.13,17.12,17.13,24300.0,12.6546,12.662,12.6546,12.662,24300.0
2013-12-02 12:25:00,17.13,17.13,17.12,17.12,34400.0,12.662,12.662,12.6546,12.6546,34400.0
2013-12-02 12:30:00,17.12,17.13,17.12,17.12,55900.0,12.6546,12.662,12.6546,12.6546,55900.0
2013-12-02 12:35:00,17.12,17.13,17.12,17.12,32700.0,12.6546,12.662,12.6546,12.6546,32700.0
2013-12-02 12:40:00,17.13,17.14,17.12,17.13,153700.0,12.662,12.6693,12.6546,12.662,153700.0
2013-12-02 12:45:00,17.12,17.15,17.12,17.15,99900.0,12.6546,12.6767,12.6546,12.6767,99900.0
2013-12-02 12:50:00,17.14,17.14,17.13,17.14,82000.0,12.6693,12.6693,12.662,12.6693,82000.0
2013-12-02 12:55:00,17.14,17.14,17.1,17.1,186200.0,12.6693,12.6693,12.6398,12.6398,186200.0
2013-12-02 13:00:00,17.1,17.12,17.1,17.12,71400.0,12.6398,12.6546,12.6398,12.6546,71400.0
2013-12-02 13:05:00,17.12,17.12,17.11,17.12,31000.0,12.6546,12.6546,12.6472,12.6546,31000.0
2013-12-02 13:10:00,17.12,17.12,17.09,17.1,81400.0,12.6546,12.6546,12.6324,12.6398,81400.0
2013-12-02 13:15:00,17.09,17.1,17.09,17.09,47900.0,12.6324,12.6398,12.6324,12.6324,47900.0
2013-12-02 13:20:00,17.1,17.12,17.09,17.12,68000.0,12.6398,12.6546,12.6324,12.6546,68000.0
2013-12-02 13:25:00,17.12,17.12,17.1,17.1,64200.0,12.6546,12.6546,12.6398,12.6398,64200.0
2013-12-02 13:30:00,17.11,17.11,17.09,17.1,76900.0,12.6472,12.6472,12.6324,12.6398,76900.0
2013-12-02 13:35:00,17.1,17.1,17.09,17.1,31300.0,12.6398,12.6398,12.6324,12.6398,31300.0
2013-12-02 13:40:00,17.1,17.11,17.09,17.1,109100.0,12.6398,12.6472,12.6324,12.6398,109100.0
2013-12-02 13:45:00,17.09,17.1,17.09,17.1,35400.0,12.6324,12.6398,12.6324,12.6398,35400.0
2013-12-02 13:50:00,17.1,17.13,17.09,17.13,129100.0,12.6398,12.662,12.6324,12.662,129100.0
2013-12-02 13:55:00,17.13,17.13,17.12,17.13,23300.0,12.662,12.662,12.6546,12.662,23300.0
2013-12-02 14:00:00,17.12,17.13,17.1,17.1,73600.0,12.6546,12.662,12.6398,12.6398,73600.0
2013-12-02 14:05:00,17.11,17.11,17.09,17.1,32800.0,12.6472,12.6472,12.6324,12.6398,32800.0
2013-12-02 14:10:00,17.1,17.1,17.08,17.1,59400.0,12.6398,12.6398,12.625,12.6398,59400.0
2013-12-02 14:15:00,17.1,17.1,17.08,17.09,203900.0,12.6398,12.6398,12.625,12.6324,203900.0
2013-12-02 14:20:00,17.09,17.1,17.07,17.08,134700.0,12.6324,12.6398,12.6176,12.625,134700.0
2013-12-02 14:25:00,17.08,17.15,17.07,17.15,383300.0,12.625,12.6767,12.6176,12.6767,383300.0
2013-12-02 14:30:00,17.15,17.16,17.13,17.14,134700.0,12.6767,12.6841,12.662,12.6693,134700.0
2013-12-02 14:35:00,17.14,17.14,17.11,17.11,84000.0,12.6693,12.6693,12.6472,12.6472,84000.0
2013-12-02 14:40:00,17.11,17.13,17.11,17.11,68200.0,12.6472,12.662,12.6472,12.6472,68200.0
2013-12-02 14:45:00,17.11,17.12,17.1,17.12,79600.0,12.6472,12.6546,12.6398,12.6546,79600.0
2013-12-02 14:50:00,17.12,17.12,17.1,17.12,74800.0,12.6546,12.6546,12.6398,12.6546,74800.0
2013-12-02 14:55:00,17.12,17.12,17.11,17.12,54900.0,12.6546,12.6546,12.6472,12.6546,54900.0
2013-12-02 15:00:00,17.12,17.13,17.11,17.12,84800.0,12.6546,12.662,12.6472,12.6546,84800.0
2013-12-02 15:05:00,17.11,17.12,17.11,17.12,46700.0,12.6472,12.6546,12.6472,12.6546,46700.0
2013-12-02 15:10:00,17.12,17.12,17.11,17.12,47500.0,12.6546,12.6546,12.6472,12.6546,47500.0
2013-12-02 15:15:00,17.12,17.12,17.11,17.12,44800.0,12.6546,12.6546,12.6472,12.6546,44800.0
2013-12-02 15:20:00,17.11,17.12,17.09,17.09,125900.0,12.6472,12.6546,12.6324,12.6324,125900.0
2013-12-02 15:25:00,17.09,17.1,17.06,17.06,93400.0,12.6324,12.6398,12.6102,12.6102,93400.0
2013-12-02 15:30:00,17.07,17.07,17.03,17.05,213300.0,12.6176,12.6176,12.588,12.6028,213300.0
2013-12-02 15:35:00,17.04,17.05,17.04,17.05,86000.0,12.5954,12.6028,12.5954,12.6028,86000.0
2013-12-02 15:40:00,17.04,17.07,17.04,17.04,313100.0,12.5954,12.6176,12.5954,12.5954,313100.0
2013-12-02 15:45:00,17.04,17.05,17.03,17.03,365600.0,12.5954,12.6028,12.588,12.588,365600.0
2013-12-02 15:50:00,17.03,17.04,17.01,17.04,456000.0,12.588,12.5954,12.5733,12.5954,456000.0
2013-12-02 15:55:00,17.03,17.06,17.02,17.06,737700.0,12.588,12.6102,12.5806,12.6102,737700.0
2013-12-03 09:30:00,16.98,16.98,16.9,16.91,261900.0,12.5511,12.5511,12.4919,12.4993,261900.0
2013-12-03 09:35:00,16.91,16.92,16.75,16.78,481600.0,12.4993,12.5067,12.3811,12.4032,481600.0
2013-12-03 09:40:00,16.78,16.81,16.78,16.8,195900.0,12.4032,12.4254,12.4032,12.418,195900.0
2013-12-03 09:45:00,16.81,16.81,16.66,16.67,718700.0,12.4254,12.4254,12.3145,12.3219,718700.0
2013-12-03 09:50:00,16.67,16.73,16.66,16.7,504300.0,12.3219,12.3663,12.3145,12.3441,504300.0
2013-12-03 09:55:00,16.7,16.77,16.68,16.75,285300.0,12.3441,12.3958,12.3293,12.3811,285300.0
2013-12-03 10:00:00,16.75,16.76,16.7,16.72,354200.0,12.3811,12.3885,12.3441,12.3589,354200.0
2013-12-03 10:05:00,16.73,16.73,16.7,16.71,426400.0,12.3663,12.3663,12.3441,12.3515,426400.0
2013-12-03 10:10:00,16.72,16.72,16.7,16.7,185100.0,12.3589,12.3589,12.3441,12.3441,185100.0
2013-12-03 10:15:00,16.7,16.72,16.69,16.7,377400.0,12.3441,12.3589,12.3367,12.3441,377400.0
2013-12-03 10:20:00,16.7,16.72,16.68,16.68,403100.0,12.3441,12.3589,12.3293,12.3293,403100.0
2013-12-03 10:25:00,16.68,16.7,16.63,16.64,313700.0,12.3293,12.3441,12.2924,12.2998,313700.0
2013-12-03 10:30:00,16.64,16.65,16.64,16.64,171100.0,12.2998,12.3071,12.2998,12.2998,171100.0
2013-12-03 10:35:00,16.65,16.67,16.64,16.67,291100.0,12.3071,12.3219,12.2998,12.3219,291100.0
2013-12-03 10:40:00,16.66,16.67,16.63,16.66,441900.0,12.3145,12.3219,12.2924,12.3145,441900.0
2013-12-03 10:45:00,16.66,16.75,16.66,16.75,201400.0,12.3145,12.3811,12.3145,12.3811,201400.0
2013-12-03 10:50:00,16.75,16.75,16.71,16.74,273700.0,12.3811,12.3811,12.3515,12.3737,273700.0
2013-12-03 10:55:00,16.75,16.76,16.73,16.73,144700.0,12.3811,12.3885,12.3663,12.3663,144700.0
2013-12-03 11:00:00,16.73,16.76,16.73,16.73,232200.0,12.3663,12.3885,12.3663,12.3663,232200.0
2013-12-03 11:05:00,16.72,16.77,16.72,16.77,149500.0,12.3589,12.3958,12.3589,12.3958,149500.0
2013-12-03 11:10:00,16.77,16.87,16.76,16.85,203800.0,12.3958,12.4698,12.3885,12.455,203800.0
2013-12-03 11:15:00,16.85,16.85,16.82,16.82,247700.0,12.455,12.455,12.4328,12.4328,247700.0
2013-12-03 11:20:00,16.82,16.85,16.81,16.82,157400.0,12.4328,12.455,12.4254,12.4328,157400.0
2013-12-03 11:25:00,16.82,16.82,16.8,16.8,182200.0,12.4328,12.4328,12.418,12.418,182200.0
2013-12-03 11:30:00,16.8,16.81,16.76,16.77,101000.0,12.418,12.4254,12.3885,12.3958,101000.0
2013-12-03 11:35:00,16.76,16.79,16.75,16.78,148100.0,12.3885,12.4106,12.3811,12.4032,148100.0
2013-12-03 11:40:00,16.78,16.79,16.75,16.76,144400.0,12.4032,12.4106,12.3811,12.3885,144400.0
2013-12-03 11:45:00,16.77,16.78,16.74,16.76,123400.0,12.3958,12.4032,12.3737,12.3885,123400.0
2013-12-03 11:50:00,16.77,16.79,16.75,16.77,77000.0,12.3958,12.4106,12.3811,12.3958,77000.0
2013-12-03 11:55:00,16.77,16.8,16.76,16.77,119600.0,12.3958,12.418,12.3885,12.3958,119600.0
2013-12-03 12:00:00,16.76,16.79,16.75,16.78,160300.0,12.3885,12.4106,12.3811,12.4032,160300.0
2013-12-03 12:05:00,16.78,16.78,16.75,16.75,143200.0,12.4032,12.4032,12.3811,12.3811,143200.0
2013-12-03 12:10:00,16.76,16.76,16.75,16.75,75300.0,12.3885,12.3885,12.3811,12.3811,75300.0
2013-12-03 12:15:00,16.76,16.77,16.75,16.76,61300.0,12.3885,12.3958,12.3811,12.3885,61300.0
2013-12-03 12:20:00,16.76,16.78,16.75,16.76,134600.0,12.3885,12.4032,12.3811,12.3885,134600.0
2013-12-03 12:25:00,16.76,16.77,16.75,16.75,89200.0,12.3885,12.3958,12.3811,12.3811,89200.0
2013-12-03 12:30:00,16.76,16.77,16.75,16.77,88400.0,12.3885,12.3958,12.3811,12.3958,88400.0
2013-12-03 12:35:00,16.77,16.77,16.76,16.77,54900.0,12.3958,12.3958,12.3885,12.3958,54900.0
2013-12-03 12:40:00,16.77,16.79,16.76,16.79,66100.0,12.3958,12.4106,12.3885,12.4106,66100.0
2013-12-03 12:45:00,16.79,16.81,16.78,16.8,57800.0,12.4106,12.4254,12.4032,12.418,57800.0
2013-12-03 12:50:00,16.81,16.83,16.81,16.81,114600.0,12.4254,12.4402,12.4254,12.4254,114600.0
2013-12-03 12:55:00,16.82,16.82,16.8,16.8,49000.0,12.4328,12.4328,12.418,12.418,49000.0
2013-12-03 13:00:00,16.8,16.81,16.78,16.78,75800.0,12.418,12.4254,12.4032,12.4032,75800.0
2013-12-03 13:05:00,16.78,16.81,16.78,16.81,38500.0,12.4032,12.4254,12.4032,12.4254,38500.0
2013-12-03 13:10:00,16.81,16.81,16.8,16.8,35400.0,12.4254,12.4254,12.418,12.418,35400.0
2013-12-03 13:15:00,16.8,16.81,16.78,16.8,129700.0,12.418,12.4254,12.4032,12.418,129700.0
2013-12-03 13:20:00,16.8,16.8,16.78,16.78,113400.0,12.418,12.418,12.4032,12.4032,113400.0
2013-12-03 13:25:00,16.77,16.8,16.77,16.79,84100.0,12.3958,12.418,12.3958,12.4106,84100.0
2013-12-03 13:30:00,16.79,16.79,16.75,16.75,121000.0,12.4106,12.4106,12.3811,12.3811,121000.0
2013-12-03 13:35:00,16.75,16.76,16.74,16.75,75900.0,12.3811,12.3885,12.3737,12.3811,75900.0
2013-12-03 13:40:00,16.76,16.77,16.75,16.76,101600.0,12.3885,12.3958,12.3811,12.3885,101600.0
2013-12-03 13:45:00,16.75,16.79,16.75,16.79,47400.0,12.3811,12.4106,12.3811,12.4106,47400.0
2013-12-03 13:50:00,16.79,16.79,16.77,16.78,80800.0,12.4106,12.4106,12.3958,12.4032,80800.0
2013-12-03 13:55:00,16.78,16.79,16.77,16.78,55600.0,12.4032,12.4106,12.3958,12.4032,55600.0
2013-12-03 14:00:00,16.78,16.8,16.77,16.8,110400.0,12.4032,12.418,12.3958,12.418,110400.0
2013-12-03 14:05:00,16.8,16.82,16.79,16.8,84700.0,12.418,12.4328,12.4106,12.418,84700.0
2013-12-03 14:10:00,16.79,16.8,16.78,16.78,51100.0,12.4106,12.418,12.4032,12.4032,51100.0
2013-12-03 14:15:00,16.79,16.79,16.75,16.78,95200.0,12.4106,12.4106,12.3811,12.4032,95200.0
2013-12-03 14:20:00,16.78,16.78,16.74,16.78,182300.0,12.4032,12.4032,12.3737,12.4032,182300.0
2013-12-03 14:25:00,16.78,16.8,16.77,16.78,84100.0,12.4032,12.418,12.3958,12.4032,84100.0
2013-12-03 14:30:00,16.78,16.79,16.77,16.79,119400.0,12.4032,12.4106,12.3958,12.4106,119400.0
2013-12-03 14:35:00,16.79,16.79,16.77,16.78,82500.0,12.4106,12.4106,12.3958,12.4032,82500.0
2013-12-03 14:40:00,16.78,16.78,16.74,16.75,220800.0,12.4032,12.4032,12.3737,12.3811,220800.0
2013-12-03 14:45:00,16.74,16.75,16.74,16.75,50200.0,12.3737,12.3811,12.3737,12.3811,50200.0
2013-12-03 14:50:00,16.75,16.77,16.74,16.76,234500.0,12.3811,12.3958,12.3737,12.3885,234500.0
2013-12-03 14:55:00,16.76,16.76,16.74,16.75,124900.0,12.3885,12.3885,12.3737,12.3811,124900.0
2013-12-03 15:00:00,16.75,16.75,16.73,16.74,75500.0,12.3811,12.3811,12.3663,12.3737,75500.0
2013-12-03 15:05:00,16.73,16.74,16.73,16.73,83300.0,12.3663,12.3737,12.3663,12.3663,83300.0
2013-12-03 15:10:00,16.74,16.74,16.7,16.7,259600.0,12.3737,12.3737,12.3441,12.3441,259600.0
2013-12-03 15:15:00,16.7,16.73,16.7,16.73,95800.0,12.3441,12.3663,12.3441,12.3663,95800.0
2013-12-03 15:20:00,16.73,16.73,16.71,16.73,126000.0,12.3663,12.3663,12.3515,12.3663,126000.0
2013-12-03 15:25:00,16.73,16.73,16.72,16.73,77600.0,12.3663,12.3663,12.3589,12.3663,77600.0
2013-12-03 15:30:00,16.73,16.77,16.72,16.77,233900.0,12.3663,12.3958,12.3589,12.3958,233900.0
2013-12-03 15:35:00,16.77,16.77,16.74,16.74,338800.0,12.3958,12.3958,12.3737,12.3737,338800.0
2013-12-03 15:40:00,16.74,16.75,16.74,16.74,139200.0,12.3737,12.3811,12.3737,12.3737,139200.0
2013-12-03 15:45:00,16.75,16.77,16.74,16.77,293000.0,12.3811,12.3958,12.3737,12.3958,293000.0
2013-12-03 15:50:00,16.77,16.77,16.75,16.76,361400.0,12.3958,12.3958,12.3811,12.3885,361400.0
2013-12-03 15:55:00,16.76,16.78,16.75,16.77,560300.0,12.3885,12.4032,12.3811,12.3958,560300.0
2013-12-04 09:30:00,16.72,16.72,16.64,16.67,254700.0,12.3589,12.3589,12.2998,12.3219,254700.0
2013-12-04 09:35:00,16.68,16.78,16.67,16.7,181600.0,12.3293,12.4032,12.3219,12.3441,181600.0
2013-12-04 09:40:00,16.71,16.71,16.64,16.66,175200.0,12.3515,12.3515,12.2998,12.3145,175200.0
2013-12-04 09:45:00,16.67,16.71,16.64,16.71,200100.0,12.3219,12.3515,12.2998,12.3515,200100.0
2013-12-04 09:50:00,16.71,16.71,16.63,16.65,421900.0,12.3515,12.3515,12.2924,12.3071,421900.0
2013-12-04 09:55:00,16.66,16.67,16.64,16.66,495800.0,12.3145,12.3219,12.2998,12.3145,495800.0
2013-12-04 10:00:00,16.66,16.67,16.64,16.64,497400.0,12.3145,12.3219,12.2998,12.2998,497400.0
2013-12-04 10:05:00,16.64,16.7,16.64,16.7,238100.0,12.2998,12.3441,12.2998,12.3441,238100.0
2013-12-04 10:10:00,16.7,16.78,16.69,16.78,460700.0,12.3441,12.4032,12.3367,12.4032,460700.0
2013-12-04 10:15:00,16.78,16.8,16.76,16.77,179500.0,12.4032,12.418,12.3885,12.3958,179500.0
2013-12-04 10:20:00,16.77,16.83,16.77,16.83,101200.0,12.3958,12.4402,12.3958,12.4402,101200.0
2013-12-04 10:25:00,16.83,16.83,16.77,16.78,116300.0,12.4402,12.4402,12.3958,12.4032,116300.0
2013-12-04 10:30:00,16.78,16.84,16.78,16.81,115700.0,12.4032,12.4476,12.4032,12.4254,115700.0
2013-12-04 10:35:00,16.82,16.84,16.82,16.83,74900.0,12.4328,12.4476,12.4328,12.4402,74900.0
2013-12-04 10:40:00,16.84,16.88,16.83,16.87,62100.0,12.4476,12.4772,12.4402,12.4698,62100.0
2013-12-04 10:45:00,16.86,16.89,16.86,16.89,88400.0,12.4624,12.4845,12.4624,12.4845,88400.0
2013-12-04 10:50:00,16.89,16.91,16.88,16.91,62600.0,12.4845,12.4993,12.4772,12.4993,62600.0
2013-12-04 10:55:00,16.91,16.93,16.86,16.89,242900.0,12.4993,12.5141,12.4624,12.4845,242900.0
2013-12-04 11:00:00,16.9,16.9,16.88,16.89,92700.0,12.4919,12.4919,12.4772,12.4845,92700.0
2013-12-04 11:05:00,16.9,16.91,16.89,16.9,131000.0,12.4919,12.4993,12.4845,12.4919,131000.0
2013-12-04 11:10:00,16.9,16.92,16.89,16.91,87800.0,12.4919,12.5067,12.4845,12.4993,87800.0
2013-12-04 11:15:00,16.92,16.92,16.88,16.89,34600.0,12.5067,12.5067,12.4772,12.4845,34600.0
2013-12-04 11:20:00,16.89,16.9,16.88,16.88,64700.0,12.4845,12.4919,12.4772,12.4772,64700.0
2013-12-04 11:25:00,16.88,16.89,16.86,16.86,122900.0,12.4772,12.4845,12.4624,12.4624,122900.0
2013-12-04 11:30:00,16.86,16.93,16.86,16.92,151000.0,12.4624,12.5141,12.4624,12.5067,151000.0
2013-12-04 11:35:00,16.91,16.93,16.9,16.9,98800.0,12.4993,12.5141,12.4919,12.4919,98800.0
2013-12-04 11:40:00,16.9,16.92,16.89,16.92,65600.0,12.4919,12.5067,12.4845,12.5067,65600.0
2013-12-04 11:45:00,16.92,16.92,16.87,16.87,61800.0,12.5067,12.5067,12.4698,12.4698,61800.0
2013-12-04 11:50:00,16.87,16.89,16.86,16.89,33700.0,12.4698,12.4845,12.4624,12.4845,33700.0
2013-12-04 11:55:00,16.89,16.9,16.87,16.88,49100.0,12.4845,12.4919,12.4698,12.4772,49100.0
2013-12-04 12:00:00,16.87,16.88,16.81,16.82,55200.0,12.4698,12.4772,12.4254,12.4328,55200.0
2013-12-04 12:05:00,16.82,16.85,16.82,16.82,52100.0,12.4328,12.455,12.4328,12.4328,52100.0
2013-12-04 12:10:00,16.82,16.84,16.81,16.82,88800.0,12.4328,12.4476,12.4254,12.4328,88800.0
2013-12-04 12:15:00,16.83,16.83,16.79,16.8,68800.0,12.4402,12.4402,12.4106,12.418,68800.0
2013-12-04 12:20:00,16.81,16.81,16.76,16.8,117800.0,12.4254,12.4254,12.3885,12.418,117800.0
2013-12-04 12:25:00,16.81,16.82,16.8,16.82,48700.0,12.4254,12.4328,12.418,12.4328,48700.0
2013-12-04 12:30:00,16.82,16.86,16.82,16.86,35300.0,12.4328,12.4624,12.4328,12.4624,35300.0
2013-12-04 12:35:00,16.86,16.86,16.83,16.84,51700.0,12.4624,12.4624,12.4402,12.4476,51700.0
2013-12-04 12:40:00,16.85,16.87,16.84,16.85,62200.0,12.455,12.4698,12.4476,12.455,62200.0
2013-12-04 12:45:00,16.85,16.88,16.84,16.85,94200.0,12.455,12.4772,12.4476,12.455,94200.0
2013-12-04 12:50:00,16.85,16.87,16.85,16.86,92100.0,12.455,12.4698,12.455,12.4624,92100.0
2013-12-04 12:55:00,16.87,16.88,16.86,16.86,81800.0,12.4698,12.4772,12.4624,12.4624,81800.0
2013-12-04 13:00:00,16.86,16.89,16.86,16.88,82700.0,12.4624,12.4845,12.4624,12.4772,82700.0
2013-12-04 13:05:00,16.88,16.88,16.85,16.87,68400.0,12.4772,12.4772,12.455,12.4698,68400.0
2013-12-04 13:10:00,16.87,16.87,16.83,16.84,57700.0,12.4698,12.4698,12.4402,12.4476,57700.0
2013-12-04 13:15:00,16.83,16.84,16.76,16.76,152300.0,12.4402,12.4476,12.3885,12.3885,152300.0
2013-12-04 13:20:00,16.76,16.76,16.72,16.74,114400.0,12.3885,12.3885,12.3589,12.3737,114400.0
2013-12-04 13:25:00,16.75,16.76,16.72,16.72,82000.0,12.3811,12.3885,12.3589,12.3589,82000.0
2013-12-04 13:30:00,16.72,16.72,16.68,16.72,71800.0,12.3589,12.3589,12.3293,12.3589,71800.0
2013-12-04 13:35:00,16.71,16.73,16.71,16.73,88400.0,12.3515,12.3663,12.3515,12.3663,88400.0
2013-12-04 13:40:00,16.73,16.74,16.71,16.74,36200.0,12.3663,12.3737,12.3515,12.3737,36200.0
2013-12-04 13:45:00,16.74,16.77,16.73,16.74,80900.0,12.3737,12.3958,12.3663,12.3737,80900.0
2013-12-04 13:50:00,16.73,16.75,16.72,16.75,59300.0,12.3663,12.3811,12.3589,12.3811,59300.0
2013-12-04 13:55:00,16.75,16.75,16.72,16.73,53500.0,12.3811,12.3811,12.3589,12.3663,53500.0
2013-12-04 14:00:00,16.73,16.75,16.72,16.75,126600.0,12.3663,12.3811,12.3589,12.3811,126600.0
2013-12-04 14:05:00,16.76,16.76,16.74,16.75,417400.0,12.3885,12.3885,12.3737,12.3811,417400.0
2013-12-04 14:10:00,16.74,16.78,16.74,16.75,179600.0,12.3737,12.4032,12.3737,12.3811,179600.0
2013-12-04 14:15:00,16.75,16.76,16.74,16.75,109400.0,12.3811,12.3885,12.3737,12.3811,109400.0
2013-12-04 14:20:00,16.75,16.76,16.72,16.73,70100.0,12.3811,12.3885,12.3589,12.3663,70100.0
2013-12-04 14:25:00,16.72,16.74,16.71,16.73,106500.0,12.3589,12.3737,12.3515,12.3663,106500.0
2013-12-04 14:30:00,16.72,16.75,16.72,16.73,142300.0,12.3589,12.3811,12.3589,12.3663,142300.0
2013-12-04 14:35:00,16.73,16.75,16.72,16.75,72900.0,12.3663,12.3811,12.3589,12.3811,72900.0
2013-12-04 14:40:00,16.74,16.77,16.74,16.76,89600.0,12.3737,12.3958,12.3737,12.3885,89600.0
2013-12-04 14:45:00,16.76,16.77,16.74,16.77,62600.0,12.3885,12.3958,12.3737,12.3958,62600.0
2013-12-04 14:50:00,16.78,16.79,16.77,16.78,53200.0,12.4032,12.4106,12.3958,12.4032,53200.0
2013-12-04 14:55:00,16.78,16.8,16.77,16.79,93300.0,12.4032,12.418,12.3958,12.4106,93300.0
2013-12-04 15:00:00,16.79,16.8,16.78,16.78,58300.0,12.4106,12.418,12.4032,12.4032,58300.0
2013-12-04 15:05:00,16.78,16.8,16.78,16.79,53500.0,12.4032,12.418,12.4032,12.4106,53500.0
2013-12-04 15:10:00,16.8,16.81,16.77,16.78,138300.0,12.418,12.4254,12.3958,12.4032,138300.0
2013-12-04 15:15:00,16.78,16.81,16.78,16.81,113500.0,12.4032,12.4254,12.4032,12.4254,113500.0
2013-12-04 15:20:00,16.8,16.81,16.79,16.81,86100.0,12.418,12.4254,12.4106,12.4254,86100.0
2013-12-04 15:25:00,16.81,16.83,16.8,16.82,73700.0,12.4254,12.4402,12.418,12.4328,73700.0
2013-12-04 15:30:00,16.82,16.84,16.79,16.83,179300.0,12.4328,12.4476,12.4106,12.4402,179300.0
2013-12-04 15:35:00,16.84,16.84,16.81,16.81,107400.0,12.4476,12.4476,12.4254,12.4254,107400.0
2013-12-04 15:40:00,16.81,16.85,16.81,16.83,115800.0,12.4254,12.455,12.4254,12.4402,115800.0
2013-12-04 15:45:00,16.84,16.84,16.79,16.79,207200.0,12.4476,12.4476,12.4106,12.4106,207200.0
2013-12-04 15:50:00,16.79,16.8,16.78,16.8,192000.0,12.4106,12.418,12.4032,12.418,192000.0
2013-12-04 15:55:00,16.8,16.81,16.77,16.78,601200.0,12.418,12.4254,12.3958,12.4032,601200.0
2013-12-05 09:30:00,16.73,16.81,16.72,16.8,228000.0,12.3663,12.4254,12.3589,12.418,228000.0
2013-12-05 09:35:00,16.8,16.82,16.79,16.8,154000.0,12.418,12.4328,12.4106,12.418,154000.0
2013-12-05 09:40:00,16.79,16.82,16.77,16.8,96700.0,12.4106,12.4328,12.3958,12.418,96700.0
2013-12-05 09:45:00,16.8,16.8,16.75,16.79,386700.0,12.418,12.418,12.3811,12.4106,386700.0
2013-12-05 09:50:00,16.79,16.8,16.75,16.76,91500.0,12.4106,12.418,12.3811,12.3885,91500.0
2013-12-05 09:55:00,16.77,16.8,16.75,16.78,234700.0,12.3958,12.418,12.3811,12.4032,234700.0
2013-12-05 10:00:00,16.77,16.78,16.74,16.76,146100.0,12.3958,12.4032,12.3737,12.3885,146100.0
2013-12-05 10:05:00,16.75,16.76,16.73,16.75,118800.0,12.3811,12.3885,12.3663,12.3811,118800.0
2013-12-05 10:10:00,16.74,16.75,16.69,16.72,140700.0,12.3737,12.3811,12.3367,12.3589,140700.0
2013-12-05 10:15:00,16.72,16.72,16.66,16.66,184300.0,12.3589,12.3589,12.3145,12.3145,184300.0
2013-12-05 10:20:00,16.66,16.68,16.64,16.65,249600.0,12.3145,12.3293,12.2998,12.3071,249600.0
2013-12-05 10:25:00,16.65,16.66,16.63,16.65,240700.0,12.3071,12.3145,12.2924,12.3071,240700.0
2013-12-05 10:30:00,16.65,16.66,16.64,16.65,215600.0,12.3071,12.3145,12.2998,12.3071,215600.0
2013-12-05 10:35:00,16.64,16.7,16.64,16.7,78900.0,12.2998,12.3441,12.2998,12.3441,78900.0
2013-12-05 10:40:00,16.7,16.7,16.67,16.67,66800.0,12.3441,12.3441,12.3219,12.3219,66800.0
2013-12-05 10:45:00,16.67,16.71,16.67,16.71,155700.0,12.3219,12.3515,12.3219,12.3515,155700.0
2013-12-05 10:50:00,16.71,16.75,16.7,16.73,85700.0,12.3515,12.3811,12.3441,12.3663,85700.0
2013-12-05 10:55:00,16.74,16.75,16.73,16.74,108000.0,12.3737,12.3811,12.3663,12.3737,108000.0
2013-12-05 11:00:00,16.74,16.77,16.73,16.76,136000.0,12.3737,12.3958,12.3663,12.3885,136000.0
2013-12-05 11:05:00,16.75,16.77,16.74,16.74,413300.0,12.3811,12.3958,12.3737,12.3737,413300.0
2013-12-05 11:10:00,16.74,16.75,16.73,16.74,113500.0,12.3737,12.3811,12.3663,12.3737,113500.0
2013-12-05 11:15:00,16.74,16.76,16.73,16.74,125100.0,12.3737,12.3885,12.3663,12.3737,125100.0
2013-12-05 11:20:00,16.74,16.75,16.73,16.74,469300.0,12.3737,12.3811,12.3663,12.3737,469300.0
2013-12-05 11:25:00,16.74,16.74,16.71,16.71,139900.0,12.3737,12.3737,12.3515,12.3515,139900.0
2013-12-05 11:30:00,16.71,16.73,16.71,16.72,106000.0,12.3515,12.3663,12.3515,12.3589,106000.0
2013-12-05 11:35:00,16.72,16.73,16.69,16.7,130000.0,12.3589,12.3663,12.3367,12.3441,130000.0
2013-12-05 11:40:00,16.71,16.72,16.7,16.72,87400.0,12.3515,12.3589,12.3441,12.3589,87400.0
2013-12-05 11:45:00,16.72,16.73,16.71,16.73,157600.0,12.3589,12.3663,12.3515,12.3663,157600.0
2013-12-05 11:50:00,16.73,16.73,16.72,16.73,215700.0,12.3663,12.3663,12.3589,12.3663,215700.0
2013-12-05 11:55:00,16.73,16.73,16.72,16.72,50000.0,12.3663,12.3663,12.3589,12.3589,50000.0
2013-12-05 12:00:00,16.73,16.75,16.72,16.74,151100.0,12.3663,12.3811,12.3589,12.3737,151100.0
2013-12-05 12:05:00,16.75,16.75,16.73,16.74,93200.0,12.3811,12.3811,12.3663,12.3737,93200.0
2013-12-05 12:10:00,16.74,16.75,16.74,16.74,42700.0,12.3737,12.3811,12.3737,12.3737,42700.0
2013-12-05 12:15:00,16.75,16.76,16.73,16.75,118900.0,12.3811,12.3885,12.3663,12.3811,118900.0
2013-12-05 12:20:00,16.76,16.76,16.74,16.75,71500.0,12.3885,12.3885,12.3737,12.3811,71500.0
2013-12-05 12:25:00,16.75,16.79,16.74,16.77,211700.0,12.3811,12.4106,12.3737,12.3958,211700.0
2013-12-05 12:30:00,16.77,16.82,16.77,16.82,194300.0,12.3958,12.4328,12.3958,12.4328,194300.0
2013-12-05 12:35:00,16.82,16.85,16.81,16.85,155000.0,12.4328,12.455,12.4254,12.455,155000.0
2013-12-05 12:40:00,16.85,16.85,16.79,16.8,175800.0,12.455,12.455,12.4106,12.418,175800.0
2013-12-05 12:45:00,16.8,16.84,16.8,16.84,49400.0,12.418,12.4476,12.418,12.4476,49400.0
2013-12-05 12:50:00,16.83,16.86,16.83,16.83,191500.0,12.4402,12.4624,12.4402,12.4402,191500.0
2013-12-05 12:55:00,16.83,16.84,16.82,16.83,76300.0,12.4402,12.4476,12.4328,12.4402,76300.0
2013-12-05 13:00:00,16.84,16.85,16.83,16.85,94300.0,12.4476,12.455,12.4402,12.455,94300.0
2013-12-05 13:05:00,16.84,16.85,16.83,16.83,175000.0,12.4476,12.455,12.4402,12.4402,175000.0
2013-12-05 13:10:00,16.83,16.83,16.82,16.82,294900.0,12.4402,12.4402,12.4328,12.4328,294900.0
2013-12-05 13:15:00,16.83,16.83,16.8,16.8,49400.0,12.4402,12.4402,12.418,12.418,49400.0
2013-12-05 13:20:00,16.8,16.81,16.77,16.77,147800.0,12.418,12.4254,12.3958,12.3958,147800.0
2013-12-05 13:25:00,16.77,16.78,16.73,16.73,176700.0,12.3958,12.4032,12.3663,12.3663,176700.0
2013-12-05 13:30:00,16.74,16.76,16.73,16.75,137300.0,12.3737,12.3885,12.3663,12.3811,137300.0
2013-12-05 13:35:00,16.75,16.79,16.75,16.78,80800.0,12.3811,12.4106,12.3811,12.4032,80800.0
2013-12-05 13:40:00,16.78,16.79,16.75,16.76,109700.0,12.4032,12.4106,12.3811,12.3885,109700.0
2013-12-05 13:45:00,16.76,16.79,16.76,16.79,67600.0,12.3885,12.4106,12.3885,12.4106,67600.0
2013-12-05 13:50:00,16.79,16.79,16.77,16.78,97700.0,12.4106,12.4106,12.3958,12.4032,97700.0
2013-12-05 13:55:00,16.77,16.79,16.77,16.78,80300.0,12.3958,12.4106,12.3958,12.4032,80300.0
2013-12-05 14:00:00,16.78,16.78,16.76,16.76,86200.0,12.4032,12.4032,12.3885,12.3885,86200.0
2013-12-05 14:05:00,16.76,16.77,16.72,16.72,70400.0,12.3885,12.3958,12.3589,12.3589,70400.0
2013-12-05 14:10:00,16.72,16.73,16.68,16.69,120600.0,12.3589,12.3663,12.3293,12.3367,120600.0
2013-12-05 14:15:00,16.69,16.71,16.67,16.71,125000.0,12.3367,12.3515,12.3219,12.3515,125000.0
2013-12-05 14:20:00,16.71,16.74,16.71,16.73,90800.0,12.3515,12.3737,12.3515,12.3663,90800.0
2013-12-05 14:25:00,16.73,16.77,16.73,16.77,95700.0,12.3663,12.3958,12.3663,12.3958,95700.0
2013-12-05 14:30:00,16.77,16.78,16.75,16.77,111100.0,12.3958,12.4032,12.3811,12.3958,111100.0
2013-12-05 14:35:00,16.77,16.8,16.76,16.8,145700.0,12.3958,12.418,12.3885,12.418,145700.0
2013-12-05 14:40:00,16.8,16.8,16.78,16.79,102400.0,12.418,12.418,12.4032,12.4106,102400.0
2013-12-05 14:45:00,16.79,16.8,16.76,16.76,186700.0,12.4106,12.418,12.3885,12.3885,186700.0
2013-12-05 14:50:00,16.77,16.77,16.74,16.74,86800.0,12.3958,12.3958,12.3737,12.3737,86800.0
2013-12-05 14:55:00,16.74,16.75,16.71,16.73,120300.0,12.3737,12.3811,12.3515,12.3663,120300.0
2013-12-05 15:00:00,16.73,16.75,16.71,16.73,150700.0,12.3663,12.3811,12.3515,12.3663,150700.0
2013-12-05 15:05:00,16.74,16.74,16.73,16.73,64900.0,12.3737,12.3737,12.3663,12.3663,64900.0
2013-12-05 15:10:00,16.74,16.74,16.7,16.74,161700.0,12.3737,12.3737,12.3441,12.3737,161700.0
2013-12-05 15:15:00,16.74,16.76,16.73,16.76,90700.0,12.3737,12.3885,12.3663,12.3885,90700.0
2013-12-05 15:20:00,16.76,16.77,16.74,16.77,142800.0,12.3885,12.3958,12.3737,12.3958,142800.0
2013-12-05 15:25:00,16.76,16.78,16.76,16.78,123700.0,12.3885,12.4032,12.3885,12.4032,123700.0
2013-12-05 15:30:00,16.78,16.8,16.77,16.8,236600.0,12.4032,12.418,12.3958,12.418,236600.0
2013-12-05 15:35:00,16.8,16.82,16.76,16.78,347000.0,12.418,12.4328,12.3885,12.4032,347000.0
2013-12-05 15:40:00,16.77,16.78,16.73,16.73,602400.0,12.3958,12.4032,12.3663,12.3663,602400.0
2013-12-05 15:45:00,16.73,16.74,16.7,16.71,602600.0,12.3663,12.3737,12.3441,12.3515,602600.0
2013-12-05 15:50:00,16.71,16.71,16.68,16.68,1109700.0,12.3515,12.3515,12.3293,12.3293,1109700.0
2013-12-05 15:55:00,16.69,16.7,16.63,16.63,2590900.0,12.3367,12.3441,12.2924,12.2924,2590900.0
2013-12-06 09:30:00,16.84,17.0,16.84,16.97,387800.0,12.4476,12.5659,12.4476,12.5437,387800.0
2013-12-06 09:35:00,16.97,16.97,16.88,16.89,145400.0,12.5437,12.5437,12.4772,12.4845,145400.0
2013-12-06 09:40:00,16.89,16.92,16.89,16.91,281500.0,12.4845,12.5067,12.4845,12.4993,281500.0
2013-12-06 09:45:00,16.92,16.92,16.89,16.91,300200.0,12.5067,12.5067,12.4845,12.4993,300200.0
2013-12-06 09:50:00,16.9,16.93,16.87,16.92,310400.0,12.4919,12.5141,12.4698,12.5067,310400.0
2013-12-06 09:55:00,16.93,16.94,16.89,16.89,270200.0,12.5141,12.5215,12.4845,12.4845,270200.0
2013-12-06 10:00:00,16.89,16.91,16.88,16.91,250500.0,12.4845,12.4993,12.4772,12.4993,250500.0
2013-12-06 10:05:00,16.91,16.96,16.88,16.95,201100.0,12.4993,12.5363,12.4772,12.5289,201100.0
2013-12-06 10:10:00,16.95,16.97,16.94,16.96,281200.0,12.5289,12.5437,12.5215,12.5363,281200.0
2013-12-06 10:15:00,16.96,17.06,16.96,17.05,502100.0,12.5363,12.6102,12.5363,12.6028,502100.0
2013-12-06 10:20:00,17.05,17.06,17.01,17.04,173900.0,12.6028,12.6102,12.5733,12.5954,173900.0
2013-12-06 10:25:00,17.04,17.09,17.04,17.05,289800.0,12.5954,12.6324,12.5954,12.6028,289800.0
2013-12-06 10:30:00,17.06,17.06,17.03,17.04,178000.0,12.6102,12.6102,12.588,12.5954,178000.0
2013-12-06 10:35:00,17.04,17.08,17.03,17.04,122100.0,12.5954,12.625,12.588,12.5954,122100.0
2013-12-06 10:40:00,17.04,17.06,17.03,17.05,100800.0,12.5954,12.6102,12.588,12.6028,100800.0
2013-12-06 10:45:00,17.04,17.05,17.03,17.05,134900.0,12.5954,12.6028,12.588,12.6028,134900.0
2013-12-06 10:50:00,17.05,17.09,17.04,17.09,92700.0,12.6028,12.6324,12.5954,12.6324,92700.0
2013-12-06 10:55:00,17.09,17.11,17.09,17.11,100600.0,12.6324,12.6472,12.6324,12.6472,100600.0
2013-12-06 11:00:00,17.11,17.14,17.08,17.14,192100.0,12.6472,12.6693,12.625,12.6693,192100.0
2013-12-06 11:05:00,17.12,17.13,17.11,17.12,92700.0,12.6546,12.662,12.6472,12.6546,92700.0
2013-12-06 11:10:00,17.12,17.14,17.12,17.14,51200.0,12.6546,12.6693,12.6546,12.6693,51200.0
2013-12-06 11:15:00,17.14,17.15,17.12,17.13,74600.0,12.6693,12.6767,12.6546,12.662,74600.0
2013-12-06 11:20:00,17.13,17.13,17.09,17.09,235700.0,12.662,12.662,12.6324,12.6324,235700.0
2013-12-06 11:25:00,17.1,17.1,17.08,17.09,66200.0,12.6398,12.6398,12.625,12.6324,66200.0
2013-12-06 11:30:00,17.09,17.12,17.09,17.11,123000.0,12.6324,12.6546,12.6324,12.6472,123000.0
2013-12-06 11:35:00,17.12,17.12,17.08,17.1,173400.0,12.6546,12.6546,12.625,12.6398,173400.0
2013-12-06 11:40:00,17.1,17.1,17.07,17.08,42400.0,12.6398,12.6398,12.6176,12.625,42400.0
2013-12-06 11:45:00,17.07,17.1,17.07,17.09,109300.0,12.6176,12.6398,12.6176,12.6324,109300.0
2013-12-06 11:50:00,17.09,17.09,17.05,17.05,57400.0,12.6324,12.6324,12.6028,12.6028,57400.0
2013-12-06 11:55:00,17.05,17.07,17.05,17.07,39400.0,12.6028,12.6176,12.6028,12.6176,39400.0
2013-12-06 12:00:00,17.07,17.07,17.04,17.04,71200.0,12.6176,12.6176,12.5954,12.5954,71200.0
2013-12-06 12:05:00,17.04,17.05,17.02,17.02,52800.0,12.5954,12.6028,12.5806,12.5806,52800.0
2013-12-06 12:10:00,17.02,17.02,16.98,16.99,57200.0,12.5806,12.5806,12.5511,12.5585,57200.0
2013-12-06 12:15:00,16.99,17.01,16.98,17.0,138100.0,12.5585,12.5733,12.5511,12.5659,138100.0
2013-12-06 12:20:00,17.01,17.03,17.01,17.01,102600.0,12.5733,12.588,12.5733,12.5733,102600.0
2013-12-06 12:25:00,17.01,17.01,16.99,17.0,16000.0,12.5733,12.5733,12.5585,12.5659,16000.0
2013-12-06 12:30:00,17.0,17.04,16.99,17.03,85200.0,12.5659,12.5954,12.5585,12.588,85200.0
2013-12-06 12:35:00,17.03,17.07,17.02,17.07,67600.0,12.588,12.6176,12.5806,12.6176,67600.0
2013-12-06 12:40:00,17.06,17.08,17.06,17.07,34500.0,12.6102,12.625,12.6102,12.6176,34500.0
2013-12-06 12:45:00,17.07,17.09,17.06,17.07,66200.0,12.6176,12.6324,12.6102,12.6176,66200.0
2013-12-06 12:50:00,17.07,17.08,17.06,17.07,35700.0,12.6176,12.625,12.6102,12.6176,35700.0
2013-12-06 12:55:00,17.07,17.1,17.07,17.09,74400.0,12.6176,12.6398,12.6176,12.6324,74400.0
2013-12-06 13:00:00,17.08,17.09,17.08,17.09,21500.0,12.625,12.6324,12.625,12.6324,21500.0
2013-12-06 13:05:00,17.08,17.09,17.08,17.08,19200.0,12.625,12.6324,12.625,12.625,19200.0
2013-12-06 13:10:00,17.08,17.11,17.08,17.11,93600.0,12.625,12.6472,12.625,12.6472,93600.0
2013-12-06 13:15:00,17.11,17.12,17.1,17.11,58000.0,12.6472,12.6546,12.6398,12.6472,58000.0
2013-12-06 13:20:00,17.1,17.13,17.1,17.12,78200.0,12.6398,12.662,12.6398,12.6546,78200.0
2013-12-06 13:25:00,17.11,17.13,17.11,17.12,57200.0,12.6472,12.662,12.6472,12.6546,57200.0
2013-12-06 13:30:00,17.13,17.13,17.11,17.11,38300.0,12.662,12.662,12.6472,12.6472,38300.0
2013-12-06 13:35:00,17.11,17.14,17.11,17.14,72300.0,12.6472,12.6693,12.6472,12.6693,72300.0
2013-12-06 13:40:00,17.14,17.14,17.12,17.14,94000.0,12.6693,12.6693,12.6546,12.6693,94000.0
2013-12-06 13:45:00,17.14,17.15,17.13,17.14,83800.0,12.6693,12.6767,12.662,12.6693,83800.0
2013-12-06 13:50:00,17.14,17.14,17.12,17.13,74700.0,12.6693,12.6693,12.6546,12.662,74700.0
2013-12-06 13:55:00,17.12,17.13,17.11,17.11,55400.0,12.6546,12.662,12.6472,12.6472,55400.0
2013-12-06 14:00:00,17.11,17.12,17.11,17.11,32800.0,12.6472,12.6546,12.6472,12.6472,32800.0
2013-12-06 14:05:00,17.11,17.12,17.11,17.11,22400.0,12.6472,12.6546,12.6472,12.6472,22400.0
2013-12-06 14:10:00,17.11,17.12,17.11,17.12,31300.0,12.6472,12.6546,12.6472,12.6546,31300.0
2013-12-06 14:15:00,17.11,17.12,17.1,17.1,32800.0,12.6472,12.6546,12.6398,12.6398,32800.0
2013-12-06 14:20:00,17.1,17.11,17.1,17.1,56600.0,12.6398,12.6472,12.6398,12.6398,56600.0
2013-12-06 14:25:00,17.1,17.11,17.1,17.1,16200.0,12.6398,12.6472,12.6398,12.6398,16200.0
2013-12-06 14:30:00,17.11,17.14,17.1,17.13,96500.0,12.6472,12.6693,12.6398,12.662,96500.0
2013-12-06 14:35:00,17.13,17.16,17.13,17.15,123100.0,12.662,12.6841,12.662,12.6767,123100.0
2013-12-06 14:40:00,17.15,17.16,17.12,17.14,139200.0,12.6767,12.6841,12.6546,12.6693,139200.0
2013-12-06 14:45:00,17.13,17.14,17.13,17.13,27300.0,12.662,12.6693,12.662,12.662,27300.0
2013-12-06 14:50:00,17.13,17.14,17.13,17.13,29100.0,12.662,12.6693,12.662,12.662,29100.0
2013-12-06 14:55:00,17.13,17.14,17.12,17.12,42700.0,12.662,12.6693,12.6546,12.6546,42700.0
2013-12-06 15:00:00,17.12,17.13,17.1,17.11,54200.0,12.6546,12.662,12.6398,12.6472,54200.0
2013-12-06 15:05:00,17.1,17.11,17.1,17.1,37600.0,12.6398,12.6472,12.6398,12.6398,37600.0
2013-12-06 15:10:00,17.1,17.11,17.09,17.09,62600.0,12.6398,12.6472,12.6324,12.6324,62600.0
2013-12-06 15:15:00,17.09,17.1,17.08,17.08,80100.0,12.6324,12.6398,12.625,12.625,80100.0
2013-12-06 15:20:00,17.08,17.09,17.07,17.07,62100.0,12.625,12.6324,12.6176,12.6176,62100.0
2013-12-06 15:25:00,17.07,17.08,17.05,17.05,64200.0,12.6176,12.625,12.6028,12.6028,64200.0
2013-12-06 15:30:00,17.05,17.08,17.05,17.07,228800.0,12.6028,12.625,12.6028,12.6176,228800.0
2013-12-06 15:35:00,17.07,17.07,17.03,17.04,175400.0,12.6176,12.6176,12.588,12.5954,175400.0
2013-12-06 15:40:00,17.04,17.08,17.04,17.07,199400.0,12.5954,12.625,12.5954,12.6176,199400.0
2013-12-06 15:45:00,17.07,17.09,17.06,17.07,223600.0,12.6176,12.6324,12.6102,12.6176,223600.0
2013-12-06 15:50:00,17.07,17.11,17.06,17.11,377300.0,12.6176,12.6472,12.6102,12.6472,377300.0
2013-12-06 15:55:00,17.1,17.11,17.1,17.11,492700.0,12.6398,12.6472,12.6398,12.6472,492700.0
2013-12-09 09:30:00,17.17,17.17,17.04,17.04,184300.0,12.6915,12.6915,12.5954,12.5954,184300.0
2013-12-09 09:35:00,17.04,17.07,17.02,17.05,127800.0,12.5954,12.6176,12.5806,12.6028,127800.0
2013-12-09 09:40:00,17.05,17.08,17.04,17.07,205600.0,12.6028,12.625,12.5954,12.6176,205600.0
2013-12-09 09:45:00,17.07,17.13,17.07,17.1,122400.0,12.6176,12.662,12.6176,12.6398,122400.0
2013-12-09 09:50:00,17.1,17.12,17.09,17.1,57500.0,12.6398,12.6546,12.6324,12.6398,57500.0
2013-12-09 09:55:00,17.11,17.13,17.1,17.11,92500.0,12.6472,12.662,12.6398,12.6472,92500.0
2013-12-09 10:00:00,17.11,17.11,17.07,17.1,97000.0,12.6472,12.6472,12.6176,12.6398,97000.0
2013-12-09 10:05:00,17.09,17.1,17.08,17.08,112900.0,12.6324,12.6398,12.625,12.625,112900.0
2013-12-09 10:10:00,17.08,17.1,17.08,17.09,74900.0,12.625,12.6398,12.625,12.6324,74900.0
2013-12-09 10:15:00,17.09,17.1,17.07,17.07,51300.0,12.6324,12.6398,12.6176,12.6176,51300.0
2013-12-09 10:20:00,17.07,17.07,17.04,17.05,68800.0,12.6176,12.6176,12.5954,12.6028,68800.0
2013-12-09 10:25:00,17.04,17.06,17.04,17.05,72100.0,12.5954,12.6102,12.5954,12.6028,72100.0
2013-12-09 10:30:00,17.05,17.05,17.02,17.05,64600.0,12.6028,12.6028,12.5806,12.6028,64600.0
2013-12-09 10:35:00,17.05,17.1,17.05,17.08,85200.0,12.6028,12.6398,12.6028,12.625,85200.0
2013-12-09 10:40:00,17.08,17.09,17.05,17.06,47500.0,12.625,12.6324,12.6028,12.6102,47500.0
2013-12-09 10:45:00,17.07,17.07,17.04,17.04,26600.0,12.6176,12.6176,12.5954,12.5954,26600.0
2013-12-09 10:50:00,17.04,17.07,17.04,17.05,95600.0,12.5954,12.6176,12.5954,12.6028,95600.0
2013-12-09 10:55:00,17.05,17.06,17.03,17.04,61500.0,12.6028,12.6102,12.588,12.5954,61500.0
2013-12-09 11:00:00,17.04,17.04,17.02,17.03,53900.0,12.5954,12.5954,12.5806,12.588,53900.0
2013-12-09 11:05:00,17.03,17.04,17.02,17.04,48300.0,12.588,12.5954,12.5806,12.5954,48300.0
2013-12-09 11:10:00,17.03,17.07,17.02,17.06,112300.0,12.588,12.6176,12.5806,12.6102,112300.0
2013-12-09 11:15:00,17.07,17.07,17.05,17.06,47600.0,12.6176,12.6176,12.6028,12.6102,47600.0
2013-12-09 11:20:00,17.06,17.07,17.05,17.05,29900.0,12.6102,12.6176,12.6028,12.6028,29900.0
2013-12-09 11:25:00,17.06,17.08,17.04,17.05,124400.0,12.6102,12.625,12.5954,12.6028,124400.0
2013-12-09 11:30:00,17.05,17.06,17.04,17.06,82200.0,12.6028,12.6102,12.5954,12.6102,82200.0
2013-12-09 11:35:00,17.06,17.07,17.04,17.07,113400.0,12.6102,12.6176,12.5954,12.6176,113400.0
2013-12-09 11:40:00,17.07,17.07,17.05,17.07,42700.0,12.6176,12.6176,12.6028,12.6176,42700.0
2013-12-09 11:45:00,17.06,17.07,17.05,17.05,44600.0,12.6102,12.6176,12.6028,12.6028,44600.0
2013-12-09 11:50:00,17.06,17.08,17.06,17.08,28900.0,12.6102,12.625,12.6102,12.625,28900.0
2013-12-09 11:55:00,17.07,17.08,17.07,17.07,17600.0,12.6176,12.625,12.6176,12.6176,17600.0
2013-12-09 12:00:00,17.07,17.08,17.06,17.06,63900.0,12.6176,12.625,12.6102,12.6102,63900.0
2013-12-09 12:05:00,17.07,17.07,17.03,17.03,45200.0,12.6176,12.6176,12.588,12.588,45200.0
2013-12-09 12:10:00,17.03,17.04,17.02,17.02,24200.0,12.588,12.5954,12.5806,12.5806,24200.0
2013-12-09 12:15:00,17.03,17.04,17.02,17.04,46300.0,12.588,12.5954,12.5806,12.5954,46300.0
2013-12-09 12:20:00,17.03,17.04,17.03,17.04,62300.0,12.588,12.5954,12.588,12.5954,62300.0
2013-12-09 12:25:00,17.04,17.06,17.03,17.06,82500.0,12.5954,12.6102,12.588,12.6102,82500.0
2013-12-09 12:30:00,17.06,17.06,17.05,17.06,18800.0,12.6102,12.6102,12.6028,12.6102,18800.0
2013-12-09 12:35:00,17.05,17.08,17.05,17.07,53600.0,12.6028,12.625,12.6028,12.6176,53600.0
2013-12-09 12:40:00,17.08,17.09,17.07,17.09,44100.0,12.625,12.6324,12.6176,12.6324,44100.0
2013-12-09 12:45:00,17.09,17.09,17.06,17.06,71100.0,12.6324,12.6324,12.6102,12.6102,71100.0
2013-12-09 12:50:00,17.06,17.07,17.05,17.05,32800.0,12.6102,12.6176,12.6028,12.6028,32800.0
2013-12-09 12:55:00,17.05,17.07,17.05,17.07,49100.0,12.6028,12.6176,12.6028,12.6176,49100.0
2013-12-09 13:00:00,17.07,17.07,17.05,17.05,35600.0,12.6176,12.6176,12.6028,12.6028,35600.0
2013-12-09 13:05:00,17.05,17.06,17.04,17.04,60000.0,12.6028,12.6102,12.5954,12.5954,60000.0
2013-12-09 13:10:00,17.05,17.05,17.04,17.04,20800.0,12.6028,12.6028,12.5954,12.5954,20800.0
2013-12-09 13:15:00,17.04,17.06,17.04,17.05,34400.0,12.5954,12.6102,12.5954,12.6028,34400.0
2013-12-09 13:20:00,17.05,17.07,17.05,17.05,50600.0,12.6028,12.6176,12.6028,12.6028,50600.0
2013-12-09 13:25:00,17.05,17.07,17.05,17.06,42700.0,12.6028,12.6176,12.6028,12.6102,42700.0
2013-12-09 13:30:00,17.05,17.06,17.05,17.05,39300.0,12.6028,12.6102,12.6028,12.6028,39300.0
2013-12-09 13:35:00,17.05,17.06,17.05,17.05,18400.0,12.6028,12.6102,12.6028,12.6028,18400.0
2013-12-09 13:40:00,17.05,17.06,17.05,17.05,22300.0,12.6028,12.6102,12.6028,12.6028,22300.0
2013-12-09 13:45:00,17.05,17.06,17.05,17.06,10000.0,12.6028,12.6102,12.6028,12.6102,10000.0
2013-12-09 13:50:00,17.05,17.06,17.03,17.03,53600.0,12.6028,12.6102,12.588,12.588,53600.0
2013-12-09 13:55:00,17.03,17.05,17.03,17.03,72700.0,12.588,12.6028,12.588,12.588,72700.0
2013-12-09 14:00:00,17.03,17.04,17.01,17.01,53900.0,12.588,12.5954,12.5733,12.5733,53900.0
2013-12-09 14:05:00,17.01,17.03,17.01,17.03,49200.0,12.5733,12.588,12.5733,12.588,49200.0
2013-12-09 14:10:00,17.03,17.03,17.02,17.03,14600.0,12.588,12.588,12.5806,12.588,14600.0
2013-12-09 14:15:00,17.02,17.03,17.02,17.03,213400.0,12.5806,12.588,12.5806,12.588,213400.0
2013-12-09 14:20:00,17.02,17.04,17.02,17.04,60300.0,12.5806,12.5954,12.5806,12.5954,60300.0
2013-12-09 14:25:00,17.04,17.05,17.03,17.04,37700.0,12.5954,12.6028,12.588,12.5954,37700.0
2013-12-09 14:30:00,17.04,17.06,17.04,17.05,37100.0,12.5954,12.6102,12.5954,12.6028,37100.0
2013-12-09 14:35:00,17.05,17.06,17.02,17.02,76900.0,12.6028,12.6102,12.5806,12.5806,76900.0
2013-12-09 14:40:00,17.02,17.05,17.02,17.03,59200.0,12.5806,12.6028,12.5806,12.588,59200.0
2013-12-09 14:45:00,17.03,17.04,17.02,17.02,39300.0,12.588,12.5954,12.5806,12.5806,39300.0
2013-12-09 14:50:00,17.02,17.03,17.01,17.02,51400.0,12.5806,12.588,12.5733,12.5806,51400.0
2013-12-09 14:55:00,17.02,17.03,17.01,17.01,61900.0,12.5806,12.588,12.5733,12.5733,61900.0
2013-12-09 15:00:00,17.01,17.02,17.01,17.02,27600.0,12.5733,12.5806,12.5733,12.5806,27600.0
2013-12-09 15:05:00,17.01,17.02,16.98,16.98,184200.0,12.5733,12.5806,12.5511,12.5511,184200.0
2013-12-09 15:10:00,16.98,16.98,16.97,16.97,78000.0,12.5511,12.5511,12.5437,12.5437,78000.0
2013-12-09 15:15:00,16.97,16.98,16.97,16.98,61800.0,12.5437,12.5511,12.5437,12.5511,61800.0
2013-12-09 15:20:00,16.98,17.0,16.97,16.99,81400.0,12.5511,12.5659,12.5437,12.5585,81400.0
2013-12-09 15:25:00,17.0,17.0,16.97,16.97,105600.0,12.5659,12.5659,12.5437,12.5437,105600.0
2013-12-09 15:30:00,16.97,17.02,16.97,17.02,201300.0,12.5437,12.5806,12.5437,12.5806,201300.0
2013-12-09 15:35:00,17.02,17.04,17.01,17.01,221400.0,12.5806,12.5954,12.5733,12.5733,221400.0
2013-12-09 15:40:00,17.01,17.02,17.01,17.01,69300.0,12.5733,12.5806,12.5733,12.5733,69300.0
2013-12-09 15:45:00,17.01,17.03,17.01,17.01,249200.0,12.5733,12.588,12.5733,12.5733,249200.0
2013-12-09 15:50:00,17.02,17.02,17.01,17.01,134900.0,12.5806,12.5806,12.5733,12.5733,134900.0
2013-12-09 15:55:00,17.02,17.03,17.01,17.03,522800.0,12.5806,12.588,12.5733,12.588,522800.0
2013-12-10 09:30:00,17.0,17.16,17.0,17.15,295000.0,12.5659,12.6841,12.5659,12.6767,295000.0
2013-12-10 09:35:00,17.15,17.19,17.11,17.15,344700.0,12.6767,12.7063,12.6472,12.6767,344700.0
2013-12-10 09:40:00,17.16,17.21,17.16,17.21,314700.0,12.6841,12.7211,12.6841,12.7211,314700.0
2013-12-10 09:45:00,17.21,17.3,17.2,17.29,362900.0,12.7211,12.7876,12.7137,12.7802,362900.0
2013-12-10 09:50:00,17.28,17.29,17.17,17.18,213500.0,12.7728,12.7802,12.6915,12.6989,213500.0
2013-12-10 09:55:00,17.17,17.24,17.12,17.23,171600.0,12.6915,12.7433,12.6546,12.7359,171600.0
2013-12-10 10:00:00,17.23,17.25,17.21,17.24,139600.0,12.7359,12.7507,12.7211,12.7433,139600.0
2013-12-10 10:05:00,17.25,17.31,17.25,17.3,179000.0,12.7507,12.795,12.7507,12.7876,179000.0
2013-12-10 10:10:00,17.3,17.35,17.27,17.34,219100.0,12.7876,12.8246,12.7654,12.8172,219100.0
2013-12-10 10:15:00,17.34,17.35,17.32,17.34,156600.0,12.8172,12.8246,12.8024,12.8172,156600.0
2013-12-10 10:20:00,17.34,17.37,17.28,17.29,263800.0,12.8172,12.8394,12.7728,12.7802,263800.0
2013-12-10 10:25:00,17.29,17.29,17.27,17.29,86900.0,12.7802,12.7802,12.7654,12.7802,86900.0
2013-12-10 10:30:00,17.29,17.31,17.28,17.28,127700.0,12.7802,12.795,12.7728,12.7728,127700.0
2013-12-10 10:35:00,17.28,17.31,17.26,17.26,226600.0,12.7728,12.795,12.758,12.758,226600.0
2013-12-10 10:40:00,17.27,17.29,17.21,17.21,280700.0,12.7654,12.7802,12.7211,12.7211,280700.0
2013-12-10 10:45:00,17.21,17.22,17.19,17.19,54700.0,12.7211,12.7285,12.7063,12.7063,54700.0
2013-12-10 10:50:00,17.2,17.22,17.18,17.22,149700.0,12.7137,12.7285,12.6989,12.7285,149700.0
2013-12-10 10:55:00,17.22,17.23,17.2,17.21,156200.0,12.7285,12.7359,12.7137,12.7211,156200.0
2013-12-10 11:00:00,17.2,17.23,17.19,17.22,94900.0,12.7137,12.7359,12.7063,12.7285,94900.0
2013-12-10 11:05:00,17.21,17.23,17.19,17.23,83700.0,12.7211,12.7359,12.7063,12.7359,83700.0
2013-12-10 11:10:00,17.23,17.23,17.2,17.23,74600.0,12.7359,12.7359,12.7137,12.7359,74600.0
2013-12-10 11:15:00,17.23,17.24,17.22,17.24,63400.0,12.7359,12.7433,12.7285,12.7433,63400.0
2013-12-10 11:20:00,17.23,17.23,17.19,17.21,147100.0,12.7359,12.7359,12.7063,12.7211,147100.0
2013-12-10 11:25:00,17.2,17.23,17.2,17.22,54000.0,12.7137,12.7359,12.7137,12.7285,54000.0
2013-12-10 11:30:00,17.22,17.23,17.2,17.22,78200.0,12.7285,12.7359,12.7137,12.7285,78200.0
2013-12-10 11:35:00,17.21,17.22,17.2,17.21,74700.0,12.7211,12.7285,12.7137,12.7211,74700.0
2013-12-10 11:40:00,17.21,17.23,17.2,17.23,59500.0,12.7211,12.7359,12.7137,12.7359,59500.0
2013-12-10 11:45:00,17.23,17.23,17.22,17.23,20700.0,12.7359,12.7359,12.7285,12.7359,20700.0
2013-12-10 11:50:00,17.23,17.23,17.21,17.21,54100.0,12.7359,12.7359,12.7211,12.7211,54100.0
2013-12-10 11:55:00,17.22,17.23,17.21,17.22,125600.0,12.7285,12.7359,12.7211,12.7285,125600.0
2013-12-10 12:00:00,17.22,17.23,17.22,17.23,44200.0,12.7285,12.7359,12.7285,12.7359,44200.0
2013-12-10 12:05:00,17.22,17.23,17.19,17.2,88900.0,12.7285,12.7359,12.7063,12.7137,88900.0
2013-12-10 12:10:00,17.2,17.21,17.19,17.2,64900.0,12.7137,12.7211,12.7063,12.7137,64900.0
2013-12-10 12:15:00,17.21,17.23,17.2,17.23,100400.0,12.7211,12.7359,12.7137,12.7359,100400.0
2013-12-10 12:20:00,17.23,17.25,17.22,17.25,87500.0,12.7359,12.7507,12.7285,12.7507,87500.0
2013-12-10 12:25:00,17.25,17.27,17.25,17.25,70900.0,12.7507,12.7654,12.7507,12.7507,70900.0
2013-12-10 12:30:00,17.25,17.26,17.23,17.25,57000.0,12.7507,12.758,12.7359,12.7507,57000.0
2013-12-10 12:35:00,17.24,17.25,17.24,17.25,28400.0,12.7433,12.7507,12.7433,12.7507,28400.0
2013-12-10 12:40:00,17.25,17.25,17.24,17.25,16100.0,12.7507,12.7507,12.7433,12.7507,16100.0
2013-12-10 12:45:00,17.25,17.25,17.24,17.24,36400.0,12.7507,12.7507,12.7433,12.7433,36400.0
2013-12-10 12:50:00,17.25,17.28,17.24,17.28,66600.0,12.7507,12.7728,12.7433,12.7728,66600.0
2013-12-10 12:55:00,17.28,17.3,17.25,17.26,145300.0,12.7728,12.7876,12.7507,12.758,145300.0
2013-12-10 13:00:00,17.25,17.28,17.24,17.26,149300.0,12.7507,12.7728,12.7433,12.758,149300.0
2013-12-10 13:05:00,17.26,17.26,17.24,17.24,49600.0,12.758,12.758,12.7433,12.7433,49600.0
2013-12-10 13:10:00,17.24,17.28,17.24,17.26,80700.0,12.7433,12.7728,12.7433,12.758,80700.0
2013-12-10 13:15:00,17.26,17.27,17.24,17.25,47200.0,12.758,12.7654,12.7433,12.7507,47200.0
2013-12-10 13:20:00,17.25,17.26,17.24,17.25,52000.0,12.7507,12.758,12.7433,12.7507,52000.0
2013-12-10 13:25:00,17.26,17.27,17.23,17.23,83400.0,12.758,12.7654,12.7359,12.7359,83400.0
2013-12-10 13:30:00,17.23,17.24,17.23,17.23,24700.0,12.7359,12.7433,12.7359,12.7359,24700.0
2013-12-10 13:35:00,17.23,17.26,17.23,17.26,49300.0,12.7359,12.758,12.7359,12.758,49300.0
2013-12-10 13:40:00,17.26,17.26,17.25,17.25,38100.0,12.758,12.758,12.7507,12.7507,38100.0
2013-12-10 13:45:00,17.26,17.28,17.25,17.27,83100.0,12.758,12.7728,12.7507,12.7654,83100.0
2013-12-10 13:50:00,17.27,17.28,17.25,17.25,66100.0,12.7654,12.7728,12.7507,12.7507,66100.0
2013-12-10 13:55:00,17.25,17.25,17.23,17.25,84200.0,12.7507,12.7507,12.7359,12.7507,84200.0
2013-12-10 14:00:00,17.24,17.26,17.23,17.26,76100.0,12.7433,12.758,12.7359,12.758,76100.0
2013-12-10 14:05:00,17.26,17.28,17.25,17.27,67800.0,12.758,12.7728,12.7507,12.7654,67800.0
2013-12-10 14:10:00,17.27,17.28,17.27,17.28,46900.0,12.7654,12.7728,12.7654,12.7728,46900.0
2013-12-10 14:15:00,17.28,17.28,17.27,17.28,37400.0,12.7728,12.7728,12.7654,12.7728,37400.0
2013-12-10 14:20:00,17.28,17.28,17.27,17.28,35300.0,12.7728,12.7728,12.7654,12.7728,35300.0
2013-12-10 14:25:00,17.28,17.28,17.25,17.25,136000.0,12.7728,12.7728,12.7507,12.7507,136000.0
2013-12-10 14:30:00,17.26,17.26,17.24,17.25,26500.0,12.758,12.758,12.7433,12.7507,26500.0
2013-12-10 14:35:00,17.24,17.27,17.24,17.26,97900.0,12.7433,12.7654,12.7433,12.758,97900.0
2013-12-10 14:40:00,17.27,17.27,17.25,17.26,52100.0,12.7654,12.7654,12.7507,12.758,52100.0
2013-12-10 14:45:00,17.25,17.27,17.24,17.27,71200.0,12.7507,12.7654,12.7433,12.7654,71200.0
2013-12-10 14:50:00,17.26,17.27,17.25,17.25,64700.0,12.758,12.7654,12.7507,12.7507,64700.0
2013-12-10 14:55:00,17.26,17.28,17.25,17.26,77500.0,12.758,12.7728,12.7507,12.758,77500.0
2013-12-10 15:00:00,17.27,17.28,17.26,17.27,127200.0,12.7654,12.7728,12.758,12.7654,127200.0
2013-12-10 15:05:00,17.27,17.27,17.26,17.27,49600.0,12.7654,12.7654,12.758,12.7654,49600.0
2013-12-10 15:10:00,17.26,17.27,17.26,17.26,41400.0,12.758,12.7654,12.758,12.758,41400.0
2013-12-10 15:15:00,17.27,17.27,17.24,17.24,121200.0,12.7654,12.7654,12.7433,12.7433,121200.0
2013-12-10 15:20:00,17.25,17.25,17.22,17.23,99200.0,12.7507,12.7507,12.7285,12.7359,99200.0
2013-12-10 15:25:00,17.24,17.24,17.23,17.23,56100.0,12.7433,12.7433,12.7359,12.7359,56100.0
2013-12-10 15:30:00,17.23,17.24,17.23,17.23,94900.0,12.7359,12.7433,12.7359,12.7359,94900.0
2013-12-10 15:35:00,17.23,17.24,17.23,17.23,85100.0,12.7359,12.7433,12.7359,12.7359,85100.0
2013-12-10 15:40:00,17.23,17.25,17.23,17.24,147400.0,12.7359,12.7507,12.7359,12.7433,147400.0
2013-12-10 15:45:00,17.25,17.26,17.24,17.26,159200.0,12.7507,12.758,12.7433,12.758,159200.0
2013-12-10 15:50:00,17.26,17.26,17.25,17.25,121200.0,12.758,12.758,12.7507,12.7507,121200.0
2013-12-10 15:55:00,17.25,17.26,17.25,17.25,387300.0,12.7507,12.758,12.7507,12.7507,387300.0
2013-12-11 09:30:00,17.16,17.24,17.11,17.12,341200.0,12.6841,12.7433,12.6472,12.6546,341200.0
2013-12-11 09:35:00,17.11,17.12,17.01,17.03,186700.0,12.6472,12.6546,12.5733,12.588,186700.0
2013-12-11 09:40:00,17.02,17.03,16.93,16.96,355300.0,12.5806,12.588,12.5141,12.5363,355300.0
2013-12-11 09:45:00,16.97,17.0,16.97,16.98,345000.0,12.5437,12.5659,12.5437,12.5511,345000.0
2013-12-11 09:50:00,16.98,17.02,16.96,17.01,264600.0,12.5511,12.5806,12.5363,12.5733,264600.0
2013-12-11 09:55:00,17.01,17.04,17.0,17.04,150100.0,12.5733,12.5954,12.5659,12.5954,150100.0
2013-12-11 10:00:00,17.04,17.04,16.99,17.02,150300.0,12.5954,12.5954,12.5585,12.5806,150300.0
2013-12-11 10:05:00,17.02,17.04,16.98,17.04,209200.0,12.5806,12.5954,12.5511,12.5954,209200.0
2013-12-11 10:10:00,17.04,17.07,17.03,17.05,272000.0,12.5954,12.6176,12.588,12.6028,272000.0
2013-12-11 10:15:00,17.05,17.05,17.03,17.04,177700.0,12.6028,12.6028,12.588,12.5954,177700.0
2013-12-11 10:20:00,17.03,17.09,17.03,17.07,268100.0,12.588,12.6324,12.588,12.6176,268100.0
2013-12-11 10:25:00,17.06,17.1,17.04,17.06,315600.0,12.6102,12.6398,12.5954,12.6102,315600.0
2013-12-11 10:30:00,17.06,17.07,17.03,17.04,224800.0,12.6102,12.6176,12.588,12.5954,224800.0
2013-12-11 10:35:00,17.04,17.05,17.0,17.0,73000.0,12.5954,12.6028,12.5659,12.5659,73000.0
2013-12-11 10:40:00,17.0,17.03,17.0,17.02,66700.0,12.5659,12.588,12.5659,12.5806,66700.0
2013-12-11 10:45:00,17.01,17.01,16.97,17.0,83300.0,12.5733,12.5733,12.5437,12.5659,83300.0
2013-12-11 10:50:00,17.0,17.02,16.99,17.0,209700.0,12.5659,12.5806,12.5585,12.5659,209700.0
2013-12-11 10:55:00,17.0,17.03,17.0,17.03,161100.0,12.5659,12.588,12.5659,12.588,161100.0
2013-12-11 11:00:00,17.03,17.05,17.03,17.03,90000.0,12.588,12.6028,12.588,12.588,90000.0
2013-12-11 11:05:00,17.04,17.04,17.01,17.01,32100.0,12.5954,12.5954,12.5733,12.5733,32100.0
2013-12-11 11:10:00,17.01,17.04,17.01,17.01,81300.0,12.5733,12.5954,12.5733,12.5733,81300.0
2013-12-11 11:15:00,17.01,17.02,16.99,17.0,181600.0,12.5733,12.5806,12.5585,12.5659,181600.0
2013-12-11 11:20:00,17.0,17.01,16.99,17.0,293800.0,12.5659,12.5733,12.5585,12.5659,293800.0
2013-12-11 11:25:00,17.0,17.0,16.99,17.0,26700.0,12.5659,12.5659,12.5585,12.5659,26700.0
2013-12-11 11:30:00,17.0,17.0,16.96,16.96,126600.0,12.5659,12.5659,12.5363,12.5363,126600.0
2013-12-11 11:35:00,16.96,16.97,16.95,16.95,156900.0,12.5363,12.5437,12.5289,12.5289,156900.0
2013-12-11 11:40:00,16.95,16.96,16.94,16.94,93800.0,12.5289,12.5363,12.5215,12.5215,93800.0
2013-12-11 11:45:00,16.94,16.95,16.93,16.95,101300.0,12.5215,12.5289,12.5141,12.5289,101300.0
2013-12-11 11:50:00,16.94,16.96,16.94,16.95,190600.0,12.5215,12.5363,12.5215,12.5289,190600.0
2013-12-11 11:55:00,16.95,16.98,16.95,16.96,105300.0,12.5289,12.5511,12.5289,12.5363,105300.0
2013-12-11 12:00:00,16.96,16.97,16.95,16.95,203200.0,12.5363,12.5437,12.5289,12.5289,203200.0
2013-12-11 12:05:00,16.95,16.99,16.95,16.97,150900.0,12.5289,12.5585,12.5289,12.5437,150900.0
2013-12-11 12:10:00,16.97,16.97,16.95,16.96,115000.0,12.5437,12.5437,12.5289,12.5363,115000.0
2013-12-11 12:15:00,16.95,16.97,16.94,16.95,218300.0,12.5289,12.5437,12.5215,12.5289,218300.0
2013-12-11 12:20:00,16.96,16.97,16.95,16.95,128000.0,12.5363,12.5437,12.5289,12.5289,128000.0
2013-12-11 12:25:00,16.94,16.95,16.94,16.95,77100.0,12.5215,12.5289,12.5215,12.5289,77100.0
2013-12-11 12:30:00,16.94,17.01,16.94,17.01,191700.0,12.5215,12.5733,12.5215,12.5733,191700.0
2013-12-11 12:35:00,17.0,17.01,17.0,17.0,35900.0,12.5659,12.5733,12.5659,12.5659,35900.0
2013-12-11 12:40:00,17.01,17.01,16.99,17.0,285000.0,12.5733,12.5733,12.5585,12.5659,285000.0
2013-12-11 12:45:00,17.0,17.04,17.0,17.03,61200.0,12.5659,12.5954,12.5659,12.588,61200.0
2013-12-11 12:50:00,17.03,17.05,17.03,17.04,27800.0,12.588,12.6028,12.588,12.5954,27800.0
2013-12-11 12:55:00,17.05,17.05,17.04,17.04,97000.0,12.6028,12.6028,12.5954,12.5954,97000.0
2013-12-11 13:00:00,17.05,17.09,17.05,17.09,116900.0,12.6028,12.6324,12.6028,12.6324,116900.0
2013-12-11 13:05:00,17.08,17.09,17.06,17.06,65200.0,12.625,12.6324,12.6102,12.6102,65200.0
2013-12-11 13:10:00,17.06,17.08,17.05,17.05,84100.0,12.6102,12.625,12.6028,12.6028,84100.0
2013-12-11 13:15:00,17.05,17.06,17.03,17.04,36800.0,12.6028,12.6102,12.588,12.5954,36800.0
2013-12-11 13:20:00,17.03,17.03,17.0,17.03,79500.0,12.588,12.588,12.5659,12.588,79500.0
2013-12-11 13:25:00,17.02,17.03,17.0,17.0,44500.0,12.5806,12.588,12.5659,12.5659,44500.0
2013-12-11 13:30:00,17.0,17.03,17.0,17.02,74100.0,12.5659,12.588,12.5659,12.5806,74100.0
2013-12-11 13:35:00,17.03,17.06,17.02,17.06,60000.0,12.588,12.6102,12.5806,12.6102,60000.0
2013-12-11 13:40:00,17.05,17.06,17.04,17.05,58400.0,12.6028,12.6102,12.5954,12.6028,58400.0
2013-12-11 13:45:00,17.05,17.06,17.01,17.01,144600.0,12.6028,12.6102,12.5733,12.5733,144600.0
2013-12-11 13:50:00,17.01,17.02,16.99,17.0,131800.0,12.5733,12.5806,12.5585,12.5659,131800.0
2013-12-11 13:55:00,17.01,17.03,17.0,17.02,59300.0,12.5733,12.588,12.5659,12.5806,59300.0
2013-12-11 14:00:00,17.02,17.03,17.0,17.01,61900.0,12.5806,12.588,12.5659,12.5733,61900.0
2013-12-11 14:05:00,17.01,17.01,17.0,17.0,66700.0,12.5733,12.5733,12.5659,12.5659,66700.0
2013-12-11 14:10:00,17.0,17.01,16.96,16.96,258700.0,12.5659,12.5733,12.5363,12.5363,258700.0
2013-12-11 14:15:00,16.96,16.99,16.95,16.99,264500.0,12.5363,12.5585,12.5289,12.5585,264500.0
2013-12-11 14:20:00,16.98,17.01,16.98,17.01,40200.0,12.5511,12.5733,12.5511,12.5733,40200.0
2013-12-11 14:25:00,17.0,17.01,16.98,16.99,60700.0,12.5659,12.5733,12.5511,12.5585,60700.0
2013-12-11 14:30:00,17.0,17.0,16.95,16.98,88200.0,12.5659,12.5659,12.5289,12.5511,88200.0
2013-12-11 14:35:00,16.98,16.99,16.97,16.97,99500.0,12.5511,12.5585,12.5437,12.5437,99500.0
2013-12-11 14:40:00,16.97,16.99,16.95,16.99,98600.0,12.5437,12.5585,12.5289,12.5585,98600.0
2013-12-11 14:45:00,16.99,17.01,16.98,17.0,127200.0,12.5585,12.5733,12.5511,12.5659,127200.0
2013-12-11 14:50:00,17.0,17.01,16.99,17.0,97700.0,12.5659,12.5733,12.5585,12.5659,97700.0
2013-12-11 14:55:00,17.0,17.01,16.99,17.01,138700.0,12.5659,12.5733,12.5585,12.5733,138700.0
2013-12-11 15:00:00,17.0,17.01,16.99,17.01,145600.0,12.5659,12.5733,12.5585,12.5733,145600.0
2013-12-11 15:05:00,17.0,17.02,16.99,17.02,136600.0,12.5659,12.5806,12.5585,12.5806,136600.0
2013-12-11 15:10:00,17.01,17.02,16.98,16.99,275700.0,12.5733,12.5806,12.5511,12.5585,275700.0
2013-12-11 15:15:00,17.0,17.0,16.95,16.96,151700.0,12.5659,12.5659,12.5289,12.5363,151700.0
2013-12-11 15:20:00,16.96,16.98,16.94,16.97,143300.0,12.5363,12.5511,12.5215,12.5437,143300.0
2013-12-11 15:25:00,16.96,16.96,16.93,16.93,107700.0,12.5363,12.5363,12.5141,12.5141,107700.0
2013-12-11 15:30:00,16.93,16.96,16.93,16.95,169400.0,12.5141,12.5363,12.5141,12.5289,169400.0
2013-12-11 15:35:00,16.95,16.95,16.91,16.92,152200.0,12.5289,12.5289,12.4993,12.5067,152200.0
2013-12-11 15:40:00,16.92,16.93,16.91,16.91,321600.0,12.5067,12.5141,12.4993,12.4993,321600.0
2013-12-11 15:45:00,16.91,16.92,16.89,16.91,446300.0,12.4993,12.5067,12.4845,12.4993,446300.0
2013-12-11 15:50:00,16.9,16.93,16.9,16.91,255000.0,12.4919,12.5141,12.4919,12.4993,255000.0
2013-12-11 15:55:00,16.91,16.95,16.9,16.94,667300.0,12.4993,12.5289,12.4919,12.5215,667300.0
2013-12-12 09:30:00,16.79,16.96,16.75,16.94,268800.0,12.4106,12.5363,12.3811,12.5215,268800.0
2013-12-12 09:35:00,16.93,17.03,16.9,16.9,146500.0,12.5141,12.588,12.4919,12.4919,146500.0
2013-12-12 09:40:00,16.9,16.97,16.9,16.92,281000.0,12.4919,12.5437,12.4919,12.5067,281000.0
2013-12-12 09:45:00,16.93,16.93,16.87,16.87,77200.0,12.5141,12.5141,12.4698,12.4698,77200.0
2013-12-12 09:50:00,16.87,16.91,16.85,16.87,139800.0,12.4698,12.4993,12.455,12.4698,139800.0
2013-12-12 09:55:00,16.86,16.88,16.84,16.84,79600.0,12.4624,12.4772,12.4476,12.4476,79600.0
2013-12-12 10:00:00,16.84,16.87,16.83,16.87,128200.0,12.4476,12.4698,12.4402,12.4698,128200.0
2013-12-12 10:05:00,16.87,16.88,16.84,16.86,156100.0,12.4698,12.4772,12.4476,12.4624,156100.0
2013-12-12 10:10:00,16.86,16.87,16.84,16.85,93400.0,12.4624,12.4698,12.4476,12.455,93400.0
2013-12-12 10:15:00,16.85,16.85,16.77,16.79,266800.0,12.455,12.455,12.3958,12.4106,266800.0
2013-12-12 10:20:00,16.79,16.82,16.79,16.81,141900.0,12.4106,12.4328,12.4106,12.4254,141900.0
2013-12-12 10:25:00,16.81,16.85,16.81,16.84,77700.0,12.4254,12.455,12.4254,12.4476,77700.0
2013-12-12 10:30:00,16.84,16.84,16.82,16.83,75300.0,12.4476,12.4476,12.4328,12.4402,75300.0
2013-12-12 10:35:00,16.84,16.85,16.81,16.85,86100.0,12.4476,12.455,12.4254,12.455,86100.0
2013-12-12 10:40:00,16.85,16.87,16.82,16.87,202500.0,12.455,12.4698,12.4328,12.4698,202500.0
2013-12-12 10:45:00,16.88,16.89,16.87,16.88,94900.0,12.4772,12.4845,12.4698,12.4772,94900.0
2013-12-12 10:50:00,16.88,16.88,16.87,16.88,33400.0,12.4772,12.4772,12.4698,12.4772,33400.0
2013-12-12 10:55:00,16.88,16.88,16.85,16.85,66700.0,12.4772,12.4772,12.455,12.455,66700.0
2013-12-12 11:00:00,16.85,16.89,16.85,16.88,70500.0,12.455,12.4845,12.455,12.4772,70500.0
2013-12-12 11:05:00,16.88,16.91,16.88,16.91,26300.0,12.4772,12.4993,12.4772,12.4993,26300.0
2013-12-12 11:10:00,16.9,16.91,16.89,16.9,60100.0,12.4919,12.4993,12.4845,12.4919,60100.0
2013-12-12 11:15:00,16.91,16.92,16.89,16.92,73400.0,12.4993,12.5067,12.4845,12.5067,73400.0
2013-12-12 11:20:00,16.91,16.92,16.88,16.88,61200.0,12.4993,12.5067,12.4772,12.4772,61200.0
2013-12-12 11:25:00,16.88,16.88,16.84,16.85,71700.0,12.4772,12.4772,12.4476,12.455,71700.0
2013-12-12 11:30:00,16.85,16.86,16.84,16.84,78100.0,12.455,12.4624,12.4476,12.4476,78100.0
2013-12-12 11:35:00,16.84,16.84,16.83,16.84,40500.0,12.4476,12.4476,12.4402,12.4476,40500.0
2013-12-12 11:40:00,16.84,16.85,16.83,16.85,78300.0,12.4476,12.455,12.4402,12.455,78300.0
2013-12-12 11:45:00,16.85,16.85,16.81,16.83,174900.0,12.455,12.455,12.4254,12.4402,174900.0
2013-12-12 11:50:00,16.83,16.86,16.82,16.85,137000.0,12.4402,12.4624,12.4328,12.455,137000.0
2013-12-12 11:55:00,16.86,16.87,16.85,16.87,67200.0,12.4624,12.4698,12.455,12.4698,67200.0
2013-12-12 12:00:00,16.86,16.87,16.82,16.86,161400.0,12.4624,12.4698,12.4328,12.4624,161400.0
2013-12-12 12:05:00,16.86,16.9,16.84,16.9,67400.0,12.4624,12.4919,12.4476,12.4919,67400.0
2013-12-12 12:10:00,16.9,16.93,16.9,16.91,100700.0,12.4919,12.5141,12.4919,12.4993,100700.0
2013-12-12 12:15:00,16.91,16.92,16.9,16.92,103000.0,12.4993,12.5067,12.4919,12.5067,103000.0
2013-12-12 12:20:00,16.92,16.92,16.85,16.87,180400.0,12.5067,12.5067,12.455,12.4698,180400.0
2013-12-12 12:25:00,16.87,16.88,16.86,16.88,69700.0,12.4698,12.4772,12.4624,12.4772,69700.0
2013-12-12 12:30:00,16.88,16.88,16.85,16.88,89000.0,12.4772,12.4772,12.455,12.4772,89000.0
2013-12-12 12:35:00,16.88,16.92,16.88,16.92,65100.0,12.4772,12.5067,12.4772,12.5067,65100.0
2013-12-12 12:40:00,16.92,16.93,16.9,16.92,87200.0,12.5067,12.5141,12.4919,12.5067,87200.0
2013-12-12 12:45:00,16.92,16.98,16.92,16.98,222100.0,12.5067,12.5511,12.5067,12.5511,222100.0
2013-12-12 12:50:00,16.98,16.99,16.96,16.99,111700.0,12.5511,12.5585,12.5363,12.5585,111700.0
2013-12-12 12:55:00,16.99,16.99,16.96,16.98,123900.0,12.5585,12.5585,12.5363,12.5511,123900.0
2013-12-12 13:00:00,16.98,17.0,16.97,16.99,132200.0,12.5511,12.5659,12.5437,12.5585,132200.0
2013-12-12 13:05:00,16.98,17.0,16.97,17.0,217300.0,12.5511,12.5659,12.5437,12.5659,217300.0
2013-12-12 13:10:00,17.0,17.01,16.99,17.0,84400.0,12.5659,12.5733,12.5585,12.5659,84400.0
2013-12-12 13:15:00,17.0,17.03,17.0,17.03,125800.0,12.5659,12.588,12.5659,12.588,125800.0
2013-12-12 13:20:00,17.02,17.04,17.01,17.01,64100.0,12.5806,12.5954,12.5733,12.5733,64100.0
2013-12-12 13:25:00,17.02,17.02,17.0,17.0,49400.0,12.5806,12.5806,12.5659,12.5659,49400.0
2013-12-12 13:30:00,17.01,17.03,17.01,17.02,94400.0,12.5733,12.588,12.5733,12.5806,94400.0
2013-12-12 13:35:00,17.01,17.05,17.01,17.04,104600.0,12.5733,12.6028,12.5733,12.5954,104600.0
2013-12-12 13:40:00,17.04,17.05,17.02,17.03,59800.0,12.5954,12.6028,12.5806,12.588,59800.0
2013-12-12 13:45:00,17.03,17.04,17.01,17.01,124400.0,12.588,12.5954,12.5733,12.5733,124400.0
2013-12-12 13:50:00,17.01,17.02,17.01,17.02,22500.0,12.5733,12.5806,12.5733,12.5806,22500.0
2013-12-12 13:55:00,17.02,17.03,17.02,17.03,67600.0,12.5806,12.588,12.5806,12.588,67600.0
2013-12-12 14:00:00,17.03,17.05,17.03,17.04,129700.0,12.588,12.6028,12.588,12.5954,129700.0
2013-12-12 14:05:00,17.04,17.04,17.01,17.04,90900.0,12.5954,12.5954,12.5733,12.5954,90900.0
2013-12-12 14:10:00,17.03,17.05,17.0,17.0,101000.0,12.588,12.6028,12.5659,12.5659,101000.0
2013-12-12 14:15:00,17.01,17.01,16.99,17.0,73400.0,12.5733,12.5733,12.5585,12.5659,73400.0
2013-12-12 14:20:00,17.0,17.02,17.0,17.02,96900.0,12.5659,12.5806,12.5659,12.5806,96900.0
2013-12-12 14:25:00,17.01,17.01,16.99,17.0,203900.0,12.5733,12.5733,12.5585,12.5659,203900.0
2013-12-12 14:30:00,17.0,17.01,16.99,17.0,49300.0,12.5659,12.5733,12.5585,12.5659,49300.0
2013-12-12 14:35:00,16.99,17.0,16.96,16.97,125900.0,12.5585,12.5659,12.5363,12.5437,125900.0
2013-12-12 14:40:00,16.98,16.98,16.96,16.96,97700.0,12.5511,12.5511,12.5363,12.5363,97700.0
2013-12-12 14:45:00,16.97,16.97,16.94,16.94,70600.0,12.5437,12.5437,12.5215,12.5215,70600.0
2013-12-12 14:50:00,16.94,17.01,16.93,17.0,229500.0,12.5215,12.5733,12.5141,12.5659,229500.0
2013-12-12 14:55:00,17.0,17.01,17.0,17.0,88600.0,12.5659,12.5733,12.5659,12.5659,88600.0
2013-12-12 15:00:00,16.99,17.01,16.98,16.98,90300.0,12.5585,12.5733,12.5511,12.5511,90300.0
2013-12-12 15:05:00,16.98,16.99,16.96,16.96,105900.0,12.5511,12.5585,12.5363,12.5363,105900.0
2013-12-12 15:10:00,16.97,17.01,16.95,16.98,232800.0,12.5437,12.5733,12.5289,12.5511,232800.0
2013-12-12 15:15:00,16.99,17.0,16.97,16.99,120900.0,12.5585,12.5659,12.5437,12.5585,120900.0
2013-12-12 15:20:00,16.99,17.02,16.98,17.02,144600.0,12.5585,12.5806,12.5511,12.5806,144600.0
2013-12-12 15:25:00,17.02,17.03,17.01,17.01,84100.0,12.5806,12.588,12.5733,12.5733,84100.0
2013-12-12 15:30:00,17.01,17.03,17.0,17.03,151000.0,12.5733,12.588,12.5659,12.588,151000.0
2013-12-12 15:35:00,17.03,17.03,16.99,17.0,141900.0,12.588,12.588,12.5585,12.5659,141900.0
2013-12-12 15:40:00,16.99,17.02,16.99,17.0,232100.0,12.5585,12.5806,12.5585,12.5659,232100.0
2013-12-12 15:45:00,17.01,17.02,16.99,17.01,286300.0,12.5733,12.5806,12.5585,12.5733,286300.0
2013-12-12 15:50:00,17.01,17.02,16.99,17.0,402800.0,12.5733,12.5806,12.5585,12.5659,402800.0
2013-12-12 15:55:00,17.0,17.02,16.99,17.0,853700.0,12.5659,12.5806,12.5585,12.5659,853700.0
2013-12-13 09:30:00,17.13,17.15,17.0,17.05,278600.0,12.662,12.6767,12.5659,12.6028,278600.0
2013-12-13 09:35:00,17.04,17.08,17.03,17.06,134700.0,12.5954,12.625,12.588,12.6102,134700.0
2013-12-13 09:40:00,17.05,17.09,17.03,17.07,119800.0,12.6028,12.6324,12.588,12.6176,119800.0
2013-12-13 09:45:00,17.07,17.09,17.04,17.09,104000.0,12.6176,12.6324,12.5954,12.6324,104000.0
2013-12-13 09:50:00,17.09,17.09,17.03,17.04,153700.0,12.6324,12.6324,12.588,12.5954,153700.0
2013-12-13 09:55:00,17.04,17.07,17.02,17.02,119100.0,12.5954,12.6176,12.5806,12.5806,119100.0
2013-12-13 10:00:00,17.03,17.03,16.99,17.02,126700.0,12.588,12.588,12.5585,12.5806,126700.0
2013-12-13 10:05:00,17.02,17.04,17.01,17.01,124700.0,12.5806,12.5954,12.5733,12.5733,124700.0
2013-12-13 10:10:00,17.02,17.03,16.99,17.01,115600.0,12.5806,12.588,12.5585,12.5733,115600.0
2013-12-13 10:15:00,17.0,17.02,16.97,16.99,188300.0,12.5659,12.5806,12.5437,12.5585,188300.0
2013-12-13 10:20:00,16.99,17.0,16.97,16.99,202500.0,12.5585,12.5659,12.5437,12.5585,202500.0
2013-12-13 10:25:00,17.0,17.01,16.98,17.0,92400.0,12.5659,12.5733,12.5511,12.5659,92400.0
2013-12-13 10:30:00,17.0,17.01,16.98,16.98,51900.0,12.5659,12.5733,12.5511,12.5511,51900.0
2013-12-13 10:35:00,16.98,17.0,16.97,17.0,116800.0,12.5511,12.5659,12.5437,12.5659,116800.0
2013-12-13 10:40:00,17.0,17.0,16.96,16.99,138400.0,12.5659,12.5659,12.5363,12.5585,138400.0
2013-12-13 10:45:00,16.99,17.0,16.98,16.99,119500.0,12.5585,12.5659,12.5511,12.5585,119500.0
2013-12-13 10:50:00,16.98,17.01,16.98,17.0,76300.0,12.5511,12.5733,12.5511,12.5659,76300.0
2013-12-13 10:55:00,17.0,17.0,16.97,16.98,87300.0,12.5659,12.5659,12.5437,12.5511,87300.0
2013-12-13 11:00:00,16.98,17.0,16.94,16.94,140400.0,12.5511,12.5659,12.5215,12.5215,140400.0
2013-12-13 11:05:00,16.94,16.98,16.93,16.98,101700.0,12.5215,12.5511,12.5141,12.5511,101700.0
2013-12-13 11:10:00,16.97,16.98,16.95,16.98,150900.0,12.5437,12.5511,12.5289,12.5511,150900.0
2013-12-13 11:15:00,16.96,16.99,16.96,16.98,116600.0,12.5363,12.5585,12.5363,12.5511,116600.0
2013-12-13 11:20:00,16.98,16.98,16.93,16.94,116300.0,12.5511,12.5511,12.5141,12.5215,116300.0
2013-12-13 11:25:00,16.94,16.95,16.93,16.94,92800.0,12.5215,12.5289,12.5141,12.5215,92800.0
2013-12-13 11:30:00,16.94,16.95,16.93,16.94,46600.0,12.5215,12.5289,12.5141,12.5215,46600.0
2013-12-13 11:35:00,16.94,16.95,16.93,16.94,49100.0,12.5215,12.5289,12.5141,12.5215,49100.0
2013-12-13 11:40:00,16.94,16.96,16.93,16.96,128600.0,12.5215,12.5363,12.5141,12.5363,128600.0
2013-12-13 11:45:00,16.96,16.98,16.95,16.95,75300.0,12.5363,12.5511,12.5289,12.5289,75300.0
2013-12-13 11:50:00,16.96,16.98,16.95,16.97,63000.0,12.5363,12.5511,12.5289,12.5437,63000.0
2013-12-13 11:55:00,16.97,16.99,16.96,16.98,78500.0,12.5437,12.5585,12.5363,12.5511,78500.0
2013-12-13 12:00:00,16.98,16.99,16.96,16.97,56000.0,12.5511,12.5585,12.5363,12.5437,56000.0
2013-12-13 12:05:00,16.97,16.98,16.96,16.97,46600.0,12.5437,12.5511,12.5363,12.5437,46600.0
2013-12-13 12:10:00,16.96,16.98,16.96,16.98,53700.0,12.5363,12.5511,12.5363,12.5511,53700.0
2013-12-13 12:15:00,16.98,16.98,16.96,16.97,56700.0,12.5511,12.5511,12.5363,12.5437,56700.0
2013-12-13 12:20:00,16.98,16.99,16.96,16.97,53600.0,12.5511,12.5585,12.5363,12.5437,53600.0
2013-12-13 12:25:00,16.98,17.0,16.97,17.0,78100.0,12.5511,12.5659,12.5437,12.5659,78100.0
2013-12-13 12:30:00,17.0,17.0,16.98,16.99,90400.0,12.5659,12.5659,12.5511,12.5585,90400.0
2013-12-13 12:35:00,16.98,17.0,16.98,16.99,53800.0,12.5511,12.5659,12.5511,12.5585,53800.0
2013-12-13 12:40:00,16.99,17.0,16.98,16.99,32300.0,12.5585,12.5659,12.5511,12.5585,32300.0
2013-12-13 12:45:00,16.99,17.0,16.98,17.0,40100.0,12.5585,12.5659,12.5511,12.5659,40100.0
2013-12-13 12:50:00,17.0,17.0,16.99,17.0,22300.0,12.5659,12.5659,12.5585,12.5659,22300.0
2013-12-13 12:55:00,17.0,17.0,16.98,16.99,102400.0,12.5659,12.5659,12.5511,12.5585,102400.0
2013-12-13 13:00:00,16.99,17.0,16.98,17.0,44900.0,12.5585,12.5659,12.5511,12.5659,44900.0
2013-12-13 13:05:00,17.0,17.0,16.99,17.0,102100.0,12.5659,12.5659,12.5585,12.5659,102100.0
2013-12-13 13:10:00,17.0,17.02,16.99,17.01,59000.0,12.5659,12.5806,12.5585,12.5733,59000.0
2013-12-13 13:15:00,17.0,17.0,16.98,16.99,45600.0,12.5659,12.5659,12.5511,12.5585,45600.0
2013-12-13 13:20:00,16.98,16.98,16.96,16.97,101600.0,12.5511,12.5511,12.5363,12.5437,101600.0
2013-12-13 13:25:00,16.98,16.98,16.97,16.98,15000.0,12.5511,12.5511,12.5437,12.5511,15000.0
2013-12-13 13:30:00,16.98,16.99,16.97,16.99,51000.0,12.5511,12.5585,12.5437,12.5585,51000.0
2013-12-13 13:35:00,16.98,17.0,16.97,16.98,26900.0,12.5511,12.5659,12.5437,12.5511,26900.0
2013-12-13 13:40:00,16.97,16.98,16.96,16.97,24500.0,12.5437,12.5511,12.5363,12.5437,24500.0
2013-12-13 13:45:00,16.96,16.97,16.95,16.96,69600.0,12.5363,12.5437,12.5289,12.5363,69600.0
2013-12-13 13:50:00,16.96,16.99,16.95,16.98,89800.0,12.5363,12.5585,12.5289,12.5511,89800.0
2013-12-13 13:55:00,16.98,16.99,16.98,16.98,166400.0,12.5511,12.5585,12.5511,12.5511,166400.0
2013-12-13 14:00:00,16.98,17.0,16.97,16.98,197600.0,12.5511,12.5659,12.5437,12.5511,197600.0
2013-12-13 14:05:00,16.98,16.98,16.95,16.96,34700.0,12.5511,12.5511,12.5289,12.5363,34700.0
2013-12-13 14:10:00,16.96,16.96,16.91,16.92,96100.0,12.5363,12.5363,12.4993,12.5067,96100.0
2013-12-13 14:15:00,16.91,16.92,16.9,16.91,88200.0,12.4993,12.5067,12.4919,12.4993,88200.0
2013-12-13 14:20:00,16.91,16.92,16.89,16.89,99400.0,12.4993,12.5067,12.4845,12.4845,99400.0
2013-12-13 14:25:00,16.89,16.9,16.87,16.88,42600.0,12.4845,12.4919,12.4698,12.4772,42600.0
2013-12-13 14:30:00,16.87,16.88,16.86,16.88,202900.0,12.4698,12.4772,12.4624,12.4772,202900.0
2013-12-13 14:35:00,16.87,16.88,16.86,16.87,43300.0,12.4698,12.4772,12.4624,12.4698,43300.0
2013-12-13 14:40:00,16.87,16.87,16.86,16.87,44300.0,12.4698,12.4698,12.4624,12.4698,44300.0
2013-12-13 14:45:00,16.87,16.89,16.86,16.88,106700.0,12.4698,12.4845,12.4624,12.4772,106700.0
2013-12-13 14:50:00,16.87,16.9,16.87,16.89,98500.0,12.4698,12.4919,12.4698,12.4845,98500.0
2013-12-13 14:55:00,16.89,16.92,16.89,16.92,52100.0,12.4845,12.5067,12.4845,12.5067,52100.0
2013-12-13 15:00:00,16.92,16.94,16.91,16.93,65800.0,12.5067,12.5215,12.4993,12.5141,65800.0
2013-12-13 15:05:00,16.93,16.95,16.92,16.92,103400.0,12.5141,12.5289,12.5067,12.5067,103400.0
2013-12-13 15:10:00,16.92,16.93,16.92,16.92,49500.0,12.5067,12.5141,12.5067,12.5067,49500.0
2013-12-13 15:15:00,16.93,16.95,16.93,16.93,69400.0,12.5141,12.5289,12.5141,12.5141,69400.0
2013-12-13 15:20:00,16.94,16.94,16.93,16.93,65300.0,12.5215,12.5215,12.5141,12.5141,65300.0
2013-12-13 15:25:00,16.93,16.94,16.93,16.94,51500.0,12.5141,12.5215,12.5141,12.5215,51500.0
2013-12-13 15:30:00,16.94,16.97,16.92,16.95,231100.0,12.5215,12.5437,12.5067,12.5289,231100.0
2013-12-13 15:35:00,16.94,16.95,16.92,16.93,159800.0,12.5215,12.5289,12.5067,12.5141,159800.0
2013-12-13 15:40:00,16.94,16.96,16.93,16.96,221900.0,12.5215,12.5363,12.5141,12.5363,221900.0
2013-12-13 15:45:00,16.96,16.96,16.93,16.94,272800.0,12.5363,12.5363,12.5141,12.5215,272800.0
2013-12-13 15:50:00,16.94,16.95,16.92,16.93,337000.0,12.5215,12.5289,12.5067,12.5141,337000.0
2013-12-13 15:55:00,16.93,16.93,16.88,16.89,988900.0,12.5141,12.5141,12.4772,12.4845,988900.0
2013-12-16 09:30:00,16.95,17.06,16.95,17.04,260400.0,12.5289,12.6102,12.5289,12.5954,260400.0
2013-12-16 09:35:00,17.04,17.11,17.01,17.02,284000.0,12.5954,12.6472,12.5733,12.5806,284000.0
2013-12-16 09:40:00,17.03,17.05,16.96,16.96,235600.0,12.588,12.6028,12.5363,12.5363,235600.0
2013-12-16 09:45:00,16.97,17.01,16.96,17.0,99400.0,12.5437,12.5733,12.5363,12.5659,99400.0
2013-12-16 09:50:00,17.0,17.01,16.96,16.96,249800.0,12.5659,12.5733,12.5363,12.5363,249800.0
2013-12-16 09:55:00,16.97,17.0,16.94,16.98,140200.0,12.5437,12.5659,12.5215,12.5511,140200.0
2013-12-16 10:00:00,16.99,17.01,16.98,16.99,162900.0,12.5585,12.5733,12.5511,12.5585,162900.0
2013-12-16 10:05:00,16.99,17.0,16.97,16.99,88300.0,12.5585,12.5659,12.5437,12.5585,88300.0
2013-12-16 10:10:00,16.99,17.01,16.98,17.01,171300.0,12.5585,12.5733,12.5511,12.5733,171300.0
2013-12-16 10:15:00,17.01,17.04,17.01,17.03,88900.0,12.5733,12.5954,12.5733,12.588,88900.0
2013-12-16 10:20:00,17.02,17.04,17.01,17.04,65200.0,12.5806,12.5954,12.5733,12.5954,65200.0
2013-12-16 10:25:00,17.04,17.08,17.04,17.05,142100.0,12.5954,12.625,12.5954,12.6028,142100.0
2013-12-16 10:30:00,17.04,17.06,17.03,17.03,129900.0,12.5954,12.6102,12.588,12.588,129900.0
2013-12-16 10:35:00,17.03,17.05,17.03,17.05,46300.0,12.588,12.6028,12.588,12.6028,46300.0
2013-12-16 10:40:00,17.05,17.07,17.04,17.06,97300.0,12.6028,12.6176,12.5954,12.6102,97300.0
2013-12-16 10:45:00,17.06,17.07,17.05,17.06,38600.0,12.6102,12.6176,12.6028,12.6102,38600.0
2013-12-16 10:50:00,17.06,17.07,17.05,17.07,36900.0,12.6102,12.6176,12.6028,12.6176,36900.0
2013-12-16 10:55:00,17.07,17.08,17.04,17.05,96100.0,12.6176,12.625,12.5954,12.6028,96100.0
2013-12-16 11:00:00,17.04,17.06,17.04,17.05,63200.0,12.5954,12.6102,12.5954,12.6028,63200.0
2013-12-16 11:05:00,17.05,17.06,17.03,17.03,87600.0,12.6028,12.6102,12.588,12.588,87600.0
2013-12-16 11:10:00,17.04,17.07,17.03,17.07,81700.0,12.5954,12.6176,12.588,12.6176,81700.0
2013-12-16 11:15:00,17.08,17.08,17.05,17.05,59100.0,12.625,12.625,12.6028,12.6028,59100.0
2013-12-16 11:20:00,17.05,17.08,17.05,17.08,67900.0,12.6028,12.625,12.6028,12.625,67900.0
2013-12-16 11:25:00,17.07,17.08,17.04,17.05,120400.0,12.6176,12.625,12.5954,12.6028,120400.0
2013-12-16 11:30:00,17.05,17.08,17.05,17.07,78700.0,12.6028,12.625,12.6028,12.6176,78700.0
2013-12-16 11:35:00,17.07,17.07,17.05,17.06,33700.0,12.6176,12.6176,12.6028,12.6102,33700.0
2013-12-16 11:40:00,17.05,17.08,17.05,17.07,92800.0,12.6028,12.625,12.6028,12.6176,92800.0
2013-12-16 11:45:00,17.08,17.09,17.07,17.08,65700.0,12.625,12.6324,12.6176,12.625,65700.0
2013-12-16 11:50:00,17.07,17.09,17.07,17.08,49300.0,12.6176,12.6324,12.6176,12.625,49300.0
2013-12-16 11:55:00,17.07,17.09,17.07,17.08,45900.0,12.6176,12.6324,12.6176,12.625,45900.0
2013-12-16 12:00:00,17.07,17.09,17.06,17.07,85500.0,12.6176,12.6324,12.6102,12.6176,85500.0
2013-12-16 12:05:00,17.08,17.09,17.06,17.09,50000.0,12.625,12.6324,12.6102,12.6324,50000.0
2013-12-16 12:10:00,17.09,17.09,17.06,17.07,40000.0,12.6324,12.6324,12.6102,12.6176,40000.0
2013-12-16 12:15:00,17.06,17.08,17.05,17.06,51900.0,12.6102,12.625,12.6028,12.6102,51900.0
2013-12-16 12:20:00,17.07,17.08,17.05,17.08,71800.0,12.6176,12.625,12.6028,12.625,71800.0
2013-12-16 12:25:00,17.07,17.08,17.07,17.08,34200.0,12.6176,12.625,12.6176,12.625,34200.0
2013-12-16 12:30:00,17.08,17.09,17.07,17.08,68600.0,12.625,12.6324,12.6176,12.625,68600.0
2013-12-16 12:35:00,17.08,17.1,17.07,17.1,69800.0,12.625,12.6398,12.6176,12.6398,69800.0
2013-12-16 12:40:00,17.1,17.1,17.08,17.09,77200.0,12.6398,12.6398,12.625,12.6324,77200.0
2013-12-16 12:45:00,17.1,17.1,17.08,17.08,41200.0,12.6398,12.6398,12.625,12.625,41200.0
2013-12-16 12:50:00,17.08,17.1,17.08,17.09,72600.0,12.625,12.6398,12.625,12.6324,72600.0
2013-12-16 12:55:00,17.08,17.09,17.08,17.08,24900.0,12.625,12.6324,12.625,12.625,24900.0
2013-12-16 13:00:00,17.08,17.08,17.05,17.05,158100.0,12.625,12.625,12.6028,12.6028,158100.0
2013-12-16 13:05:00,17.05,17.06,17.03,17.03,127000.0,12.6028,12.6102,12.588,12.588,127000.0
2013-12-16 13:10:00,17.04,17.04,17.0,17.02,120200.0,12.5954,12.5954,12.5659,12.5806,120200.0
2013-12-16 13:15:00,17.03,17.03,17.02,17.03,35600.0,12.588,12.588,12.5806,12.588,35600.0
2013-12-16 13:20:00,17.03,17.03,17.01,17.03,70100.0,12.588,12.588,12.5733,12.588,70100.0
2013-12-16 13:25:00,17.04,17.04,17.02,17.02,38200.0,12.5954,12.5954,12.5806,12.5806,38200.0
2013-12-16 13:30:00,17.03,17.04,17.02,17.03,44100.0,12.588,12.5954,12.5806,12.588,44100.0
2013-12-16 13:35:00,17.04,17.06,17.03,17.04,69000.0,12.5954,12.6102,12.588,12.5954,69000.0
2013-12-16 13:40:00,17.04,17.05,17.03,17.04,66500.0,12.5954,12.6028,12.588,12.5954,66500.0
2013-12-16 13:45:00,17.06,17.06,17.04,17.05,37600.0,12.6102,12.6102,12.5954,12.6028,37600.0
2013-12-16 13:50:00,17.05,17.07,17.05,17.05,81700.0,12.6028,12.6176,12.6028,12.6028,81700.0
2013-12-16 13:55:00,17.05,17.06,17.04,17.05,84100.0,12.6028,12.6102,12.5954,12.6028,84100.0
2013-12-16 14:00:00,17.04,17.08,17.04,17.08,87000.0,12.5954,12.625,12.5954,12.625,87000.0
2013-12-16 14:05:00,17.08,17.09,17.07,17.07,144900.0,12.625,12.6324,12.6176,12.6176,144900.0
2013-12-16 14:10:00,17.07,17.08,17.07,17.08,31900.0,12.6176,12.625,12.6176,12.625,31900.0
2013-12-16 14:15:00,17.07,17.1,17.07,17.07,95600.0,12.6176,12.6398,12.6176,12.6176,95600.0
2013-12-16 14:20:00,17.07,17.07,17.06,17.06,39300.0,12.6176,12.6176,12.6102,12.6102,39300.0
2013-12-16 14:25:00,17.06,17.08,17.06,17.07,50700.0,12.6102,12.625,12.6102,12.6176,50700.0
2013-12-16 14:30:00,17.07,17.08,17.06,17.06,62800.0,12.6176,12.625,12.6102,12.6102,62800.0
2013-12-16 14:35:00,17.06,17.07,17.05,17.06,62000.0,12.6102,12.6176,12.6028,12.6102,62000.0
2013-12-16 14:40:00,17.07,17.08,17.06,17.07,107500.0,12.6176,12.625,12.6102,12.6176,107500.0
2013-12-16 14:45:00,17.07,17.07,17.05,17.05,63800.0,12.6176,12.6176,12.6028,12.6028,63800.0
2013-12-16 14:50:00,17.05,17.07,17.05,17.07,45600.0,12.6028,12.6176,12.6028,12.6176,45600.0
2013-12-16 14:55:00,17.07,17.07,17.05,17.05,58800.0,12.6176,12.6176,12.6028,12.6028,58800.0
2013-12-16 15:00:00,17.05,17.07,17.04,17.07,63300.0,12.6028,12.6176,12.5954,12.6176,63300.0
2013-12-16 15:05:00,17.07,17.09,17.06,17.07,52800.0,12.6176,12.6324,12.6102,12.6176,52800.0
2013-12-16 15:10:00,17.07,17.09,17.07,17.08,80200.0,12.6176,12.6324,12.6176,12.625,80200.0
2013-12-16 15:15:00,17.07,17.08,17.06,17.06,52300.0,12.6176,12.625,12.6102,12.6102,52300.0
2013-12-16 15:20:00,17.06,17.07,17.05,17.05,110100.0,12.6102,12.6176,12.6028,12.6028,110100.0
2013-12-16 15:25:00,17.05,17.06,17.02,17.02,93200.0,12.6028,12.6102,12.5806,12.5806,93200.0
2013-12-16 15:30:00,17.02,17.04,17.01,17.03,146000.0,12.5806,12.5954,12.5733,12.588,146000.0
2013-12-16 15:35:00,17.04,17.06,17.03,17.05,117600.0,12.5954,12.6102,12.588,12.6028,117600.0
2013-12-16 15:40:00,17.06,17.06,17.03,17.05,179800.0,12.6102,12.6102,12.588,12.6028,179800.0
2013-12-16 15:45:00,17.05,17.05,17.03,17.04,279500.0,12.6028,12.6028,12.588,12.5954,279500.0
2013-12-16 15:50:00,17.05,17.06,17.04,17.05,213000.0,12.6028,12.6102,12.5954,12.6028,213000.0
2013-12-16 15:55:00,17.05,17.05,17.04,17.05,352500.0,12.6028,12.6028,12.5954,12.6028,352500.0
2013-12-17 09:30:00,17.15,17.23,17.14,17.18,411700.0,12.6767,12.7359,12.6693,12.6989,411700.0
2013-12-17 09:35:00,17.19,17.2,17.17,17.17,177900.0,12.7063,12.7137,12.6915,12.6915,177900.0
2013-12-17 09:40:00,17.17,17.18,17.15,17.15,129500.0,12.6915,12.6989,12.6767,12.6767,129500.0
2013-12-17 09:45:00,17.15,17.17,17.15,17.15,256300.0,12.6767,12.6915,12.6767,12.6767,256300.0
2013-12-17 09:50:00,17.15,17.16,17.13,17.15,247600.0,12.6767,12.6841,12.662,12.6767,247600.0
2013-12-17 09:55:00,17.15,17.17,17.14,17.17,132100.0,12.6767,12.6915,12.6693,12.6915,132100.0
2013-12-17 10:00:00,17.16,17.18,17.15,17.17,331100.0,12.6841,12.6989,12.6767,12.6915,331100.0
2013-12-17 10:05:00,17.17,17.18,17.15,17.16,242900.0,12.6915,12.6989,12.6767,12.6841,242900.0
2013-12-17 10:10:00,17.15,17.18,17.14,17.18,204000.0,12.6767,12.6989,12.6693,12.6989,204000.0
2013-12-17 10:15:00,17.18,17.19,17.16,17.17,164600.0,12.6989,12.7063,12.6841,12.6915,164600.0
2013-12-17 10:20:00,17.16,17.2,17.16,17.2,81400.0,12.6841,12.7137,12.6841,12.7137,81400.0
2013-12-17 10:25:00,17.19,17.2,17.17,17.17,120300.0,12.7063,12.7137,12.6915,12.6915,120300.0
2013-12-17 10:30:00,17.17,17.2,17.16,17.19,106400.0,12.6915,12.7137,12.6841,12.7063,106400.0
2013-12-17 10:35:00,17.2,17.2,17.17,17.2,82600.0,12.7137,12.7137,12.6915,12.7137,82600.0
2013-12-17 10:40:00,17.19,17.2,17.18,17.18,33900.0,12.7063,12.7137,12.6989,12.6989,33900.0
2013-12-17 10:45:00,17.19,17.2,17.17,17.18,209700.0,12.7063,12.7137,12.6915,12.6989,209700.0
2013-12-17 10:50:00,17.19,17.2,17.17,17.17,126700.0,12.7063,12.7137,12.6915,12.6915,126700.0
2013-12-17 10:55:00,17.17,17.19,17.17,17.17,107900.0,12.6915,12.7063,12.6915,12.6915,107900.0
2013-12-17 11:00:00,17.17,17.18,17.16,17.17,129000.0,12.6915,12.6989,12.6841,12.6915,129000.0
2013-12-17 11:05:00,17.17,17.2,17.17,17.17,100800.0,12.6915,12.7137,12.6915,12.6915,100800.0
2013-12-17 11:10:00,17.17,17.19,17.17,17.17,87300.0,12.6915,12.7063,12.6915,12.6915,87300.0
2013-12-17 11:15:00,17.17,17.19,17.17,17.17,117100.0,12.6915,12.7063,12.6915,12.6915,117100.0
2013-12-17 11:20:00,17.18,17.18,17.17,17.17,34800.0,12.6989,12.6989,12.6915,12.6915,34800.0
2013-12-17 11:25:00,17.18,17.18,17.16,17.16,186700.0,12.6989,12.6989,12.6841,12.6841,186700.0
2013-12-17 11:30:00,17.17,17.18,17.16,17.18,157700.0,12.6915,12.6989,12.6841,12.6989,157700.0
2013-12-17 11:35:00,17.17,17.18,17.16,17.17,87500.0,12.6915,12.6989,12.6841,12.6915,87500.0
2013-12-17 11:40:00,17.17,17.17,17.14,17.17,124900.0,12.6915,12.6915,12.6693,12.6915,124900.0
2013-12-17 11:45:00,17.17,17.2,17.15,17.19,147000.0,12.6915,12.7137,12.6767,12.7063,147000.0
2013-12-17 11:50:00,17.18,17.2,17.18,17.2,71700.0,12.6989,12.7137,12.6989,12.7137,71700.0
2013-12-17 11:55:00,17.2,17.2,17.18,17.19,66600.0,12.7137,12.7137,12.6989,12.7063,66600.0
2013-12-17 12:00:00,17.19,17.19,17.18,17.19,27000.0,12.7063,12.7063,12.6989,12.7063,27000.0
2013-12-17 12:05:00,17.18,17.19,17.18,17.18,25700.0,12.6989,12.7063,12.6989,12.6989,25700.0
2013-12-17 12:10:00,17.18,17.2,17.18,17.19,73700.0,12.6989,12.7137,12.6989,12.7063,73700.0
2013-12-17 12:15:00,17.18,17.2,17.18,17.19,36600.0,12.6989,12.7137,12.6989,12.7063,36600.0
2013-12-17 12:20:00,17.2,17.22,17.19,17.21,82300.0,12.7137,12.7285,12.7063,12.7211,82300.0
2013-12-17 12:25:00,17.22,17.22,17.2,17.21,35700.0,12.7285,12.7285,12.7137,12.7211,35700.0
2013-12-17 12:30:00,17.21,17.22,17.2,17.21,57400.0,12.7211,12.7285,12.7137,12.7211,57400.0
2013-12-17 12:35:00,17.21,17.22,17.21,17.22,22100.0,12.7211,12.7285,12.7211,12.7285,22100.0
2013-12-17 12:40:00,17.21,17.22,17.2,17.21,35300.0,12.7211,12.7285,12.7137,12.7211,35300.0
2013-12-17 12:45:00,17.21,17.23,17.21,17.23,59000.0,12.7211,12.7359,12.7211,12.7359,59000.0
2013-12-17 12:50:00,17.23,17.23,17.22,17.23,23800.0,12.7359,12.7359,12.7285,12.7359,23800.0
2013-12-17 12:55:00,17.23,17.24,17.22,17.23,76400.0,12.7359,12.7433,12.7285,12.7359,76400.0
2013-12-17 13:00:00,17.23,17.23,17.22,17.23,35900.0,12.7359,12.7359,12.7285,12.7359,35900.0
2013-12-17 13:05:00,17.24,17.24,17.22,17.23,35400.0,12.7433,12.7433,12.7285,12.7359,35400.0
2013-12-17 13:10:00,17.23,17.24,17.23,17.23,23800.0,12.7359,12.7433,12.7359,12.7359,23800.0
2013-12-17 13:15:00,17.23,17.24,17.22,17.22,50900.0,12.7359,12.7433,12.7285,12.7285,50900.0
2013-12-17 13:20:00,17.22,17.23,17.21,17.21,45600.0,12.7285,12.7359,12.7211,12.7211,45600.0
2013-12-17 13:25:00,17.21,17.22,17.2,17.21,39700.0,12.7211,12.7285,12.7137,12.7211,39700.0
2013-12-17 13:30:00,17.21,17.22,17.2,17.22,41400.0,12.7211,12.7285,12.7137,12.7285,41400.0
2013-12-17 13:35:00,17.21,17.22,17.2,17.21,42200.0,12.7211,12.7285,12.7137,12.7211,42200.0
2013-12-17 13:40:00,17.21,17.21,17.2,17.2,17900.0,12.7211,12.7211,12.7137,12.7137,17900.0
2013-12-17 13:45:00,17.2,17.21,17.2,17.2,120600.0,12.7137,12.7211,12.7137,12.7137,120600.0
2013-12-17 13:50:00,17.2,17.21,17.19,17.2,61000.0,12.7137,12.7211,12.7063,12.7137,61000.0
2013-12-17 13:55:00,17.19,17.21,17.19,17.2,125900.0,12.7063,12.7211,12.7063,12.7137,125900.0
2013-12-17 14:00:00,17.19,17.2,17.19,17.19,83900.0,12.7063,12.7137,12.7063,12.7063,83900.0
2013-12-17 14:05:00,17.19,17.22,17.19,17.22,114200.0,12.7063,12.7285,12.7063,12.7285,114200.0
2013-12-17 14:10:00,17.22,17.23,17.21,17.21,57600.0,12.7285,12.7359,12.7211,12.7211,57600.0
2013-12-17 14:15:00,17.21,17.22,17.21,17.22,73900.0,12.7211,12.7285,12.7211,12.7285,73900.0
2013-12-17 14:20:00,17.21,17.23,17.21,17.23,87000.0,12.7211,12.7359,12.7211,12.7359,87000.0
2013-12-17 14:25:00,17.22,17.23,17.21,17.21,51600.0,12.7285,12.7359,12.7211,12.7211,51600.0
2013-12-17 14:30:00,17.21,17.22,17.2,17.21,63500.0,12.7211,12.7285,12.7137,12.7211,63500.0
2013-12-17 14:35:00,17.2,17.21,17.19,17.19,271600.0,12.7137,12.7211,12.7063,12.7063,271600.0
2013-12-17 14:40:00,17.19,17.21,17.19,17.21,47500.0,12.7063,12.7211,12.7063,12.7211,47500.0
2013-12-17 14:45:00,17.21,17.21,17.19,17.19,49500.0,12.7211,12.7211,12.7063,12.7063,49500.0
2013-12-17 14:50:00,17.19,17.2,17.18,17.19,63100.0,12.7063,12.7137,12.6989,12.7063,63100.0
2013-12-17 14:55:00,17.19,17.2,17.18,17.18,67100.0,12.7063,12.7137,12.6989,12.6989,67100.0
2013-12-17 15:00:00,17.18,17.2,17.18,17.2,54500.0,12.6989,12.7137,12.6989,12.7137,54500.0
2013-12-17 15:05:00,17.2,17.2,17.19,17.19,71600.0,12.7137,12.7137,12.7063,12.7063,71600.0
2013-12-17 15:10:00,17.19,17.2,17.18,17.2,112700.0,12.7063,12.7137,12.6989,12.7137,112700.0
2013-12-17 15:15:00,17.19,17.21,17.19,17.21,231800.0,12.7063,12.7211,12.7063,12.7211,231800.0
2013-12-17 15:20:00,17.21,17.21,17.2,17.21,79000.0,12.7211,12.7211,12.7137,12.7211,79000.0
2013-12-17 15:25:00,17.21,17.23,17.2,17.23,114000.0,12.7211,12.7359,12.7137,12.7359,114000.0
2013-12-17 15:30:00,17.23,17.23,17.2,17.22,191400.0,12.7359,12.7359,12.7137,12.7285,191400.0
2013-12-17 15:35:00,17.21,17.22,17.2,17.22,111200.0,12.7211,12.7285,12.7137,12.7285,111200.0
2013-12-17 15:40:00,17.22,17.22,17.2,17.2,130500.0,12.7285,12.7285,12.7137,12.7137,130500.0
2013-12-17 15:45:00,17.2,17.21,17.19,17.21,305200.0,12.7137,12.7211,12.7063,12.7211,305200.0
2013-12-17 15:50:00,17.21,17.21,17.19,17.2,177600.0,12.7211,12.7211,12.7063,12.7137,177600.0
2013-12-17 15:55:00,17.21,17.22,17.2,17.22,358500.0,12.7211,12.7285,12.7137,12.7285,358500.0
2013-12-18 09:30:00,17.15,17.16,17.08,17.14,202100.0,12.6767,12.6841,12.625,12.6693,202100.0
2013-12-18 09:35:00,17.13,17.19,17.13,17.16,133000.0,12.662,12.7063,12.662,12.6841,133000.0
2013-12-18 09:40:00,17.16,17.17,17.14,17.15,209700.0,12.6841,12.6915,12.6693,12.6767,209700.0
2013-12-18 09:45:00,17.15,17.16,17.13,17.14,169400.0,12.6767,12.6841,12.662,12.6693,169400.0
2013-12-18 09:50:00,17.15,17.16,17.13,17.13,165800.0,12.6767,12.6841,12.662,12.662,165800.0
2013-12-18 09:55:00,17.14,17.18,17.13,17.17,196700.0,12.6693,12.6989,12.662,12.6915,196700.0
2013-12-18 10:00:00,17.16,17.17,17.15,17.15,112100.0,12.6841,12.6915,12.6767,12.6767,112100.0
2013-12-18 10:05:00,17.15,17.19,17.15,17.18,85000.0,12.6767,12.7063,12.6767,12.6989,85000.0
2013-12-18 10:10:00,17.18,17.19,17.17,17.17,61600.0,12.6989,12.7063,12.6915,12.6915,61600.0
2013-12-18 10:15:00,17.18,17.18,17.16,17.16,44700.0,12.6989,12.6989,12.6841,12.6841,44700.0
2013-12-18 10:20:00,17.16,17.17,17.16,17.16,27500.0,12.6841,12.6915,12.6841,12.6841,27500.0
2013-12-18 10:25:00,17.16,17.21,17.16,17.17,217200.0,12.6841,12.7211,12.6841,12.6915,217200.0
2013-12-18 10:30:00,17.17,17.19,17.16,17.18,56300.0,12.6915,12.7063,12.6841,12.6989,56300.0
2013-12-18 10:35:00,17.18,17.2,17.18,17.18,60300.0,12.6989,12.7137,12.6989,12.6989,60300.0
2013-12-18 10:40:00,17.18,17.19,17.16,17.17,47400.0,12.6989,12.7063,12.6841,12.6915,47400.0
2013-12-18 10:45:00,17.16,17.17,17.15,17.15,128000.0,12.6841,12.6915,12.6767,12.6767,128000.0
2013-12-18 10:50:00,17.15,17.15,17.13,17.14,103800.0,12.6767,12.6767,12.662,12.6693,103800.0
2013-12-18 10:55:00,17.14,17.15,17.13,17.14,80100.0,12.6693,12.6767,12.662,12.6693,80100.0
2013-12-18 11:00:00,17.14,17.14,17.11,17.11,144700.0,12.6693,12.6693,12.6472,12.6472,144700.0
2013-12-18 11:05:00,17.11,17.14,17.11,17.14,84500.0,12.6472,12.6693,12.6472,12.6693,84500.0
2013-12-18 11:10:00,17.14,17.14,17.13,17.13,65900.0,12.6693,12.6693,12.662,12.662,65900.0
2013-12-18 11:15:00,17.14,17.15,17.14,17.14,66600.0,12.6693,12.6767,12.6693,12.6693,66600.0
2013-12-18 11:20:00,17.14,17.15,17.13,17.14,35500.0,12.6693,12.6767,12.662,12.6693,35500.0
2013-12-18 11:25:00,17.14,17.15,17.12,17.12,100200.0,12.6693,12.6767,12.6546,12.6546,100200.0
2013-12-18 11:30:00,17.13,17.14,17.12,17.12,72200.0,12.662,12.6693,12.6546,12.6546,72200.0
2013-12-18 11:35:00,17.12,17.14,17.12,17.12,59800.0,12.6546,12.6693,12.6546,12.6546,59800.0
2013-12-18 11:40:00,17.13,17.13,17.11,17.11,60600.0,12.662,12.662,12.6472,12.6472,60600.0
2013-12-18 11:45:00,17.11,17.13,17.11,17.11,82900.0,12.6472,12.662,12.6472,12.6472,82900.0
2013-12-18 11:50:00,17.11,17.14,17.11,17.14,191400.0,12.6472,12.6693,12.6472,12.6693,191400.0
2013-12-18 11:55:00,17.13,17.16,17.13,17.14,82100.0,12.662,12.6841,12.662,12.6693,82100.0
2013-12-18 12:00:00,17.14,17.15,17.12,17.14,70300.0,12.6693,12.6767,12.6546,12.6693,70300.0
2013-12-18 12:05:00,17.14,17.14,17.13,17.13,16800.0,12.6693,12.6693,12.662,12.662,16800.0
2013-12-18 12:10:00,17.13,17.15,17.13,17.14,48900.0,12.662,12.6767,12.662,12.6693,48900.0
2013-12-18 12:15:00,17.14,17.16,17.14,17.15,64000.0,12.6693,12.6841,12.6693,12.6767,64000.0
2013-12-18 12:20:00,17.14,17.15,17.14,17.14,28600.0,12.6693,12.6767,12.6693,12.6693,28600.0
2013-12-18 12:25:00,17.15,17.15,17.14,17.15,32500.0,12.6767,12.6767,12.6693,12.6767,32500.0
2013-12-18 12:30:00,17.15,17.16,17.14,17.14,60900.0,12.6767,12.6841,12.6693,12.6693,60900.0
2013-12-18 12:35:00,17.15,17.17,17.14,17.16,85300.0,12.6767,12.6915,12.6693,12.6841,85300.0
2013-12-18 12:40:00,17.16,17.17,17.15,17.16,62200.0,12.6841,12.6915,12.6767,12.6841,62200.0
2013-12-18 12:45:00,17.16,17.17,17.16,17.16,57800.0,12.6841,12.6915,12.6841,12.6841,57800.0
2013-12-18 12:50:00,17.17,17.18,17.16,17.17,67900.0,12.6915,12.6989,12.6841,12.6915,67900.0
2013-12-18 12:55:00,17.18,17.18,17.15,17.17,73800.0,12.6989,12.6989,12.6767,12.6915,73800.0
2013-12-18 13:00:00,17.16,17.17,17.13,17.14,147400.0,12.6841,12.6915,12.662,12.6693,147400.0
2013-12-18 13:05:00,17.14,17.15,17.13,17.15,41300.0,12.6693,12.6767,12.662,12.6767,41300.0
2013-12-18 13:10:00,17.15,17.16,17.11,17.12,221000.0,12.6767,12.6841,12.6472,12.6546,221000.0
2013-12-18 13:15:00,17.13,17.16,17.12,17.14,68900.0,12.662,12.6841,12.6546,12.6693,68900.0
2013-12-18 13:20:00,17.14,17.14,17.13,17.14,50300.0,12.6693,12.6693,12.662,12.6693,50300.0
2013-12-18 13:25:00,17.14,17.17,17.14,17.15,89600.0,12.6693,12.6915,12.6693,12.6767,89600.0
2013-12-18 13:30:00,17.14,17.16,17.14,17.15,50000.0,12.6693,12.6841,12.6693,12.6767,50000.0
2013-12-18 13:35:00,17.15,17.16,17.13,17.14,46700.0,12.6767,12.6841,12.662,12.6693,46700.0
2013-12-18 13:40:00,17.15,17.16,17.14,17.15,23900.0,12.6767,12.6841,12.6693,12.6767,23900.0
2013-12-18 13:45:00,17.15,17.18,17.15,17.16,72800.0,12.6767,12.6989,12.6767,12.6841,72800.0
2013-12-18 13:50:00,17.16,17.18,17.15,17.18,47900.0,12.6841,12.6989,12.6767,12.6989,47900.0
2013-12-18 13:55:00,17.18,17.2,17.13,17.16,170300.0,12.6989,12.7137,12.662,12.6841,170300.0
2013-12-18 14:00:00,17.15,17.26,17.05,17.25,628700.0,12.6767,12.758,12.6028,12.7507,628700.0
2013-12-18 14:05:00,17.25,17.29,17.24,17.27,564900.0,12.7507,12.7802,12.7433,12.7654,564900.0
2013-12-18 14:10:00,17.26,17.27,17.22,17.23,121400.0,12.758,12.7654,12.7285,12.7359,121400.0
2013-12-18 14:15:00,17.24,17.26,17.23,17.26,151000.0,12.7433,12.758,12.7359,12.758,151000.0
2013-12-18 14:20:00,17.26,17.3,17.25,17.28,398500.0,12.758,12.7876,12.7507,12.7728,398500.0
2013-12-18 14:25:00,17.29,17.29,17.25,17.28,70600.0,12.7802,12.7802,12.7507,12.7728,70600.0
2013-12-18 14:30:00,17.28,17.33,17.28,17.33,156100.0,12.7728,12.8098,12.7728,12.8098,156100.0
2013-12-18 14:35:00,17.33,17.39,17.32,17.39,195100.0,12.8098,12.8541,12.8024,12.8541,195100.0
2013-12-18 14:40:00,17.39,17.39,17.34,17.35,272300.0,12.8541,12.8541,12.8172,12.8246,272300.0
2013-12-18 14:45:00,17.36,17.36,17.3,17.31,170800.0,12.832,12.832,12.7876,12.795,170800.0
2013-12-18 14:50:00,17.31,17.32,17.29,17.3,111600.0,12.795,12.8024,12.7802,12.7876,111600.0
2013-12-18 14:55:00,17.3,17.34,17.3,17.31,84700.0,12.7876,12.8172,12.7876,12.795,84700.0
2013-12-18 15:00:00,17.32,17.33,17.3,17.33,54800.0,12.8024,12.8098,12.7876,12.8098,54800.0
2013-12-18 15:05:00,17.33,17.35,17.32,17.33,79300.0,12.8098,12.8246,12.8024,12.8098,79300.0
2013-12-18 15:10:00,17.34,17.38,17.33,17.36,153800.0,12.8172,12.8467,12.8098,12.832,153800.0
2013-12-18 15:15:00,17.36,17.4,17.36,17.39,125300.0,12.832,12.8615,12.832,12.8541,125300.0
2013-12-18 15:20:00,17.38,17.4,17.37,17.38,115600.0,12.8467,12.8615,12.8394,12.8467,115600.0
2013-12-18 15:25:00,17.37,17.38,17.34,17.36,106700.0,12.8394,12.8467,12.8172,12.832,106700.0
2013-12-18 15:30:00,17.36,17.37,17.35,17.35,121300.0,12.832,12.8394,12.8246,12.8246,121300.0
2013-12-18 15:35:00,17.36,17.41,17.35,17.41,205800.0,12.832,12.8689,12.8246,12.8689,205800.0
2013-12-18 15:40:00,17.41,17.42,17.4,17.41,208900.0,12.8689,12.8763,12.8615,12.8689,208900.0
2013-12-18 15:45:00,17.41,17.42,17.35,17.35,411800.0,12.8689,12.8763,12.8246,12.8246,411800.0
2013-12-18 15:50:00,17.35,17.37,17.35,17.35,298800.0,12.8246,12.8394,12.8246,12.8246,298800.0
2013-12-18 15:55:00,17.36,17.4,17.35,17.38,985100.0,12.832,12.8615,12.8246,12.8467,985100.0
2013-12-19 09:30:00,17.38,17.38,17.35,17.36,137800.0,12.8467,12.8467,12.8246,12.832,137800.0
2013-12-19 09:35:00,17.35,17.38,17.35,17.37,140500.0,12.8246,12.8467,12.8246,12.8394,140500.0
2013-12-19 09:40:00,17.38,17.39,17.35,17.38,136300.0,12.8467,12.8541,12.8246,12.8467,136300.0
2013-12-19 09:45:00,17.38,17.41,17.37,17.37,78300.0,12.8467,12.8689,12.8394,12.8394,78300.0
2013-12-19 09:50:00,17.37,17.42,17.37,17.41,91700.0,12.8394,12.8763,12.8394,12.8689,91700.0
2013-12-19 09:55:00,17.42,17.48,17.42,17.47,140200.0,12.8763,12.9207,12.8763,12.9133,140200.0
2013-12-19 10:00:00,17.48,17.48,17.42,17.42,166700.0,12.9207,12.9207,12.8763,12.8763,166700.0
2013-12-19 10:05:00,17.43,17.45,17.41,17.44,88700.0,12.8837,12.8985,12.8689,12.8911,88700.0
2013-12-19 10:10:00,17.43,17.44,17.38,17.38,78700.0,12.8837,12.8911,12.8467,12.8467,78700.0
2013-12-19 10:15:00,17.38,17.42,17.38,17.42,147700.0,12.8467,12.8763,12.8467,12.8763,147700.0
2013-12-19 10:20:00,17.42,17.44,17.41,17.43,72400.0,12.8763,12.8911,12.8689,12.8837,72400.0
2013-12-19 10:25:00,17.43,17.44,17.41,17.43,73000.0,12.8837,12.8911,12.8689,12.8837,73000.0
2013-12-19 10:30:00,17.43,17.44,17.41,17.42,55800.0,12.8837,12.8911,12.8689,12.8763,55800.0
2013-12-19 10:35:00,17.42,17.43,17.41,17.41,42600.0,12.8763,12.8837,12.8689,12.8689,42600.0
2013-12-19 10:40:00,17.41,17.44,17.41,17.43,69000.0,12.8689,12.8911,12.8689,12.8837,69000.0
2013-12-19 10:45:00,17.44,17.44,17.42,17.44,54200.0,12.8911,12.8911,12.8763,12.8911,54200.0
2013-12-19 10:50:00,17.43,17.44,17.41,17.41,49400.0,12.8837,12.8911,12.8689,12.8689,49400.0
2013-12-19 10:55:00,17.41,17.42,17.4,17.4,60500.0,12.8689,12.8763,12.8615,12.8615,60500.0
2013-12-19 11:00:00,17.41,17.41,17.39,17.4,76800.0,12.8689,12.8689,12.8541,12.8615,76800.0
2013-12-19 11:05:00,17.4,17.43,17.4,17.43,75900.0,12.8615,12.8837,12.8615,12.8837,75900.0
2013-12-19 11:10:00,17.43,17.43,17.41,17.42,44200.0,12.8837,12.8837,12.8689,12.8763,44200.0
2013-12-19 11:15:00,17.43,17.43,17.42,17.42,14900.0,12.8837,12.8837,12.8763,12.8763,14900.0
2013-12-19 11:20:00,17.43,17.44,17.42,17.43,53200.0,12.8837,12.8911,12.8763,12.8837,53200.0
2013-12-19 11:25:00,17.44,17.44,17.4,17.41,64800.0,12.8911,12.8911,12.8615,12.8689,64800.0
2013-12-19 11:30:00,17.42,17.45,17.42,17.44,57300.0,12.8763,12.8985,12.8763,12.8911,57300.0
2013-12-19 11:35:00,17.45,17.45,17.43,17.43,36300.0,12.8985,12.8985,12.8837,12.8837,36300.0
2013-12-19 11:40:00,17.44,17.44,17.42,17.43,53800.0,12.8911,12.8911,12.8763,12.8837,53800.0
2013-12-19 11:45:00,17.43,17.43,17.42,17.42,23600.0,12.8837,12.8837,12.8763,12.8763,23600.0
2013-12-19 11:50:00,17.42,17.44,17.42,17.44,35500.0,12.8763,12.8911,12.8763,12.8911,35500.0
2013-12-19 11:55:00,17.44,17.45,17.42,17.42,71100.0,12.8911,12.8985,12.8763,12.8763,71100.0
2013-12-19 12:00:00,17.43,17.43,17.41,17.42,45000.0,12.8837,12.8837,12.8689,12.8763,45000.0
2013-12-19 12:05:00,17.41,17.42,17.41,17.42,46900.0,12.8689,12.8763,12.8689,12.8763,46900.0
2013-12-19 12:10:00,17.42,17.43,17.39,17.39,77900.0,12.8763,12.8837,12.8541,12.8541,77900.0
2013-12-19 12:15:00,17.39,17.42,17.39,17.41,92700.0,12.8541,12.8763,12.8541,12.8689,92700.0
2013-12-19 12:20:00,17.4,17.41,17.39,17.4,198200.0,12.8615,12.8689,12.8541,12.8615,198200.0
2013-12-19 12:25:00,17.4,17.41,17.39,17.39,227100.0,12.8615,12.8689,12.8541,12.8541,227100.0
2013-12-19 12:30:00,17.39,17.41,17.39,17.41,81800.0,12.8541,12.8689,12.8541,12.8689,81800.0
2013-12-19 12:35:00,17.4,17.41,17.37,17.38,86000.0,12.8615,12.8689,12.8394,12.8467,86000.0
2013-12-19 12:40:00,17.37,17.4,17.37,17.39,139500.0,12.8394,12.8615,12.8394,12.8541,139500.0
2013-12-19 12:45:00,17.4,17.4,17.37,17.37,51800.0,12.8615,12.8615,12.8394,12.8394,51800.0
2013-12-19 12:50:00,17.37,17.39,17.37,17.39,135900.0,12.8394,12.8541,12.8394,12.8541,135900.0
2013-12-19 12:55:00,17.39,17.39,17.37,17.37,47800.0,12.8541,12.8541,12.8394,12.8394,47800.0
2013-12-19 13:00:00,17.37,17.38,17.35,17.37,151300.0,12.8394,12.8467,12.8246,12.8394,151300.0
2013-12-19 13:05:00,17.37,17.39,17.37,17.38,94400.0,12.8394,12.8541,12.8394,12.8467,94400.0
2013-12-19 13:10:00,17.39,17.4,17.38,17.39,58900.0,12.8541,12.8615,12.8467,12.8541,58900.0
2013-12-19 13:15:00,17.38,17.39,17.38,17.38,120300.0,12.8467,12.8541,12.8467,12.8467,120300.0
2013-12-19 13:20:00,17.39,17.39,17.38,17.39,122700.0,12.8541,12.8541,12.8467,12.8541,122700.0
2013-12-19 13:25:00,17.38,17.4,17.38,17.39,31500.0,12.8467,12.8615,12.8467,12.8541,31500.0
2013-12-19 13:30:00,17.4,17.41,17.37,17.37,202000.0,12.8615,12.8689,12.8394,12.8394,202000.0
2013-12-19 13:35:00,17.37,17.38,17.37,17.37,25900.0,12.8394,12.8467,12.8394,12.8394,25900.0
2013-12-19 13:40:00,17.38,17.39,17.37,17.39,65000.0,12.8467,12.8541,12.8394,12.8541,65000.0
2013-12-19 13:45:00,17.39,17.39,17.36,17.36,211000.0,12.8541,12.8541,12.832,12.832,211000.0
2013-12-19 13:50:00,17.37,17.39,17.36,17.38,64800.0,12.8394,12.8541,12.832,12.8467,64800.0
2013-12-19 13:55:00,17.38,17.39,17.36,17.39,81800.0,12.8467,12.8541,12.832,12.8541,81800.0
2013-12-19 14:00:00,17.39,17.4,17.38,17.39,72800.0,12.8541,12.8615,12.8467,12.8541,72800.0
2013-12-19 14:05:00,17.38,17.42,17.38,17.41,86800.0,12.8467,12.8763,12.8467,12.8689,86800.0
2013-12-19 14:10:00,17.41,17.42,17.41,17.42,22800.0,12.8689,12.8763,12.8689,12.8763,22800.0
2013-12-19 14:15:00,17.41,17.42,17.4,17.42,57300.0,12.8689,12.8763,12.8615,12.8763,57300.0
2013-12-19 14:20:00,17.41,17.42,17.39,17.39,149400.0,12.8689,12.8763,12.8541,12.8541,149400.0
2013-12-19 14:25:00,17.39,17.43,17.39,17.42,81200.0,12.8541,12.8837,12.8541,12.8763,81200.0
2013-12-19 14:30:00,17.41,17.42,17.4,17.42,155100.0,12.8689,12.8763,12.8615,12.8763,155100.0
2013-12-19 14:35:00,17.41,17.42,17.41,17.42,24300.0,12.8689,12.8763,12.8689,12.8763,24300.0
2013-12-19 14:40:00,17.41,17.43,17.41,17.42,70700.0,12.8689,12.8837,12.8689,12.8763,70700.0
2013-12-19 14:45:00,17.42,17.43,17.42,17.43,41300.0,12.8763,12.8837,12.8763,12.8837,41300.0
2013-12-19 14:50:00,17.42,17.43,17.4,17.42,88400.0,12.8763,12.8837,12.8615,12.8763,88400.0
2013-12-19 14:55:00,17.42,17.43,17.41,17.43,40000.0,12.8763,12.8837,12.8689,12.8837,40000.0
2013-12-19 15:00:00,17.42,17.45,17.42,17.45,95400.0,12.8763,12.8985,12.8763,12.8985,95400.0
2013-12-19 15:05:00,17.45,17.45,17.43,17.44,81200.0,12.8985,12.8985,12.8837,12.8911,81200.0
2013-12-19 15:10:00,17.44,17.44,17.43,17.44,32900.0,12.8911,12.8911,12.8837,12.8911,32900.0
2013-12-19 15:15:00,17.44,17.45,17.43,17.43,94400.0,12.8911,12.8985,12.8837,12.8837,94400.0
2013-12-19 15:20:00,17.43,17.43,17.42,17.42,28300.0,12.8837,12.8837,12.8763,12.8763,28300.0
2013-12-19 15:25:00,17.43,17.43,17.4,17.41,97900.0,12.8837,12.8837,12.8615,12.8689,97900.0
2013-12-19 15:30:00,17.41,17.43,17.41,17.43,65300.0,12.8689,12.8837,12.8689,12.8837,65300.0
2013-12-19 15:35:00,17.43,17.44,17.42,17.43,111100.0,12.8837,12.8911,12.8763,12.8837,111100.0
2013-12-19 15:40:00,17.42,17.44,17.42,17.43,81400.0,12.8763,12.8911,12.8763,12.8837,81400.0
2013-12-19 15:45:00,17.43,17.43,17.4,17.42,335600.0,12.8837,12.8837,12.8615,12.8763,335600.0
2013-12-19 15:50:00,17.42,17.43,17.41,17.42,180200.0,12.8763,12.8837,12.8689,12.8763,180200.0
2013-12-19 15:55:00,17.42,17.44,17.4,17.42,518800.0,12.8763,12.8911,12.8615,12.8763,518800.0
2013-12-20 09:30:00,17.39,17.46,17.36,17.42,1418400.0,12.8541,12.9059,12.832,12.8763,1418400.0
2013-12-20 09:35:00,17.42,17.5,17.41,17.49,303100.0,12.8763,12.9354,12.8689,12.9281,303100.0
2013-12-20 09:40:00,17.48,17.5,17.48,17.5,117400.0,12.9207,12.9354,12.9207,12.9354,117400.0
2013-12-20 09:45:00,17.5,17.58,17.49,17.56,324500.0,12.9354,12.9946,12.9281,12.9798,324500.0
2013-12-20 09:50:00,17.56,17.59,17.53,17.58,184500.0,12.9798,13.002,12.9576,12.9946,184500.0
2013-12-20 09:55:00,17.58,17.59,17.56,17.57,84400.0,12.9946,13.002,12.9798,12.9872,84400.0
2013-12-20 10:00:00,17.57,17.58,17.55,17.56,70400.0,12.9872,12.9946,12.9724,12.9798,70400.0
2013-12-20 10:05:00,17.55,17.6,17.55,17.59,99200.0,12.9724,13.0094,12.9724,13.002,99200.0
2013-12-20 10:10:00,17.59,17.59,17.55,17.56,95700.0,13.002,13.002,12.9724,12.9798,95700.0
2013-12-20 10:15:00,17.57,17.58,17.54,17.56,121900.0,12.9872,12.9946,12.965,12.9798,121900.0
2013-12-20 10:20:00,17.56,17.56,17.55,17.55,23700.0,12.9798,12.9798,12.9724,12.9724,23700.0
2013-12-20 10:25:00,17.55,17.55,17.51,17.53,166800.0,12.9724,12.9724,12.9428,12.9576,166800.0
2013-12-20 10:30:00,17.52,17.54,17.51,17.54,47400.0,12.9502,12.965,12.9428,12.965,47400.0
2013-12-20 10:35:00,17.54,17.54,17.52,17.53,71500.0,12.965,12.965,12.9502,12.9576,71500.0
2013-12-20 10:40:00,17.53,17.53,17.52,17.52,25300.0,12.9576,12.9576,12.9502,12.9502,25300.0
2013-12-20 10:45:00,17.52,17.54,17.51,17.51,77900.0,12.9502,12.965,12.9428,12.9428,77900.0
2013-12-20 10:50:00,17.52,17.53,17.52,17.52,44000.0,12.9502,12.9576,12.9502,12.9502,44000.0
2013-12-20 10:55:00,17.52,17.54,17.51,17.51,66800.0,12.9502,12.965,12.9428,12.9428,66800.0
2013-12-20 11:00:00,17.51,17.52,17.5,17.5,69500.0,12.9428,12.9502,12.9354,12.9354,69500.0
2013-12-20 11:05:00,17.51,17.52,17.5,17.51,92600.0,12.9428,12.9502,12.9354,12.9428,92600.0
2013-12-20 11:10:00,17.5,17.51,17.49,17.5,120900.0,12.9354,12.9428,12.9281,12.9354,120900.0
2013-12-20 11:15:00,17.5,17.53,17.49,17.53,96500.0,12.9354,12.9576,12.9281,12.9576,96500.0
2013-12-20 11:20:00,17.53,17.54,17.52,17.54,40500.0,12.9576,12.965,12.9502,12.965,40500.0
2013-12-20 11:25:00,17.54,17.55,17.53,17.53,60500.0,12.965,12.9724,12.9576,12.9576,60500.0
2013-12-20 11:30:00,17.53,17.57,17.53,17.57,94900.0,12.9576,12.9872,12.9576,12.9872,94900.0
2013-12-20 11:35:00,17.57,17.58,17.56,17.57,72100.0,12.9872,12.9946,12.9798,12.9872,72100.0
2013-12-20 11:40:00,17.58,17.63,17.57,17.62,287500.0,12.9946,13.0315,12.9872,13.0241,287500.0
2013-12-20 11:45:00,17.63,17.63,17.62,17.62,35500.0,13.0315,13.0315,13.0241,13.0241,35500.0
2013-12-20 11:50:00,17.63,17.65,17.62,17.63,110200.0,13.0315,13.0463,13.0241,13.0315,110200.0
2013-12-20 11:55:00,17.64,17.65,17.63,17.64,44700.0,13.0389,13.0463,13.0315,13.0389,44700.0
2013-12-20 12:00:00,17.65,17.65,17.63,17.63,48600.0,13.0463,13.0463,13.0315,13.0315,48600.0
2013-12-20 12:05:00,17.64,17.64,17.61,17.62,75100.0,13.0389,13.0389,13.0168,13.0241,75100.0
2013-12-20 12:10:00,17.62,17.62,17.58,17.59,96700.0,13.0241,13.0241,12.9946,13.002,96700.0
2013-12-20 12:15:00,17.59,17.6,17.59,17.59,40100.0,13.002,13.0094,13.002,13.002,40100.0
2013-12-20 12:20:00,17.59,17.6,17.59,17.59,36300.0,13.002,13.0094,13.002,13.002,36300.0
2013-12-20 12:25:00,17.6,17.6,17.57,17.58,153500.0,13.0094,13.0094,12.9872,12.9946,153500.0
2013-12-20 12:30:00,17.57,17.59,17.56,17.58,91900.0,12.9872,13.002,12.9798,12.9946,91900.0
2013-12-20 12:35:00,17.58,17.62,17.58,17.62,51300.0,12.9946,13.0241,12.9946,13.0241,51300.0
2013-12-20 12:40:00,17.62,17.63,17.61,17.61,70200.0,13.0241,13.0315,13.0168,13.0168,70200.0
2013-12-20 12:45:00,17.61,17.63,17.61,17.62,49700.0,13.0168,13.0315,13.0168,13.0241,49700.0
2013-12-20 12:50:00,17.62,17.62,17.61,17.61,23200.0,13.0241,13.0241,13.0168,13.0168,23200.0
2013-12-20 12:55:00,17.62,17.64,17.61,17.63,153500.0,13.0241,13.0389,13.0168,13.0315,153500.0
2013-12-20 13:00:00,17.63,17.65,17.63,17.65,39600.0,13.0315,13.0463,13.0315,13.0463,39600.0
2013-12-20 13:05:00,17.64,17.65,17.64,17.64,20200.0,13.0389,13.0463,13.0389,13.0389,20200.0
2013-12-20 13:10:00,17.65,17.65,17.61,17.61,66200.0,13.0463,13.0463,13.0168,13.0168,66200.0
2013-12-20 13:15:00,17.61,17.62,17.59,17.6,99000.0,13.0168,13.0241,13.002,13.0094,99000.0
2013-12-20 13:20:00,17.6,17.61,17.59,17.6,74700.0,13.0094,13.0168,13.002,13.0094,74700.0
2013-12-20 13:25:00,17.61,17.61,17.59,17.59,43600.0,13.0168,13.0168,13.002,13.002,43600.0
2013-12-20 13:30:00,17.59,17.6,17.57,17.57,42800.0,13.002,13.0094,12.9872,12.9872,42800.0
2013-12-20 13:35:00,17.57,17.59,17.57,17.58,45800.0,12.9872,13.002,12.9872,12.9946,45800.0
2013-12-20 13:40:00,17.59,17.59,17.58,17.59,13800.0,13.002,13.002,12.9946,13.002,13800.0
2013-12-20 13:45:00,17.59,17.59,17.58,17.58,19100.0,13.002,13.002,12.9946,12.9946,19100.0
2013-12-20 13:50:00,17.58,17.6,17.58,17.59,49900.0,12.9946,13.0094,12.9946,13.002,49900.0
2013-12-20 13:55:00,17.6,17.62,17.59,17.61,85400.0,13.0094,13.0241,13.002,13.0168,85400.0
2013-12-20 14:00:00,17.61,17.62,17.58,17.58,95100.0,13.0168,13.0241,12.9946,12.9946,95100.0
2013-12-20 14:05:00,17.58,17.6,17.58,17.59,90700.0,12.9946,13.0094,12.9946,13.002,90700.0
2013-12-20 14:10:00,17.59,17.6,17.59,17.6,22100.0,13.002,13.0094,13.002,13.0094,22100.0
2013-12-20 14:15:00,17.59,17.6,17.55,17.55,431600.0,13.002,13.0094,12.9724,12.9724,431600.0
2013-12-20 14:20:00,17.55,17.56,17.55,17.55,39400.0,12.9724,12.9798,12.9724,12.9724,39400.0
2013-12-20 14:25:00,17.56,17.57,17.55,17.56,62900.0,12.9798,12.9872,12.9724,12.9798,62900.0
2013-12-20 14:30:00,17.57,17.57,17.56,17.56,89900.0,12.9872,12.9872,12.9798,12.9798,89900.0
2013-12-20 14:35:00,17.57,17.58,17.55,17.58,143400.0,12.9872,12.9946,12.9724,12.9946,143400.0
2013-12-20 14:40:00,17.58,17.58,17.57,17.57,20400.0,12.9946,12.9946,12.9872,12.9872,20400.0
2013-12-20 14:45:00,17.57,17.59,17.57,17.58,95000.0,12.9872,13.002,12.9872,12.9946,95000.0
2013-12-20 14:50:00,17.59,17.59,17.57,17.57,51700.0,13.002,13.002,12.9872,12.9872,51700.0
2013-12-20 14:55:00,17.57,17.58,17.57,17.57,40300.0,12.9872,12.9946,12.9872,12.9872,40300.0
2013-12-20 15:00:00,17.58,17.58,17.55,17.56,71300.0,12.9946,12.9946,12.9724,12.9798,71300.0
2013-12-20 15:05:00,17.55,17.57,17.55,17.57,47100.0,12.9724,12.9872,12.9724,12.9872,47100.0
2013-12-20 15:10:00,17.56,17.57,17.56,17.56,38000.0,12.9798,12.9872,12.9798,12.9798,38000.0
2013-12-20 15:15:00,17.57,17.57,17.55,17.55,96800.0,12.9872,12.9872,12.9724,12.9724,96800.0
2013-12-20 15:20:00,17.56,17.56,17.54,17.55,46900.0,12.9798,12.9798,12.965,12.9724,46900.0
2013-12-20 15:25:00,17.54,17.55,17.53,17.55,197600.0,12.965,12.9724,12.9576,12.9724,197600.0
2013-12-20 15:30:00,17.55,17.55,17.53,17.54,149800.0,12.9724,12.9724,12.9576,12.965,149800.0
2013-12-20 15:35:00,17.54,17.55,17.53,17.54,269300.0,12.965,12.9724,12.9576,12.965,269300.0
2013-12-20 15:40:00,17.54,17.54,17.48,17.49,412000.0,12.965,12.965,12.9207,12.9281,412000.0
2013-12-20 15:45:00,17.5,17.53,17.48,17.51,544000.0,12.9354,12.9576,12.9207,12.9428,544000.0
2013-12-20 15:50:00,17.51,17.52,17.48,17.48,655200.0,12.9428,12.9502,12.9207,12.9207,655200.0
2013-12-20 15:55:00,17.48,17.49,17.44,17.46,2211400.0,12.9207,12.9281,12.8911,12.9059,2211400.0
2013-12-23 09:30:00,17.44,17.6,17.44,17.59,324000.0,12.8911,13.0094,12.8911,13.002,324000.0
2013-12-23 09:35:00,17.58,17.58,17.49,17.56,170000.0,12.9946,12.9946,12.9281,12.9798,170000.0
2013-12-23 09:40:00,17.55,17.59,17.53,17.57,124600.0,12.9724,13.002,12.9576,12.9872,124600.0
2013-12-23 09:45:00,17.57,17.62,17.57,17.62,113100.0,12.9872,13.0241,12.9872,13.0241,113100.0
2013-12-23 09:50:00,17.62,17.62,17.52,17.55,167600.0,13.0241,13.0241,12.9502,12.9724,167600.0
2013-12-23 09:55:00,17.56,17.56,17.5,17.51,51800.0,12.9798,12.9798,12.9354,12.9428,51800.0
2013-12-23 10:00:00,17.5,17.54,17.49,17.53,166500.0,12.9354,12.965,12.9281,12.9576,166500.0
2013-12-23 10:05:00,17.53,17.6,17.52,17.6,54600.0,12.9576,13.0094,12.9502,13.0094,54600.0
2013-12-23 10:10:00,17.6,17.65,17.59,17.64,186300.0,13.0094,13.0463,13.002,13.0389,186300.0
2013-12-23 10:15:00,17.63,17.67,17.63,17.66,96100.0,13.0315,13.0611,13.0315,13.0537,96100.0
2013-12-23 10:20:00,17.67,17.68,17.66,17.66,73600.0,13.0611,13.0685,13.0537,13.0537,73600.0
2013-12-23 10:25:00,17.65,17.66,17.61,17.62,211700.0,13.0463,13.0537,13.0168,13.0241,211700.0
2013-12-23 10:30:00,17.63,17.63,17.6,17.62,67900.0,13.0315,13.0315,13.0094,13.0241,67900.0
2013-12-23 10:35:00,17.62,17.63,17.61,17.61,100100.0,13.0241,13.0315,13.0168,13.0168,100100.0
2013-12-23 10:40:00,17.61,17.62,17.59,17.61,83200.0,13.0168,13.0241,13.002,13.0168,83200.0
2013-12-23 10:45:00,17.61,17.61,17.58,17.59,33100.0,13.0168,13.0168,12.9946,13.002,33100.0
2013-12-23 10:50:00,17.6,17.61,17.58,17.59,41300.0,13.0094,13.0168,12.9946,13.002,41300.0
2013-12-23 10:55:00,17.59,17.62,17.59,17.61,57700.0,13.002,13.0241,13.002,13.0168,57700.0
2013-12-23 11:00:00,17.61,17.62,17.6,17.61,37400.0,13.0168,13.0241,13.0094,13.0168,37400.0
2013-12-23 11:05:00,17.61,17.63,17.6,17.61,44200.0,13.0168,13.0315,13.0094,13.0168,44200.0
2013-12-23 11:10:00,17.61,17.63,17.61,17.62,52700.0,13.0168,13.0315,13.0168,13.0241,52700.0
2013-12-23 11:15:00,17.61,17.65,17.61,17.64,71300.0,13.0168,13.0463,13.0168,13.0389,71300.0
2013-12-23 11:20:00,17.64,17.65,17.63,17.64,47200.0,13.0389,13.0463,13.0315,13.0389,47200.0
2013-12-23 11:25:00,17.65,17.65,17.63,17.64,64300.0,13.0463,13.0463,13.0315,13.0389,64300.0
2013-12-23 11:30:00,17.65,17.65,17.63,17.65,42400.0,13.0463,13.0463,13.0315,13.0463,42400.0
2013-12-23 11:35:00,17.65,17.66,17.65,17.65,55700.0,13.0463,13.0537,13.0463,13.0463,55700.0
2013-12-23 11:40:00,17.66,17.67,17.65,17.67,30600.0,13.0537,13.0611,13.0463,13.0611,30600.0
2013-12-23 11:45:00,17.66,17.67,17.64,17.65,62300.0,13.0537,13.0611,13.0389,13.0463,62300.0
2013-12-23 11:50:00,17.65,17.66,17.65,17.66,26100.0,13.0463,13.0537,13.0463,13.0537,26100.0
2013-12-23 11:55:00,17.65,17.66,17.64,17.64,25100.0,13.0463,13.0537,13.0389,13.0389,25100.0
2013-12-23 12:00:00,17.65,17.65,17.63,17.63,37800.0,13.0463,13.0463,13.0315,13.0315,37800.0
2013-12-23 12:05:00,17.63,17.64,17.62,17.63,47400.0,13.0315,13.0389,13.0241,13.0315,47400.0
2013-12-23 12:10:00,17.63,17.63,17.62,17.63,54400.0,13.0315,13.0315,13.0241,13.0315,54400.0
2013-12-23 12:15:00,17.63,17.63,17.61,17.61,41700.0,13.0315,13.0315,13.0168,13.0168,41700.0
2013-12-23 12:20:00,17.61,17.61,17.6,17.6,27000.0,13.0168,13.0168,13.0094,13.0094,27000.0
2013-12-23 12:25:00,17.6,17.62,17.6,17.62,46600.0,13.0094,13.0241,13.0094,13.0241,46600.0
2013-12-23 12:30:00,17.62,17.63,17.62,17.62,23700.0,13.0241,13.0315,13.0241,13.0241,23700.0
2013-12-23 12:35:00,17.62,17.63,17.6,17.61,72700.0,13.0241,13.0315,13.0094,13.0168,72700.0
2013-12-23 12:40:00,17.61,17.61,17.6,17.6,35100.0,13.0168,13.0168,13.0094,13.0094,35100.0
2013-12-23 12:45:00,17.61,17.61,17.59,17.59,46800.0,13.0168,13.0168,13.002,13.002,46800.0
2013-12-23 12:50:00,17.6,17.61,17.59,17.6,84000.0,13.0094,13.0168,13.002,13.0094,84000.0
2013-12-23 12:55:00,17.61,17.61,17.58,17.59,46300.0,13.0168,13.0168,12.9946,13.002,46300.0
2013-12-23 13:00:00,17.58,17.6,17.57,17.58,72100.0,12.9946,13.0094,12.9872,12.9946,72100.0
2013-12-23 13:05:00,17.57,17.59,17.57,17.58,61800.0,12.9872,13.002,12.9872,12.9946,61800.0
2013-12-23 13:10:00,17.58,17.59,17.57,17.57,45300.0,12.9946,13.002,12.9872,12.9872,45300.0
2013-12-23 13:15:00,17.57,17.58,17.57,17.58,18600.0,12.9872,12.9946,12.9872,12.9946,18600.0
2013-12-23 13:20:00,17.57,17.58,17.57,17.58,35100.0,12.9872,12.9946,12.9872,12.9946,35100.0
2013-12-23 13:25:00,17.58,17.58,17.56,17.57,70600.0,12.9946,12.9946,12.9798,12.9872,70600.0
2013-12-23 13:30:00,17.57,17.58,17.56,17.57,68500.0,12.9872,12.9946,12.9798,12.9872,68500.0
2013-12-23 13:35:00,17.57,17.58,17.54,17.54,61400.0,12.9872,12.9946,12.965,12.965,61400.0
2013-12-23 13:40:00,17.55,17.55,17.53,17.54,72800.0,12.9724,12.9724,12.9576,12.965,72800.0
2013-12-23 13:45:00,17.54,17.55,17.52,17.54,43200.0,12.965,12.9724,12.9502,12.965,43200.0
2013-12-23 13:50:00,17.54,17.54,17.51,17.52,96400.0,12.965,12.965,12.9428,12.9502,96400.0
2013-12-23 13:55:00,17.53,17.54,17.52,17.53,62600.0,12.9576,12.965,12.9502,12.9576,62600.0
2013-12-23 14:00:00,17.54,17.55,17.53,17.55,32600.0,12.965,12.9724,12.9576,12.9724,32600.0
2013-12-23 14:05:00,17.55,17.56,17.52,17.54,114500.0,12.9724,12.9798,12.9502,12.965,114500.0
2013-12-23 14:10:00,17.54,17.55,17.53,17.55,110100.0,12.965,12.9724,12.9576,12.9724,110100.0
2013-12-23 14:15:00,17.55,17.56,17.53,17.55,69200.0,12.9724,12.9798,12.9576,12.9724,69200.0
2013-12-23 14:20:00,17.54,17.55,17.53,17.55,61400.0,12.965,12.9724,12.9576,12.9724,61400.0
2013-12-23 14:25:00,17.55,17.56,17.53,17.55,85200.0,12.9724,12.9798,12.9576,12.9724,85200.0
2013-12-23 14:30:00,17.54,17.56,17.54,17.54,93800.0,12.965,12.9798,12.965,12.965,93800.0
2013-12-23 14:35:00,17.54,17.56,17.53,17.54,88300.0,12.965,12.9798,12.9576,12.965,88300.0
2013-12-23 14:40:00,17.55,17.55,17.54,17.55,18600.0,12.9724,12.9724,12.965,12.9724,18600.0
2013-12-23 14:45:00,17.55,17.55,17.54,17.55,58200.0,12.9724,12.9724,12.965,12.9724,58200.0
2013-12-23 14:50:00,17.55,17.55,17.53,17.53,54700.0,12.9724,12.9724,12.9576,12.9576,54700.0
2013-12-23 14:55:00,17.53,17.55,17.52,17.55,72100.0,12.9576,12.9724,12.9502,12.9724,72100.0
2013-12-23 15:00:00,17.55,17.58,17.54,17.58,69000.0,12.9724,12.9946,12.965,12.9946,69000.0
2013-12-23 15:05:00,17.58,17.6,17.57,17.59,60400.0,12.9946,13.0094,12.9872,13.002,60400.0
2013-12-23 15:10:00,17.6,17.6,17.59,17.59,41200.0,13.0094,13.0094,13.002,13.002,41200.0
2013-12-23 15:15:00,17.59,17.61,17.58,17.59,113200.0,13.002,13.0168,12.9946,13.002,113200.0
2013-12-23 15:20:00,17.6,17.6,17.58,17.59,114000.0,13.0094,13.0094,12.9946,13.002,114000.0
2013-12-23 15:25:00,17.59,17.59,17.57,17.57,92600.0,13.002,13.002,12.9872,12.9872,92600.0
2013-12-23 15:30:00,17.57,17.6,17.57,17.6,122400.0,12.9872,13.0094,12.9872,13.0094,122400.0
2013-12-23 15:35:00,17.6,17.61,17.59,17.61,85000.0,13.0094,13.0168,13.002,13.0168,85000.0
2013-12-23 15:40:00,17.61,17.63,17.6,17.61,171300.0,13.0168,13.0315,13.0094,13.0168,171300.0
2013-12-23 15:45:00,17.62,17.62,17.58,17.59,181500.0,13.0241,13.0241,12.9946,13.002,181500.0
2013-12-23 15:50:00,17.59,17.6,17.58,17.59,218700.0,13.002,13.0094,12.9946,13.002,218700.0
2013-12-23 15:55:00,17.6,17.6,17.56,17.56,450300.0,13.0094,13.0094,12.9798,12.9798,450300.0
2013-12-24 09:30:00,17.59,17.7,17.58,17.7,141700.0,13.002,13.0833,12.9946,13.0833,141700.0
2013-12-24 09:35:00,17.69,17.72,17.68,17.69,97500.0,13.0759,13.0981,13.0685,13.0759,97500.0
2013-12-24 09:40:00,17.69,17.7,17.67,17.7,67400.0,13.0759,13.0833,13.0611,13.0833,67400.0
2013-12-24 09:45:00,17.7,17.71,17.66,17.68,51900.0,13.0833,13.0907,13.0537,13.0685,51900.0
2013-12-24 09:50:00,17.68,17.68,17.66,17.68,48300.0,13.0685,13.0685,13.0537,13.0685,48300.0
2013-12-24 09:55:00,17.68,17.7,17.67,17.67,100200.0,13.0685,13.0833,13.0611,13.0611,100200.0
2013-12-24 10:00:00,17.68,17.7,17.67,17.69,59200.0,13.0685,13.0833,13.0611,13.0759,59200.0
2013-12-24 10:05:00,17.69,17.69,17.63,17.63,129800.0,13.0759,13.0759,13.0315,13.0315,129800.0
2013-12-24 10:10:00,17.62,17.65,17.62,17.63,65200.0,13.0241,13.0463,13.0241,13.0315,65200.0
2013-12-24 10:15:00,17.62,17.67,17.62,17.63,79500.0,13.0241,13.0611,13.0241,13.0315,79500.0
2013-12-24 10:20:00,17.63,17.63,17.61,17.61,65500.0,13.0315,13.0315,13.0168,13.0168,65500.0
2013-12-24 10:25:00,17.62,17.62,17.6,17.62,51000.0,13.0241,13.0241,13.0094,13.0241,51000.0
2013-12-24 10:30:00,17.62,17.63,17.61,17.63,23800.0,13.0241,13.0315,13.0168,13.0315,23800.0
2013-12-24 10:35:00,17.62,17.63,17.62,17.63,20300.0,13.0241,13.0315,13.0241,13.0315,20300.0
2013-12-24 10:40:00,17.63,17.63,17.6,17.61,124700.0,13.0315,13.0315,13.0094,13.0168,124700.0
2013-12-24 10:45:00,17.61,17.63,17.6,17.62,99100.0,13.0168,13.0315,13.0094,13.0241,99100.0
2013-12-24 10:50:00,17.62,17.63,17.61,17.62,44200.0,13.0241,13.0315,13.0168,13.0241,44200.0
2013-12-24 10:55:00,17.61,17.63,17.61,17.62,59600.0,13.0168,13.0315,13.0168,13.0241,59600.0
2013-12-24 11:00:00,17.61,17.62,17.59,17.6,45200.0,13.0168,13.0241,13.002,13.0094,45200.0
2013-12-24 11:05:00,17.6,17.61,17.59,17.6,62300.0,13.0094,13.0168,13.002,13.0094,62300.0
2013-12-24 11:10:00,17.6,17.62,17.6,17.62,53700.0,13.0094,13.0241,13.0094,13.0241,53700.0
2013-12-24 11:15:00,17.62,17.63,17.61,17.63,32500.0,13.0241,13.0315,13.0168,13.0315,32500.0
2013-12-24 11:20:00,17.62,17.64,17.62,17.63,52100.0,13.0241,13.0389,13.0241,13.0315,52100.0
2013-12-24 11:25:00,17.62,17.62,17.61,17.62,28900.0,13.0241,13.0241,13.0168,13.0241,28900.0
2013-12-24 11:30:00,17.62,17.63,17.61,17.62,32800.0,13.0241,13.0315,13.0168,13.0241,32800.0
2013-12-24 11:35:00,17.63,17.63,17.61,17.61,50200.0,13.0315,13.0315,13.0168,13.0168,50200.0
2013-12-24 11:40:00,17.62,17.62,17.61,17.62,30100.0,13.0241,13.0241,13.0168,13.0241,30100.0
2013-12-24 11:45:00,17.62,17.65,17.62,17.65,63300.0,13.0241,13.0463,13.0241,13.0463,63300.0
2013-12-24 11:50:00,17.64,17.65,17.61,17.61,80200.0,13.0389,13.0463,13.0168,13.0168,80200.0
2013-12-24 11:55:00,17.61,17.63,17.61,17.61,58300.0,13.0168,13.0315,13.0168,13.0168,58300.0
2013-12-24 12:00:00,17.62,17.63,17.61,17.63,23200.0,13.0241,13.0315,13.0168,13.0315,23200.0
2013-12-24 12:05:00,17.63,17.63,17.6,17.61,63400.0,13.0315,13.0315,13.0094,13.0168,63400.0
2013-12-24 12:10:00,17.61,17.62,17.6,17.62,52300.0,13.0168,13.0241,13.0094,13.0241,52300.0
2013-12-24 12:15:00,17.62,17.63,17.61,17.63,30400.0,13.0241,13.0315,13.0168,13.0315,30400.0
2013-12-24 12:20:00,17.63,17.63,17.61,17.62,35800.0,13.0315,13.0315,13.0168,13.0241,35800.0
2013-12-24 12:25:00,17.61,17.63,17.6,17.61,44300.0,13.0168,13.0315,13.0094,13.0168,44300.0
2013-12-24 12:30:00,17.6,17.61,17.6,17.6,52700.0,13.0094,13.0168,13.0094,13.0094,52700.0
2013-12-24 12:35:00,17.6,17.62,17.6,17.6,68900.0,13.0094,13.0241,13.0094,13.0094,68900.0
2013-12-24 12:40:00,17.61,17.63,17.6,17.62,52300.0,13.0168,13.0315,13.0094,13.0241,52300.0
2013-12-24 12:45:00,17.62,17.63,17.61,17.63,73700.0,13.0241,13.0315,13.0168,13.0315,73700.0
2013-12-24 12:50:00,17.62,17.63,17.6,17.61,87100.0,13.0241,13.0315,13.0094,13.0168,87100.0
2013-12-24 12:55:00,17.61,17.63,17.6,17.63,185800.0,13.0168,13.0315,13.0094,13.0315,185800.0
2013-12-26 09:30:00,17.65,17.7,17.65,17.67,90700.0,13.0463,13.0833,13.0463,13.0611,90700.0
2013-12-26 09:35:00,17.67,17.71,17.66,17.7,64700.0,13.0611,13.0907,13.0537,13.0833,64700.0
2013-12-26 09:40:00,17.7,17.71,17.68,17.68,61500.0,13.0833,13.0907,13.0685,13.0685,61500.0
2013-12-26 09:45:00,17.69,17.71,17.68,17.7,99800.0,13.0759,13.0907,13.0685,13.0833,99800.0
2013-12-26 09:50:00,17.69,17.72,17.68,17.72,89600.0,13.0759,13.0981,13.0685,13.0981,89600.0
2013-12-26 09:55:00,17.71,17.72,17.69,17.7,82100.0,13.0907,13.0981,13.0759,13.0833,82100.0
2013-12-26 10:00:00,17.7,17.74,17.7,17.71,58700.0,13.0833,13.1128,13.0833,13.0907,58700.0
2013-12-26 10:05:00,17.71,17.74,17.7,17.71,87600.0,13.0907,13.1128,13.0833,13.0907,87600.0
2013-12-26 10:10:00,17.7,17.74,17.7,17.71,50100.0,13.0833,13.1128,13.0833,13.0907,50100.0
2013-12-26 10:15:00,17.71,17.72,17.7,17.72,49500.0,13.0907,13.0981,13.0833,13.0981,49500.0
2013-12-26 10:20:00,17.71,17.73,17.7,17.72,62400.0,13.0907,13.1055,13.0833,13.0981,62400.0
2013-12-26 10:25:00,17.72,17.72,17.7,17.71,61300.0,13.0981,13.0981,13.0833,13.0907,61300.0
2013-12-26 10:30:00,17.71,17.72,17.69,17.69,78100.0,13.0907,13.0981,13.0759,13.0759,78100.0
2013-12-26 10:35:00,17.69,17.7,17.68,17.69,29600.0,13.0759,13.0833,13.0685,13.0759,29600.0
2013-12-26 10:40:00,17.69,17.7,17.68,17.69,76600.0,13.0759,13.0833,13.0685,13.0759,76600.0
2013-12-26 10:45:00,17.69,17.69,17.66,17.67,41000.0,13.0759,13.0759,13.0537,13.0611,41000.0
2013-12-26 10:50:00,17.67,17.67,17.65,17.67,87600.0,13.0611,13.0611,13.0463,13.0611,87600.0
2013-12-26 10:55:00,17.67,17.67,17.65,17.65,39600.0,13.0611,13.0611,13.0463,13.0463,39600.0
2013-12-26 11:00:00,17.65,17.66,17.64,17.65,84300.0,13.0463,13.0537,13.0389,13.0463,84300.0
2013-12-26 11:05:00,17.65,17.67,17.64,17.66,102800.0,13.0463,13.0611,13.0389,13.0537,102800.0
2013-12-26 11:10:00,17.67,17.7,17.66,17.69,90100.0,13.0611,13.0833,13.0537,13.0759,90100.0
2013-12-26 11:15:00,17.7,17.71,17.7,17.71,60000.0,13.0833,13.0907,13.0833,13.0907,60000.0
2013-12-26 11:20:00,17.71,17.72,17.7,17.7,102200.0,13.0907,13.0981,13.0833,13.0833,102200.0
2013-12-26 11:25:00,17.7,17.72,17.7,17.7,83600.0,13.0833,13.0981,13.0833,13.0833,83600.0
2013-12-26 11:30:00,17.71,17.73,17.7,17.72,59400.0,13.0907,13.1055,13.0833,13.0981,59400.0
2013-12-26 11:35:00,17.73,17.73,17.69,17.69,73700.0,13.1055,13.1055,13.0759,13.0759,73700.0
2013-12-26 11:40:00,17.69,17.7,17.68,17.7,62100.0,13.0759,13.0833,13.0685,13.0833,62100.0
2013-12-26 11:45:00,17.7,17.72,17.7,17.72,21100.0,13.0833,13.0981,13.0833,13.0981,21100.0
2013-12-26 11:50:00,17.71,17.72,17.7,17.7,24500.0,13.0907,13.0981,13.0833,13.0833,24500.0
2013-12-26 11:55:00,17.7,17.72,17.7,17.7,29500.0,13.0833,13.0981,13.0833,13.0833,29500.0
2013-12-26 12:00:00,17.7,17.72,17.7,17.71,32400.0,13.0833,13.0981,13.0833,13.0907,32400.0
2013-12-26 12:05:00,17.71,17.72,17.7,17.71,44600.0,13.0907,13.0981,13.0833,13.0907,44600.0
2013-12-26 12:10:00,17.71,17.73,17.7,17.7,66900.0,13.0907,13.1055,13.0833,13.0833,66900.0
2013-12-26 12:15:00,17.7,17.71,17.7,17.7,12100.0,13.0833,13.0907,13.0833,13.0833,12100.0
2013-12-26 12:20:00,17.71,17.72,17.7,17.72,46900.0,13.0907,13.0981,13.0833,13.0981,46900.0
2013-12-26 12:25:00,17.71,17.73,17.7,17.73,92600.0,13.0907,13.1055,13.0833,13.1055,92600.0
2013-12-26 12:30:00,17.72,17.74,17.72,17.74,59400.0,13.0981,13.1128,13.0981,13.1128,59400.0
2013-12-26 12:35:00,17.73,17.74,17.71,17.72,52200.0,13.1055,13.1128,13.0907,13.0981,52200.0
2013-12-26 12:40:00,17.72,17.73,17.72,17.73,38600.0,13.0981,13.1055,13.0981,13.1055,38600.0
2013-12-26 12:45:00,17.72,17.73,17.72,17.72,37000.0,13.0981,13.1055,13.0981,13.0981,37000.0
2013-12-26 12:50:00,17.72,17.73,17.71,17.72,26600.0,13.0981,13.1055,13.0907,13.0981,26600.0
2013-12-26 12:55:00,17.71,17.72,17.71,17.72,12800.0,13.0907,13.0981,13.0907,13.0981,12800.0
2013-12-26 13:00:00,17.71,17.72,17.71,17.71,45100.0,13.0907,13.0981,13.0907,13.0907,45100.0
2013-12-26 13:05:00,17.71,17.73,17.71,17.73,67900.0,13.0907,13.1055,13.0907,13.1055,67900.0
2013-12-26 13:10:00,17.73,17.74,17.7,17.71,71100.0,13.1055,13.1128,13.0833,13.0907,71100.0
2013-12-26 13:15:00,17.71,17.73,17.71,17.71,30500.0,13.0907,13.1055,13.0907,13.0907,30500.0
2013-12-26 13:20:00,17.72,17.72,17.71,17.72,19000.0,13.0981,13.0981,13.0907,13.0981,19000.0
2013-12-26 13:25:00,17.72,17.72,17.71,17.72,23200.0,13.0981,13.0981,13.0907,13.0981,23200.0
2013-12-26 13:30:00,17.71,17.72,17.71,17.71,21600.0,13.0907,13.0981,13.0907,13.0907,21600.0
2013-12-26 13:35:00,17.71,17.72,17.71,17.72,21800.0,13.0907,13.0981,13.0907,13.0981,21800.0
2013-12-26 13:40:00,17.72,17.73,17.71,17.71,58500.0,13.0981,13.1055,13.0907,13.0907,58500.0
2013-12-26 13:45:00,17.72,17.73,17.71,17.73,19600.0,13.0981,13.1055,13.0907,13.1055,19600.0
2013-12-26 13:50:00,17.73,17.73,17.72,17.72,68200.0,13.1055,13.1055,13.0981,13.0981,68200.0
2013-12-26 13:55:00,17.73,17.74,17.73,17.73,28600.0,13.1055,13.1128,13.1055,13.1055,28600.0
2013-12-26 14:00:00,17.73,17.73,17.71,17.73,64900.0,13.1055,13.1055,13.0907,13.1055,64900.0
2013-12-26 14:05:00,17.73,17.74,17.72,17.73,45900.0,13.1055,13.1128,13.0981,13.1055,45900.0
2013-12-26 14:10:00,17.72,17.73,17.7,17.71,61900.0,13.0981,13.1055,13.0833,13.0907,61900.0
2013-12-26 14:15:00,17.71,17.72,17.7,17.72,42400.0,13.0907,13.0981,13.0833,13.0981,42400.0
2013-12-26 14:20:00,17.72,17.72,17.71,17.71,15900.0,13.0981,13.0981,13.0907,13.0907,15900.0
2013-12-26 14:25:00,17.72,17.74,17.71,17.73,141100.0,13.0981,13.1128,13.0907,13.1055,141100.0
2013-12-26 14:30:00,17.73,17.74,17.72,17.73,60000.0,13.1055,13.1128,13.0981,13.1055,60000.0
2013-12-26 14:35:00,17.73,17.74,17.72,17.73,57400.0,13.1055,13.1128,13.0981,13.1055,57400.0
2013-12-26 14:40:00,17.72,17.73,17.72,17.73,19900.0,13.0981,13.1055,13.0981,13.1055,19900.0
2013-12-26 14:45:00,17.73,17.73,17.72,17.73,38100.0,13.1055,13.1055,13.0981,13.1055,38100.0
2013-12-26 14:50:00,17.73,17.74,17.72,17.72,53700.0,13.1055,13.1128,13.0981,13.0981,53700.0
2013-12-26 14:55:00,17.73,17.74,17.72,17.74,54800.0,13.1055,13.1128,13.0981,13.1128,54800.0
2013-12-26 15:00:00,17.73,17.74,17.72,17.72,50300.0,13.1055,13.1128,13.0981,13.0981,50300.0
2013-12-26 15:05:00,17.72,17.75,17.72,17.73,54900.0,13.0981,13.1202,13.0981,13.1055,54900.0
2013-12-26 15:10:00,17.73,17.75,17.73,17.73,43600.0,13.1055,13.1202,13.1055,13.1055,43600.0
2013-12-26 15:15:00,17.74,17.74,17.72,17.73,71400.0,13.1128,13.1128,13.0981,13.1055,71400.0
2013-12-26 15:20:00,17.73,17.74,17.73,17.74,33200.0,13.1055,13.1128,13.1055,13.1128,33200.0
2013-12-26 15:25:00,17.73,17.74,17.73,17.74,45900.0,13.1055,13.1128,13.1055,13.1128,45900.0
2013-12-26 15:30:00,17.73,17.75,17.73,17.75,49400.0,13.1055,13.1202,13.1055,13.1202,49400.0
2013-12-26 15:35:00,17.75,17.75,17.73,17.73,97900.0,13.1202,13.1202,13.1055,13.1055,97900.0
2013-12-26 15:40:00,17.73,17.75,17.73,17.74,82900.0,13.1055,13.1202,13.1055,13.1128,82900.0
2013-12-26 15:45:00,17.75,17.76,17.73,17.74,227000.0,13.1202,13.1276,13.1055,13.1128,227000.0
2013-12-26 15:50:00,17.74,17.75,17.71,17.72,206000.0,13.1128,13.1202,13.0907,13.0981,206000.0
2013-12-26 15:55:00,17.73,17.75,17.73,17.74,353700.0,13.1055,13.1202,13.1055,13.1128,353700.0
2013-12-27 09:30:00,17.69,17.8,17.69,17.78,135900.0,13.0759,13.1572,13.0759,13.1424,135900.0
2013-12-27 09:35:00,17.77,17.85,17.76,17.84,120500.0,13.135,13.1942,13.1276,13.1868,120500.0
2013-12-27 09:40:00,17.84,17.84,17.81,17.82,68100.0,13.1868,13.1868,13.1646,13.172,68100.0
2013-12-27 09:45:00,17.81,17.85,17.8,17.84,88700.0,13.1646,13.1942,13.1572,13.1868,88700.0
2013-12-27 09:50:00,17.83,17.85,17.83,17.83,92300.0,13.1794,13.1942,13.1794,13.1794,92300.0
2013-12-27 09:55:00,17.83,17.84,17.81,17.81,58900.0,13.1794,13.1868,13.1646,13.1646,58900.0
2013-12-27 10:00:00,17.81,17.83,17.81,17.82,21900.0,13.1646,13.1794,13.1646,13.172,21900.0
2013-12-27 10:05:00,17.82,17.84,17.81,17.83,62800.0,13.172,13.1868,13.1646,13.1794,62800.0
2013-12-27 10:10:00,17.82,17.83,17.81,17.82,21800.0,13.172,13.1794,13.1646,13.172,21800.0
2013-12-27 10:15:00,17.81,17.83,17.8,17.81,59900.0,13.1646,13.1794,13.1572,13.1646,59900.0
2013-12-27 10:20:00,17.8,17.81,17.78,17.81,48500.0,13.1572,13.1646,13.1424,13.1646,48500.0
2013-12-27 10:25:00,17.8,17.83,17.8,17.81,43100.0,13.1572,13.1794,13.1572,13.1646,43100.0
2013-12-27 10:30:00,17.81,17.81,17.78,17.79,54500.0,13.1646,13.1646,13.1424,13.1498,54500.0
2013-12-27 10:35:00,17.79,17.79,17.77,17.77,38200.0,13.1498,13.1498,13.135,13.135,38200.0
2013-12-27 10:40:00,17.77,17.78,17.75,17.78,63900.0,13.135,13.1424,13.1202,13.1424,63900.0
2013-12-27 10:45:00,17.77,17.78,17.75,17.75,39600.0,13.135,13.1424,13.1202,13.1202,39600.0
2013-12-27 10:50:00,17.74,17.75,17.73,17.73,18500.0,13.1128,13.1202,13.1055,13.1055,18500.0
2013-12-27 10:55:00,17.73,17.75,17.73,17.75,51300.0,13.1055,13.1202,13.1055,13.1202,51300.0
2013-12-27 11:00:00,17.75,17.76,17.74,17.75,37600.0,13.1202,13.1276,13.1128,13.1202,37600.0
2013-12-27 11:05:00,17.76,17.77,17.76,17.77,20100.0,13.1276,13.135,13.1276,13.135,20100.0
2013-12-27 11:10:00,17.76,17.77,17.73,17.75,79500.0,13.1276,13.135,13.1055,13.1202,79500.0
2013-12-27 11:15:00,17.76,17.77,17.75,17.75,67800.0,13.1276,13.135,13.1202,13.1202,67800.0
2013-12-27 11:20:00,17.75,17.75,17.73,17.73,28900.0,13.1202,13.1202,13.1055,13.1055,28900.0
2013-12-27 11:25:00,17.73,17.76,17.73,17.75,58100.0,13.1055,13.1276,13.1055,13.1202,58100.0
2013-12-27 11:30:00,17.75,17.76,17.73,17.73,37800.0,13.1202,13.1276,13.1055,13.1055,37800.0
2013-12-27 11:35:00,17.73,17.75,17.73,17.74,36400.0,13.1055,13.1202,13.1055,13.1128,36400.0
2013-12-27 11:40:00,17.73,17.75,17.73,17.75,18500.0,13.1055,13.1202,13.1055,13.1202,18500.0
2013-12-27 11:45:00,17.74,17.74,17.73,17.73,31600.0,13.1128,13.1128,13.1055,13.1055,31600.0
2013-12-27 11:50:00,17.73,17.75,17.73,17.73,29800.0,13.1055,13.1202,13.1055,13.1055,29800.0
2013-12-27 11:55:00,17.74,17.75,17.73,17.73,31900.0,13.1128,13.1202,13.1055,13.1055,31900.0
2013-12-27 12:00:00,17.74,17.75,17.73,17.74,26200.0,13.1128,13.1202,13.1055,13.1128,26200.0
2013-12-27 12:05:00,17.73,17.74,17.73,17.74,21700.0,13.1055,13.1128,13.1055,13.1128,21700.0
2013-12-27 12:10:00,17.74,17.75,17.73,17.75,22500.0,13.1128,13.1202,13.1055,13.1202,22500.0
2013-12-27 12:15:00,17.74,17.76,17.74,17.75,108500.0,13.1128,13.1276,13.1128,13.1202,108500.0
2013-12-27 12:20:00,17.76,17.79,17.76,17.79,59200.0,13.1276,13.1498,13.1276,13.1498,59200.0
2013-12-27 12:25:00,17.78,17.79,17.76,17.77,53800.0,13.1424,13.1498,13.1276,13.135,53800.0
2013-12-27 12:30:00,17.77,17.78,17.76,17.77,25900.0,13.135,13.1424,13.1276,13.135,25900.0
2013-12-27 12:35:00,17.77,17.78,17.76,17.76,31100.0,13.135,13.1424,13.1276,13.1276,31100.0
2013-12-27 12:40:00,17.77,17.78,17.76,17.76,25200.0,13.135,13.1424,13.1276,13.1276,25200.0
2013-12-27 12:45:00,17.77,17.78,17.75,17.77,53000.0,13.135,13.1424,13.1202,13.135,53000.0
2013-12-27 12:50:00,17.76,17.78,17.76,17.76,32000.0,13.1276,13.1424,13.1276,13.1276,32000.0
2013-12-27 12:55:00,17.75,17.76,17.75,17.75,43200.0,13.1202,13.1276,13.1202,13.1202,43200.0
2013-12-27 13:00:00,17.75,17.77,17.75,17.77,41700.0,13.1202,13.135,13.1202,13.135,41700.0
2013-12-27 13:05:00,17.77,17.77,17.76,17.76,19300.0,13.135,13.135,13.1276,13.1276,19300.0
2013-12-27 13:10:00,17.76,17.78,17.76,17.78,26500.0,13.1276,13.1424,13.1276,13.1424,26500.0
2013-12-27 13:15:00,17.78,17.78,17.76,17.78,39500.0,13.1424,13.1424,13.1276,13.1424,39500.0
2013-12-27 13:20:00,17.78,17.78,17.76,17.77,41400.0,13.1424,13.1424,13.1276,13.135,41400.0
2013-12-27 13:25:00,17.76,17.77,17.76,17.76,26500.0,13.1276,13.135,13.1276,13.1276,26500.0
2013-12-27 13:30:00,17.77,17.78,17.76,17.76,35200.0,13.135,13.1424,13.1276,13.1276,35200.0
2013-12-27 13:35:00,17.76,17.78,17.76,17.78,38600.0,13.1276,13.1424,13.1276,13.1424,38600.0
2013-12-27 13:40:00,17.77,17.78,17.76,17.77,28500.0,13.135,13.1424,13.1276,13.135,28500.0
2013-12-27 13:45:00,17.76,17.78,17.76,17.78,27000.0,13.1276,13.1424,13.1276,13.1424,27000.0
2013-12-27 13:50:00,17.77,17.78,17.77,17.78,13100.0,13.135,13.1424,13.135,13.1424,13100.0
2013-12-27 13:55:00,17.78,17.78,17.77,17.77,26700.0,13.1424,13.1424,13.135,13.135,26700.0
2013-12-27 14:00:00,17.78,17.78,17.77,17.77,51400.0,13.1424,13.1424,13.135,13.135,51400.0
2013-12-27 14:05:00,17.77,17.79,17.77,17.78,31800.0,13.135,13.1498,13.135,13.1424,31800.0
2013-12-27 14:10:00,17.79,17.79,17.78,17.78,35100.0,13.1498,13.1498,13.1424,13.1424,35100.0
2013-12-27 14:15:00,17.78,17.8,17.77,17.8,51300.0,13.1424,13.1572,13.135,13.1572,51300.0
2013-12-27 14:20:00,17.8,17.8,17.77,17.78,79200.0,13.1572,13.1572,13.135,13.1424,79200.0
2013-12-27 14:25:00,17.78,17.8,17.78,17.79,54800.0,13.1424,13.1572,13.1424,13.1498,54800.0
2013-12-27 14:30:00,17.79,17.79,17.78,17.79,33300.0,13.1498,13.1498,13.1424,13.1498,33300.0
2013-12-27 14:35:00,17.79,17.79,17.78,17.78,20600.0,13.1498,13.1498,13.1424,13.1424,20600.0
2013-12-27 14:40:00,17.79,17.79,17.78,17.78,25400.0,13.1498,13.1498,13.1424,13.1424,25400.0
2013-12-27 14:45:00,17.79,17.79,17.77,17.78,38500.0,13.1498,13.1498,13.135,13.1424,38500.0
2013-12-27 14:50:00,17.78,17.79,17.77,17.78,39400.0,13.1424,13.1498,13.135,13.1424,39400.0
2013-12-27 14:55:00,17.78,17.78,17.76,17.76,30900.0,13.1424,13.1424,13.1276,13.1276,30900.0
2013-12-27 15:00:00,17.76,17.78,17.76,17.78,34600.0,13.1276,13.1424,13.1276,13.1424,34600.0
2013-12-27 15:05:00,17.77,17.78,17.77,17.78,26500.0,13.135,13.1424,13.135,13.1424,26500.0
2013-12-27 15:10:00,17.78,17.78,17.77,17.78,22700.0,13.1424,13.1424,13.135,13.1424,22700.0
2013-12-27 15:15:00,17.78,17.78,17.76,17.77,41600.0,13.1424,13.1424,13.1276,13.135,41600.0
2013-12-27 15:20:00,17.77,17.78,17.76,17.77,78900.0,13.135,13.1424,13.1276,13.135,78900.0
2013-12-27 15:25:00,17.77,17.79,17.77,17.78,67000.0,13.135,13.1498,13.135,13.1424,67000.0
2013-12-27 15:30:00,17.78,17.78,17.77,17.77,41500.0,13.1424,13.1424,13.135,13.135,41500.0
2013-12-27 15:35:00,17.78,17.78,17.77,17.78,38000.0,13.1424,13.1424,13.135,13.1424,38000.0
2013-12-27 15:40:00,17.77,17.79,17.77,17.78,59600.0,13.135,13.1498,13.135,13.1424,59600.0
2013-12-27 15:45:00,17.79,17.79,17.76,17.78,226000.0,13.1498,13.1498,13.1276,13.1424,226000.0
2013-12-27 15:50:00,17.78,17.8,17.77,17.79,266200.0,13.1424,13.1572,13.135,13.1498,266200.0
2013-12-27 15:55:00,17.79,17.79,17.77,17.78,189200.0,13.1498,13.1498,13.135,13.1424,189200.0
2013-12-30 09:30:00,17.76,17.81,17.74,17.8,152300.0,13.1276,13.1646,13.1128,13.1572,152300.0
2013-12-30 09:35:00,17.8,17.81,17.76,17.76,60600.0,13.1572,13.1646,13.1276,13.1276,60600.0
2013-12-30 09:40:00,17.76,17.8,17.75,17.78,74000.0,13.1276,13.1572,13.1202,13.1424,74000.0
2013-12-30 09:45:00,17.78,17.79,17.77,17.78,56200.0,13.1424,13.1498,13.135,13.1424,56200.0
2013-12-30 09:50:00,17.77,17.8,17.77,17.79,80100.0,13.135,13.1572,13.135,13.1498,80100.0
2013-12-30 09:55:00,17.79,17.84,17.78,17.81,81600.0,13.1498,13.1868,13.1424,13.1646,81600.0
2013-12-30 10:00:00,17.82,17.82,17.78,17.79,75900.0,13.172,13.172,13.1424,13.1498,75900.0
2013-12-30 10:05:00,17.8,17.81,17.78,17.78,60400.0,13.1572,13.1646,13.1424,13.1424,60400.0
2013-12-30 10:10:00,17.79,17.8,17.78,17.78,64900.0,13.1498,13.1572,13.1424,13.1424,64900.0
2013-12-30 10:15:00,17.79,17.79,17.76,17.77,38900.0,13.1498,13.1498,13.1276,13.135,38900.0
2013-12-30 10:20:00,17.76,17.79,17.76,17.79,64600.0,13.1276,13.1498,13.1276,13.1498,64600.0
2013-12-30 10:25:00,17.79,17.79,17.75,17.75,72300.0,13.1498,13.1498,13.1202,13.1202,72300.0
2013-12-30 10:30:00,17.76,17.78,17.75,17.77,116500.0,13.1276,13.1424,13.1202,13.135,116500.0
2013-12-30 10:35:00,17.77,17.77,17.75,17.75,31600.0,13.135,13.135,13.1202,13.1202,31600.0
2013-12-30 10:40:00,17.76,17.77,17.73,17.75,100000.0,13.1276,13.135,13.1055,13.1202,100000.0
2013-12-30 10:45:00,17.74,17.76,17.73,17.76,49600.0,13.1128,13.1276,13.1055,13.1276,49600.0
2013-12-30 10:50:00,17.75,17.76,17.74,17.75,86400.0,13.1202,13.1276,13.1128,13.1202,86400.0
2013-12-30 10:55:00,17.75,17.76,17.75,17.75,32300.0,13.1202,13.1276,13.1202,13.1202,32300.0
2013-12-30 11:00:00,17.75,17.79,17.75,17.79,77300.0,13.1202,13.1498,13.1202,13.1498,77300.0
2013-12-30 11:05:00,17.79,17.79,17.78,17.79,32000.0,13.1498,13.1498,13.1424,13.1498,32000.0
2013-12-30 11:10:00,17.79,17.8,17.78,17.8,32500.0,13.1498,13.1572,13.1424,13.1572,32500.0
2013-12-30 11:15:00,17.8,17.81,17.78,17.79,181900.0,13.1572,13.1646,13.1424,13.1498,181900.0
2013-12-30 11:20:00,17.78,17.8,17.77,17.8,103400.0,13.1424,13.1572,13.135,13.1572,103400.0
2013-12-30 11:25:00,17.8,17.81,17.79,17.79,63100.0,13.1572,13.1646,13.1498,13.1498,63100.0
2013-12-30 11:30:00,17.79,17.81,17.78,17.78,82800.0,13.1498,13.1646,13.1424,13.1424,82800.0
2013-12-30 11:35:00,17.78,17.78,17.76,17.76,37700.0,13.1424,13.1424,13.1276,13.1276,37700.0
2013-12-30 11:40:00,17.76,17.8,17.76,17.79,70600.0,13.1276,13.1572,13.1276,13.1498,70600.0
2013-12-30 11:45:00,17.79,17.81,17.79,17.79,66200.0,13.1498,13.1646,13.1498,13.1498,66200.0
2013-12-30 11:50:00,17.8,17.8,17.78,17.79,35400.0,13.1572,13.1572,13.1424,13.1498,35400.0
2013-12-30 11:55:00,17.79,17.79,17.78,17.79,16700.0,13.1498,13.1498,13.1424,13.1498,16700.0
2013-12-30 12:00:00,17.79,17.8,17.78,17.78,49600.0,13.1498,13.1572,13.1424,13.1424,49600.0
2013-12-30 12:05:00,17.78,17.79,17.76,17.76,77600.0,13.1424,13.1498,13.1276,13.1276,77600.0
2013-12-30 12:10:00,17.77,17.77,17.76,17.77,27500.0,13.135,13.135,13.1276,13.135,27500.0
2013-12-30 12:15:00,17.76,17.77,17.76,17.76,18100.0,13.1276,13.135,13.1276,13.1276,18100.0
2013-12-30 12:20:00,17.76,17.78,17.76,17.78,65400.0,13.1276,13.1424,13.1276,13.1424,65400.0
2013-12-30 12:25:00,17.78,17.79,17.78,17.79,32700.0,13.1424,13.1498,13.1424,13.1498,32700.0
2013-12-30 12:30:00,17.79,17.79,17.77,17.77,33800.0,13.1498,13.1498,13.135,13.135,33800.0
2013-12-30 12:35:00,17.77,17.78,17.76,17.77,21000.0,13.135,13.1424,13.1276,13.135,21000.0
2013-12-30 12:40:00,17.77,17.79,17.76,17.79,46700.0,13.135,13.1498,13.1276,13.1498,46700.0
2013-12-30 12:45:00,17.79,17.79,17.77,17.78,26900.0,13.1498,13.1498,13.135,13.1424,26900.0
2013-12-30 12:50:00,17.77,17.78,17.76,17.76,33600.0,13.135,13.1424,13.1276,13.1276,33600.0
2013-12-30 12:55:00,17.76,17.78,17.76,17.77,48300.0,13.1276,13.1424,13.1276,13.135,48300.0
2013-12-30 13:00:00,17.78,17.78,17.77,17.78,13400.0,13.1424,13.1424,13.135,13.1424,13400.0
2013-12-30 13:05:00,17.78,17.78,17.77,17.78,19500.0,13.1424,13.1424,13.135,13.1424,19500.0
2013-12-30 13:10:00,17.78,17.79,17.77,17.78,47100.0,13.1424,13.1498,13.135,13.1424,47100.0
2013-12-30 13:15:00,17.77,17.78,17.77,17.78,25200.0,13.135,13.1424,13.135,13.1424,25200.0
2013-12-30 13:20:00,17.78,17.79,17.77,17.79,100200.0,13.1424,13.1498,13.135,13.1498,100200.0
2013-12-30 13:25:00,17.78,17.79,17.78,17.79,38800.0,13.1424,13.1498,13.1424,13.1498,38800.0
2013-12-30 13:30:00,17.79,17.79,17.77,17.78,25900.0,13.1498,13.1498,13.135,13.1424,25900.0
2013-12-30 13:35:00,17.77,17.78,17.76,17.76,26000.0,13.135,13.1424,13.1276,13.1276,26000.0
2013-12-30 13:40:00,17.77,17.78,17.77,17.77,70700.0,13.135,13.1424,13.135,13.135,70700.0
2013-12-30 13:45:00,17.77,17.79,17.76,17.79,54000.0,13.135,13.1498,13.1276,13.1498,54000.0
2013-12-30 13:50:00,17.79,17.79,17.77,17.78,35900.0,13.1498,13.1498,13.135,13.1424,35900.0
2013-12-30 13:55:00,17.77,17.78,17.77,17.77,27600.0,13.135,13.1424,13.135,13.135,27600.0
2013-12-30 14:00:00,17.77,17.79,17.77,17.79,47900.0,13.135,13.1498,13.135,13.1498,47900.0
2013-12-30 14:05:00,17.79,17.79,17.77,17.78,51300.0,13.1498,13.1498,13.135,13.1424,51300.0
2013-12-30 14:10:00,17.77,17.79,17.77,17.78,43200.0,13.135,13.1498,13.135,13.1424,43200.0
2013-12-30 14:15:00,17.78,17.79,17.77,17.79,40300.0,13.1424,13.1498,13.135,13.1498,40300.0
2013-12-30 14:20:00,17.78,17.79,17.77,17.78,37300.0,13.1424,13.1498,13.135,13.1424,37300.0
2013-12-30 14:25:00,17.78,17.79,17.77,17.79,37000.0,13.1424,13.1498,13.135,13.1498,37000.0
2013-12-30 14:30:00,17.79,17.8,17.78,17.79,45200.0,13.1498,13.1572,13.1424,13.1498,45200.0
2013-12-30 14:35:00,17.79,17.79,17.78,17.79,26400.0,13.1498,13.1498,13.1424,13.1498,26400.0
2013-12-30 14:40:00,17.79,17.8,17.78,17.8,32600.0,13.1498,13.1572,13.1424,13.1572,32600.0
2013-12-30 14:45:00,17.8,17.8,17.79,17.8,24600.0,13.1572,13.1572,13.1498,13.1572,24600.0
2013-12-30 14:50:00,17.79,17.8,17.78,17.78,39400.0,13.1498,13.1572,13.1424,13.1424,39400.0
2013-12-30 14:55:00,17.79,17.8,17.78,17.79,49700.0,13.1498,13.1572,13.1424,13.1498,49700.0
2013-12-30 15:00:00,17.79,17.79,17.78,17.79,29000.0,13.1498,13.1498,13.1424,13.1498,29000.0
2013-12-30 15:05:00,17.79,17.8,17.78,17.8,72900.0,13.1498,13.1572,13.1424,13.1572,72900.0
2013-12-30 15:10:00,17.8,17.8,17.78,17.78,38700.0,13.1572,13.1572,13.1424,13.1424,38700.0
2013-12-30 15:15:00,17.78,17.79,17.77,17.79,72200.0,13.1424,13.1498,13.135,13.1498,72200.0
2013-12-30 15:20:00,17.79,17.79,17.78,17.79,57300.0,13.1498,13.1498,13.1424,13.1498,57300.0
2013-12-30 15:25:00,17.79,17.79,17.77,17.78,47700.0,13.1498,13.1498,13.135,13.1424,47700.0
2013-12-30 15:30:00,17.78,17.78,17.77,17.77,37100.0,13.1424,13.1424,13.135,13.135,37100.0
2013-12-30 15:35:00,17.77,17.78,17.76,17.77,105700.0,13.135,13.1424,13.1276,13.135,105700.0
2013-12-30 15:40:00,17.77,17.78,17.76,17.78,80500.0,13.135,13.1424,13.1276,13.1424,80500.0
2013-12-30 15:45:00,17.78,17.8,17.77,17.8,165000.0,13.1424,13.1572,13.135,13.1572,165000.0
2013-12-30 15:50:00,17.8,17.8,17.78,17.79,198000.0,13.1572,13.1572,13.1424,13.1498,198000.0
2013-12-30 15:55:00,17.79,17.8,17.78,17.78,393500.0,13.1498,13.1572,13.1424,13.1424,393500.0
2013-12-31 09:30:00,17.8,17.85,17.76,17.85,160600.0,13.1572,13.1942,13.1276,13.1942,160600.0
2013-12-31 09:35:00,17.84,17.85,17.82,17.83,53300.0,13.1868,13.1942,13.172,13.1794,53300.0
2013-12-31 09:40:00,17.84,17.88,17.83,17.87,80600.0,13.1868,13.2163,13.1794,13.2089,80600.0
2013-12-31 09:45:00,17.86,17.89,17.86,17.86,41900.0,13.2015,13.2237,13.2015,13.2015,41900.0
2013-12-31 09:50:00,17.86,17.87,17.85,17.86,43400.0,13.2015,13.2089,13.1942,13.2015,43400.0
2013-12-31 09:55:00,17.86,17.89,17.84,17.88,179300.0,13.2015,13.2237,13.1868,13.2163,179300.0
2013-12-31 10:00:00,17.88,17.88,17.82,17.83,168400.0,13.2163,13.2163,13.172,13.1794,168400.0
2013-12-31 10:05:00,17.82,17.85,17.81,17.85,47700.0,13.172,13.1942,13.1646,13.1942,47700.0
2013-12-31 10:10:00,17.85,17.85,17.83,17.85,49000.0,13.1942,13.1942,13.1794,13.1942,49000.0
2013-12-31 10:15:00,17.84,17.85,17.83,17.85,28600.0,13.1868,13.1942,13.1794,13.1942,28600.0
2013-12-31 10:20:00,17.84,17.86,17.84,17.84,21000.0,13.1868,13.2015,13.1868,13.1868,21000.0
2013-12-31 10:25:00,17.85,17.85,17.83,17.83,24400.0,13.1942,13.1942,13.1794,13.1794,24400.0
2013-12-31 10:30:00,17.84,17.85,17.83,17.83,34400.0,13.1868,13.1942,13.1794,13.1794,34400.0
2013-12-31 10:35:00,17.83,17.84,17.82,17.83,22700.0,13.1794,13.1868,13.172,13.1794,22700.0
2013-12-31 10:40:00,17.82,17.83,17.82,17.83,30400.0,13.172,13.1794,13.172,13.1794,30400.0
2013-12-31 10:45:00,17.83,17.83,17.82,17.83,19300.0,13.1794,13.1794,13.172,13.1794,19300.0
2013-12-31 10:50:00,17.82,17.83,17.8,17.8,32600.0,13.172,13.1794,13.1572,13.1572,32600.0
2013-12-31 10:55:00,17.81,17.84,17.8,17.84,46800.0,13.1646,13.1868,13.1572,13.1868,46800.0
2013-12-31 11:00:00,17.84,17.85,17.82,17.83,70100.0,13.1868,13.1942,13.172,13.1794,70100.0
2013-12-31 11:05:00,17.83,17.84,17.82,17.84,26000.0,13.1794,13.1868,13.172,13.1868,26000.0
2013-12-31 11:10:00,17.84,17.85,17.83,17.84,26500.0,13.1868,13.1942,13.1794,13.1868,26500.0
2013-12-31 11:15:00,17.85,17.85,17.82,17.82,49300.0,13.1942,13.1942,13.172,13.172,49300.0
2013-12-31 11:20:00,17.83,17.84,17.81,17.81,24800.0,13.1794,13.1868,13.1646,13.1646,24800.0
2013-12-31 11:25:00,17.82,17.83,17.81,17.83,48600.0,13.172,13.1794,13.1646,13.1794,48600.0
2013-12-31 11:30:00,17.83,17.84,17.83,17.83,21100.0,13.1794,13.1868,13.1794,13.1794,21100.0
2013-12-31 11:35:00,17.83,17.84,17.81,17.81,69300.0,13.1794,13.1868,13.1646,13.1646,69300.0
2013-12-31 11:40:00,17.81,17.82,17.8,17.81,35100.0,13.1646,13.172,13.1572,13.1646,35100.0
2013-12-31 11:45:00,17.8,17.82,17.8,17.82,30900.0,13.1572,13.172,13.1572,13.172,30900.0
2013-12-31 11:50:00,17.82,17.82,17.81,17.81,14500.0,13.172,13.172,13.1646,13.1646,14500.0
2013-12-31 11:55:00,17.81,17.82,17.81,17.82,22000.0,13.1646,13.172,13.1646,13.172,22000.0
2013-12-31 12:00:00,17.82,17.82,17.81,17.81,20100.0,13.172,13.172,13.1646,13.1646,20100.0
2013-12-31 12:05:00,17.81,17.82,17.8,17.82,43800.0,13.1646,13.172,13.1572,13.172,43800.0
2013-12-31 12:10:00,17.81,17.83,17.81,17.82,18600.0,13.1646,13.1794,13.1646,13.172,18600.0
2013-12-31 12:15:00,17.82,17.83,17.81,17.82,21500.0,13.172,13.1794,13.1646,13.172,21500.0
2013-12-31 12:20:00,17.81,17.82,17.81,17.81,9100.0,13.1646,13.172,13.1646,13.1646,9100.0
2013-12-31 12:25:00,17.81,17.82,17.8,17.81,40800.0,13.1646,13.172,13.1572,13.1646,40800.0
2013-12-31 12:30:00,17.81,17.83,17.81,17.82,27200.0,13.1646,13.1794,13.1646,13.172,27200.0
2013-12-31 12:35:00,17.83,17.83,17.82,17.83,54000.0,13.1794,13.1794,13.172,13.1794,54000.0
2013-12-31 12:40:00,17.82,17.83,17.81,17.82,18800.0,13.172,13.1794,13.1646,13.172,18800.0
2013-12-31 12:45:00,17.81,17.82,17.8,17.82,38400.0,13.1646,13.172,13.1572,13.172,38400.0
2013-12-31 12:50:00,17.82,17.82,17.8,17.81,21000.0,13.172,13.172,13.1572,13.1646,21000.0
2013-12-31 12:55:00,17.8,17.81,17.8,17.81,13000.0,13.1572,13.1646,13.1572,13.1646,13000.0
2013-12-31 13:00:00,17.81,17.82,17.8,17.81,30500.0,13.1646,13.172,13.1572,13.1646,30500.0
2013-12-31 13:05:00,17.8,17.81,17.79,17.79,34100.0,13.1572,13.1646,13.1498,13.1498,34100.0
2013-12-31 13:10:00,17.79,17.81,17.79,17.8,22800.0,13.1498,13.1646,13.1498,13.1572,22800.0
2013-12-31 13:15:00,17.8,17.81,17.8,17.8,17600.0,13.1572,13.1646,13.1572,13.1572,17600.0
2013-12-31 13:20:00,17.8,17.82,17.8,17.82,95000.0,13.1572,13.172,13.1572,13.172,95000.0
2013-12-31 13:25:00,17.82,17.82,17.81,17.81,28700.0,13.172,13.172,13.1646,13.1646,28700.0
2013-12-31 13:30:00,17.82,17.82,17.81,17.81,28700.0,13.172,13.172,13.1646,13.1646,28700.0
2013-12-31 13:35:00,17.81,17.82,17.81,17.82,23400.0,13.1646,13.172,13.1646,13.172,23400.0
2013-12-31 13:40:00,17.82,17.82,17.8,17.8,39900.0,13.172,13.172,13.1572,13.1572,39900.0
2013-12-31 13:45:00,17.8,17.81,17.79,17.81,44300.0,13.1572,13.1646,13.1498,13.1646,44300.0
2013-12-31 13:50:00,17.8,17.81,17.79,17.81,42600.0,13.1572,13.1646,13.1498,13.1646,42600.0
2013-12-31 13:55:00,17.8,17.81,17.79,17.81,47400.0,13.1572,13.1646,13.1498,13.1646,47400.0
2013-12-31 14:00:00,17.81,17.81,17.79,17.79,46900.0,13.1646,13.1646,13.1498,13.1498,46900.0
2013-12-31 14:05:00,17.8,17.81,17.79,17.79,36000.0,13.1572,13.1646,13.1498,13.1498,36000.0
2013-12-31 14:10:00,17.79,17.8,17.79,17.8,12400.0,13.1498,13.1572,13.1498,13.1572,12400.0
2013-12-31 14:15:00,17.79,17.79,17.78,17.79,27800.0,13.1498,13.1498,13.1424,13.1498,27800.0
2013-12-31 14:20:00,17.79,17.79,17.78,17.78,17400.0,13.1498,13.1498,13.1424,13.1424,17400.0
2013-12-31 14:25:00,17.78,17.79,17.78,17.79,91100.0,13.1424,13.1498,13.1424,13.1498,91100.0
2013-12-31 14:30:00,17.79,17.8,17.79,17.8,99400.0,13.1498,13.1572,13.1498,13.1572,99400.0
2013-12-31 14:35:00,17.8,17.8,17.79,17.8,22800.0,13.1572,13.1572,13.1498,13.1572,22800.0
2013-12-31 14:40:00,17.8,17.8,17.79,17.79,33000.0,13.1572,13.1572,13.1498,13.1498,33000.0
2013-12-31 14:45:00,17.79,17.81,17.79,17.8,200100.0,13.1498,13.1646,13.1498,13.1572,200100.0
2013-12-31 14:50:00,17.8,17.81,17.8,17.81,34600.0,13.1572,13.1646,13.1572,13.1646,34600.0
2013-12-31 14:55:00,17.81,17.81,17.8,17.8,53800.0,13.1646,13.1646,13.1572,13.1572,53800.0
2013-12-31 15:00:00,17.8,17.82,17.8,17.8,129200.0,13.1572,13.172,13.1572,13.1572,129200.0
2013-12-31 15:05:00,17.8,17.81,17.8,17.8,57000.0,13.1572,13.1646,13.1572,13.1572,57000.0
2013-12-31 15:10:00,17.8,17.81,17.8,17.8,32500.0,13.1572,13.1646,13.1572,13.1572,32500.0
2013-12-31 15:15:00,17.81,17.82,17.8,17.82,109400.0,13.1646,13.172,13.1572,13.172,109400.0
2013-12-31 15:20:00,17.82,17.82,17.8,17.8,78100.0,13.172,13.172,13.1572,13.1572,78100.0
2013-12-31 15:25:00,17.8,17.81,17.8,17.8,55100.0,13.1572,13.1646,13.1572,13.1572,55100.0
2013-12-31 15:30:00,17.81,17.83,17.8,17.8,149000.0,13.1646,13.1794,13.1572,13.1572,149000.0
2013-12-31 15:35:00,17.8,17.81,17.8,17.8,92600.0,13.1572,13.1646,13.1572,13.1572,92600.0
2013-12-31 15:40:00,17.8,17.82,17.79,17.8,147800.0,13.1572,13.172,13.1498,13.1572,147800.0
2013-12-31 15:45:00,17.8,17.83,17.8,17.82,182700.0,13.1572,13.1794,13.1572,13.172,182700.0
2013-12-31 15:50:00,17.82,17.83,17.81,17.81,208500.0,13.172,13.1794,13.1646,13.1646,208500.0
2013-12-31 15:55:00,17.82,17.82,17.78,17.8,583700.0,13.172,13.172,13.1424,13.1572,583700.0
2014-01-02 09:30:00,17.74,17.78,17.73,17.78,176900.0,13.1128,13.1424,13.1055,13.1424,176900.0
2014-01-02 09:35:00,17.78,17.79,17.67,17.67,123800.0,13.1424,13.1498,13.0611,13.0611,123800.0
2014-01-02 09:40:00,17.67,17.71,17.63,17.71,138000.0,13.0611,13.0907,13.0315,13.0907,138000.0
2014-01-02 09:45:00,17.71,17.71,17.66,17.67,155800.0,13.0907,13.0907,13.0537,13.0611,155800.0
2014-01-02 09:50:00,17.66,17.71,17.65,17.7,202600.0,13.0537,13.0907,13.0463,13.0833,202600.0
2014-01-02 09:55:00,17.71,17.73,17.7,17.72,62900.0,13.0907,13.1055,13.0833,13.0981,62900.0
2014-01-02 10:00:00,17.71,17.73,17.68,17.71,140900.0,13.0907,13.1055,13.0685,13.0907,140900.0
2014-01-02 10:05:00,17.7,17.73,17.69,17.72,101600.0,13.0833,13.1055,13.0759,13.0981,101600.0
2014-01-02 10:10:00,17.73,17.74,17.72,17.73,75100.0,13.1055,13.1128,13.0981,13.1055,75100.0
2014-01-02 10:15:00,17.73,17.75,17.7,17.7,113400.0,13.1055,13.1202,13.0833,13.0833,113400.0
2014-01-02 10:20:00,17.71,17.71,17.69,17.69,83200.0,13.0907,13.0907,13.0759,13.0759,83200.0
2014-01-02 10:25:00,17.7,17.73,17.69,17.71,118700.0,13.0833,13.1055,13.0759,13.0907,118700.0
2014-01-02 10:30:00,17.71,17.73,17.7,17.73,117500.0,13.0907,13.1055,13.0833,13.1055,117500.0
2014-01-02 10:35:00,17.72,17.74,17.72,17.72,52300.0,13.0981,13.1128,13.0981,13.0981,52300.0
2014-01-02 10:40:00,17.73,17.76,17.73,17.75,83300.0,13.1055,13.1276,13.1055,13.1202,83300.0
2014-01-02 10:45:00,17.75,17.76,17.73,17.73,223300.0,13.1202,13.1276,13.1055,13.1055,223300.0
2014-01-02 10:50:00,17.73,17.74,17.7,17.7,177600.0,13.1055,13.1128,13.0833,13.0833,177600.0
2014-01-02 10:55:00,17.7,17.7,17.67,17.7,189300.0,13.0833,13.0833,13.0611,13.0833,189300.0
2014-01-02 11:00:00,17.7,17.7,17.68,17.69,47900.0,13.0833,13.0833,13.0685,13.0759,47900.0
2014-01-02 11:05:00,17.7,17.71,17.69,17.7,118800.0,13.0833,13.0907,13.0759,13.0833,118800.0
2014-01-02 11:10:00,17.7,17.7,17.68,17.7,56300.0,13.0833,13.0833,13.0685,13.0833,56300.0
2014-01-02 11:15:00,17.7,17.7,17.68,17.7,59300.0,13.0833,13.0833,13.0685,13.0833,59300.0
2014-01-02 11:20:00,17.69,17.7,17.67,17.69,79700.0,13.0759,13.0833,13.0611,13.0759,79700.0
2014-01-02 11:25:00,17.68,17.7,17.68,17.69,81600.0,13.0685,13.0833,13.0685,13.0759,81600.0
2014-01-02 11:30:00,17.68,17.69,17.67,17.68,71500.0,13.0685,13.0759,13.0611,13.0685,71500.0
2014-01-02 11:35:00,17.67,17.69,17.67,17.69,45700.0,13.0611,13.0759,13.0611,13.0759,45700.0
2014-01-02 11:40:00,17.69,17.7,17.67,17.7,64500.0,13.0759,13.0833,13.0611,13.0833,64500.0
2014-01-02 11:45:00,17.69,17.7,17.68,17.69,70600.0,13.0759,13.0833,13.0685,13.0759,70600.0
2014-01-02 11:50:00,17.69,17.69,17.65,17.66,170300.0,13.0759,13.0759,13.0463,13.0537,170300.0
2014-01-02 11:55:00,17.65,17.66,17.62,17.64,271700.0,13.0463,13.0537,13.0241,13.0389,271700.0
2014-01-02 12:00:00,17.64,17.65,17.63,17.65,104800.0,13.0389,13.0463,13.0315,13.0463,104800.0
2014-01-02 12:05:00,17.65,17.65,17.64,17.65,73700.0,13.0463,13.0463,13.0389,13.0463,73700.0
2014-01-02 12:10:00,17.64,17.66,17.64,17.66,34000.0,13.0389,13.0537,13.0389,13.0537,34000.0
2014-01-02 12:15:00,17.65,17.66,17.64,17.64,53200.0,13.0463,13.0537,13.0389,13.0389,53200.0
2014-01-02 12:20:00,17.65,17.66,17.64,17.66,39300.0,13.0463,13.0537,13.0389,13.0537,39300.0
2014-01-02 12:25:00,17.66,17.66,17.64,17.64,49900.0,13.0537,13.0537,13.0389,13.0389,49900.0
2014-01-02 12:30:00,17.65,17.66,17.64,17.66,66000.0,13.0463,13.0537,13.0389,13.0537,66000.0
2014-01-02 12:35:00,17.65,17.67,17.65,17.67,39400.0,13.0463,13.0611,13.0463,13.0611,39400.0
2014-01-02 12:40:00,17.67,17.68,17.65,17.66,77700.0,13.0611,13.0685,13.0463,13.0537,77700.0
2014-01-02 12:45:00,17.67,17.7,17.66,17.7,79900.0,13.0611,13.0833,13.0537,13.0833,79900.0
2014-01-02 12:50:00,17.7,17.71,17.68,17.7,71500.0,13.0833,13.0907,13.0685,13.0833,71500.0
2014-01-02 12:55:00,17.7,17.73,17.7,17.73,47300.0,13.0833,13.1055,13.0833,13.1055,47300.0
2014-01-02 13:00:00,17.73,17.74,17.72,17.73,60600.0,13.1055,13.1128,13.0981,13.1055,60600.0
2014-01-02 13:05:00,17.73,17.73,17.72,17.73,46500.0,13.1055,13.1055,13.0981,13.1055,46500.0
2014-01-02 13:10:00,17.73,17.74,17.73,17.73,35000.0,13.1055,13.1128,13.1055,13.1055,35000.0
2014-01-02 13:15:00,17.74,17.76,17.73,17.76,56400.0,13.1128,13.1276,13.1055,13.1276,56400.0
2014-01-02 13:20:00,17.76,17.79,17.75,17.77,86900.0,13.1276,13.1498,13.1202,13.135,86900.0
2014-01-02 13:25:00,17.77,17.77,17.76,17.77,20000.0,13.135,13.135,13.1276,13.135,20000.0
2014-01-02 13:30:00,17.77,17.77,17.74,17.75,73600.0,13.135,13.135,13.1128,13.1202,73600.0
2014-01-02 13:35:00,17.76,17.76,17.74,17.74,41800.0,13.1276,13.1276,13.1128,13.1128,41800.0
2014-01-02 13:40:00,17.75,17.75,17.71,17.72,41600.0,13.1202,13.1202,13.0907,13.0981,41600.0
2014-01-02 13:45:00,17.71,17.75,17.71,17.74,61000.0,13.0907,13.1202,13.0907,13.1128,61000.0
2014-01-02 13:50:00,17.73,17.74,17.71,17.71,62500.0,13.1055,13.1128,13.0907,13.0907,62500.0
2014-01-02 13:55:00,17.72,17.73,17.71,17.72,35400.0,13.0981,13.1055,13.0907,13.0981,35400.0
2014-01-02 14:00:00,17.72,17.74,17.72,17.73,132700.0,13.0981,13.1128,13.0981,13.1055,132700.0
2014-01-02 14:05:00,17.73,17.75,17.73,17.74,40200.0,13.1055,13.1202,13.1055,13.1128,40200.0
2014-01-02 14:10:00,17.75,17.76,17.74,17.75,131200.0,13.1202,13.1276,13.1128,13.1202,131200.0
2014-01-02 14:15:00,17.74,17.77,17.73,17.74,171600.0,13.1128,13.135,13.1055,13.1128,171600.0
2014-01-02 14:20:00,17.73,17.76,17.73,17.75,70300.0,13.1055,13.1276,13.1055,13.1202,70300.0
2014-01-02 14:25:00,17.75,17.77,17.75,17.76,58600.0,13.1202,13.135,13.1202,13.1276,58600.0
2014-01-02 14:30:00,17.76,17.77,17.75,17.76,50900.0,13.1276,13.135,13.1202,13.1276,50900.0
2014-01-02 14:35:00,17.77,17.77,17.75,17.77,44100.0,13.135,13.135,13.1202,13.135,44100.0
2014-01-02 14:40:00,17.77,17.79,17.76,17.79,68300.0,13.135,13.1498,13.1276,13.1498,68300.0
2014-01-02 14:45:00,17.79,17.81,17.78,17.81,102200.0,13.1498,13.1646,13.1424,13.1646,102200.0
2014-01-02 14:50:00,17.81,17.81,17.79,17.8,68100.0,13.1646,13.1646,13.1498,13.1572,68100.0
2014-01-02 14:55:00,17.8,17.8,17.78,17.8,69800.0,13.1572,13.1572,13.1424,13.1572,69800.0
2014-01-02 15:00:00,17.79,17.81,17.78,17.79,125200.0,13.1498,13.1646,13.1424,13.1498,125200.0
2014-01-02 15:05:00,17.79,17.8,17.78,17.79,67100.0,13.1498,13.1572,13.1424,13.1498,67100.0
2014-01-02 15:10:00,17.79,17.8,17.78,17.79,33300.0,13.1498,13.1572,13.1424,13.1498,33300.0
2014-01-02 15:15:00,17.79,17.81,17.79,17.79,64400.0,13.1498,13.1646,13.1498,13.1498,64400.0
2014-01-02 15:20:00,17.79,17.8,17.79,17.8,80500.0,13.1498,13.1572,13.1498,13.1572,80500.0
2014-01-02 15:25:00,17.8,17.8,17.79,17.79,86600.0,13.1572,13.1572,13.1498,13.1498,86600.0
2014-01-02 15:30:00,17.79,17.8,17.77,17.77,101400.0,13.1498,13.1572,13.135,13.135,101400.0
2014-01-02 15:35:00,17.78,17.78,17.75,17.76,101500.0,13.1424,13.1424,13.1202,13.1276,101500.0
2014-01-02 15:40:00,17.75,17.77,17.75,17.76,71300.0,13.1202,13.135,13.1202,13.1276,71300.0
2014-01-02 15:45:00,17.77,17.81,17.77,17.8,209600.0,13.135,13.1646,13.135,13.1572,209600.0
2014-01-02 15:50:00,17.8,17.81,17.78,17.79,155500.0,13.1572,13.1646,13.1424,13.1498,155500.0
2014-01-02 15:55:00,17.79,17.79,17.76,17.77,368800.0,13.1498,13.1498,13.1276,13.135,368800.0
2014-01-03 09:30:00,17.77,17.83,17.77,17.83,222500.0,13.135,13.1794,13.135,13.1794,222500.0
2014-01-03 09:35:00,17.83,17.83,17.81,17.82,134000.0,13.1794,13.1794,13.1646,13.172,134000.0
2014-01-03 09:40:00,17.82,17.83,17.8,17.8,129200.0,13.172,13.1794,13.1572,13.1572,129200.0
2014-01-03 09:45:00,17.81,17.87,17.81,17.87,168100.0,13.1646,13.2089,13.1646,13.2089,168100.0
2014-01-03 09:50:00,17.87,17.89,17.85,17.88,92100.0,13.2089,13.2237,13.1942,13.2163,92100.0
2014-01-03 09:55:00,17.88,17.89,17.85,17.85,137100.0,13.2163,13.2237,13.1942,13.1942,137100.0
2014-01-03 10:00:00,17.85,17.86,17.82,17.82,82200.0,13.1942,13.2015,13.172,13.172,82200.0
2014-01-03 10:05:00,17.82,17.83,17.8,17.82,31800.0,13.172,13.1794,13.1572,13.172,31800.0
2014-01-03 10:10:00,17.82,17.85,17.82,17.84,82500.0,13.172,13.1942,13.172,13.1868,82500.0
2014-01-03 10:15:00,17.85,17.86,17.81,17.81,75900.0,13.1942,13.2015,13.1646,13.1646,75900.0
2014-01-03 10:20:00,17.82,17.86,17.82,17.85,68600.0,13.172,13.2015,13.172,13.1942,68600.0
2014-01-03 10:25:00,17.85,17.85,17.83,17.84,49300.0,13.1942,13.1942,13.1794,13.1868,49300.0
2014-01-03 10:30:00,17.83,17.84,17.82,17.84,67300.0,13.1794,13.1868,13.172,13.1868,67300.0
2014-01-03 10:35:00,17.84,17.85,17.83,17.84,85400.0,13.1868,13.1942,13.1794,13.1868,85400.0
2014-01-03 10:40:00,17.83,17.88,17.83,17.88,161000.0,13.1794,13.2163,13.1794,13.2163,161000.0
2014-01-03 10:45:00,17.88,17.88,17.84,17.85,73600.0,13.2163,13.2163,13.1868,13.1942,73600.0
2014-01-03 10:50:00,17.85,17.88,17.85,17.86,65900.0,13.1942,13.2163,13.1942,13.2015,65900.0
2014-01-03 10:55:00,17.86,17.86,17.85,17.85,43500.0,13.2015,13.2015,13.1942,13.1942,43500.0
2014-01-03 11:00:00,17.86,17.86,17.85,17.86,35700.0,13.2015,13.2015,13.1942,13.2015,35700.0
2014-01-03 11:05:00,17.86,17.87,17.85,17.86,70300.0,13.2015,13.2089,13.1942,13.2015,70300.0
2014-01-03 11:10:00,17.87,17.87,17.85,17.86,47600.0,13.2089,13.2089,13.1942,13.2015,47600.0
2014-01-03 11:15:00,17.86,17.86,17.83,17.85,60700.0,13.2015,13.2015,13.1794,13.1942,60700.0
2014-01-03 11:20:00,17.86,17.88,17.85,17.88,65200.0,13.2015,13.2163,13.1942,13.2163,65200.0
2014-01-03 11:25:00,17.88,17.88,17.83,17.84,92400.0,13.2163,13.2163,13.1794,13.1868,92400.0
2014-01-03 11:30:00,17.84,17.86,17.84,17.86,39000.0,13.1868,13.2015,13.1868,13.2015,39000.0
2014-01-03 11:35:00,17.86,17.89,17.85,17.89,175000.0,13.2015,13.2237,13.1942,13.2237,175000.0
2014-01-03 11:40:00,17.89,17.89,17.88,17.89,48900.0,13.2237,13.2237,13.2163,13.2237,48900.0
2014-01-03 11:45:00,17.88,17.89,17.87,17.89,63800.0,13.2163,13.2237,13.2089,13.2237,63800.0
2014-01-03 11:50:00,17.89,17.89,17.88,17.89,35300.0,13.2237,13.2237,13.2163,13.2237,35300.0
2014-01-03 11:55:00,17.89,17.89,17.87,17.89,127500.0,13.2237,13.2237,13.2089,13.2237,127500.0
2014-01-03 12:00:00,17.89,17.89,17.88,17.89,37800.0,13.2237,13.2237,13.2163,13.2237,37800.0
2014-01-03 12:05:00,17.89,17.89,17.88,17.88,30000.0,13.2237,13.2237,13.2163,13.2163,30000.0
2014-01-03 12:10:00,17.89,17.89,17.88,17.89,24500.0,13.2237,13.2237,13.2163,13.2237,24500.0
2014-01-03 12:15:00,17.89,17.89,17.88,17.88,42600.0,13.2237,13.2237,13.2163,13.2163,42600.0
2014-01-03 12:20:00,17.89,17.89,17.88,17.88,35600.0,13.2237,13.2237,13.2163,13.2163,35600.0
2014-01-03 12:25:00,17.89,17.89,17.88,17.88,27600.0,13.2237,13.2237,13.2163,13.2163,27600.0
2014-01-03 12:30:00,17.89,17.89,17.87,17.88,138600.0,13.2237,13.2237,13.2089,13.2163,138600.0
2014-01-03 12:35:00,17.89,17.89,17.88,17.89,78000.0,13.2237,13.2237,13.2163,13.2237,78000.0
2014-01-03 12:40:00,17.89,17.89,17.88,17.89,164000.0,13.2237,13.2237,13.2163,13.2237,164000.0
2014-01-03 12:45:00,17.89,17.89,17.88,17.89,115800.0,13.2237,13.2237,13.2163,13.2237,115800.0
2014-01-03 12:50:00,17.88,17.89,17.88,17.89,21200.0,13.2163,13.2237,13.2163,13.2237,21200.0
2014-01-03 12:55:00,17.89,17.89,17.87,17.88,147200.0,13.2237,13.2237,13.2089,13.2163,147200.0
2014-01-03 13:00:00,17.88,17.88,17.86,17.86,150400.0,13.2163,13.2163,13.2015,13.2015,150400.0
2014-01-03 13:05:00,17.86,17.87,17.86,17.87,22700.0,13.2015,13.2089,13.2015,13.2089,22700.0
2014-01-03 13:10:00,17.86,17.88,17.86,17.87,174600.0,13.2015,13.2163,13.2015,13.2089,174600.0
2014-01-03 13:15:00,17.87,17.88,17.87,17.88,19700.0,13.2089,13.2163,13.2089,13.2163,19700.0
2014-01-03 13:20:00,17.88,17.88,17.87,17.88,21300.0,13.2163,13.2163,13.2089,13.2163,21300.0
2014-01-03 13:25:00,17.88,17.88,17.86,17.87,87000.0,13.2163,13.2163,13.2015,13.2089,87000.0
2014-01-03 13:30:00,17.87,17.87,17.85,17.85,123200.0,13.2089,13.2089,13.1942,13.1942,123200.0
2014-01-03 13:35:00,17.85,17.86,17.84,17.86,92900.0,13.1942,13.2015,13.1868,13.2015,92900.0
2014-01-03 13:40:00,17.86,17.86,17.84,17.86,58500.0,13.2015,13.2015,13.1868,13.2015,58500.0
2014-01-03 13:45:00,17.86,17.86,17.85,17.85,37900.0,13.2015,13.2015,13.1942,13.1942,37900.0
2014-01-03 13:50:00,17.86,17.86,17.85,17.86,29100.0,13.2015,13.2015,13.1942,13.2015,29100.0
2014-01-03 13:55:00,17.86,17.86,17.85,17.85,91700.0,13.2015,13.2015,13.1942,13.1942,91700.0
2014-01-03 14:00:00,17.86,17.87,17.85,17.87,63800.0,13.2015,13.2089,13.1942,13.2089,63800.0
2014-01-03 14:05:00,17.87,17.87,17.86,17.86,22100.0,13.2089,13.2089,13.2015,13.2015,22100.0
2014-01-03 14:10:00,17.86,17.9,17.86,17.89,224300.0,13.2015,13.2311,13.2015,13.2237,224300.0
2014-01-03 14:15:00,17.9,17.91,17.89,17.91,75000.0,13.2311,13.2385,13.2237,13.2385,75000.0
2014-01-03 14:20:00,17.9,17.93,17.9,17.91,158800.0,13.2311,13.2533,13.2311,13.2385,158800.0
2014-01-03 14:25:00,17.91,17.91,17.9,17.9,33900.0,13.2385,13.2385,13.2311,13.2311,33900.0
2014-01-03 14:30:00,17.9,17.93,17.9,17.9,97900.0,13.2311,13.2533,13.2311,13.2311,97900.0
2014-01-03 14:35:00,17.9,17.93,17.9,17.93,89100.0,13.2311,13.2533,13.2311,13.2533,89100.0
2014-01-03 14:40:00,17.92,17.93,17.91,17.93,119400.0,13.2459,13.2533,13.2385,13.2533,119400.0
2014-01-03 14:45:00,17.93,17.96,17.93,17.94,155300.0,13.2533,13.2755,13.2533,13.2607,155300.0
2014-01-03 14:50:00,17.93,17.96,17.93,17.95,78500.0,13.2533,13.2755,13.2533,13.2681,78500.0
2014-01-03 14:55:00,17.95,17.96,17.94,17.94,59000.0,13.2681,13.2755,13.2607,13.2607,59000.0
2014-01-03 15:00:00,17.95,17.95,17.93,17.93,67200.0,13.2681,13.2681,13.2533,13.2533,67200.0
2014-01-03 15:05:00,17.93,17.94,17.92,17.93,98500.0,13.2533,13.2607,13.2459,13.2533,98500.0
2014-01-03 15:10:00,17.92,17.96,17.92,17.94,114800.0,13.2459,13.2755,13.2459,13.2607,114800.0
2014-01-03 15:15:00,17.94,17.95,17.93,17.93,64500.0,13.2607,13.2681,13.2533,13.2533,64500.0
2014-01-03 15:20:00,17.93,17.94,17.93,17.94,31400.0,13.2533,13.2607,13.2533,13.2607,31400.0
2014-01-03 15:25:00,17.93,17.94,17.93,17.94,51700.0,13.2533,13.2607,13.2533,13.2607,51700.0
2014-01-03 15:30:00,17.94,17.94,17.93,17.94,103900.0,13.2607,13.2607,13.2533,13.2607,103900.0
2014-01-03 15:35:00,17.94,17.94,17.92,17.93,133300.0,13.2607,13.2607,13.2459,13.2533,133300.0
2014-01-03 15:40:00,17.93,17.93,17.89,17.9,294500.0,13.2533,13.2533,13.2237,13.2311,294500.0
2014-01-03 15:45:00,17.9,17.92,17.89,17.92,229300.0,13.2311,13.2459,13.2237,13.2459,229300.0
2014-01-03 15:50:00,17.91,17.92,17.9,17.91,229000.0,13.2385,13.2459,13.2311,13.2385,229000.0
2014-01-03 15:55:00,17.91,17.91,17.89,17.9,481400.0,13.2385,13.2385,13.2237,13.2311,481400.0
2014-01-06 09:30:00,18.0,18.0,17.94,17.95,264500.0,13.305,13.305,13.2607,13.2681,264500.0
2014-01-06 09:35:00,17.95,17.95,17.88,17.91,174900.0,13.2681,13.2681,13.2163,13.2385,174900.0
2014-01-06 09:40:00,17.91,17.91,17.85,17.89,111400.0,13.2385,13.2385,13.1942,13.2237,111400.0
2014-01-06 09:45:00,17.88,17.88,17.83,17.84,80300.0,13.2163,13.2163,13.1794,13.1868,80300.0
2014-01-06 09:50:00,17.83,17.89,17.82,17.87,216900.0,13.1794,13.2237,13.172,13.2089,216900.0
2014-01-06 09:55:00,17.88,17.91,17.87,17.9,92300.0,13.2163,13.2385,13.2089,13.2311,92300.0
2014-01-06 10:00:00,17.9,17.9,17.86,17.88,136600.0,13.2311,13.2311,13.2015,13.2163,136600.0
2014-01-06 10:05:00,17.88,17.88,17.85,17.85,104200.0,13.2163,13.2163,13.1942,13.1942,104200.0
2014-01-06 10:10:00,17.86,17.89,17.84,17.89,141800.0,13.2015,13.2237,13.1868,13.2237,141800.0
2014-01-06 10:15:00,17.89,17.93,17.88,17.9,137200.0,13.2237,13.2533,13.2163,13.2311,137200.0
2014-01-06 10:20:00,17.89,17.92,17.89,17.91,100900.0,13.2237,13.2459,13.2237,13.2385,100900.0
2014-01-06 10:25:00,17.9,17.91,17.88,17.88,74200.0,13.2311,13.2385,13.2163,13.2163,74200.0
2014-01-06 10:30:00,17.88,17.88,17.83,17.83,77500.0,13.2163,13.2163,13.1794,13.1794,77500.0
2014-01-06 10:35:00,17.83,17.86,17.83,17.86,117900.0,13.1794,13.2015,13.1794,13.2015,117900.0
2014-01-06 10:40:00,17.85,17.88,17.84,17.86,103100.0,13.1942,13.2163,13.1868,13.2015,103100.0
2014-01-06 10:45:00,17.85,17.86,17.83,17.85,54900.0,13.1942,13.2015,13.1794,13.1942,54900.0
2014-01-06 10:50:00,17.84,17.84,17.83,17.83,45000.0,13.1868,13.1868,13.1794,13.1794,45000.0
2014-01-06 10:55:00,17.83,17.83,17.75,17.75,133800.0,13.1794,13.1794,13.1202,13.1202,133800.0
2014-01-06 11:00:00,17.76,17.78,17.73,17.77,183000.0,13.1276,13.1424,13.1055,13.135,183000.0
2014-01-06 11:05:00,17.77,17.8,17.76,17.8,91500.0,13.135,13.1572,13.1276,13.1572,91500.0
2014-01-06 11:10:00,17.79,17.8,17.75,17.75,52700.0,13.1498,13.1572,13.1202,13.1202,52700.0
2014-01-06 11:15:00,17.75,17.76,17.71,17.72,133200.0,13.1202,13.1276,13.0907,13.0981,133200.0
2014-01-06 11:20:00,17.73,17.75,17.73,17.74,84600.0,13.1055,13.1202,13.1055,13.1128,84600.0
2014-01-06 11:25:00,17.74,17.75,17.71,17.74,111700.0,13.1128,13.1202,13.0907,13.1128,111700.0
2014-01-06 11:30:00,17.74,17.74,17.71,17.71,64000.0,13.1128,13.1128,13.0907,13.0907,64000.0
2014-01-06 11:35:00,17.71,17.72,17.68,17.69,70500.0,13.0907,13.0981,13.0685,13.0759,70500.0
2014-01-06 11:40:00,17.68,17.71,17.68,17.71,90600.0,13.0685,13.0907,13.0685,13.0907,90600.0
2014-01-06 11:45:00,17.71,17.72,17.7,17.71,79500.0,13.0907,13.0981,13.0833,13.0907,79500.0
2014-01-06 11:50:00,17.71,17.74,17.69,17.74,97300.0,13.0907,13.1128,13.0759,13.1128,97300.0
2014-01-06 11:55:00,17.74,17.75,17.73,17.75,44600.0,13.1128,13.1202,13.1055,13.1202,44600.0
2014-01-06 12:00:00,17.74,17.77,17.74,17.75,93500.0,13.1128,13.135,13.1128,13.1202,93500.0
2014-01-06 12:05:00,17.76,17.78,17.76,17.76,70900.0,13.1276,13.1424,13.1276,13.1276,70900.0
2014-01-06 12:10:00,17.76,17.77,17.75,17.77,49000.0,13.1276,13.135,13.1202,13.135,49000.0
2014-01-06 12:15:00,17.77,17.78,17.76,17.77,68400.0,13.135,13.1424,13.1276,13.135,68400.0
2014-01-06 12:20:00,17.76,17.78,17.76,17.77,35300.0,13.1276,13.1424,13.1276,13.135,35300.0
2014-01-06 12:25:00,17.78,17.78,17.76,17.76,41200.0,13.1424,13.1424,13.1276,13.1276,41200.0
2014-01-06 12:30:00,17.76,17.78,17.74,17.78,102700.0,13.1276,13.1424,13.1128,13.1424,102700.0
2014-01-06 12:35:00,17.77,17.78,17.77,17.77,48700.0,13.135,13.1424,13.135,13.135,48700.0
2014-01-06 12:40:00,17.77,17.78,17.77,17.77,49200.0,13.135,13.1424,13.135,13.135,49200.0
2014-01-06 12:45:00,17.78,17.78,17.76,17.77,76700.0,13.1424,13.1424,13.1276,13.135,76700.0
2014-01-06 12:50:00,17.77,17.8,17.76,17.8,67300.0,13.135,13.1572,13.1276,13.1572,67300.0
2014-01-06 12:55:00,17.8,17.8,17.76,17.76,96200.0,13.1572,13.1572,13.1276,13.1276,96200.0
2014-01-06 13:00:00,17.77,17.78,17.77,17.77,66200.0,13.135,13.1424,13.135,13.135,66200.0
2014-01-06 13:05:00,17.77,17.78,17.76,17.77,124000.0,13.135,13.1424,13.1276,13.135,124000.0
2014-01-06 13:10:00,17.77,17.78,17.76,17.77,31600.0,13.135,13.1424,13.1276,13.135,31600.0
2014-01-06 13:15:00,17.78,17.8,17.77,17.79,86300.0,13.1424,13.1572,13.135,13.1498,86300.0
2014-01-06 13:20:00,17.79,17.8,17.77,17.77,46700.0,13.1498,13.1572,13.135,13.135,46700.0
2014-01-06 13:25:00,17.77,17.78,17.76,17.77,49100.0,13.135,13.1424,13.1276,13.135,49100.0
2014-01-06 13:30:00,17.77,17.77,17.75,17.75,52000.0,13.135,13.135,13.1202,13.1202,52000.0
2014-01-06 13:35:00,17.76,17.76,17.73,17.73,70500.0,13.1276,13.1276,13.1055,13.1055,70500.0
2014-01-06 13:40:00,17.73,17.76,17.73,17.76,105600.0,13.1055,13.1276,13.1055,13.1276,105600.0
2014-01-06 13:45:00,17.76,17.76,17.75,17.75,33500.0,13.1276,13.1276,13.1202,13.1202,33500.0
2014-01-06 13:50:00,17.76,17.79,17.75,17.76,182100.0,13.1276,13.1498,13.1202,13.1276,182100.0
2014-01-06 13:55:00,17.75,17.76,17.75,17.75,40600.0,13.1202,13.1276,13.1202,13.1202,40600.0
2014-01-06 14:00:00,17.76,17.77,17.75,17.76,84300.0,13.1276,13.135,13.1202,13.1276,84300.0
2014-01-06 14:05:00,17.75,17.76,17.75,17.76,62100.0,13.1202,13.1276,13.1202,13.1276,62100.0
2014-01-06 14:10:00,17.76,17.78,17.75,17.75,166700.0,13.1276,13.1424,13.1202,13.1202,166700.0
2014-01-06 14:15:00,17.75,17.76,17.72,17.73,85000.0,13.1202,13.1276,13.0981,13.1055,85000.0
2014-01-06 14:20:00,17.72,17.76,17.72,17.72,200500.0,13.0981,13.1276,13.0981,13.0981,200500.0
2014-01-06 14:25:00,17.72,17.73,17.7,17.7,139100.0,13.0981,13.1055,13.0833,13.0833,139100.0
2014-01-06 14:30:00,17.7,17.72,17.69,17.72,140200.0,13.0833,13.0981,13.0759,13.0981,140200.0
2014-01-06 14:35:00,17.71,17.72,17.71,17.72,68600.0,13.0907,13.0981,13.0907,13.0981,68600.0
2014-01-06 14:40:00,17.71,17.75,17.71,17.75,165800.0,13.0907,13.1202,13.0907,13.1202,165800.0
2014-01-06 14:45:00,17.75,17.78,17.75,17.78,154000.0,13.1202,13.1424,13.1202,13.1424,154000.0
2014-01-06 14:50:00,17.78,17.79,17.77,17.79,62300.0,13.1424,13.1498,13.135,13.1498,62300.0
2014-01-06 14:55:00,17.78,17.8,17.77,17.77,135600.0,13.1424,13.1572,13.135,13.135,135600.0
2014-01-06 15:00:00,17.77,17.78,17.75,17.75,201600.0,13.135,13.1424,13.1202,13.1202,201600.0
2014-01-06 15:05:00,17.76,17.76,17.73,17.73,74800.0,13.1276,13.1276,13.1055,13.1055,74800.0
2014-01-06 15:10:00,17.73,17.75,17.73,17.75,147500.0,13.1055,13.1202,13.1055,13.1202,147500.0
2014-01-06 15:15:00,17.75,17.75,17.73,17.73,120400.0,13.1202,13.1202,13.1055,13.1055,120400.0
2014-01-06 15:20:00,17.73,17.74,17.73,17.73,90300.0,13.1055,13.1128,13.1055,13.1055,90300.0
2014-01-06 15:25:00,17.73,18.0,17.72,17.79,1767400.0,13.1055,13.305,13.0981,13.1498,1767400.0
2014-01-06 15:30:00,17.79,17.79,17.72,17.72,280100.0,13.1498,13.1498,13.0981,13.0981,280100.0
2014-01-06 15:35:00,17.71,17.75,17.71,17.73,281800.0,13.0907,13.1202,13.0907,13.1055,281800.0
2014-01-06 15:40:00,17.73,17.74,17.69,17.7,479200.0,13.1055,13.1128,13.0759,13.0833,479200.0
2014-01-06 15:45:00,17.7,17.72,17.69,17.71,502400.0,13.0833,13.0981,13.0759,13.0907,502400.0
2014-01-06 15:50:00,17.71,17.72,17.69,17.7,764100.0,13.0907,13.0981,13.0759,13.0833,764100.0
2014-01-06 15:55:00,17.7,17.76,17.69,17.72,2004600.0,13.0833,13.1276,13.0759,13.0981,2004600.0
2014-01-07 09:30:00,17.81,17.81,17.74,17.75,209600.0,13.1646,13.1646,13.1128,13.1202,209600.0
2014-01-07 09:35:00,17.75,17.91,17.75,17.91,205900.0,13.1202,13.2385,13.1202,13.2385,205900.0
2014-01-07 09:40:00,17.91,17.94,17.88,17.9,212800.0,13.2385,13.2607,13.2163,13.2311,212800.0
2014-01-07 09:45:00,17.9,17.9,17.88,17.89,105000.0,13.2311,13.2311,13.2163,13.2237,105000.0
2014-01-07 09:50:00,17.89,17.91,17.89,17.91,170000.0,13.2237,13.2385,13.2237,13.2385,170000.0
2014-01-07 09:55:00,17.9,17.94,17.9,17.92,194800.0,13.2311,13.2607,13.2311,13.2459,194800.0
2014-01-07 10:00:00,17.93,17.93,17.88,17.88,61000.0,13.2533,13.2533,13.2163,13.2163,61000.0
2014-01-07 10:05:00,17.88,17.89,17.88,17.88,31900.0,13.2163,13.2237,13.2163,13.2163,31900.0
2014-01-07 10:10:00,17.88,17.91,17.88,17.88,72800.0,13.2163,13.2385,13.2163,13.2163,72800.0
2014-01-07 10:15:00,17.88,17.9,17.88,17.9,43400.0,13.2163,13.2311,13.2163,13.2311,43400.0
2014-01-07 10:20:00,17.9,17.9,17.88,17.88,26000.0,13.2311,13.2311,13.2163,13.2163,26000.0
2014-01-07 10:25:00,17.89,17.9,17.86,17.86,93800.0,13.2237,13.2311,13.2015,13.2015,93800.0
2014-01-07 10:30:00,17.86,17.87,17.85,17.85,71000.0,13.2015,13.2089,13.1942,13.1942,71000.0
2014-01-07 10:35:00,17.85,17.85,17.82,17.82,71900.0,13.1942,13.1942,13.172,13.172,71900.0
2014-01-07 10:40:00,17.82,17.89,17.82,17.87,138100.0,13.172,13.2237,13.172,13.2089,138100.0
2014-01-07 10:45:00,17.88,17.88,17.86,17.87,27800.0,13.2163,13.2163,13.2015,13.2089,27800.0
2014-01-07 10:50:00,17.87,17.91,17.87,17.89,97300.0,13.2089,13.2385,13.2089,13.2237,97300.0
2014-01-07 10:55:00,17.89,17.9,17.87,17.88,25500.0,13.2237,13.2311,13.2089,13.2163,25500.0
2014-01-07 11:00:00,17.87,17.88,17.86,17.88,81200.0,13.2089,13.2163,13.2015,13.2163,81200.0
2014-01-07 11:05:00,17.88,17.89,17.87,17.88,25100.0,13.2163,13.2237,13.2089,13.2163,25100.0
2014-01-07 11:10:00,17.88,17.89,17.86,17.89,71500.0,13.2163,13.2237,13.2015,13.2237,71500.0
2014-01-07 11:15:00,17.88,17.89,17.88,17.89,23400.0,13.2163,13.2237,13.2163,13.2237,23400.0
2014-01-07 11:20:00,17.88,17.91,17.88,17.9,49600.0,13.2163,13.2385,13.2163,13.2311,49600.0
2014-01-07 11:25:00,17.89,17.92,17.89,17.91,64100.0,13.2237,13.2459,13.2237,13.2385,64100.0
2014-01-07 11:30:00,17.91,17.91,17.9,17.9,35300.0,13.2385,13.2385,13.2311,13.2311,35300.0
2014-01-07 11:35:00,17.9,17.95,17.9,17.93,81800.0,13.2311,13.2681,13.2311,13.2533,81800.0
2014-01-07 11:40:00,17.93,17.93,17.91,17.93,81400.0,13.2533,13.2533,13.2385,13.2533,81400.0
2014-01-07 11:45:00,17.92,17.93,17.91,17.92,49300.0,13.2459,13.2533,13.2385,13.2459,49300.0
2014-01-07 11:50:00,17.92,17.96,17.92,17.95,379800.0,13.2459,13.2755,13.2459,13.2681,379800.0
2014-01-07 11:55:00,17.94,18.0,17.94,17.98,199600.0,13.2607,13.305,13.2607,13.2902,199600.0
2014-01-07 12:00:00,17.99,18.0,17.96,17.98,202700.0,13.2976,13.305,13.2755,13.2902,202700.0
2014-01-07 12:05:00,17.98,18.0,17.95,17.96,233600.0,13.2902,13.305,13.2681,13.2755,233600.0
2014-01-07 12:10:00,17.96,17.97,17.96,17.96,69000.0,13.2755,13.2829,13.2755,13.2755,69000.0
2014-01-07 12:15:00,17.96,17.96,17.92,17.92,170200.0,13.2755,13.2755,13.2459,13.2459,170200.0
2014-01-07 12:20:00,17.93,17.94,17.92,17.94,44200.0,13.2533,13.2607,13.2459,13.2607,44200.0
2014-01-07 12:25:00,17.94,17.94,17.93,17.93,24300.0,13.2607,13.2607,13.2533,13.2533,24300.0
2014-01-07 12:30:00,17.93,17.95,17.93,17.94,83100.0,13.2533,13.2681,13.2533,13.2607,83100.0
2014-01-07 12:35:00,17.93,17.94,17.92,17.92,36800.0,13.2533,13.2607,13.2459,13.2459,36800.0
2014-01-07 12:40:00,17.93,17.93,17.92,17.92,24500.0,13.2533,13.2533,13.2459,13.2459,24500.0
2014-01-07 12:45:00,17.92,17.94,17.92,17.93,359100.0,13.2459,13.2607,13.2459,13.2533,359100.0
2014-01-07 12:50:00,17.92,17.93,17.92,17.93,71600.0,13.2459,13.2533,13.2459,13.2533,71600.0
2014-01-07 12:55:00,17.92,17.93,17.92,17.93,52300.0,13.2459,13.2533,13.2459,13.2533,52300.0
2014-01-07 13:00:00,17.92,17.93,17.9,17.9,81000.0,13.2459,13.2533,13.2311,13.2311,81000.0
2014-01-07 13:05:00,17.9,17.92,17.88,17.89,383300.0,13.2311,13.2459,13.2163,13.2237,383300.0
2014-01-07 13:10:00,17.88,17.89,17.88,17.89,25400.0,13.2163,13.2237,13.2163,13.2237,25400.0
2014-01-07 13:15:00,17.88,17.9,17.88,17.89,70800.0,13.2163,13.2311,13.2163,13.2237,70800.0
2014-01-07 13:20:00,17.89,17.9,17.88,17.9,27100.0,13.2237,13.2311,13.2163,13.2311,27100.0
2014-01-07 13:25:00,17.9,17.9,17.89,17.9,21300.0,13.2311,13.2311,13.2237,13.2311,21300.0
2014-01-07 13:30:00,17.9,17.9,17.89,17.9,30200.0,13.2311,13.2311,13.2237,13.2311,30200.0
2014-01-07 13:35:00,17.89,17.9,17.89,17.9,39500.0,13.2237,13.2311,13.2237,13.2311,39500.0
2014-01-07 13:40:00,17.9,17.9,17.88,17.89,41900.0,13.2311,13.2311,13.2163,13.2237,41900.0
2014-01-07 13:45:00,17.88,17.89,17.88,17.88,32700.0,13.2163,13.2237,13.2163,13.2163,32700.0
2014-01-07 13:50:00,17.89,17.89,17.83,17.83,224300.0,13.2237,13.2237,13.1794,13.1794,224300.0
2014-01-07 13:55:00,17.83,17.85,17.83,17.85,46600.0,13.1794,13.1942,13.1794,13.1942,46600.0
2014-01-07 14:00:00,17.84,17.85,17.83,17.84,49200.0,13.1868,13.1942,13.1794,13.1868,49200.0
2014-01-07 14:05:00,17.84,17.85,17.82,17.82,78200.0,13.1868,13.1942,13.172,13.172,78200.0
2014-01-07 14:10:00,17.82,17.84,17.82,17.84,70300.0,13.172,13.1868,13.172,13.1868,70300.0
2014-01-07 14:15:00,17.83,17.84,17.83,17.84,32500.0,13.1794,13.1868,13.1794,13.1868,32500.0
2014-01-07 14:20:00,17.84,17.84,17.83,17.83,42500.0,13.1868,13.1868,13.1794,13.1794,42500.0
2014-01-07 14:25:00,17.84,17.86,17.83,17.85,86400.0,13.1868,13.2015,13.1794,13.1942,86400.0
2014-01-07 14:30:00,17.85,17.9,17.84,17.9,172300.0,13.1942,13.2311,13.1868,13.2311,172300.0
2014-01-07 14:35:00,17.89,17.9,17.89,17.89,46400.0,13.2237,13.2311,13.2237,13.2237,46400.0
2014-01-07 14:40:00,17.89,17.9,17.88,17.88,81900.0,13.2237,13.2311,13.2163,13.2163,81900.0
2014-01-07 14:45:00,17.88,17.89,17.87,17.87,62200.0,13.2163,13.2237,13.2089,13.2089,62200.0
2014-01-07 14:50:00,17.88,17.89,17.87,17.87,113200.0,13.2163,13.2237,13.2089,13.2089,113200.0
2014-01-07 14:55:00,17.87,17.87,17.86,17.86,48200.0,13.2089,13.2089,13.2015,13.2015,48200.0
2014-01-07 15:00:00,17.87,17.89,17.86,17.88,99200.0,13.2089,13.2237,13.2015,13.2163,99200.0
2014-01-07 15:05:00,17.88,17.89,17.87,17.88,127300.0,13.2163,13.2237,13.2089,13.2163,127300.0
2014-01-07 15:10:00,17.88,17.88,17.86,17.87,274700.0,13.2163,13.2163,13.2015,13.2089,274700.0
2014-01-07 15:15:00,17.87,17.88,17.86,17.88,177200.0,13.2089,13.2163,13.2015,13.2163,177200.0
2014-01-07 15:20:00,17.88,17.88,17.83,17.84,315200.0,13.2163,13.2163,13.1794,13.1868,315200.0
2014-01-07 15:25:00,17.85,17.86,17.83,17.86,247300.0,13.1942,13.2015,13.1794,13.2015,247300.0
2014-01-07 15:30:00,17.86,17.88,17.85,17.85,230600.0,13.2015,13.2163,13.1942,13.1942,230600.0
2014-01-07 15:35:00,17.86,17.86,17.84,17.85,121700.0,13.2015,13.2015,13.1868,13.1942,121700.0
2014-01-07 15:40:00,17.84,17.87,17.84,17.86,157100.0,13.1868,13.2089,13.1868,13.2015,157100.0
2014-01-07 15:45:00,17.86,17.87,17.83,17.86,436400.0,13.2015,13.2089,13.1794,13.2015,436400.0
2014-01-07 15:50:00,17.85,17.87,17.83,17.83,464300.0,13.1942,13.2089,13.1794,13.1794,464300.0
2014-01-07 15:55:00,17.83,17.84,17.81,17.84,548800.0,13.1794,13.1868,13.1646,13.1868,548800.0
2014-01-08 09:30:00,17.86,17.89,17.79,17.87,287600.0,13.2015,13.2237,13.1498,13.2089,287600.0
2014-01-08 09:35:00,17.88,17.92,17.88,17.91,73800.0,13.2163,13.2459,13.2163,13.2385,73800.0
2014-01-08 09:40:00,17.9,17.9,17.84,17.84,90000.0,13.2311,13.2311,13.1868,13.1868,90000.0
2014-01-08 09:45:00,17.84,17.85,17.76,17.8,125600.0,13.1868,13.1942,13.1276,13.1572,125600.0
2014-01-08 09:50:00,17.8,17.8,17.75,17.75,130200.0,13.1572,13.1572,13.1202,13.1202,130200.0
2014-01-08 09:55:00,17.75,17.76,17.74,17.75,90800.0,13.1202,13.1276,13.1128,13.1202,90800.0
2014-01-08 10:00:00,17.75,17.78,17.73,17.75,101800.0,13.1202,13.1424,13.1055,13.1202,101800.0
2014-01-08 10:05:00,17.75,17.77,17.74,17.77,88800.0,13.1202,13.135,13.1128,13.135,88800.0
2014-01-08 10:10:00,17.77,17.79,17.74,17.76,115000.0,13.135,13.1498,13.1128,13.1276,115000.0
2014-01-08 10:15:00,17.77,17.78,17.75,17.77,111800.0,13.135,13.1424,13.1202,13.135,111800.0
2014-01-08 10:20:00,17.77,17.8,17.76,17.8,153300.0,13.135,13.1572,13.1276,13.1572,153300.0
2014-01-08 10:25:00,17.8,17.84,17.8,17.83,53300.0,13.1572,13.1868,13.1572,13.1794,53300.0
2014-01-08 10:30:00,17.83,17.86,17.82,17.84,108300.0,13.1794,13.2015,13.172,13.1868,108300.0
2014-01-08 10:35:00,17.85,17.88,17.84,17.85,105500.0,13.1942,13.2163,13.1868,13.1942,105500.0
2014-01-08 10:40:00,17.84,17.87,17.84,17.86,177800.0,13.1868,13.2089,13.1868,13.2015,177800.0
2014-01-08 10:45:00,17.87,17.88,17.86,17.87,62100.0,13.2089,13.2163,13.2015,13.2089,62100.0
2014-01-08 10:50:00,17.86,17.9,17.86,17.87,75500.0,13.2015,13.2311,13.2015,13.2089,75500.0
2014-01-08 10:55:00,17.88,17.89,17.87,17.89,27700.0,13.2163,13.2237,13.2089,13.2237,27700.0
2014-01-08 11:00:00,17.88,17.9,17.88,17.9,63300.0,13.2163,13.2311,13.2163,13.2311,63300.0
2014-01-08 11:05:00,17.9,17.91,17.87,17.88,57600.0,13.2311,13.2385,13.2089,13.2163,57600.0
2014-01-08 11:10:00,17.87,17.92,17.87,17.89,72900.0,13.2089,13.2459,13.2089,13.2237,72900.0
2014-01-08 11:15:00,17.9,17.91,17.89,17.9,33600.0,13.2311,13.2385,13.2237,13.2311,33600.0
2014-01-08 11:20:00,17.89,17.9,17.88,17.89,73400.0,13.2237,13.2311,13.2163,13.2237,73400.0
2014-01-08 11:25:00,17.9,17.9,17.88,17.9,74100.0,13.2311,13.2311,13.2163,13.2311,74100.0
2014-01-08 11:30:00,17.9,17.91,17.89,17.89,127200.0,13.2311,13.2385,13.2237,13.2237,127200.0
2014-01-08 11:35:00,17.89,17.9,17.88,17.89,92300.0,13.2237,13.2311,13.2163,13.2237,92300.0
2014-01-08 11:40:00,17.89,17.91,17.89,17.9,91300.0,13.2237,13.2385,13.2237,13.2311,91300.0
2014-01-08 11:45:00,17.91,17.92,17.89,17.89,82900.0,13.2385,13.2459,13.2237,13.2237,82900.0
2014-01-08 11:50:00,17.89,17.9,17.89,17.89,172700.0,13.2237,13.2311,13.2237,13.2237,172700.0
2014-01-08 11:55:00,17.89,17.91,17.89,17.9,99700.0,13.2237,13.2385,13.2237,13.2311,99700.0
2014-01-08 12:00:00,17.89,17.9,17.89,17.9,67500.0,13.2237,13.2311,13.2237,13.2311,67500.0
2014-01-08 12:05:00,17.89,17.91,17.89,17.9,76400.0,13.2237,13.2385,13.2237,13.2311,76400.0
2014-01-08 12:10:00,17.89,17.91,17.89,17.91,46100.0,13.2237,13.2385,13.2237,13.2385,46100.0
2014-01-08 12:15:00,17.91,17.92,17.9,17.91,84100.0,13.2385,13.2459,13.2311,13.2385,84100.0
2014-01-08 12:20:00,17.91,17.91,17.9,17.91,61600.0,13.2385,13.2385,13.2311,13.2385,61600.0
2014-01-08 12:25:00,17.91,17.91,17.9,17.9,32300.0,13.2385,13.2385,13.2311,13.2311,32300.0
2014-01-08 12:30:00,17.91,17.92,17.9,17.92,57300.0,13.2385,13.2459,13.2311,13.2459,57300.0
2014-01-08 12:35:00,17.92,17.94,17.91,17.94,59300.0,13.2459,13.2607,13.2385,13.2607,59300.0
2014-01-08 12:40:00,17.94,17.94,17.93,17.94,27000.0,13.2607,13.2607,13.2533,13.2607,27000.0
2014-01-08 12:45:00,17.94,17.94,17.93,17.94,24900.0,13.2607,13.2607,13.2533,13.2607,24900.0
2014-01-08 12:50:00,17.94,17.94,17.89,17.89,146900.0,13.2607,13.2607,13.2237,13.2237,146900.0
2014-01-08 12:55:00,17.89,17.9,17.89,17.89,35100.0,13.2237,13.2311,13.2237,13.2237,35100.0
2014-01-08 13:00:00,17.89,17.93,17.89,17.91,90000.0,13.2237,13.2533,13.2237,13.2385,90000.0
2014-01-08 13:05:00,17.91,17.95,17.91,17.92,114200.0,13.2385,13.2681,13.2385,13.2459,114200.0
2014-01-08 13:10:00,17.93,17.94,17.92,17.94,28900.0,13.2533,13.2607,13.2459,13.2607,28900.0
2014-01-08 13:15:00,17.94,17.94,17.87,17.88,86500.0,13.2607,13.2607,13.2089,13.2163,86500.0
2014-01-08 13:20:00,17.87,17.88,17.87,17.88,26600.0,13.2089,13.2163,13.2089,13.2163,26600.0
2014-01-08 13:25:00,17.88,17.9,17.88,17.89,70800.0,13.2163,13.2311,13.2163,13.2237,70800.0
2014-01-08 13:30:00,17.9,17.91,17.89,17.91,21700.0,13.2311,13.2385,13.2237,13.2385,21700.0
2014-01-08 13:35:00,17.91,17.91,17.89,17.89,24700.0,13.2385,13.2385,13.2237,13.2237,24700.0
2014-01-08 13:40:00,17.89,17.92,17.89,17.91,50100.0,13.2237,13.2459,13.2237,13.2385,50100.0
2014-01-08 13:45:00,17.91,17.93,17.9,17.93,46000.0,13.2385,13.2533,13.2311,13.2533,46000.0
2014-01-08 13:50:00,17.93,17.93,17.92,17.92,57500.0,13.2533,13.2533,13.2459,13.2459,57500.0
2014-01-08 13:55:00,17.93,17.93,17.9,17.91,40200.0,13.2533,13.2533,13.2311,13.2385,40200.0
2014-01-08 14:00:00,17.9,17.93,17.86,17.93,219100.0,13.2311,13.2533,13.2015,13.2533,219100.0
2014-01-08 14:05:00,17.93,17.93,17.87,17.87,111700.0,13.2533,13.2533,13.2089,13.2089,111700.0
2014-01-08 14:10:00,17.87,17.9,17.86,17.89,95900.0,13.2089,13.2311,13.2015,13.2237,95900.0
2014-01-08 14:15:00,17.89,17.91,17.87,17.9,76600.0,13.2237,13.2385,13.2089,13.2311,76600.0
2014-01-08 14:20:00,17.9,17.93,17.89,17.91,108200.0,13.2311,13.2533,13.2237,13.2385,108200.0
2014-01-08 14:25:00,17.9,17.92,17.89,17.91,162200.0,13.2311,13.2459,13.2237,13.2385,162200.0
2014-01-08 14:30:00,17.91,17.94,17.9,17.93,76100.0,13.2385,13.2607,13.2311,13.2533,76100.0
2014-01-08 14:35:00,17.93,17.94,17.9,17.91,53900.0,13.2533,13.2607,13.2311,13.2385,53900.0
2014-01-08 14:40:00,17.9,17.94,17.9,17.94,109600.0,13.2311,13.2607,13.2311,13.2607,109600.0
2014-01-08 14:45:00,17.94,17.95,17.91,17.91,80900.0,13.2607,13.2681,13.2385,13.2385,80900.0
2014-01-08 14:50:00,17.92,17.94,17.91,17.93,43500.0,13.2459,13.2607,13.2385,13.2533,43500.0
2014-01-08 14:55:00,17.92,17.93,17.91,17.92,51900.0,13.2459,13.2533,13.2385,13.2459,51900.0
2014-01-08 15:00:00,17.92,17.93,17.92,17.93,40900.0,13.2459,13.2533,13.2459,13.2533,40900.0
2014-01-08 15:05:00,17.93,17.94,17.92,17.94,91600.0,13.2533,13.2607,13.2459,13.2607,91600.0
2014-01-08 15:10:00,17.94,17.94,17.93,17.94,44400.0,13.2607,13.2607,13.2533,13.2607,44400.0
2014-01-08 15:15:00,17.94,17.94,17.91,17.91,99400.0,13.2607,13.2607,13.2385,13.2385,99400.0
2014-01-08 15:20:00,17.92,17.92,17.88,17.91,110700.0,13.2459,13.2459,13.2163,13.2385,110700.0
2014-01-08 15:25:00,17.91,17.91,17.89,17.9,57200.0,13.2385,13.2385,13.2237,13.2311,57200.0
2014-01-08 15:30:00,17.89,17.92,17.89,17.92,63200.0,13.2237,13.2459,13.2237,13.2459,63200.0
2014-01-08 15:35:00,17.91,17.94,17.91,17.94,91000.0,13.2385,13.2607,13.2385,13.2607,91000.0
2014-01-08 15:40:00,17.94,17.94,17.92,17.92,124400.0,13.2607,13.2607,13.2459,13.2459,124400.0
2014-01-08 15:45:00,17.93,17.98,17.93,17.97,296900.0,13.2533,13.2902,13.2533,13.2829,296900.0
2014-01-08 15:50:00,17.97,17.97,17.94,17.95,224200.0,13.2829,13.2829,13.2607,13.2681,224200.0
2014-01-08 15:55:00,17.94,17.98,17.94,17.98,694900.0,13.2607,13.2902,13.2607,13.2902,694900.0
2014-01-09 09:30:00,17.99,18.02,17.97,18.0,243200.0,13.2976,13.3198,13.2829,13.305,243200.0
2014-01-09 09:35:00,18.0,18.03,17.99,18.02,91400.0,13.305,13.3272,13.2976,13.3198,91400.0
2014-01-09 09:40:00,18.02,18.03,17.99,18.01,72800.0,13.3198,13.3272,13.2976,13.3124,72800.0
2014-01-09 09:45:00,18.01,18.04,18.01,18.03,70700.0,13.3124,13.3346,13.3124,13.3272,70700.0
2014-01-09 09:50:00,18.04,18.1,18.03,18.1,136400.0,13.3346,13.3789,13.3272,13.3789,136400.0
2014-01-09 09:55:00,18.1,18.15,18.07,18.13,405400.0,13.3789,13.4159,13.3568,13.4011,405400.0
2014-01-09 10:00:00,18.13,18.14,18.12,18.12,99100.0,13.4011,13.4085,13.3937,13.3937,99100.0
2014-01-09 10:05:00,18.13,18.14,18.1,18.13,150600.0,13.4011,13.4085,13.3789,13.4011,150600.0
2014-01-09 10:10:00,18.12,18.16,18.11,18.14,154400.0,13.3937,13.4233,13.3863,13.4085,154400.0
2014-01-09 10:15:00,18.14,18.15,18.1,18.12,89300.0,13.4085,13.4159,13.3789,13.3937,89300.0
2014-01-09 10:20:00,18.11,18.13,18.1,18.1,80100.0,13.3863,13.4011,13.3789,13.3789,80100.0
2014-01-09 10:25:00,18.11,18.11,18.05,18.06,156900.0,13.3863,13.3863,13.342,13.3494,156900.0
2014-01-09 10:30:00,18.07,18.07,18.04,18.04,39400.0,13.3568,13.3568,13.3346,13.3346,39400.0
2014-01-09 10:35:00,18.05,18.11,18.04,18.1,111500.0,13.342,13.3863,13.3346,13.3789,111500.0
2014-01-09 10:40:00,18.09,18.1,18.04,18.04,145400.0,13.3716,13.3789,13.3346,13.3346,145400.0
2014-01-09 10:45:00,18.04,18.06,18.01,18.01,133900.0,13.3346,13.3494,13.3124,13.3124,133900.0
2014-01-09 10:50:00,18.01,18.03,18.0,18.01,64800.0,13.3124,13.3272,13.305,13.3124,64800.0
2014-01-09 10:55:00,18.01,18.01,17.99,18.01,68600.0,13.3124,13.3124,13.2976,13.3124,68600.0
2014-01-09 11:00:00,18.01,18.01,17.98,17.98,67500.0,13.3124,13.3124,13.2902,13.2902,67500.0
2014-01-09 11:05:00,17.98,17.99,17.96,17.97,93900.0,13.2902,13.2976,13.2755,13.2829,93900.0
2014-01-09 11:10:00,17.98,17.98,17.96,17.96,92300.0,13.2902,13.2902,13.2755,13.2755,92300.0
2014-01-09 11:15:00,17.96,17.99,17.95,17.98,105500.0,13.2755,13.2976,13.2681,13.2902,105500.0
2014-01-09 11:20:00,17.97,17.98,17.96,17.98,86000.0,13.2829,13.2902,13.2755,13.2902,86000.0
2014-01-09 11:25:00,17.98,17.99,17.98,17.99,71100.0,13.2902,13.2976,13.2902,13.2976,71100.0
2014-01-09 11:30:00,17.98,17.99,17.98,17.99,76800.0,13.2902,13.2976,13.2902,13.2976,76800.0
2014-01-09 11:35:00,17.99,18.03,17.98,18.02,54800.0,13.2976,13.3272,13.2902,13.3198,54800.0
2014-01-09 11:40:00,18.03,18.04,18.02,18.04,42100.0,13.3272,13.3346,13.3198,13.3346,42100.0
2014-01-09 11:45:00,18.03,18.04,17.99,18.01,78200.0,13.3272,13.3346,13.2976,13.3124,78200.0
2014-01-09 11:50:00,18.02,18.03,18.01,18.02,44200.0,13.3198,13.3272,13.3124,13.3198,44200.0
2014-01-09 11:55:00,18.03,18.03,18.0,18.02,92300.0,13.3272,13.3272,13.305,13.3198,92300.0
2014-01-09 12:00:00,18.02,18.02,18.01,18.02,34000.0,13.3198,13.3198,13.3124,13.3198,34000.0
2014-01-09 12:05:00,18.02,18.02,17.99,18.0,91000.0,13.3198,13.3198,13.2976,13.305,91000.0
2014-01-09 12:10:00,17.99,18.02,17.99,18.02,80300.0,13.2976,13.3198,13.2976,13.3198,80300.0
2014-01-09 12:15:00,18.02,18.02,18.01,18.01,54600.0,13.3198,13.3198,13.3124,13.3124,54600.0
2014-01-09 12:20:00,18.02,18.04,18.01,18.03,93000.0,13.3198,13.3346,13.3124,13.3272,93000.0
2014-01-09 12:25:00,18.04,18.04,18.01,18.02,60500.0,13.3346,13.3346,13.3124,13.3198,60500.0
2014-01-09 12:30:00,18.02,18.05,18.01,18.05,122000.0,13.3198,13.342,13.3124,13.342,122000.0
2014-01-09 12:35:00,18.04,18.06,18.03,18.04,74600.0,13.3346,13.3494,13.3272,13.3346,74600.0
2014-01-09 12:40:00,18.03,18.04,18.03,18.03,17100.0,13.3272,13.3346,13.3272,13.3272,17100.0
2014-01-09 12:45:00,18.04,18.04,18.02,18.02,29700.0,13.3346,13.3346,13.3198,13.3198,29700.0
2014-01-09 12:50:00,18.02,18.03,18.02,18.03,28000.0,13.3198,13.3272,13.3198,13.3272,28000.0
2014-01-09 12:55:00,18.03,18.04,18.03,18.04,43900.0,13.3272,13.3346,13.3272,13.3346,43900.0
2014-01-09 13:00:00,18.04,18.04,18.03,18.04,20300.0,13.3346,13.3346,13.3272,13.3346,20300.0
2014-01-09 13:05:00,18.04,18.04,18.03,18.03,26400.0,13.3346,13.3346,13.3272,13.3272,26400.0
2014-01-09 13:10:00,18.04,18.05,18.03,18.05,49100.0,13.3346,13.342,13.3272,13.342,49100.0
2014-01-09 13:15:00,18.04,18.05,18.02,18.02,54300.0,13.3346,13.342,13.3198,13.3198,54300.0
2014-01-09 13:20:00,18.03,18.03,18.0,18.0,73300.0,13.3272,13.3272,13.305,13.305,73300.0
2014-01-09 13:25:00,18.0,18.02,17.99,18.01,150500.0,13.305,13.3198,13.2976,13.3124,150500.0
2014-01-09 13:30:00,18.0,18.01,18.0,18.0,25700.0,13.305,13.3124,13.305,13.305,25700.0
2014-01-09 13:35:00,18.0,18.01,17.98,17.99,66900.0,13.305,13.3124,13.2902,13.2976,66900.0
2014-01-09 13:40:00,17.99,18.0,17.98,18.0,33900.0,13.2976,13.305,13.2902,13.305,33900.0
2014-01-09 13:45:00,18.0,18.0,17.98,17.98,68700.0,13.305,13.305,13.2902,13.2902,68700.0
2014-01-09 13:50:00,17.98,17.99,17.98,17.99,34900.0,13.2902,13.2976,13.2902,13.2976,34900.0
2014-01-09 13:55:00,17.98,17.99,17.98,17.98,111000.0,13.2902,13.2976,13.2902,13.2902,111000.0
2014-01-09 14:00:00,17.98,17.99,17.97,17.98,135000.0,13.2902,13.2976,13.2829,13.2902,135000.0
2014-01-09 14:05:00,17.97,18.0,17.97,17.99,59500.0,13.2829,13.305,13.2829,13.2976,59500.0
2014-01-09 14:10:00,17.99,18.0,17.98,17.99,45600.0,13.2976,13.305,13.2902,13.2976,45600.0
2014-01-09 14:15:00,18.0,18.0,17.98,17.99,50500.0,13.305,13.305,13.2902,13.2976,50500.0
2014-01-09 14:20:00,17.99,18.02,17.99,18.01,64200.0,13.2976,13.3198,13.2976,13.3124,64200.0
2014-01-09 14:25:00,18.01,18.01,17.99,17.99,32700.0,13.3124,13.3124,13.2976,13.2976,32700.0
2014-01-09 14:30:00,17.99,18.01,17.99,18.0,64200.0,13.2976,13.3124,13.2976,13.305,64200.0
2014-01-09 14:35:00,18.0,18.01,17.98,18.01,49200.0,13.305,13.3124,13.2902,13.3124,49200.0
2014-01-09 14:40:00,18.01,18.03,18.0,18.02,67000.0,13.3124,13.3272,13.305,13.3198,67000.0
2014-01-09 14:45:00,18.03,18.04,17.99,18.0,251900.0,13.3272,13.3346,13.2976,13.305,251900.0
2014-01-09 14:50:00,18.0,18.01,17.99,18.0,165800.0,13.305,13.3124,13.2976,13.305,165800.0
2014-01-09 14:55:00,18.0,18.0,17.98,17.98,51300.0,13.305,13.305,13.2902,13.2902,51300.0
2014-01-09 15:00:00,17.98,18.0,17.98,17.98,70800.0,13.2902,13.305,13.2902,13.2902,70800.0
2014-01-09 15:05:00,17.98,18.0,17.98,17.99,88100.0,13.2902,13.305,13.2902,13.2976,88100.0
2014-01-09 15:10:00,17.98,18.0,17.98,18.0,52500.0,13.2902,13.305,13.2902,13.305,52500.0
2014-01-09 15:15:00,18.0,18.01,17.98,17.98,127400.0,13.305,13.3124,13.2902,13.2902,127400.0
2014-01-09 15:20:00,17.98,18.01,17.98,18.0,103900.0,13.2902,13.3124,13.2902,13.305,103900.0
2014-01-09 15:25:00,18.0,18.0,17.99,18.0,38900.0,13.305,13.305,13.2976,13.305,38900.0
2014-01-09 15:30:00,18.0,18.01,17.98,17.99,98500.0,13.305,13.3124,13.2902,13.2976,98500.0
2014-01-09 15:35:00,17.98,17.99,17.98,17.99,103000.0,13.2902,13.2976,13.2902,13.2976,103000.0
2014-01-09 15:40:00,17.99,18.02,17.98,18.01,166300.0,13.2976,13.3198,13.2902,13.3124,166300.0
2014-01-09 15:45:00,18.01,18.04,18.01,18.04,233500.0,13.3124,13.3346,13.3124,13.3346,233500.0
2014-01-09 15:50:00,18.04,18.05,18.02,18.02,373900.0,13.3346,13.342,13.3198,13.3198,373900.0
2014-01-09 15:55:00,18.03,18.03,17.99,18.0,575800.0,13.3272,13.3272,13.2976,13.305,575800.0
2014-01-10 09:30:00,18.09,18.15,18.09,18.09,202400.0,13.3716,13.4159,13.3716,13.3716,202400.0
2014-01-10 09:35:00,18.09,18.17,18.08,18.17,109400.0,13.3716,13.4307,13.3642,13.4307,109400.0
2014-01-10 09:40:00,18.16,18.17,18.11,18.13,79700.0,13.4233,13.4307,13.3863,13.4011,79700.0
2014-01-10 09:45:00,18.12,18.19,18.12,18.18,160300.0,13.3937,13.4455,13.3937,13.4381,160300.0
2014-01-10 09:50:00,18.18,18.2,18.16,18.16,128400.0,13.4381,13.4529,13.4233,13.4233,128400.0
2014-01-10 09:55:00,18.16,18.17,18.12,18.13,95800.0,13.4233,13.4307,13.3937,13.4011,95800.0
2014-01-10 10:00:00,18.13,18.14,18.07,18.11,158700.0,13.4011,13.4085,13.3568,13.3863,158700.0
2014-01-10 10:05:00,18.11,18.12,18.06,18.09,91000.0,13.3863,13.3937,13.3494,13.3716,91000.0
2014-01-10 10:10:00,18.08,18.1,18.06,18.1,73400.0,13.3642,13.3789,13.3494,13.3789,73400.0
2014-01-10 10:15:00,18.1,18.14,18.09,18.13,176600.0,13.3789,13.4085,13.3716,13.4011,176600.0
2014-01-10 10:20:00,18.13,18.15,18.1,18.1,48000.0,13.4011,13.4159,13.3789,13.3789,48000.0
2014-01-10 10:25:00,18.1,18.13,18.09,18.12,126100.0,13.3789,13.4011,13.3716,13.3937,126100.0
2014-01-10 10:30:00,18.13,18.17,18.12,18.16,250400.0,13.4011,13.4307,13.3937,13.4233,250400.0
2014-01-10 10:35:00,18.17,18.18,18.14,18.15,133700.0,13.4307,13.4381,13.4085,13.4159,133700.0
2014-01-10 10:40:00,18.15,18.2,18.15,18.18,205700.0,13.4159,13.4529,13.4159,13.4381,205700.0
2014-01-10 10:45:00,18.19,18.2,18.18,18.2,95200.0,13.4455,13.4529,13.4381,13.4529,95200.0
2014-01-10 10:50:00,18.2,18.2,18.19,18.19,62900.0,13.4529,13.4529,13.4455,13.4455,62900.0
2014-01-10 10:55:00,18.19,18.24,18.19,18.23,123700.0,13.4455,13.4824,13.4455,13.475,123700.0
2014-01-10 11:00:00,18.24,18.24,18.21,18.22,88500.0,13.4824,13.4824,13.4603,13.4676,88500.0
2014-01-10 11:05:00,18.21,18.22,18.19,18.22,85900.0,13.4603,13.4676,13.4455,13.4676,85900.0
2014-01-10 11:10:00,18.22,18.23,18.21,18.21,55600.0,13.4676,13.475,13.4603,13.4603,55600.0
2014-01-10 11:15:00,18.21,18.22,18.2,18.21,65700.0,13.4603,13.4676,13.4529,13.4603,65700.0
2014-01-10 11:20:00,18.21,18.21,18.16,18.18,127400.0,13.4603,13.4603,13.4233,13.4381,127400.0
2014-01-10 11:25:00,18.17,18.18,18.16,18.16,35400.0,13.4307,13.4381,13.4233,13.4233,35400.0
2014-01-10 11:30:00,18.16,18.18,18.15,18.18,73600.0,13.4233,13.4381,13.4159,13.4381,73600.0
2014-01-10 11:35:00,18.18,18.19,18.16,18.19,130100.0,13.4381,13.4455,13.4233,13.4455,130100.0
2014-01-10 11:40:00,18.19,18.19,18.17,18.18,126500.0,13.4455,13.4455,13.4307,13.4381,126500.0
2014-01-10 11:45:00,18.18,18.2,18.16,18.19,143000.0,13.4381,13.4529,13.4233,13.4455,143000.0
2014-01-10 11:50:00,18.19,18.19,18.18,18.18,39800.0,13.4455,13.4455,13.4381,13.4381,39800.0
2014-01-10 11:55:00,18.18,18.2,18.17,18.2,62200.0,13.4381,13.4529,13.4307,13.4529,62200.0
2014-01-10 12:00:00,18.2,18.21,18.18,18.21,95400.0,13.4529,13.4603,13.4381,13.4603,95400.0
2014-01-10 12:05:00,18.21,18.23,18.19,18.23,87400.0,13.4603,13.475,13.4455,13.475,87400.0
2014-01-10 12:10:00,18.23,18.24,18.21,18.24,68200.0,13.475,13.4824,13.4603,13.4824,68200.0
2014-01-10 12:15:00,18.23,18.25,18.23,18.25,127700.0,13.475,13.4898,13.475,13.4898,127700.0
2014-01-10 12:20:00,18.24,18.25,18.24,18.25,48900.0,13.4824,13.4898,13.4824,13.4898,48900.0
2014-01-10 12:25:00,18.25,18.25,18.23,18.23,83100.0,13.4898,13.4898,13.475,13.475,83100.0
2014-01-10 12:30:00,18.23,18.24,18.23,18.24,39700.0,13.475,13.4824,13.475,13.4824,39700.0
2014-01-10 12:35:00,18.24,18.24,18.23,18.23,23300.0,13.4824,13.4824,13.475,13.475,23300.0
2014-01-10 12:40:00,18.24,18.28,18.23,18.27,180400.0,13.4824,13.512,13.475,13.5046,180400.0
2014-01-10 12:45:00,18.27,18.29,18.26,18.28,133900.0,13.5046,13.5194,13.4972,13.512,133900.0
2014-01-10 12:50:00,18.28,18.29,18.25,18.27,74800.0,13.512,13.5194,13.4898,13.5046,74800.0
2014-01-10 12:55:00,18.27,18.29,18.25,18.26,106700.0,13.5046,13.5194,13.4898,13.4972,106700.0
2014-01-10 13:00:00,18.25,18.25,18.24,18.24,25500.0,13.4898,13.4898,13.4824,13.4824,25500.0
2014-01-10 13:05:00,18.24,18.26,18.24,18.26,56300.0,13.4824,13.4972,13.4824,13.4972,56300.0
2014-01-10 13:10:00,18.26,18.27,18.26,18.27,16400.0,13.4972,13.5046,13.4972,13.5046,16400.0
2014-01-10 13:15:00,18.27,18.28,18.26,18.27,35900.0,13.5046,13.512,13.4972,13.5046,35900.0
2014-01-10 13:20:00,18.28,18.28,18.25,18.26,65200.0,13.512,13.512,13.4898,13.4972,65200.0
2014-01-10 13:25:00,18.26,18.27,18.26,18.27,28700.0,13.4972,13.5046,13.4972,13.5046,28700.0
2014-01-10 13:30:00,18.26,18.27,18.25,18.26,50100.0,13.4972,13.5046,13.4898,13.4972,50100.0
2014-01-10 13:35:00,18.25,18.27,18.25,18.27,62500.0,13.4898,13.5046,13.4898,13.5046,62500.0
2014-01-10 13:40:00,18.26,18.28,18.25,18.27,85300.0,13.4972,13.512,13.4898,13.5046,85300.0
2014-01-10 13:45:00,18.27,18.27,18.25,18.26,53100.0,13.5046,13.5046,13.4898,13.4972,53100.0
2014-01-10 13:50:00,18.26,18.26,18.24,18.24,51700.0,13.4972,13.4972,13.4824,13.4824,51700.0
2014-01-10 13:55:00,18.25,18.25,18.22,18.23,125200.0,13.4898,13.4898,13.4676,13.475,125200.0
2014-01-10 14:00:00,18.23,18.25,18.23,18.25,30900.0,13.475,13.4898,13.475,13.4898,30900.0
2014-01-10 14:05:00,18.25,18.25,18.23,18.24,74200.0,13.4898,13.4898,13.475,13.4824,74200.0
2014-01-10 14:10:00,18.25,18.25,18.24,18.25,33000.0,13.4898,13.4898,13.4824,13.4898,33000.0
2014-01-10 14:15:00,18.24,18.25,18.24,18.25,19800.0,13.4824,13.4898,13.4824,13.4898,19800.0
2014-01-10 14:20:00,18.24,18.27,18.24,18.26,125700.0,13.4824,13.5046,13.4824,13.4972,125700.0
2014-01-10 14:25:00,18.26,18.26,18.23,18.23,60000.0,13.4972,13.4972,13.475,13.475,60000.0
2014-01-10 14:30:00,18.23,18.26,18.23,18.26,62200.0,13.475,13.4972,13.475,13.4972,62200.0
2014-01-10 14:35:00,18.25,18.26,18.24,18.24,43400.0,13.4898,13.4972,13.4824,13.4824,43400.0
2014-01-10 14:40:00,18.24,18.25,18.24,18.24,44000.0,13.4824,13.4898,13.4824,13.4824,44000.0
2014-01-10 14:45:00,18.24,18.26,18.23,18.23,92800.0,13.4824,13.4972,13.475,13.475,92800.0
2014-01-10 14:50:00,18.24,18.25,18.23,18.24,70600.0,13.4824,13.4898,13.475,13.4824,70600.0
2014-01-10 14:55:00,18.23,18.24,18.23,18.24,55600.0,13.475,13.4824,13.475,13.4824,55600.0
2014-01-10 15:00:00,18.24,18.27,18.24,18.27,131800.0,13.4824,13.5046,13.4824,13.5046,131800.0
2014-01-10 15:05:00,18.27,18.29,18.26,18.28,102600.0,13.5046,13.5194,13.4972,13.512,102600.0
2014-01-10 15:10:00,18.29,18.3,18.28,18.28,165700.0,13.5194,13.5268,13.512,13.512,165700.0
2014-01-10 15:15:00,18.29,18.29,18.28,18.29,34100.0,13.5194,13.5194,13.512,13.5194,34100.0
2014-01-10 15:20:00,18.29,18.29,18.28,18.29,53800.0,13.5194,13.5194,13.512,13.5194,53800.0
2014-01-10 15:25:00,18.28,18.3,18.28,18.3,103200.0,13.512,13.5268,13.512,13.5268,103200.0
2014-01-10 15:30:00,18.3,18.31,18.29,18.3,224600.0,13.5268,13.5342,13.5194,13.5268,224600.0
2014-01-10 15:35:00,18.29,18.32,18.29,18.32,216700.0,13.5194,13.5416,13.5194,13.5416,216700.0
2014-01-10 15:40:00,18.32,18.32,18.31,18.31,128100.0,13.5416,13.5416,13.5342,13.5342,128100.0
2014-01-10 15:45:00,18.32,18.32,18.28,18.28,217400.0,13.5416,13.5416,13.512,13.512,217400.0
2014-01-10 15:50:00,18.28,18.3,18.28,18.29,327500.0,13.512,13.5268,13.512,13.5194,327500.0
2014-01-10 15:55:00,18.3,18.32,18.28,18.3,981300.0,13.5268,13.5416,13.512,13.5268,981300.0
2014-01-13 09:30:00,18.27,18.3,18.24,18.3,362100.0,13.5046,13.5268,13.4824,13.5268,362100.0
2014-01-13 09:35:00,18.3,18.3,18.27,18.29,153100.0,13.5268,13.5268,13.5046,13.5194,153100.0
2014-01-13 09:40:00,18.29,18.29,18.25,18.25,72600.0,13.5194,13.5194,13.4898,13.4898,72600.0
2014-01-13 09:45:00,18.26,18.27,18.23,18.26,200000.0,13.4972,13.5046,13.475,13.4972,200000.0
2014-01-13 09:50:00,18.26,18.29,18.25,18.28,137800.0,13.4972,13.5194,13.4898,13.512,137800.0
2014-01-13 09:55:00,18.28,18.28,18.25,18.25,69100.0,13.512,13.512,13.4898,13.4898,69100.0
2014-01-13 10:00:00,18.26,18.29,18.25,18.29,155800.0,13.4972,13.5194,13.4898,13.5194,155800.0
2014-01-13 10:05:00,18.28,18.33,18.28,18.32,94200.0,13.512,13.549,13.512,13.5416,94200.0
2014-01-13 10:10:00,18.32,18.33,18.29,18.3,73900.0,13.5416,13.549,13.5194,13.5268,73900.0
2014-01-13 10:15:00,18.29,18.3,18.27,18.27,59500.0,13.5194,13.5268,13.5046,13.5046,59500.0
2014-01-13 10:20:00,18.27,18.3,18.27,18.28,105900.0,13.5046,13.5268,13.5046,13.512,105900.0
2014-01-13 10:25:00,18.28,18.29,18.25,18.29,74700.0,13.512,13.5194,13.4898,13.5194,74700.0
2014-01-13 10:30:00,18.29,18.31,18.26,18.26,72100.0,13.5194,13.5342,13.4972,13.4972,72100.0
2014-01-13 10:35:00,18.26,18.27,18.24,18.24,64000.0,13.4972,13.5046,13.4824,13.4824,64000.0
2014-01-13 10:40:00,18.24,18.27,18.23,18.25,115000.0,13.4824,13.5046,13.475,13.4898,115000.0
2014-01-13 10:45:00,18.26,18.27,18.26,18.27,30800.0,13.4972,13.5046,13.4972,13.5046,30800.0
2014-01-13 10:50:00,18.27,18.27,18.25,18.25,50200.0,13.5046,13.5046,13.4898,13.4898,50200.0
2014-01-13 10:55:00,18.25,18.26,18.23,18.25,55800.0,13.4898,13.4972,13.475,13.4898,55800.0
2014-01-13 11:00:00,18.25,18.25,18.21,18.21,107900.0,13.4898,13.4898,13.4603,13.4603,107900.0
2014-01-13 11:05:00,18.21,18.22,18.18,18.19,72000.0,13.4603,13.4676,13.4381,13.4455,72000.0
2014-01-13 11:10:00,18.2,18.22,18.19,18.21,187100.0,13.4529,13.4676,13.4455,13.4603,187100.0
2014-01-13 11:15:00,18.21,18.21,18.18,18.19,125200.0,13.4603,13.4603,13.4381,13.4455,125200.0
2014-01-13 11:20:00,18.2,18.2,18.18,18.19,57200.0,13.4529,13.4529,13.4381,13.4455,57200.0
2014-01-13 11:25:00,18.19,18.22,18.19,18.21,24400.0,13.4455,13.4676,13.4455,13.4603,24400.0
2014-01-13 11:30:00,18.21,18.22,18.2,18.21,41400.0,13.4603,13.4676,13.4529,13.4603,41400.0
2014-01-13 11:35:00,18.22,18.25,18.21,18.25,52700.0,13.4676,13.4898,13.4603,13.4898,52700.0
2014-01-13 11:40:00,18.24,18.25,18.23,18.23,79700.0,13.4824,13.4898,13.475,13.475,79700.0
2014-01-13 11:45:00,18.23,18.24,18.23,18.23,65400.0,13.475,13.4824,13.475,13.475,65400.0
2014-01-13 11:50:00,18.23,18.23,18.21,18.21,29000.0,13.475,13.475,13.4603,13.4603,29000.0
2014-01-13 11:55:00,18.21,18.22,18.21,18.22,48300.0,13.4603,13.4676,13.4603,13.4676,48300.0
2014-01-13 12:00:00,18.23,18.23,18.18,18.18,42300.0,13.475,13.475,13.4381,13.4381,42300.0
2014-01-13 12:05:00,18.18,18.19,18.17,18.17,36600.0,13.4381,13.4455,13.4307,13.4307,36600.0
2014-01-13 12:10:00,18.17,18.18,18.15,18.16,36300.0,13.4307,13.4381,13.4159,13.4233,36300.0
2014-01-13 12:15:00,18.15,18.16,18.14,18.16,81100.0,13.4159,13.4233,13.4085,13.4233,81100.0
2014-01-13 12:20:00,18.16,18.18,18.16,18.17,32400.0,13.4233,13.4381,13.4233,13.4307,32400.0
2014-01-13 12:25:00,18.16,18.16,18.12,18.12,90300.0,13.4233,13.4233,13.3937,13.3937,90300.0
2014-01-13 12:30:00,18.12,18.13,18.1,18.1,205800.0,13.3937,13.4011,13.3789,13.3789,205800.0
2014-01-13 12:35:00,18.1,18.13,18.1,18.13,63300.0,13.3789,13.4011,13.3789,13.4011,63300.0
2014-01-13 12:40:00,18.12,18.12,18.11,18.12,45800.0,13.3937,13.3937,13.3863,13.3937,45800.0
2014-01-13 12:45:00,18.12,18.14,18.11,18.13,109800.0,13.3937,13.4085,13.3863,13.4011,109800.0
2014-01-13 12:50:00,18.13,18.14,18.12,18.13,104300.0,13.4011,13.4085,13.3937,13.4011,104300.0
2014-01-13 12:55:00,18.13,18.14,18.11,18.12,86900.0,13.4011,13.4085,13.3863,13.3937,86900.0
2014-01-13 13:00:00,18.12,18.12,18.08,18.08,79500.0,13.3937,13.3937,13.3642,13.3642,79500.0
2014-01-13 13:05:00,18.08,18.1,18.08,18.1,66200.0,13.3642,13.3789,13.3642,13.3789,66200.0
2014-01-13 13:10:00,18.09,18.1,18.08,18.08,50400.0,13.3716,13.3789,13.3642,13.3642,50400.0
2014-01-13 13:15:00,18.08,18.09,18.03,18.04,140300.0,13.3642,13.3716,13.3272,13.3346,140300.0
2014-01-13 13:20:00,18.03,18.05,18.03,18.05,56800.0,13.3272,13.342,13.3272,13.342,56800.0
2014-01-13 13:25:00,18.05,18.05,18.03,18.04,64500.0,13.342,13.342,13.3272,13.3346,64500.0
2014-01-13 13:30:00,18.04,18.06,18.02,18.06,142300.0,13.3346,13.3494,13.3198,13.3494,142300.0
2014-01-13 13:35:00,18.06,18.09,18.06,18.09,36100.0,13.3494,13.3716,13.3494,13.3716,36100.0
2014-01-13 13:40:00,18.08,18.14,18.07,18.13,190700.0,13.3642,13.4085,13.3568,13.4011,190700.0
2014-01-13 13:45:00,18.13,18.13,18.1,18.12,83900.0,13.4011,13.4011,13.3789,13.3937,83900.0
2014-01-13 13:50:00,18.11,18.12,18.09,18.09,64100.0,13.3863,13.3937,13.3716,13.3716,64100.0
2014-01-13 13:55:00,18.09,18.1,18.08,18.1,62100.0,13.3716,13.3789,13.3642,13.3789,62100.0
2014-01-13 14:00:00,18.1,18.11,18.07,18.07,60500.0,13.3789,13.3863,13.3568,13.3568,60500.0
2014-01-13 14:05:00,18.08,18.09,18.06,18.09,118100.0,13.3642,13.3716,13.3494,13.3716,118100.0
2014-01-13 14:10:00,18.09,18.09,18.06,18.06,64700.0,13.3716,13.3716,13.3494,13.3494,64700.0
2014-01-13 14:15:00,18.06,18.07,18.03,18.03,91500.0,13.3494,13.3568,13.3272,13.3272,91500.0
2014-01-13 14:20:00,18.03,18.05,18.01,18.01,71100.0,13.3272,13.342,13.3124,13.3124,71100.0
2014-01-13 14:25:00,18.02,18.05,18.01,18.05,105600.0,13.3198,13.342,13.3124,13.342,105600.0
2014-01-13 14:30:00,18.05,18.05,18.02,18.03,78100.0,13.342,13.342,13.3198,13.3272,78100.0
2014-01-13 14:35:00,18.03,18.04,18.02,18.02,85100.0,13.3272,13.3346,13.3198,13.3198,85100.0
2014-01-13 14:40:00,18.02,18.04,18.02,18.03,82600.0,13.3198,13.3346,13.3198,13.3272,82600.0
2014-01-13 14:45:00,18.03,18.04,18.02,18.02,144100.0,13.3272,13.3346,13.3198,13.3198,144100.0
2014-01-13 14:50:00,18.02,18.03,18.0,18.01,101100.0,13.3198,13.3272,13.305,13.3124,101100.0
2014-01-13 14:55:00,18.01,18.04,18.01,18.02,197200.0,13.3124,13.3346,13.3124,13.3198,197200.0
2014-01-13 15:00:00,18.02,18.03,18.0,18.01,321300.0,13.3198,13.3272,13.305,13.3124,321300.0
2014-01-13 15:05:00,18.0,18.01,17.97,18.01,322000.0,13.305,13.3124,13.2829,13.3124,322000.0
2014-01-13 15:10:00,18.01,18.03,18.0,18.03,108700.0,13.3124,13.3272,13.305,13.3272,108700.0
2014-01-13 15:15:00,18.03,18.06,18.02,18.05,184000.0,13.3272,13.3494,13.3198,13.342,184000.0
2014-01-13 15:20:00,18.04,18.05,18.02,18.02,180700.0,13.3346,13.342,13.3198,13.3198,180700.0
2014-01-13 15:25:00,18.02,18.03,18.01,18.01,119700.0,13.3198,13.3272,13.3124,13.3124,119700.0
2014-01-13 15:30:00,18.02,18.02,18.0,18.0,256600.0,13.3198,13.3198,13.305,13.305,256600.0
2014-01-13 15:35:00,18.0,18.01,18.0,18.0,229200.0,13.305,13.3124,13.305,13.305,229200.0
2014-01-13 15:40:00,18.0,18.01,17.99,18.0,180000.0,13.305,13.3124,13.2976,13.305,180000.0
2014-01-13 15:45:00,18.0,18.05,17.98,18.02,426200.0,13.305,13.342,13.2902,13.3198,426200.0
2014-01-13 15:50:00,18.03,18.06,18.01,18.06,218500.0,13.3272,13.3494,13.3124,13.3494,218500.0
2014-01-13 15:55:00,18.06,18.06,18.0,18.03,535800.0,13.3494,13.3494,13.305,13.3272,535800.0
2014-01-14 09:30:00,18.04,18.18,18.04,18.17,206900.0,13.3346,13.4381,13.3346,13.4307,206900.0
2014-01-14 09:35:00,18.16,18.22,18.16,18.2,172800.0,13.4233,13.4676,13.4233,13.4529,172800.0
2014-01-14 09:40:00,18.2,18.2,18.09,18.12,129100.0,13.4529,13.4529,13.3716,13.3937,129100.0
2014-01-14 09:45:00,18.12,18.14,18.09,18.12,111900.0,13.3937,13.4085,13.3716,13.3937,111900.0
2014-01-14 09:50:00,18.12,18.15,18.1,18.13,77200.0,13.3937,13.4159,13.3789,13.4011,77200.0
2014-01-14 09:55:00,18.14,18.16,18.13,18.15,96200.0,13.4085,13.4233,13.4011,13.4159,96200.0
2014-01-14 10:00:00,18.15,18.22,18.15,18.19,142000.0,13.4159,13.4676,13.4159,13.4455,142000.0
2014-01-14 10:05:00,18.19,18.28,18.19,18.27,283400.0,13.4455,13.512,13.4455,13.5046,283400.0
2014-01-14 10:10:00,18.28,18.32,18.24,18.31,190900.0,13.512,13.5416,13.4824,13.5342,190900.0
2014-01-14 10:15:00,18.31,18.32,18.27,18.28,67400.0,13.5342,13.5416,13.5046,13.512,67400.0
2014-01-14 10:20:00,18.28,18.3,18.26,18.26,55400.0,13.512,13.5268,13.4972,13.4972,55400.0
2014-01-14 10:25:00,18.26,18.28,18.26,18.28,101400.0,13.4972,13.512,13.4972,13.512,101400.0
2014-01-14 10:30:00,18.28,18.3,18.27,18.3,50200.0,13.512,13.5268,13.5046,13.5268,50200.0
2014-01-14 10:35:00,18.29,18.32,18.24,18.24,401600.0,13.5194,13.5416,13.4824,13.4824,401600.0
2014-01-14 10:40:00,18.25,18.29,18.24,18.28,190000.0,13.4898,13.5194,13.4824,13.512,190000.0
2014-01-14 10:45:00,18.28,18.28,18.25,18.26,28700.0,13.512,13.512,13.4898,13.4972,28700.0
2014-01-14 10:50:00,18.25,18.28,18.25,18.27,84300.0,13.4898,13.512,13.4898,13.5046,84300.0
2014-01-14 10:55:00,18.27,18.34,18.26,18.3,310300.0,13.5046,13.5563,13.4972,13.5268,310300.0
2014-01-14 11:00:00,18.3,18.33,18.29,18.33,105600.0,13.5268,13.549,13.5194,13.549,105600.0
2014-01-14 11:05:00,18.33,18.33,18.3,18.3,54900.0,13.549,13.549,13.5268,13.5268,54900.0
2014-01-14 11:10:00,18.3,18.31,18.27,18.3,71700.0,13.5268,13.5342,13.5046,13.5268,71700.0
2014-01-14 11:15:00,18.3,18.35,18.29,18.34,62900.0,13.5268,13.5637,13.5194,13.5563,62900.0
2014-01-14 11:20:00,18.34,18.34,18.32,18.32,17100.0,13.5563,13.5563,13.5416,13.5416,17100.0
2014-01-14 11:25:00,18.33,18.33,18.3,18.31,42400.0,13.549,13.549,13.5268,13.5342,42400.0
2014-01-14 11:30:00,18.31,18.33,18.3,18.3,58300.0,13.5342,13.549,13.5268,13.5268,58300.0
2014-01-14 11:35:00,18.3,18.3,18.29,18.29,25100.0,13.5268,13.5268,13.5194,13.5194,25100.0
2014-01-14 11:40:00,18.3,18.33,18.3,18.31,51300.0,13.5268,13.549,13.5268,13.5342,51300.0
2014-01-14 11:45:00,18.3,18.34,18.3,18.33,32300.0,13.5268,13.5563,13.5268,13.549,32300.0
2014-01-14 11:50:00,18.32,18.33,18.27,18.27,81500.0,13.5416,13.549,13.5046,13.5046,81500.0
2014-01-14 11:55:00,18.28,18.28,18.27,18.27,19900.0,13.512,13.512,13.5046,13.5046,19900.0
2014-01-14 12:00:00,18.27,18.29,18.26,18.28,57200.0,13.5046,13.5194,13.4972,13.512,57200.0
2014-01-14 12:05:00,18.28,18.29,18.27,18.27,40100.0,13.512,13.5194,13.5046,13.5046,40100.0
2014-01-14 12:10:00,18.28,18.3,18.26,18.3,112300.0,13.512,13.5268,13.4972,13.5268,112300.0
2014-01-14 12:15:00,18.3,18.32,18.3,18.3,113700.0,13.5268,13.5416,13.5268,13.5268,113700.0
2014-01-14 12:20:00,18.3,18.3,18.27,18.28,143800.0,13.5268,13.5268,13.5046,13.512,143800.0
2014-01-14 12:25:00,18.28,18.31,18.28,18.29,57800.0,13.512,13.5342,13.512,13.5194,57800.0
2014-01-14 12:30:00,18.3,18.3,18.28,18.29,55900.0,13.5268,13.5268,13.512,13.5194,55900.0
2014-01-14 12:35:00,18.29,18.3,18.28,18.3,49100.0,13.5194,13.5268,13.512,13.5268,49100.0
2014-01-14 12:40:00,18.3,18.33,18.3,18.33,62500.0,13.5268,13.549,13.5268,13.549,62500.0
2014-01-14 12:45:00,18.33,18.33,18.28,18.29,70800.0,13.549,13.549,13.512,13.5194,70800.0
2014-01-14 12:50:00,18.29,18.3,18.28,18.3,37200.0,13.5194,13.5268,13.512,13.5268,37200.0
2014-01-14 12:55:00,18.3,18.31,18.29,18.31,24400.0,13.5268,13.5342,13.5194,13.5342,24400.0
2014-01-14 13:00:00,18.3,18.3,18.28,18.28,49300.0,13.5268,13.5268,13.512,13.512,49300.0
2014-01-14 13:05:00,18.28,18.3,18.28,18.3,71900.0,13.512,13.5268,13.512,13.5268,71900.0
2014-01-14 13:10:00,18.3,18.31,18.29,18.3,42600.0,13.5268,13.5342,13.5194,13.5268,42600.0
2014-01-14 13:15:00,18.31,18.32,18.3,18.32,150200.0,13.5342,13.5416,13.5268,13.5416,150200.0
2014-01-14 13:20:00,18.32,18.33,18.31,18.32,173600.0,13.5416,13.549,13.5342,13.5416,173600.0
2014-01-14 13:25:00,18.32,18.33,18.3,18.32,127000.0,13.5416,13.549,13.5268,13.5416,127000.0
2014-01-14 13:30:00,18.31,18.34,18.31,18.33,127700.0,13.5342,13.5563,13.5342,13.549,127700.0
2014-01-14 13:35:00,18.33,18.35,18.32,18.35,180400.0,13.549,13.5637,13.5416,13.5637,180400.0
2014-01-14 13:40:00,18.35,18.35,18.34,18.35,88500.0,13.5637,13.5637,13.5563,13.5637,88500.0
2014-01-14 13:45:00,18.34,18.35,18.32,18.34,76400.0,13.5563,13.5637,13.5416,13.5563,76400.0
2014-01-14 13:50:00,18.35,18.37,18.34,18.36,113600.0,13.5637,13.5785,13.5563,13.5711,113600.0
2014-01-14 13:55:00,18.37,18.38,18.36,18.38,62900.0,13.5785,13.5859,13.5711,13.5859,62900.0
2014-01-14 14:00:00,18.38,18.38,18.37,18.38,65500.0,13.5859,13.5859,13.5785,13.5859,65500.0
2014-01-14 14:05:00,18.38,18.39,18.37,18.39,103500.0,13.5859,13.5933,13.5785,13.5933,103500.0
2014-01-14 14:10:00,18.39,18.39,18.36,18.37,76100.0,13.5933,13.5933,13.5711,13.5785,76100.0
2014-01-14 14:15:00,18.37,18.38,18.36,18.36,82600.0,13.5785,13.5859,13.5711,13.5711,82600.0
2014-01-14 14:20:00,18.37,18.39,18.36,18.39,115000.0,13.5785,13.5933,13.5711,13.5933,115000.0
2014-01-14 14:25:00,18.39,18.41,18.38,18.4,136500.0,13.5933,13.6081,13.5859,13.6007,136500.0
2014-01-14 14:30:00,18.4,18.41,18.39,18.39,81100.0,13.6007,13.6081,13.5933,13.5933,81100.0
2014-01-14 14:35:00,18.4,18.43,18.39,18.43,104200.0,13.6007,13.6229,13.5933,13.6229,104200.0
2014-01-14 14:40:00,18.43,18.44,18.42,18.42,237300.0,13.6229,13.6303,13.6155,13.6155,237300.0
2014-01-14 14:45:00,18.43,18.45,18.42,18.45,70900.0,13.6229,13.6377,13.6155,13.6377,70900.0
2014-01-14 14:50:00,18.45,18.45,18.43,18.43,211000.0,13.6377,13.6377,13.6229,13.6229,211000.0
2014-01-14 14:55:00,18.44,18.44,18.41,18.42,147300.0,13.6303,13.6303,13.6081,13.6155,147300.0
2014-01-14 15:00:00,18.43,18.43,18.42,18.42,29600.0,13.6229,13.6229,13.6155,13.6155,29600.0
2014-01-14 15:05:00,18.42,18.43,18.39,18.39,159200.0,13.6155,13.6229,13.5933,13.5933,159200.0
2014-01-14 15:10:00,18.39,18.41,18.39,18.39,83800.0,13.5933,13.6081,13.5933,13.5933,83800.0
2014-01-14 15:15:00,18.39,18.41,18.39,18.39,115000.0,13.5933,13.6081,13.5933,13.5933,115000.0
2014-01-14 15:20:00,18.39,18.4,18.39,18.39,72200.0,13.5933,13.6007,13.5933,13.5933,72200.0
2014-01-14 15:25:00,18.4,18.4,18.38,18.4,163900.0,13.6007,13.6007,13.5859,13.6007,163900.0
2014-01-14 15:30:00,18.39,18.42,18.39,18.42,115600.0,13.5933,13.6155,13.5933,13.6155,115600.0
2014-01-14 15:35:00,18.41,18.45,18.41,18.44,250200.0,13.6081,13.6377,13.6081,13.6303,250200.0
2014-01-14 15:40:00,18.44,18.47,18.43,18.44,281100.0,13.6303,13.6524,13.6229,13.6303,281100.0
2014-01-14 15:45:00,18.45,18.46,18.42,18.46,402900.0,13.6377,13.645,13.6155,13.645,402900.0
2014-01-14 15:50:00,18.45,18.48,18.45,18.46,404900.0,13.6377,13.6598,13.6377,13.645,404900.0
2014-01-14 15:55:00,18.46,18.49,18.46,18.48,800700.0,13.645,13.6672,13.645,13.6598,800700.0
2014-01-15 09:30:00,18.45,18.49,18.33,18.47,304100.0,13.6377,13.6672,13.549,13.6524,304100.0
2014-01-15 09:35:00,18.47,18.49,18.43,18.44,220000.0,13.6524,13.6672,13.6229,13.6303,220000.0
2014-01-15 09:40:00,18.45,18.54,18.45,18.54,297300.0,13.6377,13.7042,13.6377,13.7042,297300.0
2014-01-15 09:45:00,18.54,18.57,18.53,18.53,125100.0,13.7042,13.7264,13.6968,13.6968,125100.0
2014-01-15 09:50:00,18.53,18.58,18.53,18.55,125800.0,13.6968,13.7337,13.6968,13.7116,125800.0
2014-01-15 09:55:00,18.54,18.57,18.51,18.51,140700.0,13.7042,13.7264,13.682,13.682,140700.0
2014-01-15 10:00:00,18.52,18.56,18.51,18.54,297200.0,13.6894,13.719,13.682,13.7042,297200.0
2014-01-15 10:05:00,18.55,18.55,18.52,18.52,80600.0,13.7116,13.7116,13.6894,13.6894,80600.0
2014-01-15 10:10:00,18.53,18.53,18.43,18.43,259200.0,13.6968,13.6968,13.6229,13.6229,259200.0
2014-01-15 10:15:00,18.43,18.47,18.43,18.47,63400.0,13.6229,13.6524,13.6229,13.6524,63400.0
2014-01-15 10:20:00,18.46,18.47,18.45,18.47,85100.0,13.645,13.6524,13.6377,13.6524,85100.0
2014-01-15 10:25:00,18.47,18.47,18.41,18.41,217300.0,13.6524,13.6524,13.6081,13.6081,217300.0
2014-01-15 10:30:00,18.41,18.44,18.41,18.43,120100.0,13.6081,13.6303,13.6081,13.6229,120100.0
2014-01-15 10:35:00,18.43,18.44,18.42,18.43,64300.0,13.6229,13.6303,13.6155,13.6229,64300.0
2014-01-15 10:40:00,18.43,18.43,18.38,18.43,120800.0,13.6229,13.6229,13.5859,13.6229,120800.0
2014-01-15 10:45:00,18.43,18.46,18.42,18.44,179600.0,13.6229,13.645,13.6155,13.6303,179600.0
2014-01-15 10:50:00,18.44,18.46,18.43,18.45,65000.0,13.6303,13.645,13.6229,13.6377,65000.0
2014-01-15 10:55:00,18.45,18.45,18.41,18.43,141100.0,13.6377,13.6377,13.6081,13.6229,141100.0
2014-01-15 11:00:00,18.44,18.47,18.43,18.47,148500.0,13.6303,13.6524,13.6229,13.6524,148500.0
2014-01-15 11:05:00,18.47,18.49,18.45,18.46,122400.0,13.6524,13.6672,13.6377,13.645,122400.0
2014-01-15 11:10:00,18.46,18.47,18.45,18.45,58500.0,13.645,13.6524,13.6377,13.6377,58500.0
2014-01-15 11:15:00,18.46,18.47,18.45,18.45,61500.0,13.645,13.6524,13.6377,13.6377,61500.0
2014-01-15 11:20:00,18.46,18.47,18.44,18.44,76700.0,13.645,13.6524,13.6303,13.6303,76700.0
2014-01-15 11:25:00,18.44,18.49,18.44,18.48,123100.0,13.6303,13.6672,13.6303,13.6598,123100.0
2014-01-15 11:30:00,18.48,18.49,18.47,18.48,51100.0,13.6598,13.6672,13.6524,13.6598,51100.0
2014-01-15 11:35:00,18.47,18.48,18.45,18.48,66200.0,13.6524,13.6598,13.6377,13.6598,66200.0
2014-01-15 11:40:00,18.48,18.49,18.46,18.48,53100.0,13.6598,13.6672,13.645,13.6598,53100.0
2014-01-15 11:45:00,18.48,18.5,18.48,18.48,74900.0,13.6598,13.6746,13.6598,13.6598,74900.0
2014-01-15 11:50:00,18.48,18.51,18.48,18.51,41700.0,13.6598,13.682,13.6598,13.682,41700.0
2014-01-15 11:55:00,18.51,18.52,18.48,18.48,38400.0,13.682,13.6894,13.6598,13.6598,38400.0
2014-01-15 12:00:00,18.48,18.51,18.48,18.5,73500.0,13.6598,13.682,13.6598,13.6746,73500.0
2014-01-15 12:05:00,18.49,18.55,18.49,18.54,93300.0,13.6672,13.7116,13.6672,13.7042,93300.0
2014-01-15 12:10:00,18.54,18.55,18.53,18.53,68700.0,13.7042,13.7116,13.6968,13.6968,68700.0
2014-01-15 12:15:00,18.54,18.54,18.53,18.53,34100.0,13.7042,13.7042,13.6968,13.6968,34100.0
2014-01-15 12:20:00,18.54,18.55,18.53,18.54,53200.0,13.7042,13.7116,13.6968,13.7042,53200.0
2014-01-15 12:25:00,18.53,18.55,18.53,18.54,77200.0,13.6968,13.7116,13.6968,13.7042,77200.0
2014-01-15 12:30:00,18.55,18.55,18.52,18.52,80900.0,13.7116,13.7116,13.6894,13.6894,80900.0
2014-01-15 12:35:00,18.52,18.53,18.5,18.5,28000.0,13.6894,13.6968,13.6746,13.6746,28000.0
2014-01-15 12:40:00,18.5,18.51,18.47,18.47,49100.0,13.6746,13.682,13.6524,13.6524,49100.0
2014-01-15 12:45:00,18.47,18.48,18.47,18.47,44400.0,13.6524,13.6598,13.6524,13.6524,44400.0
2014-01-15 12:50:00,18.47,18.48,18.47,18.47,15900.0,13.6524,13.6598,13.6524,13.6524,15900.0
2014-01-15 12:55:00,18.47,18.49,18.47,18.49,56500.0,13.6524,13.6672,13.6524,13.6672,56500.0
2014-01-15 13:00:00,18.49,18.52,18.49,18.51,76000.0,13.6672,13.6894,13.6672,13.682,76000.0
2014-01-15 13:05:00,18.5,18.51,18.49,18.49,33900.0,13.6746,13.682,13.6672,13.6672,33900.0
2014-01-15 13:10:00,18.49,18.49,18.46,18.46,42600.0,13.6672,13.6672,13.645,13.645,42600.0
2014-01-15 13:15:00,18.46,18.49,18.46,18.49,73800.0,13.645,13.6672,13.645,13.6672,73800.0
2014-01-15 13:20:00,18.49,18.49,18.47,18.47,23900.0,13.6672,13.6672,13.6524,13.6524,23900.0
2014-01-15 13:25:00,18.47,18.49,18.46,18.49,156700.0,13.6524,13.6672,13.645,13.6672,156700.0
2014-01-15 13:30:00,18.49,18.5,18.48,18.5,107600.0,13.6672,13.6746,13.6598,13.6746,107600.0
2014-01-15 13:35:00,18.49,18.51,18.48,18.48,61900.0,13.6672,13.682,13.6598,13.6598,61900.0
2014-01-15 13:40:00,18.48,18.49,18.47,18.48,46400.0,13.6598,13.6672,13.6524,13.6598,46400.0
2014-01-15 13:45:00,18.48,18.49,18.46,18.47,97800.0,13.6598,13.6672,13.645,13.6524,97800.0
2014-01-15 13:50:00,18.48,18.49,18.47,18.49,42800.0,13.6598,13.6672,13.6524,13.6672,42800.0
2014-01-15 13:55:00,18.49,18.49,18.47,18.48,50200.0,13.6672,13.6672,13.6524,13.6598,50200.0
2014-01-15 14:00:00,18.48,18.49,18.47,18.48,60700.0,13.6598,13.6672,13.6524,13.6598,60700.0
2014-01-15 14:05:00,18.48,18.49,18.47,18.48,44900.0,13.6598,13.6672,13.6524,13.6598,44900.0
2014-01-15 14:10:00,18.48,18.5,18.47,18.5,41000.0,13.6598,13.6746,13.6524,13.6746,41000.0
2014-01-15 14:15:00,18.5,18.5,18.48,18.5,41800.0,13.6746,13.6746,13.6598,13.6746,41800.0
2014-01-15 14:20:00,18.5,18.53,18.5,18.53,42100.0,13.6746,13.6968,13.6746,13.6968,42100.0
2014-01-15 14:25:00,18.53,18.54,18.51,18.51,72300.0,13.6968,13.7042,13.682,13.682,72300.0
2014-01-15 14:30:00,18.52,18.53,18.5,18.5,45400.0,13.6894,13.6968,13.6746,13.6746,45400.0
2014-01-15 14:35:00,18.51,18.51,18.49,18.49,62100.0,13.682,13.682,13.6672,13.6672,62100.0
2014-01-15 14:40:00,18.49,18.5,18.47,18.47,82700.0,13.6672,13.6746,13.6524,13.6524,82700.0
2014-01-15 14:45:00,18.48,18.48,18.44,18.48,172700.0,13.6598,13.6598,13.6303,13.6598,172700.0
2014-01-15 14:50:00,18.48,18.48,18.47,18.47,31400.0,13.6598,13.6598,13.6524,13.6524,31400.0
2014-01-15 14:55:00,18.48,18.49,18.46,18.48,98000.0,13.6598,13.6672,13.645,13.6598,98000.0
2014-01-15 15:00:00,18.49,18.49,18.47,18.48,59000.0,13.6672,13.6672,13.6524,13.6598,59000.0
2014-01-15 15:05:00,18.47,18.48,18.47,18.48,33600.0,13.6524,13.6598,13.6524,13.6598,33600.0
2014-01-15 15:10:00,18.48,18.48,18.46,18.47,49900.0,13.6598,13.6598,13.645,13.6524,49900.0
2014-01-15 15:15:00,18.46,18.49,18.46,18.46,107900.0,13.645,13.6672,13.645,13.645,107900.0
2014-01-15 15:20:00,18.46,18.47,18.44,18.45,111300.0,13.645,13.6524,13.6303,13.6377,111300.0
2014-01-15 15:25:00,18.45,18.47,18.45,18.46,73600.0,13.6377,13.6524,13.6377,13.645,73600.0
2014-01-15 15:30:00,18.47,18.48,18.46,18.46,102400.0,13.6524,13.6598,13.645,13.645,102400.0
2014-01-15 15:35:00,18.46,18.48,18.46,18.47,104700.0,13.645,13.6598,13.645,13.6524,104700.0
2014-01-15 15:40:00,18.47,18.48,18.45,18.46,113100.0,13.6524,13.6598,13.6377,13.645,113100.0
2014-01-15 15:45:00,18.46,18.47,18.44,18.47,233600.0,13.645,13.6524,13.6303,13.6524,233600.0
2014-01-15 15:50:00,18.46,18.48,18.45,18.46,292700.0,13.645,13.6598,13.6377,13.645,292700.0
2014-01-15 15:55:00,18.45,18.46,18.41,18.42,862500.0,13.6377,13.645,13.6081,13.6155,862500.0
2014-01-16 09:30:00,18.41,18.61,18.39,18.6,341900.0,13.6081,13.7559,13.5933,13.7485,341900.0
2014-01-16 09:35:00,18.6,18.61,18.54,18.55,221300.0,13.7485,13.7559,13.7042,13.7116,221300.0
2014-01-16 09:40:00,18.55,18.61,18.53,18.58,132000.0,13.7116,13.7559,13.6968,13.7337,132000.0
2014-01-16 09:45:00,18.57,18.58,18.51,18.51,110000.0,13.7264,13.7337,13.682,13.682,110000.0
2014-01-16 09:50:00,18.51,18.55,18.49,18.55,156800.0,13.682,13.7116,13.6672,13.7116,156800.0
2014-01-16 09:55:00,18.55,18.61,18.54,18.54,162800.0,13.7116,13.7559,13.7042,13.7042,162800.0
2014-01-16 10:00:00,18.54,18.59,18.54,18.58,125200.0,13.7042,13.7411,13.7042,13.7337,125200.0
2014-01-16 10:05:00,18.59,18.6,18.52,18.53,102400.0,13.7411,13.7485,13.6894,13.6968,102400.0
2014-01-16 10:10:00,18.53,18.55,18.51,18.54,68500.0,13.6968,13.7116,13.682,13.7042,68500.0
2014-01-16 10:15:00,18.55,18.55,18.52,18.54,40700.0,13.7116,13.7116,13.6894,13.7042,40700.0
2014-01-16 10:20:00,18.54,18.56,18.54,18.55,74700.0,13.7042,13.719,13.7042,13.7116,74700.0
2014-01-16 10:25:00,18.55,18.56,18.52,18.52,61700.0,13.7116,13.719,13.6894,13.6894,61700.0
2014-01-16 10:30:00,18.53,18.55,18.52,18.55,56400.0,13.6968,13.7116,13.6894,13.7116,56400.0
2014-01-16 10:35:00,18.55,18.57,18.54,18.56,67500.0,13.7116,13.7264,13.7042,13.719,67500.0
2014-01-16 10:40:00,18.56,18.57,18.55,18.55,69900.0,13.719,13.7264,13.7116,13.7116,69900.0
2014-01-16 10:45:00,18.55,18.55,18.52,18.52,140200.0,13.7116,13.7116,13.6894,13.6894,140200.0
2014-01-16 10:50:00,18.53,18.53,18.47,18.47,221700.0,13.6968,13.6968,13.6524,13.6524,221700.0
2014-01-16 10:55:00,18.48,18.48,18.45,18.47,87100.0,13.6598,13.6598,13.6377,13.6524,87100.0
2014-01-16 11:00:00,18.46,18.46,18.39,18.39,117100.0,13.645,13.645,13.5933,13.5933,117100.0
2014-01-16 11:05:00,18.39,18.43,18.37,18.42,190100.0,13.5933,13.6229,13.5785,13.6155,190100.0
2014-01-16 11:10:00,18.42,18.45,18.42,18.43,68400.0,13.6155,13.6377,13.6155,13.6229,68400.0
2014-01-16 11:15:00,18.44,18.47,18.44,18.46,49600.0,13.6303,13.6524,13.6303,13.645,49600.0
2014-01-16 11:20:00,18.45,18.47,18.43,18.44,48600.0,13.6377,13.6524,13.6229,13.6303,48600.0
2014-01-16 11:25:00,18.44,18.47,18.43,18.46,81200.0,13.6303,13.6524,13.6229,13.645,81200.0
2014-01-16 11:30:00,18.46,18.51,18.46,18.5,156500.0,13.645,13.682,13.645,13.6746,156500.0
2014-01-16 11:35:00,18.5,18.54,18.5,18.53,69700.0,13.6746,13.7042,13.6746,13.6968,69700.0
2014-01-16 11:40:00,18.53,18.55,18.53,18.55,162600.0,13.6968,13.7116,13.6968,13.7116,162600.0
2014-01-16 11:45:00,18.55,18.55,18.54,18.55,75600.0,13.7116,13.7116,13.7042,13.7116,75600.0
2014-01-16 11:50:00,18.55,18.55,18.52,18.53,101200.0,13.7116,13.7116,13.6894,13.6968,101200.0
2014-01-16 11:55:00,18.53,18.56,18.53,18.53,127500.0,13.6968,13.719,13.6968,13.6968,127500.0
2014-01-16 12:00:00,18.54,18.56,18.53,18.56,184900.0,13.7042,13.719,13.6968,13.719,184900.0
2014-01-16 12:05:00,18.56,18.57,18.53,18.53,81400.0,13.719,13.7264,13.6968,13.6968,81400.0
2014-01-16 12:10:00,18.53,18.55,18.52,18.52,172900.0,13.6968,13.7116,13.6894,13.6894,172900.0
2014-01-16 12:15:00,18.53,18.59,18.53,18.57,122300.0,13.6968,13.7411,13.6968,13.7264,122300.0
2014-01-16 12:20:00,18.57,18.59,18.57,18.58,32000.0,13.7264,13.7411,13.7264,13.7337,32000.0
2014-01-16 12:25:00,18.58,18.59,18.57,18.57,100900.0,13.7337,13.7411,13.7264,13.7264,100900.0
2014-01-16 12:30:00,18.58,18.59,18.54,18.55,189900.0,13.7337,13.7411,13.7042,13.7116,189900.0
2014-01-16 12:35:00,18.54,18.55,18.54,18.54,80400.0,13.7042,13.7116,13.7042,13.7042,80400.0
2014-01-16 12:40:00,18.54,18.57,18.54,18.57,46700.0,13.7042,13.7264,13.7042,13.7264,46700.0
2014-01-16 12:45:00,18.57,18.58,18.55,18.56,178800.0,13.7264,13.7337,13.7116,13.719,178800.0
2014-01-16 12:50:00,18.56,18.57,18.56,18.57,20400.0,13.719,13.7264,13.719,13.7264,20400.0
2014-01-16 12:55:00,18.56,18.58,18.55,18.56,69800.0,13.719,13.7337,13.7116,13.719,69800.0
2014-01-16 13:00:00,18.56,18.58,18.56,18.57,78200.0,13.719,13.7337,13.719,13.7264,78200.0
2014-01-16 13:05:00,18.57,18.57,18.53,18.54,92800.0,13.7264,13.7264,13.6968,13.7042,92800.0
2014-01-16 13:10:00,18.54,18.54,18.53,18.53,47600.0,13.7042,13.7042,13.6968,13.6968,47600.0
2014-01-16 13:15:00,18.53,18.54,18.51,18.52,112600.0,13.6968,13.7042,13.682,13.6894,112600.0
2014-01-16 13:20:00,18.52,18.54,18.51,18.51,111900.0,13.6894,13.7042,13.682,13.682,111900.0
2014-01-16 13:25:00,18.52,18.52,18.51,18.51,14600.0,13.6894,13.6894,13.682,13.682,14600.0
2014-01-16 13:30:00,18.52,18.53,18.51,18.51,56700.0,13.6894,13.6968,13.682,13.682,56700.0
2014-01-16 13:35:00,18.51,18.52,18.5,18.51,27000.0,13.682,13.6894,13.6746,13.682,27000.0
2014-01-16 13:40:00,18.51,18.52,18.5,18.5,26000.0,13.682,13.6894,13.6746,13.6746,26000.0
2014-01-16 13:45:00,18.5,18.52,18.5,18.52,30200.0,13.6746,13.6894,13.6746,13.6894,30200.0
2014-01-16 13:50:00,18.51,18.52,18.51,18.52,42000.0,13.682,13.6894,13.682,13.6894,42000.0
2014-01-16 13:55:00,18.52,18.53,18.51,18.53,63400.0,13.6894,13.6968,13.682,13.6968,63400.0
2014-01-16 14:00:00,18.53,18.53,18.5,18.5,48200.0,13.6968,13.6968,13.6746,13.6746,48200.0
2014-01-16 14:05:00,18.5,18.51,18.5,18.51,37200.0,13.6746,13.682,13.6746,13.682,37200.0
2014-01-16 14:10:00,18.51,18.52,18.51,18.51,32600.0,13.682,13.6894,13.682,13.682,32600.0
2014-01-16 14:15:00,18.51,18.52,18.51,18.52,30700.0,13.682,13.6894,13.682,13.6894,30700.0
2014-01-16 14:20:00,18.51,18.52,18.5,18.5,50900.0,13.682,13.6894,13.6746,13.6746,50900.0
2014-01-16 14:25:00,18.51,18.52,18.5,18.52,68300.0,13.682,13.6894,13.6746,13.6894,68300.0
2014-01-16 14:30:00,18.52,18.52,18.51,18.52,34800.0,13.6894,13.6894,13.682,13.6894,34800.0
2014-01-16 14:35:00,18.52,18.53,18.51,18.52,62100.0,13.6894,13.6968,13.682,13.6894,62100.0
2014-01-16 14:40:00,18.52,18.53,18.52,18.52,69600.0,13.6894,13.6968,13.6894,13.6894,69600.0
2014-01-16 14:45:00,18.53,18.54,18.52,18.54,33700.0,13.6968,13.7042,13.6894,13.7042,33700.0
2014-01-16 14:50:00,18.54,18.55,18.53,18.54,47600.0,13.7042,13.7116,13.6968,13.7042,47600.0
2014-01-16 14:55:00,18.54,18.55,18.52,18.53,48900.0,13.7042,13.7116,13.6894,13.6968,48900.0
2014-01-16 15:00:00,18.53,18.54,18.52,18.53,27500.0,13.6968,13.7042,13.6894,13.6968,27500.0
2014-01-16 15:05:00,18.53,18.54,18.52,18.54,39000.0,13.6968,13.7042,13.6894,13.7042,39000.0
2014-01-16 15:10:00,18.53,18.55,18.53,18.55,75700.0,13.6968,13.7116,13.6968,13.7116,75700.0
2014-01-16 15:15:00,18.55,18.55,18.52,18.52,140700.0,13.7116,13.7116,13.6894,13.6894,140700.0
2014-01-16 15:20:00,18.52,18.53,18.51,18.51,49100.0,13.6894,13.6968,13.682,13.682,49100.0
2014-01-16 15:25:00,18.51,18.52,18.51,18.51,64500.0,13.682,13.6894,13.682,13.682,64500.0
2014-01-16 15:30:00,18.52,18.52,18.5,18.52,67400.0,13.6894,13.6894,13.6746,13.6894,67400.0
2014-01-16 15:35:00,18.52,18.53,18.51,18.51,116300.0,13.6894,13.6968,13.682,13.682,116300.0
2014-01-16 15:40:00,18.52,18.52,18.51,18.52,51500.0,13.6894,13.6894,13.682,13.6894,51500.0
2014-01-16 15:45:00,18.52,18.52,18.5,18.51,118200.0,13.6894,13.6894,13.6746,13.682,118200.0
2014-01-16 15:50:00,18.51,18.53,18.5,18.52,236700.0,13.682,13.6968,13.6746,13.6894,236700.0
2014-01-16 15:55:00,18.53,18.53,18.5,18.51,457100.0,13.6968,13.6968,13.6746,13.682,457100.0
2014-01-17 09:30:00,18.55,18.64,18.53,18.64,1042100.0,13.7116,13.7781,13.6968,13.7781,1042100.0
2014-01-17 09:35:00,18.64,18.67,18.63,18.66,189000.0,13.7781,13.8003,13.7707,13.7929,189000.0
2014-01-17 09:40:00,18.67,18.7,18.64,18.65,161000.0,13.8003,13.8224,13.7781,13.7855,161000.0
2014-01-17 09:45:00,18.65,18.66,18.61,18.65,139400.0,13.7855,13.7929,13.7559,13.7855,139400.0
2014-01-17 09:50:00,18.65,18.69,18.6,18.68,125000.0,13.7855,13.8151,13.7485,13.8077,125000.0
2014-01-17 09:55:00,18.67,18.7,18.67,18.69,70000.0,13.8003,13.8224,13.8003,13.8151,70000.0
2014-01-17 10:00:00,18.69,18.69,18.66,18.66,87400.0,13.8151,13.8151,13.7929,13.7929,87400.0
2014-01-17 10:05:00,18.67,18.69,18.66,18.68,65200.0,13.8003,13.8151,13.7929,13.8077,65200.0
2014-01-17 10:10:00,18.69,18.7,18.67,18.7,62500.0,13.8151,13.8224,13.8003,13.8224,62500.0
2014-01-17 10:15:00,18.7,18.7,18.68,18.69,71100.0,13.8224,13.8224,13.8077,13.8151,71100.0
2014-01-17 10:20:00,18.7,18.73,18.68,18.73,147700.0,13.8224,13.8446,13.8077,13.8446,147700.0
2014-01-17 10:25:00,18.73,18.73,18.7,18.72,195500.0,13.8446,13.8446,13.8224,13.8372,195500.0
2014-01-17 10:30:00,18.72,18.73,18.71,18.72,121600.0,13.8372,13.8446,13.8298,13.8372,121600.0
2014-01-17 10:35:00,18.71,18.74,18.71,18.72,157400.0,13.8298,13.852,13.8298,13.8372,157400.0
2014-01-17 10:40:00,18.73,18.74,18.72,18.73,72400.0,13.8446,13.852,13.8372,13.8446,72400.0
2014-01-17 10:45:00,18.73,18.74,18.72,18.72,90900.0,13.8446,13.852,13.8372,13.8372,90900.0
2014-01-17 10:50:00,18.72,18.75,18.72,18.73,67800.0,13.8372,13.8594,13.8372,13.8446,67800.0
2014-01-17 10:55:00,18.73,18.74,18.72,18.72,81100.0,13.8446,13.852,13.8372,13.8372,81100.0
2014-01-17 11:00:00,18.73,18.74,18.71,18.74,34400.0,13.8446,13.852,13.8298,13.852,34400.0
2014-01-17 11:05:00,18.73,18.74,18.71,18.72,50400.0,13.8446,13.852,13.8298,13.8372,50400.0
2014-01-17 11:10:00,18.73,18.73,18.71,18.71,33900.0,13.8446,13.8446,13.8298,13.8298,33900.0
2014-01-17 11:15:00,18.71,18.73,18.71,18.71,150400.0,13.8298,13.8446,13.8298,13.8298,150400.0
2014-01-17 11:20:00,18.71,18.72,18.71,18.71,6500.0,13.8298,13.8372,13.8298,13.8298,6500.0
2014-01-17 11:25:00,18.71,18.72,18.67,18.67,79200.0,13.8298,13.8372,13.8003,13.8003,79200.0
2014-01-17 11:30:00,18.68,18.7,18.67,18.7,61900.0,13.8077,13.8224,13.8003,13.8224,61900.0
2014-01-17 11:35:00,18.69,18.7,18.67,18.67,38800.0,13.8151,13.8224,13.8003,13.8003,38800.0
2014-01-17 11:40:00,18.68,18.7,18.67,18.68,145900.0,13.8077,13.8224,13.8003,13.8077,145900.0
2014-01-17 11:45:00,18.68,18.7,18.68,18.69,35800.0,13.8077,13.8224,13.8077,13.8151,35800.0
2014-01-17 11:50:00,18.68,18.71,18.68,18.7,105900.0,13.8077,13.8298,13.8077,13.8224,105900.0
2014-01-17 11:55:00,18.7,18.71,18.7,18.7,27100.0,13.8224,13.8298,13.8224,13.8224,27100.0
2014-01-17 12:00:00,18.71,18.71,18.7,18.71,15300.0,13.8298,13.8298,13.8224,13.8298,15300.0
2014-01-17 12:05:00,18.71,18.72,18.7,18.72,33300.0,13.8298,13.8372,13.8224,13.8372,33300.0
2014-01-17 12:10:00,18.72,18.73,18.71,18.72,84200.0,13.8372,13.8446,13.8298,13.8372,84200.0
2014-01-17 12:15:00,18.72,18.72,18.69,18.71,105600.0,13.8372,13.8372,13.8151,13.8298,105600.0
2014-01-17 12:20:00,18.71,18.73,18.7,18.72,85500.0,13.8298,13.8446,13.8224,13.8372,85500.0
2014-01-17 12:25:00,18.71,18.73,18.71,18.73,28400.0,13.8298,13.8446,13.8298,13.8446,28400.0
2014-01-17 12:30:00,18.72,18.73,18.72,18.72,29400.0,13.8372,13.8446,13.8372,13.8372,29400.0
2014-01-17 12:35:00,18.73,18.74,18.73,18.74,31100.0,13.8446,13.852,13.8446,13.852,31100.0
2014-01-17 12:40:00,18.73,18.74,18.72,18.72,46100.0,13.8446,13.852,13.8372,13.8372,46100.0
2014-01-17 12:45:00,18.72,18.74,18.72,18.74,31400.0,13.8372,13.852,13.8372,13.852,31400.0
2014-01-17 12:50:00,18.74,18.74,18.73,18.74,50800.0,13.852,13.852,13.8446,13.852,50800.0
2014-01-17 12:55:00,18.74,18.74,18.72,18.73,70400.0,13.852,13.852,13.8372,13.8446,70400.0
2014-01-17 13:00:00,18.72,18.74,18.72,18.73,165500.0,13.8372,13.852,13.8372,13.8446,165500.0
2014-01-17 13:05:00,18.74,18.74,18.72,18.72,50400.0,13.852,13.852,13.8372,13.8372,50400.0
2014-01-17 13:10:00,18.71,18.72,18.7,18.7,66000.0,13.8298,13.8372,13.8224,13.8224,66000.0
2014-01-17 13:15:00,18.7,18.72,18.68,18.71,117100.0,13.8224,13.8372,13.8077,13.8298,117100.0
2014-01-17 13:20:00,18.72,18.74,18.71,18.73,178100.0,13.8372,13.852,13.8298,13.8446,178100.0
2014-01-17 13:25:00,18.74,18.74,18.73,18.74,61300.0,13.852,13.852,13.8446,13.852,61300.0
2014-01-17 13:30:00,18.74,18.74,18.73,18.74,160300.0,13.852,13.852,13.8446,13.852,160300.0
2014-01-17 13:35:00,18.74,18.75,18.73,18.73,107400.0,13.852,13.8594,13.8446,13.8446,107400.0
2014-01-17 13:40:00,18.74,18.74,18.72,18.74,80700.0,13.852,13.852,13.8372,13.852,80700.0
2014-01-17 13:45:00,18.74,18.75,18.74,18.74,69500.0,13.852,13.8594,13.852,13.852,69500.0
2014-01-17 13:50:00,18.75,18.76,18.74,18.76,193700.0,13.8594,13.8668,13.852,13.8668,193700.0
2014-01-17 13:55:00,18.75,18.76,18.74,18.75,88700.0,13.8594,13.8668,13.852,13.8594,88700.0
2014-01-17 14:00:00,18.75,18.78,18.75,18.77,100000.0,13.8594,13.8816,13.8594,13.8742,100000.0
2014-01-17 14:05:00,18.77,18.77,18.75,18.76,161400.0,13.8742,13.8742,13.8594,13.8668,161400.0
2014-01-17 14:10:00,18.76,18.76,18.75,18.76,46600.0,13.8668,13.8668,13.8594,13.8668,46600.0
2014-01-17 14:15:00,18.76,18.77,18.75,18.77,104300.0,13.8668,13.8742,13.8594,13.8742,104300.0
2014-01-17 14:20:00,18.76,18.77,18.76,18.77,22400.0,13.8668,13.8742,13.8668,13.8742,22400.0
2014-01-17 14:25:00,18.76,18.77,18.75,18.75,111800.0,13.8668,13.8742,13.8594,13.8594,111800.0
2014-01-17 14:30:00,18.75,18.76,18.75,18.76,67000.0,13.8594,13.8668,13.8594,13.8668,67000.0
2014-01-17 14:35:00,18.76,18.78,18.75,18.77,148900.0,13.8668,13.8816,13.8594,13.8742,148900.0
2014-01-17 14:40:00,18.78,18.79,18.77,18.78,74300.0,13.8816,13.889,13.8742,13.8816,74300.0
2014-01-17 14:45:00,18.79,18.8,18.78,18.8,170700.0,13.889,13.8964,13.8816,13.8964,170700.0
2014-01-17 14:50:00,18.8,18.81,18.79,18.79,230500.0,13.8964,13.9038,13.889,13.889,230500.0
2014-01-17 14:55:00,18.8,18.8,18.77,18.79,496300.0,13.8964,13.8964,13.8742,13.889,496300.0
2014-01-17 15:00:00,18.79,18.8,18.79,18.8,74300.0,13.889,13.8964,13.889,13.8964,74300.0
2014-01-17 15:05:00,18.8,18.8,18.77,18.78,79400.0,13.8964,13.8964,13.8742,13.8816,79400.0
2014-01-17 15:10:00,18.77,18.79,18.77,18.78,117700.0,13.8742,13.889,13.8742,13.8816,117700.0
2014-01-17 15:15:00,18.79,18.79,18.76,18.77,99100.0,13.889,13.889,13.8668,13.8742,99100.0
2014-01-17 15:20:00,18.76,18.77,18.75,18.76,145500.0,13.8668,13.8742,13.8594,13.8668,145500.0
2014-01-17 15:25:00,18.76,18.76,18.75,18.76,111700.0,13.8668,13.8668,13.8594,13.8668,111700.0
2014-01-17 15:30:00,18.76,18.76,18.69,18.7,242200.0,13.8668,13.8668,13.8151,13.8224,242200.0
2014-01-17 15:35:00,18.7,18.71,18.7,18.7,135600.0,13.8224,13.8298,13.8224,13.8224,135600.0
2014-01-17 15:40:00,18.71,18.71,18.69,18.71,170100.0,13.8298,13.8298,13.8151,13.8298,170100.0
2014-01-17 15:45:00,18.71,18.77,18.71,18.77,346100.0,13.8298,13.8742,13.8298,13.8742,346100.0
2014-01-17 15:50:00,18.77,18.77,18.75,18.77,389500.0,13.8742,13.8742,13.8594,13.8742,389500.0
2014-01-17 15:55:00,18.76,18.78,18.74,18.76,666200.0,13.8668,13.8816,13.852,13.8668,666200.0
2014-01-21 09:30:00,18.88,18.89,18.77,18.78,457500.0,13.9555,13.9629,13.8742,13.8816,457500.0
2014-01-21 09:35:00,18.78,18.82,18.75,18.75,203800.0,13.8816,13.9111,13.8594,13.8594,203800.0
2014-01-21 09:40:00,18.76,18.77,18.7,18.71,133100.0,13.8668,13.8742,13.8224,13.8298,133100.0
2014-01-21 09:45:00,18.71,18.74,18.7,18.71,190200.0,13.8298,13.852,13.8224,13.8298,190200.0
2014-01-21 09:50:00,18.71,18.72,18.68,18.7,129200.0,13.8298,13.8372,13.8077,13.8224,129200.0
2014-01-21 09:55:00,18.69,18.73,18.68,18.72,146700.0,13.8151,13.8446,13.8077,13.8372,146700.0
2014-01-21 10:00:00,18.73,18.77,18.71,18.75,117700.0,13.8446,13.8742,13.8298,13.8594,117700.0
2014-01-21 10:05:00,18.75,18.76,18.71,18.75,268500.0,13.8594,13.8668,13.8298,13.8594,268500.0
2014-01-21 10:10:00,18.75,18.75,18.69,18.72,267300.0,13.8594,13.8594,13.8151,13.8372,267300.0
2014-01-21 10:15:00,18.72,18.72,18.67,18.72,204600.0,13.8372,13.8372,13.8003,13.8372,204600.0
2014-01-21 10:20:00,18.72,18.73,18.65,18.65,269400.0,13.8372,13.8446,13.7855,13.7855,269400.0
2014-01-21 10:25:00,18.65,18.68,18.63,18.64,128800.0,13.7855,13.8077,13.7707,13.7781,128800.0
2014-01-21 10:30:00,18.64,18.67,18.63,18.67,70000.0,13.7781,13.8003,13.7707,13.8003,70000.0
2014-01-21 10:35:00,18.67,18.68,18.66,18.68,43300.0,13.8003,13.8077,13.7929,13.8077,43300.0
2014-01-21 10:40:00,18.68,18.71,18.65,18.71,406800.0,13.8077,13.8298,13.7855,13.8298,406800.0
2014-01-21 10:45:00,18.71,18.72,18.7,18.7,329400.0,13.8298,13.8372,13.8224,13.8224,329400.0
2014-01-21 10:50:00,18.7,18.73,18.7,18.72,151900.0,13.8224,13.8446,13.8224,13.8372,151900.0
2014-01-21 10:55:00,18.72,18.73,18.7,18.7,69600.0,13.8372,13.8446,13.8224,13.8224,69600.0
2014-01-21 11:00:00,18.71,18.72,18.7,18.71,173100.0,13.8298,13.8372,13.8224,13.8298,173100.0
2014-01-21 11:05:00,18.7,18.77,18.7,18.7,322900.0,13.8224,13.8742,13.8224,13.8224,322900.0
2014-01-21 11:10:00,18.7,18.71,18.66,18.66,368500.0,13.8224,13.8298,13.7929,13.7929,368500.0
2014-01-21 11:15:00,18.66,18.7,18.66,18.69,69400.0,13.7929,13.8224,13.7929,13.8151,69400.0
2014-01-21 11:20:00,18.68,18.7,18.67,18.7,64400.0,13.8077,13.8224,13.8003,13.8224,64400.0
2014-01-21 11:25:00,18.7,18.7,18.68,18.7,43500.0,13.8224,13.8224,13.8077,13.8224,43500.0
2014-01-21 11:30:00,18.7,18.7,18.69,18.7,108300.0,13.8224,13.8224,13.8151,13.8224,108300.0
2014-01-21 11:35:00,18.7,18.71,18.69,18.71,112600.0,13.8224,13.8298,13.8151,13.8298,112600.0
2014-01-21 11:40:00,18.7,18.72,18.7,18.71,82500.0,13.8224,13.8372,13.8224,13.8298,82500.0
2014-01-21 11:45:00,18.72,18.74,18.71,18.71,149600.0,13.8372,13.852,13.8298,13.8298,149600.0
2014-01-21 11:50:00,18.71,18.75,18.7,18.75,150100.0,13.8298,13.8594,13.8224,13.8594,150100.0
2014-01-21 11:55:00,18.74,18.76,18.74,18.74,105900.0,13.852,13.8668,13.852,13.852,105900.0
2014-01-21 12:00:00,18.74,18.75,18.7,18.7,42400.0,13.852,13.8594,13.8224,13.8224,42400.0
2014-01-21 12:05:00,18.7,18.71,18.67,18.68,954200.0,13.8224,13.8298,13.8003,13.8077,954200.0
2014-01-21 12:10:00,18.67,18.68,18.65,18.65,133300.0,13.8003,13.8077,13.7855,13.7855,133300.0
2014-01-21 12:15:00,18.66,18.67,18.64,18.64,75000.0,13.7929,13.8003,13.7781,13.7781,75000.0
2014-01-21 12:20:00,18.64,18.68,18.64,18.66,102100.0,13.7781,13.8077,13.7781,13.7929,102100.0
2014-01-21 12:25:00,18.66,18.68,18.66,18.66,46100.0,13.7929,13.8077,13.7929,13.7929,46100.0
2014-01-21 12:30:00,18.67,18.7,18.66,18.66,97500.0,13.8003,13.8224,13.7929,13.7929,97500.0
2014-01-21 12:35:00,18.66,18.71,18.66,18.69,83200.0,13.7929,13.8298,13.7929,13.8151,83200.0
2014-01-21 12:40:00,18.69,18.74,18.69,18.74,95400.0,13.8151,13.852,13.8151,13.852,95400.0
2014-01-21 12:45:00,18.73,18.75,18.73,18.75,46700.0,13.8446,13.8594,13.8446,13.8594,46700.0
2014-01-21 12:50:00,18.75,18.76,18.74,18.74,33600.0,13.8594,13.8668,13.852,13.852,33600.0
2014-01-21 12:55:00,18.75,18.76,18.74,18.75,48600.0,13.8594,13.8668,13.852,13.8594,48600.0
2014-01-21 13:00:00,18.75,18.76,18.72,18.72,71400.0,13.8594,13.8668,13.8372,13.8372,71400.0
2014-01-21 13:05:00,18.72,18.73,18.71,18.71,100900.0,13.8372,13.8446,13.8298,13.8298,100900.0
2014-01-21 13:10:00,18.71,18.72,18.67,18.68,134600.0,13.8298,13.8372,13.8003,13.8077,134600.0
2014-01-21 13:15:00,18.69,18.69,18.68,18.68,34400.0,13.8151,13.8151,13.8077,13.8077,34400.0
2014-01-21 13:20:00,18.69,18.69,18.68,18.68,32100.0,13.8151,13.8151,13.8077,13.8077,32100.0
2014-01-21 13:25:00,18.69,18.69,18.68,18.68,34100.0,13.8151,13.8151,13.8077,13.8077,34100.0
2014-01-21 13:30:00,18.68,18.72,18.68,18.72,59700.0,13.8077,13.8372,13.8077,13.8372,59700.0
2014-01-21 13:35:00,18.72,18.73,18.72,18.73,18200.0,13.8372,13.8446,13.8372,13.8446,18200.0
2014-01-21 13:40:00,18.73,18.74,18.71,18.71,90300.0,13.8446,13.852,13.8298,13.8298,90300.0
2014-01-21 13:45:00,18.71,18.73,18.71,18.71,95200.0,13.8298,13.8446,13.8298,13.8298,95200.0
2014-01-21 13:50:00,18.71,18.74,18.71,18.74,75700.0,13.8298,13.852,13.8298,13.852,75700.0
2014-01-21 13:55:00,18.74,18.74,18.73,18.74,54700.0,13.852,13.852,13.8446,13.852,54700.0
2014-01-21 14:00:00,18.74,18.77,18.73,18.77,76900.0,13.852,13.8742,13.8446,13.8742,76900.0
2014-01-21 14:05:00,18.76,18.77,18.76,18.77,24600.0,13.8668,13.8742,13.8668,13.8742,24600.0
2014-01-21 14:10:00,18.77,18.78,18.76,18.78,32400.0,13.8742,13.8816,13.8668,13.8816,32400.0
2014-01-21 14:15:00,18.78,18.78,18.74,18.74,123200.0,13.8816,13.8816,13.852,13.852,123200.0
2014-01-21 14:20:00,18.74,18.74,18.73,18.74,28400.0,13.852,13.852,13.8446,13.852,28400.0
2014-01-21 14:25:00,18.73,18.75,18.73,18.74,64700.0,13.8446,13.8594,13.8446,13.852,64700.0
2014-01-21 14:30:00,18.75,18.75,18.74,18.75,23700.0,13.8594,13.8594,13.852,13.8594,23700.0
2014-01-21 14:35:00,18.75,18.79,18.75,18.75,128000.0,13.8594,13.889,13.8594,13.8594,128000.0
2014-01-21 14:40:00,18.75,18.76,18.73,18.75,59100.0,13.8594,13.8668,13.8446,13.8594,59100.0
2014-01-21 14:45:00,18.74,18.75,18.72,18.73,75800.0,13.852,13.8594,13.8372,13.8446,75800.0
2014-01-21 14:50:00,18.72,18.74,18.71,18.74,113200.0,13.8372,13.852,13.8298,13.852,113200.0
2014-01-21 14:55:00,18.74,18.74,18.73,18.74,26800.0,13.852,13.852,13.8446,13.852,26800.0
2014-01-21 15:00:00,18.74,18.74,18.72,18.72,44300.0,13.852,13.852,13.8372,13.8372,44300.0
2014-01-21 15:05:00,18.72,18.73,18.71,18.71,90500.0,13.8372,13.8446,13.8298,13.8298,90500.0
2014-01-21 15:10:00,18.71,18.72,18.71,18.71,54800.0,13.8298,13.8372,13.8298,13.8298,54800.0
2014-01-21 15:15:00,18.71,18.74,18.71,18.73,84500.0,13.8298,13.852,13.8298,13.8446,84500.0
2014-01-21 15:20:00,18.73,18.74,18.71,18.71,84500.0,13.8446,13.852,13.8298,13.8298,84500.0
2014-01-21 15:25:00,18.71,18.72,18.69,18.69,78500.0,13.8298,13.8372,13.8151,13.8151,78500.0
2014-01-21 15:30:00,18.7,18.73,18.69,18.73,147100.0,13.8224,13.8446,13.8151,13.8446,147100.0
2014-01-21 15:35:00,18.73,18.76,18.73,18.76,109600.0,13.8446,13.8668,13.8446,13.8668,109600.0
2014-01-21 15:40:00,18.76,18.79,18.76,18.77,194400.0,13.8668,13.889,13.8668,13.8742,194400.0
2014-01-21 15:45:00,18.77,18.78,18.74,18.75,231600.0,13.8742,13.8816,13.852,13.8594,231600.0
2014-01-21 15:50:00,18.75,18.76,18.74,18.75,176600.0,13.8594,13.8668,13.852,13.8594,176600.0
2014-01-21 15:55:00,18.76,18.76,18.73,18.76,418900.0,13.8668,13.8668,13.8446,13.8668,418900.0
2014-01-22 09:30:00,18.76,18.86,18.76,18.85,185600.0,13.8668,13.9407,13.8668,13.9333,185600.0
2014-01-22 09:35:00,18.85,18.86,18.81,18.84,96300.0,13.9333,13.9407,13.9038,13.9259,96300.0
2014-01-22 09:40:00,18.84,18.86,18.77,18.79,115100.0,13.9259,13.9407,13.8742,13.889,115100.0
2014-01-22 09:45:00,18.8,18.83,18.77,18.83,126900.0,13.8964,13.9185,13.8742,13.9185,126900.0
2014-01-22 09:50:00,18.83,18.84,18.79,18.82,85700.0,13.9185,13.9259,13.889,13.9111,85700.0
2014-01-22 09:55:00,18.82,18.86,18.81,18.86,62100.0,13.9111,13.9407,13.9038,13.9407,62100.0
2014-01-22 10:00:00,18.86,18.87,18.84,18.87,111800.0,13.9407,13.9481,13.9259,13.9481,111800.0
2014-01-22 10:05:00,18.87,18.88,18.85,18.86,87900.0,13.9481,13.9555,13.9333,13.9407,87900.0
2014-01-22 10:10:00,18.86,18.87,18.84,18.85,79800.0,13.9407,13.9481,13.9259,13.9333,79800.0
2014-01-22 10:15:00,18.84,18.84,18.81,18.82,128600.0,13.9259,13.9259,13.9038,13.9111,128600.0
2014-01-22 10:20:00,18.84,18.84,18.79,18.81,86000.0,13.9259,13.9259,13.889,13.9038,86000.0
2014-01-22 10:25:00,18.81,18.83,18.79,18.81,173100.0,13.9038,13.9185,13.889,13.9038,173100.0
2014-01-22 10:30:00,18.81,18.82,18.79,18.79,40200.0,13.9038,13.9111,13.889,13.889,40200.0
2014-01-22 10:35:00,18.8,18.8,18.78,18.78,42900.0,13.8964,13.8964,13.8816,13.8816,42900.0
2014-01-22 10:40:00,18.78,18.8,18.75,18.75,77200.0,13.8816,13.8964,13.8594,13.8594,77200.0
2014-01-22 10:45:00,18.75,18.77,18.71,18.71,89100.0,13.8594,13.8742,13.8298,13.8298,89100.0
2014-01-22 10:50:00,18.71,18.72,18.69,18.69,82600.0,13.8298,13.8372,13.8151,13.8151,82600.0
2014-01-22 10:55:00,18.69,18.71,18.69,18.71,86500.0,13.8151,13.8298,13.8151,13.8298,86500.0
2014-01-22 11:00:00,18.71,18.74,18.7,18.73,100900.0,13.8298,13.852,13.8224,13.8446,100900.0
2014-01-22 11:05:00,18.74,18.78,18.73,18.76,94900.0,13.852,13.8816,13.8446,13.8668,94900.0
2014-01-22 11:10:00,18.76,18.81,18.75,18.8,56400.0,13.8668,13.9038,13.8594,13.8964,56400.0
2014-01-22 11:15:00,18.81,18.82,18.8,18.82,68200.0,13.9038,13.9111,13.8964,13.9111,68200.0
2014-01-22 11:20:00,18.82,18.85,18.81,18.85,44000.0,13.9111,13.9333,13.9038,13.9333,44000.0
2014-01-22 11:25:00,18.85,18.87,18.84,18.85,102200.0,13.9333,13.9481,13.9259,13.9333,102200.0
2014-01-22 11:30:00,18.85,18.88,18.85,18.86,76100.0,13.9333,13.9555,13.9333,13.9407,76100.0
2014-01-22 11:35:00,18.86,18.87,18.84,18.87,87600.0,13.9407,13.9481,13.9259,13.9481,87600.0
2014-01-22 11:40:00,18.87,18.89,18.86,18.87,86100.0,13.9481,13.9629,13.9407,13.9481,86100.0
2014-01-22 11:45:00,18.87,18.87,18.84,18.84,40200.0,13.9481,13.9481,13.9259,13.9259,40200.0
2014-01-22 11:50:00,18.85,18.88,18.84,18.85,76100.0,13.9333,13.9555,13.9259,13.9333,76100.0
2014-01-22 11:55:00,18.85,18.86,18.84,18.84,80500.0,13.9333,13.9407,13.9259,13.9259,80500.0
2014-01-22 12:00:00,18.84,18.85,18.83,18.85,31200.0,13.9259,13.9333,13.9185,13.9333,31200.0
2014-01-22 12:05:00,18.85,18.87,18.85,18.87,33700.0,13.9333,13.9481,13.9333,13.9481,33700.0
2014-01-22 12:10:00,18.86,18.9,18.86,18.9,118600.0,13.9407,13.9703,13.9407,13.9703,118600.0
2014-01-22 12:15:00,18.9,18.9,18.88,18.89,135400.0,13.9703,13.9703,13.9555,13.9629,135400.0
2014-01-22 12:20:00,18.89,18.9,18.88,18.89,71500.0,13.9629,13.9703,13.9555,13.9629,71500.0
2014-01-22 12:25:00,18.89,18.89,18.88,18.89,33500.0,13.9629,13.9629,13.9555,13.9629,33500.0
2014-01-22 12:30:00,18.89,18.9,18.88,18.9,52800.0,13.9629,13.9703,13.9555,13.9703,52800.0
2014-01-22 12:35:00,18.9,18.92,18.89,18.92,120100.0,13.9703,13.9851,13.9629,13.9851,120100.0
2014-01-22 12:40:00,18.92,18.93,18.91,18.91,78300.0,13.9851,13.9925,13.9777,13.9777,78300.0
2014-01-22 12:45:00,18.91,18.92,18.91,18.91,58800.0,13.9777,13.9851,13.9777,13.9777,58800.0
2014-01-22 12:50:00,18.91,18.92,18.9,18.92,64700.0,13.9777,13.9851,13.9703,13.9851,64700.0
2014-01-22 12:55:00,18.92,18.93,18.91,18.93,41900.0,13.9851,13.9925,13.9777,13.9925,41900.0
2014-01-22 13:00:00,18.93,18.93,18.92,18.93,70800.0,13.9925,13.9925,13.9851,13.9925,70800.0
2014-01-22 13:05:00,18.93,18.93,18.92,18.93,29700.0,13.9925,13.9925,13.9851,13.9925,29700.0
2014-01-22 13:10:00,18.93,18.94,18.93,18.94,50600.0,13.9925,13.9998,13.9925,13.9998,50600.0
2014-01-22 13:15:00,18.93,18.94,18.93,18.94,76700.0,13.9925,13.9998,13.9925,13.9998,76700.0
2014-01-22 13:20:00,18.94,18.95,18.93,18.95,29100.0,13.9998,14.0072,13.9925,14.0072,29100.0
2014-01-22 13:25:00,18.94,18.95,18.94,18.95,19800.0,13.9998,14.0072,13.9998,14.0072,19800.0
2014-01-22 13:30:00,18.95,18.95,18.94,18.95,113500.0,14.0072,14.0072,13.9998,14.0072,113500.0
2014-01-22 13:35:00,18.95,18.96,18.94,18.96,190800.0,14.0072,14.0146,13.9998,14.0146,190800.0
2014-01-22 13:40:00,18.96,18.97,18.95,18.95,44900.0,14.0146,14.022,14.0072,14.0072,44900.0
2014-01-22 13:45:00,18.95,18.96,18.94,18.95,167500.0,14.0072,14.0146,13.9998,14.0072,167500.0
2014-01-22 13:50:00,18.95,18.97,18.94,18.96,97000.0,14.0072,14.022,13.9998,14.0146,97000.0
2014-01-22 13:55:00,18.96,18.96,18.94,18.96,94200.0,14.0146,14.0146,13.9998,14.0146,94200.0
2014-01-22 14:00:00,18.96,18.97,18.96,18.96,44600.0,14.0146,14.022,14.0146,14.0146,44600.0
2014-01-22 14:05:00,18.96,18.98,18.96,18.98,70500.0,14.0146,14.0294,14.0146,14.0294,70500.0
2014-01-22 14:10:00,18.98,18.98,18.97,18.98,94800.0,14.0294,14.0294,14.022,14.0294,94800.0
2014-01-22 14:15:00,18.98,19.03,18.98,19.03,665900.0,14.0294,14.0664,14.0294,14.0664,665900.0
2014-01-22 14:20:00,19.02,19.05,19.02,19.03,251900.0,14.059,14.0812,14.059,14.0664,251900.0
2014-01-22 14:25:00,19.04,19.07,19.02,19.06,609700.0,14.0738,14.0959,14.059,14.0885,609700.0
2014-01-22 14:30:00,19.05,19.08,19.04,19.05,744300.0,14.0812,14.1033,14.0738,14.0812,744300.0
2014-01-22 14:35:00,19.05,19.07,19.04,19.07,256000.0,14.0812,14.0959,14.0738,14.0959,256000.0
2014-01-22 14:40:00,19.07,19.07,19.03,19.06,159300.0,14.0959,14.0959,14.0664,14.0885,159300.0
2014-01-22 14:45:00,19.05,19.07,19.03,19.05,244500.0,14.0812,14.0959,14.0664,14.0812,244500.0
2014-01-22 14:50:00,19.05,19.07,19.04,19.04,160600.0,14.0812,14.0959,14.0738,14.0738,160600.0
2014-01-22 14:55:00,19.05,19.09,19.04,19.05,212900.0,14.0812,14.1107,14.0738,14.0812,212900.0
2014-01-22 15:00:00,19.06,19.07,19.03,19.07,236500.0,14.0885,14.0959,14.0664,14.0959,236500.0
2014-01-22 15:05:00,19.07,19.12,19.06,19.11,224600.0,14.0959,14.1329,14.0885,14.1255,224600.0
2014-01-22 15:10:00,19.11,19.11,19.09,19.1,78400.0,14.1255,14.1255,14.1107,14.1181,78400.0
2014-01-22 15:15:00,19.09,19.1,19.06,19.06,88100.0,14.1107,14.1181,14.0885,14.0885,88100.0
2014-01-22 15:20:00,19.06,19.07,19.06,19.07,34400.0,14.0885,14.0959,14.0885,14.0959,34400.0
2014-01-22 15:25:00,19.06,19.08,19.06,19.08,137100.0,14.0885,14.1033,14.0885,14.1033,137100.0
2014-01-22 15:30:00,19.08,19.08,19.05,19.05,111900.0,14.1033,14.1033,14.0812,14.0812,111900.0
2014-01-22 15:35:00,19.05,19.06,19.05,19.05,50100.0,14.0812,14.0885,14.0812,14.0812,50100.0
2014-01-22 15:40:00,19.05,19.06,19.0,19.0,160000.0,14.0812,14.0885,14.0442,14.0442,160000.0
2014-01-22 15:45:00,19.0,19.04,19.0,19.04,186400.0,14.0442,14.0738,14.0442,14.0738,186400.0
2014-01-22 15:50:00,19.04,19.04,19.03,19.04,135400.0,14.0738,14.0738,14.0664,14.0738,135400.0
2014-01-22 15:55:00,19.04,19.04,19.0,19.0,643000.0,14.0738,14.0738,14.0442,14.0442,643000.0
2014-01-23 09:30:00,18.85,18.85,18.77,18.81,395700.0,13.9333,13.9333,13.8742,13.9038,395700.0
2014-01-23 09:35:00,18.82,18.86,18.79,18.8,281100.0,13.9111,13.9407,13.889,13.8964,281100.0
2014-01-23 09:40:00,18.79,18.85,18.77,18.85,194600.0,13.889,13.9333,13.8742,13.9333,194600.0
2014-01-23 09:45:00,18.84,18.86,18.79,18.86,251000.0,13.9259,13.9407,13.889,13.9407,251000.0
2014-01-23 09:50:00,18.86,18.91,18.85,18.9,178900.0,13.9407,13.9777,13.9333,13.9703,178900.0
2014-01-23 09:55:00,18.9,18.95,18.89,18.9,216800.0,13.9703,14.0072,13.9629,13.9703,216800.0
2014-01-23 10:00:00,18.91,18.91,18.85,18.86,296300.0,13.9777,13.9777,13.9333,13.9407,296300.0
2014-01-23 10:05:00,18.86,18.88,18.84,18.85,351300.0,13.9407,13.9555,13.9259,13.9333,351300.0
2014-01-23 10:10:00,18.85,18.86,18.82,18.85,220600.0,13.9333,13.9407,13.9111,13.9333,220600.0
2014-01-23 10:15:00,18.85,18.89,18.85,18.87,159400.0,13.9333,13.9629,13.9333,13.9481,159400.0
2014-01-23 10:20:00,18.87,18.91,18.87,18.88,207800.0,13.9481,13.9777,13.9481,13.9555,207800.0
2014-01-23 10:25:00,18.88,18.91,18.88,18.89,438300.0,13.9555,13.9777,13.9555,13.9629,438300.0
2014-01-23 10:30:00,18.89,18.91,18.88,18.91,152200.0,13.9629,13.9777,13.9555,13.9777,152200.0
2014-01-23 10:35:00,18.9,18.91,18.9,18.9,210600.0,13.9703,13.9777,13.9703,13.9703,210600.0
2014-01-23 10:40:00,18.9,18.91,18.9,18.9,166600.0,13.9703,13.9777,13.9703,13.9703,166600.0
2014-01-23 10:45:00,18.9,18.92,18.9,18.9,163100.0,13.9703,13.9851,13.9703,13.9703,163100.0
2014-01-23 10:50:00,18.9,18.91,18.87,18.87,381000.0,13.9703,13.9777,13.9481,13.9481,381000.0
2014-01-23 10:55:00,18.87,18.89,18.87,18.88,602300.0,13.9481,13.9629,13.9481,13.9555,602300.0
2014-01-23 11:00:00,18.88,18.89,18.87,18.88,232600.0,13.9555,13.9629,13.9481,13.9555,232600.0
2014-01-23 11:05:00,18.88,18.92,18.87,18.91,303300.0,13.9555,13.9851,13.9481,13.9777,303300.0
2014-01-23 11:10:00,18.91,18.92,18.89,18.9,131600.0,13.9777,13.9851,13.9629,13.9703,131600.0
2014-01-23 11:15:00,18.9,18.96,18.9,18.94,238000.0,13.9703,14.0146,13.9703,13.9998,238000.0
2014-01-23 11:20:00,18.95,18.97,18.94,18.96,174300.0,14.0072,14.022,13.9998,14.0146,174300.0
2014-01-23 11:25:00,18.95,18.96,18.95,18.95,68700.0,14.0072,14.0146,14.0072,14.0072,68700.0
2014-01-23 11:30:00,18.95,18.97,18.95,18.95,162300.0,14.0072,14.022,14.0072,14.0072,162300.0
2014-01-23 11:35:00,18.95,18.97,18.95,18.96,93900.0,14.0072,14.022,14.0072,14.0146,93900.0
2014-01-23 11:40:00,18.96,18.97,18.95,18.96,56100.0,14.0146,14.022,14.0072,14.0146,56100.0
2014-01-23 11:45:00,18.96,18.99,18.95,18.97,166000.0,14.0146,14.0368,14.0072,14.022,166000.0
2014-01-23 11:50:00,18.98,18.99,18.97,18.97,57600.0,14.0294,14.0368,14.022,14.022,57600.0
2014-01-23 11:55:00,18.98,19.02,18.97,19.0,136200.0,14.0294,14.059,14.022,14.0442,136200.0
2014-01-23 12:00:00,19.0,19.01,19.0,19.01,72600.0,14.0442,14.0516,14.0442,14.0516,72600.0
2014-01-23 12:05:00,19.01,19.02,18.98,18.98,310000.0,14.0516,14.059,14.0294,14.0294,310000.0
2014-01-23 12:10:00,18.97,18.98,18.97,18.97,142500.0,14.022,14.0294,14.022,14.022,142500.0
2014-01-23 12:15:00,18.98,18.99,18.97,18.97,118600.0,14.0294,14.0368,14.022,14.022,118600.0
2014-01-23 12:20:00,18.97,18.98,18.97,18.97,162500.0,14.022,14.0294,14.022,14.022,162500.0
2014-01-23 12:25:00,18.98,18.99,18.97,18.97,240200.0,14.0294,14.0368,14.022,14.022,240200.0
2014-01-23 12:30:00,18.97,18.98,18.96,18.97,238000.0,14.022,14.0294,14.0146,14.022,238000.0
2014-01-23 12:35:00,18.97,18.98,18.96,18.97,170500.0,14.022,14.0294,14.0146,14.022,170500.0
2014-01-23 12:40:00,18.96,18.98,18.96,18.98,42800.0,14.0146,14.0294,14.0146,14.0294,42800.0
2014-01-23 12:45:00,18.98,18.99,18.96,18.97,219900.0,14.0294,14.0368,14.0146,14.022,219900.0
2014-01-23 12:50:00,18.97,18.97,18.95,18.96,124600.0,14.022,14.022,14.0072,14.0146,124600.0
2014-01-23 12:55:00,18.95,18.97,18.94,18.96,230800.0,14.0072,14.022,13.9998,14.0146,230800.0
2014-01-23 13:00:00,18.96,18.97,18.95,18.96,76800.0,14.0146,14.022,14.0072,14.0146,76800.0
2014-01-23 13:05:00,18.96,18.97,18.95,18.95,50600.0,14.0146,14.022,14.0072,14.0072,50600.0
2014-01-23 13:10:00,18.95,18.96,18.94,18.94,177200.0,14.0072,14.0146,13.9998,13.9998,177200.0
2014-01-23 13:15:00,18.95,18.97,18.94,18.95,82800.0,14.0072,14.022,13.9998,14.0072,82800.0
2014-01-23 13:20:00,18.95,18.96,18.95,18.96,53400.0,14.0072,14.0146,14.0072,14.0146,53400.0
2014-01-23 13:25:00,18.95,18.96,18.93,18.93,190000.0,14.0072,14.0146,13.9925,13.9925,190000.0
2014-01-23 13:30:00,18.94,18.96,18.93,18.94,241800.0,13.9998,14.0146,13.9925,13.9998,241800.0
2014-01-23 13:35:00,18.95,18.95,18.93,18.93,61000.0,14.0072,14.0072,13.9925,13.9925,61000.0
2014-01-23 13:40:00,18.93,18.94,18.93,18.93,159400.0,13.9925,13.9998,13.9925,13.9925,159400.0
2014-01-23 13:45:00,18.93,18.94,18.91,18.91,182600.0,13.9925,13.9998,13.9777,13.9777,182600.0
2014-01-23 13:50:00,18.91,18.94,18.9,18.94,150900.0,13.9777,13.9998,13.9703,13.9998,150900.0
2014-01-23 13:55:00,18.93,18.94,18.91,18.91,120300.0,13.9925,13.9998,13.9777,13.9777,120300.0
2014-01-23 14:00:00,18.91,18.93,18.9,18.92,126900.0,13.9777,13.9925,13.9703,13.9851,126900.0
2014-01-23 14:05:00,18.92,18.94,18.91,18.92,170800.0,13.9851,13.9998,13.9777,13.9851,170800.0
2014-01-23 14:10:00,18.92,18.93,18.9,18.92,156500.0,13.9851,13.9925,13.9703,13.9851,156500.0
2014-01-23 14:15:00,18.93,18.95,18.92,18.94,101600.0,13.9925,14.0072,13.9851,13.9998,101600.0
2014-01-23 14:20:00,18.94,18.94,18.92,18.93,63200.0,13.9998,13.9998,13.9851,13.9925,63200.0
2014-01-23 14:25:00,18.93,18.93,18.92,18.93,83900.0,13.9925,13.9925,13.9851,13.9925,83900.0
2014-01-23 14:30:00,18.93,18.94,18.92,18.92,90600.0,13.9925,13.9998,13.9851,13.9851,90600.0
2014-01-23 14:35:00,18.92,18.93,18.92,18.92,145100.0,13.9851,13.9925,13.9851,13.9851,145100.0
2014-01-23 14:40:00,18.92,18.93,18.91,18.93,118700.0,13.9851,13.9925,13.9777,13.9925,118700.0
2014-01-23 14:45:00,18.93,18.94,18.92,18.93,103900.0,13.9925,13.9998,13.9851,13.9925,103900.0
2014-01-23 14:50:00,18.93,18.93,18.92,18.93,46900.0,13.9925,13.9925,13.9851,13.9925,46900.0
2014-01-23 14:55:00,18.93,18.95,18.93,18.94,102800.0,13.9925,14.0072,13.9925,13.9998,102800.0
2014-01-23 15:00:00,18.94,18.94,18.92,18.94,92700.0,13.9998,13.9998,13.9851,13.9998,92700.0
2014-01-23 15:05:00,18.94,18.96,18.93,18.94,194700.0,13.9998,14.0146,13.9925,13.9998,194700.0
2014-01-23 15:10:00,18.94,18.97,18.93,18.96,94400.0,13.9998,14.022,13.9925,14.0146,94400.0
2014-01-23 15:15:00,18.96,18.97,18.95,18.96,141200.0,14.0146,14.022,14.0072,14.0146,141200.0
2014-01-23 15:20:00,18.96,18.96,18.95,18.96,88900.0,14.0146,14.0146,14.0072,14.0146,88900.0
2014-01-23 15:25:00,18.96,18.96,18.95,18.96,57600.0,14.0146,14.0146,14.0072,14.0146,57600.0
2014-01-23 15:30:00,18.96,18.96,18.94,18.96,190700.0,14.0146,14.0146,13.9998,14.0146,190700.0
2014-01-23 15:35:00,18.96,18.99,18.95,18.97,188500.0,14.0146,14.0368,14.0072,14.022,188500.0
2014-01-23 15:40:00,18.96,18.99,18.95,18.97,186600.0,14.0146,14.0368,14.0072,14.022,186600.0
2014-01-23 15:45:00,18.98,19.0,18.97,18.99,375400.0,14.0294,14.0442,14.022,14.0368,375400.0
2014-01-23 15:50:00,18.98,19.0,18.97,18.98,295600.0,14.0294,14.0442,14.022,14.0294,295600.0
2014-01-23 15:55:00,18.98,19.0,18.97,18.98,602400.0,14.0294,14.0442,14.022,14.0294,602400.0
2014-01-24 09:30:00,18.77,18.77,18.66,18.69,368700.0,13.8742,13.8742,13.7929,13.8151,368700.0
2014-01-24 09:35:00,18.7,18.7,18.66,18.66,780200.0,13.8224,13.8224,13.7929,13.7929,780200.0
2014-01-24 09:40:00,18.66,18.66,18.54,18.55,565300.0,13.7929,13.7929,13.7042,13.7116,565300.0
2014-01-24 09:45:00,18.55,18.58,18.54,18.55,203400.0,13.7116,13.7337,13.7042,13.7116,203400.0
2014-01-24 09:50:00,18.56,18.56,18.42,18.47,584300.0,13.719,13.719,13.6155,13.6524,584300.0
2014-01-24 09:55:00,18.47,18.54,18.45,18.54,226900.0,13.6524,13.7042,13.6377,13.7042,226900.0
2014-01-24 10:00:00,18.54,18.55,18.5,18.5,165000.0,13.7042,13.7116,13.6746,13.6746,165000.0
2014-01-24 10:05:00,18.5,18.53,18.5,18.51,126000.0,13.6746,13.6968,13.6746,13.682,126000.0
2014-01-24 10:10:00,18.51,18.56,18.5,18.55,160900.0,13.682,13.719,13.6746,13.7116,160900.0
2014-01-24 10:15:00,18.55,18.58,18.55,18.56,364000.0,13.7116,13.7337,13.7116,13.719,364000.0
2014-01-24 10:20:00,18.56,18.57,18.53,18.53,337000.0,13.719,13.7264,13.6968,13.6968,337000.0
2014-01-24 10:25:00,18.53,18.59,18.53,18.55,189400.0,13.6968,13.7411,13.6968,13.7116,189400.0
2014-01-24 10:30:00,18.55,18.55,18.5,18.5,262600.0,13.7116,13.7116,13.6746,13.6746,262600.0
2014-01-24 10:35:00,18.5,18.55,18.5,18.5,134000.0,13.6746,13.7116,13.6746,13.6746,134000.0
2014-01-24 10:40:00,18.51,18.52,18.48,18.5,158800.0,13.682,13.6894,13.6598,13.6746,158800.0
2014-01-24 10:45:00,18.5,18.52,18.47,18.48,309300.0,13.6746,13.6894,13.6524,13.6598,309300.0
2014-01-24 10:50:00,18.48,18.49,18.48,18.48,280200.0,13.6598,13.6672,13.6598,13.6598,280200.0
2014-01-24 10:55:00,18.48,18.49,18.46,18.46,168900.0,13.6598,13.6672,13.645,13.645,168900.0
2014-01-24 11:00:00,18.46,18.48,18.46,18.46,131000.0,13.645,13.6598,13.645,13.645,131000.0
2014-01-24 11:05:00,18.46,18.47,18.42,18.44,302100.0,13.645,13.6524,13.6155,13.6303,302100.0
2014-01-24 11:10:00,18.44,18.45,18.41,18.42,321700.0,13.6303,13.6377,13.6081,13.6155,321700.0
2014-01-24 11:15:00,18.41,18.44,18.41,18.42,174100.0,13.6081,13.6303,13.6081,13.6155,174100.0
2014-01-24 11:20:00,18.41,18.42,18.41,18.41,119600.0,13.6081,13.6155,13.6081,13.6081,119600.0
2014-01-24 11:25:00,18.41,18.42,18.33,18.36,574800.0,13.6081,13.6155,13.549,13.5711,574800.0
2014-01-24 11:30:00,18.36,18.39,18.35,18.38,89700.0,13.5711,13.5933,13.5637,13.5859,89700.0
2014-01-24 11:35:00,18.39,18.39,18.35,18.36,79700.0,13.5933,13.5933,13.5637,13.5711,79700.0
2014-01-24 11:40:00,18.36,18.4,18.36,18.38,145400.0,13.5711,13.6007,13.5711,13.5859,145400.0
2014-01-24 11:45:00,18.38,18.43,18.37,18.43,137900.0,13.5859,13.6229,13.5785,13.6229,137900.0
2014-01-24 11:50:00,18.43,18.47,18.42,18.46,192900.0,13.6229,13.6524,13.6155,13.645,192900.0
2014-01-24 11:55:00,18.45,18.5,18.45,18.47,183200.0,13.6377,13.6746,13.6377,13.6524,183200.0
2014-01-24 12:00:00,18.47,18.48,18.4,18.41,227600.0,13.6524,13.6598,13.6007,13.6081,227600.0
2014-01-24 12:05:00,18.4,18.44,18.4,18.41,165100.0,13.6007,13.6303,13.6007,13.6081,165100.0
2014-01-24 12:10:00,18.41,18.42,18.4,18.41,38200.0,13.6081,13.6155,13.6007,13.6081,38200.0
2014-01-24 12:15:00,18.4,18.42,18.38,18.39,183500.0,13.6007,13.6155,13.5859,13.5933,183500.0
2014-01-24 12:20:00,18.38,18.4,18.37,18.38,179800.0,13.5859,13.6007,13.5785,13.5859,179800.0
2014-01-24 12:25:00,18.38,18.4,18.36,18.37,71900.0,13.5859,13.6007,13.5711,13.5785,71900.0
2014-01-24 12:30:00,18.36,18.38,18.35,18.36,169000.0,13.5711,13.5859,13.5637,13.5711,169000.0
2014-01-24 12:35:00,18.36,18.37,18.35,18.36,68300.0,13.5711,13.5785,13.5637,13.5711,68300.0
2014-01-24 12:40:00,18.37,18.37,18.35,18.35,99700.0,13.5785,13.5785,13.5637,13.5637,99700.0
2014-01-24 12:45:00,18.35,18.37,18.35,18.35,228200.0,13.5637,13.5785,13.5637,13.5637,228200.0
2014-01-24 12:50:00,18.35,18.38,18.35,18.36,114200.0,13.5637,13.5859,13.5637,13.5711,114200.0
2014-01-24 12:55:00,18.36,18.37,18.35,18.36,81300.0,13.5711,13.5785,13.5637,13.5711,81300.0
2014-01-24 13:00:00,18.37,18.37,18.34,18.34,154000.0,13.5785,13.5785,13.5563,13.5563,154000.0
2014-01-24 13:05:00,18.35,18.41,18.34,18.39,192000.0,13.5637,13.6081,13.5563,13.5933,192000.0
2014-01-24 13:10:00,18.39,18.4,18.36,18.36,76300.0,13.5933,13.6007,13.5711,13.5711,76300.0
2014-01-24 13:15:00,18.36,18.37,18.36,18.37,69900.0,13.5711,13.5785,13.5711,13.5785,69900.0
2014-01-24 13:20:00,18.36,18.38,18.35,18.37,103300.0,13.5711,13.5859,13.5637,13.5785,103300.0
2014-01-24 13:25:00,18.36,18.37,18.36,18.36,73000.0,13.5711,13.5785,13.5711,13.5711,73000.0
2014-01-24 13:30:00,18.36,18.37,18.33,18.33,223100.0,13.5711,13.5785,13.549,13.549,223100.0
2014-01-24 13:35:00,18.34,18.35,18.32,18.34,162700.0,13.5563,13.5637,13.5416,13.5563,162700.0
2014-01-24 13:40:00,18.34,18.34,18.33,18.34,106700.0,13.5563,13.5563,13.549,13.5563,106700.0
2014-01-24 13:45:00,18.33,18.34,18.3,18.31,271400.0,13.549,13.5563,13.5268,13.5342,271400.0
2014-01-24 13:50:00,18.31,18.33,18.31,18.32,116900.0,13.5342,13.549,13.5342,13.5416,116900.0
2014-01-24 13:55:00,18.33,18.33,18.31,18.31,129600.0,13.549,13.549,13.5342,13.5342,129600.0
2014-01-24 14:00:00,18.31,18.31,18.28,18.3,229700.0,13.5342,13.5342,13.512,13.5268,229700.0
2014-01-24 14:05:00,18.3,18.31,18.27,18.29,102200.0,13.5268,13.5342,13.5046,13.5194,102200.0
2014-01-24 14:10:00,18.29,18.29,18.24,18.24,159300.0,13.5194,13.5194,13.4824,13.4824,159300.0
2014-01-24 14:15:00,18.25,18.27,18.23,18.25,105700.0,13.4898,13.5046,13.475,13.4898,105700.0
2014-01-24 14:20:00,18.25,18.26,18.23,18.23,107800.0,13.4898,13.4972,13.475,13.475,107800.0
2014-01-24 14:25:00,18.24,18.26,18.23,18.25,217500.0,13.4824,13.4972,13.475,13.4898,217500.0
2014-01-24 14:30:00,18.25,18.27,18.25,18.26,105500.0,13.4898,13.5046,13.4898,13.4972,105500.0
2014-01-24 14:35:00,18.25,18.26,18.25,18.26,73400.0,13.4898,13.4972,13.4898,13.4972,73400.0
2014-01-24 14:40:00,18.25,18.29,18.25,18.28,191800.0,13.4898,13.5194,13.4898,13.512,191800.0
2014-01-24 14:45:00,18.28,18.28,18.26,18.27,149200.0,13.512,13.512,13.4972,13.5046,149200.0
2014-01-24 14:50:00,18.26,18.32,18.26,18.3,229000.0,13.4972,13.5416,13.4972,13.5268,229000.0
2014-01-24 14:55:00,18.3,18.31,18.29,18.3,113400.0,13.5268,13.5342,13.5194,13.5268,113400.0
2014-01-24 15:00:00,18.31,18.31,18.27,18.28,138000.0,13.5342,13.5342,13.5046,13.512,138000.0
2014-01-24 15:05:00,18.28,18.29,18.27,18.29,150700.0,13.512,13.5194,13.5046,13.5194,150700.0
2014-01-24 15:10:00,18.29,18.29,18.26,18.27,183000.0,13.5194,13.5194,13.4972,13.5046,183000.0
2014-01-24 15:15:00,18.28,18.28,18.26,18.26,182800.0,13.512,13.512,13.4972,13.4972,182800.0
2014-01-24 15:20:00,18.27,18.27,18.25,18.26,131000.0,13.5046,13.5046,13.4898,13.4972,131000.0
2014-01-24 15:25:00,18.25,18.26,18.25,18.26,115900.0,13.4898,13.4972,13.4898,13.4972,115900.0
2014-01-24 15:30:00,18.25,18.29,18.25,18.29,268600.0,13.4898,13.5194,13.4898,13.5194,268600.0
2014-01-24 15:35:00,18.29,18.29,18.27,18.28,225000.0,13.5194,13.5194,13.5046,13.512,225000.0
2014-01-24 15:40:00,18.28,18.28,18.25,18.25,184600.0,13.512,13.512,13.4898,13.4898,184600.0
2014-01-24 15:45:00,18.26,18.26,18.21,18.23,605000.0,13.4972,13.4972,13.4603,13.475,605000.0
2014-01-24 15:50:00,18.22,18.25,18.2,18.23,986200.0,13.4676,13.4898,13.4529,13.475,986200.0
2014-01-24 15:55:00,18.23,18.25,18.17,18.21,1408700.0,13.475,13.4898,13.4307,13.4603,1408700.0
2014-01-27 09:30:00,18.28,18.4,18.25,18.33,427300.0,13.512,13.6007,13.4898,13.549,427300.0
2014-01-27 09:35:00,18.34,18.45,18.32,18.44,546000.0,13.5563,13.6377,13.5416,13.6303,546000.0
2014-01-27 09:40:00,18.44,18.48,18.43,18.47,357100.0,13.6303,13.6598,13.6229,13.6524,357100.0
2014-01-27 09:45:00,18.48,18.55,18.46,18.46,365000.0,13.6598,13.7116,13.645,13.645,365000.0
2014-01-27 09:50:00,18.46,18.49,18.44,18.45,187900.0,13.645,13.6672,13.6303,13.6377,187900.0
2014-01-27 09:55:00,18.45,18.48,18.44,18.47,252100.0,13.6377,13.6598,13.6303,13.6524,252100.0
2014-01-27 10:00:00,18.47,18.48,18.42,18.42,263700.0,13.6524,13.6598,13.6155,13.6155,263700.0
2014-01-27 10:05:00,18.43,18.44,18.4,18.41,188600.0,13.6229,13.6303,13.6007,13.6081,188600.0
2014-01-27 10:10:00,18.41,18.43,18.38,18.39,85800.0,13.6081,13.6229,13.5859,13.5933,85800.0
2014-01-27 10:15:00,18.39,18.41,18.37,18.37,95600.0,13.5933,13.6081,13.5785,13.5785,95600.0
2014-01-27 10:20:00,18.37,18.38,18.32,18.33,125400.0,13.5785,13.5859,13.5416,13.549,125400.0
2014-01-27 10:25:00,18.32,18.34,18.29,18.3,277900.0,13.5416,13.5563,13.5194,13.5268,277900.0
2014-01-27 10:30:00,18.3,18.32,18.29,18.3,180000.0,13.5268,13.5416,13.5194,13.5268,180000.0
2014-01-27 10:35:00,18.3,18.31,18.28,18.28,244900.0,13.5268,13.5342,13.512,13.512,244900.0
2014-01-27 10:40:00,18.29,18.34,18.28,18.31,174300.0,13.5194,13.5563,13.512,13.5342,174300.0
2014-01-27 10:45:00,18.32,18.34,18.31,18.32,378700.0,13.5416,13.5563,13.5342,13.5416,378700.0
2014-01-27 10:50:00,18.32,18.34,18.31,18.34,187200.0,13.5416,13.5563,13.5342,13.5563,187200.0
2014-01-27 10:55:00,18.34,18.35,18.3,18.35,298700.0,13.5563,13.5637,13.5268,13.5637,298700.0
2014-01-27 11:00:00,18.35,18.35,18.31,18.32,184000.0,13.5637,13.5637,13.5342,13.5416,184000.0
2014-01-27 11:05:00,18.33,18.34,18.31,18.32,116800.0,13.549,13.5563,13.5342,13.5416,116800.0
2014-01-27 11:10:00,18.33,18.33,18.28,18.32,227700.0,13.549,13.549,13.512,13.5416,227700.0
2014-01-27 11:15:00,18.32,18.33,18.29,18.3,424600.0,13.5416,13.549,13.5194,13.5268,424600.0
2014-01-27 11:20:00,18.3,18.33,18.3,18.3,179700.0,13.5268,13.549,13.5268,13.5268,179700.0
2014-01-27 11:25:00,18.3,18.32,18.28,18.29,103400.0,13.5268,13.5416,13.512,13.5194,103400.0
2014-01-27 11:30:00,18.29,18.3,18.26,18.29,167300.0,13.5194,13.5268,13.4972,13.5194,167300.0
2014-01-27 11:35:00,18.29,18.3,18.27,18.29,173100.0,13.5194,13.5268,13.5046,13.5194,173100.0
2014-01-27 11:40:00,18.29,18.31,18.28,18.29,154900.0,13.5194,13.5342,13.512,13.5194,154900.0
2014-01-27 11:45:00,18.29,18.29,18.28,18.28,21300.0,13.5194,13.5194,13.512,13.512,21300.0
2014-01-27 11:50:00,18.28,18.29,18.25,18.26,207800.0,13.512,13.5194,13.4898,13.4972,207800.0
2014-01-27 11:55:00,18.25,18.26,18.23,18.25,158800.0,13.4898,13.4972,13.475,13.4898,158800.0
2014-01-27 12:00:00,18.25,18.25,18.2,18.21,104900.0,13.4898,13.4898,13.4529,13.4603,104900.0
2014-01-27 12:05:00,18.22,18.22,18.07,18.08,528500.0,13.4676,13.4676,13.3568,13.3642,528500.0
2014-01-27 12:10:00,18.08,18.12,18.06,18.08,185500.0,13.3642,13.3937,13.3494,13.3642,185500.0
2014-01-27 12:15:00,18.07,18.09,18.06,18.07,181500.0,13.3568,13.3716,13.3494,13.3568,181500.0
2014-01-27 12:20:00,18.07,18.09,18.05,18.06,218200.0,13.3568,13.3716,13.342,13.3494,218200.0
2014-01-27 12:25:00,18.06,18.13,18.06,18.13,224000.0,13.3494,13.4011,13.3494,13.4011,224000.0
2014-01-27 12:30:00,18.13,18.14,18.09,18.11,227900.0,13.4011,13.4085,13.3716,13.3863,227900.0
2014-01-27 12:35:00,18.11,18.15,18.06,18.14,361100.0,13.3863,13.4159,13.3494,13.4085,361100.0
2014-01-27 12:40:00,18.14,18.16,18.1,18.14,403100.0,13.4085,13.4233,13.3789,13.4085,403100.0
2014-01-27 12:45:00,18.14,18.21,18.13,18.2,211200.0,13.4085,13.4603,13.4011,13.4529,211200.0
2014-01-27 12:50:00,18.19,18.2,18.15,18.16,126500.0,13.4455,13.4529,13.4159,13.4233,126500.0
2014-01-27 12:55:00,18.16,18.18,18.11,18.14,178100.0,13.4233,13.4381,13.3863,13.4085,178100.0
2014-01-27 13:00:00,18.13,18.19,18.13,18.19,110100.0,13.4011,13.4455,13.4011,13.4455,110100.0
2014-01-27 13:05:00,18.19,18.2,18.17,18.18,91700.0,13.4455,13.4529,13.4307,13.4381,91700.0
2014-01-27 13:10:00,18.18,18.21,18.17,18.2,112400.0,13.4381,13.4603,13.4307,13.4529,112400.0
2014-01-27 13:15:00,18.21,18.23,18.2,18.23,76900.0,13.4603,13.475,13.4529,13.475,76900.0
2014-01-27 13:20:00,18.23,18.24,18.2,18.2,181800.0,13.475,13.4824,13.4529,13.4529,181800.0
2014-01-27 13:25:00,18.2,18.21,18.16,18.17,91800.0,13.4529,13.4603,13.4233,13.4307,91800.0
2014-01-27 13:30:00,18.18,18.21,18.17,18.21,98300.0,13.4381,13.4603,13.4307,13.4603,98300.0
2014-01-27 13:35:00,18.2,18.23,18.2,18.23,116300.0,13.4529,13.475,13.4529,13.475,116300.0
2014-01-27 13:40:00,18.23,18.27,18.23,18.27,102300.0,13.475,13.5046,13.475,13.5046,102300.0
2014-01-27 13:45:00,18.26,18.31,18.25,18.28,165100.0,13.4972,13.5342,13.4898,13.512,165100.0
2014-01-27 13:50:00,18.28,18.29,18.25,18.28,206400.0,13.512,13.5194,13.4898,13.512,206400.0
2014-01-27 13:55:00,18.28,18.3,18.27,18.29,74500.0,13.512,13.5268,13.5046,13.5194,74500.0
2014-01-27 14:00:00,18.3,18.34,18.29,18.3,129000.0,13.5268,13.5563,13.5194,13.5268,129000.0
2014-01-27 14:05:00,18.3,18.32,18.29,18.31,89800.0,13.5268,13.5416,13.5194,13.5342,89800.0
2014-01-27 14:10:00,18.31,18.39,18.3,18.38,325500.0,13.5342,13.5933,13.5268,13.5859,325500.0
2014-01-27 14:15:00,18.38,18.4,18.37,18.38,145600.0,13.5859,13.6007,13.5785,13.5859,145600.0
2014-01-27 14:20:00,18.38,18.41,18.37,18.37,225700.0,13.5859,13.6081,13.5785,13.5785,225700.0
2014-01-27 14:25:00,18.37,18.37,18.32,18.36,120400.0,13.5785,13.5785,13.5416,13.5711,120400.0
2014-01-27 14:30:00,18.35,18.37,18.33,18.37,155600.0,13.5637,13.5785,13.549,13.5785,155600.0
2014-01-27 14:35:00,18.36,18.39,18.35,18.39,196300.0,13.5711,13.5933,13.5637,13.5933,196300.0
2014-01-27 14:40:00,18.39,18.4,18.35,18.35,125800.0,13.5933,13.6007,13.5637,13.5637,125800.0
2014-01-27 14:45:00,18.35,18.37,18.34,18.37,207500.0,13.5637,13.5785,13.5563,13.5785,207500.0
2014-01-27 14:50:00,18.37,18.39,18.37,18.39,95300.0,13.5785,13.5933,13.5785,13.5933,95300.0
2014-01-27 14:55:00,18.39,18.41,18.39,18.4,148400.0,13.5933,13.6081,13.5933,13.6007,148400.0
2014-01-27 15:00:00,18.41,18.41,18.37,18.41,171100.0,13.6081,13.6081,13.5785,13.6081,171100.0
2014-01-27 15:05:00,18.41,18.43,18.4,18.43,179100.0,13.6081,13.6229,13.6007,13.6229,179100.0
2014-01-27 15:10:00,18.43,18.43,18.41,18.41,273700.0,13.6229,13.6229,13.6081,13.6081,273700.0
2014-01-27 15:15:00,18.42,18.45,18.41,18.42,182200.0,13.6155,13.6377,13.6081,13.6155,182200.0
2014-01-27 15:20:00,18.42,18.45,18.41,18.41,328800.0,13.6155,13.6377,13.6081,13.6081,328800.0
2014-01-27 15:25:00,18.41,18.44,18.41,18.44,435300.0,13.6081,13.6303,13.6081,13.6303,435300.0
2014-01-27 15:30:00,18.44,18.44,18.38,18.38,322200.0,13.6303,13.6303,13.5859,13.5859,322200.0
2014-01-27 15:35:00,18.38,18.41,18.37,18.41,256400.0,13.5859,13.6081,13.5785,13.6081,256400.0
2014-01-27 15:40:00,18.41,18.46,18.36,18.37,490100.0,13.6081,13.645,13.5711,13.5785,490100.0
2014-01-27 15:45:00,18.38,18.39,18.35,18.35,302000.0,13.5859,13.5933,13.5637,13.5637,302000.0
2014-01-27 15:50:00,18.35,18.36,18.33,18.35,675500.0,13.5637,13.5711,13.549,13.5637,675500.0
2014-01-27 15:55:00,18.35,18.36,18.2,18.25,1316200.0,13.5637,13.5711,13.4529,13.4898,1316200.0
2014-01-28 09:30:00,17.0,17.07,16.55,16.82,2571800.0,12.5659,12.6176,12.2332,12.4328,2571800.0
2014-01-28 09:35:00,16.82,16.96,16.78,16.96,1510200.0,12.4328,12.5363,12.4032,12.5363,1510200.0
2014-01-28 09:40:00,16.95,16.96,16.87,16.93,942200.0,12.5289,12.5363,12.4698,12.5141,942200.0
2014-01-28 09:45:00,16.93,16.94,16.88,16.91,1169000.0,12.5141,12.5215,12.4772,12.4993,1169000.0
2014-01-28 09:50:00,16.9,17.03,16.9,16.96,1071700.0,12.4919,12.588,12.4919,12.5363,1071700.0
2014-01-28 09:55:00,16.96,16.98,16.91,16.91,865000.0,12.5363,12.5511,12.4993,12.4993,865000.0
2014-01-28 10:00:00,16.91,17.04,16.88,16.88,1515000.0,12.4993,12.5954,12.4772,12.4772,1515000.0
2014-01-28 10:05:00,16.89,16.95,16.85,16.88,2473200.0,12.4845,12.5289,12.455,12.4772,2473200.0
2014-01-28 10:10:00,16.89,17.03,16.87,16.92,2503100.0,12.4845,12.588,12.4698,12.5067,2503100.0
2014-01-28 10:15:00,16.93,17.0,16.92,16.96,655300.0,12.5141,12.5659,12.5067,12.5363,655300.0
2014-01-28 10:20:00,16.97,16.99,16.91,16.92,508900.0,12.5437,12.5585,12.4993,12.5067,508900.0
2014-01-28 10:25:00,16.92,16.96,16.91,16.92,417000.0,12.5067,12.5363,12.4993,12.5067,417000.0
2014-01-28 10:30:00,16.92,16.97,16.9,16.95,632600.0,12.5067,12.5437,12.4919,12.5289,632600.0
2014-01-28 10:35:00,16.94,16.95,16.93,16.93,357100.0,12.5215,12.5289,12.5141,12.5141,357100.0
2014-01-28 10:40:00,16.93,16.95,16.89,16.91,478700.0,12.5141,12.5289,12.4845,12.4993,478700.0
2014-01-28 10:45:00,16.92,17.14,16.91,17.11,919300.0,12.5067,12.6693,12.4993,12.6472,919300.0
2014-01-28 10:50:00,17.12,17.18,17.07,17.17,555600.0,12.6546,12.6989,12.6176,12.6915,555600.0
2014-01-28 10:55:00,17.16,17.32,17.16,17.32,604500.0,12.6841,12.8024,12.6841,12.8024,604500.0
2014-01-28 11:00:00,17.31,17.44,17.3,17.4,650900.0,12.795,12.8911,12.7876,12.8615,650900.0
2014-01-28 11:05:00,17.39,17.43,17.35,17.42,437400.0,12.8541,12.8837,12.8246,12.8763,437400.0
2014-01-28 11:10:00,17.42,17.64,17.41,17.55,654600.0,12.8763,13.0389,12.8689,12.9724,654600.0
2014-01-28 11:15:00,17.55,17.55,17.44,17.47,532900.0,12.9724,12.9724,12.8911,12.9133,532900.0
2014-01-28 11:20:00,17.46,17.48,17.41,17.45,373500.0,12.9059,12.9207,12.8689,12.8985,373500.0
2014-01-28 11:25:00,17.45,17.46,17.35,17.37,290900.0,12.8985,12.9059,12.8246,12.8394,290900.0
2014-01-28 11:30:00,17.37,17.37,17.26,17.27,358700.0,12.8394,12.8394,12.758,12.7654,358700.0
2014-01-28 11:35:00,17.27,17.28,17.2,17.22,447800.0,12.7654,12.7728,12.7137,12.7285,447800.0
2014-01-28 11:40:00,17.22,17.28,17.2,17.26,297900.0,12.7285,12.7728,12.7137,12.758,297900.0
2014-01-28 11:45:00,17.26,17.28,17.23,17.23,185900.0,12.758,12.7728,12.7359,12.7359,185900.0
2014-01-28 11:50:00,17.24,17.32,17.23,17.24,222600.0,12.7433,12.8024,12.7359,12.7433,222600.0
2014-01-28 11:55:00,17.25,17.27,17.15,17.2,639000.0,12.7507,12.7654,12.6767,12.7137,639000.0
2014-01-28 12:00:00,17.2,17.21,17.1,17.13,363700.0,12.7137,12.7211,12.6398,12.662,363700.0
2014-01-28 12:05:00,17.13,17.18,17.04,17.05,403300.0,12.662,12.6989,12.5954,12.6028,403300.0
2014-01-28 12:10:00,17.05,17.08,17.0,17.03,275900.0,12.6028,12.625,12.5659,12.588,275900.0
2014-01-28 12:15:00,17.03,17.13,17.02,17.1,600000.0,12.588,12.662,12.5806,12.6398,600000.0
2014-01-28 12:20:00,17.09,17.11,17.07,17.1,206700.0,12.6324,12.6472,12.6176,12.6398,206700.0
2014-01-28 12:25:00,17.09,17.13,17.05,17.09,284800.0,12.6324,12.662,12.6028,12.6324,284800.0
2014-01-28 12:30:00,17.09,17.17,17.09,17.16,256500.0,12.6324,12.6915,12.6324,12.6841,256500.0
2014-01-28 12:35:00,17.16,17.16,17.1,17.11,205800.0,12.6841,12.6841,12.6398,12.6472,205800.0
2014-01-28 12:40:00,17.11,17.19,17.11,17.15,233600.0,12.6472,12.7063,12.6472,12.6767,233600.0
2014-01-28 12:45:00,17.15,17.19,17.13,17.13,172800.0,12.6767,12.7063,12.662,12.662,172800.0
2014-01-28 12:50:00,17.13,17.13,17.08,17.1,218800.0,12.662,12.662,12.625,12.6398,218800.0
2014-01-28 12:55:00,17.1,17.13,17.09,17.13,192500.0,12.6398,12.662,12.6324,12.662,192500.0
2014-01-28 13:00:00,17.13,17.2,17.13,17.16,251000.0,12.662,12.7137,12.662,12.6841,251000.0
2014-01-28 13:05:00,17.17,17.17,17.1,17.12,173700.0,12.6915,12.6915,12.6398,12.6546,173700.0
2014-01-28 13:10:00,17.13,17.13,17.1,17.12,172200.0,12.662,12.662,12.6398,12.6546,172200.0
2014-01-28 13:15:00,17.12,17.13,17.11,17.12,94800.0,12.6546,12.662,12.6472,12.6546,94800.0
2014-01-28 13:20:00,17.12,17.13,17.09,17.1,195300.0,12.6546,12.662,12.6324,12.6398,195300.0
2014-01-28 13:25:00,17.09,17.15,17.09,17.13,147700.0,12.6324,12.6767,12.6324,12.662,147700.0
2014-01-28 13:30:00,17.13,17.18,17.13,17.15,153200.0,12.662,12.6989,12.662,12.6767,153200.0
2014-01-28 13:35:00,17.15,17.17,17.13,17.17,137400.0,12.6767,12.6915,12.662,12.6915,137400.0
2014-01-28 13:40:00,17.16,17.19,17.12,17.12,137900.0,12.6841,12.7063,12.6546,12.6546,137900.0
2014-01-28 13:45:00,17.12,17.13,17.09,17.09,111300.0,12.6546,12.662,12.6324,12.6324,111300.0
2014-01-28 13:50:00,17.09,17.14,17.09,17.11,145200.0,12.6324,12.6693,12.6324,12.6472,145200.0
2014-01-28 13:55:00,17.12,17.17,17.11,17.17,125200.0,12.6546,12.6915,12.6472,12.6915,125200.0
2014-01-28 14:00:00,17.16,17.2,17.16,17.16,166100.0,12.6841,12.7137,12.6841,12.6841,166100.0
2014-01-28 14:05:00,17.16,17.18,17.14,17.14,175000.0,12.6841,12.6989,12.6693,12.6693,175000.0
2014-01-28 14:10:00,17.14,17.17,17.14,17.16,110600.0,12.6693,12.6915,12.6693,12.6841,110600.0
2014-01-28 14:15:00,17.16,17.17,17.12,17.14,186400.0,12.6841,12.6915,12.6546,12.6693,186400.0
2014-01-28 14:20:00,17.14,17.16,17.12,17.13,136900.0,12.6693,12.6841,12.6546,12.662,136900.0
2014-01-28 14:25:00,17.12,17.15,17.11,17.14,163800.0,12.6546,12.6767,12.6472,12.6693,163800.0
2014-01-28 14:30:00,17.14,17.15,17.12,17.12,133100.0,12.6693,12.6767,12.6546,12.6546,133100.0
2014-01-28 14:35:00,17.13,17.14,17.12,17.13,191900.0,12.662,12.6693,12.6546,12.662,191900.0
2014-01-28 14:40:00,17.13,17.15,17.12,17.13,110400.0,12.662,12.6767,12.6546,12.662,110400.0
2014-01-28 14:45:00,17.13,17.14,17.06,17.07,376800.0,12.662,12.6693,12.6102,12.6176,376800.0
2014-01-28 14:50:00,17.07,17.11,17.06,17.09,247200.0,12.6176,12.6472,12.6102,12.6324,247200.0
2014-01-28 14:55:00,17.08,17.1,17.07,17.07,183500.0,12.625,12.6398,12.6176,12.6176,183500.0
2014-01-28 15:00:00,17.07,17.08,17.05,17.05,205800.0,12.6176,12.625,12.6028,12.6028,205800.0
2014-01-28 15:05:00,17.05,17.1,17.05,17.1,288600.0,12.6028,12.6398,12.6028,12.6398,288600.0
2014-01-28 15:10:00,17.1,17.14,17.09,17.14,173800.0,12.6398,12.6693,12.6324,12.6693,173800.0
2014-01-28 15:15:00,17.14,17.15,17.11,17.12,313800.0,12.6693,12.6767,12.6472,12.6546,313800.0
2014-01-28 15:20:00,17.12,17.12,17.07,17.1,252800.0,12.6546,12.6546,12.6176,12.6398,252800.0
2014-01-28 15:25:00,17.1,17.1,17.07,17.07,348300.0,12.6398,12.6398,12.6176,12.6176,348300.0
2014-01-28 15:30:00,17.08,17.08,17.05,17.06,529400.0,12.625,12.625,12.6028,12.6102,529400.0
2014-01-28 15:35:00,17.07,17.09,17.06,17.07,528500.0,12.6176,12.6324,12.6102,12.6176,528500.0
2014-01-28 15:40:00,17.07,17.1,17.06,17.1,668200.0,12.6176,12.6398,12.6102,12.6398,668200.0
2014-01-28 15:45:00,17.1,17.12,17.06,17.07,917000.0,12.6398,12.6546,12.6102,12.6176,917000.0
2014-01-28 15:50:00,17.06,17.13,17.06,17.09,742500.0,12.6102,12.662,12.6102,12.6324,742500.0
2014-01-28 15:55:00,17.09,17.12,17.08,17.1,1254100.0,12.6324,12.6546,12.625,12.6398,1254100.0
2014-01-29 09:30:00,17.0,17.07,16.95,17.01,574100.0,12.5659,12.6176,12.5289,12.5733,574100.0
2014-01-29 09:35:00,17.01,17.12,17.0,17.11,366400.0,12.5733,12.6546,12.5659,12.6472,366400.0
2014-01-29 09:40:00,17.12,17.3,17.1,17.28,467200.0,12.6546,12.7876,12.6398,12.7728,467200.0
2014-01-29 09:45:00,17.28,17.34,17.23,17.26,298700.0,12.7728,12.8172,12.7359,12.758,298700.0
2014-01-29 09:50:00,17.25,17.35,17.25,17.35,255200.0,12.7507,12.8246,12.7507,12.8246,255200.0
2014-01-29 09:55:00,17.34,17.36,17.3,17.32,255100.0,12.8172,12.832,12.7876,12.8024,255100.0
2014-01-29 10:00:00,17.33,17.34,17.28,17.29,175700.0,12.8098,12.8172,12.7728,12.7802,175700.0
2014-01-29 10:05:00,17.28,17.33,17.28,17.3,191900.0,12.7728,12.8098,12.7728,12.7876,191900.0
2014-01-29 10:10:00,17.3,17.3,17.26,17.27,225000.0,12.7876,12.7876,12.758,12.7654,225000.0
2014-01-29 10:15:00,17.28,17.3,17.25,17.26,176400.0,12.7728,12.7876,12.7507,12.758,176400.0
2014-01-29 10:20:00,17.25,17.28,17.24,17.28,129300.0,12.7507,12.7728,12.7433,12.7728,129300.0
2014-01-29 10:25:00,17.28,17.29,17.26,17.27,147700.0,12.7728,12.7802,12.758,12.7654,147700.0
2014-01-29 10:30:00,17.28,17.32,17.27,17.31,138300.0,12.7728,12.8024,12.7654,12.795,138300.0
2014-01-29 10:35:00,17.3,17.33,17.3,17.33,159300.0,12.7876,12.8098,12.7876,12.8098,159300.0
2014-01-29 10:40:00,17.33,17.36,17.31,17.32,168200.0,12.8098,12.832,12.795,12.8024,168200.0
2014-01-29 10:45:00,17.32,17.33,17.29,17.31,149200.0,12.8024,12.8098,12.7802,12.795,149200.0
2014-01-29 10:50:00,17.3,17.32,17.29,17.29,88300.0,12.7876,12.8024,12.7802,12.7802,88300.0
2014-01-29 10:55:00,17.3,17.32,17.28,17.3,155100.0,12.7876,12.8024,12.7728,12.7876,155100.0
2014-01-29 11:00:00,17.3,17.32,17.29,17.3,121100.0,12.7876,12.8024,12.7802,12.7876,121100.0
2014-01-29 11:05:00,17.3,17.31,17.26,17.28,133100.0,12.7876,12.795,12.758,12.7728,133100.0
2014-01-29 11:10:00,17.27,17.31,17.27,17.31,93000.0,12.7654,12.795,12.7654,12.795,93000.0
2014-01-29 11:15:00,17.31,17.32,17.29,17.3,129000.0,12.795,12.8024,12.7802,12.7876,129000.0
2014-01-29 11:20:00,17.3,17.32,17.29,17.31,97900.0,12.7876,12.8024,12.7802,12.795,97900.0
2014-01-29 11:25:00,17.32,17.34,17.31,17.34,119500.0,12.8024,12.8172,12.795,12.8172,119500.0
2014-01-29 11:30:00,17.34,17.34,17.32,17.32,129000.0,12.8172,12.8172,12.8024,12.8024,129000.0
2014-01-29 11:35:00,17.32,17.34,17.32,17.33,80900.0,12.8024,12.8172,12.8024,12.8098,80900.0
2014-01-29 11:40:00,17.32,17.33,17.26,17.26,155800.0,12.8024,12.8098,12.758,12.758,155800.0
2014-01-29 11:45:00,17.27,17.3,17.24,17.29,221200.0,12.7654,12.7876,12.7433,12.7802,221200.0
2014-01-29 11:50:00,17.29,17.32,17.28,17.3,121900.0,12.7802,12.8024,12.7728,12.7876,121900.0
2014-01-29 11:55:00,17.31,17.32,17.3,17.32,55500.0,12.795,12.8024,12.7876,12.8024,55500.0
2014-01-29 12:00:00,17.32,17.33,17.28,17.29,173400.0,12.8024,12.8098,12.7728,12.7802,173400.0
2014-01-29 12:05:00,17.29,17.29,17.25,17.25,92000.0,12.7802,12.7802,12.7507,12.7507,92000.0
2014-01-29 12:10:00,17.25,17.28,17.25,17.25,122600.0,12.7507,12.7728,12.7507,12.7507,122600.0
2014-01-29 12:15:00,17.25,17.26,17.24,17.26,159200.0,12.7507,12.758,12.7433,12.758,159200.0
2014-01-29 12:20:00,17.26,17.27,17.25,17.25,82100.0,12.758,12.7654,12.7507,12.7507,82100.0
2014-01-29 12:25:00,17.25,17.26,17.21,17.22,191100.0,12.7507,12.758,12.7211,12.7285,191100.0
2014-01-29 12:30:00,17.22,17.23,17.21,17.21,130200.0,12.7285,12.7359,12.7211,12.7211,130200.0
2014-01-29 12:35:00,17.21,17.21,17.18,17.19,113900.0,12.7211,12.7211,12.6989,12.7063,113900.0
2014-01-29 12:40:00,17.19,17.22,17.19,17.22,114900.0,12.7063,12.7285,12.7063,12.7285,114900.0
2014-01-29 12:45:00,17.21,17.22,17.2,17.22,94100.0,12.7211,12.7285,12.7137,12.7285,94100.0
2014-01-29 12:50:00,17.21,17.22,17.19,17.19,75700.0,12.7211,12.7285,12.7063,12.7063,75700.0
2014-01-29 12:55:00,17.19,17.21,17.19,17.21,47600.0,12.7063,12.7211,12.7063,12.7211,47600.0
2014-01-29 13:00:00,17.21,17.23,17.2,17.21,166400.0,12.7211,12.7359,12.7137,12.7211,166400.0
2014-01-29 13:05:00,17.2,17.21,17.18,17.19,108600.0,12.7137,12.7211,12.6989,12.7063,108600.0
2014-01-29 13:10:00,17.2,17.21,17.17,17.21,102600.0,12.7137,12.7211,12.6915,12.7211,102600.0
2014-01-29 13:15:00,17.21,17.21,17.2,17.21,34900.0,12.7211,12.7211,12.7137,12.7211,34900.0
2014-01-29 13:20:00,17.21,17.22,17.2,17.21,69600.0,12.7211,12.7285,12.7137,12.7211,69600.0
2014-01-29 13:25:00,17.22,17.22,17.2,17.21,61200.0,12.7285,12.7285,12.7137,12.7211,61200.0
2014-01-29 13:30:00,17.21,17.22,17.2,17.2,93900.0,12.7211,12.7285,12.7137,12.7137,93900.0
2014-01-29 13:35:00,17.21,17.22,17.2,17.2,76300.0,12.7211,12.7285,12.7137,12.7137,76300.0
2014-01-29 13:40:00,17.2,17.2,17.18,17.19,190900.0,12.7137,12.7137,12.6989,12.7063,190900.0
2014-01-29 13:45:00,17.18,17.2,17.18,17.2,162000.0,12.6989,12.7137,12.6989,12.7137,162000.0
2014-01-29 13:50:00,17.2,17.21,17.19,17.2,94600.0,12.7137,12.7211,12.7063,12.7137,94600.0
2014-01-29 13:55:00,17.2,17.21,17.18,17.18,135200.0,12.7137,12.7211,12.6989,12.6989,135200.0
2014-01-29 14:00:00,17.19,17.22,17.1,17.16,569300.0,12.7063,12.7285,12.6398,12.6841,569300.0
2014-01-29 14:05:00,17.16,17.16,17.07,17.12,330300.0,12.6841,12.6841,12.6176,12.6546,330300.0
2014-01-29 14:10:00,17.12,17.13,17.09,17.11,309400.0,12.6546,12.662,12.6324,12.6472,309400.0
2014-01-29 14:15:00,17.12,17.12,17.04,17.05,282100.0,12.6546,12.6546,12.5954,12.6028,282100.0
2014-01-29 14:20:00,17.05,17.09,17.04,17.08,156600.0,12.6028,12.6324,12.5954,12.625,156600.0
2014-01-29 14:25:00,17.08,17.16,17.07,17.14,241400.0,12.625,12.6841,12.6176,12.6693,241400.0
2014-01-29 14:30:00,17.14,17.19,17.1,17.18,137500.0,12.6693,12.7063,12.6398,12.6989,137500.0
2014-01-29 14:35:00,17.18,17.19,17.14,17.18,183300.0,12.6989,12.7063,12.6693,12.6989,183300.0
2014-01-29 14:40:00,17.18,17.2,17.16,17.19,149100.0,12.6989,12.7137,12.6841,12.7063,149100.0
2014-01-29 14:45:00,17.19,17.2,17.16,17.16,160200.0,12.7063,12.7137,12.6841,12.6841,160200.0
2014-01-29 14:50:00,17.16,17.2,17.16,17.19,141200.0,12.6841,12.7137,12.6841,12.7063,141200.0
2014-01-29 14:55:00,17.18,17.2,17.14,17.16,221600.0,12.6989,12.7137,12.6693,12.6841,221600.0
2014-01-29 15:00:00,17.16,17.18,17.13,17.18,183700.0,12.6841,12.6989,12.662,12.6989,183700.0
2014-01-29 15:05:00,17.18,17.18,17.15,17.17,102900.0,12.6989,12.6989,12.6767,12.6915,102900.0
2014-01-29 15:10:00,17.16,17.17,17.13,17.14,261200.0,12.6841,12.6915,12.662,12.6693,261200.0
2014-01-29 15:15:00,17.15,17.2,17.14,17.16,220200.0,12.6767,12.7137,12.6693,12.6841,220200.0
2014-01-29 15:20:00,17.16,17.19,17.16,17.19,95300.0,12.6841,12.7063,12.6841,12.7063,95300.0
2014-01-29 15:25:00,17.19,17.21,17.15,17.16,230900.0,12.7063,12.7211,12.6767,12.6841,230900.0
2014-01-29 15:30:00,17.16,17.18,17.15,17.16,292600.0,12.6841,12.6989,12.6767,12.6841,292600.0
2014-01-29 15:35:00,17.16,17.19,17.15,17.19,161200.0,12.6841,12.7063,12.6767,12.7063,161200.0
2014-01-29 15:40:00,17.19,17.2,17.16,17.2,269700.0,12.7063,12.7137,12.6841,12.7137,269700.0
2014-01-29 15:45:00,17.2,17.22,17.18,17.18,363100.0,12.7137,12.7285,12.6989,12.6989,363100.0
2014-01-29 15:50:00,17.18,17.2,17.16,17.18,327400.0,12.6989,12.7137,12.6841,12.6989,327400.0
2014-01-29 15:55:00,17.18,17.19,17.16,17.16,484600.0,12.6989,12.7063,12.6841,12.6841,484600.0
2014-01-30 09:30:00,17.27,17.31,17.25,17.27,218900.0,12.7654,12.795,12.7507,12.7654,218900.0
2014-01-30 09:35:00,17.27,17.3,17.26,17.3,142600.0,12.7654,12.7876,12.758,12.7876,142600.0
2014-01-30 09:40:00,17.3,17.33,17.26,17.29,285300.0,12.7876,12.8098,12.758,12.7802,285300.0
2014-01-30 09:45:00,17.28,17.3,17.25,17.3,171600.0,12.7728,12.7876,12.7507,12.7876,171600.0
2014-01-30 09:50:00,17.29,17.39,17.29,17.38,398000.0,12.7802,12.8541,12.7802,12.8467,398000.0
2014-01-30 09:55:00,17.38,17.5,17.38,17.49,339600.0,12.8467,12.9354,12.8467,12.9281,339600.0
2014-01-30 10:00:00,17.49,17.49,17.41,17.42,128100.0,12.9281,12.9281,12.8689,12.8763,128100.0
2014-01-30 10:05:00,17.42,17.45,17.35,17.35,177000.0,12.8763,12.8985,12.8246,12.8246,177000.0
2014-01-30 10:10:00,17.35,17.35,17.32,17.35,72300.0,12.8246,12.8246,12.8024,12.8246,72300.0
2014-01-30 10:15:00,17.34,17.35,17.33,17.34,324900.0,12.8172,12.8246,12.8098,12.8172,324900.0
2014-01-30 10:20:00,17.34,17.37,17.33,17.33,112200.0,12.8172,12.8394,12.8098,12.8098,112200.0
2014-01-30 10:25:00,17.34,17.36,17.33,17.34,172300.0,12.8172,12.832,12.8098,12.8172,172300.0
2014-01-30 10:30:00,17.33,17.35,17.33,17.33,67100.0,12.8098,12.8246,12.8098,12.8098,67100.0
2014-01-30 10:35:00,17.33,17.33,17.31,17.33,59800.0,12.8098,12.8098,12.795,12.8098,59800.0
2014-01-30 10:40:00,17.34,17.35,17.33,17.35,54100.0,12.8172,12.8246,12.8098,12.8246,54100.0
2014-01-30 10:45:00,17.35,17.36,17.33,17.33,78900.0,12.8246,12.832,12.8098,12.8098,78900.0
2014-01-30 10:50:00,17.33,17.34,17.32,17.34,52700.0,12.8098,12.8172,12.8024,12.8172,52700.0
2014-01-30 10:55:00,17.33,17.36,17.33,17.34,76200.0,12.8098,12.832,12.8098,12.8172,76200.0
2014-01-30 11:00:00,17.35,17.36,17.34,17.35,79300.0,12.8246,12.832,12.8172,12.8246,79300.0
2014-01-30 11:05:00,17.34,17.36,17.33,17.36,73200.0,12.8172,12.832,12.8098,12.832,73200.0
2014-01-30 11:10:00,17.36,17.37,17.35,17.36,74500.0,12.832,12.8394,12.8246,12.832,74500.0
2014-01-30 11:15:00,17.36,17.38,17.35,17.36,81400.0,12.832,12.8467,12.8246,12.832,81400.0
2014-01-30 11:20:00,17.37,17.39,17.36,17.36,54500.0,12.8394,12.8541,12.832,12.832,54500.0
2014-01-30 11:25:00,17.37,17.37,17.35,17.37,95000.0,12.8394,12.8394,12.8246,12.8394,95000.0
2014-01-30 11:30:00,17.36,17.39,17.36,17.36,61100.0,12.832,12.8541,12.832,12.832,61100.0
2014-01-30 11:35:00,17.36,17.38,17.36,17.36,50500.0,12.832,12.8467,12.832,12.832,50500.0
2014-01-30 11:40:00,17.37,17.4,17.36,17.38,65900.0,12.8394,12.8615,12.832,12.8467,65900.0
2014-01-30 11:45:00,17.39,17.41,17.38,17.41,116200.0,12.8541,12.8689,12.8467,12.8689,116200.0
2014-01-30 11:50:00,17.41,17.44,17.4,17.43,47900.0,12.8689,12.8911,12.8615,12.8837,47900.0
2014-01-30 11:55:00,17.43,17.45,17.42,17.43,68400.0,12.8837,12.8985,12.8763,12.8837,68400.0
2014-01-30 12:00:00,17.44,17.45,17.43,17.44,65900.0,12.8911,12.8985,12.8837,12.8911,65900.0
2014-01-30 12:05:00,17.44,17.45,17.43,17.43,50900.0,12.8911,12.8985,12.8837,12.8837,50900.0
2014-01-30 12:10:00,17.43,17.46,17.43,17.45,98800.0,12.8837,12.9059,12.8837,12.8985,98800.0
2014-01-30 12:15:00,17.45,17.45,17.44,17.44,27100.0,12.8985,12.8985,12.8911,12.8911,27100.0
2014-01-30 12:20:00,17.44,17.46,17.44,17.46,33300.0,12.8911,12.9059,12.8911,12.9059,33300.0
2014-01-30 12:25:00,17.46,17.46,17.43,17.44,68300.0,12.9059,12.9059,12.8837,12.8911,68300.0
2014-01-30 12:30:00,17.44,17.45,17.43,17.44,87100.0,12.8911,12.8985,12.8837,12.8911,87100.0
2014-01-30 12:35:00,17.43,17.44,17.41,17.43,64800.0,12.8837,12.8911,12.8689,12.8837,64800.0
2014-01-30 12:40:00,17.43,17.44,17.41,17.41,64100.0,12.8837,12.8911,12.8689,12.8689,64100.0
2014-01-30 12:45:00,17.41,17.42,17.4,17.41,127400.0,12.8689,12.8763,12.8615,12.8689,127400.0
2014-01-30 12:50:00,17.41,17.42,17.41,17.42,21100.0,12.8689,12.8763,12.8689,12.8763,21100.0
2014-01-30 12:55:00,17.41,17.43,17.41,17.42,73300.0,12.8689,12.8837,12.8689,12.8763,73300.0
2014-01-30 13:00:00,17.42,17.42,17.39,17.39,43900.0,12.8763,12.8763,12.8541,12.8541,43900.0
2014-01-30 13:05:00,17.39,17.4,17.37,17.37,50400.0,12.8541,12.8615,12.8394,12.8394,50400.0
2014-01-30 13:10:00,17.37,17.38,17.35,17.35,31400.0,12.8394,12.8467,12.8246,12.8246,31400.0
2014-01-30 13:15:00,17.35,17.38,17.35,17.38,60800.0,12.8246,12.8467,12.8246,12.8467,60800.0
2014-01-30 13:20:00,17.38,17.39,17.37,17.38,31500.0,12.8467,12.8541,12.8394,12.8467,31500.0
2014-01-30 13:25:00,17.38,17.39,17.37,17.38,42300.0,12.8467,12.8541,12.8394,12.8467,42300.0
2014-01-30 13:30:00,17.37,17.39,17.37,17.38,60000.0,12.8394,12.8541,12.8394,12.8467,60000.0
2014-01-30 13:35:00,17.38,17.39,17.38,17.38,47200.0,12.8467,12.8541,12.8467,12.8467,47200.0
2014-01-30 13:40:00,17.39,17.39,17.37,17.38,138400.0,12.8541,12.8541,12.8394,12.8467,138400.0
2014-01-30 13:45:00,17.38,17.39,17.38,17.38,27800.0,12.8467,12.8541,12.8467,12.8467,27800.0
2014-01-30 13:50:00,17.39,17.39,17.38,17.38,51500.0,12.8541,12.8541,12.8467,12.8467,51500.0
2014-01-30 13:55:00,17.39,17.39,17.38,17.38,50000.0,12.8541,12.8541,12.8467,12.8467,50000.0
2014-01-30 14:00:00,17.38,17.39,17.37,17.38,122800.0,12.8467,12.8541,12.8394,12.8467,122800.0
2014-01-30 14:05:00,17.38,17.39,17.36,17.37,68000.0,12.8467,12.8541,12.832,12.8394,68000.0
2014-01-30 14:10:00,17.36,17.38,17.36,17.37,142800.0,12.832,12.8467,12.832,12.8394,142800.0
2014-01-30 14:15:00,17.38,17.39,17.37,17.39,38100.0,12.8467,12.8541,12.8394,12.8541,38100.0
2014-01-30 14:20:00,17.39,17.4,17.38,17.4,66900.0,12.8541,12.8615,12.8467,12.8615,66900.0
2014-01-30 14:25:00,17.4,17.4,17.38,17.39,61200.0,12.8615,12.8615,12.8467,12.8541,61200.0
2014-01-30 14:30:00,17.4,17.41,17.39,17.39,81100.0,12.8615,12.8689,12.8541,12.8541,81100.0
2014-01-30 14:35:00,17.39,17.4,17.38,17.4,74600.0,12.8541,12.8615,12.8467,12.8615,74600.0
2014-01-30 14:40:00,17.39,17.4,17.36,17.39,132600.0,12.8541,12.8615,12.832,12.8541,132600.0
2014-01-30 14:45:00,17.38,17.39,17.37,17.37,58300.0,12.8467,12.8541,12.8394,12.8394,58300.0
2014-01-30 14:50:00,17.37,17.39,17.37,17.39,50100.0,12.8394,12.8541,12.8394,12.8541,50100.0
2014-01-30 14:55:00,17.39,17.39,17.38,17.39,57800.0,12.8541,12.8541,12.8467,12.8541,57800.0
2014-01-30 15:00:00,17.39,17.42,17.38,17.41,109800.0,12.8541,12.8763,12.8467,12.8689,109800.0
2014-01-30 15:05:00,17.41,17.42,17.39,17.39,86600.0,12.8689,12.8763,12.8541,12.8541,86600.0
2014-01-30 15:10:00,17.39,17.42,17.39,17.42,89100.0,12.8541,12.8763,12.8541,12.8763,89100.0
2014-01-30 15:15:00,17.41,17.42,17.41,17.42,56700.0,12.8689,12.8763,12.8689,12.8763,56700.0
2014-01-30 15:20:00,17.41,17.42,17.4,17.41,92100.0,12.8689,12.8763,12.8615,12.8689,92100.0
2014-01-30 15:25:00,17.4,17.41,17.37,17.38,155300.0,12.8615,12.8689,12.8394,12.8467,155300.0
2014-01-30 15:30:00,17.38,17.39,17.37,17.37,127400.0,12.8467,12.8541,12.8394,12.8394,127400.0
2014-01-30 15:35:00,17.37,17.38,17.36,17.38,313200.0,12.8394,12.8467,12.832,12.8467,313200.0
2014-01-30 15:40:00,17.38,17.38,17.36,17.38,305100.0,12.8467,12.8467,12.832,12.8467,305100.0
2014-01-30 15:45:00,17.38,17.39,17.37,17.38,284100.0,12.8467,12.8541,12.8394,12.8467,284100.0
2014-01-30 15:50:00,17.39,17.4,17.38,17.4,332000.0,12.8541,12.8615,12.8467,12.8615,332000.0
2014-01-30 15:55:00,17.4,17.4,17.37,17.38,539500.0,12.8615,12.8615,12.8394,12.8467,539500.0
2014-01-31 09:30:00,17.15,17.24,17.1,17.21,326700.0,12.6767,12.7433,12.6398,12.7211,326700.0
2014-01-31 09:35:00,17.21,17.24,17.18,17.18,91600.0,12.7211,12.7433,12.6989,12.6989,91600.0
2014-01-31 09:40:00,17.19,17.21,17.14,17.17,110500.0,12.7063,12.7211,12.6693,12.6915,110500.0
2014-01-31 09:45:00,17.18,17.23,17.17,17.2,125700.0,12.6989,12.7359,12.6915,12.7137,125700.0
2014-01-31 09:50:00,17.21,17.22,17.18,17.19,77500.0,12.7211,12.7285,12.6989,12.7063,77500.0
2014-01-31 09:55:00,17.18,17.2,17.17,17.18,119500.0,12.6989,12.7137,12.6915,12.6989,119500.0
2014-01-31 10:00:00,17.18,17.22,17.17,17.2,96700.0,12.6989,12.7285,12.6915,12.7137,96700.0
2014-01-31 10:05:00,17.21,17.23,17.19,17.21,75500.0,12.7211,12.7359,12.7063,12.7211,75500.0
2014-01-31 10:10:00,17.21,17.23,17.19,17.19,71400.0,12.7211,12.7359,12.7063,12.7063,71400.0
2014-01-31 10:15:00,17.2,17.2,17.16,17.18,176800.0,12.7137,12.7137,12.6841,12.6989,176800.0
2014-01-31 10:20:00,17.18,17.21,17.16,17.2,182500.0,12.6989,12.7211,12.6841,12.7137,182500.0
2014-01-31 10:25:00,17.21,17.21,17.14,17.14,124100.0,12.7211,12.7211,12.6693,12.6693,124100.0
2014-01-31 10:30:00,17.15,17.16,17.13,17.14,96100.0,12.6767,12.6841,12.662,12.6693,96100.0
2014-01-31 10:35:00,17.14,17.16,17.13,17.14,120300.0,12.6693,12.6841,12.662,12.6693,120300.0
2014-01-31 10:40:00,17.15,17.15,17.13,17.14,118300.0,12.6767,12.6767,12.662,12.6693,118300.0
2014-01-31 10:45:00,17.15,17.2,17.15,17.2,83200.0,12.6767,12.7137,12.6767,12.7137,83200.0
2014-01-31 10:50:00,17.2,17.25,17.2,17.2,129500.0,12.7137,12.7507,12.7137,12.7137,129500.0
2014-01-31 10:55:00,17.21,17.21,17.17,17.17,57200.0,12.7211,12.7211,12.6915,12.6915,57200.0
2014-01-31 11:00:00,17.18,17.23,17.18,17.22,85200.0,12.6989,12.7359,12.6989,12.7285,85200.0
2014-01-31 11:05:00,17.23,17.26,17.22,17.26,80400.0,12.7359,12.758,12.7285,12.758,80400.0
2014-01-31 11:10:00,17.26,17.26,17.23,17.26,98100.0,12.758,12.758,12.7359,12.758,98100.0
2014-01-31 11:15:00,17.27,17.28,17.21,17.21,92900.0,12.7654,12.7728,12.7211,12.7211,92900.0
2014-01-31 11:20:00,17.21,17.23,17.19,17.21,49400.0,12.7211,12.7359,12.7063,12.7211,49400.0
2014-01-31 11:25:00,17.22,17.24,17.2,17.24,83600.0,12.7285,12.7433,12.7137,12.7433,83600.0
2014-01-31 11:30:00,17.24,17.25,17.21,17.21,72400.0,12.7433,12.7507,12.7211,12.7211,72400.0
2014-01-31 11:35:00,17.21,17.22,17.19,17.19,47800.0,12.7211,12.7285,12.7063,12.7063,47800.0
2014-01-31 11:40:00,17.2,17.21,17.19,17.2,77400.0,12.7137,12.7211,12.7063,12.7137,77400.0
2014-01-31 11:45:00,17.2,17.21,17.18,17.2,68700.0,12.7137,12.7211,12.6989,12.7137,68700.0
2014-01-31 11:50:00,17.2,17.21,17.19,17.21,49600.0,12.7137,12.7211,12.7063,12.7211,49600.0
2014-01-31 11:55:00,17.21,17.22,17.19,17.21,63200.0,12.7211,12.7285,12.7063,12.7211,63200.0
2014-01-31 12:00:00,17.21,17.23,17.21,17.22,87500.0,12.7211,12.7359,12.7211,12.7285,87500.0
2014-01-31 12:05:00,17.22,17.23,17.21,17.23,24500.0,12.7285,12.7359,12.7211,12.7359,24500.0
2014-01-31 12:10:00,17.23,17.27,17.23,17.25,184400.0,12.7359,12.7654,12.7359,12.7507,184400.0
2014-01-31 12:15:00,17.26,17.26,17.25,17.26,28400.0,12.758,12.758,12.7507,12.758,28400.0
2014-01-31 12:20:00,17.26,17.26,17.25,17.26,122800.0,12.758,12.758,12.7507,12.758,122800.0
2014-01-31 12:25:00,17.25,17.26,17.25,17.26,31400.0,12.7507,12.758,12.7507,12.758,31400.0
2014-01-31 12:30:00,17.26,17.26,17.25,17.25,140000.0,12.758,12.758,12.7507,12.7507,140000.0
2014-01-31 12:35:00,17.26,17.3,17.25,17.29,190600.0,12.758,12.7876,12.7507,12.7802,190600.0
2014-01-31 12:40:00,17.29,17.3,17.27,17.3,99400.0,12.7802,12.7876,12.7654,12.7876,99400.0
2014-01-31 12:45:00,17.3,17.33,17.3,17.31,132600.0,12.7876,12.8098,12.7876,12.795,132600.0
2014-01-31 12:50:00,17.31,17.31,17.29,17.29,86600.0,12.795,12.795,12.7802,12.7802,86600.0
2014-01-31 12:55:00,17.3,17.31,17.29,17.29,40500.0,12.7876,12.795,12.7802,12.7802,40500.0
2014-01-31 13:00:00,17.29,17.3,17.26,17.27,73900.0,12.7802,12.7876,12.758,12.7654,73900.0
2014-01-31 13:05:00,17.26,17.27,17.24,17.26,103200.0,12.758,12.7654,12.7433,12.758,103200.0
2014-01-31 13:10:00,17.27,17.3,17.26,17.3,45700.0,12.7654,12.7876,12.758,12.7876,45700.0
2014-01-31 13:15:00,17.3,17.3,17.27,17.28,195700.0,12.7876,12.7876,12.7654,12.7728,195700.0
2014-01-31 13:20:00,17.28,17.29,17.27,17.29,73200.0,12.7728,12.7802,12.7654,12.7802,73200.0
2014-01-31 13:25:00,17.29,17.29,17.27,17.28,39300.0,12.7802,12.7802,12.7654,12.7728,39300.0
2014-01-31 13:30:00,17.28,17.29,17.27,17.28,90400.0,12.7728,12.7802,12.7654,12.7728,90400.0
2014-01-31 13:35:00,17.28,17.28,17.27,17.27,26300.0,12.7728,12.7728,12.7654,12.7654,26300.0
2014-01-31 13:40:00,17.27,17.3,17.27,17.28,89700.0,12.7654,12.7876,12.7654,12.7728,89700.0
2014-01-31 13:45:00,17.28,17.31,17.27,17.3,93900.0,12.7728,12.795,12.7654,12.7876,93900.0
2014-01-31 13:50:00,17.3,17.35,17.3,17.34,169300.0,12.7876,12.8246,12.7876,12.8172,169300.0
2014-01-31 13:55:00,17.33,17.34,17.32,17.33,103700.0,12.8098,12.8172,12.8024,12.8098,103700.0
2014-01-31 14:00:00,17.34,17.36,17.33,17.35,167200.0,12.8172,12.832,12.8098,12.8246,167200.0
2014-01-31 14:05:00,17.35,17.37,17.34,17.36,142000.0,12.8246,12.8394,12.8172,12.832,142000.0
2014-01-31 14:10:00,17.35,17.36,17.34,17.35,47300.0,12.8246,12.832,12.8172,12.8246,47300.0
2014-01-31 14:15:00,17.34,17.34,17.3,17.32,78400.0,12.8172,12.8172,12.7876,12.8024,78400.0
2014-01-31 14:20:00,17.31,17.32,17.3,17.3,62800.0,12.795,12.8024,12.7876,12.7876,62800.0
2014-01-31 14:25:00,17.31,17.33,17.3,17.31,127600.0,12.795,12.8098,12.7876,12.795,127600.0
2014-01-31 14:30:00,17.31,17.32,17.3,17.3,72300.0,12.795,12.8024,12.7876,12.7876,72300.0
2014-01-31 14:35:00,17.3,17.32,17.29,17.32,99000.0,12.7876,12.8024,12.7802,12.8024,99000.0
2014-01-31 14:40:00,17.31,17.33,17.3,17.33,49000.0,12.795,12.8098,12.7876,12.8098,49000.0
2014-01-31 14:45:00,17.32,17.33,17.32,17.33,34000.0,12.8024,12.8098,12.8024,12.8098,34000.0
2014-01-31 14:50:00,17.32,17.33,17.32,17.32,189300.0,12.8024,12.8098,12.8024,12.8024,189300.0
2014-01-31 14:55:00,17.32,17.33,17.3,17.3,127700.0,12.8024,12.8098,12.7876,12.7876,127700.0
2014-01-31 15:00:00,17.3,17.32,17.28,17.32,143500.0,12.7876,12.8024,12.7728,12.8024,143500.0
2014-01-31 15:05:00,17.31,17.32,17.3,17.3,77900.0,12.795,12.8024,12.7876,12.7876,77900.0
2014-01-31 15:10:00,17.3,17.31,17.28,17.28,83900.0,12.7876,12.795,12.7728,12.7728,83900.0
2014-01-31 15:15:00,17.29,17.31,17.25,17.26,180600.0,12.7802,12.795,12.7507,12.758,180600.0
2014-01-31 15:20:00,17.26,17.28,17.26,17.28,86500.0,12.758,12.7728,12.758,12.7728,86500.0
2014-01-31 15:25:00,17.28,17.3,17.28,17.3,145700.0,12.7728,12.7876,12.7728,12.7876,145700.0
2014-01-31 15:30:00,17.3,17.31,17.29,17.31,188200.0,12.7876,12.795,12.7802,12.795,188200.0
2014-01-31 15:35:00,17.31,17.32,17.26,17.26,190500.0,12.795,12.8024,12.758,12.758,190500.0
2014-01-31 15:40:00,17.27,17.27,17.24,17.27,201500.0,12.7654,12.7654,12.7433,12.7654,201500.0
2014-01-31 15:45:00,17.27,17.28,17.24,17.26,400700.0,12.7654,12.7728,12.7433,12.758,400700.0
2014-01-31 15:50:00,17.26,17.26,17.25,17.26,258500.0,12.758,12.758,12.7507,12.758,258500.0
2014-01-31 15:55:00,17.26,17.26,17.21,17.22,814900.0,12.758,12.758,12.7211,12.7285,814900.0
2014-02-03 09:30:00,17.29,17.34,17.14,17.15,383400.0,12.7802,12.8172,12.6693,12.6767,383400.0
2014-02-03 09:35:00,17.14,17.22,17.14,17.16,403600.0,12.6693,12.7285,12.6693,12.6841,403600.0
2014-02-03 09:40:00,17.17,17.19,17.14,17.18,180700.0,12.6915,12.7063,12.6693,12.6989,180700.0
2014-02-03 09:45:00,17.18,17.18,17.1,17.1,161900.0,12.6989,12.6989,12.6398,12.6398,161900.0
2014-02-03 09:50:00,17.1,17.18,17.1,17.18,121800.0,12.6398,12.6989,12.6398,12.6989,121800.0
2014-02-03 09:55:00,17.19,17.22,17.18,17.21,85200.0,12.7063,12.7285,12.6989,12.7211,85200.0
2014-02-03 10:00:00,17.21,17.21,17.06,17.07,337400.0,12.7211,12.7211,12.6102,12.6176,337400.0
2014-02-03 10:05:00,17.07,17.09,17.04,17.07,278500.0,12.6176,12.6324,12.5954,12.6176,278500.0
2014-02-03 10:10:00,17.07,17.07,17.02,17.05,380300.0,12.6176,12.6176,12.5806,12.6028,380300.0
2014-02-03 10:15:00,17.06,17.07,17.02,17.03,442900.0,12.6102,12.6176,12.5806,12.588,442900.0
2014-02-03 10:20:00,17.03,17.08,17.03,17.04,203900.0,12.588,12.625,12.588,12.5954,203900.0
2014-02-03 10:25:00,17.05,17.05,17.03,17.04,156500.0,12.6028,12.6028,12.588,12.5954,156500.0
2014-02-03 10:30:00,17.05,17.05,17.01,17.01,112900.0,12.6028,12.6028,12.5733,12.5733,112900.0
2014-02-03 10:35:00,17.02,17.05,17.01,17.04,205200.0,12.5806,12.6028,12.5733,12.5954,205200.0
2014-02-03 10:40:00,17.04,17.05,17.02,17.02,459200.0,12.5954,12.6028,12.5806,12.5806,459200.0
2014-02-03 10:45:00,17.02,17.03,17.0,17.01,267800.0,12.5806,12.588,12.5659,12.5733,267800.0
2014-02-03 10:50:00,17.01,17.02,16.99,17.0,273300.0,12.5733,12.5806,12.5585,12.5659,273300.0
2014-02-03 10:55:00,17.0,17.01,16.96,16.98,263400.0,12.5659,12.5733,12.5363,12.5511,263400.0
2014-02-03 11:00:00,16.98,17.0,16.96,16.96,165100.0,12.5511,12.5659,12.5363,12.5363,165100.0
2014-02-03 11:05:00,16.96,16.98,16.93,16.94,241500.0,12.5363,12.5511,12.5141,12.5215,241500.0
2014-02-03 11:10:00,16.93,16.96,16.91,16.93,199600.0,12.5141,12.5363,12.4993,12.5141,199600.0
2014-02-03 11:15:00,16.92,16.94,16.9,16.91,360700.0,12.5067,12.5215,12.4919,12.4993,360700.0
2014-02-03 11:20:00,16.91,16.96,16.91,16.95,297900.0,12.4993,12.5363,12.4993,12.5289,297900.0
2014-02-03 11:25:00,16.95,17.0,16.95,16.99,144200.0,12.5289,12.5659,12.5289,12.5585,144200.0
2014-02-03 11:30:00,16.99,17.02,16.97,17.0,160600.0,12.5585,12.5806,12.5437,12.5659,160600.0
2014-02-03 11:35:00,17.0,17.0,16.95,16.99,256300.0,12.5659,12.5659,12.5289,12.5585,256300.0
2014-02-03 11:40:00,16.99,17.0,16.97,17.0,267900.0,12.5585,12.5659,12.5437,12.5659,267900.0
2014-02-03 11:45:00,17.0,17.01,16.98,16.99,239800.0,12.5659,12.5733,12.5511,12.5585,239800.0
2014-02-03 11:50:00,16.98,17.05,16.98,17.05,288700.0,12.5511,12.6028,12.5511,12.6028,288700.0
2014-02-03 11:55:00,17.04,17.04,16.97,16.97,403500.0,12.5954,12.5954,12.5437,12.5437,403500.0
2014-02-03 12:00:00,16.97,16.98,16.95,16.97,147300.0,12.5437,12.5511,12.5289,12.5437,147300.0
2014-02-03 12:05:00,16.97,17.01,16.95,17.01,291500.0,12.5437,12.5733,12.5289,12.5733,291500.0
2014-02-03 12:10:00,17.01,17.03,16.98,17.02,173300.0,12.5733,12.588,12.5511,12.5806,173300.0
2014-02-03 12:15:00,17.03,17.03,17.0,17.01,220100.0,12.588,12.588,12.5659,12.5733,220100.0
2014-02-03 12:20:00,17.02,17.03,16.98,17.03,180400.0,12.5806,12.588,12.5511,12.588,180400.0
2014-02-03 12:25:00,17.03,17.05,17.03,17.05,104200.0,12.588,12.6028,12.588,12.6028,104200.0
2014-02-03 12:30:00,17.05,17.08,17.04,17.07,91400.0,12.6028,12.625,12.5954,12.6176,91400.0
2014-02-03 12:35:00,17.07,17.08,17.02,17.03,189700.0,12.6176,12.625,12.5806,12.588,189700.0
2014-02-03 12:40:00,17.02,17.06,17.02,17.06,103100.0,12.5806,12.6102,12.5806,12.6102,103100.0
2014-02-03 12:45:00,17.06,17.07,17.04,17.07,113900.0,12.6102,12.6176,12.5954,12.6176,113900.0
2014-02-03 12:50:00,17.07,17.1,17.06,17.1,119400.0,12.6176,12.6398,12.6102,12.6398,119400.0
2014-02-03 12:55:00,17.1,17.11,17.04,17.04,180000.0,12.6398,12.6472,12.5954,12.5954,180000.0
2014-02-03 13:00:00,17.05,17.05,17.03,17.04,191400.0,12.6028,12.6028,12.588,12.5954,191400.0
2014-02-03 13:05:00,17.03,17.04,17.0,17.02,255400.0,12.588,12.5954,12.5659,12.5806,255400.0
2014-02-03 13:10:00,17.02,17.05,17.01,17.03,117400.0,12.5806,12.6028,12.5733,12.588,117400.0
2014-02-03 13:15:00,17.03,17.04,17.01,17.02,131700.0,12.588,12.5954,12.5733,12.5806,131700.0
2014-02-03 13:20:00,17.02,17.05,17.01,17.04,192300.0,12.5806,12.6028,12.5733,12.5954,192300.0
2014-02-03 13:25:00,17.04,17.04,16.98,17.0,174300.0,12.5954,12.5954,12.5511,12.5659,174300.0
2014-02-03 13:30:00,17.0,17.02,16.98,17.01,103900.0,12.5659,12.5806,12.5511,12.5733,103900.0
2014-02-03 13:35:00,17.0,17.02,16.99,16.99,169600.0,12.5659,12.5806,12.5585,12.5585,169600.0
2014-02-03 13:40:00,17.0,17.02,16.98,17.01,155500.0,12.5659,12.5806,12.5511,12.5733,155500.0
2014-02-03 13:45:00,17.0,17.01,16.97,16.99,259200.0,12.5659,12.5733,12.5437,12.5585,259200.0
2014-02-03 13:50:00,16.98,16.99,16.96,16.98,167900.0,12.5511,12.5585,12.5363,12.5511,167900.0
2014-02-03 13:55:00,16.98,17.01,16.97,16.99,193500.0,12.5511,12.5733,12.5437,12.5585,193500.0
2014-02-03 14:00:00,16.98,16.99,16.96,16.99,134600.0,12.5511,12.5585,12.5363,12.5585,134600.0
2014-02-03 14:05:00,16.98,17.04,16.97,17.02,230800.0,12.5511,12.5954,12.5437,12.5806,230800.0
2014-02-03 14:10:00,17.02,17.06,17.02,17.06,131100.0,12.5806,12.6102,12.5806,12.6102,131100.0
2014-02-03 14:15:00,17.05,17.06,17.04,17.06,114700.0,12.6028,12.6102,12.5954,12.6102,114700.0
2014-02-03 14:20:00,17.05,17.08,17.04,17.05,331800.0,12.6028,12.625,12.5954,12.6028,331800.0
2014-02-03 14:25:00,17.05,17.06,17.03,17.06,141500.0,12.6028,12.6102,12.588,12.6102,141500.0
2014-02-03 14:30:00,17.05,17.06,17.02,17.03,79400.0,12.6028,12.6102,12.5806,12.588,79400.0
2014-02-03 14:35:00,17.03,17.03,17.0,17.03,197400.0,12.588,12.588,12.5659,12.588,197400.0
2014-02-03 14:40:00,17.02,17.06,17.02,17.03,219600.0,12.5806,12.6102,12.5806,12.588,219600.0
2014-02-03 14:45:00,17.04,17.06,17.02,17.05,161400.0,12.5954,12.6102,12.5806,12.6028,161400.0
2014-02-03 14:50:00,17.05,17.06,17.02,17.03,174000.0,12.6028,12.6102,12.5806,12.588,174000.0
2014-02-03 14:55:00,17.03,17.05,17.02,17.04,215600.0,12.588,12.6028,12.5806,12.5954,215600.0
2014-02-03 15:00:00,17.03,17.05,17.02,17.05,189200.0,12.588,12.6028,12.5806,12.6028,189200.0
2014-02-03 15:05:00,17.05,17.06,17.03,17.06,129100.0,12.6028,12.6102,12.588,12.6102,129100.0
2014-02-03 15:10:00,17.05,17.09,17.03,17.09,217100.0,12.6028,12.6324,12.588,12.6324,217100.0
2014-02-03 15:15:00,17.09,17.09,17.05,17.05,135500.0,12.6324,12.6324,12.6028,12.6028,135500.0
2014-02-03 15:20:00,17.06,17.07,17.03,17.05,351900.0,12.6102,12.6176,12.588,12.6028,351900.0
2014-02-03 15:25:00,17.05,17.08,17.05,17.07,140200.0,12.6028,12.625,12.6028,12.6176,140200.0
2014-02-03 15:30:00,17.07,17.09,17.04,17.06,221700.0,12.6176,12.6324,12.5954,12.6102,221700.0
2014-02-03 15:35:00,17.05,17.1,17.05,17.07,326500.0,12.6028,12.6398,12.6028,12.6176,326500.0
2014-02-03 15:40:00,17.08,17.09,17.05,17.07,298000.0,12.625,12.6324,12.6028,12.6176,298000.0
2014-02-03 15:45:00,17.06,17.07,17.0,17.01,577300.0,12.6102,12.6176,12.5659,12.5733,577300.0
2014-02-03 15:50:00,17.01,17.08,17.01,17.08,468900.0,12.5733,12.625,12.5733,12.625,468900.0
2014-02-03 15:55:00,17.07,17.09,17.03,17.07,796400.0,12.6176,12.6324,12.588,12.6176,796400.0
2014-02-04 09:30:00,17.1,17.1,16.99,17.09,312600.0,12.6398,12.6398,12.5585,12.6324,312600.0
2014-02-04 09:35:00,17.1,17.15,17.09,17.12,150900.0,12.6398,12.6767,12.6324,12.6546,150900.0
2014-02-04 09:40:00,17.12,17.14,17.05,17.07,281900.0,12.6546,12.6693,12.6028,12.6176,281900.0
2014-02-04 09:45:00,17.07,17.09,17.02,17.09,228200.0,12.6176,12.6324,12.5806,12.6324,228200.0
2014-02-04 09:50:00,17.08,17.19,17.07,17.19,206800.0,12.625,12.7063,12.6176,12.7063,206800.0
2014-02-04 09:55:00,17.18,17.23,17.18,17.2,141700.0,12.6989,12.7359,12.6989,12.7137,141700.0
2014-02-04 10:00:00,17.2,17.23,17.2,17.23,237200.0,12.7137,12.7359,12.7137,12.7359,237200.0
2014-02-04 10:05:00,17.22,17.24,17.19,17.2,336900.0,12.7285,12.7433,12.7063,12.7137,336900.0
2014-02-04 10:10:00,17.21,17.22,17.19,17.21,99300.0,12.7211,12.7285,12.7063,12.7211,99300.0
2014-02-04 10:15:00,17.2,17.24,17.2,17.23,177200.0,12.7137,12.7433,12.7137,12.7359,177200.0
2014-02-04 10:20:00,17.22,17.23,17.17,17.19,183000.0,12.7285,12.7359,12.6915,12.7063,183000.0
2014-02-04 10:25:00,17.18,17.19,17.15,17.17,174500.0,12.6989,12.7063,12.6767,12.6915,174500.0
2014-02-04 10:30:00,17.17,17.19,17.15,17.17,101800.0,12.6915,12.7063,12.6767,12.6915,101800.0
2014-02-04 10:35:00,17.16,17.18,17.14,17.16,142800.0,12.6841,12.6989,12.6693,12.6841,142800.0
2014-02-04 10:40:00,17.16,17.17,17.13,17.13,126700.0,12.6841,12.6915,12.662,12.662,126700.0
2014-02-04 10:45:00,17.13,17.15,17.11,17.12,142500.0,12.662,12.6767,12.6472,12.6546,142500.0
2014-02-04 10:50:00,17.12,17.15,17.12,17.13,130800.0,12.6546,12.6767,12.6546,12.662,130800.0
2014-02-04 10:55:00,17.13,17.17,17.12,17.13,122800.0,12.662,12.6915,12.6546,12.662,122800.0
2014-02-04 11:00:00,17.13,17.18,17.12,17.15,222000.0,12.662,12.6989,12.6546,12.6767,222000.0
2014-02-04 11:05:00,17.15,17.19,17.14,17.16,149900.0,12.6767,12.7063,12.6693,12.6841,149900.0
2014-02-04 11:10:00,17.17,17.18,17.13,17.18,108000.0,12.6915,12.6989,12.662,12.6989,108000.0
2014-02-04 11:15:00,17.18,17.19,17.14,17.14,141900.0,12.6989,12.7063,12.6693,12.6693,141900.0
2014-02-04 11:20:00,17.14,17.18,17.14,17.16,135700.0,12.6693,12.6989,12.6693,12.6841,135700.0
2014-02-04 11:25:00,17.17,17.23,17.17,17.21,169000.0,12.6915,12.7359,12.6915,12.7211,169000.0
2014-02-04 11:30:00,17.2,17.21,17.17,17.17,62400.0,12.7137,12.7211,12.6915,12.6915,62400.0
2014-02-04 11:35:00,17.17,17.2,17.17,17.18,81500.0,12.6915,12.7137,12.6915,12.6989,81500.0
2014-02-04 11:40:00,17.17,17.19,17.14,17.18,106900.0,12.6915,12.7063,12.6693,12.6989,106900.0
2014-02-04 11:45:00,17.17,17.18,17.15,17.15,40500.0,12.6915,12.6989,12.6767,12.6767,40500.0
2014-02-04 11:50:00,17.15,17.16,17.13,17.14,94400.0,12.6767,12.6841,12.662,12.6693,94400.0
2014-02-04 11:55:00,17.13,17.18,17.13,17.18,156700.0,12.662,12.6989,12.662,12.6989,156700.0
2014-02-04 12:00:00,17.17,17.19,17.17,17.17,72100.0,12.6915,12.7063,12.6915,12.6915,72100.0
2014-02-04 12:05:00,17.18,17.18,17.15,17.16,82900.0,12.6989,12.6989,12.6767,12.6841,82900.0
2014-02-04 12:10:00,17.15,17.18,17.15,17.18,56700.0,12.6767,12.6989,12.6767,12.6989,56700.0
2014-02-04 12:15:00,17.18,17.18,17.15,17.16,126500.0,12.6989,12.6989,12.6767,12.6841,126500.0
2014-02-04 12:20:00,17.16,17.18,17.16,17.17,45000.0,12.6841,12.6989,12.6841,12.6915,45000.0
2014-02-04 12:25:00,17.17,17.19,17.16,17.16,78400.0,12.6915,12.7063,12.6841,12.6841,78400.0
2014-02-04 12:30:00,17.16,17.18,17.16,17.18,52200.0,12.6841,12.6989,12.6841,12.6989,52200.0
2014-02-04 12:35:00,17.18,17.18,17.16,17.16,75800.0,12.6989,12.6989,12.6841,12.6841,75800.0
2014-02-04 12:40:00,17.16,17.19,17.16,17.19,59700.0,12.6841,12.7063,12.6841,12.7063,59700.0
2014-02-04 12:45:00,17.19,17.19,17.17,17.18,103600.0,12.7063,12.7063,12.6915,12.6989,103600.0
2014-02-04 12:50:00,17.18,17.19,17.17,17.18,26400.0,12.6989,12.7063,12.6915,12.6989,26400.0
2014-02-04 12:55:00,17.17,17.18,17.16,17.16,95500.0,12.6915,12.6989,12.6841,12.6841,95500.0
2014-02-04 13:00:00,17.16,17.18,17.16,17.17,91700.0,12.6841,12.6989,12.6841,12.6915,91700.0
2014-02-04 13:05:00,17.18,17.19,17.17,17.17,101600.0,12.6989,12.7063,12.6915,12.6915,101600.0
2014-02-04 13:10:00,17.17,17.18,17.15,17.15,178200.0,12.6915,12.6989,12.6767,12.6767,178200.0
2014-02-04 13:15:00,17.15,17.16,17.15,17.16,40400.0,12.6767,12.6841,12.6767,12.6841,40400.0
2014-02-04 13:20:00,17.16,17.17,17.14,17.15,110400.0,12.6841,12.6915,12.6693,12.6767,110400.0
2014-02-04 13:25:00,17.16,17.17,17.15,17.16,90200.0,12.6841,12.6915,12.6767,12.6841,90200.0
2014-02-04 13:30:00,17.16,17.17,17.15,17.16,99100.0,12.6841,12.6915,12.6767,12.6841,99100.0
2014-02-04 13:35:00,17.16,17.17,17.14,17.16,149400.0,12.6841,12.6915,12.6693,12.6841,149400.0
2014-02-04 13:40:00,17.15,17.18,17.15,17.17,66100.0,12.6767,12.6989,12.6767,12.6915,66100.0
2014-02-04 13:45:00,17.16,17.17,17.15,17.15,59700.0,12.6841,12.6915,12.6767,12.6767,59700.0
2014-02-04 13:50:00,17.16,17.16,17.11,17.13,136700.0,12.6841,12.6841,12.6472,12.662,136700.0
2014-02-04 13:55:00,17.12,17.13,17.1,17.12,76200.0,12.6546,12.662,12.6398,12.6546,76200.0
2014-02-04 14:00:00,17.12,17.12,17.1,17.11,171900.0,12.6546,12.6546,12.6398,12.6472,171900.0
2014-02-04 14:05:00,17.11,17.12,17.1,17.11,55100.0,12.6472,12.6546,12.6398,12.6472,55100.0
2014-02-04 14:10:00,17.12,17.13,17.11,17.13,87800.0,12.6546,12.662,12.6472,12.662,87800.0
2014-02-04 14:15:00,17.12,17.13,17.11,17.11,52400.0,12.6546,12.662,12.6472,12.6472,52400.0
2014-02-04 14:20:00,17.11,17.14,17.1,17.14,198500.0,12.6472,12.6693,12.6398,12.6693,198500.0
2014-02-04 14:25:00,17.14,17.18,17.14,17.17,174400.0,12.6693,12.6989,12.6693,12.6915,174400.0
2014-02-04 14:30:00,17.17,17.18,17.16,17.16,91300.0,12.6915,12.6989,12.6841,12.6841,91300.0
2014-02-04 14:35:00,17.16,17.17,17.15,17.16,39100.0,12.6841,12.6915,12.6767,12.6841,39100.0
2014-02-04 14:40:00,17.16,17.2,17.16,17.18,217900.0,12.6841,12.7137,12.6841,12.6989,217900.0
2014-02-04 14:45:00,17.18,17.2,17.17,17.19,98600.0,12.6989,12.7137,12.6915,12.7063,98600.0
2014-02-04 14:50:00,17.18,17.19,17.16,17.18,99600.0,12.6989,12.7063,12.6841,12.6989,99600.0
2014-02-04 14:55:00,17.18,17.19,17.17,17.17,114000.0,12.6989,12.7063,12.6915,12.6915,114000.0
2014-02-04 15:00:00,17.18,17.19,17.17,17.19,62300.0,12.6989,12.7063,12.6915,12.7063,62300.0
2014-02-04 15:05:00,17.18,17.19,17.18,17.19,90100.0,12.6989,12.7063,12.6989,12.7063,90100.0
2014-02-04 15:10:00,17.19,17.2,17.18,17.19,103500.0,12.7063,12.7137,12.6989,12.7063,103500.0
2014-02-04 15:15:00,17.19,17.2,17.16,17.16,147400.0,12.7063,12.7137,12.6841,12.6841,147400.0
2014-02-04 15:20:00,17.16,17.19,17.16,17.16,150600.0,12.6841,12.7063,12.6841,12.6841,150600.0
2014-02-04 15:25:00,17.16,17.17,17.1,17.11,151400.0,12.6841,12.6915,12.6398,12.6472,151400.0
2014-02-04 15:30:00,17.12,17.16,17.09,17.14,254800.0,12.6546,12.6841,12.6324,12.6693,254800.0
2014-02-04 15:35:00,17.14,17.19,17.14,17.18,221300.0,12.6693,12.7063,12.6693,12.6989,221300.0
2014-02-04 15:40:00,17.17,17.23,17.17,17.21,369400.0,12.6915,12.7359,12.6915,12.7211,369400.0
2014-02-04 15:45:00,17.21,17.25,17.21,17.22,467600.0,12.7211,12.7507,12.7211,12.7285,467600.0
2014-02-04 15:50:00,17.22,17.23,17.2,17.23,235700.0,12.7285,12.7359,12.7137,12.7359,235700.0
2014-02-04 15:55:00,17.23,17.24,17.18,17.18,568100.0,12.7359,12.7433,12.6989,12.6989,568100.0
2014-02-05 09:30:00,17.17,17.19,17.13,17.17,211500.0,12.6915,12.7063,12.662,12.6915,211500.0
2014-02-05 09:35:00,17.16,17.25,17.16,17.23,183700.0,12.6841,12.7507,12.6841,12.7359,183700.0
2014-02-05 09:40:00,17.23,17.26,17.23,17.25,151700.0,12.7359,12.758,12.7359,12.7507,151700.0
2014-02-05 09:45:00,17.25,17.28,17.21,17.21,176700.0,12.7507,12.7728,12.7211,12.7211,176700.0
2014-02-05 09:50:00,17.21,17.28,17.21,17.28,133800.0,12.7211,12.7728,12.7211,12.7728,133800.0
2014-02-05 09:55:00,17.28,17.29,17.23,17.24,171700.0,12.7728,12.7802,12.7359,12.7433,171700.0
2014-02-05 10:00:00,17.24,17.34,17.24,17.31,295100.0,12.7433,12.8172,12.7433,12.795,295100.0
2014-02-05 10:05:00,17.31,17.33,17.27,17.27,208800.0,12.795,12.8098,12.7654,12.7654,208800.0
2014-02-05 10:10:00,17.26,17.28,17.21,17.25,199100.0,12.758,12.7728,12.7211,12.7507,199100.0
2014-02-05 10:15:00,17.25,17.27,17.22,17.23,217200.0,12.7507,12.7654,12.7285,12.7359,217200.0
2014-02-05 10:20:00,17.24,17.25,17.17,17.19,218400.0,12.7433,12.7507,12.6915,12.7063,218400.0
2014-02-05 10:25:00,17.18,17.22,17.18,17.22,132600.0,12.6989,12.7285,12.6989,12.7285,132600.0
2014-02-05 10:30:00,17.22,17.27,17.19,17.27,161000.0,12.7285,12.7654,12.7063,12.7654,161000.0
2014-02-05 10:35:00,17.27,17.28,17.26,17.27,119100.0,12.7654,12.7728,12.758,12.7654,119100.0
2014-02-05 10:40:00,17.27,17.28,17.26,17.27,137800.0,12.7654,12.7728,12.758,12.7654,137800.0
2014-02-05 10:45:00,17.27,17.3,17.27,17.29,185500.0,12.7654,12.7876,12.7654,12.7802,185500.0
2014-02-05 10:50:00,17.3,17.32,17.27,17.32,162300.0,12.7876,12.8024,12.7654,12.8024,162300.0
2014-02-05 10:55:00,17.32,17.34,17.31,17.32,173500.0,12.8024,12.8172,12.795,12.8024,173500.0
2014-02-05 11:00:00,17.32,17.33,17.3,17.3,93400.0,12.8024,12.8098,12.7876,12.7876,93400.0
2014-02-05 11:05:00,17.3,17.3,17.28,17.28,109800.0,12.7876,12.7876,12.7728,12.7728,109800.0
2014-02-05 11:10:00,17.28,17.33,17.28,17.33,108700.0,12.7728,12.8098,12.7728,12.8098,108700.0
2014-02-05 11:15:00,17.33,17.36,17.32,17.34,146600.0,12.8098,12.832,12.8024,12.8172,146600.0
2014-02-05 11:20:00,17.34,17.41,17.34,17.39,291400.0,12.8172,12.8689,12.8172,12.8541,291400.0
2014-02-05 11:25:00,17.39,17.46,17.38,17.46,188500.0,12.8541,12.9059,12.8467,12.9059,188500.0
2014-02-05 11:30:00,17.46,17.47,17.43,17.44,56500.0,12.9059,12.9133,12.8837,12.8911,56500.0
2014-02-05 11:35:00,17.44,17.46,17.43,17.43,108200.0,12.8911,12.9059,12.8837,12.8837,108200.0
2014-02-05 11:40:00,17.43,17.44,17.42,17.43,63300.0,12.8837,12.8911,12.8763,12.8837,63300.0
2014-02-05 11:45:00,17.43,17.5,17.43,17.48,182700.0,12.8837,12.9354,12.8837,12.9207,182700.0
2014-02-05 11:50:00,17.48,17.53,17.48,17.52,170600.0,12.9207,12.9576,12.9207,12.9502,170600.0
2014-02-05 11:55:00,17.53,17.57,17.52,17.56,176900.0,12.9576,12.9872,12.9502,12.9798,176900.0
2014-02-05 12:00:00,17.55,17.56,17.54,17.54,179000.0,12.9724,12.9798,12.965,12.965,179000.0
2014-02-05 12:05:00,17.54,17.58,17.54,17.55,162300.0,12.965,12.9946,12.965,12.9724,162300.0
2014-02-05 12:10:00,17.55,17.55,17.52,17.52,119800.0,12.9724,12.9724,12.9502,12.9502,119800.0
2014-02-05 12:15:00,17.52,17.58,17.51,17.57,167900.0,12.9502,12.9946,12.9428,12.9872,167900.0
2014-02-05 12:20:00,17.57,17.64,17.57,17.63,245200.0,12.9872,13.0389,12.9872,13.0315,245200.0
2014-02-05 12:25:00,17.64,17.65,17.62,17.63,246400.0,13.0389,13.0463,13.0241,13.0315,246400.0
2014-02-05 12:30:00,17.63,17.64,17.59,17.6,131300.0,13.0315,13.0389,13.002,13.0094,131300.0
2014-02-05 12:35:00,17.59,17.6,17.54,17.54,97600.0,13.002,13.0094,12.965,12.965,97600.0
2014-02-05 12:40:00,17.54,17.55,17.54,17.54,32100.0,12.965,12.9724,12.965,12.965,32100.0
2014-02-05 12:45:00,17.55,17.56,17.54,17.54,144800.0,12.9724,12.9798,12.965,12.965,144800.0
2014-02-05 12:50:00,17.55,17.55,17.52,17.52,95200.0,12.9724,12.9724,12.9502,12.9502,95200.0
2014-02-05 12:55:00,17.53,17.55,17.52,17.55,117300.0,12.9576,12.9724,12.9502,12.9724,117300.0
2014-02-05 13:00:00,17.54,17.59,17.54,17.59,112300.0,12.965,13.002,12.965,13.002,112300.0
2014-02-05 13:05:00,17.59,17.62,17.58,17.6,88700.0,13.002,13.0241,12.9946,13.0094,88700.0
2014-02-05 13:10:00,17.6,17.63,17.6,17.61,106700.0,13.0094,13.0315,13.0094,13.0168,106700.0
2014-02-05 13:15:00,17.61,17.63,17.61,17.62,134700.0,13.0168,13.0315,13.0168,13.0241,134700.0
2014-02-05 13:20:00,17.63,17.63,17.61,17.61,123000.0,13.0315,13.0315,13.0168,13.0168,123000.0
2014-02-05 13:25:00,17.61,17.62,17.57,17.58,157200.0,13.0168,13.0241,12.9872,12.9946,157200.0
2014-02-05 13:30:00,17.58,17.59,17.57,17.57,55600.0,12.9946,13.002,12.9872,12.9872,55600.0
2014-02-05 13:35:00,17.57,17.58,17.57,17.57,65200.0,12.9872,12.9946,12.9872,12.9872,65200.0
2014-02-05 13:40:00,17.57,17.59,17.56,17.56,155600.0,12.9872,13.002,12.9798,12.9798,155600.0
2014-02-05 13:45:00,17.57,17.58,17.55,17.57,90500.0,12.9872,12.9946,12.9724,12.9872,90500.0
2014-02-05 13:50:00,17.58,17.6,17.57,17.59,156600.0,12.9946,13.0094,12.9872,13.002,156600.0
2014-02-05 13:55:00,17.58,17.61,17.58,17.6,151200.0,12.9946,13.0168,12.9946,13.0094,151200.0
2014-02-05 14:00:00,17.59,17.62,17.59,17.61,87700.0,13.002,13.0241,13.002,13.0168,87700.0
2014-02-05 14:05:00,17.6,17.61,17.56,17.58,113600.0,13.0094,13.0168,12.9798,12.9946,113600.0
2014-02-05 14:10:00,17.58,17.58,17.54,17.54,134500.0,12.9946,12.9946,12.965,12.965,134500.0
2014-02-05 14:15:00,17.54,17.55,17.54,17.55,70500.0,12.965,12.9724,12.965,12.9724,70500.0
2014-02-05 14:20:00,17.54,17.56,17.54,17.55,106900.0,12.965,12.9798,12.965,12.9724,106900.0
2014-02-05 14:25:00,17.55,17.55,17.54,17.55,82000.0,12.9724,12.9724,12.965,12.9724,82000.0
2014-02-05 14:30:00,17.55,17.56,17.53,17.54,142700.0,12.9724,12.9798,12.9576,12.965,142700.0
2014-02-05 14:35:00,17.55,17.55,17.47,17.47,122500.0,12.9724,12.9724,12.9133,12.9133,122500.0
2014-02-05 14:40:00,17.47,17.48,17.46,17.48,168600.0,12.9133,12.9207,12.9059,12.9207,168600.0
2014-02-05 14:45:00,17.48,17.49,17.47,17.49,130600.0,12.9207,12.9281,12.9133,12.9281,130600.0
2014-02-05 14:50:00,17.49,17.51,17.48,17.5,210900.0,12.9281,12.9428,12.9207,12.9354,210900.0
2014-02-05 14:55:00,17.5,17.5,17.46,17.48,153000.0,12.9354,12.9354,12.9059,12.9207,153000.0
2014-02-05 15:00:00,17.48,17.51,17.48,17.48,148400.0,12.9207,12.9428,12.9207,12.9207,148400.0
2014-02-05 15:05:00,17.48,17.5,17.47,17.49,110800.0,12.9207,12.9354,12.9133,12.9281,110800.0
2014-02-05 15:10:00,17.5,17.53,17.5,17.53,92100.0,12.9354,12.9576,12.9354,12.9576,92100.0
2014-02-05 15:15:00,17.53,17.53,17.5,17.52,89700.0,12.9576,12.9576,12.9354,12.9502,89700.0
2014-02-05 15:20:00,17.51,17.52,17.49,17.49,127800.0,12.9428,12.9502,12.9281,12.9281,127800.0
2014-02-05 15:25:00,17.49,17.53,17.49,17.52,239100.0,12.9281,12.9576,12.9281,12.9502,239100.0
2014-02-05 15:30:00,17.52,17.53,17.48,17.53,250700.0,12.9502,12.9576,12.9207,12.9576,250700.0
2014-02-05 15:35:00,17.53,17.55,17.51,17.54,295900.0,12.9576,12.9724,12.9428,12.965,295900.0
2014-02-05 15:40:00,17.54,17.58,17.53,17.57,343300.0,12.965,12.9946,12.9576,12.9872,343300.0
2014-02-05 15:45:00,17.57,17.6,17.56,17.59,362800.0,12.9872,13.0094,12.9798,13.002,362800.0
2014-02-05 15:50:00,17.59,17.6,17.55,17.55,241100.0,13.002,13.0094,12.9724,12.9724,241100.0
2014-02-05 15:55:00,17.55,17.57,17.54,17.55,696100.0,12.9724,12.9872,12.965,12.9724,696100.0
2014-02-06 09:30:00,17.55,17.6,17.51,17.6,219800.0,12.9724,13.0094,12.9428,13.0094,219800.0
2014-02-06 09:35:00,17.6,17.71,17.6,17.69,170000.0,13.0094,13.0907,13.0094,13.0759,170000.0
2014-02-06 09:40:00,17.68,17.74,17.68,17.73,98800.0,13.0685,13.1128,13.0685,13.1055,98800.0
2014-02-06 09:45:00,17.72,17.75,17.7,17.7,158700.0,13.0981,13.1202,13.0833,13.0833,158700.0
2014-02-06 09:50:00,17.7,17.75,17.7,17.74,143800.0,13.0833,13.1202,13.0833,13.1128,143800.0
2014-02-06 09:55:00,17.75,17.75,17.73,17.73,152700.0,13.1202,13.1202,13.1055,13.1055,152700.0
2014-02-06 10:00:00,17.73,17.76,17.73,17.76,112300.0,13.1055,13.1276,13.1055,13.1276,112300.0
2014-02-06 10:05:00,17.76,17.79,17.75,17.77,116400.0,13.1276,13.1498,13.1202,13.135,116400.0
2014-02-06 10:10:00,17.77,17.78,17.72,17.75,105700.0,13.135,13.1424,13.0981,13.1202,105700.0
2014-02-06 10:15:00,17.75,17.8,17.74,17.79,95300.0,13.1202,13.1572,13.1128,13.1498,95300.0
2014-02-06 10:20:00,17.79,17.81,17.78,17.8,168700.0,13.1498,13.1646,13.1424,13.1572,168700.0
2014-02-06 10:25:00,17.8,17.84,17.79,17.81,187100.0,13.1572,13.1868,13.1498,13.1646,187100.0
2014-02-06 10:30:00,17.8,17.81,17.76,17.79,231600.0,13.1572,13.1646,13.1276,13.1498,231600.0
2014-02-06 10:35:00,17.79,17.82,17.79,17.8,318200.0,13.1498,13.172,13.1498,13.1572,318200.0
2014-02-06 10:40:00,17.8,17.85,17.8,17.85,103500.0,13.1572,13.1942,13.1572,13.1942,103500.0
2014-02-06 10:45:00,17.84,17.86,17.84,17.84,267700.0,13.1868,13.2015,13.1868,13.1868,267700.0
2014-02-06 10:50:00,17.85,17.85,17.81,17.82,144400.0,13.1942,13.1942,13.1646,13.172,144400.0
2014-02-06 10:55:00,17.82,17.85,17.8,17.8,263100.0,13.172,13.1942,13.1572,13.1572,263100.0
2014-02-06 11:00:00,17.8,17.85,17.79,17.85,182700.0,13.1572,13.1942,13.1498,13.1942,182700.0
2014-02-06 11:05:00,17.85,17.87,17.84,17.87,104400.0,13.1942,13.2089,13.1868,13.2089,104400.0
2014-02-06 11:10:00,17.86,17.89,17.85,17.87,162300.0,13.2015,13.2237,13.1942,13.2089,162300.0
2014-02-06 11:15:00,17.88,17.9,17.87,17.88,124000.0,13.2163,13.2311,13.2089,13.2163,124000.0
2014-02-06 11:20:00,17.88,17.89,17.86,17.87,77300.0,13.2163,13.2237,13.2015,13.2089,77300.0
2014-02-06 11:25:00,17.87,17.9,17.87,17.9,161000.0,13.2089,13.2311,13.2089,13.2311,161000.0
2014-02-06 11:30:00,17.9,17.91,17.88,17.89,149900.0,13.2311,13.2385,13.2163,13.2237,149900.0
2014-02-06 11:35:00,17.88,17.9,17.87,17.87,131900.0,13.2163,13.2311,13.2089,13.2089,131900.0
2014-02-06 11:40:00,17.88,17.89,17.87,17.88,91800.0,13.2163,13.2237,13.2089,13.2163,91800.0
2014-02-06 11:45:00,17.87,17.93,17.87,17.93,248800.0,13.2089,13.2533,13.2089,13.2533,248800.0
2014-02-06 11:50:00,17.93,17.94,17.9,17.91,119900.0,13.2533,13.2607,13.2311,13.2385,119900.0
2014-02-06 11:55:00,17.91,17.91,17.89,17.9,69700.0,13.2385,13.2385,13.2237,13.2311,69700.0
2014-02-06 12:00:00,17.9,17.94,17.9,17.93,86200.0,13.2311,13.2607,13.2311,13.2533,86200.0
2014-02-06 12:05:00,17.94,17.94,17.92,17.94,106000.0,13.2607,13.2607,13.2459,13.2607,106000.0
2014-02-06 12:10:00,17.94,17.94,17.91,17.92,78000.0,13.2607,13.2607,13.2385,13.2459,78000.0
2014-02-06 12:15:00,17.91,17.93,17.91,17.92,98400.0,13.2385,13.2533,13.2385,13.2459,98400.0
2014-02-06 12:20:00,17.92,17.93,17.91,17.91,63100.0,13.2459,13.2533,13.2385,13.2385,63100.0
2014-02-06 12:25:00,17.91,17.93,17.91,17.92,60200.0,13.2385,13.2533,13.2385,13.2459,60200.0
2014-02-06 12:30:00,17.92,17.93,17.91,17.92,110400.0,13.2459,13.2533,13.2385,13.2459,110400.0
2014-02-06 12:35:00,17.91,17.92,17.9,17.9,70900.0,13.2385,13.2459,13.2311,13.2311,70900.0
2014-02-06 12:40:00,17.9,17.91,17.88,17.89,122600.0,13.2311,13.2385,13.2163,13.2237,122600.0
2014-02-06 12:45:00,17.9,17.9,17.86,17.86,77500.0,13.2311,13.2311,13.2015,13.2015,77500.0
2014-02-06 12:50:00,17.86,17.86,17.84,17.86,100000.0,13.2015,13.2015,13.1868,13.2015,100000.0
2014-02-06 12:55:00,17.86,17.88,17.85,17.87,132300.0,13.2015,13.2163,13.1942,13.2089,132300.0
2014-02-06 13:00:00,17.87,17.89,17.87,17.87,81300.0,13.2089,13.2237,13.2089,13.2089,81300.0
2014-02-06 13:05:00,17.88,17.9,17.87,17.9,74600.0,13.2163,13.2311,13.2089,13.2311,74600.0
2014-02-06 13:10:00,17.89,17.9,17.88,17.89,120000.0,13.2237,13.2311,13.2163,13.2237,120000.0
2014-02-06 13:15:00,17.89,17.9,17.88,17.9,177300.0,13.2237,13.2311,13.2163,13.2311,177300.0
2014-02-06 13:20:00,17.89,17.9,17.88,17.89,116100.0,13.2237,13.2311,13.2163,13.2237,116100.0
2014-02-06 13:25:00,17.89,17.91,17.89,17.91,261600.0,13.2237,13.2385,13.2237,13.2385,261600.0
2014-02-06 13:30:00,17.91,17.92,17.87,17.89,232300.0,13.2385,13.2459,13.2089,13.2237,232300.0
2014-02-06 13:35:00,17.89,17.9,17.88,17.9,121700.0,13.2237,13.2311,13.2163,13.2311,121700.0
2014-02-06 13:40:00,17.89,17.91,17.89,17.89,79800.0,13.2237,13.2385,13.2237,13.2237,79800.0
2014-02-06 13:45:00,17.9,17.92,17.9,17.91,96200.0,13.2311,13.2459,13.2311,13.2385,96200.0
2014-02-06 13:50:00,17.91,17.92,17.86,17.89,202700.0,13.2385,13.2459,13.2015,13.2237,202700.0
2014-02-06 13:55:00,17.88,17.89,17.87,17.87,59700.0,13.2163,13.2237,13.2089,13.2089,59700.0
2014-02-06 14:00:00,17.87,17.91,17.87,17.9,136600.0,13.2089,13.2385,13.2089,13.2311,136600.0
2014-02-06 14:05:00,17.9,17.91,17.9,17.91,48600.0,13.2311,13.2385,13.2311,13.2385,48600.0
2014-02-06 14:10:00,17.91,17.93,17.9,17.93,61700.0,13.2385,13.2533,13.2311,13.2533,61700.0
2014-02-06 14:15:00,17.93,17.95,17.92,17.94,195700.0,13.2533,13.2681,13.2459,13.2607,195700.0
2014-02-06 14:20:00,17.94,17.98,17.94,17.97,114100.0,13.2607,13.2902,13.2607,13.2829,114100.0
2014-02-06 14:25:00,17.98,17.98,17.96,17.96,83100.0,13.2902,13.2902,13.2755,13.2755,83100.0
2014-02-06 14:30:00,17.97,17.98,17.96,17.96,85500.0,13.2829,13.2902,13.2755,13.2755,85500.0
2014-02-06 14:35:00,17.96,17.99,17.95,17.99,140200.0,13.2755,13.2976,13.2681,13.2976,140200.0
2014-02-06 14:40:00,17.98,17.99,17.97,17.98,87400.0,13.2902,13.2976,13.2829,13.2902,87400.0
2014-02-06 14:45:00,17.98,18.0,17.97,17.97,154200.0,13.2902,13.305,13.2829,13.2829,154200.0
2014-02-06 14:50:00,17.97,17.99,17.97,17.98,160000.0,13.2829,13.2976,13.2829,13.2902,160000.0
2014-02-06 14:55:00,17.98,18.0,17.97,17.99,158500.0,13.2902,13.305,13.2829,13.2976,158500.0
2014-02-06 15:00:00,17.99,18.0,17.98,18.0,187600.0,13.2976,13.305,13.2902,13.305,187600.0
2014-02-06 15:05:00,17.99,18.0,17.99,18.0,132000.0,13.2976,13.305,13.2976,13.305,132000.0
2014-02-06 15:10:00,17.99,18.0,17.99,18.0,72400.0,13.2976,13.305,13.2976,13.305,72400.0
2014-02-06 15:15:00,18.0,18.0,17.99,18.0,61700.0,13.305,13.305,13.2976,13.305,61700.0
2014-02-06 15:20:00,18.0,18.0,17.97,17.99,257200.0,13.305,13.305,13.2829,13.2976,257200.0
2014-02-06 15:25:00,17.99,18.01,17.99,18.0,270100.0,13.2976,13.3124,13.2976,13.305,270100.0
2014-02-06 15:30:00,17.99,18.04,17.99,18.03,554500.0,13.2976,13.3346,13.2976,13.3272,554500.0
2014-02-06 15:35:00,18.03,18.09,18.02,18.09,449500.0,13.3272,13.3716,13.3198,13.3716,449500.0
2014-02-06 15:40:00,18.08,18.12,18.07,18.09,495500.0,13.3642,13.3937,13.3568,13.3716,495500.0
2014-02-06 15:45:00,18.08,18.1,18.02,18.05,546000.0,13.3642,13.3789,13.3198,13.342,546000.0
2014-02-06 15:50:00,18.05,18.05,18.03,18.05,284400.0,13.342,13.342,13.3272,13.342,284400.0
2014-02-06 15:55:00,18.05,18.1,18.04,18.07,1599000.0,13.342,13.3789,13.3346,13.3568,1599000.0
2014-02-07 09:30:00,18.06,18.2,17.92,18.08,1156300.0,13.3494,13.4529,13.2459,13.3642,1156300.0
2014-02-07 09:35:00,18.08,18.23,18.08,18.21,383700.0,13.3642,13.475,13.3642,13.4603,383700.0
2014-02-07 09:40:00,18.2,18.3,18.2,18.27,429600.0,13.4529,13.5268,13.4529,13.5046,429600.0
2014-02-07 09:45:00,18.27,18.28,18.1,18.17,560000.0,13.5046,13.512,13.3789,13.4307,560000.0
2014-02-07 09:50:00,18.17,18.25,18.17,18.23,246900.0,13.4307,13.4898,13.4307,13.475,246900.0
2014-02-07 09:55:00,18.23,18.28,18.23,18.25,219100.0,13.475,13.512,13.475,13.4898,219100.0
2014-02-07 10:00:00,18.26,18.35,18.25,18.34,529900.0,13.4972,13.5637,13.4898,13.5563,529900.0
2014-02-07 10:05:00,18.34,18.4,18.31,18.36,452500.0,13.5563,13.6007,13.5342,13.5711,452500.0
2014-02-07 10:10:00,18.37,18.37,18.18,18.19,323600.0,13.5785,13.5785,13.4381,13.4455,323600.0
2014-02-07 10:15:00,18.17,18.19,18.13,18.15,273700.0,13.4307,13.4455,13.4011,13.4159,273700.0
2014-02-07 10:20:00,18.14,18.14,18.0,18.02,380200.0,13.4085,13.4085,13.305,13.3198,380200.0
2014-02-07 10:25:00,18.02,18.03,17.95,18.02,379100.0,13.3198,13.3272,13.2681,13.3198,379100.0
2014-02-07 10:30:00,18.01,18.06,18.0,18.05,150500.0,13.3124,13.3494,13.305,13.342,150500.0
2014-02-07 10:35:00,18.06,18.12,18.05,18.12,203600.0,13.3494,13.3937,13.342,13.3937,203600.0
2014-02-07 10:40:00,18.13,18.14,18.01,18.01,232900.0,13.4011,13.4085,13.3124,13.3124,232900.0
2014-02-07 10:45:00,18.01,18.02,17.95,18.0,367200.0,13.3124,13.3198,13.2681,13.305,367200.0
2014-02-07 10:50:00,17.99,18.04,17.98,18.03,132000.0,13.2976,13.3346,13.2902,13.3272,132000.0
2014-02-07 10:55:00,18.04,18.09,18.03,18.07,121300.0,13.3346,13.3716,13.3272,13.3568,121300.0
2014-02-07 11:00:00,18.07,18.08,17.99,17.99,160500.0,13.3568,13.3642,13.2976,13.2976,160500.0
2014-02-07 11:05:00,17.99,18.02,17.96,17.96,248100.0,13.2976,13.3198,13.2755,13.2755,248100.0
2014-02-07 11:10:00,17.96,18.11,17.96,18.1,352300.0,13.2755,13.3863,13.2755,13.3789,352300.0
2014-02-07 11:15:00,18.1,18.21,18.1,18.18,381500.0,13.3789,13.4603,13.3789,13.4381,381500.0
2014-02-07 11:20:00,18.18,18.24,18.1,18.11,434200.0,13.4381,13.4824,13.3789,13.3863,434200.0
2014-02-07 11:25:00,18.11,18.13,18.06,18.09,230300.0,13.3863,13.4011,13.3494,13.3716,230300.0
2014-02-07 11:30:00,18.09,18.15,18.07,18.15,62100.0,13.3716,13.4159,13.3568,13.4159,62100.0
2014-02-07 11:35:00,18.14,18.14,18.1,18.11,133700.0,13.4085,13.4085,13.3789,13.3863,133700.0
2014-02-07 11:40:00,18.1,18.14,18.1,18.13,93300.0,13.3789,13.4085,13.3789,13.4011,93300.0
2014-02-07 11:45:00,18.13,18.16,18.11,18.15,111500.0,13.4011,13.4233,13.3863,13.4159,111500.0
2014-02-07 11:50:00,18.15,18.16,18.14,18.14,70200.0,13.4159,13.4233,13.4085,13.4085,70200.0
2014-02-07 11:55:00,18.14,18.15,18.14,18.14,28900.0,13.4085,13.4159,13.4085,13.4085,28900.0
2014-02-07 12:00:00,18.15,18.15,18.09,18.09,104800.0,13.4159,13.4159,13.3716,13.3716,104800.0
2014-02-07 12:05:00,18.1,18.17,18.1,18.15,131100.0,13.3789,13.4307,13.3789,13.4159,131100.0
2014-02-07 12:10:00,18.16,18.2,18.15,18.17,89600.0,13.4233,13.4529,13.4159,13.4307,89600.0
2014-02-07 12:15:00,18.17,18.2,18.17,18.19,43000.0,13.4307,13.4529,13.4307,13.4455,43000.0
2014-02-07 12:20:00,18.2,18.2,18.19,18.19,28400.0,13.4529,13.4529,13.4455,13.4455,28400.0
2014-02-07 12:25:00,18.2,18.21,18.19,18.21,141300.0,13.4529,13.4603,13.4455,13.4603,141300.0
2014-02-07 12:30:00,18.21,18.21,18.12,18.12,90600.0,13.4603,13.4603,13.3937,13.3937,90600.0
2014-02-07 12:35:00,18.12,18.14,18.12,18.14,86900.0,13.3937,13.4085,13.3937,13.4085,86900.0
2014-02-07 12:40:00,18.13,18.14,18.11,18.12,161100.0,13.4011,13.4085,13.3863,13.3937,161100.0
2014-02-07 12:45:00,18.11,18.13,18.11,18.12,47200.0,13.3863,13.4011,13.3863,13.3937,47200.0
2014-02-07 12:50:00,18.12,18.16,18.12,18.15,112600.0,13.3937,13.4233,13.3937,13.4159,112600.0
2014-02-07 12:55:00,18.15,18.18,18.15,18.17,73200.0,13.4159,13.4381,13.4159,13.4307,73200.0
2014-02-07 13:00:00,18.17,18.19,18.16,18.19,81700.0,13.4307,13.4455,13.4233,13.4455,81700.0
2014-02-07 13:05:00,18.19,18.2,18.18,18.18,93000.0,13.4455,13.4529,13.4381,13.4381,93000.0
2014-02-07 13:10:00,18.19,18.23,18.19,18.22,156500.0,13.4455,13.475,13.4455,13.4676,156500.0
2014-02-07 13:15:00,18.22,18.23,18.22,18.23,78700.0,13.4676,13.475,13.4676,13.475,78700.0
2014-02-07 13:20:00,18.23,18.24,18.23,18.23,55800.0,13.475,13.4824,13.475,13.475,55800.0
2014-02-07 13:25:00,18.23,18.24,18.21,18.21,67000.0,13.475,13.4824,13.4603,13.4603,67000.0
2014-02-07 13:30:00,18.21,18.21,18.19,18.19,31600.0,13.4603,13.4603,13.4455,13.4455,31600.0
2014-02-07 13:35:00,18.19,18.2,18.19,18.19,34800.0,13.4455,13.4529,13.4455,13.4455,34800.0
2014-02-07 13:40:00,18.19,18.23,18.18,18.22,144200.0,13.4455,13.475,13.4381,13.4676,144200.0
2014-02-07 13:45:00,18.22,18.24,18.21,18.22,71500.0,13.4676,13.4824,13.4603,13.4676,71500.0
2014-02-07 13:50:00,18.23,18.25,18.22,18.22,123100.0,13.475,13.4898,13.4676,13.4676,123100.0
2014-02-07 13:55:00,18.22,18.25,18.22,18.24,162600.0,13.4676,13.4898,13.4676,13.4824,162600.0
2014-02-07 14:00:00,18.24,18.25,18.24,18.24,58700.0,13.4824,13.4898,13.4824,13.4824,58700.0
2014-02-07 14:05:00,18.24,18.28,18.24,18.27,157900.0,13.4824,13.512,13.4824,13.5046,157900.0
2014-02-07 14:10:00,18.27,18.3,18.27,18.28,127800.0,13.5046,13.5268,13.5046,13.512,127800.0
2014-02-07 14:15:00,18.29,18.3,18.28,18.28,82500.0,13.5194,13.5268,13.512,13.512,82500.0
2014-02-07 14:20:00,18.29,18.31,18.28,18.29,338100.0,13.5194,13.5342,13.512,13.5194,338100.0
2014-02-07 14:25:00,18.3,18.3,18.26,18.26,38500.0,13.5268,13.5268,13.4972,13.4972,38500.0
2014-02-07 14:30:00,18.26,18.27,18.21,18.21,59400.0,13.4972,13.5046,13.4603,13.4603,59400.0
2014-02-07 14:35:00,18.21,18.21,18.17,18.19,133100.0,13.4603,13.4603,13.4307,13.4455,133100.0
2014-02-07 14:40:00,18.19,18.2,18.18,18.19,62400.0,13.4455,13.4529,13.4381,13.4455,62400.0
2014-02-07 14:45:00,18.19,18.22,18.19,18.21,97600.0,13.4455,13.4676,13.4455,13.4603,97600.0
2014-02-07 14:50:00,18.21,18.23,18.21,18.23,107000.0,13.4603,13.475,13.4603,13.475,107000.0
2014-02-07 14:55:00,18.23,18.3,18.23,18.28,215100.0,13.475,13.5268,13.475,13.512,215100.0
2014-02-07 15:00:00,18.28,18.32,18.28,18.31,196600.0,13.512,13.5416,13.512,13.5342,196600.0
2014-02-07 15:05:00,18.31,18.32,18.29,18.29,80700.0,13.5342,13.5416,13.5194,13.5194,80700.0
2014-02-07 15:10:00,18.3,18.3,18.28,18.29,187500.0,13.5268,13.5268,13.512,13.5194,187500.0
2014-02-07 15:15:00,18.29,18.31,18.29,18.3,180200.0,13.5194,13.5342,13.5194,13.5268,180200.0
2014-02-07 15:20:00,18.3,18.31,18.29,18.3,71500.0,13.5268,13.5342,13.5194,13.5268,71500.0
2014-02-07 15:25:00,18.3,18.37,18.3,18.36,404400.0,13.5268,13.5785,13.5268,13.5711,404400.0
2014-02-07 15:30:00,18.36,18.36,18.34,18.35,155100.0,13.5711,13.5711,13.5563,13.5637,155100.0
2014-02-07 15:35:00,18.34,18.35,18.32,18.32,207300.0,13.5563,13.5637,13.5416,13.5416,207300.0
2014-02-07 15:40:00,18.32,18.39,18.32,18.38,354700.0,13.5416,13.5933,13.5416,13.5859,354700.0
2014-02-07 15:45:00,18.38,18.39,18.34,18.35,266100.0,13.5859,13.5933,13.5563,13.5637,266100.0
2014-02-07 15:50:00,18.35,18.39,18.33,18.39,469300.0,13.5637,13.5933,13.549,13.5933,469300.0
2014-02-07 15:55:00,18.39,18.39,18.35,18.35,542700.0,13.5933,13.5933,13.5637,13.5637,542700.0
2014-02-10 09:30:00,18.34,18.39,18.27,18.37,430900.0,13.5563,13.5933,13.5046,13.5785,430900.0
2014-02-10 09:35:00,18.38,18.46,18.36,18.45,313200.0,13.5859,13.645,13.5711,13.6377,313200.0
2014-02-10 09:40:00,18.45,18.48,18.44,18.47,234200.0,13.6377,13.6598,13.6303,13.6524,234200.0
2014-02-10 09:45:00,18.47,18.5,18.47,18.49,132500.0,13.6524,13.6746,13.6524,13.6672,132500.0
2014-02-10 09:50:00,18.49,18.52,18.46,18.52,258200.0,13.6672,13.6894,13.645,13.6894,258200.0
2014-02-10 09:55:00,18.51,18.54,18.48,18.54,308500.0,13.682,13.7042,13.6598,13.7042,308500.0
2014-02-10 10:00:00,18.53,18.54,18.49,18.49,132700.0,13.6968,13.7042,13.6672,13.6672,132700.0
2014-02-10 10:05:00,18.49,18.5,18.4,18.4,173200.0,13.6672,13.6746,13.6007,13.6007,173200.0
2014-02-10 10:10:00,18.41,18.42,18.34,18.35,262100.0,13.6081,13.6155,13.5563,13.5637,262100.0
2014-02-10 10:15:00,18.35,18.4,18.35,18.4,150700.0,13.5637,13.6007,13.5637,13.6007,150700.0
2014-02-10 10:20:00,18.4,18.42,18.39,18.39,124100.0,13.6007,13.6155,13.5933,13.5933,124100.0
2014-02-10 10:25:00,18.39,18.43,18.39,18.41,162600.0,13.5933,13.6229,13.5933,13.6081,162600.0
2014-02-10 10:30:00,18.41,18.41,18.33,18.34,205400.0,13.6081,13.6081,13.549,13.5563,205400.0
2014-02-10 10:35:00,18.34,18.35,18.32,18.33,184400.0,13.5563,13.5637,13.5416,13.549,184400.0
2014-02-10 10:40:00,18.33,18.36,18.33,18.34,118300.0,13.549,13.5711,13.549,13.5563,118300.0
2014-02-10 10:45:00,18.34,18.34,18.32,18.34,101700.0,13.5563,13.5563,13.5416,13.5563,101700.0
2014-02-10 10:50:00,18.33,18.34,18.3,18.34,169500.0,13.549,13.5563,13.5268,13.5563,169500.0
2014-02-10 10:55:00,18.34,18.39,18.33,18.39,126900.0,13.5563,13.5933,13.549,13.5933,126900.0
2014-02-10 11:00:00,18.38,18.42,18.37,18.4,107700.0,13.5859,13.6155,13.5785,13.6007,107700.0
2014-02-10 11:05:00,18.4,18.44,18.4,18.43,77200.0,13.6007,13.6303,13.6007,13.6229,77200.0
2014-02-10 11:10:00,18.43,18.45,18.43,18.45,60400.0,13.6229,13.6377,13.6229,13.6377,60400.0
2014-02-10 11:15:00,18.45,18.46,18.42,18.43,195700.0,13.6377,13.645,13.6155,13.6229,195700.0
2014-02-10 11:20:00,18.44,18.44,18.42,18.42,109800.0,13.6303,13.6303,13.6155,13.6155,109800.0
2014-02-10 11:25:00,18.43,18.45,18.42,18.44,78300.0,13.6229,13.6377,13.6155,13.6303,78300.0
2014-02-10 11:30:00,18.44,18.45,18.43,18.45,56700.0,13.6303,13.6377,13.6229,13.6377,56700.0
2014-02-10 11:35:00,18.45,18.45,18.43,18.45,43400.0,13.6377,13.6377,13.6229,13.6377,43400.0
2014-02-10 11:40:00,18.44,18.49,18.44,18.48,84900.0,13.6303,13.6672,13.6303,13.6598,84900.0
2014-02-10 11:45:00,18.48,18.55,18.47,18.54,209100.0,13.6598,13.7116,13.6524,13.7042,209100.0
2014-02-10 11:50:00,18.54,18.57,18.52,18.52,226700.0,13.7042,13.7264,13.6894,13.6894,226700.0
2014-02-10 11:55:00,18.51,18.54,18.51,18.52,141600.0,13.682,13.7042,13.682,13.6894,141600.0
2014-02-10 12:00:00,18.52,18.53,18.52,18.53,57800.0,13.6894,13.6968,13.6894,13.6968,57800.0
2014-02-10 12:05:00,18.52,18.56,18.52,18.56,231100.0,13.6894,13.719,13.6894,13.719,231100.0
2014-02-10 12:10:00,18.56,18.58,18.55,18.56,98700.0,13.719,13.7337,13.7116,13.719,98700.0
2014-02-10 12:15:00,18.56,18.58,18.54,18.56,105500.0,13.719,13.7337,13.7042,13.719,105500.0
2014-02-10 12:20:00,18.56,18.57,18.56,18.57,72000.0,13.719,13.7264,13.719,13.7264,72000.0
2014-02-10 12:25:00,18.57,18.59,18.57,18.59,41600.0,13.7264,13.7411,13.7264,13.7411,41600.0
2014-02-10 12:30:00,18.59,18.59,18.55,18.55,86500.0,13.7411,13.7411,13.7116,13.7116,86500.0
2014-02-10 12:35:00,18.55,18.56,18.5,18.51,122600.0,13.7116,13.719,13.6746,13.682,122600.0
2014-02-10 12:40:00,18.51,18.52,18.5,18.52,49000.0,13.682,13.6894,13.6746,13.6894,49000.0
2014-02-10 12:45:00,18.52,18.52,18.5,18.5,94500.0,13.6894,13.6894,13.6746,13.6746,94500.0
2014-02-10 12:50:00,18.51,18.52,18.5,18.52,46600.0,13.682,13.6894,13.6746,13.6894,46600.0
2014-02-10 12:55:00,18.52,18.52,18.51,18.51,77500.0,13.6894,13.6894,13.682,13.682,77500.0
2014-02-10 13:00:00,18.52,18.53,18.51,18.51,47400.0,13.6894,13.6968,13.682,13.682,47400.0
2014-02-10 13:05:00,18.52,18.53,18.51,18.53,44000.0,13.6894,13.6968,13.682,13.6968,44000.0
2014-02-10 13:10:00,18.53,18.55,18.53,18.55,72100.0,13.6968,13.7116,13.6968,13.7116,72100.0
2014-02-10 13:15:00,18.55,18.56,18.52,18.53,98200.0,13.7116,13.719,13.6894,13.6968,98200.0
2014-02-10 13:20:00,18.52,18.53,18.49,18.5,79500.0,13.6894,13.6968,13.6672,13.6746,79500.0
2014-02-10 13:25:00,18.49,18.53,18.49,18.52,121900.0,13.6672,13.6968,13.6672,13.6894,121900.0
2014-02-10 13:30:00,18.51,18.51,18.48,18.48,74500.0,13.682,13.682,13.6598,13.6598,74500.0
2014-02-10 13:35:00,18.47,18.52,18.47,18.51,54200.0,13.6524,13.6894,13.6524,13.682,54200.0
2014-02-10 13:40:00,18.51,18.53,18.5,18.52,70400.0,13.682,13.6968,13.6746,13.6894,70400.0
2014-02-10 13:45:00,18.53,18.55,18.52,18.55,56900.0,13.6968,13.7116,13.6894,13.7116,56900.0
2014-02-10 13:50:00,18.55,18.55,18.52,18.53,114100.0,13.7116,13.7116,13.6894,13.6968,114100.0
2014-02-10 13:55:00,18.53,18.54,18.52,18.52,44100.0,13.6968,13.7042,13.6894,13.6894,44100.0
2014-02-10 14:00:00,18.53,18.54,18.52,18.54,78000.0,13.6968,13.7042,13.6894,13.7042,78000.0
2014-02-10 14:05:00,18.54,18.54,18.46,18.46,271800.0,13.7042,13.7042,13.645,13.645,271800.0
2014-02-10 14:10:00,18.46,18.5,18.46,18.49,118400.0,13.645,13.6746,13.645,13.6672,118400.0
2014-02-10 14:15:00,18.49,18.5,18.48,18.5,57700.0,13.6672,13.6746,13.6598,13.6746,57700.0
2014-02-10 14:20:00,18.5,18.51,18.49,18.5,94000.0,13.6746,13.682,13.6672,13.6746,94000.0
2014-02-10 14:25:00,18.49,18.5,18.49,18.5,42200.0,13.6672,13.6746,13.6672,13.6746,42200.0
2014-02-10 14:30:00,18.49,18.5,18.49,18.5,27300.0,13.6672,13.6746,13.6672,13.6746,27300.0
2014-02-10 14:35:00,18.5,18.52,18.49,18.51,123100.0,13.6746,13.6894,13.6672,13.682,123100.0
2014-02-10 14:40:00,18.51,18.51,18.5,18.5,46300.0,13.682,13.682,13.6746,13.6746,46300.0
2014-02-10 14:45:00,18.5,18.51,18.49,18.51,85200.0,13.6746,13.682,13.6672,13.682,85200.0
2014-02-10 14:50:00,18.51,18.52,18.5,18.52,58900.0,13.682,13.6894,13.6746,13.6894,58900.0
2014-02-10 14:55:00,18.52,18.52,18.49,18.5,121000.0,13.6894,13.6894,13.6672,13.6746,121000.0
2014-02-10 15:00:00,18.49,18.5,18.48,18.48,134900.0,13.6672,13.6746,13.6598,13.6598,134900.0
2014-02-10 15:05:00,18.48,18.5,18.47,18.49,176600.0,13.6598,13.6746,13.6524,13.6672,176600.0
2014-02-10 15:10:00,18.49,18.5,18.48,18.5,133300.0,13.6672,13.6746,13.6598,13.6746,133300.0
2014-02-10 15:15:00,18.5,18.5,18.49,18.5,47000.0,13.6746,13.6746,13.6672,13.6746,47000.0
2014-02-10 15:20:00,18.5,18.51,18.49,18.5,111100.0,13.6746,13.682,13.6672,13.6746,111100.0
2014-02-10 15:25:00,18.5,18.51,18.49,18.51,107500.0,13.6746,13.682,13.6672,13.682,107500.0
2014-02-10 15:30:00,18.51,18.53,18.5,18.53,151000.0,13.682,13.6968,13.6746,13.6968,151000.0
2014-02-10 15:35:00,18.53,18.53,18.51,18.52,132900.0,13.6968,13.6968,13.682,13.6894,132900.0
2014-02-10 15:40:00,18.52,18.53,18.5,18.52,233600.0,13.6894,13.6968,13.6746,13.6894,233600.0
2014-02-10 15:45:00,18.51,18.51,18.44,18.46,395200.0,13.682,13.682,13.6303,13.645,395200.0
2014-02-10 15:50:00,18.47,18.47,18.45,18.45,263300.0,13.6524,13.6524,13.6377,13.6377,263300.0
2014-02-10 15:55:00,18.45,18.46,18.43,18.44,1248000.0,13.6377,13.645,13.6229,13.6303,1248000.0
2014-02-11 09:30:00,18.38,18.68,18.38,18.67,372900.0,13.5859,13.8077,13.5859,13.8003,372900.0
2014-02-11 09:35:00,18.67,18.68,18.57,18.59,537700.0,13.8003,13.8077,13.7264,13.7411,537700.0
2014-02-11 09:40:00,18.59,18.61,18.51,18.51,154700.0,13.7411,13.7559,13.682,13.682,154700.0
2014-02-11 09:45:00,18.52,18.55,18.51,18.51,185100.0,13.6894,13.7116,13.682,13.682,185100.0
2014-02-11 09:50:00,18.52,18.53,18.48,18.5,129100.0,13.6894,13.6968,13.6598,13.6746,129100.0
2014-02-11 09:55:00,18.51,18.54,18.46,18.47,172500.0,13.682,13.7042,13.645,13.6524,172500.0
2014-02-11 10:00:00,18.48,18.52,18.47,18.52,195200.0,13.6598,13.6894,13.6524,13.6894,195200.0
2014-02-11 10:05:00,18.51,18.54,18.5,18.53,109600.0,13.682,13.7042,13.6746,13.6968,109600.0
2014-02-11 10:10:00,18.53,18.55,18.52,18.54,141900.0,13.6968,13.7116,13.6894,13.7042,141900.0
2014-02-11 10:15:00,18.55,18.6,18.54,18.6,91000.0,13.7116,13.7485,13.7042,13.7485,91000.0
2014-02-11 10:20:00,18.6,18.64,18.59,18.62,175200.0,13.7485,13.7781,13.7411,13.7633,175200.0
2014-02-11 10:25:00,18.63,18.64,18.6,18.61,205200.0,13.7707,13.7781,13.7485,13.7559,205200.0
2014-02-11 10:30:00,18.61,18.61,18.57,18.57,100200.0,13.7559,13.7559,13.7264,13.7264,100200.0
2014-02-11 10:35:00,18.57,18.6,18.56,18.59,109100.0,13.7264,13.7485,13.719,13.7411,109100.0
2014-02-11 10:40:00,18.58,18.6,18.58,18.58,87100.0,13.7337,13.7485,13.7337,13.7337,87100.0
2014-02-11 10:45:00,18.58,18.59,18.58,18.58,38500.0,13.7337,13.7411,13.7337,13.7337,38500.0
2014-02-11 10:50:00,18.58,18.59,18.58,18.58,63100.0,13.7337,13.7411,13.7337,13.7337,63100.0
2014-02-11 10:55:00,18.58,18.59,18.58,18.58,39800.0,13.7337,13.7411,13.7337,13.7337,39800.0
2014-02-11 11:00:00,18.58,18.61,18.58,18.59,182400.0,13.7337,13.7559,13.7337,13.7411,182400.0
2014-02-11 11:05:00,18.59,18.6,18.5,18.53,224200.0,13.7411,13.7485,13.6746,13.6968,224200.0
2014-02-11 11:10:00,18.52,18.54,18.51,18.52,166300.0,13.6894,13.7042,13.682,13.6894,166300.0
2014-02-11 11:15:00,18.52,18.57,18.52,18.56,124200.0,13.6894,13.7264,13.6894,13.719,124200.0
2014-02-11 11:20:00,18.56,18.57,18.55,18.55,75900.0,13.719,13.7264,13.7116,13.7116,75900.0
2014-02-11 11:25:00,18.55,18.59,18.55,18.58,139800.0,13.7116,13.7411,13.7116,13.7337,139800.0
2014-02-11 11:30:00,18.58,18.59,18.54,18.55,66600.0,13.7337,13.7411,13.7042,13.7116,66600.0
2014-02-11 11:35:00,18.55,18.58,18.55,18.56,121500.0,13.7116,13.7337,13.7116,13.719,121500.0
2014-02-11 11:40:00,18.57,18.59,18.56,18.58,118300.0,13.7264,13.7411,13.719,13.7337,118300.0
2014-02-11 11:45:00,18.58,18.59,18.57,18.58,60500.0,13.7337,13.7411,13.7264,13.7337,60500.0
2014-02-11 11:50:00,18.58,18.6,18.58,18.59,123700.0,13.7337,13.7485,13.7337,13.7411,123700.0
2014-02-11 11:55:00,18.6,18.63,18.59,18.63,99200.0,13.7485,13.7707,13.7411,13.7707,99200.0
2014-02-11 12:00:00,18.63,18.67,18.63,18.66,131100.0,13.7707,13.8003,13.7707,13.7929,131100.0
2014-02-11 12:05:00,18.66,18.67,18.64,18.64,204300.0,13.7929,13.8003,13.7781,13.7781,204300.0
2014-02-11 12:10:00,18.64,18.66,18.64,18.66,90400.0,13.7781,13.7929,13.7781,13.7929,90400.0
2014-02-11 12:15:00,18.65,18.68,18.65,18.67,129100.0,13.7855,13.8077,13.7855,13.8003,129100.0
2014-02-11 12:20:00,18.67,18.72,18.67,18.7,184200.0,13.8003,13.8372,13.8003,13.8224,184200.0
2014-02-11 12:25:00,18.71,18.71,18.67,18.67,109000.0,13.8298,13.8298,13.8003,13.8003,109000.0
2014-02-11 12:30:00,18.67,18.7,18.67,18.69,88600.0,13.8003,13.8224,13.8003,13.8151,88600.0
2014-02-11 12:35:00,18.69,18.71,18.69,18.7,38400.0,13.8151,13.8298,13.8151,13.8224,38400.0
2014-02-11 12:40:00,18.7,18.7,18.68,18.68,67700.0,13.8224,13.8224,13.8077,13.8077,67700.0
2014-02-11 12:45:00,18.68,18.69,18.67,18.67,47800.0,13.8077,13.8151,13.8003,13.8003,47800.0
2014-02-11 12:50:00,18.67,18.68,18.65,18.66,113600.0,13.8003,13.8077,13.7855,13.7929,113600.0
2014-02-11 12:55:00,18.65,18.68,18.65,18.67,64000.0,13.7855,13.8077,13.7855,13.8003,64000.0
2014-02-11 13:00:00,18.68,18.71,18.68,18.71,70900.0,13.8077,13.8298,13.8077,13.8298,70900.0
2014-02-11 13:05:00,18.71,18.71,18.69,18.7,58100.0,13.8298,13.8298,13.8151,13.8224,58100.0
2014-02-11 13:10:00,18.71,18.74,18.71,18.73,117800.0,13.8298,13.852,13.8298,13.8446,117800.0
2014-02-11 13:15:00,18.72,18.74,18.72,18.73,52600.0,13.8372,13.852,13.8372,13.8446,52600.0
2014-02-11 13:20:00,18.74,18.74,18.71,18.71,68300.0,13.852,13.852,13.8298,13.8298,68300.0
2014-02-11 13:25:00,18.71,18.74,18.71,18.73,122700.0,13.8298,13.852,13.8298,13.8446,122700.0
2014-02-11 13:30:00,18.73,18.74,18.72,18.73,51300.0,13.8446,13.852,13.8372,13.8446,51300.0
2014-02-11 13:35:00,18.73,18.75,18.72,18.75,151000.0,13.8446,13.8594,13.8372,13.8594,151000.0
2014-02-11 13:40:00,18.74,18.75,18.73,18.75,67400.0,13.852,13.8594,13.8446,13.8594,67400.0
2014-02-11 13:45:00,18.74,18.79,18.74,18.78,266600.0,13.852,13.889,13.852,13.8816,266600.0
2014-02-11 13:50:00,18.78,18.8,18.77,18.78,147100.0,13.8816,13.8964,13.8742,13.8816,147100.0
2014-02-11 13:55:00,18.77,18.79,18.76,18.78,177400.0,13.8742,13.889,13.8668,13.8816,177400.0
2014-02-11 14:00:00,18.78,18.78,18.71,18.72,183700.0,13.8816,13.8816,13.8298,13.8372,183700.0
2014-02-11 14:05:00,18.72,18.73,18.7,18.7,89200.0,13.8372,13.8446,13.8224,13.8224,89200.0
2014-02-11 14:10:00,18.7,18.71,18.66,18.66,215200.0,13.8224,13.8298,13.7929,13.7929,215200.0
2014-02-11 14:15:00,18.66,18.67,18.66,18.66,33500.0,13.7929,13.8003,13.7929,13.7929,33500.0
2014-02-11 14:20:00,18.66,18.73,18.66,18.72,211300.0,13.7929,13.8446,13.7929,13.8372,211300.0
2014-02-11 14:25:00,18.72,18.73,18.7,18.7,108400.0,13.8372,13.8446,13.8224,13.8224,108400.0
2014-02-11 14:30:00,18.71,18.71,18.69,18.69,59400.0,13.8298,13.8298,13.8151,13.8151,59400.0
2014-02-11 14:35:00,18.69,18.71,18.68,18.71,112000.0,13.8151,13.8298,13.8077,13.8298,112000.0
2014-02-11 14:40:00,18.7,18.73,18.7,18.73,169300.0,13.8224,13.8446,13.8224,13.8446,169300.0
2014-02-11 14:45:00,18.73,18.73,18.72,18.72,50900.0,13.8446,13.8446,13.8372,13.8372,50900.0
2014-02-11 14:50:00,18.73,18.75,18.72,18.74,106800.0,13.8446,13.8594,13.8372,13.852,106800.0
2014-02-11 14:55:00,18.75,18.77,18.74,18.77,196300.0,13.8594,13.8742,13.852,13.8742,196300.0
2014-02-11 15:00:00,18.76,18.82,18.76,18.82,350700.0,13.8668,13.9111,13.8668,13.9111,350700.0
2014-02-11 15:05:00,18.81,18.85,18.81,18.85,414500.0,13.9038,13.9333,13.9038,13.9333,414500.0
2014-02-11 15:10:00,18.84,18.85,18.8,18.81,139800.0,13.9259,13.9333,13.8964,13.9038,139800.0
2014-02-11 15:15:00,18.81,18.9,18.8,18.88,607000.0,13.9038,13.9703,13.8964,13.9555,607000.0
2014-02-11 15:20:00,18.88,18.92,18.87,18.91,719200.0,13.9555,13.9851,13.9481,13.9777,719200.0
2014-02-11 15:25:00,18.92,18.94,18.9,18.91,397200.0,13.9851,13.9998,13.9703,13.9777,397200.0
2014-02-11 15:30:00,18.91,18.94,18.89,18.93,357700.0,13.9777,13.9998,13.9629,13.9925,357700.0
2014-02-11 15:35:00,18.94,18.96,18.93,18.96,417500.0,13.9998,14.0146,13.9925,14.0146,417500.0
2014-02-11 15:40:00,18.96,18.96,18.84,18.86,530900.0,14.0146,14.0146,13.9259,13.9407,530900.0
2014-02-11 15:45:00,18.86,18.88,18.84,18.85,298700.0,13.9407,13.9555,13.9259,13.9333,298700.0
2014-02-11 15:50:00,18.85,18.85,18.79,18.8,542400.0,13.9333,13.9333,13.889,13.8964,542400.0
2014-02-11 15:55:00,18.8,18.81,18.77,18.79,856400.0,13.8964,13.9038,13.8742,13.889,856400.0
2014-02-12 09:30:00,18.81,18.96,18.8,18.94,392000.0,13.9038,14.0146,13.8964,13.9998,392000.0
2014-02-12 09:35:00,18.94,19.0,18.9,18.96,308300.0,13.9998,14.0442,13.9703,14.0146,308300.0
2014-02-12 09:40:00,18.97,19.01,18.95,19.0,361200.0,14.022,14.0516,14.0072,14.0442,361200.0
2014-02-12 09:45:00,19.01,19.05,19.0,19.04,211300.0,14.0516,14.0812,14.0442,14.0738,211300.0
2014-02-12 09:50:00,19.04,19.08,19.04,19.05,238700.0,14.0738,14.1033,14.0738,14.0812,238700.0
2014-02-12 09:55:00,19.05,19.07,18.99,18.99,145200.0,14.0812,14.0959,14.0368,14.0368,145200.0
2014-02-12 10:00:00,19.0,19.01,18.99,19.01,87200.0,14.0442,14.0516,14.0368,14.0516,87200.0
2014-02-12 10:05:00,19.0,19.01,18.97,18.97,172100.0,14.0442,14.0516,14.022,14.022,172100.0
2014-02-12 10:10:00,18.97,18.98,18.95,18.95,112400.0,14.022,14.0294,14.0072,14.0072,112400.0
2014-02-12 10:15:00,18.95,18.97,18.95,18.96,189000.0,14.0072,14.022,14.0072,14.0146,189000.0
2014-02-12 10:20:00,18.96,19.01,18.96,19.0,136400.0,14.0146,14.0516,14.0146,14.0442,136400.0
2014-02-12 10:25:00,19.0,19.04,19.0,19.03,134700.0,14.0442,14.0738,14.0442,14.0664,134700.0
2014-02-12 10:30:00,19.03,19.04,19.02,19.04,46600.0,14.0664,14.0738,14.059,14.0738,46600.0
2014-02-12 10:35:00,19.04,19.06,19.01,19.04,151200.0,14.0738,14.0885,14.0516,14.0738,151200.0
2014-02-12 10:40:00,19.03,19.04,18.97,18.97,76000.0,14.0664,14.0738,14.022,14.022,76000.0
2014-02-12 10:45:00,18.97,18.98,18.92,18.95,174200.0,14.022,14.0294,13.9851,14.0072,174200.0
2014-02-12 10:50:00,18.96,18.96,18.92,18.93,96900.0,14.0146,14.0146,13.9851,13.9925,96900.0
2014-02-12 10:55:00,18.92,18.94,18.91,18.92,107800.0,13.9851,13.9998,13.9777,13.9851,107800.0
2014-02-12 11:00:00,18.91,18.95,18.91,18.94,102500.0,13.9777,14.0072,13.9777,13.9998,102500.0
2014-02-12 11:05:00,18.95,18.96,18.94,18.96,112400.0,14.0072,14.0146,13.9998,14.0146,112400.0
2014-02-12 11:10:00,18.96,18.98,18.95,18.97,130500.0,14.0146,14.0294,14.0072,14.022,130500.0
2014-02-12 11:15:00,18.97,19.0,18.97,18.98,119900.0,14.022,14.0442,14.022,14.0294,119900.0
2014-02-12 11:20:00,18.98,18.99,18.93,18.93,215900.0,14.0294,14.0368,13.9925,13.9925,215900.0
2014-02-12 11:25:00,18.93,18.94,18.93,18.93,129100.0,13.9925,13.9998,13.9925,13.9925,129100.0
2014-02-12 11:30:00,18.93,18.93,18.89,18.89,115500.0,13.9925,13.9925,13.9629,13.9629,115500.0
2014-02-12 11:35:00,18.89,18.92,18.88,18.89,132200.0,13.9629,13.9851,13.9555,13.9629,132200.0
2014-02-12 11:40:00,18.89,18.92,18.89,18.9,63200.0,13.9629,13.9851,13.9629,13.9703,63200.0
2014-02-12 11:45:00,18.9,18.91,18.89,18.89,54000.0,13.9703,13.9777,13.9629,13.9629,54000.0
2014-02-12 11:50:00,18.88,18.89,18.87,18.89,61500.0,13.9555,13.9629,13.9481,13.9629,61500.0
2014-02-12 11:55:00,18.88,18.93,18.88,18.92,174500.0,13.9555,13.9925,13.9555,13.9851,174500.0
2014-02-12 12:00:00,18.92,18.96,18.9,18.94,86200.0,13.9851,14.0146,13.9703,13.9998,86200.0
2014-02-12 12:05:00,18.94,18.97,18.93,18.96,184600.0,13.9998,14.022,13.9925,14.0146,184600.0
2014-02-12 12:10:00,18.96,18.96,18.95,18.96,41100.0,14.0146,14.0146,14.0072,14.0146,41100.0
2014-02-12 12:15:00,18.97,18.97,18.96,18.97,19000.0,14.022,14.022,14.0146,14.022,19000.0
2014-02-12 12:20:00,18.96,18.99,18.96,18.98,90100.0,14.0146,14.0368,14.0146,14.0294,90100.0
2014-02-12 12:25:00,18.98,18.99,18.97,18.99,88300.0,14.0294,14.0368,14.022,14.0368,88300.0
2014-02-12 12:30:00,18.99,19.0,18.96,18.97,35400.0,14.0368,14.0442,14.0146,14.022,35400.0
2014-02-12 12:35:00,18.96,18.97,18.93,18.93,46200.0,14.0146,14.022,13.9925,13.9925,46200.0
2014-02-12 12:40:00,18.93,18.98,18.93,18.98,117200.0,13.9925,14.0294,13.9925,14.0294,117200.0
2014-02-12 12:45:00,18.98,18.99,18.97,18.98,99700.0,14.0294,14.0368,14.022,14.0294,99700.0
2014-02-12 12:50:00,18.98,19.02,18.98,19.0,163200.0,14.0294,14.059,14.0294,14.0442,163200.0
2014-02-12 12:55:00,19.01,19.02,18.99,19.01,72700.0,14.0516,14.059,14.0368,14.0516,72700.0
2014-02-12 13:00:00,19.01,19.01,18.99,18.99,20700.0,14.0516,14.0516,14.0368,14.0368,20700.0
2014-02-12 13:05:00,18.99,19.02,18.99,19.02,93000.0,14.0368,14.059,14.0368,14.059,93000.0
2014-02-12 13:10:00,19.01,19.02,19.0,19.0,54000.0,14.0516,14.059,14.0442,14.0442,54000.0
2014-02-12 13:15:00,19.01,19.02,19.0,19.01,93400.0,14.0516,14.059,14.0442,14.0516,93400.0
2014-02-12 13:20:00,19.02,19.02,18.99,18.99,55500.0,14.059,14.059,14.0368,14.0368,55500.0
2014-02-12 13:25:00,19.0,19.0,18.98,18.98,116500.0,14.0442,14.0442,14.0294,14.0294,116500.0
2014-02-12 13:30:00,18.98,19.0,18.97,18.99,61200.0,14.0294,14.0442,14.022,14.0368,61200.0
2014-02-12 13:35:00,19.0,19.0,18.97,18.97,72200.0,14.0442,14.0442,14.022,14.022,72200.0
2014-02-12 13:40:00,18.97,18.99,18.96,18.97,71000.0,14.022,14.0368,14.0146,14.022,71000.0
2014-02-12 13:45:00,18.97,18.98,18.96,18.97,91000.0,14.022,14.0294,14.0146,14.022,91000.0
2014-02-12 13:50:00,18.96,18.97,18.94,18.94,44000.0,14.0146,14.022,13.9998,13.9998,44000.0
2014-02-12 13:55:00,18.94,18.96,18.94,18.95,98600.0,13.9998,14.0146,13.9998,14.0072,98600.0
2014-02-12 14:00:00,18.94,18.96,18.94,18.96,61700.0,13.9998,14.0146,13.9998,14.0146,61700.0
2014-02-12 14:05:00,18.96,18.99,18.95,18.98,282300.0,14.0146,14.0368,14.0072,14.0294,282300.0
2014-02-12 14:10:00,18.98,19.01,18.95,18.96,254800.0,14.0294,14.0516,14.0072,14.0146,254800.0
2014-02-12 14:15:00,18.96,18.98,18.96,18.98,26900.0,14.0146,14.0294,14.0146,14.0294,26900.0
2014-02-12 14:20:00,18.98,18.99,18.97,18.98,60600.0,14.0294,14.0368,14.022,14.0294,60600.0
2014-02-12 14:25:00,18.98,18.98,18.97,18.98,22300.0,14.0294,14.0294,14.022,14.0294,22300.0
2014-02-12 14:30:00,18.97,18.97,18.94,18.96,85100.0,14.022,14.022,13.9998,14.0146,85100.0
2014-02-12 14:35:00,18.96,18.97,18.95,18.96,136800.0,14.0146,14.022,14.0072,14.0146,136800.0
2014-02-12 14:40:00,18.96,18.97,18.95,18.96,96300.0,14.0146,14.022,14.0072,14.0146,96300.0
2014-02-12 14:45:00,18.96,18.97,18.96,18.97,70600.0,14.0146,14.022,14.0146,14.022,70600.0
2014-02-12 14:50:00,18.96,18.98,18.96,18.98,112500.0,14.0146,14.0294,14.0146,14.0294,112500.0
2014-02-12 14:55:00,18.98,18.98,18.94,18.96,283200.0,14.0294,14.0294,13.9998,14.0146,283200.0
2014-02-12 15:00:00,18.96,18.98,18.95,18.96,108700.0,14.0146,14.0294,14.0072,14.0146,108700.0
2014-02-12 15:05:00,18.96,18.98,18.96,18.98,143500.0,14.0146,14.0294,14.0146,14.0294,143500.0
2014-02-12 15:10:00,18.98,18.98,18.96,18.98,83100.0,14.0294,14.0294,14.0146,14.0294,83100.0
2014-02-12 15:15:00,18.98,18.99,18.98,18.98,68900.0,14.0294,14.0368,14.0294,14.0294,68900.0
2014-02-12 15:20:00,18.98,18.99,18.98,18.98,44900.0,14.0294,14.0368,14.0294,14.0294,44900.0
2014-02-12 15:25:00,18.98,18.99,18.98,18.98,111400.0,14.0294,14.0368,14.0294,14.0294,111400.0
2014-02-12 15:30:00,18.98,19.0,18.98,18.99,164600.0,14.0294,14.0442,14.0294,14.0368,164600.0
2014-02-12 15:35:00,18.98,18.99,18.97,18.98,224600.0,14.0294,14.0368,14.022,14.0294,224600.0
2014-02-12 15:40:00,18.97,19.01,18.97,19.01,259100.0,14.022,14.0516,14.022,14.0516,259100.0
2014-02-12 15:45:00,19.01,19.02,18.98,19.01,289000.0,14.0516,14.059,14.0294,14.0516,289000.0
2014-02-12 15:50:00,19.0,19.01,18.97,18.97,207400.0,14.0442,14.0516,14.022,14.022,207400.0
2014-02-12 15:55:00,18.97,19.01,18.97,19.0,426800.0,14.022,14.0516,14.022,14.0442,426800.0
2014-02-13 09:30:00,18.82,18.85,18.75,18.77,195200.0,13.9111,13.9333,13.8594,13.8742,195200.0
2014-02-13 09:35:00,18.77,18.94,18.77,18.86,280800.0,13.8742,13.9998,13.8742,13.9407,280800.0
2014-02-13 09:40:00,18.86,18.9,18.86,18.89,186300.0,13.9407,13.9703,13.9407,13.9629,186300.0
2014-02-13 09:45:00,18.9,18.93,18.89,18.91,208600.0,13.9703,13.9925,13.9629,13.9777,208600.0
2014-02-13 09:50:00,18.92,18.97,18.92,18.95,134800.0,13.9851,14.022,13.9851,14.0072,134800.0
2014-02-13 09:55:00,18.95,18.98,18.93,18.97,291900.0,14.0072,14.0294,13.9925,14.022,291900.0
2014-02-13 10:00:00,18.97,18.99,18.96,18.96,98400.0,14.022,14.0368,14.0146,14.0146,98400.0
2014-02-13 10:05:00,18.96,19.01,18.96,19.0,163300.0,14.0146,14.0516,14.0146,14.0442,163300.0
2014-02-13 10:10:00,19.0,19.01,18.99,19.0,78200.0,14.0442,14.0516,14.0368,14.0442,78200.0
2014-02-13 10:15:00,19.0,19.02,18.99,19.01,148700.0,14.0442,14.059,14.0368,14.0516,148700.0
2014-02-13 10:20:00,19.0,19.01,18.98,19.0,151200.0,14.0442,14.0516,14.0294,14.0442,151200.0
2014-02-13 10:25:00,19.0,19.02,18.99,19.01,80200.0,14.0442,14.059,14.0368,14.0516,80200.0
2014-02-13 10:30:00,19.01,19.01,18.98,18.98,68600.0,14.0516,14.0516,14.0294,14.0294,68600.0
2014-02-13 10:35:00,18.98,18.99,18.97,18.99,85300.0,14.0294,14.0368,14.022,14.0368,85300.0
2014-02-13 10:40:00,19.0,19.0,18.97,19.0,90400.0,14.0442,14.0442,14.022,14.0442,90400.0
2014-02-13 10:45:00,19.0,19.0,18.96,18.96,56200.0,14.0442,14.0442,14.0146,14.0146,56200.0
2014-02-13 10:50:00,18.97,19.0,18.95,18.98,117200.0,14.022,14.0442,14.0072,14.0294,117200.0
2014-02-13 10:55:00,18.99,19.01,18.98,18.99,119000.0,14.0368,14.0516,14.0294,14.0368,119000.0
2014-02-13 11:00:00,18.99,19.01,18.99,19.01,159000.0,14.0368,14.0516,14.0368,14.0516,159000.0
2014-02-13 11:05:00,19.0,19.01,18.99,18.99,45500.0,14.0442,14.0516,14.0368,14.0368,45500.0
2014-02-13 11:10:00,18.99,19.0,18.98,18.99,177000.0,14.0368,14.0442,14.0294,14.0368,177000.0
2014-02-13 11:15:00,19.0,19.01,19.0,19.0,79600.0,14.0442,14.0516,14.0442,14.0442,79600.0
2014-02-13 11:20:00,19.0,19.03,19.0,19.02,96700.0,14.0442,14.0664,14.0442,14.059,96700.0
2014-02-13 11:25:00,19.02,19.04,19.02,19.03,47100.0,14.059,14.0738,14.059,14.0664,47100.0
2014-02-13 11:30:00,19.03,19.05,19.02,19.02,158300.0,14.0664,14.0812,14.059,14.059,158300.0
2014-02-13 11:35:00,19.02,19.03,19.02,19.03,54900.0,14.059,14.0664,14.059,14.0664,54900.0
2014-02-13 11:40:00,19.02,19.03,19.01,19.02,65200.0,14.059,14.0664,14.0516,14.059,65200.0
2014-02-13 11:45:00,19.02,19.03,19.01,19.01,45400.0,14.059,14.0664,14.0516,14.0516,45400.0
2014-02-13 11:50:00,19.01,19.03,19.01,19.03,53200.0,14.0516,14.0664,14.0516,14.0664,53200.0
2014-02-13 11:55:00,19.02,19.03,19.0,19.01,122900.0,14.059,14.0664,14.0442,14.0516,122900.0
2014-02-13 12:00:00,19.01,19.02,18.99,19.0,87500.0,14.0516,14.059,14.0368,14.0442,87500.0
2014-02-13 12:05:00,19.0,19.02,19.0,19.01,77800.0,14.0442,14.059,14.0442,14.0516,77800.0
2014-02-13 12:10:00,19.01,19.01,18.99,19.0,73600.0,14.0516,14.0516,14.0368,14.0442,73600.0
2014-02-13 12:15:00,19.0,19.02,18.99,19.02,78000.0,14.0442,14.059,14.0368,14.059,78000.0
2014-02-13 12:20:00,19.02,19.02,19.0,19.01,101300.0,14.059,14.059,14.0442,14.0516,101300.0
2014-02-13 12:25:00,19.01,19.03,19.0,19.03,41200.0,14.0516,14.0664,14.0442,14.0664,41200.0
2014-02-13 12:30:00,19.03,19.03,19.0,19.0,33100.0,14.0664,14.0664,14.0442,14.0442,33100.0
2014-02-13 12:35:00,19.01,19.02,19.0,19.01,31100.0,14.0516,14.059,14.0442,14.0516,31100.0
2014-02-13 12:40:00,19.01,19.02,19.0,19.0,40700.0,14.0516,14.059,14.0442,14.0442,40700.0
2014-02-13 12:45:00,19.0,19.01,19.0,19.01,14700.0,14.0442,14.0516,14.0442,14.0516,14700.0
2014-02-13 12:50:00,19.0,19.02,19.0,19.0,98000.0,14.0442,14.059,14.0442,14.0442,98000.0
2014-02-13 12:55:00,19.01,19.02,19.0,19.01,46700.0,14.0516,14.059,14.0442,14.0516,46700.0
2014-02-13 13:00:00,19.0,19.03,19.0,19.03,83800.0,14.0442,14.0664,14.0442,14.0664,83800.0
2014-02-13 13:05:00,19.03,19.04,19.02,19.04,66200.0,14.0664,14.0738,14.059,14.0738,66200.0
2014-02-13 13:10:00,19.04,19.04,19.03,19.03,21400.0,14.0738,14.0738,14.0664,14.0664,21400.0
2014-02-13 13:15:00,19.03,19.05,19.03,19.05,61000.0,14.0664,14.0812,14.0664,14.0812,61000.0
2014-02-13 13:20:00,19.05,19.05,19.03,19.03,70700.0,14.0812,14.0812,14.0664,14.0664,70700.0
2014-02-13 13:25:00,19.03,19.05,19.03,19.04,82200.0,14.0664,14.0812,14.0664,14.0738,82200.0
2014-02-13 13:30:00,19.05,19.05,19.03,19.03,27700.0,14.0812,14.0812,14.0664,14.0664,27700.0
2014-02-13 13:35:00,19.03,19.05,19.03,19.05,44500.0,14.0664,14.0812,14.0664,14.0812,44500.0
2014-02-13 13:40:00,19.04,19.07,19.04,19.06,277900.0,14.0738,14.0959,14.0738,14.0885,277900.0
2014-02-13 13:45:00,19.05,19.07,19.05,19.05,106100.0,14.0812,14.0959,14.0812,14.0812,106100.0
2014-02-13 13:50:00,19.05,19.06,19.04,19.06,46100.0,14.0812,14.0885,14.0738,14.0885,46100.0
2014-02-13 13:55:00,19.05,19.06,19.05,19.06,19700.0,14.0812,14.0885,14.0812,14.0885,19700.0
2014-02-13 14:00:00,19.06,19.08,19.05,19.06,87600.0,14.0885,14.1033,14.0812,14.0885,87600.0
2014-02-13 14:05:00,19.06,19.08,19.06,19.08,22900.0,14.0885,14.1033,14.0885,14.1033,22900.0
2014-02-13 14:10:00,19.08,19.08,19.06,19.06,39300.0,14.1033,14.1033,14.0885,14.0885,39300.0
2014-02-13 14:15:00,19.06,19.07,19.05,19.05,27700.0,14.0885,14.0959,14.0812,14.0812,27700.0
2014-02-13 14:20:00,19.05,19.06,19.04,19.05,115500.0,14.0812,14.0885,14.0738,14.0812,115500.0
2014-02-13 14:25:00,19.06,19.06,19.03,19.05,68500.0,14.0885,14.0885,14.0664,14.0812,68500.0
2014-02-13 14:30:00,19.04,19.05,19.03,19.05,60800.0,14.0738,14.0812,14.0664,14.0812,60800.0
2014-02-13 14:35:00,19.04,19.05,19.04,19.05,12700.0,14.0738,14.0812,14.0738,14.0812,12700.0
2014-02-13 14:40:00,19.05,19.07,19.04,19.06,92600.0,14.0812,14.0959,14.0738,14.0885,92600.0
2014-02-13 14:45:00,19.06,19.08,19.05,19.07,158300.0,14.0885,14.1033,14.0812,14.0959,158300.0
2014-02-13 14:50:00,19.07,19.09,19.06,19.07,157400.0,14.0959,14.1107,14.0885,14.0959,157400.0
2014-02-13 14:55:00,19.07,19.08,19.05,19.06,206600.0,14.0959,14.1033,14.0812,14.0885,206600.0
2014-02-13 15:00:00,19.07,19.07,19.05,19.05,73800.0,14.0959,14.0959,14.0812,14.0812,73800.0
2014-02-13 15:05:00,19.05,19.08,19.05,19.08,87700.0,14.0812,14.1033,14.0812,14.1033,87700.0
2014-02-13 15:10:00,19.07,19.08,19.07,19.07,71500.0,14.0959,14.1033,14.0959,14.0959,71500.0
2014-02-13 15:15:00,19.08,19.1,19.07,19.09,162800.0,14.1033,14.1181,14.0959,14.1107,162800.0
2014-02-13 15:20:00,19.09,19.09,19.08,19.09,30000.0,14.1107,14.1107,14.1033,14.1107,30000.0
2014-02-13 15:25:00,19.09,19.09,19.08,19.08,143700.0,14.1107,14.1107,14.1033,14.1033,143700.0
2014-02-13 15:30:00,19.09,19.1,19.08,19.1,142000.0,14.1107,14.1181,14.1033,14.1181,142000.0
2014-02-13 15:35:00,19.09,19.1,19.07,19.07,258800.0,14.1107,14.1181,14.0959,14.0959,258800.0
2014-02-13 15:40:00,19.07,19.1,19.07,19.1,280200.0,14.0959,14.1181,14.0959,14.1181,280200.0
2014-02-13 15:45:00,19.1,19.1,19.07,19.07,215700.0,14.1181,14.1181,14.0959,14.0959,215700.0
2014-02-13 15:50:00,19.07,19.1,19.07,19.1,253300.0,14.0959,14.1181,14.0959,14.1181,253300.0
2014-02-13 15:55:00,19.1,19.1,19.09,19.1,347000.0,14.1181,14.1181,14.1107,14.1181,347000.0
2014-02-14 09:30:00,19.0,19.11,19.0,19.1,152600.0,14.0442,14.1255,14.0442,14.1181,152600.0
2014-02-14 09:35:00,19.1,19.15,19.09,19.12,121700.0,14.1181,14.1551,14.1107,14.1329,121700.0
2014-02-14 09:40:00,19.12,19.13,19.08,19.09,124500.0,14.1329,14.1403,14.1033,14.1107,124500.0
2014-02-14 09:45:00,19.09,19.16,19.09,19.15,145100.0,14.1107,14.1625,14.1107,14.1551,145100.0
2014-02-14 09:50:00,19.15,19.16,19.02,19.12,224600.0,14.1551,14.1625,14.059,14.1329,224600.0
2014-02-14 09:55:00,19.13,19.14,19.1,19.11,119700.0,14.1403,14.1477,14.1181,14.1255,119700.0
2014-02-14 10:00:00,19.12,19.14,19.1,19.12,202600.0,14.1329,14.1477,14.1181,14.1329,202600.0
2014-02-14 10:05:00,19.12,19.14,19.11,19.13,123600.0,14.1329,14.1477,14.1255,14.1403,123600.0
2014-02-14 10:10:00,19.14,19.19,19.14,19.18,150400.0,14.1477,14.1846,14.1477,14.1772,150400.0
2014-02-14 10:15:00,19.18,19.21,19.18,19.21,149800.0,14.1772,14.1994,14.1772,14.1994,149800.0
2014-02-14 10:20:00,19.21,19.21,19.2,19.2,44300.0,14.1994,14.1994,14.192,14.192,44300.0
2014-02-14 10:25:00,19.21,19.22,19.17,19.18,580700.0,14.1994,14.2068,14.1699,14.1772,580700.0
2014-02-14 10:30:00,19.18,19.21,19.17,19.18,147900.0,14.1772,14.1994,14.1699,14.1772,147900.0
2014-02-14 10:35:00,19.19,19.19,19.17,19.18,91900.0,14.1846,14.1846,14.1699,14.1772,91900.0
2014-02-14 10:40:00,19.18,19.18,19.14,19.14,71800.0,14.1772,14.1772,14.1477,14.1477,71800.0
2014-02-14 10:45:00,19.15,19.17,19.14,19.15,65300.0,14.1551,14.1699,14.1477,14.1551,65300.0
2014-02-14 10:50:00,19.15,19.16,19.13,19.13,96200.0,14.1551,14.1625,14.1403,14.1403,96200.0
2014-02-14 10:55:00,19.14,19.14,19.08,19.09,102900.0,14.1477,14.1477,14.1033,14.1107,102900.0
2014-02-14 11:00:00,19.1,19.12,19.08,19.09,75700.0,14.1181,14.1329,14.1033,14.1107,75700.0
2014-02-14 11:05:00,19.09,19.09,19.05,19.06,197100.0,14.1107,14.1107,14.0812,14.0885,197100.0
2014-02-14 11:10:00,19.06,19.11,19.06,19.11,92400.0,14.0885,14.1255,14.0885,14.1255,92400.0
2014-02-14 11:15:00,19.11,19.14,19.11,19.12,72000.0,14.1255,14.1477,14.1255,14.1329,72000.0
2014-02-14 11:20:00,19.12,19.13,19.12,19.12,47300.0,14.1329,14.1403,14.1329,14.1329,47300.0
2014-02-14 11:25:00,19.11,19.13,19.08,19.09,78500.0,14.1255,14.1403,14.1033,14.1107,78500.0
2014-02-14 11:30:00,19.09,19.12,19.09,19.12,77000.0,14.1107,14.1329,14.1107,14.1329,77000.0
2014-02-14 11:35:00,19.11,19.14,19.1,19.12,92000.0,14.1255,14.1477,14.1181,14.1329,92000.0
2014-02-14 11:40:00,19.13,19.13,19.11,19.12,31600.0,14.1403,14.1403,14.1255,14.1329,31600.0
2014-02-14 11:45:00,19.12,19.13,19.11,19.11,77100.0,14.1329,14.1403,14.1255,14.1255,77100.0
2014-02-14 11:50:00,19.12,19.13,19.1,19.1,74000.0,14.1329,14.1403,14.1181,14.1181,74000.0
2014-02-14 11:55:00,19.1,19.12,19.1,19.11,72400.0,14.1181,14.1329,14.1181,14.1255,72400.0
2014-02-14 12:00:00,19.1,19.12,19.09,19.12,53800.0,14.1181,14.1329,14.1107,14.1329,53800.0
2014-02-14 12:05:00,19.12,19.13,19.11,19.13,53600.0,14.1329,14.1403,14.1255,14.1403,53600.0
2014-02-14 12:10:00,19.13,19.17,19.12,19.15,136800.0,14.1403,14.1699,14.1329,14.1551,136800.0
2014-02-14 12:15:00,19.15,19.16,19.15,19.16,17200.0,14.1551,14.1625,14.1551,14.1625,17200.0
2014-02-14 12:20:00,19.16,19.17,19.15,19.17,41900.0,14.1625,14.1699,14.1551,14.1699,41900.0
2014-02-14 12:25:00,19.16,19.16,19.15,19.15,38800.0,14.1625,14.1625,14.1551,14.1551,38800.0
2014-02-14 12:30:00,19.16,19.17,19.14,19.16,61900.0,14.1625,14.1699,14.1477,14.1625,61900.0
2014-02-14 12:35:00,19.17,19.17,19.14,19.14,34100.0,14.1699,14.1699,14.1477,14.1477,34100.0
2014-02-14 12:40:00,19.15,19.18,19.14,19.18,53300.0,14.1551,14.1772,14.1477,14.1772,53300.0
2014-02-14 12:45:00,19.18,19.18,19.17,19.17,47300.0,14.1772,14.1772,14.1699,14.1699,47300.0
2014-02-14 12:50:00,19.17,19.19,19.16,19.16,91300.0,14.1699,14.1846,14.1625,14.1625,91300.0
2014-02-14 12:55:00,19.16,19.16,19.13,19.14,419700.0,14.1625,14.1625,14.1403,14.1477,419700.0
2014-02-14 13:00:00,19.14,19.15,19.14,19.14,144900.0,14.1477,14.1551,14.1477,14.1477,144900.0
2014-02-14 13:05:00,19.15,19.15,19.13,19.13,30400.0,14.1551,14.1551,14.1403,14.1403,30400.0
2014-02-14 13:10:00,19.13,19.14,19.13,19.14,13900.0,14.1403,14.1477,14.1403,14.1477,13900.0
2014-02-14 13:15:00,19.14,19.15,19.13,19.14,74500.0,14.1477,14.1551,14.1403,14.1477,74500.0
2014-02-14 13:20:00,19.15,19.15,19.12,19.12,47100.0,14.1551,14.1551,14.1329,14.1329,47100.0
2014-02-14 13:25:00,19.13,19.14,19.12,19.13,40100.0,14.1403,14.1477,14.1329,14.1403,40100.0
2014-02-14 13:30:00,19.12,19.14,19.12,19.13,49200.0,14.1329,14.1477,14.1329,14.1403,49200.0
2014-02-14 13:35:00,19.13,19.14,19.13,19.14,16800.0,14.1403,14.1477,14.1403,14.1477,16800.0
2014-02-14 13:40:00,19.14,19.16,19.13,19.14,100600.0,14.1477,14.1625,14.1403,14.1477,100600.0
2014-02-14 13:45:00,19.14,19.15,19.13,19.14,95900.0,14.1477,14.1551,14.1403,14.1477,95900.0
2014-02-14 13:50:00,19.14,19.14,19.13,19.14,16300.0,14.1477,14.1477,14.1403,14.1477,16300.0
2014-02-14 13:55:00,19.13,19.14,19.13,19.14,31300.0,14.1403,14.1477,14.1403,14.1477,31300.0
2014-02-14 14:00:00,19.14,19.16,19.13,19.16,136800.0,14.1477,14.1625,14.1403,14.1625,136800.0
2014-02-14 14:05:00,19.16,19.16,19.14,19.14,106200.0,14.1625,14.1625,14.1477,14.1477,106200.0
2014-02-14 14:10:00,19.15,19.16,19.14,19.16,102800.0,14.1551,14.1625,14.1477,14.1625,102800.0
2014-02-14 14:15:00,19.16,19.18,19.15,19.16,96000.0,14.1625,14.1772,14.1551,14.1625,96000.0
2014-02-14 14:20:00,19.16,19.17,19.16,19.16,53100.0,14.1625,14.1699,14.1625,14.1625,53100.0
2014-02-14 14:25:00,19.17,19.17,19.16,19.17,35300.0,14.1699,14.1699,14.1625,14.1699,35300.0
2014-02-14 14:30:00,19.16,19.17,19.15,19.15,94700.0,14.1625,14.1699,14.1551,14.1551,94700.0
2014-02-14 14:35:00,19.15,19.16,19.15,19.15,55100.0,14.1551,14.1625,14.1551,14.1551,55100.0
2014-02-14 14:40:00,19.15,19.17,19.15,19.16,87700.0,14.1551,14.1699,14.1551,14.1625,87700.0
2014-02-14 14:45:00,19.16,19.17,19.16,19.16,20900.0,14.1625,14.1699,14.1625,14.1625,20900.0
2014-02-14 14:50:00,19.16,19.17,19.16,19.16,23800.0,14.1625,14.1699,14.1625,14.1625,23800.0
2014-02-14 14:55:00,19.17,19.18,19.16,19.17,53700.0,14.1699,14.1772,14.1625,14.1699,53700.0
2014-02-14 15:00:00,19.17,19.18,19.17,19.18,32200.0,14.1699,14.1772,14.1699,14.1772,32200.0
2014-02-14 15:05:00,19.18,19.18,19.17,19.17,33900.0,14.1772,14.1772,14.1699,14.1699,33900.0
2014-02-14 15:10:00,19.17,19.19,19.17,19.17,185800.0,14.1699,14.1846,14.1699,14.1699,185800.0
2014-02-14 15:15:00,19.17,19.18,19.16,19.16,111600.0,14.1699,14.1772,14.1625,14.1625,111600.0
2014-02-14 15:20:00,19.17,19.18,19.15,19.18,141700.0,14.1699,14.1772,14.1551,14.1772,141700.0
2014-02-14 15:25:00,19.17,19.18,19.16,19.17,77600.0,14.1699,14.1772,14.1625,14.1699,77600.0
2014-02-14 15:30:00,19.18,19.18,19.16,19.18,165900.0,14.1772,14.1772,14.1625,14.1772,165900.0
2014-02-14 15:35:00,19.17,19.18,19.15,19.16,103500.0,14.1699,14.1772,14.1551,14.1625,103500.0
2014-02-14 15:40:00,19.15,19.16,19.13,19.15,179600.0,14.1551,14.1625,14.1403,14.1551,179600.0
2014-02-14 15:45:00,19.14,19.15,19.11,19.11,582500.0,14.1477,14.1551,14.1255,14.1255,582500.0
2014-02-14 15:50:00,19.11,19.14,19.1,19.11,441800.0,14.1255,14.1477,14.1181,14.1255,441800.0
2014-02-14 15:55:00,19.1,19.14,19.09,19.11,1028100.0,14.1181,14.1477,14.1107,14.1255,1028100.0
2014-02-18 09:30:00,19.05,19.09,19.0,19.08,452400.0,14.0812,14.1107,14.0442,14.1033,452400.0
2014-02-18 09:35:00,19.07,19.12,19.05,19.12,223800.0,14.0959,14.1329,14.0812,14.1329,223800.0
2014-02-18 09:40:00,19.12,19.12,19.06,19.07,161900.0,14.1329,14.1329,14.0885,14.0959,161900.0
2014-02-18 09:45:00,19.06,19.1,19.06,19.09,119400.0,14.0885,14.1181,14.0885,14.1107,119400.0
2014-02-18 09:50:00,19.1,19.14,19.1,19.11,223400.0,14.1181,14.1477,14.1181,14.1255,223400.0
2014-02-18 09:55:00,19.11,19.12,19.05,19.05,93000.0,14.1255,14.1329,14.0812,14.0812,93000.0
2014-02-18 10:00:00,19.05,19.06,19.0,19.01,157700.0,14.0812,14.0885,14.0442,14.0516,157700.0
2014-02-18 10:05:00,19.0,19.04,18.98,19.03,173600.0,14.0442,14.0738,14.0294,14.0664,173600.0
2014-02-18 10:10:00,19.03,19.04,19.0,19.02,136600.0,14.0664,14.0738,14.0442,14.059,136600.0
2014-02-18 10:15:00,19.03,19.04,19.02,19.04,94400.0,14.0664,14.0738,14.059,14.0738,94400.0
2014-02-18 10:20:00,19.03,19.07,19.03,19.05,126700.0,14.0664,14.0959,14.0664,14.0812,126700.0
2014-02-18 10:25:00,19.05,19.07,19.05,19.06,99300.0,14.0812,14.0959,14.0812,14.0885,99300.0
2014-02-18 10:30:00,19.06,19.11,19.06,19.09,112200.0,14.0885,14.1255,14.0885,14.1107,112200.0
2014-02-18 10:35:00,19.1,19.12,19.08,19.12,69800.0,14.1181,14.1329,14.1033,14.1329,69800.0
2014-02-18 10:40:00,19.12,19.12,19.1,19.1,40800.0,14.1329,14.1329,14.1181,14.1181,40800.0
2014-02-18 10:45:00,19.1,19.14,19.1,19.12,141600.0,14.1181,14.1477,14.1181,14.1329,141600.0
2014-02-18 10:50:00,19.13,19.13,19.1,19.12,76700.0,14.1403,14.1403,14.1181,14.1329,76700.0
2014-02-18 10:55:00,19.11,19.14,19.11,19.13,128400.0,14.1255,14.1477,14.1255,14.1403,128400.0
2014-02-18 11:00:00,19.12,19.14,19.1,19.1,76400.0,14.1329,14.1477,14.1181,14.1181,76400.0
2014-02-18 11:05:00,19.1,19.12,19.1,19.11,89200.0,14.1181,14.1329,14.1181,14.1255,89200.0
2014-02-18 11:10:00,19.1,19.15,19.1,19.12,90200.0,14.1181,14.1551,14.1181,14.1329,90200.0
2014-02-18 11:15:00,19.12,19.15,19.12,19.14,70300.0,14.1329,14.1551,14.1329,14.1477,70300.0
2014-02-18 11:20:00,19.14,19.15,19.12,19.14,139100.0,14.1477,14.1551,14.1329,14.1477,139100.0
2014-02-18 11:25:00,19.14,19.15,19.13,19.14,163400.0,14.1477,14.1551,14.1403,14.1477,163400.0
2014-02-18 11:30:00,19.14,19.15,19.13,19.14,78500.0,14.1477,14.1551,14.1403,14.1477,78500.0
2014-02-18 11:35:00,19.14,19.16,19.13,19.16,137100.0,14.1477,14.1625,14.1403,14.1625,137100.0
2014-02-18 11:40:00,19.16,19.17,19.15,19.16,105100.0,14.1625,14.1699,14.1551,14.1625,105100.0
2014-02-18 11:45:00,19.16,19.18,19.15,19.17,81700.0,14.1625,14.1772,14.1551,14.1699,81700.0
2014-02-18 11:50:00,19.17,19.18,19.16,19.16,57800.0,14.1699,14.1772,14.1625,14.1625,57800.0
2014-02-18 11:55:00,19.16,19.17,19.14,19.14,81000.0,14.1625,14.1699,14.1477,14.1477,81000.0
2014-02-18 12:00:00,19.14,19.18,19.14,19.16,178100.0,14.1477,14.1772,14.1477,14.1625,178100.0
2014-02-18 12:05:00,19.16,19.18,19.16,19.16,245700.0,14.1625,14.1772,14.1625,14.1625,245700.0
2014-02-18 12:10:00,19.16,19.17,19.15,19.17,127000.0,14.1625,14.1699,14.1551,14.1699,127000.0
2014-02-18 12:15:00,19.17,19.18,19.15,19.15,122700.0,14.1699,14.1772,14.1551,14.1551,122700.0
2014-02-18 12:20:00,19.15,19.19,19.15,19.19,70900.0,14.1551,14.1846,14.1551,14.1846,70900.0
2014-02-18 12:25:00,19.19,19.19,19.17,19.17,56000.0,14.1846,14.1846,14.1699,14.1699,56000.0
2014-02-18 12:30:00,19.17,19.17,19.14,19.16,129600.0,14.1699,14.1699,14.1477,14.1625,129600.0
2014-02-18 12:35:00,19.15,19.15,19.14,19.14,21500.0,14.1551,14.1551,14.1477,14.1477,21500.0
2014-02-18 12:40:00,19.15,19.15,19.14,19.14,22300.0,14.1551,14.1551,14.1477,14.1477,22300.0
2014-02-18 12:45:00,19.14,19.16,19.14,19.16,56900.0,14.1477,14.1625,14.1477,14.1625,56900.0
2014-02-18 12:50:00,19.16,19.16,19.14,19.14,48800.0,14.1625,14.1625,14.1477,14.1477,48800.0
2014-02-18 12:55:00,19.15,19.15,19.13,19.14,152900.0,14.1551,14.1551,14.1403,14.1477,152900.0
2014-02-18 13:00:00,19.15,19.16,19.14,19.15,52500.0,14.1551,14.1625,14.1477,14.1551,52500.0
2014-02-18 13:05:00,19.16,19.16,19.13,19.14,123900.0,14.1625,14.1625,14.1403,14.1477,123900.0
2014-02-18 13:10:00,19.13,19.16,19.13,19.15,144700.0,14.1403,14.1625,14.1403,14.1551,144700.0
2014-02-18 13:15:00,19.14,19.16,19.14,19.16,55300.0,14.1477,14.1625,14.1477,14.1625,55300.0
2014-02-18 13:20:00,19.15,19.16,19.14,19.15,53500.0,14.1551,14.1625,14.1477,14.1551,53500.0
2014-02-18 13:25:00,19.14,19.16,19.14,19.15,30300.0,14.1477,14.1625,14.1477,14.1551,30300.0
2014-02-18 13:30:00,19.15,19.16,19.14,19.15,67600.0,14.1551,14.1625,14.1477,14.1551,67600.0
2014-02-18 13:35:00,19.15,19.15,19.14,19.14,37300.0,14.1551,14.1551,14.1477,14.1477,37300.0
2014-02-18 13:40:00,19.14,19.15,19.14,19.14,24000.0,14.1477,14.1551,14.1477,14.1477,24000.0
2014-02-18 13:45:00,19.14,19.15,19.11,19.11,86100.0,14.1477,14.1551,14.1255,14.1255,86100.0
2014-02-18 13:50:00,19.12,19.13,19.09,19.09,94300.0,14.1329,14.1403,14.1107,14.1107,94300.0
2014-02-18 13:55:00,19.09,19.11,19.06,19.07,643800.0,14.1107,14.1255,14.0885,14.0959,643800.0
2014-02-18 14:00:00,19.07,19.08,19.06,19.08,172300.0,14.0959,14.1033,14.0885,14.1033,172300.0
2014-02-18 14:05:00,19.08,19.09,19.06,19.09,154800.0,14.1033,14.1107,14.0885,14.1107,154800.0
2014-02-18 14:10:00,19.09,19.1,19.08,19.09,60600.0,14.1107,14.1181,14.1033,14.1107,60600.0
2014-02-18 14:15:00,19.09,19.1,19.08,19.08,244400.0,14.1107,14.1181,14.1033,14.1033,244400.0
2014-02-18 14:20:00,19.09,19.1,19.08,19.1,53400.0,14.1107,14.1181,14.1033,14.1181,53400.0
2014-02-18 14:25:00,19.1,19.1,19.08,19.08,84000.0,14.1181,14.1181,14.1033,14.1033,84000.0
2014-02-18 14:30:00,19.09,19.1,19.08,19.1,71900.0,14.1107,14.1181,14.1033,14.1181,71900.0
2014-02-18 14:35:00,19.09,19.1,19.08,19.09,91400.0,14.1107,14.1181,14.1033,14.1107,91400.0
2014-02-18 14:40:00,19.1,19.1,19.07,19.1,368500.0,14.1181,14.1181,14.0959,14.1181,368500.0
2014-02-18 14:45:00,19.1,19.1,19.08,19.08,511700.0,14.1181,14.1181,14.1033,14.1033,511700.0
2014-02-18 14:50:00,19.08,19.09,19.07,19.07,49300.0,14.1033,14.1107,14.0959,14.0959,49300.0
2014-02-18 14:55:00,19.07,19.09,19.06,19.06,117500.0,14.0959,14.1107,14.0885,14.0885,117500.0
2014-02-18 15:00:00,19.07,19.08,19.06,19.06,145700.0,14.0959,14.1033,14.0885,14.0885,145700.0
2014-02-18 15:05:00,19.07,19.09,19.06,19.08,98300.0,14.0959,14.1107,14.0885,14.1033,98300.0
2014-02-18 15:10:00,19.09,19.1,19.08,19.1,96900.0,14.1107,14.1181,14.1033,14.1181,96900.0
2014-02-18 15:15:00,19.1,19.1,19.08,19.08,151700.0,14.1181,14.1181,14.1033,14.1033,151700.0
2014-02-18 15:20:00,19.08,19.1,19.08,19.1,116300.0,14.1033,14.1181,14.1033,14.1181,116300.0
2014-02-18 15:25:00,19.1,19.11,19.09,19.09,175700.0,14.1181,14.1255,14.1107,14.1107,175700.0
2014-02-18 15:30:00,19.09,19.13,19.09,19.12,209800.0,14.1107,14.1403,14.1107,14.1329,209800.0
2014-02-18 15:35:00,19.12,19.14,19.1,19.1,469100.0,14.1329,14.1477,14.1181,14.1181,469100.0
2014-02-18 15:40:00,19.1,19.11,19.05,19.11,643800.0,14.1181,14.1255,14.0812,14.1255,643800.0
2014-02-18 15:45:00,19.11,19.12,19.1,19.11,239200.0,14.1255,14.1329,14.1181,14.1255,239200.0
2014-02-18 15:50:00,19.1,19.13,19.1,19.11,437000.0,14.1181,14.1403,14.1181,14.1255,437000.0
2014-02-18 15:55:00,19.11,19.11,19.05,19.08,1068200.0,14.1255,14.1255,14.0812,14.1033,1068200.0
2014-02-19 09:30:00,18.98,19.01,18.96,19.0,239700.0,14.0294,14.0516,14.0146,14.0442,239700.0
2014-02-19 09:35:00,19.0,19.05,18.99,19.05,157100.0,14.0442,14.0812,14.0368,14.0812,157100.0
2014-02-19 09:40:00,19.05,19.09,19.04,19.07,186800.0,14.0812,14.1107,14.0738,14.0959,186800.0
2014-02-19 09:45:00,19.07,19.07,19.04,19.05,118000.0,14.0959,14.0959,14.0738,14.0812,118000.0
2014-02-19 09:50:00,19.05,19.05,19.01,19.03,104400.0,14.0812,14.0812,14.0516,14.0664,104400.0
2014-02-19 09:55:00,19.03,19.03,19.01,19.03,130400.0,14.0664,14.0664,14.0516,14.0664,130400.0
2014-02-19 10:00:00,19.02,19.05,19.01,19.01,221800.0,14.059,14.0812,14.0516,14.0516,221800.0
2014-02-19 10:05:00,19.01,19.03,18.93,18.96,234700.0,14.0516,14.0664,13.9925,14.0146,234700.0
2014-02-19 10:10:00,18.96,19.01,18.95,19.01,146600.0,14.0146,14.0516,14.0072,14.0516,146600.0
2014-02-19 10:15:00,19.01,19.03,19.01,19.03,159400.0,14.0516,14.0664,14.0516,14.0664,159400.0
2014-02-19 10:20:00,19.03,19.05,19.01,19.04,113800.0,14.0664,14.0812,14.0516,14.0738,113800.0
2014-02-19 10:25:00,19.04,19.07,19.03,19.07,167700.0,14.0738,14.0959,14.0664,14.0959,167700.0
2014-02-19 10:30:00,19.06,19.07,19.06,19.06,44700.0,14.0885,14.0959,14.0885,14.0885,44700.0
2014-02-19 10:35:00,19.06,19.07,19.04,19.05,226900.0,14.0885,14.0959,14.0738,14.0812,226900.0
2014-02-19 10:40:00,19.05,19.07,19.04,19.07,117800.0,14.0812,14.0959,14.0738,14.0959,117800.0
2014-02-19 10:45:00,19.06,19.07,19.06,19.07,77700.0,14.0885,14.0959,14.0885,14.0959,77700.0
2014-02-19 10:50:00,19.07,19.1,19.06,19.1,65400.0,14.0959,14.1181,14.0885,14.1181,65400.0
2014-02-19 10:55:00,19.1,19.1,19.08,19.08,136000.0,14.1181,14.1181,14.1033,14.1033,136000.0
2014-02-19 11:00:00,19.08,19.09,19.08,19.09,78300.0,14.1033,14.1107,14.1033,14.1107,78300.0
2014-02-19 11:05:00,19.09,19.09,19.08,19.09,57500.0,14.1107,14.1107,14.1033,14.1107,57500.0
2014-02-19 11:10:00,19.09,19.09,19.07,19.08,152100.0,14.1107,14.1107,14.0959,14.1033,152100.0
2014-02-19 11:15:00,19.08,19.1,19.08,19.08,77300.0,14.1033,14.1181,14.1033,14.1033,77300.0
2014-02-19 11:20:00,19.09,19.1,19.08,19.09,95500.0,14.1107,14.1181,14.1033,14.1107,95500.0
2014-02-19 11:25:00,19.1,19.1,19.07,19.07,239400.0,14.1181,14.1181,14.0959,14.0959,239400.0
2014-02-19 11:30:00,19.07,19.07,19.05,19.06,70900.0,14.0959,14.0959,14.0812,14.0885,70900.0
2014-02-19 11:35:00,19.07,19.07,19.05,19.05,62000.0,14.0959,14.0959,14.0812,14.0812,62000.0
2014-02-19 11:40:00,19.05,19.06,19.04,19.05,113400.0,14.0812,14.0885,14.0738,14.0812,113400.0
2014-02-19 11:45:00,19.05,19.06,19.04,19.05,97300.0,14.0812,14.0885,14.0738,14.0812,97300.0
2014-02-19 11:50:00,19.04,19.06,19.04,19.04,93000.0,14.0738,14.0885,14.0738,14.0738,93000.0
2014-02-19 11:55:00,19.04,19.05,18.99,18.99,134800.0,14.0738,14.0812,14.0368,14.0368,134800.0
2014-02-19 12:00:00,18.99,19.01,18.98,19.0,191300.0,14.0368,14.0516,14.0294,14.0442,191300.0
2014-02-19 12:05:00,19.0,19.0,18.98,18.98,72900.0,14.0442,14.0442,14.0294,14.0294,72900.0
2014-02-19 12:10:00,18.98,19.0,18.98,18.99,53100.0,14.0294,14.0442,14.0294,14.0368,53100.0
2014-02-19 12:15:00,19.0,19.0,18.95,18.98,154500.0,14.0442,14.0442,14.0072,14.0294,154500.0
2014-02-19 12:20:00,18.98,18.98,18.92,18.93,118800.0,14.0294,14.0294,13.9851,13.9925,118800.0
2014-02-19 12:25:00,18.93,18.95,18.92,18.93,97600.0,13.9925,14.0072,13.9851,13.9925,97600.0
2014-02-19 12:30:00,18.94,18.96,18.92,18.92,102700.0,13.9998,14.0146,13.9851,13.9851,102700.0
2014-02-19 12:35:00,18.92,18.94,18.92,18.94,157000.0,13.9851,13.9998,13.9851,13.9998,157000.0
2014-02-19 12:40:00,18.94,18.95,18.93,18.95,152900.0,13.9998,14.0072,13.9925,14.0072,152900.0
2014-02-19 12:45:00,18.94,18.95,18.93,18.93,76600.0,13.9998,14.0072,13.9925,13.9925,76600.0
2014-02-19 12:50:00,18.94,18.96,18.93,18.95,78400.0,13.9998,14.0146,13.9925,14.0072,78400.0
2014-02-19 12:55:00,18.95,18.99,18.95,18.99,76200.0,14.0072,14.0368,14.0072,14.0368,76200.0
2014-02-19 13:00:00,18.98,19.0,18.98,19.0,45500.0,14.0294,14.0442,14.0294,14.0442,45500.0
2014-02-19 13:05:00,19.0,19.03,18.99,19.03,96300.0,14.0442,14.0664,14.0368,14.0664,96300.0
2014-02-19 13:10:00,19.03,19.03,19.01,19.01,105200.0,14.0664,14.0664,14.0516,14.0516,105200.0
2014-02-19 13:15:00,19.01,19.02,19.01,19.02,25300.0,14.0516,14.059,14.0516,14.059,25300.0
2014-02-19 13:20:00,19.01,19.03,19.01,19.03,83100.0,14.0516,14.0664,14.0516,14.0664,83100.0
2014-02-19 13:25:00,19.03,19.05,19.02,19.05,64200.0,14.0664,14.0812,14.059,14.0812,64200.0
2014-02-19 13:30:00,19.05,19.06,19.04,19.05,25100.0,14.0812,14.0885,14.0738,14.0812,25100.0
2014-02-19 13:35:00,19.05,19.06,19.03,19.04,63600.0,14.0812,14.0885,14.0664,14.0738,63600.0
2014-02-19 13:40:00,19.03,19.04,19.03,19.03,50100.0,14.0664,14.0738,14.0664,14.0664,50100.0
2014-02-19 13:45:00,19.04,19.05,19.03,19.04,77600.0,14.0738,14.0812,14.0664,14.0738,77600.0
2014-02-19 13:50:00,19.04,19.07,19.04,19.06,69700.0,14.0738,14.0959,14.0738,14.0885,69700.0
2014-02-19 13:55:00,19.07,19.07,19.03,19.04,154700.0,14.0959,14.0959,14.0664,14.0738,154700.0
2014-02-19 14:00:00,19.03,19.08,19.02,19.04,155600.0,14.0664,14.1033,14.059,14.0738,155600.0
2014-02-19 14:05:00,19.04,19.1,19.04,19.09,106000.0,14.0738,14.1181,14.0738,14.1107,106000.0
2014-02-19 14:10:00,19.08,19.09,19.04,19.04,212800.0,14.1033,14.1107,14.0738,14.0738,212800.0
2014-02-19 14:15:00,19.04,19.06,19.02,19.04,133300.0,14.0738,14.0885,14.059,14.0738,133300.0
2014-02-19 14:20:00,19.04,19.04,18.98,19.0,175300.0,14.0738,14.0738,14.0294,14.0442,175300.0
2014-02-19 14:25:00,19.01,19.03,18.97,19.03,220500.0,14.0516,14.0664,14.022,14.0664,220500.0
2014-02-19 14:30:00,19.03,19.03,18.99,18.99,62500.0,14.0664,14.0664,14.0368,14.0368,62500.0
2014-02-19 14:35:00,18.99,19.01,18.98,18.99,49800.0,14.0368,14.0516,14.0294,14.0368,49800.0
2014-02-19 14:40:00,18.99,19.01,18.97,18.97,146000.0,14.0368,14.0516,14.022,14.022,146000.0
2014-02-19 14:45:00,18.97,18.98,18.95,18.97,124200.0,14.022,14.0294,14.0072,14.022,124200.0
2014-02-19 14:50:00,18.96,18.98,18.96,18.96,69000.0,14.0146,14.0294,14.0146,14.0146,69000.0
2014-02-19 14:55:00,18.97,18.98,18.94,18.98,152100.0,14.022,14.0294,13.9998,14.0294,152100.0
2014-02-19 15:00:00,18.98,18.98,18.96,18.98,107000.0,14.0294,14.0294,14.0146,14.0294,107000.0
2014-02-19 15:05:00,18.98,19.0,18.97,19.0,43600.0,14.0294,14.0442,14.022,14.0442,43600.0
2014-02-19 15:10:00,19.0,19.0,18.95,18.96,278100.0,14.0442,14.0442,14.0072,14.0146,278100.0
2014-02-19 15:15:00,18.96,18.98,18.94,18.94,161300.0,14.0146,14.0294,13.9998,13.9998,161300.0
2014-02-19 15:20:00,18.94,18.96,18.93,18.95,65700.0,13.9998,14.0146,13.9925,14.0072,65700.0
2014-02-19 15:25:00,18.96,18.96,18.93,18.93,87600.0,14.0146,14.0146,13.9925,13.9925,87600.0
2014-02-19 15:30:00,18.94,18.95,18.92,18.94,162500.0,13.9998,14.0072,13.9851,13.9998,162500.0
2014-02-19 15:35:00,18.95,18.95,18.93,18.95,149300.0,14.0072,14.0072,13.9925,14.0072,149300.0
2014-02-19 15:40:00,18.95,18.98,18.94,18.96,398300.0,14.0072,14.0294,13.9998,14.0146,398300.0
2014-02-19 15:45:00,18.97,18.98,18.92,18.95,497000.0,14.022,14.0294,13.9851,14.0072,497000.0
2014-02-19 15:50:00,18.95,18.96,18.92,18.93,393300.0,14.0072,14.0146,13.9851,13.9925,393300.0
2014-02-19 15:55:00,18.93,18.93,18.91,18.91,509300.0,13.9925,13.9925,13.9777,13.9777,509300.0
2014-02-20 09:30:00,18.95,19.09,18.92,19.08,350900.0,14.0072,14.1107,13.9851,14.1033,350900.0
2014-02-20 09:35:00,19.09,19.11,19.03,19.03,127700.0,14.1107,14.1255,14.0664,14.0664,127700.0
2014-02-20 09:40:00,19.02,19.05,19.01,19.02,172200.0,14.059,14.0812,14.0516,14.059,172200.0
2014-02-20 09:45:00,19.02,19.04,18.98,19.02,202900.0,14.059,14.0738,14.0294,14.059,202900.0
2014-02-20 09:50:00,19.01,19.04,19.0,19.02,137200.0,14.0516,14.0738,14.0442,14.059,137200.0
2014-02-20 09:55:00,19.01,19.03,18.96,18.96,168300.0,14.0516,14.0664,14.0146,14.0146,168300.0
2014-02-20 10:00:00,18.96,18.99,18.92,18.99,280900.0,14.0146,14.0368,13.9851,14.0368,280900.0
2014-02-20 10:05:00,18.99,18.99,18.95,18.96,233600.0,14.0368,14.0368,14.0072,14.0146,233600.0
2014-02-20 10:10:00,18.96,19.01,18.95,19.01,109800.0,14.0146,14.0516,14.0072,14.0516,109800.0
2014-02-20 10:15:00,19.01,19.01,18.99,19.0,96100.0,14.0516,14.0516,14.0368,14.0442,96100.0
2014-02-20 10:20:00,19.0,19.01,18.98,18.99,98700.0,14.0442,14.0516,14.0294,14.0368,98700.0
2014-02-20 10:25:00,19.0,19.01,18.99,18.99,163500.0,14.0442,14.0516,14.0368,14.0368,163500.0
2014-02-20 10:30:00,18.99,19.01,18.98,18.99,262500.0,14.0368,14.0516,14.0294,14.0368,262500.0
2014-02-20 10:35:00,18.99,19.0,18.99,18.99,86300.0,14.0368,14.0442,14.0368,14.0368,86300.0
2014-02-20 10:40:00,19.0,19.0,18.96,18.96,91600.0,14.0442,14.0442,14.0146,14.0146,91600.0
2014-02-20 10:45:00,18.96,18.99,18.96,18.98,110200.0,14.0146,14.0368,14.0146,14.0294,110200.0
2014-02-20 10:50:00,18.98,18.99,18.97,18.99,145000.0,14.0294,14.0368,14.022,14.0368,145000.0
2014-02-20 10:55:00,18.98,19.0,18.96,18.96,176600.0,14.0294,14.0442,14.0146,14.0146,176600.0
2014-02-20 11:00:00,18.97,18.99,18.96,18.97,98400.0,14.022,14.0368,14.0146,14.022,98400.0
2014-02-20 11:05:00,18.98,19.0,18.97,18.99,60100.0,14.0294,14.0442,14.022,14.0368,60100.0
2014-02-20 11:10:00,19.0,19.0,18.96,18.97,75900.0,14.0442,14.0442,14.0146,14.022,75900.0
2014-02-20 11:15:00,18.97,18.98,18.97,18.98,33700.0,14.022,14.0294,14.022,14.0294,33700.0
2014-02-20 11:20:00,18.98,19.0,18.97,18.98,129200.0,14.0294,14.0442,14.022,14.0294,129200.0
2014-02-20 11:25:00,18.98,19.01,18.97,19.0,155100.0,14.0294,14.0516,14.022,14.0442,155100.0
2014-02-20 11:30:00,18.99,19.0,18.99,19.0,22200.0,14.0368,14.0442,14.0368,14.0442,22200.0
2014-02-20 11:35:00,19.0,19.03,18.99,19.01,178400.0,14.0442,14.0664,14.0368,14.0516,178400.0
2014-02-20 11:40:00,19.0,19.0,18.98,19.0,65300.0,14.0442,14.0442,14.0294,14.0442,65300.0
2014-02-20 11:45:00,19.0,19.02,18.99,19.01,128000.0,14.0442,14.059,14.0368,14.0516,128000.0
2014-02-20 11:50:00,19.01,19.02,19.0,19.01,116500.0,14.0516,14.059,14.0442,14.0516,116500.0
2014-02-20 11:55:00,19.01,19.02,18.99,18.99,64400.0,14.0516,14.059,14.0368,14.0368,64400.0
2014-02-20 12:00:00,19.0,19.01,18.99,18.99,73100.0,14.0442,14.0516,14.0368,14.0368,73100.0
2014-02-20 12:05:00,18.99,19.02,18.99,19.02,57600.0,14.0368,14.059,14.0368,14.059,57600.0
2014-02-20 12:10:00,19.02,19.02,19.0,19.02,84500.0,14.059,14.059,14.0442,14.059,84500.0
2014-02-20 12:15:00,19.02,19.05,19.01,19.04,123700.0,14.059,14.0812,14.0516,14.0738,123700.0
2014-02-20 12:20:00,19.04,19.05,19.04,19.05,36200.0,14.0738,14.0812,14.0738,14.0812,36200.0
2014-02-20 12:25:00,19.04,19.07,19.04,19.06,98500.0,14.0738,14.0959,14.0738,14.0885,98500.0
2014-02-20 12:30:00,19.07,19.07,19.03,19.03,64900.0,14.0959,14.0959,14.0664,14.0664,64900.0
2014-02-20 12:35:00,19.03,19.04,19.0,19.01,58900.0,14.0664,14.0738,14.0442,14.0516,58900.0
2014-02-20 12:40:00,19.01,19.03,19.01,19.01,58000.0,14.0516,14.0664,14.0516,14.0516,58000.0
2014-02-20 12:45:00,19.01,19.02,19.0,19.01,48800.0,14.0516,14.059,14.0442,14.0516,48800.0
2014-02-20 12:50:00,19.01,19.03,19.01,19.01,55600.0,14.0516,14.0664,14.0516,14.0516,55600.0
2014-02-20 12:55:00,19.0,19.02,19.0,19.01,48900.0,14.0442,14.059,14.0442,14.0516,48900.0
2014-02-20 13:00:00,19.02,19.04,19.01,19.04,70300.0,14.059,14.0738,14.0516,14.0738,70300.0
2014-02-20 13:05:00,19.04,19.05,19.03,19.04,29300.0,14.0738,14.0812,14.0664,14.0738,29300.0
2014-02-20 13:10:00,19.04,19.05,19.03,19.05,41600.0,14.0738,14.0812,14.0664,14.0812,41600.0
2014-02-20 13:15:00,19.05,19.05,19.03,19.04,24900.0,14.0812,14.0812,14.0664,14.0738,24900.0
2014-02-20 13:20:00,19.03,19.05,19.03,19.05,45200.0,14.0664,14.0812,14.0664,14.0812,45200.0
2014-02-20 13:25:00,19.05,19.05,19.04,19.04,18900.0,14.0812,14.0812,14.0738,14.0738,18900.0
2014-02-20 13:30:00,19.05,19.06,19.04,19.04,40300.0,14.0812,14.0885,14.0738,14.0738,40300.0
2014-02-20 13:35:00,19.05,19.05,19.04,19.04,52900.0,14.0812,14.0812,14.0738,14.0738,52900.0
2014-02-20 13:40:00,19.04,19.05,19.03,19.03,52200.0,14.0738,14.0812,14.0664,14.0664,52200.0
2014-02-20 13:45:00,19.03,19.03,19.02,19.03,14700.0,14.0664,14.0664,14.059,14.0664,14700.0
2014-02-20 13:50:00,19.02,19.04,19.02,19.03,82600.0,14.059,14.0738,14.059,14.0664,82600.0
2014-02-20 13:55:00,19.03,19.03,19.02,19.03,24200.0,14.0664,14.0664,14.059,14.0664,24200.0
2014-02-20 14:00:00,19.02,19.04,19.0,19.01,68400.0,14.059,14.0738,14.0442,14.0516,68400.0
2014-02-20 14:05:00,19.0,19.02,19.0,19.02,70200.0,14.0442,14.059,14.0442,14.059,70200.0
2014-02-20 14:10:00,19.02,19.04,19.01,19.04,56100.0,14.059,14.0738,14.0516,14.0738,56100.0
2014-02-20 14:15:00,19.03,19.05,19.02,19.03,86700.0,14.0664,14.0812,14.059,14.0664,86700.0
2014-02-20 14:20:00,19.03,19.03,19.01,19.02,41300.0,14.0664,14.0664,14.0516,14.059,41300.0
2014-02-20 14:25:00,19.01,19.02,18.99,19.0,66000.0,14.0516,14.059,14.0368,14.0442,66000.0
2014-02-20 14:30:00,19.0,19.01,18.98,18.98,73900.0,14.0442,14.0516,14.0294,14.0294,73900.0
2014-02-20 14:35:00,18.98,19.0,18.98,18.98,146500.0,14.0294,14.0442,14.0294,14.0294,146500.0
2014-02-20 14:40:00,18.98,19.0,18.98,19.0,44600.0,14.0294,14.0442,14.0294,14.0442,44600.0
2014-02-20 14:45:00,19.0,19.0,18.99,18.99,32200.0,14.0442,14.0442,14.0368,14.0368,32200.0
2014-02-20 14:50:00,19.0,19.01,18.99,18.99,78100.0,14.0442,14.0516,14.0368,14.0368,78100.0
2014-02-20 14:55:00,18.99,19.01,18.99,19.01,57500.0,14.0368,14.0516,14.0368,14.0516,57500.0
2014-02-20 15:00:00,19.01,19.02,19.0,19.01,72000.0,14.0516,14.059,14.0442,14.0516,72000.0
2014-02-20 15:05:00,19.02,19.02,19.0,19.01,50200.0,14.059,14.059,14.0442,14.0516,50200.0
2014-02-20 15:10:00,19.0,19.01,19.0,19.01,27900.0,14.0442,14.0516,14.0442,14.0516,27900.0
2014-02-20 15:15:00,19.0,19.01,19.0,19.01,15200.0,14.0442,14.0516,14.0442,14.0516,15200.0
2014-02-20 15:20:00,19.01,19.02,19.0,19.0,183500.0,14.0516,14.059,14.0442,14.0442,183500.0
2014-02-20 15:25:00,19.0,19.01,18.99,19.01,119000.0,14.0442,14.0516,14.0368,14.0516,119000.0
2014-02-20 15:30:00,19.01,19.03,19.0,19.0,134200.0,14.0516,14.0664,14.0442,14.0442,134200.0
2014-02-20 15:35:00,19.0,19.01,19.0,19.01,109500.0,14.0442,14.0516,14.0442,14.0516,109500.0
2014-02-20 15:40:00,19.0,19.01,18.99,19.0,111900.0,14.0442,14.0516,14.0368,14.0442,111900.0
2014-02-20 15:45:00,19.0,19.03,19.0,19.03,202900.0,14.0442,14.0664,14.0442,14.0664,202900.0
2014-02-20 15:50:00,19.03,19.03,19.0,19.0,199000.0,14.0664,14.0664,14.0442,14.0442,199000.0
2014-02-20 15:55:00,19.01,19.01,18.99,18.99,250500.0,14.0516,14.0516,14.0368,14.0368,250500.0
2014-02-21 09:30:00,19.0,19.05,18.97,19.03,663700.0,14.0442,14.0812,14.022,14.0664,663700.0
2014-02-21 09:35:00,19.03,19.04,19.0,19.01,162900.0,14.0664,14.0738,14.0442,14.0516,162900.0
2014-02-21 09:40:00,19.01,19.05,19.01,19.05,143800.0,14.0516,14.0812,14.0516,14.0812,143800.0
2014-02-21 09:45:00,19.06,19.09,19.05,19.08,103900.0,14.0885,14.1107,14.0812,14.1033,103900.0
2014-02-21 09:50:00,19.08,19.12,19.08,19.09,134700.0,14.1033,14.1329,14.1033,14.1107,134700.0
2014-02-21 09:55:00,19.09,19.11,19.06,19.06,147600.0,14.1107,14.1255,14.0885,14.0885,147600.0
2014-02-21 10:00:00,19.06,19.07,19.02,19.02,229100.0,14.0885,14.0959,14.059,14.059,229100.0
2014-02-21 10:05:00,19.02,19.03,18.98,19.0,114500.0,14.059,14.0664,14.0294,14.0442,114500.0
2014-02-21 10:10:00,19.0,19.03,19.0,19.02,108000.0,14.0442,14.0664,14.0442,14.059,108000.0
2014-02-21 10:15:00,19.01,19.02,19.01,19.01,52100.0,14.0516,14.059,14.0516,14.0516,52100.0
2014-02-21 10:20:00,19.01,19.01,18.99,19.0,214900.0,14.0516,14.0516,14.0368,14.0442,214900.0
2014-02-21 10:25:00,19.0,19.01,18.98,18.99,169000.0,14.0442,14.0516,14.0294,14.0368,169000.0
2014-02-21 10:30:00,18.99,19.01,18.99,18.99,86500.0,14.0368,14.0516,14.0368,14.0368,86500.0
2014-02-21 10:35:00,18.99,19.01,18.99,19.0,70600.0,14.0368,14.0516,14.0368,14.0442,70600.0
2014-02-21 10:40:00,19.0,19.05,19.0,19.05,102000.0,14.0442,14.0812,14.0442,14.0812,102000.0
2014-02-21 10:45:00,19.04,19.05,19.03,19.05,94000.0,14.0738,14.0812,14.0664,14.0812,94000.0
2014-02-21 10:50:00,19.04,19.06,19.04,19.06,119800.0,14.0738,14.0885,14.0738,14.0885,119800.0
2014-02-21 10:55:00,19.06,19.08,19.05,19.08,77100.0,14.0885,14.1033,14.0812,14.1033,77100.0
2014-02-21 11:00:00,19.07,19.09,19.06,19.07,151100.0,14.0959,14.1107,14.0885,14.0959,151100.0
2014-02-21 11:05:00,19.07,19.08,19.05,19.06,106800.0,14.0959,14.1033,14.0812,14.0885,106800.0
2014-02-21 11:10:00,19.06,19.07,19.04,19.04,150900.0,14.0885,14.0959,14.0738,14.0738,150900.0
2014-02-21 11:15:00,19.04,19.06,19.04,19.04,97500.0,14.0738,14.0885,14.0738,14.0738,97500.0
2014-02-21 11:20:00,19.04,19.08,19.04,19.07,74300.0,14.0738,14.1033,14.0738,14.0959,74300.0
2014-02-21 11:25:00,19.07,19.1,19.06,19.1,120400.0,14.0959,14.1181,14.0885,14.1181,120400.0
2014-02-21 11:30:00,19.1,19.13,19.09,19.13,68200.0,14.1181,14.1403,14.1107,14.1403,68200.0
2014-02-21 11:35:00,19.13,19.14,19.09,19.1,88900.0,14.1403,14.1477,14.1107,14.1181,88900.0
2014-02-21 11:40:00,19.1,19.11,19.09,19.11,43600.0,14.1181,14.1255,14.1107,14.1255,43600.0
2014-02-21 11:45:00,19.11,19.11,19.07,19.07,77000.0,14.1255,14.1255,14.0959,14.0959,77000.0
2014-02-21 11:50:00,19.07,19.09,19.04,19.04,88200.0,14.0959,14.1107,14.0738,14.0738,88200.0
2014-02-21 11:55:00,19.05,19.05,19.02,19.02,25800.0,14.0812,14.0812,14.059,14.059,25800.0
2014-02-21 12:00:00,19.02,19.03,19.01,19.03,87800.0,14.059,14.0664,14.0516,14.0664,87800.0
2014-02-21 12:05:00,19.03,19.04,19.02,19.02,79600.0,14.0664,14.0738,14.059,14.059,79600.0
2014-02-21 12:10:00,19.02,19.03,19.01,19.01,78200.0,14.059,14.0664,14.0516,14.0516,78200.0
2014-02-21 12:15:00,19.01,19.02,19.0,19.01,62600.0,14.0516,14.059,14.0442,14.0516,62600.0
2014-02-21 12:20:00,19.01,19.02,19.01,19.01,18000.0,14.0516,14.059,14.0516,14.0516,18000.0
2014-02-21 12:25:00,19.01,19.02,19.0,19.01,38900.0,14.0516,14.059,14.0442,14.0516,38900.0
2014-02-21 12:30:00,19.0,19.02,18.99,18.99,122600.0,14.0442,14.059,14.0368,14.0368,122600.0
2014-02-21 12:35:00,18.99,19.02,18.99,19.02,67700.0,14.0368,14.059,14.0368,14.059,67700.0
2014-02-21 12:40:00,19.02,19.03,19.01,19.02,112400.0,14.059,14.0664,14.0516,14.059,112400.0
2014-02-21 12:45:00,19.02,19.02,18.99,18.99,93400.0,14.059,14.059,14.0368,14.0368,93400.0
2014-02-21 12:50:00,18.99,19.03,18.99,19.03,73800.0,14.0368,14.0664,14.0368,14.0664,73800.0
2014-02-21 12:55:00,19.02,19.03,19.01,19.01,60500.0,14.059,14.0664,14.0516,14.0516,60500.0
2014-02-21 13:00:00,19.02,19.03,19.01,19.02,59600.0,14.059,14.0664,14.0516,14.059,59600.0
2014-02-21 13:05:00,19.02,19.03,19.01,19.03,73200.0,14.059,14.0664,14.0516,14.0664,73200.0
2014-02-21 13:10:00,19.02,19.04,19.02,19.04,32900.0,14.059,14.0738,14.059,14.0738,32900.0
2014-02-21 13:15:00,19.04,19.05,19.03,19.05,41800.0,14.0738,14.0812,14.0664,14.0812,41800.0
2014-02-21 13:20:00,19.05,19.07,19.04,19.05,75500.0,14.0812,14.0959,14.0738,14.0812,75500.0
2014-02-21 13:25:00,19.05,19.06,19.03,19.03,140500.0,14.0812,14.0885,14.0664,14.0664,140500.0
2014-02-21 13:30:00,19.03,19.04,19.03,19.03,31800.0,14.0664,14.0738,14.0664,14.0664,31800.0
2014-02-21 13:35:00,19.04,19.04,19.02,19.03,124700.0,14.0738,14.0738,14.059,14.0664,124700.0
2014-02-21 13:40:00,19.03,19.04,19.02,19.02,57000.0,14.0664,14.0738,14.059,14.059,57000.0
2014-02-21 13:45:00,19.03,19.03,19.01,19.02,111800.0,14.0664,14.0664,14.0516,14.059,111800.0
2014-02-21 13:50:00,19.02,19.02,19.0,19.0,88000.0,14.059,14.059,14.0442,14.0442,88000.0
2014-02-21 13:55:00,19.0,19.01,18.98,18.99,86300.0,14.0442,14.0516,14.0294,14.0368,86300.0
2014-02-21 14:00:00,18.99,19.0,18.99,18.99,20300.0,14.0368,14.0442,14.0368,14.0368,20300.0
2014-02-21 14:05:00,18.99,19.0,18.98,19.0,143300.0,14.0368,14.0442,14.0294,14.0442,143300.0
2014-02-21 14:10:00,18.99,19.0,18.96,18.98,222300.0,14.0368,14.0442,14.0146,14.0294,222300.0
2014-02-21 14:15:00,18.97,18.98,18.96,18.96,109600.0,14.022,14.0294,14.0146,14.0146,109600.0
2014-02-21 14:20:00,18.96,18.97,18.96,18.96,43600.0,14.0146,14.022,14.0146,14.0146,43600.0
2014-02-21 14:25:00,18.96,19.0,18.96,18.98,245200.0,14.0146,14.0442,14.0146,14.0294,245200.0
2014-02-21 14:30:00,18.98,18.98,18.96,18.98,180200.0,14.0294,14.0294,14.0146,14.0294,180200.0
2014-02-21 14:35:00,18.97,18.98,18.96,18.96,129200.0,14.022,14.0294,14.0146,14.0146,129200.0
2014-02-21 14:40:00,18.96,18.97,18.95,18.95,186100.0,14.0146,14.022,14.0072,14.0072,186100.0
2014-02-21 14:45:00,18.95,18.96,18.95,18.95,67400.0,14.0072,14.0146,14.0072,14.0072,67400.0
2014-02-21 14:50:00,18.95,18.98,18.95,18.98,136100.0,14.0072,14.0294,14.0072,14.0294,136100.0
2014-02-21 14:55:00,18.98,19.02,18.98,19.02,86900.0,14.0294,14.059,14.0294,14.059,86900.0
2014-02-21 15:00:00,19.02,19.04,19.01,19.04,78400.0,14.059,14.0738,14.0516,14.0738,78400.0
2014-02-21 15:05:00,19.04,19.05,19.03,19.04,86300.0,14.0738,14.0812,14.0664,14.0738,86300.0
2014-02-21 15:10:00,19.05,19.05,19.03,19.03,184900.0,14.0812,14.0812,14.0664,14.0664,184900.0
2014-02-21 15:15:00,19.04,19.04,19.03,19.04,84400.0,14.0738,14.0738,14.0664,14.0738,84400.0
2014-02-21 15:20:00,19.04,19.04,19.03,19.04,77200.0,14.0738,14.0738,14.0664,14.0738,77200.0
2014-02-21 15:25:00,19.04,19.04,19.03,19.04,124900.0,14.0738,14.0738,14.0664,14.0738,124900.0
2014-02-21 15:30:00,19.04,19.04,19.01,19.01,169700.0,14.0738,14.0738,14.0516,14.0516,169700.0
2014-02-21 15:35:00,19.01,19.02,18.97,18.97,262700.0,14.0516,14.059,14.022,14.022,262700.0
2014-02-21 15:40:00,18.97,19.0,18.97,19.0,217500.0,14.022,14.0442,14.022,14.0442,217500.0
2014-02-21 15:45:00,18.99,19.03,18.98,19.03,594900.0,14.0368,14.0664,14.0294,14.0664,594900.0
2014-02-21 15:50:00,19.03,19.05,19.02,19.03,431400.0,14.0664,14.0812,14.059,14.0664,431400.0
2014-02-21 15:55:00,19.03,19.07,19.03,19.07,1773200.0,14.0664,14.0959,14.0664,14.0959,1773200.0
2014-02-24 09:30:00,19.04,19.13,19.03,19.13,154300.0,14.0738,14.1403,14.0664,14.1403,154300.0
2014-02-24 09:35:00,19.13,19.2,19.13,19.17,160300.0,14.1403,14.192,14.1403,14.1699,160300.0
2014-02-24 09:40:00,19.17,19.19,19.12,19.12,198400.0,14.1699,14.1846,14.1329,14.1329,198400.0
2014-02-24 09:45:00,19.12,19.13,19.09,19.11,234800.0,14.1329,14.1403,14.1107,14.1255,234800.0
2014-02-24 09:50:00,19.11,19.15,19.11,19.14,152200.0,14.1255,14.1551,14.1255,14.1477,152200.0
2014-02-24 09:55:00,19.13,19.19,19.13,19.18,163100.0,14.1403,14.1846,14.1403,14.1772,163100.0
2014-02-24 10:00:00,19.19,19.19,19.15,19.15,116900.0,14.1846,14.1846,14.1551,14.1551,116900.0
2014-02-24 10:05:00,19.15,19.2,19.15,19.2,107300.0,14.1551,14.192,14.1551,14.192,107300.0
2014-02-24 10:10:00,19.2,19.22,19.19,19.21,130100.0,14.192,14.2068,14.1846,14.1994,130100.0
2014-02-24 10:15:00,19.21,19.22,19.2,19.21,229200.0,14.1994,14.2068,14.192,14.1994,229200.0
2014-02-24 10:20:00,19.21,19.23,19.2,19.21,189400.0,14.1994,14.2142,14.192,14.1994,189400.0
2014-02-24 10:25:00,19.21,19.25,19.21,19.23,172400.0,14.1994,14.229,14.1994,14.2142,172400.0
2014-02-24 10:30:00,19.23,19.24,19.22,19.23,155000.0,14.2142,14.2216,14.2068,14.2142,155000.0
2014-02-24 10:35:00,19.23,19.27,19.22,19.25,175200.0,14.2142,14.2438,14.2068,14.229,175200.0
2014-02-24 10:40:00,19.25,19.27,19.25,19.25,91500.0,14.229,14.2438,14.229,14.229,91500.0
2014-02-24 10:45:00,19.25,19.27,19.24,19.25,157500.0,14.229,14.2438,14.2216,14.229,157500.0
2014-02-24 10:50:00,19.26,19.26,19.24,19.26,209500.0,14.2364,14.2364,14.2216,14.2364,209500.0
2014-02-24 10:55:00,19.26,19.26,19.24,19.25,134100.0,14.2364,14.2364,14.2216,14.229,134100.0
2014-02-24 11:00:00,19.25,19.27,19.24,19.26,158600.0,14.229,14.2438,14.2216,14.2364,158600.0
2014-02-24 11:05:00,19.26,19.28,19.26,19.27,149700.0,14.2364,14.2512,14.2364,14.2438,149700.0
2014-02-24 11:10:00,19.27,19.3,19.26,19.28,140100.0,14.2438,14.2659,14.2364,14.2512,140100.0
2014-02-24 11:15:00,19.28,19.29,19.27,19.29,151300.0,14.2512,14.2586,14.2438,14.2586,151300.0
2014-02-24 11:20:00,19.29,19.31,19.28,19.3,122800.0,14.2586,14.2733,14.2512,14.2659,122800.0
2014-02-24 11:25:00,19.3,19.34,19.29,19.34,119200.0,14.2659,14.2955,14.2586,14.2955,119200.0
2014-02-24 11:30:00,19.34,19.36,19.31,19.36,168100.0,14.2955,14.3103,14.2733,14.3103,168100.0
2014-02-24 11:35:00,19.35,19.37,19.34,19.37,224500.0,14.3029,14.3177,14.2955,14.3177,224500.0
2014-02-24 11:40:00,19.37,19.38,19.37,19.38,64900.0,14.3177,14.3251,14.3177,14.3251,64900.0
2014-02-24 11:45:00,19.37,19.38,19.36,19.37,134600.0,14.3177,14.3251,14.3103,14.3177,134600.0
2014-02-24 11:50:00,19.36,19.37,19.34,19.36,138300.0,14.3103,14.3177,14.2955,14.3103,138300.0
2014-02-24 11:55:00,19.36,19.36,19.34,19.34,99600.0,14.3103,14.3103,14.2955,14.2955,99600.0
2014-02-24 12:00:00,19.34,19.36,19.34,19.35,129400.0,14.2955,14.3103,14.2955,14.3029,129400.0
2014-02-24 12:05:00,19.35,19.36,19.34,19.34,178100.0,14.3029,14.3103,14.2955,14.2955,178100.0
2014-02-24 12:10:00,19.35,19.35,19.31,19.32,135700.0,14.3029,14.3029,14.2733,14.2807,135700.0
2014-02-24 12:15:00,19.31,19.33,19.31,19.32,56200.0,14.2733,14.2881,14.2733,14.2807,56200.0
2014-02-24 12:20:00,19.33,19.34,19.32,19.33,96200.0,14.2881,14.2955,14.2807,14.2881,96200.0
2014-02-24 12:25:00,19.33,19.34,19.33,19.33,19700.0,14.2881,14.2955,14.2881,14.2881,19700.0
2014-02-24 12:30:00,19.33,19.34,19.32,19.32,46800.0,14.2881,14.2955,14.2807,14.2807,46800.0
2014-02-24 12:35:00,19.32,19.34,19.32,19.32,116900.0,14.2807,14.2955,14.2807,14.2807,116900.0
2014-02-24 12:40:00,19.32,19.33,19.31,19.33,58400.0,14.2807,14.2881,14.2733,14.2881,58400.0
2014-02-24 12:45:00,19.33,19.33,19.3,19.31,51300.0,14.2881,14.2881,14.2659,14.2733,51300.0
2014-02-24 12:50:00,19.3,19.32,19.3,19.32,45300.0,14.2659,14.2807,14.2659,14.2807,45300.0
2014-02-24 12:55:00,19.32,19.32,19.3,19.31,46900.0,14.2807,14.2807,14.2659,14.2733,46900.0
2014-02-24 13:00:00,19.31,19.32,19.31,19.32,12900.0,14.2733,14.2807,14.2733,14.2807,12900.0
2014-02-24 13:05:00,19.32,19.32,19.31,19.31,20300.0,14.2807,14.2807,14.2733,14.2733,20300.0
2014-02-24 13:10:00,19.32,19.32,19.31,19.32,36800.0,14.2807,14.2807,14.2733,14.2807,36800.0
2014-02-24 13:15:00,19.32,19.32,19.31,19.31,11400.0,14.2807,14.2807,14.2733,14.2733,11400.0
2014-02-24 13:20:00,19.32,19.34,19.31,19.34,55600.0,14.2807,14.2955,14.2733,14.2955,55600.0
2014-02-24 13:25:00,19.34,19.34,19.33,19.34,60300.0,14.2955,14.2955,14.2881,14.2955,60300.0
2014-02-24 13:30:00,19.34,19.35,19.33,19.35,43500.0,14.2955,14.3029,14.2881,14.3029,43500.0
2014-02-24 13:35:00,19.34,19.35,19.33,19.34,64700.0,14.2955,14.3029,14.2881,14.2955,64700.0
2014-02-24 13:40:00,19.33,19.37,19.33,19.37,90400.0,14.2881,14.3177,14.2881,14.3177,90400.0
2014-02-24 13:45:00,19.37,19.38,19.36,19.38,39200.0,14.3177,14.3251,14.3103,14.3251,39200.0
2014-02-24 13:50:00,19.38,19.38,19.37,19.38,26100.0,14.3251,14.3251,14.3177,14.3251,26100.0
2014-02-24 13:55:00,19.38,19.39,19.37,19.39,44200.0,14.3251,14.3325,14.3177,14.3325,44200.0
2014-02-24 14:00:00,19.39,19.44,19.38,19.43,155900.0,14.3325,14.3694,14.3251,14.362,155900.0
2014-02-24 14:05:00,19.43,19.43,19.4,19.4,131100.0,14.362,14.362,14.3399,14.3399,131100.0
2014-02-24 14:10:00,19.4,19.41,19.38,19.38,131100.0,14.3399,14.3473,14.3251,14.3251,131100.0
2014-02-24 14:15:00,19.39,19.41,19.38,19.41,94200.0,14.3325,14.3473,14.3251,14.3473,94200.0
2014-02-24 14:20:00,19.4,19.41,19.4,19.41,32000.0,14.3399,14.3473,14.3399,14.3473,32000.0
2014-02-24 14:25:00,19.41,19.42,19.4,19.42,43900.0,14.3473,14.3546,14.3399,14.3546,43900.0
2014-02-24 14:30:00,19.42,19.44,19.42,19.43,98300.0,14.3546,14.3694,14.3546,14.362,98300.0
2014-02-24 14:35:00,19.42,19.43,19.41,19.43,76400.0,14.3546,14.362,14.3473,14.362,76400.0
2014-02-24 14:40:00,19.43,19.43,19.4,19.41,115300.0,14.362,14.362,14.3399,14.3473,115300.0
2014-02-24 14:45:00,19.41,19.43,19.4,19.42,150100.0,14.3473,14.362,14.3399,14.3546,150100.0
2014-02-24 14:50:00,19.41,19.42,19.4,19.41,64500.0,14.3473,14.3546,14.3399,14.3473,64500.0
2014-02-24 14:55:00,19.41,19.41,19.36,19.36,83000.0,14.3473,14.3473,14.3103,14.3103,83000.0
2014-02-24 15:00:00,19.36,19.36,19.33,19.33,61600.0,14.3103,14.3103,14.2881,14.2881,61600.0
2014-02-24 15:05:00,19.33,19.35,19.33,19.34,65400.0,14.2881,14.3029,14.2881,14.2955,65400.0
2014-02-24 15:10:00,19.34,19.35,19.33,19.34,97900.0,14.2955,14.3029,14.2881,14.2955,97900.0
2014-02-24 15:15:00,19.34,19.34,19.33,19.33,69100.0,14.2955,14.2955,14.2881,14.2881,69100.0
2014-02-24 15:20:00,19.33,19.36,19.33,19.35,140100.0,14.2881,14.3103,14.2881,14.3029,140100.0
2014-02-24 15:25:00,19.36,19.37,19.32,19.32,174500.0,14.3103,14.3177,14.2807,14.2807,174500.0
2014-02-24 15:30:00,19.32,19.35,19.31,19.35,197900.0,14.2807,14.3029,14.2733,14.3029,197900.0
2014-02-24 15:35:00,19.34,19.35,19.34,19.34,147200.0,14.2955,14.3029,14.2955,14.2955,147200.0
2014-02-24 15:40:00,19.35,19.35,19.33,19.33,165700.0,14.3029,14.3029,14.2881,14.2881,165700.0
2014-02-24 15:45:00,19.34,19.36,19.32,19.33,499700.0,14.2955,14.3103,14.2807,14.2881,499700.0
2014-02-24 15:50:00,19.33,19.34,19.31,19.32,237700.0,14.2881,14.2955,14.2733,14.2807,237700.0
2014-02-24 15:55:00,19.31,19.32,19.3,19.3,653800.0,14.2733,14.2807,14.2659,14.2659,653800.0
2014-02-25 09:30:00,19.31,19.31,19.22,19.26,142100.0,14.2733,14.2733,14.2068,14.2364,142100.0
2014-02-25 09:35:00,19.26,19.27,19.22,19.24,112900.0,14.2364,14.2438,14.2068,14.2216,112900.0
2014-02-25 09:40:00,19.24,19.28,19.22,19.25,113800.0,14.2216,14.2512,14.2068,14.229,113800.0
2014-02-25 09:45:00,19.25,19.26,19.21,19.21,84100.0,14.229,14.2364,14.1994,14.1994,84100.0
2014-02-25 09:50:00,19.21,19.21,19.18,19.18,157200.0,14.1994,14.1994,14.1772,14.1772,157200.0
2014-02-25 09:55:00,19.18,19.2,19.16,19.2,96600.0,14.1772,14.192,14.1625,14.192,96600.0
2014-02-25 10:00:00,19.2,19.21,19.14,19.15,115800.0,14.192,14.1994,14.1477,14.1551,115800.0
2014-02-25 10:05:00,19.16,19.2,19.15,19.19,102500.0,14.1625,14.192,14.1551,14.1846,102500.0
2014-02-25 10:10:00,19.19,19.21,19.16,19.17,181700.0,14.1846,14.1994,14.1625,14.1699,181700.0
2014-02-25 10:15:00,19.18,19.18,19.15,19.18,108000.0,14.1772,14.1772,14.1551,14.1772,108000.0
2014-02-25 10:20:00,19.17,19.2,19.16,19.19,85400.0,14.1699,14.192,14.1625,14.1846,85400.0
2014-02-25 10:25:00,19.2,19.2,19.17,19.17,92700.0,14.192,14.192,14.1699,14.1699,92700.0
2014-02-25 10:30:00,19.17,19.2,19.16,19.16,77300.0,14.1699,14.192,14.1625,14.1625,77300.0
2014-02-25 10:35:00,19.16,19.18,19.16,19.18,56600.0,14.1625,14.1772,14.1625,14.1772,56600.0
2014-02-25 10:40:00,19.19,19.2,19.16,19.16,94600.0,14.1846,14.192,14.1625,14.1625,94600.0
2014-02-25 10:45:00,19.17,19.18,19.14,19.14,106700.0,14.1699,14.1772,14.1477,14.1477,106700.0
2014-02-25 10:50:00,19.14,19.16,19.13,19.15,55500.0,14.1477,14.1625,14.1403,14.1551,55500.0
2014-02-25 10:55:00,19.16,19.16,19.14,19.14,59200.0,14.1625,14.1625,14.1477,14.1477,59200.0
2014-02-25 11:00:00,19.15,19.15,19.13,19.13,37300.0,14.1551,14.1551,14.1403,14.1403,37300.0
2014-02-25 11:05:00,19.13,19.17,19.12,19.17,91300.0,14.1403,14.1699,14.1329,14.1699,91300.0
2014-02-25 11:10:00,19.16,19.22,19.16,19.21,86500.0,14.1625,14.2068,14.1625,14.1994,86500.0
2014-02-25 11:15:00,19.21,19.24,19.2,19.23,82100.0,14.1994,14.2216,14.192,14.2142,82100.0
2014-02-25 11:20:00,19.23,19.24,19.21,19.22,136900.0,14.2142,14.2216,14.1994,14.2068,136900.0
2014-02-25 11:25:00,19.22,19.26,19.22,19.25,93300.0,14.2068,14.2364,14.2068,14.229,93300.0
2014-02-25 11:30:00,19.26,19.26,19.23,19.23,65200.0,14.2364,14.2364,14.2142,14.2142,65200.0
2014-02-25 11:35:00,19.23,19.24,19.22,19.23,54100.0,14.2142,14.2216,14.2068,14.2142,54100.0
2014-02-25 11:40:00,19.23,19.24,19.23,19.23,26100.0,14.2142,14.2216,14.2142,14.2142,26100.0
2014-02-25 11:45:00,19.24,19.25,19.23,19.25,30700.0,14.2216,14.229,14.2142,14.229,30700.0
2014-02-25 11:50:00,19.25,19.25,19.23,19.23,48200.0,14.229,14.229,14.2142,14.2142,48200.0
2014-02-25 11:55:00,19.23,19.26,19.22,19.23,117600.0,14.2142,14.2364,14.2068,14.2142,117600.0
2014-02-25 12:00:00,19.23,19.25,19.23,19.23,60300.0,14.2142,14.229,14.2142,14.2142,60300.0
2014-02-25 12:05:00,19.23,19.25,19.22,19.24,63100.0,14.2142,14.229,14.2068,14.2216,63100.0
2014-02-25 12:10:00,19.24,19.25,19.24,19.24,31700.0,14.2216,14.229,14.2216,14.2216,31700.0
2014-02-25 12:15:00,19.24,19.28,19.24,19.27,84800.0,14.2216,14.2512,14.2216,14.2438,84800.0
2014-02-25 12:20:00,19.27,19.28,19.25,19.28,328800.0,14.2438,14.2512,14.229,14.2512,328800.0
2014-02-25 12:25:00,19.29,19.3,19.29,19.3,37900.0,14.2586,14.2659,14.2586,14.2659,37900.0
2014-02-25 12:30:00,19.3,19.3,19.28,19.3,85300.0,14.2659,14.2659,14.2512,14.2659,85300.0
2014-02-25 12:35:00,19.3,19.32,19.29,19.32,90100.0,14.2659,14.2807,14.2586,14.2807,90100.0
2014-02-25 12:40:00,19.31,19.32,19.28,19.29,44600.0,14.2733,14.2807,14.2512,14.2586,44600.0
2014-02-25 12:45:00,19.29,19.31,19.28,19.29,72600.0,14.2586,14.2733,14.2512,14.2586,72600.0
2014-02-25 12:50:00,19.3,19.32,19.3,19.31,37000.0,14.2659,14.2807,14.2659,14.2733,37000.0
2014-02-25 12:55:00,19.32,19.32,19.31,19.32,49200.0,14.2807,14.2807,14.2733,14.2807,49200.0
2014-02-25 13:00:00,19.32,19.34,19.32,19.32,40200.0,14.2807,14.2955,14.2807,14.2807,40200.0
2014-02-25 13:05:00,19.32,19.35,19.32,19.35,35000.0,14.2807,14.3029,14.2807,14.3029,35000.0
2014-02-25 13:10:00,19.34,19.35,19.32,19.34,52000.0,14.2955,14.3029,14.2807,14.2955,52000.0
2014-02-25 13:15:00,19.34,19.35,19.33,19.33,53300.0,14.2955,14.3029,14.2881,14.2881,53300.0
2014-02-25 13:20:00,19.34,19.34,19.33,19.34,30900.0,14.2955,14.2955,14.2881,14.2955,30900.0
2014-02-25 13:25:00,19.34,19.35,19.32,19.32,83600.0,14.2955,14.3029,14.2807,14.2807,83600.0
2014-02-25 13:30:00,19.32,19.33,19.32,19.32,30700.0,14.2807,14.2881,14.2807,14.2807,30700.0
2014-02-25 13:35:00,19.32,19.33,19.31,19.31,49000.0,14.2807,14.2881,14.2733,14.2733,49000.0
2014-02-25 13:40:00,19.32,19.32,19.31,19.32,77800.0,14.2807,14.2807,14.2733,14.2807,77800.0
2014-02-25 13:45:00,19.31,19.33,19.3,19.3,83600.0,14.2733,14.2881,14.2659,14.2659,83600.0
2014-02-25 13:50:00,19.31,19.32,19.3,19.32,27400.0,14.2733,14.2807,14.2659,14.2807,27400.0
2014-02-25 13:55:00,19.32,19.32,19.31,19.32,19300.0,14.2807,14.2807,14.2733,14.2807,19300.0
2014-02-25 14:00:00,19.31,19.33,19.31,19.32,207800.0,14.2733,14.2881,14.2733,14.2807,207800.0
2014-02-25 14:05:00,19.31,19.35,19.31,19.35,156300.0,14.2733,14.3029,14.2733,14.3029,156300.0
2014-02-25 14:10:00,19.35,19.35,19.32,19.34,91900.0,14.3029,14.3029,14.2807,14.2955,91900.0
2014-02-25 14:15:00,19.34,19.34,19.33,19.34,31500.0,14.2955,14.2955,14.2881,14.2955,31500.0
2014-02-25 14:20:00,19.34,19.35,19.33,19.33,100800.0,14.2955,14.3029,14.2881,14.2881,100800.0
2014-02-25 14:25:00,19.33,19.35,19.33,19.35,46000.0,14.2881,14.3029,14.2881,14.3029,46000.0
2014-02-25 14:30:00,19.35,19.36,19.34,19.35,52400.0,14.3029,14.3103,14.2955,14.3029,52400.0
2014-02-25 14:35:00,19.35,19.36,19.34,19.34,55400.0,14.3029,14.3103,14.2955,14.2955,55400.0
2014-02-25 14:40:00,19.35,19.36,19.34,19.35,74700.0,14.3029,14.3103,14.2955,14.3029,74700.0
2014-02-25 14:45:00,19.35,19.36,19.34,19.34,84200.0,14.3029,14.3103,14.2955,14.2955,84200.0
2014-02-25 14:50:00,19.34,19.35,19.33,19.34,52800.0,14.2955,14.3029,14.2881,14.2955,52800.0
2014-02-25 14:55:00,19.33,19.35,19.33,19.34,34700.0,14.2881,14.3029,14.2881,14.2955,34700.0
2014-02-25 15:00:00,19.35,19.35,19.33,19.33,45900.0,14.3029,14.3029,14.2881,14.2881,45900.0
2014-02-25 15:05:00,19.33,19.34,19.32,19.32,43300.0,14.2881,14.2955,14.2807,14.2807,43300.0
2014-02-25 15:10:00,19.32,19.32,19.29,19.29,143200.0,14.2807,14.2807,14.2586,14.2586,143200.0
2014-02-25 15:15:00,19.3,19.3,19.27,19.28,79900.0,14.2659,14.2659,14.2438,14.2512,79900.0
2014-02-25 15:20:00,19.29,19.29,19.27,19.28,63000.0,14.2586,14.2586,14.2438,14.2512,63000.0
2014-02-25 15:25:00,19.28,19.29,19.25,19.25,127700.0,14.2512,14.2586,14.229,14.229,127700.0
2014-02-25 15:30:00,19.26,19.29,19.25,19.29,285200.0,14.2364,14.2586,14.229,14.2586,285200.0
2014-02-25 15:35:00,19.29,19.3,19.27,19.3,92600.0,14.2586,14.2659,14.2438,14.2659,92600.0
2014-02-25 15:40:00,19.3,19.3,19.25,19.25,132100.0,14.2659,14.2659,14.229,14.229,132100.0
2014-02-25 15:45:00,19.25,19.29,19.23,19.28,582900.0,14.229,14.2586,14.2142,14.2512,582900.0
2014-02-25 15:50:00,19.28,19.28,19.26,19.27,260100.0,14.2512,14.2512,14.2364,14.2438,260100.0
2014-02-25 15:55:00,19.27,19.29,19.25,19.29,865000.0,14.2438,14.2586,14.229,14.2586,865000.0
2014-02-26 09:30:00,19.17,19.24,19.13,19.2,161300.0,14.2434,14.2954,14.2137,14.2657,161300.0
2014-02-26 09:35:00,19.2,19.23,19.17,19.19,110700.0,14.2657,14.288,14.2434,14.2582,110700.0
2014-02-26 09:40:00,19.19,19.25,19.19,19.22,190400.0,14.2582,14.3028,14.2582,14.2805,190400.0
2014-02-26 09:45:00,19.22,19.23,19.17,19.18,137800.0,14.2805,14.288,14.2434,14.2508,137800.0
2014-02-26 09:50:00,19.18,19.18,19.16,19.18,104500.0,14.2508,14.2508,14.236,14.2508,104500.0
2014-02-26 09:55:00,19.18,19.19,19.17,19.18,81000.0,14.2508,14.2582,14.2434,14.2508,81000.0
2014-02-26 10:00:00,19.19,19.24,19.19,19.22,147100.0,14.2582,14.2954,14.2582,14.2805,147100.0
2014-02-26 10:05:00,19.22,19.26,19.22,19.22,148700.0,14.2805,14.3103,14.2805,14.2805,148700.0
2014-02-26 10:10:00,19.22,19.27,19.22,19.24,134700.0,14.2805,14.3177,14.2805,14.2954,134700.0
2014-02-26 10:15:00,19.24,19.28,19.24,19.27,148200.0,14.2954,14.3251,14.2954,14.3177,148200.0
2014-02-26 10:20:00,19.28,19.3,19.27,19.29,108000.0,14.3251,14.34,14.3177,14.3325,108000.0
2014-02-26 10:25:00,19.29,19.32,19.29,19.3,75100.0,14.3325,14.3548,14.3325,14.34,75100.0
2014-02-26 10:30:00,19.3,19.32,19.29,19.3,56100.0,14.34,14.3548,14.3325,14.34,56100.0
2014-02-26 10:35:00,19.31,19.34,19.3,19.31,70800.0,14.3474,14.3697,14.34,14.3474,70800.0
2014-02-26 10:40:00,19.31,19.31,19.29,19.29,34600.0,14.3474,14.3474,14.3325,14.3325,34600.0
2014-02-26 10:45:00,19.29,19.3,19.27,19.27,85700.0,14.3325,14.34,14.3177,14.3177,85700.0
2014-02-26 10:50:00,19.27,19.28,19.26,19.26,47500.0,14.3177,14.3251,14.3103,14.3103,47500.0
2014-02-26 10:55:00,19.26,19.26,19.2,19.22,147000.0,14.3103,14.3103,14.2657,14.2805,147000.0
2014-02-26 11:00:00,19.22,19.23,19.21,19.22,55200.0,14.2805,14.288,14.2731,14.2805,55200.0
2014-02-26 11:05:00,19.22,19.25,19.22,19.25,40600.0,14.2805,14.3028,14.2805,14.3028,40600.0
2014-02-26 11:10:00,19.25,19.26,19.23,19.25,54400.0,14.3028,14.3103,14.288,14.3028,54400.0
2014-02-26 11:15:00,19.26,19.27,19.25,19.26,42500.0,14.3103,14.3177,14.3028,14.3103,42500.0
2014-02-26 11:20:00,19.26,19.27,19.26,19.26,20400.0,14.3103,14.3177,14.3103,14.3103,20400.0
2014-02-26 11:25:00,19.26,19.27,19.24,19.26,90700.0,14.3103,14.3177,14.2954,14.3103,90700.0
2014-02-26 11:30:00,19.26,19.27,19.23,19.23,60200.0,14.3103,14.3177,14.288,14.288,60200.0
2014-02-26 11:35:00,19.23,19.27,19.22,19.26,82000.0,14.288,14.3177,14.2805,14.3103,82000.0
2014-02-26 11:40:00,19.26,19.26,19.24,19.25,27800.0,14.3103,14.3103,14.2954,14.3028,27800.0
2014-02-26 11:45:00,19.26,19.26,19.22,19.23,62000.0,14.3103,14.3103,14.2805,14.288,62000.0
2014-02-26 11:50:00,19.22,19.23,19.21,19.22,50000.0,14.2805,14.288,14.2731,14.2805,50000.0
2014-02-26 11:55:00,19.22,19.23,19.22,19.22,16700.0,14.2805,14.288,14.2805,14.2805,16700.0
2014-02-26 12:00:00,19.22,19.23,19.21,19.21,28500.0,14.2805,14.288,14.2731,14.2731,28500.0
2014-02-26 12:05:00,19.21,19.25,19.21,19.25,109400.0,14.2731,14.3028,14.2731,14.3028,109400.0
2014-02-26 12:10:00,19.25,19.27,19.24,19.25,108400.0,14.3028,14.3177,14.2954,14.3028,108400.0
2014-02-26 12:15:00,19.25,19.25,19.23,19.24,65100.0,14.3028,14.3028,14.288,14.2954,65100.0
2014-02-26 12:20:00,19.25,19.27,19.24,19.27,69800.0,14.3028,14.3177,14.2954,14.3177,69800.0
2014-02-26 12:25:00,19.27,19.29,19.25,19.28,121300.0,14.3177,14.3325,14.3028,14.3251,121300.0
2014-02-26 12:30:00,19.27,19.3,19.27,19.3,26700.0,14.3177,14.34,14.3177,14.34,26700.0
2014-02-26 12:35:00,19.29,19.33,19.29,19.33,96000.0,14.3325,14.3623,14.3325,14.3623,96000.0
2014-02-26 12:40:00,19.32,19.32,19.3,19.3,48100.0,14.3548,14.3548,14.34,14.34,48100.0
2014-02-26 12:45:00,19.31,19.32,19.3,19.31,38000.0,14.3474,14.3548,14.34,14.3474,38000.0
2014-02-26 12:50:00,19.31,19.32,19.3,19.32,69300.0,14.3474,14.3548,14.34,14.3548,69300.0
2014-02-26 12:55:00,19.32,19.35,19.31,19.33,108600.0,14.3548,14.3771,14.3474,14.3623,108600.0
2014-02-26 13:00:00,19.34,19.34,19.3,19.3,54500.0,14.3697,14.3697,14.34,14.34,54500.0
2014-02-26 13:05:00,19.3,19.33,19.3,19.33,57300.0,14.34,14.3623,14.34,14.3623,57300.0
2014-02-26 13:10:00,19.32,19.33,19.31,19.31,39300.0,14.3548,14.3623,14.3474,14.3474,39300.0
2014-02-26 13:15:00,19.31,19.32,19.3,19.3,35900.0,14.3474,14.3548,14.34,14.34,35900.0
2014-02-26 13:20:00,19.3,19.32,19.3,19.32,40300.0,14.34,14.3548,14.34,14.3548,40300.0
2014-02-26 13:25:00,19.32,19.32,19.3,19.3,41100.0,14.3548,14.3548,14.34,14.34,41100.0
2014-02-26 13:30:00,19.3,19.31,19.29,19.29,55600.0,14.34,14.3474,14.3325,14.3325,55600.0
2014-02-26 13:35:00,19.29,19.29,19.27,19.29,64900.0,14.3325,14.3325,14.3177,14.3325,64900.0
2014-02-26 13:40:00,19.29,19.3,19.28,19.3,38900.0,14.3325,14.34,14.3251,14.34,38900.0
2014-02-26 13:45:00,19.3,19.32,19.29,19.29,67200.0,14.34,14.3548,14.3325,14.3325,67200.0
2014-02-26 13:50:00,19.29,19.3,19.29,19.3,20400.0,14.3325,14.34,14.3325,14.34,20400.0
2014-02-26 13:55:00,19.3,19.3,19.26,19.26,89800.0,14.34,14.34,14.3103,14.3103,89800.0
2014-02-26 14:00:00,19.26,19.28,19.26,19.27,66000.0,14.3103,14.3251,14.3103,14.3177,66000.0
2014-02-26 14:05:00,19.27,19.27,19.22,19.22,159900.0,14.3177,14.3177,14.2805,14.2805,159900.0
2014-02-26 14:10:00,19.22,19.23,19.2,19.2,61700.0,14.2805,14.288,14.2657,14.2657,61700.0
2014-02-26 14:15:00,19.2,19.21,19.18,19.18,100700.0,14.2657,14.2731,14.2508,14.2508,100700.0
2014-02-26 14:20:00,19.18,19.2,19.17,19.19,55300.0,14.2508,14.2657,14.2434,14.2582,55300.0
2014-02-26 14:25:00,19.19,19.2,19.16,19.17,187000.0,14.2582,14.2657,14.236,14.2434,187000.0
2014-02-26 14:30:00,19.17,19.19,19.15,19.17,115800.0,14.2434,14.2582,14.2285,14.2434,115800.0
2014-02-26 14:35:00,19.17,19.21,19.17,19.21,160200.0,14.2434,14.2731,14.2434,14.2731,160200.0
2014-02-26 14:40:00,19.21,19.24,19.21,19.22,82200.0,14.2731,14.2954,14.2731,14.2805,82200.0
2014-02-26 14:45:00,19.23,19.26,19.22,19.24,138300.0,14.288,14.3103,14.2805,14.2954,138300.0
2014-02-26 14:50:00,19.24,19.26,19.24,19.24,66600.0,14.2954,14.3103,14.2954,14.2954,66600.0
2014-02-26 14:55:00,19.25,19.28,19.25,19.27,70000.0,14.3028,14.3251,14.3028,14.3177,70000.0
2014-02-26 15:00:00,19.26,19.27,19.25,19.25,42900.0,14.3103,14.3177,14.3028,14.3028,42900.0
2014-02-26 15:05:00,19.25,19.26,19.24,19.24,61200.0,14.3028,14.3103,14.2954,14.2954,61200.0
2014-02-26 15:10:00,19.25,19.27,19.23,19.27,225400.0,14.3028,14.3177,14.288,14.3177,225400.0
2014-02-26 15:15:00,19.27,19.29,19.24,19.24,199900.0,14.3177,14.3325,14.2954,14.2954,199900.0
2014-02-26 15:20:00,19.25,19.26,19.24,19.26,104500.0,14.3028,14.3103,14.2954,14.3103,104500.0
2014-02-26 15:25:00,19.26,19.26,19.24,19.24,101100.0,14.3103,14.3103,14.2954,14.2954,101100.0
2014-02-26 15:30:00,19.24,19.29,19.24,19.26,97600.0,14.2954,14.3325,14.2954,14.3103,97600.0
2014-02-26 15:35:00,19.27,19.27,19.25,19.25,66400.0,14.3177,14.3177,14.3028,14.3028,66400.0
2014-02-26 15:40:00,19.25,19.27,19.24,19.27,152700.0,14.3028,14.3177,14.2954,14.3177,152700.0
2014-02-26 15:45:00,19.27,19.27,19.24,19.24,326300.0,14.3177,14.3177,14.2954,14.2954,326300.0
2014-02-26 15:50:00,19.25,19.26,19.24,19.24,174400.0,14.3028,14.3103,14.2954,14.2954,174400.0
2014-02-26 15:55:00,19.25,19.28,19.24,19.27,628300.0,14.3028,14.3251,14.2954,14.3177,628300.0
2014-02-27 09:30:00,19.13,19.17,19.13,19.16,193600.0,14.2137,14.2434,14.2137,14.236,193600.0
2014-02-27 09:35:00,19.16,19.27,19.16,19.26,110300.0,14.236,14.3177,14.236,14.3103,110300.0
2014-02-27 09:40:00,19.26,19.27,19.24,19.24,102500.0,14.3103,14.3177,14.2954,14.2954,102500.0
2014-02-27 09:45:00,19.24,19.32,19.24,19.32,98500.0,14.2954,14.3548,14.2954,14.3548,98500.0
2014-02-27 09:50:00,19.32,19.32,19.28,19.29,123300.0,14.3548,14.3548,14.3251,14.3325,123300.0
2014-02-27 09:55:00,19.29,19.35,19.29,19.32,218300.0,14.3325,14.3771,14.3325,14.3548,218300.0
2014-02-27 10:00:00,19.33,19.35,19.29,19.3,80100.0,14.3623,14.3771,14.3325,14.34,80100.0
2014-02-27 10:05:00,19.29,19.29,19.24,19.25,68200.0,14.3325,14.3325,14.2954,14.3028,68200.0
2014-02-27 10:10:00,19.25,19.25,19.21,19.21,95000.0,14.3028,14.3028,14.2731,14.2731,95000.0
2014-02-27 10:15:00,19.21,19.24,19.21,19.21,140700.0,14.2731,14.2954,14.2731,14.2731,140700.0
2014-02-27 10:20:00,19.22,19.24,19.21,19.23,142300.0,14.2805,14.2954,14.2731,14.288,142300.0
2014-02-27 10:25:00,19.23,19.28,19.23,19.25,108800.0,14.288,14.3251,14.288,14.3028,108800.0
2014-02-27 10:30:00,19.26,19.26,19.22,19.23,94600.0,14.3103,14.3103,14.2805,14.288,94600.0
2014-02-27 10:35:00,19.24,19.27,19.24,19.25,71300.0,14.2954,14.3177,14.2954,14.3028,71300.0
2014-02-27 10:40:00,19.24,19.24,19.2,19.22,145100.0,14.2954,14.2954,14.2657,14.2805,145100.0
2014-02-27 10:45:00,19.22,19.23,19.22,19.22,67800.0,14.2805,14.288,14.2805,14.2805,67800.0
2014-02-27 10:50:00,19.23,19.29,19.23,19.29,374000.0,14.288,14.3325,14.288,14.3325,374000.0
2014-02-27 10:55:00,19.28,19.29,19.26,19.29,91400.0,14.3251,14.3325,14.3103,14.3325,91400.0
2014-02-27 11:00:00,19.29,19.32,19.28,19.3,396800.0,14.3325,14.3548,14.3251,14.34,396800.0
2014-02-27 11:05:00,19.3,19.33,19.29,19.33,254600.0,14.34,14.3623,14.3325,14.3623,254600.0
2014-02-27 11:10:00,19.33,19.35,19.3,19.31,167000.0,14.3623,14.3771,14.34,14.3474,167000.0
2014-02-27 11:15:00,19.32,19.33,19.31,19.32,49600.0,14.3548,14.3623,14.3474,14.3548,49600.0
2014-02-27 11:20:00,19.33,19.33,19.29,19.3,60900.0,14.3623,14.3623,14.3325,14.34,60900.0
2014-02-27 11:25:00,19.3,19.3,19.28,19.28,33500.0,14.34,14.34,14.3251,14.3251,33500.0
2014-02-27 11:30:00,19.28,19.29,19.25,19.26,75000.0,14.3251,14.3325,14.3028,14.3103,75000.0
2014-02-27 11:35:00,19.26,19.27,19.26,19.27,19200.0,14.3103,14.3177,14.3103,14.3177,19200.0
2014-02-27 11:40:00,19.27,19.27,19.26,19.26,20500.0,14.3177,14.3177,14.3103,14.3103,20500.0
2014-02-27 11:45:00,19.27,19.27,19.23,19.23,45200.0,14.3177,14.3177,14.288,14.288,45200.0
2014-02-27 11:50:00,19.23,19.26,19.23,19.26,73800.0,14.288,14.3103,14.288,14.3103,73800.0
2014-02-27 11:55:00,19.26,19.26,19.24,19.25,44100.0,14.3103,14.3103,14.2954,14.3028,44100.0
2014-02-27 12:00:00,19.25,19.27,19.25,19.26,28600.0,14.3028,14.3177,14.3028,14.3103,28600.0
2014-02-27 12:05:00,19.27,19.27,19.24,19.25,71600.0,14.3177,14.3177,14.2954,14.3028,71600.0
2014-02-27 12:10:00,19.24,19.28,19.24,19.28,62500.0,14.2954,14.3251,14.2954,14.3251,62500.0
2014-02-27 12:15:00,19.28,19.29,19.28,19.29,17100.0,14.3251,14.3325,14.3251,14.3325,17100.0
2014-02-27 12:20:00,19.28,19.29,19.27,19.28,48200.0,14.3251,14.3325,14.3177,14.3251,48200.0
2014-02-27 12:25:00,19.27,19.28,19.25,19.28,88200.0,14.3177,14.3251,14.3028,14.3251,88200.0
2014-02-27 12:30:00,19.28,19.28,19.26,19.27,35200.0,14.3251,14.3251,14.3103,14.3177,35200.0
2014-02-27 12:35:00,19.26,19.27,19.24,19.25,55800.0,14.3103,14.3177,14.2954,14.3028,55800.0
2014-02-27 12:40:00,19.25,19.28,19.24,19.28,59900.0,14.3028,14.3251,14.2954,14.3251,59900.0
2014-02-27 12:45:00,19.28,19.28,19.27,19.28,23600.0,14.3251,14.3251,14.3177,14.3251,23600.0
2014-02-27 12:50:00,19.28,19.28,19.26,19.27,37300.0,14.3251,14.3251,14.3103,14.3177,37300.0
2014-02-27 12:55:00,19.27,19.27,19.26,19.26,48500.0,14.3177,14.3177,14.3103,14.3103,48500.0
2014-02-27 13:00:00,19.26,19.28,19.25,19.28,50300.0,14.3103,14.3251,14.3028,14.3251,50300.0
2014-02-27 13:05:00,19.28,19.28,19.27,19.28,53100.0,14.3251,14.3251,14.3177,14.3251,53100.0
2014-02-27 13:10:00,19.27,19.28,19.27,19.28,44500.0,14.3177,14.3251,14.3177,14.3251,44500.0
2014-02-27 13:15:00,19.27,19.28,19.27,19.28,20500.0,14.3177,14.3251,14.3177,14.3251,20500.0
2014-02-27 13:20:00,19.28,19.29,19.27,19.29,40500.0,14.3251,14.3325,14.3177,14.3325,40500.0
2014-02-27 13:25:00,19.29,19.31,19.28,19.3,63700.0,14.3325,14.3474,14.3251,14.34,63700.0
2014-02-27 13:30:00,19.31,19.31,19.29,19.29,39600.0,14.3474,14.3474,14.3325,14.3325,39600.0
2014-02-27 13:35:00,19.3,19.32,19.29,19.3,88600.0,14.34,14.3548,14.3325,14.34,88600.0
2014-02-27 13:40:00,19.3,19.31,19.3,19.3,34300.0,14.34,14.3474,14.34,14.34,34300.0
2014-02-27 13:45:00,19.3,19.32,19.3,19.3,113300.0,14.34,14.3548,14.34,14.34,113300.0
2014-02-27 13:50:00,19.3,19.32,19.3,19.3,114400.0,14.34,14.3548,14.34,14.34,114400.0
2014-02-27 13:55:00,19.3,19.31,19.3,19.31,60600.0,14.34,14.3474,14.34,14.3474,60600.0
2014-02-27 14:00:00,19.3,19.31,19.3,19.3,66900.0,14.34,14.3474,14.34,14.34,66900.0
2014-02-27 14:05:00,19.3,19.31,19.3,19.3,66300.0,14.34,14.3474,14.34,14.34,66300.0
2014-02-27 14:10:00,19.3,19.31,19.29,19.29,131100.0,14.34,14.3474,14.3325,14.3325,131100.0
2014-02-27 14:15:00,19.29,19.3,19.29,19.29,21600.0,14.3325,14.34,14.3325,14.3325,21600.0
2014-02-27 14:20:00,19.3,19.3,19.25,19.25,73400.0,14.34,14.34,14.3028,14.3028,73400.0
2014-02-27 14:25:00,19.26,19.26,19.23,19.23,51000.0,14.3103,14.3103,14.288,14.288,51000.0
2014-02-27 14:30:00,19.23,19.26,19.23,19.26,102600.0,14.288,14.3103,14.288,14.3103,102600.0
2014-02-27 14:35:00,19.26,19.27,19.25,19.27,57400.0,14.3103,14.3177,14.3028,14.3177,57400.0
2014-02-27 14:40:00,19.26,19.27,19.25,19.25,35700.0,14.3103,14.3177,14.3028,14.3028,35700.0
2014-02-27 14:45:00,19.26,19.27,19.25,19.27,97400.0,14.3103,14.3177,14.3028,14.3177,97400.0
2014-02-27 14:50:00,19.27,19.29,19.25,19.29,81300.0,14.3177,14.3325,14.3028,14.3325,81300.0
2014-02-27 14:55:00,19.29,19.3,19.28,19.3,50500.0,14.3325,14.34,14.3251,14.34,50500.0
2014-02-27 15:00:00,19.3,19.3,19.28,19.29,116300.0,14.34,14.34,14.3251,14.3325,116300.0
2014-02-27 15:05:00,19.3,19.3,19.29,19.3,177700.0,14.34,14.34,14.3325,14.34,177700.0
2014-02-27 15:10:00,19.3,19.3,19.28,19.29,65400.0,14.34,14.34,14.3251,14.3325,65400.0
2014-02-27 15:15:00,19.29,19.3,19.28,19.3,69800.0,14.3325,14.34,14.3251,14.34,69800.0
2014-02-27 15:20:00,19.3,19.31,19.29,19.31,280600.0,14.34,14.3474,14.3325,14.3474,280600.0
2014-02-27 15:25:00,19.31,19.32,19.3,19.32,137600.0,14.3474,14.3548,14.34,14.3548,137600.0
2014-02-27 15:30:00,19.32,19.32,19.31,19.32,86200.0,14.3548,14.3548,14.3474,14.3548,86200.0
2014-02-27 15:35:00,19.32,19.32,19.31,19.32,81000.0,14.3548,14.3548,14.3474,14.3548,81000.0
2014-02-27 15:40:00,19.32,19.34,19.31,19.34,137900.0,14.3548,14.3697,14.3474,14.3697,137900.0
2014-02-27 15:45:00,19.34,19.34,19.28,19.28,456800.0,14.3697,14.3697,14.3251,14.3251,456800.0
2014-02-27 15:50:00,19.29,19.31,19.28,19.31,177000.0,14.3325,14.3474,14.3251,14.3474,177000.0
2014-02-27 15:55:00,19.3,19.34,19.3,19.33,551300.0,14.34,14.3697,14.34,14.3623,551300.0
2014-02-28 09:30:00,19.32,19.33,19.27,19.28,128800.0,14.3548,14.3623,14.3177,14.3251,128800.0
2014-02-28 09:35:00,19.27,19.34,19.26,19.34,83600.0,14.3177,14.3697,14.3103,14.3697,83600.0
2014-02-28 09:40:00,19.34,19.37,19.32,19.32,149600.0,14.3697,14.392,14.3548,14.3548,149600.0
2014-02-28 09:45:00,19.32,19.33,19.32,19.32,87000.0,14.3548,14.3623,14.3548,14.3548,87000.0
2014-02-28 09:50:00,19.32,19.36,19.32,19.35,119400.0,14.3548,14.3846,14.3548,14.3771,119400.0
2014-02-28 09:55:00,19.34,19.36,19.34,19.34,67000.0,14.3697,14.3846,14.3697,14.3697,67000.0
2014-02-28 10:00:00,19.34,19.38,19.34,19.36,173800.0,14.3697,14.3994,14.3697,14.3846,173800.0
2014-02-28 10:05:00,19.36,19.37,19.34,19.35,129800.0,14.3846,14.392,14.3697,14.3771,129800.0
2014-02-28 10:10:00,19.36,19.37,19.34,19.36,111900.0,14.3846,14.392,14.3697,14.3846,111900.0
2014-02-28 10:15:00,19.36,19.37,19.35,19.36,46800.0,14.3846,14.392,14.3771,14.3846,46800.0
2014-02-28 10:20:00,19.36,19.37,19.35,19.36,124700.0,14.3846,14.392,14.3771,14.3846,124700.0
2014-02-28 10:25:00,19.36,19.38,19.36,19.37,96300.0,14.3846,14.3994,14.3846,14.392,96300.0
2014-02-28 10:30:00,19.37,19.38,19.37,19.37,17300.0,14.392,14.3994,14.392,14.392,17300.0
2014-02-28 10:35:00,19.38,19.38,19.34,19.34,113200.0,14.3994,14.3994,14.3697,14.3697,113200.0
2014-02-28 10:40:00,19.34,19.35,19.3,19.3,82900.0,14.3697,14.3771,14.34,14.34,82900.0
2014-02-28 10:45:00,19.31,19.32,19.3,19.32,114700.0,14.3474,14.3548,14.34,14.3548,114700.0
2014-02-28 10:50:00,19.32,19.32,19.3,19.3,43900.0,14.3548,14.3548,14.34,14.34,43900.0
2014-02-28 10:55:00,19.3,19.31,19.26,19.27,111900.0,14.34,14.3474,14.3103,14.3177,111900.0
2014-02-28 11:00:00,19.27,19.28,19.21,19.21,150700.0,14.3177,14.3251,14.2731,14.2731,150700.0
2014-02-28 11:05:00,19.21,19.22,19.2,19.2,76400.0,14.2731,14.2805,14.2657,14.2657,76400.0
2014-02-28 11:10:00,19.2,19.23,19.19,19.2,132600.0,14.2657,14.288,14.2582,14.2657,132600.0
2014-02-28 11:15:00,19.21,19.24,19.2,19.22,102000.0,14.2731,14.2954,14.2657,14.2805,102000.0
2014-02-28 11:20:00,19.22,19.24,19.22,19.23,33200.0,14.2805,14.2954,14.2805,14.288,33200.0
2014-02-28 11:25:00,19.23,19.24,19.23,19.24,60000.0,14.288,14.2954,14.288,14.2954,60000.0
2014-02-28 11:30:00,19.23,19.25,19.23,19.24,47100.0,14.288,14.3028,14.288,14.2954,47100.0
2014-02-28 11:35:00,19.25,19.3,19.25,19.28,141600.0,14.3028,14.34,14.3028,14.3251,141600.0
2014-02-28 11:40:00,19.28,19.3,19.27,19.29,68400.0,14.3251,14.34,14.3177,14.3325,68400.0
2014-02-28 11:45:00,19.29,19.31,19.29,19.3,69900.0,14.3325,14.3474,14.3325,14.34,69900.0
2014-02-28 11:50:00,19.3,19.32,19.29,19.31,76800.0,14.34,14.3548,14.3325,14.3474,76800.0
2014-02-28 11:55:00,19.32,19.34,19.32,19.32,82900.0,14.3548,14.3697,14.3548,14.3548,82900.0
2014-02-28 12:00:00,19.32,19.34,19.32,19.33,47500.0,14.3548,14.3697,14.3548,14.3623,47500.0
2014-02-28 12:05:00,19.33,19.34,19.31,19.31,54500.0,14.3623,14.3697,14.3474,14.3474,54500.0
2014-02-28 12:10:00,19.32,19.32,19.31,19.32,34100.0,14.3548,14.3548,14.3474,14.3548,34100.0
2014-02-28 12:15:00,19.32,19.33,19.31,19.31,77000.0,14.3548,14.3623,14.3474,14.3474,77000.0
2014-02-28 12:20:00,19.32,19.32,19.31,19.32,31200.0,14.3548,14.3548,14.3474,14.3548,31200.0
2014-02-28 12:25:00,19.32,19.32,19.31,19.32,14500.0,14.3548,14.3548,14.3474,14.3548,14500.0
2014-02-28 12:30:00,19.31,19.32,19.3,19.3,63900.0,14.3474,14.3548,14.34,14.34,63900.0
2014-02-28 12:35:00,19.3,19.31,19.3,19.3,18300.0,14.34,14.3474,14.34,14.34,18300.0
2014-02-28 12:40:00,19.3,19.31,19.3,19.31,17200.0,14.34,14.3474,14.34,14.3474,17200.0
2014-02-28 12:45:00,19.3,19.31,19.29,19.29,59700.0,14.34,14.3474,14.3325,14.3325,59700.0
2014-02-28 12:50:00,19.29,19.32,19.29,19.3,159300.0,14.3325,14.3548,14.3325,14.34,159300.0
2014-02-28 12:55:00,19.3,19.31,19.29,19.29,45400.0,14.34,14.3474,14.3325,14.3325,45400.0
2014-02-28 13:00:00,19.29,19.3,19.28,19.28,39000.0,14.3325,14.34,14.3251,14.3251,39000.0
2014-02-28 13:05:00,19.29,19.29,19.28,19.28,15900.0,14.3325,14.3325,14.3251,14.3251,15900.0
2014-02-28 13:10:00,19.29,19.29,19.28,19.29,33700.0,14.3325,14.3325,14.3251,14.3325,33700.0
2014-02-28 13:15:00,19.28,19.29,19.28,19.29,17900.0,14.3251,14.3325,14.3251,14.3325,17900.0
2014-02-28 13:20:00,19.29,19.29,19.27,19.27,61100.0,14.3325,14.3325,14.3177,14.3177,61100.0
2014-02-28 13:25:00,19.27,19.29,19.27,19.27,112700.0,14.3177,14.3325,14.3177,14.3177,112700.0
2014-02-28 13:30:00,19.27,19.29,19.27,19.28,102300.0,14.3177,14.3325,14.3177,14.3251,102300.0
2014-02-28 13:35:00,19.27,19.28,19.27,19.28,14100.0,14.3177,14.3251,14.3177,14.3251,14100.0
2014-02-28 13:40:00,19.28,19.31,19.27,19.31,87100.0,14.3251,14.3474,14.3177,14.3474,87100.0
2014-02-28 13:45:00,19.31,19.31,19.29,19.3,108200.0,14.3474,14.3474,14.3325,14.34,108200.0
2014-02-28 13:50:00,19.3,19.31,19.28,19.29,210400.0,14.34,14.3474,14.3251,14.3325,210400.0
2014-02-28 13:55:00,19.29,19.29,19.28,19.29,33000.0,14.3325,14.3325,14.3251,14.3325,33000.0
2014-02-28 14:00:00,19.28,19.29,19.27,19.29,57800.0,14.3251,14.3325,14.3177,14.3325,57800.0
2014-02-28 14:05:00,19.28,19.3,19.27,19.28,135000.0,14.3251,14.34,14.3177,14.3251,135000.0
2014-02-28 14:10:00,19.28,19.29,19.28,19.28,18100.0,14.3251,14.3325,14.3251,14.3251,18100.0
2014-02-28 14:15:00,19.29,19.29,19.28,19.29,46300.0,14.3325,14.3325,14.3251,14.3325,46300.0
2014-02-28 14:20:00,19.28,19.29,19.28,19.28,39200.0,14.3251,14.3325,14.3251,14.3251,39200.0
2014-02-28 14:25:00,19.28,19.28,19.26,19.28,106400.0,14.3251,14.3251,14.3103,14.3251,106400.0
2014-02-28 14:30:00,19.28,19.28,19.27,19.28,18700.0,14.3251,14.3251,14.3177,14.3251,18700.0
2014-02-28 14:35:00,19.27,19.28,19.24,19.24,53600.0,14.3177,14.3251,14.2954,14.2954,53600.0
2014-02-28 14:40:00,19.24,19.26,19.23,19.23,126300.0,14.2954,14.3103,14.288,14.288,126300.0
2014-02-28 14:45:00,19.23,19.23,19.19,19.2,110500.0,14.288,14.288,14.2582,14.2657,110500.0
2014-02-28 14:50:00,19.19,19.2,19.17,19.18,143400.0,14.2582,14.2657,14.2434,14.2508,143400.0
2014-02-28 14:55:00,19.18,19.19,19.14,19.16,168900.0,14.2508,14.2582,14.2211,14.236,168900.0
2014-02-28 15:00:00,19.15,19.16,19.1,19.12,176400.0,14.2285,14.236,14.1914,14.2062,176400.0
2014-02-28 15:05:00,19.13,19.13,19.06,19.06,140000.0,14.2137,14.2137,14.1617,14.1617,140000.0
2014-02-28 15:10:00,19.06,19.11,19.04,19.11,144100.0,14.1617,14.1988,14.1468,14.1988,144100.0
2014-02-28 15:15:00,19.12,19.16,19.11,19.16,189900.0,14.2062,14.236,14.1988,14.236,189900.0
2014-02-28 15:20:00,19.15,19.21,19.14,19.2,196500.0,14.2285,14.2731,14.2211,14.2657,196500.0
2014-02-28 15:25:00,19.2,19.23,19.18,19.21,224800.0,14.2657,14.288,14.2508,14.2731,224800.0
2014-02-28 15:30:00,19.21,19.26,19.21,19.25,165400.0,14.2731,14.3103,14.2731,14.3028,165400.0
2014-02-28 15:35:00,19.24,19.25,19.22,19.22,132400.0,14.2954,14.3028,14.2805,14.2805,132400.0
2014-02-28 15:40:00,19.23,19.27,19.23,19.25,201700.0,14.288,14.3177,14.288,14.3028,201700.0
2014-02-28 15:45:00,19.26,19.28,19.23,19.23,345600.0,14.3103,14.3251,14.288,14.288,345600.0
2014-02-28 15:50:00,19.24,19.27,19.24,19.25,232400.0,14.2954,14.3177,14.2954,14.3028,232400.0
2014-02-28 15:55:00,19.25,19.3,19.25,19.28,853000.0,14.3028,14.34,14.3028,14.3251,853000.0
2014-03-03 09:30:00,18.99,19.04,18.95,19.01,390800.0,14.1096,14.1468,14.0799,14.1245,390800.0
2014-03-03 09:35:00,19.01,19.13,19.0,19.13,207500.0,14.1245,14.2137,14.1171,14.2137,207500.0
2014-03-03 09:40:00,19.13,19.14,19.04,19.05,137200.0,14.2137,14.2211,14.1468,14.1542,137200.0
2014-03-03 09:45:00,19.06,19.08,19.04,19.08,134500.0,14.1617,14.1765,14.1468,14.1765,134500.0
2014-03-03 09:50:00,19.08,19.1,19.04,19.08,316600.0,14.1765,14.1914,14.1468,14.1765,316600.0
2014-03-03 09:55:00,19.08,19.14,19.08,19.1,109600.0,14.1765,14.2211,14.1765,14.1914,109600.0
2014-03-03 10:00:00,19.11,19.15,19.07,19.11,104200.0,14.1988,14.2285,14.1691,14.1988,104200.0
2014-03-03 10:05:00,19.1,19.11,19.05,19.05,157100.0,14.1914,14.1988,14.1542,14.1542,157100.0
2014-03-03 10:10:00,19.05,19.07,19.04,19.05,110500.0,14.1542,14.1691,14.1468,14.1542,110500.0
2014-03-03 10:15:00,19.04,19.05,19.02,19.04,123400.0,14.1468,14.1542,14.1319,14.1468,123400.0
2014-03-03 10:20:00,19.04,19.05,19.0,19.03,110900.0,14.1468,14.1542,14.1171,14.1394,110900.0
2014-03-03 10:25:00,19.02,19.05,19.01,19.05,85500.0,14.1319,14.1542,14.1245,14.1542,85500.0
2014-03-03 10:30:00,19.05,19.05,18.99,19.0,54400.0,14.1542,14.1542,14.1096,14.1171,54400.0
2014-03-03 10:35:00,19.0,19.01,18.98,18.98,82100.0,14.1171,14.1245,14.1022,14.1022,82100.0
2014-03-03 10:40:00,18.98,19.01,18.97,18.98,70900.0,14.1022,14.1245,14.0948,14.1022,70900.0
2014-03-03 10:45:00,18.98,18.98,18.95,18.96,138500.0,14.1022,14.1022,14.0799,14.0874,138500.0
2014-03-03 10:50:00,18.96,19.0,18.95,19.0,148800.0,14.0874,14.1171,14.0799,14.1171,148800.0
2014-03-03 10:55:00,19.0,19.03,18.99,19.01,108700.0,14.1171,14.1394,14.1096,14.1245,108700.0
2014-03-03 11:00:00,19.01,19.03,19.01,19.01,75000.0,14.1245,14.1394,14.1245,14.1245,75000.0
2014-03-03 11:05:00,19.02,19.02,18.95,18.96,132400.0,14.1319,14.1319,14.0799,14.0874,132400.0
2014-03-03 11:10:00,18.97,18.97,18.94,18.95,64600.0,14.0948,14.0948,14.0725,14.0799,64600.0
2014-03-03 11:15:00,18.96,18.96,18.94,18.96,41600.0,14.0874,14.0874,14.0725,14.0874,41600.0
2014-03-03 11:20:00,18.96,18.98,18.95,18.98,42300.0,14.0874,14.1022,14.0799,14.1022,42300.0
2014-03-03 11:25:00,18.98,18.98,18.96,18.96,51100.0,14.1022,14.1022,14.0874,14.0874,51100.0
2014-03-03 11:30:00,18.96,18.97,18.94,18.97,74600.0,14.0874,14.0948,14.0725,14.0948,74600.0
2014-03-03 11:35:00,18.97,18.98,18.96,18.96,54700.0,14.0948,14.1022,14.0874,14.0874,54700.0
2014-03-03 11:40:00,18.96,18.99,18.95,18.96,50800.0,14.0874,14.1096,14.0799,14.0874,50800.0
2014-03-03 11:45:00,18.96,18.97,18.92,18.94,43300.0,14.0874,14.0948,14.0576,14.0725,43300.0
2014-03-03 11:50:00,18.93,18.94,18.92,18.93,38900.0,14.0651,14.0725,14.0576,14.0651,38900.0
2014-03-03 11:55:00,18.93,18.93,18.87,18.88,168700.0,14.0651,14.0651,14.0205,14.0279,168700.0
2014-03-03 12:00:00,18.88,18.89,18.84,18.85,145800.0,14.0279,14.0353,13.9982,14.0056,145800.0
2014-03-03 12:05:00,18.86,18.89,18.85,18.86,78700.0,14.0131,14.0353,14.0056,14.0131,78700.0
2014-03-03 12:10:00,18.87,18.96,18.84,18.94,218700.0,14.0205,14.0874,13.9982,14.0725,218700.0
2014-03-03 12:15:00,18.94,18.96,18.91,18.93,88500.0,14.0725,14.0874,14.0502,14.0651,88500.0
2014-03-03 12:20:00,18.93,18.97,18.92,18.97,54500.0,14.0651,14.0948,14.0576,14.0948,54500.0
2014-03-03 12:25:00,18.97,18.98,18.95,18.95,109500.0,14.0948,14.1022,14.0799,14.0799,109500.0
2014-03-03 12:30:00,18.95,18.96,18.92,18.93,70200.0,14.0799,14.0874,14.0576,14.0651,70200.0
2014-03-03 12:35:00,18.93,18.96,18.93,18.94,146800.0,14.0651,14.0874,14.0651,14.0725,146800.0
2014-03-03 12:40:00,18.94,18.95,18.93,18.93,46400.0,14.0725,14.0799,14.0651,14.0651,46400.0
2014-03-03 12:45:00,18.93,18.94,18.92,18.94,31300.0,14.0651,14.0725,14.0576,14.0725,31300.0
2014-03-03 12:50:00,18.93,18.95,18.93,18.95,23600.0,14.0651,14.0799,14.0651,14.0799,23600.0
2014-03-03 12:55:00,18.94,18.97,18.93,18.97,81100.0,14.0725,14.0948,14.0651,14.0948,81100.0
2014-03-03 13:00:00,18.96,19.01,18.96,19.0,103500.0,14.0874,14.1245,14.0874,14.1171,103500.0
2014-03-03 13:05:00,19.01,19.02,19.0,19.02,32500.0,14.1245,14.1319,14.1171,14.1319,32500.0
2014-03-03 13:10:00,19.02,19.03,19.0,19.03,104900.0,14.1319,14.1394,14.1171,14.1394,104900.0
2014-03-03 13:15:00,19.03,19.03,19.01,19.03,25900.0,14.1394,14.1394,14.1245,14.1394,25900.0
2014-03-03 13:20:00,19.03,19.05,19.03,19.05,48800.0,14.1394,14.1542,14.1394,14.1542,48800.0
2014-03-03 13:25:00,19.05,19.07,19.04,19.04,94500.0,14.1542,14.1691,14.1468,14.1468,94500.0
2014-03-03 13:30:00,19.05,19.05,19.02,19.03,35200.0,14.1542,14.1542,14.1319,14.1394,35200.0
2014-03-03 13:35:00,19.03,19.04,19.01,19.04,27900.0,14.1394,14.1468,14.1245,14.1468,27900.0
2014-03-03 13:40:00,19.03,19.05,19.03,19.04,37400.0,14.1394,14.1542,14.1394,14.1468,37400.0
2014-03-03 13:45:00,19.04,19.05,19.03,19.04,20700.0,14.1468,14.1542,14.1394,14.1468,20700.0
2014-03-03 13:50:00,19.03,19.05,19.03,19.04,19600.0,14.1394,14.1542,14.1394,14.1468,19600.0
2014-03-03 13:55:00,19.03,19.08,19.03,19.07,69900.0,14.1394,14.1765,14.1394,14.1691,69900.0
2014-03-03 14:00:00,19.08,19.09,19.06,19.09,111900.0,14.1765,14.1839,14.1617,14.1839,111900.0
2014-03-03 14:05:00,19.09,19.09,19.07,19.07,41100.0,14.1839,14.1839,14.1691,14.1691,41100.0
2014-03-03 14:10:00,19.08,19.09,19.07,19.09,77600.0,14.1765,14.1839,14.1691,14.1839,77600.0
2014-03-03 14:15:00,19.09,19.11,19.07,19.07,90300.0,14.1839,14.1988,14.1691,14.1691,90300.0
2014-03-03 14:20:00,19.07,19.1,19.06,19.09,56000.0,14.1691,14.1914,14.1617,14.1839,56000.0
2014-03-03 14:25:00,19.09,19.09,19.03,19.04,75600.0,14.1839,14.1839,14.1394,14.1468,75600.0
2014-03-03 14:30:00,19.05,19.05,19.02,19.05,64600.0,14.1542,14.1542,14.1319,14.1542,64600.0
2014-03-03 14:35:00,19.04,19.06,19.04,19.06,53400.0,14.1468,14.1617,14.1468,14.1617,53400.0
2014-03-03 14:40:00,19.05,19.09,19.04,19.09,54700.0,14.1542,14.1839,14.1468,14.1839,54700.0
2014-03-03 14:45:00,19.08,19.12,19.08,19.12,41500.0,14.1765,14.2062,14.1765,14.2062,41500.0
2014-03-03 14:50:00,19.12,19.12,19.1,19.11,47200.0,14.2062,14.2062,14.1914,14.1988,47200.0
2014-03-03 14:55:00,19.11,19.11,19.08,19.08,71600.0,14.1988,14.1988,14.1765,14.1765,71600.0
2014-03-03 15:00:00,19.08,19.1,19.05,19.05,52800.0,14.1765,14.1914,14.1542,14.1542,52800.0
2014-03-03 15:05:00,19.05,19.06,19.04,19.05,82600.0,14.1542,14.1617,14.1468,14.1542,82600.0
2014-03-03 15:10:00,19.05,19.05,19.02,19.03,78400.0,14.1542,14.1542,14.1319,14.1394,78400.0
2014-03-03 15:15:00,19.03,19.04,19.01,19.04,68000.0,14.1394,14.1468,14.1245,14.1468,68000.0
2014-03-03 15:20:00,19.04,19.04,19.01,19.03,105200.0,14.1468,14.1468,14.1245,14.1394,105200.0
2014-03-03 15:25:00,19.03,19.04,18.99,19.03,156000.0,14.1394,14.1468,14.1096,14.1394,156000.0
2014-03-03 15:30:00,19.03,19.03,19.01,19.01,117900.0,14.1394,14.1394,14.1245,14.1245,117900.0
2014-03-03 15:35:00,19.01,19.04,19.01,19.03,114300.0,14.1245,14.1468,14.1245,14.1394,114300.0
2014-03-03 15:40:00,19.03,19.05,19.01,19.03,160400.0,14.1394,14.1542,14.1245,14.1394,160400.0
2014-03-03 15:45:00,19.04,19.06,19.02,19.02,190300.0,14.1468,14.1617,14.1319,14.1319,190300.0
2014-03-03 15:50:00,19.02,19.03,19.01,19.02,233300.0,14.1319,14.1394,14.1245,14.1319,233300.0
2014-03-03 15:55:00,19.02,19.05,19.01,19.05,455800.0,14.1319,14.1542,14.1245,14.1542,455800.0
2014-03-04 09:30:00,19.39,19.42,19.24,19.24,649500.0,14.4068,14.4291,14.2954,14.2954,649500.0
2014-03-04 09:35:00,19.24,19.28,19.2,19.26,252100.0,14.2954,14.3251,14.2657,14.3103,252100.0
2014-03-04 09:40:00,19.25,19.3,19.24,19.29,161200.0,14.3028,14.34,14.2954,14.3325,161200.0
2014-03-04 09:45:00,19.29,19.35,19.29,19.35,241100.0,14.3325,14.3771,14.3325,14.3771,241100.0
2014-03-04 09:50:00,19.35,19.36,19.3,19.31,211000.0,14.3771,14.3846,14.34,14.3474,211000.0
2014-03-04 09:55:00,19.31,19.32,19.26,19.3,140500.0,14.3474,14.3548,14.3103,14.34,140500.0
2014-03-04 10:00:00,19.3,19.31,19.28,19.29,173400.0,14.34,14.3474,14.3251,14.3325,173400.0
2014-03-04 10:05:00,19.29,19.32,19.29,19.31,181800.0,14.3325,14.3548,14.3325,14.3474,181800.0
2014-03-04 10:10:00,19.3,19.37,19.3,19.35,225100.0,14.34,14.392,14.34,14.3771,225100.0
2014-03-04 10:15:00,19.36,19.36,19.33,19.35,106900.0,14.3846,14.3846,14.3623,14.3771,106900.0
2014-03-04 10:20:00,19.35,19.36,19.29,19.29,125800.0,14.3771,14.3846,14.3325,14.3325,125800.0
2014-03-04 10:25:00,19.29,19.3,19.28,19.28,101500.0,14.3325,14.34,14.3251,14.3251,101500.0
2014-03-04 10:30:00,19.29,19.32,19.29,19.31,163000.0,14.3325,14.3548,14.3325,14.3474,163000.0
2014-03-04 10:35:00,19.31,19.32,19.3,19.32,174300.0,14.3474,14.3548,14.34,14.3548,174300.0
2014-03-04 10:40:00,19.32,19.34,19.31,19.32,108900.0,14.3548,14.3697,14.3474,14.3548,108900.0
2014-03-04 10:45:00,19.32,19.32,19.31,19.32,15700.0,14.3548,14.3548,14.3474,14.3548,15700.0
2014-03-04 10:50:00,19.31,19.32,19.29,19.3,199000.0,14.3474,14.3548,14.3325,14.34,199000.0
2014-03-04 10:55:00,19.3,19.33,19.3,19.32,131000.0,14.34,14.3623,14.34,14.3548,131000.0
2014-03-04 11:00:00,19.33,19.34,19.32,19.32,73800.0,14.3623,14.3697,14.3548,14.3548,73800.0
2014-03-04 11:05:00,19.33,19.35,19.32,19.35,107800.0,14.3623,14.3771,14.3548,14.3771,107800.0
2014-03-04 11:10:00,19.34,19.35,19.33,19.34,42900.0,14.3697,14.3771,14.3623,14.3697,42900.0
2014-03-04 11:15:00,19.33,19.34,19.32,19.33,99500.0,14.3623,14.3697,14.3548,14.3623,99500.0
2014-03-04 11:20:00,19.33,19.35,19.32,19.34,126800.0,14.3623,14.3771,14.3548,14.3697,126800.0
2014-03-04 11:25:00,19.34,19.34,19.3,19.3,111000.0,14.3697,14.3697,14.34,14.34,111000.0
2014-03-04 11:30:00,19.3,19.31,19.26,19.27,99600.0,14.34,14.3474,14.3103,14.3177,99600.0
2014-03-04 11:35:00,19.27,19.28,19.26,19.26,80100.0,14.3177,14.3251,14.3103,14.3103,80100.0
2014-03-04 11:40:00,19.26,19.28,19.25,19.25,125600.0,14.3103,14.3251,14.3028,14.3028,125600.0
2014-03-04 11:45:00,19.25,19.25,19.24,19.25,133500.0,14.3028,14.3028,14.2954,14.3028,133500.0
2014-03-04 11:50:00,19.25,19.26,19.24,19.26,64900.0,14.3028,14.3103,14.2954,14.3103,64900.0
2014-03-04 11:55:00,19.25,19.26,19.23,19.23,39900.0,14.3028,14.3103,14.288,14.288,39900.0
2014-03-04 12:00:00,19.24,19.26,19.23,19.26,120600.0,14.2954,14.3103,14.288,14.3103,120600.0
2014-03-04 12:05:00,19.26,19.26,19.25,19.25,59400.0,14.3103,14.3103,14.3028,14.3028,59400.0
2014-03-04 12:10:00,19.25,19.26,19.24,19.25,114400.0,14.3028,14.3103,14.2954,14.3028,114400.0
2014-03-04 12:15:00,19.25,19.26,19.24,19.26,88500.0,14.3028,14.3103,14.2954,14.3103,88500.0
2014-03-04 12:20:00,19.25,19.26,19.25,19.26,53700.0,14.3028,14.3103,14.3028,14.3103,53700.0
2014-03-04 12:25:00,19.25,19.26,19.24,19.24,83500.0,14.3028,14.3103,14.2954,14.2954,83500.0
2014-03-04 12:30:00,19.24,19.27,19.24,19.27,82500.0,14.2954,14.3177,14.2954,14.3177,82500.0
2014-03-04 12:35:00,19.27,19.27,19.25,19.25,65700.0,14.3177,14.3177,14.3028,14.3028,65700.0
2014-03-04 12:40:00,19.25,19.26,19.25,19.25,36000.0,14.3028,14.3103,14.3028,14.3028,36000.0
2014-03-04 12:45:00,19.25,19.29,19.25,19.29,134700.0,14.3028,14.3325,14.3028,14.3325,134700.0
2014-03-04 12:50:00,19.29,19.29,19.28,19.29,42800.0,14.3325,14.3325,14.3251,14.3325,42800.0
2014-03-04 12:55:00,19.29,19.29,19.28,19.28,16700.0,14.3325,14.3325,14.3251,14.3251,16700.0
2014-03-04 13:00:00,19.29,19.3,19.28,19.3,74200.0,14.3325,14.34,14.3251,14.34,74200.0
2014-03-04 13:05:00,19.3,19.31,19.29,19.3,90000.0,14.34,14.3474,14.3325,14.34,90000.0
2014-03-04 13:10:00,19.3,19.33,19.3,19.33,61100.0,14.34,14.3623,14.34,14.3623,61100.0
2014-03-04 13:15:00,19.33,19.34,19.31,19.31,92700.0,14.3623,14.3697,14.3474,14.3474,92700.0
2014-03-04 13:20:00,19.32,19.32,19.3,19.31,75100.0,14.3548,14.3548,14.34,14.3474,75100.0
2014-03-04 13:25:00,19.3,19.31,19.29,19.3,68500.0,14.34,14.3474,14.3325,14.34,68500.0
2014-03-04 13:30:00,19.3,19.32,19.3,19.32,59700.0,14.34,14.3548,14.34,14.3548,59700.0
2014-03-04 13:35:00,19.32,19.34,19.31,19.34,69400.0,14.3548,14.3697,14.3474,14.3697,69400.0
2014-03-04 13:40:00,19.34,19.36,19.33,19.35,113100.0,14.3697,14.3846,14.3623,14.3771,113100.0
2014-03-04 13:45:00,19.34,19.38,19.32,19.32,207200.0,14.3697,14.3994,14.3548,14.3548,207200.0
2014-03-04 13:50:00,19.32,19.33,19.3,19.32,115100.0,14.3548,14.3623,14.34,14.3548,115100.0
2014-03-04 13:55:00,19.31,19.35,19.31,19.34,149100.0,14.3474,14.3771,14.3474,14.3697,149100.0
2014-03-04 14:00:00,19.34,19.35,19.33,19.35,70400.0,14.3697,14.3771,14.3623,14.3771,70400.0
2014-03-04 14:05:00,19.35,19.37,19.34,19.37,212900.0,14.3771,14.392,14.3697,14.392,212900.0
2014-03-04 14:10:00,19.37,19.4,19.36,19.4,147400.0,14.392,14.4143,14.3846,14.4143,147400.0
2014-03-04 14:15:00,19.4,19.4,19.38,19.4,99100.0,14.4143,14.4143,14.3994,14.4143,99100.0
2014-03-04 14:20:00,19.39,19.41,19.39,19.39,193100.0,14.4068,14.4217,14.4068,14.4068,193100.0
2014-03-04 14:25:00,19.39,19.4,19.39,19.39,55600.0,14.4068,14.4143,14.4068,14.4068,55600.0
2014-03-04 14:30:00,19.4,19.41,19.39,19.39,119300.0,14.4143,14.4217,14.4068,14.4068,119300.0
2014-03-04 14:35:00,19.39,19.4,19.37,19.37,92100.0,14.4068,14.4143,14.392,14.392,92100.0
2014-03-04 14:40:00,19.37,19.39,19.37,19.39,136000.0,14.392,14.4068,14.392,14.4068,136000.0
2014-03-04 14:45:00,19.39,19.4,19.38,19.4,104400.0,14.4068,14.4143,14.3994,14.4143,104400.0
2014-03-04 14:50:00,19.39,19.42,19.39,19.42,180700.0,14.4068,14.4291,14.4068,14.4291,180700.0
2014-03-04 14:55:00,19.42,19.43,19.41,19.41,180300.0,14.4291,14.4366,14.4217,14.4217,180300.0
2014-03-04 15:00:00,19.41,19.44,19.41,19.44,93300.0,14.4217,14.444,14.4217,14.444,93300.0
2014-03-04 15:05:00,19.44,19.45,19.43,19.45,84900.0,14.444,14.4514,14.4366,14.4514,84900.0
2014-03-04 15:10:00,19.44,19.45,19.44,19.44,96300.0,14.444,14.4514,14.444,14.444,96300.0
2014-03-04 15:15:00,19.45,19.46,19.44,19.44,446000.0,14.4514,14.4589,14.444,14.444,446000.0
2014-03-04 15:20:00,19.45,19.45,19.43,19.43,116900.0,14.4514,14.4514,14.4366,14.4366,116900.0
2014-03-04 15:25:00,19.44,19.44,19.4,19.42,230600.0,14.444,14.444,14.4143,14.4291,230600.0
2014-03-04 15:30:00,19.43,19.44,19.42,19.44,92500.0,14.4366,14.444,14.4291,14.444,92500.0
2014-03-04 15:35:00,19.43,19.46,19.43,19.45,817900.0,14.4366,14.4589,14.4366,14.4514,817900.0
2014-03-04 15:40:00,19.45,19.48,19.45,19.47,262500.0,14.4514,14.4737,14.4514,14.4663,262500.0
2014-03-04 15:45:00,19.47,19.47,19.45,19.46,544800.0,14.4663,14.4663,14.4514,14.4589,544800.0
2014-03-04 15:50:00,19.46,19.48,19.45,19.47,1113000.0,14.4589,14.4737,14.4514,14.4663,1113000.0
2014-03-04 15:55:00,19.47,19.5,19.45,19.5,1725900.0,14.4663,14.4886,14.4514,14.4886,1725900.0
2014-03-05 09:30:00,19.5,19.5,19.36,19.39,257400.0,14.4886,14.4886,14.3846,14.4068,257400.0
2014-03-05 09:35:00,19.39,19.49,19.39,19.47,192400.0,14.4068,14.4811,14.4068,14.4663,192400.0
2014-03-05 09:40:00,19.46,19.57,19.46,19.57,193600.0,14.4589,14.5406,14.4589,14.5406,193600.0
2014-03-05 09:45:00,19.56,19.6,19.56,19.59,141200.0,14.5332,14.5629,14.5332,14.5554,141200.0
2014-03-05 09:50:00,19.6,19.65,19.59,19.63,235500.0,14.5629,14.6,14.5554,14.5852,235500.0
2014-03-05 09:55:00,19.64,19.66,19.62,19.63,310100.0,14.5926,14.6075,14.5777,14.5852,310100.0
2014-03-05 10:00:00,19.62,19.68,19.61,19.68,119800.0,14.5777,14.6223,14.5703,14.6223,119800.0
2014-03-05 10:05:00,19.68,19.79,19.68,19.78,413300.0,14.6223,14.704,14.6223,14.6966,413300.0
2014-03-05 10:10:00,19.77,19.79,19.77,19.77,191000.0,14.6892,14.704,14.6892,14.6892,191000.0
2014-03-05 10:15:00,19.77,19.82,19.76,19.79,270000.0,14.6892,14.7263,14.6818,14.704,270000.0
2014-03-05 10:20:00,19.79,19.79,19.72,19.73,184000.0,14.704,14.704,14.652,14.6595,184000.0
2014-03-05 10:25:00,19.72,19.76,19.72,19.73,64400.0,14.652,14.6818,14.652,14.6595,64400.0
2014-03-05 10:30:00,19.72,19.73,19.72,19.73,51200.0,14.652,14.6595,14.652,14.6595,51200.0
2014-03-05 10:35:00,19.73,19.73,19.72,19.72,55100.0,14.6595,14.6595,14.652,14.652,55100.0
2014-03-05 10:40:00,19.73,19.73,19.72,19.72,77700.0,14.6595,14.6595,14.652,14.652,77700.0
2014-03-05 10:45:00,19.72,19.73,19.65,19.65,229800.0,14.652,14.6595,14.6,14.6,229800.0
2014-03-05 10:50:00,19.65,19.69,19.65,19.65,138000.0,14.6,14.6297,14.6,14.6,138000.0
2014-03-05 10:55:00,19.65,19.7,19.65,19.68,189200.0,14.6,14.6372,14.6,14.6223,189200.0
2014-03-05 11:00:00,19.68,19.69,19.63,19.64,281000.0,14.6223,14.6297,14.5852,14.5926,281000.0
2014-03-05 11:05:00,19.64,19.67,19.64,19.67,45900.0,14.5926,14.6149,14.5926,14.6149,45900.0
2014-03-05 11:10:00,19.67,19.69,19.66,19.66,101600.0,14.6149,14.6297,14.6075,14.6075,101600.0
2014-03-05 11:15:00,19.67,19.67,19.65,19.65,84800.0,14.6149,14.6149,14.6,14.6,84800.0
2014-03-05 11:20:00,19.65,19.69,19.65,19.69,140800.0,14.6,14.6297,14.6,14.6297,140800.0
2014-03-05 11:25:00,19.69,19.7,19.66,19.67,107800.0,14.6297,14.6372,14.6075,14.6149,107800.0
2014-03-05 11:30:00,19.66,19.67,19.65,19.67,51500.0,14.6075,14.6149,14.6,14.6149,51500.0
2014-03-05 11:35:00,19.67,19.7,19.66,19.7,58200.0,14.6149,14.6372,14.6075,14.6372,58200.0
2014-03-05 11:40:00,19.7,19.7,19.68,19.7,71300.0,14.6372,14.6372,14.6223,14.6372,71300.0
2014-03-05 11:45:00,19.7,19.7,19.69,19.7,92800.0,14.6372,14.6372,14.6297,14.6372,92800.0
2014-03-05 11:50:00,19.69,19.7,19.68,19.68,98200.0,14.6297,14.6372,14.6223,14.6223,98200.0
2014-03-05 11:55:00,19.69,19.69,19.68,19.68,73200.0,14.6297,14.6297,14.6223,14.6223,73200.0
2014-03-05 12:00:00,19.68,19.69,19.67,19.69,87300.0,14.6223,14.6297,14.6149,14.6297,87300.0
2014-03-05 12:05:00,19.69,19.7,19.68,19.7,37100.0,14.6297,14.6372,14.6223,14.6372,37100.0
2014-03-05 12:10:00,19.7,19.7,19.65,19.65,133400.0,14.6372,14.6372,14.6,14.6,133400.0
2014-03-05 12:15:00,19.65,19.67,19.65,19.66,33800.0,14.6,14.6149,14.6,14.6075,33800.0
2014-03-05 12:20:00,19.67,19.67,19.65,19.66,56800.0,14.6149,14.6149,14.6,14.6075,56800.0
2014-03-05 12:25:00,19.66,19.66,19.64,19.64,64100.0,14.6075,14.6075,14.5926,14.5926,64100.0
2014-03-05 12:30:00,19.64,19.65,19.63,19.63,80000.0,14.5926,14.6,14.5852,14.5852,80000.0
2014-03-05 12:35:00,19.63,19.64,19.63,19.64,14600.0,14.5852,14.5926,14.5852,14.5926,14600.0
2014-03-05 12:40:00,19.64,19.64,19.63,19.63,53900.0,14.5926,14.5926,14.5852,14.5852,53900.0
2014-03-05 12:45:00,19.63,19.66,19.63,19.66,106400.0,14.5852,14.6075,14.5852,14.6075,106400.0
2014-03-05 12:50:00,19.66,19.66,19.65,19.66,19700.0,14.6075,14.6075,14.6,14.6075,19700.0
2014-03-05 12:55:00,19.66,19.66,19.65,19.66,31200.0,14.6075,14.6075,14.6,14.6075,31200.0
2014-03-05 13:00:00,19.65,19.66,19.64,19.64,68400.0,14.6,14.6075,14.5926,14.5926,68400.0
2014-03-05 13:05:00,19.65,19.65,19.64,19.64,14300.0,14.6,14.6,14.5926,14.5926,14300.0
2014-03-05 13:10:00,19.64,19.66,19.64,19.66,144200.0,14.5926,14.6075,14.5926,14.6075,144200.0
2014-03-05 13:15:00,19.66,19.67,19.65,19.65,52000.0,14.6075,14.6149,14.6,14.6,52000.0
2014-03-05 13:20:00,19.65,19.66,19.65,19.65,93600.0,14.6,14.6075,14.6,14.6,93600.0
2014-03-05 13:25:00,19.65,19.66,19.64,19.65,46900.0,14.6,14.6075,14.5926,14.6,46900.0
2014-03-05 13:30:00,19.65,19.65,19.64,19.64,19300.0,14.6,14.6,14.5926,14.5926,19300.0
2014-03-05 13:35:00,19.65,19.65,19.64,19.64,26700.0,14.6,14.6,14.5926,14.5926,26700.0
2014-03-05 13:40:00,19.65,19.65,19.64,19.64,17000.0,14.6,14.6,14.5926,14.5926,17000.0
2014-03-05 13:45:00,19.64,19.65,19.64,19.64,56900.0,14.5926,14.6,14.5926,14.5926,56900.0
2014-03-05 13:50:00,19.65,19.67,19.64,19.66,204300.0,14.6,14.6149,14.5926,14.6075,204300.0
2014-03-05 13:55:00,19.66,19.67,19.65,19.65,52300.0,14.6075,14.6149,14.6,14.6,52300.0
2014-03-05 14:00:00,19.65,19.69,19.65,19.69,75500.0,14.6,14.6297,14.6,14.6297,75500.0
2014-03-05 14:05:00,19.69,19.69,19.67,19.68,91600.0,14.6297,14.6297,14.6149,14.6223,91600.0
2014-03-05 14:10:00,19.68,19.7,19.68,19.69,95700.0,14.6223,14.6372,14.6223,14.6297,95700.0
2014-03-05 14:15:00,19.69,19.7,19.68,19.68,90100.0,14.6297,14.6372,14.6223,14.6223,90100.0
2014-03-05 14:20:00,19.69,19.7,19.68,19.7,48300.0,14.6297,14.6372,14.6223,14.6372,48300.0
2014-03-05 14:25:00,19.7,19.71,19.69,19.69,200400.0,14.6372,14.6446,14.6297,14.6297,200400.0
2014-03-05 14:30:00,19.69,19.7,19.68,19.69,93800.0,14.6297,14.6372,14.6223,14.6297,93800.0
2014-03-05 14:35:00,19.68,19.71,19.68,19.7,163800.0,14.6223,14.6446,14.6223,14.6372,163800.0
2014-03-05 14:40:00,19.7,19.7,19.66,19.66,206100.0,14.6372,14.6372,14.6075,14.6075,206100.0
2014-03-05 14:45:00,19.66,19.66,19.64,19.64,107900.0,14.6075,14.6075,14.5926,14.5926,107900.0
2014-03-05 14:50:00,19.65,19.68,19.64,19.68,150800.0,14.6,14.6223,14.5926,14.6223,150800.0
2014-03-05 14:55:00,19.67,19.68,19.67,19.68,79400.0,14.6149,14.6223,14.6149,14.6223,79400.0
2014-03-05 15:00:00,19.68,19.69,19.67,19.67,140900.0,14.6223,14.6297,14.6149,14.6149,140900.0
2014-03-05 15:05:00,19.68,19.68,19.62,19.62,232300.0,14.6223,14.6223,14.5777,14.5777,232300.0
2014-03-05 15:10:00,19.63,19.65,19.62,19.64,56800.0,14.5852,14.6,14.5777,14.5926,56800.0
2014-03-05 15:15:00,19.64,19.65,19.64,19.65,52900.0,14.5926,14.6,14.5926,14.6,52900.0
2014-03-05 15:20:00,19.65,19.68,19.64,19.68,129600.0,14.6,14.6223,14.5926,14.6223,129600.0
2014-03-05 15:25:00,19.68,19.68,19.66,19.67,97300.0,14.6223,14.6223,14.6075,14.6149,97300.0
2014-03-05 15:30:00,19.67,19.68,19.66,19.68,135400.0,14.6149,14.6223,14.6075,14.6223,135400.0
2014-03-05 15:35:00,19.68,19.69,19.64,19.64,229100.0,14.6223,14.6297,14.5926,14.5926,229100.0
2014-03-05 15:40:00,19.64,19.65,19.64,19.64,125800.0,14.5926,14.6,14.5926,14.5926,125800.0
2014-03-05 15:45:00,19.64,19.64,19.61,19.64,400400.0,14.5926,14.5926,14.5703,14.5926,400400.0
2014-03-05 15:50:00,19.64,19.67,19.64,19.66,451900.0,14.5926,14.6149,14.5926,14.6075,451900.0
2014-03-05 15:55:00,19.66,19.67,19.65,19.67,418900.0,14.6075,14.6149,14.6,14.6149,418900.0
2014-03-06 09:30:00,19.73,19.75,19.68,19.72,215800.0,14.6595,14.6743,14.6223,14.652,215800.0
2014-03-06 09:35:00,19.72,19.77,19.71,19.75,306300.0,14.652,14.6892,14.6446,14.6743,306300.0
2014-03-06 09:40:00,19.76,19.77,19.72,19.73,107700.0,14.6818,14.6892,14.652,14.6595,107700.0
2014-03-06 09:45:00,19.73,19.73,19.71,19.72,103900.0,14.6595,14.6595,14.6446,14.652,103900.0
2014-03-06 09:50:00,19.71,19.74,19.71,19.73,111300.0,14.6446,14.6669,14.6446,14.6595,111300.0
2014-03-06 09:55:00,19.73,19.73,19.69,19.69,140300.0,14.6595,14.6595,14.6297,14.6297,140300.0
2014-03-06 10:00:00,19.7,19.7,19.67,19.67,121300.0,14.6372,14.6372,14.6149,14.6149,121300.0
2014-03-06 10:05:00,19.67,19.67,19.64,19.64,68500.0,14.6149,14.6149,14.5926,14.5926,68500.0
2014-03-06 10:10:00,19.65,19.65,19.64,19.64,65800.0,14.6,14.6,14.5926,14.5926,65800.0
2014-03-06 10:15:00,19.64,19.66,19.63,19.65,113200.0,14.5926,14.6075,14.5852,14.6,113200.0
2014-03-06 10:20:00,19.65,19.7,19.65,19.68,116300.0,14.6,14.6372,14.6,14.6223,116300.0
2014-03-06 10:25:00,19.68,19.7,19.68,19.69,84500.0,14.6223,14.6372,14.6223,14.6297,84500.0
2014-03-06 10:30:00,19.7,19.7,19.69,19.69,20600.0,14.6372,14.6372,14.6297,14.6297,20600.0
2014-03-06 10:35:00,19.69,19.71,19.68,19.69,95200.0,14.6297,14.6446,14.6223,14.6297,95200.0
2014-03-06 10:40:00,19.69,19.69,19.64,19.65,141200.0,14.6297,14.6297,14.5926,14.6,141200.0
2014-03-06 10:45:00,19.66,19.66,19.65,19.65,87600.0,14.6075,14.6075,14.6,14.6,87600.0
2014-03-06 10:50:00,19.66,19.69,19.65,19.69,72100.0,14.6075,14.6297,14.6,14.6297,72100.0
2014-03-06 10:55:00,19.69,19.69,19.67,19.67,54900.0,14.6297,14.6297,14.6149,14.6149,54900.0
2014-03-06 11:00:00,19.67,19.69,19.66,19.67,128700.0,14.6149,14.6297,14.6075,14.6149,128700.0
2014-03-06 11:05:00,19.66,19.66,19.65,19.65,53700.0,14.6075,14.6075,14.6,14.6,53700.0
2014-03-06 11:10:00,19.66,19.69,19.65,19.69,75900.0,14.6075,14.6297,14.6,14.6297,75900.0
2014-03-06 11:15:00,19.69,19.69,19.68,19.69,32600.0,14.6297,14.6297,14.6223,14.6297,32600.0
2014-03-06 11:20:00,19.69,19.71,19.68,19.69,152600.0,14.6297,14.6446,14.6223,14.6297,152600.0
2014-03-06 11:25:00,19.69,19.69,19.65,19.65,1082000.0,14.6297,14.6297,14.6,14.6,1082000.0
2014-03-06 11:30:00,19.65,19.68,19.64,19.68,113300.0,14.6,14.6223,14.5926,14.6223,113300.0
2014-03-06 11:35:00,19.67,19.68,19.66,19.66,99000.0,14.6149,14.6223,14.6075,14.6075,99000.0
2014-03-06 11:40:00,19.67,19.67,19.66,19.66,44900.0,14.6149,14.6149,14.6075,14.6075,44900.0
2014-03-06 11:45:00,19.66,19.68,19.66,19.67,323600.0,14.6075,14.6223,14.6075,14.6149,323600.0
2014-03-06 11:50:00,19.67,19.67,19.65,19.67,154200.0,14.6149,14.6149,14.6,14.6149,154200.0
2014-03-06 11:55:00,19.67,19.67,19.65,19.65,63500.0,14.6149,14.6149,14.6,14.6,63500.0
2014-03-06 12:00:00,19.65,19.68,19.65,19.68,131800.0,14.6,14.6223,14.6,14.6223,131800.0
2014-03-06 12:05:00,19.68,19.7,19.67,19.7,298100.0,14.6223,14.6372,14.6149,14.6372,298100.0
2014-03-06 12:10:00,19.7,19.7,19.69,19.7,49600.0,14.6372,14.6372,14.6297,14.6372,49600.0
2014-03-06 12:15:00,19.69,19.7,19.69,19.69,61800.0,14.6297,14.6372,14.6297,14.6297,61800.0
2014-03-06 12:20:00,19.7,19.7,19.67,19.68,119000.0,14.6372,14.6372,14.6149,14.6223,119000.0
2014-03-06 12:25:00,19.68,19.69,19.68,19.69,54700.0,14.6223,14.6297,14.6223,14.6297,54700.0
2014-03-06 12:30:00,19.68,19.7,19.68,19.69,42000.0,14.6223,14.6372,14.6223,14.6297,42000.0
2014-03-06 12:35:00,19.7,19.7,19.69,19.7,46200.0,14.6372,14.6372,14.6297,14.6372,46200.0
2014-03-06 12:40:00,19.7,19.7,19.69,19.69,59200.0,14.6372,14.6372,14.6297,14.6297,59200.0
2014-03-06 12:45:00,19.7,19.7,19.69,19.7,53200.0,14.6372,14.6372,14.6297,14.6372,53200.0
2014-03-06 12:50:00,19.7,19.71,19.69,19.7,1098200.0,14.6372,14.6446,14.6297,14.6372,1098200.0
2014-03-06 12:55:00,19.69,19.72,19.69,19.72,98000.0,14.6297,14.652,14.6297,14.652,98000.0
2014-03-06 13:00:00,19.72,19.72,19.71,19.71,26400.0,14.652,14.652,14.6446,14.6446,26400.0
2014-03-06 13:05:00,19.72,19.72,19.71,19.72,75200.0,14.652,14.652,14.6446,14.652,75200.0
2014-03-06 13:10:00,19.71,19.72,19.69,19.7,128500.0,14.6446,14.652,14.6297,14.6372,128500.0
2014-03-06 13:15:00,19.69,19.7,19.68,19.68,74800.0,14.6297,14.6372,14.6223,14.6223,74800.0
2014-03-06 13:20:00,19.68,19.69,19.66,19.66,94800.0,14.6223,14.6297,14.6075,14.6075,94800.0
2014-03-06 13:25:00,19.66,19.67,19.63,19.64,148800.0,14.6075,14.6149,14.5852,14.5926,148800.0
2014-03-06 13:30:00,19.64,19.65,19.61,19.61,92900.0,14.5926,14.6,14.5703,14.5703,92900.0
2014-03-06 13:35:00,19.61,19.62,19.61,19.61,18000.0,14.5703,14.5777,14.5703,14.5703,18000.0
2014-03-06 13:40:00,19.61,19.62,19.56,19.56,108600.0,14.5703,14.5777,14.5332,14.5332,108600.0
2014-03-06 13:45:00,19.56,19.57,19.54,19.54,150300.0,14.5332,14.5406,14.5183,14.5183,150300.0
2014-03-06 13:50:00,19.55,19.55,19.54,19.55,95300.0,14.5257,14.5257,14.5183,14.5257,95300.0
2014-03-06 13:55:00,19.55,19.56,19.54,19.54,122600.0,14.5257,14.5332,14.5183,14.5183,122600.0
2014-03-06 14:00:00,19.54,19.55,19.53,19.54,63700.0,14.5183,14.5257,14.5109,14.5183,63700.0
2014-03-06 14:05:00,19.54,19.56,19.54,19.54,132000.0,14.5183,14.5332,14.5183,14.5183,132000.0
2014-03-06 14:10:00,19.55,19.55,19.54,19.54,40600.0,14.5257,14.5257,14.5183,14.5183,40600.0
2014-03-06 14:15:00,19.55,19.55,19.53,19.54,70200.0,14.5257,14.5257,14.5109,14.5183,70200.0
2014-03-06 14:20:00,19.53,19.55,19.53,19.54,104800.0,14.5109,14.5257,14.5109,14.5183,104800.0
2014-03-06 14:25:00,19.54,19.56,19.54,19.54,138800.0,14.5183,14.5332,14.5183,14.5183,138800.0
2014-03-06 14:30:00,19.55,19.56,19.54,19.54,123200.0,14.5257,14.5332,14.5183,14.5183,123200.0
2014-03-06 14:35:00,19.54,19.55,19.54,19.55,68200.0,14.5183,14.5257,14.5183,14.5257,68200.0
2014-03-06 14:40:00,19.55,19.59,19.54,19.59,245600.0,14.5257,14.5554,14.5183,14.5554,245600.0
2014-03-06 14:45:00,19.59,19.59,19.58,19.59,79500.0,14.5554,14.5554,14.548,14.5554,79500.0
2014-03-06 14:50:00,19.58,19.59,19.58,19.58,45800.0,14.548,14.5554,14.548,14.548,45800.0
2014-03-06 14:55:00,19.59,19.59,19.58,19.59,97500.0,14.5554,14.5554,14.548,14.5554,97500.0
2014-03-06 15:00:00,19.58,19.59,19.58,19.59,43800.0,14.548,14.5554,14.548,14.5554,43800.0
2014-03-06 15:05:00,19.58,19.59,19.58,19.59,165800.0,14.548,14.5554,14.548,14.5554,165800.0
2014-03-06 15:10:00,19.58,19.6,19.58,19.6,210900.0,14.548,14.5629,14.548,14.5629,210900.0
2014-03-06 15:15:00,19.6,19.6,19.58,19.59,124900.0,14.5629,14.5629,14.548,14.5554,124900.0
2014-03-06 15:20:00,19.59,19.59,19.58,19.58,139200.0,14.5554,14.5554,14.548,14.548,139200.0
2014-03-06 15:25:00,19.58,19.59,19.57,19.58,187300.0,14.548,14.5554,14.5406,14.548,187300.0
2014-03-06 15:30:00,19.57,19.6,19.57,19.6,158100.0,14.5406,14.5629,14.5406,14.5629,158100.0
2014-03-06 15:35:00,19.6,19.6,19.58,19.58,219300.0,14.5629,14.5629,14.548,14.548,219300.0
2014-03-06 15:40:00,19.58,19.59,19.58,19.58,96000.0,14.548,14.5554,14.548,14.548,96000.0
2014-03-06 15:45:00,19.58,19.58,19.54,19.54,326700.0,14.548,14.548,14.5183,14.5183,326700.0
2014-03-06 15:50:00,19.54,19.55,19.5,19.55,637800.0,14.5183,14.5257,14.4886,14.5257,637800.0
2014-03-06 15:55:00,19.54,19.55,19.52,19.55,491100.0,14.5183,14.5257,14.5034,14.5257,491100.0
2014-03-07 09:30:00,19.68,19.75,19.65,19.73,305800.0,14.6223,14.6743,14.6,14.6595,305800.0
2014-03-07 09:35:00,19.73,19.75,19.72,19.74,193000.0,14.6595,14.6743,14.652,14.6669,193000.0
2014-03-07 09:40:00,19.74,19.78,19.73,19.76,232500.0,14.6669,14.6966,14.6595,14.6818,232500.0
2014-03-07 09:45:00,19.76,19.77,19.68,19.68,137800.0,14.6818,14.6892,14.6223,14.6223,137800.0
2014-03-07 09:50:00,19.68,19.68,19.65,19.68,97000.0,14.6223,14.6223,14.6,14.6223,97000.0
2014-03-07 09:55:00,19.67,19.7,19.67,19.7,55700.0,14.6149,14.6372,14.6149,14.6372,55700.0
2014-03-07 10:00:00,19.69,19.71,19.64,19.7,516000.0,14.6297,14.6446,14.5926,14.6372,516000.0
2014-03-07 10:05:00,19.7,19.73,19.69,19.73,72300.0,14.6372,14.6595,14.6297,14.6595,72300.0
2014-03-07 10:10:00,19.73,19.74,19.72,19.72,158000.0,14.6595,14.6669,14.652,14.652,158000.0
2014-03-07 10:15:00,19.72,19.75,19.72,19.74,73600.0,14.652,14.6743,14.652,14.6669,73600.0
2014-03-07 10:20:00,19.75,19.76,19.74,19.74,88200.0,14.6743,14.6818,14.6669,14.6669,88200.0
2014-03-07 10:25:00,19.74,19.74,19.72,19.74,101600.0,14.6669,14.6669,14.652,14.6669,101600.0
2014-03-07 10:30:00,19.73,19.76,19.73,19.75,96400.0,14.6595,14.6818,14.6595,14.6743,96400.0
2014-03-07 10:35:00,19.75,19.77,19.75,19.75,91500.0,14.6743,14.6892,14.6743,14.6743,91500.0
2014-03-07 10:40:00,19.75,19.76,19.75,19.76,54900.0,14.6743,14.6818,14.6743,14.6818,54900.0
2014-03-07 10:45:00,19.75,19.75,19.69,19.69,100600.0,14.6743,14.6743,14.6297,14.6297,100600.0
2014-03-07 10:50:00,19.69,19.7,19.69,19.7,31500.0,14.6297,14.6372,14.6297,14.6372,31500.0
2014-03-07 10:55:00,19.69,19.7,19.68,19.68,47600.0,14.6297,14.6372,14.6223,14.6223,47600.0
2014-03-07 11:00:00,19.69,19.69,19.61,19.62,123200.0,14.6297,14.6297,14.5703,14.5777,123200.0
2014-03-07 11:05:00,19.62,19.64,19.6,19.64,91600.0,14.5777,14.5926,14.5629,14.5926,91600.0
2014-03-07 11:10:00,19.64,19.65,19.59,19.6,130900.0,14.5926,14.6,14.5554,14.5629,130900.0
2014-03-07 11:15:00,19.6,19.63,19.57,19.63,116400.0,14.5629,14.5852,14.5406,14.5852,116400.0
2014-03-07 11:20:00,19.62,19.63,19.61,19.61,58500.0,14.5777,14.5852,14.5703,14.5703,58500.0
2014-03-07 11:25:00,19.61,19.65,19.61,19.65,78400.0,14.5703,14.6,14.5703,14.6,78400.0
2014-03-07 11:30:00,19.66,19.67,19.65,19.66,86400.0,14.6075,14.6149,14.6,14.6075,86400.0
2014-03-07 11:35:00,19.66,19.67,19.66,19.66,13500.0,14.6075,14.6149,14.6075,14.6075,13500.0
2014-03-07 11:40:00,19.66,19.71,19.66,19.71,97300.0,14.6075,14.6446,14.6075,14.6446,97300.0
2014-03-07 11:45:00,19.71,19.74,19.71,19.71,97800.0,14.6446,14.6669,14.6446,14.6446,97800.0
2014-03-07 11:50:00,19.71,19.72,19.67,19.67,51500.0,14.6446,14.652,14.6149,14.6149,51500.0
2014-03-07 11:55:00,19.68,19.7,19.67,19.7,119000.0,14.6223,14.6372,14.6149,14.6372,119000.0
2014-03-07 12:00:00,19.69,19.7,19.66,19.66,60300.0,14.6297,14.6372,14.6075,14.6075,60300.0
2014-03-07 12:05:00,19.66,19.66,19.65,19.65,32100.0,14.6075,14.6075,14.6,14.6,32100.0
2014-03-07 12:10:00,19.66,19.67,19.65,19.66,45200.0,14.6075,14.6149,14.6,14.6075,45200.0
2014-03-07 12:15:00,19.67,19.7,19.67,19.69,48000.0,14.6149,14.6372,14.6149,14.6297,48000.0
2014-03-07 12:20:00,19.69,19.71,19.68,19.69,113200.0,14.6297,14.6446,14.6223,14.6297,113200.0
2014-03-07 12:25:00,19.69,19.7,19.69,19.7,24600.0,14.6297,14.6372,14.6297,14.6372,24600.0
2014-03-07 12:30:00,19.7,19.7,19.66,19.66,52600.0,14.6372,14.6372,14.6075,14.6075,52600.0
2014-03-07 12:35:00,19.66,19.69,19.66,19.69,51100.0,14.6075,14.6297,14.6075,14.6297,51100.0
2014-03-07 12:40:00,19.69,19.7,19.67,19.67,71100.0,14.6297,14.6372,14.6149,14.6149,71100.0
2014-03-07 12:45:00,19.67,19.68,19.67,19.68,10100.0,14.6149,14.6223,14.6149,14.6223,10100.0
2014-03-07 12:50:00,19.67,19.68,19.66,19.66,95100.0,14.6149,14.6223,14.6075,14.6075,95100.0
2014-03-07 12:55:00,19.66,19.68,19.66,19.68,67600.0,14.6075,14.6223,14.6075,14.6223,67600.0
2014-03-07 13:00:00,19.67,19.68,19.66,19.68,105200.0,14.6149,14.6223,14.6075,14.6223,105200.0
2014-03-07 13:05:00,19.68,19.7,19.67,19.7,94400.0,14.6223,14.6372,14.6149,14.6372,94400.0
2014-03-07 13:10:00,19.7,19.71,19.68,19.7,115000.0,14.6372,14.6446,14.6223,14.6372,115000.0
2014-03-07 13:15:00,19.7,19.7,19.69,19.69,15200.0,14.6372,14.6372,14.6297,14.6297,15200.0
2014-03-07 13:20:00,19.69,19.7,19.69,19.7,35300.0,14.6297,14.6372,14.6297,14.6372,35300.0
2014-03-07 13:25:00,19.69,19.71,19.69,19.71,77200.0,14.6297,14.6446,14.6297,14.6446,77200.0
2014-03-07 13:30:00,19.7,19.71,19.7,19.7,46800.0,14.6372,14.6446,14.6372,14.6372,46800.0
2014-03-07 13:35:00,19.7,19.71,19.68,19.7,126200.0,14.6372,14.6446,14.6223,14.6372,126200.0
2014-03-07 13:40:00,19.7,19.7,19.69,19.7,35500.0,14.6372,14.6372,14.6297,14.6372,35500.0
2014-03-07 13:45:00,19.7,19.71,19.69,19.69,72400.0,14.6372,14.6446,14.6297,14.6297,72400.0
2014-03-07 13:50:00,19.69,19.7,19.69,19.7,34600.0,14.6297,14.6372,14.6297,14.6372,34600.0
2014-03-07 13:55:00,19.7,19.71,19.69,19.69,127600.0,14.6372,14.6446,14.6297,14.6297,127600.0
2014-03-07 14:00:00,19.69,19.7,19.68,19.69,96400.0,14.6297,14.6372,14.6223,14.6297,96400.0
2014-03-07 14:05:00,19.69,19.69,19.67,19.67,124000.0,14.6297,14.6297,14.6149,14.6149,124000.0
2014-03-07 14:10:00,19.67,19.7,19.66,19.69,87400.0,14.6149,14.6372,14.6075,14.6297,87400.0
2014-03-07 14:15:00,19.68,19.69,19.66,19.67,49700.0,14.6223,14.6297,14.6075,14.6149,49700.0
2014-03-07 14:20:00,19.67,19.67,19.64,19.64,32500.0,14.6149,14.6149,14.5926,14.5926,32500.0
2014-03-07 14:25:00,19.64,19.67,19.64,19.67,105700.0,14.5926,14.6149,14.5926,14.6149,105700.0
2014-03-07 14:30:00,19.66,19.69,19.66,19.67,111800.0,14.6075,14.6297,14.6075,14.6149,111800.0
2014-03-07 14:35:00,19.68,19.68,19.66,19.66,88200.0,14.6223,14.6223,14.6075,14.6075,88200.0
2014-03-07 14:40:00,19.66,19.67,19.63,19.64,105100.0,14.6075,14.6149,14.5852,14.5926,105100.0
2014-03-07 14:45:00,19.63,19.67,19.63,19.66,80600.0,14.5852,14.6149,14.5852,14.6075,80600.0
2014-03-07 14:50:00,19.67,19.7,19.66,19.69,87900.0,14.6149,14.6372,14.6075,14.6297,87900.0
2014-03-07 14:55:00,19.69,19.69,19.67,19.67,54000.0,14.6297,14.6297,14.6149,14.6149,54000.0
2014-03-07 15:00:00,19.68,19.68,19.66,19.66,75400.0,14.6223,14.6223,14.6075,14.6075,75400.0
2014-03-07 15:05:00,19.67,19.67,19.66,19.66,38200.0,14.6149,14.6149,14.6075,14.6075,38200.0
2014-03-07 15:10:00,19.66,19.67,19.66,19.66,37600.0,14.6075,14.6149,14.6075,14.6075,37600.0
2014-03-07 15:15:00,19.67,19.69,19.66,19.68,122800.0,14.6149,14.6297,14.6075,14.6223,122800.0
2014-03-07 15:20:00,19.67,19.68,19.66,19.66,94800.0,14.6149,14.6223,14.6075,14.6075,94800.0
2014-03-07 15:25:00,19.66,19.67,19.65,19.66,102600.0,14.6075,14.6149,14.6,14.6075,102600.0
2014-03-07 15:30:00,19.66,19.67,19.62,19.62,211400.0,14.6075,14.6149,14.5777,14.5777,211400.0
2014-03-07 15:35:00,19.62,19.63,19.59,19.6,139600.0,14.5777,14.5852,14.5554,14.5629,139600.0
2014-03-07 15:40:00,19.6,19.63,19.6,19.63,130400.0,14.5629,14.5852,14.5629,14.5852,130400.0
2014-03-07 15:45:00,19.63,19.63,19.61,19.62,160300.0,14.5852,14.5852,14.5703,14.5777,160300.0
2014-03-07 15:50:00,19.61,19.62,19.61,19.62,160100.0,14.5703,14.5777,14.5703,14.5777,160100.0
2014-03-07 15:55:00,19.61,19.63,19.61,19.62,408300.0,14.5703,14.5852,14.5703,14.5777,408300.0
2014-03-10 09:30:00,19.58,19.58,19.5,19.52,136400.0,14.548,14.548,14.4886,14.5034,136400.0
2014-03-10 09:35:00,19.53,19.57,19.53,19.57,103300.0,14.5109,14.5406,14.5109,14.5406,103300.0
2014-03-10 09:40:00,19.57,19.59,19.56,19.59,54200.0,14.5406,14.5554,14.5332,14.5554,54200.0
2014-03-10 09:45:00,19.59,19.63,19.59,19.62,61800.0,14.5554,14.5852,14.5554,14.5777,61800.0
2014-03-10 09:50:00,19.63,19.64,19.62,19.63,67800.0,14.5852,14.5926,14.5777,14.5852,67800.0
2014-03-10 09:55:00,19.62,19.64,19.62,19.63,91100.0,14.5777,14.5926,14.5777,14.5852,91100.0
2014-03-10 10:00:00,19.63,19.63,19.58,19.58,74000.0,14.5852,14.5852,14.548,14.548,74000.0
2014-03-10 10:05:00,19.58,19.58,19.52,19.52,81500.0,14.548,14.548,14.5034,14.5034,81500.0
2014-03-10 10:10:00,19.52,19.53,19.48,19.48,108700.0,14.5034,14.5109,14.4737,14.4737,108700.0
2014-03-10 10:15:00,19.48,19.49,19.44,19.45,131300.0,14.4737,14.4811,14.444,14.4514,131300.0
2014-03-10 10:20:00,19.45,19.49,19.44,19.47,137000.0,14.4514,14.4811,14.444,14.4663,137000.0
2014-03-10 10:25:00,19.46,19.47,19.43,19.44,78800.0,14.4589,14.4663,14.4366,14.444,78800.0
2014-03-10 10:30:00,19.44,19.45,19.4,19.4,115500.0,14.444,14.4514,14.4143,14.4143,115500.0
2014-03-10 10:35:00,19.4,19.42,19.36,19.37,208800.0,14.4143,14.4291,14.3846,14.392,208800.0
2014-03-10 10:40:00,19.37,19.38,19.32,19.33,176100.0,14.392,14.3994,14.3548,14.3623,176100.0
2014-03-10 10:45:00,19.33,19.35,19.32,19.33,162300.0,14.3623,14.3771,14.3548,14.3623,162300.0
2014-03-10 10:50:00,19.32,19.34,19.3,19.31,305800.0,14.3548,14.3697,14.34,14.3474,305800.0
2014-03-10 10:55:00,19.31,19.31,19.27,19.28,157500.0,14.3474,14.3474,14.3177,14.3251,157500.0
2014-03-10 11:00:00,19.28,19.34,19.26,19.32,180800.0,14.3251,14.3697,14.3103,14.3548,180800.0
2014-03-10 11:05:00,19.32,19.36,19.32,19.36,83600.0,14.3548,14.3846,14.3548,14.3846,83600.0
2014-03-10 11:10:00,19.36,19.37,19.34,19.34,142200.0,14.3846,14.392,14.3697,14.3697,142200.0
2014-03-10 11:15:00,19.34,19.4,19.34,19.38,150500.0,14.3697,14.4143,14.3697,14.3994,150500.0
2014-03-10 11:20:00,19.38,19.39,19.35,19.37,157200.0,14.3994,14.4068,14.3771,14.392,157200.0
2014-03-10 11:25:00,19.38,19.39,19.37,19.38,77200.0,14.3994,14.4068,14.392,14.3994,77200.0
2014-03-10 11:30:00,19.39,19.41,19.38,19.4,120200.0,14.4068,14.4217,14.3994,14.4143,120200.0
2014-03-10 11:35:00,19.41,19.41,19.39,19.4,112600.0,14.4217,14.4217,14.4068,14.4143,112600.0
2014-03-10 11:40:00,19.4,19.41,19.39,19.39,89800.0,14.4143,14.4217,14.4068,14.4068,89800.0
2014-03-10 11:45:00,19.39,19.41,19.39,19.4,87600.0,14.4068,14.4217,14.4068,14.4143,87600.0
2014-03-10 11:50:00,19.4,19.41,19.34,19.34,114700.0,14.4143,14.4217,14.3697,14.3697,114700.0
2014-03-10 11:55:00,19.35,19.35,19.32,19.35,97700.0,14.3771,14.3771,14.3548,14.3771,97700.0
2014-03-10 12:00:00,19.35,19.35,19.33,19.33,29600.0,14.3771,14.3771,14.3623,14.3623,29600.0
2014-03-10 12:05:00,19.33,19.34,19.32,19.33,49900.0,14.3623,14.3697,14.3548,14.3623,49900.0
2014-03-10 12:10:00,19.33,19.35,19.32,19.35,94700.0,14.3623,14.3771,14.3548,14.3771,94700.0
2014-03-10 12:15:00,19.35,19.38,19.35,19.36,127800.0,14.3771,14.3994,14.3771,14.3846,127800.0
2014-03-10 12:20:00,19.36,19.38,19.36,19.37,38600.0,14.3846,14.3994,14.3846,14.392,38600.0
2014-03-10 12:25:00,19.37,19.4,19.37,19.38,54000.0,14.392,14.4143,14.392,14.3994,54000.0
2014-03-10 12:30:00,19.38,19.39,19.38,19.39,49200.0,14.3994,14.4068,14.3994,14.4068,49200.0
2014-03-10 12:35:00,19.39,19.4,19.36,19.36,54700.0,14.4068,14.4143,14.3846,14.3846,54700.0
2014-03-10 12:40:00,19.37,19.37,19.35,19.35,27800.0,14.392,14.392,14.3771,14.3771,27800.0
2014-03-10 12:45:00,19.35,19.36,19.31,19.32,224700.0,14.3771,14.3846,14.3474,14.3548,224700.0
2014-03-10 12:50:00,19.32,19.34,19.32,19.33,57400.0,14.3548,14.3697,14.3548,14.3623,57400.0
2014-03-10 12:55:00,19.33,19.37,19.33,19.37,200800.0,14.3623,14.392,14.3623,14.392,200800.0
2014-03-10 13:00:00,19.37,19.37,19.36,19.36,13000.0,14.392,14.392,14.3846,14.3846,13000.0
2014-03-10 13:05:00,19.36,19.37,19.36,19.37,67000.0,14.3846,14.392,14.3846,14.392,67000.0
2014-03-10 13:10:00,19.37,19.4,19.36,19.38,117800.0,14.392,14.4143,14.3846,14.3994,117800.0
2014-03-10 13:15:00,19.39,19.39,19.37,19.37,44300.0,14.4068,14.4068,14.392,14.392,44300.0
2014-03-10 13:20:00,19.38,19.42,19.37,19.41,127900.0,14.3994,14.4291,14.392,14.4217,127900.0
2014-03-10 13:25:00,19.42,19.42,19.41,19.41,42600.0,14.4291,14.4291,14.4217,14.4217,42600.0
2014-03-10 13:30:00,19.42,19.42,19.35,19.38,149000.0,14.4291,14.4291,14.3771,14.3994,149000.0
2014-03-10 13:35:00,19.38,19.38,19.36,19.37,71500.0,14.3994,14.3994,14.3846,14.392,71500.0
2014-03-10 13:40:00,19.36,19.37,19.35,19.37,63400.0,14.3846,14.392,14.3771,14.392,63400.0
2014-03-10 13:45:00,19.36,19.39,19.36,19.38,90300.0,14.3846,14.4068,14.3846,14.3994,90300.0
2014-03-10 13:50:00,19.39,19.39,19.37,19.37,54200.0,14.4068,14.4068,14.392,14.392,54200.0
2014-03-10 13:55:00,19.37,19.37,19.34,19.34,87200.0,14.392,14.392,14.3697,14.3697,87200.0
2014-03-10 14:00:00,19.34,19.34,19.32,19.32,50600.0,14.3697,14.3697,14.3548,14.3548,50600.0
2014-03-10 14:05:00,19.32,19.33,19.32,19.32,32100.0,14.3548,14.3623,14.3548,14.3548,32100.0
2014-03-10 14:10:00,19.32,19.33,19.31,19.33,59000.0,14.3548,14.3623,14.3474,14.3623,59000.0
2014-03-10 14:15:00,19.32,19.33,19.31,19.31,62500.0,14.3548,14.3623,14.3474,14.3474,62500.0
2014-03-10 14:20:00,19.31,19.32,19.29,19.29,119200.0,14.3474,14.3548,14.3325,14.3325,119200.0
2014-03-10 14:25:00,19.29,19.3,19.29,19.29,61600.0,14.3325,14.34,14.3325,14.3325,61600.0
2014-03-10 14:30:00,19.29,19.31,19.29,19.31,109300.0,14.3325,14.3474,14.3325,14.3474,109300.0
2014-03-10 14:35:00,19.31,19.34,19.3,19.34,92600.0,14.3474,14.3697,14.34,14.3697,92600.0
2014-03-10 14:40:00,19.34,19.34,19.32,19.32,102300.0,14.3697,14.3697,14.3548,14.3548,102300.0
2014-03-10 14:45:00,19.32,19.34,19.32,19.34,96800.0,14.3548,14.3697,14.3548,14.3697,96800.0
2014-03-10 14:50:00,19.34,19.36,19.34,19.36,91700.0,14.3697,14.3846,14.3697,14.3846,91700.0
2014-03-10 14:55:00,19.36,19.36,19.35,19.35,33200.0,14.3846,14.3846,14.3771,14.3771,33200.0
2014-03-10 15:00:00,19.35,19.35,19.33,19.33,95800.0,14.3771,14.3771,14.3623,14.3623,95800.0
2014-03-10 15:05:00,19.33,19.34,19.32,19.32,77100.0,14.3623,14.3697,14.3548,14.3548,77100.0
2014-03-10 15:10:00,19.32,19.32,19.29,19.3,82400.0,14.3548,14.3548,14.3325,14.34,82400.0
2014-03-10 15:15:00,19.29,19.31,19.29,19.3,129800.0,14.3325,14.3474,14.3325,14.34,129800.0
2014-03-10 15:20:00,19.3,19.31,19.29,19.3,196000.0,14.34,14.3474,14.3325,14.34,196000.0
2014-03-10 15:25:00,19.3,19.32,19.3,19.32,114600.0,14.34,14.3548,14.34,14.3548,114600.0
2014-03-10 15:30:00,19.32,19.33,19.31,19.32,239700.0,14.3548,14.3623,14.3474,14.3548,239700.0
2014-03-10 15:35:00,19.33,19.36,19.33,19.35,145800.0,14.3623,14.3846,14.3623,14.3771,145800.0
2014-03-10 15:40:00,19.35,19.38,19.34,19.38,156000.0,14.3771,14.3994,14.3697,14.3994,156000.0
2014-03-10 15:45:00,19.37,19.42,19.37,19.41,337400.0,14.392,14.4291,14.392,14.4217,337400.0
2014-03-10 15:50:00,19.41,19.41,19.39,19.39,244600.0,14.4217,14.4217,14.4068,14.4068,244600.0
2014-03-10 15:55:00,19.4,19.4,19.37,19.39,820000.0,14.4143,14.4143,14.392,14.4068,820000.0
2014-03-11 09:30:00,19.41,19.45,19.39,19.41,110700.0,14.4217,14.4514,14.4068,14.4217,110700.0
2014-03-11 09:35:00,19.42,19.46,19.41,19.45,57700.0,14.4291,14.4589,14.4217,14.4514,57700.0
2014-03-11 09:40:00,19.45,19.47,19.44,19.45,72200.0,14.4514,14.4663,14.444,14.4514,72200.0
2014-03-11 09:45:00,19.44,19.45,19.4,19.41,71700.0,14.444,14.4514,14.4143,14.4217,71700.0
2014-03-11 09:50:00,19.41,19.42,19.39,19.4,65000.0,14.4217,14.4291,14.4068,14.4143,65000.0
2014-03-11 09:55:00,19.4,19.42,19.4,19.42,46200.0,14.4143,14.4291,14.4143,14.4291,46200.0
2014-03-11 10:00:00,19.41,19.44,19.41,19.43,158700.0,14.4217,14.444,14.4217,14.4366,158700.0
2014-03-11 10:05:00,19.43,19.43,19.35,19.39,117200.0,14.4366,14.4366,14.3771,14.4068,117200.0
2014-03-11 10:10:00,19.4,19.4,19.39,19.39,19100.0,14.4143,14.4143,14.4068,14.4068,19100.0
2014-03-11 10:15:00,19.39,19.43,19.39,19.42,70000.0,14.4068,14.4366,14.4068,14.4291,70000.0
2014-03-11 10:20:00,19.42,19.44,19.42,19.44,69200.0,14.4291,14.444,14.4291,14.444,69200.0
2014-03-11 10:25:00,19.43,19.46,19.43,19.46,105900.0,14.4366,14.4589,14.4366,14.4589,105900.0
2014-03-11 10:30:00,19.46,19.47,19.45,19.46,74900.0,14.4589,14.4663,14.4514,14.4589,74900.0
2014-03-11 10:35:00,19.46,19.49,19.46,19.47,36100.0,14.4589,14.4811,14.4589,14.4663,36100.0
2014-03-11 10:40:00,19.47,19.5,19.47,19.49,50100.0,14.4663,14.4886,14.4663,14.4811,50100.0
2014-03-11 10:45:00,19.48,19.5,19.48,19.5,82800.0,14.4737,14.4886,14.4737,14.4886,82800.0
2014-03-11 10:50:00,19.5,19.52,19.5,19.51,67700.0,14.4886,14.5034,14.4886,14.496,67700.0
2014-03-11 10:55:00,19.51,19.53,19.51,19.52,84100.0,14.496,14.5109,14.496,14.5034,84100.0
2014-03-11 11:00:00,19.51,19.53,19.51,19.53,30100.0,14.496,14.5109,14.496,14.5109,30100.0
2014-03-11 11:05:00,19.52,19.53,19.5,19.5,84800.0,14.5034,14.5109,14.4886,14.4886,84800.0
2014-03-11 11:10:00,19.5,19.51,19.48,19.48,55200.0,14.4886,14.496,14.4737,14.4737,55200.0
2014-03-11 11:15:00,19.48,19.49,19.47,19.47,51000.0,14.4737,14.4811,14.4663,14.4663,51000.0
2014-03-11 11:20:00,19.47,19.48,19.44,19.45,40200.0,14.4663,14.4737,14.444,14.4514,40200.0
2014-03-11 11:25:00,19.45,19.46,19.45,19.45,22300.0,14.4514,14.4589,14.4514,14.4514,22300.0
2014-03-11 11:30:00,19.45,19.45,19.43,19.43,58500.0,14.4514,14.4514,14.4366,14.4366,58500.0
2014-03-11 11:35:00,19.44,19.45,19.43,19.44,54100.0,14.444,14.4514,14.4366,14.444,54100.0
2014-03-11 11:40:00,19.44,19.45,19.35,19.35,86600.0,14.444,14.4514,14.3771,14.3771,86600.0
2014-03-11 11:45:00,19.36,19.36,19.35,19.35,40400.0,14.3846,14.3846,14.3771,14.3771,40400.0
2014-03-11 11:50:00,19.35,19.36,19.32,19.32,63800.0,14.3771,14.3846,14.3548,14.3548,63800.0
2014-03-11 11:55:00,19.32,19.35,19.31,19.34,64900.0,14.3548,14.3771,14.3474,14.3697,64900.0
2014-03-11 12:00:00,19.35,19.36,19.32,19.35,82200.0,14.3771,14.3846,14.3548,14.3771,82200.0
2014-03-11 12:05:00,19.36,19.37,19.34,19.34,78700.0,14.3846,14.392,14.3697,14.3697,78700.0
2014-03-11 12:10:00,19.35,19.35,19.33,19.33,39200.0,14.3771,14.3771,14.3623,14.3623,39200.0
2014-03-11 12:15:00,19.34,19.34,19.29,19.29,95300.0,14.3697,14.3697,14.3325,14.3325,95300.0
2014-03-11 12:20:00,19.29,19.33,19.28,19.33,39000.0,14.3325,14.3623,14.3251,14.3623,39000.0
2014-03-11 12:25:00,19.32,19.34,19.32,19.33,45000.0,14.3548,14.3697,14.3548,14.3623,45000.0
2014-03-11 12:30:00,19.33,19.33,19.32,19.32,28500.0,14.3623,14.3623,14.3548,14.3548,28500.0
2014-03-11 12:35:00,19.32,19.33,19.32,19.32,40400.0,14.3548,14.3623,14.3548,14.3548,40400.0
2014-03-11 12:40:00,19.32,19.34,19.32,19.33,46200.0,14.3548,14.3697,14.3548,14.3623,46200.0
2014-03-11 12:45:00,19.33,19.35,19.33,19.33,125100.0,14.3623,14.3771,14.3623,14.3623,125100.0
2014-03-11 12:50:00,19.33,19.34,19.27,19.27,115000.0,14.3623,14.3697,14.3177,14.3177,115000.0
2014-03-11 12:55:00,19.27,19.28,19.25,19.25,62500.0,14.3177,14.3251,14.3028,14.3028,62500.0
2014-03-11 13:00:00,19.26,19.26,19.23,19.23,68100.0,14.3103,14.3103,14.288,14.288,68100.0
2014-03-11 13:05:00,19.23,19.26,19.22,19.25,110700.0,14.288,14.3103,14.2805,14.3028,110700.0
2014-03-11 13:10:00,19.25,19.29,19.25,19.29,93100.0,14.3028,14.3325,14.3028,14.3325,93100.0
2014-03-11 13:15:00,19.28,19.3,19.28,19.3,20800.0,14.3251,14.34,14.3251,14.34,20800.0
2014-03-11 13:20:00,19.3,19.3,19.28,19.29,62200.0,14.34,14.34,14.3251,14.3325,62200.0
2014-03-11 13:25:00,19.28,19.29,19.27,19.28,77800.0,14.3251,14.3325,14.3177,14.3251,77800.0
2014-03-11 13:30:00,19.29,19.3,19.28,19.29,69000.0,14.3325,14.34,14.3251,14.3325,69000.0
2014-03-11 13:35:00,19.29,19.32,19.29,19.31,71900.0,14.3325,14.3548,14.3325,14.3474,71900.0
2014-03-11 13:40:00,19.3,19.31,19.29,19.29,78500.0,14.34,14.3474,14.3325,14.3325,78500.0
2014-03-11 13:45:00,19.29,19.3,19.28,19.29,44600.0,14.3325,14.34,14.3251,14.3325,44600.0
2014-03-11 13:50:00,19.29,19.3,19.29,19.3,8200.0,14.3325,14.34,14.3325,14.34,8200.0
2014-03-11 13:55:00,19.29,19.31,19.29,19.31,92900.0,14.3325,14.3474,14.3325,14.3474,92900.0
2014-03-11 14:00:00,19.31,19.32,19.29,19.29,47400.0,14.3474,14.3548,14.3325,14.3325,47400.0
2014-03-11 14:05:00,19.3,19.3,19.26,19.26,61800.0,14.34,14.34,14.3103,14.3103,61800.0
2014-03-11 14:10:00,19.27,19.28,19.26,19.27,105900.0,14.3177,14.3251,14.3103,14.3177,105900.0
2014-03-11 14:15:00,19.27,19.28,19.25,19.25,80100.0,14.3177,14.3251,14.3028,14.3028,80100.0
2014-03-11 14:20:00,19.25,19.26,19.22,19.23,53500.0,14.3028,14.3103,14.2805,14.288,53500.0
2014-03-11 14:25:00,19.23,19.25,19.23,19.23,78300.0,14.288,14.3028,14.288,14.288,78300.0
2014-03-11 14:30:00,19.23,19.23,19.2,19.21,126700.0,14.288,14.288,14.2657,14.2731,126700.0
2014-03-11 14:35:00,19.21,19.23,19.2,19.2,108500.0,14.2731,14.288,14.2657,14.2657,108500.0
2014-03-11 14:40:00,19.21,19.21,19.18,19.2,109700.0,14.2731,14.2731,14.2508,14.2657,109700.0
2014-03-11 14:45:00,19.2,19.23,19.19,19.22,45300.0,14.2657,14.288,14.2582,14.2805,45300.0
2014-03-11 14:50:00,19.23,19.23,19.22,19.23,70500.0,14.288,14.288,14.2805,14.288,70500.0
2014-03-11 14:55:00,19.22,19.23,19.19,19.19,179000.0,14.2805,14.288,14.2582,14.2582,179000.0
2014-03-11 15:00:00,19.19,19.19,19.16,19.18,128700.0,14.2582,14.2582,14.236,14.2508,128700.0
2014-03-11 15:05:00,19.18,19.19,19.16,19.18,115800.0,14.2508,14.2582,14.236,14.2508,115800.0
2014-03-11 15:10:00,19.17,19.17,19.16,19.16,60500.0,14.2434,14.2434,14.236,14.236,60500.0
2014-03-11 15:15:00,19.16,19.2,19.16,19.18,141900.0,14.236,14.2657,14.236,14.2508,141900.0
2014-03-11 15:20:00,19.19,19.24,19.18,19.23,112000.0,14.2582,14.2954,14.2508,14.288,112000.0
2014-03-11 15:25:00,19.23,19.23,19.2,19.2,152800.0,14.288,14.288,14.2657,14.2657,152800.0
2014-03-11 15:30:00,19.2,19.24,19.2,19.23,132800.0,14.2657,14.2954,14.2657,14.288,132800.0
2014-03-11 15:35:00,19.23,19.25,19.22,19.23,439100.0,14.288,14.3028,14.2805,14.288,439100.0
2014-03-11 15:40:00,19.24,19.27,19.23,19.24,244100.0,14.2954,14.3177,14.288,14.2954,244100.0
2014-03-11 15:45:00,19.25,19.25,19.19,19.2,424100.0,14.3028,14.3028,14.2582,14.2657,424100.0
2014-03-11 15:50:00,19.2,19.23,19.2,19.23,398600.0,14.2657,14.288,14.2657,14.288,398600.0
2014-03-11 15:55:00,19.22,19.27,19.22,19.26,838200.0,14.2805,14.3177,14.2805,14.3103,838200.0
2014-03-12 09:30:00,19.17,19.23,19.13,19.16,187300.0,14.2434,14.288,14.2137,14.236,187300.0
2014-03-12 09:35:00,19.16,19.25,19.16,19.23,95200.0,14.236,14.3028,14.236,14.288,95200.0
2014-03-12 09:40:00,19.23,19.23,19.18,19.22,74400.0,14.288,14.288,14.2508,14.2805,74400.0
2014-03-12 09:45:00,19.22,19.23,19.15,19.2,80200.0,14.2805,14.288,14.2285,14.2657,80200.0
2014-03-12 09:50:00,19.19,19.21,19.17,19.21,144700.0,14.2582,14.2731,14.2434,14.2731,144700.0
2014-03-12 09:55:00,19.21,19.23,19.2,19.2,57600.0,14.2731,14.288,14.2657,14.2657,57600.0
2014-03-12 10:00:00,19.2,19.26,19.19,19.26,67100.0,14.2657,14.3103,14.2582,14.3103,67100.0
2014-03-12 10:05:00,19.26,19.3,19.23,19.29,119700.0,14.3103,14.34,14.288,14.3325,119700.0
2014-03-12 10:10:00,19.29,19.31,19.26,19.26,100200.0,14.3325,14.3474,14.3103,14.3103,100200.0
2014-03-12 10:15:00,19.26,19.29,19.25,19.27,74900.0,14.3103,14.3325,14.3028,14.3177,74900.0
2014-03-12 10:20:00,19.28,19.36,19.28,19.35,141000.0,14.3251,14.3846,14.3251,14.3771,141000.0
2014-03-12 10:25:00,19.35,19.36,19.31,19.32,79400.0,14.3771,14.3846,14.3474,14.3548,79400.0
2014-03-12 10:30:00,19.32,19.38,19.31,19.36,86800.0,14.3548,14.3994,14.3474,14.3846,86800.0
2014-03-12 10:35:00,19.36,19.37,19.31,19.31,60600.0,14.3846,14.392,14.3474,14.3474,60600.0
2014-03-12 10:40:00,19.32,19.33,19.31,19.32,35800.0,14.3548,14.3623,14.3474,14.3548,35800.0
2014-03-12 10:45:00,19.32,19.34,19.31,19.31,78300.0,14.3548,14.3697,14.3474,14.3474,78300.0
2014-03-12 10:50:00,19.31,19.33,19.29,19.31,117600.0,14.3474,14.3623,14.3325,14.3474,117600.0
2014-03-12 10:55:00,19.31,19.35,19.31,19.33,92700.0,14.3474,14.3771,14.3474,14.3623,92700.0
2014-03-12 11:00:00,19.33,19.34,19.27,19.27,220100.0,14.3623,14.3697,14.3177,14.3177,220100.0
2014-03-12 11:05:00,19.27,19.3,19.27,19.28,78400.0,14.3177,14.34,14.3177,14.3251,78400.0
2014-03-12 11:10:00,19.29,19.31,19.28,19.29,77100.0,14.3325,14.3474,14.3251,14.3325,77100.0
2014-03-12 11:15:00,19.29,19.3,19.28,19.29,64200.0,14.3325,14.34,14.3251,14.3325,64200.0
2014-03-12 11:20:00,19.29,19.32,19.29,19.31,130500.0,14.3325,14.3548,14.3325,14.3474,130500.0
2014-03-12 11:25:00,19.32,19.33,19.3,19.31,79900.0,14.3548,14.3623,14.34,14.3474,79900.0
2014-03-12 11:30:00,19.31,19.32,19.3,19.3,45700.0,14.3474,14.3548,14.34,14.34,45700.0
2014-03-12 11:35:00,19.3,19.31,19.29,19.31,101100.0,14.34,14.3474,14.3325,14.3474,101100.0
2014-03-12 11:40:00,19.3,19.32,19.3,19.31,46000.0,14.34,14.3548,14.34,14.3474,46000.0
2014-03-12 11:45:00,19.32,19.32,19.3,19.3,47600.0,14.3548,14.3548,14.34,14.34,47600.0
2014-03-12 11:50:00,19.3,19.33,19.3,19.32,44500.0,14.34,14.3623,14.34,14.3548,44500.0
2014-03-12 11:55:00,19.32,19.32,19.29,19.29,79100.0,14.3548,14.3548,14.3325,14.3325,79100.0
2014-03-12 12:00:00,19.3,19.31,19.29,19.31,37900.0,14.34,14.3474,14.3325,14.3474,37900.0
2014-03-12 12:05:00,19.31,19.32,19.3,19.31,36700.0,14.3474,14.3548,14.34,14.3474,36700.0
2014-03-12 12:10:00,19.3,19.31,19.29,19.3,29900.0,14.34,14.3474,14.3325,14.34,29900.0
2014-03-12 12:15:00,19.3,19.32,19.3,19.32,42900.0,14.34,14.3548,14.34,14.3548,42900.0
2014-03-12 12:20:00,19.32,19.33,19.3,19.32,138600.0,14.3548,14.3623,14.34,14.3548,138600.0
2014-03-12 12:25:00,19.32,19.33,19.3,19.31,155200.0,14.3548,14.3623,14.34,14.3474,155200.0
2014-03-12 12:30:00,19.32,19.32,19.28,19.28,82800.0,14.3548,14.3548,14.3251,14.3251,82800.0
2014-03-12 12:35:00,19.29,19.31,19.29,19.3,76900.0,14.3325,14.3474,14.3325,14.34,76900.0
2014-03-12 12:40:00,19.3,19.33,19.3,19.31,89400.0,14.34,14.3623,14.34,14.3474,89400.0
2014-03-12 12:45:00,19.31,19.32,19.3,19.3,66300.0,14.3474,14.3548,14.34,14.34,66300.0
2014-03-12 12:50:00,19.31,19.31,19.3,19.3,9100.0,14.3474,14.3474,14.34,14.34,9100.0
2014-03-12 12:55:00,19.3,19.33,19.3,19.32,88700.0,14.34,14.3623,14.34,14.3548,88700.0
2014-03-12 13:00:00,19.33,19.33,19.31,19.32,31600.0,14.3623,14.3623,14.3474,14.3548,31600.0
2014-03-12 13:05:00,19.32,19.32,19.3,19.3,46900.0,14.3548,14.3548,14.34,14.34,46900.0
2014-03-12 13:10:00,19.3,19.31,19.28,19.28,50300.0,14.34,14.3474,14.3251,14.3251,50300.0
2014-03-12 13:15:00,19.28,19.29,19.28,19.28,25800.0,14.3251,14.3325,14.3251,14.3251,25800.0
2014-03-12 13:20:00,19.28,19.28,19.27,19.27,92700.0,14.3251,14.3251,14.3177,14.3177,92700.0
2014-03-12 13:25:00,19.27,19.28,19.27,19.28,43800.0,14.3177,14.3251,14.3177,14.3251,43800.0
2014-03-12 13:30:00,19.27,19.3,19.27,19.3,116900.0,14.3177,14.34,14.3177,14.34,116900.0
2014-03-12 13:35:00,19.29,19.29,19.28,19.28,43500.0,14.3325,14.3325,14.3251,14.3251,43500.0
2014-03-12 13:40:00,19.28,19.31,19.28,19.3,102800.0,14.3251,14.3474,14.3251,14.34,102800.0
2014-03-12 13:45:00,19.3,19.32,19.3,19.32,25900.0,14.34,14.3548,14.34,14.3548,25900.0
2014-03-12 13:50:00,19.32,19.32,19.31,19.31,16800.0,14.3548,14.3548,14.3474,14.3474,16800.0
2014-03-12 13:55:00,19.32,19.32,19.31,19.32,25000.0,14.3548,14.3548,14.3474,14.3548,25000.0
2014-03-12 14:00:00,19.31,19.33,19.31,19.33,45100.0,14.3474,14.3623,14.3474,14.3623,45100.0
2014-03-12 14:05:00,19.33,19.35,19.31,19.31,105100.0,14.3623,14.3771,14.3474,14.3474,105100.0
2014-03-12 14:10:00,19.32,19.32,19.29,19.29,47900.0,14.3548,14.3548,14.3325,14.3325,47900.0
2014-03-12 14:15:00,19.29,19.3,19.29,19.3,32900.0,14.3325,14.34,14.3325,14.34,32900.0
2014-03-12 14:20:00,19.3,19.31,19.3,19.31,35500.0,14.34,14.3474,14.34,14.3474,35500.0
2014-03-12 14:25:00,19.31,19.31,19.3,19.3,18500.0,14.3474,14.3474,14.34,14.34,18500.0
2014-03-12 14:30:00,19.3,19.32,19.3,19.32,45100.0,14.34,14.3548,14.34,14.3548,45100.0
2014-03-12 14:35:00,19.32,19.34,19.31,19.33,98900.0,14.3548,14.3697,14.3474,14.3623,98900.0
2014-03-12 14:40:00,19.34,19.35,19.33,19.33,46400.0,14.3697,14.3771,14.3623,14.3623,46400.0
2014-03-12 14:45:00,19.34,19.35,19.34,19.34,19500.0,14.3697,14.3771,14.3697,14.3697,19500.0
2014-03-12 14:50:00,19.34,19.37,19.34,19.36,84400.0,14.3697,14.392,14.3697,14.3846,84400.0
2014-03-12 14:55:00,19.37,19.37,19.34,19.34,97600.0,14.392,14.392,14.3697,14.3697,97600.0
2014-03-12 15:00:00,19.34,19.35,19.34,19.34,17100.0,14.3697,14.3771,14.3697,14.3697,17100.0
2014-03-12 15:05:00,19.34,19.37,19.34,19.36,76200.0,14.3697,14.392,14.3697,14.3846,76200.0
2014-03-12 15:10:00,19.36,19.37,19.36,19.36,59800.0,14.3846,14.392,14.3846,14.3846,59800.0
2014-03-12 15:15:00,19.36,19.37,19.35,19.35,79800.0,14.3846,14.392,14.3771,14.3771,79800.0
2014-03-12 15:20:00,19.35,19.36,19.35,19.35,33800.0,14.3771,14.3846,14.3771,14.3771,33800.0
2014-03-12 15:25:00,19.35,19.37,19.34,19.35,207300.0,14.3771,14.392,14.3697,14.3771,207300.0
2014-03-12 15:30:00,19.35,19.36,19.34,19.34,66000.0,14.3771,14.3846,14.3697,14.3697,66000.0
2014-03-12 15:35:00,19.34,19.35,19.32,19.35,151800.0,14.3697,14.3771,14.3548,14.3771,151800.0
2014-03-12 15:40:00,19.34,19.35,19.33,19.35,84100.0,14.3697,14.3771,14.3623,14.3771,84100.0
2014-03-12 15:45:00,19.35,19.35,19.32,19.34,387700.0,14.3771,14.3771,14.3548,14.3697,387700.0
2014-03-12 15:50:00,19.34,19.34,19.3,19.3,457400.0,14.3697,14.3697,14.34,14.34,457400.0
2014-03-12 15:55:00,19.3,19.31,19.27,19.29,1006600.0,14.34,14.3474,14.3177,14.3325,1006600.0
2014-03-13 09:30:00,19.33,19.43,19.33,19.4,101900.0,14.3623,14.4366,14.3623,14.4143,101900.0
2014-03-13 09:35:00,19.4,19.44,19.39,19.39,98200.0,14.4143,14.444,14.4068,14.4068,98200.0
2014-03-13 09:40:00,19.39,19.43,19.39,19.42,66100.0,14.4068,14.4366,14.4068,14.4291,66100.0
2014-03-13 09:45:00,19.42,19.45,19.42,19.44,92400.0,14.4291,14.4514,14.4291,14.444,92400.0
2014-03-13 09:50:00,19.44,19.47,19.43,19.44,87500.0,14.444,14.4663,14.4366,14.444,87500.0
2014-03-13 09:55:00,19.45,19.49,19.45,19.47,85000.0,14.4514,14.4811,14.4514,14.4663,85000.0
2014-03-13 10:00:00,19.48,19.5,19.47,19.5,57800.0,14.4737,14.4886,14.4663,14.4886,57800.0
2014-03-13 10:05:00,19.49,19.51,19.48,19.5,123600.0,14.4811,14.496,14.4737,14.4886,123600.0
2014-03-13 10:10:00,19.5,19.51,19.45,19.48,95800.0,14.4886,14.496,14.4514,14.4737,95800.0
2014-03-13 10:15:00,19.48,19.5,19.46,19.48,76800.0,14.4737,14.4886,14.4589,14.4737,76800.0
2014-03-13 10:20:00,19.48,19.49,19.46,19.46,53600.0,14.4737,14.4811,14.4589,14.4589,53600.0
2014-03-13 10:25:00,19.46,19.46,19.42,19.44,59900.0,14.4589,14.4589,14.4291,14.444,59900.0
2014-03-13 10:30:00,19.44,19.46,19.43,19.44,92300.0,14.444,14.4589,14.4366,14.444,92300.0
2014-03-13 10:35:00,19.44,19.44,19.39,19.39,71100.0,14.444,14.444,14.4068,14.4068,71100.0
2014-03-13 10:40:00,19.39,19.39,19.35,19.38,114100.0,14.4068,14.4068,14.3771,14.3994,114100.0
2014-03-13 10:45:00,19.37,19.38,19.35,19.36,63300.0,14.392,14.3994,14.3771,14.3846,63300.0
2014-03-13 10:50:00,19.36,19.39,19.35,19.37,84400.0,14.3846,14.4068,14.3771,14.392,84400.0
2014-03-13 10:55:00,19.37,19.38,19.36,19.37,53100.0,14.392,14.3994,14.3846,14.392,53100.0
2014-03-13 11:00:00,19.37,19.39,19.36,19.38,97000.0,14.392,14.4068,14.3846,14.3994,97000.0
2014-03-13 11:05:00,19.37,19.41,19.37,19.41,187900.0,14.392,14.4217,14.392,14.4217,187900.0
2014-03-13 11:10:00,19.4,19.42,19.37,19.38,118100.0,14.4143,14.4291,14.392,14.3994,118100.0
2014-03-13 11:15:00,19.38,19.41,19.38,19.4,33500.0,14.3994,14.4217,14.3994,14.4143,33500.0
2014-03-13 11:20:00,19.41,19.42,19.39,19.4,85600.0,14.4217,14.4291,14.4068,14.4143,85600.0
2014-03-13 11:25:00,19.41,19.41,19.34,19.34,76600.0,14.4217,14.4217,14.3697,14.3697,76600.0
2014-03-13 11:30:00,19.34,19.36,19.34,19.35,32300.0,14.3697,14.3846,14.3697,14.3771,32300.0
2014-03-13 11:35:00,19.36,19.41,19.36,19.4,62700.0,14.3846,14.4217,14.3846,14.4143,62700.0
2014-03-13 11:40:00,19.39,19.42,19.38,19.39,79200.0,14.4068,14.4291,14.3994,14.4068,79200.0
2014-03-13 11:45:00,19.39,19.39,19.35,19.36,54800.0,14.4068,14.4068,14.3771,14.3846,54800.0
2014-03-13 11:50:00,19.36,19.36,19.33,19.35,94900.0,14.3846,14.3846,14.3623,14.3771,94900.0
2014-03-13 11:55:00,19.35,19.35,19.32,19.32,77900.0,14.3771,14.3771,14.3548,14.3548,77900.0
2014-03-13 12:00:00,19.32,19.33,19.31,19.32,71200.0,14.3548,14.3623,14.3474,14.3548,71200.0
2014-03-13 12:05:00,19.31,19.32,19.27,19.29,98900.0,14.3474,14.3548,14.3177,14.3325,98900.0
2014-03-13 12:10:00,19.29,19.3,19.26,19.26,64000.0,14.3325,14.34,14.3103,14.3103,64000.0
2014-03-13 12:15:00,19.26,19.29,19.26,19.28,59200.0,14.3103,14.3325,14.3103,14.3251,59200.0
2014-03-13 12:20:00,19.28,19.28,19.24,19.24,42700.0,14.3251,14.3251,14.2954,14.2954,42700.0
2014-03-13 12:25:00,19.24,19.25,19.23,19.25,84900.0,14.2954,14.3028,14.288,14.3028,84900.0
2014-03-13 12:30:00,19.25,19.25,19.21,19.22,83600.0,14.3028,14.3028,14.2731,14.2805,83600.0
2014-03-13 12:35:00,19.23,19.23,19.18,19.19,85500.0,14.288,14.288,14.2508,14.2582,85500.0
2014-03-13 12:40:00,19.18,19.25,19.18,19.25,58900.0,14.2508,14.3028,14.2508,14.3028,58900.0
2014-03-13 12:45:00,19.25,19.25,19.23,19.24,58300.0,14.3028,14.3028,14.288,14.2954,58300.0
2014-03-13 12:50:00,19.24,19.24,19.19,19.2,80600.0,14.2954,14.2954,14.2582,14.2657,80600.0
2014-03-13 12:55:00,19.2,19.21,19.18,19.21,87900.0,14.2657,14.2731,14.2508,14.2731,87900.0
2014-03-13 13:00:00,19.21,19.22,19.14,19.15,142100.0,14.2731,14.2805,14.2211,14.2285,142100.0
2014-03-13 13:05:00,19.14,19.18,19.12,19.18,101800.0,14.2211,14.2508,14.2062,14.2508,101800.0
2014-03-13 13:10:00,19.18,19.2,19.16,19.16,177100.0,14.2508,14.2657,14.236,14.236,177100.0
2014-03-13 13:15:00,19.17,19.2,19.17,19.2,57200.0,14.2434,14.2657,14.2434,14.2657,57200.0
2014-03-13 13:20:00,19.19,19.21,19.19,19.2,122000.0,14.2582,14.2731,14.2582,14.2657,122000.0
2014-03-13 13:25:00,19.19,19.25,19.19,19.24,29200.0,14.2582,14.3028,14.2582,14.2954,29200.0
2014-03-13 13:30:00,19.25,19.25,19.21,19.21,57400.0,14.3028,14.3028,14.2731,14.2731,57400.0
2014-03-13 13:35:00,19.21,19.24,19.2,19.21,81400.0,14.2731,14.2954,14.2657,14.2731,81400.0
2014-03-13 13:40:00,19.21,19.24,19.21,19.24,37700.0,14.2731,14.2954,14.2731,14.2954,37700.0
2014-03-13 13:45:00,19.24,19.27,19.23,19.27,71400.0,14.2954,14.3177,14.288,14.3177,71400.0
2014-03-13 13:50:00,19.26,19.27,19.24,19.25,132700.0,14.3103,14.3177,14.2954,14.3028,132700.0
2014-03-13 13:55:00,19.24,19.25,19.21,19.24,74000.0,14.2954,14.3028,14.2731,14.2954,74000.0
2014-03-13 14:00:00,19.24,19.25,19.23,19.25,65500.0,14.2954,14.3028,14.288,14.3028,65500.0
2014-03-13 14:05:00,19.25,19.25,19.18,19.18,90200.0,14.3028,14.3028,14.2508,14.2508,90200.0
2014-03-13 14:10:00,19.18,19.22,19.18,19.22,90500.0,14.2508,14.2805,14.2508,14.2805,90500.0
2014-03-13 14:15:00,19.21,19.22,19.19,19.19,82300.0,14.2731,14.2805,14.2582,14.2582,82300.0
2014-03-13 14:20:00,19.19,19.21,19.16,19.18,144900.0,14.2582,14.2731,14.236,14.2508,144900.0
2014-03-13 14:25:00,19.17,19.2,19.17,19.2,77200.0,14.2434,14.2657,14.2434,14.2657,77200.0
2014-03-13 14:30:00,19.19,19.23,19.18,19.23,106400.0,14.2582,14.288,14.2508,14.288,106400.0
2014-03-13 14:35:00,19.23,19.23,19.2,19.21,62600.0,14.288,14.288,14.2657,14.2731,62600.0
2014-03-13 14:40:00,19.2,19.24,19.2,19.21,100700.0,14.2657,14.2954,14.2657,14.2731,100700.0
2014-03-13 14:45:00,19.21,19.21,19.12,19.15,205400.0,14.2731,14.2731,14.2062,14.2285,205400.0
2014-03-13 14:50:00,19.15,19.16,19.13,19.14,68100.0,14.2285,14.236,14.2137,14.2211,68100.0
2014-03-13 14:55:00,19.13,19.16,19.12,19.14,104900.0,14.2137,14.236,14.2062,14.2211,104900.0
2014-03-13 15:00:00,19.14,19.19,19.13,19.18,175000.0,14.2211,14.2582,14.2137,14.2508,175000.0
2014-03-13 15:05:00,19.18,19.18,19.11,19.11,123300.0,14.2508,14.2508,14.1988,14.1988,123300.0
2014-03-13 15:10:00,19.11,19.13,19.11,19.12,141100.0,14.1988,14.2137,14.1988,14.2062,141100.0
2014-03-13 15:15:00,19.12,19.13,19.1,19.1,82900.0,14.2062,14.2137,14.1914,14.1914,82900.0
2014-03-13 15:20:00,19.1,19.14,19.1,19.13,200300.0,14.1914,14.2211,14.1914,14.2137,200300.0
2014-03-13 15:25:00,19.13,19.16,19.12,19.15,88500.0,14.2137,14.236,14.2062,14.2285,88500.0
2014-03-13 15:30:00,19.16,19.16,19.12,19.13,233300.0,14.236,14.236,14.2062,14.2137,233300.0
2014-03-13 15:35:00,19.14,19.18,19.13,19.17,127200.0,14.2211,14.2508,14.2137,14.2434,127200.0
2014-03-13 15:40:00,19.18,19.2,19.17,19.19,157900.0,14.2508,14.2657,14.2434,14.2582,157900.0
2014-03-13 15:45:00,19.18,19.23,19.17,19.23,413500.0,14.2508,14.288,14.2434,14.288,413500.0
2014-03-13 15:50:00,19.22,19.23,19.16,19.18,285900.0,14.2805,14.288,14.236,14.2508,285900.0
2014-03-13 15:55:00,19.17,19.18,19.17,19.18,351500.0,14.2434,14.2508,14.2434,14.2508,351500.0
2014-03-14 09:30:00,19.05,19.1,19.0,19.04,335100.0,14.1542,14.1914,14.1171,14.1468,335100.0
2014-03-14 09:35:00,19.04,19.08,19.04,19.08,131100.0,14.1468,14.1765,14.1468,14.1765,131100.0
2014-03-14 09:40:00,19.07,19.11,19.07,19.08,147500.0,14.1691,14.1988,14.1691,14.1765,147500.0
2014-03-14 09:45:00,19.09,19.12,19.09,19.11,185200.0,14.1839,14.2062,14.1839,14.1988,185200.0
2014-03-14 09:50:00,19.12,19.12,19.06,19.06,100100.0,14.2062,14.2062,14.1617,14.1617,100100.0
2014-03-14 09:55:00,19.06,19.07,18.97,18.98,362600.0,14.1617,14.1691,14.0948,14.1022,362600.0
2014-03-14 10:00:00,18.98,19.03,18.97,18.99,211200.0,14.1022,14.1394,14.0948,14.1096,211200.0
2014-03-14 10:05:00,18.98,19.06,18.98,19.05,157600.0,14.1022,14.1617,14.1022,14.1542,157600.0
2014-03-14 10:10:00,19.04,19.04,18.96,18.99,292100.0,14.1468,14.1468,14.0874,14.1096,292100.0
2014-03-14 10:15:00,18.99,19.01,18.97,19.01,294200.0,14.1096,14.1245,14.0948,14.1245,294200.0
2014-03-14 10:20:00,19.02,19.02,18.96,18.98,408500.0,14.1319,14.1319,14.0874,14.1022,408500.0
2014-03-14 10:25:00,18.98,19.01,18.96,18.98,376000.0,14.1022,14.1245,14.0874,14.1022,376000.0
2014-03-14 10:30:00,18.97,19.0,18.95,18.99,249200.0,14.0948,14.1171,14.0799,14.1096,249200.0
2014-03-14 10:35:00,19.0,19.07,18.99,19.07,102500.0,14.1171,14.1691,14.1096,14.1691,102500.0
2014-03-14 10:40:00,19.07,19.07,19.02,19.04,439000.0,14.1691,14.1691,14.1319,14.1468,439000.0
2014-03-14 10:45:00,19.04,19.06,19.03,19.04,120100.0,14.1468,14.1617,14.1394,14.1468,120100.0
2014-03-14 10:50:00,19.04,19.05,19.02,19.02,95600.0,14.1468,14.1542,14.1319,14.1319,95600.0
2014-03-14 10:55:00,19.02,19.04,18.98,18.98,104200.0,14.1319,14.1468,14.1022,14.1022,104200.0
2014-03-14 11:00:00,18.99,19.02,18.99,18.99,202600.0,14.1096,14.1319,14.1096,14.1096,202600.0
2014-03-14 11:05:00,18.99,19.0,18.92,18.95,318200.0,14.1096,14.1171,14.0576,14.0799,318200.0
2014-03-14 11:10:00,18.95,18.95,18.89,18.91,167400.0,14.0799,14.0799,14.0353,14.0502,167400.0
2014-03-14 11:15:00,18.91,18.96,18.89,18.94,247100.0,14.0502,14.0874,14.0353,14.0725,247100.0
2014-03-14 11:20:00,18.95,18.95,18.86,18.89,248300.0,14.0799,14.0799,14.0131,14.0353,248300.0
2014-03-14 11:25:00,18.89,18.92,18.88,18.89,277600.0,14.0353,14.0576,14.0279,14.0353,277600.0
2014-03-14 11:30:00,18.89,18.91,18.87,18.89,306200.0,14.0353,14.0502,14.0205,14.0353,306200.0
2014-03-14 11:35:00,18.9,18.91,18.85,18.88,233700.0,14.0428,14.0502,14.0056,14.0279,233700.0
2014-03-14 11:40:00,18.89,18.93,18.89,18.92,124100.0,14.0353,14.0651,14.0353,14.0576,124100.0
2014-03-14 11:45:00,18.92,18.98,18.92,18.98,102300.0,14.0576,14.1022,14.0576,14.1022,102300.0
2014-03-14 11:50:00,18.98,19.01,18.96,18.98,216300.0,14.1022,14.1245,14.0874,14.1022,216300.0
2014-03-14 11:55:00,18.98,18.99,18.96,18.99,63600.0,14.1022,14.1096,14.0874,14.1096,63600.0
2014-03-14 12:00:00,18.98,18.98,18.91,18.91,76900.0,14.1022,14.1022,14.0502,14.0502,76900.0
2014-03-14 12:05:00,18.91,18.93,18.9,18.93,103900.0,14.0502,14.0651,14.0428,14.0651,103900.0
2014-03-14 12:10:00,18.92,18.97,18.92,18.95,82500.0,14.0576,14.0948,14.0576,14.0799,82500.0
2014-03-14 12:15:00,18.95,18.96,18.93,18.93,84100.0,14.0799,14.0874,14.0651,14.0651,84100.0
2014-03-14 12:20:00,18.94,18.96,18.93,18.95,45600.0,14.0725,14.0874,14.0651,14.0799,45600.0
2014-03-14 12:25:00,18.95,18.96,18.9,18.9,93200.0,14.0799,14.0874,14.0428,14.0428,93200.0
2014-03-14 12:30:00,18.9,18.91,18.86,18.87,83500.0,14.0428,14.0502,14.0131,14.0205,83500.0
2014-03-14 12:35:00,18.86,18.91,18.85,18.91,111700.0,14.0131,14.0502,14.0056,14.0502,111700.0
2014-03-14 12:40:00,18.9,18.93,18.89,18.93,61600.0,14.0428,14.0651,14.0353,14.0651,61600.0
2014-03-14 12:45:00,18.93,18.93,18.89,18.91,69200.0,14.0651,14.0651,14.0353,14.0502,69200.0
2014-03-14 12:50:00,18.91,18.91,18.89,18.9,42500.0,14.0502,14.0502,14.0353,14.0428,42500.0
2014-03-14 12:55:00,18.89,18.94,18.89,18.94,69800.0,14.0353,14.0725,14.0353,14.0725,69800.0
2014-03-14 13:00:00,18.94,18.95,18.92,18.92,81000.0,14.0725,14.0799,14.0576,14.0576,81000.0
2014-03-14 13:05:00,18.92,18.93,18.88,18.88,56600.0,14.0576,14.0651,14.0279,14.0279,56600.0
2014-03-14 13:10:00,18.89,18.9,18.88,18.89,68500.0,14.0353,14.0428,14.0279,14.0353,68500.0
2014-03-14 13:15:00,18.89,18.9,18.88,18.89,62200.0,14.0353,14.0428,14.0279,14.0353,62200.0
2014-03-14 13:20:00,18.89,18.9,18.87,18.87,51000.0,14.0353,14.0428,14.0205,14.0205,51000.0
2014-03-14 13:25:00,18.88,18.88,18.86,18.87,84700.0,14.0279,14.0279,14.0131,14.0205,84700.0
2014-03-14 13:30:00,18.88,18.9,18.87,18.89,39400.0,14.0279,14.0428,14.0205,14.0353,39400.0
2014-03-14 13:35:00,18.9,18.91,18.88,18.88,104200.0,14.0428,14.0502,14.0279,14.0279,104200.0
2014-03-14 13:40:00,18.88,18.89,18.85,18.86,100800.0,14.0279,14.0353,14.0056,14.0131,100800.0
2014-03-14 13:45:00,18.86,18.87,18.85,18.86,37600.0,14.0131,14.0205,14.0056,14.0131,37600.0
2014-03-14 13:50:00,18.86,18.9,18.86,18.89,134800.0,14.0131,14.0428,14.0131,14.0353,134800.0
2014-03-14 13:55:00,18.88,18.89,18.87,18.88,46300.0,14.0279,14.0353,14.0205,14.0279,46300.0
2014-03-14 14:00:00,18.89,18.89,18.87,18.88,61400.0,14.0353,14.0353,14.0205,14.0279,61400.0
2014-03-14 14:05:00,18.88,18.88,18.85,18.86,145900.0,14.0279,14.0279,14.0056,14.0131,145900.0
2014-03-14 14:10:00,18.86,18.86,18.84,18.84,209900.0,14.0131,14.0131,13.9982,13.9982,209900.0
2014-03-14 14:15:00,18.85,18.87,18.85,18.87,323700.0,14.0056,14.0205,14.0056,14.0205,323700.0
2014-03-14 14:20:00,18.87,18.88,18.86,18.88,57500.0,14.0205,14.0279,14.0131,14.0279,57500.0
2014-03-14 14:25:00,18.88,18.88,18.86,18.87,116100.0,14.0279,14.0279,14.0131,14.0205,116100.0
2014-03-14 14:30:00,18.87,18.88,18.86,18.87,73900.0,14.0205,14.0279,14.0131,14.0205,73900.0
2014-03-14 14:35:00,18.86,18.87,18.84,18.85,147700.0,14.0131,14.0205,13.9982,14.0056,147700.0
2014-03-14 14:40:00,18.85,18.85,18.8,18.82,178800.0,14.0056,14.0056,13.9685,13.9833,178800.0
2014-03-14 14:45:00,18.82,18.84,18.81,18.83,109500.0,13.9833,13.9982,13.9759,13.9908,109500.0
2014-03-14 14:50:00,18.83,18.83,18.82,18.82,70400.0,13.9908,13.9908,13.9833,13.9833,70400.0
2014-03-14 14:55:00,18.83,18.83,18.82,18.82,110500.0,13.9908,13.9908,13.9833,13.9833,110500.0
2014-03-14 15:00:00,18.82,18.85,18.82,18.84,101800.0,13.9833,14.0056,13.9833,13.9982,101800.0
2014-03-14 15:05:00,18.85,18.86,18.84,18.84,127100.0,14.0056,14.0131,13.9982,13.9982,127100.0
2014-03-14 15:10:00,18.84,18.85,18.82,18.82,117500.0,13.9982,14.0056,13.9833,13.9833,117500.0
2014-03-14 15:15:00,18.82,18.84,18.82,18.83,135500.0,13.9833,13.9982,13.9833,13.9908,135500.0
2014-03-14 15:20:00,18.84,18.87,18.83,18.85,252300.0,13.9982,14.0205,13.9908,14.0056,252300.0
2014-03-14 15:25:00,18.86,18.87,18.84,18.87,141900.0,14.0131,14.0205,13.9982,14.0205,141900.0
2014-03-14 15:30:00,18.87,18.92,18.86,18.92,272300.0,14.0205,14.0576,14.0131,14.0576,272300.0
2014-03-14 15:35:00,18.91,18.91,18.87,18.88,258200.0,14.0502,14.0502,14.0205,14.0279,258200.0
2014-03-14 15:40:00,18.87,18.9,18.87,18.9,120700.0,14.0205,14.0428,14.0205,14.0428,120700.0
2014-03-14 15:45:00,18.89,18.9,18.85,18.85,407800.0,14.0353,14.0428,14.0056,14.0056,407800.0
2014-03-14 15:50:00,18.85,18.87,18.83,18.83,285800.0,14.0056,14.0205,13.9908,13.9908,285800.0
2014-03-14 15:55:00,18.84,18.88,18.83,18.86,576000.0,13.9982,14.0279,13.9908,14.0131,576000.0
2014-03-17 09:30:00,18.96,19.02,18.94,19.01,209400.0,14.0874,14.1319,14.0725,14.1245,209400.0
2014-03-17 09:35:00,19.01,19.15,19.01,19.14,145400.0,14.1245,14.2285,14.1245,14.2211,145400.0
2014-03-17 09:40:00,19.14,19.19,19.14,19.15,114100.0,14.2211,14.2582,14.2211,14.2285,114100.0
2014-03-17 09:45:00,19.16,19.18,19.13,19.16,90300.0,14.236,14.2508,14.2137,14.236,90300.0
2014-03-17 09:50:00,19.15,19.17,19.07,19.09,251700.0,14.2285,14.2434,14.1691,14.1839,251700.0
2014-03-17 09:55:00,19.09,19.1,19.08,19.08,121900.0,14.1839,14.1914,14.1765,14.1765,121900.0
2014-03-17 10:00:00,19.08,19.14,19.08,19.1,304900.0,14.1765,14.2211,14.1765,14.1914,304900.0
2014-03-17 10:05:00,19.1,19.11,19.09,19.1,190100.0,14.1914,14.1988,14.1839,14.1914,190100.0
2014-03-17 10:10:00,19.1,19.1,19.05,19.07,81900.0,14.1914,14.1914,14.1542,14.1691,81900.0
2014-03-17 10:15:00,19.07,19.08,19.02,19.02,237000.0,14.1691,14.1765,14.1319,14.1319,237000.0
2014-03-17 10:20:00,19.02,19.03,18.99,19.0,199400.0,14.1319,14.1394,14.1096,14.1171,199400.0
2014-03-17 10:25:00,19.0,19.01,18.99,18.99,66600.0,14.1171,14.1245,14.1096,14.1096,66600.0
2014-03-17 10:30:00,18.99,19.02,18.97,19.0,202800.0,14.1096,14.1319,14.0948,14.1171,202800.0
2014-03-17 10:35:00,19.01,19.03,19.0,19.0,100100.0,14.1245,14.1394,14.1171,14.1171,100100.0
2014-03-17 10:40:00,19.0,19.03,18.98,18.98,90500.0,14.1171,14.1394,14.1022,14.1022,90500.0
2014-03-17 10:45:00,18.98,19.01,18.96,19.0,201200.0,14.1022,14.1245,14.0874,14.1171,201200.0
2014-03-17 10:50:00,19.0,19.05,18.99,19.01,161600.0,14.1171,14.1542,14.1096,14.1245,161600.0
2014-03-17 10:55:00,19.01,19.02,18.99,19.0,161000.0,14.1245,14.1319,14.1096,14.1171,161000.0
2014-03-17 11:00:00,18.99,19.01,18.99,18.99,192600.0,14.1096,14.1245,14.1096,14.1096,192600.0
2014-03-17 11:05:00,18.99,19.01,18.98,19.0,376900.0,14.1096,14.1245,14.1022,14.1171,376900.0
2014-03-17 11:10:00,19.01,19.01,18.98,19.0,73100.0,14.1245,14.1245,14.1022,14.1171,73100.0
2014-03-17 11:15:00,19.0,19.01,18.98,19.0,86900.0,14.1171,14.1245,14.1022,14.1171,86900.0
2014-03-17 11:20:00,19.01,19.04,19.0,19.03,132100.0,14.1245,14.1468,14.1171,14.1394,132100.0
2014-03-17 11:25:00,19.03,19.03,19.02,19.03,44700.0,14.1394,14.1394,14.1319,14.1394,44700.0
2014-03-17 11:30:00,19.03,19.04,19.01,19.03,109100.0,14.1394,14.1468,14.1245,14.1394,109100.0
2014-03-17 11:35:00,19.03,19.05,19.02,19.04,69700.0,14.1394,14.1542,14.1319,14.1468,69700.0
2014-03-17 11:40:00,19.05,19.06,19.04,19.06,41500.0,14.1542,14.1617,14.1468,14.1617,41500.0
2014-03-17 11:45:00,19.06,19.06,19.01,19.05,215700.0,14.1617,14.1617,14.1245,14.1542,215700.0
2014-03-17 11:50:00,19.05,19.06,19.04,19.06,116400.0,14.1542,14.1617,14.1468,14.1617,116400.0
2014-03-17 11:55:00,19.06,19.08,19.05,19.08,55400.0,14.1617,14.1765,14.1542,14.1765,55400.0
2014-03-17 12:00:00,19.08,19.1,19.08,19.08,96300.0,14.1765,14.1914,14.1765,14.1765,96300.0
2014-03-17 12:05:00,19.09,19.12,19.08,19.11,88200.0,14.1839,14.2062,14.1765,14.1988,88200.0
2014-03-17 12:10:00,19.1,19.16,19.1,19.15,87700.0,14.1914,14.236,14.1914,14.2285,87700.0
2014-03-17 12:15:00,19.14,19.15,19.13,19.14,46100.0,14.2211,14.2285,14.2137,14.2211,46100.0
2014-03-17 12:20:00,19.15,19.15,19.13,19.15,56900.0,14.2285,14.2285,14.2137,14.2285,56900.0
2014-03-17 12:25:00,19.14,19.15,19.11,19.12,129600.0,14.2211,14.2285,14.1988,14.2062,129600.0
2014-03-17 12:30:00,19.12,19.12,19.08,19.1,185100.0,14.2062,14.2062,14.1765,14.1914,185100.0
2014-03-17 12:35:00,19.09,19.1,19.06,19.07,60400.0,14.1839,14.1914,14.1617,14.1691,60400.0
2014-03-17 12:40:00,19.07,19.09,19.07,19.09,92600.0,14.1691,14.1839,14.1691,14.1839,92600.0
2014-03-17 12:45:00,19.09,19.09,19.05,19.05,75500.0,14.1839,14.1839,14.1542,14.1542,75500.0
2014-03-17 12:50:00,19.05,19.07,19.04,19.04,113000.0,14.1542,14.1691,14.1468,14.1468,113000.0
2014-03-17 12:55:00,19.04,19.06,19.04,19.06,30300.0,14.1468,14.1617,14.1468,14.1617,30300.0
2014-03-17 13:00:00,19.06,19.09,19.05,19.09,59900.0,14.1617,14.1839,14.1542,14.1839,59900.0
2014-03-17 13:05:00,19.09,19.09,19.08,19.09,35800.0,14.1839,14.1839,14.1765,14.1839,35800.0
2014-03-17 13:10:00,19.09,19.09,19.06,19.06,60100.0,14.1839,14.1839,14.1617,14.1617,60100.0
2014-03-17 13:15:00,19.07,19.07,19.05,19.07,50900.0,14.1691,14.1691,14.1542,14.1691,50900.0
2014-03-17 13:20:00,19.07,19.09,19.06,19.09,56700.0,14.1691,14.1839,14.1617,14.1839,56700.0
2014-03-17 13:25:00,19.09,19.09,19.08,19.09,29000.0,14.1839,14.1839,14.1765,14.1839,29000.0
2014-03-17 13:30:00,19.09,19.09,19.08,19.09,36100.0,14.1839,14.1839,14.1765,14.1839,36100.0
2014-03-17 13:35:00,19.09,19.1,19.08,19.1,62100.0,14.1839,14.1914,14.1765,14.1914,62100.0
2014-03-17 13:40:00,19.1,19.1,19.09,19.1,50900.0,14.1914,14.1914,14.1839,14.1914,50900.0
2014-03-17 13:45:00,19.1,19.1,19.09,19.1,100600.0,14.1914,14.1914,14.1839,14.1914,100600.0
2014-03-17 13:50:00,19.09,19.1,19.06,19.06,108400.0,14.1839,14.1914,14.1617,14.1617,108400.0
2014-03-17 13:55:00,19.06,19.08,19.06,19.07,89600.0,14.1617,14.1765,14.1617,14.1691,89600.0
2014-03-17 14:00:00,19.07,19.07,19.06,19.06,42300.0,14.1691,14.1691,14.1617,14.1617,42300.0
2014-03-17 14:05:00,19.06,19.07,19.04,19.05,138400.0,14.1617,14.1691,14.1468,14.1542,138400.0
2014-03-17 14:10:00,19.06,19.06,19.03,19.04,98900.0,14.1617,14.1617,14.1394,14.1468,98900.0
2014-03-17 14:15:00,19.03,19.05,19.03,19.05,46900.0,14.1394,14.1542,14.1394,14.1542,46900.0
2014-03-17 14:20:00,19.05,19.09,19.04,19.09,150200.0,14.1542,14.1839,14.1468,14.1839,150200.0
2014-03-17 14:25:00,19.09,19.09,19.07,19.08,143000.0,14.1839,14.1839,14.1691,14.1765,143000.0
2014-03-17 14:30:00,19.07,19.1,19.07,19.1,57100.0,14.1691,14.1914,14.1691,14.1914,57100.0
2014-03-17 14:35:00,19.09,19.1,19.08,19.09,50500.0,14.1839,14.1914,14.1765,14.1839,50500.0
2014-03-17 14:40:00,19.09,19.1,19.08,19.1,133300.0,14.1839,14.1914,14.1765,14.1914,133300.0
2014-03-17 14:45:00,19.1,19.1,19.09,19.1,125400.0,14.1914,14.1914,14.1839,14.1914,125400.0
2014-03-17 14:50:00,19.1,19.1,19.09,19.1,216100.0,14.1914,14.1914,14.1839,14.1914,216100.0
2014-03-17 14:55:00,19.1,19.1,19.09,19.1,212000.0,14.1914,14.1914,14.1839,14.1914,212000.0
2014-03-17 15:00:00,19.1,19.11,19.09,19.09,396400.0,14.1914,14.1988,14.1839,14.1839,396400.0
2014-03-17 15:05:00,19.1,19.1,19.09,19.1,157800.0,14.1914,14.1914,14.1839,14.1914,157800.0
2014-03-17 15:10:00,19.1,19.1,19.09,19.09,31600.0,14.1914,14.1914,14.1839,14.1839,31600.0
2014-03-17 15:15:00,19.1,19.11,19.09,19.09,440000.0,14.1914,14.1988,14.1839,14.1839,440000.0
2014-03-17 15:20:00,19.09,19.1,19.08,19.08,103900.0,14.1839,14.1914,14.1765,14.1765,103900.0
2014-03-17 15:25:00,19.09,19.1,19.08,19.1,155700.0,14.1839,14.1914,14.1765,14.1914,155700.0
2014-03-17 15:30:00,19.09,19.13,19.09,19.1,353000.0,14.1839,14.2137,14.1839,14.1914,353000.0
2014-03-17 15:35:00,19.11,19.12,19.1,19.11,222400.0,14.1988,14.2062,14.1914,14.1988,222400.0
2014-03-17 15:40:00,19.1,19.13,19.09,19.11,355100.0,14.1914,14.2137,14.1839,14.1988,355100.0
2014-03-17 15:45:00,19.11,19.14,19.1,19.14,437900.0,14.1988,14.2211,14.1914,14.2211,437900.0
2014-03-17 15:50:00,19.13,19.14,19.13,19.14,201100.0,14.2137,14.2211,14.2137,14.2211,201100.0
2014-03-17 15:55:00,19.14,19.14,19.11,19.12,551700.0,14.2211,14.2211,14.1988,14.2062,551700.0
2014-03-18 09:30:00,19.13,19.25,19.13,19.24,139400.0,14.2137,14.3028,14.2137,14.2954,139400.0
2014-03-18 09:35:00,19.23,19.31,19.23,19.3,108700.0,14.288,14.3474,14.288,14.34,108700.0
2014-03-18 09:40:00,19.31,19.31,19.28,19.29,116600.0,14.3474,14.3474,14.3251,14.3325,116600.0
2014-03-18 09:45:00,19.29,19.34,19.27,19.33,94300.0,14.3325,14.3697,14.3177,14.3623,94300.0
2014-03-18 09:50:00,19.33,19.34,19.28,19.29,264500.0,14.3623,14.3697,14.3251,14.3325,264500.0
2014-03-18 09:55:00,19.29,19.3,19.24,19.29,146700.0,14.3325,14.34,14.2954,14.3325,146700.0
2014-03-18 10:00:00,19.3,19.3,19.29,19.29,46400.0,14.34,14.34,14.3325,14.3325,46400.0
2014-03-18 10:05:00,19.3,19.3,19.28,19.3,39700.0,14.34,14.34,14.3251,14.34,39700.0
2014-03-18 10:10:00,19.3,19.3,19.29,19.29,81100.0,14.34,14.34,14.3325,14.3325,81100.0
2014-03-18 10:15:00,19.3,19.35,19.29,19.34,162100.0,14.34,14.3771,14.3325,14.3697,162100.0
2014-03-18 10:20:00,19.34,19.35,19.33,19.35,147500.0,14.3697,14.3771,14.3623,14.3771,147500.0
2014-03-18 10:25:00,19.35,19.37,19.34,19.36,154400.0,14.3771,14.392,14.3697,14.3846,154400.0
2014-03-18 10:30:00,19.35,19.36,19.33,19.34,107900.0,14.3771,14.3846,14.3623,14.3697,107900.0
2014-03-18 10:35:00,19.34,19.35,19.32,19.32,65600.0,14.3697,14.3771,14.3548,14.3548,65600.0
2014-03-18 10:40:00,19.32,19.33,19.29,19.32,139200.0,14.3548,14.3623,14.3325,14.3548,139200.0
2014-03-18 10:45:00,19.32,19.32,19.28,19.29,68100.0,14.3548,14.3548,14.3251,14.3325,68100.0
2014-03-18 10:50:00,19.3,19.32,19.29,19.3,96100.0,14.34,14.3548,14.3325,14.34,96100.0
2014-03-18 10:55:00,19.3,19.31,19.29,19.3,81000.0,14.34,14.3474,14.3325,14.34,81000.0
2014-03-18 11:00:00,19.3,19.32,19.29,19.3,54200.0,14.34,14.3548,14.3325,14.34,54200.0
2014-03-18 11:05:00,19.3,19.32,19.29,19.31,103900.0,14.34,14.3548,14.3325,14.3474,103900.0
2014-03-18 11:10:00,19.31,19.34,19.31,19.34,96000.0,14.3474,14.3697,14.3474,14.3697,96000.0
2014-03-18 11:15:00,19.34,19.36,19.33,19.36,69500.0,14.3697,14.3846,14.3623,14.3846,69500.0
2014-03-18 11:20:00,19.36,19.36,19.35,19.35,45300.0,14.3846,14.3846,14.3771,14.3771,45300.0
2014-03-18 11:25:00,19.35,19.37,19.35,19.37,62700.0,14.3771,14.392,14.3771,14.392,62700.0
2014-03-18 11:30:00,19.36,19.39,19.36,19.37,105800.0,14.3846,14.4068,14.3846,14.392,105800.0
2014-03-18 11:35:00,19.37,19.37,19.34,19.35,149400.0,14.392,14.392,14.3697,14.3771,149400.0
2014-03-18 11:40:00,19.35,19.36,19.29,19.29,90500.0,14.3771,14.3846,14.3325,14.3325,90500.0
2014-03-18 11:45:00,19.29,19.32,19.29,19.3,96400.0,14.3325,14.3548,14.3325,14.34,96400.0
2014-03-18 11:50:00,19.3,19.31,19.29,19.3,45400.0,14.34,14.3474,14.3325,14.34,45400.0
2014-03-18 11:55:00,19.29,19.34,19.29,19.33,106200.0,14.3325,14.3697,14.3325,14.3623,106200.0
2014-03-18 12:00:00,19.34,19.38,19.34,19.36,144400.0,14.3697,14.3994,14.3697,14.3846,144400.0
2014-03-18 12:05:00,19.37,19.38,19.36,19.38,56700.0,14.392,14.3994,14.3846,14.3994,56700.0
2014-03-18 12:10:00,19.38,19.39,19.37,19.37,69100.0,14.3994,14.4068,14.392,14.392,69100.0
2014-03-18 12:15:00,19.38,19.39,19.37,19.37,69400.0,14.3994,14.4068,14.392,14.392,69400.0
2014-03-18 12:20:00,19.38,19.38,19.36,19.37,64400.0,14.3994,14.3994,14.3846,14.392,64400.0
2014-03-18 12:25:00,19.38,19.38,19.37,19.38,27400.0,14.3994,14.3994,14.392,14.3994,27400.0
2014-03-18 12:30:00,19.37,19.4,19.36,19.38,89600.0,14.392,14.4143,14.3846,14.3994,89600.0
2014-03-18 12:35:00,19.38,19.4,19.38,19.4,37500.0,14.3994,14.4143,14.3994,14.4143,37500.0
2014-03-18 12:40:00,19.4,19.41,19.38,19.38,83000.0,14.4143,14.4217,14.3994,14.3994,83000.0
2014-03-18 12:45:00,19.38,19.41,19.38,19.4,41100.0,14.3994,14.4217,14.3994,14.4143,41100.0
2014-03-18 12:50:00,19.4,19.41,19.4,19.41,39500.0,14.4143,14.4217,14.4143,14.4217,39500.0
2014-03-18 12:55:00,19.4,19.41,19.4,19.41,51800.0,14.4143,14.4217,14.4143,14.4217,51800.0
2014-03-18 13:00:00,19.41,19.41,19.4,19.4,46900.0,14.4217,14.4217,14.4143,14.4143,46900.0
2014-03-18 13:05:00,19.4,19.4,19.39,19.39,55700.0,14.4143,14.4143,14.4068,14.4068,55700.0
2014-03-18 13:10:00,19.38,19.39,19.38,19.38,32400.0,14.3994,14.4068,14.3994,14.3994,32400.0
2014-03-18 13:15:00,19.38,19.38,19.37,19.37,18500.0,14.3994,14.3994,14.392,14.392,18500.0
2014-03-18 13:20:00,19.38,19.38,19.37,19.38,29100.0,14.3994,14.3994,14.392,14.3994,29100.0
2014-03-18 13:25:00,19.37,19.4,19.37,19.39,107400.0,14.392,14.4143,14.392,14.4068,107400.0
2014-03-18 13:30:00,19.39,19.39,19.38,19.39,75200.0,14.4068,14.4068,14.3994,14.4068,75200.0
2014-03-18 13:35:00,19.39,19.39,19.37,19.37,41300.0,14.4068,14.4068,14.392,14.392,41300.0
2014-03-18 13:40:00,19.37,19.41,19.37,19.37,267900.0,14.392,14.4217,14.392,14.392,267900.0
2014-03-18 13:45:00,19.37,19.38,19.36,19.37,41900.0,14.392,14.3994,14.3846,14.392,41900.0
2014-03-18 13:50:00,19.37,19.38,19.35,19.35,71500.0,14.392,14.3994,14.3771,14.3771,71500.0
2014-03-18 13:55:00,19.35,19.36,19.34,19.34,52200.0,14.3771,14.3846,14.3697,14.3697,52200.0
2014-03-18 14:00:00,19.34,19.35,19.32,19.33,99200.0,14.3697,14.3771,14.3548,14.3623,99200.0
2014-03-18 14:05:00,19.32,19.33,19.32,19.32,50200.0,14.3548,14.3623,14.3548,14.3548,50200.0
2014-03-18 14:10:00,19.32,19.33,19.32,19.33,71400.0,14.3548,14.3623,14.3548,14.3623,71400.0
2014-03-18 14:15:00,19.33,19.34,19.32,19.34,74700.0,14.3623,14.3697,14.3548,14.3697,74700.0
2014-03-18 14:20:00,19.34,19.35,19.34,19.34,88300.0,14.3697,14.3771,14.3697,14.3697,88300.0
2014-03-18 14:25:00,19.34,19.35,19.33,19.35,155700.0,14.3697,14.3771,14.3623,14.3771,155700.0
2014-03-18 14:30:00,19.35,19.35,19.33,19.33,44400.0,14.3771,14.3771,14.3623,14.3623,44400.0
2014-03-18 14:35:00,19.33,19.34,19.32,19.32,59800.0,14.3623,14.3697,14.3548,14.3548,59800.0
2014-03-18 14:40:00,19.32,19.33,19.3,19.3,98300.0,14.3548,14.3623,14.34,14.34,98300.0
2014-03-18 14:45:00,19.3,19.32,19.3,19.31,134500.0,14.34,14.3548,14.34,14.3474,134500.0
2014-03-18 14:50:00,19.31,19.32,19.3,19.31,101500.0,14.3474,14.3548,14.34,14.3474,101500.0
2014-03-18 14:55:00,19.31,19.32,19.3,19.31,90100.0,14.3474,14.3548,14.34,14.3474,90100.0
2014-03-18 15:00:00,19.32,19.33,19.31,19.31,61400.0,14.3548,14.3623,14.3474,14.3474,61400.0
2014-03-18 15:05:00,19.31,19.33,19.31,19.31,96100.0,14.3474,14.3623,14.3474,14.3474,96100.0
2014-03-18 15:10:00,19.32,19.32,19.31,19.32,65000.0,14.3548,14.3548,14.3474,14.3548,65000.0
2014-03-18 15:15:00,19.31,19.32,19.3,19.31,146600.0,14.3474,14.3548,14.34,14.3474,146600.0
2014-03-18 15:20:00,19.32,19.32,19.3,19.3,102000.0,14.3548,14.3548,14.34,14.34,102000.0
2014-03-18 15:25:00,19.3,19.31,19.3,19.3,132000.0,14.34,14.3474,14.34,14.34,132000.0
2014-03-18 15:30:00,19.3,19.31,19.3,19.3,110900.0,14.34,14.3474,14.34,14.34,110900.0
2014-03-18 15:35:00,19.3,19.34,19.3,19.33,179300.0,14.34,14.3697,14.34,14.3623,179300.0
2014-03-18 15:40:00,19.34,19.34,19.32,19.32,98900.0,14.3697,14.3697,14.3548,14.3548,98900.0
2014-03-18 15:45:00,19.32,19.33,19.31,19.32,186800.0,14.3548,14.3623,14.3474,14.3548,186800.0
2014-03-18 15:50:00,19.32,19.32,19.31,19.31,145900.0,14.3548,14.3548,14.3474,14.3474,145900.0
2014-03-18 15:55:00,19.31,19.32,19.31,19.32,409700.0,14.3474,14.3548,14.3474,14.3548,409700.0
2014-03-19 09:30:00,19.25,19.27,19.09,19.1,347500.0,14.3028,14.3177,14.1839,14.1914,347500.0
2014-03-19 09:35:00,19.09,19.11,19.07,19.09,204500.0,14.1839,14.1988,14.1691,14.1839,204500.0
2014-03-19 09:40:00,19.09,19.1,19.04,19.06,190200.0,14.1839,14.1914,14.1468,14.1617,190200.0
2014-03-19 09:45:00,19.06,19.07,19.04,19.06,175700.0,14.1617,14.1691,14.1468,14.1617,175700.0
2014-03-19 09:50:00,19.06,19.09,19.06,19.06,193000.0,14.1617,14.1839,14.1617,14.1617,193000.0
2014-03-19 09:55:00,19.07,19.08,19.06,19.07,244900.0,14.1691,14.1765,14.1617,14.1691,244900.0
2014-03-19 10:00:00,19.06,19.1,19.05,19.07,253300.0,14.1617,14.1914,14.1542,14.1691,253300.0
2014-03-19 10:05:00,19.07,19.07,19.06,19.07,178200.0,14.1691,14.1691,14.1617,14.1691,178200.0
2014-03-19 10:10:00,19.07,19.1,19.06,19.09,88900.0,14.1691,14.1914,14.1617,14.1839,88900.0
2014-03-19 10:15:00,19.08,19.1,19.05,19.05,302100.0,14.1765,14.1914,14.1542,14.1542,302100.0
2014-03-19 10:20:00,19.05,19.07,19.04,19.04,136100.0,14.1542,14.1691,14.1468,14.1468,136100.0
2014-03-19 10:25:00,19.04,19.04,19.0,19.0,156600.0,14.1468,14.1468,14.1171,14.1171,156600.0
2014-03-19 10:30:00,19.0,19.05,19.0,19.05,146200.0,14.1171,14.1542,14.1171,14.1542,146200.0
2014-03-19 10:35:00,19.05,19.06,19.04,19.05,99100.0,14.1542,14.1617,14.1468,14.1542,99100.0
2014-03-19 10:40:00,19.05,19.08,19.03,19.06,167900.0,14.1542,14.1765,14.1394,14.1617,167900.0
2014-03-19 10:45:00,19.06,19.09,19.05,19.08,46500.0,14.1617,14.1839,14.1542,14.1765,46500.0
2014-03-19 10:50:00,19.09,19.1,19.06,19.06,130100.0,14.1839,14.1914,14.1617,14.1617,130100.0
2014-03-19 10:55:00,19.06,19.07,19.05,19.05,57800.0,14.1617,14.1691,14.1542,14.1542,57800.0
2014-03-19 11:00:00,19.05,19.09,19.05,19.07,127300.0,14.1542,14.1839,14.1542,14.1691,127300.0
2014-03-19 11:05:00,19.07,19.08,19.06,19.07,89700.0,14.1691,14.1765,14.1617,14.1691,89700.0
2014-03-19 11:10:00,19.06,19.09,19.06,19.08,213100.0,14.1617,14.1839,14.1617,14.1765,213100.0
2014-03-19 11:15:00,19.09,19.11,19.08,19.08,143100.0,14.1839,14.1988,14.1765,14.1765,143100.0
2014-03-19 11:20:00,19.08,19.09,19.08,19.08,30800.0,14.1765,14.1839,14.1765,14.1765,30800.0
2014-03-19 11:25:00,19.09,19.11,19.08,19.1,85000.0,14.1839,14.1988,14.1765,14.1914,85000.0
2014-03-19 11:30:00,19.1,19.1,19.09,19.09,51000.0,14.1914,14.1914,14.1839,14.1839,51000.0
2014-03-19 11:35:00,19.1,19.1,19.06,19.06,82100.0,14.1914,14.1914,14.1617,14.1617,82100.0
2014-03-19 11:40:00,19.06,19.07,19.04,19.04,75200.0,14.1617,14.1691,14.1468,14.1468,75200.0
2014-03-19 11:45:00,19.04,19.05,19.02,19.02,147700.0,14.1468,14.1542,14.1319,14.1319,147700.0
2014-03-19 11:50:00,19.03,19.03,19.02,19.02,33000.0,14.1394,14.1394,14.1319,14.1319,33000.0
2014-03-19 11:55:00,19.02,19.03,19.0,19.01,136200.0,14.1319,14.1394,14.1171,14.1245,136200.0
2014-03-19 12:00:00,19.01,19.03,18.99,19.0,174900.0,14.1245,14.1394,14.1096,14.1171,174900.0
2014-03-19 12:05:00,19.0,19.02,18.99,19.01,111800.0,14.1171,14.1319,14.1096,14.1245,111800.0
2014-03-19 12:10:00,19.01,19.02,19.01,19.01,47000.0,14.1245,14.1319,14.1245,14.1245,47000.0
2014-03-19 12:15:00,19.02,19.02,18.99,19.0,48400.0,14.1319,14.1319,14.1096,14.1171,48400.0
2014-03-19 12:20:00,19.0,19.01,18.99,19.01,78000.0,14.1171,14.1245,14.1096,14.1245,78000.0
2014-03-19 12:25:00,19.0,19.02,19.0,19.01,42600.0,14.1171,14.1319,14.1171,14.1245,42600.0
2014-03-19 12:30:00,19.01,19.02,19.0,19.0,115100.0,14.1245,14.1319,14.1171,14.1171,115100.0
2014-03-19 12:35:00,19.0,19.01,18.98,19.0,93000.0,14.1171,14.1245,14.1022,14.1171,93000.0
2014-03-19 12:40:00,19.0,19.01,19.0,19.0,49400.0,14.1171,14.1245,14.1171,14.1171,49400.0
2014-03-19 12:45:00,19.01,19.04,19.0,19.04,123300.0,14.1245,14.1468,14.1171,14.1468,123300.0
2014-03-19 12:50:00,19.04,19.05,19.03,19.04,36800.0,14.1468,14.1542,14.1394,14.1468,36800.0
2014-03-19 12:55:00,19.05,19.07,19.04,19.07,77200.0,14.1542,14.1691,14.1468,14.1691,77200.0
2014-03-19 13:00:00,19.07,19.09,19.06,19.07,262400.0,14.1691,14.1839,14.1617,14.1691,262400.0
2014-03-19 13:05:00,19.07,19.14,19.07,19.13,164000.0,14.1691,14.2211,14.1691,14.2137,164000.0
2014-03-19 13:10:00,19.13,19.18,19.13,19.17,108400.0,14.2137,14.2508,14.2137,14.2434,108400.0
2014-03-19 13:15:00,19.17,19.18,19.17,19.18,64100.0,14.2434,14.2508,14.2434,14.2508,64100.0
2014-03-19 13:20:00,19.18,19.18,19.16,19.18,71100.0,14.2508,14.2508,14.236,14.2508,71100.0
2014-03-19 13:25:00,19.18,19.21,19.17,19.2,206600.0,14.2508,14.2731,14.2434,14.2657,206600.0
2014-03-19 13:30:00,19.21,19.27,19.21,19.25,345700.0,14.2731,14.3177,14.2731,14.3028,345700.0
2014-03-19 13:35:00,19.26,19.26,19.24,19.26,75600.0,14.3103,14.3103,14.2954,14.3103,75600.0
2014-03-19 13:40:00,19.25,19.26,19.25,19.25,42000.0,14.3028,14.3103,14.3028,14.3028,42000.0
2014-03-19 13:45:00,19.25,19.28,19.25,19.28,111100.0,14.3028,14.3251,14.3028,14.3251,111100.0
2014-03-19 13:50:00,19.27,19.29,19.27,19.27,121700.0,14.3177,14.3325,14.3177,14.3177,121700.0
2014-03-19 13:55:00,19.28,19.31,19.27,19.28,149800.0,14.3251,14.3474,14.3177,14.3251,149800.0
2014-03-19 14:00:00,19.28,19.31,19.22,19.3,440800.0,14.3251,14.3474,14.2805,14.34,440800.0
2014-03-19 14:05:00,19.29,19.29,19.16,19.19,171100.0,14.3325,14.3325,14.236,14.2582,171100.0
2014-03-19 14:10:00,19.19,19.21,19.16,19.18,167900.0,14.2582,14.2731,14.236,14.2508,167900.0
2014-03-19 14:15:00,19.18,19.2,19.14,19.2,136100.0,14.2508,14.2657,14.2211,14.2657,136100.0
2014-03-19 14:20:00,19.19,19.2,19.18,19.2,89300.0,14.2582,14.2657,14.2508,14.2657,89300.0
2014-03-19 14:25:00,19.19,19.21,19.17,19.17,153600.0,14.2582,14.2731,14.2434,14.2434,153600.0
2014-03-19 14:30:00,19.18,19.2,19.17,19.17,67500.0,14.2508,14.2657,14.2434,14.2434,67500.0
2014-03-19 14:35:00,19.17,19.17,19.13,19.13,90000.0,14.2434,14.2434,14.2137,14.2137,90000.0
2014-03-19 14:40:00,19.13,19.14,19.1,19.13,101900.0,14.2137,14.2211,14.1914,14.2137,101900.0
2014-03-19 14:45:00,19.13,19.14,19.11,19.11,75600.0,14.2137,14.2211,14.1988,14.1988,75600.0
2014-03-19 14:50:00,19.11,19.15,19.1,19.12,99300.0,14.1988,14.2285,14.1914,14.2062,99300.0
2014-03-19 14:55:00,19.13,19.16,19.13,19.14,115600.0,14.2137,14.236,14.2137,14.2211,115600.0
2014-03-19 15:00:00,19.13,19.14,19.1,19.1,55300.0,14.2137,14.2211,14.1914,14.1914,55300.0
2014-03-19 15:05:00,19.1,19.1,18.97,18.98,240500.0,14.1914,14.1914,14.0948,14.1022,240500.0
2014-03-19 15:10:00,18.98,19.0,18.91,18.98,296600.0,14.1022,14.1171,14.0502,14.1022,296600.0
2014-03-19 15:15:00,18.99,18.99,18.95,18.96,144900.0,14.1096,14.1096,14.0799,14.0874,144900.0
2014-03-19 15:20:00,18.97,19.0,18.97,18.98,204600.0,14.0948,14.1171,14.0948,14.1022,204600.0
2014-03-19 15:25:00,18.98,19.02,18.98,19.02,172300.0,14.1022,14.1319,14.1022,14.1319,172300.0
2014-03-19 15:30:00,19.02,19.04,18.99,19.04,184100.0,14.1319,14.1468,14.1096,14.1468,184100.0
2014-03-19 15:35:00,19.03,19.05,19.02,19.03,198200.0,14.1394,14.1542,14.1319,14.1394,198200.0
2014-03-19 15:40:00,19.02,19.08,19.02,19.08,155200.0,14.1319,14.1765,14.1319,14.1765,155200.0
2014-03-19 15:45:00,19.08,19.1,19.07,19.09,308100.0,14.1765,14.1914,14.1691,14.1839,308100.0
2014-03-19 15:50:00,19.08,19.09,19.03,19.04,309800.0,14.1765,14.1839,14.1394,14.1468,309800.0
2014-03-19 15:55:00,19.04,19.08,19.02,19.04,630400.0,14.1468,14.1765,14.1319,14.1468,630400.0
2014-03-20 09:30:00,19.03,19.14,19.03,19.08,195300.0,14.1394,14.2211,14.1394,14.1765,195300.0
2014-03-20 09:35:00,19.07,19.22,19.07,19.22,187600.0,14.1691,14.2805,14.1691,14.2805,187600.0
2014-03-20 09:40:00,19.22,19.23,19.12,19.16,112300.0,14.2805,14.288,14.2062,14.236,112300.0
2014-03-20 09:45:00,19.16,19.16,19.1,19.11,125900.0,14.236,14.236,14.1914,14.1988,125900.0
2014-03-20 09:50:00,19.1,19.13,19.1,19.13,77900.0,14.1914,14.2137,14.1914,14.2137,77900.0
2014-03-20 09:55:00,19.13,19.17,19.13,19.16,77700.0,14.2137,14.2434,14.2137,14.236,77700.0
2014-03-20 10:00:00,19.17,19.25,19.16,19.23,202200.0,14.2434,14.3028,14.236,14.288,202200.0
2014-03-20 10:05:00,19.22,19.28,19.22,19.28,123000.0,14.2805,14.3251,14.2805,14.3251,123000.0
2014-03-20 10:10:00,19.28,19.29,19.25,19.28,107500.0,14.3251,14.3325,14.3028,14.3251,107500.0
2014-03-20 10:15:00,19.28,19.31,19.27,19.27,179500.0,14.3251,14.3474,14.3177,14.3177,179500.0
2014-03-20 10:20:00,19.28,19.28,19.26,19.26,106400.0,14.3251,14.3251,14.3103,14.3103,106400.0
2014-03-20 10:25:00,19.26,19.28,19.25,19.25,122200.0,14.3103,14.3251,14.3028,14.3028,122200.0
2014-03-20 10:30:00,19.26,19.28,19.25,19.26,96000.0,14.3103,14.3251,14.3028,14.3103,96000.0
2014-03-20 10:35:00,19.27,19.27,19.21,19.22,107800.0,14.3177,14.3177,14.2731,14.2805,107800.0
2014-03-20 10:40:00,19.21,19.24,19.21,19.24,78600.0,14.2731,14.2954,14.2731,14.2954,78600.0
2014-03-20 10:45:00,19.23,19.25,19.21,19.24,168100.0,14.288,14.3028,14.2731,14.2954,168100.0
2014-03-20 10:50:00,19.23,19.25,19.22,19.23,97700.0,14.288,14.3028,14.2805,14.288,97700.0
2014-03-20 10:55:00,19.22,19.25,19.22,19.25,99400.0,14.2805,14.3028,14.2805,14.3028,99400.0
2014-03-20 11:00:00,19.25,19.28,19.23,19.28,457800.0,14.3028,14.3251,14.288,14.3251,457800.0
2014-03-20 11:05:00,19.27,19.31,19.27,19.31,84500.0,14.3177,14.3474,14.3177,14.3474,84500.0
2014-03-20 11:10:00,19.31,19.33,19.28,19.28,122000.0,14.3474,14.3623,14.3251,14.3251,122000.0
2014-03-20 11:15:00,19.28,19.29,19.28,19.28,100500.0,14.3251,14.3325,14.3251,14.3251,100500.0
2014-03-20 11:20:00,19.28,19.29,19.26,19.27,98400.0,14.3251,14.3325,14.3103,14.3177,98400.0
2014-03-20 11:25:00,19.28,19.31,19.27,19.31,103000.0,14.3251,14.3474,14.3177,14.3474,103000.0
2014-03-20 11:30:00,19.31,19.35,19.3,19.35,147400.0,14.3474,14.3771,14.34,14.3771,147400.0
2014-03-20 11:35:00,19.34,19.35,19.31,19.31,85700.0,14.3697,14.3771,14.3474,14.3474,85700.0
2014-03-20 11:40:00,19.32,19.34,19.31,19.33,108200.0,14.3548,14.3697,14.3474,14.3623,108200.0
2014-03-20 11:45:00,19.34,19.35,19.32,19.32,162100.0,14.3697,14.3771,14.3548,14.3548,162100.0
2014-03-20 11:50:00,19.33,19.35,19.32,19.33,159000.0,14.3623,14.3771,14.3548,14.3623,159000.0
2014-03-20 11:55:00,19.34,19.34,19.33,19.34,20400.0,14.3697,14.3697,14.3623,14.3697,20400.0
2014-03-20 12:00:00,19.33,19.34,19.31,19.32,102800.0,14.3623,14.3697,14.3474,14.3548,102800.0
2014-03-20 12:05:00,19.32,19.34,19.32,19.34,70900.0,14.3548,14.3697,14.3548,14.3697,70900.0
2014-03-20 12:10:00,19.34,19.37,19.33,19.37,129200.0,14.3697,14.392,14.3623,14.392,129200.0
2014-03-20 12:15:00,19.37,19.45,19.37,19.44,366200.0,14.392,14.4514,14.392,14.444,366200.0
2014-03-20 12:20:00,19.44,19.5,19.43,19.5,357400.0,14.444,14.4886,14.4366,14.4886,357400.0
2014-03-20 12:25:00,19.5,19.51,19.48,19.5,172400.0,14.4886,14.496,14.4737,14.4886,172400.0
2014-03-20 12:30:00,19.51,19.56,19.48,19.53,249000.0,14.496,14.5332,14.4737,14.5109,249000.0
2014-03-20 12:35:00,19.54,19.6,19.53,19.6,273300.0,14.5183,14.5629,14.5109,14.5629,273300.0
2014-03-20 12:40:00,19.6,19.6,19.56,19.59,152100.0,14.5629,14.5629,14.5332,14.5554,152100.0
2014-03-20 12:45:00,19.59,19.67,19.58,19.61,392600.0,14.5554,14.6149,14.548,14.5703,392600.0
2014-03-20 12:50:00,19.62,19.63,19.57,19.61,220300.0,14.5777,14.5852,14.5406,14.5703,220300.0
2014-03-20 12:55:00,19.62,19.62,19.53,19.53,333200.0,14.5777,14.5777,14.5109,14.5109,333200.0
2014-03-20 13:00:00,19.54,19.55,19.53,19.53,46000.0,14.5183,14.5257,14.5109,14.5109,46000.0
2014-03-20 13:05:00,19.52,19.53,19.52,19.53,41800.0,14.5034,14.5109,14.5034,14.5109,41800.0
2014-03-20 13:10:00,19.53,19.53,19.5,19.5,81100.0,14.5109,14.5109,14.4886,14.4886,81100.0
2014-03-20 13:15:00,19.5,19.51,19.49,19.49,68300.0,14.4886,14.496,14.4811,14.4811,68300.0
2014-03-20 13:20:00,19.49,19.51,19.48,19.51,93900.0,14.4811,14.496,14.4737,14.496,93900.0
2014-03-20 13:25:00,19.51,19.52,19.47,19.48,86700.0,14.496,14.5034,14.4663,14.4737,86700.0
2014-03-20 13:30:00,19.48,19.48,19.46,19.47,83900.0,14.4737,14.4737,14.4589,14.4663,83900.0
2014-03-20 13:35:00,19.47,19.48,19.46,19.46,47300.0,14.4663,14.4737,14.4589,14.4589,47300.0
2014-03-20 13:40:00,19.46,19.46,19.45,19.45,56700.0,14.4589,14.4589,14.4514,14.4514,56700.0
2014-03-20 13:45:00,19.45,19.47,19.43,19.46,139700.0,14.4514,14.4663,14.4366,14.4589,139700.0
2014-03-20 13:50:00,19.46,19.48,19.45,19.48,164700.0,14.4589,14.4737,14.4514,14.4737,164700.0
2014-03-20 13:55:00,19.48,19.53,19.47,19.53,122000.0,14.4737,14.5109,14.4663,14.5109,122000.0
2014-03-20 14:00:00,19.53,19.55,19.52,19.55,63600.0,14.5109,14.5257,14.5034,14.5257,63600.0
2014-03-20 14:05:00,19.55,19.55,19.52,19.52,122900.0,14.5257,14.5257,14.5034,14.5034,122900.0
2014-03-20 14:10:00,19.53,19.53,19.52,19.53,45400.0,14.5109,14.5109,14.5034,14.5109,45400.0
2014-03-20 14:15:00,19.53,19.53,19.52,19.53,98400.0,14.5109,14.5109,14.5034,14.5109,98400.0
2014-03-20 14:20:00,19.53,19.53,19.52,19.53,50200.0,14.5109,14.5109,14.5034,14.5109,50200.0
2014-03-20 14:25:00,19.53,19.53,19.5,19.5,94400.0,14.5109,14.5109,14.4886,14.4886,94400.0
2014-03-20 14:30:00,19.5,19.51,19.49,19.49,93200.0,14.4886,14.496,14.4811,14.4811,93200.0
2014-03-20 14:35:00,19.5,19.53,19.49,19.53,102500.0,14.4886,14.5109,14.4811,14.5109,102500.0
2014-03-20 14:40:00,19.53,19.55,19.52,19.53,125000.0,14.5109,14.5257,14.5034,14.5109,125000.0
2014-03-20 14:45:00,19.54,19.54,19.51,19.52,84500.0,14.5183,14.5183,14.496,14.5034,84500.0
2014-03-20 14:50:00,19.52,19.53,19.51,19.52,57600.0,14.5034,14.5109,14.496,14.5034,57600.0
2014-03-20 14:55:00,19.53,19.53,19.5,19.51,94800.0,14.5109,14.5109,14.4886,14.496,94800.0
2014-03-20 15:00:00,19.51,19.51,19.48,19.48,103200.0,14.496,14.496,14.4737,14.4737,103200.0
2014-03-20 15:05:00,19.48,19.48,19.46,19.46,100400.0,14.4737,14.4737,14.4589,14.4589,100400.0
2014-03-20 15:10:00,19.46,19.47,19.46,19.46,68900.0,14.4589,14.4663,14.4589,14.4589,68900.0
2014-03-20 15:15:00,19.46,19.47,19.46,19.46,89800.0,14.4589,14.4663,14.4589,14.4589,89800.0
2014-03-20 15:20:00,19.46,19.47,19.46,19.46,101100.0,14.4589,14.4663,14.4589,14.4589,101100.0
2014-03-20 15:25:00,19.45,19.46,19.43,19.43,130700.0,14.4514,14.4589,14.4366,14.4366,130700.0
2014-03-20 15:30:00,19.44,19.47,19.43,19.45,239800.0,14.444,14.4663,14.4366,14.4514,239800.0
2014-03-20 15:35:00,19.46,19.46,19.42,19.43,130800.0,14.4589,14.4589,14.4291,14.4366,130800.0
2014-03-20 15:40:00,19.43,19.45,19.42,19.44,240100.0,14.4366,14.4514,14.4291,14.444,240100.0
2014-03-20 15:45:00,19.45,19.46,19.44,19.45,301700.0,14.4514,14.4589,14.444,14.4514,301700.0
2014-03-20 15:50:00,19.45,19.45,19.4,19.4,339100.0,14.4514,14.4514,14.4143,14.4143,339100.0
2014-03-20 15:55:00,19.41,19.43,19.39,19.43,745400.0,14.4217,14.4366,14.4068,14.4366,745400.0
2014-03-21 09:30:00,19.58,19.61,19.48,19.59,1671300.0,14.548,14.5703,14.4737,14.5554,1671300.0
2014-03-21 09:35:00,19.59,19.6,19.55,19.55,92500.0,14.5554,14.5629,14.5257,14.5257,92500.0
2014-03-21 09:40:00,19.55,19.59,19.55,19.58,106900.0,14.5257,14.5554,14.5257,14.548,106900.0
2014-03-21 09:45:00,19.58,19.59,19.58,19.58,66100.0,14.548,14.5554,14.548,14.548,66100.0
2014-03-21 09:50:00,19.58,19.61,19.58,19.61,91400.0,14.548,14.5703,14.548,14.5703,91400.0
2014-03-21 09:55:00,19.6,19.65,19.6,19.64,113000.0,14.5629,14.6,14.5629,14.5926,113000.0
2014-03-21 10:00:00,19.63,19.65,19.61,19.61,249600.0,14.5852,14.6,14.5703,14.5703,249600.0
2014-03-21 10:05:00,19.62,19.62,19.52,19.52,97100.0,14.5777,14.5777,14.5034,14.5034,97100.0
2014-03-21 10:10:00,19.52,19.56,19.5,19.53,183600.0,14.5034,14.5332,14.4886,14.5109,183600.0
2014-03-21 10:15:00,19.53,19.55,19.51,19.53,287700.0,14.5109,14.5257,14.496,14.5109,287700.0
2014-03-21 10:20:00,19.53,19.54,19.52,19.52,232200.0,14.5109,14.5183,14.5034,14.5034,232200.0
2014-03-21 10:25:00,19.52,19.54,19.48,19.54,141500.0,14.5034,14.5183,14.4737,14.5183,141500.0
2014-03-21 10:30:00,19.54,19.55,19.5,19.54,112600.0,14.5183,14.5257,14.4886,14.5183,112600.0
2014-03-21 10:35:00,19.55,19.56,19.54,19.55,74600.0,14.5257,14.5332,14.5183,14.5257,74600.0
2014-03-21 10:40:00,19.55,19.57,19.55,19.55,164200.0,14.5257,14.5406,14.5257,14.5257,164200.0
2014-03-21 10:45:00,19.55,19.58,19.53,19.57,92500.0,14.5257,14.548,14.5109,14.5406,92500.0
2014-03-21 10:50:00,19.58,19.59,19.57,19.59,55800.0,14.548,14.5554,14.5406,14.5554,55800.0
2014-03-21 10:55:00,19.58,19.6,19.58,19.6,58300.0,14.548,14.5629,14.548,14.5629,58300.0
2014-03-21 11:00:00,19.6,19.62,19.59,19.61,102200.0,14.5629,14.5777,14.5554,14.5703,102200.0
2014-03-21 11:05:00,19.61,19.63,19.61,19.62,102400.0,14.5703,14.5852,14.5703,14.5777,102400.0
2014-03-21 11:10:00,19.63,19.66,19.62,19.66,72800.0,14.5852,14.6075,14.5777,14.6075,72800.0
2014-03-21 11:15:00,19.65,19.66,19.63,19.63,125400.0,14.6,14.6075,14.5852,14.5852,125400.0
2014-03-21 11:20:00,19.64,19.66,19.64,19.66,84500.0,14.5926,14.6075,14.5926,14.6075,84500.0
2014-03-21 11:25:00,19.66,19.68,19.65,19.68,50400.0,14.6075,14.6223,14.6,14.6223,50400.0
2014-03-21 11:30:00,19.68,19.69,19.67,19.69,135400.0,14.6223,14.6297,14.6149,14.6297,135400.0
2014-03-21 11:35:00,19.69,19.69,19.65,19.65,120600.0,14.6297,14.6297,14.6,14.6,120600.0
2014-03-21 11:40:00,19.65,19.66,19.62,19.62,76700.0,14.6,14.6075,14.5777,14.5777,76700.0
2014-03-21 11:45:00,19.61,19.62,19.6,19.62,55500.0,14.5703,14.5777,14.5629,14.5777,55500.0
2014-03-21 11:50:00,19.62,19.65,19.61,19.64,112200.0,14.5777,14.6,14.5703,14.5926,112200.0
2014-03-21 11:55:00,19.63,19.64,19.62,19.62,44700.0,14.5852,14.5926,14.5777,14.5777,44700.0
2014-03-21 12:00:00,19.62,19.63,19.61,19.61,40200.0,14.5777,14.5852,14.5703,14.5703,40200.0
2014-03-21 12:05:00,19.61,19.62,19.61,19.61,25400.0,14.5703,14.5777,14.5703,14.5703,25400.0
2014-03-21 12:10:00,19.61,19.62,19.61,19.61,27000.0,14.5703,14.5777,14.5703,14.5703,27000.0
2014-03-21 12:15:00,19.61,19.62,19.61,19.61,56200.0,14.5703,14.5777,14.5703,14.5703,56200.0
2014-03-21 12:20:00,19.61,19.62,19.61,19.61,36500.0,14.5703,14.5777,14.5703,14.5703,36500.0
2014-03-21 12:25:00,19.62,19.62,19.61,19.61,36300.0,14.5777,14.5777,14.5703,14.5703,36300.0
2014-03-21 12:30:00,19.61,19.62,19.59,19.6,96700.0,14.5703,14.5777,14.5554,14.5629,96700.0
2014-03-21 12:35:00,19.59,19.59,19.58,19.59,56400.0,14.5554,14.5554,14.548,14.5554,56400.0
2014-03-21 12:40:00,19.58,19.59,19.58,19.59,58800.0,14.548,14.5554,14.548,14.5554,58800.0
2014-03-21 12:45:00,19.59,19.61,19.58,19.6,60900.0,14.5554,14.5703,14.548,14.5629,60900.0
2014-03-21 12:50:00,19.61,19.61,19.6,19.6,29900.0,14.5703,14.5703,14.5629,14.5629,29900.0
2014-03-21 12:55:00,19.61,19.61,19.6,19.61,16400.0,14.5703,14.5703,14.5629,14.5703,16400.0
2014-03-21 13:00:00,19.61,19.62,19.6,19.61,72700.0,14.5703,14.5777,14.5629,14.5703,72700.0
2014-03-21 13:05:00,19.61,19.62,19.6,19.6,65800.0,14.5703,14.5777,14.5629,14.5629,65800.0
2014-03-21 13:10:00,19.6,19.6,19.53,19.56,147600.0,14.5629,14.5629,14.5109,14.5332,147600.0
2014-03-21 13:15:00,19.55,19.56,19.54,19.54,32800.0,14.5257,14.5332,14.5183,14.5183,32800.0
2014-03-21 13:20:00,19.54,19.55,19.52,19.53,103900.0,14.5183,14.5257,14.5034,14.5109,103900.0
2014-03-21 13:25:00,19.52,19.52,19.5,19.51,89500.0,14.5034,14.5034,14.4886,14.496,89500.0
2014-03-21 13:30:00,19.5,19.51,19.49,19.5,87800.0,14.4886,14.496,14.4811,14.4886,87800.0
2014-03-21 13:35:00,19.5,19.51,19.49,19.5,59500.0,14.4886,14.496,14.4811,14.4886,59500.0
2014-03-21 13:40:00,19.5,19.5,19.46,19.46,81600.0,14.4886,14.4886,14.4589,14.4589,81600.0
2014-03-21 13:45:00,19.46,19.5,19.45,19.5,81600.0,14.4589,14.4886,14.4514,14.4886,81600.0
2014-03-21 13:50:00,19.5,19.53,19.49,19.53,65800.0,14.4886,14.5109,14.4811,14.5109,65800.0
2014-03-21 13:55:00,19.54,19.54,19.5,19.51,75300.0,14.5183,14.5183,14.4886,14.496,75300.0
2014-03-21 14:00:00,19.5,19.52,19.49,19.52,65500.0,14.4886,14.5034,14.4811,14.5034,65500.0
2014-03-21 14:05:00,19.52,19.53,19.51,19.53,80400.0,14.5034,14.5109,14.496,14.5109,80400.0
2014-03-21 14:10:00,19.52,19.53,19.5,19.5,135500.0,14.5034,14.5109,14.4886,14.4886,135500.0
2014-03-21 14:15:00,19.49,19.54,19.48,19.49,94700.0,14.4811,14.5183,14.4737,14.4811,94700.0
2014-03-21 14:20:00,19.5,19.51,19.49,19.5,40400.0,14.4886,14.496,14.4811,14.4886,40400.0
2014-03-21 14:25:00,19.51,19.51,19.47,19.48,51000.0,14.496,14.496,14.4663,14.4737,51000.0
2014-03-21 14:30:00,19.47,19.48,19.45,19.45,136900.0,14.4663,14.4737,14.4514,14.4514,136900.0
2014-03-21 14:35:00,19.46,19.51,19.45,19.51,121000.0,14.4589,14.496,14.4514,14.496,121000.0
2014-03-21 14:40:00,19.51,19.51,19.49,19.5,48100.0,14.496,14.496,14.4811,14.4886,48100.0
2014-03-21 14:45:00,19.5,19.51,19.48,19.48,77300.0,14.4886,14.496,14.4737,14.4737,77300.0
2014-03-21 14:50:00,19.48,19.51,19.48,19.5,52800.0,14.4737,14.496,14.4737,14.4886,52800.0
2014-03-21 14:55:00,19.49,19.54,19.49,19.53,114800.0,14.4811,14.5183,14.4811,14.5109,114800.0
2014-03-21 15:00:00,19.54,19.54,19.48,19.5,130900.0,14.5183,14.5183,14.4737,14.4886,130900.0
2014-03-21 15:05:00,19.49,19.53,19.48,19.52,83500.0,14.4811,14.5109,14.4737,14.5034,83500.0
2014-03-21 15:10:00,19.52,19.53,19.49,19.49,92600.0,14.5034,14.5109,14.4811,14.4811,92600.0
2014-03-21 15:15:00,19.49,19.5,19.47,19.48,88500.0,14.4811,14.4886,14.4663,14.4737,88500.0
2014-03-21 15:20:00,19.49,19.5,19.46,19.5,114900.0,14.4811,14.4886,14.4589,14.4886,114900.0
2014-03-21 15:25:00,19.49,19.51,19.49,19.51,110700.0,14.4811,14.496,14.4811,14.496,110700.0
2014-03-21 15:30:00,19.51,19.51,19.47,19.47,137200.0,14.496,14.496,14.4663,14.4663,137200.0
2014-03-21 15:35:00,19.47,19.47,19.45,19.46,151200.0,14.4663,14.4663,14.4514,14.4589,151200.0
2014-03-21 15:40:00,19.45,19.47,19.44,19.46,254300.0,14.4514,14.4663,14.444,14.4589,254300.0
2014-03-21 15:45:00,19.46,19.5,19.46,19.5,456000.0,14.4589,14.4886,14.4589,14.4886,456000.0
2014-03-21 15:50:00,19.5,19.51,19.5,19.51,200000.0,14.4886,14.496,14.4886,14.496,200000.0
2014-03-21 15:55:00,19.51,19.55,19.5,19.51,1278000.0,14.496,14.5257,14.4886,14.496,1278000.0
2014-03-24 09:30:00,19.61,19.7,19.61,19.65,282800.0,14.5703,14.6372,14.5703,14.6,282800.0
2014-03-24 09:35:00,19.65,19.68,19.63,19.65,167500.0,14.6,14.6223,14.5852,14.6,167500.0
2014-03-24 09:40:00,19.65,19.67,19.62,19.67,134300.0,14.6,14.6149,14.5777,14.6149,134300.0
2014-03-24 09:45:00,19.66,19.68,19.65,19.68,165000.0,14.6075,14.6223,14.6,14.6223,165000.0
2014-03-24 09:50:00,19.68,19.68,19.65,19.66,68200.0,14.6223,14.6223,14.6,14.6075,68200.0
2014-03-24 09:55:00,19.66,19.68,19.66,19.67,100400.0,14.6075,14.6223,14.6075,14.6149,100400.0
2014-03-24 10:00:00,19.66,19.69,19.59,19.61,181700.0,14.6075,14.6297,14.5554,14.5703,181700.0
2014-03-24 10:05:00,19.6,19.61,19.57,19.6,99300.0,14.5629,14.5703,14.5406,14.5629,99300.0
2014-03-24 10:10:00,19.59,19.61,19.56,19.56,124200.0,14.5554,14.5703,14.5332,14.5332,124200.0
2014-03-24 10:15:00,19.56,19.57,19.54,19.56,131300.0,14.5332,14.5406,14.5183,14.5332,131300.0
2014-03-24 10:20:00,19.56,19.59,19.56,19.57,64800.0,14.5332,14.5554,14.5332,14.5406,64800.0
2014-03-24 10:25:00,19.58,19.58,19.52,19.52,112400.0,14.548,14.548,14.5034,14.5034,112400.0
2014-03-24 10:30:00,19.52,19.52,19.41,19.41,185400.0,14.5034,14.5034,14.4217,14.4217,185400.0
2014-03-24 10:35:00,19.41,19.44,19.39,19.44,151300.0,14.4217,14.444,14.4068,14.444,151300.0
2014-03-24 10:40:00,19.43,19.44,19.42,19.42,65200.0,14.4366,14.444,14.4291,14.4291,65200.0
2014-03-24 10:45:00,19.43,19.46,19.43,19.43,73700.0,14.4366,14.4589,14.4366,14.4366,73700.0
2014-03-24 10:50:00,19.42,19.45,19.4,19.44,129600.0,14.4291,14.4514,14.4143,14.444,129600.0
2014-03-24 10:55:00,19.43,19.43,19.39,19.41,115200.0,14.4366,14.4366,14.4068,14.4217,115200.0
2014-03-24 11:00:00,19.4,19.4,19.36,19.38,122200.0,14.4143,14.4143,14.3846,14.3994,122200.0
2014-03-24 11:05:00,19.38,19.4,19.37,19.39,146300.0,14.3994,14.4143,14.392,14.4068,146300.0
2014-03-24 11:10:00,19.4,19.42,19.38,19.4,159700.0,14.4143,14.4291,14.3994,14.4143,159700.0
2014-03-24 11:15:00,19.41,19.42,19.4,19.42,37200.0,14.4217,14.4291,14.4143,14.4291,37200.0
2014-03-24 11:20:00,19.42,19.42,19.4,19.41,82000.0,14.4291,14.4291,14.4143,14.4217,82000.0
2014-03-24 11:25:00,19.4,19.43,19.4,19.4,124300.0,14.4143,14.4366,14.4143,14.4143,124300.0
2014-03-24 11:30:00,19.4,19.41,19.37,19.39,127100.0,14.4143,14.4217,14.392,14.4068,127100.0
2014-03-24 11:35:00,19.39,19.39,19.37,19.38,60600.0,14.4068,14.4068,14.392,14.3994,60600.0
2014-03-24 11:40:00,19.37,19.39,19.35,19.37,71000.0,14.392,14.4068,14.3771,14.392,71000.0
2014-03-24 11:45:00,19.37,19.39,19.36,19.38,73100.0,14.392,14.4068,14.3846,14.3994,73100.0
2014-03-24 11:50:00,19.38,19.4,19.37,19.4,101100.0,14.3994,14.4143,14.392,14.4143,101100.0
2014-03-24 11:55:00,19.39,19.4,19.37,19.39,84700.0,14.4068,14.4143,14.392,14.4068,84700.0
2014-03-24 12:00:00,19.38,19.39,19.36,19.37,58100.0,14.3994,14.4068,14.3846,14.392,58100.0
2014-03-24 12:05:00,19.37,19.39,19.37,19.39,28000.0,14.392,14.4068,14.392,14.4068,28000.0
2014-03-24 12:10:00,19.38,19.38,19.35,19.35,149000.0,14.3994,14.3994,14.3771,14.3771,149000.0
2014-03-24 12:15:00,19.34,19.38,19.34,19.37,82700.0,14.3697,14.3994,14.3697,14.392,82700.0
2014-03-24 12:20:00,19.36,19.37,19.35,19.36,103600.0,14.3846,14.392,14.3771,14.3846,103600.0
2014-03-24 12:25:00,19.36,19.37,19.33,19.33,61600.0,14.3846,14.392,14.3623,14.3623,61600.0
2014-03-24 12:30:00,19.33,19.37,19.33,19.35,88800.0,14.3623,14.392,14.3623,14.3771,88800.0
2014-03-24 12:35:00,19.36,19.39,19.35,19.36,72900.0,14.3846,14.4068,14.3771,14.3846,72900.0
2014-03-24 12:40:00,19.37,19.38,19.36,19.38,77900.0,14.392,14.3994,14.3846,14.3994,77900.0
2014-03-24 12:45:00,19.38,19.38,19.37,19.37,9500.0,14.3994,14.3994,14.392,14.392,9500.0
2014-03-24 12:50:00,19.38,19.4,19.37,19.39,99000.0,14.3994,14.4143,14.392,14.4068,99000.0
2014-03-24 12:55:00,19.39,19.4,19.39,19.39,24500.0,14.4068,14.4143,14.4068,14.4068,24500.0
2014-03-24 13:00:00,19.39,19.43,19.39,19.43,80500.0,14.4068,14.4366,14.4068,14.4366,80500.0
2014-03-24 13:05:00,19.44,19.44,19.42,19.43,33200.0,14.444,14.444,14.4291,14.4366,33200.0
2014-03-24 13:10:00,19.42,19.43,19.42,19.42,44600.0,14.4291,14.4366,14.4291,14.4291,44600.0
2014-03-24 13:15:00,19.42,19.43,19.39,19.4,88200.0,14.4291,14.4366,14.4068,14.4143,88200.0
2014-03-24 13:20:00,19.4,19.42,19.4,19.41,49200.0,14.4143,14.4291,14.4143,14.4217,49200.0
2014-03-24 13:25:00,19.41,19.44,19.4,19.43,75200.0,14.4217,14.444,14.4143,14.4366,75200.0
2014-03-24 13:30:00,19.43,19.46,19.43,19.46,66700.0,14.4366,14.4589,14.4366,14.4589,66700.0
2014-03-24 13:35:00,19.46,19.46,19.44,19.46,106900.0,14.4589,14.4589,14.444,14.4589,106900.0
2014-03-24 13:40:00,19.46,19.47,19.45,19.47,44600.0,14.4589,14.4663,14.4514,14.4663,44600.0
2014-03-24 13:45:00,19.46,19.47,19.45,19.45,82400.0,14.4589,14.4663,14.4514,14.4514,82400.0
2014-03-24 13:50:00,19.46,19.46,19.44,19.46,54200.0,14.4589,14.4589,14.444,14.4589,54200.0
2014-03-24 13:55:00,19.46,19.48,19.45,19.48,78300.0,14.4589,14.4737,14.4514,14.4737,78300.0
2014-03-24 14:00:00,19.48,19.49,19.47,19.48,39700.0,14.4737,14.4811,14.4663,14.4737,39700.0
2014-03-24 14:05:00,19.48,19.49,19.46,19.47,123300.0,14.4737,14.4811,14.4589,14.4663,123300.0
2014-03-24 14:10:00,19.47,19.51,19.47,19.51,83900.0,14.4663,14.496,14.4663,14.496,83900.0
2014-03-24 14:15:00,19.51,19.51,19.48,19.48,69800.0,14.496,14.496,14.4737,14.4737,69800.0
2014-03-24 14:20:00,19.48,19.5,19.47,19.5,90900.0,14.4737,14.4886,14.4663,14.4886,90900.0
2014-03-24 14:25:00,19.5,19.55,19.49,19.55,72400.0,14.4886,14.5257,14.4811,14.5257,72400.0
2014-03-24 14:30:00,19.55,19.55,19.53,19.54,93700.0,14.5257,14.5257,14.5109,14.5183,93700.0
2014-03-24 14:35:00,19.54,19.54,19.53,19.53,21600.0,14.5183,14.5183,14.5109,14.5109,21600.0
2014-03-24 14:40:00,19.54,19.58,19.53,19.57,140500.0,14.5183,14.548,14.5109,14.5406,140500.0
2014-03-24 14:45:00,19.56,19.59,19.56,19.57,94100.0,14.5332,14.5554,14.5332,14.5406,94100.0
2014-03-24 14:50:00,19.57,19.58,19.55,19.55,113800.0,14.5406,14.548,14.5257,14.5257,113800.0
2014-03-24 14:55:00,19.55,19.56,19.54,19.54,64500.0,14.5257,14.5332,14.5183,14.5183,64500.0
2014-03-24 15:00:00,19.55,19.55,19.54,19.54,35200.0,14.5257,14.5257,14.5183,14.5183,35200.0
2014-03-24 15:05:00,19.55,19.57,19.54,19.55,224100.0,14.5257,14.5406,14.5183,14.5257,224100.0
2014-03-24 15:10:00,19.55,19.55,19.53,19.54,169800.0,14.5257,14.5257,14.5109,14.5183,169800.0
2014-03-24 15:15:00,19.55,19.55,19.53,19.54,58800.0,14.5257,14.5257,14.5109,14.5183,58800.0
2014-03-24 15:20:00,19.55,19.59,19.54,19.59,95800.0,14.5257,14.5554,14.5183,14.5554,95800.0
2014-03-24 15:25:00,19.59,19.65,19.58,19.64,157700.0,14.5554,14.6,14.548,14.5926,157700.0
2014-03-24 15:30:00,19.64,19.66,19.62,19.64,229800.0,14.5926,14.6075,14.5777,14.5926,229800.0
2014-03-24 15:35:00,19.64,19.66,19.63,19.64,216000.0,14.5926,14.6075,14.5852,14.5926,216000.0
2014-03-24 15:40:00,19.64,19.66,19.62,19.66,281100.0,14.5926,14.6075,14.5777,14.6075,281100.0
2014-03-24 15:45:00,19.66,19.66,19.64,19.65,359500.0,14.6075,14.6075,14.5926,14.6,359500.0
2014-03-24 15:50:00,19.64,19.65,19.59,19.62,431900.0,14.5926,14.6,14.5554,14.5777,431900.0
2014-03-24 15:55:00,19.62,19.62,19.6,19.61,588600.0,14.5777,14.5777,14.5629,14.5703,588600.0
2014-03-25 09:30:00,19.69,19.74,19.64,19.74,209900.0,14.6297,14.6669,14.5926,14.6669,209900.0
2014-03-25 09:35:00,19.73,19.77,19.73,19.76,95100.0,14.6595,14.6892,14.6595,14.6818,95100.0
2014-03-25 09:40:00,19.76,19.82,19.76,19.82,206900.0,14.6818,14.7263,14.6818,14.7263,206900.0
2014-03-25 09:45:00,19.82,19.88,19.82,19.88,324100.0,14.7263,14.7709,14.7263,14.7709,324100.0
2014-03-25 09:50:00,19.87,19.9,19.86,19.9,294900.0,14.7635,14.7858,14.7561,14.7858,294900.0
2014-03-25 09:55:00,19.9,19.91,19.89,19.9,271600.0,14.7858,14.7932,14.7783,14.7858,271600.0
2014-03-25 10:00:00,19.9,19.94,19.89,19.93,396700.0,14.7858,14.8155,14.7783,14.8081,396700.0
2014-03-25 10:05:00,19.93,19.96,19.93,19.95,360500.0,14.8081,14.8304,14.8081,14.8229,360500.0
2014-03-25 10:10:00,19.94,19.98,19.94,19.97,456700.0,14.8155,14.8452,14.8155,14.8378,456700.0
2014-03-25 10:15:00,19.97,19.98,19.96,19.97,192300.0,14.8378,14.8452,14.8304,14.8378,192300.0
2014-03-25 10:20:00,19.97,20.06,19.97,20.01,1041200.0,14.8378,14.9047,14.8378,14.8675,1041200.0
2014-03-25 10:25:00,20.02,20.13,20.02,20.13,634700.0,14.8749,14.9567,14.8749,14.9567,634700.0
2014-03-25 10:30:00,20.12,20.13,20.03,20.08,408200.0,14.9492,14.9567,14.8824,14.9195,408200.0
2014-03-25 10:35:00,20.07,20.11,20.05,20.06,435000.0,14.9121,14.9418,14.8972,14.9047,435000.0
2014-03-25 10:40:00,20.05,20.12,20.05,20.08,594600.0,14.8972,14.9492,14.8972,14.9195,594600.0
2014-03-25 10:45:00,20.08,20.12,20.08,20.1,198100.0,14.9195,14.9492,14.9195,14.9344,198100.0
2014-03-25 10:50:00,20.1,20.1,20.02,20.07,483300.0,14.9344,14.9344,14.8749,14.9121,483300.0
2014-03-25 10:55:00,20.07,20.12,20.05,20.1,336400.0,14.9121,14.9492,14.8972,14.9344,336400.0
2014-03-25 11:00:00,20.1,20.13,20.07,20.12,273600.0,14.9344,14.9567,14.9121,14.9492,273600.0
2014-03-25 11:05:00,20.12,20.13,20.09,20.11,287700.0,14.9492,14.9567,14.927,14.9418,287700.0
2014-03-25 11:10:00,20.11,20.11,20.07,20.1,243800.0,14.9418,14.9418,14.9121,14.9344,243800.0
2014-03-25 11:15:00,20.11,20.11,20.09,20.09,136400.0,14.9418,14.9418,14.927,14.927,136400.0
2014-03-25 11:20:00,20.09,20.15,20.07,20.15,457200.0,14.927,14.9715,14.9121,14.9715,457200.0
2014-03-25 11:25:00,20.16,20.19,20.13,20.18,311700.0,14.979,15.0013,14.9567,14.9938,311700.0
2014-03-25 11:30:00,20.18,20.19,20.16,20.16,214800.0,14.9938,15.0013,14.979,14.979,214800.0
2014-03-25 11:35:00,20.17,20.2,20.12,20.18,314100.0,14.9864,15.0087,14.9492,14.9938,314100.0
2014-03-25 11:40:00,20.19,20.24,20.19,20.19,306700.0,15.0013,15.0384,15.0013,15.0013,306700.0
2014-03-25 11:45:00,20.2,20.2,20.14,20.17,201900.0,15.0087,15.0087,14.9641,14.9864,201900.0
2014-03-25 11:50:00,20.17,20.17,20.12,20.13,245200.0,14.9864,14.9864,14.9492,14.9567,245200.0
2014-03-25 11:55:00,20.12,20.14,20.09,20.13,376400.0,14.9492,14.9641,14.927,14.9567,376400.0
2014-03-25 12:00:00,20.13,20.14,20.11,20.14,222900.0,14.9567,14.9641,14.9418,14.9641,222900.0
2014-03-25 12:05:00,20.14,20.14,20.12,20.13,316500.0,14.9641,14.9641,14.9492,14.9567,316500.0
2014-03-25 12:10:00,20.13,20.13,20.09,20.09,126300.0,14.9567,14.9567,14.927,14.927,126300.0
2014-03-25 12:15:00,20.09,20.1,20.07,20.09,217400.0,14.927,14.9344,14.9121,14.927,217400.0
2014-03-25 12:20:00,20.08,20.09,20.04,20.05,216700.0,14.9195,14.927,14.8898,14.8972,216700.0
2014-03-25 12:25:00,20.06,20.09,20.06,20.09,198300.0,14.9047,14.927,14.9047,14.927,198300.0
2014-03-25 12:30:00,20.09,20.11,20.07,20.11,169600.0,14.927,14.9418,14.9121,14.9418,169600.0
2014-03-25 12:35:00,20.11,20.14,20.1,20.13,84600.0,14.9418,14.9641,14.9344,14.9567,84600.0
2014-03-25 12:40:00,20.13,20.15,20.11,20.12,137500.0,14.9567,14.9715,14.9418,14.9492,137500.0
2014-03-25 12:45:00,20.11,20.14,20.1,20.1,139900.0,14.9418,14.9641,14.9344,14.9344,139900.0
2014-03-25 12:50:00,20.11,20.13,20.07,20.09,192500.0,14.9418,14.9567,14.9121,14.927,192500.0
2014-03-25 12:55:00,20.08,20.09,20.07,20.07,72400.0,14.9195,14.927,14.9121,14.9121,72400.0
2014-03-25 13:00:00,20.07,20.08,20.05,20.07,115400.0,14.9121,14.9195,14.8972,14.9121,115400.0
2014-03-25 13:05:00,20.07,20.07,20.04,20.05,95800.0,14.9121,14.9121,14.8898,14.8972,95800.0
2014-03-25 13:10:00,20.05,20.06,20.03,20.03,53800.0,14.8972,14.9047,14.8824,14.8824,53800.0
2014-03-25 13:15:00,20.03,20.05,20.03,20.04,55500.0,14.8824,14.8972,14.8824,14.8898,55500.0
2014-03-25 13:20:00,20.05,20.13,20.05,20.11,192400.0,14.8972,14.9567,14.8972,14.9418,192400.0
2014-03-25 13:25:00,20.12,20.14,20.11,20.13,137900.0,14.9492,14.9641,14.9418,14.9567,137900.0
2014-03-25 13:30:00,20.13,20.15,20.12,20.12,77600.0,14.9567,14.9715,14.9492,14.9492,77600.0
2014-03-25 13:35:00,20.12,20.14,20.12,20.14,136900.0,14.9492,14.9641,14.9492,14.9641,136900.0
2014-03-25 13:40:00,20.14,20.15,20.11,20.14,157100.0,14.9641,14.9715,14.9418,14.9641,157100.0
2014-03-25 13:45:00,20.14,20.17,20.13,20.13,177300.0,14.9641,14.9864,14.9567,14.9567,177300.0
2014-03-25 13:50:00,20.14,20.15,20.13,20.13,91300.0,14.9641,14.9715,14.9567,14.9567,91300.0
2014-03-25 13:55:00,20.14,20.17,20.13,20.16,120000.0,14.9641,14.9864,14.9567,14.979,120000.0
2014-03-25 14:00:00,20.16,20.21,20.15,20.2,372000.0,14.979,15.0161,14.9715,15.0087,372000.0
2014-03-25 14:05:00,20.19,20.21,20.19,20.2,102200.0,15.0013,15.0161,15.0013,15.0087,102200.0
2014-03-25 14:10:00,20.21,20.24,20.19,20.19,252000.0,15.0161,15.0384,15.0013,15.0013,252000.0
2014-03-25 14:15:00,20.19,20.19,20.15,20.17,120900.0,15.0013,15.0013,14.9715,14.9864,120900.0
2014-03-25 14:20:00,20.17,20.2,20.16,20.2,106500.0,14.9864,15.0087,14.979,15.0087,106500.0
2014-03-25 14:25:00,20.2,20.21,20.18,20.19,101600.0,15.0087,15.0161,14.9938,15.0013,101600.0
2014-03-25 14:30:00,20.18,20.2,20.18,20.19,85600.0,14.9938,15.0087,14.9938,15.0013,85600.0
2014-03-25 14:35:00,20.19,20.19,20.18,20.19,62100.0,15.0013,15.0013,14.9938,15.0013,62100.0
2014-03-25 14:40:00,20.18,20.19,20.16,20.17,148400.0,14.9938,15.0013,14.979,14.9864,148400.0
2014-03-25 14:45:00,20.17,20.18,20.16,20.16,73100.0,14.9864,14.9938,14.979,14.979,73100.0
2014-03-25 14:50:00,20.17,20.17,20.14,20.14,75100.0,14.9864,14.9864,14.9641,14.9641,75100.0
2014-03-25 14:55:00,20.14,20.15,20.14,20.14,45300.0,14.9641,14.9715,14.9641,14.9641,45300.0
2014-03-25 15:00:00,20.14,20.15,20.14,20.14,107300.0,14.9641,14.9715,14.9641,14.9641,107300.0
2014-03-25 15:05:00,20.14,20.14,20.11,20.14,289900.0,14.9641,14.9641,14.9418,14.9641,289900.0
2014-03-25 15:10:00,20.14,20.17,20.13,20.17,136900.0,14.9641,14.9864,14.9567,14.9864,136900.0
2014-03-25 15:15:00,20.17,20.18,20.15,20.18,164800.0,14.9864,14.9938,14.9715,14.9938,164800.0
2014-03-25 15:20:00,20.18,20.18,20.17,20.17,161100.0,14.9938,14.9938,14.9864,14.9864,161100.0
2014-03-25 15:25:00,20.18,20.19,20.17,20.18,241900.0,14.9938,15.0013,14.9864,14.9938,241900.0
2014-03-25 15:30:00,20.18,20.21,20.15,20.15,393800.0,14.9938,15.0161,14.9715,14.9715,393800.0
2014-03-25 15:35:00,20.16,20.16,20.14,20.15,200400.0,14.979,14.979,14.9641,14.9715,200400.0
2014-03-25 15:40:00,20.14,20.16,20.14,20.16,259500.0,14.9641,14.979,14.9641,14.979,259500.0
2014-03-25 15:45:00,20.15,20.16,20.12,20.12,354000.0,14.9715,14.979,14.9492,14.9492,354000.0
2014-03-25 15:50:00,20.12,20.13,20.08,20.09,915300.0,14.9492,14.9567,14.9195,14.927,915300.0
2014-03-25 15:55:00,20.09,20.09,20.06,20.06,960100.0,14.927,14.927,14.9047,14.9047,960100.0
2014-03-26 09:30:00,20.34,20.51,20.3,20.5,873000.0,15.1127,15.239,15.083,15.2316,873000.0
2014-03-26 09:35:00,20.5,20.6,20.46,20.53,654700.0,15.2316,15.3059,15.2019,15.2539,654700.0
2014-03-26 09:40:00,20.53,20.68,20.51,20.63,670500.0,15.2539,15.3653,15.239,15.3282,670500.0
2014-03-26 09:45:00,20.63,20.67,20.58,20.63,500800.0,15.3282,15.3579,15.291,15.3282,500800.0
2014-03-26 09:50:00,20.63,20.65,20.6,20.61,391500.0,15.3282,15.343,15.3059,15.3133,391500.0
2014-03-26 09:55:00,20.61,20.63,20.54,20.57,425400.0,15.3133,15.3282,15.2613,15.2836,425400.0
2014-03-26 10:00:00,20.58,20.6,20.55,20.58,262000.0,15.291,15.3059,15.2687,15.291,262000.0
2014-03-26 10:05:00,20.57,20.58,20.55,20.56,253400.0,15.2836,15.291,15.2687,15.2762,253400.0
2014-03-26 10:10:00,20.56,20.63,20.55,20.63,263900.0,15.2762,15.3282,15.2687,15.3282,263900.0
2014-03-26 10:15:00,20.63,20.67,20.62,20.63,298300.0,15.3282,15.3579,15.3207,15.3282,298300.0
2014-03-26 10:20:00,20.63,20.65,20.6,20.62,211200.0,15.3282,15.343,15.3059,15.3207,211200.0
2014-03-26 10:25:00,20.62,20.63,20.59,20.62,127200.0,15.3207,15.3282,15.2985,15.3207,127200.0
2014-03-26 10:30:00,20.62,20.65,20.62,20.65,129400.0,15.3207,15.343,15.3207,15.343,129400.0
2014-03-26 10:35:00,20.64,20.69,20.63,20.66,1358300.0,15.3356,15.3728,15.3282,15.3505,1358300.0
2014-03-26 10:40:00,20.65,20.66,20.6,20.61,96000.0,15.343,15.3505,15.3059,15.3133,96000.0
2014-03-26 10:45:00,20.6,20.61,20.57,20.57,137100.0,15.3059,15.3133,15.2836,15.2836,137100.0
2014-03-26 10:50:00,20.57,20.59,20.5,20.5,166600.0,15.2836,15.2985,15.2316,15.2316,166600.0
2014-03-26 10:55:00,20.5,20.54,20.47,20.48,217000.0,15.2316,15.2613,15.2093,15.2167,217000.0
2014-03-26 11:00:00,20.49,20.53,20.48,20.52,265400.0,15.2242,15.2539,15.2167,15.2464,265400.0
2014-03-26 11:05:00,20.51,20.52,20.48,20.5,268100.0,15.239,15.2464,15.2167,15.2316,268100.0
2014-03-26 11:10:00,20.5,20.53,20.5,20.53,287000.0,15.2316,15.2539,15.2316,15.2539,287000.0
2014-03-26 11:15:00,20.53,20.56,20.52,20.53,271500.0,15.2539,15.2762,15.2464,15.2539,271500.0
2014-03-26 11:20:00,20.53,20.56,20.53,20.56,84900.0,15.2539,15.2762,15.2539,15.2762,84900.0
2014-03-26 11:25:00,20.55,20.59,20.54,20.58,150600.0,15.2687,15.2985,15.2613,15.291,150600.0
2014-03-26 11:30:00,20.57,20.59,20.57,20.58,141200.0,15.2836,15.2985,15.2836,15.291,141200.0
2014-03-26 11:35:00,20.57,20.58,20.52,20.53,136900.0,15.2836,15.291,15.2464,15.2539,136900.0
2014-03-26 11:40:00,20.53,20.53,20.48,20.48,84400.0,15.2539,15.2539,15.2167,15.2167,84400.0
2014-03-26 11:45:00,20.48,20.49,20.45,20.46,65400.0,15.2167,15.2242,15.1944,15.2019,65400.0
2014-03-26 11:50:00,20.46,20.5,20.45,20.48,146700.0,15.2019,15.2316,15.1944,15.2167,146700.0
2014-03-26 11:55:00,20.49,20.52,20.48,20.51,151000.0,15.2242,15.2464,15.2167,15.239,151000.0
2014-03-26 12:00:00,20.52,20.52,20.47,20.48,183100.0,15.2464,15.2464,15.2093,15.2167,183100.0
2014-03-26 12:05:00,20.48,20.5,20.46,20.5,142600.0,15.2167,15.2316,15.2019,15.2316,142600.0
2014-03-26 12:10:00,20.5,20.52,20.49,20.51,133100.0,15.2316,15.2464,15.2242,15.239,133100.0
2014-03-26 12:15:00,20.51,20.52,20.49,20.49,82300.0,15.239,15.2464,15.2242,15.2242,82300.0
2014-03-26 12:20:00,20.5,20.51,20.48,20.51,107100.0,15.2316,15.239,15.2167,15.239,107100.0
2014-03-26 12:25:00,20.51,20.52,20.48,20.51,145000.0,15.239,15.2464,15.2167,15.239,145000.0
2014-03-26 12:30:00,20.51,20.54,20.47,20.52,127300.0,15.239,15.2613,15.2093,15.2464,127300.0
2014-03-26 12:35:00,20.52,20.54,20.51,20.54,117000.0,15.2464,15.2613,15.239,15.2613,117000.0
2014-03-26 12:40:00,20.53,20.57,20.53,20.55,155200.0,15.2539,15.2836,15.2539,15.2687,155200.0
2014-03-26 12:45:00,20.55,20.56,20.54,20.56,48600.0,15.2687,15.2762,15.2613,15.2762,48600.0
2014-03-26 12:50:00,20.56,20.57,20.55,20.55,46000.0,15.2762,15.2836,15.2687,15.2687,46000.0
2014-03-26 12:55:00,20.55,20.56,20.54,20.55,54300.0,15.2687,15.2762,15.2613,15.2687,54300.0
2014-03-26 13:00:00,20.55,20.56,20.54,20.55,65200.0,15.2687,15.2762,15.2613,15.2687,65200.0
2014-03-26 13:05:00,20.54,20.55,20.52,20.54,125100.0,15.2613,15.2687,15.2464,15.2613,125100.0
2014-03-26 13:10:00,20.54,20.54,20.52,20.53,45900.0,15.2613,15.2613,15.2464,15.2539,45900.0
2014-03-26 13:15:00,20.53,20.53,20.51,20.52,100100.0,15.2539,15.2539,15.239,15.2464,100100.0
2014-03-26 13:20:00,20.52,20.53,20.5,20.5,75500.0,15.2464,15.2539,15.2316,15.2316,75500.0
2014-03-26 13:25:00,20.5,20.51,20.45,20.46,78000.0,15.2316,15.239,15.1944,15.2019,78000.0
2014-03-26 13:30:00,20.45,20.46,20.41,20.43,185500.0,15.1944,15.2019,15.1647,15.1796,185500.0
2014-03-26 13:35:00,20.42,20.44,20.4,20.43,74700.0,15.1721,15.187,15.1573,15.1796,74700.0
2014-03-26 13:40:00,20.42,20.42,20.35,20.38,132500.0,15.1721,15.1721,15.1201,15.1424,132500.0
2014-03-26 13:45:00,20.38,20.39,20.35,20.37,142800.0,15.1424,15.1499,15.1201,15.135,142800.0
2014-03-26 13:50:00,20.36,20.37,20.32,20.34,139400.0,15.1276,15.135,15.0978,15.1127,139400.0
2014-03-26 13:55:00,20.33,20.37,20.33,20.37,89300.0,15.1053,15.135,15.1053,15.135,89300.0
2014-03-26 14:00:00,20.36,20.38,20.34,20.38,135100.0,15.1276,15.1424,15.1127,15.1424,135100.0
2014-03-26 14:05:00,20.38,20.39,20.36,20.38,117400.0,15.1424,15.1499,15.1276,15.1424,117400.0
2014-03-26 14:10:00,20.39,20.39,20.33,20.34,145700.0,15.1499,15.1499,15.1053,15.1127,145700.0
2014-03-26 14:15:00,20.34,20.34,20.3,20.34,205300.0,15.1127,15.1127,15.083,15.1127,205300.0
2014-03-26 14:20:00,20.33,20.39,20.32,20.37,112500.0,15.1053,15.1499,15.0978,15.135,112500.0
2014-03-26 14:25:00,20.37,20.37,20.35,20.37,136800.0,15.135,15.135,15.1201,15.135,136800.0
2014-03-26 14:30:00,20.37,20.37,20.33,20.35,130800.0,15.135,15.135,15.1053,15.1201,130800.0
2014-03-26 14:35:00,20.36,20.38,20.35,20.36,93100.0,15.1276,15.1424,15.1201,15.1276,93100.0
2014-03-26 14:40:00,20.35,20.38,20.35,20.38,167000.0,15.1201,15.1424,15.1201,15.1424,167000.0
2014-03-26 14:45:00,20.38,20.5,20.38,20.49,449200.0,15.1424,15.2316,15.1424,15.2242,449200.0
2014-03-26 14:50:00,20.5,20.5,20.49,20.5,56100.0,15.2316,15.2316,15.2242,15.2316,56100.0
2014-03-26 14:55:00,20.49,20.52,20.49,20.51,168100.0,15.2242,15.2464,15.2242,15.239,168100.0
2014-03-26 15:00:00,20.51,20.52,20.46,20.49,191700.0,15.239,15.2464,15.2019,15.2242,191700.0
2014-03-26 15:05:00,20.49,20.5,20.47,20.5,67700.0,15.2242,15.2316,15.2093,15.2316,67700.0
2014-03-26 15:10:00,20.5,20.5,20.47,20.48,106700.0,15.2316,15.2316,15.2093,15.2167,106700.0
2014-03-26 15:15:00,20.48,20.52,20.46,20.52,658200.0,15.2167,15.2464,15.2019,15.2464,658200.0
2014-03-26 15:20:00,20.52,20.53,20.48,20.49,206500.0,15.2464,15.2539,15.2167,15.2242,206500.0
2014-03-26 15:25:00,20.49,20.5,20.47,20.48,189900.0,15.2242,15.2316,15.2093,15.2167,189900.0
2014-03-26 15:30:00,20.48,20.52,20.47,20.52,262900.0,15.2167,15.2464,15.2093,15.2464,262900.0
2014-03-26 15:35:00,20.52,20.52,20.5,20.51,196700.0,15.2464,15.2464,15.2316,15.239,196700.0
2014-03-26 15:40:00,20.5,20.51,20.46,20.5,309000.0,15.2316,15.239,15.2019,15.2316,309000.0
2014-03-26 15:45:00,20.49,20.5,20.44,20.47,420200.0,15.2242,15.2316,15.187,15.2093,420200.0
2014-03-26 15:50:00,20.46,20.47,20.43,20.45,339800.0,15.2019,15.2093,15.1796,15.1944,339800.0
2014-03-26 15:55:00,20.45,20.48,20.42,20.43,550400.0,15.1944,15.2167,15.1721,15.1796,550400.0
2014-03-27 09:30:00,20.43,20.43,20.22,20.35,296500.0,15.1796,15.1796,15.0235,15.1201,296500.0
2014-03-27 09:35:00,20.34,20.35,20.27,20.29,183600.0,15.1127,15.1201,15.0607,15.0756,183600.0
2014-03-27 09:40:00,20.29,20.3,20.25,20.3,152200.0,15.0756,15.083,15.0458,15.083,152200.0
2014-03-27 09:45:00,20.3,20.35,20.27,20.35,210400.0,15.083,15.1201,15.0607,15.1201,210400.0
2014-03-27 09:50:00,20.35,20.44,20.34,20.44,208200.0,15.1201,15.187,15.1127,15.187,208200.0
2014-03-27 09:55:00,20.43,20.51,20.43,20.5,253800.0,15.1796,15.239,15.1796,15.2316,253800.0
2014-03-27 10:00:00,20.49,20.51,20.47,20.5,197200.0,15.2242,15.239,15.2093,15.2316,197200.0
2014-03-27 10:05:00,20.49,20.59,20.48,20.59,98100.0,15.2242,15.2985,15.2167,15.2985,98100.0
2014-03-27 10:10:00,20.58,20.61,20.57,20.57,152400.0,15.291,15.3133,15.2836,15.2836,152400.0
2014-03-27 10:15:00,20.57,20.62,20.57,20.61,132300.0,15.2836,15.3207,15.2836,15.3133,132300.0
2014-03-27 10:20:00,20.62,20.68,20.62,20.66,234600.0,15.3207,15.3653,15.3207,15.3505,234600.0
2014-03-27 10:25:00,20.65,20.7,20.65,20.7,152300.0,15.343,15.3802,15.343,15.3802,152300.0
2014-03-27 10:30:00,20.7,20.75,20.69,20.7,307900.0,15.3802,15.4173,15.3728,15.3802,307900.0
2014-03-27 10:35:00,20.7,20.72,20.68,20.69,164900.0,15.3802,15.395,15.3653,15.3728,164900.0
2014-03-27 10:40:00,20.69,20.69,20.62,20.62,99600.0,15.3728,15.3728,15.3207,15.3207,99600.0
2014-03-27 10:45:00,20.63,20.66,20.62,20.65,98700.0,15.3282,15.3505,15.3207,15.343,98700.0
2014-03-27 10:50:00,20.65,20.66,20.62,20.64,139800.0,15.343,15.3505,15.3207,15.3356,139800.0
2014-03-27 10:55:00,20.64,20.67,20.64,20.64,145800.0,15.3356,15.3579,15.3356,15.3356,145800.0
2014-03-27 11:00:00,20.64,20.66,20.59,20.59,84000.0,15.3356,15.3505,15.2985,15.2985,84000.0
2014-03-27 11:05:00,20.59,20.64,20.57,20.57,67800.0,15.2985,15.3356,15.2836,15.2836,67800.0
2014-03-27 11:10:00,20.57,20.6,20.53,20.55,78300.0,15.2836,15.3059,15.2539,15.2687,78300.0
2014-03-27 11:15:00,20.54,20.58,20.54,20.57,109200.0,15.2613,15.291,15.2613,15.2836,109200.0
2014-03-27 11:20:00,20.57,20.58,20.53,20.54,109900.0,15.2836,15.291,15.2539,15.2613,109900.0
2014-03-27 11:25:00,20.54,20.54,20.49,20.5,48600.0,15.2613,15.2613,15.2242,15.2316,48600.0
2014-03-27 11:30:00,20.49,20.5,20.4,20.43,134100.0,15.2242,15.2316,15.1573,15.1796,134100.0
2014-03-27 11:35:00,20.44,20.47,20.43,20.47,64100.0,15.187,15.2093,15.1796,15.2093,64100.0
2014-03-27 11:40:00,20.46,20.46,20.43,20.44,110500.0,15.2019,15.2019,15.1796,15.187,110500.0
2014-03-27 11:45:00,20.44,20.46,20.43,20.46,58900.0,15.187,15.2019,15.1796,15.2019,58900.0
2014-03-27 11:50:00,20.45,20.49,20.45,20.48,115400.0,15.1944,15.2242,15.1944,15.2167,115400.0
2014-03-27 11:55:00,20.47,20.55,20.47,20.55,92000.0,15.2093,15.2687,15.2093,15.2687,92000.0
2014-03-27 12:00:00,20.55,20.56,20.54,20.56,91300.0,15.2687,15.2762,15.2613,15.2762,91300.0
2014-03-27 12:05:00,20.55,20.56,20.53,20.54,59300.0,15.2687,15.2762,15.2539,15.2613,59300.0
2014-03-27 12:10:00,20.53,20.58,20.53,20.58,55700.0,15.2539,15.291,15.2539,15.291,55700.0
2014-03-27 12:15:00,20.59,20.63,20.58,20.62,78300.0,15.2985,15.3282,15.291,15.3207,78300.0
2014-03-27 12:20:00,20.62,20.65,20.59,20.59,124600.0,15.3207,15.343,15.2985,15.2985,124600.0
2014-03-27 12:25:00,20.59,20.61,20.59,20.6,57000.0,15.2985,15.3133,15.2985,15.3059,57000.0
2014-03-27 12:30:00,20.61,20.62,20.57,20.57,93300.0,15.3133,15.3207,15.2836,15.2836,93300.0
2014-03-27 12:35:00,20.58,20.59,20.57,20.59,68800.0,15.291,15.2985,15.2836,15.2985,68800.0
2014-03-27 12:40:00,20.58,20.59,20.56,20.56,65500.0,15.291,15.2985,15.2762,15.2762,65500.0
2014-03-27 12:45:00,20.57,20.6,20.56,20.58,109500.0,15.2836,15.3059,15.2762,15.291,109500.0
2014-03-27 12:50:00,20.57,20.58,20.5,20.51,93000.0,15.2836,15.291,15.2316,15.239,93000.0
2014-03-27 12:55:00,20.52,20.53,20.52,20.52,20700.0,15.2464,15.2539,15.2464,15.2464,20700.0
2014-03-27 13:00:00,20.52,20.58,20.51,20.58,85600.0,15.2464,15.291,15.239,15.291,85600.0
2014-03-27 13:05:00,20.57,20.58,20.56,20.56,37300.0,15.2836,15.291,15.2762,15.2762,37300.0
2014-03-27 13:10:00,20.56,20.57,20.55,20.56,71700.0,15.2762,15.2836,15.2687,15.2762,71700.0
2014-03-27 13:15:00,20.56,20.57,20.53,20.54,57500.0,15.2762,15.2836,15.2539,15.2613,57500.0
2014-03-27 13:20:00,20.55,20.56,20.53,20.55,33300.0,15.2687,15.2762,15.2539,15.2687,33300.0
2014-03-27 13:25:00,20.55,20.57,20.55,20.56,62900.0,15.2687,15.2836,15.2687,15.2762,62900.0
2014-03-27 13:30:00,20.55,20.56,20.5,20.5,105200.0,15.2687,15.2762,15.2316,15.2316,105200.0
2014-03-27 13:35:00,20.5,20.51,20.47,20.47,60500.0,15.2316,15.239,15.2093,15.2093,60500.0
2014-03-27 13:40:00,20.47,20.51,20.47,20.48,71700.0,15.2093,15.239,15.2093,15.2167,71700.0
2014-03-27 13:45:00,20.48,20.49,20.46,20.47,72100.0,15.2167,15.2242,15.2019,15.2093,72100.0
2014-03-27 13:50:00,20.46,20.48,20.44,20.46,148500.0,15.2019,15.2167,15.187,15.2019,148500.0
2014-03-27 13:55:00,20.45,20.46,20.42,20.45,275000.0,15.1944,15.2019,15.1721,15.1944,275000.0
2014-03-27 14:00:00,20.45,20.48,20.41,20.42,93400.0,15.1944,15.2167,15.1647,15.1721,93400.0
2014-03-27 14:05:00,20.43,20.46,20.42,20.45,75000.0,15.1796,15.2019,15.1721,15.1944,75000.0
2014-03-27 14:10:00,20.45,20.48,20.45,20.48,75800.0,15.1944,15.2167,15.1944,15.2167,75800.0
2014-03-27 14:15:00,20.48,20.48,20.42,20.42,91100.0,15.2167,15.2167,15.1721,15.1721,91100.0
2014-03-27 14:20:00,20.42,20.45,20.41,20.45,119600.0,15.1721,15.1944,15.1647,15.1944,119600.0
2014-03-27 14:25:00,20.45,20.51,20.45,20.5,93400.0,15.1944,15.239,15.1944,15.2316,93400.0
2014-03-27 14:30:00,20.51,20.51,20.47,20.47,71600.0,15.239,15.239,15.2093,15.2093,71600.0
2014-03-27 14:35:00,20.48,20.48,20.42,20.42,102700.0,15.2167,15.2167,15.1721,15.1721,102700.0
2014-03-27 14:40:00,20.42,20.45,20.42,20.45,66700.0,15.1721,15.1944,15.1721,15.1944,66700.0
2014-03-27 14:45:00,20.45,20.47,20.43,20.46,58900.0,15.1944,15.2093,15.1796,15.2019,58900.0
2014-03-27 14:50:00,20.46,20.47,20.44,20.46,99100.0,15.2019,15.2093,15.187,15.2019,99100.0
2014-03-27 14:55:00,20.45,20.47,20.45,20.46,59100.0,15.1944,15.2093,15.1944,15.2019,59100.0
2014-03-27 15:00:00,20.46,20.46,20.42,20.43,118100.0,15.2019,15.2019,15.1721,15.1796,118100.0
2014-03-27 15:05:00,20.44,20.44,20.4,20.44,84200.0,15.187,15.187,15.1573,15.187,84200.0
2014-03-27 15:10:00,20.44,20.45,20.43,20.44,65800.0,15.187,15.1944,15.1796,15.187,65800.0
2014-03-27 15:15:00,20.44,20.48,20.44,20.46,138700.0,15.187,15.2167,15.187,15.2019,138700.0
2014-03-27 15:20:00,20.46,20.48,20.44,20.48,115000.0,15.2019,15.2167,15.187,15.2167,115000.0
2014-03-27 15:25:00,20.48,20.51,20.47,20.5,97500.0,15.2167,15.239,15.2093,15.2316,97500.0
2014-03-27 15:30:00,20.5,20.5,20.47,20.47,107600.0,15.2316,15.2316,15.2093,15.2093,107600.0
2014-03-27 15:35:00,20.48,20.52,20.47,20.52,212700.0,15.2167,15.2464,15.2093,15.2464,212700.0
2014-03-27 15:40:00,20.52,20.52,20.47,20.48,199000.0,15.2464,15.2464,15.2093,15.2167,199000.0
2014-03-27 15:45:00,20.48,20.49,20.44,20.45,384500.0,15.2167,15.2242,15.187,15.1944,384500.0
2014-03-27 15:50:00,20.45,20.49,20.44,20.48,311600.0,15.1944,15.2242,15.187,15.2167,311600.0
2014-03-27 15:55:00,20.47,20.49,20.44,20.45,683200.0,15.2093,15.2242,15.187,15.1944,683200.0
2014-03-28 09:30:00,20.5,20.54,20.37,20.4,254600.0,15.2316,15.2613,15.135,15.1573,254600.0
2014-03-28 09:35:00,20.41,20.54,20.39,20.52,166900.0,15.1647,15.2613,15.1499,15.2464,166900.0
2014-03-28 09:40:00,20.51,20.58,20.5,20.58,93800.0,15.239,15.291,15.2316,15.291,93800.0
2014-03-28 09:45:00,20.59,20.61,20.59,20.6,60600.0,15.2985,15.3133,15.2985,15.3059,60600.0
2014-03-28 09:50:00,20.61,20.61,20.53,20.57,261300.0,15.3133,15.3133,15.2539,15.2836,261300.0
2014-03-28 09:55:00,20.56,20.64,20.56,20.64,141800.0,15.2762,15.3356,15.2762,15.3356,141800.0
2014-03-28 10:00:00,20.64,20.69,20.64,20.67,171900.0,15.3356,15.3728,15.3356,15.3579,171900.0
2014-03-28 10:05:00,20.67,20.69,20.67,20.67,174000.0,15.3579,15.3728,15.3579,15.3579,174000.0
2014-03-28 10:10:00,20.68,20.68,20.66,20.67,131400.0,15.3653,15.3653,15.3505,15.3579,131400.0
2014-03-28 10:15:00,20.67,20.68,20.66,20.66,78800.0,15.3579,15.3653,15.3505,15.3505,78800.0
2014-03-28 10:20:00,20.66,20.69,20.66,20.68,132000.0,15.3505,15.3728,15.3505,15.3653,132000.0
2014-03-28 10:25:00,20.68,20.71,20.67,20.68,223100.0,15.3653,15.3876,15.3579,15.3653,223100.0
2014-03-28 10:30:00,20.69,20.71,20.65,20.68,111600.0,15.3728,15.3876,15.343,15.3653,111600.0
2014-03-28 10:35:00,20.68,20.71,20.68,20.69,155700.0,15.3653,15.3876,15.3653,15.3728,155700.0
2014-03-28 10:40:00,20.7,20.7,20.69,20.69,29100.0,15.3802,15.3802,15.3728,15.3728,29100.0
2014-03-28 10:45:00,20.7,20.7,20.69,20.7,31000.0,15.3802,15.3802,15.3728,15.3802,31000.0
2014-03-28 10:50:00,20.7,20.75,20.69,20.74,271100.0,15.3802,15.4173,15.3728,15.4099,271100.0
2014-03-28 10:55:00,20.74,20.75,20.72,20.72,171100.0,15.4099,15.4173,15.395,15.395,171100.0
2014-03-28 11:00:00,20.72,20.72,20.68,20.69,53900.0,15.395,15.395,15.3653,15.3728,53900.0
2014-03-28 11:05:00,20.68,20.69,20.67,20.69,49000.0,15.3653,15.3728,15.3579,15.3728,49000.0
2014-03-28 11:10:00,20.69,20.69,20.67,20.67,164000.0,15.3728,15.3728,15.3579,15.3579,164000.0
2014-03-28 11:15:00,20.67,20.68,20.65,20.65,52700.0,15.3579,15.3653,15.343,15.343,52700.0
2014-03-28 11:20:00,20.66,20.69,20.66,20.67,94900.0,15.3505,15.3728,15.3505,15.3579,94900.0
2014-03-28 11:25:00,20.67,20.68,20.67,20.67,31600.0,15.3579,15.3653,15.3579,15.3579,31600.0
2014-03-28 11:30:00,20.67,20.68,20.67,20.68,39600.0,15.3579,15.3653,15.3579,15.3653,39600.0
2014-03-28 11:35:00,20.68,20.68,20.67,20.67,55600.0,15.3653,15.3653,15.3579,15.3579,55600.0
2014-03-28 11:40:00,20.67,20.68,20.67,20.68,32100.0,15.3579,15.3653,15.3579,15.3653,32100.0
2014-03-28 11:45:00,20.67,20.68,20.59,20.6,156300.0,15.3579,15.3653,15.2985,15.3059,156300.0
2014-03-28 11:50:00,20.61,20.64,20.61,20.64,80600.0,15.3133,15.3356,15.3133,15.3356,80600.0
2014-03-28 11:55:00,20.64,20.67,20.63,20.66,53500.0,15.3356,15.3579,15.3282,15.3505,53500.0
2014-03-28 12:00:00,20.67,20.68,20.66,20.67,107500.0,15.3579,15.3653,15.3505,15.3579,107500.0
2014-03-28 12:05:00,20.66,20.68,20.66,20.66,186500.0,15.3505,15.3653,15.3505,15.3505,186500.0
2014-03-28 12:10:00,20.67,20.67,20.63,20.63,83100.0,15.3579,15.3579,15.3282,15.3282,83100.0
2014-03-28 12:15:00,20.63,20.67,20.63,20.67,97200.0,15.3282,15.3579,15.3282,15.3579,97200.0
2014-03-28 12:20:00,20.67,20.67,20.66,20.66,39100.0,15.3579,15.3579,15.3505,15.3505,39100.0
2014-03-28 12:25:00,20.67,20.67,20.63,20.63,83800.0,15.3579,15.3579,15.3282,15.3282,83800.0
2014-03-28 12:30:00,20.64,20.66,20.63,20.65,79800.0,15.3356,15.3505,15.3282,15.343,79800.0
2014-03-28 12:35:00,20.65,20.67,20.65,20.65,89500.0,15.343,15.3579,15.343,15.343,89500.0
2014-03-28 12:40:00,20.65,20.66,20.65,20.65,25200.0,15.343,15.3505,15.343,15.343,25200.0
2014-03-28 12:45:00,20.65,20.67,20.65,20.66,53200.0,15.343,15.3579,15.343,15.3505,53200.0
2014-03-28 12:50:00,20.66,20.67,20.66,20.67,33800.0,15.3505,15.3579,15.3505,15.3579,33800.0
2014-03-28 12:55:00,20.66,20.67,20.64,20.65,85700.0,15.3505,15.3579,15.3356,15.343,85700.0
2014-03-28 13:00:00,20.64,20.65,20.63,20.63,76300.0,15.3356,15.343,15.3282,15.3282,76300.0
2014-03-28 13:05:00,20.64,20.64,20.63,20.64,28500.0,15.3356,15.3356,15.3282,15.3356,28500.0
2014-03-28 13:10:00,20.64,20.64,20.6,20.63,110300.0,15.3356,15.3356,15.3059,15.3282,110300.0
2014-03-28 13:15:00,20.62,20.63,20.61,20.62,65800.0,15.3207,15.3282,15.3133,15.3207,65800.0
2014-03-28 13:20:00,20.62,20.65,20.6,20.63,98500.0,15.3207,15.343,15.3059,15.3282,98500.0
2014-03-28 13:25:00,20.63,20.65,20.62,20.64,47200.0,15.3282,15.343,15.3207,15.3356,47200.0
2014-03-28 13:30:00,20.64,20.65,20.62,20.62,42800.0,15.3356,15.343,15.3207,15.3207,42800.0
2014-03-28 13:35:00,20.62,20.65,20.62,20.65,40500.0,15.3207,15.343,15.3207,15.343,40500.0
2014-03-28 13:40:00,20.64,20.66,20.64,20.66,29300.0,15.3356,15.3505,15.3356,15.3505,29300.0
2014-03-28 13:45:00,20.65,20.66,20.64,20.64,76600.0,15.343,15.3505,15.3356,15.3356,76600.0
2014-03-28 13:50:00,20.64,20.66,20.64,20.65,73500.0,15.3356,15.3505,15.3356,15.343,73500.0
2014-03-28 13:55:00,20.65,20.66,20.64,20.66,51700.0,15.343,15.3505,15.3356,15.3505,51700.0
2014-03-28 14:00:00,20.65,20.66,20.64,20.65,71700.0,15.343,15.3505,15.3356,15.343,71700.0
2014-03-28 14:05:00,20.66,20.66,20.63,20.63,82700.0,15.3505,15.3505,15.3282,15.3282,82700.0
2014-03-28 14:10:00,20.64,20.65,20.63,20.63,77800.0,15.3356,15.343,15.3282,15.3282,77800.0
2014-03-28 14:15:00,20.64,20.64,20.61,20.63,142500.0,15.3356,15.3356,15.3133,15.3282,142500.0
2014-03-28 14:20:00,20.62,20.64,20.61,20.63,179600.0,15.3207,15.3356,15.3133,15.3282,179600.0
2014-03-28 14:25:00,20.63,20.64,20.6,20.64,82300.0,15.3282,15.3356,15.3059,15.3356,82300.0
2014-03-28 14:30:00,20.63,20.64,20.62,20.62,41500.0,15.3282,15.3356,15.3207,15.3207,41500.0
2014-03-28 14:35:00,20.63,20.63,20.6,20.61,84400.0,15.3282,15.3282,15.3059,15.3133,84400.0
2014-03-28 14:40:00,20.62,20.64,20.61,20.62,129400.0,15.3207,15.3356,15.3133,15.3207,129400.0
2014-03-28 14:45:00,20.62,20.65,20.61,20.64,69900.0,15.3207,15.343,15.3133,15.3356,69900.0
2014-03-28 14:50:00,20.64,20.65,20.63,20.64,184300.0,15.3356,15.343,15.3282,15.3356,184300.0
2014-03-28 14:55:00,20.64,20.65,20.63,20.64,94200.0,15.3356,15.343,15.3282,15.3356,94200.0
2014-03-28 15:00:00,20.64,20.65,20.63,20.64,63300.0,15.3356,15.343,15.3282,15.3356,63300.0
2014-03-28 15:05:00,20.64,20.65,20.63,20.64,124400.0,15.3356,15.343,15.3282,15.3356,124400.0
2014-03-28 15:10:00,20.64,20.65,20.63,20.63,61900.0,15.3356,15.343,15.3282,15.3282,61900.0
2014-03-28 15:15:00,20.63,20.66,20.63,20.65,224900.0,15.3282,15.3505,15.3282,15.343,224900.0
2014-03-28 15:20:00,20.64,20.66,20.63,20.65,142100.0,15.3356,15.3505,15.3282,15.343,142100.0
2014-03-28 15:25:00,20.66,20.66,20.63,20.65,90200.0,15.3505,15.3505,15.3282,15.343,90200.0
2014-03-28 15:30:00,20.65,20.65,20.63,20.64,80500.0,15.343,15.343,15.3282,15.3356,80500.0
2014-03-28 15:35:00,20.65,20.65,20.63,20.63,89800.0,15.343,15.343,15.3282,15.3282,89800.0
2014-03-28 15:40:00,20.63,20.65,20.63,20.64,237700.0,15.3282,15.343,15.3282,15.3356,237700.0
2014-03-28 15:45:00,20.65,20.65,20.61,20.61,359200.0,15.343,15.343,15.3133,15.3133,359200.0
2014-03-28 15:50:00,20.62,20.62,20.61,20.62,140300.0,15.3207,15.3207,15.3133,15.3207,140300.0
2014-03-28 15:55:00,20.62,20.63,20.61,20.61,574100.0,15.3207,15.3282,15.3133,15.3133,574100.0
2014-03-31 09:30:00,20.66,20.86,20.66,20.83,368600.0,15.3505,15.4991,15.3505,15.4768,368600.0
2014-03-31 09:35:00,20.84,20.95,20.83,20.94,144200.0,15.4842,15.5659,15.4768,15.5585,144200.0
2014-03-31 09:40:00,20.94,20.95,20.91,20.93,136200.0,15.5585,15.5659,15.5362,15.5511,136200.0
2014-03-31 09:45:00,20.93,20.93,20.91,20.92,126600.0,15.5511,15.5511,15.5362,15.5436,126600.0
2014-03-31 09:50:00,20.92,20.95,20.91,20.91,261500.0,15.5436,15.5659,15.5362,15.5362,261500.0
2014-03-31 09:55:00,20.92,20.95,20.92,20.95,167500.0,15.5436,15.5659,15.5436,15.5659,167500.0
2014-03-31 10:00:00,20.95,20.99,20.94,20.96,271100.0,15.5659,15.5957,15.5585,15.5734,271100.0
2014-03-31 10:05:00,20.96,20.96,20.9,20.92,263700.0,15.5734,15.5734,15.5288,15.5436,263700.0
2014-03-31 10:10:00,20.92,20.92,20.87,20.88,254600.0,15.5436,15.5436,15.5065,15.5139,254600.0
2014-03-31 10:15:00,20.88,20.92,20.88,20.89,135000.0,15.5139,15.5436,15.5139,15.5214,135000.0
2014-03-31 10:20:00,20.9,20.92,20.88,20.89,159800.0,15.5288,15.5436,15.5139,15.5214,159800.0
2014-03-31 10:25:00,20.89,20.92,20.87,20.91,78200.0,15.5214,15.5436,15.5065,15.5362,78200.0
2014-03-31 10:30:00,20.92,20.92,20.88,20.9,82000.0,15.5436,15.5436,15.5139,15.5288,82000.0
2014-03-31 10:35:00,20.9,20.91,20.89,20.89,55900.0,15.5288,15.5362,15.5214,15.5214,55900.0
2014-03-31 10:40:00,20.9,20.92,20.88,20.88,104100.0,15.5288,15.5436,15.5139,15.5139,104100.0
2014-03-31 10:45:00,20.89,20.91,20.88,20.9,76000.0,15.5214,15.5362,15.5139,15.5288,76000.0
2014-03-31 10:50:00,20.89,20.92,20.89,20.9,86700.0,15.5214,15.5436,15.5214,15.5288,86700.0
2014-03-31 10:55:00,20.91,20.93,20.89,20.92,137200.0,15.5362,15.5511,15.5214,15.5436,137200.0
2014-03-31 11:00:00,20.91,20.92,20.87,20.88,86400.0,15.5362,15.5436,15.5065,15.5139,86400.0
2014-03-31 11:05:00,20.88,20.89,20.86,20.88,84200.0,15.5139,15.5214,15.4991,15.5139,84200.0
2014-03-31 11:10:00,20.87,20.88,20.83,20.83,113800.0,15.5065,15.5139,15.4768,15.4768,113800.0
2014-03-31 11:15:00,20.84,20.88,20.82,20.87,92600.0,15.4842,15.5139,15.4693,15.5065,92600.0
2014-03-31 11:20:00,20.88,20.88,20.85,20.85,76400.0,15.5139,15.5139,15.4916,15.4916,76400.0
2014-03-31 11:25:00,20.85,20.89,20.85,20.89,63400.0,15.4916,15.5214,15.4916,15.5214,63400.0
2014-03-31 11:30:00,20.89,20.9,20.88,20.89,57800.0,15.5214,15.5288,15.5139,15.5214,57800.0
2014-03-31 11:35:00,20.89,20.89,20.87,20.88,40600.0,15.5214,15.5214,15.5065,15.5139,40600.0
2014-03-31 11:40:00,20.88,20.92,20.87,20.89,79000.0,15.5139,15.5436,15.5065,15.5214,79000.0
2014-03-31 11:45:00,20.88,20.91,20.88,20.9,47800.0,15.5139,15.5362,15.5139,15.5288,47800.0
2014-03-31 11:50:00,20.9,20.92,20.9,20.92,54100.0,15.5288,15.5436,15.5288,15.5436,54100.0
2014-03-31 11:55:00,20.91,20.92,20.9,20.9,46500.0,15.5362,15.5436,15.5288,15.5288,46500.0
2014-03-31 12:00:00,20.91,20.95,20.9,20.93,113400.0,15.5362,15.5659,15.5288,15.5511,113400.0
2014-03-31 12:05:00,20.93,20.93,20.91,20.92,54600.0,15.5511,15.5511,15.5362,15.5436,54600.0
2014-03-31 12:10:00,20.92,20.93,20.92,20.92,52700.0,15.5436,15.5511,15.5436,15.5436,52700.0
2014-03-31 12:15:00,20.93,20.94,20.92,20.93,70700.0,15.5511,15.5585,15.5436,15.5511,70700.0
2014-03-31 12:20:00,20.94,20.95,20.92,20.94,124200.0,15.5585,15.5659,15.5436,15.5585,124200.0
2014-03-31 12:25:00,20.93,20.94,20.93,20.94,35000.0,15.5511,15.5585,15.5511,15.5585,35000.0
2014-03-31 12:30:00,20.94,20.97,20.93,20.96,91600.0,15.5585,15.5808,15.5511,15.5734,91600.0
2014-03-31 12:35:00,20.96,20.98,20.92,20.93,118100.0,15.5734,15.5882,15.5436,15.5511,118100.0
2014-03-31 12:40:00,20.92,20.94,20.92,20.93,36300.0,15.5436,15.5585,15.5436,15.5511,36300.0
2014-03-31 12:45:00,20.94,20.96,20.93,20.96,71600.0,15.5585,15.5734,15.5511,15.5734,71600.0
2014-03-31 12:50:00,20.96,20.96,20.94,20.96,69600.0,15.5734,15.5734,15.5585,15.5734,69600.0
2014-03-31 12:55:00,20.96,20.96,20.95,20.96,52100.0,15.5734,15.5734,15.5659,15.5734,52100.0
2014-03-31 13:00:00,20.95,20.97,20.94,20.94,44300.0,15.5659,15.5808,15.5585,15.5585,44300.0
2014-03-31 13:05:00,20.95,20.95,20.94,20.94,18000.0,15.5659,15.5659,15.5585,15.5585,18000.0
2014-03-31 13:10:00,20.95,20.96,20.94,20.95,68100.0,15.5659,15.5734,15.5585,15.5659,68100.0
2014-03-31 13:15:00,20.95,20.96,20.94,20.96,48400.0,15.5659,15.5734,15.5585,15.5734,48400.0
2014-03-31 13:20:00,20.95,20.96,20.93,20.93,55200.0,15.5659,15.5734,15.5511,15.5511,55200.0
2014-03-31 13:25:00,20.94,20.96,20.93,20.96,73700.0,15.5585,15.5734,15.5511,15.5734,73700.0
2014-03-31 13:30:00,20.95,20.96,20.92,20.93,67100.0,15.5659,15.5734,15.5436,15.5511,67100.0
2014-03-31 13:35:00,20.93,20.95,20.93,20.94,49600.0,15.5511,15.5659,15.5511,15.5585,49600.0
2014-03-31 13:40:00,20.94,20.96,20.93,20.95,63800.0,15.5585,15.5734,15.5511,15.5659,63800.0
2014-03-31 13:45:00,20.95,20.96,20.94,20.95,70400.0,15.5659,15.5734,15.5585,15.5659,70400.0
2014-03-31 13:50:00,20.94,20.95,20.92,20.93,77900.0,15.5585,15.5659,15.5436,15.5511,77900.0
2014-03-31 13:55:00,20.93,20.93,20.89,20.91,98300.0,15.5511,15.5511,15.5214,15.5362,98300.0
2014-03-31 14:00:00,20.91,20.93,20.9,20.91,90300.0,15.5362,15.5511,15.5288,15.5362,90300.0
2014-03-31 14:05:00,20.91,20.92,20.9,20.92,39000.0,15.5362,15.5436,15.5288,15.5436,39000.0
2014-03-31 14:10:00,20.92,20.94,20.91,20.92,58800.0,15.5436,15.5585,15.5362,15.5436,58800.0
2014-03-31 14:15:00,20.93,20.96,20.92,20.94,95400.0,15.5511,15.5734,15.5436,15.5585,95400.0
2014-03-31 14:20:00,20.94,20.95,20.93,20.93,30600.0,15.5585,15.5659,15.5511,15.5511,30600.0
2014-03-31 14:25:00,20.93,20.94,20.92,20.94,64500.0,15.5511,15.5585,15.5436,15.5585,64500.0
2014-03-31 14:30:00,20.94,20.94,20.92,20.93,49700.0,15.5585,15.5585,15.5436,15.5511,49700.0
2014-03-31 14:35:00,20.94,20.95,20.93,20.93,142800.0,15.5585,15.5659,15.5511,15.5511,142800.0
2014-03-31 14:40:00,20.93,20.94,20.93,20.94,37500.0,15.5511,15.5585,15.5511,15.5585,37500.0
2014-03-31 14:45:00,20.93,20.94,20.91,20.92,114900.0,15.5511,15.5585,15.5362,15.5436,114900.0
2014-03-31 14:50:00,20.91,20.92,20.91,20.92,50900.0,15.5362,15.5436,15.5362,15.5436,50900.0
2014-03-31 14:55:00,20.92,20.92,20.89,20.9,86900.0,15.5436,15.5436,15.5214,15.5288,86900.0
2014-03-31 15:00:00,20.9,20.91,20.89,20.89,79600.0,15.5288,15.5362,15.5214,15.5214,79600.0
2014-03-31 15:05:00,20.89,20.9,20.89,20.89,90100.0,15.5214,15.5288,15.5214,15.5214,90100.0
2014-03-31 15:10:00,20.89,20.91,20.89,20.9,155100.0,15.5214,15.5362,15.5214,15.5288,155100.0
2014-03-31 15:15:00,20.89,20.91,20.87,20.89,299700.0,15.5214,15.5362,15.5065,15.5214,299700.0
2014-03-31 15:20:00,20.89,20.9,20.88,20.9,214700.0,15.5214,15.5288,15.5139,15.5288,214700.0
2014-03-31 15:25:00,20.89,20.91,20.89,20.89,177900.0,15.5214,15.5362,15.5214,15.5214,177900.0
2014-03-31 15:30:00,20.89,20.89,20.88,20.89,141800.0,15.5214,15.5214,15.5139,15.5214,141800.0
2014-03-31 15:35:00,20.88,20.9,20.87,20.89,381600.0,15.5139,15.5288,15.5065,15.5214,381600.0
2014-03-31 15:40:00,20.89,20.9,20.86,20.87,285500.0,15.5214,15.5288,15.4991,15.5065,285500.0
2014-03-31 15:45:00,20.86,20.87,20.84,20.84,501800.0,15.4991,15.5065,15.4842,15.4842,501800.0
2014-03-31 15:50:00,20.84,20.87,20.83,20.85,433300.0,15.4842,15.5065,15.4768,15.4916,433300.0
2014-03-31 15:55:00,20.85,20.85,20.79,20.83,1056400.0,15.4916,15.4916,15.4471,15.4768,1056400.0
2014-04-01 09:30:00,20.9,20.98,20.9,20.94,207500.0,15.5288,15.5882,15.5288,15.5585,207500.0
2014-04-01 09:35:00,20.94,20.94,20.89,20.93,69800.0,15.5585,15.5585,15.5214,15.5511,69800.0
2014-04-01 09:40:00,20.94,20.95,20.92,20.94,101900.0,15.5585,15.5659,15.5436,15.5585,101900.0
2014-04-01 09:45:00,20.94,20.99,20.93,20.99,81500.0,15.5585,15.5957,15.5511,15.5957,81500.0
2014-04-01 09:50:00,20.98,21.03,20.98,21.02,360600.0,15.5882,15.6254,15.5882,15.6179,360600.0
2014-04-01 09:55:00,21.02,21.06,21.02,21.06,125900.0,15.6179,15.6477,15.6179,15.6477,125900.0
2014-04-01 10:00:00,21.05,21.1,21.05,21.09,229200.0,15.6402,15.6774,15.6402,15.67,229200.0
2014-04-01 10:05:00,21.09,21.1,21.01,21.01,87700.0,15.67,15.6774,15.6105,15.6105,87700.0
2014-04-01 10:10:00,21.02,21.04,21.02,21.04,64500.0,15.6179,15.6328,15.6179,15.6328,64500.0
2014-04-01 10:15:00,21.03,21.06,21.03,21.04,103700.0,15.6254,15.6477,15.6254,15.6328,103700.0
2014-04-01 10:20:00,21.05,21.05,21.0,21.01,108400.0,15.6402,15.6402,15.6031,15.6105,108400.0
2014-04-01 10:25:00,21.0,21.01,20.98,20.99,84800.0,15.6031,15.6105,15.5882,15.5957,84800.0
2014-04-01 10:30:00,20.99,21.03,20.99,21.0,82600.0,15.5957,15.6254,15.5957,15.6031,82600.0
2014-04-01 10:35:00,21.0,21.01,20.98,20.98,81300.0,15.6031,15.6105,15.5882,15.5882,81300.0
2014-04-01 10:40:00,20.98,21.0,20.97,21.0,115200.0,15.5882,15.6031,15.5808,15.6031,115200.0
2014-04-01 10:45:00,20.99,21.0,20.92,20.92,145500.0,15.5957,15.6031,15.5436,15.5436,145500.0
2014-04-01 10:50:00,20.92,20.97,20.92,20.93,85200.0,15.5436,15.5808,15.5436,15.5511,85200.0
2014-04-01 10:55:00,20.94,20.95,20.93,20.94,61200.0,15.5585,15.5659,15.5511,15.5585,61200.0
2014-04-01 11:00:00,20.95,20.96,20.94,20.96,124900.0,15.5659,15.5734,15.5585,15.5734,124900.0
2014-04-01 11:05:00,20.96,20.97,20.94,20.96,99300.0,15.5734,15.5808,15.5585,15.5734,99300.0
2014-04-01 11:10:00,20.96,20.99,20.96,20.97,78000.0,15.5734,15.5957,15.5734,15.5808,78000.0
2014-04-01 11:15:00,20.97,21.0,20.97,20.98,83100.0,15.5808,15.6031,15.5808,15.5882,83100.0
2014-04-01 11:20:00,20.98,21.0,20.95,20.99,88600.0,15.5882,15.6031,15.5659,15.5957,88600.0
2014-04-01 11:25:00,21.0,21.0,20.97,20.98,56200.0,15.6031,15.6031,15.5808,15.5882,56200.0
2014-04-01 11:30:00,20.99,21.01,20.98,20.99,151300.0,15.5957,15.6105,15.5882,15.5957,151300.0
2014-04-01 11:35:00,21.0,21.02,20.99,21.01,88700.0,15.6031,15.6179,15.5957,15.6105,88700.0
2014-04-01 11:40:00,21.0,21.01,20.99,21.01,42200.0,15.6031,15.6105,15.5957,15.6105,42200.0
2014-04-01 11:45:00,21.0,21.01,20.98,20.98,47600.0,15.6031,15.6105,15.5882,15.5882,47600.0
2014-04-01 11:50:00,20.99,20.99,20.97,20.98,40500.0,15.5957,15.5957,15.5808,15.5882,40500.0
2014-04-01 11:55:00,20.98,20.99,20.96,20.96,77100.0,15.5882,15.5957,15.5734,15.5734,77100.0
2014-04-01 12:00:00,20.97,20.97,20.94,20.96,77300.0,15.5808,15.5808,15.5585,15.5734,77300.0
2014-04-01 12:05:00,20.95,20.98,20.94,20.98,47600.0,15.5659,15.5882,15.5585,15.5882,47600.0
2014-04-01 12:10:00,20.98,20.98,20.97,20.97,41300.0,15.5882,15.5882,15.5808,15.5808,41300.0
2014-04-01 12:15:00,20.97,20.99,20.97,20.99,51900.0,15.5808,15.5957,15.5808,15.5957,51900.0
2014-04-01 12:20:00,20.99,20.99,20.98,20.98,49300.0,15.5957,15.5957,15.5882,15.5882,49300.0
2014-04-01 12:25:00,20.98,21.0,20.98,20.99,40000.0,15.5882,15.6031,15.5882,15.5957,40000.0
2014-04-01 12:30:00,20.99,21.0,20.99,20.99,22500.0,15.5957,15.6031,15.5957,15.5957,22500.0
2014-04-01 12:35:00,20.99,21.03,20.99,21.02,75700.0,15.5957,15.6254,15.5957,15.6179,75700.0
2014-04-01 12:40:00,21.02,21.04,21.01,21.02,100500.0,15.6179,15.6328,15.6105,15.6179,100500.0
2014-04-01 12:45:00,21.02,21.02,21.0,21.0,56800.0,15.6179,15.6179,15.6031,15.6031,56800.0
2014-04-01 12:50:00,21.0,21.01,20.98,21.0,32700.0,15.6031,15.6105,15.5882,15.6031,32700.0
2014-04-01 12:55:00,21.0,21.01,20.99,21.01,24800.0,15.6031,15.6105,15.5957,15.6105,24800.0
2014-04-01 13:00:00,21.0,21.01,20.96,20.97,125500.0,15.6031,15.6105,15.5734,15.5808,125500.0
2014-04-01 13:05:00,20.96,20.98,20.94,20.95,106800.0,15.5734,15.5882,15.5585,15.5659,106800.0
2014-04-01 13:10:00,20.95,20.97,20.95,20.96,75600.0,15.5659,15.5808,15.5659,15.5734,75600.0
2014-04-01 13:15:00,20.96,20.99,20.95,20.98,82000.0,15.5734,15.5957,15.5659,15.5882,82000.0
2014-04-01 13:20:00,20.98,20.99,20.96,20.98,68400.0,15.5882,15.5957,15.5734,15.5882,68400.0
2014-04-01 13:25:00,20.98,20.99,20.97,20.98,22700.0,15.5882,15.5957,15.5808,15.5882,22700.0
2014-04-01 13:30:00,20.98,20.99,20.96,20.96,68700.0,15.5882,15.5957,15.5734,15.5734,68700.0
2014-04-01 13:35:00,20.96,20.98,20.96,20.97,24300.0,15.5734,15.5882,15.5734,15.5808,24300.0
2014-04-01 13:40:00,20.97,20.98,20.95,20.97,79100.0,15.5808,15.5882,15.5659,15.5808,79100.0
2014-04-01 13:45:00,20.97,20.98,20.96,20.97,58300.0,15.5808,15.5882,15.5734,15.5808,58300.0
2014-04-01 13:50:00,20.98,21.0,20.97,21.0,34800.0,15.5882,15.6031,15.5808,15.6031,34800.0
2014-04-01 13:55:00,20.99,21.0,20.98,20.99,19800.0,15.5957,15.6031,15.5882,15.5957,19800.0
2014-04-01 14:00:00,21.0,21.02,20.99,21.02,98700.0,15.6031,15.6179,15.5957,15.6179,98700.0
2014-04-01 14:05:00,21.02,21.03,21.0,21.01,71900.0,15.6179,15.6254,15.6031,15.6105,71900.0
2014-04-01 14:10:00,21.0,21.01,21.0,21.0,33000.0,15.6031,15.6105,15.6031,15.6031,33000.0
2014-04-01 14:15:00,21.0,21.01,21.0,21.0,25800.0,15.6031,15.6105,15.6031,15.6031,25800.0
2014-04-01 14:20:00,21.01,21.04,21.01,21.04,239800.0,15.6105,15.6328,15.6105,15.6328,239800.0
2014-04-01 14:25:00,21.03,21.04,21.03,21.03,45400.0,15.6254,15.6328,15.6254,15.6254,45400.0
2014-04-01 14:30:00,21.04,21.04,21.02,21.04,124200.0,15.6328,15.6328,15.6179,15.6328,124200.0
2014-04-01 14:35:00,21.03,21.04,21.02,21.03,39700.0,15.6254,15.6328,15.6179,15.6254,39700.0
2014-04-01 14:40:00,21.03,21.04,21.02,21.03,90600.0,15.6254,15.6328,15.6179,15.6254,90600.0
2014-04-01 14:45:00,21.04,21.04,21.03,21.03,54900.0,15.6328,15.6328,15.6254,15.6254,54900.0
2014-04-01 14:50:00,21.03,21.04,21.03,21.03,111600.0,15.6254,15.6328,15.6254,15.6254,111600.0
2014-04-01 14:55:00,21.03,21.04,21.02,21.03,109100.0,15.6254,15.6328,15.6179,15.6254,109100.0
2014-04-01 15:00:00,21.02,21.03,21.01,21.01,124900.0,15.6179,15.6254,15.6105,15.6105,124900.0
2014-04-01 15:05:00,21.02,21.02,21.01,21.02,50200.0,15.6179,15.6179,15.6105,15.6179,50200.0
2014-04-01 15:10:00,21.01,21.04,21.01,21.03,96400.0,15.6105,15.6328,15.6105,15.6254,96400.0
2014-04-01 15:15:00,21.04,21.04,21.03,21.04,89500.0,15.6328,15.6328,15.6254,15.6328,89500.0
2014-04-01 15:20:00,21.04,21.04,21.03,21.04,187100.0,15.6328,15.6328,15.6254,15.6328,187100.0
2014-04-01 15:25:00,21.04,21.04,21.02,21.03,202200.0,15.6328,15.6328,15.6179,15.6254,202200.0
2014-04-01 15:30:00,21.02,21.02,20.98,20.98,288200.0,15.6179,15.6179,15.5882,15.5882,288200.0
2014-04-01 15:35:00,20.98,21.0,20.98,21.0,121900.0,15.5882,15.6031,15.5882,15.6031,121900.0
2014-04-01 15:40:00,21.0,21.01,20.99,21.0,188800.0,15.6031,15.6105,15.5957,15.6031,188800.0
2014-04-01 15:45:00,21.0,21.0,20.98,21.0,501600.0,15.6031,15.6031,15.5882,15.6031,501600.0
2014-04-01 15:50:00,21.0,21.0,20.99,21.0,190900.0,15.6031,15.6031,15.5957,15.6031,190900.0
2014-04-01 15:55:00,20.99,21.0,20.97,20.98,832000.0,15.5957,15.6031,15.5808,15.5882,832000.0
2014-04-02 09:30:00,20.99,21.06,20.96,20.98,255800.0,15.5957,15.6477,15.5734,15.5882,255800.0
2014-04-02 09:35:00,20.98,21.04,20.9,21.03,152500.0,15.5882,15.6328,15.5288,15.6254,152500.0
2014-04-02 09:40:00,21.03,21.12,21.03,21.12,104100.0,15.6254,15.6922,15.6254,15.6922,104100.0
2014-04-02 09:45:00,21.12,21.16,21.1,21.15,149000.0,15.6922,15.722,15.6774,15.7145,149000.0
2014-04-02 09:50:00,21.15,21.19,21.12,21.18,187900.0,15.7145,15.7443,15.6922,15.7368,187900.0
2014-04-02 09:55:00,21.18,21.19,21.16,21.16,129200.0,15.7368,15.7443,15.722,15.722,129200.0
2014-04-02 10:00:00,21.16,21.2,21.15,21.2,203000.0,15.722,15.7517,15.7145,15.7517,203000.0
2014-04-02 10:05:00,21.19,21.24,21.19,21.22,224400.0,15.7443,15.7814,15.7443,15.7665,224400.0
2014-04-02 10:10:00,21.22,21.23,21.21,21.21,147500.0,15.7665,15.774,15.7591,15.7591,147500.0
2014-04-02 10:15:00,21.21,21.22,21.17,21.19,104700.0,15.7591,15.7665,15.7294,15.7443,104700.0
2014-04-02 10:20:00,21.19,21.28,21.19,21.28,225600.0,15.7443,15.8111,15.7443,15.8111,225600.0
2014-04-02 10:25:00,21.28,21.36,21.27,21.33,448400.0,15.8111,15.8706,15.8037,15.8483,448400.0
2014-04-02 10:30:00,21.32,21.34,21.28,21.28,318000.0,15.8408,15.8557,15.8111,15.8111,318000.0
2014-04-02 10:35:00,21.28,21.29,21.27,21.28,99100.0,15.8111,15.8186,15.8037,15.8111,99100.0
2014-04-02 10:40:00,21.28,21.29,21.27,21.28,115200.0,15.8111,15.8186,15.8037,15.8111,115200.0
2014-04-02 10:45:00,21.27,21.29,21.27,21.29,108200.0,15.8037,15.8186,15.8037,15.8186,108200.0
2014-04-02 10:50:00,21.28,21.3,21.28,21.29,146600.0,15.8111,15.826,15.8111,15.8186,146600.0
2014-04-02 10:55:00,21.29,21.3,21.28,21.3,364300.0,15.8186,15.826,15.8111,15.826,364300.0
2014-04-02 11:00:00,21.3,21.31,21.28,21.3,1224700.0,15.826,15.8334,15.8111,15.826,1224700.0
2014-04-02 11:05:00,21.3,21.32,21.29,21.31,326800.0,15.826,15.8408,15.8186,15.8334,326800.0
2014-04-02 11:10:00,21.31,21.33,21.29,21.33,148600.0,15.8334,15.8483,15.8186,15.8483,148600.0
2014-04-02 11:15:00,21.33,21.35,21.31,21.35,174000.0,15.8483,15.8631,15.8334,15.8631,174000.0
2014-04-02 11:20:00,21.35,21.35,21.28,21.3,255700.0,15.8631,15.8631,15.8111,15.826,255700.0
2014-04-02 11:25:00,21.3,21.3,21.28,21.3,225700.0,15.826,15.826,15.8111,15.826,225700.0
2014-04-02 11:30:00,21.3,21.3,21.29,21.29,146800.0,15.826,15.826,15.8186,15.8186,146800.0
2014-04-02 11:35:00,21.29,21.31,21.29,21.3,58100.0,15.8186,15.8334,15.8186,15.826,58100.0
2014-04-02 11:40:00,21.3,21.32,21.3,21.32,115100.0,15.826,15.8408,15.826,15.8408,115100.0
2014-04-02 11:45:00,21.31,21.32,21.3,21.3,176700.0,15.8334,15.8408,15.826,15.826,176700.0
2014-04-02 11:50:00,21.31,21.32,21.3,21.3,69700.0,15.8334,15.8408,15.826,15.826,69700.0
2014-04-02 11:55:00,21.3,21.31,21.3,21.3,36100.0,15.826,15.8334,15.826,15.826,36100.0
2014-04-02 12:00:00,21.3,21.32,21.3,21.3,129200.0,15.826,15.8408,15.826,15.826,129200.0
2014-04-02 12:05:00,21.3,21.32,21.3,21.32,108000.0,15.826,15.8408,15.826,15.8408,108000.0
2014-04-02 12:10:00,21.32,21.33,21.31,21.32,84100.0,15.8408,15.8483,15.8334,15.8408,84100.0
2014-04-02 12:15:00,21.32,21.35,21.32,21.35,70500.0,15.8408,15.8631,15.8408,15.8631,70500.0
2014-04-02 12:20:00,21.35,21.35,21.34,21.35,143600.0,15.8631,15.8631,15.8557,15.8631,143600.0
2014-04-02 12:25:00,21.35,21.36,21.34,21.35,92400.0,15.8631,15.8706,15.8557,15.8631,92400.0
2014-04-02 12:30:00,21.36,21.36,21.35,21.35,59400.0,15.8706,15.8706,15.8631,15.8631,59400.0
2014-04-02 12:35:00,21.36,21.37,21.35,21.35,168100.0,15.8706,15.878,15.8631,15.8631,168100.0
2014-04-02 12:40:00,21.34,21.35,21.33,21.33,59900.0,15.8557,15.8631,15.8483,15.8483,59900.0
2014-04-02 12:45:00,21.34,21.34,21.32,21.32,55300.0,15.8557,15.8557,15.8408,15.8408,55300.0
2014-04-02 12:50:00,21.32,21.33,21.3,21.32,105200.0,15.8408,15.8483,15.826,15.8408,105200.0
2014-04-02 12:55:00,21.32,21.32,21.31,21.31,91400.0,15.8408,15.8408,15.8334,15.8334,91400.0
2014-04-02 13:00:00,21.31,21.32,21.3,21.3,108600.0,15.8334,15.8408,15.826,15.826,108600.0
2014-04-02 13:05:00,21.3,21.31,21.3,21.3,70500.0,15.826,15.8334,15.826,15.826,70500.0
2014-04-02 13:10:00,21.3,21.32,21.3,21.32,77400.0,15.826,15.8408,15.826,15.8408,77400.0
2014-04-02 13:15:00,21.32,21.33,21.31,21.32,39200.0,15.8408,15.8483,15.8334,15.8408,39200.0
2014-04-02 13:20:00,21.32,21.33,21.3,21.32,260800.0,15.8408,15.8483,15.826,15.8408,260800.0
2014-04-02 13:25:00,21.33,21.35,21.32,21.35,124600.0,15.8483,15.8631,15.8408,15.8631,124600.0
2014-04-02 13:30:00,21.35,21.37,21.34,21.36,155700.0,15.8631,15.878,15.8557,15.8706,155700.0
2014-04-02 13:35:00,21.35,21.37,21.34,21.35,68100.0,15.8631,15.878,15.8557,15.8631,68100.0
2014-04-02 13:40:00,21.35,21.37,21.35,21.36,78700.0,15.8631,15.878,15.8631,15.8706,78700.0
2014-04-02 13:45:00,21.35,21.37,21.35,21.37,47300.0,15.8631,15.878,15.8631,15.878,47300.0
2014-04-02 13:50:00,21.37,21.38,21.36,21.37,136000.0,15.878,15.8854,15.8706,15.878,136000.0
2014-04-02 13:55:00,21.36,21.38,21.36,21.38,72800.0,15.8706,15.8854,15.8706,15.8854,72800.0
2014-04-02 14:00:00,21.38,21.41,21.37,21.41,99000.0,15.8854,15.9077,15.878,15.9077,99000.0
2014-04-02 14:05:00,21.41,21.44,21.41,21.42,142300.0,15.9077,15.93,15.9077,15.9151,142300.0
2014-04-02 14:10:00,21.43,21.45,21.42,21.45,91800.0,15.9226,15.9374,15.9151,15.9374,91800.0
2014-04-02 14:15:00,21.44,21.47,21.43,21.46,161300.0,15.93,15.9523,15.9226,15.9449,161300.0
2014-04-02 14:20:00,21.45,21.46,21.44,21.44,115900.0,15.9374,15.9449,15.93,15.93,115900.0
2014-04-02 14:25:00,21.44,21.45,21.42,21.43,99500.0,15.93,15.9374,15.9151,15.9226,99500.0
2014-04-02 14:30:00,21.43,21.43,21.4,21.41,64900.0,15.9226,15.9226,15.9003,15.9077,64900.0
2014-04-02 14:35:00,21.41,21.42,21.4,21.4,61100.0,15.9077,15.9151,15.9003,15.9003,61100.0
2014-04-02 14:40:00,21.41,21.42,21.39,21.42,117000.0,15.9077,15.9151,15.8929,15.9151,117000.0
2014-04-02 14:45:00,21.42,21.42,21.41,21.41,49900.0,15.9151,15.9151,15.9077,15.9077,49900.0
2014-04-02 14:50:00,21.41,21.42,21.41,21.41,45000.0,15.9077,15.9151,15.9077,15.9077,45000.0
2014-04-02 14:55:00,21.42,21.43,21.4,21.42,121600.0,15.9151,15.9226,15.9003,15.9151,121600.0
2014-04-02 15:00:00,21.42,21.44,21.41,21.43,85600.0,15.9151,15.93,15.9077,15.9226,85600.0
2014-04-02 15:05:00,21.43,21.44,21.37,21.37,274000.0,15.9226,15.93,15.878,15.878,274000.0
2014-04-02 15:10:00,21.37,21.4,21.36,21.4,157700.0,15.878,15.9003,15.8706,15.9003,157700.0
2014-04-02 15:15:00,21.39,21.4,21.37,21.38,326000.0,15.8929,15.9003,15.878,15.8854,326000.0
2014-04-02 15:20:00,21.38,21.38,21.35,21.38,99000.0,15.8854,15.8854,15.8631,15.8854,99000.0
2014-04-02 15:25:00,21.37,21.41,21.37,21.4,344500.0,15.878,15.9077,15.878,15.9003,344500.0
2014-04-02 15:30:00,21.4,21.4,21.38,21.38,168400.0,15.9003,15.9003,15.8854,15.8854,168400.0
2014-04-02 15:35:00,21.39,21.4,21.36,21.4,301300.0,15.8929,15.9003,15.8706,15.9003,301300.0
2014-04-02 15:40:00,21.39,21.4,21.38,21.39,204700.0,15.8929,15.9003,15.8854,15.8929,204700.0
2014-04-02 15:45:00,21.39,21.4,21.37,21.39,354400.0,15.8929,15.9003,15.878,15.8929,354400.0
2014-04-02 15:50:00,21.39,21.4,21.35,21.36,202900.0,15.8929,15.9003,15.8631,15.8706,202900.0
2014-04-02 15:55:00,21.36,21.37,21.35,21.37,540700.0,15.8706,15.878,15.8631,15.878,540700.0
2014-04-03 09:30:00,21.42,21.58,21.4,21.45,378800.0,15.9151,16.034,15.9003,15.9374,378800.0
2014-04-03 09:35:00,21.46,21.51,21.39,21.4,122000.0,15.9449,15.982,15.8929,15.9003,122000.0
2014-04-03 09:40:00,21.4,21.51,21.39,21.5,91800.0,15.9003,15.982,15.8929,15.9746,91800.0
2014-04-03 09:45:00,21.5,21.57,21.5,21.52,187200.0,15.9746,16.0266,15.9746,15.9894,187200.0
2014-04-03 09:50:00,21.52,21.58,21.5,21.56,130300.0,15.9894,16.034,15.9746,16.0192,130300.0
2014-04-03 09:55:00,21.57,21.62,21.53,21.53,265100.0,16.0266,16.0637,15.9969,15.9969,265100.0
2014-04-03 10:00:00,21.53,21.61,21.53,21.58,232600.0,15.9969,16.0563,15.9969,16.034,232600.0
2014-04-03 10:05:00,21.58,21.61,21.57,21.57,202500.0,16.034,16.0563,16.0266,16.0266,202500.0
2014-04-03 10:10:00,21.57,21.59,21.54,21.58,129900.0,16.0266,16.0415,16.0043,16.034,129900.0
2014-04-03 10:15:00,21.59,21.6,21.55,21.56,135000.0,16.0415,16.0489,16.0117,16.0192,135000.0
2014-04-03 10:20:00,21.55,21.61,21.55,21.59,192200.0,16.0117,16.0563,16.0117,16.0415,192200.0
2014-04-03 10:25:00,21.59,21.6,21.59,21.59,130000.0,16.0415,16.0489,16.0415,16.0415,130000.0
2014-04-03 10:30:00,21.6,21.61,21.59,21.6,306300.0,16.0489,16.0563,16.0415,16.0489,306300.0
2014-04-03 10:35:00,21.59,21.65,21.59,21.65,335500.0,16.0415,16.086,16.0415,16.086,335500.0
2014-04-03 10:40:00,21.64,21.69,21.64,21.68,505500.0,16.0786,16.1158,16.0786,16.1083,505500.0
2014-04-03 10:45:00,21.68,21.69,21.66,21.66,225000.0,16.1083,16.1158,16.0935,16.0935,225000.0
2014-04-03 10:50:00,21.66,21.67,21.64,21.65,75700.0,16.0935,16.1009,16.0786,16.086,75700.0
2014-04-03 10:55:00,21.64,21.65,21.63,21.64,165900.0,16.0786,16.086,16.0712,16.0786,165900.0
2014-04-03 11:00:00,21.65,21.66,21.64,21.66,126500.0,16.086,16.0935,16.0786,16.0935,126500.0
2014-04-03 11:05:00,21.65,21.7,21.63,21.69,318500.0,16.086,16.1232,16.0712,16.1158,318500.0
2014-04-03 11:10:00,21.69,21.75,21.68,21.74,348900.0,16.1158,16.1603,16.1083,16.1529,348900.0
2014-04-03 11:15:00,21.74,21.76,21.73,21.75,289000.0,16.1529,16.1678,16.1455,16.1603,289000.0
2014-04-03 11:20:00,21.75,21.76,21.68,21.68,194100.0,16.1603,16.1678,16.1083,16.1083,194100.0
2014-04-03 11:25:00,21.68,21.69,21.65,21.68,176300.0,16.1083,16.1158,16.086,16.1083,176300.0
2014-04-03 11:30:00,21.68,21.68,21.61,21.62,145000.0,16.1083,16.1083,16.0563,16.0637,145000.0
2014-04-03 11:35:00,21.62,21.63,21.6,21.62,167500.0,16.0637,16.0712,16.0489,16.0637,167500.0
2014-04-03 11:40:00,21.61,21.62,21.6,21.61,101600.0,16.0563,16.0637,16.0489,16.0563,101600.0
2014-04-03 11:45:00,21.61,21.62,21.58,21.58,283600.0,16.0563,16.0637,16.034,16.034,283600.0
2014-04-03 11:50:00,21.59,21.6,21.57,21.59,113200.0,16.0415,16.0489,16.0266,16.0415,113200.0
2014-04-03 11:55:00,21.58,21.6,21.57,21.59,207500.0,16.034,16.0489,16.0266,16.0415,207500.0
2014-04-03 12:00:00,21.58,21.59,21.58,21.58,74800.0,16.034,16.0415,16.034,16.034,74800.0
2014-04-03 12:05:00,21.58,21.59,21.54,21.55,384000.0,16.034,16.0415,16.0043,16.0117,384000.0
2014-04-03 12:10:00,21.55,21.59,21.55,21.58,169100.0,16.0117,16.0415,16.0117,16.034,169100.0
2014-04-03 12:15:00,21.58,21.59,21.55,21.58,156500.0,16.034,16.0415,16.0117,16.034,156500.0
2014-04-03 12:20:00,21.58,21.59,21.53,21.55,272800.0,16.034,16.0415,15.9969,16.0117,272800.0
2014-04-03 12:25:00,21.55,21.57,21.54,21.55,105000.0,16.0117,16.0266,16.0043,16.0117,105000.0
2014-04-03 12:30:00,21.55,21.56,21.55,21.55,43000.0,16.0117,16.0192,16.0117,16.0117,43000.0
2014-04-03 12:35:00,21.55,21.56,21.51,21.52,430900.0,16.0117,16.0192,15.982,15.9894,430900.0
2014-04-03 12:40:00,21.51,21.55,21.51,21.55,90600.0,15.982,16.0117,15.982,16.0117,90600.0
2014-04-03 12:45:00,21.55,21.58,21.54,21.57,162700.0,16.0117,16.034,16.0043,16.0266,162700.0
2014-04-03 12:50:00,21.57,21.59,21.57,21.59,69800.0,16.0266,16.0415,16.0266,16.0415,69800.0
2014-04-03 12:55:00,21.58,21.6,21.55,21.55,211600.0,16.034,16.0489,16.0117,16.0117,211600.0
2014-04-03 13:00:00,21.55,21.59,21.54,21.56,240200.0,16.0117,16.0415,16.0043,16.0192,240200.0
2014-04-03 13:05:00,21.56,21.57,21.52,21.54,237000.0,16.0192,16.0266,15.9894,16.0043,237000.0
2014-04-03 13:10:00,21.55,21.58,21.54,21.58,228700.0,16.0117,16.034,16.0043,16.034,228700.0
2014-04-03 13:15:00,21.57,21.6,21.57,21.59,99700.0,16.0266,16.0489,16.0266,16.0415,99700.0
2014-04-03 13:20:00,21.59,21.59,21.58,21.59,28900.0,16.0415,16.0415,16.034,16.0415,28900.0
2014-04-03 13:25:00,21.59,21.6,21.58,21.59,81900.0,16.0415,16.0489,16.034,16.0415,81900.0
2014-04-03 13:30:00,21.6,21.6,21.59,21.59,24000.0,16.0489,16.0489,16.0415,16.0415,24000.0
2014-04-03 13:35:00,21.59,21.6,21.57,21.6,134800.0,16.0415,16.0489,16.0266,16.0489,134800.0
2014-04-03 13:40:00,21.6,21.62,21.59,21.62,86300.0,16.0489,16.0637,16.0415,16.0637,86300.0
2014-04-03 13:45:00,21.62,21.62,21.6,21.61,102100.0,16.0637,16.0637,16.0489,16.0563,102100.0
2014-04-03 13:50:00,21.61,21.63,21.61,21.63,87300.0,16.0563,16.0712,16.0563,16.0712,87300.0
2014-04-03 13:55:00,21.62,21.63,21.6,21.61,60700.0,16.0637,16.0712,16.0489,16.0563,60700.0
2014-04-03 14:00:00,21.61,21.61,21.59,21.6,50900.0,16.0563,16.0563,16.0415,16.0489,50900.0
2014-04-03 14:05:00,21.6,21.6,21.58,21.59,79200.0,16.0489,16.0489,16.034,16.0415,79200.0
2014-04-03 14:10:00,21.6,21.6,21.58,21.58,67300.0,16.0489,16.0489,16.034,16.034,67300.0
2014-04-03 14:15:00,21.58,21.61,21.58,21.6,40900.0,16.034,16.0563,16.034,16.0489,40900.0
2014-04-03 14:20:00,21.61,21.62,21.6,21.61,72600.0,16.0563,16.0637,16.0489,16.0563,72600.0
2014-04-03 14:25:00,21.61,21.61,21.54,21.55,129000.0,16.0563,16.0563,16.0043,16.0117,129000.0
2014-04-03 14:30:00,21.55,21.55,21.53,21.55,110000.0,16.0117,16.0117,15.9969,16.0117,110000.0
2014-04-03 14:35:00,21.55,21.55,21.5,21.51,139100.0,16.0117,16.0117,15.9746,15.982,139100.0
2014-04-03 14:40:00,21.51,21.52,21.5,21.52,113900.0,15.982,15.9894,15.9746,15.9894,113900.0
2014-04-03 14:45:00,21.52,21.54,21.51,21.53,88200.0,15.9894,16.0043,15.982,15.9969,88200.0
2014-04-03 14:50:00,21.53,21.54,21.53,21.54,58300.0,15.9969,16.0043,15.9969,16.0043,58300.0
2014-04-03 14:55:00,21.53,21.59,21.53,21.58,130800.0,15.9969,16.0415,15.9969,16.034,130800.0
2014-04-03 15:00:00,21.59,21.59,21.57,21.57,72600.0,16.0415,16.0415,16.0266,16.0266,72600.0
2014-04-03 15:05:00,21.57,21.6,21.57,21.6,56000.0,16.0266,16.0489,16.0266,16.0489,56000.0
2014-04-03 15:10:00,21.6,21.6,21.58,21.58,111800.0,16.0489,16.0489,16.034,16.034,111800.0
2014-04-03 15:15:00,21.59,21.6,21.58,21.6,71000.0,16.0415,16.0489,16.034,16.0489,71000.0
2014-04-03 15:20:00,21.59,21.6,21.57,21.58,128700.0,16.0415,16.0489,16.0266,16.034,128700.0
2014-04-03 15:25:00,21.58,21.62,21.58,21.6,192800.0,16.034,16.0637,16.034,16.0489,192800.0
2014-04-03 15:30:00,21.6,21.61,21.6,21.6,91100.0,16.0489,16.0563,16.0489,16.0489,91100.0
2014-04-03 15:35:00,21.61,21.62,21.6,21.62,147600.0,16.0563,16.0637,16.0489,16.0637,147600.0
2014-04-03 15:40:00,21.62,21.63,21.61,21.63,163600.0,16.0637,16.0712,16.0563,16.0712,163600.0
2014-04-03 15:45:00,21.62,21.63,21.61,21.62,249100.0,16.0637,16.0712,16.0563,16.0637,249100.0
2014-04-03 15:50:00,21.61,21.62,21.59,21.6,236000.0,16.0563,16.0637,16.0415,16.0489,236000.0
2014-04-03 15:55:00,21.6,21.61,21.59,21.6,603400.0,16.0489,16.0563,16.0415,16.0489,603400.0
2014-04-04 09:30:00,21.73,21.77,21.69,21.73,233200.0,16.1455,16.1752,16.1158,16.1455,233200.0
2014-04-04 09:35:00,21.72,21.75,21.66,21.7,206000.0,16.138,16.1603,16.0935,16.1232,206000.0
2014-04-04 09:40:00,21.71,21.71,21.64,21.64,145000.0,16.1306,16.1306,16.0786,16.0786,145000.0
2014-04-04 09:45:00,21.64,21.67,21.56,21.59,174200.0,16.0786,16.1009,16.0192,16.0415,174200.0
2014-04-04 09:50:00,21.6,21.66,21.58,21.6,178300.0,16.0489,16.0935,16.034,16.0489,178300.0
2014-04-04 09:55:00,21.59,21.62,21.58,21.6,125000.0,16.0415,16.0637,16.034,16.0489,125000.0
2014-04-04 10:00:00,21.61,21.66,21.6,21.66,183600.0,16.0563,16.0935,16.0489,16.0935,183600.0
2014-04-04 10:05:00,21.65,21.72,21.65,21.7,118600.0,16.086,16.138,16.086,16.1232,118600.0
2014-04-04 10:10:00,21.7,21.71,21.67,21.68,127900.0,16.1232,16.1306,16.1009,16.1083,127900.0
2014-04-04 10:15:00,21.68,21.68,21.61,21.63,142200.0,16.1083,16.1083,16.0563,16.0712,142200.0
2014-04-04 10:20:00,21.63,21.65,21.59,21.6,120000.0,16.0712,16.086,16.0415,16.0489,120000.0
2014-04-04 10:25:00,21.6,21.64,21.59,21.63,134700.0,16.0489,16.0786,16.0415,16.0712,134700.0
2014-04-04 10:30:00,21.63,21.67,21.62,21.63,185600.0,16.0712,16.1009,16.0637,16.0712,185600.0
2014-04-04 10:35:00,21.63,21.65,21.62,21.63,115800.0,16.0712,16.086,16.0637,16.0712,115800.0
2014-04-04 10:40:00,21.62,21.64,21.6,21.61,91500.0,16.0637,16.0786,16.0489,16.0563,91500.0
2014-04-04 10:45:00,21.6,21.63,21.6,21.6,92800.0,16.0489,16.0712,16.0489,16.0489,92800.0
2014-04-04 10:50:00,21.6,21.61,21.57,21.58,76300.0,16.0489,16.0563,16.0266,16.034,76300.0
2014-04-04 10:55:00,21.58,21.61,21.57,21.6,172600.0,16.034,16.0563,16.0266,16.0489,172600.0
2014-04-04 11:00:00,21.59,21.59,21.56,21.57,74000.0,16.0415,16.0415,16.0192,16.0266,74000.0
2014-04-04 11:05:00,21.57,21.57,21.51,21.52,105300.0,16.0266,16.0266,15.982,15.9894,105300.0
2014-04-04 11:10:00,21.52,21.53,21.47,21.51,200800.0,15.9894,15.9969,15.9523,15.982,200800.0
2014-04-04 11:15:00,21.51,21.51,21.47,21.47,89300.0,15.982,15.982,15.9523,15.9523,89300.0
2014-04-04 11:20:00,21.47,21.5,21.47,21.49,115400.0,15.9523,15.9746,15.9523,15.9672,115400.0
2014-04-04 11:25:00,21.48,21.49,21.45,21.47,108200.0,15.9597,15.9672,15.9374,15.9523,108200.0
2014-04-04 11:30:00,21.47,21.5,21.46,21.48,89700.0,15.9523,15.9746,15.9449,15.9597,89700.0
2014-04-04 11:35:00,21.48,21.48,21.45,21.46,90100.0,15.9597,15.9597,15.9374,15.9449,90100.0
2014-04-04 11:40:00,21.46,21.46,21.43,21.43,89600.0,15.9449,15.9449,15.9226,15.9226,89600.0
2014-04-04 11:45:00,21.42,21.42,21.37,21.4,131200.0,15.9151,15.9151,15.878,15.9003,131200.0
2014-04-04 11:50:00,21.4,21.44,21.4,21.43,136700.0,15.9003,15.93,15.9003,15.9226,136700.0
2014-04-04 11:55:00,21.42,21.5,21.42,21.48,93100.0,15.9151,15.9746,15.9151,15.9597,93100.0
2014-04-04 12:00:00,21.48,21.5,21.4,21.4,78700.0,15.9597,15.9746,15.9003,15.9003,78700.0
2014-04-04 12:05:00,21.4,21.43,21.39,21.42,139200.0,15.9003,15.9226,15.8929,15.9151,139200.0
2014-04-04 12:10:00,21.41,21.42,21.38,21.39,115700.0,15.9077,15.9151,15.8854,15.8929,115700.0
2014-04-04 12:15:00,21.39,21.42,21.38,21.41,116800.0,15.8929,15.9151,15.8854,15.9077,116800.0
2014-04-04 12:20:00,21.41,21.44,21.4,21.43,53700.0,15.9077,15.93,15.9003,15.9226,53700.0
2014-04-04 12:25:00,21.43,21.44,21.4,21.41,54100.0,15.9226,15.93,15.9003,15.9077,54100.0
2014-04-04 12:30:00,21.41,21.44,21.41,21.42,94800.0,15.9077,15.93,15.9077,15.9151,94800.0
2014-04-04 12:35:00,21.42,21.46,21.41,21.41,137100.0,15.9151,15.9449,15.9077,15.9077,137100.0
2014-04-04 12:40:00,21.41,21.43,21.41,21.42,75900.0,15.9077,15.9226,15.9077,15.9151,75900.0
2014-04-04 12:45:00,21.41,21.43,21.37,21.39,78100.0,15.9077,15.9226,15.878,15.8929,78100.0
2014-04-04 12:50:00,21.39,21.42,21.39,21.4,87500.0,15.8929,15.9151,15.8929,15.9003,87500.0
2014-04-04 12:55:00,21.4,21.41,21.36,21.39,117000.0,15.9003,15.9077,15.8706,15.8929,117000.0
2014-04-04 13:00:00,21.38,21.4,21.3,21.33,206800.0,15.8854,15.9003,15.826,15.8483,206800.0
2014-04-04 13:05:00,21.33,21.39,21.33,21.38,106400.0,15.8483,15.8929,15.8483,15.8854,106400.0
2014-04-04 13:10:00,21.38,21.42,21.38,21.4,100200.0,15.8854,15.9151,15.8854,15.9003,100200.0
2014-04-04 13:15:00,21.39,21.43,21.38,21.39,107900.0,15.8929,15.9226,15.8854,15.8929,107900.0
2014-04-04 13:20:00,21.39,21.39,21.35,21.37,190800.0,15.8929,15.8929,15.8631,15.878,190800.0
2014-04-04 13:25:00,21.38,21.38,21.35,21.35,109900.0,15.8854,15.8854,15.8631,15.8631,109900.0
2014-04-04 13:30:00,21.35,21.36,21.3,21.31,214600.0,15.8631,15.8706,15.826,15.8334,214600.0
2014-04-04 13:35:00,21.3,21.34,21.3,21.33,107300.0,15.826,15.8557,15.826,15.8483,107300.0
2014-04-04 13:40:00,21.33,21.33,21.29,21.3,177300.0,15.8483,15.8483,15.8186,15.826,177300.0
2014-04-04 13:45:00,21.3,21.32,21.29,21.29,181700.0,15.826,15.8408,15.8186,15.8186,181700.0
2014-04-04 13:50:00,21.29,21.32,21.29,21.32,176900.0,15.8186,15.8408,15.8186,15.8408,176900.0
2014-04-04 13:55:00,21.32,21.33,21.26,21.28,231600.0,15.8408,15.8483,15.7963,15.8111,231600.0
2014-04-04 14:00:00,21.29,21.32,21.28,21.28,95200.0,15.8186,15.8408,15.8111,15.8111,95200.0
2014-04-04 14:05:00,21.29,21.3,21.24,21.27,145200.0,15.8186,15.826,15.7814,15.8037,145200.0
2014-04-04 14:10:00,21.27,21.28,21.25,21.27,121000.0,15.8037,15.8111,15.7888,15.8037,121000.0
2014-04-04 14:15:00,21.26,21.27,21.25,21.25,244100.0,15.7963,15.8037,15.7888,15.7888,244100.0
2014-04-04 14:20:00,21.26,21.28,21.23,21.25,141400.0,15.7963,15.8111,15.774,15.7888,141400.0
2014-04-04 14:25:00,21.24,21.25,21.21,21.24,115800.0,15.7814,15.7888,15.7591,15.7814,115800.0
2014-04-04 14:30:00,21.23,21.24,21.22,21.23,137300.0,15.774,15.7814,15.7665,15.774,137300.0
2014-04-04 14:35:00,21.23,21.24,21.19,21.19,113100.0,15.774,15.7814,15.7443,15.7443,113100.0
2014-04-04 14:40:00,21.2,21.22,21.17,21.17,90600.0,15.7517,15.7665,15.7294,15.7294,90600.0
2014-04-04 14:45:00,21.17,21.2,21.15,21.19,315700.0,15.7294,15.7517,15.7145,15.7443,315700.0
2014-04-04 14:50:00,21.19,21.23,21.19,21.23,127900.0,15.7443,15.774,15.7443,15.774,127900.0
2014-04-04 14:55:00,21.23,21.26,21.22,21.26,114600.0,15.774,15.7963,15.7665,15.7963,114600.0
2014-04-04 15:00:00,21.26,21.26,21.18,21.18,167800.0,15.7963,15.7963,15.7368,15.7368,167800.0
2014-04-04 15:05:00,21.18,21.22,21.16,21.22,305500.0,15.7368,15.7665,15.722,15.7665,305500.0
2014-04-04 15:10:00,21.22,21.29,21.21,21.29,85900.0,15.7665,15.8186,15.7591,15.8186,85900.0
2014-04-04 15:15:00,21.29,21.32,21.27,21.32,289200.0,15.8186,15.8408,15.8037,15.8408,289200.0
2014-04-04 15:20:00,21.32,21.36,21.3,21.35,360900.0,15.8408,15.8706,15.826,15.8631,360900.0
2014-04-04 15:25:00,21.34,21.37,21.33,21.36,274700.0,15.8557,15.878,15.8483,15.8706,274700.0
2014-04-04 15:30:00,21.36,21.37,21.34,21.35,635100.0,15.8706,15.878,15.8557,15.8631,635100.0
2014-04-04 15:35:00,21.35,21.38,21.35,21.36,217300.0,15.8631,15.8854,15.8631,15.8706,217300.0
2014-04-04 15:40:00,21.36,21.38,21.35,21.36,255800.0,15.8706,15.8854,15.8631,15.8706,255800.0
2014-04-04 15:45:00,21.36,21.38,21.34,21.37,501700.0,15.8706,15.8854,15.8557,15.878,501700.0
2014-04-04 15:50:00,21.37,21.39,21.35,21.38,402500.0,15.878,15.8929,15.8631,15.8854,402500.0
2014-04-04 15:55:00,21.37,21.38,21.35,21.36,545200.0,15.878,15.8854,15.8631,15.8706,545200.0
2014-04-07 09:30:00,21.27,21.36,21.2,21.32,333100.0,15.8037,15.8706,15.7517,15.8408,333100.0
2014-04-07 09:35:00,21.32,21.34,21.26,21.29,131400.0,15.8408,15.8557,15.7963,15.8186,131400.0
2014-04-07 09:40:00,21.3,21.3,21.18,21.18,122900.0,15.826,15.826,15.7368,15.7368,122900.0
2014-04-07 09:45:00,21.18,21.24,21.17,21.23,103300.0,15.7368,15.7814,15.7294,15.774,103300.0
2014-04-07 09:50:00,21.24,21.29,21.23,21.28,152700.0,15.7814,15.8186,15.774,15.8111,152700.0
2014-04-07 09:55:00,21.28,21.32,21.25,21.32,158100.0,15.8111,15.8408,15.7888,15.8408,158100.0
2014-04-07 10:00:00,21.32,21.32,21.24,21.27,160900.0,15.8408,15.8408,15.7814,15.8037,160900.0
2014-04-07 10:05:00,21.26,21.31,21.24,21.31,84500.0,15.7963,15.8334,15.7814,15.8334,84500.0
2014-04-07 10:10:00,21.3,21.32,21.27,21.28,130900.0,15.826,15.8408,15.8037,15.8111,130900.0
2014-04-07 10:15:00,21.29,21.3,21.27,21.3,95000.0,15.8186,15.826,15.8037,15.826,95000.0
2014-04-07 10:20:00,21.3,21.3,21.26,21.29,77900.0,15.826,15.826,15.7963,15.8186,77900.0
2014-04-07 10:25:00,21.28,21.3,21.26,21.26,96000.0,15.8111,15.826,15.7963,15.7963,96000.0
2014-04-07 10:30:00,21.26,21.27,21.23,21.27,112100.0,15.7963,15.8037,15.774,15.8037,112100.0
2014-04-07 10:35:00,21.27,21.28,21.21,21.22,93900.0,15.8037,15.8111,15.7591,15.7665,93900.0
2014-04-07 10:40:00,21.22,21.23,21.18,21.2,107900.0,15.7665,15.774,15.7368,15.7517,107900.0
2014-04-07 10:45:00,21.19,21.21,21.16,21.2,153700.0,15.7443,15.7591,15.722,15.7517,153700.0
2014-04-07 10:50:00,21.2,21.21,21.18,21.18,128900.0,15.7517,15.7591,15.7368,15.7368,128900.0
2014-04-07 10:55:00,21.18,21.19,21.16,21.18,82400.0,15.7368,15.7443,15.722,15.7368,82400.0
2014-04-07 11:00:00,21.19,21.26,21.18,21.24,117200.0,15.7443,15.7963,15.7368,15.7814,117200.0
2014-04-07 11:05:00,21.24,21.25,21.23,21.24,32100.0,15.7814,15.7888,15.774,15.7814,32100.0
2014-04-07 11:10:00,21.24,21.24,21.21,21.21,105900.0,15.7814,15.7814,15.7591,15.7591,105900.0
2014-04-07 11:15:00,21.22,21.25,21.21,21.23,99400.0,15.7665,15.7888,15.7591,15.774,99400.0
2014-04-07 11:20:00,21.23,21.23,21.18,21.19,95800.0,15.774,15.774,15.7368,15.7443,95800.0
2014-04-07 11:25:00,21.19,21.2,21.16,21.16,100800.0,15.7443,15.7517,15.722,15.722,100800.0
2014-04-07 11:30:00,21.16,21.2,21.16,21.19,98300.0,15.722,15.7517,15.722,15.7443,98300.0
2014-04-07 11:35:00,21.19,21.2,21.18,21.18,80300.0,15.7443,15.7517,15.7368,15.7368,80300.0
2014-04-07 11:40:00,21.18,21.19,21.16,21.17,110900.0,15.7368,15.7443,15.722,15.7294,110900.0
2014-04-07 11:45:00,21.17,21.18,21.15,21.16,97000.0,15.7294,15.7368,15.7145,15.722,97000.0
2014-04-07 11:50:00,21.15,21.15,21.11,21.13,118600.0,15.7145,15.7145,15.6848,15.6997,118600.0
2014-04-07 11:55:00,21.13,21.15,21.11,21.14,188600.0,15.6997,15.7145,15.6848,15.7071,188600.0
2014-04-07 12:00:00,21.13,21.14,21.12,21.12,94100.0,15.6997,15.7071,15.6922,15.6922,94100.0
2014-04-07 12:05:00,21.12,21.13,21.1,21.1,46500.0,15.6922,15.6997,15.6774,15.6774,46500.0
2014-04-07 12:10:00,21.1,21.11,21.08,21.08,116100.0,15.6774,15.6848,15.6625,15.6625,116100.0
2014-04-07 12:15:00,21.08,21.09,21.06,21.06,59600.0,15.6625,15.67,15.6477,15.6477,59600.0
2014-04-07 12:20:00,21.06,21.09,21.06,21.08,156900.0,15.6477,15.67,15.6477,15.6625,156900.0
2014-04-07 12:25:00,21.09,21.11,21.07,21.1,194500.0,15.67,15.6848,15.6551,15.6774,194500.0
2014-04-07 12:30:00,21.1,21.11,21.09,21.11,114700.0,15.6774,15.6848,15.67,15.6848,114700.0
2014-04-07 12:35:00,21.1,21.15,21.1,21.13,161300.0,15.6774,15.7145,15.6774,15.6997,161300.0
2014-04-07 12:40:00,21.13,21.15,21.12,21.13,97300.0,15.6997,15.7145,15.6922,15.6997,97300.0
2014-04-07 12:45:00,21.13,21.14,21.12,21.13,58000.0,15.6997,15.7071,15.6922,15.6997,58000.0
2014-04-07 12:50:00,21.13,21.14,21.13,21.13,30500.0,15.6997,15.7071,15.6997,15.6997,30500.0
2014-04-07 12:55:00,21.13,21.18,21.13,21.17,83900.0,15.6997,15.7368,15.6997,15.7294,83900.0
2014-04-07 13:00:00,21.16,21.17,21.14,21.14,62200.0,15.722,15.7294,15.7071,15.7071,62200.0
2014-04-07 13:05:00,21.14,21.16,21.11,21.11,137700.0,15.7071,15.722,15.6848,15.6848,137700.0
2014-04-07 13:10:00,21.11,21.12,21.09,21.11,61000.0,15.6848,15.6922,15.67,15.6848,61000.0
2014-04-07 13:15:00,21.12,21.12,21.1,21.1,65700.0,15.6922,15.6922,15.6774,15.6774,65700.0
2014-04-07 13:20:00,21.1,21.17,21.09,21.17,134400.0,15.6774,15.7294,15.67,15.7294,134400.0
2014-04-07 13:25:00,21.16,21.17,21.13,21.14,60600.0,15.722,15.7294,15.6997,15.7071,60600.0
2014-04-07 13:30:00,21.13,21.14,21.09,21.1,105200.0,15.6997,15.7071,15.67,15.6774,105200.0
2014-04-07 13:35:00,21.1,21.12,21.09,21.1,59700.0,15.6774,15.6922,15.67,15.6774,59700.0
2014-04-07 13:40:00,21.1,21.14,21.1,21.12,89200.0,15.6774,15.7071,15.6774,15.6922,89200.0
2014-04-07 13:45:00,21.12,21.15,21.11,21.12,69300.0,15.6922,15.7145,15.6848,15.6922,69300.0
2014-04-07 13:50:00,21.13,21.13,21.11,21.12,85900.0,15.6997,15.6997,15.6848,15.6922,85900.0
2014-04-07 13:55:00,21.12,21.14,21.11,21.14,136200.0,15.6922,15.7071,15.6848,15.7071,136200.0
2014-04-07 14:00:00,21.14,21.16,21.12,21.16,84200.0,15.7071,15.722,15.6922,15.722,84200.0
2014-04-07 14:05:00,21.16,21.16,21.13,21.14,88000.0,15.722,15.722,15.6997,15.7071,88000.0
2014-04-07 14:10:00,21.14,21.14,21.1,21.1,147400.0,15.7071,15.7071,15.6774,15.6774,147400.0
2014-04-07 14:15:00,21.1,21.12,21.09,21.11,109700.0,15.6774,15.6922,15.67,15.6848,109700.0
2014-04-07 14:20:00,21.11,21.11,21.07,21.07,106400.0,15.6848,15.6848,15.6551,15.6551,106400.0
2014-04-07 14:25:00,21.07,21.09,21.06,21.07,94700.0,15.6551,15.67,15.6477,15.6551,94700.0
2014-04-07 14:30:00,21.08,21.08,21.06,21.06,38100.0,15.6625,15.6625,15.6477,15.6477,38100.0
2014-04-07 14:35:00,21.06,21.08,21.06,21.07,118800.0,15.6477,15.6625,15.6477,15.6551,118800.0
2014-04-07 14:40:00,21.06,21.12,21.06,21.12,181300.0,15.6477,15.6922,15.6477,15.6922,181300.0
2014-04-07 14:45:00,21.13,21.16,21.13,21.16,87600.0,15.6997,15.722,15.6997,15.722,87600.0
2014-04-07 14:50:00,21.15,21.19,21.14,21.19,74300.0,15.7145,15.7443,15.7071,15.7443,74300.0
2014-04-07 14:55:00,21.19,21.19,21.16,21.16,95200.0,15.7443,15.7443,15.722,15.722,95200.0
2014-04-07 15:00:00,21.16,21.18,21.16,21.16,68900.0,15.722,15.7368,15.722,15.722,68900.0
2014-04-07 15:05:00,21.15,21.19,21.15,21.19,103000.0,15.7145,15.7443,15.7145,15.7443,103000.0
2014-04-07 15:10:00,21.19,21.23,21.17,21.23,190700.0,15.7443,15.774,15.7294,15.774,190700.0
2014-04-07 15:15:00,21.22,21.22,21.18,21.2,178700.0,15.7665,15.7665,15.7368,15.7517,178700.0
2014-04-07 15:20:00,21.2,21.2,21.17,21.2,109700.0,15.7517,15.7517,15.7294,15.7517,109700.0
2014-04-07 15:25:00,21.2,21.24,21.2,21.24,155400.0,15.7517,15.7814,15.7517,15.7814,155400.0
2014-04-07 15:30:00,21.24,21.24,21.2,21.2,151300.0,15.7814,15.7814,15.7517,15.7517,151300.0
2014-04-07 15:35:00,21.2,21.21,21.18,21.18,176000.0,15.7517,15.7591,15.7368,15.7368,176000.0
2014-04-07 15:40:00,21.19,21.19,21.15,21.15,138300.0,15.7443,15.7443,15.7145,15.7145,138300.0
2014-04-07 15:45:00,21.15,21.15,21.13,21.13,263400.0,15.7145,15.7145,15.6997,15.6997,263400.0
2014-04-07 15:50:00,21.13,21.14,21.09,21.1,236000.0,15.6997,15.7071,15.67,15.6774,236000.0
2014-04-07 15:55:00,21.09,21.12,21.09,21.11,649600.0,15.67,15.6922,15.67,15.6848,649600.0
2014-04-08 09:30:00,21.07,21.14,21.04,21.14,295300.0,15.6551,15.7071,15.6328,15.7071,295300.0
2014-04-08 09:35:00,21.14,21.16,21.09,21.11,188900.0,15.7071,15.722,15.67,15.6848,188900.0
2014-04-08 09:40:00,21.11,21.13,21.06,21.06,121500.0,15.6848,15.6997,15.6477,15.6477,121500.0
2014-04-08 09:45:00,21.06,21.09,21.05,21.08,66700.0,15.6477,15.67,15.6402,15.6625,66700.0
2014-04-08 09:50:00,21.07,21.08,20.95,20.98,335400.0,15.6551,15.6625,15.5659,15.5882,335400.0
2014-04-08 09:55:00,20.98,21.01,20.94,20.94,134100.0,15.5882,15.6105,15.5585,15.5585,134100.0
2014-04-08 10:00:00,20.94,21.01,20.94,20.97,308900.0,15.5585,15.6105,15.5585,15.5808,308900.0
2014-04-08 10:05:00,20.97,21.0,20.96,20.98,94800.0,15.5808,15.6031,15.5734,15.5882,94800.0
2014-04-08 10:10:00,20.98,21.0,20.92,20.94,213100.0,15.5882,15.6031,15.5436,15.5585,213100.0
2014-04-08 10:15:00,20.94,20.95,20.92,20.93,278700.0,15.5585,15.5659,15.5436,15.5511,278700.0
2014-04-08 10:20:00,20.93,20.97,20.89,20.91,209200.0,15.5511,15.5808,15.5214,15.5362,209200.0
2014-04-08 10:25:00,20.9,20.94,20.88,20.89,109800.0,15.5288,15.5585,15.5139,15.5214,109800.0
2014-04-08 10:30:00,20.9,20.99,20.9,20.98,164300.0,15.5288,15.5957,15.5288,15.5882,164300.0
2014-04-08 10:35:00,20.97,21.01,20.94,21.0,255500.0,15.5808,15.6105,15.5585,15.6031,255500.0
2014-04-08 10:40:00,21.0,21.06,20.99,21.04,119600.0,15.6031,15.6477,15.5957,15.6328,119600.0
2014-04-08 10:45:00,21.05,21.06,21.01,21.01,181300.0,15.6402,15.6477,15.6105,15.6105,181300.0
2014-04-08 10:50:00,21.02,21.12,21.02,21.09,220500.0,15.6179,15.6922,15.6179,15.67,220500.0
2014-04-08 10:55:00,21.09,21.1,21.05,21.06,148000.0,15.67,15.6774,15.6402,15.6477,148000.0
2014-04-08 11:00:00,21.07,21.1,21.06,21.08,129100.0,15.6551,15.6774,15.6477,15.6625,129100.0
2014-04-08 11:05:00,21.08,21.12,21.08,21.11,77500.0,15.6625,15.6922,15.6625,15.6848,77500.0
2014-04-08 11:10:00,21.12,21.12,21.1,21.12,122100.0,15.6922,15.6922,15.6774,15.6922,122100.0
2014-04-08 11:15:00,21.11,21.18,21.11,21.15,157100.0,15.6848,15.7368,15.6848,15.7145,157100.0
2014-04-08 11:20:00,21.14,21.17,21.14,21.17,69300.0,15.7071,15.7294,15.7071,15.7294,69300.0
2014-04-08 11:25:00,21.17,21.19,21.16,21.18,172900.0,15.7294,15.7443,15.722,15.7368,172900.0
2014-04-08 11:30:00,21.18,21.22,21.18,21.22,407500.0,15.7368,15.7665,15.7368,15.7665,407500.0
2014-04-08 11:35:00,21.22,21.24,21.2,21.22,378900.0,15.7665,15.7814,15.7517,15.7665,378900.0
2014-04-08 11:40:00,21.22,21.24,21.21,21.23,140800.0,15.7665,15.7814,15.7591,15.774,140800.0
2014-04-08 11:45:00,21.23,21.25,21.21,21.22,135500.0,15.774,15.7888,15.7591,15.7665,135500.0
2014-04-08 11:50:00,21.22,21.23,21.2,21.22,191000.0,15.7665,15.774,15.7517,15.7665,191000.0
2014-04-08 11:55:00,21.22,21.24,21.21,21.22,146200.0,15.7665,15.7814,15.7591,15.7665,146200.0
2014-04-08 12:00:00,21.22,21.23,21.21,21.21,59000.0,15.7665,15.774,15.7591,15.7591,59000.0
2014-04-08 12:05:00,21.22,21.23,21.18,21.19,153700.0,15.7665,15.774,15.7368,15.7443,153700.0
2014-04-08 12:10:00,21.19,21.2,21.18,21.18,28600.0,15.7443,15.7517,15.7368,15.7368,28600.0
2014-04-08 12:15:00,21.19,21.2,21.17,21.2,39200.0,15.7443,15.7517,15.7294,15.7517,39200.0
2014-04-08 12:20:00,21.2,21.2,21.18,21.18,50300.0,15.7517,15.7517,15.7368,15.7368,50300.0
2014-04-08 12:25:00,21.19,21.19,21.18,21.18,78300.0,15.7443,15.7443,15.7368,15.7368,78300.0
2014-04-08 12:30:00,21.19,21.2,21.16,21.18,151100.0,15.7443,15.7517,15.722,15.7368,151100.0
2014-04-08 12:35:00,21.18,21.2,21.18,21.18,59300.0,15.7368,15.7517,15.7368,15.7368,59300.0
2014-04-08 12:40:00,21.18,21.18,21.13,21.14,122700.0,15.7368,15.7368,15.6997,15.7071,122700.0
2014-04-08 12:45:00,21.14,21.15,21.12,21.13,50500.0,15.7071,15.7145,15.6922,15.6997,50500.0
2014-04-08 12:50:00,21.13,21.14,21.1,21.1,57100.0,15.6997,15.7071,15.6774,15.6774,57100.0
2014-04-08 12:55:00,21.1,21.11,21.06,21.06,76400.0,15.6774,15.6848,15.6477,15.6477,76400.0
2014-04-08 13:00:00,21.07,21.07,21.03,21.04,97100.0,15.6551,15.6551,15.6254,15.6328,97100.0
2014-04-08 13:05:00,21.04,21.06,21.01,21.06,121300.0,15.6328,15.6477,15.6105,15.6477,121300.0
2014-04-08 13:10:00,21.06,21.09,21.06,21.09,29800.0,15.6477,15.67,15.6477,15.67,29800.0
2014-04-08 13:15:00,21.08,21.13,21.08,21.12,48200.0,15.6625,15.6997,15.6625,15.6922,48200.0
2014-04-08 13:20:00,21.13,21.17,21.12,21.17,56900.0,15.6997,15.7294,15.6922,15.7294,56900.0
2014-04-08 13:25:00,21.17,21.19,21.17,21.18,53100.0,15.7294,15.7443,15.7294,15.7368,53100.0
2014-04-08 13:30:00,21.18,21.19,21.17,21.18,27400.0,15.7368,15.7443,15.7294,15.7368,27400.0
2014-04-08 13:35:00,21.18,21.18,21.16,21.16,69400.0,15.7368,15.7368,15.722,15.722,69400.0
2014-04-08 13:40:00,21.17,21.18,21.16,21.17,94900.0,15.7294,15.7368,15.722,15.7294,94900.0
2014-04-08 13:45:00,21.17,21.17,21.13,21.13,82900.0,15.7294,15.7294,15.6997,15.6997,82900.0
2014-04-08 13:50:00,21.13,21.14,21.11,21.12,57900.0,15.6997,15.7071,15.6848,15.6922,57900.0
2014-04-08 13:55:00,21.12,21.14,21.12,21.13,61700.0,15.6922,15.7071,15.6922,15.6997,61700.0
2014-04-08 14:00:00,21.14,21.14,21.11,21.12,115400.0,15.7071,15.7071,15.6848,15.6922,115400.0
2014-04-08 14:05:00,21.11,21.12,21.07,21.07,130600.0,15.6848,15.6922,15.6551,15.6551,130600.0
2014-04-08 14:10:00,21.08,21.1,21.06,21.07,104100.0,15.6625,15.6774,15.6477,15.6551,104100.0
2014-04-08 14:15:00,21.07,21.07,21.02,21.04,99700.0,15.6551,15.6551,15.6179,15.6328,99700.0
2014-04-08 14:20:00,21.04,21.05,21.01,21.02,80200.0,15.6328,15.6402,15.6105,15.6179,80200.0
2014-04-08 14:25:00,21.02,21.06,21.02,21.04,120300.0,15.6179,15.6477,15.6179,15.6328,120300.0
2014-04-08 14:30:00,21.04,21.06,21.02,21.03,147000.0,15.6328,15.6477,15.6179,15.6254,147000.0
2014-04-08 14:35:00,21.03,21.03,21.0,21.0,96500.0,15.6254,15.6254,15.6031,15.6031,96500.0
2014-04-08 14:40:00,21.01,21.03,21.0,21.03,83100.0,15.6105,15.6254,15.6031,15.6254,83100.0
2014-04-08 14:45:00,21.03,21.09,21.02,21.07,86500.0,15.6254,15.67,15.6179,15.6551,86500.0
2014-04-08 14:50:00,21.07,21.09,21.04,21.04,89100.0,15.6551,15.67,15.6328,15.6328,89100.0
2014-04-08 14:55:00,21.04,21.08,21.04,21.04,112300.0,15.6328,15.6625,15.6328,15.6328,112300.0
2014-04-08 15:00:00,21.04,21.05,21.03,21.04,60900.0,15.6328,15.6402,15.6254,15.6328,60900.0
2014-04-08 15:05:00,21.03,21.09,21.03,21.08,84000.0,15.6254,15.67,15.6254,15.6625,84000.0
2014-04-08 15:10:00,21.09,21.09,21.05,21.09,94600.0,15.67,15.67,15.6402,15.67,94600.0
2014-04-08 15:15:00,21.09,21.09,21.01,21.01,408000.0,15.67,15.67,15.6105,15.6105,408000.0
2014-04-08 15:20:00,21.01,21.02,20.98,21.01,378300.0,15.6105,15.6179,15.5882,15.6105,378300.0
2014-04-08 15:25:00,21.02,21.05,20.99,21.05,288900.0,15.6179,15.6402,15.5957,15.6402,288900.0
2014-04-08 15:30:00,21.04,21.07,21.03,21.05,253300.0,15.6328,15.6551,15.6254,15.6402,253300.0
2014-04-08 15:35:00,21.04,21.06,21.03,21.05,263100.0,15.6328,15.6477,15.6254,15.6402,263100.0
2014-04-08 15:40:00,21.06,21.07,21.03,21.03,212100.0,15.6477,15.6551,15.6254,15.6254,212100.0
2014-04-08 15:45:00,21.03,21.04,20.99,21.0,501200.0,15.6254,15.6328,15.5957,15.6031,501200.0
2014-04-08 15:50:00,21.0,21.04,20.98,21.0,507000.0,15.6031,15.6328,15.5882,15.6031,507000.0
2014-04-08 15:55:00,21.0,21.03,20.99,21.01,581700.0,15.6031,15.6254,15.5957,15.6105,581700.0
2014-04-09 09:30:00,20.99,21.2,20.99,21.18,276600.0,15.5957,15.7517,15.5957,15.7368,276600.0
2014-04-09 09:35:00,21.18,21.2,21.14,21.18,147300.0,15.7368,15.7517,15.7071,15.7368,147300.0
2014-04-09 09:40:00,21.18,21.2,21.14,21.18,91300.0,15.7368,15.7517,15.7071,15.7368,91300.0
2014-04-09 09:45:00,21.18,21.21,21.15,21.17,92300.0,15.7368,15.7591,15.7145,15.7294,92300.0
2014-04-09 09:50:00,21.17,21.18,21.14,21.16,192300.0,15.7294,15.7368,15.7071,15.722,192300.0
2014-04-09 09:55:00,21.16,21.23,21.16,21.2,168200.0,15.722,15.774,15.722,15.7517,168200.0
2014-04-09 10:00:00,21.21,21.24,21.16,21.16,129000.0,15.7591,15.7814,15.722,15.722,129000.0
2014-04-09 10:05:00,21.16,21.19,21.14,21.14,112400.0,15.722,15.7443,15.7071,15.7071,112400.0
2014-04-09 10:10:00,21.14,21.18,21.11,21.15,137600.0,15.7071,15.7368,15.6848,15.7145,137600.0
2014-04-09 10:15:00,21.16,21.2,21.13,21.14,216700.0,15.722,15.7517,15.6997,15.7071,216700.0
2014-04-09 10:20:00,21.14,21.14,21.11,21.13,206100.0,15.7071,15.7071,15.6848,15.6997,206100.0
2014-04-09 10:25:00,21.13,21.13,21.03,21.04,195700.0,15.6997,15.6997,15.6254,15.6328,195700.0
2014-04-09 10:30:00,21.04,21.1,21.01,21.03,479900.0,15.6328,15.6774,15.6105,15.6254,479900.0
2014-04-09 10:35:00,21.03,21.04,21.02,21.02,183600.0,15.6254,15.6328,15.6179,15.6179,183600.0
2014-04-09 10:40:00,21.03,21.06,21.02,21.04,181100.0,15.6254,15.6477,15.6179,15.6328,181100.0
2014-04-09 10:45:00,21.05,21.07,21.04,21.07,114800.0,15.6402,15.6551,15.6328,15.6551,114800.0
2014-04-09 10:50:00,21.07,21.08,21.05,21.07,131200.0,15.6551,15.6625,15.6402,15.6551,131200.0
2014-04-09 10:55:00,21.07,21.1,21.06,21.07,110900.0,15.6551,15.6774,15.6477,15.6551,110900.0
2014-04-09 11:00:00,21.07,21.08,21.06,21.06,44400.0,15.6551,15.6625,15.6477,15.6477,44400.0
2014-04-09 11:05:00,21.07,21.09,21.04,21.05,110900.0,15.6551,15.67,15.6328,15.6402,110900.0
2014-04-09 11:10:00,21.05,21.06,21.02,21.06,121400.0,15.6402,15.6477,15.6179,15.6477,121400.0
2014-04-09 11:15:00,21.06,21.07,21.06,21.06,41700.0,15.6477,15.6551,15.6477,15.6477,41700.0
2014-04-09 11:20:00,21.06,21.07,21.04,21.05,98100.0,15.6477,15.6551,15.6328,15.6402,98100.0
2014-04-09 11:25:00,21.05,21.06,21.01,21.01,173600.0,15.6402,15.6477,15.6105,15.6105,173600.0
2014-04-09 11:30:00,21.02,21.05,21.01,21.05,139700.0,15.6179,15.6402,15.6105,15.6402,139700.0
2014-04-09 11:35:00,21.04,21.08,21.04,21.07,72100.0,15.6328,15.6625,15.6328,15.6551,72100.0
2014-04-09 11:40:00,21.08,21.09,21.07,21.08,33800.0,15.6625,15.67,15.6551,15.6625,33800.0
2014-04-09 11:45:00,21.09,21.1,21.08,21.09,41400.0,15.67,15.6774,15.6625,15.67,41400.0
2014-04-09 11:50:00,21.1,21.13,21.09,21.12,72800.0,15.6774,15.6997,15.67,15.6922,72800.0
2014-04-09 11:55:00,21.12,21.15,21.12,21.12,130600.0,15.6922,15.7145,15.6922,15.6922,130600.0
2014-04-09 12:00:00,21.12,21.13,21.09,21.09,85000.0,15.6922,15.6997,15.67,15.67,85000.0
2014-04-09 12:05:00,21.09,21.1,21.06,21.07,67900.0,15.67,15.6774,15.6477,15.6551,67900.0
2014-04-09 12:10:00,21.07,21.11,21.07,21.11,46300.0,15.6551,15.6848,15.6551,15.6848,46300.0
2014-04-09 12:15:00,21.11,21.11,21.08,21.11,53700.0,15.6848,15.6848,15.6625,15.6848,53700.0
2014-04-09 12:20:00,21.11,21.14,21.11,21.14,35900.0,15.6848,15.7071,15.6848,15.7071,35900.0
2014-04-09 12:25:00,21.14,21.16,21.14,21.15,99100.0,15.7071,15.722,15.7071,15.7145,99100.0
2014-04-09 12:30:00,21.14,21.17,21.14,21.16,47900.0,15.7071,15.7294,15.7071,15.722,47900.0
2014-04-09 12:35:00,21.17,21.17,21.16,21.16,17300.0,15.7294,15.7294,15.722,15.722,17300.0
2014-04-09 12:40:00,21.17,21.17,21.14,21.14,79400.0,15.7294,15.7294,15.7071,15.7071,79400.0
2014-04-09 12:45:00,21.15,21.16,21.14,21.15,78300.0,15.7145,15.722,15.7071,15.7145,78300.0
2014-04-09 12:50:00,21.15,21.16,21.13,21.13,42500.0,15.7145,15.722,15.6997,15.6997,42500.0
2014-04-09 12:55:00,21.13,21.16,21.13,21.15,76600.0,15.6997,15.722,15.6997,15.7145,76600.0
2014-04-09 13:00:00,21.14,21.16,21.14,21.14,53900.0,15.7071,15.722,15.7071,15.7071,53900.0
2014-04-09 13:05:00,21.14,21.15,21.1,21.11,99700.0,15.7071,15.7145,15.6774,15.6848,99700.0
2014-04-09 13:10:00,21.12,21.12,21.11,21.11,42200.0,15.6922,15.6922,15.6848,15.6848,42200.0
2014-04-09 13:15:00,21.12,21.13,21.11,21.13,22300.0,15.6922,15.6997,15.6848,15.6997,22300.0
2014-04-09 13:20:00,21.13,21.13,21.11,21.11,46500.0,15.6997,15.6997,15.6848,15.6848,46500.0
2014-04-09 13:25:00,21.12,21.12,21.1,21.1,34800.0,15.6922,15.6922,15.6774,15.6774,34800.0
2014-04-09 13:30:00,21.11,21.11,21.09,21.09,39600.0,15.6848,15.6848,15.67,15.67,39600.0
2014-04-09 13:35:00,21.09,21.11,21.09,21.11,80800.0,15.67,15.6848,15.67,15.6848,80800.0
2014-04-09 13:40:00,21.11,21.11,21.1,21.1,19600.0,15.6848,15.6848,15.6774,15.6774,19600.0
2014-04-09 13:45:00,21.1,21.11,21.09,21.09,51300.0,15.6774,15.6848,15.67,15.67,51300.0
2014-04-09 13:50:00,21.09,21.1,21.06,21.07,61600.0,15.67,15.6774,15.6477,15.6551,61600.0
2014-04-09 13:55:00,21.07,21.08,21.06,21.08,60400.0,15.6551,15.6625,15.6477,15.6625,60400.0
2014-04-09 14:00:00,21.07,21.1,21.07,21.1,178200.0,15.6551,15.6774,15.6551,15.6774,178200.0
2014-04-09 14:05:00,21.1,21.14,21.09,21.13,233400.0,15.6774,15.7071,15.67,15.6997,233400.0
2014-04-09 14:10:00,21.13,21.16,21.12,21.14,109900.0,15.6997,15.722,15.6922,15.7071,109900.0
2014-04-09 14:15:00,21.14,21.18,21.13,21.17,152300.0,15.7071,15.7368,15.6997,15.7294,152300.0
2014-04-09 14:20:00,21.16,21.21,21.16,21.21,96700.0,15.722,15.7591,15.722,15.7591,96700.0
2014-04-09 14:25:00,21.2,21.21,21.17,21.19,125900.0,15.7517,15.7591,15.7294,15.7443,125900.0
2014-04-09 14:30:00,21.19,21.21,21.17,21.18,116600.0,15.7443,15.7591,15.7294,15.7368,116600.0
2014-04-09 14:35:00,21.19,21.2,21.16,21.17,108900.0,15.7443,15.7517,15.722,15.7294,108900.0
2014-04-09 14:40:00,21.17,21.18,21.14,21.15,105600.0,15.7294,15.7368,15.7071,15.7145,105600.0
2014-04-09 14:45:00,21.15,21.17,21.14,21.15,73900.0,15.7145,15.7294,15.7071,15.7145,73900.0
2014-04-09 14:50:00,21.15,21.17,21.15,21.15,69700.0,15.7145,15.7294,15.7145,15.7145,69700.0
2014-04-09 14:55:00,21.16,21.16,21.12,21.13,73600.0,15.722,15.722,15.6922,15.6997,73600.0
2014-04-09 15:00:00,21.13,21.13,21.11,21.12,172000.0,15.6997,15.6997,15.6848,15.6922,172000.0
2014-04-09 15:05:00,21.12,21.15,21.12,21.13,110700.0,15.6922,15.7145,15.6922,15.6997,110700.0
2014-04-09 15:10:00,21.13,21.18,21.13,21.16,100300.0,15.6997,15.7368,15.6997,15.722,100300.0
2014-04-09 15:15:00,21.16,21.17,21.14,21.16,137200.0,15.722,15.7294,15.7071,15.722,137200.0
2014-04-09 15:20:00,21.16,21.17,21.15,21.16,94000.0,15.722,15.7294,15.7145,15.722,94000.0
2014-04-09 15:25:00,21.16,21.17,21.13,21.14,137300.0,15.722,15.7294,15.6997,15.7071,137300.0
2014-04-09 15:30:00,21.14,21.18,21.13,21.18,176200.0,15.7071,15.7368,15.6997,15.7368,176200.0
2014-04-09 15:35:00,21.17,21.18,21.16,21.18,118500.0,15.7294,15.7368,15.722,15.7368,118500.0
2014-04-09 15:40:00,21.17,21.18,21.16,21.18,222200.0,15.7294,15.7368,15.722,15.7368,222200.0
2014-04-09 15:45:00,21.18,21.18,21.17,21.17,184200.0,15.7368,15.7368,15.7294,15.7294,184200.0
2014-04-09 15:50:00,21.17,21.18,21.14,21.17,312100.0,15.7294,15.7368,15.7071,15.7294,312100.0
2014-04-09 15:55:00,21.16,21.17,21.16,21.16,494000.0,15.722,15.7294,15.722,15.722,494000.0
2014-04-10 09:30:00,21.19,21.19,21.05,21.14,154200.0,15.7443,15.7443,15.6402,15.7071,154200.0
2014-04-10 09:35:00,21.15,21.2,21.13,21.18,79400.0,15.7145,15.7517,15.6997,15.7368,79400.0
2014-04-10 09:40:00,21.17,21.24,21.14,21.23,109300.0,15.7294,15.7814,15.7071,15.774,109300.0
2014-04-10 09:45:00,21.23,21.25,21.2,21.2,122100.0,15.774,15.7888,15.7517,15.7517,122100.0
2014-04-10 09:50:00,21.21,21.25,21.2,21.25,80900.0,15.7591,15.7888,15.7517,15.7888,80900.0
2014-04-10 09:55:00,21.25,21.28,21.22,21.27,104500.0,15.7888,15.8111,15.7665,15.8037,104500.0
2014-04-10 10:00:00,21.28,21.29,21.22,21.25,138100.0,15.8111,15.8186,15.7665,15.7888,138100.0
2014-04-10 10:05:00,21.25,21.26,21.2,21.22,115300.0,15.7888,15.7963,15.7517,15.7665,115300.0
2014-04-10 10:10:00,21.22,21.27,21.17,21.21,467500.0,15.7665,15.8037,15.7294,15.7591,467500.0
2014-04-10 10:15:00,21.22,21.27,21.21,21.21,149400.0,15.7665,15.8037,15.7591,15.7591,149400.0
2014-04-10 10:20:00,21.21,21.26,21.21,21.26,107400.0,15.7591,15.7963,15.7591,15.7963,107400.0
2014-04-10 10:25:00,21.25,21.25,21.2,21.21,259700.0,15.7888,15.7888,15.7517,15.7591,259700.0
2014-04-10 10:30:00,21.21,21.22,21.17,21.17,123500.0,15.7591,15.7665,15.7294,15.7294,123500.0
2014-04-10 10:35:00,21.18,21.18,21.12,21.14,130300.0,15.7368,15.7368,15.6922,15.7071,130300.0
2014-04-10 10:40:00,21.15,21.15,21.11,21.11,109200.0,15.7145,15.7145,15.6848,15.6848,109200.0
2014-04-10 10:45:00,21.11,21.12,21.09,21.1,80600.0,15.6848,15.6922,15.67,15.6774,80600.0
2014-04-10 10:50:00,21.1,21.15,21.09,21.15,87200.0,15.6774,15.7145,15.67,15.7145,87200.0
2014-04-10 10:55:00,21.15,21.16,21.11,21.11,96800.0,15.7145,15.722,15.6848,15.6848,96800.0
2014-04-10 11:00:00,21.1,21.1,21.06,21.07,59200.0,15.6774,15.6774,15.6477,15.6551,59200.0
2014-04-10 11:05:00,21.07,21.07,21.03,21.05,79200.0,15.6551,15.6551,15.6254,15.6402,79200.0
2014-04-10 11:10:00,21.05,21.11,21.04,21.09,204500.0,15.6402,15.6848,15.6328,15.67,204500.0
2014-04-10 11:15:00,21.09,21.1,21.06,21.09,393300.0,15.67,15.6774,15.6477,15.67,393300.0
2014-04-10 11:20:00,21.1,21.11,21.05,21.06,59100.0,15.6774,15.6848,15.6402,15.6477,59100.0
2014-04-10 11:25:00,21.05,21.07,21.0,21.0,93700.0,15.6402,15.6551,15.6031,15.6031,93700.0
2014-04-10 11:30:00,21.01,21.05,21.0,21.05,88500.0,15.6105,15.6402,15.6031,15.6402,88500.0
2014-04-10 11:35:00,21.05,21.05,21.02,21.04,98600.0,15.6402,15.6402,15.6179,15.6328,98600.0
2014-04-10 11:40:00,21.04,21.08,21.03,21.08,79400.0,15.6328,15.6625,15.6254,15.6625,79400.0
2014-04-10 11:45:00,21.08,21.09,21.05,21.08,100700.0,15.6625,15.67,15.6402,15.6625,100700.0
2014-04-10 11:50:00,21.08,21.09,21.07,21.07,61400.0,15.6625,15.67,15.6551,15.6551,61400.0
2014-04-10 11:55:00,21.08,21.08,21.04,21.05,76400.0,15.6625,15.6625,15.6328,15.6402,76400.0
2014-04-10 12:00:00,21.05,21.07,21.01,21.03,89900.0,15.6402,15.6551,15.6105,15.6254,89900.0
2014-04-10 12:05:00,21.03,21.03,21.0,21.01,58300.0,15.6254,15.6254,15.6031,15.6105,58300.0
2014-04-10 12:10:00,21.01,21.01,20.95,20.98,97500.0,15.6105,15.6105,15.5659,15.5882,97500.0
2014-04-10 12:15:00,20.98,21.01,20.97,21.0,53400.0,15.5882,15.6105,15.5808,15.6031,53400.0
2014-04-10 12:20:00,21.0,21.03,21.0,21.0,87100.0,15.6031,15.6254,15.6031,15.6031,87100.0
2014-04-10 12:25:00,21.0,21.02,20.98,20.98,148200.0,15.6031,15.6179,15.5882,15.5882,148200.0
2014-04-10 12:30:00,20.98,21.0,20.96,20.97,134200.0,15.5882,15.6031,15.5734,15.5808,134200.0
2014-04-10 12:35:00,20.98,20.99,20.97,20.98,86000.0,15.5882,15.5957,15.5808,15.5882,86000.0
2014-04-10 12:40:00,20.98,20.98,20.95,20.97,138600.0,15.5882,15.5882,15.5659,15.5808,138600.0
2014-04-10 12:45:00,20.98,20.99,20.96,20.98,71700.0,15.5882,15.5957,15.5734,15.5882,71700.0
2014-04-10 12:50:00,20.98,20.99,20.96,20.98,66900.0,15.5882,15.5957,15.5734,15.5882,66900.0
2014-04-10 12:55:00,20.98,20.99,20.96,20.96,40400.0,15.5882,15.5957,15.5734,15.5734,40400.0
2014-04-10 13:00:00,20.96,20.97,20.94,20.97,66400.0,15.5734,15.5808,15.5585,15.5808,66400.0
2014-04-10 13:05:00,20.97,20.98,20.96,20.96,51600.0,15.5808,15.5882,15.5734,15.5734,51600.0
2014-04-10 13:10:00,20.96,20.98,20.94,20.95,67800.0,15.5734,15.5882,15.5585,15.5659,67800.0
2014-04-10 13:15:00,20.94,20.95,20.89,20.89,118700.0,15.5585,15.5659,15.5214,15.5214,118700.0
2014-04-10 13:20:00,20.89,20.9,20.88,20.89,118700.0,15.5214,15.5288,15.5139,15.5214,118700.0
2014-04-10 13:25:00,20.89,20.93,20.89,20.93,98700.0,15.5214,15.5511,15.5214,15.5511,98700.0
2014-04-10 13:30:00,20.92,20.94,20.91,20.92,51500.0,15.5436,15.5585,15.5362,15.5436,51500.0
2014-04-10 13:35:00,20.92,20.93,20.91,20.91,119800.0,15.5436,15.5511,15.5362,15.5362,119800.0
2014-04-10 13:40:00,20.91,20.92,20.9,20.91,50900.0,15.5362,15.5436,15.5288,15.5362,50900.0
2014-04-10 13:45:00,20.91,20.93,20.9,20.92,76400.0,15.5362,15.5511,15.5288,15.5436,76400.0
2014-04-10 13:50:00,20.92,20.93,20.9,20.93,131400.0,15.5436,15.5511,15.5288,15.5511,131400.0
2014-04-10 13:55:00,20.93,20.94,20.91,20.94,79100.0,15.5511,15.5585,15.5362,15.5585,79100.0
2014-04-10 14:00:00,20.94,20.95,20.92,20.95,41900.0,15.5585,15.5659,15.5436,15.5659,41900.0
2014-04-10 14:05:00,20.95,20.96,20.93,20.95,129900.0,15.5659,15.5734,15.5511,15.5659,129900.0
2014-04-10 14:10:00,20.95,20.96,20.94,20.96,48400.0,15.5659,15.5734,15.5585,15.5734,48400.0
2014-04-10 14:15:00,20.96,20.97,20.94,20.96,86200.0,15.5734,15.5808,15.5585,15.5734,86200.0
2014-04-10 14:20:00,20.96,20.96,20.94,20.94,71300.0,15.5734,15.5734,15.5585,15.5585,71300.0
2014-04-10 14:25:00,20.94,20.95,20.91,20.92,54000.0,15.5585,15.5659,15.5362,15.5436,54000.0
2014-04-10 14:30:00,20.91,20.91,20.89,20.89,64300.0,15.5362,15.5362,15.5214,15.5214,64300.0
2014-04-10 14:35:00,20.9,20.91,20.87,20.91,67500.0,15.5288,15.5362,15.5065,15.5362,67500.0
2014-04-10 14:40:00,20.9,20.92,20.89,20.91,122500.0,15.5288,15.5436,15.5214,15.5362,122500.0
2014-04-10 14:45:00,20.91,20.91,20.86,20.86,101700.0,15.5362,15.5362,15.4991,15.4991,101700.0
2014-04-10 14:50:00,20.86,20.89,20.83,20.85,140300.0,15.4991,15.5214,15.4768,15.4916,140300.0
2014-04-10 14:55:00,20.85,20.86,20.82,20.84,110700.0,15.4916,15.4991,15.4693,15.4842,110700.0
2014-04-10 15:00:00,20.84,20.85,20.77,20.79,215500.0,15.4842,15.4916,15.4322,15.4471,215500.0
2014-04-10 15:05:00,20.8,20.8,20.74,20.74,211300.0,15.4545,15.4545,15.4099,15.4099,211300.0
2014-04-10 15:10:00,20.74,20.77,20.72,20.75,123200.0,15.4099,15.4322,15.395,15.4173,123200.0
2014-04-10 15:15:00,20.75,20.77,20.75,20.77,104500.0,15.4173,15.4322,15.4173,15.4322,104500.0
2014-04-10 15:20:00,20.77,20.78,20.74,20.76,474700.0,15.4322,15.4396,15.4099,15.4248,474700.0
2014-04-10 15:25:00,20.76,20.77,20.75,20.76,176300.0,15.4248,15.4322,15.4173,15.4248,176300.0
2014-04-10 15:30:00,20.76,20.81,20.74,20.8,243700.0,15.4248,15.4619,15.4099,15.4545,243700.0
2014-04-10 15:35:00,20.8,20.83,20.8,20.83,126800.0,15.4545,15.4768,15.4545,15.4768,126800.0
2014-04-10 15:40:00,20.82,20.85,20.81,20.84,219800.0,15.4693,15.4916,15.4619,15.4842,219800.0
2014-04-10 15:45:00,20.84,20.85,20.82,20.85,288000.0,15.4842,15.4916,15.4693,15.4916,288000.0
2014-04-10 15:50:00,20.85,20.85,20.8,20.81,262500.0,15.4916,15.4916,15.4545,15.4619,262500.0
2014-04-10 15:55:00,20.8,20.83,20.77,20.77,578200.0,15.4545,15.4768,15.4322,15.4322,578200.0
2014-04-11 09:30:00,20.33,20.47,20.32,20.42,531800.0,15.1053,15.2093,15.0978,15.1721,531800.0
2014-04-11 09:35:00,20.42,20.48,20.41,20.43,301100.0,15.1721,15.2167,15.1647,15.1796,301100.0
2014-04-11 09:40:00,20.44,20.49,20.44,20.48,399300.0,15.187,15.2242,15.187,15.2167,399300.0
2014-04-11 09:45:00,20.48,20.5,20.44,20.5,405600.0,15.2167,15.2316,15.187,15.2316,405600.0
2014-04-11 09:50:00,20.49,20.54,20.49,20.52,280400.0,15.2242,15.2613,15.2242,15.2464,280400.0
2014-04-11 09:55:00,20.53,20.54,20.48,20.53,298000.0,15.2539,15.2613,15.2167,15.2539,298000.0
2014-04-11 10:00:00,20.53,20.57,20.51,20.53,294300.0,15.2539,15.2836,15.239,15.2539,294300.0
2014-04-11 10:05:00,20.52,20.56,20.49,20.52,492700.0,15.2464,15.2762,15.2242,15.2464,492700.0
2014-04-11 10:10:00,20.52,20.54,20.43,20.44,299500.0,15.2464,15.2613,15.1796,15.187,299500.0
2014-04-11 10:15:00,20.44,20.45,20.37,20.37,319200.0,15.187,15.1944,15.135,15.135,319200.0
2014-04-11 10:20:00,20.37,20.38,20.3,20.36,481300.0,15.135,15.1424,15.083,15.1276,481300.0
2014-04-11 10:25:00,20.36,20.45,20.36,20.42,170000.0,15.1276,15.1944,15.1276,15.1721,170000.0
2014-04-11 10:30:00,20.42,20.45,20.39,20.42,558700.0,15.1721,15.1944,15.1499,15.1721,558700.0
2014-04-11 10:35:00,20.42,20.44,20.37,20.38,167700.0,15.1721,15.187,15.135,15.1424,167700.0
2014-04-11 10:40:00,20.39,20.41,20.36,20.39,138200.0,15.1499,15.1647,15.1276,15.1499,138200.0
2014-04-11 10:45:00,20.39,20.4,20.36,20.39,153600.0,15.1499,15.1573,15.1276,15.1499,153600.0
2014-04-11 10:50:00,20.39,20.43,20.38,20.42,438700.0,15.1499,15.1796,15.1424,15.1721,438700.0
2014-04-11 10:55:00,20.42,20.49,20.4,20.48,345100.0,15.1721,15.2242,15.1573,15.2167,345100.0
2014-04-11 11:00:00,20.48,20.53,20.48,20.52,154800.0,15.2167,15.2539,15.2167,15.2464,154800.0
2014-04-11 11:05:00,20.52,20.55,20.51,20.52,144800.0,15.2464,15.2687,15.239,15.2464,144800.0
2014-04-11 11:10:00,20.52,20.6,20.52,20.6,150900.0,15.2464,15.3059,15.2464,15.3059,150900.0
2014-04-11 11:15:00,20.6,20.64,20.58,20.62,154600.0,15.3059,15.3356,15.291,15.3207,154600.0
2014-04-11 11:20:00,20.63,20.64,20.57,20.59,128100.0,15.3282,15.3356,15.2836,15.2985,128100.0
2014-04-11 11:25:00,20.59,20.62,20.56,20.61,131200.0,15.2985,15.3207,15.2762,15.3133,131200.0
2014-04-11 11:30:00,20.62,20.62,20.57,20.62,104000.0,15.3207,15.3207,15.2836,15.3207,104000.0
2014-04-11 11:35:00,20.61,20.63,20.57,20.6,98000.0,15.3133,15.3282,15.2836,15.3059,98000.0
2014-04-11 11:40:00,20.6,20.64,20.59,20.6,81500.0,15.3059,15.3356,15.2985,15.3059,81500.0
2014-04-11 11:45:00,20.6,20.61,20.53,20.54,150500.0,15.3059,15.3133,15.2539,15.2613,150500.0
2014-04-11 11:50:00,20.54,20.55,20.52,20.52,71400.0,15.2613,15.2687,15.2464,15.2464,71400.0
2014-04-11 11:55:00,20.53,20.58,20.51,20.58,89100.0,15.2539,15.291,15.239,15.291,89100.0
2014-04-11 12:00:00,20.58,20.62,20.58,20.61,79400.0,15.291,15.3207,15.291,15.3133,79400.0
2014-04-11 12:05:00,20.61,20.61,20.57,20.57,100600.0,15.3133,15.3133,15.2836,15.2836,100600.0
2014-04-11 12:10:00,20.56,20.59,20.54,20.54,50300.0,15.2762,15.2985,15.2613,15.2613,50300.0
2014-04-11 12:15:00,20.54,20.59,20.53,20.59,51700.0,15.2613,15.2985,15.2539,15.2985,51700.0
2014-04-11 12:20:00,20.59,20.59,20.56,20.56,62300.0,15.2985,15.2985,15.2762,15.2762,62300.0
2014-04-11 12:25:00,20.56,20.57,20.54,20.55,158400.0,15.2762,15.2836,15.2613,15.2687,158400.0
2014-04-11 12:30:00,20.54,20.56,20.54,20.54,56400.0,15.2613,15.2762,15.2613,15.2613,56400.0
2014-04-11 12:35:00,20.54,20.56,20.54,20.55,60200.0,15.2613,15.2762,15.2613,15.2687,60200.0
2014-04-11 12:40:00,20.56,20.57,20.53,20.55,123300.0,15.2762,15.2836,15.2539,15.2687,123300.0
2014-04-11 12:45:00,20.55,20.55,20.54,20.54,20000.0,15.2687,15.2687,15.2613,15.2613,20000.0
2014-04-11 12:50:00,20.54,20.55,20.51,20.51,42700.0,15.2613,15.2687,15.239,15.239,42700.0
2014-04-11 12:55:00,20.52,20.53,20.51,20.51,74400.0,15.2464,15.2539,15.239,15.239,74400.0
2014-04-11 13:00:00,20.52,20.53,20.51,20.52,92200.0,15.2464,15.2539,15.239,15.2464,92200.0
2014-04-11 13:05:00,20.52,20.52,20.44,20.45,242700.0,15.2464,15.2464,15.187,15.1944,242700.0
2014-04-11 13:10:00,20.45,20.47,20.43,20.44,201900.0,15.1944,15.2093,15.1796,15.187,201900.0
2014-04-11 13:15:00,20.44,20.44,20.4,20.41,94600.0,15.187,15.187,15.1573,15.1647,94600.0
2014-04-11 13:20:00,20.4,20.42,20.39,20.42,150500.0,15.1573,15.1721,15.1499,15.1721,150500.0
2014-04-11 13:25:00,20.42,20.44,20.39,20.41,148400.0,15.1721,15.187,15.1499,15.1647,148400.0
2014-04-11 13:30:00,20.4,20.42,20.39,20.42,229300.0,15.1573,15.1721,15.1499,15.1721,229300.0
2014-04-11 13:35:00,20.42,20.42,20.39,20.41,130100.0,15.1721,15.1721,15.1499,15.1647,130100.0
2014-04-11 13:40:00,20.41,20.41,20.39,20.39,143000.0,15.1647,15.1647,15.1499,15.1499,143000.0
2014-04-11 13:45:00,20.39,20.4,20.37,20.39,328900.0,15.1499,15.1573,15.135,15.1499,328900.0
2014-04-11 13:50:00,20.39,20.39,20.38,20.39,71200.0,15.1499,15.1499,15.1424,15.1499,71200.0
2014-04-11 13:55:00,20.38,20.39,20.35,20.36,141600.0,15.1424,15.1499,15.1201,15.1276,141600.0
2014-04-11 14:00:00,20.36,20.37,20.34,20.36,139400.0,15.1276,15.135,15.1127,15.1276,139400.0
2014-04-11 14:05:00,20.36,20.37,20.34,20.35,112900.0,15.1276,15.135,15.1127,15.1201,112900.0
2014-04-11 14:10:00,20.35,20.35,20.32,20.32,85900.0,15.1201,15.1201,15.0978,15.0978,85900.0
2014-04-11 14:15:00,20.32,20.34,20.31,20.32,110600.0,15.0978,15.1127,15.0904,15.0978,110600.0
2014-04-11 14:20:00,20.32,20.34,20.31,20.32,99400.0,15.0978,15.1127,15.0904,15.0978,99400.0
2014-04-11 14:25:00,20.32,20.34,20.3,20.33,154100.0,15.0978,15.1127,15.083,15.1053,154100.0
2014-04-11 14:30:00,20.32,20.34,20.32,20.34,142700.0,15.0978,15.1127,15.0978,15.1127,142700.0
2014-04-11 14:35:00,20.34,20.34,20.32,20.32,181600.0,15.1127,15.1127,15.0978,15.0978,181600.0
2014-04-11 14:40:00,20.33,20.34,20.31,20.32,226400.0,15.1053,15.1127,15.0904,15.0978,226400.0
2014-04-11 14:45:00,20.31,20.32,20.3,20.32,180300.0,15.0904,15.0978,15.083,15.0978,180300.0
2014-04-11 14:50:00,20.31,20.34,20.31,20.31,308600.0,15.0904,15.1127,15.0904,15.0904,308600.0
2014-04-11 14:55:00,20.32,20.33,20.3,20.32,261700.0,15.0978,15.1053,15.083,15.0978,261700.0
2014-04-11 15:00:00,20.32,20.32,20.28,20.3,170300.0,15.0978,15.0978,15.0681,15.083,170300.0
2014-04-11 15:05:00,20.3,20.33,20.29,20.33,180400.0,15.083,15.1053,15.0756,15.1053,180400.0
2014-04-11 15:10:00,20.32,20.36,20.31,20.34,212600.0,15.0978,15.1276,15.0904,15.1127,212600.0
2014-04-11 15:15:00,20.34,20.35,20.33,20.35,159200.0,15.1127,15.1201,15.1053,15.1201,159200.0
2014-04-11 15:20:00,20.35,20.38,20.34,20.38,290200.0,15.1201,15.1424,15.1127,15.1424,290200.0
2014-04-11 15:25:00,20.38,20.4,20.37,20.38,168900.0,15.1424,15.1573,15.135,15.1424,168900.0
2014-04-11 15:30:00,20.38,20.4,20.37,20.4,132700.0,15.1424,15.1573,15.135,15.1573,132700.0
2014-04-11 15:35:00,20.4,20.44,20.4,20.43,281600.0,15.1573,15.187,15.1573,15.1796,281600.0
2014-04-11 15:40:00,20.44,20.45,20.42,20.43,337100.0,15.187,15.1944,15.1721,15.1796,337100.0
2014-04-11 15:45:00,20.42,20.43,20.39,20.41,525500.0,15.1721,15.1796,15.1499,15.1647,525500.0
2014-04-11 15:50:00,20.41,20.41,20.35,20.38,489600.0,15.1647,15.1647,15.1201,15.1424,489600.0
2014-04-11 15:55:00,20.38,20.4,20.36,20.39,897500.0,15.1424,15.1573,15.1276,15.1499,897500.0
2014-04-14 09:30:00,20.29,20.43,20.29,20.4,336300.0,15.0756,15.1796,15.0756,15.1573,336300.0
2014-04-14 09:35:00,20.4,20.48,20.38,20.45,126500.0,15.1573,15.2167,15.1424,15.1944,126500.0
2014-04-14 09:40:00,20.46,20.47,20.33,20.38,102000.0,15.2019,15.2093,15.1053,15.1424,102000.0
2014-04-14 09:45:00,20.38,20.39,20.28,20.31,215900.0,15.1424,15.1499,15.0681,15.0904,215900.0
2014-04-14 09:50:00,20.31,20.32,20.23,20.25,288200.0,15.0904,15.0978,15.031,15.0458,288200.0
2014-04-14 09:55:00,20.24,20.34,20.24,20.33,112700.0,15.0384,15.1127,15.0384,15.1053,112700.0
2014-04-14 10:00:00,20.33,20.34,20.26,20.31,154500.0,15.1053,15.1127,15.0533,15.0904,154500.0
2014-04-14 10:05:00,20.31,20.37,20.27,20.33,140700.0,15.0904,15.135,15.0607,15.1053,140700.0
2014-04-14 10:10:00,20.33,20.37,20.3,20.37,150500.0,15.1053,15.135,15.083,15.135,150500.0
2014-04-14 10:15:00,20.36,20.39,20.35,20.38,102500.0,15.1276,15.1499,15.1201,15.1424,102500.0
2014-04-14 10:20:00,20.38,20.41,20.36,20.4,124400.0,15.1424,15.1647,15.1276,15.1573,124400.0
2014-04-14 10:25:00,20.41,20.45,20.39,20.45,141300.0,15.1647,15.1944,15.1499,15.1944,141300.0
2014-04-14 10:30:00,20.44,20.48,20.44,20.45,126300.0,15.187,15.2167,15.187,15.1944,126300.0
2014-04-14 10:35:00,20.45,20.47,20.43,20.47,110300.0,15.1944,15.2093,15.1796,15.2093,110300.0
2014-04-14 10:40:00,20.46,20.5,20.46,20.5,117000.0,15.2019,15.2316,15.2019,15.2316,117000.0
2014-04-14 10:45:00,20.49,20.51,20.47,20.49,177800.0,15.2242,15.239,15.2093,15.2242,177800.0
2014-04-14 10:50:00,20.49,20.53,20.49,20.52,141900.0,15.2242,15.2539,15.2242,15.2464,141900.0
2014-04-14 10:55:00,20.52,20.53,20.49,20.5,81000.0,15.2464,15.2539,15.2242,15.2316,81000.0
2014-04-14 11:00:00,20.5,20.5,20.48,20.49,108800.0,15.2316,15.2316,15.2167,15.2242,108800.0
2014-04-14 11:05:00,20.49,20.51,20.49,20.49,96700.0,15.2242,15.239,15.2242,15.2242,96700.0
2014-04-14 11:10:00,20.49,20.49,20.45,20.48,88100.0,15.2242,15.2242,15.1944,15.2167,88100.0
2014-04-14 11:15:00,20.48,20.5,20.48,20.49,32800.0,15.2167,15.2316,15.2167,15.2242,32800.0
2014-04-14 11:20:00,20.49,20.5,20.47,20.48,71600.0,15.2242,15.2316,15.2093,15.2167,71600.0
2014-04-14 11:25:00,20.47,20.49,20.47,20.48,60600.0,15.2093,15.2242,15.2093,15.2167,60600.0
2014-04-14 11:30:00,20.48,20.51,20.48,20.49,139400.0,15.2167,15.239,15.2167,15.2242,139400.0
2014-04-14 11:35:00,20.5,20.51,20.49,20.51,86600.0,15.2316,15.239,15.2242,15.239,86600.0
2014-04-14 11:40:00,20.51,20.52,20.5,20.5,52400.0,15.239,15.2464,15.2316,15.2316,52400.0
2014-04-14 11:45:00,20.5,20.52,20.5,20.52,64000.0,15.2316,15.2464,15.2316,15.2464,64000.0
2014-04-14 11:50:00,20.51,20.51,20.5,20.5,46500.0,15.239,15.239,15.2316,15.2316,46500.0
2014-04-14 11:55:00,20.5,20.51,20.48,20.48,53200.0,15.2316,15.239,15.2167,15.2167,53200.0
2014-04-14 12:00:00,20.48,20.5,20.48,20.49,45600.0,15.2167,15.2316,15.2167,15.2242,45600.0
2014-04-14 12:05:00,20.49,20.5,20.46,20.48,73800.0,15.2242,15.2316,15.2019,15.2167,73800.0
2014-04-14 12:10:00,20.48,20.51,20.48,20.51,44600.0,15.2167,15.239,15.2167,15.239,44600.0
2014-04-14 12:15:00,20.51,20.52,20.5,20.51,92400.0,15.239,15.2464,15.2316,15.239,92400.0
2014-04-14 12:20:00,20.5,20.51,20.48,20.5,44900.0,15.2316,15.239,15.2167,15.2316,44900.0
2014-04-14 12:25:00,20.49,20.52,20.49,20.51,68700.0,15.2242,15.2464,15.2242,15.239,68700.0
2014-04-14 12:30:00,20.52,20.53,20.5,20.52,80300.0,15.2464,15.2539,15.2316,15.2464,80300.0
2014-04-14 12:35:00,20.51,20.53,20.51,20.52,95500.0,15.239,15.2539,15.239,15.2464,95500.0
2014-04-14 12:40:00,20.51,20.52,20.51,20.52,34500.0,15.239,15.2464,15.239,15.2464,34500.0
2014-04-14 12:45:00,20.52,20.52,20.49,20.49,79400.0,15.2464,15.2464,15.2242,15.2242,79400.0
2014-04-14 12:50:00,20.48,20.48,20.47,20.48,49300.0,15.2167,15.2167,15.2093,15.2167,49300.0
2014-04-14 12:55:00,20.48,20.49,20.46,20.48,127000.0,15.2167,15.2242,15.2019,15.2167,127000.0
2014-04-14 13:00:00,20.49,20.5,20.48,20.49,83300.0,15.2242,15.2316,15.2167,15.2242,83300.0
2014-04-14 13:05:00,20.49,20.51,20.49,20.49,68400.0,15.2242,15.239,15.2242,15.2242,68400.0
2014-04-14 13:10:00,20.5,20.5,20.47,20.47,29700.0,15.2316,15.2316,15.2093,15.2093,29700.0
2014-04-14 13:15:00,20.47,20.48,20.46,20.47,54100.0,15.2093,15.2167,15.2019,15.2093,54100.0
2014-04-14 13:20:00,20.48,20.48,20.45,20.46,51900.0,15.2167,15.2167,15.1944,15.2019,51900.0
2014-04-14 13:25:00,20.46,20.48,20.46,20.47,24300.0,15.2019,15.2167,15.2019,15.2093,24300.0
2014-04-14 13:30:00,20.46,20.5,20.46,20.49,70300.0,15.2019,15.2316,15.2019,15.2242,70300.0
2014-04-14 13:35:00,20.48,20.5,20.48,20.49,34200.0,15.2167,15.2316,15.2167,15.2242,34200.0
2014-04-14 13:40:00,20.49,20.51,20.49,20.5,121400.0,15.2242,15.239,15.2242,15.2316,121400.0
2014-04-14 13:45:00,20.5,20.5,20.46,20.46,119500.0,15.2316,15.2316,15.2019,15.2019,119500.0
2014-04-14 13:50:00,20.46,20.48,20.46,20.46,34800.0,15.2019,15.2167,15.2019,15.2019,34800.0
2014-04-14 13:55:00,20.46,20.46,20.43,20.44,62000.0,15.2019,15.2019,15.1796,15.187,62000.0
2014-04-14 14:00:00,20.45,20.45,20.4,20.41,61100.0,15.1944,15.1944,15.1573,15.1647,61100.0
2014-04-14 14:05:00,20.42,20.46,20.42,20.45,27700.0,15.1721,15.2019,15.1721,15.1944,27700.0
2014-04-14 14:10:00,20.46,20.46,20.44,20.45,42600.0,15.2019,15.2019,15.187,15.1944,42600.0
2014-04-14 14:15:00,20.45,20.47,20.44,20.44,78500.0,15.1944,15.2093,15.187,15.187,78500.0
2014-04-14 14:20:00,20.45,20.45,20.41,20.43,50800.0,15.1944,15.1944,15.1647,15.1796,50800.0
2014-04-14 14:25:00,20.43,20.44,20.41,20.41,66600.0,15.1796,15.187,15.1647,15.1647,66600.0
2014-04-14 14:30:00,20.41,20.43,20.4,20.41,62200.0,15.1647,15.1796,15.1573,15.1647,62200.0
2014-04-14 14:35:00,20.41,20.43,20.41,20.43,30600.0,15.1647,15.1796,15.1647,15.1796,30600.0
2014-04-14 14:40:00,20.42,20.44,20.41,20.44,85500.0,15.1721,15.187,15.1647,15.187,85500.0
2014-04-14 14:45:00,20.43,20.47,20.43,20.46,54400.0,15.1796,15.2093,15.1796,15.2019,54400.0
2014-04-14 14:50:00,20.46,20.49,20.46,20.47,76800.0,15.2019,15.2242,15.2019,15.2093,76800.0
2014-04-14 14:55:00,20.46,20.47,20.42,20.42,69700.0,15.2019,15.2093,15.1721,15.1721,69700.0
2014-04-14 15:00:00,20.42,20.43,20.39,20.4,61300.0,15.1721,15.1796,15.1499,15.1573,61300.0
2014-04-14 15:05:00,20.39,20.41,20.38,20.39,101500.0,15.1499,15.1647,15.1424,15.1499,101500.0
2014-04-14 15:10:00,20.38,20.4,20.33,20.34,84200.0,15.1424,15.1573,15.1053,15.1127,84200.0
2014-04-14 15:15:00,20.34,20.37,20.34,20.37,97300.0,15.1127,15.135,15.1127,15.135,97300.0
2014-04-14 15:20:00,20.37,20.39,20.36,20.39,83400.0,15.135,15.1499,15.1276,15.1499,83400.0
2014-04-14 15:25:00,20.38,20.39,20.36,20.38,83000.0,15.1424,15.1499,15.1276,15.1424,83000.0
2014-04-14 15:30:00,20.39,20.43,20.39,20.43,189500.0,15.1499,15.1796,15.1499,15.1796,189500.0
2014-04-14 15:35:00,20.43,20.48,20.42,20.47,150700.0,15.1796,15.2167,15.1721,15.2093,150700.0
2014-04-14 15:40:00,20.46,20.48,20.45,20.48,146200.0,15.2019,15.2167,15.1944,15.2167,146200.0
2014-04-14 15:45:00,20.47,20.51,20.47,20.5,508500.0,15.2093,15.239,15.2093,15.2316,508500.0
2014-04-14 15:50:00,20.5,20.53,20.48,20.5,394600.0,15.2316,15.2539,15.2167,15.2316,394600.0
2014-04-14 15:55:00,20.5,20.53,20.49,20.52,700700.0,15.2316,15.2539,15.2242,15.2464,700700.0
2014-04-15 09:30:00,20.6,20.63,20.55,20.6,138300.0,15.3059,15.3282,15.2687,15.3059,138300.0
2014-04-15 09:35:00,20.61,20.64,20.6,20.61,98900.0,15.3133,15.3356,15.3059,15.3133,98900.0
2014-04-15 09:40:00,20.61,20.63,20.59,20.61,83200.0,15.3133,15.3282,15.2985,15.3133,83200.0
2014-04-15 09:45:00,20.62,20.64,20.61,20.62,112500.0,15.3207,15.3356,15.3133,15.3207,112500.0
2014-04-15 09:50:00,20.63,20.64,20.62,20.62,98100.0,15.3282,15.3356,15.3207,15.3207,98100.0
2014-04-15 09:55:00,20.62,20.64,20.57,20.57,211400.0,15.3207,15.3356,15.2836,15.2836,211400.0
2014-04-15 10:00:00,20.57,20.61,20.5,20.5,220200.0,15.2836,15.3133,15.2316,15.2316,220200.0
2014-04-15 10:05:00,20.49,20.5,20.43,20.47,119300.0,15.2242,15.2316,15.1796,15.2093,119300.0
2014-04-15 10:10:00,20.48,20.5,20.45,20.45,107700.0,15.2167,15.2316,15.1944,15.1944,107700.0
2014-04-15 10:15:00,20.44,20.47,20.37,20.39,468800.0,15.187,15.2093,15.135,15.1499,468800.0
2014-04-15 10:20:00,20.4,20.47,20.39,20.42,165000.0,15.1573,15.2093,15.1499,15.1721,165000.0
2014-04-15 10:25:00,20.42,20.46,20.37,20.38,261700.0,15.1721,15.2019,15.135,15.1424,261700.0
2014-04-15 10:30:00,20.38,20.41,20.33,20.4,124200.0,15.1424,15.1647,15.1053,15.1573,124200.0
2014-04-15 10:35:00,20.4,20.45,20.39,20.43,117600.0,15.1573,15.1944,15.1499,15.1796,117600.0
2014-04-15 10:40:00,20.43,20.49,20.43,20.47,89500.0,15.1796,15.2242,15.1796,15.2093,89500.0
2014-04-15 10:45:00,20.46,20.46,20.39,20.41,231400.0,15.2019,15.2019,15.1499,15.1647,231400.0
2014-04-15 10:50:00,20.41,20.44,20.33,20.36,71800.0,15.1647,15.187,15.1053,15.1276,71800.0
2014-04-15 10:55:00,20.35,20.39,20.32,20.36,92300.0,15.1201,15.1499,15.0978,15.1276,92300.0
2014-04-15 11:00:00,20.36,20.36,20.28,20.31,186300.0,15.1276,15.1276,15.0681,15.0904,186300.0
2014-04-15 11:05:00,20.32,20.37,20.3,20.33,124500.0,15.0978,15.135,15.083,15.1053,124500.0
2014-04-15 11:10:00,20.33,20.36,20.3,20.3,140600.0,15.1053,15.1276,15.083,15.083,140600.0
2014-04-15 11:15:00,20.31,20.35,20.3,20.34,119500.0,15.0904,15.1201,15.083,15.1127,119500.0
2014-04-15 11:20:00,20.35,20.39,20.32,20.38,94600.0,15.1201,15.1499,15.0978,15.1424,94600.0
2014-04-15 11:25:00,20.39,20.39,20.35,20.39,68000.0,15.1499,15.1499,15.1201,15.1499,68000.0
2014-04-15 11:30:00,20.39,20.44,20.39,20.42,69800.0,15.1499,15.187,15.1499,15.1721,69800.0
2014-04-15 11:35:00,20.42,20.45,20.4,20.42,91100.0,15.1721,15.1944,15.1573,15.1721,91100.0
2014-04-15 11:40:00,20.42,20.42,20.37,20.38,72300.0,15.1721,15.1721,15.135,15.1424,72300.0
2014-04-15 11:45:00,20.37,20.38,20.32,20.34,106900.0,15.135,15.1424,15.0978,15.1127,106900.0
2014-04-15 11:50:00,20.33,20.35,20.31,20.33,62500.0,15.1053,15.1201,15.0904,15.1053,62500.0
2014-04-15 11:55:00,20.34,20.35,20.3,20.33,141800.0,15.1127,15.1201,15.083,15.1053,141800.0
2014-04-15 12:00:00,20.33,20.33,20.25,20.29,100200.0,15.1053,15.1053,15.0458,15.0756,100200.0
2014-04-15 12:05:00,20.29,20.3,20.27,20.29,141100.0,15.0756,15.083,15.0607,15.0756,141100.0
2014-04-15 12:10:00,20.29,20.35,20.29,20.32,90900.0,15.0756,15.1201,15.0756,15.0978,90900.0
2014-04-15 12:15:00,20.32,20.34,20.32,20.32,70600.0,15.0978,15.1127,15.0978,15.0978,70600.0
2014-04-15 12:20:00,20.32,20.33,20.29,20.31,74900.0,15.0978,15.1053,15.0756,15.0904,74900.0
2014-04-15 12:25:00,20.31,20.35,20.29,20.35,91800.0,15.0904,15.1201,15.0756,15.1201,91800.0
2014-04-15 12:30:00,20.35,20.35,20.32,20.32,61100.0,15.1201,15.1201,15.0978,15.0978,61100.0
2014-04-15 12:35:00,20.32,20.35,20.31,20.32,58500.0,15.0978,15.1201,15.0904,15.0978,58500.0
2014-04-15 12:40:00,20.32,20.35,20.31,20.35,73100.0,15.0978,15.1201,15.0904,15.1201,73100.0
2014-04-15 12:45:00,20.34,20.35,20.3,20.31,59600.0,15.1127,15.1201,15.083,15.0904,59600.0
2014-04-15 12:50:00,20.3,20.34,20.29,20.33,100900.0,15.083,15.1127,15.0756,15.1053,100900.0
2014-04-15 12:55:00,20.34,20.34,20.3,20.3,76500.0,15.1127,15.1127,15.083,15.083,76500.0
2014-04-15 13:00:00,20.3,20.32,20.27,20.32,108100.0,15.083,15.0978,15.0607,15.0978,108100.0
2014-04-15 13:05:00,20.32,20.34,20.3,20.33,68300.0,15.0978,15.1127,15.083,15.1053,68300.0
2014-04-15 13:10:00,20.33,20.33,20.31,20.33,55900.0,15.1053,15.1053,15.0904,15.1053,55900.0
2014-04-15 13:15:00,20.33,20.35,20.33,20.33,70900.0,15.1053,15.1201,15.1053,15.1053,70900.0
2014-04-15 13:20:00,20.33,20.35,20.31,20.31,91100.0,15.1053,15.1201,15.0904,15.0904,91100.0
2014-04-15 13:25:00,20.31,20.31,20.27,20.3,128000.0,15.0904,15.0904,15.0607,15.083,128000.0
2014-04-15 13:30:00,20.31,20.34,20.28,20.34,100500.0,15.0904,15.1127,15.0681,15.1127,100500.0
2014-04-15 13:35:00,20.35,20.38,20.34,20.35,120400.0,15.1201,15.1424,15.1127,15.1201,120400.0
2014-04-15 13:40:00,20.34,20.36,20.33,20.34,100200.0,15.1127,15.1276,15.1053,15.1127,100200.0
2014-04-15 13:45:00,20.35,20.36,20.33,20.33,96400.0,15.1201,15.1276,15.1053,15.1053,96400.0
2014-04-15 13:50:00,20.34,20.36,20.32,20.35,73900.0,15.1127,15.1276,15.0978,15.1201,73900.0
2014-04-15 13:55:00,20.34,20.41,20.34,20.39,83600.0,15.1127,15.1647,15.1127,15.1499,83600.0
2014-04-15 14:00:00,20.4,20.44,20.39,20.44,59200.0,15.1573,15.187,15.1499,15.187,59200.0
2014-04-15 14:05:00,20.44,20.49,20.44,20.47,197900.0,15.187,15.2242,15.187,15.2093,197900.0
2014-04-15 14:10:00,20.46,20.5,20.45,20.48,100500.0,15.2019,15.2316,15.1944,15.2167,100500.0
2014-04-15 14:15:00,20.49,20.5,20.46,20.46,85900.0,15.2242,15.2316,15.2019,15.2019,85900.0
2014-04-15 14:20:00,20.46,20.48,20.45,20.46,55200.0,15.2019,15.2167,15.1944,15.2019,55200.0
2014-04-15 14:25:00,20.46,20.49,20.44,20.47,84500.0,15.2019,15.2242,15.187,15.2093,84500.0
2014-04-15 14:30:00,20.47,20.54,20.47,20.53,104200.0,15.2093,15.2613,15.2093,15.2539,104200.0
2014-04-15 14:35:00,20.53,20.54,20.51,20.53,163900.0,15.2539,15.2613,15.239,15.2539,163900.0
2014-04-15 14:40:00,20.53,20.54,20.52,20.54,74200.0,15.2539,15.2613,15.2464,15.2613,74200.0
2014-04-15 14:45:00,20.54,20.57,20.54,20.56,96500.0,15.2613,15.2836,15.2613,15.2762,96500.0
2014-04-15 14:50:00,20.56,20.6,20.56,20.57,133300.0,15.2762,15.3059,15.2762,15.2836,133300.0
2014-04-15 14:55:00,20.57,20.57,20.54,20.55,106000.0,15.2836,15.2836,15.2613,15.2687,106000.0
2014-04-15 15:00:00,20.55,20.58,20.54,20.56,84300.0,15.2687,15.291,15.2613,15.2762,84300.0
2014-04-15 15:05:00,20.56,20.56,20.53,20.54,110700.0,15.2762,15.2762,15.2539,15.2613,110700.0
2014-04-15 15:10:00,20.54,20.58,20.53,20.57,188800.0,15.2613,15.291,15.2539,15.2836,188800.0
2014-04-15 15:15:00,20.57,20.59,20.56,20.59,185400.0,15.2836,15.2985,15.2762,15.2985,185400.0
2014-04-15 15:20:00,20.59,20.6,20.55,20.57,382800.0,15.2985,15.3059,15.2687,15.2836,382800.0
2014-04-15 15:25:00,20.57,20.59,20.55,20.59,125600.0,15.2836,15.2985,15.2687,15.2985,125600.0
2014-04-15 15:30:00,20.59,20.59,20.57,20.57,168300.0,15.2985,15.2985,15.2836,15.2836,168300.0
2014-04-15 15:35:00,20.57,20.59,20.55,20.55,244500.0,15.2836,15.2985,15.2687,15.2687,244500.0
2014-04-15 15:40:00,20.55,20.56,20.53,20.53,144400.0,15.2687,15.2762,15.2539,15.2539,144400.0
2014-04-15 15:45:00,20.53,20.56,20.53,20.55,209400.0,15.2539,15.2762,15.2539,15.2687,209400.0
2014-04-15 15:50:00,20.55,20.56,20.55,20.55,175400.0,15.2687,15.2762,15.2687,15.2687,175400.0
2014-04-15 15:55:00,20.55,20.56,20.52,20.54,504300.0,15.2687,15.2762,15.2464,15.2613,504300.0
2014-04-16 09:30:00,20.71,20.78,20.67,20.77,152800.0,15.3876,15.4396,15.3579,15.4322,152800.0
2014-04-16 09:35:00,20.76,20.76,20.7,20.72,96200.0,15.4248,15.4248,15.3802,15.395,96200.0
2014-04-16 09:40:00,20.72,20.84,20.7,20.74,290600.0,15.395,15.4842,15.3802,15.4099,290600.0
2014-04-16 09:45:00,20.74,20.75,20.7,20.7,169300.0,15.4099,15.4173,15.3802,15.3802,169300.0
2014-04-16 09:50:00,20.71,20.72,20.66,20.66,130100.0,15.3876,15.395,15.3505,15.3505,130100.0
2014-04-16 09:55:00,20.66,20.75,20.66,20.73,93300.0,15.3505,15.4173,15.3505,15.4025,93300.0
2014-04-16 10:00:00,20.74,20.74,20.71,20.73,173600.0,15.4099,15.4099,15.3876,15.4025,173600.0
2014-04-16 10:05:00,20.72,20.75,20.7,20.7,127900.0,15.395,15.4173,15.3802,15.3802,127900.0
2014-04-16 10:10:00,20.71,20.77,20.71,20.76,91600.0,15.3876,15.4322,15.3876,15.4248,91600.0
2014-04-16 10:15:00,20.76,20.79,20.75,20.79,101100.0,15.4248,15.4471,15.4173,15.4471,101100.0
2014-04-16 10:20:00,20.78,20.82,20.76,20.79,91900.0,15.4396,15.4693,15.4248,15.4471,91900.0
2014-04-16 10:25:00,20.79,20.83,20.77,20.77,99800.0,15.4471,15.4768,15.4322,15.4322,99800.0
2014-04-16 10:30:00,20.76,20.8,20.75,20.8,71600.0,15.4248,15.4545,15.4173,15.4545,71600.0
2014-04-16 10:35:00,20.79,20.84,20.79,20.82,91700.0,15.4471,15.4842,15.4471,15.4693,91700.0
2014-04-16 10:40:00,20.82,20.82,20.75,20.77,125000.0,15.4693,15.4693,15.4173,15.4322,125000.0
2014-04-16 10:45:00,20.77,20.78,20.74,20.76,259300.0,15.4322,15.4396,15.4099,15.4248,259300.0
2014-04-16 10:50:00,20.75,20.76,20.71,20.71,132400.0,15.4173,15.4248,15.3876,15.3876,132400.0
2014-04-16 10:55:00,20.71,20.73,20.69,20.7,126600.0,15.3876,15.4025,15.3728,15.3802,126600.0
2014-04-16 11:00:00,20.69,20.72,20.68,20.68,145200.0,15.3728,15.395,15.3653,15.3653,145200.0
2014-04-16 11:05:00,20.69,20.71,20.68,20.69,86300.0,15.3728,15.3876,15.3653,15.3728,86300.0
2014-04-16 11:10:00,20.69,20.73,20.69,20.73,55100.0,15.3728,15.4025,15.3728,15.4025,55100.0
2014-04-16 11:15:00,20.74,20.79,20.72,20.76,99100.0,15.4099,15.4471,15.395,15.4248,99100.0
2014-04-16 11:20:00,20.76,20.79,20.75,20.78,37400.0,15.4248,15.4471,15.4173,15.4396,37400.0
2014-04-16 11:25:00,20.79,20.79,20.74,20.75,128600.0,15.4471,15.4471,15.4099,15.4173,128600.0
2014-04-16 11:30:00,20.74,20.77,20.74,20.75,92000.0,15.4099,15.4322,15.4099,15.4173,92000.0
2014-04-16 11:35:00,20.75,20.79,20.75,20.79,49500.0,15.4173,15.4471,15.4173,15.4471,49500.0
2014-04-16 11:40:00,20.78,20.79,20.76,20.77,60900.0,15.4396,15.4471,15.4248,15.4322,60900.0
2014-04-16 11:45:00,20.78,20.8,20.77,20.79,51000.0,15.4396,15.4545,15.4322,15.4471,51000.0
2014-04-16 11:50:00,20.8,20.8,20.78,20.79,118000.0,15.4545,15.4545,15.4396,15.4471,118000.0
2014-04-16 11:55:00,20.8,20.8,20.78,20.79,64000.0,15.4545,15.4545,15.4396,15.4471,64000.0
2014-04-16 12:00:00,20.8,20.8,20.78,20.79,87000.0,15.4545,15.4545,15.4396,15.4471,87000.0
2014-04-16 12:05:00,20.8,20.82,20.78,20.81,122100.0,15.4545,15.4693,15.4396,15.4619,122100.0
2014-04-16 12:10:00,20.81,20.84,20.8,20.82,52600.0,15.4619,15.4842,15.4545,15.4693,52600.0
2014-04-16 12:15:00,20.82,20.83,20.82,20.82,61300.0,15.4693,15.4768,15.4693,15.4693,61300.0
2014-04-16 12:20:00,20.82,20.83,20.81,20.81,66800.0,15.4693,15.4768,15.4619,15.4619,66800.0
2014-04-16 12:25:00,20.82,20.84,20.8,20.81,79900.0,15.4693,15.4842,15.4545,15.4619,79900.0
2014-04-16 12:30:00,20.8,20.82,20.76,20.78,116500.0,15.4545,15.4693,15.4248,15.4396,116500.0
2014-04-16 12:35:00,20.78,20.8,20.77,20.79,42800.0,15.4396,15.4545,15.4322,15.4471,42800.0
2014-04-16 12:40:00,20.79,20.81,20.79,20.8,65600.0,15.4471,15.4619,15.4471,15.4545,65600.0
2014-04-16 12:45:00,20.8,20.8,20.75,20.76,41900.0,15.4545,15.4545,15.4173,15.4248,41900.0
2014-04-16 12:50:00,20.77,20.8,20.76,20.79,60800.0,15.4322,15.4545,15.4248,15.4471,60800.0
2014-04-16 12:55:00,20.78,20.78,20.74,20.75,34600.0,15.4396,15.4396,15.4099,15.4173,34600.0
2014-04-16 13:00:00,20.75,20.76,20.72,20.72,48800.0,15.4173,15.4248,15.395,15.395,48800.0
2014-04-16 13:05:00,20.71,20.73,20.69,20.71,171300.0,15.3876,15.4025,15.3728,15.3876,171300.0
2014-04-16 13:10:00,20.7,20.71,20.69,20.71,39300.0,15.3802,15.3876,15.3728,15.3876,39300.0
2014-04-16 13:15:00,20.71,20.73,20.69,20.7,134000.0,15.3876,15.4025,15.3728,15.3802,134000.0
2014-04-16 13:20:00,20.69,20.74,20.68,20.73,62400.0,15.3728,15.4099,15.3653,15.4025,62400.0
2014-04-16 13:25:00,20.73,20.77,20.73,20.77,62500.0,15.4025,15.4322,15.4025,15.4322,62500.0
2014-04-16 13:30:00,20.77,20.78,20.75,20.75,56800.0,15.4322,15.4396,15.4173,15.4173,56800.0
2014-04-16 13:35:00,20.75,20.77,20.74,20.76,59800.0,15.4173,15.4322,15.4099,15.4248,59800.0
2014-04-16 13:40:00,20.77,20.77,20.75,20.77,48000.0,15.4322,15.4322,15.4173,15.4322,48000.0
2014-04-16 13:45:00,20.76,20.77,20.75,20.77,78300.0,15.4248,15.4322,15.4173,15.4322,78300.0
2014-04-16 13:50:00,20.76,20.78,20.76,20.76,79500.0,15.4248,15.4396,15.4248,15.4248,79500.0
2014-04-16 13:55:00,20.76,20.77,20.73,20.74,104400.0,15.4248,15.4322,15.4025,15.4099,104400.0
2014-04-16 14:00:00,20.73,20.74,20.71,20.71,73100.0,15.4025,15.4099,15.3876,15.3876,73100.0
2014-04-16 14:05:00,20.71,20.71,20.69,20.7,159000.0,15.3876,15.3876,15.3728,15.3802,159000.0
2014-04-16 14:10:00,20.7,20.7,20.64,20.68,303300.0,15.3802,15.3802,15.3356,15.3653,303300.0
2014-04-16 14:15:00,20.68,20.69,20.66,20.68,147500.0,15.3653,15.3728,15.3505,15.3653,147500.0
2014-04-16 14:20:00,20.68,20.7,20.67,20.68,126900.0,15.3653,15.3802,15.3579,15.3653,126900.0
2014-04-16 14:25:00,20.68,20.71,20.68,20.69,38700.0,15.3653,15.3876,15.3653,15.3728,38700.0
2014-04-16 14:30:00,20.7,20.72,20.69,20.72,143700.0,15.3802,15.395,15.3728,15.395,143700.0
2014-04-16 14:35:00,20.71,20.72,20.7,20.7,55400.0,15.3876,15.395,15.3802,15.3802,55400.0
2014-04-16 14:40:00,20.7,20.71,20.69,20.7,99500.0,15.3802,15.3876,15.3728,15.3802,99500.0
2014-04-16 14:45:00,20.7,20.72,20.69,20.72,81800.0,15.3802,15.395,15.3728,15.395,81800.0
2014-04-16 14:50:00,20.72,20.75,20.71,20.74,123600.0,15.395,15.4173,15.3876,15.4099,123600.0
2014-04-16 14:55:00,20.74,20.75,20.68,20.75,300700.0,15.4099,15.4173,15.3653,15.4173,300700.0
2014-04-16 15:00:00,20.76,20.78,20.75,20.78,101900.0,15.4248,15.4396,15.4173,15.4396,101900.0
2014-04-16 15:05:00,20.77,20.78,20.75,20.76,121200.0,15.4322,15.4396,15.4173,15.4248,121200.0
2014-04-16 15:10:00,20.76,20.77,20.75,20.75,54000.0,15.4248,15.4322,15.4173,15.4173,54000.0
2014-04-16 15:15:00,20.75,20.76,20.75,20.76,70800.0,15.4173,15.4248,15.4173,15.4248,70800.0
2014-04-16 15:20:00,20.75,20.76,20.75,20.75,50300.0,15.4173,15.4248,15.4173,15.4173,50300.0
2014-04-16 15:25:00,20.76,20.76,20.75,20.75,141000.0,15.4248,15.4248,15.4173,15.4173,141000.0
2014-04-16 15:30:00,20.75,20.76,20.72,20.72,222000.0,15.4173,15.4248,15.395,15.395,222000.0
2014-04-16 15:35:00,20.73,20.74,20.72,20.74,212400.0,15.4025,15.4099,15.395,15.4099,212400.0
2014-04-16 15:40:00,20.73,20.74,20.73,20.74,115100.0,15.4025,15.4099,15.4025,15.4099,115100.0
2014-04-16 15:45:00,20.74,20.75,20.73,20.74,220600.0,15.4099,15.4173,15.4025,15.4099,220600.0
2014-04-16 15:50:00,20.75,20.75,20.74,20.75,210800.0,15.4173,15.4173,15.4099,15.4173,210800.0
2014-04-16 15:55:00,20.74,20.75,20.72,20.73,788100.0,15.4099,15.4173,15.395,15.4025,788100.0
2014-04-17 09:30:00,20.7,20.76,20.66,20.74,509200.0,15.3802,15.4248,15.3505,15.4099,509200.0
2014-04-17 09:35:00,20.75,20.84,20.74,20.83,117400.0,15.4173,15.4842,15.4099,15.4768,117400.0
2014-04-17 09:40:00,20.83,20.89,20.82,20.86,96900.0,15.4768,15.5214,15.4693,15.4991,96900.0
2014-04-17 09:45:00,20.87,20.87,20.81,20.83,109400.0,15.5065,15.5065,15.4619,15.4768,109400.0
2014-04-17 09:50:00,20.83,20.85,20.76,20.78,96800.0,15.4768,15.4916,15.4248,15.4396,96800.0
2014-04-17 09:55:00,20.78,20.85,20.77,20.84,104800.0,15.4396,15.4916,15.4322,15.4842,104800.0
2014-04-17 10:00:00,20.85,20.87,20.82,20.87,131300.0,15.4916,15.5065,15.4693,15.5065,131300.0
2014-04-17 10:05:00,20.86,20.87,20.82,20.85,115600.0,15.4991,15.5065,15.4693,15.4916,115600.0
2014-04-17 10:10:00,20.84,20.89,20.84,20.87,159600.0,15.4842,15.5214,15.4842,15.5065,159600.0
2014-04-17 10:15:00,20.87,20.89,20.85,20.86,125100.0,15.5065,15.5214,15.4916,15.4991,125100.0
2014-04-17 10:20:00,20.86,20.87,20.84,20.87,242100.0,15.4991,15.5065,15.4842,15.5065,242100.0
2014-04-17 10:25:00,20.86,20.93,20.86,20.93,177700.0,15.4991,15.5511,15.4991,15.5511,177700.0
2014-04-17 10:30:00,20.93,20.95,20.92,20.93,113000.0,15.5511,15.5659,15.5436,15.5511,113000.0
2014-04-17 10:35:00,20.92,20.96,20.91,20.95,134400.0,15.5436,15.5734,15.5362,15.5659,134400.0
2014-04-17 10:40:00,20.96,20.99,20.95,20.95,139900.0,15.5734,15.5957,15.5659,15.5659,139900.0
2014-04-17 10:45:00,20.94,20.97,20.93,20.95,74900.0,15.5585,15.5808,15.5511,15.5659,74900.0
2014-04-17 10:50:00,20.94,20.97,20.94,20.96,69200.0,15.5585,15.5808,15.5585,15.5734,69200.0
2014-04-17 10:55:00,20.96,20.99,20.95,20.99,54400.0,15.5734,15.5957,15.5659,15.5957,54400.0
2014-04-17 11:00:00,20.99,20.99,20.97,20.98,62000.0,15.5957,15.5957,15.5808,15.5882,62000.0
2014-04-17 11:05:00,20.98,21.0,20.98,20.99,33500.0,15.5882,15.6031,15.5882,15.5957,33500.0
2014-04-17 11:10:00,20.99,20.99,20.93,20.93,83800.0,15.5957,15.5957,15.5511,15.5511,83800.0
2014-04-17 11:15:00,20.93,20.96,20.93,20.94,57700.0,15.5511,15.5734,15.5511,15.5585,57700.0
2014-04-17 11:20:00,20.95,20.98,20.95,20.98,46100.0,15.5659,15.5882,15.5659,15.5882,46100.0
2014-04-17 11:25:00,20.98,20.99,20.97,20.99,41500.0,15.5882,15.5957,15.5808,15.5957,41500.0
2014-04-17 11:30:00,20.99,21.0,20.97,20.97,88900.0,15.5957,15.6031,15.5808,15.5808,88900.0
2014-04-17 11:35:00,20.97,20.97,20.95,20.96,91500.0,15.5808,15.5808,15.5659,15.5734,91500.0
2014-04-17 11:40:00,20.96,20.97,20.94,20.96,70500.0,15.5734,15.5808,15.5585,15.5734,70500.0
2014-04-17 11:45:00,20.96,20.98,20.95,20.96,50500.0,15.5734,15.5882,15.5659,15.5734,50500.0
2014-04-17 11:50:00,20.96,20.96,20.93,20.94,64100.0,15.5734,15.5734,15.5511,15.5585,64100.0
2014-04-17 11:55:00,20.94,20.98,20.94,20.97,39700.0,15.5585,15.5882,15.5585,15.5808,39700.0
2014-04-17 12:00:00,20.97,20.99,20.96,20.98,54000.0,15.5808,15.5957,15.5734,15.5882,54000.0
2014-04-17 12:05:00,20.98,20.99,20.97,20.99,43700.0,15.5882,15.5957,15.5808,15.5957,43700.0
2014-04-17 12:10:00,20.98,20.99,20.97,20.99,56400.0,15.5882,15.5957,15.5808,15.5957,56400.0
2014-04-17 12:15:00,20.98,20.99,20.95,20.95,52100.0,15.5882,15.5957,15.5659,15.5659,52100.0
2014-04-17 12:20:00,20.95,20.98,20.95,20.97,49800.0,15.5659,15.5882,15.5659,15.5808,49800.0
2014-04-17 12:25:00,20.97,20.99,20.96,20.99,45900.0,15.5808,15.5957,15.5734,15.5957,45900.0
2014-04-17 12:30:00,20.98,20.99,20.97,20.98,39600.0,15.5882,15.5957,15.5808,15.5882,39600.0
2014-04-17 12:35:00,20.99,21.02,20.98,21.0,160100.0,15.5957,15.6179,15.5882,15.6031,160100.0
2014-04-17 12:40:00,21.01,21.01,20.98,20.99,85800.0,15.6105,15.6105,15.5882,15.5957,85800.0
2014-04-17 12:45:00,20.98,21.0,20.98,21.0,68600.0,15.5882,15.6031,15.5882,15.6031,68600.0
2014-04-17 12:50:00,21.0,21.01,20.98,20.99,50900.0,15.6031,15.6105,15.5882,15.5957,50900.0
2014-04-17 12:55:00,20.98,20.99,20.98,20.98,22700.0,15.5882,15.5957,15.5882,15.5882,22700.0
2014-04-17 13:00:00,20.99,21.03,20.98,21.02,92300.0,15.5957,15.6254,15.5882,15.6179,92300.0
2014-04-17 13:05:00,21.01,21.04,21.01,21.03,103600.0,15.6105,15.6328,15.6105,15.6254,103600.0
2014-04-17 13:10:00,21.03,21.04,21.0,21.02,119000.0,15.6254,15.6328,15.6031,15.6179,119000.0
2014-04-17 13:15:00,21.02,21.03,21.01,21.02,41900.0,15.6179,15.6254,15.6105,15.6179,41900.0
2014-04-17 13:20:00,21.02,21.03,21.01,21.03,39800.0,15.6179,15.6254,15.6105,15.6254,39800.0
2014-04-17 13:25:00,21.02,21.04,21.02,21.02,73100.0,15.6179,15.6328,15.6179,15.6179,73100.0
2014-04-17 13:30:00,21.03,21.04,21.03,21.04,54200.0,15.6254,15.6328,15.6254,15.6328,54200.0
2014-04-17 13:35:00,21.03,21.04,21.02,21.02,69500.0,15.6254,15.6328,15.6179,15.6179,69500.0
2014-04-17 13:40:00,21.02,21.03,21.01,21.02,112500.0,15.6179,15.6254,15.6105,15.6179,112500.0
2014-04-17 13:45:00,21.02,21.03,21.01,21.01,59900.0,15.6179,15.6254,15.6105,15.6105,59900.0
2014-04-17 13:50:00,21.01,21.04,21.01,21.03,51300.0,15.6105,15.6328,15.6105,15.6254,51300.0
2014-04-17 13:55:00,21.02,21.04,21.02,21.03,25700.0,15.6179,15.6328,15.6179,15.6254,25700.0
2014-04-17 14:00:00,21.02,21.03,21.01,21.02,58500.0,15.6179,15.6254,15.6105,15.6179,58500.0
2014-04-17 14:05:00,21.01,21.03,21.01,21.01,47800.0,15.6105,15.6254,15.6105,15.6105,47800.0
2014-04-17 14:10:00,21.02,21.04,21.01,21.03,51900.0,15.6179,15.6328,15.6105,15.6254,51900.0
2014-04-17 14:15:00,21.03,21.05,21.03,21.03,81900.0,15.6254,15.6402,15.6254,15.6254,81900.0
2014-04-17 14:20:00,21.03,21.05,21.03,21.04,75400.0,15.6254,15.6402,15.6254,15.6328,75400.0
2014-04-17 14:25:00,21.03,21.05,21.03,21.03,61000.0,15.6254,15.6402,15.6254,15.6254,61000.0
2014-04-17 14:30:00,21.03,21.04,21.0,21.01,121700.0,15.6254,15.6328,15.6031,15.6105,121700.0
2014-04-17 14:35:00,21.0,21.02,21.0,21.01,95600.0,15.6031,15.6179,15.6031,15.6105,95600.0
2014-04-17 14:40:00,21.01,21.02,21.0,21.01,77800.0,15.6105,15.6179,15.6031,15.6105,77800.0
2014-04-17 14:45:00,21.01,21.01,20.99,21.0,70300.0,15.6105,15.6105,15.5957,15.6031,70300.0
2014-04-17 14:50:00,21.0,21.02,20.99,21.01,76900.0,15.6031,15.6179,15.5957,15.6105,76900.0
2014-04-17 14:55:00,21.02,21.03,21.01,21.02,74600.0,15.6179,15.6254,15.6105,15.6179,74600.0
2014-04-17 15:00:00,21.02,21.02,20.98,21.01,141200.0,15.6179,15.6179,15.5882,15.6105,141200.0
2014-04-17 15:05:00,21.01,21.02,21.0,21.02,84100.0,15.6105,15.6179,15.6031,15.6179,84100.0
2014-04-17 15:10:00,21.02,21.03,21.01,21.03,125700.0,15.6179,15.6254,15.6105,15.6254,125700.0
2014-04-17 15:15:00,21.03,21.04,21.01,21.02,172800.0,15.6254,15.6328,15.6105,15.6179,172800.0
2014-04-17 15:20:00,21.02,21.03,21.01,21.03,81300.0,15.6179,15.6254,15.6105,15.6254,81300.0
2014-04-17 15:25:00,21.03,21.04,21.02,21.02,144700.0,15.6254,15.6328,15.6179,15.6179,144700.0
2014-04-17 15:30:00,21.03,21.03,21.0,21.01,203900.0,15.6254,15.6254,15.6031,15.6105,203900.0
2014-04-17 15:35:00,21.0,21.01,20.95,20.98,263300.0,15.6031,15.6105,15.5659,15.5882,263300.0
2014-04-17 15:40:00,20.98,20.98,20.97,20.97,111900.0,15.5882,15.5882,15.5808,15.5808,111900.0
2014-04-17 15:45:00,20.97,21.0,20.97,21.0,430600.0,15.5808,15.6031,15.5808,15.6031,430600.0
2014-04-17 15:50:00,21.0,21.01,20.99,21.01,278800.0,15.6031,15.6105,15.5957,15.6105,278800.0
2014-04-17 15:55:00,21.01,21.05,21.0,21.03,1624700.0,15.6105,15.6402,15.6031,15.6254,1624700.0
2014-04-21 09:30:00,20.98,21.04,20.82,20.91,168400.0,15.5882,15.6328,15.4693,15.5362,168400.0
2014-04-21 09:35:00,20.91,20.99,20.91,20.92,108000.0,15.5362,15.5957,15.5362,15.5436,108000.0
2014-04-21 09:40:00,20.92,20.99,20.92,20.98,264300.0,15.5436,15.5957,15.5436,15.5882,264300.0
2014-04-21 09:45:00,20.98,20.98,20.9,20.9,110800.0,15.5882,15.5882,15.5288,15.5288,110800.0
2014-04-21 09:50:00,20.9,20.93,20.89,20.93,89600.0,15.5288,15.5511,15.5214,15.5511,89600.0
2014-04-21 09:55:00,20.93,21.0,20.93,21.0,208200.0,15.5511,15.6031,15.5511,15.6031,208200.0
2014-04-21 10:00:00,20.99,21.09,20.99,21.08,142400.0,15.5957,15.67,15.5957,15.6625,142400.0
2014-04-21 10:05:00,21.08,21.09,21.04,21.07,79900.0,15.6625,15.67,15.6328,15.6551,79900.0
2014-04-21 10:10:00,21.07,21.08,21.04,21.06,58400.0,15.6551,15.6625,15.6328,15.6477,58400.0
2014-04-21 10:15:00,21.05,21.07,21.02,21.06,122700.0,15.6402,15.6551,15.6179,15.6477,122700.0
2014-04-21 10:20:00,21.06,21.07,21.04,21.06,85700.0,15.6477,15.6551,15.6328,15.6477,85700.0
2014-04-21 10:25:00,21.06,21.07,21.04,21.04,69000.0,15.6477,15.6551,15.6328,15.6328,69000.0
2014-04-21 10:30:00,21.04,21.04,21.01,21.03,116600.0,15.6328,15.6328,15.6105,15.6254,116600.0
2014-04-21 10:35:00,21.03,21.03,20.99,20.99,103100.0,15.6254,15.6254,15.5957,15.5957,103100.0
2014-04-21 10:40:00,20.99,21.03,20.98,20.99,136100.0,15.5957,15.6254,15.5882,15.5957,136100.0
2014-04-21 10:45:00,20.99,21.0,20.96,20.96,171000.0,15.5957,15.6031,15.5734,15.5734,171000.0
2014-04-21 10:50:00,20.97,21.0,20.96,20.99,100000.0,15.5808,15.6031,15.5734,15.5957,100000.0
2014-04-21 10:55:00,20.98,20.99,20.96,20.98,82000.0,15.5882,15.5957,15.5734,15.5882,82000.0
2014-04-21 11:00:00,20.98,20.99,20.97,20.98,57800.0,15.5882,15.5957,15.5808,15.5882,57800.0
2014-04-21 11:05:00,20.98,20.99,20.97,20.98,67100.0,15.5882,15.5957,15.5808,15.5882,67100.0
2014-04-21 11:10:00,20.98,21.03,20.98,21.02,69100.0,15.5882,15.6254,15.5882,15.6179,69100.0
2014-04-21 11:15:00,21.02,21.07,21.02,21.07,77900.0,15.6179,15.6551,15.6179,15.6551,77900.0
2014-04-21 11:20:00,21.06,21.08,21.05,21.07,66500.0,15.6477,15.6625,15.6402,15.6551,66500.0
2014-04-21 11:25:00,21.07,21.12,21.07,21.11,100900.0,15.6551,15.6922,15.6551,15.6848,100900.0
2014-04-21 11:30:00,21.11,21.12,21.1,21.11,46600.0,15.6848,15.6922,15.6774,15.6848,46600.0
2014-04-21 11:35:00,21.11,21.13,21.11,21.13,58700.0,15.6848,15.6997,15.6848,15.6997,58700.0
2014-04-21 11:40:00,21.12,21.15,21.12,21.15,80900.0,15.6922,15.7145,15.6922,15.7145,80900.0
2014-04-21 11:45:00,21.14,21.15,21.12,21.13,60900.0,15.7071,15.7145,15.6922,15.6997,60900.0
2014-04-21 11:50:00,21.12,21.14,21.12,21.13,88500.0,15.6922,15.7071,15.6922,15.6997,88500.0
2014-04-21 11:55:00,21.13,21.14,21.11,21.11,77700.0,15.6997,15.7071,15.6848,15.6848,77700.0
2014-04-21 12:00:00,21.12,21.12,21.09,21.11,82200.0,15.6922,15.6922,15.67,15.6848,82200.0
2014-04-21 12:05:00,21.11,21.13,21.1,21.11,80100.0,15.6848,15.6997,15.6774,15.6848,80100.0
2014-04-21 12:10:00,21.1,21.12,21.1,21.12,39000.0,15.6774,15.6922,15.6774,15.6922,39000.0
2014-04-21 12:15:00,21.12,21.13,21.11,21.12,50800.0,15.6922,15.6997,15.6848,15.6922,50800.0
2014-04-21 12:20:00,21.12,21.13,21.1,21.11,70500.0,15.6922,15.6997,15.6774,15.6848,70500.0
2014-04-21 12:25:00,21.11,21.12,21.09,21.1,47000.0,15.6848,15.6922,15.67,15.6774,47000.0
2014-04-21 12:30:00,21.1,21.11,21.08,21.11,28100.0,15.6774,15.6848,15.6625,15.6848,28100.0
2014-04-21 12:35:00,21.1,21.11,21.09,21.1,40300.0,15.6774,15.6848,15.67,15.6774,40300.0
2014-04-21 12:40:00,21.09,21.12,21.09,21.12,40800.0,15.67,15.6922,15.67,15.6922,40800.0
2014-04-21 12:45:00,21.12,21.12,21.11,21.12,29300.0,15.6922,15.6922,15.6848,15.6922,29300.0
2014-04-21 12:50:00,21.11,21.13,21.11,21.13,42900.0,15.6848,15.6997,15.6848,15.6997,42900.0
2014-04-21 12:55:00,21.13,21.13,21.11,21.12,50200.0,15.6997,15.6997,15.6848,15.6922,50200.0
2014-04-21 13:00:00,21.12,21.14,21.12,21.12,38000.0,15.6922,15.7071,15.6922,15.6922,38000.0
2014-04-21 13:05:00,21.12,21.13,21.11,21.12,61200.0,15.6922,15.6997,15.6848,15.6922,61200.0
2014-04-21 13:10:00,21.12,21.12,21.11,21.11,11400.0,15.6922,15.6922,15.6848,15.6848,11400.0
2014-04-21 13:15:00,21.11,21.13,21.11,21.11,50200.0,15.6848,15.6997,15.6848,15.6848,50200.0
2014-04-21 13:20:00,21.11,21.12,21.1,21.11,41700.0,15.6848,15.6922,15.6774,15.6848,41700.0
2014-04-21 13:25:00,21.11,21.11,21.1,21.1,18000.0,15.6848,15.6848,15.6774,15.6774,18000.0
2014-04-21 13:30:00,21.1,21.12,21.1,21.11,62300.0,15.6774,15.6922,15.6774,15.6848,62300.0
2014-04-21 13:35:00,21.11,21.11,21.08,21.09,42700.0,15.6848,15.6848,15.6625,15.67,42700.0
2014-04-21 13:40:00,21.1,21.1,21.07,21.08,55000.0,15.6774,15.6774,15.6551,15.6625,55000.0
2014-04-21 13:45:00,21.09,21.09,21.07,21.08,57700.0,15.67,15.67,15.6551,15.6625,57700.0
2014-04-21 13:50:00,21.08,21.08,21.06,21.06,30700.0,15.6625,15.6625,15.6477,15.6477,30700.0
2014-04-21 13:55:00,21.07,21.08,21.06,21.08,49500.0,15.6551,15.6625,15.6477,15.6625,49500.0
2014-04-21 14:00:00,21.08,21.08,21.05,21.06,64000.0,15.6625,15.6625,15.6402,15.6477,64000.0
2014-04-21 14:05:00,21.05,21.07,21.05,21.06,36100.0,15.6402,15.6551,15.6402,15.6477,36100.0
2014-04-21 14:10:00,21.06,21.07,21.05,21.05,31500.0,15.6477,15.6551,15.6402,15.6402,31500.0
2014-04-21 14:15:00,21.06,21.09,21.05,21.08,66100.0,15.6477,15.67,15.6402,15.6625,66100.0
2014-04-21 14:20:00,21.08,21.09,21.06,21.07,71600.0,15.6625,15.67,15.6477,15.6551,71600.0
2014-04-21 14:25:00,21.08,21.08,21.07,21.08,29400.0,15.6625,15.6625,15.6551,15.6625,29400.0
2014-04-21 14:30:00,21.07,21.1,21.07,21.09,61700.0,15.6551,15.6774,15.6551,15.67,61700.0
2014-04-21 14:35:00,21.09,21.09,21.07,21.07,40600.0,15.67,15.67,15.6551,15.6551,40600.0
2014-04-21 14:40:00,21.07,21.08,21.06,21.06,73800.0,15.6551,15.6625,15.6477,15.6477,73800.0
2014-04-21 14:45:00,21.07,21.07,21.06,21.06,18900.0,15.6551,15.6551,15.6477,15.6477,18900.0
2014-04-21 14:50:00,21.06,21.07,21.06,21.06,34800.0,15.6477,15.6551,15.6477,15.6477,34800.0
2014-04-21 14:55:00,21.06,21.08,21.06,21.08,64300.0,15.6477,15.6625,15.6477,15.6625,64300.0
2014-04-21 15:00:00,21.08,21.09,21.07,21.07,69700.0,15.6625,15.67,15.6551,15.6551,69700.0
2014-04-21 15:05:00,21.07,21.08,21.05,21.07,90800.0,15.6551,15.6625,15.6402,15.6551,90800.0
2014-04-21 15:10:00,21.06,21.06,21.05,21.06,68200.0,15.6477,15.6477,15.6402,15.6477,68200.0
2014-04-21 15:15:00,21.05,21.06,21.04,21.05,65800.0,15.6402,15.6477,15.6328,15.6402,65800.0
2014-04-21 15:20:00,21.04,21.06,21.04,21.05,133900.0,15.6328,15.6477,15.6328,15.6402,133900.0
2014-04-21 15:25:00,21.04,21.05,21.03,21.04,86800.0,15.6328,15.6402,15.6254,15.6328,86800.0
2014-04-21 15:30:00,21.04,21.05,21.03,21.04,156300.0,15.6328,15.6402,15.6254,15.6328,156300.0
2014-04-21 15:35:00,21.05,21.06,21.03,21.06,117600.0,15.6402,15.6477,15.6254,15.6477,117600.0
2014-04-21 15:40:00,21.05,21.07,21.04,21.04,204700.0,15.6402,15.6551,15.6328,15.6328,204700.0
2014-04-21 15:45:00,21.04,21.05,21.01,21.01,317700.0,15.6328,15.6402,15.6105,15.6105,317700.0
2014-04-21 15:50:00,21.02,21.03,21.01,21.02,230800.0,15.6179,15.6254,15.6105,15.6179,230800.0
2014-04-21 15:55:00,21.02,21.03,21.01,21.02,397700.0,15.6179,15.6254,15.6105,15.6179,397700.0
2014-04-22 09:30:00,21.04,21.13,21.02,21.13,199200.0,15.6328,15.6997,15.6179,15.6997,199200.0
2014-04-22 09:35:00,21.13,21.14,21.07,21.11,101600.0,15.6997,15.7071,15.6551,15.6848,101600.0
2014-04-22 09:40:00,21.1,21.12,21.06,21.11,117400.0,15.6774,15.6922,15.6477,15.6848,117400.0
2014-04-22 09:45:00,21.11,21.19,21.11,21.16,152100.0,15.6848,15.7443,15.6848,15.722,152100.0
2014-04-22 09:50:00,21.16,21.2,21.14,21.16,154900.0,15.722,15.7517,15.7071,15.722,154900.0
2014-04-22 09:55:00,21.15,21.16,21.13,21.15,91000.0,15.7145,15.722,15.6997,15.7145,91000.0
2014-04-22 10:00:00,21.15,21.17,21.14,21.15,235200.0,15.7145,15.7294,15.7071,15.7145,235200.0
2014-04-22 10:05:00,21.15,21.16,21.13,21.14,110200.0,15.7145,15.722,15.6997,15.7071,110200.0
2014-04-22 10:10:00,21.14,21.17,21.11,21.14,88000.0,15.7071,15.7294,15.6848,15.7071,88000.0
2014-04-22 10:15:00,21.15,21.15,21.13,21.15,68300.0,15.7145,15.7145,15.6997,15.7145,68300.0
2014-04-22 10:20:00,21.15,21.17,21.14,21.15,86400.0,15.7145,15.7294,15.7071,15.7145,86400.0
2014-04-22 10:25:00,21.16,21.2,21.15,21.16,98000.0,15.722,15.7517,15.7145,15.722,98000.0
2014-04-22 10:30:00,21.16,21.2,21.16,21.18,80700.0,15.722,15.7517,15.722,15.7368,80700.0
2014-04-22 10:35:00,21.18,21.21,21.18,21.2,49600.0,15.7368,15.7591,15.7368,15.7517,49600.0
2014-04-22 10:40:00,21.2,21.24,21.2,21.24,33500.0,15.7517,15.7814,15.7517,15.7814,33500.0
2014-04-22 10:45:00,21.23,21.25,21.23,21.25,88300.0,15.774,15.7888,15.774,15.7888,88300.0
2014-04-22 10:50:00,21.24,21.25,21.23,21.24,85700.0,15.7814,15.7888,15.774,15.7814,85700.0
2014-04-22 10:55:00,21.25,21.28,21.24,21.28,57200.0,15.7888,15.8111,15.7814,15.8111,57200.0
2014-04-22 11:00:00,21.28,21.31,21.27,21.31,88100.0,15.8111,15.8334,15.8037,15.8334,88100.0
2014-04-22 11:05:00,21.31,21.32,21.27,21.3,120100.0,15.8334,15.8408,15.8037,15.826,120100.0
2014-04-22 11:10:00,21.29,21.3,21.29,21.29,11700.0,15.8186,15.826,15.8186,15.8186,11700.0
2014-04-22 11:15:00,21.29,21.32,21.29,21.3,106500.0,15.8186,15.8408,15.8186,15.826,106500.0
2014-04-22 11:20:00,21.3,21.32,21.3,21.31,40500.0,15.826,15.8408,15.826,15.8334,40500.0
2014-04-22 11:25:00,21.31,21.35,21.31,21.32,64900.0,15.8334,15.8631,15.8334,15.8408,64900.0
2014-04-22 11:30:00,21.32,21.35,21.32,21.33,103000.0,15.8408,15.8631,15.8408,15.8483,103000.0
2014-04-22 11:35:00,21.33,21.35,21.29,21.3,173600.0,15.8483,15.8631,15.8186,15.826,173600.0
2014-04-22 11:40:00,21.3,21.3,21.27,21.27,66600.0,15.826,15.826,15.8037,15.8037,66600.0
2014-04-22 11:45:00,21.26,21.29,21.26,21.29,145100.0,15.7963,15.8186,15.7963,15.8186,145100.0
2014-04-22 11:50:00,21.29,21.3,21.28,21.28,55900.0,15.8186,15.826,15.8111,15.8111,55900.0
2014-04-22 11:55:00,21.28,21.28,21.22,21.23,119400.0,15.8111,15.8111,15.7665,15.774,119400.0
2014-04-22 12:00:00,21.23,21.26,21.22,21.24,104000.0,15.774,15.7963,15.7665,15.7814,104000.0
2014-04-22 12:05:00,21.25,21.26,21.23,21.25,77700.0,15.7888,15.7963,15.774,15.7888,77700.0
2014-04-22 12:10:00,21.25,21.27,21.24,21.26,28900.0,15.7888,15.8037,15.7814,15.7963,28900.0
2014-04-22 12:15:00,21.26,21.3,21.26,21.29,86700.0,15.7963,15.826,15.7963,15.8186,86700.0
2014-04-22 12:20:00,21.29,21.31,21.28,21.3,48200.0,15.8186,15.8334,15.8111,15.826,48200.0
2014-04-22 12:25:00,21.3,21.31,21.29,21.29,21800.0,15.826,15.8334,15.8186,15.8186,21800.0
2014-04-22 12:30:00,21.3,21.32,21.3,21.3,22800.0,15.826,15.8408,15.826,15.826,22800.0
2014-04-22 12:35:00,21.3,21.32,21.29,21.29,80100.0,15.826,15.8408,15.8186,15.8186,80100.0
2014-04-22 12:40:00,21.29,21.31,21.26,21.29,89500.0,15.8186,15.8334,15.7963,15.8186,89500.0
2014-04-22 12:45:00,21.29,21.29,21.26,21.27,40300.0,15.8186,15.8186,15.7963,15.8037,40300.0
2014-04-22 12:50:00,21.27,21.28,21.26,21.28,63200.0,15.8037,15.8111,15.7963,15.8111,63200.0
2014-04-22 12:55:00,21.28,21.29,21.27,21.28,48000.0,15.8111,15.8186,15.8037,15.8111,48000.0
2014-04-22 13:00:00,21.29,21.29,21.25,21.26,56900.0,15.8186,15.8186,15.7888,15.7963,56900.0
2014-04-22 13:05:00,21.27,21.27,21.25,21.26,72200.0,15.8037,15.8037,15.7888,15.7963,72200.0
2014-04-22 13:10:00,21.26,21.26,21.25,21.26,24400.0,15.7963,15.7963,15.7888,15.7963,24400.0
2014-04-22 13:15:00,21.25,21.28,21.24,21.26,102000.0,15.7888,15.8111,15.7814,15.7963,102000.0
2014-04-22 13:20:00,21.25,21.27,21.24,21.25,55300.0,15.7888,15.8037,15.7814,15.7888,55300.0
2014-04-22 13:25:00,21.25,21.26,21.24,21.26,46600.0,15.7888,15.7963,15.7814,15.7963,46600.0
2014-04-22 13:30:00,21.26,21.26,21.25,21.26,30200.0,15.7963,15.7963,15.7888,15.7963,30200.0
2014-04-22 13:35:00,21.26,21.27,21.25,21.26,66600.0,15.7963,15.8037,15.7888,15.7963,66600.0
2014-04-22 13:40:00,21.25,21.26,21.25,21.26,14700.0,15.7888,15.7963,15.7888,15.7963,14700.0
2014-04-22 13:45:00,21.25,21.28,21.25,21.27,79800.0,15.7888,15.8111,15.7888,15.8037,79800.0
2014-04-22 13:50:00,21.27,21.28,21.26,21.28,23500.0,15.8037,15.8111,15.7963,15.8111,23500.0
2014-04-22 13:55:00,21.28,21.28,21.27,21.27,39900.0,15.8111,15.8111,15.8037,15.8037,39900.0
2014-04-22 14:00:00,21.27,21.29,21.27,21.27,75000.0,15.8037,15.8186,15.8037,15.8037,75000.0
2014-04-22 14:05:00,21.28,21.28,21.27,21.27,43400.0,15.8111,15.8111,15.8037,15.8037,43400.0
2014-04-22 14:10:00,21.27,21.29,21.27,21.28,88700.0,15.8037,15.8186,15.8037,15.8111,88700.0
2014-04-22 14:15:00,21.28,21.29,21.27,21.27,53400.0,15.8111,15.8186,15.8037,15.8037,53400.0
2014-04-22 14:20:00,21.28,21.29,21.27,21.29,73300.0,15.8111,15.8186,15.8037,15.8186,73300.0
2014-04-22 14:25:00,21.29,21.29,21.27,21.27,28900.0,15.8186,15.8186,15.8037,15.8037,28900.0
2014-04-22 14:30:00,21.27,21.28,21.25,21.25,89800.0,15.8037,15.8111,15.7888,15.7888,89800.0
2014-04-22 14:35:00,21.26,21.27,21.24,21.24,170600.0,15.7963,15.8037,15.7814,15.7814,170600.0
2014-04-22 14:40:00,21.25,21.25,21.22,21.22,82100.0,15.7888,15.7888,15.7665,15.7665,82100.0
2014-04-22 14:45:00,21.22,21.23,21.21,21.21,51700.0,15.7665,15.774,15.7591,15.7591,51700.0
2014-04-22 14:50:00,21.22,21.24,21.21,21.22,77600.0,15.7665,15.7814,15.7591,15.7665,77600.0
2014-04-22 14:55:00,21.23,21.26,21.22,21.24,64200.0,15.774,15.7963,15.7665,15.7814,64200.0
2014-04-22 15:00:00,21.25,21.25,21.23,21.23,44800.0,15.7888,15.7888,15.774,15.774,44800.0
2014-04-22 15:05:00,21.23,21.24,21.22,21.22,52400.0,15.774,15.7814,15.7665,15.7665,52400.0
2014-04-22 15:10:00,21.23,21.23,21.22,21.23,21000.0,15.774,15.774,15.7665,15.774,21000.0
2014-04-22 15:15:00,21.23,21.23,21.22,21.22,27900.0,15.774,15.774,15.7665,15.7665,27900.0
2014-04-22 15:20:00,21.23,21.24,21.22,21.22,80300.0,15.774,15.7814,15.7665,15.7665,80300.0
2014-04-22 15:25:00,21.23,21.23,21.18,21.18,88300.0,15.774,15.774,15.7368,15.7368,88300.0
2014-04-22 15:30:00,21.19,21.21,21.18,21.21,136100.0,15.7443,15.7591,15.7368,15.7591,136100.0
2014-04-22 15:35:00,21.21,21.22,21.21,21.21,46100.0,15.7591,15.7665,15.7591,15.7591,46100.0
2014-04-22 15:40:00,21.21,21.22,21.21,21.22,85400.0,15.7591,15.7665,15.7591,15.7665,85400.0
2014-04-22 15:45:00,21.22,21.24,21.21,21.23,176900.0,15.7665,15.7814,15.7591,15.774,176900.0
2014-04-22 15:50:00,21.23,21.24,21.22,21.22,98600.0,15.774,15.7814,15.7665,15.7665,98600.0
2014-04-22 15:55:00,21.23,21.24,21.22,21.23,402200.0,15.774,15.7814,15.7665,15.774,402200.0
2014-04-23 09:30:00,21.19,21.2,21.13,21.13,119900.0,15.7443,15.7517,15.6997,15.6997,119900.0
2014-04-23 09:35:00,21.13,21.13,21.01,21.02,183600.0,15.6997,15.6997,15.6105,15.6179,183600.0
2014-04-23 09:40:00,21.01,21.07,20.95,20.96,259600.0,15.6105,15.6551,15.5659,15.5734,259600.0
2014-04-23 09:45:00,20.97,21.03,20.96,21.03,91600.0,15.5808,15.6254,15.5734,15.6254,91600.0
2014-04-23 09:50:00,21.03,21.11,21.03,21.1,83000.0,15.6254,15.6848,15.6254,15.6774,83000.0
2014-04-23 09:55:00,21.1,21.14,21.09,21.14,69700.0,15.6774,15.7071,15.67,15.7071,69700.0
2014-04-23 10:00:00,21.13,21.13,21.09,21.09,144300.0,15.6997,15.6997,15.67,15.67,144300.0
2014-04-23 10:05:00,21.09,21.1,21.06,21.06,97500.0,15.67,15.6774,15.6477,15.6477,97500.0
2014-04-23 10:10:00,21.06,21.17,21.06,21.12,114900.0,15.6477,15.7294,15.6477,15.6922,114900.0
2014-04-23 10:15:00,21.13,21.14,21.1,21.13,68300.0,15.6997,15.7071,15.6774,15.6997,68300.0
2014-04-23 10:20:00,21.13,21.2,21.13,21.18,103300.0,15.6997,15.7517,15.6997,15.7368,103300.0
2014-04-23 10:25:00,21.18,21.19,21.17,21.19,53000.0,15.7368,15.7443,15.7294,15.7443,53000.0
2014-04-23 10:30:00,21.18,21.21,21.18,21.19,96800.0,15.7368,15.7591,15.7368,15.7443,96800.0
2014-04-23 10:35:00,21.19,21.21,21.19,21.2,53000.0,15.7443,15.7591,15.7443,15.7517,53000.0
2014-04-23 10:40:00,21.21,21.25,21.21,21.23,88700.0,15.7591,15.7888,15.7591,15.774,88700.0
2014-04-23 10:45:00,21.23,21.26,21.23,21.24,75100.0,15.774,15.7963,15.774,15.7814,75100.0
2014-04-23 10:50:00,21.24,21.25,21.22,21.22,50400.0,15.7814,15.7888,15.7665,15.7665,50400.0
2014-04-23 10:55:00,21.23,21.25,21.23,21.24,45500.0,15.774,15.7888,15.774,15.7814,45500.0
2014-04-23 11:00:00,21.24,21.26,21.24,21.24,53100.0,15.7814,15.7963,15.7814,15.7814,53100.0
2014-04-23 11:05:00,21.24,21.25,21.18,21.18,58700.0,15.7814,15.7888,15.7368,15.7368,58700.0
2014-04-23 11:10:00,21.18,21.19,21.12,21.12,53300.0,15.7368,15.7443,15.6922,15.6922,53300.0
2014-04-23 11:15:00,21.13,21.2,21.12,21.19,221600.0,15.6997,15.7517,15.6922,15.7443,221600.0
2014-04-23 11:20:00,21.19,21.22,21.19,21.2,72900.0,15.7443,15.7665,15.7443,15.7517,72900.0
2014-04-23 11:25:00,21.21,21.22,21.2,21.2,46200.0,15.7591,15.7665,15.7517,15.7517,46200.0
2014-04-23 11:30:00,21.21,21.24,21.21,21.22,86400.0,15.7591,15.7814,15.7591,15.7665,86400.0
2014-04-23 11:35:00,21.22,21.24,21.22,21.23,57300.0,15.7665,15.7814,15.7665,15.774,57300.0
2014-04-23 11:40:00,21.23,21.24,21.22,21.22,99000.0,15.774,15.7814,15.7665,15.7665,99000.0
2014-04-23 11:45:00,21.22,21.22,21.2,21.21,49500.0,15.7665,15.7665,15.7517,15.7591,49500.0
2014-04-23 11:50:00,21.2,21.23,21.2,21.23,47500.0,15.7517,15.774,15.7517,15.774,47500.0
2014-04-23 11:55:00,21.22,21.24,21.22,21.22,45800.0,15.7665,15.7814,15.7665,15.7665,45800.0
2014-04-23 12:00:00,21.22,21.23,21.21,21.21,66300.0,15.7665,15.774,15.7591,15.7591,66300.0
2014-04-23 12:05:00,21.21,21.24,21.2,21.2,286700.0,15.7591,15.7814,15.7517,15.7517,286700.0
2014-04-23 12:10:00,21.2,21.21,21.2,21.21,8200.0,15.7517,15.7591,15.7517,15.7591,8200.0
2014-04-23 12:15:00,21.2,21.21,21.2,21.21,21800.0,15.7517,15.7591,15.7517,15.7591,21800.0
2014-04-23 12:20:00,21.21,21.21,21.18,21.18,25200.0,15.7591,15.7591,15.7368,15.7368,25200.0
2014-04-23 12:25:00,21.18,21.19,21.17,21.19,40400.0,15.7368,15.7443,15.7294,15.7443,40400.0
2014-04-23 12:30:00,21.18,21.2,21.17,21.19,61400.0,15.7368,15.7517,15.7294,15.7443,61400.0
2014-04-23 12:35:00,21.19,21.2,21.18,21.19,29300.0,15.7443,15.7517,15.7368,15.7443,29300.0
2014-04-23 12:40:00,21.2,21.22,21.2,21.2,58700.0,15.7517,15.7665,15.7517,15.7517,58700.0
2014-04-23 12:45:00,21.2,21.22,21.2,21.22,30300.0,15.7517,15.7665,15.7517,15.7665,30300.0
2014-04-23 12:50:00,21.22,21.24,21.21,21.24,69200.0,15.7665,15.7814,15.7591,15.7814,69200.0
2014-04-23 12:55:00,21.24,21.25,21.22,21.22,107400.0,15.7814,15.7888,15.7665,15.7665,107400.0
2014-04-23 13:00:00,21.22,21.22,21.21,21.21,45700.0,15.7665,15.7665,15.7591,15.7591,45700.0
2014-04-23 13:05:00,21.21,21.22,21.2,21.2,17200.0,15.7591,15.7665,15.7517,15.7517,17200.0
2014-04-23 13:10:00,21.2,21.21,21.19,21.19,21100.0,15.7517,15.7591,15.7443,15.7443,21100.0
2014-04-23 13:15:00,21.19,21.2,21.18,21.18,22300.0,15.7443,15.7517,15.7368,15.7368,22300.0
2014-04-23 13:20:00,21.19,21.19,21.18,21.18,25200.0,15.7443,15.7443,15.7368,15.7368,25200.0
2014-04-23 13:25:00,21.18,21.21,21.18,21.2,81400.0,15.7368,15.7591,15.7368,15.7517,81400.0
2014-04-23 13:30:00,21.19,21.2,21.19,21.2,7600.0,15.7443,15.7517,15.7443,15.7517,7600.0
2014-04-23 13:35:00,21.19,21.2,21.17,21.17,43000.0,15.7443,15.7517,15.7294,15.7294,43000.0
2014-04-23 13:40:00,21.17,21.18,21.16,21.18,28300.0,15.7294,15.7368,15.722,15.7368,28300.0
2014-04-23 13:45:00,21.18,21.18,21.15,21.17,77300.0,15.7368,15.7368,15.7145,15.7294,77300.0
2014-04-23 13:50:00,21.16,21.18,21.15,21.18,42100.0,15.722,15.7368,15.7145,15.7368,42100.0
2014-04-23 13:55:00,21.17,21.19,21.17,21.19,38500.0,15.7294,15.7443,15.7294,15.7443,38500.0
2014-04-23 14:00:00,21.18,21.19,21.18,21.18,45700.0,15.7368,15.7443,15.7368,15.7368,45700.0
2014-04-23 14:05:00,21.19,21.19,21.17,21.19,65700.0,15.7443,15.7443,15.7294,15.7443,65700.0
2014-04-23 14:10:00,21.18,21.19,21.17,21.18,46300.0,15.7368,15.7443,15.7294,15.7368,46300.0
2014-04-23 14:15:00,21.17,21.18,21.17,21.17,26700.0,15.7294,15.7368,15.7294,15.7294,26700.0
2014-04-23 14:20:00,21.17,21.18,21.17,21.18,24100.0,15.7294,15.7368,15.7294,15.7368,24100.0
2014-04-23 14:25:00,21.17,21.19,21.17,21.18,45700.0,15.7294,15.7443,15.7294,15.7368,45700.0
2014-04-23 14:30:00,21.19,21.2,21.18,21.19,90400.0,15.7443,15.7517,15.7368,15.7443,90400.0
2014-04-23 14:35:00,21.19,21.2,21.18,21.18,46300.0,15.7443,15.7517,15.7368,15.7368,46300.0
2014-04-23 14:40:00,21.18,21.19,21.17,21.18,43100.0,15.7368,15.7443,15.7294,15.7368,43100.0
2014-04-23 14:45:00,21.17,21.18,21.17,21.17,53700.0,15.7294,15.7368,15.7294,15.7294,53700.0
2014-04-23 14:50:00,21.17,21.19,21.17,21.18,61400.0,15.7294,15.7443,15.7294,15.7368,61400.0
2014-04-23 14:55:00,21.18,21.2,21.18,21.2,65800.0,15.7368,15.7517,15.7368,15.7517,65800.0
2014-04-23 15:00:00,21.2,21.2,21.19,21.19,27700.0,15.7517,15.7517,15.7443,15.7443,27700.0
2014-04-23 15:05:00,21.19,21.23,21.19,21.21,143800.0,15.7443,15.774,15.7443,15.7591,143800.0
2014-04-23 15:10:00,21.2,21.21,21.2,21.2,33600.0,15.7517,15.7591,15.7517,15.7517,33600.0
2014-04-23 15:15:00,21.2,21.21,21.2,21.21,57600.0,15.7517,15.7591,15.7517,15.7591,57600.0
2014-04-23 15:20:00,21.21,21.22,21.2,21.21,119900.0,15.7591,15.7665,15.7517,15.7591,119900.0
2014-04-23 15:25:00,21.21,21.21,21.18,21.18,58700.0,15.7591,15.7591,15.7368,15.7368,58700.0
2014-04-23 15:30:00,21.18,21.19,21.17,21.17,68300.0,15.7368,15.7443,15.7294,15.7294,68300.0
2014-04-23 15:35:00,21.17,21.18,21.15,21.17,232200.0,15.7294,15.7368,15.7145,15.7294,232200.0
2014-04-23 15:40:00,21.16,21.17,21.14,21.16,222300.0,15.722,15.7294,15.7071,15.722,222300.0
2014-04-23 15:45:00,21.16,21.16,21.12,21.14,326200.0,15.722,15.722,15.6922,15.7071,326200.0
2014-04-23 15:50:00,21.14,21.16,21.13,21.15,227400.0,15.7071,15.722,15.6997,15.7145,227400.0
2014-04-23 15:55:00,21.16,21.18,21.15,21.16,706300.0,15.722,15.7368,15.7145,15.722,706300.0
2014-04-24 09:30:00,21.3,21.3,21.2,21.23,229400.0,15.826,15.826,15.7517,15.774,229400.0
2014-04-24 09:35:00,21.24,21.27,21.17,21.18,102300.0,15.7814,15.8037,15.7294,15.7368,102300.0
2014-04-24 09:40:00,21.17,21.18,21.14,21.16,80100.0,15.7294,15.7368,15.7071,15.722,80100.0
2014-04-24 09:45:00,21.17,21.17,21.03,21.07,126700.0,15.7294,15.7294,15.6254,15.6551,126700.0
2014-04-24 09:50:00,21.07,21.17,21.05,21.15,149200.0,15.6551,15.7294,15.6402,15.7145,149200.0
2014-04-24 09:55:00,21.16,21.21,21.15,21.2,131400.0,15.722,15.7591,15.7145,15.7517,131400.0
2014-04-24 10:00:00,21.2,21.2,21.14,21.15,117500.0,15.7517,15.7517,15.7071,15.7145,117500.0
2014-04-24 10:05:00,21.15,21.16,21.09,21.12,107600.0,15.7145,15.722,15.67,15.6922,107600.0
2014-04-24 10:10:00,21.12,21.17,21.09,21.16,102800.0,15.6922,15.7294,15.67,15.722,102800.0
2014-04-24 10:15:00,21.16,21.22,21.16,21.2,115200.0,15.722,15.7665,15.722,15.7517,115200.0
2014-04-24 10:20:00,21.2,21.24,21.2,21.24,96200.0,15.7517,15.7814,15.7517,15.7814,96200.0
2014-04-24 10:25:00,21.23,21.25,21.21,21.25,98800.0,15.774,15.7888,15.7591,15.7888,98800.0
2014-04-24 10:30:00,21.24,21.26,21.21,21.21,75400.0,15.7814,15.7963,15.7591,15.7591,75400.0
2014-04-24 10:35:00,21.21,21.23,21.2,21.21,88200.0,15.7591,15.774,15.7517,15.7591,88200.0
2014-04-24 10:40:00,21.21,21.22,21.17,21.18,60500.0,15.7591,15.7665,15.7294,15.7368,60500.0
2014-04-24 10:45:00,21.18,21.2,21.15,21.15,76200.0,15.7368,15.7517,15.7145,15.7145,76200.0
2014-04-24 10:50:00,21.15,21.17,21.13,21.13,75100.0,15.7145,15.7294,15.6997,15.6997,75100.0
2014-04-24 10:55:00,21.13,21.16,21.13,21.15,55900.0,15.6997,15.722,15.6997,15.7145,55900.0
2014-04-24 11:00:00,21.16,21.19,21.15,21.19,93100.0,15.722,15.7443,15.7145,15.7443,93100.0
2014-04-24 11:05:00,21.2,21.26,21.19,21.26,104300.0,15.7517,15.7963,15.7443,15.7963,104300.0
2014-04-24 11:10:00,21.26,21.3,21.25,21.29,114100.0,15.7963,15.826,15.7888,15.8186,114100.0
2014-04-24 11:15:00,21.29,21.34,21.28,21.31,142300.0,15.8186,15.8557,15.8111,15.8334,142300.0
2014-04-24 11:20:00,21.32,21.34,21.3,21.31,82400.0,15.8408,15.8557,15.826,15.8334,82400.0
2014-04-24 11:25:00,21.32,21.32,21.28,21.28,44000.0,15.8408,15.8408,15.8111,15.8111,44000.0
2014-04-24 11:30:00,21.28,21.3,21.28,21.3,36600.0,15.8111,15.826,15.8111,15.826,36600.0
2014-04-24 11:35:00,21.3,21.31,21.28,21.28,175200.0,15.826,15.8334,15.8111,15.8111,175200.0
2014-04-24 11:40:00,21.28,21.29,21.24,21.24,56800.0,15.8111,15.8186,15.7814,15.7814,56800.0
2014-04-24 11:45:00,21.24,21.24,21.21,21.23,60500.0,15.7814,15.7814,15.7591,15.774,60500.0
2014-04-24 11:50:00,21.23,21.26,21.23,21.25,24100.0,15.774,15.7963,15.774,15.7888,24100.0
2014-04-24 11:55:00,21.25,21.28,21.25,21.27,42600.0,15.7888,15.8111,15.7888,15.8037,42600.0
2014-04-24 12:00:00,21.28,21.3,21.27,21.28,66000.0,15.8111,15.826,15.8037,15.8111,66000.0
2014-04-24 12:05:00,21.28,21.31,21.28,21.28,42600.0,15.8111,15.8334,15.8111,15.8111,42600.0
2014-04-24 12:10:00,21.28,21.31,21.28,21.3,49100.0,15.8111,15.8334,15.8111,15.826,49100.0
2014-04-24 12:15:00,21.31,21.31,21.29,21.3,68900.0,15.8334,15.8334,15.8186,15.826,68900.0
2014-04-24 12:20:00,21.3,21.32,21.29,21.3,82400.0,15.826,15.8408,15.8186,15.826,82400.0
2014-04-24 12:25:00,21.3,21.3,21.26,21.27,286300.0,15.826,15.826,15.7963,15.8037,286300.0
2014-04-24 12:30:00,21.27,21.28,21.26,21.28,28800.0,15.8037,15.8111,15.7963,15.8111,28800.0
2014-04-24 12:35:00,21.28,21.28,21.26,21.26,27000.0,15.8111,15.8111,15.7963,15.7963,27000.0
2014-04-24 12:40:00,21.26,21.27,21.25,21.25,33100.0,15.7963,15.8037,15.7888,15.7888,33100.0
2014-04-24 12:45:00,21.25,21.27,21.25,21.27,33500.0,15.7888,15.8037,15.7888,15.8037,33500.0
2014-04-24 12:50:00,21.26,21.28,21.26,21.26,35700.0,15.7963,15.8111,15.7963,15.7963,35700.0
2014-04-24 12:55:00,21.27,21.29,21.26,21.29,30100.0,15.8037,15.8186,15.7963,15.8186,30100.0
2014-04-24 13:00:00,21.29,21.3,21.28,21.28,57100.0,15.8186,15.826,15.8111,15.8111,57100.0
2014-04-24 13:05:00,21.28,21.29,21.27,21.27,51900.0,15.8111,15.8186,15.8037,15.8037,51900.0
2014-04-24 13:10:00,21.27,21.27,21.26,21.26,20300.0,15.8037,15.8037,15.7963,15.7963,20300.0
2014-04-24 13:15:00,21.26,21.27,21.24,21.24,47900.0,15.7963,15.8037,15.7814,15.7814,47900.0
2014-04-24 13:20:00,21.24,21.26,21.24,21.25,38000.0,15.7814,15.7963,15.7814,15.7888,38000.0
2014-04-24 13:25:00,21.26,21.28,21.25,21.26,123000.0,15.7963,15.8111,15.7888,15.7963,123000.0
2014-04-24 13:30:00,21.25,21.27,21.25,21.26,156200.0,15.7888,15.8037,15.7888,15.7963,156200.0
2014-04-24 13:35:00,21.26,21.26,21.21,21.22,96200.0,15.7963,15.7963,15.7591,15.7665,96200.0
2014-04-24 13:40:00,21.21,21.22,21.19,21.2,58900.0,15.7591,15.7665,15.7443,15.7517,58900.0
2014-04-24 13:45:00,21.2,21.21,21.13,21.14,245700.0,15.7517,15.7591,15.6997,15.7071,245700.0
2014-04-24 13:50:00,21.13,21.17,21.13,21.16,104100.0,15.6997,15.7294,15.6997,15.722,104100.0
2014-04-24 13:55:00,21.16,21.17,21.13,21.13,97400.0,15.722,15.7294,15.6997,15.6997,97400.0
2014-04-24 14:00:00,21.14,21.14,21.12,21.14,43500.0,15.7071,15.7071,15.6922,15.7071,43500.0
2014-04-24 14:05:00,21.14,21.16,21.13,21.13,77000.0,15.7071,15.722,15.6997,15.6997,77000.0
2014-04-24 14:10:00,21.13,21.14,21.11,21.13,62600.0,15.6997,15.7071,15.6848,15.6997,62600.0
2014-04-24 14:15:00,21.13,21.16,21.13,21.14,65800.0,15.6997,15.722,15.6997,15.7071,65800.0
2014-04-24 14:20:00,21.14,21.15,21.12,21.12,49100.0,15.7071,15.7145,15.6922,15.6922,49100.0
2014-04-24 14:25:00,21.12,21.15,21.12,21.13,51000.0,15.6922,15.7145,15.6922,15.6997,51000.0
2014-04-24 14:30:00,21.14,21.15,21.12,21.15,58100.0,15.7071,15.7145,15.6922,15.7145,58100.0
2014-04-24 14:35:00,21.15,21.17,21.14,21.16,39700.0,15.7145,15.7294,15.7071,15.722,39700.0
2014-04-24 14:40:00,21.16,21.17,21.15,21.15,51100.0,15.722,15.7294,15.7145,15.7145,51100.0
2014-04-24 14:45:00,21.16,21.17,21.15,21.16,39900.0,15.722,15.7294,15.7145,15.722,39900.0
2014-04-24 14:50:00,21.16,21.17,21.15,21.15,63700.0,15.722,15.7294,15.7145,15.7145,63700.0
2014-04-24 14:55:00,21.16,21.19,21.16,21.19,61400.0,15.722,15.7443,15.722,15.7443,61400.0
2014-04-24 15:00:00,21.18,21.21,21.17,21.2,88000.0,15.7368,15.7591,15.7294,15.7517,88000.0
2014-04-24 15:05:00,21.2,21.21,21.2,21.2,40500.0,15.7517,15.7591,15.7517,15.7517,40500.0
2014-04-24 15:10:00,21.2,21.21,21.2,21.2,46200.0,15.7517,15.7591,15.7517,15.7517,46200.0
2014-04-24 15:15:00,21.21,21.22,21.2,21.2,134500.0,15.7591,15.7665,15.7517,15.7517,134500.0
2014-04-24 15:20:00,21.2,21.22,21.2,21.21,128300.0,15.7517,15.7665,15.7517,15.7591,128300.0
2014-04-24 15:25:00,21.22,21.22,21.2,21.2,77900.0,15.7665,15.7665,15.7517,15.7517,77900.0
2014-04-24 15:30:00,21.2,21.21,21.15,21.15,82900.0,15.7517,15.7591,15.7145,15.7145,82900.0
2014-04-24 15:35:00,21.16,21.16,21.14,21.15,79400.0,15.722,15.722,15.7071,15.7145,79400.0
2014-04-24 15:40:00,21.15,21.19,21.15,21.18,170100.0,15.7145,15.7443,15.7145,15.7368,170100.0
2014-04-24 15:45:00,21.18,21.19,21.18,21.19,141600.0,15.7368,15.7443,15.7368,15.7443,141600.0
2014-04-24 15:50:00,21.18,21.19,21.18,21.19,106900.0,15.7368,15.7443,15.7368,15.7443,106900.0
2014-04-24 15:55:00,21.18,21.2,21.18,21.2,401000.0,15.7368,15.7517,15.7368,15.7517,401000.0
2014-04-25 09:30:00,21.14,21.14,21.05,21.05,152800.0,15.7071,15.7071,15.6402,15.6402,152800.0
2014-04-25 09:35:00,21.05,21.05,20.97,20.99,141700.0,15.6402,15.6402,15.5808,15.5957,141700.0
2014-04-25 09:40:00,20.99,21.04,20.97,20.99,119300.0,15.5957,15.6328,15.5808,15.5957,119300.0
2014-04-25 09:45:00,21.0,21.01,20.96,20.96,148900.0,15.6031,15.6105,15.5734,15.5734,148900.0
2014-04-25 09:50:00,20.97,21.0,20.96,20.98,89200.0,15.5808,15.6031,15.5734,15.5882,89200.0
2014-04-25 09:55:00,20.98,20.99,20.91,20.93,176600.0,15.5882,15.5957,15.5362,15.5511,176600.0
2014-04-25 10:00:00,20.92,20.93,20.86,20.89,161700.0,15.5436,15.5511,15.4991,15.5214,161700.0
2014-04-25 10:05:00,20.89,21.04,20.87,21.03,124900.0,15.5214,15.6328,15.5065,15.6254,124900.0
2014-04-25 10:10:00,21.02,21.06,21.01,21.06,147600.0,15.6179,15.6477,15.6105,15.6477,147600.0
2014-04-25 10:15:00,21.05,21.09,21.05,21.07,136500.0,15.6402,15.67,15.6402,15.6551,136500.0
2014-04-25 10:20:00,21.07,21.09,21.05,21.05,162500.0,15.6551,15.67,15.6402,15.6402,162500.0
2014-04-25 10:25:00,21.04,21.06,21.02,21.05,90100.0,15.6328,15.6477,15.6179,15.6402,90100.0
2014-04-25 10:30:00,21.05,21.05,21.0,21.01,67600.0,15.6402,15.6402,15.6031,15.6105,67600.0
2014-04-25 10:35:00,21.01,21.02,20.94,20.95,71900.0,15.6105,15.6179,15.5585,15.5659,71900.0
2014-04-25 10:40:00,20.94,20.98,20.92,20.93,195100.0,15.5585,15.5882,15.5436,15.5511,195100.0
2014-04-25 10:45:00,20.92,20.95,20.92,20.95,123900.0,15.5436,15.5659,15.5436,15.5659,123900.0
2014-04-25 10:50:00,20.95,20.96,20.92,20.93,123800.0,15.5659,15.5734,15.5436,15.5511,123800.0
2014-04-25 10:55:00,20.92,20.94,20.92,20.94,107400.0,15.5436,15.5585,15.5436,15.5585,107400.0
2014-04-25 11:00:00,20.93,20.94,20.92,20.92,100700.0,15.5511,15.5585,15.5436,15.5436,100700.0
2014-04-25 11:05:00,20.93,20.93,20.85,20.87,184100.0,15.5511,15.5511,15.4916,15.5065,184100.0
2014-04-25 11:10:00,20.87,20.88,20.81,20.84,170200.0,15.5065,15.5139,15.4619,15.4842,170200.0
2014-04-25 11:15:00,20.83,20.86,20.82,20.84,210100.0,15.4768,15.4991,15.4693,15.4842,210100.0
2014-04-25 11:20:00,20.84,20.84,20.77,20.8,313600.0,15.4842,15.4842,15.4322,15.4545,313600.0
2014-04-25 11:25:00,20.81,20.84,20.8,20.84,218600.0,15.4619,15.4842,15.4545,15.4842,218600.0
2014-04-25 11:30:00,20.84,20.91,20.83,20.91,293700.0,15.4842,15.5362,15.4768,15.5362,293700.0
2014-04-25 11:35:00,20.9,20.93,20.89,20.89,119200.0,15.5288,15.5511,15.5214,15.5214,119200.0
2014-04-25 11:40:00,20.89,20.9,20.83,20.84,102300.0,15.5214,15.5288,15.4768,15.4842,102300.0
2014-04-25 11:45:00,20.84,20.85,20.82,20.83,175700.0,15.4842,15.4916,15.4693,15.4768,175700.0
2014-04-25 11:50:00,20.83,20.89,20.82,20.86,199700.0,15.4768,15.5214,15.4693,15.4991,199700.0
2014-04-25 11:55:00,20.85,20.88,20.82,20.82,178800.0,15.4916,15.5139,15.4693,15.4693,178800.0
2014-04-25 12:00:00,20.82,20.83,20.81,20.82,69900.0,15.4693,15.4768,15.4619,15.4693,69900.0
2014-04-25 12:05:00,20.82,20.84,20.81,20.84,157200.0,15.4693,15.4842,15.4619,15.4842,157200.0
2014-04-25 12:10:00,20.84,20.88,20.84,20.88,128700.0,15.4842,15.5139,15.4842,15.5139,128700.0
2014-04-25 12:15:00,20.88,20.9,20.88,20.89,97300.0,15.5139,15.5288,15.5139,15.5214,97300.0
2014-04-25 12:20:00,20.9,20.91,20.89,20.89,156500.0,15.5288,15.5362,15.5214,15.5214,156500.0
2014-04-25 12:25:00,20.89,20.92,20.89,20.92,96600.0,15.5214,15.5436,15.5214,15.5436,96600.0
2014-04-25 12:30:00,20.92,20.92,20.9,20.91,68500.0,15.5436,15.5436,15.5288,15.5362,68500.0
2014-04-25 12:35:00,20.9,20.91,20.85,20.86,172600.0,15.5288,15.5362,15.4916,15.4991,172600.0
2014-04-25 12:40:00,20.86,20.89,20.86,20.87,204500.0,15.4991,15.5214,15.4991,15.5065,204500.0
2014-04-25 12:45:00,20.87,20.89,20.86,20.87,222800.0,15.5065,15.5214,15.4991,15.5065,222800.0
2014-04-25 12:50:00,20.87,20.87,20.84,20.86,126300.0,15.5065,15.5065,15.4842,15.4991,126300.0
2014-04-25 12:55:00,20.85,20.86,20.82,20.82,97500.0,15.4916,15.4991,15.4693,15.4693,97500.0
2014-04-25 13:00:00,20.82,20.83,20.76,20.77,137800.0,15.4693,15.4768,15.4248,15.4322,137800.0
2014-04-25 13:05:00,20.76,20.84,20.76,20.84,93000.0,15.4248,15.4842,15.4248,15.4842,93000.0
2014-04-25 13:10:00,20.84,20.85,20.82,20.84,103200.0,15.4842,15.4916,15.4693,15.4842,103200.0
2014-04-25 13:15:00,20.83,20.84,20.8,20.8,67800.0,15.4768,15.4842,15.4545,15.4545,67800.0
2014-04-25 13:20:00,20.81,20.81,20.79,20.79,42100.0,15.4619,15.4619,15.4471,15.4471,42100.0
2014-04-25 13:25:00,20.79,20.81,20.76,20.78,343900.0,15.4471,15.4619,15.4248,15.4396,343900.0
2014-04-25 13:30:00,20.77,20.78,20.69,20.71,353900.0,15.4322,15.4396,15.3728,15.3876,353900.0
2014-04-25 13:35:00,20.71,20.72,20.67,20.69,191100.0,15.3876,15.395,15.3579,15.3728,191100.0
2014-04-25 13:40:00,20.7,20.72,20.69,20.71,193200.0,15.3802,15.395,15.3728,15.3876,193200.0
2014-04-25 13:45:00,20.71,20.76,20.71,20.75,69300.0,15.3876,15.4248,15.3876,15.4173,69300.0
2014-04-25 13:50:00,20.74,20.77,20.74,20.74,121500.0,15.4099,15.4322,15.4099,15.4099,121500.0
2014-04-25 13:55:00,20.75,20.77,20.72,20.75,248200.0,15.4173,15.4322,15.395,15.4173,248200.0
2014-04-25 14:00:00,20.74,20.78,20.72,20.73,358400.0,15.4099,15.4396,15.395,15.4025,358400.0
2014-04-25 14:05:00,20.72,20.77,20.72,20.77,131500.0,15.395,15.4322,15.395,15.4322,131500.0
2014-04-25 14:10:00,20.77,20.81,20.75,20.79,136700.0,15.4322,15.4619,15.4173,15.4471,136700.0
2014-04-25 14:15:00,20.78,20.79,20.77,20.77,62300.0,15.4396,15.4471,15.4322,15.4322,62300.0
2014-04-25 14:20:00,20.77,20.78,20.77,20.78,82100.0,15.4322,15.4396,15.4322,15.4396,82100.0
2014-04-25 14:25:00,20.78,20.8,20.77,20.79,78700.0,15.4396,15.4545,15.4322,15.4471,78700.0
2014-04-25 14:30:00,20.78,20.8,20.75,20.8,92000.0,15.4396,15.4545,15.4173,15.4545,92000.0
2014-04-25 14:35:00,20.8,20.8,20.79,20.8,57600.0,15.4545,15.4545,15.4471,15.4545,57600.0
2014-04-25 14:40:00,20.79,20.8,20.75,20.75,101500.0,15.4471,15.4545,15.4173,15.4173,101500.0
2014-04-25 14:45:00,20.75,20.76,20.75,20.75,24300.0,15.4173,15.4248,15.4173,15.4173,24300.0
2014-04-25 14:50:00,20.75,20.79,20.74,20.79,224700.0,15.4173,15.4471,15.4099,15.4471,224700.0
2014-04-25 14:55:00,20.79,20.8,20.76,20.76,80000.0,15.4471,15.4545,15.4248,15.4248,80000.0
2014-04-25 15:00:00,20.76,20.8,20.76,20.8,74900.0,15.4248,15.4545,15.4248,15.4545,74900.0
2014-04-25 15:05:00,20.8,20.8,20.77,20.77,64500.0,15.4545,15.4545,15.4322,15.4322,64500.0
2014-04-25 15:10:00,20.77,20.8,20.75,20.76,350900.0,15.4322,15.4545,15.4173,15.4248,350900.0
2014-04-25 15:15:00,20.76,20.79,20.75,20.79,175000.0,15.4248,15.4471,15.4173,15.4471,175000.0
2014-04-25 15:20:00,20.79,20.8,20.77,20.78,125300.0,15.4471,15.4545,15.4322,15.4396,125300.0
2014-04-25 15:25:00,20.78,20.8,20.77,20.8,93300.0,15.4396,15.4545,15.4322,15.4545,93300.0
2014-04-25 15:30:00,20.8,20.83,20.79,20.8,249600.0,15.4545,15.4768,15.4471,15.4545,249600.0
2014-04-25 15:35:00,20.79,20.8,20.78,20.78,152700.0,15.4471,15.4545,15.4396,15.4396,152700.0
2014-04-25 15:40:00,20.78,20.81,20.78,20.81,253400.0,15.4396,15.4619,15.4396,15.4619,253400.0
2014-04-25 15:45:00,20.8,20.86,20.8,20.85,299300.0,15.4545,15.4991,15.4545,15.4916,299300.0
2014-04-25 15:50:00,20.85,20.85,20.76,20.76,526400.0,15.4916,15.4916,15.4248,15.4248,526400.0
2014-04-25 15:55:00,20.77,20.79,20.73,20.74,735900.0,15.4322,15.4471,15.4025,15.4099,735900.0
2014-04-28 09:30:00,21.3,21.3,20.78,20.8,914200.0,15.826,15.826,15.4396,15.4545,914200.0
2014-04-28 09:35:00,20.82,20.82,20.35,20.56,661400.0,15.4693,15.4693,15.1201,15.2762,661400.0
2014-04-28 09:40:00,20.54,20.77,20.53,20.74,223100.0,15.2613,15.4322,15.2539,15.4099,223100.0
2014-04-28 09:45:00,20.75,20.81,20.63,20.76,255900.0,15.4173,15.4619,15.3282,15.4248,255900.0
2014-04-28 09:50:00,20.76,20.93,20.7,20.91,326100.0,15.4248,15.5511,15.3802,15.5362,326100.0
2014-04-28 09:55:00,20.9,21.11,20.89,21.02,354100.0,15.5288,15.6848,15.5214,15.6179,354100.0
2014-04-28 10:00:00,21.02,21.02,20.84,20.97,402600.0,15.6179,15.6179,15.4842,15.5808,402600.0
2014-04-28 10:05:00,20.97,21.11,20.96,21.06,259800.0,15.5808,15.6848,15.5734,15.6477,259800.0
2014-04-28 10:10:00,21.07,21.13,20.98,21.06,257100.0,15.6551,15.6997,15.5882,15.6477,257100.0
2014-04-28 10:15:00,21.06,21.1,21.01,21.03,189300.0,15.6477,15.6774,15.6105,15.6254,189300.0
2014-04-28 10:20:00,21.03,21.05,20.93,20.94,183900.0,15.6254,15.6402,15.5511,15.5585,183900.0
2014-04-28 10:25:00,20.95,21.08,20.95,21.06,260400.0,15.5659,15.6625,15.5659,15.6477,260400.0
2014-04-28 10:30:00,21.05,21.15,21.03,21.09,217300.0,15.6402,15.7145,15.6254,15.67,217300.0
2014-04-28 10:35:00,21.08,21.11,21.0,21.01,162100.0,15.6625,15.6848,15.6031,15.6105,162100.0
2014-04-28 10:40:00,21.01,21.05,20.99,21.01,333100.0,15.6105,15.6402,15.5957,15.6105,333100.0
2014-04-28 10:45:00,21.02,21.03,20.87,20.88,205700.0,15.6179,15.6254,15.5065,15.5139,205700.0
2014-04-28 10:50:00,20.88,20.94,20.86,20.92,229900.0,15.5139,15.5585,15.4991,15.5436,229900.0
2014-04-28 10:55:00,20.93,20.93,20.84,20.88,162900.0,15.5511,15.5511,15.4842,15.5139,162900.0
2014-04-28 11:00:00,20.88,21.0,20.87,20.97,263600.0,15.5139,15.6031,15.5065,15.5808,263600.0
2014-04-28 11:05:00,20.97,20.99,20.96,20.98,182000.0,15.5808,15.5957,15.5734,15.5882,182000.0
2014-04-28 11:10:00,20.98,20.98,20.93,20.94,178700.0,15.5882,15.5882,15.5511,15.5585,178700.0
2014-04-28 11:15:00,20.94,20.95,20.93,20.94,76100.0,15.5585,15.5659,15.5511,15.5585,76100.0
2014-04-28 11:20:00,20.94,20.94,20.85,20.88,196200.0,15.5585,15.5585,15.4916,15.5139,196200.0
2014-04-28 11:25:00,20.88,20.92,20.82,20.83,177300.0,15.5139,15.5436,15.4693,15.4768,177300.0
2014-04-28 11:30:00,20.83,20.87,20.78,20.8,241200.0,15.4768,15.5065,15.4396,15.4545,241200.0
2014-04-28 11:35:00,20.79,20.89,20.79,20.82,233200.0,15.4471,15.5214,15.4471,15.4693,233200.0
2014-04-28 11:40:00,20.82,20.84,20.66,20.7,676900.0,15.4693,15.4842,15.3505,15.3802,676900.0
2014-04-28 11:45:00,20.7,20.76,20.67,20.73,118300.0,15.3802,15.4248,15.3579,15.4025,118300.0
2014-04-28 11:50:00,20.73,20.8,20.73,20.77,170700.0,15.4025,15.4545,15.4025,15.4322,170700.0
2014-04-28 11:55:00,20.77,20.78,20.69,20.73,143900.0,15.4322,15.4396,15.3728,15.4025,143900.0
2014-04-28 12:00:00,20.73,20.8,20.72,20.78,84700.0,15.4025,15.4545,15.395,15.4396,84700.0
2014-04-28 12:05:00,20.77,20.78,20.64,20.65,252100.0,15.4322,15.4396,15.3356,15.343,252100.0
2014-04-28 12:10:00,20.65,20.78,20.65,20.78,113900.0,15.343,15.4396,15.343,15.4396,113900.0
2014-04-28 12:15:00,20.78,20.85,20.77,20.8,273700.0,15.4396,15.4916,15.4322,15.4545,273700.0
2014-04-28 12:20:00,20.8,20.8,20.79,20.79,35400.0,15.4545,15.4545,15.4471,15.4471,35400.0
2014-04-28 12:25:00,20.8,20.85,20.8,20.84,102200.0,15.4545,15.4916,15.4545,15.4842,102200.0
2014-04-28 12:30:00,20.84,20.87,20.83,20.86,121700.0,15.4842,15.5065,15.4768,15.4991,121700.0
2014-04-28 12:35:00,20.86,20.88,20.75,20.75,145700.0,15.4991,15.5139,15.4173,15.4173,145700.0
2014-04-28 12:40:00,20.76,20.84,20.76,20.84,88400.0,15.4248,15.4842,15.4248,15.4842,88400.0
2014-04-28 12:45:00,20.84,20.86,20.8,20.82,120500.0,15.4842,15.4991,15.4545,15.4693,120500.0
2014-04-28 12:50:00,20.81,20.82,20.76,20.8,69900.0,15.4619,15.4693,15.4248,15.4545,69900.0
2014-04-28 12:55:00,20.8,20.8,20.75,20.78,139200.0,15.4545,15.4545,15.4173,15.4396,139200.0
2014-04-28 13:00:00,20.77,20.79,20.75,20.78,135900.0,15.4322,15.4471,15.4173,15.4396,135900.0
2014-04-28 13:05:00,20.78,20.79,20.75,20.75,127100.0,15.4396,15.4471,15.4173,15.4173,127100.0
2014-04-28 13:10:00,20.75,20.75,20.69,20.7,115200.0,15.4173,15.4173,15.3728,15.3802,115200.0
2014-04-28 13:15:00,20.7,20.74,20.63,20.7,249500.0,15.3802,15.4099,15.3282,15.3802,249500.0
2014-04-28 13:20:00,20.7,20.77,20.69,20.73,221500.0,15.3802,15.4322,15.3728,15.4025,221500.0
2014-04-28 13:25:00,20.72,20.76,20.72,20.76,138300.0,15.395,15.4248,15.395,15.4248,138300.0
2014-04-28 13:30:00,20.76,20.81,20.67,20.71,307300.0,15.4248,15.4619,15.3579,15.3876,307300.0
2014-04-28 13:35:00,20.7,20.8,20.7,20.77,148900.0,15.3802,15.4545,15.3802,15.4322,148900.0
2014-04-28 13:40:00,20.77,20.81,20.76,20.77,74800.0,15.4322,15.4619,15.4248,15.4322,74800.0
2014-04-28 13:45:00,20.77,20.78,20.75,20.76,113800.0,15.4322,15.4396,15.4173,15.4248,113800.0
2014-04-28 13:50:00,20.77,20.83,20.76,20.8,50500.0,15.4322,15.4768,15.4248,15.4545,50500.0
2014-04-28 13:55:00,20.8,20.8,20.76,20.78,78000.0,15.4545,15.4545,15.4248,15.4396,78000.0
2014-04-28 14:00:00,20.78,20.78,20.71,20.76,71700.0,15.4396,15.4396,15.3876,15.4248,71700.0
2014-04-28 14:05:00,20.76,20.79,20.74,20.79,82500.0,15.4248,15.4471,15.4099,15.4471,82500.0
2014-04-28 14:10:00,20.79,20.85,20.78,20.82,154100.0,15.4471,15.4916,15.4396,15.4693,154100.0
2014-04-28 14:15:00,20.82,20.83,20.77,20.78,71700.0,15.4693,15.4768,15.4322,15.4396,71700.0
2014-04-28 14:20:00,20.78,20.78,20.74,20.78,54400.0,15.4396,15.4396,15.4099,15.4396,54400.0
2014-04-28 14:25:00,20.77,20.78,20.75,20.75,58500.0,15.4322,15.4396,15.4173,15.4173,58500.0
2014-04-28 14:30:00,20.75,20.84,20.75,20.79,140900.0,15.4173,15.4842,15.4173,15.4471,140900.0
2014-04-28 14:35:00,20.8,20.81,20.78,20.79,46100.0,15.4545,15.4619,15.4396,15.4471,46100.0
2014-04-28 14:40:00,20.8,20.8,20.76,20.77,81700.0,15.4545,15.4545,15.4248,15.4322,81700.0
2014-04-28 14:45:00,20.78,20.82,20.76,20.81,97100.0,15.4396,15.4693,15.4248,15.4619,97100.0
2014-04-28 14:50:00,20.8,20.85,20.78,20.8,104200.0,15.4545,15.4916,15.4396,15.4545,104200.0
2014-04-28 14:55:00,20.8,20.8,20.77,20.78,54700.0,15.4545,15.4545,15.4322,15.4396,54700.0
2014-04-28 15:00:00,20.78,20.82,20.77,20.81,195100.0,15.4396,15.4693,15.4322,15.4619,195100.0
2014-04-28 15:05:00,20.81,20.89,20.78,20.89,195500.0,15.4619,15.5214,15.4396,15.5214,195500.0
2014-04-28 15:10:00,20.89,20.95,20.88,20.94,156700.0,15.5214,15.5659,15.5139,15.5585,156700.0
2014-04-28 15:15:00,20.94,20.99,20.93,20.98,120500.0,15.5585,15.5957,15.5511,15.5882,120500.0
2014-04-28 15:20:00,20.98,20.99,20.95,20.99,146600.0,15.5882,15.5957,15.5659,15.5957,146600.0
2014-04-28 15:25:00,21.0,21.0,20.97,20.97,176700.0,15.6031,15.6031,15.5808,15.5808,176700.0
2014-04-28 15:30:00,20.97,21.02,20.97,20.98,227100.0,15.5808,15.6179,15.5808,15.5882,227100.0
2014-04-28 15:35:00,20.98,21.04,20.98,21.02,287300.0,15.5882,15.6328,15.5882,15.6179,287300.0
2014-04-28 15:40:00,21.02,21.05,21.01,21.05,179600.0,15.6179,15.6402,15.6105,15.6402,179600.0
2014-04-28 15:45:00,21.05,21.05,20.97,20.97,336100.0,15.6402,15.6402,15.5808,15.5808,336100.0
2014-04-28 15:50:00,20.97,21.0,20.96,20.97,259400.0,15.5808,15.6031,15.5734,15.5808,259400.0
2014-04-28 15:55:00,20.97,20.97,20.94,20.96,573200.0,15.5808,15.5808,15.5585,15.5734,573200.0
2014-04-29 09:30:00,20.91,21.08,20.84,21.02,269500.0,15.5362,15.6625,15.4842,15.6179,269500.0
2014-04-29 09:35:00,21.02,21.07,20.91,20.94,272600.0,15.6179,15.6551,15.5362,15.5585,272600.0
2014-04-29 09:40:00,20.94,21.01,20.9,20.93,150600.0,15.5585,15.6105,15.5288,15.5511,150600.0
2014-04-29 09:45:00,20.92,20.99,20.91,20.98,131600.0,15.5436,15.5957,15.5362,15.5882,131600.0
2014-04-29 09:50:00,20.98,21.1,20.98,21.05,177300.0,15.5882,15.6774,15.5882,15.6402,177300.0
2014-04-29 09:55:00,21.05,21.05,20.97,20.97,68300.0,15.6402,15.6402,15.5808,15.5808,68300.0
2014-04-29 10:00:00,20.97,21.05,20.93,20.95,282000.0,15.5808,15.6402,15.5511,15.5659,282000.0
2014-04-29 10:05:00,20.95,20.98,20.92,20.93,113400.0,15.5659,15.5882,15.5436,15.5511,113400.0
2014-04-29 10:10:00,20.93,20.98,20.9,20.96,204300.0,15.5511,15.5882,15.5288,15.5734,204300.0
2014-04-29 10:15:00,20.96,21.0,20.89,20.96,190300.0,15.5734,15.6031,15.5214,15.5734,190300.0
2014-04-29 10:20:00,20.96,20.96,20.88,20.92,105400.0,15.5734,15.5734,15.5139,15.5436,105400.0
2014-04-29 10:25:00,20.91,20.91,20.83,20.89,101500.0,15.5362,15.5362,15.4768,15.5214,101500.0
2014-04-29 10:30:00,20.89,20.93,20.88,20.91,149100.0,15.5214,15.5511,15.5139,15.5362,149100.0
2014-04-29 10:35:00,20.92,20.95,20.89,20.92,132100.0,15.5436,15.5659,15.5214,15.5436,132100.0
2014-04-29 10:40:00,20.93,21.0,20.92,20.96,153200.0,15.5511,15.6031,15.5436,15.5734,153200.0
2014-04-29 10:45:00,20.96,20.96,20.91,20.91,346700.0,15.5734,15.5734,15.5362,15.5362,346700.0
2014-04-29 10:50:00,20.9,21.02,20.9,21.01,242100.0,15.5288,15.6179,15.5288,15.6105,242100.0
2014-04-29 10:55:00,21.02,21.03,20.95,20.95,109600.0,15.6179,15.6254,15.5659,15.5659,109600.0
2014-04-29 11:00:00,20.95,21.0,20.94,20.99,115300.0,15.5659,15.6031,15.5585,15.5957,115300.0
2014-04-29 11:05:00,21.0,21.01,20.98,21.0,117700.0,15.6031,15.6105,15.5882,15.6031,117700.0
2014-04-29 11:10:00,21.0,21.03,20.92,20.92,100100.0,15.6031,15.6254,15.5436,15.5436,100100.0
2014-04-29 11:15:00,20.93,20.95,20.92,20.93,118800.0,15.5511,15.5659,15.5436,15.5511,118800.0
2014-04-29 11:20:00,20.94,21.0,20.94,20.99,144900.0,15.5585,15.6031,15.5585,15.5957,144900.0
2014-04-29 11:25:00,20.99,21.05,20.99,21.03,124600.0,15.5957,15.6402,15.5957,15.6254,124600.0
2014-04-29 11:30:00,21.04,21.05,21.01,21.03,123800.0,15.6328,15.6402,15.6105,15.6254,123800.0
2014-04-29 11:35:00,21.04,21.04,21.02,21.02,25300.0,15.6328,15.6328,15.6179,15.6179,25300.0
2014-04-29 11:40:00,21.03,21.03,20.99,21.0,119700.0,15.6254,15.6254,15.5957,15.6031,119700.0
2014-04-29 11:45:00,21.0,21.0,20.95,20.97,131200.0,15.6031,15.6031,15.5659,15.5808,131200.0
2014-04-29 11:50:00,20.97,20.98,20.93,20.94,74800.0,15.5808,15.5882,15.5511,15.5585,74800.0
2014-04-29 11:55:00,20.94,20.99,20.94,20.97,110700.0,15.5585,15.5957,15.5585,15.5808,110700.0
2014-04-29 12:00:00,20.97,20.98,20.95,20.96,57600.0,15.5808,15.5882,15.5659,15.5734,57600.0
2014-04-29 12:05:00,20.95,20.96,20.94,20.94,164000.0,15.5659,15.5734,15.5585,15.5585,164000.0
2014-04-29 12:10:00,20.95,20.96,20.94,20.95,68800.0,15.5659,15.5734,15.5585,15.5659,68800.0
2014-04-29 12:15:00,20.95,20.95,20.9,20.93,155500.0,15.5659,15.5659,15.5288,15.5511,155500.0
2014-04-29 12:20:00,20.93,20.94,20.89,20.89,164100.0,15.5511,15.5585,15.5214,15.5214,164100.0
2014-04-29 12:25:00,20.89,20.9,20.89,20.89,35100.0,15.5214,15.5288,15.5214,15.5214,35100.0
2014-04-29 12:30:00,20.89,20.96,20.89,20.95,115900.0,15.5214,15.5734,15.5214,15.5659,115900.0
2014-04-29 12:35:00,20.96,21.0,20.96,20.98,145600.0,15.5734,15.6031,15.5734,15.5882,145600.0
2014-04-29 12:40:00,20.98,21.0,20.98,20.98,64900.0,15.5882,15.6031,15.5882,15.5882,64900.0
2014-04-29 12:45:00,20.99,20.99,20.98,20.98,40300.0,15.5957,15.5957,15.5882,15.5882,40300.0
2014-04-29 12:50:00,20.98,20.98,20.96,20.96,34000.0,15.5882,15.5882,15.5734,15.5734,34000.0
2014-04-29 12:55:00,20.96,20.97,20.96,20.96,30400.0,15.5734,15.5808,15.5734,15.5734,30400.0
2014-04-29 13:00:00,20.97,20.99,20.96,20.98,58600.0,15.5808,15.5957,15.5734,15.5882,58600.0
2014-04-29 13:05:00,20.98,20.99,20.95,20.96,82900.0,15.5882,15.5957,15.5659,15.5734,82900.0
2014-04-29 13:10:00,20.96,20.97,20.93,20.93,363700.0,15.5734,15.5808,15.5511,15.5511,363700.0
2014-04-29 13:15:00,20.93,20.94,20.9,20.91,79800.0,15.5511,15.5585,15.5288,15.5362,79800.0
2014-04-29 13:20:00,20.9,20.94,20.9,20.93,71400.0,15.5288,15.5585,15.5288,15.5511,71400.0
2014-04-29 13:25:00,20.93,20.94,20.92,20.94,34600.0,15.5511,15.5585,15.5436,15.5585,34600.0
2014-04-29 13:30:00,20.94,20.94,20.88,20.89,114200.0,15.5585,15.5585,15.5139,15.5214,114200.0
2014-04-29 13:35:00,20.89,20.93,20.89,20.93,64700.0,15.5214,15.5511,15.5214,15.5511,64700.0
2014-04-29 13:40:00,20.92,20.93,20.9,20.9,74800.0,15.5436,15.5511,15.5288,15.5288,74800.0
2014-04-29 13:45:00,20.9,20.92,20.88,20.92,94300.0,15.5288,15.5436,15.5139,15.5436,94300.0
2014-04-29 13:50:00,20.91,20.93,20.91,20.93,31400.0,15.5362,15.5511,15.5362,15.5511,31400.0
2014-04-29 13:55:00,20.93,20.93,20.91,20.93,69600.0,15.5511,15.5511,15.5362,15.5511,69600.0
2014-04-29 14:00:00,20.93,20.93,20.91,20.93,109700.0,15.5511,15.5511,15.5362,15.5511,109700.0
2014-04-29 14:05:00,20.93,20.93,20.91,20.93,67100.0,15.5511,15.5511,15.5362,15.5511,67100.0
2014-04-29 14:10:00,20.93,20.93,20.91,20.91,98600.0,15.5511,15.5511,15.5362,15.5362,98600.0
2014-04-29 14:15:00,20.92,20.92,20.89,20.9,44900.0,15.5436,15.5436,15.5214,15.5288,44900.0
2014-04-29 14:20:00,20.89,20.92,20.89,20.92,116600.0,15.5214,15.5436,15.5214,15.5436,116600.0
2014-04-29 14:25:00,20.92,20.92,20.9,20.91,81200.0,15.5436,15.5436,15.5288,15.5362,81200.0
2014-04-29 14:30:00,20.9,20.93,20.9,20.93,107000.0,15.5288,15.5511,15.5288,15.5511,107000.0
2014-04-29 14:35:00,20.93,20.93,20.9,20.91,64000.0,15.5511,15.5511,15.5288,15.5362,64000.0
2014-04-29 14:40:00,20.9,20.91,20.89,20.9,63600.0,15.5288,15.5362,15.5214,15.5288,63600.0
2014-04-29 14:45:00,20.89,20.93,20.89,20.93,65900.0,15.5214,15.5511,15.5214,15.5511,65900.0
2014-04-29 14:50:00,20.93,20.94,20.92,20.92,97700.0,15.5511,15.5585,15.5436,15.5436,97700.0
2014-04-29 14:55:00,20.93,20.93,20.92,20.93,16400.0,15.5511,15.5511,15.5436,15.5511,16400.0
2014-04-29 15:00:00,20.93,20.95,20.92,20.93,113300.0,15.5511,15.5659,15.5436,15.5511,113300.0
2014-04-29 15:05:00,20.93,20.93,20.91,20.91,117800.0,15.5511,15.5511,15.5362,15.5362,117800.0
2014-04-29 15:10:00,20.92,20.92,20.9,20.91,97500.0,15.5436,15.5436,15.5288,15.5362,97500.0
2014-04-29 15:15:00,20.91,20.92,20.9,20.92,69800.0,15.5362,15.5436,15.5288,15.5436,69800.0
2014-04-29 15:20:00,20.92,20.94,20.91,20.93,206900.0,15.5436,15.5585,15.5362,15.5511,206900.0
2014-04-29 15:25:00,20.93,20.94,20.91,20.93,211200.0,15.5511,15.5585,15.5362,15.5511,211200.0
2014-04-29 15:30:00,20.93,20.94,20.92,20.93,197400.0,15.5511,15.5585,15.5436,15.5511,197400.0
2014-04-29 15:35:00,20.93,20.93,20.87,20.89,290500.0,15.5511,15.5511,15.5065,15.5214,290500.0
2014-04-29 15:40:00,20.9,20.91,20.88,20.88,147600.0,15.5288,15.5362,15.5139,15.5139,147600.0
2014-04-29 15:45:00,20.88,20.91,20.87,20.9,362500.0,15.5139,15.5362,15.5065,15.5288,362500.0
2014-04-29 15:50:00,20.9,20.91,20.86,20.86,213100.0,15.5288,15.5362,15.4991,15.4991,213100.0
2014-04-29 15:55:00,20.86,20.87,20.85,20.86,633300.0,15.4991,15.5065,15.4916,15.4991,633300.0
2014-04-30 09:30:00,20.12,20.75,20.12,20.75,375500.0,14.9492,15.4173,14.9492,15.4173,375500.0
2014-04-30 09:35:00,20.75,20.75,20.65,20.68,156100.0,15.4173,15.4173,15.343,15.3653,156100.0
2014-04-30 09:40:00,20.69,20.73,20.64,20.67,111500.0,15.3728,15.4025,15.3356,15.3579,111500.0
2014-04-30 09:45:00,20.67,20.73,20.66,20.7,144200.0,15.3579,15.4025,15.3505,15.3802,144200.0
2014-04-30 09:50:00,20.7,20.72,20.63,20.64,197200.0,15.3802,15.395,15.3282,15.3356,197200.0
2014-04-30 09:55:00,20.64,20.67,20.61,20.65,214400.0,15.3356,15.3579,15.3133,15.343,214400.0
2014-04-30 10:00:00,20.66,20.66,20.57,20.57,206800.0,15.3505,15.3505,15.2836,15.2836,206800.0
2014-04-30 10:05:00,20.58,20.74,20.57,20.73,416500.0,15.291,15.4099,15.2836,15.4025,416500.0
2014-04-30 10:10:00,20.74,20.78,20.74,20.77,80400.0,15.4099,15.4396,15.4099,15.4322,80400.0
2014-04-30 10:15:00,20.77,20.8,20.76,20.79,343900.0,15.4322,15.4545,15.4248,15.4471,343900.0
2014-04-30 10:20:00,20.79,20.83,20.76,20.82,136100.0,15.4471,15.4768,15.4248,15.4693,136100.0
2014-04-30 10:25:00,20.83,20.88,20.82,20.86,143000.0,15.4768,15.5139,15.4693,15.4991,143000.0
2014-04-30 10:30:00,20.87,20.9,20.86,20.87,138300.0,15.5065,15.5288,15.4991,15.5065,138300.0
2014-04-30 10:35:00,20.87,20.88,20.85,20.87,91300.0,15.5065,15.5139,15.4916,15.5065,91300.0
2014-04-30 10:40:00,20.87,20.9,20.87,20.88,122500.0,15.5065,15.5288,15.5065,15.5139,122500.0
2014-04-30 10:45:00,20.89,20.9,20.88,20.89,113100.0,15.5214,15.5288,15.5139,15.5214,113100.0
2014-04-30 10:50:00,20.88,20.9,20.87,20.89,217800.0,15.5139,15.5288,15.5065,15.5214,217800.0
2014-04-30 10:55:00,20.88,20.89,20.85,20.86,105300.0,15.5139,15.5214,15.4916,15.4991,105300.0
2014-04-30 11:00:00,20.86,20.89,20.85,20.89,85900.0,15.4991,15.5214,15.4916,15.5214,85900.0
2014-04-30 11:05:00,20.89,20.9,20.87,20.87,129700.0,15.5214,15.5288,15.5065,15.5065,129700.0
2014-04-30 11:10:00,20.86,20.87,20.83,20.84,65200.0,15.4991,15.5065,15.4768,15.4842,65200.0
2014-04-30 11:15:00,20.84,20.87,20.83,20.87,63100.0,15.4842,15.5065,15.4768,15.5065,63100.0
2014-04-30 11:20:00,20.86,20.88,20.85,20.87,298300.0,15.4991,15.5139,15.4916,15.5065,298300.0
2014-04-30 11:25:00,20.87,20.9,20.86,20.88,98800.0,15.5065,15.5288,15.4991,15.5139,98800.0
2014-04-30 11:30:00,20.88,20.93,20.88,20.91,162800.0,15.5139,15.5511,15.5139,15.5362,162800.0
2014-04-30 11:35:00,20.91,20.91,20.86,20.9,106600.0,15.5362,15.5362,15.4991,15.5288,106600.0
2014-04-30 11:40:00,20.89,20.91,20.88,20.89,73000.0,15.5214,15.5362,15.5139,15.5214,73000.0
2014-04-30 11:45:00,20.89,20.9,20.89,20.89,34300.0,15.5214,15.5288,15.5214,15.5214,34300.0
2014-04-30 11:50:00,20.89,20.93,20.89,20.92,74500.0,15.5214,15.5511,15.5214,15.5436,74500.0
2014-04-30 11:55:00,20.91,20.93,20.87,20.88,148800.0,15.5362,15.5511,15.5065,15.5139,148800.0
2014-04-30 12:00:00,20.88,20.89,20.87,20.88,51200.0,15.5139,15.5214,15.5065,15.5139,51200.0
2014-04-30 12:05:00,20.88,20.91,20.88,20.91,34800.0,15.5139,15.5362,15.5139,15.5362,34800.0
2014-04-30 12:10:00,20.9,20.94,20.9,20.91,94000.0,15.5288,15.5585,15.5288,15.5362,94000.0
2014-04-30 12:15:00,20.91,20.91,20.9,20.91,80400.0,15.5362,15.5362,15.5288,15.5362,80400.0
2014-04-30 12:20:00,20.9,20.91,20.88,20.88,39500.0,15.5288,15.5362,15.5139,15.5139,39500.0
2014-04-30 12:25:00,20.88,20.92,20.88,20.92,46300.0,15.5139,15.5436,15.5139,15.5436,46300.0
2014-04-30 12:30:00,20.92,20.93,20.91,20.93,26700.0,15.5436,15.5511,15.5362,15.5511,26700.0
2014-04-30 12:35:00,20.93,20.95,20.92,20.94,43600.0,15.5511,15.5659,15.5436,15.5585,43600.0
2014-04-30 12:40:00,20.95,20.95,20.93,20.93,46900.0,15.5659,15.5659,15.5511,15.5511,46900.0
2014-04-30 12:45:00,20.93,20.95,20.91,20.91,88100.0,15.5511,15.5659,15.5362,15.5362,88100.0
2014-04-30 12:50:00,20.91,20.93,20.91,20.92,28900.0,15.5362,15.5511,15.5362,15.5436,28900.0
2014-04-30 12:55:00,20.92,20.96,20.92,20.96,34000.0,15.5436,15.5734,15.5436,15.5734,34000.0
2014-04-30 13:00:00,20.96,20.96,20.94,20.95,43600.0,15.5734,15.5734,15.5585,15.5659,43600.0
2014-04-30 13:05:00,20.94,20.96,20.94,20.95,30600.0,15.5585,15.5734,15.5585,15.5659,30600.0
2014-04-30 13:10:00,20.96,20.97,20.95,20.96,37100.0,15.5734,15.5808,15.5659,15.5734,37100.0
2014-04-30 13:15:00,20.96,20.97,20.95,20.95,58500.0,15.5734,15.5808,15.5659,15.5659,58500.0
2014-04-30 13:20:00,20.95,20.96,20.94,20.95,66700.0,15.5659,15.5734,15.5585,15.5659,66700.0
2014-04-30 13:25:00,20.94,20.95,20.94,20.94,40800.0,15.5585,15.5659,15.5585,15.5585,40800.0
2014-04-30 13:30:00,20.94,20.95,20.93,20.95,57200.0,15.5585,15.5659,15.5511,15.5659,57200.0
2014-04-30 13:35:00,20.95,20.95,20.94,20.94,34600.0,15.5659,15.5659,15.5585,15.5585,34600.0
2014-04-30 13:40:00,20.94,20.95,20.93,20.95,74500.0,15.5585,15.5659,15.5511,15.5659,74500.0
2014-04-30 13:45:00,20.95,20.95,20.93,20.93,31500.0,15.5659,15.5659,15.5511,15.5511,31500.0
2014-04-30 13:50:00,20.93,20.95,20.93,20.94,36600.0,15.5511,15.5659,15.5511,15.5585,36600.0
2014-04-30 13:55:00,20.94,20.96,20.94,20.95,46500.0,15.5585,15.5734,15.5585,15.5659,46500.0
2014-04-30 14:00:00,20.95,20.98,20.91,20.97,193300.0,15.5659,15.5882,15.5362,15.5808,193300.0
2014-04-30 14:05:00,20.97,20.97,20.9,20.92,111000.0,15.5808,15.5808,15.5288,15.5436,111000.0
2014-04-30 14:10:00,20.92,20.92,20.87,20.88,84500.0,15.5436,15.5436,15.5065,15.5139,84500.0
2014-04-30 14:15:00,20.88,20.93,20.88,20.9,90600.0,15.5139,15.5511,15.5139,15.5288,90600.0
2014-04-30 14:20:00,20.91,20.93,20.89,20.92,140200.0,15.5362,15.5511,15.5214,15.5436,140200.0
2014-04-30 14:25:00,20.93,20.93,20.9,20.91,99600.0,15.5511,15.5511,15.5288,15.5362,99600.0
2014-04-30 14:30:00,20.91,20.94,20.91,20.92,49900.0,15.5362,15.5585,15.5362,15.5436,49900.0
2014-04-30 14:35:00,20.93,20.94,20.91,20.91,66900.0,15.5511,15.5585,15.5362,15.5362,66900.0
2014-04-30 14:40:00,20.91,20.94,20.91,20.93,39600.0,15.5362,15.5585,15.5362,15.5511,39600.0
2014-04-30 14:45:00,20.93,20.96,20.93,20.95,205300.0,15.5511,15.5734,15.5511,15.5659,205300.0
2014-04-30 14:50:00,20.94,20.95,20.93,20.93,110100.0,15.5585,15.5659,15.5511,15.5511,110100.0
2014-04-30 14:55:00,20.93,20.94,20.92,20.92,45300.0,15.5511,15.5585,15.5436,15.5436,45300.0
2014-04-30 15:00:00,20.93,20.94,20.91,20.92,41400.0,15.5511,15.5585,15.5362,15.5436,41400.0
2014-04-30 15:05:00,20.92,20.93,20.89,20.89,67000.0,15.5436,15.5511,15.5214,15.5214,67000.0
2014-04-30 15:10:00,20.89,20.91,20.89,20.9,57700.0,15.5214,15.5362,15.5214,15.5288,57700.0
2014-04-30 15:15:00,20.9,20.91,20.87,20.9,158200.0,15.5288,15.5362,15.5065,15.5288,158200.0
2014-04-30 15:20:00,20.9,20.91,20.88,20.88,107700.0,15.5288,15.5362,15.5139,15.5139,107700.0
2014-04-30 15:25:00,20.88,20.92,20.88,20.91,64500.0,15.5139,15.5436,15.5139,15.5362,64500.0
2014-04-30 15:30:00,20.92,20.92,20.9,20.91,176500.0,15.5436,15.5436,15.5288,15.5362,176500.0
2014-04-30 15:35:00,20.91,20.94,20.9,20.94,143900.0,15.5362,15.5585,15.5288,15.5585,143900.0
2014-04-30 15:40:00,20.93,20.95,20.93,20.95,162300.0,15.5511,15.5659,15.5511,15.5659,162300.0
2014-04-30 15:45:00,20.94,20.94,20.88,20.91,294100.0,15.5585,15.5585,15.5139,15.5362,294100.0
2014-04-30 15:50:00,20.92,20.92,20.9,20.92,283500.0,15.5436,15.5436,15.5288,15.5436,283500.0
2014-04-30 15:55:00,20.91,20.93,20.89,20.91,631400.0,15.5362,15.5511,15.5214,15.5362,631400.0
2014-05-01 09:30:00,20.91,20.99,20.88,20.98,243000.0,15.5362,15.5957,15.5139,15.5882,243000.0
2014-05-01 09:35:00,20.97,21.04,20.96,21.04,135300.0,15.5808,15.6328,15.5734,15.6328,135300.0
2014-05-01 09:40:00,21.03,21.07,20.92,20.98,207500.0,15.6254,15.6551,15.5436,15.5882,207500.0
2014-05-01 09:45:00,20.98,20.99,20.88,20.93,281500.0,15.5882,15.5957,15.5139,15.5511,281500.0
2014-05-01 09:50:00,20.93,20.94,20.89,20.9,164200.0,15.5511,15.5585,15.5214,15.5288,164200.0
2014-05-01 09:55:00,20.91,20.94,20.9,20.93,50300.0,15.5362,15.5585,15.5288,15.5511,50300.0
2014-05-01 10:00:00,20.94,20.97,20.92,20.97,75800.0,15.5585,15.5808,15.5436,15.5808,75800.0
2014-05-01 10:05:00,20.98,21.01,20.98,21.0,108700.0,15.5882,15.6105,15.5882,15.6031,108700.0
2014-05-01 10:10:00,20.99,21.04,20.96,20.96,73600.0,15.5957,15.6328,15.5734,15.5734,73600.0
2014-05-01 10:15:00,20.96,20.98,20.87,20.88,121700.0,15.5734,15.5882,15.5065,15.5139,121700.0
2014-05-01 10:20:00,20.88,20.93,20.88,20.9,69000.0,15.5139,15.5511,15.5139,15.5288,69000.0
2014-05-01 10:25:00,20.9,20.98,20.9,20.98,91100.0,15.5288,15.5882,15.5288,15.5882,91100.0
2014-05-01 10:30:00,20.97,21.07,20.97,21.06,216400.0,15.5808,15.6551,15.5808,15.6477,216400.0
2014-05-01 10:35:00,21.07,21.12,21.06,21.12,246200.0,15.6551,15.6922,15.6477,15.6922,246200.0
2014-05-01 10:40:00,21.12,21.13,21.07,21.07,85000.0,15.6922,15.6997,15.6551,15.6551,85000.0
2014-05-01 10:45:00,21.07,21.15,21.07,21.14,131400.0,15.6551,15.7145,15.6551,15.7071,131400.0
2014-05-01 10:50:00,21.14,21.18,21.14,21.16,64000.0,15.7071,15.7368,15.7071,15.722,64000.0
2014-05-01 10:55:00,21.17,21.2,21.16,21.19,137500.0,15.7294,15.7517,15.722,15.7443,137500.0
2014-05-01 11:00:00,21.18,21.19,21.15,21.16,31900.0,15.7368,15.7443,15.7145,15.722,31900.0
2014-05-01 11:05:00,21.16,21.18,21.16,21.17,83200.0,15.722,15.7368,15.722,15.7294,83200.0
2014-05-01 11:10:00,21.17,21.19,21.16,21.17,176400.0,15.7294,15.7443,15.722,15.7294,176400.0
2014-05-01 11:15:00,21.17,21.17,21.14,21.15,54400.0,15.7294,15.7294,15.7071,15.7145,54400.0
2014-05-01 11:20:00,21.15,21.17,21.15,21.16,72600.0,15.7145,15.7294,15.7145,15.722,72600.0
2014-05-01 11:25:00,21.16,21.17,21.15,21.17,114900.0,15.722,15.7294,15.7145,15.7294,114900.0
2014-05-01 11:30:00,21.16,21.19,21.16,21.17,239600.0,15.722,15.7443,15.722,15.7294,239600.0
2014-05-01 11:35:00,21.18,21.21,21.18,21.19,78000.0,15.7368,15.7591,15.7368,15.7443,78000.0
2014-05-01 11:40:00,21.2,21.22,21.19,21.22,55000.0,15.7517,15.7665,15.7443,15.7665,55000.0
2014-05-01 11:45:00,21.21,21.23,21.2,21.21,94200.0,15.7591,15.774,15.7517,15.7591,94200.0
2014-05-01 11:50:00,21.2,21.21,21.19,21.21,33000.0,15.7517,15.7591,15.7443,15.7591,33000.0
2014-05-01 11:55:00,21.2,21.21,21.19,21.19,72900.0,15.7517,15.7591,15.7443,15.7443,72900.0
2014-05-01 12:00:00,21.19,21.23,21.18,21.21,210000.0,15.7443,15.774,15.7368,15.7591,210000.0
2014-05-01 12:05:00,21.21,21.22,21.2,21.21,41900.0,15.7591,15.7665,15.7517,15.7591,41900.0
2014-05-01 12:10:00,21.21,21.23,21.2,21.23,97800.0,15.7591,15.774,15.7517,15.774,97800.0
2014-05-01 12:15:00,21.24,21.24,21.2,21.21,76100.0,15.7814,15.7814,15.7517,15.7591,76100.0
2014-05-01 12:20:00,21.21,21.21,21.19,21.2,65800.0,15.7591,15.7591,15.7443,15.7517,65800.0
2014-05-01 12:25:00,21.19,21.2,21.18,21.19,72200.0,15.7443,15.7517,15.7368,15.7443,72200.0
2014-05-01 12:30:00,21.18,21.2,21.18,21.19,24400.0,15.7368,15.7517,15.7368,15.7443,24400.0
2014-05-01 12:35:00,21.2,21.2,21.12,21.13,99900.0,15.7517,15.7517,15.6922,15.6997,99900.0
2014-05-01 12:40:00,21.13,21.14,21.1,21.1,86000.0,15.6997,15.7071,15.6774,15.6774,86000.0
2014-05-01 12:45:00,21.1,21.11,21.07,21.1,77300.0,15.6774,15.6848,15.6551,15.6774,77300.0
2014-05-01 12:50:00,21.1,21.11,21.09,21.1,38600.0,15.6774,15.6848,15.67,15.6774,38600.0
2014-05-01 12:55:00,21.09,21.1,21.05,21.07,86700.0,15.67,15.6774,15.6402,15.6551,86700.0
2014-05-01 13:00:00,21.07,21.1,21.06,21.1,56800.0,15.6551,15.6774,15.6477,15.6774,56800.0
2014-05-01 13:05:00,21.09,21.13,21.09,21.13,73600.0,15.67,15.6997,15.67,15.6997,73600.0
2014-05-01 13:10:00,21.12,21.13,21.09,21.1,54300.0,15.6922,15.6997,15.67,15.6774,54300.0
2014-05-01 13:15:00,21.09,21.1,21.07,21.08,44000.0,15.67,15.6774,15.6551,15.6625,44000.0
2014-05-01 13:20:00,21.08,21.09,21.05,21.07,65500.0,15.6625,15.67,15.6402,15.6551,65500.0
2014-05-01 13:25:00,21.08,21.08,21.06,21.07,35200.0,15.6625,15.6625,15.6477,15.6551,35200.0
2014-05-01 13:30:00,21.07,21.1,21.05,21.1,99400.0,15.6551,15.6774,15.6402,15.6774,99400.0
2014-05-01 13:35:00,21.1,21.13,21.1,21.12,51600.0,15.6774,15.6997,15.6774,15.6922,51600.0
2014-05-01 13:40:00,21.13,21.13,21.07,21.09,111600.0,15.6997,15.6997,15.6551,15.67,111600.0
2014-05-01 13:45:00,21.09,21.11,21.07,21.07,64400.0,15.67,15.6848,15.6551,15.6551,64400.0
2014-05-01 13:50:00,21.07,21.08,21.05,21.08,68100.0,15.6551,15.6625,15.6402,15.6625,68100.0
2014-05-01 13:55:00,21.07,21.07,21.03,21.06,48300.0,15.6551,15.6551,15.6254,15.6477,48300.0
2014-05-01 14:00:00,21.05,21.08,21.04,21.08,45800.0,15.6402,15.6625,15.6328,15.6625,45800.0
2014-05-01 14:05:00,21.08,21.09,21.07,21.09,40100.0,15.6625,15.67,15.6551,15.67,40100.0
2014-05-01 14:10:00,21.09,21.1,21.07,21.08,80400.0,15.67,15.6774,15.6551,15.6625,80400.0
2014-05-01 14:15:00,21.08,21.09,21.07,21.07,64300.0,15.6625,15.67,15.6551,15.6551,64300.0
2014-05-01 14:20:00,21.07,21.1,21.07,21.09,58900.0,15.6551,15.6774,15.6551,15.67,58900.0
2014-05-01 14:25:00,21.08,21.1,21.08,21.09,71600.0,15.6625,15.6774,15.6625,15.67,71600.0
2014-05-01 14:30:00,21.09,21.1,21.06,21.07,54700.0,15.67,15.6774,15.6477,15.6551,54700.0
2014-05-01 14:35:00,21.06,21.06,21.02,21.04,49000.0,15.6477,15.6477,15.6179,15.6328,49000.0
2014-05-01 14:40:00,21.04,21.04,21.02,21.03,50500.0,15.6328,15.6328,15.6179,15.6254,50500.0
2014-05-01 14:45:00,21.03,21.05,21.01,21.04,60800.0,15.6254,15.6402,15.6105,15.6328,60800.0
2014-05-01 14:50:00,21.04,21.05,21.04,21.05,25000.0,15.6328,15.6402,15.6328,15.6402,25000.0
2014-05-01 14:55:00,21.05,21.05,21.03,21.04,60100.0,15.6402,15.6402,15.6254,15.6328,60100.0
2014-05-01 15:00:00,21.04,21.05,21.01,21.01,53400.0,15.6328,15.6402,15.6105,15.6105,53400.0
2014-05-01 15:05:00,21.01,21.04,21.01,21.04,71300.0,15.6105,15.6328,15.6105,15.6328,71300.0
2014-05-01 15:10:00,21.04,21.05,21.02,21.05,57600.0,15.6328,15.6402,15.6179,15.6402,57600.0
2014-05-01 15:15:00,21.05,21.08,21.03,21.05,128100.0,15.6402,15.6625,15.6254,15.6402,128100.0
2014-05-01 15:20:00,21.06,21.07,21.05,21.07,64200.0,15.6477,15.6551,15.6402,15.6551,64200.0
2014-05-01 15:25:00,21.07,21.07,21.05,21.06,115300.0,15.6551,15.6551,15.6402,15.6477,115300.0
2014-05-01 15:30:00,21.06,21.08,21.05,21.08,160500.0,15.6477,15.6625,15.6402,15.6625,160500.0
2014-05-01 15:35:00,21.07,21.09,21.07,21.07,143800.0,15.6551,15.67,15.6551,15.6551,143800.0
2014-05-01 15:40:00,21.07,21.08,21.06,21.06,97000.0,15.6551,15.6625,15.6477,15.6477,97000.0
2014-05-01 15:45:00,21.06,21.07,21.06,21.07,137400.0,15.6477,15.6551,15.6477,15.6551,137400.0
2014-05-01 15:50:00,21.06,21.09,21.06,21.07,251900.0,15.6477,15.67,15.6477,15.6551,251900.0
2014-05-01 15:55:00,21.07,21.08,21.04,21.05,480200.0,15.6551,15.6625,15.6328,15.6402,480200.0
2014-05-02 09:30:00,20.98,21.1,20.98,21.08,148800.0,15.5882,15.6774,15.5882,15.6625,148800.0
2014-05-02 09:35:00,21.08,21.16,21.08,21.16,89000.0,15.6625,15.722,15.6625,15.722,89000.0
2014-05-02 09:40:00,21.17,21.19,21.08,21.1,152100.0,15.7294,15.7443,15.6625,15.6774,152100.0
2014-05-02 09:45:00,21.1,21.14,21.01,21.04,209500.0,15.6774,15.7071,15.6105,15.6328,209500.0
2014-05-02 09:50:00,21.04,21.1,21.01,21.01,164600.0,15.6328,15.6774,15.6105,15.6105,164600.0
2014-05-02 09:55:00,21.01,21.02,20.98,21.0,219800.0,15.6105,15.6179,15.5882,15.6031,219800.0
2014-05-02 10:00:00,20.99,21.03,20.99,21.02,120700.0,15.5957,15.6254,15.5957,15.6179,120700.0
2014-05-02 10:05:00,21.03,21.04,20.99,21.0,314300.0,15.6254,15.6328,15.5957,15.6031,314300.0
2014-05-02 10:10:00,21.0,21.09,20.99,21.07,231500.0,15.6031,15.67,15.5957,15.6551,231500.0
2014-05-02 10:15:00,21.07,21.12,21.06,21.12,142900.0,15.6551,15.6922,15.6477,15.6922,142900.0
2014-05-02 10:20:00,21.11,21.11,21.09,21.1,59500.0,15.6848,15.6848,15.67,15.6774,59500.0
2014-05-02 10:25:00,21.11,21.12,21.08,21.09,139600.0,15.6848,15.6922,15.6625,15.67,139600.0
2014-05-02 10:30:00,21.09,21.11,21.08,21.09,75000.0,15.67,15.6848,15.6625,15.67,75000.0
2014-05-02 10:35:00,21.1,21.14,21.09,21.12,70800.0,15.6774,15.7071,15.67,15.6922,70800.0
2014-05-02 10:40:00,21.12,21.14,21.08,21.09,86100.0,15.6922,15.7071,15.6625,15.67,86100.0
2014-05-02 10:45:00,21.09,21.1,21.01,21.02,71100.0,15.67,15.6774,15.6105,15.6179,71100.0
2014-05-02 10:50:00,21.01,21.07,21.0,21.05,102200.0,15.6105,15.6551,15.6031,15.6402,102200.0
2014-05-02 10:55:00,21.05,21.07,21.03,21.03,72300.0,15.6402,15.6551,15.6254,15.6254,72300.0
2014-05-02 11:00:00,21.03,21.03,21.0,21.01,91800.0,15.6254,15.6254,15.6031,15.6105,91800.0
2014-05-02 11:05:00,21.02,21.02,20.96,20.96,142000.0,15.6179,15.6179,15.5734,15.5734,142000.0
2014-05-02 11:10:00,20.97,20.99,20.95,20.98,116600.0,15.5808,15.5957,15.5659,15.5882,116600.0
2014-05-02 11:15:00,20.98,21.04,20.97,21.04,121100.0,15.5882,15.6328,15.5808,15.6328,121100.0
2014-05-02 11:20:00,21.04,21.04,21.01,21.01,100300.0,15.6328,15.6328,15.6105,15.6105,100300.0
2014-05-02 11:25:00,21.02,21.03,20.99,21.02,67100.0,15.6179,15.6254,15.5957,15.6179,67100.0
2014-05-02 11:30:00,21.01,21.07,21.01,21.07,65700.0,15.6105,15.6551,15.6105,15.6551,65700.0
2014-05-02 11:35:00,21.07,21.07,21.05,21.06,34000.0,15.6551,15.6551,15.6402,15.6477,34000.0
2014-05-02 11:40:00,21.07,21.07,21.03,21.04,39600.0,15.6551,15.6551,15.6254,15.6328,39600.0
2014-05-02 11:45:00,21.04,21.08,21.04,21.08,24900.0,15.6328,15.6625,15.6328,15.6625,24900.0
2014-05-02 11:50:00,21.08,21.1,21.07,21.1,62000.0,15.6625,15.6774,15.6551,15.6774,62000.0
2014-05-02 11:55:00,21.1,21.1,21.08,21.08,66000.0,15.6774,15.6774,15.6625,15.6625,66000.0
2014-05-02 12:00:00,21.08,21.1,21.06,21.06,45600.0,15.6625,15.6774,15.6477,15.6477,45600.0
2014-05-02 12:05:00,21.06,21.08,21.06,21.07,33400.0,15.6477,15.6625,15.6477,15.6551,33400.0
2014-05-02 12:10:00,21.06,21.07,21.06,21.07,17800.0,15.6477,15.6551,15.6477,15.6551,17800.0
2014-05-02 12:15:00,21.07,21.1,21.07,21.09,34100.0,15.6551,15.6774,15.6551,15.67,34100.0
2014-05-02 12:20:00,21.09,21.1,21.09,21.09,22600.0,15.67,15.6774,15.67,15.67,22600.0
2014-05-02 12:25:00,21.09,21.11,21.09,21.09,41900.0,15.67,15.6848,15.67,15.67,41900.0
2014-05-02 12:30:00,21.09,21.1,21.07,21.07,59900.0,15.67,15.6774,15.6551,15.6551,59900.0
2014-05-02 12:35:00,21.07,21.08,21.05,21.07,66700.0,15.6551,15.6625,15.6402,15.6551,66700.0
2014-05-02 12:40:00,21.08,21.09,21.07,21.08,30800.0,15.6625,15.67,15.6551,15.6625,30800.0
2014-05-02 12:45:00,21.09,21.1,21.08,21.1,30200.0,15.67,15.6774,15.6625,15.6774,30200.0
2014-05-02 12:50:00,21.09,21.1,21.08,21.08,49500.0,15.67,15.6774,15.6625,15.6625,49500.0
2014-05-02 12:55:00,21.08,21.11,21.08,21.1,74000.0,15.6625,15.6848,15.6625,15.6774,74000.0
2014-05-02 13:00:00,21.1,21.11,21.09,21.11,25000.0,15.6774,15.6848,15.67,15.6848,25000.0
2014-05-02 13:05:00,21.1,21.11,21.09,21.09,25100.0,15.6774,15.6848,15.67,15.67,25100.0
2014-05-02 13:10:00,21.1,21.11,21.09,21.1,39700.0,15.6774,15.6848,15.67,15.6774,39700.0
2014-05-02 13:15:00,21.1,21.1,21.07,21.1,23900.0,15.6774,15.6774,15.6551,15.6774,23900.0
2014-05-02 13:20:00,21.09,21.11,21.09,21.11,37500.0,15.67,15.6848,15.67,15.6848,37500.0
2014-05-02 13:25:00,21.1,21.11,21.08,21.08,38400.0,15.6774,15.6848,15.6625,15.6625,38400.0
2014-05-02 13:30:00,21.09,21.1,21.06,21.08,40600.0,15.67,15.6774,15.6477,15.6625,40600.0
2014-05-02 13:35:00,21.08,21.08,21.07,21.07,16900.0,15.6625,15.6625,15.6551,15.6551,16900.0
2014-05-02 13:40:00,21.07,21.07,21.05,21.07,47800.0,15.6551,15.6551,15.6402,15.6551,47800.0
2014-05-02 13:45:00,21.07,21.08,21.06,21.07,39400.0,15.6551,15.6625,15.6477,15.6551,39400.0
2014-05-02 13:50:00,21.07,21.08,21.07,21.07,26200.0,15.6551,15.6625,15.6551,15.6551,26200.0
2014-05-02 13:55:00,21.07,21.07,21.04,21.04,38800.0,15.6551,15.6551,15.6328,15.6328,38800.0
2014-05-02 14:00:00,21.04,21.05,21.02,21.04,75200.0,15.6328,15.6402,15.6179,15.6328,75200.0
2014-05-02 14:05:00,21.04,21.05,21.01,21.02,38000.0,15.6328,15.6402,15.6105,15.6179,38000.0
2014-05-02 14:10:00,21.01,21.03,21.01,21.02,19500.0,15.6105,15.6254,15.6105,15.6179,19500.0
2014-05-02 14:15:00,21.02,21.07,21.02,21.05,49500.0,15.6179,15.6551,15.6179,15.6402,49500.0
2014-05-02 14:20:00,21.06,21.06,21.02,21.02,54100.0,15.6477,15.6477,15.6179,15.6179,54100.0
2014-05-02 14:25:00,21.03,21.04,21.01,21.01,31100.0,15.6254,15.6328,15.6105,15.6105,31100.0
2014-05-02 14:30:00,21.02,21.05,21.01,21.04,27500.0,15.6179,15.6402,15.6105,15.6328,27500.0
2014-05-02 14:35:00,21.05,21.07,21.04,21.04,74300.0,15.6402,15.6551,15.6328,15.6328,74300.0
2014-05-02 14:40:00,21.04,21.07,21.04,21.06,67100.0,15.6328,15.6551,15.6328,15.6477,67100.0
2014-05-02 14:45:00,21.06,21.06,21.04,21.05,82400.0,15.6477,15.6477,15.6328,15.6402,82400.0
2014-05-02 14:50:00,21.05,21.05,21.04,21.05,17900.0,15.6402,15.6402,15.6328,15.6402,17900.0
2014-05-02 14:55:00,21.04,21.05,21.04,21.05,25400.0,15.6328,15.6402,15.6328,15.6402,25400.0
2014-05-02 15:00:00,21.05,21.05,21.04,21.05,45800.0,15.6402,15.6402,15.6328,15.6402,45800.0
2014-05-02 15:05:00,21.05,21.05,21.04,21.05,91000.0,15.6402,15.6402,15.6328,15.6402,91000.0
2014-05-02 15:10:00,21.05,21.05,21.03,21.05,99700.0,15.6402,15.6402,15.6254,15.6402,99700.0
2014-05-02 15:15:00,21.04,21.06,21.04,21.04,92700.0,15.6328,15.6477,15.6328,15.6328,92700.0
2014-05-02 15:20:00,21.04,21.05,21.02,21.03,67500.0,15.6328,15.6402,15.6179,15.6254,67500.0
2014-05-02 15:25:00,21.03,21.04,21.01,21.01,115600.0,15.6254,15.6328,15.6105,15.6105,115600.0
2014-05-02 15:30:00,21.01,21.02,20.98,20.98,283900.0,15.6105,15.6179,15.5882,15.5882,283900.0
2014-05-02 15:35:00,20.98,21.0,20.97,20.98,322500.0,15.5882,15.6031,15.5808,15.5882,322500.0
2014-05-02 15:40:00,20.98,21.0,20.98,21.0,227000.0,15.5882,15.6031,15.5882,15.6031,227000.0
2014-05-02 15:45:00,20.99,21.02,20.99,21.0,268300.0,15.5957,15.6179,15.5957,15.6031,268300.0
2014-05-02 15:50:00,20.99,21.03,20.99,21.01,330500.0,15.5957,15.6254,15.5957,15.6105,330500.0
2014-05-02 15:55:00,21.01,21.01,20.98,20.98,518500.0,15.6105,15.6105,15.5882,15.5882,518500.0
2014-05-05 09:30:00,20.87,20.88,20.7,20.73,259600.0,15.5065,15.5139,15.3802,15.4025,259600.0
2014-05-05 09:35:00,20.73,20.76,20.66,20.73,456000.0,15.4025,15.4248,15.3505,15.4025,456000.0
2014-05-05 09:40:00,20.72,20.73,20.66,20.71,150300.0,15.395,15.4025,15.3505,15.3876,150300.0
2014-05-05 09:45:00,20.7,20.76,20.69,20.71,151200.0,15.3802,15.4248,15.3728,15.3876,151200.0
2014-05-05 09:50:00,20.71,20.77,20.71,20.75,102200.0,15.3876,15.4322,15.3876,15.4173,102200.0
2014-05-05 09:55:00,20.75,20.78,20.75,20.78,51900.0,15.4173,15.4396,15.4173,15.4396,51900.0
2014-05-05 10:00:00,20.79,20.83,20.79,20.8,131500.0,15.4471,15.4768,15.4471,15.4545,131500.0
2014-05-05 10:05:00,20.8,20.8,20.74,20.76,173300.0,15.4545,15.4545,15.4099,15.4248,173300.0
2014-05-05 10:10:00,20.75,20.8,20.74,20.78,81600.0,15.4173,15.4545,15.4099,15.4396,81600.0
2014-05-05 10:15:00,20.79,20.84,20.78,20.83,139000.0,15.4471,15.4842,15.4396,15.4768,139000.0
2014-05-05 10:20:00,20.84,20.86,20.81,20.81,147500.0,15.4842,15.4991,15.4619,15.4619,147500.0
2014-05-05 10:25:00,20.81,20.82,20.73,20.73,118800.0,15.4619,15.4693,15.4025,15.4025,118800.0
2014-05-05 10:30:00,20.72,20.77,20.72,20.77,74600.0,15.395,15.4322,15.395,15.4322,74600.0
2014-05-05 10:35:00,20.77,20.82,20.76,20.8,93400.0,15.4322,15.4693,15.4248,15.4545,93400.0
2014-05-05 10:40:00,20.8,20.86,20.8,20.86,104400.0,15.4545,15.4991,15.4545,15.4991,104400.0
2014-05-05 10:45:00,20.86,20.86,20.8,20.8,77000.0,15.4991,15.4991,15.4545,15.4545,77000.0
2014-05-05 10:50:00,20.81,20.84,20.8,20.84,101000.0,15.4619,15.4842,15.4545,15.4842,101000.0
2014-05-05 10:55:00,20.84,20.84,20.82,20.83,72800.0,15.4842,15.4842,15.4693,15.4768,72800.0
2014-05-05 11:00:00,20.83,20.84,20.81,20.81,93400.0,15.4768,15.4842,15.4619,15.4619,93400.0
2014-05-05 11:05:00,20.82,20.83,20.8,20.81,67500.0,15.4693,15.4768,15.4545,15.4619,67500.0
2014-05-05 11:10:00,20.81,20.83,20.8,20.82,91100.0,15.4619,15.4768,15.4545,15.4693,91100.0
2014-05-05 11:15:00,20.82,20.83,20.8,20.82,81400.0,15.4693,15.4768,15.4545,15.4693,81400.0
2014-05-05 11:20:00,20.82,20.84,20.81,20.82,64100.0,15.4693,15.4842,15.4619,15.4693,64100.0
2014-05-05 11:25:00,20.82,20.84,20.8,20.82,67200.0,15.4693,15.4842,15.4545,15.4693,67200.0
2014-05-05 11:30:00,20.82,20.86,20.82,20.86,76500.0,15.4693,15.4991,15.4693,15.4991,76500.0
2014-05-05 11:35:00,20.86,20.86,20.84,20.85,50200.0,15.4991,15.4991,15.4842,15.4916,50200.0
2014-05-05 11:40:00,20.84,20.87,20.83,20.83,109100.0,15.4842,15.5065,15.4768,15.4768,109100.0
2014-05-05 11:45:00,20.84,20.84,20.83,20.83,52100.0,15.4842,15.4842,15.4768,15.4768,52100.0
2014-05-05 11:50:00,20.83,20.84,20.82,20.84,70200.0,15.4768,15.4842,15.4693,15.4842,70200.0
2014-05-05 11:55:00,20.84,20.85,20.84,20.84,24300.0,15.4842,15.4916,15.4842,15.4842,24300.0
2014-05-05 12:00:00,20.84,20.88,20.84,20.88,107700.0,15.4842,15.5139,15.4842,15.5139,107700.0
2014-05-05 12:05:00,20.87,20.89,20.87,20.88,74500.0,15.5065,15.5214,15.5065,15.5139,74500.0
2014-05-05 12:10:00,20.87,20.88,20.85,20.85,76000.0,15.5065,15.5139,15.4916,15.4916,76000.0
2014-05-05 12:15:00,20.85,20.86,20.85,20.86,28300.0,15.4916,15.4991,15.4916,15.4991,28300.0
2014-05-05 12:20:00,20.86,20.87,20.85,20.87,65200.0,15.4991,15.5065,15.4916,15.5065,65200.0
2014-05-05 12:25:00,20.87,20.87,20.85,20.85,53300.0,15.5065,15.5065,15.4916,15.4916,53300.0
2014-05-05 12:30:00,20.85,20.86,20.85,20.85,19800.0,15.4916,15.4991,15.4916,15.4916,19800.0
2014-05-05 12:35:00,20.85,20.86,20.85,20.85,42200.0,15.4916,15.4991,15.4916,15.4916,42200.0
2014-05-05 12:40:00,20.86,20.86,20.81,20.81,101000.0,15.4991,15.4991,15.4619,15.4619,101000.0
2014-05-05 12:45:00,20.81,20.82,20.8,20.82,64900.0,15.4619,15.4693,15.4545,15.4693,64900.0
2014-05-05 12:50:00,20.82,20.82,20.8,20.81,57600.0,15.4693,15.4693,15.4545,15.4619,57600.0
2014-05-05 12:55:00,20.81,20.82,20.8,20.8,67500.0,15.4619,15.4693,15.4545,15.4545,67500.0
2014-05-05 13:00:00,20.8,20.83,20.8,20.82,88100.0,15.4545,15.4768,15.4545,15.4693,88100.0
2014-05-05 13:05:00,20.82,20.83,20.81,20.82,38200.0,15.4693,15.4768,15.4619,15.4693,38200.0
2014-05-05 13:10:00,20.82,20.84,20.81,20.82,87500.0,15.4693,15.4842,15.4619,15.4693,87500.0
2014-05-05 13:15:00,20.82,20.84,20.82,20.83,70500.0,15.4693,15.4842,15.4693,15.4768,70500.0
2014-05-05 13:20:00,20.83,20.85,20.81,20.83,78200.0,15.4768,15.4916,15.4619,15.4768,78200.0
2014-05-05 13:25:00,20.83,20.84,20.82,20.82,42000.0,15.4768,15.4842,15.4693,15.4693,42000.0
2014-05-05 13:30:00,20.82,20.83,20.82,20.82,47000.0,15.4693,15.4768,15.4693,15.4693,47000.0
2014-05-05 13:35:00,20.82,20.83,20.81,20.82,62900.0,15.4693,15.4768,15.4619,15.4693,62900.0
2014-05-05 13:40:00,20.81,20.83,20.8,20.82,71400.0,15.4619,15.4768,15.4545,15.4693,71400.0
2014-05-05 13:45:00,20.82,20.83,20.82,20.82,17300.0,15.4693,15.4768,15.4693,15.4693,17300.0
2014-05-05 13:50:00,20.82,20.83,20.82,20.82,36600.0,15.4693,15.4768,15.4693,15.4693,36600.0
2014-05-05 13:55:00,20.82,20.85,20.82,20.84,81800.0,15.4693,15.4916,15.4693,15.4842,81800.0
2014-05-05 14:00:00,20.84,20.85,20.83,20.83,55200.0,15.4842,15.4916,15.4768,15.4768,55200.0
2014-05-05 14:05:00,20.84,20.84,20.83,20.84,63400.0,15.4842,15.4842,15.4768,15.4842,63400.0
2014-05-05 14:10:00,20.83,20.84,20.82,20.82,44100.0,15.4768,15.4842,15.4693,15.4693,44100.0
2014-05-05 14:15:00,20.82,20.83,20.82,20.82,32000.0,15.4693,15.4768,15.4693,15.4693,32000.0
2014-05-05 14:20:00,20.82,20.85,20.82,20.84,66700.0,15.4693,15.4916,15.4693,15.4842,66700.0
2014-05-05 14:25:00,20.84,20.85,20.83,20.85,81600.0,15.4842,15.4916,15.4768,15.4916,81600.0
2014-05-05 14:30:00,20.85,20.88,20.84,20.88,70100.0,15.4916,15.5139,15.4842,15.5139,70100.0
2014-05-05 14:35:00,20.88,20.89,20.87,20.87,87000.0,15.5139,15.5214,15.5065,15.5065,87000.0
2014-05-05 14:40:00,20.88,20.9,20.87,20.89,69800.0,15.5139,15.5288,15.5065,15.5214,69800.0
2014-05-05 14:45:00,20.89,20.94,20.89,20.94,73800.0,15.5214,15.5585,15.5214,15.5585,73800.0
2014-05-05 14:50:00,20.94,20.95,20.92,20.93,135200.0,15.5585,15.5659,15.5436,15.5511,135200.0
2014-05-05 14:55:00,20.93,20.94,20.91,20.91,87000.0,15.5511,15.5585,15.5362,15.5362,87000.0
2014-05-05 15:00:00,20.92,20.92,20.89,20.89,79600.0,15.5436,15.5436,15.5214,15.5214,79600.0
2014-05-05 15:05:00,20.89,20.94,20.89,20.94,117300.0,15.5214,15.5585,15.5214,15.5585,117300.0
2014-05-05 15:10:00,20.94,20.96,20.93,20.93,142600.0,15.5585,15.5734,15.5511,15.5511,142600.0
2014-05-05 15:15:00,20.93,20.93,20.91,20.91,136400.0,15.5511,15.5511,15.5362,15.5362,136400.0
2014-05-05 15:20:00,20.91,20.93,20.91,20.93,83500.0,15.5362,15.5511,15.5362,15.5511,83500.0
2014-05-05 15:25:00,20.93,20.93,20.92,20.93,81000.0,15.5511,15.5511,15.5436,15.5511,81000.0
2014-05-05 15:30:00,20.93,20.96,20.93,20.95,225100.0,15.5511,15.5734,15.5511,15.5659,225100.0
2014-05-05 15:35:00,20.95,20.95,20.94,20.94,110500.0,15.5659,15.5659,15.5585,15.5585,110500.0
2014-05-05 15:40:00,20.94,20.94,20.92,20.92,136700.0,15.5585,15.5585,15.5436,15.5436,136700.0
2014-05-05 15:45:00,20.92,20.93,20.92,20.92,131900.0,15.5436,15.5511,15.5436,15.5436,131900.0
2014-05-05 15:50:00,20.92,20.95,20.92,20.95,284400.0,15.5436,15.5659,15.5436,15.5659,284400.0
2014-05-05 15:55:00,20.95,20.95,20.94,20.94,634000.0,15.5659,15.5659,15.5585,15.5585,634000.0
2014-05-06 09:30:00,20.93,20.94,20.78,20.91,242600.0,15.5511,15.5585,15.4396,15.5362,242600.0
2014-05-06 09:35:00,20.91,20.92,20.76,20.81,195000.0,15.5362,15.5436,15.4248,15.4619,195000.0
2014-05-06 09:40:00,20.8,20.83,20.75,20.83,241600.0,15.4545,15.4768,15.4173,15.4768,241600.0
2014-05-06 09:45:00,20.83,20.85,20.72,20.73,315200.0,15.4768,15.4916,15.395,15.4025,315200.0
2014-05-06 09:50:00,20.73,20.76,20.69,20.74,177900.0,15.4025,15.4248,15.3728,15.4099,177900.0
2014-05-06 09:55:00,20.74,20.84,20.73,20.82,343200.0,15.4099,15.4842,15.4025,15.4693,343200.0
2014-05-06 10:00:00,20.81,20.81,20.73,20.79,293400.0,15.4619,15.4619,15.4025,15.4471,293400.0
2014-05-06 10:05:00,20.79,20.8,20.77,20.79,180900.0,15.4471,15.4545,15.4322,15.4471,180900.0
2014-05-06 10:10:00,20.78,20.83,20.78,20.82,176500.0,15.4396,15.4768,15.4396,15.4693,176500.0
2014-05-06 10:15:00,20.82,20.83,20.77,20.77,118500.0,15.4693,15.4768,15.4322,15.4322,118500.0
2014-05-06 10:20:00,20.77,20.8,20.77,20.8,111700.0,15.4322,15.4545,15.4322,15.4545,111700.0
2014-05-06 10:25:00,20.8,20.8,20.75,20.77,230500.0,15.4545,15.4545,15.4173,15.4322,230500.0
2014-05-06 10:30:00,20.78,20.8,20.76,20.79,132000.0,15.4396,15.4545,15.4248,15.4471,132000.0
2014-05-06 10:35:00,20.79,20.8,20.77,20.78,57200.0,15.4471,15.4545,15.4322,15.4396,57200.0
2014-05-06 10:40:00,20.77,20.79,20.75,20.79,62100.0,15.4322,15.4471,15.4173,15.4471,62100.0
2014-05-06 10:45:00,20.79,20.79,20.76,20.77,78600.0,15.4471,15.4471,15.4248,15.4322,78600.0
2014-05-06 10:50:00,20.77,20.77,20.75,20.75,167400.0,15.4322,15.4322,15.4173,15.4173,167400.0
2014-05-06 10:55:00,20.76,20.76,20.68,20.68,174200.0,15.4248,15.4248,15.3653,15.3653,174200.0
2014-05-06 11:00:00,20.69,20.71,20.64,20.7,99300.0,15.3728,15.3876,15.3356,15.3802,99300.0
2014-05-06 11:05:00,20.7,20.7,20.69,20.69,46700.0,15.3802,15.3802,15.3728,15.3728,46700.0
2014-05-06 11:10:00,20.69,20.72,20.68,20.7,97700.0,15.3728,15.395,15.3653,15.3802,97700.0
2014-05-06 11:15:00,20.71,20.71,20.69,20.69,32000.0,15.3876,15.3876,15.3728,15.3728,32000.0
2014-05-06 11:20:00,20.7,20.72,20.69,20.71,82300.0,15.3802,15.395,15.3728,15.3876,82300.0
2014-05-06 11:25:00,20.7,20.7,20.67,20.69,95000.0,15.3802,15.3802,15.3579,15.3728,95000.0
2014-05-06 11:30:00,20.68,20.7,20.68,20.69,114900.0,15.3653,15.3802,15.3653,15.3728,114900.0
2014-05-06 11:35:00,20.7,20.72,20.69,20.72,73200.0,15.3802,15.395,15.3728,15.395,73200.0
2014-05-06 11:40:00,20.72,20.74,20.71,20.71,68000.0,15.395,15.4099,15.3876,15.3876,68000.0
2014-05-06 11:45:00,20.72,20.74,20.71,20.74,51200.0,15.395,15.4099,15.3876,15.4099,51200.0
2014-05-06 11:50:00,20.73,20.74,20.73,20.74,30100.0,15.4025,15.4099,15.4025,15.4099,30100.0
2014-05-06 11:55:00,20.75,20.76,20.74,20.76,63300.0,15.4173,15.4248,15.4099,15.4248,63300.0
2014-05-06 12:00:00,20.76,20.77,20.73,20.75,89100.0,15.4248,15.4322,15.4025,15.4173,89100.0
2014-05-06 12:05:00,20.74,20.76,20.74,20.74,76900.0,15.4099,15.4248,15.4099,15.4099,76900.0
2014-05-06 12:10:00,20.74,20.75,20.73,20.75,42400.0,15.4099,15.4173,15.4025,15.4173,42400.0
2014-05-06 12:15:00,20.74,20.74,20.71,20.72,50800.0,15.4099,15.4099,15.3876,15.395,50800.0
2014-05-06 12:20:00,20.72,20.72,20.7,20.71,108000.0,15.395,15.395,15.3802,15.3876,108000.0
2014-05-06 12:25:00,20.7,20.72,20.7,20.72,46200.0,15.3802,15.395,15.3802,15.395,46200.0
2014-05-06 12:30:00,20.71,20.72,20.71,20.71,26500.0,15.3876,15.395,15.3876,15.3876,26500.0
2014-05-06 12:35:00,20.71,20.74,20.71,20.72,52000.0,15.3876,15.4099,15.3876,15.395,52000.0
2014-05-06 12:40:00,20.72,20.73,20.72,20.73,62200.0,15.395,15.4025,15.395,15.4025,62200.0
2014-05-06 12:45:00,20.73,20.73,20.7,20.72,61600.0,15.4025,15.4025,15.3802,15.395,61600.0
2014-05-06 12:50:00,20.71,20.72,20.7,20.71,38500.0,15.3876,15.395,15.3802,15.3876,38500.0
2014-05-06 12:55:00,20.71,20.74,20.71,20.71,99500.0,15.3876,15.4099,15.3876,15.3876,99500.0
2014-05-06 13:00:00,20.71,20.73,20.7,20.7,59000.0,15.3876,15.4025,15.3802,15.3802,59000.0
2014-05-06 13:05:00,20.7,20.71,20.69,20.7,49700.0,15.3802,15.3876,15.3728,15.3802,49700.0
2014-05-06 13:10:00,20.7,20.71,20.69,20.71,27400.0,15.3802,15.3876,15.3728,15.3876,27400.0
2014-05-06 13:15:00,20.71,20.72,20.7,20.72,65900.0,15.3876,15.395,15.3802,15.395,65900.0
2014-05-06 13:20:00,20.71,20.72,20.7,20.71,93200.0,15.3876,15.395,15.3802,15.3876,93200.0
2014-05-06 13:25:00,20.71,20.71,20.69,20.69,127500.0,15.3876,15.3876,15.3728,15.3728,127500.0
2014-05-06 13:30:00,20.69,20.71,20.69,20.69,53700.0,15.3728,15.3876,15.3728,15.3728,53700.0
2014-05-06 13:35:00,20.69,20.7,20.67,20.67,133900.0,15.3728,15.3802,15.3579,15.3579,133900.0
2014-05-06 13:40:00,20.67,20.68,20.65,20.66,78600.0,15.3579,15.3653,15.343,15.3505,78600.0
2014-05-06 13:45:00,20.66,20.67,20.66,20.67,77900.0,15.3505,15.3579,15.3505,15.3579,77900.0
2014-05-06 13:50:00,20.66,20.7,20.66,20.7,107500.0,15.3505,15.3802,15.3505,15.3802,107500.0
2014-05-06 13:55:00,20.69,20.71,20.66,20.66,109600.0,15.3728,15.3876,15.3505,15.3505,109600.0
2014-05-06 14:00:00,20.67,20.67,20.64,20.64,82800.0,15.3579,15.3579,15.3356,15.3356,82800.0
2014-05-06 14:05:00,20.64,20.65,20.63,20.64,48500.0,15.3356,15.343,15.3282,15.3356,48500.0
2014-05-06 14:10:00,20.65,20.67,20.64,20.64,104300.0,15.343,15.3579,15.3356,15.3356,104300.0
2014-05-06 14:15:00,20.64,20.67,20.63,20.67,114500.0,15.3356,15.3579,15.3282,15.3579,114500.0
2014-05-06 14:20:00,20.66,20.66,20.62,20.63,278600.0,15.3505,15.3505,15.3207,15.3282,278600.0
2014-05-06 14:25:00,20.62,20.65,20.62,20.65,187000.0,15.3207,15.343,15.3207,15.343,187000.0
2014-05-06 14:30:00,20.65,20.65,20.63,20.64,58600.0,15.343,15.343,15.3282,15.3356,58600.0
2014-05-06 14:35:00,20.65,20.65,20.63,20.64,136100.0,15.343,15.343,15.3282,15.3356,136100.0
2014-05-06 14:40:00,20.65,20.68,20.64,20.68,56500.0,15.343,15.3653,15.3356,15.3653,56500.0
2014-05-06 14:45:00,20.68,20.68,20.65,20.65,82100.0,15.3653,15.3653,15.343,15.343,82100.0
2014-05-06 14:50:00,20.66,20.67,20.65,20.67,59100.0,15.3505,15.3579,15.343,15.3579,59100.0
2014-05-06 14:55:00,20.67,20.67,20.64,20.65,115000.0,15.3579,15.3579,15.3356,15.343,115000.0
2014-05-06 15:00:00,20.64,20.64,20.61,20.62,145400.0,15.3356,15.3356,15.3133,15.3207,145400.0
2014-05-06 15:05:00,20.63,20.63,20.6,20.61,204700.0,15.3282,15.3282,15.3059,15.3133,204700.0
2014-05-06 15:10:00,20.61,20.63,20.6,20.63,153500.0,15.3133,15.3282,15.3059,15.3282,153500.0
2014-05-06 15:15:00,20.63,20.65,20.61,20.63,228200.0,15.3282,15.343,15.3133,15.3282,228200.0
2014-05-06 15:20:00,20.63,20.65,20.62,20.64,212300.0,15.3282,15.343,15.3207,15.3356,212300.0
2014-05-06 15:25:00,20.63,20.64,20.62,20.62,73000.0,15.3282,15.3356,15.3207,15.3207,73000.0
2014-05-06 15:30:00,20.62,20.63,20.62,20.63,158600.0,15.3207,15.3282,15.3207,15.3282,158600.0
2014-05-06 15:35:00,20.63,20.65,20.62,20.65,177900.0,15.3282,15.343,15.3207,15.343,177900.0
2014-05-06 15:40:00,20.65,20.65,20.64,20.64,189900.0,15.343,15.343,15.3356,15.3356,189900.0
2014-05-06 15:45:00,20.64,20.66,20.64,20.64,365100.0,15.3356,15.3505,15.3356,15.3356,365100.0
2014-05-06 15:50:00,20.65,20.65,20.61,20.63,398800.0,15.343,15.343,15.3133,15.3282,398800.0
2014-05-06 15:55:00,20.63,20.66,20.62,20.66,730800.0,15.3282,15.3505,15.3207,15.3505,730800.0
2014-05-07 09:30:00,20.7,20.84,20.69,20.77,210900.0,15.3802,15.4842,15.3728,15.4322,210900.0
2014-05-07 09:35:00,20.77,20.82,20.74,20.8,145300.0,15.4322,15.4693,15.4099,15.4545,145300.0
2014-05-07 09:40:00,20.8,20.87,20.79,20.86,160100.0,15.4545,15.5065,15.4471,15.4991,160100.0
2014-05-07 09:45:00,20.86,20.87,20.81,20.84,230600.0,15.4991,15.5065,15.4619,15.4842,230600.0
2014-05-07 09:50:00,20.84,20.84,20.72,20.74,166400.0,15.4842,15.4842,15.395,15.4099,166400.0
2014-05-07 09:55:00,20.74,20.78,20.73,20.74,106500.0,15.4099,15.4396,15.4025,15.4099,106500.0
2014-05-07 10:00:00,20.74,20.81,20.73,20.81,106900.0,15.4099,15.4619,15.4025,15.4619,106900.0
2014-05-07 10:05:00,20.82,20.82,20.7,20.71,247300.0,15.4693,15.4693,15.3802,15.3876,247300.0
2014-05-07 10:10:00,20.71,20.71,20.65,20.66,148100.0,15.3876,15.3876,15.343,15.3505,148100.0
2014-05-07 10:15:00,20.65,20.69,20.63,20.68,100400.0,15.343,15.3728,15.3282,15.3653,100400.0
2014-05-07 10:20:00,20.69,20.7,20.66,20.68,131800.0,15.3728,15.3802,15.3505,15.3653,131800.0
2014-05-07 10:25:00,20.67,20.7,20.65,20.69,76500.0,15.3579,15.3802,15.343,15.3728,76500.0
2014-05-07 10:30:00,20.69,20.73,20.69,20.73,76700.0,15.3728,15.4025,15.3728,15.4025,76700.0
2014-05-07 10:35:00,20.72,20.79,20.71,20.78,130700.0,15.395,15.4471,15.3876,15.4396,130700.0
2014-05-07 10:40:00,20.78,20.79,20.76,20.77,124000.0,15.4396,15.4471,15.4248,15.4322,124000.0
2014-05-07 10:45:00,20.77,20.78,20.73,20.75,127800.0,15.4322,15.4396,15.4025,15.4173,127800.0
2014-05-07 10:50:00,20.74,20.77,20.73,20.74,105800.0,15.4099,15.4322,15.4025,15.4099,105800.0
2014-05-07 10:55:00,20.74,20.75,20.71,20.72,74400.0,15.4099,15.4173,15.3876,15.395,74400.0
2014-05-07 11:00:00,20.72,20.73,20.71,20.73,95400.0,15.395,15.4025,15.3876,15.4025,95400.0
2014-05-07 11:05:00,20.73,20.77,20.73,20.77,73900.0,15.4025,15.4322,15.4025,15.4322,73900.0
2014-05-07 11:10:00,20.76,20.8,20.76,20.79,63400.0,15.4248,15.4545,15.4248,15.4471,63400.0
2014-05-07 11:15:00,20.79,20.79,20.75,20.75,86300.0,15.4471,15.4471,15.4173,15.4173,86300.0
2014-05-07 11:20:00,20.75,20.76,20.73,20.73,98400.0,15.4173,15.4248,15.4025,15.4025,98400.0
2014-05-07 11:25:00,20.73,20.73,20.7,20.73,81000.0,15.4025,15.4025,15.3802,15.4025,81000.0
2014-05-07 11:30:00,20.73,20.8,20.73,20.8,80700.0,15.4025,15.4545,15.4025,15.4545,80700.0
2014-05-07 11:35:00,20.79,20.8,20.78,20.78,98600.0,15.4471,15.4545,15.4396,15.4396,98600.0
2014-05-07 11:40:00,20.78,20.8,20.78,20.8,161700.0,15.4396,15.4545,15.4396,15.4545,161700.0
2014-05-07 11:45:00,20.8,20.81,20.79,20.79,90700.0,15.4545,15.4619,15.4471,15.4471,90700.0
2014-05-07 11:50:00,20.79,20.82,20.79,20.81,101500.0,15.4471,15.4693,15.4471,15.4619,101500.0
2014-05-07 11:55:00,20.82,20.84,20.78,20.79,139800.0,15.4693,15.4842,15.4396,15.4471,139800.0
2014-05-07 12:00:00,20.78,20.79,20.76,20.77,59200.0,15.4396,15.4471,15.4248,15.4322,59200.0
2014-05-07 12:05:00,20.77,20.78,20.75,20.78,69200.0,15.4322,15.4396,15.4173,15.4396,69200.0
2014-05-07 12:10:00,20.78,20.78,20.76,20.76,33900.0,15.4396,15.4396,15.4248,15.4248,33900.0
2014-05-07 12:15:00,20.77,20.78,20.76,20.77,49300.0,15.4322,15.4396,15.4248,15.4322,49300.0
2014-05-07 12:20:00,20.77,20.79,20.76,20.78,66500.0,15.4322,15.4471,15.4248,15.4396,66500.0
2014-05-07 12:25:00,20.79,20.79,20.75,20.76,59400.0,15.4471,15.4471,15.4173,15.4248,59400.0
2014-05-07 12:30:00,20.75,20.78,20.74,20.76,48700.0,15.4173,15.4396,15.4099,15.4248,48700.0
2014-05-07 12:35:00,20.75,20.77,20.74,20.76,70400.0,15.4173,15.4322,15.4099,15.4248,70400.0
2014-05-07 12:40:00,20.76,20.76,20.72,20.73,55600.0,15.4248,15.4248,15.395,15.4025,55600.0
2014-05-07 12:45:00,20.73,20.75,20.72,20.75,52800.0,15.4025,15.4173,15.395,15.4173,52800.0
2014-05-07 12:50:00,20.75,20.75,20.73,20.73,79000.0,15.4173,15.4173,15.4025,15.4025,79000.0
2014-05-07 12:55:00,20.73,20.73,20.69,20.71,74500.0,15.4025,15.4025,15.3728,15.3876,74500.0
2014-05-07 13:00:00,20.7,20.72,20.7,20.72,52500.0,15.3802,15.395,15.3802,15.395,52500.0
2014-05-07 13:05:00,20.72,20.73,20.67,20.69,67200.0,15.395,15.4025,15.3579,15.3728,67200.0
2014-05-07 13:10:00,20.68,20.72,20.68,20.7,146500.0,15.3653,15.395,15.3653,15.3802,146500.0
2014-05-07 13:15:00,20.71,20.75,20.7,20.74,116800.0,15.3876,15.4173,15.3802,15.4099,116800.0
2014-05-07 13:20:00,20.75,20.76,20.73,20.74,105500.0,15.4173,15.4248,15.4025,15.4099,105500.0
2014-05-07 13:25:00,20.74,20.75,20.71,20.71,26700.0,15.4099,15.4173,15.3876,15.3876,26700.0
2014-05-07 13:30:00,20.71,20.76,20.7,20.76,38200.0,15.3876,15.4248,15.3802,15.4248,38200.0
2014-05-07 13:35:00,20.76,20.77,20.74,20.74,64700.0,15.4248,15.4322,15.4099,15.4099,64700.0
2014-05-07 13:40:00,20.74,20.75,20.73,20.74,31800.0,15.4099,15.4173,15.4025,15.4099,31800.0
2014-05-07 13:45:00,20.74,20.74,20.71,20.71,40500.0,15.4099,15.4099,15.3876,15.3876,40500.0
2014-05-07 13:50:00,20.71,20.73,20.7,20.7,47700.0,15.3876,15.4025,15.3802,15.3802,47700.0
2014-05-07 13:55:00,20.7,20.7,20.67,20.68,108600.0,15.3802,15.3802,15.3579,15.3653,108600.0
2014-05-07 14:00:00,20.68,20.7,20.66,20.68,59600.0,15.3653,15.3802,15.3505,15.3653,59600.0
2014-05-07 14:05:00,20.67,20.72,20.67,20.71,65500.0,15.3579,15.395,15.3579,15.3876,65500.0
2014-05-07 14:10:00,20.7,20.72,20.7,20.72,50300.0,15.3802,15.395,15.3802,15.395,50300.0
2014-05-07 14:15:00,20.72,20.76,20.72,20.75,75300.0,15.395,15.4248,15.395,15.4173,75300.0
2014-05-07 14:20:00,20.75,20.76,20.74,20.74,25700.0,15.4173,15.4248,15.4099,15.4099,25700.0
2014-05-07 14:25:00,20.74,20.78,20.73,20.78,76100.0,15.4099,15.4396,15.4025,15.4396,76100.0
2014-05-07 14:30:00,20.78,20.8,20.78,20.79,91900.0,15.4396,15.4545,15.4396,15.4471,91900.0
2014-05-07 14:35:00,20.79,20.8,20.78,20.78,59200.0,15.4471,15.4545,15.4396,15.4396,59200.0
2014-05-07 14:40:00,20.78,20.8,20.76,20.79,67800.0,15.4396,15.4545,15.4248,15.4471,67800.0
2014-05-07 14:45:00,20.79,20.8,20.76,20.78,107900.0,15.4471,15.4545,15.4248,15.4396,107900.0
2014-05-07 14:50:00,20.78,20.78,20.76,20.77,69800.0,15.4396,15.4396,15.4248,15.4322,69800.0
2014-05-07 14:55:00,20.77,20.79,20.76,20.79,45100.0,15.4322,15.4471,15.4248,15.4471,45100.0
2014-05-07 15:00:00,20.79,20.8,20.77,20.77,103800.0,15.4471,15.4545,15.4322,15.4322,103800.0
2014-05-07 15:05:00,20.77,20.8,20.77,20.79,103600.0,15.4322,15.4545,15.4322,15.4471,103600.0
2014-05-07 15:10:00,20.8,20.8,20.78,20.79,67600.0,15.4545,15.4545,15.4396,15.4471,67600.0
2014-05-07 15:15:00,20.79,20.8,20.77,20.79,93000.0,15.4471,15.4545,15.4322,15.4471,93000.0
2014-05-07 15:20:00,20.79,20.8,20.76,20.8,126600.0,15.4471,15.4545,15.4248,15.4545,126600.0
2014-05-07 15:25:00,20.8,20.8,20.77,20.79,177000.0,15.4545,15.4545,15.4322,15.4471,177000.0
2014-05-07 15:30:00,20.79,20.82,20.78,20.82,129900.0,15.4471,15.4693,15.4396,15.4693,129900.0
2014-05-07 15:35:00,20.82,20.82,20.8,20.82,120200.0,15.4693,15.4693,15.4545,15.4693,120200.0
2014-05-07 15:40:00,20.82,20.88,20.82,20.88,164000.0,15.4693,15.5139,15.4693,15.5139,164000.0
2014-05-07 15:45:00,20.87,20.88,20.83,20.84,368400.0,15.5065,15.5139,15.4768,15.4842,368400.0
2014-05-07 15:50:00,20.84,20.86,20.83,20.86,252200.0,15.4842,15.4991,15.4768,15.4991,252200.0
2014-05-07 15:55:00,20.85,20.88,20.85,20.87,404100.0,15.4916,15.5139,15.4916,15.5065,404100.0
2014-05-08 09:30:00,20.79,20.93,20.79,20.93,145300.0,15.4471,15.5511,15.4471,15.5511,145300.0
2014-05-08 09:35:00,20.92,21.03,20.91,21.03,229800.0,15.5436,15.6254,15.5362,15.6254,229800.0
2014-05-08 09:40:00,21.03,21.03,20.96,20.99,130800.0,15.6254,15.6254,15.5734,15.5957,130800.0
2014-05-08 09:45:00,20.99,21.03,20.99,21.0,126900.0,15.5957,15.6254,15.5957,15.6031,126900.0
2014-05-08 09:50:00,21.01,21.05,21.01,21.02,146600.0,15.6105,15.6402,15.6105,15.6179,146600.0
2014-05-08 09:55:00,21.02,21.05,21.02,21.04,114100.0,15.6179,15.6402,15.6179,15.6328,114100.0
2014-05-08 10:00:00,21.04,21.1,21.04,21.1,195700.0,15.6328,15.6774,15.6328,15.6774,195700.0
2014-05-08 10:05:00,21.09,21.13,21.07,21.07,106700.0,15.67,15.6997,15.6551,15.6551,106700.0
2014-05-08 10:10:00,21.07,21.12,21.07,21.1,112400.0,15.6551,15.6922,15.6551,15.6774,112400.0
2014-05-08 10:15:00,21.11,21.13,21.1,21.1,85300.0,15.6848,15.6997,15.6774,15.6774,85300.0
2014-05-08 10:20:00,21.11,21.11,21.08,21.11,92600.0,15.6848,15.6848,15.6625,15.6848,92600.0
2014-05-08 10:25:00,21.11,21.11,21.06,21.07,117400.0,15.6848,15.6848,15.6477,15.6551,117400.0
2014-05-08 10:30:00,21.07,21.08,21.04,21.05,89400.0,15.6551,15.6625,15.6328,15.6402,89400.0
2014-05-08 10:35:00,21.05,21.08,21.05,21.07,103000.0,15.6402,15.6625,15.6402,15.6551,103000.0
2014-05-08 10:40:00,21.06,21.1,21.03,21.05,131100.0,15.6477,15.6774,15.6254,15.6402,131100.0
2014-05-08 10:45:00,21.04,21.07,21.04,21.07,37100.0,15.6328,15.6551,15.6328,15.6551,37100.0
2014-05-08 10:50:00,21.07,21.11,21.06,21.1,158400.0,15.6551,15.6848,15.6477,15.6774,158400.0
2014-05-08 10:55:00,21.11,21.11,21.08,21.08,80900.0,15.6848,15.6848,15.6625,15.6625,80900.0
2014-05-08 11:00:00,21.08,21.1,21.08,21.1,112300.0,15.6625,15.6774,15.6625,15.6774,112300.0
2014-05-08 11:05:00,21.09,21.11,21.09,21.1,99400.0,15.67,15.6848,15.67,15.6774,99400.0
2014-05-08 11:10:00,21.1,21.12,21.08,21.08,86200.0,15.6774,15.6922,15.6625,15.6625,86200.0
2014-05-08 11:15:00,21.09,21.1,21.07,21.09,94700.0,15.67,15.6774,15.6551,15.67,94700.0
2014-05-08 11:20:00,21.07,21.08,21.06,21.07,56800.0,15.6551,15.6625,15.6477,15.6551,56800.0
2014-05-08 11:25:00,21.07,21.08,21.05,21.07,89500.0,15.6551,15.6625,15.6402,15.6551,89500.0
2014-05-08 11:30:00,21.07,21.1,21.06,21.06,129400.0,15.6551,15.6774,15.6477,15.6477,129400.0
2014-05-08 11:35:00,21.07,21.1,21.06,21.07,91300.0,15.6551,15.6774,15.6477,15.6551,91300.0
2014-05-08 11:40:00,21.08,21.1,21.07,21.1,69900.0,15.6625,15.6774,15.6551,15.6774,69900.0
2014-05-08 11:45:00,21.09,21.11,21.08,21.11,87000.0,15.67,15.6848,15.6625,15.6848,87000.0
2014-05-08 11:50:00,21.11,21.12,21.11,21.12,33300.0,15.6848,15.6922,15.6848,15.6922,33300.0
2014-05-08 11:55:00,21.11,21.12,21.08,21.08,67600.0,15.6848,15.6922,15.6625,15.6625,67600.0
2014-05-08 12:00:00,21.09,21.11,21.08,21.1,98200.0,15.67,15.6848,15.6625,15.6774,98200.0
2014-05-08 12:05:00,21.11,21.12,21.09,21.11,72600.0,15.6848,15.6922,15.67,15.6848,72600.0
2014-05-08 12:10:00,21.12,21.12,21.1,21.1,47300.0,15.6922,15.6922,15.6774,15.6774,47300.0
2014-05-08 12:15:00,21.1,21.12,21.1,21.11,69300.0,15.6774,15.6922,15.6774,15.6848,69300.0
2014-05-08 12:20:00,21.1,21.11,21.09,21.09,39900.0,15.6774,15.6848,15.67,15.67,39900.0
2014-05-08 12:25:00,21.1,21.12,21.09,21.1,75900.0,15.6774,15.6922,15.67,15.6774,75900.0
2014-05-08 12:30:00,21.1,21.11,21.1,21.1,28100.0,15.6774,15.6848,15.6774,15.6774,28100.0
2014-05-08 12:35:00,21.1,21.11,21.1,21.11,75800.0,15.6774,15.6848,15.6774,15.6848,75800.0
2014-05-08 12:40:00,21.1,21.11,21.07,21.09,69700.0,15.6774,15.6848,15.6551,15.67,69700.0
2014-05-08 12:45:00,21.07,21.08,21.05,21.05,87200.0,15.6551,15.6625,15.6402,15.6402,87200.0
2014-05-08 12:50:00,21.05,21.06,21.03,21.04,92400.0,15.6402,15.6477,15.6254,15.6328,92400.0
2014-05-08 12:55:00,21.04,21.05,21.02,21.05,104700.0,15.6328,15.6402,15.6179,15.6402,104700.0
2014-05-08 13:00:00,21.05,21.08,21.03,21.07,63900.0,15.6402,15.6625,15.6254,15.6551,63900.0
2014-05-08 13:05:00,21.07,21.08,21.06,21.07,40500.0,15.6551,15.6625,15.6477,15.6551,40500.0
2014-05-08 13:10:00,21.07,21.07,21.02,21.03,87700.0,15.6551,15.6551,15.6179,15.6254,87700.0
2014-05-08 13:15:00,21.03,21.03,21.0,21.0,27300.0,15.6254,15.6254,15.6031,15.6031,27300.0
2014-05-08 13:20:00,21.0,21.0,20.95,20.98,82400.0,15.6031,15.6031,15.5659,15.5882,82400.0
2014-05-08 13:25:00,20.99,21.0,20.98,20.99,40900.0,15.5957,15.6031,15.5882,15.5957,40900.0
2014-05-08 13:30:00,21.0,21.0,20.97,20.99,39400.0,15.6031,15.6031,15.5808,15.5957,39400.0
2014-05-08 13:35:00,20.99,21.0,20.98,20.99,47600.0,15.5957,15.6031,15.5882,15.5957,47600.0
2014-05-08 13:40:00,20.99,21.0,20.96,20.98,52900.0,15.5957,15.6031,15.5734,15.5882,52900.0
2014-05-08 13:45:00,20.98,20.98,20.96,20.96,35100.0,15.5882,15.5882,15.5734,15.5734,35100.0
2014-05-08 13:50:00,20.96,20.97,20.95,20.96,68200.0,15.5734,15.5808,15.5659,15.5734,68200.0
2014-05-08 13:55:00,20.96,20.96,20.94,20.96,68100.0,15.5734,15.5734,15.5585,15.5734,68100.0
2014-05-08 14:00:00,20.95,20.96,20.9,20.9,110000.0,15.5659,15.5734,15.5288,15.5288,110000.0
2014-05-08 14:05:00,20.91,20.93,20.88,20.91,119000.0,15.5362,15.5511,15.5139,15.5362,119000.0
2014-05-08 14:10:00,20.9,20.91,20.87,20.89,129000.0,15.5288,15.5362,15.5065,15.5214,129000.0
2014-05-08 14:15:00,20.89,20.91,20.88,20.9,86000.0,15.5214,15.5362,15.5139,15.5288,86000.0
2014-05-08 14:20:00,20.9,20.9,20.89,20.89,62700.0,15.5288,15.5288,15.5214,15.5214,62700.0
2014-05-08 14:25:00,20.89,20.91,20.87,20.9,87000.0,15.5214,15.5362,15.5065,15.5288,87000.0
2014-05-08 14:30:00,20.9,20.91,20.89,20.89,49900.0,15.5288,15.5362,15.5214,15.5214,49900.0
2014-05-08 14:35:00,20.89,20.91,20.86,20.87,104600.0,15.5214,15.5362,15.4991,15.5065,104600.0
2014-05-08 14:40:00,20.86,20.87,20.81,20.82,123500.0,15.4991,15.5065,15.4619,15.4693,123500.0
2014-05-08 14:45:00,20.82,20.83,20.78,20.79,89600.0,15.4693,15.4768,15.4396,15.4471,89600.0
2014-05-08 14:50:00,20.79,20.8,20.77,20.79,141700.0,15.4471,15.4545,15.4322,15.4471,141700.0
2014-05-08 14:55:00,20.78,20.81,20.77,20.8,139900.0,15.4396,15.4619,15.4322,15.4545,139900.0
2014-05-08 15:00:00,20.8,20.8,20.77,20.79,127200.0,15.4545,15.4545,15.4322,15.4471,127200.0
2014-05-08 15:05:00,20.8,20.82,20.77,20.78,200200.0,15.4545,15.4693,15.4322,15.4396,200200.0
2014-05-08 15:10:00,20.78,20.8,20.77,20.79,181300.0,15.4396,15.4545,15.4322,15.4471,181300.0
2014-05-08 15:15:00,20.79,20.81,20.76,20.8,327200.0,15.4471,15.4619,15.4248,15.4545,327200.0
2014-05-08 15:20:00,20.8,20.8,20.77,20.78,231800.0,15.4545,15.4545,15.4322,15.4396,231800.0
2014-05-08 15:25:00,20.78,20.79,20.77,20.79,145100.0,15.4396,15.4471,15.4322,15.4471,145100.0
2014-05-08 15:30:00,20.78,20.82,20.77,20.82,145000.0,15.4396,15.4693,15.4322,15.4693,145000.0
2014-05-08 15:35:00,20.83,20.84,20.82,20.82,144700.0,15.4768,15.4842,15.4693,15.4693,144700.0
2014-05-08 15:40:00,20.82,20.84,20.82,20.83,164700.0,15.4693,15.4842,15.4693,15.4768,164700.0
2014-05-08 15:45:00,20.82,20.83,20.82,20.82,183700.0,15.4693,15.4768,15.4693,15.4693,183700.0
2014-05-08 15:50:00,20.83,20.84,20.81,20.81,424700.0,15.4768,15.4842,15.4619,15.4619,424700.0
2014-05-08 15:55:00,20.82,20.82,20.79,20.81,744900.0,15.4693,15.4693,15.4471,15.4619,744900.0
2014-05-09 09:30:00,20.79,20.83,20.7,20.82,145200.0,15.4471,15.4768,15.3802,15.4693,145200.0
2014-05-09 09:35:00,20.81,20.84,20.69,20.73,202500.0,15.4619,15.4842,15.3728,15.4025,202500.0
2014-05-09 09:40:00,20.72,20.73,20.64,20.65,158100.0,15.395,15.4025,15.3356,15.343,158100.0
2014-05-09 09:45:00,20.64,20.7,20.64,20.69,80000.0,15.3356,15.3802,15.3356,15.3728,80000.0
2014-05-09 09:50:00,20.69,20.82,20.68,20.79,210300.0,15.3728,15.4693,15.3653,15.4471,210300.0
2014-05-09 09:55:00,20.79,20.8,20.71,20.74,119500.0,15.4471,15.4545,15.3876,15.4099,119500.0
2014-05-09 10:00:00,20.74,20.76,20.68,20.71,101400.0,15.4099,15.4248,15.3653,15.3876,101400.0
2014-05-09 10:05:00,20.72,20.76,20.71,20.73,115400.0,15.395,15.4248,15.3876,15.4025,115400.0
2014-05-09 10:10:00,20.75,20.79,20.74,20.77,137100.0,15.4173,15.4471,15.4099,15.4322,137100.0
2014-05-09 10:15:00,20.77,20.82,20.76,20.8,181100.0,15.4322,15.4693,15.4248,15.4545,181100.0
2014-05-09 10:20:00,20.8,20.8,20.74,20.75,125900.0,15.4545,15.4545,15.4099,15.4173,125900.0
2014-05-09 10:25:00,20.75,20.75,20.71,20.71,40500.0,15.4173,15.4173,15.3876,15.3876,40500.0
2014-05-09 10:30:00,20.71,20.73,20.67,20.69,155900.0,15.3876,15.4025,15.3579,15.3728,155900.0
2014-05-09 10:35:00,20.69,20.7,20.66,20.69,108900.0,15.3728,15.3802,15.3505,15.3728,108900.0
2014-05-09 10:40:00,20.69,20.74,20.67,20.71,140600.0,15.3728,15.4099,15.3579,15.3876,140600.0
2014-05-09 10:45:00,20.7,20.7,20.66,20.69,89100.0,15.3802,15.3802,15.3505,15.3728,89100.0
2014-05-09 10:50:00,20.7,20.7,20.66,20.66,72500.0,15.3802,15.3802,15.3505,15.3505,72500.0
2014-05-09 10:55:00,20.67,20.68,20.64,20.64,80500.0,15.3579,15.3653,15.3356,15.3356,80500.0
2014-05-09 11:00:00,20.64,20.66,20.64,20.65,41700.0,15.3356,15.3505,15.3356,15.343,41700.0
2014-05-09 11:05:00,20.65,20.66,20.63,20.63,45000.0,15.343,15.3505,15.3282,15.3282,45000.0
2014-05-09 11:10:00,20.63,20.65,20.62,20.63,112700.0,15.3282,15.343,15.3207,15.3282,112700.0
2014-05-09 11:15:00,20.62,20.66,20.61,20.65,97400.0,15.3207,15.3505,15.3133,15.343,97400.0
2014-05-09 11:20:00,20.66,20.68,20.65,20.68,97600.0,15.3505,15.3653,15.343,15.3653,97600.0
2014-05-09 11:25:00,20.68,20.69,20.64,20.66,246700.0,15.3653,15.3728,15.3356,15.3505,246700.0
2014-05-09 11:30:00,20.66,20.68,20.65,20.68,104100.0,15.3505,15.3653,15.343,15.3653,104100.0
2014-05-09 11:35:00,20.68,20.75,20.67,20.73,103700.0,15.3653,15.4173,15.3579,15.4025,103700.0
2014-05-09 11:40:00,20.73,20.74,20.7,20.7,61100.0,15.4025,15.4099,15.3802,15.3802,61100.0
2014-05-09 11:45:00,20.71,20.74,20.7,20.73,94100.0,15.3876,15.4099,15.3802,15.4025,94100.0
2014-05-09 11:50:00,20.73,20.74,20.72,20.73,51700.0,15.4025,15.4099,15.395,15.4025,51700.0
2014-05-09 11:55:00,20.73,20.74,20.72,20.73,57900.0,15.4025,15.4099,15.395,15.4025,57900.0
2014-05-09 12:00:00,20.73,20.75,20.73,20.73,47100.0,15.4025,15.4173,15.4025,15.4025,47100.0
2014-05-09 12:05:00,20.73,20.73,20.72,20.72,94800.0,15.4025,15.4025,15.395,15.395,94800.0
2014-05-09 12:10:00,20.73,20.73,20.72,20.73,59700.0,15.4025,15.4025,15.395,15.4025,59700.0
2014-05-09 12:15:00,20.73,20.75,20.73,20.74,111900.0,15.4025,15.4173,15.4025,15.4099,111900.0
2014-05-09 12:20:00,20.74,20.75,20.73,20.73,56200.0,15.4099,15.4173,15.4025,15.4025,56200.0
2014-05-09 12:25:00,20.73,20.74,20.73,20.73,11700.0,15.4025,15.4099,15.4025,15.4025,11700.0
2014-05-09 12:30:00,20.73,20.75,20.73,20.75,66600.0,15.4025,15.4173,15.4025,15.4173,66600.0
2014-05-09 12:35:00,20.75,20.81,20.74,20.78,247000.0,15.4173,15.4619,15.4099,15.4396,247000.0
2014-05-09 12:40:00,20.78,20.79,20.76,20.76,131000.0,15.4396,15.4471,15.4248,15.4248,131000.0
2014-05-09 12:45:00,20.76,20.77,20.75,20.77,137600.0,15.4248,15.4322,15.4173,15.4322,137600.0
2014-05-09 12:50:00,20.77,20.78,20.76,20.77,37700.0,15.4322,15.4396,15.4248,15.4322,37700.0
2014-05-09 12:55:00,20.77,20.79,20.76,20.77,129900.0,15.4322,15.4471,15.4248,15.4322,129900.0
2014-05-09 13:00:00,20.76,20.77,20.76,20.77,20700.0,15.4248,15.4322,15.4248,15.4322,20700.0
2014-05-09 13:05:00,20.76,20.77,20.76,20.77,15900.0,15.4248,15.4322,15.4248,15.4322,15900.0
2014-05-09 13:10:00,20.76,20.77,20.74,20.75,48300.0,15.4248,15.4322,15.4099,15.4173,48300.0
2014-05-09 13:15:00,20.74,20.75,20.74,20.75,13700.0,15.4099,15.4173,15.4099,15.4173,13700.0
2014-05-09 13:20:00,20.74,20.75,20.72,20.72,54600.0,15.4099,15.4173,15.395,15.395,54600.0
2014-05-09 13:25:00,20.72,20.73,20.72,20.72,16900.0,15.395,15.4025,15.395,15.395,16900.0
2014-05-09 13:30:00,20.72,20.74,20.71,20.71,129200.0,15.395,15.4099,15.3876,15.3876,129200.0
2014-05-09 13:35:00,20.71,20.72,20.7,20.71,49300.0,15.3876,15.395,15.3802,15.3876,49300.0
2014-05-09 13:40:00,20.71,20.71,20.69,20.69,26800.0,15.3876,15.3876,15.3728,15.3728,26800.0
2014-05-09 13:45:00,20.69,20.73,20.69,20.71,121900.0,15.3728,15.4025,15.3728,15.3876,121900.0
2014-05-09 13:50:00,20.71,20.73,20.7,20.71,69500.0,15.3876,15.4025,15.3802,15.3876,69500.0
2014-05-09 13:55:00,20.71,20.72,20.7,20.71,36100.0,15.3876,15.395,15.3802,15.3876,36100.0
2014-05-09 14:00:00,20.71,20.72,20.7,20.71,103100.0,15.3876,15.395,15.3802,15.3876,103100.0
2014-05-09 14:05:00,20.71,20.72,20.7,20.71,43800.0,15.3876,15.395,15.3802,15.3876,43800.0
2014-05-09 14:10:00,20.7,20.74,20.7,20.72,65600.0,15.3802,15.4099,15.3802,15.395,65600.0
2014-05-09 14:15:00,20.72,20.72,20.69,20.7,74400.0,15.395,15.395,15.3728,15.3802,74400.0
2014-05-09 14:20:00,20.7,20.71,20.69,20.7,87000.0,15.3802,15.3876,15.3728,15.3802,87000.0
2014-05-09 14:25:00,20.69,20.69,20.67,20.68,54500.0,15.3728,15.3728,15.3579,15.3653,54500.0
2014-05-09 14:30:00,20.68,20.7,20.68,20.7,115400.0,15.3653,15.3802,15.3653,15.3802,115400.0
2014-05-09 14:35:00,20.69,20.7,20.69,20.7,64400.0,15.3728,15.3802,15.3728,15.3802,64400.0
2014-05-09 14:40:00,20.7,20.7,20.67,20.68,71000.0,15.3802,15.3802,15.3579,15.3653,71000.0
2014-05-09 14:45:00,20.67,20.69,20.67,20.69,84900.0,15.3579,15.3728,15.3579,15.3728,84900.0
2014-05-09 14:50:00,20.69,20.69,20.68,20.68,45000.0,15.3728,15.3728,15.3653,15.3653,45000.0
2014-05-09 14:55:00,20.68,20.69,20.68,20.69,117200.0,15.3653,15.3728,15.3653,15.3728,117200.0
2014-05-09 15:00:00,20.69,20.69,20.68,20.69,80100.0,15.3728,15.3728,15.3653,15.3728,80100.0
2014-05-09 15:05:00,20.69,20.69,20.68,20.68,75800.0,15.3728,15.3728,15.3653,15.3653,75800.0
2014-05-09 15:10:00,20.68,20.69,20.67,20.68,115000.0,15.3653,15.3728,15.3579,15.3653,115000.0
2014-05-09 15:15:00,20.67,20.68,20.67,20.68,94000.0,15.3579,15.3653,15.3579,15.3653,94000.0
2014-05-09 15:20:00,20.68,20.68,20.67,20.67,68100.0,15.3653,15.3653,15.3579,15.3579,68100.0
2014-05-09 15:25:00,20.67,20.69,20.67,20.68,218700.0,15.3579,15.3728,15.3579,15.3653,218700.0
2014-05-09 15:30:00,20.68,20.69,20.67,20.68,446200.0,15.3653,15.3728,15.3579,15.3653,446200.0
2014-05-09 15:35:00,20.68,20.72,20.67,20.7,787700.0,15.3653,15.395,15.3579,15.3802,787700.0
2014-05-09 15:40:00,20.71,20.76,20.7,20.76,324600.0,15.3876,15.4248,15.3802,15.4248,324600.0
2014-05-09 15:45:00,20.76,20.78,20.71,20.74,921600.0,15.4248,15.4396,15.3876,15.4099,921600.0
2014-05-09 15:50:00,20.74,20.75,20.73,20.74,471000.0,15.4099,15.4173,15.4025,15.4099,471000.0
2014-05-09 15:55:00,20.74,20.79,20.73,20.78,3357400.0,15.4099,15.4471,15.4025,15.4396,3357400.0
2014-05-12 09:30:00,20.88,20.94,20.81,20.92,157600.0,15.5139,15.5585,15.4619,15.5436,157600.0
2014-05-12 09:35:00,20.95,21.01,20.93,21.0,228000.0,15.5659,15.6105,15.5511,15.6031,228000.0
2014-05-12 09:40:00,21.01,21.08,21.01,21.06,108300.0,15.6105,15.6625,15.6105,15.6477,108300.0
2014-05-12 09:45:00,21.07,21.09,21.05,21.07,187300.0,15.6551,15.67,15.6402,15.6551,187300.0
2014-05-12 09:50:00,21.07,21.14,21.07,21.14,104900.0,15.6551,15.7071,15.6551,15.7071,104900.0
2014-05-12 09:55:00,21.13,21.14,21.09,21.1,237300.0,15.6997,15.7071,15.67,15.6774,237300.0
2014-05-12 10:00:00,21.11,21.14,21.09,21.12,183800.0,15.6848,15.7071,15.67,15.6922,183800.0
2014-05-12 10:05:00,21.12,21.13,21.1,21.11,150600.0,15.6922,15.6997,15.6774,15.6848,150600.0
2014-05-12 10:10:00,21.11,21.14,21.1,21.14,126700.0,15.6848,15.7071,15.6774,15.7071,126700.0
2014-05-12 10:15:00,21.14,21.16,21.12,21.14,142300.0,15.7071,15.722,15.6922,15.7071,142300.0
2014-05-12 10:20:00,21.15,21.15,21.12,21.13,165100.0,15.7145,15.7145,15.6922,15.6997,165100.0
2014-05-12 10:25:00,21.13,21.16,21.12,21.14,152900.0,15.6997,15.722,15.6922,15.7071,152900.0
2014-05-12 10:30:00,21.14,21.17,21.14,21.16,106500.0,15.7071,15.7294,15.7071,15.722,106500.0
2014-05-12 10:35:00,21.16,21.2,21.16,21.19,123500.0,15.722,15.7517,15.722,15.7443,123500.0
2014-05-12 10:40:00,21.2,21.2,21.18,21.18,113800.0,15.7517,15.7517,15.7368,15.7368,113800.0
2014-05-12 10:45:00,21.19,21.21,21.18,21.18,119400.0,15.7443,15.7591,15.7368,15.7368,119400.0
2014-05-12 10:50:00,21.19,21.2,21.14,21.15,143400.0,15.7443,15.7517,15.7071,15.7145,143400.0
2014-05-12 10:55:00,21.16,21.18,21.15,21.17,72300.0,15.722,15.7368,15.7145,15.7294,72300.0
2014-05-12 11:00:00,21.18,21.2,21.17,21.2,39300.0,15.7368,15.7517,15.7294,15.7517,39300.0
2014-05-12 11:05:00,21.2,21.23,21.19,21.22,104800.0,15.7517,15.774,15.7443,15.7665,104800.0
2014-05-12 11:10:00,21.23,21.24,21.22,21.23,115700.0,15.774,15.7814,15.7665,15.774,115700.0
2014-05-12 11:15:00,21.23,21.24,21.22,21.23,75100.0,15.774,15.7814,15.7665,15.774,75100.0
2014-05-12 11:20:00,21.23,21.25,21.23,21.23,154500.0,15.774,15.7888,15.774,15.774,154500.0
2014-05-12 11:25:00,21.23,21.24,21.22,21.24,121200.0,15.774,15.7814,15.7665,15.7814,121200.0
2014-05-12 11:30:00,21.24,21.25,21.23,21.24,74500.0,15.7814,15.7888,15.774,15.7814,74500.0
2014-05-12 11:35:00,21.23,21.24,21.2,21.21,54900.0,15.774,15.7814,15.7517,15.7591,54900.0
2014-05-12 11:40:00,21.2,21.24,21.2,21.22,88600.0,15.7517,15.7814,15.7517,15.7665,88600.0
2014-05-12 11:45:00,21.23,21.23,21.21,21.23,85600.0,15.774,15.774,15.7591,15.774,85600.0
2014-05-12 11:50:00,21.23,21.24,21.22,21.23,31000.0,15.774,15.7814,15.7665,15.774,31000.0
2014-05-12 11:55:00,21.23,21.24,21.23,21.23,46200.0,15.774,15.7814,15.774,15.774,46200.0
2014-05-12 12:00:00,21.23,21.28,21.23,21.27,147500.0,15.774,15.8111,15.774,15.8037,147500.0
2014-05-12 12:05:00,21.26,21.28,21.26,21.27,74900.0,15.7963,15.8111,15.7963,15.8037,74900.0
2014-05-12 12:10:00,21.27,21.28,21.26,21.26,66400.0,15.8037,15.8111,15.7963,15.7963,66400.0
2014-05-12 12:15:00,21.26,21.29,21.26,21.28,50900.0,15.7963,15.8186,15.7963,15.8111,50900.0
2014-05-12 12:20:00,21.28,21.3,21.28,21.29,139500.0,15.8111,15.826,15.8111,15.8186,139500.0
2014-05-12 12:25:00,21.29,21.31,21.29,21.31,62100.0,15.8186,15.8334,15.8186,15.8334,62100.0
2014-05-12 12:30:00,21.3,21.31,21.3,21.3,29600.0,15.826,15.8334,15.826,15.826,29600.0
2014-05-12 12:35:00,21.31,21.31,21.27,21.27,80400.0,15.8334,15.8334,15.8037,15.8037,80400.0
2014-05-12 12:40:00,21.28,21.28,21.25,21.26,36600.0,15.8111,15.8111,15.7888,15.7963,36600.0
2014-05-12 12:45:00,21.25,21.27,21.25,21.25,100400.0,15.7888,15.8037,15.7888,15.7888,100400.0
2014-05-12 12:50:00,21.25,21.27,21.25,21.26,56200.0,15.7888,15.8037,15.7888,15.7963,56200.0
2014-05-12 12:55:00,21.25,21.28,21.24,21.28,104200.0,15.7888,15.8111,15.7814,15.8111,104200.0
2014-05-12 13:00:00,21.28,21.29,21.27,21.28,54000.0,15.8111,15.8186,15.8037,15.8111,54000.0
2014-05-12 13:05:00,21.28,21.29,21.28,21.29,35800.0,15.8111,15.8186,15.8111,15.8186,35800.0
2014-05-12 13:10:00,21.29,21.29,21.28,21.29,18000.0,15.8186,15.8186,15.8111,15.8186,18000.0
2014-05-12 13:15:00,21.29,21.32,21.28,21.32,147600.0,15.8186,15.8408,15.8111,15.8408,147600.0
2014-05-12 13:20:00,21.32,21.35,21.31,21.34,98000.0,15.8408,15.8631,15.8334,15.8557,98000.0
2014-05-12 13:25:00,21.34,21.35,21.33,21.34,99700.0,15.8557,15.8631,15.8483,15.8557,99700.0
2014-05-12 13:30:00,21.34,21.37,21.34,21.35,95700.0,15.8557,15.878,15.8557,15.8631,95700.0
2014-05-12 13:35:00,21.35,21.37,21.34,21.36,95800.0,15.8631,15.878,15.8557,15.8706,95800.0
2014-05-12 13:40:00,21.35,21.38,21.35,21.38,97700.0,15.8631,15.8854,15.8631,15.8854,97700.0
2014-05-12 13:45:00,21.38,21.39,21.35,21.39,95600.0,15.8854,15.8929,15.8631,15.8929,95600.0
2014-05-12 13:50:00,21.39,21.39,21.37,21.37,116500.0,15.8929,15.8929,15.878,15.878,116500.0
2014-05-12 13:55:00,21.37,21.39,21.37,21.38,42600.0,15.878,15.8929,15.878,15.8854,42600.0
2014-05-12 14:00:00,21.38,21.38,21.34,21.36,104400.0,15.8854,15.8854,15.8557,15.8706,104400.0
2014-05-12 14:05:00,21.36,21.4,21.35,21.38,90100.0,15.8706,15.9003,15.8631,15.8854,90100.0
2014-05-12 14:10:00,21.38,21.41,21.38,21.39,86000.0,15.8854,15.9077,15.8854,15.8929,86000.0
2014-05-12 14:15:00,21.39,21.41,21.39,21.39,75000.0,15.8929,15.9077,15.8929,15.8929,75000.0
2014-05-12 14:20:00,21.39,21.4,21.39,21.39,38200.0,15.8929,15.9003,15.8929,15.8929,38200.0
2014-05-12 14:25:00,21.39,21.4,21.35,21.35,124000.0,15.8929,15.9003,15.8631,15.8631,124000.0
2014-05-12 14:30:00,21.36,21.37,21.35,21.36,71800.0,15.8706,15.878,15.8631,15.8706,71800.0
2014-05-12 14:35:00,21.37,21.37,21.35,21.36,67500.0,15.878,15.878,15.8631,15.8706,67500.0
2014-05-12 14:40:00,21.37,21.38,21.35,21.35,108300.0,15.878,15.8854,15.8631,15.8631,108300.0
2014-05-12 14:45:00,21.36,21.37,21.34,21.35,83300.0,15.8706,15.878,15.8557,15.8631,83300.0
2014-05-12 14:50:00,21.35,21.4,21.34,21.4,97800.0,15.8631,15.9003,15.8557,15.9003,97800.0
2014-05-12 14:55:00,21.4,21.42,21.39,21.41,105000.0,15.9003,15.9151,15.8929,15.9077,105000.0
2014-05-12 15:00:00,21.41,21.42,21.4,21.41,104800.0,15.9077,15.9151,15.9003,15.9077,104800.0
2014-05-12 15:05:00,21.41,21.41,21.39,21.39,61500.0,15.9077,15.9077,15.8929,15.8929,61500.0
2014-05-12 15:10:00,21.39,21.42,21.39,21.41,98200.0,15.8929,15.9151,15.8929,15.9077,98200.0
2014-05-12 15:15:00,21.42,21.42,21.38,21.41,142400.0,15.9151,15.9151,15.8854,15.9077,142400.0
2014-05-12 15:20:00,21.4,21.42,21.4,21.42,74200.0,15.9003,15.9151,15.9003,15.9151,74200.0
2014-05-12 15:25:00,21.42,21.42,21.41,21.41,143800.0,15.9151,15.9151,15.9077,15.9077,143800.0
2014-05-12 15:30:00,21.41,21.42,21.4,21.42,196600.0,15.9077,15.9151,15.9003,15.9151,196600.0
2014-05-12 15:35:00,21.42,21.42,21.41,21.41,158600.0,15.9151,15.9151,15.9077,15.9077,158600.0
2014-05-12 15:40:00,21.41,21.42,21.41,21.42,160700.0,15.9077,15.9151,15.9077,15.9151,160700.0
2014-05-12 15:45:00,21.41,21.42,21.38,21.38,305300.0,15.9077,15.9151,15.8854,15.8854,305300.0
2014-05-12 15:50:00,21.39,21.4,21.38,21.39,298400.0,15.8929,15.9003,15.8854,15.8929,298400.0
2014-05-12 15:55:00,21.39,21.42,21.39,21.41,1128000.0,15.8929,15.9151,15.8929,15.9077,1128000.0
2014-05-13 09:30:00,21.48,21.65,21.48,21.63,400300.0,15.9597,16.086,15.9597,16.0712,400300.0
2014-05-13 09:35:00,21.64,21.67,21.51,21.6,437700.0,16.0786,16.1009,15.982,16.0489,437700.0
2014-05-13 09:40:00,21.6,21.65,21.58,21.65,184500.0,16.0489,16.086,16.034,16.086,184500.0
2014-05-13 09:45:00,21.65,21.68,21.57,21.57,248500.0,16.086,16.1083,16.0266,16.0266,248500.0
2014-05-13 09:50:00,21.57,21.61,21.55,21.56,109100.0,16.0266,16.0563,16.0117,16.0192,109100.0
2014-05-13 09:55:00,21.56,21.6,21.53,21.57,117500.0,16.0192,16.0489,15.9969,16.0266,117500.0
2014-05-13 10:00:00,21.58,21.63,21.58,21.61,87800.0,16.034,16.0712,16.034,16.0563,87800.0
2014-05-13 10:05:00,21.61,21.65,21.6,21.64,105700.0,16.0563,16.086,16.0489,16.0786,105700.0
2014-05-13 10:10:00,21.64,21.64,21.59,21.6,97100.0,16.0786,16.0786,16.0415,16.0489,97100.0
2014-05-13 10:15:00,21.59,21.63,21.58,21.58,168300.0,16.0415,16.0712,16.034,16.034,168300.0
2014-05-13 10:20:00,21.58,21.61,21.49,21.51,260800.0,16.034,16.0563,15.9672,15.982,260800.0
2014-05-13 10:25:00,21.5,21.51,21.47,21.49,235100.0,15.9746,15.982,15.9523,15.9672,235100.0
2014-05-13 10:30:00,21.49,21.5,21.45,21.49,207900.0,15.9672,15.9746,15.9374,15.9672,207900.0
2014-05-13 10:35:00,21.48,21.51,21.48,21.51,171800.0,15.9597,15.982,15.9597,15.982,171800.0
2014-05-13 10:40:00,21.51,21.51,21.49,21.49,86600.0,15.982,15.982,15.9672,15.9672,86600.0
2014-05-13 10:45:00,21.49,21.49,21.46,21.46,142400.0,15.9672,15.9672,15.9449,15.9449,142400.0
2014-05-13 10:50:00,21.47,21.49,21.46,21.46,87100.0,15.9523,15.9672,15.9449,15.9449,87100.0
2014-05-13 10:55:00,21.46,21.47,21.44,21.45,55500.0,15.9449,15.9523,15.93,15.9374,55500.0
2014-05-13 11:00:00,21.45,21.46,21.44,21.46,98900.0,15.9374,15.9449,15.93,15.9449,98900.0
2014-05-13 11:05:00,21.46,21.47,21.45,21.45,86300.0,15.9449,15.9523,15.9374,15.9374,86300.0
2014-05-13 11:10:00,21.45,21.46,21.42,21.42,89400.0,15.9374,15.9449,15.9151,15.9151,89400.0
2014-05-13 11:15:00,21.42,21.43,21.38,21.39,76800.0,15.9151,15.9226,15.8854,15.8929,76800.0
2014-05-13 11:20:00,21.39,21.41,21.38,21.39,45700.0,15.8929,15.9077,15.8854,15.8929,45700.0
2014-05-13 11:25:00,21.39,21.44,21.39,21.43,51600.0,15.8929,15.93,15.8929,15.9226,51600.0
2014-05-13 11:30:00,21.43,21.44,21.39,21.39,84200.0,15.9226,15.93,15.8929,15.8929,84200.0
2014-05-13 11:35:00,21.39,21.39,21.33,21.33,186100.0,15.8929,15.8929,15.8483,15.8483,186100.0
2014-05-13 11:40:00,21.34,21.35,21.32,21.33,125600.0,15.8557,15.8631,15.8408,15.8483,125600.0
2014-05-13 11:45:00,21.33,21.35,21.32,21.33,99700.0,15.8483,15.8631,15.8408,15.8483,99700.0
2014-05-13 11:50:00,21.33,21.35,21.31,21.34,70700.0,15.8483,15.8631,15.8334,15.8557,70700.0
2014-05-13 11:55:00,21.34,21.36,21.32,21.34,56800.0,15.8557,15.8706,15.8408,15.8557,56800.0
2014-05-13 12:00:00,21.33,21.37,21.32,21.36,88900.0,15.8483,15.878,15.8408,15.8706,88900.0
2014-05-13 12:05:00,21.36,21.39,21.36,21.37,72900.0,15.8706,15.8929,15.8706,15.878,72900.0
2014-05-13 12:10:00,21.37,21.39,21.35,21.36,69900.0,15.878,15.8929,15.8631,15.8706,69900.0
2014-05-13 12:15:00,21.36,21.39,21.36,21.37,57200.0,15.8706,15.8929,15.8706,15.878,57200.0
2014-05-13 12:20:00,21.37,21.39,21.36,21.36,37600.0,15.878,15.8929,15.8706,15.8706,37600.0
2014-05-13 12:25:00,21.36,21.39,21.36,21.38,94400.0,15.8706,15.8929,15.8706,15.8854,94400.0
2014-05-13 12:30:00,21.37,21.38,21.35,21.37,50000.0,15.878,15.8854,15.8631,15.878,50000.0
2014-05-13 12:35:00,21.37,21.38,21.36,21.36,52100.0,15.878,15.8854,15.8706,15.8706,52100.0
2014-05-13 12:40:00,21.36,21.38,21.36,21.37,54600.0,15.8706,15.8854,15.8706,15.878,54600.0
2014-05-13 12:45:00,21.37,21.41,21.37,21.41,32000.0,15.878,15.9077,15.878,15.9077,32000.0
2014-05-13 12:50:00,21.4,21.42,21.37,21.37,54000.0,15.9003,15.9151,15.878,15.878,54000.0
2014-05-13 12:55:00,21.38,21.4,21.37,21.4,24500.0,15.8854,15.9003,15.878,15.9003,24500.0
2014-05-13 13:00:00,21.4,21.41,21.37,21.38,108700.0,15.9003,15.9077,15.878,15.8854,108700.0
2014-05-13 13:05:00,21.39,21.4,21.38,21.39,27800.0,15.8929,15.9003,15.8854,15.8929,27800.0
2014-05-13 13:10:00,21.39,21.39,21.38,21.38,33900.0,15.8929,15.8929,15.8854,15.8854,33900.0
2014-05-13 13:15:00,21.39,21.4,21.38,21.4,29500.0,15.8929,15.9003,15.8854,15.9003,29500.0
2014-05-13 13:20:00,21.39,21.41,21.39,21.4,72600.0,15.8929,15.9077,15.8929,15.9003,72600.0
2014-05-13 13:25:00,21.4,21.42,21.4,21.42,48800.0,15.9003,15.9151,15.9003,15.9151,48800.0
2014-05-13 13:30:00,21.41,21.43,21.41,21.41,87600.0,15.9077,15.9226,15.9077,15.9077,87600.0
2014-05-13 13:35:00,21.41,21.42,21.39,21.39,41000.0,15.9077,15.9151,15.8929,15.8929,41000.0
2014-05-13 13:40:00,21.39,21.39,21.34,21.35,139900.0,15.8929,15.8929,15.8557,15.8631,139900.0
2014-05-13 13:45:00,21.34,21.34,21.32,21.33,52200.0,15.8557,15.8557,15.8408,15.8483,52200.0
2014-05-13 13:50:00,21.33,21.34,21.32,21.33,39400.0,15.8483,15.8557,15.8408,15.8483,39400.0
2014-05-13 13:55:00,21.33,21.34,21.32,21.34,69200.0,15.8483,15.8557,15.8408,15.8557,69200.0
2014-05-13 14:00:00,21.34,21.36,21.33,21.35,56200.0,15.8557,15.8706,15.8483,15.8631,56200.0
2014-05-13 14:05:00,21.36,21.36,21.33,21.33,57300.0,15.8706,15.8706,15.8483,15.8483,57300.0
2014-05-13 14:10:00,21.34,21.35,21.32,21.32,124800.0,15.8557,15.8631,15.8408,15.8408,124800.0
2014-05-13 14:15:00,21.32,21.32,21.31,21.32,24100.0,15.8408,15.8408,15.8334,15.8408,24100.0
2014-05-13 14:20:00,21.32,21.34,21.31,21.34,96200.0,15.8408,15.8557,15.8334,15.8557,96200.0
2014-05-13 14:25:00,21.33,21.34,21.32,21.32,59300.0,15.8483,15.8557,15.8408,15.8408,59300.0
2014-05-13 14:30:00,21.32,21.35,21.32,21.34,72200.0,15.8408,15.8631,15.8408,15.8557,72200.0
2014-05-13 14:35:00,21.33,21.35,21.33,21.34,90000.0,15.8483,15.8631,15.8483,15.8557,90000.0
2014-05-13 14:40:00,21.34,21.36,21.33,21.36,64600.0,15.8557,15.8706,15.8483,15.8706,64600.0
2014-05-13 14:45:00,21.35,21.36,21.32,21.33,97600.0,15.8631,15.8706,15.8408,15.8483,97600.0
2014-05-13 14:50:00,21.34,21.35,21.31,21.31,224600.0,15.8557,15.8631,15.8334,15.8334,224600.0
2014-05-13 14:55:00,21.31,21.32,21.28,21.3,154100.0,15.8334,15.8408,15.8111,15.826,154100.0
2014-05-13 15:00:00,21.3,21.32,21.29,21.32,52200.0,15.826,15.8408,15.8186,15.8408,52200.0
2014-05-13 15:05:00,21.32,21.32,21.29,21.3,56800.0,15.8408,15.8408,15.8186,15.826,56800.0
2014-05-13 15:10:00,21.3,21.31,21.28,21.3,164700.0,15.826,15.8334,15.8111,15.826,164700.0
2014-05-13 15:15:00,21.29,21.3,21.28,21.29,42400.0,15.8186,15.826,15.8111,15.8186,42400.0
2014-05-13 15:20:00,21.29,21.3,21.27,21.28,137800.0,15.8186,15.826,15.8037,15.8111,137800.0
2014-05-13 15:25:00,21.27,21.3,21.27,21.3,103000.0,15.8037,15.826,15.8037,15.826,103000.0
2014-05-13 15:30:00,21.3,21.33,21.29,21.32,100900.0,15.826,15.8483,15.8186,15.8408,100900.0
2014-05-13 15:35:00,21.32,21.33,21.29,21.29,236100.0,15.8408,15.8483,15.8186,15.8186,236100.0
2014-05-13 15:40:00,21.3,21.31,21.29,21.3,164000.0,15.826,15.8334,15.8186,15.826,164000.0
2014-05-13 15:45:00,21.29,21.3,21.28,21.3,251500.0,15.8186,15.826,15.8111,15.826,251500.0
2014-05-13 15:50:00,21.3,21.31,21.29,21.3,398900.0,15.826,15.8334,15.8186,15.826,398900.0
2014-05-13 15:55:00,21.3,21.31,21.29,21.31,497700.0,15.826,15.8334,15.8186,15.8334,497700.0
2014-05-14 09:30:00,21.31,21.36,21.26,21.32,119200.0,15.8334,15.8706,15.7963,15.8408,119200.0
2014-05-14 09:35:00,21.32,21.32,21.23,21.25,112300.0,15.8408,15.8408,15.774,15.7888,112300.0
2014-05-14 09:40:00,21.25,21.27,21.23,21.27,87700.0,15.7888,15.8037,15.774,15.8037,87700.0
2014-05-14 09:45:00,21.27,21.33,21.27,21.29,134400.0,15.8037,15.8483,15.8037,15.8186,134400.0
2014-05-14 09:50:00,21.29,21.35,21.26,21.35,109100.0,15.8186,15.8631,15.7963,15.8631,109100.0
2014-05-14 09:55:00,21.35,21.38,21.31,21.33,149500.0,15.8631,15.8854,15.8334,15.8483,149500.0
2014-05-14 10:00:00,21.33,21.36,21.33,21.35,59100.0,15.8483,15.8706,15.8483,15.8631,59100.0
2014-05-14 10:05:00,21.35,21.35,21.31,21.33,81300.0,15.8631,15.8631,15.8334,15.8483,81300.0
2014-05-14 10:10:00,21.32,21.33,21.28,21.3,59700.0,15.8408,15.8483,15.8111,15.826,59700.0
2014-05-14 10:15:00,21.31,21.32,21.28,21.29,84600.0,15.8334,15.8408,15.8111,15.8186,84600.0
2014-05-14 10:20:00,21.29,21.3,21.25,21.26,80700.0,15.8186,15.826,15.7888,15.7963,80700.0
2014-05-14 10:25:00,21.27,21.3,21.26,21.28,83400.0,15.8037,15.826,15.7963,15.8111,83400.0
2014-05-14 10:30:00,21.28,21.28,21.26,21.28,72500.0,15.8111,15.8111,15.7963,15.8111,72500.0
2014-05-14 10:35:00,21.28,21.33,21.27,21.29,267900.0,15.8111,15.8483,15.8037,15.8186,267900.0
2014-05-14 10:40:00,21.3,21.3,21.27,21.28,56600.0,15.826,15.826,15.8037,15.8111,56600.0
2014-05-14 10:45:00,21.28,21.29,21.24,21.28,101300.0,15.8111,15.8186,15.7814,15.8111,101300.0
2014-05-14 10:50:00,21.28,21.29,21.26,21.28,63200.0,15.8111,15.8186,15.7963,15.8111,63200.0
2014-05-14 10:55:00,21.27,21.28,21.25,21.26,74700.0,15.8037,15.8111,15.7888,15.7963,74700.0
2014-05-14 11:00:00,21.26,21.28,21.24,21.26,81100.0,15.7963,15.8111,15.7814,15.7963,81100.0
2014-05-14 11:05:00,21.26,21.28,21.25,21.28,57500.0,15.7963,15.8111,15.7888,15.8111,57500.0
2014-05-14 11:10:00,21.29,21.3,21.27,21.28,68400.0,15.8186,15.826,15.8037,15.8111,68400.0
2014-05-14 11:15:00,21.27,21.29,21.27,21.28,35300.0,15.8037,15.8186,15.8037,15.8111,35300.0
2014-05-14 11:20:00,21.28,21.3,21.28,21.28,57100.0,15.8111,15.826,15.8111,15.8111,57100.0
2014-05-14 11:25:00,21.28,21.29,21.28,21.28,16600.0,15.8111,15.8186,15.8111,15.8111,16600.0
2014-05-14 11:30:00,21.29,21.3,21.27,21.28,74200.0,15.8186,15.826,15.8037,15.8111,74200.0
2014-05-14 11:35:00,21.29,21.3,21.28,21.28,44300.0,15.8186,15.826,15.8111,15.8111,44300.0
2014-05-14 11:40:00,21.29,21.29,21.28,21.29,22000.0,15.8186,15.8186,15.8111,15.8186,22000.0
2014-05-14 11:45:00,21.29,21.3,21.28,21.29,51600.0,15.8186,15.826,15.8111,15.8186,51600.0
2014-05-14 11:50:00,21.28,21.29,21.27,21.27,25000.0,15.8111,15.8186,15.8037,15.8037,25000.0
2014-05-14 11:55:00,21.28,21.28,21.26,21.27,51700.0,15.8111,15.8111,15.7963,15.8037,51700.0
2014-05-14 12:00:00,21.27,21.27,21.25,21.25,28300.0,15.8037,15.8037,15.7888,15.7888,28300.0
2014-05-14 12:05:00,21.26,21.26,21.25,21.26,26800.0,15.7963,15.7963,15.7888,15.7963,26800.0
2014-05-14 12:10:00,21.25,21.28,21.25,21.26,69900.0,15.7888,15.8111,15.7888,15.7963,69900.0
2014-05-14 12:15:00,21.25,21.26,21.22,21.22,72200.0,15.7888,15.7963,15.7665,15.7665,72200.0
2014-05-14 12:20:00,21.22,21.23,21.21,21.21,44600.0,15.7665,15.774,15.7591,15.7591,44600.0
2014-05-14 12:25:00,21.21,21.23,21.21,21.23,33700.0,15.7591,15.774,15.7591,15.774,33700.0
2014-05-14 12:30:00,21.23,21.24,21.22,21.23,68700.0,15.774,15.7814,15.7665,15.774,68700.0
2014-05-14 12:35:00,21.23,21.25,21.23,21.25,27400.0,15.774,15.7888,15.774,15.7888,27400.0
2014-05-14 12:40:00,21.25,21.26,21.24,21.25,48000.0,15.7888,15.7963,15.7814,15.7888,48000.0
2014-05-14 12:45:00,21.24,21.25,21.23,21.23,40900.0,15.7814,15.7888,15.774,15.774,40900.0
2014-05-14 12:50:00,21.23,21.24,21.22,21.23,36400.0,15.774,15.7814,15.7665,15.774,36400.0
2014-05-14 12:55:00,21.22,21.24,21.22,21.23,31000.0,15.7665,15.7814,15.7665,15.774,31000.0
2014-05-14 13:00:00,21.24,21.26,21.23,21.26,59800.0,15.7814,15.7963,15.774,15.7963,59800.0
2014-05-14 13:05:00,21.26,21.26,21.24,21.25,49700.0,15.7963,15.7963,15.7814,15.7888,49700.0
2014-05-14 13:10:00,21.25,21.26,21.25,21.26,18300.0,15.7888,15.7963,15.7888,15.7963,18300.0
2014-05-14 13:15:00,21.26,21.28,21.25,21.27,45200.0,15.7963,15.8111,15.7888,15.8037,45200.0
2014-05-14 13:20:00,21.27,21.27,21.25,21.26,28400.0,15.8037,15.8037,15.7888,15.7963,28400.0
2014-05-14 13:25:00,21.26,21.26,21.24,21.24,39100.0,15.7963,15.7963,15.7814,15.7814,39100.0
2014-05-14 13:30:00,21.24,21.26,21.24,21.25,33800.0,15.7814,15.7963,15.7814,15.7888,33800.0
2014-05-14 13:35:00,21.25,21.27,21.24,21.24,55200.0,15.7888,15.8037,15.7814,15.7814,55200.0
2014-05-14 13:40:00,21.24,21.27,21.24,21.26,51200.0,15.7814,15.8037,15.7814,15.7963,51200.0
2014-05-14 13:45:00,21.26,21.27,21.25,21.25,52500.0,15.7963,15.8037,15.7888,15.7888,52500.0
2014-05-14 13:50:00,21.25,21.26,21.25,21.25,34400.0,15.7888,15.7963,15.7888,15.7888,34400.0
2014-05-14 13:55:00,21.25,21.26,21.25,21.26,24300.0,15.7888,15.7963,15.7888,15.7963,24300.0
2014-05-14 14:00:00,21.26,21.26,21.24,21.24,67700.0,15.7963,15.7963,15.7814,15.7814,67700.0
2014-05-14 14:05:00,21.25,21.25,21.22,21.22,45100.0,15.7888,15.7888,15.7665,15.7665,45100.0
2014-05-14 14:10:00,21.22,21.23,21.22,21.22,20000.0,15.7665,15.774,15.7665,15.7665,20000.0
2014-05-14 14:15:00,21.22,21.23,21.22,21.22,28200.0,15.7665,15.774,15.7665,15.7665,28200.0
2014-05-14 14:20:00,21.23,21.25,21.22,21.24,62400.0,15.774,15.7888,15.7665,15.7814,62400.0
2014-05-14 14:25:00,21.25,21.25,21.24,21.25,53600.0,15.7888,15.7888,15.7814,15.7888,53600.0
2014-05-14 14:30:00,21.25,21.26,21.24,21.24,52000.0,15.7888,15.7963,15.7814,15.7814,52000.0
2014-05-14 14:35:00,21.24,21.25,21.24,21.25,25300.0,15.7814,15.7888,15.7814,15.7888,25300.0
2014-05-14 14:40:00,21.24,21.25,21.22,21.22,64400.0,15.7814,15.7888,15.7665,15.7665,64400.0
2014-05-14 14:45:00,21.22,21.23,21.19,21.19,85900.0,15.7665,15.774,15.7443,15.7443,85900.0
2014-05-14 14:50:00,21.19,21.2,21.15,21.15,171900.0,15.7443,15.7517,15.7145,15.7145,171900.0
2014-05-14 14:55:00,21.15,21.16,21.14,21.15,88300.0,15.7145,15.722,15.7071,15.7145,88300.0
2014-05-14 15:00:00,21.15,21.17,21.15,21.16,55200.0,15.7145,15.7294,15.7145,15.722,55200.0
2014-05-14 15:05:00,21.16,21.17,21.12,21.12,106200.0,15.722,15.7294,15.6922,15.6922,106200.0
2014-05-14 15:10:00,21.12,21.14,21.12,21.14,54600.0,15.6922,15.7071,15.6922,15.7071,54600.0
2014-05-14 15:15:00,21.14,21.16,21.13,21.15,74800.0,15.7071,15.722,15.6997,15.7145,74800.0
2014-05-14 15:20:00,21.15,21.16,21.15,21.15,38300.0,15.7145,15.722,15.7145,15.7145,38300.0
2014-05-14 15:25:00,21.15,21.17,21.15,21.17,84400.0,15.7145,15.7294,15.7145,15.7294,84400.0
2014-05-14 15:30:00,21.17,21.17,21.11,21.12,165900.0,15.7294,15.7294,15.6848,15.6922,165900.0
2014-05-14 15:35:00,21.11,21.14,21.11,21.14,236800.0,15.6848,15.7071,15.6848,15.7071,236800.0
2014-05-14 15:40:00,21.14,21.19,21.13,21.19,148600.0,15.7071,15.7443,15.6997,15.7443,148600.0
2014-05-14 15:45:00,21.19,21.2,21.17,21.18,208200.0,15.7443,15.7517,15.7294,15.7368,208200.0
2014-05-14 15:50:00,21.18,21.18,21.16,21.17,161400.0,15.7368,15.7368,15.722,15.7294,161400.0
2014-05-14 15:55:00,21.17,21.19,21.17,21.19,458400.0,15.7294,15.7443,15.7294,15.7443,458400.0
2014-05-15 09:30:00,21.17,21.2,21.14,21.2,177700.0,15.7294,15.7517,15.7071,15.7517,177700.0
2014-05-15 09:35:00,21.19,21.23,21.13,21.15,117400.0,15.7443,15.774,15.6997,15.7145,117400.0
2014-05-15 09:40:00,21.15,21.16,21.08,21.1,90600.0,15.7145,15.722,15.6625,15.6774,90600.0
2014-05-15 09:45:00,21.1,21.14,21.09,21.13,51700.0,15.6774,15.7071,15.67,15.6997,51700.0
2014-05-15 09:50:00,21.12,21.14,21.1,21.11,226800.0,15.6922,15.7071,15.6774,15.6848,226800.0
2014-05-15 09:55:00,21.12,21.14,21.08,21.12,79500.0,15.6922,15.7071,15.6625,15.6922,79500.0
2014-05-15 10:00:00,21.11,21.12,21.07,21.07,99700.0,15.6848,15.6922,15.6551,15.6551,99700.0
2014-05-15 10:05:00,21.07,21.09,21.0,21.02,124800.0,15.6551,15.67,15.6031,15.6179,124800.0
2014-05-15 10:10:00,21.02,21.04,20.98,21.0,104900.0,15.6179,15.6328,15.5882,15.6031,104900.0
2014-05-15 10:15:00,20.99,21.04,20.96,21.03,121500.0,15.5957,15.6328,15.5734,15.6254,121500.0
2014-05-15 10:20:00,21.03,21.09,21.01,21.09,109100.0,15.6254,15.67,15.6105,15.67,109100.0
2014-05-15 10:25:00,21.08,21.09,21.02,21.04,118000.0,15.6625,15.67,15.6179,15.6328,118000.0
2014-05-15 10:30:00,21.04,21.07,21.03,21.04,55500.0,15.6328,15.6551,15.6254,15.6328,55500.0
2014-05-15 10:35:00,21.04,21.05,20.99,20.99,93500.0,15.6328,15.6402,15.5957,15.5957,93500.0
2014-05-15 10:40:00,20.99,21.09,20.97,21.08,84200.0,15.5957,15.67,15.5808,15.6625,84200.0
2014-05-15 10:45:00,21.09,21.09,21.06,21.06,70600.0,15.67,15.67,15.6477,15.6477,70600.0
2014-05-15 10:50:00,21.06,21.07,21.03,21.04,98900.0,15.6477,15.6551,15.6254,15.6328,98900.0
2014-05-15 10:55:00,21.04,21.06,21.0,21.0,75900.0,15.6328,15.6477,15.6031,15.6031,75900.0
2014-05-15 11:00:00,21.01,21.01,20.97,20.98,101700.0,15.6105,15.6105,15.5808,15.5882,101700.0
2014-05-15 11:05:00,20.98,20.99,20.94,20.95,77700.0,15.5882,15.5957,15.5585,15.5659,77700.0
2014-05-15 11:10:00,20.96,20.98,20.93,20.93,53700.0,15.5734,15.5882,15.5511,15.5511,53700.0
2014-05-15 11:15:00,20.93,20.96,20.92,20.95,86600.0,15.5511,15.5734,15.5436,15.5659,86600.0
2014-05-15 11:20:00,20.95,20.96,20.92,20.95,54100.0,15.5659,15.5734,15.5436,15.5659,54100.0
2014-05-15 11:25:00,20.94,20.96,20.93,20.94,161700.0,15.5585,15.5734,15.5511,15.5585,161700.0
2014-05-15 11:30:00,20.94,20.96,20.93,20.95,302000.0,15.5585,15.5734,15.5511,15.5659,302000.0
2014-05-15 11:35:00,20.95,20.96,20.94,20.94,58200.0,15.5659,15.5734,15.5585,15.5585,58200.0
2014-05-15 11:40:00,20.94,20.94,20.89,20.89,360400.0,15.5585,15.5585,15.5214,15.5214,360400.0
2014-05-15 11:45:00,20.88,20.91,20.86,20.87,122100.0,15.5139,15.5362,15.4991,15.5065,122100.0
2014-05-15 11:50:00,20.88,20.91,20.87,20.89,104500.0,15.5139,15.5362,15.5065,15.5214,104500.0
2014-05-15 11:55:00,20.88,20.89,20.86,20.89,80700.0,15.5139,15.5214,15.4991,15.5214,80700.0
2014-05-15 12:00:00,20.88,20.91,20.88,20.89,87800.0,15.5139,15.5362,15.5139,15.5214,87800.0
2014-05-15 12:05:00,20.89,20.94,20.89,20.92,63600.0,15.5214,15.5585,15.5214,15.5436,63600.0
2014-05-15 12:10:00,20.91,20.92,20.9,20.9,43800.0,15.5362,15.5436,15.5288,15.5288,43800.0
2014-05-15 12:15:00,20.91,20.91,20.88,20.9,65600.0,15.5362,15.5362,15.5139,15.5288,65600.0
2014-05-15 12:20:00,20.89,20.9,20.88,20.9,42000.0,15.5214,15.5288,15.5139,15.5288,42000.0
2014-05-15 12:25:00,20.89,20.91,20.88,20.89,86700.0,15.5214,15.5362,15.5139,15.5214,86700.0
2014-05-15 12:30:00,20.9,20.91,20.89,20.89,102200.0,15.5288,15.5362,15.5214,15.5214,102200.0
2014-05-15 12:35:00,20.9,20.9,20.88,20.88,64500.0,15.5288,15.5288,15.5139,15.5139,64500.0
2014-05-15 12:40:00,20.88,20.88,20.86,20.87,79500.0,15.5139,15.5139,15.4991,15.5065,79500.0
2014-05-15 12:45:00,20.87,20.87,20.85,20.85,25900.0,15.5065,15.5065,15.4916,15.4916,25900.0
2014-05-15 12:50:00,20.85,20.89,20.85,20.88,167500.0,15.4916,15.5214,15.4916,15.5139,167500.0
2014-05-15 12:55:00,20.88,20.9,20.87,20.87,46100.0,15.5139,15.5288,15.5065,15.5065,46100.0
2014-05-15 13:00:00,20.88,20.88,20.86,20.87,42900.0,15.5139,15.5139,15.4991,15.5065,42900.0
2014-05-15 13:05:00,20.87,20.88,20.85,20.87,73700.0,15.5065,15.5139,15.4916,15.5065,73700.0
2014-05-15 13:10:00,20.86,20.88,20.85,20.87,46800.0,15.4991,15.5139,15.4916,15.5065,46800.0
2014-05-15 13:15:00,20.87,20.88,20.85,20.86,99600.0,15.5065,15.5139,15.4916,15.4991,99600.0
2014-05-15 13:20:00,20.86,20.87,20.85,20.86,83500.0,15.4991,15.5065,15.4916,15.4991,83500.0
2014-05-15 13:25:00,20.86,20.87,20.85,20.86,63900.0,15.4991,15.5065,15.4916,15.4991,63900.0
2014-05-15 13:30:00,20.87,20.89,20.85,20.89,98000.0,15.5065,15.5214,15.4916,15.5214,98000.0
2014-05-15 13:35:00,20.88,20.9,20.87,20.87,68700.0,15.5139,15.5288,15.5065,15.5065,68700.0
2014-05-15 13:40:00,20.87,20.88,20.86,20.87,30300.0,15.5065,15.5139,15.4991,15.5065,30300.0
2014-05-15 13:45:00,20.87,20.88,20.85,20.87,83500.0,15.5065,15.5139,15.4916,15.5065,83500.0
2014-05-15 13:50:00,20.87,20.92,20.87,20.9,548400.0,15.5065,15.5436,15.5065,15.5288,548400.0
2014-05-15 13:55:00,20.91,20.92,20.91,20.92,17700.0,15.5362,15.5436,15.5362,15.5436,17700.0
2014-05-15 14:00:00,20.92,20.95,20.92,20.94,147800.0,15.5436,15.5659,15.5436,15.5585,147800.0
2014-05-15 14:05:00,20.95,20.98,20.94,20.98,92500.0,15.5659,15.5882,15.5585,15.5882,92500.0
2014-05-15 14:10:00,20.98,21.0,20.94,20.94,172400.0,15.5882,15.6031,15.5585,15.5585,172400.0
2014-05-15 14:15:00,20.95,20.95,20.89,20.89,115800.0,15.5659,15.5659,15.5214,15.5214,115800.0
2014-05-15 14:20:00,20.89,20.91,20.87,20.91,68200.0,15.5214,15.5362,15.5065,15.5362,68200.0
2014-05-15 14:25:00,20.91,20.92,20.9,20.9,78700.0,15.5362,15.5436,15.5288,15.5288,78700.0
2014-05-15 14:30:00,20.91,20.94,20.9,20.92,75500.0,15.5362,15.5585,15.5288,15.5436,75500.0
2014-05-15 14:35:00,20.91,20.95,20.91,20.95,88300.0,15.5362,15.5659,15.5362,15.5659,88300.0
2014-05-15 14:40:00,20.94,20.95,20.92,20.93,71900.0,15.5585,15.5659,15.5436,15.5511,71900.0
2014-05-15 14:45:00,20.92,20.94,20.92,20.92,60700.0,15.5436,15.5585,15.5436,15.5436,60700.0
2014-05-15 14:50:00,20.92,20.96,20.92,20.95,121200.0,15.5436,15.5734,15.5436,15.5659,121200.0
2014-05-15 14:55:00,20.96,20.96,20.92,20.94,66000.0,15.5734,15.5734,15.5436,15.5585,66000.0
2014-05-15 15:00:00,20.94,20.95,20.92,20.94,92100.0,15.5585,15.5659,15.5436,15.5585,92100.0
2014-05-15 15:05:00,20.93,20.94,20.91,20.93,115700.0,15.5511,15.5585,15.5362,15.5511,115700.0
2014-05-15 15:10:00,20.94,20.94,20.9,20.92,116300.0,15.5585,15.5585,15.5288,15.5436,116300.0
2014-05-15 15:15:00,20.92,20.96,20.92,20.94,100400.0,15.5436,15.5734,15.5436,15.5585,100400.0
2014-05-15 15:20:00,20.94,20.94,20.9,20.93,205800.0,15.5585,15.5585,15.5288,15.5511,205800.0
2014-05-15 15:25:00,20.93,20.94,20.91,20.92,116200.0,15.5511,15.5585,15.5362,15.5436,116200.0
2014-05-15 15:30:00,20.93,20.96,20.92,20.96,127600.0,15.5511,15.5734,15.5436,15.5734,127600.0
2014-05-15 15:35:00,20.97,21.0,20.96,20.97,240400.0,15.5808,15.6031,15.5734,15.5808,240400.0
2014-05-15 15:40:00,20.97,20.98,20.96,20.97,108500.0,15.5808,15.5882,15.5734,15.5808,108500.0
2014-05-15 15:45:00,20.96,20.98,20.96,20.98,206100.0,15.5734,15.5882,15.5734,15.5882,206100.0
2014-05-15 15:50:00,20.98,20.99,20.97,20.99,188800.0,15.5882,15.5957,15.5808,15.5957,188800.0
2014-05-15 15:55:00,20.99,21.0,20.96,20.97,438500.0,15.5957,15.6031,15.5734,15.5808,438500.0
2014-05-16 09:30:00,20.94,20.96,20.87,20.88,560100.0,15.5585,15.5734,15.5065,15.5139,560100.0
2014-05-16 09:35:00,20.86,20.94,20.81,20.92,174300.0,15.4991,15.5585,15.4619,15.5436,174300.0
2014-05-16 09:40:00,20.92,20.92,20.86,20.91,90600.0,15.5436,15.5436,15.4991,15.5362,90600.0
2014-05-16 09:45:00,20.9,20.92,20.83,20.83,95300.0,15.5288,15.5436,15.4768,15.4768,95300.0
2014-05-16 09:50:00,20.84,20.9,20.83,20.9,154600.0,15.4842,15.5288,15.4768,15.5288,154600.0
2014-05-16 09:55:00,20.89,20.96,20.86,20.95,118800.0,15.5214,15.5734,15.4991,15.5659,118800.0
2014-05-16 10:00:00,20.96,20.97,20.89,20.89,65700.0,15.5734,15.5808,15.5214,15.5214,65700.0
2014-05-16 10:05:00,20.88,20.89,20.84,20.86,83200.0,15.5139,15.5214,15.4842,15.4991,83200.0
2014-05-16 10:10:00,20.85,20.88,20.84,20.87,73800.0,15.4916,15.5139,15.4842,15.5065,73800.0
2014-05-16 10:15:00,20.87,20.93,20.86,20.91,80700.0,15.5065,15.5511,15.4991,15.5362,80700.0
2014-05-16 10:20:00,20.9,20.92,20.88,20.9,52000.0,15.5288,15.5436,15.5139,15.5288,52000.0
2014-05-16 10:25:00,20.89,20.92,20.88,20.9,139200.0,15.5214,15.5436,15.5139,15.5288,139200.0
2014-05-16 10:30:00,20.9,20.94,20.9,20.94,80200.0,15.5288,15.5585,15.5288,15.5585,80200.0
2014-05-16 10:35:00,20.93,20.98,20.93,20.98,35500.0,15.5511,15.5882,15.5511,15.5882,35500.0
2014-05-16 10:40:00,20.98,20.99,20.94,20.95,87300.0,15.5882,15.5957,15.5585,15.5659,87300.0
2014-05-16 10:45:00,20.94,20.97,20.94,20.97,41300.0,15.5585,15.5808,15.5585,15.5808,41300.0
2014-05-16 10:50:00,20.98,20.98,20.96,20.97,56900.0,15.5882,15.5882,15.5734,15.5808,56900.0
2014-05-16 10:55:00,20.97,20.98,20.96,20.96,99400.0,15.5808,15.5882,15.5734,15.5734,99400.0
2014-05-16 11:00:00,20.96,20.98,20.95,20.98,85500.0,15.5734,15.5882,15.5659,15.5882,85500.0
2014-05-16 11:05:00,20.98,21.06,20.98,21.06,209500.0,15.5882,15.6477,15.5882,15.6477,209500.0
2014-05-16 11:10:00,21.06,21.08,21.05,21.07,95900.0,15.6477,15.6625,15.6402,15.6551,95900.0
2014-05-16 11:15:00,21.07,21.1,21.07,21.09,43100.0,15.6551,15.6774,15.6551,15.67,43100.0
2014-05-16 11:20:00,21.1,21.1,21.08,21.1,76100.0,15.6774,15.6774,15.6625,15.6774,76100.0
2014-05-16 11:25:00,21.1,21.1,21.06,21.07,114000.0,15.6774,15.6774,15.6477,15.6551,114000.0
2014-05-16 11:30:00,21.07,21.08,21.05,21.06,135900.0,15.6551,15.6625,15.6402,15.6477,135900.0
2014-05-16 11:35:00,21.05,21.07,21.05,21.06,48500.0,15.6402,15.6551,15.6402,15.6477,48500.0
2014-05-16 11:40:00,21.07,21.07,21.01,21.01,56100.0,15.6551,15.6551,15.6105,15.6105,56100.0
2014-05-16 11:45:00,21.02,21.02,21.0,21.02,45300.0,15.6179,15.6179,15.6031,15.6179,45300.0
2014-05-16 11:50:00,21.01,21.03,20.98,20.99,98900.0,15.6105,15.6254,15.5882,15.5957,98900.0
2014-05-16 11:55:00,20.99,21.03,20.98,21.03,37300.0,15.5957,15.6254,15.5882,15.6254,37300.0
2014-05-16 12:00:00,21.02,21.04,21.01,21.03,98800.0,15.6179,15.6328,15.6105,15.6254,98800.0
2014-05-16 12:05:00,21.04,21.04,21.0,21.0,19600.0,15.6328,15.6328,15.6031,15.6031,19600.0
2014-05-16 12:10:00,21.0,21.02,20.99,21.0,46800.0,15.6031,15.6179,15.5957,15.6031,46800.0
2014-05-16 12:15:00,21.0,21.01,20.99,20.99,23700.0,15.6031,15.6105,15.5957,15.5957,23700.0
2014-05-16 12:20:00,20.99,21.0,20.99,20.99,15300.0,15.5957,15.6031,15.5957,15.5957,15300.0
2014-05-16 12:25:00,20.99,20.99,20.95,20.97,56300.0,15.5957,15.5957,15.5659,15.5808,56300.0
2014-05-16 12:30:00,20.98,20.98,20.94,20.95,62600.0,15.5882,15.5882,15.5585,15.5659,62600.0
2014-05-16 12:35:00,20.96,20.98,20.96,20.97,47300.0,15.5734,15.5882,15.5734,15.5808,47300.0
2014-05-16 12:40:00,20.98,20.98,20.96,20.96,52200.0,15.5882,15.5882,15.5734,15.5734,52200.0
2014-05-16 12:45:00,20.96,20.96,20.93,20.95,69800.0,15.5734,15.5734,15.5511,15.5659,69800.0
2014-05-16 12:50:00,20.95,20.95,20.93,20.93,31100.0,15.5659,15.5659,15.5511,15.5511,31100.0
2014-05-16 12:55:00,20.94,20.95,20.93,20.94,67900.0,15.5585,15.5659,15.5511,15.5585,67900.0
2014-05-16 13:00:00,20.94,20.95,20.89,20.9,86100.0,15.5585,15.5659,15.5214,15.5288,86100.0
2014-05-16 13:05:00,20.89,20.92,20.89,20.91,77600.0,15.5214,15.5436,15.5214,15.5362,77600.0
2014-05-16 13:10:00,20.9,20.9,20.88,20.89,55200.0,15.5288,15.5288,15.5139,15.5214,55200.0
2014-05-16 13:15:00,20.89,20.91,20.89,20.9,142300.0,15.5214,15.5362,15.5214,15.5288,142300.0
2014-05-16 13:20:00,20.89,20.93,20.89,20.93,73200.0,15.5214,15.5511,15.5214,15.5511,73200.0
2014-05-16 13:25:00,20.93,20.94,20.92,20.92,37000.0,15.5511,15.5585,15.5436,15.5436,37000.0
2014-05-16 13:30:00,20.93,20.95,20.92,20.95,51200.0,15.5511,15.5659,15.5436,15.5659,51200.0
2014-05-16 13:35:00,20.95,20.96,20.94,20.94,112600.0,15.5659,15.5734,15.5585,15.5585,112600.0
2014-05-16 13:40:00,20.94,20.96,20.91,20.92,106400.0,15.5585,15.5734,15.5362,15.5436,106400.0
2014-05-16 13:45:00,20.92,20.94,20.92,20.93,33800.0,15.5436,15.5585,15.5436,15.5511,33800.0
2014-05-16 13:50:00,20.94,20.95,20.93,20.93,106700.0,15.5585,15.5659,15.5511,15.5511,106700.0
2014-05-16 13:55:00,20.93,20.93,20.92,20.93,16000.0,15.5511,15.5511,15.5436,15.5511,16000.0
2014-05-16 14:00:00,20.93,20.93,20.9,20.91,59300.0,15.5511,15.5511,15.5288,15.5362,59300.0
2014-05-16 14:05:00,20.91,20.94,20.91,20.93,189200.0,15.5362,15.5585,15.5362,15.5511,189200.0
2014-05-16 14:10:00,20.94,20.97,20.93,20.97,68900.0,15.5585,15.5808,15.5511,15.5808,68900.0
2014-05-16 14:15:00,20.97,20.99,20.96,20.98,84200.0,15.5808,15.5957,15.5734,15.5882,84200.0
2014-05-16 14:20:00,20.98,20.98,20.96,20.96,66300.0,15.5882,15.5882,15.5734,15.5734,66300.0
2014-05-16 14:25:00,20.96,20.98,20.95,20.96,185800.0,15.5734,15.5882,15.5659,15.5734,185800.0
2014-05-16 14:30:00,20.96,20.97,20.96,20.96,17200.0,15.5734,15.5808,15.5734,15.5734,17200.0
2014-05-16 14:35:00,20.96,20.97,20.94,20.95,98700.0,15.5734,15.5808,15.5585,15.5659,98700.0
2014-05-16 14:40:00,20.95,20.99,20.95,20.98,67000.0,15.5659,15.5957,15.5659,15.5882,67000.0
2014-05-16 14:45:00,20.98,20.99,20.98,20.98,28000.0,15.5882,15.5957,15.5882,15.5882,28000.0
2014-05-16 14:50:00,20.98,20.99,20.97,20.97,107200.0,15.5882,15.5957,15.5808,15.5808,107200.0
2014-05-16 14:55:00,20.97,21.02,20.97,21.01,223600.0,15.5808,15.6179,15.5808,15.6105,223600.0
2014-05-16 15:00:00,21.01,21.02,21.0,21.02,88900.0,15.6105,15.6179,15.6031,15.6179,88900.0
2014-05-16 15:05:00,21.02,21.02,21.0,21.01,192600.0,15.6179,15.6179,15.6031,15.6105,192600.0
2014-05-16 15:10:00,21.0,21.02,20.97,20.97,279800.0,15.6031,15.6179,15.5808,15.5808,279800.0
2014-05-16 15:15:00,20.96,20.97,20.96,20.97,33600.0,15.5734,15.5808,15.5734,15.5808,33600.0
2014-05-16 15:20:00,20.96,20.98,20.95,20.96,229200.0,15.5734,15.5882,15.5659,15.5734,229200.0
2014-05-16 15:25:00,20.96,20.96,20.95,20.95,91200.0,15.5734,15.5734,15.5659,15.5659,91200.0
2014-05-16 15:30:00,20.95,20.98,20.94,20.97,442400.0,15.5659,15.5882,15.5585,15.5808,442400.0
2014-05-16 15:35:00,20.97,20.98,20.96,20.96,306300.0,15.5808,15.5882,15.5734,15.5734,306300.0
2014-05-16 15:40:00,20.97,20.98,20.96,20.98,202900.0,15.5808,15.5882,15.5734,15.5882,202900.0
2014-05-16 15:45:00,20.97,20.98,20.96,20.97,278100.0,15.5808,15.5882,15.5734,15.5808,278100.0
2014-05-16 15:50:00,20.98,20.98,20.94,20.96,611200.0,15.5882,15.5882,15.5585,15.5734,611200.0
2014-05-16 15:55:00,20.96,20.96,20.93,20.96,1008500.0,15.5734,15.5734,15.5511,15.5734,1008500.0
2014-05-19 09:30:00,20.91,20.94,20.87,20.94,162300.0,15.5362,15.5585,15.5065,15.5585,162300.0
2014-05-19 09:35:00,20.94,20.95,20.89,20.9,151500.0,15.5585,15.5659,15.5214,15.5288,151500.0
2014-05-19 09:40:00,20.9,20.94,20.88,20.93,144900.0,15.5288,15.5585,15.5139,15.5511,144900.0
2014-05-19 09:45:00,20.93,20.96,20.91,20.92,98900.0,15.5511,15.5734,15.5362,15.5436,98900.0
2014-05-19 09:50:00,20.93,20.98,20.92,20.98,80000.0,15.5511,15.5882,15.5436,15.5882,80000.0
2014-05-19 09:55:00,20.97,20.99,20.96,20.98,76300.0,15.5808,15.5957,15.5734,15.5882,76300.0
2014-05-19 10:00:00,20.98,20.99,20.92,20.95,84400.0,15.5882,15.5957,15.5436,15.5659,84400.0
2014-05-19 10:05:00,20.95,20.97,20.94,20.96,49200.0,15.5659,15.5808,15.5585,15.5734,49200.0
2014-05-19 10:10:00,20.96,20.97,20.94,20.94,95100.0,15.5734,15.5808,15.5585,15.5585,95100.0
2014-05-19 10:15:00,20.95,21.01,20.95,20.99,102500.0,15.5659,15.6105,15.5659,15.5957,102500.0
2014-05-19 10:20:00,20.98,21.01,20.98,20.99,79000.0,15.5882,15.6105,15.5882,15.5957,79000.0
2014-05-19 10:25:00,21.0,21.05,21.0,21.02,77700.0,15.6031,15.6402,15.6031,15.6179,77700.0
2014-05-19 10:30:00,21.02,21.03,21.0,21.01,50100.0,15.6179,15.6254,15.6031,15.6105,50100.0
2014-05-19 10:35:00,21.02,21.05,21.02,21.04,65800.0,15.6179,15.6402,15.6179,15.6328,65800.0
2014-05-19 10:40:00,21.04,21.08,21.04,21.08,139200.0,15.6328,15.6625,15.6328,15.6625,139200.0
2014-05-19 10:45:00,21.08,21.09,21.06,21.06,68100.0,15.6625,15.67,15.6477,15.6477,68100.0
2014-05-19 10:50:00,21.07,21.1,21.07,21.08,67300.0,15.6551,15.6774,15.6551,15.6625,67300.0
2014-05-19 10:55:00,21.08,21.1,21.06,21.09,113400.0,15.6625,15.6774,15.6477,15.67,113400.0
2014-05-19 11:00:00,21.09,21.11,21.08,21.09,97700.0,15.67,15.6848,15.6625,15.67,97700.0
2014-05-19 11:05:00,21.09,21.13,21.09,21.12,63900.0,15.67,15.6997,15.67,15.6922,63900.0
2014-05-19 11:10:00,21.13,21.16,21.13,21.16,103200.0,15.6997,15.722,15.6997,15.722,103200.0
2014-05-19 11:15:00,21.16,21.17,21.15,21.15,42400.0,15.722,15.7294,15.7145,15.7145,42400.0
2014-05-19 11:20:00,21.15,21.16,21.11,21.11,77800.0,15.7145,15.722,15.6848,15.6848,77800.0
2014-05-19 11:25:00,21.11,21.12,21.1,21.11,36200.0,15.6848,15.6922,15.6774,15.6848,36200.0
2014-05-19 11:30:00,21.1,21.13,21.1,21.11,44000.0,15.6774,15.6997,15.6774,15.6848,44000.0
2014-05-19 11:35:00,21.12,21.13,21.11,21.11,34400.0,15.6922,15.6997,15.6848,15.6848,34400.0
2014-05-19 11:40:00,21.12,21.14,21.12,21.14,19700.0,15.6922,15.7071,15.6922,15.7071,19700.0
2014-05-19 11:45:00,21.13,21.15,21.13,21.15,30500.0,15.6997,15.7145,15.6997,15.7145,30500.0
2014-05-19 11:50:00,21.14,21.15,21.13,21.13,38900.0,15.7071,15.7145,15.6997,15.6997,38900.0
2014-05-19 11:55:00,21.14,21.15,21.13,21.14,33300.0,15.7071,15.7145,15.6997,15.7071,33300.0
2014-05-19 12:00:00,21.14,21.15,21.13,21.13,60700.0,15.7071,15.7145,15.6997,15.6997,60700.0
2014-05-19 12:05:00,21.14,21.16,21.13,21.15,33400.0,15.7071,15.722,15.6997,15.7145,33400.0
2014-05-19 12:10:00,21.14,21.15,21.14,21.15,14600.0,15.7071,15.7145,15.7071,15.7145,14600.0
2014-05-19 12:15:00,21.15,21.16,21.14,21.14,52000.0,15.7145,15.722,15.7071,15.7071,52000.0
2014-05-19 12:20:00,21.14,21.15,21.14,21.15,42300.0,15.7071,15.7145,15.7071,15.7145,42300.0
2014-05-19 12:25:00,21.15,21.16,21.14,21.14,26200.0,15.7145,15.722,15.7071,15.7071,26200.0
2014-05-19 12:30:00,21.14,21.15,21.1,21.1,89600.0,15.7071,15.7145,15.6774,15.6774,89600.0
2014-05-19 12:35:00,21.09,21.1,21.06,21.07,78200.0,15.67,15.6774,15.6477,15.6551,78200.0
2014-05-19 12:40:00,21.07,21.1,21.05,21.08,184500.0,15.6551,15.6774,15.6402,15.6625,184500.0
2014-05-19 12:45:00,21.09,21.11,21.08,21.1,34100.0,15.67,15.6848,15.6625,15.6774,34100.0
2014-05-19 12:50:00,21.09,21.1,21.09,21.1,23600.0,15.67,15.6774,15.67,15.6774,23600.0
2014-05-19 12:55:00,21.09,21.1,21.07,21.1,58100.0,15.67,15.6774,15.6551,15.6774,58100.0
2014-05-19 13:00:00,21.1,21.1,21.09,21.1,78000.0,15.6774,15.6774,15.67,15.6774,78000.0
2014-05-19 13:05:00,21.1,21.1,21.09,21.09,29200.0,15.6774,15.6774,15.67,15.67,29200.0
2014-05-19 13:10:00,21.09,21.11,21.09,21.11,27500.0,15.67,15.6848,15.67,15.6848,27500.0
2014-05-19 13:15:00,21.1,21.11,21.08,21.08,48800.0,15.6774,15.6848,15.6625,15.6625,48800.0
2014-05-19 13:20:00,21.08,21.1,21.08,21.09,45300.0,15.6625,15.6774,15.6625,15.67,45300.0
2014-05-19 13:25:00,21.09,21.09,21.07,21.09,70900.0,15.67,15.67,15.6551,15.67,70900.0
2014-05-19 13:30:00,21.09,21.1,21.08,21.08,58500.0,15.67,15.6774,15.6625,15.6625,58500.0
2014-05-19 13:35:00,21.08,21.1,21.08,21.08,83900.0,15.6625,15.6774,15.6625,15.6625,83900.0
2014-05-19 13:40:00,21.08,21.11,21.08,21.11,27800.0,15.6625,15.6848,15.6625,15.6848,27800.0
2014-05-19 13:45:00,21.11,21.13,21.1,21.12,29600.0,15.6848,15.6997,15.6774,15.6922,29600.0
2014-05-19 13:50:00,21.13,21.14,21.12,21.12,49800.0,15.6997,15.7071,15.6922,15.6922,49800.0
2014-05-19 13:55:00,21.13,21.14,21.12,21.14,17700.0,15.6997,15.7071,15.6922,15.7071,17700.0
2014-05-19 14:00:00,21.13,21.15,21.13,21.14,68600.0,15.6997,15.7145,15.6997,15.7071,68600.0
2014-05-19 14:05:00,21.13,21.14,21.12,21.12,45700.0,15.6997,15.7071,15.6922,15.6922,45700.0
2014-05-19 14:10:00,21.12,21.14,21.12,21.14,10600.0,15.6922,15.7071,15.6922,15.7071,10600.0
2014-05-19 14:15:00,21.14,21.16,21.14,21.14,105200.0,15.7071,15.722,15.7071,15.7071,105200.0
2014-05-19 14:20:00,21.14,21.16,21.14,21.15,162900.0,15.7071,15.722,15.7071,15.7145,162900.0
2014-05-19 14:25:00,21.15,21.16,21.14,21.14,39900.0,15.7145,15.722,15.7071,15.7071,39900.0
2014-05-19 14:30:00,21.14,21.15,21.14,21.14,28500.0,15.7071,15.7145,15.7071,15.7071,28500.0
2014-05-19 14:35:00,21.14,21.16,21.14,21.16,69400.0,15.7071,15.722,15.7071,15.722,69400.0
2014-05-19 14:40:00,21.16,21.16,21.15,21.16,44600.0,15.722,15.722,15.7145,15.722,44600.0
2014-05-19 14:45:00,21.15,21.16,21.15,21.15,33800.0,15.7145,15.722,15.7145,15.7145,33800.0
2014-05-19 14:50:00,21.15,21.17,21.15,21.17,66700.0,15.7145,15.7294,15.7145,15.7294,66700.0
2014-05-19 14:55:00,21.17,21.17,21.15,21.15,73500.0,15.7294,15.7294,15.7145,15.7145,73500.0
2014-05-19 15:00:00,21.16,21.16,21.15,21.15,27000.0,15.722,15.722,15.7145,15.7145,27000.0
2014-05-19 15:05:00,21.16,21.16,21.15,21.16,50300.0,15.722,15.722,15.7145,15.722,50300.0
2014-05-19 15:10:00,21.16,21.16,21.15,21.16,42800.0,15.722,15.722,15.7145,15.722,42800.0
2014-05-19 15:15:00,21.16,21.16,21.12,21.14,96100.0,15.722,15.722,15.6922,15.7071,96100.0
2014-05-19 15:20:00,21.14,21.16,21.13,21.16,76200.0,15.7071,15.722,15.6997,15.722,76200.0
2014-05-19 15:25:00,21.16,21.16,21.15,21.16,60100.0,15.722,15.722,15.7145,15.722,60100.0
2014-05-19 15:30:00,21.16,21.19,21.16,21.18,170300.0,15.722,15.7443,15.722,15.7368,170300.0
2014-05-19 15:35:00,21.18,21.18,21.17,21.17,52900.0,15.7368,15.7368,15.7294,15.7294,52900.0
2014-05-19 15:40:00,21.18,21.18,21.16,21.16,162300.0,15.7368,15.7368,15.722,15.722,162300.0
2014-05-19 15:45:00,21.16,21.17,21.16,21.16,205100.0,15.722,15.7294,15.722,15.722,205100.0
2014-05-19 15:50:00,21.16,21.17,21.15,21.15,131600.0,15.722,15.7294,15.7145,15.7145,131600.0
2014-05-19 15:55:00,21.16,21.16,21.12,21.12,537100.0,15.722,15.722,15.6922,15.6922,537100.0
2014-05-20 09:30:00,21.14,21.17,21.06,21.11,90100.0,15.7071,15.7294,15.6477,15.6848,90100.0
2014-05-20 09:35:00,21.1,21.16,21.09,21.16,119400.0,15.6774,15.722,15.67,15.722,119400.0
2014-05-20 09:40:00,21.15,21.15,21.09,21.09,51300.0,15.7145,15.7145,15.67,15.67,51300.0
2014-05-20 09:45:00,21.09,21.13,21.09,21.12,85500.0,15.67,15.6997,15.67,15.6922,85500.0
2014-05-20 09:50:00,21.11,21.18,21.11,21.16,100600.0,15.6848,15.7368,15.6848,15.722,100600.0
2014-05-20 09:55:00,21.16,21.16,21.11,21.13,96800.0,15.722,15.722,15.6848,15.6997,96800.0
2014-05-20 10:00:00,21.13,21.13,21.12,21.12,57700.0,15.6997,15.6997,15.6922,15.6922,57700.0
2014-05-20 10:05:00,21.12,21.13,21.05,21.05,176500.0,15.6922,15.6997,15.6402,15.6402,176500.0
2014-05-20 10:10:00,21.06,21.09,21.05,21.05,97300.0,15.6477,15.67,15.6402,15.6402,97300.0
2014-05-20 10:15:00,21.05,21.09,21.05,21.08,120400.0,15.6402,15.67,15.6402,15.6625,120400.0
2014-05-20 10:20:00,21.08,21.08,21.05,21.05,82000.0,15.6625,15.6625,15.6402,15.6402,82000.0
2014-05-20 10:25:00,21.06,21.08,21.03,21.03,90200.0,15.6477,15.6625,15.6254,15.6254,90200.0
2014-05-20 10:30:00,21.04,21.07,21.03,21.05,76900.0,15.6328,15.6551,15.6254,15.6402,76900.0
2014-05-20 10:35:00,21.05,21.06,21.03,21.03,112800.0,15.6402,15.6477,15.6254,15.6254,112800.0
2014-05-20 10:40:00,21.04,21.05,21.02,21.04,69600.0,15.6328,15.6402,15.6179,15.6328,69600.0
2014-05-20 10:45:00,21.04,21.05,21.02,21.02,77700.0,15.6328,15.6402,15.6179,15.6179,77700.0
2014-05-20 10:50:00,21.03,21.04,21.02,21.03,65900.0,15.6254,15.6328,15.6179,15.6254,65900.0
2014-05-20 10:55:00,21.04,21.06,21.03,21.05,182600.0,15.6328,15.6477,15.6254,15.6402,182600.0
2014-05-20 11:00:00,21.04,21.05,21.03,21.05,39100.0,15.6328,15.6402,15.6254,15.6402,39100.0
2014-05-20 11:05:00,21.05,21.07,21.05,21.07,81600.0,15.6402,15.6551,15.6402,15.6551,81600.0
2014-05-20 11:10:00,21.06,21.07,21.04,21.05,87000.0,15.6477,15.6551,15.6328,15.6402,87000.0
2014-05-20 11:15:00,21.05,21.06,21.04,21.05,97100.0,15.6402,15.6477,15.6328,15.6402,97100.0
2014-05-20 11:20:00,21.05,21.07,21.05,21.05,98800.0,15.6402,15.6551,15.6402,15.6402,98800.0
2014-05-20 11:25:00,21.06,21.07,21.03,21.05,88200.0,15.6477,15.6551,15.6254,15.6402,88200.0
2014-05-20 11:30:00,21.05,21.07,21.05,21.05,100800.0,15.6402,15.6551,15.6402,15.6402,100800.0
2014-05-20 11:35:00,21.06,21.08,21.05,21.08,68300.0,15.6477,15.6625,15.6402,15.6625,68300.0
2014-05-20 11:40:00,21.07,21.11,21.07,21.1,73900.0,15.6551,15.6848,15.6551,15.6774,73900.0
2014-05-20 11:45:00,21.1,21.13,21.1,21.13,45300.0,15.6774,15.6997,15.6774,15.6997,45300.0
2014-05-20 11:50:00,21.13,21.13,21.08,21.09,115600.0,15.6997,15.6997,15.6625,15.67,115600.0
2014-05-20 11:55:00,21.09,21.1,21.06,21.07,64900.0,15.67,15.6774,15.6477,15.6551,64900.0
2014-05-20 12:00:00,21.07,21.07,21.02,21.03,74600.0,15.6551,15.6551,15.6179,15.6254,74600.0
2014-05-20 12:05:00,21.02,21.03,20.99,21.03,46200.0,15.6179,15.6254,15.5957,15.6254,46200.0
2014-05-20 12:10:00,21.02,21.02,20.97,21.0,126100.0,15.6179,15.6179,15.5808,15.6031,126100.0
2014-05-20 12:15:00,20.99,21.03,20.96,21.01,121900.0,15.5957,15.6254,15.5734,15.6105,121900.0
2014-05-20 12:20:00,21.01,21.02,20.99,20.99,130100.0,15.6105,15.6179,15.5957,15.5957,130100.0
2014-05-20 12:25:00,21.0,21.03,20.99,21.01,54700.0,15.6031,15.6254,15.5957,15.6105,54700.0
2014-05-20 12:30:00,21.01,21.02,20.99,20.99,45500.0,15.6105,15.6179,15.5957,15.5957,45500.0
2014-05-20 12:35:00,20.99,21.0,20.97,20.98,60800.0,15.5957,15.6031,15.5808,15.5882,60800.0
2014-05-20 12:40:00,20.98,21.0,20.97,21.0,34300.0,15.5882,15.6031,15.5808,15.6031,34300.0
2014-05-20 12:45:00,20.99,21.0,20.98,20.99,59400.0,15.5957,15.6031,15.5882,15.5957,59400.0
2014-05-20 12:50:00,21.0,21.01,20.99,21.0,40600.0,15.6031,15.6105,15.5957,15.6031,40600.0
2014-05-20 12:55:00,20.99,21.0,20.97,21.0,52100.0,15.5957,15.6031,15.5808,15.6031,52100.0
2014-05-20 13:00:00,20.99,21.0,20.97,20.99,33600.0,15.5957,15.6031,15.5808,15.5957,33600.0
2014-05-20 13:05:00,20.99,21.0,20.96,20.96,31600.0,15.5957,15.6031,15.5734,15.5734,31600.0
2014-05-20 13:10:00,20.96,20.97,20.94,20.95,41900.0,15.5734,15.5808,15.5585,15.5659,41900.0
2014-05-20 13:15:00,20.95,20.95,20.93,20.94,42500.0,15.5659,15.5659,15.5511,15.5585,42500.0
2014-05-20 13:20:00,20.93,20.95,20.91,20.94,34000.0,15.5511,15.5659,15.5362,15.5585,34000.0
2014-05-20 13:25:00,20.95,20.97,20.93,20.96,42800.0,15.5659,15.5808,15.5511,15.5734,42800.0
2014-05-20 13:30:00,20.97,20.98,20.96,20.97,45900.0,15.5808,15.5882,15.5734,15.5808,45900.0
2014-05-20 13:35:00,20.97,20.97,20.94,20.95,83700.0,15.5808,15.5808,15.5585,15.5659,83700.0
2014-05-20 13:40:00,20.95,20.95,20.89,20.92,75700.0,15.5659,15.5659,15.5214,15.5436,75700.0
2014-05-20 13:45:00,20.93,20.93,20.91,20.92,52700.0,15.5511,15.5511,15.5362,15.5436,52700.0
2014-05-20 13:50:00,20.91,20.95,20.91,20.94,64300.0,15.5362,15.5659,15.5362,15.5585,64300.0
2014-05-20 13:55:00,20.94,20.96,20.92,20.93,96600.0,15.5585,15.5734,15.5436,15.5511,96600.0
2014-05-20 14:00:00,20.93,20.99,20.93,20.99,41500.0,15.5511,15.5957,15.5511,15.5957,41500.0
2014-05-20 14:05:00,20.99,21.01,20.98,20.98,79100.0,15.5957,15.6105,15.5882,15.5882,79100.0
2014-05-20 14:10:00,20.99,21.0,20.98,20.98,59600.0,15.5957,15.6031,15.5882,15.5882,59600.0
2014-05-20 14:15:00,20.98,21.0,20.97,21.0,56900.0,15.5882,15.6031,15.5808,15.6031,56900.0
2014-05-20 14:20:00,21.0,21.02,20.99,21.0,57000.0,15.6031,15.6179,15.5957,15.6031,57000.0
2014-05-20 14:25:00,21.0,21.0,20.98,21.0,71700.0,15.6031,15.6031,15.5882,15.6031,71700.0
2014-05-20 14:30:00,21.0,21.01,20.99,21.01,65400.0,15.6031,15.6105,15.5957,15.6105,65400.0
2014-05-20 14:35:00,21.01,21.01,20.97,20.97,71100.0,15.6105,15.6105,15.5808,15.5808,71100.0
2014-05-20 14:40:00,20.97,20.99,20.97,20.98,67800.0,15.5808,15.5957,15.5808,15.5882,67800.0
2014-05-20 14:45:00,20.98,21.01,20.98,20.99,54200.0,15.5882,15.6105,15.5882,15.5957,54200.0
2014-05-20 14:50:00,20.99,21.0,20.97,20.97,93500.0,15.5957,15.6031,15.5808,15.5808,93500.0
2014-05-20 14:55:00,20.98,21.0,20.98,21.0,31200.0,15.5882,15.6031,15.5882,15.6031,31200.0
2014-05-20 15:00:00,20.99,21.02,20.99,21.01,74000.0,15.5957,15.6179,15.5957,15.6105,74000.0
2014-05-20 15:05:00,21.01,21.02,21.01,21.01,73000.0,15.6105,15.6179,15.6105,15.6105,73000.0
2014-05-20 15:10:00,21.01,21.02,21.01,21.01,41600.0,15.6105,15.6179,15.6105,15.6105,41600.0
2014-05-20 15:15:00,21.01,21.04,21.01,21.03,132000.0,15.6105,15.6328,15.6105,15.6254,132000.0
2014-05-20 15:20:00,21.04,21.05,21.02,21.04,159400.0,15.6328,15.6402,15.6179,15.6328,159400.0
2014-05-20 15:25:00,21.04,21.07,21.04,21.07,95500.0,15.6328,15.6551,15.6328,15.6551,95500.0
2014-05-20 15:30:00,21.07,21.08,21.06,21.07,121200.0,15.6551,15.6625,15.6477,15.6551,121200.0
2014-05-20 15:35:00,21.06,21.11,21.06,21.1,144600.0,15.6477,15.6848,15.6477,15.6774,144600.0
2014-05-20 15:40:00,21.1,21.1,21.09,21.1,95200.0,15.6774,15.6774,15.67,15.6774,95200.0
2014-05-20 15:45:00,21.1,21.1,21.07,21.08,224700.0,15.6774,15.6774,15.6551,15.6625,224700.0
2014-05-20 15:50:00,21.08,21.1,21.07,21.1,192600.0,15.6625,15.6774,15.6551,15.6774,192600.0
2014-05-20 15:55:00,21.1,21.1,21.07,21.08,510500.0,15.6774,15.6774,15.6551,15.6625,510500.0
2014-05-21 09:30:00,21.11,21.16,21.1,21.15,76300.0,15.6848,15.722,15.6774,15.7145,76300.0
2014-05-21 09:35:00,21.16,21.21,21.16,21.16,65800.0,15.722,15.7591,15.722,15.722,65800.0
2014-05-21 09:40:00,21.17,21.18,21.15,21.15,63600.0,15.7294,15.7368,15.7145,15.7145,63600.0
2014-05-21 09:45:00,21.16,21.2,21.16,21.18,384100.0,15.722,15.7517,15.722,15.7368,384100.0
2014-05-21 09:50:00,21.18,21.23,21.15,21.2,81000.0,15.7368,15.774,15.7145,15.7517,81000.0
2014-05-21 09:55:00,21.21,21.21,21.16,21.19,40000.0,15.7591,15.7591,15.722,15.7443,40000.0
2014-05-21 10:00:00,21.19,21.2,21.18,21.19,53000.0,15.7443,15.7517,15.7368,15.7443,53000.0
2014-05-21 10:05:00,21.18,21.2,21.18,21.19,44000.0,15.7368,15.7517,15.7368,15.7443,44000.0
2014-05-21 10:10:00,21.2,21.23,21.2,21.21,102300.0,15.7517,15.774,15.7517,15.7591,102300.0
2014-05-21 10:15:00,21.21,21.25,21.21,21.24,57800.0,15.7591,15.7888,15.7591,15.7814,57800.0
2014-05-21 10:20:00,21.25,21.25,21.21,21.24,80600.0,15.7888,15.7888,15.7591,15.7814,80600.0
2014-05-21 10:25:00,21.24,21.28,21.23,21.28,45400.0,15.7814,15.8111,15.774,15.8111,45400.0
2014-05-21 10:30:00,21.28,21.29,21.27,21.28,77400.0,15.8111,15.8186,15.8037,15.8111,77400.0
2014-05-21 10:35:00,21.29,21.3,21.28,21.29,66500.0,15.8186,15.826,15.8111,15.8186,66500.0
2014-05-21 10:40:00,21.29,21.3,21.27,21.28,52800.0,15.8186,15.826,15.8037,15.8111,52800.0
2014-05-21 10:45:00,21.28,21.31,21.28,21.29,84600.0,15.8111,15.8334,15.8111,15.8186,84600.0
2014-05-21 10:50:00,21.29,21.29,21.25,21.26,126100.0,15.8186,15.8186,15.7888,15.7963,126100.0
2014-05-21 10:55:00,21.26,21.26,21.22,21.23,58200.0,15.7963,15.7963,15.7665,15.774,58200.0
2014-05-21 11:00:00,21.22,21.23,21.2,21.22,35400.0,15.7665,15.774,15.7517,15.7665,35400.0
2014-05-21 11:05:00,21.22,21.26,21.22,21.24,80300.0,15.7665,15.7963,15.7665,15.7814,80300.0
2014-05-21 11:10:00,21.25,21.27,21.25,21.27,37100.0,15.7888,15.8037,15.7888,15.8037,37100.0
2014-05-21 11:15:00,21.27,21.29,21.26,21.26,72800.0,15.8037,15.8186,15.7963,15.7963,72800.0
2014-05-21 11:20:00,21.26,21.27,21.24,21.24,23800.0,15.7963,15.8037,15.7814,15.7814,23800.0
2014-05-21 11:25:00,21.24,21.24,21.2,21.2,34300.0,15.7814,15.7814,15.7517,15.7517,34300.0
2014-05-21 11:30:00,21.21,21.24,21.21,21.21,66200.0,15.7591,15.7814,15.7591,15.7591,66200.0
2014-05-21 11:35:00,21.21,21.21,21.19,21.19,33200.0,15.7591,15.7591,15.7443,15.7443,33200.0
2014-05-21 11:40:00,21.2,21.2,21.18,21.19,39300.0,15.7517,15.7517,15.7368,15.7443,39300.0
2014-05-21 11:45:00,21.19,21.19,21.16,21.16,52100.0,15.7443,15.7443,15.722,15.722,52100.0
2014-05-21 11:50:00,21.17,21.18,21.16,21.17,28600.0,15.7294,15.7368,15.722,15.7294,28600.0
2014-05-21 11:55:00,21.17,21.18,21.16,21.17,82400.0,15.7294,15.7368,15.722,15.7294,82400.0
2014-05-21 12:00:00,21.17,21.19,21.16,21.17,133000.0,15.7294,15.7443,15.722,15.7294,133000.0
2014-05-21 12:05:00,21.17,21.18,21.16,21.17,44100.0,15.7294,15.7368,15.722,15.7294,44100.0
2014-05-21 12:10:00,21.17,21.19,21.16,21.18,238700.0,15.7294,15.7443,15.722,15.7368,238700.0
2014-05-21 12:15:00,21.19,21.21,21.18,21.21,25600.0,15.7443,15.7591,15.7368,15.7591,25600.0
2014-05-21 12:20:00,21.2,21.22,21.19,21.19,71600.0,15.7517,15.7665,15.7443,15.7443,71600.0
2014-05-21 12:25:00,21.19,21.2,21.17,21.17,102900.0,15.7443,15.7517,15.7294,15.7294,102900.0
2014-05-21 12:30:00,21.18,21.19,21.16,21.16,90600.0,15.7368,15.7443,15.722,15.722,90600.0
2014-05-21 12:35:00,21.16,21.17,21.1,21.11,253500.0,15.722,15.7294,15.6774,15.6848,253500.0
2014-05-21 12:40:00,21.1,21.11,21.07,21.09,129100.0,15.6774,15.6848,15.6551,15.67,129100.0
2014-05-21 12:45:00,21.09,21.1,21.04,21.05,132600.0,15.67,15.6774,15.6328,15.6402,132600.0
2014-05-21 12:50:00,21.05,21.09,21.01,21.09,162600.0,15.6402,15.67,15.6105,15.67,162600.0
2014-05-21 12:55:00,21.09,21.1,21.07,21.08,81100.0,15.67,15.6774,15.6551,15.6625,81100.0
2014-05-21 13:00:00,21.08,21.1,21.07,21.1,67600.0,15.6625,15.6774,15.6551,15.6774,67600.0
2014-05-21 13:05:00,21.1,21.14,21.1,21.11,62100.0,15.6774,15.7071,15.6774,15.6848,62100.0
2014-05-21 13:10:00,21.11,21.12,21.06,21.06,124200.0,15.6848,15.6922,15.6477,15.6477,124200.0
2014-05-21 13:15:00,21.06,21.06,21.01,21.02,263000.0,15.6477,15.6477,15.6105,15.6179,263000.0
2014-05-21 13:20:00,21.01,21.02,20.98,21.02,105200.0,15.6105,15.6179,15.5882,15.6179,105200.0
2014-05-21 13:25:00,21.03,21.03,21.02,21.02,27000.0,15.6254,15.6254,15.6179,15.6179,27000.0
2014-05-21 13:30:00,21.03,21.07,21.03,21.07,38900.0,15.6254,15.6551,15.6254,15.6551,38900.0
2014-05-21 13:35:00,21.07,21.08,21.07,21.08,42500.0,15.6551,15.6625,15.6551,15.6625,42500.0
2014-05-21 13:40:00,21.08,21.1,21.07,21.1,71900.0,15.6625,15.6774,15.6551,15.6774,71900.0
2014-05-21 13:45:00,21.1,21.1,21.09,21.1,24600.0,15.6774,15.6774,15.67,15.6774,24600.0
2014-05-21 13:50:00,21.1,21.11,21.09,21.11,48700.0,15.6774,15.6848,15.67,15.6848,48700.0
2014-05-21 13:55:00,21.1,21.11,21.09,21.09,31800.0,15.6774,15.6848,15.67,15.67,31800.0
2014-05-21 14:00:00,21.1,21.13,21.07,21.12,69300.0,15.6774,15.6997,15.6551,15.6922,69300.0
2014-05-21 14:05:00,21.12,21.14,21.08,21.09,76600.0,15.6922,15.7071,15.6625,15.67,76600.0
2014-05-21 14:10:00,21.09,21.09,21.04,21.06,65100.0,15.67,15.67,15.6328,15.6477,65100.0
2014-05-21 14:15:00,21.07,21.08,21.05,21.07,49400.0,15.6551,15.6625,15.6402,15.6551,49400.0
2014-05-21 14:20:00,21.07,21.1,21.05,21.05,79900.0,15.6551,15.6774,15.6402,15.6402,79900.0
2014-05-21 14:25:00,21.06,21.08,21.05,21.07,46000.0,15.6477,15.6625,15.6402,15.6551,46000.0
2014-05-21 14:30:00,21.08,21.1,21.07,21.08,58400.0,15.6625,15.6774,15.6551,15.6625,58400.0
2014-05-21 14:35:00,21.09,21.1,21.07,21.07,45400.0,15.67,15.6774,15.6551,15.6551,45400.0
2014-05-21 14:40:00,21.07,21.1,21.06,21.06,72300.0,15.6551,15.6774,15.6477,15.6477,72300.0
2014-05-21 14:45:00,21.06,21.08,21.05,21.07,79900.0,15.6477,15.6625,15.6402,15.6551,79900.0
2014-05-21 14:50:00,21.07,21.09,21.06,21.07,53400.0,15.6551,15.67,15.6477,15.6551,53400.0
2014-05-21 14:55:00,21.07,21.09,21.07,21.09,35800.0,15.6551,15.67,15.6551,15.67,35800.0
2014-05-21 15:00:00,21.09,21.1,21.07,21.1,27800.0,15.67,15.6774,15.6551,15.6774,27800.0
2014-05-21 15:05:00,21.09,21.11,21.08,21.11,78000.0,15.67,15.6848,15.6625,15.6848,78000.0
2014-05-21 15:10:00,21.11,21.12,21.1,21.12,32200.0,15.6848,15.6922,15.6774,15.6922,32200.0
2014-05-21 15:15:00,21.12,21.17,21.12,21.14,236600.0,15.6922,15.7294,15.6922,15.7071,236600.0
2014-05-21 15:20:00,21.14,21.15,21.14,21.14,48600.0,15.7071,15.7145,15.7071,15.7071,48600.0
2014-05-21 15:25:00,21.14,21.16,21.14,21.16,54300.0,15.7071,15.722,15.7071,15.722,54300.0
2014-05-21 15:30:00,21.16,21.16,21.14,21.16,165900.0,15.722,15.722,15.7071,15.722,165900.0
2014-05-21 15:35:00,21.16,21.17,21.16,21.17,95900.0,15.722,15.7294,15.722,15.7294,95900.0
2014-05-21 15:40:00,21.17,21.17,21.15,21.16,116000.0,15.7294,15.7294,15.7145,15.722,116000.0
2014-05-21 15:45:00,21.16,21.16,21.14,21.14,191500.0,15.722,15.722,15.7071,15.7071,191500.0
2014-05-21 15:50:00,21.14,21.15,21.14,21.14,56200.0,15.7071,15.7145,15.7071,15.7071,56200.0
2014-05-21 15:55:00,21.14,21.16,21.14,21.15,286600.0,15.7071,15.722,15.7071,15.7145,286600.0
2014-05-22 09:30:00,21.19,21.33,21.16,21.33,205000.0,15.7443,15.8483,15.722,15.8483,205000.0
2014-05-22 09:35:00,21.32,21.37,21.31,21.36,134800.0,15.8408,15.878,15.8334,15.8706,134800.0
2014-05-22 09:40:00,21.36,21.41,21.32,21.32,176000.0,15.8706,15.9077,15.8408,15.8408,176000.0
2014-05-22 09:45:00,21.32,21.4,21.31,21.4,128700.0,15.8408,15.9003,15.8334,15.9003,128700.0
2014-05-22 09:50:00,21.4,21.41,21.37,21.37,115600.0,15.9003,15.9077,15.878,15.878,115600.0
2014-05-22 09:55:00,21.38,21.39,21.31,21.31,113900.0,15.8854,15.8929,15.8334,15.8334,113900.0
2014-05-22 10:00:00,21.31,21.33,21.25,21.25,77800.0,15.8334,15.8483,15.7888,15.7888,77800.0
2014-05-22 10:05:00,21.25,21.25,21.18,21.19,143800.0,15.7888,15.7888,15.7368,15.7443,143800.0
2014-05-22 10:10:00,21.2,21.24,21.2,21.23,86400.0,15.7517,15.7814,15.7517,15.774,86400.0
2014-05-22 10:15:00,21.23,21.3,21.23,21.3,63400.0,15.774,15.826,15.774,15.826,63400.0
2014-05-22 10:20:00,21.3,21.31,21.28,21.31,116600.0,15.826,15.8334,15.8111,15.8334,116600.0
2014-05-22 10:25:00,21.3,21.31,21.27,21.27,87500.0,15.826,15.8334,15.8037,15.8037,87500.0
2014-05-22 10:30:00,21.27,21.28,21.26,21.27,74000.0,15.8037,15.8111,15.7963,15.8037,74000.0
2014-05-22 10:35:00,21.27,21.3,21.26,21.27,119300.0,15.8037,15.826,15.7963,15.8037,119300.0
2014-05-22 10:40:00,21.27,21.28,21.2,21.2,175700.0,15.8037,15.8111,15.7517,15.7517,175700.0
2014-05-22 10:45:00,21.21,21.3,21.2,21.3,159700.0,15.7591,15.826,15.7517,15.826,159700.0
2014-05-22 10:50:00,21.3,21.32,21.29,21.3,80000.0,15.826,15.8408,15.8186,15.826,80000.0
2014-05-22 10:55:00,21.3,21.3,21.27,21.27,82300.0,15.826,15.826,15.8037,15.8037,82300.0
2014-05-22 11:00:00,21.27,21.28,21.25,21.25,41100.0,15.8037,15.8111,15.7888,15.7888,41100.0
2014-05-22 11:05:00,21.25,21.27,21.25,21.26,39100.0,15.7888,15.8037,15.7888,15.7963,39100.0
2014-05-22 11:10:00,21.26,21.28,21.25,21.27,31400.0,15.7963,15.8111,15.7888,15.8037,31400.0
2014-05-22 11:15:00,21.27,21.3,21.27,21.29,52300.0,15.8037,15.826,15.8037,15.8186,52300.0
2014-05-22 11:20:00,21.3,21.3,21.26,21.26,71300.0,15.826,15.826,15.7963,15.7963,71300.0
2014-05-22 11:25:00,21.26,21.27,21.23,21.26,56500.0,15.7963,15.8037,15.774,15.7963,56500.0
2014-05-22 11:30:00,21.26,21.31,21.25,21.3,83000.0,15.7963,15.8334,15.7888,15.826,83000.0
2014-05-22 11:35:00,21.29,21.31,21.28,21.29,41700.0,15.8186,15.8334,15.8111,15.8186,41700.0
2014-05-22 11:40:00,21.3,21.32,21.29,21.3,75400.0,15.826,15.8408,15.8186,15.826,75400.0
2014-05-22 11:45:00,21.3,21.31,21.29,21.3,58600.0,15.826,15.8334,15.8186,15.826,58600.0
2014-05-22 11:50:00,21.3,21.31,21.27,21.27,56300.0,15.826,15.8334,15.8037,15.8037,56300.0
2014-05-22 11:55:00,21.27,21.28,21.27,21.27,14300.0,15.8037,15.8111,15.8037,15.8037,14300.0
2014-05-22 12:00:00,21.27,21.28,21.24,21.28,103500.0,15.8037,15.8111,15.7814,15.8111,103500.0
2014-05-22 12:05:00,21.29,21.31,21.28,21.28,68300.0,15.8186,15.8334,15.8111,15.8111,68300.0
2014-05-22 12:10:00,21.27,21.27,21.24,21.25,42400.0,15.8037,15.8037,15.7814,15.7888,42400.0
2014-05-22 12:15:00,21.26,21.26,21.24,21.24,14300.0,15.7963,15.7963,15.7814,15.7814,14300.0
2014-05-22 12:20:00,21.24,21.28,21.24,21.26,81400.0,15.7814,15.8111,15.7814,15.7963,81400.0
2014-05-22 12:25:00,21.26,21.27,21.26,21.26,14500.0,15.7963,15.8037,15.7963,15.7963,14500.0
2014-05-22 12:30:00,21.26,21.28,21.26,21.26,44400.0,15.7963,15.8111,15.7963,15.7963,44400.0
2014-05-22 12:35:00,21.27,21.28,21.26,21.27,50400.0,15.8037,15.8111,15.7963,15.8037,50400.0
2014-05-22 12:40:00,21.27,21.28,21.26,21.27,29000.0,15.8037,15.8111,15.7963,15.8037,29000.0
2014-05-22 12:45:00,21.28,21.28,21.25,21.26,61600.0,15.8111,15.8111,15.7888,15.7963,61600.0
2014-05-22 12:50:00,21.25,21.25,21.23,21.25,29500.0,15.7888,15.7888,15.774,15.7888,29500.0
2014-05-22 12:55:00,21.25,21.26,21.24,21.24,37400.0,15.7888,15.7963,15.7814,15.7814,37400.0
2014-05-22 13:00:00,21.24,21.25,21.23,21.25,44200.0,15.7814,15.7888,15.774,15.7888,44200.0
2014-05-22 13:05:00,21.25,21.26,21.24,21.26,31900.0,15.7888,15.7963,15.7814,15.7963,31900.0
2014-05-22 13:10:00,21.25,21.26,21.24,21.24,59700.0,15.7888,15.7963,15.7814,15.7814,59700.0
2014-05-22 13:15:00,21.25,21.25,21.22,21.23,55300.0,15.7888,15.7888,15.7665,15.774,55300.0
2014-05-22 13:20:00,21.23,21.24,21.23,21.23,8800.0,15.774,15.7814,15.774,15.774,8800.0
2014-05-22 13:25:00,21.23,21.28,21.23,21.28,65000.0,15.774,15.8111,15.774,15.8111,65000.0
2014-05-22 13:30:00,21.27,21.28,21.27,21.27,19300.0,15.8037,15.8111,15.8037,15.8037,19300.0
2014-05-22 13:35:00,21.27,21.28,21.26,21.27,52600.0,15.8037,15.8111,15.7963,15.8037,52600.0
2014-05-22 13:40:00,21.26,21.3,21.26,21.3,49100.0,15.7963,15.826,15.7963,15.826,49100.0
2014-05-22 13:45:00,21.3,21.32,21.29,21.3,60500.0,15.826,15.8408,15.8186,15.826,60500.0
2014-05-22 13:50:00,21.3,21.32,21.29,21.31,58600.0,15.826,15.8408,15.8186,15.8334,58600.0
2014-05-22 13:55:00,21.32,21.32,21.29,21.29,36600.0,15.8408,15.8408,15.8186,15.8186,36600.0
2014-05-22 14:00:00,21.3,21.3,21.29,21.29,25400.0,15.826,15.826,15.8186,15.8186,25400.0
2014-05-22 14:05:00,21.29,21.32,21.29,21.31,54300.0,15.8186,15.8408,15.8186,15.8334,54300.0
2014-05-22 14:10:00,21.31,21.32,21.31,21.31,12000.0,15.8334,15.8408,15.8334,15.8334,12000.0
2014-05-22 14:15:00,21.31,21.33,21.31,21.32,45000.0,15.8334,15.8483,15.8334,15.8408,45000.0
2014-05-22 14:20:00,21.32,21.32,21.31,21.31,37300.0,15.8408,15.8408,15.8334,15.8334,37300.0
2014-05-22 14:25:00,21.31,21.32,21.31,21.32,40700.0,15.8334,15.8408,15.8334,15.8408,40700.0
2014-05-22 14:30:00,21.32,21.35,21.32,21.33,60500.0,15.8408,15.8631,15.8408,15.8483,60500.0
2014-05-22 14:35:00,21.34,21.34,21.31,21.31,54700.0,15.8557,15.8557,15.8334,15.8334,54700.0
2014-05-22 14:40:00,21.31,21.32,21.31,21.31,17600.0,15.8334,15.8408,15.8334,15.8334,17600.0
2014-05-22 14:45:00,21.32,21.33,21.31,21.32,37600.0,15.8408,15.8483,15.8334,15.8408,37600.0
2014-05-22 14:50:00,21.32,21.33,21.31,21.32,54700.0,15.8408,15.8483,15.8334,15.8408,54700.0
2014-05-22 14:55:00,21.31,21.34,21.31,21.34,99000.0,15.8334,15.8557,15.8334,15.8557,99000.0
2014-05-22 15:00:00,21.34,21.34,21.32,21.32,40400.0,15.8557,15.8557,15.8408,15.8408,40400.0
2014-05-22 15:05:00,21.32,21.32,21.3,21.31,75600.0,15.8408,15.8408,15.826,15.8334,75600.0
2014-05-22 15:10:00,21.31,21.32,21.31,21.31,17800.0,15.8334,15.8408,15.8334,15.8334,17800.0
2014-05-22 15:15:00,21.31,21.32,21.28,21.31,157500.0,15.8334,15.8408,15.8111,15.8334,157500.0
2014-05-22 15:20:00,21.31,21.32,21.31,21.31,27900.0,15.8334,15.8408,15.8334,15.8334,27900.0
2014-05-22 15:25:00,21.31,21.32,21.28,21.28,91900.0,15.8334,15.8408,15.8111,15.8111,91900.0
2014-05-22 15:30:00,21.28,21.29,21.28,21.28,51200.0,15.8111,15.8186,15.8111,15.8111,51200.0
2014-05-22 15:35:00,21.28,21.3,21.28,21.29,107900.0,15.8111,15.826,15.8111,15.8186,107900.0
2014-05-22 15:40:00,21.3,21.31,21.29,21.31,101000.0,15.826,15.8334,15.8186,15.8334,101000.0
2014-05-22 15:45:00,21.31,21.31,21.26,21.26,224700.0,15.8334,15.8334,15.7963,15.7963,224700.0
2014-05-22 15:50:00,21.27,21.27,21.24,21.24,138100.0,15.8037,15.8037,15.7814,15.7814,138100.0
2014-05-22 15:55:00,21.24,21.25,21.22,21.22,340500.0,15.7814,15.7888,15.7665,15.7665,340500.0
2014-05-23 09:30:00,21.22,21.35,21.15,21.32,152700.0,15.7665,15.8631,15.7145,15.8408,152700.0
2014-05-23 09:35:00,21.33,21.33,21.21,21.28,117000.0,15.8483,15.8483,15.7591,15.8111,117000.0
2014-05-23 09:40:00,21.29,21.34,21.29,21.33,133500.0,15.8186,15.8557,15.8186,15.8483,133500.0
2014-05-23 09:45:00,21.34,21.35,21.32,21.32,136100.0,15.8557,15.8631,15.8408,15.8408,136100.0
2014-05-23 09:50:00,21.32,21.33,21.29,21.33,51300.0,15.8408,15.8483,15.8186,15.8483,51300.0
2014-05-23 09:55:00,21.33,21.4,21.33,21.38,102500.0,15.8483,15.9003,15.8483,15.8854,102500.0
2014-05-23 10:00:00,21.39,21.41,21.35,21.4,119200.0,15.8929,15.9077,15.8631,15.9003,119200.0
2014-05-23 10:05:00,21.39,21.4,21.36,21.38,59700.0,15.8929,15.9003,15.8706,15.8854,59700.0
2014-05-23 10:10:00,21.37,21.38,21.35,21.36,51500.0,15.878,15.8854,15.8631,15.8706,51500.0
2014-05-23 10:15:00,21.36,21.37,21.35,21.36,37900.0,15.8706,15.878,15.8631,15.8706,37900.0
2014-05-23 10:20:00,21.37,21.41,21.37,21.41,110700.0,15.878,15.9077,15.878,15.9077,110700.0
2014-05-23 10:25:00,21.41,21.42,21.4,21.42,68900.0,15.9077,15.9151,15.9003,15.9151,68900.0
2014-05-23 10:30:00,21.42,21.46,21.41,21.45,131100.0,15.9151,15.9449,15.9077,15.9374,131100.0
2014-05-23 10:35:00,21.44,21.44,21.39,21.39,121500.0,15.93,15.93,15.8929,15.8929,121500.0
2014-05-23 10:40:00,21.39,21.39,21.37,21.39,102700.0,15.8929,15.8929,15.878,15.8929,102700.0
2014-05-23 10:45:00,21.38,21.4,21.38,21.38,88400.0,15.8854,15.9003,15.8854,15.8854,88400.0
2014-05-23 10:50:00,21.38,21.43,21.38,21.43,88800.0,15.8854,15.9226,15.8854,15.9226,88800.0
2014-05-23 10:55:00,21.43,21.43,21.4,21.4,71900.0,15.9226,15.9226,15.9003,15.9003,71900.0
2014-05-23 11:00:00,21.4,21.41,21.36,21.37,63500.0,15.9003,15.9077,15.8706,15.878,63500.0
2014-05-23 11:05:00,21.36,21.39,21.36,21.38,68600.0,15.8706,15.8929,15.8706,15.8854,68600.0
2014-05-23 11:10:00,21.38,21.38,21.37,21.38,56400.0,15.8854,15.8854,15.878,15.8854,56400.0
2014-05-23 11:15:00,21.37,21.4,21.37,21.39,68000.0,15.878,15.9003,15.878,15.8929,68000.0
2014-05-23 11:20:00,21.39,21.4,21.38,21.39,124700.0,15.8929,15.9003,15.8854,15.8929,124700.0
2014-05-23 11:25:00,21.39,21.4,21.38,21.38,57800.0,15.8929,15.9003,15.8854,15.8854,57800.0
2014-05-23 11:30:00,21.38,21.39,21.36,21.36,29500.0,15.8854,15.8929,15.8706,15.8706,29500.0
2014-05-23 11:35:00,21.36,21.37,21.32,21.32,78700.0,15.8706,15.878,15.8408,15.8408,78700.0
2014-05-23 11:40:00,21.33,21.34,21.3,21.3,131900.0,15.8483,15.8557,15.826,15.826,131900.0
2014-05-23 11:45:00,21.3,21.32,21.3,21.31,32700.0,15.826,15.8408,15.826,15.8334,32700.0
2014-05-23 11:50:00,21.31,21.32,21.31,21.31,20600.0,15.8334,15.8408,15.8334,15.8334,20600.0
2014-05-23 11:55:00,21.31,21.32,21.27,21.29,88800.0,15.8334,15.8408,15.8037,15.8186,88800.0
2014-05-23 12:00:00,21.3,21.32,21.29,21.32,34900.0,15.826,15.8408,15.8186,15.8408,34900.0
2014-05-23 12:05:00,21.32,21.33,21.31,21.31,59000.0,15.8408,15.8483,15.8334,15.8334,59000.0
2014-05-23 12:10:00,21.31,21.32,21.3,21.31,52800.0,15.8334,15.8408,15.826,15.8334,52800.0
2014-05-23 12:15:00,21.31,21.32,21.31,21.31,12500.0,15.8334,15.8408,15.8334,15.8334,12500.0
2014-05-23 12:20:00,21.31,21.32,21.31,21.31,23600.0,15.8334,15.8408,15.8334,15.8334,23600.0
2014-05-23 12:25:00,21.31,21.32,21.3,21.31,64100.0,15.8334,15.8408,15.826,15.8334,64100.0
2014-05-23 12:30:00,21.31,21.32,21.29,21.29,83500.0,15.8334,15.8408,15.8186,15.8186,83500.0
2014-05-23 12:35:00,21.29,21.3,21.29,21.29,13400.0,15.8186,15.826,15.8186,15.8186,13400.0
2014-05-23 12:40:00,21.29,21.3,21.28,21.29,33800.0,15.8186,15.826,15.8111,15.8186,33800.0
2014-05-23 12:45:00,21.29,21.3,21.29,21.29,26900.0,15.8186,15.826,15.8186,15.8186,26900.0
2014-05-23 12:50:00,21.29,21.33,21.29,21.32,34200.0,15.8186,15.8483,15.8186,15.8408,34200.0
2014-05-23 12:55:00,21.32,21.34,21.32,21.34,33100.0,15.8408,15.8557,15.8408,15.8557,33100.0
2014-05-23 13:00:00,21.34,21.34,21.32,21.32,30100.0,15.8557,15.8557,15.8408,15.8408,30100.0
2014-05-23 13:05:00,21.33,21.34,21.32,21.34,27800.0,15.8483,15.8557,15.8408,15.8557,27800.0
2014-05-23 13:10:00,21.34,21.35,21.33,21.33,80600.0,15.8557,15.8631,15.8483,15.8483,80600.0
2014-05-23 13:15:00,21.33,21.34,21.33,21.33,21100.0,15.8483,15.8557,15.8483,15.8483,21100.0
2014-05-23 13:20:00,21.34,21.34,21.33,21.34,33100.0,15.8557,15.8557,15.8483,15.8557,33100.0
2014-05-23 13:25:00,21.33,21.36,21.33,21.36,76500.0,15.8483,15.8706,15.8483,15.8706,76500.0
2014-05-23 13:30:00,21.35,21.38,21.35,21.36,58600.0,15.8631,15.8854,15.8631,15.8706,58600.0
2014-05-23 13:35:00,21.37,21.37,21.35,21.35,63600.0,15.878,15.878,15.8631,15.8631,63600.0
2014-05-23 13:40:00,21.35,21.35,21.32,21.32,45600.0,15.8631,15.8631,15.8408,15.8408,45600.0
2014-05-23 13:45:00,21.32,21.33,21.31,21.31,36000.0,15.8408,15.8483,15.8334,15.8334,36000.0
2014-05-23 13:50:00,21.31,21.32,21.3,21.3,28900.0,15.8334,15.8408,15.826,15.826,28900.0
2014-05-23 13:55:00,21.3,21.32,21.3,21.3,95600.0,15.826,15.8408,15.826,15.826,95600.0
2014-05-23 14:00:00,21.3,21.32,21.3,21.31,32200.0,15.826,15.8408,15.826,15.8334,32200.0
2014-05-23 14:05:00,21.32,21.32,21.28,21.28,179600.0,15.8408,15.8408,15.8111,15.8111,179600.0
2014-05-23 14:10:00,21.29,21.29,21.25,21.25,158500.0,15.8186,15.8186,15.7888,15.7888,158500.0
2014-05-23 14:15:00,21.25,21.26,21.23,21.24,89100.0,15.7888,15.7963,15.774,15.7814,89100.0
2014-05-23 14:20:00,21.24,21.26,21.23,21.25,116800.0,15.7814,15.7963,15.774,15.7888,116800.0
2014-05-23 14:25:00,21.26,21.26,21.25,21.25,45600.0,15.7963,15.7963,15.7888,15.7888,45600.0
2014-05-23 14:30:00,21.25,21.28,21.25,21.28,79300.0,15.7888,15.8111,15.7888,15.8111,79300.0
2014-05-23 14:35:00,21.28,21.29,21.27,21.27,74300.0,15.8111,15.8186,15.8037,15.8037,74300.0
2014-05-23 14:40:00,21.27,21.28,21.27,21.28,23900.0,15.8037,15.8111,15.8037,15.8111,23900.0
2014-05-23 14:45:00,21.28,21.29,21.27,21.27,112300.0,15.8111,15.8186,15.8037,15.8037,112300.0
2014-05-23 14:50:00,21.27,21.29,21.27,21.29,28500.0,15.8037,15.8186,15.8037,15.8186,28500.0
2014-05-23 14:55:00,21.29,21.3,21.28,21.29,55400.0,15.8186,15.826,15.8111,15.8186,55400.0
2014-05-23 15:00:00,21.3,21.3,21.29,21.3,35500.0,15.826,15.826,15.8186,15.826,35500.0
2014-05-23 15:05:00,21.3,21.3,21.29,21.29,57200.0,15.826,15.826,15.8186,15.8186,57200.0
2014-05-23 15:10:00,21.29,21.31,21.29,21.3,130900.0,15.8186,15.8334,15.8186,15.826,130900.0
2014-05-23 15:15:00,21.3,21.3,21.27,21.28,70000.0,15.826,15.826,15.8037,15.8111,70000.0
2014-05-23 15:20:00,21.28,21.29,21.27,21.29,52200.0,15.8111,15.8186,15.8037,15.8186,52200.0
2014-05-23 15:25:00,21.29,21.31,21.28,21.3,86000.0,15.8186,15.8334,15.8111,15.826,86000.0
2014-05-23 15:30:00,21.3,21.33,21.3,21.32,82300.0,15.826,15.8483,15.826,15.8408,82300.0
2014-05-23 15:35:00,21.32,21.33,21.32,21.33,66400.0,15.8408,15.8483,15.8408,15.8483,66400.0
2014-05-23 15:40:00,21.33,21.34,21.32,21.34,87700.0,15.8483,15.8557,15.8408,15.8557,87700.0
2014-05-23 15:45:00,21.33,21.34,21.31,21.31,230200.0,15.8483,15.8557,15.8334,15.8334,230200.0
2014-05-23 15:50:00,21.31,21.32,21.31,21.31,67500.0,15.8334,15.8408,15.8334,15.8334,67500.0
2014-05-23 15:55:00,21.32,21.33,21.32,21.32,393100.0,15.8408,15.8483,15.8408,15.8408,393100.0
2014-05-27 09:30:00,21.42,21.42,21.33,21.36,166900.0,15.9151,15.9151,15.8483,15.8706,166900.0
2014-05-27 09:35:00,21.37,21.39,21.31,21.35,156300.0,15.878,15.8929,15.8334,15.8631,156300.0
2014-05-27 09:40:00,21.35,21.36,21.33,21.35,74700.0,15.8631,15.8706,15.8483,15.8631,74700.0
2014-05-27 09:45:00,21.36,21.46,21.35,21.44,340300.0,15.8706,15.9449,15.8631,15.93,340300.0
2014-05-27 09:50:00,21.44,21.49,21.43,21.48,292300.0,15.93,15.9672,15.9226,15.9597,292300.0
2014-05-27 09:55:00,21.48,21.57,21.48,21.57,270100.0,15.9597,16.0266,15.9597,16.0266,270100.0
2014-05-27 10:00:00,21.56,21.6,21.56,21.57,188000.0,16.0192,16.0489,16.0192,16.0266,188000.0
2014-05-27 10:05:00,21.58,21.6,21.57,21.58,100300.0,16.034,16.0489,16.0266,16.034,100300.0
2014-05-27 10:10:00,21.58,21.59,21.56,21.57,81300.0,16.034,16.0415,16.0192,16.0266,81300.0
2014-05-27 10:15:00,21.57,21.59,21.55,21.55,106500.0,16.0266,16.0415,16.0117,16.0117,106500.0
2014-05-27 10:20:00,21.55,21.57,21.55,21.55,64700.0,16.0117,16.0266,16.0117,16.0117,64700.0
2014-05-27 10:25:00,21.55,21.59,21.55,21.58,104100.0,16.0117,16.0415,16.0117,16.034,104100.0
2014-05-27 10:30:00,21.58,21.59,21.57,21.58,91400.0,16.034,16.0415,16.0266,16.034,91400.0
2014-05-27 10:35:00,21.58,21.6,21.58,21.59,89400.0,16.034,16.0489,16.034,16.0415,89400.0
2014-05-27 10:40:00,21.59,21.6,21.58,21.6,107500.0,16.0415,16.0489,16.034,16.0489,107500.0
2014-05-27 10:45:00,21.59,21.6,21.55,21.55,136800.0,16.0415,16.0489,16.0117,16.0117,136800.0
2014-05-27 10:50:00,21.55,21.57,21.54,21.55,116400.0,16.0117,16.0266,16.0043,16.0117,116400.0
2014-05-27 10:55:00,21.56,21.57,21.55,21.57,48700.0,16.0192,16.0266,16.0117,16.0266,48700.0
2014-05-27 11:00:00,21.57,21.58,21.55,21.57,127600.0,16.0266,16.034,16.0117,16.0266,127600.0
2014-05-27 11:05:00,21.56,21.59,21.56,21.58,103100.0,16.0192,16.0415,16.0192,16.034,103100.0
2014-05-27 11:10:00,21.58,21.58,21.57,21.57,26400.0,16.034,16.034,16.0266,16.0266,26400.0
2014-05-27 11:15:00,21.58,21.58,21.53,21.55,133000.0,16.034,16.034,15.9969,16.0117,133000.0
2014-05-27 11:20:00,21.55,21.55,21.53,21.54,58300.0,16.0117,16.0117,15.9969,16.0043,58300.0
2014-05-27 11:25:00,21.54,21.54,21.51,21.51,65900.0,16.0043,16.0043,15.982,15.982,65900.0
2014-05-27 11:30:00,21.51,21.54,21.51,21.53,121300.0,15.982,16.0043,15.982,15.9969,121300.0
2014-05-27 11:35:00,21.53,21.53,21.51,21.52,84300.0,15.9969,15.9969,15.982,15.9894,84300.0
2014-05-27 11:40:00,21.53,21.53,21.5,21.51,79600.0,15.9969,15.9969,15.9746,15.982,79600.0
2014-05-27 11:45:00,21.51,21.51,21.49,21.51,49700.0,15.982,15.982,15.9672,15.982,49700.0
2014-05-27 11:50:00,21.51,21.51,21.49,21.49,55400.0,15.982,15.982,15.9672,15.9672,55400.0
2014-05-27 11:55:00,21.49,21.5,21.48,21.48,26200.0,15.9672,15.9746,15.9597,15.9597,26200.0
2014-05-27 12:00:00,21.48,21.51,21.48,21.5,67000.0,15.9597,15.982,15.9597,15.9746,67000.0
2014-05-27 12:05:00,21.51,21.53,21.5,21.53,56400.0,15.982,15.9969,15.9746,15.9969,56400.0
2014-05-27 12:10:00,21.52,21.53,21.51,21.51,47700.0,15.9894,15.9969,15.982,15.982,47700.0
2014-05-27 12:15:00,21.51,21.52,21.5,21.51,90800.0,15.982,15.9894,15.9746,15.982,90800.0
2014-05-27 12:20:00,21.51,21.51,21.49,21.5,122100.0,15.982,15.982,15.9672,15.9746,122100.0
2014-05-27 12:25:00,21.5,21.51,21.49,21.51,64700.0,15.9746,15.982,15.9672,15.982,64700.0
2014-05-27 12:30:00,21.51,21.51,21.48,21.5,109000.0,15.982,15.982,15.9597,15.9746,109000.0
2014-05-27 12:35:00,21.49,21.5,21.49,21.5,64000.0,15.9672,15.9746,15.9672,15.9746,64000.0
2014-05-27 12:40:00,21.5,21.5,21.48,21.48,54800.0,15.9746,15.9746,15.9597,15.9597,54800.0
2014-05-27 12:45:00,21.48,21.5,21.48,21.5,47100.0,15.9597,15.9746,15.9597,15.9746,47100.0
2014-05-27 12:50:00,21.5,21.5,21.45,21.46,137700.0,15.9746,15.9746,15.9374,15.9449,137700.0
2014-05-27 12:55:00,21.46,21.47,21.45,21.46,47700.0,15.9449,15.9523,15.9374,15.9449,47700.0
2014-05-27 13:00:00,21.47,21.47,21.42,21.42,108700.0,15.9523,15.9523,15.9151,15.9151,108700.0
2014-05-27 13:05:00,21.43,21.45,21.42,21.45,79500.0,15.9226,15.9374,15.9151,15.9374,79500.0
2014-05-27 13:10:00,21.44,21.45,21.43,21.43,20800.0,15.93,15.9374,15.9226,15.9226,20800.0
2014-05-27 13:15:00,21.43,21.47,21.43,21.47,80500.0,15.9226,15.9523,15.9226,15.9523,80500.0
2014-05-27 13:20:00,21.47,21.47,21.46,21.46,64200.0,15.9523,15.9523,15.9449,15.9449,64200.0
2014-05-27 13:25:00,21.46,21.48,21.46,21.48,86500.0,15.9449,15.9597,15.9449,15.9597,86500.0
2014-05-27 13:30:00,21.47,21.48,21.45,21.46,107200.0,15.9523,15.9597,15.9374,15.9449,107200.0
2014-05-27 13:35:00,21.45,21.46,21.44,21.45,67700.0,15.9374,15.9449,15.93,15.9374,67700.0
2014-05-27 13:40:00,21.46,21.47,21.45,21.45,62600.0,15.9449,15.9523,15.9374,15.9374,62600.0
2014-05-27 13:45:00,21.45,21.47,21.45,21.47,36700.0,15.9374,15.9523,15.9374,15.9523,36700.0
2014-05-27 13:50:00,21.46,21.48,21.46,21.48,49600.0,15.9449,15.9597,15.9449,15.9597,49600.0
2014-05-27 13:55:00,21.48,21.48,21.46,21.47,78800.0,15.9597,15.9597,15.9449,15.9523,78800.0
2014-05-27 14:00:00,21.47,21.47,21.43,21.45,58300.0,15.9523,15.9523,15.9226,15.9374,58300.0
2014-05-27 14:05:00,21.44,21.46,21.44,21.46,53600.0,15.93,15.9449,15.93,15.9449,53600.0
2014-05-27 14:10:00,21.46,21.47,21.45,21.46,60100.0,15.9449,15.9523,15.9374,15.9449,60100.0
2014-05-27 14:15:00,21.46,21.48,21.46,21.47,38800.0,15.9449,15.9597,15.9449,15.9523,38800.0
2014-05-27 14:20:00,21.47,21.48,21.47,21.47,63700.0,15.9523,15.9597,15.9523,15.9523,63700.0
2014-05-27 14:25:00,21.47,21.49,21.47,21.49,62600.0,15.9523,15.9672,15.9523,15.9672,62600.0
2014-05-27 14:30:00,21.48,21.48,21.44,21.45,103300.0,15.9597,15.9597,15.93,15.9374,103300.0
2014-05-27 14:35:00,21.44,21.46,21.44,21.45,48100.0,15.93,15.9449,15.93,15.9374,48100.0
2014-05-27 14:40:00,21.45,21.48,21.45,21.46,180300.0,15.9374,15.9597,15.9374,15.9449,180300.0
2014-05-27 14:45:00,21.46,21.48,21.45,21.48,200200.0,15.9449,15.9597,15.9374,15.9597,200200.0
2014-05-27 14:50:00,21.47,21.49,21.47,21.48,64000.0,15.9523,15.9672,15.9523,15.9597,64000.0
2014-05-27 14:55:00,21.48,21.5,21.48,21.49,69400.0,15.9597,15.9746,15.9597,15.9672,69400.0
2014-05-27 15:00:00,21.48,21.5,21.48,21.49,94600.0,15.9597,15.9746,15.9597,15.9672,94600.0
2014-05-27 15:05:00,21.49,21.49,21.46,21.47,85100.0,15.9672,15.9672,15.9449,15.9523,85100.0
2014-05-27 15:10:00,21.47,21.48,21.46,21.48,58100.0,15.9523,15.9597,15.9449,15.9597,58100.0
2014-05-27 15:15:00,21.48,21.5,21.47,21.5,75900.0,15.9597,15.9746,15.9523,15.9746,75900.0
2014-05-27 15:20:00,21.49,21.5,21.49,21.49,50000.0,15.9672,15.9746,15.9672,15.9672,50000.0
2014-05-27 15:25:00,21.5,21.5,21.48,21.49,111800.0,15.9746,15.9746,15.9597,15.9672,111800.0
2014-05-27 15:30:00,21.48,21.49,21.47,21.47,83900.0,15.9597,15.9672,15.9523,15.9523,83900.0
2014-05-27 15:35:00,21.47,21.48,21.47,21.48,92400.0,15.9523,15.9597,15.9523,15.9597,92400.0
2014-05-27 15:40:00,21.47,21.48,21.47,21.48,136900.0,15.9523,15.9597,15.9523,15.9597,136900.0
2014-05-27 15:45:00,21.48,21.5,21.47,21.49,286600.0,15.9597,15.9746,15.9523,15.9672,286600.0
2014-05-27 15:50:00,21.5,21.5,21.48,21.48,194100.0,15.9746,15.9746,15.9597,15.9597,194100.0
2014-05-27 15:55:00,21.48,21.48,21.44,21.45,643300.0,15.9597,15.9597,15.93,15.9374,643300.0
2014-05-28 09:30:00,21.44,21.49,21.4,21.42,236800.0,16.0049,16.0423,15.9751,15.99,236800.0
2014-05-28 09:35:00,21.4,21.49,21.36,21.47,276200.0,15.9751,16.0423,15.9452,16.0273,276200.0
2014-05-28 09:40:00,21.46,21.51,21.43,21.49,294200.0,16.0199,16.0572,15.9975,16.0423,294200.0
2014-05-28 09:45:00,21.49,21.51,21.45,21.51,97100.0,16.0423,16.0572,16.0124,16.0572,97100.0
2014-05-28 09:50:00,21.5,21.56,21.47,21.49,156900.0,16.0497,16.0945,16.0273,16.0423,156900.0
2014-05-28 09:55:00,21.49,21.53,21.45,21.48,149100.0,16.0423,16.0721,16.0124,16.0348,149100.0
2014-05-28 10:00:00,21.48,21.48,21.43,21.46,93600.0,16.0348,16.0348,15.9975,16.0199,93600.0
2014-05-28 10:05:00,21.46,21.47,21.44,21.45,44700.0,16.0199,16.0273,16.0049,16.0124,44700.0
2014-05-28 10:10:00,21.46,21.46,21.41,21.43,74300.0,16.0199,16.0199,15.9825,15.9975,74300.0
2014-05-28 10:15:00,21.43,21.44,21.42,21.43,41200.0,15.9975,16.0049,15.99,15.9975,41200.0
2014-05-28 10:20:00,21.42,21.45,21.41,21.45,66300.0,15.99,16.0124,15.9825,16.0124,66300.0
2014-05-28 10:25:00,21.45,21.45,21.41,21.43,72500.0,16.0124,16.0124,15.9825,15.9975,72500.0
2014-05-28 10:30:00,21.43,21.43,21.4,21.4,45500.0,15.9975,15.9975,15.9751,15.9751,45500.0
2014-05-28 10:35:00,21.4,21.43,21.38,21.41,156300.0,15.9751,15.9975,15.9601,15.9825,156300.0
2014-05-28 10:40:00,21.41,21.41,21.38,21.38,52700.0,15.9825,15.9825,15.9601,15.9601,52700.0
2014-05-28 10:45:00,21.38,21.39,21.35,21.39,73900.0,15.9601,15.9676,15.9378,15.9676,73900.0
2014-05-28 10:50:00,21.38,21.39,21.35,21.35,30000.0,15.9601,15.9676,15.9378,15.9378,30000.0
2014-05-28 10:55:00,21.35,21.37,21.34,21.36,52400.0,15.9378,15.9527,15.9303,15.9452,52400.0
2014-05-28 11:00:00,21.36,21.38,21.35,21.36,77600.0,15.9452,15.9601,15.9378,15.9452,77600.0
2014-05-28 11:05:00,21.36,21.41,21.35,21.41,42300.0,15.9452,15.9825,15.9378,15.9825,42300.0
2014-05-28 11:10:00,21.41,21.42,21.39,21.4,34000.0,15.9825,15.99,15.9676,15.9751,34000.0
2014-05-28 11:15:00,21.4,21.4,21.38,21.4,41300.0,15.9751,15.9751,15.9601,15.9751,41300.0
2014-05-28 11:20:00,21.4,21.41,21.38,21.39,54900.0,15.9751,15.9825,15.9601,15.9676,54900.0
2014-05-28 11:25:00,21.38,21.39,21.37,21.37,16900.0,15.9601,15.9676,15.9527,15.9527,16900.0
2014-05-28 11:30:00,21.37,21.42,21.37,21.41,60100.0,15.9527,15.99,15.9527,15.9825,60100.0
2014-05-28 11:35:00,21.42,21.44,21.41,21.44,174400.0,15.99,16.0049,15.9825,16.0049,174400.0
2014-05-28 11:40:00,21.44,21.44,21.42,21.42,26000.0,16.0049,16.0049,15.99,15.99,26000.0
2014-05-28 11:45:00,21.43,21.43,21.41,21.41,28900.0,15.9975,15.9975,15.9825,15.9825,28900.0
2014-05-28 11:50:00,21.42,21.42,21.4,21.41,46200.0,15.99,15.99,15.9751,15.9825,46200.0
2014-05-28 11:55:00,21.4,21.41,21.39,21.39,35000.0,15.9751,15.9825,15.9676,15.9676,35000.0
2014-05-28 12:00:00,21.39,21.39,21.38,21.38,21000.0,15.9676,15.9676,15.9601,15.9601,21000.0
2014-05-28 12:05:00,21.38,21.38,21.37,21.38,47500.0,15.9601,15.9601,15.9527,15.9601,47500.0
2014-05-28 12:10:00,21.38,21.38,21.36,21.37,46900.0,15.9601,15.9601,15.9452,15.9527,46900.0
2014-05-28 12:15:00,21.36,21.37,21.35,21.37,35200.0,15.9452,15.9527,15.9378,15.9527,35200.0
2014-05-28 12:20:00,21.37,21.37,21.34,21.34,61200.0,15.9527,15.9527,15.9303,15.9303,61200.0
2014-05-28 12:25:00,21.35,21.36,21.35,21.36,22800.0,15.9378,15.9452,15.9378,15.9452,22800.0
2014-05-28 12:30:00,21.35,21.35,21.33,21.33,86900.0,15.9378,15.9378,15.9228,15.9228,86900.0
2014-05-28 12:35:00,21.34,21.36,21.33,21.35,38600.0,15.9303,15.9452,15.9228,15.9378,38600.0
2014-05-28 12:40:00,21.36,21.36,21.34,21.34,37300.0,15.9452,15.9452,15.9303,15.9303,37300.0
2014-05-28 12:45:00,21.34,21.35,21.34,21.34,20800.0,15.9303,15.9378,15.9303,15.9303,20800.0
2014-05-28 12:50:00,21.34,21.35,21.33,21.33,23400.0,15.9303,15.9378,15.9228,15.9228,23400.0
2014-05-28 12:55:00,21.34,21.34,21.32,21.34,29700.0,15.9303,15.9303,15.9154,15.9303,29700.0
2014-05-28 13:00:00,21.34,21.35,21.34,21.35,34100.0,15.9303,15.9378,15.9303,15.9378,34100.0
2014-05-28 13:05:00,21.35,21.35,21.34,21.35,12000.0,15.9378,15.9378,15.9303,15.9378,12000.0
2014-05-28 13:10:00,21.35,21.35,21.33,21.33,54500.0,15.9378,15.9378,15.9228,15.9228,54500.0
2014-05-28 13:15:00,21.34,21.34,21.33,21.34,14200.0,15.9303,15.9303,15.9228,15.9303,14200.0
2014-05-28 13:20:00,21.34,21.34,21.33,21.33,17500.0,15.9303,15.9303,15.9228,15.9228,17500.0
2014-05-28 13:25:00,21.34,21.34,21.33,21.33,13300.0,15.9303,15.9303,15.9228,15.9228,13300.0
2014-05-28 13:30:00,21.33,21.34,21.33,21.33,26600.0,15.9228,15.9303,15.9228,15.9228,26600.0
2014-05-28 13:35:00,21.33,21.34,21.33,21.34,33100.0,15.9228,15.9303,15.9228,15.9303,33100.0
2014-05-28 13:40:00,21.34,21.34,21.31,21.32,91300.0,15.9303,15.9303,15.9079,15.9154,91300.0
2014-05-28 13:45:00,21.31,21.36,21.31,21.34,125600.0,15.9079,15.9452,15.9079,15.9303,125600.0
2014-05-28 13:50:00,21.34,21.39,21.34,21.38,47200.0,15.9303,15.9676,15.9303,15.9601,47200.0
2014-05-28 13:55:00,21.37,21.38,21.36,21.37,29500.0,15.9527,15.9601,15.9452,15.9527,29500.0
2014-05-28 14:00:00,21.37,21.39,21.35,21.36,122900.0,15.9527,15.9676,15.9378,15.9452,122900.0
2014-05-28 14:05:00,21.38,21.38,21.34,21.35,131700.0,15.9601,15.9601,15.9303,15.9378,131700.0
2014-05-28 14:10:00,21.35,21.35,21.33,21.34,28300.0,15.9378,15.9378,15.9228,15.9303,28300.0
2014-05-28 14:15:00,21.33,21.35,21.33,21.33,37600.0,15.9228,15.9378,15.9228,15.9228,37600.0
2014-05-28 14:20:00,21.33,21.35,21.32,21.34,146800.0,15.9228,15.9378,15.9154,15.9303,146800.0
2014-05-28 14:25:00,21.34,21.34,21.33,21.33,26000.0,15.9303,15.9303,15.9228,15.9228,26000.0
2014-05-28 14:30:00,21.33,21.33,21.3,21.3,61200.0,15.9228,15.9228,15.9004,15.9004,61200.0
2014-05-28 14:35:00,21.3,21.3,21.28,21.29,78300.0,15.9004,15.9004,15.8855,15.893,78300.0
2014-05-28 14:40:00,21.29,21.29,21.27,21.28,65800.0,15.893,15.893,15.878,15.8855,65800.0
2014-05-28 14:45:00,21.29,21.29,21.27,21.28,72400.0,15.893,15.893,15.878,15.8855,72400.0
2014-05-28 14:50:00,21.29,21.3,21.28,21.29,54200.0,15.893,15.9004,15.8855,15.893,54200.0
2014-05-28 14:55:00,21.3,21.33,21.29,21.33,69700.0,15.9004,15.9228,15.893,15.9228,69700.0
2014-05-28 15:00:00,21.33,21.34,21.32,21.33,108300.0,15.9228,15.9303,15.9154,15.9228,108300.0
2014-05-28 15:05:00,21.33,21.33,21.31,21.32,65300.0,15.9228,15.9228,15.9079,15.9154,65300.0
2014-05-28 15:10:00,21.31,21.33,21.31,21.32,46900.0,15.9079,15.9228,15.9079,15.9154,46900.0
2014-05-28 15:15:00,21.32,21.33,21.32,21.33,54100.0,15.9154,15.9228,15.9154,15.9228,54100.0
2014-05-28 15:20:00,21.32,21.33,21.32,21.33,53100.0,15.9154,15.9228,15.9154,15.9228,53100.0
2014-05-28 15:25:00,21.33,21.34,21.32,21.34,123200.0,15.9228,15.9303,15.9154,15.9303,123200.0
2014-05-28 15:30:00,21.34,21.34,21.33,21.33,62900.0,15.9303,15.9303,15.9228,15.9228,62900.0
2014-05-28 15:35:00,21.34,21.34,21.32,21.32,96600.0,15.9303,15.9303,15.9154,15.9154,96600.0
2014-05-28 15:40:00,21.32,21.33,21.3,21.3,144700.0,15.9154,15.9228,15.9004,15.9004,144700.0
2014-05-28 15:45:00,21.3,21.3,21.27,21.27,153200.0,15.9004,15.9004,15.878,15.878,153200.0
2014-05-28 15:50:00,21.27,21.28,21.27,21.27,140100.0,15.878,15.8855,15.878,15.878,140100.0
2014-05-28 15:55:00,21.27,21.28,21.26,21.27,376500.0,15.878,15.8855,15.8706,15.878,376500.0
2014-05-29 09:30:00,21.37,21.49,21.36,21.47,248000.0,15.9527,16.0423,15.9452,16.0273,248000.0
2014-05-29 09:35:00,21.47,21.5,21.37,21.42,103000.0,16.0273,16.0497,15.9527,15.99,103000.0
2014-05-29 09:40:00,21.42,21.48,21.42,21.45,86800.0,15.99,16.0348,15.99,16.0124,86800.0
2014-05-29 09:45:00,21.45,21.46,21.41,21.41,81000.0,16.0124,16.0199,15.9825,15.9825,81000.0
2014-05-29 09:50:00,21.41,21.42,21.38,21.38,82400.0,15.9825,15.99,15.9601,15.9601,82400.0
2014-05-29 09:55:00,21.39,21.4,21.37,21.39,88200.0,15.9676,15.9751,15.9527,15.9676,88200.0
2014-05-29 10:00:00,21.39,21.39,21.35,21.38,122700.0,15.9676,15.9676,15.9378,15.9601,122700.0
2014-05-29 10:05:00,21.38,21.4,21.29,21.31,432900.0,15.9601,15.9751,15.893,15.9079,432900.0
2014-05-29 10:10:00,21.32,21.34,21.3,21.32,84000.0,15.9154,15.9303,15.9004,15.9154,84000.0
2014-05-29 10:15:00,21.32,21.32,21.27,21.29,194700.0,15.9154,15.9154,15.878,15.893,194700.0
2014-05-29 10:20:00,21.27,21.3,21.27,21.29,72100.0,15.878,15.9004,15.878,15.893,72100.0
2014-05-29 10:25:00,21.29,21.35,21.28,21.34,107600.0,15.893,15.9378,15.8855,15.9303,107600.0
2014-05-29 10:30:00,21.33,21.35,21.31,21.34,75900.0,15.9228,15.9378,15.9079,15.9303,75900.0
2014-05-29 10:35:00,21.33,21.37,21.33,21.37,72200.0,15.9228,15.9527,15.9228,15.9527,72200.0
2014-05-29 10:40:00,21.37,21.38,21.35,21.37,97100.0,15.9527,15.9601,15.9378,15.9527,97100.0
2014-05-29 10:45:00,21.37,21.39,21.35,21.35,79800.0,15.9527,15.9676,15.9378,15.9378,79800.0
2014-05-29 10:50:00,21.35,21.36,21.34,21.35,49400.0,15.9378,15.9452,15.9303,15.9378,49400.0
2014-05-29 10:55:00,21.36,21.36,21.35,21.36,16100.0,15.9452,15.9452,15.9378,15.9452,16100.0
2014-05-29 11:00:00,21.36,21.37,21.34,21.34,72700.0,15.9452,15.9527,15.9303,15.9303,72700.0
2014-05-29 11:05:00,21.35,21.37,21.34,21.37,41100.0,15.9378,15.9527,15.9303,15.9527,41100.0
2014-05-29 11:10:00,21.37,21.38,21.36,21.37,34900.0,15.9527,15.9601,15.9452,15.9527,34900.0
2014-05-29 11:15:00,21.37,21.38,21.35,21.36,35300.0,15.9527,15.9601,15.9378,15.9452,35300.0
2014-05-29 11:20:00,21.36,21.37,21.35,21.37,49700.0,15.9452,15.9527,15.9378,15.9527,49700.0
2014-05-29 11:25:00,21.37,21.39,21.36,21.38,81800.0,15.9527,15.9676,15.9452,15.9601,81800.0
2014-05-29 11:30:00,21.39,21.41,21.38,21.39,74400.0,15.9676,15.9825,15.9601,15.9676,74400.0
2014-05-29 11:35:00,21.39,21.4,21.38,21.39,33100.0,15.9676,15.9751,15.9601,15.9676,33100.0
2014-05-29 11:40:00,21.38,21.39,21.36,21.37,40900.0,15.9601,15.9676,15.9452,15.9527,40900.0
2014-05-29 11:45:00,21.38,21.38,21.36,21.36,25400.0,15.9601,15.9601,15.9452,15.9452,25400.0
2014-05-29 11:50:00,21.36,21.38,21.36,21.38,30200.0,15.9452,15.9601,15.9452,15.9601,30200.0
2014-05-29 11:55:00,21.38,21.38,21.36,21.36,33500.0,15.9601,15.9601,15.9452,15.9452,33500.0
2014-05-29 12:00:00,21.37,21.38,21.34,21.38,188400.0,15.9527,15.9601,15.9303,15.9601,188400.0
2014-05-29 12:05:00,21.38,21.4,21.38,21.39,32800.0,15.9601,15.9751,15.9601,15.9676,32800.0
2014-05-29 12:10:00,21.4,21.4,21.38,21.39,34700.0,15.9751,15.9751,15.9601,15.9676,34700.0
2014-05-29 12:15:00,21.39,21.4,21.39,21.39,15500.0,15.9676,15.9751,15.9676,15.9676,15500.0
2014-05-29 12:20:00,21.39,21.4,21.39,21.4,14100.0,15.9676,15.9751,15.9676,15.9751,14100.0
2014-05-29 12:25:00,21.39,21.39,21.37,21.37,35400.0,15.9676,15.9676,15.9527,15.9527,35400.0
2014-05-29 12:30:00,21.37,21.38,21.36,21.36,24200.0,15.9527,15.9601,15.9452,15.9452,24200.0
2014-05-29 12:35:00,21.37,21.37,21.36,21.37,12900.0,15.9527,15.9527,15.9452,15.9527,12900.0
2014-05-29 12:40:00,21.37,21.37,21.36,21.37,19300.0,15.9527,15.9527,15.9452,15.9527,19300.0
2014-05-29 12:45:00,21.37,21.37,21.36,21.37,12400.0,15.9527,15.9527,15.9452,15.9527,12400.0
2014-05-29 12:50:00,21.37,21.37,21.36,21.37,9000.0,15.9527,15.9527,15.9452,15.9527,9000.0
2014-05-29 12:55:00,21.37,21.37,21.36,21.37,10600.0,15.9527,15.9527,15.9452,15.9527,10600.0
2014-05-29 13:00:00,21.37,21.37,21.36,21.36,19200.0,15.9527,15.9527,15.9452,15.9452,19200.0
2014-05-29 13:05:00,21.37,21.37,21.36,21.36,15900.0,15.9527,15.9527,15.9452,15.9452,15900.0
2014-05-29 13:10:00,21.36,21.37,21.33,21.33,51000.0,15.9452,15.9527,15.9228,15.9228,51000.0
2014-05-29 13:15:00,21.33,21.34,21.33,21.34,14100.0,15.9228,15.9303,15.9228,15.9303,14100.0
2014-05-29 13:20:00,21.33,21.34,21.33,21.34,12600.0,15.9228,15.9303,15.9228,15.9303,12600.0
2014-05-29 13:25:00,21.34,21.34,21.33,21.34,30300.0,15.9303,15.9303,15.9228,15.9303,30300.0
2014-05-29 13:30:00,21.34,21.34,21.33,21.34,17200.0,15.9303,15.9303,15.9228,15.9303,17200.0
2014-05-29 13:35:00,21.34,21.34,21.33,21.34,16700.0,15.9303,15.9303,15.9228,15.9303,16700.0
2014-05-29 13:40:00,21.33,21.34,21.33,21.34,12700.0,15.9228,15.9303,15.9228,15.9303,12700.0
2014-05-29 13:45:00,21.34,21.36,21.34,21.36,48500.0,15.9303,15.9452,15.9303,15.9452,48500.0
2014-05-29 13:50:00,21.36,21.36,21.35,21.36,18200.0,15.9452,15.9452,15.9378,15.9452,18200.0
2014-05-29 13:55:00,21.36,21.36,21.35,21.36,30400.0,15.9452,15.9452,15.9378,15.9452,30400.0
2014-05-29 14:00:00,21.36,21.36,21.35,21.36,40000.0,15.9452,15.9452,15.9378,15.9452,40000.0
2014-05-29 14:05:00,21.36,21.36,21.35,21.36,23600.0,15.9452,15.9452,15.9378,15.9452,23600.0
2014-05-29 14:10:00,21.36,21.36,21.35,21.36,21100.0,15.9452,15.9452,15.9378,15.9452,21100.0
2014-05-29 14:15:00,21.36,21.37,21.35,21.37,25200.0,15.9452,15.9527,15.9378,15.9527,25200.0
2014-05-29 14:20:00,21.37,21.37,21.36,21.37,18600.0,15.9527,15.9527,15.9452,15.9527,18600.0
2014-05-29 14:25:00,21.37,21.37,21.36,21.37,25900.0,15.9527,15.9527,15.9452,15.9527,25900.0
2014-05-29 14:30:00,21.37,21.37,21.36,21.37,13400.0,15.9527,15.9527,15.9452,15.9527,13400.0
2014-05-29 14:35:00,21.37,21.42,21.36,21.42,79000.0,15.9527,15.99,15.9452,15.99,79000.0
2014-05-29 14:40:00,21.42,21.42,21.39,21.39,75900.0,15.99,15.99,15.9676,15.9676,75900.0
2014-05-29 14:45:00,21.4,21.4,21.39,21.39,23000.0,15.9751,15.9751,15.9676,15.9676,23000.0
2014-05-29 14:50:00,21.39,21.4,21.38,21.38,25000.0,15.9676,15.9751,15.9601,15.9601,25000.0
2014-05-29 14:55:00,21.39,21.39,21.38,21.39,31000.0,15.9676,15.9676,15.9601,15.9676,31000.0
2014-05-29 15:00:00,21.38,21.41,21.38,21.41,67200.0,15.9601,15.9825,15.9601,15.9825,67200.0
2014-05-29 15:05:00,21.4,21.41,21.39,21.39,77000.0,15.9751,15.9825,15.9676,15.9676,77000.0
2014-05-29 15:10:00,21.39,21.4,21.39,21.39,38000.0,15.9676,15.9751,15.9676,15.9676,38000.0
2014-05-29 15:15:00,21.39,21.4,21.39,21.39,23000.0,15.9676,15.9751,15.9676,15.9676,23000.0
2014-05-29 15:20:00,21.39,21.41,21.39,21.41,41500.0,15.9676,15.9825,15.9676,15.9825,41500.0
2014-05-29 15:25:00,21.41,21.41,21.4,21.41,32600.0,15.9825,15.9825,15.9751,15.9825,32600.0
2014-05-29 15:30:00,21.41,21.41,21.4,21.4,36600.0,15.9825,15.9825,15.9751,15.9751,36600.0
2014-05-29 15:35:00,21.4,21.41,21.4,21.41,60000.0,15.9751,15.9825,15.9751,15.9825,60000.0
2014-05-29 15:40:00,21.4,21.41,21.4,21.41,84800.0,15.9751,15.9825,15.9751,15.9825,84800.0
2014-05-29 15:45:00,21.41,21.41,21.39,21.39,94600.0,15.9825,15.9825,15.9676,15.9676,94600.0
2014-05-29 15:50:00,21.39,21.41,21.39,21.4,161500.0,15.9676,15.9825,15.9676,15.9751,161500.0
2014-05-29 15:55:00,21.41,21.41,21.39,21.39,507100.0,15.9825,15.9825,15.9676,15.9676,507100.0
2014-05-30 09:30:00,21.35,21.39,21.33,21.38,106700.0,15.9378,15.9676,15.9228,15.9601,106700.0
2014-05-30 09:35:00,21.36,21.37,21.34,21.37,34200.0,15.9452,15.9527,15.9303,15.9527,34200.0
2014-05-30 09:40:00,21.37,21.44,21.35,21.44,52500.0,15.9527,16.0049,15.9378,16.0049,52500.0
2014-05-30 09:45:00,21.44,21.45,21.4,21.4,54700.0,16.0049,16.0124,15.9751,15.9751,54700.0
2014-05-30 09:50:00,21.4,21.4,21.36,21.4,34900.0,15.9751,15.9751,15.9452,15.9751,34900.0
2014-05-30 09:55:00,21.4,21.4,21.36,21.37,54300.0,15.9751,15.9751,15.9452,15.9527,54300.0
2014-05-30 10:00:00,21.36,21.42,21.36,21.42,55100.0,15.9452,15.99,15.9452,15.99,55100.0
2014-05-30 10:05:00,21.42,21.42,21.38,21.39,28700.0,15.99,15.99,15.9601,15.9676,28700.0
2014-05-30 10:10:00,21.39,21.41,21.38,21.4,51200.0,15.9676,15.9825,15.9601,15.9751,51200.0
2014-05-30 10:15:00,21.4,21.43,21.39,21.39,45800.0,15.9751,15.9975,15.9676,15.9676,45800.0
2014-05-30 10:20:00,21.39,21.41,21.39,21.4,49100.0,15.9676,15.9825,15.9676,15.9751,49100.0
2014-05-30 10:25:00,21.4,21.41,21.39,21.4,25100.0,15.9751,15.9825,15.9676,15.9751,25100.0
2014-05-30 10:30:00,21.41,21.42,21.39,21.39,38300.0,15.9825,15.99,15.9676,15.9676,38300.0
2014-05-30 10:35:00,21.39,21.4,21.36,21.37,64500.0,15.9676,15.9751,15.9452,15.9527,64500.0
2014-05-30 10:40:00,21.36,21.38,21.35,21.37,42900.0,15.9452,15.9601,15.9378,15.9527,42900.0
2014-05-30 10:45:00,21.37,21.38,21.35,21.36,68500.0,15.9527,15.9601,15.9378,15.9452,68500.0
2014-05-30 10:50:00,21.35,21.39,21.35,21.38,88600.0,15.9378,15.9676,15.9378,15.9601,88600.0
2014-05-30 10:55:00,21.38,21.39,21.37,21.38,63600.0,15.9601,15.9676,15.9527,15.9601,63600.0
2014-05-30 11:00:00,21.39,21.4,21.38,21.39,24500.0,15.9676,15.9751,15.9601,15.9676,24500.0
2014-05-30 11:05:00,21.39,21.4,21.38,21.4,37300.0,15.9676,15.9751,15.9601,15.9751,37300.0
2014-05-30 11:10:00,21.39,21.4,21.38,21.4,32900.0,15.9676,15.9751,15.9601,15.9751,32900.0
2014-05-30 11:15:00,21.4,21.41,21.38,21.39,99400.0,15.9751,15.9825,15.9601,15.9676,99400.0
2014-05-30 11:20:00,21.39,21.39,21.36,21.39,48200.0,15.9676,15.9676,15.9452,15.9676,48200.0
2014-05-30 11:25:00,21.39,21.39,21.37,21.39,31200.0,15.9676,15.9676,15.9527,15.9676,31200.0
2014-05-30 11:30:00,21.39,21.39,21.38,21.38,34000.0,15.9676,15.9676,15.9601,15.9601,34000.0
2014-05-30 11:35:00,21.38,21.4,21.38,21.4,37300.0,15.9601,15.9751,15.9601,15.9751,37300.0
2014-05-30 11:40:00,21.4,21.4,21.39,21.4,26100.0,15.9751,15.9751,15.9676,15.9751,26100.0
2014-05-30 11:45:00,21.4,21.4,21.39,21.39,15500.0,15.9751,15.9751,15.9676,15.9676,15500.0
2014-05-30 11:50:00,21.4,21.41,21.39,21.41,105800.0,15.9751,15.9825,15.9676,15.9825,105800.0
2014-05-30 11:55:00,21.41,21.41,21.39,21.39,99900.0,15.9825,15.9825,15.9676,15.9676,99900.0
2014-05-30 12:00:00,21.39,21.4,21.38,21.39,52900.0,15.9676,15.9751,15.9601,15.9676,52900.0
2014-05-30 12:05:00,21.39,21.41,21.37,21.37,92800.0,15.9676,15.9825,15.9527,15.9527,92800.0
2014-05-30 12:10:00,21.37,21.37,21.35,21.36,50200.0,15.9527,15.9527,15.9378,15.9452,50200.0
2014-05-30 12:15:00,21.36,21.37,21.34,21.36,45900.0,15.9452,15.9527,15.9303,15.9452,45900.0
2014-05-30 12:20:00,21.36,21.37,21.35,21.35,28400.0,15.9452,15.9527,15.9378,15.9378,28400.0
2014-05-30 12:25:00,21.35,21.36,21.34,21.36,57400.0,15.9378,15.9452,15.9303,15.9452,57400.0
2014-05-30 12:30:00,21.36,21.36,21.3,21.3,61600.0,15.9452,15.9452,15.9004,15.9004,61600.0
2014-05-30 12:35:00,21.29,21.32,21.28,21.29,54600.0,15.893,15.9154,15.8855,15.893,54600.0
2014-05-30 12:40:00,21.28,21.3,21.27,21.3,51600.0,15.8855,15.9004,15.878,15.9004,51600.0
2014-05-30 12:45:00,21.3,21.3,21.28,21.3,66800.0,15.9004,15.9004,15.8855,15.9004,66800.0
2014-05-30 12:50:00,21.3,21.3,21.28,21.28,48000.0,15.9004,15.9004,15.8855,15.8855,48000.0
2014-05-30 12:55:00,21.28,21.3,21.28,21.28,15700.0,15.8855,15.9004,15.8855,15.8855,15700.0
2014-05-30 13:00:00,21.28,21.3,21.27,21.29,41200.0,15.8855,15.9004,15.878,15.893,41200.0
2014-05-30 13:05:00,21.3,21.3,21.28,21.29,37500.0,15.9004,15.9004,15.8855,15.893,37500.0
2014-05-30 13:10:00,21.28,21.3,21.28,21.3,22800.0,15.8855,15.9004,15.8855,15.9004,22800.0
2014-05-30 13:15:00,21.29,21.3,21.26,21.26,72900.0,15.893,15.9004,15.8706,15.8706,72900.0
2014-05-30 13:20:00,21.25,21.27,21.25,21.25,38700.0,15.8631,15.878,15.8631,15.8631,38700.0
2014-05-30 13:25:00,21.25,21.27,21.25,21.26,57700.0,15.8631,15.878,15.8631,15.8706,57700.0
2014-05-30 13:30:00,21.26,21.26,21.24,21.25,38800.0,15.8706,15.8706,15.8556,15.8631,38800.0
2014-05-30 13:35:00,21.26,21.26,21.24,21.24,39200.0,15.8706,15.8706,15.8556,15.8556,39200.0
2014-05-30 13:40:00,21.25,21.26,21.23,21.23,41900.0,15.8631,15.8706,15.8482,15.8482,41900.0
2014-05-30 13:45:00,21.24,21.27,21.23,21.26,64200.0,15.8556,15.878,15.8482,15.8706,64200.0
2014-05-30 13:50:00,21.25,21.26,21.25,21.26,36100.0,15.8631,15.8706,15.8631,15.8706,36100.0
2014-05-30 13:55:00,21.26,21.27,21.26,21.27,21800.0,15.8706,15.878,15.8706,15.878,21800.0
2014-05-30 14:00:00,21.26,21.28,21.26,21.26,32600.0,15.8706,15.8855,15.8706,15.8706,32600.0
2014-05-30 14:05:00,21.27,21.3,21.26,21.28,58300.0,15.878,15.9004,15.8706,15.8855,58300.0
2014-05-30 14:10:00,21.28,21.3,21.27,21.27,74200.0,15.8855,15.9004,15.878,15.878,74200.0
2014-05-30 14:15:00,21.27,21.3,21.27,21.3,54300.0,15.878,15.9004,15.878,15.9004,54300.0
2014-05-30 14:20:00,21.3,21.31,21.29,21.3,65900.0,15.9004,15.9079,15.893,15.9004,65900.0
2014-05-30 14:25:00,21.3,21.31,21.29,21.3,20500.0,15.9004,15.9079,15.893,15.9004,20500.0
2014-05-30 14:30:00,21.3,21.31,21.29,21.3,45200.0,15.9004,15.9079,15.893,15.9004,45200.0
2014-05-30 14:35:00,21.29,21.3,21.29,21.29,21000.0,15.893,15.9004,15.893,15.893,21000.0
2014-05-30 14:40:00,21.29,21.31,21.29,21.29,61600.0,15.893,15.9079,15.893,15.893,61600.0
2014-05-30 14:45:00,21.29,21.3,21.28,21.29,25100.0,15.893,15.9004,15.8855,15.893,25100.0
2014-05-30 14:50:00,21.3,21.3,21.28,21.28,47700.0,15.9004,15.9004,15.8855,15.8855,47700.0
2014-05-30 14:55:00,21.28,21.29,21.27,21.28,57800.0,15.8855,15.893,15.878,15.8855,57800.0
2014-05-30 15:00:00,21.27,21.28,21.27,21.27,33700.0,15.878,15.8855,15.878,15.878,33700.0
2014-05-30 15:05:00,21.27,21.28,21.27,21.28,36400.0,15.878,15.8855,15.878,15.8855,36400.0
2014-05-30 15:10:00,21.28,21.28,21.27,21.27,21300.0,15.8855,15.8855,15.878,15.878,21300.0
2014-05-30 15:15:00,21.28,21.28,21.27,21.27,37900.0,15.8855,15.8855,15.878,15.878,37900.0
2014-05-30 15:20:00,21.28,21.28,21.25,21.25,79900.0,15.8855,15.8855,15.8631,15.8631,79900.0
2014-05-30 15:25:00,21.26,21.28,21.25,21.28,77900.0,15.8706,15.8855,15.8631,15.8855,77900.0
2014-05-30 15:30:00,21.28,21.28,21.27,21.27,62900.0,15.8855,15.8855,15.878,15.878,62900.0
2014-05-30 15:35:00,21.28,21.32,21.27,21.3,181000.0,15.8855,15.9154,15.878,15.9004,181000.0
2014-05-30 15:40:00,21.3,21.33,21.3,21.33,109600.0,15.9004,15.9228,15.9004,15.9228,109600.0
2014-05-30 15:45:00,21.33,21.37,21.29,21.3,582400.0,15.9228,15.9527,15.893,15.9004,582400.0
2014-05-30 15:50:00,21.3,21.3,21.29,21.3,103500.0,15.9004,15.9004,15.893,15.9004,103500.0
2014-05-30 15:55:00,21.3,21.31,21.29,21.29,1121400.0,15.9004,15.9079,15.893,15.893,1121400.0
2014-06-02 09:30:00,21.29,21.41,21.29,21.41,228300.0,15.893,15.9825,15.893,15.9825,228300.0
2014-06-02 09:35:00,21.41,21.44,21.38,21.43,76800.0,15.9825,16.0049,15.9601,15.9975,76800.0
2014-06-02 09:40:00,21.43,21.43,21.32,21.35,54500.0,15.9975,15.9975,15.9154,15.9378,54500.0
2014-06-02 09:45:00,21.35,21.36,21.26,21.27,58100.0,15.9378,15.9452,15.8706,15.878,58100.0
2014-06-02 09:50:00,21.28,21.34,21.28,21.34,26000.0,15.8855,15.9303,15.8855,15.9303,26000.0
2014-06-02 09:55:00,21.34,21.36,21.34,21.34,39000.0,15.9303,15.9452,15.9303,15.9303,39000.0
2014-06-02 10:00:00,21.34,21.35,21.29,21.29,58600.0,15.9303,15.9378,15.893,15.893,58600.0
2014-06-02 10:05:00,21.29,21.31,21.25,21.26,83200.0,15.893,15.9079,15.8631,15.8706,83200.0
2014-06-02 10:10:00,21.25,21.31,21.25,21.29,56400.0,15.8631,15.9079,15.8631,15.893,56400.0
2014-06-02 10:15:00,21.3,21.32,21.29,21.32,60600.0,15.9004,15.9154,15.893,15.9154,60600.0
2014-06-02 10:20:00,21.32,21.33,21.31,21.31,44200.0,15.9154,15.9228,15.9079,15.9079,44200.0
2014-06-02 10:25:00,21.31,21.35,21.3,21.33,42100.0,15.9079,15.9378,15.9004,15.9228,42100.0
2014-06-02 10:30:00,21.33,21.35,21.33,21.34,69900.0,15.9228,15.9378,15.9228,15.9303,69900.0
2014-06-02 10:35:00,21.34,21.38,21.34,21.37,64400.0,15.9303,15.9601,15.9303,15.9527,64400.0
2014-06-02 10:40:00,21.38,21.38,21.33,21.34,47700.0,15.9601,15.9601,15.9228,15.9303,47700.0
2014-06-02 10:45:00,21.33,21.34,21.29,21.29,41600.0,15.9228,15.9303,15.893,15.893,41600.0
2014-06-02 10:50:00,21.3,21.34,21.29,21.33,45700.0,15.9004,15.9303,15.893,15.9228,45700.0
2014-06-02 10:55:00,21.33,21.36,21.32,21.36,43100.0,15.9228,15.9452,15.9154,15.9452,43100.0
2014-06-02 11:00:00,21.36,21.36,21.34,21.36,48700.0,15.9452,15.9452,15.9303,15.9452,48700.0
2014-06-02 11:05:00,21.35,21.4,21.35,21.39,52800.0,15.9378,15.9751,15.9378,15.9676,52800.0
2014-06-02 11:10:00,21.39,21.41,21.38,21.39,59200.0,15.9676,15.9825,15.9601,15.9676,59200.0
2014-06-02 11:15:00,21.39,21.43,21.39,21.43,83700.0,15.9676,15.9975,15.9676,15.9975,83700.0
2014-06-02 11:20:00,21.43,21.44,21.42,21.43,54900.0,15.9975,16.0049,15.99,15.9975,54900.0
2014-06-02 11:25:00,21.42,21.46,21.42,21.46,129400.0,15.99,16.0199,15.99,16.0199,129400.0
2014-06-02 11:30:00,21.45,21.47,21.4,21.4,78300.0,16.0124,16.0273,15.9751,15.9751,78300.0
2014-06-02 11:35:00,21.4,21.42,21.4,21.42,68700.0,15.9751,15.99,15.9751,15.99,68700.0
2014-06-02 11:40:00,21.42,21.44,21.42,21.44,12200.0,15.99,16.0049,15.99,16.0049,12200.0
2014-06-02 11:45:00,21.44,21.45,21.43,21.44,41800.0,16.0049,16.0124,15.9975,16.0049,41800.0
2014-06-02 11:50:00,21.45,21.46,21.44,21.45,61000.0,16.0124,16.0199,16.0049,16.0124,61000.0
2014-06-02 11:55:00,21.46,21.46,21.43,21.44,28100.0,16.0199,16.0199,15.9975,16.0049,28100.0
2014-06-02 12:00:00,21.44,21.45,21.43,21.44,18900.0,16.0049,16.0124,15.9975,16.0049,18900.0
2014-06-02 12:05:00,21.44,21.45,21.4,21.42,117600.0,16.0049,16.0124,15.9751,15.99,117600.0
2014-06-02 12:10:00,21.42,21.42,21.41,21.41,24200.0,15.99,15.99,15.9825,15.9825,24200.0
2014-06-02 12:15:00,21.41,21.42,21.39,21.4,53400.0,15.9825,15.99,15.9676,15.9751,53400.0
2014-06-02 12:20:00,21.4,21.42,21.39,21.4,36900.0,15.9751,15.99,15.9676,15.9751,36900.0
2014-06-02 12:25:00,21.41,21.42,21.4,21.41,20100.0,15.9825,15.99,15.9751,15.9825,20100.0
2014-06-02 12:30:00,21.41,21.42,21.41,21.42,35500.0,15.9825,15.99,15.9825,15.99,35500.0
2014-06-02 12:35:00,21.42,21.42,21.4,21.4,16100.0,15.99,15.99,15.9751,15.9751,16100.0
2014-06-02 12:40:00,21.4,21.41,21.4,21.41,15100.0,15.9751,15.9825,15.9751,15.9825,15100.0
2014-06-02 12:45:00,21.4,21.42,21.4,21.41,24800.0,15.9751,15.99,15.9751,15.9825,24800.0
2014-06-02 12:50:00,21.41,21.43,21.4,21.41,122600.0,15.9825,15.9975,15.9751,15.9825,122600.0
2014-06-02 12:55:00,21.4,21.41,21.38,21.38,87000.0,15.9751,15.9825,15.9601,15.9601,87000.0
2014-06-02 13:00:00,21.39,21.4,21.37,21.37,39900.0,15.9676,15.9751,15.9527,15.9527,39900.0
2014-06-02 13:05:00,21.37,21.38,21.36,21.37,84300.0,15.9527,15.9601,15.9452,15.9527,84300.0
2014-06-02 13:10:00,21.37,21.38,21.35,21.35,31800.0,15.9527,15.9601,15.9378,15.9378,31800.0
2014-06-02 13:15:00,21.36,21.38,21.35,21.36,51000.0,15.9452,15.9601,15.9378,15.9452,51000.0
2014-06-02 13:20:00,21.35,21.36,21.34,21.35,61000.0,15.9378,15.9452,15.9303,15.9378,61000.0
2014-06-02 13:25:00,21.35,21.37,21.34,21.35,24300.0,15.9378,15.9527,15.9303,15.9378,24300.0
2014-06-02 13:30:00,21.35,21.37,21.35,21.35,66900.0,15.9378,15.9527,15.9378,15.9378,66900.0
2014-06-02 13:35:00,21.35,21.37,21.34,21.35,35300.0,15.9378,15.9527,15.9303,15.9378,35300.0
2014-06-02 13:40:00,21.35,21.36,21.34,21.35,37300.0,15.9378,15.9452,15.9303,15.9378,37300.0
2014-06-02 13:45:00,21.35,21.36,21.34,21.34,21800.0,15.9378,15.9452,15.9303,15.9303,21800.0
2014-06-02 13:50:00,21.35,21.36,21.34,21.34,71200.0,15.9378,15.9452,15.9303,15.9303,71200.0
2014-06-02 13:55:00,21.35,21.36,21.34,21.36,44000.0,15.9378,15.9452,15.9303,15.9452,44000.0
2014-06-02 14:00:00,21.36,21.37,21.35,21.35,63300.0,15.9452,15.9527,15.9378,15.9378,63300.0
2014-06-02 14:05:00,21.36,21.39,21.35,21.37,137200.0,15.9452,15.9676,15.9378,15.9527,137200.0
2014-06-02 14:10:00,21.37,21.37,21.33,21.35,92300.0,15.9527,15.9527,15.9228,15.9378,92300.0
2014-06-02 14:15:00,21.35,21.36,21.33,21.36,33200.0,15.9378,15.9452,15.9228,15.9452,33200.0
2014-06-02 14:20:00,21.36,21.37,21.35,21.37,35000.0,15.9452,15.9527,15.9378,15.9527,35000.0
2014-06-02 14:25:00,21.36,21.38,21.36,21.38,30800.0,15.9452,15.9601,15.9452,15.9601,30800.0
2014-06-02 14:30:00,21.37,21.41,21.37,21.4,64300.0,15.9527,15.9825,15.9527,15.9751,64300.0
2014-06-02 14:35:00,21.41,21.41,21.37,21.37,139700.0,15.9825,15.9825,15.9527,15.9527,139700.0
2014-06-02 14:40:00,21.37,21.38,21.34,21.34,32600.0,15.9527,15.9601,15.9303,15.9303,32600.0
2014-06-02 14:45:00,21.34,21.37,21.34,21.37,73400.0,15.9303,15.9527,15.9303,15.9527,73400.0
2014-06-02 14:50:00,21.37,21.37,21.35,21.35,54400.0,15.9527,15.9527,15.9378,15.9378,54400.0
2014-06-02 14:55:00,21.35,21.36,21.35,21.35,17400.0,15.9378,15.9452,15.9378,15.9378,17400.0
2014-06-02 15:00:00,21.35,21.36,21.34,21.34,60600.0,15.9378,15.9452,15.9303,15.9303,60600.0
2014-06-02 15:05:00,21.35,21.37,21.34,21.36,54900.0,15.9378,15.9527,15.9303,15.9452,54900.0
2014-06-02 15:10:00,21.37,21.37,21.31,21.31,83700.0,15.9527,15.9527,15.9079,15.9079,83700.0
2014-06-02 15:15:00,21.31,21.34,21.3,21.34,171600.0,15.9079,15.9303,15.9004,15.9303,171600.0
2014-06-02 15:20:00,21.33,21.36,21.33,21.35,35800.0,15.9228,15.9452,15.9228,15.9378,35800.0
2014-06-02 15:25:00,21.36,21.36,21.34,21.35,58100.0,15.9452,15.9452,15.9303,15.9378,58100.0
2014-06-02 15:30:00,21.35,21.37,21.34,21.36,54800.0,15.9378,15.9527,15.9303,15.9452,54800.0
2014-06-02 15:35:00,21.36,21.37,21.36,21.37,51200.0,15.9452,15.9527,15.9452,15.9527,51200.0
2014-06-02 15:40:00,21.37,21.37,21.35,21.37,202900.0,15.9527,15.9527,15.9378,15.9527,202900.0
2014-06-02 15:45:00,21.36,21.37,21.32,21.32,236000.0,15.9452,15.9527,15.9154,15.9154,236000.0
2014-06-02 15:50:00,21.32,21.33,21.29,21.3,386500.0,15.9154,15.9228,15.893,15.9004,386500.0
2014-06-02 15:55:00,21.3,21.31,21.29,21.3,536800.0,15.9004,15.9079,15.893,15.9004,536800.0
2014-06-03 09:30:00,21.23,21.38,21.23,21.37,146500.0,15.8482,15.9601,15.8482,15.9527,146500.0
2014-06-03 09:35:00,21.36,21.36,21.27,21.29,117900.0,15.9452,15.9452,15.878,15.893,117900.0
2014-06-03 09:40:00,21.3,21.3,21.24,21.25,79200.0,15.9004,15.9004,15.8556,15.8631,79200.0
2014-06-03 09:45:00,21.24,21.26,21.22,21.25,96600.0,15.8556,15.8706,15.8407,15.8631,96600.0
2014-06-03 09:50:00,21.25,21.35,21.25,21.32,86500.0,15.8631,15.9378,15.8631,15.9154,86500.0
2014-06-03 09:55:00,21.33,21.35,21.3,21.35,109600.0,15.9228,15.9378,15.9004,15.9378,109600.0
2014-06-03 10:00:00,21.35,21.39,21.33,21.39,142000.0,15.9378,15.9676,15.9228,15.9676,142000.0
2014-06-03 10:05:00,21.39,21.39,21.34,21.35,110800.0,15.9676,15.9676,15.9303,15.9378,110800.0
2014-06-03 10:10:00,21.34,21.36,21.33,21.35,41900.0,15.9303,15.9452,15.9228,15.9378,41900.0
2014-06-03 10:15:00,21.35,21.36,21.32,21.35,49200.0,15.9378,15.9452,15.9154,15.9378,49200.0
2014-06-03 10:20:00,21.34,21.36,21.32,21.34,66100.0,15.9303,15.9452,15.9154,15.9303,66100.0
2014-06-03 10:25:00,21.35,21.35,21.32,21.34,46600.0,15.9378,15.9378,15.9154,15.9303,46600.0
2014-06-03 10:30:00,21.34,21.36,21.32,21.32,59600.0,15.9303,15.9452,15.9154,15.9154,59600.0
2014-06-03 10:35:00,21.33,21.35,21.31,21.34,55000.0,15.9228,15.9378,15.9079,15.9303,55000.0
2014-06-03 10:40:00,21.35,21.35,21.3,21.3,35700.0,15.9378,15.9378,15.9004,15.9004,35700.0
2014-06-03 10:45:00,21.3,21.31,21.27,21.3,89200.0,15.9004,15.9079,15.878,15.9004,89200.0
2014-06-03 10:50:00,21.31,21.31,21.27,21.28,71500.0,15.9079,15.9079,15.878,15.8855,71500.0
2014-06-03 10:55:00,21.28,21.31,21.28,21.3,40300.0,15.8855,15.9079,15.8855,15.9004,40300.0
2014-06-03 11:00:00,21.31,21.33,21.3,21.32,40200.0,15.9079,15.9228,15.9004,15.9154,40200.0
2014-06-03 11:05:00,21.33,21.34,21.31,21.34,74400.0,15.9228,15.9303,15.9079,15.9303,74400.0
2014-06-03 11:10:00,21.34,21.35,21.33,21.33,64600.0,15.9303,15.9378,15.9228,15.9228,64600.0
2014-06-03 11:15:00,21.33,21.34,21.31,21.34,81800.0,15.9228,15.9303,15.9079,15.9303,81800.0
2014-06-03 11:20:00,21.34,21.35,21.31,21.35,111600.0,15.9303,15.9378,15.9079,15.9378,111600.0
2014-06-03 11:25:00,21.34,21.35,21.33,21.34,143900.0,15.9303,15.9378,15.9228,15.9303,143900.0
2014-06-03 11:30:00,21.33,21.35,21.32,21.33,44400.0,15.9228,15.9378,15.9154,15.9228,44400.0
2014-06-03 11:35:00,21.34,21.35,21.33,21.34,44000.0,15.9303,15.9378,15.9228,15.9303,44000.0
2014-06-03 11:40:00,21.33,21.34,21.29,21.29,49600.0,15.9228,15.9303,15.893,15.893,49600.0
2014-06-03 11:45:00,21.3,21.31,21.28,21.3,45400.0,15.9004,15.9079,15.8855,15.9004,45400.0
2014-06-03 11:50:00,21.3,21.32,21.3,21.3,42600.0,15.9004,15.9154,15.9004,15.9004,42600.0
2014-06-03 11:55:00,21.3,21.32,21.29,21.31,24800.0,15.9004,15.9154,15.893,15.9079,24800.0
2014-06-03 12:00:00,21.3,21.34,21.3,21.32,31800.0,15.9004,15.9303,15.9004,15.9154,31800.0
2014-06-03 12:05:00,21.32,21.33,21.31,21.33,30800.0,15.9154,15.9228,15.9079,15.9228,30800.0
2014-06-03 12:10:00,21.33,21.35,21.32,21.35,32900.0,15.9228,15.9378,15.9154,15.9378,32900.0
2014-06-03 12:15:00,21.35,21.35,21.34,21.35,35400.0,15.9378,15.9378,15.9303,15.9378,35400.0
2014-06-03 12:20:00,21.35,21.35,21.34,21.34,46900.0,15.9378,15.9378,15.9303,15.9303,46900.0
2014-06-03 12:25:00,21.35,21.35,21.34,21.35,24800.0,15.9378,15.9378,15.9303,15.9378,24800.0
2014-06-03 12:30:00,21.35,21.35,21.34,21.35,9800.0,15.9378,15.9378,15.9303,15.9378,9800.0
2014-06-03 12:35:00,21.35,21.35,21.34,21.34,12400.0,15.9378,15.9378,15.9303,15.9303,12400.0
2014-06-03 12:40:00,21.34,21.35,21.34,21.34,27900.0,15.9303,15.9378,15.9303,15.9303,27900.0
2014-06-03 12:45:00,21.35,21.35,21.34,21.35,12000.0,15.9378,15.9378,15.9303,15.9378,12000.0
2014-06-03 12:50:00,21.34,21.36,21.34,21.36,69800.0,15.9303,15.9452,15.9303,15.9452,69800.0
2014-06-03 12:55:00,21.36,21.36,21.35,21.36,41900.0,15.9452,15.9452,15.9378,15.9452,41900.0
2014-06-03 13:00:00,21.36,21.36,21.34,21.34,26700.0,15.9452,15.9452,15.9303,15.9303,26700.0
2014-06-03 13:05:00,21.34,21.37,21.34,21.36,29700.0,15.9303,15.9527,15.9303,15.9452,29700.0
2014-06-03 13:10:00,21.37,21.37,21.35,21.37,35100.0,15.9527,15.9527,15.9378,15.9527,35100.0
2014-06-03 13:15:00,21.37,21.37,21.35,21.35,66400.0,15.9527,15.9527,15.9378,15.9378,66400.0
2014-06-03 13:20:00,21.35,21.36,21.35,21.36,21900.0,15.9378,15.9452,15.9378,15.9452,21900.0
2014-06-03 13:25:00,21.36,21.37,21.35,21.37,48000.0,15.9452,15.9527,15.9378,15.9527,48000.0
2014-06-03 13:30:00,21.37,21.38,21.36,21.36,17200.0,15.9527,15.9601,15.9452,15.9452,17200.0
2014-06-03 13:35:00,21.36,21.37,21.34,21.35,101200.0,15.9452,15.9527,15.9303,15.9378,101200.0
2014-06-03 13:40:00,21.34,21.36,21.34,21.35,35200.0,15.9303,15.9452,15.9303,15.9378,35200.0
2014-06-03 13:45:00,21.36,21.36,21.34,21.35,43300.0,15.9452,15.9452,15.9303,15.9378,43300.0
2014-06-03 13:50:00,21.35,21.37,21.35,21.37,70100.0,15.9378,15.9527,15.9378,15.9527,70100.0
2014-06-03 13:55:00,21.36,21.37,21.36,21.37,29300.0,15.9452,15.9527,15.9452,15.9527,29300.0
2014-06-03 14:00:00,21.37,21.37,21.36,21.37,24100.0,15.9527,15.9527,15.9452,15.9527,24100.0
2014-06-03 14:05:00,21.36,21.37,21.36,21.37,19100.0,15.9452,15.9527,15.9452,15.9527,19100.0
2014-06-03 14:10:00,21.37,21.38,21.34,21.37,159400.0,15.9527,15.9601,15.9303,15.9527,159400.0
2014-06-03 14:15:00,21.37,21.39,21.37,21.39,70900.0,15.9527,15.9676,15.9527,15.9676,70900.0
2014-06-03 14:20:00,21.39,21.4,21.38,21.38,54700.0,15.9676,15.9751,15.9601,15.9601,54700.0
2014-06-03 14:25:00,21.38,21.4,21.38,21.39,44300.0,15.9601,15.9751,15.9601,15.9676,44300.0
2014-06-03 14:30:00,21.39,21.41,21.39,21.39,140700.0,15.9676,15.9825,15.9676,15.9676,140700.0
2014-06-03 14:35:00,21.39,21.41,21.39,21.4,107700.0,15.9676,15.9825,15.9676,15.9751,107700.0
2014-06-03 14:40:00,21.41,21.41,21.39,21.39,21900.0,15.9825,15.9825,15.9676,15.9676,21900.0
2014-06-03 14:45:00,21.39,21.4,21.37,21.37,58800.0,15.9676,15.9751,15.9527,15.9527,58800.0
2014-06-03 14:50:00,21.37,21.38,21.36,21.37,92200.0,15.9527,15.9601,15.9452,15.9527,92200.0
2014-06-03 14:55:00,21.37,21.38,21.34,21.35,45700.0,15.9527,15.9601,15.9303,15.9378,45700.0
2014-06-03 15:00:00,21.35,21.37,21.34,21.36,54900.0,15.9378,15.9527,15.9303,15.9452,54900.0
2014-06-03 15:05:00,21.37,21.37,21.36,21.37,32400.0,15.9527,15.9527,15.9452,15.9527,32400.0
2014-06-03 15:10:00,21.37,21.39,21.36,21.39,53200.0,15.9527,15.9676,15.9452,15.9676,53200.0
2014-06-03 15:15:00,21.39,21.39,21.38,21.39,20100.0,15.9676,15.9676,15.9601,15.9676,20100.0
2014-06-03 15:20:00,21.39,21.4,21.38,21.39,34400.0,15.9676,15.9751,15.9601,15.9676,34400.0
2014-06-03 15:25:00,21.4,21.41,21.39,21.41,38900.0,15.9751,15.9825,15.9676,15.9825,38900.0
2014-06-03 15:30:00,21.41,21.41,21.39,21.39,76800.0,15.9825,15.9825,15.9676,15.9676,76800.0
2014-06-03 15:35:00,21.39,21.41,21.39,21.41,72100.0,15.9676,15.9825,15.9676,15.9825,72100.0
2014-06-03 15:40:00,21.41,21.41,21.39,21.4,87700.0,15.9825,15.9825,15.9676,15.9751,87700.0
2014-06-03 15:45:00,21.41,21.43,21.41,21.42,187100.0,15.9825,15.9975,15.9825,15.99,187100.0
2014-06-03 15:50:00,21.42,21.43,21.41,21.43,183100.0,15.99,15.9975,15.9825,15.9975,183100.0
2014-06-03 15:55:00,21.43,21.43,21.41,21.42,410600.0,15.9975,15.9975,15.9825,15.99,410600.0
2014-06-04 09:30:00,21.36,21.38,21.29,21.38,144600.0,15.9452,15.9601,15.893,15.9601,144600.0
2014-06-04 09:35:00,21.36,21.38,21.33,21.35,84800.0,15.9452,15.9601,15.9228,15.9378,84800.0
2014-06-04 09:40:00,21.34,21.34,21.31,21.31,30700.0,15.9303,15.9303,15.9079,15.9079,30700.0
2014-06-04 09:45:00,21.31,21.36,21.3,21.36,64000.0,15.9079,15.9452,15.9004,15.9452,64000.0
2014-06-04 09:50:00,21.35,21.4,21.35,21.4,123300.0,15.9378,15.9751,15.9378,15.9751,123300.0
2014-06-04 09:55:00,21.4,21.42,21.39,21.4,55200.0,15.9751,15.99,15.9676,15.9751,55200.0
2014-06-04 10:00:00,21.39,21.41,21.37,21.38,68200.0,15.9676,15.9825,15.9527,15.9601,68200.0
2014-06-04 10:05:00,21.38,21.39,21.36,21.37,53700.0,15.9601,15.9676,15.9452,15.9527,53700.0
2014-06-04 10:10:00,21.38,21.41,21.37,21.39,76000.0,15.9601,15.9825,15.9527,15.9676,76000.0
2014-06-04 10:15:00,21.4,21.4,21.37,21.37,49500.0,15.9751,15.9751,15.9527,15.9527,49500.0
2014-06-04 10:20:00,21.38,21.38,21.35,21.36,16000.0,15.9601,15.9601,15.9378,15.9452,16000.0
2014-06-04 10:25:00,21.35,21.36,21.33,21.36,30600.0,15.9378,15.9452,15.9228,15.9452,30600.0
2014-06-04 10:30:00,21.36,21.38,21.35,21.35,34900.0,15.9452,15.9601,15.9378,15.9378,34900.0
2014-06-04 10:35:00,21.35,21.38,21.34,21.38,45300.0,15.9378,15.9601,15.9303,15.9601,45300.0
2014-06-04 10:40:00,21.37,21.38,21.36,21.38,23500.0,15.9527,15.9601,15.9452,15.9601,23500.0
2014-06-04 10:45:00,21.37,21.39,21.36,21.37,40500.0,15.9527,15.9676,15.9452,15.9527,40500.0
2014-06-04 10:50:00,21.37,21.41,21.37,21.41,46500.0,15.9527,15.9825,15.9527,15.9825,46500.0
2014-06-04 10:55:00,21.41,21.42,21.39,21.42,54400.0,15.9825,15.99,15.9676,15.99,54400.0
2014-06-04 11:00:00,21.42,21.42,21.4,21.41,32500.0,15.99,15.99,15.9751,15.9825,32500.0
2014-06-04 11:05:00,21.42,21.43,21.39,21.4,300500.0,15.99,15.9975,15.9676,15.9751,300500.0
2014-06-04 11:10:00,21.39,21.41,21.38,21.41,79800.0,15.9676,15.9825,15.9601,15.9825,79800.0
2014-06-04 11:15:00,21.41,21.41,21.39,21.41,56100.0,15.9825,15.9825,15.9676,15.9825,56100.0
2014-06-04 11:20:00,21.41,21.42,21.4,21.42,124200.0,15.9825,15.99,15.9751,15.99,124200.0
2014-06-04 11:25:00,21.41,21.42,21.4,21.4,76000.0,15.9825,15.99,15.9751,15.9751,76000.0
2014-06-04 11:30:00,21.41,21.41,21.39,21.41,41600.0,15.9825,15.9825,15.9676,15.9825,41600.0
2014-06-04 11:35:00,21.41,21.42,21.39,21.41,66500.0,15.9825,15.99,15.9676,15.9825,66500.0
2014-06-04 11:40:00,21.41,21.42,21.39,21.41,59700.0,15.9825,15.99,15.9676,15.9825,59700.0
2014-06-04 11:45:00,21.4,21.42,21.4,21.41,16100.0,15.9751,15.99,15.9751,15.9825,16100.0
2014-06-04 11:50:00,21.42,21.42,21.41,21.42,18700.0,15.99,15.99,15.9825,15.99,18700.0
2014-06-04 11:55:00,21.41,21.42,21.4,21.4,23600.0,15.9825,15.99,15.9751,15.9751,23600.0
2014-06-04 12:00:00,21.41,21.43,21.41,21.43,93300.0,15.9825,15.9975,15.9825,15.9975,93300.0
2014-06-04 12:05:00,21.43,21.43,21.42,21.43,20300.0,15.9975,15.9975,15.99,15.9975,20300.0
2014-06-04 12:10:00,21.42,21.43,21.41,21.42,29800.0,15.99,15.9975,15.9825,15.99,29800.0
2014-06-04 12:15:00,21.42,21.43,21.41,21.41,50700.0,15.99,15.9975,15.9825,15.9825,50700.0
2014-06-04 12:20:00,21.41,21.43,21.41,21.42,21700.0,15.9825,15.9975,15.9825,15.99,21700.0
2014-06-04 12:25:00,21.43,21.43,21.41,21.43,37000.0,15.9975,15.9975,15.9825,15.9975,37000.0
2014-06-04 12:30:00,21.43,21.43,21.42,21.43,13400.0,15.9975,15.9975,15.99,15.9975,13400.0
2014-06-04 12:35:00,21.43,21.43,21.42,21.42,13600.0,15.9975,15.9975,15.99,15.99,13600.0
2014-06-04 12:40:00,21.43,21.44,21.42,21.44,33800.0,15.9975,16.0049,15.99,16.0049,33800.0
2014-06-04 12:45:00,21.44,21.44,21.42,21.43,34200.0,16.0049,16.0049,15.99,15.9975,34200.0
2014-06-04 12:50:00,21.43,21.44,21.42,21.44,13100.0,15.9975,16.0049,15.99,16.0049,13100.0
2014-06-04 12:55:00,21.44,21.44,21.43,21.43,15800.0,16.0049,16.0049,15.9975,15.9975,15800.0
2014-06-04 13:00:00,21.43,21.44,21.43,21.44,14900.0,15.9975,16.0049,15.9975,16.0049,14900.0
2014-06-04 13:05:00,21.44,21.44,21.43,21.44,18900.0,16.0049,16.0049,15.9975,16.0049,18900.0
2014-06-04 13:10:00,21.44,21.44,21.42,21.43,63600.0,16.0049,16.0049,15.99,15.9975,63600.0
2014-06-04 13:15:00,21.42,21.43,21.42,21.42,25400.0,15.99,15.9975,15.99,15.99,25400.0
2014-06-04 13:20:00,21.42,21.43,21.42,21.42,14200.0,15.99,15.9975,15.99,15.99,14200.0
2014-06-04 13:25:00,21.42,21.43,21.41,21.42,35100.0,15.99,15.9975,15.9825,15.99,35100.0
2014-06-04 13:30:00,21.42,21.42,21.41,21.41,24300.0,15.99,15.99,15.9825,15.9825,24300.0
2014-06-04 13:35:00,21.41,21.42,21.4,21.41,37000.0,15.9825,15.99,15.9751,15.9825,37000.0
2014-06-04 13:40:00,21.41,21.42,21.41,21.41,57600.0,15.9825,15.99,15.9825,15.9825,57600.0
2014-06-04 13:45:00,21.41,21.42,21.4,21.4,28800.0,15.9825,15.99,15.9751,15.9751,28800.0
2014-06-04 13:50:00,21.41,21.41,21.4,21.4,24600.0,15.9825,15.9825,15.9751,15.9751,24600.0
2014-06-04 13:55:00,21.4,21.41,21.4,21.4,19700.0,15.9751,15.9825,15.9751,15.9751,19700.0
2014-06-04 14:00:00,21.4,21.41,21.4,21.4,16900.0,15.9751,15.9825,15.9751,15.9751,16900.0
2014-06-04 14:05:00,21.4,21.4,21.39,21.39,36200.0,15.9751,15.9751,15.9676,15.9676,36200.0
2014-06-04 14:10:00,21.39,21.4,21.38,21.4,50800.0,15.9676,15.9751,15.9601,15.9751,50800.0
2014-06-04 14:15:00,21.4,21.4,21.39,21.4,27300.0,15.9751,15.9751,15.9676,15.9751,27300.0
2014-06-04 14:20:00,21.39,21.4,21.38,21.38,69400.0,15.9676,15.9751,15.9601,15.9601,69400.0
2014-06-04 14:25:00,21.39,21.4,21.38,21.38,95800.0,15.9676,15.9751,15.9601,15.9601,95800.0
2014-06-04 14:30:00,21.39,21.39,21.38,21.38,44200.0,15.9676,15.9676,15.9601,15.9601,44200.0
2014-06-04 14:35:00,21.38,21.39,21.38,21.39,9700.0,15.9601,15.9676,15.9601,15.9676,9700.0
2014-06-04 14:40:00,21.38,21.39,21.38,21.39,18700.0,15.9601,15.9676,15.9601,15.9676,18700.0
2014-06-04 14:45:00,21.38,21.39,21.37,21.38,85500.0,15.9601,15.9676,15.9527,15.9601,85500.0
2014-06-04 14:50:00,21.38,21.38,21.37,21.38,18700.0,15.9601,15.9601,15.9527,15.9601,18700.0
2014-06-04 14:55:00,21.38,21.38,21.37,21.38,32400.0,15.9601,15.9601,15.9527,15.9601,32400.0
2014-06-04 15:00:00,21.38,21.38,21.37,21.38,30300.0,15.9601,15.9601,15.9527,15.9601,30300.0
2014-06-04 15:05:00,21.38,21.38,21.37,21.38,25900.0,15.9601,15.9601,15.9527,15.9601,25900.0
2014-06-04 15:10:00,21.38,21.38,21.37,21.37,33200.0,15.9601,15.9601,15.9527,15.9527,33200.0
2014-06-04 15:15:00,21.38,21.38,21.37,21.38,38000.0,15.9601,15.9601,15.9527,15.9601,38000.0
2014-06-04 15:20:00,21.37,21.38,21.37,21.37,28700.0,15.9527,15.9601,15.9527,15.9527,28700.0
2014-06-04 15:25:00,21.38,21.38,21.37,21.38,43000.0,15.9601,15.9601,15.9527,15.9601,43000.0
2014-06-04 15:30:00,21.38,21.38,21.37,21.38,51000.0,15.9601,15.9601,15.9527,15.9601,51000.0
2014-06-04 15:35:00,21.38,21.4,21.37,21.39,114100.0,15.9601,15.9751,15.9527,15.9676,114100.0
2014-06-04 15:40:00,21.39,21.4,21.39,21.39,50700.0,15.9676,15.9751,15.9676,15.9676,50700.0
2014-06-04 15:45:00,21.39,21.4,21.39,21.39,86300.0,15.9676,15.9751,15.9676,15.9676,86300.0
2014-06-04 15:50:00,21.39,21.4,21.38,21.38,79300.0,15.9676,15.9751,15.9601,15.9601,79300.0
2014-06-04 15:55:00,21.38,21.39,21.36,21.36,373100.0,15.9601,15.9676,15.9452,15.9452,373100.0
2014-06-05 09:30:00,21.38,21.48,21.34,21.48,286400.0,15.9601,16.0348,15.9303,16.0348,286400.0
2014-06-05 09:35:00,21.46,21.46,21.38,21.39,78900.0,16.0199,16.0199,15.9601,15.9676,78900.0
2014-06-05 09:40:00,21.38,21.38,21.32,21.36,95800.0,15.9601,15.9601,15.9154,15.9452,95800.0
2014-06-05 09:45:00,21.37,21.38,21.35,21.35,47600.0,15.9527,15.9601,15.9378,15.9378,47600.0
2014-06-05 09:50:00,21.36,21.38,21.33,21.33,91800.0,15.9452,15.9601,15.9228,15.9228,91800.0
2014-06-05 09:55:00,21.32,21.34,21.3,21.31,65900.0,15.9154,15.9303,15.9004,15.9079,65900.0
2014-06-05 10:00:00,21.32,21.34,21.29,21.29,84000.0,15.9154,15.9303,15.893,15.893,84000.0
2014-06-05 10:05:00,21.3,21.35,21.29,21.32,85900.0,15.9004,15.9378,15.893,15.9154,85900.0
2014-06-05 10:10:00,21.32,21.32,21.29,21.3,36700.0,15.9154,15.9154,15.893,15.9004,36700.0
2014-06-05 10:15:00,21.29,21.31,21.27,21.3,56800.0,15.893,15.9079,15.878,15.9004,56800.0
2014-06-05 10:20:00,21.3,21.34,21.29,21.33,55100.0,15.9004,15.9303,15.893,15.9228,55100.0
2014-06-05 10:25:00,21.34,21.38,21.33,21.38,37000.0,15.9303,15.9601,15.9228,15.9601,37000.0
2014-06-05 10:30:00,21.38,21.4,21.36,21.39,58900.0,15.9601,15.9751,15.9452,15.9676,58900.0
2014-06-05 10:35:00,21.38,21.38,21.36,21.37,30500.0,15.9601,15.9601,15.9452,15.9527,30500.0
2014-06-05 10:40:00,21.38,21.41,21.37,21.39,39600.0,15.9601,15.9825,15.9527,15.9676,39600.0
2014-06-05 10:45:00,21.38,21.39,21.35,21.37,78600.0,15.9601,15.9676,15.9378,15.9527,78600.0
2014-06-05 10:50:00,21.38,21.38,21.34,21.35,65700.0,15.9601,15.9601,15.9303,15.9378,65700.0
2014-06-05 10:55:00,21.35,21.37,21.34,21.37,47400.0,15.9378,15.9527,15.9303,15.9527,47400.0
2014-06-05 11:00:00,21.36,21.39,21.36,21.39,22600.0,15.9452,15.9676,15.9452,15.9676,22600.0
2014-06-05 11:05:00,21.39,21.4,21.38,21.4,55000.0,15.9676,15.9751,15.9601,15.9751,55000.0
2014-06-05 11:10:00,21.39,21.42,21.39,21.39,90700.0,15.9676,15.99,15.9676,15.9676,90700.0
2014-06-05 11:15:00,21.4,21.43,21.39,21.41,64500.0,15.9751,15.9975,15.9676,15.9825,64500.0
2014-06-05 11:20:00,21.42,21.42,21.4,21.41,74700.0,15.99,15.99,15.9751,15.9825,74700.0
2014-06-05 11:25:00,21.41,21.41,21.38,21.39,34000.0,15.9825,15.9825,15.9601,15.9676,34000.0
2014-06-05 11:30:00,21.39,21.41,21.37,21.41,68400.0,15.9676,15.9825,15.9527,15.9825,68400.0
2014-06-05 11:35:00,21.41,21.41,21.37,21.38,57800.0,15.9825,15.9825,15.9527,15.9601,57800.0
2014-06-05 11:40:00,21.39,21.43,21.38,21.41,74600.0,15.9676,15.9975,15.9601,15.9825,74600.0
2014-06-05 11:45:00,21.42,21.45,21.41,21.45,65500.0,15.99,16.0124,15.9825,16.0124,65500.0
2014-06-05 11:50:00,21.44,21.46,21.43,21.45,59700.0,16.0049,16.0199,15.9975,16.0124,59700.0
2014-06-05 11:55:00,21.45,21.47,21.44,21.47,29500.0,16.0124,16.0273,16.0049,16.0273,29500.0
2014-06-05 12:00:00,21.47,21.48,21.46,21.47,49500.0,16.0273,16.0348,16.0199,16.0273,49500.0
2014-06-05 12:05:00,21.47,21.49,21.46,21.48,28600.0,16.0273,16.0423,16.0199,16.0348,28600.0
2014-06-05 12:10:00,21.48,21.49,21.47,21.48,51300.0,16.0348,16.0423,16.0273,16.0348,51300.0
2014-06-05 12:15:00,21.48,21.5,21.47,21.5,75800.0,16.0348,16.0497,16.0273,16.0497,75800.0
2014-06-05 12:20:00,21.5,21.5,21.48,21.5,20000.0,16.0497,16.0497,16.0348,16.0497,20000.0
2014-06-05 12:25:00,21.5,21.5,21.49,21.5,15200.0,16.0497,16.0497,16.0423,16.0497,15200.0
2014-06-05 12:30:00,21.5,21.54,21.49,21.53,120900.0,16.0497,16.0796,16.0423,16.0721,120900.0
2014-06-05 12:35:00,21.53,21.55,21.53,21.54,46600.0,16.0721,16.087,16.0721,16.0796,46600.0
2014-06-05 12:40:00,21.55,21.57,21.53,21.56,48000.0,16.087,16.102,16.0721,16.0945,48000.0
2014-06-05 12:45:00,21.55,21.56,21.53,21.54,44400.0,16.087,16.0945,16.0721,16.0796,44400.0
2014-06-05 12:50:00,21.53,21.54,21.52,21.53,16700.0,16.0721,16.0796,16.0647,16.0721,16700.0
2014-06-05 12:55:00,21.53,21.54,21.51,21.52,31000.0,16.0721,16.0796,16.0572,16.0647,31000.0
2014-06-05 13:00:00,21.53,21.55,21.53,21.54,23700.0,16.0721,16.087,16.0721,16.0796,23700.0
2014-06-05 13:05:00,21.53,21.55,21.53,21.53,31700.0,16.0721,16.087,16.0721,16.0721,31700.0
2014-06-05 13:10:00,21.54,21.55,21.54,21.54,14600.0,16.0796,16.087,16.0796,16.0796,14600.0
2014-06-05 13:15:00,21.54,21.55,21.52,21.54,47900.0,16.0796,16.087,16.0647,16.0796,47900.0
2014-06-05 13:20:00,21.54,21.54,21.52,21.52,25400.0,16.0796,16.0796,16.0647,16.0647,25400.0
2014-06-05 13:25:00,21.52,21.53,21.5,21.51,31800.0,16.0647,16.0721,16.0497,16.0572,31800.0
2014-06-05 13:30:00,21.52,21.54,21.51,21.53,41200.0,16.0647,16.0796,16.0572,16.0721,41200.0
2014-06-05 13:35:00,21.53,21.54,21.52,21.53,116400.0,16.0721,16.0796,16.0647,16.0721,116400.0
2014-06-05 13:40:00,21.53,21.53,21.51,21.53,81300.0,16.0721,16.0721,16.0572,16.0721,81300.0
2014-06-05 13:45:00,21.52,21.54,21.5,21.51,205900.0,16.0647,16.0796,16.0497,16.0572,205900.0
2014-06-05 13:50:00,21.51,21.53,21.51,21.53,37100.0,16.0572,16.0721,16.0572,16.0721,37100.0
2014-06-05 13:55:00,21.53,21.53,21.51,21.53,69700.0,16.0721,16.0721,16.0572,16.0721,69700.0
2014-06-05 14:00:00,21.53,21.54,21.52,21.54,27700.0,16.0721,16.0796,16.0647,16.0796,27700.0
2014-06-05 14:05:00,21.54,21.55,21.53,21.54,124400.0,16.0796,16.087,16.0721,16.0796,124400.0
2014-06-05 14:10:00,21.54,21.55,21.53,21.54,30300.0,16.0796,16.087,16.0721,16.0796,30300.0
2014-06-05 14:15:00,21.54,21.56,21.54,21.56,31600.0,16.0796,16.0945,16.0796,16.0945,31600.0
2014-06-05 14:20:00,21.56,21.59,21.55,21.57,94800.0,16.0945,16.1169,16.087,16.102,94800.0
2014-06-05 14:25:00,21.58,21.59,21.57,21.57,37000.0,16.1094,16.1169,16.102,16.102,37000.0
2014-06-05 14:30:00,21.57,21.59,21.57,21.58,34700.0,16.102,16.1169,16.102,16.1094,34700.0
2014-06-05 14:35:00,21.58,21.59,21.57,21.58,48500.0,16.1094,16.1169,16.102,16.1094,48500.0
2014-06-05 14:40:00,21.58,21.59,21.56,21.59,61700.0,16.1094,16.1169,16.0945,16.1169,61700.0
2014-06-05 14:45:00,21.59,21.59,21.57,21.58,56400.0,16.1169,16.1169,16.102,16.1094,56400.0
2014-06-05 14:50:00,21.59,21.59,21.56,21.57,38900.0,16.1169,16.1169,16.0945,16.102,38900.0
2014-06-05 14:55:00,21.57,21.57,21.54,21.54,55900.0,16.102,16.102,16.0796,16.0796,55900.0
2014-06-05 15:00:00,21.54,21.56,21.54,21.56,43200.0,16.0796,16.0945,16.0796,16.0945,43200.0
2014-06-05 15:05:00,21.56,21.56,21.54,21.55,59500.0,16.0945,16.0945,16.0796,16.087,59500.0
2014-06-05 15:10:00,21.54,21.55,21.54,21.55,44300.0,16.0796,16.087,16.0796,16.087,44300.0
2014-06-05 15:15:00,21.54,21.55,21.54,21.55,29600.0,16.0796,16.087,16.0796,16.087,29600.0
2014-06-05 15:20:00,21.55,21.55,21.53,21.54,61000.0,16.087,16.087,16.0721,16.0796,61000.0
2014-06-05 15:25:00,21.53,21.54,21.53,21.54,92600.0,16.0721,16.0796,16.0721,16.0796,92600.0
2014-06-05 15:30:00,21.54,21.55,21.53,21.55,46500.0,16.0796,16.087,16.0721,16.087,46500.0
2014-06-05 15:35:00,21.55,21.56,21.54,21.56,58500.0,16.087,16.0945,16.0796,16.0945,58500.0
2014-06-05 15:40:00,21.56,21.56,21.55,21.55,71300.0,16.0945,16.0945,16.087,16.087,71300.0
2014-06-05 15:45:00,21.56,21.56,21.55,21.55,92500.0,16.0945,16.0945,16.087,16.087,92500.0
2014-06-05 15:50:00,21.55,21.57,21.55,21.56,193700.0,16.087,16.102,16.087,16.0945,193700.0
2014-06-05 15:55:00,21.57,21.58,21.56,21.57,462600.0,16.102,16.1094,16.0945,16.102,462600.0
2014-06-06 09:30:00,21.59,21.67,21.55,21.6,166300.0,16.1169,16.1766,16.087,16.1244,166300.0
2014-06-06 09:35:00,21.6,21.66,21.6,21.66,58700.0,16.1244,16.1692,16.1244,16.1692,58700.0
2014-06-06 09:40:00,21.67,21.7,21.67,21.69,68400.0,16.1766,16.199,16.1766,16.1916,68400.0
2014-06-06 09:45:00,21.7,21.7,21.64,21.68,55800.0,16.199,16.199,16.1542,16.1841,55800.0
2014-06-06 09:50:00,21.69,21.7,21.68,21.68,27900.0,16.1916,16.199,16.1841,16.1841,27900.0
2014-06-06 09:55:00,21.67,21.71,21.67,21.71,59700.0,16.1766,16.2065,16.1766,16.2065,59700.0
2014-06-06 10:00:00,21.71,21.73,21.7,21.71,56500.0,16.2065,16.2214,16.199,16.2065,56500.0
2014-06-06 10:05:00,21.71,21.73,21.71,21.72,45700.0,16.2065,16.2214,16.2065,16.214,45700.0
2014-06-06 10:10:00,21.73,21.73,21.68,21.68,57500.0,16.2214,16.2214,16.1841,16.1841,57500.0
2014-06-06 10:15:00,21.68,21.7,21.66,21.66,83800.0,16.1841,16.199,16.1692,16.1692,83800.0
2014-06-06 10:20:00,21.66,21.67,21.64,21.66,121200.0,16.1692,16.1766,16.1542,16.1692,121200.0
2014-06-06 10:25:00,21.66,21.68,21.66,21.67,134000.0,16.1692,16.1841,16.1692,16.1766,134000.0
2014-06-06 10:30:00,21.67,21.67,21.63,21.64,83600.0,16.1766,16.1766,16.1468,16.1542,83600.0
2014-06-06 10:35:00,21.63,21.64,21.62,21.63,28000.0,16.1468,16.1542,16.1393,16.1468,28000.0
2014-06-06 10:40:00,21.63,21.65,21.62,21.64,61600.0,16.1468,16.1617,16.1393,16.1542,61600.0
2014-06-06 10:45:00,21.64,21.66,21.64,21.65,17200.0,16.1542,16.1692,16.1542,16.1617,17200.0
2014-06-06 10:50:00,21.65,21.67,21.64,21.67,36900.0,16.1617,16.1766,16.1542,16.1766,36900.0
2014-06-06 10:55:00,21.67,21.67,21.66,21.67,14200.0,16.1766,16.1766,16.1692,16.1766,14200.0
2014-06-06 11:00:00,21.67,21.67,21.63,21.65,143200.0,16.1766,16.1766,16.1468,16.1617,143200.0
2014-06-06 11:05:00,21.65,21.67,21.64,21.65,42400.0,16.1617,16.1766,16.1542,16.1617,42400.0
2014-06-06 11:10:00,21.65,21.67,21.65,21.65,100900.0,16.1617,16.1766,16.1617,16.1617,100900.0
2014-06-06 11:15:00,21.66,21.67,21.65,21.66,36600.0,16.1692,16.1766,16.1617,16.1692,36600.0
2014-06-06 11:20:00,21.66,21.67,21.65,21.65,50400.0,16.1692,16.1766,16.1617,16.1617,50400.0
2014-06-06 11:25:00,21.66,21.67,21.65,21.67,31400.0,16.1692,16.1766,16.1617,16.1766,31400.0
2014-06-06 11:30:00,21.67,21.67,21.64,21.64,70900.0,16.1766,16.1766,16.1542,16.1542,70900.0
2014-06-06 11:35:00,21.64,21.65,21.63,21.65,64400.0,16.1542,16.1617,16.1468,16.1617,64400.0
2014-06-06 11:40:00,21.65,21.65,21.62,21.64,100200.0,16.1617,16.1617,16.1393,16.1542,100200.0
2014-06-06 11:45:00,21.64,21.64,21.63,21.64,11800.0,16.1542,16.1542,16.1468,16.1542,11800.0
2014-06-06 11:50:00,21.64,21.65,21.63,21.64,33100.0,16.1542,16.1617,16.1468,16.1542,33100.0
2014-06-06 11:55:00,21.65,21.65,21.63,21.65,28600.0,16.1617,16.1617,16.1468,16.1617,28600.0
2014-06-06 12:00:00,21.65,21.65,21.63,21.64,164500.0,16.1617,16.1617,16.1468,16.1542,164500.0
2014-06-06 12:05:00,21.64,21.65,21.63,21.65,40200.0,16.1542,16.1617,16.1468,16.1617,40200.0
2014-06-06 12:10:00,21.65,21.65,21.64,21.64,14900.0,16.1617,16.1617,16.1542,16.1542,14900.0
2014-06-06 12:15:00,21.64,21.65,21.64,21.64,16500.0,16.1542,16.1617,16.1542,16.1542,16500.0
2014-06-06 12:20:00,21.65,21.65,21.64,21.64,16800.0,16.1617,16.1617,16.1542,16.1542,16800.0
2014-06-06 12:25:00,21.64,21.66,21.64,21.64,105100.0,16.1542,16.1692,16.1542,16.1542,105100.0
2014-06-06 12:30:00,21.64,21.66,21.64,21.65,44500.0,16.1542,16.1692,16.1542,16.1617,44500.0
2014-06-06 12:35:00,21.66,21.66,21.64,21.64,147100.0,16.1692,16.1692,16.1542,16.1542,147100.0
2014-06-06 12:40:00,21.64,21.65,21.64,21.64,5500.0,16.1542,16.1617,16.1542,16.1542,5500.0
2014-06-06 12:45:00,21.64,21.65,21.64,21.64,12000.0,16.1542,16.1617,16.1542,16.1542,12000.0
2014-06-06 12:50:00,21.64,21.65,21.64,21.64,13900.0,16.1542,16.1617,16.1542,16.1542,13900.0
2014-06-06 12:55:00,21.64,21.65,21.62,21.63,91400.0,16.1542,16.1617,16.1393,16.1468,91400.0
2014-06-06 13:00:00,21.63,21.64,21.63,21.64,13500.0,16.1468,16.1542,16.1468,16.1542,13500.0
2014-06-06 13:05:00,21.64,21.65,21.63,21.64,31100.0,16.1542,16.1617,16.1468,16.1542,31100.0
2014-06-06 13:10:00,21.64,21.65,21.62,21.63,38900.0,16.1542,16.1617,16.1393,16.1468,38900.0
2014-06-06 13:15:00,21.62,21.64,21.57,21.57,336100.0,16.1393,16.1542,16.102,16.102,336100.0
2014-06-06 13:20:00,21.57,21.58,21.57,21.57,82100.0,16.102,16.1094,16.102,16.102,82100.0
2014-06-06 13:25:00,21.57,21.58,21.54,21.54,190200.0,16.102,16.1094,16.0796,16.0796,190200.0
2014-06-06 13:30:00,21.55,21.55,21.54,21.55,52200.0,16.087,16.087,16.0796,16.087,52200.0
2014-06-06 13:35:00,21.55,21.56,21.54,21.54,77800.0,16.087,16.0945,16.0796,16.0796,77800.0
2014-06-06 13:40:00,21.55,21.56,21.54,21.55,67700.0,16.087,16.0945,16.0796,16.087,67700.0
2014-06-06 13:45:00,21.55,21.55,21.49,21.5,334400.0,16.087,16.087,16.0423,16.0497,334400.0
2014-06-06 13:50:00,21.5,21.5,21.47,21.48,128900.0,16.0497,16.0497,16.0273,16.0348,128900.0
2014-06-06 13:55:00,21.49,21.5,21.49,21.49,13000.0,16.0423,16.0497,16.0423,16.0423,13000.0
2014-06-06 14:00:00,21.49,21.5,21.49,21.5,37900.0,16.0423,16.0497,16.0423,16.0497,37900.0
2014-06-06 14:05:00,21.5,21.54,21.49,21.53,245100.0,16.0497,16.0796,16.0423,16.0721,245100.0
2014-06-06 14:10:00,21.53,21.55,21.52,21.55,88300.0,16.0721,16.087,16.0647,16.087,88300.0
2014-06-06 14:15:00,21.54,21.54,21.51,21.51,91000.0,16.0796,16.0796,16.0572,16.0572,91000.0
2014-06-06 14:20:00,21.52,21.52,21.51,21.52,30500.0,16.0647,16.0647,16.0572,16.0647,30500.0
2014-06-06 14:25:00,21.51,21.52,21.49,21.49,79400.0,16.0572,16.0647,16.0423,16.0423,79400.0
2014-06-06 14:30:00,21.49,21.5,21.49,21.5,62300.0,16.0423,16.0497,16.0423,16.0497,62300.0
2014-06-06 14:35:00,21.5,21.5,21.49,21.5,60300.0,16.0497,16.0497,16.0423,16.0497,60300.0
2014-06-06 14:40:00,21.5,21.52,21.5,21.52,177900.0,16.0497,16.0647,16.0497,16.0647,177900.0
2014-06-06 14:45:00,21.52,21.53,21.51,21.53,43200.0,16.0647,16.0721,16.0572,16.0721,43200.0
2014-06-06 14:50:00,21.53,21.55,21.53,21.55,47900.0,16.0721,16.087,16.0721,16.087,47900.0
2014-06-06 14:55:00,21.55,21.56,21.54,21.55,51300.0,16.087,16.0945,16.0796,16.087,51300.0
2014-06-06 15:00:00,21.55,21.56,21.55,21.55,46100.0,16.087,16.0945,16.087,16.087,46100.0
2014-06-06 15:05:00,21.55,21.56,21.55,21.56,69000.0,16.087,16.0945,16.087,16.0945,69000.0
2014-06-06 15:10:00,21.56,21.58,21.55,21.58,68600.0,16.0945,16.1094,16.087,16.1094,68600.0
2014-06-06 15:15:00,21.58,21.6,21.57,21.6,117000.0,16.1094,16.1244,16.102,16.1244,117000.0
2014-06-06 15:20:00,21.6,21.6,21.59,21.6,97000.0,16.1244,16.1244,16.1169,16.1244,97000.0
2014-06-06 15:25:00,21.6,21.6,21.59,21.6,68300.0,16.1244,16.1244,16.1169,16.1244,68300.0
2014-06-06 15:30:00,21.59,21.6,21.57,21.57,90400.0,16.1169,16.1244,16.102,16.102,90400.0
2014-06-06 15:35:00,21.58,21.58,21.57,21.58,61900.0,16.1094,16.1094,16.102,16.1094,61900.0
2014-06-06 15:40:00,21.57,21.58,21.57,21.58,40500.0,16.102,16.1094,16.102,16.1094,40500.0
2014-06-06 15:45:00,21.57,21.58,21.57,21.58,103700.0,16.102,16.1094,16.102,16.1094,103700.0
2014-06-06 15:50:00,21.58,21.58,21.57,21.57,90900.0,16.1094,16.1094,16.102,16.102,90900.0
2014-06-06 15:55:00,21.57,21.58,21.56,21.58,678200.0,16.102,16.1094,16.0945,16.1094,678200.0
2014-06-09 09:30:00,21.52,21.55,21.5,21.54,150900.0,16.0647,16.087,16.0497,16.0796,150900.0
2014-06-09 09:35:00,21.54,21.55,21.46,21.5,85000.0,16.0796,16.087,16.0199,16.0497,85000.0
2014-06-09 09:40:00,21.51,21.52,21.49,21.49,66000.0,16.0572,16.0647,16.0423,16.0423,66000.0
2014-06-09 09:45:00,21.49,21.57,21.49,21.57,71200.0,16.0423,16.102,16.0423,16.102,71200.0
2014-06-09 09:50:00,21.56,21.59,21.55,21.58,117700.0,16.0945,16.1169,16.087,16.1094,117700.0
2014-06-09 09:55:00,21.58,21.6,21.56,21.57,56700.0,16.1094,16.1244,16.0945,16.102,56700.0
2014-06-09 10:00:00,21.57,21.59,21.48,21.48,75800.0,16.102,16.1169,16.0348,16.0348,75800.0
2014-06-09 10:05:00,21.49,21.54,21.48,21.52,51500.0,16.0423,16.0796,16.0348,16.0647,51500.0
2014-06-09 10:10:00,21.52,21.55,21.51,21.53,63700.0,16.0647,16.087,16.0572,16.0721,63700.0
2014-06-09 10:15:00,21.54,21.54,21.48,21.5,85200.0,16.0796,16.0796,16.0348,16.0497,85200.0
2014-06-09 10:20:00,21.5,21.52,21.49,21.52,68500.0,16.0497,16.0647,16.0423,16.0647,68500.0
2014-06-09 10:25:00,21.52,21.54,21.51,21.54,41400.0,16.0647,16.0796,16.0572,16.0796,41400.0
2014-06-09 10:30:00,21.53,21.55,21.52,21.53,50300.0,16.0721,16.087,16.0647,16.0721,50300.0
2014-06-09 10:35:00,21.53,21.54,21.51,21.52,35900.0,16.0721,16.0796,16.0572,16.0647,35900.0
2014-06-09 10:40:00,21.52,21.54,21.51,21.54,68200.0,16.0647,16.0796,16.0572,16.0796,68200.0
2014-06-09 10:45:00,21.54,21.55,21.53,21.54,31600.0,16.0796,16.087,16.0721,16.0796,31600.0
2014-06-09 10:50:00,21.54,21.55,21.53,21.54,74000.0,16.0796,16.087,16.0721,16.0796,74000.0
2014-06-09 10:55:00,21.54,21.55,21.53,21.55,43500.0,16.0796,16.087,16.0721,16.087,43500.0
2014-06-09 11:00:00,21.55,21.58,21.54,21.56,52800.0,16.087,16.1094,16.0796,16.0945,52800.0
2014-06-09 11:05:00,21.56,21.58,21.55,21.55,132800.0,16.0945,16.1094,16.087,16.087,132800.0
2014-06-09 11:10:00,21.55,21.56,21.54,21.55,49400.0,16.087,16.0945,16.0796,16.087,49400.0
2014-06-09 11:15:00,21.55,21.57,21.55,21.57,39900.0,16.087,16.102,16.087,16.102,39900.0
2014-06-09 11:20:00,21.57,21.59,21.57,21.59,82600.0,16.102,16.1169,16.102,16.1169,82600.0
2014-06-09 11:25:00,21.59,21.59,21.58,21.58,15600.0,16.1169,16.1169,16.1094,16.1094,15600.0
2014-06-09 11:30:00,21.59,21.59,21.58,21.58,14300.0,16.1169,16.1169,16.1094,16.1094,14300.0
2014-06-09 11:35:00,21.58,21.59,21.58,21.59,18200.0,16.1094,16.1169,16.1094,16.1169,18200.0
2014-06-09 11:40:00,21.58,21.59,21.58,21.58,22800.0,16.1094,16.1169,16.1094,16.1094,22800.0
2014-06-09 11:45:00,21.58,21.59,21.57,21.57,58900.0,16.1094,16.1169,16.102,16.102,58900.0
2014-06-09 11:50:00,21.57,21.58,21.55,21.55,183000.0,16.102,16.1094,16.087,16.087,183000.0
2014-06-09 11:55:00,21.56,21.57,21.54,21.55,86100.0,16.0945,16.102,16.0796,16.087,86100.0
2014-06-09 12:00:00,21.54,21.56,21.53,21.53,57400.0,16.0796,16.0945,16.0721,16.0721,57400.0
2014-06-09 12:05:00,21.54,21.55,21.53,21.55,31200.0,16.0796,16.087,16.0721,16.087,31200.0
2014-06-09 12:10:00,21.54,21.55,21.54,21.55,15100.0,16.0796,16.087,16.0796,16.087,15100.0
2014-06-09 12:15:00,21.54,21.55,21.54,21.55,10500.0,16.0796,16.087,16.0796,16.087,10500.0
2014-06-09 12:20:00,21.55,21.55,21.53,21.55,40200.0,16.087,16.087,16.0721,16.087,40200.0
2014-06-09 12:25:00,21.55,21.55,21.53,21.54,23800.0,16.087,16.087,16.0721,16.0796,23800.0
2014-06-09 12:30:00,21.54,21.55,21.53,21.54,25500.0,16.0796,16.087,16.0721,16.0796,25500.0
2014-06-09 12:35:00,21.55,21.55,21.53,21.55,67400.0,16.087,16.087,16.0721,16.087,67400.0
2014-06-09 12:40:00,21.55,21.55,21.53,21.53,22400.0,16.087,16.087,16.0721,16.0721,22400.0
2014-06-09 12:45:00,21.54,21.54,21.53,21.54,11300.0,16.0796,16.0796,16.0721,16.0796,11300.0
2014-06-09 12:50:00,21.53,21.55,21.53,21.54,34500.0,16.0721,16.087,16.0721,16.0796,34500.0
2014-06-09 12:55:00,21.55,21.55,21.53,21.55,29000.0,16.087,16.087,16.0721,16.087,29000.0
2014-06-09 13:00:00,21.55,21.55,21.54,21.54,10900.0,16.087,16.087,16.0796,16.0796,10900.0
2014-06-09 13:05:00,21.55,21.55,21.54,21.54,13500.0,16.087,16.087,16.0796,16.0796,13500.0
2014-06-09 13:10:00,21.55,21.55,21.54,21.54,12800.0,16.087,16.087,16.0796,16.0796,12800.0
2014-06-09 13:15:00,21.55,21.55,21.54,21.55,24000.0,16.087,16.087,16.0796,16.087,24000.0
2014-06-09 13:20:00,21.55,21.55,21.51,21.51,52300.0,16.087,16.087,16.0572,16.0572,52300.0
2014-06-09 13:25:00,21.51,21.52,21.48,21.49,82800.0,16.0572,16.0647,16.0348,16.0423,82800.0
2014-06-09 13:30:00,21.49,21.49,21.43,21.44,180500.0,16.0423,16.0423,15.9975,16.0049,180500.0
2014-06-09 13:35:00,21.44,21.47,21.44,21.47,38400.0,16.0049,16.0273,16.0049,16.0273,38400.0
2014-06-09 13:40:00,21.47,21.48,21.46,21.46,36600.0,16.0273,16.0348,16.0199,16.0199,36600.0
2014-06-09 13:45:00,21.47,21.47,21.45,21.46,48300.0,16.0273,16.0273,16.0124,16.0199,48300.0
2014-06-09 13:50:00,21.46,21.47,21.45,21.46,44200.0,16.0199,16.0273,16.0124,16.0199,44200.0
2014-06-09 13:55:00,21.47,21.48,21.44,21.45,83200.0,16.0273,16.0348,16.0049,16.0124,83200.0
2014-06-09 14:00:00,21.44,21.45,21.43,21.44,40600.0,16.0049,16.0124,15.9975,16.0049,40600.0
2014-06-09 14:05:00,21.45,21.45,21.42,21.43,45700.0,16.0124,16.0124,15.99,15.9975,45700.0
2014-06-09 14:10:00,21.42,21.43,21.38,21.39,79300.0,15.99,15.9975,15.9601,15.9676,79300.0
2014-06-09 14:15:00,21.39,21.4,21.39,21.4,39200.0,15.9676,15.9751,15.9676,15.9751,39200.0
2014-06-09 14:20:00,21.39,21.41,21.38,21.38,45800.0,15.9676,15.9825,15.9601,15.9601,45800.0
2014-06-09 14:25:00,21.38,21.39,21.38,21.39,26200.0,15.9601,15.9676,15.9601,15.9676,26200.0
2014-06-09 14:30:00,21.38,21.39,21.36,21.37,72800.0,15.9601,15.9676,15.9452,15.9527,72800.0
2014-06-09 14:35:00,21.37,21.39,21.37,21.39,67300.0,15.9527,15.9676,15.9527,15.9676,67300.0
2014-06-09 14:40:00,21.38,21.41,21.38,21.41,39900.0,15.9601,15.9825,15.9601,15.9825,39900.0
2014-06-09 14:45:00,21.41,21.42,21.4,21.42,24500.0,15.9825,15.99,15.9751,15.99,24500.0
2014-06-09 14:50:00,21.41,21.43,21.4,21.43,90400.0,15.9825,15.9975,15.9751,15.9975,90400.0
2014-06-09 14:55:00,21.43,21.44,21.43,21.44,28400.0,15.9975,16.0049,15.9975,16.0049,28400.0
2014-06-09 15:00:00,21.44,21.44,21.43,21.44,31400.0,16.0049,16.0049,15.9975,16.0049,31400.0
2014-06-09 15:05:00,21.43,21.44,21.42,21.42,40500.0,15.9975,16.0049,15.99,15.99,40500.0
2014-06-09 15:10:00,21.43,21.44,21.42,21.44,40800.0,15.9975,16.0049,15.99,16.0049,40800.0
2014-06-09 15:15:00,21.43,21.45,21.43,21.45,63600.0,15.9975,16.0124,15.9975,16.0124,63600.0
2014-06-09 15:20:00,21.45,21.46,21.44,21.45,50900.0,16.0124,16.0199,16.0049,16.0124,50900.0
2014-06-09 15:25:00,21.45,21.46,21.44,21.45,107700.0,16.0124,16.0199,16.0049,16.0124,107700.0
2014-06-09 15:30:00,21.45,21.45,21.44,21.45,54200.0,16.0124,16.0124,16.0049,16.0124,54200.0
2014-06-09 15:35:00,21.45,21.45,21.44,21.45,78800.0,16.0124,16.0124,16.0049,16.0124,78800.0
2014-06-09 15:40:00,21.45,21.45,21.44,21.45,90000.0,16.0124,16.0124,16.0049,16.0124,90000.0
2014-06-09 15:45:00,21.45,21.45,21.43,21.44,161900.0,16.0124,16.0124,15.9975,16.0049,161900.0
2014-06-09 15:50:00,21.43,21.46,21.43,21.45,280600.0,15.9975,16.0199,15.9975,16.0124,280600.0
2014-06-09 15:55:00,21.45,21.46,21.45,21.46,297200.0,16.0124,16.0199,16.0124,16.0199,297200.0
2014-06-10 09:30:00,21.45,21.46,21.36,21.45,137100.0,16.0124,16.0199,15.9452,16.0124,137100.0
2014-06-10 09:35:00,21.45,21.48,21.39,21.46,328300.0,16.0124,16.0348,15.9676,16.0199,328300.0
2014-06-10 09:40:00,21.46,21.48,21.35,21.36,82000.0,16.0199,16.0348,15.9378,15.9452,82000.0
2014-06-10 09:45:00,21.37,21.4,21.35,21.39,56100.0,15.9527,15.9751,15.9378,15.9676,56100.0
2014-06-10 09:50:00,21.39,21.43,21.39,21.41,42000.0,15.9676,15.9975,15.9676,15.9825,42000.0
2014-06-10 09:55:00,21.41,21.41,21.38,21.39,43900.0,15.9825,15.9825,15.9601,15.9676,43900.0
2014-06-10 10:00:00,21.38,21.41,21.36,21.38,203400.0,15.9601,15.9825,15.9452,15.9601,203400.0
2014-06-10 10:05:00,21.38,21.39,21.36,21.38,72800.0,15.9601,15.9676,15.9452,15.9601,72800.0
2014-06-10 10:10:00,21.37,21.4,21.36,21.4,67600.0,15.9527,15.9751,15.9452,15.9751,67600.0
2014-06-10 10:15:00,21.39,21.39,21.36,21.36,71300.0,15.9676,15.9676,15.9452,15.9452,71300.0
2014-06-10 10:20:00,21.36,21.41,21.36,21.4,65300.0,15.9452,15.9825,15.9452,15.9751,65300.0
2014-06-10 10:25:00,21.4,21.41,21.37,21.37,164000.0,15.9751,15.9825,15.9527,15.9527,164000.0
2014-06-10 10:30:00,21.38,21.38,21.37,21.37,22000.0,15.9601,15.9601,15.9527,15.9527,22000.0
2014-06-10 10:35:00,21.37,21.4,21.37,21.39,96400.0,15.9527,15.9751,15.9527,15.9676,96400.0
2014-06-10 10:40:00,21.4,21.43,21.39,21.43,30200.0,15.9751,15.9975,15.9676,15.9975,30200.0
2014-06-10 10:45:00,21.43,21.45,21.42,21.45,45300.0,15.9975,16.0124,15.99,16.0124,45300.0
2014-06-10 10:50:00,21.45,21.48,21.44,21.48,50000.0,16.0124,16.0348,16.0049,16.0348,50000.0
2014-06-10 10:55:00,21.48,21.49,21.46,21.47,61800.0,16.0348,16.0423,16.0199,16.0273,61800.0
2014-06-10 11:00:00,21.48,21.48,21.43,21.43,53100.0,16.0348,16.0348,15.9975,15.9975,53100.0
2014-06-10 11:05:00,21.44,21.45,21.43,21.44,21400.0,16.0049,16.0124,15.9975,16.0049,21400.0
2014-06-10 11:10:00,21.43,21.44,21.42,21.42,39600.0,15.9975,16.0049,15.99,15.99,39600.0
2014-06-10 11:15:00,21.43,21.43,21.41,21.43,40500.0,15.9975,15.9975,15.9825,15.9975,40500.0
2014-06-10 11:20:00,21.43,21.43,21.39,21.39,211000.0,15.9975,15.9975,15.9676,15.9676,211000.0
2014-06-10 11:25:00,21.39,21.42,21.39,21.42,24400.0,15.9676,15.99,15.9676,15.99,24400.0
2014-06-10 11:30:00,21.42,21.42,21.4,21.42,78000.0,15.99,15.99,15.9751,15.99,78000.0
2014-06-10 11:35:00,21.42,21.43,21.4,21.42,84000.0,15.99,15.9975,15.9751,15.99,84000.0
2014-06-10 11:40:00,21.41,21.42,21.4,21.4,100300.0,15.9825,15.99,15.9751,15.9751,100300.0
2014-06-10 11:45:00,21.4,21.41,21.4,21.41,18000.0,15.9751,15.9825,15.9751,15.9825,18000.0
2014-06-10 11:50:00,21.4,21.42,21.39,21.41,135600.0,15.9751,15.99,15.9676,15.9825,135600.0
2014-06-10 11:55:00,21.41,21.41,21.39,21.39,21100.0,15.9825,15.9825,15.9676,15.9676,21100.0
2014-06-10 12:00:00,21.39,21.4,21.37,21.37,50600.0,15.9676,15.9751,15.9527,15.9527,50600.0
2014-06-10 12:05:00,21.37,21.41,21.37,21.39,165200.0,15.9527,15.9825,15.9527,15.9676,165200.0
2014-06-10 12:10:00,21.39,21.4,21.39,21.39,75000.0,15.9676,15.9751,15.9676,15.9676,75000.0
2014-06-10 12:15:00,21.39,21.42,21.39,21.41,127700.0,15.9676,15.99,15.9676,15.9825,127700.0
2014-06-10 12:20:00,21.41,21.43,21.41,21.43,20900.0,15.9825,15.9975,15.9825,15.9975,20900.0
2014-06-10 12:25:00,21.42,21.43,21.42,21.43,11100.0,15.99,15.9975,15.99,15.9975,11100.0
2014-06-10 12:30:00,21.42,21.43,21.42,21.43,22000.0,15.99,15.9975,15.99,15.9975,22000.0
2014-06-10 12:35:00,21.43,21.43,21.42,21.42,120100.0,15.9975,15.9975,15.99,15.99,120100.0
2014-06-10 12:40:00,21.43,21.45,21.43,21.45,88900.0,15.9975,16.0124,15.9975,16.0124,88900.0
2014-06-10 12:45:00,21.45,21.47,21.45,21.46,34500.0,16.0124,16.0273,16.0124,16.0199,34500.0
2014-06-10 12:50:00,21.47,21.47,21.46,21.47,10200.0,16.0273,16.0273,16.0199,16.0273,10200.0
2014-06-10 12:55:00,21.47,21.47,21.46,21.46,29100.0,16.0273,16.0273,16.0199,16.0199,29100.0
2014-06-10 13:00:00,21.47,21.49,21.47,21.48,64300.0,16.0273,16.0423,16.0273,16.0348,64300.0
2014-06-10 13:05:00,21.48,21.48,21.47,21.48,35300.0,16.0348,16.0348,16.0273,16.0348,35300.0
2014-06-10 13:10:00,21.48,21.49,21.47,21.48,55400.0,16.0348,16.0423,16.0273,16.0348,55400.0
2014-06-10 13:15:00,21.48,21.49,21.46,21.48,53100.0,16.0348,16.0423,16.0199,16.0348,53100.0
2014-06-10 13:20:00,21.48,21.48,21.45,21.46,85500.0,16.0348,16.0348,16.0124,16.0199,85500.0
2014-06-10 13:25:00,21.45,21.46,21.43,21.44,47600.0,16.0124,16.0199,15.9975,16.0049,47600.0
2014-06-10 13:30:00,21.44,21.44,21.43,21.44,64800.0,16.0049,16.0049,15.9975,16.0049,64800.0
2014-06-10 13:35:00,21.43,21.44,21.43,21.44,31100.0,15.9975,16.0049,15.9975,16.0049,31100.0
2014-06-10 13:40:00,21.43,21.44,21.43,21.44,33400.0,15.9975,16.0049,15.9975,16.0049,33400.0
2014-06-10 13:45:00,21.43,21.44,21.42,21.43,49600.0,15.9975,16.0049,15.99,15.9975,49600.0
2014-06-10 13:50:00,21.43,21.43,21.42,21.43,32000.0,15.9975,15.9975,15.99,15.9975,32000.0
2014-06-10 13:55:00,21.43,21.44,21.41,21.44,75100.0,15.9975,16.0049,15.9825,16.0049,75100.0
2014-06-10 14:00:00,21.44,21.44,21.43,21.44,30200.0,16.0049,16.0049,15.9975,16.0049,30200.0
2014-06-10 14:05:00,21.43,21.44,21.43,21.44,25400.0,15.9975,16.0049,15.9975,16.0049,25400.0
2014-06-10 14:10:00,21.44,21.44,21.43,21.44,17800.0,16.0049,16.0049,15.9975,16.0049,17800.0
2014-06-10 14:15:00,21.44,21.49,21.44,21.49,134700.0,16.0049,16.0423,16.0049,16.0423,134700.0
2014-06-10 14:20:00,21.49,21.49,21.48,21.49,19800.0,16.0423,16.0423,16.0348,16.0423,19800.0
2014-06-10 14:25:00,21.49,21.49,21.48,21.48,15000.0,16.0423,16.0423,16.0348,16.0348,15000.0
2014-06-10 14:30:00,21.48,21.49,21.47,21.47,45900.0,16.0348,16.0423,16.0273,16.0273,45900.0
2014-06-10 14:35:00,21.48,21.48,21.47,21.48,23700.0,16.0348,16.0348,16.0273,16.0348,23700.0
2014-06-10 14:40:00,21.47,21.48,21.47,21.47,38900.0,16.0273,16.0348,16.0273,16.0273,38900.0
2014-06-10 14:45:00,21.47,21.48,21.47,21.48,24100.0,16.0273,16.0348,16.0273,16.0348,24100.0
2014-06-10 14:50:00,21.47,21.48,21.47,21.48,25700.0,16.0273,16.0348,16.0273,16.0348,25700.0
2014-06-10 14:55:00,21.48,21.48,21.47,21.48,21400.0,16.0348,16.0348,16.0273,16.0348,21400.0
2014-06-10 15:00:00,21.48,21.49,21.47,21.48,52600.0,16.0348,16.0423,16.0273,16.0348,52600.0
2014-06-10 15:05:00,21.49,21.49,21.48,21.48,32300.0,16.0423,16.0423,16.0348,16.0348,32300.0
2014-06-10 15:10:00,21.48,21.49,21.48,21.48,42800.0,16.0348,16.0423,16.0348,16.0348,42800.0
2014-06-10 15:15:00,21.48,21.52,21.48,21.52,192900.0,16.0348,16.0647,16.0348,16.0647,192900.0
2014-06-10 15:20:00,21.52,21.54,21.51,21.54,67400.0,16.0647,16.0796,16.0572,16.0796,67400.0
2014-06-10 15:25:00,21.54,21.54,21.53,21.53,201600.0,16.0796,16.0796,16.0721,16.0721,201600.0
2014-06-10 15:30:00,21.53,21.54,21.53,21.53,97400.0,16.0721,16.0796,16.0721,16.0721,97400.0
2014-06-10 15:35:00,21.54,21.54,21.51,21.51,156300.0,16.0796,16.0796,16.0572,16.0572,156300.0
2014-06-10 15:40:00,21.51,21.52,21.5,21.5,102200.0,16.0572,16.0647,16.0497,16.0497,102200.0
2014-06-10 15:45:00,21.51,21.55,21.51,21.55,357100.0,16.0572,16.087,16.0572,16.087,357100.0
2014-06-10 15:50:00,21.55,21.58,21.55,21.58,322700.0,16.087,16.1094,16.087,16.1094,322700.0
2014-06-10 15:55:00,21.57,21.58,21.57,21.57,617500.0,16.102,16.1094,16.102,16.102,617500.0
2014-06-11 09:30:00,21.5,21.55,21.44,21.49,110700.0,16.0497,16.087,16.0049,16.0423,110700.0
2014-06-11 09:35:00,21.49,21.57,21.49,21.56,72600.0,16.0423,16.102,16.0423,16.0945,72600.0
2014-06-11 09:40:00,21.57,21.6,21.55,21.59,73200.0,16.102,16.1244,16.087,16.1169,73200.0
2014-06-11 09:45:00,21.58,21.6,21.57,21.59,38000.0,16.1094,16.1244,16.102,16.1169,38000.0
2014-06-11 09:50:00,21.58,21.6,21.55,21.56,54900.0,16.1094,16.1244,16.087,16.0945,54900.0
2014-06-11 09:55:00,21.55,21.57,21.55,21.57,34000.0,16.087,16.102,16.087,16.102,34000.0
2014-06-11 10:00:00,21.57,21.58,21.55,21.57,52800.0,16.102,16.1094,16.087,16.102,52800.0
2014-06-11 10:05:00,21.57,21.6,21.57,21.59,59200.0,16.102,16.1244,16.102,16.1169,59200.0
2014-06-11 10:10:00,21.6,21.6,21.56,21.57,46600.0,16.1244,16.1244,16.0945,16.102,46600.0
2014-06-11 10:15:00,21.57,21.59,21.56,21.57,73800.0,16.102,16.1169,16.0945,16.102,73800.0
2014-06-11 10:20:00,21.58,21.58,21.57,21.57,14100.0,16.1094,16.1094,16.102,16.102,14100.0
2014-06-11 10:25:00,21.57,21.57,21.54,21.56,29200.0,16.102,16.102,16.0796,16.0945,29200.0
2014-06-11 10:30:00,21.55,21.55,21.51,21.51,242500.0,16.087,16.087,16.0572,16.0572,242500.0
2014-06-11 10:35:00,21.51,21.53,21.49,21.53,109800.0,16.0572,16.0721,16.0423,16.0721,109800.0
2014-06-11 10:40:00,21.53,21.55,21.52,21.53,61900.0,16.0721,16.087,16.0647,16.0721,61900.0
2014-06-11 10:45:00,21.52,21.53,21.51,21.52,44900.0,16.0647,16.0721,16.0572,16.0647,44900.0
2014-06-11 10:50:00,21.53,21.53,21.5,21.51,52400.0,16.0721,16.0721,16.0497,16.0572,52400.0
2014-06-11 10:55:00,21.51,21.54,21.51,21.53,22100.0,16.0572,16.0796,16.0572,16.0721,22100.0
2014-06-11 11:00:00,21.52,21.55,21.51,21.54,28500.0,16.0647,16.087,16.0572,16.0796,28500.0
2014-06-11 11:05:00,21.54,21.56,21.53,21.55,143800.0,16.0796,16.0945,16.0721,16.087,143800.0
2014-06-11 11:10:00,21.55,21.58,21.54,21.54,109300.0,16.087,16.1094,16.0796,16.0796,109300.0
2014-06-11 11:15:00,21.54,21.56,21.53,21.54,56500.0,16.0796,16.0945,16.0721,16.0796,56500.0
2014-06-11 11:20:00,21.54,21.55,21.53,21.55,18900.0,16.0796,16.087,16.0721,16.087,18900.0
2014-06-11 11:25:00,21.55,21.58,21.55,21.57,84900.0,16.087,16.1094,16.087,16.102,84900.0
2014-06-11 11:30:00,21.57,21.59,21.56,21.58,64200.0,16.102,16.1169,16.0945,16.1094,64200.0
2014-06-11 11:35:00,21.58,21.58,21.56,21.57,29600.0,16.1094,16.1094,16.0945,16.102,29600.0
2014-06-11 11:40:00,21.56,21.59,21.56,21.57,90900.0,16.0945,16.1169,16.0945,16.102,90900.0
2014-06-11 11:45:00,21.57,21.59,21.56,21.58,39800.0,16.102,16.1169,16.0945,16.1094,39800.0
2014-06-11 11:50:00,21.57,21.6,21.57,21.59,96000.0,16.102,16.1244,16.102,16.1169,96000.0
2014-06-11 11:55:00,21.59,21.6,21.59,21.59,13700.0,16.1169,16.1244,16.1169,16.1169,13700.0
2014-06-11 12:00:00,21.6,21.6,21.59,21.6,14700.0,16.1244,16.1244,16.1169,16.1244,14700.0
2014-06-11 12:05:00,21.6,21.6,21.59,21.6,38200.0,16.1244,16.1244,16.1169,16.1244,38200.0
2014-06-11 12:10:00,21.59,21.6,21.59,21.6,8200.0,16.1169,16.1244,16.1169,16.1244,8200.0
2014-06-11 12:15:00,21.6,21.61,21.57,21.59,66900.0,16.1244,16.1318,16.102,16.1169,66900.0
2014-06-11 12:20:00,21.59,21.59,21.57,21.57,10400.0,16.1169,16.1169,16.102,16.102,10400.0
2014-06-11 12:25:00,21.57,21.6,21.57,21.59,39300.0,16.102,16.1244,16.102,16.1169,39300.0
2014-06-11 12:30:00,21.59,21.6,21.59,21.6,24000.0,16.1169,16.1244,16.1169,16.1244,24000.0
2014-06-11 12:35:00,21.6,21.6,21.58,21.59,22000.0,16.1244,16.1244,16.1094,16.1169,22000.0
2014-06-11 12:40:00,21.59,21.6,21.58,21.6,31200.0,16.1169,16.1244,16.1094,16.1244,31200.0
2014-06-11 12:45:00,21.59,21.6,21.59,21.6,15700.0,16.1169,16.1244,16.1169,16.1244,15700.0
2014-06-11 12:50:00,21.6,21.6,21.59,21.6,62900.0,16.1244,16.1244,16.1169,16.1244,62900.0
2014-06-11 12:55:00,21.6,21.6,21.59,21.6,61500.0,16.1244,16.1244,16.1169,16.1244,61500.0
2014-06-11 13:00:00,21.6,21.6,21.56,21.57,52400.0,16.1244,16.1244,16.0945,16.102,52400.0
2014-06-11 13:05:00,21.57,21.57,21.56,21.57,23400.0,16.102,16.102,16.0945,16.102,23400.0
2014-06-11 13:10:00,21.56,21.57,21.55,21.55,29000.0,16.0945,16.102,16.087,16.087,29000.0
2014-06-11 13:15:00,21.55,21.55,21.53,21.54,38600.0,16.087,16.087,16.0721,16.0796,38600.0
2014-06-11 13:20:00,21.54,21.55,21.53,21.53,26700.0,16.0796,16.087,16.0721,16.0721,26700.0
2014-06-11 13:25:00,21.54,21.54,21.52,21.54,58400.0,16.0796,16.0796,16.0647,16.0796,58400.0
2014-06-11 13:30:00,21.53,21.55,21.52,21.55,71100.0,16.0721,16.087,16.0647,16.087,71100.0
2014-06-11 13:35:00,21.55,21.55,21.53,21.53,65100.0,16.087,16.087,16.0721,16.0721,65100.0
2014-06-11 13:40:00,21.53,21.54,21.53,21.53,36700.0,16.0721,16.0796,16.0721,16.0721,36700.0
2014-06-11 13:45:00,21.53,21.54,21.51,21.51,51900.0,16.0721,16.0796,16.0572,16.0572,51900.0
2014-06-11 13:50:00,21.51,21.51,21.5,21.5,21100.0,16.0572,16.0572,16.0497,16.0497,21100.0
2014-06-11 13:55:00,21.51,21.51,21.48,21.48,46200.0,16.0572,16.0572,16.0348,16.0348,46200.0
2014-06-11 14:00:00,21.48,21.49,21.46,21.46,119200.0,16.0348,16.0423,16.0199,16.0199,119200.0
2014-06-11 14:05:00,21.46,21.47,21.43,21.44,118500.0,16.0199,16.0273,15.9975,16.0049,118500.0
2014-06-11 14:10:00,21.43,21.44,21.41,21.42,121000.0,15.9975,16.0049,15.9825,15.99,121000.0
2014-06-11 14:15:00,21.42,21.42,21.41,21.42,48000.0,15.99,15.99,15.9825,15.99,48000.0
2014-06-11 14:20:00,21.42,21.45,21.4,21.45,135400.0,15.99,16.0124,15.9751,16.0124,135400.0
2014-06-11 14:25:00,21.45,21.47,21.44,21.47,37500.0,16.0124,16.0273,16.0049,16.0273,37500.0
2014-06-11 14:30:00,21.47,21.47,21.46,21.46,44200.0,16.0273,16.0273,16.0199,16.0199,44200.0
2014-06-11 14:35:00,21.46,21.47,21.45,21.45,41300.0,16.0199,16.0273,16.0124,16.0124,41300.0
2014-06-11 14:40:00,21.46,21.46,21.45,21.46,29000.0,16.0199,16.0199,16.0124,16.0199,29000.0
2014-06-11 14:45:00,21.46,21.48,21.45,21.48,70800.0,16.0199,16.0348,16.0124,16.0348,70800.0
2014-06-11 14:50:00,21.47,21.47,21.46,21.46,49200.0,16.0273,16.0273,16.0199,16.0199,49200.0
2014-06-11 14:55:00,21.46,21.47,21.45,21.46,47600.0,16.0199,16.0273,16.0124,16.0199,47600.0
2014-06-11 15:00:00,21.46,21.48,21.45,21.47,62700.0,16.0199,16.0348,16.0124,16.0273,62700.0
2014-06-11 15:05:00,21.47,21.49,21.47,21.49,112500.0,16.0273,16.0423,16.0273,16.0423,112500.0
2014-06-11 15:10:00,21.48,21.49,21.47,21.48,50500.0,16.0348,16.0423,16.0273,16.0348,50500.0
2014-06-11 15:15:00,21.48,21.48,21.47,21.48,50400.0,16.0348,16.0348,16.0273,16.0348,50400.0
2014-06-11 15:20:00,21.48,21.48,21.47,21.48,33400.0,16.0348,16.0348,16.0273,16.0348,33400.0
2014-06-11 15:25:00,21.48,21.5,21.47,21.5,124700.0,16.0348,16.0497,16.0273,16.0497,124700.0
2014-06-11 15:30:00,21.5,21.52,21.5,21.52,85700.0,16.0497,16.0647,16.0497,16.0647,85700.0
2014-06-11 15:35:00,21.52,21.52,21.5,21.51,68700.0,16.0647,16.0647,16.0497,16.0572,68700.0
2014-06-11 15:40:00,21.51,21.52,21.5,21.5,95300.0,16.0572,16.0647,16.0497,16.0497,95300.0
2014-06-11 15:45:00,21.5,21.5,21.48,21.48,105900.0,16.0497,16.0497,16.0348,16.0348,105900.0
2014-06-11 15:50:00,21.48,21.49,21.45,21.45,109800.0,16.0348,16.0423,16.0124,16.0124,109800.0
2014-06-11 15:55:00,21.46,21.46,21.44,21.46,350200.0,16.0199,16.0199,16.0049,16.0199,350200.0
2014-06-12 09:30:00,21.44,21.47,21.41,21.44,111800.0,16.0049,16.0273,15.9825,16.0049,111800.0
2014-06-12 09:35:00,21.45,21.46,21.39,21.41,194300.0,16.0124,16.0199,15.9676,15.9825,194300.0
2014-06-12 09:40:00,21.41,21.47,21.38,21.45,310800.0,15.9825,16.0273,15.9601,16.0124,310800.0
2014-06-12 09:45:00,21.45,21.45,21.41,21.45,136900.0,16.0124,16.0124,15.9825,16.0124,136900.0
2014-06-12 09:50:00,21.45,21.46,21.44,21.44,76900.0,16.0124,16.0199,16.0049,16.0049,76900.0
2014-06-12 09:55:00,21.44,21.45,21.39,21.39,78800.0,16.0049,16.0124,15.9676,15.9676,78800.0
2014-06-12 10:00:00,21.39,21.42,21.38,21.42,95400.0,15.9676,15.99,15.9601,15.99,95400.0
2014-06-12 10:05:00,21.42,21.43,21.4,21.43,94200.0,15.99,15.9975,15.9751,15.9975,94200.0
2014-06-12 10:10:00,21.43,21.44,21.42,21.42,83400.0,15.9975,16.0049,15.99,15.99,83400.0
2014-06-12 10:15:00,21.42,21.42,21.39,21.4,135000.0,15.99,15.99,15.9676,15.9751,135000.0
2014-06-12 10:20:00,21.39,21.42,21.39,21.4,33400.0,15.9676,15.99,15.9676,15.9751,33400.0
2014-06-12 10:25:00,21.4,21.4,21.34,21.37,264200.0,15.9751,15.9751,15.9303,15.9527,264200.0
2014-06-12 10:30:00,21.37,21.37,21.33,21.35,174700.0,15.9527,15.9527,15.9228,15.9378,174700.0
2014-06-12 10:35:00,21.35,21.35,21.28,21.29,269200.0,15.9378,15.9378,15.8855,15.893,269200.0
2014-06-12 10:40:00,21.3,21.3,21.26,21.29,97100.0,15.9004,15.9004,15.8706,15.893,97100.0
2014-06-12 10:45:00,21.28,21.29,21.24,21.27,130600.0,15.8855,15.893,15.8556,15.878,130600.0
2014-06-12 10:50:00,21.27,21.32,21.26,21.32,49300.0,15.878,15.9154,15.8706,15.9154,49300.0
2014-06-12 10:55:00,21.32,21.32,21.31,21.32,19900.0,15.9154,15.9154,15.9079,15.9154,19900.0
2014-06-12 11:00:00,21.32,21.32,21.28,21.3,83700.0,15.9154,15.9154,15.8855,15.9004,83700.0
2014-06-12 11:05:00,21.3,21.3,21.29,21.3,37100.0,15.9004,15.9004,15.893,15.9004,37100.0
2014-06-12 11:10:00,21.3,21.3,21.29,21.3,46500.0,15.9004,15.9004,15.893,15.9004,46500.0
2014-06-12 11:15:00,21.29,21.3,21.29,21.3,17600.0,15.893,15.9004,15.893,15.9004,17600.0
2014-06-12 11:20:00,21.29,21.3,21.29,21.3,29000.0,15.893,15.9004,15.893,15.9004,29000.0
2014-06-12 11:25:00,21.3,21.33,21.29,21.32,125500.0,15.9004,15.9228,15.893,15.9154,125500.0
2014-06-12 11:30:00,21.32,21.33,21.31,21.31,29300.0,15.9154,15.9228,15.9079,15.9079,29300.0
2014-06-12 11:35:00,21.32,21.32,21.29,21.3,94800.0,15.9154,15.9154,15.893,15.9004,94800.0
2014-06-12 11:40:00,21.3,21.31,21.28,21.28,62600.0,15.9004,15.9079,15.8855,15.8855,62600.0
2014-06-12 11:45:00,21.29,21.29,21.28,21.28,23900.0,15.893,15.893,15.8855,15.8855,23900.0
2014-06-12 11:50:00,21.29,21.3,21.27,21.3,59600.0,15.893,15.9004,15.878,15.9004,59600.0
2014-06-12 11:55:00,21.29,21.3,21.29,21.3,18700.0,15.893,15.9004,15.893,15.9004,18700.0
2014-06-12 12:00:00,21.3,21.3,21.26,21.27,95800.0,15.9004,15.9004,15.8706,15.878,95800.0
2014-06-12 12:05:00,21.27,21.29,21.26,21.29,77200.0,15.878,15.893,15.8706,15.893,77200.0
2014-06-12 12:10:00,21.29,21.3,21.29,21.3,40400.0,15.893,15.9004,15.893,15.9004,40400.0
2014-06-12 12:15:00,21.3,21.31,21.28,21.3,81000.0,15.9004,15.9079,15.8855,15.9004,81000.0
2014-06-12 12:20:00,21.3,21.32,21.29,21.32,82200.0,15.9004,15.9154,15.893,15.9154,82200.0
2014-06-12 12:25:00,21.31,21.34,21.3,21.3,44200.0,15.9079,15.9303,15.9004,15.9004,44200.0
2014-06-12 12:30:00,21.31,21.31,21.3,21.3,29500.0,15.9079,15.9079,15.9004,15.9004,29500.0
2014-06-12 12:35:00,21.3,21.31,21.3,21.3,17300.0,15.9004,15.9079,15.9004,15.9004,17300.0
2014-06-12 12:40:00,21.3,21.31,21.28,21.28,66400.0,15.9004,15.9079,15.8855,15.8855,66400.0
2014-06-12 12:45:00,21.28,21.28,21.27,21.28,15000.0,15.8855,15.8855,15.878,15.8855,15000.0
2014-06-12 12:50:00,21.28,21.29,21.24,21.25,106700.0,15.8855,15.893,15.8556,15.8631,106700.0
2014-06-12 12:55:00,21.24,21.27,21.23,21.27,56800.0,15.8556,15.878,15.8482,15.878,56800.0
2014-06-12 13:00:00,21.27,21.28,21.24,21.27,82300.0,15.878,15.8855,15.8556,15.878,82300.0
2014-06-12 13:05:00,21.27,21.28,21.24,21.26,86000.0,15.878,15.8855,15.8556,15.8706,86000.0
2014-06-12 13:10:00,21.26,21.27,21.24,21.25,41000.0,15.8706,15.878,15.8556,15.8631,41000.0
2014-06-12 13:15:00,21.25,21.27,21.25,21.25,65500.0,15.8631,15.878,15.8631,15.8631,65500.0
2014-06-12 13:20:00,21.25,21.27,21.24,21.27,61200.0,15.8631,15.878,15.8556,15.878,61200.0
2014-06-12 13:25:00,21.27,21.27,21.25,21.25,51900.0,15.878,15.878,15.8631,15.8631,51900.0
2014-06-12 13:30:00,21.25,21.27,21.24,21.26,66800.0,15.8631,15.878,15.8556,15.8706,66800.0
2014-06-12 13:35:00,21.26,21.27,21.24,21.26,141500.0,15.8706,15.878,15.8556,15.8706,141500.0
2014-06-12 13:40:00,21.26,21.27,21.25,21.27,80800.0,15.8706,15.878,15.8631,15.878,80800.0
2014-06-12 13:45:00,21.26,21.27,21.22,21.22,120800.0,15.8706,15.878,15.8407,15.8407,120800.0
2014-06-12 13:50:00,21.22,21.22,21.18,21.18,113100.0,15.8407,15.8407,15.8108,15.8108,113100.0
2014-06-12 13:55:00,21.18,21.18,21.14,21.16,216400.0,15.8108,15.8108,15.781,15.7959,216400.0
2014-06-12 14:00:00,21.16,21.19,21.15,21.19,65600.0,15.7959,15.8183,15.7885,15.8183,65600.0
2014-06-12 14:05:00,21.19,21.19,21.09,21.1,443700.0,15.8183,15.8183,15.7437,15.7511,443700.0
2014-06-12 14:10:00,21.1,21.11,21.09,21.1,54300.0,15.7511,15.7586,15.7437,15.7511,54300.0
2014-06-12 14:15:00,21.09,21.13,21.09,21.12,88100.0,15.7437,15.7735,15.7437,15.7661,88100.0
2014-06-12 14:20:00,21.12,21.12,21.09,21.09,65400.0,15.7661,15.7661,15.7437,15.7437,65400.0
2014-06-12 14:25:00,21.09,21.11,21.09,21.1,63000.0,15.7437,15.7586,15.7437,15.7511,63000.0
2014-06-12 14:30:00,21.1,21.11,21.07,21.1,107100.0,15.7511,15.7586,15.7287,15.7511,107100.0
2014-06-12 14:35:00,21.1,21.11,21.08,21.1,85100.0,15.7511,15.7586,15.7362,15.7511,85100.0
2014-06-12 14:40:00,21.1,21.13,21.09,21.13,89000.0,15.7511,15.7735,15.7437,15.7735,89000.0
2014-06-12 14:45:00,21.13,21.14,21.11,21.12,63400.0,15.7735,15.781,15.7586,15.7661,63400.0
2014-06-12 14:50:00,21.11,21.12,21.06,21.08,226900.0,15.7586,15.7661,15.7213,15.7362,226900.0
2014-06-12 14:55:00,21.08,21.09,21.05,21.07,191700.0,15.7362,15.7437,15.7138,15.7287,191700.0
2014-06-12 15:00:00,21.07,21.09,21.06,21.07,112300.0,15.7287,15.7437,15.7213,15.7287,112300.0
2014-06-12 15:05:00,21.06,21.07,21.03,21.03,135000.0,15.7213,15.7287,15.6989,15.6989,135000.0
2014-06-12 15:10:00,21.03,21.05,21.01,21.05,149600.0,15.6989,15.7138,15.6839,15.7138,149600.0
2014-06-12 15:15:00,21.04,21.06,21.04,21.04,97500.0,15.7063,15.7213,15.7063,15.7063,97500.0
2014-06-12 15:20:00,21.04,21.07,21.04,21.06,144600.0,15.7063,15.7287,15.7063,15.7213,144600.0
2014-06-12 15:25:00,21.05,21.06,21.03,21.03,73100.0,15.7138,15.7213,15.6989,15.6989,73100.0
2014-06-12 15:30:00,21.03,21.04,21.01,21.01,174900.0,15.6989,15.7063,15.6839,15.6839,174900.0
2014-06-12 15:35:00,21.02,21.02,20.94,20.95,372300.0,15.6914,15.6914,15.6317,15.6392,372300.0
2014-06-12 15:40:00,20.95,20.99,20.95,20.97,278900.0,15.6392,15.669,15.6392,15.6541,278900.0
2014-06-12 15:45:00,20.97,21.02,20.96,21.01,316400.0,15.6541,15.6914,15.6466,15.6839,316400.0
2014-06-12 15:50:00,21.0,21.01,21.0,21.01,265500.0,15.6765,15.6839,15.6765,15.6839,265500.0
2014-06-12 15:55:00,21.01,21.01,21.0,21.01,678400.0,15.6839,15.6839,15.6765,15.6839,678400.0
2014-06-13 09:30:00,20.99,21.16,20.99,21.16,215600.0,15.669,15.7959,15.669,15.7959,215600.0
2014-06-13 09:35:00,21.15,21.3,21.15,21.25,222900.0,15.7885,15.9004,15.7885,15.8631,222900.0
2014-06-13 09:40:00,21.26,21.28,21.24,21.27,106300.0,15.8706,15.8855,15.8556,15.878,106300.0
2014-06-13 09:45:00,21.26,21.27,21.25,21.25,46500.0,15.8706,15.878,15.8631,15.8631,46500.0
2014-06-13 09:50:00,21.26,21.29,21.24,21.26,92900.0,15.8706,15.893,15.8556,15.8706,92900.0
2014-06-13 09:55:00,21.25,21.27,21.21,21.22,125100.0,15.8631,15.878,15.8332,15.8407,125100.0
2014-06-13 10:00:00,21.23,21.23,21.14,21.18,143900.0,15.8482,15.8482,15.781,15.8108,143900.0
2014-06-13 10:05:00,21.18,21.19,21.15,21.15,79600.0,15.8108,15.8183,15.7885,15.7885,79600.0
2014-06-13 10:10:00,21.16,21.17,21.12,21.12,65400.0,15.7959,15.8034,15.7661,15.7661,65400.0
2014-06-13 10:15:00,21.12,21.16,21.12,21.15,77400.0,15.7661,15.7959,15.7661,15.7885,77400.0
2014-06-13 10:20:00,21.14,21.19,21.14,21.19,60700.0,15.781,15.8183,15.781,15.8183,60700.0
2014-06-13 10:25:00,21.19,21.19,21.14,21.14,155400.0,15.8183,15.8183,15.781,15.781,155400.0
2014-06-13 10:30:00,21.15,21.16,21.14,21.16,95500.0,15.7885,15.7959,15.781,15.7959,95500.0
2014-06-13 10:35:00,21.16,21.19,21.15,21.17,81500.0,15.7959,15.8183,15.7885,15.8034,81500.0
2014-06-13 10:40:00,21.17,21.19,21.16,21.19,30000.0,15.8034,15.8183,15.7959,15.8183,30000.0
2014-06-13 10:45:00,21.19,21.19,21.16,21.16,50700.0,15.8183,15.8183,15.7959,15.7959,50700.0
2014-06-13 10:50:00,21.16,21.17,21.13,21.14,175000.0,15.7959,15.8034,15.7735,15.781,175000.0
2014-06-13 10:55:00,21.14,21.18,21.14,21.18,27900.0,15.781,15.8108,15.781,15.8108,27900.0
2014-06-13 11:00:00,21.18,21.2,21.17,21.19,66100.0,15.8108,15.8258,15.8034,15.8183,66100.0
2014-06-13 11:05:00,21.19,21.21,21.18,21.2,52000.0,15.8183,15.8332,15.8108,15.8258,52000.0
2014-06-13 11:10:00,21.2,21.22,21.18,21.18,65900.0,15.8258,15.8407,15.8108,15.8108,65900.0
2014-06-13 11:15:00,21.18,21.19,21.17,21.18,58800.0,15.8108,15.8183,15.8034,15.8108,58800.0
2014-06-13 11:20:00,21.18,21.18,21.16,21.17,20400.0,15.8108,15.8108,15.7959,15.8034,20400.0
2014-06-13 11:25:00,21.17,21.17,21.15,21.16,41100.0,15.8034,15.8034,15.7885,15.7959,41100.0
2014-06-13 11:30:00,21.16,21.17,21.16,21.17,42800.0,15.7959,15.8034,15.7959,15.8034,42800.0
2014-06-13 11:35:00,21.17,21.18,21.16,21.18,17600.0,15.8034,15.8108,15.7959,15.8108,17600.0
2014-06-13 11:40:00,21.18,21.19,21.15,21.16,90300.0,15.8108,15.8183,15.7885,15.7959,90300.0
2014-06-13 11:45:00,21.16,21.17,21.14,21.17,40600.0,15.7959,15.8034,15.781,15.8034,40600.0
2014-06-13 11:50:00,21.16,21.18,21.16,21.18,20200.0,15.7959,15.8108,15.7959,15.8108,20200.0
2014-06-13 11:55:00,21.18,21.21,21.17,21.2,84100.0,15.8108,15.8332,15.8034,15.8258,84100.0
2014-06-13 12:00:00,21.19,21.21,21.19,21.2,27600.0,15.8183,15.8332,15.8183,15.8258,27600.0
2014-06-13 12:05:00,21.19,21.22,21.19,21.21,42400.0,15.8183,15.8407,15.8183,15.8332,42400.0
2014-06-13 12:10:00,21.2,21.21,21.2,21.2,23300.0,15.8258,15.8332,15.8258,15.8258,23300.0
2014-06-13 12:15:00,21.2,21.22,21.2,21.22,20700.0,15.8258,15.8407,15.8258,15.8407,20700.0
2014-06-13 12:20:00,21.22,21.23,21.21,21.21,105400.0,15.8407,15.8482,15.8332,15.8332,105400.0
2014-06-13 12:25:00,21.22,21.22,21.19,21.21,79700.0,15.8407,15.8407,15.8183,15.8332,79700.0
2014-06-13 12:30:00,21.21,21.21,21.16,21.16,33000.0,15.8332,15.8332,15.7959,15.7959,33000.0
2014-06-13 12:35:00,21.16,21.17,21.13,21.13,19900.0,15.7959,15.8034,15.7735,15.7735,19900.0
2014-06-13 12:40:00,21.13,21.15,21.12,21.14,58900.0,15.7735,15.7885,15.7661,15.781,58900.0
2014-06-13 12:45:00,21.14,21.16,21.14,21.14,34200.0,15.781,15.7959,15.781,15.781,34200.0
2014-06-13 12:50:00,21.14,21.15,21.14,21.15,13900.0,15.781,15.7885,15.781,15.7885,13900.0
2014-06-13 12:55:00,21.15,21.16,21.14,21.16,24900.0,15.7885,15.7959,15.781,15.7959,24900.0
2014-06-13 13:00:00,21.16,21.18,21.15,21.18,37500.0,15.7959,15.8108,15.7885,15.8108,37500.0
2014-06-13 13:05:00,21.18,21.18,21.16,21.16,30500.0,15.8108,15.8108,15.7959,15.7959,30500.0
2014-06-13 13:10:00,21.16,21.17,21.14,21.14,47500.0,15.7959,15.8034,15.781,15.781,47500.0
2014-06-13 13:15:00,21.14,21.15,21.13,21.14,22200.0,15.781,15.7885,15.7735,15.781,22200.0
2014-06-13 13:20:00,21.15,21.15,21.14,21.15,11700.0,15.7885,15.7885,15.781,15.7885,11700.0
2014-06-13 13:25:00,21.15,21.15,21.13,21.15,25200.0,15.7885,15.7885,15.7735,15.7885,25200.0
2014-06-13 13:30:00,21.14,21.15,21.13,21.13,34000.0,15.781,15.7885,15.7735,15.7735,34000.0
2014-06-13 13:35:00,21.13,21.14,21.12,21.13,27500.0,15.7735,15.781,15.7661,15.7735,27500.0
2014-06-13 13:40:00,21.13,21.15,21.13,21.14,35500.0,15.7735,15.7885,15.7735,15.781,35500.0
2014-06-13 13:45:00,21.14,21.15,21.14,21.15,48300.0,15.781,15.7885,15.781,15.7885,48300.0
2014-06-13 13:50:00,21.15,21.19,21.14,21.18,77500.0,15.7885,15.8183,15.781,15.8108,77500.0
2014-06-13 13:55:00,21.18,21.18,21.17,21.18,24400.0,15.8108,15.8108,15.8034,15.8108,24400.0
2014-06-13 14:00:00,21.18,21.18,21.16,21.16,28700.0,15.8108,15.8108,15.7959,15.7959,28700.0
2014-06-13 14:05:00,21.16,21.18,21.16,21.17,45100.0,15.7959,15.8108,15.7959,15.8034,45100.0
2014-06-13 14:10:00,21.17,21.17,21.16,21.16,19000.0,15.8034,15.8034,15.7959,15.7959,19000.0
2014-06-13 14:15:00,21.17,21.17,21.15,21.16,72800.0,15.8034,15.8034,15.7885,15.7959,72800.0
2014-06-13 14:20:00,21.16,21.17,21.16,21.17,13900.0,15.7959,15.8034,15.7959,15.8034,13900.0
2014-06-13 14:25:00,21.16,21.18,21.16,21.18,34400.0,15.7959,15.8108,15.7959,15.8108,34400.0
2014-06-13 14:30:00,21.17,21.18,21.16,21.16,33500.0,15.8034,15.8108,15.7959,15.7959,33500.0
2014-06-13 14:35:00,21.17,21.17,21.14,21.17,90000.0,15.8034,15.8034,15.781,15.8034,90000.0
2014-06-13 14:40:00,21.16,21.17,21.16,21.16,24900.0,15.7959,15.8034,15.7959,15.7959,24900.0
2014-06-13 14:45:00,21.17,21.19,21.17,21.18,43700.0,15.8034,15.8183,15.8034,15.8108,43700.0
2014-06-13 14:50:00,21.18,21.19,21.17,21.18,37600.0,15.8108,15.8183,15.8034,15.8108,37600.0
2014-06-13 14:55:00,21.17,21.18,21.16,21.16,19700.0,15.8034,15.8108,15.7959,15.7959,19700.0
2014-06-13 15:00:00,21.17,21.18,21.16,21.17,60300.0,15.8034,15.8108,15.7959,15.8034,60300.0
2014-06-13 15:05:00,21.17,21.2,21.16,21.2,48100.0,15.8034,15.8258,15.7959,15.8258,48100.0
2014-06-13 15:10:00,21.2,21.22,21.19,21.19,86800.0,15.8258,15.8407,15.8183,15.8183,86800.0
2014-06-13 15:15:00,21.19,21.2,21.17,21.18,47200.0,15.8183,15.8258,15.8034,15.8108,47200.0
2014-06-13 15:20:00,21.18,21.18,21.14,21.14,62700.0,15.8108,15.8108,15.781,15.781,62700.0
2014-06-13 15:25:00,21.14,21.15,21.12,21.12,115500.0,15.781,15.7885,15.7661,15.7661,115500.0
2014-06-13 15:30:00,21.13,21.13,21.11,21.13,67900.0,15.7735,15.7735,15.7586,15.7735,67900.0
2014-06-13 15:35:00,21.13,21.16,21.12,21.16,122500.0,15.7735,15.7959,15.7661,15.7959,122500.0
2014-06-13 15:40:00,21.16,21.17,21.14,21.14,91300.0,15.7959,15.8034,15.781,15.781,91300.0
2014-06-13 15:45:00,21.14,21.16,21.12,21.15,108700.0,15.781,15.7959,15.7661,15.7885,108700.0
2014-06-13 15:50:00,21.15,21.19,21.15,21.18,158900.0,15.7885,15.8183,15.7885,15.8108,158900.0
2014-06-13 15:55:00,21.18,21.2,21.18,21.2,300100.0,15.8108,15.8258,15.8108,15.8258,300100.0
2014-06-16 09:30:00,21.2,21.23,21.17,21.21,112700.0,15.8258,15.8482,15.8034,15.8332,112700.0
2014-06-16 09:35:00,21.22,21.32,21.22,21.32,82300.0,15.8407,15.9154,15.8407,15.9154,82300.0
2014-06-16 09:40:00,21.31,21.32,21.27,21.31,62100.0,15.9079,15.9154,15.878,15.9079,62100.0
2014-06-16 09:45:00,21.31,21.32,21.3,21.32,57300.0,15.9079,15.9154,15.9004,15.9154,57300.0
2014-06-16 09:50:00,21.32,21.32,21.29,21.29,62400.0,15.9154,15.9154,15.893,15.893,62400.0
2014-06-16 09:55:00,21.29,21.32,21.26,21.26,57300.0,15.893,15.9154,15.8706,15.8706,57300.0
2014-06-16 10:00:00,21.27,21.3,21.25,21.27,69200.0,15.878,15.9004,15.8631,15.878,69200.0
2014-06-16 10:05:00,21.26,21.29,21.26,21.29,89100.0,15.8706,15.893,15.8706,15.893,89100.0
2014-06-16 10:10:00,21.29,21.34,21.29,21.33,95800.0,15.893,15.9303,15.893,15.9228,95800.0
2014-06-16 10:15:00,21.33,21.34,21.33,21.34,24500.0,15.9228,15.9303,15.9228,15.9303,24500.0
2014-06-16 10:20:00,21.34,21.34,21.31,21.32,38500.0,15.9303,15.9303,15.9079,15.9154,38500.0
2014-06-16 10:25:00,21.31,21.32,21.28,21.29,39700.0,15.9079,15.9154,15.8855,15.893,39700.0
2014-06-16 10:30:00,21.29,21.3,21.26,21.26,145600.0,15.893,15.9004,15.8706,15.8706,145600.0
2014-06-16 10:35:00,21.27,21.27,21.24,21.24,54600.0,15.878,15.878,15.8556,15.8556,54600.0
2014-06-16 10:40:00,21.23,21.24,21.21,21.24,37000.0,15.8482,15.8556,15.8332,15.8556,37000.0
2014-06-16 10:45:00,21.23,21.26,21.23,21.24,75700.0,15.8482,15.8706,15.8482,15.8556,75700.0
2014-06-16 10:50:00,21.24,21.25,21.23,21.24,27500.0,15.8556,15.8631,15.8482,15.8556,27500.0
2014-06-16 10:55:00,21.23,21.25,21.21,21.23,47300.0,15.8482,15.8631,15.8332,15.8482,47300.0
2014-06-16 11:00:00,21.23,21.25,21.2,21.2,47400.0,15.8482,15.8631,15.8258,15.8258,47400.0
2014-06-16 11:05:00,21.2,21.2,21.13,21.14,115800.0,15.8258,15.8258,15.7735,15.781,115800.0
2014-06-16 11:10:00,21.14,21.16,21.13,21.14,28400.0,15.781,15.7959,15.7735,15.781,28400.0
2014-06-16 11:15:00,21.14,21.14,21.12,21.13,79300.0,15.781,15.781,15.7661,15.7735,79300.0
2014-06-16 11:20:00,21.12,21.13,21.1,21.13,70900.0,15.7661,15.7735,15.7511,15.7735,70900.0
2014-06-16 11:25:00,21.13,21.14,21.11,21.12,40900.0,15.7735,15.781,15.7586,15.7661,40900.0
2014-06-16 11:30:00,21.12,21.12,21.07,21.08,67300.0,15.7661,15.7661,15.7287,15.7362,67300.0
2014-06-16 11:35:00,21.09,21.09,21.05,21.07,69300.0,15.7437,15.7437,15.7138,15.7287,69300.0
2014-06-16 11:40:00,21.07,21.09,21.06,21.07,58700.0,15.7287,15.7437,15.7213,15.7287,58700.0
2014-06-16 11:45:00,21.07,21.08,21.06,21.08,30700.0,15.7287,15.7362,15.7213,15.7362,30700.0
2014-06-16 11:50:00,21.07,21.07,21.05,21.06,44400.0,15.7287,15.7287,15.7138,15.7213,44400.0
2014-06-16 11:55:00,21.06,21.08,21.04,21.08,48500.0,15.7213,15.7362,15.7063,15.7362,48500.0
2014-06-16 12:00:00,21.08,21.12,21.07,21.12,46900.0,15.7362,15.7661,15.7287,15.7661,46900.0
2014-06-16 12:05:00,21.12,21.14,21.11,21.14,64500.0,15.7661,15.781,15.7586,15.781,64500.0
2014-06-16 12:10:00,21.14,21.17,21.13,21.16,45200.0,15.781,15.8034,15.7735,15.7959,45200.0
2014-06-16 12:15:00,21.16,21.17,21.15,21.17,39700.0,15.7959,15.8034,15.7885,15.8034,39700.0
2014-06-16 12:20:00,21.17,21.18,21.16,21.18,26500.0,15.8034,15.8108,15.7959,15.8108,26500.0
2014-06-16 12:25:00,21.18,21.18,21.17,21.18,22900.0,15.8108,15.8108,15.8034,15.8108,22900.0
2014-06-16 12:30:00,21.18,21.18,21.15,21.15,36200.0,15.8108,15.8108,15.7885,15.7885,36200.0
2014-06-16 12:35:00,21.15,21.16,21.15,21.16,14900.0,15.7885,15.7959,15.7885,15.7959,14900.0
2014-06-16 12:40:00,21.16,21.16,21.15,21.15,10400.0,15.7959,15.7959,15.7885,15.7885,10400.0
2014-06-16 12:45:00,21.16,21.16,21.14,21.14,72000.0,15.7959,15.7959,15.781,15.781,72000.0
2014-06-16 12:50:00,21.15,21.17,21.14,21.17,46100.0,15.7885,15.8034,15.781,15.8034,46100.0
2014-06-16 12:55:00,21.17,21.18,21.16,21.17,68400.0,15.8034,15.8108,15.7959,15.8034,68400.0
2014-06-16 13:00:00,21.17,21.19,21.16,21.17,70800.0,15.8034,15.8183,15.7959,15.8034,70800.0
2014-06-16 13:05:00,21.18,21.19,21.16,21.18,124300.0,15.8108,15.8183,15.7959,15.8108,124300.0
2014-06-16 13:10:00,21.18,21.19,21.17,21.19,31300.0,15.8108,15.8183,15.8034,15.8183,31300.0
2014-06-16 13:15:00,21.2,21.2,21.17,21.17,42300.0,15.8258,15.8258,15.8034,15.8034,42300.0
2014-06-16 13:20:00,21.18,21.18,21.16,21.18,42300.0,15.8108,15.8108,15.7959,15.8108,42300.0
2014-06-16 13:25:00,21.18,21.18,21.17,21.18,28500.0,15.8108,15.8108,15.8034,15.8108,28500.0
2014-06-16 13:30:00,21.18,21.18,21.16,21.18,58400.0,15.8108,15.8108,15.7959,15.8108,58400.0
2014-06-16 13:35:00,21.17,21.18,21.16,21.16,21400.0,15.8034,15.8108,15.7959,15.7959,21400.0
2014-06-16 13:40:00,21.17,21.17,21.15,21.15,30800.0,15.8034,15.8034,15.7885,15.7885,30800.0
2014-06-16 13:45:00,21.16,21.16,21.14,21.15,47600.0,15.7959,15.7959,15.781,15.7885,47600.0
2014-06-16 13:50:00,21.15,21.16,21.13,21.13,40800.0,15.7885,15.7959,15.7735,15.7735,40800.0
2014-06-16 13:55:00,21.14,21.14,21.11,21.12,43400.0,15.781,15.781,15.7586,15.7661,43400.0
2014-06-16 14:00:00,21.12,21.14,21.12,21.14,20000.0,15.7661,15.781,15.7661,15.781,20000.0
2014-06-16 14:05:00,21.14,21.16,21.14,21.16,20800.0,15.781,15.7959,15.781,15.7959,20800.0
2014-06-16 14:10:00,21.16,21.16,21.13,21.13,86100.0,15.7959,15.7959,15.7735,15.7735,86100.0
2014-06-16 14:15:00,21.13,21.14,21.11,21.13,63800.0,15.7735,15.781,15.7586,15.7735,63800.0
2014-06-16 14:20:00,21.13,21.16,21.12,21.16,49400.0,15.7735,15.7959,15.7661,15.7959,49400.0
2014-06-16 14:25:00,21.15,21.16,21.13,21.14,68800.0,15.7885,15.7959,15.7735,15.781,68800.0
2014-06-16 14:30:00,21.14,21.14,21.11,21.11,99700.0,15.781,15.781,15.7586,15.7586,99700.0
2014-06-16 14:35:00,21.12,21.13,21.11,21.12,68100.0,15.7661,15.7735,15.7586,15.7661,68100.0
2014-06-16 14:40:00,21.12,21.13,21.11,21.13,37200.0,15.7661,15.7735,15.7586,15.7735,37200.0
2014-06-16 14:45:00,21.13,21.15,21.12,21.15,25100.0,15.7735,15.7885,15.7661,15.7885,25100.0
2014-06-16 14:50:00,21.14,21.15,21.14,21.15,12400.0,15.781,15.7885,15.781,15.7885,12400.0
2014-06-16 14:55:00,21.15,21.15,21.11,21.12,77900.0,15.7885,15.7885,15.7586,15.7661,77900.0
2014-06-16 15:00:00,21.12,21.12,21.09,21.1,64500.0,15.7661,15.7661,15.7437,15.7511,64500.0
2014-06-16 15:05:00,21.1,21.12,21.1,21.12,43900.0,15.7511,15.7661,15.7511,15.7661,43900.0
2014-06-16 15:10:00,21.12,21.13,21.11,21.12,104400.0,15.7661,15.7735,15.7586,15.7661,104400.0
2014-06-16 15:15:00,21.12,21.12,21.09,21.11,85700.0,15.7661,15.7661,15.7437,15.7586,85700.0
2014-06-16 15:20:00,21.11,21.13,21.11,21.12,67900.0,15.7586,15.7735,15.7586,15.7661,67900.0
2014-06-16 15:25:00,21.12,21.12,21.11,21.12,87200.0,15.7661,15.7661,15.7586,15.7661,87200.0
2014-06-16 15:30:00,21.12,21.12,21.1,21.1,71100.0,15.7661,15.7661,15.7511,15.7511,71100.0
2014-06-16 15:35:00,21.11,21.13,21.1,21.12,81800.0,15.7586,15.7735,15.7511,15.7661,81800.0
2014-06-16 15:40:00,21.13,21.13,21.1,21.1,97300.0,15.7735,15.7735,15.7511,15.7511,97300.0
2014-06-16 15:45:00,21.1,21.11,21.1,21.11,57800.0,15.7511,15.7586,15.7511,15.7586,57800.0
2014-06-16 15:50:00,21.11,21.11,21.1,21.1,242600.0,15.7586,15.7586,15.7511,15.7511,242600.0
2014-06-16 15:55:00,21.11,21.11,21.08,21.11,406300.0,15.7586,15.7586,15.7362,15.7586,406300.0
2014-06-17 09:30:00,21.03,21.1,21.0,21.06,169900.0,15.6989,15.7511,15.6765,15.7213,169900.0
2014-06-17 09:35:00,21.07,21.07,20.91,20.94,272100.0,15.7287,15.7287,15.6093,15.6317,272100.0
2014-06-17 09:40:00,20.95,20.99,20.92,20.98,150000.0,15.6392,15.669,15.6168,15.6615,150000.0
2014-06-17 09:45:00,20.99,20.99,20.94,20.97,136700.0,15.669,15.669,15.6317,15.6541,136700.0
2014-06-17 09:50:00,20.97,20.99,20.93,20.96,78400.0,15.6541,15.669,15.6242,15.6466,78400.0
2014-06-17 09:55:00,20.96,21.02,20.96,21.0,129600.0,15.6466,15.6914,15.6466,15.6765,129600.0
2014-06-17 10:00:00,21.01,21.05,21.0,21.05,44000.0,15.6839,15.7138,15.6765,15.7138,44000.0
2014-06-17 10:05:00,21.04,21.08,21.01,21.06,125200.0,15.7063,15.7362,15.6839,15.7213,125200.0
2014-06-17 10:10:00,21.06,21.08,21.04,21.06,115500.0,15.7213,15.7362,15.7063,15.7213,115500.0
2014-06-17 10:15:00,21.05,21.07,21.03,21.05,79600.0,15.7138,15.7287,15.6989,15.7138,79600.0
2014-06-17 10:20:00,21.05,21.09,21.05,21.09,63200.0,15.7138,15.7437,15.7138,15.7437,63200.0
2014-06-17 10:25:00,21.09,21.1,21.06,21.1,40600.0,15.7437,15.7511,15.7213,15.7511,40600.0
2014-06-17 10:30:00,21.1,21.1,21.05,21.07,79400.0,15.7511,15.7511,15.7138,15.7287,79400.0
2014-06-17 10:35:00,21.06,21.08,21.06,21.06,30500.0,15.7213,15.7362,15.7213,15.7213,30500.0
2014-06-17 10:40:00,21.06,21.07,21.04,21.05,40900.0,15.7213,15.7287,15.7063,15.7138,40900.0
2014-06-17 10:45:00,21.05,21.06,21.02,21.04,60200.0,15.7138,15.7213,15.6914,15.7063,60200.0
2014-06-17 10:50:00,21.03,21.05,21.01,21.02,204300.0,15.6989,15.7138,15.6839,15.6914,204300.0
2014-06-17 10:55:00,21.01,21.04,21.01,21.04,85400.0,15.6839,15.7063,15.6839,15.7063,85400.0
2014-06-17 11:00:00,21.04,21.07,21.04,21.05,60700.0,15.7063,15.7287,15.7063,15.7138,60700.0
2014-06-17 11:05:00,21.05,21.07,21.04,21.05,94600.0,15.7138,15.7287,15.7063,15.7138,94600.0
2014-06-17 11:10:00,21.04,21.07,21.04,21.06,20700.0,15.7063,15.7287,15.7063,15.7213,20700.0
2014-06-17 11:15:00,21.06,21.11,21.06,21.11,87200.0,15.7213,15.7586,15.7213,15.7586,87200.0
2014-06-17 11:20:00,21.11,21.15,21.11,21.13,71600.0,15.7586,15.7885,15.7586,15.7735,71600.0
2014-06-17 11:25:00,21.13,21.14,21.12,21.13,58500.0,15.7735,15.781,15.7661,15.7735,58500.0
2014-06-17 11:30:00,21.13,21.17,21.13,21.16,31900.0,15.7735,15.8034,15.7735,15.7959,31900.0
2014-06-17 11:35:00,21.17,21.2,21.17,21.19,58900.0,15.8034,15.8258,15.8034,15.8183,58900.0
2014-06-17 11:40:00,21.2,21.2,21.17,21.18,64400.0,15.8258,15.8258,15.8034,15.8108,64400.0
2014-06-17 11:45:00,21.18,21.2,21.16,21.2,158800.0,15.8108,15.8258,15.7959,15.8258,158800.0
2014-06-17 11:50:00,21.2,21.23,21.2,21.21,93400.0,15.8258,15.8482,15.8258,15.8332,93400.0
2014-06-17 11:55:00,21.22,21.23,21.22,21.23,13300.0,15.8407,15.8482,15.8407,15.8482,13300.0
2014-06-17 12:00:00,21.23,21.24,21.22,21.23,53400.0,15.8482,15.8556,15.8407,15.8482,53400.0
2014-06-17 12:05:00,21.22,21.23,21.22,21.23,5700.0,15.8407,15.8482,15.8407,15.8482,5700.0
2014-06-17 12:10:00,21.22,21.23,21.22,21.23,17300.0,15.8407,15.8482,15.8407,15.8482,17300.0
2014-06-17 12:15:00,21.23,21.24,21.22,21.22,24600.0,15.8482,15.8556,15.8407,15.8407,24600.0
2014-06-17 12:20:00,21.22,21.26,21.22,21.26,68500.0,15.8407,15.8706,15.8407,15.8706,68500.0
2014-06-17 12:25:00,21.25,21.27,21.25,21.26,59200.0,15.8631,15.878,15.8631,15.8706,59200.0
2014-06-17 12:30:00,21.26,21.26,21.25,21.25,19800.0,15.8706,15.8706,15.8631,15.8631,19800.0
2014-06-17 12:35:00,21.26,21.26,21.24,21.26,46500.0,15.8706,15.8706,15.8556,15.8706,46500.0
2014-06-17 12:40:00,21.26,21.29,21.25,21.29,56700.0,15.8706,15.893,15.8631,15.893,56700.0
2014-06-17 12:45:00,21.29,21.29,21.28,21.29,16900.0,15.893,15.893,15.8855,15.893,16900.0
2014-06-17 12:50:00,21.29,21.29,21.28,21.29,25700.0,15.893,15.893,15.8855,15.893,25700.0
2014-06-17 12:55:00,21.29,21.29,21.26,21.28,83200.0,15.893,15.893,15.8706,15.8855,83200.0
2014-06-17 13:00:00,21.27,21.28,21.26,21.26,45100.0,15.878,15.8855,15.8706,15.8706,45100.0
2014-06-17 13:05:00,21.26,21.27,21.24,21.25,88500.0,15.8706,15.878,15.8556,15.8631,88500.0
2014-06-17 13:10:00,21.26,21.27,21.25,21.27,41000.0,15.8706,15.878,15.8631,15.878,41000.0
2014-06-17 13:15:00,21.26,21.27,21.26,21.27,16800.0,15.8706,15.878,15.8706,15.878,16800.0
2014-06-17 13:20:00,21.27,21.27,21.25,21.27,74300.0,15.878,15.878,15.8631,15.878,74300.0
2014-06-17 13:25:00,21.27,21.27,21.26,21.27,14900.0,15.878,15.878,15.8706,15.878,14900.0
2014-06-17 13:30:00,21.26,21.33,21.26,21.33,105300.0,15.8706,15.9228,15.8706,15.9228,105300.0
2014-06-17 13:35:00,21.33,21.33,21.31,21.32,87800.0,15.9228,15.9228,15.9079,15.9154,87800.0
2014-06-17 13:40:00,21.33,21.33,21.32,21.33,34400.0,15.9228,15.9228,15.9154,15.9228,34400.0
2014-06-17 13:45:00,21.33,21.35,21.3,21.31,119700.0,15.9228,15.9378,15.9004,15.9079,119700.0
2014-06-17 13:50:00,21.3,21.31,21.3,21.3,27300.0,15.9004,15.9079,15.9004,15.9004,27300.0
2014-06-17 13:55:00,21.3,21.32,21.3,21.32,56500.0,15.9004,15.9154,15.9004,15.9154,56500.0
2014-06-17 14:00:00,21.31,21.32,21.27,21.27,123100.0,15.9079,15.9154,15.878,15.878,123100.0
2014-06-17 14:05:00,21.27,21.28,21.26,21.27,47500.0,15.878,15.8855,15.8706,15.878,47500.0
2014-06-17 14:10:00,21.27,21.27,21.26,21.26,27300.0,15.878,15.878,15.8706,15.8706,27300.0
2014-06-17 14:15:00,21.26,21.27,21.26,21.26,33100.0,15.8706,15.878,15.8706,15.8706,33100.0
2014-06-17 14:20:00,21.27,21.28,21.26,21.27,100700.0,15.878,15.8855,15.8706,15.878,100700.0
2014-06-17 14:25:00,21.27,21.28,21.27,21.28,25700.0,15.878,15.8855,15.878,15.8855,25700.0
2014-06-17 14:30:00,21.28,21.28,21.27,21.27,28500.0,15.8855,15.8855,15.878,15.878,28500.0
2014-06-17 14:35:00,21.27,21.28,21.27,21.28,29800.0,15.878,15.8855,15.878,15.8855,29800.0
2014-06-17 14:40:00,21.27,21.28,21.27,21.28,36300.0,15.878,15.8855,15.878,15.8855,36300.0
2014-06-17 14:45:00,21.27,21.31,21.27,21.3,124300.0,15.878,15.9079,15.878,15.9004,124300.0
2014-06-17 14:50:00,21.29,21.3,21.29,21.29,32600.0,15.893,15.9004,15.893,15.893,32600.0
2014-06-17 14:55:00,21.29,21.3,21.28,21.28,75600.0,15.893,15.9004,15.8855,15.8855,75600.0
2014-06-17 15:00:00,21.28,21.3,21.28,21.3,110000.0,15.8855,15.9004,15.8855,15.9004,110000.0
2014-06-17 15:05:00,21.3,21.3,21.28,21.29,203400.0,15.9004,15.9004,15.8855,15.893,203400.0
2014-06-17 15:10:00,21.3,21.3,21.26,21.27,83700.0,15.9004,15.9004,15.8706,15.878,83700.0
2014-06-17 15:15:00,21.27,21.28,21.25,21.25,171300.0,15.878,15.8855,15.8631,15.8631,171300.0
2014-06-17 15:20:00,21.25,21.28,21.25,21.28,146600.0,15.8631,15.8855,15.8631,15.8855,146600.0
2014-06-17 15:25:00,21.28,21.3,21.28,21.3,175900.0,15.8855,15.9004,15.8855,15.9004,175900.0
2014-06-17 15:30:00,21.29,21.32,21.29,21.32,48600.0,15.893,15.9154,15.893,15.9154,48600.0
2014-06-17 15:35:00,21.32,21.32,21.28,21.28,115300.0,15.9154,15.9154,15.8855,15.8855,115300.0
2014-06-17 15:40:00,21.28,21.31,21.28,21.3,161700.0,15.8855,15.9079,15.8855,15.9004,161700.0
2014-06-17 15:45:00,21.3,21.32,21.3,21.3,129000.0,15.9004,15.9154,15.9004,15.9004,129000.0
2014-06-17 15:50:00,21.3,21.31,21.28,21.29,162300.0,15.9004,15.9079,15.8855,15.893,162300.0
2014-06-17 15:55:00,21.29,21.3,21.28,21.29,306000.0,15.893,15.9004,15.8855,15.893,306000.0
2014-06-18 09:30:00,21.23,21.25,21.15,21.17,121100.0,15.8482,15.8631,15.7885,15.8034,121100.0
2014-06-18 09:35:00,21.17,21.18,21.15,21.16,101000.0,15.8034,15.8108,15.7885,15.7959,101000.0
2014-06-18 09:40:00,21.16,21.16,21.12,21.13,110400.0,15.7959,15.7959,15.7661,15.7735,110400.0
2014-06-18 09:45:00,21.14,21.16,21.12,21.12,68200.0,15.781,15.7959,15.7661,15.7661,68200.0
2014-06-18 09:50:00,21.12,21.14,21.1,21.1,102100.0,15.7661,15.781,15.7511,15.7511,102100.0
2014-06-18 09:55:00,21.1,21.18,21.08,21.16,101200.0,15.7511,15.8108,15.7362,15.7959,101200.0
2014-06-18 10:00:00,21.17,21.2,21.15,21.17,132200.0,15.8034,15.8258,15.7885,15.8034,132200.0
2014-06-18 10:05:00,21.17,21.18,21.15,21.17,78600.0,15.8034,15.8108,15.7885,15.8034,78600.0
2014-06-18 10:10:00,21.17,21.17,21.15,21.16,85700.0,15.8034,15.8034,15.7885,15.7959,85700.0
2014-06-18 10:15:00,21.16,21.17,21.15,21.16,80700.0,15.7959,15.8034,15.7885,15.7959,80700.0
2014-06-18 10:20:00,21.15,21.16,21.15,21.16,47300.0,15.7885,15.7959,15.7885,15.7959,47300.0
2014-06-18 10:25:00,21.16,21.19,21.16,21.19,34600.0,15.7959,15.8183,15.7959,15.8183,34600.0
2014-06-18 10:30:00,21.19,21.2,21.18,21.19,43900.0,15.8183,15.8258,15.8108,15.8183,43900.0
2014-06-18 10:35:00,21.2,21.22,21.19,21.22,61700.0,15.8258,15.8407,15.8183,15.8407,61700.0
2014-06-18 10:40:00,21.22,21.22,21.2,21.22,59000.0,15.8407,15.8407,15.8258,15.8407,59000.0
2014-06-18 10:45:00,21.22,21.24,21.22,21.24,78800.0,15.8407,15.8556,15.8407,15.8556,78800.0
2014-06-18 10:50:00,21.24,21.25,21.23,21.25,44900.0,15.8556,15.8631,15.8482,15.8631,44900.0
2014-06-18 10:55:00,21.25,21.25,21.2,21.21,89700.0,15.8631,15.8631,15.8258,15.8332,89700.0
2014-06-18 11:00:00,21.2,21.21,21.19,21.21,31600.0,15.8258,15.8332,15.8183,15.8332,31600.0
2014-06-18 11:05:00,21.21,21.22,21.2,21.22,24200.0,15.8332,15.8407,15.8258,15.8407,24200.0
2014-06-18 11:10:00,21.22,21.25,21.21,21.24,80900.0,15.8407,15.8631,15.8332,15.8556,80900.0
2014-06-18 11:15:00,21.24,21.25,21.24,21.25,13200.0,15.8556,15.8631,15.8556,15.8631,13200.0
2014-06-18 11:20:00,21.24,21.25,21.24,21.24,20100.0,15.8556,15.8631,15.8556,15.8556,20100.0
2014-06-18 11:25:00,21.24,21.25,21.23,21.23,25400.0,15.8556,15.8631,15.8482,15.8482,25400.0
2014-06-18 11:30:00,21.23,21.23,21.22,21.22,20200.0,15.8482,15.8482,15.8407,15.8407,20200.0
2014-06-18 11:35:00,21.22,21.23,21.22,21.23,17000.0,15.8407,15.8482,15.8407,15.8482,17000.0
2014-06-18 11:40:00,21.22,21.26,21.22,21.25,60400.0,15.8407,15.8706,15.8407,15.8631,60400.0
2014-06-18 11:45:00,21.25,21.26,21.25,21.25,19100.0,15.8631,15.8706,15.8631,15.8631,19100.0
2014-06-18 11:50:00,21.25,21.25,21.24,21.25,11500.0,15.8631,15.8631,15.8556,15.8631,11500.0
2014-06-18 11:55:00,21.24,21.26,21.24,21.26,29400.0,15.8556,15.8706,15.8556,15.8706,29400.0
2014-06-18 12:00:00,21.26,21.26,21.25,21.26,22200.0,15.8706,15.8706,15.8631,15.8706,22200.0
2014-06-18 12:05:00,21.26,21.28,21.25,21.26,52700.0,15.8706,15.8855,15.8631,15.8706,52700.0
2014-06-18 12:10:00,21.26,21.27,21.26,21.26,16400.0,15.8706,15.878,15.8706,15.8706,16400.0
2014-06-18 12:15:00,21.26,21.27,21.26,21.27,13800.0,15.8706,15.878,15.8706,15.878,13800.0
2014-06-18 12:20:00,21.27,21.27,21.26,21.26,12100.0,15.878,15.878,15.8706,15.8706,12100.0
2014-06-18 12:25:00,21.26,21.27,21.26,21.26,12300.0,15.8706,15.878,15.8706,15.8706,12300.0
2014-06-18 12:30:00,21.27,21.27,21.26,21.26,11800.0,15.878,15.878,15.8706,15.8706,11800.0
2014-06-18 12:35:00,21.26,21.27,21.26,21.27,18500.0,15.8706,15.878,15.8706,15.878,18500.0
2014-06-18 12:40:00,21.27,21.31,21.27,21.31,70100.0,15.878,15.9079,15.878,15.9079,70100.0
2014-06-18 12:45:00,21.32,21.32,21.3,21.3,28700.0,15.9154,15.9154,15.9004,15.9004,28700.0
2014-06-18 12:50:00,21.3,21.32,21.3,21.3,48000.0,15.9004,15.9154,15.9004,15.9004,48000.0
2014-06-18 12:55:00,21.3,21.3,21.29,21.3,21900.0,15.9004,15.9004,15.893,15.9004,21900.0
2014-06-18 13:00:00,21.29,21.3,21.28,21.29,13600.0,15.893,15.9004,15.8855,15.893,13600.0
2014-06-18 13:05:00,21.28,21.28,21.27,21.27,17900.0,15.8855,15.8855,15.878,15.878,17900.0
2014-06-18 13:10:00,21.27,21.28,21.27,21.28,8600.0,15.878,15.8855,15.878,15.8855,8600.0
2014-06-18 13:15:00,21.27,21.28,21.27,21.27,7900.0,15.878,15.8855,15.878,15.878,7900.0
2014-06-18 13:20:00,21.28,21.29,21.27,21.29,31000.0,15.8855,15.893,15.878,15.893,31000.0
2014-06-18 13:25:00,21.29,21.29,21.28,21.28,22400.0,15.893,15.893,15.8855,15.8855,22400.0
2014-06-18 13:30:00,21.28,21.28,21.23,21.23,44400.0,15.8855,15.8855,15.8482,15.8482,44400.0
2014-06-18 13:35:00,21.23,21.23,21.22,21.22,18700.0,15.8482,15.8482,15.8407,15.8407,18700.0
2014-06-18 13:40:00,21.23,21.24,21.22,21.23,25900.0,15.8482,15.8556,15.8407,15.8482,25900.0
2014-06-18 13:45:00,21.23,21.24,21.23,21.23,18800.0,15.8482,15.8556,15.8482,15.8482,18800.0
2014-06-18 13:50:00,21.23,21.28,21.23,21.28,69000.0,15.8482,15.8855,15.8482,15.8855,69000.0
2014-06-18 13:55:00,21.27,21.28,21.27,21.28,21600.0,15.878,15.8855,15.878,15.8855,21600.0
2014-06-18 14:00:00,21.27,21.34,21.23,21.3,307500.0,15.878,15.9303,15.8482,15.9004,307500.0
2014-06-18 14:05:00,21.3,21.31,21.23,21.31,118300.0,15.9004,15.9079,15.8482,15.9079,118300.0
2014-06-18 14:10:00,21.32,21.35,21.31,21.35,68000.0,15.9154,15.9378,15.9079,15.9378,68000.0
2014-06-18 14:15:00,21.35,21.38,21.35,21.36,65700.0,15.9378,15.9601,15.9378,15.9452,65700.0
2014-06-18 14:20:00,21.36,21.38,21.35,21.36,72000.0,15.9452,15.9601,15.9378,15.9452,72000.0
2014-06-18 14:25:00,21.36,21.39,21.35,21.38,94300.0,15.9452,15.9676,15.9378,15.9601,94300.0
2014-06-18 14:30:00,21.38,21.4,21.36,21.37,75900.0,15.9601,15.9751,15.9452,15.9527,75900.0
2014-06-18 14:35:00,21.37,21.38,21.35,21.37,35900.0,15.9527,15.9601,15.9378,15.9527,35900.0
2014-06-18 14:40:00,21.37,21.37,21.31,21.33,63900.0,15.9527,15.9527,15.9079,15.9228,63900.0
2014-06-18 14:45:00,21.33,21.36,21.32,21.35,50600.0,15.9228,15.9452,15.9154,15.9378,50600.0
2014-06-18 14:50:00,21.35,21.38,21.35,21.36,54900.0,15.9378,15.9601,15.9378,15.9452,54900.0
2014-06-18 14:55:00,21.36,21.39,21.36,21.39,64600.0,15.9452,15.9676,15.9452,15.9676,64600.0
2014-06-18 15:00:00,21.39,21.4,21.37,21.39,55800.0,15.9676,15.9751,15.9527,15.9676,55800.0
2014-06-18 15:05:00,21.39,21.41,21.39,21.41,56700.0,15.9676,15.9825,15.9676,15.9825,56700.0
2014-06-18 15:10:00,21.41,21.41,21.37,21.38,51300.0,15.9825,15.9825,15.9527,15.9601,51300.0
2014-06-18 15:15:00,21.37,21.41,21.37,21.4,73300.0,15.9527,15.9825,15.9527,15.9751,73300.0
2014-06-18 15:20:00,21.4,21.41,21.39,21.39,20600.0,15.9751,15.9825,15.9676,15.9676,20600.0
2014-06-18 15:25:00,21.4,21.41,21.38,21.39,86000.0,15.9751,15.9825,15.9601,15.9676,86000.0
2014-06-18 15:30:00,21.39,21.42,21.39,21.41,111100.0,15.9676,15.99,15.9676,15.9825,111100.0
2014-06-18 15:35:00,21.42,21.44,21.41,21.44,87300.0,15.99,16.0049,15.9825,16.0049,87300.0
2014-06-18 15:40:00,21.44,21.48,21.44,21.47,135400.0,16.0049,16.0348,16.0049,16.0273,135400.0
2014-06-18 15:45:00,21.46,21.48,21.45,21.48,239900.0,16.0199,16.0348,16.0124,16.0348,239900.0
2014-06-18 15:50:00,21.47,21.48,21.45,21.46,218100.0,16.0273,16.0348,16.0124,16.0199,218100.0
2014-06-18 15:55:00,21.46,21.46,21.45,21.46,279200.0,16.0199,16.0199,16.0124,16.0199,279200.0
2014-06-19 09:30:00,21.46,21.52,21.46,21.51,124900.0,16.0199,16.0647,16.0199,16.0572,124900.0
2014-06-19 09:35:00,21.51,21.54,21.5,21.5,78700.0,16.0572,16.0796,16.0497,16.0497,78700.0
2014-06-19 09:40:00,21.5,21.54,21.5,21.51,46900.0,16.0497,16.0796,16.0497,16.0572,46900.0
2014-06-19 09:45:00,21.52,21.54,21.47,21.5,115500.0,16.0647,16.0796,16.0273,16.0497,115500.0
2014-06-19 09:50:00,21.5,21.51,21.48,21.5,57500.0,16.0497,16.0572,16.0348,16.0497,57500.0
2014-06-19 09:55:00,21.5,21.5,21.46,21.46,25500.0,16.0497,16.0497,16.0199,16.0199,25500.0
2014-06-19 10:00:00,21.46,21.5,21.46,21.46,47900.0,16.0199,16.0497,16.0199,16.0199,47900.0
2014-06-19 10:05:00,21.46,21.51,21.45,21.5,67800.0,16.0199,16.0572,16.0124,16.0497,67800.0
2014-06-19 10:10:00,21.5,21.52,21.49,21.5,66800.0,16.0497,16.0647,16.0423,16.0497,66800.0
2014-06-19 10:15:00,21.51,21.53,21.5,21.5,124400.0,16.0572,16.0721,16.0497,16.0497,124400.0
2014-06-19 10:20:00,21.51,21.51,21.46,21.46,32900.0,16.0572,16.0572,16.0199,16.0199,32900.0
2014-06-19 10:25:00,21.46,21.48,21.44,21.48,39200.0,16.0199,16.0348,16.0049,16.0348,39200.0
2014-06-19 10:30:00,21.48,21.49,21.45,21.46,53500.0,16.0348,16.0423,16.0124,16.0199,53500.0
2014-06-19 10:35:00,21.45,21.48,21.44,21.44,95000.0,16.0124,16.0348,16.0049,16.0049,95000.0
2014-06-19 10:40:00,21.45,21.48,21.44,21.48,39300.0,16.0124,16.0348,16.0049,16.0348,39300.0
2014-06-19 10:45:00,21.48,21.5,21.48,21.5,17500.0,16.0348,16.0497,16.0348,16.0497,17500.0
2014-06-19 10:50:00,21.49,21.5,21.47,21.48,47100.0,16.0423,16.0497,16.0273,16.0348,47100.0
2014-06-19 10:55:00,21.47,21.47,21.43,21.45,43900.0,16.0273,16.0273,15.9975,16.0124,43900.0
2014-06-19 11:00:00,21.44,21.47,21.43,21.46,44200.0,16.0049,16.0273,15.9975,16.0199,44200.0
2014-06-19 11:05:00,21.46,21.47,21.43,21.46,62400.0,16.0199,16.0273,15.9975,16.0199,62400.0
2014-06-19 11:10:00,21.45,21.47,21.45,21.46,25000.0,16.0124,16.0273,16.0124,16.0199,25000.0
2014-06-19 11:15:00,21.46,21.47,21.45,21.46,25200.0,16.0199,16.0273,16.0124,16.0199,25200.0
2014-06-19 11:20:00,21.46,21.47,21.44,21.44,62900.0,16.0199,16.0273,16.0049,16.0049,62900.0
2014-06-19 11:25:00,21.45,21.47,21.44,21.44,42400.0,16.0124,16.0273,16.0049,16.0049,42400.0
2014-06-19 11:30:00,21.44,21.47,21.44,21.45,38500.0,16.0049,16.0273,16.0049,16.0124,38500.0
2014-06-19 11:35:00,21.46,21.48,21.46,21.48,26500.0,16.0199,16.0348,16.0199,16.0348,26500.0
2014-06-19 11:40:00,21.48,21.49,21.47,21.48,48700.0,16.0348,16.0423,16.0273,16.0348,48700.0
2014-06-19 11:45:00,21.49,21.5,21.48,21.5,48200.0,16.0423,16.0497,16.0348,16.0497,48200.0
2014-06-19 11:50:00,21.5,21.5,21.48,21.48,15400.0,16.0497,16.0497,16.0348,16.0348,15400.0
2014-06-19 11:55:00,21.48,21.48,21.46,21.48,40400.0,16.0348,16.0348,16.0199,16.0348,40400.0
2014-06-19 12:00:00,21.48,21.48,21.46,21.47,18200.0,16.0348,16.0348,16.0199,16.0273,18200.0
2014-06-19 12:05:00,21.46,21.5,21.46,21.5,35500.0,16.0199,16.0497,16.0199,16.0497,35500.0
2014-06-19 12:10:00,21.5,21.5,21.49,21.5,29900.0,16.0497,16.0497,16.0423,16.0497,29900.0
2014-06-19 12:15:00,21.5,21.5,21.49,21.49,16800.0,16.0497,16.0497,16.0423,16.0423,16800.0
2014-06-19 12:20:00,21.5,21.5,21.49,21.5,29100.0,16.0497,16.0497,16.0423,16.0497,29100.0
2014-06-19 12:25:00,21.5,21.51,21.49,21.51,35500.0,16.0497,16.0572,16.0423,16.0572,35500.0
2014-06-19 12:30:00,21.51,21.51,21.49,21.51,38200.0,16.0572,16.0572,16.0423,16.0572,38200.0
2014-06-19 12:35:00,21.51,21.53,21.5,21.52,37100.0,16.0572,16.0721,16.0497,16.0647,37100.0
2014-06-19 12:40:00,21.53,21.54,21.53,21.54,36300.0,16.0721,16.0796,16.0721,16.0796,36300.0
2014-06-19 12:45:00,21.54,21.55,21.52,21.55,71100.0,16.0796,16.087,16.0647,16.087,71100.0
2014-06-19 12:50:00,21.54,21.56,21.54,21.55,64800.0,16.0796,16.0945,16.0796,16.087,64800.0
2014-06-19 12:55:00,21.56,21.57,21.54,21.55,74500.0,16.0945,16.102,16.0796,16.087,74500.0
2014-06-19 13:00:00,21.55,21.56,21.54,21.56,85800.0,16.087,16.0945,16.0796,16.0945,85800.0
2014-06-19 13:05:00,21.56,21.58,21.55,21.57,85000.0,16.0945,16.1094,16.087,16.102,85000.0
2014-06-19 13:10:00,21.57,21.58,21.53,21.53,40700.0,16.102,16.1094,16.0721,16.0721,40700.0
2014-06-19 13:15:00,21.53,21.54,21.52,21.53,60400.0,16.0721,16.0796,16.0647,16.0721,60400.0
2014-06-19 13:20:00,21.53,21.55,21.53,21.55,45500.0,16.0721,16.087,16.0721,16.087,45500.0
2014-06-19 13:25:00,21.55,21.59,21.55,21.59,66300.0,16.087,16.1169,16.087,16.1169,66300.0
2014-06-19 13:30:00,21.59,21.59,21.56,21.56,38700.0,16.1169,16.1169,16.0945,16.0945,38700.0
2014-06-19 13:35:00,21.57,21.59,21.56,21.57,48300.0,16.102,16.1169,16.0945,16.102,48300.0
2014-06-19 13:40:00,21.58,21.58,21.56,21.56,25000.0,16.1094,16.1094,16.0945,16.0945,25000.0
2014-06-19 13:45:00,21.56,21.58,21.56,21.57,44600.0,16.0945,16.1094,16.0945,16.102,44600.0
2014-06-19 13:50:00,21.57,21.58,21.57,21.57,17700.0,16.102,16.1094,16.102,16.102,17700.0
2014-06-19 13:55:00,21.57,21.58,21.56,21.58,63400.0,16.102,16.1094,16.0945,16.1094,63400.0
2014-06-19 14:00:00,21.57,21.58,21.56,21.57,30300.0,16.102,16.1094,16.0945,16.102,30300.0
2014-06-19 14:05:00,21.57,21.57,21.56,21.57,14600.0,16.102,16.102,16.0945,16.102,14600.0
2014-06-19 14:10:00,21.57,21.58,21.56,21.58,24600.0,16.102,16.1094,16.0945,16.1094,24600.0
2014-06-19 14:15:00,21.58,21.58,21.57,21.57,25100.0,16.1094,16.1094,16.102,16.102,25100.0
2014-06-19 14:20:00,21.57,21.6,21.57,21.6,48300.0,16.102,16.1244,16.102,16.1244,48300.0
2014-06-19 14:25:00,21.6,21.6,21.59,21.6,53300.0,16.1244,16.1244,16.1169,16.1244,53300.0
2014-06-19 14:30:00,21.6,21.6,21.57,21.57,60300.0,16.1244,16.1244,16.102,16.102,60300.0
2014-06-19 14:35:00,21.57,21.59,21.57,21.58,48600.0,16.102,16.1169,16.102,16.1094,48600.0
2014-06-19 14:40:00,21.58,21.59,21.58,21.59,23000.0,16.1094,16.1169,16.1094,16.1169,23000.0
2014-06-19 14:45:00,21.58,21.59,21.58,21.58,20500.0,16.1094,16.1169,16.1094,16.1094,20500.0
2014-06-19 14:50:00,21.58,21.59,21.58,21.59,34400.0,16.1094,16.1169,16.1094,16.1169,34400.0
2014-06-19 14:55:00,21.59,21.61,21.59,21.61,56700.0,16.1169,16.1318,16.1169,16.1318,56700.0
2014-06-19 15:00:00,21.6,21.63,21.6,21.63,62900.0,16.1244,16.1468,16.1244,16.1468,62900.0
2014-06-19 15:05:00,21.63,21.63,21.62,21.63,40600.0,16.1468,16.1468,16.1393,16.1468,40600.0
2014-06-19 15:10:00,21.63,21.63,21.62,21.62,43900.0,16.1468,16.1468,16.1393,16.1393,43900.0
2014-06-19 15:15:00,21.63,21.63,21.62,21.62,41800.0,16.1468,16.1468,16.1393,16.1393,41800.0
2014-06-19 15:20:00,21.63,21.63,21.62,21.63,73600.0,16.1468,16.1468,16.1393,16.1468,73600.0
2014-06-19 15:25:00,21.63,21.63,21.62,21.63,80400.0,16.1468,16.1468,16.1393,16.1468,80400.0
2014-06-19 15:30:00,21.63,21.64,21.62,21.64,98300.0,16.1468,16.1542,16.1393,16.1542,98300.0
2014-06-19 15:35:00,21.64,21.64,21.63,21.64,72600.0,16.1542,16.1542,16.1468,16.1542,72600.0
2014-06-19 15:40:00,21.64,21.67,21.63,21.67,163700.0,16.1542,16.1766,16.1468,16.1766,163700.0
2014-06-19 15:45:00,21.67,21.67,21.66,21.66,228700.0,16.1766,16.1766,16.1692,16.1692,228700.0
2014-06-19 15:50:00,21.67,21.67,21.66,21.66,263800.0,16.1766,16.1766,16.1692,16.1692,263800.0
2014-06-19 15:55:00,21.66,21.67,21.66,21.67,422300.0,16.1692,16.1766,16.1692,16.1766,422300.0
2014-06-20 09:30:00,21.77,21.94,21.73,21.92,1768600.0,16.2513,16.3782,16.2214,16.3633,1768600.0
2014-06-20 09:35:00,21.92,21.99,21.9,21.99,344600.0,16.3633,16.4155,16.3483,16.4155,344600.0
2014-06-20 09:40:00,21.98,21.98,21.92,21.92,119900.0,16.408,16.408,16.3633,16.3633,119900.0
2014-06-20 09:45:00,21.92,21.96,21.9,21.95,157000.0,16.3633,16.3931,16.3483,16.3856,157000.0
2014-06-20 09:50:00,21.96,21.98,21.94,21.97,158900.0,16.3931,16.408,16.3782,16.4006,158900.0
2014-06-20 09:55:00,21.98,21.99,21.97,21.97,142600.0,16.408,16.4155,16.4006,16.4006,142600.0
2014-06-20 10:00:00,21.98,21.99,21.92,21.92,176300.0,16.408,16.4155,16.3633,16.3633,176300.0
2014-06-20 10:05:00,21.92,21.93,21.9,21.9,79900.0,16.3633,16.3707,16.3483,16.3483,79900.0
2014-06-20 10:10:00,21.9,21.95,21.9,21.93,93800.0,16.3483,16.3856,16.3483,16.3707,93800.0
2014-06-20 10:15:00,21.93,21.94,21.92,21.92,20100.0,16.3707,16.3782,16.3633,16.3633,20100.0
2014-06-20 10:20:00,21.92,21.93,21.88,21.88,78900.0,16.3633,16.3707,16.3334,16.3334,78900.0
2014-06-20 10:25:00,21.88,21.89,21.86,21.89,93000.0,16.3334,16.3409,16.3185,16.3409,93000.0
2014-06-20 10:30:00,21.89,21.9,21.88,21.88,53900.0,16.3409,16.3483,16.3334,16.3334,53900.0
2014-06-20 10:35:00,21.88,21.89,21.88,21.88,45300.0,16.3334,16.3409,16.3334,16.3334,45300.0
2014-06-20 10:40:00,21.89,21.92,21.89,21.91,111900.0,16.3409,16.3633,16.3409,16.3558,111900.0
2014-06-20 10:45:00,21.91,21.91,21.88,21.88,88000.0,16.3558,16.3558,16.3334,16.3334,88000.0
2014-06-20 10:50:00,21.89,21.89,21.85,21.87,206200.0,16.3409,16.3409,16.311,16.3259,206200.0
2014-06-20 10:55:00,21.87,21.88,21.87,21.87,11300.0,16.3259,16.3334,16.3259,16.3259,11300.0
2014-06-20 11:00:00,21.87,21.9,21.87,21.89,48700.0,16.3259,16.3483,16.3259,16.3409,48700.0
2014-06-20 11:05:00,21.89,21.9,21.87,21.87,72200.0,16.3409,16.3483,16.3259,16.3259,72200.0
2014-06-20 11:10:00,21.88,21.88,21.87,21.88,21600.0,16.3334,16.3334,16.3259,16.3334,21600.0
2014-06-20 11:15:00,21.88,21.88,21.87,21.87,15800.0,16.3334,16.3334,16.3259,16.3259,15800.0
2014-06-20 11:20:00,21.88,21.88,21.87,21.88,28600.0,16.3334,16.3334,16.3259,16.3334,28600.0
2014-06-20 11:25:00,21.88,21.88,21.87,21.88,25900.0,16.3334,16.3334,16.3259,16.3334,25900.0
2014-06-20 11:30:00,21.87,21.88,21.86,21.87,96800.0,16.3259,16.3334,16.3185,16.3259,96800.0
2014-06-20 11:35:00,21.88,21.88,21.87,21.87,24200.0,16.3334,16.3334,16.3259,16.3259,24200.0
2014-06-20 11:40:00,21.88,21.88,21.87,21.87,24700.0,16.3334,16.3334,16.3259,16.3259,24700.0
2014-06-20 11:45:00,21.88,21.89,21.87,21.89,67100.0,16.3334,16.3409,16.3259,16.3409,67100.0
2014-06-20 11:50:00,21.89,21.89,21.87,21.89,53100.0,16.3409,16.3409,16.3259,16.3409,53100.0
2014-06-20 11:55:00,21.88,21.9,21.86,21.86,85800.0,16.3334,16.3483,16.3185,16.3185,85800.0
2014-06-20 12:00:00,21.86,21.87,21.86,21.86,28900.0,16.3185,16.3259,16.3185,16.3185,28900.0
2014-06-20 12:05:00,21.87,21.87,21.86,21.87,33200.0,16.3259,16.3259,16.3185,16.3259,33200.0
2014-06-20 12:10:00,21.86,21.87,21.86,21.87,14300.0,16.3185,16.3259,16.3185,16.3259,14300.0
2014-06-20 12:15:00,21.86,21.87,21.85,21.86,109700.0,16.3185,16.3259,16.311,16.3185,109700.0
2014-06-20 12:20:00,21.86,21.87,21.85,21.86,120600.0,16.3185,16.3259,16.311,16.3185,120600.0
2014-06-20 12:25:00,21.86,21.87,21.86,21.87,13700.0,16.3185,16.3259,16.3185,16.3259,13700.0
2014-06-20 12:30:00,21.86,21.87,21.86,21.86,22400.0,16.3185,16.3259,16.3185,16.3185,22400.0
2014-06-20 12:35:00,21.86,21.87,21.85,21.86,18000.0,16.3185,16.3259,16.311,16.3185,18000.0
2014-06-20 12:40:00,21.86,21.86,21.85,21.86,8200.0,16.3185,16.3185,16.311,16.3185,8200.0
2014-06-20 12:45:00,21.86,21.86,21.85,21.86,22900.0,16.3185,16.3185,16.311,16.3185,22900.0
2014-06-20 12:50:00,21.86,21.87,21.85,21.86,37600.0,16.3185,16.3259,16.311,16.3185,37600.0
2014-06-20 12:55:00,21.87,21.87,21.86,21.87,13300.0,16.3259,16.3259,16.3185,16.3259,13300.0
2014-06-20 13:00:00,21.87,21.87,21.85,21.86,65700.0,16.3259,16.3259,16.311,16.3185,65700.0
2014-06-20 13:05:00,21.86,21.87,21.85,21.86,109700.0,16.3185,16.3259,16.311,16.3185,109700.0
2014-06-20 13:10:00,21.86,21.86,21.85,21.86,84900.0,16.3185,16.3185,16.311,16.3185,84900.0
2014-06-20 13:15:00,21.86,21.86,21.85,21.85,23600.0,16.3185,16.3185,16.311,16.311,23600.0
2014-06-20 13:20:00,21.86,21.86,21.85,21.86,14000.0,16.3185,16.3185,16.311,16.3185,14000.0
2014-06-20 13:25:00,21.86,21.86,21.85,21.85,28800.0,16.3185,16.3185,16.311,16.311,28800.0
2014-06-20 13:30:00,21.86,21.86,21.85,21.86,15800.0,16.3185,16.3185,16.311,16.3185,15800.0
2014-06-20 13:35:00,21.86,21.86,21.85,21.86,17100.0,16.3185,16.3185,16.311,16.3185,17100.0
2014-06-20 13:40:00,21.85,21.86,21.85,21.85,14600.0,16.311,16.3185,16.311,16.311,14600.0
2014-06-20 13:45:00,21.86,21.86,21.85,21.86,18300.0,16.3185,16.3185,16.311,16.3185,18300.0
2014-06-20 13:50:00,21.86,21.87,21.85,21.87,43200.0,16.3185,16.3259,16.311,16.3259,43200.0
2014-06-20 13:55:00,21.87,21.88,21.86,21.86,93900.0,16.3259,16.3334,16.3185,16.3185,93900.0
2014-06-20 14:00:00,21.87,21.87,21.86,21.86,30300.0,16.3259,16.3259,16.3185,16.3185,30300.0
2014-06-20 14:05:00,21.86,21.87,21.86,21.87,21800.0,16.3185,16.3259,16.3185,16.3259,21800.0
2014-06-20 14:10:00,21.86,21.88,21.86,21.88,55500.0,16.3185,16.3334,16.3185,16.3334,55500.0
2014-06-20 14:15:00,21.88,21.88,21.87,21.88,16500.0,16.3334,16.3334,16.3259,16.3334,16500.0
2014-06-20 14:20:00,21.88,21.88,21.87,21.88,15100.0,16.3334,16.3334,16.3259,16.3334,15100.0
2014-06-20 14:25:00,21.88,21.88,21.87,21.88,20000.0,16.3334,16.3334,16.3259,16.3334,20000.0
2014-06-20 14:30:00,21.88,21.89,21.87,21.89,126000.0,16.3334,16.3409,16.3259,16.3409,126000.0
2014-06-20 14:35:00,21.89,21.89,21.88,21.89,19900.0,16.3409,16.3409,16.3334,16.3409,19900.0
2014-06-20 14:40:00,21.89,21.89,21.88,21.89,37400.0,16.3409,16.3409,16.3334,16.3409,37400.0
2014-06-20 14:45:00,21.89,21.89,21.88,21.89,31600.0,16.3409,16.3409,16.3334,16.3409,31600.0
2014-06-20 14:50:00,21.89,21.89,21.88,21.89,21600.0,16.3409,16.3409,16.3334,16.3409,21600.0
2014-06-20 14:55:00,21.89,21.89,21.88,21.89,40500.0,16.3409,16.3409,16.3334,16.3409,40500.0
2014-06-20 15:00:00,21.89,21.89,21.87,21.89,155000.0,16.3409,16.3409,16.3259,16.3409,155000.0
2014-06-20 15:05:00,21.89,21.89,21.88,21.88,36300.0,16.3409,16.3409,16.3334,16.3334,36300.0
2014-06-20 15:10:00,21.88,21.89,21.88,21.88,39300.0,16.3334,16.3409,16.3334,16.3334,39300.0
2014-06-20 15:15:00,21.89,21.89,21.88,21.88,42700.0,16.3409,16.3409,16.3334,16.3334,42700.0
2014-06-20 15:20:00,21.88,21.89,21.87,21.87,127100.0,16.3334,16.3409,16.3259,16.3259,127100.0
2014-06-20 15:25:00,21.87,21.88,21.87,21.87,79300.0,16.3259,16.3334,16.3259,16.3259,79300.0
2014-06-20 15:30:00,21.88,21.88,21.87,21.88,95600.0,16.3334,16.3334,16.3259,16.3334,95600.0
2014-06-20 15:35:00,21.88,21.89,21.87,21.89,326900.0,16.3334,16.3409,16.3259,16.3409,326900.0
2014-06-20 15:40:00,21.89,21.89,21.87,21.88,188700.0,16.3409,16.3409,16.3259,16.3334,188700.0
2014-06-20 15:45:00,21.88,21.88,21.85,21.88,696600.0,16.3334,16.3334,16.311,16.3334,696600.0
2014-06-20 15:50:00,21.88,21.89,21.87,21.88,242300.0,16.3334,16.3409,16.3259,16.3334,242300.0
2014-06-20 15:55:00,21.87,21.87,21.86,21.86,838000.0,16.3259,16.3259,16.3185,16.3185,838000.0
2014-06-23 09:30:00,21.87,21.87,21.79,21.81,504400.0,16.3259,16.3259,16.2662,16.2811,504400.0
2014-06-23 09:35:00,21.8,21.83,21.74,21.77,288000.0,16.2737,16.2961,16.2289,16.2513,288000.0
2014-06-23 09:40:00,21.77,21.8,21.76,21.77,92600.0,16.2513,16.2737,16.2438,16.2513,92600.0
2014-06-23 09:45:00,21.77,21.77,21.69,21.69,126200.0,16.2513,16.2513,16.1916,16.1916,126200.0
2014-06-23 09:50:00,21.69,21.76,21.69,21.76,127600.0,16.1916,16.2438,16.1916,16.2438,127600.0
2014-06-23 09:55:00,21.76,21.82,21.7,21.79,158900.0,16.2438,16.2886,16.199,16.2662,158900.0
2014-06-23 10:00:00,21.8,21.85,21.71,21.83,211900.0,16.2737,16.311,16.2065,16.2961,211900.0
2014-06-23 10:05:00,21.84,21.87,21.84,21.85,64500.0,16.3035,16.3259,16.3035,16.311,64500.0
2014-06-23 10:10:00,21.85,21.85,21.79,21.8,66400.0,16.311,16.311,16.2662,16.2737,66400.0
2014-06-23 10:15:00,21.81,21.84,21.8,21.83,46200.0,16.2811,16.3035,16.2737,16.2961,46200.0
2014-06-23 10:20:00,21.84,21.88,21.83,21.88,47600.0,16.3035,16.3334,16.2961,16.3334,47600.0
2014-06-23 10:25:00,21.88,21.89,21.85,21.86,73000.0,16.3334,16.3409,16.311,16.3185,73000.0
2014-06-23 10:30:00,21.87,21.88,21.84,21.84,53900.0,16.3259,16.3334,16.3035,16.3035,53900.0
2014-06-23 10:35:00,21.84,21.85,21.83,21.85,30000.0,16.3035,16.311,16.2961,16.311,30000.0
2014-06-23 10:40:00,21.84,21.87,21.84,21.84,74800.0,16.3035,16.3259,16.3035,16.3035,74800.0
2014-06-23 10:45:00,21.84,21.85,21.82,21.82,42400.0,16.3035,16.311,16.2886,16.2886,42400.0
2014-06-23 10:50:00,21.82,21.83,21.82,21.83,14600.0,16.2886,16.2961,16.2886,16.2961,14600.0
2014-06-23 10:55:00,21.82,21.85,21.82,21.82,146600.0,16.2886,16.311,16.2886,16.2886,146600.0
2014-06-23 11:00:00,21.82,21.82,21.81,21.82,13000.0,16.2886,16.2886,16.2811,16.2886,13000.0
2014-06-23 11:05:00,21.82,21.82,21.8,21.82,145800.0,16.2886,16.2886,16.2737,16.2886,145800.0
2014-06-23 11:10:00,21.82,21.83,21.81,21.81,76900.0,16.2886,16.2961,16.2811,16.2811,76900.0
2014-06-23 11:15:00,21.81,21.82,21.8,21.81,53500.0,16.2811,16.2886,16.2737,16.2811,53500.0
2014-06-23 11:20:00,21.81,21.82,21.77,21.82,155300.0,16.2811,16.2886,16.2513,16.2886,155300.0
2014-06-23 11:25:00,21.82,21.83,21.8,21.8,105200.0,16.2886,16.2961,16.2737,16.2737,105200.0
2014-06-23 11:30:00,21.81,21.83,21.81,21.83,48000.0,16.2811,16.2961,16.2811,16.2961,48000.0
2014-06-23 11:35:00,21.83,21.84,21.82,21.84,26400.0,16.2961,16.3035,16.2886,16.3035,26400.0
2014-06-23 11:40:00,21.84,21.84,21.83,21.83,54700.0,16.3035,16.3035,16.2961,16.2961,54700.0
2014-06-23 11:45:00,21.83,21.84,21.83,21.83,19200.0,16.2961,16.3035,16.2961,16.2961,19200.0
2014-06-23 11:50:00,21.84,21.84,21.83,21.83,19300.0,16.3035,16.3035,16.2961,16.2961,19300.0
2014-06-23 11:55:00,21.84,21.84,21.83,21.84,16800.0,16.3035,16.3035,16.2961,16.3035,16800.0
2014-06-23 12:00:00,21.83,21.86,21.83,21.86,86400.0,16.2961,16.3185,16.2961,16.3185,86400.0
2014-06-23 12:05:00,21.86,21.86,21.84,21.85,39100.0,16.3185,16.3185,16.3035,16.311,39100.0
2014-06-23 12:10:00,21.85,21.85,21.83,21.85,117700.0,16.311,16.311,16.2961,16.311,117700.0
2014-06-23 12:15:00,21.85,21.86,21.84,21.84,38700.0,16.311,16.3185,16.3035,16.3035,38700.0
2014-06-23 12:20:00,21.84,21.85,21.83,21.83,20400.0,16.3035,16.311,16.2961,16.2961,20400.0
2014-06-23 12:25:00,21.84,21.84,21.81,21.81,31000.0,16.3035,16.3035,16.2811,16.2811,31000.0
2014-06-23 12:30:00,21.81,21.82,21.81,21.82,22200.0,16.2811,16.2886,16.2811,16.2886,22200.0
2014-06-23 12:35:00,21.81,21.82,21.81,21.82,18900.0,16.2811,16.2886,16.2811,16.2886,18900.0
2014-06-23 12:40:00,21.81,21.82,21.81,21.81,16000.0,16.2811,16.2886,16.2811,16.2811,16000.0
2014-06-23 12:45:00,21.82,21.83,21.81,21.83,46800.0,16.2886,16.2961,16.2811,16.2961,46800.0
2014-06-23 12:50:00,21.83,21.85,21.82,21.85,59800.0,16.2961,16.311,16.2886,16.311,59800.0
2014-06-23 12:55:00,21.85,21.86,21.83,21.84,81800.0,16.311,16.3185,16.2961,16.3035,81800.0
2014-06-23 13:00:00,21.83,21.84,21.8,21.82,48500.0,16.2961,16.3035,16.2737,16.2886,48500.0
2014-06-23 13:05:00,21.82,21.82,21.79,21.79,19100.0,16.2886,16.2886,16.2662,16.2662,19100.0
2014-06-23 13:10:00,21.79,21.8,21.78,21.78,17800.0,16.2662,16.2737,16.2587,16.2587,17800.0
2014-06-23 13:15:00,21.78,21.79,21.76,21.76,22900.0,16.2587,16.2662,16.2438,16.2438,22900.0
2014-06-23 13:20:00,21.76,21.78,21.76,21.76,27200.0,16.2438,16.2587,16.2438,16.2438,27200.0
2014-06-23 13:25:00,21.76,21.77,21.76,21.77,8300.0,16.2438,16.2513,16.2438,16.2513,8300.0
2014-06-23 13:30:00,21.76,21.78,21.75,21.78,39200.0,16.2438,16.2587,16.2363,16.2587,39200.0
2014-06-23 13:35:00,21.78,21.79,21.77,21.79,30600.0,16.2587,16.2662,16.2513,16.2662,30600.0
2014-06-23 13:40:00,21.79,21.79,21.78,21.78,12000.0,16.2662,16.2662,16.2587,16.2587,12000.0
2014-06-23 13:45:00,21.79,21.79,21.77,21.77,17800.0,16.2662,16.2662,16.2513,16.2513,17800.0
2014-06-23 13:50:00,21.77,21.78,21.77,21.77,19800.0,16.2513,16.2587,16.2513,16.2513,19800.0
2014-06-23 13:55:00,21.78,21.78,21.76,21.77,25200.0,16.2587,16.2587,16.2438,16.2513,25200.0
2014-06-23 14:00:00,21.77,21.77,21.75,21.75,40600.0,16.2513,16.2513,16.2363,16.2363,40600.0
2014-06-23 14:05:00,21.75,21.76,21.75,21.76,21000.0,16.2363,16.2438,16.2363,16.2438,21000.0
2014-06-23 14:10:00,21.76,21.77,21.75,21.76,83700.0,16.2438,16.2513,16.2363,16.2438,83700.0
2014-06-23 14:15:00,21.77,21.77,21.76,21.77,28000.0,16.2513,16.2513,16.2438,16.2513,28000.0
2014-06-23 14:20:00,21.77,21.8,21.76,21.8,62800.0,16.2513,16.2737,16.2438,16.2737,62800.0
2014-06-23 14:25:00,21.8,21.8,21.79,21.8,46100.0,16.2737,16.2737,16.2662,16.2737,46100.0
2014-06-23 14:30:00,21.8,21.8,21.79,21.8,26700.0,16.2737,16.2737,16.2662,16.2737,26700.0
2014-06-23 14:35:00,21.8,21.8,21.79,21.8,22600.0,16.2737,16.2737,16.2662,16.2737,22600.0
2014-06-23 14:40:00,21.8,21.8,21.79,21.8,22600.0,16.2737,16.2737,16.2662,16.2737,22600.0
2014-06-23 14:45:00,21.8,21.81,21.79,21.79,59900.0,16.2737,16.2811,16.2662,16.2662,59900.0
2014-06-23 14:50:00,21.79,21.79,21.78,21.78,34400.0,16.2662,16.2662,16.2587,16.2587,34400.0
2014-06-23 14:55:00,21.79,21.8,21.78,21.8,36200.0,16.2662,16.2737,16.2587,16.2737,36200.0
2014-06-23 15:00:00,21.8,21.8,21.79,21.79,19500.0,16.2737,16.2737,16.2662,16.2662,19500.0
2014-06-23 15:05:00,21.8,21.8,21.77,21.77,50100.0,16.2737,16.2737,16.2513,16.2513,50100.0
2014-06-23 15:10:00,21.77,21.77,21.76,21.76,37100.0,16.2513,16.2513,16.2438,16.2438,37100.0
2014-06-23 15:15:00,21.76,21.77,21.76,21.76,30500.0,16.2438,16.2513,16.2438,16.2438,30500.0
2014-06-23 15:20:00,21.76,21.77,21.76,21.76,32100.0,16.2438,16.2513,16.2438,16.2438,32100.0
2014-06-23 15:25:00,21.76,21.77,21.75,21.75,49800.0,16.2438,16.2513,16.2363,16.2363,49800.0
2014-06-23 15:30:00,21.75,21.77,21.75,21.77,79600.0,16.2363,16.2513,16.2363,16.2513,79600.0
2014-06-23 15:35:00,21.77,21.78,21.75,21.76,117300.0,16.2513,16.2587,16.2363,16.2438,117300.0
2014-06-23 15:40:00,21.76,21.76,21.75,21.76,55800.0,16.2438,16.2438,16.2363,16.2438,55800.0
2014-06-23 15:45:00,21.76,21.79,21.75,21.79,153400.0,16.2438,16.2662,16.2363,16.2662,153400.0
2014-06-23 15:50:00,21.79,21.79,21.77,21.77,177500.0,16.2662,16.2662,16.2513,16.2513,177500.0
2014-06-23 15:55:00,21.77,21.78,21.76,21.76,287300.0,16.2513,16.2587,16.2438,16.2438,287300.0
2014-06-24 09:30:00,21.82,21.88,21.78,21.85,231600.0,16.2886,16.3334,16.2587,16.311,231600.0
2014-06-24 09:35:00,21.85,21.88,21.84,21.85,143400.0,16.311,16.3334,16.3035,16.311,143400.0
2014-06-24 09:40:00,21.85,21.95,21.85,21.94,168700.0,16.311,16.3856,16.311,16.3782,168700.0
2014-06-24 09:45:00,21.94,21.98,21.94,21.95,136100.0,16.3782,16.408,16.3782,16.3856,136100.0
2014-06-24 09:50:00,21.95,21.97,21.94,21.95,125900.0,16.3856,16.4006,16.3782,16.3856,125900.0
2014-06-24 09:55:00,21.94,21.96,21.88,21.89,74700.0,16.3782,16.3931,16.3334,16.3409,74700.0
2014-06-24 10:00:00,21.9,21.96,21.9,21.94,76100.0,16.3483,16.3931,16.3483,16.3782,76100.0
2014-06-24 10:05:00,21.94,21.99,21.94,21.98,226600.0,16.3782,16.4155,16.3782,16.408,226600.0
2014-06-24 10:10:00,21.98,22.04,21.96,22.02,544200.0,16.408,16.4528,16.3931,16.4379,544200.0
2014-06-24 10:15:00,22.01,22.05,21.99,22.03,249300.0,16.4304,16.4603,16.4155,16.4454,249300.0
2014-06-24 10:20:00,22.03,22.05,22.02,22.05,105400.0,16.4454,16.4603,16.4379,16.4603,105400.0
2014-06-24 10:25:00,22.06,22.11,22.05,22.09,156400.0,16.4678,16.5051,16.4603,16.4902,156400.0
2014-06-24 10:30:00,22.09,22.14,22.09,22.13,177700.0,16.4902,16.5275,16.4902,16.52,177700.0
2014-06-24 10:35:00,22.13,22.19,22.13,22.16,171000.0,16.52,16.5648,16.52,16.5424,171000.0
2014-06-24 10:40:00,22.15,22.17,22.15,22.16,51700.0,16.5349,16.5499,16.5349,16.5424,51700.0
2014-06-24 10:45:00,22.16,22.16,22.14,22.14,55300.0,16.5424,16.5424,16.5275,16.5275,55300.0
2014-06-24 10:50:00,22.14,22.15,22.13,22.14,47900.0,16.5275,16.5349,16.52,16.5275,47900.0
2014-06-24 10:55:00,22.14,22.15,22.12,22.13,103700.0,16.5275,16.5349,16.5126,16.52,103700.0
2014-06-24 11:00:00,22.12,22.18,22.12,22.18,99500.0,16.5126,16.5573,16.5126,16.5573,99500.0
2014-06-24 11:05:00,22.18,22.18,22.16,22.16,75900.0,16.5573,16.5573,16.5424,16.5424,75900.0
2014-06-24 11:10:00,22.17,22.17,22.15,22.15,107400.0,16.5499,16.5499,16.5349,16.5349,107400.0
2014-06-24 11:15:00,22.16,22.18,22.16,22.18,49100.0,16.5424,16.5573,16.5424,16.5573,49100.0
2014-06-24 11:20:00,22.17,22.19,22.16,22.19,78000.0,16.5499,16.5648,16.5424,16.5648,78000.0
2014-06-24 11:25:00,22.19,22.2,22.16,22.18,166300.0,16.5648,16.5723,16.5424,16.5573,166300.0
2014-06-24 11:30:00,22.18,22.2,22.17,22.18,48000.0,16.5573,16.5723,16.5499,16.5573,48000.0
2014-06-24 11:35:00,22.19,22.2,22.18,22.18,46400.0,16.5648,16.5723,16.5573,16.5573,46400.0
2014-06-24 11:40:00,22.18,22.19,22.17,22.19,50300.0,16.5573,16.5648,16.5499,16.5648,50300.0
2014-06-24 11:45:00,22.19,22.2,22.18,22.19,51400.0,16.5648,16.5723,16.5573,16.5648,51400.0
2014-06-24 11:50:00,22.18,22.2,22.18,22.19,60800.0,16.5573,16.5723,16.5573,16.5648,60800.0
2014-06-24 11:55:00,22.19,22.2,22.18,22.19,168200.0,16.5648,16.5723,16.5573,16.5648,168200.0
2014-06-24 12:00:00,22.19,22.19,22.12,22.13,151200.0,16.5648,16.5648,16.5126,16.52,151200.0
2014-06-24 12:05:00,22.13,22.16,22.12,22.15,130100.0,16.52,16.5424,16.5126,16.5349,130100.0
2014-06-24 12:10:00,22.15,22.19,22.15,22.16,300700.0,16.5349,16.5648,16.5349,16.5424,300700.0
2014-06-24 12:15:00,22.15,22.16,22.14,22.15,69400.0,16.5349,16.5424,16.5275,16.5349,69400.0
2014-06-24 12:20:00,22.16,22.17,22.15,22.16,84800.0,16.5424,16.5499,16.5349,16.5424,84800.0
2014-06-24 12:25:00,22.16,22.18,22.15,22.17,90300.0,16.5424,16.5573,16.5349,16.5499,90300.0
2014-06-24 12:30:00,22.16,22.17,22.13,22.16,135900.0,16.5424,16.5499,16.52,16.5424,135900.0
2014-06-24 12:35:00,22.15,22.18,22.14,22.14,161300.0,16.5349,16.5573,16.5275,16.5275,161300.0
2014-06-24 12:40:00,22.15,22.15,22.13,22.14,44100.0,16.5349,16.5349,16.52,16.5275,44100.0
2014-06-24 12:45:00,22.15,22.15,22.13,22.14,24500.0,16.5349,16.5349,16.52,16.5275,24500.0
2014-06-24 12:50:00,22.14,22.16,22.13,22.16,62900.0,16.5275,16.5424,16.52,16.5424,62900.0
2014-06-24 12:55:00,22.16,22.18,22.15,22.16,98400.0,16.5424,16.5573,16.5349,16.5424,98400.0
2014-06-24 13:00:00,22.16,22.17,22.11,22.11,81600.0,16.5424,16.5499,16.5051,16.5051,81600.0
2014-06-24 13:05:00,22.11,22.12,22.08,22.09,130100.0,16.5051,16.5126,16.4827,16.4902,130100.0
2014-06-24 13:10:00,22.1,22.1,22.06,22.09,61300.0,16.4976,16.4976,16.4678,16.4902,61300.0
2014-06-24 13:15:00,22.09,22.09,22.07,22.08,74100.0,16.4902,16.4902,16.4752,16.4827,74100.0
2014-06-24 13:20:00,22.09,22.09,22.06,22.08,52400.0,16.4902,16.4902,16.4678,16.4827,52400.0
2014-06-24 13:25:00,22.07,22.1,22.06,22.09,45300.0,16.4752,16.4976,16.4678,16.4902,45300.0
2014-06-24 13:30:00,22.1,22.12,22.07,22.12,95300.0,16.4976,16.5126,16.4752,16.5126,95300.0
2014-06-24 13:35:00,22.12,22.13,22.1,22.13,90000.0,16.5126,16.52,16.4976,16.52,90000.0
2014-06-24 13:40:00,22.13,22.14,22.12,22.14,49200.0,16.52,16.5275,16.5126,16.5275,49200.0
2014-06-24 13:45:00,22.14,22.14,22.13,22.14,47700.0,16.5275,16.5275,16.52,16.5275,47700.0
2014-06-24 13:50:00,22.14,22.14,22.13,22.14,44400.0,16.5275,16.5275,16.52,16.5275,44400.0
2014-06-24 13:55:00,22.14,22.14,22.12,22.13,119300.0,16.5275,16.5275,16.5126,16.52,119300.0
2014-06-24 14:00:00,22.13,22.15,22.12,22.14,46100.0,16.52,16.5349,16.5126,16.5275,46100.0
2014-06-24 14:05:00,22.15,22.15,22.13,22.15,82300.0,16.5349,16.5349,16.52,16.5349,82300.0
2014-06-24 14:10:00,22.15,22.2,22.15,22.19,116600.0,16.5349,16.5723,16.5349,16.5648,116600.0
2014-06-24 14:15:00,22.19,22.19,22.17,22.18,48200.0,16.5648,16.5648,16.5499,16.5573,48200.0
2014-06-24 14:20:00,22.18,22.19,22.16,22.18,104500.0,16.5573,16.5648,16.5424,16.5573,104500.0
2014-06-24 14:25:00,22.17,22.18,22.13,22.13,90400.0,16.5499,16.5573,16.52,16.52,90400.0
2014-06-24 14:30:00,22.14,22.14,22.1,22.1,91400.0,16.5275,16.5275,16.4976,16.4976,91400.0
2014-06-24 14:35:00,22.1,22.11,22.1,22.1,44500.0,16.4976,16.5051,16.4976,16.4976,44500.0
2014-06-24 14:40:00,22.1,22.12,22.1,22.12,99000.0,16.4976,16.5126,16.4976,16.5126,99000.0
2014-06-24 14:45:00,22.12,22.12,22.09,22.12,99900.0,16.5126,16.5126,16.4902,16.5126,99900.0
2014-06-24 14:50:00,22.12,22.12,22.07,22.08,280500.0,16.5126,16.5126,16.4752,16.4827,280500.0
2014-06-24 14:55:00,22.08,22.08,22.05,22.07,171900.0,16.4827,16.4827,16.4603,16.4752,171900.0
2014-06-24 15:00:00,22.06,22.07,21.99,21.99,136800.0,16.4678,16.4752,16.4155,16.4155,136800.0
2014-06-24 15:05:00,22.0,22.0,21.95,21.95,150400.0,16.423,16.423,16.3856,16.3856,150400.0
2014-06-24 15:10:00,21.95,21.96,21.88,21.89,278300.0,16.3856,16.3931,16.3334,16.3409,278300.0
2014-06-24 15:15:00,21.89,21.9,21.88,21.88,148700.0,16.3409,16.3483,16.3334,16.3334,148700.0
2014-06-24 15:20:00,21.87,21.89,21.86,21.87,110900.0,16.3259,16.3409,16.3185,16.3259,110900.0
2014-06-24 15:25:00,21.86,21.88,21.85,21.86,118300.0,16.3185,16.3334,16.311,16.3185,118300.0
2014-06-24 15:30:00,21.86,21.88,21.82,21.82,172000.0,16.3185,16.3334,16.2886,16.2886,172000.0
2014-06-24 15:35:00,21.83,21.84,21.8,21.81,158500.0,16.2961,16.3035,16.2737,16.2811,158500.0
2014-06-24 15:40:00,21.8,21.85,21.8,21.84,194000.0,16.2737,16.311,16.2737,16.3035,194000.0
2014-06-24 15:45:00,21.85,21.85,21.83,21.84,129800.0,16.311,16.311,16.2961,16.3035,129800.0
2014-06-24 15:50:00,21.85,21.85,21.8,21.81,287000.0,16.311,16.311,16.2737,16.2811,287000.0
2014-06-24 15:55:00,21.8,21.82,21.79,21.8,475200.0,16.2737,16.2886,16.2662,16.2737,475200.0
2014-06-25 09:30:00,21.84,21.88,21.8,21.87,225400.0,16.3035,16.3334,16.2737,16.3259,225400.0
2014-06-25 09:35:00,21.87,21.92,21.83,21.85,99300.0,16.3259,16.3633,16.2961,16.311,99300.0
2014-06-25 09:40:00,21.86,21.91,21.85,21.91,103400.0,16.3185,16.3558,16.311,16.3558,103400.0
2014-06-25 09:45:00,21.9,21.93,21.84,21.9,237900.0,16.3483,16.3707,16.3035,16.3483,237900.0
2014-06-25 09:50:00,21.91,21.95,21.9,21.95,89200.0,16.3558,16.3856,16.3483,16.3856,89200.0
2014-06-25 09:55:00,21.95,21.98,21.94,21.95,137000.0,16.3856,16.408,16.3782,16.3856,137000.0
2014-06-25 10:00:00,21.95,21.96,21.92,21.93,112100.0,16.3856,16.3931,16.3633,16.3707,112100.0
2014-06-25 10:05:00,21.93,21.96,21.93,21.95,113300.0,16.3707,16.3931,16.3707,16.3856,113300.0
2014-06-25 10:10:00,21.96,22.0,21.94,21.99,126600.0,16.3931,16.423,16.3782,16.4155,126600.0
2014-06-25 10:15:00,21.99,22.01,21.96,21.96,165000.0,16.4155,16.4304,16.3931,16.3931,165000.0
2014-06-25 10:20:00,21.97,21.98,21.92,21.93,93500.0,16.4006,16.408,16.3633,16.3707,93500.0
2014-06-25 10:25:00,21.93,21.94,21.89,21.9,153800.0,16.3707,16.3782,16.3409,16.3483,153800.0
2014-06-25 10:30:00,21.9,21.92,21.86,21.87,216300.0,16.3483,16.3633,16.3185,16.3259,216300.0
2014-06-25 10:35:00,21.86,21.89,21.84,21.86,196900.0,16.3185,16.3409,16.3035,16.3185,196900.0
2014-06-25 10:40:00,21.87,21.93,21.86,21.93,100400.0,16.3259,16.3707,16.3185,16.3707,100400.0
2014-06-25 10:45:00,21.94,21.95,21.92,21.92,106000.0,16.3782,16.3856,16.3633,16.3633,106000.0
2014-06-25 10:50:00,21.92,21.94,21.91,21.93,109700.0,16.3633,16.3782,16.3558,16.3707,109700.0
2014-06-25 10:55:00,21.92,22.01,21.92,21.99,104500.0,16.3633,16.4304,16.3633,16.4155,104500.0
2014-06-25 11:00:00,21.99,22.0,21.97,21.97,60800.0,16.4155,16.423,16.4006,16.4006,60800.0
2014-06-25 11:05:00,21.97,21.98,21.95,21.98,67800.0,16.4006,16.408,16.3856,16.408,67800.0
2014-06-25 11:10:00,21.97,21.99,21.96,21.98,92800.0,16.4006,16.4155,16.3931,16.408,92800.0
2014-06-25 11:15:00,21.99,21.99,21.93,21.94,82200.0,16.4155,16.4155,16.3707,16.3782,82200.0
2014-06-25 11:20:00,21.94,21.96,21.94,21.95,54800.0,16.3782,16.3931,16.3782,16.3856,54800.0
2014-06-25 11:25:00,21.96,21.99,21.94,21.99,266800.0,16.3931,16.4155,16.3782,16.4155,266800.0
2014-06-25 11:30:00,21.99,21.99,21.97,21.98,57900.0,16.4155,16.4155,16.4006,16.408,57900.0
2014-06-25 11:35:00,21.98,21.98,21.96,21.97,75200.0,16.408,16.408,16.3931,16.4006,75200.0
2014-06-25 11:40:00,21.97,22.0,21.96,21.99,65400.0,16.4006,16.423,16.3931,16.4155,65400.0
2014-06-25 11:45:00,21.98,21.99,21.94,21.95,42600.0,16.408,16.4155,16.3782,16.3856,42600.0
2014-06-25 11:50:00,21.95,21.98,21.94,21.98,130900.0,16.3856,16.408,16.3782,16.408,130900.0
2014-06-25 11:55:00,21.98,22.0,21.97,21.99,22700.0,16.408,16.423,16.4006,16.4155,22700.0
2014-06-25 12:00:00,22.0,22.02,21.97,21.97,76000.0,16.423,16.4379,16.4006,16.4006,76000.0
2014-06-25 12:05:00,21.97,21.98,21.96,21.98,45200.0,16.4006,16.408,16.3931,16.408,45200.0
2014-06-25 12:10:00,21.98,21.98,21.96,21.98,24000.0,16.408,16.408,16.3931,16.408,24000.0
2014-06-25 12:15:00,21.97,21.98,21.96,21.96,59100.0,16.4006,16.408,16.3931,16.3931,59100.0
2014-06-25 12:20:00,21.96,21.97,21.95,21.96,116200.0,16.3931,16.4006,16.3856,16.3931,116200.0
2014-06-25 12:25:00,21.96,21.96,21.94,21.96,48400.0,16.3931,16.3931,16.3782,16.3931,48400.0
2014-06-25 12:30:00,21.95,21.97,21.95,21.96,14000.0,16.3856,16.4006,16.3856,16.3931,14000.0
2014-06-25 12:35:00,21.97,21.97,21.96,21.96,16200.0,16.4006,16.4006,16.3931,16.3931,16200.0
2014-06-25 12:40:00,21.96,21.98,21.96,21.97,26400.0,16.3931,16.408,16.3931,16.4006,26400.0
2014-06-25 12:45:00,21.98,21.98,21.97,21.98,61100.0,16.408,16.408,16.4006,16.408,61100.0
2014-06-25 12:50:00,21.97,21.98,21.97,21.98,19600.0,16.4006,16.408,16.4006,16.408,19600.0
2014-06-25 12:55:00,21.98,21.99,21.97,21.98,26300.0,16.408,16.4155,16.4006,16.408,26300.0
2014-06-25 13:00:00,21.98,22.02,21.98,22.02,102200.0,16.408,16.4379,16.408,16.4379,102200.0
2014-06-25 13:05:00,22.02,22.02,22.01,22.02,65300.0,16.4379,16.4379,16.4304,16.4379,65300.0
2014-06-25 13:10:00,22.02,22.02,22.01,22.02,34600.0,16.4379,16.4379,16.4304,16.4379,34600.0
2014-06-25 13:15:00,22.02,22.02,22.0,22.02,94600.0,16.4379,16.4379,16.423,16.4379,94600.0
2014-06-25 13:20:00,22.02,22.04,22.01,22.03,92900.0,16.4379,16.4528,16.4304,16.4454,92900.0
2014-06-25 13:25:00,22.03,22.03,21.99,22.0,59500.0,16.4454,16.4454,16.4155,16.423,59500.0
2014-06-25 13:30:00,22.0,22.02,21.98,22.01,188200.0,16.423,16.4379,16.408,16.4304,188200.0
2014-06-25 13:35:00,22.01,22.01,22.0,22.01,25200.0,16.4304,16.4304,16.423,16.4304,25200.0
2014-06-25 13:40:00,22.01,22.01,21.98,21.98,55200.0,16.4304,16.4304,16.408,16.408,55200.0
2014-06-25 13:45:00,21.98,21.98,21.97,21.97,24300.0,16.408,16.408,16.4006,16.4006,24300.0
2014-06-25 13:50:00,21.97,21.98,21.97,21.98,39100.0,16.4006,16.408,16.4006,16.408,39100.0
2014-06-25 13:55:00,21.98,22.0,21.97,22.0,61700.0,16.408,16.423,16.4006,16.423,61700.0
2014-06-25 14:00:00,22.0,22.0,21.97,21.98,31600.0,16.423,16.423,16.4006,16.408,31600.0
2014-06-25 14:05:00,21.98,21.98,21.96,21.96,38600.0,16.408,16.408,16.3931,16.3931,38600.0
2014-06-25 14:10:00,21.96,21.98,21.96,21.97,60800.0,16.3931,16.408,16.3931,16.4006,60800.0
2014-06-25 14:15:00,21.97,21.98,21.96,21.96,66900.0,16.4006,16.408,16.3931,16.3931,66900.0
2014-06-25 14:20:00,21.97,21.99,21.96,21.97,57400.0,16.4006,16.4155,16.3931,16.4006,57400.0
2014-06-25 14:25:00,21.98,21.98,21.97,21.97,23000.0,16.408,16.408,16.4006,16.4006,23000.0
2014-06-25 14:30:00,21.98,22.0,21.97,22.0,34200.0,16.408,16.423,16.4006,16.423,34200.0
2014-06-25 14:35:00,22.0,22.0,21.99,22.0,25900.0,16.423,16.423,16.4155,16.423,25900.0
2014-06-25 14:40:00,21.99,22.0,21.97,21.97,66400.0,16.4155,16.423,16.4006,16.4006,66400.0
2014-06-25 14:45:00,21.97,21.98,21.95,21.96,38100.0,16.4006,16.408,16.3856,16.3931,38100.0
2014-06-25 14:50:00,21.96,21.98,21.96,21.98,91900.0,16.3931,16.408,16.3931,16.408,91900.0
2014-06-25 14:55:00,21.98,21.98,21.94,21.94,61500.0,16.408,16.408,16.3782,16.3782,61500.0
2014-06-25 15:00:00,21.94,21.95,21.92,21.93,49700.0,16.3782,16.3856,16.3633,16.3707,49700.0
2014-06-25 15:05:00,21.93,21.94,21.92,21.93,73800.0,16.3707,16.3782,16.3633,16.3707,73800.0
2014-06-25 15:10:00,21.94,21.94,21.92,21.94,85200.0,16.3782,16.3782,16.3633,16.3782,85200.0
2014-06-25 15:15:00,21.94,21.94,21.93,21.93,54300.0,16.3782,16.3782,16.3707,16.3707,54300.0
2014-06-25 15:20:00,21.93,21.94,21.92,21.93,112400.0,16.3707,16.3782,16.3633,16.3707,112400.0
2014-06-25 15:25:00,21.94,21.94,21.9,21.91,152900.0,16.3782,16.3782,16.3483,16.3558,152900.0
2014-06-25 15:30:00,21.91,21.97,21.9,21.97,227200.0,16.3558,16.4006,16.3483,16.4006,227200.0
2014-06-25 15:35:00,21.97,21.99,21.96,21.99,92400.0,16.4006,16.4155,16.3931,16.4155,92400.0
2014-06-25 15:40:00,21.99,22.0,21.98,22.0,76900.0,16.4155,16.423,16.408,16.423,76900.0
2014-06-25 15:45:00,22.0,22.02,21.99,22.0,217400.0,16.423,16.4379,16.4155,16.423,217400.0
2014-06-25 15:50:00,22.0,22.0,21.99,22.0,92300.0,16.423,16.423,16.4155,16.423,92300.0
2014-06-25 15:55:00,22.0,22.0,21.98,22.0,383400.0,16.423,16.423,16.408,16.423,383400.0
2014-06-26 09:30:00,22.04,22.06,21.95,21.98,250600.0,16.4528,16.4678,16.3856,16.408,250600.0
2014-06-26 09:35:00,21.98,22.02,21.94,21.94,80400.0,16.408,16.4379,16.3782,16.3782,80400.0
2014-06-26 09:40:00,21.94,21.94,21.88,21.91,43900.0,16.3782,16.3782,16.3334,16.3558,43900.0
2014-06-26 09:45:00,21.9,21.93,21.86,21.87,124000.0,16.3483,16.3707,16.3185,16.3259,124000.0
2014-06-26 09:50:00,21.86,21.87,21.81,21.87,93400.0,16.3185,16.3259,16.2811,16.3259,93400.0
2014-06-26 09:55:00,21.86,21.87,21.81,21.83,132700.0,16.3185,16.3259,16.2811,16.2961,132700.0
2014-06-26 10:00:00,21.83,21.84,21.79,21.81,106800.0,16.2961,16.3035,16.2662,16.2811,106800.0
2014-06-26 10:05:00,21.82,21.85,21.82,21.82,89400.0,16.2886,16.311,16.2886,16.2886,89400.0
2014-06-26 10:10:00,21.83,21.84,21.81,21.81,77600.0,16.2961,16.3035,16.2811,16.2811,77600.0
2014-06-26 10:15:00,21.81,21.84,21.8,21.82,85600.0,16.2811,16.3035,16.2737,16.2886,85600.0
2014-06-26 10:20:00,21.82,21.87,21.81,21.81,138900.0,16.2886,16.3259,16.2811,16.2811,138900.0
2014-06-26 10:25:00,21.82,21.83,21.78,21.82,76300.0,16.2886,16.2961,16.2587,16.2886,76300.0
2014-06-26 10:30:00,21.81,21.81,21.75,21.77,86800.0,16.2811,16.2811,16.2363,16.2513,86800.0
2014-06-26 10:35:00,21.77,21.8,21.75,21.78,49600.0,16.2513,16.2737,16.2363,16.2587,49600.0
2014-06-26 10:40:00,21.77,21.8,21.74,21.78,72300.0,16.2513,16.2737,16.2289,16.2587,72300.0
2014-06-26 10:45:00,21.78,21.8,21.75,21.8,65300.0,16.2587,16.2737,16.2363,16.2737,65300.0
2014-06-26 10:50:00,21.8,21.8,21.77,21.77,55700.0,16.2737,16.2737,16.2513,16.2513,55700.0
2014-06-26 10:55:00,21.77,21.79,21.76,21.78,30100.0,16.2513,16.2662,16.2438,16.2587,30100.0
2014-06-26 11:00:00,21.78,21.81,21.78,21.78,171200.0,16.2587,16.2811,16.2587,16.2587,171200.0
2014-06-26 11:05:00,21.79,21.79,21.76,21.77,39000.0,16.2662,16.2662,16.2438,16.2513,39000.0
2014-06-26 11:10:00,21.77,21.77,21.75,21.75,23300.0,16.2513,16.2513,16.2363,16.2363,23300.0
2014-06-26 11:15:00,21.75,21.75,21.71,21.75,127300.0,16.2363,16.2363,16.2065,16.2363,127300.0
2014-06-26 11:20:00,21.75,21.76,21.73,21.74,79800.0,16.2363,16.2438,16.2214,16.2289,79800.0
2014-06-26 11:25:00,21.73,21.74,21.71,21.73,53000.0,16.2214,16.2289,16.2065,16.2214,53000.0
2014-06-26 11:30:00,21.73,21.73,21.7,21.72,63300.0,16.2214,16.2214,16.199,16.214,63300.0
2014-06-26 11:35:00,21.72,21.74,21.71,21.73,101800.0,16.214,16.2289,16.2065,16.2214,101800.0
2014-06-26 11:40:00,21.72,21.74,21.72,21.73,104700.0,16.214,16.2289,16.214,16.2214,104700.0
2014-06-26 11:45:00,21.74,21.74,21.71,21.73,69800.0,16.2289,16.2289,16.2065,16.2214,69800.0
2014-06-26 11:50:00,21.73,21.75,21.72,21.75,39100.0,16.2214,16.2363,16.214,16.2363,39100.0
2014-06-26 11:55:00,21.75,21.75,21.71,21.71,95300.0,16.2363,16.2363,16.2065,16.2065,95300.0
2014-06-26 12:00:00,21.71,21.73,21.7,21.73,46100.0,16.2065,16.2214,16.199,16.2214,46100.0
2014-06-26 12:05:00,21.73,21.73,21.7,21.72,44200.0,16.2214,16.2214,16.199,16.214,44200.0
2014-06-26 12:10:00,21.72,21.72,21.7,21.72,43400.0,16.214,16.214,16.199,16.214,43400.0
2014-06-26 12:15:00,21.72,21.73,21.71,21.73,38600.0,16.214,16.2214,16.2065,16.2214,38600.0
2014-06-26 12:20:00,21.72,21.73,21.72,21.73,12500.0,16.214,16.2214,16.214,16.2214,12500.0
2014-06-26 12:25:00,21.72,21.72,21.7,21.71,42500.0,16.214,16.214,16.199,16.2065,42500.0
2014-06-26 12:30:00,21.71,21.73,21.71,21.72,30500.0,16.2065,16.2214,16.2065,16.214,30500.0
2014-06-26 12:35:00,21.73,21.73,21.69,21.7,60200.0,16.2214,16.2214,16.1916,16.199,60200.0
2014-06-26 12:40:00,21.69,21.7,21.69,21.7,15100.0,16.1916,16.199,16.1916,16.199,15100.0
2014-06-26 12:45:00,21.69,21.7,21.64,21.67,140600.0,16.1916,16.199,16.1542,16.1766,140600.0
2014-06-26 12:50:00,21.67,21.68,21.66,21.67,44700.0,16.1766,16.1841,16.1692,16.1766,44700.0
2014-06-26 12:55:00,21.66,21.67,21.66,21.66,14800.0,16.1692,16.1766,16.1692,16.1692,14800.0
2014-06-26 13:00:00,21.67,21.68,21.66,21.66,65500.0,16.1766,16.1841,16.1692,16.1692,65500.0
2014-06-26 13:05:00,21.67,21.68,21.66,21.66,103200.0,16.1766,16.1841,16.1692,16.1692,103200.0
2014-06-26 13:10:00,21.67,21.69,21.66,21.69,68100.0,16.1766,16.1916,16.1692,16.1916,68100.0
2014-06-26 13:15:00,21.69,21.69,21.68,21.69,32000.0,16.1916,16.1916,16.1841,16.1916,32000.0
2014-06-26 13:20:00,21.69,21.73,21.69,21.72,70800.0,16.1916,16.2214,16.1916,16.214,70800.0
2014-06-26 13:25:00,21.72,21.74,21.71,21.71,86800.0,16.214,16.2289,16.2065,16.2065,86800.0
2014-06-26 13:30:00,21.71,21.73,21.71,21.73,28400.0,16.2065,16.2214,16.2065,16.2214,28400.0
2014-06-26 13:35:00,21.73,21.73,21.72,21.73,56400.0,16.2214,16.2214,16.214,16.2214,56400.0
2014-06-26 13:40:00,21.73,21.74,21.72,21.73,70900.0,16.2214,16.2289,16.214,16.2214,70900.0
2014-06-26 13:45:00,21.74,21.75,21.71,21.73,105000.0,16.2289,16.2363,16.2065,16.2214,105000.0
2014-06-26 13:50:00,21.73,21.74,21.73,21.73,59200.0,16.2214,16.2289,16.2214,16.2214,59200.0
2014-06-26 13:55:00,21.73,21.74,21.71,21.71,56200.0,16.2214,16.2289,16.2065,16.2065,56200.0
2014-06-26 14:00:00,21.72,21.72,21.7,21.7,25700.0,16.214,16.214,16.199,16.199,25700.0
2014-06-26 14:05:00,21.7,21.71,21.69,21.7,191800.0,16.199,16.2065,16.1916,16.199,191800.0
2014-06-26 14:10:00,21.7,21.7,21.67,21.67,43600.0,16.199,16.199,16.1766,16.1766,43600.0
2014-06-26 14:15:00,21.68,21.69,21.68,21.69,46300.0,16.1841,16.1916,16.1841,16.1916,46300.0
2014-06-26 14:20:00,21.69,21.69,21.68,21.68,15300.0,16.1916,16.1916,16.1841,16.1841,15300.0
2014-06-26 14:25:00,21.69,21.7,21.68,21.7,53100.0,16.1916,16.199,16.1841,16.199,53100.0
2014-06-26 14:30:00,21.7,21.7,21.69,21.7,19100.0,16.199,16.199,16.1916,16.199,19100.0
2014-06-26 14:35:00,21.7,21.7,21.69,21.7,15800.0,16.199,16.199,16.1916,16.199,15800.0
2014-06-26 14:40:00,21.7,21.71,21.7,21.71,16800.0,16.199,16.2065,16.199,16.2065,16800.0
2014-06-26 14:45:00,21.71,21.71,21.69,21.71,50600.0,16.2065,16.2065,16.1916,16.2065,50600.0
2014-06-26 14:50:00,21.71,21.75,21.71,21.75,87300.0,16.2065,16.2363,16.2065,16.2363,87300.0
2014-06-26 14:55:00,21.75,21.76,21.74,21.76,61700.0,16.2363,16.2438,16.2289,16.2438,61700.0
2014-06-26 15:00:00,21.76,21.77,21.74,21.76,121600.0,16.2438,16.2513,16.2289,16.2438,121600.0
2014-06-26 15:05:00,21.75,21.81,21.75,21.81,171000.0,16.2363,16.2811,16.2363,16.2811,171000.0
2014-06-26 15:10:00,21.81,21.82,21.8,21.8,133000.0,16.2811,16.2886,16.2737,16.2737,133000.0
2014-06-26 15:15:00,21.8,21.81,21.79,21.8,56400.0,16.2737,16.2811,16.2662,16.2737,56400.0
2014-06-26 15:20:00,21.81,21.82,21.8,21.8,153500.0,16.2811,16.2886,16.2737,16.2737,153500.0
2014-06-26 15:25:00,21.8,21.83,21.8,21.82,89700.0,16.2737,16.2961,16.2737,16.2886,89700.0
2014-06-26 15:30:00,21.82,21.82,21.79,21.79,40400.0,16.2886,16.2886,16.2662,16.2662,40400.0
2014-06-26 15:35:00,21.79,21.81,21.79,21.8,109000.0,16.2662,16.2811,16.2662,16.2737,109000.0
2014-06-26 15:40:00,21.8,21.8,21.76,21.76,216400.0,16.2737,16.2737,16.2438,16.2438,216400.0
2014-06-26 15:45:00,21.77,21.77,21.74,21.76,249200.0,16.2513,16.2513,16.2289,16.2438,249200.0
2014-06-26 15:50:00,21.76,21.77,21.72,21.72,155500.0,16.2438,16.2513,16.214,16.214,155500.0
2014-06-26 15:55:00,21.73,21.76,21.71,21.75,582800.0,16.2214,16.2438,16.2065,16.2363,582800.0
2014-06-27 09:30:00,21.71,21.88,21.7,21.88,146300.0,16.2065,16.3334,16.199,16.3334,146300.0
2014-06-27 09:35:00,21.88,21.91,21.84,21.85,64200.0,16.3334,16.3558,16.3035,16.311,64200.0
2014-06-27 09:40:00,21.86,21.88,21.85,21.87,42600.0,16.3185,16.3334,16.311,16.3259,42600.0
2014-06-27 09:45:00,21.87,21.9,21.86,21.9,64900.0,16.3259,16.3483,16.3185,16.3483,64900.0
2014-06-27 09:50:00,21.9,21.9,21.86,21.87,68200.0,16.3483,16.3483,16.3185,16.3259,68200.0
2014-06-27 09:55:00,21.88,21.9,21.88,21.89,86400.0,16.3334,16.3483,16.3334,16.3409,86400.0
2014-06-27 10:00:00,21.9,21.91,21.88,21.88,63900.0,16.3483,16.3558,16.3334,16.3334,63900.0
2014-06-27 10:05:00,21.88,21.9,21.87,21.87,90900.0,16.3334,16.3483,16.3259,16.3259,90900.0
2014-06-27 10:10:00,21.88,21.91,21.87,21.9,78100.0,16.3334,16.3558,16.3259,16.3483,78100.0
2014-06-27 10:15:00,21.91,21.93,21.88,21.88,30700.0,16.3558,16.3707,16.3334,16.3334,30700.0
2014-06-27 10:20:00,21.89,21.95,21.89,21.94,128900.0,16.3409,16.3856,16.3409,16.3782,128900.0
2014-06-27 10:25:00,21.95,21.96,21.94,21.95,54400.0,16.3856,16.3931,16.3782,16.3856,54400.0
2014-06-27 10:30:00,21.95,21.97,21.92,21.94,53900.0,16.3856,16.4006,16.3633,16.3782,53900.0
2014-06-27 10:35:00,21.94,21.94,21.91,21.94,34400.0,16.3782,16.3782,16.3558,16.3782,34400.0
2014-06-27 10:40:00,21.94,21.98,21.94,21.96,44400.0,16.3782,16.408,16.3782,16.3931,44400.0
2014-06-27 10:45:00,21.95,21.97,21.94,21.95,22900.0,16.3856,16.4006,16.3782,16.3856,22900.0
2014-06-27 10:50:00,21.94,21.96,21.93,21.95,43000.0,16.3782,16.3931,16.3707,16.3856,43000.0
2014-06-27 10:55:00,21.94,21.97,21.94,21.97,32500.0,16.3782,16.4006,16.3782,16.4006,32500.0
2014-06-27 11:00:00,21.97,21.99,21.96,21.99,29700.0,16.4006,16.4155,16.3931,16.4155,29700.0
2014-06-27 11:05:00,21.99,22.0,21.98,21.98,47400.0,16.4155,16.423,16.408,16.408,47400.0
2014-06-27 11:10:00,21.98,21.98,21.96,21.97,27800.0,16.408,16.408,16.3931,16.4006,27800.0
2014-06-27 11:15:00,21.98,21.98,21.95,21.96,46200.0,16.408,16.408,16.3856,16.3931,46200.0
2014-06-27 11:20:00,21.97,22.0,21.96,21.98,51100.0,16.4006,16.423,16.3931,16.408,51100.0
2014-06-27 11:25:00,21.98,21.99,21.97,21.98,15000.0,16.408,16.4155,16.4006,16.408,15000.0
2014-06-27 11:30:00,21.98,21.99,21.97,21.98,42600.0,16.408,16.4155,16.4006,16.408,42600.0
2014-06-27 11:35:00,21.98,21.99,21.97,21.98,26000.0,16.408,16.4155,16.4006,16.408,26000.0
2014-06-27 11:40:00,21.99,22.0,21.98,21.99,38900.0,16.4155,16.423,16.408,16.4155,38900.0
2014-06-27 11:45:00,21.99,22.0,21.98,22.0,21200.0,16.4155,16.423,16.408,16.423,21200.0
2014-06-27 11:50:00,22.0,22.02,21.99,22.01,56800.0,16.423,16.4379,16.4155,16.4304,56800.0
2014-06-27 11:55:00,22.01,22.03,22.0,22.03,32000.0,16.4304,16.4454,16.423,16.4454,32000.0
2014-06-27 12:00:00,22.02,22.03,22.01,22.02,50100.0,16.4379,16.4454,16.4304,16.4379,50100.0
2014-06-27 12:05:00,22.01,22.02,22.01,22.01,46600.0,16.4304,16.4379,16.4304,16.4304,46600.0
2014-06-27 12:10:00,22.01,22.01,21.98,21.98,16200.0,16.4304,16.4304,16.408,16.408,16200.0
2014-06-27 12:15:00,21.98,22.0,21.98,22.0,23400.0,16.408,16.423,16.408,16.423,23400.0
2014-06-27 12:20:00,21.99,22.03,21.99,22.03,283200.0,16.4155,16.4454,16.4155,16.4454,283200.0
2014-06-27 12:25:00,22.03,22.04,22.02,22.04,55700.0,16.4454,16.4528,16.4379,16.4528,55700.0
2014-06-27 12:30:00,22.04,22.05,22.03,22.04,61100.0,16.4528,16.4603,16.4454,16.4528,61100.0
2014-06-27 12:35:00,22.03,22.04,22.03,22.04,15400.0,16.4454,16.4528,16.4454,16.4528,15400.0
2014-06-27 12:40:00,22.04,22.05,22.04,22.05,52100.0,16.4528,16.4603,16.4528,16.4603,52100.0
2014-06-27 12:45:00,22.04,22.06,22.04,22.05,52400.0,16.4528,16.4678,16.4528,16.4603,52400.0
2014-06-27 12:50:00,22.04,22.05,22.04,22.05,45900.0,16.4528,16.4603,16.4528,16.4603,45900.0
2014-06-27 12:55:00,22.06,22.06,22.05,22.05,12500.0,16.4678,16.4678,16.4603,16.4603,12500.0
2014-06-27 13:00:00,22.05,22.06,22.05,22.05,30100.0,16.4603,16.4678,16.4603,16.4603,30100.0
2014-06-27 13:05:00,22.05,22.06,22.0,22.0,78200.0,16.4603,16.4678,16.423,16.423,78200.0
2014-06-27 13:10:00,22.0,22.01,21.98,21.98,64800.0,16.423,16.4304,16.408,16.408,64800.0
2014-06-27 13:15:00,21.97,21.97,21.92,21.93,105200.0,16.4006,16.4006,16.3633,16.3707,105200.0
2014-06-27 13:20:00,21.93,21.93,21.91,21.91,26800.0,16.3707,16.3707,16.3558,16.3558,26800.0
2014-06-27 13:25:00,21.91,21.93,21.91,21.92,50500.0,16.3558,16.3707,16.3558,16.3633,50500.0
2014-06-27 13:30:00,21.92,21.93,21.91,21.91,60700.0,16.3633,16.3707,16.3558,16.3558,60700.0
2014-06-27 13:35:00,21.92,21.92,21.91,21.91,23600.0,16.3633,16.3633,16.3558,16.3558,23600.0
2014-06-27 13:40:00,21.92,21.92,21.91,21.92,53100.0,16.3633,16.3633,16.3558,16.3633,53100.0
2014-06-27 13:45:00,21.92,21.92,21.89,21.89,48200.0,16.3633,16.3633,16.3409,16.3409,48200.0
2014-06-27 13:50:00,21.89,21.91,21.89,21.9,67800.0,16.3409,16.3558,16.3409,16.3483,67800.0
2014-06-27 13:55:00,21.9,21.91,21.88,21.88,48200.0,16.3483,16.3558,16.3334,16.3334,48200.0
2014-06-27 14:00:00,21.88,21.9,21.87,21.9,61900.0,16.3334,16.3483,16.3259,16.3483,61900.0
2014-06-27 14:05:00,21.9,21.91,21.89,21.89,66200.0,16.3483,16.3558,16.3409,16.3409,66200.0
2014-06-27 14:10:00,21.89,21.9,21.88,21.88,47600.0,16.3409,16.3483,16.3334,16.3334,47600.0
2014-06-27 14:15:00,21.88,21.89,21.87,21.87,47600.0,16.3334,16.3409,16.3259,16.3259,47600.0
2014-06-27 14:20:00,21.88,21.91,21.87,21.91,82900.0,16.3334,16.3558,16.3259,16.3558,82900.0
2014-06-27 14:25:00,21.9,21.91,21.89,21.89,50800.0,16.3483,16.3558,16.3409,16.3409,50800.0
2014-06-27 14:30:00,21.89,21.91,21.89,21.91,50200.0,16.3409,16.3558,16.3409,16.3558,50200.0
2014-06-27 14:35:00,21.91,21.95,21.91,21.95,39500.0,16.3558,16.3856,16.3558,16.3856,39500.0
2014-06-27 14:40:00,21.95,21.96,21.94,21.94,54700.0,16.3856,16.3931,16.3782,16.3782,54700.0
2014-06-27 14:45:00,21.94,21.96,21.93,21.94,66500.0,16.3782,16.3931,16.3707,16.3782,66500.0
2014-06-27 14:50:00,21.95,21.95,21.93,21.94,34500.0,16.3856,16.3856,16.3707,16.3782,34500.0
2014-06-27 14:55:00,21.93,21.94,21.92,21.92,61300.0,16.3707,16.3782,16.3633,16.3633,61300.0
2014-06-27 15:00:00,21.92,21.94,21.92,21.94,70400.0,16.3633,16.3782,16.3633,16.3782,70400.0
2014-06-27 15:05:00,21.94,21.96,21.93,21.96,72700.0,16.3782,16.3931,16.3707,16.3931,72700.0
2014-06-27 15:10:00,21.96,21.98,21.96,21.98,43100.0,16.3931,16.408,16.3931,16.408,43100.0
2014-06-27 15:15:00,21.98,21.99,21.97,21.98,54900.0,16.408,16.4155,16.4006,16.408,54900.0
2014-06-27 15:20:00,21.99,22.0,21.98,22.0,62300.0,16.4155,16.423,16.408,16.423,62300.0
2014-06-27 15:25:00,22.0,22.02,22.0,22.02,81800.0,16.423,16.4379,16.423,16.4379,81800.0
2014-06-27 15:30:00,22.02,22.05,22.01,22.03,238800.0,16.4379,16.4603,16.4304,16.4454,238800.0
2014-06-27 15:35:00,22.03,22.04,22.01,22.02,67900.0,16.4454,16.4528,16.4304,16.4379,67900.0
2014-06-27 15:40:00,22.02,22.05,22.02,22.03,187500.0,16.4379,16.4603,16.4379,16.4454,187500.0
2014-06-27 15:45:00,22.04,22.04,21.96,21.97,412200.0,16.4528,16.4528,16.3931,16.4006,412200.0
2014-06-27 15:50:00,21.97,21.99,21.95,21.96,473600.0,16.4006,16.4155,16.3856,16.3931,473600.0
2014-06-27 15:55:00,21.96,21.99,21.95,21.98,534000.0,16.3931,16.4155,16.3856,16.408,534000.0
2014-06-30 09:30:00,21.96,21.96,21.86,21.87,220200.0,16.3931,16.3931,16.3185,16.3259,220200.0
2014-06-30 09:35:00,21.9,21.93,21.85,21.88,191900.0,16.3483,16.3707,16.311,16.3334,191900.0
2014-06-30 09:40:00,21.87,21.92,21.85,21.87,84300.0,16.3259,16.3633,16.311,16.3259,84300.0
2014-06-30 09:45:00,21.87,21.91,21.87,21.9,165000.0,16.3259,16.3558,16.3259,16.3483,165000.0
2014-06-30 09:50:00,21.89,21.93,21.88,21.92,95400.0,16.3409,16.3707,16.3334,16.3633,95400.0
2014-06-30 09:55:00,21.92,21.95,21.92,21.95,63300.0,16.3633,16.3856,16.3633,16.3856,63300.0
2014-06-30 10:00:00,21.95,21.98,21.93,21.96,178600.0,16.3856,16.408,16.3707,16.3931,178600.0
2014-06-30 10:05:00,21.96,22.0,21.96,21.98,60400.0,16.3931,16.423,16.3931,16.408,60400.0
2014-06-30 10:10:00,21.98,22.0,21.96,22.0,62500.0,16.408,16.423,16.3931,16.423,62500.0
2014-06-30 10:15:00,22.0,22.0,21.98,21.99,102300.0,16.423,16.423,16.408,16.4155,102300.0
2014-06-30 10:20:00,22.0,22.03,21.99,22.03,79600.0,16.423,16.4454,16.4155,16.4454,79600.0
2014-06-30 10:25:00,22.03,22.04,22.01,22.03,58800.0,16.4454,16.4528,16.4304,16.4454,58800.0
2014-06-30 10:30:00,22.03,22.05,22.02,22.04,58300.0,16.4454,16.4603,16.4379,16.4528,58300.0
2014-06-30 10:35:00,22.03,22.03,22.0,22.0,87600.0,16.4454,16.4454,16.423,16.423,87600.0
2014-06-30 10:40:00,22.0,22.0,21.94,21.94,274500.0,16.423,16.423,16.3782,16.3782,274500.0
2014-06-30 10:45:00,21.94,21.95,21.92,21.92,102700.0,16.3782,16.3856,16.3633,16.3633,102700.0
2014-06-30 10:50:00,21.92,21.94,21.89,21.94,210200.0,16.3633,16.3782,16.3409,16.3782,210200.0
2014-06-30 10:55:00,21.94,21.95,21.93,21.94,73400.0,16.3782,16.3856,16.3707,16.3782,73400.0
2014-06-30 11:00:00,21.95,21.96,21.94,21.96,47600.0,16.3856,16.3931,16.3782,16.3931,47600.0
2014-06-30 11:05:00,21.95,21.95,21.91,21.94,51400.0,16.3856,16.3856,16.3558,16.3782,51400.0
2014-06-30 11:10:00,21.94,21.95,21.94,21.94,15000.0,16.3782,16.3856,16.3782,16.3782,15000.0
2014-06-30 11:15:00,21.95,21.97,21.94,21.96,141000.0,16.3856,16.4006,16.3782,16.3931,141000.0
2014-06-30 11:20:00,21.96,21.98,21.94,21.95,51400.0,16.3931,16.408,16.3782,16.3856,51400.0
2014-06-30 11:25:00,21.95,21.96,21.93,21.94,58100.0,16.3856,16.3931,16.3707,16.3782,58100.0
2014-06-30 11:30:00,21.94,21.96,21.94,21.96,39300.0,16.3782,16.3931,16.3782,16.3931,39300.0
2014-06-30 11:35:00,21.96,21.96,21.94,21.95,24800.0,16.3931,16.3931,16.3782,16.3856,24800.0
2014-06-30 11:40:00,21.96,21.98,21.96,21.98,71500.0,16.3931,16.408,16.3931,16.408,71500.0
2014-06-30 11:45:00,21.98,21.99,21.95,21.96,32100.0,16.408,16.4155,16.3856,16.3931,32100.0
2014-06-30 11:50:00,21.96,21.97,21.95,21.96,11100.0,16.3931,16.4006,16.3856,16.3931,11100.0
2014-06-30 11:55:00,21.96,21.96,21.95,21.96,29000.0,16.3931,16.3931,16.3856,16.3931,29000.0
2014-06-30 12:00:00,21.97,21.98,21.96,21.97,19100.0,16.4006,16.408,16.3931,16.4006,19100.0
2014-06-30 12:05:00,21.97,21.98,21.93,21.94,54600.0,16.4006,16.408,16.3707,16.3782,54600.0
2014-06-30 12:10:00,21.95,21.95,21.93,21.94,25500.0,16.3856,16.3856,16.3707,16.3782,25500.0
2014-06-30 12:15:00,21.94,21.95,21.93,21.95,43200.0,16.3782,16.3856,16.3707,16.3856,43200.0
2014-06-30 12:20:00,21.95,21.95,21.94,21.95,12500.0,16.3856,16.3856,16.3782,16.3856,12500.0
2014-06-30 12:25:00,21.95,21.98,21.94,21.98,61400.0,16.3856,16.408,16.3782,16.408,61400.0
2014-06-30 12:30:00,21.98,21.99,21.97,21.99,25900.0,16.408,16.4155,16.4006,16.4155,25900.0
2014-06-30 12:35:00,21.99,22.0,21.99,22.0,14000.0,16.4155,16.423,16.4155,16.423,14000.0
2014-06-30 12:40:00,22.0,22.0,21.98,21.99,18700.0,16.423,16.423,16.408,16.4155,18700.0
2014-06-30 12:45:00,22.0,22.01,21.99,22.01,37700.0,16.423,16.4304,16.4155,16.4304,37700.0
2014-06-30 12:50:00,22.01,22.01,22.0,22.01,11500.0,16.4304,16.4304,16.423,16.4304,11500.0
2014-06-30 12:55:00,22.01,22.01,22.0,22.0,11700.0,16.4304,16.4304,16.423,16.423,11700.0
2014-06-30 13:00:00,22.0,22.02,22.0,22.02,80900.0,16.423,16.4379,16.423,16.4379,80900.0
2014-06-30 13:05:00,22.02,22.04,22.01,22.03,38200.0,16.4379,16.4528,16.4304,16.4454,38200.0
2014-06-30 13:10:00,22.03,22.04,22.02,22.04,44500.0,16.4454,16.4528,16.4379,16.4528,44500.0
2014-06-30 13:15:00,22.04,22.05,22.03,22.04,59800.0,16.4528,16.4603,16.4454,16.4528,59800.0
2014-06-30 13:20:00,22.04,22.05,22.03,22.03,20900.0,16.4528,16.4603,16.4454,16.4454,20900.0
2014-06-30 13:25:00,22.03,22.04,22.02,22.03,30800.0,16.4454,16.4528,16.4379,16.4454,30800.0
2014-06-30 13:30:00,22.03,22.04,22.02,22.03,22400.0,16.4454,16.4528,16.4379,16.4454,22400.0
2014-06-30 13:35:00,22.02,22.03,22.0,22.0,29800.0,16.4379,16.4454,16.423,16.423,29800.0
2014-06-30 13:40:00,22.0,22.03,22.0,22.03,34900.0,16.423,16.4454,16.423,16.4454,34900.0
2014-06-30 13:45:00,22.03,22.04,22.02,22.04,25500.0,16.4454,16.4528,16.4379,16.4528,25500.0
2014-06-30 13:50:00,22.03,22.04,22.02,22.03,180800.0,16.4454,16.4528,16.4379,16.4454,180800.0
2014-06-30 13:55:00,22.03,22.03,22.0,22.0,54300.0,16.4454,16.4454,16.423,16.423,54300.0
2014-06-30 14:00:00,22.0,22.01,22.0,22.0,30300.0,16.423,16.4304,16.423,16.423,30300.0
2014-06-30 14:05:00,22.01,22.01,21.99,21.99,53100.0,16.4304,16.4304,16.4155,16.4155,53100.0
2014-06-30 14:10:00,22.0,22.01,21.99,22.0,90400.0,16.423,16.4304,16.4155,16.423,90400.0
2014-06-30 14:15:00,22.0,22.0,21.99,21.99,32600.0,16.423,16.423,16.4155,16.4155,32600.0
2014-06-30 14:20:00,21.99,22.0,21.98,21.99,32700.0,16.4155,16.423,16.408,16.4155,32700.0
2014-06-30 14:25:00,21.99,22.0,21.98,21.99,42500.0,16.4155,16.423,16.408,16.4155,42500.0
2014-06-30 14:30:00,21.99,22.0,21.98,21.98,67500.0,16.4155,16.423,16.408,16.408,67500.0
2014-06-30 14:35:00,21.98,21.99,21.97,21.98,97600.0,16.408,16.4155,16.4006,16.408,97600.0
2014-06-30 14:40:00,21.97,21.98,21.96,21.98,68700.0,16.4006,16.408,16.3931,16.408,68700.0
2014-06-30 14:45:00,21.98,22.0,21.97,21.99,69900.0,16.408,16.423,16.4006,16.4155,69900.0
2014-06-30 14:50:00,21.98,22.01,21.98,22.0,148100.0,16.408,16.4304,16.408,16.423,148100.0
2014-06-30 14:55:00,22.0,22.0,21.96,21.96,71400.0,16.423,16.423,16.3931,16.3931,71400.0
2014-06-30 15:00:00,21.96,21.98,21.95,21.96,58900.0,16.3931,16.408,16.3856,16.3931,58900.0
2014-06-30 15:05:00,21.97,21.98,21.96,21.98,29500.0,16.4006,16.408,16.3931,16.408,29500.0
2014-06-30 15:10:00,21.98,22.0,21.97,22.0,64100.0,16.408,16.423,16.4006,16.423,64100.0
2014-06-30 15:15:00,22.0,22.01,21.99,21.99,61700.0,16.423,16.4304,16.4155,16.4155,61700.0
2014-06-30 15:20:00,22.0,22.01,21.99,22.0,111800.0,16.423,16.4304,16.4155,16.423,111800.0
2014-06-30 15:25:00,21.99,22.0,21.97,21.99,70900.0,16.4155,16.423,16.4006,16.4155,70900.0
2014-06-30 15:30:00,21.99,21.99,21.96,21.96,69700.0,16.4155,16.4155,16.3931,16.3931,69700.0
2014-06-30 15:35:00,21.96,21.97,21.96,21.97,57500.0,16.3931,16.4006,16.3931,16.4006,57500.0
2014-06-30 15:40:00,21.97,21.97,21.93,21.95,225300.0,16.4006,16.4006,16.3707,16.3856,225300.0
2014-06-30 15:45:00,21.95,21.96,21.93,21.96,171600.0,16.3856,16.3931,16.3707,16.3931,171600.0
2014-06-30 15:50:00,21.95,21.95,21.93,21.93,134900.0,16.3856,16.3856,16.3707,16.3707,134900.0
2014-06-30 15:55:00,21.93,21.95,21.92,21.94,461300.0,16.3707,16.3856,16.3633,16.3782,461300.0
2014-07-01 09:30:00,22.06,22.09,22.01,22.05,273700.0,16.4678,16.4902,16.4304,16.4603,273700.0
2014-07-01 09:35:00,22.05,22.13,22.04,22.09,180800.0,16.4603,16.52,16.4528,16.4902,180800.0
2014-07-01 09:40:00,22.09,22.14,22.07,22.08,100500.0,16.4902,16.5275,16.4752,16.4827,100500.0
2014-07-01 09:45:00,22.07,22.08,22.04,22.05,52800.0,16.4752,16.4827,16.4528,16.4603,52800.0
2014-07-01 09:50:00,22.04,22.1,22.04,22.1,73200.0,16.4528,16.4976,16.4528,16.4976,73200.0
2014-07-01 09:55:00,22.1,22.14,22.09,22.13,94800.0,16.4976,16.5275,16.4902,16.52,94800.0
2014-07-01 10:00:00,22.12,22.12,22.05,22.08,103200.0,16.5126,16.5126,16.4603,16.4827,103200.0
2014-07-01 10:05:00,22.08,22.1,22.05,22.05,79100.0,16.4827,16.4976,16.4603,16.4603,79100.0
2014-07-01 10:10:00,22.05,22.1,22.05,22.1,75100.0,16.4603,16.4976,16.4603,16.4976,75100.0
2014-07-01 10:15:00,22.09,22.1,22.07,22.07,45600.0,16.4902,16.4976,16.4752,16.4752,45600.0
2014-07-01 10:20:00,22.07,22.08,22.07,22.07,114200.0,16.4752,16.4827,16.4752,16.4752,114200.0
2014-07-01 10:25:00,22.07,22.07,22.04,22.04,39400.0,16.4752,16.4752,16.4528,16.4528,39400.0
2014-07-01 10:30:00,22.05,22.09,22.05,22.08,68600.0,16.4603,16.4902,16.4603,16.4827,68600.0
2014-07-01 10:35:00,22.09,22.11,22.08,22.08,65600.0,16.4902,16.5051,16.4827,16.4827,65600.0
2014-07-01 10:40:00,22.08,22.08,22.06,22.07,34500.0,16.4827,16.4827,16.4678,16.4752,34500.0
2014-07-01 10:45:00,22.06,22.08,22.06,22.08,27300.0,16.4678,16.4827,16.4678,16.4827,27300.0
2014-07-01 10:50:00,22.08,22.1,22.06,22.1,53700.0,16.4827,16.4976,16.4678,16.4976,53700.0
2014-07-01 10:55:00,22.09,22.12,22.09,22.09,53500.0,16.4902,16.5126,16.4902,16.4902,53500.0
2014-07-01 11:00:00,22.1,22.11,22.09,22.09,50000.0,16.4976,16.5051,16.4902,16.4902,50000.0
2014-07-01 11:05:00,22.09,22.09,22.08,22.08,13800.0,16.4902,16.4902,16.4827,16.4827,13800.0
2014-07-01 11:10:00,22.08,22.09,22.05,22.05,63800.0,16.4827,16.4902,16.4603,16.4603,63800.0
2014-07-01 11:15:00,22.05,22.06,22.05,22.05,31400.0,16.4603,16.4678,16.4603,16.4603,31400.0
2014-07-01 11:20:00,22.05,22.06,22.05,22.05,22900.0,16.4603,16.4678,16.4603,16.4603,22900.0
2014-07-01 11:25:00,22.05,22.06,22.05,22.06,28600.0,16.4603,16.4678,16.4603,16.4678,28600.0
2014-07-01 11:30:00,22.05,22.06,22.04,22.04,68600.0,16.4603,16.4678,16.4528,16.4528,68600.0
2014-07-01 11:35:00,22.04,22.09,22.04,22.09,102300.0,16.4528,16.4902,16.4528,16.4902,102300.0
2014-07-01 11:40:00,22.09,22.1,22.08,22.1,33100.0,16.4902,16.4976,16.4827,16.4976,33100.0
2014-07-01 11:45:00,22.1,22.13,22.09,22.1,94900.0,16.4976,16.52,16.4902,16.4976,94900.0
2014-07-01 11:50:00,22.1,22.11,22.1,22.11,103300.0,16.4976,16.5051,16.4976,16.5051,103300.0
2014-07-01 11:55:00,22.1,22.1,22.09,22.1,68900.0,16.4976,16.4976,16.4902,16.4976,68900.0
2014-07-01 12:00:00,22.1,22.11,22.09,22.09,46700.0,16.4976,16.5051,16.4902,16.4902,46700.0
2014-07-01 12:05:00,22.1,22.1,22.08,22.09,38800.0,16.4976,16.4976,16.4827,16.4902,38800.0
2014-07-01 12:10:00,22.08,22.09,22.08,22.09,9200.0,16.4827,16.4902,16.4827,16.4902,9200.0
2014-07-01 12:15:00,22.09,22.09,22.08,22.09,17300.0,16.4902,16.4902,16.4827,16.4902,17300.0
2014-07-01 12:20:00,22.09,22.09,22.07,22.08,44300.0,16.4902,16.4902,16.4752,16.4827,44300.0
2014-07-01 12:25:00,22.08,22.09,22.07,22.07,16700.0,16.4827,16.4902,16.4752,16.4752,16700.0
2014-07-01 12:30:00,22.07,22.1,22.07,22.09,60200.0,16.4752,16.4976,16.4752,16.4902,60200.0
2014-07-01 12:35:00,22.09,22.11,22.09,22.09,37500.0,16.4902,16.5051,16.4902,16.4902,37500.0
2014-07-01 12:40:00,22.1,22.1,22.09,22.1,11000.0,16.4976,16.4976,16.4902,16.4976,11000.0
2014-07-01 12:45:00,22.1,22.1,22.07,22.08,123500.0,16.4976,16.4976,16.4752,16.4827,123500.0
2014-07-01 12:50:00,22.09,22.1,22.05,22.09,226600.0,16.4902,16.4976,16.4603,16.4902,226600.0
2014-07-01 12:55:00,22.08,22.1,22.08,22.08,25000.0,16.4827,16.4976,16.4827,16.4827,25000.0
2014-07-01 13:00:00,22.08,22.12,22.08,22.12,63000.0,16.4827,16.5126,16.4827,16.5126,63000.0
2014-07-01 13:05:00,22.12,22.14,22.12,22.14,57300.0,16.5126,16.5275,16.5126,16.5275,57300.0
2014-07-01 13:10:00,22.14,22.16,22.14,22.15,46200.0,16.5275,16.5424,16.5275,16.5349,46200.0
2014-07-01 13:15:00,22.15,22.17,22.14,22.15,74300.0,16.5349,16.5499,16.5275,16.5349,74300.0
2014-07-01 13:20:00,22.16,22.17,22.13,22.14,140800.0,16.5424,16.5499,16.52,16.5275,140800.0
2014-07-01 13:25:00,22.14,22.15,22.13,22.13,22500.0,16.5275,16.5349,16.52,16.52,22500.0
2014-07-01 13:30:00,22.14,22.14,22.11,22.11,22300.0,16.5275,16.5275,16.5051,16.5051,22300.0
2014-07-01 13:35:00,22.11,22.12,22.09,22.09,46500.0,16.5051,16.5126,16.4902,16.4902,46500.0
2014-07-01 13:40:00,22.09,22.1,22.09,22.1,21900.0,16.4902,16.4976,16.4902,16.4976,21900.0
2014-07-01 13:45:00,22.1,22.11,22.09,22.1,63900.0,16.4976,16.5051,16.4902,16.4976,63900.0
2014-07-01 13:50:00,22.1,22.1,22.07,22.07,19900.0,16.4976,16.4976,16.4752,16.4752,19900.0
2014-07-01 13:55:00,22.07,22.1,22.07,22.1,78100.0,16.4752,16.4976,16.4752,16.4976,78100.0
2014-07-01 14:00:00,22.1,22.1,22.07,22.07,36900.0,16.4976,16.4976,16.4752,16.4752,36900.0
2014-07-01 14:05:00,22.08,22.1,22.07,22.1,58100.0,16.4827,16.4976,16.4752,16.4976,58100.0
2014-07-01 14:10:00,22.1,22.11,22.09,22.11,112700.0,16.4976,16.5051,16.4902,16.5051,112700.0
2014-07-01 14:15:00,22.11,22.13,22.1,22.13,65200.0,16.5051,16.52,16.4976,16.52,65200.0
2014-07-01 14:20:00,22.13,22.13,22.12,22.13,28100.0,16.52,16.52,16.5126,16.52,28100.0
2014-07-01 14:25:00,22.13,22.13,22.1,22.11,38500.0,16.52,16.52,16.4976,16.5051,38500.0
2014-07-01 14:30:00,22.1,22.1,22.07,22.09,78300.0,16.4976,16.4976,16.4752,16.4902,78300.0
2014-07-01 14:35:00,22.09,22.11,22.08,22.11,23200.0,16.4902,16.5051,16.4827,16.5051,23200.0
2014-07-01 14:40:00,22.1,22.1,22.07,22.07,46800.0,16.4976,16.4976,16.4752,16.4752,46800.0
2014-07-01 14:45:00,22.07,22.08,22.05,22.05,21600.0,16.4752,16.4827,16.4603,16.4603,21600.0
2014-07-01 14:50:00,22.06,22.07,22.05,22.05,37500.0,16.4678,16.4752,16.4603,16.4603,37500.0
2014-07-01 14:55:00,22.06,22.06,22.05,22.05,19100.0,16.4678,16.4678,16.4603,16.4603,19100.0
2014-07-01 15:00:00,22.05,22.06,22.03,22.04,114100.0,16.4603,16.4678,16.4454,16.4528,114100.0
2014-07-01 15:05:00,22.03,22.05,22.02,22.05,84700.0,16.4454,16.4603,16.4379,16.4603,84700.0
2014-07-01 15:10:00,22.05,22.05,22.03,22.04,79500.0,16.4603,16.4603,16.4454,16.4528,79500.0
2014-07-01 15:15:00,22.04,22.09,22.04,22.09,162600.0,16.4528,16.4902,16.4528,16.4902,162600.0
2014-07-01 15:20:00,22.08,22.09,22.07,22.08,59700.0,16.4827,16.4902,16.4752,16.4827,59700.0
2014-07-01 15:25:00,22.07,22.08,22.06,22.07,93500.0,16.4752,16.4827,16.4678,16.4752,93500.0
2014-07-01 15:30:00,22.07,22.08,22.06,22.07,230100.0,16.4752,16.4827,16.4678,16.4752,230100.0
2014-07-01 15:35:00,22.07,22.08,22.07,22.08,83500.0,16.4752,16.4827,16.4752,16.4827,83500.0
2014-07-01 15:40:00,22.08,22.08,22.07,22.07,80600.0,16.4827,16.4827,16.4752,16.4752,80600.0
2014-07-01 15:45:00,22.08,22.09,22.07,22.08,113300.0,16.4827,16.4902,16.4752,16.4827,113300.0
2014-07-01 15:50:00,22.08,22.09,22.08,22.08,215800.0,16.4827,16.4902,16.4827,16.4827,215800.0
2014-07-01 15:55:00,22.09,22.09,22.07,22.08,480900.0,16.4902,16.4902,16.4752,16.4827,480900.0
2014-07-02 09:30:00,22.05,22.19,22.01,22.17,126300.0,16.4603,16.5648,16.4304,16.5499,126300.0
2014-07-02 09:35:00,22.17,22.25,22.15,22.23,162100.0,16.5499,16.6096,16.5349,16.5947,162100.0
2014-07-02 09:40:00,22.23,22.24,22.2,22.24,51500.0,16.5947,16.6021,16.5723,16.6021,51500.0
2014-07-02 09:45:00,22.24,22.24,22.19,22.21,134000.0,16.6021,16.6021,16.5648,16.5797,134000.0
2014-07-02 09:50:00,22.21,22.21,22.14,22.18,102000.0,16.5797,16.5797,16.5275,16.5573,102000.0
2014-07-02 09:55:00,22.18,22.2,22.17,22.18,57100.0,16.5573,16.5723,16.5499,16.5573,57100.0
2014-07-02 10:00:00,22.18,22.2,22.15,22.16,94100.0,16.5573,16.5723,16.5349,16.5424,94100.0
2014-07-02 10:05:00,22.16,22.16,22.07,22.12,110800.0,16.5424,16.5424,16.4752,16.5126,110800.0
2014-07-02 10:10:00,22.12,22.14,22.11,22.12,78000.0,16.5126,16.5275,16.5051,16.5126,78000.0
2014-07-02 10:15:00,22.12,22.15,22.11,22.15,39100.0,16.5126,16.5349,16.5051,16.5349,39100.0
2014-07-02 10:20:00,22.15,22.15,22.14,22.15,27700.0,16.5349,16.5349,16.5275,16.5349,27700.0
2014-07-02 10:25:00,22.15,22.18,22.14,22.17,100000.0,16.5349,16.5573,16.5275,16.5499,100000.0
2014-07-02 10:30:00,22.16,22.18,22.16,22.17,46200.0,16.5424,16.5573,16.5424,16.5499,46200.0
2014-07-02 10:35:00,22.17,22.17,22.15,22.17,38100.0,16.5499,16.5499,16.5349,16.5499,38100.0
2014-07-02 10:40:00,22.17,22.2,22.17,22.19,38400.0,16.5499,16.5723,16.5499,16.5648,38400.0
2014-07-02 10:45:00,22.19,22.2,22.18,22.18,28300.0,16.5648,16.5723,16.5573,16.5573,28300.0
2014-07-02 10:50:00,22.19,22.19,22.14,22.14,98000.0,16.5648,16.5648,16.5275,16.5275,98000.0
2014-07-02 10:55:00,22.14,22.16,22.14,22.15,35100.0,16.5275,16.5424,16.5275,16.5349,35100.0
2014-07-02 11:00:00,22.15,22.18,22.14,22.17,46100.0,16.5349,16.5573,16.5275,16.5499,46100.0
2014-07-02 11:05:00,22.16,22.17,22.12,22.12,81200.0,16.5424,16.5499,16.5126,16.5126,81200.0
2014-07-02 11:10:00,22.13,22.14,22.11,22.13,49100.0,16.52,16.5275,16.5051,16.52,49100.0
2014-07-02 11:15:00,22.13,22.14,22.12,22.14,25700.0,16.52,16.5275,16.5126,16.5275,25700.0
2014-07-02 11:20:00,22.14,22.16,22.13,22.14,44300.0,16.5275,16.5424,16.52,16.5275,44300.0
2014-07-02 11:25:00,22.14,22.14,22.12,22.13,82700.0,16.5275,16.5275,16.5126,16.52,82700.0
2014-07-02 11:30:00,22.13,22.16,22.09,22.09,105700.0,16.52,16.5424,16.4902,16.4902,105700.0
2014-07-02 11:35:00,22.09,22.11,22.08,22.11,51900.0,16.4902,16.5051,16.4827,16.5051,51900.0
2014-07-02 11:40:00,22.11,22.11,22.1,22.11,19900.0,16.5051,16.5051,16.4976,16.5051,19900.0
2014-07-02 11:45:00,22.11,22.12,22.07,22.09,82600.0,16.5051,16.5126,16.4752,16.4902,82600.0
2014-07-02 11:50:00,22.09,22.09,22.08,22.08,69000.0,16.4902,16.4902,16.4827,16.4827,69000.0
2014-07-02 11:55:00,22.09,22.09,22.08,22.09,89400.0,16.4902,16.4902,16.4827,16.4902,89400.0
2014-07-02 12:00:00,22.09,22.1,22.08,22.1,29100.0,16.4902,16.4976,16.4827,16.4976,29100.0
2014-07-02 12:05:00,22.09,22.1,22.08,22.09,73200.0,16.4902,16.4976,16.4827,16.4902,73200.0
2014-07-02 12:10:00,22.08,22.1,22.07,22.07,73300.0,16.4827,16.4976,16.4752,16.4752,73300.0
2014-07-02 12:15:00,22.07,22.09,22.07,22.08,24700.0,16.4752,16.4902,16.4752,16.4827,24700.0
2014-07-02 12:20:00,22.09,22.09,22.07,22.07,50800.0,16.4902,16.4902,16.4752,16.4752,50800.0
2014-07-02 12:25:00,22.07,22.08,22.06,22.07,23400.0,16.4752,16.4827,16.4678,16.4752,23400.0
2014-07-02 12:30:00,22.07,22.07,22.05,22.05,52400.0,16.4752,16.4752,16.4603,16.4603,52400.0
2014-07-02 12:35:00,22.05,22.07,22.05,22.05,36300.0,16.4603,16.4752,16.4603,16.4603,36300.0
2014-07-02 12:40:00,22.05,22.07,22.04,22.04,136700.0,16.4603,16.4752,16.4528,16.4528,136700.0
2014-07-02 12:45:00,22.04,22.05,22.04,22.05,29600.0,16.4528,16.4603,16.4528,16.4603,29600.0
2014-07-02 12:50:00,22.05,22.06,22.02,22.02,87100.0,16.4603,16.4678,16.4379,16.4379,87100.0
2014-07-02 12:55:00,22.02,22.04,22.01,22.03,71600.0,16.4379,16.4528,16.4304,16.4454,71600.0
2014-07-02 13:00:00,22.03,22.05,22.03,22.05,107000.0,16.4454,16.4603,16.4454,16.4603,107000.0
2014-07-02 13:05:00,22.04,22.04,22.01,22.01,112800.0,16.4528,16.4528,16.4304,16.4304,112800.0
2014-07-02 13:10:00,22.01,22.02,22.0,22.02,41700.0,16.4304,16.4379,16.423,16.4379,41700.0
2014-07-02 13:15:00,22.02,22.02,21.99,21.99,52700.0,16.4379,16.4379,16.4155,16.4155,52700.0
2014-07-02 13:20:00,21.99,22.0,21.96,21.96,54600.0,16.4155,16.423,16.3931,16.3931,54600.0
2014-07-02 13:25:00,21.96,22.0,21.96,22.0,153300.0,16.3931,16.423,16.3931,16.423,153300.0
2014-07-02 13:30:00,22.0,22.01,21.98,21.98,59600.0,16.423,16.4304,16.408,16.408,59600.0
2014-07-02 13:35:00,21.98,21.99,21.97,21.98,42300.0,16.408,16.4155,16.4006,16.408,42300.0
2014-07-02 13:40:00,21.98,21.99,21.98,21.98,27300.0,16.408,16.4155,16.408,16.408,27300.0
2014-07-02 13:45:00,21.98,21.99,21.97,21.98,50300.0,16.408,16.4155,16.4006,16.408,50300.0
2014-07-02 13:50:00,21.98,21.99,21.95,21.96,61600.0,16.408,16.4155,16.3856,16.3931,61600.0
2014-07-02 13:55:00,21.96,21.97,21.95,21.95,48000.0,16.3931,16.4006,16.3856,16.3856,48000.0
2014-07-02 14:00:00,21.96,21.97,21.94,21.95,92600.0,16.3931,16.4006,16.3782,16.3856,92600.0
2014-07-02 14:05:00,21.95,21.96,21.95,21.96,22200.0,16.3856,16.3931,16.3856,16.3931,22200.0
2014-07-02 14:10:00,21.96,21.96,21.94,21.94,32700.0,16.3931,16.3931,16.3782,16.3782,32700.0
2014-07-02 14:15:00,21.94,21.95,21.94,21.95,22800.0,16.3782,16.3856,16.3782,16.3856,22800.0
2014-07-02 14:20:00,21.95,21.96,21.94,21.95,41000.0,16.3856,16.3931,16.3782,16.3856,41000.0
2014-07-02 14:25:00,21.95,21.96,21.93,21.95,58500.0,16.3856,16.3931,16.3707,16.3856,58500.0
2014-07-02 14:30:00,21.95,21.96,21.94,21.96,65400.0,16.3856,16.3931,16.3782,16.3931,65400.0
2014-07-02 14:35:00,21.96,21.96,21.93,21.93,48400.0,16.3931,16.3931,16.3707,16.3707,48400.0
2014-07-02 14:40:00,21.93,21.94,21.93,21.94,30100.0,16.3707,16.3782,16.3707,16.3782,30100.0
2014-07-02 14:45:00,21.94,21.94,21.93,21.94,27300.0,16.3782,16.3782,16.3707,16.3782,27300.0
2014-07-02 14:50:00,21.94,21.94,21.92,21.93,58000.0,16.3782,16.3782,16.3633,16.3707,58000.0
2014-07-02 14:55:00,21.93,21.94,21.92,21.94,43900.0,16.3707,16.3782,16.3633,16.3782,43900.0
2014-07-02 15:00:00,21.94,21.95,21.93,21.94,63900.0,16.3782,16.3856,16.3707,16.3782,63900.0
2014-07-02 15:05:00,21.94,21.94,21.93,21.94,32700.0,16.3782,16.3782,16.3707,16.3782,32700.0
2014-07-02 15:10:00,21.94,21.95,21.93,21.95,87600.0,16.3782,16.3856,16.3707,16.3856,87600.0
2014-07-02 15:15:00,21.95,21.97,21.95,21.97,64900.0,16.3856,16.4006,16.3856,16.4006,64900.0
2014-07-02 15:20:00,21.96,21.97,21.96,21.96,49400.0,16.3931,16.4006,16.3931,16.3931,49400.0
2014-07-02 15:25:00,21.96,21.97,21.96,21.97,65100.0,16.3931,16.4006,16.3931,16.4006,65100.0
2014-07-02 15:30:00,21.96,21.98,21.96,21.97,152500.0,16.3931,16.408,16.3931,16.4006,152500.0
2014-07-02 15:35:00,21.96,21.97,21.95,21.95,65700.0,16.3931,16.4006,16.3856,16.3856,65700.0
2014-07-02 15:40:00,21.95,21.96,21.94,21.94,136400.0,16.3856,16.3931,16.3782,16.3782,136400.0
2014-07-02 15:45:00,21.95,21.97,21.93,21.96,299200.0,16.3856,16.4006,16.3707,16.3931,299200.0
2014-07-02 15:50:00,21.96,21.96,21.91,21.96,410400.0,16.3931,16.3931,16.3558,16.3931,410400.0
2014-07-02 15:55:00,21.96,21.99,21.96,21.98,428300.0,16.3931,16.4155,16.3931,16.408,428300.0
2014-07-03 09:30:00,22.08,22.18,22.03,22.17,231700.0,16.4827,16.5573,16.4454,16.5499,231700.0
2014-07-03 09:35:00,22.17,22.21,22.15,22.2,135900.0,16.5499,16.5797,16.5349,16.5723,135900.0
2014-07-03 09:40:00,22.21,22.21,22.1,22.14,149400.0,16.5797,16.5797,16.4976,16.5275,149400.0
2014-07-03 09:45:00,22.14,22.15,22.13,22.14,73700.0,16.5275,16.5349,16.52,16.5275,73700.0
2014-07-03 09:50:00,22.13,22.17,22.13,22.14,82100.0,16.52,16.5499,16.52,16.5275,82100.0
2014-07-03 09:55:00,22.14,22.15,22.12,22.13,132700.0,16.5275,16.5349,16.5126,16.52,132700.0
2014-07-03 10:00:00,22.13,22.18,22.12,22.17,91000.0,16.52,16.5573,16.5126,16.5499,91000.0
2014-07-03 10:05:00,22.18,22.21,22.17,22.18,142000.0,16.5573,16.5797,16.5499,16.5573,142000.0
2014-07-03 10:10:00,22.19,22.2,22.18,22.19,66300.0,16.5648,16.5723,16.5573,16.5648,66300.0
2014-07-03 10:15:00,22.2,22.22,22.19,22.21,69000.0,16.5723,16.5872,16.5648,16.5797,69000.0
2014-07-03 10:20:00,22.21,22.21,22.17,22.17,51600.0,16.5797,16.5797,16.5499,16.5499,51600.0
2014-07-03 10:25:00,22.17,22.2,22.17,22.18,138900.0,16.5499,16.5723,16.5499,16.5573,138900.0
2014-07-03 10:30:00,22.18,22.19,22.17,22.19,56900.0,16.5573,16.5648,16.5499,16.5648,56900.0
2014-07-03 10:35:00,22.19,22.2,22.16,22.19,65400.0,16.5648,16.5723,16.5424,16.5648,65400.0
2014-07-03 10:40:00,22.19,22.2,22.16,22.17,72300.0,16.5648,16.5723,16.5424,16.5499,72300.0
2014-07-03 10:45:00,22.17,22.2,22.16,22.19,68100.0,16.5499,16.5723,16.5424,16.5648,68100.0
2014-07-03 10:50:00,22.19,22.22,22.19,22.21,58000.0,16.5648,16.5872,16.5648,16.5797,58000.0
2014-07-03 10:55:00,22.22,22.22,22.2,22.2,78400.0,16.5872,16.5872,16.5723,16.5723,78400.0
2014-07-03 11:00:00,22.2,22.21,22.2,22.2,15000.0,16.5723,16.5797,16.5723,16.5723,15000.0
2014-07-03 11:05:00,22.2,22.21,22.19,22.19,39800.0,16.5723,16.5797,16.5648,16.5648,39800.0
2014-07-03 11:10:00,22.19,22.2,22.18,22.18,46200.0,16.5648,16.5723,16.5573,16.5573,46200.0
2014-07-03 11:15:00,22.18,22.19,22.17,22.17,78500.0,16.5573,16.5648,16.5499,16.5499,78500.0
2014-07-03 11:20:00,22.17,22.2,22.17,22.19,85300.0,16.5499,16.5723,16.5499,16.5648,85300.0
2014-07-03 11:25:00,22.2,22.21,22.19,22.21,87700.0,16.5723,16.5797,16.5648,16.5797,87700.0
2014-07-03 11:30:00,22.21,22.22,22.2,22.21,46200.0,16.5797,16.5872,16.5723,16.5797,46200.0
2014-07-03 11:35:00,22.22,22.22,22.2,22.21,56400.0,16.5872,16.5872,16.5723,16.5797,56400.0
2014-07-03 11:40:00,22.22,22.22,22.19,22.2,54600.0,16.5872,16.5872,16.5648,16.5723,54600.0
2014-07-03 11:45:00,22.2,22.23,22.19,22.23,178500.0,16.5723,16.5947,16.5648,16.5947,178500.0
2014-07-03 11:50:00,22.23,22.23,22.21,22.21,32800.0,16.5947,16.5947,16.5797,16.5797,32800.0
2014-07-03 11:55:00,22.21,22.22,22.21,22.22,43700.0,16.5797,16.5872,16.5797,16.5872,43700.0
2014-07-03 12:00:00,22.21,22.23,22.21,22.23,35600.0,16.5797,16.5947,16.5797,16.5947,35600.0
2014-07-03 12:05:00,22.23,22.25,22.22,22.25,61800.0,16.5947,16.6096,16.5872,16.6096,61800.0
2014-07-03 12:10:00,22.24,22.25,22.24,22.24,20400.0,16.6021,16.6096,16.6021,16.6021,20400.0
2014-07-03 12:15:00,22.24,22.25,22.24,22.25,31000.0,16.6021,16.6096,16.6021,16.6096,31000.0
2014-07-03 12:20:00,22.24,22.25,22.24,22.24,24000.0,16.6021,16.6096,16.6021,16.6021,24000.0
2014-07-03 12:25:00,22.24,22.25,22.24,22.24,27900.0,16.6021,16.6096,16.6021,16.6021,27900.0
2014-07-03 12:30:00,22.25,22.29,22.24,22.29,234900.0,16.6096,16.6395,16.6021,16.6395,234900.0
2014-07-03 12:35:00,22.28,22.3,22.28,22.3,45100.0,16.632,16.6469,16.632,16.6469,45100.0
2014-07-03 12:40:00,22.3,22.3,22.27,22.27,91500.0,16.6469,16.6469,16.6245,16.6245,91500.0
2014-07-03 12:45:00,22.28,22.32,22.27,22.32,273500.0,16.632,16.6619,16.6245,16.6619,273500.0
2014-07-03 12:50:00,22.32,22.36,22.32,22.36,270100.0,16.6619,16.6917,16.6619,16.6917,270100.0
2014-07-03 12:55:00,22.36,22.37,22.32,22.32,477300.0,16.6917,16.6992,16.6619,16.6619,477300.0
2014-07-07 09:30:00,22.17,22.25,22.14,22.23,230000.0,16.5499,16.6096,16.5275,16.5947,230000.0
2014-07-07 09:35:00,22.23,22.24,22.19,22.24,68800.0,16.5947,16.6021,16.5648,16.6021,68800.0
2014-07-07 09:40:00,22.24,22.24,22.18,22.24,55300.0,16.6021,16.6021,16.5573,16.6021,55300.0
2014-07-07 09:45:00,22.24,22.25,22.22,22.23,57800.0,16.6021,16.6096,16.5872,16.5947,57800.0
2014-07-07 09:50:00,22.22,22.23,22.18,22.19,67500.0,16.5872,16.5947,16.5573,16.5648,67500.0
2014-07-07 09:55:00,22.19,22.19,22.17,22.18,63600.0,16.5648,16.5648,16.5499,16.5573,63600.0
2014-07-07 10:00:00,22.18,22.21,22.18,22.21,63700.0,16.5573,16.5797,16.5573,16.5797,63700.0
2014-07-07 10:05:00,22.21,22.21,22.2,22.21,27200.0,16.5797,16.5797,16.5723,16.5797,27200.0
2014-07-07 10:10:00,22.21,22.27,22.2,22.27,52400.0,16.5797,16.6245,16.5723,16.6245,52400.0
2014-07-07 10:15:00,22.27,22.3,22.26,22.3,81700.0,16.6245,16.6469,16.6171,16.6469,81700.0
2014-07-07 10:20:00,22.3,22.3,22.29,22.3,59600.0,16.6469,16.6469,16.6395,16.6469,59600.0
2014-07-07 10:25:00,22.29,22.32,22.29,22.31,52800.0,16.6395,16.6619,16.6395,16.6544,52800.0
2014-07-07 10:30:00,22.31,22.32,22.3,22.31,80100.0,16.6544,16.6619,16.6469,16.6544,80100.0
2014-07-07 10:35:00,22.31,22.32,22.3,22.32,73700.0,16.6544,16.6619,16.6469,16.6619,73700.0
2014-07-07 10:40:00,22.31,22.33,22.31,22.33,31200.0,16.6544,16.6693,16.6544,16.6693,31200.0
2014-07-07 10:45:00,22.33,22.33,22.32,22.33,41700.0,16.6693,16.6693,16.6619,16.6693,41700.0
2014-07-07 10:50:00,22.32,22.33,22.29,22.29,102800.0,16.6619,16.6693,16.6395,16.6395,102800.0
2014-07-07 10:55:00,22.3,22.3,22.28,22.3,99300.0,16.6469,16.6469,16.632,16.6469,99300.0
2014-07-07 11:00:00,22.3,22.3,22.27,22.28,51300.0,16.6469,16.6469,16.6245,16.632,51300.0
2014-07-07 11:05:00,22.28,22.28,22.26,22.27,27200.0,16.632,16.632,16.6171,16.6245,27200.0
2014-07-07 11:10:00,22.27,22.28,22.26,22.27,43700.0,16.6245,16.632,16.6171,16.6245,43700.0
2014-07-07 11:15:00,22.28,22.28,22.26,22.27,39300.0,16.632,16.632,16.6171,16.6245,39300.0
2014-07-07 11:20:00,22.26,22.27,22.25,22.26,47900.0,16.6171,16.6245,16.6096,16.6171,47900.0
2014-07-07 11:25:00,22.27,22.31,22.27,22.31,53000.0,16.6245,16.6544,16.6245,16.6544,53000.0
2014-07-07 11:30:00,22.31,22.31,22.29,22.31,37100.0,16.6544,16.6544,16.6395,16.6544,37100.0
2014-07-07 11:35:00,22.3,22.32,22.3,22.31,81200.0,16.6469,16.6619,16.6469,16.6544,81200.0
2014-07-07 11:40:00,22.3,22.31,22.3,22.31,15800.0,16.6469,16.6544,16.6469,16.6544,15800.0
2014-07-07 11:45:00,22.3,22.31,22.29,22.3,56700.0,16.6469,16.6544,16.6395,16.6469,56700.0
2014-07-07 11:50:00,22.29,22.3,22.28,22.29,34300.0,16.6395,16.6469,16.632,16.6395,34300.0
2014-07-07 11:55:00,22.28,22.29,22.28,22.28,20200.0,16.632,16.6395,16.632,16.632,20200.0
2014-07-07 12:00:00,22.28,22.32,22.28,22.3,77800.0,16.632,16.6619,16.632,16.6469,77800.0
2014-07-07 12:05:00,22.31,22.31,22.29,22.3,35100.0,16.6544,16.6544,16.6395,16.6469,35100.0
2014-07-07 12:10:00,22.31,22.31,22.3,22.31,11300.0,16.6544,16.6544,16.6469,16.6544,11300.0
2014-07-07 12:15:00,22.31,22.31,22.3,22.3,5400.0,16.6544,16.6544,16.6469,16.6469,5400.0
2014-07-07 12:20:00,22.3,22.31,22.3,22.3,12400.0,16.6469,16.6544,16.6469,16.6469,12400.0
2014-07-07 12:25:00,22.3,22.31,22.3,22.3,5800.0,16.6469,16.6544,16.6469,16.6469,5800.0
2014-07-07 12:30:00,22.3,22.31,22.3,22.3,22800.0,16.6469,16.6544,16.6469,16.6469,22800.0
2014-07-07 12:35:00,22.3,22.31,22.29,22.3,19100.0,16.6469,16.6544,16.6395,16.6469,19100.0
2014-07-07 12:40:00,22.3,22.3,22.29,22.3,33600.0,16.6469,16.6469,16.6395,16.6469,33600.0
2014-07-07 12:45:00,22.3,22.3,22.28,22.28,40900.0,16.6469,16.6469,16.632,16.632,40900.0
2014-07-07 12:50:00,22.28,22.29,22.26,22.26,25500.0,16.632,16.6395,16.6171,16.6171,25500.0
2014-07-07 12:55:00,22.27,22.28,22.26,22.28,45800.0,16.6245,16.632,16.6171,16.632,45800.0
2014-07-07 13:00:00,22.28,22.3,22.27,22.3,23400.0,16.632,16.6469,16.6245,16.6469,23400.0
2014-07-07 13:05:00,22.3,22.31,22.3,22.3,14900.0,16.6469,16.6544,16.6469,16.6469,14900.0
2014-07-07 13:10:00,22.3,22.32,22.3,22.32,21600.0,16.6469,16.6619,16.6469,16.6619,21600.0
2014-07-07 13:15:00,22.32,22.32,22.31,22.32,40000.0,16.6619,16.6619,16.6544,16.6619,40000.0
2014-07-07 13:20:00,22.32,22.32,22.31,22.32,13700.0,16.6619,16.6619,16.6544,16.6619,13700.0
2014-07-07 13:25:00,22.32,22.32,22.31,22.31,12500.0,16.6619,16.6619,16.6544,16.6544,12500.0
2014-07-07 13:30:00,22.32,22.32,22.31,22.32,4700.0,16.6619,16.6619,16.6544,16.6619,4700.0
2014-07-07 13:35:00,22.31,22.32,22.31,22.32,25900.0,16.6544,16.6619,16.6544,16.6619,25900.0
2014-07-07 13:40:00,22.31,22.33,22.31,22.31,46400.0,16.6544,16.6693,16.6544,16.6544,46400.0
2014-07-07 13:45:00,22.32,22.34,22.31,22.34,70600.0,16.6619,16.6768,16.6544,16.6768,70600.0
2014-07-07 13:50:00,22.34,22.34,22.32,22.32,41600.0,16.6768,16.6768,16.6619,16.6619,41600.0
2014-07-07 13:55:00,22.32,22.32,22.31,22.32,15900.0,16.6619,16.6619,16.6544,16.6619,15900.0
2014-07-07 14:00:00,22.32,22.32,22.29,22.29,17500.0,16.6619,16.6619,16.6395,16.6395,17500.0
2014-07-07 14:05:00,22.29,22.3,22.29,22.29,15100.0,16.6395,16.6469,16.6395,16.6395,15100.0
2014-07-07 14:10:00,22.3,22.3,22.29,22.3,15100.0,16.6469,16.6469,16.6395,16.6469,15100.0
2014-07-07 14:15:00,22.29,22.31,22.29,22.3,40300.0,16.6395,16.6544,16.6395,16.6469,40300.0
2014-07-07 14:20:00,22.31,22.31,22.29,22.3,58700.0,16.6544,16.6544,16.6395,16.6469,58700.0
2014-07-07 14:25:00,22.3,22.3,22.29,22.3,17400.0,16.6469,16.6469,16.6395,16.6469,17400.0
2014-07-07 14:30:00,22.3,22.3,22.26,22.27,81500.0,16.6469,16.6469,16.6171,16.6245,81500.0
2014-07-07 14:35:00,22.27,22.27,22.25,22.27,28300.0,16.6245,16.6245,16.6096,16.6245,28300.0
2014-07-07 14:40:00,22.27,22.27,22.25,22.26,29800.0,16.6245,16.6245,16.6096,16.6171,29800.0
2014-07-07 14:45:00,22.26,22.27,22.25,22.27,33900.0,16.6171,16.6245,16.6096,16.6245,33900.0
2014-07-07 14:50:00,22.27,22.29,22.26,22.28,37700.0,16.6245,16.6395,16.6171,16.632,37700.0
2014-07-07 14:55:00,22.29,22.29,22.27,22.27,48200.0,16.6395,16.6395,16.6245,16.6245,48200.0
2014-07-07 15:00:00,22.27,22.28,22.27,22.27,19400.0,16.6245,16.632,16.6245,16.6245,19400.0
2014-07-07 15:05:00,22.27,22.28,22.26,22.27,37100.0,16.6245,16.632,16.6171,16.6245,37100.0
2014-07-07 15:10:00,22.28,22.28,22.25,22.25,49300.0,16.632,16.632,16.6096,16.6096,49300.0
2014-07-07 15:15:00,22.24,22.27,22.24,22.26,67500.0,16.6021,16.6245,16.6021,16.6171,67500.0
2014-07-07 15:20:00,22.25,22.26,22.25,22.26,32300.0,16.6096,16.6171,16.6096,16.6171,32300.0
2014-07-07 15:25:00,22.25,22.26,22.25,22.25,24300.0,16.6096,16.6171,16.6096,16.6096,24300.0
2014-07-07 15:30:00,22.26,22.26,22.24,22.25,61000.0,16.6171,16.6171,16.6021,16.6096,61000.0
2014-07-07 15:35:00,22.25,22.26,22.24,22.25,65000.0,16.6096,16.6171,16.6021,16.6096,65000.0
2014-07-07 15:40:00,22.25,22.26,22.23,22.23,109400.0,16.6096,16.6171,16.5947,16.5947,109400.0
2014-07-07 15:45:00,22.24,22.26,22.24,22.25,81900.0,16.6021,16.6171,16.6021,16.6096,81900.0
2014-07-07 15:50:00,22.25,22.28,22.25,22.27,143800.0,16.6096,16.632,16.6096,16.6245,143800.0
2014-07-07 15:55:00,22.26,22.27,22.25,22.26,249200.0,16.6171,16.6245,16.6096,16.6171,249200.0
2014-07-08 09:30:00,22.27,22.31,22.22,22.25,157300.0,16.6245,16.6544,16.5872,16.6096,157300.0
2014-07-08 09:35:00,22.24,22.25,22.17,22.2,76400.0,16.6021,16.6096,16.5499,16.5723,76400.0
2014-07-08 09:40:00,22.2,22.22,22.18,22.21,54800.0,16.5723,16.5872,16.5573,16.5797,54800.0
2014-07-08 09:45:00,22.21,22.21,22.15,22.15,51500.0,16.5797,16.5797,16.5349,16.5349,51500.0
2014-07-08 09:50:00,22.15,22.15,22.09,22.09,46500.0,16.5349,16.5349,16.4902,16.4902,46500.0
2014-07-08 09:55:00,22.09,22.14,22.07,22.13,52900.0,16.4902,16.5275,16.4752,16.52,52900.0
2014-07-08 10:00:00,22.13,22.13,22.03,22.05,89600.0,16.52,16.52,16.4454,16.4603,89600.0
2014-07-08 10:05:00,22.06,22.06,22.02,22.04,99000.0,16.4678,16.4678,16.4379,16.4528,99000.0
2014-07-08 10:10:00,22.05,22.05,22.03,22.04,41600.0,16.4603,16.4603,16.4454,16.4528,41600.0
2014-07-08 10:15:00,22.05,22.07,22.04,22.06,49200.0,16.4603,16.4752,16.4528,16.4678,49200.0
2014-07-08 10:20:00,22.05,22.06,22.01,22.01,69400.0,16.4603,16.4678,16.4304,16.4304,69400.0
2014-07-08 10:25:00,22.01,22.05,22.0,22.04,45400.0,16.4304,16.4603,16.423,16.4528,45400.0
2014-07-08 10:30:00,22.04,22.04,22.0,22.02,76200.0,16.4528,16.4528,16.423,16.4379,76200.0
2014-07-08 10:35:00,22.01,22.05,22.0,22.02,130900.0,16.4304,16.4603,16.423,16.4379,130900.0
2014-07-08 10:40:00,22.03,22.05,22.02,22.04,29100.0,16.4454,16.4603,16.4379,16.4528,29100.0
2014-07-08 10:45:00,22.04,22.06,22.02,22.06,32900.0,16.4528,16.4678,16.4379,16.4678,32900.0
2014-07-08 10:50:00,22.05,22.06,22.03,22.06,29000.0,16.4603,16.4678,16.4454,16.4678,29000.0
2014-07-08 10:55:00,22.05,22.07,22.04,22.05,39600.0,16.4603,16.4752,16.4528,16.4603,39600.0
2014-07-08 11:00:00,22.05,22.07,22.04,22.07,48600.0,16.4603,16.4752,16.4528,16.4752,48600.0
2014-07-08 11:05:00,22.07,22.07,22.05,22.05,31400.0,16.4752,16.4752,16.4603,16.4603,31400.0
2014-07-08 11:10:00,22.05,22.06,22.03,22.03,53400.0,16.4603,16.4678,16.4454,16.4454,53400.0
2014-07-08 11:15:00,22.03,22.05,22.0,22.03,159700.0,16.4454,16.4603,16.423,16.4454,159700.0
2014-07-08 11:20:00,22.03,22.04,22.01,22.02,90500.0,16.4454,16.4528,16.4304,16.4379,90500.0
2014-07-08 11:25:00,22.01,22.03,21.98,21.98,79500.0,16.4304,16.4454,16.408,16.408,79500.0
2014-07-08 11:30:00,21.98,21.99,21.94,21.96,101300.0,16.408,16.4155,16.3782,16.3931,101300.0
2014-07-08 11:35:00,21.97,21.98,21.94,21.97,160600.0,16.4006,16.408,16.3782,16.4006,160600.0
2014-07-08 11:40:00,21.97,21.98,21.93,21.93,100800.0,16.4006,16.408,16.3707,16.3707,100800.0
2014-07-08 11:45:00,21.93,21.94,21.92,21.94,75000.0,16.3707,16.3782,16.3633,16.3782,75000.0
2014-07-08 11:50:00,21.93,21.94,21.91,21.93,53800.0,16.3707,16.3782,16.3558,16.3707,53800.0
2014-07-08 11:55:00,21.92,21.96,21.92,21.96,59200.0,16.3633,16.3931,16.3633,16.3931,59200.0
2014-07-08 12:00:00,21.95,21.96,21.93,21.95,53200.0,16.3856,16.3931,16.3707,16.3856,53200.0
2014-07-08 12:05:00,21.94,21.95,21.92,21.92,40000.0,16.3782,16.3856,16.3633,16.3633,40000.0
2014-07-08 12:10:00,21.92,21.94,21.91,21.94,48600.0,16.3633,16.3782,16.3558,16.3782,48600.0
2014-07-08 12:15:00,21.93,21.96,21.92,21.96,51600.0,16.3707,16.3931,16.3633,16.3931,51600.0
2014-07-08 12:20:00,21.96,22.01,21.95,22.01,50700.0,16.3931,16.4304,16.3856,16.4304,50700.0
2014-07-08 12:25:00,22.01,22.03,22.0,22.01,47000.0,16.4304,16.4454,16.423,16.4304,47000.0
2014-07-08 12:30:00,22.01,22.04,21.99,22.0,47500.0,16.4304,16.4528,16.4155,16.423,47500.0
2014-07-08 12:35:00,22.01,22.01,21.99,22.0,25200.0,16.4304,16.4304,16.4155,16.423,25200.0
2014-07-08 12:40:00,22.0,22.02,21.99,22.02,34400.0,16.423,16.4379,16.4155,16.4379,34400.0
2014-07-08 12:45:00,22.02,22.02,22.0,22.0,15700.0,16.4379,16.4379,16.423,16.423,15700.0
2014-07-08 12:50:00,22.01,22.03,22.0,22.02,42800.0,16.4304,16.4454,16.423,16.4379,42800.0
2014-07-08 12:55:00,22.02,22.02,22.01,22.02,25200.0,16.4379,16.4379,16.4304,16.4379,25200.0
2014-07-08 13:00:00,22.02,22.02,22.0,22.0,31900.0,16.4379,16.4379,16.423,16.423,31900.0
2014-07-08 13:05:00,22.0,22.01,21.98,21.98,32200.0,16.423,16.4304,16.408,16.408,32200.0
2014-07-08 13:10:00,21.98,22.03,21.98,22.02,55400.0,16.408,16.4454,16.408,16.4379,55400.0
2014-07-08 13:15:00,22.03,22.04,22.02,22.04,13200.0,16.4454,16.4528,16.4379,16.4528,13200.0
2014-07-08 13:20:00,22.04,22.04,22.03,22.03,21400.0,16.4528,16.4528,16.4454,16.4454,21400.0
2014-07-08 13:25:00,22.03,22.04,22.02,22.02,20300.0,16.4454,16.4528,16.4379,16.4379,20300.0
2014-07-08 13:30:00,22.03,22.03,22.02,22.03,13800.0,16.4454,16.4454,16.4379,16.4454,13800.0
2014-07-08 13:35:00,22.02,22.05,22.02,22.03,39900.0,16.4379,16.4603,16.4379,16.4454,39900.0
2014-07-08 13:40:00,22.03,22.06,22.02,22.04,67600.0,16.4454,16.4678,16.4379,16.4528,67600.0
2014-07-08 13:45:00,22.05,22.05,22.03,22.03,21900.0,16.4603,16.4603,16.4454,16.4454,21900.0
2014-07-08 13:50:00,22.03,22.04,22.01,22.01,78300.0,16.4454,16.4528,16.4304,16.4304,78300.0
2014-07-08 13:55:00,22.02,22.02,22.0,22.0,23700.0,16.4379,16.4379,16.423,16.423,23700.0
2014-07-08 14:00:00,22.01,22.01,21.95,21.96,144000.0,16.4304,16.4304,16.3856,16.3931,144000.0
2014-07-08 14:05:00,21.96,21.97,21.95,21.95,92200.0,16.3931,16.4006,16.3856,16.3856,92200.0
2014-07-08 14:10:00,21.95,21.98,21.94,21.98,74900.0,16.3856,16.408,16.3782,16.408,74900.0
2014-07-08 14:15:00,21.98,21.98,21.94,21.96,58100.0,16.408,16.408,16.3782,16.3931,58100.0
2014-07-08 14:20:00,21.96,21.97,21.95,21.96,43700.0,16.3931,16.4006,16.3856,16.3931,43700.0
2014-07-08 14:25:00,21.96,21.97,21.95,21.95,23800.0,16.3931,16.4006,16.3856,16.3856,23800.0
2014-07-08 14:30:00,21.95,21.97,21.94,21.94,83000.0,16.3856,16.4006,16.3782,16.3782,83000.0
2014-07-08 14:35:00,21.95,21.97,21.94,21.97,78300.0,16.3856,16.4006,16.3782,16.4006,78300.0
2014-07-08 14:40:00,21.96,21.97,21.95,21.96,61100.0,16.3931,16.4006,16.3856,16.3931,61100.0
2014-07-08 14:45:00,21.96,21.97,21.95,21.96,88100.0,16.3931,16.4006,16.3856,16.3931,88100.0
2014-07-08 14:50:00,21.96,21.97,21.95,21.95,62900.0,16.3931,16.4006,16.3856,16.3856,62900.0
2014-07-08 14:55:00,21.95,21.95,21.93,21.93,51700.0,16.3856,16.3856,16.3707,16.3707,51700.0
2014-07-08 15:00:00,21.93,21.94,21.89,21.89,62100.0,16.3707,16.3782,16.3409,16.3409,62100.0
2014-07-08 15:05:00,21.89,21.91,21.88,21.9,124400.0,16.3409,16.3558,16.3334,16.3483,124400.0
2014-07-08 15:10:00,21.9,21.91,21.89,21.91,46000.0,16.3483,16.3558,16.3409,16.3558,46000.0
2014-07-08 15:15:00,21.9,21.92,21.9,21.92,85600.0,16.3483,16.3633,16.3483,16.3633,85600.0
2014-07-08 15:20:00,21.91,21.93,21.91,21.93,79700.0,16.3558,16.3707,16.3558,16.3707,79700.0
2014-07-08 15:25:00,21.93,21.94,21.92,21.93,86100.0,16.3707,16.3782,16.3633,16.3707,86100.0
2014-07-08 15:30:00,21.92,21.93,21.92,21.92,88900.0,16.3633,16.3707,16.3633,16.3633,88900.0
2014-07-08 15:35:00,21.92,21.93,21.91,21.93,158000.0,16.3633,16.3707,16.3558,16.3707,158000.0
2014-07-08 15:40:00,21.93,21.93,21.91,21.92,96300.0,16.3707,16.3707,16.3558,16.3633,96300.0
2014-07-08 15:45:00,21.92,21.92,21.9,21.92,226800.0,16.3633,16.3633,16.3483,16.3633,226800.0
2014-07-08 15:50:00,21.91,21.92,21.9,21.9,185400.0,16.3558,16.3633,16.3483,16.3483,185400.0
2014-07-08 15:55:00,21.9,21.95,21.9,21.95,539800.0,16.3483,16.3856,16.3483,16.3856,539800.0
2014-07-09 09:30:00,21.98,22.17,21.97,22.17,160200.0,16.408,16.5499,16.4006,16.5499,160200.0
2014-07-09 09:35:00,22.17,22.17,22.13,22.16,85900.0,16.5499,16.5499,16.52,16.5424,85900.0
2014-07-09 09:40:00,22.16,22.19,22.14,22.17,133300.0,16.5424,16.5648,16.5275,16.5499,133300.0
2014-07-09 09:45:00,22.18,22.21,22.14,22.2,143700.0,16.5573,16.5797,16.5275,16.5723,143700.0
2014-07-09 09:50:00,22.2,22.21,22.14,22.15,80500.0,16.5723,16.5797,16.5275,16.5349,80500.0
2014-07-09 09:55:00,22.14,22.15,22.09,22.12,59600.0,16.5275,16.5349,16.4902,16.5126,59600.0
2014-07-09 10:00:00,22.12,22.14,22.09,22.12,46900.0,16.5126,16.5275,16.4902,16.5126,46900.0
2014-07-09 10:05:00,22.12,22.18,22.11,22.13,64900.0,16.5126,16.5573,16.5051,16.52,64900.0
2014-07-09 10:10:00,22.13,22.14,22.08,22.09,59900.0,16.52,16.5275,16.4827,16.4902,59900.0
2014-07-09 10:15:00,22.09,22.09,22.06,22.06,80200.0,16.4902,16.4902,16.4678,16.4678,80200.0
2014-07-09 10:20:00,22.06,22.09,22.04,22.07,83100.0,16.4678,16.4902,16.4528,16.4752,83100.0
2014-07-09 10:25:00,22.07,22.09,22.07,22.08,103300.0,16.4752,16.4902,16.4752,16.4827,103300.0
2014-07-09 10:30:00,22.08,22.11,22.07,22.09,74500.0,16.4827,16.5051,16.4752,16.4902,74500.0
2014-07-09 10:35:00,22.09,22.1,22.08,22.09,45600.0,16.4902,16.4976,16.4827,16.4902,45600.0
2014-07-09 10:40:00,22.1,22.1,22.07,22.09,58500.0,16.4976,16.4976,16.4752,16.4902,58500.0
2014-07-09 10:45:00,22.08,22.09,22.06,22.07,97900.0,16.4827,16.4902,16.4678,16.4752,97900.0
2014-07-09 10:50:00,22.06,22.08,22.06,22.07,27700.0,16.4678,16.4827,16.4678,16.4752,27700.0
2014-07-09 10:55:00,22.07,22.09,22.06,22.07,98200.0,16.4752,16.4902,16.4678,16.4752,98200.0
2014-07-09 11:00:00,22.08,22.1,22.06,22.09,42800.0,16.4827,16.4976,16.4678,16.4902,42800.0
2014-07-09 11:05:00,22.1,22.11,22.09,22.1,34300.0,16.4976,16.5051,16.4902,16.4976,34300.0
2014-07-09 11:10:00,22.1,22.1,22.06,22.07,65900.0,16.4976,16.4976,16.4678,16.4752,65900.0
2014-07-09 11:15:00,22.08,22.1,22.06,22.07,116400.0,16.4827,16.4976,16.4678,16.4752,116400.0
2014-07-09 11:20:00,22.06,22.07,22.05,22.07,46700.0,16.4678,16.4752,16.4603,16.4752,46700.0
2014-07-09 11:25:00,22.06,22.07,22.06,22.07,29300.0,16.4678,16.4752,16.4678,16.4752,29300.0
2014-07-09 11:30:00,22.07,22.09,22.05,22.07,88200.0,16.4752,16.4902,16.4603,16.4752,88200.0
2014-07-09 11:35:00,22.07,22.09,22.07,22.09,21400.0,16.4752,16.4902,16.4752,16.4902,21400.0
2014-07-09 11:40:00,22.09,22.11,22.08,22.11,30900.0,16.4902,16.5051,16.4827,16.5051,30900.0
2014-07-09 11:45:00,22.11,22.11,22.1,22.11,59500.0,16.5051,16.5051,16.4976,16.5051,59500.0
2014-07-09 11:50:00,22.11,22.11,22.07,22.07,17100.0,16.5051,16.5051,16.4752,16.4752,17100.0
2014-07-09 11:55:00,22.07,22.08,22.06,22.06,55200.0,16.4752,16.4827,16.4678,16.4678,55200.0
2014-07-09 12:00:00,22.06,22.07,22.04,22.05,87300.0,16.4678,16.4752,16.4528,16.4603,87300.0
2014-07-09 12:05:00,22.06,22.07,22.05,22.07,9600.0,16.4678,16.4752,16.4603,16.4752,9600.0
2014-07-09 12:10:00,22.07,22.07,22.05,22.06,64200.0,16.4752,16.4752,16.4603,16.4678,64200.0
2014-07-09 12:15:00,22.06,22.06,22.04,22.05,46800.0,16.4678,16.4678,16.4528,16.4603,46800.0
2014-07-09 12:20:00,22.06,22.06,22.04,22.05,24200.0,16.4678,16.4678,16.4528,16.4603,24200.0
2014-07-09 12:25:00,22.04,22.05,22.03,22.04,14000.0,16.4528,16.4603,16.4454,16.4528,14000.0
2014-07-09 12:30:00,22.05,22.05,22.02,22.04,15200.0,16.4603,16.4603,16.4379,16.4528,15200.0
2014-07-09 12:35:00,22.04,22.05,22.03,22.04,14700.0,16.4528,16.4603,16.4454,16.4528,14700.0
2014-07-09 12:40:00,22.04,22.04,22.02,22.03,13800.0,16.4528,16.4528,16.4379,16.4454,13800.0
2014-07-09 12:45:00,22.03,22.04,22.02,22.03,14900.0,16.4454,16.4528,16.4379,16.4454,14900.0
2014-07-09 12:50:00,22.02,22.03,22.02,22.02,18800.0,16.4379,16.4454,16.4379,16.4379,18800.0
2014-07-09 12:55:00,22.02,22.03,22.01,22.03,10800.0,16.4379,16.4454,16.4304,16.4454,10800.0
2014-07-09 13:00:00,22.03,22.03,22.02,22.03,16700.0,16.4454,16.4454,16.4379,16.4454,16700.0
2014-07-09 13:05:00,22.03,22.03,22.02,22.02,8200.0,16.4454,16.4454,16.4379,16.4379,8200.0
2014-07-09 13:10:00,22.02,22.03,22.01,22.01,18500.0,16.4379,16.4454,16.4304,16.4304,18500.0
2014-07-09 13:15:00,22.02,22.04,22.02,22.02,29400.0,16.4379,16.4528,16.4379,16.4379,29400.0
2014-07-09 13:20:00,22.03,22.03,22.02,22.03,10800.0,16.4454,16.4454,16.4379,16.4454,10800.0
2014-07-09 13:25:00,22.03,22.04,22.02,22.02,33100.0,16.4454,16.4528,16.4379,16.4379,33100.0
2014-07-09 13:30:00,22.03,22.04,22.03,22.04,13700.0,16.4454,16.4528,16.4454,16.4528,13700.0
2014-07-09 13:35:00,22.04,22.05,22.03,22.05,23000.0,16.4528,16.4603,16.4454,16.4603,23000.0
2014-07-09 13:40:00,22.05,22.06,22.04,22.05,16300.0,16.4603,16.4678,16.4528,16.4603,16300.0
2014-07-09 13:45:00,22.05,22.06,22.05,22.05,16400.0,16.4603,16.4678,16.4603,16.4603,16400.0
2014-07-09 13:50:00,22.05,22.05,22.04,22.05,10200.0,16.4603,16.4603,16.4528,16.4603,10200.0
2014-07-09 13:55:00,22.05,22.05,22.03,22.04,27100.0,16.4603,16.4603,16.4454,16.4528,27100.0
2014-07-09 14:00:00,22.04,22.04,21.99,22.03,108500.0,16.4528,16.4528,16.4155,16.4454,108500.0
2014-07-09 14:05:00,22.02,22.03,21.98,22.01,51500.0,16.4379,16.4454,16.408,16.4304,51500.0
2014-07-09 14:10:00,22.02,22.04,22.01,22.03,28000.0,16.4379,16.4528,16.4304,16.4454,28000.0
2014-07-09 14:15:00,22.03,22.1,22.03,22.09,64500.0,16.4454,16.4976,16.4454,16.4902,64500.0
2014-07-09 14:20:00,22.09,22.09,22.06,22.06,30300.0,16.4902,16.4902,16.4678,16.4678,30300.0
2014-07-09 14:25:00,22.07,22.1,22.07,22.07,51300.0,16.4752,16.4976,16.4752,16.4752,51300.0
2014-07-09 14:30:00,22.08,22.09,22.06,22.09,44500.0,16.4827,16.4902,16.4678,16.4902,44500.0
2014-07-09 14:35:00,22.09,22.09,22.05,22.05,34000.0,16.4902,16.4902,16.4603,16.4603,34000.0
2014-07-09 14:40:00,22.05,22.07,22.04,22.05,38000.0,16.4603,16.4752,16.4528,16.4603,38000.0
2014-07-09 14:45:00,22.05,22.07,22.04,22.04,56800.0,16.4603,16.4752,16.4528,16.4528,56800.0
2014-07-09 14:50:00,22.05,22.06,22.04,22.05,29700.0,16.4603,16.4678,16.4528,16.4603,29700.0
2014-07-09 14:55:00,22.06,22.07,22.04,22.05,37800.0,16.4678,16.4752,16.4528,16.4603,37800.0
2014-07-09 15:00:00,22.04,22.06,22.03,22.06,48500.0,16.4528,16.4678,16.4454,16.4678,48500.0
2014-07-09 15:05:00,22.06,22.08,22.06,22.07,25300.0,16.4678,16.4827,16.4678,16.4752,25300.0
2014-07-09 15:10:00,22.07,22.1,22.07,22.08,43500.0,16.4752,16.4976,16.4752,16.4827,43500.0
2014-07-09 15:15:00,22.08,22.08,22.02,22.02,50900.0,16.4827,16.4827,16.4379,16.4379,50900.0
2014-07-09 15:20:00,22.03,22.06,22.02,22.05,98700.0,16.4454,16.4678,16.4379,16.4603,98700.0
2014-07-09 15:25:00,22.05,22.06,22.04,22.04,45800.0,16.4603,16.4678,16.4528,16.4528,45800.0
2014-07-09 15:30:00,22.05,22.05,22.03,22.03,71900.0,16.4603,16.4603,16.4454,16.4454,71900.0
2014-07-09 15:35:00,22.03,22.05,22.01,22.05,133200.0,16.4454,16.4603,16.4304,16.4603,133200.0
2014-07-09 15:40:00,22.05,22.06,22.04,22.05,95500.0,16.4603,16.4678,16.4528,16.4603,95500.0
2014-07-09 15:45:00,22.05,22.05,22.0,22.02,210900.0,16.4603,16.4603,16.423,16.4379,210900.0
2014-07-09 15:50:00,22.02,22.02,22.0,22.0,231100.0,16.4379,16.4379,16.423,16.423,231100.0
2014-07-09 15:55:00,22.01,22.02,22.0,22.02,348600.0,16.4304,16.4379,16.423,16.4379,348600.0
2014-07-10 09:30:00,21.78,21.78,21.64,21.71,330600.0,16.2587,16.2587,16.1542,16.2065,330600.0
2014-07-10 09:35:00,21.71,21.79,21.69,21.74,434500.0,16.2065,16.2662,16.1916,16.2289,434500.0
2014-07-10 09:40:00,21.74,21.74,21.66,21.67,131200.0,16.2289,16.2289,16.1692,16.1766,131200.0
2014-07-10 09:45:00,21.68,21.68,21.57,21.64,248300.0,16.1841,16.1841,16.102,16.1542,248300.0
2014-07-10 09:50:00,21.64,21.68,21.6,21.67,143800.0,16.1542,16.1841,16.1244,16.1766,143800.0
2014-07-10 09:55:00,21.67,21.7,21.62,21.64,124200.0,16.1766,16.199,16.1393,16.1542,124200.0
2014-07-10 10:00:00,21.65,21.75,21.64,21.75,146100.0,16.1617,16.2363,16.1542,16.2363,146100.0
2014-07-10 10:05:00,21.75,21.8,21.71,21.74,212500.0,16.2363,16.2737,16.2065,16.2289,212500.0
2014-07-10 10:10:00,21.75,21.77,21.73,21.74,49300.0,16.2363,16.2513,16.2214,16.2289,49300.0
2014-07-10 10:15:00,21.75,21.78,21.73,21.75,62100.0,16.2363,16.2587,16.2214,16.2363,62100.0
2014-07-10 10:20:00,21.75,21.8,21.75,21.79,78100.0,16.2363,16.2737,16.2363,16.2662,78100.0
2014-07-10 10:25:00,21.79,21.85,21.78,21.85,67600.0,16.2662,16.311,16.2587,16.311,67600.0
2014-07-10 10:30:00,21.85,21.85,21.8,21.8,54900.0,16.311,16.311,16.2737,16.2737,54900.0
2014-07-10 10:35:00,21.8,21.84,21.79,21.79,43900.0,16.2737,16.3035,16.2662,16.2662,43900.0
2014-07-10 10:40:00,21.8,21.8,21.74,21.77,65000.0,16.2737,16.2737,16.2289,16.2513,65000.0
2014-07-10 10:45:00,21.77,21.8,21.77,21.79,33200.0,16.2513,16.2737,16.2513,16.2662,33200.0
2014-07-10 10:50:00,21.79,21.8,21.77,21.77,40200.0,16.2662,16.2737,16.2513,16.2513,40200.0
2014-07-10 10:55:00,21.77,21.82,21.77,21.79,172200.0,16.2513,16.2886,16.2513,16.2662,172200.0
2014-07-10 11:00:00,21.79,21.82,21.79,21.8,57500.0,16.2662,16.2886,16.2662,16.2737,57500.0
2014-07-10 11:05:00,21.79,21.8,21.78,21.78,12700.0,16.2662,16.2737,16.2587,16.2587,12700.0
2014-07-10 11:10:00,21.79,21.81,21.79,21.81,48000.0,16.2662,16.2811,16.2662,16.2811,48000.0
2014-07-10 11:15:00,21.81,21.81,21.78,21.78,48100.0,16.2811,16.2811,16.2587,16.2587,48100.0
2014-07-10 11:20:00,21.8,21.8,21.77,21.79,37900.0,16.2737,16.2737,16.2513,16.2662,37900.0
2014-07-10 11:25:00,21.79,21.8,21.77,21.79,21400.0,16.2662,16.2737,16.2513,16.2662,21400.0
2014-07-10 11:30:00,21.79,21.8,21.76,21.76,29800.0,16.2662,16.2737,16.2438,16.2438,29800.0
2014-07-10 11:35:00,21.76,21.79,21.76,21.77,66300.0,16.2438,16.2662,16.2438,16.2513,66300.0
2014-07-10 11:40:00,21.77,21.77,21.72,21.72,53700.0,16.2513,16.2513,16.214,16.214,53700.0
2014-07-10 11:45:00,21.72,21.75,21.72,21.72,64500.0,16.214,16.2363,16.214,16.214,64500.0
2014-07-10 11:50:00,21.72,21.73,21.72,21.72,34500.0,16.214,16.2214,16.214,16.214,34500.0
2014-07-10 11:55:00,21.72,21.75,21.72,21.74,30200.0,16.214,16.2363,16.214,16.2289,30200.0
2014-07-10 12:00:00,21.74,21.75,21.72,21.75,41100.0,16.2289,16.2363,16.214,16.2363,41100.0
2014-07-10 12:05:00,21.75,21.75,21.72,21.73,47700.0,16.2363,16.2363,16.214,16.2214,47700.0
2014-07-10 12:10:00,21.73,21.76,21.73,21.74,31600.0,16.2214,16.2438,16.2214,16.2289,31600.0
2014-07-10 12:15:00,21.75,21.78,21.73,21.76,102300.0,16.2363,16.2587,16.2214,16.2438,102300.0
2014-07-10 12:20:00,21.76,21.77,21.74,21.74,91400.0,16.2438,16.2513,16.2289,16.2289,91400.0
2014-07-10 12:25:00,21.75,21.78,21.75,21.75,200300.0,16.2363,16.2587,16.2363,16.2363,200300.0
2014-07-10 12:30:00,21.75,21.78,21.75,21.77,61100.0,16.2363,16.2587,16.2363,16.2513,61100.0
2014-07-10 12:35:00,21.76,21.77,21.74,21.75,21300.0,16.2438,16.2513,16.2289,16.2363,21300.0
2014-07-10 12:40:00,21.75,21.77,21.75,21.77,36100.0,16.2363,16.2513,16.2363,16.2513,36100.0
2014-07-10 12:45:00,21.77,21.78,21.75,21.75,22200.0,16.2513,16.2587,16.2363,16.2363,22200.0
2014-07-10 12:50:00,21.75,21.76,21.74,21.75,40200.0,16.2363,16.2438,16.2289,16.2363,40200.0
2014-07-10 12:55:00,21.75,21.77,21.74,21.77,24300.0,16.2363,16.2513,16.2289,16.2513,24300.0
2014-07-10 13:00:00,21.76,21.77,21.74,21.74,52200.0,16.2438,16.2513,16.2289,16.2289,52200.0
2014-07-10 13:05:00,21.74,21.75,21.73,21.73,82100.0,16.2289,16.2363,16.2214,16.2214,82100.0
2014-07-10 13:10:00,21.73,21.74,21.72,21.72,64200.0,16.2214,16.2289,16.214,16.214,64200.0
2014-07-10 13:15:00,21.72,21.74,21.72,21.74,25500.0,16.214,16.2289,16.214,16.2289,25500.0
2014-07-10 13:20:00,21.74,21.76,21.72,21.75,198000.0,16.2289,16.2438,16.214,16.2363,198000.0
2014-07-10 13:25:00,21.76,21.76,21.73,21.75,107200.0,16.2438,16.2438,16.2214,16.2363,107200.0
2014-07-10 13:30:00,21.76,21.77,21.74,21.74,66400.0,16.2438,16.2513,16.2289,16.2289,66400.0
2014-07-10 13:35:00,21.74,21.75,21.72,21.74,81700.0,16.2289,16.2363,16.214,16.2289,81700.0
2014-07-10 13:40:00,21.75,21.77,21.75,21.75,87900.0,16.2363,16.2513,16.2363,16.2363,87900.0
2014-07-10 13:45:00,21.74,21.75,21.72,21.72,86700.0,16.2289,16.2363,16.214,16.214,86700.0
2014-07-10 13:50:00,21.72,21.72,21.69,21.69,131600.0,16.214,16.214,16.1916,16.1916,131600.0
2014-07-10 13:55:00,21.7,21.72,21.68,21.7,49400.0,16.199,16.214,16.1841,16.199,49400.0
2014-07-10 14:00:00,21.7,21.72,21.69,21.7,86900.0,16.199,16.214,16.1916,16.199,86900.0
2014-07-10 14:05:00,21.7,21.71,21.68,21.71,62500.0,16.199,16.2065,16.1841,16.2065,62500.0
2014-07-10 14:10:00,21.71,21.71,21.68,21.69,61000.0,16.2065,16.2065,16.1841,16.1916,61000.0
2014-07-10 14:15:00,21.69,21.71,21.69,21.69,45000.0,16.1916,16.2065,16.1916,16.1916,45000.0
2014-07-10 14:20:00,21.7,21.72,21.69,21.7,65800.0,16.199,16.214,16.1916,16.199,65800.0
2014-07-10 14:25:00,21.7,21.71,21.69,21.71,35100.0,16.199,16.2065,16.1916,16.2065,35100.0
2014-07-10 14:30:00,21.7,21.71,21.67,21.68,66100.0,16.199,16.2065,16.1766,16.1841,66100.0
2014-07-10 14:35:00,21.67,21.68,21.66,21.66,46900.0,16.1766,16.1841,16.1692,16.1692,46900.0
2014-07-10 14:40:00,21.67,21.68,21.63,21.63,125000.0,16.1766,16.1841,16.1468,16.1468,125000.0
2014-07-10 14:45:00,21.64,21.67,21.63,21.66,45700.0,16.1542,16.1766,16.1468,16.1692,45700.0
2014-07-10 14:50:00,21.66,21.67,21.64,21.64,69600.0,16.1692,16.1766,16.1542,16.1542,69600.0
2014-07-10 14:55:00,21.64,21.65,21.62,21.62,54700.0,16.1542,16.1617,16.1393,16.1393,54700.0
2014-07-10 15:00:00,21.62,21.62,21.56,21.57,302800.0,16.1393,16.1393,16.0945,16.102,302800.0
2014-07-10 15:05:00,21.56,21.6,21.55,21.6,91400.0,16.0945,16.1244,16.087,16.1244,91400.0
2014-07-10 15:10:00,21.6,21.6,21.59,21.59,32500.0,16.1244,16.1244,16.1169,16.1169,32500.0
2014-07-10 15:15:00,21.59,21.61,21.58,21.58,238900.0,16.1169,16.1318,16.1094,16.1094,238900.0
2014-07-10 15:20:00,21.58,21.6,21.56,21.59,198800.0,16.1094,16.1244,16.0945,16.1169,198800.0
2014-07-10 15:25:00,21.59,21.64,21.59,21.64,160700.0,16.1169,16.1542,16.1169,16.1542,160700.0
2014-07-10 15:30:00,21.64,21.64,21.62,21.62,224900.0,16.1542,16.1542,16.1393,16.1393,224900.0
2014-07-10 15:35:00,21.63,21.63,21.62,21.63,102800.0,16.1468,16.1468,16.1393,16.1468,102800.0
2014-07-10 15:40:00,21.63,21.64,21.62,21.64,261700.0,16.1468,16.1542,16.1393,16.1542,261700.0
2014-07-10 15:45:00,21.64,21.64,21.61,21.63,365700.0,16.1542,16.1542,16.1318,16.1468,365700.0
2014-07-10 15:50:00,21.62,21.63,21.61,21.62,427100.0,16.1393,16.1468,16.1318,16.1393,427100.0
2014-07-10 15:55:00,21.62,21.63,21.61,21.63,821700.0,16.1393,16.1468,16.1318,16.1468,821700.0
2014-07-11 09:30:00,21.63,21.69,21.59,21.62,135700.0,16.1468,16.1916,16.1169,16.1393,135700.0
2014-07-11 09:35:00,21.63,21.64,21.56,21.58,72300.0,16.1468,16.1542,16.0945,16.1094,72300.0
2014-07-11 09:40:00,21.58,21.62,21.56,21.61,49000.0,16.1094,16.1393,16.0945,16.1318,49000.0
2014-07-11 09:45:00,21.61,21.61,21.58,21.6,68700.0,16.1318,16.1318,16.1094,16.1244,68700.0
2014-07-11 09:50:00,21.6,21.64,21.59,21.62,84100.0,16.1244,16.1542,16.1169,16.1393,84100.0
2014-07-11 09:55:00,21.62,21.65,21.62,21.62,106900.0,16.1393,16.1617,16.1393,16.1393,106900.0
2014-07-11 10:00:00,21.62,21.62,21.59,21.6,93500.0,16.1393,16.1393,16.1169,16.1244,93500.0
2014-07-11 10:05:00,21.59,21.61,21.58,21.61,96900.0,16.1169,16.1318,16.1094,16.1318,96900.0
2014-07-11 10:10:00,21.61,21.62,21.59,21.6,141100.0,16.1318,16.1393,16.1169,16.1244,141100.0
2014-07-11 10:15:00,21.61,21.61,21.59,21.6,258700.0,16.1318,16.1318,16.1169,16.1244,258700.0
2014-07-11 10:20:00,21.6,21.61,21.59,21.59,48400.0,16.1244,16.1318,16.1169,16.1169,48400.0
2014-07-11 10:25:00,21.59,21.61,21.59,21.6,64900.0,16.1169,16.1318,16.1169,16.1244,64900.0
2014-07-11 10:30:00,21.6,21.61,21.58,21.59,106800.0,16.1244,16.1318,16.1094,16.1169,106800.0
2014-07-11 10:35:00,21.59,21.62,21.58,21.61,50900.0,16.1169,16.1393,16.1094,16.1318,50900.0
2014-07-11 10:40:00,21.61,21.62,21.59,21.62,75200.0,16.1318,16.1393,16.1169,16.1393,75200.0
2014-07-11 10:45:00,21.61,21.63,21.6,21.61,61600.0,16.1318,16.1468,16.1244,16.1318,61600.0
2014-07-11 10:50:00,21.62,21.63,21.61,21.62,52200.0,16.1393,16.1468,16.1318,16.1393,52200.0
2014-07-11 10:55:00,21.62,21.62,21.59,21.62,42500.0,16.1393,16.1393,16.1169,16.1393,42500.0
2014-07-11 11:00:00,21.62,21.64,21.61,21.64,37100.0,16.1393,16.1542,16.1318,16.1542,37100.0
2014-07-11 11:05:00,21.64,21.68,21.64,21.68,32900.0,16.1542,16.1841,16.1542,16.1841,32900.0
2014-07-11 11:10:00,21.67,21.68,21.65,21.67,34500.0,16.1766,16.1841,16.1617,16.1766,34500.0
2014-07-11 11:15:00,21.67,21.67,21.65,21.65,78600.0,16.1766,16.1766,16.1617,16.1617,78600.0
2014-07-11 11:20:00,21.65,21.65,21.61,21.63,62500.0,16.1617,16.1617,16.1318,16.1468,62500.0
2014-07-11 11:25:00,21.63,21.64,21.62,21.63,33100.0,16.1468,16.1542,16.1393,16.1468,33100.0
2014-07-11 11:30:00,21.64,21.66,21.64,21.64,97200.0,16.1542,16.1692,16.1542,16.1542,97200.0
2014-07-11 11:35:00,21.65,21.65,21.63,21.63,29300.0,16.1617,16.1617,16.1468,16.1468,29300.0
2014-07-11 11:40:00,21.64,21.64,21.61,21.62,33100.0,16.1542,16.1542,16.1318,16.1393,33100.0
2014-07-11 11:45:00,21.62,21.63,21.61,21.61,25400.0,16.1393,16.1468,16.1318,16.1318,25400.0
2014-07-11 11:50:00,21.61,21.62,21.59,21.6,29300.0,16.1318,16.1393,16.1169,16.1244,29300.0
2014-07-11 11:55:00,21.6,21.61,21.59,21.59,21900.0,16.1244,16.1318,16.1169,16.1169,21900.0
2014-07-11 12:00:00,21.59,21.61,21.59,21.61,16200.0,16.1169,16.1318,16.1169,16.1318,16200.0
2014-07-11 12:05:00,21.61,21.62,21.6,21.6,33700.0,16.1318,16.1393,16.1244,16.1244,33700.0
2014-07-11 12:10:00,21.61,21.62,21.58,21.58,38600.0,16.1318,16.1393,16.1094,16.1094,38600.0
2014-07-11 12:15:00,21.59,21.61,21.58,21.61,24200.0,16.1169,16.1318,16.1094,16.1318,24200.0
2014-07-11 12:20:00,21.6,21.61,21.57,21.57,44300.0,16.1244,16.1318,16.102,16.102,44300.0
2014-07-11 12:25:00,21.57,21.59,21.57,21.59,33100.0,16.102,16.1169,16.102,16.1169,33100.0
2014-07-11 12:30:00,21.58,21.59,21.58,21.59,13400.0,16.1094,16.1169,16.1094,16.1169,13400.0
2014-07-11 12:35:00,21.59,21.59,21.57,21.57,17300.0,16.1169,16.1169,16.102,16.102,17300.0
2014-07-11 12:40:00,21.57,21.58,21.57,21.57,11200.0,16.102,16.1094,16.102,16.102,11200.0
2014-07-11 12:45:00,21.57,21.58,21.56,21.56,16800.0,16.102,16.1094,16.0945,16.0945,16800.0
2014-07-11 12:50:00,21.56,21.58,21.56,21.57,24900.0,16.0945,16.1094,16.0945,16.102,24900.0
2014-07-11 12:55:00,21.57,21.59,21.57,21.58,30400.0,16.102,16.1169,16.102,16.1094,30400.0
2014-07-11 13:00:00,21.59,21.6,21.58,21.59,149300.0,16.1169,16.1244,16.1094,16.1169,149300.0
2014-07-11 13:05:00,21.6,21.6,21.59,21.59,17900.0,16.1244,16.1244,16.1169,16.1169,17900.0
2014-07-11 13:10:00,21.59,21.6,21.58,21.58,18500.0,16.1169,16.1244,16.1094,16.1094,18500.0
2014-07-11 13:15:00,21.59,21.59,21.58,21.58,74400.0,16.1169,16.1169,16.1094,16.1094,74400.0
2014-07-11 13:20:00,21.58,21.59,21.58,21.59,17900.0,16.1094,16.1169,16.1094,16.1169,17900.0
2014-07-11 13:25:00,21.58,21.59,21.57,21.57,52600.0,16.1094,16.1169,16.102,16.102,52600.0
2014-07-11 13:30:00,21.58,21.58,21.57,21.58,14700.0,16.1094,16.1094,16.102,16.1094,14700.0
2014-07-11 13:35:00,21.58,21.59,21.57,21.57,39400.0,16.1094,16.1169,16.102,16.102,39400.0
2014-07-11 13:40:00,21.57,21.59,21.57,21.57,41700.0,16.102,16.1169,16.102,16.102,41700.0
2014-07-11 13:45:00,21.57,21.58,21.56,21.57,37300.0,16.102,16.1094,16.0945,16.102,37300.0
2014-07-11 13:50:00,21.56,21.57,21.56,21.57,13700.0,16.0945,16.102,16.0945,16.102,13700.0
2014-07-11 13:55:00,21.57,21.58,21.56,21.57,69500.0,16.102,16.1094,16.0945,16.102,69500.0
2014-07-11 14:00:00,21.58,21.59,21.57,21.58,33400.0,16.1094,16.1169,16.102,16.1094,33400.0
2014-07-11 14:05:00,21.59,21.64,21.58,21.64,30300.0,16.1169,16.1542,16.1094,16.1542,30300.0
2014-07-11 14:10:00,21.64,21.65,21.63,21.64,76900.0,16.1542,16.1617,16.1468,16.1542,76900.0
2014-07-11 14:15:00,21.63,21.64,21.63,21.63,24600.0,16.1468,16.1542,16.1468,16.1468,24600.0
2014-07-11 14:20:00,21.63,21.64,21.63,21.63,29000.0,16.1468,16.1542,16.1468,16.1468,29000.0
2014-07-11 14:25:00,21.64,21.64,21.63,21.64,31800.0,16.1542,16.1542,16.1468,16.1542,31800.0
2014-07-11 14:30:00,21.64,21.64,21.63,21.64,61400.0,16.1542,16.1542,16.1468,16.1542,61400.0
2014-07-11 14:35:00,21.64,21.65,21.64,21.64,86800.0,16.1542,16.1617,16.1542,16.1542,86800.0
2014-07-11 14:40:00,21.65,21.65,21.64,21.64,31600.0,16.1617,16.1617,16.1542,16.1542,31600.0
2014-07-11 14:45:00,21.65,21.67,21.64,21.66,49500.0,16.1617,16.1766,16.1542,16.1692,49500.0
2014-07-11 14:50:00,21.67,21.69,21.66,21.68,71400.0,16.1766,16.1916,16.1692,16.1841,71400.0
2014-07-11 14:55:00,21.68,21.68,21.67,21.67,13300.0,16.1841,16.1841,16.1766,16.1766,13300.0
2014-07-11 15:00:00,21.68,21.68,21.66,21.66,79600.0,16.1841,16.1841,16.1692,16.1692,79600.0
2014-07-11 15:05:00,21.67,21.67,21.66,21.67,13300.0,16.1766,16.1766,16.1692,16.1766,13300.0
2014-07-11 15:10:00,21.67,21.69,21.66,21.69,80500.0,16.1766,16.1916,16.1692,16.1916,80500.0
2014-07-11 15:15:00,21.69,21.71,21.68,21.7,61100.0,16.1916,16.2065,16.1841,16.199,61100.0
2014-07-11 15:20:00,21.7,21.71,21.69,21.7,72400.0,16.199,16.2065,16.1916,16.199,72400.0
2014-07-11 15:25:00,21.7,21.71,21.69,21.69,110600.0,16.199,16.2065,16.1916,16.1916,110600.0
2014-07-11 15:30:00,21.7,21.7,21.68,21.69,56100.0,16.199,16.199,16.1841,16.1916,56100.0
2014-07-11 15:35:00,21.68,21.69,21.67,21.69,148200.0,16.1841,16.1916,16.1766,16.1916,148200.0
2014-07-11 15:40:00,21.69,21.69,21.68,21.69,52400.0,16.1916,16.1916,16.1841,16.1916,52400.0
2014-07-11 15:45:00,21.69,21.7,21.68,21.69,101600.0,16.1916,16.199,16.1841,16.1916,101600.0
2014-07-11 15:50:00,21.69,21.69,21.68,21.69,106600.0,16.1916,16.1916,16.1841,16.1916,106600.0
2014-07-11 15:55:00,21.69,21.69,21.68,21.69,163700.0,16.1916,16.1916,16.1841,16.1916,163700.0
2014-07-14 09:30:00,21.8,21.87,21.8,21.84,142800.0,16.2737,16.3259,16.2737,16.3035,142800.0
2014-07-14 09:35:00,21.84,21.86,21.8,21.85,105400.0,16.3035,16.3185,16.2737,16.311,105400.0
2014-07-14 09:40:00,21.85,21.85,21.82,21.83,45000.0,16.311,16.311,16.2886,16.2961,45000.0
2014-07-14 09:45:00,21.82,21.86,21.82,21.85,90600.0,16.2886,16.3185,16.2886,16.311,90600.0
2014-07-14 09:50:00,21.86,21.88,21.85,21.88,51500.0,16.3185,16.3334,16.311,16.3334,51500.0
2014-07-14 09:55:00,21.87,21.93,21.87,21.93,125000.0,16.3259,16.3707,16.3259,16.3707,125000.0
2014-07-14 10:00:00,21.94,21.97,21.93,21.96,173300.0,16.3782,16.4006,16.3707,16.3931,173300.0
2014-07-14 10:05:00,21.95,21.97,21.93,21.93,91200.0,16.3856,16.4006,16.3707,16.3707,91200.0
2014-07-14 10:10:00,21.93,21.96,21.93,21.94,146700.0,16.3707,16.3931,16.3707,16.3782,146700.0
2014-07-14 10:15:00,21.94,21.96,21.94,21.95,61800.0,16.3782,16.3931,16.3782,16.3856,61800.0
2014-07-14 10:20:00,21.96,21.98,21.93,21.98,196400.0,16.3931,16.408,16.3707,16.408,196400.0
2014-07-14 10:25:00,21.98,21.98,21.92,21.93,148000.0,16.408,16.408,16.3633,16.3707,148000.0
2014-07-14 10:30:00,21.93,21.94,21.92,21.92,105000.0,16.3707,16.3782,16.3633,16.3633,105000.0
2014-07-14 10:35:00,21.93,21.93,21.91,21.93,62000.0,16.3707,16.3707,16.3558,16.3707,62000.0
2014-07-14 10:40:00,21.92,21.93,21.91,21.93,99400.0,16.3633,16.3707,16.3558,16.3707,99400.0
2014-07-14 10:45:00,21.92,21.94,21.92,21.94,50300.0,16.3633,16.3782,16.3633,16.3782,50300.0
2014-07-14 10:50:00,21.94,21.94,21.92,21.93,100700.0,16.3782,16.3782,16.3633,16.3707,100700.0
2014-07-14 10:55:00,21.93,21.93,21.91,21.91,55100.0,16.3707,16.3707,16.3558,16.3558,55100.0
2014-07-14 11:00:00,21.92,21.92,21.91,21.91,14000.0,16.3633,16.3633,16.3558,16.3558,14000.0
2014-07-14 11:05:00,21.92,21.92,21.9,21.92,132800.0,16.3633,16.3633,16.3483,16.3633,132800.0
2014-07-14 11:10:00,21.92,21.93,21.91,21.93,27800.0,16.3633,16.3707,16.3558,16.3707,27800.0
2014-07-14 11:15:00,21.93,21.93,21.92,21.93,43400.0,16.3707,16.3707,16.3633,16.3707,43400.0
2014-07-14 11:20:00,21.93,21.94,21.92,21.94,139000.0,16.3707,16.3782,16.3633,16.3782,139000.0
2014-07-14 11:25:00,21.94,21.96,21.93,21.96,72700.0,16.3782,16.3931,16.3707,16.3931,72700.0
2014-07-14 11:30:00,21.96,21.97,21.95,21.95,137300.0,16.3931,16.4006,16.3856,16.3856,137300.0
2014-07-14 11:35:00,21.95,21.96,21.94,21.96,50800.0,16.3856,16.3931,16.3782,16.3931,50800.0
2014-07-14 11:40:00,21.96,21.98,21.95,21.98,26800.0,16.3931,16.408,16.3856,16.408,26800.0
2014-07-14 11:45:00,21.98,21.99,21.97,21.99,24300.0,16.408,16.4155,16.4006,16.4155,24300.0
2014-07-14 11:50:00,21.99,22.0,21.98,21.99,91100.0,16.4155,16.423,16.408,16.4155,91100.0
2014-07-14 11:55:00,22.0,22.0,21.99,22.0,31100.0,16.423,16.423,16.4155,16.423,31100.0
2014-07-14 12:00:00,22.0,22.0,21.98,21.98,60900.0,16.423,16.423,16.408,16.408,60900.0
2014-07-14 12:05:00,21.99,21.99,21.98,21.98,28000.0,16.4155,16.4155,16.408,16.408,28000.0
2014-07-14 12:10:00,21.98,21.99,21.97,21.98,39500.0,16.408,16.4155,16.4006,16.408,39500.0
2014-07-14 12:15:00,21.98,21.98,21.97,21.98,13600.0,16.408,16.408,16.4006,16.408,13600.0
2014-07-14 12:20:00,21.97,21.98,21.97,21.97,25200.0,16.4006,16.408,16.4006,16.4006,25200.0
2014-07-14 12:25:00,21.97,21.98,21.96,21.97,44000.0,16.4006,16.408,16.3931,16.4006,44000.0
2014-07-14 12:30:00,21.96,21.97,21.96,21.96,19700.0,16.3931,16.4006,16.3931,16.3931,19700.0
2014-07-14 12:35:00,21.96,21.97,21.96,21.96,13000.0,16.3931,16.4006,16.3931,16.3931,13000.0
2014-07-14 12:40:00,21.96,21.97,21.96,21.97,50100.0,16.3931,16.4006,16.3931,16.4006,50100.0
2014-07-14 12:45:00,21.96,21.97,21.96,21.96,33800.0,16.3931,16.4006,16.3931,16.3931,33800.0
2014-07-14 12:50:00,21.96,21.97,21.95,21.96,64800.0,16.3931,16.4006,16.3856,16.3931,64800.0
2014-07-14 12:55:00,21.96,21.96,21.95,21.96,43000.0,16.3931,16.3931,16.3856,16.3931,43000.0
2014-07-14 13:00:00,21.95,21.97,21.95,21.96,36700.0,16.3856,16.4006,16.3856,16.3931,36700.0
2014-07-14 13:05:00,21.97,21.97,21.95,21.96,54000.0,16.4006,16.4006,16.3856,16.3931,54000.0
2014-07-14 13:10:00,21.96,21.96,21.95,21.95,24200.0,16.3931,16.3931,16.3856,16.3856,24200.0
2014-07-14 13:15:00,21.96,21.96,21.95,21.96,22500.0,16.3931,16.3931,16.3856,16.3931,22500.0
2014-07-14 13:20:00,21.96,21.97,21.96,21.96,44600.0,16.3931,16.4006,16.3931,16.3931,44600.0
2014-07-14 13:25:00,21.96,21.98,21.96,21.98,49300.0,16.3931,16.408,16.3931,16.408,49300.0
2014-07-14 13:30:00,21.98,21.98,21.96,21.98,70200.0,16.408,16.408,16.3931,16.408,70200.0
2014-07-14 13:35:00,21.97,21.98,21.97,21.98,24500.0,16.4006,16.408,16.4006,16.408,24500.0
2014-07-14 13:40:00,21.98,22.0,21.97,21.99,93100.0,16.408,16.423,16.4006,16.4155,93100.0
2014-07-14 13:45:00,22.0,22.0,21.97,21.98,49000.0,16.423,16.423,16.4006,16.408,49000.0
2014-07-14 13:50:00,21.98,21.99,21.98,21.98,17300.0,16.408,16.4155,16.408,16.408,17300.0
2014-07-14 13:55:00,21.99,21.99,21.98,21.99,36100.0,16.4155,16.4155,16.408,16.4155,36100.0
2014-07-14 14:00:00,21.99,21.99,21.98,21.99,22900.0,16.4155,16.4155,16.408,16.4155,22900.0
2014-07-14 14:05:00,21.99,21.99,21.98,21.99,44300.0,16.4155,16.4155,16.408,16.4155,44300.0
2014-07-14 14:10:00,21.99,21.99,21.98,21.98,31200.0,16.4155,16.4155,16.408,16.408,31200.0
2014-07-14 14:15:00,21.98,21.99,21.98,21.99,129400.0,16.408,16.4155,16.408,16.4155,129400.0
2014-07-14 14:20:00,21.99,21.99,21.98,21.98,14600.0,16.4155,16.4155,16.408,16.408,14600.0
2014-07-14 14:25:00,21.98,22.0,21.98,22.0,121200.0,16.408,16.423,16.408,16.423,121200.0
2014-07-14 14:30:00,21.99,22.0,21.98,21.98,48700.0,16.4155,16.423,16.408,16.408,48700.0
2014-07-14 14:35:00,21.98,21.99,21.98,21.98,58800.0,16.408,16.4155,16.408,16.408,58800.0
2014-07-14 14:40:00,21.99,21.99,21.98,21.99,32800.0,16.4155,16.4155,16.408,16.4155,32800.0
2014-07-14 14:45:00,21.98,21.99,21.98,21.99,36500.0,16.408,16.4155,16.408,16.4155,36500.0
2014-07-14 14:50:00,21.98,22.0,21.98,22.0,64400.0,16.408,16.423,16.408,16.423,64400.0
2014-07-14 14:55:00,22.0,22.0,21.99,21.99,39200.0,16.423,16.423,16.4155,16.4155,39200.0
2014-07-14 15:00:00,22.0,22.0,21.99,22.0,26000.0,16.423,16.423,16.4155,16.423,26000.0
2014-07-14 15:05:00,22.0,22.0,21.99,22.0,27000.0,16.423,16.423,16.4155,16.423,27000.0
2014-07-14 15:10:00,22.0,22.01,21.99,22.0,129600.0,16.423,16.4304,16.4155,16.423,129600.0
2014-07-14 15:15:00,22.0,22.0,21.99,22.0,31700.0,16.423,16.423,16.4155,16.423,31700.0
2014-07-14 15:20:00,21.99,22.0,21.99,22.0,40900.0,16.4155,16.423,16.4155,16.423,40900.0
2014-07-14 15:25:00,22.0,22.0,21.98,21.98,91700.0,16.423,16.423,16.408,16.408,91700.0
2014-07-14 15:30:00,21.98,21.99,21.96,21.97,104700.0,16.408,16.4155,16.3931,16.4006,104700.0
2014-07-14 15:35:00,21.96,21.97,21.95,21.95,96900.0,16.3931,16.4006,16.3856,16.3856,96900.0
2014-07-14 15:40:00,21.95,21.96,21.95,21.95,82000.0,16.3856,16.3931,16.3856,16.3856,82000.0
2014-07-14 15:45:00,21.95,21.95,21.92,21.93,306500.0,16.3856,16.3856,16.3633,16.3707,306500.0
2014-07-14 15:50:00,21.94,21.94,21.91,21.92,185100.0,16.3782,16.3782,16.3558,16.3633,185100.0
2014-07-14 15:55:00,21.92,21.93,21.9,21.92,639300.0,16.3633,16.3707,16.3483,16.3633,639300.0
2014-07-15 09:30:00,21.97,22.05,21.97,22.04,139200.0,16.4006,16.4603,16.4006,16.4528,139200.0
2014-07-15 09:35:00,22.04,22.05,22.01,22.02,95100.0,16.4528,16.4603,16.4304,16.4379,95100.0
2014-07-15 09:40:00,22.02,22.03,22.01,22.01,37000.0,16.4379,16.4454,16.4304,16.4304,37000.0
2014-07-15 09:45:00,22.01,22.05,22.01,22.04,125100.0,16.4304,16.4603,16.4304,16.4528,125100.0
2014-07-15 09:50:00,22.05,22.07,22.02,22.03,147500.0,16.4603,16.4752,16.4379,16.4454,147500.0
2014-07-15 09:55:00,22.02,22.08,22.02,22.07,226100.0,16.4379,16.4827,16.4379,16.4752,226100.0
2014-07-15 10:00:00,22.07,22.08,22.05,22.07,218400.0,16.4752,16.4827,16.4603,16.4752,218400.0
2014-07-15 10:05:00,22.06,22.07,22.05,22.07,83400.0,16.4678,16.4752,16.4603,16.4752,83400.0
2014-07-15 10:10:00,22.06,22.07,22.02,22.02,135900.0,16.4678,16.4752,16.4379,16.4379,135900.0
2014-07-15 10:15:00,22.02,22.05,22.01,22.03,119600.0,16.4379,16.4603,16.4304,16.4454,119600.0
2014-07-15 10:20:00,22.03,22.07,22.02,22.07,178800.0,16.4454,16.4752,16.4379,16.4752,178800.0
2014-07-15 10:25:00,22.06,22.09,22.06,22.07,100200.0,16.4678,16.4902,16.4678,16.4752,100200.0
2014-07-15 10:30:00,22.06,22.09,22.05,22.07,152200.0,16.4678,16.4902,16.4603,16.4752,152200.0
2014-07-15 10:35:00,22.07,22.09,22.06,22.06,191600.0,16.4752,16.4902,16.4678,16.4678,191600.0
2014-07-15 10:40:00,22.06,22.07,22.01,22.05,282400.0,16.4678,16.4752,16.4304,16.4603,282400.0
2014-07-15 10:45:00,22.04,22.04,21.98,21.99,60500.0,16.4528,16.4528,16.408,16.4155,60500.0
2014-07-15 10:50:00,21.98,22.03,21.97,22.03,131300.0,16.408,16.4454,16.4006,16.4454,131300.0
2014-07-15 10:55:00,22.02,22.04,22.01,22.02,70800.0,16.4379,16.4528,16.4304,16.4379,70800.0
2014-07-15 11:00:00,22.02,22.03,21.97,21.98,111000.0,16.4379,16.4454,16.4006,16.408,111000.0
2014-07-15 11:05:00,21.98,22.0,21.98,21.98,25400.0,16.408,16.423,16.408,16.408,25400.0
2014-07-15 11:10:00,21.98,22.03,21.98,22.03,88800.0,16.408,16.4454,16.408,16.4454,88800.0
2014-07-15 11:15:00,22.03,22.03,22.0,22.01,181400.0,16.4454,16.4454,16.423,16.4304,181400.0
2014-07-15 11:20:00,22.01,22.01,21.99,21.99,51100.0,16.4304,16.4304,16.4155,16.4155,51100.0
2014-07-15 11:25:00,21.99,22.01,21.98,21.98,37200.0,16.4155,16.4304,16.408,16.408,37200.0
2014-07-15 11:30:00,21.98,22.0,21.97,21.98,49800.0,16.408,16.423,16.4006,16.408,49800.0
2014-07-15 11:35:00,21.98,22.0,21.97,22.0,99300.0,16.408,16.423,16.4006,16.423,99300.0
2014-07-15 11:40:00,21.99,22.0,21.95,21.96,63000.0,16.4155,16.423,16.3856,16.3931,63000.0
2014-07-15 11:45:00,21.96,21.97,21.94,21.96,82000.0,16.3931,16.4006,16.3782,16.3931,82000.0
2014-07-15 11:50:00,21.96,21.98,21.96,21.98,38800.0,16.3931,16.408,16.3931,16.408,38800.0
2014-07-15 11:55:00,21.97,21.97,21.9,21.91,86700.0,16.4006,16.4006,16.3483,16.3558,86700.0
2014-07-15 12:00:00,21.91,21.93,21.9,21.9,51500.0,16.3558,16.3707,16.3483,16.3483,51500.0
2014-07-15 12:05:00,21.91,21.95,21.9,21.94,70100.0,16.3558,16.3856,16.3483,16.3782,70100.0
2014-07-15 12:10:00,21.95,21.96,21.94,21.96,43100.0,16.3856,16.3931,16.3782,16.3931,43100.0
2014-07-15 12:15:00,21.95,21.97,21.95,21.96,23800.0,16.3856,16.4006,16.3856,16.3931,23800.0
2014-07-15 12:20:00,21.96,21.97,21.95,21.96,40400.0,16.3931,16.4006,16.3856,16.3931,40400.0
2014-07-15 12:25:00,21.97,21.99,21.96,21.99,23900.0,16.4006,16.4155,16.3931,16.4155,23900.0
2014-07-15 12:30:00,21.99,21.99,21.97,21.98,26500.0,16.4155,16.4155,16.4006,16.408,26500.0
2014-07-15 12:35:00,21.98,22.01,21.97,22.01,21600.0,16.408,16.4304,16.4006,16.4304,21600.0
2014-07-15 12:40:00,22.01,22.02,22.0,22.01,28200.0,16.4304,16.4379,16.423,16.4304,28200.0
2014-07-15 12:45:00,22.01,22.02,22.0,22.02,18000.0,16.4304,16.4379,16.423,16.4379,18000.0
2014-07-15 12:50:00,22.02,22.02,21.99,22.0,40000.0,16.4379,16.4379,16.4155,16.423,40000.0
2014-07-15 12:55:00,22.0,22.01,21.97,21.97,52700.0,16.423,16.4304,16.4006,16.4006,52700.0
2014-07-15 13:00:00,21.97,21.98,21.95,21.96,46000.0,16.4006,16.408,16.3856,16.3931,46000.0
2014-07-15 13:05:00,21.97,21.99,21.96,21.99,26300.0,16.4006,16.4155,16.3931,16.4155,26300.0
2014-07-15 13:10:00,21.98,22.0,21.98,22.0,17000.0,16.408,16.423,16.408,16.423,17000.0
2014-07-15 13:15:00,22.0,22.04,22.0,22.02,49900.0,16.423,16.4528,16.423,16.4379,49900.0
2014-07-15 13:20:00,22.02,22.03,22.0,22.01,15900.0,16.4379,16.4454,16.423,16.4304,15900.0
2014-07-15 13:25:00,22.01,22.01,21.98,21.99,38000.0,16.4304,16.4304,16.408,16.4155,38000.0
2014-07-15 13:30:00,22.0,22.01,21.99,22.01,37400.0,16.423,16.4304,16.4155,16.4304,37400.0
2014-07-15 13:35:00,22.01,22.04,21.99,21.99,97900.0,16.4304,16.4528,16.4155,16.4155,97900.0
2014-07-15 13:40:00,22.0,22.0,21.99,22.0,7700.0,16.423,16.423,16.4155,16.423,7700.0
2014-07-15 13:45:00,22.0,22.01,21.99,22.0,49500.0,16.423,16.4304,16.4155,16.423,49500.0
2014-07-15 13:50:00,22.0,22.01,21.98,21.98,44400.0,16.423,16.4304,16.408,16.408,44400.0
2014-07-15 13:55:00,21.98,21.99,21.98,21.98,15000.0,16.408,16.4155,16.408,16.408,15000.0
2014-07-15 14:00:00,21.99,22.0,21.98,21.99,53000.0,16.4155,16.423,16.408,16.4155,53000.0
2014-07-15 14:05:00,21.98,22.02,21.98,22.0,50000.0,16.408,16.4379,16.408,16.423,50000.0
2014-07-15 14:10:00,22.01,22.02,22.0,22.0,31500.0,16.4304,16.4379,16.423,16.423,31500.0
2014-07-15 14:15:00,22.01,22.03,22.01,22.02,38500.0,16.4304,16.4454,16.4304,16.4379,38500.0
2014-07-15 14:20:00,22.02,22.04,22.01,22.02,57500.0,16.4379,16.4528,16.4304,16.4379,57500.0
2014-07-15 14:25:00,22.03,22.03,22.01,22.02,31700.0,16.4454,16.4454,16.4304,16.4379,31700.0
2014-07-15 14:30:00,22.01,22.02,22.0,22.01,27100.0,16.4304,16.4379,16.423,16.4304,27100.0
2014-07-15 14:35:00,22.01,22.02,21.99,22.0,101800.0,16.4304,16.4379,16.4155,16.423,101800.0
2014-07-15 14:40:00,22.0,22.0,21.98,21.98,23700.0,16.423,16.423,16.408,16.408,23700.0
2014-07-15 14:45:00,21.98,21.99,21.98,21.98,50300.0,16.408,16.4155,16.408,16.408,50300.0
2014-07-15 14:50:00,21.99,21.99,21.98,21.98,14400.0,16.4155,16.4155,16.408,16.408,14400.0
2014-07-15 14:55:00,21.98,22.0,21.98,22.0,78700.0,16.408,16.423,16.408,16.423,78700.0
2014-07-15 15:00:00,22.0,22.0,21.99,21.99,22900.0,16.423,16.423,16.4155,16.4155,22900.0
2014-07-15 15:05:00,21.99,22.0,21.97,21.97,109700.0,16.4155,16.423,16.4006,16.4006,109700.0
2014-07-15 15:10:00,21.96,21.96,21.94,21.96,160400.0,16.3931,16.3931,16.3782,16.3931,160400.0
2014-07-15 15:15:00,21.95,21.96,21.91,21.91,79200.0,16.3856,16.3931,16.3558,16.3558,79200.0
2014-07-15 15:20:00,21.91,21.92,21.91,21.92,107700.0,16.3558,16.3633,16.3558,16.3633,107700.0
2014-07-15 15:25:00,21.92,21.93,21.91,21.93,69500.0,16.3633,16.3707,16.3558,16.3707,69500.0
2014-07-15 15:30:00,21.93,21.93,21.91,21.91,63900.0,16.3707,16.3707,16.3558,16.3558,63900.0
2014-07-15 15:35:00,21.92,21.94,21.91,21.94,145100.0,16.3633,16.3782,16.3558,16.3782,145100.0
2014-07-15 15:40:00,21.94,21.95,21.94,21.95,142900.0,16.3782,16.3856,16.3782,16.3856,142900.0
2014-07-15 15:45:00,21.95,21.95,21.94,21.95,195900.0,16.3856,16.3856,16.3782,16.3856,195900.0
2014-07-15 15:50:00,21.95,21.95,21.94,21.95,171100.0,16.3856,16.3856,16.3782,16.3856,171100.0
2014-07-15 15:55:00,21.95,21.97,21.94,21.97,526900.0,16.3856,16.4006,16.3782,16.4006,526900.0
2014-07-16 09:30:00,22.06,22.1,21.99,22.01,202100.0,16.4678,16.4976,16.4155,16.4304,202100.0
2014-07-16 09:35:00,22.02,22.04,21.96,22.01,165500.0,16.4379,16.4528,16.3931,16.4304,165500.0
2014-07-16 09:40:00,22.01,22.02,21.98,22.01,148000.0,16.4304,16.4379,16.408,16.4304,148000.0
2014-07-16 09:45:00,22.01,22.02,22.01,22.01,85600.0,16.4304,16.4379,16.4304,16.4304,85600.0
2014-07-16 09:50:00,22.02,22.02,21.96,21.98,67000.0,16.4379,16.4379,16.3931,16.408,67000.0
2014-07-16 09:55:00,21.99,21.99,21.96,21.99,110400.0,16.4155,16.4155,16.3931,16.4155,110400.0
2014-07-16 10:00:00,21.98,21.99,21.97,21.98,73000.0,16.408,16.4155,16.4006,16.408,73000.0
2014-07-16 10:05:00,21.99,22.01,21.97,22.0,82700.0,16.4155,16.4304,16.4006,16.423,82700.0
2014-07-16 10:10:00,22.0,22.01,21.98,22.0,241100.0,16.423,16.4304,16.408,16.423,241100.0
2014-07-16 10:15:00,21.99,22.01,21.98,22.0,71300.0,16.4155,16.4304,16.408,16.423,71300.0
2014-07-16 10:20:00,21.99,22.0,21.96,21.97,67100.0,16.4155,16.423,16.3931,16.4006,67100.0
2014-07-16 10:25:00,21.98,21.99,21.95,21.95,94600.0,16.408,16.4155,16.3856,16.3856,94600.0
2014-07-16 10:30:00,21.96,21.98,21.95,21.96,56100.0,16.3931,16.408,16.3856,16.3931,56100.0
2014-07-16 10:35:00,21.96,21.96,21.94,21.96,97600.0,16.3931,16.3931,16.3782,16.3931,97600.0
2014-07-16 10:40:00,21.96,21.98,21.94,21.95,358400.0,16.3931,16.408,16.3782,16.3856,358400.0
2014-07-16 10:45:00,21.95,21.95,21.88,21.89,215000.0,16.3856,16.3856,16.3334,16.3409,215000.0
2014-07-16 10:50:00,21.88,21.91,21.85,21.88,148200.0,16.3334,16.3558,16.311,16.3334,148200.0
2014-07-16 10:55:00,21.89,21.93,21.89,21.9,35400.0,16.3409,16.3707,16.3409,16.3483,35400.0
2014-07-16 11:00:00,21.91,21.93,21.9,21.92,24400.0,16.3558,16.3707,16.3483,16.3633,24400.0
2014-07-16 11:05:00,21.92,21.92,21.89,21.9,103800.0,16.3633,16.3633,16.3409,16.3483,103800.0
2014-07-16 11:10:00,21.89,21.9,21.89,21.89,9200.0,16.3409,16.3483,16.3409,16.3409,9200.0
2014-07-16 11:15:00,21.9,21.91,21.89,21.89,48900.0,16.3483,16.3558,16.3409,16.3409,48900.0
2014-07-16 11:20:00,21.9,21.9,21.86,21.88,90600.0,16.3483,16.3483,16.3185,16.3334,90600.0
2014-07-16 11:25:00,21.88,21.88,21.84,21.86,70800.0,16.3334,16.3334,16.3035,16.3185,70800.0
2014-07-16 11:30:00,21.85,21.87,21.84,21.86,31800.0,16.311,16.3259,16.3035,16.3185,31800.0
2014-07-16 11:35:00,21.86,21.87,21.83,21.84,39000.0,16.3185,16.3259,16.2961,16.3035,39000.0
2014-07-16 11:40:00,21.83,21.85,21.82,21.82,34000.0,16.2961,16.311,16.2886,16.2886,34000.0
2014-07-16 11:45:00,21.82,21.83,21.79,21.8,92100.0,16.2886,16.2961,16.2662,16.2737,92100.0
2014-07-16 11:50:00,21.8,21.81,21.79,21.8,65800.0,16.2737,16.2811,16.2662,16.2737,65800.0
2014-07-16 11:55:00,21.8,21.8,21.79,21.79,123100.0,16.2737,16.2737,16.2662,16.2662,123100.0
2014-07-16 12:00:00,21.8,21.8,21.78,21.79,22900.0,16.2737,16.2737,16.2587,16.2662,22900.0
2014-07-16 12:05:00,21.78,21.8,21.78,21.79,122100.0,16.2587,16.2737,16.2587,16.2662,122100.0
2014-07-16 12:10:00,21.8,21.81,21.79,21.8,32300.0,16.2737,16.2811,16.2662,16.2737,32300.0
2014-07-16 12:15:00,21.8,21.81,21.8,21.81,23000.0,16.2737,16.2811,16.2737,16.2811,23000.0
2014-07-16 12:20:00,21.8,21.81,21.8,21.8,23800.0,16.2737,16.2811,16.2737,16.2737,23800.0
2014-07-16 12:25:00,21.8,21.81,21.79,21.8,20200.0,16.2737,16.2811,16.2662,16.2737,20200.0
2014-07-16 12:30:00,21.79,21.81,21.79,21.81,42100.0,16.2662,16.2811,16.2662,16.2811,42100.0
2014-07-16 12:35:00,21.81,21.82,21.8,21.81,57200.0,16.2811,16.2886,16.2737,16.2811,57200.0
2014-07-16 12:40:00,21.81,21.84,21.8,21.84,71600.0,16.2811,16.3035,16.2737,16.3035,71600.0
2014-07-16 12:45:00,21.84,21.85,21.83,21.84,45600.0,16.3035,16.311,16.2961,16.3035,45600.0
2014-07-16 12:50:00,21.84,21.84,21.82,21.82,100900.0,16.3035,16.3035,16.2886,16.2886,100900.0
2014-07-16 12:55:00,21.82,21.84,21.82,21.84,44500.0,16.2886,16.3035,16.2886,16.3035,44500.0
2014-07-16 13:00:00,21.84,21.84,21.83,21.83,6500.0,16.3035,16.3035,16.2961,16.2961,6500.0
2014-07-16 13:05:00,21.83,21.84,21.81,21.82,56500.0,16.2961,16.3035,16.2811,16.2886,56500.0
2014-07-16 13:10:00,21.82,21.84,21.81,21.82,691600.0,16.2886,16.3035,16.2811,16.2886,691600.0
2014-07-16 13:15:00,21.82,21.84,21.82,21.82,121100.0,16.2886,16.3035,16.2886,16.2886,121100.0
2014-07-16 13:20:00,21.82,21.84,21.81,21.83,59200.0,16.2886,16.3035,16.2811,16.2961,59200.0
2014-07-16 13:25:00,21.83,21.84,21.82,21.83,483500.0,16.2961,16.3035,16.2886,16.2961,483500.0
2014-07-16 13:30:00,21.82,21.89,21.82,21.89,277000.0,16.2886,16.3409,16.2886,16.3409,277000.0
2014-07-16 13:35:00,21.89,21.9,21.85,21.86,447000.0,16.3409,16.3483,16.311,16.3185,447000.0
2014-07-16 13:40:00,21.86,21.88,21.84,21.85,155900.0,16.3185,16.3334,16.3035,16.311,155900.0
2014-07-16 13:45:00,21.85,21.88,21.84,21.87,112600.0,16.311,16.3334,16.3035,16.3259,112600.0
2014-07-16 13:50:00,21.87,21.9,21.87,21.89,25100.0,16.3259,16.3483,16.3259,16.3409,25100.0
2014-07-16 13:55:00,21.9,21.91,21.89,21.9,63900.0,16.3483,16.3558,16.3409,16.3483,63900.0
2014-07-16 14:00:00,21.91,21.91,21.89,21.9,68500.0,16.3558,16.3558,16.3409,16.3483,68500.0
2014-07-16 14:05:00,21.89,21.9,21.89,21.89,220600.0,16.3409,16.3483,16.3409,16.3409,220600.0
2014-07-16 14:10:00,21.89,21.9,21.88,21.89,354900.0,16.3409,16.3483,16.3334,16.3409,354900.0
2014-07-16 14:15:00,21.89,21.9,21.88,21.89,367200.0,16.3409,16.3483,16.3334,16.3409,367200.0
2014-07-16 14:20:00,21.89,21.89,21.87,21.87,22500.0,16.3409,16.3409,16.3259,16.3259,22500.0
2014-07-16 14:25:00,21.88,21.88,21.86,21.87,102400.0,16.3334,16.3334,16.3185,16.3259,102400.0
2014-07-16 14:30:00,21.87,21.88,21.86,21.87,32600.0,16.3259,16.3334,16.3185,16.3259,32600.0
2014-07-16 14:35:00,21.87,21.87,21.84,21.85,43500.0,16.3259,16.3259,16.3035,16.311,43500.0
2014-07-16 14:40:00,21.84,21.85,21.82,21.83,152100.0,16.3035,16.311,16.2886,16.2961,152100.0
2014-07-16 14:45:00,21.84,21.85,21.8,21.84,244300.0,16.3035,16.311,16.2737,16.3035,244300.0
2014-07-16 14:50:00,21.84,21.85,21.82,21.83,88000.0,16.3035,16.311,16.2886,16.2961,88000.0
2014-07-16 14:55:00,21.82,21.84,21.82,21.82,57000.0,16.2886,16.3035,16.2886,16.2886,57000.0
2014-07-16 15:00:00,21.83,21.84,21.82,21.82,81700.0,16.2961,16.3035,16.2886,16.2886,81700.0
2014-07-16 15:05:00,21.83,21.83,21.82,21.83,67400.0,16.2961,16.2961,16.2886,16.2961,67400.0
2014-07-16 15:10:00,21.82,21.83,21.82,21.82,69500.0,16.2886,16.2961,16.2886,16.2886,69500.0
2014-07-16 15:15:00,21.83,21.83,21.82,21.82,50100.0,16.2961,16.2961,16.2886,16.2886,50100.0
2014-07-16 15:20:00,21.83,21.83,21.81,21.81,104700.0,16.2961,16.2961,16.2811,16.2811,104700.0
2014-07-16 15:25:00,21.82,21.83,21.81,21.83,100200.0,16.2886,16.2961,16.2811,16.2961,100200.0
2014-07-16 15:30:00,21.83,21.83,21.82,21.82,125200.0,16.2961,16.2961,16.2886,16.2886,125200.0
2014-07-16 15:35:00,21.83,21.83,21.81,21.82,180500.0,16.2961,16.2961,16.2811,16.2886,180500.0
2014-07-16 15:40:00,21.82,21.82,21.79,21.8,347100.0,16.2886,16.2886,16.2662,16.2737,347100.0
2014-07-16 15:45:00,21.8,21.83,21.8,21.81,262600.0,16.2737,16.2961,16.2737,16.2811,262600.0
2014-07-16 15:50:00,21.82,21.82,21.79,21.8,253900.0,16.2886,16.2886,16.2662,16.2737,253900.0
2014-07-16 15:55:00,21.8,21.82,21.79,21.81,656700.0,16.2737,16.2886,16.2662,16.2811,656700.0
2014-07-17 09:30:00,21.77,21.85,21.71,21.71,133800.0,16.2513,16.311,16.2065,16.2065,133800.0
2014-07-17 09:35:00,21.72,21.81,21.72,21.79,65400.0,16.214,16.2811,16.214,16.2662,65400.0
2014-07-17 09:40:00,21.8,21.8,21.76,21.79,35100.0,16.2737,16.2737,16.2438,16.2662,35100.0
2014-07-17 09:45:00,21.79,21.79,21.76,21.76,40500.0,16.2662,16.2662,16.2438,16.2438,40500.0
2014-07-17 09:50:00,21.76,21.82,21.74,21.81,27900.0,16.2438,16.2886,16.2289,16.2811,27900.0
2014-07-17 09:55:00,21.81,21.81,21.77,21.8,25400.0,16.2811,16.2811,16.2513,16.2737,25400.0
2014-07-17 10:00:00,21.8,21.83,21.8,21.83,26200.0,16.2737,16.2961,16.2737,16.2961,26200.0
2014-07-17 10:05:00,21.82,21.83,21.78,21.8,34100.0,16.2886,16.2961,16.2587,16.2737,34100.0
2014-07-17 10:10:00,21.79,21.81,21.79,21.81,51100.0,16.2662,16.2811,16.2662,16.2811,51100.0
2014-07-17 10:15:00,21.81,21.82,21.79,21.81,26700.0,16.2811,16.2886,16.2662,16.2811,26700.0
2014-07-17 10:20:00,21.81,21.84,21.81,21.82,27100.0,16.2811,16.3035,16.2811,16.2886,27100.0
2014-07-17 10:25:00,21.82,21.86,21.81,21.85,67000.0,16.2886,16.3185,16.2811,16.311,67000.0
2014-07-17 10:30:00,21.85,21.86,21.82,21.85,56700.0,16.311,16.3185,16.2886,16.311,56700.0
2014-07-17 10:35:00,21.85,21.86,21.84,21.85,29800.0,16.311,16.3185,16.3035,16.311,29800.0
2014-07-17 10:40:00,21.85,21.88,21.84,21.86,56300.0,16.311,16.3334,16.3035,16.3185,56300.0
2014-07-17 10:45:00,21.87,21.87,21.85,21.86,49000.0,16.3259,16.3259,16.311,16.3185,49000.0
2014-07-17 10:50:00,21.86,21.86,21.81,21.82,117600.0,16.3185,16.3185,16.2811,16.2886,117600.0
2014-07-17 10:55:00,21.82,21.85,21.82,21.85,41100.0,16.2886,16.311,16.2886,16.311,41100.0
2014-07-17 11:00:00,21.84,21.85,21.82,21.82,25100.0,16.3035,16.311,16.2886,16.2886,25100.0
2014-07-17 11:05:00,21.83,21.87,21.81,21.82,143400.0,16.2961,16.3259,16.2811,16.2886,143400.0
2014-07-17 11:10:00,21.81,21.82,21.77,21.79,40200.0,16.2811,16.2886,16.2513,16.2662,40200.0
2014-07-17 11:15:00,21.78,21.8,21.76,21.78,54700.0,16.2587,16.2737,16.2438,16.2587,54700.0
2014-07-17 11:20:00,21.78,21.78,21.73,21.73,76900.0,16.2587,16.2587,16.2214,16.2214,76900.0
2014-07-17 11:25:00,21.73,21.76,21.71,21.71,42200.0,16.2214,16.2438,16.2065,16.2065,42200.0
2014-07-17 11:30:00,21.71,21.75,21.68,21.74,54300.0,16.2065,16.2363,16.1841,16.2289,54300.0
2014-07-17 11:35:00,21.75,21.77,21.74,21.76,66800.0,16.2363,16.2513,16.2289,16.2438,66800.0
2014-07-17 11:40:00,21.75,21.76,21.71,21.72,59700.0,16.2363,16.2438,16.2065,16.214,59700.0
2014-07-17 11:45:00,21.72,21.75,21.71,21.75,37500.0,16.214,16.2363,16.2065,16.2363,37500.0
2014-07-17 11:50:00,21.74,21.76,21.73,21.75,29200.0,16.2289,16.2438,16.2214,16.2363,29200.0
2014-07-17 11:55:00,21.75,21.75,21.72,21.73,28100.0,16.2363,16.2363,16.214,16.2214,28100.0
2014-07-17 12:00:00,21.73,21.73,21.66,21.67,82300.0,16.2214,16.2214,16.1692,16.1766,82300.0
2014-07-17 12:05:00,21.68,21.69,21.66,21.69,98100.0,16.1841,16.1916,16.1692,16.1916,98100.0
2014-07-17 12:10:00,21.69,21.71,21.68,21.68,85800.0,16.1916,16.2065,16.1841,16.1841,85800.0
2014-07-17 12:15:00,21.68,21.7,21.67,21.67,30900.0,16.1841,16.199,16.1766,16.1766,30900.0
2014-07-17 12:20:00,21.68,21.68,21.65,21.66,35600.0,16.1841,16.1841,16.1617,16.1692,35600.0
2014-07-17 12:25:00,21.65,21.69,21.64,21.69,55300.0,16.1617,16.1916,16.1542,16.1916,55300.0
2014-07-17 12:30:00,21.68,21.7,21.68,21.7,21700.0,16.1841,16.199,16.1841,16.199,21700.0
2014-07-17 12:35:00,21.7,21.74,21.7,21.71,45200.0,16.199,16.2289,16.199,16.2065,45200.0
2014-07-17 12:40:00,21.71,21.71,21.68,21.69,73000.0,16.2065,16.2065,16.1841,16.1916,73000.0
2014-07-17 12:45:00,21.69,21.69,21.65,21.66,52400.0,16.1916,16.1916,16.1617,16.1692,52400.0
2014-07-17 12:50:00,21.67,21.67,21.65,21.67,38800.0,16.1766,16.1766,16.1617,16.1766,38800.0
2014-07-17 12:55:00,21.66,21.7,21.66,21.69,65500.0,16.1692,16.199,16.1692,16.1916,65500.0
2014-07-17 13:00:00,21.7,21.74,21.69,21.71,44100.0,16.199,16.2289,16.1916,16.2065,44100.0
2014-07-17 13:05:00,21.72,21.73,21.71,21.72,19700.0,16.214,16.2214,16.2065,16.214,19700.0
2014-07-17 13:10:00,21.72,21.76,21.72,21.76,29800.0,16.214,16.2438,16.214,16.2438,29800.0
2014-07-17 13:15:00,21.75,21.77,21.74,21.75,29600.0,16.2363,16.2513,16.2289,16.2363,29600.0
2014-07-17 13:20:00,21.76,21.76,21.73,21.73,18700.0,16.2438,16.2438,16.2214,16.2214,18700.0
2014-07-17 13:25:00,21.73,21.75,21.72,21.75,22700.0,16.2214,16.2363,16.214,16.2363,22700.0
2014-07-17 13:30:00,21.75,21.77,21.75,21.76,22200.0,16.2363,16.2513,16.2363,16.2438,22200.0
2014-07-17 13:35:00,21.76,21.77,21.71,21.71,37200.0,16.2438,16.2513,16.2065,16.2065,37200.0
2014-07-17 13:40:00,21.71,21.73,21.68,21.71,19700.0,16.2065,16.2214,16.1841,16.2065,19700.0
2014-07-17 13:45:00,21.7,21.73,21.7,21.71,25500.0,16.199,16.2214,16.199,16.2065,25500.0
2014-07-17 13:50:00,21.72,21.74,21.71,21.71,28800.0,16.214,16.2289,16.2065,16.2065,28800.0
2014-07-17 13:55:00,21.72,21.73,21.71,21.72,23300.0,16.214,16.2214,16.2065,16.214,23300.0
2014-07-17 14:00:00,21.71,21.72,21.68,21.7,30500.0,16.2065,16.214,16.1841,16.199,30500.0
2014-07-17 14:05:00,21.7,21.7,21.68,21.69,29100.0,16.199,16.199,16.1841,16.1916,29100.0
2014-07-17 14:10:00,21.7,21.71,21.68,21.71,25900.0,16.199,16.2065,16.1841,16.2065,25900.0
2014-07-17 14:15:00,21.71,21.72,21.7,21.71,29600.0,16.2065,16.214,16.199,16.2065,29600.0
2014-07-17 14:20:00,21.71,21.71,21.68,21.7,35600.0,16.2065,16.2065,16.1841,16.199,35600.0
2014-07-17 14:25:00,21.7,21.71,21.67,21.69,29500.0,16.199,16.2065,16.1766,16.1916,29500.0
2014-07-17 14:30:00,21.69,21.72,21.69,21.71,30600.0,16.1916,16.214,16.1916,16.2065,30600.0
2014-07-17 14:35:00,21.7,21.72,21.7,21.72,25300.0,16.199,16.214,16.199,16.214,25300.0
2014-07-17 14:40:00,21.72,21.73,21.71,21.73,34600.0,16.214,16.2214,16.2065,16.2214,34600.0
2014-07-17 14:45:00,21.73,21.73,21.69,21.69,42800.0,16.2214,16.2214,16.1916,16.1916,42800.0
2014-07-17 14:50:00,21.69,21.7,21.68,21.69,28000.0,16.1916,16.199,16.1841,16.1916,28000.0
2014-07-17 14:55:00,21.69,21.72,21.69,21.7,30100.0,16.1916,16.214,16.1916,16.199,30100.0
2014-07-17 15:00:00,21.7,21.71,21.67,21.68,25600.0,16.199,16.2065,16.1766,16.1841,25600.0
2014-07-17 15:05:00,21.68,21.69,21.65,21.65,105300.0,16.1841,16.1916,16.1617,16.1617,105300.0
2014-07-17 15:10:00,21.65,21.66,21.63,21.64,80500.0,16.1617,16.1692,16.1468,16.1542,80500.0
2014-07-17 15:15:00,21.64,21.64,21.57,21.57,98800.0,16.1542,16.1542,16.102,16.102,98800.0
2014-07-17 15:20:00,21.57,21.6,21.57,21.57,53400.0,16.102,16.1244,16.102,16.102,53400.0
2014-07-17 15:25:00,21.57,21.58,21.55,21.55,129600.0,16.102,16.1094,16.087,16.087,129600.0
2014-07-17 15:30:00,21.55,21.56,21.52,21.52,162800.0,16.087,16.0945,16.0647,16.0647,162800.0
2014-07-17 15:35:00,21.52,21.55,21.52,21.54,98500.0,16.0647,16.087,16.0647,16.0796,98500.0
2014-07-17 15:40:00,21.55,21.55,21.48,21.48,176700.0,16.087,16.087,16.0348,16.0348,176700.0
2014-07-17 15:45:00,21.48,21.51,21.47,21.5,216300.0,16.0348,16.0572,16.0273,16.0497,216300.0
2014-07-17 15:50:00,21.51,21.53,21.5,21.5,163900.0,16.0572,16.0721,16.0497,16.0497,163900.0
2014-07-17 15:55:00,21.51,21.51,21.48,21.49,815500.0,16.0572,16.0572,16.0348,16.0423,815500.0
2014-07-18 09:30:00,21.59,21.65,21.57,21.65,503500.0,16.1169,16.1617,16.102,16.1617,503500.0
2014-07-18 09:35:00,21.65,21.66,21.58,21.62,79300.0,16.1617,16.1692,16.1094,16.1393,79300.0
2014-07-18 09:40:00,21.62,21.63,21.58,21.59,53700.0,16.1393,16.1468,16.1094,16.1169,53700.0
2014-07-18 09:45:00,21.6,21.6,21.53,21.53,131600.0,16.1244,16.1244,16.0721,16.0721,131600.0
2014-07-18 09:50:00,21.53,21.59,21.53,21.58,43900.0,16.0721,16.1169,16.0721,16.1094,43900.0
2014-07-18 09:55:00,21.58,21.6,21.58,21.6,38300.0,16.1094,16.1244,16.1094,16.1244,38300.0
2014-07-18 10:00:00,21.6,21.6,21.55,21.55,90200.0,16.1244,16.1244,16.087,16.087,90200.0
2014-07-18 10:05:00,21.55,21.58,21.55,21.58,91400.0,16.087,16.1094,16.087,16.1094,91400.0
2014-07-18 10:10:00,21.58,21.61,21.56,21.58,94800.0,16.1094,16.1318,16.0945,16.1094,94800.0
2014-07-18 10:15:00,21.58,21.61,21.55,21.61,57300.0,16.1094,16.1318,16.087,16.1318,57300.0
2014-07-18 10:20:00,21.61,21.64,21.61,21.64,56500.0,16.1318,16.1542,16.1318,16.1542,56500.0
2014-07-18 10:25:00,21.64,21.65,21.63,21.65,62500.0,16.1542,16.1617,16.1468,16.1617,62500.0
2014-07-18 10:30:00,21.64,21.68,21.64,21.66,108800.0,16.1542,16.1841,16.1542,16.1692,108800.0
2014-07-18 10:35:00,21.66,21.67,21.61,21.61,52300.0,16.1692,16.1766,16.1318,16.1318,52300.0
2014-07-18 10:40:00,21.61,21.61,21.56,21.57,117700.0,16.1318,16.1318,16.0945,16.102,117700.0
2014-07-18 10:45:00,21.57,21.6,21.57,21.6,44200.0,16.102,16.1244,16.102,16.1244,44200.0
2014-07-18 10:50:00,21.59,21.6,21.59,21.59,106900.0,16.1169,16.1244,16.1169,16.1169,106900.0
2014-07-18 10:55:00,21.6,21.69,21.59,21.64,1145200.0,16.1244,16.1916,16.1169,16.1542,1145200.0
2014-07-18 11:00:00,21.64,21.73,21.64,21.66,524500.0,16.1542,16.2214,16.1542,16.1692,524500.0
2014-07-18 11:05:00,21.66,21.69,21.66,21.69,93600.0,16.1692,16.1916,16.1692,16.1916,93600.0
2014-07-18 11:10:00,21.69,21.71,21.69,21.71,192000.0,16.1916,16.2065,16.1916,16.2065,192000.0
2014-07-18 11:15:00,21.71,21.71,21.64,21.66,212200.0,16.2065,16.2065,16.1542,16.1692,212200.0
2014-07-18 11:20:00,21.66,21.66,21.64,21.64,45300.0,16.1692,16.1692,16.1542,16.1542,45300.0
2014-07-18 11:25:00,21.64,21.66,21.64,21.64,53100.0,16.1542,16.1692,16.1542,16.1542,53100.0
2014-07-18 11:30:00,21.64,21.66,21.64,21.66,165200.0,16.1542,16.1692,16.1542,16.1692,165200.0
2014-07-18 11:35:00,21.66,21.74,21.66,21.72,629400.0,16.1692,16.2289,16.1692,16.214,629400.0
2014-07-18 11:40:00,21.72,21.72,21.69,21.69,40200.0,16.214,16.214,16.1916,16.1916,40200.0
2014-07-18 11:45:00,21.69,21.75,21.69,21.74,86800.0,16.1916,16.2363,16.1916,16.2289,86800.0
2014-07-18 11:50:00,21.75,21.75,21.72,21.72,49000.0,16.2363,16.2363,16.214,16.214,49000.0
2014-07-18 11:55:00,21.72,21.74,21.71,21.73,44500.0,16.214,16.2289,16.2065,16.2214,44500.0
2014-07-18 12:00:00,21.73,21.75,21.73,21.75,22800.0,16.2214,16.2363,16.2214,16.2363,22800.0
2014-07-18 12:05:00,21.75,21.75,21.73,21.73,90000.0,16.2363,16.2363,16.2214,16.2214,90000.0
2014-07-18 12:10:00,21.73,21.75,21.73,21.75,146600.0,16.2214,16.2363,16.2214,16.2363,146600.0
2014-07-18 12:15:00,21.75,21.78,21.74,21.77,79100.0,16.2363,16.2587,16.2289,16.2513,79100.0
2014-07-18 12:20:00,21.77,21.8,21.74,21.8,158900.0,16.2513,16.2737,16.2289,16.2737,158900.0
2014-07-18 12:25:00,21.8,21.8,21.79,21.8,68000.0,16.2737,16.2737,16.2662,16.2737,68000.0
2014-07-18 12:30:00,21.8,21.8,21.76,21.77,59700.0,16.2737,16.2737,16.2438,16.2513,59700.0
2014-07-18 12:35:00,21.76,21.78,21.76,21.78,55100.0,16.2438,16.2587,16.2438,16.2587,55100.0
2014-07-18 12:40:00,21.78,21.79,21.77,21.79,12400.0,16.2587,16.2662,16.2513,16.2662,12400.0
2014-07-18 12:45:00,21.79,21.79,21.77,21.77,24600.0,16.2662,16.2662,16.2513,16.2513,24600.0
2014-07-18 12:50:00,21.78,21.78,21.75,21.76,19900.0,16.2587,16.2587,16.2363,16.2438,19900.0
2014-07-18 12:55:00,21.76,21.77,21.75,21.76,8400.0,16.2438,16.2513,16.2363,16.2438,8400.0
2014-07-18 13:00:00,21.76,21.77,21.73,21.75,73800.0,16.2438,16.2513,16.2214,16.2363,73800.0
2014-07-18 13:05:00,21.75,21.75,21.73,21.74,31100.0,16.2363,16.2363,16.2214,16.2289,31100.0
2014-07-18 13:10:00,21.74,21.76,21.74,21.75,62200.0,16.2289,16.2438,16.2289,16.2363,62200.0
2014-07-18 13:15:00,21.75,21.76,21.74,21.75,17600.0,16.2363,16.2438,16.2289,16.2363,17600.0
2014-07-18 13:20:00,21.75,21.77,21.75,21.77,6000.0,16.2363,16.2513,16.2363,16.2513,6000.0
2014-07-18 13:25:00,21.76,21.77,21.74,21.74,19100.0,16.2438,16.2513,16.2289,16.2289,19100.0
2014-07-18 13:30:00,21.74,21.77,21.74,21.75,50500.0,16.2289,16.2513,16.2289,16.2363,50500.0
2014-07-18 13:35:00,21.75,21.75,21.74,21.75,61700.0,16.2363,16.2363,16.2289,16.2363,61700.0
2014-07-18 13:40:00,21.75,21.75,21.72,21.73,41400.0,16.2363,16.2363,16.214,16.2214,41400.0
2014-07-18 13:45:00,21.73,21.74,21.72,21.73,27800.0,16.2214,16.2289,16.214,16.2214,27800.0
2014-07-18 13:50:00,21.73,21.75,21.73,21.75,9900.0,16.2214,16.2363,16.2214,16.2363,9900.0
2014-07-18 13:55:00,21.75,21.75,21.74,21.75,32100.0,16.2363,16.2363,16.2289,16.2363,32100.0
2014-07-18 14:00:00,21.75,21.75,21.73,21.74,60700.0,16.2363,16.2363,16.2214,16.2289,60700.0
2014-07-18 14:05:00,21.75,21.77,21.74,21.74,124700.0,16.2363,16.2513,16.2289,16.2289,124700.0
2014-07-18 14:10:00,21.75,21.77,21.74,21.77,54000.0,16.2363,16.2513,16.2289,16.2513,54000.0
2014-07-18 14:15:00,21.77,21.78,21.74,21.75,207400.0,16.2513,16.2587,16.2289,16.2363,207400.0
2014-07-18 14:20:00,21.75,21.78,21.74,21.77,141000.0,16.2363,16.2587,16.2289,16.2513,141000.0
2014-07-18 14:25:00,21.78,21.8,21.77,21.79,53000.0,16.2587,16.2737,16.2513,16.2662,53000.0
2014-07-18 14:30:00,21.79,21.8,21.79,21.79,22000.0,16.2662,16.2737,16.2662,16.2662,22000.0
2014-07-18 14:35:00,21.8,21.8,21.77,21.78,64200.0,16.2737,16.2737,16.2513,16.2587,64200.0
2014-07-18 14:40:00,21.78,21.78,21.77,21.78,34100.0,16.2587,16.2587,16.2513,16.2587,34100.0
2014-07-18 14:45:00,21.78,21.79,21.78,21.78,36600.0,16.2587,16.2662,16.2587,16.2587,36600.0
2014-07-18 14:50:00,21.78,21.79,21.78,21.79,14000.0,16.2587,16.2662,16.2587,16.2662,14000.0
2014-07-18 14:55:00,21.79,21.8,21.78,21.78,37500.0,16.2662,16.2737,16.2587,16.2587,37500.0
2014-07-18 15:00:00,21.78,21.8,21.78,21.79,41800.0,16.2587,16.2737,16.2587,16.2662,41800.0
2014-07-18 15:05:00,21.8,21.81,21.79,21.81,57500.0,16.2737,16.2811,16.2662,16.2811,57500.0
2014-07-18 15:10:00,21.81,21.82,21.81,21.82,45800.0,16.2811,16.2886,16.2811,16.2886,45800.0
2014-07-18 15:15:00,21.82,21.82,21.79,21.82,132700.0,16.2886,16.2886,16.2662,16.2886,132700.0
2014-07-18 15:20:00,21.82,21.84,21.81,21.84,38700.0,16.2886,16.3035,16.2811,16.3035,38700.0
2014-07-18 15:25:00,21.84,21.84,21.82,21.83,79600.0,16.3035,16.3035,16.2886,16.2961,79600.0
2014-07-18 15:30:00,21.83,21.84,21.82,21.84,66500.0,16.2961,16.3035,16.2886,16.3035,66500.0
2014-07-18 15:35:00,21.84,21.85,21.83,21.84,98000.0,16.3035,16.311,16.2961,16.3035,98000.0
2014-07-18 15:40:00,21.84,21.85,21.82,21.82,84500.0,16.3035,16.311,16.2886,16.2886,84500.0
2014-07-18 15:45:00,21.83,21.84,21.82,21.84,131000.0,16.2961,16.3035,16.2886,16.3035,131000.0
2014-07-18 15:50:00,21.84,21.85,21.83,21.85,213200.0,16.3035,16.311,16.2961,16.311,213200.0
2014-07-18 15:55:00,21.84,21.85,21.81,21.84,729300.0,16.3035,16.311,16.2811,16.3035,729300.0
2014-07-21 09:30:00,21.83,21.89,21.78,21.86,135000.0,16.2961,16.3409,16.2587,16.3185,135000.0
2014-07-21 09:35:00,21.85,21.86,21.82,21.83,84700.0,16.311,16.3185,16.2886,16.2961,84700.0
2014-07-21 09:40:00,21.83,21.89,21.83,21.89,68900.0,16.2961,16.3409,16.2961,16.3409,68900.0
2014-07-21 09:45:00,21.89,21.92,21.87,21.89,60500.0,16.3409,16.3633,16.3259,16.3409,60500.0
2014-07-21 09:50:00,21.9,21.92,21.87,21.88,79200.0,16.3483,16.3633,16.3259,16.3334,79200.0
2014-07-21 09:55:00,21.88,21.91,21.87,21.89,74500.0,16.3334,16.3558,16.3259,16.3409,74500.0
2014-07-21 10:00:00,21.88,21.89,21.85,21.88,63200.0,16.3334,16.3409,16.311,16.3334,63200.0
2014-07-21 10:05:00,21.87,21.89,21.84,21.85,37000.0,16.3259,16.3409,16.3035,16.311,37000.0
2014-07-21 10:10:00,21.85,21.89,21.83,21.86,89900.0,16.311,16.3409,16.2961,16.3185,89900.0
2014-07-21 10:15:00,21.87,21.9,21.86,21.89,59300.0,16.3259,16.3483,16.3185,16.3409,59300.0
2014-07-21 10:20:00,21.88,21.91,21.87,21.91,68800.0,16.3334,16.3558,16.3259,16.3558,68800.0
2014-07-21 10:25:00,21.91,21.92,21.87,21.9,71800.0,16.3558,16.3633,16.3259,16.3483,71800.0
2014-07-21 10:30:00,21.89,21.89,21.87,21.88,29800.0,16.3409,16.3409,16.3259,16.3334,29800.0
2014-07-21 10:35:00,21.88,21.9,21.85,21.86,57900.0,16.3334,16.3483,16.311,16.3185,57900.0
2014-07-21 10:40:00,21.86,21.87,21.83,21.85,69800.0,16.3185,16.3259,16.2961,16.311,69800.0
2014-07-21 10:45:00,21.85,21.87,21.84,21.87,48500.0,16.311,16.3259,16.3035,16.3259,48500.0
2014-07-21 10:50:00,21.87,21.88,21.86,21.88,38700.0,16.3259,16.3334,16.3185,16.3334,38700.0
2014-07-21 10:55:00,21.89,21.9,21.86,21.86,42700.0,16.3409,16.3483,16.3185,16.3185,42700.0
2014-07-21 11:00:00,21.86,21.87,21.84,21.86,34500.0,16.3185,16.3259,16.3035,16.3185,34500.0
2014-07-21 11:05:00,21.87,21.89,21.86,21.87,28800.0,16.3259,16.3409,16.3185,16.3259,28800.0
2014-07-21 11:10:00,21.87,21.88,21.85,21.86,33000.0,16.3259,16.3334,16.311,16.3185,33000.0
2014-07-21 11:15:00,21.86,21.89,21.85,21.89,47600.0,16.3185,16.3409,16.311,16.3409,47600.0
2014-07-21 11:20:00,21.89,21.91,21.89,21.9,46300.0,16.3409,16.3558,16.3409,16.3483,46300.0
2014-07-21 11:25:00,21.9,21.91,21.86,21.87,157000.0,16.3483,16.3558,16.3185,16.3259,157000.0
2014-07-21 11:30:00,21.87,21.88,21.86,21.87,30900.0,16.3259,16.3334,16.3185,16.3259,30900.0
2014-07-21 11:35:00,21.88,21.89,21.86,21.87,28000.0,16.3334,16.3409,16.3185,16.3259,28000.0
2014-07-21 11:40:00,21.86,21.88,21.86,21.86,35300.0,16.3185,16.3334,16.3185,16.3185,35300.0
2014-07-21 11:45:00,21.87,21.88,21.85,21.88,73700.0,16.3259,16.3334,16.311,16.3334,73700.0
2014-07-21 11:50:00,21.87,21.88,21.86,21.88,24000.0,16.3259,16.3334,16.3185,16.3334,24000.0
2014-07-21 11:55:00,21.87,21.89,21.87,21.88,30200.0,16.3259,16.3409,16.3259,16.3334,30200.0
2014-07-21 12:00:00,21.88,21.89,21.85,21.86,28500.0,16.3334,16.3409,16.311,16.3185,28500.0
2014-07-21 12:05:00,21.86,21.86,21.84,21.84,20300.0,16.3185,16.3185,16.3035,16.3035,20300.0
2014-07-21 12:10:00,21.85,21.87,21.84,21.87,18500.0,16.311,16.3259,16.3035,16.3259,18500.0
2014-07-21 12:15:00,21.87,21.87,21.85,21.86,16600.0,16.3259,16.3259,16.311,16.3185,16600.0
2014-07-21 12:20:00,21.86,21.86,21.85,21.85,19100.0,16.3185,16.3185,16.311,16.311,19100.0
2014-07-21 12:25:00,21.84,21.85,21.83,21.84,13400.0,16.3035,16.311,16.2961,16.3035,13400.0
2014-07-21 12:30:00,21.83,21.85,21.83,21.84,21000.0,16.2961,16.311,16.2961,16.3035,21000.0
2014-07-21 12:35:00,21.84,21.85,21.84,21.85,7700.0,16.3035,16.311,16.3035,16.311,7700.0
2014-07-21 12:40:00,21.85,21.85,21.84,21.84,8900.0,16.311,16.311,16.3035,16.3035,8900.0
2014-07-21 12:45:00,21.85,21.85,21.83,21.85,21100.0,16.311,16.311,16.2961,16.311,21100.0
2014-07-21 12:50:00,21.85,21.86,21.84,21.86,28300.0,16.311,16.3185,16.3035,16.3185,28300.0
2014-07-21 12:55:00,21.86,21.86,21.85,21.86,3400.0,16.3185,16.3185,16.311,16.3185,3400.0
2014-07-21 13:00:00,21.86,21.87,21.85,21.87,14200.0,16.3185,16.3259,16.311,16.3259,14200.0
2014-07-21 13:05:00,21.86,21.89,21.86,21.89,21600.0,16.3185,16.3409,16.3185,16.3409,21600.0
2014-07-21 13:10:00,21.89,21.9,21.88,21.88,46500.0,16.3409,16.3483,16.3334,16.3334,46500.0
2014-07-21 13:15:00,21.88,21.89,21.87,21.88,30000.0,16.3334,16.3409,16.3259,16.3334,30000.0
2014-07-21 13:20:00,21.88,21.91,21.88,21.9,30000.0,16.3334,16.3558,16.3334,16.3483,30000.0
2014-07-21 13:25:00,21.9,21.92,21.9,21.92,12600.0,16.3483,16.3633,16.3483,16.3633,12600.0
2014-07-21 13:30:00,21.92,21.92,21.9,21.91,49400.0,16.3633,16.3633,16.3483,16.3558,49400.0
2014-07-21 13:35:00,21.91,21.92,21.9,21.91,24900.0,16.3558,16.3633,16.3483,16.3558,24900.0
2014-07-21 13:40:00,21.92,21.95,21.91,21.94,29100.0,16.3633,16.3856,16.3558,16.3782,29100.0
2014-07-21 13:45:00,21.95,21.95,21.93,21.93,30200.0,16.3856,16.3856,16.3707,16.3707,30200.0
2014-07-21 13:50:00,21.94,21.95,21.93,21.94,24600.0,16.3782,16.3856,16.3707,16.3782,24600.0
2014-07-21 13:55:00,21.94,21.94,21.92,21.92,22600.0,16.3782,16.3782,16.3633,16.3633,22600.0
2014-07-21 14:00:00,21.92,21.94,21.92,21.92,59300.0,16.3633,16.3782,16.3633,16.3633,59300.0
2014-07-21 14:05:00,21.92,21.93,21.92,21.92,18100.0,16.3633,16.3707,16.3633,16.3633,18100.0
2014-07-21 14:10:00,21.92,21.93,21.91,21.91,20700.0,16.3633,16.3707,16.3558,16.3558,20700.0
2014-07-21 14:15:00,21.91,21.92,21.89,21.89,45700.0,16.3558,16.3633,16.3409,16.3409,45700.0
2014-07-21 14:20:00,21.89,21.9,21.89,21.89,15000.0,16.3409,16.3483,16.3409,16.3409,15000.0
2014-07-21 14:25:00,21.89,21.9,21.89,21.89,26900.0,16.3409,16.3483,16.3409,16.3409,26900.0
2014-07-21 14:30:00,21.89,21.89,21.88,21.88,29500.0,16.3409,16.3409,16.3334,16.3334,29500.0
2014-07-21 14:35:00,21.88,21.9,21.88,21.89,26400.0,16.3334,16.3483,16.3334,16.3409,26400.0
2014-07-21 14:40:00,21.89,21.93,21.89,21.93,41400.0,16.3409,16.3707,16.3409,16.3707,41400.0
2014-07-21 14:45:00,21.93,21.94,21.92,21.94,20200.0,16.3707,16.3782,16.3633,16.3782,20200.0
2014-07-21 14:50:00,21.94,21.95,21.92,21.94,43000.0,16.3782,16.3856,16.3633,16.3782,43000.0
2014-07-21 14:55:00,21.95,21.95,21.93,21.94,32400.0,16.3856,16.3856,16.3707,16.3782,32400.0
2014-07-21 15:00:00,21.94,21.95,21.93,21.95,22100.0,16.3782,16.3856,16.3707,16.3856,22100.0
2014-07-21 15:05:00,21.94,21.95,21.92,21.93,56900.0,16.3782,16.3856,16.3633,16.3707,56900.0
2014-07-21 15:10:00,21.94,21.94,21.92,21.93,26100.0,16.3782,16.3782,16.3633,16.3707,26100.0
2014-07-21 15:15:00,21.94,21.94,21.93,21.94,13300.0,16.3782,16.3782,16.3707,16.3782,13300.0
2014-07-21 15:20:00,21.94,21.95,21.93,21.95,40200.0,16.3782,16.3856,16.3707,16.3856,40200.0
2014-07-21 15:25:00,21.95,21.96,21.94,21.96,32100.0,16.3856,16.3931,16.3782,16.3931,32100.0
2014-07-21 15:30:00,21.96,21.96,21.95,21.96,30500.0,16.3931,16.3931,16.3856,16.3931,30500.0
2014-07-21 15:35:00,21.96,21.97,21.95,21.95,68400.0,16.3931,16.4006,16.3856,16.3856,68400.0
2014-07-21 15:40:00,21.96,21.96,21.95,21.96,31000.0,16.3931,16.3931,16.3856,16.3931,31000.0
2014-07-21 15:45:00,21.95,21.96,21.95,21.96,64800.0,16.3856,16.3931,16.3856,16.3931,64800.0
2014-07-21 15:50:00,21.96,21.96,21.95,21.96,57900.0,16.3931,16.3931,16.3856,16.3931,57900.0
2014-07-21 15:55:00,21.96,21.96,21.91,21.93,367200.0,16.3931,16.3931,16.3558,16.3707,367200.0
2014-07-22 09:30:00,21.97,22.06,21.95,22.06,234900.0,16.4006,16.4678,16.3856,16.4678,234900.0
2014-07-22 09:35:00,22.06,22.06,22.03,22.03,42500.0,16.4678,16.4678,16.4454,16.4454,42500.0
2014-07-22 09:40:00,22.04,22.05,21.99,21.99,101600.0,16.4528,16.4603,16.4155,16.4155,101600.0
2014-07-22 09:45:00,22.0,22.05,21.99,22.04,49700.0,16.423,16.4603,16.4155,16.4528,49700.0
2014-07-22 09:50:00,22.05,22.09,22.05,22.06,56600.0,16.4603,16.4902,16.4603,16.4678,56600.0
2014-07-22 09:55:00,22.06,22.07,22.01,22.01,53100.0,16.4678,16.4752,16.4304,16.4304,53100.0
2014-07-22 10:00:00,22.01,22.07,22.01,22.07,67200.0,16.4304,16.4752,16.4304,16.4752,67200.0
2014-07-22 10:05:00,22.07,22.1,22.07,22.07,90600.0,16.4752,16.4976,16.4752,16.4752,90600.0
2014-07-22 10:10:00,22.07,22.09,22.07,22.07,67300.0,16.4752,16.4902,16.4752,16.4752,67300.0
2014-07-22 10:15:00,22.07,22.09,22.06,22.06,117300.0,16.4752,16.4902,16.4678,16.4678,117300.0
2014-07-22 10:20:00,22.05,22.08,22.04,22.06,50200.0,16.4603,16.4827,16.4528,16.4678,50200.0
2014-07-22 10:25:00,22.07,22.08,22.06,22.06,44700.0,16.4752,16.4827,16.4678,16.4678,44700.0
2014-07-22 10:30:00,22.06,22.07,22.02,22.02,25000.0,16.4678,16.4752,16.4379,16.4379,25000.0
2014-07-22 10:35:00,22.02,22.05,22.02,22.05,70000.0,16.4379,16.4603,16.4379,16.4603,70000.0
2014-07-22 10:40:00,22.04,22.07,22.04,22.07,53100.0,16.4528,16.4752,16.4528,16.4752,53100.0
2014-07-22 10:45:00,22.07,22.08,22.05,22.08,22700.0,16.4752,16.4827,16.4603,16.4827,22700.0
2014-07-22 10:50:00,22.08,22.09,22.06,22.09,32400.0,16.4827,16.4902,16.4678,16.4902,32400.0
2014-07-22 10:55:00,22.09,22.1,22.07,22.09,34800.0,16.4902,16.4976,16.4752,16.4902,34800.0
2014-07-22 11:00:00,22.09,22.11,22.09,22.11,28200.0,16.4902,16.5051,16.4902,16.5051,28200.0
2014-07-22 11:05:00,22.11,22.15,22.11,22.15,64500.0,16.5051,16.5349,16.5051,16.5349,64500.0
2014-07-22 11:10:00,22.15,22.15,22.11,22.13,57600.0,16.5349,16.5349,16.5051,16.52,57600.0
2014-07-22 11:15:00,22.13,22.14,22.12,22.14,9700.0,16.52,16.5275,16.5126,16.5275,9700.0
2014-07-22 11:20:00,22.14,22.14,22.12,22.14,27000.0,16.5275,16.5275,16.5126,16.5275,27000.0
2014-07-22 11:25:00,22.14,22.14,22.11,22.12,29800.0,16.5275,16.5275,16.5051,16.5126,29800.0
2014-07-22 11:30:00,22.12,22.14,22.12,22.14,22900.0,16.5126,16.5275,16.5126,16.5275,22900.0
2014-07-22 11:35:00,22.14,22.14,22.12,22.12,12100.0,16.5275,16.5275,16.5126,16.5126,12100.0
2014-07-22 11:40:00,22.13,22.15,22.12,22.14,16200.0,16.52,16.5349,16.5126,16.5275,16200.0
2014-07-22 11:45:00,22.14,22.15,22.13,22.14,69500.0,16.5275,16.5349,16.52,16.5275,69500.0
2014-07-22 11:50:00,22.14,22.14,22.13,22.14,47400.0,16.5275,16.5275,16.52,16.5275,47400.0
2014-07-22 11:55:00,22.13,22.14,22.13,22.14,4700.0,16.52,16.5275,16.52,16.5275,4700.0
2014-07-22 12:00:00,22.14,22.15,22.13,22.15,14200.0,16.5275,16.5349,16.52,16.5349,14200.0
2014-07-22 12:05:00,22.15,22.17,22.13,22.15,63300.0,16.5349,16.5499,16.52,16.5349,63300.0
2014-07-22 12:10:00,22.14,22.15,22.14,22.14,39600.0,16.5275,16.5349,16.5275,16.5275,39600.0
2014-07-22 12:15:00,22.14,22.17,22.14,22.17,54700.0,16.5275,16.5499,16.5275,16.5499,54700.0
2014-07-22 12:20:00,22.17,22.19,22.16,22.18,81500.0,16.5499,16.5648,16.5424,16.5573,81500.0
2014-07-22 12:25:00,22.18,22.23,22.18,22.22,151000.0,16.5573,16.5947,16.5573,16.5872,151000.0
2014-07-22 12:30:00,22.22,22.24,22.21,22.22,81500.0,16.5872,16.6021,16.5797,16.5872,81500.0
2014-07-22 12:35:00,22.22,22.22,22.17,22.18,97200.0,16.5872,16.5872,16.5499,16.5573,97200.0
2014-07-22 12:40:00,22.19,22.21,22.18,22.2,46900.0,16.5648,16.5797,16.5573,16.5723,46900.0
2014-07-22 12:45:00,22.19,22.22,22.18,22.22,56800.0,16.5648,16.5872,16.5573,16.5872,56800.0
2014-07-22 12:50:00,22.21,22.22,22.17,22.2,119900.0,16.5797,16.5872,16.5499,16.5723,119900.0
2014-07-22 12:55:00,22.19,22.2,22.18,22.19,16900.0,16.5648,16.5723,16.5573,16.5648,16900.0
2014-07-22 13:00:00,22.19,22.21,22.18,22.2,42300.0,16.5648,16.5797,16.5573,16.5723,42300.0
2014-07-22 13:05:00,22.2,22.22,22.2,22.21,12500.0,16.5723,16.5872,16.5723,16.5797,12500.0
2014-07-22 13:10:00,22.21,22.21,22.19,22.2,11600.0,16.5797,16.5797,16.5648,16.5723,11600.0
2014-07-22 13:15:00,22.2,22.24,22.2,22.24,40300.0,16.5723,16.6021,16.5723,16.6021,40300.0
2014-07-22 13:20:00,22.23,22.24,22.22,22.23,20400.0,16.5947,16.6021,16.5872,16.5947,20400.0
2014-07-22 13:25:00,22.23,22.23,22.22,22.23,13400.0,16.5947,16.5947,16.5872,16.5947,13400.0
2014-07-22 13:30:00,22.23,22.24,22.21,22.21,31800.0,16.5947,16.6021,16.5797,16.5797,31800.0
2014-07-22 13:35:00,22.21,22.23,22.21,22.21,8400.0,16.5797,16.5947,16.5797,16.5797,8400.0
2014-07-22 13:40:00,22.22,22.23,22.21,22.22,14800.0,16.5872,16.5947,16.5797,16.5872,14800.0
2014-07-22 13:45:00,22.21,22.22,22.21,22.22,7000.0,16.5797,16.5872,16.5797,16.5872,7000.0
2014-07-22 13:50:00,22.21,22.24,22.21,22.23,54200.0,16.5797,16.6021,16.5797,16.5947,54200.0
2014-07-22 13:55:00,22.23,22.24,22.23,22.23,17400.0,16.5947,16.6021,16.5947,16.5947,17400.0
2014-07-22 14:00:00,22.23,22.24,22.23,22.24,7700.0,16.5947,16.6021,16.5947,16.6021,7700.0
2014-07-22 14:05:00,22.23,22.24,22.22,22.24,61400.0,16.5947,16.6021,16.5872,16.6021,61400.0
2014-07-22 14:10:00,22.24,22.24,22.23,22.24,21700.0,16.6021,16.6021,16.5947,16.6021,21700.0
2014-07-22 14:15:00,22.23,22.25,22.23,22.24,22900.0,16.5947,16.6096,16.5947,16.6021,22900.0
2014-07-22 14:20:00,22.24,22.25,22.24,22.24,23300.0,16.6021,16.6096,16.6021,16.6021,23300.0
2014-07-22 14:25:00,22.25,22.25,22.23,22.23,27400.0,16.6096,16.6096,16.5947,16.5947,27400.0
2014-07-22 14:30:00,22.23,22.23,22.22,22.23,12000.0,16.5947,16.5947,16.5872,16.5947,12000.0
2014-07-22 14:35:00,22.23,22.23,22.21,22.22,25200.0,16.5947,16.5947,16.5797,16.5872,25200.0
2014-07-22 14:40:00,22.22,22.22,22.18,22.19,35300.0,16.5872,16.5872,16.5573,16.5648,35300.0
2014-07-22 14:45:00,22.18,22.18,22.17,22.18,16400.0,16.5573,16.5573,16.5499,16.5573,16400.0
2014-07-22 14:50:00,22.18,22.19,22.17,22.19,53400.0,16.5573,16.5648,16.5499,16.5648,53400.0
2014-07-22 14:55:00,22.19,22.22,22.18,22.22,44100.0,16.5648,16.5872,16.5573,16.5872,44100.0
2014-07-22 15:00:00,22.21,22.22,22.19,22.22,56500.0,16.5797,16.5872,16.5648,16.5872,56500.0
2014-07-22 15:05:00,22.22,22.22,22.2,22.21,29100.0,16.5872,16.5872,16.5723,16.5797,29100.0
2014-07-22 15:10:00,22.21,22.22,22.21,22.21,11000.0,16.5797,16.5872,16.5797,16.5797,11000.0
2014-07-22 15:15:00,22.21,22.22,22.2,22.21,23700.0,16.5797,16.5872,16.5723,16.5797,23700.0
2014-07-22 15:20:00,22.2,22.21,22.2,22.2,31300.0,16.5723,16.5797,16.5723,16.5723,31300.0
2014-07-22 15:25:00,22.2,22.22,22.2,22.2,61100.0,16.5723,16.5872,16.5723,16.5723,61100.0
2014-07-22 15:30:00,22.21,22.23,22.2,22.2,67200.0,16.5797,16.5947,16.5723,16.5723,67200.0
2014-07-22 15:35:00,22.21,22.21,22.2,22.2,48700.0,16.5797,16.5797,16.5723,16.5723,48700.0
2014-07-22 15:40:00,22.21,22.21,22.19,22.19,64900.0,16.5797,16.5797,16.5648,16.5648,64900.0
2014-07-22 15:45:00,22.2,22.2,22.19,22.19,78500.0,16.5723,16.5723,16.5648,16.5648,78500.0
2014-07-22 15:50:00,22.2,22.2,22.18,22.19,96100.0,16.5723,16.5723,16.5573,16.5648,96100.0
2014-07-22 15:55:00,22.19,22.19,22.16,22.17,306300.0,16.5648,16.5648,16.5424,16.5499,306300.0
2014-07-23 09:30:00,22.12,22.22,22.12,22.2,137900.0,16.5126,16.5872,16.5126,16.5723,137900.0
2014-07-23 09:35:00,22.19,22.2,22.11,22.12,66700.0,16.5648,16.5723,16.5051,16.5126,66700.0
2014-07-23 09:40:00,22.12,22.14,22.09,22.1,60900.0,16.5126,16.5275,16.4902,16.4976,60900.0
2014-07-23 09:45:00,22.1,22.1,22.05,22.08,51400.0,16.4976,16.4976,16.4603,16.4827,51400.0
2014-07-23 09:50:00,22.09,22.11,22.08,22.11,45600.0,16.4902,16.5051,16.4827,16.5051,45600.0
2014-07-23 09:55:00,22.12,22.13,22.09,22.1,67100.0,16.5126,16.52,16.4902,16.4976,67100.0
2014-07-23 10:00:00,22.11,22.13,22.09,22.13,74800.0,16.5051,16.52,16.4902,16.52,74800.0
2014-07-23 10:05:00,22.13,22.14,22.12,22.13,54500.0,16.52,16.5275,16.5126,16.52,54500.0
2014-07-23 10:10:00,22.13,22.15,22.12,22.14,43300.0,16.52,16.5349,16.5126,16.5275,43300.0
2014-07-23 10:15:00,22.14,22.17,22.14,22.16,40900.0,16.5275,16.5499,16.5275,16.5424,40900.0
2014-07-23 10:20:00,22.15,22.16,22.14,22.14,31900.0,16.5349,16.5424,16.5275,16.5275,31900.0
2014-07-23 10:25:00,22.14,22.15,22.14,22.14,31200.0,16.5275,16.5349,16.5275,16.5275,31200.0
2014-07-23 10:30:00,22.14,22.2,22.14,22.18,73000.0,16.5275,16.5723,16.5275,16.5573,73000.0
2014-07-23 10:35:00,22.17,22.18,22.17,22.18,16900.0,16.5499,16.5573,16.5499,16.5573,16900.0
2014-07-23 10:40:00,22.18,22.2,22.17,22.2,58700.0,16.5573,16.5723,16.5499,16.5723,58700.0
2014-07-23 10:45:00,22.2,22.22,22.19,22.21,40600.0,16.5723,16.5872,16.5648,16.5797,40600.0
2014-07-23 10:50:00,22.21,22.22,22.2,22.2,60200.0,16.5797,16.5872,16.5723,16.5723,60200.0
2014-07-23 10:55:00,22.2,22.2,22.19,22.2,18400.0,16.5723,16.5723,16.5648,16.5723,18400.0
2014-07-23 11:00:00,22.2,22.21,22.19,22.21,40300.0,16.5723,16.5797,16.5648,16.5797,40300.0
2014-07-23 11:05:00,22.21,22.21,22.2,22.21,12600.0,16.5797,16.5797,16.5723,16.5797,12600.0
2014-07-23 11:10:00,22.21,22.21,22.2,22.21,14900.0,16.5797,16.5797,16.5723,16.5797,14900.0
2014-07-23 11:15:00,22.21,22.22,22.19,22.19,34000.0,16.5797,16.5872,16.5648,16.5648,34000.0
2014-07-23 11:20:00,22.19,22.2,22.18,22.19,21700.0,16.5648,16.5723,16.5573,16.5648,21700.0
2014-07-23 11:25:00,22.2,22.2,22.17,22.18,100100.0,16.5723,16.5723,16.5499,16.5573,100100.0
2014-07-23 11:30:00,22.19,22.2,22.18,22.2,23500.0,16.5648,16.5723,16.5573,16.5723,23500.0
2014-07-23 11:35:00,22.2,22.21,22.18,22.18,71900.0,16.5723,16.5797,16.5573,16.5573,71900.0
2014-07-23 11:40:00,22.19,22.2,22.18,22.2,107200.0,16.5648,16.5723,16.5573,16.5723,107200.0
2014-07-23 11:45:00,22.19,22.21,22.19,22.21,43000.0,16.5648,16.5797,16.5648,16.5797,43000.0
2014-07-23 11:50:00,22.21,22.21,22.2,22.21,16100.0,16.5797,16.5797,16.5723,16.5797,16100.0
2014-07-23 11:55:00,22.21,22.21,22.2,22.2,88500.0,16.5797,16.5797,16.5723,16.5723,88500.0
2014-07-23 12:00:00,22.2,22.22,22.2,22.21,63400.0,16.5723,16.5872,16.5723,16.5797,63400.0
2014-07-23 12:05:00,22.22,22.23,22.21,22.23,23600.0,16.5872,16.5947,16.5797,16.5947,23600.0
2014-07-23 12:10:00,22.23,22.23,22.22,22.23,11900.0,16.5947,16.5947,16.5872,16.5947,11900.0
2014-07-23 12:15:00,22.22,22.22,22.2,22.2,30200.0,16.5872,16.5872,16.5723,16.5723,30200.0
2014-07-23 12:20:00,22.21,22.21,22.2,22.2,15700.0,16.5797,16.5797,16.5723,16.5723,15700.0
2014-07-23 12:25:00,22.2,22.2,22.17,22.17,31800.0,16.5723,16.5723,16.5499,16.5499,31800.0
2014-07-23 12:30:00,22.17,22.19,22.16,22.19,53600.0,16.5499,16.5648,16.5424,16.5648,53600.0
2014-07-23 12:35:00,22.19,22.19,22.14,22.15,55800.0,16.5648,16.5648,16.5275,16.5349,55800.0
2014-07-23 12:40:00,22.15,22.17,22.15,22.16,17900.0,16.5349,16.5499,16.5349,16.5424,17900.0
2014-07-23 12:45:00,22.16,22.17,22.15,22.16,21300.0,16.5424,16.5499,16.5349,16.5424,21300.0
2014-07-23 12:50:00,22.15,22.17,22.14,22.14,33500.0,16.5349,16.5499,16.5275,16.5275,33500.0
2014-07-23 12:55:00,22.14,22.15,22.13,22.14,9300.0,16.5275,16.5349,16.52,16.5275,9300.0
2014-07-23 13:00:00,22.15,22.16,22.15,22.16,24100.0,16.5349,16.5424,16.5349,16.5424,24100.0
2014-07-23 13:05:00,22.16,22.16,22.14,22.15,17600.0,16.5424,16.5424,16.5275,16.5349,17600.0
2014-07-23 13:10:00,22.15,22.17,22.15,22.17,37700.0,16.5349,16.5499,16.5349,16.5499,37700.0
2014-07-23 13:15:00,22.17,22.17,22.16,22.17,11900.0,16.5499,16.5499,16.5424,16.5499,11900.0
2014-07-23 13:20:00,22.17,22.19,22.16,22.18,35800.0,16.5499,16.5648,16.5424,16.5573,35800.0
2014-07-23 13:25:00,22.18,22.19,22.17,22.17,13000.0,16.5573,16.5648,16.5499,16.5499,13000.0
2014-07-23 13:30:00,22.17,22.18,22.16,22.18,20800.0,16.5499,16.5573,16.5424,16.5573,20800.0
2014-07-23 13:35:00,22.18,22.19,22.17,22.19,17400.0,16.5573,16.5648,16.5499,16.5648,17400.0
2014-07-23 13:40:00,22.18,22.21,22.18,22.21,18000.0,16.5573,16.5797,16.5573,16.5797,18000.0
2014-07-23 13:45:00,22.21,22.22,22.21,22.21,35000.0,16.5797,16.5872,16.5797,16.5797,35000.0
2014-07-23 13:50:00,22.21,22.22,22.2,22.21,27300.0,16.5797,16.5872,16.5723,16.5797,27300.0
2014-07-23 13:55:00,22.21,22.21,22.2,22.21,8000.0,16.5797,16.5797,16.5723,16.5797,8000.0
2014-07-23 14:00:00,22.2,22.21,22.19,22.19,19800.0,16.5723,16.5797,16.5648,16.5648,19800.0
2014-07-23 14:05:00,22.19,22.22,22.19,22.21,36600.0,16.5648,16.5872,16.5648,16.5797,36600.0
2014-07-23 14:10:00,22.22,22.22,22.21,22.21,26700.0,16.5872,16.5872,16.5797,16.5797,26700.0
2014-07-23 14:15:00,22.21,22.22,22.2,22.21,32200.0,16.5797,16.5872,16.5723,16.5797,32200.0
2014-07-23 14:20:00,22.21,22.21,22.2,22.21,20900.0,16.5797,16.5797,16.5723,16.5797,20900.0
2014-07-23 14:25:00,22.21,22.21,22.2,22.21,9800.0,16.5797,16.5797,16.5723,16.5797,9800.0
2014-07-23 14:30:00,22.21,22.21,22.19,22.21,40800.0,16.5797,16.5797,16.5648,16.5797,40800.0
2014-07-23 14:35:00,22.21,22.22,22.2,22.21,37500.0,16.5797,16.5872,16.5723,16.5797,37500.0
2014-07-23 14:40:00,22.22,22.22,22.2,22.21,29300.0,16.5872,16.5872,16.5723,16.5797,29300.0
2014-07-23 14:45:00,22.2,22.21,22.2,22.2,11200.0,16.5723,16.5797,16.5723,16.5723,11200.0
2014-07-23 14:50:00,22.2,22.21,22.18,22.18,47900.0,16.5723,16.5797,16.5573,16.5573,47900.0
2014-07-23 14:55:00,22.18,22.19,22.18,22.18,17400.0,16.5573,16.5648,16.5573,16.5573,17400.0
2014-07-23 15:00:00,22.19,22.19,22.18,22.18,18900.0,16.5648,16.5648,16.5573,16.5573,18900.0
2014-07-23 15:05:00,22.19,22.19,22.18,22.19,14400.0,16.5648,16.5648,16.5573,16.5648,14400.0
2014-07-23 15:10:00,22.19,22.21,22.18,22.2,65400.0,16.5648,16.5797,16.5573,16.5723,65400.0
2014-07-23 15:15:00,22.21,22.22,22.2,22.21,63300.0,16.5797,16.5872,16.5723,16.5797,63300.0
2014-07-23 15:20:00,22.2,22.22,22.2,22.2,189700.0,16.5723,16.5872,16.5723,16.5723,189700.0
2014-07-23 15:25:00,22.2,22.2,22.19,22.2,19100.0,16.5723,16.5723,16.5648,16.5723,19100.0
2014-07-23 15:30:00,22.19,22.21,22.19,22.21,176300.0,16.5648,16.5797,16.5648,16.5797,176300.0
2014-07-23 15:35:00,22.2,22.21,22.2,22.21,28400.0,16.5723,16.5797,16.5723,16.5797,28400.0
2014-07-23 15:40:00,22.21,22.22,22.21,22.21,47600.0,16.5797,16.5872,16.5797,16.5797,47600.0
2014-07-23 15:45:00,22.21,22.22,22.2,22.22,110700.0,16.5797,16.5872,16.5723,16.5872,110700.0
2014-07-23 15:50:00,22.22,22.22,22.21,22.22,96600.0,16.5872,16.5872,16.5797,16.5872,96600.0
2014-07-23 15:55:00,22.21,22.21,22.18,22.18,274700.0,16.5797,16.5797,16.5573,16.5573,274700.0
2014-07-24 09:30:00,22.22,22.25,22.21,22.23,81100.0,16.5872,16.6096,16.5797,16.5947,81100.0
2014-07-24 09:35:00,22.22,22.24,22.18,22.23,36800.0,16.5872,16.6021,16.5573,16.5947,36800.0
2014-07-24 09:40:00,22.23,22.26,22.22,22.25,63000.0,16.5947,16.6171,16.5872,16.6096,63000.0
2014-07-24 09:45:00,22.25,22.25,22.19,22.19,31900.0,16.6096,16.6096,16.5648,16.5648,31900.0
2014-07-24 09:50:00,22.2,22.21,22.19,22.19,42100.0,16.5723,16.5797,16.5648,16.5648,42100.0
2014-07-24 09:55:00,22.2,22.21,22.18,22.21,29300.0,16.5723,16.5797,16.5573,16.5797,29300.0
2014-07-24 10:00:00,22.2,22.2,22.12,22.13,81400.0,16.5723,16.5723,16.5126,16.52,81400.0
2014-07-24 10:05:00,22.12,22.15,22.1,22.14,47200.0,16.5126,16.5349,16.4976,16.5275,47200.0
2014-07-24 10:10:00,22.14,22.17,22.13,22.17,29300.0,16.5275,16.5499,16.52,16.5499,29300.0
2014-07-24 10:15:00,22.16,22.16,22.12,22.15,42100.0,16.5424,16.5424,16.5126,16.5349,42100.0
2014-07-24 10:20:00,22.15,22.17,22.13,22.16,26700.0,16.5349,16.5499,16.52,16.5424,26700.0
2014-07-24 10:25:00,22.16,22.2,22.15,22.2,114700.0,16.5424,16.5723,16.5349,16.5723,114700.0
2014-07-24 10:30:00,22.2,22.2,22.13,22.13,115900.0,16.5723,16.5723,16.52,16.52,115900.0
2014-07-24 10:35:00,22.14,22.15,22.12,22.13,51700.0,16.5275,16.5349,16.5126,16.52,51700.0
2014-07-24 10:40:00,22.13,22.16,22.12,22.14,33300.0,16.52,16.5424,16.5126,16.5275,33300.0
2014-07-24 10:45:00,22.14,22.14,22.12,22.12,20000.0,16.5275,16.5275,16.5126,16.5126,20000.0
2014-07-24 10:50:00,22.12,22.14,22.12,22.13,10500.0,16.5126,16.5275,16.5126,16.52,10500.0
2014-07-24 10:55:00,22.14,22.15,22.13,22.13,22400.0,16.5275,16.5349,16.52,16.52,22400.0
2014-07-24 11:00:00,22.13,22.13,22.12,22.12,19600.0,16.52,16.52,16.5126,16.5126,19600.0
2014-07-24 11:05:00,22.13,22.13,22.09,22.11,82200.0,16.52,16.52,16.4902,16.5051,82200.0
2014-07-24 11:10:00,22.11,22.14,22.1,22.13,28200.0,16.5051,16.5275,16.4976,16.52,28200.0
2014-07-24 11:15:00,22.12,22.13,22.11,22.11,12500.0,16.5126,16.52,16.5051,16.5051,12500.0
2014-07-24 11:20:00,22.11,22.14,22.11,22.13,48200.0,16.5051,16.5275,16.5051,16.52,48200.0
2014-07-24 11:25:00,22.13,22.15,22.13,22.14,23100.0,16.52,16.5349,16.52,16.5275,23100.0
2014-07-24 11:30:00,22.14,22.16,22.14,22.14,18100.0,16.5275,16.5424,16.5275,16.5275,18100.0
2014-07-24 11:35:00,22.14,22.15,22.12,22.12,16100.0,16.5275,16.5349,16.5126,16.5126,16100.0
2014-07-24 11:40:00,22.12,22.13,22.11,22.12,19600.0,16.5126,16.52,16.5051,16.5126,19600.0
2014-07-24 11:45:00,22.12,22.13,22.11,22.12,37500.0,16.5126,16.52,16.5051,16.5126,37500.0
2014-07-24 11:50:00,22.13,22.14,22.12,22.13,26200.0,16.52,16.5275,16.5126,16.52,26200.0
2014-07-24 11:55:00,22.13,22.14,22.12,22.13,31600.0,16.52,16.5275,16.5126,16.52,31600.0
2014-07-24 12:00:00,22.13,22.14,22.13,22.14,10000.0,16.52,16.5275,16.52,16.5275,10000.0
2014-07-24 12:05:00,22.14,22.14,22.13,22.14,13900.0,16.5275,16.5275,16.52,16.5275,13900.0
2014-07-24 12:10:00,22.13,22.14,22.12,22.13,11900.0,16.52,16.5275,16.5126,16.52,11900.0
2014-07-24 12:15:00,22.13,22.13,22.12,22.12,2200.0,16.52,16.52,16.5126,16.5126,2200.0
2014-07-24 12:20:00,22.12,22.14,22.12,22.13,35200.0,16.5126,16.5275,16.5126,16.52,35200.0
2014-07-24 12:25:00,22.13,22.14,22.12,22.13,9100.0,16.52,16.5275,16.5126,16.52,9100.0
2014-07-24 12:30:00,22.13,22.14,22.12,22.12,10000.0,16.52,16.5275,16.5126,16.5126,10000.0
2014-07-24 12:35:00,22.12,22.14,22.11,22.12,64800.0,16.5126,16.5275,16.5051,16.5126,64800.0
2014-07-24 12:40:00,22.12,22.12,22.1,22.11,53100.0,16.5126,16.5126,16.4976,16.5051,53100.0
2014-07-24 12:45:00,22.11,22.11,22.09,22.1,37000.0,16.5051,16.5051,16.4902,16.4976,37000.0
2014-07-24 12:50:00,22.1,22.1,22.09,22.09,3800.0,16.4976,16.4976,16.4902,16.4902,3800.0
2014-07-24 12:55:00,22.1,22.11,22.09,22.09,50700.0,16.4976,16.5051,16.4902,16.4902,50700.0
2014-07-24 13:00:00,22.09,22.1,22.07,22.08,57400.0,16.4902,16.4976,16.4752,16.4827,57400.0
2014-07-24 13:05:00,22.07,22.08,22.05,22.05,37900.0,16.4752,16.4827,16.4603,16.4603,37900.0
2014-07-24 13:10:00,22.06,22.07,22.04,22.06,40800.0,16.4678,16.4752,16.4528,16.4678,40800.0
2014-07-24 13:15:00,22.07,22.08,22.05,22.06,21600.0,16.4752,16.4827,16.4603,16.4678,21600.0
2014-07-24 13:20:00,22.05,22.08,22.05,22.07,17500.0,16.4603,16.4827,16.4603,16.4752,17500.0
2014-07-24 13:25:00,22.08,22.09,22.07,22.09,26200.0,16.4827,16.4902,16.4752,16.4902,26200.0
2014-07-24 13:30:00,22.09,22.09,22.07,22.08,20200.0,16.4902,16.4902,16.4752,16.4827,20200.0
2014-07-24 13:35:00,22.09,22.09,22.07,22.08,13100.0,16.4902,16.4902,16.4752,16.4827,13100.0
2014-07-24 13:40:00,22.07,22.09,22.07,22.08,18900.0,16.4752,16.4902,16.4752,16.4827,18900.0
2014-07-24 13:45:00,22.08,22.08,22.06,22.07,19600.0,16.4827,16.4827,16.4678,16.4752,19600.0
2014-07-24 13:50:00,22.08,22.09,22.07,22.07,20800.0,16.4827,16.4902,16.4752,16.4752,20800.0
2014-07-24 13:55:00,22.08,22.1,22.08,22.1,14500.0,16.4827,16.4976,16.4827,16.4976,14500.0
2014-07-24 14:00:00,22.1,22.1,22.09,22.09,11900.0,16.4976,16.4976,16.4902,16.4902,11900.0
2014-07-24 14:05:00,22.1,22.1,22.08,22.09,18300.0,16.4976,16.4976,16.4827,16.4902,18300.0
2014-07-24 14:10:00,22.1,22.1,22.09,22.1,16700.0,16.4976,16.4976,16.4902,16.4976,16700.0
2014-07-24 14:15:00,22.1,22.1,22.07,22.08,28100.0,16.4976,16.4976,16.4752,16.4827,28100.0
2014-07-24 14:20:00,22.09,22.09,22.08,22.08,6200.0,16.4902,16.4902,16.4827,16.4827,6200.0
2014-07-24 14:25:00,22.08,22.09,22.07,22.09,20900.0,16.4827,16.4902,16.4752,16.4902,20900.0
2014-07-24 14:30:00,22.09,22.09,22.06,22.08,25100.0,16.4902,16.4902,16.4678,16.4827,25100.0
2014-07-24 14:35:00,22.08,22.08,22.06,22.06,28000.0,16.4827,16.4827,16.4678,16.4678,28000.0
2014-07-24 14:40:00,22.07,22.07,22.06,22.07,15200.0,16.4752,16.4752,16.4678,16.4752,15200.0
2014-07-24 14:45:00,22.07,22.07,22.05,22.05,19900.0,16.4752,16.4752,16.4603,16.4603,19900.0
2014-07-24 14:50:00,22.05,22.06,22.04,22.06,13200.0,16.4603,16.4678,16.4528,16.4678,13200.0
2014-07-24 14:55:00,22.05,22.07,22.04,22.05,56700.0,16.4603,16.4752,16.4528,16.4603,56700.0
2014-07-24 15:00:00,22.05,22.05,22.03,22.05,45600.0,16.4603,16.4603,16.4454,16.4603,45600.0
2014-07-24 15:05:00,22.05,22.05,22.03,22.04,33600.0,16.4603,16.4603,16.4454,16.4528,33600.0
2014-07-24 15:10:00,22.05,22.07,22.04,22.05,40900.0,16.4603,16.4752,16.4528,16.4603,40900.0
2014-07-24 15:15:00,22.06,22.06,22.05,22.06,23200.0,16.4678,16.4678,16.4603,16.4678,23200.0
2014-07-24 15:20:00,22.06,22.07,22.05,22.06,55700.0,16.4678,16.4752,16.4603,16.4678,55700.0
2014-07-24 15:25:00,22.07,22.08,22.06,22.08,31700.0,16.4752,16.4827,16.4678,16.4827,31700.0
2014-07-24 15:30:00,22.07,22.1,22.07,22.1,58900.0,16.4752,16.4976,16.4752,16.4976,58900.0
2014-07-24 15:35:00,22.1,22.1,22.07,22.08,124900.0,16.4976,16.4976,16.4752,16.4827,124900.0
2014-07-24 15:40:00,22.09,22.1,22.07,22.08,60400.0,16.4902,16.4976,16.4752,16.4827,60400.0
2014-07-24 15:45:00,22.09,22.1,22.08,22.09,169400.0,16.4902,16.4976,16.4827,16.4902,169400.0
2014-07-24 15:50:00,22.09,22.09,22.07,22.09,113500.0,16.4902,16.4902,16.4752,16.4902,113500.0
2014-07-24 15:55:00,22.09,22.09,22.08,22.08,137500.0,16.4902,16.4902,16.4827,16.4827,137500.0
2014-07-25 09:30:00,22.05,22.12,21.99,22.0,126300.0,16.4603,16.5126,16.4155,16.423,126300.0
2014-07-25 09:35:00,22.0,22.06,21.97,22.03,131200.0,16.423,16.4678,16.4006,16.4454,131200.0
2014-07-25 09:40:00,22.02,22.02,21.98,21.98,82700.0,16.4379,16.4379,16.408,16.408,82700.0
2014-07-25 09:45:00,21.98,22.04,21.97,22.03,41700.0,16.408,16.4528,16.4006,16.4454,41700.0
2014-07-25 09:50:00,22.03,22.08,22.03,22.07,18100.0,16.4454,16.4827,16.4454,16.4752,18100.0
2014-07-25 09:55:00,22.07,22.1,22.06,22.07,27700.0,16.4752,16.4976,16.4678,16.4752,27700.0
2014-07-25 10:00:00,22.08,22.08,22.05,22.05,24900.0,16.4827,16.4827,16.4603,16.4603,24900.0
2014-07-25 10:05:00,22.05,22.07,22.04,22.06,35600.0,16.4603,16.4752,16.4528,16.4678,35600.0
2014-07-25 10:10:00,22.05,22.06,22.04,22.05,28000.0,16.4603,16.4678,16.4528,16.4603,28000.0
2014-07-25 10:15:00,22.05,22.09,22.04,22.09,34600.0,16.4603,16.4902,16.4528,16.4902,34600.0
2014-07-25 10:20:00,22.08,22.1,22.07,22.1,31300.0,16.4827,16.4976,16.4752,16.4976,31300.0
2014-07-25 10:25:00,22.1,22.1,22.07,22.09,45000.0,16.4976,16.4976,16.4752,16.4902,45000.0
2014-07-25 10:30:00,22.09,22.1,22.06,22.06,41200.0,16.4902,16.4976,16.4678,16.4678,41200.0
2014-07-25 10:35:00,22.07,22.07,22.06,22.07,32600.0,16.4752,16.4752,16.4678,16.4752,32600.0
2014-07-25 10:40:00,22.08,22.08,22.05,22.08,40700.0,16.4827,16.4827,16.4603,16.4827,40700.0
2014-07-25 10:45:00,22.08,22.09,22.07,22.09,39900.0,16.4827,16.4902,16.4752,16.4902,39900.0
2014-07-25 10:50:00,22.09,22.09,22.06,22.07,28700.0,16.4902,16.4902,16.4678,16.4752,28700.0
2014-07-25 10:55:00,22.07,22.07,22.02,22.04,23900.0,16.4752,16.4752,16.4379,16.4528,23900.0
2014-07-25 11:00:00,22.03,22.04,22.01,22.03,40000.0,16.4454,16.4528,16.4304,16.4454,40000.0
2014-07-25 11:05:00,22.03,22.03,22.01,22.03,36400.0,16.4454,16.4454,16.4304,16.4454,36400.0
2014-07-25 11:10:00,22.03,22.04,22.01,22.02,31600.0,16.4454,16.4528,16.4304,16.4379,31600.0
2014-07-25 11:15:00,22.02,22.02,22.0,22.01,13700.0,16.4379,16.4379,16.423,16.4304,13700.0
2014-07-25 11:20:00,22.01,22.01,21.97,21.99,27200.0,16.4304,16.4304,16.4006,16.4155,27200.0
2014-07-25 11:25:00,21.98,22.03,21.98,22.02,26100.0,16.408,16.4454,16.408,16.4379,26100.0
2014-07-25 11:30:00,22.02,22.05,22.01,22.04,48400.0,16.4379,16.4603,16.4304,16.4528,48400.0
2014-07-25 11:35:00,22.04,22.05,22.03,22.03,15800.0,16.4528,16.4603,16.4454,16.4454,15800.0
2014-07-25 11:40:00,22.04,22.05,22.03,22.04,16300.0,16.4528,16.4603,16.4454,16.4528,16300.0
2014-07-25 11:45:00,22.05,22.05,22.04,22.04,16200.0,16.4603,16.4603,16.4528,16.4528,16200.0
2014-07-25 11:50:00,22.04,22.04,22.02,22.02,13700.0,16.4528,16.4528,16.4379,16.4379,13700.0
2014-07-25 11:55:00,22.03,22.05,22.02,22.03,32500.0,16.4454,16.4603,16.4379,16.4454,32500.0
2014-07-25 12:00:00,22.03,22.04,22.02,22.04,14300.0,16.4454,16.4528,16.4379,16.4528,14300.0
2014-07-25 12:05:00,22.04,22.06,22.04,22.05,19300.0,16.4528,16.4678,16.4528,16.4603,19300.0
2014-07-25 12:10:00,22.04,22.05,22.03,22.04,53400.0,16.4528,16.4603,16.4454,16.4528,53400.0
2014-07-25 12:15:00,22.04,22.05,22.04,22.05,4800.0,16.4528,16.4603,16.4528,16.4603,4800.0
2014-07-25 12:20:00,22.04,22.05,22.04,22.04,27600.0,16.4528,16.4603,16.4528,16.4528,27600.0
2014-07-25 12:25:00,22.05,22.06,22.02,22.02,24300.0,16.4603,16.4678,16.4379,16.4379,24300.0
2014-07-25 12:30:00,22.02,22.03,22.02,22.03,12600.0,16.4379,16.4454,16.4379,16.4454,12600.0
2014-07-25 12:35:00,22.03,22.04,22.02,22.03,22300.0,16.4454,16.4528,16.4379,16.4454,22300.0
2014-07-25 12:40:00,22.03,22.04,22.03,22.03,15400.0,16.4454,16.4528,16.4454,16.4454,15400.0
2014-07-25 12:45:00,22.03,22.05,22.03,22.04,13700.0,16.4454,16.4603,16.4454,16.4528,13700.0
2014-07-25 12:50:00,22.04,22.05,22.04,22.04,8700.0,16.4528,16.4603,16.4528,16.4528,8700.0
2014-07-25 12:55:00,22.04,22.04,22.03,22.04,13900.0,16.4528,16.4528,16.4454,16.4528,13900.0
2014-07-25 13:00:00,22.04,22.04,22.02,22.03,43800.0,16.4528,16.4528,16.4379,16.4454,43800.0
2014-07-25 13:05:00,22.03,22.03,22.01,22.02,23500.0,16.4454,16.4454,16.4304,16.4379,23500.0
2014-07-25 13:10:00,22.02,22.03,22.01,22.02,58200.0,16.4379,16.4454,16.4304,16.4379,58200.0
2014-07-25 13:15:00,22.02,22.02,22.0,22.02,26900.0,16.4379,16.4379,16.423,16.4379,26900.0
2014-07-25 13:20:00,22.01,22.02,22.0,22.02,22600.0,16.4304,16.4379,16.423,16.4379,22600.0
2014-07-25 13:25:00,22.01,22.02,22.01,22.02,10600.0,16.4304,16.4379,16.4304,16.4379,10600.0
2014-07-25 13:30:00,22.02,22.02,21.99,22.0,41600.0,16.4379,16.4379,16.4155,16.423,41600.0
2014-07-25 13:35:00,21.99,22.02,21.99,22.01,41900.0,16.4155,16.4379,16.4155,16.4304,41900.0
2014-07-25 13:40:00,22.0,22.02,22.0,22.01,23000.0,16.423,16.4379,16.423,16.4304,23000.0
2014-07-25 13:45:00,22.01,22.02,22.01,22.01,14100.0,16.4304,16.4379,16.4304,16.4304,14100.0
2014-07-25 13:50:00,22.02,22.02,22.01,22.01,10700.0,16.4379,16.4379,16.4304,16.4304,10700.0
2014-07-25 13:55:00,22.01,22.02,22.0,22.01,24700.0,16.4304,16.4379,16.423,16.4304,24700.0
2014-07-25 14:00:00,22.0,22.02,21.99,22.02,36700.0,16.423,16.4379,16.4155,16.4379,36700.0
2014-07-25 14:05:00,22.01,22.03,22.01,22.02,47400.0,16.4304,16.4454,16.4304,16.4379,47400.0
2014-07-25 14:10:00,22.03,22.03,22.01,22.02,24100.0,16.4454,16.4454,16.4304,16.4379,24100.0
2014-07-25 14:15:00,22.02,22.03,22.01,22.02,24800.0,16.4379,16.4454,16.4304,16.4379,24800.0
2014-07-25 14:20:00,22.01,22.02,22.01,22.02,10900.0,16.4304,16.4379,16.4304,16.4379,10900.0
2014-07-25 14:25:00,22.02,22.03,22.01,22.02,16200.0,16.4379,16.4454,16.4304,16.4379,16200.0
2014-07-25 14:30:00,22.02,22.04,22.02,22.04,29000.0,16.4379,16.4528,16.4379,16.4528,29000.0
2014-07-25 14:35:00,22.04,22.04,22.02,22.03,19900.0,16.4528,16.4528,16.4379,16.4454,19900.0
2014-07-25 14:40:00,22.03,22.05,22.03,22.04,19700.0,16.4454,16.4603,16.4454,16.4528,19700.0
2014-07-25 14:45:00,22.05,22.05,22.04,22.05,7500.0,16.4603,16.4603,16.4528,16.4603,7500.0
2014-07-25 14:50:00,22.04,22.05,22.02,22.02,33000.0,16.4528,16.4603,16.4379,16.4379,33000.0
2014-07-25 14:55:00,22.03,22.05,22.02,22.04,125200.0,16.4454,16.4603,16.4379,16.4528,125200.0
2014-07-25 15:00:00,22.05,22.05,22.03,22.04,39100.0,16.4603,16.4603,16.4454,16.4528,39100.0
2014-07-25 15:05:00,22.04,22.04,22.03,22.03,17100.0,16.4528,16.4528,16.4454,16.4454,17100.0
2014-07-25 15:10:00,22.04,22.05,22.03,22.04,53400.0,16.4528,16.4603,16.4454,16.4528,53400.0
2014-07-25 15:15:00,22.04,22.04,22.02,22.02,27800.0,16.4528,16.4528,16.4379,16.4379,27800.0
2014-07-25 15:20:00,22.02,22.05,22.02,22.02,177500.0,16.4379,16.4603,16.4379,16.4379,177500.0
2014-07-25 15:25:00,22.03,22.03,21.99,22.0,253400.0,16.4454,16.4454,16.4155,16.423,253400.0
2014-07-25 15:30:00,22.0,22.0,21.98,21.98,42000.0,16.423,16.423,16.408,16.408,42000.0
2014-07-25 15:35:00,21.98,22.0,21.98,21.98,71700.0,16.408,16.423,16.408,16.408,71700.0
2014-07-25 15:40:00,21.98,22.01,21.98,22.01,80900.0,16.408,16.4304,16.408,16.4304,80900.0
2014-07-25 15:45:00,22.01,22.02,22.0,22.02,87000.0,16.4304,16.4379,16.423,16.4379,87000.0
2014-07-25 15:50:00,22.02,22.02,22.0,22.02,177100.0,16.4379,16.4379,16.423,16.4379,177100.0
2014-07-25 15:55:00,22.02,22.03,22.0,22.01,225600.0,16.4379,16.4454,16.423,16.4304,225600.0
2014-07-28 09:30:00,22.0,22.09,21.94,22.04,122800.0,16.423,16.4902,16.3782,16.4528,122800.0
2014-07-28 09:35:00,22.04,22.09,22.0,22.02,86700.0,16.4528,16.4902,16.423,16.4379,86700.0
2014-07-28 09:40:00,22.02,22.03,21.98,21.98,56400.0,16.4379,16.4454,16.408,16.408,56400.0
2014-07-28 09:45:00,21.97,22.0,21.94,21.95,74800.0,16.4006,16.423,16.3782,16.3856,74800.0
2014-07-28 09:50:00,21.95,21.96,21.91,21.96,41700.0,16.3856,16.3931,16.3558,16.3931,41700.0
2014-07-28 09:55:00,21.96,21.99,21.93,21.98,52600.0,16.3931,16.4155,16.3707,16.408,52600.0
2014-07-28 10:00:00,21.98,21.98,21.88,21.88,99300.0,16.408,16.408,16.3334,16.3334,99300.0
2014-07-28 10:05:00,21.89,21.9,21.83,21.83,77800.0,16.3409,16.3483,16.2961,16.2961,77800.0
2014-07-28 10:10:00,21.84,21.87,21.81,21.87,120700.0,16.3035,16.3259,16.2811,16.3259,120700.0
2014-07-28 10:15:00,21.86,21.87,21.82,21.85,125100.0,16.3185,16.3259,16.2886,16.311,125100.0
2014-07-28 10:20:00,21.85,21.85,21.8,21.81,31200.0,16.311,16.311,16.2737,16.2811,31200.0
2014-07-28 10:25:00,21.82,21.88,21.81,21.88,60500.0,16.2886,16.3334,16.2811,16.3334,60500.0
2014-07-28 10:30:00,21.88,21.88,21.83,21.83,33200.0,16.3334,16.3334,16.2961,16.2961,33200.0
2014-07-28 10:35:00,21.83,21.85,21.82,21.84,58900.0,16.2961,16.311,16.2886,16.3035,58900.0
2014-07-28 10:40:00,21.84,21.84,21.8,21.84,64100.0,16.3035,16.3035,16.2737,16.3035,64100.0
2014-07-28 10:45:00,21.83,21.89,21.83,21.89,84300.0,16.2961,16.3409,16.2961,16.3409,84300.0
2014-07-28 10:50:00,21.89,21.93,21.89,21.92,41900.0,16.3409,16.3707,16.3409,16.3633,41900.0
2014-07-28 10:55:00,21.91,21.94,21.91,21.93,87500.0,16.3558,16.3782,16.3558,16.3707,87500.0
2014-07-28 11:00:00,21.93,21.93,21.91,21.91,32200.0,16.3707,16.3707,16.3558,16.3558,32200.0
2014-07-28 11:05:00,21.91,21.92,21.9,21.9,25300.0,16.3558,16.3633,16.3483,16.3483,25300.0
2014-07-28 11:10:00,21.91,21.95,21.91,21.93,29700.0,16.3558,16.3856,16.3558,16.3707,29700.0
2014-07-28 11:15:00,21.94,21.95,21.93,21.94,73100.0,16.3782,16.3856,16.3707,16.3782,73100.0
2014-07-28 11:20:00,21.94,21.99,21.93,21.98,34600.0,16.3782,16.4155,16.3707,16.408,34600.0
2014-07-28 11:25:00,21.99,22.02,21.98,22.01,45600.0,16.4155,16.4379,16.408,16.4304,45600.0
2014-07-28 11:30:00,22.02,22.03,22.01,22.03,32500.0,16.4379,16.4454,16.4304,16.4454,32500.0
2014-07-28 11:35:00,22.03,22.03,22.0,22.0,30200.0,16.4454,16.4454,16.423,16.423,30200.0
2014-07-28 11:40:00,22.01,22.02,21.99,22.0,49100.0,16.4304,16.4379,16.4155,16.423,49100.0
2014-07-28 11:45:00,22.0,22.01,21.98,21.99,66800.0,16.423,16.4304,16.408,16.4155,66800.0
2014-07-28 11:50:00,21.99,21.99,21.95,21.96,19700.0,16.4155,16.4155,16.3856,16.3931,19700.0
2014-07-28 11:55:00,21.95,21.96,21.94,21.94,28400.0,16.3856,16.3931,16.3782,16.3782,28400.0
2014-07-28 12:00:00,21.94,21.94,21.93,21.93,25200.0,16.3782,16.3782,16.3707,16.3707,25200.0
2014-07-28 12:05:00,21.94,21.96,21.93,21.96,74100.0,16.3782,16.3931,16.3707,16.3931,74100.0
2014-07-28 12:10:00,21.96,21.96,21.93,21.93,24300.0,16.3931,16.3931,16.3707,16.3707,24300.0
2014-07-28 12:15:00,21.93,21.94,21.92,21.92,14200.0,16.3707,16.3782,16.3633,16.3633,14200.0
2014-07-28 12:20:00,21.92,21.93,21.89,21.89,35500.0,16.3633,16.3707,16.3409,16.3409,35500.0
2014-07-28 12:25:00,21.89,21.91,21.87,21.89,89800.0,16.3409,16.3558,16.3259,16.3409,89800.0
2014-07-28 12:30:00,21.89,21.93,21.89,21.93,32700.0,16.3409,16.3707,16.3409,16.3707,32700.0
2014-07-28 12:35:00,21.93,21.96,21.93,21.95,31600.0,16.3707,16.3931,16.3707,16.3856,31600.0
2014-07-28 12:40:00,21.94,21.96,21.94,21.96,16200.0,16.3782,16.3931,16.3782,16.3931,16200.0
2014-07-28 12:45:00,21.96,21.96,21.93,21.94,43700.0,16.3931,16.3931,16.3707,16.3782,43700.0
2014-07-28 12:50:00,21.94,21.94,21.93,21.93,16400.0,16.3782,16.3782,16.3707,16.3707,16400.0
2014-07-28 12:55:00,21.92,21.96,21.91,21.96,110200.0,16.3633,16.3931,16.3558,16.3931,110200.0
2014-07-28 13:00:00,21.96,21.96,21.93,21.93,36500.0,16.3931,16.3931,16.3707,16.3707,36500.0
2014-07-28 13:05:00,21.94,21.97,21.93,21.96,92900.0,16.3782,16.4006,16.3707,16.3931,92900.0
2014-07-28 13:10:00,21.96,21.98,21.94,21.96,73900.0,16.3931,16.408,16.3782,16.3931,73900.0
2014-07-28 13:15:00,21.95,21.96,21.94,21.95,12300.0,16.3856,16.3931,16.3782,16.3856,12300.0
2014-07-28 13:20:00,21.94,21.97,21.94,21.97,33600.0,16.3782,16.4006,16.3782,16.4006,33600.0
2014-07-28 13:25:00,21.97,21.99,21.97,21.98,21800.0,16.4006,16.4155,16.4006,16.408,21800.0
2014-07-28 13:30:00,21.97,22.03,21.96,22.01,59300.0,16.4006,16.4454,16.3931,16.4304,59300.0
2014-07-28 13:35:00,22.02,22.06,22.0,22.05,65500.0,16.4379,16.4678,16.423,16.4603,65500.0
2014-07-28 13:40:00,22.06,22.07,22.04,22.05,37100.0,16.4678,16.4752,16.4528,16.4603,37100.0
2014-07-28 13:45:00,22.05,22.05,22.02,22.04,19800.0,16.4603,16.4603,16.4379,16.4528,19800.0
2014-07-28 13:50:00,22.04,22.04,22.01,22.02,76700.0,16.4528,16.4528,16.4304,16.4379,76700.0
2014-07-28 13:55:00,22.02,22.02,21.99,22.0,39000.0,16.4379,16.4379,16.4155,16.423,39000.0
2014-07-28 14:00:00,21.99,22.01,21.99,21.99,41700.0,16.4155,16.4304,16.4155,16.4155,41700.0
2014-07-28 14:05:00,22.0,22.03,21.99,22.03,66700.0,16.423,16.4454,16.4155,16.4454,66700.0
2014-07-28 14:10:00,22.02,22.04,22.02,22.03,70500.0,16.4379,16.4528,16.4379,16.4454,70500.0
2014-07-28 14:15:00,22.03,22.05,22.02,22.05,67400.0,16.4454,16.4603,16.4379,16.4603,67400.0
2014-07-28 14:20:00,22.05,22.05,22.04,22.05,13800.0,16.4603,16.4603,16.4528,16.4603,13800.0
2014-07-28 14:25:00,22.04,22.05,22.04,22.05,18400.0,16.4528,16.4603,16.4528,16.4603,18400.0
2014-07-28 14:30:00,22.05,22.05,22.02,22.05,96800.0,16.4603,16.4603,16.4379,16.4603,96800.0
2014-07-28 14:35:00,22.04,22.06,22.04,22.05,62000.0,16.4528,16.4678,16.4528,16.4603,62000.0
2014-07-28 14:40:00,22.05,22.05,22.03,22.04,147100.0,16.4603,16.4603,16.4454,16.4528,147100.0
2014-07-28 14:45:00,22.04,22.06,22.04,22.06,46500.0,16.4528,16.4678,16.4528,16.4678,46500.0
2014-07-28 14:50:00,22.06,22.09,22.06,22.07,124500.0,16.4678,16.4902,16.4678,16.4752,124500.0
2014-07-28 14:55:00,22.07,22.07,22.01,22.02,64700.0,16.4752,16.4752,16.4304,16.4379,64700.0
2014-07-28 15:00:00,22.02,22.02,22.01,22.02,27500.0,16.4379,16.4379,16.4304,16.4379,27500.0
2014-07-28 15:05:00,22.02,22.07,22.01,22.05,109100.0,16.4379,16.4752,16.4304,16.4603,109100.0
2014-07-28 15:10:00,22.05,22.06,22.04,22.05,72200.0,16.4603,16.4678,16.4528,16.4603,72200.0
2014-07-28 15:15:00,22.05,22.06,22.04,22.06,67200.0,16.4603,16.4678,16.4528,16.4678,67200.0
2014-07-28 15:20:00,22.06,22.06,22.04,22.05,132300.0,16.4678,16.4678,16.4528,16.4603,132300.0
2014-07-28 15:25:00,22.05,22.06,22.04,22.05,83800.0,16.4603,16.4678,16.4528,16.4603,83800.0
2014-07-28 15:30:00,22.05,22.06,22.05,22.05,46800.0,16.4603,16.4678,16.4603,16.4603,46800.0
2014-07-28 15:35:00,22.05,22.06,22.03,22.03,117200.0,16.4603,16.4678,16.4454,16.4454,117200.0
2014-07-28 15:40:00,22.04,22.06,22.03,22.06,287000.0,16.4528,16.4678,16.4454,16.4678,287000.0
2014-07-28 15:45:00,22.06,22.09,22.05,22.09,205500.0,16.4678,16.4902,16.4603,16.4902,205500.0
2014-07-28 15:50:00,22.09,22.09,22.06,22.07,248200.0,16.4902,16.4902,16.4678,16.4752,248200.0
2014-07-28 15:55:00,22.07,22.07,22.04,22.04,356400.0,16.4752,16.4752,16.4528,16.4528,356400.0
2014-07-29 09:30:00,21.04,21.11,20.03,20.46,1819500.0,15.7063,15.7586,14.9524,15.2734,1819500.0
2014-07-29 09:35:00,20.47,20.58,20.29,20.4,796600.0,15.2808,15.3629,15.1465,15.2286,796600.0
2014-07-29 09:40:00,20.4,20.58,20.4,20.52,607900.0,15.2286,15.3629,15.2286,15.3182,607900.0
2014-07-29 09:45:00,20.52,20.64,20.52,20.62,816000.0,15.3182,15.4077,15.3182,15.3928,816000.0
2014-07-29 09:50:00,20.62,20.7,20.59,20.62,902400.0,15.3928,15.4525,15.3704,15.3928,902400.0
2014-07-29 09:55:00,20.63,20.64,20.07,20.22,1032700.0,15.4003,15.4077,14.9822,15.0942,1032700.0
2014-07-29 10:00:00,20.22,20.28,20.09,20.21,656700.0,15.0942,15.139,14.9972,15.0867,656700.0
2014-07-29 10:05:00,20.21,20.28,20.14,20.14,445200.0,15.0867,15.139,15.0345,15.0345,445200.0
2014-07-29 10:10:00,20.14,20.21,20.11,20.11,392400.0,15.0345,15.0867,15.0121,15.0121,392400.0
2014-07-29 10:15:00,20.11,20.14,20.06,20.07,521500.0,15.0121,15.0345,14.9748,14.9822,521500.0
2014-07-29 10:20:00,20.07,20.19,20.06,20.1,1894000.0,14.9822,15.0718,14.9748,15.0046,1894000.0
2014-07-29 10:25:00,20.1,20.11,19.88,19.89,950200.0,15.0046,15.0121,14.8404,14.8479,950200.0
2014-07-29 10:30:00,19.88,19.97,19.83,19.95,730800.0,14.8404,14.9076,14.8031,14.8927,730800.0
2014-07-29 10:35:00,19.95,19.96,19.92,19.95,307800.0,14.8927,14.9001,14.8703,14.8927,307800.0
2014-07-29 10:40:00,19.96,20.0,19.95,19.99,269400.0,14.9001,14.93,14.8927,14.9225,269400.0
2014-07-29 10:45:00,20.0,20.0,19.99,20.0,151100.0,14.93,14.93,14.9225,14.93,151100.0
2014-07-29 10:50:00,20.0,20.0,19.95,19.99,358200.0,14.93,14.93,14.8927,14.9225,358200.0
2014-07-29 10:55:00,19.99,19.99,19.97,19.98,214700.0,14.9225,14.9225,14.9076,14.915,214700.0
2014-07-29 11:00:00,19.98,20.0,19.98,19.98,250600.0,14.915,14.93,14.915,14.915,250600.0
2014-07-29 11:05:00,19.98,19.99,19.95,19.95,273500.0,14.915,14.9225,14.8927,14.8927,273500.0
2014-07-29 11:10:00,19.96,19.96,19.95,19.95,158700.0,14.9001,14.9001,14.8927,14.8927,158700.0
2014-07-29 11:15:00,19.96,19.96,19.9,19.91,335900.0,14.9001,14.9001,14.8553,14.8628,335900.0
2014-07-29 11:20:00,19.91,19.95,19.85,19.95,377600.0,14.8628,14.8927,14.818,14.8927,377600.0
2014-07-29 11:25:00,19.95,19.98,19.92,19.95,290500.0,14.8927,14.915,14.8703,14.8927,290500.0
2014-07-29 11:30:00,19.95,19.96,19.92,19.94,196500.0,14.8927,14.9001,14.8703,14.8852,196500.0
2014-07-29 11:35:00,19.94,19.94,19.87,19.87,134400.0,14.8852,14.8852,14.8329,14.8329,134400.0
2014-07-29 11:40:00,19.87,19.91,19.87,19.88,197100.0,14.8329,14.8628,14.8329,14.8404,197100.0
2014-07-29 11:45:00,19.88,19.9,19.87,19.87,193300.0,14.8404,14.8553,14.8329,14.8329,193300.0
2014-07-29 11:50:00,19.87,19.88,19.87,19.87,135000.0,14.8329,14.8404,14.8329,14.8329,135000.0
2014-07-29 11:55:00,19.87,19.92,19.85,19.89,248500.0,14.8329,14.8703,14.818,14.8479,248500.0
2014-07-29 12:00:00,19.89,19.91,19.89,19.9,112000.0,14.8479,14.8628,14.8479,14.8553,112000.0
2014-07-29 12:05:00,19.89,19.9,19.86,19.86,120600.0,14.8479,14.8553,14.8255,14.8255,120600.0
2014-07-29 12:10:00,19.86,19.92,19.85,19.89,258300.0,14.8255,14.8703,14.818,14.8479,258300.0
2014-07-29 12:15:00,19.89,19.9,19.85,19.88,187600.0,14.8479,14.8553,14.818,14.8404,187600.0
2014-07-29 12:20:00,19.87,19.91,19.87,19.91,154800.0,14.8329,14.8628,14.8329,14.8628,154800.0
2014-07-29 12:25:00,19.91,19.93,19.9,19.92,148000.0,14.8628,14.8777,14.8553,14.8703,148000.0
2014-07-29 12:30:00,19.92,19.94,19.91,19.94,105700.0,14.8703,14.8852,14.8628,14.8852,105700.0
2014-07-29 12:35:00,19.93,19.98,19.93,19.98,153300.0,14.8777,14.915,14.8777,14.915,153300.0
2014-07-29 12:40:00,19.98,19.98,19.94,19.95,288200.0,14.915,14.915,14.8852,14.8927,288200.0
2014-07-29 12:45:00,19.94,19.95,19.91,19.92,172200.0,14.8852,14.8927,14.8628,14.8703,172200.0
2014-07-29 12:50:00,19.92,19.93,19.91,19.92,94200.0,14.8703,14.8777,14.8628,14.8703,94200.0
2014-07-29 12:55:00,19.93,19.93,19.92,19.93,50800.0,14.8777,14.8777,14.8703,14.8777,50800.0
2014-07-29 13:00:00,19.92,19.93,19.91,19.91,96700.0,14.8703,14.8777,14.8628,14.8628,96700.0
2014-07-29 13:05:00,19.91,19.97,19.9,19.94,287300.0,14.8628,14.9076,14.8553,14.8852,287300.0
2014-07-29 13:10:00,19.94,19.97,19.94,19.97,111500.0,14.8852,14.9076,14.8852,14.9076,111500.0
2014-07-29 13:15:00,19.96,19.97,19.95,19.96,70000.0,14.9001,14.9076,14.8927,14.9001,70000.0
2014-07-29 13:20:00,19.96,19.97,19.95,19.97,106200.0,14.9001,14.9076,14.8927,14.9076,106200.0
2014-07-29 13:25:00,19.97,19.97,19.95,19.95,66500.0,14.9076,14.9076,14.8927,14.8927,66500.0
2014-07-29 13:30:00,19.95,19.96,19.89,19.9,403800.0,14.8927,14.9001,14.8479,14.8553,403800.0
2014-07-29 13:35:00,19.9,19.94,19.89,19.94,329400.0,14.8553,14.8852,14.8479,14.8852,329400.0
2014-07-29 13:40:00,19.94,19.96,19.91,19.91,157200.0,14.8852,14.9001,14.8628,14.8628,157200.0
2014-07-29 13:45:00,19.91,19.92,19.91,19.92,157500.0,14.8628,14.8703,14.8628,14.8703,157500.0
2014-07-29 13:50:00,19.91,19.93,19.91,19.91,162300.0,14.8628,14.8777,14.8628,14.8628,162300.0
2014-07-29 13:55:00,19.91,19.92,19.9,19.9,216900.0,14.8628,14.8703,14.8553,14.8553,216900.0
2014-07-29 14:00:00,19.9,19.91,19.87,19.89,260800.0,14.8553,14.8628,14.8329,14.8479,260800.0
2014-07-29 14:05:00,19.89,19.9,19.89,19.89,96900.0,14.8479,14.8553,14.8479,14.8479,96900.0
2014-07-29 14:10:00,19.89,19.92,19.89,19.92,138300.0,14.8479,14.8703,14.8479,14.8703,138300.0
2014-07-29 14:15:00,19.92,19.93,19.91,19.92,108600.0,14.8703,14.8777,14.8628,14.8703,108600.0
2014-07-29 14:20:00,19.92,19.92,19.88,19.89,100100.0,14.8703,14.8703,14.8404,14.8479,100100.0
2014-07-29 14:25:00,19.88,19.9,19.88,19.89,150900.0,14.8404,14.8553,14.8404,14.8479,150900.0
2014-07-29 14:30:00,19.89,19.91,19.88,19.91,208100.0,14.8479,14.8628,14.8404,14.8628,208100.0
2014-07-29 14:35:00,19.91,19.91,19.88,19.89,282300.0,14.8628,14.8628,14.8404,14.8479,282300.0
2014-07-29 14:40:00,19.89,19.89,19.86,19.87,118200.0,14.8479,14.8479,14.8255,14.8329,118200.0
2014-07-29 14:45:00,19.87,19.88,19.86,19.88,257900.0,14.8329,14.8404,14.8255,14.8404,257900.0
2014-07-29 14:50:00,19.88,19.9,19.87,19.9,121000.0,14.8404,14.8553,14.8329,14.8553,121000.0
2014-07-29 14:55:00,19.89,19.94,19.89,19.93,232000.0,14.8479,14.8852,14.8479,14.8777,232000.0
2014-07-29 15:00:00,19.93,19.95,19.92,19.95,213400.0,14.8777,14.8927,14.8703,14.8927,213400.0
2014-07-29 15:05:00,19.95,19.95,19.9,19.91,222700.0,14.8927,14.8927,14.8553,14.8628,222700.0
2014-07-29 15:10:00,19.91,19.92,19.9,19.92,188400.0,14.8628,14.8703,14.8553,14.8703,188400.0
2014-07-29 15:15:00,19.92,19.92,19.87,19.89,281500.0,14.8703,14.8703,14.8329,14.8479,281500.0
2014-07-29 15:20:00,19.88,19.89,19.88,19.89,243300.0,14.8404,14.8479,14.8404,14.8479,243300.0
2014-07-29 15:25:00,19.89,19.92,19.88,19.91,571900.0,14.8479,14.8703,14.8404,14.8628,571900.0
2014-07-29 15:30:00,19.91,19.91,19.89,19.91,335200.0,14.8628,14.8628,14.8479,14.8628,335200.0
2014-07-29 15:35:00,19.91,19.93,19.9,19.93,487300.0,14.8628,14.8777,14.8553,14.8777,487300.0
2014-07-29 15:40:00,19.93,19.94,19.9,19.91,563400.0,14.8777,14.8852,14.8553,14.8628,563400.0
2014-07-29 15:45:00,19.91,19.93,19.9,19.93,681600.0,14.8628,14.8777,14.8553,14.8777,681600.0
2014-07-29 15:50:00,19.92,19.96,19.92,19.94,993400.0,14.8703,14.9001,14.8703,14.8852,993400.0
2014-07-29 15:55:00,19.94,20.01,19.93,20.01,2091300.0,14.8852,14.9374,14.8777,14.9374,2091300.0
2014-07-30 09:30:00,20.1,20.11,19.91,19.93,591200.0,15.0046,15.0121,14.8628,14.8777,591200.0
2014-07-30 09:35:00,19.93,19.95,19.84,19.84,171200.0,14.8777,14.8927,14.8105,14.8105,171200.0
2014-07-30 09:40:00,19.85,19.89,19.77,19.8,243200.0,14.818,14.8479,14.7583,14.7807,243200.0
2014-07-30 09:45:00,19.8,19.9,19.8,19.9,338800.0,14.7807,14.8553,14.7807,14.8553,338800.0
2014-07-30 09:50:00,19.89,19.94,19.88,19.89,220000.0,14.8479,14.8852,14.8404,14.8479,220000.0
2014-07-30 09:55:00,19.89,19.89,19.81,19.82,107100.0,14.8479,14.8479,14.7881,14.7956,107100.0
2014-07-30 10:00:00,19.81,19.84,19.78,19.78,182100.0,14.7881,14.8105,14.7657,14.7657,182100.0
2014-07-30 10:05:00,19.78,19.81,19.78,19.78,173100.0,14.7657,14.7881,14.7657,14.7657,173100.0
2014-07-30 10:10:00,19.79,19.8,19.76,19.8,213500.0,14.7732,14.7807,14.7508,14.7807,213500.0
2014-07-30 10:15:00,19.8,19.83,19.71,19.75,312400.0,14.7807,14.8031,14.7135,14.7434,312400.0
2014-07-30 10:20:00,19.75,19.79,19.73,19.79,161100.0,14.7434,14.7732,14.7284,14.7732,161100.0
2014-07-30 10:25:00,19.79,19.79,19.74,19.77,106200.0,14.7732,14.7732,14.7359,14.7583,106200.0
2014-07-30 10:30:00,19.77,19.77,19.75,19.75,86800.0,14.7583,14.7583,14.7434,14.7434,86800.0
2014-07-30 10:35:00,19.75,19.76,19.65,19.66,454200.0,14.7434,14.7508,14.6687,14.6762,454200.0
2014-07-30 10:40:00,19.66,19.68,19.6,19.61,324100.0,14.6762,14.6911,14.6314,14.6388,324100.0
2014-07-30 10:45:00,19.61,19.64,19.59,19.64,244700.0,14.6388,14.6612,14.6239,14.6612,244700.0
2014-07-30 10:50:00,19.64,19.67,19.57,19.67,299600.0,14.6612,14.6836,14.609,14.6836,299600.0
2014-07-30 10:55:00,19.67,19.67,19.6,19.64,124500.0,14.6836,14.6836,14.6314,14.6612,124500.0
2014-07-30 11:00:00,19.64,19.74,19.64,19.71,352500.0,14.6612,14.7359,14.6612,14.7135,352500.0
2014-07-30 11:05:00,19.72,19.76,19.69,19.76,194000.0,14.721,14.7508,14.6986,14.7508,194000.0
2014-07-30 11:10:00,19.76,19.8,19.74,19.79,200400.0,14.7508,14.7807,14.7359,14.7732,200400.0
2014-07-30 11:15:00,19.79,19.85,19.79,19.83,168800.0,14.7732,14.818,14.7732,14.8031,168800.0
2014-07-30 11:20:00,19.83,19.84,19.82,19.84,62500.0,14.8031,14.8105,14.7956,14.8105,62500.0
2014-07-30 11:25:00,19.84,19.84,19.74,19.75,209700.0,14.8105,14.8105,14.7359,14.7434,209700.0
2014-07-30 11:30:00,19.75,19.75,19.72,19.72,92600.0,14.7434,14.7434,14.721,14.721,92600.0
2014-07-30 11:35:00,19.73,19.73,19.66,19.72,115600.0,14.7284,14.7284,14.6762,14.721,115600.0
2014-07-30 11:40:00,19.72,19.75,19.71,19.73,76500.0,14.721,14.7434,14.7135,14.7284,76500.0
2014-07-30 11:45:00,19.73,19.75,19.68,19.69,197700.0,14.7284,14.7434,14.6911,14.6986,197700.0
2014-07-30 11:50:00,19.69,19.74,19.69,19.72,92200.0,14.6986,14.7359,14.6986,14.721,92200.0
2014-07-30 11:55:00,19.72,19.75,19.71,19.71,79600.0,14.721,14.7434,14.7135,14.7135,79600.0
2014-07-30 12:00:00,19.72,19.73,19.72,19.72,37100.0,14.721,14.7284,14.721,14.721,37100.0
2014-07-30 12:05:00,19.73,19.73,19.67,19.7,105500.0,14.7284,14.7284,14.6836,14.706,105500.0
2014-07-30 12:10:00,19.7,19.75,19.7,19.73,55400.0,14.706,14.7434,14.706,14.7284,55400.0
2014-07-30 12:15:00,19.73,19.73,19.69,19.7,63900.0,14.7284,14.7284,14.6986,14.706,63900.0
2014-07-30 12:20:00,19.71,19.73,19.7,19.72,50300.0,14.7135,14.7284,14.706,14.721,50300.0
2014-07-30 12:25:00,19.73,19.73,19.72,19.73,29000.0,14.7284,14.7284,14.721,14.7284,29000.0
2014-07-30 12:30:00,19.73,19.77,19.73,19.74,114500.0,14.7284,14.7583,14.7284,14.7359,114500.0
2014-07-30 12:35:00,19.75,19.81,19.74,19.79,115100.0,14.7434,14.7881,14.7359,14.7732,115100.0
2014-07-30 12:40:00,19.79,19.82,19.76,19.8,202800.0,14.7732,14.7956,14.7508,14.7807,202800.0
2014-07-30 12:45:00,19.8,19.82,19.79,19.82,63100.0,14.7807,14.7956,14.7732,14.7956,63100.0
2014-07-30 12:50:00,19.82,19.82,19.78,19.79,112100.0,14.7956,14.7956,14.7657,14.7732,112100.0
2014-07-30 12:55:00,19.79,19.8,19.78,19.8,66800.0,14.7732,14.7807,14.7657,14.7807,66800.0
2014-07-30 13:00:00,19.8,19.81,19.77,19.77,121700.0,14.7807,14.7881,14.7583,14.7583,121700.0
2014-07-30 13:05:00,19.76,19.76,19.72,19.72,66300.0,14.7508,14.7508,14.721,14.721,66300.0
2014-07-30 13:10:00,19.72,19.73,19.69,19.71,152200.0,14.721,14.7284,14.6986,14.7135,152200.0
2014-07-30 13:15:00,19.72,19.72,19.66,19.66,108200.0,14.721,14.721,14.6762,14.6762,108200.0
2014-07-30 13:20:00,19.66,19.72,19.66,19.71,85000.0,14.6762,14.721,14.6762,14.7135,85000.0
2014-07-30 13:25:00,19.71,19.71,19.66,19.67,130900.0,14.7135,14.7135,14.6762,14.6836,130900.0
2014-07-30 13:30:00,19.67,19.7,19.66,19.68,104700.0,14.6836,14.706,14.6762,14.6911,104700.0
2014-07-30 13:35:00,19.68,19.7,19.67,19.7,76600.0,14.6911,14.706,14.6836,14.706,76600.0
2014-07-30 13:40:00,19.7,19.75,19.69,19.75,149300.0,14.706,14.7434,14.6986,14.7434,149300.0
2014-07-30 13:45:00,19.75,19.75,19.7,19.72,56700.0,14.7434,14.7434,14.706,14.721,56700.0
2014-07-30 13:50:00,19.72,19.78,19.71,19.77,61400.0,14.721,14.7657,14.7135,14.7583,61400.0
2014-07-30 13:55:00,19.78,19.8,19.77,19.79,70400.0,14.7657,14.7807,14.7583,14.7732,70400.0
2014-07-30 14:00:00,19.78,19.83,19.7,19.8,166500.0,14.7657,14.8031,14.706,14.7807,166500.0
2014-07-30 14:05:00,19.8,19.85,19.8,19.85,121700.0,14.7807,14.818,14.7807,14.818,121700.0
2014-07-30 14:10:00,19.85,19.88,19.84,19.88,92200.0,14.818,14.8404,14.8105,14.8404,92200.0
2014-07-30 14:15:00,19.87,19.9,19.86,19.88,156400.0,14.8329,14.8553,14.8255,14.8404,156400.0
2014-07-30 14:20:00,19.88,19.88,19.84,19.87,93800.0,14.8404,14.8404,14.8105,14.8329,93800.0
2014-07-30 14:25:00,19.87,19.9,19.86,19.9,123000.0,14.8329,14.8553,14.8255,14.8553,123000.0
2014-07-30 14:30:00,19.9,19.92,19.88,19.88,114500.0,14.8553,14.8703,14.8404,14.8404,114500.0
2014-07-30 14:35:00,19.88,19.88,19.86,19.87,46700.0,14.8404,14.8404,14.8255,14.8329,46700.0
2014-07-30 14:40:00,19.87,19.89,19.87,19.88,114400.0,14.8329,14.8479,14.8329,14.8404,114400.0
2014-07-30 14:45:00,19.88,19.88,19.81,19.81,127800.0,14.8404,14.8404,14.7881,14.7881,127800.0
2014-07-30 14:50:00,19.81,19.84,19.8,19.8,113000.0,14.7881,14.8105,14.7807,14.7807,113000.0
2014-07-30 14:55:00,19.8,19.81,19.78,19.79,65000.0,14.7807,14.7881,14.7657,14.7732,65000.0
2014-07-30 15:00:00,19.79,19.84,19.78,19.83,256900.0,14.7732,14.8105,14.7657,14.8031,256900.0
2014-07-30 15:05:00,19.83,19.86,19.82,19.82,163600.0,14.8031,14.8255,14.7956,14.7956,163600.0
2014-07-30 15:10:00,19.82,19.85,19.79,19.8,113900.0,14.7956,14.818,14.7732,14.7807,113900.0
2014-07-30 15:15:00,19.8,19.8,19.78,19.8,177200.0,14.7807,14.7807,14.7657,14.7807,177200.0
2014-07-30 15:20:00,19.8,19.8,19.79,19.8,69900.0,14.7807,14.7807,14.7732,14.7807,69900.0
2014-07-30 15:25:00,19.8,19.83,19.79,19.83,162300.0,14.7807,14.8031,14.7732,14.8031,162300.0
2014-07-30 15:30:00,19.83,19.87,19.82,19.87,252100.0,14.8031,14.8329,14.7956,14.8329,252100.0
2014-07-30 15:35:00,19.87,19.89,19.86,19.89,279200.0,14.8329,14.8479,14.8255,14.8479,279200.0
2014-07-30 15:40:00,19.89,19.9,19.88,19.89,114700.0,14.8479,14.8553,14.8404,14.8479,114700.0
2014-07-30 15:45:00,19.89,19.89,19.85,19.87,182300.0,14.8479,14.8479,14.818,14.8329,182300.0
2014-07-30 15:50:00,19.87,19.87,19.86,19.87,119200.0,14.8329,14.8329,14.8255,14.8329,119200.0
2014-07-30 15:55:00,19.87,19.87,19.85,19.87,604200.0,14.8329,14.8329,14.818,14.8329,604200.0
2014-07-31 09:30:00,19.63,19.75,19.63,19.7,282200.0,14.6538,14.7434,14.6538,14.706,282200.0
2014-07-31 09:35:00,19.71,19.8,19.69,19.79,294900.0,14.7135,14.7807,14.6986,14.7732,294900.0
2014-07-31 09:40:00,19.79,19.8,19.69,19.7,199700.0,14.7732,14.7807,14.6986,14.706,199700.0
2014-07-31 09:45:00,19.7,19.8,19.68,19.8,146200.0,14.706,14.7807,14.6911,14.7807,146200.0
2014-07-31 09:50:00,19.8,19.87,19.8,19.86,319700.0,14.7807,14.8329,14.7807,14.8255,319700.0
2014-07-31 09:55:00,19.85,19.87,19.84,19.86,182300.0,14.818,14.8329,14.8105,14.8255,182300.0
2014-07-31 10:00:00,19.87,19.88,19.81,19.86,385100.0,14.8329,14.8404,14.7881,14.8255,385100.0
2014-07-31 10:05:00,19.85,19.86,19.76,19.77,194700.0,14.818,14.8255,14.7508,14.7583,194700.0
2014-07-31 10:10:00,19.77,19.86,19.76,19.84,152100.0,14.7583,14.8255,14.7508,14.8105,152100.0
2014-07-31 10:15:00,19.84,19.86,19.81,19.86,174600.0,14.8105,14.8255,14.7881,14.8255,174600.0
2014-07-31 10:20:00,19.85,19.86,19.8,19.82,100700.0,14.818,14.8255,14.7807,14.7956,100700.0
2014-07-31 10:25:00,19.81,19.82,19.78,19.82,112100.0,14.7881,14.7956,14.7657,14.7956,112100.0
2014-07-31 10:30:00,19.82,19.82,19.77,19.78,172000.0,14.7956,14.7956,14.7583,14.7657,172000.0
2014-07-31 10:35:00,19.78,19.79,19.74,19.76,140500.0,14.7657,14.7732,14.7359,14.7508,140500.0
2014-07-31 10:40:00,19.76,19.76,19.72,19.73,82600.0,14.7508,14.7508,14.721,14.7284,82600.0
2014-07-31 10:45:00,19.73,19.74,19.72,19.72,69400.0,14.7284,14.7359,14.721,14.721,69400.0
2014-07-31 10:50:00,19.72,19.72,19.68,19.68,90100.0,14.721,14.721,14.6911,14.6911,90100.0
2014-07-31 10:55:00,19.68,19.69,19.63,19.64,102400.0,14.6911,14.6986,14.6538,14.6612,102400.0
2014-07-31 11:00:00,19.64,19.7,19.64,19.7,82100.0,14.6612,14.706,14.6612,14.706,82100.0
2014-07-31 11:05:00,19.7,19.73,19.7,19.71,111400.0,14.706,14.7284,14.706,14.7135,111400.0
2014-07-31 11:10:00,19.72,19.73,19.71,19.73,100500.0,14.721,14.7284,14.7135,14.7284,100500.0
2014-07-31 11:15:00,19.73,19.75,19.71,19.75,106400.0,14.7284,14.7434,14.7135,14.7434,106400.0
2014-07-31 11:20:00,19.74,19.75,19.73,19.75,71500.0,14.7359,14.7434,14.7284,14.7434,71500.0
2014-07-31 11:25:00,19.75,19.77,19.73,19.74,127700.0,14.7434,14.7583,14.7284,14.7359,127700.0
2014-07-31 11:30:00,19.73,19.76,19.72,19.76,130300.0,14.7284,14.7508,14.721,14.7508,130300.0
2014-07-31 11:35:00,19.76,19.76,19.67,19.74,218800.0,14.7508,14.7508,14.6836,14.7359,218800.0
2014-07-31 11:40:00,19.73,19.77,19.73,19.75,113200.0,14.7284,14.7583,14.7284,14.7434,113200.0
2014-07-31 11:45:00,19.75,19.75,19.68,19.71,90700.0,14.7434,14.7434,14.6911,14.7135,90700.0
2014-07-31 11:50:00,19.7,19.72,19.66,19.69,156100.0,14.706,14.721,14.6762,14.6986,156100.0
2014-07-31 11:55:00,19.69,19.7,19.66,19.68,74600.0,14.6986,14.706,14.6762,14.6911,74600.0
2014-07-31 12:00:00,19.68,19.69,19.65,19.69,78300.0,14.6911,14.6986,14.6687,14.6986,78300.0
2014-07-31 12:05:00,19.69,19.7,19.68,19.7,45400.0,14.6986,14.706,14.6911,14.706,45400.0
2014-07-31 12:10:00,19.7,19.7,19.66,19.69,109700.0,14.706,14.706,14.6762,14.6986,109700.0
2014-07-31 12:15:00,19.69,19.7,19.66,19.67,86100.0,14.6986,14.706,14.6762,14.6836,86100.0
2014-07-31 12:20:00,19.67,19.68,19.66,19.66,94800.0,14.6836,14.6911,14.6762,14.6762,94800.0
2014-07-31 12:25:00,19.66,19.66,19.61,19.62,81400.0,14.6762,14.6762,14.6388,14.6463,81400.0
2014-07-31 12:30:00,19.62,19.65,19.61,19.65,68700.0,14.6463,14.6687,14.6388,14.6687,68700.0
2014-07-31 12:35:00,19.65,19.67,19.64,19.64,64800.0,14.6687,14.6836,14.6612,14.6612,64800.0
2014-07-31 12:40:00,19.64,19.67,19.64,19.67,30700.0,14.6612,14.6836,14.6612,14.6836,30700.0
2014-07-31 12:45:00,19.67,19.7,19.66,19.7,54700.0,14.6836,14.706,14.6762,14.706,54700.0
2014-07-31 12:50:00,19.7,19.71,19.7,19.71,53700.0,14.706,14.7135,14.706,14.7135,53700.0
2014-07-31 12:55:00,19.7,19.72,19.7,19.71,46100.0,14.706,14.721,14.706,14.7135,46100.0
2014-07-31 13:00:00,19.71,19.71,19.7,19.71,31800.0,14.7135,14.7135,14.706,14.7135,31800.0
2014-07-31 13:05:00,19.71,19.72,19.7,19.72,32200.0,14.7135,14.721,14.706,14.721,32200.0
2014-07-31 13:10:00,19.72,19.72,19.7,19.71,71000.0,14.721,14.721,14.706,14.7135,71000.0
2014-07-31 13:15:00,19.71,19.71,19.67,19.68,59900.0,14.7135,14.7135,14.6836,14.6911,59900.0
2014-07-31 13:20:00,19.69,19.69,19.63,19.64,67900.0,14.6986,14.6986,14.6538,14.6612,67900.0
2014-07-31 13:25:00,19.65,19.66,19.64,19.66,23500.0,14.6687,14.6762,14.6612,14.6762,23500.0
2014-07-31 13:30:00,19.66,19.69,19.66,19.69,62300.0,14.6762,14.6986,14.6762,14.6986,62300.0
2014-07-31 13:35:00,19.69,19.71,19.68,19.7,63700.0,14.6986,14.7135,14.6911,14.706,63700.0
2014-07-31 13:40:00,19.7,19.7,19.64,19.64,84000.0,14.706,14.706,14.6612,14.6612,84000.0
2014-07-31 13:45:00,19.64,19.66,19.63,19.66,72100.0,14.6612,14.6762,14.6538,14.6762,72100.0
2014-07-31 13:50:00,19.66,19.68,19.66,19.67,66600.0,14.6762,14.6911,14.6762,14.6836,66600.0
2014-07-31 13:55:00,19.66,19.68,19.65,19.66,64000.0,14.6762,14.6911,14.6687,14.6762,64000.0
2014-07-31 14:00:00,19.67,19.7,19.66,19.68,174800.0,14.6836,14.706,14.6762,14.6911,174800.0
2014-07-31 14:05:00,19.69,19.72,19.68,19.7,80200.0,14.6986,14.721,14.6911,14.706,80200.0
2014-07-31 14:10:00,19.7,19.71,19.68,19.69,62000.0,14.706,14.7135,14.6911,14.6986,62000.0
2014-07-31 14:15:00,19.7,19.71,19.68,19.7,67400.0,14.706,14.7135,14.6911,14.706,67400.0
2014-07-31 14:20:00,19.7,19.71,19.68,19.68,46000.0,14.706,14.7135,14.6911,14.6911,46000.0
2014-07-31 14:25:00,19.68,19.72,19.68,19.72,116400.0,14.6911,14.721,14.6911,14.721,116400.0
2014-07-31 14:30:00,19.71,19.72,19.69,19.69,63700.0,14.7135,14.721,14.6986,14.6986,63700.0
2014-07-31 14:35:00,19.7,19.72,19.68,19.71,375500.0,14.706,14.721,14.6911,14.7135,375500.0
2014-07-31 14:40:00,19.7,19.72,19.7,19.71,392100.0,14.706,14.721,14.706,14.7135,392100.0
2014-07-31 14:45:00,19.71,19.74,19.7,19.71,348200.0,14.7135,14.7359,14.706,14.7135,348200.0
2014-07-31 14:50:00,19.72,19.74,19.69,19.71,173400.0,14.721,14.7359,14.6986,14.7135,173400.0
2014-07-31 14:55:00,19.71,19.72,19.65,19.67,155100.0,14.7135,14.721,14.6687,14.6836,155100.0
2014-07-31 15:00:00,19.67,19.7,19.66,19.7,50100.0,14.6836,14.706,14.6762,14.706,50100.0
2014-07-31 15:05:00,19.7,19.71,19.66,19.66,121100.0,14.706,14.7135,14.6762,14.6762,121100.0
2014-07-31 15:10:00,19.66,19.7,19.65,19.67,258200.0,14.6762,14.706,14.6687,14.6836,258200.0
2014-07-31 15:15:00,19.67,19.67,19.64,19.66,73500.0,14.6836,14.6836,14.6612,14.6762,73500.0
2014-07-31 15:20:00,19.65,19.68,19.65,19.68,179300.0,14.6687,14.6911,14.6687,14.6911,179300.0
2014-07-31 15:25:00,19.68,19.68,19.64,19.66,314500.0,14.6911,14.6911,14.6612,14.6762,314500.0
2014-07-31 15:30:00,19.67,19.68,19.66,19.66,120400.0,14.6836,14.6911,14.6762,14.6762,120400.0
2014-07-31 15:35:00,19.66,19.68,19.66,19.68,87100.0,14.6762,14.6911,14.6762,14.6911,87100.0
2014-07-31 15:40:00,19.68,19.68,19.63,19.64,200200.0,14.6911,14.6911,14.6538,14.6612,200200.0
2014-07-31 15:45:00,19.63,19.7,19.62,19.69,613900.0,14.6538,14.706,14.6463,14.6986,613900.0
2014-07-31 15:50:00,19.69,19.69,19.65,19.67,520400.0,14.6986,14.6986,14.6687,14.6836,520400.0
2014-07-31 15:55:00,19.67,19.69,19.63,19.64,1069000.0,14.6836,14.6986,14.6538,14.6612,1069000.0
2014-08-01 09:30:00,19.62,19.63,19.56,19.6,252400.0,14.6463,14.6538,14.6015,14.6314,252400.0
2014-08-01 09:35:00,19.61,19.68,19.61,19.68,112400.0,14.6388,14.6911,14.6388,14.6911,112400.0
2014-08-01 09:40:00,19.67,19.71,19.67,19.69,111400.0,14.6836,14.7135,14.6836,14.6986,111400.0
2014-08-01 09:45:00,19.68,19.77,19.65,19.76,212700.0,14.6911,14.7583,14.6687,14.7508,212700.0
2014-08-01 09:50:00,19.77,19.81,19.76,19.77,163000.0,14.7583,14.7881,14.7508,14.7583,163000.0
2014-08-01 09:55:00,19.78,19.79,19.73,19.77,79600.0,14.7657,14.7732,14.7284,14.7583,79600.0
2014-08-01 10:00:00,19.78,19.79,19.74,19.77,112300.0,14.7657,14.7732,14.7359,14.7583,112300.0
2014-08-01 10:05:00,19.77,19.79,19.76,19.76,183300.0,14.7583,14.7732,14.7508,14.7508,183300.0
2014-08-01 10:10:00,19.77,19.78,19.7,19.71,143600.0,14.7583,14.7657,14.706,14.7135,143600.0
2014-08-01 10:15:00,19.7,19.73,19.68,19.68,74400.0,14.706,14.7284,14.6911,14.6911,74400.0
2014-08-01 10:20:00,19.68,19.72,19.68,19.72,80500.0,14.6911,14.721,14.6911,14.721,80500.0
2014-08-01 10:25:00,19.71,19.75,19.7,19.73,111800.0,14.7135,14.7434,14.706,14.7284,111800.0
2014-08-01 10:30:00,19.72,19.73,19.66,19.7,189100.0,14.721,14.7284,14.6762,14.706,189100.0
2014-08-01 10:35:00,19.7,19.76,19.7,19.75,222600.0,14.706,14.7508,14.706,14.7434,222600.0
2014-08-01 10:40:00,19.75,19.78,19.74,19.76,79700.0,14.7434,14.7657,14.7359,14.7508,79700.0
2014-08-01 10:45:00,19.75,19.78,19.74,19.74,79400.0,14.7434,14.7657,14.7359,14.7359,79400.0
2014-08-01 10:50:00,19.74,19.75,19.72,19.72,79100.0,14.7359,14.7434,14.721,14.721,79100.0
2014-08-01 10:55:00,19.72,19.73,19.7,19.71,57400.0,14.721,14.7284,14.706,14.7135,57400.0
2014-08-01 11:00:00,19.71,19.73,19.69,19.71,176000.0,14.7135,14.7284,14.6986,14.7135,176000.0
2014-08-01 11:05:00,19.7,19.73,19.7,19.7,74100.0,14.706,14.7284,14.706,14.706,74100.0
2014-08-01 11:10:00,19.71,19.72,19.69,19.7,196400.0,14.7135,14.721,14.6986,14.706,196400.0
2014-08-01 11:15:00,19.71,19.71,19.67,19.69,201300.0,14.7135,14.7135,14.6836,14.6986,201300.0
2014-08-01 11:20:00,19.69,19.71,19.68,19.71,88300.0,14.6986,14.7135,14.6911,14.7135,88300.0
2014-08-01 11:25:00,19.71,19.71,19.67,19.7,139000.0,14.7135,14.7135,14.6836,14.706,139000.0
2014-08-01 11:30:00,19.69,19.71,19.67,19.69,89500.0,14.6986,14.7135,14.6836,14.6986,89500.0
2014-08-01 11:35:00,19.69,19.7,19.66,19.68,80100.0,14.6986,14.706,14.6762,14.6911,80100.0
2014-08-01 11:40:00,19.68,19.7,19.66,19.68,95600.0,14.6911,14.706,14.6762,14.6911,95600.0
2014-08-01 11:45:00,19.68,19.7,19.67,19.67,127300.0,14.6911,14.706,14.6836,14.6836,127300.0
2014-08-01 11:50:00,19.67,19.69,19.65,19.66,126700.0,14.6836,14.6986,14.6687,14.6762,126700.0
2014-08-01 11:55:00,19.66,19.69,19.65,19.68,136200.0,14.6762,14.6986,14.6687,14.6911,136200.0
2014-08-01 12:00:00,19.68,19.71,19.67,19.71,162600.0,14.6911,14.7135,14.6836,14.7135,162600.0
2014-08-01 12:05:00,19.7,19.71,19.68,19.7,88800.0,14.706,14.7135,14.6911,14.706,88800.0
2014-08-01 12:10:00,19.69,19.71,19.67,19.69,113900.0,14.6986,14.7135,14.6836,14.6986,113900.0
2014-08-01 12:15:00,19.7,19.75,19.68,19.74,111600.0,14.706,14.7434,14.6911,14.7359,111600.0
2014-08-01 12:20:00,19.73,19.75,19.73,19.75,40900.0,14.7284,14.7434,14.7284,14.7434,40900.0
2014-08-01 12:25:00,19.74,19.75,19.7,19.73,121500.0,14.7359,14.7434,14.706,14.7284,121500.0
2014-08-01 12:30:00,19.73,19.75,19.71,19.73,56200.0,14.7284,14.7434,14.7135,14.7284,56200.0
2014-08-01 12:35:00,19.73,19.74,19.71,19.74,157800.0,14.7284,14.7359,14.7135,14.7359,157800.0
2014-08-01 12:40:00,19.73,19.76,19.73,19.75,86500.0,14.7284,14.7508,14.7284,14.7434,86500.0
2014-08-01 12:45:00,19.75,19.76,19.72,19.73,82100.0,14.7434,14.7508,14.721,14.7284,82100.0
2014-08-01 12:50:00,19.72,19.76,19.7,19.75,92800.0,14.721,14.7508,14.706,14.7434,92800.0
2014-08-01 12:55:00,19.75,19.79,19.75,19.77,73900.0,14.7434,14.7732,14.7434,14.7583,73900.0
2014-08-01 13:00:00,19.77,19.79,19.74,19.75,88300.0,14.7583,14.7732,14.7359,14.7434,88300.0
2014-08-01 13:05:00,19.75,19.77,19.73,19.77,55100.0,14.7434,14.7583,14.7284,14.7583,55100.0
2014-08-01 13:10:00,19.77,19.78,19.76,19.78,53400.0,14.7583,14.7657,14.7508,14.7657,53400.0
2014-08-01 13:15:00,19.78,19.8,19.75,19.79,114900.0,14.7657,14.7807,14.7434,14.7732,114900.0
2014-08-01 13:20:00,19.79,19.82,19.78,19.8,103000.0,14.7732,14.7956,14.7657,14.7807,103000.0
2014-08-01 13:25:00,19.8,19.87,19.8,19.87,102900.0,14.7807,14.8329,14.7807,14.8329,102900.0
2014-08-01 13:30:00,19.87,19.88,19.84,19.85,129400.0,14.8329,14.8404,14.8105,14.818,129400.0
2014-08-01 13:35:00,19.85,19.89,19.84,19.89,109900.0,14.818,14.8479,14.8105,14.8479,109900.0
2014-08-01 13:40:00,19.89,19.9,19.85,19.88,70400.0,14.8479,14.8553,14.818,14.8404,70400.0
2014-08-01 13:45:00,19.87,19.9,19.86,19.9,80600.0,14.8329,14.8553,14.8255,14.8553,80600.0
2014-08-01 13:50:00,19.9,19.9,19.86,19.88,83800.0,14.8553,14.8553,14.8255,14.8404,83800.0
2014-08-01 13:55:00,19.87,19.9,19.87,19.89,130500.0,14.8329,14.8553,14.8329,14.8479,130500.0
2014-08-01 14:00:00,19.89,19.91,19.86,19.87,95500.0,14.8479,14.8628,14.8255,14.8329,95500.0
2014-08-01 14:05:00,19.87,19.91,19.86,19.91,66600.0,14.8329,14.8628,14.8255,14.8628,66600.0
2014-08-01 14:10:00,19.9,19.92,19.89,19.9,97100.0,14.8553,14.8703,14.8479,14.8553,97100.0
2014-08-01 14:15:00,19.89,19.94,19.89,19.93,61900.0,14.8479,14.8852,14.8479,14.8777,61900.0
2014-08-01 14:20:00,19.93,19.94,19.89,19.91,89700.0,14.8777,14.8852,14.8479,14.8628,89700.0
2014-08-01 14:25:00,19.91,19.91,19.88,19.89,62400.0,14.8628,14.8628,14.8404,14.8479,62400.0
2014-08-01 14:30:00,19.89,19.92,19.89,19.91,87100.0,14.8479,14.8703,14.8479,14.8628,87100.0
2014-08-01 14:35:00,19.91,19.93,19.9,19.93,29300.0,14.8628,14.8777,14.8553,14.8777,29300.0
2014-08-01 14:40:00,19.93,19.94,19.91,19.94,189300.0,14.8777,14.8852,14.8628,14.8852,189300.0
2014-08-01 14:45:00,19.94,19.95,19.89,19.92,116700.0,14.8852,14.8927,14.8479,14.8703,116700.0
2014-08-01 14:50:00,19.92,19.93,19.9,19.92,124300.0,14.8703,14.8777,14.8553,14.8703,124300.0
2014-08-01 14:55:00,19.92,19.94,19.91,19.93,137200.0,14.8703,14.8852,14.8628,14.8777,137200.0
2014-08-01 15:00:00,19.93,19.93,19.9,19.92,96200.0,14.8777,14.8777,14.8553,14.8703,96200.0
2014-08-01 15:05:00,19.92,19.94,19.88,19.88,350500.0,14.8703,14.8852,14.8404,14.8404,350500.0
2014-08-01 15:10:00,19.89,19.9,19.85,19.86,281300.0,14.8479,14.8553,14.818,14.8255,281300.0
2014-08-01 15:15:00,19.86,19.91,19.86,19.91,75700.0,14.8255,14.8628,14.8255,14.8628,75700.0
2014-08-01 15:20:00,19.91,19.93,19.91,19.92,102300.0,14.8628,14.8777,14.8628,14.8703,102300.0
2014-08-01 15:25:00,19.91,19.92,19.9,19.9,183900.0,14.8628,14.8703,14.8553,14.8553,183900.0
2014-08-01 15:30:00,19.9,19.91,19.88,19.9,112100.0,14.8553,14.8628,14.8404,14.8553,112100.0
2014-08-01 15:35:00,19.91,19.92,19.9,19.92,111000.0,14.8628,14.8703,14.8553,14.8703,111000.0
2014-08-01 15:40:00,19.92,19.92,19.9,19.9,138400.0,14.8703,14.8703,14.8553,14.8553,138400.0
2014-08-01 15:45:00,19.9,19.91,19.86,19.91,438300.0,14.8553,14.8628,14.8255,14.8628,438300.0
2014-08-01 15:50:00,19.9,19.91,19.87,19.91,346600.0,14.8553,14.8628,14.8329,14.8628,346600.0
2014-08-01 15:55:00,19.9,19.91,19.87,19.89,692500.0,14.8553,14.8628,14.8329,14.8479,692500.0
2014-08-04 09:30:00,19.92,19.97,19.88,19.95,213800.0,14.8703,14.9076,14.8404,14.8927,213800.0
2014-08-04 09:35:00,19.96,20.1,19.96,20.1,230700.0,14.9001,15.0046,14.9001,15.0046,230700.0
2014-08-04 09:40:00,20.09,20.09,20.0,20.0,140500.0,14.9972,14.9972,14.93,14.93,140500.0
2014-08-04 09:45:00,20.0,20.01,19.96,19.98,98000.0,14.93,14.9374,14.9001,14.915,98000.0
2014-08-04 09:50:00,19.99,20.0,19.97,20.0,68800.0,14.9225,14.93,14.9076,14.93,68800.0
2014-08-04 09:55:00,20.0,20.0,19.95,19.98,125700.0,14.93,14.93,14.8927,14.915,125700.0
2014-08-04 10:00:00,19.98,20.01,19.96,19.96,130900.0,14.915,14.9374,14.9001,14.9001,130900.0
2014-08-04 10:05:00,19.96,20.0,19.93,19.93,148100.0,14.9001,14.93,14.8777,14.8777,148100.0
2014-08-04 10:10:00,19.94,19.95,19.9,19.92,92200.0,14.8852,14.8927,14.8553,14.8703,92200.0
2014-08-04 10:15:00,19.92,19.93,19.89,19.91,86000.0,14.8703,14.8777,14.8479,14.8628,86000.0
2014-08-04 10:20:00,19.9,19.93,19.9,19.92,88200.0,14.8553,14.8777,14.8553,14.8703,88200.0
2014-08-04 10:25:00,19.91,19.93,19.9,19.91,72000.0,14.8628,14.8777,14.8553,14.8628,72000.0
2014-08-04 10:30:00,19.9,19.93,19.89,19.89,94800.0,14.8553,14.8777,14.8479,14.8479,94800.0
2014-08-04 10:35:00,19.89,19.89,19.86,19.88,77200.0,14.8479,14.8479,14.8255,14.8404,77200.0
2014-08-04 10:40:00,19.88,19.89,19.85,19.86,121700.0,14.8404,14.8479,14.818,14.8255,121700.0
2014-08-04 10:45:00,19.86,19.87,19.83,19.84,103400.0,14.8255,14.8329,14.8031,14.8105,103400.0
2014-08-04 10:50:00,19.84,19.86,19.83,19.86,43400.0,14.8105,14.8255,14.8031,14.8255,43400.0
2014-08-04 10:55:00,19.86,19.86,19.76,19.8,118900.0,14.8255,14.8255,14.7508,14.7807,118900.0
2014-08-04 11:00:00,19.8,19.82,19.79,19.8,56800.0,14.7807,14.7956,14.7732,14.7807,56800.0
2014-08-04 11:05:00,19.8,19.85,19.79,19.85,82100.0,14.7807,14.818,14.7732,14.818,82100.0
2014-08-04 11:10:00,19.86,19.88,19.83,19.88,73000.0,14.8255,14.8404,14.8031,14.8404,73000.0
2014-08-04 11:15:00,19.88,19.89,19.86,19.89,35400.0,14.8404,14.8479,14.8255,14.8479,35400.0
2014-08-04 11:20:00,19.89,19.9,19.88,19.9,77500.0,14.8479,14.8553,14.8404,14.8553,77500.0
2014-08-04 11:25:00,19.9,19.91,19.89,19.89,70100.0,14.8553,14.8628,14.8479,14.8479,70100.0
2014-08-04 11:30:00,19.9,19.9,19.86,19.88,74900.0,14.8553,14.8553,14.8255,14.8404,74900.0
2014-08-04 11:35:00,19.87,19.88,19.84,19.85,74200.0,14.8329,14.8404,14.8105,14.818,74200.0
2014-08-04 11:40:00,19.85,19.85,19.81,19.82,86400.0,14.818,14.818,14.7881,14.7956,86400.0
2014-08-04 11:45:00,19.81,19.84,19.8,19.84,111400.0,14.7881,14.8105,14.7807,14.8105,111400.0
2014-08-04 11:50:00,19.83,19.84,19.81,19.82,74800.0,14.8031,14.8105,14.7881,14.7956,74800.0
2014-08-04 11:55:00,19.82,19.85,19.82,19.85,82600.0,14.7956,14.818,14.7956,14.818,82600.0
2014-08-04 12:00:00,19.84,19.85,19.81,19.82,91600.0,14.8105,14.818,14.7881,14.7956,91600.0
2014-08-04 12:05:00,19.82,19.84,19.82,19.82,30100.0,14.7956,14.8105,14.7956,14.7956,30100.0
2014-08-04 12:10:00,19.83,19.84,19.82,19.84,39900.0,14.8031,14.8105,14.7956,14.8105,39900.0
2014-08-04 12:15:00,19.84,19.86,19.83,19.86,42400.0,14.8105,14.8255,14.8031,14.8255,42400.0
2014-08-04 12:20:00,19.86,19.91,19.86,19.91,52200.0,14.8255,14.8628,14.8255,14.8628,52200.0
2014-08-04 12:25:00,19.91,19.91,19.88,19.89,44200.0,14.8628,14.8628,14.8404,14.8479,44200.0
2014-08-04 12:30:00,19.9,19.91,19.87,19.89,86900.0,14.8553,14.8628,14.8329,14.8479,86900.0
2014-08-04 12:35:00,19.89,19.89,19.86,19.88,48000.0,14.8479,14.8479,14.8255,14.8404,48000.0
2014-08-04 12:40:00,19.88,19.91,19.87,19.9,71700.0,14.8404,14.8628,14.8329,14.8553,71700.0
2014-08-04 12:45:00,19.9,19.91,19.89,19.89,47400.0,14.8553,14.8628,14.8479,14.8479,47400.0
2014-08-04 12:50:00,19.88,19.9,19.88,19.9,21300.0,14.8404,14.8553,14.8404,14.8553,21300.0
2014-08-04 12:55:00,19.9,19.9,19.89,19.89,28800.0,14.8553,14.8553,14.8479,14.8479,28800.0
2014-08-04 13:00:00,19.9,19.9,19.88,19.89,47500.0,14.8553,14.8553,14.8404,14.8479,47500.0
2014-08-04 13:05:00,19.89,19.9,19.88,19.9,28900.0,14.8479,14.8553,14.8404,14.8553,28900.0
2014-08-04 13:10:00,19.9,19.9,19.87,19.87,49300.0,14.8553,14.8553,14.8329,14.8329,49300.0
2014-08-04 13:15:00,19.88,19.88,19.86,19.88,37100.0,14.8404,14.8404,14.8255,14.8404,37100.0
2014-08-04 13:20:00,19.88,19.9,19.87,19.89,52300.0,14.8404,14.8553,14.8329,14.8479,52300.0
2014-08-04 13:25:00,19.89,19.91,19.88,19.88,59900.0,14.8479,14.8628,14.8404,14.8404,59900.0
2014-08-04 13:30:00,19.89,19.9,19.88,19.89,71100.0,14.8479,14.8553,14.8404,14.8479,71100.0
2014-08-04 13:35:00,19.89,19.9,19.88,19.89,66300.0,14.8479,14.8553,14.8404,14.8479,66300.0
2014-08-04 13:40:00,19.89,19.9,19.88,19.89,65300.0,14.8479,14.8553,14.8404,14.8479,65300.0
2014-08-04 13:45:00,19.89,19.91,19.88,19.91,79100.0,14.8479,14.8628,14.8404,14.8628,79100.0
2014-08-04 13:50:00,19.91,19.91,19.89,19.89,74300.0,14.8628,14.8628,14.8479,14.8479,74300.0
2014-08-04 13:55:00,19.89,19.9,19.88,19.9,44700.0,14.8479,14.8553,14.8404,14.8553,44700.0
2014-08-04 14:00:00,19.9,19.94,19.89,19.94,102800.0,14.8553,14.8852,14.8479,14.8852,102800.0
2014-08-04 14:05:00,19.94,19.94,19.93,19.94,32700.0,14.8852,14.8852,14.8777,14.8852,32700.0
2014-08-04 14:10:00,19.94,19.96,19.93,19.95,102800.0,14.8852,14.9001,14.8777,14.8927,102800.0
2014-08-04 14:15:00,19.95,19.95,19.94,19.95,20000.0,14.8927,14.8927,14.8852,14.8927,20000.0
2014-08-04 14:20:00,19.95,19.95,19.92,19.95,92600.0,14.8927,14.8927,14.8703,14.8927,92600.0
2014-08-04 14:25:00,19.95,19.95,19.94,19.95,27700.0,14.8927,14.8927,14.8852,14.8927,27700.0
2014-08-04 14:30:00,19.95,19.95,19.94,19.95,37100.0,14.8927,14.8927,14.8852,14.8927,37100.0
2014-08-04 14:35:00,19.95,19.99,19.94,19.99,81000.0,14.8927,14.9225,14.8852,14.9225,81000.0
2014-08-04 14:40:00,19.99,20.0,19.98,20.0,77700.0,14.9225,14.93,14.915,14.93,77700.0
2014-08-04 14:45:00,20.0,20.03,19.99,20.02,62100.0,14.93,14.9524,14.9225,14.9449,62100.0
2014-08-04 14:50:00,20.03,20.04,20.01,20.02,85900.0,14.9524,14.9598,14.9374,14.9449,85900.0
2014-08-04 14:55:00,20.02,20.02,20.0,20.01,24100.0,14.9449,14.9449,14.93,14.9374,24100.0
2014-08-04 15:00:00,20.01,20.01,20.0,20.01,35200.0,14.9374,14.9374,14.93,14.9374,35200.0
2014-08-04 15:05:00,20.01,20.01,20.0,20.01,56600.0,14.9374,14.9374,14.93,14.9374,56600.0
2014-08-04 15:10:00,20.01,20.03,20.0,20.02,66300.0,14.9374,14.9524,14.93,14.9449,66300.0
2014-08-04 15:15:00,20.02,20.06,20.02,20.06,155700.0,14.9449,14.9748,14.9449,14.9748,155700.0
2014-08-04 15:20:00,20.06,20.06,20.02,20.04,168300.0,14.9748,14.9748,14.9449,14.9598,168300.0
2014-08-04 15:25:00,20.04,20.05,20.03,20.05,63900.0,14.9598,14.9673,14.9524,14.9673,63900.0
2014-08-04 15:30:00,20.05,20.05,20.03,20.04,139600.0,14.9673,14.9673,14.9524,14.9598,139600.0
2014-08-04 15:35:00,20.04,20.05,20.03,20.05,135400.0,14.9598,14.9673,14.9524,14.9673,135400.0
2014-08-04 15:40:00,20.05,20.08,20.04,20.08,139200.0,14.9673,14.9897,14.9598,14.9897,139200.0
2014-08-04 15:45:00,20.08,20.09,20.06,20.07,214200.0,14.9897,14.9972,14.9748,14.9822,214200.0
2014-08-04 15:50:00,20.07,20.07,20.05,20.06,218200.0,14.9822,14.9822,14.9673,14.9748,218200.0
2014-08-04 15:55:00,20.05,20.06,20.03,20.04,440800.0,14.9673,14.9748,14.9524,14.9598,440800.0
2014-08-05 09:30:00,19.98,20.08,19.95,20.04,299800.0,14.915,14.9897,14.8927,14.9598,299800.0
2014-08-05 09:35:00,20.03,20.09,19.98,20.08,169400.0,14.9524,14.9972,14.915,14.9897,169400.0
2014-08-05 09:40:00,20.08,20.09,20.04,20.05,117500.0,14.9897,14.9972,14.9598,14.9673,117500.0
2014-08-05 09:45:00,20.07,20.07,19.99,20.01,88100.0,14.9822,14.9822,14.9225,14.9374,88100.0
2014-08-05 09:50:00,20.0,20.03,19.96,20.03,81500.0,14.93,14.9524,14.9001,14.9524,81500.0
2014-08-05 09:55:00,20.03,20.03,19.99,19.99,109400.0,14.9524,14.9524,14.9225,14.9225,109400.0
2014-08-05 10:00:00,20.0,20.01,19.95,19.98,152100.0,14.93,14.9374,14.8927,14.915,152100.0
2014-08-05 10:05:00,19.98,20.0,19.97,19.98,96800.0,14.915,14.93,14.9076,14.915,96800.0
2014-08-05 10:10:00,19.99,20.03,19.98,20.02,221500.0,14.9225,14.9524,14.915,14.9449,221500.0
2014-08-05 10:15:00,20.02,20.03,19.99,20.0,72300.0,14.9449,14.9524,14.9225,14.93,72300.0
2014-08-05 10:20:00,19.99,20.03,19.99,20.01,164700.0,14.9225,14.9524,14.9225,14.9374,164700.0
2014-08-05 10:25:00,20.02,20.02,19.99,20.01,58400.0,14.9449,14.9449,14.9225,14.9374,58400.0
2014-08-05 10:30:00,20.02,20.05,20.01,20.03,96900.0,14.9449,14.9673,14.9374,14.9524,96900.0
2014-08-05 10:35:00,20.03,20.05,20.03,20.03,96900.0,14.9524,14.9673,14.9524,14.9524,96900.0
2014-08-05 10:40:00,20.04,20.07,20.03,20.04,78600.0,14.9598,14.9822,14.9524,14.9598,78600.0
2014-08-05 10:45:00,20.04,20.09,20.03,20.09,95900.0,14.9598,14.9972,14.9524,14.9972,95900.0
2014-08-05 10:50:00,20.08,20.08,20.04,20.05,78300.0,14.9897,14.9897,14.9598,14.9673,78300.0
2014-08-05 10:55:00,20.05,20.05,19.99,20.01,106600.0,14.9673,14.9673,14.9225,14.9374,106600.0
2014-08-05 11:00:00,20.0,20.0,19.96,19.98,134900.0,14.93,14.93,14.9001,14.915,134900.0
2014-08-05 11:05:00,19.98,20.01,19.97,19.98,122200.0,14.915,14.9374,14.9076,14.915,122200.0
2014-08-05 11:10:00,19.98,20.04,19.97,20.04,72300.0,14.915,14.9598,14.9076,14.9598,72300.0
2014-08-05 11:15:00,20.03,20.06,20.03,20.05,92100.0,14.9524,14.9748,14.9524,14.9673,92100.0
2014-08-05 11:20:00,20.05,20.07,20.03,20.03,44900.0,14.9673,14.9822,14.9524,14.9524,44900.0
2014-08-05 11:25:00,20.02,20.03,19.99,20.0,135100.0,14.9449,14.9524,14.9225,14.93,135100.0
2014-08-05 11:30:00,20.0,20.0,19.98,19.98,78000.0,14.93,14.93,14.915,14.915,78000.0
2014-08-05 11:35:00,19.98,20.0,19.98,20.0,41000.0,14.915,14.93,14.915,14.93,41000.0
2014-08-05 11:40:00,20.0,20.01,19.98,20.0,67500.0,14.93,14.9374,14.915,14.93,67500.0
2014-08-05 11:45:00,20.0,20.02,19.98,19.98,88000.0,14.93,14.9449,14.915,14.915,88000.0
2014-08-05 11:50:00,19.98,20.0,19.98,20.0,73800.0,14.915,14.93,14.915,14.93,73800.0
2014-08-05 11:55:00,20.0,20.02,19.98,20.01,143600.0,14.93,14.9449,14.915,14.9374,143600.0
2014-08-05 12:00:00,20.0,20.03,20.0,20.03,276100.0,14.93,14.9524,14.93,14.9524,276100.0
2014-08-05 12:05:00,20.02,20.03,19.98,20.0,151300.0,14.9449,14.9524,14.915,14.93,151300.0
2014-08-05 12:10:00,20.01,20.01,19.98,20.01,64100.0,14.9374,14.9374,14.915,14.9374,64100.0
2014-08-05 12:15:00,20.01,20.02,19.98,20.01,46400.0,14.9374,14.9449,14.915,14.9374,46400.0
2014-08-05 12:20:00,20.0,20.0,19.96,19.96,48800.0,14.93,14.93,14.9001,14.9001,48800.0
2014-08-05 12:25:00,19.96,19.99,19.96,19.99,56300.0,14.9001,14.9225,14.9001,14.9225,56300.0
2014-08-05 12:30:00,19.99,20.0,19.98,20.0,39400.0,14.9225,14.93,14.915,14.93,39400.0
2014-08-05 12:35:00,20.0,20.0,19.93,19.94,73600.0,14.93,14.93,14.8777,14.8852,73600.0
2014-08-05 12:40:00,19.95,19.96,19.95,19.96,50600.0,14.8927,14.9001,14.8927,14.9001,50600.0
2014-08-05 12:45:00,19.95,19.99,19.95,19.98,92600.0,14.8927,14.9225,14.8927,14.915,92600.0
2014-08-05 12:50:00,19.99,20.01,19.98,20.01,77500.0,14.9225,14.9374,14.915,14.9374,77500.0
2014-08-05 12:55:00,20.01,20.02,20.0,20.02,30200.0,14.9374,14.9449,14.93,14.9449,30200.0
2014-08-05 13:00:00,20.03,20.03,19.99,20.0,67800.0,14.9524,14.9524,14.9225,14.93,67800.0
2014-08-05 13:05:00,20.0,20.01,19.99,20.0,60900.0,14.93,14.9374,14.9225,14.93,60900.0
2014-08-05 13:10:00,20.0,20.03,20.0,20.02,75700.0,14.93,14.9524,14.93,14.9449,75700.0
2014-08-05 13:15:00,20.01,20.04,20.0,20.03,42800.0,14.9374,14.9598,14.93,14.9524,42800.0
2014-08-05 13:20:00,20.03,20.04,20.01,20.03,28900.0,14.9524,14.9598,14.9374,14.9524,28900.0
2014-08-05 13:25:00,20.03,20.05,20.03,20.05,18700.0,14.9524,14.9673,14.9524,14.9673,18700.0
2014-08-05 13:30:00,20.04,20.05,20.03,20.04,46100.0,14.9598,14.9673,14.9524,14.9598,46100.0
2014-08-05 13:35:00,20.04,20.04,19.92,19.92,119100.0,14.9598,14.9598,14.8703,14.8703,119100.0
2014-08-05 13:40:00,19.92,19.96,19.87,19.88,169100.0,14.8703,14.9001,14.8329,14.8404,169100.0
2014-08-05 13:45:00,19.88,19.95,19.88,19.94,155800.0,14.8404,14.8927,14.8404,14.8852,155800.0
2014-08-05 13:50:00,19.94,19.95,19.93,19.95,201000.0,14.8852,14.8927,14.8777,14.8927,201000.0
2014-08-05 13:55:00,19.95,19.96,19.89,19.89,76600.0,14.8927,14.9001,14.8479,14.8479,76600.0
2014-08-05 14:00:00,19.89,19.91,19.86,19.89,152300.0,14.8479,14.8628,14.8255,14.8479,152300.0
2014-08-05 14:05:00,19.89,19.89,19.82,19.83,65500.0,14.8479,14.8479,14.7956,14.8031,65500.0
2014-08-05 14:10:00,19.84,19.89,19.84,19.89,70800.0,14.8105,14.8479,14.8105,14.8479,70800.0
2014-08-05 14:15:00,19.89,19.89,19.84,19.86,46400.0,14.8479,14.8479,14.8105,14.8255,46400.0
2014-08-05 14:20:00,19.85,19.89,19.85,19.88,59900.0,14.818,14.8479,14.818,14.8404,59900.0
2014-08-05 14:25:00,19.87,19.91,19.86,19.91,61600.0,14.8329,14.8628,14.8255,14.8628,61600.0
2014-08-05 14:30:00,19.91,19.94,19.91,19.92,99400.0,14.8628,14.8852,14.8628,14.8703,99400.0
2014-08-05 14:35:00,19.91,19.93,19.91,19.91,52100.0,14.8628,14.8777,14.8628,14.8628,52100.0
2014-08-05 14:40:00,19.91,19.92,19.88,19.89,78200.0,14.8628,14.8703,14.8404,14.8479,78200.0
2014-08-05 14:45:00,19.89,19.91,19.88,19.9,112400.0,14.8479,14.8628,14.8404,14.8553,112400.0
2014-08-05 14:50:00,19.9,19.9,19.86,19.89,53100.0,14.8553,14.8553,14.8255,14.8479,53100.0
2014-08-05 14:55:00,19.89,19.93,19.87,19.87,127500.0,14.8479,14.8777,14.8329,14.8329,127500.0
2014-08-05 15:00:00,19.87,19.89,19.85,19.87,65000.0,14.8329,14.8479,14.818,14.8329,65000.0
2014-08-05 15:05:00,19.86,19.88,19.83,19.85,97200.0,14.8255,14.8404,14.8031,14.818,97200.0
2014-08-05 15:10:00,19.85,19.87,19.83,19.86,140800.0,14.818,14.8329,14.8031,14.8255,140800.0
2014-08-05 15:15:00,19.86,19.91,19.85,19.89,163100.0,14.8255,14.8628,14.818,14.8479,163100.0
2014-08-05 15:20:00,19.89,19.91,19.89,19.9,83700.0,14.8479,14.8628,14.8479,14.8553,83700.0
2014-08-05 15:25:00,19.89,19.91,19.87,19.87,119300.0,14.8479,14.8628,14.8329,14.8329,119300.0
2014-08-05 15:30:00,19.87,19.91,19.87,19.9,103900.0,14.8329,14.8628,14.8329,14.8553,103900.0
2014-08-05 15:35:00,19.91,19.95,19.9,19.9,163500.0,14.8628,14.8927,14.8553,14.8553,163500.0
2014-08-05 15:40:00,19.9,19.92,19.88,19.9,109100.0,14.8553,14.8703,14.8404,14.8553,109100.0
2014-08-05 15:45:00,19.91,19.91,19.89,19.89,165900.0,14.8628,14.8628,14.8479,14.8479,165900.0
2014-08-05 15:50:00,19.89,19.91,19.89,19.9,68300.0,14.8479,14.8628,14.8479,14.8553,68300.0
2014-08-05 15:55:00,19.91,19.91,19.88,19.89,328500.0,14.8628,14.8628,14.8404,14.8479,328500.0
2014-08-06 09:30:00,19.75,19.85,19.7,19.75,284300.0,14.7434,14.818,14.706,14.7434,284300.0
2014-08-06 09:35:00,19.76,19.83,19.73,19.74,223100.0,14.7508,14.8031,14.7284,14.7359,223100.0
2014-08-06 09:40:00,19.74,19.82,19.74,19.8,146600.0,14.7359,14.7956,14.7359,14.7807,146600.0
2014-08-06 09:45:00,19.81,19.86,19.78,19.85,133400.0,14.7881,14.8255,14.7657,14.818,133400.0
2014-08-06 09:50:00,19.85,19.87,19.82,19.83,96800.0,14.818,14.8329,14.7956,14.8031,96800.0
2014-08-06 09:55:00,19.82,19.85,19.81,19.83,66200.0,14.7956,14.818,14.7881,14.8031,66200.0
2014-08-06 10:00:00,19.84,19.93,19.84,19.92,96100.0,14.8105,14.8777,14.8105,14.8703,96100.0
2014-08-06 10:05:00,19.92,19.95,19.89,19.93,110500.0,14.8703,14.8927,14.8479,14.8777,110500.0
2014-08-06 10:10:00,19.94,19.94,19.89,19.89,96400.0,14.8852,14.8852,14.8479,14.8479,96400.0
2014-08-06 10:15:00,19.89,19.91,19.84,19.86,79500.0,14.8479,14.8628,14.8105,14.8255,79500.0
2014-08-06 10:20:00,19.86,19.91,19.85,19.91,39800.0,14.8255,14.8628,14.818,14.8628,39800.0
2014-08-06 10:25:00,19.91,19.95,19.91,19.94,57700.0,14.8628,14.8927,14.8628,14.8852,57700.0
2014-08-06 10:30:00,19.94,19.96,19.9,19.92,93300.0,14.8852,14.9001,14.8553,14.8703,93300.0
2014-08-06 10:35:00,19.93,19.94,19.91,19.94,32500.0,14.8777,14.8852,14.8628,14.8852,32500.0
2014-08-06 10:40:00,19.94,19.95,19.89,19.91,112800.0,14.8852,14.8927,14.8479,14.8628,112800.0
2014-08-06 10:45:00,19.91,19.94,19.91,19.93,155400.0,14.8628,14.8852,14.8628,14.8777,155400.0
2014-08-06 10:50:00,19.93,19.96,19.91,19.95,88600.0,14.8777,14.9001,14.8628,14.8927,88600.0
2014-08-06 10:55:00,19.95,19.99,19.92,19.99,71100.0,14.8927,14.9225,14.8703,14.9225,71100.0
2014-08-06 11:00:00,19.99,19.99,19.92,19.94,168300.0,14.9225,14.9225,14.8703,14.8852,168300.0
2014-08-06 11:05:00,19.94,19.96,19.93,19.93,66500.0,14.8852,14.9001,14.8777,14.8777,66500.0
2014-08-06 11:10:00,19.94,19.94,19.91,19.92,76200.0,14.8852,14.8852,14.8628,14.8703,76200.0
2014-08-06 11:15:00,19.92,19.94,19.9,19.92,92900.0,14.8703,14.8852,14.8553,14.8703,92900.0
2014-08-06 11:20:00,19.93,19.94,19.92,19.94,34700.0,14.8777,14.8852,14.8703,14.8852,34700.0
2014-08-06 11:25:00,19.94,19.96,19.92,19.95,112300.0,14.8852,14.9001,14.8703,14.8927,112300.0
2014-08-06 11:30:00,19.95,19.98,19.95,19.97,49800.0,14.8927,14.915,14.8927,14.9076,49800.0
2014-08-06 11:35:00,19.98,19.98,19.95,19.95,42500.0,14.915,14.915,14.8927,14.8927,42500.0
2014-08-06 11:40:00,19.95,19.98,19.95,19.96,37800.0,14.8927,14.915,14.8927,14.9001,37800.0
2014-08-06 11:45:00,19.97,19.99,19.96,19.98,43100.0,14.9076,14.9225,14.9001,14.915,43100.0
2014-08-06 11:50:00,19.98,19.99,19.98,19.98,24300.0,14.915,14.9225,14.915,14.915,24300.0
2014-08-06 11:55:00,19.98,20.0,19.98,19.99,92000.0,14.915,14.93,14.915,14.9225,92000.0
2014-08-06 12:00:00,19.99,20.0,19.98,19.99,44000.0,14.9225,14.93,14.915,14.9225,44000.0
2014-08-06 12:05:00,19.99,20.0,19.97,19.98,33600.0,14.9225,14.93,14.9076,14.915,33600.0
2014-08-06 12:10:00,19.98,19.98,19.96,19.96,27600.0,14.915,14.915,14.9001,14.9001,27600.0
2014-08-06 12:15:00,19.96,19.97,19.91,19.94,60700.0,14.9001,14.9076,14.8628,14.8852,60700.0
2014-08-06 12:20:00,19.94,19.97,19.92,19.95,35900.0,14.8852,14.9076,14.8703,14.8927,35900.0
2014-08-06 12:25:00,19.95,19.96,19.92,19.93,34800.0,14.8927,14.9001,14.8703,14.8777,34800.0
2014-08-06 12:30:00,19.93,19.96,19.92,19.96,32800.0,14.8777,14.9001,14.8703,14.9001,32800.0
2014-08-06 12:35:00,19.95,19.97,19.95,19.96,42800.0,14.8927,14.9076,14.8927,14.9001,42800.0
2014-08-06 12:40:00,19.95,19.97,19.94,19.95,55000.0,14.8927,14.9076,14.8852,14.8927,55000.0
2014-08-06 12:45:00,19.94,19.95,19.92,19.92,14100.0,14.8852,14.8927,14.8703,14.8703,14100.0
2014-08-06 12:50:00,19.92,19.94,19.92,19.93,22000.0,14.8703,14.8852,14.8703,14.8777,22000.0
2014-08-06 12:55:00,19.94,19.94,19.91,19.91,28600.0,14.8852,14.8852,14.8628,14.8628,28600.0
2014-08-06 13:00:00,19.91,19.92,19.88,19.88,55500.0,14.8628,14.8703,14.8404,14.8404,55500.0
2014-08-06 13:05:00,19.88,19.9,19.87,19.88,46800.0,14.8404,14.8553,14.8329,14.8404,46800.0
2014-08-06 13:10:00,19.88,19.88,19.84,19.85,191600.0,14.8404,14.8404,14.8105,14.818,191600.0
2014-08-06 13:15:00,19.86,19.87,19.85,19.86,65600.0,14.8255,14.8329,14.818,14.8255,65600.0
2014-08-06 13:20:00,19.86,19.87,19.85,19.87,16700.0,14.8255,14.8329,14.818,14.8329,16700.0
2014-08-06 13:25:00,19.87,19.87,19.84,19.84,29800.0,14.8329,14.8329,14.8105,14.8105,29800.0
2014-08-06 13:30:00,19.85,19.86,19.83,19.85,36600.0,14.818,14.8255,14.8031,14.818,36600.0
2014-08-06 13:35:00,19.85,19.87,19.85,19.87,30700.0,14.818,14.8329,14.818,14.8329,30700.0
2014-08-06 13:40:00,19.87,19.87,19.83,19.83,48500.0,14.8329,14.8329,14.8031,14.8031,48500.0
2014-08-06 13:45:00,19.83,19.84,19.81,19.81,65200.0,14.8031,14.8105,14.7881,14.7881,65200.0
2014-08-06 13:50:00,19.81,19.82,19.79,19.79,47800.0,14.7881,14.7956,14.7732,14.7732,47800.0
2014-08-06 13:55:00,19.79,19.8,19.78,19.78,27600.0,14.7732,14.7807,14.7657,14.7657,27600.0
2014-08-06 14:00:00,19.78,19.79,19.76,19.79,64200.0,14.7657,14.7732,14.7508,14.7732,64200.0
2014-08-06 14:05:00,19.79,19.8,19.77,19.78,74800.0,14.7732,14.7807,14.7583,14.7657,74800.0
2014-08-06 14:10:00,19.78,19.79,19.78,19.79,38600.0,14.7657,14.7732,14.7657,14.7732,38600.0
2014-08-06 14:15:00,19.79,19.81,19.79,19.8,48500.0,14.7732,14.7881,14.7732,14.7807,48500.0
2014-08-06 14:20:00,19.8,19.82,19.78,19.79,184300.0,14.7807,14.7956,14.7657,14.7732,184300.0
2014-08-06 14:25:00,19.79,19.8,19.78,19.79,38600.0,14.7732,14.7807,14.7657,14.7732,38600.0
2014-08-06 14:30:00,19.8,19.8,19.77,19.79,120800.0,14.7807,14.7807,14.7583,14.7732,120800.0
2014-08-06 14:35:00,19.79,19.81,19.78,19.8,72800.0,14.7732,14.7881,14.7657,14.7807,72800.0
2014-08-06 14:40:00,19.8,19.82,19.8,19.82,132800.0,14.7807,14.7956,14.7807,14.7956,132800.0
2014-08-06 14:45:00,19.82,19.83,19.81,19.82,40100.0,14.7956,14.8031,14.7881,14.7956,40100.0
2014-08-06 14:50:00,19.82,19.83,19.81,19.81,58400.0,14.7956,14.8031,14.7881,14.7881,58400.0
2014-08-06 14:55:00,19.81,19.82,19.79,19.79,51800.0,14.7881,14.7956,14.7732,14.7732,51800.0
2014-08-06 15:00:00,19.79,19.82,19.79,19.8,113400.0,14.7732,14.7956,14.7732,14.7807,113400.0
2014-08-06 15:05:00,19.8,19.82,19.8,19.8,51100.0,14.7807,14.7956,14.7807,14.7807,51100.0
2014-08-06 15:10:00,19.8,19.8,19.78,19.79,67500.0,14.7807,14.7807,14.7657,14.7732,67500.0
2014-08-06 15:15:00,19.79,19.81,19.78,19.8,62400.0,14.7732,14.7881,14.7657,14.7807,62400.0
2014-08-06 15:20:00,19.8,19.8,19.78,19.8,73500.0,14.7807,14.7807,14.7657,14.7807,73500.0
2014-08-06 15:25:00,19.8,19.82,19.79,19.81,51200.0,14.7807,14.7956,14.7732,14.7881,51200.0
2014-08-06 15:30:00,19.81,19.81,19.78,19.78,101600.0,14.7881,14.7881,14.7657,14.7657,101600.0
2014-08-06 15:35:00,19.79,19.81,19.78,19.79,90600.0,14.7732,14.7881,14.7657,14.7732,90600.0
2014-08-06 15:40:00,19.8,19.81,19.79,19.81,64800.0,14.7807,14.7881,14.7732,14.7881,64800.0
2014-08-06 15:45:00,19.81,19.81,19.78,19.78,109300.0,14.7881,14.7881,14.7657,14.7657,109300.0
2014-08-06 15:50:00,19.79,19.8,19.78,19.78,176100.0,14.7732,14.7807,14.7657,14.7657,176100.0
2014-08-06 15:55:00,19.79,19.8,19.78,19.79,492000.0,14.7732,14.7807,14.7657,14.7732,492000.0
2014-08-07 09:30:00,19.94,20.0,19.93,20.0,136400.0,14.8852,14.93,14.8777,14.93,136400.0
2014-08-07 09:35:00,20.02,20.02,19.94,19.97,66200.0,14.9449,14.9449,14.8852,14.9076,66200.0
2014-08-07 09:40:00,19.98,19.98,19.95,19.96,34300.0,14.915,14.915,14.8927,14.9001,34300.0
2014-08-07 09:45:00,19.96,19.96,19.89,19.89,57000.0,14.9001,14.9001,14.8479,14.8479,57000.0
2014-08-07 09:50:00,19.89,19.96,19.89,19.95,72900.0,14.8479,14.9001,14.8479,14.8927,72900.0
2014-08-07 09:55:00,19.95,19.97,19.95,19.96,52000.0,14.8927,14.9076,14.8927,14.9001,52000.0
2014-08-07 10:00:00,19.96,19.98,19.92,19.92,59800.0,14.9001,14.915,14.8703,14.8703,59800.0
2014-08-07 10:05:00,19.93,19.94,19.91,19.93,60100.0,14.8777,14.8852,14.8628,14.8777,60100.0
2014-08-07 10:10:00,19.93,19.93,19.88,19.88,66000.0,14.8777,14.8777,14.8404,14.8404,66000.0
2014-08-07 10:15:00,19.89,19.9,19.86,19.87,43600.0,14.8479,14.8553,14.8255,14.8329,43600.0
2014-08-07 10:20:00,19.86,19.89,19.86,19.87,25900.0,14.8255,14.8479,14.8255,14.8329,25900.0
2014-08-07 10:25:00,19.87,19.89,19.86,19.87,33400.0,14.8329,14.8479,14.8255,14.8329,33400.0
2014-08-07 10:30:00,19.87,19.91,19.87,19.89,157600.0,14.8329,14.8628,14.8329,14.8479,157600.0
2014-08-07 10:35:00,19.89,19.94,19.89,19.94,61100.0,14.8479,14.8852,14.8479,14.8852,61100.0
2014-08-07 10:40:00,19.93,19.94,19.89,19.9,48500.0,14.8777,14.8852,14.8479,14.8553,48500.0
2014-08-07 10:45:00,19.89,19.91,19.85,19.86,71000.0,14.8479,14.8628,14.818,14.8255,71000.0
2014-08-07 10:50:00,19.87,19.88,19.83,19.87,29500.0,14.8329,14.8404,14.8031,14.8329,29500.0
2014-08-07 10:55:00,19.87,19.89,19.86,19.89,31500.0,14.8329,14.8479,14.8255,14.8479,31500.0
2014-08-07 11:00:00,19.88,19.89,19.84,19.86,57700.0,14.8404,14.8479,14.8105,14.8255,57700.0
2014-08-07 11:05:00,19.85,19.86,19.81,19.84,101900.0,14.818,14.8255,14.7881,14.8105,101900.0
2014-08-07 11:10:00,19.84,19.84,19.8,19.81,41300.0,14.8105,14.8105,14.7807,14.7881,41300.0
2014-08-07 11:15:00,19.8,19.84,19.8,19.84,38300.0,14.7807,14.8105,14.7807,14.8105,38300.0
2014-08-07 11:20:00,19.84,19.86,19.83,19.86,52400.0,14.8105,14.8255,14.8031,14.8255,52400.0
2014-08-07 11:25:00,19.86,19.86,19.8,19.8,43700.0,14.8255,14.8255,14.7807,14.7807,43700.0
2014-08-07 11:30:00,19.8,19.83,19.79,19.81,60600.0,14.7807,14.8031,14.7732,14.7881,60600.0
2014-08-07 11:35:00,19.82,19.84,19.82,19.82,39400.0,14.7956,14.8105,14.7956,14.7956,39400.0
2014-08-07 11:40:00,19.82,19.83,19.8,19.82,33100.0,14.7956,14.8031,14.7807,14.7956,33100.0
2014-08-07 11:45:00,19.81,19.81,19.76,19.78,53000.0,14.7881,14.7881,14.7508,14.7657,53000.0
2014-08-07 11:50:00,19.78,19.8,19.76,19.77,28200.0,14.7657,14.7807,14.7508,14.7583,28200.0
2014-08-07 11:55:00,19.78,19.79,19.76,19.78,40400.0,14.7657,14.7732,14.7508,14.7657,40400.0
2014-08-07 12:00:00,19.78,19.82,19.77,19.8,73800.0,14.7657,14.7956,14.7583,14.7807,73800.0
2014-08-07 12:05:00,19.81,19.82,19.73,19.8,296300.0,14.7881,14.7956,14.7284,14.7807,296300.0
2014-08-07 12:10:00,19.81,19.81,19.77,19.77,31000.0,14.7881,14.7881,14.7583,14.7583,31000.0
2014-08-07 12:15:00,19.78,19.78,19.71,19.72,45400.0,14.7657,14.7657,14.7135,14.721,45400.0
2014-08-07 12:20:00,19.73,19.74,19.71,19.74,49100.0,14.7284,14.7359,14.7135,14.7359,49100.0
2014-08-07 12:25:00,19.73,19.75,19.71,19.73,40500.0,14.7284,14.7434,14.7135,14.7284,40500.0
2014-08-07 12:30:00,19.72,19.73,19.69,19.7,33600.0,14.721,14.7284,14.6986,14.706,33600.0
2014-08-07 12:35:00,19.69,19.7,19.65,19.69,73400.0,14.6986,14.706,14.6687,14.6986,73400.0
2014-08-07 12:40:00,19.69,19.7,19.69,19.7,37800.0,14.6986,14.706,14.6986,14.706,37800.0
2014-08-07 12:45:00,19.71,19.74,19.7,19.74,41000.0,14.7135,14.7359,14.706,14.7359,41000.0
2014-08-07 12:50:00,19.73,19.74,19.71,19.74,38300.0,14.7284,14.7359,14.7135,14.7359,38300.0
2014-08-07 12:55:00,19.74,19.74,19.72,19.73,22900.0,14.7359,14.7359,14.721,14.7284,22900.0
2014-08-07 13:00:00,19.73,19.76,19.72,19.74,53400.0,14.7284,14.7508,14.721,14.7359,53400.0
2014-08-07 13:05:00,19.75,19.76,19.73,19.74,125500.0,14.7434,14.7508,14.7284,14.7359,125500.0
2014-08-07 13:10:00,19.75,19.76,19.74,19.75,32100.0,14.7434,14.7508,14.7359,14.7434,32100.0
2014-08-07 13:15:00,19.74,19.76,19.74,19.74,34300.0,14.7359,14.7508,14.7359,14.7359,34300.0
2014-08-07 13:20:00,19.75,19.75,19.72,19.74,26600.0,14.7434,14.7434,14.721,14.7359,26600.0
2014-08-07 13:25:00,19.74,19.77,19.73,19.76,34800.0,14.7359,14.7583,14.7284,14.7508,34800.0
2014-08-07 13:30:00,19.75,19.77,19.75,19.76,21000.0,14.7434,14.7583,14.7434,14.7508,21000.0
2014-08-07 13:35:00,19.77,19.78,19.75,19.78,29900.0,14.7583,14.7657,14.7434,14.7657,29900.0
2014-08-07 13:40:00,19.78,19.8,19.77,19.78,33600.0,14.7657,14.7807,14.7583,14.7657,33600.0
2014-08-07 13:45:00,19.79,19.79,19.77,19.77,13800.0,14.7732,14.7732,14.7583,14.7583,13800.0
2014-08-07 13:50:00,19.78,19.78,19.75,19.75,27900.0,14.7657,14.7657,14.7434,14.7434,27900.0
2014-08-07 13:55:00,19.75,19.77,19.74,19.76,84800.0,14.7434,14.7583,14.7359,14.7508,84800.0
2014-08-07 14:00:00,19.77,19.77,19.74,19.74,21900.0,14.7583,14.7583,14.7359,14.7359,21900.0
2014-08-07 14:05:00,19.75,19.78,19.74,19.78,20300.0,14.7434,14.7657,14.7359,14.7657,20300.0
2014-08-07 14:10:00,19.78,19.79,19.76,19.77,60300.0,14.7657,14.7732,14.7508,14.7583,60300.0
2014-08-07 14:15:00,19.77,19.77,19.73,19.73,33300.0,14.7583,14.7583,14.7284,14.7284,33300.0
2014-08-07 14:20:00,19.74,19.75,19.73,19.74,30700.0,14.7359,14.7434,14.7284,14.7359,30700.0
2014-08-07 14:25:00,19.73,19.75,19.72,19.73,37600.0,14.7284,14.7434,14.721,14.7284,37600.0
2014-08-07 14:30:00,19.73,19.75,19.71,19.72,45800.0,14.7284,14.7434,14.7135,14.721,45800.0
2014-08-07 14:35:00,19.73,19.73,19.71,19.71,26000.0,14.7284,14.7284,14.7135,14.7135,26000.0
2014-08-07 14:40:00,19.71,19.74,19.71,19.71,26400.0,14.7135,14.7359,14.7135,14.7135,26400.0
2014-08-07 14:45:00,19.71,19.73,19.71,19.72,18300.0,14.7135,14.7284,14.7135,14.721,18300.0
2014-08-07 14:50:00,19.72,19.75,19.72,19.72,36700.0,14.721,14.7434,14.721,14.721,36700.0
2014-08-07 14:55:00,19.72,19.72,19.69,19.69,56100.0,14.721,14.721,14.6986,14.6986,56100.0
2014-08-07 15:00:00,19.69,19.71,19.68,19.68,25800.0,14.6986,14.7135,14.6911,14.6911,25800.0
2014-08-07 15:05:00,19.69,19.7,19.65,19.67,54000.0,14.6986,14.706,14.6687,14.6836,54000.0
2014-08-07 15:10:00,19.67,19.69,19.67,19.68,80500.0,14.6836,14.6986,14.6836,14.6911,80500.0
2014-08-07 15:15:00,19.66,19.68,19.64,19.68,76200.0,14.6762,14.6911,14.6612,14.6911,76200.0
2014-08-07 15:20:00,19.67,19.68,19.63,19.64,69900.0,14.6836,14.6911,14.6538,14.6612,69900.0
2014-08-07 15:25:00,19.64,19.65,19.61,19.65,139500.0,14.6612,14.6687,14.6388,14.6687,139500.0
2014-08-07 15:30:00,19.65,19.66,19.64,19.66,69700.0,14.6687,14.6762,14.6612,14.6762,69700.0
2014-08-07 15:35:00,19.66,19.69,19.64,19.68,142900.0,14.6762,14.6986,14.6612,14.6911,142900.0
2014-08-07 15:40:00,19.68,19.69,19.65,19.67,87800.0,14.6911,14.6986,14.6687,14.6836,87800.0
2014-08-07 15:45:00,19.67,19.68,19.65,19.68,160100.0,14.6836,14.6911,14.6687,14.6911,160100.0
2014-08-07 15:50:00,19.68,19.72,19.68,19.7,246500.0,14.6911,14.721,14.6911,14.706,246500.0
2014-08-07 15:55:00,19.7,19.71,19.68,19.68,267600.0,14.706,14.7135,14.6911,14.6911,267600.0
2014-08-08 09:30:00,19.68,19.78,19.68,19.75,228000.0,14.6911,14.7657,14.6911,14.7434,228000.0
2014-08-08 09:35:00,19.76,19.79,19.75,19.78,63200.0,14.7508,14.7732,14.7434,14.7657,63200.0
2014-08-08 09:40:00,19.77,19.77,19.72,19.76,45200.0,14.7583,14.7583,14.721,14.7508,45200.0
2014-08-08 09:45:00,19.75,19.77,19.73,19.77,25400.0,14.7434,14.7583,14.7284,14.7583,25400.0
2014-08-08 09:50:00,19.77,19.78,19.75,19.76,30600.0,14.7583,14.7657,14.7434,14.7508,30600.0
2014-08-08 09:55:00,19.75,19.77,19.71,19.71,59800.0,14.7434,14.7583,14.7135,14.7135,59800.0
2014-08-08 10:00:00,19.71,19.74,19.68,19.73,136600.0,14.7135,14.7359,14.6911,14.7284,136600.0
2014-08-08 10:05:00,19.73,19.76,19.72,19.74,169200.0,14.7284,14.7508,14.721,14.7359,169200.0
2014-08-08 10:10:00,19.74,19.75,19.68,19.69,149400.0,14.7359,14.7434,14.6911,14.6986,149400.0
2014-08-08 10:15:00,19.68,19.69,19.66,19.66,89900.0,14.6911,14.6986,14.6762,14.6762,89900.0
2014-08-08 10:20:00,19.66,19.68,19.64,19.68,104400.0,14.6762,14.6911,14.6612,14.6911,104400.0
2014-08-08 10:25:00,19.68,19.68,19.62,19.64,53800.0,14.6911,14.6911,14.6463,14.6612,53800.0
2014-08-08 10:30:00,19.64,19.68,19.64,19.66,138400.0,14.6612,14.6911,14.6612,14.6762,138400.0
2014-08-08 10:35:00,19.66,19.71,19.66,19.71,31700.0,14.6762,14.7135,14.6762,14.7135,31700.0
2014-08-08 10:40:00,19.7,19.75,19.7,19.72,46900.0,14.706,14.7434,14.706,14.721,46900.0
2014-08-08 10:45:00,19.73,19.78,19.73,19.76,61000.0,14.7284,14.7657,14.7284,14.7508,61000.0
2014-08-08 10:50:00,19.77,19.77,19.72,19.73,62600.0,14.7583,14.7583,14.721,14.7284,62600.0
2014-08-08 10:55:00,19.73,19.75,19.73,19.73,31100.0,14.7284,14.7434,14.7284,14.7284,31100.0
2014-08-08 11:00:00,19.73,19.74,19.71,19.73,34600.0,14.7284,14.7359,14.7135,14.7284,34600.0
2014-08-08 11:05:00,19.74,19.76,19.74,19.75,34900.0,14.7359,14.7508,14.7359,14.7434,34900.0
2014-08-08 11:10:00,19.76,19.78,19.75,19.75,32400.0,14.7508,14.7657,14.7434,14.7434,32400.0
2014-08-08 11:15:00,19.75,19.78,19.75,19.78,62800.0,14.7434,14.7657,14.7434,14.7657,62800.0
2014-08-08 11:20:00,19.77,19.77,19.74,19.76,48900.0,14.7583,14.7583,14.7359,14.7508,48900.0
2014-08-08 11:25:00,19.77,19.77,19.75,19.77,57700.0,14.7583,14.7583,14.7434,14.7583,57700.0
2014-08-08 11:30:00,19.76,19.77,19.75,19.76,61000.0,14.7508,14.7583,14.7434,14.7508,61000.0
2014-08-08 11:35:00,19.76,19.76,19.74,19.74,79700.0,14.7508,14.7508,14.7359,14.7359,79700.0
2014-08-08 11:40:00,19.74,19.76,19.74,19.75,74900.0,14.7359,14.7508,14.7359,14.7434,74900.0
2014-08-08 11:45:00,19.75,19.76,19.73,19.73,27300.0,14.7434,14.7508,14.7284,14.7284,27300.0
2014-08-08 11:50:00,19.73,19.74,19.72,19.73,29900.0,14.7284,14.7359,14.721,14.7284,29900.0
2014-08-08 11:55:00,19.73,19.76,19.73,19.76,74100.0,14.7284,14.7508,14.7284,14.7508,74100.0
2014-08-08 12:00:00,19.75,19.76,19.73,19.74,59100.0,14.7434,14.7508,14.7284,14.7359,59100.0
2014-08-08 12:05:00,19.74,19.76,19.73,19.73,41300.0,14.7359,14.7508,14.7284,14.7284,41300.0
2014-08-08 12:10:00,19.73,19.75,19.73,19.73,20000.0,14.7284,14.7434,14.7284,14.7284,20000.0
2014-08-08 12:15:00,19.74,19.75,19.73,19.73,31400.0,14.7359,14.7434,14.7284,14.7284,31400.0
2014-08-08 12:20:00,19.73,19.75,19.73,19.74,19700.0,14.7284,14.7434,14.7284,14.7359,19700.0
2014-08-08 12:25:00,19.73,19.75,19.73,19.73,71300.0,14.7284,14.7434,14.7284,14.7284,71300.0
2014-08-08 12:30:00,19.73,19.74,19.72,19.73,25700.0,14.7284,14.7359,14.721,14.7284,25700.0
2014-08-08 12:35:00,19.72,19.73,19.71,19.73,25300.0,14.721,14.7284,14.7135,14.7284,25300.0
2014-08-08 12:40:00,19.73,19.74,19.72,19.74,26700.0,14.7284,14.7359,14.721,14.7359,26700.0
2014-08-08 12:45:00,19.74,19.74,19.72,19.73,19700.0,14.7359,14.7359,14.721,14.7284,19700.0
2014-08-08 12:50:00,19.73,19.74,19.72,19.73,39300.0,14.7284,14.7359,14.721,14.7284,39300.0
2014-08-08 12:55:00,19.73,19.74,19.73,19.74,14500.0,14.7284,14.7359,14.7284,14.7359,14500.0
2014-08-08 13:00:00,19.73,19.76,19.73,19.76,33700.0,14.7284,14.7508,14.7284,14.7508,33700.0
2014-08-08 13:05:00,19.75,19.78,19.75,19.77,41800.0,14.7434,14.7657,14.7434,14.7583,41800.0
2014-08-08 13:10:00,19.78,19.79,19.76,19.79,39900.0,14.7657,14.7732,14.7508,14.7732,39900.0
2014-08-08 13:15:00,19.79,19.83,19.79,19.83,132600.0,14.7732,14.8031,14.7732,14.8031,132600.0
2014-08-08 13:20:00,19.84,19.85,19.84,19.85,29500.0,14.8105,14.818,14.8105,14.818,29500.0
2014-08-08 13:25:00,19.85,19.89,19.85,19.87,66900.0,14.818,14.8479,14.818,14.8329,66900.0
2014-08-08 13:30:00,19.88,19.89,19.85,19.87,71800.0,14.8404,14.8479,14.818,14.8329,71800.0
2014-08-08 13:35:00,19.87,19.88,19.86,19.88,23200.0,14.8329,14.8404,14.8255,14.8404,23200.0
2014-08-08 13:40:00,19.89,19.92,19.88,19.9,75200.0,14.8479,14.8703,14.8404,14.8553,75200.0
2014-08-08 13:45:00,19.91,19.91,19.89,19.89,49300.0,14.8628,14.8628,14.8479,14.8479,49300.0
2014-08-08 13:50:00,19.88,19.89,19.87,19.87,25200.0,14.8404,14.8479,14.8329,14.8329,25200.0
2014-08-08 13:55:00,19.87,19.89,19.86,19.89,66600.0,14.8329,14.8479,14.8255,14.8479,66600.0
2014-08-08 14:00:00,19.89,19.9,19.88,19.89,40500.0,14.8479,14.8553,14.8404,14.8479,40500.0
2014-08-08 14:05:00,19.89,19.91,19.88,19.89,34100.0,14.8479,14.8628,14.8404,14.8479,34100.0
2014-08-08 14:10:00,19.89,19.89,19.87,19.88,22800.0,14.8479,14.8479,14.8329,14.8404,22800.0
2014-08-08 14:15:00,19.88,19.89,19.87,19.88,26000.0,14.8404,14.8479,14.8329,14.8404,26000.0
2014-08-08 14:20:00,19.88,19.89,19.87,19.87,31400.0,14.8404,14.8479,14.8329,14.8329,31400.0
2014-08-08 14:25:00,19.87,19.89,19.86,19.88,64200.0,14.8329,14.8479,14.8255,14.8404,64200.0
2014-08-08 14:30:00,19.87,19.89,19.87,19.88,52400.0,14.8329,14.8479,14.8329,14.8404,52400.0
2014-08-08 14:35:00,19.87,19.89,19.87,19.89,62300.0,14.8329,14.8479,14.8329,14.8479,62300.0
2014-08-08 14:40:00,19.89,19.91,19.88,19.88,44000.0,14.8479,14.8628,14.8404,14.8404,44000.0
2014-08-08 14:45:00,19.88,19.91,19.88,19.9,31700.0,14.8404,14.8628,14.8404,14.8553,31700.0
2014-08-08 14:50:00,19.9,19.91,19.9,19.9,14500.0,14.8553,14.8628,14.8553,14.8553,14500.0
2014-08-08 14:55:00,19.91,19.91,19.89,19.89,65100.0,14.8628,14.8628,14.8479,14.8479,65100.0
2014-08-08 15:00:00,19.89,19.89,19.88,19.88,42400.0,14.8479,14.8479,14.8404,14.8404,42400.0
2014-08-08 15:05:00,19.89,19.89,19.87,19.87,33000.0,14.8479,14.8479,14.8329,14.8329,33000.0
2014-08-08 15:10:00,19.88,19.88,19.86,19.87,50000.0,14.8404,14.8404,14.8255,14.8329,50000.0
2014-08-08 15:15:00,19.87,19.89,19.86,19.89,44100.0,14.8329,14.8479,14.8255,14.8479,44100.0
2014-08-08 15:20:00,19.88,19.9,19.87,19.89,121200.0,14.8404,14.8553,14.8329,14.8479,121200.0
2014-08-08 15:25:00,19.9,19.93,19.89,19.92,53700.0,14.8553,14.8777,14.8479,14.8703,53700.0
2014-08-08 15:30:00,19.92,19.94,19.92,19.92,59200.0,14.8703,14.8852,14.8703,14.8703,59200.0
2014-08-08 15:35:00,19.92,19.93,19.9,19.93,104800.0,14.8703,14.8777,14.8553,14.8777,104800.0
2014-08-08 15:40:00,19.93,19.94,19.92,19.93,85400.0,14.8777,14.8852,14.8703,14.8777,85400.0
2014-08-08 15:45:00,19.93,19.93,19.91,19.91,148500.0,14.8777,14.8777,14.8628,14.8628,148500.0
2014-08-08 15:50:00,19.91,19.93,19.91,19.92,117500.0,14.8628,14.8777,14.8628,14.8703,117500.0
2014-08-08 15:55:00,19.92,19.94,19.92,19.94,311200.0,14.8703,14.8852,14.8703,14.8852,311200.0
2014-08-11 09:30:00,20.03,20.09,20.0,20.09,297800.0,14.9524,14.9972,14.93,14.9972,297800.0
2014-08-11 09:35:00,20.08,20.1,20.06,20.09,35300.0,14.9897,15.0046,14.9748,14.9972,35300.0
2014-08-11 09:40:00,20.09,20.1,20.06,20.08,43000.0,14.9972,15.0046,14.9748,14.9897,43000.0
2014-08-11 09:45:00,20.08,20.1,20.08,20.08,43200.0,14.9897,15.0046,14.9897,14.9897,43200.0
2014-08-11 09:50:00,20.09,20.1,20.08,20.08,140200.0,14.9972,15.0046,14.9897,14.9897,140200.0
2014-08-11 09:55:00,20.09,20.12,20.08,20.11,120200.0,14.9972,15.0196,14.9897,15.0121,120200.0
2014-08-11 10:00:00,20.11,20.13,20.09,20.1,51100.0,15.0121,15.027,14.9972,15.0046,51100.0
2014-08-11 10:05:00,20.1,20.14,20.09,20.14,108500.0,15.0046,15.0345,14.9972,15.0345,108500.0
2014-08-11 10:10:00,20.14,20.14,20.12,20.12,45500.0,15.0345,15.0345,15.0196,15.0196,45500.0
2014-08-11 10:15:00,20.12,20.14,20.11,20.11,146400.0,15.0196,15.0345,15.0121,15.0121,146400.0
2014-08-11 10:20:00,20.12,20.14,20.1,20.14,54500.0,15.0196,15.0345,15.0046,15.0345,54500.0
2014-08-11 10:25:00,20.12,20.14,20.11,20.11,38200.0,15.0196,15.0345,15.0121,15.0121,38200.0
2014-08-11 10:30:00,20.12,20.14,20.11,20.13,68800.0,15.0196,15.0345,15.0121,15.027,68800.0
2014-08-11 10:35:00,20.13,20.17,20.12,20.16,70900.0,15.027,15.0569,15.0196,15.0494,70900.0
2014-08-11 10:40:00,20.15,20.16,20.14,20.15,49800.0,15.042,15.0494,15.0345,15.042,49800.0
2014-08-11 10:45:00,20.15,20.16,20.14,20.16,47500.0,15.042,15.0494,15.0345,15.0494,47500.0
2014-08-11 10:50:00,20.15,20.16,20.13,20.16,95600.0,15.042,15.0494,15.027,15.0494,95600.0
2014-08-11 10:55:00,20.15,20.17,20.13,20.15,96700.0,15.042,15.0569,15.027,15.042,96700.0
2014-08-11 11:00:00,20.15,20.15,20.1,20.14,61700.0,15.042,15.042,15.0046,15.0345,61700.0
2014-08-11 11:05:00,20.15,20.2,20.15,20.18,139100.0,15.042,15.0793,15.042,15.0643,139100.0
2014-08-11 11:10:00,20.19,20.21,20.18,20.21,54100.0,15.0718,15.0867,15.0643,15.0867,54100.0
2014-08-11 11:15:00,20.22,20.24,20.21,20.23,40700.0,15.0942,15.1091,15.0867,15.1017,40700.0
2014-08-11 11:20:00,20.23,20.25,20.23,20.23,30300.0,15.1017,15.1166,15.1017,15.1017,30300.0
2014-08-11 11:25:00,20.23,20.23,20.21,20.22,50600.0,15.1017,15.1017,15.0867,15.0942,50600.0
2014-08-11 11:30:00,20.21,20.21,20.18,20.2,63600.0,15.0867,15.0867,15.0643,15.0793,63600.0
2014-08-11 11:35:00,20.19,20.2,20.16,20.16,33800.0,15.0718,15.0793,15.0494,15.0494,33800.0
2014-08-11 11:40:00,20.17,20.17,20.14,20.17,38100.0,15.0569,15.0569,15.0345,15.0569,38100.0
2014-08-11 11:45:00,20.17,20.19,20.17,20.18,83000.0,15.0569,15.0718,15.0569,15.0643,83000.0
2014-08-11 11:50:00,20.18,20.2,20.17,20.17,42000.0,15.0643,15.0793,15.0569,15.0569,42000.0
2014-08-11 11:55:00,20.18,20.2,20.17,20.18,45700.0,15.0643,15.0793,15.0569,15.0643,45700.0
2014-08-11 12:00:00,20.18,20.19,20.15,20.15,27800.0,15.0643,15.0718,15.042,15.042,27800.0
2014-08-11 12:05:00,20.16,20.18,20.16,20.16,18500.0,15.0494,15.0643,15.0494,15.0494,18500.0
2014-08-11 12:10:00,20.16,20.18,20.15,20.16,33300.0,15.0494,15.0643,15.042,15.0494,33300.0
2014-08-11 12:15:00,20.16,20.16,20.14,20.14,125500.0,15.0494,15.0494,15.0345,15.0345,125500.0
2014-08-11 12:20:00,20.14,20.17,20.14,20.16,66900.0,15.0345,15.0569,15.0345,15.0494,66900.0
2014-08-11 12:25:00,20.16,20.19,20.16,20.18,22600.0,15.0494,15.0718,15.0494,15.0643,22600.0
2014-08-11 12:30:00,20.17,20.2,20.16,20.19,58900.0,15.0569,15.0793,15.0494,15.0718,58900.0
2014-08-11 12:35:00,20.2,20.21,20.19,20.19,35800.0,15.0793,15.0867,15.0718,15.0718,35800.0
2014-08-11 12:40:00,20.19,20.2,20.17,20.19,28100.0,15.0718,15.0793,15.0569,15.0718,28100.0
2014-08-11 12:45:00,20.19,20.2,20.18,20.19,8200.0,15.0718,15.0793,15.0643,15.0718,8200.0
2014-08-11 12:50:00,20.19,20.2,20.18,20.2,22300.0,15.0718,15.0793,15.0643,15.0793,22300.0
2014-08-11 12:55:00,20.19,20.2,20.17,20.17,19600.0,15.0718,15.0793,15.0569,15.0569,19600.0
2014-08-11 13:00:00,20.17,20.2,20.17,20.18,69800.0,15.0569,15.0793,15.0569,15.0643,69800.0
2014-08-11 13:05:00,20.18,20.2,20.18,20.18,21200.0,15.0643,15.0793,15.0643,15.0643,21200.0
2014-08-11 13:10:00,20.19,20.2,20.18,20.2,10800.0,15.0718,15.0793,15.0643,15.0793,10800.0
2014-08-11 13:15:00,20.19,20.2,20.18,20.19,15300.0,15.0718,15.0793,15.0643,15.0718,15300.0
2014-08-11 13:20:00,20.2,20.2,20.17,20.19,37100.0,15.0793,15.0793,15.0569,15.0718,37100.0
2014-08-11 13:25:00,20.18,20.19,20.15,20.16,16500.0,15.0643,15.0718,15.042,15.0494,16500.0
2014-08-11 13:30:00,20.15,20.17,20.15,20.16,37200.0,15.042,15.0569,15.042,15.0494,37200.0
2014-08-11 13:35:00,20.16,20.18,20.15,20.18,19100.0,15.0494,15.0643,15.042,15.0643,19100.0
2014-08-11 13:40:00,20.18,20.18,20.15,20.15,19500.0,15.0643,15.0643,15.042,15.042,19500.0
2014-08-11 13:45:00,20.16,20.17,20.14,20.17,26600.0,15.0494,15.0569,15.0345,15.0569,26600.0
2014-08-11 13:50:00,20.17,20.17,20.13,20.13,27900.0,15.0569,15.0569,15.027,15.027,27900.0
2014-08-11 13:55:00,20.13,20.13,20.11,20.13,41700.0,15.027,15.027,15.0121,15.027,41700.0
2014-08-11 14:00:00,20.12,20.12,20.09,20.12,44200.0,15.0196,15.0196,14.9972,15.0196,44200.0
2014-08-11 14:05:00,20.12,20.14,20.11,20.14,40000.0,15.0196,15.0345,15.0121,15.0345,40000.0
2014-08-11 14:10:00,20.13,20.14,20.12,20.12,6700.0,15.027,15.0345,15.0196,15.0196,6700.0
2014-08-11 14:15:00,20.12,20.14,20.11,20.12,41500.0,15.0196,15.0345,15.0121,15.0196,41500.0
2014-08-11 14:20:00,20.12,20.14,20.12,20.14,16400.0,15.0196,15.0345,15.0196,15.0345,16400.0
2014-08-11 14:25:00,20.13,20.14,20.12,20.13,20000.0,15.027,15.0345,15.0196,15.027,20000.0
2014-08-11 14:30:00,20.13,20.13,20.1,20.12,27500.0,15.027,15.027,15.0046,15.0196,27500.0
2014-08-11 14:35:00,20.11,20.14,20.11,20.12,128100.0,15.0121,15.0345,15.0121,15.0196,128100.0
2014-08-11 14:40:00,20.12,20.13,20.11,20.13,22700.0,15.0196,15.027,15.0121,15.027,22700.0
2014-08-11 14:45:00,20.12,20.15,20.12,20.15,56800.0,15.0196,15.042,15.0196,15.042,56800.0
2014-08-11 14:50:00,20.15,20.15,20.14,20.15,34600.0,15.042,15.042,15.0345,15.042,34600.0
2014-08-11 14:55:00,20.15,20.16,20.14,20.15,13700.0,15.042,15.0494,15.0345,15.042,13700.0
2014-08-11 15:00:00,20.16,20.18,20.15,20.18,75100.0,15.0494,15.0643,15.042,15.0643,75100.0
2014-08-11 15:05:00,20.18,20.19,20.17,20.18,27600.0,15.0643,15.0718,15.0569,15.0643,27600.0
2014-08-11 15:10:00,20.19,20.19,20.17,20.18,50800.0,15.0718,15.0718,15.0569,15.0643,50800.0
2014-08-11 15:15:00,20.18,20.18,20.15,20.15,41000.0,15.0643,15.0643,15.042,15.042,41000.0
2014-08-11 15:20:00,20.15,20.16,20.13,20.15,48900.0,15.042,15.0494,15.027,15.042,48900.0
2014-08-11 15:25:00,20.15,20.16,20.13,20.13,72200.0,15.042,15.0494,15.027,15.027,72200.0
2014-08-11 15:30:00,20.13,20.14,20.13,20.14,27300.0,15.027,15.0345,15.027,15.0345,27300.0
2014-08-11 15:35:00,20.13,20.15,20.13,20.14,69200.0,15.027,15.042,15.027,15.0345,69200.0
2014-08-11 15:40:00,20.14,20.15,20.11,20.11,114600.0,15.0345,15.042,15.0121,15.0121,114600.0
2014-08-11 15:45:00,20.11,20.12,20.1,20.1,62000.0,15.0121,15.0196,15.0046,15.0046,62000.0
2014-08-11 15:50:00,20.11,20.13,20.1,20.13,141000.0,15.0121,15.027,15.0046,15.027,141000.0
2014-08-11 15:55:00,20.13,20.13,20.12,20.12,163600.0,15.027,15.027,15.0196,15.0196,163600.0
2014-08-12 09:30:00,20.1,20.16,20.02,20.13,214900.0,15.0046,15.0494,14.9449,15.027,214900.0
2014-08-12 09:35:00,20.13,20.22,20.13,20.2,209300.0,15.027,15.0942,15.027,15.0793,209300.0
2014-08-12 09:40:00,20.2,20.22,20.12,20.14,52800.0,15.0793,15.0942,15.0196,15.0345,52800.0
2014-08-12 09:45:00,20.14,20.19,20.14,20.18,30500.0,15.0345,15.0718,15.0345,15.0643,30500.0
2014-08-12 09:50:00,20.18,20.19,20.13,20.13,53900.0,15.0643,15.0718,15.027,15.027,53900.0
2014-08-12 09:55:00,20.13,20.13,20.11,20.13,36500.0,15.027,15.027,15.0121,15.027,36500.0
2014-08-12 10:00:00,20.12,20.13,20.1,20.12,30600.0,15.0196,15.027,15.0046,15.0196,30600.0
2014-08-12 10:05:00,20.13,20.15,20.09,20.11,41900.0,15.027,15.042,14.9972,15.0121,41900.0
2014-08-12 10:10:00,20.11,20.11,20.09,20.11,29300.0,15.0121,15.0121,14.9972,15.0121,29300.0
2014-08-12 10:15:00,20.11,20.13,20.08,20.12,39800.0,15.0121,15.027,14.9897,15.0196,39800.0
2014-08-12 10:20:00,20.11,20.16,20.11,20.15,38100.0,15.0121,15.0494,15.0121,15.042,38100.0
2014-08-12 10:25:00,20.14,20.15,20.12,20.12,41700.0,15.0345,15.042,15.0196,15.0196,41700.0
2014-08-12 10:30:00,20.12,20.14,20.09,20.11,34100.0,15.0196,15.0345,14.9972,15.0121,34100.0
2014-08-12 10:35:00,20.12,20.13,20.1,20.11,23700.0,15.0196,15.027,15.0046,15.0121,23700.0
2014-08-12 10:40:00,20.11,20.13,20.09,20.09,20500.0,15.0121,15.027,14.9972,14.9972,20500.0
2014-08-12 10:45:00,20.09,20.1,20.07,20.07,29700.0,14.9972,15.0046,14.9822,14.9822,29700.0
2014-08-12 10:50:00,20.08,20.1,20.07,20.1,18500.0,14.9897,15.0046,14.9822,15.0046,18500.0
2014-08-12 10:55:00,20.1,20.11,20.07,20.08,51800.0,15.0046,15.0121,14.9822,14.9897,51800.0
2014-08-12 11:00:00,20.07,20.07,20.02,20.02,33400.0,14.9822,14.9822,14.9449,14.9449,33400.0
2014-08-12 11:05:00,20.03,20.03,20.01,20.02,47700.0,14.9524,14.9524,14.9374,14.9449,47700.0
2014-08-12 11:10:00,20.02,20.05,20.02,20.05,35300.0,14.9449,14.9673,14.9449,14.9673,35300.0
2014-08-12 11:15:00,20.05,20.06,20.04,20.04,57200.0,14.9673,14.9748,14.9598,14.9598,57200.0
2014-08-12 11:20:00,20.04,20.07,20.04,20.05,33700.0,14.9598,14.9822,14.9598,14.9673,33700.0
2014-08-12 11:25:00,20.05,20.06,20.04,20.06,46700.0,14.9673,14.9748,14.9598,14.9748,46700.0
2014-08-12 11:30:00,20.05,20.08,20.04,20.07,239800.0,14.9673,14.9897,14.9598,14.9822,239800.0
2014-08-12 11:35:00,20.07,20.1,20.07,20.1,20500.0,14.9822,15.0046,14.9822,15.0046,20500.0
2014-08-12 11:40:00,20.1,20.1,20.07,20.09,45300.0,15.0046,15.0046,14.9822,14.9972,45300.0
2014-08-12 11:45:00,20.09,20.09,20.07,20.07,39500.0,14.9972,14.9972,14.9822,14.9822,39500.0
2014-08-12 11:50:00,20.07,20.09,20.07,20.07,40100.0,14.9822,14.9972,14.9822,14.9822,40100.0
2014-08-12 11:55:00,20.07,20.08,20.06,20.07,36500.0,14.9822,14.9897,14.9748,14.9822,36500.0
2014-08-12 12:00:00,20.07,20.08,20.05,20.08,24000.0,14.9822,14.9897,14.9673,14.9897,24000.0
2014-08-12 12:05:00,20.08,20.08,20.05,20.07,67400.0,14.9897,14.9897,14.9673,14.9822,67400.0
2014-08-12 12:10:00,20.08,20.11,20.07,20.1,32300.0,14.9897,15.0121,14.9822,15.0046,32300.0
2014-08-12 12:15:00,20.11,20.11,20.09,20.1,19800.0,15.0121,15.0121,14.9972,15.0046,19800.0
2014-08-12 12:20:00,20.1,20.11,20.07,20.09,54700.0,15.0046,15.0121,14.9822,14.9972,54700.0
2014-08-12 12:25:00,20.09,20.11,20.08,20.08,32800.0,14.9972,15.0121,14.9897,14.9897,32800.0
2014-08-12 12:30:00,20.08,20.1,20.08,20.1,6900.0,14.9897,15.0046,14.9897,15.0046,6900.0
2014-08-12 12:35:00,20.1,20.12,20.08,20.1,51200.0,15.0046,15.0196,14.9897,15.0046,51200.0
2014-08-12 12:40:00,20.11,20.12,20.1,20.1,72500.0,15.0121,15.0196,15.0046,15.0046,72500.0
2014-08-12 12:45:00,20.1,20.11,20.1,20.11,11100.0,15.0046,15.0121,15.0046,15.0121,11100.0
2014-08-12 12:50:00,20.1,20.11,20.1,20.11,7500.0,15.0046,15.0121,15.0046,15.0121,7500.0
2014-08-12 12:55:00,20.1,20.11,20.1,20.11,15000.0,15.0046,15.0121,15.0046,15.0121,15000.0
2014-08-12 13:00:00,20.1,20.12,20.1,20.11,21300.0,15.0046,15.0196,15.0046,15.0121,21300.0
2014-08-12 13:05:00,20.11,20.12,20.09,20.09,41900.0,15.0121,15.0196,14.9972,14.9972,41900.0
2014-08-12 13:10:00,20.1,20.11,20.09,20.1,23500.0,15.0046,15.0121,14.9972,15.0046,23500.0
2014-08-12 13:15:00,20.09,20.1,20.08,20.1,44200.0,14.9972,15.0046,14.9897,15.0046,44200.0
2014-08-12 13:20:00,20.1,20.1,20.06,20.06,27500.0,15.0046,15.0046,14.9748,14.9748,27500.0
2014-08-12 13:25:00,20.07,20.1,20.07,20.08,24400.0,14.9822,15.0046,14.9822,14.9897,24400.0
2014-08-12 13:30:00,20.09,20.1,20.07,20.07,34600.0,14.9972,15.0046,14.9822,14.9822,34600.0
2014-08-12 13:35:00,20.07,20.09,20.07,20.09,23600.0,14.9822,14.9972,14.9822,14.9972,23600.0
2014-08-12 13:40:00,20.09,20.09,20.06,20.08,64800.0,14.9972,14.9972,14.9748,14.9897,64800.0
2014-08-12 13:45:00,20.07,20.09,20.07,20.08,45100.0,14.9822,14.9972,14.9822,14.9897,45100.0
2014-08-12 13:50:00,20.07,20.11,20.07,20.11,21600.0,14.9822,15.0121,14.9822,15.0121,21600.0
2014-08-12 13:55:00,20.11,20.11,20.08,20.09,29300.0,15.0121,15.0121,14.9897,14.9972,29300.0
2014-08-12 14:00:00,20.09,20.1,20.07,20.08,25000.0,14.9972,15.0046,14.9822,14.9897,25000.0
2014-08-12 14:05:00,20.08,20.09,20.05,20.07,31400.0,14.9897,14.9972,14.9673,14.9822,31400.0
2014-08-12 14:10:00,20.06,20.07,20.05,20.07,19500.0,14.9748,14.9822,14.9673,14.9822,19500.0
2014-08-12 14:15:00,20.07,20.08,20.05,20.07,58200.0,14.9822,14.9897,14.9673,14.9822,58200.0
2014-08-12 14:20:00,20.06,20.08,20.05,20.08,41300.0,14.9748,14.9897,14.9673,14.9897,41300.0
2014-08-12 14:25:00,20.08,20.1,20.06,20.08,57200.0,14.9897,15.0046,14.9748,14.9897,57200.0
2014-08-12 14:30:00,20.08,20.09,20.06,20.09,41100.0,14.9897,14.9972,14.9748,14.9972,41100.0
2014-08-12 14:35:00,20.08,20.12,20.08,20.12,21700.0,14.9897,15.0196,14.9897,15.0196,21700.0
2014-08-12 14:40:00,20.11,20.13,20.1,20.12,57300.0,15.0121,15.027,15.0046,15.0196,57300.0
2014-08-12 14:45:00,20.11,20.12,20.1,20.11,17000.0,15.0121,15.0196,15.0046,15.0121,17000.0
2014-08-12 14:50:00,20.11,20.12,20.1,20.11,26000.0,15.0121,15.0196,15.0046,15.0121,26000.0
2014-08-12 14:55:00,20.11,20.12,20.1,20.1,37200.0,15.0121,15.0196,15.0046,15.0046,37200.0
2014-08-12 15:00:00,20.1,20.11,20.09,20.11,20200.0,15.0046,15.0121,14.9972,15.0121,20200.0
2014-08-12 15:05:00,20.11,20.14,20.1,20.14,62200.0,15.0121,15.0345,15.0046,15.0345,62200.0
2014-08-12 15:10:00,20.14,20.14,20.12,20.14,28200.0,15.0345,15.0345,15.0196,15.0345,28200.0
2014-08-12 15:15:00,20.14,20.15,20.13,20.14,39700.0,15.0345,15.042,15.027,15.0345,39700.0
2014-08-12 15:20:00,20.14,20.15,20.13,20.15,61600.0,15.0345,15.042,15.027,15.042,61600.0
2014-08-12 15:25:00,20.14,20.16,20.14,20.15,39300.0,15.0345,15.0494,15.0345,15.042,39300.0
2014-08-12 15:30:00,20.15,20.15,20.14,20.14,36100.0,15.042,15.042,15.0345,15.0345,36100.0
2014-08-12 15:35:00,20.14,20.18,20.14,20.17,101600.0,15.0345,15.0643,15.0345,15.0569,101600.0
2014-08-12 15:40:00,20.17,20.2,20.17,20.19,125100.0,15.0569,15.0793,15.0569,15.0718,125100.0
2014-08-12 15:45:00,20.19,20.2,20.17,20.19,107700.0,15.0718,15.0793,15.0569,15.0718,107700.0
2014-08-12 15:50:00,20.19,20.19,20.17,20.18,97200.0,15.0718,15.0718,15.0569,15.0643,97200.0
2014-08-12 15:55:00,20.18,20.2,20.18,20.18,280500.0,15.0643,15.0793,15.0643,15.0643,280500.0
2014-08-13 09:30:00,20.3,20.39,20.28,20.35,230600.0,15.1539,15.2211,15.139,15.1913,230600.0
2014-08-13 09:35:00,20.35,20.38,20.32,20.37,147000.0,15.1913,15.2136,15.1689,15.2062,147000.0
2014-08-13 09:40:00,20.38,20.39,20.26,20.29,320100.0,15.2136,15.2211,15.1241,15.1465,320100.0
2014-08-13 09:45:00,20.29,20.29,20.21,20.22,91200.0,15.1465,15.1465,15.0867,15.0942,91200.0
2014-08-13 09:50:00,20.23,20.26,20.21,20.23,56500.0,15.1017,15.1241,15.0867,15.1017,56500.0
2014-08-13 09:55:00,20.23,20.23,20.2,20.2,24700.0,15.1017,15.1017,15.0793,15.0793,24700.0
2014-08-13 10:00:00,20.2,20.25,20.17,20.23,72300.0,15.0793,15.1166,15.0569,15.1017,72300.0
2014-08-13 10:05:00,20.23,20.27,20.23,20.24,44500.0,15.1017,15.1315,15.1017,15.1091,44500.0
2014-08-13 10:10:00,20.24,20.24,20.19,20.19,49100.0,15.1091,15.1091,15.0718,15.0718,49100.0
2014-08-13 10:15:00,20.19,20.23,20.18,20.23,45700.0,15.0718,15.1017,15.0643,15.1017,45700.0
2014-08-13 10:20:00,20.23,20.26,20.21,20.24,46400.0,15.1017,15.1241,15.0867,15.1091,46400.0
2014-08-13 10:25:00,20.24,20.26,20.22,20.24,38700.0,15.1091,15.1241,15.0942,15.1091,38700.0
2014-08-13 10:30:00,20.24,20.27,20.24,20.25,25500.0,15.1091,15.1315,15.1091,15.1166,25500.0
2014-08-13 10:35:00,20.26,20.29,20.26,20.29,29600.0,15.1241,15.1465,15.1241,15.1465,29600.0
2014-08-13 10:40:00,20.29,20.3,20.28,20.28,37700.0,15.1465,15.1539,15.139,15.139,37700.0
2014-08-13 10:45:00,20.28,20.29,20.28,20.28,12700.0,15.139,15.1465,15.139,15.139,12700.0
2014-08-13 10:50:00,20.28,20.29,20.25,20.27,45000.0,15.139,15.1465,15.1166,15.1315,45000.0
2014-08-13 10:55:00,20.27,20.28,20.25,20.27,42800.0,15.1315,15.139,15.1166,15.1315,42800.0
2014-08-13 11:00:00,20.28,20.32,20.27,20.32,91900.0,15.139,15.1689,15.1315,15.1689,91900.0
2014-08-13 11:05:00,20.31,20.33,20.3,20.32,51600.0,15.1614,15.1763,15.1539,15.1689,51600.0
2014-08-13 11:10:00,20.32,20.35,20.32,20.34,51100.0,15.1689,15.1913,15.1689,15.1838,51100.0
2014-08-13 11:15:00,20.34,20.34,20.32,20.34,34400.0,15.1838,15.1838,15.1689,15.1838,34400.0
2014-08-13 11:20:00,20.33,20.34,20.32,20.32,19900.0,15.1763,15.1838,15.1689,15.1689,19900.0
2014-08-13 11:25:00,20.32,20.34,20.32,20.32,56500.0,15.1689,15.1838,15.1689,15.1689,56500.0
2014-08-13 11:30:00,20.32,20.33,20.31,20.32,25800.0,15.1689,15.1763,15.1614,15.1689,25800.0
2014-08-13 11:35:00,20.32,20.33,20.31,20.31,31400.0,15.1689,15.1763,15.1614,15.1614,31400.0
2014-08-13 11:40:00,20.31,20.33,20.31,20.32,23400.0,15.1614,15.1763,15.1614,15.1689,23400.0
2014-08-13 11:45:00,20.31,20.33,20.31,20.31,18400.0,15.1614,15.1763,15.1614,15.1614,18400.0
2014-08-13 11:50:00,20.32,20.33,20.31,20.32,13700.0,15.1689,15.1763,15.1614,15.1689,13700.0
2014-08-13 11:55:00,20.31,20.33,20.31,20.32,24800.0,15.1614,15.1763,15.1614,15.1689,24800.0
2014-08-13 12:00:00,20.31,20.32,20.3,20.3,80900.0,15.1614,15.1689,15.1539,15.1539,80900.0
2014-08-13 12:05:00,20.3,20.31,20.28,20.29,65200.0,15.1539,15.1614,15.139,15.1465,65200.0
2014-08-13 12:10:00,20.29,20.3,20.28,20.3,20000.0,15.1465,15.1539,15.139,15.1539,20000.0
2014-08-13 12:15:00,20.29,20.3,20.28,20.29,16100.0,15.1465,15.1539,15.139,15.1465,16100.0
2014-08-13 12:20:00,20.29,20.3,20.28,20.3,13600.0,15.1465,15.1539,15.139,15.1539,13600.0
2014-08-13 12:25:00,20.3,20.3,20.28,20.3,58300.0,15.1539,15.1539,15.139,15.1539,58300.0
2014-08-13 12:30:00,20.29,20.3,20.28,20.29,10600.0,15.1465,15.1539,15.139,15.1465,10600.0
2014-08-13 12:35:00,20.29,20.29,20.28,20.29,5400.0,15.1465,15.1465,15.139,15.1465,5400.0
2014-08-13 12:40:00,20.29,20.29,20.28,20.29,7900.0,15.1465,15.1465,15.139,15.1465,7900.0
2014-08-13 12:45:00,20.29,20.32,20.28,20.32,56900.0,15.1465,15.1689,15.139,15.1689,56900.0
2014-08-13 12:50:00,20.32,20.34,20.31,20.32,28800.0,15.1689,15.1838,15.1614,15.1689,28800.0
2014-08-13 12:55:00,20.31,20.32,20.31,20.32,9800.0,15.1614,15.1689,15.1614,15.1689,9800.0
2014-08-13 13:00:00,20.31,20.32,20.31,20.32,9800.0,15.1614,15.1689,15.1614,15.1689,9800.0
2014-08-13 13:05:00,20.32,20.33,20.31,20.32,28600.0,15.1689,15.1763,15.1614,15.1689,28600.0
2014-08-13 13:10:00,20.32,20.33,20.31,20.31,12700.0,15.1689,15.1763,15.1614,15.1614,12700.0
2014-08-13 13:15:00,20.32,20.34,20.32,20.32,28500.0,15.1689,15.1838,15.1689,15.1689,28500.0
2014-08-13 13:20:00,20.32,20.33,20.32,20.32,35500.0,15.1689,15.1763,15.1689,15.1689,35500.0
2014-08-13 13:25:00,20.32,20.32,20.31,20.31,29800.0,15.1689,15.1689,15.1614,15.1614,29800.0
2014-08-13 13:30:00,20.31,20.32,20.3,20.31,31100.0,15.1614,15.1689,15.1539,15.1614,31100.0
2014-08-13 13:35:00,20.31,20.32,20.31,20.32,16700.0,15.1614,15.1689,15.1614,15.1689,16700.0
2014-08-13 13:40:00,20.32,20.32,20.32,20.32,20400.0,15.1689,15.1689,15.1689,15.1689,20400.0
2014-08-13 13:45:00,20.32,20.34,20.32,20.33,49700.0,15.1689,15.1838,15.1689,15.1763,49700.0
2014-08-13 13:50:00,20.34,20.34,20.33,20.34,9500.0,15.1838,15.1838,15.1763,15.1838,9500.0
2014-08-13 13:55:00,20.34,20.34,20.32,20.32,16000.0,15.1838,15.1838,15.1689,15.1689,16000.0
2014-08-13 14:00:00,20.32,20.33,20.32,20.32,8800.0,15.1689,15.1763,15.1689,15.1689,8800.0
2014-08-13 14:05:00,20.32,20.33,20.29,20.31,57400.0,15.1689,15.1763,15.1465,15.1614,57400.0
2014-08-13 14:10:00,20.31,20.31,20.3,20.3,13000.0,15.1614,15.1614,15.1539,15.1539,13000.0
2014-08-13 14:15:00,20.31,20.32,20.3,20.3,25000.0,15.1614,15.1689,15.1539,15.1539,25000.0
2014-08-13 14:20:00,20.3,20.31,20.29,20.3,28600.0,15.1539,15.1614,15.1465,15.1539,28600.0
2014-08-13 14:25:00,20.3,20.32,20.3,20.3,30700.0,15.1539,15.1689,15.1539,15.1539,30700.0
2014-08-13 14:30:00,20.31,20.32,20.3,20.32,12700.0,15.1614,15.1689,15.1539,15.1689,12700.0
2014-08-13 14:35:00,20.31,20.34,20.3,20.32,167300.0,15.1614,15.1838,15.1539,15.1689,167300.0
2014-08-13 14:40:00,20.32,20.33,20.31,20.32,63300.0,15.1689,15.1763,15.1614,15.1689,63300.0
2014-08-13 14:45:00,20.32,20.32,20.29,20.29,75000.0,15.1689,15.1689,15.1465,15.1465,75000.0
2014-08-13 14:50:00,20.29,20.3,20.29,20.3,12600.0,15.1465,15.1539,15.1465,15.1539,12600.0
2014-08-13 14:55:00,20.3,20.31,20.29,20.29,99800.0,15.1539,15.1614,15.1465,15.1465,99800.0
2014-08-13 15:00:00,20.29,20.29,20.28,20.29,14400.0,15.1465,15.1465,15.139,15.1465,14400.0
2014-08-13 15:05:00,20.29,20.3,20.28,20.29,48200.0,15.1465,15.1539,15.139,15.1465,48200.0
2014-08-13 15:10:00,20.29,20.29,20.28,20.29,25200.0,15.1465,15.1465,15.139,15.1465,25200.0
2014-08-13 15:15:00,20.29,20.31,20.29,20.29,42800.0,15.1465,15.1614,15.1465,15.1465,42800.0
2014-08-13 15:20:00,20.29,20.31,20.28,20.3,32300.0,15.1465,15.1614,15.139,15.1539,32300.0
2014-08-13 15:25:00,20.3,20.32,20.3,20.3,45700.0,15.1539,15.1689,15.1539,15.1539,45700.0
2014-08-13 15:30:00,20.3,20.31,20.29,20.31,79000.0,15.1539,15.1614,15.1465,15.1614,79000.0
2014-08-13 15:35:00,20.3,20.31,20.29,20.3,63500.0,15.1539,15.1614,15.1465,15.1539,63500.0
2014-08-13 15:40:00,20.31,20.32,20.3,20.31,68100.0,15.1614,15.1689,15.1539,15.1614,68100.0
2014-08-13 15:45:00,20.3,20.32,20.3,20.31,142300.0,15.1539,15.1689,15.1539,15.1614,142300.0
2014-08-13 15:50:00,20.31,20.33,20.3,20.32,131900.0,15.1614,15.1763,15.1539,15.1689,131900.0
2014-08-13 15:55:00,20.33,20.33,20.31,20.32,251700.0,15.1763,15.1763,15.1614,15.1689,251700.0
2014-08-14 09:30:00,20.29,20.34,20.26,20.3,109100.0,15.1465,15.1838,15.1241,15.1539,109100.0
2014-08-14 09:35:00,20.31,20.35,20.3,20.34,34600.0,15.1614,15.1913,15.1539,15.1838,34600.0
2014-08-14 09:40:00,20.35,20.38,20.33,20.35,89400.0,15.1913,15.2136,15.1763,15.1913,89400.0
2014-08-14 09:45:00,20.35,20.4,20.35,20.38,47800.0,15.1913,15.2286,15.1913,15.2136,47800.0
2014-08-14 09:50:00,20.38,20.39,20.32,20.33,52300.0,15.2136,15.2211,15.1689,15.1763,52300.0
2014-08-14 09:55:00,20.33,20.35,20.31,20.34,41600.0,15.1763,15.1913,15.1614,15.1838,41600.0
2014-08-14 10:00:00,20.34,20.36,20.32,20.32,35000.0,15.1838,15.1987,15.1689,15.1689,35000.0
2014-08-14 10:05:00,20.32,20.34,20.3,20.32,53800.0,15.1689,15.1838,15.1539,15.1689,53800.0
2014-08-14 10:10:00,20.31,20.31,20.28,20.29,50200.0,15.1614,15.1614,15.139,15.1465,50200.0
2014-08-14 10:15:00,20.29,20.34,20.28,20.32,43400.0,15.1465,15.1838,15.139,15.1689,43400.0
2014-08-14 10:20:00,20.33,20.35,20.32,20.34,30200.0,15.1763,15.1913,15.1689,15.1838,30200.0
2014-08-14 10:25:00,20.34,20.36,20.32,20.34,44500.0,15.1838,15.1987,15.1689,15.1838,44500.0
2014-08-14 10:30:00,20.34,20.36,20.34,20.36,137200.0,15.1838,15.1987,15.1838,15.1987,137200.0
2014-08-14 10:35:00,20.35,20.36,20.32,20.32,23600.0,15.1913,15.1987,15.1689,15.1689,23600.0
2014-08-14 10:40:00,20.32,20.34,20.31,20.34,35200.0,15.1689,15.1838,15.1614,15.1838,35200.0
2014-08-14 10:45:00,20.34,20.34,20.33,20.33,50600.0,15.1838,15.1838,15.1763,15.1763,50600.0
2014-08-14 10:50:00,20.34,20.35,20.33,20.34,66500.0,15.1838,15.1913,15.1763,15.1838,66500.0
2014-08-14 10:55:00,20.33,20.34,20.33,20.33,55900.0,15.1763,15.1838,15.1763,15.1763,55900.0
2014-08-14 11:00:00,20.33,20.34,20.33,20.34,24900.0,15.1763,15.1838,15.1763,15.1838,24900.0
2014-08-14 11:05:00,20.34,20.34,20.32,20.33,39100.0,15.1838,15.1838,15.1689,15.1763,39100.0
2014-08-14 11:10:00,20.33,20.35,20.33,20.34,55300.0,15.1763,15.1913,15.1763,15.1838,55300.0
2014-08-14 11:15:00,20.34,20.34,20.33,20.34,23600.0,15.1838,15.1838,15.1763,15.1838,23600.0
2014-08-14 11:20:00,20.33,20.34,20.32,20.33,65300.0,15.1763,15.1838,15.1689,15.1763,65300.0
2014-08-14 11:25:00,20.33,20.34,20.3,20.31,174500.0,15.1763,15.1838,15.1539,15.1614,174500.0
2014-08-14 11:30:00,20.32,20.33,20.3,20.31,58000.0,15.1689,15.1763,15.1539,15.1614,58000.0
2014-08-14 11:35:00,20.3,20.31,20.29,20.29,43800.0,15.1539,15.1614,15.1465,15.1465,43800.0
2014-08-14 11:40:00,20.29,20.31,20.29,20.31,36500.0,15.1465,15.1614,15.1465,15.1614,36500.0
2014-08-14 11:45:00,20.31,20.32,20.3,20.3,42600.0,15.1614,15.1689,15.1539,15.1539,42600.0
2014-08-14 11:50:00,20.3,20.31,20.3,20.3,19300.0,15.1539,15.1614,15.1539,15.1539,19300.0
2014-08-14 11:55:00,20.3,20.32,20.3,20.32,30700.0,15.1539,15.1689,15.1539,15.1689,30700.0
2014-08-14 12:00:00,20.32,20.32,20.31,20.31,34100.0,15.1689,15.1689,15.1614,15.1614,34100.0
2014-08-14 12:05:00,20.32,20.32,20.31,20.32,23600.0,15.1689,15.1689,15.1614,15.1689,23600.0
2014-08-14 12:10:00,20.32,20.32,20.31,20.32,37300.0,15.1689,15.1689,15.1614,15.1689,37300.0
2014-08-14 12:15:00,20.32,20.32,20.3,20.3,33400.0,15.1689,15.1689,15.1539,15.1539,33400.0
2014-08-14 12:20:00,20.3,20.31,20.3,20.3,16700.0,15.1539,15.1614,15.1539,15.1539,16700.0
2014-08-14 12:25:00,20.3,20.31,20.3,20.3,30500.0,15.1539,15.1614,15.1539,15.1539,30500.0
2014-08-14 12:30:00,20.3,20.31,20.3,20.3,14200.0,15.1539,15.1614,15.1539,15.1539,14200.0
2014-08-14 12:35:00,20.3,20.31,20.3,20.3,24100.0,15.1539,15.1614,15.1539,15.1539,24100.0
2014-08-14 12:40:00,20.3,20.31,20.29,20.29,39200.0,15.1539,15.1614,15.1465,15.1465,39200.0
2014-08-14 12:45:00,20.29,20.3,20.29,20.29,16600.0,15.1465,15.1539,15.1465,15.1465,16600.0
2014-08-14 12:50:00,20.29,20.3,20.29,20.29,61800.0,15.1465,15.1539,15.1465,15.1465,61800.0
2014-08-14 12:55:00,20.29,20.3,20.29,20.3,20300.0,15.1465,15.1539,15.1465,15.1539,20300.0
2014-08-14 13:00:00,20.29,20.3,20.28,20.29,100700.0,15.1465,15.1539,15.139,15.1465,100700.0
2014-08-14 13:05:00,20.29,20.29,20.28,20.28,68700.0,15.1465,15.1465,15.139,15.139,68700.0
2014-08-14 13:10:00,20.29,20.32,20.28,20.32,46600.0,15.1465,15.1689,15.139,15.1689,46600.0
2014-08-14 13:15:00,20.32,20.34,20.32,20.34,76500.0,15.1689,15.1838,15.1689,15.1838,76500.0
2014-08-14 13:20:00,20.33,20.35,20.33,20.35,25400.0,15.1763,15.1913,15.1763,15.1913,25400.0
2014-08-14 13:25:00,20.35,20.35,20.33,20.33,44100.0,15.1913,15.1913,15.1763,15.1763,44100.0
2014-08-14 13:30:00,20.33,20.34,20.33,20.33,32800.0,15.1763,15.1838,15.1763,15.1763,32800.0
2014-08-14 13:35:00,20.33,20.34,20.32,20.32,18100.0,15.1763,15.1838,15.1689,15.1689,18100.0
2014-08-14 13:40:00,20.32,20.33,20.31,20.32,34300.0,15.1689,15.1763,15.1614,15.1689,34300.0
2014-08-14 13:45:00,20.32,20.32,20.31,20.31,18400.0,15.1689,15.1689,15.1614,15.1614,18400.0
2014-08-14 13:50:00,20.31,20.32,20.3,20.3,148000.0,15.1614,15.1689,15.1539,15.1539,148000.0
2014-08-14 13:55:00,20.3,20.31,20.29,20.29,32000.0,15.1539,15.1614,15.1465,15.1465,32000.0
2014-08-14 14:00:00,20.3,20.31,20.29,20.3,60800.0,15.1539,15.1614,15.1465,15.1539,60800.0
2014-08-14 14:05:00,20.29,20.3,20.29,20.3,23300.0,15.1465,15.1539,15.1465,15.1539,23300.0
2014-08-14 14:10:00,20.29,20.3,20.29,20.29,52200.0,15.1465,15.1539,15.1465,15.1465,52200.0
2014-08-14 14:15:00,20.29,20.3,20.28,20.3,59600.0,15.1465,15.1539,15.139,15.1539,59600.0
2014-08-14 14:20:00,20.3,20.3,20.29,20.3,15300.0,15.1539,15.1539,15.1465,15.1539,15300.0
2014-08-14 14:25:00,20.3,20.3,20.29,20.3,13900.0,15.1539,15.1539,15.1465,15.1539,13900.0
2014-08-14 14:30:00,20.29,20.3,20.28,20.29,50900.0,15.1465,15.1539,15.139,15.1465,50900.0
2014-08-14 14:35:00,20.29,20.29,20.28,20.29,21000.0,15.1465,15.1465,15.139,15.1465,21000.0
2014-08-14 14:40:00,20.28,20.29,20.28,20.29,27200.0,15.139,15.1465,15.139,15.1465,27200.0
2014-08-14 14:45:00,20.28,20.29,20.27,20.27,60900.0,15.139,15.1465,15.1315,15.1315,60900.0
2014-08-14 14:50:00,20.27,20.28,20.27,20.28,23400.0,15.1315,15.139,15.1315,15.139,23400.0
2014-08-14 14:55:00,20.27,20.28,20.27,20.28,18800.0,15.1315,15.139,15.1315,15.139,18800.0
2014-08-14 15:00:00,20.28,20.28,20.27,20.28,64600.0,15.139,15.139,15.1315,15.139,64600.0
2014-08-14 15:05:00,20.27,20.28,20.26,20.27,52700.0,15.1315,15.139,15.1241,15.1315,52700.0
2014-08-14 15:10:00,20.27,20.27,20.26,20.26,46400.0,15.1315,15.1315,15.1241,15.1241,46400.0
2014-08-14 15:15:00,20.27,20.27,20.23,20.23,191000.0,15.1315,15.1315,15.1017,15.1017,191000.0
2014-08-14 15:20:00,20.23,20.24,20.23,20.23,66900.0,15.1017,15.1091,15.1017,15.1017,66900.0
2014-08-14 15:25:00,20.23,20.24,20.23,20.23,35500.0,15.1017,15.1091,15.1017,15.1017,35500.0
2014-08-14 15:30:00,20.23,20.25,20.23,20.24,104000.0,15.1017,15.1166,15.1017,15.1091,104000.0
2014-08-14 15:35:00,20.25,20.25,20.22,20.24,179700.0,15.1166,15.1166,15.0942,15.1091,179700.0
2014-08-14 15:40:00,20.24,20.25,20.23,20.23,134700.0,15.1091,15.1166,15.1017,15.1017,134700.0
2014-08-14 15:45:00,20.23,20.24,20.21,20.23,222700.0,15.1017,15.1091,15.0867,15.1017,222700.0
2014-08-14 15:50:00,20.23,20.26,20.23,20.24,234900.0,15.1017,15.1241,15.1017,15.1091,234900.0
2014-08-14 15:55:00,20.25,20.26,20.24,20.26,307200.0,15.1166,15.1241,15.1091,15.1241,307200.0
2014-08-15 09:30:00,20.33,20.38,20.3,20.35,436400.0,15.1763,15.2136,15.1539,15.1913,436400.0
2014-08-15 09:35:00,20.35,20.35,20.25,20.26,53100.0,15.1913,15.1913,15.1166,15.1241,53100.0
2014-08-15 09:40:00,20.25,20.3,20.25,20.26,45400.0,15.1166,15.1539,15.1166,15.1241,45400.0
2014-08-15 09:45:00,20.26,20.27,20.25,20.25,64700.0,15.1241,15.1315,15.1166,15.1166,64700.0
2014-08-15 09:50:00,20.25,20.27,20.23,20.24,161300.0,15.1166,15.1315,15.1017,15.1091,161300.0
2014-08-15 09:55:00,20.24,20.24,20.21,20.21,80600.0,15.1091,15.1091,15.0867,15.0867,80600.0
2014-08-15 10:00:00,20.21,20.23,20.21,20.21,102600.0,15.0867,15.1017,15.0867,15.0867,102600.0
2014-08-15 10:05:00,20.21,20.22,20.19,20.2,59300.0,15.0867,15.0942,15.0718,15.0793,59300.0
2014-08-15 10:10:00,20.21,20.22,20.2,20.2,82800.0,15.0867,15.0942,15.0793,15.0793,82800.0
2014-08-15 10:15:00,20.2,20.2,20.18,20.2,98900.0,15.0793,15.0793,15.0643,15.0793,98900.0
2014-08-15 10:20:00,20.2,20.2,20.18,20.19,68700.0,15.0793,15.0793,15.0643,15.0718,68700.0
2014-08-15 10:25:00,20.19,20.2,20.17,20.19,120700.0,15.0718,15.0793,15.0569,15.0718,120700.0
2014-08-15 10:30:00,20.19,20.26,20.19,20.26,96800.0,15.0718,15.1241,15.0718,15.1241,96800.0
2014-08-15 10:35:00,20.26,20.29,20.26,20.28,70100.0,15.1241,15.1465,15.1241,15.139,70100.0
2014-08-15 10:40:00,20.28,20.28,20.17,20.19,210100.0,15.139,15.139,15.0569,15.0718,210100.0
2014-08-15 10:45:00,20.18,20.2,20.14,20.17,141000.0,15.0643,15.0793,15.0345,15.0569,141000.0
2014-08-15 10:50:00,20.16,20.16,20.08,20.09,235100.0,15.0494,15.0494,14.9897,14.9972,235100.0
2014-08-15 10:55:00,20.09,20.13,20.02,20.13,137800.0,14.9972,15.027,14.9449,15.027,137800.0
2014-08-15 11:00:00,20.12,20.12,20.08,20.09,84900.0,15.0196,15.0196,14.9897,14.9972,84900.0
2014-08-15 11:05:00,20.09,20.09,20.04,20.05,148300.0,14.9972,14.9972,14.9598,14.9673,148300.0
2014-08-15 11:10:00,20.04,20.09,20.03,20.06,76800.0,14.9598,14.9972,14.9524,14.9748,76800.0
2014-08-15 11:15:00,20.07,20.09,20.04,20.06,52500.0,14.9822,14.9972,14.9598,14.9748,52500.0
2014-08-15 11:20:00,20.05,20.05,20.01,20.01,49500.0,14.9673,14.9673,14.9374,14.9374,49500.0
2014-08-15 11:25:00,20.01,20.02,19.98,20.0,99200.0,14.9374,14.9449,14.915,14.93,99200.0
2014-08-15 11:30:00,20.01,20.02,19.98,20.0,233900.0,14.9374,14.9449,14.915,14.93,233900.0
2014-08-15 11:35:00,20.0,20.04,19.99,20.02,143700.0,14.93,14.9598,14.9225,14.9449,143700.0
2014-08-15 11:40:00,20.03,20.07,20.02,20.07,36300.0,14.9524,14.9822,14.9449,14.9822,36300.0
2014-08-15 11:45:00,20.06,20.07,20.0,20.01,191400.0,14.9748,14.9822,14.93,14.9374,191400.0
2014-08-15 11:50:00,20.01,20.01,19.93,19.94,129400.0,14.9374,14.9374,14.8777,14.8852,129400.0
2014-08-15 11:55:00,19.94,19.99,19.92,19.99,69700.0,14.8852,14.9225,14.8703,14.9225,69700.0
2014-08-15 12:00:00,19.98,19.98,19.94,19.97,100700.0,14.915,14.915,14.8852,14.9076,100700.0
2014-08-15 12:05:00,19.98,20.0,19.96,19.98,47000.0,14.915,14.93,14.9001,14.915,47000.0
2014-08-15 12:10:00,19.98,19.99,19.92,19.92,149800.0,14.915,14.9225,14.8703,14.8703,149800.0
2014-08-15 12:15:00,19.93,19.94,19.9,19.92,63400.0,14.8777,14.8852,14.8553,14.8703,63400.0
2014-08-15 12:20:00,19.92,19.94,19.9,19.94,67600.0,14.8703,14.8852,14.8553,14.8852,67600.0
2014-08-15 12:25:00,19.94,19.98,19.93,19.97,59900.0,14.8852,14.915,14.8777,14.9076,59900.0
2014-08-15 12:30:00,19.97,19.98,19.95,19.96,33100.0,14.9076,14.915,14.8927,14.9001,33100.0
2014-08-15 12:35:00,19.97,20.0,19.96,20.0,18700.0,14.9076,14.93,14.9001,14.93,18700.0
2014-08-15 12:40:00,20.0,20.02,19.99,20.02,19700.0,14.93,14.9449,14.9225,14.9449,19700.0
2014-08-15 12:45:00,20.02,20.03,20.0,20.01,40600.0,14.9449,14.9524,14.93,14.9374,40600.0
2014-08-15 12:50:00,20.0,20.03,19.99,20.03,64100.0,14.93,14.9524,14.9225,14.9524,64100.0
2014-08-15 12:55:00,20.02,20.03,20.01,20.01,25700.0,14.9449,14.9524,14.9374,14.9374,25700.0
2014-08-15 13:00:00,20.01,20.03,20.0,20.01,120700.0,14.9374,14.9524,14.93,14.9374,120700.0
2014-08-15 13:05:00,20.01,20.07,20.01,20.07,58800.0,14.9374,14.9822,14.9374,14.9822,58800.0
2014-08-15 13:10:00,20.06,20.08,20.06,20.07,44700.0,14.9748,14.9897,14.9748,14.9822,44700.0
2014-08-15 13:15:00,20.07,20.09,20.06,20.08,32200.0,14.9822,14.9972,14.9748,14.9897,32200.0
2014-08-15 13:20:00,20.08,20.08,20.06,20.07,63000.0,14.9897,14.9897,14.9748,14.9822,63000.0
2014-08-15 13:25:00,20.07,20.1,20.07,20.1,28000.0,14.9822,15.0046,14.9822,15.0046,28000.0
2014-08-15 13:30:00,20.1,20.1,20.07,20.08,50900.0,15.0046,15.0046,14.9822,14.9897,50900.0
2014-08-15 13:35:00,20.09,20.09,20.05,20.07,42800.0,14.9972,14.9972,14.9673,14.9822,42800.0
2014-08-15 13:40:00,20.07,20.09,20.07,20.08,49900.0,14.9822,14.9972,14.9822,14.9897,49900.0
2014-08-15 13:45:00,20.08,20.09,20.07,20.07,37400.0,14.9897,14.9972,14.9822,14.9822,37400.0
2014-08-15 13:50:00,20.07,20.09,20.05,20.07,145500.0,14.9822,14.9972,14.9673,14.9822,145500.0
2014-08-15 13:55:00,20.07,20.08,20.06,20.07,22000.0,14.9822,14.9897,14.9748,14.9822,22000.0
2014-08-15 14:00:00,20.08,20.08,20.06,20.07,33900.0,14.9897,14.9897,14.9748,14.9822,33900.0
2014-08-15 14:05:00,20.07,20.08,20.07,20.07,34700.0,14.9822,14.9897,14.9822,14.9822,34700.0
2014-08-15 14:10:00,20.07,20.09,20.07,20.09,82600.0,14.9822,14.9972,14.9822,14.9972,82600.0
2014-08-15 14:15:00,20.08,20.1,20.08,20.09,54500.0,14.9897,15.0046,14.9897,14.9972,54500.0
2014-08-15 14:20:00,20.09,20.12,20.07,20.12,58800.0,14.9972,15.0196,14.9822,15.0196,58800.0
2014-08-15 14:25:00,20.12,20.16,20.11,20.16,63500.0,15.0196,15.0494,15.0121,15.0494,63500.0
2014-08-15 14:30:00,20.16,20.17,20.14,20.14,140000.0,15.0494,15.0569,15.0345,15.0345,140000.0
2014-08-15 14:35:00,20.15,20.16,20.14,20.14,104400.0,15.042,15.0494,15.0345,15.0345,104400.0
2014-08-15 14:40:00,20.14,20.17,20.14,20.16,111900.0,15.0345,15.0569,15.0345,15.0494,111900.0
2014-08-15 14:45:00,20.16,20.18,20.15,20.17,47900.0,15.0494,15.0643,15.042,15.0569,47900.0
2014-08-15 14:50:00,20.17,20.18,20.17,20.17,36400.0,15.0569,15.0643,15.0569,15.0569,36400.0
2014-08-15 14:55:00,20.17,20.18,20.16,20.17,41300.0,15.0569,15.0643,15.0494,15.0569,41300.0
2014-08-15 15:00:00,20.17,20.18,20.14,20.14,67300.0,15.0569,15.0643,15.0345,15.0345,67300.0
2014-08-15 15:05:00,20.14,20.16,20.13,20.16,55900.0,15.0345,15.0494,15.027,15.0494,55900.0
2014-08-15 15:10:00,20.16,20.16,20.15,20.15,17000.0,15.0494,15.0494,15.042,15.042,17000.0
2014-08-15 15:15:00,20.16,20.16,20.14,20.14,60200.0,15.0494,15.0494,15.0345,15.0345,60200.0
2014-08-15 15:20:00,20.14,20.15,20.14,20.15,37500.0,15.0345,15.042,15.0345,15.042,37500.0
2014-08-15 15:25:00,20.15,20.15,20.14,20.14,43600.0,15.042,15.042,15.0345,15.0345,43600.0
2014-08-15 15:30:00,20.14,20.17,20.14,20.16,123700.0,15.0345,15.0569,15.0345,15.0494,123700.0
2014-08-15 15:35:00,20.16,20.19,20.15,20.15,126400.0,15.0494,15.0718,15.042,15.042,126400.0
2014-08-15 15:40:00,20.15,20.17,20.15,20.16,51500.0,15.042,15.0569,15.042,15.0494,51500.0
2014-08-15 15:45:00,20.17,20.17,20.16,20.16,72400.0,15.0569,15.0569,15.0494,15.0494,72400.0
2014-08-15 15:50:00,20.17,20.21,20.16,20.18,292800.0,15.0569,15.0867,15.0494,15.0643,292800.0
2014-08-15 15:55:00,20.19,20.19,20.16,20.17,508300.0,15.0718,15.0718,15.0494,15.0569,508300.0
2014-08-18 09:30:00,20.29,20.42,20.29,20.35,160900.0,15.1465,15.2435,15.1465,15.1913,160900.0
2014-08-18 09:35:00,20.35,20.36,20.33,20.35,32400.0,15.1913,15.1987,15.1763,15.1913,32400.0
2014-08-18 09:40:00,20.35,20.36,20.33,20.34,38400.0,15.1913,15.1987,15.1763,15.1838,38400.0
2014-08-18 09:45:00,20.33,20.34,20.32,20.32,46000.0,15.1763,15.1838,15.1689,15.1689,46000.0
2014-08-18 09:50:00,20.32,20.34,20.32,20.33,43600.0,15.1689,15.1838,15.1689,15.1763,43600.0
2014-08-18 09:55:00,20.32,20.33,20.32,20.32,90500.0,15.1689,15.1763,15.1689,15.1689,90500.0
2014-08-18 10:00:00,20.33,20.35,20.32,20.34,75300.0,15.1763,15.1913,15.1689,15.1838,75300.0
2014-08-18 10:05:00,20.33,20.36,20.32,20.35,39000.0,15.1763,15.1987,15.1689,15.1913,39000.0
2014-08-18 10:10:00,20.36,20.36,20.35,20.35,68600.0,15.1987,15.1987,15.1913,15.1913,68600.0
2014-08-18 10:15:00,20.36,20.36,20.32,20.32,135400.0,15.1987,15.1987,15.1689,15.1689,135400.0
2014-08-18 10:20:00,20.32,20.33,20.32,20.32,54200.0,15.1689,15.1763,15.1689,15.1689,54200.0
2014-08-18 10:25:00,20.33,20.38,20.33,20.37,66800.0,15.1763,15.2136,15.1763,15.2062,66800.0
2014-08-18 10:30:00,20.36,20.38,20.34,20.37,38100.0,15.1987,15.2136,15.1838,15.2062,38100.0
2014-08-18 10:35:00,20.38,20.38,20.36,20.38,58500.0,15.2136,15.2136,15.1987,15.2136,58500.0
2014-08-18 10:40:00,20.38,20.38,20.36,20.37,23900.0,15.2136,15.2136,15.1987,15.2062,23900.0
2014-08-18 10:45:00,20.37,20.38,20.36,20.37,28000.0,15.2062,15.2136,15.1987,15.2062,28000.0
2014-08-18 10:50:00,20.37,20.38,20.36,20.38,49300.0,15.2062,15.2136,15.1987,15.2136,49300.0
2014-08-18 10:55:00,20.38,20.38,20.37,20.38,22100.0,15.2136,15.2136,15.2062,15.2136,22100.0
2014-08-18 11:00:00,20.38,20.38,20.36,20.36,32500.0,15.2136,15.2136,15.1987,15.1987,32500.0
2014-08-18 11:05:00,20.37,20.37,20.35,20.36,33100.0,15.2062,15.2062,15.1913,15.1987,33100.0
2014-08-18 11:10:00,20.35,20.37,20.35,20.36,34800.0,15.1913,15.2062,15.1913,15.1987,34800.0
2014-08-18 11:15:00,20.36,20.38,20.36,20.37,16200.0,15.1987,15.2136,15.1987,15.2062,16200.0
2014-08-18 11:20:00,20.38,20.38,20.37,20.38,29500.0,15.2136,15.2136,15.2062,15.2136,29500.0
2014-08-18 11:25:00,20.38,20.38,20.37,20.37,60200.0,15.2136,15.2136,15.2062,15.2062,60200.0
2014-08-18 11:30:00,20.37,20.38,20.31,20.31,122900.0,15.2062,15.2136,15.1614,15.1614,122900.0
2014-08-18 11:35:00,20.31,20.32,20.31,20.31,25800.0,15.1614,15.1689,15.1614,15.1614,25800.0
2014-08-18 11:40:00,20.32,20.32,20.3,20.3,26700.0,15.1689,15.1689,15.1539,15.1539,26700.0
2014-08-18 11:45:00,20.3,20.32,20.3,20.31,41500.0,15.1539,15.1689,15.1539,15.1614,41500.0
2014-08-18 11:50:00,20.31,20.32,20.3,20.3,57000.0,15.1614,15.1689,15.1539,15.1539,57000.0
2014-08-18 11:55:00,20.3,20.32,20.3,20.31,34000.0,15.1539,15.1689,15.1539,15.1614,34000.0
2014-08-18 12:00:00,20.32,20.32,20.31,20.32,13900.0,15.1689,15.1689,15.1614,15.1689,13900.0
2014-08-18 12:05:00,20.32,20.36,20.32,20.36,82200.0,15.1689,15.1987,15.1689,15.1987,82200.0
2014-08-18 12:10:00,20.36,20.37,20.35,20.37,22700.0,15.1987,15.2062,15.1913,15.2062,22700.0
2014-08-18 12:15:00,20.36,20.37,20.35,20.36,53200.0,15.1987,15.2062,15.1913,15.1987,53200.0
2014-08-18 12:20:00,20.35,20.37,20.34,20.36,60500.0,15.1913,15.2062,15.1838,15.1987,60500.0
2014-08-18 12:25:00,20.37,20.38,20.37,20.38,33300.0,15.2062,15.2136,15.2062,15.2136,33300.0
2014-08-18 12:30:00,20.38,20.38,20.35,20.35,58800.0,15.2136,15.2136,15.1913,15.1913,58800.0
2014-08-18 12:35:00,20.36,20.36,20.35,20.36,26800.0,15.1987,15.1987,15.1913,15.1987,26800.0
2014-08-18 12:40:00,20.35,20.36,20.35,20.36,15200.0,15.1913,15.1987,15.1913,15.1987,15200.0
2014-08-18 12:45:00,20.36,20.36,20.35,20.36,12500.0,15.1987,15.1987,15.1913,15.1987,12500.0
2014-08-18 12:50:00,20.35,20.36,20.35,20.35,12200.0,15.1913,15.1987,15.1913,15.1913,12200.0
2014-08-18 12:55:00,20.35,20.36,20.32,20.33,36400.0,15.1913,15.1987,15.1689,15.1763,36400.0
2014-08-18 13:00:00,20.32,20.33,20.32,20.32,16300.0,15.1689,15.1763,15.1689,15.1689,16300.0
2014-08-18 13:05:00,20.32,20.33,20.32,20.33,63600.0,15.1689,15.1763,15.1689,15.1763,63600.0
2014-08-18 13:10:00,20.33,20.33,20.32,20.33,63400.0,15.1763,15.1763,15.1689,15.1763,63400.0
2014-08-18 13:15:00,20.34,20.34,20.32,20.33,35400.0,15.1838,15.1838,15.1689,15.1763,35400.0
2014-08-18 13:20:00,20.34,20.35,20.33,20.35,44400.0,15.1838,15.1913,15.1763,15.1913,44400.0
2014-08-18 13:25:00,20.35,20.37,20.34,20.37,39700.0,15.1913,15.2062,15.1838,15.2062,39700.0
2014-08-18 13:30:00,20.37,20.37,20.36,20.37,20700.0,15.2062,15.2062,15.1987,15.2062,20700.0
2014-08-18 13:35:00,20.37,20.37,20.36,20.37,10500.0,15.2062,15.2062,15.1987,15.2062,10500.0
2014-08-18 13:40:00,20.37,20.37,20.36,20.37,16300.0,15.2062,15.2062,15.1987,15.2062,16300.0
2014-08-18 13:45:00,20.37,20.37,20.35,20.35,40300.0,15.2062,15.2062,15.1913,15.1913,40300.0
2014-08-18 13:50:00,20.36,20.36,20.35,20.36,24400.0,15.1987,15.1987,15.1913,15.1987,24400.0
2014-08-18 13:55:00,20.36,20.36,20.35,20.36,16100.0,15.1987,15.1987,15.1913,15.1987,16100.0
2014-08-18 14:00:00,20.36,20.36,20.35,20.36,19800.0,15.1987,15.1987,15.1913,15.1987,19800.0
2014-08-18 14:05:00,20.36,20.36,20.34,20.36,65000.0,15.1987,15.1987,15.1838,15.1987,65000.0
2014-08-18 14:10:00,20.36,20.36,20.35,20.36,23800.0,15.1987,15.1987,15.1913,15.1987,23800.0
2014-08-18 14:15:00,20.35,20.36,20.34,20.34,80800.0,15.1913,15.1987,15.1838,15.1838,80800.0
2014-08-18 14:20:00,20.35,20.36,20.34,20.35,35500.0,15.1913,15.1987,15.1838,15.1913,35500.0
2014-08-18 14:25:00,20.36,20.36,20.34,20.34,69900.0,15.1987,15.1987,15.1838,15.1838,69900.0
2014-08-18 14:30:00,20.34,20.35,20.34,20.34,20000.0,15.1838,15.1913,15.1838,15.1838,20000.0
2014-08-18 14:35:00,20.35,20.35,20.34,20.35,16800.0,15.1913,15.1913,15.1838,15.1913,16800.0
2014-08-18 14:40:00,20.35,20.35,20.33,20.33,77200.0,15.1913,15.1913,15.1763,15.1763,77200.0
2014-08-18 14:45:00,20.33,20.34,20.33,20.34,21800.0,15.1763,15.1838,15.1763,15.1838,21800.0
2014-08-18 14:50:00,20.34,20.34,20.33,20.34,21000.0,15.1838,15.1838,15.1763,15.1838,21000.0
2014-08-18 14:55:00,20.34,20.34,20.33,20.33,30500.0,15.1838,15.1838,15.1763,15.1763,30500.0
2014-08-18 15:00:00,20.34,20.34,20.33,20.33,27600.0,15.1838,15.1838,15.1763,15.1763,27600.0
2014-08-18 15:05:00,20.34,20.34,20.33,20.34,62000.0,15.1838,15.1838,15.1763,15.1838,62000.0
2014-08-18 15:10:00,20.34,20.34,20.33,20.33,22600.0,15.1838,15.1838,15.1763,15.1763,22600.0
2014-08-18 15:15:00,20.34,20.34,20.3,20.32,193300.0,15.1838,15.1838,15.1539,15.1689,193300.0
2014-08-18 15:20:00,20.32,20.32,20.29,20.3,242500.0,15.1689,15.1689,15.1465,15.1539,242500.0
2014-08-18 15:25:00,20.29,20.32,20.29,20.31,120500.0,15.1465,15.1689,15.1465,15.1614,120500.0
2014-08-18 15:30:00,20.3,20.32,20.3,20.32,78200.0,15.1539,15.1689,15.1539,15.1689,78200.0
2014-08-18 15:35:00,20.32,20.33,20.31,20.32,89000.0,15.1689,15.1763,15.1614,15.1689,89000.0
2014-08-18 15:40:00,20.33,20.33,20.32,20.33,70100.0,15.1763,15.1763,15.1689,15.1763,70100.0
2014-08-18 15:45:00,20.33,20.35,20.33,20.34,173200.0,15.1763,15.1913,15.1763,15.1838,173200.0
2014-08-18 15:50:00,20.34,20.34,20.33,20.34,148500.0,15.1838,15.1838,15.1763,15.1838,148500.0
2014-08-18 15:55:00,20.34,20.37,20.33,20.36,491000.0,15.1838,15.2062,15.1763,15.1987,491000.0
2014-08-19 09:30:00,20.36,20.36,20.21,20.21,227500.0,15.1987,15.1987,15.0867,15.0867,227500.0
2014-08-19 09:35:00,20.21,20.23,20.12,20.14,187500.0,15.0867,15.1017,15.0196,15.0345,187500.0
2014-08-19 09:40:00,20.14,20.16,20.13,20.14,92800.0,15.0345,15.0494,15.027,15.0345,92800.0
2014-08-19 09:45:00,20.13,20.14,20.08,20.09,141300.0,15.027,15.0345,14.9897,14.9972,141300.0
2014-08-19 09:50:00,20.1,20.12,20.07,20.1,101600.0,15.0046,15.0196,14.9822,15.0046,101600.0
2014-08-19 09:55:00,20.09,20.1,20.03,20.06,185400.0,14.9972,15.0046,14.9524,14.9748,185400.0
2014-08-19 10:00:00,20.06,20.07,20.05,20.06,94200.0,14.9748,14.9822,14.9673,14.9748,94200.0
2014-08-19 10:05:00,20.06,20.06,20.04,20.04,122200.0,14.9748,14.9748,14.9598,14.9598,122200.0
2014-08-19 10:10:00,20.03,20.06,20.02,20.04,334100.0,14.9524,14.9748,14.9449,14.9598,334100.0
2014-08-19 10:15:00,20.04,20.06,20.04,20.05,105500.0,14.9598,14.9748,14.9598,14.9673,105500.0
2014-08-19 10:20:00,20.05,20.08,20.05,20.07,118900.0,14.9673,14.9897,14.9673,14.9822,118900.0
2014-08-19 10:25:00,20.08,20.08,20.01,20.02,137400.0,14.9897,14.9897,14.9374,14.9449,137400.0
2014-08-19 10:30:00,20.01,20.03,20.0,20.0,98600.0,14.9374,14.9524,14.93,14.93,98600.0
2014-08-19 10:35:00,20.0,20.09,20.0,20.09,286800.0,14.93,14.9972,14.93,14.9972,286800.0
2014-08-19 10:40:00,20.08,20.11,20.07,20.11,185600.0,14.9897,15.0121,14.9822,15.0121,185600.0
2014-08-19 10:45:00,20.11,20.13,20.1,20.13,204800.0,15.0121,15.027,15.0046,15.027,204800.0
2014-08-19 10:50:00,20.13,20.15,20.12,20.14,192600.0,15.027,15.042,15.0196,15.0345,192600.0
2014-08-19 10:55:00,20.14,20.15,20.13,20.13,105200.0,15.0345,15.042,15.027,15.027,105200.0
2014-08-19 11:00:00,20.13,20.14,20.11,20.11,34800.0,15.027,15.0345,15.0121,15.0121,34800.0
2014-08-19 11:05:00,20.11,20.11,20.07,20.07,187100.0,15.0121,15.0121,14.9822,14.9822,187100.0
2014-08-19 11:10:00,20.08,20.08,20.06,20.06,100400.0,14.9897,14.9897,14.9748,14.9748,100400.0
2014-08-19 11:15:00,20.07,20.1,20.06,20.09,96800.0,14.9822,15.0046,14.9748,14.9972,96800.0
2014-08-19 11:20:00,20.1,20.1,20.08,20.08,26700.0,15.0046,15.0046,14.9897,14.9897,26700.0
2014-08-19 11:25:00,20.09,20.09,20.07,20.07,43700.0,14.9972,14.9972,14.9822,14.9822,43700.0
2014-08-19 11:30:00,20.07,20.08,20.07,20.07,38200.0,14.9822,14.9897,14.9822,14.9822,38200.0
2014-08-19 11:35:00,20.07,20.08,20.06,20.06,31300.0,14.9822,14.9897,14.9748,14.9748,31300.0
2014-08-19 11:40:00,20.06,20.09,20.06,20.09,42700.0,14.9748,14.9972,14.9748,14.9972,42700.0
2014-08-19 11:45:00,20.09,20.1,20.08,20.1,113800.0,14.9972,15.0046,14.9897,15.0046,113800.0
2014-08-19 11:50:00,20.1,20.13,20.1,20.12,80100.0,15.0046,15.027,15.0046,15.0196,80100.0
2014-08-19 11:55:00,20.13,20.14,20.11,20.11,103300.0,15.027,15.0345,15.0121,15.0121,103300.0
2014-08-19 12:00:00,20.11,20.14,20.11,20.12,109600.0,15.0121,15.0345,15.0121,15.0196,109600.0
2014-08-19 12:05:00,20.11,20.14,20.11,20.14,109900.0,15.0121,15.0345,15.0121,15.0345,109900.0
2014-08-19 12:10:00,20.14,20.14,20.12,20.13,19800.0,15.0345,15.0345,15.0196,15.027,19800.0
2014-08-19 12:15:00,20.13,20.13,20.11,20.12,30100.0,15.027,15.027,15.0121,15.0196,30100.0
2014-08-19 12:20:00,20.12,20.15,20.11,20.14,67200.0,15.0196,15.042,15.0121,15.0345,67200.0
2014-08-19 12:25:00,20.14,20.17,20.14,20.16,55000.0,15.0345,15.0569,15.0345,15.0494,55000.0
2014-08-19 12:30:00,20.16,20.16,20.13,20.13,105100.0,15.0494,15.0494,15.027,15.027,105100.0
2014-08-19 12:35:00,20.13,20.13,20.12,20.12,45900.0,15.027,15.027,15.0196,15.0196,45900.0
2014-08-19 12:40:00,20.12,20.13,20.12,20.13,17300.0,15.0196,15.027,15.0196,15.027,17300.0
2014-08-19 12:45:00,20.13,20.13,20.12,20.13,22500.0,15.027,15.027,15.0196,15.027,22500.0
2014-08-19 12:50:00,20.12,20.13,20.12,20.12,16100.0,15.0196,15.027,15.0196,15.0196,16100.0
2014-08-19 12:55:00,20.13,20.13,20.12,20.13,47500.0,15.027,15.027,15.0196,15.027,47500.0
2014-08-19 13:00:00,20.13,20.15,20.13,20.15,54700.0,15.027,15.042,15.027,15.042,54700.0
2014-08-19 13:05:00,20.14,20.17,20.14,20.17,55000.0,15.0345,15.0569,15.0345,15.0569,55000.0
2014-08-19 13:10:00,20.17,20.2,20.16,20.2,84000.0,15.0569,15.0793,15.0494,15.0793,84000.0
2014-08-19 13:15:00,20.19,20.25,20.19,20.25,324600.0,15.0718,15.1166,15.0718,15.1166,324600.0
2014-08-19 13:20:00,20.25,20.25,20.24,20.25,81500.0,15.1166,15.1166,15.1091,15.1166,81500.0
2014-08-19 13:25:00,20.25,20.25,20.24,20.25,31300.0,15.1166,15.1166,15.1091,15.1166,31300.0
2014-08-19 13:30:00,20.25,20.27,20.22,20.27,718800.0,15.1166,15.1315,15.0942,15.1315,718800.0
2014-08-19 13:35:00,20.27,20.28,20.25,20.25,114200.0,15.1315,15.139,15.1166,15.1166,114200.0
2014-08-19 13:40:00,20.26,20.27,20.25,20.27,51400.0,15.1241,15.1315,15.1166,15.1315,51400.0
2014-08-19 13:45:00,20.27,20.27,20.26,20.27,22200.0,15.1315,15.1315,15.1241,15.1315,22200.0
2014-08-19 13:50:00,20.27,20.27,20.24,20.25,54800.0,15.1315,15.1315,15.1091,15.1166,54800.0
2014-08-19 13:55:00,20.25,20.25,20.23,20.23,44100.0,15.1166,15.1166,15.1017,15.1017,44100.0
2014-08-19 14:00:00,20.23,20.26,20.23,20.26,68900.0,15.1017,15.1241,15.1017,15.1241,68900.0
2014-08-19 14:05:00,20.26,20.26,20.25,20.26,22900.0,15.1241,15.1241,15.1166,15.1241,22900.0
2014-08-19 14:10:00,20.26,20.29,20.25,20.29,60700.0,15.1241,15.1465,15.1166,15.1465,60700.0
2014-08-19 14:15:00,20.29,20.29,20.27,20.28,66600.0,15.1465,15.1465,15.1315,15.139,66600.0
2014-08-19 14:20:00,20.28,20.29,20.27,20.29,39800.0,15.139,15.1465,15.1315,15.1465,39800.0
2014-08-19 14:25:00,20.29,20.32,20.28,20.31,123100.0,15.1465,15.1689,15.139,15.1614,123100.0
2014-08-19 14:30:00,20.3,20.32,20.3,20.32,43300.0,15.1539,15.1689,15.1539,15.1689,43300.0
2014-08-19 14:35:00,20.32,20.32,20.31,20.32,26200.0,15.1689,15.1689,15.1614,15.1689,26200.0
2014-08-19 14:40:00,20.32,20.32,20.29,20.3,187600.0,15.1689,15.1689,15.1465,15.1539,187600.0
2014-08-19 14:45:00,20.3,20.31,20.27,20.29,277100.0,15.1539,15.1614,15.1315,15.1465,277100.0
2014-08-19 14:50:00,20.3,20.31,20.28,20.3,153300.0,15.1539,15.1614,15.139,15.1539,153300.0
2014-08-19 14:55:00,20.3,20.33,20.3,20.33,165900.0,15.1539,15.1763,15.1539,15.1763,165900.0
2014-08-19 15:00:00,20.32,20.35,20.32,20.35,116000.0,15.1689,15.1913,15.1689,15.1913,116000.0
2014-08-19 15:05:00,20.35,20.36,20.34,20.36,178300.0,15.1913,15.1987,15.1838,15.1987,178300.0
2014-08-19 15:10:00,20.36,20.37,20.34,20.36,121000.0,15.1987,15.2062,15.1838,15.1987,121000.0
2014-08-19 15:15:00,20.37,20.37,20.34,20.36,103700.0,15.2062,15.2062,15.1838,15.1987,103700.0
2014-08-19 15:20:00,20.35,20.36,20.34,20.36,69400.0,15.1913,15.1987,15.1838,15.1987,69400.0
2014-08-19 15:25:00,20.36,20.38,20.35,20.37,110900.0,15.1987,15.2136,15.1913,15.2062,110900.0
2014-08-19 15:30:00,20.37,20.38,20.36,20.38,77500.0,15.2062,15.2136,15.1987,15.2136,77500.0
2014-08-19 15:35:00,20.38,20.38,20.33,20.35,189400.0,15.2136,15.2136,15.1763,15.1913,189400.0
2014-08-19 15:40:00,20.35,20.35,20.31,20.32,165500.0,15.1913,15.1913,15.1614,15.1689,165500.0
2014-08-19 15:45:00,20.32,20.34,20.3,20.32,298100.0,15.1689,15.1838,15.1539,15.1689,298100.0
2014-08-19 15:50:00,20.32,20.34,20.31,20.34,256700.0,15.1689,15.1838,15.1614,15.1838,256700.0
2014-08-19 15:55:00,20.34,20.34,20.3,20.33,616000.0,15.1838,15.1838,15.1539,15.1763,616000.0
2014-08-20 09:30:00,20.27,20.33,20.2,20.23,148400.0,15.1315,15.1763,15.0793,15.1017,148400.0
2014-08-20 09:35:00,20.23,20.25,20.21,20.23,170600.0,15.1017,15.1166,15.0867,15.1017,170600.0
2014-08-20 09:40:00,20.22,20.23,20.14,20.17,162600.0,15.0942,15.1017,15.0345,15.0569,162600.0
2014-08-20 09:45:00,20.17,20.17,20.14,20.15,95400.0,15.0569,15.0569,15.0345,15.042,95400.0
2014-08-20 09:50:00,20.15,20.17,20.13,20.15,74900.0,15.042,15.0569,15.027,15.042,74900.0
2014-08-20 09:55:00,20.16,20.21,20.15,20.18,100800.0,15.0494,15.0867,15.042,15.0643,100800.0
2014-08-20 10:00:00,20.19,20.2,20.15,20.16,51100.0,15.0718,15.0793,15.042,15.0494,51100.0
2014-08-20 10:05:00,20.16,20.18,20.16,20.18,64500.0,15.0494,15.0643,15.0494,15.0643,64500.0
2014-08-20 10:10:00,20.18,20.19,20.16,20.18,241800.0,15.0643,15.0718,15.0494,15.0643,241800.0
2014-08-20 10:15:00,20.18,20.24,20.17,20.24,136700.0,15.0643,15.1091,15.0569,15.1091,136700.0
2014-08-20 10:20:00,20.24,20.32,20.23,20.32,276100.0,15.1091,15.1689,15.1017,15.1689,276100.0
2014-08-20 10:25:00,20.32,20.32,20.29,20.3,129100.0,15.1689,15.1689,15.1465,15.1539,129100.0
2014-08-20 10:30:00,20.31,20.32,20.3,20.32,57700.0,15.1614,15.1689,15.1539,15.1689,57700.0
2014-08-20 10:35:00,20.31,20.32,20.31,20.31,95800.0,15.1614,15.1689,15.1614,15.1614,95800.0
2014-08-20 10:40:00,20.31,20.44,20.31,20.43,392200.0,15.1614,15.2584,15.1614,15.251,392200.0
2014-08-20 10:45:00,20.44,20.47,20.43,20.46,181400.0,15.2584,15.2808,15.251,15.2734,181400.0
2014-08-20 10:50:00,20.46,20.46,20.44,20.46,92300.0,15.2734,15.2734,15.2584,15.2734,92300.0
2014-08-20 10:55:00,20.46,20.46,20.44,20.46,44900.0,15.2734,15.2734,15.2584,15.2734,44900.0
2014-08-20 11:00:00,20.45,20.46,20.44,20.46,50500.0,15.2659,15.2734,15.2584,15.2734,50500.0
2014-08-20 11:05:00,20.46,20.46,20.45,20.45,92600.0,15.2734,15.2734,15.2659,15.2659,92600.0
2014-08-20 11:10:00,20.45,20.51,20.45,20.51,228900.0,15.2659,15.3107,15.2659,15.3107,228900.0
2014-08-20 11:15:00,20.51,20.51,20.46,20.47,43500.0,15.3107,15.3107,15.2734,15.2808,43500.0
2014-08-20 11:20:00,20.46,20.47,20.46,20.46,11400.0,15.2734,15.2808,15.2734,15.2734,11400.0
2014-08-20 11:25:00,20.46,20.47,20.46,20.46,53400.0,15.2734,15.2808,15.2734,15.2734,53400.0
2014-08-20 11:30:00,20.46,20.52,20.46,20.51,117100.0,15.2734,15.3182,15.2734,15.3107,117100.0
2014-08-20 11:35:00,20.51,20.53,20.51,20.52,51800.0,15.3107,15.3256,15.3107,15.3182,51800.0
2014-08-20 11:40:00,20.53,20.56,20.52,20.56,108300.0,15.3256,15.348,15.3182,15.348,108300.0
2014-08-20 11:45:00,20.56,20.56,20.54,20.54,79300.0,15.348,15.348,15.3331,15.3331,79300.0
2014-08-20 11:50:00,20.55,20.56,20.54,20.54,106000.0,15.3406,15.348,15.3331,15.3331,106000.0
2014-08-20 11:55:00,20.55,20.55,20.54,20.55,9600.0,15.3406,15.3406,15.3331,15.3406,9600.0
2014-08-20 12:00:00,20.55,20.55,20.54,20.55,37300.0,15.3406,15.3406,15.3331,15.3406,37300.0
2014-08-20 12:05:00,20.54,20.55,20.54,20.55,43800.0,15.3331,15.3406,15.3331,15.3406,43800.0
2014-08-20 12:10:00,20.55,20.55,20.54,20.54,21300.0,15.3406,15.3406,15.3331,15.3331,21300.0
2014-08-20 12:15:00,20.55,20.55,20.51,20.52,95600.0,15.3406,15.3406,15.3107,15.3182,95600.0
2014-08-20 12:20:00,20.53,20.54,20.52,20.54,21900.0,15.3256,15.3331,15.3182,15.3331,21900.0
2014-08-20 12:25:00,20.53,20.54,20.52,20.53,18300.0,15.3256,15.3331,15.3182,15.3256,18300.0
2014-08-20 12:30:00,20.53,20.55,20.53,20.54,40300.0,15.3256,15.3406,15.3256,15.3331,40300.0
2014-08-20 12:35:00,20.54,20.58,20.54,20.56,166000.0,15.3331,15.3629,15.3331,15.348,166000.0
2014-08-20 12:40:00,20.56,20.59,20.56,20.59,87700.0,15.348,15.3704,15.348,15.3704,87700.0
2014-08-20 12:45:00,20.59,20.59,20.58,20.59,52900.0,15.3704,15.3704,15.3629,15.3704,52900.0
2014-08-20 12:50:00,20.58,20.59,20.56,20.57,82200.0,15.3629,15.3704,15.348,15.3555,82200.0
2014-08-20 12:55:00,20.56,20.57,20.56,20.57,23700.0,15.348,15.3555,15.348,15.3555,23700.0
2014-08-20 13:00:00,20.57,20.59,20.56,20.59,159200.0,15.3555,15.3704,15.348,15.3704,159200.0
2014-08-20 13:05:00,20.59,20.66,20.59,20.64,349400.0,15.3704,15.4227,15.3704,15.4077,349400.0
2014-08-20 13:10:00,20.64,20.68,20.64,20.65,82000.0,15.4077,15.4376,15.4077,15.4152,82000.0
2014-08-20 13:15:00,20.66,20.66,20.64,20.65,50700.0,15.4227,15.4227,15.4077,15.4152,50700.0
2014-08-20 13:20:00,20.65,20.66,20.65,20.65,52200.0,15.4152,15.4227,15.4152,15.4152,52200.0
2014-08-20 13:25:00,20.65,20.66,20.65,20.65,31500.0,15.4152,15.4227,15.4152,15.4152,31500.0
2014-08-20 13:30:00,20.65,20.66,20.65,20.66,70100.0,15.4152,15.4227,15.4152,15.4227,70100.0
2014-08-20 13:35:00,20.65,20.66,20.6,20.62,135100.0,15.4152,15.4227,15.3779,15.3928,135100.0
2014-08-20 13:40:00,20.62,20.64,20.61,20.64,46000.0,15.3928,15.4077,15.3853,15.4077,46000.0
2014-08-20 13:45:00,20.63,20.65,20.63,20.64,73200.0,15.4003,15.4152,15.4003,15.4077,73200.0
2014-08-20 13:50:00,20.64,20.64,20.63,20.64,66300.0,15.4077,15.4077,15.4003,15.4077,66300.0
2014-08-20 13:55:00,20.64,20.64,20.63,20.63,15400.0,15.4077,15.4077,15.4003,15.4003,15400.0
2014-08-20 14:00:00,20.64,20.64,20.58,20.58,175900.0,15.4077,15.4077,15.3629,15.3629,175900.0
2014-08-20 14:05:00,20.59,20.61,20.55,20.59,58900.0,15.3704,15.3853,15.3406,15.3704,58900.0
2014-08-20 14:10:00,20.58,20.62,20.5,20.56,964000.0,15.3629,15.3928,15.3032,15.348,964000.0
2014-08-20 14:15:00,20.56,20.61,20.55,20.6,63500.0,15.348,15.3853,15.3406,15.3779,63500.0
2014-08-20 14:20:00,20.61,20.64,20.6,20.63,55900.0,15.3853,15.4077,15.3779,15.4003,55900.0
2014-08-20 14:25:00,20.63,20.64,20.62,20.62,75700.0,15.4003,15.4077,15.3928,15.3928,75700.0
2014-08-20 14:30:00,20.62,20.65,20.62,20.65,99000.0,15.3928,15.4152,15.3928,15.4152,99000.0
2014-08-20 14:35:00,20.64,20.67,20.64,20.66,49500.0,15.4077,15.4301,15.4077,15.4227,49500.0
2014-08-20 14:40:00,20.67,20.67,20.64,20.65,35800.0,15.4301,15.4301,15.4077,15.4152,35800.0
2014-08-20 14:45:00,20.64,20.68,20.64,20.68,67400.0,15.4077,15.4376,15.4077,15.4376,67400.0
2014-08-20 14:50:00,20.68,20.75,20.68,20.71,390700.0,15.4376,15.4899,15.4376,15.46,390700.0
2014-08-20 14:55:00,20.72,20.72,20.71,20.71,243500.0,15.4675,15.4675,15.46,15.46,243500.0
2014-08-20 15:00:00,20.72,20.73,20.69,20.71,226200.0,15.4675,15.4749,15.4451,15.46,226200.0
2014-08-20 15:05:00,20.71,20.73,20.7,20.73,89700.0,15.46,15.4749,15.4525,15.4749,89700.0
2014-08-20 15:10:00,20.73,20.75,20.72,20.75,152000.0,15.4749,15.4899,15.4675,15.4899,152000.0
2014-08-20 15:15:00,20.74,20.75,20.73,20.75,134500.0,15.4824,15.4899,15.4749,15.4899,134500.0
2014-08-20 15:20:00,20.75,20.75,20.71,20.71,95900.0,15.4899,15.4899,15.46,15.46,95900.0
2014-08-20 15:25:00,20.71,20.75,20.71,20.74,276200.0,15.46,15.4899,15.46,15.4824,276200.0
2014-08-20 15:30:00,20.74,20.76,20.73,20.75,185200.0,15.4824,15.4973,15.4749,15.4899,185200.0
2014-08-20 15:35:00,20.75,20.75,20.74,20.75,226800.0,15.4899,15.4899,15.4824,15.4899,226800.0
2014-08-20 15:40:00,20.75,20.76,20.74,20.76,351400.0,15.4899,15.4973,15.4824,15.4973,351400.0
2014-08-20 15:45:00,20.76,20.76,20.74,20.74,237300.0,15.4973,15.4973,15.4824,15.4824,237300.0
2014-08-20 15:50:00,20.75,20.76,20.74,20.75,355900.0,15.4899,15.4973,15.4824,15.4899,355900.0
2014-08-20 15:55:00,20.76,20.76,20.7,20.71,746700.0,15.4973,15.4973,15.4525,15.46,746700.0
2014-08-21 09:30:00,20.73,20.75,20.71,20.74,144000.0,15.4749,15.4899,15.46,15.4824,144000.0
2014-08-21 09:35:00,20.74,20.77,20.73,20.76,74300.0,15.4824,15.5048,15.4749,15.4973,74300.0
2014-08-21 09:40:00,20.77,20.79,20.75,20.79,50600.0,15.5048,15.5197,15.4899,15.5197,50600.0
2014-08-21 09:45:00,20.79,20.82,20.79,20.79,65400.0,15.5197,15.5421,15.5197,15.5197,65400.0
2014-08-21 09:50:00,20.79,20.81,20.79,20.81,50000.0,15.5197,15.5346,15.5197,15.5346,50000.0
2014-08-21 09:55:00,20.8,20.84,20.8,20.82,68100.0,15.5272,15.557,15.5272,15.5421,68100.0
2014-08-21 10:00:00,20.82,20.83,20.79,20.81,91400.0,15.5421,15.5496,15.5197,15.5346,91400.0
2014-08-21 10:05:00,20.8,20.82,20.76,20.77,113800.0,15.5272,15.5421,15.4973,15.5048,113800.0
2014-08-21 10:10:00,20.77,20.78,20.75,20.75,38800.0,15.5048,15.5122,15.4899,15.4899,38800.0
2014-08-21 10:15:00,20.75,20.76,20.74,20.76,52400.0,15.4899,15.4973,15.4824,15.4973,52400.0
2014-08-21 10:20:00,20.76,20.78,20.75,20.77,59600.0,15.4973,15.5122,15.4899,15.5048,59600.0
2014-08-21 10:25:00,20.76,20.77,20.75,20.75,40200.0,15.4973,15.5048,15.4899,15.4899,40200.0
2014-08-21 10:30:00,20.75,20.76,20.75,20.75,30300.0,15.4899,15.4973,15.4899,15.4899,30300.0
2014-08-21 10:35:00,20.75,20.83,20.75,20.83,107200.0,15.4899,15.5496,15.4899,15.5496,107200.0
2014-08-21 10:40:00,20.82,20.83,20.77,20.78,38900.0,15.5421,15.5496,15.5048,15.5122,38900.0
2014-08-21 10:45:00,20.77,20.78,20.76,20.76,53000.0,15.5048,15.5122,15.4973,15.4973,53000.0
2014-08-21 10:50:00,20.76,20.76,20.74,20.75,122100.0,15.4973,15.4973,15.4824,15.4899,122100.0
2014-08-21 10:55:00,20.75,20.75,20.74,20.75,91200.0,15.4899,15.4899,15.4824,15.4899,91200.0
2014-08-21 11:00:00,20.75,20.75,20.71,20.72,105500.0,15.4899,15.4899,15.46,15.4675,105500.0
2014-08-21 11:05:00,20.71,20.72,20.69,20.69,40800.0,15.46,15.4675,15.4451,15.4451,40800.0
2014-08-21 11:10:00,20.69,20.71,20.69,20.69,96100.0,15.4451,15.46,15.4451,15.4451,96100.0
2014-08-21 11:15:00,20.69,20.7,20.69,20.7,22200.0,15.4451,15.4525,15.4451,15.4525,22200.0
2014-08-21 11:20:00,20.69,20.7,20.69,20.69,32100.0,15.4451,15.4525,15.4451,15.4451,32100.0
2014-08-21 11:25:00,20.69,20.7,20.69,20.7,136300.0,15.4451,15.4525,15.4451,15.4525,136300.0
2014-08-21 11:30:00,20.7,20.71,20.69,20.69,72700.0,15.4525,15.46,15.4451,15.4451,72700.0
2014-08-21 11:35:00,20.69,20.7,20.66,20.66,111600.0,15.4451,15.4525,15.4227,15.4227,111600.0
2014-08-21 11:40:00,20.66,20.69,20.66,20.69,98400.0,15.4227,15.4451,15.4227,15.4451,98400.0
2014-08-21 11:45:00,20.69,20.69,20.67,20.68,68400.0,15.4451,15.4451,15.4301,15.4376,68400.0
2014-08-21 11:50:00,20.67,20.68,20.67,20.67,18700.0,15.4301,15.4376,15.4301,15.4301,18700.0
2014-08-21 11:55:00,20.67,20.68,20.67,20.68,13900.0,15.4301,15.4376,15.4301,15.4376,13900.0
2014-08-21 12:00:00,20.68,20.69,20.67,20.69,35900.0,15.4376,15.4451,15.4301,15.4451,35900.0
2014-08-21 12:05:00,20.69,20.69,20.65,20.66,46100.0,15.4451,15.4451,15.4152,15.4227,46100.0
2014-08-21 12:10:00,20.65,20.67,20.65,20.67,48200.0,15.4152,15.4301,15.4152,15.4301,48200.0
2014-08-21 12:15:00,20.67,20.68,20.66,20.67,26600.0,15.4301,15.4376,15.4227,15.4301,26600.0
2014-08-21 12:20:00,20.67,20.68,20.67,20.67,22100.0,15.4301,15.4376,15.4301,15.4301,22100.0
2014-08-21 12:25:00,20.67,20.67,20.65,20.66,21400.0,15.4301,15.4301,15.4152,15.4227,21400.0
2014-08-21 12:30:00,20.66,20.66,20.65,20.65,54800.0,15.4227,15.4227,15.4152,15.4152,54800.0
2014-08-21 12:35:00,20.65,20.68,20.65,20.67,71100.0,15.4152,15.4376,15.4152,15.4301,71100.0
2014-08-21 12:40:00,20.67,20.67,20.66,20.67,36600.0,15.4301,15.4301,15.4227,15.4301,36600.0
2014-08-21 12:45:00,20.67,20.67,20.66,20.67,21200.0,15.4301,15.4301,15.4227,15.4301,21200.0
2014-08-21 12:50:00,20.66,20.68,20.66,20.68,55400.0,15.4227,15.4376,15.4227,15.4376,55400.0
2014-08-21 12:55:00,20.68,20.69,20.67,20.68,46700.0,15.4376,15.4451,15.4301,15.4376,46700.0
2014-08-21 13:00:00,20.68,20.68,20.67,20.67,28900.0,15.4376,15.4376,15.4301,15.4301,28900.0
2014-08-21 13:05:00,20.67,20.68,20.66,20.67,39500.0,15.4301,15.4376,15.4227,15.4301,39500.0
2014-08-21 13:10:00,20.67,20.67,20.66,20.67,18100.0,15.4301,15.4301,15.4227,15.4301,18100.0
2014-08-21 13:15:00,20.66,20.69,20.66,20.69,35500.0,15.4227,15.4451,15.4227,15.4451,35500.0
2014-08-21 13:20:00,20.69,20.69,20.67,20.67,28000.0,15.4451,15.4451,15.4301,15.4301,28000.0
2014-08-21 13:25:00,20.68,20.69,20.67,20.69,46600.0,15.4376,15.4451,15.4301,15.4451,46600.0
2014-08-21 13:30:00,20.69,20.69,20.67,20.67,27300.0,15.4451,15.4451,15.4301,15.4301,27300.0
2014-08-21 13:35:00,20.68,20.68,20.66,20.67,54200.0,15.4376,15.4376,15.4227,15.4301,54200.0
2014-08-21 13:40:00,20.67,20.67,20.65,20.65,28800.0,15.4301,15.4301,15.4152,15.4152,28800.0
2014-08-21 13:45:00,20.65,20.66,20.65,20.65,11700.0,15.4152,15.4227,15.4152,15.4152,11700.0
2014-08-21 13:50:00,20.66,20.66,20.63,20.63,62200.0,15.4227,15.4227,15.4003,15.4003,62200.0
2014-08-21 13:55:00,20.64,20.64,20.63,20.64,20400.0,15.4077,15.4077,15.4003,15.4077,20400.0
2014-08-21 14:00:00,20.64,20.64,20.62,20.63,21500.0,15.4077,15.4077,15.3928,15.4003,21500.0
2014-08-21 14:05:00,20.62,20.64,20.62,20.64,52200.0,15.3928,15.4077,15.3928,15.4077,52200.0
2014-08-21 14:10:00,20.64,20.64,20.62,20.62,33100.0,15.4077,15.4077,15.3928,15.3928,33100.0
2014-08-21 14:15:00,20.62,20.63,20.61,20.62,41400.0,15.3928,15.4003,15.3853,15.3928,41400.0
2014-08-21 14:20:00,20.62,20.63,20.62,20.63,33100.0,15.3928,15.4003,15.3928,15.4003,33100.0
2014-08-21 14:25:00,20.63,20.63,20.62,20.63,11500.0,15.4003,15.4003,15.3928,15.4003,11500.0
2014-08-21 14:30:00,20.63,20.65,20.62,20.65,53400.0,15.4003,15.4152,15.3928,15.4152,53400.0
2014-08-21 14:35:00,20.64,20.66,20.64,20.66,25400.0,15.4077,15.4227,15.4077,15.4227,25400.0
2014-08-21 14:40:00,20.66,20.66,20.63,20.63,62600.0,15.4227,15.4227,15.4003,15.4003,62600.0
2014-08-21 14:45:00,20.64,20.64,20.63,20.64,23100.0,15.4077,15.4077,15.4003,15.4077,23100.0
2014-08-21 14:50:00,20.63,20.64,20.63,20.63,10800.0,15.4003,15.4077,15.4003,15.4003,10800.0
2014-08-21 14:55:00,20.64,20.64,20.63,20.64,43300.0,15.4077,15.4077,15.4003,15.4077,43300.0
2014-08-21 15:00:00,20.64,20.64,20.63,20.64,30400.0,15.4077,15.4077,15.4003,15.4077,30400.0
2014-08-21 15:05:00,20.64,20.65,20.63,20.64,76700.0,15.4077,15.4152,15.4003,15.4077,76700.0
2014-08-21 15:10:00,20.63,20.64,20.63,20.64,40000.0,15.4003,15.4077,15.4003,15.4077,40000.0
2014-08-21 15:15:00,20.64,20.66,20.64,20.65,117800.0,15.4077,15.4227,15.4077,15.4152,117800.0
2014-08-21 15:20:00,20.65,20.66,20.65,20.66,40600.0,15.4152,15.4227,15.4152,15.4227,40600.0
2014-08-21 15:25:00,20.66,20.67,20.65,20.67,93800.0,15.4227,15.4301,15.4152,15.4301,93800.0
2014-08-21 15:30:00,20.67,20.69,20.66,20.67,147300.0,15.4301,15.4451,15.4227,15.4301,147300.0
2014-08-21 15:35:00,20.67,20.67,20.66,20.67,67800.0,15.4301,15.4301,15.4227,15.4301,67800.0
2014-08-21 15:40:00,20.66,20.68,20.66,20.68,153200.0,15.4227,15.4376,15.4227,15.4376,153200.0
2014-08-21 15:45:00,20.68,20.68,20.66,20.67,256900.0,15.4376,15.4376,15.4227,15.4301,256900.0
2014-08-21 15:50:00,20.67,20.67,20.65,20.65,174100.0,15.4301,15.4301,15.4152,15.4152,174100.0
2014-08-21 15:55:00,20.66,20.66,20.64,20.65,472200.0,15.4227,15.4227,15.4077,15.4152,472200.0
2014-08-22 09:30:00,20.63,20.69,20.63,20.65,165200.0,15.4003,15.4451,15.4003,15.4152,165200.0
2014-08-22 09:35:00,20.65,20.66,20.63,20.65,94800.0,15.4152,15.4227,15.4003,15.4152,94800.0
2014-08-22 09:40:00,20.65,20.65,20.59,20.59,83100.0,15.4152,15.4152,15.3704,15.3704,83100.0
2014-08-22 09:45:00,20.59,20.62,20.58,20.61,20700.0,15.3704,15.3928,15.3629,15.3853,20700.0
2014-08-22 09:50:00,20.6,20.61,20.57,20.57,42800.0,15.3779,15.3853,15.3555,15.3555,42800.0
2014-08-22 09:55:00,20.57,20.58,20.54,20.56,59400.0,15.3555,15.3629,15.3331,15.348,59400.0
2014-08-22 10:00:00,20.56,20.59,20.55,20.55,87300.0,15.348,15.3704,15.3406,15.3406,87300.0
2014-08-22 10:05:00,20.55,20.61,20.55,20.6,74300.0,15.3406,15.3853,15.3406,15.3779,74300.0
2014-08-22 10:10:00,20.59,20.62,20.58,20.6,31400.0,15.3704,15.3928,15.3629,15.3779,31400.0
2014-08-22 10:15:00,20.59,20.6,20.57,20.57,99900.0,15.3704,15.3779,15.3555,15.3555,99900.0
2014-08-22 10:20:00,20.57,20.57,20.52,20.55,86200.0,15.3555,15.3555,15.3182,15.3406,86200.0
2014-08-22 10:25:00,20.55,20.57,20.54,20.55,27100.0,15.3406,15.3555,15.3331,15.3406,27100.0
2014-08-22 10:30:00,20.55,20.58,20.55,20.56,81900.0,15.3406,15.3629,15.3406,15.348,81900.0
2014-08-22 10:35:00,20.56,20.57,20.53,20.54,101400.0,15.348,15.3555,15.3256,15.3331,101400.0
2014-08-22 10:40:00,20.54,20.56,20.52,20.56,30300.0,15.3331,15.348,15.3182,15.348,30300.0
2014-08-22 10:45:00,20.55,20.56,20.52,20.53,55100.0,15.3406,15.348,15.3182,15.3256,55100.0
2014-08-22 10:50:00,20.53,20.53,20.5,20.5,72300.0,15.3256,15.3256,15.3032,15.3032,72300.0
2014-08-22 10:55:00,20.49,20.5,20.44,20.46,69000.0,15.2958,15.3032,15.2584,15.2734,69000.0
2014-08-22 11:00:00,20.46,20.48,20.43,20.48,152100.0,15.2734,15.2883,15.251,15.2883,152100.0
2014-08-22 11:05:00,20.48,20.52,20.46,20.51,53800.0,15.2883,15.3182,15.2734,15.3107,53800.0
2014-08-22 11:10:00,20.51,20.51,20.49,20.51,31400.0,15.3107,15.3107,15.2958,15.3107,31400.0
2014-08-22 11:15:00,20.51,20.53,20.49,20.53,81500.0,15.3107,15.3256,15.2958,15.3256,81500.0
2014-08-22 11:20:00,20.53,20.55,20.5,20.52,165100.0,15.3256,15.3406,15.3032,15.3182,165100.0
2014-08-22 11:25:00,20.52,20.58,20.52,20.57,67300.0,15.3182,15.3629,15.3182,15.3555,67300.0
2014-08-22 11:30:00,20.56,20.58,20.56,20.57,17700.0,15.348,15.3629,15.348,15.3555,17700.0
2014-08-22 11:35:00,20.57,20.57,20.55,20.57,22100.0,15.3555,15.3555,15.3406,15.3555,22100.0
2014-08-22 11:40:00,20.57,20.6,20.56,20.6,26300.0,15.3555,15.3779,15.348,15.3779,26300.0
2014-08-22 11:45:00,20.6,20.6,20.57,20.58,47300.0,15.3779,15.3779,15.3555,15.3629,47300.0
2014-08-22 11:50:00,20.59,20.6,20.58,20.6,22400.0,15.3704,15.3779,15.3629,15.3779,22400.0
2014-08-22 11:55:00,20.6,20.61,20.59,20.6,30300.0,15.3779,15.3853,15.3704,15.3779,30300.0
2014-08-22 12:00:00,20.6,20.6,20.59,20.59,30900.0,15.3779,15.3779,15.3704,15.3704,30900.0
2014-08-22 12:05:00,20.59,20.61,20.58,20.6,29000.0,15.3704,15.3853,15.3629,15.3779,29000.0
2014-08-22 12:10:00,20.61,20.61,20.6,20.61,19600.0,15.3853,15.3853,15.3779,15.3853,19600.0
2014-08-22 12:15:00,20.6,20.61,20.58,20.6,59200.0,15.3779,15.3853,15.3629,15.3779,59200.0
2014-08-22 12:20:00,20.6,20.61,20.59,20.61,40600.0,15.3779,15.3853,15.3704,15.3853,40600.0
2014-08-22 12:25:00,20.61,20.63,20.6,20.61,23000.0,15.3853,15.4003,15.3779,15.3853,23000.0
2014-08-22 12:30:00,20.61,20.62,20.61,20.62,16700.0,15.3853,15.3928,15.3853,15.3928,16700.0
2014-08-22 12:35:00,20.61,20.62,20.59,20.59,14800.0,15.3853,15.3928,15.3704,15.3704,14800.0
2014-08-22 12:40:00,20.6,20.61,20.59,20.61,22200.0,15.3779,15.3853,15.3704,15.3853,22200.0
2014-08-22 12:45:00,20.61,20.61,20.59,20.61,18400.0,15.3853,15.3853,15.3704,15.3853,18400.0
2014-08-22 12:50:00,20.61,20.61,20.6,20.61,27000.0,15.3853,15.3853,15.3779,15.3853,27000.0
2014-08-22 12:55:00,20.61,20.61,20.58,20.6,89900.0,15.3853,15.3853,15.3629,15.3779,89900.0
2014-08-22 13:00:00,20.6,20.62,20.6,20.61,24500.0,15.3779,15.3928,15.3779,15.3853,24500.0
2014-08-22 13:05:00,20.62,20.62,20.61,20.61,7100.0,15.3928,15.3928,15.3853,15.3853,7100.0
2014-08-22 13:10:00,20.61,20.62,20.6,20.61,7800.0,15.3853,15.3928,15.3779,15.3853,7800.0
2014-08-22 13:15:00,20.61,20.63,20.61,20.63,15900.0,15.3853,15.4003,15.3853,15.4003,15900.0
2014-08-22 13:20:00,20.62,20.63,20.62,20.63,18700.0,15.3928,15.4003,15.3928,15.4003,18700.0
2014-08-22 13:25:00,20.62,20.65,20.62,20.63,24900.0,15.3928,15.4152,15.3928,15.4003,24900.0
2014-08-22 13:30:00,20.64,20.65,20.64,20.64,85500.0,15.4077,15.4152,15.4077,15.4077,85500.0
2014-08-22 13:35:00,20.64,20.64,20.63,20.63,49100.0,15.4077,15.4077,15.4003,15.4003,49100.0
2014-08-22 13:40:00,20.63,20.64,20.63,20.63,12200.0,15.4003,15.4077,15.4003,15.4003,12200.0
2014-08-22 13:45:00,20.63,20.64,20.63,20.63,23700.0,15.4003,15.4077,15.4003,15.4003,23700.0
2014-08-22 13:50:00,20.64,20.64,20.62,20.62,20400.0,15.4077,15.4077,15.3928,15.3928,20400.0
2014-08-22 13:55:00,20.62,20.63,20.61,20.63,33300.0,15.3928,15.4003,15.3853,15.4003,33300.0
2014-08-22 14:00:00,20.63,20.63,20.61,20.62,26400.0,15.4003,15.4003,15.3853,15.3928,26400.0
2014-08-22 14:05:00,20.62,20.63,20.6,20.6,41500.0,15.3928,15.4003,15.3779,15.3779,41500.0
2014-08-22 14:10:00,20.6,20.61,20.6,20.61,15700.0,15.3779,15.3853,15.3779,15.3853,15700.0
2014-08-22 14:15:00,20.61,20.62,20.58,20.58,34900.0,15.3853,15.3928,15.3629,15.3629,34900.0
2014-08-22 14:20:00,20.59,20.6,20.58,20.58,17200.0,15.3704,15.3779,15.3629,15.3629,17200.0
2014-08-22 14:25:00,20.58,20.59,20.57,20.57,27900.0,15.3629,15.3704,15.3555,15.3555,27900.0
2014-08-22 14:30:00,20.57,20.57,20.55,20.56,38000.0,15.3555,15.3555,15.3406,15.348,38000.0
2014-08-22 14:35:00,20.57,20.57,20.53,20.53,43700.0,15.3555,15.3555,15.3256,15.3256,43700.0
2014-08-22 14:40:00,20.54,20.57,20.53,20.57,41600.0,15.3331,15.3555,15.3256,15.3555,41600.0
2014-08-22 14:45:00,20.57,20.57,20.54,20.57,170600.0,15.3555,15.3555,15.3331,15.3555,170600.0
2014-08-22 14:50:00,20.57,20.6,20.57,20.57,120200.0,15.3555,15.3779,15.3555,15.3555,120200.0
2014-08-22 14:55:00,20.57,20.59,20.57,20.57,27000.0,15.3555,15.3704,15.3555,15.3555,27000.0
2014-08-22 15:00:00,20.57,20.58,20.57,20.57,38600.0,15.3555,15.3629,15.3555,15.3555,38600.0
2014-08-22 15:05:00,20.57,20.6,20.57,20.59,27500.0,15.3555,15.3779,15.3555,15.3704,27500.0
2014-08-22 15:10:00,20.6,20.62,20.6,20.61,69900.0,15.3779,15.3928,15.3779,15.3853,69900.0
2014-08-22 15:15:00,20.61,20.62,20.6,20.62,18500.0,15.3853,15.3928,15.3779,15.3928,18500.0
2014-08-22 15:20:00,20.61,20.62,20.61,20.61,56500.0,15.3853,15.3928,15.3853,15.3853,56500.0
2014-08-22 15:25:00,20.62,20.62,20.6,20.61,66100.0,15.3928,15.3928,15.3779,15.3853,66100.0
2014-08-22 15:30:00,20.61,20.61,20.59,20.6,65900.0,15.3853,15.3853,15.3704,15.3779,65900.0
2014-08-22 15:35:00,20.61,20.61,20.6,20.61,38500.0,15.3853,15.3853,15.3779,15.3853,38500.0
2014-08-22 15:40:00,20.6,20.61,20.57,20.59,123700.0,15.3779,15.3853,15.3555,15.3704,123700.0
2014-08-22 15:45:00,20.59,20.59,20.53,20.53,314100.0,15.3704,15.3704,15.3256,15.3256,314100.0
2014-08-22 15:50:00,20.53,20.56,20.53,20.54,121600.0,15.3256,15.348,15.3256,15.3331,121600.0
2014-08-22 15:55:00,20.55,20.55,20.54,20.54,210300.0,15.3406,15.3406,15.3331,15.3331,210300.0
2014-08-25 09:30:00,20.61,20.69,20.6,20.68,167900.0,15.3853,15.4451,15.3779,15.4376,167900.0
2014-08-25 09:35:00,20.69,20.73,20.67,20.71,129800.0,15.4451,15.4749,15.4301,15.46,129800.0
2014-08-25 09:40:00,20.71,20.72,20.68,20.71,60400.0,15.46,15.4675,15.4376,15.46,60400.0
2014-08-25 09:45:00,20.72,20.74,20.68,20.74,83400.0,15.4675,15.4824,15.4376,15.4824,83400.0
2014-08-25 09:50:00,20.73,20.75,20.73,20.75,63500.0,15.4749,15.4899,15.4749,15.4899,63500.0
2014-08-25 09:55:00,20.75,20.75,20.72,20.72,24000.0,15.4899,15.4899,15.4675,15.4675,24000.0
2014-08-25 10:00:00,20.72,20.74,20.71,20.73,36400.0,15.4675,15.4824,15.46,15.4749,36400.0
2014-08-25 10:05:00,20.73,20.76,20.73,20.74,101000.0,15.4749,15.4973,15.4749,15.4824,101000.0
2014-08-25 10:10:00,20.74,20.76,20.74,20.74,36600.0,15.4824,15.4973,15.4824,15.4824,36600.0
2014-08-25 10:15:00,20.74,20.75,20.73,20.75,105900.0,15.4824,15.4899,15.4749,15.4899,105900.0
2014-08-25 10:20:00,20.74,20.77,20.73,20.76,140500.0,15.4824,15.5048,15.4749,15.4973,140500.0
2014-08-25 10:25:00,20.76,20.77,20.74,20.75,36800.0,15.4973,15.5048,15.4824,15.4899,36800.0
2014-08-25 10:30:00,20.75,20.75,20.71,20.71,38400.0,15.4899,15.4899,15.46,15.46,38400.0
2014-08-25 10:35:00,20.71,20.72,20.71,20.71,20300.0,15.46,15.4675,15.46,15.46,20300.0
2014-08-25 10:40:00,20.71,20.73,20.7,20.71,44600.0,15.46,15.4749,15.4525,15.46,44600.0
2014-08-25 10:45:00,20.71,20.74,20.71,20.72,44800.0,15.46,15.4824,15.46,15.4675,44800.0
2014-08-25 10:50:00,20.73,20.76,20.73,20.75,25500.0,15.4749,15.4973,15.4749,15.4899,25500.0
2014-08-25 10:55:00,20.75,20.76,20.74,20.75,20500.0,15.4899,15.4973,15.4824,15.4899,20500.0
2014-08-25 11:00:00,20.76,20.76,20.75,20.76,10700.0,15.4973,15.4973,15.4899,15.4973,10700.0
2014-08-25 11:05:00,20.76,20.76,20.74,20.74,23200.0,15.4973,15.4973,15.4824,15.4824,23200.0
2014-08-25 11:10:00,20.75,20.75,20.74,20.74,16400.0,15.4899,15.4899,15.4824,15.4824,16400.0
2014-08-25 11:15:00,20.75,20.75,20.74,20.74,10100.0,15.4899,15.4899,15.4824,15.4824,10100.0
2014-08-25 11:20:00,20.74,20.75,20.73,20.73,36500.0,15.4824,15.4899,15.4749,15.4749,36500.0
2014-08-25 11:25:00,20.73,20.74,20.73,20.73,10600.0,15.4749,15.4824,15.4749,15.4749,10600.0
2014-08-25 11:30:00,20.74,20.74,20.69,20.69,77200.0,15.4824,15.4824,15.4451,15.4451,77200.0
2014-08-25 11:35:00,20.7,20.7,20.69,20.7,7200.0,15.4525,15.4525,15.4451,15.4525,7200.0
2014-08-25 11:40:00,20.69,20.7,20.69,20.7,31600.0,15.4451,15.4525,15.4451,15.4525,31600.0
2014-08-25 11:45:00,20.7,20.7,20.69,20.69,11700.0,15.4525,15.4525,15.4451,15.4451,11700.0
2014-08-25 11:50:00,20.69,20.7,20.69,20.7,18400.0,15.4451,15.4525,15.4451,15.4525,18400.0
2014-08-25 11:55:00,20.7,20.7,20.69,20.7,14100.0,15.4525,15.4525,15.4451,15.4525,14100.0
2014-08-25 12:00:00,20.69,20.7,20.67,20.68,49100.0,15.4451,15.4525,15.4301,15.4376,49100.0
2014-08-25 12:05:00,20.68,20.68,20.64,20.65,75000.0,15.4376,15.4376,15.4077,15.4152,75000.0
2014-08-25 12:10:00,20.64,20.65,20.64,20.64,11500.0,15.4077,15.4152,15.4077,15.4077,11500.0
2014-08-25 12:15:00,20.65,20.65,20.64,20.64,17800.0,15.4152,15.4152,15.4077,15.4077,17800.0
2014-08-25 12:20:00,20.64,20.65,20.64,20.64,9300.0,15.4077,15.4152,15.4077,15.4077,9300.0
2014-08-25 12:25:00,20.65,20.65,20.62,20.62,48700.0,15.4152,15.4152,15.3928,15.3928,48700.0
2014-08-25 12:30:00,20.62,20.63,20.61,20.61,34900.0,15.3928,15.4003,15.3853,15.3853,34900.0
2014-08-25 12:35:00,20.61,20.63,20.59,20.63,49000.0,15.3853,15.4003,15.3704,15.4003,49000.0
2014-08-25 12:40:00,20.63,20.66,20.63,20.65,15700.0,15.4003,15.4227,15.4003,15.4152,15700.0
2014-08-25 12:45:00,20.66,20.66,20.64,20.64,30100.0,15.4227,15.4227,15.4077,15.4077,30100.0
2014-08-25 12:50:00,20.64,20.65,20.62,20.64,37500.0,15.4077,15.4152,15.3928,15.4077,37500.0
2014-08-25 12:55:00,20.64,20.67,20.63,20.66,36700.0,15.4077,15.4301,15.4003,15.4227,36700.0
2014-08-25 13:00:00,20.65,20.65,20.63,20.63,17000.0,15.4152,15.4152,15.4003,15.4003,17000.0
2014-08-25 13:05:00,20.64,20.64,20.62,20.64,52500.0,15.4077,15.4077,15.3928,15.4077,52500.0
2014-08-25 13:10:00,20.64,20.66,20.64,20.65,27100.0,15.4077,15.4227,15.4077,15.4152,27100.0
2014-08-25 13:15:00,20.65,20.66,20.65,20.65,14100.0,15.4152,15.4227,15.4152,15.4152,14100.0
2014-08-25 13:20:00,20.65,20.66,20.65,20.65,15200.0,15.4152,15.4227,15.4152,15.4152,15200.0
2014-08-25 13:25:00,20.65,20.66,20.64,20.64,20100.0,15.4152,15.4227,15.4077,15.4077,20100.0
2014-08-25 13:30:00,20.64,20.65,20.64,20.64,5100.0,15.4077,15.4152,15.4077,15.4077,5100.0
2014-08-25 13:35:00,20.64,20.65,20.62,20.62,20800.0,15.4077,15.4152,15.3928,15.3928,20800.0
2014-08-25 13:40:00,20.62,20.63,20.62,20.62,7800.0,15.3928,15.4003,15.3928,15.3928,7800.0
2014-08-25 13:45:00,20.62,20.63,20.62,20.62,9300.0,15.3928,15.4003,15.3928,15.3928,9300.0
2014-08-25 13:50:00,20.62,20.64,20.62,20.64,36100.0,15.3928,15.4077,15.3928,15.4077,36100.0
2014-08-25 13:55:00,20.63,20.65,20.63,20.64,23900.0,15.4003,15.4152,15.4003,15.4077,23900.0
2014-08-25 14:00:00,20.64,20.65,20.63,20.64,23300.0,15.4077,15.4152,15.4003,15.4077,23300.0
2014-08-25 14:05:00,20.64,20.64,20.63,20.64,11900.0,15.4077,15.4077,15.4003,15.4077,11900.0
2014-08-25 14:10:00,20.63,20.64,20.63,20.63,13400.0,15.4003,15.4077,15.4003,15.4003,13400.0
2014-08-25 14:15:00,20.63,20.64,20.62,20.62,36700.0,15.4003,15.4077,15.3928,15.3928,36700.0
2014-08-25 14:20:00,20.63,20.63,20.62,20.62,15000.0,15.4003,15.4003,15.3928,15.3928,15000.0
2014-08-25 14:25:00,20.62,20.63,20.61,20.62,31900.0,15.3928,15.4003,15.3853,15.3928,31900.0
2014-08-25 14:30:00,20.62,20.62,20.61,20.62,10700.0,15.3928,15.3928,15.3853,15.3928,10700.0
2014-08-25 14:35:00,20.61,20.63,20.61,20.63,33000.0,15.3853,15.4003,15.3853,15.4003,33000.0
2014-08-25 14:40:00,20.63,20.63,20.62,20.63,21800.0,15.4003,15.4003,15.3928,15.4003,21800.0
2014-08-25 14:45:00,20.63,20.63,20.62,20.62,12800.0,15.4003,15.4003,15.3928,15.3928,12800.0
2014-08-25 14:50:00,20.63,20.63,20.62,20.63,22900.0,15.4003,15.4003,15.3928,15.4003,22900.0
2014-08-25 14:55:00,20.62,20.63,20.61,20.61,34700.0,15.3928,15.4003,15.3853,15.3853,34700.0
2014-08-25 15:00:00,20.62,20.62,20.61,20.62,20500.0,15.3928,15.3928,15.3853,15.3928,20500.0
2014-08-25 15:05:00,20.62,20.62,20.61,20.61,18500.0,15.3928,15.3928,15.3853,15.3853,18500.0
2014-08-25 15:10:00,20.61,20.62,20.61,20.61,31200.0,15.3853,15.3928,15.3853,15.3853,31200.0
2014-08-25 15:15:00,20.62,20.65,20.61,20.65,73800.0,15.3928,15.4152,15.3853,15.4152,73800.0
2014-08-25 15:20:00,20.65,20.65,20.64,20.65,59800.0,15.4152,15.4152,15.4077,15.4152,59800.0
2014-08-25 15:25:00,20.65,20.66,20.64,20.66,35100.0,15.4152,15.4227,15.4077,15.4227,35100.0
2014-08-25 15:30:00,20.66,20.67,20.65,20.67,81300.0,15.4227,15.4301,15.4152,15.4301,81300.0
2014-08-25 15:35:00,20.67,20.67,20.66,20.67,31500.0,15.4301,15.4301,15.4227,15.4301,31500.0
2014-08-25 15:40:00,20.67,20.68,20.67,20.68,36000.0,15.4301,15.4376,15.4301,15.4376,36000.0
2014-08-25 15:45:00,20.67,20.68,20.65,20.65,122100.0,15.4301,15.4376,15.4152,15.4152,122100.0
2014-08-25 15:50:00,20.65,20.66,20.62,20.64,255600.0,15.4152,15.4227,15.3928,15.4077,255600.0
2014-08-25 15:55:00,20.63,20.64,20.62,20.63,225200.0,15.4003,15.4077,15.3928,15.4003,225200.0
2014-08-26 09:30:00,20.74,20.79,20.7,20.76,159700.0,15.4824,15.5197,15.4525,15.4973,159700.0
2014-08-26 09:35:00,20.77,20.84,20.76,20.83,65200.0,15.5048,15.557,15.4973,15.5496,65200.0
2014-08-26 09:40:00,20.83,20.83,20.8,20.83,43600.0,15.5496,15.5496,15.5272,15.5496,43600.0
2014-08-26 09:45:00,20.82,20.89,20.81,20.89,177200.0,15.5421,15.5944,15.5346,15.5944,177200.0
2014-08-26 09:50:00,20.89,20.91,20.88,20.9,211700.0,15.5944,15.6093,15.5869,15.6018,211700.0
2014-08-26 09:55:00,20.89,20.96,20.87,20.96,187600.0,15.5944,15.6466,15.5794,15.6466,187600.0
2014-08-26 10:00:00,20.97,21.04,20.96,21.0,408000.0,15.6541,15.7063,15.6466,15.6765,408000.0
2014-08-26 10:05:00,21.01,21.01,20.97,20.98,79600.0,15.6839,15.6839,15.6541,15.6615,79600.0
2014-08-26 10:10:00,20.98,20.98,20.96,20.98,119800.0,15.6615,15.6615,15.6466,15.6615,119800.0
2014-08-26 10:15:00,20.98,20.98,20.94,20.96,84300.0,15.6615,15.6615,15.6317,15.6466,84300.0
2014-08-26 10:20:00,20.95,20.96,20.94,20.95,76800.0,15.6392,15.6466,15.6317,15.6392,76800.0
2014-08-26 10:25:00,20.95,20.95,20.94,20.94,26400.0,15.6392,15.6392,15.6317,15.6317,26400.0
2014-08-26 10:30:00,20.94,20.96,20.93,20.96,79400.0,15.6317,15.6466,15.6242,15.6466,79400.0
2014-08-26 10:35:00,20.95,20.96,20.93,20.95,43900.0,15.6392,15.6466,15.6242,15.6392,43900.0
2014-08-26 10:40:00,20.94,20.95,20.92,20.93,51000.0,15.6317,15.6392,15.6168,15.6242,51000.0
2014-08-26 10:45:00,20.92,20.95,20.92,20.93,40600.0,15.6168,15.6392,15.6168,15.6242,40600.0
2014-08-26 10:50:00,20.94,20.94,20.9,20.91,112600.0,15.6317,15.6317,15.6018,15.6093,112600.0
2014-08-26 10:55:00,20.91,20.93,20.91,20.93,60200.0,15.6093,15.6242,15.6093,15.6242,60200.0
2014-08-26 11:00:00,20.93,20.94,20.92,20.92,40000.0,15.6242,15.6317,15.6168,15.6168,40000.0
2014-08-26 11:05:00,20.92,20.93,20.92,20.92,13600.0,15.6168,15.6242,15.6168,15.6168,13600.0
2014-08-26 11:10:00,20.93,20.94,20.92,20.93,68200.0,15.6242,15.6317,15.6168,15.6242,68200.0
2014-08-26 11:15:00,20.93,20.94,20.92,20.94,32900.0,15.6242,15.6317,15.6168,15.6317,32900.0
2014-08-26 11:20:00,20.93,20.94,20.92,20.93,29200.0,15.6242,15.6317,15.6168,15.6242,29200.0
2014-08-26 11:25:00,20.93,20.93,20.92,20.93,12600.0,15.6242,15.6242,15.6168,15.6242,12600.0
2014-08-26 11:30:00,20.93,20.93,20.9,20.9,41900.0,15.6242,15.6242,15.6018,15.6018,41900.0
2014-08-26 11:35:00,20.9,20.91,20.89,20.89,23900.0,15.6018,15.6093,15.5944,15.5944,23900.0
2014-08-26 11:40:00,20.89,20.91,20.88,20.91,49100.0,15.5944,15.6093,15.5869,15.6093,49100.0
2014-08-26 11:45:00,20.9,20.93,20.9,20.93,48600.0,15.6018,15.6242,15.6018,15.6242,48600.0
2014-08-26 11:50:00,20.93,20.93,20.92,20.93,12200.0,15.6242,15.6242,15.6168,15.6242,12200.0
2014-08-26 11:55:00,20.93,20.93,20.89,20.89,60900.0,15.6242,15.6242,15.5944,15.5944,60900.0
2014-08-26 12:00:00,20.89,20.92,20.89,20.91,41100.0,15.5944,15.6168,15.5944,15.6093,41100.0
2014-08-26 12:05:00,20.9,20.91,20.89,20.9,75500.0,15.6018,15.6093,15.5944,15.6018,75500.0
2014-08-26 12:10:00,20.9,20.91,20.89,20.91,46100.0,15.6018,15.6093,15.5944,15.6093,46100.0
2014-08-26 12:15:00,20.9,20.91,20.89,20.9,142100.0,15.6018,15.6093,15.5944,15.6018,142100.0
2014-08-26 12:20:00,20.89,20.91,20.89,20.9,35200.0,15.5944,15.6093,15.5944,15.6018,35200.0
2014-08-26 12:25:00,20.9,20.91,20.88,20.89,47600.0,15.6018,15.6093,15.5869,15.5944,47600.0
2014-08-26 12:30:00,20.88,20.89,20.88,20.89,7400.0,15.5869,15.5944,15.5869,15.5944,7400.0
2014-08-26 12:35:00,20.88,20.89,20.88,20.88,8100.0,15.5869,15.5944,15.5869,15.5869,8100.0
2014-08-26 12:40:00,20.88,20.89,20.86,20.87,42100.0,15.5869,15.5944,15.572,15.5794,42100.0
2014-08-26 12:45:00,20.86,20.87,20.84,20.85,111600.0,15.572,15.5794,15.557,15.5645,111600.0
2014-08-26 12:50:00,20.85,20.85,20.84,20.85,9600.0,15.5645,15.5645,15.557,15.5645,9600.0
2014-08-26 12:55:00,20.85,20.85,20.84,20.84,10900.0,15.5645,15.5645,15.557,15.557,10900.0
2014-08-26 13:00:00,20.84,20.85,20.84,20.85,8100.0,15.557,15.5645,15.557,15.5645,8100.0
2014-08-26 13:05:00,20.84,20.85,20.82,20.82,41700.0,15.557,15.5645,15.5421,15.5421,41700.0
2014-08-26 13:10:00,20.82,20.82,20.81,20.81,13600.0,15.5421,15.5421,15.5346,15.5346,13600.0
2014-08-26 13:15:00,20.82,20.86,20.81,20.84,101400.0,15.5421,15.572,15.5346,15.557,101400.0
2014-08-26 13:20:00,20.84,20.84,20.83,20.84,9200.0,15.557,15.557,15.5496,15.557,9200.0
2014-08-26 13:25:00,20.84,20.85,20.82,20.82,27700.0,15.557,15.5645,15.5421,15.5421,27700.0
2014-08-26 13:30:00,20.82,20.83,20.81,20.81,13900.0,15.5421,15.5496,15.5346,15.5346,13900.0
2014-08-26 13:35:00,20.81,20.82,20.81,20.81,7500.0,15.5346,15.5421,15.5346,15.5346,7500.0
2014-08-26 13:40:00,20.81,20.82,20.81,20.82,10500.0,15.5346,15.5421,15.5346,15.5421,10500.0
2014-08-26 13:45:00,20.82,20.82,20.81,20.81,12800.0,15.5421,15.5421,15.5346,15.5346,12800.0
2014-08-26 13:50:00,20.82,20.82,20.8,20.81,19800.0,15.5421,15.5421,15.5272,15.5346,19800.0
2014-08-26 13:55:00,20.81,20.83,20.81,20.81,57800.0,15.5346,15.5496,15.5346,15.5346,57800.0
2014-08-26 14:00:00,20.81,20.84,20.81,20.84,23000.0,15.5346,15.557,15.5346,15.557,23000.0
2014-08-26 14:05:00,20.83,20.84,20.83,20.84,9000.0,15.5496,15.557,15.5496,15.557,9000.0
2014-08-26 14:10:00,20.84,20.84,20.83,20.84,7900.0,15.557,15.557,15.5496,15.557,7900.0
2014-08-26 14:15:00,20.84,20.84,20.82,20.82,41100.0,15.557,15.557,15.5421,15.5421,41100.0
2014-08-26 14:20:00,20.83,20.83,20.81,20.81,16700.0,15.5496,15.5496,15.5346,15.5346,16700.0
2014-08-26 14:25:00,20.81,20.82,20.8,20.81,67500.0,15.5346,15.5421,15.5272,15.5346,67500.0
2014-08-26 14:30:00,20.81,20.82,20.79,20.81,48100.0,15.5346,15.5421,15.5197,15.5346,48100.0
2014-08-26 14:35:00,20.81,20.82,20.81,20.81,20500.0,15.5346,15.5421,15.5346,15.5346,20500.0
2014-08-26 14:40:00,20.82,20.82,20.81,20.82,23700.0,15.5421,15.5421,15.5346,15.5421,23700.0
2014-08-26 14:45:00,20.81,20.82,20.81,20.82,20700.0,15.5346,15.5421,15.5346,15.5421,20700.0
2014-08-26 14:50:00,20.81,20.82,20.81,20.82,14100.0,15.5346,15.5421,15.5346,15.5421,14100.0
2014-08-26 14:55:00,20.81,20.82,20.81,20.82,22800.0,15.5346,15.5421,15.5346,15.5421,22800.0
2014-08-26 15:00:00,20.82,20.83,20.82,20.82,34700.0,15.5421,15.5496,15.5421,15.5421,34700.0
2014-08-26 15:05:00,20.82,20.83,20.81,20.82,49300.0,15.5421,15.5496,15.5346,15.5421,49300.0
2014-08-26 15:10:00,20.81,20.82,20.81,20.81,27900.0,15.5346,15.5421,15.5346,15.5346,27900.0
2014-08-26 15:15:00,20.81,20.82,20.8,20.8,62200.0,15.5346,15.5421,15.5272,15.5272,62200.0
2014-08-26 15:20:00,20.8,20.81,20.78,20.78,93000.0,15.5272,15.5346,15.5122,15.5122,93000.0
2014-08-26 15:25:00,20.79,20.79,20.76,20.77,74300.0,15.5197,15.5197,15.4973,15.5048,74300.0
2014-08-26 15:30:00,20.77,20.79,20.77,20.78,98800.0,15.5048,15.5197,15.5048,15.5122,98800.0
2014-08-26 15:35:00,20.78,20.78,20.77,20.77,47800.0,15.5122,15.5122,15.5048,15.5048,47800.0
2014-08-26 15:40:00,20.77,20.78,20.76,20.77,98800.0,15.5048,15.5122,15.4973,15.5048,98800.0
2014-08-26 15:45:00,20.77,20.77,20.74,20.74,205800.0,15.5048,15.5048,15.4824,15.4824,205800.0
2014-08-26 15:50:00,20.75,20.76,20.74,20.76,226800.0,15.4899,15.4973,15.4824,15.4973,226800.0
2014-08-26 15:55:00,20.76,20.76,20.74,20.74,282400.0,15.4973,15.4973,15.4824,15.4824,282400.0
2014-08-27 09:30:00,20.68,20.78,20.68,20.71,203200.0,15.5129,15.588,15.5129,15.5354,203200.0
2014-08-27 09:35:00,20.7,20.7,20.63,20.69,146700.0,15.5279,15.5279,15.4754,15.5204,146700.0
2014-08-27 09:40:00,20.69,20.71,20.66,20.71,162500.0,15.5204,15.5354,15.4979,15.5354,162500.0
2014-08-27 09:45:00,20.7,20.73,20.69,20.71,97200.0,15.5279,15.5504,15.5204,15.5354,97200.0
2014-08-27 09:50:00,20.72,20.74,20.7,20.71,115200.0,15.5429,15.5579,15.5279,15.5354,115200.0
2014-08-27 09:55:00,20.71,20.73,20.67,20.69,159700.0,15.5354,15.5504,15.5054,15.5204,159700.0
2014-08-27 10:00:00,20.68,20.72,20.66,20.71,160300.0,15.5129,15.5429,15.4979,15.5354,160300.0
2014-08-27 10:05:00,20.71,20.72,20.68,20.69,40300.0,15.5354,15.5429,15.5129,15.5204,40300.0
2014-08-27 10:10:00,20.69,20.69,20.66,20.67,23000.0,15.5204,15.5204,15.4979,15.5054,23000.0
2014-08-27 10:15:00,20.67,20.69,20.66,20.66,25900.0,15.5054,15.5204,15.4979,15.4979,25900.0
2014-08-27 10:20:00,20.67,20.67,20.66,20.67,6400.0,15.5054,15.5054,15.4979,15.5054,6400.0
2014-08-27 10:25:00,20.67,20.67,20.63,20.63,33700.0,15.5054,15.5054,15.4754,15.4754,33700.0
2014-08-27 10:30:00,20.64,20.64,20.61,20.62,73000.0,15.4829,15.4829,15.4604,15.4679,73000.0
2014-08-27 10:35:00,20.62,20.62,20.56,20.56,64500.0,15.4679,15.4679,15.4229,15.4229,64500.0
2014-08-27 10:40:00,20.57,20.57,20.55,20.56,72100.0,15.4304,15.4304,15.4154,15.4229,72100.0
2014-08-27 10:45:00,20.57,20.57,20.54,20.56,68900.0,15.4304,15.4304,15.4079,15.4229,68900.0
2014-08-27 10:50:00,20.56,20.57,20.54,20.55,87600.0,15.4229,15.4304,15.4079,15.4154,87600.0
2014-08-27 10:55:00,20.55,20.55,20.54,20.54,36700.0,15.4154,15.4154,15.4079,15.4079,36700.0
2014-08-27 11:00:00,20.55,20.61,20.55,20.61,127700.0,15.4154,15.4604,15.4154,15.4604,127700.0
2014-08-27 11:05:00,20.61,20.61,20.6,20.6,12800.0,15.4604,15.4604,15.4529,15.4529,12800.0
2014-08-27 11:10:00,20.6,20.61,20.6,20.61,13600.0,15.4529,15.4604,15.4529,15.4604,13600.0
2014-08-27 11:15:00,20.61,20.61,20.6,20.61,18200.0,15.4604,15.4604,15.4529,15.4604,18200.0
2014-08-27 11:20:00,20.61,20.61,20.58,20.58,68400.0,15.4604,15.4604,15.4379,15.4379,68400.0
2014-08-27 11:25:00,20.58,20.59,20.56,20.56,57900.0,15.4379,15.4454,15.4229,15.4229,57900.0
2014-08-27 11:30:00,20.57,20.6,20.56,20.6,53200.0,15.4304,15.4529,15.4229,15.4529,53200.0
2014-08-27 11:35:00,20.59,20.63,20.59,20.62,54700.0,15.4454,15.4754,15.4454,15.4679,54700.0
2014-08-27 11:40:00,20.62,20.62,20.61,20.61,38500.0,15.4679,15.4679,15.4604,15.4604,38500.0
2014-08-27 11:45:00,20.61,20.64,20.61,20.64,29100.0,15.4604,15.4829,15.4604,15.4829,29100.0
2014-08-27 11:50:00,20.64,20.64,20.61,20.62,27400.0,15.4829,15.4829,15.4604,15.4679,27400.0
2014-08-27 11:55:00,20.61,20.62,20.6,20.61,17700.0,15.4604,15.4679,15.4529,15.4604,17700.0
2014-08-27 12:00:00,20.6,20.61,20.58,20.58,56500.0,15.4529,15.4604,15.4379,15.4379,56500.0
2014-08-27 12:05:00,20.58,20.62,20.58,20.61,57000.0,15.4379,15.4679,15.4379,15.4604,57000.0
2014-08-27 12:10:00,20.61,20.62,20.6,20.61,14800.0,15.4604,15.4679,15.4529,15.4604,14800.0
2014-08-27 12:15:00,20.6,20.61,20.59,20.6,24100.0,15.4529,15.4604,15.4454,15.4529,24100.0
2014-08-27 12:20:00,20.59,20.6,20.59,20.6,11200.0,15.4454,15.4529,15.4454,15.4529,11200.0
2014-08-27 12:25:00,20.6,20.6,20.58,20.58,38500.0,15.4529,15.4529,15.4379,15.4379,38500.0
2014-08-27 12:30:00,20.59,20.59,20.58,20.59,20000.0,15.4454,15.4454,15.4379,15.4454,20000.0
2014-08-27 12:35:00,20.58,20.59,20.56,20.56,20100.0,15.4379,15.4454,15.4229,15.4229,20100.0
2014-08-27 12:40:00,20.56,20.58,20.56,20.58,32000.0,15.4229,15.4379,15.4229,15.4379,32000.0
2014-08-27 12:45:00,20.58,20.58,20.57,20.57,14900.0,15.4379,15.4379,15.4304,15.4304,14900.0
2014-08-27 12:50:00,20.58,20.58,20.57,20.57,16700.0,15.4379,15.4379,15.4304,15.4304,16700.0
2014-08-27 12:55:00,20.57,20.57,20.55,20.57,23400.0,15.4304,15.4304,15.4154,15.4304,23400.0
2014-08-27 13:00:00,20.57,20.57,20.56,20.57,14800.0,15.4304,15.4304,15.4229,15.4304,14800.0
2014-08-27 13:05:00,20.57,20.57,20.56,20.57,18600.0,15.4304,15.4304,15.4229,15.4304,18600.0
2014-08-27 13:10:00,20.57,20.57,20.55,20.55,23800.0,15.4304,15.4304,15.4154,15.4154,23800.0
2014-08-27 13:15:00,20.55,20.56,20.55,20.55,10300.0,15.4154,15.4229,15.4154,15.4154,10300.0
2014-08-27 13:20:00,20.55,20.56,20.54,20.54,16400.0,15.4154,15.4229,15.4079,15.4079,16400.0
2014-08-27 13:25:00,20.54,20.55,20.54,20.55,7800.0,15.4079,15.4154,15.4079,15.4154,7800.0
2014-08-27 13:30:00,20.54,20.55,20.53,20.54,46400.0,15.4079,15.4154,15.4004,15.4079,46400.0
2014-08-27 13:35:00,20.55,20.55,20.54,20.55,11700.0,15.4154,15.4154,15.4079,15.4154,11700.0
2014-08-27 13:40:00,20.54,20.58,20.54,20.58,54300.0,15.4079,15.4379,15.4079,15.4379,54300.0
2014-08-27 13:45:00,20.58,20.59,20.58,20.58,12200.0,15.4379,15.4454,15.4379,15.4379,12200.0
2014-08-27 13:50:00,20.58,20.59,20.58,20.58,13500.0,15.4379,15.4454,15.4379,15.4379,13500.0
2014-08-27 13:55:00,20.58,20.59,20.56,20.57,65300.0,15.4379,15.4454,15.4229,15.4304,65300.0
2014-08-27 14:00:00,20.56,20.57,20.55,20.56,25700.0,15.4229,15.4304,15.4154,15.4229,25700.0
2014-08-27 14:05:00,20.56,20.57,20.56,20.56,25300.0,15.4229,15.4304,15.4229,15.4229,25300.0
2014-08-27 14:10:00,20.56,20.57,20.56,20.56,16800.0,15.4229,15.4304,15.4229,15.4229,16800.0
2014-08-27 14:15:00,20.56,20.57,20.55,20.55,20200.0,15.4229,15.4304,15.4154,15.4154,20200.0
2014-08-27 14:20:00,20.56,20.56,20.52,20.52,73800.0,15.4229,15.4229,15.3929,15.3929,73800.0
2014-08-27 14:25:00,20.52,20.53,20.49,20.51,225800.0,15.3929,15.4004,15.3704,15.3854,225800.0
2014-08-27 14:30:00,20.51,20.52,20.51,20.52,32200.0,15.3854,15.3929,15.3854,15.3929,32200.0
2014-08-27 14:35:00,20.51,20.52,20.51,20.51,14900.0,15.3854,15.3929,15.3854,15.3854,14900.0
2014-08-27 14:40:00,20.52,20.52,20.48,20.48,51000.0,15.3929,15.3929,15.3629,15.3629,51000.0
2014-08-27 14:45:00,20.48,20.49,20.47,20.48,57300.0,15.3629,15.3704,15.3554,15.3629,57300.0
2014-08-27 14:50:00,20.49,20.49,20.47,20.48,75100.0,15.3704,15.3704,15.3554,15.3629,75100.0
2014-08-27 14:55:00,20.48,20.49,20.45,20.45,45000.0,15.3629,15.3704,15.3404,15.3404,45000.0
2014-08-27 15:00:00,20.45,20.46,20.45,20.46,54500.0,15.3404,15.3479,15.3404,15.3479,54500.0
2014-08-27 15:05:00,20.45,20.46,20.45,20.46,36900.0,15.3404,15.3479,15.3404,15.3479,36900.0
2014-08-27 15:10:00,20.45,20.46,20.45,20.45,20700.0,15.3404,15.3479,15.3404,15.3404,20700.0
2014-08-27 15:15:00,20.45,20.46,20.45,20.45,40800.0,15.3404,15.3479,15.3404,15.3404,40800.0
2014-08-27 15:20:00,20.45,20.46,20.45,20.45,44100.0,15.3404,15.3479,15.3404,15.3404,44100.0
2014-08-27 15:25:00,20.45,20.48,20.44,20.48,143800.0,15.3404,15.3629,15.3329,15.3629,143800.0
2014-08-27 15:30:00,20.47,20.48,20.46,20.48,117300.0,15.3554,15.3629,15.3479,15.3629,117300.0
2014-08-27 15:35:00,20.48,20.5,20.47,20.49,113800.0,15.3629,15.3779,15.3554,15.3704,113800.0
2014-08-27 15:40:00,20.49,20.51,20.49,20.5,112000.0,15.3704,15.3854,15.3704,15.3779,112000.0
2014-08-27 15:45:00,20.51,20.51,20.49,20.49,204300.0,15.3854,15.3854,15.3704,15.3704,204300.0
2014-08-27 15:50:00,20.49,20.5,20.49,20.5,156800.0,15.3704,15.3779,15.3704,15.3779,156800.0
2014-08-27 15:55:00,20.5,20.5,20.49,20.5,398900.0,15.3779,15.3779,15.3704,15.3779,398900.0
2014-08-28 09:30:00,20.4,20.41,20.35,20.38,111200.0,15.3029,15.3104,15.2654,15.2879,111200.0
2014-08-28 09:35:00,20.38,20.42,20.36,20.38,51600.0,15.2879,15.3179,15.2729,15.2879,51600.0
2014-08-28 09:40:00,20.38,20.42,20.36,20.41,42900.0,15.2879,15.3179,15.2729,15.3104,42900.0
2014-08-28 09:45:00,20.41,20.47,20.41,20.45,84300.0,15.3104,15.3554,15.3104,15.3404,84300.0
2014-08-28 09:50:00,20.45,20.48,20.44,20.46,62700.0,15.3404,15.3629,15.3329,15.3479,62700.0
2014-08-28 09:55:00,20.47,20.48,20.46,20.46,43000.0,15.3554,15.3629,15.3479,15.3479,43000.0
2014-08-28 10:00:00,20.46,20.47,20.44,20.45,30900.0,15.3479,15.3554,15.3329,15.3404,30900.0
2014-08-28 10:05:00,20.45,20.46,20.44,20.45,33800.0,15.3404,15.3479,15.3329,15.3404,33800.0
2014-08-28 10:10:00,20.45,20.46,20.41,20.41,41700.0,15.3404,15.3479,15.3104,15.3104,41700.0
2014-08-28 10:15:00,20.41,20.43,20.4,20.43,65600.0,15.3104,15.3254,15.3029,15.3254,65600.0
2014-08-28 10:20:00,20.43,20.46,20.43,20.45,29900.0,15.3254,15.3479,15.3254,15.3404,29900.0
2014-08-28 10:25:00,20.45,20.46,20.44,20.45,13600.0,15.3404,15.3479,15.3329,15.3404,13600.0
2014-08-28 10:30:00,20.45,20.45,20.43,20.43,18600.0,15.3404,15.3404,15.3254,15.3254,18600.0
2014-08-28 10:35:00,20.44,20.46,20.44,20.45,22800.0,15.3329,15.3479,15.3329,15.3404,22800.0
2014-08-28 10:40:00,20.45,20.46,20.44,20.45,16100.0,15.3404,15.3479,15.3329,15.3404,16100.0
2014-08-28 10:45:00,20.46,20.48,20.45,20.48,82800.0,15.3479,15.3629,15.3404,15.3629,82800.0
2014-08-28 10:50:00,20.48,20.49,20.47,20.49,13900.0,15.3629,15.3704,15.3554,15.3704,13900.0
2014-08-28 10:55:00,20.49,20.5,20.48,20.49,30400.0,15.3704,15.3779,15.3629,15.3704,30400.0
2014-08-28 11:00:00,20.49,20.49,20.47,20.47,32600.0,15.3704,15.3704,15.3554,15.3554,32600.0
2014-08-28 11:05:00,20.48,20.48,20.46,20.48,92100.0,15.3629,15.3629,15.3479,15.3629,92100.0
2014-08-28 11:10:00,20.48,20.49,20.47,20.47,21200.0,15.3629,15.3704,15.3554,15.3554,21200.0
2014-08-28 11:15:00,20.47,20.48,20.46,20.47,34500.0,15.3554,15.3629,15.3479,15.3554,34500.0
2014-08-28 11:20:00,20.48,20.49,20.47,20.48,16400.0,15.3629,15.3704,15.3554,15.3629,16400.0
2014-08-28 11:25:00,20.48,20.5,20.48,20.49,46700.0,15.3629,15.3779,15.3629,15.3704,46700.0
2014-08-28 11:30:00,20.49,20.5,20.49,20.5,12200.0,15.3704,15.3779,15.3704,15.3779,12200.0
2014-08-28 11:35:00,20.5,20.54,20.49,20.54,57400.0,15.3779,15.4079,15.3704,15.4079,57400.0
2014-08-28 11:40:00,20.54,20.56,20.52,20.56,94500.0,15.4079,15.4229,15.3929,15.4229,94500.0
2014-08-28 11:45:00,20.56,20.56,20.55,20.56,21200.0,15.4229,15.4229,15.4154,15.4229,21200.0
2014-08-28 11:50:00,20.55,20.6,20.55,20.59,49500.0,15.4154,15.4529,15.4154,15.4454,49500.0
2014-08-28 11:55:00,20.6,20.61,20.57,20.58,110900.0,15.4529,15.4604,15.4304,15.4379,110900.0
2014-08-28 12:00:00,20.59,20.59,20.58,20.58,20000.0,15.4454,15.4454,15.4379,15.4379,20000.0
2014-08-28 12:05:00,20.59,20.61,20.58,20.61,64500.0,15.4454,15.4604,15.4379,15.4604,64500.0
2014-08-28 12:10:00,20.61,20.63,20.6,20.63,122800.0,15.4604,15.4754,15.4529,15.4754,122800.0
2014-08-28 12:15:00,20.62,20.66,20.62,20.66,90900.0,15.4679,15.4979,15.4679,15.4979,90900.0
2014-08-28 12:20:00,20.66,20.67,20.65,20.66,64500.0,15.4979,15.5054,15.4904,15.4979,64500.0
2014-08-28 12:25:00,20.66,20.67,20.65,20.66,21300.0,15.4979,15.5054,15.4904,15.4979,21300.0
2014-08-28 12:30:00,20.66,20.66,20.64,20.64,32000.0,15.4979,15.4979,15.4829,15.4829,32000.0
2014-08-28 12:35:00,20.64,20.67,20.64,20.67,44100.0,15.4829,15.5054,15.4829,15.5054,44100.0
2014-08-28 12:40:00,20.66,20.67,20.66,20.67,10700.0,15.4979,15.5054,15.4979,15.5054,10700.0
2014-08-28 12:45:00,20.67,20.69,20.67,20.68,80200.0,15.5054,15.5204,15.5054,15.5129,80200.0
2014-08-28 12:50:00,20.68,20.68,20.66,20.67,13300.0,15.5129,15.5129,15.4979,15.5054,13300.0
2014-08-28 12:55:00,20.67,20.67,20.64,20.64,24900.0,15.5054,15.5054,15.4829,15.4829,24900.0
2014-08-28 13:00:00,20.64,20.64,20.63,20.64,18500.0,15.4829,15.4829,15.4754,15.4829,18500.0
2014-08-28 13:05:00,20.63,20.66,20.63,20.66,25000.0,15.4754,15.4979,15.4754,15.4979,25000.0
2014-08-28 13:10:00,20.65,20.66,20.65,20.66,18000.0,15.4904,15.4979,15.4904,15.4979,18000.0
2014-08-28 13:15:00,20.66,20.66,20.65,20.66,7400.0,15.4979,15.4979,15.4904,15.4979,7400.0
2014-08-28 13:20:00,20.65,20.66,20.63,20.63,46300.0,15.4904,15.4979,15.4754,15.4754,46300.0
2014-08-28 13:25:00,20.63,20.64,20.63,20.63,13900.0,15.4754,15.4829,15.4754,15.4754,13900.0
2014-08-28 13:30:00,20.64,20.64,20.62,20.63,25200.0,15.4829,15.4829,15.4679,15.4754,25200.0
2014-08-28 13:35:00,20.63,20.63,20.62,20.62,14300.0,15.4754,15.4754,15.4679,15.4679,14300.0
2014-08-28 13:40:00,20.63,20.65,20.62,20.64,58700.0,15.4754,15.4904,15.4679,15.4829,58700.0
2014-08-28 13:45:00,20.64,20.64,20.62,20.63,41600.0,15.4829,15.4829,15.4679,15.4754,41600.0
2014-08-28 13:50:00,20.63,20.63,20.62,20.63,6200.0,15.4754,15.4754,15.4679,15.4754,6200.0
2014-08-28 13:55:00,20.62,20.63,20.62,20.62,20800.0,15.4679,15.4754,15.4679,15.4679,20800.0
2014-08-28 14:00:00,20.62,20.63,20.61,20.63,39400.0,15.4679,15.4754,15.4604,15.4754,39400.0
2014-08-28 14:05:00,20.62,20.64,20.62,20.64,31400.0,15.4679,15.4829,15.4679,15.4829,31400.0
2014-08-28 14:10:00,20.64,20.64,20.63,20.64,14200.0,15.4829,15.4829,15.4754,15.4829,14200.0
2014-08-28 14:15:00,20.64,20.65,20.63,20.65,17600.0,15.4829,15.4904,15.4754,15.4904,17600.0
2014-08-28 14:20:00,20.65,20.65,20.61,20.61,65700.0,15.4904,15.4904,15.4604,15.4604,65700.0
2014-08-28 14:25:00,20.61,20.62,20.61,20.62,47700.0,15.4604,15.4679,15.4604,15.4679,47700.0
2014-08-28 14:30:00,20.62,20.63,20.62,20.63,21400.0,15.4679,15.4754,15.4679,15.4754,21400.0
2014-08-28 14:35:00,20.63,20.63,20.62,20.62,23900.0,15.4754,15.4754,15.4679,15.4679,23900.0
2014-08-28 14:40:00,20.63,20.63,20.62,20.62,8900.0,15.4754,15.4754,15.4679,15.4679,8900.0
2014-08-28 14:45:00,20.62,20.63,20.6,20.6,29700.0,15.4679,15.4754,15.4529,15.4529,29700.0
2014-08-28 14:50:00,20.61,20.62,20.6,20.62,31700.0,15.4604,15.4679,15.4529,15.4679,31700.0
2014-08-28 14:55:00,20.62,20.62,20.61,20.62,9800.0,15.4679,15.4679,15.4604,15.4679,9800.0
2014-08-28 15:00:00,20.62,20.62,20.6,20.6,34500.0,15.4679,15.4679,15.4529,15.4529,34500.0
2014-08-28 15:05:00,20.6,20.61,20.6,20.61,19500.0,15.4529,15.4604,15.4529,15.4604,19500.0
2014-08-28 15:10:00,20.6,20.61,20.59,20.6,24700.0,15.4529,15.4604,15.4454,15.4529,24700.0
2014-08-28 15:15:00,20.6,20.61,20.58,20.61,69800.0,15.4529,15.4604,15.4379,15.4604,69800.0
2014-08-28 15:20:00,20.61,20.62,20.6,20.61,43300.0,15.4604,15.4679,15.4529,15.4604,43300.0
2014-08-28 15:25:00,20.62,20.62,20.6,20.6,40800.0,15.4679,15.4679,15.4529,15.4529,40800.0
2014-08-28 15:30:00,20.6,20.62,20.6,20.61,47600.0,15.4529,15.4679,15.4529,15.4604,47600.0
2014-08-28 15:35:00,20.61,20.62,20.61,20.62,61300.0,15.4604,15.4679,15.4604,15.4679,61300.0
2014-08-28 15:40:00,20.62,20.62,20.61,20.61,75000.0,15.4679,15.4679,15.4604,15.4604,75000.0
2014-08-28 15:45:00,20.61,20.62,20.61,20.61,80100.0,15.4604,15.4679,15.4604,15.4604,80100.0
2014-08-28 15:50:00,20.61,20.62,20.57,20.57,154000.0,15.4604,15.4679,15.4304,15.4304,154000.0
2014-08-28 15:55:00,20.57,20.58,20.56,20.58,428300.0,15.4304,15.4379,15.4229,15.4379,428300.0
2014-08-29 09:30:00,20.55,20.68,20.53,20.64,97500.0,15.4154,15.5129,15.4004,15.4829,97500.0
2014-08-29 09:35:00,20.65,20.66,20.62,20.63,22300.0,15.4904,15.4979,15.4679,15.4754,22300.0
2014-08-29 09:40:00,20.63,20.65,20.61,20.64,56200.0,15.4754,15.4904,15.4604,15.4829,56200.0
2014-08-29 09:45:00,20.64,20.65,20.59,20.59,64300.0,15.4829,15.4904,15.4454,15.4454,64300.0
2014-08-29 09:50:00,20.6,20.63,20.58,20.58,50900.0,15.4529,15.4754,15.4379,15.4379,50900.0
2014-08-29 09:55:00,20.59,20.61,20.58,20.59,47200.0,15.4454,15.4604,15.4379,15.4454,47200.0
2014-08-29 10:00:00,20.59,20.61,20.57,20.6,47100.0,15.4454,15.4604,15.4304,15.4529,47100.0
2014-08-29 10:05:00,20.59,20.6,20.55,20.57,78500.0,15.4454,15.4529,15.4154,15.4304,78500.0
2014-08-29 10:10:00,20.58,20.58,20.54,20.57,29900.0,15.4379,15.4379,15.4079,15.4304,29900.0
2014-08-29 10:15:00,20.56,20.6,20.56,20.59,14600.0,15.4229,15.4529,15.4229,15.4454,14600.0
2014-08-29 10:20:00,20.59,20.6,20.57,20.6,53700.0,15.4454,15.4529,15.4304,15.4529,53700.0
2014-08-29 10:25:00,20.6,20.6,20.57,20.58,23000.0,15.4529,15.4529,15.4304,15.4379,23000.0
2014-08-29 10:30:00,20.58,20.63,20.58,20.63,20100.0,15.4379,15.4754,15.4379,15.4754,20100.0
2014-08-29 10:35:00,20.62,20.63,20.62,20.63,7500.0,15.4679,15.4754,15.4679,15.4754,7500.0
2014-08-29 10:40:00,20.63,20.63,20.61,20.63,30700.0,15.4754,15.4754,15.4604,15.4754,30700.0
2014-08-29 10:45:00,20.63,20.65,20.63,20.64,49000.0,15.4754,15.4904,15.4754,15.4829,49000.0
2014-08-29 10:50:00,20.65,20.66,20.64,20.65,24300.0,15.4904,15.4979,15.4829,15.4904,24300.0
2014-08-29 10:55:00,20.66,20.67,20.65,20.67,32400.0,15.4979,15.5054,15.4904,15.5054,32400.0
2014-08-29 11:00:00,20.67,20.69,20.67,20.68,31300.0,15.5054,15.5204,15.5054,15.5129,31300.0
2014-08-29 11:05:00,20.69,20.7,20.69,20.69,35700.0,15.5204,15.5279,15.5204,15.5204,35700.0
2014-08-29 11:10:00,20.7,20.73,20.69,20.73,97400.0,15.5279,15.5504,15.5204,15.5504,97400.0
2014-08-29 11:15:00,20.72,20.73,20.71,20.73,154100.0,15.5429,15.5504,15.5354,15.5504,154100.0
2014-08-29 11:20:00,20.72,20.74,20.72,20.74,114300.0,15.5429,15.5579,15.5429,15.5579,114300.0
2014-08-29 11:25:00,20.74,20.76,20.73,20.76,28800.0,15.5579,15.5729,15.5504,15.5729,28800.0
2014-08-29 11:30:00,20.76,20.76,20.74,20.76,119200.0,15.5729,15.5729,15.5579,15.5729,119200.0
2014-08-29 11:35:00,20.76,20.77,20.76,20.77,22800.0,15.5729,15.5805,15.5729,15.5805,22800.0
2014-08-29 11:40:00,20.77,20.78,20.76,20.77,44300.0,15.5805,15.588,15.5729,15.5805,44300.0
2014-08-29 11:45:00,20.77,20.79,20.77,20.79,45000.0,15.5805,15.5955,15.5805,15.5955,45000.0
2014-08-29 11:50:00,20.79,20.8,20.78,20.79,30400.0,15.5955,15.603,15.588,15.5955,30400.0
2014-08-29 11:55:00,20.8,20.81,20.79,20.81,50400.0,15.603,15.6105,15.5955,15.6105,50400.0
2014-08-29 12:00:00,20.81,20.81,20.79,20.79,104700.0,15.6105,15.6105,15.5955,15.5955,104700.0
2014-08-29 12:05:00,20.8,20.8,20.79,20.8,26400.0,15.603,15.603,15.5955,15.603,26400.0
2014-08-29 12:10:00,20.79,20.8,20.79,20.8,10900.0,15.5955,15.603,15.5955,15.603,10900.0
2014-08-29 12:15:00,20.8,20.82,20.8,20.81,78400.0,15.603,15.618,15.603,15.6105,78400.0
2014-08-29 12:20:00,20.82,20.82,20.81,20.82,19000.0,15.618,15.618,15.6105,15.618,19000.0
2014-08-29 12:25:00,20.82,20.82,20.81,20.81,52200.0,15.618,15.618,15.6105,15.6105,52200.0
2014-08-29 12:30:00,20.82,20.82,20.81,20.82,19400.0,15.618,15.618,15.6105,15.618,19400.0
2014-08-29 12:35:00,20.82,20.83,20.81,20.83,25600.0,15.618,15.6255,15.6105,15.6255,25600.0
2014-08-29 12:40:00,20.83,20.83,20.79,20.8,84800.0,15.6255,15.6255,15.5955,15.603,84800.0
2014-08-29 12:45:00,20.8,20.8,20.79,20.8,32000.0,15.603,15.603,15.5955,15.603,32000.0
2014-08-29 12:50:00,20.8,20.8,20.79,20.8,10100.0,15.603,15.603,15.5955,15.603,10100.0
2014-08-29 12:55:00,20.79,20.8,20.79,20.8,14000.0,15.5955,15.603,15.5955,15.603,14000.0
2014-08-29 13:00:00,20.8,20.8,20.79,20.8,18600.0,15.603,15.603,15.5955,15.603,18600.0
2014-08-29 13:05:00,20.8,20.82,20.79,20.82,65800.0,15.603,15.618,15.5955,15.618,65800.0
2014-08-29 13:10:00,20.82,20.82,20.81,20.82,6600.0,15.618,15.618,15.6105,15.618,6600.0
2014-08-29 13:15:00,20.82,20.82,20.81,20.82,6600.0,15.618,15.618,15.6105,15.618,6600.0
2014-08-29 13:20:00,20.82,20.82,20.78,20.79,87500.0,15.618,15.618,15.588,15.5955,87500.0
2014-08-29 13:25:00,20.79,20.79,20.78,20.78,9800.0,15.5955,15.5955,15.588,15.588,9800.0
2014-08-29 13:30:00,20.79,20.79,20.78,20.79,21500.0,15.5955,15.5955,15.588,15.5955,21500.0
2014-08-29 13:35:00,20.79,20.8,20.78,20.8,38700.0,15.5955,15.603,15.588,15.603,38700.0
2014-08-29 13:40:00,20.8,20.82,20.79,20.8,134500.0,15.603,15.618,15.5955,15.603,134500.0
2014-08-29 13:45:00,20.81,20.81,20.8,20.81,14600.0,15.6105,15.6105,15.603,15.6105,14600.0
2014-08-29 13:50:00,20.8,20.81,20.8,20.8,21800.0,15.603,15.6105,15.603,15.603,21800.0
2014-08-29 13:55:00,20.8,20.82,20.8,20.82,43600.0,15.603,15.618,15.603,15.618,43600.0
2014-08-29 14:00:00,20.82,20.83,20.81,20.81,162000.0,15.618,15.6255,15.6105,15.6105,162000.0
2014-08-29 14:05:00,20.82,20.82,20.81,20.81,16800.0,15.618,15.618,15.6105,15.6105,16800.0
2014-08-29 14:10:00,20.82,20.82,20.81,20.81,15600.0,15.618,15.618,15.6105,15.6105,15600.0
2014-08-29 14:15:00,20.81,20.82,20.8,20.8,61400.0,15.6105,15.618,15.603,15.603,61400.0
2014-08-29 14:20:00,20.81,20.81,20.79,20.8,54300.0,15.6105,15.6105,15.5955,15.603,54300.0
2014-08-29 14:25:00,20.79,20.8,20.79,20.8,17400.0,15.5955,15.603,15.5955,15.603,17400.0
2014-08-29 14:30:00,20.8,20.8,20.79,20.8,19300.0,15.603,15.603,15.5955,15.603,19300.0
2014-08-29 14:35:00,20.8,20.8,20.79,20.8,10100.0,15.603,15.603,15.5955,15.603,10100.0
2014-08-29 14:40:00,20.8,20.8,20.79,20.8,57200.0,15.603,15.603,15.5955,15.603,57200.0
2014-08-29 14:45:00,20.8,20.81,20.79,20.81,36700.0,15.603,15.6105,15.5955,15.6105,36700.0
2014-08-29 14:50:00,20.81,20.82,20.8,20.82,71500.0,15.6105,15.618,15.603,15.618,71500.0
2014-08-29 14:55:00,20.82,20.83,20.81,20.83,81400.0,15.618,15.6255,15.6105,15.6255,81400.0
2014-08-29 15:00:00,20.82,20.83,20.81,20.82,63600.0,15.618,15.6255,15.6105,15.618,63600.0
2014-08-29 15:05:00,20.82,20.82,20.78,20.78,81800.0,15.618,15.618,15.588,15.588,81800.0
2014-08-29 15:10:00,20.78,20.79,20.78,20.79,70600.0,15.588,15.5955,15.588,15.5955,70600.0
2014-08-29 15:15:00,20.79,20.79,20.78,20.79,19800.0,15.5955,15.5955,15.588,15.5955,19800.0
2014-08-29 15:20:00,20.79,20.8,20.78,20.8,55000.0,15.5955,15.603,15.588,15.603,55000.0
2014-08-29 15:25:00,20.8,20.8,20.79,20.8,68700.0,15.603,15.603,15.5955,15.603,68700.0
2014-08-29 15:30:00,20.8,20.81,20.79,20.8,144900.0,15.603,15.6105,15.5955,15.603,144900.0
2014-08-29 15:35:00,20.8,20.83,20.8,20.82,161200.0,15.603,15.6255,15.603,15.618,161200.0
2014-08-29 15:40:00,20.82,20.83,20.82,20.82,192500.0,15.618,15.6255,15.618,15.618,192500.0
2014-08-29 15:45:00,20.82,20.85,20.82,20.85,285100.0,15.618,15.6405,15.618,15.6405,285100.0
2014-08-29 15:50:00,20.85,20.85,20.83,20.84,385400.0,15.6405,15.6405,15.6255,15.633,385400.0
2014-08-29 15:55:00,20.84,20.86,20.84,20.85,649500.0,15.633,15.648,15.633,15.6405,649500.0
2014-09-02 09:30:00,20.88,20.89,20.85,20.89,198200.0,15.663,15.6705,15.6405,15.6705,198200.0
2014-09-02 09:35:00,20.89,20.93,20.87,20.9,128100.0,15.6705,15.7005,15.6555,15.678,128100.0
2014-09-02 09:40:00,20.9,20.92,20.88,20.89,68100.0,15.678,15.693,15.663,15.6705,68100.0
2014-09-02 09:45:00,20.88,20.9,20.85,20.89,117800.0,15.663,15.678,15.6405,15.6705,117800.0
2014-09-02 09:50:00,20.88,20.95,20.88,20.91,99300.0,15.663,15.7155,15.663,15.6855,99300.0
2014-09-02 09:55:00,20.92,20.92,20.87,20.89,172900.0,15.693,15.693,15.6555,15.6705,172900.0
2014-09-02 10:00:00,20.89,20.94,20.87,20.88,102300.0,15.6705,15.708,15.6555,15.663,102300.0
2014-09-02 10:05:00,20.88,20.9,20.87,20.89,39900.0,15.663,15.678,15.6555,15.6705,39900.0
2014-09-02 10:10:00,20.88,20.93,20.87,20.89,165000.0,15.663,15.7005,15.6555,15.6705,165000.0
2014-09-02 10:15:00,20.89,20.89,20.85,20.86,55700.0,15.6705,15.6705,15.6405,15.648,55700.0
2014-09-02 10:20:00,20.86,20.86,20.84,20.86,54400.0,15.648,15.648,15.633,15.648,54400.0
2014-09-02 10:25:00,20.86,20.87,20.84,20.84,45700.0,15.648,15.6555,15.633,15.633,45700.0
2014-09-02 10:30:00,20.84,20.85,20.82,20.85,62200.0,15.633,15.6405,15.618,15.6405,62200.0
2014-09-02 10:35:00,20.84,20.85,20.8,20.82,43300.0,15.633,15.6405,15.603,15.618,43300.0
2014-09-02 10:40:00,20.82,20.86,20.82,20.85,53000.0,15.618,15.648,15.618,15.6405,53000.0
2014-09-02 10:45:00,20.85,20.86,20.84,20.85,13000.0,15.6405,15.648,15.633,15.6405,13000.0
2014-09-02 10:50:00,20.84,20.85,20.82,20.85,31700.0,15.633,15.6405,15.618,15.6405,31700.0
2014-09-02 10:55:00,20.84,20.87,20.84,20.85,43400.0,15.633,15.6555,15.633,15.6405,43400.0
2014-09-02 11:00:00,20.85,20.86,20.84,20.85,14800.0,15.6405,15.648,15.633,15.6405,14800.0
2014-09-02 11:05:00,20.85,20.86,20.84,20.84,28700.0,15.6405,15.648,15.633,15.633,28700.0
2014-09-02 11:10:00,20.84,20.87,20.82,20.82,63800.0,15.633,15.6555,15.618,15.618,63800.0
2014-09-02 11:15:00,20.82,20.84,20.78,20.78,77500.0,15.618,15.633,15.588,15.588,77500.0
2014-09-02 11:20:00,20.78,20.8,20.78,20.79,57000.0,15.588,15.603,15.588,15.5955,57000.0
2014-09-02 11:25:00,20.78,20.8,20.78,20.78,71200.0,15.588,15.603,15.588,15.588,71200.0
2014-09-02 11:30:00,20.79,20.81,20.79,20.8,34100.0,15.5955,15.6105,15.5955,15.603,34100.0
2014-09-02 11:35:00,20.8,20.8,20.78,20.78,30200.0,15.603,15.603,15.588,15.588,30200.0
2014-09-02 11:40:00,20.77,20.78,20.76,20.78,40500.0,15.5805,15.588,15.5729,15.588,40500.0
2014-09-02 11:45:00,20.78,20.8,20.77,20.77,55900.0,15.588,15.603,15.5805,15.5805,55900.0
2014-09-02 11:50:00,20.77,20.78,20.75,20.76,47200.0,15.5805,15.588,15.5654,15.5729,47200.0
2014-09-02 11:55:00,20.77,20.78,20.77,20.77,22700.0,15.5805,15.588,15.5805,15.5805,22700.0
2014-09-02 12:00:00,20.76,20.79,20.76,20.79,23000.0,15.5729,15.5955,15.5729,15.5955,23000.0
2014-09-02 12:05:00,20.79,20.79,20.78,20.79,26700.0,15.5955,15.5955,15.588,15.5955,26700.0
2014-09-02 12:10:00,20.79,20.81,20.79,20.81,50300.0,15.5955,15.6105,15.5955,15.6105,50300.0
2014-09-02 12:15:00,20.81,20.82,20.8,20.82,26600.0,15.6105,15.618,15.603,15.618,26600.0
2014-09-02 12:20:00,20.82,20.83,20.81,20.83,12600.0,15.618,15.6255,15.6105,15.6255,12600.0
2014-09-02 12:25:00,20.83,20.83,20.82,20.82,15300.0,15.6255,15.6255,15.618,15.618,15300.0
2014-09-02 12:30:00,20.83,20.83,20.78,20.8,72300.0,15.6255,15.6255,15.588,15.603,72300.0
2014-09-02 12:35:00,20.8,20.8,20.78,20.79,31200.0,15.603,15.603,15.588,15.5955,31200.0
2014-09-02 12:40:00,20.79,20.8,20.78,20.79,64800.0,15.5955,15.603,15.588,15.5955,64800.0
2014-09-02 12:45:00,20.78,20.79,20.76,20.79,29500.0,15.588,15.5955,15.5729,15.5955,29500.0
2014-09-02 12:50:00,20.79,20.79,20.78,20.79,25000.0,15.5955,15.5955,15.588,15.5955,25000.0
2014-09-02 12:55:00,20.79,20.8,20.77,20.77,19500.0,15.5955,15.603,15.5805,15.5805,19500.0
2014-09-02 13:00:00,20.76,20.78,20.75,20.76,33100.0,15.5729,15.588,15.5654,15.5729,33100.0
2014-09-02 13:05:00,20.76,20.78,20.76,20.77,23900.0,15.5729,15.588,15.5729,15.5805,23900.0
2014-09-02 13:10:00,20.78,20.79,20.77,20.79,18100.0,15.588,15.5955,15.5805,15.5955,18100.0
2014-09-02 13:15:00,20.78,20.81,20.78,20.8,28900.0,15.588,15.6105,15.588,15.603,28900.0
2014-09-02 13:20:00,20.8,20.8,20.79,20.8,22000.0,15.603,15.603,15.5955,15.603,22000.0
2014-09-02 13:25:00,20.79,20.8,20.77,20.78,29500.0,15.5955,15.603,15.5805,15.588,29500.0
2014-09-02 13:30:00,20.77,20.78,20.76,20.76,29100.0,15.5805,15.588,15.5729,15.5729,29100.0
2014-09-02 13:35:00,20.76,20.79,20.75,20.79,50300.0,15.5729,15.5955,15.5654,15.5955,50300.0
2014-09-02 13:40:00,20.79,20.79,20.76,20.77,22400.0,15.5955,15.5955,15.5729,15.5805,22400.0
2014-09-02 13:45:00,20.77,20.77,20.76,20.76,28800.0,15.5805,15.5805,15.5729,15.5729,28800.0
2014-09-02 13:50:00,20.77,20.81,20.77,20.8,68100.0,15.5805,15.6105,15.5805,15.603,68100.0
2014-09-02 13:55:00,20.8,20.81,20.8,20.81,17500.0,15.603,15.6105,15.603,15.6105,17500.0
2014-09-02 14:00:00,20.8,20.84,20.8,20.82,61400.0,15.603,15.633,15.603,15.618,61400.0
2014-09-02 14:05:00,20.83,20.84,20.82,20.84,61000.0,15.6255,15.633,15.618,15.633,61000.0
2014-09-02 14:10:00,20.84,20.84,20.83,20.84,15900.0,15.633,15.633,15.6255,15.633,15900.0
2014-09-02 14:15:00,20.84,20.86,20.84,20.86,31000.0,15.633,15.648,15.633,15.648,31000.0
2014-09-02 14:20:00,20.86,20.86,20.83,20.84,61300.0,15.648,15.648,15.6255,15.633,61300.0
2014-09-02 14:25:00,20.83,20.84,20.83,20.84,11000.0,15.6255,15.633,15.6255,15.633,11000.0
2014-09-02 14:30:00,20.84,20.86,20.83,20.85,69800.0,15.633,15.648,15.6255,15.6405,69800.0
2014-09-02 14:35:00,20.85,20.86,20.83,20.86,61900.0,15.6405,15.648,15.6255,15.648,61900.0
2014-09-02 14:40:00,20.86,20.87,20.86,20.86,31900.0,15.648,15.6555,15.648,15.648,31900.0
2014-09-02 14:45:00,20.87,20.88,20.86,20.87,48100.0,15.6555,15.663,15.648,15.6555,48100.0
2014-09-02 14:50:00,20.88,20.89,20.87,20.89,39700.0,15.663,15.6705,15.6555,15.6705,39700.0
2014-09-02 14:55:00,20.89,20.9,20.89,20.89,49400.0,15.6705,15.678,15.6705,15.6705,49400.0
2014-09-02 15:00:00,20.89,20.9,20.88,20.89,104500.0,15.6705,15.678,15.663,15.6705,104500.0
2014-09-02 15:05:00,20.89,20.9,20.88,20.89,95000.0,15.6705,15.678,15.663,15.6705,95000.0
2014-09-02 15:10:00,20.9,20.92,20.89,20.92,84400.0,15.678,15.693,15.6705,15.693,84400.0
2014-09-02 15:15:00,20.91,20.92,20.91,20.91,55000.0,15.6855,15.693,15.6855,15.6855,55000.0
2014-09-02 15:20:00,20.92,20.92,20.89,20.92,159700.0,15.693,15.693,15.6705,15.693,159700.0
2014-09-02 15:25:00,20.91,20.92,20.91,20.92,42600.0,15.6855,15.693,15.6855,15.693,42600.0
2014-09-02 15:30:00,20.92,20.92,20.91,20.92,101700.0,15.693,15.693,15.6855,15.693,101700.0
2014-09-02 15:35:00,20.92,20.95,20.91,20.95,215200.0,15.693,15.7155,15.6855,15.7155,215200.0
2014-09-02 15:40:00,20.95,20.95,20.94,20.95,116500.0,15.7155,15.7155,15.708,15.7155,116500.0
2014-09-02 15:45:00,20.95,20.96,20.95,20.96,174400.0,15.7155,15.723,15.7155,15.723,174400.0
2014-09-02 15:50:00,20.96,20.96,20.95,20.96,187200.0,15.723,15.723,15.7155,15.723,187200.0
2014-09-02 15:55:00,20.96,20.98,20.96,20.97,758500.0,15.723,15.738,15.723,15.7305,758500.0
2014-09-03 09:30:00,20.99,21.07,20.92,21.02,225900.0,15.7455,15.8055,15.693,15.768,225900.0
2014-09-03 09:35:00,21.01,21.02,20.95,20.96,34800.0,15.7605,15.768,15.7155,15.723,34800.0
2014-09-03 09:40:00,20.97,21.0,20.97,20.98,66200.0,15.7305,15.753,15.7305,15.738,66200.0
2014-09-03 09:45:00,20.99,20.99,20.97,20.97,64300.0,15.7455,15.7455,15.7305,15.7305,64300.0
2014-09-03 09:50:00,20.98,20.98,20.93,20.95,54900.0,15.738,15.738,15.7005,15.7155,54900.0
2014-09-03 09:55:00,20.95,20.96,20.92,20.93,152400.0,15.7155,15.723,15.693,15.7005,152400.0
2014-09-03 10:00:00,20.94,20.97,20.94,20.95,59100.0,15.708,15.7305,15.708,15.7155,59100.0
2014-09-03 10:05:00,20.95,20.98,20.95,20.96,67000.0,15.7155,15.738,15.7155,15.723,67000.0
2014-09-03 10:10:00,20.96,20.97,20.94,20.96,68800.0,15.723,15.7305,15.708,15.723,68800.0
2014-09-03 10:15:00,20.96,20.96,20.94,20.95,35100.0,15.723,15.723,15.708,15.7155,35100.0
2014-09-03 10:20:00,20.94,20.95,20.93,20.94,41000.0,15.708,15.7155,15.7005,15.708,41000.0
2014-09-03 10:25:00,20.94,20.95,20.91,20.95,64700.0,15.708,15.7155,15.6855,15.7155,64700.0
2014-09-03 10:30:00,20.95,20.95,20.93,20.93,40600.0,15.7155,15.7155,15.7005,15.7005,40600.0
2014-09-03 10:35:00,20.93,20.95,20.93,20.95,45800.0,15.7005,15.7155,15.7005,15.7155,45800.0
2014-09-03 10:40:00,20.95,20.98,20.95,20.97,47300.0,15.7155,15.738,15.7155,15.7305,47300.0
2014-09-03 10:45:00,20.97,20.97,20.95,20.97,46700.0,15.7305,15.7305,15.7155,15.7305,46700.0
2014-09-03 10:50:00,20.97,20.97,20.94,20.95,28000.0,15.7305,15.7305,15.708,15.7155,28000.0
2014-09-03 10:55:00,20.95,20.95,20.93,20.93,35100.0,15.7155,15.7155,15.7005,15.7005,35100.0
2014-09-03 11:00:00,20.93,20.95,20.93,20.94,133100.0,15.7005,15.7155,15.7005,15.708,133100.0
2014-09-03 11:05:00,20.95,20.95,20.93,20.94,62600.0,15.7155,15.7155,15.7005,15.708,62600.0
2014-09-03 11:10:00,20.95,20.95,20.94,20.95,32700.0,15.7155,15.7155,15.708,15.7155,32700.0
2014-09-03 11:15:00,20.95,20.98,20.94,20.96,87000.0,15.7155,15.738,15.708,15.723,87000.0
2014-09-03 11:20:00,20.97,20.97,20.95,20.96,18400.0,15.7305,15.7305,15.7155,15.723,18400.0
2014-09-03 11:25:00,20.95,20.96,20.94,20.94,95900.0,15.7155,15.723,15.708,15.708,95900.0
2014-09-03 11:30:00,20.94,20.96,20.94,20.96,29600.0,15.708,15.723,15.708,15.723,29600.0
2014-09-03 11:35:00,20.96,20.97,20.95,20.96,30700.0,15.723,15.7305,15.7155,15.723,30700.0
2014-09-03 11:40:00,20.96,20.97,20.95,20.96,24600.0,15.723,15.7305,15.7155,15.723,24600.0
2014-09-03 11:45:00,20.96,20.96,20.93,20.94,124400.0,15.723,15.723,15.7005,15.708,124400.0
2014-09-03 11:50:00,20.93,20.94,20.93,20.94,21000.0,15.7005,15.708,15.7005,15.708,21000.0
2014-09-03 11:55:00,20.94,20.94,20.93,20.93,40500.0,15.708,15.708,15.7005,15.7005,40500.0
2014-09-03 12:00:00,20.93,20.96,20.93,20.95,50300.0,15.7005,15.723,15.7005,15.7155,50300.0
2014-09-03 12:05:00,20.96,20.97,20.95,20.97,13900.0,15.723,15.7305,15.7155,15.7305,13900.0
2014-09-03 12:10:00,20.97,20.98,20.96,20.98,12000.0,15.7305,15.738,15.723,15.738,12000.0
2014-09-03 12:15:00,20.98,20.98,20.97,20.98,10800.0,15.738,15.738,15.7305,15.738,10800.0
2014-09-03 12:20:00,20.98,20.98,20.96,20.96,19500.0,15.738,15.738,15.723,15.723,19500.0
2014-09-03 12:25:00,20.97,20.98,20.96,20.97,31200.0,15.7305,15.738,15.723,15.7305,31200.0
2014-09-03 12:30:00,20.97,20.97,20.96,20.97,7000.0,15.7305,15.7305,15.723,15.7305,7000.0
2014-09-03 12:35:00,20.97,20.98,20.96,20.98,12500.0,15.7305,15.738,15.723,15.738,12500.0
2014-09-03 12:40:00,20.98,20.99,20.98,20.99,39500.0,15.738,15.7455,15.738,15.7455,39500.0
2014-09-03 12:45:00,20.99,20.99,20.97,20.98,26500.0,15.7455,15.7455,15.7305,15.738,26500.0
2014-09-03 12:50:00,20.98,20.98,20.96,20.97,21600.0,15.738,15.738,15.723,15.7305,21600.0
2014-09-03 12:55:00,20.96,20.97,20.96,20.96,14900.0,15.723,15.7305,15.723,15.723,14900.0
2014-09-03 13:00:00,20.96,20.97,20.96,20.97,4900.0,15.723,15.7305,15.723,15.7305,4900.0
2014-09-03 13:05:00,20.97,20.97,20.96,20.97,12500.0,15.7305,15.7305,15.723,15.7305,12500.0
2014-09-03 13:10:00,20.96,20.97,20.96,20.97,8100.0,15.723,15.7305,15.723,15.7305,8100.0
2014-09-03 13:15:00,20.97,20.97,20.95,20.96,61900.0,15.7305,15.7305,15.7155,15.723,61900.0
2014-09-03 13:20:00,20.97,20.98,20.97,20.98,11800.0,15.7305,15.738,15.7305,15.738,11800.0
2014-09-03 13:25:00,20.98,20.98,20.97,20.98,6700.0,15.738,15.738,15.7305,15.738,6700.0
2014-09-03 13:30:00,20.98,20.98,20.97,20.98,12600.0,15.738,15.738,15.7305,15.738,12600.0
2014-09-03 13:35:00,20.98,20.98,20.96,20.96,19900.0,15.738,15.738,15.723,15.723,19900.0
2014-09-03 13:40:00,20.97,20.98,20.96,20.96,18800.0,15.7305,15.738,15.723,15.723,18800.0
2014-09-03 13:45:00,20.97,20.97,20.96,20.97,7600.0,15.7305,15.7305,15.723,15.7305,7600.0
2014-09-03 13:50:00,20.96,20.98,20.95,20.98,134400.0,15.723,15.738,15.7155,15.738,134400.0
2014-09-03 13:55:00,20.97,20.98,20.97,20.98,14900.0,15.7305,15.738,15.7305,15.738,14900.0
2014-09-03 14:00:00,20.98,20.99,20.98,20.99,14500.0,15.738,15.7455,15.738,15.7455,14500.0
2014-09-03 14:05:00,20.98,20.99,20.98,20.98,60500.0,15.738,15.7455,15.738,15.738,60500.0
2014-09-03 14:10:00,20.98,20.99,20.98,20.98,83900.0,15.738,15.7455,15.738,15.738,83900.0
2014-09-03 14:15:00,20.98,20.99,20.98,20.98,51800.0,15.738,15.7455,15.738,15.738,51800.0
2014-09-03 14:20:00,20.98,20.98,20.97,20.98,6700.0,15.738,15.738,15.7305,15.738,6700.0
2014-09-03 14:25:00,20.97,20.98,20.96,20.98,39500.0,15.7305,15.738,15.723,15.738,39500.0
2014-09-03 14:30:00,20.98,20.98,20.96,20.97,28700.0,15.738,15.738,15.723,15.7305,28700.0
2014-09-03 14:35:00,20.96,20.97,20.96,20.96,9500.0,15.723,15.7305,15.723,15.723,9500.0
2014-09-03 14:40:00,20.96,20.97,20.95,20.96,88800.0,15.723,15.7305,15.7155,15.723,88800.0
2014-09-03 14:45:00,20.96,20.97,20.96,20.96,29900.0,15.723,15.7305,15.723,15.723,29900.0
2014-09-03 14:50:00,20.97,20.97,20.96,20.97,10500.0,15.7305,15.7305,15.723,15.7305,10500.0
2014-09-03 14:55:00,20.96,20.97,20.94,20.94,73400.0,15.723,15.7305,15.708,15.708,73400.0
2014-09-03 15:00:00,20.94,20.95,20.94,20.95,33500.0,15.708,15.7155,15.708,15.7155,33500.0
2014-09-03 15:05:00,20.95,20.97,20.95,20.97,97900.0,15.7155,15.7305,15.7155,15.7305,97900.0
2014-09-03 15:10:00,20.97,20.98,20.96,20.97,114200.0,15.7305,15.738,15.723,15.7305,114200.0
2014-09-03 15:15:00,20.98,20.98,20.96,20.98,58500.0,15.738,15.738,15.723,15.738,58500.0
2014-09-03 15:20:00,20.97,20.97,20.94,20.95,79200.0,15.7305,15.7305,15.708,15.7155,79200.0
2014-09-03 15:25:00,20.96,20.97,20.95,20.97,75600.0,15.723,15.7305,15.7155,15.7305,75600.0
2014-09-03 15:30:00,20.96,20.99,20.96,20.98,56500.0,15.723,15.7455,15.723,15.738,56500.0
2014-09-03 15:35:00,20.98,20.99,20.97,20.98,104400.0,15.738,15.7455,15.7305,15.738,104400.0
2014-09-03 15:40:00,20.99,20.99,20.98,20.98,135400.0,15.7455,15.7455,15.738,15.738,135400.0
2014-09-03 15:45:00,20.98,20.98,20.97,20.97,136700.0,15.738,15.738,15.7305,15.7305,136700.0
2014-09-03 15:50:00,20.97,20.99,20.97,20.99,271100.0,15.7305,15.7455,15.7305,15.7455,271100.0
2014-09-03 15:55:00,20.99,21.0,20.98,20.99,652300.0,15.7455,15.753,15.738,15.7455,652300.0
2014-09-04 09:30:00,21.0,21.04,20.95,21.04,158400.0,15.753,15.783,15.7155,15.783,158400.0
2014-09-04 09:35:00,21.04,21.1,21.04,21.08,62300.0,15.783,15.828,15.783,15.813,62300.0
2014-09-04 09:40:00,21.08,21.13,21.07,21.13,45400.0,15.813,15.8505,15.8055,15.8505,45400.0
2014-09-04 09:45:00,21.13,21.14,21.11,21.13,117700.0,15.8505,15.858,15.8355,15.8505,117700.0
2014-09-04 09:50:00,21.13,21.16,21.12,21.13,134000.0,15.8505,15.873,15.843,15.8505,134000.0
2014-09-04 09:55:00,21.13,21.26,21.13,21.22,293100.0,15.8505,15.948,15.8505,15.918,293100.0
2014-09-04 10:00:00,21.23,21.26,21.19,21.21,127600.0,15.9255,15.948,15.8955,15.9105,127600.0
2014-09-04 10:05:00,21.2,21.27,21.19,21.26,101400.0,15.903,15.9555,15.8955,15.948,101400.0
2014-09-04 10:10:00,21.25,21.35,21.24,21.32,240300.0,15.9405,16.0155,15.933,15.993,240300.0
2014-09-04 10:15:00,21.33,21.36,21.3,21.31,141200.0,16.0005,16.023,15.978,15.9855,141200.0
2014-09-04 10:20:00,21.32,21.34,21.3,21.33,76500.0,15.993,16.008,15.978,16.0005,76500.0
2014-09-04 10:25:00,21.33,21.34,21.3,21.3,15800.0,16.0005,16.008,15.978,15.978,15800.0
2014-09-04 10:30:00,21.3,21.31,21.29,21.29,24400.0,15.978,15.9855,15.9705,15.9705,24400.0
2014-09-04 10:35:00,21.29,21.3,21.27,21.28,44000.0,15.9705,15.978,15.9555,15.963,44000.0
2014-09-04 10:40:00,21.28,21.29,21.26,21.29,49700.0,15.963,15.9705,15.948,15.9705,49700.0
2014-09-04 10:45:00,21.29,21.35,21.28,21.35,111500.0,15.9705,16.0155,15.963,16.0155,111500.0
2014-09-04 10:50:00,21.35,21.39,21.33,21.37,138700.0,16.0155,16.0455,16.0005,16.0305,138700.0
2014-09-04 10:55:00,21.37,21.38,21.35,21.35,93500.0,16.0305,16.038,16.0155,16.0155,93500.0
2014-09-04 11:00:00,21.35,21.37,21.34,21.37,68100.0,16.0155,16.0305,16.008,16.0305,68100.0
2014-09-04 11:05:00,21.37,21.39,21.35,21.36,111200.0,16.0305,16.0455,16.0155,16.023,111200.0
2014-09-04 11:10:00,21.37,21.39,21.36,21.38,54400.0,16.0305,16.0455,16.023,16.038,54400.0
2014-09-04 11:15:00,21.38,21.38,21.34,21.35,50800.0,16.038,16.038,16.008,16.0155,50800.0
2014-09-04 11:20:00,21.35,21.35,21.31,21.34,56100.0,16.0155,16.0155,15.9855,16.008,56100.0
2014-09-04 11:25:00,21.34,21.34,21.32,21.32,28600.0,16.008,16.008,15.993,15.993,28600.0
2014-09-04 11:30:00,21.32,21.32,21.31,21.32,14700.0,15.993,15.993,15.9855,15.993,14700.0
2014-09-04 11:35:00,21.32,21.32,21.28,21.28,27300.0,15.993,15.993,15.963,15.963,27300.0
2014-09-04 11:40:00,21.28,21.28,21.26,21.26,57900.0,15.963,15.963,15.948,15.948,57900.0
2014-09-04 11:45:00,21.27,21.27,21.23,21.25,67500.0,15.9555,15.9555,15.9255,15.9405,67500.0
2014-09-04 11:50:00,21.25,21.29,21.25,21.29,45100.0,15.9405,15.9705,15.9405,15.9705,45100.0
2014-09-04 11:55:00,21.29,21.29,21.27,21.28,19400.0,15.9705,15.9705,15.9555,15.963,19400.0
2014-09-04 12:00:00,21.28,21.29,21.26,21.27,44000.0,15.963,15.9705,15.948,15.9555,44000.0
2014-09-04 12:05:00,21.27,21.28,21.25,21.26,35500.0,15.9555,15.963,15.9405,15.948,35500.0
2014-09-04 12:10:00,21.25,21.26,21.24,21.24,30200.0,15.9405,15.948,15.933,15.933,30200.0
2014-09-04 12:15:00,21.24,21.27,21.24,21.27,28700.0,15.933,15.9555,15.933,15.9555,28700.0
2014-09-04 12:20:00,21.27,21.27,21.25,21.26,15400.0,15.9555,15.9555,15.9405,15.948,15400.0
2014-09-04 12:25:00,21.26,21.26,21.23,21.24,26100.0,15.948,15.948,15.9255,15.933,26100.0
2014-09-04 12:30:00,21.24,21.25,21.23,21.25,40600.0,15.933,15.9405,15.9255,15.9405,40600.0
2014-09-04 12:35:00,21.25,21.28,21.25,21.28,78200.0,15.9405,15.963,15.9405,15.963,78200.0
2014-09-04 12:40:00,21.28,21.38,21.27,21.37,640500.0,15.963,16.038,15.9555,16.0305,640500.0
2014-09-04 12:45:00,21.36,21.41,21.36,21.41,343600.0,16.023,16.0605,16.023,16.0605,343600.0
2014-09-04 12:50:00,21.41,21.42,21.39,21.4,228600.0,16.0605,16.068,16.0455,16.053,228600.0
2014-09-04 12:55:00,21.4,21.4,21.37,21.38,92900.0,16.053,16.053,16.0305,16.038,92900.0
2014-09-04 13:00:00,21.37,21.38,21.34,21.35,67500.0,16.0305,16.038,16.008,16.0155,67500.0
2014-09-04 13:05:00,21.34,21.36,21.32,21.36,579600.0,16.008,16.023,15.993,16.023,579600.0
2014-09-04 13:10:00,21.36,21.36,21.33,21.34,40600.0,16.023,16.023,16.0005,16.008,40600.0
2014-09-04 13:15:00,21.34,21.35,21.33,21.33,28400.0,16.008,16.0155,16.0005,16.0005,28400.0
2014-09-04 13:20:00,21.34,21.34,21.32,21.32,27400.0,16.008,16.008,15.993,15.993,27400.0
2014-09-04 13:25:00,21.32,21.33,21.32,21.32,26800.0,15.993,16.0005,15.993,15.993,26800.0
2014-09-04 13:30:00,21.32,21.33,21.32,21.32,54400.0,15.993,16.0005,15.993,15.993,54400.0
2014-09-04 13:35:00,21.32,21.32,21.3,21.3,30400.0,15.993,15.993,15.978,15.978,30400.0
2014-09-04 13:40:00,21.3,21.31,21.29,21.29,22200.0,15.978,15.9855,15.9705,15.9705,22200.0
2014-09-04 13:45:00,21.29,21.29,21.27,21.29,41300.0,15.9705,15.9705,15.9555,15.9705,41300.0
2014-09-04 13:50:00,21.29,21.29,21.28,21.28,9800.0,15.9705,15.9705,15.963,15.963,9800.0
2014-09-04 13:55:00,21.28,21.29,21.28,21.28,16400.0,15.963,15.9705,15.963,15.963,16400.0
2014-09-04 14:00:00,21.29,21.31,21.28,21.3,88000.0,15.9705,15.9855,15.963,15.978,88000.0
2014-09-04 14:05:00,21.3,21.31,21.29,21.29,93000.0,15.978,15.9855,15.9705,15.9705,93000.0
2014-09-04 14:10:00,21.29,21.3,21.29,21.29,22500.0,15.9705,15.978,15.9705,15.9705,22500.0
2014-09-04 14:15:00,21.3,21.3,21.29,21.3,21600.0,15.978,15.978,15.9705,15.978,21600.0
2014-09-04 14:20:00,21.29,21.3,21.28,21.28,21900.0,15.9705,15.978,15.963,15.963,21900.0
2014-09-04 14:25:00,21.29,21.3,21.27,21.27,80400.0,15.9705,15.978,15.9555,15.9555,80400.0
2014-09-04 14:30:00,21.28,21.28,21.23,21.23,52300.0,15.963,15.963,15.9255,15.9255,52300.0
2014-09-04 14:35:00,21.24,21.26,21.23,21.24,63500.0,15.933,15.948,15.9255,15.933,63500.0
2014-09-04 14:40:00,21.25,21.25,21.22,21.23,68700.0,15.9405,15.9405,15.918,15.9255,68700.0
2014-09-04 14:45:00,21.23,21.24,21.2,21.21,65800.0,15.9255,15.933,15.903,15.9105,65800.0
2014-09-04 14:50:00,21.2,21.22,21.2,21.2,112600.0,15.903,15.918,15.903,15.903,112600.0
2014-09-04 14:55:00,21.2,21.21,21.15,21.16,127500.0,15.903,15.9105,15.8655,15.873,127500.0
2014-09-04 15:00:00,21.16,21.19,21.15,21.19,110700.0,15.873,15.8955,15.8655,15.8955,110700.0
2014-09-04 15:05:00,21.19,21.19,21.15,21.16,54400.0,15.8955,15.8955,15.8655,15.873,54400.0
2014-09-04 15:10:00,21.16,21.16,21.13,21.13,85700.0,15.873,15.873,15.8505,15.8505,85700.0
2014-09-04 15:15:00,21.13,21.15,21.09,21.1,129600.0,15.8505,15.8655,15.8205,15.828,129600.0
2014-09-04 15:20:00,21.11,21.14,21.1,21.14,105000.0,15.8355,15.858,15.828,15.858,105000.0
2014-09-04 15:25:00,21.14,21.14,21.12,21.12,53500.0,15.858,15.858,15.843,15.843,53500.0
2014-09-04 15:30:00,21.13,21.15,21.11,21.11,155000.0,15.8505,15.8655,15.8355,15.8355,155000.0
2014-09-04 15:35:00,21.11,21.14,21.11,21.12,86800.0,15.8355,15.858,15.8355,15.843,86800.0
2014-09-04 15:40:00,21.11,21.12,21.09,21.12,145300.0,15.8355,15.843,15.8205,15.843,145300.0
2014-09-04 15:45:00,21.11,21.12,21.09,21.09,240100.0,15.8355,15.843,15.8205,15.8205,240100.0
2014-09-04 15:50:00,21.09,21.11,21.08,21.1,335600.0,15.8205,15.8355,15.813,15.828,335600.0
2014-09-04 15:55:00,21.1,21.12,21.09,21.11,529600.0,15.828,15.843,15.8205,15.8355,529600.0
2014-09-05 09:30:00,21.09,21.18,21.07,21.08,121700.0,15.8205,15.888,15.8055,15.813,121700.0
2014-09-05 09:35:00,21.07,21.08,21.02,21.02,48700.0,15.8055,15.813,15.768,15.768,48700.0
2014-09-05 09:40:00,21.02,21.07,21.02,21.07,38900.0,15.768,15.8055,15.768,15.8055,38900.0
2014-09-05 09:45:00,21.07,21.2,21.07,21.17,79100.0,15.8055,15.903,15.8055,15.8805,79100.0
2014-09-05 09:50:00,21.17,21.17,21.09,21.09,39700.0,15.8805,15.8805,15.8205,15.8205,39700.0
2014-09-05 09:55:00,21.09,21.11,21.06,21.07,34400.0,15.8205,15.8355,15.798,15.8055,34400.0
2014-09-05 10:00:00,21.07,21.09,21.03,21.04,73600.0,15.8055,15.8205,15.7755,15.783,73600.0
2014-09-05 10:05:00,21.04,21.13,21.03,21.13,36800.0,15.783,15.8505,15.7755,15.8505,36800.0
2014-09-05 10:10:00,21.13,21.15,21.03,21.03,143500.0,15.8505,15.8655,15.7755,15.7755,143500.0
2014-09-05 10:15:00,21.03,21.04,21.0,21.02,47500.0,15.7755,15.783,15.753,15.768,47500.0
2014-09-05 10:20:00,21.02,21.04,21.01,21.03,17500.0,15.768,15.783,15.7605,15.7755,17500.0
2014-09-05 10:25:00,21.02,21.04,21.02,21.03,32300.0,15.768,15.783,15.768,15.7755,32300.0
2014-09-05 10:30:00,21.03,21.06,21.01,21.06,68100.0,15.7755,15.798,15.7605,15.798,68100.0
2014-09-05 10:35:00,21.05,21.13,21.05,21.07,191100.0,15.7905,15.8505,15.7905,15.8055,191100.0
2014-09-05 10:40:00,21.07,21.11,21.06,21.1,81700.0,15.8055,15.8355,15.798,15.828,81700.0
2014-09-05 10:45:00,21.1,21.14,21.09,21.1,82600.0,15.828,15.858,15.8205,15.828,82600.0
2014-09-05 10:50:00,21.1,21.15,21.1,21.14,74900.0,15.828,15.8655,15.828,15.858,74900.0
2014-09-05 10:55:00,21.13,21.13,21.09,21.09,80500.0,15.8505,15.8505,15.8205,15.8205,80500.0
2014-09-05 11:00:00,21.1,21.14,21.09,21.14,104200.0,15.828,15.858,15.8205,15.858,104200.0
2014-09-05 11:05:00,21.14,21.17,21.13,21.16,46900.0,15.858,15.8805,15.8505,15.873,46900.0
2014-09-05 11:10:00,21.17,21.17,21.15,21.16,77200.0,15.8805,15.8805,15.8655,15.873,77200.0
2014-09-05 11:15:00,21.16,21.17,21.16,21.17,34800.0,15.873,15.8805,15.873,15.8805,34800.0
2014-09-05 11:20:00,21.17,21.18,21.17,21.18,47100.0,15.8805,15.888,15.8805,15.888,47100.0
2014-09-05 11:25:00,21.18,21.19,21.14,21.16,78400.0,15.888,15.8955,15.858,15.873,78400.0
2014-09-05 11:30:00,21.16,21.16,21.13,21.13,41100.0,15.873,15.873,15.8505,15.8505,41100.0
2014-09-05 11:35:00,21.13,21.14,21.12,21.12,43200.0,15.8505,15.858,15.843,15.843,43200.0
2014-09-05 11:40:00,21.12,21.13,21.12,21.12,29100.0,15.843,15.8505,15.843,15.843,29100.0
2014-09-05 11:45:00,21.13,21.13,21.09,21.13,83000.0,15.8505,15.8505,15.8205,15.8505,83000.0
2014-09-05 11:50:00,21.13,21.15,21.12,21.15,24200.0,15.8505,15.8655,15.843,15.8655,24200.0
2014-09-05 11:55:00,21.15,21.15,21.13,21.14,19400.0,15.8655,15.8655,15.8505,15.858,19400.0
2014-09-05 12:00:00,21.14,21.15,21.14,21.15,20500.0,15.858,15.8655,15.858,15.8655,20500.0
2014-09-05 12:05:00,21.14,21.15,21.14,21.14,13200.0,15.858,15.8655,15.858,15.858,13200.0
2014-09-05 12:10:00,21.14,21.15,21.14,21.14,13600.0,15.858,15.8655,15.858,15.858,13600.0
2014-09-05 12:15:00,21.15,21.15,21.13,21.13,35000.0,15.8655,15.8655,15.8505,15.8505,35000.0
2014-09-05 12:20:00,21.14,21.14,21.13,21.14,15900.0,15.858,15.858,15.8505,15.858,15900.0
2014-09-05 12:25:00,21.13,21.14,21.12,21.12,75900.0,15.8505,15.858,15.843,15.843,75900.0
2014-09-05 12:30:00,21.13,21.15,21.12,21.13,85400.0,15.8505,15.8655,15.843,15.8505,85400.0
2014-09-05 12:35:00,21.13,21.14,21.13,21.13,37900.0,15.8505,15.858,15.8505,15.8505,37900.0
2014-09-05 12:40:00,21.14,21.16,21.13,21.15,40000.0,15.858,15.873,15.8505,15.8655,40000.0
2014-09-05 12:45:00,21.16,21.17,21.15,21.16,34100.0,15.873,15.8805,15.8655,15.873,34100.0
2014-09-05 12:50:00,21.16,21.16,21.13,21.15,41800.0,15.873,15.873,15.8505,15.8655,41800.0
2014-09-05 12:55:00,21.14,21.15,21.14,21.14,10700.0,15.858,15.8655,15.858,15.858,10700.0
2014-09-05 13:00:00,21.14,21.15,21.13,21.14,27700.0,15.858,15.8655,15.8505,15.858,27700.0
2014-09-05 13:05:00,21.15,21.16,21.14,21.16,53700.0,15.8655,15.873,15.858,15.873,53700.0
2014-09-05 13:10:00,21.15,21.16,21.15,21.16,15200.0,15.8655,15.873,15.8655,15.873,15200.0
2014-09-05 13:15:00,21.16,21.16,21.15,21.15,25400.0,15.873,15.873,15.8655,15.8655,25400.0
2014-09-05 13:20:00,21.16,21.16,21.14,21.14,21900.0,15.873,15.873,15.858,15.858,21900.0
2014-09-05 13:25:00,21.14,21.14,21.13,21.14,13000.0,15.858,15.858,15.8505,15.858,13000.0
2014-09-05 13:30:00,21.14,21.14,21.13,21.14,13900.0,15.858,15.858,15.8505,15.858,13900.0
2014-09-05 13:35:00,21.13,21.14,21.13,21.14,16300.0,15.8505,15.858,15.8505,15.858,16300.0
2014-09-05 13:40:00,21.14,21.14,21.13,21.14,8100.0,15.858,15.858,15.8505,15.858,8100.0
2014-09-05 13:45:00,21.14,21.14,21.12,21.13,56000.0,15.858,15.858,15.843,15.8505,56000.0
2014-09-05 13:50:00,21.12,21.13,21.1,21.1,71800.0,15.843,15.8505,15.828,15.828,71800.0
2014-09-05 13:55:00,21.1,21.11,21.1,21.11,19700.0,15.828,15.8355,15.828,15.8355,19700.0
2014-09-05 14:00:00,21.11,21.14,21.1,21.13,97200.0,15.8355,15.858,15.828,15.8505,97200.0
2014-09-05 14:05:00,21.13,21.14,21.12,21.12,13600.0,15.8505,15.858,15.843,15.843,13600.0
2014-09-05 14:10:00,21.13,21.13,21.12,21.13,13400.0,15.8505,15.8505,15.843,15.8505,13400.0
2014-09-05 14:15:00,21.12,21.16,21.12,21.14,116700.0,15.843,15.873,15.843,15.858,116700.0
2014-09-05 14:20:00,21.15,21.16,21.14,21.16,26600.0,15.8655,15.873,15.858,15.873,26600.0
2014-09-05 14:25:00,21.15,21.16,21.14,21.14,36800.0,15.8655,15.873,15.858,15.858,36800.0
2014-09-05 14:30:00,21.14,21.15,21.14,21.14,24300.0,15.858,15.8655,15.858,15.858,24300.0
2014-09-05 14:35:00,21.14,21.15,21.13,21.13,43600.0,15.858,15.8655,15.8505,15.8505,43600.0
2014-09-05 14:40:00,21.14,21.14,21.12,21.13,43100.0,15.858,15.858,15.843,15.8505,43100.0
2014-09-05 14:45:00,21.14,21.14,21.13,21.14,13100.0,15.858,15.858,15.8505,15.858,13100.0
2014-09-05 14:50:00,21.14,21.15,21.13,21.15,22200.0,15.858,15.8655,15.8505,15.8655,22200.0
2014-09-05 14:55:00,21.14,21.18,21.14,21.18,122600.0,15.858,15.888,15.858,15.888,122600.0
2014-09-05 15:00:00,21.18,21.2,21.17,21.2,84100.0,15.888,15.903,15.8805,15.903,84100.0
2014-09-05 15:05:00,21.19,21.23,21.19,21.22,93900.0,15.8955,15.9255,15.8955,15.918,93900.0
2014-09-05 15:10:00,21.22,21.23,21.22,21.23,26900.0,15.918,15.9255,15.918,15.9255,26900.0
2014-09-05 15:15:00,21.22,21.23,21.18,21.19,144200.0,15.918,15.9255,15.888,15.8955,144200.0
2014-09-05 15:20:00,21.19,21.19,21.18,21.19,37500.0,15.8955,15.8955,15.888,15.8955,37500.0
2014-09-05 15:25:00,21.18,21.19,21.18,21.18,25800.0,15.888,15.8955,15.888,15.888,25800.0
2014-09-05 15:30:00,21.18,21.19,21.18,21.19,38300.0,15.888,15.8955,15.888,15.8955,38300.0
2014-09-05 15:35:00,21.19,21.21,21.18,21.21,116600.0,15.8955,15.9105,15.888,15.9105,116600.0
2014-09-05 15:40:00,21.21,21.26,21.2,21.25,176600.0,15.9105,15.948,15.903,15.9405,176600.0
2014-09-05 15:45:00,21.25,21.26,21.24,21.25,180900.0,15.9405,15.948,15.933,15.9405,180900.0
2014-09-05 15:50:00,21.25,21.29,21.25,21.27,337300.0,15.9405,15.9705,15.9405,15.9555,337300.0
2014-09-05 15:55:00,21.28,21.29,21.27,21.29,427700.0,15.963,15.9705,15.9555,15.9705,427700.0
2014-09-08 09:30:00,21.25,21.28,21.22,21.22,160000.0,15.9405,15.963,15.918,15.918,160000.0
2014-09-08 09:35:00,21.23,21.28,21.23,21.26,57000.0,15.9255,15.963,15.9255,15.948,57000.0
2014-09-08 09:40:00,21.27,21.28,21.24,21.25,41700.0,15.9555,15.963,15.933,15.9405,41700.0
2014-09-08 09:45:00,21.25,21.26,21.2,21.22,100500.0,15.9405,15.948,15.903,15.918,100500.0
2014-09-08 09:50:00,21.21,21.26,21.21,21.26,38900.0,15.9105,15.948,15.9105,15.948,38900.0
2014-09-08 09:55:00,21.25,21.26,21.18,21.2,82200.0,15.9405,15.948,15.888,15.903,82200.0
2014-09-08 10:00:00,21.2,21.21,21.18,21.18,51000.0,15.903,15.9105,15.888,15.888,51000.0
2014-09-08 10:05:00,21.18,21.19,21.17,21.18,39300.0,15.888,15.8955,15.8805,15.888,39300.0
2014-09-08 10:10:00,21.18,21.18,21.15,21.16,69800.0,15.888,15.888,15.8655,15.873,69800.0
2014-09-08 10:15:00,21.17,21.2,21.16,21.18,110300.0,15.8805,15.903,15.873,15.888,110300.0
2014-09-08 10:20:00,21.17,21.18,21.14,21.14,56000.0,15.8805,15.888,15.858,15.858,56000.0
2014-09-08 10:25:00,21.15,21.16,21.13,21.14,48400.0,15.8655,15.873,15.8505,15.858,48400.0
2014-09-08 10:30:00,21.14,21.15,21.1,21.1,138700.0,15.858,15.8655,15.828,15.828,138700.0
2014-09-08 10:35:00,21.1,21.11,21.09,21.09,19000.0,15.828,15.8355,15.8205,15.8205,19000.0
2014-09-08 10:40:00,21.1,21.11,21.09,21.11,69200.0,15.828,15.8355,15.8205,15.8355,69200.0
2014-09-08 10:45:00,21.1,21.13,21.1,21.13,27400.0,15.828,15.8505,15.828,15.8505,27400.0
2014-09-08 10:50:00,21.13,21.13,21.1,21.11,28900.0,15.8505,15.8505,15.828,15.8355,28900.0
2014-09-08 10:55:00,21.1,21.14,21.1,21.14,63900.0,15.828,15.858,15.828,15.858,63900.0
2014-09-08 11:00:00,21.13,21.14,21.13,21.14,68000.0,15.8505,15.858,15.8505,15.858,68000.0
2014-09-08 11:05:00,21.14,21.17,21.13,21.17,59400.0,15.858,15.8805,15.8505,15.8805,59400.0
2014-09-08 11:10:00,21.18,21.18,21.16,21.16,38800.0,15.888,15.888,15.873,15.873,38800.0
2014-09-08 11:15:00,21.16,21.18,21.14,21.15,72500.0,15.873,15.888,15.858,15.8655,72500.0
2014-09-08 11:20:00,21.16,21.18,21.15,21.17,38900.0,15.873,15.888,15.8655,15.8805,38900.0
2014-09-08 11:25:00,21.18,21.18,21.15,21.15,72100.0,15.888,15.888,15.8655,15.8655,72100.0
2014-09-08 11:30:00,21.16,21.18,21.16,21.16,39300.0,15.873,15.888,15.873,15.873,39300.0
2014-09-08 11:35:00,21.16,21.17,21.15,21.16,31900.0,15.873,15.8805,15.8655,15.873,31900.0
2014-09-08 11:40:00,21.15,21.16,21.12,21.12,60000.0,15.8655,15.873,15.843,15.843,60000.0
2014-09-08 11:45:00,21.13,21.13,21.1,21.1,107900.0,15.8505,15.8505,15.828,15.828,107900.0
2014-09-08 11:50:00,21.1,21.1,21.07,21.07,63300.0,15.828,15.828,15.8055,15.8055,63300.0
2014-09-08 11:55:00,21.07,21.08,21.06,21.06,28800.0,15.8055,15.813,15.798,15.798,28800.0
2014-09-08 12:00:00,21.06,21.08,21.06,21.07,35700.0,15.798,15.813,15.798,15.8055,35700.0
2014-09-08 12:05:00,21.08,21.1,21.07,21.09,65700.0,15.813,15.828,15.8055,15.8205,65700.0
2014-09-08 12:10:00,21.1,21.1,21.08,21.08,18100.0,15.828,15.828,15.813,15.813,18100.0
2014-09-08 12:15:00,21.08,21.09,21.07,21.07,21900.0,15.813,15.8205,15.8055,15.8055,21900.0
2014-09-08 12:20:00,21.07,21.09,21.07,21.07,55500.0,15.8055,15.8205,15.8055,15.8055,55500.0
2014-09-08 12:25:00,21.07,21.09,21.07,21.09,32300.0,15.8055,15.8205,15.8055,15.8205,32300.0
2014-09-08 12:30:00,21.09,21.09,21.07,21.07,42900.0,15.8205,15.8205,15.8055,15.8055,42900.0
2014-09-08 12:35:00,21.07,21.08,21.06,21.07,75200.0,15.8055,15.813,15.798,15.8055,75200.0
2014-09-08 12:40:00,21.07,21.08,21.07,21.07,21500.0,15.8055,15.813,15.8055,15.8055,21500.0
2014-09-08 12:45:00,21.08,21.08,21.06,21.06,31700.0,15.813,15.813,15.798,15.798,31700.0
2014-09-08 12:50:00,21.06,21.08,21.06,21.07,56900.0,15.798,15.813,15.798,15.8055,56900.0
2014-09-08 12:55:00,21.07,21.08,21.07,21.07,7000.0,15.8055,15.813,15.8055,15.8055,7000.0
2014-09-08 13:00:00,21.07,21.08,21.06,21.07,23200.0,15.8055,15.813,15.798,15.8055,23200.0
2014-09-08 13:05:00,21.07,21.07,21.05,21.06,55000.0,15.8055,15.8055,15.7905,15.798,55000.0
2014-09-08 13:10:00,21.06,21.07,21.05,21.06,82800.0,15.798,15.8055,15.7905,15.798,82800.0
2014-09-08 13:15:00,21.06,21.07,21.02,21.03,140300.0,15.798,15.8055,15.768,15.7755,140300.0
2014-09-08 13:20:00,21.03,21.05,21.02,21.04,71600.0,15.7755,15.7905,15.768,15.783,71600.0
2014-09-08 13:25:00,21.03,21.05,21.01,21.01,60200.0,15.7755,15.7905,15.7605,15.7605,60200.0
2014-09-08 13:30:00,21.02,21.02,20.98,20.99,55000.0,15.768,15.768,15.738,15.7455,55000.0
2014-09-08 13:35:00,20.99,21.02,20.98,21.02,90800.0,15.7455,15.768,15.738,15.768,90800.0
2014-09-08 13:40:00,21.02,21.03,21.0,21.0,134500.0,15.768,15.7755,15.753,15.753,134500.0
2014-09-08 13:45:00,21.01,21.01,20.99,20.99,46500.0,15.7605,15.7605,15.7455,15.7455,46500.0
2014-09-08 13:50:00,21.0,21.0,20.98,21.0,73000.0,15.753,15.753,15.738,15.753,73000.0
2014-09-08 13:55:00,21.0,21.02,21.0,21.02,43500.0,15.753,15.768,15.753,15.768,43500.0
2014-09-08 14:00:00,21.02,21.05,21.01,21.04,58600.0,15.768,15.7905,15.7605,15.783,58600.0
2014-09-08 14:05:00,21.05,21.05,21.04,21.05,64700.0,15.7905,15.7905,15.783,15.7905,64700.0
2014-09-08 14:10:00,21.05,21.05,21.03,21.03,49600.0,15.7905,15.7905,15.7755,15.7755,49600.0
2014-09-08 14:15:00,21.04,21.07,21.03,21.07,126200.0,15.783,15.8055,15.7755,15.8055,126200.0
2014-09-08 14:20:00,21.07,21.07,21.04,21.05,53400.0,15.8055,15.8055,15.783,15.7905,53400.0
2014-09-08 14:25:00,21.04,21.07,21.04,21.07,60500.0,15.783,15.8055,15.783,15.8055,60500.0
2014-09-08 14:30:00,21.07,21.07,21.05,21.07,59500.0,15.8055,15.8055,15.7905,15.8055,59500.0
2014-09-08 14:35:00,21.07,21.07,21.05,21.07,57300.0,15.8055,15.8055,15.7905,15.8055,57300.0
2014-09-08 14:40:00,21.07,21.07,21.05,21.05,17500.0,15.8055,15.8055,15.7905,15.7905,17500.0
2014-09-08 14:45:00,21.05,21.06,21.05,21.05,17500.0,15.7905,15.798,15.7905,15.7905,17500.0
2014-09-08 14:50:00,21.05,21.06,21.05,21.05,36800.0,15.7905,15.798,15.7905,15.7905,36800.0
2014-09-08 14:55:00,21.05,21.06,21.05,21.05,19400.0,15.7905,15.798,15.7905,15.7905,19400.0
2014-09-08 15:00:00,21.05,21.06,21.05,21.06,76300.0,15.7905,15.798,15.7905,15.798,76300.0
2014-09-08 15:05:00,21.05,21.06,21.05,21.06,26500.0,15.7905,15.798,15.7905,15.798,26500.0
2014-09-08 15:10:00,21.06,21.06,21.05,21.06,44300.0,15.798,15.798,15.7905,15.798,44300.0
2014-09-08 15:15:00,21.05,21.08,21.05,21.08,103100.0,15.7905,15.813,15.7905,15.813,103100.0
2014-09-08 15:20:00,21.07,21.08,21.06,21.07,90900.0,15.8055,15.813,15.798,15.8055,90900.0
2014-09-08 15:25:00,21.07,21.1,21.06,21.1,147900.0,15.8055,15.828,15.798,15.828,147900.0
2014-09-08 15:30:00,21.1,21.11,21.09,21.1,135400.0,15.828,15.8355,15.8205,15.828,135400.0
2014-09-08 15:35:00,21.1,21.14,21.09,21.13,129000.0,15.828,15.858,15.8205,15.8505,129000.0
2014-09-08 15:40:00,21.13,21.13,21.12,21.12,83100.0,15.8505,15.8505,15.843,15.843,83100.0
2014-09-08 15:45:00,21.13,21.13,21.12,21.13,117900.0,15.8505,15.8505,15.843,15.8505,117900.0
2014-09-08 15:50:00,21.12,21.14,21.12,21.12,327600.0,15.843,15.858,15.843,15.843,327600.0
2014-09-08 15:55:00,21.12,21.13,21.1,21.12,365700.0,15.843,15.8505,15.828,15.843,365700.0
2014-09-09 09:30:00,21.23,21.24,21.12,21.16,261600.0,15.9255,15.933,15.843,15.873,261600.0
2014-09-09 09:35:00,21.18,21.21,21.12,21.19,173100.0,15.888,15.9105,15.843,15.8955,173100.0
2014-09-09 09:40:00,21.18,21.24,21.18,21.23,138600.0,15.888,15.933,15.888,15.9255,138600.0
2014-09-09 09:45:00,21.23,21.26,21.21,21.23,156000.0,15.9255,15.948,15.9105,15.9255,156000.0
2014-09-09 09:50:00,21.22,21.23,21.16,21.18,71200.0,15.918,15.9255,15.873,15.888,71200.0
2014-09-09 09:55:00,21.17,21.2,21.17,21.17,82400.0,15.8805,15.903,15.8805,15.8805,82400.0
2014-09-09 10:00:00,21.18,21.18,21.12,21.15,122200.0,15.888,15.888,15.843,15.8655,122200.0
2014-09-09 10:05:00,21.15,21.16,21.13,21.15,44800.0,15.8655,15.873,15.8505,15.8655,44800.0
2014-09-09 10:10:00,21.14,21.15,21.12,21.13,62300.0,15.858,15.8655,15.843,15.8505,62300.0
2014-09-09 10:15:00,21.12,21.13,21.1,21.1,54700.0,15.843,15.8505,15.828,15.828,54700.0
2014-09-09 10:20:00,21.1,21.11,21.04,21.05,229700.0,15.828,15.8355,15.783,15.7905,229700.0
2014-09-09 10:25:00,21.05,21.09,21.03,21.09,96400.0,15.7905,15.8205,15.7755,15.8205,96400.0
2014-09-09 10:30:00,21.08,21.1,21.07,21.07,112100.0,15.813,15.828,15.8055,15.8055,112100.0
2014-09-09 10:35:00,21.06,21.07,21.03,21.04,97600.0,15.798,15.8055,15.7755,15.783,97600.0
2014-09-09 10:40:00,21.03,21.07,21.03,21.07,92600.0,15.7755,15.8055,15.7755,15.8055,92600.0
2014-09-09 10:45:00,21.06,21.07,21.04,21.04,57200.0,15.798,15.8055,15.783,15.783,57200.0
2014-09-09 10:50:00,21.05,21.1,21.05,21.08,117900.0,15.7905,15.828,15.7905,15.813,117900.0
2014-09-09 10:55:00,21.08,21.12,21.08,21.09,86200.0,15.813,15.843,15.813,15.8205,86200.0
2014-09-09 11:00:00,21.09,21.13,21.09,21.12,64600.0,15.8205,15.8505,15.8205,15.843,64600.0
2014-09-09 11:05:00,21.11,21.13,21.11,21.12,82800.0,15.8355,15.8505,15.8355,15.843,82800.0
2014-09-09 11:10:00,21.12,21.14,21.12,21.12,79600.0,15.843,15.858,15.843,15.843,79600.0
2014-09-09 11:15:00,21.13,21.16,21.12,21.14,62300.0,15.8505,15.873,15.843,15.858,62300.0
2014-09-09 11:20:00,21.14,21.15,21.11,21.14,56500.0,15.858,15.8655,15.8355,15.858,56500.0
2014-09-09 11:25:00,21.14,21.14,21.12,21.12,22500.0,15.858,15.858,15.843,15.843,22500.0
2014-09-09 11:30:00,21.13,21.14,21.12,21.13,45300.0,15.8505,15.858,15.843,15.8505,45300.0
2014-09-09 11:35:00,21.12,21.13,21.07,21.07,80400.0,15.843,15.8505,15.8055,15.8055,80400.0
2014-09-09 11:40:00,21.08,21.1,21.07,21.09,42400.0,15.813,15.828,15.8055,15.8205,42400.0
2014-09-09 11:45:00,21.09,21.1,21.07,21.09,83800.0,15.8205,15.828,15.8055,15.8205,83800.0
2014-09-09 11:50:00,21.09,21.11,21.06,21.07,332600.0,15.8205,15.8355,15.798,15.8055,332600.0
2014-09-09 11:55:00,21.07,21.09,21.07,21.09,32200.0,15.8055,15.8205,15.8055,15.8205,32200.0
2014-09-09 12:00:00,21.09,21.1,21.07,21.09,98200.0,15.8205,15.828,15.8055,15.8205,98200.0
2014-09-09 12:05:00,21.09,21.11,21.08,21.11,39000.0,15.8205,15.8355,15.813,15.8355,39000.0
2014-09-09 12:10:00,21.1,21.13,21.09,21.13,106600.0,15.828,15.8505,15.8205,15.8505,106600.0
2014-09-09 12:15:00,21.13,21.13,21.11,21.12,41200.0,15.8505,15.8505,15.8355,15.843,41200.0
2014-09-09 12:20:00,21.12,21.14,21.11,21.14,17500.0,15.843,15.858,15.8355,15.858,17500.0
2014-09-09 12:25:00,21.14,21.18,21.13,21.18,141900.0,15.858,15.888,15.8505,15.888,141900.0
2014-09-09 12:30:00,21.18,21.21,21.18,21.21,68500.0,15.888,15.9105,15.888,15.9105,68500.0
2014-09-09 12:35:00,21.21,21.21,21.18,21.2,84500.0,15.9105,15.9105,15.888,15.903,84500.0
2014-09-09 12:40:00,21.2,21.23,21.19,21.21,68000.0,15.903,15.9255,15.8955,15.9105,68000.0
2014-09-09 12:45:00,21.21,21.23,21.2,21.2,89700.0,15.9105,15.9255,15.903,15.903,89700.0
2014-09-09 12:50:00,21.21,21.21,21.18,21.2,80600.0,15.9105,15.9105,15.888,15.903,80600.0
2014-09-09 12:55:00,21.2,21.2,21.19,21.2,31800.0,15.903,15.903,15.8955,15.903,31800.0
2014-09-09 13:00:00,21.19,21.2,21.18,21.2,71200.0,15.8955,15.903,15.888,15.903,71200.0
2014-09-09 13:05:00,21.2,21.2,21.18,21.18,73800.0,15.903,15.903,15.888,15.888,73800.0
2014-09-09 13:10:00,21.17,21.38,21.17,21.24,925100.0,15.8805,16.038,15.8805,15.933,925100.0
2014-09-09 13:15:00,21.24,21.25,21.19,21.23,337800.0,15.933,15.9405,15.8955,15.9255,337800.0
2014-09-09 13:20:00,21.23,21.23,21.12,21.15,316400.0,15.9255,15.9255,15.843,15.8655,316400.0
2014-09-09 13:25:00,21.15,21.21,21.15,21.2,98100.0,15.8655,15.9105,15.8655,15.903,98100.0
2014-09-09 13:30:00,21.2,21.23,21.19,21.19,88400.0,15.903,15.9255,15.8955,15.8955,88400.0
2014-09-09 13:35:00,21.19,21.2,21.13,21.16,148800.0,15.8955,15.903,15.8505,15.873,148800.0
2014-09-09 13:40:00,21.16,21.18,21.15,21.15,41500.0,15.873,15.888,15.8655,15.8655,41500.0
2014-09-09 13:45:00,21.15,21.22,21.15,21.21,106200.0,15.8655,15.918,15.8655,15.9105,106200.0
2014-09-09 13:50:00,21.21,21.23,21.19,21.21,126300.0,15.9105,15.9255,15.8955,15.9105,126300.0
2014-09-09 13:55:00,21.21,21.23,21.18,21.19,77400.0,15.9105,15.9255,15.888,15.8955,77400.0
2014-09-09 14:00:00,21.19,21.2,21.18,21.2,146900.0,15.8955,15.903,15.888,15.903,146900.0
2014-09-09 14:05:00,21.2,21.22,21.17,21.18,57500.0,15.903,15.918,15.8805,15.888,57500.0
2014-09-09 14:10:00,21.18,21.18,21.13,21.13,49000.0,15.888,15.888,15.8505,15.8505,49000.0
2014-09-09 14:15:00,21.13,21.14,21.11,21.13,78000.0,15.8505,15.858,15.8355,15.8505,78000.0
2014-09-09 14:20:00,21.13,21.14,21.08,21.08,90100.0,15.8505,15.858,15.813,15.813,90100.0
2014-09-09 14:25:00,21.08,21.09,21.06,21.07,75400.0,15.813,15.8205,15.798,15.8055,75400.0
2014-09-09 14:30:00,21.06,21.09,21.05,21.09,68000.0,15.798,15.8205,15.7905,15.8205,68000.0
2014-09-09 14:35:00,21.09,21.1,21.08,21.1,36400.0,15.8205,15.828,15.813,15.828,36400.0
2014-09-09 14:40:00,21.09,21.1,21.06,21.07,55000.0,15.8205,15.828,15.798,15.8055,55000.0
2014-09-09 14:45:00,21.07,21.08,21.05,21.05,38000.0,15.8055,15.813,15.7905,15.7905,38000.0
2014-09-09 14:50:00,21.05,21.1,21.05,21.1,68500.0,15.7905,15.828,15.7905,15.828,68500.0
2014-09-09 14:55:00,21.09,21.1,21.06,21.08,40200.0,15.8205,15.828,15.798,15.813,40200.0
2014-09-09 15:00:00,21.08,21.08,21.04,21.04,75600.0,15.813,15.813,15.783,15.783,75600.0
2014-09-09 15:05:00,21.04,21.05,21.0,21.0,111600.0,15.783,15.7905,15.753,15.753,111600.0
2014-09-09 15:10:00,21.0,21.03,21.0,21.01,171200.0,15.753,15.7755,15.753,15.7605,171200.0
2014-09-09 15:15:00,21.01,21.02,20.97,20.98,215600.0,15.7605,15.768,15.7305,15.738,215600.0
2014-09-09 15:20:00,20.98,20.98,20.93,20.95,154800.0,15.738,15.738,15.7005,15.7155,154800.0
2014-09-09 15:25:00,20.95,20.98,20.94,20.96,85900.0,15.7155,15.738,15.708,15.723,85900.0
2014-09-09 15:30:00,20.97,20.99,20.96,20.98,96700.0,15.7305,15.7455,15.723,15.738,96700.0
2014-09-09 15:35:00,20.98,20.99,20.95,20.96,136100.0,15.738,15.7455,15.7155,15.723,136100.0
2014-09-09 15:40:00,20.95,20.96,20.94,20.95,156800.0,15.7155,15.723,15.708,15.7155,156800.0
2014-09-09 15:45:00,20.96,21.0,20.94,20.98,366800.0,15.723,15.753,15.708,15.738,366800.0
2014-09-09 15:50:00,20.98,20.99,20.96,20.96,238500.0,15.738,15.7455,15.723,15.723,238500.0
2014-09-09 15:55:00,20.97,21.0,20.96,21.0,529400.0,15.7305,15.753,15.723,15.753,529400.0
2014-09-10 09:30:00,21.0,21.18,21.0,21.17,122400.0,15.753,15.888,15.753,15.8805,122400.0
2014-09-10 09:35:00,21.17,21.21,21.15,21.16,150100.0,15.8805,15.9105,15.8655,15.873,150100.0
2014-09-10 09:40:00,21.16,21.16,21.09,21.13,122500.0,15.873,15.873,15.8205,15.8505,122500.0
2014-09-10 09:45:00,21.13,21.16,21.12,21.14,76700.0,15.8505,15.873,15.843,15.858,76700.0
2014-09-10 09:50:00,21.14,21.15,21.09,21.1,135300.0,15.858,15.8655,15.8205,15.828,135300.0
2014-09-10 09:55:00,21.1,21.13,21.09,21.1,69200.0,15.828,15.8505,15.8205,15.828,69200.0
2014-09-10 10:00:00,21.09,21.09,21.02,21.02,191200.0,15.8205,15.8205,15.768,15.768,191200.0
2014-09-10 10:05:00,21.02,21.07,21.02,21.06,122300.0,15.768,15.8055,15.768,15.798,122300.0
2014-09-10 10:10:00,21.05,21.06,21.02,21.04,108500.0,15.7905,15.798,15.768,15.783,108500.0
2014-09-10 10:15:00,21.03,21.03,21.01,21.02,61900.0,15.7755,15.7755,15.7605,15.768,61900.0
2014-09-10 10:20:00,21.02,21.02,20.98,20.98,61500.0,15.768,15.768,15.738,15.738,61500.0
2014-09-10 10:25:00,20.98,21.02,20.97,21.0,39600.0,15.738,15.768,15.7305,15.753,39600.0
2014-09-10 10:30:00,21.0,21.0,20.97,20.98,51500.0,15.753,15.753,15.7305,15.738,51500.0
2014-09-10 10:35:00,20.98,20.98,20.95,20.95,42900.0,15.738,15.738,15.7155,15.7155,42900.0
2014-09-10 10:40:00,20.95,21.0,20.93,20.99,119500.0,15.7155,15.753,15.7005,15.7455,119500.0
2014-09-10 10:45:00,20.99,21.03,20.98,20.98,170700.0,15.7455,15.7755,15.738,15.738,170700.0
2014-09-10 10:50:00,20.99,21.0,20.98,20.99,42400.0,15.7455,15.753,15.738,15.7455,42400.0
2014-09-10 10:55:00,21.0,21.01,20.97,20.98,35100.0,15.753,15.7605,15.7305,15.738,35100.0
2014-09-10 11:00:00,20.98,20.99,20.97,20.97,32100.0,15.738,15.7455,15.7305,15.7305,32100.0
2014-09-10 11:05:00,20.97,20.98,20.96,20.98,27600.0,15.7305,15.738,15.723,15.738,27600.0
2014-09-10 11:10:00,20.97,21.01,20.96,21.01,50400.0,15.7305,15.7605,15.723,15.7605,50400.0
2014-09-10 11:15:00,21.01,21.01,20.99,21.0,25400.0,15.7605,15.7605,15.7455,15.753,25400.0
2014-09-10 11:20:00,21.0,21.02,20.99,21.02,31400.0,15.753,15.768,15.7455,15.768,31400.0
2014-09-10 11:25:00,21.02,21.02,20.99,21.01,26500.0,15.768,15.768,15.7455,15.7605,26500.0
2014-09-10 11:30:00,21.02,21.03,21.01,21.02,17200.0,15.768,15.7755,15.7605,15.768,17200.0
2014-09-10 11:35:00,21.02,21.05,21.01,21.05,26400.0,15.768,15.7905,15.7605,15.7905,26400.0
2014-09-10 11:40:00,21.05,21.05,21.03,21.04,29900.0,15.7905,15.7905,15.7755,15.783,29900.0
2014-09-10 11:45:00,21.04,21.04,21.03,21.04,8100.0,15.783,15.783,15.7755,15.783,8100.0
2014-09-10 11:50:00,21.04,21.05,21.03,21.04,47300.0,15.783,15.7905,15.7755,15.783,47300.0
2014-09-10 11:55:00,21.04,21.05,21.02,21.03,32200.0,15.783,15.7905,15.768,15.7755,32200.0
2014-09-10 12:00:00,21.03,21.03,21.0,21.02,34600.0,15.7755,15.7755,15.753,15.768,34600.0
2014-09-10 12:05:00,21.03,21.03,21.02,21.03,18000.0,15.7755,15.7755,15.768,15.7755,18000.0
2014-09-10 12:10:00,21.03,21.03,21.02,21.02,17800.0,15.7755,15.7755,15.768,15.768,17800.0
2014-09-10 12:15:00,21.03,21.05,21.02,21.04,55500.0,15.7755,15.7905,15.768,15.783,55500.0
2014-09-10 12:20:00,21.03,21.06,21.03,21.05,36000.0,15.7755,15.798,15.7755,15.7905,36000.0
2014-09-10 12:25:00,21.06,21.06,21.03,21.03,23400.0,15.798,15.798,15.7755,15.7755,23400.0
2014-09-10 12:30:00,21.03,21.05,21.03,21.04,58100.0,15.7755,15.7905,15.7755,15.783,58100.0
2014-09-10 12:35:00,21.05,21.06,21.04,21.06,28200.0,15.7905,15.798,15.783,15.798,28200.0
2014-09-10 12:40:00,21.06,21.07,21.04,21.07,109700.0,15.798,15.8055,15.783,15.8055,109700.0
2014-09-10 12:45:00,21.07,21.07,21.04,21.05,44300.0,15.8055,15.8055,15.783,15.7905,44300.0
2014-09-10 12:50:00,21.04,21.05,21.04,21.05,15300.0,15.783,15.7905,15.783,15.7905,15300.0
2014-09-10 12:55:00,21.05,21.05,21.02,21.03,30100.0,15.7905,15.7905,15.768,15.7755,30100.0
2014-09-10 13:00:00,21.03,21.04,21.02,21.04,25800.0,15.7755,15.783,15.768,15.783,25800.0
2014-09-10 13:05:00,21.05,21.1,21.04,21.09,85900.0,15.7905,15.828,15.783,15.8205,85900.0
2014-09-10 13:10:00,21.09,21.11,21.08,21.11,51900.0,15.8205,15.8355,15.813,15.8355,51900.0
2014-09-10 13:15:00,21.11,21.11,21.09,21.11,79400.0,15.8355,15.8355,15.8205,15.8355,79400.0
2014-09-10 13:20:00,21.11,21.11,21.08,21.08,48900.0,15.8355,15.8355,15.813,15.813,48900.0
2014-09-10 13:25:00,21.08,21.1,21.07,21.08,63500.0,15.813,15.828,15.8055,15.813,63500.0
2014-09-10 13:30:00,21.09,21.09,21.06,21.07,25100.0,15.8205,15.8205,15.798,15.8055,25100.0
2014-09-10 13:35:00,21.07,21.07,21.04,21.04,18400.0,15.8055,15.8055,15.783,15.783,18400.0
2014-09-10 13:40:00,21.05,21.05,21.02,21.02,40700.0,15.7905,15.7905,15.768,15.768,40700.0
2014-09-10 13:45:00,21.03,21.05,21.02,21.05,49700.0,15.7755,15.7905,15.768,15.7905,49700.0
2014-09-10 13:50:00,21.05,21.05,21.02,21.03,103800.0,15.7905,15.7905,15.768,15.7755,103800.0
2014-09-10 13:55:00,21.02,21.04,21.02,21.03,21300.0,15.768,15.783,15.768,15.7755,21300.0
2014-09-10 14:00:00,21.03,21.05,21.02,21.04,22100.0,15.7755,15.7905,15.768,15.783,22100.0
2014-09-10 14:05:00,21.04,21.04,21.02,21.02,16500.0,15.783,15.783,15.768,15.768,16500.0
2014-09-10 14:10:00,21.02,21.03,21.02,21.03,29500.0,15.768,15.7755,15.768,15.7755,29500.0
2014-09-10 14:15:00,21.03,21.04,21.01,21.01,37200.0,15.7755,15.783,15.7605,15.7605,37200.0
2014-09-10 14:20:00,21.01,21.01,20.99,21.0,70300.0,15.7605,15.7605,15.7455,15.753,70300.0
2014-09-10 14:25:00,21.0,21.01,20.99,21.01,29600.0,15.753,15.7605,15.7455,15.7605,29600.0
2014-09-10 14:30:00,21.0,21.01,20.98,20.99,49600.0,15.753,15.7605,15.738,15.7455,49600.0
2014-09-10 14:35:00,20.98,20.99,20.98,20.99,14800.0,15.738,15.7455,15.738,15.7455,14800.0
2014-09-10 14:40:00,20.98,21.0,20.97,21.0,66300.0,15.738,15.753,15.7305,15.753,66300.0
2014-09-10 14:45:00,20.99,21.0,20.98,21.0,15600.0,15.7455,15.753,15.738,15.753,15600.0
2014-09-10 14:50:00,21.0,21.01,20.99,20.99,42600.0,15.753,15.7605,15.7455,15.7455,42600.0
2014-09-10 14:55:00,20.99,21.0,20.96,20.98,39200.0,15.7455,15.753,15.723,15.738,39200.0
2014-09-10 15:00:00,20.98,21.02,20.98,21.01,66200.0,15.738,15.768,15.738,15.7605,66200.0
2014-09-10 15:05:00,21.02,21.03,21.01,21.02,65700.0,15.768,15.7755,15.7605,15.768,65700.0
2014-09-10 15:10:00,21.02,21.03,21.01,21.02,68300.0,15.768,15.7755,15.7605,15.768,68300.0
2014-09-10 15:15:00,21.02,21.03,21.01,21.03,53300.0,15.768,15.7755,15.7605,15.7755,53300.0
2014-09-10 15:20:00,21.02,21.03,21.02,21.03,33000.0,15.768,15.7755,15.768,15.7755,33000.0
2014-09-10 15:25:00,21.03,21.03,21.01,21.03,92500.0,15.7755,15.7755,15.7605,15.7755,92500.0
2014-09-10 15:30:00,21.03,21.03,21.02,21.03,40100.0,15.7755,15.7755,15.768,15.7755,40100.0
2014-09-10 15:35:00,21.02,21.05,21.02,21.03,112200.0,15.768,15.7905,15.768,15.7755,112200.0
2014-09-10 15:40:00,21.04,21.04,21.03,21.03,38100.0,15.783,15.783,15.7755,15.7755,38100.0
2014-09-10 15:45:00,21.04,21.04,21.01,21.03,142400.0,15.783,15.783,15.7605,15.7755,142400.0
2014-09-10 15:50:00,21.03,21.04,21.02,21.03,118700.0,15.7755,15.783,15.768,15.7755,118700.0
2014-09-10 15:55:00,21.03,21.03,21.02,21.03,206500.0,15.7755,15.7755,15.768,15.7755,206500.0
2014-09-11 09:30:00,20.99,21.06,20.95,21.04,148800.0,15.7455,15.798,15.7155,15.783,148800.0
2014-09-11 09:35:00,21.04,21.1,21.01,21.03,67300.0,15.783,15.828,15.7605,15.7755,67300.0
2014-09-11 09:40:00,21.03,21.06,20.99,20.99,71700.0,15.7755,15.798,15.7455,15.7455,71700.0
2014-09-11 09:45:00,20.99,21.0,20.96,20.98,53900.0,15.7455,15.753,15.723,15.738,53900.0
2014-09-11 09:50:00,20.98,20.99,20.95,20.97,80000.0,15.738,15.7455,15.7155,15.7305,80000.0
2014-09-11 09:55:00,20.97,20.97,20.95,20.96,50600.0,15.7305,15.7305,15.7155,15.723,50600.0
2014-09-11 10:00:00,20.95,20.96,20.93,20.93,85800.0,15.7155,15.723,15.7005,15.7005,85800.0
2014-09-11 10:05:00,20.93,20.98,20.93,20.94,82900.0,15.7005,15.738,15.7005,15.708,82900.0
2014-09-11 10:10:00,20.94,20.95,20.89,20.89,199700.0,15.708,15.7155,15.6705,15.6705,199700.0
2014-09-11 10:15:00,20.9,20.94,20.89,20.92,88900.0,15.678,15.708,15.6705,15.693,88900.0
2014-09-11 10:20:00,20.92,20.92,20.86,20.87,104900.0,15.693,15.693,15.648,15.6555,104900.0
2014-09-11 10:25:00,20.87,20.87,20.82,20.82,131400.0,15.6555,15.6555,15.618,15.618,131400.0
2014-09-11 10:30:00,20.82,20.87,20.81,20.85,70000.0,15.618,15.6555,15.6105,15.6405,70000.0
2014-09-11 10:35:00,20.84,20.85,20.79,20.82,69700.0,15.633,15.6405,15.5955,15.618,69700.0
2014-09-11 10:40:00,20.82,20.82,20.79,20.8,74700.0,15.618,15.618,15.5955,15.603,74700.0
2014-09-11 10:45:00,20.8,20.83,20.78,20.83,69200.0,15.603,15.6255,15.588,15.6255,69200.0
2014-09-11 10:50:00,20.82,20.83,20.8,20.82,68500.0,15.618,15.6255,15.603,15.618,68500.0
2014-09-11 10:55:00,20.82,20.86,20.8,20.84,81800.0,15.618,15.648,15.603,15.633,81800.0
2014-09-11 11:00:00,20.84,20.89,20.84,20.89,69300.0,15.633,15.6705,15.633,15.6705,69300.0
2014-09-11 11:05:00,20.88,20.89,20.86,20.87,49000.0,15.663,15.6705,15.648,15.6555,49000.0
2014-09-11 11:10:00,20.86,20.89,20.86,20.87,53200.0,15.648,15.6705,15.648,15.6555,53200.0
2014-09-11 11:15:00,20.87,20.91,20.87,20.89,42900.0,15.6555,15.6855,15.6555,15.6705,42900.0
2014-09-11 11:20:00,20.9,20.92,20.89,20.89,28000.0,15.678,15.693,15.6705,15.6705,28000.0
2014-09-11 11:25:00,20.89,20.89,20.83,20.84,238800.0,15.6705,15.6705,15.6255,15.633,238800.0
2014-09-11 11:30:00,20.85,20.87,20.84,20.86,69700.0,15.6405,15.6555,15.633,15.648,69700.0
2014-09-11 11:35:00,20.86,20.87,20.83,20.83,109700.0,15.648,15.6555,15.6255,15.6255,109700.0
2014-09-11 11:40:00,20.83,20.83,20.8,20.8,79500.0,15.6255,15.6255,15.603,15.603,79500.0
2014-09-11 11:45:00,20.8,20.84,20.79,20.83,84500.0,15.603,15.633,15.5955,15.6255,84500.0
2014-09-11 11:50:00,20.83,20.84,20.8,20.82,85900.0,15.6255,15.633,15.603,15.618,85900.0
2014-09-11 11:55:00,20.81,20.82,20.79,20.82,96600.0,15.6105,15.618,15.5955,15.618,96600.0
2014-09-11 12:00:00,20.82,20.84,20.81,20.84,40200.0,15.618,15.633,15.6105,15.633,40200.0
2014-09-11 12:05:00,20.84,20.86,20.83,20.84,81800.0,15.633,15.648,15.6255,15.633,81800.0
2014-09-11 12:10:00,20.83,20.85,20.83,20.84,28000.0,15.6255,15.6405,15.6255,15.633,28000.0
2014-09-11 12:15:00,20.85,20.86,20.84,20.86,35600.0,15.6405,15.648,15.633,15.648,35600.0
2014-09-11 12:20:00,20.86,20.87,20.85,20.86,89100.0,15.648,15.6555,15.6405,15.648,89100.0
2014-09-11 12:25:00,20.86,20.89,20.86,20.89,58200.0,15.648,15.6705,15.648,15.6705,58200.0
2014-09-11 12:30:00,20.89,20.9,20.87,20.88,33900.0,15.6705,15.678,15.6555,15.663,33900.0
2014-09-11 12:35:00,20.88,20.9,20.87,20.88,31700.0,15.663,15.678,15.6555,15.663,31700.0
2014-09-11 12:40:00,20.88,20.88,20.86,20.86,28900.0,15.663,15.663,15.648,15.648,28900.0
2014-09-11 12:45:00,20.86,20.87,20.83,20.83,56200.0,15.648,15.6555,15.6255,15.6255,56200.0
2014-09-11 12:50:00,20.83,20.85,20.83,20.84,47000.0,15.6255,15.6405,15.6255,15.633,47000.0
2014-09-11 12:55:00,20.84,20.84,20.81,20.83,88500.0,15.633,15.633,15.6105,15.6255,88500.0
2014-09-11 13:00:00,20.82,20.85,20.8,20.85,127200.0,15.618,15.6405,15.603,15.6405,127200.0
2014-09-11 13:05:00,20.85,20.88,20.84,20.88,37000.0,15.6405,15.663,15.633,15.663,37000.0
2014-09-11 13:10:00,20.88,20.88,20.86,20.87,32100.0,15.663,15.663,15.648,15.6555,32100.0
2014-09-11 13:15:00,20.86,20.88,20.85,20.85,69600.0,15.648,15.663,15.6405,15.6405,69600.0
2014-09-11 13:20:00,20.85,20.86,20.83,20.83,30000.0,15.6405,15.648,15.6255,15.6255,30000.0
2014-09-11 13:25:00,20.84,20.84,20.82,20.84,47100.0,15.633,15.633,15.618,15.633,47100.0
2014-09-11 13:30:00,20.84,20.84,20.82,20.84,27200.0,15.633,15.633,15.618,15.633,27200.0
2014-09-11 13:35:00,20.84,20.85,20.81,20.84,48000.0,15.633,15.6405,15.6105,15.633,48000.0
2014-09-11 13:40:00,20.84,20.86,20.83,20.85,21700.0,15.633,15.648,15.6255,15.6405,21700.0
2014-09-11 13:45:00,20.84,20.88,20.84,20.87,33800.0,15.633,15.663,15.633,15.6555,33800.0
2014-09-11 13:50:00,20.87,20.87,20.84,20.85,18600.0,15.6555,15.6555,15.633,15.6405,18600.0
2014-09-11 13:55:00,20.85,20.85,20.83,20.84,46500.0,15.6405,15.6405,15.6255,15.633,46500.0
2014-09-11 14:00:00,20.84,20.89,20.84,20.86,75800.0,15.633,15.6705,15.633,15.648,75800.0
2014-09-11 14:05:00,20.86,20.88,20.85,20.87,58600.0,15.648,15.663,15.6405,15.6555,58600.0
2014-09-11 14:10:00,20.87,20.88,20.85,20.86,53800.0,15.6555,15.663,15.6405,15.648,53800.0
2014-09-11 14:15:00,20.87,20.87,20.85,20.85,38000.0,15.6555,15.6555,15.6405,15.6405,38000.0
2014-09-11 14:20:00,20.85,20.87,20.84,20.87,55200.0,15.6405,15.6555,15.633,15.6555,55200.0
2014-09-11 14:25:00,20.86,20.9,20.86,20.9,39100.0,15.648,15.678,15.648,15.678,39100.0
2014-09-11 14:30:00,20.9,20.91,20.89,20.89,82500.0,15.678,15.6855,15.6705,15.6705,82500.0
2014-09-11 14:35:00,20.89,20.9,20.88,20.88,22800.0,15.6705,15.678,15.663,15.663,22800.0
2014-09-11 14:40:00,20.89,20.9,20.88,20.89,58700.0,15.6705,15.678,15.663,15.6705,58700.0
2014-09-11 14:45:00,20.89,20.91,20.89,20.89,42600.0,15.6705,15.6855,15.6705,15.6705,42600.0
2014-09-11 14:50:00,20.89,20.9,20.87,20.87,44000.0,15.6705,15.678,15.6555,15.6555,44000.0
2014-09-11 14:55:00,20.87,20.88,20.86,20.88,83600.0,15.6555,15.663,15.648,15.663,83600.0
2014-09-11 15:00:00,20.88,20.91,20.88,20.91,87400.0,15.663,15.6855,15.663,15.6855,87400.0
2014-09-11 15:05:00,20.91,20.91,20.86,20.86,87700.0,15.6855,15.6855,15.648,15.648,87700.0
2014-09-11 15:10:00,20.86,20.88,20.86,20.88,55600.0,15.648,15.663,15.648,15.663,55600.0
2014-09-11 15:15:00,20.87,20.9,20.87,20.88,93000.0,15.6555,15.678,15.6555,15.663,93000.0
2014-09-11 15:20:00,20.88,20.9,20.88,20.89,26800.0,15.663,15.678,15.663,15.6705,26800.0
2014-09-11 15:25:00,20.89,20.91,20.89,20.9,73300.0,15.6705,15.6855,15.6705,15.678,73300.0
2014-09-11 15:30:00,20.89,20.92,20.89,20.91,173200.0,15.6705,15.693,15.6705,15.6855,173200.0
2014-09-11 15:35:00,20.91,20.92,20.9,20.92,86200.0,15.6855,15.693,15.678,15.693,86200.0
2014-09-11 15:40:00,20.92,20.93,20.91,20.93,109600.0,15.693,15.7005,15.6855,15.7005,109600.0
2014-09-11 15:45:00,20.93,20.94,20.91,20.93,197900.0,15.7005,15.708,15.6855,15.7005,197900.0
2014-09-11 15:50:00,20.93,20.94,20.92,20.94,189400.0,15.7005,15.708,15.693,15.708,189400.0
2014-09-11 15:55:00,20.94,20.95,20.93,20.94,351200.0,15.708,15.7155,15.7005,15.708,351200.0
2014-09-12 09:30:00,20.88,20.91,20.85,20.86,173200.0,15.663,15.6855,15.6405,15.648,173200.0
2014-09-12 09:35:00,20.87,20.87,20.78,20.78,96200.0,15.6555,15.6555,15.588,15.588,96200.0
2014-09-12 09:40:00,20.78,20.79,20.75,20.76,108100.0,15.588,15.5955,15.5654,15.5729,108100.0
2014-09-12 09:45:00,20.76,20.79,20.75,20.79,67800.0,15.5729,15.5955,15.5654,15.5955,67800.0
2014-09-12 09:50:00,20.79,20.81,20.76,20.76,90300.0,15.5955,15.6105,15.5729,15.5729,90300.0
2014-09-12 09:55:00,20.77,20.78,20.75,20.76,50900.0,15.5805,15.588,15.5654,15.5729,50900.0
2014-09-12 10:00:00,20.76,20.77,20.73,20.75,109400.0,15.5729,15.5805,15.5504,15.5654,109400.0
2014-09-12 10:05:00,20.74,20.78,20.72,20.77,118200.0,15.5579,15.588,15.5429,15.5805,118200.0
2014-09-12 10:10:00,20.77,20.79,20.76,20.77,35400.0,15.5805,15.5955,15.5729,15.5805,35400.0
2014-09-12 10:15:00,20.78,20.8,20.77,20.78,44600.0,15.588,15.603,15.5805,15.588,44600.0
2014-09-12 10:20:00,20.78,20.79,20.76,20.76,39200.0,15.588,15.5955,15.5729,15.5729,39200.0
2014-09-12 10:25:00,20.76,20.78,20.75,20.78,42600.0,15.5729,15.588,15.5654,15.588,42600.0
2014-09-12 10:30:00,20.78,20.81,20.77,20.8,70600.0,15.588,15.6105,15.5805,15.603,70600.0
2014-09-12 10:35:00,20.79,20.81,20.77,20.79,102000.0,15.5955,15.6105,15.5805,15.5955,102000.0
2014-09-12 10:40:00,20.79,20.8,20.76,20.76,78500.0,15.5955,15.603,15.5729,15.5729,78500.0
2014-09-12 10:45:00,20.76,20.79,20.75,20.79,46800.0,15.5729,15.5955,15.5654,15.5955,46800.0
2014-09-12 10:50:00,20.78,20.8,20.78,20.8,37000.0,15.588,15.603,15.588,15.603,37000.0
2014-09-12 10:55:00,20.8,20.81,20.78,20.79,38200.0,15.603,15.6105,15.588,15.5955,38200.0
2014-09-12 11:00:00,20.79,20.8,20.78,20.78,11700.0,15.5955,15.603,15.588,15.588,11700.0
2014-09-12 11:05:00,20.78,20.79,20.77,20.79,48300.0,15.588,15.5955,15.5805,15.5955,48300.0
2014-09-12 11:10:00,20.78,20.79,20.74,20.75,39600.0,15.588,15.5955,15.5579,15.5654,39600.0
2014-09-12 11:15:00,20.75,20.77,20.75,20.76,13200.0,15.5654,15.5805,15.5654,15.5729,13200.0
2014-09-12 11:20:00,20.77,20.77,20.73,20.74,42100.0,15.5805,15.5805,15.5504,15.5579,42100.0
2014-09-12 11:25:00,20.75,20.75,20.73,20.73,27600.0,15.5654,15.5654,15.5504,15.5504,27600.0
2014-09-12 11:30:00,20.73,20.76,20.72,20.73,46500.0,15.5504,15.5729,15.5429,15.5504,46500.0
2014-09-12 11:35:00,20.73,20.73,20.71,20.72,80800.0,15.5504,15.5504,15.5354,15.5429,80800.0
2014-09-12 11:40:00,20.72,20.73,20.7,20.71,57700.0,15.5429,15.5504,15.5279,15.5354,57700.0
2014-09-12 11:45:00,20.72,20.73,20.7,20.71,27100.0,15.5429,15.5504,15.5279,15.5354,27100.0
2014-09-12 11:50:00,20.7,20.71,20.68,20.7,51100.0,15.5279,15.5354,15.5129,15.5279,51100.0
2014-09-12 11:55:00,20.71,20.71,20.69,20.7,15100.0,15.5354,15.5354,15.5204,15.5279,15100.0
2014-09-12 12:00:00,20.7,20.71,20.7,20.7,9400.0,15.5279,15.5354,15.5279,15.5279,9400.0
2014-09-12 12:05:00,20.71,20.72,20.7,20.72,16400.0,15.5354,15.5429,15.5279,15.5429,16400.0
2014-09-12 12:10:00,20.72,20.72,20.7,20.71,29600.0,15.5429,15.5429,15.5279,15.5354,29600.0
2014-09-12 12:15:00,20.71,20.71,20.69,20.7,33100.0,15.5354,15.5354,15.5204,15.5279,33100.0
2014-09-12 12:20:00,20.7,20.71,20.66,20.68,36500.0,15.5279,15.5354,15.4979,15.5129,36500.0
2014-09-12 12:25:00,20.67,20.7,20.67,20.69,16000.0,15.5054,15.5279,15.5054,15.5204,16000.0
2014-09-12 12:30:00,20.7,20.7,20.65,20.65,65800.0,15.5279,15.5279,15.4904,15.4904,65800.0
2014-09-12 12:35:00,20.66,20.68,20.65,20.67,48700.0,15.4979,15.5129,15.4904,15.5054,48700.0
2014-09-12 12:40:00,20.67,20.69,20.66,20.68,25300.0,15.5054,15.5204,15.4979,15.5129,25300.0
2014-09-12 12:45:00,20.68,20.7,20.68,20.7,33500.0,15.5129,15.5279,15.5129,15.5279,33500.0
2014-09-12 12:50:00,20.7,20.7,20.68,20.68,21200.0,15.5279,15.5279,15.5129,15.5129,21200.0
2014-09-12 12:55:00,20.69,20.71,20.69,20.7,26100.0,15.5204,15.5354,15.5204,15.5279,26100.0
2014-09-12 13:00:00,20.7,20.71,20.68,20.71,28000.0,15.5279,15.5354,15.5129,15.5354,28000.0
2014-09-12 13:05:00,20.71,20.72,20.69,20.7,53400.0,15.5354,15.5429,15.5204,15.5279,53400.0
2014-09-12 13:10:00,20.71,20.71,20.67,20.68,38900.0,15.5354,15.5354,15.5054,15.5129,38900.0
2014-09-12 13:15:00,20.69,20.7,20.65,20.66,46300.0,15.5204,15.5279,15.4904,15.4979,46300.0
2014-09-12 13:20:00,20.66,20.67,20.63,20.64,77100.0,15.4979,15.5054,15.4754,15.4829,77100.0
2014-09-12 13:25:00,20.64,20.66,20.63,20.65,43300.0,15.4829,15.4979,15.4754,15.4904,43300.0
2014-09-12 13:30:00,20.65,20.66,20.63,20.64,30800.0,15.4904,15.4979,15.4754,15.4829,30800.0
2014-09-12 13:35:00,20.64,20.64,20.62,20.63,35900.0,15.4829,15.4829,15.4679,15.4754,35900.0
2014-09-12 13:40:00,20.63,20.65,20.62,20.65,49300.0,15.4754,15.4904,15.4679,15.4904,49300.0
2014-09-12 13:45:00,20.65,20.67,20.65,20.65,31000.0,15.4904,15.5054,15.4904,15.4904,31000.0
2014-09-12 13:50:00,20.66,20.67,20.65,20.67,50800.0,15.4979,15.5054,15.4904,15.5054,50800.0
2014-09-12 13:55:00,20.67,20.67,20.65,20.65,20200.0,15.5054,15.5054,15.4904,15.4904,20200.0
2014-09-12 14:00:00,20.65,20.66,20.65,20.65,15000.0,15.4904,15.4979,15.4904,15.4904,15000.0
2014-09-12 14:05:00,20.65,20.67,20.65,20.67,35200.0,15.4904,15.5054,15.4904,15.5054,35200.0
2014-09-12 14:10:00,20.67,20.69,20.66,20.68,39200.0,15.5054,15.5204,15.4979,15.5129,39200.0
2014-09-12 14:15:00,20.67,20.68,20.65,20.66,46800.0,15.5054,15.5129,15.4904,15.4979,46800.0
2014-09-12 14:20:00,20.66,20.67,20.64,20.66,22100.0,15.4979,15.5054,15.4829,15.4979,22100.0
2014-09-12 14:25:00,20.66,20.66,20.64,20.64,28500.0,15.4979,15.4979,15.4829,15.4829,28500.0
2014-09-12 14:30:00,20.64,20.65,20.63,20.64,29300.0,15.4829,15.4904,15.4754,15.4829,29300.0
2014-09-12 14:35:00,20.64,20.64,20.63,20.63,73900.0,15.4829,15.4829,15.4754,15.4754,73900.0
2014-09-12 14:40:00,20.63,20.64,20.6,20.63,92600.0,15.4754,15.4829,15.4529,15.4754,92600.0
2014-09-12 14:45:00,20.64,20.66,20.63,20.66,46200.0,15.4829,15.4979,15.4754,15.4979,46200.0
2014-09-12 14:50:00,20.66,20.66,20.63,20.63,19600.0,15.4979,15.4979,15.4754,15.4754,19600.0
2014-09-12 14:55:00,20.63,20.65,20.62,20.63,89900.0,15.4754,15.4904,15.4679,15.4754,89900.0
2014-09-12 15:00:00,20.63,20.64,20.62,20.64,62300.0,15.4754,15.4829,15.4679,15.4829,62300.0
2014-09-12 15:05:00,20.64,20.68,20.64,20.67,79700.0,15.4829,15.5129,15.4829,15.5054,79700.0
2014-09-12 15:10:00,20.67,20.7,20.67,20.69,52400.0,15.5054,15.5279,15.5054,15.5204,52400.0
2014-09-12 15:15:00,20.69,20.7,20.68,20.7,95400.0,15.5204,15.5279,15.5129,15.5279,95400.0
2014-09-12 15:20:00,20.71,20.73,20.7,20.71,67500.0,15.5354,15.5504,15.5279,15.5354,67500.0
2014-09-12 15:25:00,20.72,20.72,20.7,20.72,55000.0,15.5429,15.5429,15.5279,15.5429,55000.0
2014-09-12 15:30:00,20.72,20.73,20.71,20.73,51000.0,15.5429,15.5504,15.5354,15.5504,51000.0
2014-09-12 15:35:00,20.73,20.73,20.71,20.73,111300.0,15.5504,15.5504,15.5354,15.5504,111300.0
2014-09-12 15:40:00,20.72,20.73,20.7,20.71,127600.0,15.5429,15.5504,15.5279,15.5354,127600.0
2014-09-12 15:45:00,20.71,20.74,20.69,20.74,146200.0,15.5354,15.5579,15.5204,15.5579,146200.0
2014-09-12 15:50:00,20.73,20.75,20.73,20.74,151400.0,15.5504,15.5654,15.5504,15.5579,151400.0
2014-09-12 15:55:00,20.73,20.74,20.71,20.74,469000.0,15.5504,15.5579,15.5354,15.5579,469000.0
2014-09-15 09:30:00,20.69,20.7,20.6,20.61,147100.0,15.5204,15.5279,15.4529,15.4604,147100.0
2014-09-15 09:35:00,20.6,20.63,20.53,20.54,116400.0,15.4529,15.4754,15.4004,15.4079,116400.0
2014-09-15 09:40:00,20.54,20.55,20.47,20.49,214400.0,15.4079,15.4154,15.3554,15.3704,214400.0
2014-09-15 09:45:00,20.49,20.49,20.36,20.37,167800.0,15.3704,15.3704,15.2729,15.2804,167800.0
2014-09-15 09:50:00,20.37,20.47,20.37,20.44,67900.0,15.2804,15.3554,15.2804,15.3329,67900.0
2014-09-15 09:55:00,20.45,20.47,20.4,20.42,78400.0,15.3404,15.3554,15.3029,15.3179,78400.0
2014-09-15 10:00:00,20.42,20.45,20.41,20.45,96900.0,15.3179,15.3404,15.3104,15.3404,96900.0
2014-09-15 10:05:00,20.44,20.45,20.4,20.43,146900.0,15.3329,15.3404,15.3029,15.3254,146900.0
2014-09-15 10:10:00,20.43,20.49,20.43,20.44,108800.0,15.3254,15.3704,15.3254,15.3329,108800.0
2014-09-15 10:15:00,20.43,20.47,20.42,20.46,64200.0,15.3254,15.3554,15.3179,15.3479,64200.0
2014-09-15 10:20:00,20.46,20.46,20.44,20.45,85600.0,15.3479,15.3479,15.3329,15.3404,85600.0
2014-09-15 10:25:00,20.46,20.5,20.44,20.48,123500.0,15.3479,15.3779,15.3329,15.3629,123500.0
2014-09-15 10:30:00,20.49,20.54,20.48,20.52,59200.0,15.3704,15.4079,15.3629,15.3929,59200.0
2014-09-15 10:35:00,20.51,20.52,20.48,20.5,82300.0,15.3854,15.3929,15.3629,15.3779,82300.0
2014-09-15 10:40:00,20.5,20.5,20.46,20.47,52900.0,15.3779,15.3779,15.3479,15.3554,52900.0
2014-09-15 10:45:00,20.47,20.48,20.45,20.47,39200.0,15.3554,15.3629,15.3404,15.3554,39200.0
2014-09-15 10:50:00,20.47,20.48,20.45,20.46,59900.0,15.3554,15.3629,15.3404,15.3479,59900.0
2014-09-15 10:55:00,20.47,20.48,20.46,20.47,108200.0,15.3554,15.3629,15.3479,15.3554,108200.0
2014-09-15 11:00:00,20.47,20.48,20.46,20.47,49900.0,15.3554,15.3629,15.3479,15.3554,49900.0
2014-09-15 11:05:00,20.48,20.48,20.46,20.48,28700.0,15.3629,15.3629,15.3479,15.3629,28700.0
2014-09-15 11:10:00,20.48,20.48,20.43,20.44,177200.0,15.3629,15.3629,15.3254,15.3329,177200.0
2014-09-15 11:15:00,20.45,20.46,20.44,20.44,76100.0,15.3404,15.3479,15.3329,15.3329,76100.0
2014-09-15 11:20:00,20.44,20.45,20.41,20.41,42300.0,15.3329,15.3404,15.3104,15.3104,42300.0
2014-09-15 11:25:00,20.41,20.43,20.41,20.42,58600.0,15.3104,15.3254,15.3104,15.3179,58600.0
2014-09-15 11:30:00,20.42,20.45,20.42,20.44,17900.0,15.3179,15.3404,15.3179,15.3329,17900.0
2014-09-15 11:35:00,20.45,20.46,20.43,20.44,67500.0,15.3404,15.3479,15.3254,15.3329,67500.0
2014-09-15 11:40:00,20.45,20.47,20.44,20.46,83700.0,15.3404,15.3554,15.3329,15.3479,83700.0
2014-09-15 11:45:00,20.46,20.48,20.46,20.48,67500.0,15.3479,15.3629,15.3479,15.3629,67500.0
2014-09-15 11:50:00,20.47,20.48,20.46,20.47,41500.0,15.3554,15.3629,15.3479,15.3554,41500.0
2014-09-15 11:55:00,20.46,20.49,20.46,20.47,41800.0,15.3479,15.3704,15.3479,15.3554,41800.0
2014-09-15 12:00:00,20.48,20.5,20.48,20.48,63800.0,15.3629,15.3779,15.3629,15.3629,63800.0
2014-09-15 12:05:00,20.48,20.49,20.46,20.46,57700.0,15.3629,15.3704,15.3479,15.3479,57700.0
2014-09-15 12:10:00,20.46,20.47,20.45,20.47,24800.0,15.3479,15.3554,15.3404,15.3554,24800.0
2014-09-15 12:15:00,20.47,20.48,20.46,20.48,32700.0,15.3554,15.3629,15.3479,15.3629,32700.0
2014-09-15 12:20:00,20.47,20.48,20.45,20.46,39300.0,15.3554,15.3629,15.3404,15.3479,39300.0
2014-09-15 12:25:00,20.46,20.5,20.45,20.49,47500.0,15.3479,15.3779,15.3404,15.3704,47500.0
2014-09-15 12:30:00,20.48,20.49,20.47,20.48,25200.0,15.3629,15.3704,15.3554,15.3629,25200.0
2014-09-15 12:35:00,20.49,20.5,20.48,20.48,16200.0,15.3704,15.3779,15.3629,15.3629,16200.0
2014-09-15 12:40:00,20.49,20.51,20.48,20.51,23600.0,15.3704,15.3854,15.3629,15.3854,23600.0
2014-09-15 12:45:00,20.5,20.53,20.5,20.51,57300.0,15.3779,15.4004,15.3779,15.3854,57300.0
2014-09-15 12:50:00,20.52,20.53,20.52,20.53,15000.0,15.3929,15.4004,15.3929,15.4004,15000.0
2014-09-15 12:55:00,20.53,20.54,20.52,20.54,22400.0,15.4004,15.4079,15.3929,15.4079,22400.0
2014-09-15 13:00:00,20.54,20.55,20.52,20.54,46900.0,15.4079,15.4154,15.3929,15.4079,46900.0
2014-09-15 13:05:00,20.54,20.56,20.53,20.55,29200.0,15.4079,15.4229,15.4004,15.4154,29200.0
2014-09-15 13:10:00,20.56,20.56,20.53,20.53,17500.0,15.4229,15.4229,15.4004,15.4004,17500.0
2014-09-15 13:15:00,20.53,20.56,20.53,20.55,36200.0,15.4004,15.4229,15.4004,15.4154,36200.0
2014-09-15 13:20:00,20.55,20.55,20.52,20.53,36000.0,15.4154,15.4154,15.3929,15.4004,36000.0
2014-09-15 13:25:00,20.54,20.55,20.52,20.53,28600.0,15.4079,15.4154,15.3929,15.4004,28600.0
2014-09-15 13:30:00,20.53,20.55,20.53,20.54,16300.0,15.4004,15.4154,15.4004,15.4079,16300.0
2014-09-15 13:35:00,20.54,20.55,20.52,20.54,40300.0,15.4079,15.4154,15.3929,15.4079,40300.0
2014-09-15 13:40:00,20.54,20.55,20.52,20.54,37500.0,15.4079,15.4154,15.3929,15.4079,37500.0
2014-09-15 13:45:00,20.54,20.56,20.54,20.54,18400.0,15.4079,15.4229,15.4079,15.4079,18400.0
2014-09-15 13:50:00,20.54,20.55,20.52,20.52,26300.0,15.4079,15.4154,15.3929,15.3929,26300.0
2014-09-15 13:55:00,20.52,20.53,20.51,20.52,42000.0,15.3929,15.4004,15.3854,15.3929,42000.0
2014-09-15 14:00:00,20.51,20.53,20.5,20.51,38700.0,15.3854,15.4004,15.3779,15.3854,38700.0
2014-09-15 14:05:00,20.51,20.52,20.5,20.51,44200.0,15.3854,15.3929,15.3779,15.3854,44200.0
2014-09-15 14:10:00,20.52,20.53,20.51,20.53,14400.0,15.3929,15.4004,15.3854,15.4004,14400.0
2014-09-15 14:15:00,20.53,20.53,20.51,20.52,26500.0,15.4004,15.4004,15.3854,15.3929,26500.0
2014-09-15 14:20:00,20.53,20.54,20.52,20.53,23400.0,15.4004,15.4079,15.3929,15.4004,23400.0
2014-09-15 14:25:00,20.54,20.58,20.53,20.57,40700.0,15.4079,15.4379,15.4004,15.4304,40700.0
2014-09-15 14:30:00,20.57,20.6,20.57,20.59,70700.0,15.4304,15.4529,15.4304,15.4454,70700.0
2014-09-15 14:35:00,20.58,20.61,20.58,20.6,34500.0,15.4379,15.4604,15.4379,15.4529,34500.0
2014-09-15 14:40:00,20.61,20.61,20.58,20.6,39000.0,15.4604,15.4604,15.4379,15.4529,39000.0
2014-09-15 14:45:00,20.59,20.6,20.57,20.58,39000.0,15.4454,15.4529,15.4304,15.4379,39000.0
2014-09-15 14:50:00,20.57,20.58,20.56,20.56,49400.0,15.4304,15.4379,15.4229,15.4229,49400.0
2014-09-15 14:55:00,20.56,20.58,20.55,20.57,33500.0,15.4229,15.4379,15.4154,15.4304,33500.0
2014-09-15 15:00:00,20.57,20.59,20.56,20.59,19500.0,15.4304,15.4454,15.4229,15.4454,19500.0
2014-09-15 15:05:00,20.58,20.58,20.57,20.57,25900.0,15.4379,15.4379,15.4304,15.4304,25900.0
2014-09-15 15:10:00,20.56,20.58,20.55,20.56,54300.0,15.4229,15.4379,15.4154,15.4229,54300.0
2014-09-15 15:15:00,20.56,20.58,20.55,20.56,58800.0,15.4229,15.4379,15.4154,15.4229,58800.0
2014-09-15 15:20:00,20.56,20.57,20.55,20.57,38400.0,15.4229,15.4304,15.4154,15.4304,38400.0
2014-09-15 15:25:00,20.56,20.59,20.56,20.57,82700.0,15.4229,15.4454,15.4229,15.4304,82700.0
2014-09-15 15:30:00,20.58,20.6,20.57,20.59,77300.0,15.4379,15.4529,15.4304,15.4454,77300.0
2014-09-15 15:35:00,20.6,20.6,20.58,20.6,85800.0,15.4529,15.4529,15.4379,15.4529,85800.0
2014-09-15 15:40:00,20.6,20.6,20.58,20.6,72600.0,15.4529,15.4529,15.4379,15.4529,72600.0
2014-09-15 15:45:00,20.6,20.61,20.58,20.6,185400.0,15.4529,15.4604,15.4379,15.4529,185400.0
2014-09-15 15:50:00,20.6,20.61,20.59,20.61,116400.0,15.4529,15.4604,15.4454,15.4604,116400.0
2014-09-15 15:55:00,20.61,20.61,20.58,20.6,335200.0,15.4604,15.4604,15.4379,15.4529,335200.0
2014-09-16 09:30:00,20.53,20.58,20.51,20.54,146700.0,15.4004,15.4379,15.3854,15.4079,146700.0
2014-09-16 09:35:00,20.54,20.59,20.53,20.53,40100.0,15.4079,15.4454,15.4004,15.4004,40100.0
2014-09-16 09:40:00,20.54,20.56,20.54,20.56,36700.0,15.4079,15.4229,15.4079,15.4229,36700.0
2014-09-16 09:45:00,20.57,20.59,20.56,20.58,46200.0,15.4304,15.4454,15.4229,15.4379,46200.0
2014-09-16 09:50:00,20.58,20.6,20.57,20.59,55100.0,15.4379,15.4529,15.4304,15.4454,55100.0
2014-09-16 09:55:00,20.58,20.59,20.55,20.59,34200.0,15.4379,15.4454,15.4154,15.4454,34200.0
2014-09-16 10:00:00,20.58,20.6,20.56,20.57,53800.0,15.4379,15.4529,15.4229,15.4304,53800.0
2014-09-16 10:05:00,20.57,20.59,20.55,20.58,93100.0,15.4304,15.4454,15.4154,15.4379,93100.0
2014-09-16 10:10:00,20.58,20.61,20.58,20.6,59600.0,15.4379,15.4604,15.4379,15.4529,59600.0
2014-09-16 10:15:00,20.61,20.62,20.59,20.59,25700.0,15.4604,15.4679,15.4454,15.4454,25700.0
2014-09-16 10:20:00,20.6,20.61,20.58,20.58,64900.0,15.4529,15.4604,15.4379,15.4379,64900.0
2014-09-16 10:25:00,20.59,20.61,20.58,20.58,18100.0,15.4454,15.4604,15.4379,15.4379,18100.0
2014-09-16 10:30:00,20.59,20.62,20.56,20.56,37600.0,15.4454,15.4679,15.4229,15.4229,37600.0
2014-09-16 10:35:00,20.57,20.6,20.57,20.59,51100.0,15.4304,15.4529,15.4304,15.4454,51100.0
2014-09-16 10:40:00,20.58,20.59,20.55,20.57,40800.0,15.4379,15.4454,15.4154,15.4304,40800.0
2014-09-16 10:45:00,20.57,20.58,20.55,20.58,29800.0,15.4304,15.4379,15.4154,15.4379,29800.0
2014-09-16 10:50:00,20.57,20.6,20.56,20.59,29300.0,15.4304,15.4529,15.4229,15.4454,29300.0
2014-09-16 10:55:00,20.58,20.59,20.57,20.57,51000.0,15.4379,15.4454,15.4304,15.4304,51000.0
2014-09-16 11:00:00,20.57,20.58,20.55,20.56,38300.0,15.4304,15.4379,15.4154,15.4229,38300.0
2014-09-16 11:05:00,20.56,20.58,20.55,20.57,70200.0,15.4229,15.4379,15.4154,15.4304,70200.0
2014-09-16 11:10:00,20.57,20.58,20.55,20.57,28300.0,15.4304,15.4379,15.4154,15.4304,28300.0
2014-09-16 11:15:00,20.57,20.57,20.55,20.55,41800.0,15.4304,15.4304,15.4154,15.4154,41800.0
2014-09-16 11:20:00,20.56,20.59,20.55,20.58,36800.0,15.4229,15.4454,15.4154,15.4379,36800.0
2014-09-16 11:25:00,20.59,20.63,20.57,20.62,52200.0,15.4454,15.4754,15.4304,15.4679,52200.0
2014-09-16 11:30:00,20.62,20.64,20.61,20.62,36300.0,15.4679,15.4829,15.4604,15.4679,36300.0
2014-09-16 11:35:00,20.62,20.65,20.62,20.65,42100.0,15.4679,15.4904,15.4679,15.4904,42100.0
2014-09-16 11:40:00,20.64,20.66,20.63,20.63,61900.0,15.4829,15.4979,15.4754,15.4754,61900.0
2014-09-16 11:45:00,20.63,20.63,20.61,20.62,82500.0,15.4754,15.4754,15.4604,15.4679,82500.0
2014-09-16 11:50:00,20.62,20.66,20.62,20.64,93800.0,15.4679,15.4979,15.4679,15.4829,93800.0
2014-09-16 11:55:00,20.64,20.67,20.63,20.64,47000.0,15.4829,15.5054,15.4754,15.4829,47000.0
2014-09-16 12:00:00,20.64,20.66,20.64,20.66,26900.0,15.4829,15.4979,15.4829,15.4979,26900.0
2014-09-16 12:05:00,20.65,20.66,20.63,20.63,28200.0,15.4904,15.4979,15.4754,15.4754,28200.0
2014-09-16 12:10:00,20.63,20.64,20.62,20.64,61700.0,15.4754,15.4829,15.4679,15.4829,61700.0
2014-09-16 12:15:00,20.64,20.64,20.63,20.64,80100.0,15.4829,15.4829,15.4754,15.4829,80100.0
2014-09-16 12:20:00,20.64,20.68,20.64,20.67,63300.0,15.4829,15.5129,15.4829,15.5054,63300.0
2014-09-16 12:25:00,20.68,20.68,20.66,20.68,23600.0,15.5129,15.5129,15.4979,15.5129,23600.0
2014-09-16 12:30:00,20.68,20.69,20.67,20.68,37100.0,15.5129,15.5204,15.5054,15.5129,37100.0
2014-09-16 12:35:00,20.67,20.69,20.67,20.69,43500.0,15.5054,15.5204,15.5054,15.5204,43500.0
2014-09-16 12:40:00,20.69,20.69,20.68,20.69,12900.0,15.5204,15.5204,15.5129,15.5204,12900.0
2014-09-16 12:45:00,20.69,20.69,20.67,20.68,17200.0,15.5204,15.5204,15.5054,15.5129,17200.0
2014-09-16 12:50:00,20.68,20.69,20.67,20.67,13700.0,15.5129,15.5204,15.5054,15.5054,13700.0
2014-09-16 12:55:00,20.68,20.68,20.66,20.68,30600.0,15.5129,15.5129,15.4979,15.5129,30600.0
2014-09-16 13:00:00,20.67,20.69,20.67,20.68,57100.0,15.5054,15.5204,15.5054,15.5129,57100.0
2014-09-16 13:05:00,20.67,20.69,20.67,20.67,39100.0,15.5054,15.5204,15.5054,15.5054,39100.0
2014-09-16 13:10:00,20.68,20.68,20.67,20.68,25700.0,15.5129,15.5129,15.5054,15.5129,25700.0
2014-09-16 13:15:00,20.68,20.7,20.67,20.7,58900.0,15.5129,15.5279,15.5054,15.5279,58900.0
2014-09-16 13:20:00,20.69,20.71,20.69,20.7,47000.0,15.5204,15.5354,15.5204,15.5279,47000.0
2014-09-16 13:25:00,20.69,20.7,20.69,20.7,16300.0,15.5204,15.5279,15.5204,15.5279,16300.0
2014-09-16 13:30:00,20.7,20.71,20.7,20.71,26500.0,15.5279,15.5354,15.5279,15.5354,26500.0
2014-09-16 13:35:00,20.71,20.74,20.71,20.74,66300.0,15.5354,15.5579,15.5354,15.5579,66300.0
2014-09-16 13:40:00,20.74,20.75,20.73,20.75,45000.0,15.5579,15.5654,15.5504,15.5654,45000.0
2014-09-16 13:45:00,20.74,20.75,20.74,20.75,35000.0,15.5579,15.5654,15.5579,15.5654,35000.0
2014-09-16 13:50:00,20.75,20.75,20.73,20.75,76400.0,15.5654,15.5654,15.5504,15.5654,76400.0
2014-09-16 13:55:00,20.75,20.75,20.74,20.75,9600.0,15.5654,15.5654,15.5579,15.5654,9600.0
2014-09-16 14:00:00,20.75,20.76,20.74,20.75,70200.0,15.5654,15.5729,15.5579,15.5654,70200.0
2014-09-16 14:05:00,20.75,20.77,20.74,20.74,57100.0,15.5654,15.5805,15.5579,15.5579,57100.0
2014-09-16 14:10:00,20.74,20.75,20.74,20.74,16200.0,15.5579,15.5654,15.5579,15.5579,16200.0
2014-09-16 14:15:00,20.75,20.75,20.73,20.74,34600.0,15.5654,15.5654,15.5504,15.5579,34600.0
2014-09-16 14:20:00,20.73,20.74,20.73,20.73,21600.0,15.5504,15.5579,15.5504,15.5504,21600.0
2014-09-16 14:25:00,20.73,20.75,20.73,20.74,40500.0,15.5504,15.5654,15.5504,15.5579,40500.0
2014-09-16 14:30:00,20.74,20.75,20.72,20.73,58400.0,15.5579,15.5654,15.5429,15.5504,58400.0
2014-09-16 14:35:00,20.73,20.74,20.73,20.73,15300.0,15.5504,15.5579,15.5504,15.5504,15300.0
2014-09-16 14:40:00,20.73,20.74,20.71,20.72,38400.0,15.5504,15.5579,15.5354,15.5429,38400.0
2014-09-16 14:45:00,20.72,20.72,20.7,20.7,72700.0,15.5429,15.5429,15.5279,15.5279,72700.0
2014-09-16 14:50:00,20.7,20.71,20.69,20.7,31200.0,15.5279,15.5354,15.5204,15.5279,31200.0
2014-09-16 14:55:00,20.69,20.7,20.68,20.69,49600.0,15.5204,15.5279,15.5129,15.5204,49600.0
2014-09-16 15:00:00,20.69,20.69,20.68,20.69,15800.0,15.5204,15.5204,15.5129,15.5204,15800.0
2014-09-16 15:05:00,20.69,20.71,20.68,20.71,59800.0,15.5204,15.5354,15.5129,15.5354,59800.0
2014-09-16 15:10:00,20.71,20.71,20.69,20.69,33200.0,15.5354,15.5354,15.5204,15.5204,33200.0
2014-09-16 15:15:00,20.69,20.71,20.69,20.7,58800.0,15.5204,15.5354,15.5204,15.5279,58800.0
2014-09-16 15:20:00,20.7,20.7,20.69,20.7,41200.0,15.5279,15.5279,15.5204,15.5279,41200.0
2014-09-16 15:25:00,20.7,20.7,20.67,20.68,84100.0,15.5279,15.5279,15.5054,15.5129,84100.0
2014-09-16 15:30:00,20.68,20.68,20.66,20.66,63400.0,15.5129,15.5129,15.4979,15.4979,63400.0
2014-09-16 15:35:00,20.67,20.67,20.65,20.67,81300.0,15.5054,15.5054,15.4904,15.5054,81300.0
2014-09-16 15:40:00,20.67,20.67,20.65,20.66,81600.0,15.5054,15.5054,15.4904,15.4979,81600.0
2014-09-16 15:45:00,20.66,20.67,20.64,20.65,209700.0,15.4979,15.5054,15.4829,15.4904,209700.0
2014-09-16 15:50:00,20.66,20.66,20.64,20.66,155600.0,15.4979,15.4979,15.4829,15.4979,155600.0
2014-09-16 15:55:00,20.66,20.66,20.64,20.65,246200.0,15.4979,15.4979,15.4829,15.4904,246200.0
2014-09-17 09:30:00,20.65,20.76,20.64,20.72,145900.0,15.4904,15.5729,15.4829,15.5429,145900.0
2014-09-17 09:35:00,20.72,20.74,20.7,20.7,37200.0,15.5429,15.5579,15.5279,15.5279,37200.0
2014-09-17 09:40:00,20.7,20.74,20.7,20.73,45000.0,15.5279,15.5579,15.5279,15.5504,45000.0
2014-09-17 09:45:00,20.73,20.73,20.69,20.69,46100.0,15.5504,15.5504,15.5204,15.5204,46100.0
2014-09-17 09:50:00,20.7,20.73,20.69,20.71,36200.0,15.5279,15.5504,15.5204,15.5354,36200.0
2014-09-17 09:55:00,20.7,20.73,20.69,20.72,30700.0,15.5279,15.5504,15.5204,15.5429,30700.0
2014-09-17 10:00:00,20.73,20.77,20.73,20.74,80500.0,15.5504,15.5805,15.5504,15.5579,80500.0
2014-09-17 10:05:00,20.74,20.77,20.74,20.76,42900.0,15.5579,15.5805,15.5579,15.5729,42900.0
2014-09-17 10:10:00,20.75,20.76,20.73,20.74,32000.0,15.5654,15.5729,15.5504,15.5579,32000.0
2014-09-17 10:15:00,20.74,20.76,20.73,20.75,54800.0,15.5579,15.5729,15.5504,15.5654,54800.0
2014-09-17 10:20:00,20.74,20.76,20.73,20.73,51700.0,15.5579,15.5729,15.5504,15.5504,51700.0
2014-09-17 10:25:00,20.73,20.74,20.72,20.73,23900.0,15.5504,15.5579,15.5429,15.5504,23900.0
2014-09-17 10:30:00,20.73,20.73,20.7,20.72,65000.0,15.5504,15.5504,15.5279,15.5429,65000.0
2014-09-17 10:35:00,20.72,20.72,20.7,20.7,55700.0,15.5429,15.5429,15.5279,15.5279,55700.0
2014-09-17 10:40:00,20.7,20.73,20.7,20.71,22600.0,15.5279,15.5504,15.5279,15.5354,22600.0
2014-09-17 10:45:00,20.71,20.73,20.71,20.73,28000.0,15.5354,15.5504,15.5354,15.5504,28000.0
2014-09-17 10:50:00,20.72,20.73,20.72,20.72,17000.0,15.5429,15.5504,15.5429,15.5429,17000.0
2014-09-17 10:55:00,20.71,20.72,20.69,20.7,37000.0,15.5354,15.5429,15.5204,15.5279,37000.0
2014-09-17 11:00:00,20.71,20.72,20.71,20.71,18900.0,15.5354,15.5429,15.5354,15.5354,18900.0
2014-09-17 11:05:00,20.71,20.72,20.71,20.72,28000.0,15.5354,15.5429,15.5354,15.5429,28000.0
2014-09-17 11:10:00,20.71,20.71,20.7,20.71,13900.0,15.5354,15.5354,15.5279,15.5354,13900.0
2014-09-17 11:15:00,20.7,20.72,20.7,20.71,61400.0,15.5279,15.5429,15.5279,15.5354,61400.0
2014-09-17 11:20:00,20.72,20.72,20.71,20.71,7700.0,15.5429,15.5429,15.5354,15.5354,7700.0
2014-09-17 11:25:00,20.72,20.72,20.71,20.71,11900.0,15.5429,15.5429,15.5354,15.5354,11900.0
2014-09-17 11:30:00,20.72,20.73,20.69,20.69,42600.0,15.5429,15.5504,15.5204,15.5204,42600.0
2014-09-17 11:35:00,20.7,20.7,20.69,20.69,19800.0,15.5279,15.5279,15.5204,15.5204,19800.0
2014-09-17 11:40:00,20.7,20.7,20.69,20.7,6500.0,15.5279,15.5279,15.5204,15.5279,6500.0
2014-09-17 11:45:00,20.7,20.7,20.69,20.69,24200.0,15.5279,15.5279,15.5204,15.5204,24200.0
2014-09-17 11:50:00,20.7,20.7,20.68,20.69,41400.0,15.5279,15.5279,15.5129,15.5204,41400.0
2014-09-17 11:55:00,20.69,20.69,20.68,20.69,13700.0,15.5204,15.5204,15.5129,15.5204,13700.0
2014-09-17 12:00:00,20.69,20.7,20.69,20.7,25600.0,15.5204,15.5279,15.5204,15.5279,25600.0
2014-09-17 12:05:00,20.69,20.7,20.69,20.7,12300.0,15.5204,15.5279,15.5204,15.5279,12300.0
2014-09-17 12:10:00,20.7,20.7,20.68,20.69,16100.0,15.5279,15.5279,15.5129,15.5204,16100.0
2014-09-17 12:15:00,20.69,20.69,20.68,20.69,18300.0,15.5204,15.5204,15.5129,15.5204,18300.0
2014-09-17 12:20:00,20.69,20.69,20.67,20.69,77800.0,15.5204,15.5204,15.5054,15.5204,77800.0
2014-09-17 12:25:00,20.69,20.69,20.68,20.69,10500.0,15.5204,15.5204,15.5129,15.5204,10500.0
2014-09-17 12:30:00,20.69,20.7,20.67,20.67,61000.0,15.5204,15.5279,15.5054,15.5054,61000.0
2014-09-17 12:35:00,20.68,20.69,20.67,20.69,28000.0,15.5129,15.5204,15.5054,15.5204,28000.0
2014-09-17 12:40:00,20.69,20.71,20.69,20.7,27800.0,15.5204,15.5354,15.5204,15.5279,27800.0
2014-09-17 12:45:00,20.7,20.71,20.7,20.71,12800.0,15.5279,15.5354,15.5279,15.5354,12800.0
2014-09-17 12:50:00,20.7,20.71,20.69,20.71,23100.0,15.5279,15.5354,15.5204,15.5354,23100.0
2014-09-17 12:55:00,20.71,20.71,20.69,20.69,17300.0,15.5354,15.5354,15.5204,15.5204,17300.0
2014-09-17 13:00:00,20.69,20.71,20.69,20.71,19500.0,15.5204,15.5354,15.5204,15.5354,19500.0
2014-09-17 13:05:00,20.71,20.71,20.69,20.7,38800.0,15.5354,15.5354,15.5204,15.5279,38800.0
2014-09-17 13:10:00,20.69,20.7,20.69,20.69,7800.0,15.5204,15.5279,15.5204,15.5204,7800.0
2014-09-17 13:15:00,20.69,20.7,20.68,20.68,18300.0,15.5204,15.5279,15.5129,15.5129,18300.0
2014-09-17 13:20:00,20.69,20.69,20.67,20.67,15300.0,15.5204,15.5204,15.5054,15.5054,15300.0
2014-09-17 13:25:00,20.68,20.68,20.66,20.67,41500.0,15.5129,15.5129,15.4979,15.5054,41500.0
2014-09-17 13:30:00,20.67,20.67,20.64,20.64,39500.0,15.5054,15.5054,15.4829,15.4829,39500.0
2014-09-17 13:35:00,20.64,20.65,20.63,20.64,73000.0,15.4829,15.4904,15.4754,15.4829,73000.0
2014-09-17 13:40:00,20.64,20.67,20.63,20.66,41300.0,15.4829,15.5054,15.4754,15.4979,41300.0
2014-09-17 13:45:00,20.67,20.67,20.66,20.67,23100.0,15.5054,15.5054,15.4979,15.5054,23100.0
2014-09-17 13:50:00,20.66,20.69,20.66,20.69,20100.0,15.4979,15.5204,15.4979,15.5204,20100.0
2014-09-17 13:55:00,20.69,20.71,20.69,20.71,24800.0,15.5204,15.5354,15.5204,15.5354,24800.0
2014-09-17 14:00:00,20.71,20.76,20.58,20.61,203500.0,15.5354,15.5729,15.4379,15.4604,203500.0
2014-09-17 14:05:00,20.6,20.7,20.6,20.68,78700.0,15.4529,15.5279,15.4529,15.5129,78700.0
2014-09-17 14:10:00,20.68,20.76,20.68,20.76,65900.0,15.5129,15.5729,15.5129,15.5729,65900.0
2014-09-17 14:15:00,20.76,20.77,20.73,20.77,54800.0,15.5729,15.5805,15.5504,15.5805,54800.0
2014-09-17 14:20:00,20.77,20.8,20.76,20.8,33300.0,15.5805,15.603,15.5729,15.603,33300.0
2014-09-17 14:25:00,20.79,20.81,20.77,20.79,35800.0,15.5955,15.6105,15.5805,15.5955,35800.0
2014-09-17 14:30:00,20.79,20.8,20.77,20.77,54200.0,15.5955,15.603,15.5805,15.5805,54200.0
2014-09-17 14:35:00,20.77,20.78,20.74,20.75,37600.0,15.5805,15.588,15.5579,15.5654,37600.0
2014-09-17 14:40:00,20.76,20.77,20.73,20.73,46200.0,15.5729,15.5805,15.5504,15.5504,46200.0
2014-09-17 14:45:00,20.73,20.75,20.71,20.75,44300.0,15.5504,15.5654,15.5354,15.5654,44300.0
2014-09-17 14:50:00,20.75,20.77,20.74,20.77,45200.0,15.5654,15.5805,15.5579,15.5805,45200.0
2014-09-17 14:55:00,20.76,20.78,20.75,20.78,51000.0,15.5729,15.588,15.5654,15.588,51000.0
2014-09-17 15:00:00,20.77,20.83,20.77,20.82,117300.0,15.5805,15.6255,15.5805,15.618,117300.0
2014-09-17 15:05:00,20.82,20.83,20.81,20.82,51400.0,15.618,15.6255,15.6105,15.618,51400.0
2014-09-17 15:10:00,20.83,20.83,20.82,20.82,27800.0,15.6255,15.6255,15.618,15.618,27800.0
2014-09-17 15:15:00,20.82,20.85,20.82,20.85,134400.0,15.618,15.6405,15.618,15.6405,134400.0
2014-09-17 15:20:00,20.85,20.85,20.79,20.8,108400.0,15.6405,15.6405,15.5955,15.603,108400.0
2014-09-17 15:25:00,20.8,20.81,20.78,20.8,104800.0,15.603,15.6105,15.588,15.603,104800.0
2014-09-17 15:30:00,20.8,20.8,20.76,20.77,77700.0,15.603,15.603,15.5729,15.5805,77700.0
2014-09-17 15:35:00,20.77,20.78,20.72,20.72,58600.0,15.5805,15.588,15.5429,15.5429,58600.0
2014-09-17 15:40:00,20.72,20.75,20.72,20.73,85400.0,15.5429,15.5654,15.5429,15.5504,85400.0
2014-09-17 15:45:00,20.73,20.73,20.69,20.7,141000.0,15.5504,15.5504,15.5204,15.5279,141000.0
2014-09-17 15:50:00,20.7,20.73,20.69,20.71,104000.0,15.5279,15.5504,15.5204,15.5354,104000.0
2014-09-17 15:55:00,20.71,20.72,20.7,20.72,186500.0,15.5354,15.5429,15.5279,15.5429,186500.0
2014-09-18 09:30:00,20.76,20.77,20.7,20.74,125800.0,15.5729,15.5805,15.5279,15.5579,125800.0
2014-09-18 09:35:00,20.73,20.75,20.69,20.73,44100.0,15.5504,15.5654,15.5204,15.5504,44100.0
2014-09-18 09:40:00,20.73,20.76,20.72,20.74,31600.0,15.5504,15.5729,15.5429,15.5579,31600.0
2014-09-18 09:45:00,20.74,20.76,20.73,20.75,35800.0,15.5579,15.5729,15.5504,15.5654,35800.0
2014-09-18 09:50:00,20.74,20.78,20.73,20.76,53100.0,15.5579,15.588,15.5504,15.5729,53100.0
2014-09-18 09:55:00,20.77,20.77,20.73,20.74,41300.0,15.5805,15.5805,15.5504,15.5579,41300.0
2014-09-18 10:00:00,20.74,20.77,20.73,20.76,47800.0,15.5579,15.5805,15.5504,15.5729,47800.0
2014-09-18 10:05:00,20.76,20.78,20.75,20.78,37500.0,15.5729,15.588,15.5654,15.588,37500.0
2014-09-18 10:10:00,20.78,20.79,20.77,20.77,43300.0,15.588,15.5955,15.5805,15.5805,43300.0
2014-09-18 10:15:00,20.78,20.79,20.75,20.75,54200.0,15.588,15.5955,15.5654,15.5654,54200.0
2014-09-18 10:20:00,20.76,20.78,20.76,20.76,42700.0,15.5729,15.588,15.5729,15.5729,42700.0
2014-09-18 10:25:00,20.77,20.78,20.72,20.73,58500.0,15.5805,15.588,15.5429,15.5504,58500.0
2014-09-18 10:30:00,20.73,20.77,20.73,20.77,52400.0,15.5504,15.5805,15.5504,15.5805,52400.0
2014-09-18 10:35:00,20.77,20.79,20.76,20.78,30900.0,15.5805,15.5955,15.5729,15.588,30900.0
2014-09-18 10:40:00,20.78,20.78,20.76,20.78,19000.0,15.588,15.588,15.5729,15.588,19000.0
2014-09-18 10:45:00,20.78,20.8,20.78,20.78,30700.0,15.588,15.603,15.588,15.588,30700.0
2014-09-18 10:50:00,20.78,20.79,20.77,20.79,37100.0,15.588,15.5955,15.5805,15.5955,37100.0
2014-09-18 10:55:00,20.79,20.8,20.74,20.75,66500.0,15.5955,15.603,15.5579,15.5654,66500.0
2014-09-18 11:00:00,20.74,20.76,20.73,20.76,23700.0,15.5579,15.5729,15.5504,15.5729,23700.0
2014-09-18 11:05:00,20.75,20.78,20.74,20.77,29600.0,15.5654,15.588,15.5579,15.5805,29600.0
2014-09-18 11:10:00,20.77,20.78,20.74,20.76,35800.0,15.5805,15.588,15.5579,15.5729,35800.0
2014-09-18 11:15:00,20.75,20.76,20.73,20.73,29000.0,15.5654,15.5729,15.5504,15.5504,29000.0
2014-09-18 11:20:00,20.73,20.75,20.72,20.75,38600.0,15.5504,15.5654,15.5429,15.5654,38600.0
2014-09-18 11:25:00,20.75,20.75,20.73,20.74,42700.0,15.5654,15.5654,15.5504,15.5579,42700.0
2014-09-18 11:30:00,20.73,20.74,20.72,20.73,37200.0,15.5504,15.5579,15.5429,15.5504,37200.0
2014-09-18 11:35:00,20.74,20.75,20.72,20.73,45600.0,15.5579,15.5654,15.5429,15.5504,45600.0
2014-09-18 11:40:00,20.72,20.73,20.71,20.73,30700.0,15.5429,15.5504,15.5354,15.5504,30700.0
2014-09-18 11:45:00,20.73,20.73,20.71,20.71,53700.0,15.5504,15.5504,15.5354,15.5354,53700.0
2014-09-18 11:50:00,20.71,20.71,20.7,20.71,41100.0,15.5354,15.5354,15.5279,15.5354,41100.0
2014-09-18 11:55:00,20.7,20.71,20.68,20.71,38400.0,15.5279,15.5354,15.5129,15.5354,38400.0
2014-09-18 12:00:00,20.7,20.71,20.7,20.71,79200.0,15.5279,15.5354,15.5279,15.5354,79200.0
2014-09-18 12:05:00,20.71,20.71,20.7,20.71,14900.0,15.5354,15.5354,15.5279,15.5354,14900.0
2014-09-18 12:10:00,20.7,20.71,20.69,20.7,41300.0,15.5279,15.5354,15.5204,15.5279,41300.0
2014-09-18 12:15:00,20.7,20.72,20.7,20.71,45000.0,15.5279,15.5429,15.5279,15.5354,45000.0
2014-09-18 12:20:00,20.71,20.73,20.71,20.73,27400.0,15.5354,15.5504,15.5354,15.5504,27400.0
2014-09-18 12:25:00,20.73,20.73,20.72,20.73,7300.0,15.5504,15.5504,15.5429,15.5504,7300.0
2014-09-18 12:30:00,20.72,20.73,20.71,20.73,50500.0,15.5429,15.5504,15.5354,15.5504,50500.0
2014-09-18 12:35:00,20.72,20.74,20.72,20.72,24200.0,15.5429,15.5579,15.5429,15.5429,24200.0
2014-09-18 12:40:00,20.73,20.74,20.72,20.72,32700.0,15.5504,15.5579,15.5429,15.5429,32700.0
2014-09-18 12:45:00,20.72,20.74,20.72,20.72,27900.0,15.5429,15.5579,15.5429,15.5429,27900.0
2014-09-18 12:50:00,20.73,20.73,20.7,20.71,34800.0,15.5504,15.5504,15.5279,15.5354,34800.0
2014-09-18 12:55:00,20.71,20.72,20.7,20.71,26700.0,15.5354,15.5429,15.5279,15.5354,26700.0
2014-09-18 13:00:00,20.71,20.73,20.71,20.73,27700.0,15.5354,15.5504,15.5354,15.5504,27700.0
2014-09-18 13:05:00,20.73,20.73,20.72,20.73,15800.0,15.5504,15.5504,15.5429,15.5504,15800.0
2014-09-18 13:10:00,20.73,20.74,20.73,20.73,18600.0,15.5504,15.5579,15.5504,15.5504,18600.0
2014-09-18 13:15:00,20.73,20.74,20.73,20.73,4800.0,15.5504,15.5579,15.5504,15.5504,4800.0
2014-09-18 13:20:00,20.73,20.73,20.72,20.73,22400.0,15.5504,15.5504,15.5429,15.5504,22400.0
2014-09-18 13:25:00,20.73,20.74,20.72,20.73,33900.0,15.5504,15.5579,15.5429,15.5504,33900.0
2014-09-18 13:30:00,20.73,20.74,20.73,20.74,26000.0,15.5504,15.5579,15.5504,15.5579,26000.0
2014-09-18 13:35:00,20.73,20.74,20.72,20.73,38400.0,15.5504,15.5579,15.5429,15.5504,38400.0
2014-09-18 13:40:00,20.74,20.74,20.72,20.74,26000.0,15.5579,15.5579,15.5429,15.5579,26000.0
2014-09-18 13:45:00,20.73,20.74,20.72,20.74,38800.0,15.5504,15.5579,15.5429,15.5579,38800.0
2014-09-18 13:50:00,20.73,20.74,20.72,20.72,35200.0,15.5504,15.5579,15.5429,15.5429,35200.0
2014-09-18 13:55:00,20.73,20.73,20.7,20.7,55900.0,15.5504,15.5504,15.5279,15.5279,55900.0
2014-09-18 14:00:00,20.71,20.72,20.7,20.71,27300.0,15.5354,15.5429,15.5279,15.5354,27300.0
2014-09-18 14:05:00,20.7,20.72,20.69,20.71,53300.0,15.5279,15.5429,15.5204,15.5354,53300.0
2014-09-18 14:10:00,20.72,20.73,20.71,20.71,17500.0,15.5429,15.5504,15.5354,15.5354,17500.0
2014-09-18 14:15:00,20.71,20.72,20.71,20.71,50700.0,15.5354,15.5429,15.5354,15.5354,50700.0
2014-09-18 14:20:00,20.71,20.71,20.7,20.71,9000.0,15.5354,15.5354,15.5279,15.5354,9000.0
2014-09-18 14:25:00,20.71,20.71,20.69,20.69,38600.0,15.5354,15.5354,15.5204,15.5204,38600.0
2014-09-18 14:30:00,20.69,20.69,20.68,20.69,25400.0,15.5204,15.5204,15.5129,15.5204,25400.0
2014-09-18 14:35:00,20.69,20.69,20.68,20.69,4600.0,15.5204,15.5204,15.5129,15.5204,4600.0
2014-09-18 14:40:00,20.69,20.69,20.68,20.68,12300.0,15.5204,15.5204,15.5129,15.5129,12300.0
2014-09-18 14:45:00,20.69,20.69,20.68,20.69,17500.0,15.5204,15.5204,15.5129,15.5204,17500.0
2014-09-18 14:50:00,20.69,20.69,20.68,20.68,31900.0,15.5204,15.5204,15.5129,15.5129,31900.0
2014-09-18 14:55:00,20.68,20.7,20.68,20.69,101400.0,15.5129,15.5279,15.5129,15.5204,101400.0
2014-09-18 15:00:00,20.69,20.69,20.68,20.68,35800.0,15.5204,15.5204,15.5129,15.5129,35800.0
2014-09-18 15:05:00,20.69,20.7,20.68,20.7,63800.0,15.5204,15.5279,15.5129,15.5279,63800.0
2014-09-18 15:10:00,20.7,20.7,20.69,20.7,40000.0,15.5279,15.5279,15.5204,15.5279,40000.0
2014-09-18 15:15:00,20.69,20.71,20.69,20.71,93600.0,15.5204,15.5354,15.5204,15.5354,93600.0
2014-09-18 15:20:00,20.71,20.71,20.7,20.7,30600.0,15.5354,15.5354,15.5279,15.5279,30600.0
2014-09-18 15:25:00,20.71,20.74,20.7,20.73,105000.0,15.5354,15.5579,15.5279,15.5504,105000.0
2014-09-18 15:30:00,20.73,20.73,20.72,20.73,92900.0,15.5504,15.5504,15.5429,15.5504,92900.0
2014-09-18 15:35:00,20.73,20.77,20.72,20.76,192300.0,15.5504,15.5805,15.5429,15.5729,192300.0
2014-09-18 15:40:00,20.77,20.77,20.74,20.74,122900.0,15.5805,15.5805,15.5579,15.5579,122900.0
2014-09-18 15:45:00,20.74,20.75,20.73,20.74,159100.0,15.5579,15.5654,15.5504,15.5579,159100.0
2014-09-18 15:50:00,20.75,20.76,20.74,20.76,135000.0,15.5654,15.5729,15.5579,15.5729,135000.0
2014-09-18 15:55:00,20.76,20.76,20.75,20.76,319200.0,15.5729,15.5729,15.5654,15.5729,319200.0
2014-09-19 09:30:00,20.86,20.89,20.83,20.85,1222200.0,15.648,15.6705,15.6255,15.6405,1222200.0
2014-09-19 09:35:00,20.85,20.85,20.77,20.77,81600.0,15.6405,15.6405,15.5805,15.5805,81600.0
2014-09-19 09:40:00,20.78,20.8,20.76,20.79,99400.0,15.588,15.603,15.5729,15.5955,99400.0
2014-09-19 09:45:00,20.78,20.79,20.74,20.78,118000.0,15.588,15.5955,15.5579,15.588,118000.0
2014-09-19 09:50:00,20.79,20.8,20.76,20.76,91800.0,15.5955,15.603,15.5729,15.5729,91800.0
2014-09-19 09:55:00,20.76,20.77,20.74,20.76,121400.0,15.5729,15.5805,15.5579,15.5729,121400.0
2014-09-19 10:00:00,20.76,20.81,20.76,20.8,109200.0,15.5729,15.6105,15.5729,15.603,109200.0
2014-09-19 10:05:00,20.79,20.81,20.79,20.8,85400.0,15.5955,15.6105,15.5955,15.603,85400.0
2014-09-19 10:10:00,20.8,20.83,20.79,20.8,117500.0,15.603,15.6255,15.5955,15.603,117500.0
2014-09-19 10:15:00,20.8,20.8,20.77,20.77,61100.0,15.603,15.603,15.5805,15.5805,61100.0
2014-09-19 10:20:00,20.78,20.79,20.78,20.78,46700.0,15.588,15.5955,15.588,15.588,46700.0
2014-09-19 10:25:00,20.78,20.79,20.73,20.74,119700.0,15.588,15.5955,15.5504,15.5579,119700.0
2014-09-19 10:30:00,20.74,20.74,20.7,20.71,70000.0,15.5579,15.5579,15.5279,15.5354,70000.0
2014-09-19 10:35:00,20.71,20.73,20.68,20.72,72800.0,15.5354,15.5504,15.5129,15.5429,72800.0
2014-09-19 10:40:00,20.71,20.71,20.69,20.7,45300.0,15.5354,15.5354,15.5204,15.5279,45300.0
2014-09-19 10:45:00,20.7,20.71,20.69,20.71,60700.0,15.5279,15.5354,15.5204,15.5354,60700.0
2014-09-19 10:50:00,20.7,20.71,20.69,20.7,47900.0,15.5279,15.5354,15.5204,15.5279,47900.0
2014-09-19 10:55:00,20.7,20.7,20.67,20.68,74500.0,15.5279,15.5279,15.5054,15.5129,74500.0
2014-09-19 11:00:00,20.68,20.69,20.65,20.67,183500.0,15.5129,15.5204,15.4904,15.5054,183500.0
2014-09-19 11:05:00,20.67,20.69,20.67,20.69,157000.0,15.5054,15.5204,15.5054,15.5204,157000.0
2014-09-19 11:10:00,20.69,20.7,20.66,20.67,78000.0,15.5204,15.5279,15.4979,15.5054,78000.0
2014-09-19 11:15:00,20.66,20.67,20.66,20.67,39700.0,15.4979,15.5054,15.4979,15.5054,39700.0
2014-09-19 11:20:00,20.66,20.7,20.66,20.7,34600.0,15.4979,15.5279,15.4979,15.5279,34600.0
2014-09-19 11:25:00,20.69,20.7,20.66,20.67,86400.0,15.5204,15.5279,15.4979,15.5054,86400.0
2014-09-19 11:30:00,20.66,20.68,20.65,20.66,90700.0,15.4979,15.5129,15.4904,15.4979,90700.0
2014-09-19 11:35:00,20.66,20.66,20.63,20.65,89300.0,15.4979,15.4979,15.4754,15.4904,89300.0
2014-09-19 11:40:00,20.64,20.64,20.62,20.62,34200.0,15.4829,15.4829,15.4679,15.4679,34200.0
2014-09-19 11:45:00,20.62,20.63,20.59,20.59,27400.0,15.4679,15.4754,15.4454,15.4454,27400.0
2014-09-19 11:50:00,20.59,20.6,20.57,20.57,60500.0,15.4454,15.4529,15.4304,15.4304,60500.0
2014-09-19 11:55:00,20.57,20.59,20.57,20.57,40100.0,15.4304,15.4454,15.4304,15.4304,40100.0
2014-09-19 12:00:00,20.57,20.58,20.55,20.55,26800.0,15.4304,15.4379,15.4154,15.4154,26800.0
2014-09-19 12:05:00,20.55,20.55,20.5,20.51,122600.0,15.4154,15.4154,15.3779,15.3854,122600.0
2014-09-19 12:10:00,20.52,20.52,20.5,20.5,30400.0,15.3929,15.3929,15.3779,15.3779,30400.0
2014-09-19 12:15:00,20.5,20.52,20.5,20.51,35800.0,15.3779,15.3929,15.3779,15.3854,35800.0
2014-09-19 12:20:00,20.51,20.54,20.51,20.54,42100.0,15.3854,15.4079,15.3854,15.4079,42100.0
2014-09-19 12:25:00,20.54,20.55,20.53,20.55,69200.0,15.4079,15.4154,15.4004,15.4154,69200.0
2014-09-19 12:30:00,20.54,20.55,20.51,20.55,57800.0,15.4079,15.4154,15.3854,15.4154,57800.0
2014-09-19 12:35:00,20.55,20.56,20.54,20.56,26300.0,15.4154,15.4229,15.4079,15.4229,26300.0
2014-09-19 12:40:00,20.56,20.57,20.54,20.54,31900.0,15.4229,15.4304,15.4079,15.4079,31900.0
2014-09-19 12:45:00,20.54,20.54,20.51,20.51,52000.0,15.4079,15.4079,15.3854,15.3854,52000.0
2014-09-19 12:50:00,20.51,20.52,20.5,20.52,31100.0,15.3854,15.3929,15.3779,15.3929,31100.0
2014-09-19 12:55:00,20.52,20.53,20.5,20.52,46700.0,15.3929,15.4004,15.3779,15.3929,46700.0
2014-09-19 13:00:00,20.52,20.52,20.48,20.48,42300.0,15.3929,15.3929,15.3629,15.3629,42300.0
2014-09-19 13:05:00,20.48,20.5,20.48,20.49,62600.0,15.3629,15.3779,15.3629,15.3704,62600.0
2014-09-19 13:10:00,20.49,20.5,20.45,20.46,40300.0,15.3704,15.3779,15.3404,15.3479,40300.0
2014-09-19 13:15:00,20.46,20.47,20.44,20.44,53200.0,15.3479,15.3554,15.3329,15.3329,53200.0
2014-09-19 13:20:00,20.44,20.47,20.44,20.47,56600.0,15.3329,15.3554,15.3329,15.3554,56600.0
2014-09-19 13:25:00,20.46,20.48,20.46,20.46,15000.0,15.3479,15.3629,15.3479,15.3479,15000.0
2014-09-19 13:30:00,20.46,20.5,20.46,20.49,32100.0,15.3479,15.3779,15.3479,15.3704,32100.0
2014-09-19 13:35:00,20.49,20.5,20.49,20.49,8600.0,15.3704,15.3779,15.3704,15.3704,8600.0
2014-09-19 13:40:00,20.49,20.5,20.47,20.48,28300.0,15.3704,15.3779,15.3554,15.3629,28300.0
2014-09-19 13:45:00,20.47,20.48,20.47,20.48,60100.0,15.3554,15.3629,15.3554,15.3629,60100.0
2014-09-19 13:50:00,20.47,20.5,20.47,20.48,90500.0,15.3554,15.3779,15.3554,15.3629,90500.0
2014-09-19 13:55:00,20.48,20.49,20.46,20.47,72100.0,15.3629,15.3704,15.3479,15.3554,72100.0
2014-09-19 14:00:00,20.48,20.49,20.48,20.48,24400.0,15.3629,15.3704,15.3629,15.3629,24400.0
2014-09-19 14:05:00,20.48,20.49,20.48,20.48,21100.0,15.3629,15.3704,15.3629,15.3629,21100.0
2014-09-19 14:10:00,20.48,20.49,20.48,20.48,9100.0,15.3629,15.3704,15.3629,15.3629,9100.0
2014-09-19 14:15:00,20.48,20.49,20.48,20.48,26700.0,15.3629,15.3704,15.3629,15.3629,26700.0
2014-09-19 14:20:00,20.48,20.51,20.48,20.51,29200.0,15.3629,15.3854,15.3629,15.3854,29200.0
2014-09-19 14:25:00,20.51,20.51,20.49,20.5,42200.0,15.3854,15.3854,15.3704,15.3779,42200.0
2014-09-19 14:30:00,20.5,20.5,20.49,20.49,31000.0,15.3779,15.3779,15.3704,15.3704,31000.0
2014-09-19 14:35:00,20.49,20.51,20.49,20.51,61200.0,15.3704,15.3854,15.3704,15.3854,61200.0
2014-09-19 14:40:00,20.51,20.52,20.51,20.51,28300.0,15.3854,15.3929,15.3854,15.3854,28300.0
2014-09-19 14:45:00,20.52,20.52,20.5,20.52,73500.0,15.3929,15.3929,15.3779,15.3929,73500.0
2014-09-19 14:50:00,20.52,20.52,20.51,20.52,39400.0,15.3929,15.3929,15.3854,15.3929,39400.0
2014-09-19 14:55:00,20.51,20.51,20.46,20.46,94600.0,15.3854,15.3854,15.3479,15.3479,94600.0
2014-09-19 15:00:00,20.46,20.47,20.45,20.45,126500.0,15.3479,15.3554,15.3404,15.3404,126500.0
2014-09-19 15:05:00,20.45,20.46,20.45,20.45,44100.0,15.3404,15.3479,15.3404,15.3404,44100.0
2014-09-19 15:10:00,20.45,20.45,20.41,20.41,196000.0,15.3404,15.3404,15.3104,15.3104,196000.0
2014-09-19 15:15:00,20.41,20.42,20.4,20.4,115000.0,15.3104,15.3179,15.3029,15.3029,115000.0
2014-09-19 15:20:00,20.4,20.41,20.39,20.39,81400.0,15.3029,15.3104,15.2954,15.2954,81400.0
2014-09-19 15:25:00,20.39,20.43,20.39,20.43,150200.0,15.2954,15.3254,15.2954,15.3254,150200.0
2014-09-19 15:30:00,20.42,20.43,20.41,20.43,141400.0,15.3179,15.3254,15.3104,15.3254,141400.0
2014-09-19 15:35:00,20.43,20.44,20.42,20.43,116200.0,15.3254,15.3329,15.3179,15.3254,116200.0
2014-09-19 15:40:00,20.42,20.45,20.42,20.45,218500.0,15.3179,15.3404,15.3179,15.3404,218500.0
2014-09-19 15:45:00,20.45,20.46,20.43,20.43,221200.0,15.3404,15.3479,15.3254,15.3254,221200.0
2014-09-19 15:50:00,20.44,20.44,20.43,20.44,183000.0,15.3329,15.3329,15.3254,15.3329,183000.0
2014-09-19 15:55:00,20.44,20.45,20.4,20.4,950600.0,15.3329,15.3404,15.3029,15.3029,950600.0
2014-09-22 09:30:00,20.33,20.35,20.25,20.33,270700.0,15.2504,15.2654,15.1904,15.2504,270700.0
2014-09-22 09:35:00,20.33,20.33,20.29,20.32,49200.0,15.2504,15.2504,15.2204,15.2429,49200.0
2014-09-22 09:40:00,20.31,20.32,20.27,20.28,69900.0,15.2354,15.2429,15.2054,15.2129,69900.0
2014-09-22 09:45:00,20.28,20.3,20.28,20.28,48700.0,15.2129,15.2279,15.2129,15.2129,48700.0
2014-09-22 09:50:00,20.28,20.33,20.26,20.33,89800.0,15.2129,15.2504,15.1979,15.2504,89800.0
2014-09-22 09:55:00,20.32,20.32,20.29,20.3,59600.0,15.2429,15.2429,15.2204,15.2279,59600.0
2014-09-22 10:00:00,20.3,20.31,20.26,20.29,74400.0,15.2279,15.2354,15.1979,15.2204,74400.0
2014-09-22 10:05:00,20.28,20.35,20.28,20.33,45700.0,15.2129,15.2654,15.2129,15.2504,45700.0
2014-09-22 10:10:00,20.33,20.33,20.3,20.3,41700.0,15.2504,15.2504,15.2279,15.2279,41700.0
2014-09-22 10:15:00,20.3,20.3,20.26,20.26,49500.0,15.2279,15.2279,15.1979,15.1979,49500.0
2014-09-22 10:20:00,20.27,20.28,20.23,20.24,74700.0,15.2054,15.2129,15.1754,15.1829,74700.0
2014-09-22 10:25:00,20.24,20.25,20.22,20.25,66100.0,15.1829,15.1904,15.1679,15.1904,66100.0
2014-09-22 10:30:00,20.25,20.25,20.21,20.24,52800.0,15.1904,15.1904,15.1604,15.1829,52800.0
2014-09-22 10:35:00,20.24,20.26,20.23,20.25,38600.0,15.1829,15.1979,15.1754,15.1904,38600.0
2014-09-22 10:40:00,20.24,20.24,20.2,20.21,76500.0,15.1829,15.1829,15.1529,15.1604,76500.0
2014-09-22 10:45:00,20.21,20.22,20.2,20.21,33400.0,15.1604,15.1679,15.1529,15.1604,33400.0
2014-09-22 10:50:00,20.21,20.22,20.16,20.16,165200.0,15.1604,15.1679,15.1229,15.1229,165200.0
2014-09-22 10:55:00,20.16,20.19,20.16,20.19,46600.0,15.1229,15.1454,15.1229,15.1454,46600.0
2014-09-22 11:00:00,20.19,20.21,20.17,20.21,86400.0,15.1454,15.1604,15.1304,15.1604,86400.0
2014-09-22 11:05:00,20.21,20.23,20.21,20.21,32500.0,15.1604,15.1754,15.1604,15.1604,32500.0
2014-09-22 11:10:00,20.21,20.21,20.18,20.19,142300.0,15.1604,15.1604,15.1379,15.1454,142300.0
2014-09-22 11:15:00,20.19,20.22,20.18,20.22,63800.0,15.1454,15.1679,15.1379,15.1679,63800.0
2014-09-22 11:20:00,20.22,20.25,20.21,20.25,25200.0,15.1679,15.1904,15.1604,15.1904,25200.0
2014-09-22 11:25:00,20.25,20.25,20.23,20.23,26200.0,15.1904,15.1904,15.1754,15.1754,26200.0
2014-09-22 11:30:00,20.23,20.24,20.21,20.23,43700.0,15.1754,15.1829,15.1604,15.1754,43700.0
2014-09-22 11:35:00,20.24,20.25,20.21,20.21,44900.0,15.1829,15.1904,15.1604,15.1604,44900.0
2014-09-22 11:40:00,20.21,20.22,20.2,20.21,114400.0,15.1604,15.1679,15.1529,15.1604,114400.0
2014-09-22 11:45:00,20.21,20.22,20.19,20.2,39700.0,15.1604,15.1679,15.1454,15.1529,39700.0
2014-09-22 11:50:00,20.2,20.21,20.18,20.19,74900.0,15.1529,15.1604,15.1379,15.1454,74900.0
2014-09-22 11:55:00,20.19,20.21,20.18,20.19,33000.0,15.1454,15.1604,15.1379,15.1454,33000.0
2014-09-22 12:00:00,20.2,20.2,20.16,20.16,120700.0,15.1529,15.1529,15.1229,15.1229,120700.0
2014-09-22 12:05:00,20.16,20.18,20.16,20.17,47400.0,15.1229,15.1379,15.1229,15.1304,47400.0
2014-09-22 12:10:00,20.18,20.19,20.16,20.16,27000.0,15.1379,15.1454,15.1229,15.1229,27000.0
2014-09-22 12:15:00,20.16,20.18,20.16,20.16,26500.0,15.1229,15.1379,15.1229,15.1229,26500.0
2014-09-22 12:20:00,20.17,20.17,20.15,20.16,33500.0,15.1304,15.1304,15.1154,15.1229,33500.0
2014-09-22 12:25:00,20.17,20.17,20.15,20.15,37200.0,15.1304,15.1304,15.1154,15.1154,37200.0
2014-09-22 12:30:00,20.16,20.17,20.14,20.15,47200.0,15.1229,15.1304,15.1079,15.1154,47200.0
2014-09-22 12:35:00,20.15,20.16,20.14,20.14,11300.0,15.1154,15.1229,15.1079,15.1079,11300.0
2014-09-22 12:40:00,20.14,20.16,20.13,20.14,41400.0,15.1079,15.1229,15.1004,15.1079,41400.0
2014-09-22 12:45:00,20.15,20.17,20.14,20.17,20200.0,15.1154,15.1304,15.1079,15.1304,20200.0
2014-09-22 12:50:00,20.17,20.18,20.16,20.17,20700.0,15.1304,15.1379,15.1229,15.1304,20700.0
2014-09-22 12:55:00,20.17,20.18,20.15,20.16,32200.0,15.1304,15.1379,15.1154,15.1229,32200.0
2014-09-22 13:00:00,20.16,20.17,20.15,20.16,34800.0,15.1229,15.1304,15.1154,15.1229,34800.0
2014-09-22 13:05:00,20.15,20.18,20.15,20.17,32400.0,15.1154,15.1379,15.1154,15.1304,32400.0
2014-09-22 13:10:00,20.17,20.17,20.14,20.16,16600.0,15.1304,15.1304,15.1079,15.1229,16600.0
2014-09-22 13:15:00,20.16,20.17,20.14,20.15,26300.0,15.1229,15.1304,15.1079,15.1154,26300.0
2014-09-22 13:20:00,20.15,20.17,20.14,20.15,34600.0,15.1154,15.1304,15.1079,15.1154,34600.0
2014-09-22 13:25:00,20.15,20.2,20.14,20.19,25200.0,15.1154,15.1529,15.1079,15.1454,25200.0
2014-09-22 13:30:00,20.2,20.21,20.18,20.18,51400.0,15.1529,15.1604,15.1379,15.1379,51400.0
2014-09-22 13:35:00,20.17,20.19,20.15,20.16,63000.0,15.1304,15.1454,15.1154,15.1229,63000.0
2014-09-22 13:40:00,20.16,20.18,20.16,20.16,17100.0,15.1229,15.1379,15.1229,15.1229,17100.0
2014-09-22 13:45:00,20.16,20.18,20.16,20.17,17800.0,15.1229,15.1379,15.1229,15.1304,17800.0
2014-09-22 13:50:00,20.18,20.19,20.17,20.19,38700.0,15.1379,15.1454,15.1304,15.1454,38700.0
2014-09-22 13:55:00,20.19,20.22,20.17,20.21,136600.0,15.1454,15.1679,15.1304,15.1604,136600.0
2014-09-22 14:00:00,20.21,20.22,20.2,20.21,35400.0,15.1604,15.1679,15.1529,15.1604,35400.0
2014-09-22 14:05:00,20.2,20.21,20.19,20.21,27000.0,15.1529,15.1604,15.1454,15.1604,27000.0
2014-09-22 14:10:00,20.21,20.23,20.21,20.23,52100.0,15.1604,15.1754,15.1604,15.1754,52100.0
2014-09-22 14:15:00,20.22,20.23,20.21,20.21,62600.0,15.1679,15.1754,15.1604,15.1604,62600.0
2014-09-22 14:20:00,20.21,20.23,20.19,20.2,67200.0,15.1604,15.1754,15.1454,15.1529,67200.0
2014-09-22 14:25:00,20.2,20.2,20.17,20.18,46600.0,15.1529,15.1529,15.1304,15.1379,46600.0
2014-09-22 14:30:00,20.18,20.23,20.17,20.21,90300.0,15.1379,15.1754,15.1304,15.1604,90300.0
2014-09-22 14:35:00,20.21,20.23,20.21,20.22,37800.0,15.1604,15.1754,15.1604,15.1679,37800.0
2014-09-22 14:40:00,20.23,20.25,20.22,20.25,61400.0,15.1754,15.1904,15.1679,15.1904,61400.0
2014-09-22 14:45:00,20.25,20.27,20.24,20.26,32800.0,15.1904,15.2054,15.1829,15.1979,32800.0
2014-09-22 14:50:00,20.27,20.27,20.25,20.25,44400.0,15.2054,15.2054,15.1904,15.1904,44400.0
2014-09-22 14:55:00,20.25,20.25,20.23,20.23,28000.0,15.1904,15.1904,15.1754,15.1754,28000.0
2014-09-22 15:00:00,20.23,20.24,20.22,20.22,65600.0,15.1754,15.1829,15.1679,15.1679,65600.0
2014-09-22 15:05:00,20.22,20.23,20.21,20.23,44300.0,15.1679,15.1754,15.1604,15.1754,44300.0
2014-09-22 15:10:00,20.23,20.23,20.21,20.21,74400.0,15.1754,15.1754,15.1604,15.1604,74400.0
2014-09-22 15:15:00,20.21,20.23,20.19,20.21,70900.0,15.1604,15.1754,15.1454,15.1604,70900.0
2014-09-22 15:20:00,20.21,20.23,20.2,20.22,43200.0,15.1604,15.1754,15.1529,15.1679,43200.0
2014-09-22 15:25:00,20.23,20.24,20.22,20.23,86200.0,15.1754,15.1829,15.1679,15.1754,86200.0
2014-09-22 15:30:00,20.23,20.24,20.21,20.21,63100.0,15.1754,15.1829,15.1604,15.1604,63100.0
2014-09-22 15:35:00,20.21,20.25,20.21,20.24,72700.0,15.1604,15.1904,15.1604,15.1829,72700.0
2014-09-22 15:40:00,20.24,20.27,20.23,20.26,144900.0,15.1829,15.2054,15.1754,15.1979,144900.0
2014-09-22 15:45:00,20.25,20.26,20.25,20.26,67900.0,15.1904,15.1979,15.1904,15.1979,67900.0
2014-09-22 15:50:00,20.26,20.26,20.23,20.24,142700.0,15.1979,15.1979,15.1754,15.1829,142700.0
2014-09-22 15:55:00,20.23,20.24,20.23,20.24,334900.0,15.1754,15.1829,15.1754,15.1829,334900.0
2014-09-23 09:30:00,20.16,20.18,20.05,20.13,128200.0,15.1229,15.1379,15.0403,15.1004,128200.0
2014-09-23 09:35:00,20.12,20.15,20.09,20.1,58000.0,15.0929,15.1154,15.0704,15.0779,58000.0
2014-09-23 09:40:00,20.1,20.1,20.04,20.04,198300.0,15.0779,15.0779,15.0328,15.0328,198300.0
2014-09-23 09:45:00,20.04,20.04,19.97,20.01,283500.0,15.0328,15.0328,14.9803,15.0103,283500.0
2014-09-23 09:50:00,20.02,20.02,19.98,20.0,215100.0,15.0178,15.0178,14.9878,15.0028,215100.0
2014-09-23 09:55:00,20.0,20.02,19.99,20.01,376400.0,15.0028,15.0178,14.9953,15.0103,376400.0
2014-09-23 10:00:00,20.01,20.07,20.0,20.05,170000.0,15.0103,15.0554,15.0028,15.0403,170000.0
2014-09-23 10:05:00,20.05,20.1,20.05,20.09,125600.0,15.0403,15.0779,15.0403,15.0704,125600.0
2014-09-23 10:10:00,20.09,20.11,20.08,20.09,102400.0,15.0704,15.0854,15.0629,15.0704,102400.0
2014-09-23 10:15:00,20.1,20.17,20.1,20.16,101700.0,15.0779,15.1304,15.0779,15.1229,101700.0
2014-09-23 10:20:00,20.16,20.2,20.14,20.18,142800.0,15.1229,15.1529,15.1079,15.1379,142800.0
2014-09-23 10:25:00,20.17,20.18,20.14,20.14,68600.0,15.1304,15.1379,15.1079,15.1079,68600.0
2014-09-23 10:30:00,20.14,20.18,20.13,20.13,107600.0,15.1079,15.1379,15.1004,15.1004,107600.0
2014-09-23 10:35:00,20.13,20.14,20.12,20.12,76100.0,15.1004,15.1079,15.0929,15.0929,76100.0
2014-09-23 10:40:00,20.12,20.12,20.05,20.05,331400.0,15.0929,15.0929,15.0403,15.0403,331400.0
2014-09-23 10:45:00,20.05,20.06,20.02,20.05,223100.0,15.0403,15.0478,15.0178,15.0403,223100.0
2014-09-23 10:50:00,20.05,20.06,20.03,20.05,129500.0,15.0403,15.0478,15.0253,15.0403,129500.0
2014-09-23 10:55:00,20.04,20.05,20.02,20.02,142800.0,15.0328,15.0403,15.0178,15.0178,142800.0
2014-09-23 11:00:00,20.03,20.04,20.02,20.03,106500.0,15.0253,15.0328,15.0178,15.0253,106500.0
2014-09-23 11:05:00,20.03,20.03,20.02,20.03,86600.0,15.0253,15.0253,15.0178,15.0253,86600.0
2014-09-23 11:10:00,20.03,20.03,19.94,19.94,179800.0,15.0253,15.0253,14.9578,14.9578,179800.0
2014-09-23 11:15:00,19.94,20.0,19.94,19.99,170200.0,14.9578,15.0028,14.9578,14.9953,170200.0
2014-09-23 11:20:00,20.0,20.02,19.99,20.01,124700.0,15.0028,15.0178,14.9953,15.0103,124700.0
2014-09-23 11:25:00,20.01,20.01,19.98,20.0,42400.0,15.0103,15.0103,14.9878,15.0028,42400.0
2014-09-23 11:30:00,20.0,20.01,20.0,20.01,78900.0,15.0028,15.0103,15.0028,15.0103,78900.0
2014-09-23 11:35:00,20.01,20.07,20.0,20.07,152000.0,15.0103,15.0554,15.0028,15.0554,152000.0
2014-09-23 11:40:00,20.07,20.07,20.05,20.07,93800.0,15.0554,15.0554,15.0403,15.0554,93800.0
2014-09-23 11:45:00,20.07,20.07,20.06,20.07,15100.0,15.0554,15.0554,15.0478,15.0554,15100.0
2014-09-23 11:50:00,20.06,20.07,20.06,20.06,26000.0,15.0478,15.0554,15.0478,15.0478,26000.0
2014-09-23 11:55:00,20.07,20.07,20.06,20.06,23900.0,15.0554,15.0554,15.0478,15.0478,23900.0
2014-09-23 12:00:00,20.07,20.1,20.06,20.09,82100.0,15.0554,15.0779,15.0478,15.0704,82100.0
2014-09-23 12:05:00,20.09,20.1,20.08,20.09,73100.0,15.0704,15.0779,15.0629,15.0704,73100.0
2014-09-23 12:10:00,20.08,20.1,20.07,20.07,31700.0,15.0629,15.0779,15.0554,15.0554,31700.0
2014-09-23 12:15:00,20.08,20.09,20.07,20.08,29000.0,15.0629,15.0704,15.0554,15.0629,29000.0
2014-09-23 12:20:00,20.09,20.09,20.06,20.07,42200.0,15.0704,15.0704,15.0478,15.0554,42200.0
2014-09-23 12:25:00,20.07,20.08,20.05,20.07,67400.0,15.0554,15.0629,15.0403,15.0554,67400.0
2014-09-23 12:30:00,20.08,20.1,20.07,20.1,53800.0,15.0629,15.0779,15.0554,15.0779,53800.0
2014-09-23 12:35:00,20.1,20.13,20.08,20.11,159800.0,15.0779,15.1004,15.0629,15.0854,159800.0
2014-09-23 12:40:00,20.12,20.12,20.1,20.1,50700.0,15.0929,15.0929,15.0779,15.0779,50700.0
2014-09-23 12:45:00,20.1,20.11,20.05,20.05,60900.0,15.0779,15.0854,15.0403,15.0403,60900.0
2014-09-23 12:50:00,20.05,20.06,20.04,20.06,35200.0,15.0403,15.0478,15.0328,15.0478,35200.0
2014-09-23 12:55:00,20.07,20.07,20.06,20.07,22900.0,15.0554,15.0554,15.0478,15.0554,22900.0
2014-09-23 13:00:00,20.07,20.08,20.05,20.08,31000.0,15.0554,15.0629,15.0403,15.0629,31000.0
2014-09-23 13:05:00,20.08,20.08,20.05,20.05,37900.0,15.0629,15.0629,15.0403,15.0403,37900.0
2014-09-23 13:10:00,20.05,20.07,20.05,20.07,30700.0,15.0403,15.0554,15.0403,15.0554,30700.0
2014-09-23 13:15:00,20.07,20.07,20.04,20.05,59300.0,15.0554,15.0554,15.0328,15.0403,59300.0
2014-09-23 13:20:00,20.06,20.08,20.06,20.08,31400.0,15.0478,15.0629,15.0478,15.0629,31400.0
2014-09-23 13:25:00,20.08,20.09,20.08,20.09,26100.0,15.0629,15.0704,15.0629,15.0704,26100.0
2014-09-23 13:30:00,20.1,20.11,20.07,20.08,97400.0,15.0779,15.0854,15.0554,15.0629,97400.0
2014-09-23 13:35:00,20.08,20.09,20.07,20.08,61100.0,15.0629,15.0704,15.0554,15.0629,61100.0
2014-09-23 13:40:00,20.08,20.09,20.06,20.06,36800.0,15.0629,15.0704,15.0478,15.0478,36800.0
2014-09-23 13:45:00,20.06,20.08,20.05,20.06,68900.0,15.0478,15.0629,15.0403,15.0478,68900.0
2014-09-23 13:50:00,20.05,20.08,20.05,20.06,88100.0,15.0403,15.0629,15.0403,15.0478,88100.0
2014-09-23 13:55:00,20.06,20.07,20.02,20.03,70900.0,15.0478,15.0554,15.0178,15.0253,70900.0
2014-09-23 14:00:00,20.04,20.05,20.01,20.04,75700.0,15.0328,15.0403,15.0103,15.0328,75700.0
2014-09-23 14:05:00,20.05,20.05,20.03,20.04,24900.0,15.0403,15.0403,15.0253,15.0328,24900.0
2014-09-23 14:10:00,20.04,20.05,20.03,20.03,20800.0,15.0328,15.0403,15.0253,15.0253,20800.0
2014-09-23 14:15:00,20.04,20.04,20.02,20.04,54200.0,15.0328,15.0328,15.0178,15.0328,54200.0
2014-09-23 14:20:00,20.04,20.04,19.99,19.99,146200.0,15.0328,15.0328,14.9953,14.9953,146200.0
2014-09-23 14:25:00,20.0,20.01,19.98,20.0,66800.0,15.0028,15.0103,14.9878,15.0028,66800.0
2014-09-23 14:30:00,20.01,20.03,20.0,20.03,74900.0,15.0103,15.0253,15.0028,15.0253,74900.0
2014-09-23 14:35:00,20.03,20.03,20.01,20.02,92200.0,15.0253,15.0253,15.0103,15.0178,92200.0
2014-09-23 14:40:00,20.02,20.02,19.98,19.98,66400.0,15.0178,15.0178,14.9878,14.9878,66400.0
2014-09-23 14:45:00,19.99,19.99,19.97,19.98,77500.0,14.9953,14.9953,14.9803,14.9878,77500.0
2014-09-23 14:50:00,19.98,20.0,19.97,19.98,64500.0,14.9878,15.0028,14.9803,14.9878,64500.0
2014-09-23 14:55:00,19.98,20.0,19.96,19.99,72300.0,14.9878,15.0028,14.9728,14.9953,72300.0
2014-09-23 15:00:00,19.99,20.01,19.98,19.98,64600.0,14.9953,15.0103,14.9878,14.9878,64600.0
2014-09-23 15:05:00,19.99,19.99,19.97,19.97,48800.0,14.9953,14.9953,14.9803,14.9803,48800.0
2014-09-23 15:10:00,19.97,19.98,19.96,19.98,92100.0,14.9803,14.9878,14.9728,14.9878,92100.0
2014-09-23 15:15:00,19.97,19.98,19.96,19.96,87300.0,14.9803,14.9878,14.9728,14.9728,87300.0
2014-09-23 15:20:00,19.96,19.97,19.96,19.96,48400.0,14.9728,14.9803,14.9728,14.9728,48400.0
2014-09-23 15:25:00,19.96,19.99,19.96,19.98,104400.0,14.9728,14.9953,14.9728,14.9878,104400.0
2014-09-23 15:30:00,19.98,19.99,19.97,19.98,132300.0,14.9878,14.9953,14.9803,14.9878,132300.0
2014-09-23 15:35:00,19.98,20.0,19.98,20.0,131200.0,14.9878,15.0028,14.9878,15.0028,131200.0
2014-09-23 15:40:00,20.0,20.0,19.98,19.98,105700.0,15.0028,15.0028,14.9878,14.9878,105700.0
2014-09-23 15:45:00,19.98,20.0,19.98,19.98,297800.0,14.9878,15.0028,14.9878,14.9878,297800.0
2014-09-23 15:50:00,19.98,19.99,19.96,19.96,204900.0,14.9878,14.9953,14.9728,14.9728,204900.0
2014-09-23 15:55:00,19.96,19.97,19.94,19.94,451000.0,14.9728,14.9803,14.9578,14.9578,451000.0
2014-09-24 09:30:00,19.93,20.03,19.93,20.0,98400.0,14.9503,15.0253,14.9503,15.0028,98400.0
2014-09-24 09:35:00,20.0,20.03,19.98,20.03,45300.0,15.0028,15.0253,14.9878,15.0253,45300.0
2014-09-24 09:40:00,20.03,20.03,19.98,19.99,31500.0,15.0253,15.0253,14.9878,14.9953,31500.0
2014-09-24 09:45:00,19.98,20.0,19.95,20.0,49700.0,14.9878,15.0028,14.9653,15.0028,49700.0
2014-09-24 09:50:00,19.99,20.02,19.98,20.01,76700.0,14.9953,15.0178,14.9878,15.0103,76700.0
2014-09-24 09:55:00,20.02,20.02,19.98,19.98,61200.0,15.0178,15.0178,14.9878,14.9878,61200.0
2014-09-24 10:00:00,19.97,20.0,19.95,19.98,90300.0,14.9803,15.0028,14.9653,14.9878,90300.0
2014-09-24 10:05:00,19.98,19.98,19.94,19.95,53100.0,14.9878,14.9878,14.9578,14.9653,53100.0
2014-09-24 10:10:00,19.94,19.95,19.92,19.94,35900.0,14.9578,14.9653,14.9428,14.9578,35900.0
2014-09-24 10:15:00,19.94,19.96,19.93,19.94,34500.0,14.9578,14.9728,14.9503,14.9578,34500.0
2014-09-24 10:20:00,19.94,19.97,19.92,19.96,42800.0,14.9578,14.9803,14.9428,14.9728,42800.0
2014-09-24 10:25:00,19.96,20.0,19.96,19.98,44300.0,14.9728,15.0028,14.9728,14.9878,44300.0
2014-09-24 10:30:00,19.99,20.01,19.97,20.0,50900.0,14.9953,15.0103,14.9803,15.0028,50900.0
2014-09-24 10:35:00,20.01,20.01,19.98,19.98,64200.0,15.0103,15.0103,14.9878,14.9878,64200.0
2014-09-24 10:40:00,19.98,20.01,19.98,20.0,51000.0,14.9878,15.0103,14.9878,15.0028,51000.0
2014-09-24 10:45:00,20.0,20.02,19.99,20.01,45100.0,15.0028,15.0178,14.9953,15.0103,45100.0
2014-09-24 10:50:00,20.02,20.03,20.0,20.0,53400.0,15.0178,15.0253,15.0028,15.0028,53400.0
2014-09-24 10:55:00,20.0,20.01,19.99,20.01,33400.0,15.0028,15.0103,14.9953,15.0103,33400.0
2014-09-24 11:00:00,20.01,20.03,20.01,20.03,47300.0,15.0103,15.0253,15.0103,15.0253,47300.0
2014-09-24 11:05:00,20.03,20.06,20.02,20.05,84900.0,15.0253,15.0478,15.0178,15.0403,84900.0
2014-09-24 11:10:00,20.06,20.06,20.04,20.05,91200.0,15.0478,15.0478,15.0328,15.0403,91200.0
2014-09-24 11:15:00,20.05,20.06,20.04,20.05,140900.0,15.0403,15.0478,15.0328,15.0403,140900.0
2014-09-24 11:20:00,20.05,20.08,20.05,20.06,26300.0,15.0403,15.0629,15.0403,15.0478,26300.0
2014-09-24 11:25:00,20.06,20.07,20.05,20.05,35100.0,15.0478,15.0554,15.0403,15.0403,35100.0
2014-09-24 11:30:00,20.05,20.06,20.04,20.04,51600.0,15.0403,15.0478,15.0328,15.0328,51600.0
2014-09-24 11:35:00,20.04,20.06,20.04,20.04,28800.0,15.0328,15.0478,15.0328,15.0328,28800.0
2014-09-24 11:40:00,20.04,20.04,20.0,20.0,120100.0,15.0328,15.0328,15.0028,15.0028,120100.0
2014-09-24 11:45:00,20.0,20.01,19.99,20.0,46000.0,15.0028,15.0103,14.9953,15.0028,46000.0
2014-09-24 11:50:00,20.0,20.0,19.99,20.0,15400.0,15.0028,15.0028,14.9953,15.0028,15400.0
2014-09-24 11:55:00,20.0,20.0,19.99,20.0,8400.0,15.0028,15.0028,14.9953,15.0028,8400.0
2014-09-24 12:00:00,19.99,20.0,19.99,20.0,29200.0,14.9953,15.0028,14.9953,15.0028,29200.0
2014-09-24 12:05:00,20.0,20.0,19.99,19.99,22400.0,15.0028,15.0028,14.9953,14.9953,22400.0
2014-09-24 12:10:00,20.0,20.0,19.99,20.0,28600.0,15.0028,15.0028,14.9953,15.0028,28600.0
2014-09-24 12:15:00,20.0,20.0,19.98,19.99,57200.0,15.0028,15.0028,14.9878,14.9953,57200.0
2014-09-24 12:20:00,19.98,19.99,19.98,19.98,10700.0,14.9878,14.9953,14.9878,14.9878,10700.0
2014-09-24 12:25:00,19.98,20.0,19.98,20.0,36600.0,14.9878,15.0028,14.9878,15.0028,36600.0
2014-09-24 12:30:00,20.0,20.0,19.99,20.0,21700.0,15.0028,15.0028,14.9953,15.0028,21700.0
2014-09-24 12:35:00,19.99,20.0,19.99,19.99,19300.0,14.9953,15.0028,14.9953,14.9953,19300.0
2014-09-24 12:40:00,19.99,20.0,19.99,19.99,44900.0,14.9953,15.0028,14.9953,14.9953,44900.0
2014-09-24 12:45:00,20.0,20.0,19.99,20.0,24000.0,15.0028,15.0028,14.9953,15.0028,24000.0
2014-09-24 12:50:00,20.0,20.0,19.99,20.0,16700.0,15.0028,15.0028,14.9953,15.0028,16700.0
2014-09-24 12:55:00,20.0,20.0,19.99,19.99,18900.0,15.0028,15.0028,14.9953,14.9953,18900.0
2014-09-24 13:00:00,20.0,20.01,19.99,20.01,59000.0,15.0028,15.0103,14.9953,15.0103,59000.0
2014-09-24 13:05:00,20.0,20.01,19.99,20.0,88600.0,15.0028,15.0103,14.9953,15.0028,88600.0
2014-09-24 13:10:00,20.0,20.03,20.0,20.03,63000.0,15.0028,15.0253,15.0028,15.0253,63000.0
2014-09-24 13:15:00,20.02,20.03,20.02,20.03,25300.0,15.0178,15.0253,15.0178,15.0253,25300.0
2014-09-24 13:20:00,20.02,20.03,20.01,20.02,72000.0,15.0178,15.0253,15.0103,15.0178,72000.0
2014-09-24 13:25:00,20.02,20.04,20.01,20.04,31300.0,15.0178,15.0328,15.0103,15.0328,31300.0
2014-09-24 13:30:00,20.04,20.07,20.03,20.07,25500.0,15.0328,15.0554,15.0253,15.0554,25500.0
2014-09-24 13:35:00,20.07,20.09,20.06,20.09,68500.0,15.0554,15.0704,15.0478,15.0704,68500.0
2014-09-24 13:40:00,20.09,20.1,20.08,20.09,55600.0,15.0704,15.0779,15.0629,15.0704,55600.0
2014-09-24 13:45:00,20.1,20.1,20.08,20.1,45800.0,15.0779,15.0779,15.0629,15.0779,45800.0
2014-09-24 13:50:00,20.1,20.11,20.09,20.11,34600.0,15.0779,15.0854,15.0704,15.0854,34600.0
2014-09-24 13:55:00,20.11,20.11,20.09,20.1,37900.0,15.0854,15.0854,15.0704,15.0779,37900.0
2014-09-24 14:00:00,20.1,20.1,20.09,20.1,8600.0,15.0779,15.0779,15.0704,15.0779,8600.0
2014-09-24 14:05:00,20.1,20.11,20.09,20.11,23900.0,15.0779,15.0854,15.0704,15.0854,23900.0
2014-09-24 14:10:00,20.11,20.11,20.1,20.1,10600.0,15.0854,15.0854,15.0779,15.0779,10600.0
2014-09-24 14:15:00,20.11,20.12,20.11,20.12,98300.0,15.0854,15.0929,15.0854,15.0929,98300.0
2014-09-24 14:20:00,20.12,20.12,20.09,20.1,65000.0,15.0929,15.0929,15.0704,15.0779,65000.0
2014-09-24 14:25:00,20.1,20.14,20.1,20.14,54700.0,15.0779,15.1079,15.0779,15.1079,54700.0
2014-09-24 14:30:00,20.14,20.14,20.13,20.13,29700.0,15.1079,15.1079,15.1004,15.1004,29700.0
2014-09-24 14:35:00,20.14,20.15,20.14,20.15,17900.0,15.1079,15.1154,15.1079,15.1154,17900.0
2014-09-24 14:40:00,20.15,20.15,20.14,20.15,21400.0,15.1154,15.1154,15.1079,15.1154,21400.0
2014-09-24 14:45:00,20.15,20.18,20.14,20.18,60100.0,15.1154,15.1379,15.1079,15.1379,60100.0
2014-09-24 14:50:00,20.18,20.18,20.17,20.18,23800.0,15.1379,15.1379,15.1304,15.1379,23800.0
2014-09-24 14:55:00,20.18,20.18,20.17,20.17,40700.0,15.1379,15.1379,15.1304,15.1304,40700.0
2014-09-24 15:00:00,20.18,20.19,20.17,20.18,33200.0,15.1379,15.1454,15.1304,15.1379,33200.0
2014-09-24 15:05:00,20.19,20.19,20.18,20.18,45000.0,15.1454,15.1454,15.1379,15.1379,45000.0
2014-09-24 15:10:00,20.19,20.2,20.17,20.18,69300.0,15.1454,15.1529,15.1304,15.1379,69300.0
2014-09-24 15:15:00,20.18,20.2,20.17,20.19,103500.0,15.1379,15.1529,15.1304,15.1454,103500.0
2014-09-24 15:20:00,20.2,20.2,20.18,20.19,65800.0,15.1529,15.1529,15.1379,15.1454,65800.0
2014-09-24 15:25:00,20.18,20.2,20.18,20.18,43800.0,15.1379,15.1529,15.1379,15.1379,43800.0
2014-09-24 15:30:00,20.18,20.2,20.18,20.18,94500.0,15.1379,15.1529,15.1379,15.1379,94500.0
2014-09-24 15:35:00,20.18,20.19,20.18,20.18,31600.0,15.1379,15.1454,15.1379,15.1379,31600.0
2014-09-24 15:40:00,20.18,20.19,20.18,20.18,47600.0,15.1379,15.1454,15.1379,15.1379,47600.0
2014-09-24 15:45:00,20.19,20.19,20.16,20.17,178900.0,15.1454,15.1454,15.1229,15.1304,178900.0
2014-09-24 15:50:00,20.16,20.19,20.16,20.19,164000.0,15.1229,15.1454,15.1229,15.1454,164000.0
2014-09-24 15:55:00,20.19,20.2,20.17,20.2,377400.0,15.1454,15.1529,15.1304,15.1529,377400.0
2014-09-25 09:30:00,20.18,20.19,20.03,20.07,115400.0,15.1379,15.1454,15.0253,15.0554,115400.0
2014-09-25 09:35:00,20.07,20.12,20.07,20.08,56600.0,15.0554,15.0929,15.0554,15.0629,56600.0
2014-09-25 09:40:00,20.07,20.07,20.02,20.02,53200.0,15.0554,15.0554,15.0178,15.0178,53200.0
2014-09-25 09:45:00,20.02,20.05,20.0,20.02,98000.0,15.0178,15.0403,15.0028,15.0178,98000.0
2014-09-25 09:50:00,20.01,20.02,19.97,19.99,71600.0,15.0103,15.0178,14.9803,14.9953,71600.0
2014-09-25 09:55:00,19.99,20.0,19.93,19.96,134800.0,14.9953,15.0028,14.9503,14.9728,134800.0
2014-09-25 10:00:00,19.96,19.98,19.94,19.94,49900.0,14.9728,14.9878,14.9578,14.9578,49900.0
2014-09-25 10:05:00,19.95,19.97,19.93,19.96,67400.0,14.9653,14.9803,14.9503,14.9728,67400.0
2014-09-25 10:10:00,19.95,19.96,19.91,19.92,57800.0,14.9653,14.9728,14.9353,14.9428,57800.0
2014-09-25 10:15:00,19.92,19.94,19.91,19.93,46500.0,14.9428,14.9578,14.9353,14.9503,46500.0
2014-09-25 10:20:00,19.93,19.94,19.89,19.92,118600.0,14.9503,14.9578,14.9203,14.9428,118600.0
2014-09-25 10:25:00,19.92,19.96,19.92,19.95,84600.0,14.9428,14.9728,14.9428,14.9653,84600.0
2014-09-25 10:30:00,19.95,19.95,19.89,19.93,60400.0,14.9653,14.9653,14.9203,14.9503,60400.0
2014-09-25 10:35:00,19.93,19.95,19.92,19.92,74200.0,14.9503,14.9653,14.9428,14.9428,74200.0
2014-09-25 10:40:00,19.92,19.92,19.87,19.89,95200.0,14.9428,14.9428,14.9053,14.9203,95200.0
2014-09-25 10:45:00,19.88,19.89,19.86,19.87,60400.0,14.9128,14.9203,14.8978,14.9053,60400.0
2014-09-25 10:50:00,19.87,19.9,19.86,19.88,72200.0,14.9053,14.9278,14.8978,14.9128,72200.0
2014-09-25 10:55:00,19.87,19.92,19.86,19.92,56000.0,14.9053,14.9428,14.8978,14.9428,56000.0
2014-09-25 11:00:00,19.92,19.93,19.89,19.91,73100.0,14.9428,14.9503,14.9203,14.9353,73100.0
2014-09-25 11:05:00,19.92,19.93,19.89,19.92,97700.0,14.9428,14.9503,14.9203,14.9428,97700.0
2014-09-25 11:10:00,19.93,19.94,19.89,19.89,79400.0,14.9503,14.9578,14.9203,14.9203,79400.0
2014-09-25 11:15:00,19.89,19.91,19.88,19.88,43600.0,14.9203,14.9353,14.9128,14.9128,43600.0
2014-09-25 11:20:00,19.88,19.89,19.86,19.89,41000.0,14.9128,14.9203,14.8978,14.9203,41000.0
2014-09-25 11:25:00,19.89,19.91,19.88,19.91,35500.0,14.9203,14.9353,14.9128,14.9353,35500.0
2014-09-25 11:30:00,19.9,19.91,19.88,19.91,101600.0,14.9278,14.9353,14.9128,14.9353,101600.0
2014-09-25 11:35:00,19.91,19.94,19.91,19.92,41000.0,14.9353,14.9578,14.9353,14.9428,41000.0
2014-09-25 11:40:00,19.92,19.93,19.91,19.92,78100.0,14.9428,14.9503,14.9353,14.9428,78100.0
2014-09-25 11:45:00,19.93,19.93,19.89,19.9,35700.0,14.9503,14.9503,14.9203,14.9278,35700.0
2014-09-25 11:50:00,19.89,19.92,19.89,19.91,61100.0,14.9203,14.9428,14.9203,14.9353,61100.0
2014-09-25 11:55:00,19.92,19.93,19.9,19.91,61600.0,14.9428,14.9503,14.9278,14.9353,61600.0
2014-09-25 12:00:00,19.91,19.92,19.9,19.92,66100.0,14.9353,14.9428,14.9278,14.9428,66100.0
2014-09-25 12:05:00,19.92,19.93,19.91,19.92,64800.0,14.9428,14.9503,14.9353,14.9428,64800.0
2014-09-25 12:10:00,19.92,19.92,19.9,19.91,27000.0,14.9428,14.9428,14.9278,14.9353,27000.0
2014-09-25 12:15:00,19.91,19.92,19.89,19.9,41700.0,14.9353,14.9428,14.9203,14.9278,41700.0
2014-09-25 12:20:00,19.89,19.89,19.87,19.89,43500.0,14.9203,14.9203,14.9053,14.9203,43500.0
2014-09-25 12:25:00,19.89,19.89,19.82,19.82,113800.0,14.9203,14.9203,14.8678,14.8678,113800.0
2014-09-25 12:30:00,19.82,19.85,19.82,19.84,31700.0,14.8678,14.8903,14.8678,14.8828,31700.0
2014-09-25 12:35:00,19.84,19.85,19.83,19.83,53600.0,14.8828,14.8903,14.8753,14.8753,53600.0
2014-09-25 12:40:00,19.83,19.84,19.82,19.83,36200.0,14.8753,14.8828,14.8678,14.8753,36200.0
2014-09-25 12:45:00,19.84,19.84,19.82,19.82,62600.0,14.8828,14.8828,14.8678,14.8678,62600.0
2014-09-25 12:50:00,19.82,19.83,19.81,19.82,41500.0,14.8678,14.8753,14.8603,14.8678,41500.0
2014-09-25 12:55:00,19.82,19.83,19.82,19.83,13300.0,14.8678,14.8753,14.8678,14.8753,13300.0
2014-09-25 13:00:00,19.82,19.83,19.81,19.82,66500.0,14.8678,14.8753,14.8603,14.8678,66500.0
2014-09-25 13:05:00,19.82,19.84,19.8,19.83,73300.0,14.8678,14.8828,14.8528,14.8753,73300.0
2014-09-25 13:10:00,19.82,19.86,19.82,19.86,21600.0,14.8678,14.8978,14.8678,14.8978,21600.0
2014-09-25 13:15:00,19.86,19.89,19.85,19.89,34400.0,14.8978,14.9203,14.8903,14.9203,34400.0
2014-09-25 13:20:00,19.89,19.9,19.87,19.87,56500.0,14.9203,14.9278,14.9053,14.9053,56500.0
2014-09-25 13:25:00,19.88,19.89,19.87,19.89,17600.0,14.9128,14.9203,14.9053,14.9203,17600.0
2014-09-25 13:30:00,19.88,19.89,19.87,19.88,14800.0,14.9128,14.9203,14.9053,14.9128,14800.0
2014-09-25 13:35:00,19.88,19.88,19.86,19.86,34600.0,14.9128,14.9128,14.8978,14.8978,34600.0
2014-09-25 13:40:00,19.87,19.88,19.85,19.87,50600.0,14.9053,14.9128,14.8903,14.9053,50600.0
2014-09-25 13:45:00,19.86,19.86,19.84,19.84,20700.0,14.8978,14.8978,14.8828,14.8828,20700.0
2014-09-25 13:50:00,19.85,19.85,19.81,19.81,42100.0,14.8903,14.8903,14.8603,14.8603,42100.0
2014-09-25 13:55:00,19.81,19.82,19.8,19.82,39200.0,14.8603,14.8678,14.8528,14.8678,39200.0
2014-09-25 14:00:00,19.81,19.83,19.8,19.81,48900.0,14.8603,14.8753,14.8528,14.8603,48900.0
2014-09-25 14:05:00,19.81,19.83,19.81,19.81,38900.0,14.8603,14.8753,14.8603,14.8603,38900.0
2014-09-25 14:10:00,19.81,19.82,19.81,19.82,13500.0,14.8603,14.8678,14.8603,14.8678,13500.0
2014-09-25 14:15:00,19.82,19.83,19.8,19.82,40800.0,14.8678,14.8753,14.8528,14.8678,40800.0
2014-09-25 14:20:00,19.82,19.85,19.82,19.82,32800.0,14.8678,14.8903,14.8678,14.8678,32800.0
2014-09-25 14:25:00,19.82,19.85,19.82,19.85,27000.0,14.8678,14.8903,14.8678,14.8903,27000.0
2014-09-25 14:30:00,19.85,19.85,19.83,19.84,30500.0,14.8903,14.8903,14.8753,14.8828,30500.0
2014-09-25 14:35:00,19.83,19.86,19.83,19.86,37400.0,14.8753,14.8978,14.8753,14.8978,37400.0
2014-09-25 14:40:00,19.86,19.86,19.84,19.85,23600.0,14.8978,14.8978,14.8828,14.8903,23600.0
2014-09-25 14:45:00,19.85,19.88,19.85,19.87,60700.0,14.8903,14.9128,14.8903,14.9053,60700.0
2014-09-25 14:50:00,19.88,19.9,19.87,19.89,101700.0,14.9128,14.9278,14.9053,14.9203,101700.0
2014-09-25 14:55:00,19.89,19.89,19.87,19.89,90700.0,14.9203,14.9203,14.9053,14.9203,90700.0
2014-09-25 15:00:00,19.88,19.89,19.85,19.87,209500.0,14.9128,14.9203,14.8903,14.9053,209500.0
2014-09-25 15:05:00,19.87,19.88,19.86,19.87,55400.0,14.9053,14.9128,14.8978,14.9053,55400.0
2014-09-25 15:10:00,19.88,19.88,19.85,19.88,56400.0,14.9128,14.9128,14.8903,14.9128,56400.0
2014-09-25 15:15:00,19.87,19.9,19.87,19.88,73700.0,14.9053,14.9278,14.9053,14.9128,73700.0
2014-09-25 15:20:00,19.87,19.88,19.85,19.86,73900.0,14.9053,14.9128,14.8903,14.8978,73900.0
2014-09-25 15:25:00,19.87,19.87,19.84,19.86,44100.0,14.9053,14.9053,14.8828,14.8978,44100.0
2014-09-25 15:30:00,19.86,19.87,19.84,19.86,76200.0,14.8978,14.9053,14.8828,14.8978,76200.0
2014-09-25 15:35:00,19.87,19.9,19.85,19.9,89200.0,14.9053,14.9278,14.8903,14.9278,89200.0
2014-09-25 15:40:00,19.89,19.91,19.88,19.9,89300.0,14.9203,14.9353,14.9128,14.9278,89300.0
2014-09-25 15:45:00,19.89,19.89,19.85,19.88,171900.0,14.9203,14.9203,14.8903,14.9128,171900.0
2014-09-25 15:50:00,19.88,19.88,19.85,19.86,161100.0,14.9128,14.9128,14.8903,14.8978,161100.0
2014-09-25 15:55:00,19.85,19.86,19.81,19.82,449900.0,14.8903,14.8978,14.8603,14.8678,449900.0
2014-09-26 09:30:00,19.89,19.9,19.84,19.85,103300.0,14.9203,14.9278,14.8828,14.8903,103300.0
2014-09-26 09:35:00,19.86,19.87,19.82,19.82,108600.0,14.8978,14.9053,14.8678,14.8678,108600.0
2014-09-26 09:40:00,19.82,19.85,19.77,19.79,276200.0,14.8678,14.8903,14.8303,14.8453,276200.0
2014-09-26 09:45:00,19.78,19.79,19.75,19.77,106100.0,14.8378,14.8453,14.8153,14.8303,106100.0
2014-09-26 09:50:00,19.77,19.8,19.76,19.77,38200.0,14.8303,14.8528,14.8228,14.8303,38200.0
2014-09-26 09:55:00,19.78,19.83,19.75,19.83,110400.0,14.8378,14.8753,14.8153,14.8753,110400.0
2014-09-26 10:00:00,19.83,19.86,19.82,19.84,78500.0,14.8753,14.8978,14.8678,14.8828,78500.0
2014-09-26 10:05:00,19.85,19.86,19.83,19.84,23900.0,14.8903,14.8978,14.8753,14.8828,23900.0
2014-09-26 10:10:00,19.84,19.85,19.79,19.8,61900.0,14.8828,14.8903,14.8453,14.8528,61900.0
2014-09-26 10:15:00,19.8,19.81,19.76,19.78,107900.0,14.8528,14.8603,14.8228,14.8378,107900.0
2014-09-26 10:20:00,19.79,19.79,19.78,19.79,36800.0,14.8453,14.8453,14.8378,14.8453,36800.0
2014-09-26 10:25:00,19.78,19.8,19.74,19.75,193200.0,14.8378,14.8528,14.8078,14.8153,193200.0
2014-09-26 10:30:00,19.73,19.76,19.72,19.76,76300.0,14.8003,14.8228,14.7928,14.8228,76300.0
2014-09-26 10:35:00,19.77,19.77,19.73,19.76,53300.0,14.8303,14.8303,14.8003,14.8228,53300.0
2014-09-26 10:40:00,19.76,19.79,19.76,19.79,60800.0,14.8228,14.8453,14.8228,14.8453,60800.0
2014-09-26 10:45:00,19.79,19.79,19.75,19.76,41300.0,14.8453,14.8453,14.8153,14.8228,41300.0
2014-09-26 10:50:00,19.75,19.78,19.75,19.75,113900.0,14.8153,14.8378,14.8153,14.8153,113900.0
2014-09-26 10:55:00,19.75,19.8,19.75,19.8,30000.0,14.8153,14.8528,14.8153,14.8528,30000.0
2014-09-26 11:00:00,19.8,19.83,19.8,19.82,47500.0,14.8528,14.8753,14.8528,14.8678,47500.0
2014-09-26 11:05:00,19.82,19.82,19.79,19.81,22100.0,14.8678,14.8678,14.8453,14.8603,22100.0
2014-09-26 11:10:00,19.81,19.82,19.8,19.82,20900.0,14.8603,14.8678,14.8528,14.8678,20900.0
2014-09-26 11:15:00,19.81,19.82,19.8,19.8,36100.0,14.8603,14.8678,14.8528,14.8528,36100.0
2014-09-26 11:20:00,19.8,19.82,19.79,19.8,59400.0,14.8528,14.8678,14.8453,14.8528,59400.0
2014-09-26 11:25:00,19.81,19.81,19.78,19.79,34800.0,14.8603,14.8603,14.8378,14.8453,34800.0
2014-09-26 11:30:00,19.79,19.79,19.76,19.77,40700.0,14.8453,14.8453,14.8228,14.8303,40700.0
2014-09-26 11:35:00,19.77,19.78,19.76,19.76,33600.0,14.8303,14.8378,14.8228,14.8228,33600.0
2014-09-26 11:40:00,19.76,19.76,19.75,19.76,10900.0,14.8228,14.8228,14.8153,14.8228,10900.0
2014-09-26 11:45:00,19.76,19.76,19.74,19.76,13900.0,14.8228,14.8228,14.8078,14.8228,13900.0
2014-09-26 11:50:00,19.76,19.77,19.75,19.76,33100.0,14.8228,14.8303,14.8153,14.8228,33100.0
2014-09-26 11:55:00,19.76,19.77,19.75,19.76,12200.0,14.8228,14.8303,14.8153,14.8228,12200.0
2014-09-26 12:00:00,19.76,19.76,19.75,19.75,7100.0,14.8228,14.8228,14.8153,14.8153,7100.0
2014-09-26 12:05:00,19.76,19.76,19.75,19.76,17700.0,14.8228,14.8228,14.8153,14.8228,17700.0
2014-09-26 12:10:00,19.75,19.77,19.75,19.76,18200.0,14.8153,14.8303,14.8153,14.8228,18200.0
2014-09-26 12:15:00,19.76,19.78,19.75,19.77,31500.0,14.8228,14.8378,14.8153,14.8303,31500.0
2014-09-26 12:20:00,19.77,19.79,19.77,19.77,21300.0,14.8303,14.8453,14.8303,14.8303,21300.0
2014-09-26 12:25:00,19.78,19.79,19.77,19.79,17900.0,14.8378,14.8453,14.8303,14.8453,17900.0
2014-09-26 12:30:00,19.78,19.8,19.78,19.79,31900.0,14.8378,14.8528,14.8378,14.8453,31900.0
2014-09-26 12:35:00,19.79,19.79,19.78,19.78,22600.0,14.8453,14.8453,14.8378,14.8378,22600.0
2014-09-26 12:40:00,19.78,19.79,19.77,19.78,48300.0,14.8378,14.8453,14.8303,14.8378,48300.0
2014-09-26 12:45:00,19.78,19.78,19.76,19.77,12000.0,14.8378,14.8378,14.8228,14.8303,12000.0
2014-09-26 12:50:00,19.76,19.77,19.76,19.77,8000.0,14.8228,14.8303,14.8228,14.8303,8000.0
2014-09-26 12:55:00,19.77,19.78,19.75,19.76,18900.0,14.8303,14.8378,14.8153,14.8228,18900.0
2014-09-26 13:00:00,19.76,19.78,19.75,19.78,20500.0,14.8228,14.8378,14.8153,14.8378,20500.0
2014-09-26 13:05:00,19.78,19.79,19.77,19.79,14300.0,14.8378,14.8453,14.8303,14.8453,14300.0
2014-09-26 13:10:00,19.79,19.79,19.78,19.78,5900.0,14.8453,14.8453,14.8378,14.8378,5900.0
2014-09-26 13:15:00,19.78,19.8,19.78,19.8,12400.0,14.8378,14.8528,14.8378,14.8528,12400.0
2014-09-26 13:20:00,19.8,19.81,19.79,19.8,7100.0,14.8528,14.8603,14.8453,14.8528,7100.0
2014-09-26 13:25:00,19.81,19.81,19.78,19.78,41000.0,14.8603,14.8603,14.8378,14.8378,41000.0
2014-09-26 13:30:00,19.79,19.79,19.78,19.78,13200.0,14.8453,14.8453,14.8378,14.8378,13200.0
2014-09-26 13:35:00,19.78,19.79,19.78,19.79,2700.0,14.8378,14.8453,14.8378,14.8453,2700.0
2014-09-26 13:40:00,19.79,19.79,19.78,19.79,9100.0,14.8453,14.8453,14.8378,14.8453,9100.0
2014-09-26 13:45:00,19.79,19.8,19.78,19.8,22600.0,14.8453,14.8528,14.8378,14.8528,22600.0
2014-09-26 13:50:00,19.79,19.82,19.79,19.82,26900.0,14.8453,14.8678,14.8453,14.8678,26900.0
2014-09-26 13:55:00,19.82,19.82,19.8,19.82,56800.0,14.8678,14.8678,14.8528,14.8678,56800.0
2014-09-26 14:00:00,19.81,19.84,19.81,19.84,35500.0,14.8603,14.8828,14.8603,14.8828,35500.0
2014-09-26 14:05:00,19.84,19.86,19.83,19.86,32500.0,14.8828,14.8978,14.8753,14.8978,32500.0
2014-09-26 14:10:00,19.86,19.87,19.86,19.87,19100.0,14.8978,14.9053,14.8978,14.9053,19100.0
2014-09-26 14:15:00,19.87,19.89,19.86,19.88,90400.0,14.9053,14.9203,14.8978,14.9128,90400.0
2014-09-26 14:20:00,19.88,19.88,19.87,19.88,9300.0,14.9128,14.9128,14.9053,14.9128,9300.0
2014-09-26 14:25:00,19.88,19.88,19.87,19.87,17300.0,14.9128,14.9128,14.9053,14.9053,17300.0
2014-09-26 14:30:00,19.88,19.89,19.87,19.89,33500.0,14.9128,14.9203,14.9053,14.9203,33500.0
2014-09-26 14:35:00,19.89,19.91,19.88,19.9,174200.0,14.9203,14.9353,14.9128,14.9278,174200.0
2014-09-26 14:40:00,19.9,19.9,19.89,19.89,10800.0,14.9278,14.9278,14.9203,14.9203,10800.0
2014-09-26 14:45:00,19.9,19.91,19.89,19.9,77400.0,14.9278,14.9353,14.9203,14.9278,77400.0
2014-09-26 14:50:00,19.89,19.9,19.87,19.88,50800.0,14.9203,14.9278,14.9053,14.9128,50800.0
2014-09-26 14:55:00,19.88,19.89,19.87,19.89,32700.0,14.9128,14.9203,14.9053,14.9203,32700.0
2014-09-26 15:00:00,19.89,19.89,19.87,19.87,128700.0,14.9203,14.9203,14.9053,14.9053,128700.0
2014-09-26 15:05:00,19.87,19.87,19.85,19.86,49900.0,14.9053,14.9053,14.8903,14.8978,49900.0
2014-09-26 15:10:00,19.86,19.87,19.85,19.87,83100.0,14.8978,14.9053,14.8903,14.9053,83100.0
2014-09-26 15:15:00,19.86,19.87,19.84,19.84,59300.0,14.8978,14.9053,14.8828,14.8828,59300.0
2014-09-26 15:20:00,19.84,19.87,19.84,19.85,61600.0,14.8828,14.9053,14.8828,14.8903,61600.0
2014-09-26 15:25:00,19.86,19.87,19.85,19.87,58600.0,14.8978,14.9053,14.8903,14.9053,58600.0
2014-09-26 15:30:00,19.87,19.88,19.85,19.86,56200.0,14.9053,14.9128,14.8903,14.8978,56200.0
2014-09-26 15:35:00,19.86,19.88,19.85,19.87,94400.0,14.8978,14.9128,14.8903,14.9053,94400.0
2014-09-26 15:40:00,19.88,19.88,19.86,19.86,96700.0,14.9128,14.9128,14.8978,14.8978,96700.0
2014-09-26 15:45:00,19.86,19.87,19.83,19.85,169400.0,14.8978,14.9053,14.8753,14.8903,169400.0
2014-09-26 15:50:00,19.86,19.89,19.85,19.86,119200.0,14.8978,14.9203,14.8903,14.8978,119200.0
2014-09-26 15:55:00,19.86,19.88,19.85,19.86,201200.0,14.8978,14.9128,14.8903,14.8978,201200.0
2014-09-29 09:30:00,19.69,19.7,19.6,19.61,171600.0,14.7703,14.7778,14.7028,14.7103,171600.0
2014-09-29 09:35:00,19.6,19.61,19.56,19.57,144600.0,14.7028,14.7103,14.6728,14.6803,144600.0
2014-09-29 09:40:00,19.57,19.58,19.55,19.58,126000.0,14.6803,14.6878,14.6653,14.6878,126000.0
2014-09-29 09:45:00,19.58,19.6,19.55,19.56,195400.0,14.6878,14.7028,14.6653,14.6728,195400.0
2014-09-29 09:50:00,19.56,19.56,19.52,19.53,51800.0,14.6728,14.6728,14.6428,14.6503,51800.0
2014-09-29 09:55:00,19.52,19.55,19.43,19.43,477400.0,14.6428,14.6653,14.5753,14.5753,477400.0
2014-09-29 10:00:00,19.44,19.47,19.43,19.47,170500.0,14.5828,14.6053,14.5753,14.6053,170500.0
2014-09-29 10:05:00,19.48,19.49,19.46,19.47,77700.0,14.6128,14.6203,14.5978,14.6053,77700.0
2014-09-29 10:10:00,19.46,19.5,19.46,19.5,86100.0,14.5978,14.6278,14.5978,14.6278,86100.0
2014-09-29 10:15:00,19.49,19.52,19.49,19.52,104000.0,14.6203,14.6428,14.6203,14.6428,104000.0
2014-09-29 10:20:00,19.52,19.52,19.5,19.51,103300.0,14.6428,14.6428,14.6278,14.6353,103300.0
2014-09-29 10:25:00,19.52,19.52,19.5,19.51,76700.0,14.6428,14.6428,14.6278,14.6353,76700.0
2014-09-29 10:30:00,19.52,19.52,19.49,19.5,104900.0,14.6428,14.6428,14.6203,14.6278,104900.0
2014-09-29 10:35:00,19.5,19.52,19.49,19.52,99100.0,14.6278,14.6428,14.6203,14.6428,99100.0
2014-09-29 10:40:00,19.52,19.57,19.52,19.55,40500.0,14.6428,14.6803,14.6428,14.6653,40500.0
2014-09-29 10:45:00,19.56,19.58,19.55,19.57,52600.0,14.6728,14.6878,14.6653,14.6803,52600.0
2014-09-29 10:50:00,19.56,19.58,19.56,19.57,22300.0,14.6728,14.6878,14.6728,14.6803,22300.0
2014-09-29 10:55:00,19.57,19.57,19.54,19.56,54600.0,14.6803,14.6803,14.6578,14.6728,54600.0
2014-09-29 11:00:00,19.55,19.57,19.55,19.57,83000.0,14.6653,14.6803,14.6653,14.6803,83000.0
2014-09-29 11:05:00,19.57,19.6,19.57,19.59,65900.0,14.6803,14.7028,14.6803,14.6953,65900.0
2014-09-29 11:10:00,19.59,19.63,19.58,19.63,122200.0,14.6953,14.7253,14.6878,14.7253,122200.0
2014-09-29 11:15:00,19.63,19.66,19.63,19.66,82400.0,14.7253,14.7478,14.7253,14.7478,82400.0
2014-09-29 11:20:00,19.66,19.66,19.63,19.64,92600.0,14.7478,14.7478,14.7253,14.7328,92600.0
2014-09-29 11:25:00,19.64,19.65,19.63,19.64,41700.0,14.7328,14.7403,14.7253,14.7328,41700.0
2014-09-29 11:30:00,19.65,19.66,19.62,19.63,42300.0,14.7403,14.7478,14.7178,14.7253,42300.0
2014-09-29 11:35:00,19.63,19.63,19.61,19.62,29000.0,14.7253,14.7253,14.7103,14.7178,29000.0
2014-09-29 11:40:00,19.62,19.62,19.6,19.6,45600.0,14.7178,14.7178,14.7028,14.7028,45600.0
2014-09-29 11:45:00,19.6,19.61,19.6,19.6,23400.0,14.7028,14.7103,14.7028,14.7028,23400.0
2014-09-29 11:50:00,19.6,19.62,19.59,19.59,84800.0,14.7028,14.7178,14.6953,14.6953,84800.0
2014-09-29 11:55:00,19.6,19.6,19.59,19.6,27500.0,14.7028,14.7028,14.6953,14.7028,27500.0
2014-09-29 12:00:00,19.59,19.6,19.57,19.58,49100.0,14.6953,14.7028,14.6803,14.6878,49100.0
2014-09-29 12:05:00,19.57,19.58,19.56,19.56,46900.0,14.6803,14.6878,14.6728,14.6728,46900.0
2014-09-29 12:10:00,19.57,19.57,19.51,19.53,73400.0,14.6803,14.6803,14.6353,14.6503,73400.0
2014-09-29 12:15:00,19.52,19.55,19.51,19.55,54200.0,14.6428,14.6653,14.6353,14.6653,54200.0
2014-09-29 12:20:00,19.55,19.55,19.53,19.54,38200.0,14.6653,14.6653,14.6503,14.6578,38200.0
2014-09-29 12:25:00,19.54,19.54,19.51,19.52,74000.0,14.6578,14.6578,14.6353,14.6428,74000.0
2014-09-29 12:30:00,19.52,19.52,19.5,19.5,19500.0,14.6428,14.6428,14.6278,14.6278,19500.0
2014-09-29 12:35:00,19.5,19.51,19.48,19.5,51400.0,14.6278,14.6353,14.6128,14.6278,51400.0
2014-09-29 12:40:00,19.49,19.5,19.49,19.49,12700.0,14.6203,14.6278,14.6203,14.6203,12700.0
2014-09-29 12:45:00,19.49,19.51,19.48,19.51,67500.0,14.6203,14.6353,14.6128,14.6353,67500.0
2014-09-29 12:50:00,19.51,19.54,19.5,19.53,41300.0,14.6353,14.6578,14.6278,14.6503,41300.0
2014-09-29 12:55:00,19.53,19.53,19.52,19.52,28300.0,14.6503,14.6503,14.6428,14.6428,28300.0
2014-09-29 13:00:00,19.52,19.53,19.5,19.5,68300.0,14.6428,14.6503,14.6278,14.6278,68300.0
2014-09-29 13:05:00,19.5,19.51,19.48,19.5,51000.0,14.6278,14.6353,14.6128,14.6278,51000.0
2014-09-29 13:10:00,19.5,19.5,19.49,19.5,15600.0,14.6278,14.6278,14.6203,14.6278,15600.0
2014-09-29 13:15:00,19.5,19.52,19.49,19.52,54700.0,14.6278,14.6428,14.6203,14.6428,54700.0
2014-09-29 13:20:00,19.51,19.52,19.5,19.51,48100.0,14.6353,14.6428,14.6278,14.6353,48100.0
2014-09-29 13:25:00,19.51,19.53,19.51,19.52,29300.0,14.6353,14.6503,14.6353,14.6428,29300.0
2014-09-29 13:30:00,19.53,19.55,19.53,19.55,16300.0,14.6503,14.6653,14.6503,14.6653,16300.0
2014-09-29 13:35:00,19.55,19.55,19.52,19.53,59600.0,14.6653,14.6653,14.6428,14.6503,59600.0
2014-09-29 13:40:00,19.53,19.53,19.5,19.52,39100.0,14.6503,14.6503,14.6278,14.6428,39100.0
2014-09-29 13:45:00,19.52,19.52,19.5,19.51,10500.0,14.6428,14.6428,14.6278,14.6353,10500.0
2014-09-29 13:50:00,19.51,19.54,19.51,19.53,32900.0,14.6353,14.6578,14.6353,14.6503,32900.0
2014-09-29 13:55:00,19.53,19.54,19.52,19.54,18400.0,14.6503,14.6578,14.6428,14.6578,18400.0
2014-09-29 14:00:00,19.54,19.56,19.53,19.55,52600.0,14.6578,14.6728,14.6503,14.6653,52600.0
2014-09-29 14:05:00,19.55,19.55,19.52,19.54,73200.0,14.6653,14.6653,14.6428,14.6578,73200.0
2014-09-29 14:10:00,19.54,19.55,19.53,19.55,32800.0,14.6578,14.6653,14.6503,14.6653,32800.0
2014-09-29 14:15:00,19.55,19.56,19.52,19.52,116600.0,14.6653,14.6728,14.6428,14.6428,116600.0
2014-09-29 14:20:00,19.53,19.54,19.5,19.51,91800.0,14.6503,14.6578,14.6278,14.6353,91800.0
2014-09-29 14:25:00,19.51,19.52,19.48,19.51,51100.0,14.6353,14.6428,14.6128,14.6353,51100.0
2014-09-29 14:30:00,19.51,19.54,19.5,19.54,38700.0,14.6353,14.6578,14.6278,14.6578,38700.0
2014-09-29 14:35:00,19.54,19.54,19.53,19.54,15400.0,14.6578,14.6578,14.6503,14.6578,15400.0
2014-09-29 14:40:00,19.54,19.54,19.52,19.53,41800.0,14.6578,14.6578,14.6428,14.6503,41800.0
2014-09-29 14:45:00,19.53,19.53,19.52,19.52,35500.0,14.6503,14.6503,14.6428,14.6428,35500.0
2014-09-29 14:50:00,19.53,19.53,19.52,19.53,40200.0,14.6503,14.6503,14.6428,14.6503,40200.0
2014-09-29 14:55:00,19.52,19.57,19.51,19.56,65400.0,14.6428,14.6803,14.6353,14.6728,65400.0
2014-09-29 15:00:00,19.56,19.57,19.55,19.55,38900.0,14.6728,14.6803,14.6653,14.6653,38900.0
2014-09-29 15:05:00,19.55,19.57,19.54,19.55,73500.0,14.6653,14.6803,14.6578,14.6653,73500.0
2014-09-29 15:10:00,19.55,19.58,19.54,19.58,96000.0,14.6653,14.6878,14.6578,14.6878,96000.0
2014-09-29 15:15:00,19.58,19.58,19.56,19.57,102000.0,14.6878,14.6878,14.6728,14.6803,102000.0
2014-09-29 15:20:00,19.57,19.59,19.56,19.58,142000.0,14.6803,14.6953,14.6728,14.6878,142000.0
2014-09-29 15:25:00,19.59,19.59,19.58,19.59,81300.0,14.6953,14.6953,14.6878,14.6953,81300.0
2014-09-29 15:30:00,19.59,19.59,19.57,19.57,105400.0,14.6953,14.6953,14.6803,14.6803,105400.0
2014-09-29 15:35:00,19.58,19.58,19.57,19.57,109700.0,14.6878,14.6878,14.6803,14.6803,109700.0
2014-09-29 15:40:00,19.57,19.58,19.53,19.55,334100.0,14.6803,14.6878,14.6503,14.6653,334100.0
2014-09-29 15:45:00,19.55,19.57,19.53,19.55,222600.0,14.6653,14.6803,14.6503,14.6653,222600.0
2014-09-29 15:50:00,19.56,19.56,19.53,19.54,234500.0,14.6728,14.6728,14.6503,14.6578,234500.0
2014-09-29 15:55:00,19.54,19.56,19.53,19.55,463000.0,14.6578,14.6728,14.6503,14.6653,463000.0
2014-09-30 09:30:00,19.63,19.66,19.54,19.62,208500.0,14.7253,14.7478,14.6578,14.7178,208500.0
2014-09-30 09:35:00,19.62,19.62,19.56,19.61,54600.0,14.7178,14.7178,14.6728,14.7103,54600.0
2014-09-30 09:40:00,19.61,19.61,19.54,19.56,70800.0,14.7103,14.7103,14.6578,14.6728,70800.0
2014-09-30 09:45:00,19.56,19.6,19.54,19.55,63400.0,14.6728,14.7028,14.6578,14.6653,63400.0
2014-09-30 09:50:00,19.55,19.55,19.51,19.55,45400.0,14.6653,14.6653,14.6353,14.6653,45400.0
2014-09-30 09:55:00,19.56,19.57,19.54,19.56,42600.0,14.6728,14.6803,14.6578,14.6728,42600.0
2014-09-30 10:00:00,19.55,19.56,19.52,19.54,205700.0,14.6653,14.6728,14.6428,14.6578,205700.0
2014-09-30 10:05:00,19.53,19.56,19.52,19.53,80000.0,14.6503,14.6728,14.6428,14.6503,80000.0
2014-09-30 10:10:00,19.53,19.56,19.53,19.55,56900.0,14.6503,14.6728,14.6503,14.6653,56900.0
2014-09-30 10:15:00,19.56,19.57,19.52,19.53,185800.0,14.6728,14.6803,14.6428,14.6503,185800.0
2014-09-30 10:20:00,19.53,19.54,19.51,19.53,210700.0,14.6503,14.6578,14.6353,14.6503,210700.0
2014-09-30 10:25:00,19.53,19.53,19.49,19.5,135500.0,14.6503,14.6503,14.6203,14.6278,135500.0
2014-09-30 10:30:00,19.5,19.52,19.49,19.5,60100.0,14.6278,14.6428,14.6203,14.6278,60100.0
2014-09-30 10:35:00,19.51,19.52,19.48,19.51,54000.0,14.6353,14.6428,14.6128,14.6353,54000.0
2014-09-30 10:40:00,19.51,19.52,19.5,19.51,47100.0,14.6353,14.6428,14.6278,14.6353,47100.0
2014-09-30 10:45:00,19.51,19.54,19.5,19.53,52600.0,14.6353,14.6578,14.6278,14.6503,52600.0
2014-09-30 10:50:00,19.54,19.55,19.52,19.53,56400.0,14.6578,14.6653,14.6428,14.6503,56400.0
2014-09-30 10:55:00,19.54,19.55,19.5,19.52,173200.0,14.6578,14.6653,14.6278,14.6428,173200.0
2014-09-30 11:00:00,19.53,19.53,19.51,19.52,57700.0,14.6503,14.6503,14.6353,14.6428,57700.0
2014-09-30 11:05:00,19.53,19.58,19.52,19.57,79400.0,14.6503,14.6878,14.6428,14.6803,79400.0
2014-09-30 11:10:00,19.57,19.58,19.54,19.55,39700.0,14.6803,14.6878,14.6578,14.6653,39700.0
2014-09-30 11:15:00,19.55,19.57,19.54,19.57,35500.0,14.6653,14.6803,14.6578,14.6803,35500.0
2014-09-30 11:20:00,19.56,19.59,19.55,19.58,54900.0,14.6728,14.6953,14.6653,14.6878,54900.0
2014-09-30 11:25:00,19.59,19.6,19.57,19.59,106900.0,14.6953,14.7028,14.6803,14.6953,106900.0
2014-09-30 11:30:00,19.59,19.62,19.58,19.6,82500.0,14.6953,14.7178,14.6878,14.7028,82500.0
2014-09-30 11:35:00,19.6,19.62,19.6,19.61,103000.0,14.7028,14.7178,14.7028,14.7103,103000.0
2014-09-30 11:40:00,19.61,19.62,19.59,19.61,159100.0,14.7103,14.7178,14.6953,14.7103,159100.0
2014-09-30 11:45:00,19.62,19.62,19.58,19.58,79500.0,14.7178,14.7178,14.6878,14.6878,79500.0
2014-09-30 11:50:00,19.59,19.61,19.58,19.59,74100.0,14.6953,14.7103,14.6878,14.6953,74100.0
2014-09-30 11:55:00,19.6,19.6,19.58,19.58,24400.0,14.7028,14.7028,14.6878,14.6878,24400.0
2014-09-30 12:00:00,19.58,19.59,19.56,19.56,46000.0,14.6878,14.6953,14.6728,14.6728,46000.0
2014-09-30 12:05:00,19.57,19.57,19.55,19.56,32800.0,14.6803,14.6803,14.6653,14.6728,32800.0
2014-09-30 12:10:00,19.55,19.59,19.55,19.59,37300.0,14.6653,14.6953,14.6653,14.6953,37300.0
2014-09-30 12:15:00,19.59,19.59,19.57,19.57,33800.0,14.6953,14.6953,14.6803,14.6803,33800.0
2014-09-30 12:20:00,19.58,19.58,19.53,19.53,33900.0,14.6878,14.6878,14.6503,14.6503,33900.0
2014-09-30 12:25:00,19.54,19.54,19.52,19.52,45800.0,14.6578,14.6578,14.6428,14.6428,45800.0
2014-09-30 12:30:00,19.52,19.53,19.5,19.52,55100.0,14.6428,14.6503,14.6278,14.6428,55100.0
2014-09-30 12:35:00,19.52,19.52,19.46,19.46,121000.0,14.6428,14.6428,14.5978,14.5978,121000.0
2014-09-30 12:40:00,19.46,19.46,19.42,19.43,144100.0,14.5978,14.5978,14.5678,14.5753,144100.0
2014-09-30 12:45:00,19.44,19.44,19.42,19.42,106500.0,14.5828,14.5828,14.5678,14.5678,106500.0
2014-09-30 12:50:00,19.43,19.43,19.42,19.42,39400.0,14.5753,14.5753,14.5678,14.5678,39400.0
2014-09-30 12:55:00,19.43,19.43,19.38,19.39,249800.0,14.5753,14.5753,14.5378,14.5453,249800.0
2014-09-30 13:00:00,19.39,19.4,19.39,19.39,47200.0,14.5453,14.5528,14.5453,14.5453,47200.0
2014-09-30 13:05:00,19.4,19.45,19.39,19.43,99600.0,14.5528,14.5903,14.5453,14.5753,99600.0
2014-09-30 13:10:00,19.44,19.44,19.43,19.44,31300.0,14.5828,14.5828,14.5753,14.5828,31300.0
2014-09-30 13:15:00,19.44,19.44,19.43,19.43,19500.0,14.5828,14.5828,14.5753,14.5753,19500.0
2014-09-30 13:20:00,19.44,19.44,19.42,19.43,27900.0,14.5828,14.5828,14.5678,14.5753,27900.0
2014-09-30 13:25:00,19.42,19.43,19.4,19.4,61800.0,14.5678,14.5753,14.5528,14.5528,61800.0
2014-09-30 13:30:00,19.4,19.41,19.37,19.38,146600.0,14.5528,14.5603,14.5303,14.5378,146600.0
2014-09-30 13:35:00,19.37,19.39,19.37,19.39,27600.0,14.5303,14.5453,14.5303,14.5453,27600.0
2014-09-30 13:40:00,19.39,19.39,19.35,19.35,73000.0,14.5453,14.5453,14.5152,14.5152,73000.0
2014-09-30 13:45:00,19.36,19.36,19.31,19.31,98000.0,14.5228,14.5228,14.4852,14.4852,98000.0
2014-09-30 13:50:00,19.31,19.31,19.23,19.26,527400.0,14.4852,14.4852,14.4252,14.4477,527400.0
2014-09-30 13:55:00,19.26,19.27,19.24,19.27,57900.0,14.4477,14.4552,14.4327,14.4552,57900.0
2014-09-30 14:00:00,19.27,19.27,19.25,19.27,152200.0,14.4552,14.4552,14.4402,14.4552,152200.0
2014-09-30 14:05:00,19.27,19.28,19.26,19.28,47700.0,14.4552,14.4627,14.4477,14.4627,47700.0
2014-09-30 14:10:00,19.28,19.29,19.28,19.29,56600.0,14.4627,14.4702,14.4627,14.4702,56600.0
2014-09-30 14:15:00,19.29,19.29,19.26,19.27,91800.0,14.4702,14.4702,14.4477,14.4552,91800.0
2014-09-30 14:20:00,19.26,19.29,19.25,19.26,93300.0,14.4477,14.4702,14.4402,14.4477,93300.0
2014-09-30 14:25:00,19.25,19.3,19.24,19.3,186500.0,14.4402,14.4777,14.4327,14.4777,186500.0
2014-09-30 14:30:00,19.3,19.32,19.27,19.31,200000.0,14.4777,14.4927,14.4552,14.4852,200000.0
2014-09-30 14:35:00,19.32,19.32,19.3,19.32,36900.0,14.4927,14.4927,14.4777,14.4927,36900.0
2014-09-30 14:40:00,19.32,19.32,19.3,19.31,48300.0,14.4927,14.4927,14.4777,14.4852,48300.0
2014-09-30 14:45:00,19.31,19.34,19.3,19.34,93000.0,14.4852,14.5077,14.4777,14.5077,93000.0
2014-09-30 14:50:00,19.34,19.35,19.33,19.34,26800.0,14.5077,14.5152,14.5002,14.5077,26800.0
2014-09-30 14:55:00,19.34,19.36,19.32,19.33,54400.0,14.5077,14.5228,14.4927,14.5002,54400.0
2014-09-30 15:00:00,19.33,19.34,19.29,19.29,83500.0,14.5002,14.5077,14.4702,14.4702,83500.0
2014-09-30 15:05:00,19.29,19.31,19.28,19.31,35000.0,14.4702,14.4852,14.4627,14.4852,35000.0
2014-09-30 15:10:00,19.3,19.32,19.29,19.32,81500.0,14.4777,14.4927,14.4702,14.4927,81500.0
2014-09-30 15:15:00,19.31,19.33,19.31,19.32,70700.0,14.4852,14.5002,14.4852,14.4927,70700.0
2014-09-30 15:20:00,19.32,19.36,19.32,19.35,73500.0,14.4927,14.5228,14.4927,14.5152,73500.0
2014-09-30 15:25:00,19.36,19.36,19.33,19.33,58400.0,14.5228,14.5228,14.5002,14.5002,58400.0
2014-09-30 15:30:00,19.34,19.36,19.32,19.36,112200.0,14.5077,14.5228,14.4927,14.5228,112200.0
2014-09-30 15:35:00,19.36,19.39,19.35,19.36,144300.0,14.5228,14.5453,14.5152,14.5228,144300.0
2014-09-30 15:40:00,19.36,19.37,19.36,19.36,74500.0,14.5228,14.5303,14.5228,14.5228,74500.0
2014-09-30 15:45:00,19.36,19.39,19.36,19.37,288200.0,14.5228,14.5453,14.5228,14.5303,288200.0
2014-09-30 15:50:00,19.37,19.38,19.36,19.38,146100.0,14.5303,14.5378,14.5228,14.5378,146100.0
2014-09-30 15:55:00,19.38,19.38,19.35,19.36,401700.0,14.5378,14.5378,14.5152,14.5228,401700.0
2014-10-01 09:30:00,19.27,19.31,19.23,19.23,288500.0,14.4552,14.4852,14.4252,14.4252,288500.0
2014-10-01 09:35:00,19.24,19.27,19.15,19.17,156900.0,14.4327,14.4552,14.3652,14.3802,156900.0
2014-10-01 09:40:00,19.18,19.22,19.14,19.22,128700.0,14.3877,14.4177,14.3577,14.4177,128700.0
2014-10-01 09:45:00,19.21,19.22,19.11,19.11,193300.0,14.4102,14.4177,14.3352,14.3352,193300.0
2014-10-01 09:50:00,19.11,19.16,19.1,19.14,130100.0,14.3352,14.3727,14.3277,14.3577,130100.0
2014-10-01 09:55:00,19.13,19.18,19.12,19.15,81600.0,14.3502,14.3877,14.3427,14.3652,81600.0
2014-10-01 10:00:00,19.15,19.19,19.13,19.14,223600.0,14.3652,14.3952,14.3502,14.3577,223600.0
2014-10-01 10:05:00,19.14,19.18,19.12,19.17,210100.0,14.3577,14.3877,14.3427,14.3802,210100.0
2014-10-01 10:10:00,19.17,19.19,19.15,19.19,66200.0,14.3802,14.3952,14.3652,14.3952,66200.0
2014-10-01 10:15:00,19.19,19.22,19.18,19.21,115400.0,14.3952,14.4177,14.3877,14.4102,115400.0
2014-10-01 10:20:00,19.22,19.23,19.19,19.19,163200.0,14.4177,14.4252,14.3952,14.3952,163200.0
2014-10-01 10:25:00,19.19,19.21,19.18,19.19,166100.0,14.3952,14.4102,14.3877,14.3952,166100.0
2014-10-01 10:30:00,19.18,19.19,19.14,19.14,120200.0,14.3877,14.3952,14.3577,14.3577,120200.0
2014-10-01 10:35:00,19.14,19.15,19.08,19.08,157400.0,14.3577,14.3652,14.3127,14.3127,157400.0
2014-10-01 10:40:00,19.09,19.09,19.02,19.06,477400.0,14.3202,14.3202,14.2677,14.2977,477400.0
2014-10-01 10:45:00,19.07,19.09,19.04,19.09,132400.0,14.3052,14.3202,14.2827,14.3202,132400.0
2014-10-01 10:50:00,19.09,19.12,19.09,19.1,50000.0,14.3202,14.3427,14.3202,14.3277,50000.0
2014-10-01 10:55:00,19.1,19.12,19.07,19.12,50900.0,14.3277,14.3427,14.3052,14.3427,50900.0
2014-10-01 11:00:00,19.12,19.13,19.1,19.12,162900.0,14.3427,14.3502,14.3277,14.3427,162900.0
2014-10-01 11:05:00,19.12,19.15,19.1,19.1,240300.0,14.3427,14.3652,14.3277,14.3277,240300.0
2014-10-01 11:10:00,19.11,19.12,19.09,19.1,111000.0,14.3352,14.3427,14.3202,14.3277,111000.0
2014-10-01 11:15:00,19.11,19.15,19.1,19.14,111300.0,14.3352,14.3652,14.3277,14.3577,111300.0
2014-10-01 11:20:00,19.14,19.15,19.12,19.13,67800.0,14.3577,14.3652,14.3427,14.3502,67800.0
2014-10-01 11:25:00,19.13,19.14,19.09,19.09,114200.0,14.3502,14.3577,14.3202,14.3202,114200.0
2014-10-01 11:30:00,19.1,19.1,19.04,19.05,144700.0,14.3277,14.3277,14.2827,14.2902,144700.0
2014-10-01 11:35:00,19.05,19.06,19.04,19.06,172400.0,14.2902,14.2977,14.2827,14.2977,172400.0
2014-10-01 11:40:00,19.06,19.07,19.03,19.07,127200.0,14.2977,14.3052,14.2752,14.3052,127200.0
2014-10-01 11:45:00,19.07,19.07,19.01,19.02,119400.0,14.3052,14.3052,14.2602,14.2677,119400.0
2014-10-01 11:50:00,19.01,19.02,18.98,19.0,239200.0,14.2602,14.2677,14.2377,14.2527,239200.0
2014-10-01 11:55:00,19.0,19.01,18.94,18.95,374300.0,14.2527,14.2602,14.2077,14.2152,374300.0
2014-10-01 12:00:00,18.94,18.96,18.94,18.96,114400.0,14.2077,14.2227,14.2077,14.2227,114400.0
2014-10-01 12:05:00,18.96,18.96,18.93,18.95,211300.0,14.2227,14.2227,14.2002,14.2152,211300.0
2014-10-01 12:10:00,18.95,18.98,18.95,18.97,103600.0,14.2152,14.2377,14.2152,14.2302,103600.0
2014-10-01 12:15:00,18.97,18.98,18.95,18.96,111000.0,14.2302,14.2377,14.2152,14.2227,111000.0
2014-10-01 12:20:00,18.95,18.97,18.95,18.96,69500.0,14.2152,14.2302,14.2152,14.2227,69500.0
2014-10-01 12:25:00,18.96,18.97,18.94,18.95,129000.0,14.2227,14.2302,14.2077,14.2152,129000.0
2014-10-01 12:30:00,18.96,18.96,18.93,18.95,124700.0,14.2227,14.2227,14.2002,14.2152,124700.0
2014-10-01 12:35:00,18.94,18.96,18.94,18.96,98900.0,14.2077,14.2227,14.2077,14.2227,98900.0
2014-10-01 12:40:00,18.95,18.96,18.94,18.94,99600.0,14.2152,14.2227,14.2077,14.2077,99600.0
2014-10-01 12:45:00,18.94,18.95,18.86,18.86,304600.0,14.2077,14.2152,14.1477,14.1477,304600.0
2014-10-01 12:50:00,18.86,18.92,18.86,18.92,67500.0,14.1477,14.1927,14.1477,14.1927,67500.0
2014-10-01 12:55:00,18.91,18.92,18.89,18.89,107800.0,14.1852,14.1927,14.1702,14.1702,107800.0
2014-10-01 13:00:00,18.89,18.9,18.88,18.88,162000.0,14.1702,14.1777,14.1627,14.1627,162000.0
2014-10-01 13:05:00,18.88,18.89,18.87,18.88,77400.0,14.1627,14.1702,14.1552,14.1627,77400.0
2014-10-01 13:10:00,18.88,18.89,18.85,18.86,148200.0,14.1627,14.1702,14.1402,14.1477,148200.0
2014-10-01 13:15:00,18.85,18.86,18.82,18.83,182400.0,14.1402,14.1477,14.1177,14.1252,182400.0
2014-10-01 13:20:00,18.83,18.84,18.81,18.84,114500.0,14.1252,14.1327,14.1102,14.1327,114500.0
2014-10-01 13:25:00,18.84,18.89,18.84,18.89,75900.0,14.1327,14.1702,14.1327,14.1702,75900.0
2014-10-01 13:30:00,18.89,18.9,18.88,18.88,85300.0,14.1702,14.1777,14.1627,14.1627,85300.0
2014-10-01 13:35:00,18.88,18.89,18.87,18.88,69300.0,14.1627,14.1702,14.1552,14.1627,69300.0
2014-10-01 13:40:00,18.88,18.88,18.82,18.84,97500.0,14.1627,14.1627,14.1177,14.1327,97500.0
2014-10-01 13:45:00,18.84,18.89,18.83,18.85,103500.0,14.1327,14.1702,14.1252,14.1402,103500.0
2014-10-01 13:50:00,18.85,18.85,18.82,18.83,76700.0,14.1402,14.1402,14.1177,14.1252,76700.0
2014-10-01 13:55:00,18.82,18.83,18.81,18.82,75400.0,14.1177,14.1252,14.1102,14.1177,75400.0
2014-10-01 14:00:00,18.82,18.84,18.81,18.83,63100.0,14.1177,14.1327,14.1102,14.1252,63100.0
2014-10-01 14:05:00,18.84,18.86,18.83,18.86,60000.0,14.1327,14.1477,14.1252,14.1477,60000.0
2014-10-01 14:10:00,18.86,18.87,18.85,18.87,92600.0,14.1477,14.1552,14.1402,14.1552,92600.0
2014-10-01 14:15:00,18.86,18.87,18.85,18.86,65800.0,14.1477,14.1552,14.1402,14.1477,65800.0
2014-10-01 14:20:00,18.86,18.88,18.85,18.87,124000.0,14.1477,14.1627,14.1402,14.1552,124000.0
2014-10-01 14:25:00,18.88,18.89,18.88,18.89,55200.0,14.1627,14.1702,14.1627,14.1702,55200.0
2014-10-01 14:30:00,18.89,18.89,18.85,18.86,175000.0,14.1702,14.1702,14.1402,14.1477,175000.0
2014-10-01 14:35:00,18.86,18.89,18.85,18.88,157400.0,14.1477,14.1702,14.1402,14.1627,157400.0
2014-10-01 14:40:00,18.88,18.89,18.86,18.88,225400.0,14.1627,14.1702,14.1477,14.1627,225400.0
2014-10-01 14:45:00,18.88,18.89,18.87,18.87,214700.0,14.1627,14.1702,14.1552,14.1552,214700.0
2014-10-01 14:50:00,18.88,18.89,18.87,18.87,242800.0,14.1627,14.1702,14.1552,14.1552,242800.0
2014-10-01 14:55:00,18.88,18.88,18.85,18.85,200700.0,14.1627,14.1627,14.1402,14.1402,200700.0
2014-10-01 15:00:00,18.85,18.87,18.83,18.84,183000.0,14.1402,14.1552,14.1252,14.1327,183000.0
2014-10-01 15:05:00,18.84,18.85,18.81,18.81,145000.0,14.1327,14.1402,14.1102,14.1102,145000.0
2014-10-01 15:10:00,18.81,18.84,18.81,18.84,99800.0,14.1102,14.1327,14.1102,14.1327,99800.0
2014-10-01 15:15:00,18.84,18.84,18.81,18.83,219800.0,14.1327,14.1327,14.1102,14.1252,219800.0
2014-10-01 15:20:00,18.83,18.83,18.79,18.79,192800.0,14.1252,14.1252,14.0952,14.0952,192800.0
2014-10-01 15:25:00,18.79,18.83,18.79,18.82,190300.0,14.0952,14.1252,14.0952,14.1177,190300.0
2014-10-01 15:30:00,18.82,18.85,18.81,18.84,233100.0,14.1177,14.1402,14.1102,14.1327,233100.0
2014-10-01 15:35:00,18.84,18.87,18.82,18.87,220100.0,14.1327,14.1552,14.1177,14.1552,220100.0
2014-10-01 15:40:00,18.87,18.89,18.85,18.86,309100.0,14.1552,14.1702,14.1402,14.1477,309100.0
2014-10-01 15:45:00,18.86,18.87,18.84,18.85,611900.0,14.1477,14.1552,14.1327,14.1402,611900.0
2014-10-01 15:50:00,18.85,18.86,18.82,18.82,264000.0,14.1402,14.1477,14.1177,14.1177,264000.0
2014-10-01 15:55:00,18.82,18.84,18.8,18.8,967800.0,14.1177,14.1327,14.1027,14.1027,967800.0
2014-10-02 09:30:00,18.75,18.84,18.72,18.82,155100.0,14.0652,14.1327,14.0427,14.1177,155100.0
2014-10-02 09:35:00,18.82,18.86,18.82,18.84,76100.0,14.1177,14.1477,14.1177,14.1327,76100.0
2014-10-02 09:40:00,18.84,18.89,18.81,18.87,74500.0,14.1327,14.1702,14.1102,14.1552,74500.0
2014-10-02 09:45:00,18.88,18.89,18.84,18.85,71700.0,14.1627,14.1702,14.1327,14.1402,71700.0
2014-10-02 09:50:00,18.85,18.88,18.85,18.85,58500.0,14.1402,14.1627,14.1402,14.1402,58500.0
2014-10-02 09:55:00,18.85,18.86,18.84,18.85,60800.0,14.1402,14.1477,14.1327,14.1402,60800.0
2014-10-02 10:00:00,18.85,18.85,18.76,18.77,94800.0,14.1402,14.1402,14.0727,14.0802,94800.0
2014-10-02 10:05:00,18.76,18.82,18.75,18.8,77800.0,14.0727,14.1177,14.0652,14.1027,77800.0
2014-10-02 10:10:00,18.81,18.81,18.74,18.75,60400.0,14.1102,14.1102,14.0577,14.0652,60400.0
2014-10-02 10:15:00,18.75,18.76,18.69,18.69,591000.0,14.0652,14.0727,14.0202,14.0202,591000.0
2014-10-02 10:20:00,18.69,18.7,18.65,18.65,233800.0,14.0202,14.0277,13.9901,13.9901,233800.0
2014-10-02 10:25:00,18.65,18.65,18.59,18.6,348700.0,13.9901,13.9901,13.9451,13.9526,348700.0
2014-10-02 10:30:00,18.6,18.61,18.55,18.55,307500.0,13.9526,13.9601,13.9151,13.9151,307500.0
2014-10-02 10:35:00,18.55,18.57,18.5,18.54,541200.0,13.9151,13.9301,13.8776,13.9076,541200.0
2014-10-02 10:40:00,18.54,18.55,18.46,18.46,239200.0,13.9076,13.9151,13.8476,13.8476,239200.0
2014-10-02 10:45:00,18.46,18.51,18.45,18.5,389100.0,13.8476,13.8851,13.8401,13.8776,389100.0
2014-10-02 10:50:00,18.5,18.51,18.42,18.42,260800.0,13.8776,13.8851,13.8176,13.8176,260800.0
2014-10-02 10:55:00,18.42,18.43,18.32,18.32,504000.0,13.8176,13.8251,13.7426,13.7426,504000.0
2014-10-02 11:00:00,18.33,18.37,18.32,18.35,319600.0,13.7501,13.7801,13.7426,13.7651,319600.0
2014-10-02 11:05:00,18.36,18.4,18.35,18.38,228900.0,13.7726,13.8026,13.7651,13.7876,228900.0
2014-10-02 11:10:00,18.39,18.45,18.38,18.45,171300.0,13.7951,13.8401,13.7876,13.8401,171300.0
2014-10-02 11:15:00,18.45,18.47,18.42,18.42,83500.0,13.8401,13.8551,13.8176,13.8176,83500.0
2014-10-02 11:20:00,18.43,18.44,18.42,18.42,100800.0,13.8251,13.8326,13.8176,13.8176,100800.0
2014-10-02 11:25:00,18.43,18.44,18.41,18.42,131200.0,13.8251,13.8326,13.8101,13.8176,131200.0
2014-10-02 11:30:00,18.42,18.44,18.41,18.42,188100.0,13.8176,13.8326,13.8101,13.8176,188100.0
2014-10-02 11:35:00,18.43,18.44,18.38,18.41,313300.0,13.8251,13.8326,13.7876,13.8101,313300.0
2014-10-02 11:40:00,18.4,18.41,18.38,18.39,292300.0,13.8026,13.8101,13.7876,13.7951,292300.0
2014-10-02 11:45:00,18.39,18.4,18.36,18.39,209500.0,13.7951,13.8026,13.7726,13.7951,209500.0
2014-10-02 11:50:00,18.39,18.42,18.37,18.41,146500.0,13.7951,13.8176,13.7801,13.8101,146500.0
2014-10-02 11:55:00,18.42,18.43,18.39,18.43,116200.0,13.8176,13.8251,13.7951,13.8251,116200.0
2014-10-02 12:00:00,18.43,18.46,18.42,18.45,105600.0,13.8251,13.8476,13.8176,13.8401,105600.0
2014-10-02 12:05:00,18.44,18.49,18.44,18.48,54500.0,13.8326,13.8701,13.8326,13.8626,54500.0
2014-10-02 12:10:00,18.48,18.49,18.44,18.45,121700.0,13.8626,13.8701,13.8326,13.8401,121700.0
2014-10-02 12:15:00,18.45,18.45,18.43,18.43,25800.0,13.8401,13.8401,13.8251,13.8251,25800.0
2014-10-02 12:20:00,18.43,18.45,18.43,18.45,79500.0,13.8251,13.8401,13.8251,13.8401,79500.0
2014-10-02 12:25:00,18.45,18.45,18.42,18.44,59500.0,13.8401,13.8401,13.8176,13.8326,59500.0
2014-10-02 12:30:00,18.44,18.45,18.41,18.45,115400.0,13.8326,13.8401,13.8101,13.8401,115400.0
2014-10-02 12:35:00,18.45,18.45,18.44,18.45,14300.0,13.8401,13.8401,13.8326,13.8401,14300.0
2014-10-02 12:40:00,18.45,18.46,18.42,18.44,115000.0,13.8401,13.8476,13.8176,13.8326,115000.0
2014-10-02 12:45:00,18.44,18.44,18.42,18.42,51200.0,13.8326,13.8326,13.8176,13.8176,51200.0
2014-10-02 12:50:00,18.43,18.54,18.42,18.54,186200.0,13.8251,13.9076,13.8176,13.9076,186200.0
2014-10-02 12:55:00,18.54,18.58,18.53,18.55,315200.0,13.9076,13.9376,13.9001,13.9151,315200.0
2014-10-02 13:00:00,18.56,18.58,18.53,18.57,118600.0,13.9226,13.9376,13.9001,13.9301,118600.0
2014-10-02 13:05:00,18.57,18.61,18.57,18.58,148300.0,13.9301,13.9601,13.9301,13.9376,148300.0
2014-10-02 13:10:00,18.58,18.62,18.58,18.61,168600.0,13.9376,13.9676,13.9376,13.9601,168600.0
2014-10-02 13:15:00,18.62,18.68,18.62,18.67,128900.0,13.9676,14.0127,13.9676,14.0052,128900.0
2014-10-02 13:20:00,18.66,18.66,18.62,18.63,98300.0,13.9977,13.9977,13.9676,13.9751,98300.0
2014-10-02 13:25:00,18.63,18.67,18.62,18.65,145300.0,13.9751,14.0052,13.9676,13.9901,145300.0
2014-10-02 13:30:00,18.65,18.67,18.64,18.64,103100.0,13.9901,14.0052,13.9826,13.9826,103100.0
2014-10-02 13:35:00,18.65,18.66,18.63,18.65,92800.0,13.9901,13.9977,13.9751,13.9901,92800.0
2014-10-02 13:40:00,18.65,18.65,18.64,18.64,30000.0,13.9901,13.9901,13.9826,13.9826,30000.0
2014-10-02 13:45:00,18.65,18.66,18.64,18.64,61700.0,13.9901,13.9977,13.9826,13.9826,61700.0
2014-10-02 13:50:00,18.63,18.66,18.63,18.66,36100.0,13.9751,13.9977,13.9751,13.9977,36100.0
2014-10-02 13:55:00,18.66,18.67,18.62,18.64,120200.0,13.9977,14.0052,13.9676,13.9826,120200.0
2014-10-02 14:00:00,18.65,18.67,18.63,18.66,105000.0,13.9901,14.0052,13.9751,13.9977,105000.0
2014-10-02 14:05:00,18.66,18.73,18.65,18.72,81300.0,13.9977,14.0502,13.9901,14.0427,81300.0
2014-10-02 14:10:00,18.72,18.73,18.7,18.73,38600.0,14.0427,14.0502,14.0277,14.0502,38600.0
2014-10-02 14:15:00,18.73,18.73,18.69,18.69,51600.0,14.0502,14.0502,14.0202,14.0202,51600.0
2014-10-02 14:20:00,18.7,18.7,18.67,18.69,51400.0,14.0277,14.0277,14.0052,14.0202,51400.0
2014-10-02 14:25:00,18.68,18.71,18.67,18.7,77200.0,14.0127,14.0352,14.0052,14.0277,77200.0
2014-10-02 14:30:00,18.7,18.71,18.67,18.67,60200.0,14.0277,14.0352,14.0052,14.0052,60200.0
2014-10-02 14:35:00,18.67,18.69,18.66,18.68,51500.0,14.0052,14.0202,13.9977,14.0127,51500.0
2014-10-02 14:40:00,18.68,18.71,18.67,18.71,89300.0,14.0127,14.0352,14.0052,14.0352,89300.0
2014-10-02 14:45:00,18.71,18.73,18.7,18.72,98300.0,14.0352,14.0502,14.0277,14.0427,98300.0
2014-10-02 14:50:00,18.71,18.73,18.7,18.71,77500.0,14.0352,14.0502,14.0277,14.0352,77500.0
2014-10-02 14:55:00,18.71,18.71,18.7,18.71,79700.0,14.0352,14.0352,14.0277,14.0352,79700.0
2014-10-02 15:00:00,18.71,18.71,18.67,18.68,145000.0,14.0352,14.0352,14.0052,14.0127,145000.0
2014-10-02 15:05:00,18.69,18.71,18.68,18.7,130600.0,14.0202,14.0352,14.0127,14.0277,130600.0
2014-10-02 15:10:00,18.7,18.73,18.69,18.69,105000.0,14.0277,14.0502,14.0202,14.0202,105000.0
2014-10-02 15:15:00,18.7,18.7,18.65,18.65,129100.0,14.0277,14.0277,13.9901,13.9901,129100.0
2014-10-02 15:20:00,18.65,18.67,18.64,18.67,216300.0,13.9901,14.0052,13.9826,14.0052,216300.0
2014-10-02 15:25:00,18.67,18.68,18.66,18.68,53600.0,14.0052,14.0127,13.9977,14.0127,53600.0
2014-10-02 15:30:00,18.67,18.68,18.64,18.66,118500.0,14.0052,14.0127,13.9826,13.9977,118500.0
2014-10-02 15:35:00,18.66,18.69,18.66,18.69,72900.0,13.9977,14.0202,13.9977,14.0202,72900.0
2014-10-02 15:40:00,18.69,18.69,18.66,18.66,237900.0,14.0202,14.0202,13.9977,13.9977,237900.0
2014-10-02 15:45:00,18.66,18.7,18.64,18.7,472300.0,13.9977,14.0277,13.9826,14.0277,472300.0
2014-10-02 15:50:00,18.7,18.7,18.69,18.7,133200.0,14.0277,14.0277,14.0202,14.0277,133200.0
2014-10-02 15:55:00,18.7,18.71,18.69,18.7,424500.0,14.0277,14.0352,14.0202,14.0277,424500.0
2014-10-03 09:30:00,18.82,18.88,18.82,18.85,181400.0,14.1177,14.1627,14.1177,14.1402,181400.0
2014-10-03 09:35:00,18.85,18.86,18.82,18.83,220300.0,14.1402,14.1477,14.1177,14.1252,220300.0
2014-10-03 09:40:00,18.83,18.87,18.8,18.86,174400.0,14.1252,14.1552,14.1027,14.1477,174400.0
2014-10-03 09:45:00,18.86,18.91,18.84,18.9,116900.0,14.1477,14.1852,14.1327,14.1777,116900.0
2014-10-03 09:50:00,18.9,18.94,18.9,18.94,100700.0,14.1777,14.2077,14.1777,14.2077,100700.0
2014-10-03 09:55:00,18.94,18.98,18.94,18.96,91900.0,14.2077,14.2377,14.2077,14.2227,91900.0
2014-10-03 10:00:00,18.96,19.0,18.96,19.0,95400.0,14.2227,14.2527,14.2227,14.2527,95400.0
2014-10-03 10:05:00,19.0,19.01,18.98,18.98,193800.0,14.2527,14.2602,14.2377,14.2377,193800.0
2014-10-03 10:10:00,18.98,18.98,18.92,18.94,99900.0,14.2377,14.2377,14.1927,14.2077,99900.0
2014-10-03 10:15:00,18.94,18.95,18.93,18.93,114800.0,14.2077,14.2152,14.2002,14.2002,114800.0
2014-10-03 10:20:00,18.93,18.97,18.92,18.95,206100.0,14.2002,14.2302,14.1927,14.2152,206100.0
2014-10-03 10:25:00,18.95,18.97,18.93,18.97,67300.0,14.2152,14.2302,14.2002,14.2302,67300.0
2014-10-03 10:30:00,18.97,18.98,18.93,18.93,120100.0,14.2302,14.2377,14.2002,14.2002,120100.0
2014-10-03 10:35:00,18.93,18.96,18.92,18.96,94200.0,14.2002,14.2227,14.1927,14.2227,94200.0
2014-10-03 10:40:00,18.96,18.96,18.87,18.87,192900.0,14.2227,14.2227,14.1552,14.1552,192900.0
2014-10-03 10:45:00,18.88,18.92,18.87,18.91,64700.0,14.1627,14.1927,14.1552,14.1852,64700.0
2014-10-03 10:50:00,18.92,18.95,18.9,18.95,61700.0,14.1927,14.2152,14.1777,14.2152,61700.0
2014-10-03 10:55:00,18.95,18.96,18.94,18.96,74600.0,14.2152,14.2227,14.2077,14.2227,74600.0
2014-10-03 11:00:00,18.95,18.96,18.94,18.96,160600.0,14.2152,14.2227,14.2077,14.2227,160600.0
2014-10-03 11:05:00,18.96,18.97,18.93,18.95,251800.0,14.2227,14.2302,14.2002,14.2152,251800.0
2014-10-03 11:10:00,18.95,18.95,18.9,18.92,208100.0,14.2152,14.2152,14.1777,14.1927,208100.0
2014-10-03 11:15:00,18.91,18.95,18.91,18.94,74400.0,14.1852,14.2152,14.1852,14.2077,74400.0
2014-10-03 11:20:00,18.94,18.95,18.91,18.94,96100.0,14.2077,14.2152,14.1852,14.2077,96100.0
2014-10-03 11:25:00,18.94,18.95,18.92,18.94,57800.0,14.2077,14.2152,14.1927,14.2077,57800.0
2014-10-03 11:30:00,18.94,18.95,18.91,18.92,109900.0,14.2077,14.2152,14.1852,14.1927,109900.0
2014-10-03 11:35:00,18.93,18.93,18.89,18.9,106100.0,14.2002,14.2002,14.1702,14.1777,106100.0
2014-10-03 11:40:00,18.89,18.9,18.87,18.87,99200.0,14.1702,14.1777,14.1552,14.1552,99200.0
2014-10-03 11:45:00,18.88,18.88,18.85,18.86,53900.0,14.1627,14.1627,14.1402,14.1477,53900.0
2014-10-03 11:50:00,18.85,18.86,18.85,18.85,33100.0,14.1402,14.1477,14.1402,14.1402,33100.0
2014-10-03 11:55:00,18.85,18.91,18.85,18.91,44300.0,14.1402,14.1852,14.1402,14.1852,44300.0
2014-10-03 12:00:00,18.91,18.94,18.91,18.94,42900.0,14.1852,14.2077,14.1852,14.2077,42900.0
2014-10-03 12:05:00,18.93,18.95,18.93,18.95,46700.0,14.2002,14.2152,14.2002,14.2152,46700.0
2014-10-03 12:10:00,18.95,18.95,18.91,18.91,109300.0,14.2152,14.2152,14.1852,14.1852,109300.0
2014-10-03 12:15:00,18.91,18.93,18.91,18.93,29800.0,14.1852,14.2002,14.1852,14.2002,29800.0
2014-10-03 12:20:00,18.93,18.94,18.92,18.94,34300.0,14.2002,14.2077,14.1927,14.2077,34300.0
2014-10-03 12:25:00,18.94,18.96,18.93,18.95,54700.0,14.2077,14.2227,14.2002,14.2152,54700.0
2014-10-03 12:30:00,18.95,18.96,18.93,18.95,46200.0,14.2152,14.2227,14.2002,14.2152,46200.0
2014-10-03 12:35:00,18.95,18.96,18.94,18.96,23200.0,14.2152,14.2227,14.2077,14.2227,23200.0
2014-10-03 12:40:00,18.96,18.97,18.95,18.97,46700.0,14.2227,14.2302,14.2152,14.2302,46700.0
2014-10-03 12:45:00,18.97,18.97,18.93,18.95,72300.0,14.2302,14.2302,14.2002,14.2152,72300.0
2014-10-03 12:50:00,18.95,18.95,18.94,18.95,13200.0,14.2152,14.2152,14.2077,14.2152,13200.0
2014-10-03 12:55:00,18.95,18.95,18.94,18.95,12700.0,14.2152,14.2152,14.2077,14.2152,12700.0
2014-10-03 13:00:00,18.95,18.95,18.94,18.95,10900.0,14.2152,14.2152,14.2077,14.2152,10900.0
2014-10-03 13:05:00,18.95,18.95,18.94,18.95,29000.0,14.2152,14.2152,14.2077,14.2152,29000.0
2014-10-03 13:10:00,18.95,18.96,18.94,18.96,32800.0,14.2152,14.2227,14.2077,14.2227,32800.0
2014-10-03 13:15:00,18.96,18.96,18.92,18.93,65000.0,14.2227,14.2227,14.1927,14.2002,65000.0
2014-10-03 13:20:00,18.93,18.95,18.93,18.94,30300.0,14.2002,14.2152,14.2002,14.2077,30300.0
2014-10-03 13:25:00,18.94,18.95,18.94,18.94,7100.0,14.2077,14.2152,14.2077,14.2077,7100.0
2014-10-03 13:30:00,18.95,18.95,18.93,18.94,24500.0,14.2152,14.2152,14.2002,14.2077,24500.0
2014-10-03 13:35:00,18.93,18.94,18.92,18.94,54000.0,14.2002,14.2077,14.1927,14.2077,54000.0
2014-10-03 13:40:00,18.94,18.94,18.93,18.94,17600.0,14.2077,14.2077,14.2002,14.2077,17600.0
2014-10-03 13:45:00,18.94,18.94,18.92,18.94,32400.0,14.2077,14.2077,14.1927,14.2077,32400.0
2014-10-03 13:50:00,18.94,18.95,18.93,18.94,21600.0,14.2077,14.2152,14.2002,14.2077,21600.0
2014-10-03 13:55:00,18.95,18.95,18.94,18.95,28800.0,14.2152,14.2152,14.2077,14.2152,28800.0
2014-10-03 14:00:00,18.95,18.96,18.94,18.95,121600.0,14.2152,14.2227,14.2077,14.2152,121600.0
2014-10-03 14:05:00,18.95,18.96,18.94,18.94,27200.0,14.2152,14.2227,14.2077,14.2077,27200.0
2014-10-03 14:10:00,18.95,18.96,18.94,18.95,52600.0,14.2152,14.2227,14.2077,14.2152,52600.0
2014-10-03 14:15:00,18.95,18.96,18.94,18.96,44300.0,14.2152,14.2227,14.2077,14.2227,44300.0
2014-10-03 14:20:00,18.96,19.0,18.95,19.0,83100.0,14.2227,14.2527,14.2152,14.2527,83100.0
2014-10-03 14:25:00,19.0,19.0,18.96,18.96,58100.0,14.2527,14.2527,14.2227,14.2227,58100.0
2014-10-03 14:30:00,18.96,18.98,18.95,18.95,96800.0,14.2227,14.2377,14.2152,14.2152,96800.0
2014-10-03 14:35:00,18.95,18.96,18.94,18.95,45500.0,14.2152,14.2227,14.2077,14.2152,45500.0
2014-10-03 14:40:00,18.95,18.97,18.95,18.96,27100.0,14.2152,14.2302,14.2152,14.2227,27100.0
2014-10-03 14:45:00,18.96,18.98,18.96,18.96,39900.0,14.2227,14.2377,14.2227,14.2227,39900.0
2014-10-03 14:50:00,18.97,18.97,18.96,18.96,16200.0,14.2302,14.2302,14.2227,14.2227,16200.0
2014-10-03 14:55:00,18.96,18.96,18.94,18.95,46200.0,14.2227,14.2227,14.2077,14.2152,46200.0
2014-10-03 15:00:00,18.95,18.96,18.94,18.95,67100.0,14.2152,14.2227,14.2077,14.2152,67100.0
2014-10-03 15:05:00,18.94,18.94,18.92,18.93,38100.0,14.2077,14.2077,14.1927,14.2002,38100.0
2014-10-03 15:10:00,18.93,18.94,18.91,18.92,79000.0,14.2002,14.2077,14.1852,14.1927,79000.0
2014-10-03 15:15:00,18.93,18.93,18.92,18.93,18900.0,14.2002,14.2002,14.1927,14.2002,18900.0
2014-10-03 15:20:00,18.93,18.94,18.92,18.94,53700.0,14.2002,14.2077,14.1927,14.2077,53700.0
2014-10-03 15:25:00,18.93,18.95,18.93,18.94,77400.0,14.2002,14.2152,14.2002,14.2077,77400.0
2014-10-03 15:30:00,18.94,18.94,18.91,18.93,61100.0,14.2077,14.2077,14.1852,14.2002,61100.0
2014-10-03 15:35:00,18.93,18.94,18.91,18.94,60200.0,14.2002,14.2077,14.1852,14.2077,60200.0
2014-10-03 15:40:00,18.94,18.94,18.91,18.93,111900.0,14.2077,14.2077,14.1852,14.2002,111900.0
2014-10-03 15:45:00,18.93,18.95,18.91,18.95,178800.0,14.2002,14.2152,14.1852,14.2152,178800.0
2014-10-03 15:50:00,18.95,18.95,18.91,18.91,116100.0,14.2152,14.2152,14.1852,14.1852,116100.0
2014-10-03 15:55:00,18.91,18.93,18.91,18.92,469800.0,14.1852,14.2002,14.1852,14.1927,469800.0
2014-10-06 09:30:00,18.96,18.99,18.91,18.96,173100.0,14.2227,14.2452,14.1852,14.2227,173100.0
2014-10-06 09:35:00,18.97,18.99,18.95,18.98,59900.0,14.2302,14.2452,14.2152,14.2377,59900.0
2014-10-06 09:40:00,18.99,19.0,18.95,18.98,81700.0,14.2452,14.2527,14.2152,14.2377,81700.0
2014-10-06 09:45:00,18.97,19.0,18.95,18.97,82200.0,14.2302,14.2527,14.2152,14.2302,82200.0
2014-10-06 09:50:00,18.97,18.98,18.93,18.96,503800.0,14.2302,14.2377,14.2002,14.2227,503800.0
2014-10-06 09:55:00,18.95,18.96,18.95,18.95,90000.0,14.2152,14.2227,14.2152,14.2152,90000.0
2014-10-06 10:00:00,18.95,18.96,18.92,18.93,155400.0,14.2152,14.2227,14.1927,14.2002,155400.0
2014-10-06 10:05:00,18.93,19.17,18.93,19.16,636300.0,14.2002,14.3802,14.2002,14.3727,636300.0
2014-10-06 10:10:00,19.17,19.47,19.09,19.12,2323300.0,14.3802,14.6053,14.3202,14.3427,2323300.0
2014-10-06 10:15:00,19.12,19.13,18.98,19.01,638500.0,14.3427,14.3502,14.2377,14.2602,638500.0
2014-10-06 10:20:00,19.01,19.03,18.93,18.96,333600.0,14.2602,14.2752,14.2002,14.2227,333600.0
2014-10-06 10:25:00,18.96,18.99,18.95,18.99,100100.0,14.2227,14.2452,14.2152,14.2452,100100.0
2014-10-06 10:30:00,18.99,19.02,18.97,18.98,140200.0,14.2452,14.2677,14.2302,14.2377,140200.0
2014-10-06 10:35:00,18.98,18.98,18.96,18.96,83700.0,14.2377,14.2377,14.2227,14.2227,83700.0
2014-10-06 10:40:00,18.97,18.98,18.94,18.95,88700.0,14.2302,14.2377,14.2077,14.2152,88700.0
2014-10-06 10:45:00,18.95,18.98,18.93,18.98,214300.0,14.2152,14.2377,14.2002,14.2377,214300.0
2014-10-06 10:50:00,18.99,19.06,18.96,19.04,198400.0,14.2452,14.2977,14.2227,14.2827,198400.0
2014-10-06 10:55:00,19.03,19.09,19.02,19.08,155800.0,14.2752,14.3202,14.2677,14.3127,155800.0
2014-10-06 11:00:00,19.07,19.12,19.05,19.1,250000.0,14.3052,14.3427,14.2902,14.3277,250000.0
2014-10-06 11:05:00,19.09,19.13,19.08,19.12,102800.0,14.3202,14.3502,14.3127,14.3427,102800.0
2014-10-06 11:10:00,19.13,19.13,19.07,19.11,88900.0,14.3502,14.3502,14.3052,14.3352,88900.0
2014-10-06 11:15:00,19.1,19.11,19.02,19.05,88700.0,14.3277,14.3352,14.2677,14.2902,88700.0
2014-10-06 11:20:00,19.05,19.06,19.01,19.03,70100.0,14.2902,14.2977,14.2602,14.2752,70100.0
2014-10-06 11:25:00,19.03,19.05,18.96,18.97,98200.0,14.2752,14.2902,14.2227,14.2302,98200.0
2014-10-06 11:30:00,18.98,19.03,18.97,19.01,196700.0,14.2377,14.2752,14.2302,14.2602,196700.0
2014-10-06 11:35:00,19.01,19.01,18.94,18.94,89500.0,14.2602,14.2602,14.2077,14.2077,89500.0
2014-10-06 11:40:00,18.94,18.96,18.92,18.94,252600.0,14.2077,14.2227,14.1927,14.2077,252600.0
2014-10-06 11:45:00,18.93,18.96,18.92,18.94,91300.0,14.2002,14.2227,14.1927,14.2077,91300.0
2014-10-06 11:50:00,18.93,18.97,18.93,18.96,35500.0,14.2002,14.2302,14.2002,14.2227,35500.0
2014-10-06 11:55:00,18.96,18.99,18.94,18.98,59200.0,14.2227,14.2452,14.2077,14.2377,59200.0
2014-10-06 12:00:00,18.98,18.99,18.97,18.99,80800.0,14.2377,14.2452,14.2302,14.2452,80800.0
2014-10-06 12:05:00,18.99,19.02,18.97,18.97,106800.0,14.2452,14.2677,14.2302,14.2302,106800.0
2014-10-06 12:10:00,18.98,18.98,18.96,18.96,45900.0,14.2377,14.2377,14.2227,14.2227,45900.0
2014-10-06 12:15:00,18.97,18.99,18.97,18.99,22500.0,14.2302,14.2452,14.2302,14.2452,22500.0
2014-10-06 12:20:00,18.99,18.99,18.96,18.96,78000.0,14.2452,14.2452,14.2227,14.2227,78000.0
2014-10-06 12:25:00,18.96,18.99,18.96,18.97,52800.0,14.2227,14.2452,14.2227,14.2302,52800.0
2014-10-06 12:30:00,18.97,18.98,18.94,18.98,62500.0,14.2302,14.2377,14.2077,14.2377,62500.0
2014-10-06 12:35:00,18.98,18.98,18.95,18.98,52300.0,14.2377,14.2377,14.2152,14.2377,52300.0
2014-10-06 12:40:00,18.97,18.99,18.93,18.94,84600.0,14.2302,14.2452,14.2002,14.2077,84600.0
2014-10-06 12:45:00,18.94,18.96,18.93,18.96,42000.0,14.2077,14.2227,14.2002,14.2227,42000.0
2014-10-06 12:50:00,18.96,18.97,18.95,18.96,44800.0,14.2227,14.2302,14.2152,14.2227,44800.0
2014-10-06 12:55:00,18.96,18.99,18.94,18.98,54700.0,14.2227,14.2452,14.2077,14.2377,54700.0
2014-10-06 13:00:00,18.98,19.02,18.96,19.02,53000.0,14.2377,14.2677,14.2227,14.2677,53000.0
2014-10-06 13:05:00,19.02,19.02,19.0,19.0,35500.0,14.2677,14.2677,14.2527,14.2527,35500.0
2014-10-06 13:10:00,19.01,19.02,19.0,19.01,54900.0,14.2602,14.2677,14.2527,14.2602,54900.0
2014-10-06 13:15:00,19.01,19.07,19.01,19.05,61900.0,14.2602,14.3052,14.2602,14.2902,61900.0
2014-10-06 13:20:00,19.05,19.08,19.05,19.08,57900.0,14.2902,14.3127,14.2902,14.3127,57900.0
2014-10-06 13:25:00,19.08,19.11,19.08,19.11,61000.0,14.3127,14.3352,14.3127,14.3352,61000.0
2014-10-06 13:30:00,19.1,19.12,19.07,19.09,125500.0,14.3277,14.3427,14.3052,14.3202,125500.0
2014-10-06 13:35:00,19.08,19.14,19.08,19.14,157800.0,14.3127,14.3577,14.3127,14.3577,157800.0
2014-10-06 13:40:00,19.14,19.17,19.14,19.16,75600.0,14.3577,14.3802,14.3577,14.3727,75600.0
2014-10-06 13:45:00,19.17,19.17,19.15,19.16,86200.0,14.3802,14.3802,14.3652,14.3727,86200.0
2014-10-06 13:50:00,19.16,19.16,19.13,19.14,67900.0,14.3727,14.3727,14.3502,14.3577,67900.0
2014-10-06 13:55:00,19.14,19.15,19.13,19.15,56800.0,14.3577,14.3652,14.3502,14.3652,56800.0
2014-10-06 14:00:00,19.15,19.16,19.14,19.14,60100.0,14.3652,14.3727,14.3577,14.3577,60100.0
2014-10-06 14:05:00,19.14,19.16,19.1,19.12,132200.0,14.3577,14.3727,14.3277,14.3427,132200.0
2014-10-06 14:10:00,19.13,19.15,19.11,19.15,72900.0,14.3502,14.3652,14.3352,14.3652,72900.0
2014-10-06 14:15:00,19.15,19.16,19.13,19.15,121900.0,14.3652,14.3727,14.3502,14.3652,121900.0
2014-10-06 14:20:00,19.15,19.22,19.15,19.22,117400.0,14.3652,14.4177,14.3652,14.4177,117400.0
2014-10-06 14:25:00,19.22,19.23,19.19,19.22,130900.0,14.4177,14.4252,14.3952,14.4177,130900.0
2014-10-06 14:30:00,19.22,19.22,19.18,19.18,82000.0,14.4177,14.4177,14.3877,14.3877,82000.0
2014-10-06 14:35:00,19.18,19.21,19.18,19.21,48400.0,14.3877,14.4102,14.3877,14.4102,48400.0
2014-10-06 14:40:00,19.21,19.21,19.16,19.2,237400.0,14.4102,14.4102,14.3727,14.4027,237400.0
2014-10-06 14:45:00,19.21,19.21,19.18,19.19,69100.0,14.4102,14.4102,14.3877,14.3952,69100.0
2014-10-06 14:50:00,19.19,19.2,19.15,19.16,87000.0,14.3952,14.4027,14.3652,14.3727,87000.0
2014-10-06 14:55:00,19.16,19.18,19.15,19.18,87600.0,14.3727,14.3877,14.3652,14.3877,87600.0
2014-10-06 15:00:00,19.18,19.19,19.15,19.16,98200.0,14.3877,14.3952,14.3652,14.3727,98200.0
2014-10-06 15:05:00,19.16,19.19,19.15,19.16,114000.0,14.3727,14.3952,14.3652,14.3727,114000.0
2014-10-06 15:10:00,19.16,19.16,19.13,19.13,222800.0,14.3727,14.3727,14.3502,14.3502,222800.0
2014-10-06 15:15:00,19.13,19.17,19.13,19.16,112300.0,14.3502,14.3802,14.3502,14.3727,112300.0
2014-10-06 15:20:00,19.16,19.2,19.14,19.2,113900.0,14.3727,14.4027,14.3577,14.4027,113900.0
2014-10-06 15:25:00,19.19,19.2,19.16,19.17,108400.0,14.3952,14.4027,14.3727,14.3802,108400.0
2014-10-06 15:30:00,19.16,19.17,19.14,19.16,116300.0,14.3727,14.3802,14.3577,14.3727,116300.0
2014-10-06 15:35:00,19.15,19.2,19.15,19.2,77200.0,14.3652,14.4027,14.3652,14.4027,77200.0
2014-10-06 15:40:00,19.2,19.2,19.16,19.16,118600.0,14.4027,14.4027,14.3727,14.3727,118600.0
2014-10-06 15:45:00,19.16,19.16,19.13,19.14,266000.0,14.3727,14.3727,14.3502,14.3577,266000.0
2014-10-06 15:50:00,19.15,19.17,19.14,19.17,197700.0,14.3652,14.3802,14.3577,14.3802,197700.0
2014-10-06 15:55:00,19.16,19.2,19.16,19.18,656500.0,14.3727,14.4027,14.3727,14.3877,656500.0
2014-10-07 09:30:00,19.05,19.05,18.98,19.01,166600.0,14.2902,14.2902,14.2377,14.2602,166600.0
2014-10-07 09:35:00,19.02,19.04,18.97,19.04,84700.0,14.2677,14.2827,14.2302,14.2827,84700.0
2014-10-07 09:40:00,19.03,19.05,18.95,18.98,91200.0,14.2752,14.2902,14.2152,14.2377,91200.0
2014-10-07 09:45:00,18.98,18.98,18.95,18.97,137500.0,14.2377,14.2377,14.2152,14.2302,137500.0
2014-10-07 09:50:00,18.98,18.99,18.96,18.97,89300.0,14.2377,14.2452,14.2227,14.2302,89300.0
2014-10-07 09:55:00,18.97,19.01,18.96,19.01,59100.0,14.2302,14.2602,14.2227,14.2602,59100.0
2014-10-07 10:00:00,19.01,19.05,19.0,19.02,104500.0,14.2602,14.2902,14.2527,14.2677,104500.0
2014-10-07 10:05:00,19.02,19.05,19.0,19.04,79800.0,14.2677,14.2902,14.2527,14.2827,79800.0
2014-10-07 10:10:00,19.04,19.06,18.99,19.0,94000.0,14.2827,14.2977,14.2452,14.2527,94000.0
2014-10-07 10:15:00,19.0,19.01,18.98,19.0,87300.0,14.2527,14.2602,14.2377,14.2527,87300.0
2014-10-07 10:20:00,19.01,19.02,19.0,19.01,87900.0,14.2602,14.2677,14.2527,14.2602,87900.0
2014-10-07 10:25:00,19.01,19.02,19.0,19.02,63000.0,14.2602,14.2677,14.2527,14.2677,63000.0
2014-10-07 10:30:00,19.02,19.09,19.02,19.05,131600.0,14.2677,14.3202,14.2677,14.2902,131600.0
2014-10-07 10:35:00,19.05,19.06,19.03,19.03,59300.0,14.2902,14.2977,14.2752,14.2752,59300.0
2014-10-07 10:40:00,19.03,19.06,19.01,19.06,93900.0,14.2752,14.2977,14.2602,14.2977,93900.0
2014-10-07 10:45:00,19.06,19.08,19.05,19.06,98600.0,14.2977,14.3127,14.2902,14.2977,98600.0
2014-10-07 10:50:00,19.06,19.06,19.04,19.05,38500.0,14.2977,14.2977,14.2827,14.2902,38500.0
2014-10-07 10:55:00,19.05,19.05,19.0,19.01,63700.0,14.2902,14.2902,14.2527,14.2602,63700.0
2014-10-07 11:00:00,19.01,19.05,18.98,18.99,111300.0,14.2602,14.2902,14.2377,14.2452,111300.0
2014-10-07 11:05:00,18.99,19.02,18.98,19.01,69400.0,14.2452,14.2677,14.2377,14.2602,69400.0
2014-10-07 11:10:00,19.0,19.01,18.99,19.0,42600.0,14.2527,14.2602,14.2452,14.2527,42600.0
2014-10-07 11:15:00,18.99,19.0,18.97,19.0,107400.0,14.2452,14.2527,14.2302,14.2527,107400.0
2014-10-07 11:20:00,19.0,19.02,19.0,19.01,61700.0,14.2527,14.2677,14.2527,14.2602,61700.0
2014-10-07 11:25:00,19.0,19.01,18.98,18.99,53800.0,14.2527,14.2602,14.2377,14.2452,53800.0
2014-10-07 11:30:00,18.99,18.99,18.98,18.99,77000.0,14.2452,14.2452,14.2377,14.2452,77000.0
2014-10-07 11:35:00,18.99,19.0,18.97,18.99,67900.0,14.2452,14.2527,14.2302,14.2452,67900.0
2014-10-07 11:40:00,18.99,19.03,18.98,19.01,37900.0,14.2452,14.2752,14.2377,14.2602,37900.0
2014-10-07 11:45:00,19.02,19.04,19.01,19.04,104700.0,14.2677,14.2827,14.2602,14.2827,104700.0
2014-10-07 11:50:00,19.04,19.09,19.03,19.09,127000.0,14.2827,14.3202,14.2752,14.3202,127000.0
2014-10-07 11:55:00,19.09,19.09,19.05,19.05,50700.0,14.3202,14.3202,14.2902,14.2902,50700.0
2014-10-07 12:00:00,19.05,19.05,19.03,19.04,20900.0,14.2902,14.2902,14.2752,14.2827,20900.0
2014-10-07 12:05:00,19.04,19.07,19.03,19.05,76400.0,14.2827,14.3052,14.2752,14.2902,76400.0
2014-10-07 12:10:00,19.05,19.09,19.05,19.07,65500.0,14.2902,14.3202,14.2902,14.3052,65500.0
2014-10-07 12:15:00,19.07,19.08,19.06,19.06,22800.0,14.3052,14.3127,14.2977,14.2977,22800.0
2014-10-07 12:20:00,19.06,19.07,19.02,19.03,46400.0,14.2977,14.3052,14.2677,14.2752,46400.0
2014-10-07 12:25:00,19.02,19.04,19.01,19.03,76600.0,14.2677,14.2827,14.2602,14.2752,76600.0
2014-10-07 12:30:00,19.03,19.04,19.0,19.0,61300.0,14.2752,14.2827,14.2527,14.2527,61300.0
2014-10-07 12:35:00,19.0,19.01,19.0,19.0,86100.0,14.2527,14.2602,14.2527,14.2527,86100.0
2014-10-07 12:40:00,19.0,19.0,18.98,18.98,39100.0,14.2527,14.2527,14.2377,14.2377,39100.0
2014-10-07 12:45:00,18.99,18.99,18.97,18.98,69600.0,14.2452,14.2452,14.2302,14.2377,69600.0
2014-10-07 12:50:00,18.98,18.99,18.97,18.97,48900.0,14.2377,14.2452,14.2302,14.2302,48900.0
2014-10-07 12:55:00,18.98,18.99,18.97,18.98,29900.0,14.2377,14.2452,14.2302,14.2377,29900.0
2014-10-07 13:00:00,18.97,18.99,18.96,18.98,107200.0,14.2302,14.2452,14.2227,14.2377,107200.0
2014-10-07 13:05:00,18.98,18.98,18.95,18.96,61600.0,14.2377,14.2377,14.2152,14.2227,61600.0
2014-10-07 13:10:00,18.96,19.0,18.95,19.0,46600.0,14.2227,14.2527,14.2152,14.2527,46600.0
2014-10-07 13:15:00,19.0,19.01,18.98,18.98,33700.0,14.2527,14.2602,14.2377,14.2377,33700.0
2014-10-07 13:20:00,18.99,19.01,18.98,19.01,88300.0,14.2452,14.2602,14.2377,14.2602,88300.0
2014-10-07 13:25:00,19.01,19.02,18.99,19.02,32800.0,14.2602,14.2677,14.2452,14.2677,32800.0
2014-10-07 13:30:00,19.02,19.02,18.99,18.99,23200.0,14.2677,14.2677,14.2452,14.2452,23200.0
2014-10-07 13:35:00,18.99,19.0,18.96,18.96,60300.0,14.2452,14.2527,14.2227,14.2227,60300.0
2014-10-07 13:40:00,18.97,18.97,18.95,18.95,43900.0,14.2302,14.2302,14.2152,14.2152,43900.0
2014-10-07 13:45:00,18.95,18.96,18.94,18.95,54800.0,14.2152,14.2227,14.2077,14.2152,54800.0
2014-10-07 13:50:00,18.96,18.98,18.94,18.98,49100.0,14.2227,14.2377,14.2077,14.2377,49100.0
2014-10-07 13:55:00,18.98,18.98,18.95,18.97,73500.0,14.2377,14.2377,14.2152,14.2302,73500.0
2014-10-07 14:00:00,18.97,18.97,18.89,18.92,128000.0,14.2302,14.2302,14.1702,14.1927,128000.0
2014-10-07 14:05:00,18.92,18.94,18.91,18.92,65300.0,14.1927,14.2077,14.1852,14.1927,65300.0
2014-10-07 14:10:00,18.92,18.93,18.9,18.91,107400.0,14.1927,14.2002,14.1777,14.1852,107400.0
2014-10-07 14:15:00,18.92,18.92,18.89,18.91,48000.0,14.1927,14.1927,14.1702,14.1852,48000.0
2014-10-07 14:20:00,18.91,18.92,18.87,18.88,61200.0,14.1852,14.1927,14.1552,14.1627,61200.0
2014-10-07 14:25:00,18.88,18.88,18.83,18.85,79700.0,14.1627,14.1627,14.1252,14.1402,79700.0
2014-10-07 14:30:00,18.84,18.85,18.81,18.84,98300.0,14.1327,14.1402,14.1102,14.1327,98300.0
2014-10-07 14:35:00,18.83,18.86,18.83,18.84,60200.0,14.1252,14.1477,14.1252,14.1327,60200.0
2014-10-07 14:40:00,18.85,18.87,18.83,18.87,53000.0,14.1402,14.1552,14.1252,14.1552,53000.0
2014-10-07 14:45:00,18.87,18.87,18.85,18.85,29600.0,14.1552,14.1552,14.1402,14.1402,29600.0
2014-10-07 14:50:00,18.85,18.87,18.84,18.86,63200.0,14.1402,14.1552,14.1327,14.1477,63200.0
2014-10-07 14:55:00,18.86,18.87,18.85,18.85,103400.0,14.1477,14.1552,14.1402,14.1402,103400.0
2014-10-07 15:00:00,18.85,18.88,18.83,18.86,118700.0,14.1402,14.1627,14.1252,14.1477,118700.0
2014-10-07 15:05:00,18.86,18.86,18.83,18.85,90400.0,14.1477,14.1477,14.1252,14.1402,90400.0
2014-10-07 15:10:00,18.85,18.85,18.81,18.82,129200.0,14.1402,14.1402,14.1102,14.1177,129200.0
2014-10-07 15:15:00,18.81,18.82,18.76,18.77,91700.0,14.1102,14.1177,14.0727,14.0802,91700.0
2014-10-07 15:20:00,18.77,18.78,18.74,18.75,88800.0,14.0802,14.0877,14.0577,14.0652,88800.0
2014-10-07 15:25:00,18.75,18.77,18.74,18.76,115200.0,14.0652,14.0802,14.0577,14.0727,115200.0
2014-10-07 15:30:00,18.77,18.8,18.77,18.8,128900.0,14.0802,14.1027,14.0802,14.1027,128900.0
2014-10-07 15:35:00,18.81,18.81,18.76,18.76,206500.0,14.1102,14.1102,14.0727,14.0727,206500.0
2014-10-07 15:40:00,18.76,18.79,18.73,18.74,175200.0,14.0727,14.0952,14.0502,14.0577,175200.0
2014-10-07 15:45:00,18.75,18.78,18.74,18.75,209100.0,14.0652,14.0877,14.0577,14.0652,209100.0
2014-10-07 15:50:00,18.75,18.75,18.72,18.73,349400.0,14.0652,14.0652,14.0427,14.0502,349400.0
2014-10-07 15:55:00,18.73,18.73,18.69,18.69,453600.0,14.0502,14.0502,14.0202,14.0202,453600.0
2014-10-08 09:30:00,18.77,18.79,18.66,18.69,127200.0,14.0802,14.0952,13.9977,14.0202,127200.0
2014-10-08 09:35:00,18.7,18.74,18.7,18.71,83200.0,14.0277,14.0577,14.0277,14.0352,83200.0
2014-10-08 09:40:00,18.71,18.71,18.67,18.67,129200.0,14.0352,14.0352,14.0052,14.0052,129200.0
2014-10-08 09:45:00,18.67,18.67,18.62,18.64,81300.0,14.0052,14.0052,13.9676,13.9826,81300.0
2014-10-08 09:50:00,18.65,18.65,18.56,18.56,140000.0,13.9901,13.9901,13.9226,13.9226,140000.0
2014-10-08 09:55:00,18.55,18.55,18.51,18.52,100700.0,13.9151,13.9151,13.8851,13.8926,100700.0
2014-10-08 10:00:00,18.53,18.55,18.51,18.52,88200.0,13.9001,13.9151,13.8851,13.8926,88200.0
2014-10-08 10:05:00,18.52,18.58,18.52,18.56,420400.0,13.8926,13.9376,13.8926,13.9226,420400.0
2014-10-08 10:10:00,18.56,18.63,18.55,18.61,133000.0,13.9226,13.9751,13.9151,13.9601,133000.0
2014-10-08 10:15:00,18.62,18.62,18.55,18.55,109600.0,13.9676,13.9676,13.9151,13.9151,109600.0
2014-10-08 10:20:00,18.56,18.56,18.52,18.53,125200.0,13.9226,13.9226,13.8926,13.9001,125200.0
2014-10-08 10:25:00,18.54,18.57,18.52,18.54,92200.0,13.9076,13.9301,13.8926,13.9076,92200.0
2014-10-08 10:30:00,18.55,18.56,18.52,18.53,83000.0,13.9151,13.9226,13.8926,13.9001,83000.0
2014-10-08 10:35:00,18.54,18.55,18.51,18.53,60800.0,13.9076,13.9151,13.8851,13.9001,60800.0
2014-10-08 10:40:00,18.53,18.55,18.47,18.51,95700.0,13.9001,13.9151,13.8551,13.8851,95700.0
2014-10-08 10:45:00,18.5,18.51,18.46,18.48,60000.0,13.8776,13.8851,13.8476,13.8626,60000.0
2014-10-08 10:50:00,18.48,18.49,18.45,18.46,108600.0,13.8626,13.8701,13.8401,13.8476,108600.0
2014-10-08 10:55:00,18.46,18.46,18.42,18.43,86900.0,13.8476,13.8476,13.8176,13.8251,86900.0
2014-10-08 11:00:00,18.42,18.44,18.39,18.4,126100.0,13.8176,13.8326,13.7951,13.8026,126100.0
2014-10-08 11:05:00,18.41,18.46,18.4,18.45,109500.0,13.8101,13.8476,13.8026,13.8401,109500.0
2014-10-08 11:10:00,18.46,18.5,18.46,18.47,96000.0,13.8476,13.8776,13.8476,13.8551,96000.0
2014-10-08 11:15:00,18.47,18.49,18.45,18.48,159500.0,13.8551,13.8701,13.8401,13.8626,159500.0
2014-10-08 11:20:00,18.48,18.55,18.48,18.55,70400.0,13.8626,13.9151,13.8626,13.9151,70400.0
2014-10-08 11:25:00,18.55,18.63,18.54,18.63,77700.0,13.9151,13.9751,13.9076,13.9751,77700.0
2014-10-08 11:30:00,18.63,18.64,18.6,18.6,148400.0,13.9751,13.9826,13.9526,13.9526,148400.0
2014-10-08 11:35:00,18.61,18.62,18.5,18.55,134300.0,13.9601,13.9676,13.8776,13.9151,134300.0
2014-10-08 11:40:00,18.54,18.59,18.54,18.57,74800.0,13.9076,13.9451,13.9076,13.9301,74800.0
2014-10-08 11:45:00,18.58,18.6,18.57,18.59,291700.0,13.9376,13.9526,13.9301,13.9451,291700.0
2014-10-08 11:50:00,18.58,18.6,18.57,18.6,99000.0,13.9376,13.9526,13.9301,13.9526,99000.0
2014-10-08 11:55:00,18.59,18.62,18.57,18.61,127500.0,13.9451,13.9676,13.9301,13.9601,127500.0
2014-10-08 12:00:00,18.61,18.61,18.57,18.57,170600.0,13.9601,13.9601,13.9301,13.9301,170600.0
2014-10-08 12:05:00,18.57,18.6,18.56,18.57,82000.0,13.9301,13.9526,13.9226,13.9301,82000.0
2014-10-08 12:10:00,18.57,18.61,18.57,18.6,74800.0,13.9301,13.9601,13.9301,13.9526,74800.0
2014-10-08 12:15:00,18.61,18.61,18.59,18.61,71400.0,13.9601,13.9601,13.9451,13.9601,71400.0
2014-10-08 12:20:00,18.61,18.61,18.57,18.6,77000.0,13.9601,13.9601,13.9301,13.9526,77000.0
2014-10-08 12:25:00,18.6,18.6,18.56,18.56,59800.0,13.9526,13.9526,13.9226,13.9226,59800.0
2014-10-08 12:30:00,18.56,18.57,18.53,18.55,103900.0,13.9226,13.9301,13.9001,13.9151,103900.0
2014-10-08 12:35:00,18.55,18.61,18.55,18.58,130900.0,13.9151,13.9601,13.9151,13.9376,130900.0
2014-10-08 12:40:00,18.57,18.59,18.56,18.57,48000.0,13.9301,13.9451,13.9226,13.9301,48000.0
2014-10-08 12:45:00,18.57,18.57,18.53,18.56,42700.0,13.9301,13.9301,13.9001,13.9226,42700.0
2014-10-08 12:50:00,18.55,18.56,18.52,18.53,55700.0,13.9151,13.9226,13.8926,13.9001,55700.0
2014-10-08 12:55:00,18.52,18.54,18.51,18.53,99600.0,13.8926,13.9076,13.8851,13.9001,99600.0
2014-10-08 13:00:00,18.53,18.57,18.51,18.55,101000.0,13.9001,13.9301,13.8851,13.9151,101000.0
2014-10-08 13:05:00,18.56,18.57,18.55,18.57,32500.0,13.9226,13.9301,13.9151,13.9301,32500.0
2014-10-08 13:10:00,18.56,18.58,18.56,18.58,28200.0,13.9226,13.9376,13.9226,13.9376,28200.0
2014-10-08 13:15:00,18.58,18.6,18.57,18.59,50000.0,13.9376,13.9526,13.9301,13.9451,50000.0
2014-10-08 13:20:00,18.59,18.6,18.57,18.59,31700.0,13.9451,13.9526,13.9301,13.9451,31700.0
2014-10-08 13:25:00,18.59,18.59,18.57,18.58,33500.0,13.9451,13.9451,13.9301,13.9376,33500.0
2014-10-08 13:30:00,18.58,18.61,18.57,18.61,65300.0,13.9376,13.9601,13.9301,13.9601,65300.0
2014-10-08 13:35:00,18.61,18.61,18.6,18.61,48200.0,13.9601,13.9601,13.9526,13.9601,48200.0
2014-10-08 13:40:00,18.6,18.61,18.59,18.6,35800.0,13.9526,13.9601,13.9451,13.9526,35800.0
2014-10-08 13:45:00,18.6,18.66,18.6,18.66,81400.0,13.9526,13.9977,13.9526,13.9977,81400.0
2014-10-08 13:50:00,18.65,18.66,18.63,18.64,39800.0,13.9901,13.9977,13.9751,13.9826,39800.0
2014-10-08 13:55:00,18.64,18.64,18.63,18.63,39700.0,13.9826,13.9826,13.9751,13.9751,39700.0
2014-10-08 14:00:00,18.63,18.69,18.62,18.67,526100.0,13.9751,14.0202,13.9676,14.0052,526100.0
2014-10-08 14:05:00,18.68,18.73,18.66,18.72,59700.0,14.0127,14.0502,13.9977,14.0427,59700.0
2014-10-08 14:10:00,18.72,18.77,18.71,18.75,74200.0,14.0427,14.0802,14.0352,14.0652,74200.0
2014-10-08 14:15:00,18.75,18.77,18.6,18.76,94400.0,14.0652,14.0802,13.9526,14.0727,94400.0
2014-10-08 14:20:00,18.77,18.83,18.77,18.81,59600.0,14.0802,14.1252,14.0802,14.1102,59600.0
2014-10-08 14:25:00,18.81,18.84,18.8,18.81,59000.0,14.1102,14.1327,14.1027,14.1102,59000.0
2014-10-08 14:30:00,18.81,18.89,18.8,18.88,80400.0,14.1102,14.1702,14.1027,14.1627,80400.0
2014-10-08 14:35:00,18.89,18.89,18.87,18.87,53500.0,14.1702,14.1702,14.1552,14.1552,53500.0
2014-10-08 14:40:00,18.87,18.87,18.83,18.84,56800.0,14.1552,14.1552,14.1252,14.1327,56800.0
2014-10-08 14:45:00,18.84,18.86,18.82,18.82,58300.0,14.1327,14.1477,14.1177,14.1177,58300.0
2014-10-08 14:50:00,18.82,18.84,18.79,18.8,48200.0,14.1177,14.1327,14.0952,14.1027,48200.0
2014-10-08 14:55:00,18.8,18.82,18.77,18.82,69000.0,14.1027,14.1177,14.0802,14.1177,69000.0
2014-10-08 15:00:00,18.82,18.86,18.75,18.85,86100.0,14.1177,14.1477,14.0652,14.1402,86100.0
2014-10-08 15:05:00,18.85,18.87,18.83,18.87,74900.0,14.1402,14.1552,14.1252,14.1552,74900.0
2014-10-08 15:10:00,18.87,18.87,18.85,18.87,48400.0,14.1552,14.1552,14.1402,14.1552,48400.0
2014-10-08 15:15:00,18.87,18.88,18.87,18.87,56700.0,14.1552,14.1627,14.1552,14.1552,56700.0
2014-10-08 15:20:00,18.87,18.91,18.85,18.91,103600.0,14.1552,14.1852,14.1402,14.1852,103600.0
2014-10-08 15:25:00,18.91,18.94,18.91,18.93,63100.0,14.1852,14.2077,14.1852,14.2002,63100.0
2014-10-08 15:30:00,18.93,18.93,18.9,18.93,115700.0,14.2002,14.2002,14.1777,14.2002,115700.0
2014-10-08 15:35:00,18.93,18.94,18.92,18.94,110000.0,14.2002,14.2077,14.1927,14.2077,110000.0
2014-10-08 15:40:00,18.94,18.98,18.93,18.96,140700.0,14.2077,14.2377,14.2002,14.2227,140700.0
2014-10-08 15:45:00,18.96,18.98,18.95,18.97,194900.0,14.2227,14.2377,14.2152,14.2302,194900.0
2014-10-08 15:50:00,18.97,18.99,18.94,18.95,240500.0,14.2302,14.2452,14.2077,14.2152,240500.0
2014-10-08 15:55:00,18.95,18.96,18.94,18.95,557500.0,14.2152,14.2227,14.2077,14.2152,557500.0
2014-10-09 09:30:00,18.94,18.98,18.91,18.96,70800.0,14.2077,14.2377,14.1852,14.2227,70800.0
2014-10-09 09:35:00,18.95,19.0,18.94,18.99,130200.0,14.2152,14.2527,14.2077,14.2452,130200.0
2014-10-09 09:40:00,18.99,19.01,18.94,19.0,152600.0,14.2452,14.2602,14.2077,14.2527,152600.0
2014-10-09 09:45:00,19.0,19.0,18.89,18.9,118000.0,14.2527,14.2527,14.1702,14.1777,118000.0
2014-10-09 09:50:00,18.9,18.91,18.88,18.89,155900.0,14.1777,14.1852,14.1627,14.1702,155900.0
2014-10-09 09:55:00,18.89,18.92,18.87,18.92,74000.0,14.1702,14.1927,14.1552,14.1927,74000.0
2014-10-09 10:00:00,18.92,18.92,18.87,18.91,132100.0,14.1927,14.1927,14.1552,14.1852,132100.0
2014-10-09 10:05:00,18.91,18.91,18.86,18.88,80800.0,14.1852,14.1852,14.1477,14.1627,80800.0
2014-10-09 10:10:00,18.89,18.9,18.84,18.9,60300.0,14.1702,14.1777,14.1327,14.1777,60300.0
2014-10-09 10:15:00,18.9,18.92,18.88,18.89,26900.0,14.1777,14.1927,14.1627,14.1702,26900.0
2014-10-09 10:20:00,18.89,18.91,18.89,18.89,112800.0,14.1702,14.1852,14.1702,14.1702,112800.0
2014-10-09 10:25:00,18.89,18.93,18.89,18.9,89700.0,14.1702,14.2002,14.1702,14.1777,89700.0
2014-10-09 10:30:00,18.89,18.89,18.8,18.8,107200.0,14.1702,14.1702,14.1027,14.1027,107200.0
2014-10-09 10:35:00,18.8,18.8,18.76,18.78,67700.0,14.1027,14.1027,14.0727,14.0877,67700.0
2014-10-09 10:40:00,18.78,18.83,18.77,18.81,28700.0,14.0877,14.1252,14.0802,14.1102,28700.0
2014-10-09 10:45:00,18.81,18.84,18.81,18.82,74300.0,14.1102,14.1327,14.1102,14.1177,74300.0
2014-10-09 10:50:00,18.82,18.84,18.81,18.83,205000.0,14.1177,14.1327,14.1102,14.1252,205000.0
2014-10-09 10:55:00,18.83,18.88,18.82,18.88,77400.0,14.1252,14.1627,14.1177,14.1627,77400.0
2014-10-09 11:00:00,18.88,18.9,18.82,18.82,137100.0,14.1627,14.1777,14.1177,14.1177,137100.0
2014-10-09 11:05:00,18.82,18.9,18.82,18.88,94400.0,14.1177,14.1777,14.1177,14.1627,94400.0
2014-10-09 11:10:00,18.88,18.93,18.86,18.93,69600.0,14.1627,14.2002,14.1477,14.2002,69600.0
2014-10-09 11:15:00,18.93,18.94,18.89,18.91,57000.0,14.2002,14.2077,14.1702,14.1852,57000.0
2014-10-09 11:20:00,18.9,18.93,18.89,18.91,65100.0,14.1777,14.2002,14.1702,14.1852,65100.0
2014-10-09 11:25:00,18.91,18.93,18.9,18.9,64100.0,14.1852,14.2002,14.1777,14.1777,64100.0
2014-10-09 11:30:00,18.91,18.91,18.88,18.9,68400.0,14.1852,14.1852,14.1627,14.1777,68400.0
2014-10-09 11:35:00,18.9,18.91,18.84,18.84,50500.0,14.1777,14.1852,14.1327,14.1327,50500.0
2014-10-09 11:40:00,18.84,18.84,18.78,18.78,163000.0,14.1327,14.1327,14.0877,14.0877,163000.0
2014-10-09 11:45:00,18.78,18.79,18.76,18.78,66200.0,14.0877,14.0952,14.0727,14.0877,66200.0
2014-10-09 11:50:00,18.77,18.79,18.71,18.75,69000.0,14.0802,14.0952,14.0352,14.0652,69000.0
2014-10-09 11:55:00,18.74,18.74,18.69,18.74,45800.0,14.0577,14.0577,14.0202,14.0577,45800.0
2014-10-09 12:00:00,18.74,18.76,18.7,18.74,64800.0,14.0577,14.0727,14.0277,14.0577,64800.0
2014-10-09 12:05:00,18.74,18.76,18.73,18.75,114900.0,14.0577,14.0727,14.0502,14.0652,114900.0
2014-10-09 12:10:00,18.76,18.78,18.73,18.74,109500.0,14.0727,14.0877,14.0502,14.0577,109500.0
2014-10-09 12:15:00,18.73,18.76,18.7,18.73,91500.0,14.0502,14.0727,14.0277,14.0502,91500.0
2014-10-09 12:20:00,18.73,18.73,18.71,18.72,29400.0,14.0502,14.0502,14.0352,14.0427,29400.0
2014-10-09 12:25:00,18.71,18.73,18.7,18.71,214000.0,14.0352,14.0502,14.0277,14.0352,214000.0
2014-10-09 12:30:00,18.7,18.7,18.67,18.67,59100.0,14.0277,14.0277,14.0052,14.0052,59100.0
2014-10-09 12:35:00,18.68,18.71,18.68,18.68,55000.0,14.0127,14.0352,14.0127,14.0127,55000.0
2014-10-09 12:40:00,18.68,18.71,18.67,18.71,32700.0,14.0127,14.0352,14.0052,14.0352,32700.0
2014-10-09 12:45:00,18.71,18.71,18.68,18.71,24200.0,14.0352,14.0352,14.0127,14.0352,24200.0
2014-10-09 12:50:00,18.7,18.73,18.7,18.7,25800.0,14.0277,14.0502,14.0277,14.0277,25800.0
2014-10-09 12:55:00,18.7,18.73,18.68,18.72,40300.0,14.0277,14.0502,14.0127,14.0427,40300.0
2014-10-09 13:00:00,18.73,18.73,18.71,18.72,133300.0,14.0502,14.0502,14.0352,14.0427,133300.0
2014-10-09 13:05:00,18.72,18.73,18.7,18.71,233700.0,14.0427,14.0502,14.0277,14.0352,233700.0
2014-10-09 13:10:00,18.71,18.71,18.68,18.69,121700.0,14.0352,14.0352,14.0127,14.0202,121700.0
2014-10-09 13:15:00,18.69,18.71,18.68,18.7,23000.0,14.0202,14.0352,14.0127,14.0277,23000.0
2014-10-09 13:20:00,18.71,18.78,18.71,18.78,61300.0,14.0352,14.0877,14.0352,14.0877,61300.0
2014-10-09 13:25:00,18.78,18.78,18.76,18.77,54500.0,14.0877,14.0877,14.0727,14.0802,54500.0
2014-10-09 13:30:00,18.77,18.78,18.74,18.78,51800.0,14.0802,14.0877,14.0577,14.0877,51800.0
2014-10-09 13:35:00,18.79,18.84,18.79,18.83,80700.0,14.0952,14.1327,14.0952,14.1252,80700.0
2014-10-09 13:40:00,18.84,18.84,18.8,18.82,85800.0,14.1327,14.1327,14.1027,14.1177,85800.0
2014-10-09 13:45:00,18.81,18.83,18.8,18.82,62900.0,14.1102,14.1252,14.1027,14.1177,62900.0
2014-10-09 13:50:00,18.82,18.83,18.75,18.75,83400.0,14.1177,14.1252,14.0652,14.0652,83400.0
2014-10-09 13:55:00,18.76,18.78,18.73,18.76,75700.0,14.0727,14.0877,14.0502,14.0727,75700.0
2014-10-09 14:00:00,18.75,18.75,18.7,18.71,28900.0,14.0652,14.0652,14.0277,14.0352,28900.0
2014-10-09 14:05:00,18.71,18.72,18.69,18.71,57600.0,14.0352,14.0427,14.0202,14.0352,57600.0
2014-10-09 14:10:00,18.71,18.71,18.68,18.69,134400.0,14.0352,14.0352,14.0127,14.0202,134400.0
2014-10-09 14:15:00,18.7,18.71,18.67,18.69,99500.0,14.0277,14.0352,14.0052,14.0202,99500.0
2014-10-09 14:20:00,18.69,18.69,18.65,18.65,39700.0,14.0202,14.0202,13.9901,13.9901,39700.0
2014-10-09 14:25:00,18.66,18.69,18.65,18.66,54400.0,13.9977,14.0202,13.9901,13.9977,54400.0
2014-10-09 14:30:00,18.65,18.66,18.61,18.64,51800.0,13.9901,13.9977,13.9601,13.9826,51800.0
2014-10-09 14:35:00,18.64,18.7,18.64,18.68,55900.0,13.9826,14.0277,13.9826,14.0127,55900.0
2014-10-09 14:40:00,18.68,18.7,18.66,18.69,36500.0,14.0127,14.0277,13.9977,14.0202,36500.0
2014-10-09 14:45:00,18.69,18.69,18.64,18.64,40900.0,14.0202,14.0202,13.9826,13.9826,40900.0
2014-10-09 14:50:00,18.64,18.69,18.63,18.66,52600.0,13.9826,14.0202,13.9751,13.9977,52600.0
2014-10-09 14:55:00,18.65,18.65,18.61,18.61,34300.0,13.9901,13.9901,13.9601,13.9601,34300.0
2014-10-09 15:00:00,18.61,18.63,18.59,18.62,72600.0,13.9601,13.9751,13.9451,13.9676,72600.0
2014-10-09 15:05:00,18.63,18.64,18.57,18.57,59300.0,13.9751,13.9826,13.9301,13.9301,59300.0
2014-10-09 15:10:00,18.58,18.65,18.58,18.63,79700.0,13.9376,13.9901,13.9376,13.9751,79700.0
2014-10-09 15:15:00,18.63,18.67,18.6,18.66,77700.0,13.9751,14.0052,13.9526,13.9977,77700.0
2014-10-09 15:20:00,18.65,18.67,18.62,18.64,106100.0,13.9901,14.0052,13.9676,13.9826,106100.0
2014-10-09 15:25:00,18.64,18.68,18.63,18.67,79000.0,13.9826,14.0127,13.9751,14.0052,79000.0
2014-10-09 15:30:00,18.67,18.72,18.66,18.7,107400.0,14.0052,14.0427,13.9977,14.0277,107400.0
2014-10-09 15:35:00,18.71,18.72,18.67,18.67,93000.0,14.0352,14.0427,14.0052,14.0052,93000.0
2014-10-09 15:40:00,18.68,18.69,18.63,18.64,140900.0,14.0127,14.0202,13.9751,13.9826,140900.0
2014-10-09 15:45:00,18.64,18.64,18.59,18.6,202500.0,13.9826,13.9826,13.9451,13.9526,202500.0
2014-10-09 15:50:00,18.6,18.61,18.58,18.58,357000.0,13.9526,13.9601,13.9376,13.9376,357000.0
2014-10-09 15:55:00,18.58,18.61,18.58,18.58,427700.0,13.9376,13.9601,13.9376,13.9376,427700.0
2014-10-10 09:30:00,18.53,18.57,18.35,18.35,242900.0,13.9001,13.9301,13.7651,13.7651,242900.0
2014-10-10 09:35:00,18.35,18.53,18.35,18.53,70900.0,13.7651,13.9001,13.7651,13.9001,70900.0
2014-10-10 09:40:00,18.53,18.57,18.49,18.56,116300.0,13.9001,13.9301,13.8701,13.9226,116300.0
2014-10-10 09:45:00,18.55,18.57,18.5,18.51,73000.0,13.9151,13.9301,13.8776,13.8851,73000.0
2014-10-10 09:50:00,18.51,18.53,18.41,18.41,83100.0,13.8851,13.9001,13.8101,13.8101,83100.0
2014-10-10 09:55:00,18.42,18.44,18.39,18.4,118200.0,13.8176,13.8326,13.7951,13.8026,118200.0
2014-10-10 10:00:00,18.4,18.46,18.37,18.37,110800.0,13.8026,13.8476,13.7801,13.7801,110800.0
2014-10-10 10:05:00,18.37,18.37,18.34,18.35,86100.0,13.7801,13.7801,13.7576,13.7651,86100.0
2014-10-10 10:10:00,18.34,18.36,18.31,18.32,114300.0,13.7576,13.7726,13.7351,13.7426,114300.0
2014-10-10 10:15:00,18.33,18.36,18.31,18.35,52000.0,13.7501,13.7726,13.7351,13.7651,52000.0
2014-10-10 10:20:00,18.35,18.35,18.27,18.27,110600.0,13.7651,13.7651,13.7051,13.7051,110600.0
2014-10-10 10:25:00,18.27,18.28,18.21,18.24,199800.0,13.7051,13.7126,13.6601,13.6826,199800.0
2014-10-10 10:30:00,18.24,18.24,18.16,18.19,303700.0,13.6826,13.6826,13.6226,13.6451,303700.0
2014-10-10 10:35:00,18.18,18.28,18.17,18.26,104500.0,13.6376,13.7126,13.6301,13.6976,104500.0
2014-10-10 10:40:00,18.26,18.3,18.21,18.3,64500.0,13.6976,13.7276,13.6601,13.7276,64500.0
2014-10-10 10:45:00,18.3,18.31,18.24,18.3,67200.0,13.7276,13.7351,13.6826,13.7276,67200.0
2014-10-10 10:50:00,18.3,18.41,18.3,18.36,259600.0,13.7276,13.8101,13.7276,13.7726,259600.0
2014-10-10 10:55:00,18.36,18.37,18.28,18.3,196200.0,13.7726,13.7801,13.7126,13.7276,196200.0
2014-10-10 11:00:00,18.3,18.35,18.29,18.35,177500.0,13.7276,13.7651,13.7201,13.7651,177500.0
2014-10-10 11:05:00,18.34,18.36,18.32,18.35,96500.0,13.7576,13.7726,13.7426,13.7651,96500.0
2014-10-10 11:10:00,18.34,18.35,18.29,18.3,63300.0,13.7576,13.7651,13.7201,13.7276,63300.0
2014-10-10 11:15:00,18.3,18.3,18.23,18.25,109900.0,13.7276,13.7276,13.6751,13.6901,109900.0
2014-10-10 11:20:00,18.25,18.31,18.25,18.28,50300.0,13.6901,13.7351,13.6901,13.7126,50300.0
2014-10-10 11:25:00,18.28,18.3,18.25,18.3,50600.0,13.7126,13.7276,13.6901,13.7276,50600.0
2014-10-10 11:30:00,18.3,18.33,18.27,18.32,108900.0,13.7276,13.7501,13.7051,13.7426,108900.0
2014-10-10 11:35:00,18.32,18.36,18.32,18.35,46900.0,13.7426,13.7726,13.7426,13.7651,46900.0
2014-10-10 11:40:00,18.35,18.35,18.29,18.35,124200.0,13.7651,13.7651,13.7201,13.7651,124200.0
2014-10-10 11:45:00,18.34,18.39,18.33,18.39,92500.0,13.7576,13.7951,13.7501,13.7951,92500.0
2014-10-10 11:50:00,18.39,18.42,18.38,18.41,89400.0,13.7951,13.8176,13.7876,13.8101,89400.0
2014-10-10 11:55:00,18.41,18.41,18.38,18.39,52700.0,13.8101,13.8101,13.7876,13.7951,52700.0
2014-10-10 12:00:00,18.39,18.5,18.38,18.49,64600.0,13.7951,13.8776,13.7876,13.8701,64600.0
2014-10-10 12:05:00,18.49,18.52,18.47,18.49,103800.0,13.8701,13.8926,13.8551,13.8701,103800.0
2014-10-10 12:10:00,18.5,18.54,18.48,18.54,94600.0,13.8776,13.9076,13.8626,13.9076,94600.0
2014-10-10 12:15:00,18.54,18.55,18.5,18.5,67100.0,13.9076,13.9151,13.8776,13.8776,67100.0
2014-10-10 12:20:00,18.49,18.51,18.48,18.5,67900.0,13.8701,13.8851,13.8626,13.8776,67900.0
2014-10-10 12:25:00,18.5,18.54,18.5,18.5,35600.0,13.8776,13.9076,13.8776,13.8776,35600.0
2014-10-10 12:30:00,18.5,18.6,18.49,18.57,109000.0,13.8776,13.9526,13.8701,13.9301,109000.0
2014-10-10 12:35:00,18.56,18.57,18.48,18.48,43300.0,13.9226,13.9301,13.8626,13.8626,43300.0
2014-10-10 12:40:00,18.48,18.53,18.48,18.53,45900.0,13.8626,13.9001,13.8626,13.9001,45900.0
2014-10-10 12:45:00,18.53,18.53,18.5,18.52,31400.0,13.9001,13.9001,13.8776,13.8926,31400.0
2014-10-10 12:50:00,18.52,18.54,18.47,18.49,35600.0,13.8926,13.9076,13.8551,13.8701,35600.0
2014-10-10 12:55:00,18.48,18.51,18.47,18.49,37900.0,13.8626,13.8851,13.8551,13.8701,37900.0
2014-10-10 13:00:00,18.48,18.51,18.46,18.47,33900.0,13.8626,13.8851,13.8476,13.8551,33900.0
2014-10-10 13:05:00,18.47,18.48,18.45,18.46,27200.0,13.8551,13.8626,13.8401,13.8476,27200.0
2014-10-10 13:10:00,18.46,18.48,18.44,18.45,27900.0,13.8476,13.8626,13.8326,13.8401,27900.0
2014-10-10 13:15:00,18.44,18.45,18.4,18.41,55000.0,13.8326,13.8401,13.8026,13.8101,55000.0
2014-10-10 13:20:00,18.4,18.41,18.38,18.41,59400.0,13.8026,13.8101,13.7876,13.8101,59400.0
2014-10-10 13:25:00,18.4,18.4,18.36,18.38,56600.0,13.8026,13.8026,13.7726,13.7876,56600.0
2014-10-10 13:30:00,18.38,18.42,18.37,18.38,53100.0,13.7876,13.8176,13.7801,13.7876,53100.0
2014-10-10 13:35:00,18.38,18.45,18.38,18.44,35800.0,13.7876,13.8401,13.7876,13.8326,35800.0
2014-10-10 13:40:00,18.45,18.46,18.43,18.46,39600.0,13.8401,13.8476,13.8251,13.8476,39600.0
2014-10-10 13:45:00,18.46,18.46,18.39,18.43,65700.0,13.8476,13.8476,13.7951,13.8251,65700.0
2014-10-10 13:50:00,18.43,18.45,18.41,18.43,47600.0,13.8251,13.8401,13.8101,13.8251,47600.0
2014-10-10 13:55:00,18.43,18.45,18.41,18.42,48200.0,13.8251,13.8401,13.8101,13.8176,48200.0
2014-10-10 14:00:00,18.43,18.47,18.41,18.43,62100.0,13.8251,13.8551,13.8101,13.8251,62100.0
2014-10-10 14:05:00,18.44,18.44,18.41,18.43,44500.0,13.8326,13.8326,13.8101,13.8251,44500.0
2014-10-10 14:10:00,18.43,18.43,18.39,18.4,30600.0,13.8251,13.8251,13.7951,13.8026,30600.0
2014-10-10 14:15:00,18.4,18.42,18.38,18.38,40100.0,13.8026,13.8176,13.7876,13.7876,40100.0
2014-10-10 14:20:00,18.38,18.4,18.38,18.4,42300.0,13.7876,13.8026,13.7876,13.8026,42300.0
2014-10-10 14:25:00,18.4,18.41,18.37,18.4,42200.0,13.8026,13.8101,13.7801,13.8026,42200.0
2014-10-10 14:30:00,18.39,18.4,18.36,18.36,32700.0,13.7951,13.8026,13.7726,13.7726,32700.0
2014-10-10 14:35:00,18.37,18.37,18.34,18.34,64800.0,13.7801,13.7801,13.7576,13.7576,64800.0
2014-10-10 14:40:00,18.34,18.36,18.32,18.36,34900.0,13.7576,13.7726,13.7426,13.7726,34900.0
2014-10-10 14:45:00,18.36,18.37,18.33,18.35,35400.0,13.7726,13.7801,13.7501,13.7651,35400.0
2014-10-10 14:50:00,18.35,18.38,18.34,18.36,55100.0,13.7651,13.7876,13.7576,13.7726,55100.0
2014-10-10 14:55:00,18.36,18.39,18.35,18.36,172800.0,13.7726,13.7951,13.7651,13.7726,172800.0
2014-10-10 15:00:00,18.36,18.37,18.32,18.33,91300.0,13.7726,13.7801,13.7426,13.7501,91300.0
2014-10-10 15:05:00,18.32,18.33,18.29,18.3,56200.0,13.7426,13.7501,13.7201,13.7276,56200.0
2014-10-10 15:10:00,18.29,18.33,18.29,18.3,70200.0,13.7201,13.7501,13.7201,13.7276,70200.0
2014-10-10 15:15:00,18.29,18.29,18.25,18.28,79700.0,13.7201,13.7201,13.6901,13.7126,79700.0
2014-10-10 15:20:00,18.28,18.28,18.26,18.27,59900.0,13.7126,13.7126,13.6976,13.7051,59900.0
2014-10-10 15:25:00,18.27,18.28,18.23,18.26,116500.0,13.7051,13.7126,13.6751,13.6976,116500.0
2014-10-10 15:30:00,18.26,18.27,18.22,18.22,91800.0,13.6976,13.7051,13.6676,13.6676,91800.0
2014-10-10 15:35:00,18.22,18.26,18.22,18.25,57000.0,13.6676,13.6976,13.6676,13.6901,57000.0
2014-10-10 15:40:00,18.26,18.26,18.22,18.23,156300.0,13.6976,13.6976,13.6676,13.6751,156300.0
2014-10-10 15:45:00,18.23,18.24,18.19,18.19,220700.0,13.6751,13.6826,13.6451,13.6451,220700.0
2014-10-10 15:50:00,18.2,18.2,18.18,18.18,194100.0,13.6526,13.6526,13.6376,13.6376,194100.0
2014-10-10 15:55:00,18.19,18.2,18.17,18.18,403700.0,13.6451,13.6526,13.6301,13.6376,403700.0
2014-10-13 09:30:00,18.14,18.24,18.05,18.18,180200.0,13.6076,13.6826,13.5401,13.6376,180200.0
2014-10-13 09:35:00,18.18,18.24,18.13,18.21,63700.0,13.6376,13.6826,13.6001,13.6601,63700.0
2014-10-13 09:40:00,18.21,18.22,18.14,18.17,86500.0,13.6601,13.6676,13.6076,13.6301,86500.0
2014-10-13 09:45:00,18.17,18.17,18.04,18.05,71300.0,13.6301,13.6301,13.5326,13.5401,71300.0
2014-10-13 09:50:00,18.05,18.06,17.97,18.01,161700.0,13.5401,13.5476,13.4801,13.5101,161700.0
2014-10-13 09:55:00,18.01,18.08,17.95,18.04,121700.0,13.5101,13.5626,13.4651,13.5326,121700.0
2014-10-13 10:00:00,18.04,18.13,18.04,18.13,76500.0,13.5326,13.6001,13.5326,13.6001,76500.0
2014-10-13 10:05:00,18.13,18.15,18.08,18.09,64600.0,13.6001,13.6151,13.5626,13.5701,64600.0
2014-10-13 10:10:00,18.08,18.11,18.07,18.1,55900.0,13.5626,13.5851,13.5551,13.5776,55900.0
2014-10-13 10:15:00,18.1,18.11,18.03,18.05,91200.0,13.5776,13.5851,13.5251,13.5401,91200.0
2014-10-13 10:20:00,18.05,18.07,17.99,18.0,295100.0,13.5401,13.5551,13.4951,13.5026,295100.0
2014-10-13 10:25:00,18.0,18.01,17.91,17.91,352000.0,13.5026,13.5101,13.435,13.435,352000.0
2014-10-13 10:30:00,17.91,17.99,17.91,17.97,186400.0,13.435,13.4951,13.435,13.4801,186400.0
2014-10-13 10:35:00,17.97,17.98,17.95,17.97,70200.0,13.4801,13.4876,13.4651,13.4801,70200.0
2014-10-13 10:40:00,17.97,17.97,17.91,17.92,87300.0,13.4801,13.4801,13.435,13.4425,87300.0
2014-10-13 10:45:00,17.91,17.99,17.91,17.94,183500.0,13.435,13.4951,13.435,13.4575,183500.0
2014-10-13 10:50:00,17.94,18.05,17.93,18.05,253200.0,13.4575,13.5401,13.45,13.5401,253200.0
2014-10-13 10:55:00,18.04,18.06,18.01,18.06,272000.0,13.5326,13.5476,13.5101,13.5476,272000.0
2014-10-13 11:00:00,18.06,18.12,18.05,18.1,131000.0,13.5476,13.5926,13.5401,13.5776,131000.0
2014-10-13 11:05:00,18.11,18.13,18.1,18.12,102600.0,13.5851,13.6001,13.5776,13.5926,102600.0
2014-10-13 11:10:00,18.13,18.13,18.05,18.1,371200.0,13.6001,13.6001,13.5401,13.5776,371200.0
2014-10-13 11:15:00,18.1,18.12,17.99,17.99,70400.0,13.5776,13.5926,13.4951,13.4951,70400.0
2014-10-13 11:20:00,17.99,18.05,17.98,18.04,56600.0,13.4951,13.5401,13.4876,13.5326,56600.0
2014-10-13 11:25:00,18.05,18.07,18.03,18.04,50400.0,13.5401,13.5551,13.5251,13.5326,50400.0
2014-10-13 11:30:00,18.04,18.11,18.04,18.09,71100.0,13.5326,13.5851,13.5326,13.5701,71100.0
2014-10-13 11:35:00,18.1,18.1,18.03,18.03,62300.0,13.5776,13.5776,13.5251,13.5251,62300.0
2014-10-13 11:40:00,18.04,18.09,18.04,18.07,57900.0,13.5326,13.5701,13.5326,13.5551,57900.0
2014-10-13 11:45:00,18.07,18.1,18.05,18.09,121900.0,13.5551,13.5776,13.5401,13.5701,121900.0
2014-10-13 11:50:00,18.09,18.1,18.04,18.05,204600.0,13.5701,13.5776,13.5326,13.5401,204600.0
2014-10-13 11:55:00,18.06,18.07,18.01,18.01,87500.0,13.5476,13.5551,13.5101,13.5101,87500.0
2014-10-13 12:00:00,18.02,18.04,17.98,18.02,203700.0,13.5176,13.5326,13.4876,13.5176,203700.0
2014-10-13 12:05:00,18.03,18.04,17.99,17.99,48900.0,13.5251,13.5326,13.4951,13.4951,48900.0
2014-10-13 12:10:00,18.0,18.04,17.99,18.02,51500.0,13.5026,13.5326,13.4951,13.5176,51500.0
2014-10-13 12:15:00,18.02,18.08,18.01,18.08,35300.0,13.5176,13.5626,13.5101,13.5626,35300.0
2014-10-13 12:20:00,18.08,18.1,18.06,18.09,41400.0,13.5626,13.5776,13.5476,13.5701,41400.0
2014-10-13 12:25:00,18.1,18.12,18.07,18.12,132300.0,13.5776,13.5926,13.5551,13.5926,132300.0
2014-10-13 12:30:00,18.12,18.15,18.1,18.14,124800.0,13.5926,13.6151,13.5776,13.6076,124800.0
2014-10-13 12:35:00,18.15,18.15,18.12,18.14,121000.0,13.6151,13.6151,13.5926,13.6076,121000.0
2014-10-13 12:40:00,18.14,18.16,18.12,18.14,151300.0,13.6076,13.6226,13.5926,13.6076,151300.0
2014-10-13 12:45:00,18.14,18.14,18.07,18.07,280200.0,13.6076,13.6076,13.5551,13.5551,280200.0
2014-10-13 12:50:00,18.08,18.12,18.07,18.12,29400.0,13.5626,13.5926,13.5551,13.5926,29400.0
2014-10-13 12:55:00,18.11,18.12,18.09,18.1,53400.0,13.5851,13.5926,13.5701,13.5776,53400.0
2014-10-13 13:00:00,18.11,18.14,18.11,18.14,21000.0,13.5851,13.6076,13.5851,13.6076,21000.0
2014-10-13 13:05:00,18.14,18.14,18.1,18.11,104000.0,13.6076,13.6076,13.5776,13.5851,104000.0
2014-10-13 13:10:00,18.11,18.12,18.05,18.07,61000.0,13.5851,13.5926,13.5401,13.5551,61000.0
2014-10-13 13:15:00,18.06,18.07,18.01,18.05,72200.0,13.5476,13.5551,13.5101,13.5401,72200.0
2014-10-13 13:20:00,18.04,18.09,18.04,18.06,35400.0,13.5326,13.5701,13.5326,13.5476,35400.0
2014-10-13 13:25:00,18.06,18.12,18.05,18.12,34200.0,13.5476,13.5926,13.5401,13.5926,34200.0
2014-10-13 13:30:00,18.13,18.13,18.08,18.09,91100.0,13.6001,13.6001,13.5626,13.5701,91100.0
2014-10-13 13:35:00,18.1,18.12,18.09,18.1,47000.0,13.5776,13.5926,13.5701,13.5776,47000.0
2014-10-13 13:40:00,18.09,18.1,18.07,18.07,96400.0,13.5701,13.5776,13.5551,13.5551,96400.0
2014-10-13 13:45:00,18.07,18.08,18.04,18.05,54900.0,13.5551,13.5626,13.5326,13.5401,54900.0
2014-10-13 13:50:00,18.04,18.07,18.04,18.07,39400.0,13.5326,13.5551,13.5326,13.5551,39400.0
2014-10-13 13:55:00,18.06,18.06,18.0,18.04,37200.0,13.5476,13.5476,13.5026,13.5326,37200.0
2014-10-13 14:00:00,18.04,18.04,17.99,18.0,49300.0,13.5326,13.5326,13.4951,13.5026,49300.0
2014-10-13 14:05:00,18.01,18.07,18.0,18.07,36200.0,13.5101,13.5551,13.5026,13.5551,36200.0
2014-10-13 14:10:00,18.07,18.07,18.01,18.02,49600.0,13.5551,13.5551,13.5101,13.5176,49600.0
2014-10-13 14:15:00,18.03,18.03,18.0,18.01,37200.0,13.5251,13.5251,13.5026,13.5101,37200.0
2014-10-13 14:20:00,18.01,18.05,18.01,18.04,34900.0,13.5101,13.5401,13.5101,13.5326,34900.0
2014-10-13 14:25:00,18.04,18.07,18.04,18.07,40600.0,13.5326,13.5551,13.5326,13.5551,40600.0
2014-10-13 14:30:00,18.07,18.07,18.02,18.02,34300.0,13.5551,13.5551,13.5176,13.5176,34300.0
2014-10-13 14:35:00,18.03,18.05,18.0,18.03,53800.0,13.5251,13.5401,13.5026,13.5251,53800.0
2014-10-13 14:40:00,18.03,18.03,17.98,18.0,39400.0,13.5251,13.5251,13.4876,13.5026,39400.0
2014-10-13 14:45:00,18.0,18.01,17.99,17.99,46300.0,13.5026,13.5101,13.4951,13.4951,46300.0
2014-10-13 14:50:00,17.99,18.01,17.98,17.99,65900.0,13.4951,13.5101,13.4876,13.4951,65900.0
2014-10-13 14:55:00,17.99,17.99,17.93,17.94,82900.0,13.4951,13.4951,13.45,13.4575,82900.0
2014-10-13 15:00:00,17.94,17.97,17.93,17.93,63200.0,13.4575,13.4801,13.45,13.45,63200.0
2014-10-13 15:05:00,17.93,17.95,17.89,17.89,145700.0,13.45,13.4651,13.42,13.42,145700.0
2014-10-13 15:10:00,17.89,17.93,17.89,17.92,68300.0,13.42,13.45,13.42,13.4425,68300.0
2014-10-13 15:15:00,17.92,17.93,17.85,17.86,156400.0,13.4425,13.45,13.39,13.3975,156400.0
2014-10-13 15:20:00,17.86,17.88,17.85,17.85,234300.0,13.3975,13.4125,13.39,13.39,234300.0
2014-10-13 15:25:00,17.85,17.88,17.82,17.84,180700.0,13.39,13.4125,13.3675,13.3825,180700.0
2014-10-13 15:30:00,17.84,17.84,17.7,17.78,381200.0,13.3825,13.3825,13.2775,13.3375,381200.0
2014-10-13 15:35:00,17.79,17.82,17.71,17.72,198800.0,13.345,13.3675,13.285,13.2925,198800.0
2014-10-13 15:40:00,17.72,17.78,17.69,17.7,302300.0,13.2925,13.3375,13.27,13.2775,302300.0
2014-10-13 15:45:00,17.69,17.71,17.66,17.67,456000.0,13.27,13.285,13.2475,13.255,456000.0
2014-10-13 15:50:00,17.67,17.71,17.63,17.66,506500.0,13.255,13.285,13.225,13.2475,506500.0
2014-10-13 15:55:00,17.66,17.68,17.63,17.65,746500.0,13.2475,13.2625,13.225,13.24,746500.0
2014-10-14 09:30:00,17.45,17.55,17.27,17.51,583100.0,13.09,13.165,12.955,13.135,583100.0
2014-10-14 09:35:00,17.52,17.62,17.51,17.57,292300.0,13.1425,13.2175,13.135,13.18,292300.0
2014-10-14 09:40:00,17.58,17.63,17.55,17.61,173800.0,13.1875,13.225,13.165,13.21,173800.0
2014-10-14 09:45:00,17.61,17.64,17.6,17.6,235100.0,13.21,13.2325,13.2025,13.2025,235100.0
2014-10-14 09:50:00,17.61,17.68,17.6,17.65,184500.0,13.21,13.2625,13.2025,13.24,184500.0
2014-10-14 09:55:00,17.65,17.67,17.58,17.63,235700.0,13.24,13.255,13.1875,13.225,235700.0
2014-10-14 10:00:00,17.63,17.73,17.59,17.72,239000.0,13.225,13.3,13.195,13.2925,239000.0
2014-10-14 10:05:00,17.72,17.72,17.62,17.7,94500.0,13.2925,13.2925,13.2175,13.2775,94500.0
2014-10-14 10:10:00,17.7,17.73,17.64,17.69,129300.0,13.2775,13.3,13.2325,13.27,129300.0
2014-10-14 10:15:00,17.7,17.71,17.61,17.62,165600.0,13.2775,13.285,13.21,13.2175,165600.0
2014-10-14 10:20:00,17.62,17.67,17.62,17.62,79400.0,13.2175,13.255,13.2175,13.2175,79400.0
2014-10-14 10:25:00,17.62,17.64,17.55,17.56,306600.0,13.2175,13.2325,13.165,13.1725,306600.0
2014-10-14 10:30:00,17.57,17.59,17.54,17.55,273100.0,13.18,13.195,13.1575,13.165,273100.0
2014-10-14 10:35:00,17.55,17.6,17.55,17.57,171800.0,13.165,13.2025,13.165,13.18,171800.0
2014-10-14 10:40:00,17.58,17.6,17.55,17.58,101200.0,13.1875,13.2025,13.165,13.1875,101200.0
2014-10-14 10:45:00,17.57,17.62,17.57,17.61,90100.0,13.18,13.2175,13.18,13.21,90100.0
2014-10-14 10:50:00,17.62,17.67,17.61,17.64,140300.0,13.2175,13.255,13.21,13.2325,140300.0
2014-10-14 10:55:00,17.65,17.65,17.57,17.58,207300.0,13.24,13.24,13.18,13.1875,207300.0
2014-10-14 11:00:00,17.59,17.64,17.58,17.62,123000.0,13.195,13.2325,13.1875,13.2175,123000.0
2014-10-14 11:05:00,17.61,17.65,17.6,17.64,44300.0,13.21,13.24,13.2025,13.2325,44300.0
2014-10-14 11:10:00,17.64,17.68,17.63,17.64,89400.0,13.2325,13.2625,13.225,13.2325,89400.0
2014-10-14 11:15:00,17.65,17.72,17.64,17.7,65800.0,13.24,13.2925,13.2325,13.2775,65800.0
2014-10-14 11:20:00,17.7,17.7,17.68,17.7,46500.0,13.2775,13.2775,13.2625,13.2775,46500.0
2014-10-14 11:25:00,17.7,17.72,17.68,17.68,78400.0,13.2775,13.2925,13.2625,13.2625,78400.0
2014-10-14 11:30:00,17.68,17.72,17.67,17.71,93000.0,13.2625,13.2925,13.255,13.285,93000.0
2014-10-14 11:35:00,17.71,17.75,17.7,17.73,67600.0,13.285,13.315,13.2775,13.3,67600.0
2014-10-14 11:40:00,17.73,17.8,17.73,17.8,99100.0,13.3,13.3525,13.3,13.3525,99100.0
2014-10-14 11:45:00,17.81,17.83,17.77,17.78,107000.0,13.36,13.375,13.33,13.3375,107000.0
2014-10-14 11:50:00,17.78,17.78,17.74,17.75,37800.0,13.3375,13.3375,13.3075,13.315,37800.0
2014-10-14 11:55:00,17.76,17.78,17.73,17.75,93800.0,13.3225,13.3375,13.3,13.315,93800.0
2014-10-14 12:00:00,17.76,17.78,17.67,17.74,227200.0,13.3225,13.3375,13.255,13.3075,227200.0
2014-10-14 12:05:00,17.73,17.8,17.73,17.8,82000.0,13.3,13.3525,13.3,13.3525,82000.0
2014-10-14 12:10:00,17.79,17.8,17.75,17.78,53800.0,13.345,13.3525,13.315,13.3375,53800.0
2014-10-14 12:15:00,17.77,17.79,17.75,17.76,65800.0,13.33,13.345,13.315,13.3225,65800.0
2014-10-14 12:20:00,17.75,17.76,17.73,17.73,77900.0,13.315,13.3225,13.3,13.3,77900.0
2014-10-14 12:25:00,17.73,17.73,17.69,17.7,179600.0,13.3,13.3,13.27,13.2775,179600.0
2014-10-14 12:30:00,17.7,17.71,17.65,17.69,99200.0,13.2775,13.285,13.24,13.27,99200.0
2014-10-14 12:35:00,17.69,17.69,17.65,17.67,73000.0,13.27,13.27,13.24,13.255,73000.0
2014-10-14 12:40:00,17.66,17.71,17.66,17.71,38300.0,13.2475,13.285,13.2475,13.285,38300.0
2014-10-14 12:45:00,17.71,17.73,17.7,17.73,45700.0,13.285,13.3,13.2775,13.3,45700.0
2014-10-14 12:50:00,17.73,17.73,17.71,17.73,34100.0,13.3,13.3,13.285,13.3,34100.0
2014-10-14 12:55:00,17.72,17.73,17.71,17.71,84900.0,13.2925,13.3,13.285,13.285,84900.0
2014-10-14 13:00:00,17.72,17.73,17.7,17.71,57300.0,13.2925,13.3,13.2775,13.285,57300.0
2014-10-14 13:05:00,17.71,17.73,17.68,17.69,127400.0,13.285,13.3,13.2625,13.27,127400.0
2014-10-14 13:10:00,17.69,17.71,17.68,17.71,119200.0,13.27,13.285,13.2625,13.285,119200.0
2014-10-14 13:15:00,17.71,17.71,17.68,17.68,93400.0,13.285,13.285,13.2625,13.2625,93400.0
2014-10-14 13:20:00,17.68,17.69,17.59,17.6,117200.0,13.2625,13.27,13.195,13.2025,117200.0
2014-10-14 13:25:00,17.59,17.66,17.59,17.63,137900.0,13.195,13.2475,13.195,13.225,137900.0
2014-10-14 13:30:00,17.62,17.68,17.62,17.66,118900.0,13.2175,13.2625,13.2175,13.2475,118900.0
2014-10-14 13:35:00,17.67,17.67,17.6,17.63,147600.0,13.255,13.255,13.2025,13.225,147600.0
2014-10-14 13:40:00,17.63,17.66,17.62,17.64,51900.0,13.225,13.2475,13.2175,13.2325,51900.0
2014-10-14 13:45:00,17.64,17.66,17.6,17.66,73900.0,13.2325,13.2475,13.2025,13.2475,73900.0
2014-10-14 13:50:00,17.66,17.67,17.64,17.66,42600.0,13.2475,13.255,13.2325,13.2475,42600.0
2014-10-14 13:55:00,17.66,17.68,17.64,17.68,63800.0,13.2475,13.2625,13.2325,13.2625,63800.0
2014-10-14 14:00:00,17.68,17.7,17.66,17.68,143500.0,13.2625,13.2775,13.2475,13.2625,143500.0
2014-10-14 14:05:00,17.68,17.69,17.64,17.65,54100.0,13.2625,13.27,13.2325,13.24,54100.0
2014-10-14 14:10:00,17.65,17.7,17.65,17.69,61100.0,13.24,13.2775,13.24,13.27,61100.0
2014-10-14 14:15:00,17.68,17.69,17.64,17.66,87800.0,13.2625,13.27,13.2325,13.2475,87800.0
2014-10-14 14:20:00,17.66,17.67,17.59,17.59,108500.0,13.2475,13.255,13.195,13.195,108500.0
2014-10-14 14:25:00,17.58,17.61,17.58,17.61,67900.0,13.1875,13.21,13.1875,13.21,67900.0
2014-10-14 14:30:00,17.61,17.64,17.59,17.59,149000.0,13.21,13.2325,13.195,13.195,149000.0
2014-10-14 14:35:00,17.59,17.64,17.59,17.64,96100.0,13.195,13.2325,13.195,13.2325,96100.0
2014-10-14 14:40:00,17.64,17.66,17.62,17.66,81800.0,13.2325,13.2475,13.2175,13.2475,81800.0
2014-10-14 14:45:00,17.66,17.69,17.65,17.68,113100.0,13.2475,13.27,13.24,13.2625,113100.0
2014-10-14 14:50:00,17.68,17.69,17.6,17.6,80800.0,13.2625,13.27,13.2025,13.2025,80800.0
2014-10-14 14:55:00,17.6,17.63,17.6,17.62,103300.0,13.2025,13.225,13.2025,13.2175,103300.0
2014-10-14 15:00:00,17.62,17.65,17.6,17.62,100100.0,13.2175,13.24,13.2025,13.2175,100100.0
2014-10-14 15:05:00,17.62,17.62,17.55,17.56,230100.0,13.2175,13.2175,13.165,13.1725,230100.0
2014-10-14 15:10:00,17.57,17.6,17.55,17.57,144200.0,13.18,13.2025,13.165,13.18,144200.0
2014-10-14 15:15:00,17.57,17.58,17.55,17.57,79700.0,13.18,13.1875,13.165,13.18,79700.0
2014-10-14 15:20:00,17.56,17.57,17.5,17.52,171400.0,13.1725,13.18,13.1275,13.1425,171400.0
2014-10-14 15:25:00,17.52,17.57,17.51,17.56,179700.0,13.1425,13.18,13.135,13.1725,179700.0
2014-10-14 15:30:00,17.56,17.57,17.5,17.52,172600.0,13.1725,13.18,13.1275,13.1425,172600.0
2014-10-14 15:35:00,17.52,17.63,17.52,17.62,181000.0,13.1425,13.225,13.1425,13.2175,181000.0
2014-10-14 15:40:00,17.62,17.66,17.56,17.57,253500.0,13.2175,13.2475,13.1725,13.18,253500.0
2014-10-14 15:45:00,17.57,17.59,17.55,17.57,285200.0,13.18,13.195,13.165,13.18,285200.0
2014-10-14 15:50:00,17.56,17.6,17.54,17.55,373600.0,13.1725,13.2025,13.1575,13.165,373600.0
2014-10-14 15:55:00,17.54,17.58,17.52,17.57,640300.0,13.1575,13.1875,13.1425,13.18,640300.0
2014-10-15 09:30:00,17.21,17.29,17.2,17.28,246400.0,12.9099,12.97,12.9024,12.9625,246400.0
2014-10-15 09:35:00,17.28,17.3,17.12,17.21,151100.0,12.9625,12.9775,12.8424,12.9099,151100.0
2014-10-15 09:40:00,17.21,17.27,17.18,17.25,186100.0,12.9099,12.955,12.8874,12.94,186100.0
2014-10-15 09:45:00,17.26,17.43,17.26,17.43,162700.0,12.9475,13.075,12.9475,13.075,162700.0
2014-10-15 09:50:00,17.42,17.52,17.4,17.5,89900.0,13.0675,13.1425,13.0525,13.1275,89900.0
2014-10-15 09:55:00,17.5,17.55,17.42,17.53,117500.0,13.1275,13.165,13.0675,13.15,117500.0
2014-10-15 10:00:00,17.52,17.63,17.52,17.54,147400.0,13.1425,13.225,13.1425,13.1575,147400.0
2014-10-15 10:05:00,17.54,17.6,17.52,17.56,87500.0,13.1575,13.2025,13.1425,13.1725,87500.0
2014-10-15 10:10:00,17.56,17.6,17.53,17.56,97600.0,13.1725,13.2025,13.15,13.1725,97600.0
2014-10-15 10:15:00,17.57,17.58,17.47,17.5,120700.0,13.18,13.1875,13.105,13.1275,120700.0
2014-10-15 10:20:00,17.5,17.56,17.48,17.54,96600.0,13.1275,13.1725,13.1125,13.1575,96600.0
2014-10-15 10:25:00,17.54,17.55,17.43,17.43,148900.0,13.1575,13.165,13.075,13.075,148900.0
2014-10-15 10:30:00,17.44,17.45,17.35,17.37,178300.0,13.0825,13.09,13.015,13.03,178300.0
2014-10-15 10:35:00,17.37,17.44,17.34,17.41,79600.0,13.03,13.0825,13.0075,13.06,79600.0
2014-10-15 10:40:00,17.41,17.44,17.36,17.36,62100.0,13.06,13.0825,13.0225,13.0225,62100.0
2014-10-15 10:45:00,17.37,17.37,17.32,17.37,78400.0,13.03,13.03,12.9925,13.03,78400.0
2014-10-15 10:50:00,17.37,17.42,17.36,17.39,67400.0,13.03,13.0675,13.0225,13.045,67400.0
2014-10-15 10:55:00,17.39,17.43,17.35,17.42,82800.0,13.045,13.075,13.015,13.0675,82800.0
2014-10-15 11:00:00,17.43,17.44,17.35,17.41,110800.0,13.075,13.0825,13.015,13.06,110800.0
2014-10-15 11:05:00,17.4,17.48,17.4,17.47,58400.0,13.0525,13.1125,13.0525,13.105,58400.0
2014-10-15 11:10:00,17.47,17.48,17.41,17.44,70100.0,13.105,13.1125,13.06,13.0825,70100.0
2014-10-15 11:15:00,17.43,17.43,17.37,17.39,55400.0,13.075,13.075,13.03,13.045,55400.0
2014-10-15 11:20:00,17.39,17.39,17.34,17.36,92100.0,13.045,13.045,13.0075,13.0225,92100.0
2014-10-15 11:25:00,17.36,17.39,17.26,17.28,127400.0,13.0225,13.045,12.9475,12.9625,127400.0
2014-10-15 11:30:00,17.28,17.32,17.21,17.25,144000.0,12.9625,12.9925,12.9099,12.94,144000.0
2014-10-15 11:35:00,17.25,17.33,17.25,17.3,69300.0,12.94,13.0,12.94,12.9775,69300.0
2014-10-15 11:40:00,17.3,17.34,17.29,17.3,119600.0,12.9775,13.0075,12.97,12.9775,119600.0
2014-10-15 11:45:00,17.3,17.32,17.26,17.27,77000.0,12.9775,12.9925,12.9475,12.955,77000.0
2014-10-15 11:50:00,17.27,17.28,17.24,17.28,137100.0,12.955,12.9625,12.9324,12.9625,137100.0
2014-10-15 11:55:00,17.28,17.33,17.27,17.33,57100.0,12.9625,13.0,12.955,13.0,57100.0
2014-10-15 12:00:00,17.33,17.33,17.27,17.32,81900.0,13.0,13.0,12.955,12.9925,81900.0
2014-10-15 12:05:00,17.32,17.33,17.26,17.27,68300.0,12.9925,13.0,12.9475,12.955,68300.0
2014-10-15 12:10:00,17.26,17.28,17.18,17.19,122400.0,12.9475,12.9625,12.8874,12.8949,122400.0
2014-10-15 12:15:00,17.2,17.21,17.15,17.17,134100.0,12.9024,12.9099,12.8649,12.8799,134100.0
2014-10-15 12:20:00,17.17,17.24,17.17,17.21,90300.0,12.8799,12.9324,12.8799,12.9099,90300.0
2014-10-15 12:25:00,17.21,17.22,17.18,17.19,78200.0,12.9099,12.9174,12.8874,12.8949,78200.0
2014-10-15 12:30:00,17.2,17.23,17.18,17.19,111400.0,12.9024,12.9249,12.8874,12.8949,111400.0
2014-10-15 12:35:00,17.18,17.19,17.16,17.17,144300.0,12.8874,12.8949,12.8724,12.8799,144300.0
2014-10-15 12:40:00,17.17,17.19,17.13,17.14,121200.0,12.8799,12.8949,12.8499,12.8574,121200.0
2014-10-15 12:45:00,17.14,17.19,17.14,17.16,61000.0,12.8574,12.8949,12.8574,12.8724,61000.0
2014-10-15 12:50:00,17.16,17.16,17.1,17.16,110300.0,12.8724,12.8724,12.8274,12.8724,110300.0
2014-10-15 12:55:00,17.16,17.17,17.11,17.14,75400.0,12.8724,12.8799,12.8349,12.8574,75400.0
2014-10-15 13:00:00,17.14,17.16,17.12,17.16,52100.0,12.8574,12.8724,12.8424,12.8724,52100.0
2014-10-15 13:05:00,17.16,17.21,17.13,17.19,60900.0,12.8724,12.9099,12.8499,12.8949,60900.0
2014-10-15 13:10:00,17.2,17.21,17.11,17.12,140900.0,12.9024,12.9099,12.8349,12.8424,140900.0
2014-10-15 13:15:00,17.12,17.16,17.11,17.14,234300.0,12.8424,12.8724,12.8349,12.8574,234300.0
2014-10-15 13:20:00,17.13,17.14,17.06,17.1,245700.0,12.8499,12.8574,12.7974,12.8274,245700.0
2014-10-15 13:25:00,17.1,17.11,17.03,17.09,275200.0,12.8274,12.8349,12.7749,12.8199,275200.0
2014-10-15 13:30:00,17.09,17.16,17.09,17.16,87200.0,12.8199,12.8724,12.8199,12.8724,87200.0
2014-10-15 13:35:00,17.15,17.16,17.05,17.12,119600.0,12.8649,12.8724,12.7899,12.8424,119600.0
2014-10-15 13:40:00,17.11,17.14,17.08,17.09,148500.0,12.8349,12.8574,12.8124,12.8199,148500.0
2014-10-15 13:45:00,17.08,17.19,17.08,17.19,71300.0,12.8124,12.8949,12.8124,12.8949,71300.0
2014-10-15 13:50:00,17.19,17.2,17.16,17.19,99500.0,12.8949,12.9024,12.8724,12.8949,99500.0
2014-10-15 13:55:00,17.19,17.19,17.12,17.13,101200.0,12.8949,12.8949,12.8424,12.8499,101200.0
2014-10-15 14:00:00,17.13,17.18,17.07,17.14,220700.0,12.8499,12.8874,12.8049,12.8574,220700.0
2014-10-15 14:05:00,17.14,17.21,17.12,17.16,112100.0,12.8574,12.9099,12.8424,12.8724,112100.0
2014-10-15 14:10:00,17.17,17.22,17.16,17.21,130500.0,12.8799,12.9174,12.8724,12.9099,130500.0
2014-10-15 14:15:00,17.21,17.31,17.21,17.28,142600.0,12.9099,12.985,12.9099,12.9625,142600.0
2014-10-15 14:20:00,17.27,17.28,17.23,17.23,124500.0,12.955,12.9625,12.9249,12.9249,124500.0
2014-10-15 14:25:00,17.23,17.26,17.19,17.24,207000.0,12.9249,12.9475,12.8949,12.9324,207000.0
2014-10-15 14:30:00,17.25,17.28,17.23,17.28,96400.0,12.94,12.9625,12.9249,12.9625,96400.0
2014-10-15 14:35:00,17.28,17.33,17.28,17.33,96700.0,12.9625,13.0,12.9625,13.0,96700.0
2014-10-15 14:40:00,17.33,17.36,17.28,17.29,74100.0,13.0,13.0225,12.9625,12.97,74100.0
2014-10-15 14:45:00,17.29,17.32,17.26,17.3,129900.0,12.97,12.9925,12.9475,12.9775,129900.0
2014-10-15 14:50:00,17.3,17.37,17.3,17.34,105900.0,12.9775,13.03,12.9775,13.0075,105900.0
2014-10-15 14:55:00,17.34,17.35,17.29,17.3,135900.0,13.0075,13.015,12.97,12.9775,135900.0
2014-10-15 15:00:00,17.32,17.36,17.3,17.34,129900.0,12.9925,13.0225,12.9775,13.0075,129900.0
2014-10-15 15:05:00,17.33,17.39,17.31,17.38,137500.0,13.0,13.045,12.985,13.0375,137500.0
2014-10-15 15:10:00,17.38,17.43,17.37,17.39,134700.0,13.0375,13.075,13.03,13.045,134700.0
2014-10-15 15:15:00,17.38,17.38,17.32,17.35,157800.0,13.0375,13.0375,12.9925,13.015,157800.0
2014-10-15 15:20:00,17.35,17.37,17.32,17.35,122700.0,13.015,13.03,12.9925,13.015,122700.0
2014-10-15 15:25:00,17.36,17.49,17.36,17.48,181100.0,13.0225,13.12,13.0225,13.1125,181100.0
2014-10-15 15:30:00,17.49,17.53,17.46,17.48,163100.0,13.12,13.15,13.0975,13.1125,163100.0
2014-10-15 15:35:00,17.49,17.58,17.47,17.58,185700.0,13.12,13.1875,13.105,13.1875,185700.0
2014-10-15 15:40:00,17.57,17.63,17.54,17.61,290600.0,13.18,13.225,13.1575,13.21,290600.0
2014-10-15 15:45:00,17.61,17.62,17.57,17.58,581300.0,13.21,13.2175,13.18,13.1875,581300.0
2014-10-15 15:50:00,17.59,17.61,17.54,17.61,327200.0,13.195,13.21,13.1575,13.21,327200.0
2014-10-15 15:55:00,17.61,17.61,17.56,17.57,478000.0,13.21,13.21,13.1725,13.18,478000.0
2014-10-16 09:30:00,17.21,17.33,17.12,17.27,203600.0,12.9099,13.0,12.8424,12.955,203600.0
2014-10-16 09:35:00,17.3,17.42,17.29,17.4,207300.0,12.9775,13.0675,12.97,13.0525,207300.0
2014-10-16 09:40:00,17.41,17.44,17.38,17.38,286200.0,13.06,13.0825,13.0375,13.0375,286200.0
2014-10-16 09:45:00,17.39,17.4,17.3,17.4,208100.0,13.045,13.0525,12.9775,13.0525,208100.0
2014-10-16 09:50:00,17.4,17.41,17.34,17.38,278900.0,13.0525,13.06,13.0075,13.0375,278900.0
2014-10-16 09:55:00,17.39,17.39,17.32,17.39,120000.0,13.045,13.045,12.9925,13.045,120000.0
2014-10-16 10:00:00,17.39,17.39,17.28,17.31,103600.0,13.045,13.045,12.9625,12.985,103600.0
2014-10-16 10:05:00,17.32,17.35,17.27,17.34,84800.0,12.9925,13.015,12.955,13.0075,84800.0
2014-10-16 10:10:00,17.34,17.34,17.21,17.22,270600.0,13.0075,13.0075,12.9099,12.9174,270600.0
2014-10-16 10:15:00,17.22,17.23,17.14,17.23,110200.0,12.9174,12.9249,12.8574,12.9249,110200.0
2014-10-16 10:20:00,17.23,17.47,17.22,17.34,246400.0,12.9249,13.105,12.9174,13.0075,246400.0
2014-10-16 10:25:00,17.35,17.36,17.29,17.35,600300.0,13.015,13.0225,12.97,13.015,600300.0
2014-10-16 10:30:00,17.35,17.44,17.33,17.41,57500.0,13.015,13.0825,13.0,13.06,57500.0
2014-10-16 10:35:00,17.41,17.46,17.39,17.43,104600.0,13.06,13.0975,13.045,13.075,104600.0
2014-10-16 10:40:00,17.43,17.48,17.39,17.46,132000.0,13.075,13.1125,13.045,13.0975,132000.0
2014-10-16 10:45:00,17.47,17.55,17.46,17.54,138000.0,13.105,13.165,13.0975,13.1575,138000.0
2014-10-16 10:50:00,17.54,17.59,17.53,17.54,149000.0,13.1575,13.195,13.15,13.1575,149000.0
2014-10-16 10:55:00,17.53,17.57,17.5,17.51,106600.0,13.15,13.18,13.1275,13.135,106600.0
2014-10-16 11:00:00,17.51,17.52,17.42,17.47,280800.0,13.135,13.1425,13.0675,13.105,280800.0
2014-10-16 11:05:00,17.47,17.53,17.47,17.52,173400.0,13.105,13.15,13.105,13.1425,173400.0
2014-10-16 11:10:00,17.52,17.59,17.5,17.54,148400.0,13.1425,13.195,13.1275,13.1575,148400.0
2014-10-16 11:15:00,17.54,17.6,17.52,17.58,109900.0,13.1575,13.2025,13.1425,13.1875,109900.0
2014-10-16 11:20:00,17.58,17.65,17.57,17.64,127100.0,13.1875,13.24,13.18,13.2325,127100.0
2014-10-16 11:25:00,17.64,17.73,17.62,17.71,223500.0,13.2325,13.3,13.2175,13.285,223500.0
2014-10-16 11:30:00,17.71,17.73,17.63,17.64,100500.0,13.285,13.3,13.225,13.2325,100500.0
2014-10-16 11:35:00,17.64,17.65,17.55,17.56,132600.0,13.2325,13.24,13.165,13.1725,132600.0
2014-10-16 11:40:00,17.57,17.61,17.53,17.59,159400.0,13.18,13.21,13.15,13.195,159400.0
2014-10-16 11:45:00,17.59,17.6,17.48,17.5,89500.0,13.195,13.2025,13.1125,13.1275,89500.0
2014-10-16 11:50:00,17.49,17.53,17.44,17.46,69200.0,13.12,13.15,13.0825,13.0975,69200.0
2014-10-16 11:55:00,17.46,17.49,17.45,17.48,54800.0,13.0975,13.12,13.09,13.1125,54800.0
2014-10-16 12:00:00,17.48,17.48,17.43,17.44,69500.0,13.1125,13.1125,13.075,13.0825,69500.0
2014-10-16 12:05:00,17.45,17.52,17.45,17.46,47300.0,13.09,13.1425,13.09,13.0975,47300.0
2014-10-16 12:10:00,17.46,17.51,17.45,17.51,74000.0,13.0975,13.135,13.09,13.135,74000.0
2014-10-16 12:15:00,17.51,17.51,17.44,17.49,55300.0,13.135,13.135,13.0825,13.12,55300.0
2014-10-16 12:20:00,17.5,17.54,17.49,17.52,39600.0,13.1275,13.1575,13.12,13.1425,39600.0
2014-10-16 12:25:00,17.51,17.52,17.45,17.48,42700.0,13.135,13.1425,13.09,13.1125,42700.0
2014-10-16 12:30:00,17.48,17.5,17.45,17.48,54200.0,13.1125,13.1275,13.09,13.1125,54200.0
2014-10-16 12:35:00,17.48,17.5,17.43,17.48,78200.0,13.1125,13.1275,13.075,13.1125,78200.0
2014-10-16 12:40:00,17.47,17.52,17.47,17.5,34900.0,13.105,13.1425,13.105,13.1275,34900.0
2014-10-16 12:45:00,17.51,17.54,17.5,17.53,51800.0,13.135,13.1575,13.1275,13.15,51800.0
2014-10-16 12:50:00,17.54,17.57,17.53,17.57,66700.0,13.1575,13.18,13.15,13.18,66700.0
2014-10-16 12:55:00,17.56,17.61,17.56,17.6,59900.0,13.1725,13.21,13.1725,13.2025,59900.0
2014-10-16 13:00:00,17.6,17.64,17.59,17.6,90600.0,13.2025,13.2325,13.195,13.2025,90600.0
2014-10-16 13:05:00,17.61,17.63,17.58,17.62,49900.0,13.21,13.225,13.1875,13.2175,49900.0
2014-10-16 13:10:00,17.62,17.65,17.59,17.63,71800.0,13.2175,13.24,13.195,13.225,71800.0
2014-10-16 13:15:00,17.63,17.64,17.59,17.61,49900.0,13.225,13.2325,13.195,13.21,49900.0
2014-10-16 13:20:00,17.62,17.65,17.59,17.63,60400.0,13.2175,13.24,13.195,13.225,60400.0
2014-10-16 13:25:00,17.63,17.67,17.63,17.63,61300.0,13.225,13.255,13.225,13.225,61300.0
2014-10-16 13:30:00,17.63,17.65,17.61,17.62,61100.0,13.225,13.24,13.21,13.2175,61100.0
2014-10-16 13:35:00,17.62,17.66,17.61,17.66,52500.0,13.2175,13.2475,13.21,13.2475,52500.0
2014-10-16 13:40:00,17.65,17.67,17.63,17.67,61000.0,13.24,13.255,13.225,13.255,61000.0
2014-10-16 13:45:00,17.67,17.69,17.64,17.67,47400.0,13.255,13.27,13.2325,13.255,47400.0
2014-10-16 13:50:00,17.66,17.66,17.57,17.61,92100.0,13.2475,13.2475,13.18,13.21,92100.0
2014-10-16 13:55:00,17.61,17.62,17.56,17.59,100500.0,13.21,13.2175,13.1725,13.195,100500.0
2014-10-16 14:00:00,17.58,17.6,17.56,17.59,74300.0,13.1875,13.2025,13.1725,13.195,74300.0
2014-10-16 14:05:00,17.59,17.65,17.59,17.63,85400.0,13.195,13.24,13.195,13.225,85400.0
2014-10-16 14:10:00,17.63,17.64,17.56,17.56,34900.0,13.225,13.2325,13.1725,13.1725,34900.0
2014-10-16 14:15:00,17.57,17.58,17.53,17.54,78500.0,13.18,13.1875,13.15,13.1575,78500.0
2014-10-16 14:20:00,17.54,17.55,17.5,17.54,81900.0,13.1575,13.165,13.1275,13.1575,81900.0
2014-10-16 14:25:00,17.53,17.59,17.53,17.56,43000.0,13.15,13.195,13.15,13.1725,43000.0
2014-10-16 14:30:00,17.57,17.6,17.54,17.57,60100.0,13.18,13.2025,13.1575,13.18,60100.0
2014-10-16 14:35:00,17.56,17.58,17.54,17.58,40000.0,13.1725,13.1875,13.1575,13.1875,40000.0
2014-10-16 14:40:00,17.58,17.58,17.52,17.53,67200.0,13.1875,13.1875,13.1425,13.15,67200.0
2014-10-16 14:45:00,17.53,17.54,17.45,17.46,82400.0,13.15,13.1575,13.09,13.0975,82400.0
2014-10-16 14:50:00,17.46,17.52,17.45,17.51,81600.0,13.0975,13.1425,13.09,13.135,81600.0
2014-10-16 14:55:00,17.51,17.53,17.48,17.48,96000.0,13.135,13.15,13.1125,13.1125,96000.0
2014-10-16 15:00:00,17.49,17.52,17.45,17.45,102700.0,13.12,13.1425,13.09,13.09,102700.0
2014-10-16 15:05:00,17.45,17.5,17.44,17.48,77700.0,13.09,13.1275,13.0825,13.1125,77700.0
2014-10-16 15:10:00,17.48,17.55,17.48,17.55,133300.0,13.1125,13.165,13.1125,13.165,133300.0
2014-10-16 15:15:00,17.54,17.56,17.5,17.5,124500.0,13.1575,13.1725,13.1275,13.1275,124500.0
2014-10-16 15:20:00,17.5,17.55,17.49,17.52,102200.0,13.1275,13.165,13.12,13.1425,102200.0
2014-10-16 15:25:00,17.52,17.54,17.5,17.54,99700.0,13.1425,13.1575,13.1275,13.1575,99700.0
2014-10-16 15:30:00,17.54,17.54,17.5,17.53,107000.0,13.1575,13.1575,13.1275,13.15,107000.0
2014-10-16 15:35:00,17.53,17.53,17.46,17.46,174200.0,13.15,13.15,13.0975,13.0975,174200.0
2014-10-16 15:40:00,17.47,17.52,17.46,17.51,180500.0,13.105,13.1425,13.0975,13.135,180500.0
2014-10-16 15:45:00,17.51,17.55,17.51,17.52,207000.0,13.135,13.165,13.135,13.1425,207000.0
2014-10-16 15:50:00,17.52,17.57,17.51,17.53,318900.0,13.1425,13.18,13.135,13.15,318900.0
2014-10-16 15:55:00,17.53,17.53,17.49,17.5,573000.0,13.15,13.15,13.12,13.1275,573000.0
2014-10-17 09:30:00,17.67,17.74,17.64,17.72,442100.0,13.255,13.3075,13.2325,13.2925,442100.0
2014-10-17 09:35:00,17.72,17.72,17.65,17.67,77000.0,13.2925,13.2925,13.24,13.255,77000.0
2014-10-17 09:40:00,17.68,17.73,17.65,17.72,143300.0,13.2625,13.3,13.24,13.2925,143300.0
2014-10-17 09:45:00,17.72,17.76,17.69,17.71,115300.0,13.2925,13.3225,13.27,13.285,115300.0
2014-10-17 09:50:00,17.71,17.76,17.71,17.75,96900.0,13.285,13.3225,13.285,13.315,96900.0
2014-10-17 09:55:00,17.75,17.77,17.72,17.74,99700.0,13.315,13.33,13.2925,13.3075,99700.0
2014-10-17 10:00:00,17.73,17.8,17.69,17.79,139600.0,13.3,13.3525,13.27,13.345,139600.0
2014-10-17 10:05:00,17.79,17.81,17.76,17.78,79700.0,13.345,13.36,13.3225,13.3375,79700.0
2014-10-17 10:10:00,17.79,17.82,17.77,17.79,107500.0,13.345,13.3675,13.33,13.345,107500.0
2014-10-17 10:15:00,17.79,17.83,17.78,17.78,78500.0,13.345,13.375,13.3375,13.3375,78500.0
2014-10-17 10:20:00,17.78,17.81,17.77,17.8,92700.0,13.3375,13.36,13.33,13.3525,92700.0
2014-10-17 10:25:00,17.81,17.87,17.8,17.87,86700.0,13.36,13.405,13.3525,13.405,86700.0
2014-10-17 10:30:00,17.86,17.87,17.82,17.82,79700.0,13.3975,13.405,13.3675,13.3675,79700.0
2014-10-17 10:35:00,17.82,17.84,17.79,17.79,70800.0,13.3675,13.3825,13.345,13.345,70800.0
2014-10-17 10:40:00,17.8,17.84,17.8,17.82,93500.0,13.3525,13.3825,13.3525,13.3675,93500.0
2014-10-17 10:45:00,17.82,17.87,17.82,17.85,195400.0,13.3675,13.405,13.3675,13.39,195400.0
2014-10-17 10:50:00,17.85,17.91,17.85,17.9,145200.0,13.39,13.435,13.39,13.4275,145200.0
2014-10-17 10:55:00,17.89,17.92,17.89,17.91,83000.0,13.42,13.4425,13.42,13.435,83000.0
2014-10-17 11:00:00,17.91,17.94,17.9,17.93,156200.0,13.435,13.4575,13.4275,13.45,156200.0
2014-10-17 11:05:00,17.92,17.95,17.92,17.95,64200.0,13.4425,13.4651,13.4425,13.4651,64200.0
2014-10-17 11:10:00,17.95,17.99,17.94,17.96,181900.0,13.4651,13.4951,13.4575,13.4726,181900.0
2014-10-17 11:15:00,17.96,17.99,17.96,17.96,120300.0,13.4726,13.4951,13.4726,13.4726,120300.0
2014-10-17 11:20:00,17.97,17.99,17.94,17.96,114000.0,13.4801,13.4951,13.4575,13.4726,114000.0
2014-10-17 11:25:00,17.96,17.99,17.96,17.96,60000.0,13.4726,13.4951,13.4726,13.4726,60000.0
2014-10-17 11:30:00,17.96,17.99,17.95,17.98,98600.0,13.4726,13.4951,13.4651,13.4876,98600.0
2014-10-17 11:35:00,17.98,18.0,17.97,17.99,65700.0,13.4876,13.5026,13.4801,13.4951,65700.0
2014-10-17 11:40:00,17.99,18.0,17.98,18.0,79000.0,13.4951,13.5026,13.4876,13.5026,79000.0
2014-10-17 11:45:00,18.0,18.0,17.98,17.99,53000.0,13.5026,13.5026,13.4876,13.4951,53000.0
2014-10-17 11:50:00,17.99,18.0,17.98,17.99,42800.0,13.4951,13.5026,13.4876,13.4951,42800.0
2014-10-17 11:55:00,17.98,17.99,17.92,17.93,46200.0,13.4876,13.4951,13.4425,13.45,46200.0
2014-10-17 12:00:00,17.92,17.96,17.92,17.94,72500.0,13.4425,13.4726,13.4425,13.4575,72500.0
2014-10-17 12:05:00,17.94,17.95,17.92,17.92,52700.0,13.4575,13.4651,13.4425,13.4425,52700.0
2014-10-17 12:10:00,17.92,17.93,17.88,17.91,60800.0,13.4425,13.45,13.4125,13.435,60800.0
2014-10-17 12:15:00,17.91,17.91,17.86,17.87,60200.0,13.435,13.435,13.3975,13.405,60200.0
2014-10-17 12:20:00,17.87,17.89,17.85,17.85,35300.0,13.405,13.42,13.39,13.39,35300.0
2014-10-17 12:25:00,17.85,17.88,17.85,17.87,21900.0,13.39,13.4125,13.39,13.405,21900.0
2014-10-17 12:30:00,17.88,17.9,17.86,17.88,75700.0,13.4125,13.4275,13.3975,13.4125,75700.0
2014-10-17 12:35:00,17.87,17.91,17.87,17.88,49100.0,13.405,13.435,13.405,13.4125,49100.0
2014-10-17 12:40:00,17.88,17.88,17.83,17.85,62900.0,13.4125,13.4125,13.375,13.39,62900.0
2014-10-17 12:45:00,17.85,17.87,17.84,17.87,33900.0,13.39,13.405,13.3825,13.405,33900.0
2014-10-17 12:50:00,17.86,17.86,17.83,17.84,50100.0,13.3975,13.3975,13.375,13.3825,50100.0
2014-10-17 12:55:00,17.83,17.88,17.83,17.86,49100.0,13.375,13.4125,13.375,13.3975,49100.0
2014-10-17 13:00:00,17.86,17.89,17.85,17.86,40300.0,13.3975,13.42,13.39,13.3975,40300.0
2014-10-17 13:05:00,17.85,17.85,17.82,17.82,44700.0,13.39,13.39,13.3675,13.3675,44700.0
2014-10-17 13:10:00,17.82,17.83,17.79,17.82,76300.0,13.3675,13.375,13.345,13.3675,76300.0
2014-10-17 13:15:00,17.82,17.86,17.81,17.85,24500.0,13.3675,13.3975,13.36,13.39,24500.0
2014-10-17 13:20:00,17.86,17.86,17.8,17.82,43200.0,13.3975,13.3975,13.3525,13.3675,43200.0
2014-10-17 13:25:00,17.82,17.85,17.82,17.82,41300.0,13.3675,13.39,13.3675,13.3675,41300.0
2014-10-17 13:30:00,17.82,17.84,17.8,17.82,41400.0,13.3675,13.3825,13.3525,13.3675,41400.0
2014-10-17 13:35:00,17.82,17.85,17.81,17.85,65900.0,13.3675,13.39,13.36,13.39,65900.0
2014-10-17 13:40:00,17.85,17.86,17.82,17.86,40700.0,13.39,13.3975,13.3675,13.3975,40700.0
2014-10-17 13:45:00,17.86,17.86,17.81,17.82,32100.0,13.3975,13.3975,13.36,13.3675,32100.0
2014-10-17 13:50:00,17.82,17.85,17.8,17.83,63100.0,13.3675,13.39,13.3525,13.375,63100.0
2014-10-17 13:55:00,17.83,17.83,17.79,17.82,53100.0,13.375,13.375,13.345,13.3675,53100.0
2014-10-17 14:00:00,17.82,17.82,17.76,17.78,71700.0,13.3675,13.3675,13.3225,13.3375,71700.0
2014-10-17 14:05:00,17.78,17.8,17.73,17.74,61500.0,13.3375,13.3525,13.3,13.3075,61500.0
2014-10-17 14:10:00,17.75,17.79,17.74,17.78,64000.0,13.315,13.345,13.3075,13.3375,64000.0
2014-10-17 14:15:00,17.79,17.79,17.74,17.74,71400.0,13.345,13.345,13.3075,13.3075,71400.0
2014-10-17 14:20:00,17.75,17.79,17.73,17.79,66000.0,13.315,13.345,13.3,13.345,66000.0
2014-10-17 14:25:00,17.79,17.8,17.73,17.77,61400.0,13.345,13.3525,13.3,13.33,61400.0
2014-10-17 14:30:00,17.78,17.81,17.76,17.8,92900.0,13.3375,13.36,13.3225,13.3525,92900.0
2014-10-17 14:35:00,17.8,17.81,17.76,17.78,66600.0,13.3525,13.36,13.3225,13.3375,66600.0
2014-10-17 14:40:00,17.78,17.84,17.78,17.82,54400.0,13.3375,13.3825,13.3375,13.3675,54400.0
2014-10-17 14:45:00,17.82,17.83,17.77,17.81,80800.0,13.3675,13.375,13.33,13.36,80800.0
2014-10-17 14:50:00,17.81,17.82,17.78,17.8,49800.0,13.36,13.3675,13.3375,13.3525,49800.0
2014-10-17 14:55:00,17.8,17.82,17.78,17.81,56700.0,13.3525,13.3675,13.3375,13.36,56700.0
2014-10-17 15:00:00,17.81,17.82,17.75,17.76,81900.0,13.36,13.3675,13.315,13.3225,81900.0
2014-10-17 15:05:00,17.76,17.81,17.76,17.78,110400.0,13.3225,13.36,13.3225,13.3375,110400.0
2014-10-17 15:10:00,17.78,17.85,17.78,17.85,127600.0,13.3375,13.39,13.3375,13.39,127600.0
2014-10-17 15:15:00,17.85,17.86,17.81,17.84,88300.0,13.39,13.3975,13.36,13.3825,88300.0
2014-10-17 15:20:00,17.84,17.85,17.81,17.83,58800.0,13.3825,13.39,13.36,13.375,58800.0
2014-10-17 15:25:00,17.82,17.85,17.82,17.82,64800.0,13.3675,13.39,13.3675,13.3675,64800.0
2014-10-17 15:30:00,17.82,17.84,17.78,17.78,221400.0,13.3675,13.3825,13.3375,13.3375,221400.0
2014-10-17 15:35:00,17.78,17.8,17.77,17.77,217600.0,13.3375,13.3525,13.33,13.33,217600.0
2014-10-17 15:40:00,17.77,17.81,17.77,17.8,139600.0,13.33,13.36,13.33,13.3525,139600.0
2014-10-17 15:45:00,17.81,17.84,17.77,17.78,200500.0,13.36,13.3825,13.33,13.3375,200500.0
2014-10-17 15:50:00,17.78,17.79,17.76,17.78,227600.0,13.3375,13.345,13.3225,13.3375,227600.0
2014-10-17 15:55:00,17.78,17.79,17.74,17.75,646000.0,13.3375,13.345,13.3075,13.315,646000.0
2014-10-20 09:30:00,17.7,17.82,17.7,17.82,129700.0,13.2775,13.3675,13.2775,13.3675,129700.0
2014-10-20 09:35:00,17.83,17.86,17.8,17.85,106000.0,13.375,13.3975,13.3525,13.39,106000.0
2014-10-20 09:40:00,17.85,17.91,17.85,17.89,125800.0,13.39,13.435,13.39,13.42,125800.0
2014-10-20 09:45:00,17.89,17.9,17.84,17.84,101500.0,13.42,13.4275,13.3825,13.3825,101500.0
2014-10-20 09:50:00,17.84,17.86,17.82,17.82,76700.0,13.3825,13.3975,13.3675,13.3675,76700.0
2014-10-20 09:55:00,17.82,17.91,17.82,17.91,91000.0,13.3675,13.435,13.3675,13.435,91000.0
2014-10-20 10:00:00,17.91,17.93,17.85,17.87,90600.0,13.435,13.45,13.39,13.405,90600.0
2014-10-20 10:05:00,17.88,17.89,17.83,17.83,47100.0,13.4125,13.42,13.375,13.375,47100.0
2014-10-20 10:10:00,17.83,17.86,17.83,17.84,46900.0,13.375,13.3975,13.375,13.3825,46900.0
2014-10-20 10:15:00,17.83,17.87,17.82,17.84,56100.0,13.375,13.405,13.3675,13.3825,56100.0
2014-10-20 10:20:00,17.85,17.96,17.84,17.96,55000.0,13.39,13.4726,13.3825,13.4726,55000.0
2014-10-20 10:25:00,17.95,17.96,17.91,17.91,56500.0,13.4651,13.4726,13.435,13.435,56500.0
2014-10-20 10:30:00,17.91,17.93,17.88,17.89,47400.0,13.435,13.45,13.4125,13.42,47400.0
2014-10-20 10:35:00,17.9,17.94,17.9,17.92,66200.0,13.4275,13.4575,13.4275,13.4425,66200.0
2014-10-20 10:40:00,17.93,17.98,17.91,17.97,59000.0,13.45,13.4876,13.435,13.4801,59000.0
2014-10-20 10:45:00,17.97,17.99,17.93,17.95,50000.0,13.4801,13.4951,13.45,13.4651,50000.0
2014-10-20 10:50:00,17.95,17.95,17.92,17.94,34800.0,13.4651,13.4651,13.4425,13.4575,34800.0
2014-10-20 10:55:00,17.93,17.96,17.92,17.94,61800.0,13.45,13.4726,13.4425,13.4575,61800.0
2014-10-20 11:00:00,17.95,17.96,17.91,17.91,54700.0,13.4651,13.4726,13.435,13.435,54700.0
2014-10-20 11:05:00,17.92,17.95,17.91,17.95,64000.0,13.4425,13.4651,13.435,13.4651,64000.0
2014-10-20 11:10:00,17.95,17.96,17.9,17.94,55300.0,13.4651,13.4726,13.4275,13.4575,55300.0
2014-10-20 11:15:00,17.94,17.97,17.94,17.96,28100.0,13.4575,13.4801,13.4575,13.4726,28100.0
2014-10-20 11:20:00,17.96,17.97,17.93,17.96,54100.0,13.4726,13.4801,13.45,13.4726,54100.0
2014-10-20 11:25:00,17.96,17.96,17.92,17.92,72400.0,13.4726,13.4726,13.4425,13.4425,72400.0
2014-10-20 11:30:00,17.92,17.94,17.89,17.92,88500.0,13.4425,13.4575,13.42,13.4425,88500.0
2014-10-20 11:35:00,17.92,17.95,17.91,17.94,45000.0,13.4425,13.4651,13.435,13.4575,45000.0
2014-10-20 11:40:00,17.93,17.95,17.91,17.93,56300.0,13.45,13.4651,13.435,13.45,56300.0
2014-10-20 11:45:00,17.93,17.94,17.9,17.92,42200.0,13.45,13.4575,13.4275,13.4425,42200.0
2014-10-20 11:50:00,17.93,17.93,17.9,17.91,30800.0,13.45,13.45,13.4275,13.435,30800.0
2014-10-20 11:55:00,17.91,17.95,17.9,17.95,48700.0,13.435,13.4651,13.4275,13.4651,48700.0
2014-10-20 12:00:00,17.94,17.96,17.93,17.95,41000.0,13.4575,13.4726,13.45,13.4651,41000.0
2014-10-20 12:05:00,17.94,17.96,17.92,17.93,31200.0,13.4575,13.4726,13.4425,13.45,31200.0
2014-10-20 12:10:00,17.93,17.96,17.93,17.95,50100.0,13.45,13.4726,13.45,13.4651,50100.0
2014-10-20 12:15:00,17.95,17.96,17.93,17.95,42900.0,13.4651,13.4726,13.45,13.4651,42900.0
2014-10-20 12:20:00,17.95,17.98,17.95,17.97,48600.0,13.4651,13.4876,13.4651,13.4801,48600.0
2014-10-20 12:25:00,17.98,17.98,17.94,17.94,36900.0,13.4876,13.4876,13.4575,13.4575,36900.0
2014-10-20 12:30:00,17.94,17.95,17.91,17.95,38700.0,13.4575,13.4651,13.435,13.4651,38700.0
2014-10-20 12:35:00,17.94,17.95,17.93,17.94,35700.0,13.4575,13.4651,13.45,13.4575,35700.0
2014-10-20 12:40:00,17.93,17.94,17.92,17.94,28800.0,13.45,13.4575,13.4425,13.4575,28800.0
2014-10-20 12:45:00,17.94,17.94,17.91,17.92,65900.0,13.4575,13.4575,13.435,13.4425,65900.0
2014-10-20 12:50:00,17.93,17.95,17.92,17.95,27300.0,13.45,13.4651,13.4425,13.4651,27300.0
2014-10-20 12:55:00,17.95,17.95,17.88,17.91,65900.0,13.4651,13.4651,13.4125,13.435,65900.0
2014-10-20 13:00:00,17.9,17.91,17.89,17.9,40700.0,13.4275,13.435,13.42,13.4275,40700.0
2014-10-20 13:05:00,17.9,17.91,17.89,17.91,42700.0,13.4275,13.435,13.42,13.435,42700.0
2014-10-20 13:10:00,17.91,17.93,17.9,17.93,34700.0,13.435,13.45,13.4275,13.45,34700.0
2014-10-20 13:15:00,17.93,17.94,17.92,17.93,33900.0,13.45,13.4575,13.4425,13.45,33900.0
2014-10-20 13:20:00,17.93,17.95,17.92,17.92,26700.0,13.45,13.4651,13.4425,13.4425,26700.0
2014-10-20 13:25:00,17.93,17.95,17.91,17.94,39400.0,13.45,13.4651,13.435,13.4575,39400.0
2014-10-20 13:30:00,17.94,17.95,17.93,17.93,33900.0,13.4575,13.4651,13.45,13.45,33900.0
2014-10-20 13:35:00,17.94,17.94,17.93,17.93,28800.0,13.4575,13.4575,13.45,13.45,28800.0
2014-10-20 13:40:00,17.93,17.94,17.91,17.94,77400.0,13.45,13.4575,13.435,13.4575,77400.0
2014-10-20 13:45:00,17.94,17.96,17.93,17.96,82700.0,13.4575,13.4726,13.45,13.4726,82700.0
2014-10-20 13:50:00,17.96,17.98,17.96,17.98,106700.0,13.4726,13.4876,13.4726,13.4876,106700.0
2014-10-20 13:55:00,17.98,17.99,17.97,17.97,76300.0,13.4876,13.4951,13.4801,13.4801,76300.0
2014-10-20 14:00:00,17.97,18.01,17.97,17.99,105400.0,13.4801,13.5101,13.4801,13.4951,105400.0
2014-10-20 14:05:00,18.0,18.01,18.0,18.01,63100.0,13.5026,13.5101,13.5026,13.5101,63100.0
2014-10-20 14:10:00,18.01,18.03,18.0,18.02,48400.0,13.5101,13.5251,13.5026,13.5176,48400.0
2014-10-20 14:15:00,18.03,18.03,18.0,18.01,25900.0,13.5251,13.5251,13.5026,13.5101,25900.0
2014-10-20 14:20:00,18.01,18.03,18.0,18.02,72500.0,13.5101,13.5251,13.5026,13.5176,72500.0
2014-10-20 14:25:00,18.02,18.02,18.0,18.01,32900.0,13.5176,13.5176,13.5026,13.5101,32900.0
2014-10-20 14:30:00,18.01,18.03,18.0,18.02,38700.0,13.5101,13.5251,13.5026,13.5176,38700.0
2014-10-20 14:35:00,18.02,18.03,18.01,18.03,44100.0,13.5176,13.5251,13.5101,13.5251,44100.0
2014-10-20 14:40:00,18.03,18.05,18.02,18.04,46300.0,13.5251,13.5401,13.5176,13.5326,46300.0
2014-10-20 14:45:00,18.04,18.04,18.03,18.04,24600.0,13.5326,13.5326,13.5251,13.5326,24600.0
2014-10-20 14:50:00,18.04,18.05,18.02,18.05,53900.0,13.5326,13.5401,13.5176,13.5401,53900.0
2014-10-20 14:55:00,18.05,18.06,18.03,18.05,84000.0,13.5401,13.5476,13.5251,13.5401,84000.0
2014-10-20 15:00:00,18.05,18.08,18.05,18.07,60200.0,13.5401,13.5626,13.5401,13.5551,60200.0
2014-10-20 15:05:00,18.07,18.1,18.06,18.1,58100.0,13.5551,13.5776,13.5476,13.5776,58100.0
2014-10-20 15:10:00,18.1,18.1,18.07,18.08,67200.0,13.5776,13.5776,13.5551,13.5626,67200.0
2014-10-20 15:15:00,18.08,18.09,18.06,18.06,120100.0,13.5626,13.5701,13.5476,13.5476,120100.0
2014-10-20 15:20:00,18.07,18.07,18.04,18.05,75000.0,13.5551,13.5551,13.5326,13.5401,75000.0
2014-10-20 15:25:00,18.05,18.06,18.02,18.02,102200.0,13.5401,13.5476,13.5176,13.5176,102200.0
2014-10-20 15:30:00,18.03,18.07,18.03,18.06,90900.0,13.5251,13.5551,13.5251,13.5476,90900.0
2014-10-20 15:35:00,18.06,18.06,18.03,18.05,145200.0,13.5476,13.5476,13.5251,13.5401,145200.0
2014-10-20 15:40:00,18.05,18.07,18.04,18.07,116800.0,13.5401,13.5551,13.5326,13.5551,116800.0
2014-10-20 15:45:00,18.07,18.08,18.05,18.07,185400.0,13.5551,13.5626,13.5401,13.5551,185400.0
2014-10-20 15:50:00,18.07,18.09,18.07,18.09,119800.0,13.5551,13.5701,13.5551,13.5701,119800.0
2014-10-20 15:55:00,18.09,18.1,18.07,18.08,301000.0,13.5701,13.5776,13.5551,13.5626,301000.0
2014-10-21 09:30:00,18.28,18.3,18.23,18.29,218800.0,13.7126,13.7276,13.6751,13.7201,218800.0
2014-10-21 09:35:00,18.3,18.3,18.25,18.28,132700.0,13.7276,13.7276,13.6901,13.7126,132700.0
2014-10-21 09:40:00,18.28,18.3,18.25,18.29,192100.0,13.7126,13.7276,13.6901,13.7201,192100.0
2014-10-21 09:45:00,18.3,18.34,18.29,18.3,91900.0,13.7276,13.7576,13.7201,13.7276,91900.0
2014-10-21 09:50:00,18.31,18.35,18.31,18.34,111100.0,13.7351,13.7651,13.7351,13.7576,111100.0
2014-10-21 09:55:00,18.35,18.36,18.32,18.34,126300.0,13.7651,13.7726,13.7426,13.7576,126300.0
2014-10-21 10:00:00,18.34,18.4,18.34,18.39,132600.0,13.7576,13.8026,13.7576,13.7951,132600.0
2014-10-21 10:05:00,18.4,18.44,18.37,18.38,156000.0,13.8026,13.8326,13.7801,13.7876,156000.0
2014-10-21 10:10:00,18.38,18.42,18.37,18.41,83200.0,13.7876,13.8176,13.7801,13.8101,83200.0
2014-10-21 10:15:00,18.41,18.41,18.37,18.39,153300.0,13.8101,13.8101,13.7801,13.7951,153300.0
2014-10-21 10:20:00,18.38,18.43,18.38,18.41,118400.0,13.7876,13.8251,13.7876,13.8101,118400.0
2014-10-21 10:25:00,18.41,18.46,18.41,18.43,125400.0,13.8101,13.8476,13.8101,13.8251,125400.0
2014-10-21 10:30:00,18.44,18.48,18.43,18.46,73100.0,13.8326,13.8626,13.8251,13.8476,73100.0
2014-10-21 10:35:00,18.46,18.47,18.44,18.45,59900.0,13.8476,13.8551,13.8326,13.8401,59900.0
2014-10-21 10:40:00,18.46,18.46,18.43,18.45,34800.0,13.8476,13.8476,13.8251,13.8401,34800.0
2014-10-21 10:45:00,18.45,18.46,18.44,18.45,53900.0,13.8401,13.8476,13.8326,13.8401,53900.0
2014-10-21 10:50:00,18.45,18.45,18.4,18.42,46900.0,13.8401,13.8401,13.8026,13.8176,46900.0
2014-10-21 10:55:00,18.41,18.42,18.4,18.4,79500.0,13.8101,13.8176,13.8026,13.8026,79500.0
2014-10-21 11:00:00,18.4,18.41,18.39,18.39,57400.0,13.8026,13.8101,13.7951,13.7951,57400.0
2014-10-21 11:05:00,18.39,18.4,18.38,18.4,66500.0,13.7951,13.8026,13.7876,13.8026,66500.0
2014-10-21 11:10:00,18.4,18.4,18.38,18.38,36600.0,13.8026,13.8026,13.7876,13.7876,36600.0
2014-10-21 11:15:00,18.39,18.4,18.37,18.39,49800.0,13.7951,13.8026,13.7801,13.7951,49800.0
2014-10-21 11:20:00,18.39,18.39,18.37,18.37,34600.0,13.7951,13.7951,13.7801,13.7801,34600.0
2014-10-21 11:25:00,18.37,18.38,18.36,18.37,28500.0,13.7801,13.7876,13.7726,13.7801,28500.0
2014-10-21 11:30:00,18.37,18.41,18.37,18.41,55000.0,13.7801,13.8101,13.7801,13.8101,55000.0
2014-10-21 11:35:00,18.41,18.42,18.4,18.4,43200.0,13.8101,13.8176,13.8026,13.8026,43200.0
2014-10-21 11:40:00,18.39,18.43,18.39,18.41,59600.0,13.7951,13.8251,13.7951,13.8101,59600.0
2014-10-21 11:45:00,18.4,18.43,18.39,18.4,44800.0,13.8026,13.8251,13.7951,13.8026,44800.0
2014-10-21 11:50:00,18.39,18.4,18.38,18.39,60900.0,13.7951,13.8026,13.7876,13.7951,60900.0
2014-10-21 11:55:00,18.39,18.4,18.38,18.4,28500.0,13.7951,13.8026,13.7876,13.8026,28500.0
2014-10-21 12:00:00,18.4,18.41,18.39,18.41,38700.0,13.8026,13.8101,13.7951,13.8101,38700.0
2014-10-21 12:05:00,18.41,18.41,18.4,18.41,18200.0,13.8101,13.8101,13.8026,13.8101,18200.0
2014-10-21 12:10:00,18.41,18.41,18.4,18.41,43100.0,13.8101,13.8101,13.8026,13.8101,43100.0
2014-10-21 12:15:00,18.41,18.42,18.4,18.42,50200.0,13.8101,13.8176,13.8026,13.8176,50200.0
2014-10-21 12:20:00,18.42,18.43,18.41,18.43,42800.0,13.8176,13.8251,13.8101,13.8251,42800.0
2014-10-21 12:25:00,18.42,18.44,18.4,18.41,79800.0,13.8176,13.8326,13.8026,13.8101,79800.0
2014-10-21 12:30:00,18.42,18.42,18.39,18.41,90300.0,13.8176,13.8176,13.7951,13.8101,90300.0
2014-10-21 12:35:00,18.41,18.43,18.41,18.43,66400.0,13.8101,13.8251,13.8101,13.8251,66400.0
2014-10-21 12:40:00,18.43,18.44,18.41,18.42,100600.0,13.8251,13.8326,13.8101,13.8176,100600.0
2014-10-21 12:45:00,18.42,18.43,18.41,18.43,57900.0,13.8176,13.8251,13.8101,13.8251,57900.0
2014-10-21 12:50:00,18.43,18.43,18.39,18.39,100100.0,13.8251,13.8251,13.7951,13.7951,100100.0
2014-10-21 12:55:00,18.39,18.39,18.37,18.37,52400.0,13.7951,13.7951,13.7801,13.7801,52400.0
2014-10-21 13:00:00,18.38,18.38,18.36,18.36,63200.0,13.7876,13.7876,13.7726,13.7726,63200.0
2014-10-21 13:05:00,18.36,18.37,18.36,18.37,18700.0,13.7726,13.7801,13.7726,13.7801,18700.0
2014-10-21 13:10:00,18.36,18.37,18.34,18.34,57900.0,13.7726,13.7801,13.7576,13.7576,57900.0
2014-10-21 13:15:00,18.34,18.34,18.32,18.33,43500.0,13.7576,13.7576,13.7426,13.7501,43500.0
2014-10-21 13:20:00,18.32,18.33,18.31,18.31,28500.0,13.7426,13.7501,13.7351,13.7351,28500.0
2014-10-21 13:25:00,18.31,18.34,18.31,18.34,99800.0,13.7351,13.7576,13.7351,13.7576,99800.0
2014-10-21 13:30:00,18.34,18.44,18.33,18.44,145600.0,13.7576,13.8326,13.7501,13.8326,145600.0
2014-10-21 13:35:00,18.43,18.45,18.4,18.44,130300.0,13.8251,13.8401,13.8026,13.8326,130300.0
2014-10-21 13:40:00,18.44,18.47,18.43,18.46,93400.0,13.8326,13.8551,13.8251,13.8476,93400.0
2014-10-21 13:45:00,18.46,18.46,18.44,18.45,66100.0,13.8476,13.8476,13.8326,13.8401,66100.0
2014-10-21 13:50:00,18.45,18.46,18.44,18.44,59000.0,13.8401,13.8476,13.8326,13.8326,59000.0
2014-10-21 13:55:00,18.44,18.46,18.44,18.46,64000.0,13.8326,13.8476,13.8326,13.8476,64000.0
2014-10-21 14:00:00,18.46,18.46,18.44,18.44,46700.0,13.8476,13.8476,13.8326,13.8326,46700.0
2014-10-21 14:05:00,18.45,18.49,18.45,18.48,78800.0,13.8401,13.8701,13.8401,13.8626,78800.0
2014-10-21 14:10:00,18.48,18.48,18.47,18.48,64500.0,13.8626,13.8626,13.8551,13.8626,64500.0
2014-10-21 14:15:00,18.48,18.5,18.48,18.49,66100.0,13.8626,13.8776,13.8626,13.8701,66100.0
2014-10-21 14:20:00,18.49,18.5,18.46,18.48,74600.0,13.8701,13.8776,13.8476,13.8626,74600.0
2014-10-21 14:25:00,18.48,18.5,18.47,18.49,62400.0,13.8626,13.8776,13.8551,13.8701,62400.0
2014-10-21 14:30:00,18.49,18.51,18.49,18.5,152300.0,13.8701,13.8851,13.8701,13.8776,152300.0
2014-10-21 14:35:00,18.5,18.51,18.48,18.5,57100.0,13.8776,13.8851,13.8626,13.8776,57100.0
2014-10-21 14:40:00,18.5,18.51,18.49,18.5,83200.0,13.8776,13.8851,13.8701,13.8776,83200.0
2014-10-21 14:45:00,18.5,18.5,18.47,18.49,71700.0,13.8776,13.8776,13.8551,13.8701,71700.0
2014-10-21 14:50:00,18.49,18.49,18.48,18.49,39200.0,13.8701,13.8701,13.8626,13.8701,39200.0
2014-10-21 14:55:00,18.48,18.5,18.47,18.5,84200.0,13.8626,13.8776,13.8551,13.8776,84200.0
2014-10-21 15:00:00,18.49,18.52,18.49,18.52,118600.0,13.8701,13.8926,13.8701,13.8926,118600.0
2014-10-21 15:05:00,18.52,18.52,18.5,18.51,53300.0,13.8926,13.8926,13.8776,13.8851,53300.0
2014-10-21 15:10:00,18.51,18.55,18.5,18.54,147100.0,13.8851,13.9151,13.8776,13.9076,147100.0
2014-10-21 15:15:00,18.54,18.54,18.51,18.54,132200.0,13.9076,13.9076,13.8851,13.9076,132200.0
2014-10-21 15:20:00,18.54,18.57,18.54,18.54,111400.0,13.9076,13.9301,13.9076,13.9076,111400.0
2014-10-21 15:25:00,18.54,18.57,18.53,18.56,129800.0,13.9076,13.9301,13.9001,13.9226,129800.0
2014-10-21 15:30:00,18.56,18.56,18.52,18.54,121000.0,13.9226,13.9226,13.8926,13.9076,121000.0
2014-10-21 15:35:00,18.53,18.54,18.49,18.49,116900.0,13.9001,13.9076,13.8701,13.8701,116900.0
2014-10-21 15:40:00,18.49,18.53,18.49,18.53,251800.0,13.8701,13.9001,13.8701,13.9001,251800.0
2014-10-21 15:45:00,18.53,18.55,18.52,18.52,274600.0,13.9001,13.9151,13.8926,13.8926,274600.0
2014-10-21 15:50:00,18.52,18.53,18.51,18.53,249200.0,13.8926,13.9001,13.8851,13.9001,249200.0
2014-10-21 15:55:00,18.53,18.53,18.52,18.53,363900.0,13.9001,13.9001,13.8926,13.9001,363900.0
2014-10-22 09:30:00,18.6,18.66,18.57,18.63,185700.0,13.9526,13.9977,13.9301,13.9751,185700.0
2014-10-22 09:35:00,18.63,18.64,18.57,18.59,90500.0,13.9751,13.9826,13.9301,13.9451,90500.0
2014-10-22 09:40:00,18.6,18.67,18.59,18.67,86400.0,13.9526,14.0052,13.9451,14.0052,86400.0
2014-10-22 09:45:00,18.68,18.68,18.63,18.63,71900.0,14.0127,14.0127,13.9751,13.9751,71900.0
2014-10-22 09:50:00,18.63,18.69,18.62,18.64,95200.0,13.9751,14.0202,13.9676,13.9826,95200.0
2014-10-22 09:55:00,18.64,18.67,18.64,18.67,55500.0,13.9826,14.0052,13.9826,14.0052,55500.0
2014-10-22 10:00:00,18.67,18.69,18.63,18.66,184400.0,14.0052,14.0202,13.9751,13.9977,184400.0
2014-10-22 10:05:00,18.65,18.66,18.62,18.62,168400.0,13.9901,13.9977,13.9676,13.9676,168400.0
2014-10-22 10:10:00,18.63,18.69,18.63,18.68,136500.0,13.9751,14.0202,13.9751,14.0127,136500.0
2014-10-22 10:15:00,18.67,18.71,18.66,18.71,108500.0,14.0052,14.0352,13.9977,14.0352,108500.0
2014-10-22 10:20:00,18.71,18.75,18.71,18.72,80100.0,14.0352,14.0652,14.0352,14.0427,80100.0
2014-10-22 10:25:00,18.72,18.73,18.7,18.71,62200.0,14.0427,14.0502,14.0277,14.0352,62200.0
2014-10-22 10:30:00,18.7,18.7,18.67,18.7,80000.0,14.0277,14.0277,14.0052,14.0277,80000.0
2014-10-22 10:35:00,18.69,18.69,18.63,18.66,109500.0,14.0202,14.0202,13.9751,13.9977,109500.0
2014-10-22 10:40:00,18.66,18.66,18.63,18.64,82900.0,13.9977,13.9977,13.9751,13.9826,82900.0
2014-10-22 10:45:00,18.64,18.66,18.63,18.64,78300.0,13.9826,13.9977,13.9751,13.9826,78300.0
2014-10-22 10:50:00,18.64,18.68,18.63,18.68,71100.0,13.9826,14.0127,13.9751,14.0127,71100.0
2014-10-22 10:55:00,18.68,18.68,18.66,18.68,79300.0,14.0127,14.0127,13.9977,14.0127,79300.0
2014-10-22 11:00:00,18.67,18.68,18.64,18.64,64800.0,14.0052,14.0127,13.9826,13.9826,64800.0
2014-10-22 11:05:00,18.65,18.65,18.62,18.65,47600.0,13.9901,13.9901,13.9676,13.9901,47600.0
2014-10-22 11:10:00,18.64,18.7,18.64,18.69,69100.0,13.9826,14.0277,13.9826,14.0202,69100.0
2014-10-22 11:15:00,18.69,18.7,18.68,18.68,56500.0,14.0202,14.0277,14.0127,14.0127,56500.0
2014-10-22 11:20:00,18.68,18.69,18.66,18.66,47000.0,14.0127,14.0202,13.9977,13.9977,47000.0
2014-10-22 11:25:00,18.66,18.67,18.64,18.65,86800.0,13.9977,14.0052,13.9826,13.9901,86800.0
2014-10-22 11:30:00,18.65,18.67,18.64,18.66,95800.0,13.9901,14.0052,13.9826,13.9977,95800.0
2014-10-22 11:35:00,18.67,18.69,18.67,18.67,45100.0,14.0052,14.0202,14.0052,14.0052,45100.0
2014-10-22 11:40:00,18.67,18.69,18.66,18.69,38000.0,14.0052,14.0202,13.9977,14.0202,38000.0
2014-10-22 11:45:00,18.69,18.71,18.67,18.67,50900.0,14.0202,14.0352,14.0052,14.0052,50900.0
2014-10-22 11:50:00,18.68,18.69,18.64,18.64,67900.0,14.0127,14.0202,13.9826,13.9826,67900.0
2014-10-22 11:55:00,18.65,18.66,18.64,18.64,26400.0,13.9901,13.9977,13.9826,13.9826,26400.0
2014-10-22 12:00:00,18.65,18.66,18.64,18.64,75300.0,13.9901,13.9977,13.9826,13.9826,75300.0
2014-10-22 12:05:00,18.64,18.64,18.61,18.62,50900.0,13.9826,13.9826,13.9601,13.9676,50900.0
2014-10-22 12:10:00,18.61,18.63,18.59,18.6,94200.0,13.9601,13.9751,13.9451,13.9526,94200.0
2014-10-22 12:15:00,18.6,18.61,18.56,18.58,42800.0,13.9526,13.9601,13.9226,13.9376,42800.0
2014-10-22 12:20:00,18.57,18.61,18.57,18.6,49700.0,13.9301,13.9601,13.9301,13.9526,49700.0
2014-10-22 12:25:00,18.61,18.62,18.59,18.61,55600.0,13.9601,13.9676,13.9451,13.9601,55600.0
2014-10-22 12:30:00,18.61,18.62,18.59,18.61,133700.0,13.9601,13.9676,13.9451,13.9601,133700.0
2014-10-22 12:35:00,18.61,18.62,18.57,18.58,78100.0,13.9601,13.9676,13.9301,13.9376,78100.0
2014-10-22 12:40:00,18.58,18.61,18.56,18.58,103900.0,13.9376,13.9601,13.9226,13.9376,103900.0
2014-10-22 12:45:00,18.57,18.59,18.56,18.56,92000.0,13.9301,13.9451,13.9226,13.9226,92000.0
2014-10-22 12:50:00,18.55,18.59,18.54,18.57,111000.0,13.9151,13.9451,13.9076,13.9301,111000.0
2014-10-22 12:55:00,18.57,18.61,18.57,18.61,90500.0,13.9301,13.9601,13.9301,13.9601,90500.0
2014-10-22 13:00:00,18.61,18.62,18.57,18.58,82500.0,13.9601,13.9676,13.9301,13.9376,82500.0
2014-10-22 13:05:00,18.58,18.63,18.58,18.62,44400.0,13.9376,13.9751,13.9376,13.9676,44400.0
2014-10-22 13:10:00,18.62,18.62,18.59,18.59,49300.0,13.9676,13.9676,13.9451,13.9451,49300.0
2014-10-22 13:15:00,18.6,18.6,18.57,18.58,52200.0,13.9526,13.9526,13.9301,13.9376,52200.0
2014-10-22 13:20:00,18.58,18.6,18.57,18.59,192800.0,13.9376,13.9526,13.9301,13.9451,192800.0
2014-10-22 13:25:00,18.58,18.59,18.56,18.58,106500.0,13.9376,13.9451,13.9226,13.9376,106500.0
2014-10-22 13:30:00,18.57,18.58,18.52,18.53,119400.0,13.9301,13.9376,13.8926,13.9001,119400.0
2014-10-22 13:35:00,18.54,18.58,18.54,18.56,121300.0,13.9076,13.9376,13.9076,13.9226,121300.0
2014-10-22 13:40:00,18.57,18.58,18.56,18.58,54000.0,13.9301,13.9376,13.9226,13.9376,54000.0
2014-10-22 13:45:00,18.57,18.58,18.53,18.53,41000.0,13.9301,13.9376,13.9001,13.9001,41000.0
2014-10-22 13:50:00,18.53,18.55,18.52,18.54,123800.0,13.9001,13.9151,13.8926,13.9076,123800.0
2014-10-22 13:55:00,18.55,18.55,18.51,18.51,115700.0,13.9151,13.9151,13.8851,13.8851,115700.0
2014-10-22 14:00:00,18.51,18.51,18.49,18.5,77200.0,13.8851,13.8851,13.8701,13.8776,77200.0
2014-10-22 14:05:00,18.49,18.51,18.48,18.51,53800.0,13.8701,13.8851,13.8626,13.8851,53800.0
2014-10-22 14:10:00,18.5,18.53,18.5,18.5,56000.0,13.8776,13.9001,13.8776,13.8776,56000.0
2014-10-22 14:15:00,18.51,18.51,18.47,18.48,67400.0,13.8851,13.8851,13.8551,13.8626,67400.0
2014-10-22 14:20:00,18.48,18.48,18.44,18.46,63200.0,13.8626,13.8626,13.8326,13.8476,63200.0
2014-10-22 14:25:00,18.46,18.49,18.45,18.48,65200.0,13.8476,13.8701,13.8401,13.8626,65200.0
2014-10-22 14:30:00,18.48,18.49,18.46,18.46,71500.0,13.8626,13.8701,13.8476,13.8476,71500.0
2014-10-22 14:35:00,18.46,18.48,18.45,18.46,68400.0,13.8476,13.8626,13.8401,13.8476,68400.0
2014-10-22 14:40:00,18.46,18.5,18.46,18.5,78600.0,13.8476,13.8776,13.8476,13.8776,78600.0
2014-10-22 14:45:00,18.51,18.52,18.48,18.5,51600.0,13.8851,13.8926,13.8626,13.8776,51600.0
2014-10-22 14:50:00,18.5,18.51,18.47,18.48,51000.0,13.8776,13.8851,13.8551,13.8626,51000.0
2014-10-22 14:55:00,18.48,18.54,18.48,18.53,67800.0,13.8626,13.9076,13.8626,13.9001,67800.0
2014-10-22 15:00:00,18.54,18.55,18.52,18.53,83800.0,13.9076,13.9151,13.8926,13.9001,83800.0
2014-10-22 15:05:00,18.52,18.53,18.51,18.52,64000.0,13.8926,13.9001,13.8851,13.8926,64000.0
2014-10-22 15:10:00,18.51,18.52,18.49,18.51,58500.0,13.8851,13.8926,13.8701,13.8851,58500.0
2014-10-22 15:15:00,18.51,18.52,18.49,18.49,76300.0,13.8851,13.8926,13.8701,13.8701,76300.0
2014-10-22 15:20:00,18.49,18.5,18.47,18.48,61700.0,13.8701,13.8776,13.8551,13.8626,61700.0
2014-10-22 15:25:00,18.48,18.49,18.47,18.47,59100.0,13.8626,13.8701,13.8551,13.8551,59100.0
2014-10-22 15:30:00,18.48,18.48,18.44,18.45,98900.0,13.8626,13.8626,13.8326,13.8401,98900.0
2014-10-22 15:35:00,18.45,18.48,18.44,18.45,203200.0,13.8401,13.8626,13.8326,13.8401,203200.0
2014-10-22 15:40:00,18.46,18.46,18.42,18.42,145300.0,13.8476,13.8476,13.8176,13.8176,145300.0
2014-10-22 15:45:00,18.42,18.44,18.41,18.41,110500.0,13.8176,13.8326,13.8101,13.8101,110500.0
2014-10-22 15:50:00,18.41,18.44,18.4,18.43,240700.0,13.8101,13.8326,13.8026,13.8251,240700.0
2014-10-22 15:55:00,18.43,18.43,18.4,18.42,302700.0,13.8251,13.8251,13.8026,13.8176,302700.0
2014-10-23 09:30:00,18.65,18.72,18.65,18.67,100800.0,13.9901,14.0427,13.9901,14.0052,100800.0
2014-10-23 09:35:00,18.67,18.69,18.64,18.69,49900.0,14.0052,14.0202,13.9826,14.0202,49900.0
2014-10-23 09:40:00,18.7,18.71,18.64,18.65,102500.0,14.0277,14.0352,13.9826,13.9901,102500.0
2014-10-23 09:45:00,18.65,18.67,18.61,18.62,41500.0,13.9901,14.0052,13.9601,13.9676,41500.0
2014-10-23 09:50:00,18.63,18.65,18.59,18.63,45200.0,13.9751,13.9901,13.9451,13.9751,45200.0
2014-10-23 09:55:00,18.63,18.64,18.59,18.59,23500.0,13.9751,13.9826,13.9451,13.9451,23500.0
2014-10-23 10:00:00,18.59,18.64,18.58,18.64,84000.0,13.9451,13.9826,13.9376,13.9826,84000.0
2014-10-23 10:05:00,18.65,18.7,18.63,18.68,68600.0,13.9901,14.0277,13.9751,14.0127,68600.0
2014-10-23 10:10:00,18.69,18.7,18.68,18.7,38900.0,14.0202,14.0277,14.0127,14.0277,38900.0
2014-10-23 10:15:00,18.7,18.73,18.69,18.7,46300.0,14.0277,14.0502,14.0202,14.0277,46300.0
2014-10-23 10:20:00,18.7,18.7,18.68,18.69,14300.0,14.0277,14.0277,14.0127,14.0202,14300.0
2014-10-23 10:25:00,18.68,18.68,18.64,18.66,36200.0,14.0127,14.0127,13.9826,13.9977,36200.0
2014-10-23 10:30:00,18.67,18.7,18.66,18.69,65000.0,14.0052,14.0277,13.9977,14.0202,65000.0
2014-10-23 10:35:00,18.69,18.7,18.68,18.7,24300.0,14.0202,14.0277,14.0127,14.0277,24300.0
2014-10-23 10:40:00,18.7,18.7,18.67,18.68,34500.0,14.0277,14.0277,14.0052,14.0127,34500.0
2014-10-23 10:45:00,18.68,18.73,18.68,18.71,38100.0,14.0127,14.0502,14.0127,14.0352,38100.0
2014-10-23 10:50:00,18.71,18.73,18.7,18.71,27700.0,14.0352,14.0502,14.0277,14.0352,27700.0
2014-10-23 10:55:00,18.71,18.71,18.7,18.7,36300.0,14.0352,14.0352,14.0277,14.0277,36300.0
2014-10-23 11:00:00,18.7,18.7,18.68,18.69,37800.0,14.0277,14.0277,14.0127,14.0202,37800.0
2014-10-23 11:05:00,18.69,18.72,18.68,18.71,29400.0,14.0202,14.0427,14.0127,14.0352,29400.0
2014-10-23 11:10:00,18.71,18.77,18.7,18.75,112300.0,14.0352,14.0802,14.0277,14.0652,112300.0
2014-10-23 11:15:00,18.75,18.75,18.71,18.72,37500.0,14.0652,14.0652,14.0352,14.0427,37500.0
2014-10-23 11:20:00,18.72,18.73,18.71,18.72,46700.0,14.0427,14.0502,14.0352,14.0427,46700.0
2014-10-23 11:25:00,18.73,18.75,18.72,18.73,51200.0,14.0502,14.0652,14.0427,14.0502,51200.0
2014-10-23 11:30:00,18.73,18.74,18.72,18.74,40900.0,14.0502,14.0577,14.0427,14.0577,40900.0
2014-10-23 11:35:00,18.74,18.75,18.69,18.69,66000.0,14.0577,14.0652,14.0202,14.0202,66000.0
2014-10-23 11:40:00,18.69,18.72,18.69,18.71,38900.0,14.0202,14.0427,14.0202,14.0352,38900.0
2014-10-23 11:45:00,18.7,18.72,18.7,18.71,27900.0,14.0277,14.0427,14.0277,14.0352,27900.0
2014-10-23 11:50:00,18.72,18.73,18.71,18.71,33100.0,14.0427,14.0502,14.0352,14.0352,33100.0
2014-10-23 11:55:00,18.72,18.72,18.7,18.71,45300.0,14.0427,14.0427,14.0277,14.0352,45300.0
2014-10-23 12:00:00,18.71,18.73,18.69,18.73,37000.0,14.0352,14.0502,14.0202,14.0502,37000.0
2014-10-23 12:05:00,18.73,18.75,18.72,18.75,45300.0,14.0502,14.0652,14.0427,14.0652,45300.0
2014-10-23 12:10:00,18.75,18.76,18.73,18.74,55300.0,14.0652,14.0727,14.0502,14.0577,55300.0
2014-10-23 12:15:00,18.74,18.75,18.73,18.73,37200.0,14.0577,14.0652,14.0502,14.0502,37200.0
2014-10-23 12:20:00,18.73,18.75,18.73,18.74,22000.0,14.0502,14.0652,14.0502,14.0577,22000.0
2014-10-23 12:25:00,18.74,18.75,18.73,18.75,38000.0,14.0577,14.0652,14.0502,14.0652,38000.0
2014-10-23 12:30:00,18.74,18.74,18.72,18.73,41500.0,14.0577,14.0577,14.0427,14.0502,41500.0
2014-10-23 12:35:00,18.72,18.73,18.7,18.7,31400.0,14.0427,14.0502,14.0277,14.0277,31400.0
2014-10-23 12:40:00,18.7,18.71,18.69,18.71,72700.0,14.0277,14.0352,14.0202,14.0352,72700.0
2014-10-23 12:45:00,18.71,18.72,18.7,18.71,48000.0,14.0352,14.0427,14.0277,14.0352,48000.0
2014-10-23 12:50:00,18.71,18.75,18.71,18.74,40100.0,14.0352,14.0652,14.0352,14.0577,40100.0
2014-10-23 12:55:00,18.75,18.75,18.71,18.74,48100.0,14.0652,14.0652,14.0352,14.0577,48100.0
2014-10-23 13:00:00,18.73,18.74,18.72,18.74,43200.0,14.0502,14.0577,14.0427,14.0577,43200.0
2014-10-23 13:05:00,18.74,18.76,18.73,18.75,57200.0,14.0577,14.0727,14.0502,14.0652,57200.0
2014-10-23 13:10:00,18.75,18.75,18.73,18.74,24300.0,14.0652,14.0652,14.0502,14.0577,24300.0
2014-10-23 13:15:00,18.73,18.75,18.73,18.74,25400.0,14.0502,14.0652,14.0502,14.0577,25400.0
2014-10-23 13:20:00,18.75,18.75,18.72,18.73,28300.0,14.0652,14.0652,14.0427,14.0502,28300.0
2014-10-23 13:25:00,18.73,18.74,18.71,18.73,40600.0,14.0502,14.0577,14.0352,14.0502,40600.0
2014-10-23 13:30:00,18.74,18.76,18.72,18.74,33100.0,14.0577,14.0727,14.0427,14.0577,33100.0
2014-10-23 13:35:00,18.74,18.75,18.72,18.73,34500.0,14.0577,14.0652,14.0427,14.0502,34500.0
2014-10-23 13:40:00,18.73,18.74,18.72,18.73,38900.0,14.0502,14.0577,14.0427,14.0502,38900.0
2014-10-23 13:45:00,18.73,18.76,18.73,18.75,53700.0,14.0502,14.0727,14.0502,14.0652,53700.0
2014-10-23 13:50:00,18.75,18.76,18.74,18.75,17300.0,14.0652,14.0727,14.0577,14.0652,17300.0
2014-10-23 13:55:00,18.76,18.78,18.76,18.76,22900.0,14.0727,14.0877,14.0727,14.0727,22900.0
2014-10-23 14:00:00,18.76,18.8,18.76,18.77,53900.0,14.0727,14.1027,14.0727,14.0802,53900.0
2014-10-23 14:05:00,18.77,18.79,18.77,18.79,19500.0,14.0802,14.0952,14.0802,14.0952,19500.0
2014-10-23 14:10:00,18.78,18.82,18.78,18.82,37700.0,14.0877,14.1177,14.0877,14.1177,37700.0
2014-10-23 14:15:00,18.82,18.82,18.79,18.82,60400.0,14.1177,14.1177,14.0952,14.1177,60400.0
2014-10-23 14:20:00,18.81,18.84,18.81,18.84,50900.0,14.1102,14.1327,14.1102,14.1327,50900.0
2014-10-23 14:25:00,18.83,18.85,18.82,18.84,74300.0,14.1252,14.1402,14.1177,14.1327,74300.0
2014-10-23 14:30:00,18.84,18.84,18.81,18.81,33600.0,14.1327,14.1327,14.1102,14.1102,33600.0
2014-10-23 14:35:00,18.81,18.82,18.8,18.81,52300.0,14.1102,14.1177,14.1027,14.1102,52300.0
2014-10-23 14:40:00,18.82,18.82,18.79,18.79,26900.0,14.1177,14.1177,14.0952,14.0952,26900.0
2014-10-23 14:45:00,18.79,18.8,18.79,18.79,54800.0,14.0952,14.1027,14.0952,14.0952,54800.0
2014-10-23 14:50:00,18.8,18.81,18.76,18.77,67500.0,14.1027,14.1102,14.0727,14.0802,67500.0
2014-10-23 14:55:00,18.76,18.76,18.68,18.74,187600.0,14.0727,14.0727,14.0127,14.0577,187600.0
2014-10-23 15:00:00,18.73,18.73,18.67,18.67,111700.0,14.0502,14.0502,14.0052,14.0052,111700.0
2014-10-23 15:05:00,18.66,18.71,18.66,18.7,65800.0,13.9977,14.0352,13.9977,14.0277,65800.0
2014-10-23 15:10:00,18.69,18.73,18.68,18.71,76900.0,14.0202,14.0502,14.0127,14.0352,76900.0
2014-10-23 15:15:00,18.71,18.74,18.69,18.71,79000.0,14.0352,14.0577,14.0202,14.0352,79000.0
2014-10-23 15:20:00,18.7,18.73,18.69,18.71,84100.0,14.0277,14.0502,14.0202,14.0352,84100.0
2014-10-23 15:25:00,18.7,18.72,18.69,18.7,101200.0,14.0277,14.0427,14.0202,14.0277,101200.0
2014-10-23 15:30:00,18.7,18.76,18.69,18.76,126700.0,14.0277,14.0727,14.0202,14.0727,126700.0
2014-10-23 15:35:00,18.77,18.77,18.71,18.73,131200.0,14.0802,14.0802,14.0352,14.0502,131200.0
2014-10-23 15:40:00,18.72,18.73,18.7,18.73,124000.0,14.0427,14.0502,14.0277,14.0502,124000.0
2014-10-23 15:45:00,18.73,18.73,18.7,18.71,161400.0,14.0502,14.0502,14.0277,14.0352,161400.0
2014-10-23 15:50:00,18.71,18.73,18.67,18.68,165300.0,14.0352,14.0502,14.0052,14.0127,165300.0
2014-10-23 15:55:00,18.69,18.69,18.65,18.67,370700.0,14.0202,14.0202,13.9901,14.0052,370700.0
2014-10-24 09:30:00,18.71,18.71,18.63,18.64,96700.0,14.0352,14.0352,13.9751,13.9826,96700.0
2014-10-24 09:35:00,18.64,18.76,18.63,18.72,39600.0,13.9826,14.0727,13.9751,14.0427,39600.0
2014-10-24 09:40:00,18.72,18.72,18.67,18.68,32300.0,14.0427,14.0427,14.0052,14.0127,32300.0
2014-10-24 09:45:00,18.67,18.67,18.63,18.64,30700.0,14.0052,14.0052,13.9751,13.9826,30700.0
2014-10-24 09:50:00,18.64,18.64,18.61,18.62,59200.0,13.9826,13.9826,13.9601,13.9676,59200.0
2014-10-24 09:55:00,18.62,18.63,18.58,18.58,70600.0,13.9676,13.9751,13.9376,13.9376,70600.0
2014-10-24 10:00:00,18.58,18.65,18.58,18.59,122400.0,13.9376,13.9901,13.9376,13.9451,122400.0
2014-10-24 10:05:00,18.59,18.59,18.52,18.53,171700.0,13.9451,13.9451,13.8926,13.9001,171700.0
2014-10-24 10:10:00,18.53,18.58,18.5,18.56,182500.0,13.9001,13.9376,13.8776,13.9226,182500.0
2014-10-24 10:15:00,18.56,18.61,18.55,18.61,33300.0,13.9226,13.9601,13.9151,13.9601,33300.0
2014-10-24 10:20:00,18.61,18.61,18.58,18.6,56800.0,13.9601,13.9601,13.9376,13.9526,56800.0
2014-10-24 10:25:00,18.6,18.63,18.59,18.6,44300.0,13.9526,13.9751,13.9451,13.9526,44300.0
2014-10-24 10:30:00,18.61,18.67,18.6,18.67,43200.0,13.9601,14.0052,13.9526,14.0052,43200.0
2014-10-24 10:35:00,18.67,18.7,18.65,18.66,48200.0,14.0052,14.0277,13.9901,13.9977,48200.0
2014-10-24 10:40:00,18.67,18.69,18.66,18.67,26400.0,14.0052,14.0202,13.9977,14.0052,26400.0
2014-10-24 10:45:00,18.67,18.69,18.65,18.67,62500.0,14.0052,14.0202,13.9901,14.0052,62500.0
2014-10-24 10:50:00,18.67,18.71,18.66,18.69,35300.0,14.0052,14.0352,13.9977,14.0202,35300.0
2014-10-24 10:55:00,18.69,18.7,18.68,18.7,16800.0,14.0202,14.0277,14.0127,14.0277,16800.0
2014-10-24 11:00:00,18.69,18.7,18.67,18.69,20200.0,14.0202,14.0277,14.0052,14.0202,20200.0
2014-10-24 11:05:00,18.69,18.71,18.68,18.7,44000.0,14.0202,14.0352,14.0127,14.0277,44000.0
2014-10-24 11:10:00,18.71,18.72,18.69,18.7,61200.0,14.0352,14.0427,14.0202,14.0277,61200.0
2014-10-24 11:15:00,18.7,18.72,18.7,18.71,37500.0,14.0277,14.0427,14.0277,14.0352,37500.0
2014-10-24 11:20:00,18.72,18.73,18.71,18.72,42000.0,14.0427,14.0502,14.0352,14.0427,42000.0
2014-10-24 11:25:00,18.72,18.74,18.71,18.72,33900.0,14.0427,14.0577,14.0352,14.0427,33900.0
2014-10-24 11:30:00,18.73,18.73,18.71,18.72,37700.0,14.0502,14.0502,14.0352,14.0427,37700.0
2014-10-24 11:35:00,18.72,18.76,18.71,18.76,53000.0,14.0427,14.0727,14.0352,14.0727,53000.0
2014-10-24 11:40:00,18.76,18.78,18.75,18.77,30300.0,14.0727,14.0877,14.0652,14.0802,30300.0
2014-10-24 11:45:00,18.77,18.79,18.76,18.77,39700.0,14.0802,14.0952,14.0727,14.0802,39700.0
2014-10-24 11:50:00,18.77,18.77,18.74,18.75,36000.0,14.0802,14.0802,14.0577,14.0652,36000.0
2014-10-24 11:55:00,18.74,18.75,18.74,18.74,26200.0,14.0577,14.0652,14.0577,14.0577,26200.0
2014-10-24 12:00:00,18.74,18.78,18.74,18.78,44700.0,14.0577,14.0877,14.0577,14.0877,44700.0
2014-10-24 12:05:00,18.78,18.78,18.76,18.77,39000.0,14.0877,14.0877,14.0727,14.0802,39000.0
2014-10-24 12:10:00,18.77,18.79,18.77,18.78,63000.0,14.0802,14.0952,14.0802,14.0877,63000.0
2014-10-24 12:15:00,18.79,18.83,18.78,18.79,91000.0,14.0952,14.1252,14.0877,14.0952,91000.0
2014-10-24 12:20:00,18.79,18.79,18.77,18.77,64800.0,14.0952,14.0952,14.0802,14.0802,64800.0
2014-10-24 12:25:00,18.77,18.78,18.76,18.77,58700.0,14.0802,14.0877,14.0727,14.0802,58700.0
2014-10-24 12:30:00,18.77,18.77,18.76,18.77,30800.0,14.0802,14.0802,14.0727,14.0802,30800.0
2014-10-24 12:35:00,18.77,18.77,18.76,18.77,20900.0,14.0802,14.0802,14.0727,14.0802,20900.0
2014-10-24 12:40:00,18.77,18.77,18.76,18.77,22100.0,14.0802,14.0802,14.0727,14.0802,22100.0
2014-10-24 12:45:00,18.77,18.77,18.76,18.77,9400.0,14.0802,14.0802,14.0727,14.0802,9400.0
2014-10-24 12:50:00,18.77,18.77,18.72,18.73,99900.0,14.0802,14.0802,14.0427,14.0502,99900.0
2014-10-24 12:55:00,18.72,18.73,18.71,18.72,33000.0,14.0427,14.0502,14.0352,14.0427,33000.0
2014-10-24 13:00:00,18.72,18.77,18.72,18.75,114700.0,14.0427,14.0802,14.0427,14.0652,114700.0
2014-10-24 13:05:00,18.76,18.76,18.74,18.74,3600.0,14.0727,14.0727,14.0577,14.0577,3600.0
2014-10-24 13:10:00,18.74,18.74,18.68,18.69,75500.0,14.0577,14.0577,14.0127,14.0202,75500.0
2014-10-24 13:15:00,18.7,18.7,18.68,18.68,34500.0,14.0277,14.0277,14.0127,14.0127,34500.0
2014-10-24 13:20:00,18.69,18.69,18.68,18.68,13700.0,14.0202,14.0202,14.0127,14.0127,13700.0
2014-10-24 13:25:00,18.69,18.69,18.67,18.68,19100.0,14.0202,14.0202,14.0052,14.0127,19100.0
2014-10-24 13:30:00,18.68,18.7,18.66,18.7,90700.0,14.0127,14.0277,13.9977,14.0277,90700.0
2014-10-24 13:35:00,18.7,18.72,18.69,18.72,48900.0,14.0277,14.0427,14.0202,14.0427,48900.0
2014-10-24 13:40:00,18.71,18.72,18.71,18.71,23200.0,14.0352,14.0427,14.0352,14.0352,23200.0
2014-10-24 13:45:00,18.7,18.71,18.69,18.69,18000.0,14.0277,14.0352,14.0202,14.0202,18000.0
2014-10-24 13:50:00,18.7,18.73,18.7,18.73,55000.0,14.0277,14.0502,14.0277,14.0502,55000.0
2014-10-24 13:55:00,18.73,18.73,18.7,18.71,30200.0,14.0502,14.0502,14.0277,14.0352,30200.0
2014-10-24 14:00:00,18.7,18.71,18.69,18.69,21800.0,14.0277,14.0352,14.0202,14.0202,21800.0
2014-10-24 14:05:00,18.69,18.73,18.69,18.73,58900.0,14.0202,14.0502,14.0202,14.0502,58900.0
2014-10-24 14:10:00,18.72,18.73,18.69,18.69,34000.0,14.0427,14.0502,14.0202,14.0202,34000.0
2014-10-24 14:15:00,18.7,18.74,18.69,18.73,74000.0,14.0277,14.0577,14.0202,14.0502,74000.0
2014-10-24 14:20:00,18.73,18.73,18.72,18.73,17600.0,14.0502,14.0502,14.0427,14.0502,17600.0
2014-10-24 14:25:00,18.72,18.74,18.72,18.73,42000.0,14.0427,14.0577,14.0427,14.0502,42000.0
2014-10-24 14:30:00,18.73,18.74,18.71,18.73,35500.0,14.0502,14.0577,14.0352,14.0502,35500.0
2014-10-24 14:35:00,18.72,18.74,18.72,18.74,24000.0,14.0427,14.0577,14.0427,14.0577,24000.0
2014-10-24 14:40:00,18.73,18.76,18.73,18.76,34700.0,14.0502,14.0727,14.0502,14.0727,34700.0
2014-10-24 14:45:00,18.76,18.77,18.75,18.77,11000.0,14.0727,14.0802,14.0652,14.0802,11000.0
2014-10-24 14:50:00,18.77,18.79,18.76,18.79,85700.0,14.0802,14.0952,14.0727,14.0952,85700.0
2014-10-24 14:55:00,18.79,18.79,18.77,18.79,33900.0,14.0952,14.0952,14.0802,14.0952,33900.0
2014-10-24 15:00:00,18.78,18.8,18.76,18.79,72000.0,14.0877,14.1027,14.0727,14.0952,72000.0
2014-10-24 15:05:00,18.79,18.79,18.77,18.79,39700.0,14.0952,14.0952,14.0802,14.0952,39700.0
2014-10-24 15:10:00,18.78,18.79,18.76,18.76,78200.0,14.0877,14.0952,14.0727,14.0727,78200.0
2014-10-24 15:15:00,18.77,18.79,18.76,18.79,59700.0,14.0802,14.0952,14.0727,14.0952,59700.0
2014-10-24 15:20:00,18.78,18.79,18.77,18.78,37900.0,14.0877,14.0952,14.0802,14.0877,37900.0
2014-10-24 15:25:00,18.78,18.78,18.76,18.78,65700.0,14.0877,14.0877,14.0727,14.0877,65700.0
2014-10-24 15:30:00,18.78,18.8,18.77,18.78,71500.0,14.0877,14.1027,14.0802,14.0877,71500.0
2014-10-24 15:35:00,18.77,18.79,18.77,18.78,57700.0,14.0802,14.0952,14.0802,14.0877,57700.0
2014-10-24 15:40:00,18.78,18.82,18.77,18.79,144600.0,14.0877,14.1177,14.0802,14.0952,144600.0
2014-10-24 15:45:00,18.8,18.83,18.79,18.81,169600.0,14.1027,14.1252,14.0952,14.1102,169600.0
2014-10-24 15:50:00,18.82,18.82,18.8,18.8,151300.0,14.1177,14.1177,14.1027,14.1027,151300.0
2014-10-24 15:55:00,18.8,18.81,18.8,18.8,389200.0,14.1027,14.1102,14.1027,14.1027,389200.0
2014-10-27 09:30:00,18.76,18.77,18.66,18.72,177700.0,14.0727,14.0802,13.9977,14.0427,177700.0
2014-10-27 09:35:00,18.72,18.73,18.67,18.68,115000.0,14.0427,14.0502,14.0052,14.0127,115000.0
2014-10-27 09:40:00,18.67,18.71,18.65,18.67,158700.0,14.0052,14.0352,13.9901,14.0052,158700.0
2014-10-27 09:45:00,18.66,18.69,18.6,18.67,145800.0,13.9977,14.0202,13.9526,14.0052,145800.0
2014-10-27 09:50:00,18.68,18.68,18.58,18.58,82100.0,14.0127,14.0127,13.9376,13.9376,82100.0
2014-10-27 09:55:00,18.58,18.67,18.57,18.67,141900.0,13.9376,14.0052,13.9301,14.0052,141900.0
2014-10-27 10:00:00,18.68,18.68,18.58,18.59,77600.0,14.0127,14.0127,13.9376,13.9451,77600.0
2014-10-27 10:05:00,18.58,18.65,18.58,18.63,67900.0,13.9376,13.9901,13.9376,13.9751,67900.0
2014-10-27 10:10:00,18.65,18.71,18.65,18.68,80800.0,13.9901,14.0352,13.9901,14.0127,80800.0
2014-10-27 10:15:00,18.68,18.71,18.67,18.68,43100.0,14.0127,14.0352,14.0052,14.0127,43100.0
2014-10-27 10:20:00,18.67,18.69,18.65,18.68,48900.0,14.0052,14.0202,13.9901,14.0127,48900.0
2014-10-27 10:25:00,18.68,18.68,18.66,18.67,37200.0,14.0127,14.0127,13.9977,14.0052,37200.0
2014-10-27 10:30:00,18.66,18.66,18.63,18.64,38200.0,13.9977,13.9977,13.9751,13.9826,38200.0
2014-10-27 10:35:00,18.64,18.66,18.63,18.66,48700.0,13.9826,13.9977,13.9751,13.9977,48700.0
2014-10-27 10:40:00,18.65,18.73,18.65,18.73,98600.0,13.9901,14.0502,13.9901,14.0502,98600.0
2014-10-27 10:45:00,18.73,18.73,18.71,18.71,26200.0,14.0502,14.0502,14.0352,14.0352,26200.0
2014-10-27 10:50:00,18.71,18.72,18.68,18.69,37500.0,14.0352,14.0427,14.0127,14.0202,37500.0
2014-10-27 10:55:00,18.69,18.69,18.66,18.66,29000.0,14.0202,14.0202,13.9977,13.9977,29000.0
2014-10-27 11:00:00,18.66,18.71,18.66,18.71,113200.0,13.9977,14.0352,13.9977,14.0352,113200.0
2014-10-27 11:05:00,18.7,18.74,18.7,18.73,57600.0,14.0277,14.0577,14.0277,14.0502,57600.0
2014-10-27 11:10:00,18.73,18.77,18.73,18.73,43700.0,14.0502,14.0802,14.0502,14.0502,43700.0
2014-10-27 11:15:00,18.73,18.73,18.69,18.7,38900.0,14.0502,14.0502,14.0202,14.0277,38900.0
2014-10-27 11:20:00,18.71,18.71,18.68,18.71,64600.0,14.0352,14.0352,14.0127,14.0352,64600.0
2014-10-27 11:25:00,18.7,18.71,18.69,18.7,34500.0,14.0277,14.0352,14.0202,14.0277,34500.0
2014-10-27 11:30:00,18.7,18.72,18.69,18.7,64100.0,14.0277,14.0427,14.0202,14.0277,64100.0
2014-10-27 11:35:00,18.7,18.71,18.65,18.67,72800.0,14.0277,14.0352,13.9901,14.0052,72800.0
2014-10-27 11:40:00,18.67,18.67,18.66,18.66,17800.0,14.0052,14.0052,13.9977,13.9977,17800.0
2014-10-27 11:45:00,18.66,18.66,18.62,18.62,68600.0,13.9977,13.9977,13.9676,13.9676,68600.0
2014-10-27 11:50:00,18.62,18.64,18.6,18.63,56600.0,13.9676,13.9826,13.9526,13.9751,56600.0
2014-10-27 11:55:00,18.63,18.63,18.59,18.59,37100.0,13.9751,13.9751,13.9451,13.9451,37100.0
2014-10-27 12:00:00,18.59,18.64,18.59,18.64,40100.0,13.9451,13.9826,13.9451,13.9826,40100.0
2014-10-27 12:05:00,18.64,18.69,18.63,18.69,68100.0,13.9826,14.0202,13.9751,14.0202,68100.0
2014-10-27 12:10:00,18.69,18.7,18.67,18.67,24100.0,14.0202,14.0277,14.0052,14.0052,24100.0
2014-10-27 12:15:00,18.68,18.68,18.63,18.68,41500.0,14.0127,14.0127,13.9751,14.0127,41500.0
2014-10-27 12:20:00,18.68,18.69,18.64,18.64,26700.0,14.0127,14.0202,13.9826,13.9826,26700.0
2014-10-27 12:25:00,18.64,18.69,18.64,18.67,44700.0,13.9826,14.0202,13.9826,14.0052,44700.0
2014-10-27 12:30:00,18.67,18.69,18.65,18.69,50200.0,14.0052,14.0202,13.9901,14.0202,50200.0
2014-10-27 12:35:00,18.69,18.71,18.69,18.7,43700.0,14.0202,14.0352,14.0202,14.0277,43700.0
2014-10-27 12:40:00,18.7,18.7,18.66,18.67,84900.0,14.0277,14.0277,13.9977,14.0052,84900.0
2014-10-27 12:45:00,18.68,18.7,18.67,18.69,100800.0,14.0127,14.0277,14.0052,14.0202,100800.0
2014-10-27 12:50:00,18.69,18.73,18.69,18.73,65400.0,14.0202,14.0502,14.0202,14.0502,65400.0
2014-10-27 12:55:00,18.72,18.76,18.72,18.74,70200.0,14.0427,14.0727,14.0427,14.0577,70200.0
2014-10-27 13:00:00,18.74,18.81,18.74,18.81,122200.0,14.0577,14.1102,14.0577,14.1102,122200.0
2014-10-27 13:05:00,18.81,18.81,18.78,18.8,68800.0,14.1102,14.1102,14.0877,14.1027,68800.0
2014-10-27 13:10:00,18.8,18.81,18.78,18.8,45600.0,14.1027,14.1102,14.0877,14.1027,45600.0
2014-10-27 13:15:00,18.8,18.81,18.77,18.8,46600.0,14.1027,14.1102,14.0802,14.1027,46600.0
2014-10-27 13:20:00,18.79,18.8,18.75,18.75,48800.0,14.0952,14.1027,14.0652,14.0652,48800.0
2014-10-27 13:25:00,18.75,18.76,18.72,18.76,102000.0,14.0652,14.0727,14.0427,14.0727,102000.0
2014-10-27 13:30:00,18.76,18.81,18.76,18.8,143000.0,14.0727,14.1102,14.0727,14.1027,143000.0
2014-10-27 13:35:00,18.8,18.8,18.77,18.8,78900.0,14.1027,14.1027,14.0802,14.1027,78900.0
2014-10-27 13:40:00,18.8,18.8,18.78,18.79,62800.0,14.1027,14.1027,14.0877,14.0952,62800.0
2014-10-27 13:45:00,18.78,18.82,18.78,18.82,66200.0,14.0877,14.1177,14.0877,14.1177,66200.0
2014-10-27 13:50:00,18.82,18.83,18.8,18.82,111300.0,14.1177,14.1252,14.1027,14.1177,111300.0
2014-10-27 13:55:00,18.83,18.85,18.82,18.85,56000.0,14.1252,14.1402,14.1177,14.1402,56000.0
2014-10-27 14:00:00,18.84,18.86,18.83,18.86,109000.0,14.1327,14.1477,14.1252,14.1477,109000.0
2014-10-27 14:05:00,18.86,18.89,18.85,18.88,100800.0,14.1477,14.1702,14.1402,14.1627,100800.0
2014-10-27 14:10:00,18.88,18.91,18.87,18.88,159500.0,14.1627,14.1852,14.1552,14.1627,159500.0
2014-10-27 14:15:00,18.88,18.89,18.85,18.85,75200.0,14.1627,14.1702,14.1402,14.1402,75200.0
2014-10-27 14:20:00,18.85,18.9,18.85,18.9,92400.0,14.1402,14.1777,14.1402,14.1777,92400.0
2014-10-27 14:25:00,18.89,18.9,18.88,18.9,113200.0,14.1702,14.1777,14.1627,14.1777,113200.0
2014-10-27 14:30:00,18.89,18.9,18.87,18.89,172300.0,14.1702,14.1777,14.1552,14.1702,172300.0
2014-10-27 14:35:00,18.89,18.89,18.85,18.86,145900.0,14.1702,14.1702,14.1402,14.1477,145900.0
2014-10-27 14:40:00,18.86,18.88,18.84,18.85,90300.0,14.1477,14.1627,14.1327,14.1402,90300.0
2014-10-27 14:45:00,18.85,18.86,18.82,18.82,50300.0,14.1402,14.1477,14.1177,14.1177,50300.0
2014-10-27 14:50:00,18.82,18.83,18.79,18.79,37300.0,14.1177,14.1252,14.0952,14.0952,37300.0
2014-10-27 14:55:00,18.79,18.8,18.79,18.8,63400.0,14.0952,14.1027,14.0952,14.1027,63400.0
2014-10-27 15:00:00,18.79,18.82,18.79,18.82,74400.0,14.0952,14.1177,14.0952,14.1177,74400.0
2014-10-27 15:05:00,18.82,18.83,18.81,18.82,64400.0,14.1177,14.1252,14.1102,14.1177,64400.0
2014-10-27 15:10:00,18.82,18.84,18.82,18.84,74900.0,14.1177,14.1327,14.1177,14.1327,74900.0
2014-10-27 15:15:00,18.84,18.85,18.83,18.85,62800.0,14.1327,14.1402,14.1252,14.1402,62800.0
2014-10-27 15:20:00,18.85,18.85,18.82,18.82,55000.0,14.1402,14.1402,14.1177,14.1177,55000.0
2014-10-27 15:25:00,18.82,18.83,18.81,18.82,43100.0,14.1177,14.1252,14.1102,14.1177,43100.0
2014-10-27 15:30:00,18.82,18.84,18.8,18.84,151800.0,14.1177,14.1327,14.1027,14.1327,151800.0
2014-10-27 15:35:00,18.84,18.86,18.83,18.85,177900.0,14.1327,14.1477,14.1252,14.1402,177900.0
2014-10-27 15:40:00,18.85,18.89,18.83,18.89,157500.0,14.1402,14.1702,14.1252,14.1702,157500.0
2014-10-27 15:45:00,18.89,18.91,18.88,18.89,192800.0,14.1702,14.1852,14.1627,14.1702,192800.0
2014-10-27 15:50:00,18.89,18.89,18.86,18.87,173100.0,14.1702,14.1702,14.1477,14.1552,173100.0
2014-10-27 15:55:00,18.87,18.87,18.84,18.85,577400.0,14.1552,14.1552,14.1327,14.1402,577400.0
2014-10-28 09:30:00,18.2,18.56,18.15,18.4,655600.0,13.6526,13.9226,13.6151,13.8026,655600.0
2014-10-28 09:35:00,18.41,18.44,18.31,18.38,266800.0,13.8101,13.8326,13.7351,13.7876,266800.0
2014-10-28 09:40:00,18.38,18.68,18.36,18.6,407800.0,13.7876,14.0127,13.7726,13.9526,407800.0
2014-10-28 09:45:00,18.6,18.68,18.53,18.65,350900.0,13.9526,14.0127,13.9001,13.9901,350900.0
2014-10-28 09:50:00,18.66,19.05,18.66,19.05,628400.0,13.9977,14.2902,13.9977,14.2902,628400.0
2014-10-28 09:55:00,19.04,19.12,18.99,19.07,497800.0,14.2827,14.3427,14.2452,14.3052,497800.0
2014-10-28 10:00:00,19.08,19.15,19.0,19.1,229500.0,14.3127,14.3652,14.2527,14.3277,229500.0
2014-10-28 10:05:00,19.1,19.14,19.01,19.06,300000.0,14.3277,14.3577,14.2602,14.2977,300000.0
2014-10-28 10:10:00,19.05,19.23,19.05,19.13,371700.0,14.2902,14.4252,14.2902,14.3502,371700.0
2014-10-28 10:15:00,19.13,19.14,19.03,19.07,219500.0,14.3502,14.3577,14.2752,14.3052,219500.0
2014-10-28 10:20:00,19.07,19.18,19.06,19.16,204900.0,14.3052,14.3877,14.2977,14.3727,204900.0
2014-10-28 10:25:00,19.17,19.21,19.11,19.2,145200.0,14.3802,14.4102,14.3352,14.4027,145200.0
2014-10-28 10:30:00,19.2,19.21,19.1,19.14,154900.0,14.4027,14.4102,14.3277,14.3577,154900.0
2014-10-28 10:35:00,19.14,19.2,19.13,19.2,109800.0,14.3577,14.4027,14.3502,14.4027,109800.0
2014-10-28 10:40:00,19.2,19.3,19.19,19.3,335300.0,14.4027,14.4777,14.3952,14.4777,335300.0
2014-10-28 10:45:00,19.3,19.32,19.26,19.28,188900.0,14.4777,14.4927,14.4477,14.4627,188900.0
2014-10-28 10:50:00,19.28,19.29,19.26,19.26,54900.0,14.4627,14.4702,14.4477,14.4477,54900.0
2014-10-28 10:55:00,19.26,19.38,19.26,19.38,203700.0,14.4477,14.5378,14.4477,14.5378,203700.0
2014-10-28 11:00:00,19.38,19.46,19.38,19.45,253600.0,14.5378,14.5978,14.5378,14.5903,253600.0
2014-10-28 11:05:00,19.45,19.48,19.44,19.47,154500.0,14.5903,14.6128,14.5828,14.6053,154500.0
2014-10-28 11:10:00,19.46,19.47,19.38,19.43,393000.0,14.5978,14.6053,14.5378,14.5753,393000.0
2014-10-28 11:15:00,19.43,19.48,19.43,19.47,311700.0,14.5753,14.6128,14.5753,14.6053,311700.0
2014-10-28 11:20:00,19.46,19.55,19.46,19.54,244400.0,14.5978,14.6653,14.5978,14.6578,244400.0
2014-10-28 11:25:00,19.53,19.57,19.53,19.53,196700.0,14.6503,14.6803,14.6503,14.6503,196700.0
2014-10-28 11:30:00,19.54,19.57,19.53,19.54,174900.0,14.6578,14.6803,14.6503,14.6578,174900.0
2014-10-28 11:35:00,19.53,19.54,19.47,19.52,146200.0,14.6503,14.6578,14.6053,14.6428,146200.0
2014-10-28 11:40:00,19.52,19.53,19.4,19.46,291500.0,14.6428,14.6503,14.5528,14.5978,291500.0
2014-10-28 11:45:00,19.45,19.54,19.45,19.52,199700.0,14.5903,14.6578,14.5903,14.6428,199700.0
2014-10-28 11:50:00,19.52,19.53,19.5,19.5,48900.0,14.6428,14.6503,14.6278,14.6278,48900.0
2014-10-28 11:55:00,19.5,19.51,19.5,19.5,59400.0,14.6278,14.6353,14.6278,14.6278,59400.0
2014-10-28 12:00:00,19.5,19.51,19.39,19.46,207300.0,14.6278,14.6353,14.5453,14.5978,207300.0
2014-10-28 12:05:00,19.46,19.46,19.38,19.39,62500.0,14.5978,14.5978,14.5378,14.5453,62500.0
2014-10-28 12:10:00,19.39,19.4,19.35,19.37,91600.0,14.5453,14.5528,14.5152,14.5303,91600.0
2014-10-28 12:15:00,19.35,19.39,19.35,19.38,57300.0,14.5152,14.5453,14.5152,14.5378,57300.0
2014-10-28 12:20:00,19.38,19.39,19.35,19.35,51500.0,14.5378,14.5453,14.5152,14.5152,51500.0
2014-10-28 12:25:00,19.36,19.38,19.35,19.37,104300.0,14.5228,14.5378,14.5152,14.5303,104300.0
2014-10-28 12:30:00,19.37,19.4,19.37,19.39,66500.0,14.5303,14.5528,14.5303,14.5453,66500.0
2014-10-28 12:35:00,19.4,19.42,19.39,19.41,255200.0,14.5528,14.5678,14.5453,14.5603,255200.0
2014-10-28 12:40:00,19.41,19.41,19.3,19.3,97800.0,14.5603,14.5603,14.4777,14.4777,97800.0
2014-10-28 12:45:00,19.3,19.35,19.25,19.34,180400.0,14.4777,14.5152,14.4402,14.5077,180400.0
2014-10-28 12:50:00,19.33,19.37,19.33,19.36,70000.0,14.5002,14.5303,14.5002,14.5228,70000.0
2014-10-28 12:55:00,19.36,19.41,19.35,19.41,68700.0,14.5228,14.5603,14.5152,14.5603,68700.0
2014-10-28 13:00:00,19.4,19.42,19.38,19.39,82200.0,14.5528,14.5678,14.5378,14.5453,82200.0
2014-10-28 13:05:00,19.39,19.41,19.39,19.41,38300.0,14.5453,14.5603,14.5453,14.5603,38300.0
2014-10-28 13:10:00,19.41,19.44,19.37,19.38,103900.0,14.5603,14.5828,14.5303,14.5378,103900.0
2014-10-28 13:15:00,19.37,19.4,19.36,19.4,43800.0,14.5303,14.5528,14.5228,14.5528,43800.0
2014-10-28 13:20:00,19.39,19.44,19.39,19.44,46700.0,14.5453,14.5828,14.5453,14.5828,46700.0
2014-10-28 13:25:00,19.44,19.45,19.43,19.43,70400.0,14.5828,14.5903,14.5753,14.5753,70400.0
2014-10-28 13:30:00,19.43,19.43,19.34,19.34,137700.0,14.5753,14.5753,14.5077,14.5077,137700.0
2014-10-28 13:35:00,19.35,19.4,19.33,19.4,108100.0,14.5152,14.5528,14.5002,14.5528,108100.0
2014-10-28 13:40:00,19.4,19.45,19.39,19.43,86000.0,14.5528,14.5903,14.5453,14.5753,86000.0
2014-10-28 13:45:00,19.43,19.45,19.43,19.44,35800.0,14.5753,14.5903,14.5753,14.5828,35800.0
2014-10-28 13:50:00,19.44,19.44,19.41,19.44,103300.0,14.5828,14.5828,14.5603,14.5828,103300.0
2014-10-28 13:55:00,19.44,19.52,19.44,19.5,250200.0,14.5828,14.6428,14.5828,14.6278,250200.0
2014-10-28 14:00:00,19.5,19.52,19.46,19.49,122900.0,14.6278,14.6428,14.5978,14.6203,122900.0
2014-10-28 14:05:00,19.49,19.5,19.44,19.45,100900.0,14.6203,14.6278,14.5828,14.5903,100900.0
2014-10-28 14:10:00,19.45,19.49,19.44,19.49,54400.0,14.5903,14.6203,14.5828,14.6203,54400.0
2014-10-28 14:15:00,19.49,19.51,19.42,19.43,120300.0,14.6203,14.6353,14.5678,14.5753,120300.0
2014-10-28 14:20:00,19.43,19.45,19.42,19.45,62600.0,14.5753,14.5903,14.5678,14.5903,62600.0
2014-10-28 14:25:00,19.45,19.5,19.45,19.5,95900.0,14.5903,14.6278,14.5903,14.6278,95900.0
2014-10-28 14:30:00,19.5,19.51,19.49,19.5,82600.0,14.6278,14.6353,14.6203,14.6278,82600.0
2014-10-28 14:35:00,19.5,19.51,19.49,19.5,93300.0,14.6278,14.6353,14.6203,14.6278,93300.0
2014-10-28 14:40:00,19.51,19.52,19.5,19.52,82000.0,14.6353,14.6428,14.6278,14.6428,82000.0
2014-10-28 14:45:00,19.52,19.52,19.5,19.51,128500.0,14.6428,14.6428,14.6278,14.6353,128500.0
2014-10-28 14:50:00,19.51,19.56,19.5,19.56,271800.0,14.6353,14.6728,14.6278,14.6728,271800.0
2014-10-28 14:55:00,19.56,19.58,19.55,19.57,87200.0,14.6728,14.6878,14.6653,14.6803,87200.0
2014-10-28 15:00:00,19.57,19.63,19.56,19.61,459400.0,14.6803,14.7253,14.6728,14.7103,459400.0
2014-10-28 15:05:00,19.61,19.64,19.61,19.64,150700.0,14.7103,14.7328,14.7103,14.7328,150700.0
2014-10-28 15:10:00,19.64,19.66,19.61,19.65,288900.0,14.7328,14.7478,14.7103,14.7403,288900.0
2014-10-28 15:15:00,19.65,19.7,19.64,19.68,306500.0,14.7403,14.7778,14.7328,14.7628,306500.0
2014-10-28 15:20:00,19.69,19.69,19.62,19.65,339900.0,14.7703,14.7703,14.7178,14.7403,339900.0
2014-10-28 15:25:00,19.64,19.69,19.62,19.62,418700.0,14.7328,14.7703,14.7178,14.7178,418700.0
2014-10-28 15:30:00,19.62,19.63,19.59,19.61,324700.0,14.7178,14.7253,14.6953,14.7103,324700.0
2014-10-28 15:35:00,19.61,19.65,19.58,19.64,410200.0,14.7103,14.7403,14.6878,14.7328,410200.0
2014-10-28 15:40:00,19.64,19.66,19.6,19.6,269700.0,14.7328,14.7478,14.7028,14.7028,269700.0
2014-10-28 15:45:00,19.6,19.61,19.6,19.6,303600.0,14.7028,14.7103,14.7028,14.7028,303600.0
2014-10-28 15:50:00,19.6,19.61,19.6,19.6,418300.0,14.7028,14.7103,14.7028,14.7028,418300.0
2014-10-28 15:55:00,19.6,19.61,19.57,19.59,1469800.0,14.7028,14.7103,14.6803,14.6953,1469800.0
2014-10-29 09:30:00,19.77,19.77,19.6,19.66,351500.0,14.8303,14.8303,14.7028,14.7478,351500.0
2014-10-29 09:35:00,19.66,19.81,19.64,19.8,267800.0,14.7478,14.8603,14.7328,14.8528,267800.0
2014-10-29 09:40:00,19.8,19.91,19.8,19.88,216000.0,14.8528,14.9353,14.8528,14.9128,216000.0
2014-10-29 09:45:00,19.88,19.88,19.8,19.86,73100.0,14.9128,14.9128,14.8528,14.8978,73100.0
2014-10-29 09:50:00,19.87,19.99,19.87,19.95,318300.0,14.9053,14.9953,14.9053,14.9653,318300.0
2014-10-29 09:55:00,19.95,20.03,19.94,20.02,327200.0,14.9653,15.0253,14.9578,15.0178,327200.0
2014-10-29 10:00:00,20.02,20.07,20.02,20.07,268200.0,15.0178,15.0554,15.0178,15.0554,268200.0
2014-10-29 10:05:00,20.07,20.08,19.98,20.01,463500.0,15.0554,15.0629,14.9878,15.0103,463500.0
2014-10-29 10:10:00,20.02,20.11,20.01,20.1,189900.0,15.0178,15.0854,15.0103,15.0779,189900.0
2014-10-29 10:15:00,20.1,20.16,20.1,20.14,140600.0,15.0779,15.1229,15.0779,15.1079,140600.0
2014-10-29 10:20:00,20.14,20.2,20.02,20.02,487300.0,15.1079,15.1529,15.0178,15.0178,487300.0
2014-10-29 10:25:00,20.02,20.08,19.91,19.92,210900.0,15.0178,15.0629,14.9353,14.9428,210900.0
2014-10-29 10:30:00,19.93,20.05,19.93,20.03,225600.0,14.9503,15.0403,14.9503,15.0253,225600.0
2014-10-29 10:35:00,20.03,20.03,20.0,20.02,62800.0,15.0253,15.0253,15.0028,15.0178,62800.0
2014-10-29 10:40:00,20.02,20.07,20.01,20.07,126200.0,15.0178,15.0554,15.0103,15.0554,126200.0
2014-10-29 10:45:00,20.08,20.09,20.01,20.02,224600.0,15.0629,15.0704,15.0103,15.0178,224600.0
2014-10-29 10:50:00,20.03,20.04,19.98,19.98,119400.0,15.0253,15.0328,14.9878,14.9878,119400.0
2014-10-29 10:55:00,19.98,20.03,19.96,20.03,93200.0,14.9878,15.0253,14.9728,15.0253,93200.0
2014-10-29 11:00:00,20.03,20.05,20.02,20.05,64200.0,15.0253,15.0403,15.0178,15.0403,64200.0
2014-10-29 11:05:00,20.05,20.11,20.04,20.11,108500.0,15.0403,15.0854,15.0328,15.0854,108500.0
2014-10-29 11:10:00,20.11,20.13,20.08,20.13,145100.0,15.0854,15.1004,15.0629,15.1004,145100.0
2014-10-29 11:15:00,20.13,20.14,20.1,20.14,74000.0,15.1004,15.1079,15.0779,15.1079,74000.0
2014-10-29 11:20:00,20.14,20.15,20.1,20.15,99500.0,15.1079,15.1154,15.0779,15.1154,99500.0
2014-10-29 11:25:00,20.15,20.15,20.13,20.13,72200.0,15.1154,15.1154,15.1004,15.1004,72200.0
2014-10-29 11:30:00,20.13,20.13,20.07,20.09,76300.0,15.1004,15.1004,15.0554,15.0704,76300.0
2014-10-29 11:35:00,20.08,20.09,20.05,20.05,73700.0,15.0629,15.0704,15.0403,15.0403,73700.0
2014-10-29 11:40:00,20.05,20.09,20.03,20.09,69400.0,15.0403,15.0704,15.0253,15.0704,69400.0
2014-10-29 11:45:00,20.09,20.1,20.06,20.1,68800.0,15.0704,15.0779,15.0478,15.0779,68800.0
2014-10-29 11:50:00,20.1,20.11,20.09,20.1,41600.0,15.0779,15.0854,15.0704,15.0779,41600.0
2014-10-29 11:55:00,20.11,20.11,20.08,20.09,47800.0,15.0854,15.0854,15.0629,15.0704,47800.0
2014-10-29 12:00:00,20.09,20.11,20.06,20.07,103900.0,15.0704,15.0854,15.0478,15.0554,103900.0
2014-10-29 12:05:00,20.06,20.06,20.03,20.05,43200.0,15.0478,15.0478,15.0253,15.0403,43200.0
2014-10-29 12:10:00,20.05,20.07,20.04,20.06,36300.0,15.0403,15.0554,15.0328,15.0478,36300.0
2014-10-29 12:15:00,20.06,20.09,20.06,20.09,51700.0,15.0478,15.0704,15.0478,15.0704,51700.0
2014-10-29 12:20:00,20.09,20.1,20.05,20.08,79100.0,15.0704,15.0779,15.0403,15.0629,79100.0
2014-10-29 12:25:00,20.09,20.09,20.08,20.09,39700.0,15.0704,15.0704,15.0629,15.0704,39700.0
2014-10-29 12:30:00,20.09,20.1,20.07,20.09,60400.0,15.0704,15.0779,15.0554,15.0704,60400.0
2014-10-29 12:35:00,20.09,20.09,20.06,20.07,37600.0,15.0704,15.0704,15.0478,15.0554,37600.0
2014-10-29 12:40:00,20.07,20.08,20.05,20.05,25400.0,15.0554,15.0629,15.0403,15.0403,25400.0
2014-10-29 12:45:00,20.05,20.07,20.02,20.03,78000.0,15.0403,15.0554,15.0178,15.0253,78000.0
2014-10-29 12:50:00,20.03,20.04,20.02,20.04,16200.0,15.0253,15.0328,15.0178,15.0328,16200.0
2014-10-29 12:55:00,20.03,20.07,20.03,20.07,66600.0,15.0253,15.0554,15.0253,15.0554,66600.0
2014-10-29 13:00:00,20.06,20.07,20.05,20.05,34400.0,15.0478,15.0554,15.0403,15.0403,34400.0
2014-10-29 13:05:00,20.05,20.06,20.03,20.03,46700.0,15.0403,15.0478,15.0253,15.0253,46700.0
2014-10-29 13:10:00,20.03,20.05,20.02,20.05,38400.0,15.0253,15.0403,15.0178,15.0403,38400.0
2014-10-29 13:15:00,20.05,20.05,20.03,20.03,21600.0,15.0403,15.0403,15.0253,15.0253,21600.0
2014-10-29 13:20:00,20.03,20.07,20.03,20.07,37900.0,15.0253,15.0554,15.0253,15.0554,37900.0
2014-10-29 13:25:00,20.07,20.07,20.05,20.07,42300.0,15.0554,15.0554,15.0403,15.0554,42300.0
2014-10-29 13:30:00,20.07,20.07,20.05,20.05,42800.0,15.0554,15.0554,15.0403,15.0403,42800.0
2014-10-29 13:35:00,20.05,20.06,20.01,20.03,61700.0,15.0403,15.0478,15.0103,15.0253,61700.0
2014-10-29 13:40:00,20.04,20.05,20.03,20.04,42400.0,15.0328,15.0403,15.0253,15.0328,42400.0
2014-10-29 13:45:00,20.05,20.06,20.01,20.06,54800.0,15.0403,15.0478,15.0103,15.0478,54800.0
2014-10-29 13:50:00,20.06,20.06,20.04,20.04,40500.0,15.0478,15.0478,15.0328,15.0328,40500.0
2014-10-29 13:55:00,20.05,20.08,20.04,20.07,46800.0,15.0403,15.0629,15.0328,15.0554,46800.0
2014-10-29 14:00:00,20.07,20.07,19.97,19.98,142000.0,15.0554,15.0554,14.9803,14.9878,142000.0
2014-10-29 14:05:00,19.97,19.99,19.94,19.97,152700.0,14.9803,14.9953,14.9578,14.9803,152700.0
2014-10-29 14:10:00,19.98,20.01,19.95,19.95,158300.0,14.9878,15.0103,14.9653,14.9653,158300.0
2014-10-29 14:15:00,19.94,19.98,19.87,19.94,215200.0,14.9578,14.9878,14.9053,14.9578,215200.0
2014-10-29 14:20:00,19.94,20.01,19.94,19.99,115300.0,14.9578,15.0103,14.9578,14.9953,115300.0
2014-10-29 14:25:00,19.99,20.03,19.97,20.02,134600.0,14.9953,15.0253,14.9803,15.0178,134600.0
2014-10-29 14:30:00,20.01,20.03,19.93,20.0,126300.0,15.0103,15.0253,14.9503,15.0028,126300.0
2014-10-29 14:35:00,20.0,20.02,19.95,19.96,100700.0,15.0028,15.0178,14.9653,14.9728,100700.0
2014-10-29 14:40:00,19.95,19.98,19.93,19.94,86200.0,14.9653,14.9878,14.9503,14.9578,86200.0
2014-10-29 14:45:00,19.94,19.95,19.88,19.89,74500.0,14.9578,14.9653,14.9128,14.9203,74500.0
2014-10-29 14:50:00,19.88,19.91,19.87,19.91,80300.0,14.9128,14.9353,14.9053,14.9353,80300.0
2014-10-29 14:55:00,19.9,19.98,19.9,19.96,72100.0,14.9278,14.9878,14.9278,14.9728,72100.0
2014-10-29 15:00:00,19.97,19.97,19.9,19.91,75600.0,14.9803,14.9803,14.9278,14.9353,75600.0
2014-10-29 15:05:00,19.91,19.93,19.87,19.89,139500.0,14.9353,14.9503,14.9053,14.9203,139500.0
2014-10-29 15:10:00,19.89,19.94,19.88,19.92,142200.0,14.9203,14.9578,14.9128,14.9428,142200.0
2014-10-29 15:15:00,19.92,19.95,19.91,19.94,92300.0,14.9428,14.9653,14.9353,14.9578,92300.0
2014-10-29 15:20:00,19.95,19.97,19.92,19.93,112200.0,14.9653,14.9803,14.9428,14.9503,112200.0
2014-10-29 15:25:00,19.93,19.96,19.93,19.95,175200.0,14.9503,14.9728,14.9503,14.9653,175200.0
2014-10-29 15:30:00,19.95,19.99,19.94,19.98,195800.0,14.9653,14.9953,14.9578,14.9878,195800.0
2014-10-29 15:35:00,19.98,19.99,19.94,19.99,182000.0,14.9878,14.9953,14.9578,14.9953,182000.0
2014-10-29 15:40:00,19.99,19.99,19.95,19.98,222000.0,14.9953,14.9953,14.9653,14.9878,222000.0
2014-10-29 15:45:00,19.97,19.97,19.9,19.92,373100.0,14.9803,14.9803,14.9278,14.9428,373100.0
2014-10-29 15:50:00,19.92,19.92,19.89,19.89,428200.0,14.9428,14.9428,14.9203,14.9203,428200.0
2014-10-29 15:55:00,19.89,19.9,19.89,19.89,474300.0,14.9203,14.9278,14.9203,14.9203,474300.0
2014-10-30 09:30:00,19.9,19.95,19.85,19.94,164200.0,14.9278,14.9653,14.8903,14.9578,164200.0
2014-10-30 09:35:00,19.93,19.98,19.9,19.95,81800.0,14.9503,14.9878,14.9278,14.9653,81800.0
2014-10-30 09:40:00,19.94,20.0,19.93,20.0,138600.0,14.9578,15.0028,14.9503,15.0028,138600.0
2014-10-30 09:45:00,19.99,20.01,19.93,20.01,100800.0,14.9953,15.0103,14.9503,15.0103,100800.0
2014-10-30 09:50:00,20.01,20.04,19.98,19.99,92800.0,15.0103,15.0328,14.9878,14.9953,92800.0
2014-10-30 09:55:00,19.99,20.0,19.94,19.94,89700.0,14.9953,15.0028,14.9578,14.9578,89700.0
2014-10-30 10:00:00,19.95,19.95,19.86,19.91,119300.0,14.9653,14.9653,14.8978,14.9353,119300.0
2014-10-30 10:05:00,19.92,19.96,19.91,19.93,35500.0,14.9428,14.9728,14.9353,14.9503,35500.0
2014-10-30 10:10:00,19.93,19.94,19.9,19.93,26000.0,14.9503,14.9578,14.9278,14.9503,26000.0
2014-10-30 10:15:00,19.93,19.99,19.89,19.97,96300.0,14.9503,14.9953,14.9203,14.9803,96300.0
2014-10-30 10:20:00,19.97,20.01,19.95,19.98,48000.0,14.9803,15.0103,14.9653,14.9878,48000.0
2014-10-30 10:25:00,19.98,20.01,19.97,20.01,23100.0,14.9878,15.0103,14.9803,15.0103,23100.0
2014-10-30 10:30:00,20.0,20.06,20.0,20.04,376100.0,15.0028,15.0478,15.0028,15.0328,376100.0
2014-10-30 10:35:00,20.04,20.07,20.04,20.06,104900.0,15.0328,15.0554,15.0328,15.0478,104900.0
2014-10-30 10:40:00,20.05,20.06,20.04,20.06,67100.0,15.0403,15.0478,15.0328,15.0478,67100.0
2014-10-30 10:45:00,20.06,20.08,20.05,20.08,108100.0,15.0478,15.0629,15.0403,15.0629,108100.0
2014-10-30 10:50:00,20.07,20.09,20.07,20.09,53500.0,15.0554,15.0704,15.0554,15.0704,53500.0
2014-10-30 10:55:00,20.08,20.12,20.08,20.12,127400.0,15.0629,15.0929,15.0629,15.0929,127400.0
2014-10-30 11:00:00,20.11,20.16,20.11,20.12,123800.0,15.0854,15.1229,15.0854,15.0929,123800.0
2014-10-30 11:05:00,20.12,20.12,20.1,20.11,54100.0,15.0929,15.0929,15.0779,15.0854,54100.0
2014-10-30 11:10:00,20.1,20.13,20.1,20.11,90400.0,15.0779,15.1004,15.0779,15.0854,90400.0
2014-10-30 11:15:00,20.1,20.11,20.07,20.07,33100.0,15.0779,15.0854,15.0554,15.0554,33100.0
2014-10-30 11:20:00,20.07,20.08,20.04,20.04,52200.0,15.0554,15.0629,15.0328,15.0328,52200.0
2014-10-30 11:25:00,20.05,20.06,20.04,20.06,60800.0,15.0403,15.0478,15.0328,15.0478,60800.0
2014-10-30 11:30:00,20.06,20.07,20.04,20.07,60600.0,15.0478,15.0554,15.0328,15.0554,60600.0
2014-10-30 11:35:00,20.06,20.09,20.06,20.07,56500.0,15.0478,15.0704,15.0478,15.0554,56500.0
2014-10-30 11:40:00,20.07,20.1,20.07,20.09,45500.0,15.0554,15.0779,15.0554,15.0704,45500.0
2014-10-30 11:45:00,20.08,20.14,20.08,20.14,75100.0,15.0629,15.1079,15.0629,15.1079,75100.0
2014-10-30 11:50:00,20.14,20.14,20.1,20.11,43100.0,15.1079,15.1079,15.0779,15.0854,43100.0
2014-10-30 11:55:00,20.12,20.15,20.11,20.15,40600.0,15.0929,15.1154,15.0854,15.1154,40600.0
2014-10-30 12:00:00,20.14,20.16,20.13,20.13,33800.0,15.1079,15.1229,15.1004,15.1004,33800.0
2014-10-30 12:05:00,20.14,20.15,20.12,20.14,41600.0,15.1079,15.1154,15.0929,15.1079,41600.0
2014-10-30 12:10:00,20.15,20.17,20.15,20.16,26900.0,15.1154,15.1304,15.1154,15.1229,26900.0
2014-10-30 12:15:00,20.16,20.16,20.14,20.14,22100.0,15.1229,15.1229,15.1079,15.1079,22100.0
2014-10-30 12:20:00,20.15,20.19,20.14,20.19,45600.0,15.1154,15.1454,15.1079,15.1454,45600.0
2014-10-30 12:25:00,20.19,20.21,20.18,20.2,53100.0,15.1454,15.1604,15.1379,15.1529,53100.0
2014-10-30 12:30:00,20.2,20.21,20.13,20.14,169700.0,15.1529,15.1604,15.1004,15.1079,169700.0
2014-10-30 12:35:00,20.14,20.15,20.09,20.09,150500.0,15.1079,15.1154,15.0704,15.0704,150500.0
2014-10-30 12:40:00,20.1,20.13,20.1,20.11,64400.0,15.0779,15.1004,15.0779,15.0854,64400.0
2014-10-30 12:45:00,20.1,20.15,20.1,20.14,37300.0,15.0779,15.1154,15.0779,15.1079,37300.0
2014-10-30 12:50:00,20.14,20.15,20.11,20.11,44000.0,15.1079,15.1154,15.0854,15.0854,44000.0
2014-10-30 12:55:00,20.11,20.14,20.1,20.11,84800.0,15.0854,15.1079,15.0779,15.0854,84800.0
2014-10-30 13:00:00,20.11,20.11,20.07,20.09,73900.0,15.0854,15.0854,15.0554,15.0704,73900.0
2014-10-30 13:05:00,20.09,20.1,20.07,20.09,35800.0,15.0704,15.0779,15.0554,15.0704,35800.0
2014-10-30 13:10:00,20.1,20.11,20.08,20.09,55300.0,15.0779,15.0854,15.0629,15.0704,55300.0
2014-10-30 13:15:00,20.1,20.16,20.08,20.12,88100.0,15.0779,15.1229,15.0629,15.0929,88100.0
2014-10-30 13:20:00,20.13,20.16,20.11,20.15,70800.0,15.1004,15.1229,15.0854,15.1154,70800.0
2014-10-30 13:25:00,20.15,20.15,20.12,20.14,12900.0,15.1154,15.1154,15.0929,15.1079,12900.0
2014-10-30 13:30:00,20.13,20.15,20.12,20.14,27700.0,15.1004,15.1154,15.0929,15.1079,27700.0
2014-10-30 13:35:00,20.14,20.15,20.08,20.15,14200.0,15.1079,15.1154,15.0629,15.1154,14200.0
2014-10-30 13:40:00,20.14,20.15,20.12,20.14,69800.0,15.1079,15.1154,15.0929,15.1079,69800.0
2014-10-30 13:45:00,20.15,20.15,20.12,20.14,141300.0,15.1154,15.1154,15.0929,15.1079,141300.0
2014-10-30 13:50:00,20.14,20.18,20.14,20.17,168700.0,15.1079,15.1379,15.1079,15.1304,168700.0
2014-10-30 13:55:00,20.16,20.19,20.16,20.17,80500.0,15.1229,15.1454,15.1229,15.1304,80500.0
2014-10-30 14:00:00,20.17,20.19,20.14,20.19,58600.0,15.1304,15.1454,15.1079,15.1454,58600.0
2014-10-30 14:05:00,20.19,20.2,20.16,20.16,89600.0,15.1454,15.1529,15.1229,15.1229,89600.0
2014-10-30 14:10:00,20.16,20.19,20.16,20.17,44500.0,15.1229,15.1454,15.1229,15.1304,44500.0
2014-10-30 14:15:00,20.17,20.17,20.13,20.14,91000.0,15.1304,15.1304,15.1004,15.1079,91000.0
2014-10-30 14:20:00,20.14,20.14,20.11,20.12,73100.0,15.1079,15.1079,15.0854,15.0929,73100.0
2014-10-30 14:25:00,20.13,20.14,20.1,20.1,107100.0,15.1004,15.1079,15.0779,15.0779,107100.0
2014-10-30 14:30:00,20.1,20.11,20.09,20.09,100200.0,15.0779,15.0854,15.0704,15.0704,100200.0
2014-10-30 14:35:00,20.09,20.11,20.08,20.1,109200.0,15.0704,15.0854,15.0629,15.0779,109200.0
2014-10-30 14:40:00,20.09,20.1,20.07,20.1,52800.0,15.0704,15.0779,15.0554,15.0779,52800.0
2014-10-30 14:45:00,20.1,20.1,20.05,20.05,46000.0,15.0779,15.0779,15.0403,15.0403,46000.0
2014-10-30 14:50:00,20.05,20.05,20.01,20.01,82200.0,15.0403,15.0403,15.0103,15.0103,82200.0
2014-10-30 14:55:00,20.01,20.01,19.96,19.98,115300.0,15.0103,15.0103,14.9728,14.9878,115300.0
2014-10-30 15:00:00,19.98,20.02,19.98,20.02,46900.0,14.9878,15.0178,14.9878,15.0178,46900.0
2014-10-30 15:05:00,20.02,20.04,19.98,20.02,90000.0,15.0178,15.0328,14.9878,15.0178,90000.0
2014-10-30 15:10:00,20.02,20.05,20.01,20.04,53600.0,15.0178,15.0403,15.0103,15.0328,53600.0
2014-10-30 15:15:00,20.03,20.04,20.01,20.03,113800.0,15.0253,15.0328,15.0103,15.0253,113800.0
2014-10-30 15:20:00,20.03,20.05,20.0,20.0,99900.0,15.0253,15.0403,15.0028,15.0028,99900.0
2014-10-30 15:25:00,20.0,20.01,19.95,20.01,130500.0,15.0028,15.0103,14.9653,15.0103,130500.0
2014-10-30 15:30:00,20.01,20.04,20.01,20.03,127200.0,15.0103,15.0328,15.0103,15.0253,127200.0
2014-10-30 15:35:00,20.04,20.04,20.02,20.03,210000.0,15.0328,15.0328,15.0178,15.0253,210000.0
2014-10-30 15:40:00,20.04,20.04,20.0,20.02,197100.0,15.0328,15.0328,15.0028,15.0178,197100.0
2014-10-30 15:45:00,20.01,20.06,20.01,20.05,230400.0,15.0103,15.0478,15.0103,15.0403,230400.0
2014-10-30 15:50:00,20.05,20.07,20.04,20.07,235900.0,15.0403,15.0554,15.0328,15.0554,235900.0
2014-10-30 15:55:00,20.06,20.08,20.06,20.07,485900.0,15.0478,15.0629,15.0478,15.0554,485900.0
2014-10-31 09:30:00,20.44,20.5,20.35,20.41,227900.0,15.3329,15.3779,15.2654,15.3104,227900.0
2014-10-31 09:35:00,20.41,20.42,20.28,20.34,129700.0,15.3104,15.3179,15.2129,15.2579,129700.0
2014-10-31 09:40:00,20.34,20.36,20.23,20.27,188100.0,15.2579,15.2729,15.1754,15.2054,188100.0
2014-10-31 09:45:00,20.26,20.27,20.19,20.23,83400.0,15.1979,15.2054,15.1454,15.1754,83400.0
2014-10-31 09:50:00,20.24,20.26,20.21,20.25,71700.0,15.1829,15.1979,15.1604,15.1904,71700.0
2014-10-31 09:55:00,20.26,20.31,20.26,20.27,90200.0,15.1979,15.2354,15.1979,15.2054,90200.0
2014-10-31 10:00:00,20.28,20.31,20.24,20.26,52300.0,15.2129,15.2354,15.1829,15.1979,52300.0
2014-10-31 10:05:00,20.27,20.32,20.27,20.3,91700.0,15.2054,15.2429,15.2054,15.2279,91700.0
2014-10-31 10:10:00,20.3,20.38,20.29,20.36,110700.0,15.2279,15.2879,15.2204,15.2729,110700.0
2014-10-31 10:15:00,20.36,20.4,20.35,20.38,84000.0,15.2729,15.3029,15.2654,15.2879,84000.0
2014-10-31 10:20:00,20.37,20.41,20.37,20.38,62900.0,15.2804,15.3104,15.2804,15.2879,62900.0
2014-10-31 10:25:00,20.39,20.4,20.36,20.39,81200.0,15.2954,15.3029,15.2729,15.2954,81200.0
2014-10-31 10:30:00,20.38,20.39,20.36,20.38,39000.0,15.2879,15.2954,15.2729,15.2879,39000.0
2014-10-31 10:35:00,20.38,20.38,20.35,20.36,108900.0,15.2879,15.2879,15.2654,15.2729,108900.0
2014-10-31 10:40:00,20.36,20.38,20.34,20.38,60400.0,15.2729,15.2879,15.2579,15.2879,60400.0
2014-10-31 10:45:00,20.38,20.41,20.37,20.38,120300.0,15.2879,15.3104,15.2804,15.2879,120300.0
2014-10-31 10:50:00,20.38,20.42,20.38,20.4,34300.0,15.2879,15.3179,15.2879,15.3029,34300.0
2014-10-31 10:55:00,20.4,20.42,20.39,20.39,33300.0,15.3029,15.3179,15.2954,15.2954,33300.0
2014-10-31 11:00:00,20.39,20.4,20.37,20.37,114200.0,15.2954,15.3029,15.2804,15.2804,114200.0
2014-10-31 11:05:00,20.37,20.41,20.36,20.41,132400.0,15.2804,15.3104,15.2729,15.3104,132400.0
2014-10-31 11:10:00,20.41,20.44,20.4,20.44,30800.0,15.3104,15.3329,15.3029,15.3329,30800.0
2014-10-31 11:15:00,20.44,20.44,20.39,20.4,66800.0,15.3329,15.3329,15.2954,15.3029,66800.0
2014-10-31 11:20:00,20.4,20.45,20.4,20.45,76000.0,15.3029,15.3404,15.3029,15.3404,76000.0
2014-10-31 11:25:00,20.44,20.51,20.44,20.51,350300.0,15.3329,15.3854,15.3329,15.3854,350300.0
2014-10-31 11:30:00,20.5,20.51,20.46,20.48,42500.0,15.3779,15.3854,15.3479,15.3629,42500.0
2014-10-31 11:35:00,20.47,20.48,20.43,20.43,65100.0,15.3554,15.3629,15.3254,15.3254,65100.0
2014-10-31 11:40:00,20.44,20.46,20.42,20.45,33600.0,15.3329,15.3479,15.3179,15.3404,33600.0
2014-10-31 11:45:00,20.46,20.46,20.42,20.45,189100.0,15.3479,15.3479,15.3179,15.3404,189100.0
2014-10-31 11:50:00,20.45,20.46,20.45,20.46,81700.0,15.3404,15.3479,15.3404,15.3479,81700.0
2014-10-31 11:55:00,20.46,20.47,20.45,20.47,27200.0,15.3479,15.3554,15.3404,15.3554,27200.0
2014-10-31 12:00:00,20.46,20.47,20.43,20.45,112600.0,15.3479,15.3554,15.3254,15.3404,112600.0
2014-10-31 12:05:00,20.46,20.46,20.42,20.42,72100.0,15.3479,15.3479,15.3179,15.3179,72100.0
2014-10-31 12:10:00,20.43,20.44,20.4,20.44,117500.0,15.3254,15.3329,15.3029,15.3329,117500.0
2014-10-31 12:15:00,20.44,20.45,20.42,20.44,133900.0,15.3329,15.3404,15.3179,15.3329,133900.0
2014-10-31 12:20:00,20.44,20.45,20.43,20.45,191200.0,15.3329,15.3404,15.3254,15.3404,191200.0
2014-10-31 12:25:00,20.45,20.47,20.45,20.47,111000.0,15.3404,15.3554,15.3404,15.3554,111000.0
2014-10-31 12:30:00,20.47,20.48,20.46,20.47,73100.0,15.3554,15.3629,15.3479,15.3554,73100.0
2014-10-31 12:35:00,20.48,20.48,20.46,20.46,38700.0,15.3629,15.3629,15.3479,15.3479,38700.0
2014-10-31 12:40:00,20.46,20.48,20.45,20.46,51600.0,15.3479,15.3629,15.3404,15.3479,51600.0
2014-10-31 12:45:00,20.46,20.47,20.46,20.47,22000.0,15.3479,15.3554,15.3479,15.3554,22000.0
2014-10-31 12:50:00,20.47,20.47,20.46,20.47,55000.0,15.3554,15.3554,15.3479,15.3554,55000.0
2014-10-31 12:55:00,20.46,20.47,20.44,20.45,220100.0,15.3479,15.3554,15.3329,15.3404,220100.0
2014-10-31 13:00:00,20.45,20.46,20.45,20.45,109300.0,15.3404,15.3479,15.3404,15.3404,109300.0
2014-10-31 13:05:00,20.46,20.46,20.44,20.46,40400.0,15.3479,15.3479,15.3329,15.3479,40400.0
2014-10-31 13:10:00,20.46,20.46,20.44,20.44,25700.0,15.3479,15.3479,15.3329,15.3329,25700.0
2014-10-31 13:15:00,20.45,20.46,20.44,20.45,55300.0,15.3404,15.3479,15.3329,15.3404,55300.0
2014-10-31 13:20:00,20.46,20.46,20.45,20.46,31100.0,15.3479,15.3479,15.3404,15.3479,31100.0
2014-10-31 13:25:00,20.46,20.48,20.45,20.48,107400.0,15.3479,15.3629,15.3404,15.3629,107400.0
2014-10-31 13:30:00,20.48,20.49,20.44,20.45,109900.0,15.3629,15.3704,15.3329,15.3404,109900.0
2014-10-31 13:35:00,20.45,20.45,20.44,20.45,27900.0,15.3404,15.3404,15.3329,15.3404,27900.0
2014-10-31 13:40:00,20.45,20.46,20.44,20.46,28200.0,15.3404,15.3479,15.3329,15.3479,28200.0
2014-10-31 13:45:00,20.47,20.47,20.46,20.46,24200.0,15.3554,15.3554,15.3479,15.3479,24200.0
2014-10-31 13:50:00,20.47,20.47,20.45,20.46,29900.0,15.3554,15.3554,15.3404,15.3479,29900.0
2014-10-31 13:55:00,20.47,20.47,20.45,20.46,38400.0,15.3554,15.3554,15.3404,15.3479,38400.0
2014-10-31 14:00:00,20.45,20.46,20.44,20.44,24300.0,15.3404,15.3479,15.3329,15.3329,24300.0
2014-10-31 14:05:00,20.45,20.46,20.44,20.46,26900.0,15.3404,15.3479,15.3329,15.3479,26900.0
2014-10-31 14:10:00,20.45,20.47,20.45,20.46,23300.0,15.3404,15.3554,15.3404,15.3479,23300.0
2014-10-31 14:15:00,20.46,20.47,20.46,20.46,35300.0,15.3479,15.3554,15.3479,15.3479,35300.0
2014-10-31 14:20:00,20.46,20.46,20.45,20.46,35200.0,15.3479,15.3479,15.3404,15.3479,35200.0
2014-10-31 14:25:00,20.46,20.47,20.45,20.46,60800.0,15.3479,15.3554,15.3404,15.3479,60800.0
2014-10-31 14:30:00,20.47,20.47,20.46,20.46,35800.0,15.3554,15.3554,15.3479,15.3479,35800.0
2014-10-31 14:35:00,20.46,20.48,20.46,20.47,42300.0,15.3479,15.3629,15.3479,15.3554,42300.0
2014-10-31 14:40:00,20.48,20.48,20.47,20.47,44600.0,15.3629,15.3629,15.3554,15.3554,44600.0
2014-10-31 14:45:00,20.47,20.47,20.43,20.44,76600.0,15.3554,15.3554,15.3254,15.3329,76600.0
2014-10-31 14:50:00,20.43,20.45,20.43,20.45,58000.0,15.3254,15.3404,15.3254,15.3404,58000.0
2014-10-31 14:55:00,20.44,20.48,20.44,20.48,72800.0,15.3329,15.3629,15.3329,15.3629,72800.0
2014-10-31 15:00:00,20.47,20.48,20.44,20.44,143000.0,15.3554,15.3629,15.3329,15.3329,143000.0
2014-10-31 15:05:00,20.44,20.46,20.44,20.45,78800.0,15.3329,15.3479,15.3329,15.3404,78800.0
2014-10-31 15:10:00,20.46,20.46,20.43,20.43,88200.0,15.3479,15.3479,15.3254,15.3254,88200.0
2014-10-31 15:15:00,20.43,20.44,20.41,20.41,59700.0,15.3254,15.3329,15.3104,15.3104,59700.0
2014-10-31 15:20:00,20.42,20.44,20.42,20.43,68200.0,15.3179,15.3329,15.3179,15.3254,68200.0
2014-10-31 15:25:00,20.44,20.47,20.44,20.46,235000.0,15.3329,15.3554,15.3329,15.3479,235000.0
2014-10-31 15:30:00,20.46,20.48,20.46,20.48,121500.0,15.3479,15.3629,15.3479,15.3629,121500.0
2014-10-31 15:35:00,20.48,20.48,20.47,20.48,105600.0,15.3629,15.3629,15.3554,15.3629,105600.0
2014-10-31 15:40:00,20.47,20.48,20.44,20.44,197600.0,15.3554,15.3629,15.3329,15.3329,197600.0
2014-10-31 15:45:00,20.45,20.48,20.43,20.43,456800.0,15.3404,15.3629,15.3254,15.3254,456800.0
2014-10-31 15:50:00,20.43,20.44,20.4,20.41,630000.0,15.3254,15.3329,15.3029,15.3104,630000.0
2014-10-31 15:55:00,20.42,20.42,20.39,20.41,1092400.0,15.3179,15.3179,15.2954,15.3104,1092400.0
2014-11-03 09:30:00,20.41,20.53,20.4,20.53,274200.0,15.3104,15.4004,15.3029,15.4004,274200.0
2014-11-03 09:35:00,20.53,20.59,20.51,20.58,108400.0,15.4004,15.4454,15.3854,15.4379,108400.0
2014-11-03 09:40:00,20.58,20.62,20.55,20.6,87300.0,15.4379,15.4679,15.4154,15.4529,87300.0
2014-11-03 09:45:00,20.6,20.61,20.56,20.58,81700.0,15.4529,15.4604,15.4229,15.4379,81700.0
2014-11-03 09:50:00,20.58,20.67,20.58,20.66,115100.0,15.4379,15.5054,15.4379,15.4979,115100.0
2014-11-03 09:55:00,20.66,20.69,20.64,20.69,78200.0,15.4979,15.5204,15.4829,15.5204,78200.0
2014-11-03 10:00:00,20.69,20.73,20.62,20.62,190100.0,15.5204,15.5504,15.4679,15.4679,190100.0
2014-11-03 10:05:00,20.62,20.64,20.56,20.57,125900.0,15.4679,15.4829,15.4229,15.4304,125900.0
2014-11-03 10:10:00,20.57,20.58,20.54,20.55,51000.0,15.4304,15.4379,15.4079,15.4154,51000.0
2014-11-03 10:15:00,20.55,20.55,20.52,20.53,60100.0,15.4154,15.4154,15.3929,15.4004,60100.0
2014-11-03 10:20:00,20.54,20.54,20.5,20.52,57000.0,15.4079,15.4079,15.3779,15.3929,57000.0
2014-11-03 10:25:00,20.52,20.55,20.52,20.55,43300.0,15.3929,15.4154,15.3929,15.4154,43300.0
2014-11-03 10:30:00,20.55,20.56,20.53,20.53,89200.0,15.4154,15.4229,15.4004,15.4004,89200.0
2014-11-03 10:35:00,20.54,20.55,20.53,20.55,82100.0,15.4079,15.4154,15.4004,15.4154,82100.0
2014-11-03 10:40:00,20.55,20.57,20.53,20.54,141100.0,15.4154,15.4304,15.4004,15.4079,141100.0
2014-11-03 10:45:00,20.54,20.55,20.53,20.54,38300.0,15.4079,15.4154,15.4004,15.4079,38300.0
2014-11-03 10:50:00,20.54,20.6,20.53,20.58,111800.0,15.4079,15.4529,15.4004,15.4379,111800.0
2014-11-03 10:55:00,20.59,20.63,20.58,20.62,69600.0,15.4454,15.4754,15.4379,15.4679,69600.0
2014-11-03 11:00:00,20.62,20.65,20.61,20.65,64300.0,15.4679,15.4904,15.4604,15.4904,64300.0
2014-11-03 11:05:00,20.64,20.66,20.63,20.63,81100.0,15.4829,15.4979,15.4754,15.4754,81100.0
2014-11-03 11:10:00,20.62,20.64,20.62,20.62,58100.0,15.4679,15.4829,15.4679,15.4679,58100.0
2014-11-03 11:15:00,20.63,20.63,20.59,20.59,70800.0,15.4754,15.4754,15.4454,15.4454,70800.0
2014-11-03 11:20:00,20.6,20.62,20.59,20.62,53800.0,15.4529,15.4679,15.4454,15.4679,53800.0
2014-11-03 11:25:00,20.62,20.62,20.6,20.61,72900.0,15.4679,15.4679,15.4529,15.4604,72900.0
2014-11-03 11:30:00,20.61,20.66,20.6,20.63,94800.0,15.4604,15.4979,15.4529,15.4754,94800.0
2014-11-03 11:35:00,20.63,20.65,20.61,20.63,71000.0,15.4754,15.4904,15.4604,15.4754,71000.0
2014-11-03 11:40:00,20.63,20.64,20.61,20.64,59800.0,15.4754,15.4829,15.4604,15.4829,59800.0
2014-11-03 11:45:00,20.63,20.65,20.62,20.64,60300.0,15.4754,15.4904,15.4679,15.4829,60300.0
2014-11-03 11:50:00,20.63,20.66,20.63,20.64,70600.0,15.4754,15.4979,15.4754,15.4829,70600.0
2014-11-03 11:55:00,20.64,20.65,20.63,20.64,72500.0,15.4829,15.4904,15.4754,15.4829,72500.0
2014-11-03 12:00:00,20.64,20.64,20.62,20.64,59900.0,15.4829,15.4829,15.4679,15.4829,59900.0
2014-11-03 12:05:00,20.64,20.64,20.62,20.64,80400.0,15.4829,15.4829,15.4679,15.4829,80400.0
2014-11-03 12:10:00,20.63,20.65,20.63,20.64,180700.0,15.4754,15.4904,15.4754,15.4829,180700.0
2014-11-03 12:15:00,20.64,20.7,20.64,20.69,57500.0,15.4829,15.5279,15.4829,15.5204,57500.0
2014-11-03 12:20:00,20.68,20.7,20.67,20.69,27500.0,15.5129,15.5279,15.5054,15.5204,27500.0
2014-11-03 12:25:00,20.69,20.7,20.67,20.69,100400.0,15.5204,15.5279,15.5054,15.5204,100400.0
2014-11-03 12:30:00,20.69,20.69,20.67,20.68,44100.0,15.5204,15.5204,15.5054,15.5129,44100.0
2014-11-03 12:35:00,20.68,20.69,20.66,20.67,70600.0,15.5129,15.5204,15.4979,15.5054,70600.0
2014-11-03 12:40:00,20.67,20.69,20.66,20.68,83000.0,15.5054,15.5204,15.4979,15.5129,83000.0
2014-11-03 12:45:00,20.68,20.69,20.67,20.69,28000.0,15.5129,15.5204,15.5054,15.5204,28000.0
2014-11-03 12:50:00,20.69,20.69,20.66,20.67,50200.0,15.5204,15.5204,15.4979,15.5054,50200.0
2014-11-03 12:55:00,20.67,20.71,20.66,20.68,130800.0,15.5054,15.5354,15.4979,15.5129,130800.0
2014-11-03 13:00:00,20.68,20.69,20.67,20.68,95500.0,15.5129,15.5204,15.5054,15.5129,95500.0
2014-11-03 13:05:00,20.68,20.7,20.67,20.69,87300.0,15.5129,15.5279,15.5054,15.5204,87300.0
2014-11-03 13:10:00,20.69,20.7,20.68,20.69,32100.0,15.5204,15.5279,15.5129,15.5204,32100.0
2014-11-03 13:15:00,20.69,20.7,20.67,20.69,58100.0,15.5204,15.5279,15.5054,15.5204,58100.0
2014-11-03 13:20:00,20.69,20.71,20.68,20.68,93600.0,15.5204,15.5354,15.5129,15.5129,93600.0
2014-11-03 13:25:00,20.68,20.69,20.67,20.69,37500.0,15.5129,15.5204,15.5054,15.5204,37500.0
2014-11-03 13:30:00,20.68,20.69,20.67,20.69,59700.0,15.5129,15.5204,15.5054,15.5204,59700.0
2014-11-03 13:35:00,20.68,20.7,20.67,20.67,61100.0,15.5129,15.5279,15.5054,15.5054,61100.0
2014-11-03 13:40:00,20.67,20.68,20.66,20.68,39500.0,15.5054,15.5129,15.4979,15.5129,39500.0
2014-11-03 13:45:00,20.68,20.68,20.66,20.66,121700.0,15.5129,15.5129,15.4979,15.4979,121700.0
2014-11-03 13:50:00,20.66,20.69,20.66,20.68,62400.0,15.4979,15.5204,15.4979,15.5129,62400.0
2014-11-03 13:55:00,20.67,20.7,20.67,20.69,36300.0,15.5054,15.5279,15.5054,15.5204,36300.0
2014-11-03 14:00:00,20.69,20.71,20.65,20.66,108300.0,15.5204,15.5354,15.4904,15.4979,108300.0
2014-11-03 14:05:00,20.66,20.68,20.65,20.67,40500.0,15.4979,15.5129,15.4904,15.5054,40500.0
2014-11-03 14:10:00,20.67,20.7,20.67,20.68,119600.0,15.5054,15.5279,15.5054,15.5129,119600.0
2014-11-03 14:15:00,20.68,20.71,20.68,20.7,74200.0,15.5129,15.5354,15.5129,15.5279,74200.0
2014-11-03 14:20:00,20.7,20.71,20.69,20.71,56000.0,15.5279,15.5354,15.5204,15.5354,56000.0
2014-11-03 14:25:00,20.71,20.72,20.69,20.7,84400.0,15.5354,15.5429,15.5204,15.5279,84400.0
2014-11-03 14:30:00,20.7,20.7,20.65,20.67,124200.0,15.5279,15.5279,15.4904,15.5054,124200.0
2014-11-03 14:35:00,20.67,20.67,20.64,20.65,146400.0,15.5054,15.5054,15.4829,15.4904,146400.0
2014-11-03 14:40:00,20.66,20.66,20.64,20.66,62700.0,15.4979,15.4979,15.4829,15.4979,62700.0
2014-11-03 14:45:00,20.66,20.66,20.63,20.66,67400.0,15.4979,15.4979,15.4754,15.4979,67400.0
2014-11-03 14:50:00,20.66,20.67,20.63,20.63,76000.0,15.4979,15.5054,15.4754,15.4754,76000.0
2014-11-03 14:55:00,20.63,20.64,20.61,20.64,57500.0,15.4754,15.4829,15.4604,15.4829,57500.0
2014-11-03 15:00:00,20.64,20.65,20.62,20.63,172200.0,15.4829,15.4904,15.4679,15.4754,172200.0
2014-11-03 15:05:00,20.63,20.67,20.62,20.64,209500.0,15.4754,15.5054,15.4679,15.4829,209500.0
2014-11-03 15:10:00,20.64,20.64,20.63,20.63,125100.0,15.4829,15.4829,15.4754,15.4754,125100.0
2014-11-03 15:15:00,20.63,20.64,20.57,20.57,324400.0,15.4754,15.4829,15.4304,15.4304,324400.0
2014-11-03 15:20:00,20.57,20.6,20.56,20.6,103600.0,15.4304,15.4529,15.4229,15.4529,103600.0
2014-11-03 15:25:00,20.6,20.6,20.55,20.55,132500.0,15.4529,15.4529,15.4154,15.4154,132500.0
2014-11-03 15:30:00,20.56,20.58,20.55,20.57,118100.0,15.4229,15.4379,15.4154,15.4304,118100.0
2014-11-03 15:35:00,20.58,20.58,20.51,20.53,591600.0,15.4379,15.4379,15.3854,15.4004,591600.0
2014-11-03 15:40:00,20.53,20.55,20.51,20.54,244300.0,15.4004,15.4154,15.3854,15.4079,244300.0
2014-11-03 15:45:00,20.54,20.56,20.49,20.49,561400.0,15.4079,15.4229,15.3704,15.3704,561400.0
2014-11-03 15:50:00,20.5,20.52,20.49,20.52,293300.0,15.3779,15.3929,15.3704,15.3929,293300.0
2014-11-03 15:55:00,20.52,20.56,20.51,20.54,430600.0,15.3929,15.4229,15.3854,15.4079,430600.0
2014-11-04 09:30:00,20.53,20.62,20.51,20.58,188000.0,15.4004,15.4679,15.3854,15.4379,188000.0
2014-11-04 09:35:00,20.58,20.62,20.54,20.58,231700.0,15.4379,15.4679,15.4079,15.4379,231700.0
2014-11-04 09:40:00,20.58,20.6,20.52,20.56,365000.0,15.4379,15.4529,15.3929,15.4229,365000.0
2014-11-04 09:45:00,20.56,20.58,20.46,20.53,471000.0,15.4229,15.4379,15.3479,15.4004,471000.0
2014-11-04 09:50:00,20.51,20.54,20.48,20.54,170400.0,15.3854,15.4079,15.3629,15.4079,170400.0
2014-11-04 09:55:00,20.54,20.56,20.5,20.52,431300.0,15.4079,15.4229,15.3779,15.3929,431300.0
2014-11-04 10:00:00,20.52,20.55,20.52,20.53,192400.0,15.3929,15.4154,15.3929,15.4004,192400.0
2014-11-04 10:05:00,20.53,20.54,20.48,20.5,154500.0,15.4004,15.4079,15.3629,15.3779,154500.0
2014-11-04 10:10:00,20.5,20.52,20.48,20.51,148500.0,15.3779,15.3929,15.3629,15.3854,148500.0
2014-11-04 10:15:00,20.51,20.51,20.44,20.51,140100.0,15.3854,15.3854,15.3329,15.3854,140100.0
2014-11-04 10:20:00,20.51,20.54,20.5,20.52,113800.0,15.3854,15.4079,15.3779,15.3929,113800.0
2014-11-04 10:25:00,20.52,20.54,20.46,20.46,78200.0,15.3929,15.4079,15.3479,15.3479,78200.0
2014-11-04 10:30:00,20.46,20.5,20.45,20.45,70500.0,15.3479,15.3779,15.3404,15.3404,70500.0
2014-11-04 10:35:00,20.46,20.52,20.45,20.48,176200.0,15.3479,15.3929,15.3404,15.3629,176200.0
2014-11-04 10:40:00,20.48,20.5,20.45,20.48,70400.0,15.3629,15.3779,15.3404,15.3629,70400.0
2014-11-04 10:45:00,20.48,20.48,20.46,20.48,59600.0,15.3629,15.3629,15.3479,15.3629,59600.0
2014-11-04 10:50:00,20.48,20.51,20.47,20.5,66900.0,15.3629,15.3854,15.3554,15.3779,66900.0
2014-11-04 10:55:00,20.49,20.49,20.45,20.46,51300.0,15.3704,15.3704,15.3404,15.3479,51300.0
2014-11-04 11:00:00,20.46,20.48,20.44,20.46,59000.0,15.3479,15.3629,15.3329,15.3479,59000.0
2014-11-04 11:05:00,20.47,20.48,20.43,20.43,72100.0,15.3554,15.3629,15.3254,15.3254,72100.0
2014-11-04 11:10:00,20.43,20.47,20.42,20.46,51000.0,15.3254,15.3554,15.3179,15.3479,51000.0
2014-11-04 11:15:00,20.46,20.48,20.43,20.45,247400.0,15.3479,15.3629,15.3254,15.3404,247400.0
2014-11-04 11:20:00,20.45,20.48,20.44,20.46,55900.0,15.3404,15.3629,15.3329,15.3479,55900.0
2014-11-04 11:25:00,20.46,20.5,20.46,20.5,99700.0,15.3479,15.3779,15.3479,15.3779,99700.0
2014-11-04 11:30:00,20.5,20.5,20.47,20.5,38500.0,15.3779,15.3779,15.3554,15.3779,38500.0
2014-11-04 11:35:00,20.5,20.51,20.48,20.5,84000.0,15.3779,15.3854,15.3629,15.3779,84000.0
2014-11-04 11:40:00,20.5,20.5,20.46,20.46,65600.0,15.3779,15.3779,15.3479,15.3479,65600.0
2014-11-04 11:45:00,20.46,20.46,20.43,20.45,77800.0,15.3479,15.3479,15.3254,15.3404,77800.0
2014-11-04 11:50:00,20.46,20.46,20.42,20.46,52600.0,15.3479,15.3479,15.3179,15.3479,52600.0
2014-11-04 11:55:00,20.46,20.47,20.44,20.47,35400.0,15.3479,15.3554,15.3329,15.3554,35400.0
2014-11-04 12:00:00,20.47,20.51,20.46,20.51,42900.0,15.3554,15.3854,15.3479,15.3854,42900.0
2014-11-04 12:05:00,20.51,20.52,20.48,20.5,119500.0,15.3854,15.3929,15.3629,15.3779,119500.0
2014-11-04 12:10:00,20.5,20.53,20.5,20.53,26600.0,15.3779,15.4004,15.3779,15.4004,26600.0
2014-11-04 12:15:00,20.53,20.53,20.5,20.52,69600.0,15.4004,15.4004,15.3779,15.3929,69600.0
2014-11-04 12:20:00,20.52,20.53,20.5,20.51,44300.0,15.3929,15.4004,15.3779,15.3854,44300.0
2014-11-04 12:25:00,20.51,20.54,20.51,20.53,141300.0,15.3854,15.4079,15.3854,15.4004,141300.0
2014-11-04 12:30:00,20.54,20.55,20.53,20.55,56200.0,15.4079,15.4154,15.4004,15.4154,56200.0
2014-11-04 12:35:00,20.55,20.55,20.5,20.52,151400.0,15.4154,15.4154,15.3779,15.3929,151400.0
2014-11-04 12:40:00,20.52,20.56,20.52,20.56,97300.0,15.3929,15.4229,15.3929,15.4229,97300.0
2014-11-04 12:45:00,20.56,20.57,20.55,20.56,70300.0,15.4229,15.4304,15.4154,15.4229,70300.0
2014-11-04 12:50:00,20.56,20.56,20.52,20.52,145800.0,15.4229,15.4229,15.3929,15.3929,145800.0
2014-11-04 12:55:00,20.53,20.53,20.51,20.52,31800.0,15.4004,15.4004,15.3854,15.3929,31800.0
2014-11-04 13:00:00,20.51,20.52,20.49,20.49,42300.0,15.3854,15.3929,15.3704,15.3704,42300.0
2014-11-04 13:05:00,20.5,20.5,20.45,20.46,75500.0,15.3779,15.3779,15.3404,15.3479,75500.0
2014-11-04 13:10:00,20.46,20.47,20.45,20.46,43300.0,15.3479,15.3554,15.3404,15.3479,43300.0
2014-11-04 13:15:00,20.46,20.48,20.43,20.43,94800.0,15.3479,15.3629,15.3254,15.3254,94800.0
2014-11-04 13:20:00,20.43,20.45,20.4,20.44,68400.0,15.3254,15.3404,15.3029,15.3329,68400.0
2014-11-04 13:25:00,20.45,20.47,20.44,20.46,25900.0,15.3404,15.3554,15.3329,15.3479,25900.0
2014-11-04 13:30:00,20.47,20.48,20.44,20.47,121000.0,15.3554,15.3629,15.3329,15.3554,121000.0
2014-11-04 13:35:00,20.47,20.51,20.46,20.51,332000.0,15.3554,15.3854,15.3479,15.3854,332000.0
2014-11-04 13:40:00,20.51,20.51,20.47,20.5,122000.0,15.3854,15.3854,15.3554,15.3779,122000.0
2014-11-04 13:45:00,20.5,20.52,20.49,20.51,25800.0,15.3779,15.3929,15.3704,15.3854,25800.0
2014-11-04 13:50:00,20.52,20.58,20.52,20.58,34200.0,15.3929,15.4379,15.3929,15.4379,34200.0
2014-11-04 13:55:00,20.58,20.61,20.58,20.6,66100.0,15.4379,15.4604,15.4379,15.4529,66100.0
2014-11-04 14:00:00,20.59,20.61,20.59,20.6,40700.0,15.4454,15.4604,15.4454,15.4529,40700.0
2014-11-04 14:05:00,20.6,20.6,20.57,20.57,75300.0,15.4529,15.4529,15.4304,15.4304,75300.0
2014-11-04 14:10:00,20.57,20.59,20.55,20.56,95400.0,15.4304,15.4454,15.4154,15.4229,95400.0
2014-11-04 14:15:00,20.57,20.58,20.55,20.57,61100.0,15.4304,15.4379,15.4154,15.4304,61100.0
2014-11-04 14:20:00,20.56,20.58,20.55,20.56,43200.0,15.4229,15.4379,15.4154,15.4229,43200.0
2014-11-04 14:25:00,20.56,20.58,20.55,20.55,42900.0,15.4229,15.4379,15.4154,15.4154,42900.0
2014-11-04 14:30:00,20.55,20.57,20.54,20.55,26900.0,15.4154,15.4304,15.4079,15.4154,26900.0
2014-11-04 14:35:00,20.56,20.59,20.56,20.58,69400.0,15.4229,15.4454,15.4229,15.4379,69400.0
2014-11-04 14:40:00,20.57,20.58,20.55,20.56,75500.0,15.4304,15.4379,15.4154,15.4229,75500.0
2014-11-04 14:45:00,20.56,20.59,20.55,20.56,70100.0,15.4229,15.4454,15.4154,15.4229,70100.0
2014-11-04 14:50:00,20.57,20.59,20.54,20.56,99700.0,15.4304,15.4454,15.4079,15.4229,99700.0
2014-11-04 14:55:00,20.57,20.63,20.56,20.63,102700.0,15.4304,15.4754,15.4229,15.4754,102700.0
2014-11-04 15:00:00,20.62,20.63,20.6,20.62,33200.0,15.4679,15.4754,15.4529,15.4679,33200.0
2014-11-04 15:05:00,20.62,20.63,20.61,20.62,47000.0,15.4679,15.4754,15.4604,15.4679,47000.0
2014-11-04 15:10:00,20.63,20.64,20.6,20.62,133100.0,15.4754,15.4829,15.4529,15.4679,133100.0
2014-11-04 15:15:00,20.62,20.64,20.62,20.63,53600.0,15.4679,15.4829,15.4679,15.4754,53600.0
2014-11-04 15:20:00,20.63,20.66,20.63,20.66,53800.0,15.4754,15.4979,15.4754,15.4979,53800.0
2014-11-04 15:25:00,20.66,20.67,20.62,20.64,109500.0,15.4979,15.5054,15.4679,15.4829,109500.0
2014-11-04 15:30:00,20.64,20.66,20.63,20.64,86200.0,15.4829,15.4979,15.4754,15.4829,86200.0
2014-11-04 15:35:00,20.64,20.64,20.62,20.63,72600.0,15.4829,15.4829,15.4679,15.4754,72600.0
2014-11-04 15:40:00,20.62,20.67,20.62,20.67,143000.0,15.4679,15.5054,15.4679,15.5054,143000.0
2014-11-04 15:45:00,20.67,20.68,20.66,20.68,182700.0,15.5054,15.5129,15.4979,15.5129,182700.0
2014-11-04 15:50:00,20.68,20.68,20.66,20.67,156000.0,15.5129,15.5129,15.4979,15.5054,156000.0
2014-11-04 15:55:00,20.67,20.68,20.67,20.67,469900.0,15.5054,15.5129,15.5054,15.5054,469900.0
2014-11-05 09:30:00,20.79,20.82,20.68,20.68,197400.0,15.5955,15.618,15.5129,15.5129,197400.0
2014-11-05 09:35:00,20.68,20.68,20.61,20.62,92500.0,15.5129,15.5129,15.4604,15.4679,92500.0
2014-11-05 09:40:00,20.62,20.62,20.56,20.59,72900.0,15.4679,15.4679,15.4229,15.4454,72900.0
2014-11-05 09:45:00,20.59,20.64,20.57,20.6,70900.0,15.4454,15.4829,15.4304,15.4529,70900.0
2014-11-05 09:50:00,20.6,20.66,20.6,20.65,46500.0,15.4529,15.4979,15.4529,15.4904,46500.0
2014-11-05 09:55:00,20.65,20.7,20.63,20.7,40000.0,15.4904,15.5279,15.4754,15.5279,40000.0
2014-11-05 10:00:00,20.69,20.75,20.66,20.74,84100.0,15.5204,15.5654,15.4979,15.5579,84100.0
2014-11-05 10:05:00,20.74,20.75,20.73,20.74,57800.0,15.5579,15.5654,15.5504,15.5579,57800.0
2014-11-05 10:10:00,20.75,20.75,20.72,20.74,40200.0,15.5654,15.5654,15.5429,15.5579,40200.0
2014-11-05 10:15:00,20.75,20.75,20.71,20.73,59600.0,15.5654,15.5654,15.5354,15.5504,59600.0
2014-11-05 10:20:00,20.73,20.75,20.72,20.75,88700.0,15.5504,15.5654,15.5429,15.5654,88700.0
2014-11-05 10:25:00,20.75,20.78,20.73,20.77,169400.0,15.5654,15.588,15.5504,15.5805,169400.0
2014-11-05 10:30:00,20.78,20.8,20.74,20.74,110100.0,15.588,15.603,15.5579,15.5579,110100.0
2014-11-05 10:35:00,20.75,20.77,20.74,20.74,64600.0,15.5654,15.5805,15.5579,15.5579,64600.0
2014-11-05 10:40:00,20.74,20.77,20.72,20.73,97700.0,15.5579,15.5805,15.5429,15.5504,97700.0
2014-11-05 10:45:00,20.74,20.74,20.71,20.71,89400.0,15.5579,15.5579,15.5354,15.5354,89400.0
2014-11-05 10:50:00,20.71,20.76,20.71,20.75,217600.0,15.5354,15.5729,15.5354,15.5654,217600.0
2014-11-05 10:55:00,20.76,20.81,20.75,20.81,247900.0,15.5729,15.6105,15.5654,15.6105,247900.0
2014-11-05 11:00:00,20.8,20.82,20.79,20.79,69600.0,15.603,15.618,15.5955,15.5955,69600.0
2014-11-05 11:05:00,20.8,20.8,20.76,20.79,57800.0,15.603,15.603,15.5729,15.5955,57800.0
2014-11-05 11:10:00,20.78,20.79,20.74,20.74,76900.0,15.588,15.5955,15.5579,15.5579,76900.0
2014-11-05 11:15:00,20.74,20.75,20.72,20.73,51000.0,15.5579,15.5654,15.5429,15.5504,51000.0
2014-11-05 11:20:00,20.73,20.74,20.67,20.67,77000.0,15.5504,15.5579,15.5054,15.5054,77000.0
2014-11-05 11:25:00,20.67,20.69,20.66,20.67,53300.0,15.5054,15.5204,15.4979,15.5054,53300.0
2014-11-05 11:30:00,20.67,20.71,20.67,20.69,55800.0,15.5054,15.5354,15.5054,15.5204,55800.0
2014-11-05 11:35:00,20.69,20.69,20.65,20.66,73600.0,15.5204,15.5204,15.4904,15.4979,73600.0
2014-11-05 11:40:00,20.66,20.69,20.66,20.69,36700.0,15.4979,15.5204,15.4979,15.5204,36700.0
2014-11-05 11:45:00,20.69,20.69,20.64,20.69,106200.0,15.5204,15.5204,15.4829,15.5204,106200.0
2014-11-05 11:50:00,20.69,20.71,20.68,20.7,185600.0,15.5204,15.5354,15.5129,15.5279,185600.0
2014-11-05 11:55:00,20.7,20.71,20.69,20.7,200900.0,15.5279,15.5354,15.5204,15.5279,200900.0
2014-11-05 12:00:00,20.7,20.72,20.68,20.68,91300.0,15.5279,15.5429,15.5129,15.5129,91300.0
2014-11-05 12:05:00,20.68,20.7,20.67,20.69,64500.0,15.5129,15.5279,15.5054,15.5204,64500.0
2014-11-05 12:10:00,20.69,20.7,20.68,20.69,17900.0,15.5204,15.5279,15.5129,15.5204,17900.0
2014-11-05 12:15:00,20.7,20.7,20.68,20.69,24100.0,15.5279,15.5279,15.5129,15.5204,24100.0
2014-11-05 12:20:00,20.7,20.71,20.69,20.7,28000.0,15.5279,15.5354,15.5204,15.5279,28000.0
2014-11-05 12:25:00,20.69,20.7,20.67,20.67,21300.0,15.5204,15.5279,15.5054,15.5054,21300.0
2014-11-05 12:30:00,20.68,20.68,20.66,20.67,46100.0,15.5129,15.5129,15.4979,15.5054,46100.0
2014-11-05 12:35:00,20.67,20.68,20.66,20.67,23200.0,15.5054,15.5129,15.4979,15.5054,23200.0
2014-11-05 12:40:00,20.67,20.68,20.66,20.67,25100.0,15.5054,15.5129,15.4979,15.5054,25100.0
2014-11-05 12:45:00,20.67,20.69,20.66,20.66,55700.0,15.5054,15.5204,15.4979,15.4979,55700.0
2014-11-05 12:50:00,20.66,20.66,20.65,20.65,17600.0,15.4979,15.4979,15.4904,15.4904,17600.0
2014-11-05 12:55:00,20.66,20.67,20.65,20.66,37700.0,15.4979,15.5054,15.4904,15.4979,37700.0
2014-11-05 13:00:00,20.67,20.68,20.65,20.68,63100.0,15.5054,15.5129,15.4904,15.5129,63100.0
2014-11-05 13:05:00,20.67,20.7,20.66,20.7,29800.0,15.5054,15.5279,15.4979,15.5279,29800.0
2014-11-05 13:10:00,20.7,20.7,20.68,20.7,48600.0,15.5279,15.5279,15.5129,15.5279,48600.0
2014-11-05 13:15:00,20.7,20.71,20.67,20.68,50100.0,15.5279,15.5354,15.5054,15.5129,50100.0
2014-11-05 13:20:00,20.67,20.69,20.66,20.69,41800.0,15.5054,15.5204,15.4979,15.5204,41800.0
2014-11-05 13:25:00,20.69,20.69,20.67,20.68,23900.0,15.5204,15.5204,15.5054,15.5129,23900.0
2014-11-05 13:30:00,20.68,20.69,20.67,20.68,52600.0,15.5129,15.5204,15.5054,15.5129,52600.0
2014-11-05 13:35:00,20.68,20.68,20.64,20.64,49700.0,15.5129,15.5129,15.4829,15.4829,49700.0
2014-11-05 13:40:00,20.64,20.66,20.63,20.63,40000.0,15.4829,15.4979,15.4754,15.4754,40000.0
2014-11-05 13:45:00,20.63,20.65,20.63,20.64,32300.0,15.4754,15.4904,15.4754,15.4829,32300.0
2014-11-05 13:50:00,20.65,20.67,20.64,20.66,41400.0,15.4904,15.5054,15.4829,15.4979,41400.0
2014-11-05 13:55:00,20.66,20.67,20.64,20.65,38500.0,15.4979,15.5054,15.4829,15.4904,38500.0
2014-11-05 14:00:00,20.64,20.64,20.62,20.63,32400.0,15.4829,15.4829,15.4679,15.4754,32400.0
2014-11-05 14:05:00,20.63,20.65,20.63,20.63,26200.0,15.4754,15.4904,15.4754,15.4754,26200.0
2014-11-05 14:10:00,20.64,20.66,20.63,20.64,33600.0,15.4829,15.4979,15.4754,15.4829,33600.0
2014-11-05 14:15:00,20.64,20.66,20.64,20.66,51100.0,15.4829,15.4979,15.4829,15.4979,51100.0
2014-11-05 14:20:00,20.65,20.67,20.65,20.65,31200.0,15.4904,15.5054,15.4904,15.4904,31200.0
2014-11-05 14:25:00,20.66,20.68,20.66,20.67,36200.0,15.4979,15.5129,15.4979,15.5054,36200.0
2014-11-05 14:30:00,20.67,20.69,20.67,20.68,70000.0,15.5054,15.5204,15.5054,15.5129,70000.0
2014-11-05 14:35:00,20.69,20.69,20.67,20.68,23300.0,15.5204,15.5204,15.5054,15.5129,23300.0
2014-11-05 14:40:00,20.68,20.69,20.67,20.68,34300.0,15.5129,15.5204,15.5054,15.5129,34300.0
2014-11-05 14:45:00,20.68,20.7,20.67,20.68,31300.0,15.5129,15.5279,15.5054,15.5129,31300.0
2014-11-05 14:50:00,20.68,20.7,20.68,20.7,88900.0,15.5129,15.5279,15.5129,15.5279,88900.0
2014-11-05 14:55:00,20.7,20.73,20.7,20.73,91300.0,15.5279,15.5504,15.5279,15.5504,91300.0
2014-11-05 15:00:00,20.73,20.75,20.72,20.73,123600.0,15.5504,15.5654,15.5429,15.5504,123600.0
2014-11-05 15:05:00,20.73,20.73,20.7,20.73,81000.0,15.5504,15.5504,15.5279,15.5504,81000.0
2014-11-05 15:10:00,20.72,20.73,20.71,20.72,63800.0,15.5429,15.5504,15.5354,15.5429,63800.0
2014-11-05 15:15:00,20.72,20.74,20.71,20.73,106700.0,15.5429,15.5579,15.5354,15.5504,106700.0
2014-11-05 15:20:00,20.73,20.73,20.71,20.72,91700.0,15.5504,15.5504,15.5354,15.5429,91700.0
2014-11-05 15:25:00,20.73,20.75,20.72,20.75,72800.0,15.5504,15.5654,15.5429,15.5654,72800.0
2014-11-05 15:30:00,20.75,20.76,20.73,20.75,91400.0,15.5654,15.5729,15.5504,15.5654,91400.0
2014-11-05 15:35:00,20.75,20.78,20.75,20.75,80500.0,15.5654,15.588,15.5654,15.5654,80500.0
2014-11-05 15:40:00,20.75,20.78,20.75,20.78,93200.0,15.5654,15.588,15.5654,15.588,93200.0
2014-11-05 15:45:00,20.78,20.78,20.75,20.78,156700.0,15.588,15.588,15.5654,15.588,156700.0
2014-11-05 15:50:00,20.78,20.8,20.75,20.75,199300.0,15.588,15.603,15.5654,15.5654,199300.0
2014-11-05 15:55:00,20.76,20.76,20.74,20.74,402900.0,15.5729,15.5729,15.5579,15.5579,402900.0
2014-11-06 09:30:00,20.84,20.89,20.78,20.86,169200.0,15.633,15.6705,15.588,15.648,169200.0
2014-11-06 09:35:00,20.86,20.87,20.81,20.82,98400.0,15.648,15.6555,15.6105,15.618,98400.0
2014-11-06 09:40:00,20.84,20.89,20.83,20.89,91100.0,15.633,15.6705,15.6255,15.6705,91100.0
2014-11-06 09:45:00,20.9,20.9,20.83,20.86,75100.0,15.678,15.678,15.6255,15.648,75100.0
2014-11-06 09:50:00,20.86,20.86,20.77,20.77,40900.0,15.648,15.648,15.5805,15.5805,40900.0
2014-11-06 09:55:00,20.77,20.77,20.69,20.71,111700.0,15.5805,15.5805,15.5204,15.5354,111700.0
2014-11-06 10:00:00,20.71,20.73,20.64,20.64,109300.0,15.5354,15.5504,15.4829,15.4829,109300.0
2014-11-06 10:05:00,20.64,20.7,20.63,20.68,82300.0,15.4829,15.5279,15.4754,15.5129,82300.0
2014-11-06 10:10:00,20.69,20.69,20.65,20.67,65000.0,15.5204,15.5204,15.4904,15.5054,65000.0
2014-11-06 10:15:00,20.67,20.67,20.61,20.64,80300.0,15.5054,15.5054,15.4604,15.4829,80300.0
2014-11-06 10:20:00,20.65,20.66,20.62,20.63,109700.0,15.4904,15.4979,15.4679,15.4754,109700.0
2014-11-06 10:25:00,20.64,20.7,20.63,20.7,43700.0,15.4829,15.5279,15.4754,15.5279,43700.0
2014-11-06 10:30:00,20.69,20.69,20.63,20.66,29200.0,15.5204,15.5204,15.4754,15.4979,29200.0
2014-11-06 10:35:00,20.65,20.69,20.65,20.68,44800.0,15.4904,15.5204,15.4904,15.5129,44800.0
2014-11-06 10:40:00,20.69,20.72,20.68,20.71,28900.0,15.5204,15.5429,15.5129,15.5354,28900.0
2014-11-06 10:45:00,20.71,20.75,20.71,20.74,46400.0,15.5354,15.5654,15.5354,15.5579,46400.0
2014-11-06 10:50:00,20.74,20.76,20.72,20.74,39000.0,15.5579,15.5729,15.5429,15.5579,39000.0
2014-11-06 10:55:00,20.74,20.77,20.74,20.76,30500.0,15.5579,15.5805,15.5579,15.5729,30500.0
2014-11-06 11:00:00,20.75,20.76,20.74,20.76,37500.0,15.5654,15.5729,15.5579,15.5729,37500.0
2014-11-06 11:05:00,20.76,20.77,20.75,20.76,36200.0,15.5729,15.5805,15.5654,15.5729,36200.0
2014-11-06 11:10:00,20.75,20.76,20.74,20.74,17800.0,15.5654,15.5729,15.5579,15.5579,17800.0
2014-11-06 11:15:00,20.74,20.77,20.72,20.76,45400.0,15.5579,15.5805,15.5429,15.5729,45400.0
2014-11-06 11:20:00,20.76,20.76,20.73,20.76,31400.0,15.5729,15.5729,15.5504,15.5729,31400.0
2014-11-06 11:25:00,20.76,20.76,20.73,20.73,16800.0,15.5729,15.5729,15.5504,15.5504,16800.0
2014-11-06 11:30:00,20.74,20.75,20.73,20.74,41200.0,15.5579,15.5654,15.5504,15.5579,41200.0
2014-11-06 11:35:00,20.74,20.74,20.7,20.71,34300.0,15.5579,15.5579,15.5279,15.5354,34300.0
2014-11-06 11:40:00,20.71,20.72,20.69,20.72,41000.0,15.5354,15.5429,15.5204,15.5429,41000.0
2014-11-06 11:45:00,20.72,20.73,20.71,20.71,58700.0,15.5429,15.5504,15.5354,15.5354,58700.0
2014-11-06 11:50:00,20.71,20.73,20.67,20.67,41900.0,15.5354,15.5504,15.5054,15.5054,41900.0
2014-11-06 11:55:00,20.67,20.71,20.67,20.71,43100.0,15.5054,15.5354,15.5054,15.5354,43100.0
2014-11-06 12:00:00,20.7,20.71,20.69,20.7,16900.0,15.5279,15.5354,15.5204,15.5279,16900.0
2014-11-06 12:05:00,20.7,20.71,20.69,20.69,24900.0,15.5279,15.5354,15.5204,15.5204,24900.0
2014-11-06 12:10:00,20.7,20.72,20.69,20.71,21200.0,15.5279,15.5429,15.5204,15.5354,21200.0
2014-11-06 12:15:00,20.71,20.75,20.71,20.75,36100.0,15.5354,15.5654,15.5354,15.5654,36100.0
2014-11-06 12:20:00,20.74,20.75,20.73,20.74,20300.0,15.5579,15.5654,15.5504,15.5579,20300.0
2014-11-06 12:25:00,20.74,20.75,20.73,20.74,17500.0,15.5579,15.5654,15.5504,15.5579,17500.0
2014-11-06 12:30:00,20.75,20.75,20.73,20.74,39900.0,15.5654,15.5654,15.5504,15.5579,39900.0
2014-11-06 12:35:00,20.75,20.75,20.73,20.73,16800.0,15.5654,15.5654,15.5504,15.5504,16800.0
2014-11-06 12:40:00,20.73,20.73,20.71,20.73,22800.0,15.5504,15.5504,15.5354,15.5504,22800.0
2014-11-06 12:45:00,20.73,20.76,20.72,20.75,24900.0,15.5504,15.5729,15.5429,15.5654,24900.0
2014-11-06 12:50:00,20.75,20.76,20.74,20.74,21800.0,15.5654,15.5729,15.5579,15.5579,21800.0
2014-11-06 12:55:00,20.75,20.76,20.74,20.75,24100.0,15.5654,15.5729,15.5579,15.5654,24100.0
2014-11-06 13:00:00,20.76,20.76,20.74,20.75,26500.0,15.5729,15.5729,15.5579,15.5654,26500.0
2014-11-06 13:05:00,20.76,20.76,20.74,20.75,30200.0,15.5729,15.5729,15.5579,15.5654,30200.0
2014-11-06 13:10:00,20.75,20.75,20.73,20.73,17400.0,15.5654,15.5654,15.5504,15.5504,17400.0
2014-11-06 13:15:00,20.74,20.75,20.73,20.75,21400.0,15.5579,15.5654,15.5504,15.5654,21400.0
2014-11-06 13:20:00,20.75,20.76,20.74,20.76,25100.0,15.5654,15.5729,15.5579,15.5729,25100.0
2014-11-06 13:25:00,20.76,20.78,20.76,20.77,21700.0,15.5729,15.588,15.5729,15.5805,21700.0
2014-11-06 13:30:00,20.78,20.78,20.77,20.77,18200.0,15.588,15.588,15.5805,15.5805,18200.0
2014-11-06 13:35:00,20.77,20.78,20.76,20.78,29000.0,15.5805,15.588,15.5729,15.588,29000.0
2014-11-06 13:40:00,20.78,20.79,20.76,20.78,22300.0,15.588,15.5955,15.5729,15.588,22300.0
2014-11-06 13:45:00,20.77,20.78,20.76,20.77,17400.0,15.5805,15.588,15.5729,15.5805,17400.0
2014-11-06 13:50:00,20.77,20.78,20.76,20.78,13000.0,15.5805,15.588,15.5729,15.588,13000.0
2014-11-06 13:55:00,20.78,20.79,20.77,20.78,28100.0,15.588,15.5955,15.5805,15.588,28100.0
2014-11-06 14:00:00,20.79,20.79,20.77,20.79,32900.0,15.5955,15.5955,15.5805,15.5955,32900.0
2014-11-06 14:05:00,20.79,20.8,20.77,20.77,21900.0,15.5955,15.603,15.5805,15.5805,21900.0
2014-11-06 14:10:00,20.77,20.79,20.76,20.78,52700.0,15.5805,15.5955,15.5729,15.588,52700.0
2014-11-06 14:15:00,20.78,20.8,20.77,20.79,24200.0,15.588,15.603,15.5805,15.5955,24200.0
2014-11-06 14:20:00,20.79,20.8,20.78,20.79,22800.0,15.5955,15.603,15.588,15.5955,22800.0
2014-11-06 14:25:00,20.79,20.79,20.78,20.78,33500.0,15.5955,15.5955,15.588,15.588,33500.0
2014-11-06 14:30:00,20.77,20.78,20.75,20.75,116900.0,15.5805,15.588,15.5654,15.5654,116900.0
2014-11-06 14:35:00,20.76,20.76,20.75,20.76,22800.0,15.5729,15.5729,15.5654,15.5729,22800.0
2014-11-06 14:40:00,20.76,20.76,20.75,20.75,27800.0,15.5729,15.5729,15.5654,15.5654,27800.0
2014-11-06 14:45:00,20.75,20.76,20.75,20.75,39600.0,15.5654,15.5729,15.5654,15.5654,39600.0
2014-11-06 14:50:00,20.75,20.76,20.74,20.74,78800.0,15.5654,15.5729,15.5579,15.5579,78800.0
2014-11-06 14:55:00,20.74,20.75,20.74,20.74,76200.0,15.5579,15.5654,15.5579,15.5579,76200.0
2014-11-06 15:00:00,20.75,20.75,20.72,20.72,65500.0,15.5654,15.5654,15.5429,15.5429,65500.0
2014-11-06 15:05:00,20.72,20.72,20.69,20.7,54000.0,15.5429,15.5429,15.5204,15.5279,54000.0
2014-11-06 15:10:00,20.7,20.71,20.67,20.68,291900.0,15.5279,15.5354,15.5054,15.5129,291900.0
2014-11-06 15:15:00,20.67,20.7,20.67,20.69,131000.0,15.5054,15.5279,15.5054,15.5204,131000.0
2014-11-06 15:20:00,20.69,20.71,20.67,20.7,191800.0,15.5204,15.5354,15.5054,15.5279,191800.0
2014-11-06 15:25:00,20.7,20.7,20.68,20.69,89200.0,15.5279,15.5279,15.5129,15.5204,89200.0
2014-11-06 15:30:00,20.69,20.7,20.68,20.69,108500.0,15.5204,15.5279,15.5129,15.5204,108500.0
2014-11-06 15:35:00,20.69,20.7,20.68,20.69,89300.0,15.5204,15.5279,15.5129,15.5204,89300.0
2014-11-06 15:40:00,20.69,20.7,20.68,20.7,191700.0,15.5204,15.5279,15.5129,15.5279,191700.0
2014-11-06 15:45:00,20.7,20.71,20.69,20.71,440200.0,15.5279,15.5354,15.5204,15.5354,440200.0
2014-11-06 15:50:00,20.71,20.72,20.68,20.69,334500.0,15.5354,15.5429,15.5129,15.5204,334500.0
2014-11-06 15:55:00,20.69,20.69,20.67,20.69,366700.0,15.5204,15.5204,15.5054,15.5204,366700.0
2014-11-07 09:30:00,20.69,20.69,20.63,20.63,83800.0,15.5204,15.5204,15.4754,15.4754,83800.0
2014-11-07 09:35:00,20.63,20.66,20.62,20.66,41000.0,15.4754,15.4979,15.4679,15.4979,41000.0
2014-11-07 09:40:00,20.65,20.67,20.6,20.67,66700.0,15.4904,15.5054,15.4529,15.5054,66700.0
2014-11-07 09:45:00,20.67,20.7,20.64,20.68,108700.0,15.5054,15.5279,15.4829,15.5129,108700.0
2014-11-07 09:50:00,20.67,20.67,20.59,20.6,44800.0,15.5054,15.5054,15.4454,15.4529,44800.0
2014-11-07 09:55:00,20.6,20.66,20.6,20.62,38900.0,15.4529,15.4979,15.4529,15.4679,38900.0
2014-11-07 10:00:00,20.62,20.65,20.61,20.64,77700.0,15.4679,15.4904,15.4604,15.4829,77700.0
2014-11-07 10:05:00,20.63,20.7,20.63,20.7,41800.0,15.4754,15.5279,15.4754,15.5279,41800.0
2014-11-07 10:10:00,20.7,20.7,20.66,20.66,48800.0,15.5279,15.5279,15.4979,15.4979,48800.0
2014-11-07 10:15:00,20.66,20.7,20.65,20.7,56900.0,15.4979,15.5279,15.4904,15.5279,56900.0
2014-11-07 10:20:00,20.7,20.73,20.69,20.71,172200.0,15.5279,15.5504,15.5204,15.5354,172200.0
2014-11-07 10:25:00,20.71,20.73,20.7,20.71,80900.0,15.5354,15.5504,15.5279,15.5354,80900.0
2014-11-07 10:30:00,20.71,20.72,20.69,20.72,66000.0,15.5354,15.5429,15.5204,15.5429,66000.0
2014-11-07 10:35:00,20.71,20.75,20.71,20.74,52100.0,15.5354,15.5654,15.5354,15.5579,52100.0
2014-11-07 10:40:00,20.75,20.75,20.73,20.73,75500.0,15.5654,15.5654,15.5504,15.5504,75500.0
2014-11-07 10:45:00,20.73,20.76,20.73,20.74,57800.0,15.5504,15.5729,15.5504,15.5579,57800.0
2014-11-07 10:50:00,20.74,20.75,20.73,20.73,66300.0,15.5579,15.5654,15.5504,15.5504,66300.0
2014-11-07 10:55:00,20.73,20.75,20.72,20.72,60300.0,15.5504,15.5654,15.5429,15.5429,60300.0
2014-11-07 11:00:00,20.73,20.73,20.68,20.68,88500.0,15.5504,15.5504,15.5129,15.5129,88500.0
2014-11-07 11:05:00,20.68,20.69,20.67,20.67,22600.0,15.5129,15.5204,15.5054,15.5054,22600.0
2014-11-07 11:10:00,20.67,20.71,20.67,20.7,46800.0,15.5054,15.5354,15.5054,15.5279,46800.0
2014-11-07 11:15:00,20.7,20.7,20.66,20.67,45400.0,15.5279,15.5279,15.4979,15.5054,45400.0
2014-11-07 11:20:00,20.67,20.67,20.62,20.62,84800.0,15.5054,15.5054,15.4679,15.4679,84800.0
2014-11-07 11:25:00,20.62,20.63,20.6,20.6,97100.0,15.4679,15.4754,15.4529,15.4529,97100.0
2014-11-07 11:30:00,20.6,20.61,20.59,20.6,140900.0,15.4529,15.4604,15.4454,15.4529,140900.0
2014-11-07 11:35:00,20.61,20.61,20.51,20.51,364100.0,15.4604,15.4604,15.3854,15.3854,364100.0
2014-11-07 11:40:00,20.51,20.53,20.49,20.52,433500.0,15.3854,15.4004,15.3704,15.3929,433500.0
2014-11-07 11:45:00,20.52,20.57,20.49,20.56,176100.0,15.3929,15.4304,15.3704,15.4229,176100.0
2014-11-07 11:50:00,20.56,20.57,20.52,20.52,52100.0,15.4229,15.4304,15.3929,15.3929,52100.0
2014-11-07 11:55:00,20.52,20.55,20.52,20.55,62500.0,15.3929,15.4154,15.3929,15.4154,62500.0
2014-11-07 12:00:00,20.55,20.57,20.55,20.56,46200.0,15.4154,15.4304,15.4154,15.4229,46200.0
2014-11-07 12:05:00,20.57,20.57,20.56,20.56,34800.0,15.4304,15.4304,15.4229,15.4229,34800.0
2014-11-07 12:10:00,20.56,20.57,20.53,20.53,87800.0,15.4229,15.4304,15.4004,15.4004,87800.0
2014-11-07 12:15:00,20.54,20.54,20.51,20.51,64700.0,15.4079,15.4079,15.3854,15.3854,64700.0
2014-11-07 12:20:00,20.51,20.57,20.51,20.57,94800.0,15.3854,15.4304,15.3854,15.4304,94800.0
2014-11-07 12:25:00,20.57,20.57,20.56,20.57,25200.0,15.4304,15.4304,15.4229,15.4304,25200.0
2014-11-07 12:30:00,20.56,20.57,20.54,20.56,72100.0,15.4229,15.4304,15.4079,15.4229,72100.0
2014-11-07 12:35:00,20.57,20.58,20.56,20.57,32200.0,15.4304,15.4379,15.4229,15.4304,32200.0
2014-11-07 12:40:00,20.57,20.58,20.56,20.57,27300.0,15.4304,15.4379,15.4229,15.4304,27300.0
2014-11-07 12:45:00,20.57,20.57,20.55,20.56,41900.0,15.4304,15.4304,15.4154,15.4229,41900.0
2014-11-07 12:50:00,20.57,20.57,20.56,20.56,14900.0,15.4304,15.4304,15.4229,15.4229,14900.0
2014-11-07 12:55:00,20.56,20.57,20.55,20.57,42700.0,15.4229,15.4304,15.4154,15.4304,42700.0
2014-11-07 13:00:00,20.57,20.58,20.55,20.57,54500.0,15.4304,15.4379,15.4154,15.4304,54500.0
2014-11-07 13:05:00,20.58,20.6,20.57,20.59,25500.0,15.4379,15.4529,15.4304,15.4454,25500.0
2014-11-07 13:10:00,20.6,20.6,20.59,20.59,20200.0,15.4529,15.4529,15.4454,15.4454,20200.0
2014-11-07 13:15:00,20.59,20.6,20.59,20.6,26500.0,15.4454,15.4529,15.4454,15.4529,26500.0
2014-11-07 13:20:00,20.59,20.61,20.59,20.6,37300.0,15.4454,15.4604,15.4454,15.4529,37300.0
2014-11-07 13:25:00,20.61,20.61,20.6,20.6,12100.0,15.4604,15.4604,15.4529,15.4529,12100.0
2014-11-07 13:30:00,20.6,20.62,20.6,20.62,33100.0,15.4529,15.4679,15.4529,15.4679,33100.0
2014-11-07 13:35:00,20.62,20.62,20.6,20.6,54400.0,15.4679,15.4679,15.4529,15.4529,54400.0
2014-11-07 13:40:00,20.61,20.61,20.59,20.61,65400.0,15.4604,15.4604,15.4454,15.4604,65400.0
2014-11-07 13:45:00,20.61,20.61,20.6,20.6,16400.0,15.4604,15.4604,15.4529,15.4529,16400.0
2014-11-07 13:50:00,20.61,20.62,20.6,20.62,38000.0,15.4604,15.4679,15.4529,15.4679,38000.0
2014-11-07 13:55:00,20.62,20.62,20.61,20.62,14300.0,15.4679,15.4679,15.4604,15.4679,14300.0
2014-11-07 14:00:00,20.61,20.62,20.61,20.62,23200.0,15.4604,15.4679,15.4604,15.4679,23200.0
2014-11-07 14:05:00,20.61,20.62,20.59,20.61,51000.0,15.4604,15.4679,15.4454,15.4604,51000.0
2014-11-07 14:10:00,20.61,20.61,20.6,20.6,23100.0,15.4604,15.4604,15.4529,15.4529,23100.0
2014-11-07 14:15:00,20.6,20.61,20.59,20.6,38000.0,15.4529,15.4604,15.4454,15.4529,38000.0
2014-11-07 14:20:00,20.6,20.6,20.59,20.59,14600.0,15.4529,15.4529,15.4454,15.4454,14600.0
2014-11-07 14:25:00,20.6,20.6,20.56,20.56,74700.0,15.4529,15.4529,15.4229,15.4229,74700.0
2014-11-07 14:30:00,20.57,20.57,20.55,20.56,67800.0,15.4304,15.4304,15.4154,15.4229,67800.0
2014-11-07 14:35:00,20.56,20.58,20.55,20.57,60000.0,15.4229,15.4379,15.4154,15.4304,60000.0
2014-11-07 14:40:00,20.58,20.59,20.57,20.59,32700.0,15.4379,15.4454,15.4304,15.4454,32700.0
2014-11-07 14:45:00,20.59,20.59,20.58,20.58,36600.0,15.4454,15.4454,15.4379,15.4379,36600.0
2014-11-07 14:50:00,20.58,20.59,20.56,20.56,43100.0,15.4379,15.4454,15.4229,15.4229,43100.0
2014-11-07 14:55:00,20.56,20.57,20.55,20.57,81200.0,15.4229,15.4304,15.4154,15.4304,81200.0
2014-11-07 15:00:00,20.57,20.58,20.55,20.55,83500.0,15.4304,15.4379,15.4154,15.4154,83500.0
2014-11-07 15:05:00,20.55,20.58,20.55,20.56,130800.0,15.4154,15.4379,15.4154,15.4229,130800.0
2014-11-07 15:10:00,20.55,20.56,20.55,20.55,42700.0,15.4154,15.4229,15.4154,15.4154,42700.0
2014-11-07 15:15:00,20.55,20.56,20.51,20.54,151900.0,15.4154,15.4229,15.3854,15.4079,151900.0
2014-11-07 15:20:00,20.54,20.55,20.5,20.5,143500.0,15.4079,15.4154,15.3779,15.3779,143500.0
2014-11-07 15:25:00,20.5,20.51,20.48,20.48,108700.0,15.3779,15.3854,15.3629,15.3629,108700.0
2014-11-07 15:30:00,20.48,20.5,20.45,20.5,307300.0,15.3629,15.3779,15.3404,15.3779,307300.0
2014-11-07 15:35:00,20.5,20.51,20.48,20.49,228000.0,15.3779,15.3854,15.3629,15.3704,228000.0
2014-11-07 15:40:00,20.5,20.51,20.48,20.49,245900.0,15.3779,15.3854,15.3629,15.3704,245900.0
2014-11-07 15:45:00,20.5,20.51,20.49,20.51,324200.0,15.3779,15.3854,15.3704,15.3854,324200.0
2014-11-07 15:50:00,20.51,20.52,20.5,20.51,305000.0,15.3854,15.3929,15.3779,15.3854,305000.0
2014-11-07 15:55:00,20.51,20.55,20.5,20.55,934300.0,15.3854,15.4154,15.3779,15.4154,934300.0
2014-11-10 09:30:00,20.6,20.65,20.58,20.63,130100.0,15.4529,15.4904,15.4379,15.4754,130100.0
2014-11-10 09:35:00,20.64,20.7,20.63,20.7,69300.0,15.4829,15.5279,15.4754,15.5279,69300.0
2014-11-10 09:40:00,20.69,20.71,20.63,20.66,62200.0,15.5204,15.5354,15.4754,15.4979,62200.0
2014-11-10 09:45:00,20.66,20.7,20.65,20.69,46300.0,15.4979,15.5279,15.4904,15.5204,46300.0
2014-11-10 09:50:00,20.69,20.7,20.67,20.69,78100.0,15.5204,15.5279,15.5054,15.5204,78100.0
2014-11-10 09:55:00,20.69,20.73,20.69,20.72,66800.0,15.5204,15.5504,15.5204,15.5429,66800.0
2014-11-10 10:00:00,20.72,20.75,20.71,20.74,84500.0,15.5429,15.5654,15.5354,15.5579,84500.0
2014-11-10 10:05:00,20.74,20.75,20.72,20.73,64200.0,15.5579,15.5654,15.5429,15.5504,64200.0
2014-11-10 10:10:00,20.73,20.75,20.73,20.73,70800.0,15.5504,15.5654,15.5504,15.5504,70800.0
2014-11-10 10:15:00,20.74,20.75,20.73,20.75,43400.0,15.5579,15.5654,15.5504,15.5654,43400.0
2014-11-10 10:20:00,20.75,20.75,20.73,20.74,46500.0,15.5654,15.5654,15.5504,15.5579,46500.0
2014-11-10 10:25:00,20.74,20.75,20.72,20.74,57200.0,15.5579,15.5654,15.5429,15.5579,57200.0
2014-11-10 10:30:00,20.73,20.75,20.73,20.74,28500.0,15.5504,15.5654,15.5504,15.5579,28500.0
2014-11-10 10:35:00,20.75,20.76,20.74,20.76,69900.0,15.5654,15.5729,15.5579,15.5729,69900.0
2014-11-10 10:40:00,20.76,20.78,20.75,20.78,54800.0,15.5729,15.588,15.5654,15.588,54800.0
2014-11-10 10:45:00,20.78,20.81,20.78,20.8,120700.0,15.588,15.6105,15.588,15.603,120700.0
2014-11-10 10:50:00,20.79,20.8,20.78,20.79,39000.0,15.5955,15.603,15.588,15.5955,39000.0
2014-11-10 10:55:00,20.79,20.8,20.78,20.79,43400.0,15.5955,15.603,15.588,15.5955,43400.0
2014-11-10 11:00:00,20.79,20.8,20.78,20.79,40400.0,15.5955,15.603,15.588,15.5955,40400.0
2014-11-10 11:05:00,20.8,20.8,20.79,20.8,26000.0,15.603,15.603,15.5955,15.603,26000.0
2014-11-10 11:10:00,20.8,20.8,20.79,20.8,40300.0,15.603,15.603,15.5955,15.603,40300.0
2014-11-10 11:15:00,20.8,20.8,20.79,20.8,17200.0,15.603,15.603,15.5955,15.603,17200.0
2014-11-10 11:20:00,20.8,20.8,20.79,20.8,41500.0,15.603,15.603,15.5955,15.603,41500.0
2014-11-10 11:25:00,20.79,20.8,20.78,20.79,42100.0,15.5955,15.603,15.588,15.5955,42100.0
2014-11-10 11:30:00,20.79,20.81,20.79,20.8,46800.0,15.5955,15.6105,15.5955,15.603,46800.0
2014-11-10 11:35:00,20.8,20.81,20.78,20.81,69400.0,15.603,15.6105,15.588,15.6105,69400.0
2014-11-10 11:40:00,20.8,20.81,20.78,20.78,54100.0,15.603,15.6105,15.588,15.588,54100.0
2014-11-10 11:45:00,20.78,20.79,20.78,20.79,13900.0,15.588,15.5955,15.588,15.5955,13900.0
2014-11-10 11:50:00,20.79,20.8,20.77,20.8,71600.0,15.5955,15.603,15.5805,15.603,71600.0
2014-11-10 11:55:00,20.79,20.79,20.78,20.79,22800.0,15.5955,15.5955,15.588,15.5955,22800.0
2014-11-10 12:00:00,20.78,20.78,20.74,20.75,57400.0,15.588,15.588,15.5579,15.5654,57400.0
2014-11-10 12:05:00,20.75,20.77,20.74,20.74,62300.0,15.5654,15.5805,15.5579,15.5579,62300.0
2014-11-10 12:10:00,20.74,20.76,20.73,20.75,47700.0,15.5579,15.5729,15.5504,15.5654,47700.0
2014-11-10 12:15:00,20.75,20.76,20.75,20.76,20200.0,15.5654,15.5729,15.5654,15.5729,20200.0
2014-11-10 12:20:00,20.76,20.76,20.75,20.76,19800.0,15.5729,15.5729,15.5654,15.5729,19800.0
2014-11-10 12:25:00,20.76,20.76,20.73,20.75,39000.0,15.5729,15.5729,15.5504,15.5654,39000.0
2014-11-10 12:30:00,20.75,20.76,20.74,20.74,25100.0,15.5654,15.5729,15.5579,15.5579,25100.0
2014-11-10 12:35:00,20.75,20.79,20.75,20.79,288400.0,15.5654,15.5955,15.5654,15.5955,288400.0
2014-11-10 12:40:00,20.79,20.81,20.78,20.8,55000.0,15.5955,15.6105,15.588,15.603,55000.0
2014-11-10 12:45:00,20.79,20.79,20.78,20.78,9600.0,15.5955,15.5955,15.588,15.588,9600.0
2014-11-10 12:50:00,20.79,20.79,20.77,20.78,22100.0,15.5955,15.5955,15.5805,15.588,22100.0
2014-11-10 12:55:00,20.78,20.81,20.77,20.81,50600.0,15.588,15.6105,15.5805,15.6105,50600.0
2014-11-10 13:00:00,20.81,20.82,20.8,20.82,45300.0,15.6105,15.618,15.603,15.618,45300.0
2014-11-10 13:05:00,20.82,20.84,20.81,20.84,45700.0,15.618,15.633,15.6105,15.633,45700.0
2014-11-10 13:10:00,20.84,20.84,20.83,20.84,21400.0,15.633,15.633,15.6255,15.633,21400.0
2014-11-10 13:15:00,20.84,20.87,20.83,20.86,281400.0,15.633,15.6555,15.6255,15.648,281400.0
2014-11-10 13:20:00,20.86,20.87,20.84,20.85,57500.0,15.648,15.6555,15.633,15.6405,57500.0
2014-11-10 13:25:00,20.84,20.85,20.83,20.84,36000.0,15.633,15.6405,15.6255,15.633,36000.0
2014-11-10 13:30:00,20.84,20.85,20.84,20.84,52900.0,15.633,15.6405,15.633,15.633,52900.0
2014-11-10 13:35:00,20.84,20.85,20.83,20.84,19500.0,15.633,15.6405,15.6255,15.633,19500.0
2014-11-10 13:40:00,20.83,20.84,20.83,20.83,37700.0,15.6255,15.633,15.6255,15.6255,37700.0
2014-11-10 13:45:00,20.84,20.84,20.83,20.83,19500.0,15.633,15.633,15.6255,15.6255,19500.0
2014-11-10 13:50:00,20.83,20.84,20.82,20.82,38600.0,15.6255,15.633,15.618,15.618,38600.0
2014-11-10 13:55:00,20.82,20.82,20.8,20.82,37900.0,15.618,15.618,15.603,15.618,37900.0
2014-11-10 14:00:00,20.81,20.82,20.81,20.82,31400.0,15.6105,15.618,15.6105,15.618,31400.0
2014-11-10 14:05:00,20.82,20.83,20.81,20.82,32500.0,15.618,15.6255,15.6105,15.618,32500.0
2014-11-10 14:10:00,20.83,20.84,20.82,20.82,35000.0,15.6255,15.633,15.618,15.618,35000.0
2014-11-10 14:15:00,20.82,20.83,20.82,20.82,29700.0,15.618,15.6255,15.618,15.618,29700.0
2014-11-10 14:20:00,20.83,20.84,20.82,20.83,32600.0,15.6255,15.633,15.618,15.6255,32600.0
2014-11-10 14:25:00,20.83,20.84,20.82,20.83,59100.0,15.6255,15.633,15.618,15.6255,59100.0
2014-11-10 14:30:00,20.82,20.84,20.82,20.84,59000.0,15.618,15.633,15.618,15.633,59000.0
2014-11-10 14:35:00,20.84,20.84,20.83,20.83,32700.0,15.633,15.633,15.6255,15.6255,32700.0
2014-11-10 14:40:00,20.84,20.84,20.83,20.84,25200.0,15.633,15.633,15.6255,15.633,25200.0
2014-11-10 14:45:00,20.84,20.85,20.83,20.85,37000.0,15.633,15.6405,15.6255,15.6405,37000.0
2014-11-10 14:50:00,20.85,20.85,20.84,20.85,37200.0,15.6405,15.6405,15.633,15.6405,37200.0
2014-11-10 14:55:00,20.85,20.85,20.84,20.85,68300.0,15.6405,15.6405,15.633,15.6405,68300.0
2014-11-10 15:00:00,20.85,20.87,20.84,20.87,58900.0,15.6405,15.6555,15.633,15.6555,58900.0
2014-11-10 15:05:00,20.87,20.88,20.87,20.87,76900.0,15.6555,15.663,15.6555,15.6555,76900.0
2014-11-10 15:10:00,20.87,20.88,20.87,20.88,67600.0,15.6555,15.663,15.6555,15.663,67600.0
2014-11-10 15:15:00,20.88,20.88,20.86,20.88,121700.0,15.663,15.663,15.648,15.663,121700.0
2014-11-10 15:20:00,20.88,20.88,20.85,20.85,70200.0,15.663,15.663,15.6405,15.6405,70200.0
2014-11-10 15:25:00,20.86,20.86,20.83,20.83,62300.0,15.648,15.648,15.6255,15.6255,62300.0
2014-11-10 15:30:00,20.84,20.84,20.82,20.84,76300.0,15.633,15.633,15.618,15.633,76300.0
2014-11-10 15:35:00,20.83,20.84,20.83,20.83,60600.0,15.6255,15.633,15.6255,15.6255,60600.0
2014-11-10 15:40:00,20.83,20.84,20.82,20.82,158500.0,15.6255,15.633,15.618,15.618,158500.0
2014-11-10 15:45:00,20.83,20.83,20.81,20.81,156100.0,15.6255,15.6255,15.6105,15.6105,156100.0
2014-11-10 15:50:00,20.82,20.82,20.79,20.8,499200.0,15.618,15.618,15.5955,15.603,499200.0
2014-11-10 15:55:00,20.8,20.8,20.77,20.79,513100.0,15.603,15.603,15.5805,15.5955,513100.0
2014-11-11 09:30:00,20.8,20.81,20.76,20.76,125400.0,15.603,15.6105,15.5729,15.5729,125400.0
2014-11-11 09:35:00,20.76,20.76,20.68,20.75,113300.0,15.5729,15.5729,15.5129,15.5654,113300.0
2014-11-11 09:40:00,20.75,20.77,20.73,20.75,58000.0,15.5654,15.5805,15.5504,15.5654,58000.0
2014-11-11 09:45:00,20.75,20.82,20.75,20.82,51400.0,15.5654,15.618,15.5654,15.618,51400.0
2014-11-11 09:50:00,20.81,20.86,20.8,20.84,79400.0,15.6105,15.648,15.603,15.633,79400.0
2014-11-11 09:55:00,20.84,20.84,20.78,20.8,62800.0,15.633,15.633,15.588,15.603,62800.0
2014-11-11 10:00:00,20.8,20.85,20.8,20.84,78000.0,15.603,15.6405,15.603,15.633,78000.0
2014-11-11 10:05:00,20.84,20.86,20.82,20.82,86100.0,15.633,15.648,15.618,15.618,86100.0
2014-11-11 10:10:00,20.83,20.83,20.8,20.81,45000.0,15.6255,15.6255,15.603,15.6105,45000.0
2014-11-11 10:15:00,20.8,20.82,20.8,20.81,34900.0,15.603,15.618,15.603,15.6105,34900.0
2014-11-11 10:20:00,20.81,20.82,20.79,20.81,52700.0,15.6105,15.618,15.5955,15.6105,52700.0
2014-11-11 10:25:00,20.81,20.84,20.8,20.84,108500.0,15.6105,15.633,15.603,15.633,108500.0
2014-11-11 10:30:00,20.84,20.85,20.82,20.82,68100.0,15.633,15.6405,15.618,15.618,68100.0
2014-11-11 10:35:00,20.82,20.83,20.81,20.81,22300.0,15.618,15.6255,15.6105,15.6105,22300.0
2014-11-11 10:40:00,20.81,20.82,20.8,20.8,27400.0,15.6105,15.618,15.603,15.603,27400.0
2014-11-11 10:45:00,20.81,20.81,20.79,20.79,38600.0,15.6105,15.6105,15.5955,15.5955,38600.0
2014-11-11 10:50:00,20.79,20.8,20.78,20.78,57600.0,15.5955,15.603,15.588,15.588,57600.0
2014-11-11 10:55:00,20.78,20.79,20.78,20.78,24400.0,15.588,15.5955,15.588,15.588,24400.0
2014-11-11 11:00:00,20.78,20.78,20.76,20.77,58100.0,15.588,15.588,15.5729,15.5805,58100.0
2014-11-11 11:05:00,20.77,20.77,20.76,20.76,32700.0,15.5805,15.5805,15.5729,15.5729,32700.0
2014-11-11 11:10:00,20.77,20.79,20.76,20.77,50200.0,15.5805,15.5955,15.5729,15.5805,50200.0
2014-11-11 11:15:00,20.77,20.78,20.77,20.77,26300.0,15.5805,15.588,15.5805,15.5805,26300.0
2014-11-11 11:20:00,20.78,20.78,20.77,20.78,30700.0,15.588,15.588,15.5805,15.588,30700.0
2014-11-11 11:25:00,20.77,20.79,20.76,20.77,46600.0,15.5805,15.5955,15.5729,15.5805,46600.0
2014-11-11 11:30:00,20.77,20.78,20.76,20.77,57700.0,15.5805,15.588,15.5729,15.5805,57700.0
2014-11-11 11:35:00,20.76,20.77,20.73,20.73,57400.0,15.5729,15.5805,15.5504,15.5504,57400.0
2014-11-11 11:40:00,20.73,20.76,20.73,20.74,47500.0,15.5504,15.5729,15.5504,15.5579,47500.0
2014-11-11 11:45:00,20.73,20.75,20.73,20.74,21500.0,15.5504,15.5654,15.5504,15.5579,21500.0
2014-11-11 11:50:00,20.75,20.75,20.73,20.74,29300.0,15.5654,15.5654,15.5504,15.5579,29300.0
2014-11-11 11:55:00,20.73,20.74,20.73,20.73,9400.0,15.5504,15.5579,15.5504,15.5504,9400.0
2014-11-11 12:00:00,20.73,20.74,20.72,20.73,52000.0,15.5504,15.5579,15.5429,15.5504,52000.0
2014-11-11 12:05:00,20.73,20.74,20.72,20.73,36800.0,15.5504,15.5579,15.5429,15.5504,36800.0
2014-11-11 12:10:00,20.73,20.74,20.72,20.73,30100.0,15.5504,15.5579,15.5429,15.5504,30100.0
2014-11-11 12:15:00,20.73,20.74,20.73,20.74,31900.0,15.5504,15.5579,15.5504,15.5579,31900.0
2014-11-11 12:20:00,20.74,20.75,20.73,20.73,30300.0,15.5579,15.5654,15.5504,15.5504,30300.0
2014-11-11 12:25:00,20.74,20.74,20.73,20.73,15600.0,15.5579,15.5579,15.5504,15.5504,15600.0
2014-11-11 12:30:00,20.74,20.75,20.73,20.74,40100.0,15.5579,15.5654,15.5504,15.5579,40100.0
2014-11-11 12:35:00,20.74,20.75,20.73,20.75,32700.0,15.5579,15.5654,15.5504,15.5654,32700.0
2014-11-11 12:40:00,20.75,20.76,20.74,20.75,25600.0,15.5654,15.5729,15.5579,15.5654,25600.0
2014-11-11 12:45:00,20.75,20.75,20.73,20.74,28400.0,15.5654,15.5654,15.5504,15.5579,28400.0
2014-11-11 12:50:00,20.75,20.76,20.74,20.76,41400.0,15.5654,15.5729,15.5579,15.5729,41400.0
2014-11-11 12:55:00,20.75,20.76,20.75,20.76,15000.0,15.5654,15.5729,15.5654,15.5729,15000.0
2014-11-11 13:00:00,20.76,20.76,20.74,20.75,31700.0,15.5729,15.5729,15.5579,15.5654,31700.0
2014-11-11 13:05:00,20.75,20.76,20.75,20.76,14200.0,15.5654,15.5729,15.5654,15.5729,14200.0
2014-11-11 13:10:00,20.76,20.76,20.75,20.76,22400.0,15.5729,15.5729,15.5654,15.5729,22400.0
2014-11-11 13:15:00,20.75,20.76,20.74,20.75,34900.0,15.5654,15.5729,15.5579,15.5654,34900.0
2014-11-11 13:20:00,20.75,20.75,20.74,20.75,26400.0,15.5654,15.5654,15.5579,15.5654,26400.0
2014-11-11 13:25:00,20.75,20.76,20.74,20.75,37000.0,15.5654,15.5729,15.5579,15.5654,37000.0
2014-11-11 13:30:00,20.76,20.76,20.73,20.76,32700.0,15.5729,15.5729,15.5504,15.5729,32700.0
2014-11-11 13:35:00,20.76,20.77,20.74,20.75,37500.0,15.5729,15.5805,15.5579,15.5654,37500.0
2014-11-11 13:40:00,20.75,20.75,20.74,20.74,13000.0,15.5654,15.5654,15.5579,15.5579,13000.0
2014-11-11 13:45:00,20.75,20.75,20.74,20.75,20500.0,15.5654,15.5654,15.5579,15.5654,20500.0
2014-11-11 13:50:00,20.75,20.75,20.74,20.75,19500.0,15.5654,15.5654,15.5579,15.5654,19500.0
2014-11-11 13:55:00,20.74,20.75,20.74,20.74,21100.0,15.5579,15.5654,15.5579,15.5579,21100.0
2014-11-11 14:00:00,20.74,20.75,20.74,20.75,31800.0,15.5579,15.5654,15.5579,15.5654,31800.0
2014-11-11 14:05:00,20.75,20.76,20.74,20.76,56400.0,15.5654,15.5729,15.5579,15.5729,56400.0
2014-11-11 14:10:00,20.76,20.76,20.74,20.75,56700.0,15.5729,15.5729,15.5579,15.5654,56700.0
2014-11-11 14:15:00,20.76,20.77,20.75,20.76,43000.0,15.5729,15.5805,15.5654,15.5729,43000.0
2014-11-11 14:20:00,20.77,20.77,20.75,20.76,51700.0,15.5805,15.5805,15.5654,15.5729,51700.0
2014-11-11 14:25:00,20.76,20.77,20.75,20.76,28000.0,15.5729,15.5805,15.5654,15.5729,28000.0
2014-11-11 14:30:00,20.76,20.76,20.75,20.75,21700.0,15.5729,15.5729,15.5654,15.5654,21700.0
2014-11-11 14:35:00,20.75,20.76,20.75,20.75,34900.0,15.5654,15.5729,15.5654,15.5654,34900.0
2014-11-11 14:40:00,20.76,20.77,20.75,20.76,47000.0,15.5729,15.5805,15.5654,15.5729,47000.0
2014-11-11 14:45:00,20.77,20.77,20.76,20.77,67900.0,15.5805,15.5805,15.5729,15.5805,67900.0
2014-11-11 14:50:00,20.76,20.77,20.76,20.76,32700.0,15.5729,15.5805,15.5729,15.5729,32700.0
2014-11-11 14:55:00,20.77,20.77,20.76,20.76,113000.0,15.5805,15.5805,15.5729,15.5729,113000.0
2014-11-11 15:00:00,20.76,20.78,20.76,20.78,81900.0,15.5729,15.588,15.5729,15.588,81900.0
2014-11-11 15:05:00,20.78,20.8,20.78,20.79,106200.0,15.588,15.603,15.588,15.5955,106200.0
2014-11-11 15:10:00,20.79,20.8,20.79,20.8,76200.0,15.5955,15.603,15.5955,15.603,76200.0
2014-11-11 15:15:00,20.79,20.8,20.79,20.8,53500.0,15.5955,15.603,15.5955,15.603,53500.0
2014-11-11 15:20:00,20.8,20.81,20.78,20.8,142900.0,15.603,15.6105,15.588,15.603,142900.0
2014-11-11 15:25:00,20.8,20.82,20.8,20.8,115500.0,15.603,15.618,15.603,15.603,115500.0
2014-11-11 15:30:00,20.8,20.81,20.8,20.8,73600.0,15.603,15.6105,15.603,15.603,73600.0
2014-11-11 15:35:00,20.8,20.81,20.8,20.8,102400.0,15.603,15.6105,15.603,15.603,102400.0
2014-11-11 15:40:00,20.8,20.82,20.8,20.81,175400.0,15.603,15.618,15.603,15.6105,175400.0
2014-11-11 15:45:00,20.81,20.83,20.81,20.82,186500.0,15.6105,15.6255,15.6105,15.618,186500.0
2014-11-11 15:50:00,20.82,20.83,20.8,20.8,275200.0,15.618,15.6255,15.603,15.603,275200.0
2014-11-11 15:55:00,20.8,20.81,20.79,20.81,495300.0,15.603,15.6105,15.5955,15.6105,495300.0
2014-11-12 09:30:00,20.6,20.63,20.5,20.54,154200.0,15.5275,15.5502,15.4522,15.4823,154200.0
2014-11-12 09:35:00,20.54,20.58,20.54,20.56,97800.0,15.4823,15.5125,15.4823,15.4974,97800.0
2014-11-12 09:40:00,20.56,20.61,20.56,20.58,67500.0,15.4974,15.5351,15.4974,15.5125,67500.0
2014-11-12 09:45:00,20.59,20.65,20.58,20.65,78000.0,15.52,15.5652,15.5125,15.5652,78000.0
2014-11-12 09:50:00,20.65,20.68,20.63,20.67,41000.0,15.5652,15.5878,15.5502,15.5803,41000.0
2014-11-12 09:55:00,20.68,20.69,20.64,20.69,82100.0,15.5878,15.5954,15.5577,15.5954,82100.0
2014-11-12 10:00:00,20.69,20.73,20.69,20.7,65700.0,15.5954,15.6255,15.5954,15.6029,65700.0
2014-11-12 10:05:00,20.71,20.75,20.71,20.74,32000.0,15.6105,15.6406,15.6105,15.6331,32000.0
2014-11-12 10:10:00,20.75,20.77,20.73,20.73,59800.0,15.6406,15.6557,15.6255,15.6255,59800.0
2014-11-12 10:15:00,20.73,20.76,20.7,20.75,68100.0,15.6255,15.6481,15.6029,15.6406,68100.0
2014-11-12 10:20:00,20.75,20.8,20.74,20.78,61900.0,15.6406,15.6783,15.6331,15.6632,61900.0
2014-11-12 10:25:00,20.78,20.79,20.74,20.74,28500.0,15.6632,15.6708,15.6331,15.6331,28500.0
2014-11-12 10:30:00,20.74,20.75,20.7,20.71,59500.0,15.6331,15.6406,15.6029,15.6105,59500.0
2014-11-12 10:35:00,20.71,20.72,20.71,20.71,15200.0,15.6105,15.618,15.6105,15.6105,15200.0
2014-11-12 10:40:00,20.71,20.72,20.7,20.72,40600.0,15.6105,15.618,15.6029,15.618,40600.0
2014-11-12 10:45:00,20.72,20.73,20.7,20.7,29700.0,15.618,15.6255,15.6029,15.6029,29700.0
2014-11-12 10:50:00,20.71,20.71,20.69,20.69,63300.0,15.6105,15.6105,15.5954,15.5954,63300.0
2014-11-12 10:55:00,20.69,20.7,20.67,20.67,21500.0,15.5954,15.6029,15.5803,15.5803,21500.0
2014-11-12 11:00:00,20.67,20.68,20.65,20.66,38300.0,15.5803,15.5878,15.5652,15.5728,38300.0
2014-11-12 11:05:00,20.66,20.68,20.66,20.68,19100.0,15.5728,15.5878,15.5728,15.5878,19100.0
2014-11-12 11:10:00,20.67,20.68,20.64,20.64,50200.0,15.5803,15.5878,15.5577,15.5577,50200.0
2014-11-12 11:15:00,20.64,20.65,20.63,20.63,28100.0,15.5577,15.5652,15.5502,15.5502,28100.0
2014-11-12 11:20:00,20.63,20.68,20.63,20.68,52800.0,15.5502,15.5878,15.5502,15.5878,52800.0
2014-11-12 11:25:00,20.68,20.68,20.66,20.66,18700.0,15.5878,15.5878,15.5728,15.5728,18700.0
2014-11-12 11:30:00,20.67,20.68,20.65,20.66,85600.0,15.5803,15.5878,15.5652,15.5728,85600.0
2014-11-12 11:35:00,20.67,20.68,20.67,20.68,16800.0,15.5803,15.5878,15.5803,15.5878,16800.0
2014-11-12 11:40:00,20.68,20.7,20.67,20.68,35700.0,15.5878,15.6029,15.5803,15.5878,35700.0
2014-11-12 11:45:00,20.69,20.71,20.68,20.69,24000.0,15.5954,15.6105,15.5878,15.5954,24000.0
2014-11-12 11:50:00,20.69,20.7,20.67,20.67,41300.0,15.5954,15.6029,15.5803,15.5803,41300.0
2014-11-12 11:55:00,20.67,20.7,20.67,20.67,59600.0,15.5803,15.6029,15.5803,15.5803,59600.0
2014-11-12 12:00:00,20.68,20.69,20.67,20.69,10800.0,15.5878,15.5954,15.5803,15.5954,10800.0
2014-11-12 12:05:00,20.69,20.71,20.67,20.7,94700.0,15.5954,15.6105,15.5803,15.6029,94700.0
2014-11-12 12:10:00,20.69,20.7,20.69,20.69,20700.0,15.5954,15.6029,15.5954,15.5954,20700.0
2014-11-12 12:15:00,20.69,20.7,20.69,20.7,10400.0,15.5954,15.6029,15.5954,15.6029,10400.0
2014-11-12 12:20:00,20.7,20.71,20.69,20.71,21300.0,15.6029,15.6105,15.5954,15.6105,21300.0
2014-11-12 12:25:00,20.71,20.71,20.7,20.71,17800.0,15.6105,15.6105,15.6029,15.6105,17800.0
2014-11-12 12:30:00,20.71,20.72,20.7,20.7,17900.0,15.6105,15.618,15.6029,15.6029,17900.0
2014-11-12 12:35:00,20.7,20.71,20.68,20.68,24600.0,15.6029,15.6105,15.5878,15.5878,24600.0
2014-11-12 12:40:00,20.68,20.7,20.68,20.7,22200.0,15.5878,15.6029,15.5878,15.6029,22200.0
2014-11-12 12:45:00,20.7,20.72,20.7,20.71,21900.0,15.6029,15.618,15.6029,15.6105,21900.0
2014-11-12 12:50:00,20.72,20.72,20.71,20.71,7400.0,15.618,15.618,15.6105,15.6105,7400.0
2014-11-12 12:55:00,20.71,20.72,20.7,20.71,21500.0,15.6105,15.618,15.6029,15.6105,21500.0
2014-11-12 13:00:00,20.71,20.71,20.7,20.7,30300.0,15.6105,15.6105,15.6029,15.6029,30300.0
2014-11-12 13:05:00,20.7,20.71,20.7,20.7,16700.0,15.6029,15.6105,15.6029,15.6029,16700.0
2014-11-12 13:10:00,20.7,20.72,20.7,20.72,14400.0,15.6029,15.618,15.6029,15.618,14400.0
2014-11-12 13:15:00,20.72,20.72,20.7,20.71,17400.0,15.618,15.618,15.6029,15.6105,17400.0
2014-11-12 13:20:00,20.71,20.72,20.7,20.71,17300.0,15.6105,15.618,15.6029,15.6105,17300.0
2014-11-12 13:25:00,20.71,20.72,20.71,20.72,18700.0,15.6105,15.618,15.6105,15.618,18700.0
2014-11-12 13:30:00,20.73,20.73,20.72,20.73,15900.0,15.6255,15.6255,15.618,15.6255,15900.0
2014-11-12 13:35:00,20.73,20.73,20.7,20.71,44900.0,15.6255,15.6255,15.6029,15.6105,44900.0
2014-11-12 13:40:00,20.71,20.72,20.71,20.72,9100.0,15.6105,15.618,15.6105,15.618,9100.0
2014-11-12 13:45:00,20.72,20.72,20.69,20.69,29100.0,15.618,15.618,15.5954,15.5954,29100.0
2014-11-12 13:50:00,20.69,20.7,20.69,20.69,12700.0,15.5954,15.6029,15.5954,15.5954,12700.0
2014-11-12 13:55:00,20.69,20.7,20.68,20.7,22900.0,15.5954,15.6029,15.5878,15.6029,22900.0
2014-11-12 14:00:00,20.7,20.7,20.68,20.69,29900.0,15.6029,15.6029,15.5878,15.5954,29900.0
2014-11-12 14:05:00,20.69,20.7,20.69,20.7,20500.0,15.5954,15.6029,15.5954,15.6029,20500.0
2014-11-12 14:10:00,20.7,20.72,20.7,20.71,13700.0,15.6029,15.618,15.6029,15.6105,13700.0
2014-11-12 14:15:00,20.71,20.72,20.7,20.71,30300.0,15.6105,15.618,15.6029,15.6105,30300.0
2014-11-12 14:20:00,20.72,20.72,20.7,20.72,25000.0,15.618,15.618,15.6029,15.618,25000.0
2014-11-12 14:25:00,20.72,20.73,20.71,20.72,34500.0,15.618,15.6255,15.6105,15.618,34500.0
2014-11-12 14:30:00,20.72,20.72,20.71,20.71,22000.0,15.618,15.618,15.6105,15.6105,22000.0
2014-11-12 14:35:00,20.71,20.71,20.7,20.7,29000.0,15.6105,15.6105,15.6029,15.6029,29000.0
2014-11-12 14:40:00,20.71,20.71,20.69,20.7,47400.0,15.6105,15.6105,15.5954,15.6029,47400.0
2014-11-12 14:45:00,20.7,20.7,20.69,20.69,34500.0,15.6029,15.6029,15.5954,15.5954,34500.0
2014-11-12 14:50:00,20.69,20.7,20.67,20.7,48900.0,15.5954,15.6029,15.5803,15.6029,48900.0
2014-11-12 14:55:00,20.7,20.7,20.69,20.69,23200.0,15.6029,15.6029,15.5954,15.5954,23200.0
2014-11-12 15:00:00,20.69,20.7,20.67,20.69,57500.0,15.5954,15.6029,15.5803,15.5954,57500.0
2014-11-12 15:05:00,20.69,20.71,20.69,20.7,40100.0,15.5954,15.6105,15.5954,15.6029,40100.0
2014-11-12 15:10:00,20.71,20.71,20.69,20.7,40100.0,15.6105,15.6105,15.5954,15.6029,40100.0
2014-11-12 15:15:00,20.7,20.71,20.69,20.71,38200.0,15.6029,15.6105,15.5954,15.6105,38200.0
2014-11-12 15:20:00,20.71,20.71,20.69,20.7,52400.0,15.6105,15.6105,15.5954,15.6029,52400.0
2014-11-12 15:25:00,20.7,20.71,20.69,20.71,49200.0,15.6029,15.6105,15.5954,15.6105,49200.0
2014-11-12 15:30:00,20.72,20.73,20.7,20.71,50400.0,15.618,15.6255,15.6029,15.6105,50400.0
2014-11-12 15:35:00,20.71,20.73,20.71,20.72,56100.0,15.6105,15.6255,15.6105,15.618,56100.0
2014-11-12 15:40:00,20.72,20.74,20.72,20.73,55300.0,15.618,15.6331,15.618,15.6255,55300.0
2014-11-12 15:45:00,20.73,20.74,20.71,20.71,68600.0,15.6255,15.6331,15.6105,15.6105,68600.0
2014-11-12 15:50:00,20.72,20.73,20.7,20.73,199300.0,15.618,15.6255,15.6029,15.6255,199300.0
2014-11-12 15:55:00,20.73,20.73,20.7,20.71,168900.0,15.6255,15.6255,15.6029,15.6105,168900.0
2014-11-13 09:30:00,20.66,20.7,20.63,20.69,204800.0,15.5728,15.6029,15.5502,15.5954,204800.0
2014-11-13 09:35:00,20.69,20.71,20.65,20.69,88000.0,15.5954,15.6105,15.5652,15.5954,88000.0
2014-11-13 09:40:00,20.69,20.69,20.61,20.64,70200.0,15.5954,15.5954,15.5351,15.5577,70200.0
2014-11-13 09:45:00,20.64,20.65,20.61,20.65,81100.0,15.5577,15.5652,15.5351,15.5652,81100.0
2014-11-13 09:50:00,20.65,20.68,20.6,20.61,83000.0,15.5652,15.5878,15.5275,15.5351,83000.0
2014-11-13 09:55:00,20.61,20.61,20.57,20.57,117100.0,15.5351,15.5351,15.5049,15.5049,117100.0
2014-11-13 10:00:00,20.57,20.58,20.51,20.54,103400.0,15.5049,15.5125,15.4597,15.4823,103400.0
2014-11-13 10:05:00,20.54,20.54,20.5,20.52,132500.0,15.4823,15.4823,15.4522,15.4672,132500.0
2014-11-13 10:10:00,20.52,20.54,20.51,20.54,87100.0,15.4672,15.4823,15.4597,15.4823,87100.0
2014-11-13 10:15:00,20.54,20.55,20.49,20.49,144900.0,15.4823,15.4899,15.4446,15.4446,144900.0
2014-11-13 10:20:00,20.49,20.53,20.48,20.53,83000.0,15.4446,15.4748,15.4371,15.4748,83000.0
2014-11-13 10:25:00,20.52,20.53,20.48,20.48,72800.0,15.4672,15.4748,15.4371,15.4371,72800.0
2014-11-13 10:30:00,20.48,20.51,20.46,20.46,135900.0,15.4371,15.4597,15.422,15.422,135900.0
2014-11-13 10:35:00,20.47,20.47,20.44,20.44,86800.0,15.4296,15.4296,15.4069,15.4069,86800.0
2014-11-13 10:40:00,20.44,20.45,20.41,20.43,201000.0,15.4069,15.4145,15.3843,15.3994,201000.0
2014-11-13 10:45:00,20.43,20.44,20.39,20.39,260800.0,15.3994,15.4069,15.3693,15.3693,260800.0
2014-11-13 10:50:00,20.39,20.4,20.37,20.37,194700.0,15.3693,15.3768,15.3542,15.3542,194700.0
2014-11-13 10:55:00,20.39,20.39,20.36,20.38,86100.0,15.3693,15.3693,15.3466,15.3617,86100.0
2014-11-13 11:00:00,20.37,20.42,20.37,20.42,139800.0,15.3542,15.3919,15.3542,15.3919,139800.0
2014-11-13 11:05:00,20.42,20.42,20.35,20.36,83500.0,15.3919,15.3919,15.3391,15.3466,83500.0
2014-11-13 11:10:00,20.36,20.37,20.34,20.34,83900.0,15.3466,15.3542,15.3316,15.3316,83900.0
2014-11-13 11:15:00,20.35,20.39,20.34,20.39,125200.0,15.3391,15.3693,15.3316,15.3693,125200.0
2014-11-13 11:20:00,20.39,20.39,20.35,20.36,56800.0,15.3693,15.3693,15.3391,15.3466,56800.0
2014-11-13 11:25:00,20.36,20.36,20.31,20.33,231000.0,15.3466,15.3466,15.309,15.324,231000.0
2014-11-13 11:30:00,20.33,20.33,20.3,20.3,90000.0,15.324,15.324,15.3014,15.3014,90000.0
2014-11-13 11:35:00,20.3,20.31,20.26,20.27,62000.0,15.3014,15.309,15.2713,15.2788,62000.0
2014-11-13 11:40:00,20.27,20.29,20.25,20.29,75300.0,15.2788,15.2939,15.2637,15.2939,75300.0
2014-11-13 11:45:00,20.29,20.32,20.28,20.3,46500.0,15.2939,15.3165,15.2863,15.3014,46500.0
2014-11-13 11:50:00,20.3,20.32,20.3,20.31,42700.0,15.3014,15.3165,15.3014,15.309,42700.0
2014-11-13 11:55:00,20.32,20.32,20.29,20.3,48600.0,15.3165,15.3165,15.2939,15.3014,48600.0
2014-11-13 12:00:00,20.3,20.33,20.3,20.33,71900.0,15.3014,15.324,15.3014,15.324,71900.0
2014-11-13 12:05:00,20.33,20.33,20.31,20.33,42800.0,15.324,15.324,15.309,15.324,42800.0
2014-11-13 12:10:00,20.32,20.34,20.32,20.32,37700.0,15.3165,15.3316,15.3165,15.3165,37700.0
2014-11-13 12:15:00,20.33,20.35,20.32,20.34,73700.0,15.324,15.3391,15.3165,15.3316,73700.0
2014-11-13 12:20:00,20.34,20.35,20.34,20.34,49800.0,15.3316,15.3391,15.3316,15.3316,49800.0
2014-11-13 12:25:00,20.35,20.35,20.34,20.34,33600.0,15.3391,15.3391,15.3316,15.3316,33600.0
2014-11-13 12:30:00,20.35,20.35,20.32,20.32,71900.0,15.3391,15.3391,15.3165,15.3165,71900.0
2014-11-13 12:35:00,20.33,20.34,20.32,20.32,51100.0,15.324,15.3316,15.3165,15.3165,51100.0
2014-11-13 12:40:00,20.32,20.33,20.3,20.3,57000.0,15.3165,15.324,15.3014,15.3014,57000.0
2014-11-13 12:45:00,20.31,20.31,20.3,20.3,25700.0,15.309,15.309,15.3014,15.3014,25700.0
2014-11-13 12:50:00,20.3,20.33,20.29,20.33,51100.0,15.3014,15.324,15.2939,15.324,51100.0
2014-11-13 12:55:00,20.32,20.34,20.32,20.33,36600.0,15.3165,15.3316,15.3165,15.324,36600.0
2014-11-13 13:00:00,20.34,20.34,20.31,20.31,45400.0,15.3316,15.3316,15.309,15.309,45400.0
2014-11-13 13:05:00,20.31,20.32,20.27,20.28,64600.0,15.309,15.3165,15.2788,15.2863,64600.0
2014-11-13 13:10:00,20.28,20.29,20.27,20.27,71000.0,15.2863,15.2939,15.2788,15.2788,71000.0
2014-11-13 13:15:00,20.27,20.28,20.25,20.26,83100.0,15.2788,15.2863,15.2637,15.2713,83100.0
2014-11-13 13:20:00,20.26,20.28,20.26,20.27,60500.0,15.2713,15.2863,15.2713,15.2788,60500.0
2014-11-13 13:25:00,20.27,20.29,20.25,20.27,51400.0,15.2788,15.2939,15.2637,15.2788,51400.0
2014-11-13 13:30:00,20.27,20.27,20.21,20.23,58400.0,15.2788,15.2788,15.2336,15.2486,58400.0
2014-11-13 13:35:00,20.23,20.28,20.22,20.28,251500.0,15.2486,15.2863,15.2411,15.2863,251500.0
2014-11-13 13:40:00,20.28,20.28,20.24,20.26,74100.0,15.2863,15.2863,15.2562,15.2713,74100.0
2014-11-13 13:45:00,20.26,20.26,20.24,20.25,57100.0,15.2713,15.2713,15.2562,15.2637,57100.0
2014-11-13 13:50:00,20.26,20.28,20.25,20.28,38500.0,15.2713,15.2863,15.2637,15.2863,38500.0
2014-11-13 13:55:00,20.28,20.28,20.25,20.26,37200.0,15.2863,15.2863,15.2637,15.2713,37200.0
2014-11-13 14:00:00,20.26,20.27,20.25,20.27,51000.0,15.2713,15.2788,15.2637,15.2788,51000.0
2014-11-13 14:05:00,20.26,20.27,20.25,20.26,40700.0,15.2713,15.2788,15.2637,15.2713,40700.0
2014-11-13 14:10:00,20.26,20.26,20.22,20.24,129500.0,15.2713,15.2713,15.2411,15.2562,129500.0
2014-11-13 14:15:00,20.23,20.24,20.22,20.24,46300.0,15.2486,15.2562,15.2411,15.2562,46300.0
2014-11-13 14:20:00,20.23,20.24,20.21,20.21,63000.0,15.2486,15.2562,15.2336,15.2336,63000.0
2014-11-13 14:25:00,20.21,20.24,20.21,20.22,76500.0,15.2336,15.2562,15.2336,15.2411,76500.0
2014-11-13 14:30:00,20.23,20.25,20.23,20.24,60500.0,15.2486,15.2637,15.2486,15.2562,60500.0
2014-11-13 14:35:00,20.24,20.25,20.22,20.25,81900.0,15.2562,15.2637,15.2411,15.2637,81900.0
2014-11-13 14:40:00,20.25,20.26,20.23,20.26,53800.0,15.2637,15.2713,15.2486,15.2713,53800.0
2014-11-13 14:45:00,20.26,20.3,20.26,20.29,48500.0,15.2713,15.3014,15.2713,15.2939,48500.0
2014-11-13 14:50:00,20.29,20.29,20.27,20.28,63900.0,15.2939,15.2939,15.2788,15.2863,63900.0
2014-11-13 14:55:00,20.29,20.29,20.26,20.27,54000.0,15.2939,15.2939,15.2713,15.2788,54000.0
2014-11-13 15:00:00,20.27,20.3,20.26,20.29,72400.0,15.2788,15.3014,15.2713,15.2939,72400.0
2014-11-13 15:05:00,20.29,20.32,20.28,20.29,135900.0,15.2939,15.3165,15.2863,15.2939,135900.0
2014-11-13 15:10:00,20.3,20.3,20.28,20.29,64400.0,15.3014,15.3014,15.2863,15.2939,64400.0
2014-11-13 15:15:00,20.29,20.3,20.28,20.28,100900.0,15.2939,15.3014,15.2863,15.2863,100900.0
2014-11-13 15:20:00,20.28,20.3,20.28,20.3,76000.0,15.2863,15.3014,15.2863,15.3014,76000.0
2014-11-13 15:25:00,20.3,20.3,20.24,20.24,100200.0,15.3014,15.3014,15.2562,15.2562,100200.0
2014-11-13 15:30:00,20.24,20.3,20.23,20.3,181900.0,15.2562,15.3014,15.2486,15.3014,181900.0
2014-11-13 15:35:00,20.3,20.33,20.29,20.32,141300.0,15.3014,15.324,15.2939,15.3165,141300.0
2014-11-13 15:40:00,20.32,20.35,20.32,20.35,175800.0,15.3165,15.3391,15.3165,15.3391,175800.0
2014-11-13 15:45:00,20.34,20.36,20.34,20.35,235300.0,15.3316,15.3466,15.3316,15.3391,235300.0
2014-11-13 15:50:00,20.35,20.35,20.33,20.33,261500.0,15.3391,15.3391,15.324,15.324,261500.0
2014-11-13 15:55:00,20.34,20.35,20.33,20.35,745600.0,15.3316,15.3391,15.324,15.3391,745600.0
2014-11-14 09:30:00,20.3,20.38,20.26,20.37,109000.0,15.3014,15.3617,15.2713,15.3542,109000.0
2014-11-14 09:35:00,20.37,20.43,20.37,20.41,37400.0,15.3542,15.3994,15.3542,15.3843,37400.0
2014-11-14 09:40:00,20.41,20.43,20.38,20.38,52500.0,15.3843,15.3994,15.3617,15.3617,52500.0
2014-11-14 09:45:00,20.38,20.41,20.32,20.34,52700.0,15.3617,15.3843,15.3165,15.3316,52700.0
2014-11-14 09:50:00,20.35,20.42,20.34,20.39,43200.0,15.3391,15.3919,15.3316,15.3693,43200.0
2014-11-14 09:55:00,20.38,20.43,20.38,20.38,51700.0,15.3617,15.3994,15.3617,15.3617,51700.0
2014-11-14 10:00:00,20.38,20.47,20.38,20.46,55900.0,15.3617,15.4296,15.3617,15.422,55900.0
2014-11-14 10:05:00,20.46,20.48,20.44,20.46,61900.0,15.422,15.4371,15.4069,15.422,61900.0
2014-11-14 10:10:00,20.47,20.48,20.44,20.44,59800.0,15.4296,15.4371,15.4069,15.4069,59800.0
2014-11-14 10:15:00,20.45,20.45,20.4,20.42,52800.0,15.4145,15.4145,15.3768,15.3919,52800.0
2014-11-14 10:20:00,20.42,20.42,20.39,20.4,36500.0,15.3919,15.3919,15.3693,15.3768,36500.0
2014-11-14 10:25:00,20.4,20.41,20.34,20.39,103300.0,15.3768,15.3843,15.3316,15.3693,103300.0
2014-11-14 10:30:00,20.39,20.4,20.38,20.38,83700.0,15.3693,15.3768,15.3617,15.3617,83700.0
2014-11-14 10:35:00,20.38,20.43,20.38,20.43,64500.0,15.3617,15.3994,15.3617,15.3994,64500.0
2014-11-14 10:40:00,20.43,20.45,20.42,20.44,38600.0,15.3994,15.4145,15.3919,15.4069,38600.0
2014-11-14 10:45:00,20.44,20.47,20.43,20.45,42600.0,15.4069,15.4296,15.3994,15.4145,42600.0
2014-11-14 10:50:00,20.45,20.47,20.45,20.46,27600.0,15.4145,15.4296,15.4145,15.422,27600.0
2014-11-14 10:55:00,20.46,20.47,20.44,20.45,25700.0,15.422,15.4296,15.4069,15.4145,25700.0
2014-11-14 11:00:00,20.45,20.47,20.45,20.46,42900.0,15.4145,15.4296,15.4145,15.422,42900.0
2014-11-14 11:05:00,20.47,20.47,20.45,20.45,32000.0,15.4296,15.4296,15.4145,15.4145,32000.0
2014-11-14 11:10:00,20.46,20.46,20.41,20.41,49100.0,15.422,15.422,15.3843,15.3843,49100.0
2014-11-14 11:15:00,20.41,20.43,20.41,20.42,22500.0,15.3843,15.3994,15.3843,15.3919,22500.0
2014-11-14 11:20:00,20.43,20.44,20.42,20.42,43300.0,15.3994,15.4069,15.3919,15.3919,43300.0
2014-11-14 11:25:00,20.42,20.42,20.4,20.42,20400.0,15.3919,15.3919,15.3768,15.3919,20400.0
2014-11-14 11:30:00,20.41,20.43,20.4,20.42,103700.0,15.3843,15.3994,15.3768,15.3919,103700.0
2014-11-14 11:35:00,20.42,20.42,20.39,20.4,134500.0,15.3919,15.3919,15.3693,15.3768,134500.0
2014-11-14 11:40:00,20.4,20.41,20.39,20.41,26200.0,15.3768,15.3843,15.3693,15.3843,26200.0
2014-11-14 11:45:00,20.4,20.44,20.39,20.43,119700.0,15.3768,15.4069,15.3693,15.3994,119700.0
2014-11-14 11:50:00,20.43,20.45,20.43,20.44,8900.0,15.3994,15.4145,15.3994,15.4069,8900.0
2014-11-14 11:55:00,20.44,20.45,20.43,20.45,40100.0,15.4069,15.4145,15.3994,15.4145,40100.0
2014-11-14 12:00:00,20.45,20.47,20.44,20.47,43900.0,15.4145,15.4296,15.4069,15.4296,43900.0
2014-11-14 12:05:00,20.47,20.48,20.45,20.45,62200.0,15.4296,15.4371,15.4145,15.4145,62200.0
2014-11-14 12:10:00,20.46,20.48,20.44,20.47,81700.0,15.422,15.4371,15.4069,15.4296,81700.0
2014-11-14 12:15:00,20.47,20.48,20.46,20.46,65000.0,15.4296,15.4371,15.422,15.422,65000.0
2014-11-14 12:20:00,20.46,20.48,20.45,20.45,29600.0,15.422,15.4371,15.4145,15.4145,29600.0
2014-11-14 12:25:00,20.46,20.46,20.45,20.46,16900.0,15.422,15.422,15.4145,15.422,16900.0
2014-11-14 12:30:00,20.46,20.46,20.45,20.46,21300.0,15.422,15.422,15.4145,15.422,21300.0
2014-11-14 12:35:00,20.46,20.48,20.45,20.45,29100.0,15.422,15.4371,15.4145,15.4145,29100.0
2014-11-14 12:40:00,20.46,20.48,20.45,20.47,52400.0,15.422,15.4371,15.4145,15.4296,52400.0
2014-11-14 12:45:00,20.48,20.48,20.46,20.47,33200.0,15.4371,15.4371,15.422,15.4296,33200.0
2014-11-14 12:50:00,20.47,20.48,20.46,20.46,38000.0,15.4296,15.4371,15.422,15.422,38000.0
2014-11-14 12:55:00,20.46,20.46,20.45,20.46,15900.0,15.422,15.422,15.4145,15.422,15900.0
2014-11-14 13:00:00,20.46,20.46,20.44,20.46,20100.0,15.422,15.422,15.4069,15.422,20100.0
2014-11-14 13:05:00,20.46,20.48,20.46,20.47,23800.0,15.422,15.4371,15.422,15.4296,23800.0
2014-11-14 13:10:00,20.47,20.47,20.45,20.46,28100.0,15.4296,15.4296,15.4145,15.422,28100.0
2014-11-14 13:15:00,20.45,20.48,20.45,20.46,84900.0,15.4145,15.4371,15.4145,15.422,84900.0
2014-11-14 13:20:00,20.47,20.47,20.46,20.46,18900.0,15.4296,15.4296,15.422,15.422,18900.0
2014-11-14 13:25:00,20.46,20.47,20.46,20.46,65900.0,15.422,15.4296,15.422,15.422,65900.0
2014-11-14 13:30:00,20.47,20.47,20.46,20.46,31000.0,15.4296,15.4296,15.422,15.422,31000.0
2014-11-14 13:35:00,20.46,20.47,20.46,20.47,43900.0,15.422,15.4296,15.422,15.4296,43900.0
2014-11-14 13:40:00,20.47,20.47,20.46,20.46,34700.0,15.4296,15.4296,15.422,15.422,34700.0
2014-11-14 13:45:00,20.47,20.47,20.46,20.47,17500.0,15.4296,15.4296,15.422,15.4296,17500.0
2014-11-14 13:50:00,20.47,20.47,20.46,20.46,43300.0,15.4296,15.4296,15.422,15.422,43300.0
2014-11-14 13:55:00,20.47,20.47,20.45,20.46,53500.0,15.4296,15.4296,15.4145,15.422,53500.0
2014-11-14 14:00:00,20.46,20.46,20.44,20.45,23500.0,15.422,15.422,15.4069,15.4145,23500.0
2014-11-14 14:05:00,20.46,20.46,20.43,20.45,27800.0,15.422,15.422,15.3994,15.4145,27800.0
2014-11-14 14:10:00,20.44,20.45,20.43,20.45,15900.0,15.4069,15.4145,15.3994,15.4145,15900.0
2014-11-14 14:15:00,20.45,20.46,20.44,20.46,14500.0,15.4145,15.422,15.4069,15.422,14500.0
2014-11-14 14:20:00,20.46,20.47,20.45,20.45,38500.0,15.422,15.4296,15.4145,15.4145,38500.0
2014-11-14 14:25:00,20.45,20.47,20.45,20.46,40700.0,15.4145,15.4296,15.4145,15.422,40700.0
2014-11-14 14:30:00,20.46,20.47,20.44,20.44,50300.0,15.422,15.4296,15.4069,15.4069,50300.0
2014-11-14 14:35:00,20.44,20.45,20.43,20.45,25300.0,15.4069,15.4145,15.3994,15.4145,25300.0
2014-11-14 14:40:00,20.45,20.45,20.44,20.45,23000.0,15.4145,15.4145,15.4069,15.4145,23000.0
2014-11-14 14:45:00,20.45,20.45,20.43,20.44,36100.0,15.4145,15.4145,15.3994,15.4069,36100.0
2014-11-14 14:50:00,20.44,20.46,20.44,20.44,47300.0,15.4069,15.422,15.4069,15.4069,47300.0
2014-11-14 14:55:00,20.45,20.46,20.44,20.44,35400.0,15.4145,15.422,15.4069,15.4069,35400.0
2014-11-14 15:00:00,20.45,20.46,20.44,20.45,70100.0,15.4145,15.422,15.4069,15.4145,70100.0
2014-11-14 15:05:00,20.44,20.46,20.44,20.45,36200.0,15.4069,15.422,15.4069,15.4145,36200.0
2014-11-14 15:10:00,20.45,20.46,20.44,20.45,36700.0,15.4145,15.422,15.4069,15.4145,36700.0
2014-11-14 15:15:00,20.44,20.45,20.41,20.44,61700.0,15.4069,15.4145,15.3843,15.4069,61700.0
2014-11-14 15:20:00,20.44,20.45,20.42,20.45,50000.0,15.4069,15.4145,15.3919,15.4145,50000.0
2014-11-14 15:25:00,20.45,20.46,20.44,20.45,96500.0,15.4145,15.422,15.4069,15.4145,96500.0
2014-11-14 15:30:00,20.45,20.46,20.44,20.45,103000.0,15.4145,15.422,15.4069,15.4145,103000.0
2014-11-14 15:35:00,20.45,20.46,20.43,20.45,128200.0,15.4145,15.422,15.3994,15.4145,128200.0
2014-11-14 15:40:00,20.45,20.45,20.43,20.44,75000.0,15.4145,15.4145,15.3994,15.4069,75000.0
2014-11-14 15:45:00,20.45,20.46,20.44,20.44,151000.0,15.4145,15.422,15.4069,15.4069,151000.0
2014-11-14 15:50:00,20.44,20.45,20.42,20.42,173500.0,15.4069,15.4145,15.3919,15.3919,173500.0
2014-11-14 15:55:00,20.42,20.43,20.4,20.42,747900.0,15.3919,15.3994,15.3768,15.3919,747900.0
2014-11-17 09:30:00,20.4,20.4,20.3,20.31,157400.0,15.3768,15.3768,15.3014,15.309,157400.0
2014-11-17 09:35:00,20.31,20.33,20.3,20.3,38100.0,15.309,15.324,15.3014,15.3014,38100.0
2014-11-17 09:40:00,20.3,20.32,20.29,20.29,49500.0,15.3014,15.3165,15.2939,15.2939,49500.0
2014-11-17 09:45:00,20.3,20.32,20.29,20.31,37800.0,15.3014,15.3165,15.2939,15.309,37800.0
2014-11-17 09:50:00,20.31,20.34,20.3,20.3,28200.0,15.309,15.3316,15.3014,15.3014,28200.0
2014-11-17 09:55:00,20.3,20.33,20.29,20.33,18600.0,15.3014,15.324,15.2939,15.324,18600.0
2014-11-17 10:00:00,20.33,20.37,20.33,20.35,40900.0,15.324,15.3542,15.324,15.3391,40900.0
2014-11-17 10:05:00,20.36,20.37,20.31,20.32,43100.0,15.3466,15.3542,15.309,15.3165,43100.0
2014-11-17 10:10:00,20.32,20.35,20.31,20.34,35300.0,15.3165,15.3391,15.309,15.3316,35300.0
2014-11-17 10:15:00,20.35,20.38,20.32,20.37,42700.0,15.3391,15.3617,15.3165,15.3542,42700.0
2014-11-17 10:20:00,20.36,20.38,20.34,20.36,27000.0,15.3466,15.3617,15.3316,15.3466,27000.0
2014-11-17 10:25:00,20.36,20.4,20.36,20.38,49200.0,15.3466,15.3768,15.3466,15.3617,49200.0
2014-11-17 10:30:00,20.38,20.38,20.35,20.36,28900.0,15.3617,15.3617,15.3391,15.3466,28900.0
2014-11-17 10:35:00,20.37,20.39,20.36,20.36,36800.0,15.3542,15.3693,15.3466,15.3466,36800.0
2014-11-17 10:40:00,20.36,20.36,20.32,20.32,58900.0,15.3466,15.3466,15.3165,15.3165,58900.0
2014-11-17 10:45:00,20.32,20.33,20.3,20.32,39900.0,15.3165,15.324,15.3014,15.3165,39900.0
2014-11-17 10:50:00,20.32,20.32,20.3,20.3,68900.0,15.3165,15.3165,15.3014,15.3014,68900.0
2014-11-17 10:55:00,20.3,20.32,20.3,20.32,22200.0,15.3014,15.3165,15.3014,15.3165,22200.0
2014-11-17 11:00:00,20.32,20.33,20.3,20.31,35500.0,15.3165,15.324,15.3014,15.309,35500.0
2014-11-17 11:05:00,20.31,20.32,20.29,20.29,19300.0,15.309,15.3165,15.2939,15.2939,19300.0
2014-11-17 11:10:00,20.29,20.29,20.27,20.28,43900.0,15.2939,15.2939,15.2788,15.2863,43900.0
2014-11-17 11:15:00,20.28,20.33,20.28,20.32,23700.0,15.2863,15.324,15.2863,15.3165,23700.0
2014-11-17 11:20:00,20.32,20.33,20.29,20.3,17600.0,15.3165,15.324,15.2939,15.3014,17600.0
2014-11-17 11:25:00,20.3,20.31,20.29,20.29,21400.0,15.3014,15.309,15.2939,15.2939,21400.0
2014-11-17 11:30:00,20.29,20.31,20.28,20.29,37500.0,15.2939,15.309,15.2863,15.2939,37500.0
2014-11-17 11:35:00,20.29,20.31,20.29,20.3,34700.0,15.2939,15.309,15.2939,15.3014,34700.0
2014-11-17 11:40:00,20.29,20.32,20.29,20.3,37600.0,15.2939,15.3165,15.2939,15.3014,37600.0
2014-11-17 11:45:00,20.3,20.31,20.29,20.3,16200.0,15.3014,15.309,15.2939,15.3014,16200.0
2014-11-17 11:50:00,20.29,20.31,20.28,20.3,53100.0,15.2939,15.309,15.2863,15.3014,53100.0
2014-11-17 11:55:00,20.3,20.31,20.28,20.29,63900.0,15.3014,15.309,15.2863,15.2939,63900.0
2014-11-17 12:00:00,20.3,20.3,20.26,20.26,84100.0,15.3014,15.3014,15.2713,15.2713,84100.0
2014-11-17 12:05:00,20.26,20.29,20.26,20.27,26500.0,15.2713,15.2939,15.2713,15.2788,26500.0
2014-11-17 12:10:00,20.27,20.32,20.27,20.32,26700.0,15.2788,15.3165,15.2788,15.3165,26700.0
2014-11-17 12:15:00,20.32,20.32,20.3,20.3,44400.0,15.3165,15.3165,15.3014,15.3014,44400.0
2014-11-17 12:20:00,20.3,20.32,20.3,20.31,15900.0,15.3014,15.3165,15.3014,15.309,15900.0
2014-11-17 12:25:00,20.32,20.33,20.31,20.32,25100.0,15.3165,15.324,15.309,15.3165,25100.0
2014-11-17 12:30:00,20.32,20.34,20.32,20.33,17200.0,15.3165,15.3316,15.3165,15.324,17200.0
2014-11-17 12:35:00,20.34,20.34,20.33,20.34,6200.0,15.3316,15.3316,15.324,15.3316,6200.0
2014-11-17 12:40:00,20.34,20.36,20.33,20.34,67800.0,15.3316,15.3466,15.324,15.3316,67800.0
2014-11-17 12:45:00,20.35,20.37,20.35,20.36,16300.0,15.3391,15.3542,15.3391,15.3466,16300.0
2014-11-17 12:50:00,20.36,20.37,20.36,20.36,12600.0,15.3466,15.3542,15.3466,15.3466,12600.0
2014-11-17 12:55:00,20.36,20.36,20.33,20.34,23400.0,15.3466,15.3466,15.324,15.3316,23400.0
2014-11-17 13:00:00,20.34,20.35,20.33,20.34,27300.0,15.3316,15.3391,15.324,15.3316,27300.0
2014-11-17 13:05:00,20.34,20.34,20.33,20.33,40900.0,15.3316,15.3316,15.324,15.324,40900.0
2014-11-17 13:10:00,20.34,20.34,20.33,20.33,6800.0,15.3316,15.3316,15.324,15.324,6800.0
2014-11-17 13:15:00,20.33,20.37,20.33,20.35,73800.0,15.324,15.3542,15.324,15.3391,73800.0
2014-11-17 13:20:00,20.35,20.37,20.34,20.36,32300.0,15.3391,15.3542,15.3316,15.3466,32300.0
2014-11-17 13:25:00,20.36,20.37,20.35,20.35,17600.0,15.3466,15.3542,15.3391,15.3391,17600.0
2014-11-17 13:30:00,20.35,20.37,20.35,20.36,29800.0,15.3391,15.3542,15.3391,15.3466,29800.0
2014-11-17 13:35:00,20.36,20.37,20.35,20.36,25900.0,15.3466,15.3542,15.3391,15.3466,25900.0
2014-11-17 13:40:00,20.36,20.37,20.36,20.36,22100.0,15.3466,15.3542,15.3466,15.3466,22100.0
2014-11-17 13:45:00,20.36,20.36,20.34,20.35,32600.0,15.3466,15.3466,15.3316,15.3391,32600.0
2014-11-17 13:50:00,20.35,20.37,20.35,20.37,17600.0,15.3391,15.3542,15.3391,15.3542,17600.0
2014-11-17 13:55:00,20.37,20.37,20.36,20.36,27900.0,15.3542,15.3542,15.3466,15.3466,27900.0
2014-11-17 14:00:00,20.36,20.37,20.35,20.35,45900.0,15.3466,15.3542,15.3391,15.3391,45900.0
2014-11-17 14:05:00,20.35,20.36,20.33,20.34,26100.0,15.3391,15.3466,15.324,15.3316,26100.0
2014-11-17 14:10:00,20.35,20.36,20.34,20.36,19400.0,15.3391,15.3466,15.3316,15.3466,19400.0
2014-11-17 14:15:00,20.36,20.36,20.34,20.34,24300.0,15.3466,15.3466,15.3316,15.3316,24300.0
2014-11-17 14:20:00,20.34,20.34,20.33,20.34,25800.0,15.3316,15.3316,15.324,15.3316,25800.0
2014-11-17 14:25:00,20.33,20.35,20.33,20.35,23400.0,15.324,15.3391,15.324,15.3391,23400.0
2014-11-17 14:30:00,20.35,20.35,20.34,20.34,27400.0,15.3391,15.3391,15.3316,15.3316,27400.0
2014-11-17 14:35:00,20.35,20.36,20.34,20.35,67400.0,15.3391,15.3466,15.3316,15.3391,67400.0
2014-11-17 14:40:00,20.35,20.36,20.34,20.35,40400.0,15.3391,15.3466,15.3316,15.3391,40400.0
2014-11-17 14:45:00,20.35,20.36,20.34,20.36,87000.0,15.3391,15.3466,15.3316,15.3466,87000.0
2014-11-17 14:50:00,20.35,20.36,20.34,20.35,34400.0,15.3391,15.3466,15.3316,15.3391,34400.0
2014-11-17 14:55:00,20.35,20.36,20.35,20.35,31600.0,15.3391,15.3466,15.3391,15.3391,31600.0
2014-11-17 15:00:00,20.35,20.36,20.34,20.35,31800.0,15.3391,15.3466,15.3316,15.3391,31800.0
2014-11-17 15:05:00,20.34,20.38,20.34,20.38,82400.0,15.3316,15.3617,15.3316,15.3617,82400.0
2014-11-17 15:10:00,20.38,20.38,20.35,20.37,53600.0,15.3617,15.3617,15.3391,15.3542,53600.0
2014-11-17 15:15:00,20.36,20.37,20.33,20.35,69400.0,15.3466,15.3542,15.324,15.3391,69400.0
2014-11-17 15:20:00,20.34,20.35,20.33,20.35,34500.0,15.3316,15.3391,15.324,15.3391,34500.0
2014-11-17 15:25:00,20.35,20.35,20.33,20.33,54200.0,15.3391,15.3391,15.324,15.324,54200.0
2014-11-17 15:30:00,20.33,20.35,20.32,20.34,65400.0,15.324,15.3391,15.3165,15.3316,65400.0
2014-11-17 15:35:00,20.34,20.35,20.32,20.35,51900.0,15.3316,15.3391,15.3165,15.3391,51900.0
2014-11-17 15:40:00,20.35,20.35,20.33,20.33,54400.0,15.3391,15.3391,15.324,15.324,54400.0
2014-11-17 15:45:00,20.33,20.34,20.32,20.34,69400.0,15.324,15.3316,15.3165,15.3316,69400.0
2014-11-17 15:50:00,20.33,20.35,20.33,20.34,119300.0,15.324,15.3391,15.324,15.3316,119300.0
2014-11-17 15:55:00,20.34,20.36,20.34,20.36,374400.0,15.3316,15.3466,15.3316,15.3466,374400.0
2014-11-18 09:30:00,20.38,20.4,20.35,20.39,91700.0,15.3617,15.3768,15.3391,15.3693,91700.0
2014-11-18 09:35:00,20.4,20.45,20.4,20.42,68400.0,15.3768,15.4145,15.3768,15.3919,68400.0
2014-11-18 09:40:00,20.42,20.43,20.39,20.41,44300.0,15.3919,15.3994,15.3693,15.3843,44300.0
2014-11-18 09:45:00,20.41,20.44,20.41,20.42,36900.0,15.3843,15.4069,15.3843,15.3919,36900.0
2014-11-18 09:50:00,20.43,20.45,20.41,20.41,18900.0,15.3994,15.4145,15.3843,15.3843,18900.0
2014-11-18 09:55:00,20.42,20.44,20.42,20.42,23200.0,15.3919,15.4069,15.3919,15.3919,23200.0
2014-11-18 10:00:00,20.42,20.46,20.4,20.45,105800.0,15.3919,15.422,15.3768,15.4145,105800.0
2014-11-18 10:05:00,20.45,20.47,20.44,20.46,27600.0,15.4145,15.4296,15.4069,15.422,27600.0
2014-11-18 10:10:00,20.46,20.47,20.44,20.46,107800.0,15.422,15.4296,15.4069,15.422,107800.0
2014-11-18 10:15:00,20.46,20.48,20.45,20.47,81800.0,15.422,15.4371,15.4145,15.4296,81800.0
2014-11-18 10:20:00,20.48,20.48,20.44,20.46,44400.0,15.4371,15.4371,15.4069,15.422,44400.0
2014-11-18 10:25:00,20.45,20.47,20.43,20.46,79700.0,15.4145,15.4296,15.3994,15.422,79700.0
2014-11-18 10:30:00,20.45,20.47,20.44,20.44,109500.0,15.4145,15.4296,15.4069,15.4069,109500.0
2014-11-18 10:35:00,20.44,20.46,20.43,20.45,38600.0,15.4069,15.422,15.3994,15.4145,38600.0
2014-11-18 10:40:00,20.45,20.46,20.44,20.45,92800.0,15.4145,15.422,15.4069,15.4145,92800.0
2014-11-18 10:45:00,20.45,20.48,20.45,20.48,188000.0,15.4145,15.4371,15.4145,15.4371,188000.0
2014-11-18 10:50:00,20.48,20.48,20.46,20.47,57200.0,15.4371,15.4371,15.422,15.4296,57200.0
2014-11-18 10:55:00,20.46,20.48,20.46,20.47,28400.0,15.422,15.4371,15.422,15.4296,28400.0
2014-11-18 11:00:00,20.48,20.48,20.47,20.48,37500.0,15.4371,15.4371,15.4296,15.4371,37500.0
2014-11-18 11:05:00,20.47,20.47,20.46,20.46,31900.0,15.4296,15.4296,15.422,15.422,31900.0
2014-11-18 11:10:00,20.46,20.47,20.44,20.44,29900.0,15.422,15.4296,15.4069,15.4069,29900.0
2014-11-18 11:15:00,20.44,20.46,20.44,20.45,44700.0,15.4069,15.422,15.4069,15.4145,44700.0
2014-11-18 11:20:00,20.46,20.46,20.44,20.44,37400.0,15.422,15.422,15.4069,15.4069,37400.0
2014-11-18 11:25:00,20.45,20.45,20.43,20.45,85800.0,15.4145,15.4145,15.3994,15.4145,85800.0
2014-11-18 11:30:00,20.45,20.47,20.43,20.46,102100.0,15.4145,15.4296,15.3994,15.422,102100.0
2014-11-18 11:35:00,20.46,20.48,20.46,20.48,85500.0,15.422,15.4371,15.422,15.4371,85500.0
2014-11-18 11:40:00,20.48,20.48,20.47,20.48,12700.0,15.4371,15.4371,15.4296,15.4371,12700.0
2014-11-18 11:45:00,20.48,20.48,20.47,20.48,23500.0,15.4371,15.4371,15.4296,15.4371,23500.0
2014-11-18 11:50:00,20.48,20.48,20.47,20.48,11200.0,15.4371,15.4371,15.4296,15.4371,11200.0
2014-11-18 11:55:00,20.48,20.48,20.47,20.48,25300.0,15.4371,15.4371,15.4296,15.4371,25300.0
2014-11-18 12:00:00,20.48,20.48,20.46,20.46,53100.0,15.4371,15.4371,15.422,15.422,53100.0
2014-11-18 12:05:00,20.46,20.49,20.45,20.48,127100.0,15.422,15.4446,15.4145,15.4371,127100.0
2014-11-18 12:10:00,20.48,20.49,20.47,20.47,31600.0,15.4371,15.4446,15.4296,15.4296,31600.0
2014-11-18 12:15:00,20.47,20.48,20.47,20.48,12200.0,15.4296,15.4371,15.4296,15.4371,12200.0
2014-11-18 12:20:00,20.48,20.49,20.47,20.48,85900.0,15.4371,15.4446,15.4296,15.4371,85900.0
2014-11-18 12:25:00,20.48,20.48,20.47,20.47,25200.0,15.4371,15.4371,15.4296,15.4296,25200.0
2014-11-18 12:30:00,20.47,20.49,20.47,20.48,39000.0,15.4296,15.4446,15.4296,15.4371,39000.0
2014-11-18 12:35:00,20.48,20.49,20.48,20.48,8100.0,15.4371,15.4446,15.4371,15.4371,8100.0
2014-11-18 12:40:00,20.48,20.5,20.48,20.49,52300.0,15.4371,15.4522,15.4371,15.4446,52300.0
2014-11-18 12:45:00,20.49,20.49,20.46,20.47,90800.0,15.4446,15.4446,15.422,15.4296,90800.0
2014-11-18 12:50:00,20.46,20.48,20.46,20.47,29300.0,15.422,15.4371,15.422,15.4296,29300.0
2014-11-18 12:55:00,20.47,20.5,20.46,20.49,41500.0,15.4296,15.4522,15.422,15.4446,41500.0
2014-11-18 13:00:00,20.5,20.5,20.48,20.49,41600.0,15.4522,15.4522,15.4371,15.4446,41600.0
2014-11-18 13:05:00,20.48,20.5,20.48,20.49,27700.0,15.4371,15.4522,15.4371,15.4446,27700.0
2014-11-18 13:10:00,20.5,20.51,20.49,20.51,101300.0,15.4522,15.4597,15.4446,15.4597,101300.0
2014-11-18 13:15:00,20.51,20.51,20.48,20.48,176700.0,15.4597,15.4597,15.4371,15.4371,176700.0
2014-11-18 13:20:00,20.48,20.51,20.48,20.51,48000.0,15.4371,15.4597,15.4371,15.4597,48000.0
2014-11-18 13:25:00,20.51,20.51,20.49,20.49,28000.0,15.4597,15.4597,15.4446,15.4446,28000.0
2014-11-18 13:30:00,20.5,20.51,20.49,20.5,47500.0,15.4522,15.4597,15.4446,15.4522,47500.0
2014-11-18 13:35:00,20.5,20.51,20.48,20.49,23000.0,15.4522,15.4597,15.4371,15.4446,23000.0
2014-11-18 13:40:00,20.49,20.51,20.49,20.49,14200.0,15.4446,15.4597,15.4446,15.4446,14200.0
2014-11-18 13:45:00,20.49,20.51,20.49,20.5,16000.0,15.4446,15.4597,15.4446,15.4522,16000.0
2014-11-18 13:50:00,20.51,20.52,20.5,20.51,20600.0,15.4597,15.4672,15.4522,15.4597,20600.0
2014-11-18 13:55:00,20.51,20.52,20.51,20.52,27800.0,15.4597,15.4672,15.4597,15.4672,27800.0
2014-11-18 14:00:00,20.51,20.54,20.51,20.54,82300.0,15.4597,15.4823,15.4597,15.4823,82300.0
2014-11-18 14:05:00,20.54,20.55,20.52,20.53,54400.0,15.4823,15.4899,15.4672,15.4748,54400.0
2014-11-18 14:10:00,20.53,20.54,20.51,20.52,30900.0,15.4748,15.4823,15.4597,15.4672,30900.0
2014-11-18 14:15:00,20.52,20.54,20.51,20.53,76100.0,15.4672,15.4823,15.4597,15.4748,76100.0
2014-11-18 14:20:00,20.54,20.55,20.53,20.55,14600.0,15.4823,15.4899,15.4748,15.4899,14600.0
2014-11-18 14:25:00,20.55,20.55,20.53,20.55,30000.0,15.4899,15.4899,15.4748,15.4899,30000.0
2014-11-18 14:30:00,20.54,20.56,20.54,20.55,19000.0,15.4823,15.4974,15.4823,15.4899,19000.0
2014-11-18 14:35:00,20.55,20.57,20.55,20.55,33500.0,15.4899,15.5049,15.4899,15.4899,33500.0
2014-11-18 14:40:00,20.56,20.56,20.54,20.55,24200.0,15.4974,15.4974,15.4823,15.4899,24200.0
2014-11-18 14:45:00,20.55,20.55,20.52,20.52,35900.0,15.4899,15.4899,15.4672,15.4672,35900.0
2014-11-18 14:50:00,20.52,20.53,20.5,20.52,87300.0,15.4672,15.4748,15.4522,15.4672,87300.0
2014-11-18 14:55:00,20.52,20.53,20.51,20.52,42300.0,15.4672,15.4748,15.4597,15.4672,42300.0
2014-11-18 15:00:00,20.51,20.53,20.51,20.53,62900.0,15.4597,15.4748,15.4597,15.4748,62900.0
2014-11-18 15:05:00,20.53,20.54,20.52,20.52,68600.0,15.4748,15.4823,15.4672,15.4672,68600.0
2014-11-18 15:10:00,20.53,20.53,20.52,20.52,14000.0,15.4748,15.4748,15.4672,15.4672,14000.0
2014-11-18 15:15:00,20.52,20.53,20.52,20.52,21200.0,15.4672,15.4748,15.4672,15.4672,21200.0
2014-11-18 15:20:00,20.52,20.53,20.5,20.5,54200.0,15.4672,15.4748,15.4522,15.4522,54200.0
2014-11-18 15:25:00,20.5,20.51,20.49,20.51,67300.0,15.4522,15.4597,15.4446,15.4597,67300.0
2014-11-18 15:30:00,20.51,20.51,20.48,20.49,57800.0,15.4597,15.4597,15.4371,15.4446,57800.0
2014-11-18 15:35:00,20.5,20.5,20.49,20.5,35000.0,15.4522,15.4522,15.4446,15.4522,35000.0
2014-11-18 15:40:00,20.5,20.5,20.48,20.5,96700.0,15.4522,15.4522,15.4371,15.4522,96700.0
2014-11-18 15:45:00,20.49,20.5,20.47,20.47,180400.0,15.4446,15.4522,15.4296,15.4296,180400.0
2014-11-18 15:50:00,20.47,20.48,20.45,20.45,181500.0,15.4296,15.4371,15.4145,15.4145,181500.0
2014-11-18 15:55:00,20.45,20.46,20.42,20.43,903100.0,15.4145,15.422,15.3919,15.3994,903100.0
2014-11-19 09:30:00,20.36,20.36,20.25,20.25,174200.0,15.3466,15.3466,15.2637,15.2637,174200.0
2014-11-19 09:35:00,20.25,20.27,20.18,20.26,89200.0,15.2637,15.2788,15.211,15.2713,89200.0
2014-11-19 09:40:00,20.27,20.31,20.23,20.31,67700.0,15.2788,15.309,15.2486,15.309,67700.0
2014-11-19 09:45:00,20.3,20.36,20.29,20.31,102300.0,15.3014,15.3466,15.2939,15.309,102300.0
2014-11-19 09:50:00,20.3,20.37,20.29,20.37,157300.0,15.3014,15.3542,15.2939,15.3542,157300.0
2014-11-19 09:55:00,20.37,20.37,20.32,20.34,115700.0,15.3542,15.3542,15.3165,15.3316,115700.0
2014-11-19 10:00:00,20.34,20.35,20.3,20.32,84800.0,15.3316,15.3391,15.3014,15.3165,84800.0
2014-11-19 10:05:00,20.33,20.34,20.3,20.32,54500.0,15.324,15.3316,15.3014,15.3165,54500.0
2014-11-19 10:10:00,20.32,20.33,20.29,20.3,94900.0,15.3165,15.324,15.2939,15.3014,94900.0
2014-11-19 10:15:00,20.3,20.32,20.28,20.32,66900.0,15.3014,15.3165,15.2863,15.3165,66900.0
2014-11-19 10:20:00,20.32,20.32,20.29,20.29,34700.0,15.3165,15.3165,15.2939,15.2939,34700.0
2014-11-19 10:25:00,20.29,20.33,20.28,20.32,131600.0,15.2939,15.324,15.2863,15.3165,131600.0
2014-11-19 10:30:00,20.32,20.37,20.32,20.34,121700.0,15.3165,15.3542,15.3165,15.3316,121700.0
2014-11-19 10:35:00,20.34,20.35,20.31,20.32,71300.0,15.3316,15.3391,15.309,15.3165,71300.0
2014-11-19 10:40:00,20.31,20.34,20.3,20.32,88300.0,15.309,15.3316,15.3014,15.3165,88300.0
2014-11-19 10:45:00,20.32,20.35,20.31,20.33,257300.0,15.3165,15.3391,15.309,15.324,257300.0
2014-11-19 10:50:00,20.33,20.37,20.32,20.37,259800.0,15.324,15.3542,15.3165,15.3542,259800.0
2014-11-19 10:55:00,20.37,20.37,20.34,20.34,40900.0,15.3542,15.3542,15.3316,15.3316,40900.0
2014-11-19 11:00:00,20.34,20.36,20.33,20.35,57100.0,15.3316,15.3466,15.324,15.3391,57100.0
2014-11-19 11:05:00,20.36,20.4,20.34,20.39,57600.0,15.3466,15.3768,15.3316,15.3693,57600.0
2014-11-19 11:10:00,20.39,20.4,20.38,20.39,47900.0,15.3693,15.3768,15.3617,15.3693,47900.0
2014-11-19 11:15:00,20.39,20.42,20.38,20.4,53600.0,15.3693,15.3919,15.3617,15.3768,53600.0
2014-11-19 11:20:00,20.4,20.42,20.38,20.42,110900.0,15.3768,15.3919,15.3617,15.3919,110900.0
2014-11-19 11:25:00,20.42,20.42,20.4,20.4,28700.0,15.3919,15.3919,15.3768,15.3768,28700.0
2014-11-19 11:30:00,20.41,20.44,20.4,20.44,47500.0,15.3843,15.4069,15.3768,15.4069,47500.0
2014-11-19 11:35:00,20.44,20.46,20.42,20.42,112400.0,15.4069,15.422,15.3919,15.3919,112400.0
2014-11-19 11:40:00,20.43,20.45,20.42,20.45,69600.0,15.3994,15.4145,15.3919,15.4145,69600.0
2014-11-19 11:45:00,20.45,20.46,20.4,20.4,174500.0,15.4145,15.422,15.3768,15.3768,174500.0
2014-11-19 11:50:00,20.41,20.45,20.39,20.4,144800.0,15.3843,15.4145,15.3693,15.3768,144800.0
2014-11-19 11:55:00,20.4,20.45,20.39,20.43,155600.0,15.3768,15.4145,15.3693,15.3994,155600.0
2014-11-19 12:00:00,20.44,20.44,20.43,20.43,14200.0,15.4069,15.4069,15.3994,15.3994,14200.0
2014-11-19 12:05:00,20.43,20.46,20.43,20.44,49000.0,15.3994,15.422,15.3994,15.4069,49000.0
2014-11-19 12:10:00,20.44,20.45,20.43,20.43,21400.0,15.4069,15.4145,15.3994,15.3994,21400.0
2014-11-19 12:15:00,20.44,20.44,20.41,20.43,69300.0,15.4069,15.4069,15.3843,15.3994,69300.0
2014-11-19 12:20:00,20.43,20.44,20.41,20.42,30000.0,15.3994,15.4069,15.3843,15.3919,30000.0
2014-11-19 12:25:00,20.43,20.43,20.42,20.43,14100.0,15.3994,15.3994,15.3919,15.3994,14100.0
2014-11-19 12:30:00,20.43,20.43,20.42,20.43,26300.0,15.3994,15.3994,15.3919,15.3994,26300.0
2014-11-19 12:35:00,20.43,20.43,20.42,20.43,31400.0,15.3994,15.3994,15.3919,15.3994,31400.0
2014-11-19 12:40:00,20.43,20.44,20.42,20.44,20800.0,15.3994,15.4069,15.3919,15.4069,20800.0
2014-11-19 12:45:00,20.44,20.44,20.42,20.42,25100.0,15.4069,15.4069,15.3919,15.3919,25100.0
2014-11-19 12:50:00,20.43,20.44,20.42,20.43,26700.0,15.3994,15.4069,15.3919,15.3994,26700.0
2014-11-19 12:55:00,20.43,20.45,20.41,20.44,88500.0,15.3994,15.4145,15.3843,15.4069,88500.0
2014-11-19 13:00:00,20.44,20.47,20.44,20.45,33800.0,15.4069,15.4296,15.4069,15.4145,33800.0
2014-11-19 13:05:00,20.45,20.48,20.45,20.46,42400.0,15.4145,15.4371,15.4145,15.422,42400.0
2014-11-19 13:10:00,20.46,20.47,20.45,20.46,16600.0,15.422,15.4296,15.4145,15.422,16600.0
2014-11-19 13:15:00,20.46,20.46,20.45,20.46,20600.0,15.422,15.422,15.4145,15.422,20600.0
2014-11-19 13:20:00,20.46,20.49,20.46,20.47,68100.0,15.422,15.4446,15.422,15.4296,68100.0
2014-11-19 13:25:00,20.47,20.48,20.44,20.44,61600.0,15.4296,15.4371,15.4069,15.4069,61600.0
2014-11-19 13:30:00,20.45,20.46,20.42,20.42,18300.0,15.4145,15.422,15.3919,15.3919,18300.0
2014-11-19 13:35:00,20.42,20.44,20.42,20.43,30900.0,15.3919,15.4069,15.3919,15.3994,30900.0
2014-11-19 13:40:00,20.44,20.44,20.43,20.43,13900.0,15.4069,15.4069,15.3994,15.3994,13900.0
2014-11-19 13:45:00,20.43,20.45,20.43,20.45,55200.0,15.3994,15.4145,15.3994,15.4145,55200.0
2014-11-19 13:50:00,20.44,20.46,20.44,20.46,48900.0,15.4069,15.422,15.4069,15.422,48900.0
2014-11-19 13:55:00,20.46,20.47,20.45,20.47,36500.0,15.422,15.4296,15.4145,15.4296,36500.0
2014-11-19 14:00:00,20.47,20.52,20.46,20.49,145000.0,15.4296,15.4672,15.422,15.4446,145000.0
2014-11-19 14:05:00,20.49,20.49,20.46,20.46,42500.0,15.4446,15.4446,15.422,15.422,42500.0
2014-11-19 14:10:00,20.46,20.48,20.46,20.46,34000.0,15.422,15.4371,15.422,15.422,34000.0
2014-11-19 14:15:00,20.46,20.5,20.46,20.5,33700.0,15.422,15.4522,15.422,15.4522,33700.0
2014-11-19 14:20:00,20.5,20.51,20.42,20.43,110400.0,15.4522,15.4597,15.3919,15.3994,110400.0
2014-11-19 14:25:00,20.44,20.45,20.42,20.43,62500.0,15.4069,15.4145,15.3919,15.3994,62500.0
2014-11-19 14:30:00,20.43,20.44,20.42,20.43,59700.0,15.3994,15.4069,15.3919,15.3994,59700.0
2014-11-19 14:35:00,20.43,20.44,20.4,20.43,84300.0,15.3994,15.4069,15.3768,15.3994,84300.0
2014-11-19 14:40:00,20.43,20.43,20.4,20.4,23900.0,15.3994,15.3994,15.3768,15.3768,23900.0
2014-11-19 14:45:00,20.41,20.41,20.38,20.38,37600.0,15.3843,15.3843,15.3617,15.3617,37600.0
2014-11-19 14:50:00,20.38,20.4,20.38,20.39,68000.0,15.3617,15.3768,15.3617,15.3693,68000.0
2014-11-19 14:55:00,20.39,20.4,20.38,20.39,51700.0,15.3693,15.3768,15.3617,15.3693,51700.0
2014-11-19 15:00:00,20.39,20.39,20.36,20.36,41100.0,15.3693,15.3693,15.3466,15.3466,41100.0
2014-11-19 15:05:00,20.36,20.38,20.36,20.38,26300.0,15.3466,15.3617,15.3466,15.3617,26300.0
2014-11-19 15:10:00,20.38,20.4,20.37,20.39,73900.0,15.3617,15.3768,15.3542,15.3693,73900.0
2014-11-19 15:15:00,20.39,20.43,20.39,20.43,54900.0,15.3693,15.3994,15.3693,15.3994,54900.0
2014-11-19 15:20:00,20.43,20.45,20.41,20.43,91200.0,15.3994,15.4145,15.3843,15.3994,91200.0
2014-11-19 15:25:00,20.43,20.44,20.39,20.39,70500.0,15.3994,15.4069,15.3693,15.3693,70500.0
2014-11-19 15:30:00,20.39,20.42,20.39,20.41,113300.0,15.3693,15.3919,15.3693,15.3843,113300.0
2014-11-19 15:35:00,20.42,20.42,20.39,20.4,168900.0,15.3919,15.3919,15.3693,15.3768,168900.0
2014-11-19 15:40:00,20.4,20.41,20.37,20.39,159700.0,15.3768,15.3843,15.3542,15.3693,159700.0
2014-11-19 15:45:00,20.39,20.42,20.38,20.42,245700.0,15.3693,15.3919,15.3617,15.3919,245700.0
2014-11-19 15:50:00,20.42,20.48,20.42,20.47,313200.0,15.3919,15.4371,15.3919,15.4296,313200.0
2014-11-19 15:55:00,20.47,20.48,20.46,20.46,536300.0,15.4296,15.4371,15.422,15.422,536300.0
2014-11-20 09:30:00,20.4,20.4,20.33,20.35,112000.0,15.3768,15.3768,15.324,15.3391,112000.0
2014-11-20 09:35:00,20.35,20.4,20.35,20.38,32600.0,15.3391,15.3768,15.3391,15.3617,32600.0
2014-11-20 09:40:00,20.39,20.45,20.39,20.43,96600.0,15.3693,15.4145,15.3693,15.3994,96600.0
2014-11-20 09:45:00,20.43,20.5,20.43,20.5,36100.0,15.3994,15.4522,15.3994,15.4522,36100.0
2014-11-20 09:50:00,20.5,20.52,20.49,20.51,82100.0,15.4522,15.4672,15.4446,15.4597,82100.0
2014-11-20 09:55:00,20.51,20.51,20.48,20.51,12900.0,15.4597,15.4597,15.4371,15.4597,12900.0
2014-11-20 10:00:00,20.51,20.55,20.5,20.51,55500.0,15.4597,15.4899,15.4522,15.4597,55500.0
2014-11-20 10:05:00,20.51,20.54,20.51,20.54,35600.0,15.4597,15.4823,15.4597,15.4823,35600.0
2014-11-20 10:10:00,20.54,20.56,20.52,20.56,36800.0,15.4823,15.4974,15.4672,15.4974,36800.0
2014-11-20 10:15:00,20.56,20.57,20.53,20.56,37500.0,15.4974,15.5049,15.4748,15.4974,37500.0
2014-11-20 10:20:00,20.55,20.57,20.55,20.56,20500.0,15.4899,15.5049,15.4899,15.4974,20500.0
2014-11-20 10:25:00,20.57,20.59,20.57,20.58,56900.0,15.5049,15.52,15.5049,15.5125,56900.0
2014-11-20 10:30:00,20.58,20.59,20.57,20.59,8700.0,15.5125,15.52,15.5049,15.52,8700.0
2014-11-20 10:35:00,20.59,20.62,20.57,20.57,30000.0,15.52,15.5426,15.5049,15.5049,30000.0
2014-11-20 10:40:00,20.58,20.58,20.54,20.55,90300.0,15.5125,15.5125,15.4823,15.4899,90300.0
2014-11-20 10:45:00,20.55,20.57,20.55,20.55,78500.0,15.4899,15.5049,15.4899,15.4899,78500.0
2014-11-20 10:50:00,20.55,20.56,20.53,20.53,20800.0,15.4899,15.4974,15.4748,15.4748,20800.0
2014-11-20 10:55:00,20.53,20.54,20.51,20.52,33100.0,15.4748,15.4823,15.4597,15.4672,33100.0
2014-11-20 11:00:00,20.52,20.55,20.51,20.54,40800.0,15.4672,15.4899,15.4597,15.4823,40800.0
2014-11-20 11:05:00,20.54,20.55,20.53,20.54,36700.0,15.4823,15.4899,15.4748,15.4823,36700.0
2014-11-20 11:10:00,20.55,20.56,20.53,20.55,44000.0,15.4899,15.4974,15.4748,15.4899,44000.0
2014-11-20 11:15:00,20.54,20.57,20.53,20.56,38000.0,15.4823,15.5049,15.4748,15.4974,38000.0
2014-11-20 11:20:00,20.56,20.58,20.55,20.57,31300.0,15.4974,15.5125,15.4899,15.5049,31300.0
2014-11-20 11:25:00,20.58,20.61,20.58,20.6,53600.0,15.5125,15.5351,15.5125,15.5275,53600.0
2014-11-20 11:30:00,20.6,20.6,20.59,20.6,25600.0,15.5275,15.5275,15.52,15.5275,25600.0
2014-11-20 11:35:00,20.6,20.6,20.59,20.6,13600.0,15.5275,15.5275,15.52,15.5275,13600.0
2014-11-20 11:40:00,20.6,20.6,20.59,20.6,8800.0,15.5275,15.5275,15.52,15.5275,8800.0
2014-11-20 11:45:00,20.6,20.6,20.59,20.6,32000.0,15.5275,15.5275,15.52,15.5275,32000.0
2014-11-20 11:50:00,20.6,20.6,20.58,20.58,13500.0,15.5275,15.5275,15.5125,15.5125,13500.0
2014-11-20 11:55:00,20.59,20.59,20.57,20.58,15500.0,15.52,15.52,15.5049,15.5125,15500.0
2014-11-20 12:00:00,20.57,20.58,20.56,20.57,19600.0,15.5049,15.5125,15.4974,15.5049,19600.0
2014-11-20 12:05:00,20.57,20.59,20.56,20.59,44600.0,15.5049,15.52,15.4974,15.52,44600.0
2014-11-20 12:10:00,20.59,20.62,20.58,20.62,83100.0,15.52,15.5426,15.5125,15.5426,83100.0
2014-11-20 12:15:00,20.62,20.63,20.61,20.62,78500.0,15.5426,15.5502,15.5351,15.5426,78500.0
2014-11-20 12:20:00,20.62,20.63,20.61,20.61,88400.0,15.5426,15.5502,15.5351,15.5351,88400.0
2014-11-20 12:25:00,20.61,20.62,20.61,20.62,16700.0,15.5351,15.5426,15.5351,15.5426,16700.0
2014-11-20 12:30:00,20.62,20.64,20.61,20.64,34200.0,15.5426,15.5577,15.5351,15.5577,34200.0
2014-11-20 12:35:00,20.64,20.64,20.63,20.64,9800.0,15.5577,15.5577,15.5502,15.5577,9800.0
2014-11-20 12:40:00,20.64,20.64,20.61,20.61,18800.0,15.5577,15.5577,15.5351,15.5351,18800.0
2014-11-20 12:45:00,20.61,20.62,20.61,20.62,8200.0,15.5351,15.5426,15.5351,15.5426,8200.0
2014-11-20 12:50:00,20.62,20.62,20.61,20.62,7000.0,15.5426,15.5426,15.5351,15.5426,7000.0
2014-11-20 12:55:00,20.62,20.62,20.6,20.6,20500.0,15.5426,15.5426,15.5275,15.5275,20500.0
2014-11-20 13:00:00,20.6,20.63,20.6,20.63,19700.0,15.5275,15.5502,15.5275,15.5502,19700.0
2014-11-20 13:05:00,20.62,20.63,20.61,20.61,10900.0,15.5426,15.5502,15.5351,15.5351,10900.0
2014-11-20 13:10:00,20.62,20.62,20.59,20.6,22300.0,15.5426,15.5426,15.52,15.5275,22300.0
2014-11-20 13:15:00,20.6,20.61,20.59,20.61,113000.0,15.5275,15.5351,15.52,15.5351,113000.0
2014-11-20 13:20:00,20.61,20.65,20.61,20.64,97700.0,15.5351,15.5652,15.5351,15.5577,97700.0
2014-11-20 13:25:00,20.64,20.66,20.63,20.66,54600.0,15.5577,15.5728,15.5502,15.5728,54600.0
2014-11-20 13:30:00,20.66,20.67,20.65,20.66,65800.0,15.5728,15.5803,15.5652,15.5728,65800.0
2014-11-20 13:35:00,20.67,20.67,20.66,20.66,19800.0,15.5803,15.5803,15.5728,15.5728,19800.0
2014-11-20 13:40:00,20.67,20.67,20.66,20.67,10300.0,15.5803,15.5803,15.5728,15.5803,10300.0
2014-11-20 13:45:00,20.67,20.67,20.66,20.66,9000.0,15.5803,15.5803,15.5728,15.5728,9000.0
2014-11-20 13:50:00,20.67,20.67,20.66,20.67,20300.0,15.5803,15.5803,15.5728,15.5803,20300.0
2014-11-20 13:55:00,20.67,20.69,20.66,20.69,85700.0,15.5803,15.5954,15.5728,15.5954,85700.0
2014-11-20 14:00:00,20.69,20.71,20.68,20.68,91300.0,15.5954,15.6105,15.5878,15.5878,91300.0
2014-11-20 14:05:00,20.69,20.7,20.68,20.7,36200.0,15.5954,15.6029,15.5878,15.6029,36200.0
2014-11-20 14:10:00,20.7,20.7,20.69,20.7,18200.0,15.6029,15.6029,15.5954,15.6029,18200.0
2014-11-20 14:15:00,20.7,20.72,20.69,20.72,105800.0,15.6029,15.618,15.5954,15.618,105800.0
2014-11-20 14:20:00,20.71,20.72,20.7,20.71,93900.0,15.6105,15.618,15.6029,15.6105,93900.0
2014-11-20 14:25:00,20.72,20.74,20.71,20.74,36200.0,15.618,15.6331,15.6105,15.6331,36200.0
2014-11-20 14:30:00,20.74,20.74,20.72,20.73,32400.0,15.6331,15.6331,15.618,15.6255,32400.0
2014-11-20 14:35:00,20.73,20.73,20.72,20.73,30300.0,15.6255,15.6255,15.618,15.6255,30300.0
2014-11-20 14:40:00,20.73,20.75,20.72,20.75,92000.0,15.6255,15.6406,15.618,15.6406,92000.0
2014-11-20 14:45:00,20.75,20.75,20.74,20.75,41700.0,15.6406,15.6406,15.6331,15.6406,41700.0
2014-11-20 14:50:00,20.75,20.75,20.74,20.75,17800.0,15.6406,15.6406,15.6331,15.6406,17800.0
2014-11-20 14:55:00,20.75,20.75,20.69,20.7,101400.0,15.6406,15.6406,15.5954,15.6029,101400.0
2014-11-20 15:00:00,20.7,20.72,20.69,20.7,250400.0,15.6029,15.618,15.5954,15.6029,250400.0
2014-11-20 15:05:00,20.69,20.7,20.67,20.69,83400.0,15.5954,15.6029,15.5803,15.5954,83400.0
2014-11-20 15:10:00,20.68,20.69,20.67,20.67,56900.0,15.5878,15.5954,15.5803,15.5803,56900.0
2014-11-20 15:15:00,20.67,20.68,20.65,20.66,232100.0,15.5803,15.5878,15.5652,15.5728,232100.0
2014-11-20 15:20:00,20.65,20.66,20.64,20.64,110000.0,15.5652,15.5728,15.5577,15.5577,110000.0
2014-11-20 15:25:00,20.64,20.65,20.63,20.63,109900.0,15.5577,15.5652,15.5502,15.5502,109900.0
2014-11-20 15:30:00,20.63,20.66,20.63,20.64,221100.0,15.5502,15.5728,15.5502,15.5577,221100.0
2014-11-20 15:35:00,20.64,20.66,20.64,20.66,167900.0,15.5577,15.5728,15.5577,15.5728,167900.0
2014-11-20 15:40:00,20.65,20.66,20.64,20.64,116500.0,15.5652,15.5728,15.5577,15.5577,116500.0
2014-11-20 15:45:00,20.64,20.65,20.62,20.63,222200.0,15.5577,15.5652,15.5426,15.5502,222200.0
2014-11-20 15:50:00,20.63,20.64,20.62,20.62,199200.0,15.5502,15.5577,15.5426,15.5426,199200.0
2014-11-20 15:55:00,20.62,20.63,20.6,20.61,552200.0,15.5426,15.5502,15.5275,15.5351,552200.0
2014-11-21 09:30:00,20.81,20.83,20.78,20.8,35100.0,15.6858,15.7009,15.6632,15.6783,35100.0
2014-11-21 09:35:00,20.81,20.84,20.8,20.84,663300.0,15.6858,15.7084,15.6783,15.7084,663300.0
2014-11-21 09:40:00,20.83,20.84,20.81,20.84,55700.0,15.7009,15.7084,15.6858,15.7084,55700.0
2014-11-21 09:45:00,20.84,20.84,20.8,20.82,89400.0,15.7084,15.7084,15.6783,15.6934,89400.0
2014-11-21 09:50:00,20.82,20.84,20.79,20.8,68000.0,15.6934,15.7084,15.6708,15.6783,68000.0
2014-11-21 09:55:00,20.8,20.86,20.78,20.83,77900.0,15.6783,15.7235,15.6632,15.7009,77900.0
2014-11-21 10:00:00,20.84,20.88,20.83,20.86,84800.0,15.7084,15.7386,15.7009,15.7235,84800.0
2014-11-21 10:05:00,20.85,20.86,20.83,20.84,77700.0,15.716,15.7235,15.7009,15.7084,77700.0
2014-11-21 10:10:00,20.84,20.86,20.83,20.83,114500.0,15.7084,15.7235,15.7009,15.7009,114500.0
2014-11-21 10:15:00,20.83,20.86,20.83,20.85,33300.0,15.7009,15.7235,15.7009,15.716,33300.0
2014-11-21 10:20:00,20.86,20.86,20.85,20.86,23300.0,15.7235,15.7235,15.716,15.7235,23300.0
2014-11-21 10:25:00,20.86,20.86,20.84,20.84,42200.0,15.7235,15.7235,15.7084,15.7084,42200.0
2014-11-21 10:30:00,20.84,20.86,20.81,20.85,190000.0,15.7084,15.7235,15.6858,15.716,190000.0
2014-11-21 10:35:00,20.85,20.86,20.83,20.84,59800.0,15.716,15.7235,15.7009,15.7084,59800.0
2014-11-21 10:40:00,20.84,20.86,20.82,20.84,42900.0,15.7084,15.7235,15.6934,15.7084,42900.0
2014-11-21 10:45:00,20.84,20.85,20.82,20.83,80900.0,15.7084,15.716,15.6934,15.7009,80900.0
2014-11-21 10:50:00,20.83,20.85,20.83,20.84,19800.0,15.7009,15.716,15.7009,15.7084,19800.0
2014-11-21 10:55:00,20.83,20.84,20.82,20.82,22600.0,15.7009,15.7084,15.6934,15.6934,22600.0
2014-11-21 11:00:00,20.82,20.83,20.8,20.82,86300.0,15.6934,15.7009,15.6783,15.6934,86300.0
2014-11-21 11:05:00,20.82,20.84,20.81,20.83,31600.0,15.6934,15.7084,15.6858,15.7009,31600.0
2014-11-21 11:10:00,20.83,20.85,20.82,20.84,71700.0,15.7009,15.716,15.6934,15.7084,71700.0
2014-11-21 11:15:00,20.84,20.85,20.83,20.84,52300.0,15.7084,15.716,15.7009,15.7084,52300.0
2014-11-21 11:20:00,20.84,20.85,20.84,20.85,16600.0,15.7084,15.716,15.7084,15.716,16600.0
2014-11-21 11:25:00,20.85,20.85,20.84,20.85,25900.0,15.716,15.716,15.7084,15.716,25900.0
2014-11-21 11:30:00,20.85,20.86,20.83,20.83,78700.0,15.716,15.7235,15.7009,15.7009,78700.0
2014-11-21 11:35:00,20.84,20.84,20.8,20.8,32300.0,15.7084,15.7084,15.6783,15.6783,32300.0
2014-11-21 11:40:00,20.8,20.82,20.8,20.82,33200.0,15.6783,15.6934,15.6783,15.6934,33200.0
2014-11-21 11:45:00,20.82,20.83,20.81,20.82,31700.0,15.6934,15.7009,15.6858,15.6934,31700.0
2014-11-21 11:50:00,20.82,20.83,20.81,20.82,31300.0,15.6934,15.7009,15.6858,15.6934,31300.0
2014-11-21 11:55:00,20.82,20.85,20.82,20.85,33500.0,15.6934,15.716,15.6934,15.716,33500.0
2014-11-21 12:00:00,20.85,20.86,20.84,20.85,60100.0,15.716,15.7235,15.7084,15.716,60100.0
2014-11-21 12:05:00,20.84,20.85,20.83,20.84,7000.0,15.7084,15.716,15.7009,15.7084,7000.0
2014-11-21 12:10:00,20.84,20.84,20.83,20.83,9400.0,15.7084,15.7084,15.7009,15.7009,9400.0
2014-11-21 12:15:00,20.84,20.84,20.79,20.8,26700.0,15.7084,15.7084,15.6708,15.6783,26700.0
2014-11-21 12:20:00,20.8,20.8,20.79,20.8,19000.0,15.6783,15.6783,15.6708,15.6783,19000.0
2014-11-21 12:25:00,20.8,20.82,20.79,20.8,37000.0,15.6783,15.6934,15.6708,15.6783,37000.0
2014-11-21 12:30:00,20.8,20.81,20.79,20.8,46000.0,15.6783,15.6858,15.6708,15.6783,46000.0
2014-11-21 12:35:00,20.81,20.82,20.8,20.82,21700.0,15.6858,15.6934,15.6783,15.6934,21700.0
2014-11-21 12:40:00,20.82,20.83,20.81,20.82,40900.0,15.6934,15.7009,15.6858,15.6934,40900.0
2014-11-21 12:45:00,20.82,20.82,20.81,20.82,6200.0,15.6934,15.6934,15.6858,15.6934,6200.0
2014-11-21 12:50:00,20.82,20.82,20.79,20.8,31900.0,15.6934,15.6934,15.6708,15.6783,31900.0
2014-11-21 12:55:00,20.79,20.81,20.79,20.79,30300.0,15.6708,15.6858,15.6708,15.6708,30300.0
2014-11-21 13:00:00,20.8,20.8,20.77,20.78,40200.0,15.6783,15.6783,15.6557,15.6632,40200.0
2014-11-21 13:05:00,20.78,20.8,20.76,20.77,111700.0,15.6632,15.6783,15.6481,15.6557,111700.0
2014-11-21 13:10:00,20.78,20.8,20.77,20.78,86900.0,15.6632,15.6783,15.6557,15.6632,86900.0
2014-11-21 13:15:00,20.78,20.79,20.76,20.76,17200.0,15.6632,15.6708,15.6481,15.6481,17200.0
2014-11-21 13:20:00,20.77,20.78,20.76,20.78,10900.0,15.6557,15.6632,15.6481,15.6632,10900.0
2014-11-21 13:25:00,20.78,20.78,20.75,20.75,33400.0,15.6632,15.6632,15.6406,15.6406,33400.0
2014-11-21 13:30:00,20.75,20.76,20.73,20.76,39600.0,15.6406,15.6481,15.6255,15.6481,39600.0
2014-11-21 13:35:00,20.76,20.76,20.72,20.74,140200.0,15.6481,15.6481,15.618,15.6331,140200.0
2014-11-21 13:40:00,20.74,20.76,20.74,20.74,33000.0,15.6331,15.6481,15.6331,15.6331,33000.0
2014-11-21 13:45:00,20.75,20.78,20.75,20.78,17500.0,15.6406,15.6632,15.6406,15.6632,17500.0
2014-11-21 13:50:00,20.78,20.81,20.77,20.8,61400.0,15.6632,15.6858,15.6557,15.6783,61400.0
2014-11-21 13:55:00,20.8,20.81,20.78,20.78,44100.0,15.6783,15.6858,15.6632,15.6632,44100.0
2014-11-21 14:00:00,20.79,20.81,20.78,20.8,24400.0,15.6708,15.6858,15.6632,15.6783,24400.0
2014-11-21 14:05:00,20.8,20.8,20.79,20.8,7900.0,15.6783,15.6783,15.6708,15.6783,7900.0
2014-11-21 14:10:00,20.8,20.8,20.79,20.8,37400.0,15.6783,15.6783,15.6708,15.6783,37400.0
2014-11-21 14:15:00,20.8,20.81,20.79,20.8,33500.0,15.6783,15.6858,15.6708,15.6783,33500.0
2014-11-21 14:20:00,20.8,20.8,20.77,20.79,62900.0,15.6783,15.6783,15.6557,15.6708,62900.0
2014-11-21 14:25:00,20.78,20.79,20.77,20.77,37900.0,15.6632,15.6708,15.6557,15.6557,37900.0
2014-11-21 14:30:00,20.78,20.8,20.76,20.79,59400.0,15.6632,15.6783,15.6481,15.6708,59400.0
2014-11-21 14:35:00,20.8,20.8,20.78,20.79,33400.0,15.6783,15.6783,15.6632,15.6708,33400.0
2014-11-21 14:40:00,20.79,20.82,20.78,20.82,66200.0,15.6708,15.6934,15.6632,15.6934,66200.0
2014-11-21 14:45:00,20.82,20.83,20.79,20.8,127000.0,15.6934,15.7009,15.6708,15.6783,127000.0
2014-11-21 14:50:00,20.8,20.81,20.79,20.8,28900.0,15.6783,15.6858,15.6708,15.6783,28900.0
2014-11-21 14:55:00,20.81,20.81,20.78,20.81,52100.0,15.6858,15.6858,15.6632,15.6858,52100.0
2014-11-21 15:00:00,20.8,20.82,20.79,20.8,92300.0,15.6783,15.6934,15.6708,15.6783,92300.0
2014-11-21 15:05:00,20.8,20.81,20.79,20.79,24300.0,15.6783,15.6858,15.6708,15.6708,24300.0
2014-11-21 15:10:00,20.79,20.81,20.78,20.8,140300.0,15.6708,15.6858,15.6632,15.6783,140300.0
2014-11-21 15:15:00,20.8,20.81,20.79,20.8,99800.0,15.6783,15.6858,15.6708,15.6783,99800.0
2014-11-21 15:20:00,20.81,20.82,20.8,20.82,101500.0,15.6858,15.6934,15.6783,15.6934,101500.0
2014-11-21 15:25:00,20.82,20.86,20.82,20.85,208500.0,15.6934,15.7235,15.6934,15.716,208500.0
2014-11-21 15:30:00,20.86,20.86,20.84,20.86,178500.0,15.7235,15.7235,15.7084,15.7235,178500.0
2014-11-21 15:35:00,20.86,20.87,20.85,20.86,217200.0,15.7235,15.7311,15.716,15.7235,217200.0
2014-11-21 15:40:00,20.85,20.86,20.85,20.86,123000.0,15.716,15.7235,15.716,15.7235,123000.0
2014-11-21 15:45:00,20.86,20.89,20.85,20.89,333000.0,15.7235,15.7461,15.716,15.7461,333000.0
2014-11-21 15:50:00,20.89,20.9,20.88,20.89,440300.0,15.7461,15.7537,15.7386,15.7461,440300.0
2014-11-21 15:55:00,20.89,20.94,20.88,20.92,1533900.0,15.7461,15.7838,15.7386,15.7687,1533900.0
2014-11-24 09:30:00,20.92,20.99,20.91,20.96,261900.0,15.7687,15.8215,15.7612,15.7989,261900.0
2014-11-24 09:35:00,20.96,20.96,20.92,20.94,41100.0,15.7989,15.7989,15.7687,15.7838,41100.0
2014-11-24 09:40:00,20.93,20.96,20.93,20.93,48900.0,15.7763,15.7989,15.7763,15.7763,48900.0
2014-11-24 09:45:00,20.93,20.94,20.84,20.85,85300.0,15.7763,15.7838,15.7084,15.716,85300.0
2014-11-24 09:50:00,20.84,20.85,20.81,20.82,66000.0,15.7084,15.716,15.6858,15.6934,66000.0
2014-11-24 09:55:00,20.82,20.83,20.8,20.8,21500.0,15.6934,15.7009,15.6783,15.6783,21500.0
2014-11-24 10:00:00,20.8,20.83,20.8,20.83,32400.0,15.6783,15.7009,15.6783,15.7009,32400.0
2014-11-24 10:05:00,20.83,20.84,20.79,20.84,34400.0,15.7009,15.7084,15.6708,15.7084,34400.0
2014-11-24 10:10:00,20.84,20.87,20.82,20.86,43900.0,15.7084,15.7311,15.6934,15.7235,43900.0
2014-11-24 10:15:00,20.86,20.88,20.86,20.88,15700.0,15.7235,15.7386,15.7235,15.7386,15700.0
2014-11-24 10:20:00,20.88,20.91,20.88,20.9,23200.0,15.7386,15.7612,15.7386,15.7537,23200.0
2014-11-24 10:25:00,20.9,20.91,20.89,20.89,13200.0,15.7537,15.7612,15.7461,15.7461,13200.0
2014-11-24 10:30:00,20.89,20.9,20.88,20.89,33600.0,15.7461,15.7537,15.7386,15.7461,33600.0
2014-11-24 10:35:00,20.9,20.91,20.89,20.9,37300.0,15.7537,15.7612,15.7461,15.7537,37300.0
2014-11-24 10:40:00,20.9,20.93,20.89,20.92,243400.0,15.7537,15.7763,15.7461,15.7687,243400.0
2014-11-24 10:45:00,20.92,20.93,20.9,20.9,19800.0,15.7687,15.7763,15.7537,15.7537,19800.0
2014-11-24 10:50:00,20.9,20.91,20.88,20.88,87700.0,15.7537,15.7612,15.7386,15.7386,87700.0
2014-11-24 10:55:00,20.88,20.89,20.88,20.88,23200.0,15.7386,15.7461,15.7386,15.7386,23200.0
2014-11-24 11:00:00,20.89,20.9,20.88,20.89,23900.0,15.7461,15.7537,15.7386,15.7461,23900.0
2014-11-24 11:05:00,20.9,20.9,20.89,20.89,16200.0,15.7537,15.7537,15.7461,15.7461,16200.0
2014-11-24 11:10:00,20.9,20.9,20.89,20.9,36800.0,15.7537,15.7537,15.7461,15.7537,36800.0
2014-11-24 11:15:00,20.89,20.9,20.89,20.89,19200.0,15.7461,15.7537,15.7461,15.7461,19200.0
2014-11-24 11:20:00,20.89,20.9,20.88,20.89,126300.0,15.7461,15.7537,15.7386,15.7461,126300.0
2014-11-24 11:25:00,20.89,20.91,20.89,20.89,35200.0,15.7461,15.7612,15.7461,15.7461,35200.0
2014-11-24 11:30:00,20.89,20.91,20.89,20.89,42500.0,15.7461,15.7612,15.7461,15.7461,42500.0
2014-11-24 11:35:00,20.89,20.9,20.88,20.89,30700.0,15.7461,15.7537,15.7386,15.7461,30700.0
2014-11-24 11:40:00,20.88,20.89,20.88,20.88,23500.0,15.7386,15.7461,15.7386,15.7386,23500.0
2014-11-24 11:45:00,20.88,20.89,20.87,20.89,27000.0,15.7386,15.7461,15.7311,15.7461,27000.0
2014-11-24 11:50:00,20.88,20.89,20.87,20.88,17700.0,15.7386,15.7461,15.7311,15.7386,17700.0
2014-11-24 11:55:00,20.88,20.9,20.87,20.89,17700.0,15.7386,15.7537,15.7311,15.7461,17700.0
2014-11-24 12:00:00,20.89,20.9,20.89,20.89,21200.0,15.7461,15.7537,15.7461,15.7461,21200.0
2014-11-24 12:05:00,20.89,20.9,20.87,20.87,35700.0,15.7461,15.7537,15.7311,15.7311,35700.0
2014-11-24 12:10:00,20.88,20.89,20.87,20.89,11700.0,15.7386,15.7461,15.7311,15.7461,11700.0
2014-11-24 12:15:00,20.89,20.89,20.87,20.88,17200.0,15.7461,15.7461,15.7311,15.7386,17200.0
2014-11-24 12:20:00,20.88,20.89,20.87,20.89,25300.0,15.7386,15.7461,15.7311,15.7461,25300.0
2014-11-24 12:25:00,20.89,20.9,20.88,20.89,31000.0,15.7461,15.7537,15.7386,15.7461,31000.0
2014-11-24 12:30:00,20.9,20.9,20.88,20.88,24000.0,15.7537,15.7537,15.7386,15.7386,24000.0
2014-11-24 12:35:00,20.89,20.89,20.88,20.89,11800.0,15.7461,15.7461,15.7386,15.7461,11800.0
2014-11-24 12:40:00,20.88,20.89,20.88,20.89,24600.0,15.7386,15.7461,15.7386,15.7461,24600.0
2014-11-24 12:45:00,20.89,20.89,20.87,20.88,33100.0,15.7461,15.7461,15.7311,15.7386,33100.0
2014-11-24 12:50:00,20.87,20.88,20.86,20.86,26000.0,15.7311,15.7386,15.7235,15.7235,26000.0
2014-11-24 12:55:00,20.87,20.87,20.86,20.87,67300.0,15.7311,15.7311,15.7235,15.7311,67300.0
2014-11-24 13:00:00,20.87,20.87,20.86,20.87,9600.0,15.7311,15.7311,15.7235,15.7311,9600.0
2014-11-24 13:05:00,20.87,20.87,20.86,20.87,8300.0,15.7311,15.7311,15.7235,15.7311,8300.0
2014-11-24 13:10:00,20.87,20.89,20.86,20.87,256300.0,15.7311,15.7461,15.7235,15.7311,256300.0
2014-11-24 13:15:00,20.87,20.9,20.87,20.89,41000.0,15.7311,15.7537,15.7311,15.7461,41000.0
2014-11-24 13:20:00,20.89,20.9,20.89,20.89,16100.0,15.7461,15.7537,15.7461,15.7461,16100.0
2014-11-24 13:25:00,20.9,20.9,20.89,20.9,11700.0,15.7537,15.7537,15.7461,15.7537,11700.0
2014-11-24 13:30:00,20.9,20.9,20.89,20.89,25300.0,15.7537,15.7537,15.7461,15.7461,25300.0
2014-11-24 13:35:00,20.9,20.9,20.89,20.89,7900.0,15.7537,15.7537,15.7461,15.7461,7900.0
2014-11-24 13:40:00,20.9,20.9,20.89,20.89,12400.0,15.7537,15.7537,15.7461,15.7461,12400.0
2014-11-24 13:45:00,20.89,20.91,20.88,20.9,39500.0,15.7461,15.7612,15.7386,15.7537,39500.0
2014-11-24 13:50:00,20.9,20.92,20.9,20.91,36300.0,15.7537,15.7687,15.7537,15.7612,36300.0
2014-11-24 13:55:00,20.92,20.93,20.91,20.93,32200.0,15.7687,15.7763,15.7612,15.7763,32200.0
2014-11-24 14:00:00,20.92,20.95,20.92,20.95,44500.0,15.7687,15.7914,15.7687,15.7914,44500.0
2014-11-24 14:05:00,20.94,20.95,20.92,20.93,122000.0,15.7838,15.7914,15.7687,15.7763,122000.0
2014-11-24 14:10:00,20.94,20.94,20.93,20.94,7700.0,15.7838,15.7838,15.7763,15.7838,7700.0
2014-11-24 14:15:00,20.94,20.95,20.93,20.93,41600.0,15.7838,15.7914,15.7763,15.7763,41600.0
2014-11-24 14:20:00,20.93,20.95,20.92,20.93,34400.0,15.7763,15.7914,15.7687,15.7763,34400.0
2014-11-24 14:25:00,20.93,20.95,20.93,20.94,18300.0,15.7763,15.7914,15.7763,15.7838,18300.0
2014-11-24 14:30:00,20.94,20.95,20.93,20.95,19000.0,15.7838,15.7914,15.7763,15.7914,19000.0
2014-11-24 14:35:00,20.95,20.96,20.94,20.95,208000.0,15.7914,15.7989,15.7838,15.7914,208000.0
2014-11-24 14:40:00,20.95,20.98,20.94,20.97,30900.0,15.7914,15.814,15.7838,15.8064,30900.0
2014-11-24 14:45:00,20.97,20.99,20.96,20.98,78100.0,15.8064,15.8215,15.7989,15.814,78100.0
2014-11-24 14:50:00,20.98,20.98,20.96,20.97,42300.0,15.814,15.814,15.7989,15.8064,42300.0
2014-11-24 14:55:00,20.97,20.97,20.95,20.96,39200.0,15.8064,15.8064,15.7914,15.7989,39200.0
2014-11-24 15:00:00,20.96,20.97,20.96,20.96,11400.0,15.7989,15.8064,15.7989,15.7989,11400.0
2014-11-24 15:05:00,20.96,20.98,20.96,20.97,54300.0,15.7989,15.814,15.7989,15.8064,54300.0
2014-11-24 15:10:00,20.98,20.98,20.97,20.98,15700.0,15.814,15.814,15.8064,15.814,15700.0
2014-11-24 15:15:00,20.98,20.98,20.95,20.97,205800.0,15.814,15.814,15.7914,15.8064,205800.0
2014-11-24 15:20:00,20.97,20.98,20.96,20.98,63900.0,15.8064,15.814,15.7989,15.814,63900.0
2014-11-24 15:25:00,20.97,20.99,20.97,20.98,47900.0,15.8064,15.8215,15.8064,15.814,47900.0
2014-11-24 15:30:00,20.98,20.99,20.97,20.98,63500.0,15.814,15.8215,15.8064,15.814,63500.0
2014-11-24 15:35:00,20.98,20.99,20.97,20.99,98200.0,15.814,15.8215,15.8064,15.8215,98200.0
2014-11-24 15:40:00,20.98,20.99,20.97,20.98,83200.0,15.814,15.8215,15.8064,15.814,83200.0
2014-11-24 15:45:00,20.98,21.0,20.97,20.98,523700.0,15.814,15.829,15.8064,15.814,523700.0
2014-11-24 15:50:00,20.98,20.99,20.97,20.98,175100.0,15.814,15.8215,15.8064,15.814,175100.0
2014-11-24 15:55:00,20.98,21.0,20.97,20.98,698100.0,15.814,15.829,15.8064,15.814,698100.0
2014-11-25 09:30:00,21.0,21.08,20.98,21.06,305800.0,15.829,15.8893,15.814,15.8743,305800.0
2014-11-25 09:35:00,21.06,21.06,21.04,21.04,57300.0,15.8743,15.8743,15.8592,15.8592,57300.0
2014-11-25 09:40:00,21.03,21.05,21.01,21.04,33400.0,15.8517,15.8667,15.8366,15.8592,33400.0
2014-11-25 09:45:00,21.04,21.05,21.03,21.03,25000.0,15.8592,15.8667,15.8517,15.8517,25000.0
2014-11-25 09:50:00,21.03,21.04,21.03,21.03,22400.0,15.8517,15.8592,15.8517,15.8517,22400.0
2014-11-25 09:55:00,21.04,21.05,21.03,21.04,122700.0,15.8592,15.8667,15.8517,15.8592,122700.0
2014-11-25 10:00:00,21.04,21.08,21.03,21.07,494600.0,15.8592,15.8893,15.8517,15.8818,494600.0
2014-11-25 10:05:00,21.06,21.06,21.04,21.05,89500.0,15.8743,15.8743,15.8592,15.8667,89500.0
2014-11-25 10:10:00,21.06,21.07,21.04,21.05,48800.0,15.8743,15.8818,15.8592,15.8667,48800.0
2014-11-25 10:15:00,21.05,21.05,21.01,21.02,33000.0,15.8667,15.8667,15.8366,15.8441,33000.0
2014-11-25 10:20:00,21.02,21.05,21.0,21.04,29700.0,15.8441,15.8667,15.829,15.8592,29700.0
2014-11-25 10:25:00,21.04,21.06,21.03,21.05,50500.0,15.8592,15.8743,15.8517,15.8667,50500.0
2014-11-25 10:30:00,21.06,21.07,21.04,21.05,22300.0,15.8743,15.8818,15.8592,15.8667,22300.0
2014-11-25 10:35:00,21.04,21.05,21.01,21.02,30100.0,15.8592,15.8667,15.8366,15.8441,30100.0
2014-11-25 10:40:00,21.01,21.02,21.0,21.02,29900.0,15.8366,15.8441,15.829,15.8441,29900.0
2014-11-25 10:45:00,21.02,21.02,20.99,21.0,52800.0,15.8441,15.8441,15.8215,15.829,52800.0
2014-11-25 10:50:00,21.0,21.02,20.98,21.01,54800.0,15.829,15.8441,15.814,15.8366,54800.0
2014-11-25 10:55:00,21.01,21.01,20.99,21.0,14400.0,15.8366,15.8366,15.8215,15.829,14400.0
2014-11-25 11:00:00,20.99,21.02,20.98,21.01,25900.0,15.8215,15.8441,15.814,15.8366,25900.0
2014-11-25 11:05:00,21.0,21.01,20.99,21.0,40000.0,15.829,15.8366,15.8215,15.829,40000.0
2014-11-25 11:10:00,20.99,21.03,20.99,21.03,134500.0,15.8215,15.8517,15.8215,15.8517,134500.0
2014-11-25 11:15:00,21.03,21.03,21.0,21.0,43300.0,15.8517,15.8517,15.829,15.829,43300.0
2014-11-25 11:20:00,21.0,21.03,21.0,21.0,193000.0,15.829,15.8517,15.829,15.829,193000.0
2014-11-25 11:25:00,21.01,21.03,20.99,21.0,137300.0,15.8366,15.8517,15.8215,15.829,137300.0
2014-11-25 11:30:00,21.0,21.04,20.99,21.01,77800.0,15.829,15.8592,15.8215,15.8366,77800.0
2014-11-25 11:35:00,21.01,21.04,21.0,21.02,434300.0,15.8366,15.8592,15.829,15.8441,434300.0
2014-11-25 11:40:00,21.02,21.03,21.0,21.01,83000.0,15.8441,15.8517,15.829,15.8366,83000.0
2014-11-25 11:45:00,21.02,21.04,21.01,21.04,27200.0,15.8441,15.8592,15.8366,15.8592,27200.0
2014-11-25 11:50:00,21.04,21.04,21.02,21.03,24900.0,15.8592,15.8592,15.8441,15.8517,24900.0
2014-11-25 11:55:00,21.02,21.05,21.02,21.04,43700.0,15.8441,15.8667,15.8441,15.8592,43700.0
2014-11-25 12:00:00,21.04,21.05,21.02,21.03,68900.0,15.8592,15.8667,15.8441,15.8517,68900.0
2014-11-25 12:05:00,21.03,21.03,21.01,21.03,26700.0,15.8517,15.8517,15.8366,15.8517,26700.0
2014-11-25 12:10:00,21.03,21.03,21.02,21.03,15000.0,15.8517,15.8517,15.8441,15.8517,15000.0
2014-11-25 12:15:00,21.03,21.03,21.02,21.02,9800.0,15.8517,15.8517,15.8441,15.8441,9800.0
2014-11-25 12:20:00,21.03,21.04,21.02,21.04,26400.0,15.8517,15.8592,15.8441,15.8592,26400.0
2014-11-25 12:25:00,21.03,21.04,21.02,21.02,19800.0,15.8517,15.8592,15.8441,15.8441,19800.0
2014-11-25 12:30:00,21.02,21.04,21.02,21.03,21100.0,15.8441,15.8592,15.8441,15.8517,21100.0
2014-11-25 12:35:00,21.03,21.04,21.02,21.04,33700.0,15.8517,15.8592,15.8441,15.8592,33700.0
2014-11-25 12:40:00,21.04,21.06,21.03,21.05,95700.0,15.8592,15.8743,15.8517,15.8667,95700.0
2014-11-25 12:45:00,21.05,21.06,21.04,21.04,110400.0,15.8667,15.8743,15.8592,15.8592,110400.0
2014-11-25 12:50:00,21.05,21.06,21.04,21.05,49400.0,15.8667,15.8743,15.8592,15.8667,49400.0
2014-11-25 12:55:00,21.05,21.07,21.05,21.07,40600.0,15.8667,15.8818,15.8667,15.8818,40600.0
2014-11-25 13:00:00,21.06,21.08,21.06,21.08,77700.0,15.8743,15.8893,15.8743,15.8893,77700.0
2014-11-25 13:05:00,21.08,21.08,21.07,21.08,23900.0,15.8893,15.8893,15.8818,15.8893,23900.0
2014-11-25 13:10:00,21.07,21.08,21.07,21.07,22000.0,15.8818,15.8893,15.8818,15.8818,22000.0
2014-11-25 13:15:00,21.08,21.08,21.07,21.07,20400.0,15.8893,15.8893,15.8818,15.8818,20400.0
2014-11-25 13:20:00,21.07,21.08,21.07,21.08,36900.0,15.8818,15.8893,15.8818,15.8893,36900.0
2014-11-25 13:25:00,21.07,21.08,21.07,21.07,28700.0,15.8818,15.8893,15.8818,15.8818,28700.0
2014-11-25 13:30:00,21.07,21.08,21.07,21.07,65800.0,15.8818,15.8893,15.8818,15.8818,65800.0
2014-11-25 13:35:00,21.07,21.08,21.07,21.07,13900.0,15.8818,15.8893,15.8818,15.8818,13900.0
2014-11-25 13:40:00,21.08,21.11,21.07,21.11,52000.0,15.8893,15.912,15.8818,15.912,52000.0
2014-11-25 13:45:00,21.11,21.11,21.1,21.11,20000.0,15.912,15.912,15.9044,15.912,20000.0
2014-11-25 13:50:00,21.11,21.11,21.1,21.1,21500.0,15.912,15.912,15.9044,15.9044,21500.0
2014-11-25 13:55:00,21.11,21.11,21.1,21.1,17100.0,15.912,15.912,15.9044,15.9044,17100.0
2014-11-25 14:00:00,21.11,21.11,21.09,21.09,47100.0,15.912,15.912,15.8969,15.8969,47100.0
2014-11-25 14:05:00,21.1,21.11,21.08,21.09,53800.0,15.9044,15.912,15.8893,15.8969,53800.0
2014-11-25 14:10:00,21.09,21.1,21.08,21.09,38500.0,15.8969,15.9044,15.8893,15.8969,38500.0
2014-11-25 14:15:00,21.09,21.09,21.06,21.07,25000.0,15.8969,15.8969,15.8743,15.8818,25000.0
2014-11-25 14:20:00,21.07,21.07,21.06,21.06,11700.0,15.8818,15.8818,15.8743,15.8743,11700.0
2014-11-25 14:25:00,21.07,21.07,21.06,21.07,17400.0,15.8818,15.8818,15.8743,15.8818,17400.0
2014-11-25 14:30:00,21.07,21.08,21.06,21.08,135600.0,15.8818,15.8893,15.8743,15.8893,135600.0
2014-11-25 14:35:00,21.07,21.08,21.07,21.07,441200.0,15.8818,15.8893,15.8818,15.8818,441200.0
2014-11-25 14:40:00,21.08,21.09,21.07,21.09,35200.0,15.8893,15.8969,15.8818,15.8969,35200.0
2014-11-25 14:45:00,21.08,21.09,21.05,21.06,57200.0,15.8893,15.8969,15.8667,15.8743,57200.0
2014-11-25 14:50:00,21.06,21.07,21.05,21.05,36700.0,15.8743,15.8818,15.8667,15.8667,36700.0
2014-11-25 14:55:00,21.05,21.07,21.04,21.06,57600.0,15.8667,15.8818,15.8592,15.8743,57600.0
2014-11-25 15:00:00,21.06,21.07,21.05,21.06,32500.0,15.8743,15.8818,15.8667,15.8743,32500.0
2014-11-25 15:05:00,21.06,21.08,21.05,21.07,38400.0,15.8743,15.8893,15.8667,15.8818,38400.0
2014-11-25 15:10:00,21.07,21.07,21.06,21.07,21600.0,15.8818,15.8818,15.8743,15.8818,21600.0
2014-11-25 15:15:00,21.07,21.07,21.06,21.07,29400.0,15.8818,15.8818,15.8743,15.8818,29400.0
2014-11-25 15:20:00,21.07,21.07,21.06,21.06,41400.0,15.8818,15.8818,15.8743,15.8743,41400.0
2014-11-25 15:25:00,21.06,21.08,21.06,21.07,44200.0,15.8743,15.8893,15.8743,15.8818,44200.0
2014-11-25 15:30:00,21.07,21.08,21.06,21.07,48000.0,15.8818,15.8893,15.8743,15.8818,48000.0
2014-11-25 15:35:00,21.06,21.08,21.06,21.06,99900.0,15.8743,15.8893,15.8743,15.8743,99900.0
2014-11-25 15:40:00,21.06,21.07,21.05,21.06,76600.0,15.8743,15.8818,15.8667,15.8743,76600.0
2014-11-25 15:45:00,21.05,21.06,21.03,21.04,217000.0,15.8667,15.8743,15.8517,15.8592,217000.0
2014-11-25 15:50:00,21.05,21.05,21.02,21.02,203900.0,15.8667,15.8667,15.8441,15.8441,203900.0
2014-11-25 15:55:00,21.03,21.03,21.02,21.03,414500.0,15.8517,15.8517,15.8441,15.8517,414500.0
2014-11-26 09:30:00,21.02,21.06,20.96,20.98,81200.0,15.8441,15.8743,15.7989,15.814,81200.0
2014-11-26 09:35:00,20.98,21.04,20.98,21.02,34500.0,15.814,15.8592,15.814,15.8441,34500.0
2014-11-26 09:40:00,21.02,21.02,20.98,20.98,26400.0,15.8441,15.8441,15.814,15.814,26400.0
2014-11-26 09:45:00,20.99,21.08,20.98,21.04,63100.0,15.8215,15.8893,15.814,15.8592,63100.0
2014-11-26 09:50:00,21.05,21.05,21.01,21.04,32800.0,15.8667,15.8667,15.8366,15.8592,32800.0
2014-11-26 09:55:00,21.03,21.05,21.02,21.02,30600.0,15.8517,15.8667,15.8441,15.8441,30600.0
2014-11-26 10:00:00,21.03,21.04,21.01,21.03,43100.0,15.8517,15.8592,15.8366,15.8517,43100.0
2014-11-26 10:05:00,21.03,21.05,21.02,21.04,63600.0,15.8517,15.8667,15.8441,15.8592,63600.0
2014-11-26 10:10:00,21.04,21.06,21.03,21.05,44900.0,15.8592,15.8743,15.8517,15.8667,44900.0
2014-11-26 10:15:00,21.04,21.06,21.04,21.05,21900.0,15.8592,15.8743,15.8592,15.8667,21900.0
2014-11-26 10:20:00,21.06,21.06,21.04,21.05,20300.0,15.8743,15.8743,15.8592,15.8667,20300.0
2014-11-26 10:25:00,21.05,21.06,21.04,21.05,51200.0,15.8667,15.8743,15.8592,15.8667,51200.0
2014-11-26 10:30:00,21.04,21.07,21.04,21.05,45500.0,15.8592,15.8818,15.8592,15.8667,45500.0
2014-11-26 10:35:00,21.05,21.05,21.04,21.05,18800.0,15.8667,15.8667,15.8592,15.8667,18800.0
2014-11-26 10:40:00,21.05,21.07,21.04,21.06,55700.0,15.8667,15.8818,15.8592,15.8743,55700.0
2014-11-26 10:45:00,21.06,21.07,21.05,21.06,44900.0,15.8743,15.8818,15.8667,15.8743,44900.0
2014-11-26 10:50:00,21.06,21.08,21.05,21.05,84000.0,15.8743,15.8893,15.8667,15.8667,84000.0
2014-11-26 10:55:00,21.06,21.06,21.04,21.05,34400.0,15.8743,15.8743,15.8592,15.8667,34400.0
2014-11-26 11:00:00,21.06,21.06,21.04,21.05,40200.0,15.8743,15.8743,15.8592,15.8667,40200.0
2014-11-26 11:05:00,21.06,21.06,21.03,21.04,77100.0,15.8743,15.8743,15.8517,15.8592,77100.0
2014-11-26 11:10:00,21.03,21.05,21.03,21.05,25500.0,15.8517,15.8667,15.8517,15.8667,25500.0
2014-11-26 11:15:00,21.05,21.07,21.05,21.05,57900.0,15.8667,15.8818,15.8667,15.8667,57900.0
2014-11-26 11:20:00,21.06,21.06,21.02,21.05,44600.0,15.8743,15.8743,15.8441,15.8667,44600.0
2014-11-26 11:25:00,21.05,21.06,21.04,21.04,35500.0,15.8667,15.8743,15.8592,15.8592,35500.0
2014-11-26 11:30:00,21.04,21.05,21.02,21.03,32100.0,15.8592,15.8667,15.8441,15.8517,32100.0
2014-11-26 11:35:00,21.03,21.03,21.02,21.03,16900.0,15.8517,15.8517,15.8441,15.8517,16900.0
2014-11-26 11:40:00,21.02,21.03,21.02,21.03,20500.0,15.8441,15.8517,15.8441,15.8517,20500.0
2014-11-26 11:45:00,21.03,21.05,21.02,21.05,42100.0,15.8517,15.8667,15.8441,15.8667,42100.0
2014-11-26 11:50:00,21.05,21.05,21.03,21.03,21200.0,15.8667,15.8667,15.8517,15.8517,21200.0
2014-11-26 11:55:00,21.04,21.05,21.03,21.03,24100.0,15.8592,15.8667,15.8517,15.8517,24100.0
2014-11-26 12:00:00,21.04,21.05,21.03,21.03,18700.0,15.8592,15.8667,15.8517,15.8517,18700.0
2014-11-26 12:05:00,21.04,21.05,21.03,21.04,23600.0,15.8592,15.8667,15.8517,15.8592,23600.0
2014-11-26 12:10:00,21.03,21.04,21.02,21.03,17600.0,15.8517,15.8592,15.8441,15.8517,17600.0
2014-11-26 12:15:00,21.03,21.03,21.02,21.03,29700.0,15.8517,15.8517,15.8441,15.8517,29700.0
2014-11-26 12:20:00,21.03,21.03,21.02,21.03,49500.0,15.8517,15.8517,15.8441,15.8517,49500.0
2014-11-26 12:25:00,21.03,21.03,21.02,21.03,12400.0,15.8517,15.8517,15.8441,15.8517,12400.0
2014-11-26 12:30:00,21.03,21.04,21.02,21.04,28200.0,15.8517,15.8592,15.8441,15.8592,28200.0
2014-11-26 12:35:00,21.04,21.04,21.02,21.03,17000.0,15.8592,15.8592,15.8441,15.8517,17000.0
2014-11-26 12:40:00,21.03,21.03,21.02,21.03,38300.0,15.8517,15.8517,15.8441,15.8517,38300.0
2014-11-26 12:45:00,21.03,21.04,21.02,21.04,26600.0,15.8517,15.8592,15.8441,15.8592,26600.0
2014-11-26 12:50:00,21.04,21.04,21.03,21.04,7100.0,15.8592,15.8592,15.8517,15.8592,7100.0
2014-11-26 12:55:00,21.04,21.04,21.02,21.03,24800.0,15.8592,15.8592,15.8441,15.8517,24800.0
2014-11-26 13:00:00,21.03,21.03,21.02,21.03,5300.0,15.8517,15.8517,15.8441,15.8517,5300.0
2014-11-26 13:05:00,21.03,21.04,21.02,21.04,9000.0,15.8517,15.8592,15.8441,15.8592,9000.0
2014-11-26 13:10:00,21.04,21.06,21.03,21.04,24000.0,15.8592,15.8743,15.8517,15.8592,24000.0
2014-11-26 13:15:00,21.05,21.05,21.03,21.05,20900.0,15.8667,15.8667,15.8517,15.8667,20900.0
2014-11-26 13:20:00,21.05,21.06,21.04,21.05,20700.0,15.8667,15.8743,15.8592,15.8667,20700.0
2014-11-26 13:25:00,21.05,21.06,21.05,21.06,11200.0,15.8667,15.8743,15.8667,15.8743,11200.0
2014-11-26 13:30:00,21.05,21.06,21.05,21.05,8300.0,15.8667,15.8743,15.8667,15.8667,8300.0
2014-11-26 13:35:00,21.06,21.06,21.05,21.05,6100.0,15.8743,15.8743,15.8667,15.8667,6100.0
2014-11-26 13:40:00,21.05,21.06,21.05,21.06,8600.0,15.8667,15.8743,15.8667,15.8743,8600.0
2014-11-26 13:45:00,21.06,21.08,21.05,21.07,44300.0,15.8743,15.8893,15.8667,15.8818,44300.0
2014-11-26 13:50:00,21.07,21.07,21.04,21.06,40900.0,15.8818,15.8818,15.8592,15.8743,40900.0
2014-11-26 13:55:00,21.05,21.06,21.05,21.05,11200.0,15.8667,15.8743,15.8667,15.8667,11200.0
2014-11-26 14:00:00,21.06,21.06,21.05,21.06,13000.0,15.8743,15.8743,15.8667,15.8743,13000.0
2014-11-26 14:05:00,21.05,21.06,21.03,21.03,56300.0,15.8667,15.8743,15.8517,15.8517,56300.0
2014-11-26 14:10:00,21.03,21.04,21.03,21.04,19500.0,15.8517,15.8592,15.8517,15.8592,19500.0
2014-11-26 14:15:00,21.04,21.04,21.03,21.04,9400.0,15.8592,15.8592,15.8517,15.8592,9400.0
2014-11-26 14:20:00,21.03,21.04,21.03,21.04,16500.0,15.8517,15.8592,15.8517,15.8592,16500.0
2014-11-26 14:25:00,21.04,21.05,21.03,21.05,11600.0,15.8592,15.8667,15.8517,15.8667,11600.0
2014-11-26 14:30:00,21.05,21.05,21.04,21.05,39700.0,15.8667,15.8667,15.8592,15.8667,39700.0
2014-11-26 14:35:00,21.05,21.05,21.04,21.04,33000.0,15.8667,15.8667,15.8592,15.8592,33000.0
2014-11-26 14:40:00,21.05,21.05,21.04,21.05,14100.0,15.8667,15.8667,15.8592,15.8667,14100.0
2014-11-26 14:45:00,21.05,21.05,21.04,21.05,10200.0,15.8667,15.8667,15.8592,15.8667,10200.0
2014-11-26 14:50:00,21.05,21.07,21.04,21.07,106600.0,15.8667,15.8818,15.8592,15.8818,106600.0
2014-11-26 14:55:00,21.07,21.09,21.06,21.07,88400.0,15.8818,15.8969,15.8743,15.8818,88400.0
2014-11-26 15:00:00,21.08,21.09,21.06,21.09,111600.0,15.8893,15.8969,15.8743,15.8969,111600.0
2014-11-26 15:05:00,21.09,21.09,21.08,21.09,14100.0,15.8969,15.8969,15.8893,15.8969,14100.0
2014-11-26 15:10:00,21.09,21.09,21.08,21.09,30100.0,15.8969,15.8969,15.8893,15.8969,30100.0
2014-11-26 15:15:00,21.09,21.09,21.08,21.08,47400.0,15.8969,15.8969,15.8893,15.8893,47400.0
2014-11-26 15:20:00,21.08,21.09,21.08,21.09,20000.0,15.8893,15.8969,15.8893,15.8969,20000.0
2014-11-26 15:25:00,21.09,21.09,21.08,21.09,16900.0,15.8969,15.8969,15.8893,15.8969,16900.0
2014-11-26 15:30:00,21.09,21.09,21.08,21.09,24600.0,15.8969,15.8969,15.8893,15.8969,24600.0
2014-11-26 15:35:00,21.09,21.1,21.08,21.1,84000.0,15.8969,15.9044,15.8893,15.9044,84000.0
2014-11-26 15:40:00,21.09,21.1,21.08,21.09,68100.0,15.8969,15.9044,15.8893,15.8969,68100.0
2014-11-26 15:45:00,21.09,21.09,21.07,21.07,113300.0,15.8969,15.8969,15.8818,15.8818,113300.0
2014-11-26 15:50:00,21.07,21.08,21.06,21.07,134600.0,15.8818,15.8893,15.8743,15.8818,134600.0
2014-11-26 15:55:00,21.07,21.08,21.06,21.07,355400.0,15.8818,15.8893,15.8743,15.8818,355400.0
2014-11-28 09:30:00,21.05,21.09,21.0,21.02,124400.0,15.8667,15.8969,15.829,15.8441,124400.0
2014-11-28 09:35:00,21.02,21.02,21.0,21.0,70700.0,15.8441,15.8441,15.829,15.829,70700.0
2014-11-28 09:40:00,21.01,21.01,20.94,21.0,85700.0,15.8366,15.8366,15.7838,15.829,85700.0
2014-11-28 09:45:00,20.99,21.0,20.98,20.99,58700.0,15.8215,15.829,15.814,15.8215,58700.0
2014-11-28 09:50:00,20.98,20.99,20.95,20.98,53600.0,15.814,15.8215,15.7914,15.814,53600.0
2014-11-28 09:55:00,20.99,20.99,20.96,20.97,58000.0,15.8215,15.8215,15.7989,15.8064,58000.0
2014-11-28 10:00:00,20.96,20.97,20.95,20.96,54300.0,15.7989,15.8064,15.7914,15.7989,54300.0
2014-11-28 10:05:00,20.95,20.96,20.94,20.96,49100.0,15.7914,15.7989,15.7838,15.7989,49100.0
2014-11-28 10:10:00,20.96,20.97,20.94,20.95,57900.0,15.7989,15.8064,15.7838,15.7914,57900.0
2014-11-28 10:15:00,20.95,20.95,20.93,20.94,55400.0,15.7914,15.7914,15.7763,15.7838,55400.0
2014-11-28 10:20:00,20.93,20.96,20.93,20.94,62300.0,15.7763,15.7989,15.7763,15.7838,62300.0
2014-11-28 10:25:00,20.95,20.95,20.92,20.94,41300.0,15.7914,15.7914,15.7687,15.7838,41300.0
2014-11-28 10:30:00,20.95,20.97,20.94,20.95,61200.0,15.7914,15.8064,15.7838,15.7914,61200.0
2014-11-28 10:35:00,20.95,20.96,20.93,20.95,27700.0,15.7914,15.7989,15.7763,15.7914,27700.0
2014-11-28 10:40:00,20.95,20.98,20.94,20.98,21400.0,15.7914,15.814,15.7838,15.814,21400.0
2014-11-28 10:45:00,20.98,20.99,20.97,20.99,16800.0,15.814,15.8215,15.8064,15.8215,16800.0
2014-11-28 10:50:00,20.99,20.99,20.97,20.99,23000.0,15.8215,15.8215,15.8064,15.8215,23000.0
2014-11-28 10:55:00,20.98,21.01,20.98,20.99,46800.0,15.814,15.8366,15.814,15.8215,46800.0
2014-11-28 11:00:00,20.99,21.02,20.99,21.02,37300.0,15.8215,15.8441,15.8215,15.8441,37300.0
2014-11-28 11:05:00,21.02,21.03,20.99,20.99,23600.0,15.8441,15.8517,15.8215,15.8215,23600.0
2014-11-28 11:10:00,20.99,21.01,20.99,21.0,19100.0,15.8215,15.8366,15.8215,15.829,19100.0
2014-11-28 11:15:00,21.0,21.02,21.0,21.01,34800.0,15.829,15.8441,15.829,15.8366,34800.0
2014-11-28 11:20:00,21.01,21.05,21.01,21.03,57700.0,15.8366,15.8667,15.8366,15.8517,57700.0
2014-11-28 11:25:00,21.03,21.04,21.02,21.03,15900.0,15.8517,15.8592,15.8441,15.8517,15900.0
2014-11-28 11:30:00,21.03,21.04,21.01,21.03,24200.0,15.8517,15.8592,15.8366,15.8517,24200.0
2014-11-28 11:35:00,21.03,21.04,21.02,21.04,39600.0,15.8517,15.8592,15.8441,15.8592,39600.0
2014-11-28 11:40:00,21.04,21.04,21.01,21.01,21200.0,15.8592,15.8592,15.8366,15.8366,21200.0
2014-11-28 11:45:00,21.01,21.02,21.0,21.0,13900.0,15.8366,15.8441,15.829,15.829,13900.0
2014-11-28 11:50:00,21.0,21.01,21.0,21.0,20800.0,15.829,15.8366,15.829,15.829,20800.0
2014-11-28 11:55:00,21.0,21.04,21.0,21.01,40700.0,15.829,15.8592,15.829,15.8366,40700.0
2014-11-28 12:00:00,21.02,21.04,21.0,21.03,71200.0,15.8441,15.8592,15.829,15.8517,71200.0
2014-11-28 12:05:00,21.03,21.03,21.0,21.0,40200.0,15.8517,15.8517,15.829,15.829,40200.0
2014-11-28 12:10:00,21.0,21.03,20.99,21.02,75500.0,15.829,15.8517,15.8215,15.8441,75500.0
2014-11-28 12:15:00,21.02,21.03,21.0,21.01,17900.0,15.8441,15.8517,15.829,15.8366,17900.0
2014-11-28 12:20:00,21.0,21.01,21.0,21.0,14800.0,15.829,15.8366,15.829,15.829,14800.0
2014-11-28 12:25:00,21.01,21.03,21.0,21.03,37600.0,15.8366,15.8517,15.829,15.8517,37600.0
2014-11-28 12:30:00,21.02,21.03,21.01,21.01,25000.0,15.8441,15.8517,15.8366,15.8366,25000.0
2014-11-28 12:35:00,21.01,21.02,20.99,21.0,57000.0,15.8366,15.8441,15.8215,15.829,57000.0
2014-11-28 12:40:00,20.99,21.01,20.98,21.0,95500.0,15.8215,15.8366,15.814,15.829,95500.0
2014-11-28 12:45:00,21.0,21.01,20.99,21.0,51100.0,15.829,15.8366,15.8215,15.829,51100.0
2014-11-28 12:50:00,21.0,21.0,20.98,21.0,92800.0,15.829,15.829,15.814,15.829,92800.0
2014-11-28 12:55:00,21.01,21.04,21.0,21.03,261100.0,15.8366,15.8592,15.829,15.8517,261100.0
2014-12-01 09:30:00,20.9,20.98,20.88,20.96,114300.0,15.7537,15.814,15.7386,15.7989,114300.0
2014-12-01 09:35:00,20.95,20.98,20.89,20.97,61100.0,15.7914,15.814,15.7461,15.8064,61100.0
2014-12-01 09:40:00,20.98,20.99,20.94,20.99,58700.0,15.814,15.8215,15.7838,15.8215,58700.0
2014-12-01 09:45:00,20.98,20.99,20.92,20.92,44200.0,15.814,15.8215,15.7687,15.7687,44200.0
2014-12-01 09:50:00,20.92,20.92,20.89,20.92,70300.0,15.7687,15.7687,15.7461,15.7687,70300.0
2014-12-01 09:55:00,20.91,20.93,20.89,20.92,37400.0,15.7612,15.7763,15.7461,15.7687,37400.0
2014-12-01 10:00:00,20.93,20.98,20.91,20.92,67700.0,15.7763,15.814,15.7612,15.7687,67700.0
2014-12-01 10:05:00,20.93,20.94,20.89,20.89,58700.0,15.7763,15.7838,15.7461,15.7461,58700.0
2014-12-01 10:10:00,20.89,20.91,20.89,20.9,45200.0,15.7461,15.7612,15.7461,15.7537,45200.0
2014-12-01 10:15:00,20.9,20.94,20.89,20.91,25700.0,15.7537,15.7838,15.7461,15.7612,25700.0
2014-12-01 10:20:00,20.91,20.93,20.9,20.91,32400.0,15.7612,15.7763,15.7537,15.7612,32400.0
2014-12-01 10:25:00,20.91,20.93,20.88,20.93,49200.0,15.7612,15.7763,15.7386,15.7763,49200.0
2014-12-01 10:30:00,20.93,20.93,20.9,20.9,32800.0,15.7763,15.7763,15.7537,15.7537,32800.0
2014-12-01 10:35:00,20.9,20.91,20.87,20.88,39000.0,15.7537,15.7612,15.7311,15.7386,39000.0
2014-12-01 10:40:00,20.88,20.88,20.84,20.85,85100.0,15.7386,15.7386,15.7084,15.716,85100.0
2014-12-01 10:45:00,20.84,20.86,20.83,20.85,40200.0,15.7084,15.7235,15.7009,15.716,40200.0
2014-12-01 10:50:00,20.84,20.85,20.75,20.8,231800.0,15.7084,15.716,15.6406,15.6783,231800.0
2014-12-01 10:55:00,20.8,20.8,20.74,20.75,76100.0,15.6783,15.6783,15.6331,15.6406,76100.0
2014-12-01 11:00:00,20.75,20.77,20.74,20.77,31500.0,15.6406,15.6557,15.6331,15.6557,31500.0
2014-12-01 11:05:00,20.77,20.78,20.76,20.76,45500.0,15.6557,15.6632,15.6481,15.6481,45500.0
2014-12-01 11:10:00,20.76,20.8,20.76,20.79,41700.0,15.6481,15.6783,15.6481,15.6708,41700.0
2014-12-01 11:15:00,20.78,20.84,20.78,20.83,35000.0,15.6632,15.7084,15.6632,15.7009,35000.0
2014-12-01 11:20:00,20.83,20.85,20.83,20.85,32300.0,15.7009,15.716,15.7009,15.716,32300.0
2014-12-01 11:25:00,20.84,20.86,20.84,20.86,32400.0,15.7084,15.7235,15.7084,15.7235,32400.0
2014-12-01 11:30:00,20.86,20.89,20.86,20.88,121800.0,15.7235,15.7461,15.7235,15.7386,121800.0
2014-12-01 11:35:00,20.87,20.89,20.87,20.88,20200.0,15.7311,15.7461,15.7311,15.7386,20200.0
2014-12-01 11:40:00,20.89,20.9,20.88,20.9,27100.0,15.7461,15.7537,15.7386,15.7537,27100.0
2014-12-01 11:45:00,20.89,20.9,20.88,20.89,22100.0,15.7461,15.7537,15.7386,15.7461,22100.0
2014-12-01 11:50:00,20.89,20.89,20.86,20.86,39800.0,15.7461,15.7461,15.7235,15.7235,39800.0
2014-12-01 11:55:00,20.86,20.87,20.85,20.85,45200.0,15.7235,15.7311,15.716,15.716,45200.0
2014-12-01 12:00:00,20.86,20.86,20.83,20.84,40500.0,15.7235,15.7235,15.7009,15.7084,40500.0
2014-12-01 12:05:00,20.84,20.84,20.82,20.82,22300.0,15.7084,15.7084,15.6934,15.6934,22300.0
2014-12-01 12:10:00,20.82,20.84,20.81,20.84,58400.0,15.6934,15.7084,15.6858,15.7084,58400.0
2014-12-01 12:15:00,20.84,20.87,20.84,20.86,30400.0,15.7084,15.7311,15.7084,15.7235,30400.0
2014-12-01 12:20:00,20.87,20.9,20.86,20.89,48400.0,15.7311,15.7537,15.7235,15.7461,48400.0
2014-12-01 12:25:00,20.89,20.9,20.86,20.87,29500.0,15.7461,15.7537,15.7235,15.7311,29500.0
2014-12-01 12:30:00,20.87,20.88,20.85,20.85,36300.0,15.7311,15.7386,15.716,15.716,36300.0
2014-12-01 12:35:00,20.85,20.86,20.84,20.84,20000.0,15.716,15.7235,15.7084,15.7084,20000.0
2014-12-01 12:40:00,20.85,20.86,20.84,20.85,22100.0,15.716,15.7235,15.7084,15.716,22100.0
2014-12-01 12:45:00,20.86,20.86,20.84,20.86,14000.0,15.7235,15.7235,15.7084,15.7235,14000.0
2014-12-01 12:50:00,20.86,20.88,20.85,20.88,46100.0,15.7235,15.7386,15.716,15.7386,46100.0
2014-12-01 12:55:00,20.88,20.92,20.87,20.91,58100.0,15.7386,15.7687,15.7311,15.7612,58100.0
2014-12-01 13:00:00,20.9,20.93,20.9,20.92,46200.0,15.7537,15.7763,15.7537,15.7687,46200.0
2014-12-01 13:05:00,20.92,20.93,20.91,20.91,23000.0,15.7687,15.7763,15.7612,15.7612,23000.0
2014-12-01 13:10:00,20.92,20.92,20.88,20.88,45100.0,15.7687,15.7687,15.7386,15.7386,45100.0
2014-12-01 13:15:00,20.88,20.92,20.88,20.89,27500.0,15.7386,15.7687,15.7386,15.7461,27500.0
2014-12-01 13:20:00,20.89,20.92,20.89,20.9,20500.0,15.7461,15.7687,15.7461,15.7537,20500.0
2014-12-01 13:25:00,20.91,20.91,20.88,20.89,38000.0,15.7612,15.7612,15.7386,15.7461,38000.0
2014-12-01 13:30:00,20.89,20.9,20.88,20.88,15400.0,15.7461,15.7537,15.7386,15.7386,15400.0
2014-12-01 13:35:00,20.89,20.9,20.88,20.9,20800.0,15.7461,15.7537,15.7386,15.7537,20800.0
2014-12-01 13:40:00,20.9,20.9,20.87,20.87,51000.0,15.7537,15.7537,15.7311,15.7311,51000.0
2014-12-01 13:45:00,20.88,20.9,20.87,20.88,38500.0,15.7386,15.7537,15.7311,15.7386,38500.0
2014-12-01 13:50:00,20.89,20.89,20.87,20.87,20800.0,15.7461,15.7461,15.7311,15.7311,20800.0
2014-12-01 13:55:00,20.88,20.89,20.87,20.88,25700.0,15.7386,15.7461,15.7311,15.7386,25700.0
2014-12-01 14:00:00,20.88,20.88,20.87,20.88,22200.0,15.7386,15.7386,15.7311,15.7386,22200.0
2014-12-01 14:05:00,20.87,20.87,20.84,20.85,75700.0,15.7311,15.7311,15.7084,15.716,75700.0
2014-12-01 14:10:00,20.85,20.86,20.83,20.84,29400.0,15.716,15.7235,15.7009,15.7084,29400.0
2014-12-01 14:15:00,20.85,20.85,20.81,20.83,93900.0,15.716,15.716,15.6858,15.7009,93900.0
2014-12-01 14:20:00,20.82,20.83,20.8,20.8,15900.0,15.6934,15.7009,15.6783,15.6783,15900.0
2014-12-01 14:25:00,20.8,20.82,20.79,20.8,63300.0,15.6783,15.6934,15.6708,15.6783,63300.0
2014-12-01 14:30:00,20.8,20.83,20.79,20.81,43100.0,15.6783,15.7009,15.6708,15.6858,43100.0
2014-12-01 14:35:00,20.81,20.83,20.8,20.82,45100.0,15.6858,15.7009,15.6783,15.6934,45100.0
2014-12-01 14:40:00,20.82,20.85,20.81,20.85,52100.0,15.6934,15.716,15.6858,15.716,52100.0
2014-12-01 14:45:00,20.84,20.87,20.84,20.86,48400.0,15.7084,15.7311,15.7084,15.7235,48400.0
2014-12-01 14:50:00,20.86,20.89,20.85,20.88,266000.0,15.7235,15.7461,15.716,15.7386,266000.0
2014-12-01 14:55:00,20.88,20.91,20.87,20.91,124800.0,15.7386,15.7612,15.7311,15.7612,124800.0
2014-12-01 15:00:00,20.91,20.94,20.9,20.93,89300.0,15.7612,15.7838,15.7537,15.7763,89300.0
2014-12-01 15:05:00,20.92,20.93,20.91,20.92,26100.0,15.7687,15.7763,15.7612,15.7687,26100.0
2014-12-01 15:10:00,20.92,20.93,20.91,20.93,49200.0,15.7687,15.7763,15.7612,15.7763,49200.0
2014-12-01 15:15:00,20.93,20.95,20.92,20.95,43500.0,15.7763,15.7914,15.7687,15.7914,43500.0
2014-12-01 15:20:00,20.95,20.95,20.93,20.95,71300.0,15.7914,15.7914,15.7763,15.7914,71300.0
2014-12-01 15:25:00,20.94,20.96,20.94,20.95,66600.0,15.7838,15.7989,15.7838,15.7914,66600.0
2014-12-01 15:30:00,20.95,20.96,20.94,20.96,62300.0,15.7914,15.7989,15.7838,15.7989,62300.0
2014-12-01 15:35:00,20.96,20.96,20.91,20.93,108800.0,15.7989,15.7989,15.7612,15.7763,108800.0
2014-12-01 15:40:00,20.93,20.94,20.91,20.91,117100.0,15.7763,15.7838,15.7612,15.7612,117100.0
2014-12-01 15:45:00,20.91,20.94,20.9,20.91,194500.0,15.7612,15.7838,15.7537,15.7612,194500.0
2014-12-01 15:50:00,20.9,20.92,20.9,20.92,142400.0,15.7537,15.7687,15.7537,15.7687,142400.0
2014-12-01 15:55:00,20.92,20.94,20.91,20.92,436400.0,15.7687,15.7838,15.7612,15.7687,436400.0
2014-12-02 09:30:00,20.88,20.95,20.85,20.95,169700.0,15.7386,15.7914,15.716,15.7914,169700.0
2014-12-02 09:35:00,20.95,20.97,20.89,20.94,59900.0,15.7914,15.8064,15.7461,15.7838,59900.0
2014-12-02 09:40:00,20.94,21.0,20.93,20.98,52800.0,15.7838,15.829,15.7763,15.814,52800.0
2014-12-02 09:45:00,20.99,21.0,20.94,20.96,65900.0,15.8215,15.829,15.7838,15.7989,65900.0
2014-12-02 09:50:00,20.96,20.98,20.93,20.96,59400.0,15.7989,15.814,15.7763,15.7989,59400.0
2014-12-02 09:55:00,20.96,21.0,20.95,20.99,66500.0,15.7989,15.829,15.7914,15.8215,66500.0
2014-12-02 10:00:00,21.0,21.07,20.98,21.06,76000.0,15.829,15.8818,15.814,15.8743,76000.0
2014-12-02 10:05:00,21.07,21.07,21.04,21.05,85700.0,15.8818,15.8818,15.8592,15.8667,85700.0
2014-12-02 10:10:00,21.05,21.06,21.04,21.04,22900.0,15.8667,15.8743,15.8592,15.8592,22900.0
2014-12-02 10:15:00,21.05,21.06,21.04,21.05,72100.0,15.8667,15.8743,15.8592,15.8667,72100.0
2014-12-02 10:20:00,21.05,21.05,21.01,21.02,106700.0,15.8667,15.8667,15.8366,15.8441,106700.0
2014-12-02 10:25:00,21.03,21.05,21.02,21.04,32800.0,15.8517,15.8667,15.8441,15.8592,32800.0
2014-12-02 10:30:00,21.04,21.05,21.02,21.05,65500.0,15.8592,15.8667,15.8441,15.8667,65500.0
2014-12-02 10:35:00,21.06,21.07,21.05,21.06,36900.0,15.8743,15.8818,15.8667,15.8743,36900.0
2014-12-02 10:40:00,21.06,21.08,21.06,21.07,35400.0,15.8743,15.8893,15.8743,15.8818,35400.0
2014-12-02 10:45:00,21.06,21.08,21.06,21.07,28500.0,15.8743,15.8893,15.8743,15.8818,28500.0
2014-12-02 10:50:00,21.07,21.07,21.05,21.07,30000.0,15.8818,15.8818,15.8667,15.8818,30000.0
2014-12-02 10:55:00,21.07,21.1,21.06,21.08,87600.0,15.8818,15.9044,15.8743,15.8893,87600.0
2014-12-02 11:00:00,21.09,21.1,21.08,21.09,41300.0,15.8969,15.9044,15.8893,15.8969,41300.0
2014-12-02 11:05:00,21.1,21.1,21.09,21.1,37100.0,15.9044,15.9044,15.8969,15.9044,37100.0
2014-12-02 11:10:00,21.1,21.1,21.09,21.09,16900.0,15.9044,15.9044,15.8969,15.8969,16900.0
2014-12-02 11:15:00,21.1,21.1,21.09,21.09,63200.0,15.9044,15.9044,15.8969,15.8969,63200.0
2014-12-02 11:20:00,21.09,21.1,21.06,21.07,42000.0,15.8969,15.9044,15.8743,15.8818,42000.0
2014-12-02 11:25:00,21.07,21.08,21.06,21.08,34000.0,15.8818,15.8893,15.8743,15.8893,34000.0
2014-12-02 11:30:00,21.07,21.08,21.05,21.05,76100.0,15.8818,15.8893,15.8667,15.8667,76100.0
2014-12-02 11:35:00,21.05,21.07,21.05,21.07,30000.0,15.8667,15.8818,15.8667,15.8818,30000.0
2014-12-02 11:40:00,21.07,21.07,21.06,21.07,5200.0,15.8818,15.8818,15.8743,15.8818,5200.0
2014-12-02 11:45:00,21.07,21.07,21.05,21.05,23500.0,15.8818,15.8818,15.8667,15.8667,23500.0
2014-12-02 11:50:00,21.06,21.06,21.02,21.04,49200.0,15.8743,15.8743,15.8441,15.8592,49200.0
2014-12-02 11:55:00,21.04,21.06,21.03,21.05,37900.0,15.8592,15.8743,15.8517,15.8667,37900.0
2014-12-02 12:00:00,21.04,21.05,21.03,21.04,42700.0,15.8592,15.8667,15.8517,15.8592,42700.0
2014-12-02 12:05:00,21.05,21.05,21.02,21.03,42100.0,15.8667,15.8667,15.8441,15.8517,42100.0
2014-12-02 12:10:00,21.03,21.04,21.02,21.04,38100.0,15.8517,15.8592,15.8441,15.8592,38100.0
2014-12-02 12:15:00,21.04,21.05,21.02,21.05,57300.0,15.8592,15.8667,15.8441,15.8667,57300.0
2014-12-02 12:20:00,21.05,21.06,21.04,21.06,38900.0,15.8667,15.8743,15.8592,15.8743,38900.0
2014-12-02 12:25:00,21.06,21.07,21.05,21.06,32500.0,15.8743,15.8818,15.8667,15.8743,32500.0
2014-12-02 12:30:00,21.06,21.06,21.03,21.03,62900.0,15.8743,15.8743,15.8517,15.8517,62900.0
2014-12-02 12:35:00,21.03,21.04,21.03,21.04,59600.0,15.8517,15.8592,15.8517,15.8592,59600.0
2014-12-02 12:40:00,21.04,21.05,21.03,21.05,31700.0,15.8592,15.8667,15.8517,15.8667,31700.0
2014-12-02 12:45:00,21.04,21.05,21.03,21.04,37200.0,15.8592,15.8667,15.8517,15.8592,37200.0
2014-12-02 12:50:00,21.04,21.05,21.03,21.03,34500.0,15.8592,15.8667,15.8517,15.8517,34500.0
2014-12-02 12:55:00,21.03,21.05,21.03,21.05,33400.0,15.8517,15.8667,15.8517,15.8667,33400.0
2014-12-02 13:00:00,21.05,21.06,21.04,21.05,37200.0,15.8667,15.8743,15.8592,15.8667,37200.0
2014-12-02 13:05:00,21.04,21.07,21.04,21.06,52300.0,15.8592,15.8818,15.8592,15.8743,52300.0
2014-12-02 13:10:00,21.06,21.07,21.05,21.06,24900.0,15.8743,15.8818,15.8667,15.8743,24900.0
2014-12-02 13:15:00,21.06,21.07,21.05,21.05,29500.0,15.8743,15.8818,15.8667,15.8667,29500.0
2014-12-02 13:20:00,21.05,21.08,21.05,21.07,46700.0,15.8667,15.8893,15.8667,15.8818,46700.0
2014-12-02 13:25:00,21.07,21.11,21.06,21.11,85800.0,15.8818,15.912,15.8743,15.912,85800.0
2014-12-02 13:30:00,21.1,21.11,21.08,21.08,34100.0,15.9044,15.912,15.8893,15.8893,34100.0
2014-12-02 13:35:00,21.08,21.09,21.07,21.07,30300.0,15.8893,15.8969,15.8818,15.8818,30300.0
2014-12-02 13:40:00,21.07,21.11,21.07,21.11,41700.0,15.8818,15.912,15.8818,15.912,41700.0
2014-12-02 13:45:00,21.11,21.12,21.1,21.12,53500.0,15.912,15.9195,15.9044,15.9195,53500.0
2014-12-02 13:50:00,21.12,21.12,21.1,21.11,34000.0,15.9195,15.9195,15.9044,15.912,34000.0
2014-12-02 13:55:00,21.1,21.11,21.1,21.1,24000.0,15.9044,15.912,15.9044,15.9044,24000.0
2014-12-02 14:00:00,21.11,21.11,21.09,21.1,45100.0,15.912,15.912,15.8969,15.9044,45100.0
2014-12-02 14:05:00,21.09,21.1,21.07,21.07,22800.0,15.8969,15.9044,15.8818,15.8818,22800.0
2014-12-02 14:10:00,21.07,21.1,21.07,21.08,58900.0,15.8818,15.9044,15.8818,15.8893,58900.0
2014-12-02 14:15:00,21.09,21.09,21.07,21.08,35900.0,15.8969,15.8969,15.8818,15.8893,35900.0
2014-12-02 14:20:00,21.08,21.1,21.07,21.1,44100.0,15.8893,15.9044,15.8818,15.9044,44100.0
2014-12-02 14:25:00,21.1,21.1,21.08,21.09,34900.0,15.9044,15.9044,15.8893,15.8969,34900.0
2014-12-02 14:30:00,21.08,21.09,21.06,21.07,42500.0,15.8893,15.8969,15.8743,15.8818,42500.0
2014-12-02 14:35:00,21.07,21.07,21.06,21.06,26900.0,15.8818,15.8818,15.8743,15.8743,26900.0
2014-12-02 14:40:00,21.07,21.07,21.06,21.06,27700.0,15.8818,15.8818,15.8743,15.8743,27700.0
2014-12-02 14:45:00,21.07,21.1,21.06,21.1,99000.0,15.8818,15.9044,15.8743,15.9044,99000.0
2014-12-02 14:50:00,21.1,21.1,21.08,21.08,48700.0,15.9044,15.9044,15.8893,15.8893,48700.0
2014-12-02 14:55:00,21.08,21.09,21.08,21.09,21900.0,15.8893,15.8969,15.8893,15.8969,21900.0
2014-12-02 15:00:00,21.09,21.1,21.08,21.1,36700.0,15.8969,15.9044,15.8893,15.9044,36700.0
2014-12-02 15:05:00,21.1,21.1,21.09,21.09,57200.0,15.9044,15.9044,15.8969,15.8969,57200.0
2014-12-02 15:10:00,21.1,21.1,21.08,21.08,42100.0,15.9044,15.9044,15.8893,15.8893,42100.0
2014-12-02 15:15:00,21.08,21.09,21.07,21.08,37500.0,15.8893,15.8969,15.8818,15.8893,37500.0
2014-12-02 15:20:00,21.07,21.08,21.05,21.05,65500.0,15.8818,15.8893,15.8667,15.8667,65500.0
2014-12-02 15:25:00,21.05,21.07,21.05,21.07,84300.0,15.8667,15.8818,15.8667,15.8818,84300.0
2014-12-02 15:30:00,21.06,21.07,21.05,21.05,87700.0,15.8743,15.8818,15.8667,15.8667,87700.0
2014-12-02 15:35:00,21.05,21.06,21.03,21.04,74500.0,15.8667,15.8743,15.8517,15.8592,74500.0
2014-12-02 15:40:00,21.04,21.05,21.03,21.03,158000.0,15.8592,15.8667,15.8517,15.8517,158000.0
2014-12-02 15:45:00,21.04,21.04,21.02,21.02,167000.0,15.8592,15.8592,15.8441,15.8441,167000.0
2014-12-02 15:50:00,21.02,21.03,21.01,21.01,195300.0,15.8441,15.8517,15.8366,15.8366,195300.0
2014-12-02 15:55:00,21.01,21.02,21.01,21.01,322500.0,15.8366,15.8441,15.8366,15.8366,322500.0
2014-12-03 09:30:00,21.02,21.13,20.97,21.09,150900.0,15.8441,15.927,15.8064,15.8969,150900.0
2014-12-03 09:35:00,21.09,21.15,21.08,21.14,63000.0,15.8969,15.9421,15.8893,15.9346,63000.0
2014-12-03 09:40:00,21.14,21.15,21.11,21.12,67700.0,15.9346,15.9421,15.912,15.9195,67700.0
2014-12-03 09:45:00,21.12,21.15,21.11,21.13,49500.0,15.9195,15.9421,15.912,15.927,49500.0
2014-12-03 09:50:00,21.14,21.18,21.13,21.18,69500.0,15.9346,15.9647,15.927,15.9647,69500.0
2014-12-03 09:55:00,21.18,21.18,21.13,21.17,124500.0,15.9647,15.9647,15.927,15.9572,124500.0
2014-12-03 10:00:00,21.17,21.19,21.14,21.17,93600.0,15.9572,15.9723,15.9346,15.9572,93600.0
2014-12-03 10:05:00,21.17,21.19,21.16,21.19,42200.0,15.9572,15.9723,15.9497,15.9723,42200.0
2014-12-03 10:10:00,21.19,21.2,21.16,21.18,81500.0,15.9723,15.9798,15.9497,15.9647,81500.0
2014-12-03 10:15:00,21.19,21.2,21.17,21.19,33300.0,15.9723,15.9798,15.9572,15.9723,33300.0
2014-12-03 10:20:00,21.19,21.19,21.16,21.17,115900.0,15.9723,15.9723,15.9497,15.9572,115900.0
2014-12-03 10:25:00,21.17,21.18,21.16,21.18,84300.0,15.9572,15.9647,15.9497,15.9647,84300.0
2014-12-03 10:30:00,21.18,21.21,21.17,21.21,237200.0,15.9647,15.9873,15.9572,15.9873,237200.0
2014-12-03 10:35:00,21.21,21.3,21.2,21.3,455900.0,15.9873,16.0552,15.9798,16.0552,455900.0
2014-12-03 10:40:00,21.3,21.38,21.29,21.38,240200.0,16.0552,16.1155,16.0476,16.1155,240200.0
2014-12-03 10:45:00,21.38,21.4,21.37,21.39,430700.0,16.1155,16.1306,16.1079,16.123,430700.0
2014-12-03 10:50:00,21.39,21.4,21.36,21.36,109800.0,16.123,16.1306,16.1004,16.1004,109800.0
2014-12-03 10:55:00,21.37,21.37,21.35,21.36,43500.0,16.1079,16.1079,16.0929,16.1004,43500.0
2014-12-03 11:00:00,21.36,21.37,21.35,21.35,23300.0,16.1004,16.1079,16.0929,16.0929,23300.0
2014-12-03 11:05:00,21.35,21.36,21.32,21.32,34600.0,16.0929,16.1004,16.0703,16.0703,34600.0
2014-12-03 11:10:00,21.32,21.33,21.3,21.3,113400.0,16.0703,16.0778,16.0552,16.0552,113400.0
2014-12-03 11:15:00,21.3,21.31,21.25,21.25,65300.0,16.0552,16.0627,16.0175,16.0175,65300.0
2014-12-03 11:20:00,21.26,21.27,21.25,21.26,117000.0,16.025,16.0326,16.0175,16.025,117000.0
2014-12-03 11:25:00,21.26,21.27,21.25,21.27,57400.0,16.025,16.0326,16.0175,16.0326,57400.0
2014-12-03 11:30:00,21.28,21.29,21.26,21.28,60600.0,16.0401,16.0476,16.025,16.0401,60600.0
2014-12-03 11:35:00,21.28,21.28,21.26,21.26,52400.0,16.0401,16.0401,16.025,16.025,52400.0
2014-12-03 11:40:00,21.26,21.28,21.26,21.27,56100.0,16.025,16.0401,16.025,16.0326,56100.0
2014-12-03 11:45:00,21.27,21.28,21.26,21.27,32200.0,16.0326,16.0401,16.025,16.0326,32200.0
2014-12-03 11:50:00,21.27,21.28,21.27,21.27,17100.0,16.0326,16.0401,16.0326,16.0326,17100.0
2014-12-03 11:55:00,21.27,21.29,21.26,21.29,121900.0,16.0326,16.0476,16.025,16.0476,121900.0
2014-12-03 12:00:00,21.29,21.29,21.28,21.29,12800.0,16.0476,16.0476,16.0401,16.0476,12800.0
2014-12-03 12:05:00,21.29,21.29,21.28,21.29,29400.0,16.0476,16.0476,16.0401,16.0476,29400.0
2014-12-03 12:10:00,21.29,21.29,21.28,21.29,35900.0,16.0476,16.0476,16.0401,16.0476,35900.0
2014-12-03 12:15:00,21.28,21.3,21.28,21.3,56600.0,16.0401,16.0552,16.0401,16.0552,56600.0
2014-12-03 12:20:00,21.3,21.3,21.29,21.3,90100.0,16.0552,16.0552,16.0476,16.0552,90100.0
2014-12-03 12:25:00,21.3,21.37,21.29,21.36,161000.0,16.0552,16.1079,16.0476,16.1004,161000.0
2014-12-03 12:30:00,21.37,21.47,21.36,21.46,426300.0,16.1079,16.1833,16.1004,16.1758,426300.0
2014-12-03 12:35:00,21.47,21.49,21.46,21.48,225500.0,16.1833,16.1984,16.1758,16.1909,225500.0
2014-12-03 12:40:00,21.47,21.5,21.47,21.5,119100.0,16.1833,16.2059,16.1833,16.2059,119100.0
2014-12-03 12:45:00,21.49,21.6,21.49,21.57,533100.0,16.1984,16.2813,16.1984,16.2587,533100.0
2014-12-03 12:50:00,21.57,21.63,21.51,21.54,342300.0,16.2587,16.3039,16.2135,16.2361,342300.0
2014-12-03 12:55:00,21.54,21.54,21.48,21.49,60900.0,16.2361,16.2361,16.1909,16.1984,60900.0
2014-12-03 13:00:00,21.5,21.5,21.49,21.5,23200.0,16.2059,16.2059,16.1984,16.2059,23200.0
2014-12-03 13:05:00,21.49,21.5,21.46,21.48,55700.0,16.1984,16.2059,16.1758,16.1909,55700.0
2014-12-03 13:10:00,21.48,21.48,21.44,21.45,43200.0,16.1909,16.1909,16.1607,16.1682,43200.0
2014-12-03 13:15:00,21.45,21.66,21.44,21.63,967400.0,16.1682,16.3265,16.1607,16.3039,967400.0
2014-12-03 13:20:00,21.63,21.69,21.54,21.55,526200.0,16.3039,16.3491,16.2361,16.2436,526200.0
2014-12-03 13:25:00,21.56,21.6,21.53,21.59,194900.0,16.2512,16.2813,16.2285,16.2738,194900.0
2014-12-03 13:30:00,21.59,21.65,21.58,21.59,223600.0,16.2738,16.319,16.2662,16.2738,223600.0
2014-12-03 13:35:00,21.58,21.62,21.57,21.62,78600.0,16.2662,16.2964,16.2587,16.2964,78600.0
2014-12-03 13:40:00,21.62,21.62,21.57,21.59,116100.0,16.2964,16.2964,16.2587,16.2738,116100.0
2014-12-03 13:45:00,21.59,21.6,21.49,21.49,128000.0,16.2738,16.2813,16.1984,16.1984,128000.0
2014-12-03 13:50:00,21.49,21.51,21.47,21.51,114000.0,16.1984,16.2135,16.1833,16.2135,114000.0
2014-12-03 13:55:00,21.5,21.55,21.5,21.55,64800.0,16.2059,16.2436,16.2059,16.2436,64800.0
2014-12-03 14:00:00,21.56,21.57,21.55,21.55,99700.0,16.2512,16.2587,16.2436,16.2436,99700.0
2014-12-03 14:05:00,21.55,21.58,21.55,21.58,35600.0,16.2436,16.2662,16.2436,16.2662,35600.0
2014-12-03 14:10:00,21.58,21.59,21.56,21.57,53600.0,16.2662,16.2738,16.2512,16.2587,53600.0
2014-12-03 14:15:00,21.56,21.57,21.55,21.56,57100.0,16.2512,16.2587,16.2436,16.2512,57100.0
2014-12-03 14:20:00,21.55,21.57,21.55,21.56,68300.0,16.2436,16.2587,16.2436,16.2512,68300.0
2014-12-03 14:25:00,21.56,21.58,21.54,21.57,72300.0,16.2512,16.2662,16.2361,16.2587,72300.0
2014-12-03 14:30:00,21.58,21.58,21.56,21.58,71300.0,16.2662,16.2662,16.2512,16.2662,71300.0
2014-12-03 14:35:00,21.57,21.58,21.56,21.57,28400.0,16.2587,16.2662,16.2512,16.2587,28400.0
2014-12-03 14:40:00,21.57,21.61,21.56,21.59,167900.0,16.2587,16.2888,16.2512,16.2738,167900.0
2014-12-03 14:45:00,21.59,21.59,21.58,21.59,51000.0,16.2738,16.2738,16.2662,16.2738,51000.0
2014-12-03 14:50:00,21.6,21.62,21.58,21.58,83700.0,16.2813,16.2964,16.2662,16.2662,83700.0
2014-12-03 14:55:00,21.58,21.59,21.58,21.59,32500.0,16.2662,16.2738,16.2662,16.2738,32500.0
2014-12-03 15:00:00,21.59,21.59,21.53,21.55,138400.0,16.2738,16.2738,16.2285,16.2436,138400.0
2014-12-03 15:05:00,21.55,21.59,21.55,21.57,102200.0,16.2436,16.2738,16.2436,16.2587,102200.0
2014-12-03 15:10:00,21.57,21.59,21.56,21.58,70900.0,16.2587,16.2738,16.2512,16.2662,70900.0
2014-12-03 15:15:00,21.59,21.59,21.57,21.59,116100.0,16.2738,16.2738,16.2587,16.2738,116100.0
2014-12-03 15:20:00,21.59,21.59,21.57,21.58,166300.0,16.2738,16.2738,16.2587,16.2662,166300.0
2014-12-03 15:25:00,21.58,21.61,21.56,21.61,320200.0,16.2662,16.2888,16.2512,16.2888,320200.0
2014-12-03 15:30:00,21.61,21.62,21.59,21.62,299000.0,16.2888,16.2964,16.2738,16.2964,299000.0
2014-12-03 15:35:00,21.62,21.62,21.58,21.58,291500.0,16.2964,16.2964,16.2662,16.2662,291500.0
2014-12-03 15:40:00,21.59,21.59,21.55,21.57,318800.0,16.2738,16.2738,16.2436,16.2587,318800.0
2014-12-03 15:45:00,21.56,21.56,21.53,21.54,472200.0,16.2512,16.2512,16.2285,16.2361,472200.0
2014-12-03 15:50:00,21.54,21.58,21.53,21.57,702000.0,16.2361,16.2662,16.2285,16.2587,702000.0
2014-12-03 15:55:00,21.57,21.57,21.53,21.54,1155400.0,16.2587,16.2587,16.2285,16.2361,1155400.0
2014-12-04 09:30:00,21.56,21.61,21.53,21.53,180400.0,16.2512,16.2888,16.2285,16.2285,180400.0
2014-12-04 09:35:00,21.55,21.55,21.52,21.54,62800.0,16.2436,16.2436,16.221,16.2361,62800.0
2014-12-04 09:40:00,21.55,21.55,21.48,21.53,86500.0,16.2436,16.2436,16.1909,16.2285,86500.0
2014-12-04 09:45:00,21.52,21.52,21.48,21.49,60100.0,16.221,16.221,16.1909,16.1984,60100.0
2014-12-04 09:50:00,21.49,21.51,21.46,21.5,49300.0,16.1984,16.2135,16.1758,16.2059,49300.0
2014-12-04 09:55:00,21.49,21.52,21.48,21.49,62300.0,16.1984,16.221,16.1909,16.1984,62300.0
2014-12-04 10:00:00,21.5,21.53,21.49,21.51,178600.0,16.2059,16.2285,16.1984,16.2135,178600.0
2014-12-04 10:05:00,21.52,21.57,21.51,21.52,127500.0,16.221,16.2587,16.2135,16.221,127500.0
2014-12-04 10:10:00,21.51,21.53,21.5,21.53,30800.0,16.2135,16.2285,16.2059,16.2285,30800.0
2014-12-04 10:15:00,21.53,21.54,21.52,21.54,31900.0,16.2285,16.2361,16.221,16.2361,31900.0
2014-12-04 10:20:00,21.54,21.54,21.53,21.54,64900.0,16.2361,16.2361,16.2285,16.2361,64900.0
2014-12-04 10:25:00,21.53,21.54,21.48,21.49,76300.0,16.2285,16.2361,16.1909,16.1984,76300.0
2014-12-04 10:30:00,21.48,21.49,21.46,21.47,31200.0,16.1909,16.1984,16.1758,16.1833,31200.0
2014-12-04 10:35:00,21.46,21.47,21.43,21.44,68100.0,16.1758,16.1833,16.1532,16.1607,68100.0
2014-12-04 10:40:00,21.44,21.44,21.39,21.41,102400.0,16.1607,16.1607,16.123,16.1381,102400.0
2014-12-04 10:45:00,21.41,21.42,21.38,21.39,82600.0,16.1381,16.1456,16.1155,16.123,82600.0
2014-12-04 10:50:00,21.4,21.4,21.39,21.4,36500.0,16.1306,16.1306,16.123,16.1306,36500.0
2014-12-04 10:55:00,21.39,21.43,21.38,21.41,85000.0,16.123,16.1532,16.1155,16.1381,85000.0
2014-12-04 11:00:00,21.41,21.42,21.4,21.42,32700.0,16.1381,16.1456,16.1306,16.1456,32700.0
2014-12-04 11:05:00,21.41,21.47,21.4,21.45,91100.0,16.1381,16.1833,16.1306,16.1682,91100.0
2014-12-04 11:10:00,21.45,21.45,21.42,21.45,75500.0,16.1682,16.1682,16.1456,16.1682,75500.0
2014-12-04 11:15:00,21.44,21.45,21.42,21.42,33700.0,16.1607,16.1682,16.1456,16.1456,33700.0
2014-12-04 11:20:00,21.43,21.44,21.41,21.43,59000.0,16.1532,16.1607,16.1381,16.1532,59000.0
2014-12-04 11:25:00,21.43,21.43,21.4,21.4,23500.0,16.1532,16.1532,16.1306,16.1306,23500.0
2014-12-04 11:30:00,21.41,21.42,21.38,21.41,40500.0,16.1381,16.1456,16.1155,16.1381,40500.0
2014-12-04 11:35:00,21.42,21.43,21.41,21.41,66300.0,16.1456,16.1532,16.1381,16.1381,66300.0
2014-12-04 11:40:00,21.41,21.42,21.41,21.42,28200.0,16.1381,16.1456,16.1381,16.1456,28200.0
2014-12-04 11:45:00,21.42,21.46,21.41,21.46,70100.0,16.1456,16.1758,16.1381,16.1758,70100.0
2014-12-04 11:50:00,21.46,21.47,21.45,21.47,20400.0,16.1758,16.1833,16.1682,16.1833,20400.0
2014-12-04 11:55:00,21.46,21.48,21.46,21.48,42500.0,16.1758,16.1909,16.1758,16.1909,42500.0
2014-12-04 12:00:00,21.48,21.49,21.47,21.47,43600.0,16.1909,16.1984,16.1833,16.1833,43600.0
2014-12-04 12:05:00,21.47,21.48,21.46,21.46,25800.0,16.1833,16.1909,16.1758,16.1758,25800.0
2014-12-04 12:10:00,21.46,21.47,21.45,21.47,27500.0,16.1758,16.1833,16.1682,16.1833,27500.0
2014-12-04 12:15:00,21.47,21.48,21.46,21.47,15500.0,16.1833,16.1909,16.1758,16.1833,15500.0
2014-12-04 12:20:00,21.46,21.47,21.45,21.46,10000.0,16.1758,16.1833,16.1682,16.1758,10000.0
2014-12-04 12:25:00,21.46,21.46,21.45,21.45,16700.0,16.1758,16.1758,16.1682,16.1682,16700.0
2014-12-04 12:30:00,21.45,21.53,21.45,21.5,321200.0,16.1682,16.2285,16.1682,16.2059,321200.0
2014-12-04 12:35:00,21.5,21.51,21.49,21.51,31400.0,16.2059,16.2135,16.1984,16.2135,31400.0
2014-12-04 12:40:00,21.5,21.53,21.5,21.51,37200.0,16.2059,16.2285,16.2059,16.2135,37200.0
2014-12-04 12:45:00,21.51,21.52,21.49,21.49,16800.0,16.2135,16.221,16.1984,16.1984,16800.0
2014-12-04 12:50:00,21.49,21.51,21.48,21.51,25300.0,16.1984,16.2135,16.1909,16.2135,25300.0
2014-12-04 12:55:00,21.51,21.52,21.5,21.52,25400.0,16.2135,16.221,16.2059,16.221,25400.0
2014-12-04 13:00:00,21.52,21.55,21.51,21.55,18200.0,16.221,16.2436,16.2135,16.2436,18200.0
2014-12-04 13:05:00,21.55,21.55,21.49,21.51,120300.0,16.2436,16.2436,16.1984,16.2135,120300.0
2014-12-04 13:10:00,21.5,21.51,21.48,21.48,27000.0,16.2059,16.2135,16.1909,16.1909,27000.0
2014-12-04 13:15:00,21.49,21.52,21.48,21.52,57100.0,16.1984,16.221,16.1909,16.221,57100.0
2014-12-04 13:20:00,21.52,21.53,21.51,21.51,24900.0,16.221,16.2285,16.2135,16.2135,24900.0
2014-12-04 13:25:00,21.52,21.52,21.5,21.51,22400.0,16.221,16.221,16.2059,16.2135,22400.0
2014-12-04 13:30:00,21.5,21.51,21.5,21.51,5300.0,16.2059,16.2135,16.2059,16.2135,5300.0
2014-12-04 13:35:00,21.51,21.51,21.5,21.5,12700.0,16.2135,16.2135,16.2059,16.2059,12700.0
2014-12-04 13:40:00,21.51,21.52,21.5,21.51,20200.0,16.2135,16.221,16.2059,16.2135,20200.0
2014-12-04 13:45:00,21.52,21.52,21.49,21.5,42300.0,16.221,16.221,16.1984,16.2059,42300.0
2014-12-04 13:50:00,21.51,21.52,21.5,21.52,16300.0,16.2135,16.221,16.2059,16.221,16300.0
2014-12-04 13:55:00,21.52,21.52,21.5,21.5,9700.0,16.221,16.221,16.2059,16.2059,9700.0
2014-12-04 14:00:00,21.51,21.51,21.49,21.5,26400.0,16.2135,16.2135,16.1984,16.2059,26400.0
2014-12-04 14:05:00,21.5,21.51,21.48,21.5,30700.0,16.2059,16.2135,16.1909,16.2059,30700.0
2014-12-04 14:10:00,21.5,21.5,21.49,21.49,7200.0,16.2059,16.2059,16.1984,16.1984,7200.0
2014-12-04 14:15:00,21.5,21.5,21.49,21.49,12100.0,16.2059,16.2059,16.1984,16.1984,12100.0
2014-12-04 14:20:00,21.49,21.5,21.47,21.5,85600.0,16.1984,16.2059,16.1833,16.2059,85600.0
2014-12-04 14:25:00,21.5,21.5,21.48,21.48,18300.0,16.2059,16.2059,16.1909,16.1909,18300.0
2014-12-04 14:30:00,21.48,21.49,21.47,21.49,29800.0,16.1909,16.1984,16.1833,16.1984,29800.0
2014-12-04 14:35:00,21.48,21.49,21.46,21.47,44300.0,16.1909,16.1984,16.1758,16.1833,44300.0
2014-12-04 14:40:00,21.48,21.48,21.47,21.48,8000.0,16.1909,16.1909,16.1833,16.1909,8000.0
2014-12-04 14:45:00,21.47,21.48,21.47,21.48,9000.0,16.1833,16.1909,16.1833,16.1909,9000.0
2014-12-04 14:50:00,21.48,21.48,21.44,21.47,77600.0,16.1909,16.1909,16.1607,16.1833,77600.0
2014-12-04 14:55:00,21.47,21.47,21.46,21.46,19600.0,16.1833,16.1833,16.1758,16.1758,19600.0
2014-12-04 15:00:00,21.46,21.47,21.46,21.47,25600.0,16.1758,16.1833,16.1758,16.1833,25600.0
2014-12-04 15:05:00,21.47,21.47,21.46,21.47,52300.0,16.1833,16.1833,16.1758,16.1833,52300.0
2014-12-04 15:10:00,21.46,21.47,21.44,21.45,121500.0,16.1758,16.1833,16.1607,16.1682,121500.0
2014-12-04 15:15:00,21.45,21.45,21.4,21.41,119300.0,16.1682,16.1682,16.1306,16.1381,119300.0
2014-12-04 15:20:00,21.4,21.41,21.32,21.32,441900.0,16.1306,16.1381,16.0703,16.0703,441900.0
2014-12-04 15:25:00,21.33,21.33,21.32,21.32,87900.0,16.0778,16.0778,16.0703,16.0703,87900.0
2014-12-04 15:30:00,21.32,21.33,21.29,21.32,387900.0,16.0703,16.0778,16.0476,16.0703,387900.0
2014-12-04 15:35:00,21.31,21.32,21.29,21.29,119200.0,16.0627,16.0703,16.0476,16.0476,119200.0
2014-12-04 15:40:00,21.3,21.31,21.28,21.3,451500.0,16.0552,16.0627,16.0401,16.0552,451500.0
2014-12-04 15:45:00,21.3,21.3,21.28,21.3,244500.0,16.0552,16.0552,16.0401,16.0552,244500.0
2014-12-04 15:50:00,21.3,21.3,21.27,21.27,343000.0,16.0552,16.0552,16.0326,16.0326,343000.0
2014-12-04 15:55:00,21.28,21.28,21.2,21.24,2015800.0,16.0401,16.0401,15.9798,16.01,2015800.0
2014-12-05 09:30:00,21.27,21.34,21.25,21.33,144600.0,16.0326,16.0853,16.0175,16.0778,144600.0
2014-12-05 09:35:00,21.33,21.37,21.32,21.35,80500.0,16.0778,16.1079,16.0703,16.0929,80500.0
2014-12-05 09:40:00,21.35,21.36,21.28,21.29,64100.0,16.0929,16.1004,16.0401,16.0476,64100.0
2014-12-05 09:45:00,21.29,21.33,21.28,21.33,37600.0,16.0476,16.0778,16.0401,16.0778,37600.0
2014-12-05 09:50:00,21.34,21.35,21.31,21.35,83700.0,16.0853,16.0929,16.0627,16.0929,83700.0
2014-12-05 09:55:00,21.35,21.42,21.34,21.42,87700.0,16.0929,16.1456,16.0853,16.1456,87700.0
2014-12-05 10:00:00,21.42,21.42,21.39,21.41,86600.0,16.1456,16.1456,16.123,16.1381,86600.0
2014-12-05 10:05:00,21.4,21.43,21.39,21.41,93300.0,16.1306,16.1532,16.123,16.1381,93300.0
2014-12-05 10:10:00,21.41,21.44,21.4,21.44,64800.0,16.1381,16.1607,16.1306,16.1607,64800.0
2014-12-05 10:15:00,21.44,21.46,21.42,21.46,58800.0,16.1607,16.1758,16.1456,16.1758,58800.0
2014-12-05 10:20:00,21.45,21.46,21.41,21.43,51000.0,16.1682,16.1758,16.1381,16.1532,51000.0
2014-12-05 10:25:00,21.43,21.43,21.39,21.4,41400.0,16.1532,16.1532,16.123,16.1306,41400.0
2014-12-05 10:30:00,21.39,21.41,21.39,21.41,40600.0,16.123,16.1381,16.123,16.1381,40600.0
2014-12-05 10:35:00,21.41,21.42,21.39,21.39,43600.0,16.1381,16.1456,16.123,16.123,43600.0
2014-12-05 10:40:00,21.4,21.4,21.35,21.35,46600.0,16.1306,16.1306,16.0929,16.0929,46600.0
2014-12-05 10:45:00,21.36,21.37,21.35,21.36,77200.0,16.1004,16.1079,16.0929,16.1004,77200.0
2014-12-05 10:50:00,21.36,21.36,21.35,21.35,57100.0,16.1004,16.1004,16.0929,16.0929,57100.0
2014-12-05 10:55:00,21.35,21.37,21.35,21.36,47100.0,16.0929,16.1079,16.0929,16.1004,47100.0
2014-12-05 11:00:00,21.36,21.36,21.33,21.34,75500.0,16.1004,16.1004,16.0778,16.0853,75500.0
2014-12-05 11:05:00,21.33,21.34,21.33,21.33,33200.0,16.0778,16.0853,16.0778,16.0778,33200.0
2014-12-05 11:10:00,21.33,21.34,21.31,21.33,84300.0,16.0778,16.0853,16.0627,16.0778,84300.0
2014-12-05 11:15:00,21.32,21.33,21.32,21.32,21300.0,16.0703,16.0778,16.0703,16.0703,21300.0
2014-12-05 11:20:00,21.32,21.33,21.32,21.33,21100.0,16.0703,16.0778,16.0703,16.0778,21100.0
2014-12-05 11:25:00,21.32,21.33,21.32,21.32,33800.0,16.0703,16.0778,16.0703,16.0703,33800.0
2014-12-05 11:30:00,21.33,21.33,21.32,21.32,26900.0,16.0778,16.0778,16.0703,16.0703,26900.0
2014-12-05 11:35:00,21.32,21.36,21.32,21.36,70200.0,16.0703,16.1004,16.0703,16.1004,70200.0
2014-12-05 11:40:00,21.35,21.37,21.35,21.36,32200.0,16.0929,16.1079,16.0929,16.1004,32200.0
2014-12-05 11:45:00,21.37,21.37,21.36,21.36,30700.0,16.1079,16.1079,16.1004,16.1004,30700.0
2014-12-05 11:50:00,21.36,21.37,21.33,21.36,163000.0,16.1004,16.1079,16.0778,16.1004,163000.0
2014-12-05 11:55:00,21.36,21.36,21.33,21.35,88300.0,16.1004,16.1004,16.0778,16.0929,88300.0
2014-12-05 12:00:00,21.34,21.35,21.33,21.34,29800.0,16.0853,16.0929,16.0778,16.0853,29800.0
2014-12-05 12:05:00,21.33,21.35,21.32,21.35,199000.0,16.0778,16.0929,16.0703,16.0929,199000.0
2014-12-05 12:10:00,21.35,21.37,21.34,21.35,91200.0,16.0929,16.1079,16.0853,16.0929,91200.0
2014-12-05 12:15:00,21.36,21.37,21.34,21.36,73300.0,16.1004,16.1079,16.0853,16.1004,73300.0
2014-12-05 12:20:00,21.36,21.37,21.35,21.35,31200.0,16.1004,16.1079,16.0929,16.0929,31200.0
2014-12-05 12:25:00,21.35,21.36,21.34,21.36,44200.0,16.0929,16.1004,16.0853,16.1004,44200.0
2014-12-05 12:30:00,21.36,21.36,21.34,21.34,41500.0,16.1004,16.1004,16.0853,16.0853,41500.0
2014-12-05 12:35:00,21.34,21.35,21.34,21.35,393500.0,16.0853,16.0929,16.0853,16.0929,393500.0
2014-12-05 12:40:00,21.35,21.36,21.34,21.36,109500.0,16.0929,16.1004,16.0853,16.1004,109500.0
2014-12-05 12:45:00,21.36,21.36,21.35,21.36,49300.0,16.1004,16.1004,16.0929,16.1004,49300.0
2014-12-05 12:50:00,21.36,21.36,21.35,21.36,23900.0,16.1004,16.1004,16.0929,16.1004,23900.0
2014-12-05 12:55:00,21.35,21.36,21.34,21.35,50500.0,16.0929,16.1004,16.0853,16.0929,50500.0
2014-12-05 13:00:00,21.35,21.35,21.34,21.35,65300.0,16.0929,16.0929,16.0853,16.0929,65300.0
2014-12-05 13:05:00,21.35,21.35,21.34,21.34,25000.0,16.0929,16.0929,16.0853,16.0853,25000.0
2014-12-05 13:10:00,21.35,21.35,21.33,21.34,52500.0,16.0929,16.0929,16.0778,16.0853,52500.0
2014-12-05 13:15:00,21.35,21.35,21.33,21.34,71700.0,16.0929,16.0929,16.0778,16.0853,71700.0
2014-12-05 13:20:00,21.34,21.34,21.33,21.34,63700.0,16.0853,16.0853,16.0778,16.0853,63700.0
2014-12-05 13:25:00,21.34,21.34,21.33,21.34,72400.0,16.0853,16.0853,16.0778,16.0853,72400.0
2014-12-05 13:30:00,21.33,21.34,21.33,21.34,162200.0,16.0778,16.0853,16.0778,16.0853,162200.0
2014-12-05 13:35:00,21.34,21.34,21.33,21.34,56700.0,16.0853,16.0853,16.0778,16.0853,56700.0
2014-12-05 13:40:00,21.34,21.35,21.33,21.35,37300.0,16.0853,16.0929,16.0778,16.0929,37300.0
2014-12-05 13:45:00,21.35,21.35,21.34,21.35,76800.0,16.0929,16.0929,16.0853,16.0929,76800.0
2014-12-05 13:50:00,21.34,21.35,21.34,21.35,21400.0,16.0853,16.0929,16.0853,16.0929,21400.0
2014-12-05 13:55:00,21.34,21.35,21.33,21.34,49500.0,16.0853,16.0929,16.0778,16.0853,49500.0
2014-12-05 14:00:00,21.34,21.36,21.33,21.36,169200.0,16.0853,16.1004,16.0778,16.1004,169200.0
2014-12-05 14:05:00,21.36,21.37,21.35,21.36,482000.0,16.1004,16.1079,16.0929,16.1004,482000.0
2014-12-05 14:10:00,21.36,21.37,21.35,21.36,439600.0,16.1004,16.1079,16.0929,16.1004,439600.0
2014-12-05 14:15:00,21.35,21.36,21.35,21.36,61100.0,16.0929,16.1004,16.0929,16.1004,61100.0
2014-12-05 14:20:00,21.35,21.37,21.35,21.36,130200.0,16.0929,16.1079,16.0929,16.1004,130200.0
2014-12-05 14:25:00,21.35,21.36,21.35,21.36,30200.0,16.0929,16.1004,16.0929,16.1004,30200.0
2014-12-05 14:30:00,21.36,21.36,21.35,21.35,130000.0,16.1004,16.1004,16.0929,16.0929,130000.0
2014-12-05 14:35:00,21.35,21.36,21.35,21.36,44600.0,16.0929,16.1004,16.0929,16.1004,44600.0
2014-12-05 14:40:00,21.35,21.36,21.35,21.35,41100.0,16.0929,16.1004,16.0929,16.0929,41100.0
2014-12-05 14:45:00,21.36,21.36,21.35,21.35,28600.0,16.1004,16.1004,16.0929,16.0929,28600.0
2014-12-05 14:50:00,21.35,21.36,21.34,21.35,116000.0,16.0929,16.1004,16.0853,16.0929,116000.0
2014-12-05 14:55:00,21.35,21.35,21.34,21.34,69200.0,16.0929,16.0929,16.0853,16.0853,69200.0
2014-12-05 15:00:00,21.35,21.36,21.33,21.36,146000.0,16.0929,16.1004,16.0778,16.1004,146000.0
2014-12-05 15:05:00,21.36,21.36,21.35,21.36,69900.0,16.1004,16.1004,16.0929,16.1004,69900.0
2014-12-05 15:10:00,21.35,21.36,21.34,21.35,125800.0,16.0929,16.1004,16.0853,16.0929,125800.0
2014-12-05 15:15:00,21.35,21.35,21.33,21.34,137300.0,16.0929,16.0929,16.0778,16.0853,137300.0
2014-12-05 15:20:00,21.34,21.34,21.33,21.34,116600.0,16.0853,16.0853,16.0778,16.0853,116600.0
2014-12-05 15:25:00,21.33,21.34,21.31,21.31,193500.0,16.0778,16.0853,16.0627,16.0627,193500.0
2014-12-05 15:30:00,21.32,21.34,21.32,21.33,178500.0,16.0703,16.0853,16.0703,16.0778,178500.0
2014-12-05 15:35:00,21.34,21.34,21.32,21.34,143100.0,16.0853,16.0853,16.0703,16.0853,143100.0
2014-12-05 15:40:00,21.34,21.36,21.33,21.35,169900.0,16.0853,16.1004,16.0778,16.0929,169900.0
2014-12-05 15:45:00,21.35,21.35,21.28,21.29,453700.0,16.0929,16.0929,16.0401,16.0476,453700.0
2014-12-05 15:50:00,21.29,21.32,21.28,21.32,222500.0,16.0476,16.0703,16.0401,16.0703,222500.0
2014-12-05 15:55:00,21.31,21.34,21.3,21.33,553200.0,16.0627,16.0853,16.0552,16.0778,553200.0
2014-12-08 09:30:00,21.34,21.34,21.13,21.2,349300.0,16.0853,16.0853,15.927,15.9798,349300.0
2014-12-08 09:35:00,21.22,21.24,21.2,21.22,34000.0,15.9949,16.01,15.9798,15.9949,34000.0
2014-12-08 09:40:00,21.23,21.29,21.23,21.29,88200.0,16.0024,16.0476,16.0024,16.0476,88200.0
2014-12-08 09:45:00,21.28,21.31,21.27,21.3,39300.0,16.0401,16.0627,16.0326,16.0552,39300.0
2014-12-08 09:50:00,21.3,21.31,21.28,21.29,120200.0,16.0552,16.0627,16.0401,16.0476,120200.0
2014-12-08 09:55:00,21.29,21.31,21.28,21.29,42800.0,16.0476,16.0627,16.0401,16.0476,42800.0
2014-12-08 10:00:00,21.3,21.3,21.28,21.3,20000.0,16.0552,16.0552,16.0401,16.0552,20000.0
2014-12-08 10:05:00,21.3,21.3,21.27,21.28,64300.0,16.0552,16.0552,16.0326,16.0401,64300.0
2014-12-08 10:10:00,21.29,21.3,21.27,21.27,31500.0,16.0476,16.0552,16.0326,16.0326,31500.0
2014-12-08 10:15:00,21.26,21.29,21.25,21.29,78200.0,16.025,16.0476,16.0175,16.0476,78200.0
2014-12-08 10:20:00,21.29,21.29,21.27,21.28,105600.0,16.0476,16.0476,16.0326,16.0401,105600.0
2014-12-08 10:25:00,21.28,21.3,21.28,21.3,38800.0,16.0401,16.0552,16.0401,16.0552,38800.0
2014-12-08 10:30:00,21.3,21.34,21.29,21.34,94500.0,16.0552,16.0853,16.0476,16.0853,94500.0
2014-12-08 10:35:00,21.33,21.34,21.29,21.3,36100.0,16.0778,16.0853,16.0476,16.0552,36100.0
2014-12-08 10:40:00,21.3,21.31,21.28,21.3,24400.0,16.0552,16.0627,16.0401,16.0552,24400.0
2014-12-08 10:45:00,21.3,21.31,21.29,21.31,23200.0,16.0552,16.0627,16.0476,16.0627,23200.0
2014-12-08 10:50:00,21.31,21.32,21.3,21.31,34300.0,16.0627,16.0703,16.0552,16.0627,34300.0
2014-12-08 10:55:00,21.31,21.32,21.29,21.31,103400.0,16.0627,16.0703,16.0476,16.0627,103400.0
2014-12-08 11:00:00,21.3,21.32,21.29,21.3,79800.0,16.0552,16.0703,16.0476,16.0552,79800.0
2014-12-08 11:05:00,21.3,21.32,21.29,21.3,106400.0,16.0552,16.0703,16.0476,16.0552,106400.0
2014-12-08 11:10:00,21.31,21.33,21.3,21.3,43600.0,16.0627,16.0778,16.0552,16.0552,43600.0
2014-12-08 11:15:00,21.3,21.31,21.28,21.29,42500.0,16.0552,16.0627,16.0401,16.0476,42500.0
2014-12-08 11:20:00,21.29,21.29,21.26,21.26,47700.0,16.0476,16.0476,16.025,16.025,47700.0
2014-12-08 11:25:00,21.26,21.27,21.23,21.24,33400.0,16.025,16.0326,16.0024,16.01,33400.0
2014-12-08 11:30:00,21.23,21.26,21.23,21.25,45700.0,16.0024,16.025,16.0024,16.0175,45700.0
2014-12-08 11:35:00,21.25,21.26,21.23,21.26,52600.0,16.0175,16.025,16.0024,16.025,52600.0
2014-12-08 11:40:00,21.26,21.27,21.25,21.26,16200.0,16.025,16.0326,16.0175,16.025,16200.0
2014-12-08 11:45:00,21.26,21.27,21.25,21.27,22200.0,16.025,16.0326,16.0175,16.0326,22200.0
2014-12-08 11:50:00,21.27,21.27,21.24,21.25,73600.0,16.0326,16.0326,16.01,16.0175,73600.0
2014-12-08 11:55:00,21.25,21.25,21.23,21.24,28100.0,16.0175,16.0175,16.0024,16.01,28100.0
2014-12-08 12:00:00,21.24,21.26,21.23,21.25,14300.0,16.01,16.025,16.0024,16.0175,14300.0
2014-12-08 12:05:00,21.25,21.27,21.25,21.26,26000.0,16.0175,16.0326,16.0175,16.025,26000.0
2014-12-08 12:10:00,21.25,21.25,21.2,21.2,55900.0,16.0175,16.0175,15.9798,15.9798,55900.0
2014-12-08 12:15:00,21.2,21.2,21.16,21.18,56200.0,15.9798,15.9798,15.9497,15.9647,56200.0
2014-12-08 12:20:00,21.17,21.18,21.15,21.17,72600.0,15.9572,15.9647,15.9421,15.9572,72600.0
2014-12-08 12:25:00,21.17,21.17,21.14,21.14,52700.0,15.9572,15.9572,15.9346,15.9346,52700.0
2014-12-08 12:30:00,21.14,21.16,21.13,21.15,86500.0,15.9346,15.9497,15.927,15.9421,86500.0
2014-12-08 12:35:00,21.14,21.16,21.14,21.15,30900.0,15.9346,15.9497,15.9346,15.9421,30900.0
2014-12-08 12:40:00,21.15,21.17,21.14,21.15,54600.0,15.9421,15.9572,15.9346,15.9421,54600.0
2014-12-08 12:45:00,21.15,21.16,21.14,21.15,30900.0,15.9421,15.9497,15.9346,15.9421,30900.0
2014-12-08 12:50:00,21.15,21.16,21.13,21.13,34000.0,15.9421,15.9497,15.927,15.927,34000.0
2014-12-08 12:55:00,21.14,21.14,21.1,21.12,68800.0,15.9346,15.9346,15.9044,15.9195,68800.0
2014-12-08 13:00:00,21.12,21.14,21.11,21.14,70600.0,15.9195,15.9346,15.912,15.9346,70600.0
2014-12-08 13:05:00,21.14,21.15,21.12,21.12,68200.0,15.9346,15.9421,15.9195,15.9195,68200.0
2014-12-08 13:10:00,21.12,21.13,21.1,21.11,50300.0,15.9195,15.927,15.9044,15.912,50300.0
2014-12-08 13:15:00,21.1,21.11,21.07,21.08,96200.0,15.9044,15.912,15.8818,15.8893,96200.0
2014-12-08 13:20:00,21.08,21.09,21.04,21.05,51600.0,15.8893,15.8969,15.8592,15.8667,51600.0
2014-12-08 13:25:00,21.06,21.06,21.04,21.05,33700.0,15.8743,15.8743,15.8592,15.8667,33700.0
2014-12-08 13:30:00,21.05,21.06,21.02,21.02,38900.0,15.8667,15.8743,15.8441,15.8441,38900.0
2014-12-08 13:35:00,21.02,21.02,20.98,20.99,107400.0,15.8441,15.8441,15.814,15.8215,107400.0
2014-12-08 13:40:00,20.99,20.99,20.96,20.96,68500.0,15.8215,15.8215,15.7989,15.7989,68500.0
2014-12-08 13:45:00,20.97,21.01,20.96,20.98,48300.0,15.8064,15.8366,15.7989,15.814,48300.0
2014-12-08 13:50:00,20.98,21.02,20.98,21.0,53500.0,15.814,15.8441,15.814,15.829,53500.0
2014-12-08 13:55:00,21.0,21.0,20.98,20.98,52600.0,15.829,15.829,15.814,15.814,52600.0
2014-12-08 14:00:00,20.98,20.98,20.94,20.95,69800.0,15.814,15.814,15.7838,15.7914,69800.0
2014-12-08 14:05:00,20.96,20.97,20.95,20.97,50900.0,15.7989,15.8064,15.7914,15.8064,50900.0
2014-12-08 14:10:00,20.97,20.97,20.94,20.95,75400.0,15.8064,15.8064,15.7838,15.7914,75400.0
2014-12-08 14:15:00,20.95,20.97,20.94,20.97,63600.0,15.7914,15.8064,15.7838,15.8064,63600.0
2014-12-08 14:20:00,20.97,21.01,20.96,21.0,119700.0,15.8064,15.8366,15.7989,15.829,119700.0
2014-12-08 14:25:00,21.01,21.02,20.99,21.01,94100.0,15.8366,15.8441,15.8215,15.8366,94100.0
2014-12-08 14:30:00,21.01,21.02,20.99,20.99,126400.0,15.8366,15.8441,15.8215,15.8215,126400.0
2014-12-08 14:35:00,21.0,21.0,20.99,20.99,50700.0,15.829,15.829,15.8215,15.8215,50700.0
2014-12-08 14:40:00,20.99,21.0,20.99,20.99,26900.0,15.8215,15.829,15.8215,15.8215,26900.0
2014-12-08 14:45:00,20.99,21.01,20.99,20.99,92900.0,15.8215,15.8366,15.8215,15.8215,92900.0
2014-12-08 14:50:00,20.99,21.04,20.99,21.03,61100.0,15.8215,15.8592,15.8215,15.8517,61100.0
2014-12-08 14:55:00,21.04,21.05,21.01,21.01,126200.0,15.8592,15.8667,15.8366,15.8366,126200.0
2014-12-08 15:00:00,21.01,21.01,20.99,20.99,53800.0,15.8366,15.8366,15.8215,15.8215,53800.0
2014-12-08 15:05:00,20.99,21.0,20.94,20.95,193900.0,15.8215,15.829,15.7838,15.7914,193900.0
2014-12-08 15:10:00,20.95,20.97,20.95,20.96,73500.0,15.7914,15.8064,15.7914,15.7989,73500.0
2014-12-08 15:15:00,20.96,20.97,20.95,20.95,75500.0,15.7989,15.8064,15.7914,15.7914,75500.0
2014-12-08 15:20:00,20.95,21.01,20.95,20.99,138800.0,15.7914,15.8366,15.7914,15.8215,138800.0
2014-12-08 15:25:00,21.0,21.02,20.98,21.0,105900.0,15.829,15.8441,15.814,15.829,105900.0
2014-12-08 15:30:00,21.0,21.01,20.99,21.01,79700.0,15.829,15.8366,15.8215,15.8366,79700.0
2014-12-08 15:35:00,21.0,21.01,20.98,21.01,183300.0,15.829,15.8366,15.814,15.8366,183300.0
2014-12-08 15:40:00,21.01,21.01,20.98,20.98,180000.0,15.8366,15.8366,15.814,15.814,180000.0
2014-12-08 15:45:00,20.98,21.0,20.96,20.97,156800.0,15.814,15.829,15.7989,15.8064,156800.0
2014-12-08 15:50:00,20.97,21.0,20.97,20.99,150500.0,15.8064,15.829,15.8064,15.8215,150500.0
2014-12-08 15:55:00,20.99,21.02,20.99,21.01,553100.0,15.8215,15.8441,15.8215,15.8366,553100.0
2014-12-09 09:30:00,20.94,21.21,20.93,21.17,519500.0,15.7838,15.9873,15.7763,15.9572,519500.0
2014-12-09 09:35:00,21.17,21.33,21.16,21.32,461700.0,15.9572,16.0778,15.9497,16.0703,461700.0
2014-12-09 09:40:00,21.32,21.35,21.23,21.3,234300.0,16.0703,16.0929,16.0024,16.0552,234300.0
2014-12-09 09:45:00,21.29,21.48,21.29,21.46,487700.0,16.0476,16.1909,16.0476,16.1758,487700.0
2014-12-09 09:50:00,21.45,21.57,21.45,21.55,790200.0,16.1682,16.2587,16.1682,16.2436,790200.0
2014-12-09 09:55:00,21.55,21.7,21.53,21.66,526900.0,16.2436,16.3567,16.2285,16.3265,526900.0
2014-12-09 10:00:00,21.66,21.69,21.57,21.57,313800.0,16.3265,16.3491,16.2587,16.2587,313800.0
2014-12-09 10:05:00,21.58,21.6,21.54,21.57,118700.0,16.2662,16.2813,16.2361,16.2587,118700.0
2014-12-09 10:10:00,21.57,21.58,21.53,21.57,128700.0,16.2587,16.2662,16.2285,16.2587,128700.0
2014-12-09 10:15:00,21.56,21.62,21.54,21.6,317200.0,16.2512,16.2964,16.2361,16.2813,317200.0
2014-12-09 10:20:00,21.6,21.61,21.56,21.6,135400.0,16.2813,16.2888,16.2512,16.2813,135400.0
2014-12-09 10:25:00,21.6,21.61,21.52,21.53,159100.0,16.2813,16.2888,16.221,16.2285,159100.0
2014-12-09 10:30:00,21.53,21.53,21.47,21.48,281400.0,16.2285,16.2285,16.1833,16.1909,281400.0
2014-12-09 10:35:00,21.48,21.5,21.47,21.5,108700.0,16.1909,16.2059,16.1833,16.2059,108700.0
2014-12-09 10:40:00,21.5,21.56,21.49,21.5,267900.0,16.2059,16.2512,16.1984,16.2059,267900.0
2014-12-09 10:45:00,21.5,21.52,21.48,21.51,164200.0,16.2059,16.221,16.1909,16.2135,164200.0
2014-12-09 10:50:00,21.52,21.52,21.45,21.45,84800.0,16.221,16.221,16.1682,16.1682,84800.0
2014-12-09 10:55:00,21.45,21.49,21.45,21.48,79400.0,16.1682,16.1984,16.1682,16.1909,79400.0
2014-12-09 11:00:00,21.48,21.49,21.46,21.48,38000.0,16.1909,16.1984,16.1758,16.1909,38000.0
2014-12-09 11:05:00,21.48,21.5,21.46,21.48,97000.0,16.1909,16.2059,16.1758,16.1909,97000.0
2014-12-09 11:10:00,21.48,21.52,21.48,21.5,134300.0,16.1909,16.221,16.1909,16.2059,134300.0
2014-12-09 11:15:00,21.51,21.54,21.5,21.53,134200.0,16.2135,16.2361,16.2059,16.2285,134200.0
2014-12-09 11:20:00,21.52,21.52,21.49,21.52,111600.0,16.221,16.221,16.1984,16.221,111600.0
2014-12-09 11:25:00,21.52,21.56,21.52,21.53,140200.0,16.221,16.2512,16.221,16.2285,140200.0
2014-12-09 11:30:00,21.53,21.54,21.49,21.5,99300.0,16.2285,16.2361,16.1984,16.2059,99300.0
2014-12-09 11:35:00,21.5,21.51,21.49,21.49,51400.0,16.2059,16.2135,16.1984,16.1984,51400.0
2014-12-09 11:40:00,21.5,21.52,21.47,21.52,97400.0,16.2059,16.221,16.1833,16.221,97400.0
2014-12-09 11:45:00,21.52,21.53,21.48,21.5,121600.0,16.221,16.2285,16.1909,16.2059,121600.0
2014-12-09 11:50:00,21.5,21.51,21.48,21.5,45900.0,16.2059,16.2135,16.1909,16.2059,45900.0
2014-12-09 11:55:00,21.51,21.52,21.49,21.49,61100.0,16.2135,16.221,16.1984,16.1984,61100.0
2014-12-09 12:00:00,21.49,21.49,21.46,21.48,41700.0,16.1984,16.1984,16.1758,16.1909,41700.0
2014-12-09 12:05:00,21.49,21.52,21.48,21.5,128000.0,16.1984,16.221,16.1909,16.2059,128000.0
2014-12-09 12:10:00,21.5,21.5,21.44,21.46,81600.0,16.2059,16.2059,16.1607,16.1758,81600.0
2014-12-09 12:15:00,21.46,21.47,21.4,21.42,124200.0,16.1758,16.1833,16.1306,16.1456,124200.0
2014-12-09 12:20:00,21.42,21.43,21.38,21.39,128700.0,16.1456,16.1532,16.1155,16.123,128700.0
2014-12-09 12:25:00,21.38,21.4,21.37,21.37,139300.0,16.1155,16.1306,16.1079,16.1079,139300.0
2014-12-09 12:30:00,21.38,21.39,21.37,21.38,207700.0,16.1155,16.123,16.1079,16.1155,207700.0
2014-12-09 12:35:00,21.38,21.49,21.37,21.47,308500.0,16.1155,16.1984,16.1079,16.1833,308500.0
2014-12-09 12:40:00,21.47,21.51,21.47,21.5,225400.0,16.1833,16.2135,16.1833,16.2059,225400.0
2014-12-09 12:45:00,21.51,21.53,21.5,21.53,156700.0,16.2135,16.2285,16.2059,16.2285,156700.0
2014-12-09 12:50:00,21.53,21.53,21.51,21.51,61600.0,16.2285,16.2285,16.2135,16.2135,61600.0
2014-12-09 12:55:00,21.51,21.52,21.49,21.52,197800.0,16.2135,16.221,16.1984,16.221,197800.0
2014-12-09 13:00:00,21.52,21.52,21.49,21.51,57600.0,16.221,16.221,16.1984,16.2135,57600.0
2014-12-09 13:05:00,21.51,21.53,21.5,21.52,106200.0,16.2135,16.2285,16.2059,16.221,106200.0
2014-12-09 13:10:00,21.51,21.56,21.51,21.54,95700.0,16.2135,16.2512,16.2135,16.2361,95700.0
2014-12-09 13:15:00,21.53,21.55,21.53,21.53,76500.0,16.2285,16.2436,16.2285,16.2285,76500.0
2014-12-09 13:20:00,21.54,21.54,21.51,21.51,92000.0,16.2361,16.2361,16.2135,16.2135,92000.0
2014-12-09 13:25:00,21.51,21.53,21.5,21.52,75900.0,16.2135,16.2285,16.2059,16.221,75900.0
2014-12-09 13:30:00,21.52,21.57,21.51,21.57,79700.0,16.221,16.2587,16.2135,16.2587,79700.0
2014-12-09 13:35:00,21.58,21.59,21.54,21.55,157200.0,16.2662,16.2738,16.2361,16.2436,157200.0
2014-12-09 13:40:00,21.55,21.56,21.49,21.5,262500.0,16.2436,16.2512,16.1984,16.2059,262500.0
2014-12-09 13:45:00,21.5,21.51,21.43,21.46,131200.0,16.2059,16.2135,16.1532,16.1758,131200.0
2014-12-09 13:50:00,21.45,21.5,21.44,21.5,40700.0,16.1682,16.2059,16.1607,16.2059,40700.0
2014-12-09 13:55:00,21.5,21.52,21.48,21.48,151900.0,16.2059,16.221,16.1909,16.1909,151900.0
2014-12-09 14:00:00,21.49,21.51,21.48,21.49,115500.0,16.1984,16.2135,16.1909,16.1984,115500.0
2014-12-09 14:05:00,21.49,21.53,21.48,21.5,136300.0,16.1984,16.2285,16.1909,16.2059,136300.0
2014-12-09 14:10:00,21.5,21.52,21.48,21.48,79500.0,16.2059,16.221,16.1909,16.1909,79500.0
2014-12-09 14:15:00,21.49,21.5,21.48,21.48,78100.0,16.1984,16.2059,16.1909,16.1909,78100.0
2014-12-09 14:20:00,21.48,21.51,21.48,21.5,212300.0,16.1909,16.2135,16.1909,16.2059,212300.0
2014-12-09 14:25:00,21.5,21.51,21.47,21.48,147800.0,16.2059,16.2135,16.1833,16.1909,147800.0
2014-12-09 14:30:00,21.48,21.48,21.39,21.39,163800.0,16.1909,16.1909,16.123,16.123,163800.0
2014-12-09 14:35:00,21.39,21.43,21.39,21.42,66300.0,16.123,16.1532,16.123,16.1456,66300.0
2014-12-09 14:40:00,21.43,21.52,21.42,21.46,242500.0,16.1532,16.221,16.1456,16.1758,242500.0
2014-12-09 14:45:00,21.46,21.47,21.41,21.43,92200.0,16.1758,16.1833,16.1381,16.1532,92200.0
2014-12-09 14:50:00,21.43,21.45,21.42,21.44,75000.0,16.1532,16.1682,16.1456,16.1607,75000.0
2014-12-09 14:55:00,21.44,21.47,21.43,21.46,66400.0,16.1607,16.1833,16.1532,16.1758,66400.0
2014-12-09 15:00:00,21.46,21.52,21.46,21.5,212300.0,16.1758,16.221,16.1758,16.2059,212300.0
2014-12-09 15:05:00,21.49,21.51,21.46,21.46,209100.0,16.1984,16.2135,16.1758,16.1758,209100.0
2014-12-09 15:10:00,21.46,21.47,21.45,21.47,113500.0,16.1758,16.1833,16.1682,16.1833,113500.0
2014-12-09 15:15:00,21.46,21.5,21.46,21.49,155100.0,16.1758,16.2059,16.1758,16.1984,155100.0
2014-12-09 15:20:00,21.5,21.5,21.47,21.48,130200.0,16.2059,16.2059,16.1833,16.1909,130200.0
2014-12-09 15:25:00,21.48,21.49,21.44,21.45,243700.0,16.1909,16.1984,16.1607,16.1682,243700.0
2014-12-09 15:30:00,21.45,21.49,21.44,21.48,245300.0,16.1682,16.1984,16.1607,16.1909,245300.0
2014-12-09 15:35:00,21.49,21.49,21.45,21.47,354600.0,16.1984,16.1984,16.1682,16.1833,354600.0
2014-12-09 15:40:00,21.48,21.49,21.46,21.48,326800.0,16.1909,16.1984,16.1758,16.1909,326800.0
2014-12-09 15:45:00,21.48,21.48,21.44,21.48,626600.0,16.1909,16.1909,16.1607,16.1909,626600.0
2014-12-09 15:50:00,21.48,21.48,21.44,21.46,785700.0,16.1909,16.1909,16.1607,16.1758,785700.0
2014-12-09 15:55:00,21.46,21.48,21.45,21.47,1106300.0,16.1758,16.1909,16.1682,16.1833,1106300.0
2014-12-10 09:30:00,21.44,21.46,21.36,21.42,133300.0,16.1607,16.1758,16.1004,16.1456,133300.0
2014-12-10 09:35:00,21.42,21.46,21.37,21.45,44700.0,16.1456,16.1758,16.1079,16.1682,44700.0
2014-12-10 09:40:00,21.44,21.48,21.41,21.44,97600.0,16.1607,16.1909,16.1381,16.1607,97600.0
2014-12-10 09:45:00,21.44,21.47,21.41,21.43,105200.0,16.1607,16.1833,16.1381,16.1532,105200.0
2014-12-10 09:50:00,21.43,21.46,21.41,21.45,65200.0,16.1532,16.1758,16.1381,16.1682,65200.0
2014-12-10 09:55:00,21.45,21.47,21.4,21.45,63300.0,16.1682,16.1833,16.1306,16.1682,63300.0
2014-12-10 10:00:00,21.46,21.5,21.44,21.47,94900.0,16.1758,16.2059,16.1607,16.1833,94900.0
2014-12-10 10:05:00,21.48,21.55,21.48,21.52,151100.0,16.1909,16.2436,16.1909,16.221,151100.0
2014-12-10 10:10:00,21.53,21.55,21.48,21.55,81100.0,16.2285,16.2436,16.1909,16.2436,81100.0
2014-12-10 10:15:00,21.55,21.55,21.51,21.55,125800.0,16.2436,16.2436,16.2135,16.2436,125800.0
2014-12-10 10:20:00,21.54,21.55,21.52,21.55,54800.0,16.2361,16.2436,16.221,16.2436,54800.0
2014-12-10 10:25:00,21.55,21.55,21.53,21.54,54300.0,16.2436,16.2436,16.2285,16.2361,54300.0
2014-12-10 10:30:00,21.53,21.53,21.46,21.46,72700.0,16.2285,16.2285,16.1758,16.1758,72700.0
2014-12-10 10:35:00,21.46,21.48,21.4,21.43,91700.0,16.1758,16.1909,16.1306,16.1532,91700.0
2014-12-10 10:40:00,21.42,21.44,21.41,21.43,59200.0,16.1456,16.1607,16.1381,16.1532,59200.0
2014-12-10 10:45:00,21.43,21.44,21.41,21.43,66400.0,16.1532,16.1607,16.1381,16.1532,66400.0
2014-12-10 10:50:00,21.42,21.47,21.42,21.46,78000.0,16.1456,16.1833,16.1456,16.1758,78000.0
2014-12-10 10:55:00,21.46,21.47,21.45,21.47,77100.0,16.1758,16.1833,16.1682,16.1833,77100.0
2014-12-10 11:00:00,21.46,21.48,21.43,21.45,193200.0,16.1758,16.1909,16.1532,16.1682,193200.0
2014-12-10 11:05:00,21.45,21.47,21.44,21.46,46600.0,16.1682,16.1833,16.1607,16.1758,46600.0
2014-12-10 11:10:00,21.45,21.46,21.41,21.43,177000.0,16.1682,16.1758,16.1381,16.1532,177000.0
2014-12-10 11:15:00,21.43,21.43,21.4,21.42,76600.0,16.1532,16.1532,16.1306,16.1456,76600.0
2014-12-10 11:20:00,21.41,21.43,21.4,21.42,56000.0,16.1381,16.1532,16.1306,16.1456,56000.0
2014-12-10 11:25:00,21.41,21.44,21.4,21.41,68600.0,16.1381,16.1607,16.1306,16.1381,68600.0
2014-12-10 11:30:00,21.41,21.43,21.4,21.41,116800.0,16.1381,16.1532,16.1306,16.1381,116800.0
2014-12-10 11:35:00,21.41,21.46,21.4,21.45,52900.0,16.1381,16.1758,16.1306,16.1682,52900.0
2014-12-10 11:40:00,21.44,21.45,21.41,21.42,63000.0,16.1607,16.1682,16.1381,16.1456,63000.0
2014-12-10 11:45:00,21.41,21.42,21.4,21.42,72200.0,16.1381,16.1456,16.1306,16.1456,72200.0
2014-12-10 11:50:00,21.42,21.46,21.41,21.43,43100.0,16.1456,16.1758,16.1381,16.1532,43100.0
2014-12-10 11:55:00,21.43,21.46,21.43,21.45,41900.0,16.1532,16.1758,16.1532,16.1682,41900.0
2014-12-10 12:00:00,21.45,21.46,21.43,21.44,51800.0,16.1682,16.1758,16.1532,16.1607,51800.0
2014-12-10 12:05:00,21.44,21.44,21.41,21.42,47500.0,16.1607,16.1607,16.1381,16.1456,47500.0
2014-12-10 12:10:00,21.42,21.46,21.41,21.43,38100.0,16.1456,16.1758,16.1381,16.1532,38100.0
2014-12-10 12:15:00,21.43,21.43,21.4,21.43,34800.0,16.1532,16.1532,16.1306,16.1532,34800.0
2014-12-10 12:20:00,21.43,21.44,21.41,21.43,32500.0,16.1532,16.1607,16.1381,16.1532,32500.0
2014-12-10 12:25:00,21.43,21.43,21.4,21.41,34900.0,16.1532,16.1532,16.1306,16.1381,34900.0
2014-12-10 12:30:00,21.41,21.42,21.37,21.42,70700.0,16.1381,16.1456,16.1079,16.1456,70700.0
2014-12-10 12:35:00,21.42,21.42,21.39,21.4,39500.0,16.1456,16.1456,16.123,16.1306,39500.0
2014-12-10 12:40:00,21.41,21.42,21.39,21.42,32600.0,16.1381,16.1456,16.123,16.1456,32600.0
2014-12-10 12:45:00,21.41,21.43,21.39,21.41,32400.0,16.1381,16.1532,16.123,16.1381,32400.0
2014-12-10 12:50:00,21.41,21.44,21.4,21.42,48300.0,16.1381,16.1607,16.1306,16.1456,48300.0
2014-12-10 12:55:00,21.41,21.41,21.38,21.39,35200.0,16.1381,16.1381,16.1155,16.123,35200.0
2014-12-10 13:00:00,21.39,21.41,21.38,21.41,30800.0,16.123,16.1381,16.1155,16.1381,30800.0
2014-12-10 13:05:00,21.4,21.41,21.38,21.39,48200.0,16.1306,16.1381,16.1155,16.123,48200.0
2014-12-10 13:10:00,21.39,21.43,21.39,21.42,31900.0,16.123,16.1532,16.123,16.1456,31900.0
2014-12-10 13:15:00,21.41,21.42,21.38,21.39,35000.0,16.1381,16.1456,16.1155,16.123,35000.0
2014-12-10 13:20:00,21.39,21.4,21.37,21.37,22400.0,16.123,16.1306,16.1079,16.1079,22400.0
2014-12-10 13:25:00,21.37,21.39,21.36,21.38,41300.0,16.1079,16.123,16.1004,16.1155,41300.0
2014-12-10 13:30:00,21.38,21.42,21.36,21.38,109100.0,16.1155,16.1456,16.1004,16.1155,109100.0
2014-12-10 13:35:00,21.38,21.38,21.37,21.37,34100.0,16.1155,16.1155,16.1079,16.1079,34100.0
2014-12-10 13:40:00,21.37,21.39,21.36,21.39,33900.0,16.1079,16.123,16.1004,16.123,33900.0
2014-12-10 13:45:00,21.39,21.39,21.31,21.31,113600.0,16.123,16.123,16.0627,16.0627,113600.0
2014-12-10 13:50:00,21.3,21.32,21.3,21.3,53200.0,16.0552,16.0703,16.0552,16.0552,53200.0
2014-12-10 13:55:00,21.3,21.3,21.25,21.26,66300.0,16.0552,16.0552,16.0175,16.025,66300.0
2014-12-10 14:00:00,21.25,21.28,21.24,21.26,81200.0,16.0175,16.0401,16.01,16.025,81200.0
2014-12-10 14:05:00,21.26,21.27,21.23,21.24,50400.0,16.025,16.0326,16.0024,16.01,50400.0
2014-12-10 14:10:00,21.24,21.26,21.22,21.23,78800.0,16.01,16.025,15.9949,16.0024,78800.0
2014-12-10 14:15:00,21.23,21.28,21.22,21.28,46900.0,16.0024,16.0401,15.9949,16.0401,46900.0
2014-12-10 14:20:00,21.27,21.29,21.25,21.27,114100.0,16.0326,16.0476,16.0175,16.0326,114100.0
2014-12-10 14:25:00,21.27,21.31,21.27,21.3,129900.0,16.0326,16.0627,16.0326,16.0552,129900.0
2014-12-10 14:30:00,21.3,21.31,21.25,21.27,142700.0,16.0552,16.0627,16.0175,16.0326,142700.0
2014-12-10 14:35:00,21.27,21.27,21.22,21.24,58200.0,16.0326,16.0326,15.9949,16.01,58200.0
2014-12-10 14:40:00,21.23,21.25,21.22,21.23,51700.0,16.0024,16.0175,15.9949,16.0024,51700.0
2014-12-10 14:45:00,21.22,21.24,21.21,21.23,76200.0,15.9949,16.01,15.9873,16.0024,76200.0
2014-12-10 14:50:00,21.22,21.23,21.18,21.2,105600.0,15.9949,16.0024,15.9647,15.9798,105600.0
2014-12-10 14:55:00,21.2,21.2,21.13,21.14,99700.0,15.9798,15.9798,15.927,15.9346,99700.0
2014-12-10 15:00:00,21.14,21.16,21.11,21.12,111700.0,15.9346,15.9497,15.912,15.9195,111700.0
2014-12-10 15:05:00,21.12,21.18,21.1,21.17,87800.0,15.9195,15.9647,15.9044,15.9572,87800.0
2014-12-10 15:10:00,21.17,21.2,21.16,21.16,61100.0,15.9572,15.9798,15.9497,15.9497,61100.0
2014-12-10 15:15:00,21.16,21.22,21.15,21.22,86800.0,15.9497,15.9949,15.9421,15.9949,86800.0
2014-12-10 15:20:00,21.22,21.25,21.21,21.24,76900.0,15.9949,16.0175,15.9873,16.01,76900.0
2014-12-10 15:25:00,21.24,21.25,21.22,21.25,112700.0,16.01,16.0175,15.9949,16.0175,112700.0
2014-12-10 15:30:00,21.24,21.29,21.23,21.29,157000.0,16.01,16.0476,16.0024,16.0476,157000.0
2014-12-10 15:35:00,21.28,21.29,21.21,21.23,190000.0,16.0401,16.0476,15.9873,16.0024,190000.0
2014-12-10 15:40:00,21.23,21.23,21.16,21.19,215700.0,16.0024,16.0024,15.9497,15.9723,215700.0
2014-12-10 15:45:00,21.19,21.2,21.14,21.17,345800.0,15.9723,15.9798,15.9346,15.9572,345800.0
2014-12-10 15:50:00,21.17,21.19,21.14,21.17,366600.0,15.9572,15.9723,15.9346,15.9572,366600.0
2014-12-10 15:55:00,21.16,21.21,21.14,21.16,695400.0,15.9497,15.9873,15.9346,15.9497,695400.0
2014-12-11 09:30:00,21.28,21.48,21.28,21.47,102900.0,16.0401,16.1909,16.0401,16.1833,102900.0
2014-12-11 09:35:00,21.48,21.48,21.34,21.39,60600.0,16.1909,16.1909,16.0853,16.123,60600.0
2014-12-11 09:40:00,21.39,21.41,21.38,21.39,63700.0,16.123,16.1381,16.1155,16.123,63700.0
2014-12-11 09:45:00,21.39,21.44,21.38,21.43,34700.0,16.123,16.1607,16.1155,16.1532,34700.0
2014-12-11 09:50:00,21.42,21.47,21.42,21.44,64200.0,16.1456,16.1833,16.1456,16.1607,64200.0
2014-12-11 09:55:00,21.45,21.45,21.42,21.43,25200.0,16.1682,16.1682,16.1456,16.1532,25200.0
2014-12-11 10:00:00,21.43,21.45,21.41,21.45,20200.0,16.1532,16.1682,16.1381,16.1682,20200.0
2014-12-11 10:05:00,21.45,21.49,21.42,21.46,78400.0,16.1682,16.1984,16.1456,16.1758,78400.0
2014-12-11 10:10:00,21.46,21.48,21.43,21.47,57900.0,16.1758,16.1909,16.1532,16.1833,57900.0
2014-12-11 10:15:00,21.47,21.48,21.45,21.46,43800.0,16.1833,16.1909,16.1682,16.1758,43800.0
2014-12-11 10:20:00,21.46,21.5,21.45,21.49,70300.0,16.1758,16.2059,16.1682,16.1984,70300.0
2014-12-11 10:25:00,21.49,21.5,21.48,21.5,46200.0,16.1984,16.2059,16.1909,16.2059,46200.0
2014-12-11 10:30:00,21.5,21.54,21.5,21.51,98300.0,16.2059,16.2361,16.2059,16.2135,98300.0
2014-12-11 10:35:00,21.51,21.53,21.48,21.53,38100.0,16.2135,16.2285,16.1909,16.2285,38100.0
2014-12-11 10:40:00,21.54,21.54,21.5,21.5,47500.0,16.2361,16.2361,16.2059,16.2059,47500.0
2014-12-11 10:45:00,21.51,21.51,21.47,21.48,26100.0,16.2135,16.2135,16.1833,16.1909,26100.0
2014-12-11 10:50:00,21.49,21.5,21.47,21.48,33700.0,16.1984,16.2059,16.1833,16.1909,33700.0
2014-12-11 10:55:00,21.48,21.49,21.46,21.47,27700.0,16.1909,16.1984,16.1758,16.1833,27700.0
2014-12-11 11:00:00,21.46,21.5,21.46,21.5,49100.0,16.1758,16.2059,16.1758,16.2059,49100.0
2014-12-11 11:05:00,21.5,21.53,21.46,21.46,72400.0,16.2059,16.2285,16.1758,16.1758,72400.0
2014-12-11 11:10:00,21.46,21.51,21.45,21.51,73600.0,16.1758,16.2135,16.1682,16.2135,73600.0
2014-12-11 11:15:00,21.5,21.53,21.5,21.52,62600.0,16.2059,16.2285,16.2059,16.221,62600.0
2014-12-11 11:20:00,21.52,21.55,21.51,21.55,86300.0,16.221,16.2436,16.2135,16.2436,86300.0
2014-12-11 11:25:00,21.55,21.55,21.52,21.52,70100.0,16.2436,16.2436,16.221,16.221,70100.0
2014-12-11 11:30:00,21.52,21.55,21.52,21.54,89300.0,16.221,16.2436,16.221,16.2361,89300.0
2014-12-11 11:35:00,21.53,21.55,21.52,21.54,91700.0,16.2285,16.2436,16.221,16.2361,91700.0
2014-12-11 11:40:00,21.54,21.54,21.51,21.53,81000.0,16.2361,16.2361,16.2135,16.2285,81000.0
2014-12-11 11:45:00,21.53,21.54,21.49,21.51,59900.0,16.2285,16.2361,16.1984,16.2135,59900.0
2014-12-11 11:50:00,21.51,21.55,21.5,21.55,53500.0,16.2135,16.2436,16.2059,16.2436,53500.0
2014-12-11 11:55:00,21.55,21.55,21.53,21.53,43700.0,16.2436,16.2436,16.2285,16.2285,43700.0
2014-12-11 12:00:00,21.53,21.54,21.51,21.52,63100.0,16.2285,16.2361,16.2135,16.221,63100.0
2014-12-11 12:05:00,21.53,21.54,21.52,21.53,48300.0,16.2285,16.2361,16.221,16.2285,48300.0
2014-12-11 12:10:00,21.53,21.53,21.51,21.52,31500.0,16.2285,16.2285,16.2135,16.221,31500.0
2014-12-11 12:15:00,21.52,21.53,21.51,21.51,33200.0,16.221,16.2285,16.2135,16.2135,33200.0
2014-12-11 12:20:00,21.52,21.53,21.51,21.53,19000.0,16.221,16.2285,16.2135,16.2285,19000.0
2014-12-11 12:25:00,21.52,21.53,21.51,21.51,48600.0,16.221,16.2285,16.2135,16.2135,48600.0
2014-12-11 12:30:00,21.51,21.52,21.48,21.49,53200.0,16.2135,16.221,16.1909,16.1984,53200.0
2014-12-11 12:35:00,21.48,21.51,21.48,21.51,35800.0,16.1909,16.2135,16.1909,16.2135,35800.0
2014-12-11 12:40:00,21.5,21.51,21.48,21.48,37300.0,16.2059,16.2135,16.1909,16.1909,37300.0
2014-12-11 12:45:00,21.48,21.52,21.48,21.5,41900.0,16.1909,16.221,16.1909,16.2059,41900.0
2014-12-11 12:50:00,21.51,21.51,21.5,21.51,17100.0,16.2135,16.2135,16.2059,16.2135,17100.0
2014-12-11 12:55:00,21.51,21.53,21.5,21.51,47000.0,16.2135,16.2285,16.2059,16.2135,47000.0
2014-12-11 13:00:00,21.51,21.51,21.49,21.5,29400.0,16.2135,16.2135,16.1984,16.2059,29400.0
2014-12-11 13:05:00,21.49,21.51,21.49,21.5,37400.0,16.1984,16.2135,16.1984,16.2059,37400.0
2014-12-11 13:10:00,21.5,21.5,21.46,21.46,33800.0,16.2059,16.2059,16.1758,16.1758,33800.0
2014-12-11 13:15:00,21.46,21.47,21.45,21.47,29600.0,16.1758,16.1833,16.1682,16.1833,29600.0
2014-12-11 13:20:00,21.46,21.47,21.45,21.45,23100.0,16.1758,16.1833,16.1682,16.1682,23100.0
2014-12-11 13:25:00,21.46,21.47,21.45,21.46,47200.0,16.1758,16.1833,16.1682,16.1758,47200.0
2014-12-11 13:30:00,21.46,21.46,21.45,21.46,18500.0,16.1758,16.1758,16.1682,16.1758,18500.0
2014-12-11 13:35:00,21.46,21.46,21.44,21.45,35800.0,16.1758,16.1758,16.1607,16.1682,35800.0
2014-12-11 13:40:00,21.45,21.47,21.44,21.45,41400.0,16.1682,16.1833,16.1607,16.1682,41400.0
2014-12-11 13:45:00,21.46,21.46,21.45,21.45,12700.0,16.1758,16.1758,16.1682,16.1682,12700.0
2014-12-11 13:50:00,21.45,21.46,21.43,21.43,50700.0,16.1682,16.1758,16.1532,16.1532,50700.0
2014-12-11 13:55:00,21.43,21.45,21.39,21.39,86700.0,16.1532,16.1682,16.123,16.123,86700.0
2014-12-11 14:00:00,21.39,21.4,21.38,21.39,40300.0,16.123,16.1306,16.1155,16.123,40300.0
2014-12-11 14:05:00,21.39,21.4,21.36,21.37,126300.0,16.123,16.1306,16.1004,16.1079,126300.0
2014-12-11 14:10:00,21.37,21.38,21.34,21.37,35300.0,16.1079,16.1155,16.0853,16.1079,35300.0
2014-12-11 14:15:00,21.37,21.37,21.33,21.35,77600.0,16.1079,16.1079,16.0778,16.0929,77600.0
2014-12-11 14:20:00,21.35,21.36,21.33,21.34,35800.0,16.0929,16.1004,16.0778,16.0853,35800.0
2014-12-11 14:25:00,21.34,21.35,21.29,21.29,53300.0,16.0853,16.0929,16.0476,16.0476,53300.0
2014-12-11 14:30:00,21.3,21.32,21.25,21.26,136200.0,16.0552,16.0703,16.0175,16.025,136200.0
2014-12-11 14:35:00,21.26,21.28,21.25,21.28,78800.0,16.025,16.0401,16.0175,16.0401,78800.0
2014-12-11 14:40:00,21.29,21.3,21.26,21.27,53000.0,16.0476,16.0552,16.025,16.0326,53000.0
2014-12-11 14:45:00,21.27,21.28,21.2,21.2,117200.0,16.0326,16.0401,15.9798,15.9798,117200.0
2014-12-11 14:50:00,21.21,21.22,21.19,21.2,76400.0,15.9873,15.9949,15.9723,15.9798,76400.0
2014-12-11 14:55:00,21.2,21.21,21.15,21.18,89200.0,15.9798,15.9873,15.9421,15.9647,89200.0
2014-12-11 15:00:00,21.18,21.22,21.17,21.21,73700.0,15.9647,15.9949,15.9572,15.9873,73700.0
2014-12-11 15:05:00,21.21,21.22,21.19,21.2,63100.0,15.9873,15.9949,15.9723,15.9798,63100.0
2014-12-11 15:10:00,21.2,21.25,21.19,21.25,29200.0,15.9798,16.0175,15.9723,16.0175,29200.0
2014-12-11 15:15:00,21.25,21.28,21.23,21.27,77200.0,16.0175,16.0401,16.0024,16.0326,77200.0
2014-12-11 15:20:00,21.27,21.3,21.26,21.3,85700.0,16.0326,16.0552,16.025,16.0552,85700.0
2014-12-11 15:25:00,21.3,21.31,21.28,21.3,69100.0,16.0552,16.0627,16.0401,16.0552,69100.0
2014-12-11 15:30:00,21.3,21.31,21.23,21.25,130100.0,16.0552,16.0627,16.0024,16.0175,130100.0
2014-12-11 15:35:00,21.25,21.25,21.22,21.23,75600.0,16.0175,16.0175,15.9949,16.0024,75600.0
2014-12-11 15:40:00,21.24,21.26,21.19,21.19,191000.0,16.01,16.025,15.9723,15.9723,191000.0
2014-12-11 15:45:00,21.19,21.2,21.17,21.17,205700.0,15.9723,15.9798,15.9572,15.9572,205700.0
2014-12-11 15:50:00,21.17,21.18,21.12,21.14,277100.0,15.9572,15.9647,15.9195,15.9346,277100.0
2014-12-11 15:55:00,21.14,21.19,21.13,21.19,317500.0,15.9346,15.9723,15.927,15.9723,317500.0
2014-12-12 09:30:00,21.05,21.09,20.98,21.02,116600.0,15.8667,15.8969,15.814,15.8441,116600.0
2014-12-12 09:35:00,21.02,21.06,21.0,21.06,59800.0,15.8441,15.8743,15.829,15.8743,59800.0
2014-12-12 09:40:00,21.05,21.08,21.04,21.06,55800.0,15.8667,15.8893,15.8592,15.8743,55800.0
2014-12-12 09:45:00,21.06,21.07,21.01,21.01,48400.0,15.8743,15.8818,15.8366,15.8366,48400.0
2014-12-12 09:50:00,21.01,21.04,21.0,21.03,41500.0,15.8366,15.8592,15.829,15.8517,41500.0
2014-12-12 09:55:00,21.03,21.07,21.01,21.01,92100.0,15.8517,15.8818,15.8366,15.8366,92100.0
2014-12-12 10:00:00,21.01,21.04,20.99,21.0,59800.0,15.8366,15.8592,15.8215,15.829,59800.0
2014-12-12 10:05:00,21.0,21.05,21.0,21.03,48600.0,15.829,15.8667,15.829,15.8517,48600.0
2014-12-12 10:10:00,21.03,21.05,21.01,21.01,87200.0,15.8517,15.8667,15.8366,15.8366,87200.0
2014-12-12 10:15:00,21.02,21.03,20.97,21.03,81500.0,15.8441,15.8517,15.8064,15.8517,81500.0
2014-12-12 10:20:00,21.03,21.11,21.03,21.11,87200.0,15.8517,15.912,15.8517,15.912,87200.0
2014-12-12 10:25:00,21.1,21.11,21.05,21.07,101000.0,15.9044,15.912,15.8667,15.8818,101000.0
2014-12-12 10:30:00,21.06,21.1,21.06,21.09,123100.0,15.8743,15.9044,15.8743,15.8969,123100.0
2014-12-12 10:35:00,21.09,21.09,21.0,21.01,43300.0,15.8969,15.8969,15.829,15.8366,43300.0
2014-12-12 10:40:00,21.01,21.02,20.96,20.96,51200.0,15.8366,15.8441,15.7989,15.7989,51200.0
2014-12-12 10:45:00,20.96,20.97,20.93,20.94,70300.0,15.7989,15.8064,15.7763,15.7838,70300.0
2014-12-12 10:50:00,20.94,20.94,20.9,20.92,54000.0,15.7838,15.7838,15.7537,15.7687,54000.0
2014-12-12 10:55:00,20.91,20.94,20.87,20.88,62800.0,15.7612,15.7838,15.7311,15.7386,62800.0
2014-12-12 11:00:00,20.88,20.89,20.82,20.83,64200.0,15.7386,15.7461,15.6934,15.7009,64200.0
2014-12-12 11:05:00,20.83,20.87,20.82,20.84,67300.0,15.7009,15.7311,15.6934,15.7084,67300.0
2014-12-12 11:10:00,20.84,20.88,20.82,20.88,41500.0,15.7084,15.7386,15.6934,15.7386,41500.0
2014-12-12 11:15:00,20.87,20.88,20.85,20.86,63400.0,15.7311,15.7386,15.716,15.7235,63400.0
2014-12-12 11:20:00,20.85,20.89,20.83,20.87,55000.0,15.716,15.7461,15.7009,15.7311,55000.0
2014-12-12 11:25:00,20.87,20.87,20.81,20.83,51900.0,15.7311,15.7311,15.6858,15.7009,51900.0
2014-12-12 11:30:00,20.83,20.89,20.83,20.88,52000.0,15.7009,15.7461,15.7009,15.7386,52000.0
2014-12-12 11:35:00,20.88,20.89,20.82,20.88,38000.0,15.7386,15.7461,15.6934,15.7386,38000.0
2014-12-12 11:40:00,20.89,20.89,20.82,20.82,54800.0,15.7461,15.7461,15.6934,15.6934,54800.0
2014-12-12 11:45:00,20.83,20.85,20.82,20.83,45100.0,15.7009,15.716,15.6934,15.7009,45100.0
2014-12-12 11:50:00,20.82,20.85,20.82,20.83,48500.0,15.6934,15.716,15.6934,15.7009,48500.0
2014-12-12 11:55:00,20.82,20.84,20.78,20.79,69200.0,15.6934,15.7084,15.6632,15.6708,69200.0
2014-12-12 12:00:00,20.79,20.83,20.79,20.81,43100.0,15.6708,15.7009,15.6708,15.6858,43100.0
2014-12-12 12:05:00,20.82,20.84,20.79,20.8,54700.0,15.6934,15.7084,15.6708,15.6783,54700.0
2014-12-12 12:10:00,20.8,20.84,20.8,20.83,82100.0,15.6783,15.7084,15.6783,15.7009,82100.0
2014-12-12 12:15:00,20.83,20.87,20.81,20.85,78200.0,15.7009,15.7311,15.6858,15.716,78200.0
2014-12-12 12:20:00,20.85,20.91,20.84,20.91,60700.0,15.716,15.7612,15.7084,15.7612,60700.0
2014-12-12 12:25:00,20.91,20.93,20.89,20.93,52900.0,15.7612,15.7763,15.7461,15.7763,52900.0
2014-12-12 12:30:00,20.93,20.95,20.91,20.93,89200.0,15.7763,15.7914,15.7612,15.7763,89200.0
2014-12-12 12:35:00,20.93,20.93,20.88,20.89,43700.0,15.7763,15.7763,15.7386,15.7461,43700.0
2014-12-12 12:40:00,20.9,20.91,20.87,20.88,35800.0,15.7537,15.7612,15.7311,15.7386,35800.0
2014-12-12 12:45:00,20.88,20.95,20.88,20.95,99500.0,15.7386,15.7914,15.7386,15.7914,99500.0
2014-12-12 12:50:00,20.96,20.97,20.95,20.96,87600.0,15.7989,15.8064,15.7914,15.7989,87600.0
2014-12-12 12:55:00,20.95,20.96,20.9,20.9,25600.0,15.7914,15.7989,15.7537,15.7537,25600.0
2014-12-12 13:00:00,20.9,20.9,20.86,20.87,45700.0,15.7537,15.7537,15.7235,15.7311,45700.0
2014-12-12 13:05:00,20.87,20.93,20.87,20.91,43700.0,15.7311,15.7763,15.7311,15.7612,43700.0
2014-12-12 13:10:00,20.92,20.92,20.88,20.91,43400.0,15.7687,15.7687,15.7386,15.7612,43400.0
2014-12-12 13:15:00,20.91,20.95,20.91,20.93,42400.0,15.7612,15.7914,15.7612,15.7763,42400.0
2014-12-12 13:20:00,20.93,20.95,20.91,20.92,23300.0,15.7763,15.7914,15.7612,15.7687,23300.0
2014-12-12 13:25:00,20.91,20.92,20.88,20.89,30800.0,15.7612,15.7687,15.7386,15.7461,30800.0
2014-12-12 13:30:00,20.89,20.9,20.86,20.87,40800.0,15.7461,15.7537,15.7235,15.7311,40800.0
2014-12-12 13:35:00,20.87,20.88,20.86,20.87,25200.0,15.7311,15.7386,15.7235,15.7311,25200.0
2014-12-12 13:40:00,20.87,20.89,20.85,20.85,32000.0,15.7311,15.7461,15.716,15.716,32000.0
2014-12-12 13:45:00,20.85,20.87,20.82,20.87,54000.0,15.716,15.7311,15.6934,15.7311,54000.0
2014-12-12 13:50:00,20.87,20.88,20.85,20.87,53400.0,15.7311,15.7386,15.716,15.7311,53400.0
2014-12-12 13:55:00,20.87,20.9,20.87,20.9,46900.0,15.7311,15.7537,15.7311,15.7537,46900.0
2014-12-12 14:00:00,20.89,20.89,20.85,20.87,34800.0,15.7461,15.7461,15.716,15.7311,34800.0
2014-12-12 14:05:00,20.88,20.88,20.86,20.86,28700.0,15.7386,15.7386,15.7235,15.7235,28700.0
2014-12-12 14:10:00,20.86,20.86,20.83,20.85,46300.0,15.7235,15.7235,15.7009,15.716,46300.0
2014-12-12 14:15:00,20.85,20.85,20.82,20.83,28000.0,15.716,15.716,15.6934,15.7009,28000.0
2014-12-12 14:20:00,20.84,20.85,20.81,20.82,40500.0,15.7084,15.716,15.6858,15.6934,40500.0
2014-12-12 14:25:00,20.81,20.83,20.79,20.8,40700.0,15.6858,15.7009,15.6708,15.6783,40700.0
2014-12-12 14:30:00,20.81,20.82,20.79,20.8,38500.0,15.6858,15.6934,15.6708,15.6783,38500.0
2014-12-12 14:35:00,20.8,20.81,20.76,20.76,62700.0,15.6783,15.6858,15.6481,15.6481,62700.0
2014-12-12 14:40:00,20.77,20.78,20.73,20.73,55900.0,15.6557,15.6632,15.6255,15.6255,55900.0
2014-12-12 14:45:00,20.73,20.77,20.71,20.77,73900.0,15.6255,15.6557,15.6105,15.6557,73900.0
2014-12-12 14:50:00,20.76,20.79,20.76,20.79,21800.0,15.6481,15.6708,15.6481,15.6708,21800.0
2014-12-12 14:55:00,20.79,20.81,20.77,20.81,54600.0,15.6708,15.6858,15.6557,15.6858,54600.0
2014-12-12 15:00:00,20.81,20.83,20.78,20.78,41900.0,15.6858,15.7009,15.6632,15.6632,41900.0
2014-12-12 15:05:00,20.79,20.79,20.75,20.77,56500.0,15.6708,15.6708,15.6406,15.6557,56500.0
2014-12-12 15:10:00,20.78,20.78,20.73,20.75,77100.0,15.6632,15.6632,15.6255,15.6406,77100.0
2014-12-12 15:15:00,20.75,20.77,20.73,20.75,69000.0,15.6406,15.6557,15.6255,15.6406,69000.0
2014-12-12 15:20:00,20.75,20.77,20.73,20.75,84800.0,15.6406,15.6557,15.6255,15.6406,84800.0
2014-12-12 15:25:00,20.74,20.74,20.7,20.7,67700.0,15.6331,15.6331,15.6029,15.6029,67700.0
2014-12-12 15:30:00,20.71,20.72,20.67,20.68,162400.0,15.6105,15.618,15.5803,15.5878,162400.0
2014-12-12 15:35:00,20.67,20.68,20.63,20.65,176300.0,15.5803,15.5878,15.5502,15.5652,176300.0
2014-12-12 15:40:00,20.64,20.68,20.64,20.68,210200.0,15.5577,15.5878,15.5577,15.5878,210200.0
2014-12-12 15:45:00,20.68,20.69,20.65,20.69,485700.0,15.5878,15.5954,15.5652,15.5954,485700.0
2014-12-12 15:50:00,20.68,20.69,20.66,20.69,425900.0,15.5878,15.5954,15.5728,15.5954,425900.0
2014-12-12 15:55:00,20.69,20.69,20.63,20.63,850800.0,15.5954,15.5954,15.5502,15.5502,850800.0
2014-12-15 09:30:00,20.74,20.85,20.7,20.76,163700.0,15.6331,15.716,15.6029,15.6481,163700.0
2014-12-15 09:35:00,20.77,20.79,20.75,20.75,55000.0,15.6557,15.6708,15.6406,15.6406,55000.0
2014-12-15 09:40:00,20.74,20.8,20.74,20.75,60000.0,15.6331,15.6783,15.6331,15.6406,60000.0
2014-12-15 09:45:00,20.74,20.76,20.7,20.76,50700.0,15.6331,15.6481,15.6029,15.6481,50700.0
2014-12-15 09:50:00,20.77,20.78,20.74,20.75,42100.0,15.6557,15.6632,15.6331,15.6406,42100.0
2014-12-15 09:55:00,20.75,20.75,20.67,20.75,55500.0,15.6406,15.6406,15.5803,15.6406,55500.0
2014-12-15 10:00:00,20.75,20.75,20.64,20.65,133500.0,15.6406,15.6406,15.5577,15.5652,133500.0
2014-12-15 10:05:00,20.65,20.69,20.64,20.66,59700.0,15.5652,15.5954,15.5577,15.5728,59700.0
2014-12-15 10:10:00,20.65,20.71,20.65,20.71,53200.0,15.5652,15.6105,15.5652,15.6105,53200.0
2014-12-15 10:15:00,20.7,20.73,20.7,20.7,45300.0,15.6029,15.6255,15.6029,15.6029,45300.0
2014-12-15 10:20:00,20.69,20.69,20.59,20.59,67100.0,15.5954,15.5954,15.52,15.52,67100.0
2014-12-15 10:25:00,20.6,20.62,20.58,20.59,57300.0,15.5275,15.5426,15.5125,15.52,57300.0
2014-12-15 10:30:00,20.6,20.61,20.54,20.54,49300.0,15.5275,15.5351,15.4823,15.4823,49300.0
2014-12-15 10:35:00,20.54,20.57,20.54,20.56,41600.0,15.4823,15.5049,15.4823,15.4974,41600.0
2014-12-15 10:40:00,20.56,20.59,20.54,20.54,45200.0,15.4974,15.52,15.4823,15.4823,45200.0
2014-12-15 10:45:00,20.53,20.57,20.52,20.56,70900.0,15.4748,15.5049,15.4672,15.4974,70900.0
2014-12-15 10:50:00,20.56,20.63,20.56,20.62,87300.0,15.4974,15.5502,15.4974,15.5426,87300.0
2014-12-15 10:55:00,20.62,20.64,20.6,20.63,90800.0,15.5426,15.5577,15.5275,15.5502,90800.0
2014-12-15 11:00:00,20.64,20.64,20.54,20.54,69700.0,15.5577,15.5577,15.4823,15.4823,69700.0
2014-12-15 11:05:00,20.54,20.55,20.49,20.53,86300.0,15.4823,15.4899,15.4446,15.4748,86300.0
2014-12-15 11:10:00,20.53,20.56,20.51,20.52,68000.0,15.4748,15.4974,15.4597,15.4672,68000.0
2014-12-15 11:15:00,20.51,20.52,20.46,20.51,79800.0,15.4597,15.4672,15.422,15.4597,79800.0
2014-12-15 11:20:00,20.5,20.53,20.44,20.46,77500.0,15.4522,15.4748,15.4069,15.422,77500.0
2014-12-15 11:25:00,20.46,20.48,20.42,20.46,74200.0,15.422,15.4371,15.3919,15.422,74200.0
2014-12-15 11:30:00,20.45,20.51,20.44,20.47,53900.0,15.4145,15.4597,15.4069,15.4296,53900.0
2014-12-15 11:35:00,20.47,20.48,20.41,20.42,93700.0,15.4296,15.4371,15.3843,15.3919,93700.0
2014-12-15 11:40:00,20.42,20.44,20.37,20.4,111700.0,15.3919,15.4069,15.3542,15.3768,111700.0
2014-12-15 11:45:00,20.4,20.45,20.38,20.41,58600.0,15.3768,15.4145,15.3617,15.3843,58600.0
2014-12-15 11:50:00,20.41,20.46,20.4,20.44,110600.0,15.3843,15.422,15.3768,15.4069,110600.0
2014-12-15 11:55:00,20.44,20.48,20.43,20.47,153100.0,15.4069,15.4371,15.3994,15.4296,153100.0
2014-12-15 12:00:00,20.47,20.52,20.46,20.51,72400.0,15.4296,15.4672,15.422,15.4597,72400.0
2014-12-15 12:05:00,20.52,20.58,20.51,20.56,112700.0,15.4672,15.5125,15.4597,15.4974,112700.0
2014-12-15 12:10:00,20.56,20.57,20.53,20.55,62500.0,15.4974,15.5049,15.4748,15.4899,62500.0
2014-12-15 12:15:00,20.55,20.55,20.49,20.53,51500.0,15.4899,15.4899,15.4446,15.4748,51500.0
2014-12-15 12:20:00,20.53,20.57,20.53,20.57,33100.0,15.4748,15.5049,15.4748,15.5049,33100.0
2014-12-15 12:25:00,20.57,20.64,20.57,20.61,44000.0,15.5049,15.5577,15.5049,15.5351,44000.0
2014-12-15 12:30:00,20.61,20.63,20.55,20.58,55200.0,15.5351,15.5502,15.4899,15.5125,55200.0
2014-12-15 12:35:00,20.58,20.63,20.57,20.63,63600.0,15.5125,15.5502,15.5049,15.5502,63600.0
2014-12-15 12:40:00,20.62,20.64,20.57,20.58,37800.0,15.5426,15.5577,15.5049,15.5125,37800.0
2014-12-15 12:45:00,20.58,20.62,20.58,20.59,34000.0,15.5125,15.5426,15.5125,15.52,34000.0
2014-12-15 12:50:00,20.6,20.63,20.58,20.62,50500.0,15.5275,15.5502,15.5125,15.5426,50500.0
2014-12-15 12:55:00,20.62,20.65,20.61,20.63,39200.0,15.5426,15.5652,15.5351,15.5502,39200.0
2014-12-15 13:00:00,20.62,20.64,20.61,20.62,28700.0,15.5426,15.5577,15.5351,15.5426,28700.0
2014-12-15 13:05:00,20.62,20.63,20.59,20.6,22400.0,15.5426,15.5502,15.52,15.5275,22400.0
2014-12-15 13:10:00,20.6,20.61,20.53,20.54,23900.0,15.5275,15.5351,15.4748,15.4823,23900.0
2014-12-15 13:15:00,20.55,20.58,20.55,20.57,24500.0,15.4899,15.5125,15.4899,15.5049,24500.0
2014-12-15 13:20:00,20.56,20.61,20.56,20.59,22900.0,15.4974,15.5351,15.4974,15.52,22900.0
2014-12-15 13:25:00,20.58,20.59,20.53,20.54,35300.0,15.5125,15.52,15.4748,15.4823,35300.0
2014-12-15 13:30:00,20.53,20.55,20.5,20.54,59100.0,15.4748,15.4899,15.4522,15.4823,59100.0
2014-12-15 13:35:00,20.54,20.58,20.54,20.56,22900.0,15.4823,15.5125,15.4823,15.4974,22900.0
2014-12-15 13:40:00,20.56,20.58,20.54,20.58,51500.0,15.4974,15.5125,15.4823,15.5125,51500.0
2014-12-15 13:45:00,20.58,20.58,20.56,20.57,64800.0,15.5125,15.5125,15.4974,15.5049,64800.0
2014-12-15 13:50:00,20.57,20.61,20.55,20.59,78500.0,15.5049,15.5351,15.4899,15.52,78500.0
2014-12-15 13:55:00,20.59,20.61,20.58,20.59,45100.0,15.52,15.5351,15.5125,15.52,45100.0
2014-12-15 14:00:00,20.6,20.61,20.56,20.57,29900.0,15.5275,15.5351,15.4974,15.5049,29900.0
2014-12-15 14:05:00,20.57,20.58,20.54,20.55,26800.0,15.5049,15.5125,15.4823,15.4899,26800.0
2014-12-15 14:10:00,20.55,20.57,20.52,20.53,41500.0,15.4899,15.5049,15.4672,15.4748,41500.0
2014-12-15 14:15:00,20.53,20.54,20.52,20.52,47300.0,15.4748,15.4823,15.4672,15.4672,47300.0
2014-12-15 14:20:00,20.52,20.59,20.51,20.58,68800.0,15.4672,15.52,15.4597,15.5125,68800.0
2014-12-15 14:25:00,20.58,20.64,20.58,20.6,53600.0,15.5125,15.5577,15.5125,15.5275,53600.0
2014-12-15 14:30:00,20.6,20.61,20.57,20.59,49900.0,15.5275,15.5351,15.5049,15.52,49900.0
2014-12-15 14:35:00,20.59,20.66,20.58,20.62,85500.0,15.52,15.5728,15.5125,15.5426,85500.0
2014-12-15 14:40:00,20.62,20.63,20.55,20.55,84700.0,15.5426,15.5502,15.4899,15.4899,84700.0
2014-12-15 14:45:00,20.56,20.6,20.53,20.57,80400.0,15.4974,15.5275,15.4748,15.5049,80400.0
2014-12-15 14:50:00,20.57,20.58,20.55,20.57,64400.0,15.5049,15.5125,15.4899,15.5049,64400.0
2014-12-15 14:55:00,20.57,20.59,20.54,20.56,58300.0,15.5049,15.52,15.4823,15.4974,58300.0
2014-12-15 15:00:00,20.56,20.6,20.54,20.58,91400.0,15.4974,15.5275,15.4823,15.5125,91400.0
2014-12-15 15:05:00,20.58,20.61,20.55,20.59,63100.0,15.5125,15.5351,15.4899,15.52,63100.0
2014-12-15 15:10:00,20.6,20.64,20.59,20.6,71900.0,15.5275,15.5577,15.52,15.5275,71900.0
2014-12-15 15:15:00,20.6,20.6,20.57,20.58,61200.0,15.5275,15.5275,15.5049,15.5125,61200.0
2014-12-15 15:20:00,20.58,20.59,20.55,20.57,75700.0,15.5125,15.52,15.4899,15.5049,75700.0
2014-12-15 15:25:00,20.57,20.61,20.55,20.55,156400.0,15.5049,15.5351,15.4899,15.4899,156400.0
2014-12-15 15:30:00,20.55,20.58,20.53,20.58,118200.0,15.4899,15.5125,15.4748,15.5125,118200.0
2014-12-15 15:35:00,20.58,20.67,20.57,20.64,217800.0,15.5125,15.5803,15.5049,15.5577,217800.0
2014-12-15 15:40:00,20.64,20.66,20.62,20.64,182400.0,15.5577,15.5728,15.5426,15.5577,182400.0
2014-12-15 15:45:00,20.64,20.64,20.59,20.64,268500.0,15.5577,15.5577,15.52,15.5577,268500.0
2014-12-15 15:50:00,20.64,20.65,20.62,20.63,276600.0,15.5577,15.5652,15.5426,15.5502,276600.0
2014-12-15 15:55:00,20.62,20.65,20.6,20.6,424900.0,15.5426,15.5652,15.5275,15.5275,424900.0
2014-12-16 09:30:00,20.53,20.55,20.45,20.55,189500.0,15.4748,15.4899,15.4145,15.4899,189500.0
2014-12-16 09:35:00,20.56,20.64,20.55,20.59,94900.0,15.4974,15.5577,15.4899,15.52,94900.0
2014-12-16 09:40:00,20.59,20.62,20.53,20.53,187800.0,15.52,15.5426,15.4748,15.4748,187800.0
2014-12-16 09:45:00,20.53,20.66,20.51,20.66,294500.0,15.4748,15.5728,15.4597,15.5728,294500.0
2014-12-16 09:50:00,20.65,20.7,20.6,20.7,174800.0,15.5652,15.6029,15.5275,15.6029,174800.0
2014-12-16 09:55:00,20.69,20.73,20.66,20.7,68400.0,15.5954,15.6255,15.5728,15.6029,68400.0
2014-12-16 10:00:00,20.71,20.76,20.65,20.67,203800.0,15.6105,15.6481,15.5652,15.5803,203800.0
2014-12-16 10:05:00,20.67,20.7,20.54,20.54,82200.0,15.5803,15.6029,15.4823,15.4823,82200.0
2014-12-16 10:10:00,20.55,20.62,20.55,20.6,62200.0,15.4899,15.5426,15.4899,15.5275,62200.0
2014-12-16 10:15:00,20.59,20.7,20.58,20.67,69500.0,15.52,15.6029,15.5125,15.5803,69500.0
2014-12-16 10:20:00,20.67,20.75,20.64,20.75,37600.0,15.5803,15.6406,15.5577,15.6406,37600.0
2014-12-16 10:25:00,20.75,20.76,20.69,20.71,100600.0,15.6406,15.6481,15.5954,15.6105,100600.0
2014-12-16 10:30:00,20.7,20.7,20.62,20.63,31600.0,15.6029,15.6029,15.5426,15.5502,31600.0
2014-12-16 10:35:00,20.63,20.65,20.62,20.64,57400.0,15.5502,15.5652,15.5426,15.5577,57400.0
2014-12-16 10:40:00,20.63,20.63,20.59,20.6,27200.0,15.5502,15.5502,15.52,15.5275,27200.0
2014-12-16 10:45:00,20.61,20.65,20.6,20.6,32200.0,15.5351,15.5652,15.5275,15.5275,32200.0
2014-12-16 10:50:00,20.6,20.66,20.59,20.66,43800.0,15.5275,15.5728,15.52,15.5728,43800.0
2014-12-16 10:55:00,20.66,20.71,20.65,20.69,93900.0,15.5728,15.6105,15.5652,15.5954,93900.0
2014-12-16 11:00:00,20.69,20.72,20.66,20.7,107500.0,15.5954,15.618,15.5728,15.6029,107500.0
2014-12-16 11:05:00,20.7,20.7,20.65,20.66,44900.0,15.6029,15.6029,15.5652,15.5728,44900.0
2014-12-16 11:10:00,20.65,20.72,20.63,20.69,99400.0,15.5652,15.618,15.5502,15.5954,99400.0
2014-12-16 11:15:00,20.69,20.75,20.69,20.75,46300.0,15.5954,15.6406,15.5954,15.6406,46300.0
2014-12-16 11:20:00,20.75,20.79,20.73,20.78,47800.0,15.6406,15.6708,15.6255,15.6632,47800.0
2014-12-16 11:25:00,20.78,20.89,20.77,20.84,90200.0,15.6632,15.7461,15.6557,15.7084,90200.0
2014-12-16 11:30:00,20.83,20.9,20.83,20.85,102000.0,15.7009,15.7537,15.7009,15.716,102000.0
2014-12-16 11:35:00,20.85,20.85,20.82,20.83,49800.0,15.716,15.716,15.6934,15.7009,49800.0
2014-12-16 11:40:00,20.83,20.88,20.82,20.86,80900.0,15.7009,15.7386,15.6934,15.7235,80900.0
2014-12-16 11:45:00,20.87,20.88,20.82,20.85,52900.0,15.7311,15.7386,15.6934,15.716,52900.0
2014-12-16 11:50:00,20.85,20.87,20.82,20.84,46300.0,15.716,15.7311,15.6934,15.7084,46300.0
2014-12-16 11:55:00,20.83,20.84,20.78,20.8,56900.0,15.7009,15.7084,15.6632,15.6783,56900.0
2014-12-16 12:00:00,20.81,20.83,20.79,20.81,49700.0,15.6858,15.7009,15.6708,15.6858,49700.0
2014-12-16 12:05:00,20.81,20.83,20.79,20.81,50900.0,15.6858,15.7009,15.6708,15.6858,50900.0
2014-12-16 12:10:00,20.8,20.82,20.78,20.78,49600.0,15.6783,15.6934,15.6632,15.6632,49600.0
2014-12-16 12:15:00,20.79,20.82,20.79,20.81,44400.0,15.6708,15.6934,15.6708,15.6858,44400.0
2014-12-16 12:20:00,20.81,20.82,20.79,20.79,39900.0,15.6858,15.6934,15.6708,15.6708,39900.0
2014-12-16 12:25:00,20.8,20.83,20.8,20.82,24700.0,15.6783,15.7009,15.6783,15.6934,24700.0
2014-12-16 12:30:00,20.82,20.86,20.82,20.84,26100.0,15.6934,15.7235,15.6934,15.7084,26100.0
2014-12-16 12:35:00,20.84,20.89,20.83,20.88,61200.0,15.7084,15.7461,15.7009,15.7386,61200.0
2014-12-16 12:40:00,20.89,20.89,20.81,20.81,74400.0,15.7461,15.7461,15.6858,15.6858,74400.0
2014-12-16 12:45:00,20.81,20.84,20.77,20.84,44000.0,15.6858,15.7084,15.6557,15.7084,44000.0
2014-12-16 12:50:00,20.84,20.87,20.83,20.86,44000.0,15.7084,15.7311,15.7009,15.7235,44000.0
2014-12-16 12:55:00,20.86,20.86,20.83,20.85,81100.0,15.7235,15.7235,15.7009,15.716,81100.0
2014-12-16 13:00:00,20.84,20.88,20.84,20.85,58500.0,15.7084,15.7386,15.7084,15.716,58500.0
2014-12-16 13:05:00,20.85,20.87,20.73,20.74,74900.0,15.716,15.7311,15.6255,15.6331,74900.0
2014-12-16 13:10:00,20.74,20.74,20.68,20.7,60300.0,15.6331,15.6331,15.5878,15.6029,60300.0
2014-12-16 13:15:00,20.7,20.74,20.65,20.67,42200.0,15.6029,15.6331,15.5652,15.5803,42200.0
2014-12-16 13:20:00,20.67,20.71,20.66,20.66,24300.0,15.5803,15.6105,15.5728,15.5728,24300.0
2014-12-16 13:25:00,20.65,20.69,20.64,20.66,70800.0,15.5652,15.5954,15.5577,15.5728,70800.0
2014-12-16 13:30:00,20.66,20.66,20.63,20.65,35400.0,15.5728,15.5728,15.5502,15.5652,35400.0
2014-12-16 13:35:00,20.66,20.69,20.65,20.69,21800.0,15.5728,15.5954,15.5652,15.5954,21800.0
2014-12-16 13:40:00,20.69,20.74,20.68,20.72,25700.0,15.5954,15.6331,15.5878,15.618,25700.0
2014-12-16 13:45:00,20.72,20.72,20.66,20.69,41300.0,15.618,15.618,15.5728,15.5954,41300.0
2014-12-16 13:50:00,20.69,20.73,20.69,20.71,31000.0,15.5954,15.6255,15.5954,15.6105,31000.0
2014-12-16 13:55:00,20.7,20.73,20.69,20.7,73100.0,15.6029,15.6255,15.5954,15.6029,73100.0
2014-12-16 14:00:00,20.7,20.73,20.7,20.7,30600.0,15.6029,15.6255,15.6029,15.6029,30600.0
2014-12-16 14:05:00,20.7,20.76,20.69,20.76,40300.0,15.6029,15.6481,15.5954,15.6481,40300.0
2014-12-16 14:10:00,20.75,20.77,20.73,20.76,40100.0,15.6406,15.6557,15.6255,15.6481,40100.0
2014-12-16 14:15:00,20.75,20.79,20.74,20.79,106000.0,15.6406,15.6708,15.6331,15.6708,106000.0
2014-12-16 14:20:00,20.79,20.83,20.79,20.8,139800.0,15.6708,15.7009,15.6708,15.6783,139800.0
2014-12-16 14:25:00,20.81,20.91,20.8,20.89,304200.0,15.6858,15.7612,15.6783,15.7461,304200.0
2014-12-16 14:30:00,20.89,20.93,20.86,20.86,111000.0,15.7461,15.7763,15.7235,15.7235,111000.0
2014-12-16 14:35:00,20.86,20.91,20.84,20.89,124300.0,15.7235,15.7612,15.7084,15.7461,124300.0
2014-12-16 14:40:00,20.89,20.93,20.88,20.89,86600.0,15.7461,15.7763,15.7386,15.7461,86600.0
2014-12-16 14:45:00,20.88,20.91,20.86,20.9,81300.0,15.7386,15.7612,15.7235,15.7537,81300.0
2014-12-16 14:50:00,20.9,20.9,20.85,20.89,126500.0,15.7537,15.7537,15.716,15.7461,126500.0
2014-12-16 14:55:00,20.89,20.9,20.88,20.9,62900.0,15.7461,15.7537,15.7386,15.7537,62900.0
2014-12-16 15:00:00,20.91,20.93,20.87,20.91,123100.0,15.7612,15.7763,15.7311,15.7612,123100.0
2014-12-16 15:05:00,20.9,20.91,20.86,20.9,116700.0,15.7537,15.7612,15.7235,15.7537,116700.0
2014-12-16 15:10:00,20.89,20.91,20.86,20.88,114300.0,15.7461,15.7612,15.7235,15.7386,114300.0
2014-12-16 15:15:00,20.87,20.9,20.87,20.89,86700.0,15.7311,15.7537,15.7311,15.7461,86700.0
2014-12-16 15:20:00,20.89,20.9,20.85,20.86,140000.0,15.7461,15.7537,15.716,15.7235,140000.0
2014-12-16 15:25:00,20.85,20.89,20.84,20.88,256800.0,15.716,15.7461,15.7084,15.7386,256800.0
2014-12-16 15:30:00,20.87,20.94,20.87,20.91,338400.0,15.7311,15.7838,15.7311,15.7612,338400.0
2014-12-16 15:35:00,20.91,20.92,20.88,20.89,331000.0,15.7612,15.7687,15.7386,15.7461,331000.0
2014-12-16 15:40:00,20.89,20.89,20.86,20.88,397000.0,15.7461,15.7461,15.7235,15.7386,397000.0
2014-12-16 15:45:00,20.87,20.95,20.87,20.9,397300.0,15.7311,15.7914,15.7311,15.7537,397300.0
2014-12-16 15:50:00,20.89,20.9,20.82,20.86,399500.0,15.7461,15.7537,15.6934,15.7235,399500.0
2014-12-16 15:55:00,20.86,20.86,20.75,20.76,1015500.0,15.7235,15.7235,15.6406,15.6481,1015500.0
2014-12-17 09:30:00,20.78,20.8,20.68,20.78,152700.0,15.6632,15.6783,15.5878,15.6632,152700.0
2014-12-17 09:35:00,20.8,20.86,20.75,20.81,174900.0,15.6783,15.7235,15.6406,15.6858,174900.0
2014-12-17 09:40:00,20.81,20.84,20.76,20.81,133700.0,15.6858,15.7084,15.6481,15.6858,133700.0
2014-12-17 09:45:00,20.82,20.86,20.76,20.76,54400.0,15.6934,15.7235,15.6481,15.6481,54400.0
2014-12-17 09:50:00,20.77,20.78,20.75,20.76,34600.0,15.6557,15.6632,15.6406,15.6481,34600.0
2014-12-17 09:55:00,20.76,20.8,20.75,20.78,44100.0,15.6481,15.6783,15.6406,15.6632,44100.0
2014-12-17 10:00:00,20.78,20.79,20.72,20.77,46000.0,15.6632,15.6708,15.618,15.6557,46000.0
2014-12-17 10:05:00,20.77,20.77,20.7,20.73,43400.0,15.6557,15.6557,15.6029,15.6255,43400.0
2014-12-17 10:10:00,20.74,20.76,20.71,20.73,70100.0,15.6331,15.6481,15.6105,15.6255,70100.0
2014-12-17 10:15:00,20.73,20.73,20.67,20.72,42200.0,15.6255,15.6255,15.5803,15.618,42200.0
2014-12-17 10:20:00,20.72,20.73,20.69,20.69,36900.0,15.618,15.6255,15.5954,15.5954,36900.0
2014-12-17 10:25:00,20.69,20.7,20.64,20.64,34200.0,15.5954,15.6029,15.5577,15.5577,34200.0
2014-12-17 10:30:00,20.64,20.68,20.63,20.67,58600.0,15.5577,15.5878,15.5502,15.5803,58600.0
2014-12-17 10:35:00,20.66,20.7,20.64,20.7,68400.0,15.5728,15.6029,15.5577,15.6029,68400.0
2014-12-17 10:40:00,20.69,20.74,20.68,20.73,62400.0,15.5954,15.6331,15.5878,15.6255,62400.0
2014-12-17 10:45:00,20.73,20.75,20.71,20.73,74800.0,15.6255,15.6406,15.6105,15.6255,74800.0
2014-12-17 10:50:00,20.73,20.74,20.71,20.74,34600.0,15.6255,15.6331,15.6105,15.6331,34600.0
2014-12-17 10:55:00,20.74,20.75,20.72,20.74,67100.0,15.6331,15.6406,15.618,15.6331,67100.0
2014-12-17 11:00:00,20.75,20.77,20.74,20.77,47600.0,15.6406,15.6557,15.6331,15.6557,47600.0
2014-12-17 11:05:00,20.77,20.77,20.75,20.76,50800.0,15.6557,15.6557,15.6406,15.6481,50800.0
2014-12-17 11:10:00,20.76,20.77,20.75,20.77,170600.0,15.6481,15.6557,15.6406,15.6557,170600.0
2014-12-17 11:15:00,20.76,20.82,20.76,20.8,76900.0,15.6481,15.6934,15.6481,15.6783,76900.0
2014-12-17 11:20:00,20.8,20.83,20.78,20.82,75600.0,15.6783,15.7009,15.6632,15.6934,75600.0
2014-12-17 11:25:00,20.83,20.84,20.8,20.81,56100.0,15.7009,15.7084,15.6783,15.6858,56100.0
2014-12-17 11:30:00,20.82,20.89,20.8,20.88,144700.0,15.6934,15.7461,15.6783,15.7386,144700.0
2014-12-17 11:35:00,20.88,20.95,20.88,20.95,108200.0,15.7386,15.7914,15.7386,15.7914,108200.0
2014-12-17 11:40:00,20.95,20.97,20.94,20.96,105100.0,15.7914,15.8064,15.7838,15.7989,105100.0
2014-12-17 11:45:00,20.97,20.99,20.96,20.98,100900.0,15.8064,15.8215,15.7989,15.814,100900.0
2014-12-17 11:50:00,20.97,21.06,20.97,21.06,201300.0,15.8064,15.8743,15.8064,15.8743,201300.0
2014-12-17 11:55:00,21.06,21.11,21.04,21.06,174700.0,15.8743,15.912,15.8592,15.8743,174700.0
2014-12-17 12:00:00,21.05,21.06,21.03,21.04,29200.0,15.8667,15.8743,15.8517,15.8592,29200.0
2014-12-17 12:05:00,21.03,21.03,20.97,21.0,65300.0,15.8517,15.8517,15.8064,15.829,65300.0
2014-12-17 12:10:00,21.0,21.0,20.98,20.99,22800.0,15.829,15.829,15.814,15.8215,22800.0
2014-12-17 12:15:00,20.99,21.01,20.99,21.0,123500.0,15.8215,15.8366,15.8215,15.829,123500.0
2014-12-17 12:20:00,20.99,21.0,20.94,20.94,61300.0,15.8215,15.829,15.7838,15.7838,61300.0
2014-12-17 12:25:00,20.94,20.94,20.91,20.92,84800.0,15.7838,15.7838,15.7612,15.7687,84800.0
2014-12-17 12:30:00,20.92,20.95,20.91,20.94,58400.0,15.7687,15.7914,15.7612,15.7838,58400.0
2014-12-17 12:35:00,20.93,20.93,20.89,20.9,46600.0,15.7763,15.7763,15.7461,15.7537,46600.0
2014-12-17 12:40:00,20.9,20.91,20.87,20.89,47600.0,15.7537,15.7612,15.7311,15.7461,47600.0
2014-12-17 12:45:00,20.89,20.9,20.87,20.89,33300.0,15.7461,15.7537,15.7311,15.7461,33300.0
2014-12-17 12:50:00,20.89,20.94,20.88,20.9,116700.0,15.7461,15.7838,15.7386,15.7537,116700.0
2014-12-17 12:55:00,20.9,20.93,20.9,20.92,31400.0,15.7537,15.7763,15.7537,15.7687,31400.0
2014-12-17 13:00:00,20.93,20.95,20.91,20.92,39300.0,15.7763,15.7914,15.7612,15.7687,39300.0
2014-12-17 13:05:00,20.91,20.95,20.89,20.92,203900.0,15.7612,15.7914,15.7461,15.7687,203900.0
2014-12-17 13:10:00,20.92,20.92,20.9,20.91,16900.0,15.7687,15.7687,15.7537,15.7612,16900.0
2014-12-17 13:15:00,20.91,20.94,20.9,20.92,34300.0,15.7612,15.7838,15.7537,15.7687,34300.0
2014-12-17 13:20:00,20.92,20.93,20.9,20.91,24600.0,15.7687,15.7763,15.7537,15.7612,24600.0
2014-12-17 13:25:00,20.91,20.93,20.9,20.92,38900.0,15.7612,15.7763,15.7537,15.7687,38900.0
2014-12-17 13:30:00,20.93,20.94,20.9,20.92,46100.0,15.7763,15.7838,15.7537,15.7687,46100.0
2014-12-17 13:35:00,20.92,20.93,20.9,20.91,30200.0,15.7687,15.7763,15.7537,15.7612,30200.0
2014-12-17 13:40:00,20.91,20.93,20.9,20.92,14700.0,15.7612,15.7763,15.7537,15.7687,14700.0
2014-12-17 13:45:00,20.92,20.94,20.89,20.92,84700.0,15.7687,15.7838,15.7461,15.7687,84700.0
2014-12-17 13:50:00,20.92,20.96,20.91,20.96,53000.0,15.7687,15.7989,15.7612,15.7989,53000.0
2014-12-17 13:55:00,20.95,20.98,20.94,20.98,58800.0,15.7914,15.814,15.7838,15.814,58800.0
2014-12-17 14:00:00,20.98,21.16,20.97,21.12,183300.0,15.814,15.9497,15.8064,15.9195,183300.0
2014-12-17 14:05:00,21.13,21.14,21.08,21.13,106000.0,15.927,15.9346,15.8893,15.927,106000.0
2014-12-17 14:10:00,21.12,21.18,21.11,21.16,132500.0,15.9195,15.9647,15.912,15.9497,132500.0
2014-12-17 14:15:00,21.16,21.2,21.13,21.16,111200.0,15.9497,15.9798,15.927,15.9497,111200.0
2014-12-17 14:20:00,21.15,21.16,21.11,21.15,66300.0,15.9421,15.9497,15.912,15.9421,66300.0
2014-12-17 14:25:00,21.14,21.16,21.12,21.14,110200.0,15.9346,15.9497,15.9195,15.9346,110200.0
2014-12-17 14:30:00,21.14,21.16,21.08,21.12,116000.0,15.9346,15.9497,15.8893,15.9195,116000.0
2014-12-17 14:35:00,21.13,21.19,21.12,21.17,93000.0,15.927,15.9723,15.9195,15.9572,93000.0
2014-12-17 14:40:00,21.16,21.17,21.05,21.1,267200.0,15.9497,15.9572,15.8667,15.9044,267200.0
2014-12-17 14:45:00,21.1,21.13,21.04,21.06,116100.0,15.9044,15.927,15.8592,15.8743,116100.0
2014-12-17 14:50:00,21.06,21.13,21.04,21.12,67900.0,15.8743,15.927,15.8592,15.9195,67900.0
2014-12-17 14:55:00,21.12,21.13,21.05,21.07,71200.0,15.9195,15.927,15.8667,15.8818,71200.0
2014-12-17 15:00:00,21.07,21.07,21.01,21.03,186500.0,15.8818,15.8818,15.8366,15.8517,186500.0
2014-12-17 15:05:00,21.04,21.08,21.03,21.05,88500.0,15.8592,15.8893,15.8517,15.8667,88500.0
2014-12-17 15:10:00,21.05,21.14,21.05,21.14,118200.0,15.8667,15.9346,15.8667,15.9346,118200.0
2014-12-17 15:15:00,21.14,21.17,21.08,21.17,122000.0,15.9346,15.9572,15.8893,15.9572,122000.0
2014-12-17 15:20:00,21.17,21.18,21.11,21.14,102800.0,15.9572,15.9647,15.912,15.9346,102800.0
2014-12-17 15:25:00,21.14,21.24,21.12,21.21,109900.0,15.9346,16.01,15.9195,15.9873,109900.0
2014-12-17 15:30:00,21.21,21.25,21.18,21.21,185200.0,15.9873,16.0175,15.9647,15.9873,185200.0
2014-12-17 15:35:00,21.21,21.24,21.17,21.22,144500.0,15.9873,16.01,15.9572,15.9949,144500.0
2014-12-17 15:40:00,21.23,21.31,21.22,21.28,275400.0,16.0024,16.0627,15.9949,16.0401,275400.0
2014-12-17 15:45:00,21.28,21.34,21.27,21.31,498100.0,16.0401,16.0853,16.0326,16.0627,498100.0
2014-12-17 15:50:00,21.31,21.31,21.24,21.24,409700.0,16.0627,16.0627,16.01,16.01,409700.0
2014-12-17 15:55:00,21.24,21.3,21.24,21.3,528500.0,16.01,16.0552,16.01,16.0552,528500.0
2014-12-18 09:30:00,21.85,21.85,21.76,21.82,567500.0,16.4697,16.4697,16.4019,16.4471,567500.0
2014-12-18 09:35:00,21.82,21.87,21.72,21.85,285100.0,16.4471,16.4848,16.3718,16.4697,285100.0
2014-12-18 09:40:00,21.85,21.88,21.84,21.88,346000.0,16.4697,16.4924,16.4622,16.4924,346000.0
2014-12-18 09:45:00,21.87,21.93,21.86,21.91,297100.0,16.4848,16.53,16.4773,16.515,297100.0
2014-12-18 09:50:00,21.9,21.95,21.9,21.92,145300.0,16.5074,16.5451,16.5074,16.5225,145300.0
2014-12-18 09:55:00,21.92,21.95,21.92,21.94,178300.0,16.5225,16.5451,16.5225,16.5376,178300.0
2014-12-18 10:00:00,21.95,21.95,21.91,21.93,96400.0,16.5451,16.5451,16.515,16.53,96400.0
2014-12-18 10:05:00,21.94,21.97,21.91,21.95,203100.0,16.5376,16.5602,16.515,16.5451,203100.0
2014-12-18 10:10:00,21.95,21.95,21.86,21.86,194400.0,16.5451,16.5451,16.4773,16.4773,194400.0
2014-12-18 10:15:00,21.86,21.89,21.85,21.86,147900.0,16.4773,16.4999,16.4697,16.4773,147900.0
2014-12-18 10:20:00,21.86,21.9,21.85,21.9,160600.0,16.4773,16.5074,16.4697,16.5074,160600.0
2014-12-18 10:25:00,21.89,21.91,21.87,21.87,298900.0,16.4999,16.515,16.4848,16.4848,298900.0
2014-12-18 10:30:00,21.88,21.88,21.83,21.84,295100.0,16.4924,16.4924,16.4547,16.4622,295100.0
2014-12-18 10:35:00,21.83,21.85,21.79,21.81,204500.0,16.4547,16.4697,16.4245,16.4396,204500.0
2014-12-18 10:40:00,21.82,21.84,21.81,21.84,98800.0,16.4471,16.4622,16.4396,16.4622,98800.0
2014-12-18 10:45:00,21.83,21.84,21.8,21.84,157700.0,16.4547,16.4622,16.4321,16.4622,157700.0
2014-12-18 10:50:00,21.84,21.86,21.83,21.86,135500.0,16.4622,16.4773,16.4547,16.4773,135500.0
2014-12-18 10:55:00,21.85,21.87,21.83,21.84,151300.0,16.4697,16.4848,16.4547,16.4622,151300.0
2014-12-18 11:00:00,21.84,21.84,21.8,21.82,102000.0,16.4622,16.4622,16.4321,16.4471,102000.0
2014-12-18 11:05:00,21.82,21.82,21.71,21.72,155000.0,16.4471,16.4471,16.3642,16.3718,155000.0
2014-12-18 11:10:00,21.72,21.75,21.71,21.74,64900.0,16.3718,16.3944,16.3642,16.3868,64900.0
2014-12-18 11:15:00,21.74,21.8,21.74,21.79,96600.0,16.3868,16.4321,16.3868,16.4245,96600.0
2014-12-18 11:20:00,21.79,21.8,21.78,21.78,45500.0,16.4245,16.4321,16.417,16.417,45500.0
2014-12-18 11:25:00,21.78,21.82,21.77,21.77,77800.0,16.417,16.4471,16.4094,16.4094,77800.0
2014-12-18 11:30:00,21.77,21.78,21.75,21.77,56200.0,16.4094,16.417,16.3944,16.4094,56200.0
2014-12-18 11:35:00,21.78,21.78,21.74,21.77,68500.0,16.417,16.417,16.3868,16.4094,68500.0
2014-12-18 11:40:00,21.77,21.82,21.75,21.8,180600.0,16.4094,16.4471,16.3944,16.4321,180600.0
2014-12-18 11:45:00,21.79,21.81,21.77,21.8,46300.0,16.4245,16.4396,16.4094,16.4321,46300.0
2014-12-18 11:50:00,21.8,21.88,21.8,21.88,60300.0,16.4321,16.4924,16.4321,16.4924,60300.0
2014-12-18 11:55:00,21.88,21.94,21.86,21.94,129600.0,16.4924,16.5376,16.4773,16.5376,129600.0
2014-12-18 12:00:00,21.94,21.94,21.91,21.91,52200.0,16.5376,16.5376,16.515,16.515,52200.0
2014-12-18 12:05:00,21.92,21.96,21.91,21.92,128600.0,16.5225,16.5527,16.515,16.5225,128600.0
2014-12-18 12:10:00,21.9,21.91,21.87,21.89,197000.0,16.5074,16.515,16.4848,16.4999,197000.0
2014-12-18 12:15:00,21.89,21.9,21.87,21.88,47200.0,16.4999,16.5074,16.4848,16.4924,47200.0
2014-12-18 12:20:00,21.88,21.88,21.82,21.84,64900.0,16.4924,16.4924,16.4471,16.4622,64900.0
2014-12-18 12:25:00,21.84,21.88,21.83,21.87,41600.0,16.4622,16.4924,16.4547,16.4848,41600.0
2014-12-18 12:30:00,21.87,21.91,21.85,21.89,84900.0,16.4848,16.515,16.4697,16.4999,84900.0
2014-12-18 12:35:00,21.89,21.91,21.89,21.9,63300.0,16.4999,16.515,16.4999,16.5074,63300.0
2014-12-18 12:40:00,21.9,21.92,21.89,21.91,49800.0,16.5074,16.5225,16.4999,16.515,49800.0
2014-12-18 12:45:00,21.9,21.94,21.9,21.93,55900.0,16.5074,16.5376,16.5074,16.53,55900.0
2014-12-18 12:50:00,21.94,21.95,21.93,21.95,41800.0,16.5376,16.5451,16.53,16.5451,41800.0
2014-12-18 12:55:00,21.95,21.96,21.93,21.96,54300.0,16.5451,16.5527,16.53,16.5527,54300.0
2014-12-18 13:00:00,21.96,21.96,21.94,21.95,57900.0,16.5527,16.5527,16.5376,16.5451,57900.0
2014-12-18 13:05:00,21.94,21.96,21.91,21.92,54800.0,16.5376,16.5527,16.515,16.5225,54800.0
2014-12-18 13:10:00,21.92,21.93,21.87,21.89,69600.0,16.5225,16.53,16.4848,16.4999,69600.0
2014-12-18 13:15:00,21.88,21.91,21.88,21.89,36900.0,16.4924,16.515,16.4924,16.4999,36900.0
2014-12-18 13:20:00,21.9,21.93,21.9,21.92,61300.0,16.5074,16.53,16.5074,16.5225,61300.0
2014-12-18 13:25:00,21.92,21.93,21.87,21.89,126400.0,16.5225,16.53,16.4848,16.4999,126400.0
2014-12-18 13:30:00,21.88,21.9,21.88,21.89,90100.0,16.4924,16.5074,16.4924,16.4999,90100.0
2014-12-18 13:35:00,21.89,21.9,21.82,21.82,140900.0,16.4999,16.5074,16.4471,16.4471,140900.0
2014-12-18 13:40:00,21.82,21.84,21.78,21.83,220700.0,16.4471,16.4622,16.417,16.4547,220700.0
2014-12-18 13:45:00,21.83,21.88,21.81,21.87,103600.0,16.4547,16.4924,16.4396,16.4848,103600.0
2014-12-18 13:50:00,21.87,21.89,21.86,21.89,92400.0,16.4848,16.4999,16.4773,16.4999,92400.0
2014-12-18 13:55:00,21.88,21.89,21.87,21.87,52100.0,16.4924,16.4999,16.4848,16.4848,52100.0
2014-12-18 14:00:00,21.88,21.89,21.83,21.84,139600.0,16.4924,16.4999,16.4547,16.4622,139600.0
2014-12-18 14:05:00,21.84,21.85,21.82,21.84,96500.0,16.4622,16.4697,16.4471,16.4622,96500.0
2014-12-18 14:10:00,21.85,21.87,21.84,21.87,59800.0,16.4697,16.4848,16.4622,16.4848,59800.0
2014-12-18 14:15:00,21.87,21.91,21.86,21.91,104900.0,16.4848,16.515,16.4773,16.515,104900.0
2014-12-18 14:20:00,21.91,21.92,21.89,21.89,150400.0,16.515,16.5225,16.4999,16.4999,150400.0
2014-12-18 14:25:00,21.89,21.92,21.89,21.91,112300.0,16.4999,16.5225,16.4999,16.515,112300.0
2014-12-18 14:30:00,21.92,21.92,21.89,21.92,117700.0,16.5225,16.5225,16.4999,16.5225,117700.0
2014-12-18 14:35:00,21.92,21.95,21.91,21.94,126800.0,16.5225,16.5451,16.515,16.5376,126800.0
2014-12-18 14:40:00,21.93,21.94,21.91,21.92,126000.0,16.53,16.5376,16.515,16.5225,126000.0
2014-12-18 14:45:00,21.92,21.93,21.89,21.91,96600.0,16.5225,16.53,16.4999,16.515,96600.0
2014-12-18 14:50:00,21.9,21.95,21.9,21.95,109400.0,16.5074,16.5451,16.5074,16.5451,109400.0
2014-12-18 14:55:00,21.95,21.98,21.94,21.97,155300.0,16.5451,16.5677,16.5376,16.5602,155300.0
2014-12-18 15:00:00,21.97,21.97,21.95,21.96,120500.0,16.5602,16.5602,16.5451,16.5527,120500.0
2014-12-18 15:05:00,21.97,21.99,21.96,21.98,174700.0,16.5602,16.5753,16.5527,16.5677,174700.0
2014-12-18 15:10:00,21.98,22.01,21.98,22.0,339400.0,16.5677,16.5903,16.5677,16.5828,339400.0
2014-12-18 15:15:00,22.0,22.05,22.0,22.04,193100.0,16.5828,16.6205,16.5828,16.613,193100.0
2014-12-18 15:20:00,22.03,22.04,22.01,22.02,207500.0,16.6054,16.613,16.5903,16.5979,207500.0
2014-12-18 15:25:00,22.01,22.02,21.97,21.99,199000.0,16.5903,16.5979,16.5602,16.5753,199000.0
2014-12-18 15:30:00,21.99,22.03,21.97,21.98,275000.0,16.5753,16.6054,16.5602,16.5677,275000.0
2014-12-18 15:35:00,21.98,22.0,21.97,21.99,259400.0,16.5677,16.5828,16.5602,16.5753,259400.0
2014-12-18 15:40:00,22.0,22.04,22.0,22.03,238800.0,16.5828,16.613,16.5828,16.6054,238800.0
2014-12-18 15:45:00,22.02,22.04,21.98,22.04,379700.0,16.5979,16.613,16.5677,16.613,379700.0
2014-12-18 15:50:00,22.04,22.12,22.03,22.12,526700.0,16.613,16.6733,16.6054,16.6733,526700.0
2014-12-18 15:55:00,22.12,22.19,22.11,22.19,1413800.0,16.6733,16.726,16.6657,16.726,1413800.0
2014-12-19 09:30:00,22.2,22.33,22.2,22.32,1826600.0,16.7336,16.8316,16.7336,16.824,1826600.0
2014-12-19 09:35:00,22.32,22.35,22.22,22.34,91300.0,16.824,16.8466,16.7486,16.8391,91300.0
2014-12-19 09:40:00,22.33,22.38,22.32,22.36,83300.0,16.8316,16.8692,16.824,16.8542,83300.0
2014-12-19 09:45:00,22.36,22.42,22.36,22.39,114300.0,16.8542,16.8994,16.8542,16.8768,114300.0
2014-12-19 09:50:00,22.4,22.45,22.38,22.44,141800.0,16.8843,16.922,16.8692,16.9145,141800.0
2014-12-19 09:55:00,22.43,22.5,22.41,22.49,103800.0,16.9069,16.9597,16.8919,16.9522,103800.0
2014-12-19 10:00:00,22.49,22.5,22.45,22.5,68300.0,16.9522,16.9597,16.922,16.9597,68300.0
2014-12-19 10:05:00,22.49,22.54,22.48,22.53,227600.0,16.9522,16.9898,16.9446,16.9823,227600.0
2014-12-19 10:10:00,22.52,22.53,22.47,22.51,62800.0,16.9748,16.9823,16.9371,16.9672,62800.0
2014-12-19 10:15:00,22.5,22.52,22.46,22.48,117800.0,16.9597,16.9748,16.9295,16.9446,117800.0
2014-12-19 10:20:00,22.48,22.5,22.47,22.5,104900.0,16.9446,16.9597,16.9371,16.9597,104900.0
2014-12-19 10:25:00,22.5,22.52,22.48,22.52,61200.0,16.9597,16.9748,16.9446,16.9748,61200.0
2014-12-19 10:30:00,22.52,22.52,22.5,22.52,90200.0,16.9748,16.9748,16.9597,16.9748,90200.0
2014-12-19 10:35:00,22.52,22.54,22.52,22.52,61800.0,16.9748,16.9898,16.9748,16.9748,61800.0
2014-12-19 10:40:00,22.53,22.57,22.52,22.54,96200.0,16.9823,17.0125,16.9748,16.9898,96200.0
2014-12-19 10:45:00,22.54,22.55,22.5,22.5,57900.0,16.9898,16.9974,16.9597,16.9597,57900.0
2014-12-19 10:50:00,22.51,22.53,22.5,22.52,81900.0,16.9672,16.9823,16.9597,16.9748,81900.0
2014-12-19 10:55:00,22.51,22.55,22.51,22.55,73800.0,16.9672,16.9974,16.9672,16.9974,73800.0
2014-12-19 11:00:00,22.54,22.54,22.52,22.53,45000.0,16.9898,16.9898,16.9748,16.9823,45000.0
2014-12-19 11:05:00,22.54,22.54,22.48,22.48,49700.0,16.9898,16.9898,16.9446,16.9446,49700.0
2014-12-19 11:10:00,22.48,22.53,22.48,22.5,51600.0,16.9446,16.9823,16.9446,16.9597,51600.0
2014-12-19 11:15:00,22.51,22.53,22.5,22.5,46800.0,16.9672,16.9823,16.9597,16.9597,46800.0
2014-12-19 11:20:00,22.5,22.52,22.5,22.5,49000.0,16.9597,16.9748,16.9597,16.9597,49000.0
2014-12-19 11:25:00,22.5,22.53,22.49,22.51,84400.0,16.9597,16.9823,16.9522,16.9672,84400.0
2014-12-19 11:30:00,22.52,22.52,22.48,22.51,73500.0,16.9748,16.9748,16.9446,16.9672,73500.0
2014-12-19 11:35:00,22.51,22.51,22.44,22.45,58300.0,16.9672,16.9672,16.9145,16.922,58300.0
2014-12-19 11:40:00,22.45,22.46,22.44,22.46,74900.0,16.922,16.9295,16.9145,16.9295,74900.0
2014-12-19 11:45:00,22.46,22.46,22.45,22.45,42000.0,16.9295,16.9295,16.922,16.922,42000.0
2014-12-19 11:50:00,22.46,22.46,22.45,22.45,28200.0,16.9295,16.9295,16.922,16.922,28200.0
2014-12-19 11:55:00,22.46,22.49,22.45,22.48,113800.0,16.9295,16.9522,16.922,16.9446,113800.0
2014-12-19 12:00:00,22.48,22.52,22.48,22.52,137600.0,16.9446,16.9748,16.9446,16.9748,137600.0
2014-12-19 12:05:00,22.52,22.53,22.5,22.52,63200.0,16.9748,16.9823,16.9597,16.9748,63200.0
2014-12-19 12:10:00,22.53,22.54,22.51,22.53,60100.0,16.9823,16.9898,16.9672,16.9823,60100.0
2014-12-19 12:15:00,22.53,22.54,22.52,22.54,81800.0,16.9823,16.9898,16.9748,16.9898,81800.0
2014-12-19 12:20:00,22.54,22.55,22.53,22.54,119800.0,16.9898,16.9974,16.9823,16.9898,119800.0
2014-12-19 12:25:00,22.54,22.58,22.53,22.57,158100.0,16.9898,17.02,16.9823,17.0125,158100.0
2014-12-19 12:30:00,22.57,22.58,22.56,22.57,59400.0,17.0125,17.02,17.0049,17.0125,59400.0
2014-12-19 12:35:00,22.56,22.58,22.56,22.57,71200.0,17.0049,17.02,17.0049,17.0125,71200.0
2014-12-19 12:40:00,22.57,22.59,22.56,22.59,125300.0,17.0125,17.0275,17.0049,17.0275,125300.0
2014-12-19 12:45:00,22.59,22.59,22.58,22.59,31700.0,17.0275,17.0275,17.02,17.0275,31700.0
2014-12-19 12:50:00,22.58,22.6,22.57,22.58,62400.0,17.02,17.0351,17.0125,17.02,62400.0
2014-12-19 12:55:00,22.58,22.59,22.55,22.55,36700.0,17.02,17.0275,16.9974,16.9974,36700.0
2014-12-19 13:00:00,22.55,22.57,22.55,22.55,75400.0,16.9974,17.0125,16.9974,16.9974,75400.0
2014-12-19 13:05:00,22.55,22.56,22.55,22.55,18100.0,16.9974,17.0049,16.9974,16.9974,18100.0
2014-12-19 13:10:00,22.55,22.56,22.54,22.55,47400.0,16.9974,17.0049,16.9898,16.9974,47400.0
2014-12-19 13:15:00,22.54,22.55,22.53,22.53,37100.0,16.9898,16.9974,16.9823,16.9823,37100.0
2014-12-19 13:20:00,22.53,22.54,22.53,22.54,64800.0,16.9823,16.9898,16.9823,16.9898,64800.0
2014-12-19 13:25:00,22.53,22.57,22.53,22.56,201600.0,16.9823,17.0125,16.9823,17.0049,201600.0
2014-12-19 13:30:00,22.55,22.56,22.54,22.55,54000.0,16.9974,17.0049,16.9898,16.9974,54000.0
2014-12-19 13:35:00,22.55,22.55,22.54,22.55,43900.0,16.9974,16.9974,16.9898,16.9974,43900.0
2014-12-19 13:40:00,22.54,22.57,22.54,22.57,63000.0,16.9898,17.0125,16.9898,17.0125,63000.0
2014-12-19 13:45:00,22.57,22.57,22.55,22.56,35600.0,17.0125,17.0125,16.9974,17.0049,35600.0
2014-12-19 13:50:00,22.56,22.57,22.55,22.56,77600.0,17.0049,17.0125,16.9974,17.0049,77600.0
2014-12-19 13:55:00,22.57,22.57,22.55,22.55,34100.0,17.0125,17.0125,16.9974,16.9974,34100.0
2014-12-19 14:00:00,22.56,22.56,22.55,22.55,48500.0,17.0049,17.0049,16.9974,16.9974,48500.0
2014-12-19 14:05:00,22.55,22.58,22.55,22.58,70700.0,16.9974,17.02,16.9974,17.02,70700.0
2014-12-19 14:10:00,22.58,22.59,22.57,22.58,55800.0,17.02,17.0275,17.0125,17.02,55800.0
2014-12-19 14:15:00,22.58,22.58,22.56,22.56,20400.0,17.02,17.02,17.0049,17.0049,20400.0
2014-12-19 14:20:00,22.57,22.57,22.55,22.55,28500.0,17.0125,17.0125,16.9974,16.9974,28500.0
2014-12-19 14:25:00,22.55,22.58,22.55,22.57,68600.0,16.9974,17.02,16.9974,17.0125,68600.0
2014-12-19 14:30:00,22.57,22.58,22.56,22.58,38000.0,17.0125,17.02,17.0049,17.02,38000.0
2014-12-19 14:35:00,22.58,22.58,22.56,22.56,47300.0,17.02,17.02,17.0049,17.0049,47300.0
2014-12-19 14:40:00,22.57,22.59,22.56,22.57,95000.0,17.0125,17.0275,17.0049,17.0125,95000.0
2014-12-19 14:45:00,22.58,22.6,22.57,22.59,51500.0,17.02,17.0351,17.0125,17.0275,51500.0
2014-12-19 14:50:00,22.59,22.62,22.58,22.6,160600.0,17.0275,17.0501,17.02,17.0351,160600.0
2014-12-19 14:55:00,22.61,22.63,22.59,22.62,110500.0,17.0426,17.0577,17.0275,17.0501,110500.0
2014-12-19 15:00:00,22.62,22.63,22.61,22.62,57000.0,17.0501,17.0577,17.0426,17.0501,57000.0
2014-12-19 15:05:00,22.62,22.62,22.59,22.62,96700.0,17.0501,17.0501,17.0275,17.0501,96700.0
2014-12-19 15:10:00,22.61,22.65,22.59,22.64,192100.0,17.0426,17.0728,17.0275,17.0652,192100.0
2014-12-19 15:15:00,22.64,22.65,22.64,22.64,96900.0,17.0652,17.0728,17.0652,17.0652,96900.0
2014-12-19 15:20:00,22.64,22.67,22.64,22.67,111400.0,17.0652,17.0878,17.0652,17.0878,111400.0
2014-12-19 15:25:00,22.67,22.68,22.64,22.68,209800.0,17.0878,17.0954,17.0652,17.0954,209800.0
2014-12-19 15:30:00,22.68,22.68,22.66,22.67,171800.0,17.0954,17.0954,17.0803,17.0878,171800.0
2014-12-19 15:35:00,22.67,22.68,22.66,22.66,184600.0,17.0878,17.0954,17.0803,17.0803,184600.0
2014-12-19 15:40:00,22.67,22.67,22.63,22.63,211600.0,17.0878,17.0878,17.0577,17.0577,211600.0
2014-12-19 15:45:00,22.64,22.69,22.63,22.67,377500.0,17.0652,17.1029,17.0577,17.0878,377500.0
2014-12-19 15:50:00,22.66,22.68,22.66,22.68,432300.0,17.0803,17.0954,17.0803,17.0954,432300.0
2014-12-19 15:55:00,22.68,22.74,22.67,22.68,1141600.0,17.0954,17.1406,17.0878,17.0954,1141600.0
2014-12-22 09:30:00,22.62,22.71,22.62,22.62,197800.0,17.0501,17.118,17.0501,17.0501,197800.0
2014-12-22 09:35:00,22.62,22.7,22.55,22.65,270300.0,17.0501,17.1104,16.9974,17.0728,270300.0
2014-12-22 09:40:00,22.65,22.7,22.6,22.67,225200.0,17.0728,17.1104,17.0351,17.0878,225200.0
2014-12-22 09:45:00,22.67,22.68,22.63,22.67,59700.0,17.0878,17.0954,17.0577,17.0878,59700.0
2014-12-22 09:50:00,22.67,22.69,22.61,22.66,153200.0,17.0878,17.1029,17.0426,17.0803,153200.0
2014-12-22 09:55:00,22.65,22.7,22.63,22.63,152800.0,17.0728,17.1104,17.0577,17.0577,152800.0
2014-12-22 10:00:00,22.64,22.66,22.61,22.63,106800.0,17.0652,17.0803,17.0426,17.0577,106800.0
2014-12-22 10:05:00,22.64,22.69,22.63,22.69,37600.0,17.0652,17.1029,17.0577,17.1029,37600.0
2014-12-22 10:10:00,22.68,22.69,22.66,22.68,42600.0,17.0954,17.1029,17.0803,17.0954,42600.0
2014-12-22 10:15:00,22.68,22.68,22.63,22.63,40000.0,17.0954,17.0954,17.0577,17.0577,40000.0
2014-12-22 10:20:00,22.64,22.67,22.62,22.65,264500.0,17.0652,17.0878,17.0501,17.0728,264500.0
2014-12-22 10:25:00,22.65,22.66,22.61,22.61,66500.0,17.0728,17.0803,17.0426,17.0426,66500.0
2014-12-22 10:30:00,22.62,22.62,22.57,22.58,64700.0,17.0501,17.0501,17.0125,17.02,64700.0
2014-12-22 10:35:00,22.58,22.62,22.58,22.6,244100.0,17.02,17.0501,17.02,17.0351,244100.0
2014-12-22 10:40:00,22.59,22.6,22.58,22.58,37900.0,17.0275,17.0351,17.02,17.02,37900.0
2014-12-22 10:45:00,22.58,22.59,22.56,22.57,45900.0,17.02,17.0275,17.0049,17.0125,45900.0
2014-12-22 10:50:00,22.58,22.59,22.57,22.59,39500.0,17.02,17.0275,17.0125,17.0275,39500.0
2014-12-22 10:55:00,22.59,22.59,22.56,22.57,57000.0,17.0275,17.0275,17.0049,17.0125,57000.0
2014-12-22 11:00:00,22.57,22.58,22.53,22.53,49000.0,17.0125,17.02,16.9823,16.9823,49000.0
2014-12-22 11:05:00,22.53,22.56,22.53,22.55,70100.0,16.9823,17.0049,16.9823,16.9974,70100.0
2014-12-22 11:10:00,22.55,22.56,22.53,22.53,45500.0,16.9974,17.0049,16.9823,16.9823,45500.0
2014-12-22 11:15:00,22.53,22.54,22.52,22.53,44800.0,16.9823,16.9898,16.9748,16.9823,44800.0
2014-12-22 11:20:00,22.52,22.54,22.52,22.53,69400.0,16.9748,16.9898,16.9748,16.9823,69400.0
2014-12-22 11:25:00,22.53,22.58,22.52,22.56,56800.0,16.9823,17.02,16.9748,17.0049,56800.0
2014-12-22 11:30:00,22.57,22.58,22.54,22.58,37000.0,17.0125,17.02,16.9898,17.02,37000.0
2014-12-22 11:35:00,22.58,22.61,22.57,22.59,54500.0,17.02,17.0426,17.0125,17.0275,54500.0
2014-12-22 11:40:00,22.59,22.62,22.59,22.62,44700.0,17.0275,17.0501,17.0275,17.0501,44700.0
2014-12-22 11:45:00,22.62,22.62,22.59,22.59,35800.0,17.0501,17.0501,17.0275,17.0275,35800.0
2014-12-22 11:50:00,22.59,22.62,22.59,22.61,47500.0,17.0275,17.0501,17.0275,17.0426,47500.0
2014-12-22 11:55:00,22.62,22.62,22.58,22.6,44000.0,17.0501,17.0501,17.02,17.0351,44000.0
2014-12-22 12:00:00,22.59,22.6,22.58,22.59,42200.0,17.0275,17.0351,17.02,17.0275,42200.0
2014-12-22 12:05:00,22.6,22.62,22.59,22.62,39500.0,17.0351,17.0501,17.0275,17.0501,39500.0
2014-12-22 12:10:00,22.62,22.62,22.58,22.58,28200.0,17.0501,17.0501,17.02,17.02,28200.0
2014-12-22 12:15:00,22.58,22.59,22.56,22.59,65700.0,17.02,17.0275,17.0049,17.0275,65700.0
2014-12-22 12:20:00,22.6,22.6,22.57,22.59,37100.0,17.0351,17.0351,17.0125,17.0275,37100.0
2014-12-22 12:25:00,22.59,22.6,22.56,22.57,37800.0,17.0275,17.0351,17.0049,17.0125,37800.0
2014-12-22 12:30:00,22.56,22.57,22.55,22.55,20700.0,17.0049,17.0125,16.9974,16.9974,20700.0
2014-12-22 12:35:00,22.55,22.57,22.54,22.57,56800.0,16.9974,17.0125,16.9898,17.0125,56800.0
2014-12-22 12:40:00,22.56,22.57,22.56,22.57,17900.0,17.0049,17.0125,17.0049,17.0125,17900.0
2014-12-22 12:45:00,22.57,22.6,22.56,22.6,53200.0,17.0125,17.0351,17.0049,17.0351,53200.0
2014-12-22 12:50:00,22.6,22.6,22.58,22.59,23200.0,17.0351,17.0351,17.02,17.0275,23200.0
2014-12-22 12:55:00,22.6,22.62,22.59,22.61,49100.0,17.0351,17.0501,17.0275,17.0426,49100.0
2014-12-22 13:00:00,22.61,22.62,22.58,22.58,55100.0,17.0426,17.0501,17.02,17.02,55100.0
2014-12-22 13:05:00,22.58,22.6,22.57,22.58,59200.0,17.02,17.0351,17.0125,17.02,59200.0
2014-12-22 13:10:00,22.57,22.59,22.56,22.56,79100.0,17.0125,17.0275,17.0049,17.0049,79100.0
2014-12-22 13:15:00,22.56,22.57,22.56,22.57,18600.0,17.0049,17.0125,17.0049,17.0125,18600.0
2014-12-22 13:20:00,22.56,22.57,22.55,22.55,34100.0,17.0049,17.0125,16.9974,16.9974,34100.0
2014-12-22 13:25:00,22.55,22.56,22.54,22.55,120800.0,16.9974,17.0049,16.9898,16.9974,120800.0
2014-12-22 13:30:00,22.55,22.56,22.54,22.55,34100.0,16.9974,17.0049,16.9898,16.9974,34100.0
2014-12-22 13:35:00,22.55,22.57,22.55,22.57,47900.0,16.9974,17.0125,16.9974,17.0125,47900.0
2014-12-22 13:40:00,22.57,22.57,22.56,22.57,24200.0,17.0125,17.0125,17.0049,17.0125,24200.0
2014-12-22 13:45:00,22.57,22.58,22.55,22.55,50500.0,17.0125,17.02,16.9974,16.9974,50500.0
2014-12-22 13:50:00,22.55,22.57,22.54,22.55,49100.0,16.9974,17.0125,16.9898,16.9974,49100.0
2014-12-22 13:55:00,22.55,22.57,22.55,22.56,41000.0,16.9974,17.0125,16.9974,17.0049,41000.0
2014-12-22 14:00:00,22.56,22.58,22.55,22.57,62300.0,17.0049,17.02,16.9974,17.0125,62300.0
2014-12-22 14:05:00,22.58,22.6,22.57,22.59,59500.0,17.02,17.0351,17.0125,17.0275,59500.0
2014-12-22 14:10:00,22.59,22.59,22.56,22.56,40200.0,17.0275,17.0275,17.0049,17.0049,40200.0
2014-12-22 14:15:00,22.57,22.58,22.55,22.55,46000.0,17.0125,17.02,16.9974,16.9974,46000.0
2014-12-22 14:20:00,22.55,22.58,22.55,22.57,56900.0,16.9974,17.02,16.9974,17.0125,56900.0
2014-12-22 14:25:00,22.56,22.6,22.56,22.59,62400.0,17.0049,17.0351,17.0049,17.0275,62400.0
2014-12-22 14:30:00,22.59,22.62,22.59,22.62,26600.0,17.0275,17.0501,17.0275,17.0501,26600.0
2014-12-22 14:35:00,22.62,22.62,22.59,22.6,40200.0,17.0501,17.0501,17.0275,17.0351,40200.0
2014-12-22 14:40:00,22.6,22.64,22.59,22.63,75200.0,17.0351,17.0652,17.0275,17.0577,75200.0
2014-12-22 14:45:00,22.64,22.65,22.62,22.62,30900.0,17.0652,17.0728,17.0501,17.0501,30900.0
2014-12-22 14:50:00,22.62,22.64,22.62,22.64,41200.0,17.0501,17.0652,17.0501,17.0652,41200.0
2014-12-22 14:55:00,22.64,22.65,22.62,22.63,79400.0,17.0652,17.0728,17.0501,17.0577,79400.0
2014-12-22 15:00:00,22.63,22.66,22.63,22.65,41500.0,17.0577,17.0803,17.0577,17.0728,41500.0
2014-12-22 15:05:00,22.65,22.67,22.64,22.67,56800.0,17.0728,17.0878,17.0652,17.0878,56800.0
2014-12-22 15:10:00,22.67,22.69,22.66,22.69,76200.0,17.0878,17.1029,17.0803,17.1029,76200.0
2014-12-22 15:15:00,22.69,22.69,22.66,22.69,57300.0,17.1029,17.1029,17.0803,17.1029,57300.0
2014-12-22 15:20:00,22.69,22.71,22.68,22.71,81300.0,17.1029,17.118,17.0954,17.118,81300.0
2014-12-22 15:25:00,22.71,22.71,22.67,22.69,77400.0,17.118,17.118,17.0878,17.1029,77400.0
2014-12-22 15:30:00,22.69,22.7,22.68,22.69,68800.0,17.1029,17.1104,17.0954,17.1029,68800.0
2014-12-22 15:35:00,22.69,22.7,22.66,22.67,87300.0,17.1029,17.1104,17.0803,17.0878,87300.0
2014-12-22 15:40:00,22.67,22.7,22.67,22.68,108200.0,17.0878,17.1104,17.0878,17.0954,108200.0
2014-12-22 15:45:00,22.69,22.7,22.67,22.68,178700.0,17.1029,17.1104,17.0878,17.0954,178700.0
2014-12-22 15:50:00,22.69,22.7,22.66,22.69,169100.0,17.1029,17.1104,17.0803,17.1029,169100.0
2014-12-22 15:55:00,22.69,22.72,22.67,22.71,390600.0,17.1029,17.1255,17.0878,17.118,390600.0
2014-12-23 09:30:00,22.74,22.88,22.74,22.88,292800.0,17.1406,17.2461,17.1406,17.2461,292800.0
2014-12-23 09:35:00,22.88,22.98,22.87,22.95,154800.0,17.2461,17.3215,17.2386,17.2989,154800.0
2014-12-23 09:40:00,22.96,22.99,22.96,22.98,48500.0,17.3064,17.329,17.3064,17.3215,48500.0
2014-12-23 09:45:00,22.98,23.06,22.97,23.04,293700.0,17.3215,17.3818,17.314,17.3667,293700.0
2014-12-23 09:50:00,23.04,23.05,22.97,22.99,53800.0,17.3667,17.3743,17.314,17.329,53800.0
2014-12-23 09:55:00,22.99,23.1,22.98,23.1,218900.0,17.329,17.412,17.3215,17.412,218900.0
2014-12-23 10:00:00,23.11,23.15,23.06,23.15,270200.0,17.4195,17.4496,17.3818,17.4496,270200.0
2014-12-23 10:05:00,23.15,23.18,23.12,23.14,192800.0,17.4496,17.4723,17.427,17.4421,192800.0
2014-12-23 10:10:00,23.14,23.18,23.14,23.15,128200.0,17.4421,17.4723,17.4421,17.4496,128200.0
2014-12-23 10:15:00,23.16,23.2,23.14,23.19,104200.0,17.4572,17.4873,17.4421,17.4798,104200.0
2014-12-23 10:20:00,23.19,23.2,23.18,23.19,45800.0,17.4798,17.4873,17.4723,17.4798,45800.0
2014-12-23 10:25:00,23.2,23.25,23.19,23.24,126400.0,17.4873,17.525,17.4798,17.5175,126400.0
2014-12-23 10:30:00,23.24,23.27,23.24,23.26,110000.0,17.5175,17.5401,17.5175,17.5326,110000.0
2014-12-23 10:35:00,23.26,23.27,23.19,23.21,266700.0,17.5326,17.5401,17.4798,17.4949,266700.0
2014-12-23 10:40:00,23.19,23.2,23.19,23.19,54900.0,17.4798,17.4873,17.4798,17.4798,54900.0
2014-12-23 10:45:00,23.2,23.2,23.09,23.09,125800.0,17.4873,17.4873,17.4044,17.4044,125800.0
2014-12-23 10:50:00,23.09,23.09,23.05,23.08,119400.0,17.4044,17.4044,17.3743,17.3969,119400.0
2014-12-23 10:55:00,23.08,23.1,23.05,23.07,67100.0,17.3969,17.412,17.3743,17.3893,67100.0
2014-12-23 11:00:00,23.08,23.16,23.08,23.16,81800.0,17.3969,17.4572,17.3969,17.4572,81800.0
2014-12-23 11:05:00,23.16,23.2,23.15,23.16,111600.0,17.4572,17.4873,17.4496,17.4572,111600.0
2014-12-23 11:10:00,23.16,23.2,23.16,23.2,31700.0,17.4572,17.4873,17.4572,17.4873,31700.0
2014-12-23 11:15:00,23.2,23.22,23.18,23.2,90600.0,17.4873,17.5024,17.4723,17.4873,90600.0
2014-12-23 11:20:00,23.2,23.21,23.17,23.18,56000.0,17.4873,17.4949,17.4647,17.4723,56000.0
2014-12-23 11:25:00,23.17,23.18,23.14,23.14,25200.0,17.4647,17.4723,17.4421,17.4421,25200.0
2014-12-23 11:30:00,23.14,23.16,23.12,23.15,52000.0,17.4421,17.4572,17.427,17.4496,52000.0
2014-12-23 11:35:00,23.14,23.17,23.12,23.15,69000.0,17.4421,17.4647,17.427,17.4496,69000.0
2014-12-23 11:40:00,23.16,23.17,23.14,23.15,39000.0,17.4572,17.4647,17.4421,17.4496,39000.0
2014-12-23 11:45:00,23.15,23.16,23.14,23.15,42800.0,17.4496,17.4572,17.4421,17.4496,42800.0
2014-12-23 11:50:00,23.16,23.17,23.12,23.12,63000.0,17.4572,17.4647,17.427,17.427,63000.0
2014-12-23 11:55:00,23.13,23.15,23.12,23.12,39000.0,17.4346,17.4496,17.427,17.427,39000.0
2014-12-23 12:00:00,23.12,23.14,23.12,23.14,33100.0,17.427,17.4421,17.427,17.4421,33100.0
2014-12-23 12:05:00,23.14,23.17,23.13,23.16,49600.0,17.4421,17.4647,17.4346,17.4572,49600.0
2014-12-23 12:10:00,23.16,23.19,23.15,23.19,32700.0,17.4572,17.4798,17.4496,17.4798,32700.0
2014-12-23 12:15:00,23.19,23.22,23.17,23.21,51200.0,17.4798,17.5024,17.4647,17.4949,51200.0
2014-12-23 12:20:00,23.21,23.23,23.21,23.23,36200.0,17.4949,17.5099,17.4949,17.5099,36200.0
2014-12-23 12:25:00,23.22,23.23,23.19,23.19,42300.0,17.5024,17.5099,17.4798,17.4798,42300.0
2014-12-23 12:30:00,23.19,23.2,23.16,23.17,36700.0,17.4798,17.4873,17.4572,17.4647,36700.0
2014-12-23 12:35:00,23.16,23.19,23.16,23.19,35100.0,17.4572,17.4798,17.4572,17.4798,35100.0
2014-12-23 12:40:00,23.18,23.21,23.18,23.21,55200.0,17.4723,17.4949,17.4723,17.4949,55200.0
2014-12-23 12:45:00,23.2,23.22,23.2,23.22,17500.0,17.4873,17.5024,17.4873,17.5024,17500.0
2014-12-23 12:50:00,23.21,23.24,23.21,23.21,82900.0,17.4949,17.5175,17.4949,17.4949,82900.0
2014-12-23 12:55:00,23.21,23.21,23.19,23.21,40500.0,17.4949,17.4949,17.4798,17.4949,40500.0
2014-12-23 13:00:00,23.21,23.25,23.21,23.22,90400.0,17.4949,17.525,17.4949,17.5024,90400.0
2014-12-23 13:05:00,23.22,23.22,23.19,23.22,43100.0,17.5024,17.5024,17.4798,17.5024,43100.0
2014-12-23 13:10:00,23.22,23.24,23.21,23.24,24600.0,17.5024,17.5175,17.4949,17.5175,24600.0
2014-12-23 13:15:00,23.24,23.24,23.23,23.24,13800.0,17.5175,17.5175,17.5099,17.5175,13800.0
2014-12-23 13:20:00,23.24,23.25,23.21,23.21,73000.0,17.5175,17.525,17.4949,17.4949,73000.0
2014-12-23 13:25:00,23.21,23.22,23.21,23.21,23100.0,17.4949,17.5024,17.4949,17.4949,23100.0
2014-12-23 13:30:00,23.22,23.22,23.2,23.21,49400.0,17.5024,17.5024,17.4873,17.4949,49400.0
2014-12-23 13:35:00,23.21,23.21,23.18,23.19,31200.0,17.4949,17.4949,17.4723,17.4798,31200.0
2014-12-23 13:40:00,23.18,23.19,23.15,23.17,85100.0,17.4723,17.4798,17.4496,17.4647,85100.0
2014-12-23 13:45:00,23.17,23.19,23.16,23.19,50400.0,17.4647,17.4798,17.4572,17.4798,50400.0
2014-12-23 13:50:00,23.19,23.2,23.18,23.19,70100.0,17.4798,17.4873,17.4723,17.4798,70100.0
2014-12-23 13:55:00,23.19,23.21,23.18,23.19,92500.0,17.4798,17.4949,17.4723,17.4798,92500.0
2014-12-23 14:00:00,23.2,23.21,23.18,23.19,62700.0,17.4873,17.4949,17.4723,17.4798,62700.0
2014-12-23 14:05:00,23.19,23.19,23.18,23.19,14000.0,17.4798,17.4798,17.4723,17.4798,14000.0
2014-12-23 14:10:00,23.19,23.19,23.17,23.18,52400.0,17.4798,17.4798,17.4647,17.4723,52400.0
2014-12-23 14:15:00,23.18,23.19,23.18,23.19,43200.0,17.4723,17.4798,17.4723,17.4798,43200.0
2014-12-23 14:20:00,23.19,23.19,23.12,23.15,78700.0,17.4798,17.4798,17.427,17.4496,78700.0
2014-12-23 14:25:00,23.14,23.16,23.14,23.14,36500.0,17.4421,17.4572,17.4421,17.4421,36500.0
2014-12-23 14:30:00,23.15,23.17,23.14,23.17,33800.0,17.4496,17.4647,17.4421,17.4647,33800.0
2014-12-23 14:35:00,23.17,23.19,23.16,23.19,64300.0,17.4647,17.4798,17.4572,17.4798,64300.0
2014-12-23 14:40:00,23.19,23.19,23.18,23.19,17800.0,17.4798,17.4798,17.4723,17.4798,17800.0
2014-12-23 14:45:00,23.19,23.2,23.18,23.2,43400.0,17.4798,17.4873,17.4723,17.4873,43400.0
2014-12-23 14:50:00,23.2,23.23,23.2,23.23,43000.0,17.4873,17.5099,17.4873,17.5099,43000.0
2014-12-23 14:55:00,23.23,23.23,23.2,23.21,67600.0,17.5099,17.5099,17.4873,17.4949,67600.0
2014-12-23 15:00:00,23.21,23.23,23.21,23.23,27500.0,17.4949,17.5099,17.4949,17.5099,27500.0
2014-12-23 15:05:00,23.23,23.24,23.21,23.23,63600.0,17.5099,17.5175,17.4949,17.5099,63600.0
2014-12-23 15:10:00,23.24,23.25,23.23,23.24,87500.0,17.5175,17.525,17.5099,17.5175,87500.0
2014-12-23 15:15:00,23.25,23.25,23.22,23.23,66900.0,17.525,17.525,17.5024,17.5099,66900.0
2014-12-23 15:20:00,23.23,23.23,23.19,23.19,81100.0,17.5099,17.5099,17.4798,17.4798,81100.0
2014-12-23 15:25:00,23.2,23.21,23.19,23.21,81000.0,17.4873,17.4949,17.4798,17.4949,81000.0
2014-12-23 15:30:00,23.21,23.23,23.2,23.23,175300.0,17.4949,17.5099,17.4873,17.5099,175300.0
2014-12-23 15:35:00,23.22,23.23,23.19,23.2,104900.0,17.5024,17.5099,17.4798,17.4873,104900.0
2014-12-23 15:40:00,23.2,23.21,23.19,23.21,166300.0,17.4873,17.4949,17.4798,17.4949,166300.0
2014-12-23 15:45:00,23.21,23.21,23.15,23.16,273800.0,17.4949,17.4949,17.4496,17.4572,273800.0
2014-12-23 15:50:00,23.16,23.17,23.13,23.16,524800.0,17.4572,17.4647,17.4346,17.4572,524800.0
2014-12-23 15:55:00,23.16,23.17,23.14,23.14,694100.0,17.4572,17.4647,17.4421,17.4421,694100.0
2014-12-24 09:30:00,23.15,23.35,23.15,23.31,400500.0,17.4496,17.6004,17.4496,17.5702,400500.0
2014-12-24 09:35:00,23.3,23.31,23.17,23.25,171000.0,17.5627,17.5702,17.4647,17.525,171000.0
2014-12-24 09:40:00,23.25,23.26,23.24,23.25,61000.0,17.525,17.5326,17.5175,17.525,61000.0
2014-12-24 09:45:00,23.24,23.3,23.24,23.28,56600.0,17.5175,17.5627,17.5175,17.5476,56600.0
2014-12-24 09:50:00,23.28,23.28,23.21,23.21,47000.0,17.5476,17.5476,17.4949,17.4949,47000.0
2014-12-24 09:55:00,23.21,23.21,23.15,23.15,43900.0,17.4949,17.4949,17.4496,17.4496,43900.0
2014-12-24 10:00:00,23.16,23.23,23.15,23.18,60900.0,17.4572,17.5099,17.4496,17.4723,60900.0
2014-12-24 10:05:00,23.18,23.26,23.18,23.25,68200.0,17.4723,17.5326,17.4723,17.525,68200.0
2014-12-24 10:10:00,23.25,23.29,23.24,23.24,61900.0,17.525,17.5552,17.5175,17.5175,61900.0
2014-12-24 10:15:00,23.24,23.25,23.22,23.24,65500.0,17.5175,17.525,17.5024,17.5175,65500.0
2014-12-24 10:20:00,23.24,23.24,23.22,23.23,16700.0,17.5175,17.5175,17.5024,17.5099,16700.0
2014-12-24 10:25:00,23.23,23.23,23.2,23.21,24200.0,17.5099,17.5099,17.4873,17.4949,24200.0
2014-12-24 10:30:00,23.21,23.21,23.18,23.2,42500.0,17.4949,17.4949,17.4723,17.4873,42500.0
2014-12-24 10:35:00,23.19,23.23,23.19,23.2,34000.0,17.4798,17.5099,17.4798,17.4873,34000.0
2014-12-24 10:40:00,23.2,23.21,23.17,23.19,36500.0,17.4873,17.4949,17.4647,17.4798,36500.0
2014-12-24 10:45:00,23.19,23.19,23.16,23.17,27300.0,17.4798,17.4798,17.4572,17.4647,27300.0
2014-12-24 10:50:00,23.17,23.22,23.16,23.21,57900.0,17.4647,17.5024,17.4572,17.4949,57900.0
2014-12-24 10:55:00,23.21,23.22,23.18,23.19,38300.0,17.4949,17.5024,17.4723,17.4798,38300.0
2014-12-24 11:00:00,23.2,23.22,23.19,23.21,33600.0,17.4873,17.5024,17.4798,17.4949,33600.0
2014-12-24 11:05:00,23.21,23.23,23.19,23.23,48000.0,17.4949,17.5099,17.4798,17.5099,48000.0
2014-12-24 11:10:00,23.23,23.23,23.19,23.19,20800.0,17.5099,17.5099,17.4798,17.4798,20800.0
2014-12-24 11:15:00,23.19,23.2,23.17,23.19,44900.0,17.4798,17.4873,17.4647,17.4798,44900.0
2014-12-24 11:20:00,23.2,23.22,23.19,23.21,38500.0,17.4873,17.5024,17.4798,17.4949,38500.0
2014-12-24 11:25:00,23.22,23.24,23.21,23.23,35600.0,17.5024,17.5175,17.4949,17.5099,35600.0
2014-12-24 11:30:00,23.24,23.25,23.23,23.25,32600.0,17.5175,17.525,17.5099,17.525,32600.0
2014-12-24 11:35:00,23.25,23.27,23.24,23.26,49500.0,17.525,17.5401,17.5175,17.5326,49500.0
2014-12-24 11:40:00,23.25,23.29,23.25,23.29,47500.0,17.525,17.5552,17.525,17.5552,47500.0
2014-12-24 11:45:00,23.29,23.29,23.26,23.27,37400.0,17.5552,17.5552,17.5326,17.5401,37400.0
2014-12-24 11:50:00,23.26,23.3,23.26,23.3,54300.0,17.5326,17.5627,17.5326,17.5627,54300.0
2014-12-24 11:55:00,23.29,23.35,23.29,23.34,102200.0,17.5552,17.6004,17.5552,17.5929,102200.0
2014-12-24 12:00:00,23.34,23.37,23.33,23.35,84200.0,17.5929,17.6155,17.5853,17.6004,84200.0
2014-12-24 12:05:00,23.36,23.38,23.35,23.38,74300.0,17.6079,17.623,17.6004,17.623,74300.0
2014-12-24 12:10:00,23.38,23.38,23.37,23.38,17700.0,17.623,17.623,17.6155,17.623,17700.0
2014-12-24 12:15:00,23.38,23.39,23.37,23.39,69900.0,17.623,17.6305,17.6155,17.6305,69900.0
2014-12-24 12:20:00,23.38,23.39,23.37,23.38,72700.0,17.623,17.6305,17.6155,17.623,72700.0
2014-12-24 12:25:00,23.38,23.39,23.36,23.37,60400.0,17.623,17.6305,17.6079,17.6155,60400.0
2014-12-24 12:30:00,23.37,23.37,23.35,23.36,71400.0,17.6155,17.6155,17.6004,17.6079,71400.0
2014-12-24 12:35:00,23.36,23.36,23.35,23.36,41300.0,17.6079,17.6079,17.6004,17.6079,41300.0
2014-12-24 12:40:00,23.36,23.36,23.28,23.29,199100.0,17.6079,17.6079,17.5476,17.5552,199100.0
2014-12-24 12:45:00,23.29,23.29,23.27,23.28,147900.0,17.5552,17.5552,17.5401,17.5476,147900.0
2014-12-24 12:50:00,23.27,23.28,23.24,23.25,198800.0,17.5401,17.5476,17.5175,17.525,198800.0
2014-12-24 12:55:00,23.24,23.27,23.22,23.22,375300.0,17.5175,17.5401,17.5024,17.5024,375300.0
2014-12-26 09:30:00,23.24,23.3,23.21,23.25,127300.0,17.5175,17.5627,17.4949,17.525,127300.0
2014-12-26 09:35:00,23.26,23.35,23.26,23.35,37100.0,17.5326,17.6004,17.5326,17.6004,37100.0
2014-12-26 09:40:00,23.34,23.35,23.33,23.34,33700.0,17.5929,17.6004,17.5853,17.5929,33700.0
2014-12-26 09:45:00,23.35,23.36,23.28,23.29,74100.0,17.6004,17.6079,17.5476,17.5552,74100.0
2014-12-26 09:50:00,23.29,23.35,23.28,23.35,47200.0,17.5552,17.6004,17.5476,17.6004,47200.0
2014-12-26 09:55:00,23.35,23.36,23.32,23.33,35900.0,17.6004,17.6079,17.5778,17.5853,35900.0
2014-12-26 10:00:00,23.33,23.35,23.31,23.33,33200.0,17.5853,17.6004,17.5702,17.5853,33200.0
2014-12-26 10:05:00,23.33,23.34,23.31,23.34,28000.0,17.5853,17.5929,17.5702,17.5929,28000.0
2014-12-26 10:10:00,23.34,23.4,23.33,23.4,96400.0,17.5929,17.6381,17.5853,17.6381,96400.0
2014-12-26 10:15:00,23.4,23.43,23.38,23.43,55500.0,17.6381,17.6607,17.623,17.6607,55500.0
2014-12-26 10:20:00,23.43,23.44,23.4,23.42,65000.0,17.6607,17.6682,17.6381,17.6532,65000.0
2014-12-26 10:25:00,23.42,23.42,23.41,23.42,34000.0,17.6532,17.6532,17.6456,17.6532,34000.0
2014-12-26 10:30:00,23.42,23.43,23.4,23.41,31700.0,17.6532,17.6607,17.6381,17.6456,31700.0
2014-12-26 10:35:00,23.41,23.42,23.38,23.39,41900.0,17.6456,17.6532,17.623,17.6305,41900.0
2014-12-26 10:40:00,23.39,23.4,23.37,23.39,47100.0,17.6305,17.6381,17.6155,17.6305,47100.0
2014-12-26 10:45:00,23.39,23.4,23.38,23.39,17200.0,17.6305,17.6381,17.623,17.6305,17200.0
2014-12-26 10:50:00,23.39,23.39,23.38,23.39,17000.0,17.6305,17.6305,17.623,17.6305,17000.0
2014-12-26 10:55:00,23.39,23.39,23.37,23.38,26900.0,17.6305,17.6305,17.6155,17.623,26900.0
2014-12-26 11:00:00,23.37,23.38,23.37,23.38,15100.0,17.6155,17.623,17.6155,17.623,15100.0
2014-12-26 11:05:00,23.38,23.41,23.37,23.41,49400.0,17.623,17.6456,17.6155,17.6456,49400.0
2014-12-26 11:10:00,23.4,23.44,23.4,23.43,36700.0,17.6381,17.6682,17.6381,17.6607,36700.0
2014-12-26 11:15:00,23.43,23.44,23.42,23.44,17400.0,17.6607,17.6682,17.6532,17.6682,17400.0
2014-12-26 11:20:00,23.44,23.45,23.43,23.45,50500.0,17.6682,17.6758,17.6607,17.6758,50500.0
2014-12-26 11:25:00,23.45,23.47,23.44,23.47,38000.0,17.6758,17.6908,17.6682,17.6908,38000.0
2014-12-26 11:30:00,23.46,23.47,23.46,23.47,21100.0,17.6833,17.6908,17.6833,17.6908,21100.0
2014-12-26 11:35:00,23.46,23.47,23.44,23.44,40200.0,17.6833,17.6908,17.6682,17.6682,40200.0
2014-12-26 11:40:00,23.45,23.45,23.44,23.44,19400.0,17.6758,17.6758,17.6682,17.6682,19400.0
2014-12-26 11:45:00,23.45,23.45,23.44,23.45,23200.0,17.6758,17.6758,17.6682,17.6758,23200.0
2014-12-26 11:50:00,23.45,23.45,23.44,23.45,17300.0,17.6758,17.6758,17.6682,17.6758,17300.0
2014-12-26 11:55:00,23.45,23.45,23.44,23.45,20700.0,17.6758,17.6758,17.6682,17.6758,20700.0
2014-12-26 12:00:00,23.45,23.45,23.44,23.44,12300.0,17.6758,17.6758,17.6682,17.6682,12300.0
2014-12-26 12:05:00,23.45,23.45,23.37,23.37,101600.0,17.6758,17.6758,17.6155,17.6155,101600.0
2014-12-26 12:10:00,23.37,23.38,23.36,23.37,19500.0,17.6155,17.623,17.6079,17.6155,19500.0
2014-12-26 12:15:00,23.37,23.42,23.36,23.42,55600.0,17.6155,17.6532,17.6079,17.6532,55600.0
2014-12-26 12:20:00,23.42,23.44,23.42,23.43,35000.0,17.6532,17.6682,17.6532,17.6607,35000.0
2014-12-26 12:25:00,23.43,23.45,23.42,23.43,18900.0,17.6607,17.6758,17.6532,17.6607,18900.0
2014-12-26 12:30:00,23.43,23.44,23.42,23.43,33200.0,17.6607,17.6682,17.6532,17.6607,33200.0
2014-12-26 12:35:00,23.43,23.43,23.42,23.43,13400.0,17.6607,17.6607,17.6532,17.6607,13400.0
2014-12-26 12:40:00,23.43,23.44,23.42,23.43,29600.0,17.6607,17.6682,17.6532,17.6607,29600.0
2014-12-26 12:45:00,23.43,23.44,23.42,23.43,32300.0,17.6607,17.6682,17.6532,17.6607,32300.0
2014-12-26 12:50:00,23.44,23.45,23.43,23.44,22800.0,17.6682,17.6758,17.6607,17.6682,22800.0
2014-12-26 12:55:00,23.45,23.47,23.44,23.46,59100.0,17.6758,17.6908,17.6682,17.6833,59100.0
2014-12-26 13:00:00,23.47,23.48,23.46,23.48,33400.0,17.6908,17.6984,17.6833,17.6984,33400.0
2014-12-26 13:05:00,23.48,23.48,23.43,23.44,40600.0,17.6984,17.6984,17.6607,17.6682,40600.0
2014-12-26 13:10:00,23.44,23.46,23.43,23.45,29400.0,17.6682,17.6833,17.6607,17.6758,29400.0
2014-12-26 13:15:00,23.45,23.48,23.45,23.48,53200.0,17.6758,17.6984,17.6758,17.6984,53200.0
2014-12-26 13:20:00,23.48,23.49,23.47,23.48,20600.0,17.6984,17.7059,17.6908,17.6984,20600.0
2014-12-26 13:25:00,23.49,23.5,23.47,23.48,59100.0,17.7059,17.7135,17.6908,17.6984,59100.0
2014-12-26 13:30:00,23.48,23.48,23.47,23.48,14400.0,17.6984,17.6984,17.6908,17.6984,14400.0
2014-12-26 13:35:00,23.48,23.49,23.47,23.48,64900.0,17.6984,17.7059,17.6908,17.6984,64900.0
2014-12-26 13:40:00,23.48,23.5,23.48,23.49,39500.0,17.6984,17.7135,17.6984,17.7059,39500.0
2014-12-26 13:45:00,23.49,23.5,23.49,23.49,21200.0,17.7059,17.7135,17.7059,17.7059,21200.0
2014-12-26 13:50:00,23.5,23.5,23.49,23.49,33900.0,17.7135,17.7135,17.7059,17.7059,33900.0
2014-12-26 13:55:00,23.49,23.5,23.49,23.49,21500.0,17.7059,17.7135,17.7059,17.7059,21500.0
2014-12-26 14:00:00,23.5,23.5,23.47,23.47,56500.0,17.7135,17.7135,17.6908,17.6908,56500.0
2014-12-26 14:05:00,23.48,23.51,23.47,23.5,172300.0,17.6984,17.721,17.6908,17.7135,172300.0
2014-12-26 14:10:00,23.5,23.52,23.49,23.52,179900.0,17.7135,17.7285,17.7059,17.7285,179900.0
2014-12-26 14:15:00,23.52,23.52,23.51,23.51,12100.0,17.7285,17.7285,17.721,17.721,12100.0
2014-12-26 14:20:00,23.51,23.52,23.48,23.48,37500.0,17.721,17.7285,17.6984,17.6984,37500.0
2014-12-26 14:25:00,23.48,23.49,23.45,23.46,95100.0,17.6984,17.7059,17.6758,17.6833,95100.0
2014-12-26 14:30:00,23.45,23.47,23.45,23.47,34900.0,17.6758,17.6908,17.6758,17.6908,34900.0
2014-12-26 14:35:00,23.47,23.47,23.46,23.46,13600.0,17.6908,17.6908,17.6833,17.6833,13600.0
2014-12-26 14:40:00,23.46,23.47,23.45,23.46,12100.0,17.6833,17.6908,17.6758,17.6833,12100.0
2014-12-26 14:45:00,23.45,23.45,23.44,23.45,15700.0,17.6758,17.6758,17.6682,17.6758,15700.0
2014-12-26 14:50:00,23.45,23.45,23.44,23.45,8500.0,17.6758,17.6758,17.6682,17.6758,8500.0
2014-12-26 14:55:00,23.45,23.45,23.44,23.45,9700.0,17.6758,17.6758,17.6682,17.6758,9700.0
2014-12-26 15:00:00,23.45,23.45,23.44,23.45,13500.0,17.6758,17.6758,17.6682,17.6758,13500.0
2014-12-26 15:05:00,23.45,23.45,23.43,23.43,21500.0,17.6758,17.6758,17.6607,17.6607,21500.0
2014-12-26 15:10:00,23.44,23.44,23.43,23.43,51300.0,17.6682,17.6682,17.6607,17.6607,51300.0
2014-12-26 15:15:00,23.43,23.44,23.43,23.43,11900.0,17.6607,17.6682,17.6607,17.6607,11900.0
2014-12-26 15:20:00,23.44,23.44,23.41,23.42,38300.0,17.6682,17.6682,17.6456,17.6532,38300.0
2014-12-26 15:25:00,23.42,23.42,23.41,23.41,20800.0,17.6532,17.6532,17.6456,17.6456,20800.0
2014-12-26 15:30:00,23.42,23.42,23.39,23.39,39200.0,17.6532,17.6532,17.6305,17.6305,39200.0
2014-12-26 15:35:00,23.39,23.4,23.37,23.37,59200.0,17.6305,17.6381,17.6155,17.6155,59200.0
2014-12-26 15:40:00,23.37,23.4,23.37,23.38,86100.0,17.6155,17.6381,17.6155,17.623,86100.0
2014-12-26 15:45:00,23.37,23.39,23.35,23.35,99800.0,17.6155,17.6305,17.6004,17.6004,99800.0
2014-12-26 15:50:00,23.35,23.36,23.32,23.33,203500.0,17.6004,17.6079,17.5778,17.5853,203500.0
2014-12-26 15:55:00,23.33,23.34,23.31,23.32,223800.0,17.5853,17.5929,17.5702,17.5778,223800.0
2014-12-29 09:30:00,23.19,23.31,23.19,23.29,156500.0,17.4798,17.5702,17.4798,17.5552,156500.0
2014-12-29 09:35:00,23.28,23.32,23.27,23.3,72500.0,17.5476,17.5778,17.5401,17.5627,72500.0
2014-12-29 09:40:00,23.3,23.37,23.3,23.36,96400.0,17.5627,17.6155,17.5627,17.6079,96400.0
2014-12-29 09:45:00,23.37,23.4,23.29,23.33,140000.0,17.6155,17.6381,17.5552,17.5853,140000.0
2014-12-29 09:50:00,23.32,23.33,23.3,23.3,30800.0,17.5778,17.5853,17.5627,17.5627,30800.0
2014-12-29 09:55:00,23.3,23.32,23.26,23.29,113900.0,17.5627,17.5778,17.5326,17.5552,113900.0
2014-12-29 10:00:00,23.28,23.29,23.21,23.21,231200.0,17.5476,17.5552,17.4949,17.4949,231200.0
2014-12-29 10:05:00,23.21,23.23,23.2,23.22,47700.0,17.4949,17.5099,17.4873,17.5024,47700.0
2014-12-29 10:10:00,23.23,23.25,23.22,23.23,56900.0,17.5099,17.525,17.5024,17.5099,56900.0
2014-12-29 10:15:00,23.23,23.25,23.21,23.24,64500.0,17.5099,17.525,17.4949,17.5175,64500.0
2014-12-29 10:20:00,23.24,23.26,23.23,23.23,25900.0,17.5175,17.5326,17.5099,17.5099,25900.0
2014-12-29 10:25:00,23.23,23.24,23.21,23.23,31200.0,17.5099,17.5175,17.4949,17.5099,31200.0
2014-12-29 10:30:00,23.23,23.23,23.2,23.21,22700.0,17.5099,17.5099,17.4873,17.4949,22700.0
2014-12-29 10:35:00,23.22,23.22,23.2,23.22,52000.0,17.5024,17.5024,17.4873,17.5024,52000.0
2014-12-29 10:40:00,23.21,23.22,23.2,23.2,22000.0,17.4949,17.5024,17.4873,17.4873,22000.0
2014-12-29 10:45:00,23.2,23.21,23.2,23.21,30400.0,17.4873,17.4949,17.4873,17.4949,30400.0
2014-12-29 10:50:00,23.2,23.21,23.19,23.21,43700.0,17.4873,17.4949,17.4798,17.4949,43700.0
2014-12-29 10:55:00,23.21,23.23,23.2,23.21,88900.0,17.4949,17.5099,17.4873,17.4949,88900.0
2014-12-29 11:00:00,23.2,23.21,23.16,23.16,62500.0,17.4873,17.4949,17.4572,17.4572,62500.0
2014-12-29 11:05:00,23.16,23.17,23.15,23.16,21100.0,17.4572,17.4647,17.4496,17.4572,21100.0
2014-12-29 11:10:00,23.15,23.2,23.15,23.2,48000.0,17.4496,17.4873,17.4496,17.4873,48000.0
2014-12-29 11:15:00,23.2,23.2,23.18,23.19,20800.0,17.4873,17.4873,17.4723,17.4798,20800.0
2014-12-29 11:20:00,23.2,23.22,23.19,23.2,36000.0,17.4873,17.5024,17.4798,17.4873,36000.0
2014-12-29 11:25:00,23.2,23.22,23.2,23.21,36900.0,17.4873,17.5024,17.4873,17.4949,36900.0
2014-12-29 11:30:00,23.21,23.24,23.21,23.24,14200.0,17.4949,17.5175,17.4949,17.5175,14200.0
2014-12-29 11:35:00,23.24,23.24,23.21,23.21,46700.0,17.5175,17.5175,17.4949,17.4949,46700.0
2014-12-29 11:40:00,23.21,23.22,23.15,23.15,64300.0,17.4949,17.5024,17.4496,17.4496,64300.0
2014-12-29 11:45:00,23.15,23.17,23.14,23.16,57200.0,17.4496,17.4647,17.4421,17.4572,57200.0
2014-12-29 11:50:00,23.16,23.18,23.16,23.18,19800.0,17.4572,17.4723,17.4572,17.4723,19800.0
2014-12-29 11:55:00,23.18,23.2,23.18,23.2,24400.0,17.4723,17.4873,17.4723,17.4873,24400.0
2014-12-29 12:00:00,23.2,23.21,23.2,23.2,14800.0,17.4873,17.4949,17.4873,17.4873,14800.0
2014-12-29 12:05:00,23.21,23.21,23.2,23.21,8400.0,17.4949,17.4949,17.4873,17.4949,8400.0
2014-12-29 12:10:00,23.21,23.22,23.19,23.19,33800.0,17.4949,17.5024,17.4798,17.4798,33800.0
2014-12-29 12:15:00,23.19,23.19,23.16,23.18,67700.0,17.4798,17.4798,17.4572,17.4723,67700.0
2014-12-29 12:20:00,23.18,23.18,23.17,23.17,8600.0,17.4723,17.4723,17.4647,17.4647,8600.0
2014-12-29 12:25:00,23.18,23.18,23.15,23.15,32600.0,17.4723,17.4723,17.4496,17.4496,32600.0
2014-12-29 12:30:00,23.16,23.16,23.13,23.14,36200.0,17.4572,17.4572,17.4346,17.4421,36200.0
2014-12-29 12:35:00,23.14,23.16,23.14,23.16,13000.0,17.4421,17.4572,17.4421,17.4572,13000.0
2014-12-29 12:40:00,23.16,23.16,23.14,23.14,13600.0,17.4572,17.4572,17.4421,17.4421,13600.0
2014-12-29 12:45:00,23.14,23.15,23.13,23.15,28300.0,17.4421,17.4496,17.4346,17.4496,28300.0
2014-12-29 12:50:00,23.15,23.16,23.14,23.15,22600.0,17.4496,17.4572,17.4421,17.4496,22600.0
2014-12-29 12:55:00,23.15,23.15,23.13,23.13,64200.0,17.4496,17.4496,17.4346,17.4346,64200.0
2014-12-29 13:00:00,23.13,23.16,23.13,23.16,29100.0,17.4346,17.4572,17.4346,17.4572,29100.0
2014-12-29 13:05:00,23.16,23.17,23.15,23.16,40800.0,17.4572,17.4647,17.4496,17.4572,40800.0
2014-12-29 13:10:00,23.16,23.18,23.15,23.18,35400.0,17.4572,17.4723,17.4496,17.4723,35400.0
2014-12-29 13:15:00,23.18,23.2,23.17,23.2,30900.0,17.4723,17.4873,17.4647,17.4873,30900.0
2014-12-29 13:20:00,23.2,23.21,23.19,23.2,11700.0,17.4873,17.4949,17.4798,17.4873,11700.0
2014-12-29 13:25:00,23.2,23.21,23.19,23.19,15500.0,17.4873,17.4949,17.4798,17.4798,15500.0
2014-12-29 13:30:00,23.2,23.2,23.17,23.18,25600.0,17.4873,17.4873,17.4647,17.4723,25600.0
2014-12-29 13:35:00,23.18,23.2,23.17,23.18,40600.0,17.4723,17.4873,17.4647,17.4723,40600.0
2014-12-29 13:40:00,23.19,23.2,23.18,23.18,18900.0,17.4798,17.4873,17.4723,17.4723,18900.0
2014-12-29 13:45:00,23.18,23.19,23.17,23.17,13900.0,17.4723,17.4798,17.4647,17.4647,13900.0
2014-12-29 13:50:00,23.17,23.18,23.15,23.15,13600.0,17.4647,17.4723,17.4496,17.4496,13600.0
2014-12-29 13:55:00,23.15,23.17,23.15,23.16,26300.0,17.4496,17.4647,17.4496,17.4572,26300.0
2014-12-29 14:00:00,23.16,23.17,23.15,23.15,15000.0,17.4572,17.4647,17.4496,17.4496,15000.0
2014-12-29 14:05:00,23.15,23.17,23.15,23.16,37400.0,17.4496,17.4647,17.4496,17.4572,37400.0
2014-12-29 14:10:00,23.16,23.17,23.16,23.17,11500.0,17.4572,17.4647,17.4572,17.4647,11500.0
2014-12-29 14:15:00,23.16,23.17,23.15,23.16,21400.0,17.4572,17.4647,17.4496,17.4572,21400.0
2014-12-29 14:20:00,23.17,23.17,23.15,23.16,31100.0,17.4647,17.4647,17.4496,17.4572,31100.0
2014-12-29 14:25:00,23.16,23.17,23.15,23.16,17900.0,17.4572,17.4647,17.4496,17.4572,17900.0
2014-12-29 14:30:00,23.16,23.16,23.14,23.14,36800.0,17.4572,17.4572,17.4421,17.4421,36800.0
2014-12-29 14:35:00,23.14,23.15,23.12,23.14,37800.0,17.4421,17.4496,17.427,17.4421,37800.0
2014-12-29 14:40:00,23.13,23.17,23.13,23.16,108500.0,17.4346,17.4647,17.4346,17.4572,108500.0
2014-12-29 14:45:00,23.17,23.18,23.16,23.18,20500.0,17.4647,17.4723,17.4572,17.4723,20500.0
2014-12-29 14:50:00,23.18,23.19,23.17,23.17,60300.0,17.4723,17.4798,17.4647,17.4647,60300.0
2014-12-29 14:55:00,23.17,23.21,23.17,23.21,76200.0,17.4647,17.4949,17.4647,17.4949,76200.0
2014-12-29 15:00:00,23.21,23.22,23.2,23.21,53500.0,17.4949,17.5024,17.4873,17.4949,53500.0
2014-12-29 15:05:00,23.21,23.22,23.2,23.21,50000.0,17.4949,17.5024,17.4873,17.4949,50000.0
2014-12-29 15:10:00,23.21,23.24,23.21,23.23,62500.0,17.4949,17.5175,17.4949,17.5099,62500.0
2014-12-29 15:15:00,23.23,23.24,23.22,23.23,23100.0,17.5099,17.5175,17.5024,17.5099,23100.0
2014-12-29 15:20:00,23.24,23.25,23.2,23.21,76100.0,17.5175,17.525,17.4873,17.4949,76100.0
2014-12-29 15:25:00,23.21,23.22,23.2,23.21,42100.0,17.4949,17.5024,17.4873,17.4949,42100.0
2014-12-29 15:30:00,23.22,23.23,23.21,23.23,43400.0,17.5024,17.5099,17.4949,17.5099,43400.0
2014-12-29 15:35:00,23.23,23.24,23.22,23.24,119500.0,17.5099,17.5175,17.5024,17.5175,119500.0
2014-12-29 15:40:00,23.24,23.26,23.23,23.26,84000.0,17.5175,17.5326,17.5099,17.5326,84000.0
2014-12-29 15:45:00,23.26,23.26,23.23,23.23,132500.0,17.5326,17.5326,17.5099,17.5099,132500.0
2014-12-29 15:50:00,23.24,23.24,23.23,23.24,94200.0,17.5175,17.5175,17.5099,17.5175,94200.0
2014-12-29 15:55:00,23.24,23.24,23.19,23.2,357000.0,17.5175,17.5175,17.4798,17.4873,357000.0
2014-12-30 09:30:00,23.0,23.17,22.99,23.16,166900.0,17.3366,17.4647,17.329,17.4572,166900.0
2014-12-30 09:35:00,23.14,23.18,23.09,23.1,121700.0,17.4421,17.4723,17.4044,17.412,121700.0
2014-12-30 09:40:00,23.1,23.11,23.04,23.07,53600.0,17.412,17.4195,17.3667,17.3893,53600.0
2014-12-30 09:45:00,23.06,23.07,23.01,23.02,47700.0,17.3818,17.3893,17.3441,17.3517,47700.0
2014-12-30 09:50:00,23.02,23.08,23.01,23.08,56400.0,17.3517,17.3969,17.3441,17.3969,56400.0
2014-12-30 09:55:00,23.08,23.1,23.07,23.1,43600.0,17.3969,17.412,17.3893,17.412,43600.0
2014-12-30 10:00:00,23.09,23.12,23.08,23.1,25400.0,17.4044,17.427,17.3969,17.412,25400.0
2014-12-30 10:05:00,23.1,23.13,23.08,23.12,32000.0,17.412,17.4346,17.3969,17.427,32000.0
2014-12-30 10:10:00,23.13,23.15,23.11,23.14,36800.0,17.4346,17.4496,17.4195,17.4421,36800.0
2014-12-30 10:15:00,23.14,23.17,23.13,23.17,29800.0,17.4421,17.4647,17.4346,17.4647,29800.0
2014-12-30 10:20:00,23.17,23.19,23.16,23.17,33800.0,17.4647,17.4798,17.4572,17.4647,33800.0
2014-12-30 10:25:00,23.17,23.23,23.17,23.2,72300.0,17.4647,17.5099,17.4647,17.4873,72300.0
2014-12-30 10:30:00,23.2,23.21,23.18,23.2,26000.0,17.4873,17.4949,17.4723,17.4873,26000.0
2014-12-30 10:35:00,23.2,23.2,23.18,23.18,25000.0,17.4873,17.4873,17.4723,17.4723,25000.0
2014-12-30 10:40:00,23.19,23.2,23.18,23.19,48700.0,17.4798,17.4873,17.4723,17.4798,48700.0
2014-12-30 10:45:00,23.19,23.19,23.18,23.19,31900.0,17.4798,17.4798,17.4723,17.4798,31900.0
2014-12-30 10:50:00,23.18,23.2,23.17,23.2,35300.0,17.4723,17.4873,17.4647,17.4873,35300.0
2014-12-30 10:55:00,23.19,23.24,23.19,23.23,47100.0,17.4798,17.5175,17.4798,17.5099,47100.0
2014-12-30 11:00:00,23.23,23.25,23.22,23.23,29600.0,17.5099,17.525,17.5024,17.5099,29600.0
2014-12-30 11:05:00,23.23,23.25,23.23,23.25,21500.0,17.5099,17.525,17.5099,17.525,21500.0
2014-12-30 11:10:00,23.25,23.25,23.18,23.18,21700.0,17.525,17.525,17.4723,17.4723,21700.0
2014-12-30 11:15:00,23.18,23.22,23.18,23.21,33000.0,17.4723,17.5024,17.4723,17.4949,33000.0
2014-12-30 11:20:00,23.22,23.22,23.2,23.22,29900.0,17.5024,17.5024,17.4873,17.5024,29900.0
2014-12-30 11:25:00,23.21,23.22,23.18,23.18,22400.0,17.4949,17.5024,17.4723,17.4723,22400.0
2014-12-30 11:30:00,23.18,23.18,23.14,23.14,30500.0,17.4723,17.4723,17.4421,17.4421,30500.0
2014-12-30 11:35:00,23.15,23.17,23.14,23.16,19100.0,17.4496,17.4647,17.4421,17.4572,19100.0
2014-12-30 11:40:00,23.15,23.16,23.13,23.13,31500.0,17.4496,17.4572,17.4346,17.4346,31500.0
2014-12-30 11:45:00,23.13,23.14,23.12,23.13,19900.0,17.4346,17.4421,17.427,17.4346,19900.0
2014-12-30 11:50:00,23.13,23.15,23.13,23.13,11600.0,17.4346,17.4496,17.4346,17.4346,11600.0
2014-12-30 11:55:00,23.13,23.14,23.12,23.13,25000.0,17.4346,17.4421,17.427,17.4346,25000.0
2014-12-30 12:00:00,23.13,23.18,23.13,23.16,23300.0,17.4346,17.4723,17.4346,17.4572,23300.0
2014-12-30 12:05:00,23.16,23.17,23.15,23.16,6300.0,17.4572,17.4647,17.4496,17.4572,6300.0
2014-12-30 12:10:00,23.16,23.19,23.16,23.19,26900.0,17.4572,17.4798,17.4572,17.4798,26900.0
2014-12-30 12:15:00,23.19,23.2,23.18,23.18,19200.0,17.4798,17.4873,17.4723,17.4723,19200.0
2014-12-30 12:20:00,23.19,23.19,23.16,23.18,16900.0,17.4798,17.4798,17.4572,17.4723,16900.0
2014-12-30 12:25:00,23.17,23.18,23.16,23.17,10100.0,17.4647,17.4723,17.4572,17.4647,10100.0
2014-12-30 12:30:00,23.17,23.17,23.16,23.17,6000.0,17.4647,17.4647,17.4572,17.4647,6000.0
2014-12-30 12:35:00,23.17,23.17,23.16,23.17,14400.0,17.4647,17.4647,17.4572,17.4647,14400.0
2014-12-30 12:40:00,23.17,23.17,23.15,23.17,32700.0,17.4647,17.4647,17.4496,17.4647,32700.0
2014-12-30 12:45:00,23.17,23.17,23.16,23.17,12200.0,17.4647,17.4647,17.4572,17.4647,12200.0
2014-12-30 12:50:00,23.17,23.19,23.16,23.19,16300.0,17.4647,17.4798,17.4572,17.4798,16300.0
2014-12-30 12:55:00,23.18,23.19,23.16,23.17,19500.0,17.4723,17.4798,17.4572,17.4647,19500.0
2014-12-30 13:00:00,23.18,23.19,23.16,23.18,11900.0,17.4723,17.4798,17.4572,17.4723,11900.0
2014-12-30 13:05:00,23.18,23.2,23.17,23.2,16000.0,17.4723,17.4873,17.4647,17.4873,16000.0
2014-12-30 13:10:00,23.19,23.2,23.18,23.19,11600.0,17.4798,17.4873,17.4723,17.4798,11600.0
2014-12-30 13:15:00,23.2,23.2,23.18,23.19,7000.0,17.4873,17.4873,17.4723,17.4798,7000.0
2014-12-30 13:20:00,23.18,23.2,23.18,23.19,23400.0,17.4723,17.4873,17.4723,17.4798,23400.0
2014-12-30 13:25:00,23.19,23.2,23.18,23.19,16600.0,17.4798,17.4873,17.4723,17.4798,16600.0
2014-12-30 13:30:00,23.18,23.19,23.17,23.18,6700.0,17.4723,17.4798,17.4647,17.4723,6700.0
2014-12-30 13:35:00,23.18,23.18,23.15,23.15,20200.0,17.4723,17.4723,17.4496,17.4496,20200.0
2014-12-30 13:40:00,23.15,23.16,23.11,23.14,39100.0,17.4496,17.4572,17.4195,17.4421,39100.0
2014-12-30 13:45:00,23.13,23.18,23.13,23.18,36600.0,17.4346,17.4723,17.4346,17.4723,36600.0
2014-12-30 13:50:00,23.18,23.19,23.15,23.15,29300.0,17.4723,17.4798,17.4496,17.4496,29300.0
2014-12-30 13:55:00,23.15,23.17,23.14,23.14,17900.0,17.4496,17.4647,17.4421,17.4421,17900.0
2014-12-30 14:00:00,23.14,23.14,23.1,23.11,17800.0,17.4421,17.4421,17.412,17.4195,17800.0
2014-12-30 14:05:00,23.11,23.14,23.11,23.13,19200.0,17.4195,17.4421,17.4195,17.4346,19200.0
2014-12-30 14:10:00,23.14,23.14,23.12,23.13,20600.0,17.4421,17.4421,17.427,17.4346,20600.0
2014-12-30 14:15:00,23.13,23.13,23.1,23.1,24500.0,17.4346,17.4346,17.412,17.412,24500.0
2014-12-30 14:20:00,23.11,23.12,23.09,23.1,35500.0,17.4195,17.427,17.4044,17.412,35500.0
2014-12-30 14:25:00,23.1,23.12,23.1,23.12,20400.0,17.412,17.427,17.412,17.427,20400.0
2014-12-30 14:30:00,23.12,23.12,23.1,23.1,22300.0,17.427,17.427,17.412,17.412,22300.0
2014-12-30 14:35:00,23.1,23.13,23.1,23.13,44200.0,17.412,17.4346,17.412,17.4346,44200.0
2014-12-30 14:40:00,23.13,23.14,23.12,23.14,21100.0,17.4346,17.4421,17.427,17.4421,21100.0
2014-12-30 14:45:00,23.14,23.15,23.13,23.14,26500.0,17.4421,17.4496,17.4346,17.4421,26500.0
2014-12-30 14:50:00,23.14,23.15,23.13,23.14,22900.0,17.4421,17.4496,17.4346,17.4421,22900.0
2014-12-30 14:55:00,23.13,23.15,23.12,23.15,82700.0,17.4346,17.4496,17.427,17.4496,82700.0
2014-12-30 15:00:00,23.14,23.15,23.13,23.14,24000.0,17.4421,17.4496,17.4346,17.4421,24000.0
2014-12-30 15:05:00,23.15,23.15,23.14,23.14,19700.0,17.4496,17.4496,17.4421,17.4421,19700.0
2014-12-30 15:10:00,23.14,23.15,23.13,23.14,30700.0,17.4421,17.4496,17.4346,17.4421,30700.0
2014-12-30 15:15:00,23.14,23.15,23.13,23.14,43600.0,17.4421,17.4496,17.4346,17.4421,43600.0
2014-12-30 15:20:00,23.13,23.15,23.13,23.14,12900.0,17.4346,17.4496,17.4346,17.4421,12900.0
2014-12-30 15:25:00,23.14,23.15,23.14,23.15,26000.0,17.4421,17.4496,17.4421,17.4496,26000.0
2014-12-30 15:30:00,23.14,23.18,23.14,23.18,124500.0,17.4421,17.4723,17.4421,17.4723,124500.0
2014-12-30 15:35:00,23.17,23.2,23.17,23.2,116200.0,17.4647,17.4873,17.4647,17.4873,116200.0
2014-12-30 15:40:00,23.19,23.22,23.17,23.2,201000.0,17.4798,17.5024,17.4647,17.4873,201000.0
2014-12-30 15:45:00,23.19,23.19,23.15,23.16,74700.0,17.4798,17.4798,17.4496,17.4572,74700.0
2014-12-30 15:50:00,23.16,23.17,23.15,23.15,121200.0,17.4572,17.4647,17.4496,17.4496,121200.0
2014-12-30 15:55:00,23.16,23.18,23.15,23.18,377900.0,17.4572,17.4723,17.4496,17.4723,377900.0
2014-12-31 09:30:00,23.3,23.38,23.3,23.36,171500.0,17.5627,17.623,17.5627,17.6079,171500.0
2014-12-31 09:35:00,23.36,23.36,23.29,23.32,102000.0,17.6079,17.6079,17.5552,17.5778,102000.0
2014-12-31 09:40:00,23.32,23.33,23.26,23.26,76500.0,17.5778,17.5853,17.5326,17.5326,76500.0
2014-12-31 09:45:00,23.27,23.33,23.26,23.33,34200.0,17.5401,17.5853,17.5326,17.5853,34200.0
2014-12-31 09:50:00,23.33,23.4,23.32,23.38,124500.0,17.5853,17.6381,17.5778,17.623,124500.0
2014-12-31 09:55:00,23.39,23.43,23.37,23.43,114700.0,17.6305,17.6607,17.6155,17.6607,114700.0
2014-12-31 10:00:00,23.42,23.44,23.35,23.38,71500.0,17.6532,17.6682,17.6004,17.623,71500.0
2014-12-31 10:05:00,23.38,23.39,23.36,23.36,34400.0,17.623,17.6305,17.6079,17.6079,34400.0
2014-12-31 10:10:00,23.36,23.38,23.35,23.36,162500.0,17.6079,17.623,17.6004,17.6079,162500.0
2014-12-31 10:15:00,23.35,23.36,23.31,23.36,244900.0,17.6004,17.6079,17.5702,17.6079,244900.0
2014-12-31 10:20:00,23.36,23.36,23.34,23.34,67900.0,17.6079,17.6079,17.5929,17.5929,67900.0
2014-12-31 10:25:00,23.34,23.37,23.34,23.35,29200.0,17.5929,17.6155,17.5929,17.6004,29200.0
2014-12-31 10:30:00,23.36,23.38,23.32,23.32,59100.0,17.6079,17.623,17.5778,17.5778,59100.0
2014-12-31 10:35:00,23.33,23.34,23.3,23.3,42200.0,17.5853,17.5929,17.5627,17.5627,42200.0
2014-12-31 10:40:00,23.3,23.32,23.28,23.29,39400.0,17.5627,17.5778,17.5476,17.5552,39400.0
2014-12-31 10:45:00,23.29,23.31,23.28,23.3,35100.0,17.5552,17.5702,17.5476,17.5627,35100.0
2014-12-31 10:50:00,23.31,23.34,23.3,23.32,20300.0,17.5702,17.5929,17.5627,17.5778,20300.0
2014-12-31 10:55:00,23.33,23.33,23.3,23.31,11000.0,17.5853,17.5853,17.5627,17.5702,11000.0
2014-12-31 11:00:00,23.3,23.32,23.28,23.29,16500.0,17.5627,17.5778,17.5476,17.5552,16500.0
2014-12-31 11:05:00,23.28,23.3,23.28,23.3,23600.0,17.5476,17.5627,17.5476,17.5627,23600.0
2014-12-31 11:10:00,23.3,23.3,23.28,23.28,35800.0,17.5627,17.5627,17.5476,17.5476,35800.0
2014-12-31 11:15:00,23.27,23.28,23.27,23.27,6100.0,17.5401,17.5476,17.5401,17.5401,6100.0
2014-12-31 11:20:00,23.27,23.29,23.25,23.26,25300.0,17.5401,17.5552,17.525,17.5326,25300.0
2014-12-31 11:25:00,23.25,23.27,23.25,23.25,38000.0,17.525,17.5401,17.525,17.525,38000.0
2014-12-31 11:30:00,23.25,23.27,23.25,23.27,16700.0,17.525,17.5401,17.525,17.5401,16700.0
2014-12-31 11:35:00,23.27,23.27,23.25,23.25,21800.0,17.5401,17.5401,17.525,17.525,21800.0
2014-12-31 11:40:00,23.26,23.26,23.24,23.24,45400.0,17.5326,17.5326,17.5175,17.5175,45400.0
2014-12-31 11:45:00,23.24,23.25,23.23,23.23,38200.0,17.5175,17.525,17.5099,17.5099,38200.0
2014-12-31 11:50:00,23.23,23.25,23.23,23.24,24600.0,17.5099,17.525,17.5099,17.5175,24600.0
2014-12-31 11:55:00,23.25,23.28,23.24,23.27,51100.0,17.525,17.5476,17.5175,17.5401,51100.0
2014-12-31 12:00:00,23.27,23.28,23.22,23.22,45900.0,17.5401,17.5476,17.5024,17.5024,45900.0
2014-12-31 12:05:00,23.22,23.24,23.21,23.23,18300.0,17.5024,17.5175,17.4949,17.5099,18300.0
2014-12-31 12:10:00,23.23,23.24,23.21,23.23,18200.0,17.5099,17.5175,17.4949,17.5099,18200.0
2014-12-31 12:15:00,23.23,23.24,23.21,23.21,28800.0,17.5099,17.5175,17.4949,17.4949,28800.0
2014-12-31 12:20:00,23.21,23.22,23.17,23.2,25900.0,17.4949,17.5024,17.4647,17.4873,25900.0
2014-12-31 12:25:00,23.2,23.2,23.15,23.2,36200.0,17.4873,17.4873,17.4496,17.4873,36200.0
2014-12-31 12:30:00,23.19,23.21,23.15,23.17,26000.0,17.4798,17.4949,17.4496,17.4647,26000.0
2014-12-31 12:35:00,23.17,23.2,23.16,23.2,13800.0,17.4647,17.4873,17.4572,17.4873,13800.0
2014-12-31 12:40:00,23.19,23.19,23.16,23.18,33000.0,17.4798,17.4798,17.4572,17.4723,33000.0
2014-12-31 12:45:00,23.18,23.2,23.17,23.19,34600.0,17.4723,17.4873,17.4647,17.4798,34600.0
2014-12-31 12:50:00,23.19,23.2,23.17,23.19,26800.0,17.4798,17.4873,17.4647,17.4798,26800.0
2014-12-31 12:55:00,23.18,23.18,23.16,23.17,26500.0,17.4723,17.4723,17.4572,17.4647,26500.0
2014-12-31 13:00:00,23.17,23.22,23.15,23.22,32700.0,17.4647,17.5024,17.4496,17.5024,32700.0
2014-12-31 13:05:00,23.22,23.24,23.21,23.22,53800.0,17.5024,17.5175,17.4949,17.5024,53800.0
2014-12-31 13:10:00,23.23,23.24,23.2,23.23,49000.0,17.5099,17.5175,17.4873,17.5099,49000.0
2014-12-31 13:15:00,23.23,23.25,23.22,23.25,32000.0,17.5099,17.525,17.5024,17.525,32000.0
2014-12-31 13:20:00,23.24,23.26,23.24,23.25,23700.0,17.5175,17.5326,17.5175,17.525,23700.0
2014-12-31 13:25:00,23.25,23.27,23.24,23.26,43500.0,17.525,17.5401,17.5175,17.5326,43500.0
2014-12-31 13:30:00,23.26,23.27,23.25,23.26,47600.0,17.5326,17.5401,17.525,17.5326,47600.0
2014-12-31 13:35:00,23.25,23.27,23.24,23.25,35500.0,17.525,17.5401,17.5175,17.525,35500.0
2014-12-31 13:40:00,23.25,23.26,23.24,23.25,18500.0,17.525,17.5326,17.5175,17.525,18500.0
2014-12-31 13:45:00,23.26,23.27,23.24,23.24,12800.0,17.5326,17.5401,17.5175,17.5175,12800.0
2014-12-31 13:50:00,23.23,23.24,23.21,23.21,17900.0,17.5099,17.5175,17.4949,17.4949,17900.0
2014-12-31 13:55:00,23.21,23.22,23.19,23.22,21200.0,17.4949,17.5024,17.4798,17.5024,21200.0
2014-12-31 14:00:00,23.22,23.22,23.18,23.19,15800.0,17.5024,17.5024,17.4723,17.4798,15800.0
2014-12-31 14:05:00,23.19,23.19,23.15,23.16,23400.0,17.4798,17.4798,17.4496,17.4572,23400.0
2014-12-31 14:10:00,23.15,23.16,23.13,23.14,31500.0,17.4496,17.4572,17.4346,17.4421,31500.0
2014-12-31 14:15:00,23.15,23.15,23.1,23.13,56000.0,17.4496,17.4496,17.412,17.4346,56000.0
2014-12-31 14:20:00,23.12,23.13,23.09,23.12,52200.0,17.427,17.4346,17.4044,17.427,52200.0
2014-12-31 14:25:00,23.13,23.15,23.11,23.12,31800.0,17.4346,17.4496,17.4195,17.427,31800.0
2014-12-31 14:30:00,23.12,23.12,23.1,23.1,27300.0,17.427,17.427,17.412,17.412,27300.0
2014-12-31 14:35:00,23.11,23.11,23.03,23.03,57700.0,17.4195,17.4195,17.3592,17.3592,57700.0
2014-12-31 14:40:00,23.04,23.07,23.02,23.06,65200.0,17.3667,17.3893,17.3517,17.3818,65200.0
2014-12-31 14:45:00,23.07,23.07,23.04,23.05,23800.0,17.3893,17.3893,17.3667,17.3743,23800.0
2014-12-31 14:50:00,23.05,23.07,23.04,23.05,45700.0,17.3743,17.3893,17.3667,17.3743,45700.0
2014-12-31 14:55:00,23.05,23.06,23.02,23.04,79300.0,17.3743,17.3818,17.3517,17.3667,79300.0
2014-12-31 15:00:00,23.04,23.04,23.0,23.01,32000.0,17.3667,17.3667,17.3366,17.3441,32000.0
2014-12-31 15:05:00,23.01,23.02,22.99,23.01,57700.0,17.3441,17.3517,17.329,17.3441,57700.0
2014-12-31 15:10:00,23.01,23.03,22.99,23.03,71500.0,17.3441,17.3592,17.329,17.3592,71500.0
2014-12-31 15:15:00,23.03,23.07,23.02,23.07,44000.0,17.3592,17.3893,17.3517,17.3893,44000.0
2014-12-31 15:20:00,23.06,23.07,23.05,23.06,57700.0,17.3818,17.3893,17.3743,17.3818,57700.0
2014-12-31 15:25:00,23.06,23.06,23.04,23.05,56200.0,17.3818,17.3818,17.3667,17.3743,56200.0
2014-12-31 15:30:00,23.05,23.06,23.01,23.03,56700.0,17.3743,17.3818,17.3441,17.3592,56700.0
2014-12-31 15:35:00,23.02,23.05,23.01,23.01,124100.0,17.3517,17.3743,17.3441,17.3441,124100.0
2014-12-31 15:40:00,23.01,23.02,22.97,23.0,159900.0,17.3441,17.3517,17.314,17.3366,159900.0
2014-12-31 15:45:00,23.0,23.0,22.94,22.96,309100.0,17.3366,17.3366,17.2914,17.3064,309100.0
2014-12-31 15:50:00,22.95,22.95,22.91,22.94,284700.0,17.2989,17.2989,17.2687,17.2914,284700.0
2014-12-31 15:55:00,22.95,22.97,22.93,22.93,408800.0,17.2989,17.314,17.2838,17.2838,408800.0
2015-01-02 09:30:00,23.03,23.08,22.97,23.04,151400.0,17.3592,17.3969,17.314,17.3667,151400.0
2015-01-02 09:35:00,23.03,23.05,23.01,23.05,46300.0,17.3592,17.3743,17.3441,17.3743,46300.0
2015-01-02 09:40:00,23.05,23.05,22.99,23.0,52300.0,17.3743,17.3743,17.329,17.3366,52300.0
2015-01-02 09:45:00,23.0,23.03,22.98,22.99,58400.0,17.3366,17.3592,17.3215,17.329,58400.0
2015-01-02 09:50:00,22.99,23.03,22.99,23.01,34800.0,17.329,17.3592,17.329,17.3441,34800.0
2015-01-02 09:55:00,23.02,23.11,23.01,23.1,35900.0,17.3517,17.4195,17.3441,17.412,35900.0
2015-01-02 10:00:00,23.1,23.1,23.0,23.05,74500.0,17.412,17.412,17.3366,17.3743,74500.0
2015-01-02 10:05:00,23.05,23.08,23.05,23.07,49700.0,17.3743,17.3969,17.3743,17.3893,49700.0
2015-01-02 10:10:00,23.08,23.11,23.06,23.08,56500.0,17.3969,17.4195,17.3818,17.3969,56500.0
2015-01-02 10:15:00,23.07,23.07,22.99,22.99,71900.0,17.3893,17.3893,17.329,17.329,71900.0
2015-01-02 10:20:00,22.99,22.99,22.93,22.95,57700.0,17.329,17.329,17.2838,17.2989,57700.0
2015-01-02 10:25:00,22.95,22.97,22.94,22.97,37600.0,17.2989,17.314,17.2914,17.314,37600.0
2015-01-02 10:30:00,22.96,22.96,22.91,22.92,45000.0,17.3064,17.3064,17.2687,17.2763,45000.0
2015-01-02 10:35:00,22.93,22.93,22.84,22.85,51200.0,17.2838,17.2838,17.216,17.2235,51200.0
2015-01-02 10:40:00,22.84,22.86,22.79,22.82,73600.0,17.216,17.231,17.1783,17.2009,73600.0
2015-01-02 10:45:00,22.82,22.89,22.82,22.88,49200.0,17.2009,17.2537,17.2009,17.2461,49200.0
2015-01-02 10:50:00,22.87,22.87,22.82,22.83,29900.0,17.2386,17.2386,17.2009,17.2084,29900.0
2015-01-02 10:55:00,22.83,22.87,22.83,22.85,39600.0,17.2084,17.2386,17.2084,17.2235,39600.0
2015-01-02 11:00:00,22.85,22.85,22.79,22.82,42300.0,17.2235,17.2235,17.1783,17.2009,42300.0
2015-01-02 11:05:00,22.83,22.84,22.81,22.83,23200.0,17.2084,17.216,17.1934,17.2084,23200.0
2015-01-02 11:10:00,22.84,22.84,22.8,22.83,100900.0,17.216,17.216,17.1858,17.2084,100900.0
2015-01-02 11:15:00,22.84,22.86,22.82,22.85,55400.0,17.216,17.231,17.2009,17.2235,55400.0
2015-01-02 11:20:00,22.84,22.89,22.82,22.87,67200.0,17.216,17.2537,17.2009,17.2386,67200.0
2015-01-02 11:25:00,22.88,22.92,22.86,22.89,205900.0,17.2461,17.2763,17.231,17.2537,205900.0
2015-01-02 11:30:00,22.89,22.92,22.88,22.9,52200.0,17.2537,17.2763,17.2461,17.2612,52200.0
2015-01-02 11:35:00,22.91,22.92,22.86,22.88,50700.0,17.2687,17.2763,17.231,17.2461,50700.0
2015-01-02 11:40:00,22.89,22.9,22.85,22.85,48800.0,17.2537,17.2612,17.2235,17.2235,48800.0
2015-01-02 11:45:00,22.85,22.89,22.85,22.88,32800.0,17.2235,17.2537,17.2235,17.2461,32800.0
2015-01-02 11:50:00,22.88,22.89,22.86,22.89,38300.0,17.2461,17.2537,17.231,17.2537,38300.0
2015-01-02 11:55:00,22.89,22.9,22.87,22.88,36000.0,17.2537,17.2612,17.2386,17.2461,36000.0
2015-01-02 12:00:00,22.88,22.93,22.87,22.93,32800.0,17.2461,17.2838,17.2386,17.2838,32800.0
2015-01-02 12:05:00,22.93,22.96,22.91,22.96,46400.0,17.2838,17.3064,17.2687,17.3064,46400.0
2015-01-02 12:10:00,22.96,22.96,22.93,22.96,36600.0,17.3064,17.3064,17.2838,17.3064,36600.0
2015-01-02 12:15:00,22.95,22.96,22.93,22.96,45000.0,17.2989,17.3064,17.2838,17.3064,45000.0
2015-01-02 12:20:00,22.96,22.96,22.92,22.93,13900.0,17.3064,17.3064,17.2763,17.2838,13900.0
2015-01-02 12:25:00,22.93,22.93,22.89,22.93,41600.0,17.2838,17.2838,17.2537,17.2838,41600.0
2015-01-02 12:30:00,22.93,22.96,22.92,22.95,105600.0,17.2838,17.3064,17.2763,17.2989,105600.0
2015-01-02 12:35:00,22.95,22.96,22.92,22.95,27600.0,17.2989,17.3064,17.2763,17.2989,27600.0
2015-01-02 12:40:00,22.96,22.96,22.9,22.9,19500.0,17.3064,17.3064,17.2612,17.2612,19500.0
2015-01-02 12:45:00,22.9,22.91,22.86,22.87,26200.0,17.2612,17.2687,17.231,17.2386,26200.0
2015-01-02 12:50:00,22.87,22.88,22.86,22.87,31900.0,17.2386,17.2461,17.231,17.2386,31900.0
2015-01-02 12:55:00,22.87,22.88,22.82,22.83,26300.0,17.2386,17.2461,17.2009,17.2084,26300.0
2015-01-02 13:00:00,22.83,22.84,22.81,22.83,30800.0,17.2084,17.216,17.1934,17.2084,30800.0
2015-01-02 13:05:00,22.84,22.85,22.82,22.82,48600.0,17.216,17.2235,17.2009,17.2009,48600.0
2015-01-02 13:10:00,22.82,22.83,22.79,22.79,28200.0,17.2009,17.2084,17.1783,17.1783,28200.0
2015-01-02 13:15:00,22.79,22.83,22.78,22.82,38000.0,17.1783,17.2084,17.1707,17.2009,38000.0
2015-01-02 13:20:00,22.81,22.84,22.81,22.83,19000.0,17.1934,17.216,17.1934,17.2084,19000.0
2015-01-02 13:25:00,22.84,22.84,22.78,22.78,19800.0,17.216,17.216,17.1707,17.1707,19800.0
2015-01-02 13:30:00,22.78,22.8,22.75,22.77,45100.0,17.1707,17.1858,17.1481,17.1632,45100.0
2015-01-02 13:35:00,22.77,22.8,22.77,22.79,17200.0,17.1632,17.1858,17.1632,17.1783,17200.0
2015-01-02 13:40:00,22.8,22.82,22.79,22.8,23900.0,17.1858,17.2009,17.1783,17.1858,23900.0
2015-01-02 13:45:00,22.81,22.83,22.8,22.82,39800.0,17.1934,17.2084,17.1858,17.2009,39800.0
2015-01-02 13:50:00,22.82,22.88,22.81,22.87,45800.0,17.2009,17.2461,17.1934,17.2386,45800.0
2015-01-02 13:55:00,22.87,22.89,22.86,22.88,46900.0,17.2386,17.2537,17.231,17.2461,46900.0
2015-01-02 14:00:00,22.88,22.89,22.87,22.87,31100.0,17.2461,17.2537,17.2386,17.2386,31100.0
2015-01-02 14:05:00,22.86,22.91,22.86,22.9,27400.0,17.231,17.2687,17.231,17.2612,27400.0
2015-01-02 14:10:00,22.91,22.93,22.9,22.9,40900.0,17.2687,17.2838,17.2612,17.2612,40900.0
2015-01-02 14:15:00,22.89,22.91,22.88,22.88,42100.0,17.2537,17.2687,17.2461,17.2461,42100.0
2015-01-02 14:20:00,22.89,22.91,22.88,22.91,29800.0,17.2537,17.2687,17.2461,17.2687,29800.0
2015-01-02 14:25:00,22.91,22.94,22.91,22.91,28500.0,17.2687,17.2914,17.2687,17.2687,28500.0
2015-01-02 14:30:00,22.91,22.92,22.89,22.92,37400.0,17.2687,17.2763,17.2537,17.2763,37400.0
2015-01-02 14:35:00,22.91,22.97,22.91,22.97,32600.0,17.2687,17.314,17.2687,17.314,32600.0
2015-01-02 14:40:00,22.96,22.99,22.96,22.98,33400.0,17.3064,17.329,17.3064,17.3215,33400.0
2015-01-02 14:45:00,22.98,23.0,22.96,23.0,43600.0,17.3215,17.3366,17.3064,17.3366,43600.0
2015-01-02 14:50:00,23.0,23.01,22.98,22.99,40000.0,17.3366,17.3441,17.3215,17.329,40000.0
2015-01-02 14:55:00,22.98,23.0,22.97,22.97,28800.0,17.3215,17.3366,17.314,17.314,28800.0
2015-01-02 15:00:00,22.97,22.98,22.94,22.96,49700.0,17.314,17.3215,17.2914,17.3064,49700.0
2015-01-02 15:05:00,22.95,22.98,22.95,22.95,33700.0,17.2989,17.3215,17.2989,17.2989,33700.0
2015-01-02 15:10:00,22.95,22.96,22.9,22.93,64700.0,17.2989,17.3064,17.2612,17.2838,64700.0
2015-01-02 15:15:00,22.93,22.94,22.9,22.92,48200.0,17.2838,17.2914,17.2612,17.2763,48200.0
2015-01-02 15:20:00,22.92,22.96,22.92,22.94,77100.0,17.2763,17.3064,17.2763,17.2914,77100.0
2015-01-02 15:25:00,22.95,22.96,22.93,22.95,38500.0,17.2989,17.3064,17.2838,17.2989,38500.0
2015-01-02 15:30:00,22.95,22.97,22.93,22.96,72200.0,17.2989,17.314,17.2838,17.3064,72200.0
2015-01-02 15:35:00,22.96,22.99,22.94,22.98,73100.0,17.3064,17.329,17.2914,17.3215,73100.0
2015-01-02 15:40:00,22.98,23.03,22.97,23.01,151200.0,17.3215,17.3592,17.314,17.3441,151200.0
2015-01-02 15:45:00,23.0,23.05,23.0,23.05,165100.0,17.3366,17.3743,17.3366,17.3743,165100.0
2015-01-02 15:50:00,23.05,23.07,23.04,23.05,190300.0,17.3743,17.3893,17.3667,17.3743,190300.0
2015-01-02 15:55:00,23.05,23.06,23.01,23.02,263200.0,17.3743,17.3818,17.3441,17.3517,263200.0
2015-01-05 09:30:00,22.84,22.85,22.7,22.79,174200.0,17.216,17.2235,17.1104,17.1783,174200.0
2015-01-05 09:35:00,22.79,22.81,22.71,22.72,41200.0,17.1783,17.1934,17.118,17.1255,41200.0
2015-01-05 09:40:00,22.71,22.75,22.67,22.73,66900.0,17.118,17.1481,17.0878,17.1331,66900.0
2015-01-05 09:45:00,22.74,22.74,22.68,22.69,57300.0,17.1406,17.1406,17.0954,17.1029,57300.0
2015-01-05 09:50:00,22.69,22.7,22.61,22.62,65400.0,17.1029,17.1104,17.0426,17.0501,65400.0
2015-01-05 09:55:00,22.63,22.64,22.6,22.63,41600.0,17.0577,17.0652,17.0351,17.0577,41600.0
2015-01-05 10:00:00,22.62,22.71,22.6,22.71,83400.0,17.0501,17.118,17.0351,17.118,83400.0
2015-01-05 10:05:00,22.71,22.77,22.71,22.74,84800.0,17.118,17.1632,17.118,17.1406,84800.0
2015-01-05 10:10:00,22.75,22.8,22.74,22.8,94900.0,17.1481,17.1858,17.1406,17.1858,94900.0
2015-01-05 10:15:00,22.8,22.83,22.7,22.8,183500.0,17.1858,17.2084,17.1104,17.1858,183500.0
2015-01-05 10:20:00,22.79,22.89,22.78,22.89,154000.0,17.1783,17.2537,17.1707,17.2537,154000.0
2015-01-05 10:25:00,22.88,22.95,22.88,22.92,73000.0,17.2461,17.2989,17.2461,17.2763,73000.0
2015-01-05 10:30:00,22.91,22.92,22.84,22.84,69500.0,17.2687,17.2763,17.216,17.216,69500.0
2015-01-05 10:35:00,22.85,22.85,22.79,22.8,103100.0,17.2235,17.2235,17.1783,17.1858,103100.0
2015-01-05 10:40:00,22.8,22.81,22.74,22.77,122500.0,17.1858,17.1934,17.1406,17.1632,122500.0
2015-01-05 10:45:00,22.77,22.82,22.74,22.8,98000.0,17.1632,17.2009,17.1406,17.1858,98000.0
2015-01-05 10:50:00,22.8,22.81,22.75,22.76,52500.0,17.1858,17.1934,17.1481,17.1557,52500.0
2015-01-05 10:55:00,22.75,22.77,22.73,22.73,59500.0,17.1481,17.1632,17.1331,17.1331,59500.0
2015-01-05 11:00:00,22.73,22.73,22.67,22.7,115800.0,17.1331,17.1331,17.0878,17.1104,115800.0
2015-01-05 11:05:00,22.7,22.71,22.66,22.67,37900.0,17.1104,17.118,17.0803,17.0878,37900.0
2015-01-05 11:10:00,22.67,22.67,22.64,22.65,89300.0,17.0878,17.0878,17.0652,17.0728,89300.0
2015-01-05 11:15:00,22.64,22.65,22.57,22.59,47400.0,17.0652,17.0728,17.0125,17.0275,47400.0
2015-01-05 11:20:00,22.59,22.62,22.57,22.61,102500.0,17.0275,17.0501,17.0125,17.0426,102500.0
2015-01-05 11:25:00,22.61,22.63,22.6,22.62,99700.0,17.0426,17.0577,17.0351,17.0501,99700.0
2015-01-05 11:30:00,22.62,22.66,22.61,22.65,87100.0,17.0501,17.0803,17.0426,17.0728,87100.0
2015-01-05 11:35:00,22.66,22.68,22.65,22.68,32200.0,17.0803,17.0954,17.0728,17.0954,32200.0
2015-01-05 11:40:00,22.68,22.7,22.66,22.68,41100.0,17.0954,17.1104,17.0803,17.0954,41100.0
2015-01-05 11:45:00,22.68,22.72,22.68,22.7,58100.0,17.0954,17.1255,17.0954,17.1104,58100.0
2015-01-05 11:50:00,22.7,22.72,22.69,22.7,21400.0,17.1104,17.1255,17.1029,17.1104,21400.0
2015-01-05 11:55:00,22.71,22.72,22.67,22.68,36900.0,17.118,17.1255,17.0878,17.0954,36900.0
2015-01-05 12:00:00,22.67,22.7,22.67,22.7,41900.0,17.0878,17.1104,17.0878,17.1104,41900.0
2015-01-05 12:05:00,22.7,22.72,22.68,22.69,30500.0,17.1104,17.1255,17.0954,17.1029,30500.0
2015-01-05 12:10:00,22.69,22.69,22.66,22.67,24000.0,17.1029,17.1029,17.0803,17.0878,24000.0
2015-01-05 12:15:00,22.67,22.67,22.65,22.66,29100.0,17.0878,17.0878,17.0728,17.0803,29100.0
2015-01-05 12:20:00,22.66,22.67,22.62,22.63,35100.0,17.0803,17.0878,17.0501,17.0577,35100.0
2015-01-05 12:25:00,22.62,22.64,22.61,22.62,93500.0,17.0501,17.0652,17.0426,17.0501,93500.0
2015-01-05 12:30:00,22.62,22.63,22.58,22.62,71600.0,17.0501,17.0577,17.02,17.0501,71600.0
2015-01-05 12:35:00,22.62,22.67,22.62,22.66,45800.0,17.0501,17.0878,17.0501,17.0803,45800.0
2015-01-05 12:40:00,22.67,22.67,22.64,22.67,27700.0,17.0878,17.0878,17.0652,17.0878,27700.0
2015-01-05 12:45:00,22.66,22.7,22.65,22.68,69200.0,17.0803,17.1104,17.0728,17.0954,69200.0
2015-01-05 12:50:00,22.68,22.68,22.64,22.66,38800.0,17.0954,17.0954,17.0652,17.0803,38800.0
2015-01-05 12:55:00,22.66,22.68,22.64,22.68,124700.0,17.0803,17.0954,17.0652,17.0954,124700.0
2015-01-05 13:00:00,22.68,22.68,22.65,22.67,43600.0,17.0954,17.0954,17.0728,17.0878,43600.0
2015-01-05 13:05:00,22.67,22.67,22.64,22.65,71100.0,17.0878,17.0878,17.0652,17.0728,71100.0
2015-01-05 13:10:00,22.65,22.65,22.59,22.6,60800.0,17.0728,17.0728,17.0275,17.0351,60800.0
2015-01-05 13:15:00,22.6,22.6,22.58,22.59,55600.0,17.0351,17.0351,17.02,17.0275,55600.0
2015-01-05 13:20:00,22.59,22.62,22.59,22.6,74000.0,17.0275,17.0501,17.0275,17.0351,74000.0
2015-01-05 13:25:00,22.6,22.61,22.57,22.59,40600.0,17.0351,17.0426,17.0125,17.0275,40600.0
2015-01-05 13:30:00,22.59,22.62,22.57,22.6,42900.0,17.0275,17.0501,17.0125,17.0351,42900.0
2015-01-05 13:35:00,22.6,22.63,22.59,22.6,59900.0,17.0351,17.0577,17.0275,17.0351,59900.0
2015-01-05 13:40:00,22.6,22.62,22.57,22.57,53600.0,17.0351,17.0501,17.0125,17.0125,53600.0
2015-01-05 13:45:00,22.58,22.62,22.57,22.61,47400.0,17.02,17.0501,17.0125,17.0426,47400.0
2015-01-05 13:50:00,22.6,22.63,22.6,22.61,26100.0,17.0351,17.0577,17.0351,17.0426,26100.0
2015-01-05 13:55:00,22.61,22.63,22.6,22.61,39100.0,17.0426,17.0577,17.0351,17.0426,39100.0
2015-01-05 14:00:00,22.61,22.62,22.58,22.58,58400.0,17.0426,17.0501,17.02,17.02,58400.0
2015-01-05 14:05:00,22.58,22.63,22.58,22.61,43800.0,17.02,17.0577,17.02,17.0426,43800.0
2015-01-05 14:10:00,22.62,22.62,22.59,22.6,39600.0,17.0501,17.0501,17.0275,17.0351,39600.0
2015-01-05 14:15:00,22.59,22.63,22.58,22.59,56400.0,17.0275,17.0577,17.02,17.0275,56400.0
2015-01-05 14:20:00,22.59,22.63,22.59,22.61,46800.0,17.0275,17.0577,17.0275,17.0426,46800.0
2015-01-05 14:25:00,22.61,22.62,22.59,22.6,57600.0,17.0426,17.0501,17.0275,17.0351,57600.0
2015-01-05 14:30:00,22.6,22.62,22.57,22.62,65300.0,17.0351,17.0501,17.0125,17.0501,65300.0
2015-01-05 14:35:00,22.61,22.63,22.6,22.61,84800.0,17.0426,17.0577,17.0351,17.0426,84800.0
2015-01-05 14:40:00,22.61,22.63,22.59,22.59,99500.0,17.0426,17.0577,17.0275,17.0275,99500.0
2015-01-05 14:45:00,22.59,22.63,22.59,22.61,49600.0,17.0275,17.0577,17.0275,17.0426,49600.0
2015-01-05 14:50:00,22.61,22.61,22.59,22.6,63900.0,17.0426,17.0426,17.0275,17.0351,63900.0
2015-01-05 14:55:00,22.6,22.63,22.6,22.61,44400.0,17.0351,17.0577,17.0351,17.0426,44400.0
2015-01-05 15:00:00,22.6,22.61,22.58,22.59,61400.0,17.0351,17.0426,17.02,17.0275,61400.0
2015-01-05 15:05:00,22.59,22.62,22.58,22.6,88900.0,17.0275,17.0501,17.02,17.0351,88900.0
2015-01-05 15:10:00,22.6,22.64,22.6,22.63,68900.0,17.0351,17.0652,17.0351,17.0577,68900.0
2015-01-05 15:15:00,22.64,22.64,22.6,22.63,73400.0,17.0652,17.0652,17.0351,17.0577,73400.0
2015-01-05 15:20:00,22.63,22.67,22.59,22.66,118300.0,17.0577,17.0878,17.0275,17.0803,118300.0
2015-01-05 15:25:00,22.66,22.67,22.64,22.66,62500.0,17.0803,17.0878,17.0652,17.0803,62500.0
2015-01-05 15:30:00,22.66,22.67,22.63,22.66,85200.0,17.0803,17.0878,17.0577,17.0803,85200.0
2015-01-05 15:35:00,22.66,22.71,22.65,22.71,179400.0,17.0803,17.118,17.0728,17.118,179400.0
2015-01-05 15:40:00,22.71,22.73,22.69,22.72,123800.0,17.118,17.1331,17.1029,17.1255,123800.0
2015-01-05 15:45:00,22.72,22.73,22.69,22.73,261300.0,17.1255,17.1331,17.1029,17.1331,261300.0
2015-01-05 15:50:00,22.73,22.77,22.71,22.76,215000.0,17.1331,17.1632,17.118,17.1557,215000.0
2015-01-05 15:55:00,22.76,22.76,22.68,22.7,508100.0,17.1557,17.1557,17.0954,17.1104,508100.0
2015-01-06 09:30:00,21.89,22.75,21.89,22.74,156200.0,16.4999,17.1481,16.4999,17.1406,156200.0
2015-01-06 09:35:00,22.74,22.75,22.7,22.71,58800.0,17.1406,17.1481,17.1104,17.118,58800.0
2015-01-06 09:40:00,22.71,22.72,22.65,22.67,58700.0,17.118,17.1255,17.0728,17.0878,58700.0
2015-01-06 09:45:00,22.68,22.74,22.67,22.73,45200.0,17.0954,17.1406,17.0878,17.1331,45200.0
2015-01-06 09:50:00,22.74,22.77,22.71,22.75,56300.0,17.1406,17.1632,17.118,17.1481,56300.0
2015-01-06 09:55:00,22.75,22.77,22.7,22.71,66100.0,17.1481,17.1632,17.1104,17.118,66100.0
2015-01-06 10:00:00,22.7,22.7,22.62,22.62,70400.0,17.1104,17.1104,17.0501,17.0501,70400.0
2015-01-06 10:05:00,22.62,22.66,22.58,22.66,71700.0,17.0501,17.0803,17.02,17.0803,71700.0
2015-01-06 10:10:00,22.66,22.7,22.62,22.69,71100.0,17.0803,17.1104,17.0501,17.1029,71100.0
2015-01-06 10:15:00,22.69,22.7,22.67,22.7,58800.0,17.1029,17.1104,17.0878,17.1104,58800.0
2015-01-06 10:20:00,22.7,22.75,22.7,22.73,65700.0,17.1104,17.1481,17.1104,17.1331,65700.0
2015-01-06 10:25:00,22.72,22.74,22.71,22.72,33100.0,17.1255,17.1406,17.118,17.1255,33100.0
2015-01-06 10:30:00,22.73,22.73,22.7,22.72,41100.0,17.1331,17.1331,17.1104,17.1255,41100.0
2015-01-06 10:35:00,22.72,22.73,22.68,22.69,43000.0,17.1255,17.1331,17.0954,17.1029,43000.0
2015-01-06 10:40:00,22.69,22.71,22.64,22.64,38200.0,17.1029,17.118,17.0652,17.0652,38200.0
2015-01-06 10:45:00,22.65,22.66,22.59,22.61,49700.0,17.0728,17.0803,17.0275,17.0426,49700.0
2015-01-06 10:50:00,22.62,22.64,22.59,22.61,38300.0,17.0501,17.0652,17.0275,17.0426,38300.0
2015-01-06 10:55:00,22.61,22.62,22.56,22.56,45900.0,17.0426,17.0501,17.0049,17.0049,45900.0
2015-01-06 11:00:00,22.57,22.58,22.51,22.58,88700.0,17.0125,17.02,16.9672,17.02,88700.0
2015-01-06 11:05:00,22.58,22.59,22.56,22.57,28600.0,17.02,17.0275,17.0049,17.0125,28600.0
2015-01-06 11:10:00,22.57,22.57,22.54,22.56,67900.0,17.0125,17.0125,16.9898,17.0049,67900.0
2015-01-06 11:15:00,22.55,22.56,22.46,22.47,100600.0,16.9974,17.0049,16.9295,16.9371,100600.0
2015-01-06 11:20:00,22.48,22.48,22.44,22.45,84000.0,16.9446,16.9446,16.9145,16.922,84000.0
2015-01-06 11:25:00,22.45,22.46,22.41,22.43,64800.0,16.922,16.9295,16.8919,16.9069,64800.0
2015-01-06 11:30:00,22.44,22.45,22.39,22.41,76000.0,16.9145,16.922,16.8768,16.8919,76000.0
2015-01-06 11:35:00,22.41,22.42,22.38,22.39,57200.0,16.8919,16.8994,16.8692,16.8768,57200.0
2015-01-06 11:40:00,22.39,22.43,22.33,22.33,70400.0,16.8768,16.9069,16.8316,16.8316,70400.0
2015-01-06 11:45:00,22.34,22.41,22.34,22.41,104600.0,16.8391,16.8919,16.8391,16.8919,104600.0
2015-01-06 11:50:00,22.42,22.42,22.33,22.33,52700.0,16.8994,16.8994,16.8316,16.8316,52700.0
2015-01-06 11:55:00,22.34,22.38,22.32,22.32,47400.0,16.8391,16.8692,16.824,16.824,47400.0
2015-01-06 12:00:00,22.33,22.33,22.26,22.27,108800.0,16.8316,16.8316,16.7788,16.7863,108800.0
2015-01-06 12:05:00,22.27,22.29,22.23,22.27,87300.0,16.7863,16.8014,16.7562,16.7863,87300.0
2015-01-06 12:10:00,22.27,22.32,22.25,22.31,64900.0,16.7863,16.824,16.7713,16.8165,64900.0
2015-01-06 12:15:00,22.3,22.3,22.27,22.28,75600.0,16.8089,16.8089,16.7863,16.7939,75600.0
2015-01-06 12:20:00,22.28,22.29,22.25,22.25,39600.0,16.7939,16.8014,16.7713,16.7713,39600.0
2015-01-06 12:25:00,22.25,22.31,22.25,22.29,42600.0,16.7713,16.8165,16.7713,16.8014,42600.0
2015-01-06 12:30:00,22.29,22.3,22.26,22.29,54800.0,16.8014,16.8089,16.7788,16.8014,54800.0
2015-01-06 12:35:00,22.28,22.36,22.28,22.36,67600.0,16.7939,16.8542,16.7939,16.8542,67600.0
2015-01-06 12:40:00,22.36,22.39,22.34,22.37,74500.0,16.8542,16.8768,16.8391,16.8617,74500.0
2015-01-06 12:45:00,22.37,22.37,22.33,22.36,50500.0,16.8617,16.8617,16.8316,16.8542,50500.0
2015-01-06 12:50:00,22.36,22.42,22.36,22.41,35600.0,16.8542,16.8994,16.8542,16.8919,35600.0
2015-01-06 12:55:00,22.41,22.44,22.4,22.41,35200.0,16.8919,16.9145,16.8843,16.8919,35200.0
2015-01-06 13:00:00,22.42,22.42,22.36,22.36,38800.0,16.8994,16.8994,16.8542,16.8542,38800.0
2015-01-06 13:05:00,22.36,22.37,22.28,22.28,43200.0,16.8542,16.8617,16.7939,16.7939,43200.0
2015-01-06 13:10:00,22.29,22.3,22.28,22.29,71200.0,16.8014,16.8089,16.7939,16.8014,71200.0
2015-01-06 13:15:00,22.29,22.29,22.25,22.25,84300.0,16.8014,16.8014,16.7713,16.7713,84300.0
2015-01-06 13:20:00,22.26,22.27,22.23,22.23,77300.0,16.7788,16.7863,16.7562,16.7562,77300.0
2015-01-06 13:25:00,22.24,22.28,22.22,22.27,67800.0,16.7637,16.7939,16.7486,16.7863,67800.0
2015-01-06 13:30:00,22.27,22.3,22.25,22.26,70800.0,16.7863,16.8089,16.7713,16.7788,70800.0
2015-01-06 13:35:00,22.25,22.29,22.25,22.28,38000.0,16.7713,16.8014,16.7713,16.7939,38000.0
2015-01-06 13:40:00,22.28,22.28,22.22,22.23,46300.0,16.7939,16.7939,16.7486,16.7562,46300.0
2015-01-06 13:45:00,22.24,22.27,22.23,22.26,47900.0,16.7637,16.7863,16.7562,16.7788,47900.0
2015-01-06 13:50:00,22.27,22.31,22.24,22.29,74200.0,16.7863,16.8165,16.7637,16.8014,74200.0
2015-01-06 13:55:00,22.29,22.35,22.27,22.34,68500.0,16.8014,16.8466,16.7863,16.8391,68500.0
2015-01-06 14:00:00,22.33,22.36,22.32,22.33,81600.0,16.8316,16.8542,16.824,16.8316,81600.0
2015-01-06 14:05:00,22.34,22.34,22.3,22.31,49600.0,16.8391,16.8391,16.8089,16.8165,49600.0
2015-01-06 14:10:00,22.31,22.31,22.25,22.26,60700.0,16.8165,16.8165,16.7713,16.7788,60700.0
2015-01-06 14:15:00,22.26,22.3,22.25,22.28,55000.0,16.7788,16.8089,16.7713,16.7939,55000.0
2015-01-06 14:20:00,22.29,22.34,22.29,22.33,52200.0,16.8014,16.8391,16.8014,16.8316,52200.0
2015-01-06 14:25:00,22.34,22.36,22.31,22.34,64200.0,16.8391,16.8542,16.8165,16.8391,64200.0
2015-01-06 14:30:00,22.35,22.36,22.32,22.33,58300.0,16.8466,16.8542,16.824,16.8316,58300.0
2015-01-06 14:35:00,22.33,22.4,22.32,22.39,63100.0,16.8316,16.8843,16.824,16.8768,63100.0
2015-01-06 14:40:00,22.39,22.43,22.37,22.42,65200.0,16.8768,16.9069,16.8617,16.8994,65200.0
2015-01-06 14:45:00,22.43,22.45,22.41,22.43,136800.0,16.9069,16.922,16.8919,16.9069,136800.0
2015-01-06 14:50:00,22.43,22.43,22.41,22.43,137100.0,16.9069,16.9069,16.8919,16.9069,137100.0
2015-01-06 14:55:00,22.43,22.43,22.38,22.39,89200.0,16.9069,16.9069,16.8692,16.8768,89200.0
2015-01-06 15:00:00,22.4,22.42,22.37,22.4,92700.0,16.8843,16.8994,16.8617,16.8843,92700.0
2015-01-06 15:05:00,22.4,22.4,22.35,22.37,76000.0,16.8843,16.8843,16.8466,16.8617,76000.0
2015-01-06 15:10:00,22.37,22.41,22.36,22.39,75200.0,16.8617,16.8919,16.8542,16.8768,75200.0
2015-01-06 15:15:00,22.39,22.42,22.39,22.41,140100.0,16.8768,16.8994,16.8768,16.8919,140100.0
2015-01-06 15:20:00,22.42,22.46,22.39,22.45,157500.0,16.8994,16.9295,16.8768,16.922,157500.0
2015-01-06 15:25:00,22.44,22.5,22.41,22.5,136100.0,16.9145,16.9597,16.8919,16.9597,136100.0
2015-01-06 15:30:00,22.5,22.5,22.45,22.45,105400.0,16.9597,16.9597,16.922,16.922,105400.0
2015-01-06 15:35:00,22.46,22.47,22.41,22.42,131400.0,16.9295,16.9371,16.8919,16.8994,131400.0
2015-01-06 15:40:00,22.42,22.44,22.4,22.44,153300.0,16.8994,16.9145,16.8843,16.9145,153300.0
2015-01-06 15:45:00,22.44,22.47,22.43,22.44,181100.0,16.9145,16.9371,16.9069,16.9145,181100.0
2015-01-06 15:50:00,22.43,22.44,22.36,22.36,186300.0,16.9069,16.9145,16.8542,16.8542,186300.0
2015-01-06 15:55:00,22.37,22.37,22.28,22.3,408200.0,16.8617,16.8617,16.7939,16.8089,408200.0
2015-01-07 09:30:00,22.48,22.53,22.42,22.53,122400.0,16.9446,16.9823,16.8994,16.9823,122400.0
2015-01-07 09:35:00,22.54,22.55,22.47,22.49,63400.0,16.9898,16.9974,16.9371,16.9522,63400.0
2015-01-07 09:40:00,22.49,22.49,22.42,22.47,42800.0,16.9522,16.9522,16.8994,16.9371,42800.0
2015-01-07 09:45:00,22.46,22.47,22.34,22.41,136700.0,16.9295,16.9371,16.8391,16.8919,136700.0
2015-01-07 09:50:00,22.42,22.5,22.41,22.48,44300.0,16.8994,16.9597,16.8919,16.9446,44300.0
2015-01-07 09:55:00,22.48,22.51,22.45,22.51,44800.0,16.9446,16.9672,16.922,16.9672,44800.0
2015-01-07 10:00:00,22.51,22.63,22.51,22.63,102800.0,16.9672,17.0577,16.9672,17.0577,102800.0
2015-01-07 10:05:00,22.62,22.65,22.62,22.64,134400.0,17.0501,17.0728,17.0501,17.0652,134400.0
2015-01-07 10:10:00,22.63,22.66,22.61,22.63,113400.0,17.0577,17.0803,17.0426,17.0577,113400.0
2015-01-07 10:15:00,22.63,22.69,22.62,22.69,46500.0,17.0577,17.1029,17.0501,17.1029,46500.0
2015-01-07 10:20:00,22.69,22.7,22.62,22.63,108500.0,17.1029,17.1104,17.0501,17.0577,108500.0
2015-01-07 10:25:00,22.63,22.66,22.6,22.66,71800.0,17.0577,17.0803,17.0351,17.0803,71800.0
2015-01-07 10:30:00,22.65,22.66,22.6,22.66,52100.0,17.0728,17.0803,17.0351,17.0803,52100.0
2015-01-07 10:35:00,22.65,22.7,22.64,22.64,59500.0,17.0728,17.1104,17.0652,17.0652,59500.0
2015-01-07 10:40:00,22.64,22.67,22.61,22.65,64300.0,17.0652,17.0878,17.0426,17.0728,64300.0
2015-01-07 10:45:00,22.66,22.71,22.65,22.7,33600.0,17.0803,17.118,17.0728,17.1104,33600.0
2015-01-07 10:50:00,22.71,22.77,22.69,22.77,143400.0,17.118,17.1632,17.1029,17.1632,143400.0
2015-01-07 10:55:00,22.76,22.77,22.69,22.7,23700.0,17.1557,17.1632,17.1029,17.1104,23700.0
2015-01-07 11:00:00,22.7,22.73,22.69,22.71,52800.0,17.1104,17.1331,17.1029,17.118,52800.0
2015-01-07 11:05:00,22.71,22.72,22.66,22.66,37000.0,17.118,17.1255,17.0803,17.0803,37000.0
2015-01-07 11:10:00,22.66,22.68,22.6,22.6,153500.0,17.0803,17.0954,17.0351,17.0351,153500.0
2015-01-07 11:15:00,22.61,22.65,22.6,22.63,79500.0,17.0426,17.0728,17.0351,17.0577,79500.0
2015-01-07 11:20:00,22.63,22.64,22.59,22.6,63900.0,17.0577,17.0652,17.0275,17.0351,63900.0
2015-01-07 11:25:00,22.6,22.6,22.54,22.55,77700.0,17.0351,17.0351,16.9898,16.9974,77700.0
2015-01-07 11:30:00,22.55,22.57,22.54,22.56,70400.0,16.9974,17.0125,16.9898,17.0049,70400.0
2015-01-07 11:35:00,22.57,22.59,22.56,22.57,30400.0,17.0125,17.0275,17.0049,17.0125,30400.0
2015-01-07 11:40:00,22.58,22.61,22.56,22.59,45000.0,17.02,17.0426,17.0049,17.0275,45000.0
2015-01-07 11:45:00,22.6,22.61,22.56,22.6,31000.0,17.0351,17.0426,17.0049,17.0351,31000.0
2015-01-07 11:50:00,22.61,22.65,22.6,22.65,28800.0,17.0426,17.0728,17.0351,17.0728,28800.0
2015-01-07 11:55:00,22.66,22.68,22.65,22.66,53100.0,17.0803,17.0954,17.0728,17.0803,53100.0
2015-01-07 12:00:00,22.66,22.69,22.64,22.64,45700.0,17.0803,17.1029,17.0652,17.0652,45700.0
2015-01-07 12:05:00,22.65,22.72,22.64,22.66,52200.0,17.0728,17.1255,17.0652,17.0803,52200.0
2015-01-07 12:10:00,22.65,22.66,22.6,22.61,53000.0,17.0728,17.0803,17.0351,17.0426,53000.0
2015-01-07 12:15:00,22.6,22.67,22.6,22.67,33200.0,17.0351,17.0878,17.0351,17.0878,33200.0
2015-01-07 12:20:00,22.66,22.68,22.66,22.68,25600.0,17.0803,17.0954,17.0803,17.0954,25600.0
2015-01-07 12:25:00,22.68,22.68,22.65,22.67,56100.0,17.0954,17.0954,17.0728,17.0878,56100.0
2015-01-07 12:30:00,22.67,22.68,22.64,22.64,50500.0,17.0878,17.0954,17.0652,17.0652,50500.0
2015-01-07 12:35:00,22.64,22.66,22.63,22.64,49100.0,17.0652,17.0803,17.0577,17.0652,49100.0
2015-01-07 12:40:00,22.65,22.65,22.62,22.63,49800.0,17.0728,17.0728,17.0501,17.0577,49800.0
2015-01-07 12:45:00,22.62,22.62,22.59,22.6,41900.0,17.0501,17.0501,17.0275,17.0351,41900.0
2015-01-07 12:50:00,22.6,22.62,22.59,22.61,11200.0,17.0351,17.0501,17.0275,17.0426,11200.0
2015-01-07 12:55:00,22.61,22.61,22.59,22.59,24300.0,17.0426,17.0426,17.0275,17.0275,24300.0
2015-01-07 13:00:00,22.59,22.63,22.59,22.6,95900.0,17.0275,17.0577,17.0275,17.0351,95900.0
2015-01-07 13:05:00,22.6,22.61,22.56,22.57,35800.0,17.0351,17.0426,17.0049,17.0125,35800.0
2015-01-07 13:10:00,22.57,22.57,22.55,22.57,60600.0,17.0125,17.0125,16.9974,17.0125,60600.0
2015-01-07 13:15:00,22.56,22.58,22.55,22.58,48000.0,17.0049,17.02,16.9974,17.02,48000.0
2015-01-07 13:20:00,22.57,22.58,22.54,22.55,32100.0,17.0125,17.02,16.9898,16.9974,32100.0
2015-01-07 13:25:00,22.55,22.58,22.54,22.54,39100.0,16.9974,17.02,16.9898,16.9898,39100.0
2015-01-07 13:30:00,22.55,22.56,22.54,22.55,32600.0,16.9974,17.0049,16.9898,16.9974,32600.0
2015-01-07 13:35:00,22.55,22.56,22.54,22.55,36700.0,16.9974,17.0049,16.9898,16.9974,36700.0
2015-01-07 13:40:00,22.55,22.57,22.54,22.55,24400.0,16.9974,17.0125,16.9898,16.9974,24400.0
2015-01-07 13:45:00,22.55,22.6,22.54,22.6,68200.0,16.9974,17.0351,16.9898,17.0351,68200.0
2015-01-07 13:50:00,22.6,22.61,22.59,22.6,26200.0,17.0351,17.0426,17.0275,17.0351,26200.0
2015-01-07 13:55:00,22.6,22.6,22.57,22.59,33700.0,17.0351,17.0351,17.0125,17.0275,33700.0
2015-01-07 14:00:00,22.59,22.62,22.55,22.61,89900.0,17.0275,17.0501,16.9974,17.0426,89900.0
2015-01-07 14:05:00,22.61,22.61,22.56,22.57,94700.0,17.0426,17.0426,17.0049,17.0125,94700.0
2015-01-07 14:10:00,22.58,22.6,22.55,22.56,36700.0,17.02,17.0351,16.9974,17.0049,36700.0
2015-01-07 14:15:00,22.56,22.59,22.55,22.58,53600.0,17.0049,17.0275,16.9974,17.02,53600.0
2015-01-07 14:20:00,22.59,22.62,22.55,22.59,51500.0,17.0275,17.0501,16.9974,17.0275,51500.0
2015-01-07 14:25:00,22.59,22.61,22.58,22.6,34500.0,17.0275,17.0426,17.02,17.0351,34500.0
2015-01-07 14:30:00,22.6,22.65,22.59,22.64,30000.0,17.0351,17.0728,17.0275,17.0652,30000.0
2015-01-07 14:35:00,22.65,22.66,22.61,22.62,49400.0,17.0728,17.0803,17.0426,17.0501,49400.0
2015-01-07 14:40:00,22.62,22.62,22.59,22.6,38000.0,17.0501,17.0501,17.0275,17.0351,38000.0
2015-01-07 14:45:00,22.6,22.63,22.59,22.63,24600.0,17.0351,17.0577,17.0275,17.0577,24600.0
2015-01-07 14:50:00,22.63,22.64,22.58,22.59,56300.0,17.0577,17.0652,17.02,17.0275,56300.0
2015-01-07 14:55:00,22.6,22.61,22.55,22.56,78600.0,17.0351,17.0426,16.9974,17.0049,78600.0
2015-01-07 15:00:00,22.57,22.6,22.55,22.55,29400.0,17.0125,17.0351,16.9974,16.9974,29400.0
2015-01-07 15:05:00,22.55,22.63,22.55,22.61,32400.0,16.9974,17.0577,16.9974,17.0426,32400.0
2015-01-07 15:10:00,22.61,22.61,22.59,22.59,26100.0,17.0426,17.0426,17.0275,17.0275,26100.0
2015-01-07 15:15:00,22.59,22.62,22.55,22.61,45500.0,17.0275,17.0501,16.9974,17.0426,45500.0
2015-01-07 15:20:00,22.62,22.62,22.57,22.57,49200.0,17.0501,17.0501,17.0125,17.0125,49200.0
2015-01-07 15:25:00,22.58,22.62,22.57,22.61,86600.0,17.02,17.0501,17.0125,17.0426,86600.0
2015-01-07 15:30:00,22.61,22.61,22.56,22.6,99200.0,17.0426,17.0426,17.0049,17.0351,99200.0
2015-01-07 15:35:00,22.59,22.6,22.56,22.57,109300.0,17.0275,17.0351,17.0049,17.0125,109300.0
2015-01-07 15:40:00,22.57,22.59,22.53,22.57,122700.0,17.0125,17.0275,16.9823,17.0125,122700.0
2015-01-07 15:45:00,22.56,22.61,22.55,22.6,171500.0,17.0049,17.0426,16.9974,17.0351,171500.0
2015-01-07 15:50:00,22.6,22.61,22.58,22.6,106000.0,17.0351,17.0426,17.02,17.0351,106000.0
2015-01-07 15:55:00,22.6,22.62,22.58,22.61,273300.0,17.0351,17.0501,17.02,17.0426,273300.0
2015-01-08 09:30:00,22.93,23.07,22.9,23.07,178200.0,17.2838,17.3893,17.2612,17.3893,178200.0
2015-01-08 09:35:00,23.08,23.14,23.06,23.14,108400.0,17.3969,17.4421,17.3818,17.4421,108400.0
2015-01-08 09:40:00,23.14,23.17,23.12,23.16,174400.0,17.4421,17.4647,17.427,17.4572,174400.0
2015-01-08 09:45:00,23.15,23.19,23.13,23.18,142400.0,17.4496,17.4798,17.4346,17.4723,142400.0
2015-01-08 09:50:00,23.19,23.25,23.19,23.24,125200.0,17.4798,17.525,17.4798,17.5175,125200.0
2015-01-08 09:55:00,23.24,23.28,23.23,23.28,73000.0,17.5175,17.5476,17.5099,17.5476,73000.0
2015-01-08 10:00:00,23.28,23.34,23.28,23.33,121700.0,17.5476,17.5929,17.5476,17.5853,121700.0
2015-01-08 10:05:00,23.33,23.35,23.32,23.33,142700.0,17.5853,17.6004,17.5778,17.5853,142700.0
2015-01-08 10:10:00,23.33,23.34,23.31,23.34,58300.0,17.5853,17.5929,17.5702,17.5929,58300.0
2015-01-08 10:15:00,23.34,23.36,23.33,23.36,103900.0,17.5929,17.6079,17.5853,17.6079,103900.0
2015-01-08 10:20:00,23.35,23.37,23.31,23.32,104400.0,17.6004,17.6155,17.5702,17.5778,104400.0
2015-01-08 10:25:00,23.33,23.34,23.27,23.27,79200.0,17.5853,17.5929,17.5401,17.5401,79200.0
2015-01-08 10:30:00,23.27,23.34,23.26,23.34,61700.0,17.5401,17.5929,17.5326,17.5929,61700.0
2015-01-08 10:35:00,23.33,23.35,23.32,23.33,50700.0,17.5853,17.6004,17.5778,17.5853,50700.0
2015-01-08 10:40:00,23.34,23.37,23.32,23.37,99800.0,17.5929,17.6155,17.5778,17.6155,99800.0
2015-01-08 10:45:00,23.37,23.39,23.36,23.37,80100.0,17.6155,17.6305,17.6079,17.6155,80100.0
2015-01-08 10:50:00,23.38,23.42,23.37,23.42,95800.0,17.623,17.6532,17.6155,17.6532,95800.0
2015-01-08 10:55:00,23.42,23.47,23.41,23.47,122500.0,17.6532,17.6908,17.6456,17.6908,122500.0
2015-01-08 11:00:00,23.47,23.49,23.46,23.48,99400.0,17.6908,17.7059,17.6833,17.6984,99400.0
2015-01-08 11:05:00,23.48,23.49,23.45,23.46,95000.0,17.6984,17.7059,17.6758,17.6833,95000.0
2015-01-08 11:10:00,23.46,23.46,23.43,23.44,83600.0,17.6833,17.6833,17.6607,17.6682,83600.0
2015-01-08 11:15:00,23.43,23.45,23.27,23.31,439000.0,17.6607,17.6758,17.5401,17.5702,439000.0
2015-01-08 11:20:00,23.3,23.33,23.29,23.3,67500.0,17.5627,17.5853,17.5552,17.5627,67500.0
2015-01-08 11:25:00,23.3,23.33,23.29,23.33,56300.0,17.5627,17.5853,17.5552,17.5853,56300.0
2015-01-08 11:30:00,23.33,23.37,23.32,23.35,149900.0,17.5853,17.6155,17.5778,17.6004,149900.0
2015-01-08 11:35:00,23.34,23.35,23.31,23.33,56400.0,17.5929,17.6004,17.5702,17.5853,56400.0
2015-01-08 11:40:00,23.33,23.33,23.31,23.32,25000.0,17.5853,17.5853,17.5702,17.5778,25000.0
2015-01-08 11:45:00,23.32,23.36,23.31,23.36,45300.0,17.5778,17.6079,17.5702,17.6079,45300.0
2015-01-08 11:50:00,23.36,23.37,23.34,23.37,42200.0,17.6079,17.6155,17.5929,17.6155,42200.0
2015-01-08 11:55:00,23.37,23.38,23.36,23.38,31600.0,17.6155,17.623,17.6079,17.623,31600.0
2015-01-08 12:00:00,23.38,23.41,23.37,23.41,89700.0,17.623,17.6456,17.6155,17.6456,89700.0
2015-01-08 12:05:00,23.41,23.43,23.4,23.41,122500.0,17.6456,17.6607,17.6381,17.6456,122500.0
2015-01-08 12:10:00,23.41,23.41,23.35,23.36,45700.0,17.6456,17.6456,17.6004,17.6079,45700.0
2015-01-08 12:15:00,23.36,23.38,23.35,23.38,30000.0,17.6079,17.623,17.6004,17.623,30000.0
2015-01-08 12:20:00,23.37,23.39,23.37,23.39,38200.0,17.6155,17.6305,17.6155,17.6305,38200.0
2015-01-08 12:25:00,23.39,23.42,23.38,23.41,51100.0,17.6305,17.6532,17.623,17.6456,51100.0
2015-01-08 12:30:00,23.42,23.42,23.41,23.42,19000.0,17.6532,17.6532,17.6456,17.6532,19000.0
2015-01-08 12:35:00,23.42,23.46,23.41,23.45,83900.0,17.6532,17.6833,17.6456,17.6758,83900.0
2015-01-08 12:40:00,23.46,23.49,23.43,23.44,180000.0,17.6833,17.7059,17.6607,17.6682,180000.0
2015-01-08 12:45:00,23.43,23.44,23.36,23.37,169800.0,17.6607,17.6682,17.6079,17.6155,169800.0
2015-01-08 12:50:00,23.36,23.42,23.36,23.41,176100.0,17.6079,17.6532,17.6079,17.6456,176100.0
2015-01-08 12:55:00,23.41,23.42,23.4,23.41,202500.0,17.6456,17.6532,17.6381,17.6456,202500.0
2015-01-08 13:00:00,23.41,23.42,23.4,23.42,48400.0,17.6456,17.6532,17.6381,17.6532,48400.0
2015-01-08 13:05:00,23.42,23.45,23.42,23.45,45100.0,17.6532,17.6758,17.6532,17.6758,45100.0
2015-01-08 13:10:00,23.44,23.45,23.43,23.43,63300.0,17.6682,17.6758,17.6607,17.6607,63300.0
2015-01-08 13:15:00,23.44,23.45,23.43,23.44,23800.0,17.6682,17.6758,17.6607,17.6682,23800.0
2015-01-08 13:20:00,23.44,23.45,23.39,23.39,66600.0,17.6682,17.6758,17.6305,17.6305,66600.0
2015-01-08 13:25:00,23.39,23.41,23.36,23.38,62400.0,17.6305,17.6456,17.6079,17.623,62400.0
2015-01-08 13:30:00,23.38,23.4,23.37,23.4,31400.0,17.623,17.6381,17.6155,17.6381,31400.0
2015-01-08 13:35:00,23.39,23.41,23.39,23.41,17600.0,17.6305,17.6456,17.6305,17.6456,17600.0
2015-01-08 13:40:00,23.41,23.41,23.35,23.37,36500.0,17.6456,17.6456,17.6004,17.6155,36500.0
2015-01-08 13:45:00,23.37,23.37,23.35,23.36,15800.0,17.6155,17.6155,17.6004,17.6079,15800.0
2015-01-08 13:50:00,23.36,23.37,23.35,23.37,24900.0,17.6079,17.6155,17.6004,17.6155,24900.0
2015-01-08 13:55:00,23.37,23.37,23.28,23.29,84000.0,17.6155,17.6155,17.5476,17.5552,84000.0
2015-01-08 14:00:00,23.29,23.29,23.26,23.28,43100.0,17.5552,17.5552,17.5326,17.5476,43100.0
2015-01-08 14:05:00,23.28,23.33,23.27,23.31,44600.0,17.5476,17.5853,17.5401,17.5702,44600.0
2015-01-08 14:10:00,23.32,23.33,23.27,23.27,47800.0,17.5778,17.5853,17.5401,17.5401,47800.0
2015-01-08 14:15:00,23.28,23.3,23.27,23.29,34900.0,17.5476,17.5627,17.5401,17.5552,34900.0
2015-01-08 14:20:00,23.29,23.31,23.28,23.3,57400.0,17.5552,17.5702,17.5476,17.5627,57400.0
2015-01-08 14:25:00,23.3,23.34,23.29,23.32,64700.0,17.5627,17.5929,17.5552,17.5778,64700.0
2015-01-08 14:30:00,23.32,23.35,23.31,23.34,51800.0,17.5778,17.6004,17.5702,17.5929,51800.0
2015-01-08 14:35:00,23.34,23.34,23.31,23.34,70400.0,17.5929,17.5929,17.5702,17.5929,70400.0
2015-01-08 14:40:00,23.34,23.37,23.33,23.35,67500.0,17.5929,17.6155,17.5853,17.6004,67500.0
2015-01-08 14:45:00,23.35,23.36,23.33,23.33,25800.0,17.6004,17.6079,17.5853,17.5853,25800.0
2015-01-08 14:50:00,23.33,23.35,23.33,23.33,61300.0,17.5853,17.6004,17.5853,17.5853,61300.0
2015-01-08 14:55:00,23.33,23.36,23.33,23.36,105900.0,17.5853,17.6079,17.5853,17.6079,105900.0
2015-01-08 15:00:00,23.36,23.37,23.35,23.36,80800.0,17.6079,17.6155,17.6004,17.6079,80800.0
2015-01-08 15:05:00,23.37,23.37,23.33,23.33,76700.0,17.6155,17.6155,17.5853,17.5853,76700.0
2015-01-08 15:10:00,23.33,23.36,23.33,23.34,90600.0,17.5853,17.6079,17.5853,17.5929,90600.0
2015-01-08 15:15:00,23.34,23.36,23.32,23.36,86300.0,17.5929,17.6079,17.5778,17.6079,86300.0
2015-01-08 15:20:00,23.36,23.37,23.31,23.33,181200.0,17.6079,17.6155,17.5702,17.5853,181200.0
2015-01-08 15:25:00,23.33,23.33,23.31,23.32,67700.0,17.5853,17.5853,17.5702,17.5778,67700.0
2015-01-08 15:30:00,23.33,23.34,23.31,23.32,138400.0,17.5853,17.5929,17.5702,17.5778,138400.0
2015-01-08 15:35:00,23.32,23.35,23.31,23.34,166300.0,17.5778,17.6004,17.5702,17.5929,166300.0
2015-01-08 15:40:00,23.34,23.34,23.3,23.32,138400.0,17.5929,17.5929,17.5627,17.5778,138400.0
2015-01-08 15:45:00,23.32,23.34,23.31,23.33,197400.0,17.5778,17.5929,17.5702,17.5853,197400.0
2015-01-08 15:50:00,23.33,23.34,23.3,23.33,276900.0,17.5853,17.5929,17.5627,17.5853,276900.0
2015-01-08 15:55:00,23.33,23.35,23.32,23.34,428100.0,17.5853,17.6004,17.5778,17.5929,428100.0
2015-01-09 09:30:00,23.38,23.44,23.38,23.39,133300.0,17.623,17.6682,17.623,17.6305,133300.0
2015-01-09 09:35:00,23.4,23.42,23.34,23.42,87800.0,17.6381,17.6532,17.5929,17.6532,87800.0
2015-01-09 09:40:00,23.42,23.47,23.4,23.47,97600.0,17.6532,17.6908,17.6381,17.6908,97600.0
2015-01-09 09:45:00,23.46,23.47,23.38,23.38,163400.0,17.6833,17.6908,17.623,17.623,163400.0
2015-01-09 09:50:00,23.39,23.42,23.39,23.42,58000.0,17.6305,17.6532,17.6305,17.6532,58000.0
2015-01-09 09:55:00,23.41,23.42,23.36,23.39,33800.0,17.6456,17.6532,17.6079,17.6305,33800.0
2015-01-09 10:00:00,23.39,23.43,23.37,23.4,37900.0,17.6305,17.6607,17.6155,17.6381,37900.0
2015-01-09 10:05:00,23.41,23.45,23.39,23.45,72800.0,17.6456,17.6758,17.6305,17.6758,72800.0
2015-01-09 10:10:00,23.45,23.46,23.4,23.43,81800.0,17.6758,17.6833,17.6381,17.6607,81800.0
2015-01-09 10:15:00,23.43,23.44,23.4,23.4,69100.0,17.6607,17.6682,17.6381,17.6381,69100.0
2015-01-09 10:20:00,23.4,23.42,23.38,23.39,34000.0,17.6381,17.6532,17.623,17.6305,34000.0
2015-01-09 10:25:00,23.39,23.41,23.33,23.33,42400.0,17.6305,17.6456,17.5853,17.5853,42400.0
2015-01-09 10:30:00,23.33,23.34,23.3,23.32,135800.0,17.5853,17.5929,17.5627,17.5778,135800.0
2015-01-09 10:35:00,23.31,23.34,23.3,23.32,76200.0,17.5702,17.5929,17.5627,17.5778,76200.0
2015-01-09 10:40:00,23.32,23.33,23.28,23.32,51900.0,17.5778,17.5853,17.5476,17.5778,51900.0
2015-01-09 10:45:00,23.32,23.34,23.3,23.3,25100.0,17.5778,17.5929,17.5627,17.5627,25100.0
2015-01-09 10:50:00,23.3,23.36,23.3,23.31,95800.0,17.5627,17.6079,17.5627,17.5702,95800.0
2015-01-09 10:55:00,23.32,23.33,23.3,23.31,40700.0,17.5778,17.5853,17.5627,17.5702,40700.0
2015-01-09 11:00:00,23.31,23.32,23.25,23.26,31700.0,17.5702,17.5778,17.525,17.5326,31700.0
2015-01-09 11:05:00,23.26,23.32,23.25,23.26,42700.0,17.5326,17.5778,17.525,17.5326,42700.0
2015-01-09 11:10:00,23.26,23.27,23.23,23.25,119700.0,17.5326,17.5401,17.5099,17.525,119700.0
2015-01-09 11:15:00,23.24,23.25,23.22,23.25,50300.0,17.5175,17.525,17.5024,17.525,50300.0
2015-01-09 11:20:00,23.25,23.29,23.22,23.29,44300.0,17.525,17.5552,17.5024,17.5552,44300.0
2015-01-09 11:25:00,23.29,23.3,23.26,23.29,37100.0,17.5552,17.5627,17.5326,17.5552,37100.0
2015-01-09 11:30:00,23.29,23.33,23.25,23.32,48300.0,17.5552,17.5853,17.525,17.5778,48300.0
2015-01-09 11:35:00,23.32,23.37,23.31,23.35,101400.0,17.5778,17.6155,17.5702,17.6004,101400.0
2015-01-09 11:40:00,23.34,23.34,23.29,23.32,37500.0,17.5929,17.5929,17.5552,17.5778,37500.0
2015-01-09 11:45:00,23.33,23.34,23.31,23.32,32500.0,17.5853,17.5929,17.5702,17.5778,32500.0
2015-01-09 11:50:00,23.32,23.33,23.3,23.31,42600.0,17.5778,17.5853,17.5627,17.5702,42600.0
2015-01-09 11:55:00,23.3,23.37,23.3,23.36,98700.0,17.5627,17.6155,17.5627,17.6079,98700.0
2015-01-09 12:00:00,23.36,23.37,23.35,23.36,94800.0,17.6079,17.6155,17.6004,17.6079,94800.0
2015-01-09 12:05:00,23.36,23.38,23.35,23.36,78800.0,17.6079,17.623,17.6004,17.6079,78800.0
2015-01-09 12:10:00,23.36,23.43,23.36,23.43,95700.0,17.6079,17.6607,17.6079,17.6607,95700.0
2015-01-09 12:15:00,23.43,23.44,23.41,23.43,25000.0,17.6607,17.6682,17.6456,17.6607,25000.0
2015-01-09 12:20:00,23.44,23.46,23.43,23.44,71800.0,17.6682,17.6833,17.6607,17.6682,71800.0
2015-01-09 12:25:00,23.44,23.47,23.44,23.45,77100.0,17.6682,17.6908,17.6682,17.6758,77100.0
2015-01-09 12:30:00,23.44,23.47,23.42,23.42,60900.0,17.6682,17.6908,17.6532,17.6532,60900.0
2015-01-09 12:35:00,23.42,23.43,23.41,23.42,23500.0,17.6532,17.6607,17.6456,17.6532,23500.0
2015-01-09 12:40:00,23.43,23.43,23.37,23.39,169500.0,17.6607,17.6607,17.6155,17.6305,169500.0
2015-01-09 12:45:00,23.39,23.41,23.39,23.39,26100.0,17.6305,17.6456,17.6305,17.6305,26100.0
2015-01-09 12:50:00,23.4,23.4,23.37,23.38,39900.0,17.6381,17.6381,17.6155,17.623,39900.0
2015-01-09 12:55:00,23.38,23.4,23.35,23.37,83500.0,17.623,17.6381,17.6004,17.6155,83500.0
2015-01-09 13:00:00,23.36,23.39,23.34,23.38,64300.0,17.6079,17.6305,17.5929,17.623,64300.0
2015-01-09 13:05:00,23.37,23.4,23.37,23.39,29600.0,17.6155,17.6381,17.6155,17.6305,29600.0
2015-01-09 13:10:00,23.39,23.44,23.38,23.44,29500.0,17.6305,17.6682,17.623,17.6682,29500.0
2015-01-09 13:15:00,23.43,23.44,23.41,23.43,28700.0,17.6607,17.6682,17.6456,17.6607,28700.0
2015-01-09 13:20:00,23.43,23.44,23.39,23.4,48500.0,17.6607,17.6682,17.6305,17.6381,48500.0
2015-01-09 13:25:00,23.41,23.42,23.4,23.41,47500.0,17.6456,17.6532,17.6381,17.6456,47500.0
2015-01-09 13:30:00,23.41,23.44,23.38,23.39,101600.0,17.6456,17.6682,17.623,17.6305,101600.0
2015-01-09 13:35:00,23.39,23.41,23.39,23.4,41000.0,17.6305,17.6456,17.6305,17.6381,41000.0
2015-01-09 13:40:00,23.41,23.42,23.38,23.39,45800.0,17.6456,17.6532,17.623,17.6305,45800.0
2015-01-09 13:45:00,23.4,23.41,23.38,23.41,44600.0,17.6381,17.6456,17.623,17.6456,44600.0
2015-01-09 13:50:00,23.41,23.44,23.4,23.42,28000.0,17.6456,17.6682,17.6381,17.6532,28000.0
2015-01-09 13:55:00,23.42,23.42,23.39,23.4,41000.0,17.6532,17.6532,17.6305,17.6381,41000.0
2015-01-09 14:00:00,23.4,23.42,23.38,23.42,106300.0,17.6381,17.6532,17.623,17.6532,106300.0
2015-01-09 14:05:00,23.42,23.45,23.41,23.43,60900.0,17.6532,17.6758,17.6456,17.6607,60900.0
2015-01-09 14:10:00,23.43,23.44,23.42,23.43,18900.0,17.6607,17.6682,17.6532,17.6607,18900.0
2015-01-09 14:15:00,23.43,23.44,23.4,23.42,46100.0,17.6607,17.6682,17.6381,17.6532,46100.0
2015-01-09 14:20:00,23.42,23.42,23.39,23.41,36100.0,17.6532,17.6532,17.6305,17.6456,36100.0
2015-01-09 14:25:00,23.41,23.42,23.39,23.39,54000.0,17.6456,17.6532,17.6305,17.6305,54000.0
2015-01-09 14:30:00,23.4,23.4,23.37,23.4,104600.0,17.6381,17.6381,17.6155,17.6381,104600.0
2015-01-09 14:35:00,23.4,23.44,23.39,23.43,48000.0,17.6381,17.6682,17.6305,17.6607,48000.0
2015-01-09 14:40:00,23.43,23.44,23.41,23.42,45400.0,17.6607,17.6682,17.6456,17.6532,45400.0
2015-01-09 14:45:00,23.42,23.42,23.39,23.39,39900.0,17.6532,17.6532,17.6305,17.6305,39900.0
2015-01-09 14:50:00,23.4,23.42,23.39,23.41,35200.0,17.6381,17.6532,17.6305,17.6456,35200.0
2015-01-09 14:55:00,23.42,23.42,23.39,23.41,60200.0,17.6532,17.6532,17.6305,17.6456,60200.0
2015-01-09 15:00:00,23.4,23.42,23.39,23.42,42000.0,17.6381,17.6532,17.6305,17.6532,42000.0
2015-01-09 15:05:00,23.42,23.45,23.41,23.42,52100.0,17.6532,17.6758,17.6456,17.6532,52100.0
2015-01-09 15:10:00,23.43,23.47,23.42,23.46,65800.0,17.6607,17.6908,17.6532,17.6833,65800.0
2015-01-09 15:15:00,23.46,23.47,23.44,23.44,141800.0,17.6833,17.6908,17.6682,17.6682,141800.0
2015-01-09 15:20:00,23.44,23.46,23.44,23.45,32700.0,17.6682,17.6833,17.6682,17.6758,32700.0
2015-01-09 15:25:00,23.45,23.46,23.38,23.39,113100.0,17.6758,17.6833,17.623,17.6305,113100.0
2015-01-09 15:30:00,23.39,23.42,23.37,23.41,160800.0,17.6305,17.6532,17.6155,17.6456,160800.0
2015-01-09 15:35:00,23.41,23.43,23.39,23.41,97200.0,17.6456,17.6607,17.6305,17.6456,97200.0
2015-01-09 15:40:00,23.41,23.44,23.4,23.41,92300.0,17.6456,17.6682,17.6381,17.6456,92300.0
2015-01-09 15:45:00,23.41,23.42,23.38,23.39,193900.0,17.6456,17.6532,17.623,17.6305,193900.0
2015-01-09 15:50:00,23.39,23.39,23.34,23.34,201300.0,17.6305,17.6305,17.5929,17.5929,201300.0
2015-01-09 15:55:00,23.34,23.35,23.3,23.31,445100.0,17.5929,17.6004,17.5627,17.5702,445100.0
2015-01-12 09:30:00,23.38,23.45,23.32,23.41,183400.0,17.623,17.6758,17.5778,17.6456,183400.0
2015-01-12 09:35:00,23.4,23.4,23.32,23.33,137900.0,17.6381,17.6381,17.5778,17.5853,137900.0
2015-01-12 09:40:00,23.33,23.36,23.31,23.35,120400.0,17.5853,17.6079,17.5702,17.6004,120400.0
2015-01-12 09:45:00,23.36,23.36,23.23,23.24,71200.0,17.6079,17.6079,17.5099,17.5175,71200.0
2015-01-12 09:50:00,23.24,23.24,23.19,23.2,80900.0,17.5175,17.5175,17.4798,17.4873,80900.0
2015-01-12 09:55:00,23.21,23.22,23.13,23.15,88600.0,17.4949,17.5024,17.4346,17.4496,88600.0
2015-01-12 10:00:00,23.16,23.16,23.07,23.13,78000.0,17.4572,17.4572,17.3893,17.4346,78000.0
2015-01-12 10:05:00,23.12,23.19,23.11,23.19,45000.0,17.427,17.4798,17.4195,17.4798,45000.0
2015-01-12 10:10:00,23.18,23.21,23.16,23.16,70400.0,17.4723,17.4949,17.4572,17.4572,70400.0
2015-01-12 10:15:00,23.16,23.23,23.16,23.22,35700.0,17.4572,17.5099,17.4572,17.5024,35700.0
2015-01-12 10:20:00,23.23,23.24,23.2,23.23,53700.0,17.5099,17.5175,17.4873,17.5099,53700.0
2015-01-12 10:25:00,23.23,23.26,23.18,23.2,59600.0,17.5099,17.5326,17.4723,17.4873,59600.0
2015-01-12 10:30:00,23.19,23.21,23.16,23.17,47100.0,17.4798,17.4949,17.4572,17.4647,47100.0
2015-01-12 10:35:00,23.17,23.22,23.15,23.21,24400.0,17.4647,17.5024,17.4496,17.4949,24400.0
2015-01-12 10:40:00,23.22,23.27,23.2,23.25,41700.0,17.5024,17.5401,17.4873,17.525,41700.0
2015-01-12 10:45:00,23.25,23.27,23.24,23.26,42000.0,17.525,17.5401,17.5175,17.5326,42000.0
2015-01-12 10:50:00,23.25,23.27,23.24,23.25,42100.0,17.525,17.5401,17.5175,17.525,42100.0
2015-01-12 10:55:00,23.25,23.3,23.24,23.3,30500.0,17.525,17.5627,17.5175,17.5627,30500.0
2015-01-12 11:00:00,23.3,23.33,23.3,23.32,46300.0,17.5627,17.5853,17.5627,17.5778,46300.0
2015-01-12 11:05:00,23.32,23.34,23.31,23.32,31600.0,17.5778,17.5929,17.5702,17.5778,31600.0
2015-01-12 11:10:00,23.32,23.34,23.3,23.3,28100.0,17.5778,17.5929,17.5627,17.5627,28100.0
2015-01-12 11:15:00,23.31,23.32,23.29,23.32,18500.0,17.5702,17.5778,17.5552,17.5778,18500.0
2015-01-12 11:20:00,23.32,23.34,23.29,23.32,25600.0,17.5778,17.5929,17.5552,17.5778,25600.0
2015-01-12 11:25:00,23.31,23.33,23.28,23.29,34700.0,17.5702,17.5853,17.5476,17.5552,34700.0
2015-01-12 11:30:00,23.29,23.31,23.27,23.29,39700.0,17.5552,17.5702,17.5401,17.5552,39700.0
2015-01-12 11:35:00,23.29,23.32,23.28,23.29,38900.0,17.5552,17.5778,17.5476,17.5552,38900.0
2015-01-12 11:40:00,23.3,23.31,23.28,23.3,21000.0,17.5627,17.5702,17.5476,17.5627,21000.0
2015-01-12 11:45:00,23.31,23.33,23.25,23.26,65800.0,17.5702,17.5853,17.525,17.5326,65800.0
2015-01-12 11:50:00,23.26,23.29,23.24,23.28,20300.0,17.5326,17.5552,17.5175,17.5476,20300.0
2015-01-12 11:55:00,23.27,23.31,23.27,23.29,34000.0,17.5401,17.5702,17.5401,17.5552,34000.0
2015-01-12 12:00:00,23.29,23.33,23.28,23.33,50100.0,17.5552,17.5853,17.5476,17.5853,50100.0
2015-01-12 12:05:00,23.33,23.33,23.3,23.33,23000.0,17.5853,17.5853,17.5627,17.5853,23000.0
2015-01-12 12:10:00,23.33,23.35,23.3,23.31,59500.0,17.5853,17.6004,17.5627,17.5702,59500.0
2015-01-12 12:15:00,23.31,23.34,23.29,23.32,47800.0,17.5702,17.5929,17.5552,17.5778,47800.0
2015-01-12 12:20:00,23.32,23.36,23.31,23.36,42100.0,17.5778,17.6079,17.5702,17.6079,42100.0
2015-01-12 12:25:00,23.36,23.36,23.31,23.33,28400.0,17.6079,17.6079,17.5702,17.5853,28400.0
2015-01-12 12:30:00,23.33,23.36,23.32,23.35,43300.0,17.5853,17.6079,17.5778,17.6004,43300.0
2015-01-12 12:35:00,23.36,23.36,23.33,23.34,28900.0,17.6079,17.6079,17.5853,17.5929,28900.0
2015-01-12 12:40:00,23.35,23.35,23.31,23.33,87600.0,17.6004,17.6004,17.5702,17.5853,87600.0
2015-01-12 12:45:00,23.33,23.34,23.31,23.32,18100.0,17.5853,17.5929,17.5702,17.5778,18100.0
2015-01-12 12:50:00,23.32,23.32,23.29,23.3,23100.0,17.5778,17.5778,17.5552,17.5627,23100.0
2015-01-12 12:55:00,23.3,23.33,23.29,23.3,43100.0,17.5627,17.5853,17.5552,17.5627,43100.0
2015-01-12 13:00:00,23.3,23.33,23.3,23.3,20500.0,17.5627,17.5853,17.5627,17.5627,20500.0
2015-01-12 13:05:00,23.3,23.32,23.27,23.28,26600.0,17.5627,17.5778,17.5401,17.5476,26600.0
2015-01-12 13:10:00,23.28,23.29,23.26,23.29,20300.0,17.5476,17.5552,17.5326,17.5552,20300.0
2015-01-12 13:15:00,23.28,23.28,23.26,23.27,22600.0,17.5476,17.5476,17.5326,17.5401,22600.0
2015-01-12 13:20:00,23.27,23.28,23.22,23.22,49700.0,17.5401,17.5476,17.5024,17.5024,49700.0
2015-01-12 13:25:00,23.22,23.24,23.22,23.23,20400.0,17.5024,17.5175,17.5024,17.5099,20400.0
2015-01-12 13:30:00,23.22,23.24,23.22,23.24,23700.0,17.5024,17.5175,17.5024,17.5175,23700.0
2015-01-12 13:35:00,23.25,23.26,23.23,23.25,39200.0,17.525,17.5326,17.5099,17.525,39200.0
2015-01-12 13:40:00,23.26,23.28,23.24,23.28,24800.0,17.5326,17.5476,17.5175,17.5476,24800.0
2015-01-12 13:45:00,23.28,23.29,23.26,23.28,51700.0,17.5476,17.5552,17.5326,17.5476,51700.0
2015-01-12 13:50:00,23.29,23.31,23.28,23.29,39200.0,17.5552,17.5702,17.5476,17.5552,39200.0
2015-01-12 13:55:00,23.3,23.3,23.29,23.29,31600.0,17.5627,17.5627,17.5552,17.5552,31600.0
2015-01-12 14:00:00,23.3,23.32,23.27,23.28,102400.0,17.5627,17.5778,17.5401,17.5476,102400.0
2015-01-12 14:05:00,23.28,23.28,23.26,23.28,22500.0,17.5476,17.5476,17.5326,17.5476,22500.0
2015-01-12 14:10:00,23.28,23.31,23.28,23.3,28300.0,17.5476,17.5702,17.5476,17.5627,28300.0
2015-01-12 14:15:00,23.3,23.31,23.26,23.26,43500.0,17.5627,17.5702,17.5326,17.5326,43500.0
2015-01-12 14:20:00,23.26,23.26,23.22,23.23,52000.0,17.5326,17.5326,17.5024,17.5099,52000.0
2015-01-12 14:25:00,23.23,23.23,23.19,23.2,48000.0,17.5099,17.5099,17.4798,17.4873,48000.0
2015-01-12 14:30:00,23.21,23.21,23.17,23.19,46700.0,17.4949,17.4949,17.4647,17.4798,46700.0
2015-01-12 14:35:00,23.2,23.2,23.16,23.18,44800.0,17.4873,17.4873,17.4572,17.4723,44800.0
2015-01-12 14:40:00,23.19,23.19,23.16,23.17,133300.0,17.4798,17.4798,17.4572,17.4647,133300.0
2015-01-12 14:45:00,23.17,23.17,23.15,23.17,67900.0,17.4647,17.4647,17.4496,17.4647,67900.0
2015-01-12 14:50:00,23.17,23.18,23.14,23.14,71600.0,17.4647,17.4723,17.4421,17.4421,71600.0
2015-01-12 14:55:00,23.15,23.16,23.13,23.15,122500.0,17.4496,17.4572,17.4346,17.4496,122500.0
2015-01-12 15:00:00,23.15,23.16,23.14,23.15,108800.0,17.4496,17.4572,17.4421,17.4496,108800.0
2015-01-12 15:05:00,23.14,23.15,23.12,23.14,78700.0,17.4421,17.4496,17.427,17.4421,78700.0
2015-01-12 15:10:00,23.14,23.18,23.13,23.18,48500.0,17.4421,17.4723,17.4346,17.4723,48500.0
2015-01-12 15:15:00,23.18,23.22,23.16,23.21,66500.0,17.4723,17.5024,17.4572,17.4949,66500.0
2015-01-12 15:20:00,23.2,23.21,23.16,23.17,79700.0,17.4873,17.4949,17.4572,17.4647,79700.0
2015-01-12 15:25:00,23.17,23.21,23.16,23.2,111900.0,17.4647,17.4949,17.4572,17.4873,111900.0
2015-01-12 15:30:00,23.2,23.23,23.17,23.17,169500.0,17.4873,17.5099,17.4647,17.4647,169500.0
2015-01-12 15:35:00,23.18,23.18,23.15,23.18,92000.0,17.4723,17.4723,17.4496,17.4723,92000.0
2015-01-12 15:40:00,23.19,23.23,23.19,23.21,88300.0,17.4798,17.5099,17.4798,17.4949,88300.0
2015-01-12 15:45:00,23.21,23.29,23.21,23.28,193500.0,17.4949,17.5552,17.4949,17.5476,193500.0
2015-01-12 15:50:00,23.28,23.29,23.26,23.29,297500.0,17.5476,17.5552,17.5326,17.5552,297500.0
2015-01-12 15:55:00,23.29,23.3,23.27,23.29,625000.0,17.5552,17.5627,17.5401,17.5552,625000.0
2015-01-13 09:30:00,23.41,23.52,23.37,23.5,260000.0,17.6456,17.7285,17.6155,17.7135,260000.0
2015-01-13 09:35:00,23.51,23.52,23.48,23.52,62900.0,17.721,17.7285,17.6984,17.7285,62900.0
2015-01-13 09:40:00,23.51,23.61,23.51,23.56,122200.0,17.721,17.7964,17.721,17.7587,122200.0
2015-01-13 09:45:00,23.57,23.59,23.54,23.55,69600.0,17.7662,17.7813,17.7436,17.7511,69600.0
2015-01-13 09:50:00,23.55,23.59,23.54,23.58,49500.0,17.7511,17.7813,17.7436,17.7738,49500.0
2015-01-13 09:55:00,23.59,23.72,23.58,23.71,219600.0,17.7813,17.8793,17.7738,17.8717,219600.0
2015-01-13 10:00:00,23.71,23.74,23.7,23.74,151400.0,17.8717,17.8944,17.8642,17.8944,151400.0
2015-01-13 10:05:00,23.74,23.74,23.71,23.73,105200.0,17.8944,17.8944,17.8717,17.8868,105200.0
2015-01-13 10:10:00,23.73,23.73,23.67,23.67,35400.0,17.8868,17.8868,17.8416,17.8416,35400.0
2015-01-13 10:15:00,23.67,23.67,23.63,23.65,47300.0,17.8416,17.8416,17.8114,17.8265,47300.0
2015-01-13 10:20:00,23.64,23.66,23.62,23.65,47300.0,17.819,17.8341,17.8039,17.8265,47300.0
2015-01-13 10:25:00,23.65,23.65,23.59,23.59,56000.0,17.8265,17.8265,17.7813,17.7813,56000.0
2015-01-13 10:30:00,23.59,23.63,23.58,23.63,63000.0,17.7813,17.8114,17.7738,17.8114,63000.0
2015-01-13 10:35:00,23.63,23.66,23.61,23.62,41000.0,17.8114,17.8341,17.7964,17.8039,41000.0
2015-01-13 10:40:00,23.62,23.76,23.62,23.75,325100.0,17.8039,17.9094,17.8039,17.9019,325100.0
2015-01-13 10:45:00,23.74,23.81,23.73,23.8,165300.0,17.8944,17.9471,17.8868,17.9396,165300.0
2015-01-13 10:50:00,23.81,23.86,23.8,23.85,256100.0,17.9471,17.9848,17.9396,17.9773,256100.0
2015-01-13 10:55:00,23.85,23.89,23.83,23.84,114900.0,17.9773,18.0074,17.9622,17.9697,114900.0
2015-01-13 11:00:00,23.84,23.84,23.78,23.79,100200.0,17.9697,17.9697,17.9245,17.9321,100200.0
2015-01-13 11:05:00,23.8,23.83,23.78,23.8,69800.0,17.9396,17.9622,17.9245,17.9396,69800.0
2015-01-13 11:10:00,23.8,23.81,23.79,23.8,45700.0,17.9396,17.9471,17.9321,17.9396,45700.0
2015-01-13 11:15:00,23.8,23.81,23.76,23.76,84700.0,17.9396,17.9471,17.9094,17.9094,84700.0
2015-01-13 11:20:00,23.76,23.76,23.7,23.72,56700.0,17.9094,17.9094,17.8642,17.8793,56700.0
2015-01-13 11:25:00,23.72,23.76,23.71,23.76,61000.0,17.8793,17.9094,17.8717,17.9094,61000.0
2015-01-13 11:30:00,23.76,23.77,23.74,23.75,57700.0,17.9094,17.917,17.8944,17.9019,57700.0
2015-01-13 11:35:00,23.75,23.77,23.74,23.75,59900.0,17.9019,17.917,17.8944,17.9019,59900.0
2015-01-13 11:40:00,23.75,23.77,23.73,23.74,41200.0,17.9019,17.917,17.8868,17.8944,41200.0
2015-01-13 11:45:00,23.74,23.81,23.74,23.81,61600.0,17.8944,17.9471,17.8944,17.9471,61600.0
2015-01-13 11:50:00,23.81,23.81,23.77,23.78,47900.0,17.9471,17.9471,17.917,17.9245,47900.0
2015-01-13 11:55:00,23.78,23.78,23.71,23.72,102100.0,17.9245,17.9245,17.8717,17.8793,102100.0
2015-01-13 12:00:00,23.73,23.74,23.7,23.71,40800.0,17.8868,17.8944,17.8642,17.8717,40800.0
2015-01-13 12:05:00,23.71,23.72,23.67,23.68,50000.0,17.8717,17.8793,17.8416,17.8491,50000.0
2015-01-13 12:10:00,23.67,23.68,23.63,23.66,50400.0,17.8416,17.8491,17.8114,17.8341,50400.0
2015-01-13 12:15:00,23.65,23.66,23.6,23.61,58800.0,17.8265,17.8341,17.7888,17.7964,58800.0
2015-01-13 12:20:00,23.61,23.61,23.54,23.55,55500.0,17.7964,17.7964,17.7436,17.7511,55500.0
2015-01-13 12:25:00,23.54,23.57,23.53,23.57,39900.0,17.7436,17.7662,17.7361,17.7662,39900.0
2015-01-13 12:30:00,23.56,23.57,23.5,23.52,76600.0,17.7587,17.7662,17.7135,17.7285,76600.0
2015-01-13 12:35:00,23.52,23.55,23.51,23.55,21900.0,17.7285,17.7511,17.721,17.7511,21900.0
2015-01-13 12:40:00,23.55,23.56,23.51,23.55,40900.0,17.7511,17.7587,17.721,17.7511,40900.0
2015-01-13 12:45:00,23.54,23.55,23.48,23.51,227900.0,17.7436,17.7511,17.6984,17.721,227900.0
2015-01-13 12:50:00,23.51,23.53,23.49,23.5,41200.0,17.721,17.7361,17.7059,17.7135,41200.0
2015-01-13 12:55:00,23.49,23.5,23.48,23.49,59300.0,17.7059,17.7135,17.6984,17.7059,59300.0
2015-01-13 13:00:00,23.49,23.5,23.47,23.47,109600.0,17.7059,17.7135,17.6908,17.6908,109600.0
2015-01-13 13:05:00,23.48,23.5,23.47,23.49,244400.0,17.6984,17.7135,17.6908,17.7059,244400.0
2015-01-13 13:10:00,23.49,23.5,23.46,23.46,212800.0,17.7059,17.7135,17.6833,17.6833,212800.0
2015-01-13 13:15:00,23.47,23.47,23.4,23.41,66500.0,17.6908,17.6908,17.6381,17.6456,66500.0
2015-01-13 13:20:00,23.4,23.41,23.31,23.33,126900.0,17.6381,17.6456,17.5702,17.5853,126900.0
2015-01-13 13:25:00,23.33,23.34,23.25,23.3,131800.0,17.5853,17.5929,17.525,17.5627,131800.0
2015-01-13 13:30:00,23.29,23.3,23.21,23.21,133100.0,17.5552,17.5627,17.4949,17.4949,133100.0
2015-01-13 13:35:00,23.21,23.22,23.16,23.17,110600.0,17.4949,17.5024,17.4572,17.4647,110600.0
2015-01-13 13:40:00,23.16,23.19,23.13,23.14,77500.0,17.4572,17.4798,17.4346,17.4421,77500.0
2015-01-13 13:45:00,23.14,23.16,23.13,23.13,101200.0,17.4421,17.4572,17.4346,17.4346,101200.0
2015-01-13 13:50:00,23.13,23.13,22.98,23.02,135800.0,17.4346,17.4346,17.3215,17.3517,135800.0
2015-01-13 13:55:00,23.02,23.09,23.01,23.07,69500.0,17.3517,17.4044,17.3441,17.3893,69500.0
2015-01-13 14:00:00,23.06,23.07,23.02,23.06,74200.0,17.3818,17.3893,17.3517,17.3818,74200.0
2015-01-13 14:05:00,23.06,23.07,22.98,23.02,80300.0,17.3818,17.3893,17.3215,17.3517,80300.0
2015-01-13 14:10:00,23.02,23.03,22.95,23.0,116800.0,17.3517,17.3592,17.2989,17.3366,116800.0
2015-01-13 14:15:00,22.99,23.04,22.98,23.02,53600.0,17.329,17.3667,17.3215,17.3517,53600.0
2015-01-13 14:20:00,23.01,23.03,22.97,22.98,83300.0,17.3441,17.3592,17.314,17.3215,83300.0
2015-01-13 14:25:00,22.98,23.05,22.98,23.05,48700.0,17.3215,17.3743,17.3215,17.3743,48700.0
2015-01-13 14:30:00,23.05,23.14,23.05,23.13,187800.0,17.3743,17.4421,17.3743,17.4346,187800.0
2015-01-13 14:35:00,23.13,23.16,23.12,23.13,82400.0,17.4346,17.4572,17.427,17.4346,82400.0
2015-01-13 14:40:00,23.14,23.14,23.09,23.14,99600.0,17.4421,17.4421,17.4044,17.4421,99600.0
2015-01-13 14:45:00,23.14,23.16,23.11,23.12,101600.0,17.4421,17.4572,17.4195,17.427,101600.0
2015-01-13 14:50:00,23.12,23.16,23.11,23.14,51800.0,17.427,17.4572,17.4195,17.4421,51800.0
2015-01-13 14:55:00,23.13,23.14,22.98,22.98,67800.0,17.4346,17.4421,17.3215,17.3215,67800.0
2015-01-13 15:00:00,22.98,23.03,22.98,23.02,100500.0,17.3215,17.3592,17.3215,17.3517,100500.0
2015-01-13 15:05:00,23.02,23.02,22.95,22.96,109000.0,17.3517,17.3517,17.2989,17.3064,109000.0
2015-01-13 15:10:00,22.96,23.08,22.96,23.08,89700.0,17.3064,17.3969,17.3064,17.3969,89700.0
2015-01-13 15:15:00,23.08,23.12,23.07,23.09,69100.0,17.3969,17.427,17.3893,17.4044,69100.0
2015-01-13 15:20:00,23.09,23.11,23.06,23.1,90500.0,17.4044,17.4195,17.3818,17.412,90500.0
2015-01-13 15:25:00,23.11,23.11,23.01,23.01,100100.0,17.4195,17.4195,17.3441,17.3441,100100.0
2015-01-13 15:30:00,23.01,23.15,23.01,23.14,175200.0,17.3441,17.4496,17.3441,17.4421,175200.0
2015-01-13 15:35:00,23.14,23.27,23.14,23.26,147300.0,17.4421,17.5401,17.4421,17.5326,147300.0
2015-01-13 15:40:00,23.26,23.29,23.23,23.25,196300.0,17.5326,17.5552,17.5099,17.525,196300.0
2015-01-13 15:45:00,23.25,23.25,23.17,23.17,139100.0,17.525,17.525,17.4647,17.4647,139100.0
2015-01-13 15:50:00,23.17,23.18,23.09,23.12,351900.0,17.4647,17.4723,17.4044,17.427,351900.0
2015-01-13 15:55:00,23.12,23.16,23.11,23.15,482600.0,17.427,17.4572,17.4195,17.4496,482600.0
2015-01-14 09:30:00,22.91,22.93,22.75,22.91,186800.0,17.2687,17.2838,17.1481,17.2687,186800.0
2015-01-14 09:35:00,22.9,22.92,22.85,22.87,28400.0,17.2612,17.2763,17.2235,17.2386,28400.0
2015-01-14 09:40:00,22.87,22.97,22.87,22.97,67500.0,17.2386,17.314,17.2386,17.314,67500.0
2015-01-14 09:45:00,22.98,23.05,22.94,23.04,111000.0,17.3215,17.3743,17.2914,17.3667,111000.0
2015-01-14 09:50:00,23.05,23.05,22.98,23.01,40300.0,17.3743,17.3743,17.3215,17.3441,40300.0
2015-01-14 09:55:00,23.02,23.06,23.01,23.02,23800.0,17.3517,17.3818,17.3441,17.3517,23800.0
2015-01-14 10:00:00,23.02,23.07,22.98,23.04,118400.0,17.3517,17.3893,17.3215,17.3667,118400.0
2015-01-14 10:05:00,23.03,23.17,23.03,23.16,97000.0,17.3592,17.4647,17.3592,17.4572,97000.0
2015-01-14 10:10:00,23.17,23.2,23.13,23.13,61600.0,17.4647,17.4873,17.4346,17.4346,61600.0
2015-01-14 10:15:00,23.13,23.17,23.12,23.15,50500.0,17.4346,17.4647,17.427,17.4496,50500.0
2015-01-14 10:20:00,23.15,23.17,23.13,23.15,42300.0,17.4496,17.4647,17.4346,17.4496,42300.0
2015-01-14 10:25:00,23.16,23.19,23.14,23.19,39100.0,17.4572,17.4798,17.4421,17.4798,39100.0
2015-01-14 10:30:00,23.18,23.19,23.13,23.16,81000.0,17.4723,17.4798,17.4346,17.4572,81000.0
2015-01-14 10:35:00,23.16,23.17,23.09,23.09,48800.0,17.4572,17.4647,17.4044,17.4044,48800.0
2015-01-14 10:40:00,23.09,23.17,23.09,23.17,42800.0,17.4044,17.4647,17.4044,17.4647,42800.0
2015-01-14 10:45:00,23.17,23.2,23.15,23.15,54100.0,17.4647,17.4873,17.4496,17.4496,54100.0
2015-01-14 10:50:00,23.15,23.2,23.13,23.14,49900.0,17.4496,17.4873,17.4346,17.4421,49900.0
2015-01-14 10:55:00,23.14,23.18,23.13,23.18,34500.0,17.4421,17.4723,17.4346,17.4723,34500.0
2015-01-14 11:00:00,23.18,23.18,23.09,23.11,38300.0,17.4723,17.4723,17.4044,17.4195,38300.0
2015-01-14 11:05:00,23.12,23.12,23.02,23.05,69500.0,17.427,17.427,17.3517,17.3743,69500.0
2015-01-14 11:10:00,23.05,23.09,23.01,23.01,56700.0,17.3743,17.4044,17.3441,17.3441,56700.0
2015-01-14 11:15:00,23.01,23.07,23.01,23.05,20500.0,17.3441,17.3893,17.3441,17.3743,20500.0
2015-01-14 11:20:00,23.04,23.08,23.04,23.06,26900.0,17.3667,17.3969,17.3667,17.3818,26900.0
2015-01-14 11:25:00,23.05,23.07,23.02,23.02,30100.0,17.3743,17.3893,17.3517,17.3517,30100.0
2015-01-14 11:30:00,23.03,23.07,23.01,23.04,49000.0,17.3592,17.3893,17.3441,17.3667,49000.0
2015-01-14 11:35:00,23.03,23.1,23.03,23.09,93200.0,17.3592,17.412,17.3592,17.4044,93200.0
2015-01-14 11:40:00,23.09,23.14,23.09,23.12,57600.0,17.4044,17.4421,17.4044,17.427,57600.0
2015-01-14 11:45:00,23.12,23.16,23.11,23.14,23700.0,17.427,17.4572,17.4195,17.4421,23700.0
2015-01-14 11:50:00,23.14,23.16,23.07,23.07,34000.0,17.4421,17.4572,17.3893,17.3893,34000.0
2015-01-14 11:55:00,23.08,23.08,23.04,23.04,37100.0,17.3969,17.3969,17.3667,17.3667,37100.0
2015-01-14 12:00:00,23.05,23.07,23.03,23.05,54400.0,17.3743,17.3893,17.3592,17.3743,54400.0
2015-01-14 12:05:00,23.05,23.05,23.0,23.02,27000.0,17.3743,17.3743,17.3366,17.3517,27000.0
2015-01-14 12:10:00,23.01,23.01,22.96,22.98,36600.0,17.3441,17.3441,17.3064,17.3215,36600.0
2015-01-14 12:15:00,22.98,23.02,22.98,22.99,27200.0,17.3215,17.3517,17.3215,17.329,27200.0
2015-01-14 12:20:00,23.0,23.05,22.99,23.04,36600.0,17.3366,17.3743,17.329,17.3667,36600.0
2015-01-14 12:25:00,23.04,23.04,23.0,23.01,162700.0,17.3667,17.3667,17.3366,17.3441,162700.0
2015-01-14 12:30:00,23.01,23.03,22.99,23.02,25100.0,17.3441,17.3592,17.329,17.3517,25100.0
2015-01-14 12:35:00,23.02,23.06,23.02,23.04,28700.0,17.3517,17.3818,17.3517,17.3667,28700.0
2015-01-14 12:40:00,23.04,23.07,22.99,22.99,49400.0,17.3667,17.3893,17.329,17.329,49400.0
2015-01-14 12:45:00,22.99,23.02,22.95,22.97,64700.0,17.329,17.3517,17.2989,17.314,64700.0
2015-01-14 12:50:00,22.97,22.99,22.94,22.96,32300.0,17.314,17.329,17.2914,17.3064,32300.0
2015-01-14 12:55:00,22.96,23.03,22.96,23.02,32800.0,17.3064,17.3592,17.3064,17.3517,32800.0
2015-01-14 13:00:00,23.02,23.03,23.0,23.01,48500.0,17.3517,17.3592,17.3366,17.3441,48500.0
2015-01-14 13:05:00,23.01,23.03,22.97,22.98,36800.0,17.3441,17.3592,17.314,17.3215,36800.0
2015-01-14 13:10:00,22.98,22.99,22.93,22.95,31200.0,17.3215,17.329,17.2838,17.2989,31200.0
2015-01-14 13:15:00,22.95,22.98,22.94,22.96,75000.0,17.2989,17.3215,17.2914,17.3064,75000.0
2015-01-14 13:20:00,22.97,22.97,22.92,22.93,51100.0,17.314,17.314,17.2763,17.2838,51100.0
2015-01-14 13:25:00,22.92,22.93,22.9,22.91,34100.0,17.2763,17.2838,17.2612,17.2687,34100.0
2015-01-14 13:30:00,22.91,22.91,22.87,22.88,37600.0,17.2687,17.2687,17.2386,17.2461,37600.0
2015-01-14 13:35:00,22.88,22.88,22.84,22.85,36100.0,17.2461,17.2461,17.216,17.2235,36100.0
2015-01-14 13:40:00,22.84,22.84,22.76,22.76,168000.0,17.216,17.216,17.1557,17.1557,168000.0
2015-01-14 13:45:00,22.76,22.83,22.74,22.83,115300.0,17.1557,17.2084,17.1406,17.2084,115300.0
2015-01-14 13:50:00,22.82,22.83,22.77,22.78,50000.0,17.2009,17.2084,17.1632,17.1707,50000.0
2015-01-14 13:55:00,22.78,22.81,22.76,22.8,46800.0,17.1707,17.1934,17.1557,17.1858,46800.0
2015-01-14 14:00:00,22.81,22.86,22.8,22.84,40600.0,17.1934,17.231,17.1858,17.216,40600.0
2015-01-14 14:05:00,22.84,22.86,22.82,22.83,45000.0,17.216,17.231,17.2009,17.2084,45000.0
2015-01-14 14:10:00,22.84,22.94,22.82,22.94,56400.0,17.216,17.2914,17.2009,17.2914,56400.0
2015-01-14 14:15:00,22.94,22.99,22.91,22.98,68300.0,17.2914,17.329,17.2687,17.3215,68300.0
2015-01-14 14:20:00,22.98,23.0,22.95,22.96,49000.0,17.3215,17.3366,17.2989,17.3064,49000.0
2015-01-14 14:25:00,22.97,23.04,22.96,23.03,110700.0,17.314,17.3667,17.3064,17.3592,110700.0
2015-01-14 14:30:00,23.03,23.07,22.99,23.05,147500.0,17.3592,17.3893,17.329,17.3743,147500.0
2015-01-14 14:35:00,23.05,23.05,22.99,23.03,164100.0,17.3743,17.3743,17.329,17.3592,164100.0
2015-01-14 14:40:00,23.03,23.04,22.96,22.98,73200.0,17.3592,17.3667,17.3064,17.3215,73200.0
2015-01-14 14:45:00,22.99,23.02,22.99,23.0,37700.0,17.329,17.3517,17.329,17.3366,37700.0
2015-01-14 14:50:00,23.0,23.0,22.96,22.97,63000.0,17.3366,17.3366,17.3064,17.314,63000.0
2015-01-14 14:55:00,22.98,23.01,22.97,22.97,54900.0,17.3215,17.3441,17.314,17.314,54900.0
2015-01-14 15:00:00,22.98,23.04,22.97,23.03,53900.0,17.3215,17.3667,17.314,17.3592,53900.0
2015-01-14 15:05:00,23.03,23.07,23.02,23.04,116800.0,17.3592,17.3893,17.3517,17.3667,116800.0
2015-01-14 15:10:00,23.05,23.07,23.0,23.05,62000.0,17.3743,17.3893,17.3366,17.3743,62000.0
2015-01-14 15:15:00,23.05,23.18,23.05,23.15,138700.0,17.3743,17.4723,17.3743,17.4496,138700.0
2015-01-14 15:20:00,23.16,23.2,23.15,23.19,117300.0,17.4572,17.4873,17.4496,17.4798,117300.0
2015-01-14 15:25:00,23.19,23.22,23.14,23.19,145000.0,17.4798,17.5024,17.4421,17.4798,145000.0
2015-01-14 15:30:00,23.19,23.23,23.12,23.14,162000.0,17.4798,17.5099,17.427,17.4421,162000.0
2015-01-14 15:35:00,23.14,23.17,23.12,23.16,152500.0,17.4421,17.4647,17.427,17.4572,152500.0
2015-01-14 15:40:00,23.16,23.24,23.15,23.21,168000.0,17.4572,17.5175,17.4496,17.4949,168000.0
2015-01-14 15:45:00,23.2,23.25,23.19,23.23,233500.0,17.4873,17.525,17.4798,17.5099,233500.0
2015-01-14 15:50:00,23.24,23.27,23.24,23.25,230100.0,17.5175,17.5401,17.5175,17.525,230100.0
2015-01-14 15:55:00,23.26,23.26,23.23,23.26,426200.0,17.5326,17.5326,17.5099,17.5326,426200.0
2015-01-15 09:30:00,23.8,23.8,23.49,23.53,519700.0,17.9396,17.9396,17.7059,17.7361,519700.0
2015-01-15 09:35:00,23.53,23.63,23.44,23.49,315500.0,17.7361,17.8114,17.6682,17.7059,315500.0
2015-01-15 09:40:00,23.48,23.48,23.34,23.4,289600.0,17.6984,17.6984,17.5929,17.6381,289600.0
2015-01-15 09:45:00,23.39,23.44,23.34,23.34,136200.0,17.6305,17.6682,17.5929,17.5929,136200.0
2015-01-15 09:50:00,23.35,23.43,23.35,23.39,105300.0,17.6004,17.6607,17.6004,17.6305,105300.0
2015-01-15 09:55:00,23.39,23.39,23.25,23.28,126900.0,17.6305,17.6305,17.525,17.5476,126900.0
2015-01-15 10:00:00,23.28,23.31,23.22,23.26,133300.0,17.5476,17.5702,17.5024,17.5326,133300.0
2015-01-15 10:05:00,23.26,23.35,23.2,23.34,149500.0,17.5326,17.6004,17.4873,17.5929,149500.0
2015-01-15 10:10:00,23.35,23.42,23.33,23.41,126800.0,17.6004,17.6532,17.5853,17.6456,126800.0
2015-01-15 10:15:00,23.41,23.47,23.39,23.43,162500.0,17.6456,17.6908,17.6305,17.6607,162500.0
2015-01-15 10:20:00,23.44,23.48,23.4,23.43,117900.0,17.6682,17.6984,17.6381,17.6607,117900.0
2015-01-15 10:25:00,23.44,23.45,23.39,23.41,86000.0,17.6682,17.6758,17.6305,17.6456,86000.0
2015-01-15 10:30:00,23.42,23.5,23.41,23.46,87200.0,17.6532,17.7135,17.6456,17.6833,87200.0
2015-01-15 10:35:00,23.47,23.48,23.4,23.43,85400.0,17.6908,17.6984,17.6381,17.6607,85400.0
2015-01-15 10:40:00,23.43,23.43,23.38,23.39,55500.0,17.6607,17.6607,17.623,17.6305,55500.0
2015-01-15 10:45:00,23.39,23.47,23.39,23.45,207000.0,17.6305,17.6908,17.6305,17.6758,207000.0
2015-01-15 10:50:00,23.45,23.47,23.43,23.46,88200.0,17.6758,17.6908,17.6607,17.6833,88200.0
2015-01-15 10:55:00,23.47,23.47,23.36,23.38,263200.0,17.6908,17.6908,17.6079,17.623,263200.0
2015-01-15 11:00:00,23.38,23.4,23.32,23.34,98300.0,17.623,17.6381,17.5778,17.5929,98300.0
2015-01-15 11:05:00,23.34,23.34,23.29,23.32,67600.0,17.5929,17.5929,17.5552,17.5778,67600.0
2015-01-15 11:10:00,23.31,23.36,23.31,23.36,131700.0,17.5702,17.6079,17.5702,17.6079,131700.0
2015-01-15 11:15:00,23.36,23.39,23.32,23.33,90900.0,17.6079,17.6305,17.5778,17.5853,90900.0
2015-01-15 11:20:00,23.33,23.33,23.25,23.26,56900.0,17.5853,17.5853,17.525,17.5326,56900.0
2015-01-15 11:25:00,23.25,23.27,23.2,23.24,100000.0,17.525,17.5401,17.4873,17.5175,100000.0
2015-01-15 11:30:00,23.24,23.29,23.17,23.28,137700.0,17.5175,17.5552,17.4647,17.5476,137700.0
2015-01-15 11:35:00,23.28,23.28,23.16,23.2,66600.0,17.5476,17.5476,17.4572,17.4873,66600.0
2015-01-15 11:40:00,23.2,23.29,23.19,23.28,82200.0,17.4873,17.5552,17.4798,17.5476,82200.0
2015-01-15 11:45:00,23.28,23.31,23.24,23.25,56400.0,17.5476,17.5702,17.5175,17.525,56400.0
2015-01-15 11:50:00,23.25,23.26,23.19,23.23,77900.0,17.525,17.5326,17.4798,17.5099,77900.0
2015-01-15 11:55:00,23.23,23.23,23.19,23.23,46400.0,17.5099,17.5099,17.4798,17.5099,46400.0
2015-01-15 12:00:00,23.23,23.26,23.21,23.21,53000.0,17.5099,17.5326,17.4949,17.4949,53000.0
2015-01-15 12:05:00,23.21,23.27,23.2,23.25,51500.0,17.4949,17.5401,17.4873,17.525,51500.0
2015-01-15 12:10:00,23.25,23.27,23.23,23.25,36300.0,17.525,17.5401,17.5099,17.525,36300.0
2015-01-15 12:15:00,23.25,23.25,23.19,23.19,69100.0,17.525,17.525,17.4798,17.4798,69100.0
2015-01-15 12:20:00,23.19,23.22,23.17,23.18,66800.0,17.4798,17.5024,17.4647,17.4723,66800.0
2015-01-15 12:25:00,23.18,23.23,23.18,23.2,63500.0,17.4723,17.5099,17.4723,17.4873,63500.0
2015-01-15 12:30:00,23.2,23.2,23.15,23.19,95900.0,17.4873,17.4873,17.4496,17.4798,95900.0
2015-01-15 12:35:00,23.18,23.19,23.09,23.13,66600.0,17.4723,17.4798,17.4044,17.4346,66600.0
2015-01-15 12:40:00,23.13,23.14,23.06,23.08,39000.0,17.4346,17.4421,17.3818,17.3969,39000.0
2015-01-15 12:45:00,23.08,23.08,23.02,23.06,86500.0,17.3969,17.3969,17.3517,17.3818,86500.0
2015-01-15 12:50:00,23.05,23.13,23.05,23.12,34800.0,17.3743,17.4346,17.3743,17.427,34800.0
2015-01-15 12:55:00,23.12,23.13,23.08,23.13,53200.0,17.427,17.4346,17.3969,17.4346,53200.0
2015-01-15 13:00:00,23.12,23.18,23.09,23.17,49600.0,17.427,17.4723,17.4044,17.4647,49600.0
2015-01-15 13:05:00,23.17,23.2,23.13,23.14,42400.0,17.4647,17.4873,17.4346,17.4421,42400.0
2015-01-15 13:10:00,23.14,23.18,23.12,23.17,47600.0,17.4421,17.4723,17.427,17.4647,47600.0
2015-01-15 13:15:00,23.17,23.19,23.15,23.17,37500.0,17.4647,17.4798,17.4496,17.4647,37500.0
2015-01-15 13:20:00,23.16,23.17,23.11,23.11,33300.0,17.4572,17.4647,17.4195,17.4195,33300.0
2015-01-15 13:25:00,23.12,23.12,23.08,23.08,22400.0,17.427,17.427,17.3969,17.3969,22400.0
2015-01-15 13:30:00,23.09,23.09,23.06,23.07,34100.0,17.4044,17.4044,17.3818,17.3893,34100.0
2015-01-15 13:35:00,23.07,23.09,23.04,23.05,43700.0,17.3893,17.4044,17.3667,17.3743,43700.0
2015-01-15 13:40:00,23.05,23.06,23.03,23.04,24300.0,17.3743,17.3818,17.3592,17.3667,24300.0
2015-01-15 13:45:00,23.04,23.09,23.02,23.08,40800.0,17.3667,17.4044,17.3517,17.3969,40800.0
2015-01-15 13:50:00,23.08,23.17,23.07,23.16,86600.0,17.3969,17.4647,17.3893,17.4572,86600.0
2015-01-15 13:55:00,23.16,23.16,23.11,23.12,40900.0,17.4572,17.4572,17.4195,17.427,40900.0
2015-01-15 14:00:00,23.12,23.13,23.08,23.11,30200.0,17.427,17.4346,17.3969,17.4195,30200.0
2015-01-15 14:05:00,23.11,23.15,23.09,23.14,30600.0,17.4195,17.4496,17.4044,17.4421,30600.0
2015-01-15 14:10:00,23.14,23.14,23.09,23.12,40700.0,17.4421,17.4421,17.4044,17.427,40700.0
2015-01-15 14:15:00,23.12,23.16,23.11,23.14,36200.0,17.427,17.4572,17.4195,17.4421,36200.0
2015-01-15 14:20:00,23.14,23.14,23.11,23.14,63200.0,17.4421,17.4421,17.4195,17.4421,63200.0
2015-01-15 14:25:00,23.14,23.16,23.1,23.11,34300.0,17.4421,17.4572,17.412,17.4195,34300.0
2015-01-15 14:30:00,23.11,23.15,23.09,23.14,45300.0,17.4195,17.4496,17.4044,17.4421,45300.0
2015-01-15 14:35:00,23.14,23.17,23.12,23.14,42700.0,17.4421,17.4647,17.427,17.4421,42700.0
2015-01-15 14:40:00,23.15,23.15,23.12,23.13,45100.0,17.4496,17.4496,17.427,17.4346,45100.0
2015-01-15 14:45:00,23.13,23.15,23.1,23.11,68600.0,17.4346,17.4496,17.412,17.4195,68600.0
2015-01-15 14:50:00,23.11,23.13,23.09,23.12,44500.0,17.4195,17.4346,17.4044,17.427,44500.0
2015-01-15 14:55:00,23.12,23.18,23.1,23.14,92600.0,17.427,17.4723,17.412,17.4421,92600.0
2015-01-15 15:00:00,23.14,23.18,23.12,23.13,74100.0,17.4421,17.4723,17.427,17.4346,74100.0
2015-01-15 15:05:00,23.13,23.13,23.09,23.1,89400.0,17.4346,17.4346,17.4044,17.412,89400.0
2015-01-15 15:10:00,23.1,23.1,23.04,23.05,88300.0,17.412,17.412,17.3667,17.3743,88300.0
2015-01-15 15:15:00,23.05,23.1,23.03,23.08,102300.0,17.3743,17.412,17.3592,17.3969,102300.0
2015-01-15 15:20:00,23.1,23.1,23.05,23.07,65600.0,17.412,17.412,17.3743,17.3893,65600.0
2015-01-15 15:25:00,23.08,23.13,23.07,23.11,66600.0,17.3969,17.4346,17.3893,17.4195,66600.0
2015-01-15 15:30:00,23.12,23.14,23.07,23.11,104600.0,17.427,17.4421,17.3893,17.4195,104600.0
2015-01-15 15:35:00,23.11,23.14,23.07,23.12,200900.0,17.4195,17.4421,17.3893,17.427,200900.0
2015-01-15 15:40:00,23.12,23.13,23.07,23.1,193100.0,17.427,17.4346,17.3893,17.412,193100.0
2015-01-15 15:45:00,23.1,23.12,23.07,23.09,230200.0,17.412,17.427,17.3893,17.4044,230200.0
2015-01-15 15:50:00,23.09,23.1,23.03,23.03,388400.0,17.4044,17.412,17.3592,17.3592,388400.0
2015-01-15 15:55:00,23.04,23.05,23.01,23.03,699200.0,17.3667,17.3743,17.3441,17.3592,699200.0
2015-01-16 09:30:00,22.95,23.05,22.93,23.02,464200.0,17.2989,17.3743,17.2838,17.3517,464200.0
2015-01-16 09:35:00,23.03,23.15,23.03,23.1,70600.0,17.3592,17.4496,17.3592,17.412,70600.0
2015-01-16 09:40:00,23.1,23.13,23.01,23.12,200000.0,17.412,17.4346,17.3441,17.427,200000.0
2015-01-16 09:45:00,23.12,23.12,23.02,23.07,71000.0,17.427,17.427,17.3517,17.3893,71000.0
2015-01-16 09:50:00,23.07,23.09,22.96,22.98,133200.0,17.3893,17.4044,17.3064,17.3215,133200.0
2015-01-16 09:55:00,22.98,22.99,22.9,22.92,69800.0,17.3215,17.329,17.2612,17.2763,69800.0
2015-01-16 10:00:00,22.92,23.04,22.9,22.95,119000.0,17.2763,17.3667,17.2612,17.2989,119000.0
2015-01-16 10:05:00,22.94,22.96,22.88,22.89,56300.0,17.2914,17.3064,17.2461,17.2537,56300.0
2015-01-16 10:10:00,22.9,22.9,22.79,22.79,82300.0,17.2612,17.2612,17.1783,17.1783,82300.0
2015-01-16 10:15:00,22.8,22.88,22.8,22.88,129000.0,17.1858,17.2461,17.1858,17.2461,129000.0
2015-01-16 10:20:00,22.88,22.94,22.86,22.93,54600.0,17.2461,17.2914,17.231,17.2838,54600.0
2015-01-16 10:25:00,22.94,23.0,22.93,22.98,53900.0,17.2914,17.3366,17.2838,17.3215,53900.0
2015-01-16 10:30:00,22.97,23.05,22.97,23.02,79500.0,17.314,17.3743,17.314,17.3517,79500.0
2015-01-16 10:35:00,23.03,23.04,22.97,23.0,55300.0,17.3592,17.3667,17.314,17.3366,55300.0
2015-01-16 10:40:00,23.0,23.04,22.99,23.02,82700.0,17.3366,17.3667,17.329,17.3517,82700.0
2015-01-16 10:45:00,23.02,23.05,22.98,23.0,94100.0,17.3517,17.3743,17.3215,17.3366,94100.0
2015-01-16 10:50:00,23.0,23.09,23.0,23.09,56900.0,17.3366,17.4044,17.3366,17.4044,56900.0
2015-01-16 10:55:00,23.09,23.17,23.08,23.15,84300.0,17.4044,17.4647,17.3969,17.4496,84300.0
2015-01-16 11:00:00,23.14,23.17,23.14,23.14,56800.0,17.4421,17.4647,17.4421,17.4421,56800.0
2015-01-16 11:05:00,23.14,23.16,23.11,23.13,55100.0,17.4421,17.4572,17.4195,17.4346,55100.0
2015-01-16 11:10:00,23.13,23.13,23.08,23.11,40900.0,17.4346,17.4346,17.3969,17.4195,40900.0
2015-01-16 11:15:00,23.11,23.17,23.09,23.13,80700.0,17.4195,17.4647,17.4044,17.4346,80700.0
2015-01-16 11:20:00,23.13,23.13,23.05,23.05,49600.0,17.4346,17.4346,17.3743,17.3743,49600.0
2015-01-16 11:25:00,23.05,23.06,22.98,23.0,86900.0,17.3743,17.3818,17.3215,17.3366,86900.0
2015-01-16 11:30:00,23.01,23.06,22.98,23.01,120700.0,17.3441,17.3818,17.3215,17.3441,120700.0
2015-01-16 11:35:00,23.01,23.09,23.0,23.07,55200.0,17.3441,17.4044,17.3366,17.3893,55200.0
2015-01-16 11:40:00,23.07,23.12,23.06,23.1,39400.0,17.3893,17.427,17.3818,17.412,39400.0
2015-01-16 11:45:00,23.1,23.1,23.05,23.05,55800.0,17.412,17.412,17.3743,17.3743,55800.0
2015-01-16 11:50:00,23.05,23.06,22.99,23.0,56800.0,17.3743,17.3818,17.329,17.3366,56800.0
2015-01-16 11:55:00,23.0,23.07,23.0,23.06,53700.0,17.3366,17.3893,17.3366,17.3818,53700.0
2015-01-16 12:00:00,23.06,23.11,23.06,23.09,43200.0,17.3818,17.4195,17.3818,17.4044,43200.0
2015-01-16 12:05:00,23.09,23.1,23.04,23.05,32200.0,17.4044,17.412,17.3667,17.3743,32200.0
2015-01-16 12:10:00,23.04,23.08,23.03,23.06,33000.0,17.3667,17.3969,17.3592,17.3818,33000.0
2015-01-16 12:15:00,23.07,23.08,23.06,23.07,31900.0,17.3893,17.3969,17.3818,17.3893,31900.0
2015-01-16 12:20:00,23.07,23.07,23.05,23.06,29800.0,17.3893,17.3893,17.3743,17.3818,29800.0
2015-01-16 12:25:00,23.06,23.08,23.06,23.08,27600.0,17.3818,17.3969,17.3818,17.3969,27600.0
2015-01-16 12:30:00,23.07,23.08,23.06,23.07,37800.0,17.3893,17.3969,17.3818,17.3893,37800.0
2015-01-16 12:35:00,23.07,23.08,23.06,23.08,41200.0,17.3893,17.3969,17.3818,17.3969,41200.0
2015-01-16 12:40:00,23.08,23.15,23.07,23.14,60700.0,17.3969,17.4496,17.3893,17.4421,60700.0
2015-01-16 12:45:00,23.14,23.14,23.12,23.14,25800.0,17.4421,17.4421,17.427,17.4421,25800.0
2015-01-16 12:50:00,23.14,23.18,23.13,23.15,42800.0,17.4421,17.4723,17.4346,17.4496,42800.0
2015-01-16 12:55:00,23.15,23.16,23.13,23.14,27500.0,17.4496,17.4572,17.4346,17.4421,27500.0
2015-01-16 13:00:00,23.14,23.14,23.1,23.1,45500.0,17.4421,17.4421,17.412,17.412,45500.0
2015-01-16 13:05:00,23.1,23.14,23.09,23.12,43800.0,17.412,17.4421,17.4044,17.427,43800.0
2015-01-16 13:10:00,23.12,23.13,23.11,23.12,33200.0,17.427,17.4346,17.4195,17.427,33200.0
2015-01-16 13:15:00,23.12,23.13,23.1,23.11,22800.0,17.427,17.4346,17.412,17.4195,22800.0
2015-01-16 13:20:00,23.1,23.12,23.09,23.12,33600.0,17.412,17.427,17.4044,17.427,33600.0
2015-01-16 13:25:00,23.12,23.12,23.07,23.09,35300.0,17.427,17.427,17.3893,17.4044,35300.0
2015-01-16 13:30:00,23.1,23.15,23.09,23.15,66500.0,17.412,17.4496,17.4044,17.4496,66500.0
2015-01-16 13:35:00,23.14,23.21,23.14,23.2,131900.0,17.4421,17.4949,17.4421,17.4873,131900.0
2015-01-16 13:40:00,23.19,23.23,23.19,23.23,64000.0,17.4798,17.5099,17.4798,17.5099,64000.0
2015-01-16 13:45:00,23.23,23.26,23.2,23.25,148100.0,17.5099,17.5326,17.4873,17.525,148100.0
2015-01-16 13:50:00,23.25,23.26,23.23,23.25,121400.0,17.525,17.5326,17.5099,17.525,121400.0
2015-01-16 13:55:00,23.25,23.25,23.23,23.25,68500.0,17.525,17.525,17.5099,17.525,68500.0
2015-01-16 14:00:00,23.25,23.28,23.24,23.27,89700.0,17.525,17.5476,17.5175,17.5401,89700.0
2015-01-16 14:05:00,23.27,23.29,23.24,23.24,68400.0,17.5401,17.5552,17.5175,17.5175,68400.0
2015-01-16 14:10:00,23.25,23.25,23.21,23.24,61400.0,17.525,17.525,17.4949,17.5175,61400.0
2015-01-16 14:15:00,23.24,23.27,23.22,23.26,65100.0,17.5175,17.5401,17.5024,17.5326,65100.0
2015-01-16 14:20:00,23.25,23.26,23.24,23.25,35600.0,17.525,17.5326,17.5175,17.525,35600.0
2015-01-16 14:25:00,23.25,23.26,23.21,23.22,92500.0,17.525,17.5326,17.4949,17.5024,92500.0
2015-01-16 14:30:00,23.23,23.23,23.18,23.2,68600.0,17.5099,17.5099,17.4723,17.4873,68600.0
2015-01-16 14:35:00,23.2,23.21,23.16,23.18,55600.0,17.4873,17.4949,17.4572,17.4723,55600.0
2015-01-16 14:40:00,23.17,23.22,23.16,23.21,60600.0,17.4647,17.5024,17.4572,17.4949,60600.0
2015-01-16 14:45:00,23.21,23.22,23.17,23.18,72300.0,17.4949,17.5024,17.4647,17.4723,72300.0
2015-01-16 14:50:00,23.18,23.21,23.17,23.2,103700.0,17.4723,17.4949,17.4647,17.4873,103700.0
2015-01-16 14:55:00,23.19,23.2,23.18,23.2,63100.0,17.4798,17.4873,17.4723,17.4873,63100.0
2015-01-16 15:00:00,23.19,23.19,23.17,23.18,65700.0,17.4798,17.4798,17.4647,17.4723,65700.0
2015-01-16 15:05:00,23.18,23.19,23.13,23.14,180500.0,17.4723,17.4798,17.4346,17.4421,180500.0
2015-01-16 15:10:00,23.13,23.14,23.12,23.12,78100.0,17.4346,17.4421,17.427,17.427,78100.0
2015-01-16 15:15:00,23.12,23.13,23.1,23.12,140400.0,17.427,17.4346,17.412,17.427,140400.0
2015-01-16 15:20:00,23.12,23.16,23.11,23.16,136500.0,17.427,17.4572,17.4195,17.4572,136500.0
2015-01-16 15:25:00,23.16,23.16,23.13,23.14,139600.0,17.4572,17.4572,17.4346,17.4421,139600.0
2015-01-16 15:30:00,23.14,23.15,23.13,23.14,173800.0,17.4421,17.4496,17.4346,17.4421,173800.0
2015-01-16 15:35:00,23.14,23.19,23.13,23.19,353200.0,17.4421,17.4798,17.4346,17.4798,353200.0
2015-01-16 15:40:00,23.19,23.21,23.18,23.21,243600.0,17.4798,17.4949,17.4723,17.4949,243600.0
2015-01-16 15:45:00,23.21,23.28,23.2,23.28,287100.0,17.4949,17.5476,17.4873,17.5476,287100.0
2015-01-16 15:50:00,23.28,23.28,23.24,23.26,312000.0,17.5476,17.5476,17.5175,17.5326,312000.0
2015-01-16 15:55:00,23.26,23.28,23.19,23.2,1335700.0,17.5326,17.5476,17.4798,17.4873,1335700.0
2015-01-20 09:30:00,23.35,23.36,23.2,23.28,276800.0,17.6004,17.6079,17.4873,17.5476,276800.0
2015-01-20 09:35:00,23.28,23.31,23.25,23.28,174900.0,17.5476,17.5702,17.525,17.5476,174900.0
2015-01-20 09:40:00,23.28,23.3,23.23,23.29,123800.0,17.5476,17.5627,17.5099,17.5552,123800.0
2015-01-20 09:45:00,23.29,23.32,23.09,23.11,189300.0,17.5552,17.5778,17.4044,17.4195,189300.0
2015-01-20 09:50:00,23.11,23.11,22.98,23.0,224100.0,17.4195,17.4195,17.3215,17.3366,224100.0
2015-01-20 09:55:00,23.0,23.01,22.97,23.01,148100.0,17.3366,17.3441,17.314,17.3441,148100.0
2015-01-20 10:00:00,23.0,23.06,23.0,23.05,88300.0,17.3366,17.3818,17.3366,17.3743,88300.0
2015-01-20 10:05:00,23.05,23.17,23.04,23.15,93100.0,17.3743,17.4647,17.3667,17.4496,93100.0
2015-01-20 10:10:00,23.16,23.18,23.14,23.15,83000.0,17.4572,17.4723,17.4421,17.4496,83000.0
2015-01-20 10:15:00,23.15,23.17,23.07,23.1,45900.0,17.4496,17.4647,17.3893,17.412,45900.0
2015-01-20 10:20:00,23.1,23.18,23.09,23.16,75800.0,17.412,17.4723,17.4044,17.4572,75800.0
2015-01-20 10:25:00,23.17,23.2,23.14,23.17,111700.0,17.4647,17.4873,17.4421,17.4647,111700.0
2015-01-20 10:30:00,23.17,23.18,23.07,23.08,41200.0,17.4647,17.4723,17.3893,17.3969,41200.0
2015-01-20 10:35:00,23.09,23.11,23.03,23.03,58500.0,17.4044,17.4195,17.3592,17.3592,58500.0
2015-01-20 10:40:00,23.03,23.04,22.95,22.98,92300.0,17.3592,17.3667,17.2989,17.3215,92300.0
2015-01-20 10:45:00,22.97,23.06,22.96,23.04,60100.0,17.314,17.3818,17.3064,17.3667,60100.0
2015-01-20 10:50:00,23.05,23.05,23.01,23.04,43600.0,17.3743,17.3743,17.3441,17.3667,43600.0
2015-01-20 10:55:00,23.05,23.05,22.96,22.98,65400.0,17.3743,17.3743,17.3064,17.3215,65400.0
2015-01-20 11:00:00,22.98,23.02,22.95,23.0,64000.0,17.3215,17.3517,17.2989,17.3366,64000.0
2015-01-20 11:05:00,23.0,23.06,22.98,23.06,129800.0,17.3366,17.3818,17.3215,17.3818,129800.0
2015-01-20 11:10:00,23.06,23.06,22.98,23.02,100900.0,17.3818,17.3818,17.3215,17.3517,100900.0
2015-01-20 11:15:00,23.02,23.03,22.98,23.03,36800.0,17.3517,17.3592,17.3215,17.3592,36800.0
2015-01-20 11:20:00,23.03,23.07,23.03,23.05,46400.0,17.3592,17.3893,17.3592,17.3743,46400.0
2015-01-20 11:25:00,23.05,23.05,23.01,23.05,31400.0,17.3743,17.3743,17.3441,17.3743,31400.0
2015-01-20 11:30:00,23.04,23.07,23.02,23.05,31500.0,17.3667,17.3893,17.3517,17.3743,31500.0
2015-01-20 11:35:00,23.05,23.06,23.0,23.01,46100.0,17.3743,17.3818,17.3366,17.3441,46100.0
2015-01-20 11:40:00,23.01,23.02,22.97,23.0,30500.0,17.3441,17.3517,17.314,17.3366,30500.0
2015-01-20 11:45:00,23.0,23.0,22.92,22.95,69000.0,17.3366,17.3366,17.2763,17.2989,69000.0
2015-01-20 11:50:00,22.96,22.99,22.94,22.99,39600.0,17.3064,17.329,17.2914,17.329,39600.0
2015-01-20 11:55:00,22.99,23.03,22.99,23.01,53900.0,17.329,17.3592,17.329,17.3441,53900.0
2015-01-20 12:00:00,23.02,23.04,23.0,23.01,30000.0,17.3517,17.3667,17.3366,17.3441,30000.0
2015-01-20 12:05:00,23.01,23.08,22.99,23.08,53800.0,17.3441,17.3969,17.329,17.3969,53800.0
2015-01-20 12:10:00,23.08,23.1,23.07,23.08,56100.0,17.3969,17.412,17.3893,17.3969,56100.0
2015-01-20 12:15:00,23.08,23.09,23.04,23.07,35800.0,17.3969,17.4044,17.3667,17.3893,35800.0
2015-01-20 12:20:00,23.07,23.08,23.06,23.06,22500.0,17.3893,17.3969,17.3818,17.3818,22500.0
2015-01-20 12:25:00,23.06,23.09,23.05,23.08,21500.0,17.3818,17.4044,17.3743,17.3969,21500.0
2015-01-20 12:30:00,23.08,23.11,23.07,23.07,26800.0,17.3969,17.4195,17.3893,17.3893,26800.0
2015-01-20 12:35:00,23.08,23.08,23.04,23.08,24100.0,17.3969,17.3969,17.3667,17.3969,24100.0
2015-01-20 12:40:00,23.09,23.11,23.08,23.1,29800.0,17.4044,17.4195,17.3969,17.412,29800.0
2015-01-20 12:45:00,23.1,23.12,23.06,23.06,85300.0,17.412,17.427,17.3818,17.3818,85300.0
2015-01-20 12:50:00,23.06,23.07,23.0,23.0,119800.0,17.3818,17.3893,17.3366,17.3366,119800.0
2015-01-20 12:55:00,23.0,23.01,22.98,23.0,85800.0,17.3366,17.3441,17.3215,17.3366,85800.0
2015-01-20 13:00:00,22.99,23.0,22.95,22.95,54600.0,17.329,17.3366,17.2989,17.2989,54600.0
2015-01-20 13:05:00,22.95,22.98,22.93,22.96,89900.0,17.2989,17.3215,17.2838,17.3064,89900.0
2015-01-20 13:10:00,22.96,23.01,22.95,22.98,41900.0,17.3064,17.3441,17.2989,17.3215,41900.0
2015-01-20 13:15:00,22.98,23.0,22.97,22.98,34800.0,17.3215,17.3366,17.314,17.3215,34800.0
2015-01-20 13:20:00,22.99,23.06,22.99,23.04,81500.0,17.329,17.3818,17.329,17.3667,81500.0
2015-01-20 13:25:00,23.04,23.08,23.04,23.07,35300.0,17.3667,17.3969,17.3667,17.3893,35300.0
2015-01-20 13:30:00,23.07,23.11,23.07,23.1,32300.0,17.3893,17.4195,17.3893,17.412,32300.0
2015-01-20 13:35:00,23.1,23.1,23.06,23.08,28000.0,17.412,17.412,17.3818,17.3969,28000.0
2015-01-20 13:40:00,23.08,23.08,23.03,23.07,41900.0,17.3969,17.3969,17.3592,17.3893,41900.0
2015-01-20 13:45:00,23.07,23.1,23.06,23.09,31100.0,17.3893,17.412,17.3818,17.4044,31100.0
2015-01-20 13:50:00,23.09,23.1,23.06,23.08,30600.0,17.4044,17.412,17.3818,17.3969,30600.0
2015-01-20 13:55:00,23.08,23.1,23.07,23.09,20700.0,17.3969,17.412,17.3893,17.4044,20700.0
2015-01-20 14:00:00,23.09,23.15,23.09,23.14,82600.0,17.4044,17.4496,17.4044,17.4421,82600.0
2015-01-20 14:05:00,23.14,23.16,23.12,23.15,41200.0,17.4421,17.4572,17.427,17.4496,41200.0
2015-01-20 14:10:00,23.15,23.15,23.13,23.14,22800.0,17.4496,17.4496,17.4346,17.4421,22800.0
2015-01-20 14:15:00,23.15,23.15,23.11,23.13,49300.0,17.4496,17.4496,17.4195,17.4346,49300.0
2015-01-20 14:20:00,23.13,23.13,23.1,23.11,36000.0,17.4346,17.4346,17.412,17.4195,36000.0
2015-01-20 14:25:00,23.11,23.12,23.08,23.1,44200.0,17.4195,17.427,17.3969,17.412,44200.0
2015-01-20 14:30:00,23.1,23.18,23.1,23.18,56500.0,17.412,17.4723,17.412,17.4723,56500.0
2015-01-20 14:35:00,23.18,23.2,23.17,23.2,22800.0,17.4723,17.4873,17.4647,17.4873,22800.0
2015-01-20 14:40:00,23.19,23.24,23.19,23.23,81800.0,17.4798,17.5175,17.4798,17.5099,81800.0
2015-01-20 14:45:00,23.23,23.24,23.19,23.24,67000.0,17.5099,17.5175,17.4798,17.5175,67000.0
2015-01-20 14:50:00,23.24,23.25,23.2,23.21,76100.0,17.5175,17.525,17.4873,17.4949,76100.0
2015-01-20 14:55:00,23.2,23.24,23.2,23.24,84100.0,17.4873,17.5175,17.4873,17.5175,84100.0
2015-01-20 15:00:00,23.24,23.25,23.21,23.21,116400.0,17.5175,17.525,17.4949,17.4949,116400.0
2015-01-20 15:05:00,23.22,23.26,23.21,23.26,57300.0,17.5024,17.5326,17.4949,17.5326,57300.0
2015-01-20 15:10:00,23.25,23.26,23.23,23.24,70700.0,17.525,17.5326,17.5099,17.5175,70700.0
2015-01-20 15:15:00,23.24,23.27,23.23,23.27,77500.0,17.5175,17.5401,17.5099,17.5401,77500.0
2015-01-20 15:20:00,23.27,23.27,23.23,23.25,72900.0,17.5401,17.5401,17.5099,17.525,72900.0
2015-01-20 15:25:00,23.25,23.27,23.25,23.26,53300.0,17.525,17.5401,17.525,17.5326,53300.0
2015-01-20 15:30:00,23.27,23.27,23.19,23.21,87400.0,17.5401,17.5401,17.4798,17.4949,87400.0
2015-01-20 15:35:00,23.22,23.24,23.2,23.21,108000.0,17.5024,17.5175,17.4873,17.4949,108000.0
2015-01-20 15:40:00,23.21,23.25,23.2,23.21,113800.0,17.4949,17.525,17.4873,17.4949,113800.0
2015-01-20 15:45:00,23.21,23.22,23.17,23.19,331800.0,17.4949,17.5024,17.4647,17.4798,331800.0
2015-01-20 15:50:00,23.19,23.19,23.11,23.12,393700.0,17.4798,17.4798,17.4195,17.427,393700.0
2015-01-20 15:55:00,23.12,23.16,23.11,23.16,422200.0,17.427,17.4572,17.4195,17.4572,422200.0
2015-01-21 09:30:00,23.07,23.09,22.86,22.89,204800.0,17.3893,17.4044,17.231,17.2537,204800.0
2015-01-21 09:35:00,22.9,23.03,22.84,23.02,161300.0,17.2612,17.3592,17.216,17.3517,161300.0
2015-01-21 09:40:00,23.03,23.09,22.93,22.93,183400.0,17.3592,17.4044,17.2838,17.2838,183400.0
2015-01-21 09:45:00,22.93,23.01,22.83,22.84,194300.0,17.2838,17.3441,17.2084,17.216,194300.0
2015-01-21 09:50:00,22.85,22.98,22.85,22.94,67400.0,17.2235,17.3215,17.2235,17.2914,67400.0
2015-01-21 09:55:00,22.95,23.0,22.93,22.96,63500.0,17.2989,17.3366,17.2838,17.3064,63500.0
2015-01-21 10:00:00,22.96,23.03,22.94,22.98,124000.0,17.3064,17.3592,17.2914,17.3215,124000.0
2015-01-21 10:05:00,22.97,23.02,22.95,22.96,91600.0,17.314,17.3517,17.2989,17.3064,91600.0
2015-01-21 10:10:00,22.96,23.05,22.93,23.05,76400.0,17.3064,17.3743,17.2838,17.3743,76400.0
2015-01-21 10:15:00,23.04,23.12,23.04,23.11,158500.0,17.3667,17.427,17.3667,17.4195,158500.0
2015-01-21 10:20:00,23.12,23.13,23.07,23.12,56400.0,17.427,17.4346,17.3893,17.427,56400.0
2015-01-21 10:25:00,23.11,23.15,23.08,23.13,79900.0,17.4195,17.4496,17.3969,17.4346,79900.0
2015-01-21 10:30:00,23.13,23.18,23.13,23.16,62500.0,17.4346,17.4723,17.4346,17.4572,62500.0
2015-01-21 10:35:00,23.16,23.18,23.14,23.16,69900.0,17.4572,17.4723,17.4421,17.4572,69900.0
2015-01-21 10:40:00,23.16,23.21,23.16,23.21,40500.0,17.4572,17.4949,17.4572,17.4949,40500.0
2015-01-21 10:45:00,23.21,23.26,23.2,23.26,80200.0,17.4949,17.5326,17.4873,17.5326,80200.0
2015-01-21 10:50:00,23.27,23.31,23.21,23.3,105900.0,17.5401,17.5702,17.4949,17.5627,105900.0
2015-01-21 10:55:00,23.31,23.31,23.23,23.25,83900.0,17.5702,17.5702,17.5099,17.525,83900.0
2015-01-21 11:00:00,23.25,23.28,23.2,23.2,184900.0,17.525,17.5476,17.4873,17.4873,184900.0
2015-01-21 11:05:00,23.21,23.23,23.17,23.18,91400.0,17.4949,17.5099,17.4647,17.4723,91400.0
2015-01-21 11:10:00,23.18,23.21,23.17,23.19,51800.0,17.4723,17.4949,17.4647,17.4798,51800.0
2015-01-21 11:15:00,23.19,23.2,23.11,23.11,197300.0,17.4798,17.4873,17.4195,17.4195,197300.0
2015-01-21 11:20:00,23.11,23.13,23.08,23.13,53000.0,17.4195,17.4346,17.3969,17.4346,53000.0
2015-01-21 11:25:00,23.13,23.18,23.12,23.18,49600.0,17.4346,17.4723,17.427,17.4723,49600.0
2015-01-21 11:30:00,23.18,23.19,23.16,23.18,50600.0,17.4723,17.4798,17.4572,17.4723,50600.0
2015-01-21 11:35:00,23.19,23.2,23.06,23.07,187000.0,17.4798,17.4873,17.3818,17.3893,187000.0
2015-01-21 11:40:00,23.07,23.1,23.03,23.05,311100.0,17.3893,17.412,17.3592,17.3743,311100.0
2015-01-21 11:45:00,23.05,23.12,23.05,23.12,57000.0,17.3743,17.427,17.3743,17.427,57000.0
2015-01-21 11:50:00,23.12,23.17,23.11,23.16,41100.0,17.427,17.4647,17.4195,17.4572,41100.0
2015-01-21 11:55:00,23.16,23.18,23.15,23.17,33200.0,17.4572,17.4723,17.4496,17.4647,33200.0
2015-01-21 12:00:00,23.16,23.2,23.16,23.2,35100.0,17.4572,17.4873,17.4572,17.4873,35100.0
2015-01-21 12:05:00,23.19,23.2,23.13,23.13,63400.0,17.4798,17.4873,17.4346,17.4346,63400.0
2015-01-21 12:10:00,23.13,23.16,23.1,23.16,76500.0,17.4346,17.4572,17.412,17.4572,76500.0
2015-01-21 12:15:00,23.16,23.17,23.13,23.13,51000.0,17.4572,17.4647,17.4346,17.4346,51000.0
2015-01-21 12:20:00,23.14,23.15,23.11,23.12,54900.0,17.4421,17.4496,17.4195,17.427,54900.0
2015-01-21 12:25:00,23.11,23.18,23.11,23.18,103300.0,17.4195,17.4723,17.4195,17.4723,103300.0
2015-01-21 12:30:00,23.18,23.19,23.14,23.14,41200.0,17.4723,17.4798,17.4421,17.4421,41200.0
2015-01-21 12:35:00,23.15,23.15,23.12,23.13,35500.0,17.4496,17.4496,17.427,17.4346,35500.0
2015-01-21 12:40:00,23.13,23.15,23.13,23.14,40200.0,17.4346,17.4496,17.4346,17.4421,40200.0
2015-01-21 12:45:00,23.14,23.18,23.13,23.14,88000.0,17.4421,17.4723,17.4346,17.4421,88000.0
2015-01-21 12:50:00,23.13,23.14,23.05,23.08,92300.0,17.4346,17.4421,17.3743,17.3969,92300.0
2015-01-21 12:55:00,23.08,23.11,23.07,23.11,39600.0,17.3969,17.4195,17.3893,17.4195,39600.0
2015-01-21 13:00:00,23.11,23.16,23.1,23.15,66300.0,17.4195,17.4572,17.412,17.4496,66300.0
2015-01-21 13:05:00,23.16,23.17,23.13,23.15,61200.0,17.4572,17.4647,17.4346,17.4496,61200.0
2015-01-21 13:10:00,23.15,23.15,23.12,23.13,36400.0,17.4496,17.4496,17.427,17.4346,36400.0
2015-01-21 13:15:00,23.14,23.14,23.1,23.12,28900.0,17.4421,17.4421,17.412,17.427,28900.0
2015-01-21 13:20:00,23.12,23.12,23.09,23.1,41400.0,17.427,17.427,17.4044,17.412,41400.0
2015-01-21 13:25:00,23.1,23.1,23.03,23.04,69900.0,17.412,17.412,17.3592,17.3667,69900.0
2015-01-21 13:30:00,23.05,23.05,23.02,23.05,39100.0,17.3743,17.3743,17.3517,17.3743,39100.0
2015-01-21 13:35:00,23.05,23.06,23.02,23.05,26500.0,17.3743,17.3818,17.3517,17.3743,26500.0
2015-01-21 13:40:00,23.05,23.08,23.04,23.07,43800.0,17.3743,17.3969,17.3667,17.3893,43800.0
2015-01-21 13:45:00,23.07,23.08,23.04,23.05,37800.0,17.3893,17.3969,17.3667,17.3743,37800.0
2015-01-21 13:50:00,23.05,23.08,23.05,23.06,52500.0,17.3743,17.3969,17.3743,17.3818,52500.0
2015-01-21 13:55:00,23.07,23.08,23.04,23.05,53700.0,17.3893,17.3969,17.3667,17.3743,53700.0
2015-01-21 14:00:00,23.05,23.07,23.02,23.07,56000.0,17.3743,17.3893,17.3517,17.3893,56000.0
2015-01-21 14:05:00,23.07,23.09,23.05,23.08,128500.0,17.3893,17.4044,17.3743,17.3969,128500.0
2015-01-21 14:10:00,23.08,23.1,23.04,23.1,61900.0,17.3969,17.412,17.3667,17.412,61900.0
2015-01-21 14:15:00,23.1,23.1,23.07,23.09,82900.0,17.412,17.412,17.3893,17.4044,82900.0
2015-01-21 14:20:00,23.1,23.13,23.09,23.13,44600.0,17.412,17.4346,17.4044,17.4346,44600.0
2015-01-21 14:25:00,23.13,23.14,23.09,23.09,82700.0,17.4346,17.4421,17.4044,17.4044,82700.0
2015-01-21 14:30:00,23.1,23.1,23.07,23.07,87600.0,17.412,17.412,17.3893,17.3893,87600.0
2015-01-21 14:35:00,23.08,23.08,23.05,23.06,78800.0,17.3969,17.3969,17.3743,17.3818,78800.0
2015-01-21 14:40:00,23.07,23.14,23.06,23.14,91200.0,17.3893,17.4421,17.3818,17.4421,91200.0
2015-01-21 14:45:00,23.14,23.19,23.13,23.19,82100.0,17.4421,17.4798,17.4346,17.4798,82100.0
2015-01-21 14:50:00,23.19,23.21,23.18,23.2,102100.0,17.4798,17.4949,17.4723,17.4873,102100.0
2015-01-21 14:55:00,23.2,23.24,23.2,23.23,69100.0,17.4873,17.5175,17.4873,17.5099,69100.0
2015-01-21 15:00:00,23.23,23.24,23.19,23.22,96200.0,17.5099,17.5175,17.4798,17.5024,96200.0
2015-01-21 15:05:00,23.21,23.22,23.17,23.17,70900.0,17.4949,17.5024,17.4647,17.4647,70900.0
2015-01-21 15:10:00,23.17,23.22,23.16,23.22,89200.0,17.4647,17.5024,17.4572,17.5024,89200.0
2015-01-21 15:15:00,23.21,23.26,23.21,23.26,83900.0,17.4949,17.5326,17.4949,17.5326,83900.0
2015-01-21 15:20:00,23.26,23.26,23.23,23.25,110300.0,17.5326,17.5326,17.5099,17.525,110300.0
2015-01-21 15:25:00,23.25,23.25,23.21,23.22,102700.0,17.525,17.525,17.4949,17.5024,102700.0
2015-01-21 15:30:00,23.23,23.27,23.22,23.27,131500.0,17.5099,17.5401,17.5024,17.5401,131500.0
2015-01-21 15:35:00,23.26,23.28,23.23,23.25,132600.0,17.5326,17.5476,17.5099,17.525,132600.0
2015-01-21 15:40:00,23.26,23.27,23.24,23.26,117900.0,17.5326,17.5401,17.5175,17.5326,117900.0
2015-01-21 15:45:00,23.25,23.3,23.24,23.29,241500.0,17.525,17.5627,17.5175,17.5552,241500.0
2015-01-21 15:50:00,23.29,23.32,23.27,23.31,311200.0,17.5552,17.5778,17.5401,17.5702,311200.0
2015-01-21 15:55:00,23.31,23.33,23.3,23.3,506500.0,17.5702,17.5853,17.5627,17.5627,506500.0
2015-01-22 09:30:00,23.44,23.67,23.44,23.61,366700.0,17.6682,17.8416,17.6682,17.7964,366700.0
2015-01-22 09:35:00,23.61,23.62,23.48,23.5,136000.0,17.7964,17.8039,17.6984,17.7135,136000.0
2015-01-22 09:40:00,23.5,23.54,23.4,23.49,149100.0,17.7135,17.7436,17.6381,17.7059,149100.0
2015-01-22 09:45:00,23.48,23.49,23.27,23.35,194000.0,17.6984,17.7059,17.5401,17.6004,194000.0
2015-01-22 09:50:00,23.36,23.48,23.33,23.46,82800.0,17.6079,17.6984,17.5853,17.6833,82800.0
2015-01-22 09:55:00,23.46,23.46,23.36,23.38,130800.0,17.6833,17.6833,17.6079,17.623,130800.0
2015-01-22 10:00:00,23.38,23.48,23.37,23.45,81000.0,17.623,17.6984,17.6155,17.6758,81000.0
2015-01-22 10:05:00,23.45,23.5,23.4,23.46,56400.0,17.6758,17.7135,17.6381,17.6833,56400.0
2015-01-22 10:10:00,23.45,23.5,23.43,23.49,73900.0,17.6758,17.7135,17.6607,17.7059,73900.0
2015-01-22 10:15:00,23.48,23.55,23.46,23.49,83700.0,17.6984,17.7511,17.6833,17.7059,83700.0
2015-01-22 10:20:00,23.5,23.53,23.46,23.49,81700.0,17.7135,17.7361,17.6833,17.7059,81700.0
2015-01-22 10:25:00,23.49,23.52,23.47,23.5,49200.0,17.7059,17.7285,17.6908,17.7135,49200.0
2015-01-22 10:30:00,23.5,23.53,23.49,23.5,36300.0,17.7135,17.7361,17.7059,17.7135,36300.0
2015-01-22 10:35:00,23.5,23.55,23.5,23.5,53200.0,17.7135,17.7511,17.7135,17.7135,53200.0
2015-01-22 10:40:00,23.51,23.56,23.5,23.55,44600.0,17.721,17.7587,17.7135,17.7511,44600.0
2015-01-22 10:45:00,23.56,23.59,23.55,23.57,59400.0,17.7587,17.7813,17.7511,17.7662,59400.0
2015-01-22 10:50:00,23.57,23.58,23.54,23.57,71400.0,17.7662,17.7738,17.7436,17.7662,71400.0
2015-01-22 10:55:00,23.57,23.63,23.57,23.62,80300.0,17.7662,17.8114,17.7662,17.8039,80300.0
2015-01-22 11:00:00,23.61,23.64,23.57,23.61,49800.0,17.7964,17.819,17.7662,17.7964,49800.0
2015-01-22 11:05:00,23.6,23.61,23.57,23.59,51800.0,17.7888,17.7964,17.7662,17.7813,51800.0
2015-01-22 11:10:00,23.59,23.59,23.53,23.54,61800.0,17.7813,17.7813,17.7361,17.7436,61800.0
2015-01-22 11:15:00,23.54,23.54,23.5,23.53,60100.0,17.7436,17.7436,17.7135,17.7361,60100.0
2015-01-22 11:20:00,23.53,23.56,23.5,23.56,60400.0,17.7361,17.7587,17.7135,17.7587,60400.0
2015-01-22 11:25:00,23.55,23.59,23.55,23.58,42300.0,17.7511,17.7813,17.7511,17.7738,42300.0
2015-01-22 11:30:00,23.58,23.6,23.51,23.54,53400.0,17.7738,17.7888,17.721,17.7436,53400.0
2015-01-22 11:35:00,23.53,23.54,23.49,23.51,58100.0,17.7361,17.7436,17.7059,17.721,58100.0
2015-01-22 11:40:00,23.51,23.54,23.49,23.5,56700.0,17.721,17.7436,17.7059,17.7135,56700.0
2015-01-22 11:45:00,23.51,23.52,23.48,23.48,27200.0,17.721,17.7285,17.6984,17.6984,27200.0
2015-01-22 11:50:00,23.48,23.5,23.45,23.47,36100.0,17.6984,17.7135,17.6758,17.6908,36100.0
2015-01-22 11:55:00,23.48,23.53,23.47,23.53,58000.0,17.6984,17.7361,17.6908,17.7361,58000.0
2015-01-22 12:00:00,23.53,23.53,23.5,23.53,48200.0,17.7361,17.7361,17.7135,17.7361,48200.0
2015-01-22 12:05:00,23.53,23.53,23.49,23.49,41600.0,17.7361,17.7361,17.7059,17.7059,41600.0
2015-01-22 12:10:00,23.49,23.54,23.47,23.52,46700.0,17.7059,17.7436,17.6908,17.7285,46700.0
2015-01-22 12:15:00,23.52,23.53,23.51,23.53,19500.0,17.7285,17.7361,17.721,17.7361,19500.0
2015-01-22 12:20:00,23.53,23.57,23.52,23.56,28400.0,17.7361,17.7662,17.7285,17.7587,28400.0
2015-01-22 12:25:00,23.57,23.58,23.55,23.57,27300.0,17.7662,17.7738,17.7511,17.7662,27300.0
2015-01-22 12:30:00,23.56,23.57,23.5,23.5,56300.0,17.7587,17.7662,17.7135,17.7135,56300.0
2015-01-22 12:35:00,23.5,23.51,23.46,23.47,46700.0,17.7135,17.721,17.6833,17.6908,46700.0
2015-01-22 12:40:00,23.47,23.49,23.46,23.48,22400.0,17.6908,17.7059,17.6833,17.6984,22400.0
2015-01-22 12:45:00,23.48,23.49,23.46,23.49,43700.0,17.6984,17.7059,17.6833,17.7059,43700.0
2015-01-22 12:50:00,23.49,23.49,23.46,23.46,22000.0,17.7059,17.7059,17.6833,17.6833,22000.0
2015-01-22 12:55:00,23.46,23.48,23.44,23.48,30100.0,17.6833,17.6984,17.6682,17.6984,30100.0
2015-01-22 13:00:00,23.48,23.52,23.47,23.51,25900.0,17.6984,17.7285,17.6908,17.721,25900.0
2015-01-22 13:05:00,23.51,23.52,23.49,23.5,33200.0,17.721,17.7285,17.7059,17.7135,33200.0
2015-01-22 13:10:00,23.5,23.52,23.5,23.51,25700.0,17.7135,17.7285,17.7135,17.721,25700.0
2015-01-22 13:15:00,23.5,23.51,23.47,23.47,25600.0,17.7135,17.721,17.6908,17.6908,25600.0
2015-01-22 13:20:00,23.48,23.49,23.46,23.48,21300.0,17.6984,17.7059,17.6833,17.6984,21300.0
2015-01-22 13:25:00,23.48,23.49,23.46,23.48,32100.0,17.6984,17.7059,17.6833,17.6984,32100.0
2015-01-22 13:30:00,23.49,23.53,23.48,23.53,23200.0,17.7059,17.7361,17.6984,17.7361,23200.0
2015-01-22 13:35:00,23.53,23.56,23.51,23.56,45300.0,17.7361,17.7587,17.721,17.7587,45300.0
2015-01-22 13:40:00,23.56,23.59,23.54,23.58,41500.0,17.7587,17.7813,17.7436,17.7738,41500.0
2015-01-22 13:45:00,23.58,23.6,23.57,23.6,31000.0,17.7738,17.7888,17.7662,17.7888,31000.0
2015-01-22 13:50:00,23.6,23.61,23.57,23.59,61300.0,17.7888,17.7964,17.7662,17.7813,61300.0
2015-01-22 13:55:00,23.59,23.6,23.57,23.6,34300.0,17.7813,17.7888,17.7662,17.7888,34300.0
2015-01-22 14:00:00,23.6,23.62,23.59,23.62,34900.0,17.7888,17.8039,17.7813,17.8039,34900.0
2015-01-22 14:05:00,23.62,23.62,23.56,23.58,43300.0,17.8039,17.8039,17.7587,17.7738,43300.0
2015-01-22 14:10:00,23.59,23.62,23.58,23.61,30400.0,17.7813,17.8039,17.7738,17.7964,30400.0
2015-01-22 14:15:00,23.61,23.63,23.59,23.62,57600.0,17.7964,17.8114,17.7813,17.8039,57600.0
2015-01-22 14:20:00,23.62,23.62,23.57,23.6,35400.0,17.8039,17.8039,17.7662,17.7888,35400.0
2015-01-22 14:25:00,23.61,23.62,23.6,23.6,29300.0,17.7964,17.8039,17.7888,17.7888,29300.0
2015-01-22 14:30:00,23.61,23.67,23.6,23.66,68400.0,17.7964,17.8416,17.7888,17.8341,68400.0
2015-01-22 14:35:00,23.67,23.67,23.65,23.67,48800.0,17.8416,17.8416,17.8265,17.8416,48800.0
2015-01-22 14:40:00,23.66,23.67,23.65,23.65,34300.0,17.8341,17.8416,17.8265,17.8265,34300.0
2015-01-22 14:45:00,23.66,23.68,23.64,23.65,153800.0,17.8341,17.8491,17.819,17.8265,153800.0
2015-01-22 14:50:00,23.66,23.68,23.64,23.67,81500.0,17.8341,17.8491,17.819,17.8416,81500.0
2015-01-22 14:55:00,23.67,23.7,23.66,23.68,105500.0,17.8416,17.8642,17.8341,17.8491,105500.0
2015-01-22 15:00:00,23.68,23.73,23.68,23.7,149300.0,17.8491,17.8868,17.8491,17.8642,149300.0
2015-01-22 15:05:00,23.7,23.74,23.69,23.74,43500.0,17.8642,17.8944,17.8567,17.8944,43500.0
2015-01-22 15:10:00,23.74,23.75,23.71,23.73,71800.0,17.8944,17.9019,17.8717,17.8868,71800.0
2015-01-22 15:15:00,23.73,23.75,23.71,23.75,80600.0,17.8868,17.9019,17.8717,17.9019,80600.0
2015-01-22 15:20:00,23.75,23.75,23.71,23.71,130900.0,17.9019,17.9019,17.8717,17.8717,130900.0
2015-01-22 15:25:00,23.71,23.73,23.66,23.7,158400.0,17.8717,17.8868,17.8341,17.8642,158400.0
2015-01-22 15:30:00,23.7,23.72,23.69,23.71,66900.0,17.8642,17.8793,17.8567,17.8717,66900.0
2015-01-22 15:35:00,23.72,23.72,23.68,23.72,186200.0,17.8793,17.8793,17.8491,17.8793,186200.0
2015-01-22 15:40:00,23.71,23.73,23.68,23.71,185600.0,17.8717,17.8868,17.8491,17.8717,185600.0
2015-01-22 15:45:00,23.7,23.73,23.7,23.73,99600.0,17.8642,17.8868,17.8642,17.8868,99600.0
2015-01-22 15:50:00,23.73,23.73,23.7,23.73,157500.0,17.8868,17.8868,17.8642,17.8868,157500.0
2015-01-22 15:55:00,23.72,23.74,23.7,23.73,520900.0,17.8793,17.8944,17.8642,17.8868,520900.0
2015-01-23 09:30:00,23.69,23.75,23.63,23.72,168100.0,17.8567,17.9019,17.8114,17.8793,168100.0
2015-01-23 09:35:00,23.72,23.83,23.68,23.73,273100.0,17.8793,17.9622,17.8491,17.8868,273100.0
2015-01-23 09:40:00,23.72,23.84,23.69,23.8,290000.0,17.8793,17.9697,17.8567,17.9396,290000.0
2015-01-23 09:45:00,23.8,23.92,23.77,23.84,264100.0,17.9396,18.03,17.917,17.9697,264100.0
2015-01-23 09:50:00,23.84,23.86,23.82,23.82,64600.0,17.9697,17.9848,17.9547,17.9547,64600.0
2015-01-23 09:55:00,23.82,23.83,23.76,23.81,96700.0,17.9547,17.9622,17.9094,17.9471,96700.0
2015-01-23 10:00:00,23.81,23.88,23.81,23.82,73600.0,17.9471,17.9999,17.9471,17.9547,73600.0
2015-01-23 10:05:00,23.82,23.86,23.81,23.84,63200.0,17.9547,17.9848,17.9471,17.9697,63200.0
2015-01-23 10:10:00,23.84,23.87,23.81,23.82,54700.0,17.9697,17.9924,17.9471,17.9547,54700.0
2015-01-23 10:15:00,23.82,23.83,23.79,23.8,54800.0,17.9547,17.9622,17.9321,17.9396,54800.0
2015-01-23 10:20:00,23.8,23.85,23.78,23.79,71800.0,17.9396,17.9773,17.9245,17.9321,71800.0
2015-01-23 10:25:00,23.8,23.82,23.78,23.8,57700.0,17.9396,17.9547,17.9245,17.9396,57700.0
2015-01-23 10:30:00,23.8,23.81,23.76,23.77,57700.0,17.9396,17.9471,17.9094,17.917,57700.0
2015-01-23 10:35:00,23.77,23.79,23.69,23.71,120900.0,17.917,17.9321,17.8567,17.8717,120900.0
2015-01-23 10:40:00,23.72,23.73,23.68,23.68,41100.0,17.8793,17.8868,17.8491,17.8491,41100.0
2015-01-23 10:45:00,23.69,23.72,23.65,23.71,44100.0,17.8567,17.8793,17.8265,17.8717,44100.0
2015-01-23 10:50:00,23.71,23.79,23.7,23.78,54100.0,17.8717,17.9321,17.8642,17.9245,54100.0
2015-01-23 10:55:00,23.78,23.82,23.76,23.79,85500.0,17.9245,17.9547,17.9094,17.9321,85500.0
2015-01-23 11:00:00,23.78,23.84,23.77,23.82,55400.0,17.9245,17.9697,17.917,17.9547,55400.0
2015-01-23 11:05:00,23.83,23.84,23.8,23.82,43000.0,17.9622,17.9697,17.9396,17.9547,43000.0
2015-01-23 11:10:00,23.82,23.82,23.76,23.78,55400.0,17.9547,17.9547,17.9094,17.9245,55400.0
2015-01-23 11:15:00,23.78,23.83,23.77,23.83,41200.0,17.9245,17.9622,17.917,17.9622,41200.0
2015-01-23 11:20:00,23.82,23.83,23.8,23.81,40900.0,17.9547,17.9622,17.9396,17.9471,40900.0
2015-01-23 11:25:00,23.81,23.83,23.79,23.83,42800.0,17.9471,17.9622,17.9321,17.9622,42800.0
2015-01-23 11:30:00,23.83,23.84,23.79,23.82,58700.0,17.9622,17.9697,17.9321,17.9547,58700.0
2015-01-23 11:35:00,23.82,23.83,23.8,23.81,33300.0,17.9547,17.9622,17.9396,17.9471,33300.0
2015-01-23 11:40:00,23.81,23.84,23.81,23.83,29300.0,17.9471,17.9697,17.9471,17.9622,29300.0
2015-01-23 11:45:00,23.83,23.88,23.83,23.86,78000.0,17.9622,17.9999,17.9622,17.9848,78000.0
2015-01-23 11:50:00,23.86,23.86,23.77,23.78,73200.0,17.9848,17.9848,17.917,17.9245,73200.0
2015-01-23 11:55:00,23.78,23.82,23.78,23.81,34300.0,17.9245,17.9547,17.9245,17.9471,34300.0
2015-01-23 12:00:00,23.81,23.82,23.79,23.8,32000.0,17.9471,17.9547,17.9321,17.9396,32000.0
2015-01-23 12:05:00,23.8,23.81,23.78,23.79,49900.0,17.9396,17.9471,17.9245,17.9321,49900.0
2015-01-23 12:10:00,23.8,23.83,23.79,23.81,59300.0,17.9396,17.9622,17.9321,17.9471,59300.0
2015-01-23 12:15:00,23.82,23.82,23.77,23.78,46400.0,17.9547,17.9547,17.917,17.9245,46400.0
2015-01-23 12:20:00,23.78,23.83,23.76,23.83,33300.0,17.9245,17.9622,17.9094,17.9622,33300.0
2015-01-23 12:25:00,23.82,23.84,23.81,23.82,33600.0,17.9547,17.9697,17.9471,17.9547,33600.0
2015-01-23 12:30:00,23.82,23.86,23.81,23.85,39300.0,17.9547,17.9848,17.9471,17.9773,39300.0
2015-01-23 12:35:00,23.85,23.88,23.83,23.85,24500.0,17.9773,17.9999,17.9622,17.9773,24500.0
2015-01-23 12:40:00,23.86,23.87,23.84,23.85,41100.0,17.9848,17.9924,17.9697,17.9773,41100.0
2015-01-23 12:45:00,23.86,23.87,23.84,23.86,25300.0,17.9848,17.9924,17.9697,17.9848,25300.0
2015-01-23 12:50:00,23.87,23.89,23.86,23.87,39100.0,17.9924,18.0074,17.9848,17.9924,39100.0
2015-01-23 12:55:00,23.87,23.89,23.84,23.88,47700.0,17.9924,18.0074,17.9697,17.9999,47700.0
2015-01-23 13:00:00,23.89,23.89,23.86,23.88,42000.0,18.0074,18.0074,17.9848,17.9999,42000.0
2015-01-23 13:05:00,23.88,23.9,23.87,23.89,24100.0,17.9999,18.015,17.9924,18.0074,24100.0
2015-01-23 13:10:00,23.9,23.9,23.88,23.89,23100.0,18.015,18.015,17.9999,18.0074,23100.0
2015-01-23 13:15:00,23.89,23.89,23.83,23.85,32300.0,18.0074,18.0074,17.9622,17.9773,32300.0
2015-01-23 13:20:00,23.85,23.87,23.84,23.87,28500.0,17.9773,17.9924,17.9697,17.9924,28500.0
2015-01-23 13:25:00,23.87,23.88,23.85,23.88,36400.0,17.9924,17.9999,17.9773,17.9999,36400.0
2015-01-23 13:30:00,23.88,23.89,23.86,23.87,20500.0,17.9999,18.0074,17.9848,17.9924,20500.0
2015-01-23 13:35:00,23.87,23.89,23.86,23.88,30700.0,17.9924,18.0074,17.9848,17.9999,30700.0
2015-01-23 13:40:00,23.88,23.91,23.87,23.91,32000.0,17.9999,18.0225,17.9924,18.0225,32000.0
2015-01-23 13:45:00,23.91,23.91,23.88,23.91,36700.0,18.0225,18.0225,17.9999,18.0225,36700.0
2015-01-23 13:50:00,23.91,23.92,23.9,23.92,32600.0,18.0225,18.03,18.015,18.03,32600.0
2015-01-23 13:55:00,23.92,23.92,23.89,23.9,71700.0,18.03,18.03,18.0074,18.015,71700.0
2015-01-23 14:00:00,23.9,23.92,23.89,23.9,23200.0,18.015,18.03,18.0074,18.015,23200.0
2015-01-23 14:05:00,23.9,23.91,23.89,23.91,27900.0,18.015,18.0225,18.0074,18.0225,27900.0
2015-01-23 14:10:00,23.91,23.91,23.88,23.89,42000.0,18.0225,18.0225,17.9999,18.0074,42000.0
2015-01-23 14:15:00,23.89,23.91,23.86,23.91,85800.0,18.0074,18.0225,17.9848,18.0225,85800.0
2015-01-23 14:20:00,23.91,23.91,23.89,23.89,35600.0,18.0225,18.0225,18.0074,18.0074,35600.0
2015-01-23 14:25:00,23.9,23.93,23.89,23.92,58700.0,18.015,18.0376,18.0074,18.03,58700.0
2015-01-23 14:30:00,23.92,23.92,23.89,23.91,37500.0,18.03,18.03,18.0074,18.0225,37500.0
2015-01-23 14:35:00,23.91,23.91,23.87,23.9,48600.0,18.0225,18.0225,17.9924,18.015,48600.0
2015-01-23 14:40:00,23.9,23.92,23.89,23.92,55600.0,18.015,18.03,18.0074,18.03,55600.0
2015-01-23 14:45:00,23.92,23.93,23.89,23.91,90300.0,18.03,18.0376,18.0074,18.0225,90300.0
2015-01-23 14:50:00,23.91,23.91,23.89,23.91,43900.0,18.0225,18.0225,18.0074,18.0225,43900.0
2015-01-23 14:55:00,23.91,23.91,23.88,23.88,96000.0,18.0225,18.0225,17.9999,17.9999,96000.0
2015-01-23 15:00:00,23.88,23.9,23.84,23.89,149100.0,17.9999,18.015,17.9697,18.0074,149100.0
2015-01-23 15:05:00,23.89,23.89,23.85,23.89,119900.0,18.0074,18.0074,17.9773,18.0074,119900.0
2015-01-23 15:10:00,23.89,23.92,23.88,23.91,62800.0,18.0074,18.03,17.9999,18.0225,62800.0
2015-01-23 15:15:00,23.91,23.92,23.88,23.9,91000.0,18.0225,18.03,17.9999,18.015,91000.0
2015-01-23 15:20:00,23.89,23.92,23.88,23.91,87400.0,18.0074,18.03,17.9999,18.0225,87400.0
2015-01-23 15:25:00,23.91,23.92,23.9,23.92,83800.0,18.0225,18.03,18.015,18.03,83800.0
2015-01-23 15:30:00,23.92,23.92,23.86,23.88,130000.0,18.03,18.03,17.9848,17.9999,130000.0
2015-01-23 15:35:00,23.88,23.9,23.85,23.85,106600.0,17.9999,18.015,17.9773,17.9773,106600.0
2015-01-23 15:40:00,23.85,23.88,23.85,23.86,103100.0,17.9773,17.9999,17.9773,17.9848,103100.0
2015-01-23 15:45:00,23.87,23.88,23.84,23.85,161600.0,17.9924,17.9999,17.9697,17.9773,161600.0
2015-01-23 15:50:00,23.85,23.86,23.81,23.83,206100.0,17.9773,17.9848,17.9471,17.9622,206100.0
2015-01-23 15:55:00,23.83,23.85,23.81,23.84,321300.0,17.9622,17.9773,17.9471,17.9697,321300.0
2015-01-26 09:30:00,23.75,23.8,23.68,23.69,304000.0,17.9019,17.9396,17.8491,17.8567,304000.0
2015-01-26 09:35:00,23.68,23.71,23.66,23.68,52800.0,17.8491,17.8717,17.8341,17.8491,52800.0
2015-01-26 09:40:00,23.67,23.68,23.59,23.6,63600.0,17.8416,17.8491,17.7813,17.7888,63600.0
2015-01-26 09:45:00,23.59,23.61,23.54,23.6,94800.0,17.7813,17.7964,17.7436,17.7888,94800.0
2015-01-26 09:50:00,23.59,23.78,23.59,23.74,76200.0,17.7813,17.9245,17.7813,17.8944,76200.0
2015-01-26 09:55:00,23.74,23.76,23.67,23.69,68800.0,17.8944,17.9094,17.8416,17.8567,68800.0
2015-01-26 10:00:00,23.69,23.8,23.68,23.79,86200.0,17.8567,17.9396,17.8491,17.9321,86200.0
2015-01-26 10:05:00,23.8,23.89,23.78,23.83,199300.0,17.9396,18.0074,17.9245,17.9622,199300.0
2015-01-26 10:10:00,23.83,23.87,23.81,23.87,164600.0,17.9622,17.9924,17.9471,17.9924,164600.0
2015-01-26 10:15:00,23.87,23.89,23.83,23.85,141600.0,17.9924,18.0074,17.9622,17.9773,141600.0
2015-01-26 10:20:00,23.84,23.85,23.81,23.83,52100.0,17.9697,17.9773,17.9471,17.9622,52100.0
2015-01-26 10:25:00,23.84,23.89,23.84,23.87,56300.0,17.9697,18.0074,17.9697,17.9924,56300.0
2015-01-26 10:30:00,23.87,23.9,23.85,23.88,55800.0,17.9924,18.015,17.9773,17.9999,55800.0
2015-01-26 10:35:00,23.88,23.9,23.87,23.9,92100.0,17.9999,18.015,17.9924,18.015,92100.0
2015-01-26 10:40:00,23.89,23.94,23.89,23.92,81100.0,18.0074,18.0451,18.0074,18.03,81100.0
2015-01-26 10:45:00,23.93,23.96,23.93,23.96,76400.0,18.0376,18.0602,18.0376,18.0602,76400.0
2015-01-26 10:50:00,23.96,23.97,23.92,23.93,38600.0,18.0602,18.0677,18.03,18.0376,38600.0
2015-01-26 10:55:00,23.92,23.93,23.92,23.93,25300.0,18.03,18.0376,18.03,18.0376,25300.0
2015-01-26 11:00:00,23.92,23.95,23.9,23.94,88700.0,18.03,18.0527,18.015,18.0451,88700.0
2015-01-26 11:05:00,23.94,23.96,23.92,23.92,31500.0,18.0451,18.0602,18.03,18.03,31500.0
2015-01-26 11:10:00,23.92,23.93,23.88,23.92,99600.0,18.03,18.0376,17.9999,18.03,99600.0
2015-01-26 11:15:00,23.93,23.94,23.89,23.91,92400.0,18.0376,18.0451,18.0074,18.0225,92400.0
2015-01-26 11:20:00,23.91,23.95,23.91,23.94,44900.0,18.0225,18.0527,18.0225,18.0451,44900.0
2015-01-26 11:25:00,23.94,23.94,23.9,23.94,65400.0,18.0451,18.0451,18.015,18.0451,65400.0
2015-01-26 11:30:00,23.94,23.95,23.92,23.92,55500.0,18.0451,18.0527,18.03,18.03,55500.0
2015-01-26 11:35:00,23.92,23.94,23.89,23.9,76400.0,18.03,18.0451,18.0074,18.015,76400.0
2015-01-26 11:40:00,23.91,23.94,23.9,23.94,40900.0,18.0225,18.0451,18.015,18.0451,40900.0
2015-01-26 11:45:00,23.94,23.95,23.92,23.94,48800.0,18.0451,18.0527,18.03,18.0451,48800.0
2015-01-26 11:50:00,23.93,23.95,23.92,23.95,42100.0,18.0376,18.0527,18.03,18.0527,42100.0
2015-01-26 11:55:00,23.95,23.96,23.93,23.96,40800.0,18.0527,18.0602,18.0376,18.0602,40800.0
2015-01-26 12:00:00,23.95,23.96,23.94,23.96,41700.0,18.0527,18.0602,18.0451,18.0602,41700.0
2015-01-26 12:05:00,23.96,23.97,23.95,23.96,64500.0,18.0602,18.0677,18.0527,18.0602,64500.0
2015-01-26 12:10:00,23.96,23.97,23.93,23.93,37900.0,18.0602,18.0677,18.0376,18.0376,37900.0
2015-01-26 12:15:00,23.94,23.95,23.93,23.94,22000.0,18.0451,18.0527,18.0376,18.0451,22000.0
2015-01-26 12:20:00,23.95,23.96,23.93,23.96,52600.0,18.0527,18.0602,18.0376,18.0602,52600.0
2015-01-26 12:25:00,23.96,23.97,23.94,23.96,27400.0,18.0602,18.0677,18.0451,18.0602,27400.0
2015-01-26 12:30:00,23.96,23.97,23.94,23.95,55600.0,18.0602,18.0677,18.0451,18.0527,55600.0
2015-01-26 12:35:00,23.95,23.97,23.94,23.96,43800.0,18.0527,18.0677,18.0451,18.0602,43800.0
2015-01-26 12:40:00,23.96,23.98,23.94,23.95,38000.0,18.0602,18.0753,18.0451,18.0527,38000.0
2015-01-26 12:45:00,23.94,23.95,23.91,23.92,30900.0,18.0451,18.0527,18.0225,18.03,30900.0
2015-01-26 12:50:00,23.91,23.93,23.91,23.92,17900.0,18.0225,18.0376,18.0225,18.03,17900.0
2015-01-26 12:55:00,23.92,23.93,23.91,23.92,23300.0,18.03,18.0376,18.0225,18.03,23300.0
2015-01-26 13:00:00,23.92,23.93,23.91,23.93,30500.0,18.03,18.0376,18.0225,18.0376,30500.0
2015-01-26 13:05:00,23.93,23.94,23.92,23.93,43000.0,18.0376,18.0451,18.03,18.0376,43000.0
2015-01-26 13:10:00,23.94,23.96,23.94,23.96,25300.0,18.0451,18.0602,18.0451,18.0602,25300.0
2015-01-26 13:15:00,23.95,23.97,23.94,23.95,53400.0,18.0527,18.0677,18.0451,18.0527,53400.0
2015-01-26 13:20:00,23.95,23.97,23.94,23.95,40600.0,18.0527,18.0677,18.0451,18.0527,40600.0
2015-01-26 13:25:00,23.95,23.97,23.94,23.95,69600.0,18.0527,18.0677,18.0451,18.0527,69600.0
2015-01-26 13:30:00,23.95,23.98,23.94,23.98,45300.0,18.0527,18.0753,18.0451,18.0753,45300.0
2015-01-26 13:35:00,23.98,23.99,23.97,23.99,58200.0,18.0753,18.0828,18.0677,18.0828,58200.0
2015-01-26 13:40:00,23.98,23.99,23.97,23.97,27900.0,18.0753,18.0828,18.0677,18.0677,27900.0
2015-01-26 13:45:00,23.97,24.04,23.96,24.03,253500.0,18.0677,18.1205,18.0602,18.113,253500.0
2015-01-26 13:50:00,24.04,24.07,24.03,24.05,77500.0,18.1205,18.1431,18.113,18.128,77500.0
2015-01-26 13:55:00,24.06,24.08,24.04,24.08,41500.0,18.1356,18.1506,18.1205,18.1506,41500.0
2015-01-26 14:00:00,24.07,24.09,24.07,24.09,61800.0,18.1431,18.1582,18.1431,18.1582,61800.0
2015-01-26 14:05:00,24.08,24.1,24.07,24.1,42600.0,18.1506,18.1657,18.1431,18.1657,42600.0
2015-01-26 14:10:00,24.09,24.12,24.07,24.09,112600.0,18.1582,18.1808,18.1431,18.1582,112600.0
2015-01-26 14:15:00,24.09,24.1,24.08,24.08,44200.0,18.1582,18.1657,18.1506,18.1506,44200.0
2015-01-26 14:20:00,24.08,24.09,24.05,24.05,40600.0,18.1506,18.1582,18.128,18.128,40600.0
2015-01-26 14:25:00,24.05,24.05,23.99,24.0,143600.0,18.128,18.128,18.0828,18.0903,143600.0
2015-01-26 14:30:00,24.0,24.05,23.99,24.03,81700.0,18.0903,18.128,18.0828,18.113,81700.0
2015-01-26 14:35:00,24.03,24.03,24.0,24.01,38600.0,18.113,18.113,18.0903,18.0979,38600.0
2015-01-26 14:40:00,24.01,24.03,23.99,24.0,78600.0,18.0979,18.113,18.0828,18.0903,78600.0
2015-01-26 14:45:00,24.0,24.01,23.98,24.0,91600.0,18.0903,18.0979,18.0753,18.0903,91600.0
2015-01-26 14:50:00,24.01,24.01,23.97,23.98,47400.0,18.0979,18.0979,18.0677,18.0753,47400.0
2015-01-26 14:55:00,23.98,24.02,23.97,24.01,65100.0,18.0753,18.1054,18.0677,18.0979,65100.0
2015-01-26 15:00:00,24.0,24.01,23.98,24.0,75600.0,18.0903,18.0979,18.0753,18.0903,75600.0
2015-01-26 15:05:00,24.0,24.02,23.98,24.01,95700.0,18.0903,18.1054,18.0753,18.0979,95700.0
2015-01-26 15:10:00,24.02,24.04,24.01,24.03,148600.0,18.1054,18.1205,18.0979,18.113,148600.0
2015-01-26 15:15:00,24.03,24.04,23.95,23.96,265100.0,18.113,18.1205,18.0527,18.0602,265100.0
2015-01-26 15:20:00,23.96,23.97,23.9,23.92,194700.0,18.0602,18.0677,18.015,18.03,194700.0
2015-01-26 15:25:00,23.91,23.92,23.87,23.89,185900.0,18.0225,18.03,17.9924,18.0074,185900.0
2015-01-26 15:30:00,23.88,23.9,23.87,23.88,166500.0,17.9999,18.015,17.9924,17.9999,166500.0
2015-01-26 15:35:00,23.87,23.92,23.87,23.89,197400.0,17.9924,18.03,17.9924,18.0074,197400.0
2015-01-26 15:40:00,23.89,23.94,23.88,23.89,265500.0,18.0074,18.0451,17.9999,18.0074,265500.0
2015-01-26 15:45:00,23.88,23.9,23.86,23.88,221300.0,17.9999,18.015,17.9848,17.9999,221300.0
2015-01-26 15:50:00,23.88,23.9,23.87,23.9,268800.0,17.9999,18.015,17.9924,18.015,268800.0
2015-01-26 15:55:00,23.89,23.9,23.89,23.89,482700.0,18.0074,18.015,18.0074,18.0074,482700.0
2015-01-27 09:30:00,23.71,23.93,23.7,23.83,470400.0,17.8717,18.0376,17.8642,17.9622,470400.0
2015-01-27 09:35:00,23.84,24.2,23.83,24.15,516700.0,17.9697,18.2411,17.9622,18.2034,516700.0
2015-01-27 09:40:00,24.15,24.25,24.12,24.21,345900.0,18.2034,18.2788,18.1808,18.2486,345900.0
2015-01-27 09:45:00,24.21,24.34,24.2,24.32,254800.0,18.2486,18.3466,18.2411,18.3315,254800.0
2015-01-27 09:50:00,24.33,24.44,24.31,24.44,450100.0,18.3391,18.422,18.324,18.422,450100.0
2015-01-27 09:55:00,24.43,24.5,24.4,24.45,289800.0,18.4145,18.4672,18.3918,18.4295,289800.0
2015-01-27 10:00:00,24.45,24.5,24.41,24.48,222500.0,18.4295,18.4672,18.3994,18.4521,222500.0
2015-01-27 10:05:00,24.48,24.53,24.46,24.52,341000.0,18.4521,18.4898,18.4371,18.4823,341000.0
2015-01-27 10:10:00,24.52,24.58,24.48,24.57,311300.0,18.4823,18.5275,18.4521,18.52,311300.0
2015-01-27 10:15:00,24.57,24.59,24.53,24.58,166900.0,18.52,18.5351,18.4898,18.5275,166900.0
2015-01-27 10:20:00,24.58,24.74,24.57,24.74,389900.0,18.5275,18.6481,18.52,18.6481,389900.0
2015-01-27 10:25:00,24.73,24.8,24.65,24.66,368300.0,18.6406,18.6934,18.5803,18.5878,368300.0
2015-01-27 10:30:00,24.66,24.66,24.47,24.48,289700.0,18.5878,18.5878,18.4446,18.4521,289700.0
2015-01-27 10:35:00,24.48,24.48,24.3,24.32,260300.0,18.4521,18.4521,18.3165,18.3315,260300.0
2015-01-27 10:40:00,24.31,24.31,24.17,24.22,288600.0,18.324,18.324,18.2185,18.2562,288600.0
2015-01-27 10:45:00,24.21,24.26,24.19,24.24,202900.0,18.2486,18.2863,18.2336,18.2712,202900.0
2015-01-27 10:50:00,24.24,24.33,24.22,24.32,299700.0,18.2712,18.3391,18.2562,18.3315,299700.0
2015-01-27 10:55:00,24.32,24.34,24.21,24.23,219100.0,18.3315,18.3466,18.2486,18.2637,219100.0
2015-01-27 11:00:00,24.23,24.29,24.09,24.17,354600.0,18.2637,18.3089,18.1582,18.2185,354600.0
2015-01-27 11:05:00,24.16,24.29,24.16,24.28,149100.0,18.2109,18.3089,18.2109,18.3014,149100.0
2015-01-27 11:10:00,24.29,24.3,24.23,24.26,140000.0,18.3089,18.3165,18.2637,18.2863,140000.0
2015-01-27 11:15:00,24.27,24.42,24.25,24.39,150600.0,18.2939,18.4069,18.2788,18.3843,150600.0
2015-01-27 11:20:00,24.4,24.42,24.36,24.37,102100.0,18.3918,18.4069,18.3617,18.3692,102100.0
2015-01-27 11:25:00,24.38,24.49,24.37,24.48,124200.0,18.3768,18.4597,18.3692,18.4521,124200.0
2015-01-27 11:30:00,24.48,24.48,24.41,24.45,121000.0,18.4521,18.4521,18.3994,18.4295,121000.0
2015-01-27 11:35:00,24.45,24.48,24.41,24.41,138200.0,18.4295,18.4521,18.3994,18.3994,138200.0
2015-01-27 11:40:00,24.4,24.4,24.32,24.35,187900.0,18.3918,18.3918,18.3315,18.3542,187900.0
2015-01-27 11:45:00,24.34,24.36,24.25,24.28,100900.0,18.3466,18.3617,18.2788,18.3014,100900.0
2015-01-27 11:50:00,24.29,24.29,24.24,24.26,142400.0,18.3089,18.3089,18.2712,18.2863,142400.0
2015-01-27 11:55:00,24.27,24.28,24.24,24.27,86100.0,18.2939,18.3014,18.2712,18.2939,86100.0
2015-01-27 12:00:00,24.27,24.28,24.23,24.23,86100.0,18.2939,18.3014,18.2637,18.2637,86100.0
2015-01-27 12:05:00,24.23,24.28,24.19,24.2,131900.0,18.2637,18.3014,18.2336,18.2411,131900.0
2015-01-27 12:10:00,24.19,24.21,24.12,24.14,116200.0,18.2336,18.2486,18.1808,18.1959,116200.0
2015-01-27 12:15:00,24.14,24.18,24.13,24.16,78000.0,18.1959,18.226,18.1883,18.2109,78000.0
2015-01-27 12:20:00,24.16,24.18,24.16,24.17,76900.0,18.2109,18.226,18.2109,18.2185,76900.0
2015-01-27 12:25:00,24.18,24.32,24.18,24.32,116100.0,18.226,18.3315,18.226,18.3315,116100.0
2015-01-27 12:30:00,24.32,24.33,24.28,24.32,70200.0,18.3315,18.3391,18.3014,18.3315,70200.0
2015-01-27 12:35:00,24.32,24.33,24.27,24.31,51700.0,18.3315,18.3391,18.2939,18.324,51700.0
2015-01-27 12:40:00,24.31,24.35,24.29,24.34,52900.0,18.324,18.3542,18.3089,18.3466,52900.0
2015-01-27 12:45:00,24.35,24.35,24.3,24.31,46900.0,18.3542,18.3542,18.3165,18.324,46900.0
2015-01-27 12:50:00,24.31,24.35,24.3,24.34,39000.0,18.324,18.3542,18.3165,18.3466,39000.0
2015-01-27 12:55:00,24.34,24.43,24.34,24.43,110900.0,18.3466,18.4145,18.3466,18.4145,110900.0
2015-01-27 13:00:00,24.43,24.48,24.42,24.46,107200.0,18.4145,18.4521,18.4069,18.4371,107200.0
2015-01-27 13:05:00,24.46,24.49,24.45,24.49,66000.0,18.4371,18.4597,18.4295,18.4597,66000.0
2015-01-27 13:10:00,24.48,24.63,24.48,24.63,212900.0,18.4521,18.5652,18.4521,18.5652,212900.0
2015-01-27 13:15:00,24.63,24.69,24.6,24.61,158500.0,18.5652,18.6104,18.5426,18.5501,158500.0
2015-01-27 13:20:00,24.61,24.7,24.6,24.66,173400.0,18.5501,18.618,18.5426,18.5878,173400.0
2015-01-27 13:25:00,24.67,24.68,24.6,24.66,76100.0,18.5954,18.6029,18.5426,18.5878,76100.0
2015-01-27 13:30:00,24.67,24.75,24.67,24.72,86300.0,18.5954,18.6557,18.5954,18.6331,86300.0
2015-01-27 13:35:00,24.72,24.76,24.7,24.76,54600.0,18.6331,18.6632,18.618,18.6632,54600.0
2015-01-27 13:40:00,24.76,24.78,24.67,24.67,100800.0,18.6632,18.6783,18.5954,18.5954,100800.0
2015-01-27 13:45:00,24.67,24.78,24.63,24.76,117100.0,18.5954,18.6783,18.5652,18.6632,117100.0
2015-01-27 13:50:00,24.76,24.8,24.76,24.79,138600.0,18.6632,18.6934,18.6632,18.6858,138600.0
2015-01-27 13:55:00,24.8,24.8,24.77,24.8,69100.0,18.6934,18.6934,18.6707,18.6934,69100.0
2015-01-27 14:00:00,24.79,24.86,24.78,24.83,169300.0,18.6858,18.7386,18.6783,18.716,169300.0
2015-01-27 14:05:00,24.83,24.89,24.81,24.84,159600.0,18.716,18.7612,18.7009,18.7235,159600.0
2015-01-27 14:10:00,24.83,24.87,24.83,24.87,48200.0,18.716,18.7461,18.716,18.7461,48200.0
2015-01-27 14:15:00,24.87,24.89,24.83,24.89,87300.0,18.7461,18.7612,18.716,18.7612,87300.0
2015-01-27 14:20:00,24.89,24.95,24.88,24.94,188000.0,18.7612,18.8064,18.7537,18.7989,188000.0
2015-01-27 14:25:00,24.94,24.98,24.84,24.85,239800.0,18.7989,18.829,18.7235,18.731,239800.0
2015-01-27 14:30:00,24.86,24.89,24.85,24.89,89000.0,18.7386,18.7612,18.731,18.7612,89000.0
2015-01-27 14:35:00,24.88,24.94,24.88,24.92,108500.0,18.7537,18.7989,18.7537,18.7838,108500.0
2015-01-27 14:40:00,24.93,24.94,24.89,24.94,126700.0,18.7913,18.7989,18.7612,18.7989,126700.0
2015-01-27 14:45:00,24.93,24.95,24.92,24.94,87500.0,18.7913,18.8064,18.7838,18.7989,87500.0
2015-01-27 14:50:00,24.93,24.95,24.89,24.89,144400.0,18.7913,18.8064,18.7612,18.7612,144400.0
2015-01-27 14:55:00,24.89,24.9,24.84,24.89,187900.0,18.7612,18.7687,18.7235,18.7612,187900.0
2015-01-27 15:00:00,24.88,24.93,24.88,24.89,106000.0,18.7537,18.7913,18.7537,18.7612,106000.0
2015-01-27 15:05:00,24.89,24.9,24.85,24.89,144000.0,18.7612,18.7687,18.731,18.7612,144000.0
2015-01-27 15:10:00,24.89,24.92,24.88,24.89,219100.0,18.7612,18.7838,18.7537,18.7612,219100.0
2015-01-27 15:15:00,24.9,24.93,24.88,24.91,213000.0,18.7687,18.7913,18.7537,18.7763,213000.0
2015-01-27 15:20:00,24.91,24.94,24.87,24.94,214100.0,18.7763,18.7989,18.7461,18.7989,214100.0
2015-01-27 15:25:00,24.94,24.98,24.92,24.92,300100.0,18.7989,18.829,18.7838,18.7838,300100.0
2015-01-27 15:30:00,24.93,24.96,24.89,24.89,298000.0,18.7913,18.814,18.7612,18.7612,298000.0
2015-01-27 15:35:00,24.89,24.9,24.76,24.8,296700.0,18.7612,18.7687,18.6632,18.6934,296700.0
2015-01-27 15:40:00,24.8,24.88,24.79,24.88,351300.0,18.6934,18.7537,18.6858,18.7537,351300.0
2015-01-27 15:45:00,24.88,24.88,24.84,24.85,385900.0,18.7537,18.7537,18.7235,18.731,385900.0
2015-01-27 15:50:00,24.85,24.85,24.73,24.77,453500.0,18.731,18.731,18.6406,18.6707,453500.0
2015-01-27 15:55:00,24.77,24.79,24.72,24.73,698000.0,18.6707,18.6858,18.6331,18.6406,698000.0
2015-01-28 09:30:00,24.87,25.1,24.83,24.99,589400.0,18.7461,18.9195,18.716,18.8366,589400.0
2015-01-28 09:35:00,24.98,25.09,24.8,25.09,601100.0,18.829,18.9119,18.6934,18.9119,601100.0
2015-01-28 09:40:00,25.08,25.09,25.02,25.03,158900.0,18.9044,18.9119,18.8592,18.8667,158900.0
2015-01-28 09:45:00,25.04,25.06,24.99,25.04,184200.0,18.8743,18.8893,18.8366,18.8743,184200.0
2015-01-28 09:50:00,25.04,25.16,25.03,25.13,212800.0,18.8743,18.9647,18.8667,18.9421,212800.0
2015-01-28 09:55:00,25.13,25.14,24.9,24.91,232700.0,18.9421,18.9496,18.7687,18.7763,232700.0
2015-01-28 10:00:00,24.92,24.98,24.89,24.91,161700.0,18.7838,18.829,18.7612,18.7763,161700.0
2015-01-28 10:05:00,24.92,25.1,24.91,25.08,129800.0,18.7838,18.9195,18.7763,18.9044,129800.0
2015-01-28 10:10:00,25.08,25.08,25.0,25.01,108200.0,18.9044,18.9044,18.8441,18.8516,108200.0
2015-01-28 10:15:00,25.01,25.03,24.95,24.95,289600.0,18.8516,18.8667,18.8064,18.8064,289600.0
2015-01-28 10:20:00,24.95,25.0,24.91,24.97,204100.0,18.8064,18.8441,18.7763,18.8215,204100.0
2015-01-28 10:25:00,24.98,24.99,24.91,24.92,84300.0,18.829,18.8366,18.7763,18.7838,84300.0
2015-01-28 10:30:00,24.92,24.96,24.86,24.87,102700.0,18.7838,18.814,18.7386,18.7461,102700.0
2015-01-28 10:35:00,24.86,24.89,24.74,24.76,178000.0,18.7386,18.7612,18.6481,18.6632,178000.0
2015-01-28 10:40:00,24.77,24.83,24.72,24.74,117900.0,18.6707,18.716,18.6331,18.6481,117900.0
2015-01-28 10:45:00,24.74,24.81,24.69,24.8,81600.0,18.6481,18.7009,18.6104,18.6934,81600.0
2015-01-28 10:50:00,24.8,24.83,24.67,24.68,144900.0,18.6934,18.716,18.5954,18.6029,144900.0
2015-01-28 10:55:00,24.67,24.67,24.55,24.64,202300.0,18.5954,18.5954,18.5049,18.5727,202300.0
2015-01-28 11:00:00,24.63,24.69,24.61,24.66,136400.0,18.5652,18.6104,18.5501,18.5878,136400.0
2015-01-28 11:05:00,24.65,24.69,24.63,24.69,87700.0,18.5803,18.6104,18.5652,18.6104,87700.0
2015-01-28 11:10:00,24.69,24.7,24.54,24.54,91000.0,18.6104,18.618,18.4974,18.4974,91000.0
2015-01-28 11:15:00,24.54,24.55,24.45,24.52,256600.0,18.4974,18.5049,18.4295,18.4823,256600.0
2015-01-28 11:20:00,24.52,24.57,24.46,24.53,88900.0,18.4823,18.52,18.4371,18.4898,88900.0
2015-01-28 11:25:00,24.53,24.55,24.45,24.52,110100.0,18.4898,18.5049,18.4295,18.4823,110100.0
2015-01-28 11:30:00,24.52,24.6,24.51,24.52,165100.0,18.4823,18.5426,18.4748,18.4823,165100.0
2015-01-28 11:35:00,24.52,24.59,24.52,24.53,69200.0,18.4823,18.5351,18.4823,18.4898,69200.0
2015-01-28 11:40:00,24.52,24.55,24.51,24.54,87000.0,18.4823,18.5049,18.4748,18.4974,87000.0
2015-01-28 11:45:00,24.55,24.62,24.53,24.61,120900.0,18.5049,18.5577,18.4898,18.5501,120900.0
2015-01-28 11:50:00,24.6,24.61,24.58,24.6,25900.0,18.5426,18.5501,18.5275,18.5426,25900.0
2015-01-28 11:55:00,24.6,24.63,24.57,24.6,92200.0,18.5426,18.5652,18.52,18.5426,92200.0
2015-01-28 12:00:00,24.61,24.62,24.6,24.61,41500.0,18.5501,18.5577,18.5426,18.5501,41500.0
2015-01-28 12:05:00,24.6,24.64,24.6,24.62,64900.0,18.5426,18.5727,18.5426,18.5577,64900.0
2015-01-28 12:10:00,24.62,24.63,24.55,24.58,95000.0,18.5577,18.5652,18.5049,18.5275,95000.0
2015-01-28 12:15:00,24.57,24.65,24.57,24.64,73500.0,18.52,18.5803,18.52,18.5727,73500.0
2015-01-28 12:20:00,24.65,24.66,24.62,24.63,42300.0,18.5803,18.5878,18.5577,18.5652,42300.0
2015-01-28 12:25:00,24.63,24.66,24.6,24.66,68400.0,18.5652,18.5878,18.5426,18.5878,68400.0
2015-01-28 12:30:00,24.66,24.68,24.62,24.62,66400.0,18.5878,18.6029,18.5577,18.5577,66400.0
2015-01-28 12:35:00,24.62,24.62,24.59,24.61,76700.0,18.5577,18.5577,18.5351,18.5501,76700.0
2015-01-28 12:40:00,24.61,24.64,24.57,24.64,66900.0,18.5501,18.5727,18.52,18.5727,66900.0
2015-01-28 12:45:00,24.64,24.66,24.63,24.65,56200.0,18.5727,18.5878,18.5652,18.5803,56200.0
2015-01-28 12:50:00,24.64,24.7,24.64,24.66,169600.0,18.5727,18.618,18.5727,18.5878,169600.0
2015-01-28 12:55:00,24.66,24.69,24.65,24.66,78700.0,18.5878,18.6104,18.5803,18.5878,78700.0
2015-01-28 13:00:00,24.66,24.69,24.64,24.69,93500.0,18.5878,18.6104,18.5727,18.6104,93500.0
2015-01-28 13:05:00,24.69,24.73,24.69,24.73,42200.0,18.6104,18.6406,18.6104,18.6406,42200.0
2015-01-28 13:10:00,24.73,24.74,24.69,24.71,93300.0,18.6406,18.6481,18.6104,18.6255,93300.0
2015-01-28 13:15:00,24.71,24.75,24.71,24.72,69900.0,18.6255,18.6557,18.6255,18.6331,69900.0
2015-01-28 13:20:00,24.71,24.75,24.69,24.74,47900.0,18.6255,18.6557,18.6104,18.6481,47900.0
2015-01-28 13:25:00,24.75,24.76,24.67,24.68,61800.0,18.6557,18.6632,18.5954,18.6029,61800.0
2015-01-28 13:30:00,24.68,24.74,24.67,24.74,43800.0,18.6029,18.6481,18.5954,18.6481,43800.0
2015-01-28 13:35:00,24.74,24.74,24.71,24.73,44300.0,18.6481,18.6481,18.6255,18.6406,44300.0
2015-01-28 13:40:00,24.73,24.74,24.71,24.71,42700.0,18.6406,18.6481,18.6255,18.6255,42700.0
2015-01-28 13:45:00,24.72,24.74,24.71,24.72,62700.0,18.6331,18.6481,18.6255,18.6331,62700.0
2015-01-28 13:50:00,24.72,24.74,24.66,24.66,52900.0,18.6331,18.6481,18.5878,18.5878,52900.0
2015-01-28 13:55:00,24.66,24.66,24.62,24.64,64200.0,18.5878,18.5878,18.5577,18.5727,64200.0
2015-01-28 14:00:00,24.64,24.75,24.64,24.72,111900.0,18.5727,18.6557,18.5727,18.6331,111900.0
2015-01-28 14:05:00,24.72,24.77,24.68,24.7,235700.0,18.6331,18.6707,18.6029,18.618,235700.0
2015-01-28 14:10:00,24.71,24.71,24.63,24.69,131600.0,18.6255,18.6255,18.5652,18.6104,131600.0
2015-01-28 14:15:00,24.68,24.72,24.66,24.71,128100.0,18.6029,18.6331,18.5878,18.6255,128100.0
2015-01-28 14:20:00,24.71,24.74,24.65,24.67,111700.0,18.6255,18.6481,18.5803,18.5954,111700.0
2015-01-28 14:25:00,24.67,24.68,24.52,24.55,101900.0,18.5954,18.6029,18.4823,18.5049,101900.0
2015-01-28 14:30:00,24.54,24.55,24.46,24.49,113200.0,18.4974,18.5049,18.4371,18.4597,113200.0
2015-01-28 14:35:00,24.49,24.58,24.47,24.56,113600.0,18.4597,18.5275,18.4446,18.5124,113600.0
2015-01-28 14:40:00,24.57,24.62,24.53,24.59,118500.0,18.52,18.5577,18.4898,18.5351,118500.0
2015-01-28 14:45:00,24.58,24.65,24.57,24.61,118500.0,18.5275,18.5803,18.52,18.5501,118500.0
2015-01-28 14:50:00,24.61,24.69,24.58,24.68,111600.0,18.5501,18.6104,18.5275,18.6029,111600.0
2015-01-28 14:55:00,24.68,24.71,24.65,24.67,137200.0,18.6029,18.6255,18.5803,18.5954,137200.0
2015-01-28 15:00:00,24.67,24.73,24.65,24.67,176400.0,18.5954,18.6406,18.5803,18.5954,176400.0
2015-01-28 15:05:00,24.7,24.71,24.65,24.69,204400.0,18.618,18.6255,18.5803,18.6104,204400.0
2015-01-28 15:10:00,24.69,24.72,24.68,24.69,262000.0,18.6104,18.6331,18.6029,18.6104,262000.0
2015-01-28 15:15:00,24.69,24.69,24.48,24.49,205400.0,18.6104,18.6104,18.4521,18.4597,205400.0
2015-01-28 15:20:00,24.49,24.58,24.49,24.49,283500.0,18.4597,18.5275,18.4597,18.4597,283500.0
2015-01-28 15:25:00,24.49,24.5,24.38,24.4,374000.0,18.4597,18.4672,18.3768,18.3918,374000.0
2015-01-28 15:30:00,24.4,24.41,24.31,24.31,302400.0,18.3918,18.3994,18.324,18.324,302400.0
2015-01-28 15:35:00,24.3,24.36,24.28,24.3,293500.0,18.3165,18.3617,18.3014,18.3165,293500.0
2015-01-28 15:40:00,24.3,24.3,24.2,24.22,425300.0,18.3165,18.3165,18.2411,18.2562,425300.0
2015-01-28 15:45:00,24.23,24.26,24.2,24.26,576600.0,18.2637,18.2863,18.2411,18.2863,576600.0
2015-01-28 15:50:00,24.26,24.26,24.2,24.2,656200.0,18.2863,18.2863,18.2411,18.2411,656200.0
2015-01-28 15:55:00,24.2,24.25,24.17,24.22,961500.0,18.2411,18.2788,18.2185,18.2562,961500.0
2015-01-29 09:30:00,24.36,24.36,24.01,24.01,458600.0,18.3617,18.3617,18.0979,18.0979,458600.0
2015-01-29 09:35:00,24.01,24.06,23.95,23.97,241600.0,18.0979,18.1356,18.0527,18.0677,241600.0
2015-01-29 09:40:00,23.97,23.98,23.9,23.93,189700.0,18.0677,18.0753,18.015,18.0376,189700.0
2015-01-29 09:45:00,23.93,23.94,23.8,23.85,200700.0,18.0376,18.0451,17.9396,17.9773,200700.0
2015-01-29 09:50:00,23.85,23.88,23.8,23.87,148500.0,17.9773,17.9999,17.9396,17.9924,148500.0
2015-01-29 09:55:00,23.87,23.94,23.86,23.93,98200.0,17.9924,18.0451,17.9848,18.0376,98200.0
2015-01-29 10:00:00,23.92,23.93,23.84,23.9,149100.0,18.03,18.0376,17.9697,18.015,149100.0
2015-01-29 10:05:00,23.9,23.92,23.66,23.7,344200.0,18.015,18.03,17.8341,17.8642,344200.0
2015-01-29 10:10:00,23.7,23.74,23.66,23.67,259100.0,17.8642,17.8944,17.8341,17.8416,259100.0
2015-01-29 10:15:00,23.66,23.71,23.63,23.7,159400.0,17.8341,17.8717,17.8114,17.8642,159400.0
2015-01-29 10:20:00,23.69,23.71,23.58,23.6,177900.0,17.8567,17.8717,17.7738,17.7888,177900.0
2015-01-29 10:25:00,23.6,23.69,23.6,23.64,175800.0,17.7888,17.8567,17.7888,17.819,175800.0
2015-01-29 10:30:00,23.65,23.66,23.56,23.61,130900.0,17.8265,17.8341,17.7587,17.7964,130900.0
2015-01-29 10:35:00,23.61,23.61,23.45,23.56,374400.0,17.7964,17.7964,17.6758,17.7587,374400.0
2015-01-29 10:40:00,23.57,23.57,23.33,23.41,583900.0,17.7662,17.7662,17.5853,17.6456,583900.0
2015-01-29 10:45:00,23.41,23.42,23.27,23.33,456900.0,17.6456,17.6532,17.5401,17.5853,456900.0
2015-01-29 10:50:00,23.32,23.35,23.27,23.3,236700.0,17.5778,17.6004,17.5401,17.5627,236700.0
2015-01-29 10:55:00,23.31,23.37,23.3,23.36,239700.0,17.5702,17.6155,17.5627,17.6079,239700.0
2015-01-29 11:00:00,23.36,23.39,23.29,23.34,566200.0,17.6079,17.6305,17.5552,17.5929,566200.0
2015-01-29 11:05:00,23.34,23.35,23.28,23.33,286700.0,17.5929,17.6004,17.5476,17.5853,286700.0
2015-01-29 11:10:00,23.33,23.46,23.31,23.41,224400.0,17.5853,17.6833,17.5702,17.6456,224400.0
2015-01-29 11:15:00,23.42,23.43,23.32,23.34,167600.0,17.6532,17.6607,17.5778,17.5929,167600.0
2015-01-29 11:20:00,23.34,23.35,23.28,23.3,223700.0,17.5929,17.6004,17.5476,17.5627,223700.0
2015-01-29 11:25:00,23.29,23.32,23.27,23.31,107400.0,17.5552,17.5778,17.5401,17.5702,107400.0
2015-01-29 11:30:00,23.31,23.39,23.3,23.38,175000.0,17.5702,17.6305,17.5627,17.623,175000.0
2015-01-29 11:35:00,23.39,23.51,23.37,23.49,109300.0,17.6305,17.721,17.6155,17.7059,109300.0
2015-01-29 11:40:00,23.49,23.54,23.45,23.46,72200.0,17.7059,17.7436,17.6758,17.6833,72200.0
2015-01-29 11:45:00,23.47,23.5,23.44,23.47,78700.0,17.6908,17.7135,17.6682,17.6908,78700.0
2015-01-29 11:50:00,23.47,23.5,23.47,23.47,96400.0,17.6908,17.7135,17.6908,17.6908,96400.0
2015-01-29 11:55:00,23.46,23.5,23.44,23.44,134100.0,17.6833,17.7135,17.6682,17.6682,134100.0
2015-01-29 12:00:00,23.45,23.53,23.43,23.5,82200.0,17.6758,17.7361,17.6607,17.7135,82200.0
2015-01-29 12:05:00,23.49,23.55,23.48,23.5,146900.0,17.7059,17.7511,17.6984,17.7135,146900.0
2015-01-29 12:10:00,23.5,23.53,23.45,23.46,115400.0,17.7135,17.7361,17.6758,17.6833,115400.0
2015-01-29 12:15:00,23.46,23.5,23.46,23.49,46600.0,17.6833,17.7135,17.6833,17.7059,46600.0
2015-01-29 12:20:00,23.49,23.5,23.45,23.46,64800.0,17.7059,17.7135,17.6758,17.6833,64800.0
2015-01-29 12:25:00,23.47,23.47,23.4,23.44,101300.0,17.6908,17.6908,17.6381,17.6682,101300.0
2015-01-29 12:30:00,23.44,23.46,23.41,23.45,68100.0,17.6682,17.6833,17.6456,17.6758,68100.0
2015-01-29 12:35:00,23.45,23.46,23.42,23.46,84300.0,17.6758,17.6833,17.6532,17.6833,84300.0
2015-01-29 12:40:00,23.46,23.48,23.44,23.45,66500.0,17.6833,17.6984,17.6682,17.6758,66500.0
2015-01-29 12:45:00,23.45,23.5,23.44,23.49,87000.0,17.6758,17.7135,17.6682,17.7059,87000.0
2015-01-29 12:50:00,23.48,23.5,23.47,23.5,85500.0,17.6984,17.7135,17.6908,17.7135,85500.0
2015-01-29 12:55:00,23.5,23.5,23.48,23.49,66500.0,17.7135,17.7135,17.6984,17.7059,66500.0
2015-01-29 13:00:00,23.49,23.5,23.47,23.49,69800.0,17.7059,17.7135,17.6908,17.7059,69800.0
2015-01-29 13:05:00,23.49,23.5,23.45,23.46,84400.0,17.7059,17.7135,17.6758,17.6833,84400.0
2015-01-29 13:10:00,23.46,23.55,23.45,23.54,75400.0,17.6833,17.7511,17.6758,17.7436,75400.0
2015-01-29 13:15:00,23.54,23.59,23.53,23.56,63100.0,17.7436,17.7813,17.7361,17.7587,63100.0
2015-01-29 13:20:00,23.55,23.63,23.55,23.62,49300.0,17.7511,17.8114,17.7511,17.8039,49300.0
2015-01-29 13:25:00,23.62,23.64,23.61,23.63,68200.0,17.8039,17.819,17.7964,17.8114,68200.0
2015-01-29 13:30:00,23.63,23.63,23.58,23.58,42900.0,17.8114,17.8114,17.7738,17.7738,42900.0
2015-01-29 13:35:00,23.58,23.68,23.58,23.67,85700.0,17.7738,17.8491,17.7738,17.8416,85700.0
2015-01-29 13:40:00,23.67,23.74,23.66,23.72,74900.0,17.8416,17.8944,17.8341,17.8793,74900.0
2015-01-29 13:45:00,23.72,23.73,23.69,23.71,76400.0,17.8793,17.8868,17.8567,17.8717,76400.0
2015-01-29 13:50:00,23.71,23.72,23.67,23.67,71800.0,17.8717,17.8793,17.8416,17.8416,71800.0
2015-01-29 13:55:00,23.67,23.69,23.63,23.63,65100.0,17.8416,17.8567,17.8114,17.8114,65100.0
2015-01-29 14:00:00,23.64,23.66,23.63,23.65,62500.0,17.819,17.8341,17.8114,17.8265,62500.0
2015-01-29 14:05:00,23.65,23.67,23.62,23.62,75200.0,17.8265,17.8416,17.8039,17.8039,75200.0
2015-01-29 14:10:00,23.62,23.62,23.58,23.6,98200.0,17.8039,17.8039,17.7738,17.7888,98200.0
2015-01-29 14:15:00,23.6,23.67,23.6,23.62,54500.0,17.7888,17.8416,17.7888,17.8039,54500.0
2015-01-29 14:20:00,23.62,23.65,23.58,23.59,159700.0,17.8039,17.8265,17.7738,17.7813,159700.0
2015-01-29 14:25:00,23.59,23.6,23.58,23.59,70700.0,17.7813,17.7888,17.7738,17.7813,70700.0
2015-01-29 14:30:00,23.59,23.63,23.59,23.6,292000.0,17.7813,17.8114,17.7813,17.7888,292000.0
2015-01-29 14:35:00,23.59,23.6,23.58,23.6,72500.0,17.7813,17.7888,17.7738,17.7888,72500.0
2015-01-29 14:40:00,23.6,23.6,23.57,23.6,75600.0,17.7888,17.7888,17.7662,17.7888,75600.0
2015-01-29 14:45:00,23.6,23.65,23.59,23.61,158200.0,17.7888,17.8265,17.7813,17.7964,158200.0
2015-01-29 14:50:00,23.61,23.63,23.6,23.6,122500.0,17.7964,17.8114,17.7888,17.7888,122500.0
2015-01-29 14:55:00,23.61,23.63,23.58,23.63,54500.0,17.7964,17.8114,17.7738,17.8114,54500.0
2015-01-29 15:00:00,23.63,23.66,23.62,23.63,90400.0,17.8114,17.8341,17.8039,17.8114,90400.0
2015-01-29 15:05:00,23.64,23.7,23.63,23.7,170300.0,17.819,17.8642,17.8114,17.8642,170300.0
2015-01-29 15:10:00,23.7,23.7,23.65,23.66,113900.0,17.8642,17.8642,17.8265,17.8341,113900.0
2015-01-29 15:15:00,23.65,23.7,23.64,23.7,146900.0,17.8265,17.8642,17.819,17.8642,146900.0
2015-01-29 15:20:00,23.7,23.74,23.68,23.72,298400.0,17.8642,17.8944,17.8491,17.8793,298400.0
2015-01-29 15:25:00,23.71,23.84,23.69,23.81,485900.0,17.8717,17.9697,17.8567,17.9471,485900.0
2015-01-29 15:30:00,23.82,23.82,23.77,23.8,168000.0,17.9547,17.9547,17.917,17.9396,168000.0
2015-01-29 15:35:00,23.8,23.88,23.79,23.84,221400.0,17.9396,17.9999,17.9321,17.9697,221400.0
2015-01-29 15:40:00,23.84,23.86,23.78,23.78,187600.0,17.9697,17.9848,17.9245,17.9245,187600.0
2015-01-29 15:45:00,23.78,23.83,23.76,23.8,221000.0,17.9245,17.9622,17.9094,17.9396,221000.0
2015-01-29 15:50:00,23.8,23.83,23.78,23.83,245900.0,17.9396,17.9622,17.9245,17.9622,245900.0
2015-01-29 15:55:00,23.83,23.84,23.79,23.8,452600.0,17.9622,17.9697,17.9321,17.9396,452600.0
2015-01-30 09:30:00,23.65,23.8,23.61,23.8,197100.0,17.8265,17.9396,17.7964,17.9396,197100.0
2015-01-30 09:35:00,23.82,23.88,23.79,23.84,183300.0,17.9547,17.9999,17.9321,17.9697,183300.0
2015-01-30 09:40:00,23.83,23.94,23.83,23.92,116300.0,17.9622,18.0451,17.9622,18.03,116300.0
2015-01-30 09:45:00,23.93,23.96,23.85,23.87,85000.0,18.0376,18.0602,17.9773,17.9924,85000.0
2015-01-30 09:50:00,23.88,24.0,23.87,23.95,147700.0,17.9999,18.0903,17.9924,18.0527,147700.0
2015-01-30 09:55:00,23.95,23.98,23.85,23.85,106200.0,18.0527,18.0753,17.9773,17.9773,106200.0
2015-01-30 10:00:00,23.85,23.96,23.83,23.94,92700.0,17.9773,18.0602,17.9622,18.0451,92700.0
2015-01-30 10:05:00,23.94,23.98,23.9,23.93,168300.0,18.0451,18.0753,18.015,18.0376,168300.0
2015-01-30 10:10:00,23.93,23.93,23.83,23.89,135200.0,18.0376,18.0376,17.9622,18.0074,135200.0
2015-01-30 10:15:00,23.89,23.94,23.87,23.88,132000.0,18.0074,18.0451,17.9924,17.9999,132000.0
2015-01-30 10:20:00,23.88,23.9,23.87,23.88,123600.0,17.9999,18.015,17.9924,17.9999,123600.0
2015-01-30 10:25:00,23.87,23.92,23.87,23.9,112200.0,17.9924,18.03,17.9924,18.015,112200.0
2015-01-30 10:30:00,23.9,23.91,23.78,23.8,154800.0,18.015,18.0225,17.9245,17.9396,154800.0
2015-01-30 10:35:00,23.8,23.86,23.76,23.85,153600.0,17.9396,17.9848,17.9094,17.9773,153600.0
2015-01-30 10:40:00,23.84,23.94,23.83,23.92,118000.0,17.9697,18.0451,17.9622,18.03,118000.0
2015-01-30 10:45:00,23.93,23.98,23.92,23.96,51100.0,18.0376,18.0753,18.03,18.0602,51100.0
2015-01-30 10:50:00,23.96,23.96,23.87,23.87,80800.0,18.0602,18.0602,17.9924,17.9924,80800.0
2015-01-30 10:55:00,23.87,23.89,23.81,23.88,94600.0,17.9924,18.0074,17.9471,17.9999,94600.0
2015-01-30 11:00:00,23.89,23.93,23.86,23.91,59300.0,18.0074,18.0376,17.9848,18.0225,59300.0
2015-01-30 11:05:00,23.91,23.91,23.84,23.86,85500.0,18.0225,18.0225,17.9697,17.9848,85500.0
2015-01-30 11:10:00,23.87,23.87,23.76,23.78,89800.0,17.9924,17.9924,17.9094,17.9245,89800.0
2015-01-30 11:15:00,23.77,23.8,23.73,23.76,78200.0,17.917,17.9396,17.8868,17.9094,78200.0
2015-01-30 11:20:00,23.76,23.78,23.71,23.71,220800.0,17.9094,17.9245,17.8717,17.8717,220800.0
2015-01-30 11:25:00,23.71,23.84,23.68,23.83,174000.0,17.8717,17.9697,17.8491,17.9622,174000.0
2015-01-30 11:30:00,23.82,23.86,23.81,23.84,68100.0,17.9547,17.9848,17.9471,17.9697,68100.0
2015-01-30 11:35:00,23.84,23.87,23.82,23.83,46000.0,17.9697,17.9924,17.9547,17.9622,46000.0
2015-01-30 11:40:00,23.84,23.85,23.76,23.81,65600.0,17.9697,17.9773,17.9094,17.9471,65600.0
2015-01-30 11:45:00,23.81,23.87,23.79,23.8,53800.0,17.9471,17.9924,17.9321,17.9396,53800.0
2015-01-30 11:50:00,23.81,23.82,23.76,23.78,36600.0,17.9471,17.9547,17.9094,17.9245,36600.0
2015-01-30 11:55:00,23.77,23.89,23.77,23.87,36200.0,17.917,18.0074,17.917,17.9924,36200.0
2015-01-30 12:00:00,23.88,23.94,23.87,23.92,89300.0,17.9999,18.0451,17.9924,18.03,89300.0
2015-01-30 12:05:00,23.92,23.94,23.9,23.92,31000.0,18.03,18.0451,18.015,18.03,31000.0
2015-01-30 12:10:00,23.92,23.95,23.89,23.94,55500.0,18.03,18.0527,18.0074,18.0451,55500.0
2015-01-30 12:15:00,23.94,23.97,23.93,23.94,50000.0,18.0451,18.0677,18.0376,18.0451,50000.0
2015-01-30 12:20:00,23.93,23.98,23.92,23.97,64800.0,18.0376,18.0753,18.03,18.0677,64800.0
2015-01-30 12:25:00,23.97,23.98,23.95,23.97,33600.0,18.0677,18.0753,18.0527,18.0677,33600.0
2015-01-30 12:30:00,23.97,23.98,23.93,23.96,44700.0,18.0677,18.0753,18.0376,18.0602,44700.0
2015-01-30 12:35:00,23.96,23.96,23.9,23.92,51700.0,18.0602,18.0602,18.015,18.03,51700.0
2015-01-30 12:40:00,23.92,23.95,23.92,23.94,43700.0,18.03,18.0527,18.03,18.0451,43700.0
2015-01-30 12:45:00,23.94,23.95,23.91,23.93,38200.0,18.0451,18.0527,18.0225,18.0376,38200.0
2015-01-30 12:50:00,23.93,23.95,23.89,23.89,49100.0,18.0376,18.0527,18.0074,18.0074,49100.0
2015-01-30 12:55:00,23.9,23.92,23.86,23.88,51200.0,18.015,18.03,17.9848,17.9999,51200.0
2015-01-30 13:00:00,23.89,23.92,23.88,23.91,42200.0,18.0074,18.03,17.9999,18.0225,42200.0
2015-01-30 13:05:00,23.91,23.92,23.87,23.89,37900.0,18.0225,18.03,17.9924,18.0074,37900.0
2015-01-30 13:10:00,23.9,23.9,23.81,23.82,45100.0,18.015,18.015,17.9471,17.9547,45100.0
2015-01-30 13:15:00,23.81,23.83,23.78,23.82,49200.0,17.9471,17.9622,17.9245,17.9547,49200.0
2015-01-30 13:20:00,23.82,23.87,23.82,23.82,52000.0,17.9547,17.9924,17.9547,17.9547,52000.0
2015-01-30 13:25:00,23.82,23.9,23.82,23.89,41500.0,17.9547,18.015,17.9547,18.0074,41500.0
2015-01-30 13:30:00,23.89,23.91,23.86,23.9,68800.0,18.0074,18.0225,17.9848,18.015,68800.0
2015-01-30 13:35:00,23.9,23.91,23.88,23.88,27400.0,18.015,18.0225,17.9999,17.9999,27400.0
2015-01-30 13:40:00,23.89,23.93,23.85,23.93,56000.0,18.0074,18.0376,17.9773,18.0376,56000.0
2015-01-30 13:45:00,23.93,23.96,23.91,23.96,58100.0,18.0376,18.0602,18.0225,18.0602,58100.0
2015-01-30 13:50:00,23.95,23.96,23.92,23.95,86000.0,18.0527,18.0602,18.03,18.0527,86000.0
2015-01-30 13:55:00,23.95,23.98,23.93,23.97,86400.0,18.0527,18.0753,18.0376,18.0677,86400.0
2015-01-30 14:00:00,23.97,23.98,23.94,23.96,36100.0,18.0677,18.0753,18.0451,18.0602,36100.0
2015-01-30 14:05:00,23.96,23.99,23.94,23.98,59400.0,18.0602,18.0828,18.0451,18.0753,59400.0
2015-01-30 14:10:00,23.98,23.99,23.94,23.97,53100.0,18.0753,18.0828,18.0451,18.0677,53100.0
2015-01-30 14:15:00,23.97,24.04,23.96,24.04,113600.0,18.0677,18.1205,18.0602,18.1205,113600.0
2015-01-30 14:20:00,24.03,24.1,24.02,24.09,253300.0,18.113,18.1657,18.1054,18.1582,253300.0
2015-01-30 14:25:00,24.09,24.14,24.08,24.14,123700.0,18.1582,18.1959,18.1506,18.1959,123700.0
2015-01-30 14:30:00,24.14,24.15,24.11,24.12,89500.0,18.1959,18.2034,18.1733,18.1808,89500.0
2015-01-30 14:35:00,24.13,24.14,24.1,24.11,83100.0,18.1883,18.1959,18.1657,18.1733,83100.0
2015-01-30 14:40:00,24.12,24.14,24.08,24.1,51000.0,18.1808,18.1959,18.1506,18.1657,51000.0
2015-01-30 14:45:00,24.09,24.1,24.03,24.04,77300.0,18.1582,18.1657,18.113,18.1205,77300.0
2015-01-30 14:50:00,24.03,24.03,23.96,23.97,99600.0,18.113,18.113,18.0602,18.0677,99600.0
2015-01-30 14:55:00,23.97,23.97,23.91,23.93,98700.0,18.0677,18.0677,18.0225,18.0376,98700.0
2015-01-30 15:00:00,23.94,23.97,23.9,23.91,120900.0,18.0451,18.0677,18.015,18.0225,120900.0
2015-01-30 15:05:00,23.9,23.94,23.83,23.87,179000.0,18.015,18.0451,17.9622,17.9924,179000.0
2015-01-30 15:10:00,23.87,23.96,23.86,23.94,127700.0,17.9924,18.0602,17.9848,18.0451,127700.0
2015-01-30 15:15:00,23.94,23.95,23.84,23.84,133700.0,18.0451,18.0527,17.9697,17.9697,133700.0
2015-01-30 15:20:00,23.84,23.87,23.76,23.83,155800.0,17.9697,17.9924,17.9094,17.9622,155800.0
2015-01-30 15:25:00,23.84,23.94,23.8,23.92,136200.0,17.9697,18.0451,17.9396,18.03,136200.0
2015-01-30 15:30:00,23.91,23.91,23.83,23.86,182200.0,18.0225,18.0225,17.9622,17.9848,182200.0
2015-01-30 15:35:00,23.86,23.89,23.8,23.82,268300.0,17.9848,18.0074,17.9396,17.9547,268300.0
2015-01-30 15:40:00,23.81,23.82,23.7,23.78,328100.0,17.9471,17.9547,17.8642,17.9245,328100.0
2015-01-30 15:45:00,23.78,23.85,23.77,23.8,374100.0,17.9245,17.9773,17.917,17.9396,374100.0
2015-01-30 15:50:00,23.8,23.82,23.76,23.76,263100.0,17.9396,17.9547,17.9094,17.9094,263100.0
2015-01-30 15:55:00,23.77,23.78,23.74,23.77,519500.0,17.917,17.9245,17.8944,17.917,519500.0
2015-02-02 09:30:00,23.87,23.92,23.6,23.65,260900.0,17.9924,18.03,17.7888,17.8265,260900.0
2015-02-02 09:35:00,23.65,23.68,23.56,23.58,85300.0,17.8265,17.8491,17.7587,17.7738,85300.0
2015-02-02 09:40:00,23.58,23.58,23.44,23.55,113800.0,17.7738,17.7738,17.6682,17.7511,113800.0
2015-02-02 09:45:00,23.55,23.66,23.52,23.52,90000.0,17.7511,17.8341,17.7285,17.7285,90000.0
2015-02-02 09:50:00,23.52,23.55,23.43,23.45,82000.0,17.7285,17.7511,17.6607,17.6758,82000.0
2015-02-02 09:55:00,23.45,23.53,23.41,23.42,75300.0,17.6758,17.7361,17.6456,17.6532,75300.0
2015-02-02 10:00:00,23.41,23.41,23.33,23.34,145600.0,17.6456,17.6456,17.5853,17.5929,145600.0
2015-02-02 10:05:00,23.33,23.33,23.23,23.27,189000.0,17.5853,17.5853,17.5099,17.5401,189000.0
2015-02-02 10:10:00,23.27,23.32,23.26,23.28,76800.0,17.5401,17.5778,17.5326,17.5476,76800.0
2015-02-02 10:15:00,23.28,23.39,23.27,23.39,79700.0,17.5476,17.6305,17.5401,17.6305,79700.0
2015-02-02 10:20:00,23.38,23.43,23.36,23.39,106800.0,17.623,17.6607,17.6079,17.6305,106800.0
2015-02-02 10:25:00,23.38,23.46,23.37,23.38,95400.0,17.623,17.6833,17.6155,17.623,95400.0
2015-02-02 10:30:00,23.38,23.44,23.36,23.43,78100.0,17.623,17.6682,17.6079,17.6607,78100.0
2015-02-02 10:35:00,23.43,23.49,23.41,23.46,95300.0,17.6607,17.7059,17.6456,17.6833,95300.0
2015-02-02 10:40:00,23.46,23.49,23.45,23.46,95900.0,17.6833,17.7059,17.6758,17.6833,95900.0
2015-02-02 10:45:00,23.46,23.49,23.43,23.46,66700.0,17.6833,17.7059,17.6607,17.6833,66700.0
2015-02-02 10:50:00,23.46,23.57,23.44,23.56,82100.0,17.6833,17.7662,17.6682,17.7587,82100.0
2015-02-02 10:55:00,23.57,23.6,23.54,23.57,112700.0,17.7662,17.7888,17.7436,17.7662,112700.0
2015-02-02 11:00:00,23.57,23.66,23.56,23.65,114600.0,17.7662,17.8341,17.7587,17.8265,114600.0
2015-02-02 11:05:00,23.65,23.68,23.61,23.68,72400.0,17.8265,17.8491,17.7964,17.8491,72400.0
2015-02-02 11:10:00,23.67,23.72,23.67,23.71,68200.0,17.8416,17.8793,17.8416,17.8717,68200.0
2015-02-02 11:15:00,23.71,23.72,23.65,23.67,68800.0,17.8717,17.8793,17.8265,17.8416,68800.0
2015-02-02 11:20:00,23.67,23.75,23.63,23.74,256400.0,17.8416,17.9019,17.8114,17.8944,256400.0
2015-02-02 11:25:00,23.74,23.79,23.7,23.77,91400.0,17.8944,17.9321,17.8642,17.917,91400.0
2015-02-02 11:30:00,23.77,23.86,23.76,23.84,129300.0,17.917,17.9848,17.9094,17.9697,129300.0
2015-02-02 11:35:00,23.84,23.89,23.83,23.85,124400.0,17.9697,18.0074,17.9622,17.9773,124400.0
2015-02-02 11:40:00,23.85,23.85,23.78,23.8,106000.0,17.9773,17.9773,17.9245,17.9396,106000.0
2015-02-02 11:45:00,23.81,23.85,23.79,23.79,82500.0,17.9471,17.9773,17.9321,17.9321,82500.0
2015-02-02 11:50:00,23.79,23.81,23.76,23.8,45000.0,17.9321,17.9471,17.9094,17.9396,45000.0
2015-02-02 11:55:00,23.8,23.81,23.75,23.77,187800.0,17.9396,17.9471,17.9019,17.917,187800.0
2015-02-02 12:00:00,23.78,23.8,23.72,23.77,67700.0,17.9245,17.9396,17.8793,17.917,67700.0
2015-02-02 12:05:00,23.77,23.77,23.71,23.74,56200.0,17.917,17.917,17.8717,17.8944,56200.0
2015-02-02 12:10:00,23.74,23.75,23.68,23.69,46300.0,17.8944,17.9019,17.8491,17.8567,46300.0
2015-02-02 12:15:00,23.69,23.79,23.67,23.78,74900.0,17.8567,17.9321,17.8416,17.9245,74900.0
2015-02-02 12:20:00,23.78,23.79,23.69,23.7,71400.0,17.9245,17.9321,17.8567,17.8642,71400.0
2015-02-02 12:25:00,23.71,23.74,23.69,23.74,40800.0,17.8717,17.8944,17.8567,17.8944,40800.0
2015-02-02 12:30:00,23.74,23.74,23.69,23.72,73200.0,17.8944,17.8944,17.8567,17.8793,73200.0
2015-02-02 12:35:00,23.73,23.76,23.71,23.75,51600.0,17.8868,17.9094,17.8717,17.9019,51600.0
2015-02-02 12:40:00,23.75,23.79,23.72,23.77,96100.0,17.9019,17.9321,17.8793,17.917,96100.0
2015-02-02 12:45:00,23.77,23.77,23.67,23.68,59300.0,17.917,17.917,17.8416,17.8491,59300.0
2015-02-02 12:50:00,23.69,23.69,23.64,23.67,51300.0,17.8567,17.8567,17.819,17.8416,51300.0
2015-02-02 12:55:00,23.67,23.72,23.64,23.66,89500.0,17.8416,17.8793,17.819,17.8341,89500.0
2015-02-02 13:00:00,23.66,23.66,23.6,23.62,77300.0,17.8341,17.8341,17.7888,17.8039,77300.0
2015-02-02 13:05:00,23.63,23.66,23.61,23.66,31100.0,17.8114,17.8341,17.7964,17.8341,31100.0
2015-02-02 13:10:00,23.67,23.68,23.63,23.63,72800.0,17.8416,17.8491,17.8114,17.8114,72800.0
2015-02-02 13:15:00,23.63,23.66,23.61,23.64,35400.0,17.8114,17.8341,17.7964,17.819,35400.0
2015-02-02 13:20:00,23.64,23.72,23.64,23.71,41300.0,17.819,17.8793,17.819,17.8717,41300.0
2015-02-02 13:25:00,23.71,23.72,23.68,23.71,43700.0,17.8717,17.8793,17.8491,17.8717,43700.0
2015-02-02 13:30:00,23.71,23.74,23.64,23.64,66100.0,17.8717,17.8944,17.819,17.819,66100.0
2015-02-02 13:35:00,23.64,23.66,23.59,23.59,59800.0,17.819,17.8341,17.7813,17.7813,59800.0
2015-02-02 13:40:00,23.59,23.63,23.57,23.59,77600.0,17.7813,17.8114,17.7662,17.7813,77600.0
2015-02-02 13:45:00,23.6,23.63,23.58,23.59,44600.0,17.7888,17.8114,17.7738,17.7813,44600.0
2015-02-02 13:50:00,23.59,23.64,23.59,23.61,61200.0,17.7813,17.819,17.7813,17.7964,61200.0
2015-02-02 13:55:00,23.61,23.61,23.57,23.59,38000.0,17.7964,17.7964,17.7662,17.7813,38000.0
2015-02-02 14:00:00,23.59,23.67,23.58,23.65,41600.0,17.7813,17.8416,17.7738,17.8265,41600.0
2015-02-02 14:05:00,23.65,23.71,23.64,23.66,64200.0,17.8265,17.8717,17.819,17.8341,64200.0
2015-02-02 14:10:00,23.66,23.7,23.65,23.69,56300.0,17.8341,17.8642,17.8265,17.8567,56300.0
2015-02-02 14:15:00,23.7,23.76,23.68,23.76,69600.0,17.8642,17.9094,17.8491,17.9094,69600.0
2015-02-02 14:20:00,23.76,23.79,23.73,23.77,98400.0,17.9094,17.9321,17.8868,17.917,98400.0
2015-02-02 14:25:00,23.78,23.81,23.74,23.8,77300.0,17.9245,17.9471,17.8944,17.9396,77300.0
2015-02-02 14:30:00,23.8,23.83,23.75,23.83,77200.0,17.9396,17.9622,17.9019,17.9622,77200.0
2015-02-02 14:35:00,23.83,23.84,23.74,23.76,70700.0,17.9622,17.9697,17.8944,17.9094,70700.0
2015-02-02 14:40:00,23.76,23.81,23.76,23.78,47100.0,17.9094,17.9471,17.9094,17.9245,47100.0
2015-02-02 14:45:00,23.78,23.8,23.74,23.75,315500.0,17.9245,17.9396,17.8944,17.9019,315500.0
2015-02-02 14:50:00,23.76,23.84,23.75,23.79,91100.0,17.9094,17.9697,17.9019,17.9321,91100.0
2015-02-02 14:55:00,23.79,23.8,23.73,23.77,214500.0,17.9321,17.9396,17.8868,17.917,214500.0
2015-02-02 15:00:00,23.77,23.78,23.74,23.76,66800.0,17.917,17.9245,17.8944,17.9094,66800.0
2015-02-02 15:05:00,23.76,23.81,23.73,23.81,135500.0,17.9094,17.9471,17.8868,17.9471,135500.0
2015-02-02 15:10:00,23.81,23.86,23.8,23.85,133500.0,17.9471,17.9848,17.9396,17.9773,133500.0
2015-02-02 15:15:00,23.85,23.89,23.82,23.87,114200.0,17.9773,18.0074,17.9547,17.9924,114200.0
2015-02-02 15:20:00,23.87,23.96,23.86,23.92,132900.0,17.9924,18.0602,17.9848,18.03,132900.0
2015-02-02 15:25:00,23.91,23.95,23.91,23.95,131600.0,18.0225,18.0527,18.0225,18.0527,131600.0
2015-02-02 15:30:00,23.95,24.0,23.92,23.98,148400.0,18.0527,18.0903,18.03,18.0753,148400.0
2015-02-02 15:35:00,23.97,24.1,23.94,24.1,242100.0,18.0677,18.1657,18.0451,18.1657,242100.0
2015-02-02 15:40:00,24.11,24.19,24.09,24.14,280200.0,18.1733,18.2336,18.1582,18.1959,280200.0
2015-02-02 15:45:00,24.14,24.18,24.11,24.14,237800.0,18.1959,18.226,18.1733,18.1959,237800.0
2015-02-02 15:50:00,24.14,24.16,24.12,24.12,268200.0,18.1959,18.2109,18.1808,18.1808,268200.0
2015-02-02 15:55:00,24.12,24.16,24.11,24.14,440600.0,18.1808,18.2109,18.1733,18.1959,440600.0
2015-02-03 09:30:00,24.17,24.32,24.09,24.28,263500.0,18.2185,18.3315,18.1582,18.3014,263500.0
2015-02-03 09:35:00,24.29,24.4,24.29,24.32,164800.0,18.3089,18.3918,18.3089,18.3315,164800.0
2015-02-03 09:40:00,24.32,24.4,24.32,24.32,123200.0,18.3315,18.3918,18.3315,18.3315,123200.0
2015-02-03 09:45:00,24.33,24.34,24.24,24.28,145500.0,18.3391,18.3466,18.2712,18.3014,145500.0
2015-02-03 09:50:00,24.28,24.31,24.26,24.27,117700.0,18.3014,18.324,18.2863,18.2939,117700.0
2015-02-03 09:55:00,24.27,24.31,24.24,24.28,99700.0,18.2939,18.324,18.2712,18.3014,99700.0
2015-02-03 10:00:00,24.27,24.27,24.16,24.17,185200.0,18.2939,18.2939,18.2109,18.2185,185200.0
2015-02-03 10:05:00,24.17,24.21,24.15,24.17,147300.0,18.2185,18.2486,18.2034,18.2185,147300.0
2015-02-03 10:10:00,24.17,24.17,24.11,24.12,114000.0,18.2185,18.2185,18.1733,18.1808,114000.0
2015-02-03 10:15:00,24.11,24.18,24.11,24.14,114700.0,18.1733,18.226,18.1733,18.1959,114700.0
2015-02-03 10:20:00,24.14,24.17,24.12,24.16,137500.0,18.1959,18.2185,18.1808,18.2109,137500.0
2015-02-03 10:25:00,24.17,24.22,24.16,24.22,65100.0,18.2185,18.2562,18.2109,18.2562,65100.0
2015-02-03 10:30:00,24.22,24.23,24.17,24.18,54000.0,18.2562,18.2637,18.2185,18.226,54000.0
2015-02-03 10:35:00,24.18,24.21,24.15,24.16,101300.0,18.226,18.2486,18.2034,18.2109,101300.0
2015-02-03 10:40:00,24.16,24.17,24.11,24.11,110900.0,18.2109,18.2185,18.1733,18.1733,110900.0
2015-02-03 10:45:00,24.12,24.14,24.02,24.05,163400.0,18.1808,18.1959,18.1054,18.128,163400.0
2015-02-03 10:50:00,24.05,24.09,24.04,24.06,76000.0,18.128,18.1582,18.1205,18.1356,76000.0
2015-02-03 10:55:00,24.05,24.07,23.94,23.96,168400.0,18.128,18.1431,18.0451,18.0602,168400.0
2015-02-03 11:00:00,23.95,24.03,23.95,23.99,71100.0,18.0527,18.113,18.0527,18.0828,71100.0
2015-02-03 11:05:00,23.98,24.06,23.96,24.06,141200.0,18.0753,18.1356,18.0602,18.1356,141200.0
2015-02-03 11:10:00,24.06,24.09,24.02,24.08,73400.0,18.1356,18.1582,18.1054,18.1506,73400.0
2015-02-03 11:15:00,24.08,24.15,24.06,24.14,71100.0,18.1506,18.2034,18.1356,18.1959,71100.0
2015-02-03 11:20:00,24.14,24.18,24.12,24.16,85200.0,18.1959,18.226,18.1808,18.2109,85200.0
2015-02-03 11:25:00,24.17,24.19,24.13,24.14,75200.0,18.2185,18.2336,18.1883,18.1959,75200.0
2015-02-03 11:30:00,24.13,24.15,24.11,24.13,104400.0,18.1883,18.2034,18.1733,18.1883,104400.0
2015-02-03 11:35:00,24.13,24.17,24.11,24.16,51500.0,18.1883,18.2185,18.1733,18.2109,51500.0
2015-02-03 11:40:00,24.16,24.24,24.15,24.22,79700.0,18.2109,18.2712,18.2034,18.2562,79700.0
2015-02-03 11:45:00,24.23,24.24,24.17,24.22,82700.0,18.2637,18.2712,18.2185,18.2562,82700.0
2015-02-03 11:50:00,24.21,24.23,24.17,24.18,70600.0,18.2486,18.2637,18.2185,18.226,70600.0
2015-02-03 11:55:00,24.18,24.2,24.16,24.17,47200.0,18.226,18.2411,18.2109,18.2185,47200.0
2015-02-03 12:00:00,24.17,24.19,24.14,24.17,124400.0,18.2185,18.2336,18.1959,18.2185,124400.0
2015-02-03 12:05:00,24.17,24.17,24.14,24.15,74300.0,18.2185,18.2185,18.1959,18.2034,74300.0
2015-02-03 12:10:00,24.15,24.19,24.13,24.18,72000.0,18.2034,18.2336,18.1883,18.226,72000.0
2015-02-03 12:15:00,24.17,24.2,24.16,24.17,30300.0,18.2185,18.2411,18.2109,18.2185,30300.0
2015-02-03 12:20:00,24.17,24.22,24.16,24.18,42200.0,18.2185,18.2562,18.2109,18.226,42200.0
2015-02-03 12:25:00,24.17,24.23,24.17,24.21,41600.0,18.2185,18.2637,18.2185,18.2486,41600.0
2015-02-03 12:30:00,24.2,24.2,24.16,24.18,43300.0,18.2411,18.2411,18.2109,18.226,43300.0
2015-02-03 12:35:00,24.19,24.23,24.16,24.18,52000.0,18.2336,18.2637,18.2109,18.226,52000.0
2015-02-03 12:40:00,24.19,24.24,24.18,24.24,53500.0,18.2336,18.2712,18.226,18.2712,53500.0
2015-02-03 12:45:00,24.24,24.24,24.19,24.23,54600.0,18.2712,18.2712,18.2336,18.2637,54600.0
2015-02-03 12:50:00,24.22,24.23,24.18,24.22,25600.0,18.2562,18.2637,18.226,18.2562,25600.0
2015-02-03 12:55:00,24.22,24.24,24.19,24.2,38700.0,18.2562,18.2712,18.2336,18.2411,38700.0
2015-02-03 13:00:00,24.2,24.21,24.18,24.2,37700.0,18.2411,18.2486,18.226,18.2411,37700.0
2015-02-03 13:05:00,24.2,24.22,24.18,24.21,46700.0,18.2411,18.2562,18.226,18.2486,46700.0
2015-02-03 13:10:00,24.21,24.26,24.19,24.24,108400.0,18.2486,18.2863,18.2336,18.2712,108400.0
2015-02-03 13:15:00,24.24,24.25,24.21,24.23,36400.0,18.2712,18.2788,18.2486,18.2637,36400.0
2015-02-03 13:20:00,24.24,24.29,24.23,24.27,43000.0,18.2712,18.3089,18.2637,18.2939,43000.0
2015-02-03 13:25:00,24.27,24.29,24.25,24.27,40200.0,18.2939,18.3089,18.2788,18.2939,40200.0
2015-02-03 13:30:00,24.27,24.3,24.25,24.27,44800.0,18.2939,18.3165,18.2788,18.2939,44800.0
2015-02-03 13:35:00,24.27,24.3,24.24,24.25,33200.0,18.2939,18.3165,18.2712,18.2788,33200.0
2015-02-03 13:40:00,24.24,24.27,24.22,24.25,37000.0,18.2712,18.2939,18.2562,18.2788,37000.0
2015-02-03 13:45:00,24.25,24.28,24.23,24.26,51400.0,18.2788,18.3014,18.2637,18.2863,51400.0
2015-02-03 13:50:00,24.26,24.31,24.25,24.3,95200.0,18.2863,18.324,18.2788,18.3165,95200.0
2015-02-03 13:55:00,24.3,24.34,24.29,24.33,78100.0,18.3165,18.3466,18.3089,18.3391,78100.0
2015-02-03 14:00:00,24.33,24.35,24.27,24.27,58800.0,18.3391,18.3542,18.2939,18.2939,58800.0
2015-02-03 14:05:00,24.27,24.3,24.22,24.23,136500.0,18.2939,18.3165,18.2562,18.2637,136500.0
2015-02-03 14:10:00,24.24,24.25,24.21,24.22,94500.0,18.2712,18.2788,18.2486,18.2562,94500.0
2015-02-03 14:15:00,24.21,24.21,24.19,24.19,97400.0,18.2486,18.2486,18.2336,18.2336,97400.0
2015-02-03 14:20:00,24.2,24.21,24.18,24.19,116900.0,18.2411,18.2486,18.226,18.2336,116900.0
2015-02-03 14:25:00,24.2,24.21,24.17,24.21,49400.0,18.2411,18.2486,18.2185,18.2486,49400.0
2015-02-03 14:30:00,24.21,24.24,24.2,24.23,54400.0,18.2486,18.2712,18.2411,18.2637,54400.0
2015-02-03 14:35:00,24.23,24.24,24.19,24.21,90800.0,18.2637,18.2712,18.2336,18.2486,90800.0
2015-02-03 14:40:00,24.21,24.22,24.18,24.19,85800.0,18.2486,18.2562,18.226,18.2336,85800.0
2015-02-03 14:45:00,24.19,24.19,24.14,24.15,342800.0,18.2336,18.2336,18.1959,18.2034,342800.0
2015-02-03 14:50:00,24.15,24.2,24.14,24.18,284000.0,18.2034,18.2411,18.1959,18.226,284000.0
2015-02-03 14:55:00,24.17,24.19,24.11,24.14,226500.0,18.2185,18.2336,18.1733,18.1959,226500.0
2015-02-03 15:00:00,24.15,24.23,24.15,24.23,124200.0,18.2034,18.2637,18.2034,18.2637,124200.0
2015-02-03 15:05:00,24.23,24.24,24.2,24.24,72800.0,18.2637,18.2712,18.2411,18.2712,72800.0
2015-02-03 15:10:00,24.23,24.24,24.2,24.24,82600.0,18.2637,18.2712,18.2411,18.2712,82600.0
2015-02-03 15:15:00,24.24,24.25,24.22,24.23,59700.0,18.2712,18.2788,18.2562,18.2637,59700.0
2015-02-03 15:20:00,24.24,24.26,24.23,24.26,114600.0,18.2712,18.2863,18.2637,18.2863,114600.0
2015-02-03 15:25:00,24.26,24.29,24.23,24.29,182500.0,18.2863,18.3089,18.2637,18.3089,182500.0
2015-02-03 15:30:00,24.28,24.3,24.23,24.23,153100.0,18.3014,18.3165,18.2637,18.2637,153100.0
2015-02-03 15:35:00,24.24,24.29,24.23,24.29,100900.0,18.2712,18.3089,18.2637,18.3089,100900.0
2015-02-03 15:40:00,24.29,24.3,24.27,24.28,224800.0,18.3089,18.3165,18.2939,18.3014,224800.0
2015-02-03 15:45:00,24.29,24.31,24.27,24.31,182200.0,18.3089,18.324,18.2939,18.324,182200.0
2015-02-03 15:50:00,24.3,24.32,24.3,24.3,147500.0,18.3165,18.3315,18.3165,18.3165,147500.0
2015-02-03 15:55:00,24.3,24.37,24.3,24.34,713300.0,18.3165,18.3692,18.3165,18.3466,713300.0
2015-02-04 09:30:00,24.31,24.45,24.26,24.39,316600.0,18.324,18.4295,18.2863,18.3843,316600.0
2015-02-04 09:35:00,24.38,24.46,24.34,24.46,84200.0,18.3768,18.4371,18.3466,18.4371,84200.0
2015-02-04 09:40:00,24.46,24.49,24.39,24.39,181100.0,18.4371,18.4597,18.3843,18.3843,181100.0
2015-02-04 09:45:00,24.38,24.42,24.33,24.39,81400.0,18.3768,18.4069,18.3391,18.3843,81400.0
2015-02-04 09:50:00,24.39,24.44,24.33,24.37,81200.0,18.3843,18.422,18.3391,18.3692,81200.0
2015-02-04 09:55:00,24.38,24.44,24.37,24.43,67100.0,18.3768,18.422,18.3692,18.4145,67100.0
2015-02-04 10:00:00,24.43,24.48,24.39,24.44,118500.0,18.4145,18.4521,18.3843,18.422,118500.0
2015-02-04 10:05:00,24.44,24.47,24.4,24.4,74200.0,18.422,18.4446,18.3918,18.3918,74200.0
2015-02-04 10:10:00,24.4,24.44,24.35,24.38,73200.0,18.3918,18.422,18.3542,18.3768,73200.0
2015-02-04 10:15:00,24.39,24.39,24.35,24.38,78400.0,18.3843,18.3843,18.3542,18.3768,78400.0
2015-02-04 10:20:00,24.38,24.4,24.34,24.35,57900.0,18.3768,18.3918,18.3466,18.3542,57900.0
2015-02-04 10:25:00,24.35,24.4,24.34,24.36,133800.0,18.3542,18.3918,18.3466,18.3617,133800.0
2015-02-04 10:30:00,24.35,24.41,24.32,24.4,102900.0,18.3542,18.3994,18.3315,18.3918,102900.0
2015-02-04 10:35:00,24.4,24.41,24.33,24.4,76900.0,18.3918,18.3994,18.3391,18.3918,76900.0
2015-02-04 10:40:00,24.4,24.45,24.4,24.44,86700.0,18.3918,18.4295,18.3918,18.422,86700.0
2015-02-04 10:45:00,24.45,24.45,24.42,24.44,84900.0,18.4295,18.4295,18.4069,18.422,84900.0
2015-02-04 10:50:00,24.44,24.45,24.42,24.43,65600.0,18.422,18.4295,18.4069,18.4145,65600.0
2015-02-04 10:55:00,24.43,24.44,24.39,24.41,98500.0,18.4145,18.422,18.3843,18.3994,98500.0
2015-02-04 11:00:00,24.4,24.43,24.37,24.42,65200.0,18.3918,18.4145,18.3692,18.4069,65200.0
2015-02-04 11:05:00,24.42,24.45,24.4,24.45,105700.0,18.4069,18.4295,18.3918,18.4295,105700.0
2015-02-04 11:10:00,24.45,24.45,24.4,24.45,101100.0,18.4295,18.4295,18.3918,18.4295,101100.0
2015-02-04 11:15:00,24.45,24.46,24.39,24.41,109300.0,18.4295,18.4371,18.3843,18.3994,109300.0
2015-02-04 11:20:00,24.41,24.46,24.4,24.46,73000.0,18.3994,18.4371,18.3918,18.4371,73000.0
2015-02-04 11:25:00,24.46,24.47,24.44,24.46,85000.0,18.4371,18.4446,18.422,18.4371,85000.0
2015-02-04 11:30:00,24.46,24.49,24.45,24.47,93100.0,18.4371,18.4597,18.4295,18.4446,93100.0
2015-02-04 11:35:00,24.48,24.5,24.46,24.49,91000.0,18.4521,18.4672,18.4371,18.4597,91000.0
2015-02-04 11:40:00,24.48,24.48,24.45,24.46,42000.0,18.4521,18.4521,18.4295,18.4371,42000.0
2015-02-04 11:45:00,24.46,24.46,24.42,24.43,71100.0,18.4371,18.4371,18.4069,18.4145,71100.0
2015-02-04 11:50:00,24.44,24.45,24.4,24.44,40500.0,18.422,18.4295,18.3918,18.422,40500.0
2015-02-04 11:55:00,24.44,24.47,24.44,24.47,51500.0,18.422,18.4446,18.422,18.4446,51500.0
2015-02-04 12:00:00,24.47,24.47,24.42,24.45,43100.0,18.4446,18.4446,18.4069,18.4295,43100.0
2015-02-04 12:05:00,24.45,24.48,24.44,24.46,38900.0,18.4295,18.4521,18.422,18.4371,38900.0
2015-02-04 12:10:00,24.47,24.47,24.43,24.46,29800.0,18.4446,18.4446,18.4145,18.4371,29800.0
2015-02-04 12:15:00,24.45,24.47,24.44,24.46,28000.0,18.4295,18.4446,18.422,18.4371,28000.0
2015-02-04 12:20:00,24.46,24.46,24.43,24.44,43600.0,18.4371,18.4371,18.4145,18.422,43600.0
2015-02-04 12:25:00,24.44,24.45,24.36,24.37,44400.0,18.422,18.4295,18.3617,18.3692,44400.0
2015-02-04 12:30:00,24.36,24.41,24.36,24.4,28000.0,18.3617,18.3994,18.3617,18.3918,28000.0
2015-02-04 12:35:00,24.4,24.4,24.34,24.36,32800.0,18.3918,18.3918,18.3466,18.3617,32800.0
2015-02-04 12:40:00,24.35,24.37,24.31,24.33,33800.0,18.3542,18.3692,18.324,18.3391,33800.0
2015-02-04 12:45:00,24.33,24.36,24.31,24.35,54300.0,18.3391,18.3617,18.324,18.3542,54300.0
2015-02-04 12:50:00,24.35,24.38,24.35,24.36,42100.0,18.3542,18.3768,18.3542,18.3617,42100.0
2015-02-04 12:55:00,24.36,24.4,24.35,24.39,43200.0,18.3617,18.3918,18.3542,18.3843,43200.0
2015-02-04 13:00:00,24.39,24.41,24.36,24.39,55200.0,18.3843,18.3994,18.3617,18.3843,55200.0
2015-02-04 13:05:00,24.39,24.39,24.36,24.39,30700.0,18.3843,18.3843,18.3617,18.3843,30700.0
2015-02-04 13:10:00,24.39,24.41,24.38,24.39,26000.0,18.3843,18.3994,18.3768,18.3843,26000.0
2015-02-04 13:15:00,24.4,24.41,24.37,24.38,35300.0,18.3918,18.3994,18.3692,18.3768,35300.0
2015-02-04 13:20:00,24.38,24.39,24.37,24.37,30400.0,18.3768,18.3843,18.3692,18.3692,30400.0
2015-02-04 13:25:00,24.38,24.43,24.37,24.42,38700.0,18.3768,18.4145,18.3692,18.4069,38700.0
2015-02-04 13:30:00,24.42,24.44,24.41,24.44,31500.0,18.4069,18.422,18.3994,18.422,31500.0
2015-02-04 13:35:00,24.43,24.44,24.41,24.41,59100.0,18.4145,18.422,18.3994,18.3994,59100.0
2015-02-04 13:40:00,24.41,24.44,24.41,24.44,52600.0,18.3994,18.422,18.3994,18.422,52600.0
2015-02-04 13:45:00,24.44,24.45,24.42,24.44,86500.0,18.422,18.4295,18.4069,18.422,86500.0
2015-02-04 13:50:00,24.44,24.46,24.43,24.45,77800.0,18.422,18.4371,18.4145,18.4295,77800.0
2015-02-04 13:55:00,24.45,24.46,24.42,24.46,103400.0,18.4295,18.4371,18.4069,18.4371,103400.0
2015-02-04 14:00:00,24.46,24.53,24.46,24.52,186700.0,18.4371,18.4898,18.4371,18.4823,186700.0
2015-02-04 14:05:00,24.52,24.52,24.47,24.47,74100.0,18.4823,18.4823,18.4446,18.4446,74100.0
2015-02-04 14:10:00,24.48,24.49,24.46,24.47,137800.0,18.4521,18.4597,18.4371,18.4446,137800.0
2015-02-04 14:15:00,24.47,24.5,24.43,24.45,94900.0,18.4446,18.4672,18.4145,18.4295,94900.0
2015-02-04 14:20:00,24.45,24.49,24.43,24.49,118500.0,18.4295,18.4597,18.4145,18.4597,118500.0
2015-02-04 14:25:00,24.48,24.52,24.48,24.51,90800.0,18.4521,18.4823,18.4521,18.4748,90800.0
2015-02-04 14:30:00,24.5,24.52,24.47,24.49,102200.0,18.4672,18.4823,18.4446,18.4597,102200.0
2015-02-04 14:35:00,24.48,24.52,24.48,24.52,63200.0,18.4521,18.4823,18.4521,18.4823,63200.0
2015-02-04 14:40:00,24.51,24.52,24.47,24.48,65900.0,18.4748,18.4823,18.4446,18.4521,65900.0
2015-02-04 14:45:00,24.48,24.5,24.47,24.49,111700.0,18.4521,18.4672,18.4446,18.4597,111700.0
2015-02-04 14:50:00,24.5,24.5,24.47,24.48,71400.0,18.4672,18.4672,18.4446,18.4521,71400.0
2015-02-04 14:55:00,24.48,24.48,24.46,24.47,42700.0,18.4521,18.4521,18.4371,18.4446,42700.0
2015-02-04 15:00:00,24.46,24.47,24.43,24.44,82900.0,18.4371,18.4446,18.4145,18.422,82900.0
2015-02-04 15:05:00,24.44,24.44,24.42,24.43,134700.0,18.422,18.422,18.4069,18.4145,134700.0
2015-02-04 15:10:00,24.43,24.43,24.39,24.41,226100.0,18.4145,18.4145,18.3843,18.3994,226100.0
2015-02-04 15:15:00,24.41,24.43,24.4,24.41,220800.0,18.3994,18.4145,18.3918,18.3994,220800.0
2015-02-04 15:20:00,24.41,24.41,24.39,24.4,326300.0,18.3994,18.3994,18.3843,18.3918,326300.0
2015-02-04 15:25:00,24.4,24.42,24.39,24.42,138100.0,18.3918,18.4069,18.3843,18.4069,138100.0
2015-02-04 15:30:00,24.42,24.42,24.4,24.41,251800.0,18.4069,18.4069,18.3918,18.3994,251800.0
2015-02-04 15:35:00,24.41,24.42,24.35,24.36,254400.0,18.3994,18.4069,18.3542,18.3617,254400.0
2015-02-04 15:40:00,24.36,24.36,24.21,24.21,497900.0,18.3617,18.3617,18.2486,18.2486,497900.0
2015-02-04 15:45:00,24.22,24.25,24.15,24.24,466400.0,18.2562,18.2788,18.2034,18.2712,466400.0
2015-02-04 15:50:00,24.24,24.24,24.19,24.22,260000.0,18.2712,18.2712,18.2336,18.2562,260000.0
2015-02-04 15:55:00,24.21,24.27,24.2,24.27,425300.0,18.2486,18.2939,18.2411,18.2939,425300.0
2015-02-05 09:30:00,24.22,24.46,24.22,24.41,132300.0,18.2562,18.4371,18.2562,18.3994,132300.0
2015-02-05 09:35:00,24.43,24.49,24.39,24.47,38600.0,18.4145,18.4597,18.3843,18.4446,38600.0
2015-02-05 09:40:00,24.48,24.48,24.39,24.47,89400.0,18.4521,18.4521,18.3843,18.4446,89400.0
2015-02-05 09:45:00,24.47,24.52,24.43,24.5,145600.0,18.4446,18.4823,18.4145,18.4672,145600.0
2015-02-05 09:50:00,24.51,24.53,24.48,24.49,33300.0,18.4748,18.4898,18.4521,18.4597,33300.0
2015-02-05 09:55:00,24.48,24.53,24.48,24.52,75600.0,18.4521,18.4898,18.4521,18.4823,75600.0
2015-02-05 10:00:00,24.52,24.55,24.5,24.53,76500.0,18.4823,18.5049,18.4672,18.4898,76500.0
2015-02-05 10:05:00,24.54,24.55,24.5,24.51,60400.0,18.4974,18.5049,18.4672,18.4748,60400.0
2015-02-05 10:10:00,24.51,24.52,24.4,24.42,221400.0,18.4748,18.4823,18.3918,18.4069,221400.0
2015-02-05 10:15:00,24.42,24.46,24.4,24.45,80500.0,18.4069,18.4371,18.3918,18.4295,80500.0
2015-02-05 10:20:00,24.45,24.48,24.42,24.47,50800.0,18.4295,18.4521,18.4069,18.4446,50800.0
2015-02-05 10:25:00,24.48,24.55,24.48,24.53,103800.0,18.4521,18.5049,18.4521,18.4898,103800.0
2015-02-05 10:30:00,24.53,24.58,24.51,24.57,123000.0,18.4898,18.5275,18.4748,18.52,123000.0
2015-02-05 10:35:00,24.58,24.65,24.53,24.63,160600.0,18.5275,18.5803,18.4898,18.5652,160600.0
2015-02-05 10:40:00,24.64,24.65,24.53,24.55,113000.0,18.5727,18.5803,18.4898,18.5049,113000.0
2015-02-05 10:45:00,24.55,24.58,24.52,24.57,37500.0,18.5049,18.5275,18.4823,18.52,37500.0
2015-02-05 10:50:00,24.57,24.59,24.52,24.53,44300.0,18.52,18.5351,18.4823,18.4898,44300.0
2015-02-05 10:55:00,24.53,24.54,24.5,24.51,53100.0,18.4898,18.4974,18.4672,18.4748,53100.0
2015-02-05 11:00:00,24.51,24.53,24.5,24.5,34300.0,18.4748,18.4898,18.4672,18.4672,34300.0
2015-02-05 11:05:00,24.51,24.52,24.47,24.47,84600.0,18.4748,18.4823,18.4446,18.4446,84600.0
2015-02-05 11:10:00,24.47,24.48,24.39,24.4,176600.0,18.4446,18.4521,18.3843,18.3918,176600.0
2015-02-05 11:15:00,24.4,24.46,24.4,24.41,76000.0,18.3918,18.4371,18.3918,18.3994,76000.0
2015-02-05 11:20:00,24.42,24.44,24.38,24.38,66700.0,18.4069,18.422,18.3768,18.3768,66700.0
2015-02-05 11:25:00,24.38,24.4,24.35,24.36,69500.0,18.3768,18.3918,18.3542,18.3617,69500.0
2015-02-05 11:30:00,24.36,24.39,24.36,24.37,114400.0,18.3617,18.3843,18.3617,18.3692,114400.0
2015-02-05 11:35:00,24.37,24.4,24.37,24.39,66700.0,18.3692,18.3918,18.3692,18.3843,66700.0
2015-02-05 11:40:00,24.39,24.39,24.31,24.32,99300.0,18.3843,18.3843,18.324,18.3315,99300.0
2015-02-05 11:45:00,24.31,24.37,24.31,24.36,51200.0,18.324,18.3692,18.324,18.3617,51200.0
2015-02-05 11:50:00,24.36,24.36,24.31,24.33,83400.0,18.3617,18.3617,18.324,18.3391,83400.0
2015-02-05 11:55:00,24.34,24.37,24.33,24.37,44500.0,18.3466,18.3692,18.3391,18.3692,44500.0
2015-02-05 12:00:00,24.36,24.37,24.33,24.35,51100.0,18.3617,18.3692,18.3391,18.3542,51100.0
2015-02-05 12:05:00,24.36,24.37,24.35,24.35,29300.0,18.3617,18.3692,18.3542,18.3542,29300.0
2015-02-05 12:10:00,24.35,24.36,24.3,24.3,79400.0,18.3542,18.3617,18.3165,18.3165,79400.0
2015-02-05 12:15:00,24.3,24.31,24.24,24.25,97800.0,18.3165,18.324,18.2712,18.2788,97800.0
2015-02-05 12:20:00,24.25,24.26,24.21,24.22,127400.0,18.2788,18.2863,18.2486,18.2562,127400.0
2015-02-05 12:25:00,24.23,24.27,24.22,24.27,55600.0,18.2637,18.2939,18.2562,18.2939,55600.0
2015-02-05 12:30:00,24.27,24.28,24.23,24.23,89200.0,18.2939,18.3014,18.2637,18.2637,89200.0
2015-02-05 12:35:00,24.24,24.24,24.22,24.23,50200.0,18.2712,18.2712,18.2562,18.2637,50200.0
2015-02-05 12:40:00,24.23,24.24,24.22,24.22,52400.0,18.2637,18.2712,18.2562,18.2562,52400.0
2015-02-05 12:45:00,24.22,24.24,24.21,24.22,53500.0,18.2562,18.2712,18.2486,18.2562,53500.0
2015-02-05 12:50:00,24.21,24.22,24.17,24.2,113100.0,18.2486,18.2562,18.2185,18.2411,113100.0
2015-02-05 12:55:00,24.21,24.23,24.2,24.23,43700.0,18.2486,18.2637,18.2411,18.2637,43700.0
2015-02-05 13:00:00,24.23,24.27,24.23,24.27,39500.0,18.2637,18.2939,18.2637,18.2939,39500.0
2015-02-05 13:05:00,24.27,24.28,24.26,24.28,55800.0,18.2939,18.3014,18.2863,18.3014,55800.0
2015-02-05 13:10:00,24.28,24.3,24.27,24.29,62900.0,18.3014,18.3165,18.2939,18.3089,62900.0
2015-02-05 13:15:00,24.29,24.33,24.29,24.3,45600.0,18.3089,18.3391,18.3089,18.3165,45600.0
2015-02-05 13:20:00,24.3,24.3,24.28,24.29,27300.0,18.3165,18.3165,18.3014,18.3089,27300.0
2015-02-05 13:25:00,24.29,24.29,24.28,24.28,43000.0,18.3089,18.3089,18.3014,18.3014,43000.0
2015-02-05 13:30:00,24.29,24.31,24.27,24.3,58400.0,18.3089,18.324,18.2939,18.3165,58400.0
2015-02-05 13:35:00,24.31,24.31,24.3,24.3,27200.0,18.324,18.324,18.3165,18.3165,27200.0
2015-02-05 13:40:00,24.3,24.33,24.27,24.33,124400.0,18.3165,18.3391,18.2939,18.3391,124400.0
2015-02-05 13:45:00,24.33,24.36,24.32,24.35,44100.0,18.3391,18.3617,18.3315,18.3542,44100.0
2015-02-05 13:50:00,24.36,24.36,24.34,24.34,48700.0,18.3617,18.3617,18.3466,18.3466,48700.0
2015-02-05 13:55:00,24.35,24.35,24.32,24.32,43900.0,18.3542,18.3542,18.3315,18.3315,43900.0
2015-02-05 14:00:00,24.32,24.33,24.29,24.3,57500.0,18.3315,18.3391,18.3089,18.3165,57500.0
2015-02-05 14:05:00,24.3,24.34,24.29,24.32,27300.0,18.3165,18.3466,18.3089,18.3315,27300.0
2015-02-05 14:10:00,24.33,24.38,24.32,24.37,69700.0,18.3391,18.3768,18.3315,18.3692,69700.0
2015-02-05 14:15:00,24.37,24.39,24.36,24.39,51900.0,18.3692,18.3843,18.3617,18.3843,51900.0
2015-02-05 14:20:00,24.39,24.39,24.35,24.37,99700.0,18.3843,18.3843,18.3542,18.3692,99700.0
2015-02-05 14:25:00,24.37,24.37,24.32,24.33,61600.0,18.3692,18.3692,18.3315,18.3391,61600.0
2015-02-05 14:30:00,24.33,24.33,24.3,24.33,60600.0,18.3391,18.3391,18.3165,18.3391,60600.0
2015-02-05 14:35:00,24.33,24.33,24.31,24.32,58300.0,18.3391,18.3391,18.324,18.3315,58300.0
2015-02-05 14:40:00,24.33,24.38,24.32,24.36,208200.0,18.3391,18.3768,18.3315,18.3617,208200.0
2015-02-05 14:45:00,24.36,24.4,24.35,24.39,195100.0,18.3617,18.3918,18.3542,18.3843,195100.0
2015-02-05 14:50:00,24.39,24.43,24.38,24.43,101200.0,18.3843,18.4145,18.3768,18.4145,101200.0
2015-02-05 14:55:00,24.43,24.47,24.42,24.47,129900.0,18.4145,18.4446,18.4069,18.4446,129900.0
2015-02-05 15:00:00,24.47,24.47,24.44,24.47,119300.0,18.4446,18.4446,18.422,18.4446,119300.0
2015-02-05 15:05:00,24.47,24.49,24.46,24.48,140200.0,18.4446,18.4597,18.4371,18.4521,140200.0
2015-02-05 15:10:00,24.48,24.49,24.47,24.48,147500.0,18.4521,18.4597,18.4446,18.4521,147500.0
2015-02-05 15:15:00,24.48,24.48,24.44,24.46,122500.0,18.4521,18.4521,18.422,18.4371,122500.0
2015-02-05 15:20:00,24.46,24.46,24.45,24.46,44600.0,18.4371,18.4371,18.4295,18.4371,44600.0
2015-02-05 15:25:00,24.46,24.49,24.45,24.49,198300.0,18.4371,18.4597,18.4295,18.4597,198300.0
2015-02-05 15:30:00,24.49,24.5,24.47,24.48,165700.0,18.4597,18.4672,18.4446,18.4521,165700.0
2015-02-05 15:35:00,24.48,24.49,24.47,24.48,215600.0,18.4521,18.4597,18.4446,18.4521,215600.0
2015-02-05 15:40:00,24.48,24.5,24.47,24.49,134100.0,18.4521,18.4672,18.4446,18.4597,134100.0
2015-02-05 15:45:00,24.5,24.5,24.46,24.46,304800.0,18.4672,18.4672,18.4371,18.4371,304800.0
2015-02-05 15:50:00,24.46,24.47,24.44,24.45,253800.0,18.4371,18.4446,18.422,18.4295,253800.0
2015-02-05 15:55:00,24.45,24.49,24.44,24.48,691800.0,18.4295,18.4597,18.422,18.4521,691800.0
2015-02-06 09:30:00,24.5,24.5,24.43,24.46,179000.0,18.4672,18.4672,18.4145,18.4371,179000.0
2015-02-06 09:35:00,24.46,24.47,24.38,24.41,115900.0,18.4371,18.4446,18.3768,18.3994,115900.0
2015-02-06 09:40:00,24.39,24.43,24.33,24.36,95700.0,18.3843,18.4145,18.3391,18.3617,95700.0
2015-02-06 09:45:00,24.36,24.45,24.35,24.43,68200.0,18.3617,18.4295,18.3542,18.4145,68200.0
2015-02-06 09:50:00,24.43,24.43,24.27,24.35,181400.0,18.4145,18.4145,18.2939,18.3542,181400.0
2015-02-06 09:55:00,24.35,24.36,24.29,24.32,92800.0,18.3542,18.3617,18.3089,18.3315,92800.0
2015-02-06 10:00:00,24.33,24.36,24.24,24.25,254200.0,18.3391,18.3617,18.2712,18.2788,254200.0
2015-02-06 10:05:00,24.24,24.39,24.24,24.36,140700.0,18.2712,18.3843,18.2712,18.3617,140700.0
2015-02-06 10:10:00,24.37,24.41,24.36,24.4,116200.0,18.3692,18.3994,18.3617,18.3918,116200.0
2015-02-06 10:15:00,24.41,24.46,24.41,24.44,61900.0,18.3994,18.4371,18.3994,18.422,61900.0
2015-02-06 10:20:00,24.44,24.49,24.43,24.47,119400.0,18.422,18.4597,18.4145,18.4446,119400.0
2015-02-06 10:25:00,24.46,24.49,24.45,24.46,231800.0,18.4371,18.4597,18.4295,18.4371,231800.0
2015-02-06 10:30:00,24.46,24.49,24.44,24.47,81600.0,18.4371,18.4597,18.422,18.4446,81600.0
2015-02-06 10:35:00,24.47,24.54,24.47,24.54,122100.0,18.4446,18.4974,18.4446,18.4974,122100.0
2015-02-06 10:40:00,24.53,24.56,24.52,24.54,82700.0,18.4898,18.5124,18.4823,18.4974,82700.0
2015-02-06 10:45:00,24.54,24.58,24.53,24.55,77800.0,18.4974,18.5275,18.4898,18.5049,77800.0
2015-02-06 10:50:00,24.55,24.56,24.54,24.55,39900.0,18.5049,18.5124,18.4974,18.5049,39900.0
2015-02-06 10:55:00,24.54,24.56,24.54,24.55,89200.0,18.4974,18.5124,18.4974,18.5049,89200.0
2015-02-06 11:00:00,24.54,24.56,24.53,24.55,74700.0,18.4974,18.5124,18.4898,18.5049,74700.0
2015-02-06 11:05:00,24.55,24.56,24.54,24.56,65100.0,18.5049,18.5124,18.4974,18.5124,65100.0
2015-02-06 11:10:00,24.56,24.59,24.55,24.59,103700.0,18.5124,18.5351,18.5049,18.5351,103700.0
2015-02-06 11:15:00,24.59,24.6,24.55,24.59,92700.0,18.5351,18.5426,18.5049,18.5351,92700.0
2015-02-06 11:20:00,24.59,24.6,24.57,24.58,62400.0,18.5351,18.5426,18.52,18.5275,62400.0
2015-02-06 11:25:00,24.59,24.59,24.55,24.57,154200.0,18.5351,18.5351,18.5049,18.52,154200.0
2015-02-06 11:30:00,24.58,24.58,24.54,24.55,144500.0,18.5275,18.5275,18.4974,18.5049,144500.0
2015-02-06 11:35:00,24.55,24.58,24.53,24.58,94200.0,18.5049,18.5275,18.4898,18.5275,94200.0
2015-02-06 11:40:00,24.58,24.61,24.57,24.61,82400.0,18.5275,18.5501,18.52,18.5501,82400.0
2015-02-06 11:45:00,24.61,24.63,24.59,24.61,42600.0,18.5501,18.5652,18.5351,18.5501,42600.0
2015-02-06 11:50:00,24.61,24.63,24.6,24.62,40700.0,18.5501,18.5652,18.5426,18.5577,40700.0
2015-02-06 11:55:00,24.62,24.63,24.57,24.57,95100.0,18.5577,18.5652,18.52,18.52,95100.0
2015-02-06 12:00:00,24.58,24.59,24.55,24.59,117500.0,18.5275,18.5351,18.5049,18.5351,117500.0
2015-02-06 12:05:00,24.59,24.62,24.58,24.62,37100.0,18.5351,18.5577,18.5275,18.5577,37100.0
2015-02-06 12:10:00,24.62,24.63,24.6,24.62,40300.0,18.5577,18.5652,18.5426,18.5577,40300.0
2015-02-06 12:15:00,24.62,24.63,24.6,24.61,25200.0,18.5577,18.5652,18.5426,18.5501,25200.0
2015-02-06 12:20:00,24.61,24.63,24.6,24.63,30000.0,18.5501,18.5652,18.5426,18.5652,30000.0
2015-02-06 12:25:00,24.62,24.65,24.62,24.64,103000.0,18.5577,18.5803,18.5577,18.5727,103000.0
2015-02-06 12:30:00,24.64,24.64,24.58,24.6,101400.0,18.5727,18.5727,18.5275,18.5426,101400.0
2015-02-06 12:35:00,24.6,24.61,24.57,24.59,68700.0,18.5426,18.5501,18.52,18.5351,68700.0
2015-02-06 12:40:00,24.58,24.6,24.55,24.56,109600.0,18.5275,18.5426,18.5049,18.5124,109600.0
2015-02-06 12:45:00,24.55,24.59,24.53,24.57,55500.0,18.5049,18.5351,18.4898,18.52,55500.0
2015-02-06 12:50:00,24.57,24.58,24.54,24.54,71900.0,18.52,18.5275,18.4974,18.4974,71900.0
2015-02-06 12:55:00,24.55,24.56,24.52,24.54,186200.0,18.5049,18.5124,18.4823,18.4974,186200.0
2015-02-06 13:00:00,24.53,24.54,24.51,24.52,86800.0,18.4898,18.4974,18.4748,18.4823,86800.0
2015-02-06 13:05:00,24.52,24.54,24.51,24.52,170700.0,18.4823,18.4974,18.4748,18.4823,170700.0
2015-02-06 13:10:00,24.53,24.53,24.44,24.44,204400.0,18.4898,18.4898,18.422,18.422,204400.0
2015-02-06 13:15:00,24.44,24.48,24.44,24.45,208900.0,18.422,18.4521,18.422,18.4295,208900.0
2015-02-06 13:20:00,24.45,24.45,24.41,24.43,95200.0,18.4295,18.4295,18.3994,18.4145,95200.0
2015-02-06 13:25:00,24.44,24.44,24.35,24.41,120000.0,18.422,18.422,18.3542,18.3994,120000.0
2015-02-06 13:30:00,24.4,24.41,24.37,24.39,73700.0,18.3918,18.3994,18.3692,18.3843,73700.0
2015-02-06 13:35:00,24.39,24.42,24.37,24.4,100300.0,18.3843,18.4069,18.3692,18.3918,100300.0
2015-02-06 13:40:00,24.4,24.4,24.37,24.39,54000.0,18.3918,18.3918,18.3692,18.3843,54000.0
2015-02-06 13:45:00,24.39,24.41,24.33,24.34,180400.0,18.3843,18.3994,18.3391,18.3466,180400.0
2015-02-06 13:50:00,24.34,24.37,24.32,24.34,78700.0,18.3466,18.3692,18.3315,18.3466,78700.0
2015-02-06 13:55:00,24.34,24.36,24.32,24.34,78000.0,18.3466,18.3617,18.3315,18.3466,78000.0
2015-02-06 14:00:00,24.34,24.37,24.32,24.37,85500.0,18.3466,18.3692,18.3315,18.3692,85500.0
2015-02-06 14:05:00,24.37,24.4,24.35,24.35,76900.0,18.3692,18.3918,18.3542,18.3542,76900.0
2015-02-06 14:10:00,24.35,24.41,24.34,24.4,36600.0,18.3542,18.3994,18.3466,18.3918,36600.0
2015-02-06 14:15:00,24.4,24.43,24.37,24.4,66400.0,18.3918,18.4145,18.3692,18.3918,66400.0
2015-02-06 14:20:00,24.41,24.43,24.38,24.41,36300.0,18.3994,18.4145,18.3768,18.3994,36300.0
2015-02-06 14:25:00,24.41,24.42,24.38,24.39,38300.0,18.3994,18.4069,18.3768,18.3843,38300.0
2015-02-06 14:30:00,24.39,24.46,24.39,24.43,91000.0,18.3843,18.4371,18.3843,18.4145,91000.0
2015-02-06 14:35:00,24.44,24.48,24.43,24.44,64000.0,18.422,18.4521,18.4145,18.422,64000.0
2015-02-06 14:40:00,24.44,24.48,24.43,24.45,58400.0,18.422,18.4521,18.4145,18.4295,58400.0
2015-02-06 14:45:00,24.45,24.45,24.39,24.42,77400.0,18.4295,18.4295,18.3843,18.4069,77400.0
2015-02-06 14:50:00,24.42,24.43,24.39,24.39,111400.0,18.4069,18.4145,18.3843,18.3843,111400.0
2015-02-06 14:55:00,24.39,24.4,24.35,24.35,94000.0,18.3843,18.3918,18.3542,18.3542,94000.0
2015-02-06 15:00:00,24.35,24.36,24.25,24.28,159000.0,18.3542,18.3617,18.2788,18.3014,159000.0
2015-02-06 15:05:00,24.28,24.36,24.28,24.34,187500.0,18.3014,18.3617,18.3014,18.3466,187500.0
2015-02-06 15:10:00,24.34,24.35,24.28,24.29,151800.0,18.3466,18.3542,18.3014,18.3089,151800.0
2015-02-06 15:15:00,24.29,24.35,24.27,24.29,282100.0,18.3089,18.3542,18.2939,18.3089,282100.0
2015-02-06 15:20:00,24.29,24.33,24.25,24.26,172500.0,18.3089,18.3391,18.2788,18.2863,172500.0
2015-02-06 15:25:00,24.27,24.29,24.2,24.2,141600.0,18.2939,18.3089,18.2411,18.2411,141600.0
2015-02-06 15:30:00,24.2,24.25,24.18,24.24,138100.0,18.2411,18.2788,18.226,18.2712,138100.0
2015-02-06 15:35:00,24.25,24.25,24.2,24.25,102900.0,18.2788,18.2788,18.2411,18.2788,102900.0
2015-02-06 15:40:00,24.25,24.25,24.18,24.19,150900.0,18.2788,18.2788,18.226,18.2336,150900.0
2015-02-06 15:45:00,24.2,24.23,24.17,24.21,191000.0,18.2411,18.2637,18.2185,18.2486,191000.0
2015-02-06 15:50:00,24.22,24.24,24.2,24.24,169700.0,18.2562,18.2712,18.2411,18.2712,169700.0
2015-02-06 15:55:00,24.24,24.25,24.19,24.23,756200.0,18.2712,18.2788,18.2336,18.2637,756200.0
2015-02-09 09:30:00,24.22,24.39,24.17,24.39,242700.0,18.2562,18.3843,18.2185,18.3843,242700.0
2015-02-09 09:35:00,24.38,24.46,24.33,24.45,102100.0,18.3768,18.4371,18.3391,18.4295,102100.0
2015-02-09 09:40:00,24.45,24.51,24.38,24.38,123000.0,18.4295,18.4748,18.3768,18.3768,123000.0
2015-02-09 09:45:00,24.39,24.47,24.38,24.39,125400.0,18.3843,18.4446,18.3768,18.3843,125400.0
2015-02-09 09:50:00,24.39,24.47,24.39,24.45,84500.0,18.3843,18.4446,18.3843,18.4295,84500.0
2015-02-09 09:55:00,24.45,24.47,24.41,24.42,81800.0,18.4295,18.4446,18.3994,18.4069,81800.0
2015-02-09 10:00:00,24.43,24.46,24.39,24.44,126600.0,18.4145,18.4371,18.3843,18.422,126600.0
2015-02-09 10:05:00,24.45,24.46,24.39,24.4,78200.0,18.4295,18.4371,18.3843,18.3918,78200.0
2015-02-09 10:10:00,24.4,24.41,24.36,24.38,268400.0,18.3918,18.3994,18.3617,18.3768,268400.0
2015-02-09 10:15:00,24.38,24.39,24.35,24.35,215300.0,18.3768,18.3843,18.3542,18.3542,215300.0
2015-02-09 10:20:00,24.35,24.37,24.3,24.34,113800.0,18.3542,18.3692,18.3165,18.3466,113800.0
2015-02-09 10:25:00,24.34,24.36,24.31,24.31,112100.0,18.3466,18.3617,18.324,18.324,112100.0
2015-02-09 10:30:00,24.31,24.37,24.3,24.34,66700.0,18.324,18.3692,18.3165,18.3466,66700.0
2015-02-09 10:35:00,24.34,24.39,24.34,24.36,65500.0,18.3466,18.3843,18.3466,18.3617,65500.0
2015-02-09 10:40:00,24.36,24.36,24.31,24.31,62100.0,18.3617,18.3617,18.324,18.324,62100.0
2015-02-09 10:45:00,24.32,24.35,24.3,24.35,53300.0,18.3315,18.3542,18.3165,18.3542,53300.0
2015-02-09 10:50:00,24.35,24.43,24.34,24.39,264800.0,18.3542,18.4145,18.3466,18.3843,264800.0
2015-02-09 10:55:00,24.38,24.38,24.3,24.32,102100.0,18.3768,18.3768,18.3165,18.3315,102100.0
2015-02-09 11:00:00,24.32,24.34,24.31,24.33,74500.0,18.3315,18.3466,18.324,18.3391,74500.0
2015-02-09 11:05:00,24.34,24.36,24.31,24.35,60900.0,18.3466,18.3617,18.324,18.3542,60900.0
2015-02-09 11:10:00,24.35,24.38,24.33,24.34,43000.0,18.3542,18.3768,18.3391,18.3466,43000.0
2015-02-09 11:15:00,24.34,24.39,24.32,24.37,60500.0,18.3466,18.3843,18.3315,18.3692,60500.0
2015-02-09 11:20:00,24.38,24.43,24.38,24.41,53000.0,18.3768,18.4145,18.3768,18.3994,53000.0
2015-02-09 11:25:00,24.41,24.43,24.38,24.43,70800.0,18.3994,18.4145,18.3768,18.4145,70800.0
2015-02-09 11:30:00,24.42,24.43,24.35,24.36,51400.0,18.4069,18.4145,18.3542,18.3617,51400.0
2015-02-09 11:35:00,24.36,24.36,24.32,24.32,40700.0,18.3617,18.3617,18.3315,18.3315,40700.0
2015-02-09 11:40:00,24.33,24.34,24.31,24.32,66700.0,18.3391,18.3466,18.324,18.3315,66700.0
2015-02-09 11:45:00,24.32,24.38,24.31,24.38,51000.0,18.3315,18.3768,18.324,18.3768,51000.0
2015-02-09 11:50:00,24.37,24.38,24.37,24.38,25700.0,18.3692,18.3768,18.3692,18.3768,25700.0
2015-02-09 11:55:00,24.38,24.38,24.36,24.36,58000.0,18.3768,18.3768,18.3617,18.3617,58000.0
2015-02-09 12:00:00,24.36,24.37,24.33,24.35,60400.0,18.3617,18.3692,18.3391,18.3542,60400.0
2015-02-09 12:05:00,24.35,24.37,24.34,24.37,52800.0,18.3542,18.3692,18.3466,18.3692,52800.0
2015-02-09 12:10:00,24.37,24.37,24.32,24.32,69600.0,18.3692,18.3692,18.3315,18.3315,69600.0
2015-02-09 12:15:00,24.32,24.33,24.29,24.32,141700.0,18.3315,18.3391,18.3089,18.3315,141700.0
2015-02-09 12:20:00,24.33,24.38,24.32,24.37,49400.0,18.3391,18.3768,18.3315,18.3692,49400.0
2015-02-09 12:25:00,24.37,24.38,24.35,24.37,48500.0,18.3692,18.3768,18.3542,18.3692,48500.0
2015-02-09 12:30:00,24.38,24.38,24.35,24.36,91900.0,18.3768,18.3768,18.3542,18.3617,91900.0
2015-02-09 12:35:00,24.35,24.38,24.35,24.37,27900.0,18.3542,18.3768,18.3542,18.3692,27900.0
2015-02-09 12:40:00,24.38,24.38,24.35,24.37,35500.0,18.3768,18.3768,18.3542,18.3692,35500.0
2015-02-09 12:45:00,24.37,24.37,24.33,24.33,41000.0,18.3692,18.3692,18.3391,18.3391,41000.0
2015-02-09 12:50:00,24.33,24.34,24.32,24.32,51800.0,18.3391,18.3466,18.3315,18.3315,51800.0
2015-02-09 12:55:00,24.32,24.34,24.28,24.34,58400.0,18.3315,18.3466,18.3014,18.3466,58400.0
2015-02-09 13:00:00,24.34,24.36,24.33,24.33,78600.0,18.3466,18.3617,18.3391,18.3391,78600.0
2015-02-09 13:05:00,24.33,24.34,24.32,24.32,40100.0,18.3391,18.3466,18.3315,18.3315,40100.0
2015-02-09 13:10:00,24.32,24.33,24.31,24.33,43600.0,18.3315,18.3391,18.324,18.3391,43600.0
2015-02-09 13:15:00,24.33,24.38,24.32,24.35,65200.0,18.3391,18.3768,18.3315,18.3542,65200.0
2015-02-09 13:20:00,24.35,24.36,24.34,24.34,35900.0,18.3542,18.3617,18.3466,18.3466,35900.0
2015-02-09 13:25:00,24.34,24.36,24.33,24.34,78200.0,18.3466,18.3617,18.3391,18.3466,78200.0
2015-02-09 13:30:00,24.34,24.34,24.3,24.31,83200.0,18.3466,18.3466,18.3165,18.324,83200.0
2015-02-09 13:35:00,24.31,24.35,24.3,24.32,134200.0,18.324,18.3542,18.3165,18.3315,134200.0
2015-02-09 13:40:00,24.32,24.32,24.27,24.27,76500.0,18.3315,18.3315,18.2939,18.2939,76500.0
2015-02-09 13:45:00,24.28,24.29,24.26,24.27,52800.0,18.3014,18.3089,18.2863,18.2939,52800.0
2015-02-09 13:50:00,24.28,24.28,24.23,24.28,65900.0,18.3014,18.3014,18.2637,18.3014,65900.0
2015-02-09 13:55:00,24.28,24.28,24.26,24.27,43400.0,18.3014,18.3014,18.2863,18.2939,43400.0
2015-02-09 14:00:00,24.28,24.28,24.25,24.25,58600.0,18.3014,18.3014,18.2788,18.2788,58600.0
2015-02-09 14:05:00,24.25,24.26,24.24,24.25,100300.0,18.2788,18.2863,18.2712,18.2788,100300.0
2015-02-09 14:10:00,24.25,24.3,24.24,24.25,68900.0,18.2788,18.3165,18.2712,18.2788,68900.0
2015-02-09 14:15:00,24.25,24.27,24.24,24.25,84300.0,18.2788,18.2939,18.2712,18.2788,84300.0
2015-02-09 14:20:00,24.25,24.3,24.25,24.29,80500.0,18.2788,18.3165,18.2788,18.3089,80500.0
2015-02-09 14:25:00,24.29,24.33,24.29,24.32,50100.0,18.3089,18.3391,18.3089,18.3315,50100.0
2015-02-09 14:30:00,24.33,24.33,24.29,24.3,90400.0,18.3391,18.3391,18.3089,18.3165,90400.0
2015-02-09 14:35:00,24.3,24.32,24.29,24.32,53500.0,18.3165,18.3315,18.3089,18.3315,53500.0
2015-02-09 14:40:00,24.33,24.33,24.29,24.3,69600.0,18.3391,18.3391,18.3089,18.3165,69600.0
2015-02-09 14:45:00,24.3,24.3,24.25,24.29,97200.0,18.3165,18.3165,18.2788,18.3089,97200.0
2015-02-09 14:50:00,24.29,24.3,24.26,24.26,71000.0,18.3089,18.3165,18.2863,18.2863,71000.0
2015-02-09 14:55:00,24.26,24.31,24.26,24.28,115800.0,18.2863,18.324,18.2863,18.3014,115800.0
2015-02-09 15:00:00,24.28,24.28,24.24,24.25,158000.0,18.3014,18.3014,18.2712,18.2788,158000.0
2015-02-09 15:05:00,24.25,24.26,24.22,24.24,83500.0,18.2788,18.2863,18.2562,18.2712,83500.0
2015-02-09 15:10:00,24.24,24.26,24.23,24.23,88900.0,18.2712,18.2863,18.2637,18.2637,88900.0
2015-02-09 15:15:00,24.23,24.24,24.19,24.19,72700.0,18.2637,18.2712,18.2336,18.2336,72700.0
2015-02-09 15:20:00,24.19,24.25,24.18,24.23,113100.0,18.2336,18.2788,18.226,18.2637,113100.0
2015-02-09 15:25:00,24.22,24.25,24.22,24.23,64400.0,18.2562,18.2788,18.2562,18.2637,64400.0
2015-02-09 15:30:00,24.24,24.24,24.2,24.21,142400.0,18.2712,18.2712,18.2411,18.2486,142400.0
2015-02-09 15:35:00,24.21,24.26,24.19,24.24,121400.0,18.2486,18.2863,18.2336,18.2712,121400.0
2015-02-09 15:40:00,24.25,24.3,24.24,24.27,134900.0,18.2788,18.3165,18.2712,18.2939,134900.0
2015-02-09 15:45:00,24.28,24.29,24.26,24.27,130000.0,18.3014,18.3089,18.2863,18.2939,130000.0
2015-02-09 15:50:00,24.28,24.28,24.25,24.27,142800.0,18.3014,18.3014,18.2788,18.2939,142800.0
2015-02-09 15:55:00,24.26,24.27,24.22,24.23,427200.0,18.2863,18.2939,18.2562,18.2637,427200.0
2015-02-10 09:30:00,24.41,24.41,24.2,24.23,168600.0,18.3994,18.3994,18.2411,18.2637,168600.0
2015-02-10 09:35:00,24.22,24.26,24.2,24.21,80600.0,18.2562,18.2863,18.2411,18.2486,80600.0
2015-02-10 09:40:00,24.22,24.35,24.2,24.29,281400.0,18.2562,18.3542,18.2411,18.3089,281400.0
2015-02-10 09:45:00,24.29,24.39,24.29,24.38,114500.0,18.3089,18.3843,18.3089,18.3768,114500.0
2015-02-10 09:50:00,24.39,24.44,24.35,24.35,126000.0,18.3843,18.422,18.3542,18.3542,126000.0
2015-02-10 09:55:00,24.36,24.39,24.34,24.39,67100.0,18.3617,18.3843,18.3466,18.3843,67100.0
2015-02-10 10:00:00,24.39,24.42,24.33,24.34,139200.0,18.3843,18.4069,18.3391,18.3466,139200.0
2015-02-10 10:05:00,24.33,24.38,24.33,24.38,59700.0,18.3391,18.3768,18.3391,18.3768,59700.0
2015-02-10 10:10:00,24.38,24.41,24.36,24.37,114100.0,18.3768,18.3994,18.3617,18.3692,114100.0
2015-02-10 10:15:00,24.36,24.4,24.35,24.36,105200.0,18.3617,18.3918,18.3542,18.3617,105200.0
2015-02-10 10:20:00,24.36,24.36,24.33,24.33,66600.0,18.3617,18.3617,18.3391,18.3391,66600.0
2015-02-10 10:25:00,24.33,24.35,24.33,24.35,78400.0,18.3391,18.3542,18.3391,18.3542,78400.0
2015-02-10 10:30:00,24.35,24.37,24.33,24.37,122500.0,18.3542,18.3692,18.3391,18.3692,122500.0
2015-02-10 10:35:00,24.37,24.41,24.36,24.37,111300.0,18.3692,18.3994,18.3617,18.3692,111300.0
2015-02-10 10:40:00,24.38,24.43,24.37,24.39,113700.0,18.3768,18.4145,18.3692,18.3843,113700.0
2015-02-10 10:45:00,24.4,24.41,24.37,24.39,163200.0,18.3918,18.3994,18.3692,18.3843,163200.0
2015-02-10 10:50:00,24.39,24.4,24.37,24.39,70000.0,18.3843,18.3918,18.3692,18.3843,70000.0
2015-02-10 10:55:00,24.39,24.44,24.38,24.44,78400.0,18.3843,18.422,18.3768,18.422,78400.0
2015-02-10 11:00:00,24.44,24.47,24.43,24.46,169200.0,18.422,18.4446,18.4145,18.4371,169200.0
2015-02-10 11:05:00,24.46,24.47,24.4,24.46,157500.0,18.4371,18.4446,18.3918,18.4371,157500.0
2015-02-10 11:10:00,24.47,24.49,24.43,24.45,124400.0,18.4446,18.4597,18.4145,18.4295,124400.0
2015-02-10 11:15:00,24.46,24.51,24.46,24.51,108200.0,18.4371,18.4748,18.4371,18.4748,108200.0
2015-02-10 11:20:00,24.5,24.52,24.49,24.5,75600.0,18.4672,18.4823,18.4597,18.4672,75600.0
2015-02-10 11:25:00,24.51,24.54,24.5,24.53,64100.0,18.4748,18.4974,18.4672,18.4898,64100.0
2015-02-10 11:30:00,24.53,24.57,24.52,24.55,100800.0,18.4898,18.52,18.4823,18.5049,100800.0
2015-02-10 11:35:00,24.56,24.56,24.54,24.55,70400.0,18.5124,18.5124,18.4974,18.5049,70400.0
2015-02-10 11:40:00,24.54,24.58,24.54,24.57,50800.0,18.4974,18.5275,18.4974,18.52,50800.0
2015-02-10 11:45:00,24.57,24.57,24.56,24.56,31300.0,18.52,18.52,18.5124,18.5124,31300.0
2015-02-10 11:50:00,24.57,24.58,24.56,24.57,69200.0,18.52,18.5275,18.5124,18.52,69200.0
2015-02-10 11:55:00,24.57,24.59,24.56,24.59,56300.0,18.52,18.5351,18.5124,18.5351,56300.0
2015-02-10 12:00:00,24.59,24.62,24.58,24.62,107600.0,18.5351,18.5577,18.5275,18.5577,107600.0
2015-02-10 12:05:00,24.62,24.64,24.61,24.63,62000.0,18.5577,18.5727,18.5501,18.5652,62000.0
2015-02-10 12:10:00,24.63,24.7,24.63,24.69,127400.0,18.5652,18.618,18.5652,18.6104,127400.0
2015-02-10 12:15:00,24.68,24.7,24.68,24.69,82000.0,18.6029,18.618,18.6029,18.6104,82000.0
2015-02-10 12:20:00,24.7,24.7,24.67,24.67,37700.0,18.618,18.618,18.5954,18.5954,37700.0
2015-02-10 12:25:00,24.67,24.68,24.64,24.64,49200.0,18.5954,18.6029,18.5727,18.5727,49200.0
2015-02-10 12:30:00,24.64,24.66,24.62,24.64,103500.0,18.5727,18.5878,18.5577,18.5727,103500.0
2015-02-10 12:35:00,24.64,24.64,24.62,24.62,37200.0,18.5727,18.5727,18.5577,18.5577,37200.0
2015-02-10 12:40:00,24.62,24.64,24.61,24.64,57900.0,18.5577,18.5727,18.5501,18.5727,57900.0
2015-02-10 12:45:00,24.64,24.68,24.63,24.66,67000.0,18.5727,18.6029,18.5652,18.5878,67000.0
2015-02-10 12:50:00,24.66,24.67,24.64,24.65,49700.0,18.5878,18.5954,18.5727,18.5803,49700.0
2015-02-10 12:55:00,24.65,24.66,24.64,24.66,45100.0,18.5803,18.5878,18.5727,18.5878,45100.0
2015-02-10 13:00:00,24.65,24.68,24.65,24.67,209300.0,18.5803,18.6029,18.5803,18.5954,209300.0
2015-02-10 13:05:00,24.67,24.69,24.65,24.65,70100.0,18.5954,18.6104,18.5803,18.5803,70100.0
2015-02-10 13:10:00,24.66,24.71,24.65,24.69,97400.0,18.5878,18.6255,18.5803,18.6104,97400.0
2015-02-10 13:15:00,24.7,24.7,24.68,24.68,73100.0,18.618,18.618,18.6029,18.6029,73100.0
2015-02-10 13:20:00,24.68,24.69,24.67,24.68,139000.0,18.6029,18.6104,18.5954,18.6029,139000.0
2015-02-10 13:25:00,24.68,24.72,24.67,24.71,123100.0,18.6029,18.6331,18.5954,18.6255,123100.0
2015-02-10 13:30:00,24.71,24.72,24.7,24.71,47700.0,18.6255,18.6331,18.618,18.6255,47700.0
2015-02-10 13:35:00,24.71,24.71,24.69,24.7,75900.0,18.6255,18.6255,18.6104,18.618,75900.0
2015-02-10 13:40:00,24.7,24.71,24.69,24.71,46300.0,18.618,18.6255,18.6104,18.6255,46300.0
2015-02-10 13:45:00,24.71,24.73,24.7,24.73,69400.0,18.6255,18.6406,18.618,18.6406,69400.0
2015-02-10 13:50:00,24.73,24.73,24.7,24.71,68800.0,18.6406,18.6406,18.618,18.6255,68800.0
2015-02-10 13:55:00,24.7,24.74,24.7,24.72,92200.0,18.618,18.6481,18.618,18.6331,92200.0
2015-02-10 14:00:00,24.72,24.75,24.72,24.75,59100.0,18.6331,18.6557,18.6331,18.6557,59100.0
2015-02-10 14:05:00,24.75,24.76,24.74,24.76,64300.0,18.6557,18.6632,18.6481,18.6632,64300.0
2015-02-10 14:10:00,24.75,24.78,24.75,24.78,94500.0,18.6557,18.6783,18.6557,18.6783,94500.0
2015-02-10 14:15:00,24.78,24.79,24.76,24.78,61800.0,18.6783,18.6858,18.6632,18.6783,61800.0
2015-02-10 14:20:00,24.79,24.8,24.78,24.79,90200.0,18.6858,18.6934,18.6783,18.6858,90200.0
2015-02-10 14:25:00,24.8,24.83,24.79,24.83,88400.0,18.6934,18.716,18.6858,18.716,88400.0
2015-02-10 14:30:00,24.83,24.84,24.81,24.84,79200.0,18.716,18.7235,18.7009,18.7235,79200.0
2015-02-10 14:35:00,24.84,24.84,24.81,24.82,94500.0,18.7235,18.7235,18.7009,18.7084,94500.0
2015-02-10 14:40:00,24.83,24.84,24.8,24.8,74300.0,18.716,18.7235,18.6934,18.6934,74300.0
2015-02-10 14:45:00,24.8,24.83,24.8,24.81,97700.0,18.6934,18.716,18.6934,18.7009,97700.0
2015-02-10 14:50:00,24.8,24.82,24.8,24.81,80300.0,18.6934,18.7084,18.6934,18.7009,80300.0
2015-02-10 14:55:00,24.81,24.84,24.8,24.83,117800.0,18.7009,18.7235,18.6934,18.716,117800.0
2015-02-10 15:00:00,24.84,24.84,24.81,24.82,88500.0,18.7235,18.7235,18.7009,18.7084,88500.0
2015-02-10 15:05:00,24.83,24.83,24.81,24.83,108400.0,18.716,18.716,18.7009,18.716,108400.0
2015-02-10 15:10:00,24.83,24.84,24.81,24.82,158400.0,18.716,18.7235,18.7009,18.7084,158400.0
2015-02-10 15:15:00,24.82,24.84,24.82,24.84,82000.0,18.7084,18.7235,18.7084,18.7235,82000.0
2015-02-10 15:20:00,24.84,24.85,24.82,24.84,104000.0,18.7235,18.731,18.7084,18.7235,104000.0
2015-02-10 15:25:00,24.84,24.86,24.83,24.86,97600.0,18.7235,18.7386,18.716,18.7386,97600.0
2015-02-10 15:30:00,24.86,24.88,24.84,24.85,141500.0,18.7386,18.7537,18.7235,18.731,141500.0
2015-02-10 15:35:00,24.85,24.88,24.84,24.87,159200.0,18.731,18.7537,18.7235,18.7461,159200.0
2015-02-10 15:40:00,24.87,24.9,24.84,24.89,194000.0,18.7461,18.7687,18.7235,18.7612,194000.0
2015-02-10 15:45:00,24.89,24.9,24.87,24.87,229300.0,18.7612,18.7687,18.7461,18.7461,229300.0
2015-02-10 15:50:00,24.88,24.88,24.85,24.86,176000.0,18.7537,18.7537,18.731,18.7386,176000.0
2015-02-10 15:55:00,24.86,24.86,24.83,24.84,421900.0,18.7386,18.7386,18.716,18.7235,421900.0
2015-02-11 09:30:00,24.84,24.85,24.76,24.83,123700.0,18.7235,18.731,18.6632,18.716,123700.0
2015-02-11 09:35:00,24.83,24.87,24.81,24.86,70900.0,18.716,18.7461,18.7009,18.7386,70900.0
2015-02-11 09:40:00,24.86,24.86,24.81,24.81,44800.0,18.7386,18.7386,18.7009,18.7009,44800.0
2015-02-11 09:45:00,24.81,24.82,24.77,24.82,52900.0,18.7009,18.7084,18.6707,18.7084,52900.0
2015-02-11 09:50:00,24.82,24.82,24.73,24.73,49000.0,18.7084,18.7084,18.6406,18.6406,49000.0
2015-02-11 09:55:00,24.74,24.79,24.73,24.75,52500.0,18.6481,18.6858,18.6406,18.6557,52500.0
2015-02-11 10:00:00,24.76,24.76,24.66,24.66,80800.0,18.6632,18.6632,18.5878,18.5878,80800.0
2015-02-11 10:05:00,24.66,24.66,24.56,24.59,154800.0,18.5878,18.5878,18.5124,18.5351,154800.0
2015-02-11 10:10:00,24.59,24.62,24.55,24.55,126300.0,18.5351,18.5577,18.5049,18.5049,126300.0
2015-02-11 10:15:00,24.56,24.6,24.56,24.6,64400.0,18.5124,18.5426,18.5124,18.5426,64400.0
2015-02-11 10:20:00,24.6,24.62,24.58,24.59,53400.0,18.5426,18.5577,18.5275,18.5351,53400.0
2015-02-11 10:25:00,24.59,24.59,24.54,24.56,35600.0,18.5351,18.5351,18.4974,18.5124,35600.0
2015-02-11 10:30:00,24.56,24.59,24.51,24.56,76600.0,18.5124,18.5351,18.4748,18.5124,76600.0
2015-02-11 10:35:00,24.56,24.6,24.56,24.58,52100.0,18.5124,18.5426,18.5124,18.5275,52100.0
2015-02-11 10:40:00,24.58,24.61,24.55,24.56,39000.0,18.5275,18.5501,18.5049,18.5124,39000.0
2015-02-11 10:45:00,24.55,24.56,24.5,24.51,45600.0,18.5049,18.5124,18.4672,18.4748,45600.0
2015-02-11 10:50:00,24.5,24.55,24.5,24.52,69300.0,18.4672,18.5049,18.4672,18.4823,69300.0
2015-02-11 10:55:00,24.52,24.53,24.5,24.52,61600.0,18.4823,18.4898,18.4672,18.4823,61600.0
2015-02-11 11:00:00,24.52,24.59,24.51,24.58,55500.0,18.4823,18.5351,18.4748,18.5275,55500.0
2015-02-11 11:05:00,24.58,24.59,24.56,24.58,44400.0,18.5275,18.5351,18.5124,18.5275,44400.0
2015-02-11 11:10:00,24.58,24.59,24.55,24.55,22800.0,18.5275,18.5351,18.5049,18.5049,22800.0
2015-02-11 11:15:00,24.55,24.56,24.53,24.53,29700.0,18.5049,18.5124,18.4898,18.4898,29700.0
2015-02-11 11:20:00,24.53,24.54,24.49,24.52,129600.0,18.4898,18.4974,18.4597,18.4823,129600.0
2015-02-11 11:25:00,24.52,24.53,24.49,24.49,70900.0,18.4823,18.4898,18.4597,18.4597,70900.0
2015-02-11 11:30:00,24.5,24.5,24.46,24.5,62700.0,18.4672,18.4672,18.4371,18.4672,62700.0
2015-02-11 11:35:00,24.5,24.52,24.49,24.51,56000.0,18.4672,18.4823,18.4597,18.4748,56000.0
2015-02-11 11:40:00,24.52,24.53,24.5,24.51,66200.0,18.4823,18.4898,18.4672,18.4748,66200.0
2015-02-11 11:45:00,24.52,24.55,24.51,24.55,42700.0,18.4823,18.5049,18.4748,18.5049,42700.0
2015-02-11 11:50:00,24.55,24.58,24.53,24.58,24900.0,18.5049,18.5275,18.4898,18.5275,24900.0
2015-02-11 11:55:00,24.58,24.59,24.57,24.58,30600.0,18.5275,18.5351,18.52,18.5275,30600.0
2015-02-11 12:00:00,24.58,24.58,24.53,24.55,44600.0,18.5275,18.5275,18.4898,18.5049,44600.0
2015-02-11 12:05:00,24.56,24.58,24.55,24.58,24600.0,18.5124,18.5275,18.5049,18.5275,24600.0
2015-02-11 12:10:00,24.57,24.59,24.55,24.57,51900.0,18.52,18.5351,18.5049,18.52,51900.0
2015-02-11 12:15:00,24.57,24.61,24.57,24.61,37200.0,18.52,18.5501,18.52,18.5501,37200.0
2015-02-11 12:20:00,24.6,24.62,24.59,24.59,19700.0,18.5426,18.5577,18.5351,18.5351,19700.0
2015-02-11 12:25:00,24.59,24.6,24.58,24.59,18400.0,18.5351,18.5426,18.5275,18.5351,18400.0
2015-02-11 12:30:00,24.6,24.6,24.57,24.58,21400.0,18.5426,18.5426,18.52,18.5275,21400.0
2015-02-11 12:35:00,24.58,24.61,24.58,24.59,27100.0,18.5275,18.5501,18.5275,18.5351,27100.0
2015-02-11 12:40:00,24.59,24.59,24.53,24.56,242600.0,18.5351,18.5351,18.4898,18.5124,242600.0
2015-02-11 12:45:00,24.57,24.62,24.57,24.58,107200.0,18.52,18.5577,18.52,18.5275,107200.0
2015-02-11 12:50:00,24.58,24.62,24.57,24.61,106200.0,18.5275,18.5577,18.52,18.5501,106200.0
2015-02-11 12:55:00,24.6,24.61,24.57,24.6,56900.0,18.5426,18.5501,18.52,18.5426,56900.0
2015-02-11 13:00:00,24.6,24.6,24.58,24.58,30300.0,18.5426,18.5426,18.5275,18.5275,30300.0
2015-02-11 13:05:00,24.58,24.58,24.55,24.55,19400.0,18.5275,18.5275,18.5049,18.5049,19400.0
2015-02-11 13:10:00,24.56,24.56,24.49,24.5,40800.0,18.5124,18.5124,18.4597,18.4672,40800.0
2015-02-11 13:15:00,24.5,24.52,24.49,24.5,88300.0,18.4672,18.4823,18.4597,18.4672,88300.0
2015-02-11 13:20:00,24.49,24.52,24.49,24.52,38400.0,18.4597,18.4823,18.4597,18.4823,38400.0
2015-02-11 13:25:00,24.52,24.52,24.48,24.5,56800.0,18.4823,18.4823,18.4521,18.4672,56800.0
2015-02-11 13:30:00,24.5,24.51,24.48,24.5,46400.0,18.4672,18.4748,18.4521,18.4672,46400.0
2015-02-11 13:35:00,24.49,24.52,24.48,24.5,41800.0,18.4597,18.4823,18.4521,18.4672,41800.0
2015-02-11 13:40:00,24.5,24.51,24.48,24.48,27100.0,18.4672,18.4748,18.4521,18.4521,27100.0
2015-02-11 13:45:00,24.48,24.49,24.45,24.45,48800.0,18.4521,18.4597,18.4295,18.4295,48800.0
2015-02-11 13:50:00,24.46,24.47,24.44,24.45,42500.0,18.4371,18.4446,18.422,18.4295,42500.0
2015-02-11 13:55:00,24.45,24.53,24.43,24.49,73600.0,18.4295,18.4898,18.4145,18.4597,73600.0
2015-02-11 14:00:00,24.5,24.52,24.47,24.5,53900.0,18.4672,18.4823,18.4446,18.4672,53900.0
2015-02-11 14:05:00,24.49,24.53,24.49,24.53,70200.0,18.4597,18.4898,18.4597,18.4898,70200.0
2015-02-11 14:10:00,24.51,24.52,24.49,24.49,43000.0,18.4748,18.4823,18.4597,18.4597,43000.0
2015-02-11 14:15:00,24.49,24.52,24.47,24.5,64300.0,18.4597,18.4823,18.4446,18.4672,64300.0
2015-02-11 14:20:00,24.5,24.5,24.48,24.48,35900.0,18.4672,18.4672,18.4521,18.4521,35900.0
2015-02-11 14:25:00,24.48,24.49,24.46,24.46,27300.0,18.4521,18.4597,18.4371,18.4371,27300.0
2015-02-11 14:30:00,24.46,24.48,24.45,24.48,71200.0,18.4371,18.4521,18.4295,18.4521,71200.0
2015-02-11 14:35:00,24.48,24.5,24.46,24.5,57200.0,18.4521,18.4672,18.4371,18.4672,57200.0
2015-02-11 14:40:00,24.5,24.52,24.5,24.5,44400.0,18.4672,18.4823,18.4672,18.4672,44400.0
2015-02-11 14:45:00,24.51,24.53,24.49,24.51,82500.0,18.4748,18.4898,18.4597,18.4748,82500.0
2015-02-11 14:50:00,24.5,24.53,24.5,24.52,32100.0,18.4672,18.4898,18.4672,18.4823,32100.0
2015-02-11 14:55:00,24.53,24.53,24.49,24.51,54000.0,18.4898,18.4898,18.4597,18.4748,54000.0
2015-02-11 15:00:00,24.5,24.53,24.5,24.52,71100.0,18.4672,18.4898,18.4672,18.4823,71100.0
2015-02-11 15:05:00,24.52,24.54,24.51,24.52,59000.0,18.4823,18.4974,18.4748,18.4823,59000.0
2015-02-11 15:10:00,24.52,24.55,24.52,24.55,27200.0,18.4823,18.5049,18.4823,18.5049,27200.0
2015-02-11 15:15:00,24.55,24.56,24.52,24.55,79800.0,18.5049,18.5124,18.4823,18.5049,79800.0
2015-02-11 15:20:00,24.55,24.59,24.54,24.57,78300.0,18.5049,18.5351,18.4974,18.52,78300.0
2015-02-11 15:25:00,24.58,24.64,24.58,24.59,180300.0,18.5275,18.5727,18.5275,18.5351,180300.0
2015-02-11 15:30:00,24.6,24.61,24.55,24.57,110300.0,18.5426,18.5501,18.5049,18.52,110300.0
2015-02-11 15:35:00,24.57,24.58,24.54,24.57,95400.0,18.52,18.5275,18.4974,18.52,95400.0
2015-02-11 15:40:00,24.57,24.58,24.54,24.56,132300.0,18.52,18.5275,18.4974,18.5124,132300.0
2015-02-11 15:45:00,24.56,24.58,24.53,24.53,183300.0,18.5124,18.5275,18.4898,18.4898,183300.0
2015-02-11 15:50:00,24.54,24.56,24.52,24.54,131100.0,18.4974,18.5124,18.4823,18.4974,131100.0
2015-02-11 15:55:00,24.54,24.55,24.53,24.55,247400.0,18.4974,18.5049,18.4898,18.5049,247400.0
2015-02-12 09:30:00,24.63,24.7,24.61,24.64,154600.0,18.5652,18.618,18.5501,18.5727,154600.0
2015-02-12 09:35:00,24.65,24.71,24.65,24.7,30300.0,18.5803,18.6255,18.5803,18.618,30300.0
2015-02-12 09:40:00,24.69,24.7,24.66,24.69,40500.0,18.6104,18.618,18.5878,18.6104,40500.0
2015-02-12 09:45:00,24.7,24.75,24.69,24.74,43300.0,18.618,18.6557,18.6104,18.6481,43300.0
2015-02-12 09:50:00,24.75,24.82,24.74,24.8,83300.0,18.6557,18.7084,18.6481,18.6934,83300.0
2015-02-12 09:55:00,24.8,24.82,24.76,24.77,47600.0,18.6934,18.7084,18.6632,18.6707,47600.0
2015-02-12 10:00:00,24.77,24.81,24.76,24.78,56200.0,18.6707,18.7009,18.6632,18.6783,56200.0
2015-02-12 10:05:00,24.79,24.84,24.78,24.83,60900.0,18.6858,18.7235,18.6783,18.716,60900.0
2015-02-12 10:10:00,24.83,24.84,24.8,24.82,40000.0,18.716,18.7235,18.6934,18.7084,40000.0
2015-02-12 10:15:00,24.82,24.86,24.81,24.86,79200.0,18.7084,18.7386,18.7009,18.7386,79200.0
2015-02-12 10:20:00,24.84,24.88,24.83,24.84,57900.0,18.7235,18.7537,18.716,18.7235,57900.0
2015-02-12 10:25:00,24.84,24.85,24.81,24.81,46000.0,18.7235,18.731,18.7009,18.7009,46000.0
2015-02-12 10:30:00,24.82,24.83,24.8,24.82,37100.0,18.7084,18.716,18.6934,18.7084,37100.0
2015-02-12 10:35:00,24.83,24.86,24.82,24.86,26100.0,18.716,18.7386,18.7084,18.7386,26100.0
2015-02-12 10:40:00,24.86,24.89,24.85,24.87,48900.0,18.7386,18.7612,18.731,18.7461,48900.0
2015-02-12 10:45:00,24.87,24.88,24.84,24.87,36100.0,18.7461,18.7537,18.7235,18.7461,36100.0
2015-02-12 10:50:00,24.87,24.89,24.85,24.87,71500.0,18.7461,18.7612,18.731,18.7461,71500.0
2015-02-12 10:55:00,24.88,24.91,24.87,24.89,84400.0,18.7537,18.7763,18.7461,18.7612,84400.0
2015-02-12 11:00:00,24.89,24.89,24.85,24.89,51800.0,18.7612,18.7612,18.731,18.7612,51800.0
2015-02-12 11:05:00,24.89,24.91,24.88,24.89,40500.0,18.7612,18.7763,18.7537,18.7612,40500.0
2015-02-12 11:10:00,24.89,24.93,24.89,24.93,43300.0,18.7612,18.7913,18.7612,18.7913,43300.0
2015-02-12 11:15:00,24.93,24.93,24.88,24.91,35500.0,18.7913,18.7913,18.7537,18.7763,35500.0
2015-02-12 11:20:00,24.9,24.91,24.87,24.89,56200.0,18.7687,18.7763,18.7461,18.7612,56200.0
2015-02-12 11:25:00,24.88,24.9,24.88,24.89,40000.0,18.7537,18.7687,18.7537,18.7612,40000.0
2015-02-12 11:30:00,24.9,24.93,24.89,24.93,53900.0,18.7687,18.7913,18.7612,18.7913,53900.0
2015-02-12 11:35:00,24.92,24.93,24.91,24.93,32600.0,18.7838,18.7913,18.7763,18.7913,32600.0
2015-02-12 11:40:00,24.92,24.95,24.91,24.93,32400.0,18.7838,18.8064,18.7763,18.7913,32400.0
2015-02-12 11:45:00,24.93,24.95,24.92,24.94,51300.0,18.7913,18.8064,18.7838,18.7989,51300.0
2015-02-12 11:50:00,24.95,24.96,24.94,24.95,48900.0,18.8064,18.814,18.7989,18.8064,48900.0
2015-02-12 11:55:00,24.94,24.95,24.93,24.95,72000.0,18.7989,18.8064,18.7913,18.8064,72000.0
2015-02-12 12:00:00,24.94,24.95,24.93,24.94,27600.0,18.7989,18.8064,18.7913,18.7989,27600.0
2015-02-12 12:05:00,24.95,24.97,24.93,24.96,285600.0,18.8064,18.8215,18.7913,18.814,285600.0
2015-02-12 12:10:00,24.96,25.04,24.95,25.02,478400.0,18.814,18.8743,18.8064,18.8592,478400.0
2015-02-12 12:15:00,25.03,25.05,25.02,25.04,32100.0,18.8667,18.8818,18.8592,18.8743,32100.0
2015-02-12 12:20:00,25.04,25.05,25.0,25.01,30800.0,18.8743,18.8818,18.8441,18.8516,30800.0
2015-02-12 12:25:00,25.0,25.01,24.94,24.95,184400.0,18.8441,18.8516,18.7989,18.8064,184400.0
2015-02-12 12:30:00,24.95,24.97,24.93,24.94,175200.0,18.8064,18.8215,18.7913,18.7989,175200.0
2015-02-12 12:35:00,24.94,24.94,24.87,24.87,99700.0,18.7989,18.7989,18.7461,18.7461,99700.0
2015-02-12 12:40:00,24.88,24.88,24.82,24.83,118500.0,18.7537,18.7537,18.7084,18.716,118500.0
2015-02-12 12:45:00,24.84,24.87,24.83,24.86,167800.0,18.7235,18.7461,18.716,18.7386,167800.0
2015-02-12 12:50:00,24.86,24.9,24.86,24.89,189100.0,18.7386,18.7687,18.7386,18.7612,189100.0
2015-02-12 12:55:00,24.89,24.93,24.87,24.93,55500.0,18.7612,18.7913,18.7461,18.7913,55500.0
2015-02-12 13:00:00,24.93,24.94,24.91,24.93,53800.0,18.7913,18.7989,18.7763,18.7913,53800.0
2015-02-12 13:05:00,24.94,24.98,24.93,24.95,86600.0,18.7989,18.829,18.7913,18.8064,86600.0
2015-02-12 13:10:00,24.95,25.0,24.95,24.99,71000.0,18.8064,18.8441,18.8064,18.8366,71000.0
2015-02-12 13:15:00,24.99,25.0,24.95,24.95,74000.0,18.8366,18.8441,18.8064,18.8064,74000.0
2015-02-12 13:20:00,24.95,24.96,24.91,24.92,32500.0,18.8064,18.814,18.7763,18.7838,32500.0
2015-02-12 13:25:00,24.92,24.94,24.92,24.93,15300.0,18.7838,18.7989,18.7838,18.7913,15300.0
2015-02-12 13:30:00,24.93,24.95,24.91,24.95,41600.0,18.7913,18.8064,18.7763,18.8064,41600.0
2015-02-12 13:35:00,24.95,24.95,24.92,24.94,28500.0,18.8064,18.8064,18.7838,18.7989,28500.0
2015-02-12 13:40:00,24.94,24.94,24.91,24.93,37100.0,18.7989,18.7989,18.7763,18.7913,37100.0
2015-02-12 13:45:00,24.93,24.94,24.9,24.91,31300.0,18.7913,18.7989,18.7687,18.7763,31300.0
2015-02-12 13:50:00,24.9,24.91,24.88,24.89,42500.0,18.7687,18.7763,18.7537,18.7612,42500.0
2015-02-12 13:55:00,24.88,24.89,24.85,24.88,66100.0,18.7537,18.7612,18.731,18.7537,66100.0
2015-02-12 14:00:00,24.88,24.91,24.87,24.91,100000.0,18.7537,18.7763,18.7461,18.7763,100000.0
2015-02-12 14:05:00,24.91,24.93,24.89,24.92,86900.0,18.7763,18.7913,18.7612,18.7838,86900.0
2015-02-12 14:10:00,24.91,24.92,24.9,24.9,14500.0,18.7763,18.7838,18.7687,18.7687,14500.0
2015-02-12 14:15:00,24.9,24.9,24.87,24.88,36100.0,18.7687,18.7687,18.7461,18.7537,36100.0
2015-02-12 14:20:00,24.88,24.91,24.86,24.91,25900.0,18.7537,18.7763,18.7386,18.7763,25900.0
2015-02-12 14:25:00,24.91,24.93,24.9,24.92,29300.0,18.7763,18.7913,18.7687,18.7838,29300.0
2015-02-12 14:30:00,24.92,24.93,24.89,24.9,26600.0,18.7838,18.7913,18.7612,18.7687,26600.0
2015-02-12 14:35:00,24.9,24.91,24.88,24.9,23600.0,18.7687,18.7763,18.7537,18.7687,23600.0
2015-02-12 14:40:00,24.9,24.93,24.89,24.92,34500.0,18.7687,18.7913,18.7612,18.7838,34500.0
2015-02-12 14:45:00,24.93,24.94,24.91,24.92,36100.0,18.7913,18.7989,18.7763,18.7838,36100.0
2015-02-12 14:50:00,24.93,24.94,24.91,24.92,31000.0,18.7913,18.7989,18.7763,18.7838,31000.0
2015-02-12 14:55:00,24.92,24.93,24.91,24.92,29200.0,18.7838,18.7913,18.7763,18.7838,29200.0
2015-02-12 15:00:00,24.92,24.94,24.9,24.93,32800.0,18.7838,18.7989,18.7687,18.7913,32800.0
2015-02-12 15:05:00,24.92,24.94,24.91,24.93,32600.0,18.7838,18.7989,18.7763,18.7913,32600.0
2015-02-12 15:10:00,24.93,24.95,24.93,24.94,40600.0,18.7913,18.8064,18.7913,18.7989,40600.0
2015-02-12 15:15:00,24.94,24.95,24.9,24.9,185400.0,18.7989,18.8064,18.7687,18.7687,185400.0
2015-02-12 15:20:00,24.91,24.91,24.87,24.88,237900.0,18.7763,18.7763,18.7461,18.7537,237900.0
2015-02-12 15:25:00,24.87,24.89,24.83,24.85,222700.0,18.7461,18.7612,18.716,18.731,222700.0
2015-02-12 15:30:00,24.85,24.87,24.83,24.85,70800.0,18.731,18.7461,18.716,18.731,70800.0
2015-02-12 15:35:00,24.85,24.88,24.84,24.87,88700.0,18.731,18.7537,18.7235,18.7461,88700.0
2015-02-12 15:40:00,24.87,24.87,24.86,24.86,105900.0,18.7461,18.7461,18.7386,18.7386,105900.0
2015-02-12 15:45:00,24.86,24.88,24.85,24.86,85600.0,18.7386,18.7537,18.731,18.7386,85600.0
2015-02-12 15:50:00,24.87,24.9,24.84,24.87,286700.0,18.7461,18.7687,18.7235,18.7461,286700.0
2015-02-12 15:55:00,24.86,24.88,24.81,24.85,759000.0,18.7386,18.7537,18.7009,18.731,759000.0
2015-02-13 09:30:00,24.86,24.9,24.83,24.89,116200.0,18.7386,18.7687,18.716,18.7612,116200.0
2015-02-13 09:35:00,24.88,24.94,24.88,24.94,76500.0,18.7537,18.7989,18.7537,18.7989,76500.0
2015-02-13 09:40:00,24.94,24.97,24.91,24.91,62200.0,18.7989,18.8215,18.7763,18.7763,62200.0
2015-02-13 09:45:00,24.92,24.96,24.91,24.94,51800.0,18.7838,18.814,18.7763,18.7989,51800.0
2015-02-13 09:50:00,24.94,24.95,24.91,24.94,98700.0,18.7989,18.8064,18.7763,18.7989,98700.0
2015-02-13 09:55:00,24.93,24.94,24.91,24.91,39100.0,18.7913,18.7989,18.7763,18.7763,39100.0
2015-02-13 10:00:00,24.92,24.94,24.89,24.91,66500.0,18.7838,18.7989,18.7612,18.7763,66500.0
2015-02-13 10:05:00,24.91,24.93,24.8,24.81,96300.0,18.7763,18.7913,18.6934,18.7009,96300.0
2015-02-13 10:10:00,24.82,24.84,24.8,24.83,71700.0,18.7084,18.7235,18.6934,18.716,71700.0
2015-02-13 10:15:00,24.84,24.9,24.83,24.89,113600.0,18.7235,18.7687,18.716,18.7612,113600.0
2015-02-13 10:20:00,24.89,24.99,24.88,24.98,256600.0,18.7612,18.8366,18.7537,18.829,256600.0
2015-02-13 10:25:00,24.98,25.0,24.98,24.99,267800.0,18.829,18.8441,18.829,18.8366,267800.0
2015-02-13 10:30:00,25.0,25.02,24.99,24.99,67600.0,18.8441,18.8592,18.8366,18.8366,67600.0
2015-02-13 10:35:00,24.99,24.99,24.97,24.98,24600.0,18.8366,18.8366,18.8215,18.829,24600.0
2015-02-13 10:40:00,24.99,24.99,24.95,24.96,66400.0,18.8366,18.8366,18.8064,18.814,66400.0
2015-02-13 10:45:00,24.96,24.98,24.95,24.98,31300.0,18.814,18.829,18.8064,18.829,31300.0
2015-02-13 10:50:00,24.98,24.99,24.92,24.92,55200.0,18.829,18.8366,18.7838,18.7838,55200.0
2015-02-13 10:55:00,24.93,24.94,24.91,24.92,41400.0,18.7913,18.7989,18.7763,18.7838,41400.0
2015-02-13 11:00:00,24.93,24.96,24.91,24.94,42800.0,18.7913,18.814,18.7763,18.7989,42800.0
2015-02-13 11:05:00,24.93,24.94,24.92,24.93,24200.0,18.7913,18.7989,18.7838,18.7913,24200.0
2015-02-13 11:10:00,24.93,24.95,24.92,24.94,31200.0,18.7913,18.8064,18.7838,18.7989,31200.0
2015-02-13 11:15:00,24.94,24.94,24.88,24.91,44900.0,18.7989,18.7989,18.7537,18.7763,44900.0
2015-02-13 11:20:00,24.92,24.92,24.85,24.85,39700.0,18.7838,18.7838,18.731,18.731,39700.0
2015-02-13 11:25:00,24.85,24.91,24.85,24.89,33300.0,18.731,18.7763,18.731,18.7612,33300.0
2015-02-13 11:30:00,24.9,24.9,24.87,24.88,22600.0,18.7687,18.7687,18.7461,18.7537,22600.0
2015-02-13 11:35:00,24.88,24.9,24.86,24.89,37500.0,18.7537,18.7687,18.7386,18.7612,37500.0
2015-02-13 11:40:00,24.9,24.93,24.9,24.93,121200.0,18.7687,18.7913,18.7687,18.7913,121200.0
2015-02-13 11:45:00,24.92,24.93,24.91,24.92,19700.0,18.7838,18.7913,18.7763,18.7838,19700.0
2015-02-13 11:50:00,24.92,24.92,24.89,24.9,17200.0,18.7838,18.7838,18.7612,18.7687,17200.0
2015-02-13 11:55:00,24.9,24.91,24.88,24.89,48800.0,18.7687,18.7763,18.7537,18.7612,48800.0
2015-02-13 12:00:00,24.89,24.91,24.88,24.89,34300.0,18.7612,18.7763,18.7537,18.7612,34300.0
2015-02-13 12:05:00,24.89,24.9,24.87,24.88,19300.0,18.7612,18.7687,18.7461,18.7537,19300.0
2015-02-13 12:10:00,24.88,24.89,24.87,24.88,17600.0,18.7537,18.7612,18.7461,18.7537,17600.0
2015-02-13 12:15:00,24.89,24.91,24.88,24.89,29600.0,18.7612,18.7763,18.7537,18.7612,29600.0
2015-02-13 12:20:00,24.89,24.91,24.88,24.89,21100.0,18.7612,18.7763,18.7537,18.7612,21100.0
2015-02-13 12:25:00,24.89,24.9,24.88,24.89,13200.0,18.7612,18.7687,18.7537,18.7612,13200.0
2015-02-13 12:30:00,24.89,24.9,24.87,24.9,29300.0,18.7612,18.7687,18.7461,18.7687,29300.0
2015-02-13 12:35:00,24.89,24.91,24.88,24.88,18500.0,18.7612,18.7763,18.7537,18.7537,18500.0
2015-02-13 12:40:00,24.88,24.91,24.88,24.9,134000.0,18.7537,18.7763,18.7537,18.7687,134000.0
2015-02-13 12:45:00,24.9,24.9,24.88,24.89,24800.0,18.7687,18.7687,18.7537,18.7612,24800.0
2015-02-13 12:50:00,24.89,24.9,24.88,24.9,31000.0,18.7612,18.7687,18.7537,18.7687,31000.0
2015-02-13 12:55:00,24.89,24.91,24.87,24.88,62600.0,18.7612,18.7763,18.7461,18.7537,62600.0
2015-02-13 13:00:00,24.88,24.89,24.87,24.89,35900.0,18.7537,18.7612,18.7461,18.7612,35900.0
2015-02-13 13:05:00,24.89,24.9,24.88,24.88,21400.0,18.7612,18.7687,18.7537,18.7537,21400.0
2015-02-13 13:10:00,24.89,24.9,24.85,24.85,87700.0,18.7612,18.7687,18.731,18.731,87700.0
2015-02-13 13:15:00,24.86,24.86,24.84,24.84,27000.0,18.7386,18.7386,18.7235,18.7235,27000.0
2015-02-13 13:20:00,24.84,24.85,24.8,24.8,53200.0,18.7235,18.731,18.6934,18.6934,53200.0
2015-02-13 13:25:00,24.8,24.81,24.78,24.79,78000.0,18.6934,18.7009,18.6783,18.6858,78000.0
2015-02-13 13:30:00,24.78,24.79,24.76,24.78,86000.0,18.6783,18.6858,18.6632,18.6783,86000.0
2015-02-13 13:35:00,24.78,24.82,24.76,24.82,99100.0,18.6783,18.7084,18.6632,18.7084,99100.0
2015-02-13 13:40:00,24.82,24.83,24.78,24.82,46400.0,18.7084,18.716,18.6783,18.7084,46400.0
2015-02-13 13:45:00,24.82,24.85,24.82,24.84,28700.0,18.7084,18.731,18.7084,18.7235,28700.0
2015-02-13 13:50:00,24.84,24.87,24.84,24.86,30000.0,18.7235,18.7461,18.7235,18.7386,30000.0
2015-02-13 13:55:00,24.87,24.87,24.83,24.84,27300.0,18.7461,18.7461,18.716,18.7235,27300.0
2015-02-13 14:00:00,24.84,24.87,24.84,24.85,30800.0,18.7235,18.7461,18.7235,18.731,30800.0
2015-02-13 14:05:00,24.85,24.88,24.85,24.87,46400.0,18.731,18.7537,18.731,18.7461,46400.0
2015-02-13 14:10:00,24.87,24.88,24.85,24.87,85400.0,18.7461,18.7537,18.731,18.7461,85400.0
2015-02-13 14:15:00,24.88,24.9,24.87,24.89,30700.0,18.7537,18.7687,18.7461,18.7612,30700.0
2015-02-13 14:20:00,24.88,24.9,24.88,24.89,24800.0,18.7537,18.7687,18.7537,18.7612,24800.0
2015-02-13 14:25:00,24.89,24.93,24.89,24.93,39300.0,18.7612,18.7913,18.7612,18.7913,39300.0
2015-02-13 14:30:00,24.93,24.93,24.9,24.92,63500.0,18.7913,18.7913,18.7687,18.7838,63500.0
2015-02-13 14:35:00,24.92,24.92,24.9,24.91,39400.0,18.7838,18.7838,18.7687,18.7763,39400.0
2015-02-13 14:40:00,24.91,24.93,24.9,24.91,44800.0,18.7763,18.7913,18.7687,18.7763,44800.0
2015-02-13 14:45:00,24.91,24.93,24.91,24.93,22900.0,18.7763,18.7913,18.7763,18.7913,22900.0
2015-02-13 14:50:00,24.92,24.93,24.91,24.93,35700.0,18.7838,18.7913,18.7763,18.7913,35700.0
2015-02-13 14:55:00,24.93,24.94,24.92,24.93,54800.0,18.7913,18.7989,18.7838,18.7913,54800.0
2015-02-13 15:00:00,24.93,24.94,24.91,24.94,55100.0,18.7913,18.7989,18.7763,18.7989,55100.0
2015-02-13 15:05:00,24.94,24.98,24.93,24.96,73400.0,18.7989,18.829,18.7913,18.814,73400.0
2015-02-13 15:10:00,24.96,24.98,24.95,24.96,35600.0,18.814,18.829,18.8064,18.814,35600.0
2015-02-13 15:15:00,24.96,24.97,24.95,24.97,75600.0,18.814,18.8215,18.8064,18.8215,75600.0
2015-02-13 15:20:00,24.96,24.97,24.95,24.97,33800.0,18.814,18.8215,18.8064,18.8215,33800.0
2015-02-13 15:25:00,24.97,24.98,24.96,24.98,67500.0,18.8215,18.829,18.814,18.829,67500.0
2015-02-13 15:30:00,24.97,24.98,24.95,24.96,68100.0,18.8215,18.829,18.8064,18.814,68100.0
2015-02-13 15:35:00,24.96,24.99,24.96,24.97,104600.0,18.814,18.8366,18.814,18.8215,104600.0
2015-02-13 15:40:00,24.97,25.0,24.97,25.0,165500.0,18.8215,18.8441,18.8215,18.8441,165500.0
2015-02-13 15:45:00,25.0,25.01,24.98,24.99,113600.0,18.8441,18.8516,18.829,18.8366,113600.0
2015-02-13 15:50:00,25.0,25.02,25.0,25.01,154100.0,18.8441,18.8592,18.8441,18.8516,154100.0
2015-02-13 15:55:00,25.01,25.03,24.98,25.01,472000.0,18.8516,18.8667,18.829,18.8516,472000.0
2015-02-17 09:30:00,24.96,25.0,24.83,24.83,189900.0,18.814,18.8441,18.716,18.716,189900.0
2015-02-17 09:35:00,24.83,24.88,24.82,24.84,82800.0,18.716,18.7537,18.7084,18.7235,82800.0
2015-02-17 09:40:00,24.83,24.85,24.79,24.8,52900.0,18.716,18.731,18.6858,18.6934,52900.0
2015-02-17 09:45:00,24.8,24.86,24.79,24.84,35500.0,18.6934,18.7386,18.6858,18.7235,35500.0
2015-02-17 09:50:00,24.84,24.85,24.78,24.8,45400.0,18.7235,18.731,18.6783,18.6934,45400.0
2015-02-17 09:55:00,24.8,24.85,24.76,24.83,35800.0,18.6934,18.731,18.6632,18.716,35800.0
2015-02-17 10:00:00,24.82,24.85,24.78,24.79,47500.0,18.7084,18.731,18.6783,18.6858,47500.0
2015-02-17 10:05:00,24.79,24.83,24.78,24.82,54600.0,18.6858,18.716,18.6783,18.7084,54600.0
2015-02-17 10:10:00,24.82,24.83,24.79,24.82,50200.0,18.7084,18.716,18.6858,18.7084,50200.0
2015-02-17 10:15:00,24.82,24.83,24.78,24.8,51200.0,18.7084,18.716,18.6783,18.6934,51200.0
2015-02-17 10:20:00,24.8,24.81,24.76,24.78,47500.0,18.6934,18.7009,18.6632,18.6783,47500.0
2015-02-17 10:25:00,24.77,24.79,24.76,24.78,44800.0,18.6707,18.6858,18.6632,18.6783,44800.0
2015-02-17 10:30:00,24.78,24.79,24.75,24.76,51400.0,18.6783,18.6858,18.6557,18.6632,51400.0
2015-02-17 10:35:00,24.76,24.77,24.75,24.77,80500.0,18.6632,18.6707,18.6557,18.6707,80500.0
2015-02-17 10:40:00,24.77,24.77,24.74,24.74,51300.0,18.6707,18.6707,18.6481,18.6481,51300.0
2015-02-17 10:45:00,24.75,24.75,24.7,24.73,106900.0,18.6557,18.6557,18.618,18.6406,106900.0
2015-02-17 10:50:00,24.72,24.73,24.68,24.68,74700.0,18.6331,18.6406,18.6029,18.6029,74700.0
2015-02-17 10:55:00,24.69,24.71,24.66,24.68,48100.0,18.6104,18.6255,18.5878,18.6029,48100.0
2015-02-17 11:00:00,24.68,24.71,24.67,24.71,61800.0,18.6029,18.6255,18.5954,18.6255,61800.0
2015-02-17 11:05:00,24.71,24.72,24.69,24.7,35500.0,18.6255,18.6331,18.6104,18.618,35500.0
2015-02-17 11:10:00,24.71,24.74,24.7,24.73,53300.0,18.6255,18.6481,18.618,18.6406,53300.0
2015-02-17 11:15:00,24.74,24.75,24.73,24.73,36200.0,18.6481,18.6557,18.6406,18.6406,36200.0
2015-02-17 11:20:00,24.74,24.75,24.73,24.74,23800.0,18.6481,18.6557,18.6406,18.6481,23800.0
2015-02-17 11:25:00,24.74,24.75,24.73,24.75,31300.0,18.6481,18.6557,18.6406,18.6557,31300.0
2015-02-17 11:30:00,24.74,24.78,24.74,24.78,85700.0,18.6481,18.6783,18.6481,18.6783,85700.0
2015-02-17 11:35:00,24.79,24.8,24.78,24.79,27700.0,18.6858,18.6934,18.6783,18.6858,27700.0
2015-02-17 11:40:00,24.79,24.8,24.77,24.79,30300.0,18.6858,18.6934,18.6707,18.6858,30300.0
2015-02-17 11:45:00,24.8,24.81,24.79,24.81,36500.0,18.6934,18.7009,18.6858,18.7009,36500.0
2015-02-17 11:50:00,24.81,24.83,24.81,24.82,27000.0,18.7009,18.716,18.7009,18.7084,27000.0
2015-02-17 11:55:00,24.82,24.84,24.81,24.83,34800.0,18.7084,18.7235,18.7009,18.716,34800.0
2015-02-17 12:00:00,24.84,24.85,24.81,24.82,29100.0,18.7235,18.731,18.7009,18.7084,29100.0
2015-02-17 12:05:00,24.82,24.83,24.8,24.8,65900.0,18.7084,18.716,18.6934,18.6934,65900.0
2015-02-17 12:10:00,24.81,24.81,24.76,24.76,22000.0,18.7009,18.7009,18.6632,18.6632,22000.0
2015-02-17 12:15:00,24.77,24.77,24.74,24.74,42900.0,18.6707,18.6707,18.6481,18.6481,42900.0
2015-02-17 12:20:00,24.75,24.75,24.74,24.75,17700.0,18.6557,18.6557,18.6481,18.6557,17700.0
2015-02-17 12:25:00,24.75,24.75,24.74,24.74,22700.0,18.6557,18.6557,18.6481,18.6481,22700.0
2015-02-17 12:30:00,24.75,24.79,24.74,24.76,239200.0,18.6557,18.6858,18.6481,18.6632,239200.0
2015-02-17 12:35:00,24.76,24.76,24.73,24.73,30900.0,18.6632,18.6632,18.6406,18.6406,30900.0
2015-02-17 12:40:00,24.74,24.74,24.68,24.69,163600.0,18.6481,18.6481,18.6029,18.6104,163600.0
2015-02-17 12:45:00,24.69,24.74,24.69,24.74,50000.0,18.6104,18.6481,18.6104,18.6481,50000.0
2015-02-17 12:50:00,24.75,24.75,24.72,24.75,48800.0,18.6557,18.6557,18.6331,18.6557,48800.0
2015-02-17 12:55:00,24.74,24.75,24.73,24.75,20600.0,18.6481,18.6557,18.6406,18.6557,20600.0
2015-02-17 13:00:00,24.75,24.77,24.73,24.76,64800.0,18.6557,18.6707,18.6406,18.6632,64800.0
2015-02-17 13:05:00,24.77,24.77,24.75,24.76,27500.0,18.6707,18.6707,18.6557,18.6632,27500.0
2015-02-17 13:10:00,24.76,24.77,24.74,24.75,46000.0,18.6632,18.6707,18.6481,18.6557,46000.0
2015-02-17 13:15:00,24.74,24.77,24.73,24.75,33600.0,18.6481,18.6707,18.6406,18.6557,33600.0
2015-02-17 13:20:00,24.76,24.79,24.75,24.76,89100.0,18.6632,18.6858,18.6557,18.6632,89100.0
2015-02-17 13:25:00,24.76,24.79,24.75,24.79,37500.0,18.6632,18.6858,18.6557,18.6858,37500.0
2015-02-17 13:30:00,24.79,24.81,24.79,24.8,15600.0,18.6858,18.7009,18.6858,18.6934,15600.0
2015-02-17 13:35:00,24.8,24.81,24.78,24.78,24700.0,18.6934,18.7009,18.6783,18.6783,24700.0
2015-02-17 13:40:00,24.78,24.79,24.75,24.75,43900.0,18.6783,18.6858,18.6557,18.6557,43900.0
2015-02-17 13:45:00,24.75,24.77,24.75,24.77,36600.0,18.6557,18.6707,18.6557,18.6707,36600.0
2015-02-17 13:50:00,24.77,24.77,24.73,24.73,23600.0,18.6707,18.6707,18.6406,18.6406,23600.0
2015-02-17 13:55:00,24.73,24.74,24.72,24.73,25300.0,18.6406,18.6481,18.6331,18.6406,25300.0
2015-02-17 14:00:00,24.74,24.74,24.71,24.71,33800.0,18.6481,18.6481,18.6255,18.6255,33800.0
2015-02-17 14:05:00,24.72,24.73,24.71,24.73,26300.0,18.6331,18.6406,18.6255,18.6406,26300.0
2015-02-17 14:10:00,24.73,24.73,24.72,24.72,16200.0,18.6406,18.6406,18.6331,18.6331,16200.0
2015-02-17 14:15:00,24.73,24.73,24.71,24.73,40800.0,18.6406,18.6406,18.6255,18.6406,40800.0
2015-02-17 14:20:00,24.73,24.73,24.7,24.7,26600.0,18.6406,18.6406,18.618,18.618,26600.0
2015-02-17 14:25:00,24.7,24.71,24.65,24.67,121300.0,18.618,18.6255,18.5803,18.5954,121300.0
2015-02-17 14:30:00,24.67,24.68,24.66,24.68,54800.0,18.5954,18.6029,18.5878,18.6029,54800.0
2015-02-17 14:35:00,24.68,24.68,24.67,24.68,34900.0,18.6029,18.6029,18.5954,18.6029,34900.0
2015-02-17 14:40:00,24.68,24.69,24.67,24.67,124700.0,18.6029,18.6104,18.5954,18.5954,124700.0
2015-02-17 14:45:00,24.68,24.7,24.67,24.69,112000.0,18.6029,18.618,18.5954,18.6104,112000.0
2015-02-17 14:50:00,24.69,24.69,24.65,24.65,55900.0,18.6104,18.6104,18.5803,18.5803,55900.0
2015-02-17 14:55:00,24.66,24.67,24.65,24.66,68400.0,18.5878,18.5954,18.5803,18.5878,68400.0
2015-02-17 15:00:00,24.67,24.68,24.64,24.66,121700.0,18.5954,18.6029,18.5727,18.5878,121700.0
2015-02-17 15:05:00,24.66,24.67,24.66,24.66,28500.0,18.5878,18.5954,18.5878,18.5878,28500.0
2015-02-17 15:10:00,24.66,24.67,24.66,24.67,35500.0,18.5878,18.5954,18.5878,18.5954,35500.0
2015-02-17 15:15:00,24.66,24.67,24.62,24.62,77200.0,18.5878,18.5954,18.5577,18.5577,77200.0
2015-02-17 15:20:00,24.62,24.65,24.61,24.62,190600.0,18.5577,18.5803,18.5501,18.5577,190600.0
2015-02-17 15:25:00,24.62,24.64,24.62,24.64,42900.0,18.5577,18.5727,18.5577,18.5727,42900.0
2015-02-17 15:30:00,24.63,24.64,24.56,24.57,323600.0,18.5652,18.5727,18.5124,18.52,323600.0
2015-02-17 15:35:00,24.57,24.61,24.56,24.6,151000.0,18.52,18.5501,18.5124,18.5426,151000.0
2015-02-17 15:40:00,24.59,24.61,24.55,24.55,179600.0,18.5351,18.5501,18.5049,18.5049,179600.0
2015-02-17 15:45:00,24.56,24.56,24.53,24.54,202700.0,18.5124,18.5124,18.4898,18.4974,202700.0
2015-02-17 15:50:00,24.55,24.56,24.53,24.55,252000.0,18.5049,18.5124,18.4898,18.5049,252000.0
2015-02-17 15:55:00,24.55,24.59,24.55,24.59,445300.0,18.5049,18.5351,18.5049,18.5351,445300.0
2015-02-18 09:30:00,24.64,24.64,24.54,24.57,245800.0,18.5727,18.5727,18.4974,18.52,245800.0
2015-02-18 09:35:00,24.57,24.61,24.55,24.57,92800.0,18.52,18.5501,18.5049,18.52,92800.0
2015-02-18 09:40:00,24.56,24.67,24.55,24.62,96800.0,18.5124,18.5954,18.5049,18.5577,96800.0
2015-02-18 09:45:00,24.62,24.62,24.5,24.51,224700.0,18.5577,18.5577,18.4672,18.4748,224700.0
2015-02-18 09:50:00,24.52,24.52,24.48,24.5,89800.0,18.4823,18.4823,18.4521,18.4672,89800.0
2015-02-18 09:55:00,24.5,24.53,24.49,24.53,59900.0,18.4672,18.4898,18.4597,18.4898,59900.0
2015-02-18 10:00:00,24.53,24.54,24.42,24.45,164300.0,18.4898,18.4974,18.4069,18.4295,164300.0
2015-02-18 10:05:00,24.45,24.46,24.37,24.42,260600.0,18.4295,18.4371,18.3692,18.4069,260600.0
2015-02-18 10:10:00,24.42,24.43,24.4,24.42,110900.0,18.4069,18.4145,18.3918,18.4069,110900.0
2015-02-18 10:15:00,24.41,24.47,24.4,24.47,67600.0,18.3994,18.4446,18.3918,18.4446,67600.0
2015-02-18 10:20:00,24.47,24.48,24.43,24.46,89600.0,18.4446,18.4521,18.4145,18.4371,89600.0
2015-02-18 10:25:00,24.46,24.49,24.45,24.48,66500.0,18.4371,18.4597,18.4295,18.4521,66500.0
2015-02-18 10:30:00,24.49,24.52,24.47,24.52,78900.0,18.4597,18.4823,18.4446,18.4823,78900.0
2015-02-18 10:35:00,24.52,24.53,24.49,24.53,65400.0,18.4823,18.4898,18.4597,18.4898,65400.0
2015-02-18 10:40:00,24.53,24.56,24.52,24.55,80700.0,18.4898,18.5124,18.4823,18.5049,80700.0
2015-02-18 10:45:00,24.56,24.58,24.52,24.52,60400.0,18.5124,18.5275,18.4823,18.4823,60400.0
2015-02-18 10:50:00,24.53,24.54,24.49,24.49,82800.0,18.4898,18.4974,18.4597,18.4597,82800.0
2015-02-18 10:55:00,24.5,24.51,24.47,24.47,62800.0,18.4672,18.4748,18.4446,18.4446,62800.0
2015-02-18 11:00:00,24.47,24.5,24.47,24.48,71600.0,18.4446,18.4672,18.4446,18.4521,71600.0
2015-02-18 11:05:00,24.48,24.51,24.46,24.48,65700.0,18.4521,18.4748,18.4371,18.4521,65700.0
2015-02-18 11:10:00,24.48,24.5,24.48,24.5,46500.0,18.4521,18.4672,18.4521,18.4672,46500.0
2015-02-18 11:15:00,24.49,24.5,24.47,24.48,55700.0,18.4597,18.4672,18.4446,18.4521,55700.0
2015-02-18 11:20:00,24.49,24.5,24.47,24.5,40600.0,18.4597,18.4672,18.4446,18.4672,40600.0
2015-02-18 11:25:00,24.5,24.56,24.49,24.56,53100.0,18.4672,18.5124,18.4597,18.5124,53100.0
2015-02-18 11:30:00,24.56,24.6,24.56,24.59,71000.0,18.5124,18.5426,18.5124,18.5351,71000.0
2015-02-18 11:35:00,24.58,24.6,24.58,24.6,33800.0,18.5275,18.5426,18.5275,18.5426,33800.0
2015-02-18 11:40:00,24.6,24.6,24.56,24.58,38000.0,18.5426,18.5426,18.5124,18.5275,38000.0
2015-02-18 11:45:00,24.58,24.59,24.55,24.59,39100.0,18.5275,18.5351,18.5049,18.5351,39100.0
2015-02-18 11:50:00,24.58,24.6,24.57,24.6,33300.0,18.5275,18.5426,18.52,18.5426,33300.0
2015-02-18 11:55:00,24.6,24.6,24.58,24.59,36000.0,18.5426,18.5426,18.5275,18.5351,36000.0
2015-02-18 12:00:00,24.59,24.64,24.58,24.64,42900.0,18.5351,18.5727,18.5275,18.5727,42900.0
2015-02-18 12:05:00,24.64,24.64,24.62,24.62,33900.0,18.5727,18.5727,18.5577,18.5577,33900.0
2015-02-18 12:10:00,24.62,24.64,24.62,24.64,19200.0,18.5577,18.5727,18.5577,18.5727,19200.0
2015-02-18 12:15:00,24.64,24.65,24.63,24.64,23900.0,18.5727,18.5803,18.5652,18.5727,23900.0
2015-02-18 12:20:00,24.64,24.65,24.63,24.64,43700.0,18.5727,18.5803,18.5652,18.5727,43700.0
2015-02-18 12:25:00,24.64,24.65,24.63,24.64,40300.0,18.5727,18.5803,18.5652,18.5727,40300.0
2015-02-18 12:30:00,24.65,24.67,24.63,24.67,67800.0,18.5803,18.5954,18.5652,18.5954,67800.0
2015-02-18 12:35:00,24.66,24.68,24.63,24.64,66500.0,18.5878,18.6029,18.5652,18.5727,66500.0
2015-02-18 12:40:00,24.64,24.65,24.62,24.62,28200.0,18.5727,18.5803,18.5577,18.5577,28200.0
2015-02-18 12:45:00,24.63,24.65,24.62,24.65,39700.0,18.5652,18.5803,18.5577,18.5803,39700.0
2015-02-18 12:50:00,24.65,24.67,24.63,24.64,41500.0,18.5803,18.5954,18.5652,18.5727,41500.0
2015-02-18 12:55:00,24.65,24.67,24.63,24.67,28800.0,18.5803,18.5954,18.5652,18.5954,28800.0
2015-02-18 13:00:00,24.67,24.67,24.63,24.63,71600.0,18.5954,18.5954,18.5652,18.5652,71600.0
2015-02-18 13:05:00,24.63,24.64,24.63,24.64,18900.0,18.5652,18.5727,18.5652,18.5727,18900.0
2015-02-18 13:10:00,24.63,24.65,24.63,24.63,53200.0,18.5652,18.5803,18.5652,18.5652,53200.0
2015-02-18 13:15:00,24.64,24.66,24.62,24.62,57700.0,18.5727,18.5878,18.5577,18.5577,57700.0
2015-02-18 13:20:00,24.63,24.63,24.6,24.61,39300.0,18.5652,18.5652,18.5426,18.5501,39300.0
2015-02-18 13:25:00,24.61,24.62,24.6,24.62,27000.0,18.5501,18.5577,18.5426,18.5577,27000.0
2015-02-18 13:30:00,24.62,24.65,24.62,24.64,47600.0,18.5577,18.5803,18.5577,18.5727,47600.0
2015-02-18 13:35:00,24.63,24.63,24.61,24.62,40100.0,18.5652,18.5652,18.5501,18.5577,40100.0
2015-02-18 13:40:00,24.62,24.62,24.6,24.6,52600.0,18.5577,18.5577,18.5426,18.5426,52600.0
2015-02-18 13:45:00,24.61,24.62,24.6,24.61,38500.0,18.5501,18.5577,18.5426,18.5501,38500.0
2015-02-18 13:50:00,24.61,24.62,24.58,24.58,64800.0,18.5501,18.5577,18.5275,18.5275,64800.0
2015-02-18 13:55:00,24.58,24.59,24.55,24.56,49300.0,18.5275,18.5351,18.5049,18.5124,49300.0
2015-02-18 14:00:00,24.56,24.66,24.56,24.64,80300.0,18.5124,18.5878,18.5124,18.5727,80300.0
2015-02-18 14:05:00,24.64,24.69,24.64,24.66,66200.0,18.5727,18.6104,18.5727,18.5878,66200.0
2015-02-18 14:10:00,24.66,24.68,24.65,24.67,31300.0,18.5878,18.6029,18.5803,18.5954,31300.0
2015-02-18 14:15:00,24.67,24.68,24.62,24.63,48700.0,18.5954,18.6029,18.5577,18.5652,48700.0
2015-02-18 14:20:00,24.63,24.63,24.59,24.61,45300.0,18.5652,18.5652,18.5351,18.5501,45300.0
2015-02-18 14:25:00,24.61,24.61,24.55,24.55,64300.0,18.5501,18.5501,18.5049,18.5049,64300.0
2015-02-18 14:30:00,24.56,24.59,24.55,24.59,98100.0,18.5124,18.5351,18.5049,18.5351,98100.0
2015-02-18 14:35:00,24.59,24.59,24.55,24.55,53900.0,18.5351,18.5351,18.5049,18.5049,53900.0
2015-02-18 14:40:00,24.55,24.6,24.55,24.6,58500.0,18.5049,18.5426,18.5049,18.5426,58500.0
2015-02-18 14:45:00,24.6,24.6,24.57,24.57,45700.0,18.5426,18.5426,18.52,18.52,45700.0
2015-02-18 14:50:00,24.57,24.59,24.56,24.57,62100.0,18.52,18.5351,18.5124,18.52,62100.0
2015-02-18 14:55:00,24.57,24.58,24.54,24.54,73100.0,18.52,18.5275,18.4974,18.4974,73100.0
2015-02-18 15:00:00,24.55,24.58,24.54,24.55,77100.0,18.5049,18.5275,18.4974,18.5049,77100.0
2015-02-18 15:05:00,24.55,24.62,24.55,24.62,73600.0,18.5049,18.5577,18.5049,18.5577,73600.0
2015-02-18 15:10:00,24.62,24.62,24.6,24.61,60500.0,18.5577,18.5577,18.5426,18.5501,60500.0
2015-02-18 15:15:00,24.61,24.64,24.6,24.64,84700.0,18.5501,18.5727,18.5426,18.5727,84700.0
2015-02-18 15:20:00,24.64,24.64,24.62,24.64,49900.0,18.5727,18.5727,18.5577,18.5727,49900.0
2015-02-18 15:25:00,24.64,24.65,24.62,24.63,85500.0,18.5727,18.5803,18.5577,18.5652,85500.0
2015-02-18 15:30:00,24.63,24.64,24.6,24.62,89100.0,18.5652,18.5727,18.5426,18.5577,89100.0
2015-02-18 15:35:00,24.63,24.64,24.6,24.64,103000.0,18.5652,18.5727,18.5426,18.5727,103000.0
2015-02-18 15:40:00,24.64,24.64,24.61,24.61,107400.0,18.5727,18.5727,18.5501,18.5501,107400.0
2015-02-18 15:45:00,24.62,24.62,24.6,24.62,103800.0,18.5577,18.5577,18.5426,18.5577,103800.0
2015-02-18 15:50:00,24.62,24.62,24.61,24.62,104100.0,18.5577,18.5577,18.5501,18.5577,104100.0
2015-02-18 15:55:00,24.62,24.65,24.61,24.64,298100.0,18.5577,18.5803,18.5501,18.5727,298100.0
2015-02-19 09:30:00,24.6,24.62,24.54,24.59,147900.0,18.5426,18.5577,18.4974,18.5351,147900.0
2015-02-19 09:35:00,24.58,24.58,24.5,24.57,52900.0,18.5275,18.5275,18.4672,18.52,52900.0
2015-02-19 09:40:00,24.56,24.65,24.56,24.65,47400.0,18.5124,18.5803,18.5124,18.5803,47400.0
2015-02-19 09:45:00,24.64,24.65,24.6,24.63,38100.0,18.5727,18.5803,18.5426,18.5652,38100.0
2015-02-19 09:50:00,24.63,24.66,24.6,24.63,45300.0,18.5652,18.5878,18.5426,18.5652,45300.0
2015-02-19 09:55:00,24.63,24.63,24.56,24.56,211100.0,18.5652,18.5652,18.5124,18.5124,211100.0
2015-02-19 10:00:00,24.56,24.56,24.51,24.53,148700.0,18.5124,18.5124,18.4748,18.4898,148700.0
2015-02-19 10:05:00,24.53,24.55,24.52,24.54,75900.0,18.4898,18.5049,18.4823,18.4974,75900.0
2015-02-19 10:10:00,24.55,24.55,24.5,24.53,91900.0,18.5049,18.5049,18.4672,18.4898,91900.0
2015-02-19 10:15:00,24.53,24.53,24.51,24.53,49700.0,18.4898,18.4898,18.4748,18.4898,49700.0
2015-02-19 10:20:00,24.53,24.58,24.52,24.55,130300.0,18.4898,18.5275,18.4823,18.5049,130300.0
2015-02-19 10:25:00,24.55,24.57,24.54,24.56,69200.0,18.5049,18.52,18.4974,18.5124,69200.0
2015-02-19 10:30:00,24.56,24.57,24.54,24.56,52200.0,18.5124,18.52,18.4974,18.5124,52200.0
2015-02-19 10:35:00,24.57,24.58,24.55,24.57,99000.0,18.52,18.5275,18.5049,18.52,99000.0
2015-02-19 10:40:00,24.57,24.6,24.55,24.6,58800.0,18.52,18.5426,18.5049,18.5426,58800.0
2015-02-19 10:45:00,24.6,24.6,24.54,24.57,70400.0,18.5426,18.5426,18.4974,18.52,70400.0
2015-02-19 10:50:00,24.57,24.63,24.56,24.62,38800.0,18.52,18.5652,18.5124,18.5577,38800.0
2015-02-19 10:55:00,24.63,24.65,24.62,24.64,45500.0,18.5652,18.5803,18.5577,18.5727,45500.0
2015-02-19 11:00:00,24.64,24.66,24.63,24.65,44400.0,18.5727,18.5878,18.5652,18.5803,44400.0
2015-02-19 11:05:00,24.65,24.66,24.63,24.64,49000.0,18.5803,18.5878,18.5652,18.5727,49000.0
2015-02-19 11:10:00,24.65,24.66,24.64,24.66,26000.0,18.5803,18.5878,18.5727,18.5878,26000.0
2015-02-19 11:15:00,24.66,24.7,24.65,24.7,60500.0,18.5878,18.618,18.5803,18.618,60500.0
2015-02-19 11:20:00,24.7,24.74,24.68,24.71,59500.0,18.618,18.6481,18.6029,18.6255,59500.0
2015-02-19 11:25:00,24.71,24.72,24.69,24.7,60500.0,18.6255,18.6331,18.6104,18.618,60500.0
2015-02-19 11:30:00,24.7,24.71,24.67,24.69,40800.0,18.618,18.6255,18.5954,18.6104,40800.0
2015-02-19 11:35:00,24.7,24.71,24.68,24.7,30600.0,18.618,18.6255,18.6029,18.618,30600.0
2015-02-19 11:40:00,24.7,24.72,24.69,24.71,62200.0,18.618,18.6331,18.6104,18.6255,62200.0
2015-02-19 11:45:00,24.71,24.74,24.7,24.71,56300.0,18.6255,18.6481,18.618,18.6255,56300.0
2015-02-19 11:50:00,24.71,24.74,24.7,24.73,34300.0,18.6255,18.6481,18.618,18.6406,34300.0
2015-02-19 11:55:00,24.74,24.74,24.71,24.73,52200.0,18.6481,18.6481,18.6255,18.6406,52200.0
2015-02-19 12:00:00,24.73,24.74,24.71,24.71,49500.0,18.6406,18.6481,18.6255,18.6255,49500.0
2015-02-19 12:05:00,24.71,24.73,24.71,24.73,35400.0,18.6255,18.6406,18.6255,18.6406,35400.0
2015-02-19 12:10:00,24.73,24.75,24.72,24.74,27700.0,18.6406,18.6557,18.6331,18.6481,27700.0
2015-02-19 12:15:00,24.74,24.75,24.7,24.73,161500.0,18.6481,18.6557,18.618,18.6406,161500.0
2015-02-19 12:20:00,24.73,24.73,24.69,24.71,106500.0,18.6406,18.6406,18.6104,18.6255,106500.0
2015-02-19 12:25:00,24.7,24.71,24.68,24.68,33500.0,18.618,18.6255,18.6029,18.6029,33500.0
2015-02-19 12:30:00,24.68,24.69,24.66,24.66,57900.0,18.6029,18.6104,18.5878,18.5878,57900.0
2015-02-19 12:35:00,24.66,24.68,24.62,24.68,67900.0,18.5878,18.6029,18.5577,18.6029,67900.0
2015-02-19 12:40:00,24.68,24.7,24.67,24.68,31900.0,18.6029,18.618,18.5954,18.6029,31900.0
2015-02-19 12:45:00,24.69,24.69,24.68,24.69,15700.0,18.6104,18.6104,18.6029,18.6104,15700.0
2015-02-19 12:50:00,24.69,24.69,24.66,24.67,63500.0,18.6104,18.6104,18.5878,18.5954,63500.0
2015-02-19 12:55:00,24.67,24.67,24.63,24.65,33700.0,18.5954,18.5954,18.5652,18.5803,33700.0
2015-02-19 13:00:00,24.65,24.67,24.63,24.65,86200.0,18.5803,18.5954,18.5652,18.5803,86200.0
2015-02-19 13:05:00,24.65,24.67,24.65,24.65,31200.0,18.5803,18.5954,18.5803,18.5803,31200.0
2015-02-19 13:10:00,24.66,24.69,24.66,24.68,43900.0,18.5878,18.6104,18.5878,18.6029,43900.0
2015-02-19 13:15:00,24.69,24.7,24.67,24.7,45100.0,18.6104,18.618,18.5954,18.618,45100.0
2015-02-19 13:20:00,24.69,24.71,24.67,24.68,41700.0,18.6104,18.6255,18.5954,18.6029,41700.0
2015-02-19 13:25:00,24.68,24.7,24.67,24.69,24100.0,18.6029,18.618,18.5954,18.6104,24100.0
2015-02-19 13:30:00,24.69,24.69,24.67,24.68,11400.0,18.6104,18.6104,18.5954,18.6029,11400.0
2015-02-19 13:35:00,24.68,24.68,24.67,24.68,17300.0,18.6029,18.6029,18.5954,18.6029,17300.0
2015-02-19 13:40:00,24.68,24.68,24.66,24.68,47100.0,18.6029,18.6029,18.5878,18.6029,47100.0
2015-02-19 13:45:00,24.68,24.68,24.67,24.68,22200.0,18.6029,18.6029,18.5954,18.6029,22200.0
2015-02-19 13:50:00,24.68,24.68,24.67,24.67,31300.0,18.6029,18.6029,18.5954,18.5954,31300.0
2015-02-19 13:55:00,24.68,24.68,24.67,24.68,17500.0,18.6029,18.6029,18.5954,18.6029,17500.0
2015-02-19 14:00:00,24.68,24.68,24.66,24.66,40000.0,18.6029,18.6029,18.5878,18.5878,40000.0
2015-02-19 14:05:00,24.67,24.68,24.66,24.67,59500.0,18.5954,18.6029,18.5878,18.5954,59500.0
2015-02-19 14:10:00,24.67,24.69,24.66,24.69,36700.0,18.5954,18.6104,18.5878,18.6104,36700.0
2015-02-19 14:15:00,24.69,24.7,24.68,24.7,50200.0,18.6104,18.618,18.6029,18.618,50200.0
2015-02-19 14:20:00,24.69,24.7,24.68,24.69,26100.0,18.6104,18.618,18.6029,18.6104,26100.0
2015-02-19 14:25:00,24.7,24.7,24.68,24.69,52300.0,18.618,18.618,18.6029,18.6104,52300.0
2015-02-19 14:30:00,24.7,24.71,24.68,24.69,38900.0,18.618,18.6255,18.6029,18.6104,38900.0
2015-02-19 14:35:00,24.7,24.7,24.66,24.67,36600.0,18.618,18.618,18.5878,18.5954,36600.0
2015-02-19 14:40:00,24.68,24.69,24.66,24.68,50300.0,18.6029,18.6104,18.5878,18.6029,50300.0
2015-02-19 14:45:00,24.68,24.68,24.67,24.67,20000.0,18.6029,18.6029,18.5954,18.5954,20000.0
2015-02-19 14:50:00,24.68,24.68,24.67,24.67,36200.0,18.6029,18.6029,18.5954,18.5954,36200.0
2015-02-19 14:55:00,24.68,24.68,24.67,24.67,24300.0,18.6029,18.6029,18.5954,18.5954,24300.0
2015-02-19 15:00:00,24.68,24.68,24.66,24.67,58100.0,18.6029,18.6029,18.5878,18.5954,58100.0
2015-02-19 15:05:00,24.68,24.69,24.67,24.68,47700.0,18.6029,18.6104,18.5954,18.6029,47700.0
2015-02-19 15:10:00,24.68,24.68,24.67,24.67,32500.0,18.6029,18.6029,18.5954,18.5954,32500.0
2015-02-19 15:15:00,24.68,24.68,24.67,24.67,31700.0,18.6029,18.6029,18.5954,18.5954,31700.0
2015-02-19 15:20:00,24.68,24.69,24.66,24.68,94100.0,18.6029,18.6104,18.5878,18.6029,94100.0
2015-02-19 15:25:00,24.69,24.71,24.65,24.66,118000.0,18.6104,18.6255,18.5803,18.5878,118000.0
2015-02-19 15:30:00,24.66,24.69,24.66,24.68,51500.0,18.5878,18.6104,18.5878,18.6029,51500.0
2015-02-19 15:35:00,24.68,24.68,24.66,24.67,76000.0,18.6029,18.6029,18.5878,18.5954,76000.0
2015-02-19 15:40:00,24.68,24.68,24.63,24.64,91700.0,18.6029,18.6029,18.5652,18.5727,91700.0
2015-02-19 15:45:00,24.63,24.63,24.61,24.61,175600.0,18.5652,18.5652,18.5501,18.5501,175600.0
2015-02-19 15:50:00,24.62,24.62,24.6,24.62,154600.0,18.5577,18.5577,18.5426,18.5577,154600.0
2015-02-19 15:55:00,24.61,24.65,24.61,24.64,555500.0,18.5501,18.5803,18.5501,18.5727,555500.0
2015-02-20 09:30:00,24.59,24.65,24.55,24.56,484100.0,18.5351,18.5803,18.5049,18.5124,484100.0
2015-02-20 09:35:00,24.56,24.58,24.45,24.45,83000.0,18.5124,18.5275,18.4295,18.4295,83000.0
2015-02-20 09:40:00,24.45,24.45,24.35,24.37,87800.0,18.4295,18.4295,18.3542,18.3692,87800.0
2015-02-20 09:45:00,24.38,24.38,24.33,24.34,88400.0,18.3768,18.3768,18.3391,18.3466,88400.0
2015-02-20 09:50:00,24.34,24.37,24.3,24.33,83700.0,18.3466,18.3692,18.3165,18.3391,83700.0
2015-02-20 09:55:00,24.32,24.33,24.26,24.29,98200.0,18.3315,18.3391,18.2863,18.3089,98200.0
2015-02-20 10:00:00,24.28,24.29,24.27,24.28,49500.0,18.3014,18.3089,18.2939,18.3014,49500.0
2015-02-20 10:05:00,24.29,24.39,24.29,24.38,44700.0,18.3089,18.3843,18.3089,18.3768,44700.0
2015-02-20 10:10:00,24.38,24.43,24.38,24.42,44500.0,18.3768,18.4145,18.3768,18.4069,44500.0
2015-02-20 10:15:00,24.43,24.49,24.42,24.48,94000.0,18.4145,18.4597,18.4069,18.4521,94000.0
2015-02-20 10:20:00,24.48,24.51,24.47,24.49,68200.0,18.4521,18.4748,18.4446,18.4597,68200.0
2015-02-20 10:25:00,24.5,24.5,24.44,24.48,103200.0,18.4672,18.4672,18.422,18.4521,103200.0
2015-02-20 10:30:00,24.47,24.54,24.47,24.53,76000.0,18.4446,18.4974,18.4446,18.4898,76000.0
2015-02-20 10:35:00,24.53,24.6,24.51,24.59,95700.0,18.4898,18.5426,18.4748,18.5351,95700.0
2015-02-20 10:40:00,24.6,24.63,24.57,24.62,138600.0,18.5426,18.5652,18.52,18.5577,138600.0
2015-02-20 10:45:00,24.63,24.66,24.63,24.66,148100.0,18.5652,18.5878,18.5652,18.5878,148100.0
2015-02-20 10:50:00,24.65,24.66,24.61,24.62,81900.0,18.5803,18.5878,18.5501,18.5577,81900.0
2015-02-20 10:55:00,24.62,24.69,24.62,24.68,70800.0,18.5577,18.6104,18.5577,18.6029,70800.0
2015-02-20 11:00:00,24.69,24.73,24.68,24.7,111700.0,18.6104,18.6406,18.6029,18.618,111700.0
2015-02-20 11:05:00,24.7,24.72,24.68,24.69,90500.0,18.618,18.6331,18.6029,18.6104,90500.0
2015-02-20 11:10:00,24.69,24.69,24.67,24.68,87200.0,18.6104,18.6104,18.5954,18.6029,87200.0
2015-02-20 11:15:00,24.68,24.69,24.67,24.68,65400.0,18.6029,18.6104,18.5954,18.6029,65400.0
2015-02-20 11:20:00,24.68,24.71,24.68,24.71,93800.0,18.6029,18.6255,18.6029,18.6255,93800.0
2015-02-20 11:25:00,24.71,24.72,24.69,24.7,90500.0,18.6255,18.6331,18.6104,18.618,90500.0
2015-02-20 11:30:00,24.71,24.71,24.68,24.68,77800.0,18.6255,18.6255,18.6029,18.6029,77800.0
2015-02-20 11:35:00,24.68,24.72,24.68,24.71,109600.0,18.6029,18.6331,18.6029,18.6255,109600.0
2015-02-20 11:40:00,24.71,24.74,24.71,24.73,65200.0,18.6255,18.6481,18.6255,18.6406,65200.0
2015-02-20 11:45:00,24.73,24.73,24.7,24.72,82400.0,18.6406,18.6406,18.618,18.6331,82400.0
2015-02-20 11:50:00,24.71,24.74,24.69,24.73,109300.0,18.6255,18.6481,18.6104,18.6406,109300.0
2015-02-20 11:55:00,24.72,24.73,24.69,24.7,84000.0,18.6331,18.6406,18.6104,18.618,84000.0
2015-02-20 12:00:00,24.71,24.75,24.7,24.73,42300.0,18.6255,18.6557,18.618,18.6406,42300.0
2015-02-20 12:05:00,24.73,24.74,24.72,24.74,22900.0,18.6406,18.6481,18.6331,18.6481,22900.0
2015-02-20 12:10:00,24.73,24.74,24.71,24.73,53500.0,18.6406,18.6481,18.6255,18.6406,53500.0
2015-02-20 12:15:00,24.73,24.76,24.73,24.75,65600.0,18.6406,18.6632,18.6406,18.6557,65600.0
2015-02-20 12:20:00,24.75,24.75,24.73,24.74,27100.0,18.6557,18.6557,18.6406,18.6481,27100.0
2015-02-20 12:25:00,24.75,24.76,24.72,24.73,35400.0,18.6557,18.6632,18.6331,18.6406,35400.0
2015-02-20 12:30:00,24.74,24.74,24.71,24.73,57900.0,18.6481,18.6481,18.6255,18.6406,57900.0
2015-02-20 12:35:00,24.73,24.77,24.71,24.74,111200.0,18.6406,18.6707,18.6255,18.6481,111200.0
2015-02-20 12:40:00,24.74,24.79,24.74,24.75,69400.0,18.6481,18.6858,18.6481,18.6557,69400.0
2015-02-20 12:45:00,24.75,24.79,24.75,24.78,59000.0,18.6557,18.6858,18.6557,18.6783,59000.0
2015-02-20 12:50:00,24.79,24.8,24.78,24.79,54200.0,18.6858,18.6934,18.6783,18.6858,54200.0
2015-02-20 12:55:00,24.79,24.8,24.78,24.79,26600.0,18.6858,18.6934,18.6783,18.6858,26600.0
2015-02-20 13:00:00,24.79,24.8,24.78,24.8,51200.0,18.6858,18.6934,18.6783,18.6934,51200.0
2015-02-20 13:05:00,24.79,24.8,24.77,24.78,40400.0,18.6858,18.6934,18.6707,18.6783,40400.0
2015-02-20 13:10:00,24.78,24.82,24.77,24.81,83500.0,18.6783,18.7084,18.6707,18.7009,83500.0
2015-02-20 13:15:00,24.82,24.83,24.8,24.8,34800.0,18.7084,18.716,18.6934,18.6934,34800.0
2015-02-20 13:20:00,24.8,24.83,24.8,24.8,28000.0,18.6934,18.716,18.6934,18.6934,28000.0
2015-02-20 13:25:00,24.81,24.82,24.8,24.8,33600.0,18.7009,18.7084,18.6934,18.6934,33600.0
2015-02-20 13:30:00,24.8,24.83,24.8,24.83,50400.0,18.6934,18.716,18.6934,18.716,50400.0
2015-02-20 13:35:00,24.83,24.87,24.82,24.86,55600.0,18.716,18.7461,18.7084,18.7386,55600.0
2015-02-20 13:40:00,24.87,24.88,24.84,24.86,75000.0,18.7461,18.7537,18.7235,18.7386,75000.0
2015-02-20 13:45:00,24.86,24.9,24.85,24.88,32300.0,18.7386,18.7687,18.731,18.7537,32300.0
2015-02-20 13:50:00,24.89,24.9,24.87,24.9,25900.0,18.7612,18.7687,18.7461,18.7687,25900.0
2015-02-20 13:55:00,24.89,24.92,24.89,24.9,84200.0,18.7612,18.7838,18.7612,18.7687,84200.0
2015-02-20 14:00:00,24.9,24.92,24.88,24.89,57000.0,18.7687,18.7838,18.7537,18.7612,57000.0
2015-02-20 14:05:00,24.89,24.92,24.88,24.88,58900.0,18.7612,18.7838,18.7537,18.7537,58900.0
2015-02-20 14:10:00,24.88,24.91,24.88,24.89,28600.0,18.7537,18.7763,18.7537,18.7612,28600.0
2015-02-20 14:15:00,24.88,24.89,24.85,24.85,69300.0,18.7537,18.7612,18.731,18.731,69300.0
2015-02-20 14:20:00,24.86,24.87,24.85,24.85,64800.0,18.7386,18.7461,18.731,18.731,64800.0
2015-02-20 14:25:00,24.86,24.88,24.84,24.84,69100.0,18.7386,18.7537,18.7235,18.7235,69100.0
2015-02-20 14:30:00,24.84,24.87,24.84,24.86,34300.0,18.7235,18.7461,18.7235,18.7386,34300.0
2015-02-20 14:35:00,24.86,24.86,24.85,24.86,21300.0,18.7386,18.7386,18.731,18.7386,21300.0
2015-02-20 14:40:00,24.85,24.86,24.83,24.84,42800.0,18.731,18.7386,18.716,18.7235,42800.0
2015-02-20 14:45:00,24.85,24.87,24.84,24.86,55700.0,18.731,18.7461,18.7235,18.7386,55700.0
2015-02-20 14:50:00,24.86,24.89,24.86,24.87,67800.0,18.7386,18.7612,18.7386,18.7461,67800.0
2015-02-20 14:55:00,24.88,24.91,24.87,24.91,40400.0,18.7537,18.7763,18.7461,18.7763,40400.0
2015-02-20 15:00:00,24.91,24.93,24.9,24.9,55900.0,18.7763,18.7913,18.7687,18.7687,55900.0
2015-02-20 15:05:00,24.9,24.93,24.9,24.93,60400.0,18.7687,18.7913,18.7687,18.7913,60400.0
2015-02-20 15:10:00,24.93,24.94,24.91,24.92,94100.0,18.7913,18.7989,18.7763,18.7838,94100.0
2015-02-20 15:15:00,24.92,24.92,24.89,24.9,54500.0,18.7838,18.7838,18.7612,18.7687,54500.0
2015-02-20 15:20:00,24.9,24.91,24.88,24.89,80800.0,18.7687,18.7763,18.7537,18.7612,80800.0
2015-02-20 15:25:00,24.9,24.91,24.89,24.9,58400.0,18.7687,18.7763,18.7612,18.7687,58400.0
2015-02-20 15:30:00,24.9,24.92,24.88,24.91,94000.0,18.7687,18.7838,18.7537,18.7763,94000.0
2015-02-20 15:35:00,24.91,24.91,24.87,24.91,230600.0,18.7763,18.7763,18.7461,18.7763,230600.0
2015-02-20 15:40:00,24.91,24.94,24.9,24.93,114100.0,18.7763,18.7989,18.7687,18.7913,114100.0
2015-02-20 15:45:00,24.93,24.95,24.92,24.94,146700.0,18.7913,18.8064,18.7838,18.7989,146700.0
2015-02-20 15:50:00,24.94,24.94,24.93,24.94,97200.0,18.7989,18.7989,18.7913,18.7989,97200.0
2015-02-20 15:55:00,24.94,24.96,24.94,24.95,247500.0,18.7989,18.814,18.7989,18.8064,247500.0
2015-02-23 09:30:00,24.94,24.96,24.81,24.85,114600.0,18.7989,18.814,18.7009,18.731,114600.0
2015-02-23 09:35:00,24.86,24.89,24.83,24.85,27600.0,18.7386,18.7612,18.716,18.731,27600.0
2015-02-23 09:40:00,24.84,24.85,24.77,24.79,44100.0,18.7235,18.731,18.6707,18.6858,44100.0
2015-02-23 09:45:00,24.79,24.83,24.75,24.76,100500.0,18.6858,18.716,18.6557,18.6632,100500.0
2015-02-23 09:50:00,24.77,24.81,24.74,24.78,38200.0,18.6707,18.7009,18.6481,18.6783,38200.0
2015-02-23 09:55:00,24.78,24.83,24.72,24.83,55900.0,18.6783,18.716,18.6331,18.716,55900.0
2015-02-23 10:00:00,24.83,24.84,24.78,24.84,34800.0,18.716,18.7235,18.6783,18.7235,34800.0
2015-02-23 10:05:00,24.84,24.86,24.83,24.84,24700.0,18.7235,18.7386,18.716,18.7235,24700.0
2015-02-23 10:10:00,24.84,24.86,24.82,24.83,29800.0,18.7235,18.7386,18.7084,18.716,29800.0
2015-02-23 10:15:00,24.83,24.83,24.79,24.8,28400.0,18.716,18.716,18.6858,18.6934,28400.0
2015-02-23 10:20:00,24.81,24.83,24.78,24.8,55100.0,18.7009,18.716,18.6783,18.6934,55100.0
2015-02-23 10:25:00,24.81,24.82,24.76,24.8,88000.0,18.7009,18.7084,18.6632,18.6934,88000.0
2015-02-23 10:30:00,24.8,24.81,24.78,24.78,36200.0,18.6934,18.7009,18.6783,18.6783,36200.0
2015-02-23 10:35:00,24.78,24.83,24.76,24.78,86500.0,18.6783,18.716,18.6632,18.6783,86500.0
2015-02-23 10:40:00,24.79,24.8,24.76,24.77,45300.0,18.6858,18.6934,18.6632,18.6707,45300.0
2015-02-23 10:45:00,24.77,24.77,24.73,24.75,74300.0,18.6707,18.6707,18.6406,18.6557,74300.0
2015-02-23 10:50:00,24.75,24.75,24.73,24.74,41500.0,18.6557,18.6557,18.6406,18.6481,41500.0
2015-02-23 10:55:00,24.74,24.77,24.73,24.76,46500.0,18.6481,18.6707,18.6406,18.6632,46500.0
2015-02-23 11:00:00,24.76,24.78,24.74,24.76,32900.0,18.6632,18.6783,18.6481,18.6632,32900.0
2015-02-23 11:05:00,24.76,24.76,24.74,24.76,37100.0,18.6632,18.6632,18.6481,18.6632,37100.0
2015-02-23 11:10:00,24.76,24.76,24.73,24.74,25200.0,18.6632,18.6632,18.6406,18.6481,25200.0
2015-02-23 11:15:00,24.75,24.76,24.73,24.76,29500.0,18.6557,18.6632,18.6406,18.6632,29500.0
2015-02-23 11:20:00,24.76,24.77,24.75,24.76,22100.0,18.6632,18.6707,18.6557,18.6632,22100.0
2015-02-23 11:25:00,24.77,24.77,24.75,24.76,43700.0,18.6707,18.6707,18.6557,18.6632,43700.0
2015-02-23 11:30:00,24.77,24.79,24.76,24.79,44700.0,18.6707,18.6858,18.6632,18.6858,44700.0
2015-02-23 11:35:00,24.78,24.8,24.78,24.79,29500.0,18.6783,18.6934,18.6783,18.6858,29500.0
2015-02-23 11:40:00,24.8,24.82,24.79,24.8,32200.0,18.6934,18.7084,18.6858,18.6934,32200.0
2015-02-23 11:45:00,24.8,24.81,24.78,24.79,23000.0,18.6934,18.7009,18.6783,18.6858,23000.0
2015-02-23 11:50:00,24.79,24.8,24.78,24.78,33700.0,18.6858,18.6934,18.6783,18.6783,33700.0
2015-02-23 11:55:00,24.78,24.8,24.78,24.8,14100.0,18.6783,18.6934,18.6783,18.6934,14100.0
2015-02-23 12:00:00,24.8,24.81,24.78,24.79,21900.0,18.6934,18.7009,18.6783,18.6858,21900.0
2015-02-23 12:05:00,24.8,24.81,24.79,24.79,21800.0,18.6934,18.7009,18.6858,18.6858,21800.0
2015-02-23 12:10:00,24.8,24.8,24.78,24.79,23400.0,18.6934,18.6934,18.6783,18.6858,23400.0
2015-02-23 12:15:00,24.79,24.8,24.77,24.77,20600.0,18.6858,18.6934,18.6707,18.6707,20600.0
2015-02-23 12:20:00,24.77,24.77,24.74,24.76,41200.0,18.6707,18.6707,18.6481,18.6632,41200.0
2015-02-23 12:25:00,24.76,24.77,24.74,24.74,14700.0,18.6632,18.6707,18.6481,18.6481,14700.0
2015-02-23 12:30:00,24.75,24.77,24.74,24.75,20600.0,18.6557,18.6707,18.6481,18.6557,20600.0
2015-02-23 12:35:00,24.76,24.79,24.75,24.75,34900.0,18.6632,18.6858,18.6557,18.6557,34900.0
2015-02-23 12:40:00,24.75,24.78,24.75,24.76,32900.0,18.6557,18.6783,18.6557,18.6632,32900.0
2015-02-23 12:45:00,24.75,24.77,24.74,24.77,18800.0,18.6557,18.6707,18.6481,18.6707,18800.0
2015-02-23 12:50:00,24.77,24.77,24.76,24.76,19500.0,18.6707,18.6707,18.6632,18.6632,19500.0
2015-02-23 12:55:00,24.76,24.77,24.75,24.76,18700.0,18.6632,18.6707,18.6557,18.6632,18700.0
2015-02-23 13:00:00,24.76,24.76,24.75,24.75,34500.0,18.6632,18.6632,18.6557,18.6557,34500.0
2015-02-23 13:05:00,24.76,24.79,24.74,24.79,48200.0,18.6632,18.6858,18.6481,18.6858,48200.0
2015-02-23 13:10:00,24.79,24.8,24.78,24.79,30200.0,18.6858,18.6934,18.6783,18.6858,30200.0
2015-02-23 13:15:00,24.79,24.8,24.78,24.8,34800.0,18.6858,18.6934,18.6783,18.6934,34800.0
2015-02-23 13:20:00,24.8,24.81,24.79,24.8,28000.0,18.6934,18.7009,18.6858,18.6934,28000.0
2015-02-23 13:25:00,24.8,24.8,24.77,24.77,22500.0,18.6934,18.6934,18.6707,18.6707,22500.0
2015-02-23 13:30:00,24.78,24.81,24.77,24.8,39700.0,18.6783,18.7009,18.6707,18.6934,39700.0
2015-02-23 13:35:00,24.8,24.81,24.79,24.81,20200.0,18.6934,18.7009,18.6858,18.7009,20200.0
2015-02-23 13:40:00,24.81,24.83,24.8,24.81,31100.0,18.7009,18.716,18.6934,18.7009,31100.0
2015-02-23 13:45:00,24.81,24.82,24.8,24.8,24500.0,18.7009,18.7084,18.6934,18.6934,24500.0
2015-02-23 13:50:00,24.81,24.82,24.79,24.8,40300.0,18.7009,18.7084,18.6858,18.6934,40300.0
2015-02-23 13:55:00,24.81,24.81,24.79,24.8,25000.0,18.7009,18.7009,18.6858,18.6934,25000.0
2015-02-23 14:00:00,24.8,24.81,24.79,24.8,28000.0,18.6934,18.7009,18.6858,18.6934,28000.0
2015-02-23 14:05:00,24.79,24.81,24.79,24.8,21200.0,18.6858,18.7009,18.6858,18.6934,21200.0
2015-02-23 14:10:00,24.8,24.81,24.79,24.8,21800.0,18.6934,18.7009,18.6858,18.6934,21800.0
2015-02-23 14:15:00,24.79,24.81,24.78,24.79,19100.0,18.6858,18.7009,18.6783,18.6858,19100.0
2015-02-23 14:20:00,24.79,24.81,24.78,24.78,33300.0,18.6858,18.7009,18.6783,18.6783,33300.0
2015-02-23 14:25:00,24.78,24.8,24.78,24.79,24700.0,18.6783,18.6934,18.6783,18.6858,24700.0
2015-02-23 14:30:00,24.78,24.79,24.76,24.76,24500.0,18.6783,18.6858,18.6632,18.6632,24500.0
2015-02-23 14:35:00,24.77,24.77,24.76,24.77,30200.0,18.6707,18.6707,18.6632,18.6707,30200.0
2015-02-23 14:40:00,24.76,24.77,24.74,24.77,99200.0,18.6632,18.6707,18.6481,18.6707,99200.0
2015-02-23 14:45:00,24.76,24.77,24.76,24.77,34200.0,18.6632,18.6707,18.6632,18.6707,34200.0
2015-02-23 14:50:00,24.77,24.79,24.76,24.78,36000.0,18.6707,18.6858,18.6632,18.6783,36000.0
2015-02-23 14:55:00,24.78,24.79,24.77,24.77,55600.0,18.6783,18.6858,18.6707,18.6707,55600.0
2015-02-23 15:00:00,24.78,24.78,24.74,24.74,44400.0,18.6783,18.6783,18.6481,18.6481,44400.0
2015-02-23 15:05:00,24.74,24.77,24.73,24.75,72800.0,18.6481,18.6707,18.6406,18.6557,72800.0
2015-02-23 15:10:00,24.75,24.78,24.74,24.77,47100.0,18.6557,18.6783,18.6481,18.6707,47100.0
2015-02-23 15:15:00,24.77,24.78,24.75,24.75,94300.0,18.6707,18.6783,18.6557,18.6557,94300.0
2015-02-23 15:20:00,24.75,24.77,24.74,24.75,43000.0,18.6557,18.6707,18.6481,18.6557,43000.0
2015-02-23 15:25:00,24.76,24.78,24.75,24.77,99700.0,18.6632,18.6783,18.6557,18.6707,99700.0
2015-02-23 15:30:00,24.77,24.78,24.75,24.76,95800.0,18.6707,18.6783,18.6557,18.6632,95800.0
2015-02-23 15:35:00,24.76,24.78,24.76,24.77,77900.0,18.6632,18.6783,18.6632,18.6707,77900.0
2015-02-23 15:40:00,24.77,24.78,24.75,24.77,212000.0,18.6707,18.6783,18.6557,18.6707,212000.0
2015-02-23 15:45:00,24.77,24.78,24.74,24.75,274200.0,18.6707,18.6783,18.6481,18.6557,274200.0
2015-02-23 15:50:00,24.75,24.77,24.75,24.77,113200.0,18.6557,18.6707,18.6557,18.6707,113200.0
2015-02-23 15:55:00,24.77,24.78,24.76,24.78,366700.0,18.6707,18.6783,18.6632,18.6783,366700.0
2015-02-24 09:30:00,24.74,24.77,24.61,24.64,191700.0,18.6481,18.6707,18.5501,18.5727,191700.0
2015-02-24 09:35:00,24.64,24.65,24.57,24.59,84600.0,18.5727,18.5803,18.52,18.5351,84600.0
2015-02-24 09:40:00,24.59,24.62,24.57,24.62,120700.0,18.5351,18.5577,18.52,18.5577,120700.0
2015-02-24 09:45:00,24.63,24.65,24.59,24.6,117200.0,18.5652,18.5803,18.5351,18.5426,117200.0
2015-02-24 09:50:00,24.6,24.65,24.59,24.64,57000.0,18.5426,18.5803,18.5351,18.5727,57000.0
2015-02-24 09:55:00,24.64,24.65,24.61,24.62,61000.0,18.5727,18.5803,18.5501,18.5577,61000.0
2015-02-24 10:00:00,24.62,24.65,24.58,24.62,112700.0,18.5577,18.5803,18.5275,18.5577,112700.0
2015-02-24 10:05:00,24.62,24.65,24.6,24.65,86900.0,18.5577,18.5803,18.5426,18.5803,86900.0
2015-02-24 10:10:00,24.65,24.65,24.61,24.65,61100.0,18.5803,18.5803,18.5501,18.5803,61100.0
2015-02-24 10:15:00,24.64,24.65,24.59,24.62,38100.0,18.5727,18.5803,18.5351,18.5577,38100.0
2015-02-24 10:20:00,24.62,24.66,24.61,24.64,74700.0,18.5577,18.5878,18.5501,18.5727,74700.0
2015-02-24 10:25:00,24.65,24.71,24.65,24.67,55100.0,18.5803,18.6255,18.5803,18.5954,55100.0
2015-02-24 10:30:00,24.67,24.69,24.66,24.68,48800.0,18.5954,18.6104,18.5878,18.6029,48800.0
2015-02-24 10:35:00,24.68,24.68,24.65,24.65,51300.0,18.6029,18.6029,18.5803,18.5803,51300.0
2015-02-24 10:40:00,24.65,24.65,24.63,24.64,31700.0,18.5803,18.5803,18.5652,18.5727,31700.0
2015-02-24 10:45:00,24.64,24.65,24.61,24.64,30900.0,18.5727,18.5803,18.5501,18.5727,30900.0
2015-02-24 10:50:00,24.64,24.65,24.63,24.64,32300.0,18.5727,18.5803,18.5652,18.5727,32300.0
2015-02-24 10:55:00,24.65,24.65,24.63,24.64,46800.0,18.5803,18.5803,18.5652,18.5727,46800.0
2015-02-24 11:00:00,24.65,24.65,24.64,24.64,24300.0,18.5803,18.5803,18.5727,18.5727,24300.0
2015-02-24 11:05:00,24.64,24.66,24.64,24.66,37100.0,18.5727,18.5878,18.5727,18.5878,37100.0
2015-02-24 11:10:00,24.66,24.7,24.64,24.7,56800.0,18.5878,18.618,18.5727,18.618,56800.0
2015-02-24 11:15:00,24.69,24.7,24.67,24.7,29100.0,18.6104,18.618,18.5954,18.618,29100.0
2015-02-24 11:20:00,24.69,24.7,24.67,24.69,86300.0,18.6104,18.618,18.5954,18.6104,86300.0
2015-02-24 11:25:00,24.7,24.71,24.68,24.69,90200.0,18.618,18.6255,18.6029,18.6104,90200.0
2015-02-24 11:30:00,24.69,24.7,24.66,24.68,64800.0,18.6104,18.618,18.5878,18.6029,64800.0
2015-02-24 11:35:00,24.69,24.69,24.67,24.68,24300.0,18.6104,18.6104,18.5954,18.6029,24300.0
2015-02-24 11:40:00,24.67,24.69,24.66,24.68,27600.0,18.5954,18.6104,18.5878,18.6029,27600.0
2015-02-24 11:45:00,24.68,24.72,24.67,24.72,61900.0,18.6029,18.6331,18.5954,18.6331,61900.0
2015-02-24 11:50:00,24.72,24.73,24.71,24.72,77100.0,18.6331,18.6406,18.6255,18.6331,77100.0
2015-02-24 11:55:00,24.72,24.72,24.7,24.7,30600.0,18.6331,18.6331,18.618,18.618,30600.0
2015-02-24 12:00:00,24.69,24.7,24.67,24.69,39300.0,18.6104,18.618,18.5954,18.6104,39300.0
2015-02-24 12:05:00,24.68,24.69,24.67,24.68,27400.0,18.6029,18.6104,18.5954,18.6029,27400.0
2015-02-24 12:10:00,24.67,24.68,24.66,24.67,30300.0,18.5954,18.6029,18.5878,18.5954,30300.0
2015-02-24 12:15:00,24.66,24.69,24.65,24.68,49800.0,18.5878,18.6104,18.5803,18.6029,49800.0
2015-02-24 12:20:00,24.68,24.7,24.67,24.69,36600.0,18.6029,18.618,18.5954,18.6104,36600.0
2015-02-24 12:25:00,24.69,24.7,24.67,24.68,57100.0,18.6104,18.618,18.5954,18.6029,57100.0
2015-02-24 12:30:00,24.68,24.68,24.61,24.65,62300.0,18.6029,18.6029,18.5501,18.5803,62300.0
2015-02-24 12:35:00,24.66,24.68,24.63,24.63,75000.0,18.5878,18.6029,18.5652,18.5652,75000.0
2015-02-24 12:40:00,24.63,24.65,24.62,24.64,45600.0,18.5652,18.5803,18.5577,18.5727,45600.0
2015-02-24 12:45:00,24.64,24.66,24.61,24.66,59600.0,18.5727,18.5878,18.5501,18.5878,59600.0
2015-02-24 12:50:00,24.66,24.68,24.66,24.68,33800.0,18.5878,18.6029,18.5878,18.6029,33800.0
2015-02-24 12:55:00,24.68,24.68,24.67,24.67,14700.0,18.6029,18.6029,18.5954,18.5954,14700.0
2015-02-24 13:00:00,24.67,24.68,24.66,24.67,38300.0,18.5954,18.6029,18.5878,18.5954,38300.0
2015-02-24 13:05:00,24.68,24.68,24.66,24.66,35600.0,18.6029,18.6029,18.5878,18.5878,35600.0
2015-02-24 13:10:00,24.67,24.68,24.65,24.65,44200.0,18.5954,18.6029,18.5803,18.5803,44200.0
2015-02-24 13:15:00,24.66,24.67,24.65,24.67,22100.0,18.5878,18.5954,18.5803,18.5954,22100.0
2015-02-24 13:20:00,24.66,24.68,24.65,24.66,17900.0,18.5878,18.6029,18.5803,18.5878,17900.0
2015-02-24 13:25:00,24.66,24.68,24.66,24.68,16900.0,18.5878,18.6029,18.5878,18.6029,16900.0
2015-02-24 13:30:00,24.68,24.71,24.67,24.7,93800.0,18.6029,18.6255,18.5954,18.618,93800.0
2015-02-24 13:35:00,24.7,24.7,24.69,24.69,35400.0,18.618,18.618,18.6104,18.6104,35400.0
2015-02-24 13:40:00,24.7,24.7,24.69,24.7,24000.0,18.618,18.618,18.6104,18.618,24000.0
2015-02-24 13:45:00,24.7,24.7,24.68,24.7,55000.0,18.618,18.618,18.6029,18.618,55000.0
2015-02-24 13:50:00,24.7,24.72,24.69,24.71,23500.0,18.618,18.6331,18.6104,18.6255,23500.0
2015-02-24 13:55:00,24.71,24.72,24.71,24.71,15400.0,18.6255,18.6331,18.6255,18.6255,15400.0
2015-02-24 14:00:00,24.71,24.72,24.71,24.72,19800.0,18.6255,18.6331,18.6255,18.6331,19800.0
2015-02-24 14:05:00,24.72,24.72,24.69,24.71,30000.0,18.6331,18.6331,18.6104,18.6255,30000.0
2015-02-24 14:10:00,24.72,24.73,24.7,24.72,31600.0,18.6331,18.6406,18.618,18.6331,31600.0
2015-02-24 14:15:00,24.71,24.72,24.68,24.68,53900.0,18.6255,18.6331,18.6029,18.6029,53900.0
2015-02-24 14:20:00,24.68,24.69,24.66,24.67,26700.0,18.6029,18.6104,18.5878,18.5954,26700.0
2015-02-24 14:25:00,24.67,24.68,24.65,24.67,39300.0,18.5954,18.6029,18.5803,18.5954,39300.0
2015-02-24 14:30:00,24.67,24.7,24.66,24.7,41600.0,18.5954,18.618,18.5878,18.618,41600.0
2015-02-24 14:35:00,24.7,24.71,24.69,24.7,89000.0,18.618,18.6255,18.6104,18.618,89000.0
2015-02-24 14:40:00,24.7,24.71,24.69,24.7,55300.0,18.618,18.6255,18.6104,18.618,55300.0
2015-02-24 14:45:00,24.7,24.71,24.7,24.71,27200.0,18.618,18.6255,18.618,18.6255,27200.0
2015-02-24 14:50:00,24.71,24.71,24.7,24.71,26200.0,18.6255,18.6255,18.618,18.6255,26200.0
2015-02-24 14:55:00,24.71,24.71,24.7,24.71,20400.0,18.6255,18.6255,18.618,18.6255,20400.0
2015-02-24 15:00:00,24.71,24.72,24.7,24.72,60700.0,18.6255,18.6331,18.618,18.6331,60700.0
2015-02-24 15:05:00,24.72,24.72,24.71,24.72,44300.0,18.6331,18.6331,18.6255,18.6331,44300.0
2015-02-24 15:10:00,24.72,24.74,24.71,24.74,45800.0,18.6331,18.6481,18.6255,18.6481,45800.0
2015-02-24 15:15:00,24.74,24.77,24.73,24.77,62100.0,18.6481,18.6707,18.6406,18.6707,62100.0
2015-02-24 15:20:00,24.77,24.78,24.76,24.78,65800.0,18.6707,18.6783,18.6632,18.6783,65800.0
2015-02-24 15:25:00,24.78,24.79,24.78,24.79,34200.0,18.6783,18.6858,18.6783,18.6858,34200.0
2015-02-24 15:30:00,24.79,24.79,24.77,24.78,138600.0,18.6858,18.6858,18.6707,18.6783,138600.0
2015-02-24 15:35:00,24.77,24.79,24.77,24.79,45900.0,18.6707,18.6858,18.6707,18.6858,45900.0
2015-02-24 15:40:00,24.79,24.82,24.78,24.81,89800.0,18.6858,18.7084,18.6783,18.7009,89800.0
2015-02-24 15:45:00,24.8,24.81,24.74,24.75,131300.0,18.6934,18.7009,18.6481,18.6557,131300.0
2015-02-24 15:50:00,24.75,24.77,24.74,24.76,79600.0,18.6557,18.6707,18.6481,18.6632,79600.0
2015-02-24 15:55:00,24.76,24.8,24.75,24.78,293500.0,18.6632,18.6934,18.6557,18.6783,293500.0
2015-02-25 09:30:00,24.58,24.66,24.48,24.51,286300.0,18.6179,18.6785,18.5422,18.5649,286300.0
2015-02-25 09:35:00,24.54,24.65,24.51,24.63,180600.0,18.5876,18.6709,18.5649,18.6558,180600.0
2015-02-25 09:40:00,24.64,24.67,24.61,24.62,64300.0,18.6633,18.6861,18.6406,18.6482,64300.0
2015-02-25 09:45:00,24.61,24.64,24.59,24.64,49100.0,18.6406,18.6633,18.6255,18.6633,49100.0
2015-02-25 09:50:00,24.63,24.65,24.56,24.56,134800.0,18.6558,18.6709,18.6028,18.6028,134800.0
2015-02-25 09:55:00,24.57,24.58,24.43,24.43,171000.0,18.6103,18.6179,18.5043,18.5043,171000.0
2015-02-25 10:00:00,24.43,24.5,24.43,24.49,81000.0,18.5043,18.5573,18.5043,18.5497,81000.0
2015-02-25 10:05:00,24.5,24.52,24.46,24.46,182400.0,18.5573,18.5725,18.527,18.527,182400.0
2015-02-25 10:10:00,24.46,24.51,24.46,24.51,73000.0,18.527,18.5649,18.527,18.5649,73000.0
2015-02-25 10:15:00,24.51,24.56,24.5,24.55,97700.0,18.5649,18.6028,18.5573,18.5952,97700.0
2015-02-25 10:20:00,24.55,24.62,24.55,24.6,68700.0,18.5952,18.6482,18.5952,18.6331,68700.0
2015-02-25 10:25:00,24.59,24.65,24.59,24.63,50600.0,18.6255,18.6709,18.6255,18.6558,50600.0
2015-02-25 10:30:00,24.63,24.65,24.62,24.65,57100.0,18.6558,18.6709,18.6482,18.6709,57100.0
2015-02-25 10:35:00,24.65,24.65,24.61,24.63,43000.0,18.6709,18.6709,18.6406,18.6558,43000.0
2015-02-25 10:40:00,24.63,24.65,24.6,24.64,43200.0,18.6558,18.6709,18.6331,18.6633,43200.0
2015-02-25 10:45:00,24.64,24.64,24.61,24.62,24100.0,18.6633,18.6633,18.6406,18.6482,24100.0
2015-02-25 10:50:00,24.62,24.63,24.6,24.61,26000.0,18.6482,18.6558,18.6331,18.6406,26000.0
2015-02-25 10:55:00,24.62,24.62,24.53,24.53,188300.0,18.6482,18.6482,18.58,18.58,188300.0
2015-02-25 11:00:00,24.54,24.57,24.53,24.54,65900.0,18.5876,18.6103,18.58,18.5876,65900.0
2015-02-25 11:05:00,24.54,24.55,24.47,24.49,77000.0,18.5876,18.5952,18.5346,18.5497,77000.0
2015-02-25 11:10:00,24.49,24.5,24.46,24.46,61600.0,18.5497,18.5573,18.527,18.527,61600.0
2015-02-25 11:15:00,24.46,24.53,24.46,24.53,29600.0,18.527,18.58,18.527,18.58,29600.0
2015-02-25 11:20:00,24.53,24.58,24.53,24.57,34500.0,18.58,18.6179,18.58,18.6103,34500.0
2015-02-25 11:25:00,24.58,24.59,24.55,24.56,34100.0,18.6179,18.6255,18.5952,18.6028,34100.0
2015-02-25 11:30:00,24.57,24.59,24.55,24.55,26400.0,18.6103,18.6255,18.5952,18.5952,26400.0
2015-02-25 11:35:00,24.55,24.56,24.53,24.56,27200.0,18.5952,18.6028,18.58,18.6028,27200.0
2015-02-25 11:40:00,24.56,24.57,24.53,24.53,22500.0,18.6028,18.6103,18.58,18.58,22500.0
2015-02-25 11:45:00,24.54,24.58,24.53,24.56,22400.0,18.5876,18.6179,18.58,18.6028,22400.0
2015-02-25 11:50:00,24.56,24.59,24.56,24.59,21100.0,18.6028,18.6255,18.6028,18.6255,21100.0
2015-02-25 11:55:00,24.59,24.61,24.58,24.58,38900.0,18.6255,18.6406,18.6179,18.6179,38900.0
2015-02-25 12:00:00,24.58,24.63,24.57,24.61,48500.0,18.6179,18.6558,18.6103,18.6406,48500.0
2015-02-25 12:05:00,24.62,24.63,24.6,24.61,20600.0,18.6482,18.6558,18.6331,18.6406,20600.0
2015-02-25 12:10:00,24.6,24.61,24.58,24.6,42800.0,18.6331,18.6406,18.6179,18.6331,42800.0
2015-02-25 12:15:00,24.6,24.6,24.58,24.6,17600.0,18.6331,18.6331,18.6179,18.6331,17600.0
2015-02-25 12:20:00,24.6,24.61,24.59,24.61,22200.0,18.6331,18.6406,18.6255,18.6406,22200.0
2015-02-25 12:25:00,24.61,24.64,24.6,24.63,61700.0,18.6406,18.6633,18.6331,18.6558,61700.0
2015-02-25 12:30:00,24.63,24.64,24.62,24.63,30200.0,18.6558,18.6633,18.6482,18.6558,30200.0
2015-02-25 12:35:00,24.63,24.64,24.62,24.64,21100.0,18.6558,18.6633,18.6482,18.6633,21100.0
2015-02-25 12:40:00,24.63,24.64,24.62,24.64,17900.0,18.6558,18.6633,18.6482,18.6633,17900.0
2015-02-25 12:45:00,24.63,24.64,24.63,24.64,17500.0,18.6558,18.6633,18.6558,18.6633,17500.0
2015-02-25 12:50:00,24.64,24.66,24.63,24.66,39000.0,18.6633,18.6785,18.6558,18.6785,39000.0
2015-02-25 12:55:00,24.66,24.67,24.65,24.65,57600.0,18.6785,18.6861,18.6709,18.6709,57600.0
2015-02-25 13:00:00,24.66,24.66,24.64,24.64,29000.0,18.6785,18.6785,18.6633,18.6633,29000.0
2015-02-25 13:05:00,24.64,24.64,24.6,24.62,23400.0,18.6633,18.6633,18.6331,18.6482,23400.0
2015-02-25 13:10:00,24.62,24.65,24.61,24.63,79500.0,18.6482,18.6709,18.6406,18.6558,79500.0
2015-02-25 13:15:00,24.64,24.65,24.62,24.65,32500.0,18.6633,18.6709,18.6482,18.6709,32500.0
2015-02-25 13:20:00,24.64,24.69,24.64,24.68,50600.0,18.6633,18.7012,18.6633,18.6936,50600.0
2015-02-25 13:25:00,24.69,24.7,24.67,24.7,49700.0,18.7012,18.7088,18.6861,18.7088,49700.0
2015-02-25 13:30:00,24.69,24.72,24.68,24.69,48600.0,18.7012,18.7239,18.6936,18.7012,48600.0
2015-02-25 13:35:00,24.69,24.69,24.65,24.66,32100.0,18.7012,18.7012,18.6709,18.6785,32100.0
2015-02-25 13:40:00,24.66,24.66,24.64,24.66,34800.0,18.6785,18.6785,18.6633,18.6785,34800.0
2015-02-25 13:45:00,24.66,24.66,24.65,24.66,16300.0,18.6785,18.6785,18.6709,18.6785,16300.0
2015-02-25 13:50:00,24.66,24.69,24.65,24.69,44400.0,18.6785,18.7012,18.6709,18.7012,44400.0
2015-02-25 13:55:00,24.69,24.69,24.68,24.69,16400.0,18.7012,18.7012,18.6936,18.7012,16400.0
2015-02-25 14:00:00,24.69,24.7,24.69,24.7,18400.0,18.7012,18.7088,18.7012,18.7088,18400.0
2015-02-25 14:05:00,24.69,24.7,24.67,24.69,55000.0,18.7012,18.7088,18.6861,18.7012,55000.0
2015-02-25 14:10:00,24.69,24.69,24.65,24.65,58200.0,18.7012,18.7012,18.6709,18.6709,58200.0
2015-02-25 14:15:00,24.65,24.67,24.64,24.64,24300.0,18.6709,18.6861,18.6633,18.6633,24300.0
2015-02-25 14:20:00,24.65,24.65,24.62,24.64,16400.0,18.6709,18.6709,18.6482,18.6633,16400.0
2015-02-25 14:25:00,24.64,24.64,24.61,24.63,30700.0,18.6633,18.6633,18.6406,18.6558,30700.0
2015-02-25 14:30:00,24.63,24.65,24.6,24.61,42900.0,18.6558,18.6709,18.6331,18.6406,42900.0
2015-02-25 14:35:00,24.61,24.61,24.57,24.57,44900.0,18.6406,18.6406,18.6103,18.6103,44900.0
2015-02-25 14:40:00,24.57,24.59,24.56,24.58,50800.0,18.6103,18.6255,18.6028,18.6179,50800.0
2015-02-25 14:45:00,24.57,24.59,24.57,24.58,22300.0,18.6103,18.6255,18.6103,18.6179,22300.0
2015-02-25 14:50:00,24.58,24.59,24.55,24.58,48700.0,18.6179,18.6255,18.5952,18.6179,48700.0
2015-02-25 14:55:00,24.59,24.62,24.59,24.6,43900.0,18.6255,18.6482,18.6255,18.6331,43900.0
2015-02-25 15:00:00,24.59,24.6,24.56,24.56,72800.0,18.6255,18.6331,18.6028,18.6028,72800.0
2015-02-25 15:05:00,24.57,24.59,24.55,24.57,58900.0,18.6103,18.6255,18.5952,18.6103,58900.0
2015-02-25 15:10:00,24.58,24.6,24.57,24.59,39300.0,18.6179,18.6331,18.6103,18.6255,39300.0
2015-02-25 15:15:00,24.59,24.6,24.57,24.57,17000.0,18.6255,18.6331,18.6103,18.6103,17000.0
2015-02-25 15:20:00,24.57,24.59,24.57,24.57,33300.0,18.6103,18.6255,18.6103,18.6103,33300.0
2015-02-25 15:25:00,24.57,24.59,24.55,24.55,63600.0,18.6103,18.6255,18.5952,18.5952,63600.0
2015-02-25 15:30:00,24.55,24.57,24.54,24.55,62900.0,18.5952,18.6103,18.5876,18.5952,62900.0
2015-02-25 15:35:00,24.55,24.58,24.53,24.53,108100.0,18.5952,18.6179,18.58,18.58,108100.0
2015-02-25 15:40:00,24.54,24.56,24.52,24.56,80200.0,18.5876,18.6028,18.5725,18.6028,80200.0
2015-02-25 15:45:00,24.56,24.59,24.56,24.58,106100.0,18.6028,18.6255,18.6028,18.6179,106100.0
2015-02-25 15:50:00,24.59,24.6,24.58,24.59,74800.0,18.6255,18.6331,18.6179,18.6255,74800.0
2015-02-25 15:55:00,24.59,24.6,24.58,24.59,243600.0,18.6255,18.6331,18.6179,18.6255,243600.0
2015-02-26 09:30:00,24.6,24.6,24.56,24.59,141100.0,18.6331,18.6331,18.6028,18.6255,141100.0
2015-02-26 09:35:00,24.6,24.73,24.59,24.73,148600.0,18.6331,18.7315,18.6255,18.7315,148600.0
2015-02-26 09:40:00,24.73,24.75,24.65,24.68,81100.0,18.7315,18.7467,18.6709,18.6936,81100.0
2015-02-26 09:45:00,24.67,24.68,24.62,24.65,83100.0,18.6861,18.6936,18.6482,18.6709,83100.0
2015-02-26 09:50:00,24.66,24.69,24.64,24.64,32300.0,18.6785,18.7012,18.6633,18.6633,32300.0
2015-02-26 09:55:00,24.64,24.65,24.59,24.6,68300.0,18.6633,18.6709,18.6255,18.6331,68300.0
2015-02-26 10:00:00,24.6,24.63,24.6,24.63,73900.0,18.6331,18.6558,18.6331,18.6558,73900.0
2015-02-26 10:05:00,24.63,24.65,24.6,24.61,81100.0,18.6558,18.6709,18.6331,18.6406,81100.0
2015-02-26 10:10:00,24.61,24.66,24.6,24.61,88300.0,18.6406,18.6785,18.6331,18.6406,88300.0
2015-02-26 10:15:00,24.61,24.65,24.6,24.65,137300.0,18.6406,18.6709,18.6331,18.6709,137300.0
2015-02-26 10:20:00,24.65,24.7,24.64,24.69,126600.0,18.6709,18.7088,18.6633,18.7012,126600.0
2015-02-26 10:25:00,24.7,24.75,24.69,24.72,165000.0,18.7088,18.7467,18.7012,18.7239,165000.0
2015-02-26 10:30:00,24.72,24.72,24.68,24.69,45200.0,18.7239,18.7239,18.6936,18.7012,45200.0
2015-02-26 10:35:00,24.7,24.73,24.7,24.71,25800.0,18.7088,18.7315,18.7088,18.7164,25800.0
2015-02-26 10:40:00,24.7,24.74,24.7,24.73,120900.0,18.7088,18.7391,18.7088,18.7315,120900.0
2015-02-26 10:45:00,24.73,24.73,24.7,24.7,34000.0,18.7315,18.7315,18.7088,18.7088,34000.0
2015-02-26 10:50:00,24.7,24.72,24.68,24.71,74700.0,18.7088,18.7239,18.6936,18.7164,74700.0
2015-02-26 10:55:00,24.71,24.75,24.7,24.75,86400.0,18.7164,18.7467,18.7088,18.7467,86400.0
2015-02-26 11:00:00,24.75,24.77,24.73,24.76,105400.0,18.7467,18.7618,18.7315,18.7542,105400.0
2015-02-26 11:05:00,24.76,24.79,24.75,24.78,78800.0,18.7542,18.777,18.7467,18.7694,78800.0
2015-02-26 11:10:00,24.79,24.79,24.75,24.76,52600.0,18.777,18.777,18.7467,18.7542,52600.0
2015-02-26 11:15:00,24.76,24.76,24.71,24.71,74300.0,18.7542,18.7542,18.7164,18.7164,74300.0
2015-02-26 11:20:00,24.71,24.76,24.71,24.72,53900.0,18.7164,18.7542,18.7164,18.7239,53900.0
2015-02-26 11:25:00,24.73,24.73,24.72,24.73,29100.0,18.7315,18.7315,18.7239,18.7315,29100.0
2015-02-26 11:30:00,24.73,24.75,24.71,24.72,58500.0,18.7315,18.7467,18.7164,18.7239,58500.0
2015-02-26 11:35:00,24.72,24.73,24.71,24.72,73900.0,18.7239,18.7315,18.7164,18.7239,73900.0
2015-02-26 11:40:00,24.71,24.72,24.68,24.68,61900.0,18.7164,18.7239,18.6936,18.6936,61900.0
2015-02-26 11:45:00,24.68,24.7,24.67,24.7,29200.0,18.6936,18.7088,18.6861,18.7088,29200.0
2015-02-26 11:50:00,24.69,24.69,24.67,24.67,11900.0,18.7012,18.7012,18.6861,18.6861,11900.0
2015-02-26 11:55:00,24.68,24.68,24.66,24.66,15600.0,18.6936,18.6936,18.6785,18.6785,15600.0
2015-02-26 12:00:00,24.66,24.67,24.65,24.65,40500.0,18.6785,18.6861,18.6709,18.6709,40500.0
2015-02-26 12:05:00,24.65,24.65,24.63,24.64,61800.0,18.6709,18.6709,18.6558,18.6633,61800.0
2015-02-26 12:10:00,24.65,24.67,24.64,24.67,34800.0,18.6709,18.6861,18.6633,18.6861,34800.0
2015-02-26 12:15:00,24.66,24.66,24.61,24.61,39700.0,18.6785,18.6785,18.6406,18.6406,39700.0
2015-02-26 12:20:00,24.61,24.62,24.6,24.62,27700.0,18.6406,18.6482,18.6331,18.6482,27700.0
2015-02-26 12:25:00,24.61,24.63,24.61,24.62,21100.0,18.6406,18.6558,18.6406,18.6482,21100.0
2015-02-26 12:30:00,24.62,24.64,24.6,24.61,86400.0,18.6482,18.6633,18.6331,18.6406,86400.0
2015-02-26 12:35:00,24.62,24.62,24.59,24.61,32200.0,18.6482,18.6482,18.6255,18.6406,32200.0
2015-02-26 12:40:00,24.61,24.62,24.58,24.59,33400.0,18.6406,18.6482,18.6179,18.6255,33400.0
2015-02-26 12:45:00,24.58,24.62,24.58,24.59,34600.0,18.6179,18.6482,18.6179,18.6255,34600.0
2015-02-26 12:50:00,24.59,24.6,24.59,24.59,11500.0,18.6255,18.6331,18.6255,18.6255,11500.0
2015-02-26 12:55:00,24.59,24.6,24.59,24.59,4000.0,18.6255,18.6331,18.6255,18.6255,4000.0
2015-02-26 13:00:00,24.59,24.6,24.59,24.59,11900.0,18.6255,18.6331,18.6255,18.6255,11900.0
2015-02-26 13:05:00,24.59,24.6,24.58,24.59,11400.0,18.6255,18.6331,18.6179,18.6255,11400.0
2015-02-26 13:10:00,24.59,24.59,24.58,24.59,13800.0,18.6255,18.6255,18.6179,18.6255,13800.0
2015-02-26 13:15:00,24.59,24.59,24.58,24.59,8500.0,18.6255,18.6255,18.6179,18.6255,8500.0
2015-02-26 13:20:00,24.58,24.58,24.53,24.57,62400.0,18.6179,18.6179,18.58,18.6103,62400.0
2015-02-26 13:25:00,24.58,24.59,24.57,24.58,26500.0,18.6179,18.6255,18.6103,18.6179,26500.0
2015-02-26 13:30:00,24.58,24.63,24.58,24.63,31300.0,18.6179,18.6558,18.6179,18.6558,31300.0
2015-02-26 13:35:00,24.63,24.65,24.61,24.64,51500.0,18.6558,18.6709,18.6406,18.6633,51500.0
2015-02-26 13:40:00,24.64,24.66,24.64,24.64,40200.0,18.6633,18.6785,18.6633,18.6633,40200.0
2015-02-26 13:45:00,24.64,24.66,24.64,24.65,77900.0,18.6633,18.6785,18.6633,18.6709,77900.0
2015-02-26 13:50:00,24.65,24.68,24.65,24.67,47500.0,18.6709,18.6936,18.6709,18.6861,47500.0
2015-02-26 13:55:00,24.67,24.68,24.66,24.68,31200.0,18.6861,18.6936,18.6785,18.6936,31200.0
2015-02-26 14:00:00,24.68,24.7,24.66,24.66,30000.0,18.6936,18.7088,18.6785,18.6785,30000.0
2015-02-26 14:05:00,24.66,24.67,24.64,24.64,27500.0,18.6785,18.6861,18.6633,18.6633,27500.0
2015-02-26 14:10:00,24.64,24.65,24.63,24.64,59800.0,18.6633,18.6709,18.6558,18.6633,59800.0
2015-02-26 14:15:00,24.64,24.65,24.62,24.62,61200.0,18.6633,18.6709,18.6482,18.6482,61200.0
2015-02-26 14:20:00,24.62,24.62,24.6,24.62,31600.0,18.6482,18.6482,18.6331,18.6482,31600.0
2015-02-26 14:25:00,24.62,24.62,24.58,24.58,26600.0,18.6482,18.6482,18.6179,18.6179,26600.0
2015-02-26 14:30:00,24.59,24.59,24.54,24.55,54700.0,18.6255,18.6255,18.5876,18.5952,54700.0
2015-02-26 14:35:00,24.56,24.56,24.51,24.51,52500.0,18.6028,18.6028,18.5649,18.5649,52500.0
2015-02-26 14:40:00,24.52,24.54,24.51,24.51,33000.0,18.5725,18.5876,18.5649,18.5649,33000.0
2015-02-26 14:45:00,24.52,24.52,24.47,24.47,105200.0,18.5725,18.5725,18.5346,18.5346,105200.0
2015-02-26 14:50:00,24.47,24.49,24.47,24.47,95800.0,18.5346,18.5497,18.5346,18.5346,95800.0
2015-02-26 14:55:00,24.47,24.48,24.43,24.46,161400.0,18.5346,18.5422,18.5043,18.527,161400.0
2015-02-26 15:00:00,24.46,24.46,24.41,24.43,117100.0,18.527,18.527,18.4891,18.5043,117100.0
2015-02-26 15:05:00,24.43,24.52,24.42,24.52,146300.0,18.5043,18.5725,18.4967,18.5725,146300.0
2015-02-26 15:10:00,24.52,24.53,24.5,24.52,131700.0,18.5725,18.58,18.5573,18.5725,131700.0
2015-02-26 15:15:00,24.53,24.54,24.49,24.54,134300.0,18.58,18.5876,18.5497,18.5876,134300.0
2015-02-26 15:20:00,24.53,24.54,24.5,24.5,121000.0,18.58,18.5876,18.5573,18.5573,121000.0
2015-02-26 15:25:00,24.5,24.5,24.46,24.49,174200.0,18.5573,18.5573,18.527,18.5497,174200.0
2015-02-26 15:30:00,24.49,24.5,24.46,24.46,127300.0,18.5497,18.5573,18.527,18.527,127300.0
2015-02-26 15:35:00,24.46,24.48,24.45,24.45,146000.0,18.527,18.5422,18.5194,18.5194,146000.0
2015-02-26 15:40:00,24.46,24.49,24.45,24.47,133900.0,18.527,18.5497,18.5194,18.5346,133900.0
2015-02-26 15:45:00,24.48,24.5,24.47,24.49,174500.0,18.5422,18.5573,18.5346,18.5497,174500.0
2015-02-26 15:50:00,24.5,24.5,24.46,24.47,192000.0,18.5573,18.5573,18.527,18.5346,192000.0
2015-02-26 15:55:00,24.48,24.48,24.44,24.47,375000.0,18.5422,18.5422,18.5119,18.5346,375000.0
2015-02-27 09:30:00,24.5,24.63,24.49,24.62,257900.0,18.5573,18.6558,18.5497,18.6482,257900.0
2015-02-27 09:35:00,24.63,24.65,24.59,24.61,43300.0,18.6558,18.6709,18.6255,18.6406,43300.0
2015-02-27 09:40:00,24.61,24.62,24.42,24.43,70300.0,18.6406,18.6482,18.4967,18.5043,70300.0
2015-02-27 09:45:00,24.43,24.47,24.39,24.47,99000.0,18.5043,18.5346,18.474,18.5346,99000.0
2015-02-27 09:50:00,24.47,24.49,24.45,24.46,37100.0,18.5346,18.5497,18.5194,18.527,37100.0
2015-02-27 09:55:00,24.46,24.54,24.43,24.52,34900.0,18.527,18.5876,18.5043,18.5725,34900.0
2015-02-27 10:00:00,24.51,24.55,24.5,24.55,110700.0,18.5649,18.5952,18.5573,18.5952,110700.0
2015-02-27 10:05:00,24.54,24.56,24.47,24.47,292200.0,18.5876,18.6028,18.5346,18.5346,292200.0
2015-02-27 10:10:00,24.47,24.63,24.47,24.57,377900.0,18.5346,18.6558,18.5346,18.6103,377900.0
2015-02-27 10:15:00,24.57,24.63,24.56,24.62,83000.0,18.6103,18.6558,18.6028,18.6482,83000.0
2015-02-27 10:20:00,24.61,24.63,24.59,24.62,70000.0,18.6406,18.6558,18.6255,18.6482,70000.0
2015-02-27 10:25:00,24.63,24.63,24.61,24.62,19400.0,18.6558,18.6558,18.6406,18.6482,19400.0
2015-02-27 10:30:00,24.63,24.64,24.57,24.58,72700.0,18.6558,18.6633,18.6103,18.6179,72700.0
2015-02-27 10:35:00,24.58,24.62,24.58,24.61,271600.0,18.6179,18.6482,18.6179,18.6406,271600.0
2015-02-27 10:40:00,24.61,24.64,24.6,24.64,72800.0,18.6406,18.6633,18.6331,18.6633,72800.0
2015-02-27 10:45:00,24.64,24.67,24.64,24.66,82600.0,18.6633,18.6861,18.6633,18.6785,82600.0
2015-02-27 10:50:00,24.67,24.67,24.63,24.65,111800.0,18.6861,18.6861,18.6558,18.6709,111800.0
2015-02-27 10:55:00,24.64,24.66,24.62,24.64,175800.0,18.6633,18.6785,18.6482,18.6633,175800.0
2015-02-27 11:00:00,24.64,24.65,24.57,24.58,210800.0,18.6633,18.6709,18.6103,18.6179,210800.0
2015-02-27 11:05:00,24.58,24.61,24.56,24.6,256300.0,18.6179,18.6406,18.6028,18.6331,256300.0
2015-02-27 11:10:00,24.59,24.6,24.57,24.59,41900.0,18.6255,18.6331,18.6103,18.6255,41900.0
2015-02-27 11:15:00,24.59,24.62,24.58,24.62,26300.0,18.6255,18.6482,18.6179,18.6482,26300.0
2015-02-27 11:20:00,24.62,24.62,24.57,24.57,35100.0,18.6482,18.6482,18.6103,18.6103,35100.0
2015-02-27 11:25:00,24.58,24.6,24.56,24.6,72600.0,18.6179,18.6331,18.6028,18.6331,72600.0
2015-02-27 11:30:00,24.6,24.62,24.58,24.58,32800.0,18.6331,18.6482,18.6179,18.6179,32800.0
2015-02-27 11:35:00,24.58,24.59,24.57,24.57,30100.0,18.6179,18.6255,18.6103,18.6103,30100.0
2015-02-27 11:40:00,24.57,24.62,24.56,24.62,81700.0,18.6103,18.6482,18.6028,18.6482,81700.0
2015-02-27 11:45:00,24.61,24.62,24.58,24.58,39500.0,18.6406,18.6482,18.6179,18.6179,39500.0
2015-02-27 11:50:00,24.59,24.59,24.56,24.56,36500.0,18.6255,18.6255,18.6028,18.6028,36500.0
2015-02-27 11:55:00,24.56,24.57,24.55,24.55,36100.0,18.6028,18.6103,18.5952,18.5952,36100.0
2015-02-27 12:00:00,24.55,24.56,24.54,24.55,24200.0,18.5952,18.6028,18.5876,18.5952,24200.0
2015-02-27 12:05:00,24.55,24.58,24.55,24.57,45200.0,18.5952,18.6179,18.5952,18.6103,45200.0
2015-02-27 12:10:00,24.58,24.58,24.53,24.55,61100.0,18.6179,18.6179,18.58,18.5952,61100.0
2015-02-27 12:15:00,24.56,24.57,24.53,24.54,55800.0,18.6028,18.6103,18.58,18.5876,55800.0
2015-02-27 12:20:00,24.55,24.57,24.53,24.56,45000.0,18.5952,18.6103,18.58,18.6028,45000.0
2015-02-27 12:25:00,24.56,24.58,24.56,24.57,15600.0,18.6028,18.6179,18.6028,18.6103,15600.0
2015-02-27 12:30:00,24.58,24.59,24.57,24.58,17800.0,18.6179,18.6255,18.6103,18.6179,17800.0
2015-02-27 12:35:00,24.58,24.59,24.57,24.58,26400.0,18.6179,18.6255,18.6103,18.6179,26400.0
2015-02-27 12:40:00,24.58,24.59,24.56,24.57,27000.0,18.6179,18.6255,18.6028,18.6103,27000.0
2015-02-27 12:45:00,24.58,24.58,24.53,24.53,55600.0,18.6179,18.6179,18.58,18.58,55600.0
2015-02-27 12:50:00,24.54,24.54,24.5,24.52,39400.0,18.5876,18.5876,18.5573,18.5725,39400.0
2015-02-27 12:55:00,24.52,24.53,24.5,24.51,20100.0,18.5725,18.58,18.5573,18.5649,20100.0
2015-02-27 13:00:00,24.51,24.51,24.47,24.49,39800.0,18.5649,18.5649,18.5346,18.5497,39800.0
2015-02-27 13:05:00,24.48,24.51,24.48,24.51,29500.0,18.5422,18.5649,18.5422,18.5649,29500.0
2015-02-27 13:10:00,24.5,24.52,24.5,24.51,9700.0,18.5573,18.5725,18.5573,18.5649,9700.0
2015-02-27 13:15:00,24.51,24.51,24.48,24.51,35300.0,18.5649,18.5649,18.5422,18.5649,35300.0
2015-02-27 13:20:00,24.5,24.51,24.49,24.5,19300.0,18.5573,18.5649,18.5497,18.5573,19300.0
2015-02-27 13:25:00,24.5,24.51,24.49,24.51,26200.0,18.5573,18.5649,18.5497,18.5649,26200.0
2015-02-27 13:30:00,24.51,24.52,24.48,24.48,28800.0,18.5649,18.5725,18.5422,18.5422,28800.0
2015-02-27 13:35:00,24.48,24.5,24.47,24.5,33400.0,18.5422,18.5573,18.5346,18.5573,33400.0
2015-02-27 13:40:00,24.5,24.5,24.48,24.49,20100.0,18.5573,18.5573,18.5422,18.5497,20100.0
2015-02-27 13:45:00,24.5,24.51,24.49,24.5,21200.0,18.5573,18.5649,18.5497,18.5573,21200.0
2015-02-27 13:50:00,24.5,24.51,24.47,24.47,60100.0,18.5573,18.5649,18.5346,18.5346,60100.0
2015-02-27 13:55:00,24.48,24.49,24.47,24.48,38100.0,18.5422,18.5497,18.5346,18.5422,38100.0
2015-02-27 14:00:00,24.48,24.5,24.47,24.48,32100.0,18.5422,18.5573,18.5346,18.5422,32100.0
2015-02-27 14:05:00,24.48,24.5,24.48,24.49,23000.0,18.5422,18.5573,18.5422,18.5497,23000.0
2015-02-27 14:10:00,24.48,24.49,24.45,24.46,84900.0,18.5422,18.5497,18.5194,18.527,84900.0
2015-02-27 14:15:00,24.46,24.47,24.45,24.46,30600.0,18.527,18.5346,18.5194,18.527,30600.0
2015-02-27 14:20:00,24.45,24.47,24.45,24.46,44300.0,18.5194,18.5346,18.5194,18.527,44300.0
2015-02-27 14:25:00,24.45,24.45,24.44,24.45,39600.0,18.5194,18.5194,18.5119,18.5194,39600.0
2015-02-27 14:30:00,24.45,24.46,24.44,24.46,80300.0,18.5194,18.527,18.5119,18.527,80300.0
2015-02-27 14:35:00,24.45,24.46,24.39,24.4,70600.0,18.5194,18.527,18.474,18.4816,70600.0
2015-02-27 14:40:00,24.4,24.42,24.38,24.39,44800.0,18.4816,18.4967,18.4664,18.474,44800.0
2015-02-27 14:45:00,24.39,24.4,24.38,24.39,42800.0,18.474,18.4816,18.4664,18.474,42800.0
2015-02-27 14:50:00,24.4,24.4,24.39,24.39,26400.0,18.4816,18.4816,18.474,18.474,26400.0
2015-02-27 14:55:00,24.39,24.4,24.39,24.39,31300.0,18.474,18.4816,18.474,18.474,31300.0
2015-02-27 15:00:00,24.39,24.4,24.35,24.35,112600.0,18.474,18.4816,18.4437,18.4437,112600.0
2015-02-27 15:05:00,24.36,24.37,24.34,24.36,78500.0,18.4513,18.4588,18.4361,18.4513,78500.0
2015-02-27 15:10:00,24.36,24.38,24.34,24.36,91600.0,18.4513,18.4664,18.4361,18.4513,91600.0
2015-02-27 15:15:00,24.35,24.38,24.34,24.37,87500.0,18.4437,18.4664,18.4361,18.4588,87500.0
2015-02-27 15:20:00,24.37,24.42,24.36,24.42,77500.0,18.4588,18.4967,18.4513,18.4967,77500.0
2015-02-27 15:25:00,24.42,24.44,24.42,24.44,105100.0,18.4967,18.5119,18.4967,18.5119,105100.0
2015-02-27 15:30:00,24.43,24.44,24.41,24.41,81300.0,18.5043,18.5119,18.4891,18.4891,81300.0
2015-02-27 15:35:00,24.41,24.42,24.39,24.39,144600.0,18.4891,18.4967,18.474,18.474,144600.0
2015-02-27 15:40:00,24.39,24.4,24.37,24.39,108600.0,18.474,18.4816,18.4588,18.474,108600.0
2015-02-27 15:45:00,24.39,24.41,24.38,24.41,285100.0,18.474,18.4891,18.4664,18.4891,285100.0
2015-02-27 15:50:00,24.41,24.43,24.39,24.4,163300.0,18.4891,18.5043,18.474,18.4816,163300.0
2015-02-27 15:55:00,24.39,24.42,24.39,24.41,519800.0,18.474,18.4967,18.474,18.4891,519800.0
2015-03-02 09:30:00,24.32,24.4,24.27,24.33,376700.0,18.421,18.4816,18.3831,18.4285,376700.0
2015-03-02 09:35:00,24.34,24.38,24.25,24.26,101300.0,18.4361,18.4664,18.3679,18.3755,101300.0
2015-03-02 09:40:00,24.27,24.31,24.25,24.26,101700.0,18.3831,18.4134,18.3679,18.3755,101700.0
2015-03-02 09:45:00,24.26,24.28,24.25,24.26,116100.0,18.3755,18.3907,18.3679,18.3755,116100.0
2015-03-02 09:50:00,24.26,24.36,24.26,24.35,127400.0,18.3755,18.4513,18.3755,18.4437,127400.0
2015-03-02 09:55:00,24.35,24.44,24.35,24.43,86200.0,18.4437,18.5119,18.4437,18.5043,86200.0
2015-03-02 10:00:00,24.44,24.47,24.39,24.39,96100.0,18.5119,18.5346,18.474,18.474,96100.0
2015-03-02 10:05:00,24.4,24.44,24.37,24.39,87000.0,18.4816,18.5119,18.4588,18.474,87000.0
2015-03-02 10:10:00,24.38,24.45,24.38,24.45,94600.0,18.4664,18.5194,18.4664,18.5194,94600.0
2015-03-02 10:15:00,24.45,24.49,24.44,24.48,112100.0,18.5194,18.5497,18.5119,18.5422,112100.0
2015-03-02 10:20:00,24.48,24.49,24.43,24.43,110000.0,18.5422,18.5497,18.5043,18.5043,110000.0
2015-03-02 10:25:00,24.43,24.43,24.39,24.41,114500.0,18.5043,18.5043,18.474,18.4891,114500.0
2015-03-02 10:30:00,24.41,24.43,24.39,24.43,119300.0,18.4891,18.5043,18.474,18.5043,119300.0
2015-03-02 10:35:00,24.43,24.45,24.41,24.42,109600.0,18.5043,18.5194,18.4891,18.4967,109600.0
2015-03-02 10:40:00,24.42,24.43,24.38,24.4,41200.0,18.4967,18.5043,18.4664,18.4816,41200.0
2015-03-02 10:45:00,24.4,24.42,24.39,24.42,38700.0,18.4816,18.4967,18.474,18.4967,38700.0
2015-03-02 10:50:00,24.42,24.46,24.39,24.46,84900.0,18.4967,18.527,18.474,18.527,84900.0
2015-03-02 10:55:00,24.46,24.46,24.43,24.45,57600.0,18.527,18.527,18.5043,18.5194,57600.0
2015-03-02 11:00:00,24.46,24.46,24.44,24.46,28300.0,18.527,18.527,18.5119,18.527,28300.0
2015-03-02 11:05:00,24.46,24.47,24.43,24.46,52300.0,18.527,18.5346,18.5043,18.527,52300.0
2015-03-02 11:10:00,24.47,24.48,24.46,24.48,27600.0,18.5346,18.5422,18.527,18.5422,27600.0
2015-03-02 11:15:00,24.48,24.49,24.46,24.47,51400.0,18.5422,18.5497,18.527,18.5346,51400.0
2015-03-02 11:20:00,24.46,24.48,24.44,24.45,61100.0,18.527,18.5422,18.5119,18.5194,61100.0
2015-03-02 11:25:00,24.46,24.47,24.42,24.43,52600.0,18.527,18.5346,18.4967,18.5043,52600.0
2015-03-02 11:30:00,24.44,24.48,24.43,24.46,86500.0,18.5119,18.5422,18.5043,18.527,86500.0
2015-03-02 11:35:00,24.47,24.47,24.45,24.45,37800.0,18.5346,18.5346,18.5194,18.5194,37800.0
2015-03-02 11:40:00,24.45,24.47,24.45,24.45,29300.0,18.5194,18.5346,18.5194,18.5194,29300.0
2015-03-02 11:45:00,24.46,24.46,24.45,24.45,24600.0,18.527,18.527,18.5194,18.5194,24600.0
2015-03-02 11:50:00,24.46,24.48,24.45,24.48,31400.0,18.527,18.5422,18.5194,18.5422,31400.0
2015-03-02 11:55:00,24.47,24.5,24.46,24.47,98100.0,18.5346,18.5573,18.527,18.5346,98100.0
2015-03-02 12:00:00,24.47,24.48,24.46,24.46,32300.0,18.5346,18.5422,18.527,18.527,32300.0
2015-03-02 12:05:00,24.46,24.48,24.46,24.48,25900.0,18.527,18.5422,18.527,18.5422,25900.0
2015-03-02 12:10:00,24.47,24.48,24.41,24.42,46600.0,18.5346,18.5422,18.4891,18.4967,46600.0
2015-03-02 12:15:00,24.42,24.43,24.41,24.43,30600.0,18.4967,18.5043,18.4891,18.5043,30600.0
2015-03-02 12:20:00,24.43,24.43,24.4,24.4,36300.0,18.5043,18.5043,18.4816,18.4816,36300.0
2015-03-02 12:25:00,24.4,24.41,24.37,24.37,38000.0,18.4816,18.4891,18.4588,18.4588,38000.0
2015-03-02 12:30:00,24.38,24.38,24.37,24.38,39400.0,18.4664,18.4664,18.4588,18.4664,39400.0
2015-03-02 12:35:00,24.38,24.38,24.35,24.36,70600.0,18.4664,18.4664,18.4437,18.4513,70600.0
2015-03-02 12:40:00,24.36,24.37,24.34,24.35,72600.0,18.4513,18.4588,18.4361,18.4437,72600.0
2015-03-02 12:45:00,24.36,24.36,24.34,24.34,49600.0,18.4513,18.4513,18.4361,18.4361,49600.0
2015-03-02 12:50:00,24.34,24.36,24.34,24.36,34700.0,18.4361,18.4513,18.4361,18.4513,34700.0
2015-03-02 12:55:00,24.35,24.4,24.35,24.4,71200.0,18.4437,18.4816,18.4437,18.4816,71200.0
2015-03-02 13:00:00,24.39,24.41,24.37,24.4,86300.0,18.474,18.4891,18.4588,18.4816,86300.0
2015-03-02 13:05:00,24.41,24.42,24.4,24.42,27700.0,18.4891,18.4967,18.4816,18.4967,27700.0
2015-03-02 13:10:00,24.42,24.46,24.41,24.46,58600.0,18.4967,18.527,18.4891,18.527,58600.0
2015-03-02 13:15:00,24.45,24.48,24.45,24.47,69800.0,18.5194,18.5422,18.5194,18.5346,69800.0
2015-03-02 13:20:00,24.48,24.48,24.46,24.47,41200.0,18.5422,18.5422,18.527,18.5346,41200.0
2015-03-02 13:25:00,24.48,24.5,24.47,24.5,36200.0,18.5422,18.5573,18.5346,18.5573,36200.0
2015-03-02 13:30:00,24.49,24.5,24.49,24.5,34700.0,18.5497,18.5573,18.5497,18.5573,34700.0
2015-03-02 13:35:00,24.5,24.53,24.49,24.53,82200.0,18.5573,18.58,18.5497,18.58,82200.0
2015-03-02 13:40:00,24.52,24.55,24.52,24.55,36200.0,18.5725,18.5952,18.5725,18.5952,36200.0
2015-03-02 13:45:00,24.55,24.55,24.54,24.55,23800.0,18.5952,18.5952,18.5876,18.5952,23800.0
2015-03-02 13:50:00,24.54,24.55,24.54,24.55,19500.0,18.5876,18.5952,18.5876,18.5952,19500.0
2015-03-02 13:55:00,24.55,24.56,24.53,24.54,71300.0,18.5952,18.6028,18.58,18.5876,71300.0
2015-03-02 14:00:00,24.55,24.55,24.53,24.54,52800.0,18.5952,18.5952,18.58,18.5876,52800.0
2015-03-02 14:05:00,24.53,24.54,24.49,24.52,63700.0,18.58,18.5876,18.5497,18.5725,63700.0
2015-03-02 14:10:00,24.52,24.52,24.47,24.48,53900.0,18.5725,18.5725,18.5346,18.5422,53900.0
2015-03-02 14:15:00,24.49,24.53,24.49,24.53,67100.0,18.5497,18.58,18.5497,18.58,67100.0
2015-03-02 14:20:00,24.53,24.54,24.51,24.51,74700.0,18.58,18.5876,18.5649,18.5649,74700.0
2015-03-02 14:25:00,24.51,24.52,24.5,24.5,34000.0,18.5649,18.5725,18.5573,18.5573,34000.0
2015-03-02 14:30:00,24.51,24.51,24.49,24.49,69300.0,18.5649,18.5649,18.5497,18.5497,69300.0
2015-03-02 14:35:00,24.5,24.52,24.49,24.52,47200.0,18.5573,18.5725,18.5497,18.5725,47200.0
2015-03-02 14:40:00,24.52,24.52,24.5,24.51,57200.0,18.5725,18.5725,18.5573,18.5649,57200.0
2015-03-02 14:45:00,24.51,24.53,24.51,24.53,37700.0,18.5649,18.58,18.5649,18.58,37700.0
2015-03-02 14:50:00,24.53,24.55,24.52,24.53,88200.0,18.58,18.5952,18.5725,18.58,88200.0
2015-03-02 14:55:00,24.53,24.55,24.53,24.55,47300.0,18.58,18.5952,18.58,18.5952,47300.0
2015-03-02 15:00:00,24.55,24.55,24.54,24.55,58400.0,18.5952,18.5952,18.5876,18.5952,58400.0
2015-03-02 15:05:00,24.55,24.56,24.54,24.56,44900.0,18.5952,18.6028,18.5876,18.6028,44900.0
2015-03-02 15:10:00,24.56,24.57,24.55,24.57,89700.0,18.6028,18.6103,18.5952,18.6103,89700.0
2015-03-02 15:15:00,24.57,24.58,24.56,24.58,82300.0,18.6103,18.6179,18.6028,18.6179,82300.0
2015-03-02 15:20:00,24.58,24.58,24.57,24.58,47700.0,18.6179,18.6179,18.6103,18.6179,47700.0
2015-03-02 15:25:00,24.58,24.59,24.57,24.59,77700.0,18.6179,18.6255,18.6103,18.6255,77700.0
2015-03-02 15:30:00,24.59,24.6,24.58,24.6,62400.0,18.6255,18.6331,18.6179,18.6331,62400.0
2015-03-02 15:35:00,24.6,24.6,24.59,24.6,59800.0,18.6331,18.6331,18.6255,18.6331,59800.0
2015-03-02 15:40:00,24.6,24.62,24.59,24.62,166000.0,18.6331,18.6482,18.6255,18.6482,166000.0
2015-03-02 15:45:00,24.62,24.64,24.61,24.64,127500.0,18.6482,18.6633,18.6406,18.6633,127500.0
2015-03-02 15:50:00,24.64,24.64,24.61,24.62,161400.0,18.6633,18.6633,18.6406,18.6482,161400.0
2015-03-02 15:55:00,24.62,24.65,24.61,24.63,501300.0,18.6482,18.6709,18.6406,18.6558,501300.0
2015-03-03 09:30:00,24.57,24.72,24.57,24.69,483800.0,18.6103,18.7239,18.6103,18.7012,483800.0
2015-03-03 09:35:00,24.7,24.73,24.65,24.72,204600.0,18.7088,18.7315,18.6709,18.7239,204600.0
2015-03-03 09:40:00,24.72,24.73,24.68,24.73,140700.0,18.7239,18.7315,18.6936,18.7315,140700.0
2015-03-03 09:45:00,24.73,24.87,24.72,24.85,261300.0,18.7315,18.8376,18.7239,18.8224,261300.0
2015-03-03 09:50:00,24.84,24.84,24.77,24.78,119300.0,18.8148,18.8148,18.7618,18.7694,119300.0
2015-03-03 09:55:00,24.78,24.79,24.72,24.73,46600.0,18.7694,18.777,18.7239,18.7315,46600.0
2015-03-03 10:00:00,24.73,24.73,24.6,24.6,173600.0,18.7315,18.7315,18.6331,18.6331,173600.0
2015-03-03 10:05:00,24.6,24.64,24.58,24.64,94300.0,18.6331,18.6633,18.6179,18.6633,94300.0
2015-03-03 10:10:00,24.64,24.67,24.62,24.64,73500.0,18.6633,18.6861,18.6482,18.6633,73500.0
2015-03-03 10:15:00,24.64,24.68,24.63,24.68,53500.0,18.6633,18.6936,18.6558,18.6936,53500.0
2015-03-03 10:20:00,24.68,24.71,24.67,24.68,103800.0,18.6936,18.7164,18.6861,18.6936,103800.0
2015-03-03 10:25:00,24.68,24.68,24.6,24.67,78500.0,18.6936,18.6936,18.6331,18.6861,78500.0
2015-03-03 10:30:00,24.66,24.69,24.64,24.69,63000.0,18.6785,18.7012,18.6633,18.7012,63000.0
2015-03-03 10:35:00,24.69,24.69,24.64,24.64,45800.0,18.7012,18.7012,18.6633,18.6633,45800.0
2015-03-03 10:40:00,24.65,24.66,24.64,24.65,123000.0,18.6709,18.6785,18.6633,18.6709,123000.0
2015-03-03 10:45:00,24.65,24.66,24.59,24.59,83900.0,18.6709,18.6785,18.6255,18.6255,83900.0
2015-03-03 10:50:00,24.59,24.6,24.58,24.6,24200.0,18.6255,18.6331,18.6179,18.6331,24200.0
2015-03-03 10:55:00,24.6,24.62,24.59,24.6,50100.0,18.6331,18.6482,18.6255,18.6331,50100.0
2015-03-03 11:00:00,24.6,24.61,24.59,24.61,34900.0,18.6331,18.6406,18.6255,18.6406,34900.0
2015-03-03 11:05:00,24.61,24.62,24.59,24.62,51600.0,18.6406,18.6482,18.6255,18.6482,51600.0
2015-03-03 11:10:00,24.62,24.64,24.6,24.61,60900.0,18.6482,18.6633,18.6331,18.6406,60900.0
2015-03-03 11:15:00,24.61,24.65,24.6,24.62,46200.0,18.6406,18.6709,18.6331,18.6482,46200.0
2015-03-03 11:20:00,24.63,24.66,24.62,24.64,39900.0,18.6558,18.6785,18.6482,18.6633,39900.0
2015-03-03 11:25:00,24.64,24.65,24.61,24.64,72000.0,18.6633,18.6709,18.6406,18.6633,72000.0
2015-03-03 11:30:00,24.63,24.64,24.53,24.54,78500.0,18.6558,18.6633,18.58,18.5876,78500.0
2015-03-03 11:35:00,24.55,24.58,24.54,24.56,90600.0,18.5952,18.6179,18.5876,18.6028,90600.0
2015-03-03 11:40:00,24.55,24.57,24.53,24.54,64600.0,18.5952,18.6103,18.58,18.5876,64600.0
2015-03-03 11:45:00,24.55,24.58,24.55,24.58,29300.0,18.5952,18.6179,18.5952,18.6179,29300.0
2015-03-03 11:50:00,24.58,24.61,24.57,24.59,29000.0,18.6179,18.6406,18.6103,18.6255,29000.0
2015-03-03 11:55:00,24.59,24.61,24.57,24.57,38100.0,18.6255,18.6406,18.6103,18.6103,38100.0
2015-03-03 12:00:00,24.57,24.58,24.54,24.54,36600.0,18.6103,18.6179,18.5876,18.5876,36600.0
2015-03-03 12:05:00,24.54,24.57,24.54,24.56,31500.0,18.5876,18.6103,18.5876,18.6028,31500.0
2015-03-03 12:10:00,24.57,24.58,24.56,24.56,25700.0,18.6103,18.6179,18.6028,18.6028,25700.0
2015-03-03 12:15:00,24.56,24.58,24.55,24.57,35800.0,18.6028,18.6179,18.5952,18.6103,35800.0
2015-03-03 12:20:00,24.57,24.57,24.53,24.53,29500.0,18.6103,18.6103,18.58,18.58,29500.0
2015-03-03 12:25:00,24.53,24.54,24.48,24.52,259800.0,18.58,18.5876,18.5422,18.5725,259800.0
2015-03-03 12:30:00,24.52,24.52,24.49,24.49,69500.0,18.5725,18.5725,18.5497,18.5497,69500.0
2015-03-03 12:35:00,24.5,24.53,24.49,24.53,50500.0,18.5573,18.58,18.5497,18.58,50500.0
2015-03-03 12:40:00,24.53,24.54,24.52,24.54,18400.0,18.58,18.5876,18.5725,18.5876,18400.0
2015-03-03 12:45:00,24.54,24.54,24.51,24.51,63400.0,18.5876,18.5876,18.5649,18.5649,63400.0
2015-03-03 12:50:00,24.51,24.55,24.51,24.55,21800.0,18.5649,18.5952,18.5649,18.5952,21800.0
2015-03-03 12:55:00,24.55,24.58,24.54,24.57,29000.0,18.5952,18.6179,18.5876,18.6103,29000.0
2015-03-03 13:00:00,24.57,24.59,24.56,24.57,64400.0,18.6103,18.6255,18.6028,18.6103,64400.0
2015-03-03 13:05:00,24.58,24.6,24.57,24.59,40100.0,18.6179,18.6331,18.6103,18.6255,40100.0
2015-03-03 13:10:00,24.6,24.6,24.54,24.56,166200.0,18.6331,18.6331,18.5876,18.6028,166200.0
2015-03-03 13:15:00,24.56,24.56,24.49,24.52,76800.0,18.6028,18.6028,18.5497,18.5725,76800.0
2015-03-03 13:20:00,24.52,24.53,24.51,24.51,53100.0,18.5725,18.58,18.5649,18.5649,53100.0
2015-03-03 13:25:00,24.51,24.54,24.51,24.54,17200.0,18.5649,18.5876,18.5649,18.5876,17200.0
2015-03-03 13:30:00,24.55,24.57,24.55,24.56,35800.0,18.5952,18.6103,18.5952,18.6028,35800.0
2015-03-03 13:35:00,24.56,24.58,24.56,24.56,27500.0,18.6028,18.6179,18.6028,18.6028,27500.0
2015-03-03 13:40:00,24.57,24.57,24.53,24.54,40400.0,18.6103,18.6103,18.58,18.5876,40400.0
2015-03-03 13:45:00,24.55,24.57,24.54,24.56,22100.0,18.5952,18.6103,18.5876,18.6028,22100.0
2015-03-03 13:50:00,24.57,24.59,24.56,24.59,19000.0,18.6103,18.6255,18.6028,18.6255,19000.0
2015-03-03 13:55:00,24.59,24.59,24.57,24.59,51000.0,18.6255,18.6255,18.6103,18.6255,51000.0
2015-03-03 14:00:00,24.59,24.6,24.58,24.58,31900.0,18.6255,18.6331,18.6179,18.6179,31900.0
2015-03-03 14:05:00,24.58,24.6,24.56,24.6,40800.0,18.6179,18.6331,18.6028,18.6331,40800.0
2015-03-03 14:10:00,24.61,24.64,24.6,24.63,43500.0,18.6406,18.6633,18.6331,18.6558,43500.0
2015-03-03 14:15:00,24.63,24.63,24.6,24.61,36300.0,18.6558,18.6558,18.6331,18.6406,36300.0
2015-03-03 14:20:00,24.61,24.62,24.6,24.61,23400.0,18.6406,18.6482,18.6331,18.6406,23400.0
2015-03-03 14:25:00,24.61,24.63,24.61,24.63,21900.0,18.6406,18.6558,18.6406,18.6558,21900.0
2015-03-03 14:30:00,24.62,24.63,24.57,24.57,81200.0,18.6482,18.6558,18.6103,18.6103,81200.0
2015-03-03 14:35:00,24.57,24.58,24.56,24.56,24600.0,18.6103,18.6179,18.6028,18.6028,24600.0
2015-03-03 14:40:00,24.56,24.57,24.52,24.52,114100.0,18.6028,18.6103,18.5725,18.5725,114100.0
2015-03-03 14:45:00,24.53,24.57,24.51,24.57,70200.0,18.58,18.6103,18.5649,18.6103,70200.0
2015-03-03 14:50:00,24.57,24.59,24.56,24.59,28800.0,18.6103,18.6255,18.6028,18.6255,28800.0
2015-03-03 14:55:00,24.58,24.59,24.56,24.56,60300.0,18.6179,18.6255,18.6028,18.6028,60300.0
2015-03-03 15:00:00,24.57,24.57,24.53,24.55,92500.0,18.6103,18.6103,18.58,18.5952,92500.0
2015-03-03 15:05:00,24.55,24.55,24.52,24.54,81500.0,18.5952,18.5952,18.5725,18.5876,81500.0
2015-03-03 15:10:00,24.54,24.56,24.53,24.55,49800.0,18.5876,18.6028,18.58,18.5952,49800.0
2015-03-03 15:15:00,24.54,24.55,24.53,24.55,38400.0,18.5876,18.5952,18.58,18.5952,38400.0
2015-03-03 15:20:00,24.55,24.57,24.54,24.56,35300.0,18.5952,18.6103,18.5876,18.6028,35300.0
2015-03-03 15:25:00,24.57,24.58,24.56,24.58,29900.0,18.6103,18.6179,18.6028,18.6179,29900.0
2015-03-03 15:30:00,24.57,24.6,24.57,24.57,56500.0,18.6103,18.6331,18.6103,18.6103,56500.0
2015-03-03 15:35:00,24.58,24.6,24.54,24.57,144600.0,18.6179,18.6331,18.5876,18.6103,144600.0
2015-03-03 15:40:00,24.57,24.58,24.55,24.58,88300.0,18.6103,18.6179,18.5952,18.6179,88300.0
2015-03-03 15:45:00,24.58,24.61,24.57,24.6,208700.0,18.6179,18.6406,18.6103,18.6331,208700.0
2015-03-03 15:50:00,24.61,24.61,24.6,24.61,94100.0,18.6406,18.6406,18.6331,18.6406,94100.0
2015-03-03 15:55:00,24.61,24.62,24.58,24.59,290000.0,18.6406,18.6482,18.6179,18.6255,290000.0
2015-03-04 09:30:00,24.5,24.56,24.49,24.5,108400.0,18.5573,18.6028,18.5497,18.5573,108400.0
2015-03-04 09:35:00,24.49,24.54,24.42,24.42,71900.0,18.5497,18.5876,18.4967,18.4967,71900.0
2015-03-04 09:40:00,24.42,24.42,24.27,24.28,89100.0,18.4967,18.4967,18.3831,18.3907,89100.0
2015-03-04 09:45:00,24.28,24.33,24.27,24.33,82000.0,18.3907,18.4285,18.3831,18.4285,82000.0
2015-03-04 09:50:00,24.33,24.34,24.29,24.29,52900.0,18.4285,18.4361,18.3982,18.3982,52900.0
2015-03-04 09:55:00,24.29,24.37,24.28,24.37,58400.0,18.3982,18.4588,18.3907,18.4588,58400.0
2015-03-04 10:00:00,24.37,24.42,24.3,24.39,202300.0,18.4588,18.4967,18.4058,18.474,202300.0
2015-03-04 10:05:00,24.39,24.48,24.39,24.44,200900.0,18.474,18.5422,18.474,18.5119,200900.0
2015-03-04 10:10:00,24.44,24.48,24.41,24.48,134600.0,18.5119,18.5422,18.4891,18.5422,134600.0
2015-03-04 10:15:00,24.47,24.48,24.44,24.48,106500.0,18.5346,18.5422,18.5119,18.5422,106500.0
2015-03-04 10:20:00,24.48,24.49,24.45,24.46,81000.0,18.5422,18.5497,18.5194,18.527,81000.0
2015-03-04 10:25:00,24.47,24.48,24.44,24.46,105200.0,18.5346,18.5422,18.5119,18.527,105200.0
2015-03-04 10:30:00,24.46,24.57,24.44,24.55,134200.0,18.527,18.6103,18.5119,18.5952,134200.0
2015-03-04 10:35:00,24.56,24.59,24.54,24.54,121600.0,18.6028,18.6255,18.5876,18.5876,121600.0
2015-03-04 10:40:00,24.55,24.62,24.53,24.62,111500.0,18.5952,18.6482,18.58,18.6482,111500.0
2015-03-04 10:45:00,24.62,24.64,24.52,24.55,90700.0,18.6482,18.6633,18.5725,18.5952,90700.0
2015-03-04 10:50:00,24.55,24.58,24.53,24.53,43500.0,18.5952,18.6179,18.58,18.58,43500.0
2015-03-04 10:55:00,24.53,24.61,24.53,24.61,47000.0,18.58,18.6406,18.58,18.6406,47000.0
2015-03-04 11:00:00,24.61,24.62,24.59,24.61,48000.0,18.6406,18.6482,18.6255,18.6406,48000.0
2015-03-04 11:05:00,24.61,24.62,24.57,24.62,171600.0,18.6406,18.6482,18.6103,18.6482,171600.0
2015-03-04 11:10:00,24.63,24.65,24.62,24.65,46000.0,18.6558,18.6709,18.6482,18.6709,46000.0
2015-03-04 11:15:00,24.66,24.72,24.66,24.71,78900.0,18.6785,18.7239,18.6785,18.7164,78900.0
2015-03-04 11:20:00,24.71,24.73,24.68,24.71,81100.0,18.7164,18.7315,18.6936,18.7164,81100.0
2015-03-04 11:25:00,24.72,24.75,24.7,24.71,48800.0,18.7239,18.7467,18.7088,18.7164,48800.0
2015-03-04 11:30:00,24.7,24.77,24.7,24.77,58400.0,18.7088,18.7618,18.7088,18.7618,58400.0
2015-03-04 11:35:00,24.77,24.8,24.76,24.79,81700.0,18.7618,18.7845,18.7542,18.777,81700.0
2015-03-04 11:40:00,24.79,24.8,24.76,24.8,109500.0,18.777,18.7845,18.7542,18.7845,109500.0
2015-03-04 11:45:00,24.8,24.83,24.79,24.81,93100.0,18.7845,18.8073,18.777,18.7921,93100.0
2015-03-04 11:50:00,24.82,24.82,24.79,24.81,69400.0,18.7997,18.7997,18.777,18.7921,69400.0
2015-03-04 11:55:00,24.8,24.81,24.8,24.81,25600.0,18.7845,18.7921,18.7845,18.7921,25600.0
2015-03-04 12:00:00,24.8,24.84,24.8,24.83,71100.0,18.7845,18.8148,18.7845,18.8073,71100.0
2015-03-04 12:05:00,24.83,24.83,24.8,24.82,41800.0,18.8073,18.8073,18.7845,18.7997,41800.0
2015-03-04 12:10:00,24.82,24.86,24.81,24.86,36100.0,18.7997,18.83,18.7921,18.83,36100.0
2015-03-04 12:15:00,24.86,24.89,24.85,24.86,83000.0,18.83,18.8527,18.8224,18.83,83000.0
2015-03-04 12:20:00,24.86,24.86,24.82,24.82,42700.0,18.83,18.83,18.7997,18.7997,42700.0
2015-03-04 12:25:00,24.82,24.86,24.82,24.84,51700.0,18.7997,18.83,18.7997,18.8148,51700.0
2015-03-04 12:30:00,24.85,24.85,24.8,24.8,34400.0,18.8224,18.8224,18.7845,18.7845,34400.0
2015-03-04 12:35:00,24.81,24.81,24.8,24.8,15600.0,18.7921,18.7921,18.7845,18.7845,15600.0
2015-03-04 12:40:00,24.8,24.84,24.8,24.83,28700.0,18.7845,18.8148,18.7845,18.8073,28700.0
2015-03-04 12:45:00,24.84,24.84,24.82,24.82,34700.0,18.8148,18.8148,18.7997,18.7997,34700.0
2015-03-04 12:50:00,24.83,24.83,24.81,24.82,21500.0,18.8073,18.8073,18.7921,18.7997,21500.0
2015-03-04 12:55:00,24.82,24.82,24.77,24.77,36000.0,18.7997,18.7997,18.7618,18.7618,36000.0
2015-03-04 13:00:00,24.78,24.78,24.77,24.78,15300.0,18.7694,18.7694,18.7618,18.7694,15300.0
2015-03-04 13:05:00,24.78,24.8,24.77,24.8,38300.0,18.7694,18.7845,18.7618,18.7845,38300.0
2015-03-04 13:10:00,24.79,24.79,24.77,24.78,32400.0,18.777,18.777,18.7618,18.7694,32400.0
2015-03-04 13:15:00,24.79,24.79,24.76,24.76,35400.0,18.777,18.777,18.7542,18.7542,35400.0
2015-03-04 13:20:00,24.76,24.79,24.76,24.79,33600.0,18.7542,18.777,18.7542,18.777,33600.0
2015-03-04 13:25:00,24.79,24.79,24.76,24.76,38400.0,18.777,18.777,18.7542,18.7542,38400.0
2015-03-04 13:30:00,24.77,24.77,24.76,24.77,11600.0,18.7618,18.7618,18.7542,18.7618,11600.0
2015-03-04 13:35:00,24.77,24.77,24.75,24.75,28800.0,18.7618,18.7618,18.7467,18.7467,28800.0
2015-03-04 13:40:00,24.76,24.78,24.75,24.75,34200.0,18.7542,18.7694,18.7467,18.7467,34200.0
2015-03-04 13:45:00,24.75,24.76,24.74,24.74,28600.0,18.7467,18.7542,18.7391,18.7391,28600.0
2015-03-04 13:50:00,24.75,24.76,24.74,24.75,26300.0,18.7467,18.7542,18.7391,18.7467,26300.0
2015-03-04 13:55:00,24.74,24.74,24.71,24.72,26900.0,18.7391,18.7391,18.7164,18.7239,26900.0
2015-03-04 14:00:00,24.71,24.73,24.71,24.73,31600.0,18.7164,18.7315,18.7164,18.7315,31600.0
2015-03-04 14:05:00,24.73,24.73,24.71,24.72,26400.0,18.7315,18.7315,18.7164,18.7239,26400.0
2015-03-04 14:10:00,24.73,24.73,24.7,24.7,41400.0,18.7315,18.7315,18.7088,18.7088,41400.0
2015-03-04 14:15:00,24.7,24.71,24.69,24.7,44100.0,18.7088,18.7164,18.7012,18.7088,44100.0
2015-03-04 14:20:00,24.7,24.72,24.69,24.69,64600.0,18.7088,18.7239,18.7012,18.7012,64600.0
2015-03-04 14:25:00,24.7,24.7,24.69,24.7,19900.0,18.7088,18.7088,18.7012,18.7088,19900.0
2015-03-04 14:30:00,24.7,24.7,24.69,24.7,27400.0,18.7088,18.7088,18.7012,18.7088,27400.0
2015-03-04 14:35:00,24.7,24.72,24.68,24.69,72800.0,18.7088,18.7239,18.6936,18.7012,72800.0
2015-03-04 14:40:00,24.7,24.72,24.68,24.71,45400.0,18.7088,18.7239,18.6936,18.7164,45400.0
2015-03-04 14:45:00,24.71,24.75,24.71,24.75,57300.0,18.7164,18.7467,18.7164,18.7467,57300.0
2015-03-04 14:50:00,24.75,24.75,24.74,24.75,19500.0,18.7467,18.7467,18.7391,18.7467,19500.0
2015-03-04 14:55:00,24.75,24.78,24.74,24.78,29700.0,18.7467,18.7694,18.7391,18.7694,29700.0
2015-03-04 15:00:00,24.78,24.79,24.73,24.73,66300.0,18.7694,18.777,18.7315,18.7315,66300.0
2015-03-04 15:05:00,24.73,24.73,24.7,24.71,118800.0,18.7315,18.7315,18.7088,18.7164,118800.0
2015-03-04 15:10:00,24.7,24.72,24.7,24.72,34500.0,18.7088,18.7239,18.7088,18.7239,34500.0
2015-03-04 15:15:00,24.72,24.73,24.7,24.71,75200.0,18.7239,18.7315,18.7088,18.7164,75200.0
2015-03-04 15:20:00,24.7,24.72,24.7,24.71,57600.0,18.7088,18.7239,18.7088,18.7164,57600.0
2015-03-04 15:25:00,24.7,24.71,24.66,24.7,94300.0,18.7088,18.7164,18.6785,18.7088,94300.0
2015-03-04 15:30:00,24.69,24.74,24.69,24.73,79100.0,18.7012,18.7391,18.7012,18.7315,79100.0
2015-03-04 15:35:00,24.73,24.74,24.71,24.72,101500.0,18.7315,18.7391,18.7164,18.7239,101500.0
2015-03-04 15:40:00,24.73,24.74,24.71,24.73,170700.0,18.7315,18.7391,18.7164,18.7315,170700.0
2015-03-04 15:45:00,24.74,24.76,24.74,24.75,202900.0,18.7391,18.7542,18.7391,18.7467,202900.0
2015-03-04 15:50:00,24.75,24.75,24.74,24.75,157600.0,18.7467,18.7467,18.7391,18.7467,157600.0
2015-03-04 15:55:00,24.75,24.75,24.72,24.75,476000.0,18.7467,18.7467,18.7239,18.7467,476000.0
2015-03-05 09:30:00,24.7,24.73,24.63,24.64,201800.0,18.7088,18.7315,18.6558,18.6633,201800.0
2015-03-05 09:35:00,24.64,24.75,24.57,24.71,186400.0,18.6633,18.7467,18.6103,18.7164,186400.0
2015-03-05 09:40:00,24.71,24.77,24.68,24.69,91500.0,18.7164,18.7618,18.6936,18.7012,91500.0
2015-03-05 09:45:00,24.69,24.79,24.68,24.74,204700.0,18.7012,18.777,18.6936,18.7391,204700.0
2015-03-05 09:50:00,24.75,24.83,24.75,24.8,172500.0,18.7467,18.8073,18.7467,18.7845,172500.0
2015-03-05 09:55:00,24.81,24.85,24.79,24.79,46900.0,18.7921,18.8224,18.777,18.777,46900.0
2015-03-05 10:00:00,24.79,24.79,24.71,24.72,63900.0,18.777,18.777,18.7164,18.7239,63900.0
2015-03-05 10:05:00,24.73,24.75,24.69,24.7,41200.0,18.7315,18.7467,18.7012,18.7088,41200.0
2015-03-05 10:10:00,24.7,24.74,24.68,24.74,85000.0,18.7088,18.7391,18.6936,18.7391,85000.0
2015-03-05 10:15:00,24.74,24.74,24.67,24.69,67500.0,18.7391,18.7391,18.6861,18.7012,67500.0
2015-03-05 10:20:00,24.69,24.71,24.68,24.7,27500.0,18.7012,18.7164,18.6936,18.7088,27500.0
2015-03-05 10:25:00,24.7,24.73,24.68,24.73,38100.0,18.7088,18.7315,18.6936,18.7315,38100.0
2015-03-05 10:30:00,24.73,24.74,24.71,24.72,29500.0,18.7315,18.7391,18.7164,18.7239,29500.0
2015-03-05 10:35:00,24.73,24.74,24.7,24.71,27800.0,18.7315,18.7391,18.7088,18.7164,27800.0
2015-03-05 10:40:00,24.7,24.71,24.68,24.7,49500.0,18.7088,18.7164,18.6936,18.7088,49500.0
2015-03-05 10:45:00,24.7,24.71,24.68,24.69,18700.0,18.7088,18.7164,18.6936,18.7012,18700.0
2015-03-05 10:50:00,24.69,24.7,24.67,24.67,28200.0,18.7012,18.7088,18.6861,18.6861,28200.0
2015-03-05 10:55:00,24.67,24.71,24.67,24.68,79600.0,18.6861,18.7164,18.6861,18.6936,79600.0
2015-03-05 11:00:00,24.68,24.69,24.66,24.67,61700.0,18.6936,18.7012,18.6785,18.6861,61700.0
2015-03-05 11:05:00,24.67,24.68,24.64,24.66,43900.0,18.6861,18.6936,18.6633,18.6785,43900.0
2015-03-05 11:10:00,24.66,24.66,24.62,24.63,74600.0,18.6785,18.6785,18.6482,18.6558,74600.0
2015-03-05 11:15:00,24.63,24.65,24.62,24.65,19800.0,18.6558,18.6709,18.6482,18.6709,19800.0
2015-03-05 11:20:00,24.65,24.67,24.64,24.66,21900.0,18.6709,18.6861,18.6633,18.6785,21900.0
2015-03-05 11:25:00,24.66,24.67,24.63,24.64,37300.0,18.6785,18.6861,18.6558,18.6633,37300.0
2015-03-05 11:30:00,24.65,24.69,24.65,24.68,18000.0,18.6709,18.7012,18.6709,18.6936,18000.0
2015-03-05 11:35:00,24.69,24.69,24.66,24.67,16400.0,18.7012,18.7012,18.6785,18.6861,16400.0
2015-03-05 11:40:00,24.67,24.69,24.66,24.68,18900.0,18.6861,18.7012,18.6785,18.6936,18900.0
2015-03-05 11:45:00,24.68,24.68,24.66,24.67,14300.0,18.6936,18.6936,18.6785,18.6861,14300.0
2015-03-05 11:50:00,24.67,24.69,24.66,24.67,26200.0,18.6861,18.7012,18.6785,18.6861,26200.0
2015-03-05 11:55:00,24.68,24.68,24.67,24.67,12900.0,18.6936,18.6936,18.6861,18.6861,12900.0
2015-03-05 12:00:00,24.67,24.68,24.66,24.66,34800.0,18.6861,18.6936,18.6785,18.6785,34800.0
2015-03-05 12:05:00,24.67,24.67,24.64,24.65,29100.0,18.6861,18.6861,18.6633,18.6709,29100.0
2015-03-05 12:10:00,24.65,24.67,24.64,24.64,24900.0,18.6709,18.6861,18.6633,18.6633,24900.0
2015-03-05 12:15:00,24.64,24.65,24.63,24.64,19000.0,18.6633,18.6709,18.6558,18.6633,19000.0
2015-03-05 12:20:00,24.64,24.65,24.61,24.63,21000.0,18.6633,18.6709,18.6406,18.6558,21000.0
2015-03-05 12:25:00,24.63,24.64,24.62,24.63,23000.0,18.6558,18.6633,18.6482,18.6558,23000.0
2015-03-05 12:30:00,24.62,24.64,24.61,24.64,48000.0,18.6482,18.6633,18.6406,18.6633,48000.0
2015-03-05 12:35:00,24.63,24.64,24.62,24.63,13000.0,18.6558,18.6633,18.6482,18.6558,13000.0
2015-03-05 12:40:00,24.63,24.64,24.61,24.62,21300.0,18.6558,18.6633,18.6406,18.6482,21300.0
2015-03-05 12:45:00,24.61,24.63,24.61,24.62,48300.0,18.6406,18.6558,18.6406,18.6482,48300.0
2015-03-05 12:50:00,24.62,24.62,24.58,24.6,55000.0,18.6482,18.6482,18.6179,18.6331,55000.0
2015-03-05 12:55:00,24.6,24.6,24.57,24.57,42800.0,18.6331,18.6331,18.6103,18.6103,42800.0
2015-03-05 13:00:00,24.58,24.58,24.56,24.58,28200.0,18.6179,18.6179,18.6028,18.6179,28200.0
2015-03-05 13:05:00,24.58,24.58,24.56,24.56,15900.0,18.6179,18.6179,18.6028,18.6028,15900.0
2015-03-05 13:10:00,24.57,24.59,24.56,24.59,23000.0,18.6103,18.6255,18.6028,18.6255,23000.0
2015-03-05 13:15:00,24.59,24.61,24.58,24.61,24200.0,18.6255,18.6406,18.6179,18.6406,24200.0
2015-03-05 13:20:00,24.61,24.61,24.56,24.58,58400.0,18.6406,18.6406,18.6028,18.6179,58400.0
2015-03-05 13:25:00,24.58,24.61,24.58,24.59,26600.0,18.6179,18.6406,18.6179,18.6255,26600.0
2015-03-05 13:30:00,24.6,24.6,24.59,24.59,14400.0,18.6331,18.6331,18.6255,18.6255,14400.0
2015-03-05 13:35:00,24.59,24.61,24.58,24.6,20700.0,18.6255,18.6406,18.6179,18.6331,20700.0
2015-03-05 13:40:00,24.59,24.62,24.57,24.62,33600.0,18.6255,18.6482,18.6103,18.6482,33600.0
2015-03-05 13:45:00,24.62,24.64,24.62,24.64,19300.0,18.6482,18.6633,18.6482,18.6633,19300.0
2015-03-05 13:50:00,24.63,24.64,24.62,24.63,25400.0,18.6558,18.6633,18.6482,18.6558,25400.0
2015-03-05 13:55:00,24.63,24.64,24.62,24.64,15900.0,18.6558,18.6633,18.6482,18.6633,15900.0
2015-03-05 14:00:00,24.64,24.67,24.63,24.67,52700.0,18.6633,18.6861,18.6558,18.6861,52700.0
2015-03-05 14:05:00,24.66,24.68,24.66,24.68,11500.0,18.6785,18.6936,18.6785,18.6936,11500.0
2015-03-05 14:10:00,24.68,24.68,24.66,24.67,25600.0,18.6936,18.6936,18.6785,18.6861,25600.0
2015-03-05 14:15:00,24.67,24.69,24.66,24.68,48400.0,18.6861,18.7012,18.6785,18.6936,48400.0
2015-03-05 14:20:00,24.69,24.69,24.67,24.68,32900.0,18.7012,18.7012,18.6861,18.6936,32900.0
2015-03-05 14:25:00,24.68,24.68,24.66,24.66,12900.0,18.6936,18.6936,18.6785,18.6785,12900.0
2015-03-05 14:30:00,24.67,24.67,24.65,24.65,23700.0,18.6861,18.6861,18.6709,18.6709,23700.0
2015-03-05 14:35:00,24.65,24.66,24.63,24.65,35100.0,18.6709,18.6785,18.6558,18.6709,35100.0
2015-03-05 14:40:00,24.65,24.66,24.63,24.63,23200.0,18.6709,18.6785,18.6558,18.6558,23200.0
2015-03-05 14:45:00,24.64,24.65,24.63,24.64,15900.0,18.6633,18.6709,18.6558,18.6633,15900.0
2015-03-05 14:50:00,24.64,24.68,24.61,24.68,102600.0,18.6633,18.6936,18.6406,18.6936,102600.0
2015-03-05 14:55:00,24.68,24.68,24.64,24.64,28800.0,18.6936,18.6936,18.6633,18.6633,28800.0
2015-03-05 15:00:00,24.64,24.65,24.6,24.62,77200.0,18.6633,18.6709,18.6331,18.6482,77200.0
2015-03-05 15:05:00,24.62,24.63,24.6,24.62,49600.0,18.6482,18.6558,18.6331,18.6482,49600.0
2015-03-05 15:10:00,24.61,24.63,24.6,24.61,33000.0,18.6406,18.6558,18.6331,18.6406,33000.0
2015-03-05 15:15:00,24.61,24.64,24.61,24.63,32700.0,18.6406,18.6633,18.6406,18.6558,32700.0
2015-03-05 15:20:00,24.62,24.64,24.62,24.63,31600.0,18.6482,18.6633,18.6482,18.6558,31600.0
2015-03-05 15:25:00,24.63,24.64,24.62,24.63,52900.0,18.6558,18.6633,18.6482,18.6558,52900.0
2015-03-05 15:30:00,24.63,24.64,24.6,24.61,80700.0,18.6558,18.6633,18.6331,18.6406,80700.0
2015-03-05 15:35:00,24.61,24.65,24.61,24.64,62200.0,18.6406,18.6709,18.6406,18.6633,62200.0
2015-03-05 15:40:00,24.64,24.65,24.62,24.62,91300.0,18.6633,18.6709,18.6482,18.6482,91300.0
2015-03-05 15:45:00,24.63,24.66,24.62,24.62,135300.0,18.6558,18.6785,18.6482,18.6482,135300.0
2015-03-05 15:50:00,24.62,24.64,24.62,24.63,132100.0,18.6482,18.6633,18.6482,18.6558,132100.0
2015-03-05 15:55:00,24.63,24.65,24.62,24.62,286200.0,18.6558,18.6709,18.6482,18.6482,286200.0
2015-03-06 09:30:00,24.53,24.62,24.48,24.57,112200.0,18.58,18.6482,18.5422,18.6103,112200.0
2015-03-06 09:35:00,24.57,24.61,24.52,24.58,34900.0,18.6103,18.6406,18.5725,18.6179,34900.0
2015-03-06 09:40:00,24.58,24.62,24.54,24.55,63400.0,18.6179,18.6482,18.5876,18.5952,63400.0
2015-03-06 09:45:00,24.56,24.57,24.51,24.51,25600.0,18.6028,18.6103,18.5649,18.5649,25600.0
2015-03-06 09:50:00,24.51,24.52,24.45,24.47,146000.0,18.5649,18.5725,18.5194,18.5346,146000.0
2015-03-06 09:55:00,24.48,24.56,24.48,24.55,54700.0,18.5422,18.6028,18.5422,18.5952,54700.0
2015-03-06 10:00:00,24.54,24.59,24.51,24.51,32900.0,18.5876,18.6255,18.5649,18.5649,32900.0
2015-03-06 10:05:00,24.51,24.52,24.47,24.48,58000.0,18.5649,18.5725,18.5346,18.5422,58000.0
2015-03-06 10:10:00,24.47,24.5,24.42,24.42,37700.0,18.5346,18.5573,18.4967,18.4967,37700.0
2015-03-06 10:15:00,24.42,24.45,24.4,24.45,49800.0,18.4967,18.5194,18.4816,18.5194,49800.0
2015-03-06 10:20:00,24.45,24.47,24.42,24.43,40700.0,18.5194,18.5346,18.4967,18.5043,40700.0
2015-03-06 10:25:00,24.43,24.48,24.43,24.47,28800.0,18.5043,18.5422,18.5043,18.5346,28800.0
2015-03-06 10:30:00,24.47,24.48,24.44,24.48,26900.0,18.5346,18.5422,18.5119,18.5422,26900.0
2015-03-06 10:35:00,24.47,24.47,24.41,24.43,38700.0,18.5346,18.5346,18.4891,18.5043,38700.0
2015-03-06 10:40:00,24.43,24.48,24.41,24.48,65200.0,18.5043,18.5422,18.4891,18.5422,65200.0
2015-03-06 10:45:00,24.48,24.49,24.43,24.48,41900.0,18.5422,18.5497,18.5043,18.5422,41900.0
2015-03-06 10:50:00,24.48,24.49,24.41,24.41,35800.0,18.5422,18.5497,18.4891,18.4891,35800.0
2015-03-06 10:55:00,24.41,24.42,24.37,24.39,50100.0,18.4891,18.4967,18.4588,18.474,50100.0
2015-03-06 11:00:00,24.38,24.39,24.33,24.35,62300.0,18.4664,18.474,18.4285,18.4437,62300.0
2015-03-06 11:05:00,24.34,24.36,24.28,24.32,77000.0,18.4361,18.4513,18.3907,18.421,77000.0
2015-03-06 11:10:00,24.32,24.32,24.27,24.3,72600.0,18.421,18.421,18.3831,18.4058,72600.0
2015-03-06 11:15:00,24.3,24.33,24.29,24.3,37400.0,18.4058,18.4285,18.3982,18.4058,37400.0
2015-03-06 11:20:00,24.3,24.32,24.29,24.31,22300.0,18.4058,18.421,18.3982,18.4134,22300.0
2015-03-06 11:25:00,24.3,24.34,24.29,24.32,23800.0,18.4058,18.4361,18.3982,18.421,23800.0
2015-03-06 11:30:00,24.32,24.32,24.28,24.3,35000.0,18.421,18.421,18.3907,18.4058,35000.0
2015-03-06 11:35:00,24.3,24.31,24.28,24.3,30200.0,18.4058,18.4134,18.3907,18.4058,30200.0
2015-03-06 11:40:00,24.29,24.31,24.25,24.26,36900.0,18.3982,18.4134,18.3679,18.3755,36900.0
2015-03-06 11:45:00,24.26,24.27,24.22,24.24,41600.0,18.3755,18.3831,18.3452,18.3604,41600.0
2015-03-06 11:50:00,24.24,24.28,24.22,24.28,26700.0,18.3604,18.3907,18.3452,18.3907,26700.0
2015-03-06 11:55:00,24.28,24.28,24.24,24.26,26000.0,18.3907,18.3907,18.3604,18.3755,26000.0
2015-03-06 12:00:00,24.26,24.29,24.24,24.29,22400.0,18.3755,18.3982,18.3604,18.3982,22400.0
2015-03-06 12:05:00,24.29,24.31,24.27,24.29,21500.0,18.3982,18.4134,18.3831,18.3982,21500.0
2015-03-06 12:10:00,24.29,24.3,24.25,24.27,26800.0,18.3982,18.4058,18.3679,18.3831,26800.0
2015-03-06 12:15:00,24.27,24.27,24.19,24.21,56700.0,18.3831,18.3831,18.3225,18.3376,56700.0
2015-03-06 12:20:00,24.2,24.21,24.17,24.18,35400.0,18.3301,18.3376,18.3074,18.3149,35400.0
2015-03-06 12:25:00,24.19,24.2,24.17,24.19,50000.0,18.3225,18.3301,18.3074,18.3225,50000.0
2015-03-06 12:30:00,24.19,24.21,24.17,24.21,31000.0,18.3225,18.3376,18.3074,18.3376,31000.0
2015-03-06 12:35:00,24.21,24.22,24.19,24.22,19600.0,18.3376,18.3452,18.3225,18.3452,19600.0
2015-03-06 12:40:00,24.22,24.23,24.21,24.23,17700.0,18.3452,18.3528,18.3376,18.3528,17700.0
2015-03-06 12:45:00,24.23,24.25,24.22,24.24,20500.0,18.3528,18.3679,18.3452,18.3604,20500.0
2015-03-06 12:50:00,24.24,24.25,24.19,24.2,28300.0,18.3604,18.3679,18.3225,18.3301,28300.0
2015-03-06 12:55:00,24.21,24.22,24.17,24.19,71500.0,18.3376,18.3452,18.3074,18.3225,71500.0
2015-03-06 13:00:00,24.2,24.23,24.17,24.18,39300.0,18.3301,18.3528,18.3074,18.3149,39300.0
2015-03-06 13:05:00,24.18,24.2,24.14,24.17,32800.0,18.3149,18.3301,18.2846,18.3074,32800.0
2015-03-06 13:10:00,24.17,24.21,24.16,24.2,24800.0,18.3074,18.3376,18.2998,18.3301,24800.0
2015-03-06 13:15:00,24.2,24.22,24.17,24.17,18600.0,18.3301,18.3452,18.3074,18.3074,18600.0
2015-03-06 13:20:00,24.18,24.2,24.15,24.15,40100.0,18.3149,18.3301,18.2922,18.2922,40100.0
2015-03-06 13:25:00,24.15,24.19,24.14,24.17,29400.0,18.2922,18.3225,18.2846,18.3074,29400.0
2015-03-06 13:30:00,24.17,24.17,24.13,24.14,28700.0,18.3074,18.3074,18.2771,18.2846,28700.0
2015-03-06 13:35:00,24.13,24.15,24.1,24.14,48000.0,18.2771,18.2922,18.2543,18.2846,48000.0
2015-03-06 13:40:00,24.14,24.16,24.11,24.14,21700.0,18.2846,18.2998,18.2619,18.2846,21700.0
2015-03-06 13:45:00,24.14,24.15,24.1,24.12,28900.0,18.2846,18.2922,18.2543,18.2695,28900.0
2015-03-06 13:50:00,24.12,24.15,24.12,24.13,31600.0,18.2695,18.2922,18.2695,18.2771,31600.0
2015-03-06 13:55:00,24.13,24.18,24.12,24.18,37800.0,18.2771,18.3149,18.2695,18.3149,37800.0
2015-03-06 14:00:00,24.18,24.23,24.16,24.21,49000.0,18.3149,18.3528,18.2998,18.3376,49000.0
2015-03-06 14:05:00,24.22,24.24,24.22,24.23,36900.0,18.3452,18.3604,18.3452,18.3528,36900.0
2015-03-06 14:10:00,24.23,24.24,24.22,24.23,28300.0,18.3528,18.3604,18.3452,18.3528,28300.0
2015-03-06 14:15:00,24.23,24.24,24.22,24.23,30100.0,18.3528,18.3604,18.3452,18.3528,30100.0
2015-03-06 14:20:00,24.23,24.24,24.13,24.17,69100.0,18.3528,18.3604,18.2771,18.3074,69100.0
2015-03-06 14:25:00,24.18,24.19,24.16,24.17,39800.0,18.3149,18.3225,18.2998,18.3074,39800.0
2015-03-06 14:30:00,24.17,24.19,24.15,24.18,53400.0,18.3074,18.3225,18.2922,18.3149,53400.0
2015-03-06 14:35:00,24.18,24.18,24.11,24.12,45900.0,18.3149,18.3149,18.2619,18.2695,45900.0
2015-03-06 14:40:00,24.13,24.14,24.06,24.09,198300.0,18.2771,18.2846,18.224,18.2468,198300.0
2015-03-06 14:45:00,24.09,24.11,24.08,24.1,24300.0,18.2468,18.2619,18.2392,18.2543,24300.0
2015-03-06 14:50:00,24.1,24.1,24.07,24.07,40000.0,18.2543,18.2543,18.2316,18.2316,40000.0
2015-03-06 14:55:00,24.07,24.08,24.04,24.06,67300.0,18.2316,18.2392,18.2089,18.224,67300.0
2015-03-06 15:00:00,24.05,24.13,24.04,24.12,48800.0,18.2165,18.2771,18.2089,18.2695,48800.0
2015-03-06 15:05:00,24.11,24.13,24.08,24.09,56500.0,18.2619,18.2771,18.2392,18.2468,56500.0
2015-03-06 15:10:00,24.1,24.1,24.05,24.06,80400.0,18.2543,18.2543,18.2165,18.224,80400.0
2015-03-06 15:15:00,24.07,24.08,24.04,24.08,101400.0,18.2316,18.2392,18.2089,18.2392,101400.0
2015-03-06 15:20:00,24.08,24.09,24.05,24.08,172100.0,18.2392,18.2468,18.2165,18.2392,172100.0
2015-03-06 15:25:00,24.08,24.09,24.03,24.05,105600.0,18.2392,18.2468,18.2013,18.2165,105600.0
2015-03-06 15:30:00,24.05,24.09,24.02,24.04,160700.0,18.2165,18.2468,18.1937,18.2089,160700.0
2015-03-06 15:35:00,24.05,24.07,24.02,24.02,158400.0,18.2165,18.2316,18.1937,18.1937,158400.0
2015-03-06 15:40:00,24.02,24.04,23.98,24.0,176800.0,18.1937,18.2089,18.1634,18.1786,176800.0
2015-03-06 15:45:00,24.0,24.03,23.98,24.01,184500.0,18.1786,18.2013,18.1634,18.1862,184500.0
2015-03-06 15:50:00,24.01,24.04,24.0,24.0,200600.0,18.1862,18.2089,18.1786,18.1786,200600.0
2015-03-06 15:55:00,24.01,24.04,24.0,24.04,640200.0,18.1862,18.2089,18.1786,18.2089,640200.0
2015-03-09 09:30:00,24.04,24.12,24.04,24.09,171600.0,18.2089,18.2695,18.2089,18.2468,171600.0
2015-03-09 09:35:00,24.1,24.1,24.05,24.1,61800.0,18.2543,18.2543,18.2165,18.2543,61800.0
2015-03-09 09:40:00,24.1,24.14,24.07,24.12,91700.0,18.2543,18.2846,18.2316,18.2695,91700.0
2015-03-09 09:45:00,24.13,24.14,24.0,24.01,98900.0,18.2771,18.2846,18.1786,18.1862,98900.0
2015-03-09 09:50:00,24.01,24.03,23.96,24.01,122600.0,18.1862,18.2013,18.1483,18.1862,122600.0
2015-03-09 09:55:00,24.02,24.09,24.01,24.07,56200.0,18.1937,18.2468,18.1862,18.2316,56200.0
2015-03-09 10:00:00,24.09,24.1,24.07,24.1,82900.0,18.2468,18.2543,18.2316,18.2543,82900.0
2015-03-09 10:05:00,24.1,24.12,24.08,24.11,141900.0,18.2543,18.2695,18.2392,18.2619,141900.0
2015-03-09 10:10:00,24.11,24.12,24.03,24.05,95500.0,18.2619,18.2695,18.2013,18.2165,95500.0
2015-03-09 10:15:00,24.05,24.06,23.97,23.99,134600.0,18.2165,18.224,18.1559,18.171,134600.0
2015-03-09 10:20:00,23.99,24.0,23.93,23.95,166100.0,18.171,18.1786,18.1256,18.1407,166100.0
2015-03-09 10:25:00,23.94,23.95,23.89,23.92,114700.0,18.1331,18.1407,18.0953,18.118,114700.0
2015-03-09 10:30:00,23.93,23.96,23.9,23.95,114900.0,18.1256,18.1483,18.1028,18.1407,114900.0
2015-03-09 10:35:00,23.95,23.96,23.91,23.91,66500.0,18.1407,18.1483,18.1104,18.1104,66500.0
2015-03-09 10:40:00,23.92,23.94,23.89,23.93,144000.0,18.118,18.1331,18.0953,18.1256,144000.0
2015-03-09 10:45:00,23.92,23.93,23.9,23.93,61400.0,18.118,18.1256,18.1028,18.1256,61400.0
2015-03-09 10:50:00,23.93,23.95,23.91,23.92,76900.0,18.1256,18.1407,18.1104,18.118,76900.0
2015-03-09 10:55:00,23.93,23.93,23.87,23.91,105400.0,18.1256,18.1256,18.0801,18.1104,105400.0
2015-03-09 11:00:00,23.91,23.92,23.86,23.86,95900.0,18.1104,18.118,18.0725,18.0725,95900.0
2015-03-09 11:05:00,23.87,23.92,23.86,23.91,75800.0,18.0801,18.118,18.0725,18.1104,75800.0
2015-03-09 11:10:00,23.9,23.91,23.84,23.84,141500.0,18.1028,18.1104,18.0574,18.0574,141500.0
2015-03-09 11:15:00,23.85,23.92,23.84,23.89,114400.0,18.065,18.118,18.0574,18.0953,114400.0
2015-03-09 11:20:00,23.89,23.91,23.86,23.88,74900.0,18.0953,18.1104,18.0725,18.0877,74900.0
2015-03-09 11:25:00,23.88,23.9,23.86,23.88,84200.0,18.0877,18.1028,18.0725,18.0877,84200.0
2015-03-09 11:30:00,23.88,23.89,23.85,23.85,63800.0,18.0877,18.0953,18.065,18.065,63800.0
2015-03-09 11:35:00,23.85,23.85,23.82,23.83,127400.0,18.065,18.065,18.0422,18.0498,127400.0
2015-03-09 11:40:00,23.83,23.86,23.83,23.85,72200.0,18.0498,18.0725,18.0498,18.065,72200.0
2015-03-09 11:45:00,23.86,23.86,23.83,23.86,57300.0,18.0725,18.0725,18.0498,18.0725,57300.0
2015-03-09 11:50:00,23.85,23.86,23.82,23.84,76200.0,18.065,18.0725,18.0422,18.0574,76200.0
2015-03-09 11:55:00,23.84,23.87,23.83,23.87,45800.0,18.0574,18.0801,18.0498,18.0801,45800.0
2015-03-09 12:00:00,23.87,23.88,23.82,23.85,77300.0,18.0801,18.0877,18.0422,18.065,77300.0
2015-03-09 12:05:00,23.85,23.85,23.81,23.83,121100.0,18.065,18.065,18.0347,18.0498,121100.0
2015-03-09 12:10:00,23.82,23.84,23.81,23.82,53300.0,18.0422,18.0574,18.0347,18.0422,53300.0
2015-03-09 12:15:00,23.82,23.84,23.81,23.82,65500.0,18.0422,18.0574,18.0347,18.0422,65500.0
2015-03-09 12:20:00,23.83,23.84,23.82,23.84,38200.0,18.0498,18.0574,18.0422,18.0574,38200.0
2015-03-09 12:25:00,23.84,23.85,23.8,23.8,64000.0,18.0574,18.065,18.0271,18.0271,64000.0
2015-03-09 12:30:00,23.8,23.84,23.79,23.83,71800.0,18.0271,18.0574,18.0195,18.0498,71800.0
2015-03-09 12:35:00,23.83,23.85,23.83,23.84,72700.0,18.0498,18.065,18.0498,18.0574,72700.0
2015-03-09 12:40:00,23.84,23.84,23.79,23.8,146800.0,18.0574,18.0574,18.0195,18.0271,146800.0
2015-03-09 12:45:00,23.79,23.8,23.78,23.78,92900.0,18.0195,18.0271,18.0119,18.0119,92900.0
2015-03-09 12:50:00,23.79,23.8,23.78,23.8,65800.0,18.0195,18.0271,18.0119,18.0271,65800.0
2015-03-09 12:55:00,23.79,23.81,23.79,23.79,109200.0,18.0195,18.0347,18.0195,18.0195,109200.0
2015-03-09 13:00:00,23.8,23.81,23.73,23.73,220400.0,18.0271,18.0347,17.9741,17.9741,220400.0
2015-03-09 13:05:00,23.73,23.8,23.73,23.8,129300.0,17.9741,18.0271,17.9741,18.0271,129300.0
2015-03-09 13:10:00,23.8,23.82,23.77,23.77,80200.0,18.0271,18.0422,18.0044,18.0044,80200.0
2015-03-09 13:15:00,23.77,23.79,23.76,23.76,63500.0,18.0044,18.0195,17.9968,17.9968,63500.0
2015-03-09 13:20:00,23.76,23.78,23.74,23.76,137800.0,17.9968,18.0119,17.9817,17.9968,137800.0
2015-03-09 13:25:00,23.76,23.77,23.73,23.76,113900.0,17.9968,18.0044,17.9741,17.9968,113900.0
2015-03-09 13:30:00,23.76,23.79,23.73,23.78,96400.0,17.9968,18.0195,17.9741,18.0119,96400.0
2015-03-09 13:35:00,23.78,23.82,23.78,23.79,101400.0,18.0119,18.0422,18.0119,18.0195,101400.0
2015-03-09 13:40:00,23.79,23.8,23.76,23.8,217400.0,18.0195,18.0271,17.9968,18.0271,217400.0
2015-03-09 13:45:00,23.8,23.8,23.77,23.77,62100.0,18.0271,18.0271,18.0044,18.0044,62100.0
2015-03-09 13:50:00,23.77,23.78,23.76,23.76,49000.0,18.0044,18.0119,17.9968,17.9968,49000.0
2015-03-09 13:55:00,23.77,23.77,23.75,23.76,81200.0,18.0044,18.0044,17.9892,17.9968,81200.0
2015-03-09 14:00:00,23.76,23.76,23.72,23.74,122900.0,17.9968,17.9968,17.9665,17.9817,122900.0
2015-03-09 14:05:00,23.73,23.76,23.73,23.75,112300.0,17.9741,17.9968,17.9741,17.9892,112300.0
2015-03-09 14:10:00,23.75,23.75,23.68,23.7,104500.0,17.9892,17.9892,17.9362,17.9514,104500.0
2015-03-09 14:15:00,23.7,23.71,23.69,23.7,71500.0,17.9514,17.9589,17.9438,17.9514,71500.0
2015-03-09 14:20:00,23.7,23.75,23.69,23.75,78900.0,17.9514,17.9892,17.9438,17.9892,78900.0
2015-03-09 14:25:00,23.75,23.75,23.71,23.71,60800.0,17.9892,17.9892,17.9589,17.9589,60800.0
2015-03-09 14:30:00,23.71,23.72,23.69,23.69,72200.0,17.9589,17.9665,17.9438,17.9438,72200.0
2015-03-09 14:35:00,23.7,23.71,23.67,23.68,109300.0,17.9514,17.9589,17.9286,17.9362,109300.0
2015-03-09 14:40:00,23.68,23.69,23.64,23.66,113600.0,17.9362,17.9438,17.9059,17.9211,113600.0
2015-03-09 14:45:00,23.66,23.68,23.65,23.67,115200.0,17.9211,17.9362,17.9135,17.9286,115200.0
2015-03-09 14:50:00,23.67,23.73,23.66,23.71,150500.0,17.9286,17.9741,17.9211,17.9589,150500.0
2015-03-09 14:55:00,23.71,23.78,23.7,23.77,168700.0,17.9589,18.0119,17.9514,18.0044,168700.0
2015-03-09 15:00:00,23.77,23.77,23.72,23.72,78600.0,18.0044,18.0044,17.9665,17.9665,78600.0
2015-03-09 15:05:00,23.72,23.76,23.71,23.74,100400.0,17.9665,17.9968,17.9589,17.9817,100400.0
2015-03-09 15:10:00,23.74,23.77,23.73,23.75,93500.0,17.9817,18.0044,17.9741,17.9892,93500.0
2015-03-09 15:15:00,23.75,23.75,23.72,23.73,88600.0,17.9892,17.9892,17.9665,17.9741,88600.0
2015-03-09 15:20:00,23.73,23.75,23.73,23.75,106200.0,17.9741,17.9892,17.9741,17.9892,106200.0
2015-03-09 15:25:00,23.75,23.76,23.73,23.75,95800.0,17.9892,17.9968,17.9741,17.9892,95800.0
2015-03-09 15:30:00,23.75,23.78,23.74,23.77,169800.0,17.9892,18.0119,17.9817,18.0044,169800.0
2015-03-09 15:35:00,23.77,23.79,23.75,23.76,183700.0,18.0044,18.0195,17.9892,17.9968,183700.0
2015-03-09 15:40:00,23.77,23.8,23.74,23.78,310200.0,18.0044,18.0271,17.9817,18.0119,310200.0
2015-03-09 15:45:00,23.78,23.81,23.77,23.78,251300.0,18.0119,18.0347,18.0044,18.0119,251300.0
2015-03-09 15:50:00,23.78,23.79,23.74,23.76,234200.0,18.0119,18.0195,17.9817,17.9968,234200.0
2015-03-09 15:55:00,23.76,23.76,23.74,23.75,422600.0,17.9968,17.9968,17.9817,17.9892,422600.0
2015-03-10 09:30:00,23.58,23.58,23.43,23.46,254700.0,17.8605,17.8605,17.7468,17.7696,254700.0
2015-03-10 09:35:00,23.45,23.5,23.31,23.32,221700.0,17.762,17.7999,17.656,17.6635,221700.0
2015-03-10 09:40:00,23.32,23.38,23.22,23.26,343200.0,17.6635,17.709,17.5878,17.6181,343200.0
2015-03-10 09:45:00,23.25,23.31,23.23,23.23,212300.0,17.6105,17.656,17.5954,17.5954,212300.0
2015-03-10 09:50:00,23.23,23.29,23.21,23.28,134000.0,17.5954,17.6408,17.5802,17.6332,134000.0
2015-03-10 09:55:00,23.29,23.36,23.28,23.29,184200.0,17.6408,17.6938,17.6332,17.6408,184200.0
2015-03-10 10:00:00,23.3,23.34,23.23,23.28,116900.0,17.6484,17.6787,17.5954,17.6332,116900.0
2015-03-10 10:05:00,23.28,23.32,23.26,23.3,84600.0,17.6332,17.6635,17.6181,17.6484,84600.0
2015-03-10 10:10:00,23.31,23.35,23.29,23.32,151200.0,17.656,17.6862,17.6408,17.6635,151200.0
2015-03-10 10:15:00,23.32,23.32,23.23,23.24,148400.0,17.6635,17.6635,17.5954,17.6029,148400.0
2015-03-10 10:20:00,23.24,23.25,23.14,23.15,325100.0,17.6029,17.6105,17.5272,17.5348,325100.0
2015-03-10 10:25:00,23.16,23.2,23.12,23.19,211300.0,17.5423,17.5726,17.512,17.5651,211300.0
2015-03-10 10:30:00,23.19,23.22,23.14,23.2,129200.0,17.5651,17.5878,17.5272,17.5726,129200.0
2015-03-10 10:35:00,23.19,23.23,23.17,23.21,130500.0,17.5651,17.5954,17.5499,17.5802,130500.0
2015-03-10 10:40:00,23.21,23.22,23.16,23.18,159000.0,17.5802,17.5878,17.5423,17.5575,159000.0
2015-03-10 10:45:00,23.18,23.21,23.17,23.19,150400.0,17.5575,17.5802,17.5499,17.5651,150400.0
2015-03-10 10:50:00,23.18,23.24,23.18,23.23,224300.0,17.5575,17.6029,17.5575,17.5954,224300.0
2015-03-10 10:55:00,23.22,23.26,23.2,23.2,112700.0,17.5878,17.6181,17.5726,17.5726,112700.0
2015-03-10 11:00:00,23.2,23.27,23.2,23.25,93400.0,17.5726,17.6257,17.5726,17.6105,93400.0
2015-03-10 11:05:00,23.26,23.29,23.25,23.29,48000.0,17.6181,17.6408,17.6105,17.6408,48000.0
2015-03-10 11:10:00,23.29,23.33,23.28,23.33,71000.0,17.6408,17.6711,17.6332,17.6711,71000.0
2015-03-10 11:15:00,23.33,23.34,23.31,23.32,76200.0,17.6711,17.6787,17.656,17.6635,76200.0
2015-03-10 11:20:00,23.33,23.34,23.3,23.31,107300.0,17.6711,17.6787,17.6484,17.656,107300.0
2015-03-10 11:25:00,23.3,23.31,23.28,23.28,78300.0,17.6484,17.656,17.6332,17.6332,78300.0
2015-03-10 11:30:00,23.29,23.32,23.28,23.3,64900.0,17.6408,17.6635,17.6332,17.6484,64900.0
2015-03-10 11:35:00,23.3,23.31,23.28,23.3,70200.0,17.6484,17.656,17.6332,17.6484,70200.0
2015-03-10 11:40:00,23.3,23.31,23.28,23.3,158400.0,17.6484,17.656,17.6332,17.6484,158400.0
2015-03-10 11:45:00,23.3,23.3,23.25,23.25,106500.0,17.6484,17.6484,17.6105,17.6105,106500.0
2015-03-10 11:50:00,23.24,23.25,23.2,23.21,52000.0,17.6029,17.6105,17.5726,17.5802,52000.0
2015-03-10 11:55:00,23.21,23.24,23.15,23.16,103800.0,17.5802,17.6029,17.5348,17.5423,103800.0
2015-03-10 12:00:00,23.16,23.17,23.14,23.15,67900.0,17.5423,17.5499,17.5272,17.5348,67900.0
2015-03-10 12:05:00,23.15,23.18,23.12,23.17,104200.0,17.5348,17.5575,17.512,17.5499,104200.0
2015-03-10 12:10:00,23.18,23.21,23.17,23.18,53600.0,17.5575,17.5802,17.5499,17.5575,53600.0
2015-03-10 12:15:00,23.19,23.19,23.13,23.16,96600.0,17.5651,17.5651,17.5196,17.5423,96600.0
2015-03-10 12:20:00,23.16,23.16,23.07,23.08,151400.0,17.5423,17.5423,17.4742,17.4817,151400.0
2015-03-10 12:25:00,23.09,23.11,23.07,23.08,112600.0,17.4893,17.5045,17.4742,17.4817,112600.0
2015-03-10 12:30:00,23.08,23.09,23.05,23.05,87800.0,17.4817,17.4893,17.459,17.459,87800.0
2015-03-10 12:35:00,23.05,23.12,23.05,23.12,168700.0,17.459,17.512,17.459,17.512,168700.0
2015-03-10 12:40:00,23.11,23.15,23.09,23.14,128700.0,17.5045,17.5348,17.4893,17.5272,128700.0
2015-03-10 12:45:00,23.13,23.14,23.09,23.11,78100.0,17.5196,17.5272,17.4893,17.5045,78100.0
2015-03-10 12:50:00,23.11,23.14,23.1,23.14,40200.0,17.5045,17.5272,17.4969,17.5272,40200.0
2015-03-10 12:55:00,23.14,23.16,23.12,23.12,65200.0,17.5272,17.5423,17.512,17.512,65200.0
2015-03-10 13:00:00,23.13,23.14,23.12,23.14,23500.0,17.5196,17.5272,17.512,17.5272,23500.0
2015-03-10 13:05:00,23.14,23.15,23.09,23.09,57900.0,17.5272,17.5348,17.4893,17.4893,57900.0
2015-03-10 13:10:00,23.09,23.1,23.07,23.07,76900.0,17.4893,17.4969,17.4742,17.4742,76900.0
2015-03-10 13:15:00,23.07,23.11,23.06,23.11,88600.0,17.4742,17.5045,17.4666,17.5045,88600.0
2015-03-10 13:20:00,23.11,23.17,23.1,23.17,87600.0,17.5045,17.5499,17.4969,17.5499,87600.0
2015-03-10 13:25:00,23.17,23.19,23.15,23.15,55200.0,17.5499,17.5651,17.5348,17.5348,55200.0
2015-03-10 13:30:00,23.15,23.15,23.13,23.13,33800.0,17.5348,17.5348,17.5196,17.5196,33800.0
2015-03-10 13:35:00,23.13,23.15,23.13,23.14,36500.0,17.5196,17.5348,17.5196,17.5272,36500.0
2015-03-10 13:40:00,23.14,23.15,23.12,23.14,59700.0,17.5272,17.5348,17.512,17.5272,59700.0
2015-03-10 13:45:00,23.14,23.19,23.14,23.18,59200.0,17.5272,17.5651,17.5272,17.5575,59200.0
2015-03-10 13:50:00,23.17,23.18,23.15,23.16,50200.0,17.5499,17.5575,17.5348,17.5423,50200.0
2015-03-10 13:55:00,23.16,23.17,23.14,23.16,60500.0,17.5423,17.5499,17.5272,17.5423,60500.0
2015-03-10 14:00:00,23.16,23.19,23.15,23.19,54700.0,17.5423,17.5651,17.5348,17.5651,54700.0
2015-03-10 14:05:00,23.19,23.21,23.17,23.18,86500.0,17.5651,17.5802,17.5499,17.5575,86500.0
2015-03-10 14:10:00,23.18,23.18,23.1,23.12,118200.0,17.5575,17.5575,17.4969,17.512,118200.0
2015-03-10 14:15:00,23.11,23.12,23.09,23.1,78000.0,17.5045,17.512,17.4893,17.4969,78000.0
2015-03-10 14:20:00,23.09,23.1,23.07,23.07,61400.0,17.4893,17.4969,17.4742,17.4742,61400.0
2015-03-10 14:25:00,23.07,23.08,23.06,23.06,84600.0,17.4742,17.4817,17.4666,17.4666,84600.0
2015-03-10 14:30:00,23.07,23.1,23.06,23.08,99600.0,17.4742,17.4969,17.4666,17.4817,99600.0
2015-03-10 14:35:00,23.08,23.09,23.06,23.09,78700.0,17.4817,17.4893,17.4666,17.4893,78700.0
2015-03-10 14:40:00,23.09,23.11,23.08,23.11,63300.0,17.4893,17.5045,17.4817,17.5045,63300.0
2015-03-10 14:45:00,23.11,23.15,23.08,23.09,152000.0,17.5045,17.5348,17.4817,17.4893,152000.0
2015-03-10 14:50:00,23.09,23.1,23.08,23.08,64000.0,17.4893,17.4969,17.4817,17.4817,64000.0
2015-03-10 14:55:00,23.08,23.09,23.04,23.07,198400.0,17.4817,17.4893,17.4514,17.4742,198400.0
2015-03-10 15:00:00,23.07,23.09,23.04,23.06,109400.0,17.4742,17.4893,17.4514,17.4666,109400.0
2015-03-10 15:05:00,23.05,23.1,23.05,23.09,74400.0,17.459,17.4969,17.459,17.4893,74400.0
2015-03-10 15:10:00,23.09,23.1,23.05,23.07,118500.0,17.4893,17.4969,17.459,17.4742,118500.0
2015-03-10 15:15:00,23.08,23.09,23.05,23.09,85700.0,17.4817,17.4893,17.459,17.4893,85700.0
2015-03-10 15:20:00,23.09,23.14,23.08,23.13,122600.0,17.4893,17.5272,17.4817,17.5196,122600.0
2015-03-10 15:25:00,23.14,23.14,23.08,23.1,164800.0,17.5272,17.5272,17.4817,17.4969,164800.0
2015-03-10 15:30:00,23.11,23.11,23.08,23.09,142500.0,17.5045,17.5045,17.4817,17.4893,142500.0
2015-03-10 15:35:00,23.09,23.13,23.08,23.13,114600.0,17.4893,17.5196,17.4817,17.5196,114600.0
2015-03-10 15:40:00,23.13,23.14,23.11,23.14,198000.0,17.5196,17.5272,17.5045,17.5272,198000.0
2015-03-10 15:45:00,23.13,23.15,23.11,23.14,295300.0,17.5196,17.5348,17.5045,17.5272,295300.0
2015-03-10 15:50:00,23.13,23.14,23.09,23.12,192500.0,17.5196,17.5272,17.4893,17.512,192500.0
2015-03-10 15:55:00,23.11,23.11,23.05,23.05,633300.0,17.5045,17.5045,17.459,17.459,633300.0
2015-03-11 09:30:00,23.23,23.23,22.98,22.98,401600.0,17.5954,17.5954,17.406,17.406,401600.0
2015-03-11 09:35:00,22.98,23.08,22.98,23.02,85900.0,17.406,17.4817,17.406,17.4363,85900.0
2015-03-11 09:40:00,23.02,23.05,22.95,22.98,267700.0,17.4363,17.459,17.3833,17.406,267700.0
2015-03-11 09:45:00,22.99,23.01,22.96,22.99,123200.0,17.4136,17.4287,17.3908,17.4136,123200.0
2015-03-11 09:50:00,23.0,23.0,22.95,22.98,99400.0,17.4211,17.4211,17.3833,17.406,99400.0
2015-03-11 09:55:00,22.98,23.01,22.89,22.93,188200.0,17.406,17.4287,17.3378,17.3681,188200.0
2015-03-11 10:00:00,22.93,23.0,22.91,22.98,114800.0,17.3681,17.4211,17.353,17.406,114800.0
2015-03-11 10:05:00,22.97,23.0,22.95,23.0,135300.0,17.3984,17.4211,17.3833,17.4211,135300.0
2015-03-11 10:10:00,23.0,23.01,22.94,22.94,109100.0,17.4211,17.4287,17.3757,17.3757,109100.0
2015-03-11 10:15:00,22.94,22.95,22.87,22.88,110200.0,17.3757,17.3833,17.3227,17.3303,110200.0
2015-03-11 10:20:00,22.87,22.9,22.83,22.85,172700.0,17.3227,17.3454,17.2924,17.3075,172700.0
2015-03-11 10:25:00,22.85,22.85,22.79,22.82,155800.0,17.3075,17.3075,17.2621,17.2848,155800.0
2015-03-11 10:30:00,22.81,22.85,22.79,22.79,120200.0,17.2772,17.3075,17.2621,17.2621,120200.0
2015-03-11 10:35:00,22.79,22.83,22.77,22.8,153800.0,17.2621,17.2924,17.2469,17.2697,153800.0
2015-03-11 10:40:00,22.8,22.82,22.73,22.73,404600.0,17.2697,17.2848,17.2166,17.2166,404600.0
2015-03-11 10:45:00,22.73,22.75,22.68,22.73,223500.0,17.2166,17.2318,17.1788,17.2166,223500.0
2015-03-11 10:50:00,22.74,22.79,22.72,22.78,158000.0,17.2242,17.2621,17.2091,17.2545,158000.0
2015-03-11 10:55:00,22.78,22.79,22.75,22.76,220100.0,17.2545,17.2621,17.2318,17.2394,220100.0
2015-03-11 11:00:00,22.75,22.76,22.7,22.7,203400.0,17.2318,17.2394,17.1939,17.1939,203400.0
2015-03-11 11:05:00,22.7,22.71,22.67,22.68,213700.0,17.1939,17.2015,17.1712,17.1788,213700.0
2015-03-11 11:10:00,22.69,22.75,22.68,22.71,141600.0,17.1863,17.2318,17.1788,17.2015,141600.0
2015-03-11 11:15:00,22.71,22.75,22.69,22.73,149400.0,17.2015,17.2318,17.1863,17.2166,149400.0
2015-03-11 11:20:00,22.73,22.75,22.71,22.74,67700.0,17.2166,17.2318,17.2015,17.2242,67700.0
2015-03-11 11:25:00,22.74,22.77,22.73,22.76,81300.0,17.2242,17.2469,17.2166,17.2394,81300.0
2015-03-11 11:30:00,22.76,22.78,22.75,22.77,128700.0,17.2394,17.2545,17.2318,17.2469,128700.0
2015-03-11 11:35:00,22.77,22.77,22.73,22.73,71700.0,17.2469,17.2469,17.2166,17.2166,71700.0
2015-03-11 11:40:00,22.73,22.77,22.72,22.73,139800.0,17.2166,17.2469,17.2091,17.2166,139800.0
2015-03-11 11:45:00,22.74,22.74,22.71,22.71,54700.0,17.2242,17.2242,17.2015,17.2015,54700.0
2015-03-11 11:50:00,22.72,22.74,22.68,22.74,77500.0,17.2091,17.2242,17.1788,17.2242,77500.0
2015-03-11 11:55:00,22.74,22.74,22.71,22.73,92500.0,17.2242,17.2242,17.2015,17.2166,92500.0
2015-03-11 12:00:00,22.73,22.75,22.71,22.71,88900.0,17.2166,17.2318,17.2015,17.2015,88900.0
2015-03-11 12:05:00,22.71,22.71,22.69,22.7,37400.0,17.2015,17.2015,17.1863,17.1939,37400.0
2015-03-11 12:10:00,22.7,22.74,22.69,22.73,52700.0,17.1939,17.2242,17.1863,17.2166,52700.0
2015-03-11 12:15:00,22.73,22.74,22.7,22.73,106500.0,17.2166,17.2242,17.1939,17.2166,106500.0
2015-03-11 12:20:00,22.73,22.73,22.69,22.71,61200.0,17.2166,17.2166,17.1863,17.2015,61200.0
2015-03-11 12:25:00,22.71,22.75,22.7,22.75,69600.0,17.2015,17.2318,17.1939,17.2318,69600.0
2015-03-11 12:30:00,22.74,22.75,22.72,22.73,40600.0,17.2242,17.2318,17.2091,17.2166,40600.0
2015-03-11 12:35:00,22.73,22.75,22.72,22.73,107100.0,17.2166,17.2318,17.2091,17.2166,107100.0
2015-03-11 12:40:00,22.74,22.76,22.72,22.73,106000.0,17.2242,17.2394,17.2091,17.2166,106000.0
2015-03-11 12:45:00,22.74,22.74,22.69,22.7,74700.0,17.2242,17.2242,17.1863,17.1939,74700.0
2015-03-11 12:50:00,22.7,22.72,22.69,22.7,52100.0,17.1939,17.2091,17.1863,17.1939,52100.0
2015-03-11 12:55:00,22.7,22.71,22.68,22.7,56200.0,17.1939,17.2015,17.1788,17.1939,56200.0
2015-03-11 13:00:00,22.7,22.71,22.68,22.7,56500.0,17.1939,17.2015,17.1788,17.1939,56500.0
2015-03-11 13:05:00,22.7,22.71,22.7,22.71,20700.0,17.1939,17.2015,17.1939,17.2015,20700.0
2015-03-11 13:10:00,22.7,22.72,22.69,22.71,33700.0,17.1939,17.2091,17.1863,17.2015,33700.0
2015-03-11 13:15:00,22.71,22.73,22.7,22.71,41800.0,17.2015,17.2166,17.1939,17.2015,41800.0
2015-03-11 13:20:00,22.72,22.73,22.7,22.72,75000.0,17.2091,17.2166,17.1939,17.2091,75000.0
2015-03-11 13:25:00,22.72,22.73,22.7,22.71,115900.0,17.2091,17.2166,17.1939,17.2015,115900.0
2015-03-11 13:30:00,22.71,22.72,22.68,22.7,53200.0,17.2015,17.2091,17.1788,17.1939,53200.0
2015-03-11 13:35:00,22.69,22.72,22.69,22.7,62500.0,17.1863,17.2091,17.1863,17.1939,62500.0
2015-03-11 13:40:00,22.71,22.71,22.67,22.7,62200.0,17.2015,17.2015,17.1712,17.1939,62200.0
2015-03-11 13:45:00,22.7,22.71,22.66,22.67,81600.0,17.1939,17.2015,17.1636,17.1712,81600.0
2015-03-11 13:50:00,22.67,22.71,22.67,22.71,44100.0,17.1712,17.2015,17.1712,17.2015,44100.0
2015-03-11 13:55:00,22.71,22.73,22.7,22.72,45700.0,17.2015,17.2166,17.1939,17.2091,45700.0
2015-03-11 14:00:00,22.71,22.75,22.71,22.75,42300.0,17.2015,17.2318,17.2015,17.2318,42300.0
2015-03-11 14:05:00,22.75,22.75,22.73,22.74,59900.0,17.2318,17.2318,17.2166,17.2242,59900.0
2015-03-11 14:10:00,22.74,22.75,22.71,22.73,52100.0,17.2242,17.2318,17.2015,17.2166,52100.0
2015-03-11 14:15:00,22.72,22.74,22.71,22.73,161200.0,17.2091,17.2242,17.2015,17.2166,161200.0
2015-03-11 14:20:00,22.73,22.75,22.71,22.73,73100.0,17.2166,17.2318,17.2015,17.2166,73100.0
2015-03-11 14:25:00,22.73,22.75,22.72,22.73,110500.0,17.2166,17.2318,17.2091,17.2166,110500.0
2015-03-11 14:30:00,22.73,22.75,22.72,22.73,68100.0,17.2166,17.2318,17.2091,17.2166,68100.0
2015-03-11 14:35:00,22.73,22.74,22.72,22.73,69200.0,17.2166,17.2242,17.2091,17.2166,69200.0
2015-03-11 14:40:00,22.73,22.73,22.7,22.73,55900.0,17.2166,17.2166,17.1939,17.2166,55900.0
2015-03-11 14:45:00,22.73,22.75,22.72,22.75,84400.0,17.2166,17.2318,17.2091,17.2318,84400.0
2015-03-11 14:50:00,22.75,22.75,22.73,22.74,91300.0,17.2318,17.2318,17.2166,17.2242,91300.0
2015-03-11 14:55:00,22.74,22.76,22.73,22.74,142300.0,17.2242,17.2394,17.2166,17.2242,142300.0
2015-03-11 15:00:00,22.74,22.74,22.72,22.73,68800.0,17.2242,17.2242,17.2091,17.2166,68800.0
2015-03-11 15:05:00,22.73,22.74,22.69,22.7,90600.0,17.2166,17.2242,17.1863,17.1939,90600.0
2015-03-11 15:10:00,22.7,22.7,22.66,22.66,72600.0,17.1939,17.1939,17.1636,17.1636,72600.0
2015-03-11 15:15:00,22.67,22.71,22.66,22.71,113900.0,17.1712,17.2015,17.1636,17.2015,113900.0
2015-03-11 15:20:00,22.71,22.71,22.67,22.67,88000.0,17.2015,17.2015,17.1712,17.1712,88000.0
2015-03-11 15:25:00,22.68,22.71,22.67,22.69,123000.0,17.1788,17.2015,17.1712,17.1863,123000.0
2015-03-11 15:30:00,22.69,22.7,22.67,22.68,152500.0,17.1863,17.1939,17.1712,17.1788,152500.0
2015-03-11 15:35:00,22.68,22.7,22.68,22.68,144600.0,17.1788,17.1939,17.1788,17.1788,144600.0
2015-03-11 15:40:00,22.69,22.7,22.66,22.7,230100.0,17.1863,17.1939,17.1636,17.1939,230100.0
2015-03-11 15:45:00,22.7,22.7,22.67,22.67,247700.0,17.1939,17.1939,17.1712,17.1712,247700.0
2015-03-11 15:50:00,22.67,22.7,22.66,22.7,242100.0,17.1712,17.1939,17.1636,17.1939,242100.0
2015-03-11 15:55:00,22.69,22.71,22.69,22.7,597400.0,17.1863,17.2015,17.1863,17.1939,597400.0
2015-03-12 09:30:00,22.75,22.82,22.71,22.75,307400.0,17.2318,17.2848,17.2015,17.2318,307400.0
2015-03-12 09:35:00,22.75,22.76,22.55,22.63,323900.0,17.2318,17.2394,17.0803,17.1409,323900.0
2015-03-12 09:40:00,22.64,22.72,22.6,22.7,167100.0,17.1485,17.2091,17.1182,17.1939,167100.0
2015-03-12 09:45:00,22.7,22.82,22.68,22.81,127900.0,17.1939,17.2848,17.1788,17.2772,127900.0
2015-03-12 09:50:00,22.82,22.87,22.8,22.84,151000.0,17.2848,17.3227,17.2697,17.3,151000.0
2015-03-12 09:55:00,22.84,22.85,22.81,22.81,60800.0,17.3,17.3075,17.2772,17.2772,60800.0
2015-03-12 10:00:00,22.82,22.91,22.81,22.89,138400.0,17.2848,17.353,17.2772,17.3378,138400.0
2015-03-12 10:05:00,22.89,22.94,22.89,22.93,93600.0,17.3378,17.3757,17.3378,17.3681,93600.0
2015-03-12 10:10:00,22.94,22.99,22.93,22.96,113300.0,17.3757,17.4136,17.3681,17.3908,113300.0
2015-03-12 10:15:00,22.96,22.98,22.91,22.92,72000.0,17.3908,17.406,17.353,17.3605,72000.0
2015-03-12 10:20:00,22.92,22.93,22.89,22.92,249600.0,17.3605,17.3681,17.3378,17.3605,249600.0
2015-03-12 10:25:00,22.91,22.96,22.91,22.92,208500.0,17.353,17.3908,17.353,17.3605,208500.0
2015-03-12 10:30:00,22.93,22.94,22.91,22.94,315500.0,17.3681,17.3757,17.353,17.3757,315500.0
2015-03-12 10:35:00,22.94,22.94,22.92,22.93,71900.0,17.3757,17.3757,17.3605,17.3681,71900.0
2015-03-12 10:40:00,22.92,22.93,22.88,22.9,102300.0,17.3605,17.3681,17.3303,17.3454,102300.0
2015-03-12 10:45:00,22.9,22.91,22.87,22.88,88000.0,17.3454,17.353,17.3227,17.3303,88000.0
2015-03-12 10:50:00,22.88,22.89,22.84,22.86,149500.0,17.3303,17.3378,17.3,17.3151,149500.0
2015-03-12 10:55:00,22.85,22.89,22.85,22.87,69500.0,17.3075,17.3378,17.3075,17.3227,69500.0
2015-03-12 11:00:00,22.88,22.88,22.85,22.85,58900.0,17.3303,17.3303,17.3075,17.3075,58900.0
2015-03-12 11:05:00,22.86,22.89,22.85,22.89,37000.0,17.3151,17.3378,17.3075,17.3378,37000.0
2015-03-12 11:10:00,22.89,22.93,22.88,22.93,51900.0,17.3378,17.3681,17.3303,17.3681,51900.0
2015-03-12 11:15:00,22.93,22.97,22.93,22.96,204600.0,17.3681,17.3984,17.3681,17.3908,204600.0
2015-03-12 11:20:00,22.96,23.0,22.95,22.99,131600.0,17.3908,17.4211,17.3833,17.4136,131600.0
2015-03-12 11:25:00,22.98,23.0,22.96,22.96,81200.0,17.406,17.4211,17.3908,17.3908,81200.0
2015-03-12 11:30:00,22.97,22.98,22.95,22.96,57900.0,17.3984,17.406,17.3833,17.3908,57900.0
2015-03-12 11:35:00,22.96,22.98,22.95,22.98,43200.0,17.3908,17.406,17.3833,17.406,43200.0
2015-03-12 11:40:00,22.98,22.98,22.93,22.94,195100.0,17.406,17.406,17.3681,17.3757,195100.0
2015-03-12 11:45:00,22.94,22.94,22.91,22.91,132100.0,17.3757,17.3757,17.353,17.353,132100.0
2015-03-12 11:50:00,22.92,22.94,22.91,22.93,259900.0,17.3605,17.3757,17.353,17.3681,259900.0
2015-03-12 11:55:00,22.93,22.93,22.91,22.93,126900.0,17.3681,17.3681,17.353,17.3681,126900.0
2015-03-12 12:00:00,22.93,22.93,22.89,22.91,107100.0,17.3681,17.3681,17.3378,17.353,107100.0
2015-03-12 12:05:00,22.91,22.92,22.9,22.92,152900.0,17.353,17.3605,17.3454,17.3605,152900.0
2015-03-12 12:10:00,22.92,22.92,22.91,22.92,68300.0,17.3605,17.3605,17.353,17.3605,68300.0
2015-03-12 12:15:00,22.92,22.93,22.91,22.93,66300.0,17.3605,17.3681,17.353,17.3681,66300.0
2015-03-12 12:20:00,22.93,22.93,22.91,22.91,113400.0,17.3681,17.3681,17.353,17.353,113400.0
2015-03-12 12:25:00,22.91,22.94,22.91,22.92,83400.0,17.353,17.3757,17.353,17.3605,83400.0
2015-03-12 12:30:00,22.92,22.94,22.91,22.94,186400.0,17.3605,17.3757,17.353,17.3757,186400.0
2015-03-12 12:35:00,22.94,22.94,22.92,22.94,101500.0,17.3757,17.3757,17.3605,17.3757,101500.0
2015-03-12 12:40:00,22.94,22.94,22.91,22.94,72800.0,17.3757,17.3757,17.353,17.3757,72800.0
2015-03-12 12:45:00,22.94,22.96,22.92,22.96,79900.0,17.3757,17.3908,17.3605,17.3908,79900.0
2015-03-12 12:50:00,22.96,22.99,22.95,22.99,38500.0,17.3908,17.4136,17.3833,17.4136,38500.0
2015-03-12 12:55:00,22.99,23.02,22.99,23.01,57100.0,17.4136,17.4363,17.4136,17.4287,57100.0
2015-03-12 13:00:00,23.01,23.04,23.0,23.04,61300.0,17.4287,17.4514,17.4211,17.4514,61300.0
2015-03-12 13:05:00,23.04,23.08,23.04,23.08,50500.0,17.4514,17.4817,17.4514,17.4817,50500.0
2015-03-12 13:10:00,23.08,23.09,23.05,23.05,84100.0,17.4817,17.4893,17.459,17.459,84100.0
2015-03-12 13:15:00,23.05,23.1,23.05,23.1,59700.0,17.459,17.4969,17.459,17.4969,59700.0
2015-03-12 13:20:00,23.1,23.11,23.08,23.09,74900.0,17.4969,17.5045,17.4817,17.4893,74900.0
2015-03-12 13:25:00,23.09,23.11,23.09,23.11,61000.0,17.4893,17.5045,17.4893,17.5045,61000.0
2015-03-12 13:30:00,23.11,23.12,23.09,23.1,101800.0,17.5045,17.512,17.4893,17.4969,101800.0
2015-03-12 13:35:00,23.1,23.12,23.1,23.12,49600.0,17.4969,17.512,17.4969,17.512,49600.0
2015-03-12 13:40:00,23.12,23.14,23.11,23.14,38100.0,17.512,17.5272,17.5045,17.5272,38100.0
2015-03-12 13:45:00,23.14,23.16,23.13,23.14,48200.0,17.5272,17.5423,17.5196,17.5272,48200.0
2015-03-12 13:50:00,23.14,23.16,23.13,23.15,67300.0,17.5272,17.5423,17.5196,17.5348,67300.0
2015-03-12 13:55:00,23.15,23.17,23.14,23.16,45400.0,17.5348,17.5499,17.5272,17.5423,45400.0
2015-03-12 14:00:00,23.16,23.16,23.09,23.1,91500.0,17.5423,17.5423,17.4893,17.4969,91500.0
2015-03-12 14:05:00,23.1,23.13,23.09,23.12,67700.0,17.4969,17.5196,17.4893,17.512,67700.0
2015-03-12 14:10:00,23.12,23.12,23.1,23.11,31200.0,17.512,17.512,17.4969,17.5045,31200.0
2015-03-12 14:15:00,23.11,23.11,23.07,23.08,63000.0,17.5045,17.5045,17.4742,17.4817,63000.0
2015-03-12 14:20:00,23.08,23.08,23.07,23.07,26400.0,17.4817,17.4817,17.4742,17.4742,26400.0
2015-03-12 14:25:00,23.08,23.08,23.07,23.08,40100.0,17.4817,17.4817,17.4742,17.4817,40100.0
2015-03-12 14:30:00,23.08,23.08,23.05,23.06,63700.0,17.4817,17.4817,17.459,17.4666,63700.0
2015-03-12 14:35:00,23.06,23.06,23.04,23.04,52400.0,17.4666,17.4666,17.4514,17.4514,52400.0
2015-03-12 14:40:00,23.05,23.06,23.03,23.06,99500.0,17.459,17.4666,17.4439,17.4666,99500.0
2015-03-12 14:45:00,23.06,23.07,23.03,23.05,111500.0,17.4666,17.4742,17.4439,17.459,111500.0
2015-03-12 14:50:00,23.05,23.05,23.04,23.05,35200.0,17.459,17.459,17.4514,17.459,35200.0
2015-03-12 14:55:00,23.04,23.08,23.04,23.08,81600.0,17.4514,17.4817,17.4514,17.4817,81600.0
2015-03-12 15:00:00,23.08,23.11,23.07,23.11,49100.0,17.4817,17.5045,17.4742,17.5045,49100.0
2015-03-12 15:05:00,23.11,23.12,23.1,23.12,61600.0,17.5045,17.512,17.4969,17.512,61600.0
2015-03-12 15:10:00,23.12,23.14,23.12,23.12,66600.0,17.512,17.5272,17.512,17.512,66600.0
2015-03-12 15:15:00,23.12,23.13,23.1,23.1,111600.0,17.512,17.5196,17.4969,17.4969,111600.0
2015-03-12 15:20:00,23.1,23.11,23.08,23.1,90900.0,17.4969,17.5045,17.4817,17.4969,90900.0
2015-03-12 15:25:00,23.1,23.1,23.09,23.1,62500.0,17.4969,17.4969,17.4893,17.4969,62500.0
2015-03-12 15:30:00,23.1,23.11,23.09,23.09,154900.0,17.4969,17.5045,17.4893,17.4893,154900.0
2015-03-12 15:35:00,23.1,23.13,23.09,23.13,159400.0,17.4969,17.5196,17.4893,17.5196,159400.0
2015-03-12 15:40:00,23.13,23.15,23.11,23.15,129800.0,17.5196,17.5348,17.5045,17.5348,129800.0
2015-03-12 15:45:00,23.15,23.16,23.12,23.14,245800.0,17.5348,17.5423,17.512,17.5272,245800.0
2015-03-12 15:50:00,23.14,23.15,23.12,23.13,259300.0,17.5272,17.5348,17.512,17.5196,259300.0
2015-03-12 15:55:00,23.14,23.15,23.1,23.11,756900.0,17.5272,17.5348,17.4969,17.5045,756900.0
2015-03-13 09:30:00,22.96,23.12,22.96,23.12,183800.0,17.3908,17.512,17.3908,17.512,183800.0
2015-03-13 09:35:00,23.12,23.12,23.02,23.06,113800.0,17.512,17.512,17.4363,17.4666,113800.0
2015-03-13 09:40:00,23.06,23.07,22.97,22.99,138800.0,17.4666,17.4742,17.3984,17.4136,138800.0
2015-03-13 09:45:00,22.99,23.03,22.96,22.97,79300.0,17.4136,17.4439,17.3908,17.3984,79300.0
2015-03-13 09:50:00,22.98,23.01,22.94,22.95,94500.0,17.406,17.4287,17.3757,17.3833,94500.0
2015-03-13 09:55:00,22.96,23.02,22.94,22.99,114900.0,17.3908,17.4363,17.3757,17.4136,114900.0
2015-03-13 10:00:00,22.99,23.01,22.96,22.97,145200.0,17.4136,17.4287,17.3908,17.3984,145200.0
2015-03-13 10:05:00,22.97,23.0,22.95,23.0,116300.0,17.3984,17.4211,17.3833,17.4211,116300.0
2015-03-13 10:10:00,22.99,23.04,22.99,23.04,140900.0,17.4136,17.4514,17.4136,17.4514,140900.0
2015-03-13 10:15:00,23.04,23.06,23.03,23.05,109100.0,17.4514,17.4666,17.4439,17.459,109100.0
2015-03-13 10:20:00,23.05,23.06,22.98,22.99,64300.0,17.459,17.4666,17.406,17.4136,64300.0
2015-03-13 10:25:00,23.0,23.03,22.99,23.02,109000.0,17.4211,17.4439,17.4136,17.4363,109000.0
2015-03-13 10:30:00,23.02,23.04,23.0,23.03,91600.0,17.4363,17.4514,17.4211,17.4439,91600.0
2015-03-13 10:35:00,23.03,23.04,23.0,23.03,89700.0,17.4439,17.4514,17.4211,17.4439,89700.0
2015-03-13 10:40:00,23.04,23.04,22.95,22.96,117400.0,17.4514,17.4514,17.3833,17.3908,117400.0
2015-03-13 10:45:00,22.96,23.0,22.95,22.98,84000.0,17.3908,17.4211,17.3833,17.406,84000.0
2015-03-13 10:50:00,22.98,22.99,22.92,22.92,82800.0,17.406,17.4136,17.3605,17.3605,82800.0
2015-03-13 10:55:00,22.92,22.95,22.9,22.91,70200.0,17.3605,17.3833,17.3454,17.353,70200.0
2015-03-13 11:00:00,22.9,22.94,22.89,22.93,61000.0,17.3454,17.3757,17.3378,17.3681,61000.0
2015-03-13 11:05:00,22.93,22.93,22.89,22.92,38100.0,17.3681,17.3681,17.3378,17.3605,38100.0
2015-03-13 11:10:00,22.92,22.95,22.9,22.95,37700.0,17.3605,17.3833,17.3454,17.3833,37700.0
2015-03-13 11:15:00,22.94,22.95,22.85,22.86,100300.0,17.3757,17.3833,17.3075,17.3151,100300.0
2015-03-13 11:20:00,22.86,22.88,22.83,22.84,63300.0,17.3151,17.3303,17.2924,17.3,63300.0
2015-03-13 11:25:00,22.83,22.85,22.78,22.78,80000.0,17.2924,17.3075,17.2545,17.2545,80000.0
2015-03-13 11:30:00,22.78,22.81,22.77,22.79,98900.0,17.2545,17.2772,17.2469,17.2621,98900.0
2015-03-13 11:35:00,22.79,22.79,22.73,22.76,268800.0,17.2621,17.2621,17.2166,17.2394,268800.0
2015-03-13 11:40:00,22.76,22.77,22.74,22.76,122500.0,17.2394,17.2469,17.2242,17.2394,122500.0
2015-03-13 11:45:00,22.76,22.76,22.66,22.68,197100.0,17.2394,17.2394,17.1636,17.1788,197100.0
2015-03-13 11:50:00,22.68,22.76,22.64,22.76,171300.0,17.1788,17.2394,17.1485,17.2394,171300.0
2015-03-13 11:55:00,22.76,22.8,22.73,22.79,64700.0,17.2394,17.2697,17.2166,17.2621,64700.0
2015-03-13 12:00:00,22.8,22.8,22.73,22.75,61300.0,17.2697,17.2697,17.2166,17.2318,61300.0
2015-03-13 12:05:00,22.77,22.81,22.75,22.8,111400.0,17.2469,17.2772,17.2318,17.2697,111400.0
2015-03-13 12:10:00,22.8,22.82,22.79,22.79,70500.0,17.2697,17.2848,17.2621,17.2621,70500.0
2015-03-13 12:15:00,22.8,22.8,22.72,22.78,75000.0,17.2697,17.2697,17.2091,17.2545,75000.0
2015-03-13 12:20:00,22.78,22.81,22.77,22.8,20100.0,17.2545,17.2772,17.2469,17.2697,20100.0
2015-03-13 12:25:00,22.8,22.81,22.78,22.78,28200.0,17.2697,17.2772,17.2545,17.2545,28200.0
2015-03-13 12:30:00,22.8,22.82,22.79,22.82,22300.0,17.2697,17.2848,17.2621,17.2848,22300.0
2015-03-13 12:35:00,22.82,22.84,22.81,22.82,42900.0,17.2848,17.3,17.2772,17.2848,42900.0
2015-03-13 12:40:00,22.82,22.86,22.81,22.86,52700.0,17.2848,17.3151,17.2772,17.3151,52700.0
2015-03-13 12:45:00,22.85,22.85,22.79,22.83,54200.0,17.3075,17.3075,17.2621,17.2924,54200.0
2015-03-13 12:50:00,22.83,22.84,22.8,22.83,35800.0,17.2924,17.3,17.2697,17.2924,35800.0
2015-03-13 12:55:00,22.83,22.84,22.81,22.83,101300.0,17.2924,17.3,17.2772,17.2924,101300.0
2015-03-13 13:00:00,22.83,22.85,22.82,22.85,190600.0,17.2924,17.3075,17.2848,17.3075,190600.0
2015-03-13 13:05:00,22.85,22.88,22.84,22.86,40200.0,17.3075,17.3303,17.3,17.3151,40200.0
2015-03-13 13:10:00,22.86,22.87,22.83,22.85,72800.0,17.3151,17.3227,17.2924,17.3075,72800.0
2015-03-13 13:15:00,22.85,22.85,22.82,22.84,100700.0,17.3075,17.3075,17.2848,17.3,100700.0
2015-03-13 13:20:00,22.83,22.84,22.81,22.82,47000.0,17.2924,17.3,17.2772,17.2848,47000.0
2015-03-13 13:25:00,22.82,22.83,22.78,22.8,62800.0,17.2848,17.2924,17.2545,17.2697,62800.0
2015-03-13 13:30:00,22.8,22.84,22.78,22.82,53400.0,17.2697,17.3,17.2545,17.2848,53400.0
2015-03-13 13:35:00,22.82,22.83,22.8,22.83,61200.0,17.2848,17.2924,17.2697,17.2924,61200.0
2015-03-13 13:40:00,22.83,22.86,22.83,22.86,102800.0,17.2924,17.3151,17.2924,17.3151,102800.0
2015-03-13 13:45:00,22.86,22.86,22.84,22.85,55800.0,17.3151,17.3151,17.3,17.3075,55800.0
2015-03-13 13:50:00,22.85,22.88,22.84,22.87,35300.0,17.3075,17.3303,17.3,17.3227,35300.0
2015-03-13 13:55:00,22.87,22.87,22.84,22.87,33500.0,17.3227,17.3227,17.3,17.3227,33500.0
2015-03-13 14:00:00,22.87,22.88,22.84,22.86,34300.0,17.3227,17.3303,17.3,17.3151,34300.0
2015-03-13 14:05:00,22.87,22.88,22.85,22.85,40600.0,17.3227,17.3303,17.3075,17.3075,40600.0
2015-03-13 14:10:00,22.85,22.86,22.83,22.84,44400.0,17.3075,17.3151,17.2924,17.3,44400.0
2015-03-13 14:15:00,22.85,22.89,22.85,22.86,24600.0,17.3075,17.3378,17.3075,17.3151,24600.0
2015-03-13 14:20:00,22.87,22.88,22.83,22.86,55500.0,17.3227,17.3303,17.2924,17.3151,55500.0
2015-03-13 14:25:00,22.86,22.89,22.85,22.89,111800.0,17.3151,17.3378,17.3075,17.3378,111800.0
2015-03-13 14:30:00,22.89,22.91,22.87,22.87,149500.0,17.3378,17.353,17.3227,17.3227,149500.0
2015-03-13 14:35:00,22.88,22.9,22.86,22.87,84500.0,17.3303,17.3454,17.3151,17.3227,84500.0
2015-03-13 14:40:00,22.87,22.87,22.82,22.83,112400.0,17.3227,17.3227,17.2848,17.2924,112400.0
2015-03-13 14:45:00,22.83,22.89,22.82,22.86,65900.0,17.2924,17.3378,17.2848,17.3151,65900.0
2015-03-13 14:50:00,22.87,22.89,22.86,22.86,29600.0,17.3227,17.3378,17.3151,17.3151,29600.0
2015-03-13 14:55:00,22.86,22.91,22.84,22.91,52000.0,17.3151,17.353,17.3,17.353,52000.0
2015-03-13 15:00:00,22.9,22.92,22.86,22.86,87200.0,17.3454,17.3605,17.3151,17.3151,87200.0
2015-03-13 15:05:00,22.87,22.89,22.86,22.87,63500.0,17.3227,17.3378,17.3151,17.3227,63500.0
2015-03-13 15:10:00,22.87,22.9,22.87,22.89,64500.0,17.3227,17.3454,17.3227,17.3378,64500.0
2015-03-13 15:15:00,22.89,22.92,22.88,22.91,50700.0,17.3378,17.3605,17.3303,17.353,50700.0
2015-03-13 15:20:00,22.91,22.92,22.89,22.92,67300.0,17.353,17.3605,17.3378,17.3605,67300.0
2015-03-13 15:25:00,22.92,22.95,22.9,22.95,70500.0,17.3605,17.3833,17.3454,17.3833,70500.0
2015-03-13 15:30:00,22.94,22.95,22.92,22.93,70800.0,17.3757,17.3833,17.3605,17.3681,70800.0
2015-03-13 15:35:00,22.94,22.96,22.92,22.95,73100.0,17.3757,17.3908,17.3605,17.3833,73100.0
2015-03-13 15:40:00,22.95,23.0,22.94,22.95,123600.0,17.3833,17.4211,17.3757,17.3833,123600.0
2015-03-13 15:45:00,22.96,22.98,22.95,22.97,115900.0,17.3908,17.406,17.3833,17.3984,115900.0
2015-03-13 15:50:00,22.97,23.01,22.96,23.0,146400.0,17.3984,17.4287,17.3908,17.4211,146400.0
2015-03-13 15:55:00,23.0,23.03,22.99,22.99,320000.0,17.4211,17.4439,17.4136,17.4136,320000.0
2015-03-16 09:30:00,23.17,23.25,23.14,23.25,158100.0,17.5499,17.6105,17.5272,17.6105,158100.0
2015-03-16 09:35:00,23.25,23.33,23.25,23.26,78500.0,17.6105,17.6711,17.6105,17.6181,78500.0
2015-03-16 09:40:00,23.26,23.35,23.26,23.31,131300.0,17.6181,17.6862,17.6181,17.656,131300.0
2015-03-16 09:45:00,23.31,23.48,23.3,23.48,166400.0,17.656,17.7847,17.6484,17.7847,166400.0
2015-03-16 09:50:00,23.49,23.64,23.49,23.64,244200.0,17.7923,17.9059,17.7923,17.9059,244200.0
2015-03-16 09:55:00,23.64,23.67,23.59,23.65,162900.0,17.9059,17.9286,17.868,17.9135,162900.0
2015-03-16 10:00:00,23.65,23.68,23.6,23.61,158100.0,17.9135,17.9362,17.8756,17.8832,158100.0
2015-03-16 10:05:00,23.61,23.62,23.55,23.56,74400.0,17.8832,17.8908,17.8377,17.8453,74400.0
2015-03-16 10:10:00,23.56,23.64,23.55,23.61,112000.0,17.8453,17.9059,17.8377,17.8832,112000.0
2015-03-16 10:15:00,23.61,23.65,23.6,23.61,102600.0,17.8832,17.9135,17.8756,17.8832,102600.0
2015-03-16 10:20:00,23.61,23.61,23.5,23.52,220700.0,17.8832,17.8832,17.7999,17.815,220700.0
2015-03-16 10:25:00,23.52,23.52,23.48,23.49,181400.0,17.815,17.815,17.7847,17.7923,181400.0
2015-03-16 10:30:00,23.49,23.5,23.42,23.48,91100.0,17.7923,17.7999,17.7393,17.7847,91100.0
2015-03-16 10:35:00,23.48,23.55,23.47,23.54,129700.0,17.7847,17.8377,17.7771,17.8302,129700.0
2015-03-16 10:40:00,23.54,23.54,23.49,23.49,45200.0,17.8302,17.8302,17.7923,17.7923,45200.0
2015-03-16 10:45:00,23.49,23.53,23.49,23.5,74000.0,17.7923,17.8226,17.7923,17.7999,74000.0
2015-03-16 10:50:00,23.5,23.52,23.5,23.5,33100.0,17.7999,17.815,17.7999,17.7999,33100.0
2015-03-16 10:55:00,23.51,23.57,23.5,23.57,43500.0,17.8074,17.8529,17.7999,17.8529,43500.0
2015-03-16 11:00:00,23.57,23.61,23.56,23.6,92800.0,17.8529,17.8832,17.8453,17.8756,92800.0
2015-03-16 11:05:00,23.61,23.61,23.56,23.56,50500.0,17.8832,17.8832,17.8453,17.8453,50500.0
2015-03-16 11:10:00,23.56,23.59,23.56,23.58,42800.0,17.8453,17.868,17.8453,17.8605,42800.0
2015-03-16 11:15:00,23.58,23.59,23.57,23.58,33400.0,17.8605,17.868,17.8529,17.8605,33400.0
2015-03-16 11:20:00,23.59,23.65,23.58,23.64,79300.0,17.868,17.9135,17.8605,17.9059,79300.0
2015-03-16 11:25:00,23.64,23.66,23.63,23.63,44400.0,17.9059,17.9211,17.8983,17.8983,44400.0
2015-03-16 11:30:00,23.63,23.64,23.63,23.64,20400.0,17.8983,17.9059,17.8983,17.9059,20400.0
2015-03-16 11:35:00,23.64,23.65,23.63,23.63,82800.0,17.9059,17.9135,17.8983,17.8983,82800.0
2015-03-16 11:40:00,23.62,23.65,23.62,23.63,37000.0,17.8908,17.9135,17.8908,17.8983,37000.0
2015-03-16 11:45:00,23.64,23.66,23.62,23.65,55400.0,17.9059,17.9211,17.8908,17.9135,55400.0
2015-03-16 11:50:00,23.64,23.67,23.64,23.64,57800.0,17.9059,17.9286,17.9059,17.9059,57800.0
2015-03-16 11:55:00,23.65,23.66,23.63,23.63,24100.0,17.9135,17.9211,17.8983,17.8983,24100.0
2015-03-16 12:00:00,23.63,23.64,23.61,23.62,42400.0,17.8983,17.9059,17.8832,17.8908,42400.0
2015-03-16 12:05:00,23.63,23.64,23.62,23.64,20900.0,17.8983,17.9059,17.8908,17.9059,20900.0
2015-03-16 12:10:00,23.64,23.64,23.59,23.6,43800.0,17.9059,17.9059,17.868,17.8756,43800.0
2015-03-16 12:15:00,23.59,23.6,23.58,23.58,22900.0,17.868,17.8756,17.8605,17.8605,22900.0
2015-03-16 12:20:00,23.58,23.61,23.58,23.61,52200.0,17.8605,17.8832,17.8605,17.8832,52200.0
2015-03-16 12:25:00,23.61,23.64,23.6,23.62,43200.0,17.8832,17.9059,17.8756,17.8908,43200.0
2015-03-16 12:30:00,23.63,23.63,23.6,23.61,31600.0,17.8983,17.8983,17.8756,17.8832,31600.0
2015-03-16 12:35:00,23.61,23.63,23.6,23.63,47300.0,17.8832,17.8983,17.8756,17.8983,47300.0
2015-03-16 12:40:00,23.62,23.64,23.62,23.62,40600.0,17.8908,17.9059,17.8908,17.8908,40600.0
2015-03-16 12:45:00,23.62,23.64,23.61,23.62,46300.0,17.8908,17.9059,17.8832,17.8908,46300.0
2015-03-16 12:50:00,23.62,23.64,23.61,23.63,43100.0,17.8908,17.9059,17.8832,17.8983,43100.0
2015-03-16 12:55:00,23.64,23.65,23.63,23.64,33300.0,17.9059,17.9135,17.8983,17.9059,33300.0
2015-03-16 13:00:00,23.64,23.64,23.57,23.57,87300.0,17.9059,17.9059,17.8529,17.8529,87300.0
2015-03-16 13:05:00,23.58,23.58,23.56,23.57,43300.0,17.8605,17.8605,17.8453,17.8529,43300.0
2015-03-16 13:10:00,23.58,23.59,23.56,23.58,42400.0,17.8605,17.868,17.8453,17.8605,42400.0
2015-03-16 13:15:00,23.59,23.6,23.58,23.59,30500.0,17.868,17.8756,17.8605,17.868,30500.0
2015-03-16 13:20:00,23.6,23.61,23.59,23.6,26200.0,17.8756,17.8832,17.868,17.8756,26200.0
2015-03-16 13:25:00,23.6,23.61,23.59,23.61,32200.0,17.8756,17.8832,17.868,17.8832,32200.0
2015-03-16 13:30:00,23.61,23.62,23.6,23.62,21000.0,17.8832,17.8908,17.8756,17.8908,21000.0
2015-03-16 13:35:00,23.62,23.65,23.62,23.63,66600.0,17.8908,17.9135,17.8908,17.8983,66600.0
2015-03-16 13:40:00,23.64,23.65,23.63,23.64,115600.0,17.9059,17.9135,17.8983,17.9059,115600.0
2015-03-16 13:45:00,23.64,23.66,23.62,23.62,169300.0,17.9059,17.9211,17.8908,17.8908,169300.0
2015-03-16 13:50:00,23.63,23.63,23.61,23.61,26200.0,17.8983,17.8983,17.8832,17.8832,26200.0
2015-03-16 13:55:00,23.62,23.62,23.59,23.59,32800.0,17.8908,17.8908,17.868,17.868,32800.0
2015-03-16 14:00:00,23.59,23.61,23.58,23.61,88200.0,17.868,17.8832,17.8605,17.8832,88200.0
2015-03-16 14:05:00,23.61,23.62,23.59,23.6,42200.0,17.8832,17.8908,17.868,17.8756,42200.0
2015-03-16 14:10:00,23.61,23.61,23.58,23.6,39200.0,17.8832,17.8832,17.8605,17.8756,39200.0
2015-03-16 14:15:00,23.6,23.62,23.59,23.62,31900.0,17.8756,17.8908,17.868,17.8908,31900.0
2015-03-16 14:20:00,23.62,23.65,23.61,23.64,40600.0,17.8908,17.9135,17.8832,17.9059,40600.0
2015-03-16 14:25:00,23.64,23.66,23.64,23.64,71400.0,17.9059,17.9211,17.9059,17.9059,71400.0
2015-03-16 14:30:00,23.64,23.67,23.64,23.67,47400.0,17.9059,17.9286,17.9059,17.9286,47400.0
2015-03-16 14:35:00,23.67,23.67,23.63,23.65,71600.0,17.9286,17.9286,17.8983,17.9135,71600.0
2015-03-16 14:40:00,23.65,23.69,23.64,23.69,74500.0,17.9135,17.9438,17.9059,17.9438,74500.0
2015-03-16 14:45:00,23.69,23.7,23.66,23.66,55300.0,17.9438,17.9514,17.9211,17.9211,55300.0
2015-03-16 14:50:00,23.67,23.68,23.65,23.68,76700.0,17.9286,17.9362,17.9135,17.9362,76700.0
2015-03-16 14:55:00,23.67,23.7,23.67,23.69,53000.0,17.9286,17.9514,17.9286,17.9438,53000.0
2015-03-16 15:00:00,23.69,23.7,23.67,23.69,83200.0,17.9438,17.9514,17.9286,17.9438,83200.0
2015-03-16 15:05:00,23.69,23.69,23.68,23.69,33300.0,17.9438,17.9438,17.9362,17.9438,33300.0
2015-03-16 15:10:00,23.69,23.69,23.67,23.68,44300.0,17.9438,17.9438,17.9286,17.9362,44300.0
2015-03-16 15:15:00,23.68,23.68,23.66,23.66,50200.0,17.9362,17.9362,17.9211,17.9211,50200.0
2015-03-16 15:20:00,23.67,23.67,23.66,23.67,59800.0,17.9286,17.9286,17.9211,17.9286,59800.0
2015-03-16 15:25:00,23.67,23.7,23.66,23.69,125700.0,17.9286,17.9514,17.9211,17.9438,125700.0
2015-03-16 15:30:00,23.69,23.72,23.68,23.71,136600.0,17.9438,17.9665,17.9362,17.9589,136600.0
2015-03-16 15:35:00,23.71,23.73,23.71,23.72,116400.0,17.9589,17.9741,17.9589,17.9665,116400.0
2015-03-16 15:40:00,23.72,23.73,23.68,23.7,175700.0,17.9665,17.9741,17.9362,17.9514,175700.0
2015-03-16 15:45:00,23.68,23.69,23.67,23.67,147100.0,17.9362,17.9438,17.9286,17.9286,147100.0
2015-03-16 15:50:00,23.68,23.7,23.67,23.68,214000.0,17.9362,17.9514,17.9286,17.9362,214000.0
2015-03-16 15:55:00,23.68,23.72,23.67,23.71,489300.0,17.9362,17.9665,17.9286,17.9589,489300.0
2015-03-17 09:30:00,23.68,23.68,23.55,23.62,241900.0,17.9362,17.9362,17.8377,17.8908,241900.0
2015-03-17 09:35:00,23.62,23.7,23.56,23.68,83600.0,17.8908,17.9514,17.8453,17.9362,83600.0
2015-03-17 09:40:00,23.68,23.71,23.66,23.7,89800.0,17.9362,17.9589,17.9211,17.9514,89800.0
2015-03-17 09:45:00,23.7,23.71,23.61,23.62,62700.0,17.9514,17.9589,17.8832,17.8908,62700.0
2015-03-17 09:50:00,23.62,23.64,23.57,23.64,58100.0,17.8908,17.9059,17.8529,17.9059,58100.0
2015-03-17 09:55:00,23.63,23.68,23.63,23.66,53800.0,17.8983,17.9362,17.8983,17.9211,53800.0
2015-03-17 10:00:00,23.65,23.66,23.6,23.62,73500.0,17.9135,17.9211,17.8756,17.8908,73500.0
2015-03-17 10:05:00,23.62,23.63,23.61,23.61,60300.0,17.8908,17.8983,17.8832,17.8832,60300.0
2015-03-17 10:10:00,23.61,23.69,23.61,23.63,79200.0,17.8832,17.9438,17.8832,17.8983,79200.0
2015-03-17 10:15:00,23.63,23.67,23.63,23.66,72800.0,17.8983,17.9286,17.8983,17.9211,72800.0
2015-03-17 10:20:00,23.66,23.67,23.61,23.62,37100.0,17.9211,17.9286,17.8832,17.8908,37100.0
2015-03-17 10:25:00,23.62,23.62,23.54,23.54,201300.0,17.8908,17.8908,17.8302,17.8302,201300.0
2015-03-17 10:30:00,23.54,23.56,23.48,23.48,118700.0,17.8302,17.8453,17.7847,17.7847,118700.0
2015-03-17 10:35:00,23.49,23.51,23.45,23.48,146300.0,17.7923,17.8074,17.762,17.7847,146300.0
2015-03-17 10:40:00,23.48,23.48,23.44,23.44,56300.0,17.7847,17.7847,17.7544,17.7544,56300.0
2015-03-17 10:45:00,23.44,23.49,23.44,23.49,72600.0,17.7544,17.7923,17.7544,17.7923,72600.0
2015-03-17 10:50:00,23.48,23.51,23.47,23.5,58700.0,17.7847,17.8074,17.7771,17.7999,58700.0
2015-03-17 10:55:00,23.51,23.52,23.49,23.5,60600.0,17.8074,17.815,17.7923,17.7999,60600.0
2015-03-17 11:00:00,23.49,23.49,23.46,23.48,78900.0,17.7923,17.7923,17.7696,17.7847,78900.0
2015-03-17 11:05:00,23.48,23.48,23.44,23.46,46000.0,17.7847,17.7847,17.7544,17.7696,46000.0
2015-03-17 11:10:00,23.46,23.47,23.44,23.47,23500.0,17.7696,17.7771,17.7544,17.7771,23500.0
2015-03-17 11:15:00,23.46,23.47,23.4,23.41,82600.0,17.7696,17.7771,17.7241,17.7317,82600.0
2015-03-17 11:20:00,23.4,23.44,23.38,23.39,93300.0,17.7241,17.7544,17.709,17.7165,93300.0
2015-03-17 11:25:00,23.39,23.41,23.37,23.41,38700.0,17.7165,17.7317,17.7014,17.7317,38700.0
2015-03-17 11:30:00,23.41,23.42,23.4,23.41,38400.0,17.7317,17.7393,17.7241,17.7317,38400.0
2015-03-17 11:35:00,23.41,23.42,23.39,23.39,26000.0,17.7317,17.7393,17.7165,17.7165,26000.0
2015-03-17 11:40:00,23.39,23.4,23.37,23.38,59400.0,17.7165,17.7241,17.7014,17.709,59400.0
2015-03-17 11:45:00,23.38,23.43,23.38,23.42,32100.0,17.709,17.7468,17.709,17.7393,32100.0
2015-03-17 11:50:00,23.42,23.42,23.4,23.42,24700.0,17.7393,17.7393,17.7241,17.7393,24700.0
2015-03-17 11:55:00,23.41,23.45,23.41,23.45,34400.0,17.7317,17.762,17.7317,17.762,34400.0
2015-03-17 12:00:00,23.45,23.45,23.41,23.41,17700.0,17.762,17.762,17.7317,17.7317,17700.0
2015-03-17 12:05:00,23.41,23.45,23.41,23.43,26800.0,17.7317,17.762,17.7317,17.7468,26800.0
2015-03-17 12:10:00,23.43,23.44,23.4,23.42,28500.0,17.7468,17.7544,17.7241,17.7393,28500.0
2015-03-17 12:15:00,23.42,23.42,23.39,23.41,17600.0,17.7393,17.7393,17.7165,17.7317,17600.0
2015-03-17 12:20:00,23.41,23.44,23.4,23.42,53300.0,17.7317,17.7544,17.7241,17.7393,53300.0
2015-03-17 12:25:00,23.41,23.47,23.41,23.46,40500.0,17.7317,17.7771,17.7317,17.7696,40500.0
2015-03-17 12:30:00,23.46,23.47,23.45,23.46,24400.0,17.7696,17.7771,17.762,17.7696,24400.0
2015-03-17 12:35:00,23.46,23.49,23.46,23.49,15300.0,17.7696,17.7923,17.7696,17.7923,15300.0
2015-03-17 12:40:00,23.49,23.51,23.48,23.51,22500.0,17.7923,17.8074,17.7847,17.8074,22500.0
2015-03-17 12:45:00,23.51,23.51,23.49,23.49,20900.0,17.8074,17.8074,17.7923,17.7923,20900.0
2015-03-17 12:50:00,23.49,23.52,23.49,23.5,40000.0,17.7923,17.815,17.7923,17.7999,40000.0
2015-03-17 12:55:00,23.5,23.52,23.5,23.52,20700.0,17.7999,17.815,17.7999,17.815,20700.0
2015-03-17 13:00:00,23.52,23.53,23.5,23.52,74700.0,17.815,17.8226,17.7999,17.815,74700.0
2015-03-17 13:05:00,23.52,23.53,23.5,23.5,32400.0,17.815,17.8226,17.7999,17.7999,32400.0
2015-03-17 13:10:00,23.5,23.51,23.49,23.5,32800.0,17.7999,17.8074,17.7923,17.7999,32800.0
2015-03-17 13:15:00,23.5,23.52,23.49,23.5,35900.0,17.7999,17.815,17.7923,17.7999,35900.0
2015-03-17 13:20:00,23.51,23.51,23.5,23.5,55300.0,17.8074,17.8074,17.7999,17.7999,55300.0
2015-03-17 13:25:00,23.5,23.52,23.5,23.5,30100.0,17.7999,17.815,17.7999,17.7999,30100.0
2015-03-17 13:30:00,23.5,23.52,23.49,23.49,19500.0,17.7999,17.815,17.7923,17.7923,19500.0
2015-03-17 13:35:00,23.49,23.5,23.48,23.49,23600.0,17.7923,17.7999,17.7847,17.7923,23600.0
2015-03-17 13:40:00,23.49,23.5,23.48,23.49,20000.0,17.7923,17.7999,17.7847,17.7923,20000.0
2015-03-17 13:45:00,23.48,23.49,23.47,23.48,29800.0,17.7847,17.7923,17.7771,17.7847,29800.0
2015-03-17 13:50:00,23.48,23.51,23.48,23.49,25700.0,17.7847,17.8074,17.7847,17.7923,25700.0
2015-03-17 13:55:00,23.5,23.55,23.49,23.53,31400.0,17.7999,17.8377,17.7923,17.8226,31400.0
2015-03-17 14:00:00,23.53,23.56,23.51,23.52,51200.0,17.8226,17.8453,17.8074,17.815,51200.0
2015-03-17 14:05:00,23.51,23.51,23.47,23.48,47800.0,17.8074,17.8074,17.7771,17.7847,47800.0
2015-03-17 14:10:00,23.48,23.49,23.48,23.48,37600.0,17.7847,17.7923,17.7847,17.7847,37600.0
2015-03-17 14:15:00,23.48,23.48,23.46,23.47,33000.0,17.7847,17.7847,17.7696,17.7771,33000.0
2015-03-17 14:20:00,23.47,23.48,23.44,23.44,35900.0,17.7771,17.7847,17.7544,17.7544,35900.0
2015-03-17 14:25:00,23.44,23.46,23.43,23.44,35300.0,17.7544,17.7696,17.7468,17.7544,35300.0
2015-03-17 14:30:00,23.44,23.46,23.41,23.42,53100.0,17.7544,17.7696,17.7317,17.7393,53100.0
2015-03-17 14:35:00,23.43,23.45,23.41,23.43,74200.0,17.7468,17.762,17.7317,17.7468,74200.0
2015-03-17 14:40:00,23.43,23.44,23.42,23.43,71400.0,17.7468,17.7544,17.7393,17.7468,71400.0
2015-03-17 14:45:00,23.43,23.44,23.42,23.43,25500.0,17.7468,17.7544,17.7393,17.7468,25500.0
2015-03-17 14:50:00,23.43,23.44,23.41,23.42,45200.0,17.7468,17.7544,17.7317,17.7393,45200.0
2015-03-17 14:55:00,23.43,23.44,23.42,23.42,84000.0,17.7468,17.7544,17.7393,17.7393,84000.0
2015-03-17 15:00:00,23.43,23.46,23.42,23.44,232900.0,17.7468,17.7696,17.7393,17.7544,232900.0
2015-03-17 15:05:00,23.44,23.45,23.44,23.44,35400.0,17.7544,17.762,17.7544,17.7544,35400.0
2015-03-17 15:10:00,23.44,23.45,23.43,23.44,116700.0,17.7544,17.762,17.7468,17.7544,116700.0
2015-03-17 15:15:00,23.44,23.45,23.43,23.43,57400.0,17.7544,17.762,17.7468,17.7468,57400.0
2015-03-17 15:20:00,23.43,23.45,23.43,23.44,339000.0,17.7468,17.762,17.7468,17.7544,339000.0
2015-03-17 15:25:00,23.44,23.46,23.43,23.45,144100.0,17.7544,17.7696,17.7468,17.762,144100.0
2015-03-17 15:30:00,23.44,23.45,23.42,23.44,353900.0,17.7544,17.762,17.7393,17.7544,353900.0
2015-03-17 15:35:00,23.44,23.45,23.42,23.42,190200.0,17.7544,17.762,17.7393,17.7393,190200.0
2015-03-17 15:40:00,23.43,23.43,23.41,23.42,130700.0,17.7468,17.7468,17.7317,17.7393,130700.0
2015-03-17 15:45:00,23.42,23.45,23.41,23.42,186900.0,17.7393,17.762,17.7317,17.7393,186900.0
2015-03-17 15:50:00,23.42,23.45,23.41,23.44,407600.0,17.7393,17.762,17.7317,17.7544,407600.0
2015-03-17 15:55:00,23.44,23.44,23.37,23.37,618200.0,17.7544,17.7544,17.7014,17.7014,618200.0
2015-03-18 09:30:00,23.25,23.41,23.24,23.41,135200.0,17.6105,17.7317,17.6029,17.7317,135200.0
2015-03-18 09:35:00,23.41,23.45,23.4,23.42,54000.0,17.7317,17.762,17.7241,17.7393,54000.0
2015-03-18 09:40:00,23.42,23.42,23.31,23.38,57100.0,17.7393,17.7393,17.656,17.709,57100.0
2015-03-18 09:45:00,23.38,23.44,23.37,23.43,173900.0,17.709,17.7544,17.7014,17.7468,173900.0
2015-03-18 09:50:00,23.43,23.48,23.42,23.45,141800.0,17.7468,17.7847,17.7393,17.762,141800.0
2015-03-18 09:55:00,23.44,23.45,23.4,23.41,80400.0,17.7544,17.762,17.7241,17.7317,80400.0
2015-03-18 10:00:00,23.41,23.48,23.38,23.48,95300.0,17.7317,17.7847,17.709,17.7847,95300.0
2015-03-18 10:05:00,23.47,23.5,23.42,23.43,51600.0,17.7771,17.7999,17.7393,17.7468,51600.0
2015-03-18 10:10:00,23.42,23.46,23.36,23.36,99100.0,17.7393,17.7696,17.6938,17.6938,99100.0
2015-03-18 10:15:00,23.36,23.39,23.34,23.35,42100.0,17.6938,17.7165,17.6787,17.6862,42100.0
2015-03-18 10:20:00,23.35,23.35,23.31,23.32,47200.0,17.6862,17.6862,17.656,17.6635,47200.0
2015-03-18 10:25:00,23.32,23.35,23.3,23.3,180200.0,17.6635,17.6862,17.6484,17.6484,180200.0
2015-03-18 10:30:00,23.3,23.32,23.25,23.25,79700.0,17.6484,17.6635,17.6105,17.6105,79700.0
2015-03-18 10:35:00,23.24,23.28,23.23,23.26,88100.0,17.6029,17.6332,17.5954,17.6181,88100.0
2015-03-18 10:40:00,23.26,23.28,23.24,23.28,70800.0,17.6181,17.6332,17.6029,17.6332,70800.0
2015-03-18 10:45:00,23.29,23.35,23.28,23.32,32100.0,17.6408,17.6862,17.6332,17.6635,32100.0
2015-03-18 10:50:00,23.32,23.36,23.32,23.36,25400.0,17.6635,17.6938,17.6635,17.6938,25400.0
2015-03-18 10:55:00,23.37,23.37,23.33,23.34,41500.0,17.7014,17.7014,17.6711,17.6787,41500.0
2015-03-18 11:00:00,23.34,23.38,23.33,23.34,26500.0,17.6787,17.709,17.6711,17.6787,26500.0
2015-03-18 11:05:00,23.35,23.35,23.32,23.34,17700.0,17.6862,17.6862,17.6635,17.6787,17700.0
2015-03-18 11:10:00,23.34,23.34,23.29,23.3,24100.0,17.6787,17.6787,17.6408,17.6484,24100.0
2015-03-18 11:15:00,23.3,23.32,23.29,23.3,34700.0,17.6484,17.6635,17.6408,17.6484,34700.0
2015-03-18 11:20:00,23.3,23.3,23.28,23.29,37200.0,17.6484,17.6484,17.6332,17.6408,37200.0
2015-03-18 11:25:00,23.28,23.29,23.25,23.25,32000.0,17.6332,17.6408,17.6105,17.6105,32000.0
2015-03-18 11:30:00,23.26,23.27,23.24,23.26,56300.0,17.6181,17.6257,17.6029,17.6181,56300.0
2015-03-18 11:35:00,23.26,23.27,23.25,23.27,25700.0,17.6181,17.6257,17.6105,17.6257,25700.0
2015-03-18 11:40:00,23.27,23.29,23.26,23.29,20400.0,17.6257,17.6408,17.6181,17.6408,20400.0
2015-03-18 11:45:00,23.29,23.3,23.26,23.28,32300.0,17.6408,17.6484,17.6181,17.6332,32300.0
2015-03-18 11:50:00,23.28,23.28,23.25,23.28,33300.0,17.6332,17.6332,17.6105,17.6332,33300.0
2015-03-18 11:55:00,23.28,23.33,23.28,23.32,36300.0,17.6332,17.6711,17.6332,17.6635,36300.0
2015-03-18 12:00:00,23.31,23.31,23.27,23.29,47200.0,17.656,17.656,17.6257,17.6408,47200.0
2015-03-18 12:05:00,23.29,23.3,23.28,23.3,30400.0,17.6408,17.6484,17.6332,17.6484,30400.0
2015-03-18 12:10:00,23.29,23.3,23.26,23.26,31400.0,17.6408,17.6484,17.6181,17.6181,31400.0
2015-03-18 12:15:00,23.27,23.28,23.25,23.25,34400.0,17.6257,17.6332,17.6105,17.6105,34400.0
2015-03-18 12:20:00,23.25,23.25,23.23,23.25,62000.0,17.6105,17.6105,17.5954,17.6105,62000.0
2015-03-18 12:25:00,23.25,23.26,23.23,23.24,27000.0,17.6105,17.6181,17.5954,17.6029,27000.0
2015-03-18 12:30:00,23.23,23.25,23.22,23.23,55900.0,17.5954,17.6105,17.5878,17.5954,55900.0
2015-03-18 12:35:00,23.23,23.26,23.22,23.25,24700.0,17.5954,17.6181,17.5878,17.6105,24700.0
2015-03-18 12:40:00,23.25,23.27,23.25,23.26,13700.0,17.6105,17.6257,17.6105,17.6181,13700.0
2015-03-18 12:45:00,23.27,23.27,23.24,23.24,17200.0,17.6257,17.6257,17.6029,17.6029,17200.0
2015-03-18 12:50:00,23.25,23.27,23.24,23.27,26200.0,17.6105,17.6257,17.6029,17.6257,26200.0
2015-03-18 12:55:00,23.27,23.27,23.24,23.25,45300.0,17.6257,17.6257,17.6029,17.6105,45300.0
2015-03-18 13:00:00,23.24,23.28,23.24,23.25,33600.0,17.6029,17.6332,17.6029,17.6105,33600.0
2015-03-18 13:05:00,23.26,23.27,23.23,23.27,68400.0,17.6181,17.6257,17.5954,17.6257,68400.0
2015-03-18 13:10:00,23.26,23.28,23.26,23.27,44100.0,17.6181,17.6332,17.6181,17.6257,44100.0
2015-03-18 13:15:00,23.27,23.27,23.25,23.27,22000.0,17.6257,17.6257,17.6105,17.6257,22000.0
2015-03-18 13:20:00,23.27,23.27,23.24,23.24,43900.0,17.6257,17.6257,17.6029,17.6029,43900.0
2015-03-18 13:25:00,23.25,23.25,23.22,23.22,19200.0,17.6105,17.6105,17.5878,17.5878,19200.0
2015-03-18 13:30:00,23.22,23.23,23.18,23.18,74900.0,17.5878,17.5954,17.5575,17.5575,74900.0
2015-03-18 13:35:00,23.19,23.19,23.14,23.14,31500.0,17.5651,17.5651,17.5272,17.5272,31500.0
2015-03-18 13:40:00,23.15,23.18,23.13,23.18,51400.0,17.5348,17.5575,17.5196,17.5575,51400.0
2015-03-18 13:45:00,23.18,23.2,23.17,23.2,49900.0,17.5575,17.5726,17.5499,17.5726,49900.0
2015-03-18 13:50:00,23.2,23.23,23.2,23.23,45000.0,17.5726,17.5954,17.5726,17.5954,45000.0
2015-03-18 13:55:00,23.22,23.29,23.21,23.28,38100.0,17.5878,17.6408,17.5802,17.6332,38100.0
2015-03-18 14:00:00,23.29,23.6,23.22,23.51,154900.0,17.6408,17.8756,17.5878,17.8074,154900.0
2015-03-18 14:05:00,23.51,23.62,23.48,23.54,144200.0,17.8074,17.8908,17.7847,17.8302,144200.0
2015-03-18 14:10:00,23.54,23.6,23.51,23.59,201400.0,17.8302,17.8756,17.8074,17.868,201400.0
2015-03-18 14:15:00,23.58,23.65,23.58,23.62,102900.0,17.8605,17.9135,17.8605,17.8908,102900.0
2015-03-18 14:20:00,23.61,23.63,23.58,23.61,75500.0,17.8832,17.8983,17.8605,17.8832,75500.0
2015-03-18 14:25:00,23.61,23.64,23.58,23.63,77500.0,17.8832,17.9059,17.8605,17.8983,77500.0
2015-03-18 14:30:00,23.63,23.67,23.59,23.65,232400.0,17.8983,17.9286,17.868,17.9135,232400.0
2015-03-18 14:35:00,23.65,23.69,23.63,23.68,90900.0,17.9135,17.9438,17.8983,17.9362,90900.0
2015-03-18 14:40:00,23.68,23.74,23.67,23.69,86900.0,17.9362,17.9817,17.9286,17.9438,86900.0
2015-03-18 14:45:00,23.69,23.71,23.62,23.66,49400.0,17.9438,17.9589,17.8908,17.9211,49400.0
2015-03-18 14:50:00,23.66,23.71,23.64,23.71,93900.0,17.9211,17.9589,17.9059,17.9589,93900.0
2015-03-18 14:55:00,23.7,23.73,23.68,23.72,73000.0,17.9514,17.9741,17.9362,17.9665,73000.0
2015-03-18 15:00:00,23.72,23.8,23.68,23.8,113500.0,17.9665,18.0271,17.9362,18.0271,113500.0
2015-03-18 15:05:00,23.8,23.8,23.76,23.77,92200.0,18.0271,18.0271,17.9968,18.0044,92200.0
2015-03-18 15:10:00,23.77,23.84,23.77,23.83,125900.0,18.0044,18.0574,18.0044,18.0498,125900.0
2015-03-18 15:15:00,23.83,23.86,23.79,23.84,139600.0,18.0498,18.0725,18.0195,18.0574,139600.0
2015-03-18 15:20:00,23.85,23.86,23.83,23.83,92000.0,18.065,18.0725,18.0498,18.0498,92000.0
2015-03-18 15:25:00,23.83,23.84,23.79,23.8,61500.0,18.0498,18.0574,18.0195,18.0271,61500.0
2015-03-18 15:30:00,23.8,23.82,23.75,23.77,117400.0,18.0271,18.0422,17.9892,18.0044,117400.0
2015-03-18 15:35:00,23.77,23.78,23.74,23.75,161800.0,18.0044,18.0119,17.9817,17.9892,161800.0
2015-03-18 15:40:00,23.75,23.76,23.72,23.76,162200.0,17.9892,17.9968,17.9665,17.9968,162200.0
2015-03-18 15:45:00,23.76,23.76,23.69,23.69,180100.0,17.9968,17.9968,17.9438,17.9438,180100.0
2015-03-18 15:50:00,23.69,23.74,23.69,23.74,224600.0,17.9438,17.9817,17.9438,17.9817,224600.0
2015-03-18 15:55:00,23.73,23.76,23.72,23.75,417500.0,17.9741,17.9968,17.9665,17.9892,417500.0
2015-03-19 09:30:00,23.62,23.67,23.58,23.66,162300.0,17.8908,17.9286,17.8605,17.9211,162300.0
2015-03-19 09:35:00,23.64,23.7,23.63,23.68,38300.0,17.9059,17.9514,17.8983,17.9362,38300.0
2015-03-19 09:40:00,23.68,23.68,23.62,23.62,56500.0,17.9362,17.9362,17.8908,17.8908,56500.0
2015-03-19 09:45:00,23.62,23.63,23.59,23.6,49000.0,17.8908,17.8983,17.868,17.8756,49000.0
2015-03-19 09:50:00,23.61,23.63,23.58,23.6,86800.0,17.8832,17.8983,17.8605,17.8756,86800.0
2015-03-19 09:55:00,23.6,23.61,23.55,23.57,80700.0,17.8756,17.8832,17.8377,17.8529,80700.0
2015-03-19 10:00:00,23.56,23.57,23.52,23.56,114100.0,17.8453,17.8529,17.815,17.8453,114100.0
2015-03-19 10:05:00,23.56,23.57,23.52,23.54,46100.0,17.8453,17.8529,17.815,17.8302,46100.0
2015-03-19 10:10:00,23.54,23.59,23.52,23.59,78200.0,17.8302,17.868,17.815,17.868,78200.0
2015-03-19 10:15:00,23.59,23.65,23.59,23.63,83700.0,17.868,17.9135,17.868,17.8983,83700.0
2015-03-19 10:20:00,23.63,23.63,23.6,23.63,40000.0,17.8983,17.8983,17.8756,17.8983,40000.0
2015-03-19 10:25:00,23.63,23.63,23.59,23.6,46000.0,17.8983,17.8983,17.868,17.8756,46000.0
2015-03-19 10:30:00,23.6,23.61,23.58,23.6,30500.0,17.8756,17.8832,17.8605,17.8756,30500.0
2015-03-19 10:35:00,23.61,23.62,23.59,23.61,29500.0,17.8832,17.8908,17.868,17.8832,29500.0
2015-03-19 10:40:00,23.6,23.61,23.57,23.58,45700.0,17.8756,17.8832,17.8529,17.8605,45700.0
2015-03-19 10:45:00,23.58,23.59,23.53,23.53,45200.0,17.8605,17.868,17.8226,17.8226,45200.0
2015-03-19 10:50:00,23.53,23.54,23.51,23.53,52600.0,17.8226,17.8302,17.8074,17.8226,52600.0
2015-03-19 10:55:00,23.54,23.54,23.51,23.52,36600.0,17.8302,17.8302,17.8074,17.815,36600.0
2015-03-19 11:00:00,23.52,23.53,23.51,23.52,48400.0,17.815,17.8226,17.8074,17.815,48400.0
2015-03-19 11:05:00,23.52,23.53,23.5,23.5,28500.0,17.815,17.8226,17.7999,17.7999,28500.0
2015-03-19 11:10:00,23.51,23.51,23.46,23.48,55200.0,17.8074,17.8074,17.7696,17.7847,55200.0
2015-03-19 11:15:00,23.48,23.5,23.48,23.5,19900.0,17.7847,17.7999,17.7847,17.7999,19900.0
2015-03-19 11:20:00,23.5,23.5,23.49,23.5,32500.0,17.7999,17.7999,17.7923,17.7999,32500.0
2015-03-19 11:25:00,23.5,23.52,23.48,23.48,42200.0,17.7999,17.815,17.7847,17.7847,42200.0
2015-03-19 11:30:00,23.48,23.49,23.43,23.45,154200.0,17.7847,17.7923,17.7468,17.762,154200.0
2015-03-19 11:35:00,23.45,23.45,23.42,23.42,64900.0,17.762,17.762,17.7393,17.7393,64900.0
2015-03-19 11:40:00,23.43,23.44,23.38,23.39,73800.0,17.7468,17.7544,17.709,17.7165,73800.0
2015-03-19 11:45:00,23.39,23.4,23.37,23.38,36800.0,17.7165,17.7241,17.7014,17.709,36800.0
2015-03-19 11:50:00,23.37,23.38,23.35,23.36,81600.0,17.7014,17.709,17.6862,17.6938,81600.0
2015-03-19 11:55:00,23.36,23.37,23.35,23.37,69300.0,17.6938,17.7014,17.6862,17.7014,69300.0
2015-03-19 12:00:00,23.37,23.37,23.35,23.36,40300.0,17.7014,17.7014,17.6862,17.6938,40300.0
2015-03-19 12:05:00,23.37,23.37,23.36,23.37,50300.0,17.7014,17.7014,17.6938,17.7014,50300.0
2015-03-19 12:10:00,23.37,23.37,23.33,23.34,71400.0,17.7014,17.7014,17.6711,17.6787,71400.0
2015-03-19 12:15:00,23.34,23.35,23.31,23.32,256200.0,17.6787,17.6862,17.656,17.6635,256200.0
2015-03-19 12:20:00,23.32,23.32,23.28,23.28,63400.0,17.6635,17.6635,17.6332,17.6332,63400.0
2015-03-19 12:25:00,23.29,23.3,23.28,23.28,65700.0,17.6408,17.6484,17.6332,17.6332,65700.0
2015-03-19 12:30:00,23.29,23.29,23.26,23.26,51600.0,17.6408,17.6408,17.6181,17.6181,51600.0
2015-03-19 12:35:00,23.27,23.27,23.2,23.21,121500.0,17.6257,17.6257,17.5726,17.5802,121500.0
2015-03-19 12:40:00,23.21,23.24,23.2,23.24,97900.0,17.5802,17.6029,17.5726,17.6029,97900.0
2015-03-19 12:45:00,23.25,23.3,23.24,23.3,62700.0,17.6105,17.6484,17.6029,17.6484,62700.0
2015-03-19 12:50:00,23.3,23.3,23.23,23.23,68600.0,17.6484,17.6484,17.5954,17.5954,68600.0
2015-03-19 12:55:00,23.24,23.25,23.23,23.24,19900.0,17.6029,17.6105,17.5954,17.6029,19900.0
2015-03-19 13:00:00,23.24,23.27,23.22,23.26,28700.0,17.6029,17.6257,17.5878,17.6181,28700.0
2015-03-19 13:05:00,23.27,23.27,23.22,23.22,80300.0,17.6257,17.6257,17.5878,17.5878,80300.0
2015-03-19 13:10:00,23.23,23.23,23.22,23.22,14400.0,17.5954,17.5954,17.5878,17.5878,14400.0
2015-03-19 13:15:00,23.22,23.26,23.22,23.26,46900.0,17.5878,17.6181,17.5878,17.6181,46900.0
2015-03-19 13:20:00,23.26,23.26,23.24,23.25,99800.0,17.6181,17.6181,17.6029,17.6105,99800.0
2015-03-19 13:25:00,23.25,23.26,23.24,23.25,84100.0,17.6105,17.6181,17.6029,17.6105,84100.0
2015-03-19 13:30:00,23.26,23.28,23.25,23.26,35000.0,17.6181,17.6332,17.6105,17.6181,35000.0
2015-03-19 13:35:00,23.27,23.27,23.25,23.25,31700.0,17.6257,17.6257,17.6105,17.6105,31700.0
2015-03-19 13:40:00,23.26,23.26,23.22,23.22,66900.0,17.6181,17.6181,17.5878,17.5878,66900.0
2015-03-19 13:45:00,23.22,23.23,23.2,23.2,41200.0,17.5878,17.5954,17.5726,17.5726,41200.0
2015-03-19 13:50:00,23.21,23.21,23.19,23.21,65900.0,17.5802,17.5802,17.5651,17.5802,65900.0
2015-03-19 13:55:00,23.21,23.21,23.17,23.17,232500.0,17.5802,17.5802,17.5499,17.5499,232500.0
2015-03-19 14:00:00,23.17,23.19,23.17,23.17,127200.0,17.5499,17.5651,17.5499,17.5499,127200.0
2015-03-19 14:05:00,23.17,23.2,23.17,23.19,111200.0,17.5499,17.5726,17.5499,17.5651,111200.0
2015-03-19 14:10:00,23.2,23.21,23.18,23.18,58700.0,17.5726,17.5802,17.5575,17.5575,58700.0
2015-03-19 14:15:00,23.18,23.19,23.17,23.18,67500.0,17.5575,17.5651,17.5499,17.5575,67500.0
2015-03-19 14:20:00,23.17,23.18,23.14,23.15,124600.0,17.5499,17.5575,17.5272,17.5348,124600.0
2015-03-19 14:25:00,23.16,23.16,23.14,23.14,44100.0,17.5423,17.5423,17.5272,17.5272,44100.0
2015-03-19 14:30:00,23.15,23.15,23.12,23.12,119300.0,17.5348,17.5348,17.512,17.512,119300.0
2015-03-19 14:35:00,23.12,23.14,23.09,23.14,169200.0,17.512,17.5272,17.4893,17.5272,169200.0
2015-03-19 14:40:00,23.13,23.16,23.13,23.16,62700.0,17.5196,17.5423,17.5196,17.5423,62700.0
2015-03-19 14:45:00,23.16,23.18,23.15,23.16,60300.0,17.5423,17.5575,17.5348,17.5423,60300.0
2015-03-19 14:50:00,23.16,23.19,23.15,23.16,86000.0,17.5423,17.5651,17.5348,17.5423,86000.0
2015-03-19 14:55:00,23.15,23.16,23.15,23.16,55400.0,17.5348,17.5423,17.5348,17.5423,55400.0
2015-03-19 15:00:00,23.16,23.16,23.15,23.16,88000.0,17.5423,17.5423,17.5348,17.5423,88000.0
2015-03-19 15:05:00,23.15,23.17,23.14,23.14,105500.0,17.5348,17.5499,17.5272,17.5272,105500.0
2015-03-19 15:10:00,23.14,23.18,23.14,23.18,103900.0,17.5272,17.5575,17.5272,17.5575,103900.0
2015-03-19 15:15:00,23.18,23.18,23.13,23.13,154000.0,17.5575,17.5575,17.5196,17.5196,154000.0
2015-03-19 15:20:00,23.13,23.14,23.07,23.08,163000.0,17.5196,17.5272,17.4742,17.4817,163000.0
2015-03-19 15:25:00,23.08,23.11,23.07,23.11,160900.0,17.4817,17.5045,17.4742,17.5045,160900.0
2015-03-19 15:30:00,23.11,23.12,23.08,23.11,154300.0,17.5045,17.512,17.4817,17.5045,154300.0
2015-03-19 15:35:00,23.1,23.16,23.1,23.14,205900.0,17.4969,17.5423,17.4969,17.5272,205900.0
2015-03-19 15:40:00,23.14,23.15,23.1,23.11,209300.0,17.5272,17.5348,17.4969,17.5045,209300.0
2015-03-19 15:45:00,23.11,23.15,23.11,23.11,255100.0,17.5045,17.5348,17.5045,17.5045,255100.0
2015-03-19 15:50:00,23.12,23.12,23.09,23.1,205600.0,17.512,17.512,17.4893,17.4969,205600.0
2015-03-19 15:55:00,23.1,23.15,23.09,23.13,711200.0,17.4969,17.5348,17.4893,17.5196,711200.0
2015-03-20 09:30:00,23.19,23.4,23.17,23.38,1285600.0,17.5651,17.7241,17.5499,17.709,1285600.0
2015-03-20 09:35:00,23.38,23.44,23.38,23.42,172800.0,17.709,17.7544,17.709,17.7393,172800.0
2015-03-20 09:40:00,23.42,23.46,23.41,23.42,150700.0,17.7393,17.7696,17.7317,17.7393,150700.0
2015-03-20 09:45:00,23.42,23.52,23.42,23.52,233300.0,17.7393,17.815,17.7393,17.815,233300.0
2015-03-20 09:50:00,23.52,23.6,23.49,23.53,153000.0,17.815,17.8756,17.7923,17.8226,153000.0
2015-03-20 09:55:00,23.52,23.53,23.46,23.48,69100.0,17.815,17.8226,17.7696,17.7847,69100.0
2015-03-20 10:00:00,23.49,23.49,23.46,23.47,67600.0,17.7923,17.7923,17.7696,17.7771,67600.0
2015-03-20 10:05:00,23.48,23.48,23.41,23.43,81300.0,17.7847,17.7847,17.7317,17.7468,81300.0
2015-03-20 10:10:00,23.43,23.47,23.4,23.45,130800.0,17.7468,17.7771,17.7241,17.762,130800.0
2015-03-20 10:15:00,23.44,23.45,23.39,23.42,60600.0,17.7544,17.762,17.7165,17.7393,60600.0
2015-03-20 10:20:00,23.42,23.45,23.41,23.42,167800.0,17.7393,17.762,17.7317,17.7393,167800.0
2015-03-20 10:25:00,23.43,23.43,23.39,23.39,34700.0,17.7468,17.7468,17.7165,17.7165,34700.0
2015-03-20 10:30:00,23.39,23.46,23.39,23.44,66700.0,17.7165,17.7696,17.7165,17.7544,66700.0
2015-03-20 10:35:00,23.44,23.46,23.41,23.44,256200.0,17.7544,17.7696,17.7317,17.7544,256200.0
2015-03-20 10:40:00,23.44,23.45,23.44,23.45,40500.0,17.7544,17.762,17.7544,17.762,40500.0
2015-03-20 10:45:00,23.44,23.45,23.39,23.4,73100.0,17.7544,17.762,17.7165,17.7241,73100.0
2015-03-20 10:50:00,23.4,23.4,23.36,23.36,76100.0,17.7241,17.7241,17.6938,17.6938,76100.0
2015-03-20 10:55:00,23.36,23.36,23.33,23.34,165400.0,17.6938,17.6938,17.6711,17.6787,165400.0
2015-03-20 11:00:00,23.34,23.43,23.34,23.43,86700.0,17.6787,17.7468,17.6787,17.7468,86700.0
2015-03-20 11:05:00,23.43,23.43,23.36,23.36,82600.0,17.7468,17.7468,17.6938,17.6938,82600.0
2015-03-20 11:10:00,23.37,23.38,23.33,23.35,146900.0,17.7014,17.709,17.6711,17.6862,146900.0
2015-03-20 11:15:00,23.36,23.4,23.35,23.4,98300.0,17.6938,17.7241,17.6862,17.7241,98300.0
2015-03-20 11:20:00,23.4,23.42,23.39,23.41,111800.0,17.7241,17.7393,17.7165,17.7317,111800.0
2015-03-20 11:25:00,23.42,23.44,23.41,23.43,160100.0,17.7393,17.7544,17.7317,17.7468,160100.0
2015-03-20 11:30:00,23.42,23.44,23.4,23.42,87100.0,17.7393,17.7544,17.7241,17.7393,87100.0
2015-03-20 11:35:00,23.41,23.43,23.4,23.4,38500.0,17.7317,17.7468,17.7241,17.7241,38500.0
2015-03-20 11:40:00,23.41,23.41,23.37,23.38,36100.0,17.7317,17.7317,17.7014,17.709,36100.0
2015-03-20 11:45:00,23.38,23.38,23.36,23.38,60800.0,17.709,17.709,17.6938,17.709,60800.0
2015-03-20 11:50:00,23.37,23.39,23.37,23.37,28300.0,17.7014,17.7165,17.7014,17.7014,28300.0
2015-03-20 11:55:00,23.38,23.41,23.37,23.41,28600.0,17.709,17.7317,17.7014,17.7317,28600.0
2015-03-20 12:00:00,23.4,23.44,23.4,23.44,42300.0,17.7241,17.7544,17.7241,17.7544,42300.0
2015-03-20 12:05:00,23.43,23.44,23.42,23.44,59700.0,17.7468,17.7544,17.7393,17.7544,59700.0
2015-03-20 12:10:00,23.44,23.44,23.42,23.43,28600.0,17.7544,17.7544,17.7393,17.7468,28600.0
2015-03-20 12:15:00,23.44,23.44,23.42,23.44,33300.0,17.7544,17.7544,17.7393,17.7544,33300.0
2015-03-20 12:20:00,23.43,23.44,23.41,23.41,32100.0,17.7468,17.7544,17.7317,17.7317,32100.0
2015-03-20 12:25:00,23.42,23.42,23.41,23.41,33600.0,17.7393,17.7393,17.7317,17.7317,33600.0
2015-03-20 12:30:00,23.42,23.44,23.41,23.43,42800.0,17.7393,17.7544,17.7317,17.7468,42800.0
2015-03-20 12:35:00,23.43,23.44,23.42,23.44,29200.0,17.7468,17.7544,17.7393,17.7544,29200.0
2015-03-20 12:40:00,23.44,23.44,23.43,23.43,16100.0,17.7544,17.7544,17.7468,17.7468,16100.0
2015-03-20 12:45:00,23.43,23.45,23.43,23.45,78900.0,17.7468,17.762,17.7468,17.762,78900.0
2015-03-20 12:50:00,23.45,23.53,23.44,23.53,116900.0,17.762,17.8226,17.7544,17.8226,116900.0
2015-03-20 12:55:00,23.53,23.54,23.5,23.51,79600.0,17.8226,17.8302,17.7999,17.8074,79600.0
2015-03-20 13:00:00,23.51,23.52,23.51,23.52,17200.0,17.8074,17.815,17.8074,17.815,17200.0
2015-03-20 13:05:00,23.52,23.53,23.51,23.52,55400.0,17.815,17.8226,17.8074,17.815,55400.0
2015-03-20 13:10:00,23.52,23.52,23.49,23.49,32100.0,17.815,17.815,17.7923,17.7923,32100.0
2015-03-20 13:15:00,23.49,23.55,23.49,23.54,78900.0,17.7923,17.8377,17.7923,17.8302,78900.0
2015-03-20 13:20:00,23.54,23.55,23.53,23.53,20600.0,17.8302,17.8377,17.8226,17.8226,20600.0
2015-03-20 13:25:00,23.53,23.56,23.53,23.55,39500.0,17.8226,17.8453,17.8226,17.8377,39500.0
2015-03-20 13:30:00,23.55,23.57,23.54,23.56,49700.0,17.8377,17.8529,17.8302,17.8453,49700.0
2015-03-20 13:35:00,23.56,23.57,23.54,23.54,43000.0,17.8453,17.8529,17.8302,17.8302,43000.0
2015-03-20 13:40:00,23.54,23.55,23.54,23.54,12700.0,17.8302,17.8377,17.8302,17.8302,12700.0
2015-03-20 13:45:00,23.54,23.55,23.53,23.53,60500.0,17.8302,17.8377,17.8226,17.8226,60500.0
2015-03-20 13:50:00,23.54,23.54,23.52,23.52,30200.0,17.8302,17.8302,17.815,17.815,30200.0
2015-03-20 13:55:00,23.53,23.55,23.52,23.55,58600.0,17.8226,17.8377,17.815,17.8377,58600.0
2015-03-20 14:00:00,23.55,23.57,23.54,23.55,52200.0,17.8377,17.8529,17.8302,17.8377,52200.0
2015-03-20 14:05:00,23.55,23.56,23.54,23.55,36400.0,17.8377,17.8453,17.8302,17.8377,36400.0
2015-03-20 14:10:00,23.55,23.56,23.54,23.55,41600.0,17.8377,17.8453,17.8302,17.8377,41600.0
2015-03-20 14:15:00,23.56,23.58,23.55,23.58,46100.0,17.8453,17.8605,17.8377,17.8605,46100.0
2015-03-20 14:20:00,23.57,23.58,23.56,23.58,55400.0,17.8529,17.8605,17.8453,17.8605,55400.0
2015-03-20 14:25:00,23.57,23.59,23.56,23.58,93400.0,17.8529,17.868,17.8453,17.8605,93400.0
2015-03-20 14:30:00,23.59,23.59,23.56,23.59,121800.0,17.868,17.868,17.8453,17.868,121800.0
2015-03-20 14:35:00,23.59,23.6,23.58,23.59,69600.0,17.868,17.8756,17.8605,17.868,69600.0
2015-03-20 14:40:00,23.59,23.6,23.57,23.57,63100.0,17.868,17.8756,17.8529,17.8529,63100.0
2015-03-20 14:45:00,23.58,23.58,23.55,23.57,54300.0,17.8605,17.8605,17.8377,17.8529,54300.0
2015-03-20 14:50:00,23.57,23.57,23.52,23.53,120500.0,17.8529,17.8529,17.815,17.8226,120500.0
2015-03-20 14:55:00,23.52,23.54,23.52,23.52,66700.0,17.815,17.8302,17.815,17.815,66700.0
2015-03-20 15:00:00,23.52,23.53,23.51,23.52,46700.0,17.815,17.8226,17.8074,17.815,46700.0
2015-03-20 15:05:00,23.52,23.53,23.51,23.52,62000.0,17.815,17.8226,17.8074,17.815,62000.0
2015-03-20 15:10:00,23.53,23.54,23.52,23.52,59000.0,17.8226,17.8302,17.815,17.815,59000.0
2015-03-20 15:15:00,23.52,23.53,23.48,23.48,56500.0,17.815,17.8226,17.7847,17.7847,56500.0
2015-03-20 15:20:00,23.48,23.5,23.47,23.5,121900.0,17.7847,17.7999,17.7771,17.7999,121900.0
2015-03-20 15:25:00,23.49,23.51,23.48,23.5,107800.0,17.7923,17.8074,17.7847,17.7999,107800.0
2015-03-20 15:30:00,23.49,23.51,23.47,23.48,93700.0,17.7923,17.8074,17.7771,17.7847,93700.0
2015-03-20 15:35:00,23.48,23.52,23.47,23.51,303600.0,17.7847,17.815,17.7771,17.8074,303600.0
2015-03-20 15:40:00,23.52,23.53,23.5,23.5,176900.0,17.815,17.8226,17.7999,17.7999,176900.0
2015-03-20 15:45:00,23.51,23.52,23.47,23.47,240700.0,17.8074,17.815,17.7771,17.7771,240700.0
2015-03-20 15:50:00,23.47,23.48,23.38,23.39,865800.0,17.7771,17.7847,17.709,17.7165,865800.0
2015-03-20 15:55:00,23.38,23.44,23.38,23.42,783400.0,17.709,17.7544,17.709,17.7393,783400.0
2015-03-23 09:30:00,23.38,23.53,23.36,23.53,188000.0,17.709,17.8226,17.6938,17.8226,188000.0
2015-03-23 09:35:00,23.53,23.62,23.45,23.62,100400.0,17.8226,17.8908,17.762,17.8908,100400.0
2015-03-23 09:40:00,23.62,23.64,23.53,23.53,141000.0,17.8908,17.9059,17.8226,17.8226,141000.0
2015-03-23 09:45:00,23.53,23.53,23.46,23.46,55700.0,17.8226,17.8226,17.7696,17.7696,55700.0
2015-03-23 09:50:00,23.46,23.53,23.45,23.51,73400.0,17.7696,17.8226,17.762,17.8074,73400.0
2015-03-23 09:55:00,23.51,23.57,23.5,23.57,49900.0,17.8074,17.8529,17.7999,17.8529,49900.0
2015-03-23 10:00:00,23.57,23.59,23.49,23.52,118500.0,17.8529,17.868,17.7923,17.815,118500.0
2015-03-23 10:05:00,23.53,23.6,23.53,23.57,55900.0,17.8226,17.8756,17.8226,17.8529,55900.0
2015-03-23 10:10:00,23.58,23.62,23.57,23.58,84700.0,17.8605,17.8908,17.8529,17.8605,84700.0
2015-03-23 10:15:00,23.59,23.59,23.55,23.56,40300.0,17.868,17.868,17.8377,17.8453,40300.0
2015-03-23 10:20:00,23.56,23.58,23.55,23.58,61700.0,17.8453,17.8605,17.8377,17.8605,61700.0
2015-03-23 10:25:00,23.58,23.6,23.57,23.57,84900.0,17.8605,17.8756,17.8529,17.8529,84900.0
2015-03-23 10:30:00,23.57,23.6,23.57,23.59,69000.0,17.8529,17.8756,17.8529,17.868,69000.0
2015-03-23 10:35:00,23.6,23.6,23.56,23.59,51200.0,17.8756,17.8756,17.8453,17.868,51200.0
2015-03-23 10:40:00,23.59,23.6,23.58,23.6,69700.0,17.868,17.8756,17.8605,17.8756,69700.0
2015-03-23 10:45:00,23.6,23.6,23.57,23.6,53900.0,17.8756,17.8756,17.8529,17.8756,53900.0
2015-03-23 10:50:00,23.59,23.61,23.59,23.6,33600.0,17.868,17.8832,17.868,17.8756,33600.0
2015-03-23 10:55:00,23.59,23.61,23.59,23.6,50000.0,17.868,17.8832,17.868,17.8756,50000.0
2015-03-23 11:00:00,23.6,23.61,23.59,23.59,40400.0,17.8756,17.8832,17.868,17.868,40400.0
2015-03-23 11:05:00,23.6,23.61,23.58,23.6,47600.0,17.8756,17.8832,17.8605,17.8756,47600.0
2015-03-23 11:10:00,23.6,23.62,23.59,23.62,46100.0,17.8756,17.8908,17.868,17.8908,46100.0
2015-03-23 11:15:00,23.62,23.62,23.6,23.6,29200.0,17.8908,17.8908,17.8756,17.8756,29200.0
2015-03-23 11:20:00,23.61,23.62,23.59,23.6,57100.0,17.8832,17.8908,17.868,17.8756,57100.0
2015-03-23 11:25:00,23.6,23.61,23.56,23.57,28400.0,17.8756,17.8832,17.8453,17.8529,28400.0
2015-03-23 11:30:00,23.57,23.57,23.55,23.55,31400.0,17.8529,17.8529,17.8377,17.8377,31400.0
2015-03-23 11:35:00,23.55,23.59,23.55,23.59,41200.0,17.8377,17.868,17.8377,17.868,41200.0
2015-03-23 11:40:00,23.59,23.59,23.56,23.56,36100.0,17.868,17.868,17.8453,17.8453,36100.0
2015-03-23 11:45:00,23.56,23.58,23.55,23.57,38000.0,17.8453,17.8605,17.8377,17.8529,38000.0
2015-03-23 11:50:00,23.57,23.58,23.56,23.58,31000.0,17.8529,17.8605,17.8453,17.8605,31000.0
2015-03-23 11:55:00,23.58,23.59,23.57,23.58,32200.0,17.8605,17.868,17.8529,17.8605,32200.0
2015-03-23 12:00:00,23.58,23.59,23.57,23.59,37500.0,17.8605,17.868,17.8529,17.868,37500.0
2015-03-23 12:05:00,23.59,23.6,23.58,23.58,58800.0,17.868,17.8756,17.8605,17.8605,58800.0
2015-03-23 12:10:00,23.58,23.59,23.57,23.58,49800.0,17.8605,17.868,17.8529,17.8605,49800.0
2015-03-23 12:15:00,23.58,23.58,23.56,23.56,37900.0,17.8605,17.8605,17.8453,17.8453,37900.0
2015-03-23 12:20:00,23.56,23.58,23.55,23.57,53500.0,17.8453,17.8605,17.8377,17.8529,53500.0
2015-03-23 12:25:00,23.57,23.57,23.54,23.54,37700.0,17.8529,17.8529,17.8302,17.8302,37700.0
2015-03-23 12:30:00,23.54,23.59,23.54,23.58,70600.0,17.8302,17.868,17.8302,17.8605,70600.0
2015-03-23 12:35:00,23.58,23.6,23.58,23.58,43000.0,17.8605,17.8756,17.8605,17.8605,43000.0
2015-03-23 12:40:00,23.59,23.6,23.58,23.58,40700.0,17.868,17.8756,17.8605,17.8605,40700.0
2015-03-23 12:45:00,23.58,23.59,23.57,23.57,28800.0,17.8605,17.868,17.8529,17.8529,28800.0
2015-03-23 12:50:00,23.57,23.59,23.57,23.59,55000.0,17.8529,17.868,17.8529,17.868,55000.0
2015-03-23 12:55:00,23.58,23.59,23.57,23.59,34800.0,17.8605,17.868,17.8529,17.868,34800.0
2015-03-23 13:00:00,23.58,23.59,23.57,23.58,21200.0,17.8605,17.868,17.8529,17.8605,21200.0
2015-03-23 13:05:00,23.57,23.58,23.57,23.57,26200.0,17.8529,17.8605,17.8529,17.8529,26200.0
2015-03-23 13:10:00,23.57,23.6,23.57,23.6,54400.0,17.8529,17.8756,17.8529,17.8756,54400.0
2015-03-23 13:15:00,23.59,23.59,23.57,23.58,18200.0,17.868,17.868,17.8529,17.8605,18200.0
2015-03-23 13:20:00,23.57,23.58,23.57,23.58,12200.0,17.8529,17.8605,17.8529,17.8605,12200.0
2015-03-23 13:25:00,23.57,23.58,23.54,23.55,45600.0,17.8529,17.8605,17.8302,17.8377,45600.0
2015-03-23 13:30:00,23.55,23.57,23.55,23.55,30700.0,17.8377,17.8529,17.8377,17.8377,30700.0
2015-03-23 13:35:00,23.55,23.57,23.54,23.56,52700.0,17.8377,17.8529,17.8302,17.8453,52700.0
2015-03-23 13:40:00,23.55,23.57,23.55,23.56,42400.0,17.8377,17.8529,17.8377,17.8453,42400.0
2015-03-23 13:45:00,23.57,23.58,23.56,23.56,21900.0,17.8529,17.8605,17.8453,17.8453,21900.0
2015-03-23 13:50:00,23.56,23.57,23.55,23.55,24000.0,17.8453,17.8529,17.8377,17.8377,24000.0
2015-03-23 13:55:00,23.55,23.56,23.55,23.55,31200.0,17.8377,17.8453,17.8377,17.8377,31200.0
2015-03-23 14:00:00,23.55,23.58,23.55,23.57,102600.0,17.8377,17.8605,17.8377,17.8529,102600.0
2015-03-23 14:05:00,23.57,23.57,23.56,23.57,31100.0,17.8529,17.8529,17.8453,17.8529,31100.0
2015-03-23 14:10:00,23.57,23.58,23.56,23.58,28600.0,17.8529,17.8605,17.8453,17.8605,28600.0
2015-03-23 14:15:00,23.58,23.58,23.55,23.57,67900.0,17.8605,17.8605,17.8377,17.8529,67900.0
2015-03-23 14:20:00,23.58,23.58,23.57,23.58,25800.0,17.8605,17.8605,17.8529,17.8605,25800.0
2015-03-23 14:25:00,23.57,23.58,23.57,23.57,20500.0,17.8529,17.8605,17.8529,17.8529,20500.0
2015-03-23 14:30:00,23.58,23.58,23.57,23.57,27900.0,17.8605,17.8605,17.8529,17.8529,27900.0
2015-03-23 14:35:00,23.57,23.58,23.57,23.57,25900.0,17.8529,17.8605,17.8529,17.8529,25900.0
2015-03-23 14:40:00,23.57,23.58,23.57,23.57,28500.0,17.8529,17.8605,17.8529,17.8529,28500.0
2015-03-23 14:45:00,23.57,23.58,23.54,23.54,50500.0,17.8529,17.8605,17.8302,17.8302,50500.0
2015-03-23 14:50:00,23.54,23.56,23.54,23.56,72200.0,17.8302,17.8453,17.8302,17.8453,72200.0
2015-03-23 14:55:00,23.55,23.57,23.55,23.57,32100.0,17.8377,17.8529,17.8377,17.8529,32100.0
2015-03-23 15:00:00,23.56,23.57,23.55,23.56,32700.0,17.8453,17.8529,17.8377,17.8453,32700.0
2015-03-23 15:05:00,23.55,23.56,23.53,23.55,79200.0,17.8377,17.8453,17.8226,17.8377,79200.0
2015-03-23 15:10:00,23.55,23.55,23.52,23.52,48200.0,17.8377,17.8377,17.815,17.815,48200.0
2015-03-23 15:15:00,23.53,23.53,23.51,23.52,64000.0,17.8226,17.8226,17.8074,17.815,64000.0
2015-03-23 15:20:00,23.52,23.53,23.51,23.52,30100.0,17.815,17.8226,17.8074,17.815,30100.0
2015-03-23 15:25:00,23.52,23.53,23.52,23.53,25500.0,17.815,17.8226,17.815,17.8226,25500.0
2015-03-23 15:30:00,23.53,23.53,23.51,23.53,111800.0,17.8226,17.8226,17.8074,17.8226,111800.0
2015-03-23 15:35:00,23.53,23.53,23.51,23.52,94100.0,17.8226,17.8226,17.8074,17.815,94100.0
2015-03-23 15:40:00,23.52,23.52,23.49,23.5,108700.0,17.815,17.815,17.7923,17.7999,108700.0
2015-03-23 15:45:00,23.5,23.53,23.5,23.51,160800.0,17.7999,17.8226,17.7999,17.8074,160800.0
2015-03-23 15:50:00,23.5,23.51,23.49,23.5,188500.0,17.7999,17.8074,17.7923,17.7999,188500.0
2015-03-23 15:55:00,23.5,23.5,23.46,23.47,722100.0,17.7999,17.7999,17.7696,17.7771,722100.0
2015-03-24 09:30:00,23.5,23.58,23.5,23.51,155300.0,17.7999,17.8605,17.7999,17.8074,155300.0
2015-03-24 09:35:00,23.52,23.57,23.48,23.56,219800.0,17.815,17.8529,17.7847,17.8453,219800.0
2015-03-24 09:40:00,23.56,23.57,23.52,23.53,83900.0,17.8453,17.8529,17.815,17.8226,83900.0
2015-03-24 09:45:00,23.54,23.54,23.5,23.52,102300.0,17.8302,17.8302,17.7999,17.815,102300.0
2015-03-24 09:50:00,23.53,23.54,23.5,23.52,65500.0,17.8226,17.8302,17.7999,17.815,65500.0
2015-03-24 09:55:00,23.53,23.54,23.5,23.52,51200.0,17.8226,17.8302,17.7999,17.815,51200.0
2015-03-24 10:00:00,23.52,23.56,23.49,23.54,129900.0,17.815,17.8453,17.7923,17.8302,129900.0
2015-03-24 10:05:00,23.55,23.57,23.53,23.53,37200.0,17.8377,17.8529,17.8226,17.8226,37200.0
2015-03-24 10:10:00,23.54,23.55,23.47,23.49,57600.0,17.8302,17.8377,17.7771,17.7923,57600.0
2015-03-24 10:15:00,23.49,23.49,23.46,23.46,20900.0,17.7923,17.7923,17.7696,17.7696,20900.0
2015-03-24 10:20:00,23.46,23.47,23.41,23.41,38600.0,17.7696,17.7771,17.7317,17.7317,38600.0
2015-03-24 10:25:00,23.42,23.49,23.41,23.48,52900.0,17.7393,17.7923,17.7317,17.7847,52900.0
2015-03-24 10:30:00,23.49,23.51,23.48,23.5,53200.0,17.7923,17.8074,17.7847,17.7999,53200.0
2015-03-24 10:35:00,23.5,23.51,23.48,23.51,41700.0,17.7999,17.8074,17.7847,17.8074,41700.0
2015-03-24 10:40:00,23.51,23.51,23.45,23.47,93200.0,17.8074,17.8074,17.762,17.7771,93200.0
2015-03-24 10:45:00,23.47,23.47,23.4,23.41,88500.0,17.7771,17.7771,17.7241,17.7317,88500.0
2015-03-24 10:50:00,23.41,23.45,23.4,23.45,93900.0,17.7317,17.762,17.7241,17.762,93900.0
2015-03-24 10:55:00,23.44,23.46,23.44,23.45,33700.0,17.7544,17.7696,17.7544,17.762,33700.0
2015-03-24 11:00:00,23.44,23.45,23.41,23.43,65500.0,17.7544,17.762,17.7317,17.7468,65500.0
2015-03-24 11:05:00,23.43,23.5,23.42,23.49,76200.0,17.7468,17.7999,17.7393,17.7923,76200.0
2015-03-24 11:10:00,23.49,23.53,23.49,23.53,37100.0,17.7923,17.8226,17.7923,17.8226,37100.0
2015-03-24 11:15:00,23.53,23.56,23.52,23.55,85600.0,17.8226,17.8453,17.815,17.8377,85600.0
2015-03-24 11:20:00,23.55,23.57,23.53,23.56,104800.0,17.8377,17.8529,17.8226,17.8453,104800.0
2015-03-24 11:25:00,23.56,23.57,23.55,23.55,45900.0,17.8453,17.8529,17.8377,17.8377,45900.0
2015-03-24 11:30:00,23.56,23.58,23.56,23.58,70500.0,17.8453,17.8605,17.8453,17.8605,70500.0
2015-03-24 11:35:00,23.58,23.58,23.57,23.58,32500.0,17.8605,17.8605,17.8529,17.8605,32500.0
2015-03-24 11:40:00,23.57,23.59,23.56,23.59,41200.0,17.8529,17.868,17.8453,17.868,41200.0
2015-03-24 11:45:00,23.59,23.59,23.57,23.59,32800.0,17.868,17.868,17.8529,17.868,32800.0
2015-03-24 11:50:00,23.59,23.61,23.58,23.61,98100.0,17.868,17.8832,17.8605,17.8832,98100.0
2015-03-24 11:55:00,23.61,23.61,23.58,23.58,62000.0,17.8832,17.8832,17.8605,17.8605,62000.0
2015-03-24 12:00:00,23.59,23.59,23.57,23.59,34200.0,17.868,17.868,17.8529,17.868,34200.0
2015-03-24 12:05:00,23.59,23.59,23.54,23.57,78300.0,17.868,17.868,17.8302,17.8529,78300.0
2015-03-24 12:10:00,23.57,23.58,23.56,23.58,14300.0,17.8529,17.8605,17.8453,17.8605,14300.0
2015-03-24 12:15:00,23.58,23.59,23.56,23.59,33900.0,17.8605,17.868,17.8453,17.868,33900.0
2015-03-24 12:20:00,23.58,23.59,23.54,23.56,49400.0,17.8605,17.868,17.8302,17.8453,49400.0
2015-03-24 12:25:00,23.55,23.56,23.52,23.53,40500.0,17.8377,17.8453,17.815,17.8226,40500.0
2015-03-24 12:30:00,23.52,23.54,23.5,23.51,34500.0,17.815,17.8302,17.7999,17.8074,34500.0
2015-03-24 12:35:00,23.51,23.51,23.47,23.48,36300.0,17.8074,17.8074,17.7771,17.7847,36300.0
2015-03-24 12:40:00,23.48,23.5,23.48,23.5,22600.0,17.7847,17.7999,17.7847,17.7999,22600.0
2015-03-24 12:45:00,23.5,23.5,23.46,23.46,76400.0,17.7999,17.7999,17.7696,17.7696,76400.0
2015-03-24 12:50:00,23.47,23.47,23.45,23.47,28600.0,17.7771,17.7771,17.762,17.7771,28600.0
2015-03-24 12:55:00,23.47,23.49,23.45,23.45,36900.0,17.7771,17.7923,17.762,17.762,36900.0
2015-03-24 13:00:00,23.45,23.5,23.44,23.5,28200.0,17.762,17.7999,17.7544,17.7999,28200.0
2015-03-24 13:05:00,23.5,23.51,23.49,23.5,22300.0,17.7999,17.8074,17.7923,17.7999,22300.0
2015-03-24 13:10:00,23.5,23.5,23.46,23.48,24500.0,17.7999,17.7999,17.7696,17.7847,24500.0
2015-03-24 13:15:00,23.48,23.52,23.47,23.51,39400.0,17.7847,17.815,17.7771,17.8074,39400.0
2015-03-24 13:20:00,23.51,23.52,23.47,23.47,27900.0,17.8074,17.815,17.7771,17.7771,27900.0
2015-03-24 13:25:00,23.47,23.48,23.44,23.45,55500.0,17.7771,17.7847,17.7544,17.762,55500.0
2015-03-24 13:30:00,23.45,23.46,23.42,23.43,30100.0,17.762,17.7696,17.7393,17.7468,30100.0
2015-03-24 13:35:00,23.42,23.43,23.42,23.43,40000.0,17.7393,17.7468,17.7393,17.7468,40000.0
2015-03-24 13:40:00,23.43,23.45,23.42,23.45,36300.0,17.7468,17.762,17.7393,17.762,36300.0
2015-03-24 13:45:00,23.45,23.45,23.42,23.44,41800.0,17.762,17.762,17.7393,17.7544,41800.0
2015-03-24 13:50:00,23.44,23.48,23.44,23.48,35900.0,17.7544,17.7847,17.7544,17.7847,35900.0
2015-03-24 13:55:00,23.48,23.48,23.46,23.48,29500.0,17.7847,17.7847,17.7696,17.7847,29500.0
2015-03-24 14:00:00,23.48,23.48,23.44,23.45,66600.0,17.7847,17.7847,17.7544,17.762,66600.0
2015-03-24 14:05:00,23.46,23.47,23.43,23.47,34500.0,17.7696,17.7771,17.7468,17.7771,34500.0
2015-03-24 14:10:00,23.47,23.48,23.45,23.45,52300.0,17.7771,17.7847,17.762,17.762,52300.0
2015-03-24 14:15:00,23.45,23.46,23.42,23.42,110700.0,17.762,17.7696,17.7393,17.7393,110700.0
2015-03-24 14:20:00,23.42,23.45,23.42,23.45,36500.0,17.7393,17.762,17.7393,17.762,36500.0
2015-03-24 14:25:00,23.45,23.45,23.43,23.45,46200.0,17.762,17.762,17.7468,17.762,46200.0
2015-03-24 14:30:00,23.44,23.45,23.41,23.44,36700.0,17.7544,17.762,17.7317,17.7544,36700.0
2015-03-24 14:35:00,23.44,23.45,23.43,23.45,37500.0,17.7544,17.762,17.7468,17.762,37500.0
2015-03-24 14:40:00,23.45,23.47,23.42,23.47,70800.0,17.762,17.7771,17.7393,17.7771,70800.0
2015-03-24 14:45:00,23.47,23.49,23.46,23.48,46300.0,17.7771,17.7923,17.7696,17.7847,46300.0
2015-03-24 14:50:00,23.48,23.48,23.45,23.47,29000.0,17.7847,17.7847,17.762,17.7771,29000.0
2015-03-24 14:55:00,23.47,23.49,23.46,23.49,30800.0,17.7771,17.7923,17.7696,17.7923,30800.0
2015-03-24 15:00:00,23.49,23.49,23.47,23.48,43400.0,17.7923,17.7923,17.7771,17.7847,43400.0
2015-03-24 15:05:00,23.49,23.52,23.48,23.51,56200.0,17.7923,17.815,17.7847,17.8074,56200.0
2015-03-24 15:10:00,23.5,23.51,23.49,23.51,45900.0,17.7999,17.8074,17.7923,17.8074,45900.0
2015-03-24 15:15:00,23.51,23.51,23.49,23.51,48700.0,17.8074,17.8074,17.7923,17.8074,48700.0
2015-03-24 15:20:00,23.51,23.51,23.45,23.46,127500.0,17.8074,17.8074,17.762,17.7696,127500.0
2015-03-24 15:25:00,23.46,23.48,23.44,23.45,55500.0,17.7696,17.7847,17.7544,17.762,55500.0
2015-03-24 15:30:00,23.45,23.49,23.44,23.48,64900.0,17.762,17.7923,17.7544,17.7847,64900.0
2015-03-24 15:35:00,23.49,23.49,23.46,23.49,82500.0,17.7923,17.7923,17.7696,17.7923,82500.0
2015-03-24 15:40:00,23.49,23.5,23.46,23.46,111700.0,17.7923,17.7999,17.7696,17.7696,111700.0
2015-03-24 15:45:00,23.46,23.48,23.44,23.46,175800.0,17.7696,17.7847,17.7544,17.7696,175800.0
2015-03-24 15:50:00,23.45,23.46,23.43,23.44,211400.0,17.762,17.7696,17.7468,17.7544,211400.0
2015-03-24 15:55:00,23.43,23.45,23.41,23.41,352700.0,17.7468,17.762,17.7317,17.7317,352700.0
2015-03-25 09:30:00,23.45,23.54,23.44,23.51,139100.0,17.762,17.8302,17.7544,17.8074,139100.0
2015-03-25 09:35:00,23.51,23.54,23.44,23.46,83600.0,17.8074,17.8302,17.7544,17.7696,83600.0
2015-03-25 09:40:00,23.46,23.48,23.43,23.43,139200.0,17.7696,17.7847,17.7468,17.7468,139200.0
2015-03-25 09:45:00,23.43,23.44,23.36,23.43,117200.0,17.7468,17.7544,17.6938,17.7468,117200.0
2015-03-25 09:50:00,23.43,23.47,23.41,23.43,111800.0,17.7468,17.7771,17.7317,17.7468,111800.0
2015-03-25 09:55:00,23.44,23.44,23.37,23.41,74300.0,17.7544,17.7544,17.7014,17.7317,74300.0
2015-03-25 10:00:00,23.42,23.44,23.39,23.43,90200.0,17.7393,17.7544,17.7165,17.7468,90200.0
2015-03-25 10:05:00,23.43,23.49,23.42,23.49,48400.0,17.7468,17.7923,17.7393,17.7923,48400.0
2015-03-25 10:10:00,23.48,23.51,23.47,23.48,99100.0,17.7847,17.8074,17.7771,17.7847,99100.0
2015-03-25 10:15:00,23.48,23.5,23.47,23.5,32400.0,17.7847,17.7999,17.7771,17.7999,32400.0
2015-03-25 10:20:00,23.5,23.52,23.49,23.52,81400.0,17.7999,17.815,17.7923,17.815,81400.0
2015-03-25 10:25:00,23.53,23.57,23.52,23.55,150900.0,17.8226,17.8529,17.815,17.8377,150900.0
2015-03-25 10:30:00,23.54,23.54,23.47,23.49,85600.0,17.8302,17.8302,17.7771,17.7923,85600.0
2015-03-25 10:35:00,23.48,23.53,23.47,23.48,76000.0,17.7847,17.8226,17.7771,17.7847,76000.0
2015-03-25 10:40:00,23.48,23.49,23.45,23.48,39300.0,17.7847,17.7923,17.762,17.7847,39300.0
2015-03-25 10:45:00,23.47,23.48,23.43,23.45,40000.0,17.7771,17.7847,17.7468,17.762,40000.0
2015-03-25 10:50:00,23.46,23.48,23.45,23.46,33500.0,17.7696,17.7847,17.762,17.7696,33500.0
2015-03-25 10:55:00,23.46,23.5,23.46,23.49,30600.0,17.7696,17.7999,17.7696,17.7923,30600.0
2015-03-25 11:00:00,23.5,23.53,23.49,23.52,71200.0,17.7999,17.8226,17.7923,17.815,71200.0
2015-03-25 11:05:00,23.52,23.52,23.49,23.51,50400.0,17.815,17.815,17.7923,17.8074,50400.0
2015-03-25 11:10:00,23.5,23.51,23.45,23.48,45000.0,17.7999,17.8074,17.762,17.7847,45000.0
2015-03-25 11:15:00,23.47,23.48,23.42,23.45,42000.0,17.7771,17.7847,17.7393,17.762,42000.0
2015-03-25 11:20:00,23.45,23.46,23.41,23.45,39000.0,17.762,17.7696,17.7317,17.762,39000.0
2015-03-25 11:25:00,23.45,23.45,23.43,23.44,40200.0,17.762,17.762,17.7468,17.7544,40200.0
2015-03-25 11:30:00,23.44,23.44,23.36,23.36,93700.0,17.7544,17.7544,17.6938,17.6938,93700.0
2015-03-25 11:35:00,23.36,23.38,23.32,23.32,110600.0,17.6938,17.709,17.6635,17.6635,110600.0
2015-03-25 11:40:00,23.33,23.33,23.26,23.28,176000.0,17.6711,17.6711,17.6181,17.6332,176000.0
2015-03-25 11:45:00,23.28,23.28,23.24,23.25,107800.0,17.6332,17.6332,17.6029,17.6105,107800.0
2015-03-25 11:50:00,23.26,23.28,23.24,23.28,41300.0,17.6181,17.6332,17.6029,17.6332,41300.0
2015-03-25 11:55:00,23.28,23.28,23.23,23.24,71800.0,17.6332,17.6332,17.5954,17.6029,71800.0
2015-03-25 12:00:00,23.23,23.24,23.21,23.22,62600.0,17.5954,17.6029,17.5802,17.5878,62600.0
2015-03-25 12:05:00,23.23,23.24,23.19,23.19,101700.0,17.5954,17.6029,17.5651,17.5651,101700.0
2015-03-25 12:10:00,23.19,23.2,23.18,23.2,39500.0,17.5651,17.5726,17.5575,17.5726,39500.0
2015-03-25 12:15:00,23.2,23.21,23.16,23.17,76100.0,17.5726,17.5802,17.5423,17.5499,76100.0
2015-03-25 12:20:00,23.17,23.18,23.1,23.12,70200.0,17.5499,17.5575,17.4969,17.512,70200.0
2015-03-25 12:25:00,23.11,23.13,23.1,23.12,68700.0,17.5045,17.5196,17.4969,17.512,68700.0
2015-03-25 12:30:00,23.11,23.12,23.1,23.11,55300.0,17.5045,17.512,17.4969,17.5045,55300.0
2015-03-25 12:35:00,23.11,23.11,23.05,23.07,156300.0,17.5045,17.5045,17.459,17.4742,156300.0
2015-03-25 12:40:00,23.07,23.07,23.01,23.01,79200.0,17.4742,17.4742,17.4287,17.4287,79200.0
2015-03-25 12:45:00,23.01,23.04,23.01,23.04,45400.0,17.4287,17.4514,17.4287,17.4514,45400.0
2015-03-25 12:50:00,23.04,23.04,23.02,23.02,93800.0,17.4514,17.4514,17.4363,17.4363,93800.0
2015-03-25 12:55:00,23.02,23.05,23.01,23.04,64400.0,17.4363,17.459,17.4287,17.4514,64400.0
2015-03-25 13:00:00,23.03,23.05,23.03,23.04,72400.0,17.4439,17.459,17.4439,17.4514,72400.0
2015-03-25 13:05:00,23.04,23.04,23.02,23.04,104400.0,17.4514,17.4514,17.4363,17.4514,104400.0
2015-03-25 13:10:00,23.03,23.04,22.94,22.94,190800.0,17.4439,17.4514,17.3757,17.3757,190800.0
2015-03-25 13:15:00,22.95,22.96,22.9,22.92,149400.0,17.3833,17.3908,17.3454,17.3605,149400.0
2015-03-25 13:20:00,22.93,22.93,22.89,22.92,86200.0,17.3681,17.3681,17.3378,17.3605,86200.0
2015-03-25 13:25:00,22.92,22.96,22.91,22.93,64900.0,17.3605,17.3908,17.353,17.3681,64900.0
2015-03-25 13:30:00,22.93,22.95,22.92,22.93,110300.0,17.3681,17.3833,17.3605,17.3681,110300.0
2015-03-25 13:35:00,22.93,22.97,22.93,22.97,51800.0,17.3681,17.3984,17.3681,17.3984,51800.0
2015-03-25 13:40:00,22.97,22.99,22.96,22.98,92600.0,17.3984,17.4136,17.3908,17.406,92600.0
2015-03-25 13:45:00,22.98,22.99,22.97,22.99,42100.0,17.406,17.4136,17.3984,17.4136,42100.0
2015-03-25 13:50:00,22.98,23.0,22.98,22.99,44400.0,17.406,17.4211,17.406,17.4136,44400.0
2015-03-25 13:55:00,22.99,23.0,22.97,22.98,52600.0,17.4136,17.4211,17.3984,17.406,52600.0
2015-03-25 14:00:00,22.97,23.0,22.96,22.99,48500.0,17.3984,17.4211,17.3908,17.4136,48500.0
2015-03-25 14:05:00,22.98,22.99,22.96,22.96,71000.0,17.406,17.4136,17.3908,17.3908,71000.0
2015-03-25 14:10:00,22.96,22.99,22.95,22.96,50200.0,17.3908,17.4136,17.3833,17.3908,50200.0
2015-03-25 14:15:00,22.95,22.98,22.94,22.96,101500.0,17.3833,17.406,17.3757,17.3908,101500.0
2015-03-25 14:20:00,22.96,22.99,22.96,22.98,83600.0,17.3908,17.4136,17.3908,17.406,83600.0
2015-03-25 14:25:00,22.98,23.0,22.96,22.99,74200.0,17.406,17.4211,17.3908,17.4136,74200.0
2015-03-25 14:30:00,23.0,23.0,22.97,22.99,86900.0,17.4211,17.4211,17.3984,17.4136,86900.0
2015-03-25 14:35:00,23.0,23.0,22.98,22.98,45300.0,17.4211,17.4211,17.406,17.406,45300.0
2015-03-25 14:40:00,22.98,22.98,22.96,22.96,61500.0,17.406,17.406,17.3908,17.3908,61500.0
2015-03-25 14:45:00,22.97,22.97,22.92,22.93,97500.0,17.3984,17.3984,17.3605,17.3681,97500.0
2015-03-25 14:50:00,22.94,22.94,22.88,22.89,185600.0,17.3757,17.3757,17.3303,17.3378,185600.0
2015-03-25 14:55:00,22.89,22.92,22.89,22.91,125500.0,17.3378,17.3605,17.3378,17.353,125500.0
2015-03-25 15:00:00,22.91,22.91,22.89,22.9,136500.0,17.353,17.353,17.3378,17.3454,136500.0
2015-03-25 15:05:00,22.9,22.9,22.83,22.84,184700.0,17.3454,17.3454,17.2924,17.3,184700.0
2015-03-25 15:10:00,22.84,22.85,22.82,22.83,117500.0,17.3,17.3075,17.2848,17.2924,117500.0
2015-03-25 15:15:00,22.83,22.83,22.81,22.82,112400.0,17.2924,17.2924,17.2772,17.2848,112400.0
2015-03-25 15:20:00,22.82,22.82,22.79,22.8,160200.0,17.2848,17.2848,17.2621,17.2697,160200.0
2015-03-25 15:25:00,22.81,22.81,22.79,22.8,132200.0,17.2772,17.2772,17.2621,17.2697,132200.0
2015-03-25 15:30:00,22.8,22.81,22.78,22.8,280100.0,17.2697,17.2772,17.2545,17.2697,280100.0
2015-03-25 15:35:00,22.8,22.8,22.78,22.78,179000.0,17.2697,17.2697,17.2545,17.2545,179000.0
2015-03-25 15:40:00,22.78,22.79,22.76,22.77,254200.0,17.2545,17.2621,17.2394,17.2469,254200.0
2015-03-25 15:45:00,22.78,22.78,22.71,22.71,270500.0,17.2545,17.2545,17.2015,17.2015,270500.0
2015-03-25 15:50:00,22.71,22.72,22.68,22.69,246600.0,17.2015,17.2091,17.1788,17.1863,246600.0
2015-03-25 15:55:00,22.69,22.72,22.69,22.71,501600.0,17.1863,17.2091,17.1863,17.2015,501600.0
2015-03-26 09:30:00,22.61,22.62,22.32,22.36,373400.0,17.1257,17.1333,16.9061,16.9364,373400.0
2015-03-26 09:35:00,22.36,22.5,22.34,22.44,231800.0,16.9364,17.0424,16.9212,16.997,231800.0
2015-03-26 09:40:00,22.43,22.45,22.41,22.43,165100.0,16.9894,17.0046,16.9743,16.9894,165100.0
2015-03-26 09:45:00,22.43,22.48,22.39,22.48,206600.0,16.9894,17.0273,16.9591,17.0273,206600.0
2015-03-26 09:50:00,22.47,22.53,22.46,22.51,134400.0,17.0197,17.0651,17.0121,17.05,134400.0
2015-03-26 09:55:00,22.51,22.51,22.42,22.43,140100.0,17.05,17.05,16.9818,16.9894,140100.0
2015-03-26 10:00:00,22.44,22.49,22.41,22.43,176100.0,16.997,17.0349,16.9743,16.9894,176100.0
2015-03-26 10:05:00,22.44,22.44,22.29,22.3,225100.0,16.997,16.997,16.8834,16.8909,225100.0
2015-03-26 10:10:00,22.3,22.35,22.27,22.35,154100.0,16.8909,16.9288,16.8682,16.9288,154100.0
2015-03-26 10:15:00,22.34,22.34,22.25,22.31,163100.0,16.9212,16.9212,16.8531,16.8985,163100.0
2015-03-26 10:20:00,22.31,22.35,22.3,22.31,164400.0,16.8985,16.9288,16.8909,16.8985,164400.0
2015-03-26 10:25:00,22.32,22.34,22.31,22.32,203600.0,16.9061,16.9212,16.8985,16.9061,203600.0
2015-03-26 10:30:00,22.33,22.37,22.3,22.37,177200.0,16.9137,16.944,16.8909,16.944,177200.0
2015-03-26 10:35:00,22.37,22.43,22.36,22.39,133700.0,16.944,16.9894,16.9364,16.9591,133700.0
2015-03-26 10:40:00,22.39,22.41,22.36,22.39,194100.0,16.9591,16.9743,16.9364,16.9591,194100.0
2015-03-26 10:45:00,22.39,22.41,22.35,22.4,113500.0,16.9591,16.9743,16.9288,16.9667,113500.0
2015-03-26 10:50:00,22.4,22.43,22.39,22.41,89500.0,16.9667,16.9894,16.9591,16.9743,89500.0
2015-03-26 10:55:00,22.4,22.43,22.4,22.43,116300.0,16.9667,16.9894,16.9667,16.9894,116300.0
2015-03-26 11:00:00,22.43,22.43,22.38,22.39,129600.0,16.9894,16.9894,16.9515,16.9591,129600.0
2015-03-26 11:05:00,22.39,22.43,22.39,22.43,82900.0,16.9591,16.9894,16.9591,16.9894,82900.0
2015-03-26 11:10:00,22.43,22.43,22.38,22.41,101300.0,16.9894,16.9894,16.9515,16.9743,101300.0
2015-03-26 11:15:00,22.41,22.42,22.39,22.39,119100.0,16.9743,16.9818,16.9591,16.9591,119100.0
2015-03-26 11:20:00,22.4,22.41,22.39,22.39,124800.0,16.9667,16.9743,16.9591,16.9591,124800.0
2015-03-26 11:25:00,22.39,22.43,22.38,22.43,97500.0,16.9591,16.9894,16.9515,16.9894,97500.0
2015-03-26 11:30:00,22.43,22.44,22.42,22.44,140700.0,16.9894,16.997,16.9818,16.997,140700.0
2015-03-26 11:35:00,22.44,22.48,22.42,22.47,130000.0,16.997,17.0273,16.9818,17.0197,130000.0
2015-03-26 11:40:00,22.49,22.55,22.48,22.51,134200.0,17.0349,17.0803,17.0273,17.05,134200.0
2015-03-26 11:45:00,22.52,22.52,22.44,22.44,140300.0,17.0576,17.0576,16.997,16.997,140300.0
2015-03-26 11:50:00,22.44,22.44,22.42,22.43,133800.0,16.997,16.997,16.9818,16.9894,133800.0
2015-03-26 11:55:00,22.43,22.44,22.42,22.44,116200.0,16.9894,16.997,16.9818,16.997,116200.0
2015-03-26 12:00:00,22.44,22.47,22.43,22.44,126300.0,16.997,17.0197,16.9894,16.997,126300.0
2015-03-26 12:05:00,22.44,22.44,22.4,22.42,82800.0,16.997,16.997,16.9667,16.9818,82800.0
2015-03-26 12:10:00,22.42,22.47,22.41,22.46,86500.0,16.9818,17.0197,16.9743,17.0121,86500.0
2015-03-26 12:15:00,22.46,22.47,22.43,22.45,101200.0,17.0121,17.0197,16.9894,17.0046,101200.0
2015-03-26 12:20:00,22.45,22.46,22.42,22.42,49000.0,17.0046,17.0121,16.9818,16.9818,49000.0
2015-03-26 12:25:00,22.43,22.44,22.42,22.43,44200.0,16.9894,16.997,16.9818,16.9894,44200.0
2015-03-26 12:30:00,22.44,22.45,22.42,22.44,63600.0,16.997,17.0046,16.9818,16.997,63600.0
2015-03-26 12:35:00,22.43,22.45,22.42,22.45,49400.0,16.9894,17.0046,16.9818,17.0046,49400.0
2015-03-26 12:40:00,22.45,22.45,22.4,22.42,58100.0,17.0046,17.0046,16.9667,16.9818,58100.0
2015-03-26 12:45:00,22.42,22.45,22.41,22.44,87700.0,16.9818,17.0046,16.9743,16.997,87700.0
2015-03-26 12:50:00,22.44,22.47,22.43,22.47,26400.0,16.997,17.0197,16.9894,17.0197,26400.0
2015-03-26 12:55:00,22.47,22.48,22.44,22.47,98800.0,17.0197,17.0273,16.997,17.0197,98800.0
2015-03-26 13:00:00,22.47,22.48,22.44,22.44,96000.0,17.0197,17.0273,16.997,16.997,96000.0
2015-03-26 13:05:00,22.45,22.48,22.45,22.47,46600.0,17.0046,17.0273,17.0046,17.0197,46600.0
2015-03-26 13:10:00,22.47,22.49,22.43,22.44,113900.0,17.0197,17.0349,16.9894,16.997,113900.0
2015-03-26 13:15:00,22.45,22.45,22.43,22.44,69100.0,17.0046,17.0046,16.9894,16.997,69100.0
2015-03-26 13:20:00,22.45,22.45,22.42,22.43,83400.0,17.0046,17.0046,16.9818,16.9894,83400.0
2015-03-26 13:25:00,22.43,22.44,22.42,22.44,97700.0,16.9894,16.997,16.9818,16.997,97700.0
2015-03-26 13:30:00,22.44,22.48,22.44,22.47,53200.0,16.997,17.0273,16.997,17.0197,53200.0
2015-03-26 13:35:00,22.47,22.48,22.46,22.48,24200.0,17.0197,17.0273,17.0121,17.0273,24200.0
2015-03-26 13:40:00,22.48,22.51,22.47,22.5,205800.0,17.0273,17.05,17.0197,17.0424,205800.0
2015-03-26 13:45:00,22.5,22.51,22.47,22.48,90300.0,17.0424,17.05,17.0197,17.0273,90300.0
2015-03-26 13:50:00,22.47,22.53,22.47,22.53,69700.0,17.0197,17.0651,17.0197,17.0651,69700.0
2015-03-26 13:55:00,22.53,22.54,22.51,22.52,84700.0,17.0651,17.0727,17.05,17.0576,84700.0
2015-03-26 14:00:00,22.51,22.52,22.5,22.52,85300.0,17.05,17.0576,17.0424,17.0576,85300.0
2015-03-26 14:05:00,22.52,22.52,22.48,22.48,74000.0,17.0576,17.0576,17.0273,17.0273,74000.0
2015-03-26 14:10:00,22.49,22.51,22.45,22.46,85500.0,17.0349,17.05,17.0046,17.0121,85500.0
2015-03-26 14:15:00,22.46,22.5,22.46,22.49,78000.0,17.0121,17.0424,17.0121,17.0349,78000.0
2015-03-26 14:20:00,22.49,22.49,22.46,22.46,70600.0,17.0349,17.0349,17.0121,17.0121,70600.0
2015-03-26 14:25:00,22.46,22.47,22.45,22.45,79200.0,17.0121,17.0197,17.0046,17.0046,79200.0
2015-03-26 14:30:00,22.46,22.49,22.45,22.48,109400.0,17.0121,17.0349,17.0046,17.0273,109400.0
2015-03-26 14:35:00,22.48,22.5,22.47,22.49,101100.0,17.0273,17.0424,17.0197,17.0349,101100.0
2015-03-26 14:40:00,22.49,22.51,22.47,22.5,63600.0,17.0349,17.05,17.0197,17.0424,63600.0
2015-03-26 14:45:00,22.5,22.5,22.44,22.44,63500.0,17.0424,17.0424,16.997,16.997,63500.0
2015-03-26 14:50:00,22.44,22.46,22.42,22.46,86500.0,16.997,17.0121,16.9818,17.0121,86500.0
2015-03-26 14:55:00,22.45,22.46,22.41,22.42,144700.0,17.0046,17.0121,16.9743,16.9818,144700.0
2015-03-26 15:00:00,22.41,22.44,22.4,22.44,97000.0,16.9743,16.997,16.9667,16.997,97000.0
2015-03-26 15:05:00,22.44,22.45,22.42,22.45,95600.0,16.997,17.0046,16.9818,17.0046,95600.0
2015-03-26 15:10:00,22.45,22.45,22.42,22.43,73800.0,17.0046,17.0046,16.9818,16.9894,73800.0
2015-03-26 15:15:00,22.43,22.43,22.41,22.41,101000.0,16.9894,16.9894,16.9743,16.9743,101000.0
2015-03-26 15:20:00,22.41,22.43,22.4,22.41,78400.0,16.9743,16.9894,16.9667,16.9743,78400.0
2015-03-26 15:25:00,22.41,22.46,22.4,22.44,95000.0,16.9743,17.0121,16.9667,16.997,95000.0
2015-03-26 15:30:00,22.45,22.49,22.43,22.49,155100.0,17.0046,17.0349,16.9894,17.0349,155100.0
2015-03-26 15:35:00,22.49,22.5,22.44,22.45,245400.0,17.0349,17.0424,16.997,17.0046,245400.0
2015-03-26 15:40:00,22.45,22.47,22.43,22.47,146600.0,17.0046,17.0197,16.9894,17.0197,146600.0
2015-03-26 15:45:00,22.47,22.49,22.46,22.46,213600.0,17.0197,17.0349,17.0121,17.0121,213600.0
2015-03-26 15:50:00,22.46,22.48,22.45,22.45,309900.0,17.0121,17.0273,17.0046,17.0046,309900.0
2015-03-26 15:55:00,22.45,22.48,22.45,22.47,578000.0,17.0046,17.0273,17.0046,17.0197,578000.0
2015-03-27 09:30:00,22.52,22.58,22.43,22.54,187000.0,17.0576,17.103,16.9894,17.0727,187000.0
2015-03-27 09:35:00,22.54,22.56,22.49,22.51,110800.0,17.0727,17.0879,17.0349,17.05,110800.0
2015-03-27 09:40:00,22.51,22.64,22.51,22.61,145500.0,17.05,17.1485,17.05,17.1257,145500.0
2015-03-27 09:45:00,22.6,22.67,22.59,22.66,56900.0,17.1182,17.1712,17.1106,17.1636,56900.0
2015-03-27 09:50:00,22.66,22.67,22.62,22.64,56000.0,17.1636,17.1712,17.1333,17.1485,56000.0
2015-03-27 09:55:00,22.63,22.63,22.58,22.59,69500.0,17.1409,17.1409,17.103,17.1106,69500.0
2015-03-27 10:00:00,22.58,22.59,22.53,22.57,96100.0,17.103,17.1106,17.0651,17.0954,96100.0
2015-03-27 10:05:00,22.57,22.57,22.49,22.51,44900.0,17.0954,17.0954,17.0349,17.05,44900.0
2015-03-27 10:10:00,22.51,22.52,22.41,22.46,86000.0,17.05,17.0576,16.9743,17.0121,86000.0
2015-03-27 10:15:00,22.46,22.46,22.41,22.44,61100.0,17.0121,17.0121,16.9743,16.997,61100.0
2015-03-27 10:20:00,22.45,22.55,22.45,22.54,84700.0,17.0046,17.0803,17.0046,17.0727,84700.0
2015-03-27 10:25:00,22.54,22.59,22.54,22.59,59700.0,17.0727,17.1106,17.0727,17.1106,59700.0
2015-03-27 10:30:00,22.59,22.59,22.52,22.53,83700.0,17.1106,17.1106,17.0576,17.0651,83700.0
2015-03-27 10:35:00,22.53,22.64,22.53,22.63,44900.0,17.0651,17.1485,17.0651,17.1409,44900.0
2015-03-27 10:40:00,22.64,22.66,22.62,22.65,67100.0,17.1485,17.1636,17.1333,17.156,67100.0
2015-03-27 10:45:00,22.65,22.67,22.63,22.66,29600.0,17.156,17.1712,17.1409,17.1636,29600.0
2015-03-27 10:50:00,22.67,22.69,22.64,22.65,53100.0,17.1712,17.1863,17.1485,17.156,53100.0
2015-03-27 10:55:00,22.65,22.7,22.63,22.7,35600.0,17.156,17.1939,17.1409,17.1939,35600.0
2015-03-27 11:00:00,22.7,22.7,22.63,22.63,36700.0,17.1939,17.1939,17.1409,17.1409,36700.0
2015-03-27 11:05:00,22.63,22.68,22.63,22.68,34200.0,17.1409,17.1788,17.1409,17.1788,34200.0
2015-03-27 11:10:00,22.67,22.7,22.66,22.7,24800.0,17.1712,17.1939,17.1636,17.1939,24800.0
2015-03-27 11:15:00,22.7,22.71,22.67,22.68,38600.0,17.1939,17.2015,17.1712,17.1788,38600.0
2015-03-27 11:20:00,22.68,22.69,22.67,22.68,22800.0,17.1788,17.1863,17.1712,17.1788,22800.0
2015-03-27 11:25:00,22.67,22.68,22.64,22.66,52700.0,17.1712,17.1788,17.1485,17.1636,52700.0
2015-03-27 11:30:00,22.66,22.67,22.66,22.67,24100.0,17.1636,17.1712,17.1636,17.1712,24100.0
2015-03-27 11:35:00,22.66,22.69,22.65,22.69,41300.0,17.1636,17.1863,17.156,17.1863,41300.0
2015-03-27 11:40:00,22.69,22.69,22.65,22.67,27700.0,17.1863,17.1863,17.156,17.1712,27700.0
2015-03-27 11:45:00,22.67,22.69,22.67,22.69,14900.0,17.1712,17.1863,17.1712,17.1863,14900.0
2015-03-27 11:50:00,22.69,22.69,22.62,22.62,42000.0,17.1863,17.1863,17.1333,17.1333,42000.0
2015-03-27 11:55:00,22.62,22.63,22.59,22.62,47100.0,17.1333,17.1409,17.1106,17.1333,47100.0
2015-03-27 12:00:00,22.62,22.63,22.6,22.61,20300.0,17.1333,17.1409,17.1182,17.1257,20300.0
2015-03-27 12:05:00,22.61,22.65,22.6,22.64,39100.0,17.1257,17.156,17.1182,17.1485,39100.0
2015-03-27 12:10:00,22.64,22.65,22.6,22.61,35500.0,17.1485,17.156,17.1182,17.1257,35500.0
2015-03-27 12:15:00,22.61,22.62,22.59,22.59,16400.0,17.1257,17.1333,17.1106,17.1106,16400.0
2015-03-27 12:20:00,22.6,22.62,22.59,22.62,28300.0,17.1182,17.1333,17.1106,17.1333,28300.0
2015-03-27 12:25:00,22.62,22.65,22.59,22.6,59200.0,17.1333,17.156,17.1106,17.1182,59200.0
2015-03-27 12:30:00,22.61,22.64,22.59,22.63,38200.0,17.1257,17.1485,17.1106,17.1409,38200.0
2015-03-27 12:35:00,22.63,22.65,22.62,22.64,29000.0,17.1409,17.156,17.1333,17.1485,29000.0
2015-03-27 12:40:00,22.65,22.67,22.64,22.65,29000.0,17.156,17.1712,17.1485,17.156,29000.0
2015-03-27 12:45:00,22.66,22.66,22.63,22.64,23900.0,17.1636,17.1636,17.1409,17.1485,23900.0
2015-03-27 12:50:00,22.64,22.67,22.64,22.67,13800.0,17.1485,17.1712,17.1485,17.1712,13800.0
2015-03-27 12:55:00,22.67,22.7,22.66,22.69,28200.0,17.1712,17.1939,17.1636,17.1863,28200.0
2015-03-27 13:00:00,22.69,22.69,22.67,22.68,61200.0,17.1863,17.1863,17.1712,17.1788,61200.0
2015-03-27 13:05:00,22.68,22.68,22.64,22.65,27800.0,17.1788,17.1788,17.1485,17.156,27800.0
2015-03-27 13:10:00,22.65,22.66,22.63,22.63,23300.0,17.156,17.1636,17.1409,17.1409,23300.0
2015-03-27 13:15:00,22.63,22.65,22.61,22.63,34100.0,17.1409,17.156,17.1257,17.1409,34100.0
2015-03-27 13:20:00,22.63,22.63,22.6,22.63,29300.0,17.1409,17.1409,17.1182,17.1409,29300.0
2015-03-27 13:25:00,22.63,22.64,22.62,22.62,19500.0,17.1409,17.1485,17.1333,17.1333,19500.0
2015-03-27 13:30:00,22.63,22.66,22.62,22.65,22400.0,17.1409,17.1636,17.1333,17.156,22400.0
2015-03-27 13:35:00,22.66,22.67,22.65,22.66,18100.0,17.1636,17.1712,17.156,17.1636,18100.0
2015-03-27 13:40:00,22.67,22.69,22.66,22.66,16600.0,17.1712,17.1863,17.1636,17.1636,16600.0
2015-03-27 13:45:00,22.66,22.67,22.64,22.65,23000.0,17.1636,17.1712,17.1485,17.156,23000.0
2015-03-27 13:50:00,22.65,22.66,22.65,22.65,4500.0,17.156,17.1636,17.156,17.156,4500.0
2015-03-27 13:55:00,22.65,22.69,22.65,22.67,34500.0,17.156,17.1863,17.156,17.1712,34500.0
2015-03-27 14:00:00,22.68,22.69,22.66,22.69,33800.0,17.1788,17.1863,17.1636,17.1863,33800.0
2015-03-27 14:05:00,22.69,22.69,22.66,22.68,25100.0,17.1863,17.1863,17.1636,17.1788,25100.0
2015-03-27 14:10:00,22.68,22.7,22.67,22.68,38600.0,17.1788,17.1939,17.1712,17.1788,38600.0
2015-03-27 14:15:00,22.68,22.69,22.67,22.68,13800.0,17.1788,17.1863,17.1712,17.1788,13800.0
2015-03-27 14:20:00,22.68,22.7,22.67,22.7,18900.0,17.1788,17.1939,17.1712,17.1939,18900.0
2015-03-27 14:25:00,22.7,22.7,22.68,22.68,19000.0,17.1939,17.1939,17.1788,17.1788,19000.0
2015-03-27 14:30:00,22.69,22.69,22.67,22.69,19500.0,17.1863,17.1863,17.1712,17.1863,19500.0
2015-03-27 14:35:00,22.69,22.69,22.66,22.66,17900.0,17.1863,17.1863,17.1636,17.1636,17900.0
2015-03-27 14:40:00,22.67,22.69,22.66,22.69,19300.0,17.1712,17.1863,17.1636,17.1863,19300.0
2015-03-27 14:45:00,22.69,22.69,22.67,22.68,36900.0,17.1863,17.1863,17.1712,17.1788,36900.0
2015-03-27 14:50:00,22.69,22.7,22.68,22.7,30600.0,17.1863,17.1939,17.1788,17.1939,30600.0
2015-03-27 14:55:00,22.7,22.7,22.69,22.69,14100.0,17.1939,17.1939,17.1863,17.1863,14100.0
2015-03-27 15:00:00,22.7,22.71,22.69,22.7,37400.0,17.1939,17.2015,17.1863,17.1939,37400.0
2015-03-27 15:05:00,22.71,22.72,22.69,22.7,48200.0,17.2015,17.2091,17.1863,17.1939,48200.0
2015-03-27 15:10:00,22.7,22.71,22.68,22.7,38300.0,17.1939,17.2015,17.1788,17.1939,38300.0
2015-03-27 15:15:00,22.7,22.7,22.67,22.69,49300.0,17.1939,17.1939,17.1712,17.1863,49300.0
2015-03-27 15:20:00,22.68,22.69,22.67,22.68,45100.0,17.1788,17.1863,17.1712,17.1788,45100.0
2015-03-27 15:25:00,22.68,22.68,22.66,22.67,39200.0,17.1788,17.1788,17.1636,17.1712,39200.0
2015-03-27 15:30:00,22.66,22.72,22.66,22.71,135900.0,17.1636,17.2091,17.1636,17.2015,135900.0
2015-03-27 15:35:00,22.71,22.76,22.7,22.75,97600.0,17.2015,17.2394,17.1939,17.2318,97600.0
2015-03-27 15:40:00,22.75,22.77,22.74,22.75,108200.0,17.2318,17.2469,17.2242,17.2318,108200.0
2015-03-27 15:45:00,22.75,22.77,22.72,22.73,167900.0,17.2318,17.2469,17.2091,17.2166,167900.0
2015-03-27 15:50:00,22.73,22.76,22.73,22.75,96100.0,17.2166,17.2394,17.2166,17.2318,96100.0
2015-03-27 15:55:00,22.76,22.77,22.73,22.73,447000.0,17.2394,17.2469,17.2166,17.2166,447000.0
2015-03-30 09:30:00,22.9,23.03,22.89,22.99,117800.0,17.3454,17.4439,17.3378,17.4136,117800.0
2015-03-30 09:35:00,23.0,23.02,22.95,23.01,52100.0,17.4211,17.4363,17.3833,17.4287,52100.0
2015-03-30 09:40:00,23.01,23.04,23.0,23.02,74000.0,17.4287,17.4514,17.4211,17.4363,74000.0
2015-03-30 09:45:00,23.03,23.1,23.03,23.1,126800.0,17.4439,17.4969,17.4439,17.4969,126800.0
2015-03-30 09:50:00,23.1,23.11,23.04,23.08,103300.0,17.4969,17.5045,17.4514,17.4817,103300.0
2015-03-30 09:55:00,23.08,23.09,23.05,23.07,29000.0,17.4817,17.4893,17.459,17.4742,29000.0
2015-03-30 10:00:00,23.07,23.09,23.03,23.06,100800.0,17.4742,17.4893,17.4439,17.4666,100800.0
2015-03-30 10:05:00,23.05,23.08,23.03,23.06,39300.0,17.459,17.4817,17.4439,17.4666,39300.0
2015-03-30 10:10:00,23.06,23.08,23.04,23.05,36600.0,17.4666,17.4817,17.4514,17.459,36600.0
2015-03-30 10:15:00,23.05,23.06,23.02,23.04,77400.0,17.459,17.4666,17.4363,17.4514,77400.0
2015-03-30 10:20:00,23.03,23.03,22.97,23.01,31700.0,17.4439,17.4439,17.3984,17.4287,31700.0
2015-03-30 10:25:00,23.01,23.03,22.99,23.03,20800.0,17.4287,17.4439,17.4136,17.4439,20800.0
2015-03-30 10:30:00,23.03,23.06,23.03,23.05,52400.0,17.4439,17.4666,17.4439,17.459,52400.0
2015-03-30 10:35:00,23.05,23.05,23.02,23.05,42600.0,17.459,17.459,17.4363,17.459,42600.0
2015-03-30 10:40:00,23.04,23.05,22.99,23.0,50900.0,17.4514,17.459,17.4136,17.4211,50900.0
2015-03-30 10:45:00,23.0,23.02,22.98,23.01,51500.0,17.4211,17.4363,17.406,17.4287,51500.0
2015-03-30 10:50:00,23.02,23.04,23.0,23.03,26600.0,17.4363,17.4514,17.4211,17.4439,26600.0
2015-03-30 10:55:00,23.03,23.05,23.02,23.04,43600.0,17.4439,17.459,17.4363,17.4514,43600.0
2015-03-30 11:00:00,23.04,23.04,23.0,23.01,34100.0,17.4514,17.4514,17.4211,17.4287,34100.0
2015-03-30 11:05:00,23.01,23.02,22.98,22.99,35800.0,17.4287,17.4363,17.406,17.4136,35800.0
2015-03-30 11:10:00,22.99,23.0,22.97,22.98,24800.0,17.4136,17.4211,17.3984,17.406,24800.0
2015-03-30 11:15:00,22.98,23.0,22.98,22.98,26800.0,17.406,17.4211,17.406,17.406,26800.0
2015-03-30 11:20:00,22.99,22.99,22.97,22.98,41300.0,17.4136,17.4136,17.3984,17.406,41300.0
2015-03-30 11:25:00,22.98,22.99,22.96,22.96,37300.0,17.406,17.4136,17.3908,17.3908,37300.0
2015-03-30 11:30:00,22.97,23.0,22.96,22.98,52900.0,17.3984,17.4211,17.3908,17.406,52900.0
2015-03-30 11:35:00,22.98,23.0,22.97,22.99,27300.0,17.406,17.4211,17.3984,17.4136,27300.0
2015-03-30 11:40:00,23.0,23.01,22.98,23.01,36600.0,17.4211,17.4287,17.406,17.4287,36600.0
2015-03-30 11:45:00,23.0,23.05,23.0,23.05,115300.0,17.4211,17.459,17.4211,17.459,115300.0
2015-03-30 11:50:00,23.04,23.06,23.03,23.05,77600.0,17.4514,17.4666,17.4439,17.459,77600.0
2015-03-30 11:55:00,23.05,23.07,23.03,23.07,68600.0,17.459,17.4742,17.4439,17.4742,68600.0
2015-03-30 12:00:00,23.07,23.07,23.05,23.05,88800.0,17.4742,17.4742,17.459,17.459,88800.0
2015-03-30 12:05:00,23.06,23.06,23.04,23.05,22400.0,17.4666,17.4666,17.4514,17.459,22400.0
2015-03-30 12:10:00,23.05,23.06,23.03,23.05,26900.0,17.459,17.4666,17.4439,17.459,26900.0
2015-03-30 12:15:00,23.06,23.07,23.04,23.07,62500.0,17.4666,17.4742,17.4514,17.4742,62500.0
2015-03-30 12:20:00,23.06,23.08,23.05,23.07,22700.0,17.4666,17.4817,17.459,17.4742,22700.0
2015-03-30 12:25:00,23.07,23.08,23.05,23.07,32700.0,17.4742,17.4817,17.459,17.4742,32700.0
2015-03-30 12:30:00,23.08,23.08,23.05,23.08,41300.0,17.4817,17.4817,17.459,17.4817,41300.0
2015-03-30 12:35:00,23.08,23.09,23.07,23.09,20100.0,17.4817,17.4893,17.4742,17.4893,20100.0
2015-03-30 12:40:00,23.09,23.1,23.08,23.08,18900.0,17.4893,17.4969,17.4817,17.4817,18900.0
2015-03-30 12:45:00,23.08,23.1,23.07,23.08,85700.0,17.4817,17.4969,17.4742,17.4817,85700.0
2015-03-30 12:50:00,23.08,23.09,23.06,23.07,28800.0,17.4817,17.4893,17.4666,17.4742,28800.0
2015-03-30 12:55:00,23.08,23.09,23.07,23.09,42100.0,17.4817,17.4893,17.4742,17.4893,42100.0
2015-03-30 13:00:00,23.09,23.09,23.08,23.08,62700.0,17.4893,17.4893,17.4817,17.4817,62700.0
2015-03-30 13:05:00,23.09,23.09,23.06,23.06,66400.0,17.4893,17.4893,17.4666,17.4666,66400.0
2015-03-30 13:10:00,23.06,23.07,23.05,23.06,399700.0,17.4666,17.4742,17.459,17.4666,399700.0
2015-03-30 13:15:00,23.05,23.06,23.05,23.05,26600.0,17.459,17.4666,17.459,17.459,26600.0
2015-03-30 13:20:00,23.05,23.07,23.05,23.06,53400.0,17.459,17.4742,17.459,17.4666,53400.0
2015-03-30 13:25:00,23.06,23.09,23.05,23.09,123800.0,17.4666,17.4893,17.459,17.4893,123800.0
2015-03-30 13:30:00,23.09,23.14,23.09,23.13,45800.0,17.4893,17.5272,17.4893,17.5196,45800.0
2015-03-30 13:35:00,23.14,23.15,23.13,23.14,47800.0,17.5272,17.5348,17.5196,17.5272,47800.0
2015-03-30 13:40:00,23.14,23.15,23.13,23.14,161000.0,17.5272,17.5348,17.5196,17.5272,161000.0
2015-03-30 13:45:00,23.14,23.15,23.12,23.13,26400.0,17.5272,17.5348,17.512,17.5196,26400.0
2015-03-30 13:50:00,23.13,23.15,23.11,23.13,78600.0,17.5196,17.5348,17.5045,17.5196,78600.0
2015-03-30 13:55:00,23.14,23.15,23.13,23.14,44900.0,17.5272,17.5348,17.5196,17.5272,44900.0
2015-03-30 14:00:00,23.14,23.15,23.13,23.15,31900.0,17.5272,17.5348,17.5196,17.5348,31900.0
2015-03-30 14:05:00,23.15,23.18,23.14,23.14,96400.0,17.5348,17.5575,17.5272,17.5272,96400.0
2015-03-30 14:10:00,23.14,23.16,23.14,23.15,25600.0,17.5272,17.5423,17.5272,17.5348,25600.0
2015-03-30 14:15:00,23.16,23.18,23.15,23.18,70000.0,17.5423,17.5575,17.5348,17.5575,70000.0
2015-03-30 14:20:00,23.18,23.2,23.17,23.2,32400.0,17.5575,17.5726,17.5499,17.5726,32400.0
2015-03-30 14:25:00,23.2,23.2,23.18,23.19,39700.0,17.5726,17.5726,17.5575,17.5651,39700.0
2015-03-30 14:30:00,23.19,23.19,23.17,23.18,44900.0,17.5651,17.5651,17.5499,17.5575,44900.0
2015-03-30 14:35:00,23.17,23.19,23.17,23.18,27000.0,17.5499,17.5651,17.5499,17.5575,27000.0
2015-03-30 14:40:00,23.19,23.21,23.17,23.21,70300.0,17.5651,17.5802,17.5499,17.5802,70300.0
2015-03-30 14:45:00,23.21,23.21,23.19,23.2,71100.0,17.5802,17.5802,17.5651,17.5726,71100.0
2015-03-30 14:50:00,23.2,23.2,23.19,23.19,30700.0,17.5726,17.5726,17.5651,17.5651,30700.0
2015-03-30 14:55:00,23.19,23.2,23.19,23.19,26900.0,17.5651,17.5726,17.5651,17.5651,26900.0
2015-03-30 15:00:00,23.19,23.2,23.18,23.19,67900.0,17.5651,17.5726,17.5575,17.5651,67900.0
2015-03-30 15:05:00,23.18,23.19,23.18,23.19,38900.0,17.5575,17.5651,17.5575,17.5651,38900.0
2015-03-30 15:10:00,23.19,23.19,23.16,23.17,87400.0,17.5651,17.5651,17.5423,17.5499,87400.0
2015-03-30 15:15:00,23.17,23.22,23.16,23.21,130800.0,17.5499,17.5878,17.5423,17.5802,130800.0
2015-03-30 15:20:00,23.22,23.22,23.19,23.2,67800.0,17.5878,17.5878,17.5651,17.5726,67800.0
2015-03-30 15:25:00,23.2,23.23,23.19,23.23,96300.0,17.5726,17.5954,17.5651,17.5954,96300.0
2015-03-30 15:30:00,23.23,23.25,23.22,23.25,160600.0,17.5954,17.6105,17.5878,17.6105,160600.0
2015-03-30 15:35:00,23.25,23.3,23.24,23.28,219700.0,17.6105,17.6484,17.6029,17.6332,219700.0
2015-03-30 15:40:00,23.29,23.29,23.25,23.25,394900.0,17.6408,17.6408,17.6105,17.6105,394900.0
2015-03-30 15:45:00,23.26,23.28,23.25,23.26,230800.0,17.6181,17.6332,17.6105,17.6181,230800.0
2015-03-30 15:50:00,23.26,23.27,23.24,23.26,221900.0,17.6181,17.6257,17.6029,17.6181,221900.0
2015-03-30 15:55:00,23.26,23.26,23.23,23.23,298700.0,17.6181,17.6181,17.5954,17.5954,298700.0
2015-03-31 09:30:00,23.13,23.13,22.86,22.87,257600.0,17.5196,17.5196,17.3151,17.3227,257600.0
2015-03-31 09:35:00,22.87,22.93,22.85,22.92,81100.0,17.3227,17.3681,17.3075,17.3605,81100.0
2015-03-31 09:40:00,22.92,22.92,22.75,22.75,229100.0,17.3605,17.3605,17.2318,17.2318,229100.0
2015-03-31 09:45:00,22.75,22.87,22.75,22.8,110000.0,17.2318,17.3227,17.2318,17.2697,110000.0
2015-03-31 09:50:00,22.8,22.82,22.76,22.79,141800.0,17.2697,17.2848,17.2394,17.2621,141800.0
2015-03-31 09:55:00,22.8,22.82,22.78,22.8,78800.0,17.2697,17.2848,17.2545,17.2697,78800.0
2015-03-31 10:00:00,22.81,22.9,22.78,22.9,223600.0,17.2772,17.3454,17.2545,17.3454,223600.0
2015-03-31 10:05:00,22.9,22.92,22.88,22.91,104500.0,17.3454,17.3605,17.3303,17.353,104500.0
2015-03-31 10:10:00,22.91,22.94,22.87,22.87,63400.0,17.353,17.3757,17.3227,17.3227,63400.0
2015-03-31 10:15:00,22.87,22.88,22.83,22.83,128100.0,17.3227,17.3303,17.2924,17.2924,128100.0
2015-03-31 10:20:00,22.84,22.85,22.81,22.85,91400.0,17.3,17.3075,17.2772,17.3075,91400.0
2015-03-31 10:25:00,22.85,22.88,22.84,22.85,47100.0,17.3075,17.3303,17.3,17.3075,47100.0
2015-03-31 10:30:00,22.85,22.87,22.83,22.84,53100.0,17.3075,17.3227,17.2924,17.3,53100.0
2015-03-31 10:35:00,22.85,22.88,22.84,22.85,50100.0,17.3075,17.3303,17.3,17.3075,50100.0
2015-03-31 10:40:00,22.85,22.87,22.84,22.86,33500.0,17.3075,17.3227,17.3,17.3151,33500.0
2015-03-31 10:45:00,22.86,22.9,22.86,22.89,39900.0,17.3151,17.3454,17.3151,17.3378,39900.0
2015-03-31 10:50:00,22.9,22.91,22.88,22.89,40400.0,17.3454,17.353,17.3303,17.3378,40400.0
2015-03-31 10:55:00,22.88,22.91,22.85,22.85,64800.0,17.3303,17.353,17.3075,17.3075,64800.0
2015-03-31 11:00:00,22.86,22.87,22.84,22.85,61700.0,17.3151,17.3227,17.3,17.3075,61700.0
2015-03-31 11:05:00,22.85,22.9,22.84,22.89,46200.0,17.3075,17.3454,17.3,17.3378,46200.0
2015-03-31 11:10:00,22.89,22.93,22.89,22.92,41800.0,17.3378,17.3681,17.3378,17.3605,41800.0
2015-03-31 11:15:00,22.92,22.93,22.91,22.92,33400.0,17.3605,17.3681,17.353,17.3605,33400.0
2015-03-31 11:20:00,22.91,22.92,22.9,22.9,22000.0,17.353,17.3605,17.3454,17.3454,22000.0
2015-03-31 11:25:00,22.9,22.91,22.88,22.88,40900.0,17.3454,17.353,17.3303,17.3303,40900.0
2015-03-31 11:30:00,22.88,22.89,22.83,22.83,44000.0,17.3303,17.3378,17.2924,17.2924,44000.0
2015-03-31 11:35:00,22.84,22.86,22.82,22.86,35700.0,17.3,17.3151,17.2848,17.3151,35700.0
2015-03-31 11:40:00,22.86,22.88,22.85,22.88,31800.0,17.3151,17.3303,17.3075,17.3303,31800.0
2015-03-31 11:45:00,22.88,22.89,22.86,22.88,37700.0,17.3303,17.3378,17.3151,17.3303,37700.0
2015-03-31 11:50:00,22.88,22.89,22.84,22.84,40600.0,17.3303,17.3378,17.3,17.3,40600.0
2015-03-31 11:55:00,22.84,22.84,22.83,22.84,18200.0,17.3,17.3,17.2924,17.3,18200.0
2015-03-31 12:00:00,22.84,22.84,22.79,22.79,87600.0,17.3,17.3,17.2621,17.2621,87600.0
2015-03-31 12:05:00,22.79,22.79,22.77,22.78,25000.0,17.2621,17.2621,17.2469,17.2545,25000.0
2015-03-31 12:10:00,22.77,22.77,22.74,22.77,72100.0,17.2469,17.2469,17.2242,17.2469,72100.0
2015-03-31 12:15:00,22.77,22.77,22.75,22.77,79600.0,17.2469,17.2469,17.2318,17.2469,79600.0
2015-03-31 12:20:00,22.77,22.78,22.75,22.77,157500.0,17.2469,17.2545,17.2318,17.2469,157500.0
2015-03-31 12:25:00,22.78,22.78,22.76,22.78,44200.0,17.2545,17.2545,17.2394,17.2545,44200.0
2015-03-31 12:30:00,22.78,22.78,22.77,22.78,25800.0,17.2545,17.2545,17.2469,17.2545,25800.0
2015-03-31 12:35:00,22.78,22.79,22.77,22.78,32000.0,17.2545,17.2621,17.2469,17.2545,32000.0
2015-03-31 12:40:00,22.79,22.85,22.78,22.84,54100.0,17.2621,17.3075,17.2545,17.3,54100.0
2015-03-31 12:45:00,22.85,22.85,22.83,22.85,86200.0,17.3075,17.3075,17.2924,17.3075,86200.0
2015-03-31 12:50:00,22.85,22.87,22.83,22.83,61500.0,17.3075,17.3227,17.2924,17.2924,61500.0
2015-03-31 12:55:00,22.83,22.85,22.83,22.83,40300.0,17.2924,17.3075,17.2924,17.2924,40300.0
2015-03-31 13:00:00,22.84,22.85,22.8,22.81,82300.0,17.3,17.3075,17.2697,17.2772,82300.0
2015-03-31 13:05:00,22.81,22.84,22.8,22.83,62900.0,17.2772,17.3,17.2697,17.2924,62900.0
2015-03-31 13:10:00,22.84,22.86,22.83,22.86,34500.0,17.3,17.3151,17.2924,17.3151,34500.0
2015-03-31 13:15:00,22.86,22.86,22.85,22.86,18000.0,17.3151,17.3151,17.3075,17.3151,18000.0
2015-03-31 13:20:00,22.85,22.86,22.85,22.86,27200.0,17.3075,17.3151,17.3075,17.3151,27200.0
2015-03-31 13:25:00,22.86,22.87,22.85,22.87,28300.0,17.3151,17.3227,17.3075,17.3227,28300.0
2015-03-31 13:30:00,22.87,22.87,22.84,22.86,74200.0,17.3227,17.3227,17.3,17.3151,74200.0
2015-03-31 13:35:00,22.87,22.87,22.84,22.86,75200.0,17.3227,17.3227,17.3,17.3151,75200.0
2015-03-31 13:40:00,22.86,22.88,22.85,22.86,53000.0,17.3151,17.3303,17.3075,17.3151,53000.0
2015-03-31 13:45:00,22.87,22.87,22.81,22.82,66100.0,17.3227,17.3227,17.2772,17.2848,66100.0
2015-03-31 13:50:00,22.82,22.82,22.78,22.78,67400.0,17.2848,17.2848,17.2545,17.2545,67400.0
2015-03-31 13:55:00,22.78,22.8,22.76,22.8,61500.0,17.2545,17.2697,17.2394,17.2697,61500.0
2015-03-31 14:00:00,22.8,22.81,22.79,22.8,56400.0,17.2697,17.2772,17.2621,17.2697,56400.0
2015-03-31 14:05:00,22.8,22.8,22.78,22.78,17400.0,17.2697,17.2697,17.2545,17.2545,17400.0
2015-03-31 14:10:00,22.79,22.81,22.78,22.79,47700.0,17.2621,17.2772,17.2545,17.2621,47700.0
2015-03-31 14:15:00,22.8,22.8,22.79,22.79,34400.0,17.2697,17.2697,17.2621,17.2621,34400.0
2015-03-31 14:20:00,22.79,22.8,22.77,22.8,67800.0,17.2621,17.2697,17.2469,17.2697,67800.0
2015-03-31 14:25:00,22.8,22.8,22.77,22.78,31000.0,17.2697,17.2697,17.2469,17.2545,31000.0
2015-03-31 14:30:00,22.77,22.79,22.76,22.78,63200.0,17.2469,17.2621,17.2394,17.2545,63200.0
2015-03-31 14:35:00,22.77,22.8,22.77,22.8,36600.0,17.2469,17.2697,17.2469,17.2697,36600.0
2015-03-31 14:40:00,22.8,22.8,22.78,22.8,35300.0,17.2697,17.2697,17.2545,17.2697,35300.0
2015-03-31 14:45:00,22.8,22.82,22.79,22.82,41300.0,17.2697,17.2848,17.2621,17.2848,41300.0
2015-03-31 14:50:00,22.83,22.85,22.81,22.83,58600.0,17.2924,17.3075,17.2772,17.2924,58600.0
2015-03-31 14:55:00,22.83,22.87,22.82,22.87,60400.0,17.2924,17.3227,17.2848,17.3227,60400.0
2015-03-31 15:00:00,22.87,22.87,22.79,22.8,92200.0,17.3227,17.3227,17.2621,17.2697,92200.0
2015-03-31 15:05:00,22.8,22.81,22.76,22.79,65600.0,17.2697,17.2772,17.2394,17.2621,65600.0
2015-03-31 15:10:00,22.79,22.8,22.75,22.76,109500.0,17.2621,17.2697,17.2318,17.2394,109500.0
2015-03-31 15:15:00,22.75,22.75,22.7,22.7,203100.0,17.2318,17.2318,17.1939,17.1939,203100.0
2015-03-31 15:20:00,22.71,22.72,22.66,22.67,161100.0,17.2015,17.2091,17.1636,17.1712,161100.0
2015-03-31 15:25:00,22.66,22.68,22.66,22.68,86300.0,17.1636,17.1788,17.1636,17.1788,86300.0
2015-03-31 15:30:00,22.68,22.68,22.61,22.66,220600.0,17.1788,17.1788,17.1257,17.1636,220600.0
2015-03-31 15:35:00,22.66,22.68,22.65,22.68,145800.0,17.1636,17.1788,17.156,17.1788,145800.0
2015-03-31 15:40:00,22.67,22.72,22.67,22.69,170500.0,17.1712,17.2091,17.1712,17.1863,170500.0
2015-03-31 15:45:00,22.69,22.73,22.68,22.7,243300.0,17.1863,17.2166,17.1788,17.1939,243300.0
2015-03-31 15:50:00,22.7,22.7,22.66,22.66,271400.0,17.1939,17.1939,17.1636,17.1636,271400.0
2015-03-31 15:55:00,22.67,22.7,22.66,22.67,573100.0,17.1712,17.1939,17.1636,17.1712,573100.0
2015-04-01 09:30:00,22.62,22.66,22.52,22.53,145100.0,17.1333,17.1636,17.0576,17.0651,145100.0
2015-04-01 09:35:00,22.52,22.55,22.42,22.42,104300.0,17.0576,17.0803,16.9818,16.9818,104300.0
2015-04-01 09:40:00,22.42,22.42,22.36,22.36,111500.0,16.9818,16.9818,16.9364,16.9364,111500.0
2015-04-01 09:45:00,22.37,22.38,22.26,22.27,152600.0,16.944,16.9515,16.8606,16.8682,152600.0
2015-04-01 09:50:00,22.27,22.33,22.24,22.3,135700.0,16.8682,16.9137,16.8455,16.8909,135700.0
2015-04-01 09:55:00,22.3,22.36,22.24,22.33,174900.0,16.8909,16.9364,16.8455,16.9137,174900.0
2015-04-01 10:00:00,22.33,22.41,22.31,22.38,114700.0,16.9137,16.9743,16.8985,16.9515,114700.0
2015-04-01 10:05:00,22.39,22.41,22.35,22.4,114300.0,16.9591,16.9743,16.9288,16.9667,114300.0
2015-04-01 10:10:00,22.4,22.42,22.35,22.41,171200.0,16.9667,16.9818,16.9288,16.9743,171200.0
2015-04-01 10:15:00,22.4,22.49,22.4,22.47,153500.0,16.9667,17.0349,16.9667,17.0197,153500.0
2015-04-01 10:20:00,22.47,22.51,22.45,22.47,141700.0,17.0197,17.05,17.0046,17.0197,141700.0
2015-04-01 10:25:00,22.48,22.53,22.47,22.49,51100.0,17.0273,17.0651,17.0197,17.0349,51100.0
2015-04-01 10:30:00,22.5,22.51,22.42,22.44,58800.0,17.0424,17.05,16.9818,16.997,58800.0
2015-04-01 10:35:00,22.43,22.43,22.31,22.31,214800.0,16.9894,16.9894,16.8985,16.8985,214800.0
2015-04-01 10:40:00,22.31,22.38,22.31,22.35,135200.0,16.8985,16.9515,16.8985,16.9288,135200.0
2015-04-01 10:45:00,22.36,22.41,22.35,22.4,99600.0,16.9364,16.9743,16.9288,16.9667,99600.0
2015-04-01 10:50:00,22.4,22.46,22.39,22.45,137500.0,16.9667,17.0121,16.9591,17.0046,137500.0
2015-04-01 10:55:00,22.45,22.47,22.44,22.46,71000.0,17.0046,17.0197,16.997,17.0121,71000.0
2015-04-01 11:00:00,22.46,22.47,22.43,22.45,68900.0,17.0121,17.0197,16.9894,17.0046,68900.0
2015-04-01 11:05:00,22.45,22.45,22.43,22.45,52300.0,17.0046,17.0046,16.9894,17.0046,52300.0
2015-04-01 11:10:00,22.45,22.48,22.45,22.47,90800.0,17.0046,17.0273,17.0046,17.0197,90800.0
2015-04-01 11:15:00,22.47,22.48,22.42,22.43,41200.0,17.0197,17.0273,16.9818,16.9894,41200.0
2015-04-01 11:20:00,22.43,22.43,22.38,22.38,36600.0,16.9894,16.9894,16.9515,16.9515,36600.0
2015-04-01 11:25:00,22.38,22.39,22.33,22.33,55000.0,16.9515,16.9591,16.9137,16.9137,55000.0
2015-04-01 11:30:00,22.34,22.34,22.28,22.28,76600.0,16.9212,16.9212,16.8758,16.8758,76600.0
2015-04-01 11:35:00,22.29,22.3,22.28,22.28,76300.0,16.8834,16.8909,16.8758,16.8758,76300.0
2015-04-01 11:40:00,22.28,22.31,22.27,22.29,68200.0,16.8758,16.8985,16.8682,16.8834,68200.0
2015-04-01 11:45:00,22.3,22.31,22.29,22.3,93100.0,16.8909,16.8985,16.8834,16.8909,93100.0
2015-04-01 11:50:00,22.3,22.31,22.29,22.3,83000.0,16.8909,16.8985,16.8834,16.8909,83000.0
2015-04-01 11:55:00,22.3,22.3,22.26,22.27,101400.0,16.8909,16.8909,16.8606,16.8682,101400.0
2015-04-01 12:00:00,22.28,22.3,22.26,22.27,62500.0,16.8758,16.8909,16.8606,16.8682,62500.0
2015-04-01 12:05:00,22.28,22.3,22.24,22.26,99000.0,16.8758,16.8909,16.8455,16.8606,99000.0
2015-04-01 12:10:00,22.27,22.28,22.24,22.28,101400.0,16.8682,16.8758,16.8455,16.8758,101400.0
2015-04-01 12:15:00,22.27,22.28,22.24,22.26,79000.0,16.8682,16.8758,16.8455,16.8606,79000.0
2015-04-01 12:20:00,22.26,22.27,22.24,22.26,48300.0,16.8606,16.8682,16.8455,16.8606,48300.0
2015-04-01 12:25:00,22.26,22.3,22.25,22.3,42300.0,16.8606,16.8909,16.8531,16.8909,42300.0
2015-04-01 12:30:00,22.29,22.31,22.27,22.31,43600.0,16.8834,16.8985,16.8682,16.8985,43600.0
2015-04-01 12:35:00,22.3,22.31,22.27,22.3,46500.0,16.8909,16.8985,16.8682,16.8909,46500.0
2015-04-01 12:40:00,22.3,22.33,22.29,22.3,105500.0,16.8909,16.9137,16.8834,16.8909,105500.0
2015-04-01 12:45:00,22.3,22.31,22.28,22.29,65600.0,16.8909,16.8985,16.8758,16.8834,65600.0
2015-04-01 12:50:00,22.3,22.34,22.29,22.33,72300.0,16.8909,16.9212,16.8834,16.9137,72300.0
2015-04-01 12:55:00,22.33,22.33,22.3,22.3,37800.0,16.9137,16.9137,16.8909,16.8909,37800.0
2015-04-01 13:00:00,22.3,22.31,22.28,22.28,55200.0,16.8909,16.8985,16.8758,16.8758,55200.0
2015-04-01 13:05:00,22.29,22.31,22.28,22.3,66700.0,16.8834,16.8985,16.8758,16.8909,66700.0
2015-04-01 13:10:00,22.3,22.31,22.29,22.3,49000.0,16.8909,16.8985,16.8834,16.8909,49000.0
2015-04-01 13:15:00,22.31,22.31,22.26,22.27,88500.0,16.8985,16.8985,16.8606,16.8682,88500.0
2015-04-01 13:20:00,22.26,22.27,22.25,22.26,26200.0,16.8606,16.8682,16.8531,16.8606,26200.0
2015-04-01 13:25:00,22.26,22.28,22.24,22.28,85100.0,16.8606,16.8758,16.8455,16.8758,85100.0
2015-04-01 13:30:00,22.28,22.29,22.25,22.25,126200.0,16.8758,16.8834,16.8531,16.8531,126200.0
2015-04-01 13:35:00,22.26,22.26,22.23,22.23,38500.0,16.8606,16.8606,16.8379,16.8379,38500.0
2015-04-01 13:40:00,22.23,22.3,22.23,22.29,94600.0,16.8379,16.8909,16.8379,16.8834,94600.0
2015-04-01 13:45:00,22.29,22.29,22.26,22.28,102300.0,16.8834,16.8834,16.8606,16.8758,102300.0
2015-04-01 13:50:00,22.27,22.28,22.26,22.27,43700.0,16.8682,16.8758,16.8606,16.8682,43700.0
2015-04-01 13:55:00,22.27,22.29,22.26,22.27,73000.0,16.8682,16.8834,16.8606,16.8682,73000.0
2015-04-01 14:00:00,22.27,22.28,22.26,22.27,61300.0,16.8682,16.8758,16.8606,16.8682,61300.0
2015-04-01 14:05:00,22.27,22.28,22.26,22.27,39400.0,16.8682,16.8758,16.8606,16.8682,39400.0
2015-04-01 14:10:00,22.28,22.28,22.22,22.23,135600.0,16.8758,16.8758,16.8303,16.8379,135600.0
2015-04-01 14:15:00,22.22,22.23,22.2,22.21,59500.0,16.8303,16.8379,16.8152,16.8228,59500.0
2015-04-01 14:20:00,22.22,22.26,22.21,22.26,38600.0,16.8303,16.8606,16.8228,16.8606,38600.0
2015-04-01 14:25:00,22.26,22.26,22.22,22.22,56400.0,16.8606,16.8606,16.8303,16.8303,56400.0
2015-04-01 14:30:00,22.22,22.22,22.19,22.22,88900.0,16.8303,16.8303,16.8076,16.8303,88900.0
2015-04-01 14:35:00,22.23,22.26,22.21,22.26,54000.0,16.8379,16.8606,16.8228,16.8606,54000.0
2015-04-01 14:40:00,22.26,22.28,22.25,22.26,55500.0,16.8606,16.8758,16.8531,16.8606,55500.0
2015-04-01 14:45:00,22.27,22.3,22.25,22.28,180300.0,16.8682,16.8909,16.8531,16.8758,180300.0
2015-04-01 14:50:00,22.29,22.3,22.27,22.28,56300.0,16.8834,16.8909,16.8682,16.8758,56300.0
2015-04-01 14:55:00,22.28,22.28,22.25,22.25,54000.0,16.8758,16.8758,16.8531,16.8531,54000.0
2015-04-01 15:00:00,22.26,22.27,22.25,22.26,55700.0,16.8606,16.8682,16.8531,16.8606,55700.0
2015-04-01 15:05:00,22.27,22.27,22.22,22.22,73700.0,16.8682,16.8682,16.8303,16.8303,73700.0
2015-04-01 15:10:00,22.23,22.26,22.22,22.26,84200.0,16.8379,16.8606,16.8303,16.8606,84200.0
2015-04-01 15:15:00,22.26,22.27,22.23,22.24,84600.0,16.8606,16.8682,16.8379,16.8455,84600.0
2015-04-01 15:20:00,22.24,22.28,22.23,22.26,170500.0,16.8455,16.8758,16.8379,16.8606,170500.0
2015-04-01 15:25:00,22.26,22.27,22.22,22.23,124600.0,16.8606,16.8682,16.8303,16.8379,124600.0
2015-04-01 15:30:00,22.22,22.24,22.21,22.22,196400.0,16.8303,16.8455,16.8228,16.8303,196400.0
2015-04-01 15:35:00,22.23,22.26,22.22,22.23,234800.0,16.8379,16.8606,16.8303,16.8379,234800.0
2015-04-01 15:40:00,22.23,22.24,22.19,22.21,235700.0,16.8379,16.8455,16.8076,16.8228,235700.0
2015-04-01 15:45:00,22.21,22.25,22.2,22.23,267200.0,16.8228,16.8531,16.8152,16.8379,267200.0
2015-04-01 15:50:00,22.23,22.26,22.22,22.24,205600.0,16.8379,16.8606,16.8303,16.8455,205600.0
2015-04-01 15:55:00,22.24,22.28,22.24,22.25,632000.0,16.8455,16.8758,16.8455,16.8531,632000.0
2015-04-02 09:30:00,22.21,22.21,22.07,22.11,298200.0,16.8228,16.8228,16.7167,16.747,298200.0
2015-04-02 09:35:00,22.12,22.15,22.08,22.13,208300.0,16.7546,16.7773,16.7243,16.7622,208300.0
2015-04-02 09:40:00,22.13,22.19,22.08,22.19,191100.0,16.7622,16.8076,16.7243,16.8076,191100.0
2015-04-02 09:45:00,22.19,22.22,22.18,22.2,216800.0,16.8076,16.8303,16.8,16.8152,216800.0
2015-04-02 09:50:00,22.2,22.34,22.19,22.34,220100.0,16.8152,16.9212,16.8076,16.9212,220100.0
2015-04-02 09:55:00,22.34,22.39,22.33,22.39,132400.0,16.9212,16.9591,16.9137,16.9591,132400.0
2015-04-02 10:00:00,22.39,22.44,22.38,22.39,240700.0,16.9591,16.997,16.9515,16.9591,240700.0
2015-04-02 10:05:00,22.4,22.4,22.35,22.36,174400.0,16.9667,16.9667,16.9288,16.9364,174400.0
2015-04-02 10:10:00,22.36,22.36,22.32,22.34,131600.0,16.9364,16.9364,16.9061,16.9212,131600.0
2015-04-02 10:15:00,22.34,22.39,22.33,22.38,103300.0,16.9212,16.9591,16.9137,16.9515,103300.0
2015-04-02 10:20:00,22.38,22.39,22.34,22.36,245000.0,16.9515,16.9591,16.9212,16.9364,245000.0
2015-04-02 10:25:00,22.35,22.37,22.34,22.34,256100.0,16.9288,16.944,16.9212,16.9212,256100.0
2015-04-02 10:30:00,22.35,22.36,22.33,22.34,138000.0,16.9288,16.9364,16.9137,16.9212,138000.0
2015-04-02 10:35:00,22.34,22.38,22.33,22.34,98000.0,16.9212,16.9515,16.9137,16.9212,98000.0
2015-04-02 10:40:00,22.34,22.36,22.3,22.33,297200.0,16.9212,16.9364,16.8909,16.9137,297200.0
2015-04-02 10:45:00,22.33,22.35,22.31,22.33,168000.0,16.9137,16.9288,16.8985,16.9137,168000.0
2015-04-02 10:50:00,22.33,22.35,22.33,22.35,59100.0,16.9137,16.9288,16.9137,16.9288,59100.0
2015-04-02 10:55:00,22.35,22.36,22.33,22.35,97900.0,16.9288,16.9364,16.9137,16.9288,97900.0
2015-04-02 11:00:00,22.35,22.43,22.34,22.43,115900.0,16.9288,16.9894,16.9212,16.9894,115900.0
2015-04-02 11:05:00,22.43,22.43,22.39,22.41,131300.0,16.9894,16.9894,16.9591,16.9743,131300.0
2015-04-02 11:10:00,22.41,22.41,22.4,22.4,33700.0,16.9743,16.9743,16.9667,16.9667,33700.0
2015-04-02 11:15:00,22.41,22.41,22.38,22.38,83300.0,16.9743,16.9743,16.9515,16.9515,83300.0
2015-04-02 11:20:00,22.38,22.41,22.38,22.41,57800.0,16.9515,16.9743,16.9515,16.9743,57800.0
2015-04-02 11:25:00,22.41,22.41,22.38,22.38,46100.0,16.9743,16.9743,16.9515,16.9515,46100.0
2015-04-02 11:30:00,22.39,22.39,22.37,22.38,48700.0,16.9591,16.9591,16.944,16.9515,48700.0
2015-04-02 11:35:00,22.38,22.39,22.37,22.39,54300.0,16.9515,16.9591,16.944,16.9591,54300.0
2015-04-02 11:40:00,22.39,22.39,22.36,22.38,47300.0,16.9591,16.9591,16.9364,16.9515,47300.0
2015-04-02 11:45:00,22.38,22.39,22.37,22.38,74100.0,16.9515,16.9591,16.944,16.9515,74100.0
2015-04-02 11:50:00,22.39,22.39,22.32,22.32,84100.0,16.9591,16.9591,16.9061,16.9061,84100.0
2015-04-02 11:55:00,22.32,22.33,22.28,22.28,136500.0,16.9061,16.9137,16.8758,16.8758,136500.0
2015-04-02 12:00:00,22.28,22.3,22.26,22.28,72000.0,16.8758,16.8909,16.8606,16.8758,72000.0
2015-04-02 12:05:00,22.28,22.3,22.26,22.3,39700.0,16.8758,16.8909,16.8606,16.8909,39700.0
2015-04-02 12:10:00,22.3,22.3,22.28,22.28,25000.0,16.8909,16.8909,16.8758,16.8758,25000.0
2015-04-02 12:15:00,22.29,22.32,22.28,22.32,39300.0,16.8834,16.9061,16.8758,16.9061,39300.0
2015-04-02 12:20:00,22.32,22.35,22.31,22.35,47500.0,16.9061,16.9288,16.8985,16.9288,47500.0
2015-04-02 12:25:00,22.35,22.36,22.34,22.35,45800.0,16.9288,16.9364,16.9212,16.9288,45800.0
2015-04-02 12:30:00,22.35,22.38,22.34,22.36,73000.0,16.9288,16.9515,16.9212,16.9364,73000.0
2015-04-02 12:35:00,22.37,22.37,22.35,22.36,148000.0,16.944,16.944,16.9288,16.9364,148000.0
2015-04-02 12:40:00,22.35,22.36,22.34,22.34,56700.0,16.9288,16.9364,16.9212,16.9212,56700.0
2015-04-02 12:45:00,22.35,22.35,22.32,22.32,32800.0,16.9288,16.9288,16.9061,16.9061,32800.0
2015-04-02 12:50:00,22.33,22.34,22.32,22.33,98800.0,16.9137,16.9212,16.9061,16.9137,98800.0
2015-04-02 12:55:00,22.33,22.36,22.32,22.35,68500.0,16.9137,16.9364,16.9061,16.9288,68500.0
2015-04-02 13:00:00,22.35,22.36,22.35,22.36,24000.0,16.9288,16.9364,16.9288,16.9364,24000.0
2015-04-02 13:05:00,22.36,22.37,22.35,22.37,31500.0,16.9364,16.944,16.9288,16.944,31500.0
2015-04-02 13:10:00,22.36,22.39,22.36,22.38,39000.0,16.9364,16.9591,16.9364,16.9515,39000.0
2015-04-02 13:15:00,22.38,22.4,22.38,22.39,35900.0,16.9515,16.9667,16.9515,16.9591,35900.0
2015-04-02 13:20:00,22.39,22.39,22.36,22.37,72300.0,16.9591,16.9591,16.9364,16.944,72300.0
2015-04-02 13:25:00,22.36,22.38,22.36,22.37,58300.0,16.9364,16.9515,16.9364,16.944,58300.0
2015-04-02 13:30:00,22.37,22.37,22.34,22.34,77500.0,16.944,16.944,16.9212,16.9212,77500.0
2015-04-02 13:35:00,22.35,22.35,22.34,22.35,26700.0,16.9288,16.9288,16.9212,16.9288,26700.0
2015-04-02 13:40:00,22.34,22.35,22.33,22.34,48400.0,16.9212,16.9288,16.9137,16.9212,48400.0
2015-04-02 13:45:00,22.34,22.35,22.32,22.35,66200.0,16.9212,16.9288,16.9061,16.9288,66200.0
2015-04-02 13:50:00,22.35,22.36,22.34,22.36,27900.0,16.9288,16.9364,16.9212,16.9364,27900.0
2015-04-02 13:55:00,22.36,22.37,22.34,22.35,75400.0,16.9364,16.944,16.9212,16.9288,75400.0
2015-04-02 14:00:00,22.34,22.35,22.33,22.34,19200.0,16.9212,16.9288,16.9137,16.9212,19200.0
2015-04-02 14:05:00,22.34,22.36,22.33,22.36,69600.0,16.9212,16.9364,16.9137,16.9364,69600.0
2015-04-02 14:10:00,22.36,22.36,22.34,22.36,58200.0,16.9364,16.9364,16.9212,16.9364,58200.0
2015-04-02 14:15:00,22.36,22.37,22.35,22.36,115900.0,16.9364,16.944,16.9288,16.9364,115900.0
2015-04-02 14:20:00,22.35,22.37,22.35,22.37,57900.0,16.9288,16.944,16.9288,16.944,57900.0
2015-04-02 14:25:00,22.37,22.38,22.36,22.38,31600.0,16.944,16.9515,16.9364,16.9515,31600.0
2015-04-02 14:30:00,22.38,22.41,22.38,22.39,127400.0,16.9515,16.9743,16.9515,16.9591,127400.0
2015-04-02 14:35:00,22.39,22.4,22.38,22.4,31400.0,16.9591,16.9667,16.9515,16.9667,31400.0
2015-04-02 14:40:00,22.4,22.41,22.36,22.37,89600.0,16.9667,16.9743,16.9364,16.944,89600.0
2015-04-02 14:45:00,22.38,22.38,22.35,22.37,57400.0,16.9515,16.9515,16.9288,16.944,57400.0
2015-04-02 14:50:00,22.37,22.37,22.34,22.35,182100.0,16.944,16.944,16.9212,16.9288,182100.0
2015-04-02 14:55:00,22.35,22.36,22.34,22.34,184600.0,16.9288,16.9364,16.9212,16.9212,184600.0
2015-04-02 15:00:00,22.35,22.36,22.34,22.34,71500.0,16.9288,16.9364,16.9212,16.9212,71500.0
2015-04-02 15:05:00,22.34,22.35,22.34,22.35,66500.0,16.9212,16.9288,16.9212,16.9288,66500.0
2015-04-02 15:10:00,22.34,22.35,22.31,22.32,59400.0,16.9212,16.9288,16.8985,16.9061,59400.0
2015-04-02 15:15:00,22.32,22.32,22.3,22.3,52600.0,16.9061,16.9061,16.8909,16.8909,52600.0
2015-04-02 15:20:00,22.3,22.31,22.3,22.3,54000.0,16.8909,16.8985,16.8909,16.8909,54000.0
2015-04-02 15:25:00,22.3,22.31,22.3,22.3,61400.0,16.8909,16.8985,16.8909,16.8909,61400.0
2015-04-02 15:30:00,22.3,22.31,22.29,22.3,122200.0,16.8909,16.8985,16.8834,16.8909,122200.0
2015-04-02 15:35:00,22.3,22.35,22.3,22.35,180000.0,16.8909,16.9288,16.8909,16.9288,180000.0
2015-04-02 15:40:00,22.34,22.35,22.31,22.32,183400.0,16.9212,16.9288,16.8985,16.9061,183400.0
2015-04-02 15:45:00,22.32,22.36,22.31,22.35,284900.0,16.9061,16.9364,16.8985,16.9288,284900.0
2015-04-02 15:50:00,22.34,22.35,22.33,22.33,212600.0,16.9212,16.9288,16.9137,16.9137,212600.0
2015-04-02 15:55:00,22.34,22.35,22.32,22.32,328700.0,16.9212,16.9288,16.9061,16.9061,328700.0
2015-04-06 09:30:00,22.22,22.25,22.1,22.16,142700.0,16.8303,16.8531,16.7394,16.7849,142700.0
2015-04-06 09:35:00,22.16,22.2,22.15,22.2,130200.0,16.7849,16.8152,16.7773,16.8152,130200.0
2015-04-06 09:40:00,22.19,22.29,22.19,22.29,100100.0,16.8076,16.8834,16.8076,16.8834,100100.0
2015-04-06 09:45:00,22.29,22.35,22.28,22.33,90500.0,16.8834,16.9288,16.8758,16.9137,90500.0
2015-04-06 09:50:00,22.33,22.34,22.28,22.3,62400.0,16.9137,16.9212,16.8758,16.8909,62400.0
2015-04-06 09:55:00,22.3,22.32,22.27,22.28,70200.0,16.8909,16.9061,16.8682,16.8758,70200.0
2015-04-06 10:00:00,22.28,22.3,22.25,22.25,95100.0,16.8758,16.8909,16.8531,16.8531,95100.0
2015-04-06 10:05:00,22.25,22.34,22.25,22.32,169100.0,16.8531,16.9212,16.8531,16.9061,169100.0
2015-04-06 10:10:00,22.32,22.34,22.31,22.31,31300.0,16.9061,16.9212,16.8985,16.8985,31300.0
2015-04-06 10:15:00,22.32,22.39,22.32,22.37,75900.0,16.9061,16.9591,16.9061,16.944,75900.0
2015-04-06 10:20:00,22.37,22.44,22.37,22.38,267700.0,16.944,16.997,16.944,16.9515,267700.0
2015-04-06 10:25:00,22.38,22.39,22.33,22.38,89800.0,16.9515,16.9591,16.9137,16.9515,89800.0
2015-04-06 10:30:00,22.38,22.41,22.38,22.38,71100.0,16.9515,16.9743,16.9515,16.9515,71100.0
2015-04-06 10:35:00,22.39,22.4,22.38,22.38,63200.0,16.9591,16.9667,16.9515,16.9515,63200.0
2015-04-06 10:40:00,22.39,22.4,22.35,22.36,91000.0,16.9591,16.9667,16.9288,16.9364,91000.0
2015-04-06 10:45:00,22.36,22.37,22.34,22.34,155000.0,16.9364,16.944,16.9212,16.9212,155000.0
2015-04-06 10:50:00,22.35,22.38,22.34,22.38,140100.0,16.9288,16.9515,16.9212,16.9515,140100.0
2015-04-06 10:55:00,22.38,22.4,22.36,22.36,81800.0,16.9515,16.9667,16.9364,16.9364,81800.0
2015-04-06 11:00:00,22.37,22.39,22.34,22.35,298200.0,16.944,16.9591,16.9212,16.9288,298200.0
2015-04-06 11:05:00,22.35,22.38,22.33,22.35,165700.0,16.9288,16.9515,16.9137,16.9288,165700.0
2015-04-06 11:10:00,22.35,22.36,22.33,22.35,45400.0,16.9288,16.9364,16.9137,16.9288,45400.0
2015-04-06 11:15:00,22.35,22.35,22.34,22.35,58000.0,16.9288,16.9288,16.9212,16.9288,58000.0
2015-04-06 11:20:00,22.34,22.35,22.3,22.33,93900.0,16.9212,16.9288,16.8909,16.9137,93900.0
2015-04-06 11:25:00,22.32,22.34,22.3,22.34,53300.0,16.9061,16.9212,16.8909,16.9212,53300.0
2015-04-06 11:30:00,22.34,22.39,22.33,22.36,62200.0,16.9212,16.9591,16.9137,16.9364,62200.0
2015-04-06 11:35:00,22.37,22.38,22.36,22.37,94200.0,16.944,16.9515,16.9364,16.944,94200.0
2015-04-06 11:40:00,22.37,22.38,22.36,22.36,47600.0,16.944,16.9515,16.9364,16.9364,47600.0
2015-04-06 11:45:00,22.37,22.38,22.34,22.35,65800.0,16.944,16.9515,16.9212,16.9288,65800.0
2015-04-06 11:50:00,22.35,22.37,22.34,22.36,51200.0,16.9288,16.944,16.9212,16.9364,51200.0
2015-04-06 11:55:00,22.36,22.37,22.35,22.36,54000.0,16.9364,16.944,16.9288,16.9364,54000.0
2015-04-06 12:00:00,22.37,22.37,22.34,22.37,288300.0,16.944,16.944,16.9212,16.944,288300.0
2015-04-06 12:05:00,22.37,22.37,22.34,22.37,46600.0,16.944,16.944,16.9212,16.944,46600.0
2015-04-06 12:10:00,22.37,22.38,22.35,22.38,47000.0,16.944,16.9515,16.9288,16.9515,47000.0
2015-04-06 12:15:00,22.38,22.39,22.35,22.36,75900.0,16.9515,16.9591,16.9288,16.9364,75900.0
2015-04-06 12:20:00,22.36,22.39,22.35,22.36,112800.0,16.9364,16.9591,16.9288,16.9364,112800.0
2015-04-06 12:25:00,22.36,22.39,22.36,22.38,33800.0,16.9364,16.9591,16.9364,16.9515,33800.0
2015-04-06 12:30:00,22.38,22.38,22.36,22.37,57400.0,16.9515,16.9515,16.9364,16.944,57400.0
2015-04-06 12:35:00,22.37,22.38,22.34,22.35,75500.0,16.944,16.9515,16.9212,16.9288,75500.0
2015-04-06 12:40:00,22.35,22.36,22.34,22.35,40100.0,16.9288,16.9364,16.9212,16.9288,40100.0
2015-04-06 12:45:00,22.35,22.39,22.34,22.39,38000.0,16.9288,16.9591,16.9212,16.9591,38000.0
2015-04-06 12:50:00,22.39,22.39,22.37,22.39,68600.0,16.9591,16.9591,16.944,16.9591,68600.0
2015-04-06 12:55:00,22.39,22.4,22.37,22.38,80700.0,16.9591,16.9667,16.944,16.9515,80700.0
2015-04-06 13:00:00,22.38,22.41,22.38,22.41,47100.0,16.9515,16.9743,16.9515,16.9743,47100.0
2015-04-06 13:05:00,22.41,22.44,22.4,22.44,58600.0,16.9743,16.997,16.9667,16.997,58600.0
2015-04-06 13:10:00,22.43,22.47,22.43,22.45,289700.0,16.9894,17.0197,16.9894,17.0046,289700.0
2015-04-06 13:15:00,22.44,22.45,22.43,22.44,153300.0,16.997,17.0046,16.9894,16.997,153300.0
2015-04-06 13:20:00,22.44,22.45,22.43,22.45,33400.0,16.997,17.0046,16.9894,17.0046,33400.0
2015-04-06 13:25:00,22.45,22.46,22.44,22.45,34500.0,17.0046,17.0121,16.997,17.0046,34500.0
2015-04-06 13:30:00,22.45,22.46,22.44,22.44,49500.0,17.0046,17.0121,16.997,16.997,49500.0
2015-04-06 13:35:00,22.45,22.45,22.43,22.45,60900.0,17.0046,17.0046,16.9894,17.0046,60900.0
2015-04-06 13:40:00,22.45,22.45,22.42,22.43,252800.0,17.0046,17.0046,16.9818,16.9894,252800.0
2015-04-06 13:45:00,22.42,22.43,22.37,22.39,141400.0,16.9818,16.9894,16.944,16.9591,141400.0
2015-04-06 13:50:00,22.39,22.41,22.39,22.4,119600.0,16.9591,16.9743,16.9591,16.9667,119600.0
2015-04-06 13:55:00,22.4,22.41,22.39,22.41,54100.0,16.9667,16.9743,16.9591,16.9743,54100.0
2015-04-06 14:00:00,22.41,22.42,22.4,22.41,35600.0,16.9743,16.9818,16.9667,16.9743,35600.0
2015-04-06 14:05:00,22.42,22.42,22.41,22.41,38600.0,16.9818,16.9818,16.9743,16.9743,38600.0
2015-04-06 14:10:00,22.42,22.43,22.39,22.43,59300.0,16.9818,16.9894,16.9591,16.9894,59300.0
2015-04-06 14:15:00,22.43,22.44,22.42,22.43,49800.0,16.9894,16.997,16.9818,16.9894,49800.0
2015-04-06 14:20:00,22.43,22.44,22.41,22.42,32600.0,16.9894,16.997,16.9743,16.9818,32600.0
2015-04-06 14:25:00,22.42,22.43,22.41,22.42,72300.0,16.9818,16.9894,16.9743,16.9818,72300.0
2015-04-06 14:30:00,22.42,22.45,22.42,22.44,31600.0,16.9818,17.0046,16.9818,16.997,31600.0
2015-04-06 14:35:00,22.45,22.45,22.42,22.44,79700.0,17.0046,17.0046,16.9818,16.997,79700.0
2015-04-06 14:40:00,22.43,22.45,22.43,22.45,41400.0,16.9894,17.0046,16.9894,17.0046,41400.0
2015-04-06 14:45:00,22.45,22.47,22.44,22.45,154900.0,17.0046,17.0197,16.997,17.0046,154900.0
2015-04-06 14:50:00,22.44,22.46,22.44,22.46,322500.0,16.997,17.0121,16.997,17.0121,322500.0
2015-04-06 14:55:00,22.46,22.46,22.44,22.46,60400.0,17.0121,17.0121,16.997,17.0121,60400.0
2015-04-06 15:00:00,22.46,22.46,22.43,22.44,64100.0,17.0121,17.0121,16.9894,16.997,64100.0
2015-04-06 15:05:00,22.44,22.45,22.4,22.41,92000.0,16.997,17.0046,16.9667,16.9743,92000.0
2015-04-06 15:10:00,22.41,22.43,22.4,22.43,52600.0,16.9743,16.9894,16.9667,16.9894,52600.0
2015-04-06 15:15:00,22.42,22.43,22.39,22.4,170100.0,16.9818,16.9894,16.9591,16.9667,170100.0
2015-04-06 15:20:00,22.4,22.4,22.38,22.4,75900.0,16.9667,16.9667,16.9515,16.9667,75900.0
2015-04-06 15:25:00,22.4,22.41,22.37,22.37,352600.0,16.9667,16.9743,16.944,16.944,352600.0
2015-04-06 15:30:00,22.38,22.43,22.37,22.43,92800.0,16.9515,16.9894,16.944,16.9894,92800.0
2015-04-06 15:35:00,22.43,22.43,22.37,22.39,217800.0,16.9894,16.9894,16.944,16.9591,217800.0
2015-04-06 15:40:00,22.39,22.41,22.38,22.39,169700.0,16.9591,16.9743,16.9515,16.9591,169700.0
2015-04-06 15:45:00,22.38,22.4,22.37,22.37,117300.0,16.9515,16.9667,16.944,16.944,117300.0
2015-04-06 15:50:00,22.37,22.4,22.37,22.39,153600.0,16.944,16.9667,16.944,16.9591,153600.0
2015-04-06 15:55:00,22.39,22.4,22.36,22.37,289100.0,16.9591,16.9667,16.9364,16.944,289100.0
2015-04-07 09:30:00,22.37,22.38,22.26,22.28,181000.0,16.944,16.9515,16.8606,16.8758,181000.0
2015-04-07 09:35:00,22.28,22.29,22.2,22.21,122300.0,16.8758,16.8834,16.8152,16.8228,122300.0
2015-04-07 09:40:00,22.22,22.23,22.13,22.13,160000.0,16.8303,16.8379,16.7622,16.7622,160000.0
2015-04-07 09:45:00,22.14,22.15,22.1,22.12,191000.0,16.7697,16.7773,16.7394,16.7546,191000.0
2015-04-07 09:50:00,22.13,22.13,22.08,22.11,159200.0,16.7622,16.7622,16.7243,16.747,159200.0
2015-04-07 09:55:00,22.1,22.14,22.09,22.09,149500.0,16.7394,16.7697,16.7319,16.7319,149500.0
2015-04-07 10:00:00,22.09,22.11,22.08,22.1,148100.0,16.7319,16.747,16.7243,16.7394,148100.0
2015-04-07 10:05:00,22.1,22.11,22.06,22.1,154600.0,16.7394,16.747,16.7092,16.7394,154600.0
2015-04-07 10:10:00,22.09,22.12,22.08,22.09,128700.0,16.7319,16.7546,16.7243,16.7319,128700.0
2015-04-07 10:15:00,22.08,22.11,22.08,22.1,100000.0,16.7243,16.747,16.7243,16.7394,100000.0
2015-04-07 10:20:00,22.1,22.12,22.09,22.1,102500.0,16.7394,16.7546,16.7319,16.7394,102500.0
2015-04-07 10:25:00,22.09,22.11,22.08,22.1,109000.0,16.7319,16.747,16.7243,16.7394,109000.0
2015-04-07 10:30:00,22.1,22.11,22.09,22.11,96700.0,16.7394,16.747,16.7319,16.747,96700.0
2015-04-07 10:35:00,22.11,22.14,22.1,22.12,98200.0,16.747,16.7697,16.7394,16.7546,98200.0
2015-04-07 10:40:00,22.12,22.13,22.09,22.1,111300.0,16.7546,16.7622,16.7319,16.7394,111300.0
2015-04-07 10:45:00,22.09,22.1,22.07,22.1,219900.0,16.7319,16.7394,16.7167,16.7394,219900.0
2015-04-07 10:50:00,22.1,22.11,22.08,22.1,77500.0,16.7394,16.747,16.7243,16.7394,77500.0
2015-04-07 10:55:00,22.1,22.11,22.08,22.09,61600.0,16.7394,16.747,16.7243,16.7319,61600.0
2015-04-07 11:00:00,22.1,22.11,22.09,22.1,109700.0,16.7394,16.747,16.7319,16.7394,109700.0
2015-04-07 11:05:00,22.1,22.11,22.09,22.1,81600.0,16.7394,16.747,16.7319,16.7394,81600.0
2015-04-07 11:10:00,22.1,22.11,22.09,22.1,105900.0,16.7394,16.747,16.7319,16.7394,105900.0
2015-04-07 11:15:00,22.1,22.11,22.09,22.1,59600.0,16.7394,16.747,16.7319,16.7394,59600.0
2015-04-07 11:20:00,22.11,22.12,22.09,22.12,60100.0,16.747,16.7546,16.7319,16.7546,60100.0
2015-04-07 11:25:00,22.12,22.13,22.11,22.13,39700.0,16.7546,16.7622,16.747,16.7622,39700.0
2015-04-07 11:30:00,22.13,22.14,22.12,22.13,51400.0,16.7622,16.7697,16.7546,16.7622,51400.0
2015-04-07 11:35:00,22.13,22.14,22.12,22.12,97300.0,16.7622,16.7697,16.7546,16.7546,97300.0
2015-04-07 11:40:00,22.13,22.13,22.11,22.12,37500.0,16.7622,16.7622,16.747,16.7546,37500.0
2015-04-07 11:45:00,22.12,22.14,22.11,22.13,42700.0,16.7546,16.7697,16.747,16.7622,42700.0
2015-04-07 11:50:00,22.13,22.14,22.1,22.12,92400.0,16.7622,16.7697,16.7394,16.7546,92400.0
2015-04-07 11:55:00,22.12,22.12,22.1,22.11,51800.0,16.7546,16.7546,16.7394,16.747,51800.0
2015-04-07 12:00:00,22.11,22.13,22.1,22.13,50300.0,16.747,16.7622,16.7394,16.7622,50300.0
2015-04-07 12:05:00,22.13,22.13,22.12,22.12,22900.0,16.7622,16.7622,16.7546,16.7546,22900.0
2015-04-07 12:10:00,22.13,22.14,22.12,22.14,37300.0,16.7622,16.7697,16.7546,16.7697,37300.0
2015-04-07 12:15:00,22.14,22.14,22.13,22.14,18000.0,16.7697,16.7697,16.7622,16.7697,18000.0
2015-04-07 12:20:00,22.13,22.15,22.13,22.14,72700.0,16.7622,16.7773,16.7622,16.7697,72700.0
2015-04-07 12:25:00,22.15,22.15,22.14,22.15,26400.0,16.7773,16.7773,16.7697,16.7773,26400.0
2015-04-07 12:30:00,22.14,22.15,22.11,22.13,124600.0,16.7697,16.7773,16.747,16.7622,124600.0
2015-04-07 12:35:00,22.12,22.15,22.12,22.15,44900.0,16.7546,16.7773,16.7546,16.7773,44900.0
2015-04-07 12:40:00,22.15,22.15,22.13,22.14,31200.0,16.7773,16.7773,16.7622,16.7697,31200.0
2015-04-07 12:45:00,22.13,22.13,22.12,22.13,40800.0,16.7622,16.7622,16.7546,16.7622,40800.0
2015-04-07 12:50:00,22.12,22.15,22.12,22.15,39500.0,16.7546,16.7773,16.7546,16.7773,39500.0
2015-04-07 12:55:00,22.15,22.15,22.14,22.15,23200.0,16.7773,16.7773,16.7697,16.7773,23200.0
2015-04-07 13:00:00,22.14,22.15,22.12,22.14,61500.0,16.7697,16.7773,16.7546,16.7697,61500.0
2015-04-07 13:05:00,22.13,22.14,22.12,22.13,67900.0,16.7622,16.7697,16.7546,16.7622,67900.0
2015-04-07 13:10:00,22.12,22.13,22.11,22.12,81000.0,16.7546,16.7622,16.747,16.7546,81000.0
2015-04-07 13:15:00,22.12,22.13,22.11,22.12,30800.0,16.7546,16.7622,16.747,16.7546,30800.0
2015-04-07 13:20:00,22.13,22.13,22.12,22.13,17600.0,16.7622,16.7622,16.7546,16.7622,17600.0
2015-04-07 13:25:00,22.13,22.14,22.12,22.14,40700.0,16.7622,16.7697,16.7546,16.7697,40700.0
2015-04-07 13:30:00,22.14,22.14,22.13,22.13,11900.0,16.7697,16.7697,16.7622,16.7622,11900.0
2015-04-07 13:35:00,22.14,22.14,22.11,22.13,50200.0,16.7697,16.7697,16.747,16.7622,50200.0
2015-04-07 13:40:00,22.13,22.14,22.12,22.14,37300.0,16.7622,16.7697,16.7546,16.7697,37300.0
2015-04-07 13:45:00,22.14,22.14,22.1,22.1,61400.0,16.7697,16.7697,16.7394,16.7394,61400.0
2015-04-07 13:50:00,22.11,22.12,22.1,22.11,42800.0,16.747,16.7546,16.7394,16.747,42800.0
2015-04-07 13:55:00,22.11,22.12,22.09,22.1,141900.0,16.747,16.7546,16.7319,16.7394,141900.0
2015-04-07 14:00:00,22.11,22.11,22.09,22.09,39100.0,16.747,16.747,16.7319,16.7319,39100.0
2015-04-07 14:05:00,22.09,22.1,22.07,22.07,38300.0,16.7319,16.7394,16.7167,16.7167,38300.0
2015-04-07 14:10:00,22.07,22.09,22.07,22.09,45900.0,16.7167,16.7319,16.7167,16.7319,45900.0
2015-04-07 14:15:00,22.09,22.09,22.08,22.09,31900.0,16.7319,16.7319,16.7243,16.7319,31900.0
2015-04-07 14:20:00,22.09,22.1,22.08,22.1,67400.0,16.7319,16.7394,16.7243,16.7394,67400.0
2015-04-07 14:25:00,22.1,22.12,22.09,22.12,40900.0,16.7394,16.7546,16.7319,16.7546,40900.0
2015-04-07 14:30:00,22.12,22.13,22.1,22.12,150300.0,16.7546,16.7622,16.7394,16.7546,150300.0
2015-04-07 14:35:00,22.12,22.13,22.11,22.13,37600.0,16.7546,16.7622,16.747,16.7622,37600.0
2015-04-07 14:40:00,22.13,22.14,22.12,22.13,50600.0,16.7622,16.7697,16.7546,16.7622,50600.0
2015-04-07 14:45:00,22.13,22.14,22.12,22.14,35200.0,16.7622,16.7697,16.7546,16.7697,35200.0
2015-04-07 14:50:00,22.14,22.14,22.12,22.14,77300.0,16.7697,16.7697,16.7546,16.7697,77300.0
2015-04-07 14:55:00,22.13,22.14,22.12,22.13,41500.0,16.7622,16.7697,16.7546,16.7622,41500.0
2015-04-07 15:00:00,22.13,22.13,22.11,22.12,60300.0,16.7622,16.7622,16.747,16.7546,60300.0
2015-04-07 15:05:00,22.12,22.13,22.1,22.1,84600.0,16.7546,16.7622,16.7394,16.7394,84600.0
2015-04-07 15:10:00,22.1,22.1,22.08,22.09,68100.0,16.7394,16.7394,16.7243,16.7319,68100.0
2015-04-07 15:15:00,22.08,22.09,22.08,22.09,29600.0,16.7243,16.7319,16.7243,16.7319,29600.0
2015-04-07 15:20:00,22.08,22.09,22.05,22.05,150400.0,16.7243,16.7319,16.7016,16.7016,150400.0
2015-04-07 15:25:00,22.06,22.07,22.05,22.07,95000.0,16.7092,16.7167,16.7016,16.7167,95000.0
2015-04-07 15:30:00,22.07,22.07,22.05,22.05,113600.0,16.7167,16.7167,16.7016,16.7016,113600.0
2015-04-07 15:35:00,22.05,22.06,22.01,22.02,173700.0,16.7016,16.7092,16.6713,16.6789,173700.0
2015-04-07 15:40:00,22.01,22.02,22.0,22.01,159800.0,16.6713,16.6789,16.6637,16.6713,159800.0
2015-04-07 15:45:00,22.02,22.03,22.0,22.01,268600.0,16.6789,16.6864,16.6637,16.6713,268600.0
2015-04-07 15:50:00,22.01,22.01,21.97,21.98,322700.0,16.6713,16.6713,16.641,16.6486,322700.0
2015-04-07 15:55:00,21.98,22.0,21.98,21.99,501900.0,16.6486,16.6637,16.6486,16.6561,501900.0
2015-04-08 09:30:00,22.04,22.07,22.0,22.04,365400.0,16.694,16.7167,16.6637,16.694,365400.0
2015-04-08 09:35:00,22.04,22.06,21.97,22.0,391200.0,16.694,16.7092,16.641,16.6637,391200.0
2015-04-08 09:40:00,21.99,22.0,21.76,21.78,446000.0,16.6561,16.6637,16.4819,16.4971,446000.0
2015-04-08 09:45:00,21.78,21.81,21.76,21.78,255300.0,16.4971,16.5198,16.4819,16.4971,255300.0
2015-04-08 09:50:00,21.78,21.87,21.77,21.87,149100.0,16.4971,16.5652,16.4895,16.5652,149100.0
2015-04-08 09:55:00,21.87,21.91,21.86,21.9,185400.0,16.5652,16.5955,16.5577,16.588,185400.0
2015-04-08 10:00:00,21.9,21.97,21.9,21.97,178200.0,16.588,16.641,16.588,16.641,178200.0
2015-04-08 10:05:00,21.97,21.98,21.93,21.93,192100.0,16.641,16.6486,16.6107,16.6107,192100.0
2015-04-08 10:10:00,21.93,21.95,21.92,21.94,156400.0,16.6107,16.6258,16.6031,16.6183,156400.0
2015-04-08 10:15:00,21.93,21.94,21.89,21.89,171200.0,16.6107,16.6183,16.5804,16.5804,171200.0
2015-04-08 10:20:00,21.89,21.91,21.88,21.91,100700.0,16.5804,16.5955,16.5728,16.5955,100700.0
2015-04-08 10:25:00,21.91,21.91,21.9,21.91,85900.0,16.5955,16.5955,16.588,16.5955,85900.0
2015-04-08 10:30:00,21.9,21.91,21.87,21.88,103600.0,16.588,16.5955,16.5652,16.5728,103600.0
2015-04-08 10:35:00,21.87,21.87,21.81,21.82,153500.0,16.5652,16.5652,16.5198,16.5274,153500.0
2015-04-08 10:40:00,21.82,21.82,21.76,21.8,151600.0,16.5274,16.5274,16.4819,16.5122,151600.0
2015-04-08 10:45:00,21.8,21.81,21.77,21.79,68200.0,16.5122,16.5198,16.4895,16.5046,68200.0
2015-04-08 10:50:00,21.79,21.83,21.78,21.82,88900.0,16.5046,16.5349,16.4971,16.5274,88900.0
2015-04-08 10:55:00,21.82,21.83,21.8,21.82,43700.0,16.5274,16.5349,16.5122,16.5274,43700.0
2015-04-08 11:00:00,21.83,21.86,21.79,21.86,81800.0,16.5349,16.5577,16.5046,16.5577,81800.0
2015-04-08 11:05:00,21.85,21.87,21.85,21.86,43000.0,16.5501,16.5652,16.5501,16.5577,43000.0
2015-04-08 11:10:00,21.86,21.89,21.85,21.88,48800.0,16.5577,16.5804,16.5501,16.5728,48800.0
2015-04-08 11:15:00,21.89,21.93,21.87,21.92,129700.0,16.5804,16.6107,16.5652,16.6031,129700.0
2015-04-08 11:20:00,21.92,21.95,21.89,21.91,117400.0,16.6031,16.6258,16.5804,16.5955,117400.0
2015-04-08 11:25:00,21.9,21.92,21.89,21.91,74400.0,16.588,16.6031,16.5804,16.5955,74400.0
2015-04-08 11:30:00,21.92,21.94,21.89,21.93,95100.0,16.6031,16.6183,16.5804,16.6107,95100.0
2015-04-08 11:35:00,21.93,21.96,21.92,21.95,110500.0,16.6107,16.6334,16.6031,16.6258,110500.0
2015-04-08 11:40:00,21.96,21.99,21.92,21.99,209200.0,16.6334,16.6561,16.6031,16.6561,209200.0
2015-04-08 11:45:00,21.99,22.01,21.98,22.01,86800.0,16.6561,16.6713,16.6486,16.6713,86800.0
2015-04-08 11:50:00,22.0,22.01,21.99,21.99,66400.0,16.6637,16.6713,16.6561,16.6561,66400.0
2015-04-08 11:55:00,21.99,22.02,21.99,22.02,58000.0,16.6561,16.6789,16.6561,16.6789,58000.0
2015-04-08 12:00:00,22.02,22.04,22.01,22.01,105600.0,16.6789,16.694,16.6713,16.6713,105600.0
2015-04-08 12:05:00,22.02,22.04,22.01,22.03,55600.0,16.6789,16.694,16.6713,16.6864,55600.0
2015-04-08 12:10:00,22.03,22.04,22.03,22.04,42800.0,16.6864,16.694,16.6864,16.694,42800.0
2015-04-08 12:15:00,22.04,22.05,22.03,22.05,43000.0,16.694,16.7016,16.6864,16.7016,43000.0
2015-04-08 12:20:00,22.05,22.05,22.03,22.05,54200.0,16.7016,16.7016,16.6864,16.7016,54200.0
2015-04-08 12:25:00,22.04,22.05,22.02,22.05,44700.0,16.694,16.7016,16.6789,16.7016,44700.0
2015-04-08 12:30:00,22.04,22.04,22.02,22.04,49200.0,16.694,16.694,16.6789,16.694,49200.0
2015-04-08 12:35:00,22.04,22.05,22.01,22.03,56700.0,16.694,16.7016,16.6713,16.6864,56700.0
2015-04-08 12:40:00,22.03,22.07,22.03,22.07,29800.0,16.6864,16.7167,16.6864,16.7167,29800.0
2015-04-08 12:45:00,22.07,22.1,22.06,22.09,158200.0,16.7167,16.7394,16.7092,16.7319,158200.0
2015-04-08 12:50:00,22.1,22.1,22.08,22.1,51600.0,16.7394,16.7394,16.7243,16.7394,51600.0
2015-04-08 12:55:00,22.1,22.11,22.09,22.11,45800.0,16.7394,16.747,16.7319,16.747,45800.0
2015-04-08 13:00:00,22.1,22.11,22.1,22.1,31200.0,16.7394,16.747,16.7394,16.7394,31200.0
2015-04-08 13:05:00,22.1,22.12,22.1,22.12,96700.0,16.7394,16.7546,16.7394,16.7546,96700.0
2015-04-08 13:10:00,22.12,22.13,22.11,22.12,92600.0,16.7546,16.7622,16.747,16.7546,92600.0
2015-04-08 13:15:00,22.12,22.13,22.11,22.12,101500.0,16.7546,16.7622,16.747,16.7546,101500.0
2015-04-08 13:20:00,22.12,22.13,22.11,22.12,42000.0,16.7546,16.7622,16.747,16.7546,42000.0
2015-04-08 13:25:00,22.12,22.13,22.11,22.13,60400.0,16.7546,16.7622,16.747,16.7622,60400.0
2015-04-08 13:30:00,22.13,22.13,22.07,22.08,221300.0,16.7622,16.7622,16.7167,16.7243,221300.0
2015-04-08 13:35:00,22.08,22.09,22.05,22.07,170400.0,16.7243,16.7319,16.7016,16.7167,170400.0
2015-04-08 13:40:00,22.08,22.11,22.07,22.1,210200.0,16.7243,16.747,16.7167,16.7394,210200.0
2015-04-08 13:45:00,22.1,22.11,22.09,22.09,64900.0,16.7394,16.747,16.7319,16.7319,64900.0
2015-04-08 13:50:00,22.1,22.1,22.09,22.1,44800.0,16.7394,16.7394,16.7319,16.7394,44800.0
2015-04-08 13:55:00,22.1,22.1,22.07,22.08,74000.0,16.7394,16.7394,16.7167,16.7243,74000.0
2015-04-08 14:00:00,22.08,22.09,22.02,22.08,184700.0,16.7243,16.7319,16.6789,16.7243,184700.0
2015-04-08 14:05:00,22.08,22.14,22.06,22.07,321700.0,16.7243,16.7697,16.7092,16.7167,321700.0
2015-04-08 14:10:00,22.07,22.16,22.05,22.14,176400.0,16.7167,16.7849,16.7016,16.7697,176400.0
2015-04-08 14:15:00,22.15,22.18,22.12,22.13,171900.0,16.7773,16.8,16.7546,16.7622,171900.0
2015-04-08 14:20:00,22.13,22.17,22.12,22.13,154200.0,16.7622,16.7925,16.7546,16.7622,154200.0
2015-04-08 14:25:00,22.13,22.13,22.1,22.12,73100.0,16.7622,16.7622,16.7394,16.7546,73100.0
2015-04-08 14:30:00,22.11,22.13,22.1,22.12,71000.0,16.747,16.7622,16.7394,16.7546,71000.0
2015-04-08 14:35:00,22.12,22.13,22.09,22.13,48300.0,16.7546,16.7622,16.7319,16.7622,48300.0
2015-04-08 14:40:00,22.13,22.13,22.08,22.11,90000.0,16.7622,16.7622,16.7243,16.747,90000.0
2015-04-08 14:45:00,22.12,22.12,22.09,22.12,104400.0,16.7546,16.7546,16.7319,16.7546,104400.0
2015-04-08 14:50:00,22.12,22.12,22.04,22.05,84300.0,16.7546,16.7546,16.694,16.7016,84300.0
2015-04-08 14:55:00,22.05,22.07,22.04,22.05,49500.0,16.7016,16.7167,16.694,16.7016,49500.0
2015-04-08 15:00:00,22.06,22.09,22.06,22.09,70100.0,16.7092,16.7319,16.7092,16.7319,70100.0
2015-04-08 15:05:00,22.09,22.11,22.08,22.1,71900.0,16.7319,16.747,16.7243,16.7394,71900.0
2015-04-08 15:10:00,22.1,22.11,22.05,22.05,127600.0,16.7394,16.747,16.7016,16.7016,127600.0
2015-04-08 15:15:00,22.05,22.08,22.05,22.07,110500.0,16.7016,16.7243,16.7016,16.7167,110500.0
2015-04-08 15:20:00,22.07,22.08,22.06,22.07,115800.0,16.7167,16.7243,16.7092,16.7167,115800.0
2015-04-08 15:25:00,22.07,22.1,22.07,22.07,105600.0,16.7167,16.7394,16.7167,16.7167,105600.0
2015-04-08 15:30:00,22.07,22.08,22.05,22.07,168500.0,16.7167,16.7243,16.7016,16.7167,168500.0
2015-04-08 15:35:00,22.06,22.1,22.06,22.1,101600.0,16.7092,16.7394,16.7092,16.7394,101600.0
2015-04-08 15:40:00,22.1,22.11,22.07,22.09,188600.0,16.7394,16.747,16.7167,16.7319,188600.0
2015-04-08 15:45:00,22.09,22.1,22.08,22.08,136400.0,16.7319,16.7394,16.7243,16.7243,136400.0
2015-04-08 15:50:00,22.08,22.09,22.07,22.07,177600.0,16.7243,16.7319,16.7167,16.7167,177600.0
2015-04-08 15:55:00,22.07,22.08,22.03,22.05,720800.0,16.7167,16.7243,16.6864,16.7016,720800.0
2015-04-09 09:30:00,22.04,22.17,22.03,22.14,188500.0,16.694,16.7925,16.6864,16.7697,188500.0
2015-04-09 09:35:00,22.16,22.2,22.09,22.12,102600.0,16.7849,16.8152,16.7319,16.7546,102600.0
2015-04-09 09:40:00,22.14,22.15,22.08,22.08,65900.0,16.7697,16.7773,16.7243,16.7243,65900.0
2015-04-09 09:45:00,22.08,22.19,22.08,22.13,112300.0,16.7243,16.8076,16.7243,16.7622,112300.0
2015-04-09 09:50:00,22.13,22.14,22.07,22.13,147700.0,16.7622,16.7697,16.7167,16.7622,147700.0
2015-04-09 09:55:00,22.13,22.14,22.08,22.09,76000.0,16.7622,16.7697,16.7243,16.7319,76000.0
2015-04-09 10:00:00,22.09,22.09,22.04,22.09,104000.0,16.7319,16.7319,16.694,16.7319,104000.0
2015-04-09 10:05:00,22.09,22.09,22.03,22.09,165000.0,16.7319,16.7319,16.6864,16.7319,165000.0
2015-04-09 10:10:00,22.08,22.11,22.05,22.1,86300.0,16.7243,16.747,16.7016,16.7394,86300.0
2015-04-09 10:15:00,22.11,22.12,22.09,22.1,85200.0,16.747,16.7546,16.7319,16.7394,85200.0
2015-04-09 10:20:00,22.1,22.16,22.08,22.15,139100.0,16.7394,16.7849,16.7243,16.7773,139100.0
2015-04-09 10:25:00,22.15,22.18,22.15,22.18,109200.0,16.7773,16.8,16.7773,16.8,109200.0
2015-04-09 10:30:00,22.18,22.19,22.15,22.16,85900.0,16.8,16.8076,16.7773,16.7849,85900.0
2015-04-09 10:35:00,22.16,22.17,22.12,22.14,59800.0,16.7849,16.7925,16.7546,16.7697,59800.0
2015-04-09 10:40:00,22.14,22.14,22.08,22.09,112200.0,16.7697,16.7697,16.7243,16.7319,112200.0
2015-04-09 10:45:00,22.1,22.1,22.06,22.09,71500.0,16.7394,16.7394,16.7092,16.7319,71500.0
2015-04-09 10:50:00,22.08,22.09,22.05,22.07,69100.0,16.7243,16.7319,16.7016,16.7167,69100.0
2015-04-09 10:55:00,22.07,22.09,22.06,22.09,43900.0,16.7167,16.7319,16.7092,16.7319,43900.0
2015-04-09 11:00:00,22.08,22.09,22.06,22.08,58700.0,16.7243,16.7319,16.7092,16.7243,58700.0
2015-04-09 11:05:00,22.08,22.08,22.07,22.08,28200.0,16.7243,16.7243,16.7167,16.7243,28200.0
2015-04-09 11:10:00,22.08,22.08,22.06,22.08,58600.0,16.7243,16.7243,16.7092,16.7243,58600.0
2015-04-09 11:15:00,22.08,22.08,22.03,22.03,47200.0,16.7243,16.7243,16.6864,16.6864,47200.0
2015-04-09 11:20:00,22.03,22.04,22.01,22.03,60900.0,16.6864,16.694,16.6713,16.6864,60900.0
2015-04-09 11:25:00,22.04,22.06,22.03,22.06,38800.0,16.694,16.7092,16.6864,16.7092,38800.0
2015-04-09 11:30:00,22.05,22.08,22.04,22.08,40900.0,16.7016,16.7243,16.694,16.7243,40900.0
2015-04-09 11:35:00,22.08,22.09,22.07,22.08,35600.0,16.7243,16.7319,16.7167,16.7243,35600.0
2015-04-09 11:40:00,22.08,22.12,22.07,22.12,46500.0,16.7243,16.7546,16.7167,16.7546,46500.0
2015-04-09 11:45:00,22.12,22.13,22.1,22.11,62000.0,16.7546,16.7622,16.7394,16.747,62000.0
2015-04-09 11:50:00,22.12,22.12,22.11,22.11,13300.0,16.7546,16.7546,16.747,16.747,13300.0
2015-04-09 11:55:00,22.12,22.12,22.09,22.1,41200.0,16.7546,16.7546,16.7319,16.7394,41200.0
2015-04-09 12:00:00,22.1,22.14,22.1,22.14,87000.0,16.7394,16.7697,16.7394,16.7697,87000.0
2015-04-09 12:05:00,22.13,22.14,22.12,22.13,20700.0,16.7622,16.7697,16.7546,16.7622,20700.0
2015-04-09 12:10:00,22.13,22.13,22.11,22.12,28800.0,16.7622,16.7622,16.747,16.7546,28800.0
2015-04-09 12:15:00,22.12,22.13,22.11,22.12,45400.0,16.7546,16.7622,16.747,16.7546,45400.0
2015-04-09 12:20:00,22.12,22.13,22.11,22.12,39800.0,16.7546,16.7622,16.747,16.7546,39800.0
2015-04-09 12:25:00,22.12,22.15,22.12,22.13,70300.0,16.7546,16.7773,16.7546,16.7622,70300.0
2015-04-09 12:30:00,22.14,22.15,22.13,22.14,64100.0,16.7697,16.7773,16.7622,16.7697,64100.0
2015-04-09 12:35:00,22.14,22.16,22.14,22.16,28200.0,16.7697,16.7849,16.7697,16.7849,28200.0
2015-04-09 12:40:00,22.16,22.16,22.14,22.15,46200.0,16.7849,16.7849,16.7697,16.7773,46200.0
2015-04-09 12:45:00,22.15,22.16,22.15,22.16,36200.0,16.7773,16.7849,16.7773,16.7849,36200.0
2015-04-09 12:50:00,22.16,22.18,22.15,22.18,22000.0,16.7849,16.8,16.7773,16.8,22000.0
2015-04-09 12:55:00,22.17,22.19,22.17,22.18,103600.0,16.7925,16.8076,16.7925,16.8,103600.0
2015-04-09 13:00:00,22.19,22.2,22.16,22.16,62400.0,16.8076,16.8152,16.7849,16.7849,62400.0
2015-04-09 13:05:00,22.17,22.17,22.15,22.15,40700.0,16.7925,16.7925,16.7773,16.7773,40700.0
2015-04-09 13:10:00,22.16,22.17,22.14,22.14,59400.0,16.7849,16.7925,16.7697,16.7697,59400.0
2015-04-09 13:15:00,22.14,22.17,22.14,22.17,41500.0,16.7697,16.7925,16.7697,16.7925,41500.0
2015-04-09 13:20:00,22.17,22.19,22.16,22.19,97700.0,16.7925,16.8076,16.7849,16.8076,97700.0
2015-04-09 13:25:00,22.19,22.19,22.18,22.18,30300.0,16.8076,16.8076,16.8,16.8,30300.0
2015-04-09 13:30:00,22.19,22.19,22.15,22.16,87900.0,16.8076,16.8076,16.7773,16.7849,87900.0
2015-04-09 13:35:00,22.17,22.17,22.12,22.13,108500.0,16.7925,16.7925,16.7546,16.7622,108500.0
2015-04-09 13:40:00,22.13,22.15,22.12,22.15,31200.0,16.7622,16.7773,16.7546,16.7773,31200.0
2015-04-09 13:45:00,22.15,22.16,22.14,22.16,30800.0,16.7773,16.7849,16.7697,16.7849,30800.0
2015-04-09 13:50:00,22.16,22.16,22.15,22.16,26600.0,16.7849,16.7849,16.7773,16.7849,26600.0
2015-04-09 13:55:00,22.16,22.16,22.14,22.14,41800.0,16.7849,16.7849,16.7697,16.7697,41800.0
2015-04-09 14:00:00,22.14,22.16,22.13,22.16,49800.0,16.7697,16.7849,16.7622,16.7849,49800.0
2015-04-09 14:05:00,22.15,22.16,22.14,22.14,96100.0,16.7773,16.7849,16.7697,16.7697,96100.0
2015-04-09 14:10:00,22.14,22.16,22.14,22.15,60500.0,16.7697,16.7849,16.7697,16.7773,60500.0
2015-04-09 14:15:00,22.16,22.16,22.13,22.14,36000.0,16.7849,16.7849,16.7622,16.7697,36000.0
2015-04-09 14:20:00,22.14,22.14,22.12,22.14,60100.0,16.7697,16.7697,16.7546,16.7697,60100.0
2015-04-09 14:25:00,22.14,22.14,22.13,22.14,26000.0,16.7697,16.7697,16.7622,16.7697,26000.0
2015-04-09 14:30:00,22.14,22.15,22.13,22.15,42300.0,16.7697,16.7773,16.7622,16.7773,42300.0
2015-04-09 14:35:00,22.14,22.19,22.14,22.19,64300.0,16.7697,16.8076,16.7697,16.8076,64300.0
2015-04-09 14:40:00,22.19,22.2,22.17,22.18,133800.0,16.8076,16.8152,16.7925,16.8,133800.0
2015-04-09 14:45:00,22.19,22.21,22.18,22.2,134500.0,16.8076,16.8228,16.8,16.8152,134500.0
2015-04-09 14:50:00,22.2,22.21,22.18,22.19,66600.0,16.8152,16.8228,16.8,16.8076,66600.0
2015-04-09 14:55:00,22.18,22.2,22.18,22.19,92200.0,16.8,16.8152,16.8,16.8076,92200.0
2015-04-09 15:00:00,22.19,22.22,22.18,22.22,148400.0,16.8076,16.8303,16.8,16.8303,148400.0
2015-04-09 15:05:00,22.22,22.22,22.2,22.21,174000.0,16.8303,16.8303,16.8152,16.8228,174000.0
2015-04-09 15:10:00,22.21,22.28,22.21,22.27,249200.0,16.8228,16.8758,16.8228,16.8682,249200.0
2015-04-09 15:15:00,22.26,22.27,22.25,22.26,178700.0,16.8606,16.8682,16.8531,16.8606,178700.0
2015-04-09 15:20:00,22.26,22.27,22.24,22.25,139300.0,16.8606,16.8682,16.8455,16.8531,139300.0
2015-04-09 15:25:00,22.25,22.26,22.23,22.25,174100.0,16.8531,16.8606,16.8379,16.8531,174100.0
2015-04-09 15:30:00,22.25,22.26,22.2,22.21,226300.0,16.8531,16.8606,16.8152,16.8228,226300.0
2015-04-09 15:35:00,22.21,22.25,22.21,22.25,267600.0,16.8228,16.8531,16.8228,16.8531,267600.0
2015-04-09 15:40:00,22.25,22.26,22.24,22.26,183700.0,16.8531,16.8606,16.8455,16.8606,183700.0
2015-04-09 15:45:00,22.26,22.27,22.24,22.25,261200.0,16.8606,16.8682,16.8455,16.8531,261200.0
2015-04-09 15:50:00,22.24,22.27,22.24,22.25,229400.0,16.8455,16.8682,16.8455,16.8531,229400.0
2015-04-09 15:55:00,22.26,22.28,22.24,22.25,564000.0,16.8606,16.8758,16.8455,16.8531,564000.0
2015-04-10 09:30:00,22.28,22.3,22.19,22.28,207100.0,16.8758,16.8909,16.8076,16.8758,207100.0
2015-04-10 09:35:00,22.29,22.36,22.2,22.24,89500.0,16.8834,16.9364,16.8152,16.8455,89500.0
2015-04-10 09:40:00,22.25,22.26,22.23,22.25,113700.0,16.8531,16.8606,16.8379,16.8531,113700.0
2015-04-10 09:45:00,22.25,22.27,22.23,22.26,131200.0,16.8531,16.8682,16.8379,16.8606,131200.0
2015-04-10 09:50:00,22.26,22.27,22.25,22.26,189700.0,16.8606,16.8682,16.8531,16.8606,189700.0
2015-04-10 09:55:00,22.25,22.26,22.24,22.24,38500.0,16.8531,16.8606,16.8455,16.8455,38500.0
2015-04-10 10:00:00,22.25,22.26,22.23,22.25,50800.0,16.8531,16.8606,16.8379,16.8531,50800.0
2015-04-10 10:05:00,22.26,22.33,22.25,22.33,56800.0,16.8606,16.9137,16.8531,16.9137,56800.0
2015-04-10 10:10:00,22.32,22.37,22.31,22.35,99800.0,16.9061,16.944,16.8985,16.9288,99800.0
2015-04-10 10:15:00,22.35,22.37,22.34,22.35,199200.0,16.9288,16.944,16.9212,16.9288,199200.0
2015-04-10 10:20:00,22.36,22.36,22.33,22.36,115100.0,16.9364,16.9364,16.9137,16.9364,115100.0
2015-04-10 10:25:00,22.35,22.36,22.33,22.35,46700.0,16.9288,16.9364,16.9137,16.9288,46700.0
2015-04-10 10:30:00,22.35,22.37,22.34,22.35,73200.0,16.9288,16.944,16.9212,16.9288,73200.0
2015-04-10 10:35:00,22.36,22.38,22.35,22.37,96800.0,16.9364,16.9515,16.9288,16.944,96800.0
2015-04-10 10:40:00,22.37,22.37,22.34,22.35,72400.0,16.944,16.944,16.9212,16.9288,72400.0
2015-04-10 10:45:00,22.36,22.38,22.35,22.36,69300.0,16.9364,16.9515,16.9288,16.9364,69300.0
2015-04-10 10:50:00,22.36,22.39,22.35,22.37,55600.0,16.9364,16.9591,16.9288,16.944,55600.0
2015-04-10 10:55:00,22.37,22.37,22.35,22.36,25900.0,16.944,16.944,16.9288,16.9364,25900.0
2015-04-10 11:00:00,22.36,22.37,22.35,22.37,23400.0,16.9364,16.944,16.9288,16.944,23400.0
2015-04-10 11:05:00,22.37,22.37,22.36,22.36,24900.0,16.944,16.944,16.9364,16.9364,24900.0
2015-04-10 11:10:00,22.37,22.37,22.35,22.37,23600.0,16.944,16.944,16.9288,16.944,23600.0
2015-04-10 11:15:00,22.36,22.39,22.36,22.37,39000.0,16.9364,16.9591,16.9364,16.944,39000.0
2015-04-10 11:20:00,22.37,22.38,22.36,22.36,46600.0,16.944,16.9515,16.9364,16.9364,46600.0
2015-04-10 11:25:00,22.37,22.38,22.36,22.37,60200.0,16.944,16.9515,16.9364,16.944,60200.0
2015-04-10 11:30:00,22.38,22.38,22.36,22.37,36100.0,16.9515,16.9515,16.9364,16.944,36100.0
2015-04-10 11:35:00,22.37,22.39,22.36,22.38,155400.0,16.944,16.9591,16.9364,16.9515,155400.0
2015-04-10 11:40:00,22.38,22.39,22.36,22.37,60700.0,16.9515,16.9591,16.9364,16.944,60700.0
2015-04-10 11:45:00,22.38,22.38,22.35,22.35,22500.0,16.9515,16.9515,16.9288,16.9288,22500.0
2015-04-10 11:50:00,22.35,22.37,22.35,22.37,25200.0,16.9288,16.944,16.9288,16.944,25200.0
2015-04-10 11:55:00,22.36,22.37,22.35,22.35,10700.0,16.9364,16.944,16.9288,16.9288,10700.0
2015-04-10 12:00:00,22.36,22.38,22.35,22.37,26300.0,16.9364,16.9515,16.9288,16.944,26300.0
2015-04-10 12:05:00,22.37,22.39,22.36,22.38,78400.0,16.944,16.9591,16.9364,16.9515,78400.0
2015-04-10 12:10:00,22.38,22.4,22.36,22.37,66300.0,16.9515,16.9667,16.9364,16.944,66300.0
2015-04-10 12:15:00,22.36,22.38,22.35,22.36,44200.0,16.9364,16.9515,16.9288,16.9364,44200.0
2015-04-10 12:20:00,22.36,22.38,22.35,22.35,23000.0,16.9364,16.9515,16.9288,16.9288,23000.0
2015-04-10 12:25:00,22.35,22.38,22.35,22.37,31100.0,16.9288,16.9515,16.9288,16.944,31100.0
2015-04-10 12:30:00,22.37,22.38,22.36,22.36,186800.0,16.944,16.9515,16.9364,16.9364,186800.0
2015-04-10 12:35:00,22.37,22.39,22.36,22.36,57700.0,16.944,16.9591,16.9364,16.9364,57700.0
2015-04-10 12:40:00,22.37,22.38,22.35,22.35,64200.0,16.944,16.9515,16.9288,16.9288,64200.0
2015-04-10 12:45:00,22.36,22.36,22.34,22.34,37000.0,16.9364,16.9364,16.9212,16.9212,37000.0
2015-04-10 12:50:00,22.34,22.35,22.32,22.33,42100.0,16.9212,16.9288,16.9061,16.9137,42100.0
2015-04-10 12:55:00,22.32,22.33,22.31,22.33,38900.0,16.9061,16.9137,16.8985,16.9137,38900.0
2015-04-10 13:00:00,22.34,22.36,22.34,22.35,57700.0,16.9212,16.9364,16.9212,16.9288,57700.0
2015-04-10 13:05:00,22.35,22.36,22.35,22.36,15700.0,16.9288,16.9364,16.9288,16.9364,15700.0
2015-04-10 13:10:00,22.36,22.37,22.35,22.37,40100.0,16.9364,16.944,16.9288,16.944,40100.0
2015-04-10 13:15:00,22.37,22.37,22.35,22.37,52700.0,16.944,16.944,16.9288,16.944,52700.0
2015-04-10 13:20:00,22.37,22.38,22.36,22.36,24000.0,16.944,16.9515,16.9364,16.9364,24000.0
2015-04-10 13:25:00,22.37,22.38,22.36,22.37,207200.0,16.944,16.9515,16.9364,16.944,207200.0
2015-04-10 13:30:00,22.37,22.38,22.36,22.37,50700.0,16.944,16.9515,16.9364,16.944,50700.0
2015-04-10 13:35:00,22.37,22.37,22.36,22.37,29700.0,16.944,16.944,16.9364,16.944,29700.0
2015-04-10 13:40:00,22.37,22.37,22.36,22.37,19000.0,16.944,16.944,16.9364,16.944,19000.0
2015-04-10 13:45:00,22.37,22.38,22.36,22.37,143300.0,16.944,16.9515,16.9364,16.944,143300.0
2015-04-10 13:50:00,22.37,22.38,22.36,22.37,78600.0,16.944,16.9515,16.9364,16.944,78600.0
2015-04-10 13:55:00,22.37,22.38,22.36,22.37,47700.0,16.944,16.9515,16.9364,16.944,47700.0
2015-04-10 14:00:00,22.37,22.37,22.36,22.37,17100.0,16.944,16.944,16.9364,16.944,17100.0
2015-04-10 14:05:00,22.37,22.38,22.36,22.37,87400.0,16.944,16.9515,16.9364,16.944,87400.0
2015-04-10 14:10:00,22.37,22.4,22.37,22.39,55000.0,16.944,16.9667,16.944,16.9591,55000.0
2015-04-10 14:15:00,22.39,22.4,22.36,22.37,195300.0,16.9591,16.9667,16.9364,16.944,195300.0
2015-04-10 14:20:00,22.37,22.37,22.36,22.37,33400.0,16.944,16.944,16.9364,16.944,33400.0
2015-04-10 14:25:00,22.37,22.38,22.37,22.38,32600.0,16.944,16.9515,16.944,16.9515,32600.0
2015-04-10 14:30:00,22.38,22.39,22.36,22.37,82100.0,16.9515,16.9591,16.9364,16.944,82100.0
2015-04-10 14:35:00,22.37,22.38,22.36,22.38,36700.0,16.944,16.9515,16.9364,16.9515,36700.0
2015-04-10 14:40:00,22.38,22.4,22.37,22.4,36500.0,16.9515,16.9667,16.944,16.9667,36500.0
2015-04-10 14:45:00,22.4,22.4,22.38,22.39,79700.0,16.9667,16.9667,16.9515,16.9591,79700.0
2015-04-10 14:50:00,22.39,22.4,22.38,22.38,41000.0,16.9591,16.9667,16.9515,16.9515,41000.0
2015-04-10 14:55:00,22.39,22.4,22.38,22.39,35600.0,16.9591,16.9667,16.9515,16.9591,35600.0
2015-04-10 15:00:00,22.4,22.4,22.39,22.39,34400.0,16.9667,16.9667,16.9591,16.9591,34400.0
2015-04-10 15:05:00,22.39,22.4,22.39,22.39,23200.0,16.9591,16.9667,16.9591,16.9591,23200.0
2015-04-10 15:10:00,22.4,22.41,22.39,22.41,57100.0,16.9667,16.9743,16.9591,16.9743,57100.0
2015-04-10 15:15:00,22.41,22.41,22.39,22.4,116800.0,16.9743,16.9743,16.9591,16.9667,116800.0
2015-04-10 15:20:00,22.41,22.41,22.39,22.4,314100.0,16.9743,16.9743,16.9591,16.9667,314100.0
2015-04-10 15:25:00,22.39,22.41,22.38,22.41,110600.0,16.9591,16.9743,16.9515,16.9743,110600.0
2015-04-10 15:30:00,22.41,22.41,22.39,22.41,133000.0,16.9743,16.9743,16.9591,16.9743,133000.0
2015-04-10 15:35:00,22.41,22.41,22.4,22.41,110700.0,16.9743,16.9743,16.9667,16.9743,110700.0
2015-04-10 15:40:00,22.41,22.42,22.4,22.42,130300.0,16.9743,16.9818,16.9667,16.9818,130300.0
2015-04-10 15:45:00,22.42,22.43,22.41,22.42,175900.0,16.9818,16.9894,16.9743,16.9818,175900.0
2015-04-10 15:50:00,22.41,22.42,22.41,22.42,115900.0,16.9743,16.9818,16.9743,16.9818,115900.0
2015-04-10 15:55:00,22.41,22.42,22.41,22.41,285300.0,16.9743,16.9818,16.9743,16.9743,285300.0
2015-04-13 09:30:00,22.47,22.65,22.47,22.65,243400.0,17.0197,17.156,17.0197,17.156,243400.0
2015-04-13 09:35:00,22.66,22.72,22.65,22.71,229100.0,17.1636,17.2091,17.156,17.2015,229100.0
2015-04-13 09:40:00,22.71,22.72,22.69,22.69,101200.0,17.2015,17.2091,17.1863,17.1863,101200.0
2015-04-13 09:45:00,22.69,22.72,22.65,22.71,189900.0,17.1863,17.2091,17.156,17.2015,189900.0
2015-04-13 09:50:00,22.7,22.71,22.62,22.64,411200.0,17.1939,17.2015,17.1333,17.1485,411200.0
2015-04-13 09:55:00,22.64,22.71,22.63,22.65,135600.0,17.1485,17.2015,17.1409,17.156,135600.0
2015-04-13 10:00:00,22.64,22.65,22.58,22.59,56700.0,17.1485,17.156,17.103,17.1106,56700.0
2015-04-13 10:05:00,22.58,22.61,22.55,22.58,96500.0,17.103,17.1257,17.0803,17.103,96500.0
2015-04-13 10:10:00,22.59,22.62,22.58,22.62,106600.0,17.1106,17.1333,17.103,17.1333,106600.0
2015-04-13 10:15:00,22.62,22.63,22.6,22.6,46700.0,17.1333,17.1409,17.1182,17.1182,46700.0
2015-04-13 10:20:00,22.6,22.61,22.56,22.6,72400.0,17.1182,17.1257,17.0879,17.1182,72400.0
2015-04-13 10:25:00,22.61,22.61,22.58,22.58,28800.0,17.1257,17.1257,17.103,17.103,28800.0
2015-04-13 10:30:00,22.59,22.59,22.55,22.57,61000.0,17.1106,17.1106,17.0803,17.0954,61000.0
2015-04-13 10:35:00,22.57,22.58,22.55,22.55,60700.0,17.0954,17.103,17.0803,17.0803,60700.0
2015-04-13 10:40:00,22.56,22.56,22.51,22.51,52100.0,17.0879,17.0879,17.05,17.05,52100.0
2015-04-13 10:45:00,22.51,22.54,22.5,22.5,108100.0,17.05,17.0727,17.0424,17.0424,108100.0
2015-04-13 10:50:00,22.51,22.51,22.47,22.47,42300.0,17.05,17.05,17.0197,17.0197,42300.0
2015-04-13 10:55:00,22.47,22.48,22.44,22.45,73600.0,17.0197,17.0273,16.997,17.0046,73600.0
2015-04-13 11:00:00,22.46,22.48,22.45,22.47,39100.0,17.0121,17.0273,17.0046,17.0197,39100.0
2015-04-13 11:05:00,22.47,22.51,22.46,22.51,45400.0,17.0197,17.05,17.0121,17.05,45400.0
2015-04-13 11:10:00,22.51,22.52,22.49,22.51,39800.0,17.05,17.0576,17.0349,17.05,39800.0
2015-04-13 11:15:00,22.51,22.51,22.5,22.5,20600.0,17.05,17.05,17.0424,17.0424,20600.0
2015-04-13 11:20:00,22.5,22.51,22.5,22.51,25500.0,17.0424,17.05,17.0424,17.05,25500.0
2015-04-13 11:25:00,22.5,22.53,22.5,22.5,31500.0,17.0424,17.0651,17.0424,17.0424,31500.0
2015-04-13 11:30:00,22.51,22.54,22.5,22.54,36000.0,17.05,17.0727,17.0424,17.0727,36000.0
2015-04-13 11:35:00,22.54,22.56,22.52,22.55,88500.0,17.0727,17.0879,17.0576,17.0803,88500.0
2015-04-13 11:40:00,22.55,22.56,22.54,22.55,48200.0,17.0803,17.0879,17.0727,17.0803,48200.0
2015-04-13 11:45:00,22.56,22.58,22.55,22.56,45900.0,17.0879,17.103,17.0803,17.0879,45900.0
2015-04-13 11:50:00,22.56,22.57,22.52,22.54,39700.0,17.0879,17.0954,17.0576,17.0727,39700.0
2015-04-13 11:55:00,22.54,22.55,22.51,22.51,32700.0,17.0727,17.0803,17.05,17.05,32700.0
2015-04-13 12:00:00,22.52,22.52,22.51,22.51,18400.0,17.0576,17.0576,17.05,17.05,18400.0
2015-04-13 12:05:00,22.51,22.52,22.5,22.5,23800.0,17.05,17.0576,17.0424,17.0424,23800.0
2015-04-13 12:10:00,22.5,22.51,22.49,22.49,33000.0,17.0424,17.05,17.0349,17.0349,33000.0
2015-04-13 12:15:00,22.49,22.5,22.48,22.48,23300.0,17.0349,17.0424,17.0273,17.0273,23300.0
2015-04-13 12:20:00,22.48,22.49,22.47,22.48,56100.0,17.0273,17.0349,17.0197,17.0273,56100.0
2015-04-13 12:25:00,22.48,22.49,22.45,22.46,42300.0,17.0273,17.0349,17.0046,17.0121,42300.0
2015-04-13 12:30:00,22.45,22.48,22.45,22.47,53700.0,17.0046,17.0273,17.0046,17.0197,53700.0
2015-04-13 12:35:00,22.47,22.5,22.46,22.49,58100.0,17.0197,17.0424,17.0121,17.0349,58100.0
2015-04-13 12:40:00,22.5,22.5,22.47,22.47,29800.0,17.0424,17.0424,17.0197,17.0197,29800.0
2015-04-13 12:45:00,22.47,22.49,22.47,22.48,31600.0,17.0197,17.0349,17.0197,17.0273,31600.0
2015-04-13 12:50:00,22.47,22.48,22.47,22.48,12700.0,17.0197,17.0273,17.0197,17.0273,12700.0
2015-04-13 12:55:00,22.47,22.48,22.45,22.46,35300.0,17.0197,17.0273,17.0046,17.0121,35300.0
2015-04-13 13:00:00,22.46,22.46,22.43,22.43,37900.0,17.0121,17.0121,16.9894,16.9894,37900.0
2015-04-13 13:05:00,22.43,22.44,22.39,22.4,62000.0,16.9894,16.997,16.9591,16.9667,62000.0
2015-04-13 13:10:00,22.39,22.4,22.37,22.37,47800.0,16.9591,16.9667,16.944,16.944,47800.0
2015-04-13 13:15:00,22.38,22.41,22.37,22.41,46200.0,16.9515,16.9743,16.944,16.9743,46200.0
2015-04-13 13:20:00,22.4,22.44,22.38,22.39,83300.0,16.9667,16.997,16.9515,16.9591,83300.0
2015-04-13 13:25:00,22.38,22.4,22.37,22.38,36500.0,16.9515,16.9667,16.944,16.9515,36500.0
2015-04-13 13:30:00,22.38,22.39,22.37,22.39,34700.0,16.9515,16.9591,16.944,16.9591,34700.0
2015-04-13 13:35:00,22.39,22.42,22.39,22.41,44800.0,16.9591,16.9818,16.9591,16.9743,44800.0
2015-04-13 13:40:00,22.41,22.41,22.34,22.36,86000.0,16.9743,16.9743,16.9212,16.9364,86000.0
2015-04-13 13:45:00,22.36,22.36,22.34,22.34,21200.0,16.9364,16.9364,16.9212,16.9212,21200.0
2015-04-13 13:50:00,22.35,22.35,22.33,22.35,32500.0,16.9288,16.9288,16.9137,16.9288,32500.0
2015-04-13 13:55:00,22.34,22.39,22.34,22.39,58200.0,16.9212,16.9591,16.9212,16.9591,58200.0
2015-04-13 14:00:00,22.38,22.41,22.38,22.38,35200.0,16.9515,16.9743,16.9515,16.9515,35200.0
2015-04-13 14:05:00,22.38,22.39,22.35,22.35,37600.0,16.9515,16.9591,16.9288,16.9288,37600.0
2015-04-13 14:10:00,22.35,22.36,22.34,22.34,21900.0,16.9288,16.9364,16.9212,16.9212,21900.0
2015-04-13 14:15:00,22.34,22.35,22.33,22.34,36400.0,16.9212,16.9288,16.9137,16.9212,36400.0
2015-04-13 14:20:00,22.35,22.38,22.35,22.36,37800.0,16.9288,16.9515,16.9288,16.9364,37800.0
2015-04-13 14:25:00,22.35,22.39,22.35,22.39,27400.0,16.9288,16.9591,16.9288,16.9591,27400.0
2015-04-13 14:30:00,22.39,22.4,22.37,22.4,41400.0,16.9591,16.9667,16.944,16.9667,41400.0
2015-04-13 14:35:00,22.4,22.45,22.39,22.44,49400.0,16.9667,17.0046,16.9591,16.997,49400.0
2015-04-13 14:40:00,22.44,22.45,22.43,22.45,29600.0,16.997,17.0046,16.9894,17.0046,29600.0
2015-04-13 14:45:00,22.45,22.45,22.41,22.41,33800.0,17.0046,17.0046,16.9743,16.9743,33800.0
2015-04-13 14:50:00,22.41,22.43,22.39,22.42,44900.0,16.9743,16.9894,16.9591,16.9818,44900.0
2015-04-13 14:55:00,22.42,22.43,22.41,22.42,24900.0,16.9818,16.9894,16.9743,16.9818,24900.0
2015-04-13 15:00:00,22.42,22.42,22.4,22.41,25100.0,16.9818,16.9818,16.9667,16.9743,25100.0
2015-04-13 15:05:00,22.41,22.45,22.4,22.44,51800.0,16.9743,17.0046,16.9667,16.997,51800.0
2015-04-13 15:10:00,22.44,22.44,22.42,22.43,39900.0,16.997,16.997,16.9818,16.9894,39900.0
2015-04-13 15:15:00,22.43,22.43,22.41,22.42,45600.0,16.9894,16.9894,16.9743,16.9818,45600.0
2015-04-13 15:20:00,22.42,22.42,22.38,22.38,44300.0,16.9818,16.9818,16.9515,16.9515,44300.0
2015-04-13 15:25:00,22.38,22.39,22.36,22.36,50200.0,16.9515,16.9591,16.9364,16.9364,50200.0
2015-04-13 15:30:00,22.37,22.37,22.36,22.36,43400.0,16.944,16.944,16.9364,16.9364,43400.0
2015-04-13 15:35:00,22.37,22.4,22.36,22.4,80200.0,16.944,16.9667,16.9364,16.9667,80200.0
2015-04-13 15:40:00,22.4,22.43,22.39,22.41,137200.0,16.9667,16.9894,16.9591,16.9743,137200.0
2015-04-13 15:45:00,22.41,22.42,22.39,22.4,134100.0,16.9743,16.9818,16.9591,16.9667,134100.0
2015-04-13 15:50:00,22.39,22.4,22.37,22.38,131100.0,16.9591,16.9667,16.944,16.9515,131100.0
2015-04-13 15:55:00,22.39,22.4,22.36,22.37,322100.0,16.9591,16.9667,16.9364,16.944,322100.0
2015-04-14 09:30:00,22.39,22.49,22.32,22.38,261200.0,16.9591,17.0349,16.9061,16.9515,261200.0
2015-04-14 09:35:00,22.39,22.47,22.37,22.39,192700.0,16.9591,17.0197,16.944,16.9591,192700.0
2015-04-14 09:40:00,22.4,22.41,22.33,22.33,44600.0,16.9667,16.9743,16.9137,16.9137,44600.0
2015-04-14 09:45:00,22.33,22.34,22.27,22.33,73200.0,16.9137,16.9212,16.8682,16.9137,73200.0
2015-04-14 09:50:00,22.32,22.36,22.29,22.29,34600.0,16.9061,16.9364,16.8834,16.8834,34600.0
2015-04-14 09:55:00,22.3,22.31,22.25,22.27,190000.0,16.8909,16.8985,16.8531,16.8682,190000.0
2015-04-14 10:00:00,22.27,22.28,22.11,22.11,120900.0,16.8682,16.8758,16.747,16.747,120900.0
2015-04-14 10:05:00,22.11,22.19,22.08,22.18,161400.0,16.747,16.8076,16.7243,16.8,161400.0
2015-04-14 10:10:00,22.19,22.23,22.18,22.2,79300.0,16.8076,16.8379,16.8,16.8152,79300.0
2015-04-14 10:15:00,22.19,22.22,22.19,22.21,51200.0,16.8076,16.8303,16.8076,16.8228,51200.0
2015-04-14 10:20:00,22.22,22.25,22.21,22.21,44900.0,16.8303,16.8531,16.8228,16.8228,44900.0
2015-04-14 10:25:00,22.22,22.24,22.19,22.22,60800.0,16.8303,16.8455,16.8076,16.8303,60800.0
2015-04-14 10:30:00,22.22,22.23,22.19,22.22,44400.0,16.8303,16.8379,16.8076,16.8303,44400.0
2015-04-14 10:35:00,22.22,22.25,22.2,22.25,63900.0,16.8303,16.8531,16.8152,16.8531,63900.0
2015-04-14 10:40:00,22.24,22.28,22.23,22.28,43100.0,16.8455,16.8758,16.8379,16.8758,43100.0
2015-04-14 10:45:00,22.28,22.33,22.27,22.32,61700.0,16.8758,16.9137,16.8682,16.9061,61700.0
2015-04-14 10:50:00,22.32,22.33,22.31,22.33,31200.0,16.9061,16.9137,16.8985,16.9137,31200.0
2015-04-14 10:55:00,22.33,22.34,22.3,22.3,36600.0,16.9137,16.9212,16.8909,16.8909,36600.0
2015-04-14 11:00:00,22.3,22.31,22.29,22.3,37700.0,16.8909,16.8985,16.8834,16.8909,37700.0
2015-04-14 11:05:00,22.3,22.33,22.3,22.32,48900.0,16.8909,16.9137,16.8909,16.9061,48900.0
2015-04-14 11:10:00,22.33,22.39,22.33,22.39,30800.0,16.9137,16.9591,16.9137,16.9591,30800.0
2015-04-14 11:15:00,22.39,22.42,22.39,22.41,32700.0,16.9591,16.9818,16.9591,16.9743,32700.0
2015-04-14 11:20:00,22.41,22.41,22.39,22.39,31700.0,16.9743,16.9743,16.9591,16.9591,31700.0
2015-04-14 11:25:00,22.39,22.41,22.38,22.41,52300.0,16.9591,16.9743,16.9515,16.9743,52300.0
2015-04-14 11:30:00,22.4,22.42,22.4,22.41,24800.0,16.9667,16.9818,16.9667,16.9743,24800.0
2015-04-14 11:35:00,22.41,22.41,22.39,22.39,17600.0,16.9743,16.9743,16.9591,16.9591,17600.0
2015-04-14 11:40:00,22.4,22.4,22.36,22.37,68800.0,16.9667,16.9667,16.9364,16.944,68800.0
2015-04-14 11:45:00,22.37,22.37,22.35,22.36,12400.0,16.944,16.944,16.9288,16.9364,12400.0
2015-04-14 11:50:00,22.35,22.37,22.35,22.36,16100.0,16.9288,16.944,16.9288,16.9364,16100.0
2015-04-14 11:55:00,22.36,22.38,22.36,22.38,28600.0,16.9364,16.9515,16.9364,16.9515,28600.0
2015-04-14 12:00:00,22.37,22.38,22.37,22.37,11300.0,16.944,16.9515,16.944,16.944,11300.0
2015-04-14 12:05:00,22.38,22.39,22.37,22.39,27100.0,16.9515,16.9591,16.944,16.9591,27100.0
2015-04-14 12:10:00,22.39,22.39,22.37,22.38,61600.0,16.9591,16.9591,16.944,16.9515,61600.0
2015-04-14 12:15:00,22.38,22.39,22.37,22.37,12300.0,16.9515,16.9591,16.944,16.944,12300.0
2015-04-14 12:20:00,22.38,22.38,22.35,22.35,25100.0,16.9515,16.9515,16.9288,16.9288,25100.0
2015-04-14 12:25:00,22.36,22.37,22.35,22.37,13600.0,16.9364,16.944,16.9288,16.944,13600.0
2015-04-14 12:30:00,22.37,22.38,22.36,22.37,54000.0,16.944,16.9515,16.9364,16.944,54000.0
2015-04-14 12:35:00,22.37,22.37,22.35,22.36,65600.0,16.944,16.944,16.9288,16.9364,65600.0
2015-04-14 12:40:00,22.36,22.37,22.34,22.35,64400.0,16.9364,16.944,16.9212,16.9288,64400.0
2015-04-14 12:45:00,22.34,22.35,22.33,22.33,33200.0,16.9212,16.9288,16.9137,16.9137,33200.0
2015-04-14 12:50:00,22.33,22.34,22.32,22.32,12300.0,16.9137,16.9212,16.9061,16.9061,12300.0
2015-04-14 12:55:00,22.32,22.33,22.31,22.31,18100.0,16.9061,16.9137,16.8985,16.8985,18100.0
2015-04-14 13:00:00,22.31,22.32,22.31,22.31,18700.0,16.8985,16.9061,16.8985,16.8985,18700.0
2015-04-14 13:05:00,22.32,22.32,22.3,22.3,20700.0,16.9061,16.9061,16.8909,16.8909,20700.0
2015-04-14 13:10:00,22.3,22.31,22.28,22.3,84600.0,16.8909,16.8985,16.8758,16.8909,84600.0
2015-04-14 13:15:00,22.29,22.29,22.27,22.27,22200.0,16.8834,16.8834,16.8682,16.8682,22200.0
2015-04-14 13:20:00,22.27,22.28,22.27,22.27,19200.0,16.8682,16.8758,16.8682,16.8682,19200.0
2015-04-14 13:25:00,22.28,22.28,22.26,22.28,60600.0,16.8758,16.8758,16.8606,16.8758,60600.0
2015-04-14 13:30:00,22.28,22.31,22.28,22.31,33000.0,16.8758,16.8985,16.8758,16.8985,33000.0
2015-04-14 13:35:00,22.3,22.31,22.28,22.29,30300.0,16.8909,16.8985,16.8758,16.8834,30300.0
2015-04-14 13:40:00,22.29,22.3,22.27,22.3,35600.0,16.8834,16.8909,16.8682,16.8909,35600.0
2015-04-14 13:45:00,22.3,22.32,22.29,22.32,21600.0,16.8909,16.9061,16.8834,16.9061,21600.0
2015-04-14 13:50:00,22.32,22.34,22.3,22.33,27900.0,16.9061,16.9212,16.8909,16.9137,27900.0
2015-04-14 13:55:00,22.34,22.34,22.33,22.34,8400.0,16.9212,16.9212,16.9137,16.9212,8400.0
2015-04-14 14:00:00,22.34,22.34,22.3,22.3,34000.0,16.9212,16.9212,16.8909,16.8909,34000.0
2015-04-14 14:05:00,22.3,22.34,22.3,22.34,34300.0,16.8909,16.9212,16.8909,16.9212,34300.0
2015-04-14 14:10:00,22.34,22.34,22.28,22.28,43200.0,16.9212,16.9212,16.8758,16.8758,43200.0
2015-04-14 14:15:00,22.29,22.34,22.29,22.34,37500.0,16.8834,16.9212,16.8834,16.9212,37500.0
2015-04-14 14:20:00,22.34,22.34,22.32,22.33,25100.0,16.9212,16.9212,16.9061,16.9137,25100.0
2015-04-14 14:25:00,22.33,22.37,22.32,22.37,55900.0,16.9137,16.944,16.9061,16.944,55900.0
2015-04-14 14:30:00,22.37,22.37,22.34,22.35,61300.0,16.944,16.944,16.9212,16.9288,61300.0
2015-04-14 14:35:00,22.34,22.35,22.3,22.3,58700.0,16.9212,16.9288,16.8909,16.8909,58700.0
2015-04-14 14:40:00,22.3,22.32,22.3,22.32,46600.0,16.8909,16.9061,16.8909,16.9061,46600.0
2015-04-14 14:45:00,22.32,22.32,22.31,22.32,47600.0,16.9061,16.9061,16.8985,16.9061,47600.0
2015-04-14 14:50:00,22.32,22.33,22.3,22.3,60400.0,16.9061,16.9137,16.8909,16.8909,60400.0
2015-04-14 14:55:00,22.3,22.35,22.3,22.34,122100.0,16.8909,16.9288,16.8909,16.9212,122100.0
2015-04-14 15:00:00,22.33,22.36,22.33,22.34,68400.0,16.9137,16.9364,16.9137,16.9212,68400.0
2015-04-14 15:05:00,22.34,22.35,22.33,22.34,67700.0,16.9212,16.9288,16.9137,16.9212,67700.0
2015-04-14 15:10:00,22.34,22.35,22.33,22.35,61300.0,16.9212,16.9288,16.9137,16.9288,61300.0
2015-04-14 15:15:00,22.35,22.37,22.34,22.37,76000.0,16.9288,16.944,16.9212,16.944,76000.0
2015-04-14 15:20:00,22.37,22.37,22.36,22.37,56800.0,16.944,16.944,16.9364,16.944,56800.0
2015-04-14 15:25:00,22.37,22.39,22.36,22.39,78700.0,16.944,16.9591,16.9364,16.9591,78700.0
2015-04-14 15:30:00,22.39,22.41,22.38,22.39,131200.0,16.9591,16.9743,16.9515,16.9591,131200.0
2015-04-14 15:35:00,22.39,22.4,22.39,22.39,48300.0,16.9591,16.9667,16.9591,16.9591,48300.0
2015-04-14 15:40:00,22.39,22.4,22.36,22.36,83000.0,16.9591,16.9667,16.9364,16.9364,83000.0
2015-04-14 15:45:00,22.37,22.4,22.36,22.39,204300.0,16.944,16.9667,16.9364,16.9591,204300.0
2015-04-14 15:50:00,22.4,22.4,22.35,22.35,227900.0,16.9667,16.9667,16.9288,16.9288,227900.0
2015-04-14 15:55:00,22.36,22.36,22.32,22.34,562600.0,16.9364,16.9364,16.9061,16.9212,562600.0
2015-04-15 09:30:00,22.43,22.58,22.42,22.56,195700.0,16.9894,17.103,16.9818,17.0879,195700.0
2015-04-15 09:35:00,22.55,22.58,22.46,22.53,311600.0,17.0803,17.103,17.0121,17.0651,311600.0
2015-04-15 09:40:00,22.53,22.57,22.5,22.51,95500.0,17.0651,17.0954,17.0424,17.05,95500.0
2015-04-15 09:45:00,22.52,22.57,22.51,22.54,143900.0,17.0576,17.0954,17.05,17.0727,143900.0
2015-04-15 09:50:00,22.55,22.57,22.52,22.53,252500.0,17.0803,17.0954,17.0576,17.0651,252500.0
2015-04-15 09:55:00,22.53,22.54,22.47,22.47,65700.0,17.0651,17.0727,17.0197,17.0197,65700.0
2015-04-15 10:00:00,22.47,22.49,22.4,22.45,178100.0,17.0197,17.0349,16.9667,17.0046,178100.0
2015-04-15 10:05:00,22.45,22.47,22.43,22.45,58300.0,17.0046,17.0197,16.9894,17.0046,58300.0
2015-04-15 10:10:00,22.45,22.48,22.44,22.47,29200.0,17.0046,17.0273,16.997,17.0197,29200.0
2015-04-15 10:15:00,22.47,22.47,22.43,22.45,54700.0,17.0197,17.0197,16.9894,17.0046,54700.0
2015-04-15 10:20:00,22.45,22.49,22.44,22.49,67000.0,17.0046,17.0349,16.997,17.0349,67000.0
2015-04-15 10:25:00,22.5,22.5,22.44,22.44,33300.0,17.0424,17.0424,16.997,16.997,33300.0
2015-04-15 10:30:00,22.44,22.47,22.44,22.47,58400.0,16.997,17.0197,16.997,17.0197,58400.0
2015-04-15 10:35:00,22.47,22.48,22.45,22.47,38200.0,17.0197,17.0273,17.0046,17.0197,38200.0
2015-04-15 10:40:00,22.47,22.47,22.42,22.42,47600.0,17.0197,17.0197,16.9818,16.9818,47600.0
2015-04-15 10:45:00,22.42,22.43,22.39,22.39,96200.0,16.9818,16.9894,16.9591,16.9591,96200.0
2015-04-15 10:50:00,22.39,22.45,22.39,22.45,87400.0,16.9591,17.0046,16.9591,17.0046,87400.0
2015-04-15 10:55:00,22.44,22.46,22.42,22.43,39000.0,16.997,17.0121,16.9818,16.9894,39000.0
2015-04-15 11:00:00,22.44,22.46,22.43,22.45,41100.0,16.997,17.0121,16.9894,17.0046,41100.0
2015-04-15 11:05:00,22.45,22.45,22.42,22.44,30500.0,17.0046,17.0046,16.9818,16.997,30500.0
2015-04-15 11:10:00,22.43,22.44,22.41,22.41,25000.0,16.9894,16.997,16.9743,16.9743,25000.0
2015-04-15 11:15:00,22.42,22.42,22.39,22.4,25700.0,16.9818,16.9818,16.9591,16.9667,25700.0
2015-04-15 11:20:00,22.39,22.41,22.38,22.41,67400.0,16.9591,16.9743,16.9515,16.9743,67400.0
2015-04-15 11:25:00,22.41,22.41,22.39,22.41,34600.0,16.9743,16.9743,16.9591,16.9743,34600.0
2015-04-15 11:30:00,22.4,22.4,22.36,22.38,81400.0,16.9667,16.9667,16.9364,16.9515,81400.0
2015-04-15 11:35:00,22.39,22.42,22.38,22.42,49800.0,16.9591,16.9818,16.9515,16.9818,49800.0
2015-04-15 11:40:00,22.42,22.44,22.41,22.44,33400.0,16.9818,16.997,16.9743,16.997,33400.0
2015-04-15 11:45:00,22.44,22.45,22.42,22.43,52400.0,16.997,17.0046,16.9818,16.9894,52400.0
2015-04-15 11:50:00,22.43,22.46,22.42,22.45,25700.0,16.9894,17.0121,16.9818,17.0046,25700.0
2015-04-15 11:55:00,22.45,22.49,22.44,22.47,31700.0,17.0046,17.0349,16.997,17.0197,31700.0
2015-04-15 12:00:00,22.46,22.47,22.44,22.44,26700.0,17.0121,17.0197,16.997,16.997,26700.0
2015-04-15 12:05:00,22.44,22.45,22.43,22.43,26400.0,16.997,17.0046,16.9894,16.9894,26400.0
2015-04-15 12:10:00,22.43,22.44,22.4,22.42,48600.0,16.9894,16.997,16.9667,16.9818,48600.0
2015-04-15 12:15:00,22.41,22.42,22.41,22.41,24500.0,16.9743,16.9818,16.9743,16.9743,24500.0
2015-04-15 12:20:00,22.41,22.43,22.41,22.41,58800.0,16.9743,16.9894,16.9743,16.9743,58800.0
2015-04-15 12:25:00,22.42,22.43,22.4,22.42,27700.0,16.9818,16.9894,16.9667,16.9818,27700.0
2015-04-15 12:30:00,22.42,22.43,22.4,22.4,28400.0,16.9818,16.9894,16.9667,16.9667,28400.0
2015-04-15 12:35:00,22.4,22.42,22.4,22.41,11700.0,16.9667,16.9818,16.9667,16.9743,11700.0
2015-04-15 12:40:00,22.42,22.43,22.41,22.43,42300.0,16.9818,16.9894,16.9743,16.9894,42300.0
2015-04-15 12:45:00,22.43,22.43,22.41,22.42,42600.0,16.9894,16.9894,16.9743,16.9818,42600.0
2015-04-15 12:50:00,22.41,22.42,22.4,22.4,14000.0,16.9743,16.9818,16.9667,16.9667,14000.0
2015-04-15 12:55:00,22.41,22.43,22.4,22.41,64200.0,16.9743,16.9894,16.9667,16.9743,64200.0
2015-04-15 13:00:00,22.42,22.42,22.4,22.42,28300.0,16.9818,16.9818,16.9667,16.9818,28300.0
2015-04-15 13:05:00,22.41,22.41,22.4,22.4,24500.0,16.9743,16.9743,16.9667,16.9667,24500.0
2015-04-15 13:10:00,22.4,22.42,22.4,22.42,19900.0,16.9667,16.9818,16.9667,16.9818,19900.0
2015-04-15 13:15:00,22.41,22.42,22.41,22.41,15100.0,16.9743,16.9818,16.9743,16.9743,15100.0
2015-04-15 13:20:00,22.41,22.42,22.4,22.41,40400.0,16.9743,16.9818,16.9667,16.9743,40400.0
2015-04-15 13:25:00,22.41,22.44,22.4,22.43,82800.0,16.9743,16.997,16.9667,16.9894,82800.0
2015-04-15 13:30:00,22.43,22.44,22.42,22.44,24000.0,16.9894,16.997,16.9818,16.997,24000.0
2015-04-15 13:35:00,22.44,22.45,22.42,22.42,32700.0,16.997,17.0046,16.9818,16.9818,32700.0
2015-04-15 13:40:00,22.42,22.43,22.42,22.42,18600.0,16.9818,16.9894,16.9818,16.9818,18600.0
2015-04-15 13:45:00,22.42,22.43,22.42,22.42,18200.0,16.9818,16.9894,16.9818,16.9818,18200.0
2015-04-15 13:50:00,22.42,22.43,22.42,22.43,21200.0,16.9818,16.9894,16.9818,16.9894,21200.0
2015-04-15 13:55:00,22.42,22.45,22.42,22.44,80900.0,16.9818,17.0046,16.9818,16.997,80900.0
2015-04-15 14:00:00,22.44,22.48,22.43,22.48,108000.0,16.997,17.0273,16.9894,17.0273,108000.0
2015-04-15 14:05:00,22.48,22.49,22.48,22.49,21800.0,17.0273,17.0349,17.0273,17.0349,21800.0
2015-04-15 14:10:00,22.49,22.5,22.48,22.48,41900.0,17.0349,17.0424,17.0273,17.0273,41900.0
2015-04-15 14:15:00,22.48,22.5,22.48,22.5,61500.0,17.0273,17.0424,17.0273,17.0424,61500.0
2015-04-15 14:20:00,22.5,22.5,22.46,22.46,60100.0,17.0424,17.0424,17.0121,17.0121,60100.0
2015-04-15 14:25:00,22.46,22.47,22.46,22.46,25400.0,17.0121,17.0197,17.0121,17.0121,25400.0
2015-04-15 14:30:00,22.46,22.47,22.45,22.45,41300.0,17.0121,17.0197,17.0046,17.0046,41300.0
2015-04-15 14:35:00,22.45,22.47,22.44,22.46,97100.0,17.0046,17.0197,16.997,17.0121,97100.0
2015-04-15 14:40:00,22.46,22.47,22.45,22.46,60000.0,17.0121,17.0197,17.0046,17.0121,60000.0
2015-04-15 14:45:00,22.46,22.47,22.44,22.47,100700.0,17.0121,17.0197,16.997,17.0197,100700.0
2015-04-15 14:50:00,22.46,22.47,22.46,22.46,25900.0,17.0121,17.0197,17.0121,17.0121,25900.0
2015-04-15 14:55:00,22.46,22.47,22.45,22.46,36700.0,17.0121,17.0197,17.0046,17.0121,36700.0
2015-04-15 15:00:00,22.45,22.46,22.44,22.46,75400.0,17.0046,17.0121,16.997,17.0121,75400.0
2015-04-15 15:05:00,22.46,22.47,22.44,22.46,63100.0,17.0121,17.0197,16.997,17.0121,63100.0
2015-04-15 15:10:00,22.47,22.47,22.44,22.44,40900.0,17.0197,17.0197,16.997,16.997,40900.0
2015-04-15 15:15:00,22.45,22.47,22.44,22.46,54100.0,17.0046,17.0197,16.997,17.0121,54100.0
2015-04-15 15:20:00,22.45,22.46,22.43,22.45,125200.0,17.0046,17.0121,16.9894,17.0046,125200.0
2015-04-15 15:25:00,22.45,22.45,22.43,22.44,39700.0,17.0046,17.0046,16.9894,16.997,39700.0
2015-04-15 15:30:00,22.44,22.46,22.43,22.43,138300.0,16.997,17.0121,16.9894,16.9894,138300.0
2015-04-15 15:35:00,22.43,22.44,22.39,22.39,89500.0,16.9894,16.997,16.9591,16.9591,89500.0
2015-04-15 15:40:00,22.38,22.39,22.35,22.36,219900.0,16.9515,16.9591,16.9288,16.9364,219900.0
2015-04-15 15:45:00,22.37,22.38,22.34,22.37,239200.0,16.944,16.9515,16.9212,16.944,239200.0
2015-04-15 15:50:00,22.36,22.37,22.34,22.34,122300.0,16.9364,16.944,16.9212,16.9212,122300.0
2015-04-15 15:55:00,22.34,22.35,22.32,22.34,638800.0,16.9212,16.9288,16.9061,16.9212,638800.0
2015-04-16 09:30:00,22.3,22.3,22.25,22.27,210000.0,16.8909,16.8909,16.8531,16.8682,210000.0
2015-04-16 09:35:00,22.28,22.36,22.26,22.34,168200.0,16.8758,16.9364,16.8606,16.9212,168200.0
2015-04-16 09:40:00,22.35,22.42,22.34,22.42,75400.0,16.9288,16.9818,16.9212,16.9818,75400.0
2015-04-16 09:45:00,22.42,22.43,22.39,22.42,96000.0,16.9818,16.9894,16.9591,16.9818,96000.0
2015-04-16 09:50:00,22.42,22.43,22.36,22.42,63000.0,16.9818,16.9894,16.9364,16.9818,63000.0
2015-04-16 09:55:00,22.43,22.46,22.41,22.42,57500.0,16.9894,17.0121,16.9743,16.9818,57500.0
2015-04-16 10:00:00,22.41,22.44,22.37,22.43,48300.0,16.9743,16.997,16.944,16.9894,48300.0
2015-04-16 10:05:00,22.43,22.46,22.41,22.42,82100.0,16.9894,17.0121,16.9743,16.9818,82100.0
2015-04-16 10:10:00,22.43,22.46,22.4,22.42,122700.0,16.9894,17.0121,16.9667,16.9818,122700.0
2015-04-16 10:15:00,22.43,22.46,22.42,22.44,86600.0,16.9894,17.0121,16.9818,16.997,86600.0
2015-04-16 10:20:00,22.45,22.46,22.44,22.46,48500.0,17.0046,17.0121,16.997,17.0121,48500.0
2015-04-16 10:25:00,22.46,22.49,22.45,22.48,88000.0,17.0121,17.0349,17.0046,17.0273,88000.0
2015-04-16 10:30:00,22.48,22.51,22.45,22.49,88400.0,17.0273,17.05,17.0046,17.0349,88400.0
2015-04-16 10:35:00,22.49,22.52,22.48,22.52,22000.0,17.0349,17.0576,17.0273,17.0576,22000.0
2015-04-16 10:40:00,22.52,22.55,22.51,22.54,86800.0,17.0576,17.0803,17.05,17.0727,86800.0
2015-04-16 10:45:00,22.54,22.57,22.52,22.57,72900.0,17.0727,17.0954,17.0576,17.0954,72900.0
2015-04-16 10:50:00,22.57,22.57,22.51,22.52,66100.0,17.0954,17.0954,17.05,17.0576,66100.0
2015-04-16 10:55:00,22.53,22.56,22.52,22.53,214200.0,17.0651,17.0879,17.0576,17.0651,214200.0
2015-04-16 11:00:00,22.53,22.55,22.52,22.53,72300.0,17.0651,17.0803,17.0576,17.0651,72300.0
2015-04-16 11:05:00,22.54,22.54,22.49,22.51,67400.0,17.0727,17.0727,17.0349,17.05,67400.0
2015-04-16 11:10:00,22.51,22.52,22.5,22.5,26700.0,17.05,17.0576,17.0424,17.0424,26700.0
2015-04-16 11:15:00,22.51,22.54,22.5,22.53,107800.0,17.05,17.0727,17.0424,17.0651,107800.0
2015-04-16 11:20:00,22.53,22.56,22.52,22.55,78100.0,17.0651,17.0879,17.0576,17.0803,78100.0
2015-04-16 11:25:00,22.56,22.58,22.54,22.58,146900.0,17.0879,17.103,17.0727,17.103,146900.0
2015-04-16 11:30:00,22.58,22.58,22.54,22.55,136900.0,17.103,17.103,17.0727,17.0803,136900.0
2015-04-16 11:35:00,22.55,22.57,22.54,22.56,53500.0,17.0803,17.0954,17.0727,17.0879,53500.0
2015-04-16 11:40:00,22.57,22.57,22.54,22.55,48800.0,17.0954,17.0954,17.0727,17.0803,48800.0
2015-04-16 11:45:00,22.56,22.61,22.55,22.61,122100.0,17.0879,17.1257,17.0803,17.1257,122100.0
2015-04-16 11:50:00,22.6,22.61,22.59,22.61,51000.0,17.1182,17.1257,17.1106,17.1257,51000.0
2015-04-16 11:55:00,22.61,22.61,22.6,22.61,16700.0,17.1257,17.1257,17.1182,17.1257,16700.0
2015-04-16 12:00:00,22.61,22.61,22.6,22.61,47400.0,17.1257,17.1257,17.1182,17.1257,47400.0
2015-04-16 12:05:00,22.61,22.61,22.6,22.61,38600.0,17.1257,17.1257,17.1182,17.1257,38600.0
2015-04-16 12:10:00,22.61,22.61,22.6,22.61,58000.0,17.1257,17.1257,17.1182,17.1257,58000.0
2015-04-16 12:15:00,22.61,22.64,22.6,22.63,119600.0,17.1257,17.1485,17.1182,17.1409,119600.0
2015-04-16 12:20:00,22.63,22.64,22.63,22.64,20700.0,17.1409,17.1485,17.1409,17.1485,20700.0
2015-04-16 12:25:00,22.63,22.64,22.63,22.63,57600.0,17.1409,17.1485,17.1409,17.1409,57600.0
2015-04-16 12:30:00,22.64,22.64,22.63,22.64,27400.0,17.1485,17.1485,17.1409,17.1485,27400.0
2015-04-16 12:35:00,22.64,22.64,22.63,22.63,65700.0,17.1485,17.1485,17.1409,17.1409,65700.0
2015-04-16 12:40:00,22.63,22.64,22.63,22.64,84100.0,17.1409,17.1485,17.1409,17.1485,84100.0
2015-04-16 12:45:00,22.64,22.64,22.62,22.63,138800.0,17.1485,17.1485,17.1333,17.1409,138800.0
2015-04-16 12:50:00,22.63,22.63,22.61,22.61,187500.0,17.1409,17.1409,17.1257,17.1257,187500.0
2015-04-16 12:55:00,22.62,22.62,22.6,22.61,78000.0,17.1333,17.1333,17.1182,17.1257,78000.0
2015-04-16 13:00:00,22.61,22.63,22.6,22.63,90400.0,17.1257,17.1409,17.1182,17.1409,90400.0
2015-04-16 13:05:00,22.63,22.63,22.61,22.62,104500.0,17.1409,17.1409,17.1257,17.1333,104500.0
2015-04-16 13:10:00,22.62,22.63,22.62,22.63,23100.0,17.1333,17.1409,17.1333,17.1409,23100.0
2015-04-16 13:15:00,22.63,22.63,22.62,22.62,48500.0,17.1409,17.1409,17.1333,17.1333,48500.0
2015-04-16 13:20:00,22.63,22.63,22.6,22.61,82600.0,17.1409,17.1409,17.1182,17.1257,82600.0
2015-04-16 13:25:00,22.62,22.62,22.58,22.59,62500.0,17.1333,17.1333,17.103,17.1106,62500.0
2015-04-16 13:30:00,22.59,22.6,22.58,22.6,30400.0,17.1106,17.1182,17.103,17.1182,30400.0
2015-04-16 13:35:00,22.6,22.62,22.59,22.62,52500.0,17.1182,17.1333,17.1106,17.1333,52500.0
2015-04-16 13:40:00,22.62,22.64,22.61,22.64,50600.0,17.1333,17.1485,17.1257,17.1485,50600.0
2015-04-16 13:45:00,22.65,22.68,22.64,22.66,93200.0,17.156,17.1788,17.1485,17.1636,93200.0
2015-04-16 13:50:00,22.67,22.67,22.66,22.67,58800.0,17.1712,17.1712,17.1636,17.1712,58800.0
2015-04-16 13:55:00,22.67,22.67,22.66,22.66,40000.0,17.1712,17.1712,17.1636,17.1636,40000.0
2015-04-16 14:00:00,22.67,22.67,22.66,22.67,45200.0,17.1712,17.1712,17.1636,17.1712,45200.0
2015-04-16 14:05:00,22.67,22.67,22.66,22.67,70200.0,17.1712,17.1712,17.1636,17.1712,70200.0
2015-04-16 14:10:00,22.67,22.74,22.66,22.74,202400.0,17.1712,17.2242,17.1636,17.2242,202400.0
2015-04-16 14:15:00,22.74,22.75,22.74,22.74,126300.0,17.2242,17.2318,17.2242,17.2242,126300.0
2015-04-16 14:20:00,22.75,22.75,22.74,22.75,72800.0,17.2318,17.2318,17.2242,17.2318,72800.0
2015-04-16 14:25:00,22.75,22.75,22.72,22.73,152000.0,17.2318,17.2318,17.2091,17.2166,152000.0
2015-04-16 14:30:00,22.74,22.74,22.72,22.73,85000.0,17.2242,17.2242,17.2091,17.2166,85000.0
2015-04-16 14:35:00,22.73,22.74,22.72,22.73,60300.0,17.2166,17.2242,17.2091,17.2166,60300.0
2015-04-16 14:40:00,22.74,22.74,22.71,22.72,89500.0,17.2242,17.2242,17.2015,17.2091,89500.0
2015-04-16 14:45:00,22.72,22.72,22.69,22.7,107100.0,17.2091,17.2091,17.1863,17.1939,107100.0
2015-04-16 14:50:00,22.7,22.72,22.69,22.72,60900.0,17.1939,17.2091,17.1863,17.2091,60900.0
2015-04-16 14:55:00,22.71,22.72,22.69,22.7,81600.0,17.2015,17.2091,17.1863,17.1939,81600.0
2015-04-16 15:00:00,22.7,22.7,22.68,22.69,72400.0,17.1939,17.1939,17.1788,17.1863,72400.0
2015-04-16 15:05:00,22.68,22.69,22.65,22.66,95500.0,17.1788,17.1863,17.156,17.1636,95500.0
2015-04-16 15:10:00,22.65,22.66,22.63,22.64,108500.0,17.156,17.1636,17.1409,17.1485,108500.0
2015-04-16 15:15:00,22.64,22.69,22.62,22.68,174800.0,17.1485,17.1863,17.1333,17.1788,174800.0
2015-04-16 15:20:00,22.69,22.69,22.66,22.68,113600.0,17.1863,17.1863,17.1636,17.1788,113600.0
2015-04-16 15:25:00,22.68,22.69,22.66,22.69,102300.0,17.1788,17.1863,17.1636,17.1863,102300.0
2015-04-16 15:30:00,22.69,22.69,22.68,22.69,84500.0,17.1863,17.1863,17.1788,17.1863,84500.0
2015-04-16 15:35:00,22.68,22.72,22.68,22.7,157000.0,17.1788,17.2091,17.1788,17.1939,157000.0
2015-04-16 15:40:00,22.7,22.7,22.67,22.68,158400.0,17.1939,17.1939,17.1712,17.1788,158400.0
2015-04-16 15:45:00,22.69,22.69,22.65,22.67,276800.0,17.1863,17.1863,17.156,17.1712,276800.0
2015-04-16 15:50:00,22.67,22.67,22.66,22.67,143200.0,17.1712,17.1712,17.1636,17.1712,143200.0
2015-04-16 15:55:00,22.67,22.68,22.65,22.65,796400.0,17.1712,17.1788,17.156,17.156,796400.0
2015-04-17 09:30:00,22.43,22.44,22.34,22.34,488500.0,16.9894,16.997,16.9212,16.9212,488500.0
2015-04-17 09:35:00,22.34,22.41,22.32,22.37,224000.0,16.9212,16.9743,16.9061,16.944,224000.0
2015-04-17 09:40:00,22.38,22.42,22.37,22.39,169200.0,16.9515,16.9818,16.944,16.9591,169200.0
2015-04-17 09:45:00,22.39,22.39,22.27,22.3,91500.0,16.9591,16.9591,16.8682,16.8909,91500.0
2015-04-17 09:50:00,22.31,22.31,22.25,22.26,71900.0,16.8985,16.8985,16.8531,16.8606,71900.0
2015-04-17 09:55:00,22.25,22.3,22.22,22.22,102000.0,16.8531,16.8909,16.8303,16.8303,102000.0
2015-04-17 10:00:00,22.23,22.26,22.21,22.24,86700.0,16.8379,16.8606,16.8228,16.8455,86700.0
2015-04-17 10:05:00,22.24,22.25,22.17,22.19,71900.0,16.8455,16.8531,16.7925,16.8076,71900.0
2015-04-17 10:10:00,22.19,22.24,22.18,22.22,81300.0,16.8076,16.8455,16.8,16.8303,81300.0
2015-04-17 10:15:00,22.21,22.22,22.16,22.17,78200.0,16.8228,16.8303,16.7849,16.7925,78200.0
2015-04-17 10:20:00,22.17,22.18,22.13,22.14,87900.0,16.7925,16.8,16.7622,16.7697,87900.0
2015-04-17 10:25:00,22.14,22.14,22.1,22.12,74600.0,16.7697,16.7697,16.7394,16.7546,74600.0
2015-04-17 10:30:00,22.12,22.17,22.11,22.17,68000.0,16.7546,16.7925,16.747,16.7925,68000.0
2015-04-17 10:35:00,22.17,22.21,22.17,22.19,93900.0,16.7925,16.8228,16.7925,16.8076,93900.0
2015-04-17 10:40:00,22.19,22.21,22.18,22.2,42500.0,16.8076,16.8228,16.8,16.8152,42500.0
2015-04-17 10:45:00,22.2,22.21,22.15,22.15,38000.0,16.8152,16.8228,16.7773,16.7773,38000.0
2015-04-17 10:50:00,22.15,22.17,22.13,22.14,87800.0,16.7773,16.7925,16.7622,16.7697,87800.0
2015-04-17 10:55:00,22.15,22.16,22.13,22.16,64300.0,16.7773,16.7849,16.7622,16.7849,64300.0
2015-04-17 11:00:00,22.16,22.16,22.12,22.12,58600.0,16.7849,16.7849,16.7546,16.7546,58600.0
2015-04-17 11:05:00,22.13,22.14,22.1,22.14,52500.0,16.7622,16.7697,16.7394,16.7697,52500.0
2015-04-17 11:10:00,22.14,22.15,22.13,22.14,42800.0,16.7697,16.7773,16.7622,16.7697,42800.0
2015-04-17 11:15:00,22.13,22.16,22.11,22.16,63800.0,16.7622,16.7849,16.747,16.7849,63800.0
2015-04-17 11:20:00,22.16,22.2,22.16,22.2,48300.0,16.7849,16.8152,16.7849,16.8152,48300.0
2015-04-17 11:25:00,22.2,22.22,22.19,22.21,57400.0,16.8152,16.8303,16.8076,16.8228,57400.0
2015-04-17 11:30:00,22.21,22.22,22.19,22.2,66900.0,16.8228,16.8303,16.8076,16.8152,66900.0
2015-04-17 11:35:00,22.2,22.22,22.16,22.17,80500.0,16.8152,16.8303,16.7849,16.7925,80500.0
2015-04-17 11:40:00,22.17,22.17,22.13,22.16,52200.0,16.7925,16.7925,16.7622,16.7849,52200.0
2015-04-17 11:45:00,22.16,22.2,22.15,22.2,28900.0,16.7849,16.8152,16.7773,16.8152,28900.0
2015-04-17 11:50:00,22.2,22.22,22.19,22.22,20100.0,16.8152,16.8303,16.8076,16.8303,20100.0
2015-04-17 11:55:00,22.22,22.23,22.2,22.2,52200.0,16.8303,16.8379,16.8152,16.8152,52200.0
2015-04-17 12:00:00,22.21,22.22,22.2,22.21,35900.0,16.8228,16.8303,16.8152,16.8228,35900.0
2015-04-17 12:05:00,22.21,22.23,22.21,22.23,32600.0,16.8228,16.8379,16.8228,16.8379,32600.0
2015-04-17 12:10:00,22.23,22.23,22.21,22.21,14800.0,16.8379,16.8379,16.8228,16.8228,14800.0
2015-04-17 12:15:00,22.22,22.22,22.19,22.2,43500.0,16.8303,16.8303,16.8076,16.8152,43500.0
2015-04-17 12:20:00,22.21,22.22,22.19,22.2,42500.0,16.8228,16.8303,16.8076,16.8152,42500.0
2015-04-17 12:25:00,22.2,22.22,22.19,22.2,57800.0,16.8152,16.8303,16.8076,16.8152,57800.0
2015-04-17 12:30:00,22.2,22.23,22.19,22.22,98600.0,16.8152,16.8379,16.8076,16.8303,98600.0
2015-04-17 12:35:00,22.22,22.24,22.22,22.22,26000.0,16.8303,16.8455,16.8303,16.8303,26000.0
2015-04-17 12:40:00,22.22,22.23,22.21,22.21,54700.0,16.8303,16.8379,16.8228,16.8228,54700.0
2015-04-17 12:45:00,22.21,22.22,22.21,22.21,14300.0,16.8228,16.8303,16.8228,16.8228,14300.0
2015-04-17 12:50:00,22.22,22.23,22.2,22.21,81800.0,16.8303,16.8379,16.8152,16.8228,81800.0
2015-04-17 12:55:00,22.22,22.24,22.22,22.23,40100.0,16.8303,16.8455,16.8303,16.8379,40100.0
2015-04-17 13:00:00,22.23,22.25,22.22,22.23,63200.0,16.8379,16.8531,16.8303,16.8379,63200.0
2015-04-17 13:05:00,22.23,22.26,22.22,22.25,60200.0,16.8379,16.8606,16.8303,16.8531,60200.0
2015-04-17 13:10:00,22.25,22.26,22.24,22.25,50800.0,16.8531,16.8606,16.8455,16.8531,50800.0
2015-04-17 13:15:00,22.25,22.26,22.24,22.26,19500.0,16.8531,16.8606,16.8455,16.8606,19500.0
2015-04-17 13:20:00,22.26,22.26,22.24,22.25,22300.0,16.8606,16.8606,16.8455,16.8531,22300.0
2015-04-17 13:25:00,22.25,22.25,22.22,22.23,46000.0,16.8531,16.8531,16.8303,16.8379,46000.0
2015-04-17 13:30:00,22.23,22.23,22.18,22.19,108700.0,16.8379,16.8379,16.8,16.8076,108700.0
2015-04-17 13:35:00,22.19,22.21,22.18,22.21,58000.0,16.8076,16.8228,16.8,16.8228,58000.0
2015-04-17 13:40:00,22.21,22.22,22.2,22.21,95200.0,16.8228,16.8303,16.8152,16.8228,95200.0
2015-04-17 13:45:00,22.21,22.23,22.2,22.23,86100.0,16.8228,16.8379,16.8152,16.8379,86100.0
2015-04-17 13:50:00,22.22,22.25,22.22,22.23,281800.0,16.8303,16.8531,16.8303,16.8379,281800.0
2015-04-17 13:55:00,22.23,22.25,22.22,22.23,185800.0,16.8379,16.8531,16.8303,16.8379,185800.0
2015-04-17 14:00:00,22.22,22.24,22.22,22.22,60400.0,16.8303,16.8455,16.8303,16.8303,60400.0
2015-04-17 14:05:00,22.23,22.23,22.19,22.2,107400.0,16.8379,16.8379,16.8076,16.8152,107400.0
2015-04-17 14:10:00,22.2,22.2,22.18,22.19,62900.0,16.8152,16.8152,16.8,16.8076,62900.0
2015-04-17 14:15:00,22.19,22.2,22.16,22.18,66700.0,16.8076,16.8152,16.7849,16.8,66700.0
2015-04-17 14:20:00,22.18,22.19,22.17,22.18,38100.0,16.8,16.8076,16.7925,16.8,38100.0
2015-04-17 14:25:00,22.18,22.2,22.18,22.19,51200.0,16.8,16.8152,16.8,16.8076,51200.0
2015-04-17 14:30:00,22.19,22.22,22.17,22.21,114800.0,16.8076,16.8303,16.7925,16.8228,114800.0
2015-04-17 14:35:00,22.21,22.26,22.2,22.25,157400.0,16.8228,16.8606,16.8152,16.8531,157400.0
2015-04-17 14:40:00,22.26,22.28,22.25,22.28,104400.0,16.8606,16.8758,16.8531,16.8758,104400.0
2015-04-17 14:45:00,22.28,22.34,22.27,22.33,372200.0,16.8758,16.9212,16.8682,16.9137,372200.0
2015-04-17 14:50:00,22.33,22.34,22.33,22.34,102200.0,16.9137,16.9212,16.9137,16.9212,102200.0
2015-04-17 14:55:00,22.34,22.36,22.33,22.36,107900.0,16.9212,16.9364,16.9137,16.9364,107900.0
2015-04-17 15:00:00,22.36,22.39,22.35,22.39,175000.0,16.9364,16.9591,16.9288,16.9591,175000.0
2015-04-17 15:05:00,22.39,22.4,22.38,22.39,151300.0,16.9591,16.9667,16.9515,16.9591,151300.0
2015-04-17 15:10:00,22.4,22.42,22.39,22.42,81800.0,16.9667,16.9818,16.9591,16.9818,81800.0
2015-04-17 15:15:00,22.42,22.43,22.41,22.43,111100.0,16.9818,16.9894,16.9743,16.9894,111100.0
2015-04-17 15:20:00,22.43,22.43,22.39,22.39,254000.0,16.9894,16.9894,16.9591,16.9591,254000.0
2015-04-17 15:25:00,22.39,22.46,22.39,22.44,240100.0,16.9591,17.0121,16.9591,16.997,240100.0
2015-04-17 15:30:00,22.44,22.44,22.42,22.43,171200.0,16.997,16.997,16.9818,16.9894,171200.0
2015-04-17 15:35:00,22.42,22.44,22.42,22.43,142500.0,16.9818,16.997,16.9818,16.9894,142500.0
2015-04-17 15:40:00,22.43,22.43,22.4,22.4,173700.0,16.9894,16.9894,16.9667,16.9667,173700.0
2015-04-17 15:45:00,22.4,22.43,22.39,22.39,341400.0,16.9667,16.9894,16.9591,16.9591,341400.0
2015-04-17 15:50:00,22.39,22.42,22.38,22.41,263900.0,16.9591,16.9818,16.9515,16.9743,263900.0
2015-04-17 15:55:00,22.41,22.46,22.4,22.45,862400.0,16.9743,17.0121,16.9667,17.0046,862400.0
2015-04-20 09:30:00,22.58,22.68,22.53,22.64,167300.0,17.103,17.1788,17.0651,17.1485,167300.0
2015-04-20 09:35:00,22.65,22.69,22.56,22.58,111500.0,17.156,17.1863,17.0879,17.103,111500.0
2015-04-20 09:40:00,22.59,22.67,22.59,22.66,66000.0,17.1106,17.1712,17.1106,17.1636,66000.0
2015-04-20 09:45:00,22.67,22.78,22.67,22.77,79800.0,17.1712,17.2545,17.1712,17.2469,79800.0
2015-04-20 09:50:00,22.77,22.81,22.76,22.76,98800.0,17.2469,17.2772,17.2394,17.2394,98800.0
2015-04-20 09:55:00,22.76,22.77,22.7,22.77,77600.0,17.2394,17.2469,17.1939,17.2469,77600.0
2015-04-20 10:00:00,22.77,22.78,22.72,22.73,83200.0,17.2469,17.2545,17.2091,17.2166,83200.0
2015-04-20 10:05:00,22.73,22.78,22.71,22.77,53200.0,17.2166,17.2545,17.2015,17.2469,53200.0
2015-04-20 10:10:00,22.77,22.78,22.73,22.73,54700.0,17.2469,17.2545,17.2166,17.2166,54700.0
2015-04-20 10:15:00,22.74,22.74,22.71,22.73,36200.0,17.2242,17.2242,17.2015,17.2166,36200.0
2015-04-20 10:20:00,22.73,22.76,22.72,22.73,66500.0,17.2166,17.2394,17.2091,17.2166,66500.0
2015-04-20 10:25:00,22.72,22.74,22.71,22.73,51700.0,17.2091,17.2242,17.2015,17.2166,51700.0
2015-04-20 10:30:00,22.73,22.77,22.72,22.77,38800.0,17.2166,17.2469,17.2091,17.2469,38800.0
2015-04-20 10:35:00,22.77,22.83,22.76,22.8,83400.0,17.2469,17.2924,17.2394,17.2697,83400.0
2015-04-20 10:40:00,22.8,22.83,22.8,22.83,87300.0,17.2697,17.2924,17.2697,17.2924,87300.0
2015-04-20 10:45:00,22.83,22.83,22.79,22.79,58800.0,17.2924,17.2924,17.2621,17.2621,58800.0
2015-04-20 10:50:00,22.8,22.81,22.79,22.8,16600.0,17.2697,17.2772,17.2621,17.2697,16600.0
2015-04-20 10:55:00,22.81,22.88,22.81,22.88,54600.0,17.2772,17.3303,17.2772,17.3303,54600.0
2015-04-20 11:00:00,22.88,22.92,22.86,22.87,76000.0,17.3303,17.3605,17.3151,17.3227,76000.0
2015-04-20 11:05:00,22.86,22.88,22.86,22.87,57800.0,17.3151,17.3303,17.3151,17.3227,57800.0
2015-04-20 11:10:00,22.87,22.88,22.85,22.87,28900.0,17.3227,17.3303,17.3075,17.3227,28900.0
2015-04-20 11:15:00,22.87,22.88,22.84,22.86,71200.0,17.3227,17.3303,17.3,17.3151,71200.0
2015-04-20 11:20:00,22.86,22.86,22.84,22.86,32600.0,17.3151,17.3151,17.3,17.3151,32600.0
2015-04-20 11:25:00,22.86,22.88,22.85,22.87,45200.0,17.3151,17.3303,17.3075,17.3227,45200.0
2015-04-20 11:30:00,22.88,22.88,22.86,22.87,37400.0,17.3303,17.3303,17.3151,17.3227,37400.0
2015-04-20 11:35:00,22.86,22.87,22.81,22.81,75400.0,17.3151,17.3227,17.2772,17.2772,75400.0
2015-04-20 11:40:00,22.81,22.85,22.81,22.85,32300.0,17.2772,17.3075,17.2772,17.3075,32300.0
2015-04-20 11:45:00,22.85,22.86,22.83,22.83,41900.0,17.3075,17.3151,17.2924,17.2924,41900.0
2015-04-20 11:50:00,22.83,22.85,22.83,22.84,23500.0,17.2924,17.3075,17.2924,17.3,23500.0
2015-04-20 11:55:00,22.84,22.85,22.83,22.85,21000.0,17.3,17.3075,17.2924,17.3075,21000.0
2015-04-20 12:00:00,22.85,22.85,22.84,22.85,23300.0,17.3075,17.3075,17.3,17.3075,23300.0
2015-04-20 12:05:00,22.85,22.85,22.83,22.83,29000.0,17.3075,17.3075,17.2924,17.2924,29000.0
2015-04-20 12:10:00,22.83,22.84,22.83,22.83,10300.0,17.2924,17.3,17.2924,17.2924,10300.0
2015-04-20 12:15:00,22.83,22.84,22.82,22.83,42000.0,17.2924,17.3,17.2848,17.2924,42000.0
2015-04-20 12:20:00,22.83,22.86,22.82,22.85,90000.0,17.2924,17.3151,17.2848,17.3075,90000.0
2015-04-20 12:25:00,22.86,22.87,22.85,22.86,32300.0,17.3151,17.3227,17.3075,17.3151,32300.0
2015-04-20 12:30:00,22.86,22.86,22.84,22.84,32500.0,17.3151,17.3151,17.3,17.3,32500.0
2015-04-20 12:35:00,22.84,22.84,22.83,22.84,36100.0,17.3,17.3,17.2924,17.3,36100.0
2015-04-20 12:40:00,22.83,22.84,22.82,22.82,51200.0,17.2924,17.3,17.2848,17.2848,51200.0
2015-04-20 12:45:00,22.82,22.83,22.82,22.82,22300.0,17.2848,17.2924,17.2848,17.2848,22300.0
2015-04-20 12:50:00,22.82,22.84,22.82,22.82,44600.0,17.2848,17.3,17.2848,17.2848,44600.0
2015-04-20 12:55:00,22.83,22.83,22.82,22.83,36100.0,17.2924,17.2924,17.2848,17.2924,36100.0
2015-04-20 13:00:00,22.82,22.83,22.82,22.83,29200.0,17.2848,17.2924,17.2848,17.2924,29200.0
2015-04-20 13:05:00,22.83,22.84,22.82,22.84,57600.0,17.2924,17.3,17.2848,17.3,57600.0
2015-04-20 13:10:00,22.84,22.87,22.83,22.86,57000.0,17.3,17.3227,17.2924,17.3151,57000.0
2015-04-20 13:15:00,22.86,22.86,22.84,22.85,41500.0,17.3151,17.3151,17.3,17.3075,41500.0
2015-04-20 13:20:00,22.84,22.84,22.79,22.8,182900.0,17.3,17.3,17.2621,17.2697,182900.0
2015-04-20 13:25:00,22.79,22.8,22.79,22.8,31400.0,17.2621,17.2697,17.2621,17.2697,31400.0
2015-04-20 13:30:00,22.79,22.8,22.77,22.78,91400.0,17.2621,17.2697,17.2469,17.2545,91400.0
2015-04-20 13:35:00,22.77,22.8,22.77,22.79,68200.0,17.2469,17.2697,17.2469,17.2621,68200.0
2015-04-20 13:40:00,22.78,22.79,22.77,22.79,24900.0,17.2545,17.2621,17.2469,17.2621,24900.0
2015-04-20 13:45:00,22.79,22.79,22.76,22.77,49400.0,17.2621,17.2621,17.2394,17.2469,49400.0
2015-04-20 13:50:00,22.77,22.77,22.75,22.75,45100.0,17.2469,17.2469,17.2318,17.2318,45100.0
2015-04-20 13:55:00,22.75,22.76,22.74,22.74,93000.0,17.2318,17.2394,17.2242,17.2242,93000.0
2015-04-20 14:00:00,22.74,22.75,22.74,22.74,20700.0,17.2242,17.2318,17.2242,17.2242,20700.0
2015-04-20 14:05:00,22.74,22.75,22.71,22.71,65800.0,17.2242,17.2318,17.2015,17.2015,65800.0
2015-04-20 14:10:00,22.71,22.72,22.68,22.71,173400.0,17.2015,17.2091,17.1788,17.2015,173400.0
2015-04-20 14:15:00,22.71,22.77,22.71,22.77,43600.0,17.2015,17.2469,17.2015,17.2469,43600.0
2015-04-20 14:20:00,22.77,22.8,22.76,22.8,46700.0,17.2469,17.2697,17.2394,17.2697,46700.0
2015-04-20 14:25:00,22.8,22.8,22.79,22.8,17000.0,17.2697,17.2697,17.2621,17.2697,17000.0
2015-04-20 14:30:00,22.8,22.8,22.77,22.77,59700.0,17.2697,17.2697,17.2469,17.2469,59700.0
2015-04-20 14:35:00,22.78,22.79,22.77,22.78,50100.0,17.2545,17.2621,17.2469,17.2545,50100.0
2015-04-20 14:40:00,22.79,22.79,22.78,22.78,26500.0,17.2621,17.2621,17.2545,17.2545,26500.0
2015-04-20 14:45:00,22.79,22.79,22.76,22.76,53700.0,17.2621,17.2621,17.2394,17.2394,53700.0
2015-04-20 14:50:00,22.77,22.77,22.72,22.76,121100.0,17.2469,17.2469,17.2091,17.2394,121100.0
2015-04-20 14:55:00,22.75,22.78,22.75,22.78,59700.0,17.2318,17.2545,17.2318,17.2545,59700.0
2015-04-20 15:00:00,22.78,22.81,22.77,22.81,70400.0,17.2545,17.2772,17.2469,17.2772,70400.0
2015-04-20 15:05:00,22.81,22.82,22.8,22.81,42500.0,17.2772,17.2848,17.2697,17.2772,42500.0
2015-04-20 15:10:00,22.82,22.83,22.8,22.8,62500.0,17.2848,17.2924,17.2697,17.2697,62500.0
2015-04-20 15:15:00,22.8,22.83,22.8,22.82,43500.0,17.2697,17.2924,17.2697,17.2848,43500.0
2015-04-20 15:20:00,22.82,22.83,22.79,22.79,71000.0,17.2848,17.2924,17.2621,17.2621,71000.0
2015-04-20 15:25:00,22.79,22.79,22.75,22.75,151500.0,17.2621,17.2621,17.2318,17.2318,151500.0
2015-04-20 15:30:00,22.75,22.78,22.74,22.74,173200.0,17.2318,17.2545,17.2242,17.2242,173200.0
2015-04-20 15:35:00,22.74,22.75,22.72,22.73,179100.0,17.2242,17.2318,17.2091,17.2166,179100.0
2015-04-20 15:40:00,22.73,22.73,22.7,22.71,166300.0,17.2166,17.2166,17.1939,17.2015,166300.0
2015-04-20 15:45:00,22.71,22.72,22.69,22.69,181200.0,17.2015,17.2091,17.1863,17.1863,181200.0
2015-04-20 15:50:00,22.7,22.7,22.68,22.68,200900.0,17.1939,17.1939,17.1788,17.1788,200900.0
2015-04-20 15:55:00,22.69,22.69,22.68,22.68,476900.0,17.1863,17.1863,17.1788,17.1788,476900.0
2015-04-21 09:30:00,22.86,22.9,22.75,22.78,383000.0,17.3151,17.3454,17.2318,17.2545,383000.0
2015-04-21 09:35:00,22.78,22.79,22.7,22.72,170800.0,17.2545,17.2621,17.1939,17.2091,170800.0
2015-04-21 09:40:00,22.71,22.72,22.61,22.65,133700.0,17.2015,17.2091,17.1257,17.156,133700.0
2015-04-21 09:45:00,22.66,22.66,22.59,22.61,135100.0,17.1636,17.1636,17.1106,17.1257,135100.0
2015-04-21 09:50:00,22.62,22.65,22.6,22.6,241800.0,17.1333,17.156,17.1182,17.1182,241800.0
2015-04-21 09:55:00,22.61,22.62,22.58,22.6,207100.0,17.1257,17.1333,17.103,17.1182,207100.0
2015-04-21 10:00:00,22.61,22.62,22.57,22.59,93900.0,17.1257,17.1333,17.0954,17.1106,93900.0
2015-04-21 10:05:00,22.59,22.64,22.56,22.62,182300.0,17.1106,17.1485,17.0879,17.1333,182300.0
2015-04-21 10:10:00,22.62,22.69,22.62,22.66,77600.0,17.1333,17.1863,17.1333,17.1636,77600.0
2015-04-21 10:15:00,22.66,22.69,22.63,22.69,72200.0,17.1636,17.1863,17.1409,17.1863,72200.0
2015-04-21 10:20:00,22.69,22.8,22.65,22.75,308900.0,17.1863,17.2697,17.156,17.2318,308900.0
2015-04-21 10:25:00,22.75,22.8,22.66,22.68,318900.0,17.2318,17.2697,17.1636,17.1788,318900.0
2015-04-21 10:30:00,22.68,22.69,22.63,22.66,76200.0,17.1788,17.1863,17.1409,17.1636,76200.0
2015-04-21 10:35:00,22.67,22.68,22.64,22.64,74300.0,17.1712,17.1788,17.1485,17.1485,74300.0
2015-04-21 10:40:00,22.65,22.66,22.57,22.59,126000.0,17.156,17.1636,17.0954,17.1106,126000.0
2015-04-21 10:45:00,22.59,22.59,22.56,22.56,73800.0,17.1106,17.1106,17.0879,17.0879,73800.0
2015-04-21 10:50:00,22.56,22.57,22.54,22.55,143300.0,17.0879,17.0954,17.0727,17.0803,143300.0
2015-04-21 10:55:00,22.56,22.57,22.54,22.56,61500.0,17.0879,17.0954,17.0727,17.0879,61500.0
2015-04-21 11:00:00,22.56,22.57,22.54,22.57,82100.0,17.0879,17.0954,17.0727,17.0954,82100.0
2015-04-21 11:05:00,22.57,22.58,22.55,22.55,50300.0,17.0954,17.103,17.0803,17.0803,50300.0
2015-04-21 11:10:00,22.56,22.56,22.54,22.56,26400.0,17.0879,17.0879,17.0727,17.0879,26400.0
2015-04-21 11:15:00,22.56,22.58,22.55,22.55,52600.0,17.0879,17.103,17.0803,17.0803,52600.0
2015-04-21 11:20:00,22.55,22.56,22.52,22.52,58500.0,17.0803,17.0879,17.0576,17.0576,58500.0
2015-04-21 11:25:00,22.52,22.53,22.51,22.52,91800.0,17.0576,17.0651,17.05,17.0576,91800.0
2015-04-21 11:30:00,22.52,22.53,22.5,22.5,40700.0,17.0576,17.0651,17.0424,17.0424,40700.0
2015-04-21 11:35:00,22.5,22.52,22.5,22.51,45000.0,17.0424,17.0576,17.0424,17.05,45000.0
2015-04-21 11:40:00,22.5,22.51,22.49,22.49,66300.0,17.0424,17.05,17.0349,17.0349,66300.0
2015-04-21 11:45:00,22.49,22.49,22.4,22.42,189400.0,17.0349,17.0349,16.9667,16.9818,189400.0
2015-04-21 11:50:00,22.43,22.46,22.42,22.45,73100.0,16.9894,17.0121,16.9818,17.0046,73100.0
2015-04-21 11:55:00,22.45,22.47,22.44,22.47,32800.0,17.0046,17.0197,16.997,17.0197,32800.0
2015-04-21 12:00:00,22.47,22.48,22.46,22.47,31100.0,17.0197,17.0273,17.0121,17.0197,31100.0
2015-04-21 12:05:00,22.47,22.48,22.46,22.48,37800.0,17.0197,17.0273,17.0121,17.0273,37800.0
2015-04-21 12:10:00,22.48,22.49,22.47,22.48,23300.0,17.0273,17.0349,17.0197,17.0273,23300.0
2015-04-21 12:15:00,22.48,22.49,22.46,22.46,37200.0,17.0273,17.0349,17.0121,17.0121,37200.0
2015-04-21 12:20:00,22.46,22.49,22.46,22.48,24200.0,17.0121,17.0349,17.0121,17.0273,24200.0
2015-04-21 12:25:00,22.48,22.5,22.47,22.5,45400.0,17.0273,17.0424,17.0197,17.0424,45400.0
2015-04-21 12:30:00,22.5,22.5,22.48,22.49,29800.0,17.0424,17.0424,17.0273,17.0349,29800.0
2015-04-21 12:35:00,22.48,22.49,22.48,22.49,10500.0,17.0273,17.0349,17.0273,17.0349,10500.0
2015-04-21 12:40:00,22.49,22.49,22.46,22.46,36000.0,17.0349,17.0349,17.0121,17.0121,36000.0
2015-04-21 12:45:00,22.46,22.47,22.45,22.45,23100.0,17.0121,17.0197,17.0046,17.0046,23100.0
2015-04-21 12:50:00,22.45,22.46,22.45,22.45,15300.0,17.0046,17.0121,17.0046,17.0046,15300.0
2015-04-21 12:55:00,22.46,22.47,22.44,22.45,122900.0,17.0121,17.0197,16.997,17.0046,122900.0
2015-04-21 13:00:00,22.46,22.51,22.45,22.51,109700.0,17.0121,17.05,17.0046,17.05,109700.0
2015-04-21 13:05:00,22.51,22.51,22.49,22.5,25100.0,17.05,17.05,17.0349,17.0424,25100.0
2015-04-21 13:10:00,22.5,22.53,22.49,22.53,58600.0,17.0424,17.0651,17.0349,17.0651,58600.0
2015-04-21 13:15:00,22.52,22.54,22.52,22.54,44200.0,17.0576,17.0727,17.0576,17.0727,44200.0
2015-04-21 13:20:00,22.54,22.55,22.53,22.55,22900.0,17.0727,17.0803,17.0651,17.0803,22900.0
2015-04-21 13:25:00,22.55,22.55,22.52,22.53,39200.0,17.0803,17.0803,17.0576,17.0651,39200.0
2015-04-21 13:30:00,22.53,22.58,22.52,22.58,102900.0,17.0651,17.103,17.0576,17.103,102900.0
2015-04-21 13:35:00,22.58,22.58,22.54,22.55,47100.0,17.103,17.103,17.0727,17.0803,47100.0
2015-04-21 13:40:00,22.55,22.55,22.51,22.52,122300.0,17.0803,17.0803,17.05,17.0576,122300.0
2015-04-21 13:45:00,22.51,22.52,22.49,22.5,91500.0,17.05,17.0576,17.0349,17.0424,91500.0
2015-04-21 13:50:00,22.49,22.5,22.48,22.49,21100.0,17.0349,17.0424,17.0273,17.0349,21100.0
2015-04-21 13:55:00,22.48,22.49,22.45,22.45,38900.0,17.0273,17.0349,17.0046,17.0046,38900.0
2015-04-21 14:00:00,22.45,22.5,22.45,22.49,100300.0,17.0046,17.0424,17.0046,17.0349,100300.0
2015-04-21 14:05:00,22.5,22.5,22.47,22.49,37100.0,17.0424,17.0424,17.0197,17.0349,37100.0
2015-04-21 14:10:00,22.48,22.49,22.47,22.48,25600.0,17.0273,17.0349,17.0197,17.0273,25600.0
2015-04-21 14:15:00,22.48,22.51,22.48,22.49,59800.0,17.0273,17.05,17.0273,17.0349,59800.0
2015-04-21 14:20:00,22.49,22.51,22.48,22.48,46600.0,17.0349,17.05,17.0273,17.0273,46600.0
2015-04-21 14:25:00,22.48,22.56,22.48,22.56,324100.0,17.0273,17.0879,17.0273,17.0879,324100.0
2015-04-21 14:30:00,22.56,22.61,22.55,22.61,259300.0,17.0879,17.1257,17.0803,17.1257,259300.0
2015-04-21 14:35:00,22.61,22.61,22.59,22.61,49500.0,17.1257,17.1257,17.1106,17.1257,49500.0
2015-04-21 14:40:00,22.61,22.62,22.58,22.59,81500.0,17.1257,17.1333,17.103,17.1106,81500.0
2015-04-21 14:45:00,22.58,22.63,22.58,22.63,149000.0,17.103,17.1409,17.103,17.1409,149000.0
2015-04-21 14:50:00,22.63,22.65,22.62,22.64,49900.0,17.1409,17.156,17.1333,17.1485,49900.0
2015-04-21 14:55:00,22.64,22.65,22.64,22.64,18800.0,17.1485,17.156,17.1485,17.1485,18800.0
2015-04-21 15:00:00,22.65,22.65,22.61,22.61,84300.0,17.156,17.156,17.1257,17.1257,84300.0
2015-04-21 15:05:00,22.61,22.62,22.61,22.61,47800.0,17.1257,17.1333,17.1257,17.1257,47800.0
2015-04-21 15:10:00,22.62,22.62,22.59,22.62,91500.0,17.1333,17.1333,17.1106,17.1333,91500.0
2015-04-21 15:15:00,22.62,22.63,22.61,22.62,53200.0,17.1333,17.1409,17.1257,17.1333,53200.0
2015-04-21 15:20:00,22.61,22.62,22.59,22.62,65500.0,17.1257,17.1333,17.1106,17.1333,65500.0
2015-04-21 15:25:00,22.61,22.62,22.58,22.6,54600.0,17.1257,17.1333,17.103,17.1182,54600.0
2015-04-21 15:30:00,22.6,22.61,22.58,22.59,90800.0,17.1182,17.1257,17.103,17.1106,90800.0
2015-04-21 15:35:00,22.59,22.6,22.58,22.6,68300.0,17.1106,17.1182,17.103,17.1182,68300.0
2015-04-21 15:40:00,22.6,22.62,22.6,22.61,174800.0,17.1182,17.1333,17.1182,17.1257,174800.0
2015-04-21 15:45:00,22.6,22.62,22.6,22.62,279100.0,17.1182,17.1333,17.1182,17.1333,279100.0
2015-04-21 15:50:00,22.62,22.64,22.61,22.63,164700.0,17.1333,17.1485,17.1257,17.1409,164700.0
2015-04-21 15:55:00,22.64,22.64,22.61,22.62,313000.0,17.1485,17.1485,17.1257,17.1333,313000.0
2015-04-22 09:30:00,22.5,22.59,22.28,22.34,389600.0,17.0424,17.1106,16.8758,16.9212,389600.0
2015-04-22 09:35:00,22.33,22.37,22.24,22.24,144000.0,16.9137,16.944,16.8455,16.8455,144000.0
2015-04-22 09:40:00,22.24,22.31,22.21,22.31,442300.0,16.8455,16.8985,16.8228,16.8985,442300.0
2015-04-22 09:45:00,22.31,22.31,22.17,22.19,148400.0,16.8985,16.8985,16.7925,16.8076,148400.0
2015-04-22 09:50:00,22.19,22.3,22.18,22.3,120900.0,16.8076,16.8909,16.8,16.8909,120900.0
2015-04-22 09:55:00,22.29,22.3,22.22,22.23,111700.0,16.8834,16.8909,16.8303,16.8379,111700.0
2015-04-22 10:00:00,22.24,22.25,22.15,22.17,161600.0,16.8455,16.8531,16.7773,16.7925,161600.0
2015-04-22 10:05:00,22.16,22.17,22.05,22.11,322300.0,16.7849,16.7925,16.7016,16.747,322300.0
2015-04-22 10:10:00,22.1,22.19,22.09,22.18,238200.0,16.7394,16.8076,16.7319,16.8,238200.0
2015-04-22 10:15:00,22.18,22.18,22.11,22.15,139700.0,16.8,16.8,16.747,16.7773,139700.0
2015-04-22 10:20:00,22.14,22.18,22.14,22.17,94900.0,16.7697,16.8,16.7697,16.7925,94900.0
2015-04-22 10:25:00,22.18,22.21,22.17,22.19,54000.0,16.8,16.8228,16.7925,16.8076,54000.0
2015-04-22 10:30:00,22.19,22.25,22.19,22.23,47900.0,16.8076,16.8531,16.8076,16.8379,47900.0
2015-04-22 10:35:00,22.23,22.23,22.17,22.19,89300.0,16.8379,16.8379,16.7925,16.8076,89300.0
2015-04-22 10:40:00,22.19,22.24,22.18,22.24,86100.0,16.8076,16.8455,16.8,16.8455,86100.0
2015-04-22 10:45:00,22.24,22.26,22.22,22.23,160400.0,16.8455,16.8606,16.8303,16.8379,160400.0
2015-04-22 10:50:00,22.23,22.29,22.22,22.27,122200.0,16.8379,16.8834,16.8303,16.8682,122200.0
2015-04-22 10:55:00,22.28,22.31,22.26,22.3,88100.0,16.8758,16.8985,16.8606,16.8909,88100.0
2015-04-22 11:00:00,22.3,22.33,22.24,22.28,120200.0,16.8909,16.9137,16.8455,16.8758,120200.0
2015-04-22 11:05:00,22.28,22.29,22.25,22.28,67100.0,16.8758,16.8834,16.8531,16.8758,67100.0
2015-04-22 11:10:00,22.28,22.29,22.24,22.24,38600.0,16.8758,16.8834,16.8455,16.8455,38600.0
2015-04-22 11:15:00,22.24,22.27,22.24,22.24,59200.0,16.8455,16.8682,16.8455,16.8455,59200.0
2015-04-22 11:20:00,22.25,22.26,22.21,22.22,47200.0,16.8531,16.8606,16.8228,16.8303,47200.0
2015-04-22 11:25:00,22.22,22.23,22.19,22.21,73600.0,16.8303,16.8379,16.8076,16.8228,73600.0
2015-04-22 11:30:00,22.21,22.3,22.2,22.27,106400.0,16.8228,16.8909,16.8152,16.8682,106400.0
2015-04-22 11:35:00,22.27,22.27,22.24,22.25,56600.0,16.8682,16.8682,16.8455,16.8531,56600.0
2015-04-22 11:40:00,22.24,22.25,22.21,22.22,47600.0,16.8455,16.8531,16.8228,16.8303,47600.0
2015-04-22 11:45:00,22.23,22.24,22.21,22.23,51200.0,16.8379,16.8455,16.8228,16.8379,51200.0
2015-04-22 11:50:00,22.22,22.23,22.19,22.19,33100.0,16.8303,16.8379,16.8076,16.8076,33100.0
2015-04-22 11:55:00,22.2,22.24,22.19,22.23,72500.0,16.8152,16.8455,16.8076,16.8379,72500.0
2015-04-22 12:00:00,22.24,22.24,22.2,22.21,43100.0,16.8455,16.8455,16.8152,16.8228,43100.0
2015-04-22 12:05:00,22.21,22.21,22.19,22.21,34600.0,16.8228,16.8228,16.8076,16.8228,34600.0
2015-04-22 12:10:00,22.21,22.24,22.2,22.23,34200.0,16.8228,16.8455,16.8152,16.8379,34200.0
2015-04-22 12:15:00,22.23,22.24,22.22,22.23,28900.0,16.8379,16.8455,16.8303,16.8379,28900.0
2015-04-22 12:20:00,22.24,22.27,22.23,22.26,34900.0,16.8455,16.8682,16.8379,16.8606,34900.0
2015-04-22 12:25:00,22.27,22.28,22.25,22.26,77000.0,16.8682,16.8758,16.8531,16.8606,77000.0
2015-04-22 12:30:00,22.27,22.28,22.21,22.22,85100.0,16.8682,16.8758,16.8228,16.8303,85100.0
2015-04-22 12:35:00,22.22,22.23,22.21,22.22,46500.0,16.8303,16.8379,16.8228,16.8303,46500.0
2015-04-22 12:40:00,22.22,22.23,22.21,22.22,48100.0,16.8303,16.8379,16.8228,16.8303,48100.0
2015-04-22 12:45:00,22.22,22.24,22.2,22.23,47300.0,16.8303,16.8455,16.8152,16.8379,47300.0
2015-04-22 12:50:00,22.23,22.28,22.23,22.27,41900.0,16.8379,16.8758,16.8379,16.8682,41900.0
2015-04-22 12:55:00,22.27,22.28,22.23,22.24,40400.0,16.8682,16.8758,16.8379,16.8455,40400.0
2015-04-22 13:00:00,22.24,22.25,22.22,22.24,26600.0,16.8455,16.8531,16.8303,16.8455,26600.0
2015-04-22 13:05:00,22.24,22.29,22.22,22.28,98100.0,16.8455,16.8834,16.8303,16.8758,98100.0
2015-04-22 13:10:00,22.28,22.31,22.28,22.31,60500.0,16.8758,16.8985,16.8758,16.8985,60500.0
2015-04-22 13:15:00,22.31,22.32,22.3,22.3,65800.0,16.8985,16.9061,16.8909,16.8909,65800.0
2015-04-22 13:20:00,22.3,22.33,22.3,22.33,41400.0,16.8909,16.9137,16.8909,16.9137,41400.0
2015-04-22 13:25:00,22.33,22.34,22.3,22.3,26300.0,16.9137,16.9212,16.8909,16.8909,26300.0
2015-04-22 13:30:00,22.3,22.33,22.3,22.33,22800.0,16.8909,16.9137,16.8909,16.9137,22800.0
2015-04-22 13:35:00,22.33,22.34,22.32,22.32,34500.0,16.9137,16.9212,16.9061,16.9061,34500.0
2015-04-22 13:40:00,22.32,22.39,22.32,22.39,66900.0,16.9061,16.9591,16.9061,16.9591,66900.0
2015-04-22 13:45:00,22.39,22.4,22.38,22.39,47400.0,16.9591,16.9667,16.9515,16.9591,47400.0
2015-04-22 13:50:00,22.39,22.39,22.35,22.35,29300.0,16.9591,16.9591,16.9288,16.9288,29300.0
2015-04-22 13:55:00,22.35,22.37,22.34,22.37,34600.0,16.9288,16.944,16.9212,16.944,34600.0
2015-04-22 14:00:00,22.37,22.39,22.36,22.36,55700.0,16.944,16.9591,16.9364,16.9364,55700.0
2015-04-22 14:05:00,22.36,22.4,22.36,22.39,56900.0,16.9364,16.9667,16.9364,16.9591,56900.0
2015-04-22 14:10:00,22.39,22.39,22.37,22.39,46100.0,16.9591,16.9591,16.944,16.9591,46100.0
2015-04-22 14:15:00,22.38,22.4,22.38,22.38,34200.0,16.9515,16.9667,16.9515,16.9515,34200.0
2015-04-22 14:20:00,22.38,22.4,22.37,22.38,50800.0,16.9515,16.9667,16.944,16.9515,50800.0
2015-04-22 14:25:00,22.38,22.39,22.37,22.37,27200.0,16.9515,16.9591,16.944,16.944,27200.0
2015-04-22 14:30:00,22.38,22.39,22.35,22.39,54700.0,16.9515,16.9591,16.9288,16.9591,54700.0
2015-04-22 14:35:00,22.39,22.39,22.36,22.37,28900.0,16.9591,16.9591,16.9364,16.944,28900.0
2015-04-22 14:40:00,22.37,22.38,22.35,22.35,31200.0,16.944,16.9515,16.9288,16.9288,31200.0
2015-04-22 14:45:00,22.35,22.39,22.34,22.39,61700.0,16.9288,16.9591,16.9212,16.9591,61700.0
2015-04-22 14:50:00,22.39,22.39,22.37,22.38,35000.0,16.9591,16.9591,16.944,16.9515,35000.0
2015-04-22 14:55:00,22.38,22.39,22.37,22.38,22200.0,16.9515,16.9591,16.944,16.9515,22200.0
2015-04-22 15:00:00,22.37,22.4,22.37,22.39,65900.0,16.944,16.9667,16.944,16.9591,65900.0
2015-04-22 15:05:00,22.39,22.41,22.38,22.39,104800.0,16.9591,16.9743,16.9515,16.9591,104800.0
2015-04-22 15:10:00,22.39,22.4,22.38,22.38,40200.0,16.9591,16.9667,16.9515,16.9515,40200.0
2015-04-22 15:15:00,22.39,22.4,22.38,22.39,74800.0,16.9591,16.9667,16.9515,16.9591,74800.0
2015-04-22 15:20:00,22.39,22.44,22.38,22.44,102000.0,16.9591,16.997,16.9515,16.997,102000.0
2015-04-22 15:25:00,22.43,22.46,22.43,22.45,120600.0,16.9894,17.0121,16.9894,17.0046,120600.0
2015-04-22 15:30:00,22.45,22.46,22.4,22.42,130700.0,17.0046,17.0121,16.9667,16.9818,130700.0
2015-04-22 15:35:00,22.42,22.42,22.39,22.42,156700.0,16.9818,16.9818,16.9591,16.9818,156700.0
2015-04-22 15:40:00,22.42,22.43,22.41,22.42,120700.0,16.9818,16.9894,16.9743,16.9818,120700.0
2015-04-22 15:45:00,22.42,22.44,22.41,22.44,68900.0,16.9818,16.997,16.9743,16.997,68900.0
2015-04-22 15:50:00,22.43,22.44,22.42,22.42,156800.0,16.9894,16.997,16.9818,16.9818,156800.0
2015-04-22 15:55:00,22.42,22.45,22.42,22.43,365200.0,16.9818,17.0046,16.9818,16.9894,365200.0
2015-04-23 09:30:00,22.36,22.44,22.36,22.44,183900.0,16.9364,16.997,16.9364,16.997,183900.0
2015-04-23 09:35:00,22.45,22.48,22.43,22.47,79300.0,17.0046,17.0273,16.9894,17.0197,79300.0
2015-04-23 09:40:00,22.46,22.53,22.41,22.41,220300.0,17.0121,17.0651,16.9743,16.9743,220300.0
2015-04-23 09:45:00,22.42,22.5,22.42,22.45,73200.0,16.9818,17.0424,16.9818,17.0046,73200.0
2015-04-23 09:50:00,22.45,22.5,22.44,22.48,107700.0,17.0046,17.0424,16.997,17.0273,107700.0
2015-04-23 09:55:00,22.49,22.52,22.46,22.47,390100.0,17.0349,17.0576,17.0121,17.0197,390100.0
2015-04-23 10:00:00,22.46,22.52,22.45,22.5,67700.0,17.0121,17.0576,17.0046,17.0424,67700.0
2015-04-23 10:05:00,22.49,22.58,22.49,22.5,207400.0,17.0349,17.103,17.0349,17.0424,207400.0
2015-04-23 10:10:00,22.49,22.54,22.49,22.54,110900.0,17.0349,17.0727,17.0349,17.0727,110900.0
2015-04-23 10:15:00,22.55,22.57,22.46,22.47,257500.0,17.0803,17.0954,17.0121,17.0197,257500.0
2015-04-23 10:20:00,22.47,22.48,22.43,22.46,65200.0,17.0197,17.0273,16.9894,17.0121,65200.0
2015-04-23 10:25:00,22.46,22.47,22.44,22.46,52600.0,17.0121,17.0197,16.997,17.0121,52600.0
2015-04-23 10:30:00,22.45,22.48,22.45,22.48,34800.0,17.0046,17.0273,17.0046,17.0273,34800.0
2015-04-23 10:35:00,22.47,22.48,22.45,22.46,67700.0,17.0197,17.0273,17.0046,17.0121,67700.0
2015-04-23 10:40:00,22.46,22.51,22.46,22.51,142100.0,17.0121,17.05,17.0121,17.05,142100.0
2015-04-23 10:45:00,22.51,22.55,22.51,22.54,86900.0,17.05,17.0803,17.05,17.0727,86900.0
2015-04-23 10:50:00,22.53,22.55,22.5,22.52,43600.0,17.0651,17.0803,17.0424,17.0576,43600.0
2015-04-23 10:55:00,22.52,22.55,22.5,22.52,62900.0,17.0576,17.0803,17.0424,17.0576,62900.0
2015-04-23 11:00:00,22.51,22.57,22.51,22.57,76700.0,17.05,17.0954,17.05,17.0954,76700.0
2015-04-23 11:05:00,22.57,22.61,22.56,22.6,95300.0,17.0954,17.1257,17.0879,17.1182,95300.0
2015-04-23 11:10:00,22.6,22.61,22.59,22.59,35800.0,17.1182,17.1257,17.1106,17.1106,35800.0
2015-04-23 11:15:00,22.59,22.6,22.57,22.57,37900.0,17.1106,17.1182,17.0954,17.0954,37900.0
2015-04-23 11:20:00,22.57,22.6,22.57,22.59,82500.0,17.0954,17.1182,17.0954,17.1106,82500.0
2015-04-23 11:25:00,22.6,22.61,22.56,22.57,262300.0,17.1182,17.1257,17.0879,17.0954,262300.0
2015-04-23 11:30:00,22.57,22.58,22.55,22.56,111000.0,17.0954,17.103,17.0803,17.0879,111000.0
2015-04-23 11:35:00,22.56,22.66,22.56,22.66,113800.0,17.0879,17.1636,17.0879,17.1636,113800.0
2015-04-23 11:40:00,22.66,22.68,22.65,22.66,100600.0,17.1636,17.1788,17.156,17.1636,100600.0
2015-04-23 11:45:00,22.66,22.71,22.65,22.71,113600.0,17.1636,17.2015,17.156,17.2015,113600.0
2015-04-23 11:50:00,22.7,22.81,22.7,22.79,199300.0,17.1939,17.2772,17.1939,17.2621,199300.0
2015-04-23 11:55:00,22.79,22.84,22.78,22.8,239600.0,17.2621,17.3,17.2545,17.2697,239600.0
2015-04-23 12:00:00,22.8,22.84,22.79,22.83,101400.0,17.2697,17.3,17.2621,17.2924,101400.0
2015-04-23 12:05:00,22.84,22.87,22.83,22.87,147800.0,17.3,17.3227,17.2924,17.3227,147800.0
2015-04-23 12:10:00,22.87,22.89,22.85,22.87,100900.0,17.3227,17.3378,17.3075,17.3227,100900.0
2015-04-23 12:15:00,22.87,22.91,22.85,22.9,155100.0,17.3227,17.353,17.3075,17.3454,155100.0
2015-04-23 12:20:00,22.91,22.92,22.89,22.9,72000.0,17.353,17.3605,17.3378,17.3454,72000.0
2015-04-23 12:25:00,22.91,22.92,22.9,22.92,56200.0,17.353,17.3605,17.3454,17.3605,56200.0
2015-04-23 12:30:00,22.92,22.93,22.87,22.88,89500.0,17.3605,17.3681,17.3227,17.3303,89500.0
2015-04-23 12:35:00,22.88,22.92,22.87,22.89,63200.0,17.3303,17.3605,17.3227,17.3378,63200.0
2015-04-23 12:40:00,22.89,22.91,22.84,22.84,121100.0,17.3378,17.353,17.3,17.3,121100.0
2015-04-23 12:45:00,22.84,22.85,22.82,22.84,304400.0,17.3,17.3075,17.2848,17.3,304400.0
2015-04-23 12:50:00,22.85,22.91,22.85,22.91,58800.0,17.3075,17.353,17.3075,17.353,58800.0
2015-04-23 12:55:00,22.91,22.96,22.9,22.96,108600.0,17.353,17.3908,17.3454,17.3908,108600.0
2015-04-23 13:00:00,22.96,22.98,22.95,22.98,91200.0,17.3908,17.406,17.3833,17.406,91200.0
2015-04-23 13:05:00,22.97,22.98,22.92,22.93,72100.0,17.3984,17.406,17.3605,17.3681,72100.0
2015-04-23 13:10:00,22.93,22.93,22.9,22.91,33900.0,17.3681,17.3681,17.3454,17.353,33900.0
2015-04-23 13:15:00,22.91,22.91,22.88,22.89,86900.0,17.353,17.353,17.3303,17.3378,86900.0
2015-04-23 13:20:00,22.9,22.91,22.89,22.91,33200.0,17.3454,17.353,17.3378,17.353,33200.0
2015-04-23 13:25:00,22.91,22.96,22.88,22.9,123200.0,17.353,17.3908,17.3303,17.3454,123200.0
2015-04-23 13:30:00,22.89,22.91,22.89,22.89,44500.0,17.3378,17.353,17.3378,17.3378,44500.0
2015-04-23 13:35:00,22.89,22.9,22.85,22.86,81800.0,17.3378,17.3454,17.3075,17.3151,81800.0
2015-04-23 13:40:00,22.87,22.87,22.86,22.87,19700.0,17.3227,17.3227,17.3151,17.3227,19700.0
2015-04-23 13:45:00,22.86,22.89,22.86,22.89,30500.0,17.3151,17.3378,17.3151,17.3378,30500.0
2015-04-23 13:50:00,22.89,22.9,22.87,22.88,117400.0,17.3378,17.3454,17.3227,17.3303,117400.0
2015-04-23 13:55:00,22.89,22.91,22.88,22.9,49500.0,17.3378,17.353,17.3303,17.3454,49500.0
2015-04-23 14:00:00,22.9,22.91,22.88,22.9,67100.0,17.3454,17.353,17.3303,17.3454,67100.0
2015-04-23 14:05:00,22.89,22.9,22.89,22.89,16200.0,17.3378,17.3454,17.3378,17.3378,16200.0
2015-04-23 14:10:00,22.89,22.9,22.87,22.88,39400.0,17.3378,17.3454,17.3227,17.3303,39400.0
2015-04-23 14:15:00,22.88,22.89,22.87,22.88,50400.0,17.3303,17.3378,17.3227,17.3303,50400.0
2015-04-23 14:20:00,22.89,22.93,22.88,22.92,149500.0,17.3378,17.3681,17.3303,17.3605,149500.0
2015-04-23 14:25:00,22.92,22.94,22.9,22.94,103300.0,17.3605,17.3757,17.3454,17.3757,103300.0
2015-04-23 14:30:00,22.94,22.94,22.92,22.92,61900.0,17.3757,17.3757,17.3605,17.3605,61900.0
2015-04-23 14:35:00,22.92,22.93,22.9,22.92,87800.0,17.3605,17.3681,17.3454,17.3605,87800.0
2015-04-23 14:40:00,22.91,22.95,22.91,22.95,78800.0,17.353,17.3833,17.353,17.3833,78800.0
2015-04-23 14:45:00,22.95,22.95,22.92,22.93,96200.0,17.3833,17.3833,17.3605,17.3681,96200.0
2015-04-23 14:50:00,22.93,22.93,22.9,22.91,44200.0,17.3681,17.3681,17.3454,17.353,44200.0
2015-04-23 14:55:00,22.91,22.95,22.9,22.92,83800.0,17.353,17.3833,17.3454,17.3605,83800.0
2015-04-23 15:00:00,22.93,22.95,22.92,22.94,62000.0,17.3681,17.3833,17.3605,17.3757,62000.0
2015-04-23 15:05:00,22.94,22.95,22.91,22.91,73800.0,17.3757,17.3833,17.353,17.353,73800.0
2015-04-23 15:10:00,22.91,22.94,22.9,22.93,119400.0,17.353,17.3757,17.3454,17.3681,119400.0
2015-04-23 15:15:00,22.93,22.93,22.91,22.91,72500.0,17.3681,17.3681,17.353,17.353,72500.0
2015-04-23 15:20:00,22.91,22.92,22.88,22.89,93400.0,17.353,17.3605,17.3303,17.3378,93400.0
2015-04-23 15:25:00,22.88,22.9,22.87,22.9,123200.0,17.3303,17.3454,17.3227,17.3454,123200.0
2015-04-23 15:30:00,22.89,22.95,22.87,22.89,227600.0,17.3378,17.3833,17.3227,17.3378,227600.0
2015-04-23 15:35:00,22.89,22.91,22.87,22.88,103400.0,17.3378,17.353,17.3227,17.3303,103400.0
2015-04-23 15:40:00,22.87,22.88,22.85,22.85,85500.0,17.3227,17.3303,17.3075,17.3075,85500.0
2015-04-23 15:45:00,22.85,22.85,22.83,22.83,179400.0,17.3075,17.3075,17.2924,17.2924,179400.0
2015-04-23 15:50:00,22.83,22.84,22.81,22.81,170400.0,17.2924,17.3,17.2772,17.2772,170400.0
2015-04-23 15:55:00,22.81,22.81,22.79,22.79,394000.0,17.2772,17.2772,17.2621,17.2621,394000.0
2015-04-24 09:30:00,22.85,22.87,22.7,22.73,232900.0,17.3075,17.3227,17.1939,17.2166,232900.0
2015-04-24 09:35:00,22.73,22.77,22.62,22.64,145800.0,17.2166,17.2469,17.1333,17.1485,145800.0
2015-04-24 09:40:00,22.64,22.67,22.62,22.62,63800.0,17.1485,17.1712,17.1333,17.1333,63800.0
2015-04-24 09:45:00,22.63,22.7,22.61,22.7,70800.0,17.1409,17.1939,17.1257,17.1939,70800.0
2015-04-24 09:50:00,22.7,22.75,22.68,22.7,80700.0,17.1939,17.2318,17.1788,17.1939,80700.0
2015-04-24 09:55:00,22.7,22.74,22.66,22.71,106600.0,17.1939,17.2242,17.1636,17.2015,106600.0
2015-04-24 10:00:00,22.7,22.71,22.53,22.53,127900.0,17.1939,17.2015,17.0651,17.0651,127900.0
2015-04-24 10:05:00,22.54,22.56,22.5,22.53,102600.0,17.0727,17.0879,17.0424,17.0651,102600.0
2015-04-24 10:10:00,22.54,22.59,22.53,22.55,72100.0,17.0727,17.1106,17.0651,17.0803,72100.0
2015-04-24 10:15:00,22.55,22.59,22.52,22.59,65100.0,17.0803,17.1106,17.0576,17.1106,65100.0
2015-04-24 10:20:00,22.59,22.59,22.56,22.59,48700.0,17.1106,17.1106,17.0879,17.1106,48700.0
2015-04-24 10:25:00,22.59,22.6,22.56,22.57,57800.0,17.1106,17.1182,17.0879,17.0954,57800.0
2015-04-24 10:30:00,22.56,22.58,22.54,22.56,92000.0,17.0879,17.103,17.0727,17.0879,92000.0
2015-04-24 10:35:00,22.56,22.57,22.54,22.57,52200.0,17.0879,17.0954,17.0727,17.0954,52200.0
2015-04-24 10:40:00,22.57,22.57,22.54,22.55,59400.0,17.0954,17.0954,17.0727,17.0803,59400.0
2015-04-24 10:45:00,22.55,22.56,22.54,22.55,70100.0,17.0803,17.0879,17.0727,17.0803,70100.0
2015-04-24 10:50:00,22.56,22.58,22.54,22.55,106200.0,17.0879,17.103,17.0727,17.0803,106200.0
2015-04-24 10:55:00,22.54,22.57,22.54,22.55,76400.0,17.0727,17.0954,17.0727,17.0803,76400.0
2015-04-24 11:00:00,22.55,22.58,22.54,22.57,58300.0,17.0803,17.103,17.0727,17.0954,58300.0
2015-04-24 11:05:00,22.57,22.58,22.54,22.55,37600.0,17.0954,17.103,17.0727,17.0803,37600.0
2015-04-24 11:10:00,22.55,22.56,22.54,22.55,69000.0,17.0803,17.0879,17.0727,17.0803,69000.0
2015-04-24 11:15:00,22.54,22.59,22.54,22.58,43400.0,17.0727,17.1106,17.0727,17.103,43400.0
2015-04-24 11:20:00,22.58,22.58,22.55,22.55,43100.0,17.103,17.103,17.0803,17.0803,43100.0
2015-04-24 11:25:00,22.56,22.56,22.54,22.55,43800.0,17.0879,17.0879,17.0727,17.0803,43800.0
2015-04-24 11:30:00,22.56,22.56,22.54,22.55,29800.0,17.0879,17.0879,17.0727,17.0803,29800.0
2015-04-24 11:35:00,22.55,22.56,22.54,22.54,52200.0,17.0803,17.0879,17.0727,17.0727,52200.0
2015-04-24 11:40:00,22.54,22.56,22.52,22.53,59300.0,17.0727,17.0879,17.0576,17.0651,59300.0
2015-04-24 11:45:00,22.53,22.54,22.51,22.52,30100.0,17.0651,17.0727,17.05,17.0576,30100.0
2015-04-24 11:50:00,22.52,22.53,22.48,22.49,59100.0,17.0576,17.0651,17.0273,17.0349,59100.0
2015-04-24 11:55:00,22.5,22.52,22.49,22.5,52900.0,17.0424,17.0576,17.0349,17.0424,52900.0
2015-04-24 12:00:00,22.5,22.52,22.49,22.51,52300.0,17.0424,17.0576,17.0349,17.05,52300.0
2015-04-24 12:05:00,22.51,22.52,22.5,22.51,34500.0,17.05,17.0576,17.0424,17.05,34500.0
2015-04-24 12:10:00,22.51,22.52,22.5,22.51,33200.0,17.05,17.0576,17.0424,17.05,33200.0
2015-04-24 12:15:00,22.51,22.51,22.48,22.5,34100.0,17.05,17.05,17.0273,17.0424,34100.0
2015-04-24 12:20:00,22.5,22.52,22.49,22.5,32200.0,17.0424,17.0576,17.0349,17.0424,32200.0
2015-04-24 12:25:00,22.5,22.51,22.48,22.48,71500.0,17.0424,17.05,17.0273,17.0273,71500.0
2015-04-24 12:30:00,22.49,22.51,22.48,22.51,39600.0,17.0349,17.05,17.0273,17.05,39600.0
2015-04-24 12:35:00,22.51,22.52,22.49,22.51,50800.0,17.05,17.0576,17.0349,17.05,50800.0
2015-04-24 12:40:00,22.51,22.52,22.5,22.52,19200.0,17.05,17.0576,17.0424,17.0576,19200.0
2015-04-24 12:45:00,22.52,22.52,22.49,22.49,23600.0,17.0576,17.0576,17.0349,17.0349,23600.0
2015-04-24 12:50:00,22.5,22.52,22.49,22.52,27200.0,17.0424,17.0576,17.0349,17.0576,27200.0
2015-04-24 12:55:00,22.51,22.51,22.49,22.49,29400.0,17.05,17.05,17.0349,17.0349,29400.0
2015-04-24 13:00:00,22.49,22.5,22.48,22.48,50500.0,17.0349,17.0424,17.0273,17.0273,50500.0
2015-04-24 13:05:00,22.48,22.52,22.48,22.52,90800.0,17.0273,17.0576,17.0273,17.0576,90800.0
2015-04-24 13:10:00,22.52,22.52,22.48,22.48,61500.0,17.0576,17.0576,17.0273,17.0273,61500.0
2015-04-24 13:15:00,22.48,22.49,22.48,22.48,39700.0,17.0273,17.0349,17.0273,17.0273,39700.0
2015-04-24 13:20:00,22.48,22.49,22.47,22.47,42800.0,17.0273,17.0349,17.0197,17.0197,42800.0
2015-04-24 13:25:00,22.48,22.48,22.45,22.46,55100.0,17.0273,17.0273,17.0046,17.0121,55100.0
2015-04-24 13:30:00,22.47,22.49,22.45,22.47,67600.0,17.0197,17.0349,17.0046,17.0197,67600.0
2015-04-24 13:35:00,22.47,22.48,22.46,22.46,18100.0,17.0197,17.0273,17.0121,17.0121,18100.0
2015-04-24 13:40:00,22.46,22.49,22.46,22.48,47600.0,17.0121,17.0349,17.0121,17.0273,47600.0
2015-04-24 13:45:00,22.48,22.49,22.46,22.46,49200.0,17.0273,17.0349,17.0121,17.0121,49200.0
2015-04-24 13:50:00,22.46,22.47,22.44,22.44,44100.0,17.0121,17.0197,16.997,16.997,44100.0
2015-04-24 13:55:00,22.44,22.45,22.44,22.45,23400.0,16.997,17.0046,16.997,17.0046,23400.0
2015-04-24 14:00:00,22.45,22.49,22.44,22.47,73500.0,17.0046,17.0349,16.997,17.0197,73500.0
2015-04-24 14:05:00,22.48,22.49,22.47,22.48,61900.0,17.0273,17.0349,17.0197,17.0273,61900.0
2015-04-24 14:10:00,22.47,22.49,22.47,22.48,37600.0,17.0197,17.0349,17.0197,17.0273,37600.0
2015-04-24 14:15:00,22.49,22.49,22.47,22.48,54100.0,17.0349,17.0349,17.0197,17.0273,54100.0
2015-04-24 14:20:00,22.49,22.51,22.48,22.5,71100.0,17.0349,17.05,17.0273,17.0424,71100.0
2015-04-24 14:25:00,22.5,22.51,22.49,22.51,52200.0,17.0424,17.05,17.0349,17.05,52200.0
2015-04-24 14:30:00,22.51,22.51,22.49,22.49,34600.0,17.05,17.05,17.0349,17.0349,34600.0
2015-04-24 14:35:00,22.49,22.5,22.49,22.5,25200.0,17.0349,17.0424,17.0349,17.0424,25200.0
2015-04-24 14:40:00,22.5,22.5,22.48,22.5,47700.0,17.0424,17.0424,17.0273,17.0424,47700.0
2015-04-24 14:45:00,22.5,22.5,22.47,22.47,53300.0,17.0424,17.0424,17.0197,17.0197,53300.0
2015-04-24 14:50:00,22.48,22.48,22.44,22.46,57900.0,17.0273,17.0273,16.997,17.0121,57900.0
2015-04-24 14:55:00,22.46,22.47,22.44,22.46,48500.0,17.0121,17.0197,16.997,17.0121,48500.0
2015-04-24 15:00:00,22.46,22.48,22.46,22.46,49500.0,17.0121,17.0273,17.0121,17.0121,49500.0
2015-04-24 15:05:00,22.46,22.47,22.44,22.47,61400.0,17.0121,17.0197,16.997,17.0197,61400.0
2015-04-24 15:10:00,22.47,22.49,22.46,22.49,58100.0,17.0197,17.0349,17.0121,17.0349,58100.0
2015-04-24 15:15:00,22.49,22.5,22.48,22.49,68200.0,17.0349,17.0424,17.0273,17.0349,68200.0
2015-04-24 15:20:00,22.48,22.49,22.47,22.48,107900.0,17.0273,17.0349,17.0197,17.0273,107900.0
2015-04-24 15:25:00,22.47,22.48,22.47,22.47,36200.0,17.0197,17.0273,17.0197,17.0197,36200.0
2015-04-24 15:30:00,22.48,22.48,22.47,22.48,37400.0,17.0273,17.0273,17.0197,17.0273,37400.0
2015-04-24 15:35:00,22.48,22.5,22.47,22.48,138300.0,17.0273,17.0424,17.0197,17.0273,138300.0
2015-04-24 15:40:00,22.48,22.49,22.47,22.49,141900.0,17.0273,17.0349,17.0197,17.0349,141900.0
2015-04-24 15:45:00,22.48,22.49,22.46,22.46,209700.0,17.0273,17.0349,17.0121,17.0121,209700.0
2015-04-24 15:50:00,22.47,22.49,22.46,22.49,293600.0,17.0197,17.0349,17.0121,17.0349,293600.0
2015-04-24 15:55:00,22.48,22.52,22.48,22.51,499000.0,17.0273,17.0576,17.0273,17.05,499000.0
2015-04-27 09:30:00,22.56,22.58,22.49,22.51,182600.0,17.0879,17.103,17.0349,17.05,182600.0
2015-04-27 09:35:00,22.5,22.53,22.42,22.52,134400.0,17.0424,17.0651,16.9818,17.0576,134400.0
2015-04-27 09:40:00,22.51,22.53,22.5,22.51,64300.0,17.05,17.0651,17.0424,17.05,64300.0
2015-04-27 09:45:00,22.51,22.61,22.49,22.61,223800.0,17.05,17.1257,17.0349,17.1257,223800.0
2015-04-27 09:50:00,22.61,22.72,22.6,22.65,147000.0,17.1257,17.2091,17.1182,17.156,147000.0
2015-04-27 09:55:00,22.65,22.72,22.65,22.7,197700.0,17.156,17.2091,17.156,17.1939,197700.0
2015-04-27 10:00:00,22.71,22.74,22.69,22.7,51900.0,17.2015,17.2242,17.1863,17.1939,51900.0
2015-04-27 10:05:00,22.71,22.72,22.67,22.68,84700.0,17.2015,17.2091,17.1712,17.1788,84700.0
2015-04-27 10:10:00,22.68,22.69,22.65,22.65,91500.0,17.1788,17.1863,17.156,17.156,91500.0
2015-04-27 10:15:00,22.65,22.66,22.64,22.64,48300.0,17.156,17.1636,17.1485,17.1485,48300.0
2015-04-27 10:20:00,22.64,22.75,22.62,22.72,298700.0,17.1485,17.2318,17.1333,17.2091,298700.0
2015-04-27 10:25:00,22.72,22.75,22.66,22.73,170200.0,17.2091,17.2318,17.1636,17.2166,170200.0
2015-04-27 10:30:00,22.73,22.77,22.72,22.75,166500.0,17.2166,17.2469,17.2091,17.2318,166500.0
2015-04-27 10:35:00,22.76,22.8,22.72,22.74,231400.0,17.2394,17.2697,17.2091,17.2242,231400.0
2015-04-27 10:40:00,22.74,22.79,22.73,22.79,69000.0,17.2242,17.2621,17.2166,17.2621,69000.0
2015-04-27 10:45:00,22.8,22.8,22.74,22.75,73600.0,17.2697,17.2697,17.2242,17.2318,73600.0
2015-04-27 10:50:00,22.75,22.77,22.74,22.77,74300.0,17.2318,17.2469,17.2242,17.2469,74300.0
2015-04-27 10:55:00,22.77,22.77,22.72,22.73,229300.0,17.2469,17.2469,17.2091,17.2166,229300.0
2015-04-27 11:00:00,22.72,22.73,22.71,22.72,65200.0,17.2091,17.2166,17.2015,17.2091,65200.0
2015-04-27 11:05:00,22.73,22.73,22.67,22.68,86600.0,17.2166,17.2166,17.1712,17.1788,86600.0
2015-04-27 11:10:00,22.67,22.68,22.65,22.66,55100.0,17.1712,17.1788,17.156,17.1636,55100.0
2015-04-27 11:15:00,22.65,22.66,22.64,22.65,61000.0,17.156,17.1636,17.1485,17.156,61000.0
2015-04-27 11:20:00,22.64,22.65,22.63,22.63,67300.0,17.1485,17.156,17.1409,17.1409,67300.0
2015-04-27 11:25:00,22.63,22.64,22.62,22.62,54000.0,17.1409,17.1485,17.1333,17.1333,54000.0
2015-04-27 11:30:00,22.62,22.72,22.61,22.7,123600.0,17.1333,17.2091,17.1257,17.1939,123600.0
2015-04-27 11:35:00,22.71,22.73,22.69,22.72,61300.0,17.2015,17.2166,17.1863,17.2091,61300.0
2015-04-27 11:40:00,22.72,22.73,22.67,22.68,190800.0,17.2091,17.2166,17.1712,17.1788,190800.0
2015-04-27 11:45:00,22.67,22.68,22.61,22.62,106800.0,17.1712,17.1788,17.1257,17.1333,106800.0
2015-04-27 11:50:00,22.62,22.62,22.58,22.59,51800.0,17.1333,17.1333,17.103,17.1106,51800.0
2015-04-27 11:55:00,22.59,22.59,22.55,22.56,86300.0,17.1106,17.1106,17.0803,17.0879,86300.0
2015-04-27 12:00:00,22.55,22.56,22.55,22.55,30400.0,17.0803,17.0879,17.0803,17.0803,30400.0
2015-04-27 12:05:00,22.55,22.56,22.54,22.55,72900.0,17.0803,17.0879,17.0727,17.0803,72900.0
2015-04-27 12:10:00,22.55,22.56,22.52,22.55,229600.0,17.0803,17.0879,17.0576,17.0803,229600.0
2015-04-27 12:15:00,22.55,22.55,22.52,22.52,67600.0,17.0803,17.0803,17.0576,17.0576,67600.0
2015-04-27 12:20:00,22.51,22.54,22.51,22.52,77300.0,17.05,17.0727,17.05,17.0576,77300.0
2015-04-27 12:25:00,22.52,22.54,22.51,22.54,56800.0,17.0576,17.0727,17.05,17.0727,56800.0
2015-04-27 12:30:00,22.54,22.54,22.5,22.51,134600.0,17.0727,17.0727,17.0424,17.05,134600.0
2015-04-27 12:35:00,22.5,22.51,22.49,22.49,89400.0,17.0424,17.05,17.0349,17.0349,89400.0
2015-04-27 12:40:00,22.49,22.51,22.45,22.47,183900.0,17.0349,17.05,17.0046,17.0197,183900.0
2015-04-27 12:45:00,22.48,22.48,22.46,22.46,46800.0,17.0273,17.0273,17.0121,17.0121,46800.0
2015-04-27 12:50:00,22.46,22.47,22.38,22.39,228400.0,17.0121,17.0197,16.9515,16.9591,228400.0
2015-04-27 12:55:00,22.39,22.41,22.39,22.41,85300.0,16.9591,16.9743,16.9591,16.9743,85300.0
2015-04-27 13:00:00,22.41,22.41,22.39,22.39,91800.0,16.9743,16.9743,16.9591,16.9591,91800.0
2015-04-27 13:05:00,22.4,22.42,22.39,22.42,180800.0,16.9667,16.9818,16.9591,16.9818,180800.0
2015-04-27 13:10:00,22.42,22.42,22.4,22.41,52500.0,16.9818,16.9818,16.9667,16.9743,52500.0
2015-04-27 13:15:00,22.41,22.41,22.38,22.39,73100.0,16.9743,16.9743,16.9515,16.9591,73100.0
2015-04-27 13:20:00,22.39,22.41,22.38,22.39,71300.0,16.9591,16.9743,16.9515,16.9591,71300.0
2015-04-27 13:25:00,22.4,22.43,22.39,22.43,81500.0,16.9667,16.9894,16.9591,16.9894,81500.0
2015-04-27 13:30:00,22.43,22.43,22.4,22.41,82200.0,16.9894,16.9894,16.9667,16.9743,82200.0
2015-04-27 13:35:00,22.42,22.47,22.41,22.46,152300.0,16.9818,17.0197,16.9743,17.0121,152300.0
2015-04-27 13:40:00,22.47,22.5,22.47,22.49,230700.0,17.0197,17.0424,17.0197,17.0349,230700.0
2015-04-27 13:45:00,22.5,22.5,22.44,22.45,84200.0,17.0424,17.0424,16.997,17.0046,84200.0
2015-04-27 13:50:00,22.44,22.45,22.41,22.41,114200.0,16.997,17.0046,16.9743,16.9743,114200.0
2015-04-27 13:55:00,22.41,22.42,22.4,22.41,67500.0,16.9743,16.9818,16.9667,16.9743,67500.0
2015-04-27 14:00:00,22.41,22.41,22.37,22.38,72800.0,16.9743,16.9743,16.944,16.9515,72800.0
2015-04-27 14:05:00,22.38,22.38,22.36,22.37,53200.0,16.9515,16.9515,16.9364,16.944,53200.0
2015-04-27 14:10:00,22.37,22.37,22.34,22.35,100700.0,16.944,16.944,16.9212,16.9288,100700.0
2015-04-27 14:15:00,22.34,22.36,22.33,22.36,78400.0,16.9212,16.9364,16.9137,16.9364,78400.0
2015-04-27 14:20:00,22.36,22.38,22.35,22.38,86000.0,16.9364,16.9515,16.9288,16.9515,86000.0
2015-04-27 14:25:00,22.38,22.44,22.37,22.44,76800.0,16.9515,16.997,16.944,16.997,76800.0
2015-04-27 14:30:00,22.44,22.44,22.39,22.4,101500.0,16.997,16.997,16.9591,16.9667,101500.0
2015-04-27 14:35:00,22.4,22.4,22.36,22.37,97900.0,16.9667,16.9667,16.9364,16.944,97900.0
2015-04-27 14:40:00,22.37,22.41,22.36,22.4,168600.0,16.944,16.9743,16.9364,16.9667,168600.0
2015-04-27 14:45:00,22.39,22.4,22.36,22.36,66500.0,16.9591,16.9667,16.9364,16.9364,66500.0
2015-04-27 14:50:00,22.37,22.37,22.35,22.36,53800.0,16.944,16.944,16.9288,16.9364,53800.0
2015-04-27 14:55:00,22.36,22.38,22.35,22.38,91800.0,16.9364,16.9515,16.9288,16.9515,91800.0
2015-04-27 15:00:00,22.38,22.4,22.37,22.39,113100.0,16.9515,16.9667,16.944,16.9591,113100.0
2015-04-27 15:05:00,22.39,22.39,22.37,22.38,78300.0,16.9591,16.9591,16.944,16.9515,78300.0
2015-04-27 15:10:00,22.39,22.39,22.37,22.38,90400.0,16.9591,16.9591,16.944,16.9515,90400.0
2015-04-27 15:15:00,22.38,22.38,22.3,22.3,242700.0,16.9515,16.9515,16.8909,16.8909,242700.0
2015-04-27 15:20:00,22.3,22.35,22.3,22.33,212600.0,16.8909,16.9288,16.8909,16.9137,212600.0
2015-04-27 15:25:00,22.34,22.35,22.32,22.33,131500.0,16.9212,16.9288,16.9061,16.9137,131500.0
2015-04-27 15:30:00,22.34,22.35,22.31,22.34,388300.0,16.9212,16.9288,16.8985,16.9212,388300.0
2015-04-27 15:35:00,22.34,22.35,22.33,22.35,255600.0,16.9212,16.9288,16.9137,16.9288,255600.0
2015-04-27 15:40:00,22.35,22.37,22.34,22.37,191600.0,16.9288,16.944,16.9212,16.944,191600.0
2015-04-27 15:45:00,22.36,22.37,22.35,22.37,724800.0,16.9364,16.944,16.9288,16.944,724800.0
2015-04-27 15:50:00,22.37,22.37,22.34,22.34,258600.0,16.944,16.944,16.9212,16.9212,258600.0
2015-04-27 15:55:00,22.34,22.38,22.32,22.38,782200.0,16.9212,16.9515,16.9061,16.9515,782200.0
2015-04-28 09:30:00,22.3,22.3,21.77,21.94,777300.0,16.8909,16.8909,16.4895,16.6183,777300.0
2015-04-28 09:35:00,21.94,22.3,21.85,22.23,561300.0,16.6183,16.8909,16.5501,16.8379,561300.0
2015-04-28 09:40:00,22.23,22.36,22.04,22.12,283000.0,16.8379,16.9364,16.694,16.7546,283000.0
2015-04-28 09:45:00,22.12,22.18,22.0,22.03,195000.0,16.7546,16.8,16.6637,16.6864,195000.0
2015-04-28 09:50:00,22.03,22.12,22.02,22.06,131500.0,16.6864,16.7546,16.6789,16.7092,131500.0
2015-04-28 09:55:00,22.06,22.06,21.95,21.98,240900.0,16.7092,16.7092,16.6258,16.6486,240900.0
2015-04-28 10:00:00,21.97,22.01,21.9,21.91,342500.0,16.641,16.6713,16.588,16.5955,342500.0
2015-04-28 10:05:00,21.9,21.93,21.79,21.88,299000.0,16.588,16.6107,16.5046,16.5728,299000.0
2015-04-28 10:10:00,21.88,21.88,21.76,21.78,286700.0,16.5728,16.5728,16.4819,16.4971,286700.0
2015-04-28 10:15:00,21.77,21.91,21.77,21.9,261900.0,16.4895,16.5955,16.4895,16.588,261900.0
2015-04-28 10:20:00,21.9,22.12,21.9,22.0,267500.0,16.588,16.7546,16.588,16.6637,267500.0
2015-04-28 10:25:00,22.0,22.02,21.92,21.92,199000.0,16.6637,16.6789,16.6031,16.6031,199000.0
2015-04-28 10:30:00,21.92,21.98,21.89,21.98,283500.0,16.6031,16.6486,16.5804,16.6486,283500.0
2015-04-28 10:35:00,21.97,22.01,21.95,21.96,209200.0,16.641,16.6713,16.6258,16.6334,209200.0
2015-04-28 10:40:00,21.96,21.97,21.9,21.96,154500.0,16.6334,16.641,16.588,16.6334,154500.0
2015-04-28 10:45:00,21.96,22.02,21.96,21.98,162500.0,16.6334,16.6789,16.6334,16.6486,162500.0
2015-04-28 10:50:00,21.99,22.0,21.97,21.98,101200.0,16.6561,16.6637,16.641,16.6486,101200.0
2015-04-28 10:55:00,21.99,22.03,21.97,22.01,105000.0,16.6561,16.6864,16.641,16.6713,105000.0
2015-04-28 11:00:00,22.01,22.02,21.98,22.01,126800.0,16.6713,16.6789,16.6486,16.6713,126800.0
2015-04-28 11:05:00,22.01,22.01,21.96,21.99,132100.0,16.6713,16.6713,16.6334,16.6561,132100.0
2015-04-28 11:10:00,21.98,22.07,21.98,22.07,74300.0,16.6486,16.7167,16.6486,16.7167,74300.0
2015-04-28 11:15:00,22.07,22.08,22.0,22.04,111800.0,16.7167,16.7243,16.6637,16.694,111800.0
2015-04-28 11:20:00,22.04,22.08,22.02,22.08,113400.0,16.694,16.7243,16.6789,16.7243,113400.0
2015-04-28 11:25:00,22.09,22.13,22.08,22.13,35700.0,16.7319,16.7622,16.7243,16.7622,35700.0
2015-04-28 11:30:00,22.13,22.18,22.08,22.17,194900.0,16.7622,16.8,16.7243,16.7925,194900.0
2015-04-28 11:35:00,22.18,22.19,22.12,22.12,68300.0,16.8,16.8076,16.7546,16.7546,68300.0
2015-04-28 11:40:00,22.12,22.13,22.04,22.1,122100.0,16.7546,16.7622,16.694,16.7394,122100.0
2015-04-28 11:45:00,22.1,22.13,22.08,22.09,62200.0,16.7394,16.7622,16.7243,16.7319,62200.0
2015-04-28 11:50:00,22.09,22.1,22.01,22.05,128800.0,16.7319,16.7394,16.6713,16.7016,128800.0
2015-04-28 11:55:00,22.05,22.1,22.02,22.03,242300.0,16.7016,16.7394,16.6789,16.6864,242300.0
2015-04-28 12:00:00,22.03,22.04,21.96,21.96,154200.0,16.6864,16.694,16.6334,16.6334,154200.0
2015-04-28 12:05:00,21.96,21.98,21.94,21.95,111200.0,16.6334,16.6486,16.6183,16.6258,111200.0
2015-04-28 12:10:00,21.95,21.99,21.94,21.94,123700.0,16.6258,16.6561,16.6183,16.6183,123700.0
2015-04-28 12:15:00,21.94,21.95,21.88,21.88,61800.0,16.6183,16.6258,16.5728,16.5728,61800.0
2015-04-28 12:20:00,21.89,21.93,21.86,21.92,185400.0,16.5804,16.6107,16.5577,16.6031,185400.0
2015-04-28 12:25:00,21.93,21.97,21.9,21.91,162900.0,16.6107,16.641,16.588,16.5955,162900.0
2015-04-28 12:30:00,21.9,21.91,21.84,21.88,233100.0,16.588,16.5955,16.5425,16.5728,233100.0
2015-04-28 12:35:00,21.87,22.0,21.85,22.0,149400.0,16.5652,16.6637,16.5501,16.6637,149400.0
2015-04-28 12:40:00,22.0,22.07,21.98,22.06,197700.0,16.6637,16.7167,16.6486,16.7092,197700.0
2015-04-28 12:45:00,22.07,22.07,21.97,21.97,66700.0,16.7167,16.7167,16.641,16.641,66700.0
2015-04-28 12:50:00,21.98,22.01,21.94,22.0,98400.0,16.6486,16.6713,16.6183,16.6637,98400.0
2015-04-28 12:55:00,22.01,22.02,21.96,21.98,92300.0,16.6713,16.6789,16.6334,16.6486,92300.0
2015-04-28 13:00:00,21.98,22.01,21.94,22.01,179200.0,16.6486,16.6713,16.6183,16.6713,179200.0
2015-04-28 13:05:00,22.01,22.02,21.99,22.02,91500.0,16.6713,16.6789,16.6561,16.6789,91500.0
2015-04-28 13:10:00,22.02,22.02,21.98,21.99,115700.0,16.6789,16.6789,16.6486,16.6561,115700.0
2015-04-28 13:15:00,22.0,22.01,21.99,21.99,139700.0,16.6637,16.6713,16.6561,16.6561,139700.0
2015-04-28 13:20:00,22.0,22.02,21.99,22.02,80300.0,16.6637,16.6789,16.6561,16.6789,80300.0
2015-04-28 13:25:00,22.02,22.02,21.97,21.98,65900.0,16.6789,16.6789,16.641,16.6486,65900.0
2015-04-28 13:30:00,21.98,22.02,21.97,22.0,98400.0,16.6486,16.6789,16.641,16.6637,98400.0
2015-04-28 13:35:00,22.0,22.02,21.97,21.98,106000.0,16.6637,16.6789,16.641,16.6486,106000.0
2015-04-28 13:40:00,21.98,22.0,21.96,21.99,78300.0,16.6486,16.6637,16.6334,16.6561,78300.0
2015-04-28 13:45:00,22.0,22.01,21.99,22.01,48600.0,16.6637,16.6713,16.6561,16.6713,48600.0
2015-04-28 13:50:00,22.01,22.01,22.0,22.01,45200.0,16.6713,16.6713,16.6637,16.6713,45200.0
2015-04-28 13:55:00,22.01,22.09,22.0,22.05,146900.0,16.6713,16.7319,16.6637,16.7016,146900.0
2015-04-28 14:00:00,22.05,22.05,22.0,22.0,72900.0,16.7016,16.7016,16.6637,16.6637,72900.0
2015-04-28 14:05:00,22.01,22.01,21.97,21.98,117200.0,16.6713,16.6713,16.641,16.6486,117200.0
2015-04-28 14:10:00,21.98,21.99,21.96,21.96,67300.0,16.6486,16.6561,16.6334,16.6334,67300.0
2015-04-28 14:15:00,21.96,21.98,21.95,21.96,133100.0,16.6334,16.6486,16.6258,16.6334,133100.0
2015-04-28 14:20:00,21.96,22.02,21.95,22.02,103300.0,16.6334,16.6789,16.6258,16.6789,103300.0
2015-04-28 14:25:00,22.01,22.09,22.01,22.05,128900.0,16.6713,16.7319,16.6713,16.7016,128900.0
2015-04-28 14:30:00,22.05,22.07,22.01,22.06,111600.0,16.7016,16.7167,16.6713,16.7092,111600.0
2015-04-28 14:35:00,22.06,22.07,22.02,22.02,74300.0,16.7092,16.7167,16.6789,16.6789,74300.0
2015-04-28 14:40:00,22.03,22.09,22.02,22.08,113400.0,16.6864,16.7319,16.6789,16.7243,113400.0
2015-04-28 14:45:00,22.09,22.1,22.03,22.03,137300.0,16.7319,16.7394,16.6864,16.6864,137300.0
2015-04-28 14:50:00,22.04,22.05,22.03,22.04,96000.0,16.694,16.7016,16.6864,16.694,96000.0
2015-04-28 14:55:00,22.04,22.08,22.03,22.07,125500.0,16.694,16.7243,16.6864,16.7167,125500.0
2015-04-28 15:00:00,22.07,22.07,22.01,22.01,135600.0,16.7167,16.7167,16.6713,16.6713,135600.0
2015-04-28 15:05:00,22.01,22.04,22.01,22.03,127900.0,16.6713,16.694,16.6713,16.6864,127900.0
2015-04-28 15:10:00,22.04,22.04,21.97,21.98,195500.0,16.694,16.694,16.641,16.6486,195500.0
2015-04-28 15:15:00,21.98,22.01,21.97,22.01,226900.0,16.6486,16.6713,16.641,16.6713,226900.0
2015-04-28 15:20:00,22.01,22.03,22.0,22.01,188500.0,16.6713,16.6864,16.6637,16.6713,188500.0
2015-04-28 15:25:00,22.01,22.03,22.0,22.02,204600.0,16.6713,16.6864,16.6637,16.6789,204600.0
2015-04-28 15:30:00,22.03,22.03,21.99,22.02,530300.0,16.6864,16.6864,16.6561,16.6789,530300.0
2015-04-28 15:35:00,22.02,22.03,22.01,22.03,389900.0,16.6789,16.6864,16.6713,16.6864,389900.0
2015-04-28 15:40:00,22.02,22.03,22.01,22.01,313500.0,16.6789,16.6864,16.6713,16.6713,313500.0
2015-04-28 15:45:00,22.02,22.03,22.01,22.02,409600.0,16.6789,16.6864,16.6713,16.6789,409600.0
2015-04-28 15:50:00,22.03,22.14,22.02,22.05,930600.0,16.6864,16.7697,16.6789,16.7016,930600.0
2015-04-28 15:55:00,22.06,22.09,22.02,22.09,1192700.0,16.7092,16.7319,16.6789,16.7319,1192700.0
2015-04-29 09:30:00,21.77,21.78,21.33,21.49,751500.0,16.4895,16.4971,16.1562,16.2774,751500.0
2015-04-29 09:35:00,21.5,21.68,21.42,21.57,473800.0,16.285,16.4213,16.2244,16.338,473800.0
2015-04-29 09:40:00,21.57,21.57,21.41,21.46,259800.0,16.338,16.338,16.2168,16.2547,259800.0
2015-04-29 09:45:00,21.45,21.49,21.42,21.46,400200.0,16.2471,16.2774,16.2244,16.2547,400200.0
2015-04-29 09:50:00,21.46,21.5,21.43,21.5,472800.0,16.2547,16.285,16.232,16.285,472800.0
2015-04-29 09:55:00,21.5,21.6,21.38,21.39,463800.0,16.285,16.3607,16.1941,16.2017,463800.0
2015-04-29 10:00:00,21.39,21.46,21.35,21.37,379400.0,16.2017,16.2547,16.1714,16.1865,379400.0
2015-04-29 10:05:00,21.37,21.37,21.16,21.26,861000.0,16.1865,16.1865,16.0275,16.1032,861000.0
2015-04-29 10:10:00,21.25,21.26,21.12,21.22,541200.0,16.0956,16.1032,15.9972,16.0729,541200.0
2015-04-29 10:15:00,21.21,21.21,21.16,21.17,243600.0,16.0653,16.0653,16.0275,16.035,243600.0
2015-04-29 10:20:00,21.16,21.17,21.05,21.07,290200.0,16.0275,16.035,15.9441,15.9593,290200.0
2015-04-29 10:25:00,21.07,21.07,20.93,20.94,542300.0,15.9593,15.9593,15.8532,15.8608,542300.0
2015-04-29 10:30:00,20.95,21.01,20.94,20.96,374900.0,15.8684,15.9138,15.8608,15.876,374900.0
2015-04-29 10:35:00,20.97,21.07,20.95,21.06,300800.0,15.8835,15.9593,15.8684,15.9517,300800.0
2015-04-29 10:40:00,21.06,21.19,21.05,21.16,476600.0,15.9517,16.0502,15.9441,16.0275,476600.0
2015-04-29 10:45:00,21.18,21.18,21.04,21.08,398100.0,16.0426,16.0426,15.9366,15.9669,398100.0
2015-04-29 10:50:00,21.08,21.14,20.96,20.97,187800.0,15.9669,16.0123,15.876,15.8835,187800.0
2015-04-29 10:55:00,20.97,20.97,20.87,20.95,487700.0,15.8835,15.8835,15.8078,15.8684,487700.0
2015-04-29 11:00:00,20.95,21.1,20.94,21.09,264800.0,15.8684,15.982,15.8608,15.9744,264800.0
2015-04-29 11:05:00,21.08,21.1,21.01,21.03,258400.0,15.9669,15.982,15.9138,15.929,258400.0
2015-04-29 11:10:00,21.03,21.1,21.03,21.05,189300.0,15.929,15.982,15.929,15.9441,189300.0
2015-04-29 11:15:00,21.05,21.09,21.04,21.05,185200.0,15.9441,15.9744,15.9366,15.9441,185200.0
2015-04-29 11:20:00,21.04,21.08,21.02,21.03,156800.0,15.9366,15.9669,15.9214,15.929,156800.0
2015-04-29 11:25:00,21.04,21.06,21.02,21.03,100300.0,15.9366,15.9517,15.9214,15.929,100300.0
2015-04-29 11:30:00,21.03,21.06,21.02,21.05,153000.0,15.929,15.9517,15.9214,15.9441,153000.0
2015-04-29 11:35:00,21.04,21.06,21.03,21.06,138400.0,15.9366,15.9517,15.929,15.9517,138400.0
2015-04-29 11:40:00,21.06,21.06,21.02,21.05,138800.0,15.9517,15.9517,15.9214,15.9441,138800.0
2015-04-29 11:45:00,21.05,21.12,21.02,21.1,150200.0,15.9441,15.9972,15.9214,15.982,150200.0
2015-04-29 11:50:00,21.11,21.18,21.1,21.17,56100.0,15.9896,16.0426,15.982,16.035,56100.0
2015-04-29 11:55:00,21.17,21.2,21.13,21.19,658900.0,16.035,16.0578,16.0047,16.0502,658900.0
2015-04-29 12:00:00,21.18,21.2,21.14,21.17,297000.0,16.0426,16.0578,16.0123,16.035,297000.0
2015-04-29 12:05:00,21.16,21.2,21.15,21.2,180200.0,16.0275,16.0578,16.0199,16.0578,180200.0
2015-04-29 12:10:00,21.2,21.2,21.16,21.18,244000.0,16.0578,16.0578,16.0275,16.0426,244000.0
2015-04-29 12:15:00,21.18,21.18,21.12,21.17,280400.0,16.0426,16.0426,15.9972,16.035,280400.0
2015-04-29 12:20:00,21.17,21.19,21.15,21.19,116700.0,16.035,16.0502,16.0199,16.0502,116700.0
2015-04-29 12:25:00,21.19,21.19,21.15,21.19,381700.0,16.0502,16.0502,16.0199,16.0502,381700.0
2015-04-29 12:30:00,21.19,21.19,21.15,21.18,238500.0,16.0502,16.0502,16.0199,16.0426,238500.0
2015-04-29 12:35:00,21.18,21.18,21.16,21.17,99100.0,16.0426,16.0426,16.0275,16.035,99100.0
2015-04-29 12:40:00,21.17,21.18,21.15,21.18,367400.0,16.035,16.0426,16.0199,16.0426,367400.0
2015-04-29 12:45:00,21.17,21.18,21.16,21.17,87100.0,16.035,16.0426,16.0275,16.035,87100.0
2015-04-29 12:50:00,21.17,21.17,21.12,21.15,277800.0,16.035,16.035,15.9972,16.0199,277800.0
2015-04-29 12:55:00,21.16,21.2,21.15,21.18,209300.0,16.0275,16.0578,16.0199,16.0426,209300.0
2015-04-29 13:00:00,21.18,21.2,21.15,21.19,190100.0,16.0426,16.0578,16.0199,16.0502,190100.0
2015-04-29 13:05:00,21.18,21.19,21.12,21.17,176700.0,16.0426,16.0502,15.9972,16.035,176700.0
2015-04-29 13:10:00,21.17,21.19,21.15,21.18,209400.0,16.035,16.0502,16.0199,16.0426,209400.0
2015-04-29 13:15:00,21.19,21.2,21.15,21.19,325500.0,16.0502,16.0578,16.0199,16.0502,325500.0
2015-04-29 13:20:00,21.19,21.19,21.16,21.17,105600.0,16.0502,16.0502,16.0275,16.035,105600.0
2015-04-29 13:25:00,21.17,21.18,21.16,21.18,80500.0,16.035,16.0426,16.0275,16.0426,80500.0
2015-04-29 13:30:00,21.17,21.18,21.17,21.17,53700.0,16.035,16.0426,16.035,16.035,53700.0
2015-04-29 13:35:00,21.17,21.29,21.16,21.24,248800.0,16.035,16.1259,16.0275,16.088,248800.0
2015-04-29 13:40:00,21.24,21.24,21.18,21.23,82400.0,16.088,16.088,16.0426,16.0805,82400.0
2015-04-29 13:45:00,21.23,21.24,21.19,21.19,110100.0,16.0805,16.088,16.0502,16.0502,110100.0
2015-04-29 13:50:00,21.19,21.23,21.16,21.22,109200.0,16.0502,16.0805,16.0275,16.0729,109200.0
2015-04-29 13:55:00,21.22,21.33,21.22,21.32,250600.0,16.0729,16.1562,16.0729,16.1486,250600.0
2015-04-29 14:00:00,21.32,21.33,21.23,21.3,218300.0,16.1486,16.1562,16.0805,16.1335,218300.0
2015-04-29 14:05:00,21.3,21.34,21.27,21.28,165100.0,16.1335,16.1638,16.1108,16.1183,165100.0
2015-04-29 14:10:00,21.28,21.31,21.25,21.29,222000.0,16.1183,16.1411,16.0956,16.1259,222000.0
2015-04-29 14:15:00,21.29,21.39,21.28,21.38,278300.0,16.1259,16.2017,16.1183,16.1941,278300.0
2015-04-29 14:20:00,21.38,21.42,21.33,21.39,170000.0,16.1941,16.2244,16.1562,16.2017,170000.0
2015-04-29 14:25:00,21.4,21.42,21.34,21.37,151800.0,16.2092,16.2244,16.1638,16.1865,151800.0
2015-04-29 14:30:00,21.38,21.41,21.31,21.41,188200.0,16.1941,16.2168,16.1411,16.2168,188200.0
2015-04-29 14:35:00,21.41,21.46,21.39,21.41,167800.0,16.2168,16.2547,16.2017,16.2168,167800.0
2015-04-29 14:40:00,21.42,21.43,21.39,21.41,125500.0,16.2244,16.232,16.2017,16.2168,125500.0
2015-04-29 14:45:00,21.41,21.41,21.35,21.36,163600.0,16.2168,16.2168,16.1714,16.1789,163600.0
2015-04-29 14:50:00,21.36,21.4,21.35,21.38,144600.0,16.1789,16.2092,16.1714,16.1941,144600.0
2015-04-29 14:55:00,21.38,21.4,21.3,21.3,224400.0,16.1941,16.2092,16.1335,16.1335,224400.0
2015-04-29 15:00:00,21.31,21.35,21.27,21.28,151700.0,16.1411,16.1714,16.1108,16.1183,151700.0
2015-04-29 15:05:00,21.27,21.28,21.21,21.23,194500.0,16.1108,16.1183,16.0653,16.0805,194500.0
2015-04-29 15:10:00,21.23,21.3,21.21,21.29,280900.0,16.0805,16.1335,16.0653,16.1259,280900.0
2015-04-29 15:15:00,21.3,21.34,21.3,21.34,155000.0,16.1335,16.1638,16.1335,16.1638,155000.0
2015-04-29 15:20:00,21.34,21.37,21.33,21.36,146000.0,16.1638,16.1865,16.1562,16.1789,146000.0
2015-04-29 15:25:00,21.36,21.36,21.32,21.32,143700.0,16.1789,16.1789,16.1486,16.1486,143700.0
2015-04-29 15:30:00,21.33,21.39,21.32,21.39,216300.0,16.1562,16.2017,16.1486,16.2017,216300.0
2015-04-29 15:35:00,21.39,21.39,21.35,21.35,264400.0,16.2017,16.2017,16.1714,16.1714,264400.0
2015-04-29 15:40:00,21.35,21.38,21.33,21.36,419700.0,16.1714,16.1941,16.1562,16.1789,419700.0
2015-04-29 15:45:00,21.35,21.36,21.3,21.3,461900.0,16.1714,16.1789,16.1335,16.1335,461900.0
2015-04-29 15:50:00,21.3,21.38,21.29,21.38,483800.0,16.1335,16.1941,16.1259,16.1941,483800.0
2015-04-29 15:55:00,21.38,21.38,21.34,21.35,610600.0,16.1941,16.1941,16.1638,16.1714,610600.0
2015-04-30 09:30:00,21.28,21.31,21.1,21.3,290500.0,16.1183,16.1411,15.982,16.1335,290500.0
2015-04-30 09:35:00,21.29,21.4,21.28,21.38,245100.0,16.1259,16.2092,16.1183,16.1941,245100.0
2015-04-30 09:40:00,21.39,21.44,21.34,21.34,221900.0,16.2017,16.2395,16.1638,16.1638,221900.0
2015-04-30 09:45:00,21.34,21.35,21.23,21.23,196700.0,16.1638,16.1714,16.0805,16.0805,196700.0
2015-04-30 09:50:00,21.23,21.23,21.15,21.2,157500.0,16.0805,16.0805,16.0199,16.0578,157500.0
2015-04-30 09:55:00,21.2,21.26,21.19,21.2,222400.0,16.0578,16.1032,16.0502,16.0578,222400.0
2015-04-30 10:00:00,21.2,21.2,21.06,21.06,288200.0,16.0578,16.0578,15.9517,15.9517,288200.0
2015-04-30 10:05:00,21.06,21.12,21.02,21.02,291000.0,15.9517,15.9972,15.9214,15.9214,291000.0
2015-04-30 10:10:00,21.02,21.14,21.01,21.12,231800.0,15.9214,16.0123,15.9138,15.9972,231800.0
2015-04-30 10:15:00,21.11,21.11,21.0,21.06,165000.0,15.9896,15.9896,15.9063,15.9517,165000.0
2015-04-30 10:20:00,21.07,21.1,21.01,21.01,128500.0,15.9593,15.982,15.9138,15.9138,128500.0
2015-04-30 10:25:00,21.02,21.05,21.01,21.04,137800.0,15.9214,15.9441,15.9138,15.9366,137800.0
2015-04-30 10:30:00,21.04,21.05,21.0,21.05,162500.0,15.9366,15.9441,15.9063,15.9441,162500.0
2015-04-30 10:35:00,21.05,21.11,21.04,21.08,164200.0,15.9441,15.9896,15.9366,15.9669,164200.0
2015-04-30 10:40:00,21.08,21.13,21.04,21.12,117100.0,15.9669,16.0047,15.9366,15.9972,117100.0
2015-04-30 10:45:00,21.12,21.19,21.11,21.19,143900.0,15.9972,16.0502,15.9896,16.0502,143900.0
2015-04-30 10:50:00,21.19,21.19,21.1,21.12,164400.0,16.0502,16.0502,15.982,15.9972,164400.0
2015-04-30 10:55:00,21.12,21.17,21.1,21.17,120000.0,15.9972,16.035,15.982,16.035,120000.0
2015-04-30 11:00:00,21.17,21.23,21.15,21.23,182400.0,16.035,16.0805,16.0199,16.0805,182400.0
2015-04-30 11:05:00,21.23,21.28,21.23,21.27,71100.0,16.0805,16.1183,16.0805,16.1108,71100.0
2015-04-30 11:10:00,21.26,21.27,21.2,21.21,151400.0,16.1032,16.1108,16.0578,16.0653,151400.0
2015-04-30 11:15:00,21.22,21.22,21.19,21.19,54700.0,16.0729,16.0729,16.0502,16.0502,54700.0
2015-04-30 11:20:00,21.19,21.2,21.16,21.16,123300.0,16.0502,16.0578,16.0275,16.0275,123300.0
2015-04-30 11:25:00,21.17,21.17,21.12,21.13,94100.0,16.035,16.035,15.9972,16.0047,94100.0
2015-04-30 11:30:00,21.13,21.2,21.13,21.15,128400.0,16.0047,16.0578,16.0047,16.0199,128400.0
2015-04-30 11:35:00,21.15,21.16,21.08,21.1,98800.0,16.0199,16.0275,15.9669,15.982,98800.0
2015-04-30 11:40:00,21.1,21.11,21.08,21.08,81000.0,15.982,15.9896,15.9669,15.9669,81000.0
2015-04-30 11:45:00,21.08,21.09,21.08,21.08,36600.0,15.9669,15.9744,15.9669,15.9669,36600.0
2015-04-30 11:50:00,21.08,21.09,21.04,21.06,110100.0,15.9669,15.9744,15.9366,15.9517,110100.0
2015-04-30 11:55:00,21.05,21.06,21.0,21.01,112000.0,15.9441,15.9517,15.9063,15.9138,112000.0
2015-04-30 12:00:00,21.01,21.06,21.0,21.04,106300.0,15.9138,15.9517,15.9063,15.9366,106300.0
2015-04-30 12:05:00,21.04,21.06,21.0,21.03,125900.0,15.9366,15.9517,15.9063,15.929,125900.0
2015-04-30 12:10:00,21.03,21.06,21.0,21.06,110200.0,15.929,15.9517,15.9063,15.9517,110200.0
2015-04-30 12:15:00,21.06,21.08,21.05,21.07,88200.0,15.9517,15.9669,15.9441,15.9593,88200.0
2015-04-30 12:20:00,21.07,21.11,21.05,21.1,127400.0,15.9593,15.9896,15.9441,15.982,127400.0
2015-04-30 12:25:00,21.1,21.11,21.04,21.05,82800.0,15.982,15.9896,15.9366,15.9441,82800.0
2015-04-30 12:30:00,21.06,21.07,21.03,21.05,92700.0,15.9517,15.9593,15.929,15.9441,92700.0
2015-04-30 12:35:00,21.06,21.06,21.04,21.04,142500.0,15.9517,15.9517,15.9366,15.9366,142500.0
2015-04-30 12:40:00,21.05,21.07,21.02,21.05,146600.0,15.9441,15.9593,15.9214,15.9441,146600.0
2015-04-30 12:45:00,21.05,21.06,21.0,21.05,136300.0,15.9441,15.9517,15.9063,15.9441,136300.0
2015-04-30 12:50:00,21.05,21.05,21.01,21.01,74200.0,15.9441,15.9441,15.9138,15.9138,74200.0
2015-04-30 12:55:00,21.02,21.06,21.01,21.05,99500.0,15.9214,15.9517,15.9138,15.9441,99500.0
2015-04-30 13:00:00,21.05,21.07,21.01,21.05,144600.0,15.9441,15.9593,15.9138,15.9441,144600.0
2015-04-30 13:05:00,21.05,21.06,21.02,21.06,86600.0,15.9441,15.9517,15.9214,15.9517,86600.0
2015-04-30 13:10:00,21.06,21.1,21.05,21.1,115500.0,15.9517,15.982,15.9441,15.982,115500.0
2015-04-30 13:15:00,21.1,21.1,21.05,21.08,82200.0,15.982,15.982,15.9441,15.9669,82200.0
2015-04-30 13:20:00,21.09,21.1,21.04,21.05,79800.0,15.9744,15.982,15.9366,15.9441,79800.0
2015-04-30 13:25:00,21.05,21.06,21.03,21.06,69600.0,15.9441,15.9517,15.929,15.9517,69600.0
2015-04-30 13:30:00,21.05,21.09,21.02,21.08,100200.0,15.9441,15.9744,15.9214,15.9669,100200.0
2015-04-30 13:35:00,21.08,21.09,21.02,21.03,69900.0,15.9669,15.9744,15.9214,15.929,69900.0
2015-04-30 13:40:00,21.03,21.08,21.02,21.07,115800.0,15.929,15.9669,15.9214,15.9593,115800.0
2015-04-30 13:45:00,21.07,21.07,21.04,21.04,107500.0,15.9593,15.9593,15.9366,15.9366,107500.0
2015-04-30 13:50:00,21.04,21.05,21.03,21.04,31600.0,15.9366,15.9441,15.929,15.9366,31600.0
2015-04-30 13:55:00,21.04,21.07,21.03,21.04,103600.0,15.9366,15.9593,15.929,15.9366,103600.0
2015-04-30 14:00:00,21.05,21.05,21.01,21.02,74200.0,15.9441,15.9441,15.9138,15.9214,74200.0
2015-04-30 14:05:00,21.02,21.06,21.01,21.04,74700.0,15.9214,15.9517,15.9138,15.9366,74700.0
2015-04-30 14:10:00,21.05,21.06,21.02,21.05,144500.0,15.9441,15.9517,15.9214,15.9441,144500.0
2015-04-30 14:15:00,21.05,21.06,21.04,21.04,89400.0,15.9441,15.9517,15.9366,15.9366,89400.0
2015-04-30 14:20:00,21.05,21.06,20.97,20.98,132600.0,15.9441,15.9517,15.8835,15.8911,132600.0
2015-04-30 14:25:00,20.97,20.98,20.92,20.94,153300.0,15.8835,15.8911,15.8457,15.8608,153300.0
2015-04-30 14:30:00,20.94,20.94,20.9,20.9,161500.0,15.8608,15.8608,15.8305,15.8305,161500.0
2015-04-30 14:35:00,20.9,20.94,20.87,20.91,294500.0,15.8305,15.8608,15.8078,15.8381,294500.0
2015-04-30 14:40:00,20.91,20.95,20.91,20.94,136500.0,15.8381,15.8684,15.8381,15.8608,136500.0
2015-04-30 14:45:00,20.95,20.96,20.93,20.95,187200.0,15.8684,15.876,15.8532,15.8684,187200.0
2015-04-30 14:50:00,20.95,20.95,20.91,20.93,131600.0,15.8684,15.8684,15.8381,15.8532,131600.0
2015-04-30 14:55:00,20.93,20.94,20.87,20.87,104400.0,15.8532,15.8608,15.8078,15.8078,104400.0
2015-04-30 15:00:00,20.87,20.88,20.77,20.8,377700.0,15.8078,15.8154,15.7321,15.7548,377700.0
2015-04-30 15:05:00,20.8,20.81,20.76,20.76,191300.0,15.7548,15.7623,15.7245,15.7245,191300.0
2015-04-30 15:10:00,20.76,20.78,20.7,20.78,261400.0,15.7245,15.7396,15.679,15.7396,261400.0
2015-04-30 15:15:00,20.78,20.86,20.77,20.85,243100.0,15.7396,15.8002,15.7321,15.7926,243100.0
2015-04-30 15:20:00,20.85,20.88,20.85,20.88,230000.0,15.7926,15.8154,15.7926,15.8154,230000.0
2015-04-30 15:25:00,20.88,20.9,20.83,20.87,334800.0,15.8154,15.8305,15.7775,15.8078,334800.0
2015-04-30 15:30:00,20.88,20.99,20.87,20.96,338900.0,15.8154,15.8987,15.8078,15.876,338900.0
2015-04-30 15:35:00,20.96,20.99,20.92,20.95,401700.0,15.876,15.8987,15.8457,15.8684,401700.0
2015-04-30 15:40:00,20.95,20.95,20.88,20.93,390300.0,15.8684,15.8684,15.8154,15.8532,390300.0
2015-04-30 15:45:00,20.92,20.94,20.87,20.89,529100.0,15.8457,15.8608,15.8078,15.8229,529100.0
2015-04-30 15:50:00,20.89,20.93,20.89,20.91,319500.0,15.8229,15.8532,15.8229,15.8381,319500.0
2015-04-30 15:55:00,20.91,20.92,20.88,20.91,697700.0,15.8381,15.8457,15.8154,15.8381,697700.0
2015-05-01 09:30:00,21.02,21.21,21.02,21.18,255300.0,15.9214,16.0653,15.9214,16.0426,255300.0
2015-05-01 09:35:00,21.19,21.19,21.08,21.17,239100.0,16.0502,16.0502,15.9669,16.035,239100.0
2015-05-01 09:40:00,21.17,21.2,21.12,21.17,138300.0,16.035,16.0578,15.9972,16.035,138300.0
2015-05-01 09:45:00,21.16,21.2,21.14,21.15,87200.0,16.0275,16.0578,16.0123,16.0199,87200.0
2015-05-01 09:50:00,21.15,21.17,21.1,21.15,118400.0,16.0199,16.035,15.982,16.0199,118400.0
2015-05-01 09:55:00,21.15,21.17,21.09,21.15,89200.0,16.0199,16.035,15.9744,16.0199,89200.0
2015-05-01 10:00:00,21.14,21.21,21.13,21.19,111300.0,16.0123,16.0653,16.0047,16.0502,111300.0
2015-05-01 10:05:00,21.2,21.2,21.14,21.16,93100.0,16.0578,16.0578,16.0123,16.0275,93100.0
2015-05-01 10:10:00,21.17,21.21,21.13,21.14,110900.0,16.035,16.0653,16.0047,16.0123,110900.0
2015-05-01 10:15:00,21.14,21.21,21.13,21.21,102400.0,16.0123,16.0653,16.0047,16.0653,102400.0
2015-05-01 10:20:00,21.21,21.26,21.2,21.21,134900.0,16.0653,16.1032,16.0578,16.0653,134900.0
2015-05-01 10:25:00,21.22,21.27,21.22,21.24,71000.0,16.0729,16.1108,16.0729,16.088,71000.0
2015-05-01 10:30:00,21.24,21.28,21.23,21.25,102300.0,16.088,16.1183,16.0805,16.0956,102300.0
2015-05-01 10:35:00,21.24,21.25,21.2,21.2,131400.0,16.088,16.0956,16.0578,16.0578,131400.0
2015-05-01 10:40:00,21.2,21.2,21.15,21.16,218500.0,16.0578,16.0578,16.0199,16.0275,218500.0
2015-05-01 10:45:00,21.17,21.17,21.14,21.14,49500.0,16.035,16.035,16.0123,16.0123,49500.0
2015-05-01 10:50:00,21.15,21.2,21.14,21.2,67200.0,16.0199,16.0578,16.0123,16.0578,67200.0
2015-05-01 10:55:00,21.2,21.2,21.16,21.17,81200.0,16.0578,16.0578,16.0275,16.035,81200.0
2015-05-01 11:00:00,21.17,21.22,21.17,21.2,112500.0,16.035,16.0729,16.035,16.0578,112500.0
2015-05-01 11:05:00,21.2,21.2,21.17,21.18,65900.0,16.0578,16.0578,16.035,16.0426,65900.0
2015-05-01 11:10:00,21.18,21.22,21.17,21.22,70400.0,16.0426,16.0729,16.035,16.0729,70400.0
2015-05-01 11:15:00,21.22,21.25,21.2,21.25,94600.0,16.0729,16.0956,16.0578,16.0956,94600.0
2015-05-01 11:20:00,21.25,21.26,21.23,21.24,112700.0,16.0956,16.1032,16.0805,16.088,112700.0
2015-05-01 11:25:00,21.25,21.27,21.24,21.25,82600.0,16.0956,16.1108,16.088,16.0956,82600.0
2015-05-01 11:30:00,21.25,21.27,21.21,21.22,104000.0,16.0956,16.1108,16.0653,16.0729,104000.0
2015-05-01 11:35:00,21.23,21.24,21.19,21.21,89200.0,16.0805,16.088,16.0502,16.0653,89200.0
2015-05-01 11:40:00,21.21,21.21,21.18,21.19,36200.0,16.0653,16.0653,16.0426,16.0502,36200.0
2015-05-01 11:45:00,21.2,21.2,21.17,21.2,141700.0,16.0578,16.0578,16.035,16.0578,141700.0
2015-05-01 11:50:00,21.19,21.22,21.19,21.21,77700.0,16.0502,16.0729,16.0502,16.0653,77700.0
2015-05-01 11:55:00,21.21,21.24,21.19,21.23,130500.0,16.0653,16.088,16.0502,16.0805,130500.0
2015-05-01 12:00:00,21.23,21.24,21.19,21.23,68900.0,16.0805,16.088,16.0502,16.0805,68900.0
2015-05-01 12:05:00,21.23,21.23,21.19,21.21,83300.0,16.0805,16.0805,16.0502,16.0653,83300.0
2015-05-01 12:10:00,21.21,21.22,21.2,21.22,41600.0,16.0653,16.0729,16.0578,16.0729,41600.0
2015-05-01 12:15:00,21.22,21.25,21.21,21.25,68100.0,16.0729,16.0956,16.0653,16.0956,68100.0
2015-05-01 12:20:00,21.25,21.25,21.22,21.25,64000.0,16.0956,16.0956,16.0729,16.0956,64000.0
2015-05-01 12:25:00,21.25,21.26,21.23,21.26,86900.0,16.0956,16.1032,16.0805,16.1032,86900.0
2015-05-01 12:30:00,21.26,21.26,21.23,21.25,81900.0,16.1032,16.1032,16.0805,16.0956,81900.0
2015-05-01 12:35:00,21.25,21.25,21.21,21.22,89700.0,16.0956,16.0956,16.0653,16.0729,89700.0
2015-05-01 12:40:00,21.22,21.22,21.2,21.21,27300.0,16.0729,16.0729,16.0578,16.0653,27300.0
2015-05-01 12:45:00,21.2,21.23,21.2,21.22,70600.0,16.0578,16.0805,16.0578,16.0729,70600.0
2015-05-01 12:50:00,21.21,21.22,21.2,21.21,41600.0,16.0653,16.0729,16.0578,16.0653,41600.0
2015-05-01 12:55:00,21.21,21.23,21.21,21.23,34700.0,16.0653,16.0805,16.0653,16.0805,34700.0
2015-05-01 13:00:00,21.23,21.23,21.2,21.22,67900.0,16.0805,16.0805,16.0578,16.0729,67900.0
2015-05-01 13:05:00,21.22,21.23,21.18,21.2,105000.0,16.0729,16.0805,16.0426,16.0578,105000.0
2015-05-01 13:10:00,21.2,21.22,21.2,21.21,25500.0,16.0578,16.0729,16.0578,16.0653,25500.0
2015-05-01 13:15:00,21.22,21.24,21.21,21.22,55600.0,16.0729,16.088,16.0653,16.0729,55600.0
2015-05-01 13:20:00,21.21,21.23,21.19,21.23,112700.0,16.0653,16.0805,16.0502,16.0805,112700.0
2015-05-01 13:25:00,21.24,21.26,21.23,21.26,63800.0,16.088,16.1032,16.0805,16.1032,63800.0
2015-05-01 13:30:00,21.26,21.26,21.25,21.26,21200.0,16.1032,16.1032,16.0956,16.1032,21200.0
2015-05-01 13:35:00,21.26,21.26,21.25,21.25,80300.0,16.1032,16.1032,16.0956,16.0956,80300.0
2015-05-01 13:40:00,21.25,21.27,21.23,21.26,124100.0,16.0956,16.1108,16.0805,16.1032,124100.0
2015-05-01 13:45:00,21.26,21.28,21.25,21.28,65800.0,16.1032,16.1183,16.0956,16.1183,65800.0
2015-05-01 13:50:00,21.28,21.32,21.27,21.3,173700.0,16.1183,16.1486,16.1108,16.1335,173700.0
2015-05-01 13:55:00,21.31,21.33,21.3,21.32,56700.0,16.1411,16.1562,16.1335,16.1486,56700.0
2015-05-01 14:00:00,21.32,21.33,21.32,21.33,26500.0,16.1486,16.1562,16.1486,16.1562,26500.0
2015-05-01 14:05:00,21.32,21.35,21.32,21.35,124400.0,16.1486,16.1714,16.1486,16.1714,124400.0
2015-05-01 14:10:00,21.34,21.35,21.34,21.34,45400.0,16.1638,16.1714,16.1638,16.1638,45400.0
2015-05-01 14:15:00,21.35,21.35,21.29,21.33,191700.0,16.1714,16.1714,16.1259,16.1562,191700.0
2015-05-01 14:20:00,21.33,21.34,21.32,21.32,56500.0,16.1562,16.1638,16.1486,16.1486,56500.0
2015-05-01 14:25:00,21.33,21.36,21.32,21.36,76200.0,16.1562,16.1789,16.1486,16.1789,76200.0
2015-05-01 14:30:00,21.36,21.36,21.32,21.32,93700.0,16.1789,16.1789,16.1486,16.1486,93700.0
2015-05-01 14:35:00,21.32,21.33,21.31,21.33,52700.0,16.1486,16.1562,16.1411,16.1562,52700.0
2015-05-01 14:40:00,21.33,21.34,21.3,21.3,107700.0,16.1562,16.1638,16.1335,16.1335,107700.0
2015-05-01 14:45:00,21.3,21.33,21.3,21.33,57700.0,16.1335,16.1562,16.1335,16.1562,57700.0
2015-05-01 14:50:00,21.33,21.33,21.29,21.31,107600.0,16.1562,16.1562,16.1259,16.1411,107600.0
2015-05-01 14:55:00,21.3,21.32,21.29,21.3,128500.0,16.1335,16.1486,16.1259,16.1335,128500.0
2015-05-01 15:00:00,21.31,21.32,21.3,21.32,86700.0,16.1411,16.1486,16.1335,16.1486,86700.0
2015-05-01 15:05:00,21.32,21.34,21.29,21.33,166100.0,16.1486,16.1638,16.1259,16.1562,166100.0
2015-05-01 15:10:00,21.34,21.35,21.33,21.35,82000.0,16.1638,16.1714,16.1562,16.1714,82000.0
2015-05-01 15:15:00,21.35,21.35,21.34,21.35,48900.0,16.1714,16.1714,16.1638,16.1714,48900.0
2015-05-01 15:20:00,21.35,21.35,21.32,21.34,154500.0,16.1714,16.1714,16.1486,16.1638,154500.0
2015-05-01 15:25:00,21.34,21.34,21.31,21.33,144000.0,16.1638,16.1638,16.1411,16.1562,144000.0
2015-05-01 15:30:00,21.33,21.37,21.32,21.37,276700.0,16.1562,16.1865,16.1486,16.1865,276700.0
2015-05-01 15:35:00,21.37,21.38,21.34,21.34,209000.0,16.1865,16.1941,16.1638,16.1638,209000.0
2015-05-01 15:40:00,21.34,21.39,21.34,21.39,328600.0,16.1638,16.2017,16.1638,16.2017,328600.0
2015-05-01 15:45:00,21.39,21.4,21.39,21.4,173200.0,16.2017,16.2092,16.2017,16.2092,173200.0
2015-05-01 15:50:00,21.4,21.4,21.39,21.4,227500.0,16.2092,16.2092,16.2017,16.2092,227500.0
2015-05-01 15:55:00,21.39,21.45,21.39,21.43,1165100.0,16.2017,16.2471,16.2017,16.232,1165100.0
2015-05-04 09:30:00,21.5,21.57,21.45,21.55,281700.0,16.285,16.338,16.2471,16.3229,281700.0
2015-05-04 09:35:00,21.54,21.59,21.53,21.59,68900.0,16.3153,16.3532,16.3077,16.3532,68900.0
2015-05-04 09:40:00,21.58,21.62,21.54,21.59,100100.0,16.3456,16.3759,16.3153,16.3532,100100.0
2015-05-04 09:45:00,21.6,21.6,21.55,21.57,214500.0,16.3607,16.3607,16.3229,16.338,214500.0
2015-05-04 09:50:00,21.58,21.61,21.57,21.6,65900.0,16.3456,16.3683,16.338,16.3607,65900.0
2015-05-04 09:55:00,21.6,21.61,21.58,21.6,83100.0,16.3607,16.3683,16.3456,16.3607,83100.0
2015-05-04 10:00:00,21.6,21.6,21.48,21.48,116000.0,16.3607,16.3607,16.2698,16.2698,116000.0
2015-05-04 10:05:00,21.48,21.51,21.47,21.47,63300.0,16.2698,16.2926,16.2623,16.2623,63300.0
2015-05-04 10:10:00,21.48,21.51,21.46,21.51,67500.0,16.2698,16.2926,16.2547,16.2926,67500.0
2015-05-04 10:15:00,21.51,21.52,21.48,21.49,86900.0,16.2926,16.3001,16.2698,16.2774,86900.0
2015-05-04 10:20:00,21.49,21.53,21.48,21.51,35400.0,16.2774,16.3077,16.2698,16.2926,35400.0
2015-05-04 10:25:00,21.51,21.54,21.5,21.53,52300.0,16.2926,16.3153,16.285,16.3077,52300.0
2015-05-04 10:30:00,21.53,21.54,21.51,21.51,54800.0,16.3077,16.3153,16.2926,16.2926,54800.0
2015-05-04 10:35:00,21.51,21.52,21.5,21.51,49000.0,16.2926,16.3001,16.285,16.2926,49000.0
2015-05-04 10:40:00,21.51,21.51,21.45,21.48,101600.0,16.2926,16.2926,16.2471,16.2698,101600.0
2015-05-04 10:45:00,21.48,21.48,21.44,21.46,82700.0,16.2698,16.2698,16.2395,16.2547,82700.0
2015-05-04 10:50:00,21.46,21.47,21.44,21.47,43500.0,16.2547,16.2623,16.2395,16.2623,43500.0
2015-05-04 10:55:00,21.47,21.49,21.45,21.48,72200.0,16.2623,16.2774,16.2471,16.2698,72200.0
2015-05-04 11:00:00,21.48,21.49,21.45,21.46,81600.0,16.2698,16.2774,16.2471,16.2547,81600.0
2015-05-04 11:05:00,21.46,21.51,21.46,21.48,54600.0,16.2547,16.2926,16.2547,16.2698,54600.0
2015-05-04 11:10:00,21.48,21.5,21.48,21.5,23900.0,16.2698,16.285,16.2698,16.285,23900.0
2015-05-04 11:15:00,21.49,21.49,21.46,21.48,53500.0,16.2774,16.2774,16.2547,16.2698,53500.0
2015-05-04 11:20:00,21.48,21.5,21.47,21.47,43500.0,16.2698,16.285,16.2623,16.2623,43500.0
2015-05-04 11:25:00,21.47,21.48,21.46,21.48,43400.0,16.2623,16.2698,16.2547,16.2698,43400.0
2015-05-04 11:30:00,21.48,21.48,21.45,21.46,25600.0,16.2698,16.2698,16.2471,16.2547,25600.0
2015-05-04 11:35:00,21.45,21.46,21.43,21.44,40700.0,16.2471,16.2547,16.232,16.2395,40700.0
2015-05-04 11:40:00,21.43,21.44,21.43,21.44,26700.0,16.232,16.2395,16.232,16.2395,26700.0
2015-05-04 11:45:00,21.43,21.45,21.43,21.45,34500.0,16.232,16.2471,16.232,16.2471,34500.0
2015-05-04 11:50:00,21.45,21.46,21.42,21.44,68100.0,16.2471,16.2547,16.2244,16.2395,68100.0
2015-05-04 11:55:00,21.44,21.47,21.44,21.47,45400.0,16.2395,16.2623,16.2395,16.2623,45400.0
2015-05-04 12:00:00,21.47,21.48,21.46,21.46,46700.0,16.2623,16.2698,16.2547,16.2547,46700.0
2015-05-04 12:05:00,21.46,21.48,21.46,21.46,28800.0,16.2547,16.2698,16.2547,16.2547,28800.0
2015-05-04 12:10:00,21.46,21.49,21.45,21.46,76200.0,16.2547,16.2774,16.2471,16.2547,76200.0
2015-05-04 12:15:00,21.47,21.49,21.46,21.48,31100.0,16.2623,16.2774,16.2547,16.2698,31100.0
2015-05-04 12:20:00,21.48,21.48,21.46,21.46,39200.0,16.2698,16.2698,16.2547,16.2547,39200.0
2015-05-04 12:25:00,21.47,21.48,21.46,21.47,29000.0,16.2623,16.2698,16.2547,16.2623,29000.0
2015-05-04 12:30:00,21.47,21.48,21.45,21.46,51700.0,16.2623,16.2698,16.2471,16.2547,51700.0
2015-05-04 12:35:00,21.46,21.47,21.45,21.46,25700.0,16.2547,16.2623,16.2471,16.2547,25700.0
2015-05-04 12:40:00,21.46,21.48,21.45,21.48,40400.0,16.2547,16.2698,16.2471,16.2698,40400.0
2015-05-04 12:45:00,21.48,21.49,21.47,21.48,36500.0,16.2698,16.2774,16.2623,16.2698,36500.0
2015-05-04 12:50:00,21.48,21.49,21.47,21.47,27100.0,16.2698,16.2774,16.2623,16.2623,27100.0
2015-05-04 12:55:00,21.47,21.48,21.46,21.46,34900.0,16.2623,16.2698,16.2547,16.2547,34900.0
2015-05-04 13:00:00,21.47,21.51,21.46,21.48,100000.0,16.2623,16.2926,16.2547,16.2698,100000.0
2015-05-04 13:05:00,21.49,21.49,21.46,21.47,60800.0,16.2774,16.2774,16.2547,16.2623,60800.0
2015-05-04 13:10:00,21.48,21.5,21.47,21.49,73800.0,16.2698,16.285,16.2623,16.2774,73800.0
2015-05-04 13:15:00,21.49,21.5,21.48,21.49,23400.0,16.2774,16.285,16.2698,16.2774,23400.0
2015-05-04 13:20:00,21.49,21.49,21.45,21.46,97500.0,16.2774,16.2774,16.2471,16.2547,97500.0
2015-05-04 13:25:00,21.46,21.48,21.45,21.46,54100.0,16.2547,16.2698,16.2471,16.2547,54100.0
2015-05-04 13:30:00,21.46,21.46,21.44,21.45,85400.0,16.2547,16.2547,16.2395,16.2471,85400.0
2015-05-04 13:35:00,21.44,21.45,21.43,21.44,55000.0,16.2395,16.2471,16.232,16.2395,55000.0
2015-05-04 13:40:00,21.44,21.45,21.43,21.44,33300.0,16.2395,16.2471,16.232,16.2395,33300.0
2015-05-04 13:45:00,21.44,21.45,21.43,21.43,54800.0,16.2395,16.2471,16.232,16.232,54800.0
2015-05-04 13:50:00,21.44,21.45,21.42,21.43,77000.0,16.2395,16.2471,16.2244,16.232,77000.0
2015-05-04 13:55:00,21.43,21.46,21.43,21.45,45400.0,16.232,16.2547,16.232,16.2471,45400.0
2015-05-04 14:00:00,21.45,21.48,21.45,21.45,55800.0,16.2471,16.2698,16.2471,16.2471,55800.0
2015-05-04 14:05:00,21.46,21.46,21.43,21.44,46100.0,16.2547,16.2547,16.232,16.2395,46100.0
2015-05-04 14:10:00,21.44,21.46,21.44,21.44,47000.0,16.2395,16.2547,16.2395,16.2395,47000.0
2015-05-04 14:15:00,21.44,21.46,21.44,21.45,15400.0,16.2395,16.2547,16.2395,16.2471,15400.0
2015-05-04 14:20:00,21.45,21.46,21.44,21.45,34100.0,16.2471,16.2547,16.2395,16.2471,34100.0
2015-05-04 14:25:00,21.45,21.46,21.45,21.45,49900.0,16.2471,16.2547,16.2471,16.2471,49900.0
2015-05-04 14:30:00,21.46,21.48,21.44,21.48,79300.0,16.2547,16.2698,16.2395,16.2698,79300.0
2015-05-04 14:35:00,21.48,21.49,21.46,21.48,83100.0,16.2698,16.2774,16.2547,16.2698,83100.0
2015-05-04 14:40:00,21.48,21.49,21.47,21.48,39700.0,16.2698,16.2774,16.2623,16.2698,39700.0
2015-05-04 14:45:00,21.48,21.48,21.45,21.47,48700.0,16.2698,16.2698,16.2471,16.2623,48700.0
2015-05-04 14:50:00,21.48,21.48,21.45,21.46,50100.0,16.2698,16.2698,16.2471,16.2547,50100.0
2015-05-04 14:55:00,21.45,21.46,21.44,21.45,45200.0,16.2471,16.2547,16.2395,16.2471,45200.0
2015-05-04 15:00:00,21.45,21.45,21.42,21.42,65600.0,16.2471,16.2471,16.2244,16.2244,65600.0
2015-05-04 15:05:00,21.43,21.47,21.42,21.45,139600.0,16.232,16.2623,16.2244,16.2471,139600.0
2015-05-04 15:10:00,21.45,21.46,21.44,21.44,26300.0,16.2471,16.2547,16.2395,16.2395,26300.0
2015-05-04 15:15:00,21.44,21.47,21.42,21.45,131100.0,16.2395,16.2623,16.2244,16.2471,131100.0
2015-05-04 15:20:00,21.45,21.46,21.45,21.45,23700.0,16.2471,16.2547,16.2471,16.2471,23700.0
2015-05-04 15:25:00,21.45,21.49,21.44,21.48,176900.0,16.2471,16.2774,16.2395,16.2698,176900.0
2015-05-04 15:30:00,21.47,21.49,21.44,21.44,149600.0,16.2623,16.2774,16.2395,16.2395,149600.0
2015-05-04 15:35:00,21.45,21.46,21.44,21.44,92000.0,16.2471,16.2547,16.2395,16.2395,92000.0
2015-05-04 15:40:00,21.44,21.45,21.41,21.44,187700.0,16.2395,16.2471,16.2168,16.2395,187700.0
2015-05-04 15:45:00,21.44,21.44,21.41,21.41,93000.0,16.2395,16.2395,16.2168,16.2168,93000.0
2015-05-04 15:50:00,21.42,21.44,21.41,21.43,223600.0,16.2244,16.2395,16.2168,16.232,223600.0
2015-05-04 15:55:00,21.44,21.44,21.42,21.43,444800.0,16.2395,16.2395,16.2244,16.232,444800.0
2015-05-05 09:30:00,21.35,21.43,21.28,21.29,191500.0,16.1714,16.232,16.1183,16.1259,191500.0
2015-05-05 09:35:00,21.28,21.38,21.24,21.31,139300.0,16.1183,16.1941,16.088,16.1411,139300.0
2015-05-05 09:40:00,21.32,21.4,21.32,21.39,43500.0,16.1486,16.2092,16.1486,16.2017,43500.0
2015-05-05 09:45:00,21.39,21.39,21.3,21.34,110000.0,16.2017,16.2017,16.1335,16.1638,110000.0
2015-05-05 09:50:00,21.34,21.34,21.28,21.32,88600.0,16.1638,16.1638,16.1183,16.1486,88600.0
2015-05-05 09:55:00,21.32,21.33,21.21,21.21,85300.0,16.1486,16.1562,16.0653,16.0653,85300.0
2015-05-05 10:00:00,21.22,21.23,21.16,21.17,104000.0,16.0729,16.0805,16.0275,16.035,104000.0
2015-05-05 10:05:00,21.17,21.21,21.14,21.21,121800.0,16.035,16.0653,16.0123,16.0653,121800.0
2015-05-05 10:10:00,21.21,21.21,21.15,21.18,96000.0,16.0653,16.0653,16.0199,16.0426,96000.0
2015-05-05 10:15:00,21.18,21.18,21.1,21.12,180200.0,16.0426,16.0426,15.982,15.9972,180200.0
2015-05-05 10:20:00,21.11,21.18,21.09,21.16,101000.0,15.9896,16.0426,15.9744,16.0275,101000.0
2015-05-05 10:25:00,21.16,21.16,21.12,21.14,126000.0,16.0275,16.0275,15.9972,16.0123,126000.0
2015-05-05 10:30:00,21.14,21.17,21.13,21.16,123600.0,16.0123,16.035,16.0047,16.0275,123600.0
2015-05-05 10:35:00,21.15,21.16,21.08,21.09,202400.0,16.0199,16.0275,15.9669,15.9744,202400.0
2015-05-05 10:40:00,21.08,21.09,21.03,21.07,223800.0,15.9669,15.9744,15.929,15.9593,223800.0
2015-05-05 10:45:00,21.07,21.1,21.05,21.08,122000.0,15.9593,15.982,15.9441,15.9669,122000.0
2015-05-05 10:50:00,21.09,21.12,21.06,21.1,151200.0,15.9744,15.9972,15.9517,15.982,151200.0
2015-05-05 10:55:00,21.1,21.1,21.06,21.07,56700.0,15.982,15.982,15.9517,15.9593,56700.0
2015-05-05 11:00:00,21.07,21.07,21.0,21.01,306800.0,15.9593,15.9593,15.9063,15.9138,306800.0
2015-05-05 11:05:00,21.02,21.02,20.96,21.0,191200.0,15.9214,15.9214,15.876,15.9063,191200.0
2015-05-05 11:10:00,20.99,21.03,20.98,21.03,123400.0,15.8987,15.929,15.8911,15.929,123400.0
2015-05-05 11:15:00,21.03,21.03,20.98,20.98,112900.0,15.929,15.929,15.8911,15.8911,112900.0
2015-05-05 11:20:00,20.98,20.99,20.95,20.96,79500.0,15.8911,15.8987,15.8684,15.876,79500.0
2015-05-05 11:25:00,20.96,20.98,20.93,20.95,139600.0,15.876,15.8911,15.8532,15.8684,139600.0
2015-05-05 11:30:00,20.95,20.98,20.95,20.98,105800.0,15.8684,15.8911,15.8684,15.8911,105800.0
2015-05-05 11:35:00,20.98,20.98,20.96,20.96,65500.0,15.8911,15.8911,15.876,15.876,65500.0
2015-05-05 11:40:00,20.97,21.0,20.96,20.98,143900.0,15.8835,15.9063,15.876,15.8911,143900.0
2015-05-05 11:45:00,20.97,20.98,20.96,20.96,41400.0,15.8835,15.8911,15.876,15.876,41400.0
2015-05-05 11:50:00,20.96,20.97,20.94,20.94,46600.0,15.876,15.8835,15.8608,15.8608,46600.0
2015-05-05 11:55:00,20.95,20.96,20.92,20.95,188100.0,15.8684,15.876,15.8457,15.8684,188100.0
2015-05-05 12:00:00,20.96,20.97,20.93,20.94,104000.0,15.876,15.8835,15.8532,15.8608,104000.0
2015-05-05 12:05:00,20.95,20.96,20.93,20.96,66800.0,15.8684,15.876,15.8532,15.876,66800.0
2015-05-05 12:10:00,20.95,20.96,20.94,20.95,49100.0,15.8684,15.876,15.8608,15.8684,49100.0
2015-05-05 12:15:00,20.95,20.97,20.94,20.97,49000.0,15.8684,15.8835,15.8608,15.8835,49000.0
2015-05-05 12:20:00,20.97,20.97,20.92,20.93,109300.0,15.8835,15.8835,15.8457,15.8532,109300.0
2015-05-05 12:25:00,20.94,20.94,20.91,20.93,90500.0,15.8608,15.8608,15.8381,15.8532,90500.0
2015-05-05 12:30:00,20.92,20.93,20.91,20.91,58200.0,15.8457,15.8532,15.8381,15.8381,58200.0
2015-05-05 12:35:00,20.92,20.92,20.9,20.9,87400.0,15.8457,15.8457,15.8305,15.8305,87400.0
2015-05-05 12:40:00,20.91,20.91,20.86,20.87,150400.0,15.8381,15.8381,15.8002,15.8078,150400.0
2015-05-05 12:45:00,20.87,20.89,20.87,20.88,91300.0,15.8078,15.8229,15.8078,15.8154,91300.0
2015-05-05 12:50:00,20.88,20.89,20.86,20.88,83300.0,15.8154,15.8229,15.8002,15.8154,83300.0
2015-05-05 12:55:00,20.89,20.89,20.86,20.87,55300.0,15.8229,15.8229,15.8002,15.8078,55300.0
2015-05-05 13:00:00,20.87,20.88,20.85,20.87,96800.0,15.8078,15.8154,15.7926,15.8078,96800.0
2015-05-05 13:05:00,20.86,20.87,20.82,20.82,117100.0,15.8002,15.8078,15.7699,15.7699,117100.0
2015-05-05 13:10:00,20.82,20.83,20.78,20.78,194100.0,15.7699,15.7775,15.7396,15.7396,194100.0
2015-05-05 13:15:00,20.78,20.81,20.78,20.81,105400.0,15.7396,15.7623,15.7396,15.7623,105400.0
2015-05-05 13:20:00,20.81,20.81,20.78,20.81,58300.0,15.7623,15.7623,15.7396,15.7623,58300.0
2015-05-05 13:25:00,20.8,20.82,20.79,20.82,80000.0,15.7548,15.7699,15.7472,15.7699,80000.0
2015-05-05 13:30:00,20.81,20.82,20.79,20.8,48700.0,15.7623,15.7699,15.7472,15.7548,48700.0
2015-05-05 13:35:00,20.8,20.83,20.79,20.81,98400.0,15.7548,15.7775,15.7472,15.7623,98400.0
2015-05-05 13:40:00,20.82,20.82,20.79,20.8,83600.0,15.7699,15.7699,15.7472,15.7548,83600.0
2015-05-05 13:45:00,20.8,20.81,20.79,20.8,58100.0,15.7548,15.7623,15.7472,15.7548,58100.0
2015-05-05 13:50:00,20.8,20.81,20.77,20.79,115200.0,15.7548,15.7623,15.7321,15.7472,115200.0
2015-05-05 13:55:00,20.79,20.81,20.78,20.8,58300.0,15.7472,15.7623,15.7396,15.7548,58300.0
2015-05-05 14:00:00,20.8,20.8,20.76,20.76,82500.0,15.7548,15.7548,15.7245,15.7245,82500.0
2015-05-05 14:05:00,20.76,20.79,20.76,20.77,94200.0,15.7245,15.7472,15.7245,15.7321,94200.0
2015-05-05 14:10:00,20.77,20.79,20.75,20.76,178300.0,15.7321,15.7472,15.7169,15.7245,178300.0
2015-05-05 14:15:00,20.77,20.81,20.76,20.8,100900.0,15.7321,15.7623,15.7245,15.7548,100900.0
2015-05-05 14:20:00,20.8,20.81,20.78,20.8,92800.0,15.7548,15.7623,15.7396,15.7548,92800.0
2015-05-05 14:25:00,20.79,20.8,20.78,20.8,140600.0,15.7472,15.7548,15.7396,15.7548,140600.0
2015-05-05 14:30:00,20.79,20.8,20.77,20.79,74500.0,15.7472,15.7548,15.7321,15.7472,74500.0
2015-05-05 14:35:00,20.8,20.81,20.78,20.79,133900.0,15.7548,15.7623,15.7396,15.7472,133900.0
2015-05-05 14:40:00,20.8,20.8,20.74,20.75,138800.0,15.7548,15.7548,15.7093,15.7169,138800.0
2015-05-05 14:45:00,20.75,20.76,20.74,20.74,54100.0,15.7169,15.7245,15.7093,15.7093,54100.0
2015-05-05 14:50:00,20.75,20.75,20.71,20.72,86700.0,15.7169,15.7169,15.6866,15.6942,86700.0
2015-05-05 14:55:00,20.73,20.75,20.71,20.75,134400.0,15.7018,15.7169,15.6866,15.7169,134400.0
2015-05-05 15:00:00,20.74,20.75,20.72,20.72,114300.0,15.7093,15.7169,15.6942,15.6942,114300.0
2015-05-05 15:05:00,20.73,20.74,20.7,20.71,142900.0,15.7018,15.7093,15.679,15.6866,142900.0
2015-05-05 15:10:00,20.7,20.74,20.7,20.73,182500.0,15.679,15.7093,15.679,15.7018,182500.0
2015-05-05 15:15:00,20.73,20.75,20.72,20.75,124000.0,15.7018,15.7169,15.6942,15.7169,124000.0
2015-05-05 15:20:00,20.75,20.77,20.74,20.76,117600.0,15.7169,15.7321,15.7093,15.7245,117600.0
2015-05-05 15:25:00,20.77,20.82,20.76,20.81,102700.0,15.7321,15.7699,15.7245,15.7623,102700.0
2015-05-05 15:30:00,20.82,20.83,20.8,20.82,209300.0,15.7699,15.7775,15.7548,15.7699,209300.0
2015-05-05 15:35:00,20.82,20.83,20.81,20.81,117400.0,15.7699,15.7775,15.7623,15.7623,117400.0
2015-05-05 15:40:00,20.81,20.84,20.8,20.84,276400.0,15.7623,15.7851,15.7548,15.7851,276400.0
2015-05-05 15:45:00,20.84,20.84,20.82,20.84,237100.0,15.7851,15.7851,15.7699,15.7851,237100.0
2015-05-05 15:50:00,20.84,20.84,20.81,20.81,465800.0,15.7851,15.7851,15.7623,15.7623,465800.0
2015-05-05 15:55:00,20.81,20.84,20.79,20.79,798900.0,15.7623,15.7851,15.7472,15.7472,798900.0
2015-05-06 09:30:00,20.87,20.95,20.85,20.9,328800.0,15.8078,15.8684,15.7926,15.8305,328800.0
2015-05-06 09:35:00,20.9,20.91,20.79,20.8,159800.0,15.8305,15.8381,15.7472,15.7548,159800.0
2015-05-06 09:40:00,20.81,20.83,20.73,20.76,268100.0,15.7623,15.7775,15.7018,15.7245,268100.0
2015-05-06 09:45:00,20.76,20.76,20.68,20.69,231700.0,15.7245,15.7245,15.6639,15.6715,231700.0
2015-05-06 09:50:00,20.69,20.71,20.61,20.64,391100.0,15.6715,15.6866,15.6109,15.6336,391100.0
2015-05-06 09:55:00,20.64,20.65,20.59,20.61,229700.0,15.6336,15.6412,15.5957,15.6109,229700.0
2015-05-06 10:00:00,20.61,20.68,20.6,20.68,238000.0,15.6109,15.6639,15.6033,15.6639,238000.0
2015-05-06 10:05:00,20.66,20.68,20.64,20.65,161900.0,15.6487,15.6639,15.6336,15.6412,161900.0
2015-05-06 10:10:00,20.65,20.75,20.65,20.75,127500.0,15.6412,15.7169,15.6412,15.7169,127500.0
2015-05-06 10:15:00,20.75,20.82,20.71,20.81,159100.0,15.7169,15.7699,15.6866,15.7623,159100.0
2015-05-06 10:20:00,20.82,20.85,20.8,20.82,214200.0,15.7699,15.7926,15.7548,15.7699,214200.0
2015-05-06 10:25:00,20.81,20.9,20.81,20.89,112900.0,15.7623,15.8305,15.7623,15.8229,112900.0
2015-05-06 10:30:00,20.89,20.9,20.86,20.88,163700.0,15.8229,15.8305,15.8002,15.8154,163700.0
2015-05-06 10:35:00,20.88,20.92,20.86,20.91,126200.0,15.8154,15.8457,15.8002,15.8381,126200.0
2015-05-06 10:40:00,20.92,20.97,20.92,20.94,153500.0,15.8457,15.8835,15.8457,15.8608,153500.0
2015-05-06 10:45:00,20.95,21.02,20.94,21.0,129500.0,15.8684,15.9214,15.8608,15.9063,129500.0
2015-05-06 10:50:00,21.0,21.03,21.0,21.03,62500.0,15.9063,15.929,15.9063,15.929,62500.0
2015-05-06 10:55:00,21.03,21.03,20.95,20.97,150000.0,15.929,15.929,15.8684,15.8835,150000.0
2015-05-06 11:00:00,20.98,21.01,20.96,21.01,110900.0,15.8911,15.9138,15.876,15.9138,110900.0
2015-05-06 11:05:00,21.01,21.02,20.94,20.95,370200.0,15.9138,15.9214,15.8608,15.8684,370200.0
2015-05-06 11:10:00,20.95,20.95,20.83,20.84,222400.0,15.8684,15.8684,15.7775,15.7851,222400.0
2015-05-06 11:15:00,20.83,20.86,20.82,20.85,221500.0,15.7775,15.8002,15.7699,15.7926,221500.0
2015-05-06 11:20:00,20.86,20.87,20.8,20.87,123400.0,15.8002,15.8078,15.7548,15.8078,123400.0
2015-05-06 11:25:00,20.87,20.89,20.86,20.89,73800.0,15.8078,15.8229,15.8002,15.8229,73800.0
2015-05-06 11:30:00,20.89,20.92,20.88,20.92,92700.0,15.8229,15.8457,15.8154,15.8457,92700.0
2015-05-06 11:35:00,20.92,20.95,20.91,20.95,126300.0,15.8457,15.8684,15.8381,15.8684,126300.0
2015-05-06 11:40:00,20.95,20.99,20.94,20.99,71700.0,15.8684,15.8987,15.8608,15.8987,71700.0
2015-05-06 11:45:00,20.99,21.0,20.97,20.98,144200.0,15.8987,15.9063,15.8835,15.8911,144200.0
2015-05-06 11:50:00,20.98,21.0,20.96,21.0,78900.0,15.8911,15.9063,15.876,15.9063,78900.0
2015-05-06 11:55:00,21.0,21.01,20.97,20.99,78700.0,15.9063,15.9138,15.8835,15.8987,78700.0
2015-05-06 12:00:00,20.99,20.99,20.92,20.94,77700.0,15.8987,15.8987,15.8457,15.8608,77700.0
2015-05-06 12:05:00,20.93,20.95,20.92,20.94,71700.0,15.8532,15.8684,15.8457,15.8608,71700.0
2015-05-06 12:10:00,20.94,20.95,20.92,20.93,58500.0,15.8608,15.8684,15.8457,15.8532,58500.0
2015-05-06 12:15:00,20.93,20.95,20.92,20.95,47500.0,15.8532,15.8684,15.8457,15.8684,47500.0
2015-05-06 12:20:00,20.94,20.95,20.94,20.95,24200.0,15.8608,15.8684,15.8608,15.8684,24200.0
2015-05-06 12:25:00,20.95,20.95,20.89,20.91,99300.0,15.8684,15.8684,15.8229,15.8381,99300.0
2015-05-06 12:30:00,20.92,20.92,20.89,20.91,69400.0,15.8457,15.8457,15.8229,15.8381,69400.0
2015-05-06 12:35:00,20.92,20.93,20.91,20.93,25000.0,15.8457,15.8532,15.8381,15.8532,25000.0
2015-05-06 12:40:00,20.93,20.93,20.9,20.91,63300.0,15.8532,15.8532,15.8305,15.8381,63300.0
2015-05-06 12:45:00,20.9,20.94,20.9,20.93,67900.0,15.8305,15.8608,15.8305,15.8532,67900.0
2015-05-06 12:50:00,20.93,20.95,20.92,20.93,208100.0,15.8532,15.8684,15.8457,15.8532,208100.0
2015-05-06 12:55:00,20.92,20.95,20.92,20.93,64900.0,15.8457,15.8684,15.8457,15.8532,64900.0
2015-05-06 13:00:00,20.93,20.94,20.92,20.93,242100.0,15.8532,15.8608,15.8457,15.8532,242100.0
2015-05-06 13:05:00,20.94,20.94,20.92,20.92,71800.0,15.8608,15.8608,15.8457,15.8457,71800.0
2015-05-06 13:10:00,20.92,20.93,20.87,20.88,109100.0,15.8457,15.8532,15.8078,15.8154,109100.0
2015-05-06 13:15:00,20.88,20.9,20.86,20.9,83300.0,15.8154,15.8305,15.8002,15.8305,83300.0
2015-05-06 13:20:00,20.9,20.95,20.9,20.95,143400.0,15.8305,15.8684,15.8305,15.8684,143400.0
2015-05-06 13:25:00,20.95,20.95,20.92,20.92,72300.0,15.8684,15.8684,15.8457,15.8457,72300.0
2015-05-06 13:30:00,20.92,20.93,20.91,20.92,270700.0,15.8457,15.8532,15.8381,15.8457,270700.0
2015-05-06 13:35:00,20.92,20.95,20.91,20.94,98700.0,15.8457,15.8684,15.8381,15.8608,98700.0
2015-05-06 13:40:00,20.95,20.95,20.93,20.93,72600.0,15.8684,15.8684,15.8532,15.8532,72600.0
2015-05-06 13:45:00,20.93,20.94,20.91,20.94,122700.0,15.8532,15.8608,15.8381,15.8608,122700.0
2015-05-06 13:50:00,20.94,20.94,20.91,20.91,100200.0,15.8608,15.8608,15.8381,15.8381,100200.0
2015-05-06 13:55:00,20.92,20.93,20.91,20.93,48900.0,15.8457,15.8532,15.8381,15.8532,48900.0
2015-05-06 14:00:00,20.93,20.96,20.92,20.96,188700.0,15.8532,15.876,15.8457,15.876,188700.0
2015-05-06 14:05:00,20.96,20.98,20.95,20.97,121700.0,15.876,15.8911,15.8684,15.8835,121700.0
2015-05-06 14:10:00,20.98,20.98,20.94,20.95,191600.0,15.8911,15.8911,15.8608,15.8684,191600.0
2015-05-06 14:15:00,20.96,20.98,20.95,20.98,84600.0,15.876,15.8911,15.8684,15.8911,84600.0
2015-05-06 14:20:00,20.98,20.98,20.96,20.97,92800.0,15.8911,15.8911,15.876,15.8835,92800.0
2015-05-06 14:25:00,20.97,20.98,20.94,20.98,123200.0,15.8835,15.8911,15.8608,15.8911,123200.0
2015-05-06 14:30:00,20.98,20.98,20.94,20.95,174500.0,15.8911,15.8911,15.8608,15.8684,174500.0
2015-05-06 14:35:00,20.95,20.97,20.94,20.96,237200.0,15.8684,15.8835,15.8608,15.876,237200.0
2015-05-06 14:40:00,20.97,20.97,20.95,20.96,305700.0,15.8835,15.8835,15.8684,15.876,305700.0
2015-05-06 14:45:00,20.96,20.98,20.96,20.98,98700.0,15.876,15.8911,15.876,15.8911,98700.0
2015-05-06 14:50:00,20.98,20.98,20.96,20.96,73500.0,15.8911,15.8911,15.876,15.876,73500.0
2015-05-06 14:55:00,20.96,20.99,20.95,20.99,169300.0,15.876,15.8987,15.8684,15.8987,169300.0
2015-05-06 15:00:00,20.99,21.0,20.97,20.99,144100.0,15.8987,15.9063,15.8835,15.8987,144100.0
2015-05-06 15:05:00,20.98,21.0,20.96,21.0,165400.0,15.8911,15.9063,15.876,15.9063,165400.0
2015-05-06 15:10:00,21.0,21.0,20.95,20.95,108200.0,15.9063,15.9063,15.8684,15.8684,108200.0
2015-05-06 15:15:00,20.96,20.96,20.93,20.95,100400.0,15.876,15.876,15.8532,15.8684,100400.0
2015-05-06 15:20:00,20.95,20.99,20.94,20.99,75800.0,15.8684,15.8987,15.8608,15.8987,75800.0
2015-05-06 15:25:00,20.99,21.0,20.97,20.99,148000.0,15.8987,15.9063,15.8835,15.8987,148000.0
2015-05-06 15:30:00,20.99,21.01,20.98,21.01,370800.0,15.8987,15.9138,15.8911,15.9138,370800.0
2015-05-06 15:35:00,21.01,21.09,21.0,21.09,279400.0,15.9138,15.9744,15.9063,15.9744,279400.0
2015-05-06 15:40:00,21.09,21.09,21.01,21.01,260100.0,15.9744,15.9744,15.9138,15.9138,260100.0
2015-05-06 15:45:00,21.01,21.04,21.01,21.03,212900.0,15.9138,15.9366,15.9138,15.929,212900.0
2015-05-06 15:50:00,21.03,21.03,21.01,21.03,200400.0,15.929,15.929,15.9138,15.929,200400.0
2015-05-06 15:55:00,21.03,21.07,21.02,21.07,706100.0,15.929,15.9593,15.9214,15.9593,706100.0
2015-05-07 09:30:00,21.04,21.05,20.92,20.94,290300.0,15.9366,15.9441,15.8457,15.8608,290300.0
2015-05-07 09:35:00,20.94,20.98,20.91,20.91,378000.0,15.8608,15.8911,15.8381,15.8381,378000.0
2015-05-07 09:40:00,20.91,20.98,20.9,20.96,134200.0,15.8381,15.8911,15.8305,15.876,134200.0
2015-05-07 09:45:00,20.96,20.98,20.95,20.97,113300.0,15.876,15.8911,15.8684,15.8835,113300.0
2015-05-07 09:50:00,20.98,20.99,20.95,20.97,165300.0,15.8911,15.8987,15.8684,15.8835,165300.0
2015-05-07 09:55:00,20.97,20.98,20.94,20.96,125000.0,15.8835,15.8911,15.8608,15.876,125000.0
2015-05-07 10:00:00,20.96,20.97,20.92,20.96,336400.0,15.876,15.8835,15.8457,15.876,336400.0
2015-05-07 10:05:00,20.96,20.99,20.93,20.95,92300.0,15.876,15.8987,15.8532,15.8684,92300.0
2015-05-07 10:10:00,20.96,21.02,20.95,21.02,131000.0,15.876,15.9214,15.8684,15.9214,131000.0
2015-05-07 10:15:00,21.02,21.02,20.94,20.97,329000.0,15.9214,15.9214,15.8608,15.8835,329000.0
2015-05-07 10:20:00,20.97,20.98,20.95,20.96,371200.0,15.8835,15.8911,15.8684,15.876,371200.0
2015-05-07 10:25:00,20.97,21.02,20.95,20.96,267900.0,15.8835,15.9214,15.8684,15.876,267900.0
2015-05-07 10:30:00,20.96,20.99,20.95,20.96,153700.0,15.876,15.8987,15.8684,15.876,153700.0
2015-05-07 10:35:00,20.97,20.98,20.96,20.98,68300.0,15.8835,15.8911,15.876,15.8911,68300.0
2015-05-07 10:40:00,20.98,21.03,20.98,21.03,154100.0,15.8911,15.929,15.8911,15.929,154100.0
2015-05-07 10:45:00,21.03,21.05,21.01,21.03,117000.0,15.929,15.9441,15.9138,15.929,117000.0
2015-05-07 10:50:00,21.03,21.08,21.03,21.04,96600.0,15.929,15.9669,15.929,15.9366,96600.0
2015-05-07 10:55:00,21.04,21.05,21.01,21.02,306600.0,15.9366,15.9441,15.9138,15.9214,306600.0
2015-05-07 11:00:00,21.02,21.03,20.98,20.99,352700.0,15.9214,15.929,15.8911,15.8987,352700.0
2015-05-07 11:05:00,20.99,21.02,20.98,21.0,159400.0,15.8987,15.9214,15.8911,15.9063,159400.0
2015-05-07 11:10:00,21.0,21.02,21.0,21.01,58400.0,15.9063,15.9214,15.9063,15.9138,58400.0
2015-05-07 11:15:00,21.01,21.01,20.99,21.01,144900.0,15.9138,15.9138,15.8987,15.9138,144900.0
2015-05-07 11:20:00,21.01,21.03,21.0,21.02,170100.0,15.9138,15.929,15.9063,15.9214,170100.0
2015-05-07 11:25:00,21.02,21.05,21.01,21.03,95200.0,15.9214,15.9441,15.9138,15.929,95200.0
2015-05-07 11:30:00,21.03,21.09,21.02,21.07,259300.0,15.929,15.9744,15.9214,15.9593,259300.0
2015-05-07 11:35:00,21.08,21.08,21.01,21.02,113400.0,15.9669,15.9669,15.9138,15.9214,113400.0
2015-05-07 11:40:00,21.03,21.05,21.02,21.04,30300.0,15.929,15.9441,15.9214,15.9366,30300.0
2015-05-07 11:45:00,21.03,21.04,21.01,21.04,41600.0,15.929,15.9366,15.9138,15.9366,41600.0
2015-05-07 11:50:00,21.03,21.05,21.01,21.04,159500.0,15.929,15.9441,15.9138,15.9366,159500.0
2015-05-07 11:55:00,21.04,21.05,21.02,21.05,250900.0,15.9366,15.9441,15.9214,15.9441,250900.0
2015-05-07 12:00:00,21.05,21.05,21.04,21.05,20800.0,15.9441,15.9441,15.9366,15.9441,20800.0
2015-05-07 12:05:00,21.05,21.06,21.02,21.02,83800.0,15.9441,15.9517,15.9214,15.9214,83800.0
2015-05-07 12:10:00,21.03,21.05,21.02,21.04,53100.0,15.929,15.9441,15.9214,15.9366,53100.0
2015-05-07 12:15:00,21.03,21.06,21.03,21.05,53600.0,15.929,15.9517,15.929,15.9441,53600.0
2015-05-07 12:20:00,21.05,21.07,21.05,21.07,30800.0,15.9441,15.9593,15.9441,15.9593,30800.0
2015-05-07 12:25:00,21.06,21.07,21.05,21.06,35700.0,15.9517,15.9593,15.9441,15.9517,35700.0
2015-05-07 12:30:00,21.07,21.1,21.07,21.08,47700.0,15.9593,15.982,15.9593,15.9669,47700.0
2015-05-07 12:35:00,21.09,21.14,21.09,21.13,76900.0,15.9744,16.0123,15.9744,16.0047,76900.0
2015-05-07 12:40:00,21.13,21.15,21.12,21.14,44200.0,16.0047,16.0199,15.9972,16.0123,44200.0
2015-05-07 12:45:00,21.15,21.15,21.14,21.14,26500.0,16.0199,16.0199,16.0123,16.0123,26500.0
2015-05-07 12:50:00,21.14,21.17,21.14,21.14,46900.0,16.0123,16.035,16.0123,16.0123,46900.0
2015-05-07 12:55:00,21.14,21.16,21.13,21.16,48400.0,16.0123,16.0275,16.0047,16.0275,48400.0
2015-05-07 13:00:00,21.16,21.19,21.15,21.16,58100.0,16.0275,16.0502,16.0199,16.0275,58100.0
2015-05-07 13:05:00,21.16,21.16,21.13,21.14,30100.0,16.0275,16.0275,16.0047,16.0123,30100.0
2015-05-07 13:10:00,21.14,21.15,21.14,21.14,14400.0,16.0123,16.0199,16.0123,16.0123,14400.0
2015-05-07 13:15:00,21.14,21.15,21.13,21.14,156300.0,16.0123,16.0199,16.0047,16.0123,156300.0
2015-05-07 13:20:00,21.13,21.13,21.1,21.11,85800.0,16.0047,16.0047,15.982,15.9896,85800.0
2015-05-07 13:25:00,21.11,21.12,21.1,21.11,20500.0,15.9896,15.9972,15.982,15.9896,20500.0
2015-05-07 13:30:00,21.12,21.15,21.11,21.14,48800.0,15.9972,16.0199,15.9896,16.0123,48800.0
2015-05-07 13:35:00,21.14,21.14,21.13,21.13,150300.0,16.0123,16.0123,16.0047,16.0047,150300.0
2015-05-07 13:40:00,21.13,21.15,21.13,21.14,45600.0,16.0047,16.0199,16.0047,16.0123,45600.0
2015-05-07 13:45:00,21.14,21.15,21.13,21.13,11200.0,16.0123,16.0199,16.0047,16.0047,11200.0
2015-05-07 13:50:00,21.13,21.14,21.09,21.09,47300.0,16.0047,16.0123,15.9744,15.9744,47300.0
2015-05-07 13:55:00,21.09,21.1,21.07,21.09,96300.0,15.9744,15.982,15.9593,15.9744,96300.0
2015-05-07 14:00:00,21.09,21.11,21.08,21.09,81400.0,15.9744,15.9896,15.9669,15.9744,81400.0
2015-05-07 14:05:00,21.09,21.1,21.08,21.08,24400.0,15.9744,15.982,15.9669,15.9669,24400.0
2015-05-07 14:10:00,21.08,21.09,21.08,21.08,25300.0,15.9669,15.9744,15.9669,15.9669,25300.0
2015-05-07 14:15:00,21.08,21.1,21.08,21.1,53400.0,15.9669,15.982,15.9669,15.982,53400.0
2015-05-07 14:20:00,21.09,21.1,21.09,21.09,32900.0,15.9744,15.982,15.9744,15.9744,32900.0
2015-05-07 14:25:00,21.09,21.1,21.09,21.1,55000.0,15.9744,15.982,15.9744,15.982,55000.0
2015-05-07 14:30:00,21.1,21.11,21.08,21.11,139200.0,15.982,15.9896,15.9669,15.9896,139200.0
2015-05-07 14:35:00,21.1,21.11,21.1,21.1,33600.0,15.982,15.9896,15.982,15.982,33600.0
2015-05-07 14:40:00,21.1,21.11,21.09,21.09,46700.0,15.982,15.9896,15.9744,15.9744,46700.0
2015-05-07 14:45:00,21.09,21.1,21.08,21.09,103500.0,15.9744,15.982,15.9669,15.9744,103500.0
2015-05-07 14:50:00,21.1,21.1,21.09,21.1,21900.0,15.982,15.982,15.9744,15.982,21900.0
2015-05-07 14:55:00,21.1,21.13,21.09,21.12,82800.0,15.982,16.0047,15.9744,15.9972,82800.0
2015-05-07 15:00:00,21.12,21.13,21.11,21.13,56500.0,15.9972,16.0047,15.9896,16.0047,56500.0
2015-05-07 15:05:00,21.12,21.13,21.12,21.12,37000.0,15.9972,16.0047,15.9972,15.9972,37000.0
2015-05-07 15:10:00,21.12,21.13,21.1,21.11,82300.0,15.9972,16.0047,15.982,15.9896,82300.0
2015-05-07 15:15:00,21.1,21.12,21.1,21.11,155300.0,15.982,15.9972,15.982,15.9896,155300.0
2015-05-07 15:20:00,21.11,21.11,21.06,21.07,86600.0,15.9896,15.9896,15.9517,15.9593,86600.0
2015-05-07 15:25:00,21.07,21.09,21.06,21.06,116400.0,15.9593,15.9744,15.9517,15.9517,116400.0
2015-05-07 15:30:00,21.07,21.07,21.04,21.06,230500.0,15.9593,15.9593,15.9366,15.9517,230500.0
2015-05-07 15:35:00,21.06,21.06,21.01,21.02,124300.0,15.9517,15.9517,15.9138,15.9214,124300.0
2015-05-07 15:40:00,21.03,21.05,21.01,21.01,86400.0,15.929,15.9441,15.9138,15.9138,86400.0
2015-05-07 15:45:00,21.01,21.03,21.0,21.02,162800.0,15.9138,15.929,15.9063,15.9214,162800.0
2015-05-07 15:50:00,21.02,21.03,21.01,21.02,147300.0,15.9214,15.929,15.9138,15.9214,147300.0
2015-05-07 15:55:00,21.02,21.06,21.01,21.04,477900.0,15.9214,15.9517,15.9138,15.9366,477900.0
2015-05-08 09:30:00,21.18,21.35,21.16,21.27,204200.0,16.0426,16.1714,16.0275,16.1108,204200.0
2015-05-08 09:35:00,21.27,21.31,21.24,21.28,83300.0,16.1108,16.1411,16.088,16.1183,83300.0
2015-05-08 09:40:00,21.28,21.4,21.28,21.39,279100.0,16.1183,16.2092,16.1183,16.2017,279100.0
2015-05-08 09:45:00,21.39,21.4,21.32,21.35,127700.0,16.2017,16.2092,16.1486,16.1714,127700.0
2015-05-08 09:50:00,21.35,21.36,21.32,21.33,101600.0,16.1714,16.1789,16.1486,16.1562,101600.0
2015-05-08 09:55:00,21.33,21.35,21.26,21.27,162400.0,16.1562,16.1714,16.1032,16.1108,162400.0
2015-05-08 10:00:00,21.27,21.32,21.26,21.32,108700.0,16.1108,16.1486,16.1032,16.1486,108700.0
2015-05-08 10:05:00,21.31,21.32,21.28,21.31,74000.0,16.1411,16.1486,16.1183,16.1411,74000.0
2015-05-08 10:10:00,21.31,21.33,21.31,21.32,61900.0,16.1411,16.1562,16.1411,16.1486,61900.0
2015-05-08 10:15:00,21.32,21.32,21.3,21.3,63900.0,16.1486,16.1486,16.1335,16.1335,63900.0
2015-05-08 10:20:00,21.3,21.33,21.3,21.32,71400.0,16.1335,16.1562,16.1335,16.1486,71400.0
2015-05-08 10:25:00,21.32,21.33,21.3,21.3,67200.0,16.1486,16.1562,16.1335,16.1335,67200.0
2015-05-08 10:30:00,21.29,21.33,21.28,21.28,79000.0,16.1259,16.1562,16.1183,16.1183,79000.0
2015-05-08 10:35:00,21.28,21.28,21.25,21.28,91800.0,16.1183,16.1183,16.0956,16.1183,91800.0
2015-05-08 10:40:00,21.28,21.28,21.26,21.27,49600.0,16.1183,16.1183,16.1032,16.1108,49600.0
2015-05-08 10:45:00,21.27,21.3,21.26,21.29,81900.0,16.1108,16.1335,16.1032,16.1259,81900.0
2015-05-08 10:50:00,21.29,21.31,21.27,21.3,66800.0,16.1259,16.1411,16.1108,16.1335,66800.0
2015-05-08 10:55:00,21.3,21.31,21.27,21.29,43800.0,16.1335,16.1411,16.1108,16.1259,43800.0
2015-05-08 11:00:00,21.29,21.31,21.28,21.28,50200.0,16.1259,16.1411,16.1183,16.1183,50200.0
2015-05-08 11:05:00,21.28,21.3,21.28,21.3,36700.0,16.1183,16.1335,16.1183,16.1335,36700.0
2015-05-08 11:10:00,21.29,21.3,21.28,21.28,32800.0,16.1259,16.1335,16.1183,16.1183,32800.0
2015-05-08 11:15:00,21.29,21.29,21.27,21.29,35500.0,16.1259,16.1259,16.1108,16.1259,35500.0
2015-05-08 11:20:00,21.28,21.29,21.27,21.27,45600.0,16.1183,16.1259,16.1108,16.1108,45600.0
2015-05-08 11:25:00,21.27,21.28,21.25,21.26,32600.0,16.1108,16.1183,16.0956,16.1032,32600.0
2015-05-08 11:30:00,21.26,21.27,21.24,21.25,91400.0,16.1032,16.1108,16.088,16.0956,91400.0
2015-05-08 11:35:00,21.26,21.26,21.24,21.26,52500.0,16.1032,16.1032,16.088,16.1032,52500.0
2015-05-08 11:40:00,21.26,21.27,21.25,21.26,123300.0,16.1032,16.1108,16.0956,16.1032,123300.0
2015-05-08 11:45:00,21.26,21.26,21.23,21.25,100700.0,16.1032,16.1032,16.0805,16.0956,100700.0
2015-05-08 11:50:00,21.25,21.26,21.23,21.25,110300.0,16.0956,16.1032,16.0805,16.0956,110300.0
2015-05-08 11:55:00,21.26,21.26,21.23,21.24,51000.0,16.1032,16.1032,16.0805,16.088,51000.0
2015-05-08 12:00:00,21.25,21.25,21.23,21.23,60300.0,16.0956,16.0956,16.0805,16.0805,60300.0
2015-05-08 12:05:00,21.24,21.25,21.22,21.22,96900.0,16.088,16.0956,16.0729,16.0729,96900.0
2015-05-08 12:10:00,21.22,21.23,21.21,21.21,49600.0,16.0729,16.0805,16.0653,16.0653,49600.0
2015-05-08 12:15:00,21.21,21.22,21.19,21.21,80900.0,16.0653,16.0729,16.0502,16.0653,80900.0
2015-05-08 12:20:00,21.21,21.23,21.19,21.23,41400.0,16.0653,16.0805,16.0502,16.0805,41400.0
2015-05-08 12:25:00,21.23,21.24,21.21,21.24,39700.0,16.0805,16.088,16.0653,16.088,39700.0
2015-05-08 12:30:00,21.23,21.24,21.22,21.22,30300.0,16.0805,16.088,16.0729,16.0729,30300.0
2015-05-08 12:35:00,21.23,21.23,21.2,21.2,37600.0,16.0805,16.0805,16.0578,16.0578,37600.0
2015-05-08 12:40:00,21.21,21.22,21.19,21.2,43700.0,16.0653,16.0729,16.0502,16.0578,43700.0
2015-05-08 12:45:00,21.19,21.2,21.18,21.19,40400.0,16.0502,16.0578,16.0426,16.0502,40400.0
2015-05-08 12:50:00,21.19,21.22,21.19,21.2,37100.0,16.0502,16.0729,16.0502,16.0578,37100.0
2015-05-08 12:55:00,21.2,21.22,21.19,21.21,28800.0,16.0578,16.0729,16.0502,16.0653,28800.0
2015-05-08 13:00:00,21.21,21.22,21.19,21.2,24300.0,16.0653,16.0729,16.0502,16.0578,24300.0
2015-05-08 13:05:00,21.2,21.22,21.19,21.21,49700.0,16.0578,16.0729,16.0502,16.0653,49700.0
2015-05-08 13:10:00,21.21,21.22,21.2,21.21,27800.0,16.0653,16.0729,16.0578,16.0653,27800.0
2015-05-08 13:15:00,21.2,21.21,21.19,21.2,61100.0,16.0578,16.0653,16.0502,16.0578,61100.0
2015-05-08 13:20:00,21.2,21.2,21.18,21.19,46400.0,16.0578,16.0578,16.0426,16.0502,46400.0
2015-05-08 13:25:00,21.19,21.19,21.17,21.17,33300.0,16.0502,16.0502,16.035,16.035,33300.0
2015-05-08 13:30:00,21.17,21.18,21.16,21.18,55200.0,16.035,16.0426,16.0275,16.0426,55200.0
2015-05-08 13:35:00,21.17,21.19,21.16,21.17,36500.0,16.035,16.0502,16.0275,16.035,36500.0
2015-05-08 13:40:00,21.17,21.18,21.16,21.17,39800.0,16.035,16.0426,16.0275,16.035,39800.0
2015-05-08 13:45:00,21.18,21.19,21.15,21.16,55600.0,16.0426,16.0502,16.0199,16.0275,55600.0
2015-05-08 13:50:00,21.16,21.17,21.15,21.17,31600.0,16.0275,16.035,16.0199,16.035,31600.0
2015-05-08 13:55:00,21.16,21.17,21.15,21.16,26500.0,16.0275,16.035,16.0199,16.0275,26500.0
2015-05-08 14:00:00,21.16,21.2,21.15,21.18,70900.0,16.0275,16.0578,16.0199,16.0426,70900.0
2015-05-08 14:05:00,21.18,21.19,21.17,21.18,65500.0,16.0426,16.0502,16.035,16.0426,65500.0
2015-05-08 14:10:00,21.18,21.2,21.17,21.18,47800.0,16.0426,16.0578,16.035,16.0426,47800.0
2015-05-08 14:15:00,21.18,21.19,21.17,21.19,40200.0,16.0426,16.0502,16.035,16.0502,40200.0
2015-05-08 14:20:00,21.19,21.21,21.17,21.21,45600.0,16.0502,16.0653,16.035,16.0653,45600.0
2015-05-08 14:25:00,21.21,21.21,21.19,21.19,31100.0,16.0653,16.0653,16.0502,16.0502,31100.0
2015-05-08 14:30:00,21.19,21.2,21.19,21.2,35800.0,16.0502,16.0578,16.0502,16.0578,35800.0
2015-05-08 14:35:00,21.2,21.22,21.18,21.21,70400.0,16.0578,16.0729,16.0426,16.0653,70400.0
2015-05-08 14:40:00,21.2,21.22,21.18,21.18,60600.0,16.0578,16.0729,16.0426,16.0426,60600.0
2015-05-08 14:45:00,21.19,21.21,21.18,21.19,69500.0,16.0502,16.0653,16.0426,16.0502,69500.0
2015-05-08 14:50:00,21.2,21.2,21.17,21.19,71100.0,16.0578,16.0578,16.035,16.0502,71100.0
2015-05-08 14:55:00,21.19,21.19,21.14,21.17,399300.0,16.0502,16.0502,16.0123,16.035,399300.0
2015-05-08 15:00:00,21.17,21.17,21.13,21.14,157500.0,16.035,16.035,16.0047,16.0123,157500.0
2015-05-08 15:05:00,21.14,21.14,21.09,21.11,312700.0,16.0123,16.0123,15.9744,15.9896,312700.0
2015-05-08 15:10:00,21.11,21.16,21.1,21.15,114100.0,15.9896,16.0275,15.982,16.0199,114100.0
2015-05-08 15:15:00,21.16,21.16,21.12,21.12,99400.0,16.0275,16.0275,15.9972,15.9972,99400.0
2015-05-08 15:20:00,21.12,21.13,21.08,21.09,219600.0,15.9972,16.0047,15.9669,15.9744,219600.0
2015-05-08 15:25:00,21.09,21.11,21.07,21.11,434600.0,15.9744,15.9896,15.9593,15.9896,434600.0
2015-05-08 15:30:00,21.11,21.15,21.1,21.14,201000.0,15.9896,16.0199,15.982,16.0123,201000.0
2015-05-08 15:35:00,21.14,21.14,21.12,21.14,133300.0,16.0123,16.0123,15.9972,16.0123,133300.0
2015-05-08 15:40:00,21.14,21.15,21.13,21.14,192400.0,16.0123,16.0199,16.0047,16.0123,192400.0
2015-05-08 15:45:00,21.14,21.16,21.12,21.13,228400.0,16.0123,16.0275,15.9972,16.0047,228400.0
2015-05-08 15:50:00,21.13,21.13,21.12,21.12,185500.0,16.0047,16.0047,15.9972,15.9972,185500.0
2015-05-08 15:55:00,21.13,21.16,21.12,21.14,606000.0,16.0047,16.0275,15.9972,16.0123,606000.0
2015-05-11 09:30:00,21.09,21.14,21.07,21.12,113600.0,15.9744,16.0123,15.9593,15.9972,113600.0
2015-05-11 09:35:00,21.12,21.14,21.08,21.12,211800.0,15.9972,16.0123,15.9669,15.9972,211800.0
2015-05-11 09:40:00,21.11,21.21,21.11,21.2,62700.0,15.9896,16.0653,15.9896,16.0578,62700.0
2015-05-11 09:45:00,21.21,21.27,21.2,21.23,103700.0,16.0653,16.1108,16.0578,16.0805,103700.0
2015-05-11 09:50:00,21.23,21.25,21.22,21.24,76900.0,16.0805,16.0956,16.0729,16.088,76900.0
2015-05-11 09:55:00,21.25,21.27,21.21,21.27,93000.0,16.0956,16.1108,16.0653,16.1108,93000.0
2015-05-11 10:00:00,21.27,21.34,21.26,21.34,192600.0,16.1108,16.1638,16.1032,16.1638,192600.0
2015-05-11 10:05:00,21.34,21.34,21.26,21.27,196600.0,16.1638,16.1638,16.1032,16.1108,196600.0
2015-05-11 10:10:00,21.28,21.3,21.26,21.27,139300.0,16.1183,16.1335,16.1032,16.1108,139300.0
2015-05-11 10:15:00,21.27,21.3,21.26,21.3,64500.0,16.1108,16.1335,16.1032,16.1335,64500.0
2015-05-11 10:20:00,21.3,21.33,21.29,21.32,110600.0,16.1335,16.1562,16.1259,16.1486,110600.0
2015-05-11 10:25:00,21.33,21.34,21.29,21.29,111000.0,16.1562,16.1638,16.1259,16.1259,111000.0
2015-05-11 10:30:00,21.29,21.3,21.26,21.3,68100.0,16.1259,16.1335,16.1032,16.1335,68100.0
2015-05-11 10:35:00,21.3,21.32,21.29,21.3,62700.0,16.1335,16.1486,16.1259,16.1335,62700.0
2015-05-11 10:40:00,21.3,21.34,21.3,21.34,67500.0,16.1335,16.1638,16.1335,16.1638,67500.0
2015-05-11 10:45:00,21.34,21.37,21.34,21.37,73900.0,16.1638,16.1865,16.1638,16.1865,73900.0
2015-05-11 10:50:00,21.37,21.39,21.36,21.39,131500.0,16.1865,16.2017,16.1789,16.2017,131500.0
2015-05-11 10:55:00,21.39,21.41,21.38,21.41,79400.0,16.2017,16.2168,16.1941,16.2168,79400.0
2015-05-11 11:00:00,21.41,21.41,21.35,21.35,136800.0,16.2168,16.2168,16.1714,16.1714,136800.0
2015-05-11 11:05:00,21.35,21.37,21.34,21.37,59100.0,16.1714,16.1865,16.1638,16.1865,59100.0
2015-05-11 11:10:00,21.36,21.42,21.36,21.42,106100.0,16.1789,16.2244,16.1789,16.2244,106100.0
2015-05-11 11:15:00,21.42,21.44,21.41,21.43,156300.0,16.2244,16.2395,16.2168,16.232,156300.0
2015-05-11 11:20:00,21.43,21.45,21.41,21.45,134500.0,16.232,16.2471,16.2168,16.2471,134500.0
2015-05-11 11:25:00,21.44,21.47,21.44,21.47,177300.0,16.2395,16.2623,16.2395,16.2623,177300.0
2015-05-11 11:30:00,21.47,21.47,21.45,21.46,104300.0,16.2623,16.2623,16.2471,16.2547,104300.0
2015-05-11 11:35:00,21.46,21.46,21.44,21.46,47400.0,16.2547,16.2547,16.2395,16.2547,47400.0
2015-05-11 11:40:00,21.45,21.48,21.45,21.46,149500.0,16.2471,16.2698,16.2471,16.2547,149500.0
2015-05-11 11:45:00,21.46,21.48,21.46,21.46,37900.0,16.2547,16.2698,16.2547,16.2547,37900.0
2015-05-11 11:50:00,21.46,21.5,21.46,21.48,82800.0,16.2547,16.285,16.2547,16.2698,82800.0
2015-05-11 11:55:00,21.49,21.49,21.43,21.43,114400.0,16.2774,16.2774,16.232,16.232,114400.0
2015-05-11 12:00:00,21.43,21.47,21.41,21.43,193200.0,16.232,16.2623,16.2168,16.232,193200.0
2015-05-11 12:05:00,21.43,21.44,21.42,21.43,79300.0,16.232,16.2395,16.2244,16.232,79300.0
2015-05-11 12:10:00,21.42,21.43,21.42,21.43,21400.0,16.2244,16.232,16.2244,16.232,21400.0
2015-05-11 12:15:00,21.42,21.43,21.41,21.42,44700.0,16.2244,16.232,16.2168,16.2244,44700.0
2015-05-11 12:20:00,21.41,21.42,21.38,21.4,104700.0,16.2168,16.2244,16.1941,16.2092,104700.0
2015-05-11 12:25:00,21.41,21.45,21.4,21.43,82100.0,16.2168,16.2471,16.2092,16.232,82100.0
2015-05-11 12:30:00,21.43,21.43,21.41,21.42,73000.0,16.232,16.232,16.2168,16.2244,73000.0
2015-05-11 12:35:00,21.42,21.45,21.42,21.44,54000.0,16.2244,16.2471,16.2244,16.2395,54000.0
2015-05-11 12:40:00,21.44,21.45,21.42,21.44,35000.0,16.2395,16.2471,16.2244,16.2395,35000.0
2015-05-11 12:45:00,21.44,21.44,21.41,21.42,37700.0,16.2395,16.2395,16.2168,16.2244,37700.0
2015-05-11 12:50:00,21.42,21.45,21.4,21.44,195000.0,16.2244,16.2471,16.2092,16.2395,195000.0
2015-05-11 12:55:00,21.45,21.46,21.41,21.43,167800.0,16.2471,16.2547,16.2168,16.232,167800.0
2015-05-11 13:00:00,21.43,21.44,21.41,21.41,116900.0,16.232,16.2395,16.2168,16.2168,116900.0
2015-05-11 13:05:00,21.41,21.44,21.41,21.44,45400.0,16.2168,16.2395,16.2168,16.2395,45400.0
2015-05-11 13:10:00,21.44,21.44,21.41,21.42,58000.0,16.2395,16.2395,16.2168,16.2244,58000.0
2015-05-11 13:15:00,21.41,21.42,21.4,21.41,140600.0,16.2168,16.2244,16.2092,16.2168,140600.0
2015-05-11 13:20:00,21.41,21.44,21.4,21.41,147200.0,16.2168,16.2395,16.2092,16.2168,147200.0
2015-05-11 13:25:00,21.42,21.42,21.4,21.42,135100.0,16.2244,16.2244,16.2092,16.2244,135100.0
2015-05-11 13:30:00,21.42,21.47,21.42,21.47,83900.0,16.2244,16.2623,16.2244,16.2623,83900.0
2015-05-11 13:35:00,21.47,21.47,21.42,21.44,64600.0,16.2623,16.2623,16.2244,16.2395,64600.0
2015-05-11 13:40:00,21.44,21.45,21.41,21.42,62900.0,16.2395,16.2471,16.2168,16.2244,62900.0
2015-05-11 13:45:00,21.42,21.44,21.41,21.42,242300.0,16.2244,16.2395,16.2168,16.2244,242300.0
2015-05-11 13:50:00,21.42,21.42,21.41,21.42,54100.0,16.2244,16.2244,16.2168,16.2244,54100.0
2015-05-11 13:55:00,21.42,21.42,21.41,21.42,22300.0,16.2244,16.2244,16.2168,16.2244,22300.0
2015-05-11 14:00:00,21.42,21.45,21.41,21.42,106200.0,16.2244,16.2471,16.2168,16.2244,106200.0
2015-05-11 14:05:00,21.41,21.42,21.37,21.37,123200.0,16.2168,16.2244,16.1865,16.1865,123200.0
2015-05-11 14:10:00,21.38,21.39,21.35,21.37,74000.0,16.1941,16.2017,16.1714,16.1865,74000.0
2015-05-11 14:15:00,21.37,21.37,21.35,21.35,18600.0,16.1865,16.1865,16.1714,16.1714,18600.0
2015-05-11 14:20:00,21.36,21.38,21.35,21.35,76500.0,16.1789,16.1941,16.1714,16.1714,76500.0
2015-05-11 14:25:00,21.36,21.37,21.35,21.37,65000.0,16.1789,16.1865,16.1714,16.1865,65000.0
2015-05-11 14:30:00,21.37,21.37,21.35,21.36,61900.0,16.1865,16.1865,16.1714,16.1789,61900.0
2015-05-11 14:35:00,21.36,21.37,21.33,21.34,79700.0,16.1789,16.1865,16.1562,16.1638,79700.0
2015-05-11 14:40:00,21.34,21.35,21.31,21.34,93000.0,16.1638,16.1714,16.1411,16.1638,93000.0
2015-05-11 14:45:00,21.34,21.35,21.32,21.35,49100.0,16.1638,16.1714,16.1486,16.1714,49100.0
2015-05-11 14:50:00,21.35,21.35,21.31,21.31,49500.0,16.1714,16.1714,16.1411,16.1411,49500.0
2015-05-11 14:55:00,21.31,21.35,21.31,21.35,77000.0,16.1411,16.1714,16.1411,16.1714,77000.0
2015-05-11 15:00:00,21.34,21.35,21.29,21.3,71400.0,16.1638,16.1714,16.1259,16.1335,71400.0
2015-05-11 15:05:00,21.3,21.31,21.29,21.3,129200.0,16.1335,16.1411,16.1259,16.1335,129200.0
2015-05-11 15:10:00,21.29,21.31,21.29,21.31,35100.0,16.1259,16.1411,16.1259,16.1411,35100.0
2015-05-11 15:15:00,21.3,21.33,21.3,21.33,54000.0,16.1335,16.1562,16.1335,16.1562,54000.0
2015-05-11 15:20:00,21.33,21.34,21.31,21.32,85300.0,16.1562,16.1638,16.1411,16.1486,85300.0
2015-05-11 15:25:00,21.32,21.35,21.31,21.35,70200.0,16.1486,16.1714,16.1411,16.1714,70200.0
2015-05-11 15:30:00,21.34,21.35,21.31,21.32,71500.0,16.1638,16.1714,16.1411,16.1486,71500.0
2015-05-11 15:35:00,21.31,21.34,21.31,21.34,68600.0,16.1411,16.1638,16.1411,16.1638,68600.0
2015-05-11 15:40:00,21.33,21.34,21.32,21.33,97500.0,16.1562,16.1638,16.1486,16.1562,97500.0
2015-05-11 15:45:00,21.33,21.35,21.31,21.32,170900.0,16.1562,16.1714,16.1411,16.1486,170900.0
2015-05-11 15:50:00,21.33,21.35,21.32,21.35,151300.0,16.1562,16.1714,16.1486,16.1714,151300.0
2015-05-11 15:55:00,21.34,21.35,21.32,21.32,331800.0,16.1638,16.1714,16.1486,16.1486,331800.0
2015-05-12 09:30:00,21.14,21.23,21.11,21.21,187900.0,16.0123,16.0805,15.9896,16.0653,187900.0
2015-05-12 09:35:00,21.21,21.26,21.17,21.22,171900.0,16.0653,16.1032,16.035,16.0729,171900.0
2015-05-12 09:40:00,21.2,21.2,21.08,21.11,79600.0,16.0578,16.0578,15.9669,15.9896,79600.0
2015-05-12 09:45:00,21.11,21.17,21.09,21.16,71400.0,15.9896,16.035,15.9744,16.0275,71400.0
2015-05-12 09:50:00,21.15,21.17,21.12,21.14,122400.0,16.0199,16.035,15.9972,16.0123,122400.0
2015-05-12 09:55:00,21.14,21.18,21.12,21.17,255200.0,16.0123,16.0426,15.9972,16.035,255200.0
2015-05-12 10:00:00,21.16,21.16,21.1,21.12,130100.0,16.0275,16.0275,15.982,15.9972,130100.0
2015-05-12 10:05:00,21.12,21.16,21.1,21.15,95000.0,15.9972,16.0275,15.982,16.0199,95000.0
2015-05-12 10:10:00,21.14,21.17,21.1,21.12,84300.0,16.0123,16.035,15.982,15.9972,84300.0
2015-05-12 10:15:00,21.1,21.15,21.08,21.1,69200.0,15.982,16.0199,15.9669,15.982,69200.0
2015-05-12 10:20:00,21.09,21.11,21.06,21.08,85000.0,15.9744,15.9896,15.9517,15.9669,85000.0
2015-05-12 10:25:00,21.08,21.12,21.08,21.09,124100.0,15.9669,15.9972,15.9669,15.9744,124100.0
2015-05-12 10:30:00,21.09,21.14,21.09,21.13,63300.0,15.9744,16.0123,15.9744,16.0047,63300.0
2015-05-12 10:35:00,21.12,21.19,21.11,21.18,61200.0,15.9972,16.0502,15.9896,16.0426,61200.0
2015-05-12 10:40:00,21.19,21.2,21.16,21.18,74700.0,16.0502,16.0578,16.0275,16.0426,74700.0
2015-05-12 10:45:00,21.18,21.19,21.16,21.16,116700.0,16.0426,16.0502,16.0275,16.0275,116700.0
2015-05-12 10:50:00,21.16,21.18,21.15,21.16,42500.0,16.0275,16.0426,16.0199,16.0275,42500.0
2015-05-12 10:55:00,21.16,21.18,21.11,21.12,41400.0,16.0275,16.0426,15.9896,15.9972,41400.0
2015-05-12 11:00:00,21.12,21.15,21.11,21.14,63900.0,15.9972,16.0199,15.9896,16.0123,63900.0
2015-05-12 11:05:00,21.14,21.16,21.12,21.12,77500.0,16.0123,16.0275,15.9972,15.9972,77500.0
2015-05-12 11:10:00,21.13,21.14,21.1,21.1,77300.0,16.0047,16.0123,15.982,15.982,77300.0
2015-05-12 11:15:00,21.11,21.11,21.07,21.1,58000.0,15.9896,15.9896,15.9593,15.982,58000.0
2015-05-12 11:20:00,21.09,21.13,21.09,21.11,54600.0,15.9744,16.0047,15.9744,15.9896,54600.0
2015-05-12 11:25:00,21.11,21.11,21.08,21.08,43600.0,15.9896,15.9896,15.9669,15.9669,43600.0
2015-05-12 11:30:00,21.08,21.11,21.07,21.09,55400.0,15.9669,15.9896,15.9593,15.9744,55400.0
2015-05-12 11:35:00,21.09,21.1,21.07,21.09,40400.0,15.9744,15.982,15.9593,15.9744,40400.0
2015-05-12 11:40:00,21.08,21.11,21.07,21.1,59300.0,15.9669,15.9896,15.9593,15.982,59300.0
2015-05-12 11:45:00,21.1,21.11,21.08,21.09,34000.0,15.982,15.9896,15.9669,15.9744,34000.0
2015-05-12 11:50:00,21.09,21.1,21.07,21.1,38100.0,15.9744,15.982,15.9593,15.982,38100.0
2015-05-12 11:55:00,21.09,21.1,21.07,21.08,41100.0,15.9744,15.982,15.9593,15.9669,41100.0
2015-05-12 12:00:00,21.09,21.1,21.07,21.07,36200.0,15.9744,15.982,15.9593,15.9593,36200.0
2015-05-12 12:05:00,21.07,21.1,21.06,21.06,64300.0,15.9593,15.982,15.9517,15.9517,64300.0
2015-05-12 12:10:00,21.06,21.07,21.04,21.07,50600.0,15.9517,15.9593,15.9366,15.9593,50600.0
2015-05-12 12:15:00,21.07,21.09,21.06,21.07,32300.0,15.9593,15.9744,15.9517,15.9593,32300.0
2015-05-12 12:20:00,21.08,21.08,21.06,21.07,26700.0,15.9669,15.9669,15.9517,15.9593,26700.0
2015-05-12 12:25:00,21.07,21.07,21.05,21.05,32900.0,15.9593,15.9593,15.9441,15.9441,32900.0
2015-05-12 12:30:00,21.05,21.06,21.04,21.05,16700.0,15.9441,15.9517,15.9366,15.9441,16700.0
2015-05-12 12:35:00,21.05,21.08,21.04,21.07,47800.0,15.9441,15.9669,15.9366,15.9593,47800.0
2015-05-12 12:40:00,21.07,21.08,21.06,21.07,21400.0,15.9593,15.9669,15.9517,15.9593,21400.0
2015-05-12 12:45:00,21.08,21.08,21.05,21.05,38900.0,15.9669,15.9669,15.9441,15.9441,38900.0
2015-05-12 12:50:00,21.05,21.09,21.05,21.09,40700.0,15.9441,15.9744,15.9441,15.9744,40700.0
2015-05-12 12:55:00,21.08,21.09,21.06,21.08,22600.0,15.9669,15.9744,15.9517,15.9669,22600.0
2015-05-12 13:00:00,21.07,21.09,21.06,21.06,32300.0,15.9593,15.9744,15.9517,15.9517,32300.0
2015-05-12 13:05:00,21.06,21.1,21.06,21.09,36200.0,15.9517,15.982,15.9517,15.9744,36200.0
2015-05-12 13:10:00,21.09,21.11,21.08,21.1,51500.0,15.9744,15.9896,15.9669,15.982,51500.0
2015-05-12 13:15:00,21.09,21.1,21.07,21.07,29400.0,15.9744,15.982,15.9593,15.9593,29400.0
2015-05-12 13:20:00,21.08,21.1,21.07,21.09,69400.0,15.9669,15.982,15.9593,15.9744,69400.0
2015-05-12 13:25:00,21.09,21.1,21.08,21.08,22700.0,15.9744,15.982,15.9669,15.9669,22700.0
2015-05-12 13:30:00,21.08,21.09,21.06,21.07,34300.0,15.9669,15.9744,15.9517,15.9593,34300.0
2015-05-12 13:35:00,21.07,21.08,21.05,21.07,27400.0,15.9593,15.9669,15.9441,15.9593,27400.0
2015-05-12 13:40:00,21.06,21.07,21.05,21.05,33000.0,15.9517,15.9593,15.9441,15.9441,33000.0
2015-05-12 13:45:00,21.06,21.06,21.04,21.04,42500.0,15.9517,15.9517,15.9366,15.9366,42500.0
2015-05-12 13:50:00,21.04,21.05,21.02,21.03,39300.0,15.9366,15.9441,15.9214,15.929,39300.0
2015-05-12 13:55:00,21.03,21.06,21.03,21.03,48900.0,15.929,15.9517,15.929,15.929,48900.0
2015-05-12 14:00:00,21.04,21.05,21.02,21.04,135200.0,15.9366,15.9441,15.9214,15.9366,135200.0
2015-05-12 14:05:00,21.04,21.05,21.03,21.04,18900.0,15.9366,15.9441,15.929,15.9366,18900.0
2015-05-12 14:10:00,21.04,21.05,21.02,21.02,46900.0,15.9366,15.9441,15.9214,15.9214,46900.0
2015-05-12 14:15:00,21.03,21.03,21.01,21.03,30600.0,15.929,15.929,15.9138,15.929,30600.0
2015-05-12 14:20:00,21.03,21.05,21.02,21.04,39300.0,15.929,15.9441,15.9214,15.9366,39300.0
2015-05-12 14:25:00,21.04,21.07,21.03,21.06,45100.0,15.9366,15.9593,15.929,15.9517,45100.0
2015-05-12 14:30:00,21.06,21.08,21.06,21.07,31200.0,15.9517,15.9669,15.9517,15.9593,31200.0
2015-05-12 14:35:00,21.07,21.09,21.06,21.09,30600.0,15.9593,15.9744,15.9517,15.9744,30600.0
2015-05-12 14:40:00,21.08,21.09,21.05,21.06,73300.0,15.9669,15.9744,15.9441,15.9517,73300.0
2015-05-12 14:45:00,21.06,21.08,21.06,21.07,28200.0,15.9517,15.9669,15.9517,15.9593,28200.0
2015-05-12 14:50:00,21.08,21.09,21.06,21.07,92500.0,15.9669,15.9744,15.9517,15.9593,92500.0
2015-05-12 14:55:00,21.07,21.07,21.03,21.06,78600.0,15.9593,15.9593,15.929,15.9517,78600.0
2015-05-12 15:00:00,21.06,21.07,21.04,21.05,34000.0,15.9517,15.9593,15.9366,15.9441,34000.0
2015-05-12 15:05:00,21.06,21.06,21.04,21.05,54400.0,15.9517,15.9517,15.9366,15.9441,54400.0
2015-05-12 15:10:00,21.04,21.06,21.03,21.05,81700.0,15.9366,15.9517,15.929,15.9441,81700.0
2015-05-12 15:15:00,21.04,21.05,21.03,21.04,56800.0,15.9366,15.9441,15.929,15.9366,56800.0
2015-05-12 15:20:00,21.05,21.07,21.04,21.05,79400.0,15.9441,15.9593,15.9366,15.9441,79400.0
2015-05-12 15:25:00,21.06,21.07,21.03,21.05,84600.0,15.9517,15.9593,15.929,15.9441,84600.0
2015-05-12 15:30:00,21.05,21.07,21.03,21.03,66400.0,15.9441,15.9593,15.929,15.929,66400.0
2015-05-12 15:35:00,21.03,21.05,21.02,21.02,83000.0,15.929,15.9441,15.9214,15.9214,83000.0
2015-05-12 15:40:00,21.02,21.04,21.0,21.01,154000.0,15.9214,15.9366,15.9063,15.9138,154000.0
2015-05-12 15:45:00,21.02,21.03,21.01,21.01,132100.0,15.9214,15.929,15.9138,15.9138,132100.0
2015-05-12 15:50:00,21.02,21.03,21.0,21.02,158300.0,15.9214,15.929,15.9063,15.9214,158300.0
2015-05-12 15:55:00,21.02,21.02,20.98,20.98,305300.0,15.9214,15.9214,15.8911,15.8911,305300.0
2015-05-13 09:30:00,20.98,21.17,20.92,21.14,263400.0,15.8911,16.035,15.8457,16.0123,263400.0
2015-05-13 09:35:00,21.14,21.2,21.13,21.18,65300.0,16.0123,16.0578,16.0047,16.0426,65300.0
2015-05-13 09:40:00,21.19,21.25,21.17,21.22,77400.0,16.0502,16.0956,16.035,16.0729,77400.0
2015-05-13 09:45:00,21.23,21.25,21.15,21.18,176500.0,16.0805,16.0956,16.0199,16.0426,176500.0
2015-05-13 09:50:00,21.19,21.2,21.15,21.15,67200.0,16.0502,16.0578,16.0199,16.0199,67200.0
2015-05-13 09:55:00,21.15,21.15,21.06,21.1,94200.0,16.0199,16.0199,15.9517,15.982,94200.0
2015-05-13 10:00:00,21.09,21.1,21.03,21.08,336500.0,15.9744,15.982,15.929,15.9669,336500.0
2015-05-13 10:05:00,21.08,21.09,21.03,21.04,225800.0,15.9669,15.9744,15.929,15.9366,225800.0
2015-05-13 10:10:00,21.03,21.09,21.03,21.08,93700.0,15.929,15.9744,15.929,15.9669,93700.0
2015-05-13 10:15:00,21.07,21.08,21.04,21.04,78500.0,15.9593,15.9669,15.9366,15.9366,78500.0
2015-05-13 10:20:00,21.04,21.07,21.01,21.05,75500.0,15.9366,15.9593,15.9138,15.9441,75500.0
2015-05-13 10:25:00,21.05,21.06,20.99,21.0,135400.0,15.9441,15.9517,15.8987,15.9063,135400.0
2015-05-13 10:30:00,21.0,21.01,20.95,20.95,99600.0,15.9063,15.9138,15.8684,15.8684,99600.0
2015-05-13 10:35:00,20.95,20.96,20.91,20.91,214500.0,15.8684,15.876,15.8381,15.8381,214500.0
2015-05-13 10:40:00,20.91,20.92,20.89,20.89,59900.0,15.8381,15.8457,15.8229,15.8229,59900.0
2015-05-13 10:45:00,20.89,20.9,20.87,20.9,135700.0,15.8229,15.8305,15.8078,15.8305,135700.0
2015-05-13 10:50:00,20.9,20.9,20.87,20.88,111600.0,15.8305,15.8305,15.8078,15.8154,111600.0
2015-05-13 10:55:00,20.87,20.88,20.81,20.82,123600.0,15.8078,15.8154,15.7623,15.7699,123600.0
2015-05-13 11:00:00,20.82,20.86,20.81,20.84,145600.0,15.7699,15.8002,15.7623,15.7851,145600.0
2015-05-13 11:05:00,20.84,20.86,20.84,20.86,101700.0,15.7851,15.8002,15.7851,15.8002,101700.0
2015-05-13 11:10:00,20.86,20.9,20.86,20.88,61300.0,15.8002,15.8305,15.8002,15.8154,61300.0
2015-05-13 11:15:00,20.88,20.91,20.88,20.9,93600.0,15.8154,15.8381,15.8154,15.8305,93600.0
2015-05-13 11:20:00,20.91,20.91,20.87,20.89,56800.0,15.8381,15.8381,15.8078,15.8229,56800.0
2015-05-13 11:25:00,20.9,20.9,20.86,20.87,68900.0,15.8305,15.8305,15.8002,15.8078,68900.0
2015-05-13 11:30:00,20.87,20.87,20.83,20.84,131500.0,15.8078,15.8078,15.7775,15.7851,131500.0
2015-05-13 11:35:00,20.85,20.85,20.84,20.85,37400.0,15.7926,15.7926,15.7851,15.7926,37400.0
2015-05-13 11:40:00,20.85,20.87,20.83,20.84,134200.0,15.7926,15.8078,15.7775,15.7851,134200.0
2015-05-13 11:45:00,20.84,20.85,20.81,20.82,117600.0,15.7851,15.7926,15.7623,15.7699,117600.0
2015-05-13 11:50:00,20.82,20.83,20.81,20.82,38200.0,15.7699,15.7775,15.7623,15.7699,38200.0
2015-05-13 11:55:00,20.82,20.88,20.81,20.88,103600.0,15.7699,15.8154,15.7623,15.8154,103600.0
2015-05-13 12:00:00,20.87,20.9,20.87,20.89,44700.0,15.8078,15.8305,15.8078,15.8229,44700.0
2015-05-13 12:05:00,20.89,20.91,20.88,20.89,56600.0,15.8229,15.8381,15.8154,15.8229,56600.0
2015-05-13 12:10:00,20.89,20.9,20.89,20.89,39800.0,15.8229,15.8305,15.8229,15.8229,39800.0
2015-05-13 12:15:00,20.89,20.92,20.89,20.91,64100.0,15.8229,15.8457,15.8229,15.8381,64100.0
2015-05-13 12:20:00,20.92,20.93,20.89,20.9,199500.0,15.8457,15.8532,15.8229,15.8305,199500.0
2015-05-13 12:25:00,20.9,20.91,20.87,20.9,129300.0,15.8305,15.8381,15.8078,15.8305,129300.0
2015-05-13 12:30:00,20.91,20.93,20.9,20.93,31400.0,15.8381,15.8532,15.8305,15.8532,31400.0
2015-05-13 12:35:00,20.93,20.97,20.92,20.96,73100.0,15.8532,15.8835,15.8457,15.876,73100.0
2015-05-13 12:40:00,20.96,20.96,20.93,20.94,62100.0,15.876,15.876,15.8532,15.8608,62100.0
2015-05-13 12:45:00,20.95,20.97,20.94,20.96,27400.0,15.8684,15.8835,15.8608,15.876,27400.0
2015-05-13 12:50:00,20.96,20.97,20.95,20.96,43900.0,15.876,15.8835,15.8684,15.876,43900.0
2015-05-13 12:55:00,20.95,20.97,20.94,20.96,62700.0,15.8684,15.8835,15.8608,15.876,62700.0
2015-05-13 13:00:00,20.96,20.98,20.95,20.98,99400.0,15.876,15.8911,15.8684,15.8911,99400.0
2015-05-13 13:05:00,20.98,20.98,20.97,20.97,27500.0,15.8911,15.8911,15.8835,15.8835,27500.0
2015-05-13 13:10:00,20.97,20.98,20.96,20.96,48800.0,15.8835,15.8911,15.876,15.876,48800.0
2015-05-13 13:15:00,20.96,20.97,20.93,20.96,170500.0,15.876,15.8835,15.8532,15.876,170500.0
2015-05-13 13:20:00,20.95,21.01,20.95,21.01,277400.0,15.8684,15.9138,15.8684,15.9138,277400.0
2015-05-13 13:25:00,21.0,21.05,21.0,21.04,64700.0,15.9063,15.9441,15.9063,15.9366,64700.0
2015-05-13 13:30:00,21.05,21.06,21.04,21.05,67000.0,15.9441,15.9517,15.9366,15.9441,67000.0
2015-05-13 13:35:00,21.06,21.08,21.05,21.07,133400.0,15.9517,15.9669,15.9441,15.9593,133400.0
2015-05-13 13:40:00,21.07,21.13,21.06,21.13,855500.0,15.9593,16.0047,15.9517,16.0047,855500.0
2015-05-13 13:45:00,21.13,21.14,21.05,21.05,197000.0,16.0047,16.0123,15.9441,15.9441,197000.0
2015-05-13 13:50:00,21.05,21.07,21.04,21.05,118300.0,15.9441,15.9593,15.9366,15.9441,118300.0
2015-05-13 13:55:00,21.05,21.08,21.05,21.08,55300.0,15.9441,15.9669,15.9441,15.9669,55300.0
2015-05-13 14:00:00,21.09,21.09,21.06,21.06,45700.0,15.9744,15.9744,15.9517,15.9517,45700.0
2015-05-13 14:05:00,21.06,21.07,21.04,21.07,122600.0,15.9517,15.9593,15.9366,15.9593,122600.0
2015-05-13 14:10:00,21.06,21.08,21.06,21.07,38800.0,15.9517,15.9669,15.9517,15.9593,38800.0
2015-05-13 14:15:00,21.07,21.08,21.05,21.06,51300.0,15.9593,15.9669,15.9441,15.9517,51300.0
2015-05-13 14:20:00,21.05,21.06,21.04,21.04,54400.0,15.9441,15.9517,15.9366,15.9366,54400.0
2015-05-13 14:25:00,21.05,21.06,21.04,21.05,60200.0,15.9441,15.9517,15.9366,15.9441,60200.0
2015-05-13 14:30:00,21.04,21.05,21.02,21.02,33500.0,15.9366,15.9441,15.9214,15.9214,33500.0
2015-05-13 14:35:00,21.02,21.06,21.02,21.05,76800.0,15.9214,15.9517,15.9214,15.9441,76800.0
2015-05-13 14:40:00,21.04,21.05,21.04,21.04,32800.0,15.9366,15.9441,15.9366,15.9366,32800.0
2015-05-13 14:45:00,21.04,21.06,21.04,21.05,60000.0,15.9366,15.9517,15.9366,15.9441,60000.0
2015-05-13 14:50:00,21.05,21.06,21.04,21.05,104400.0,15.9441,15.9517,15.9366,15.9441,104400.0
2015-05-13 14:55:00,21.05,21.05,21.04,21.05,40400.0,15.9441,15.9441,15.9366,15.9441,40400.0
2015-05-13 15:00:00,21.05,21.05,21.03,21.04,98100.0,15.9441,15.9441,15.929,15.9366,98100.0
2015-05-13 15:05:00,21.03,21.06,21.03,21.05,121300.0,15.929,15.9517,15.929,15.9441,121300.0
2015-05-13 15:10:00,21.05,21.05,21.03,21.04,113700.0,15.9441,15.9441,15.929,15.9366,113700.0
2015-05-13 15:15:00,21.04,21.06,21.03,21.06,101400.0,15.9366,15.9517,15.929,15.9517,101400.0
2015-05-13 15:20:00,21.06,21.08,21.04,21.07,371200.0,15.9517,15.9669,15.9366,15.9593,371200.0
2015-05-13 15:25:00,21.07,21.08,21.04,21.05,190600.0,15.9593,15.9669,15.9366,15.9441,190600.0
2015-05-13 15:30:00,21.05,21.07,21.02,21.02,204300.0,15.9441,15.9593,15.9214,15.9214,204300.0
2015-05-13 15:35:00,21.03,21.06,21.02,21.05,408200.0,15.929,15.9517,15.9214,15.9441,408200.0
2015-05-13 15:40:00,21.06,21.08,21.04,21.04,155300.0,15.9517,15.9669,15.9366,15.9366,155300.0
2015-05-13 15:45:00,21.05,21.08,21.04,21.07,255900.0,15.9441,15.9669,15.9366,15.9593,255900.0
2015-05-13 15:50:00,21.06,21.07,21.04,21.05,264100.0,15.9517,15.9593,15.9366,15.9441,264100.0
2015-05-13 15:55:00,21.05,21.09,21.04,21.07,399600.0,15.9441,15.9744,15.9366,15.9593,399600.0
2015-05-14 09:30:00,21.25,21.35,21.17,21.35,133300.0,16.0956,16.1714,16.035,16.1714,133300.0
2015-05-14 09:35:00,21.36,21.39,21.29,21.29,128700.0,16.1789,16.2017,16.1259,16.1259,128700.0
2015-05-14 09:40:00,21.3,21.33,21.26,21.27,112700.0,16.1335,16.1562,16.1032,16.1108,112700.0
2015-05-14 09:45:00,21.27,21.28,21.23,21.23,42200.0,16.1108,16.1183,16.0805,16.0805,42200.0
2015-05-14 09:50:00,21.24,21.26,21.23,21.26,41300.0,16.088,16.1032,16.0805,16.1032,41300.0
2015-05-14 09:55:00,21.26,21.27,21.21,21.21,50700.0,16.1032,16.1108,16.0653,16.0653,50700.0
2015-05-14 10:00:00,21.21,21.22,21.17,21.2,47600.0,16.0653,16.0729,16.035,16.0578,47600.0
2015-05-14 10:05:00,21.2,21.22,21.18,21.21,146000.0,16.0578,16.0729,16.0426,16.0653,146000.0
2015-05-14 10:10:00,21.21,21.29,21.21,21.28,129700.0,16.0653,16.1259,16.0653,16.1183,129700.0
2015-05-14 10:15:00,21.29,21.29,21.23,21.23,80500.0,16.1259,16.1259,16.0805,16.0805,80500.0
2015-05-14 10:20:00,21.24,21.26,21.22,21.22,48600.0,16.088,16.1032,16.0729,16.0729,48600.0
2015-05-14 10:25:00,21.22,21.26,21.22,21.26,74200.0,16.0729,16.1032,16.0729,16.1032,74200.0
2015-05-14 10:30:00,21.26,21.26,21.21,21.22,56300.0,16.1032,16.1032,16.0653,16.0729,56300.0
2015-05-14 10:35:00,21.21,21.22,21.19,21.19,54800.0,16.0653,16.0729,16.0502,16.0502,54800.0
2015-05-14 10:40:00,21.2,21.2,21.16,21.19,59100.0,16.0578,16.0578,16.0275,16.0502,59100.0
2015-05-14 10:45:00,21.19,21.2,21.16,21.18,96400.0,16.0502,16.0578,16.0275,16.0426,96400.0
2015-05-14 10:50:00,21.18,21.19,21.16,21.16,43300.0,16.0426,16.0502,16.0275,16.0275,43300.0
2015-05-14 10:55:00,21.17,21.19,21.16,21.17,46100.0,16.035,16.0502,16.0275,16.035,46100.0
2015-05-14 11:00:00,21.17,21.2,21.16,21.19,33300.0,16.035,16.0578,16.0275,16.0502,33300.0
2015-05-14 11:05:00,21.2,21.2,21.17,21.17,25700.0,16.0578,16.0578,16.035,16.035,25700.0
2015-05-14 11:10:00,21.17,21.18,21.14,21.14,24700.0,16.035,16.0426,16.0123,16.0123,24700.0
2015-05-14 11:15:00,21.14,21.15,21.12,21.12,35500.0,16.0123,16.0199,15.9972,15.9972,35500.0
2015-05-14 11:20:00,21.12,21.15,21.12,21.14,30100.0,15.9972,16.0199,15.9972,16.0123,30100.0
2015-05-14 11:25:00,21.14,21.17,21.14,21.17,24100.0,16.0123,16.035,16.0123,16.035,24100.0
2015-05-14 11:30:00,21.17,21.17,21.14,21.15,60800.0,16.035,16.035,16.0123,16.0199,60800.0
2015-05-14 11:35:00,21.16,21.16,21.13,21.13,23200.0,16.0275,16.0275,16.0047,16.0047,23200.0
2015-05-14 11:40:00,21.13,21.14,21.12,21.12,18300.0,16.0047,16.0123,15.9972,15.9972,18300.0
2015-05-14 11:45:00,21.12,21.18,21.12,21.18,45800.0,15.9972,16.0426,15.9972,16.0426,45800.0
2015-05-14 11:50:00,21.18,21.22,21.18,21.2,42300.0,16.0426,16.0729,16.0426,16.0578,42300.0
2015-05-14 11:55:00,21.21,21.21,21.19,21.21,25300.0,16.0653,16.0653,16.0502,16.0653,25300.0
2015-05-14 12:00:00,21.21,21.22,21.18,21.19,40600.0,16.0653,16.0729,16.0426,16.0502,40600.0
2015-05-14 12:05:00,21.19,21.19,21.16,21.17,40900.0,16.0502,16.0502,16.0275,16.035,40900.0
2015-05-14 12:10:00,21.17,21.19,21.16,21.18,29700.0,16.035,16.0502,16.0275,16.0426,29700.0
2015-05-14 12:15:00,21.18,21.21,21.18,21.21,30800.0,16.0426,16.0653,16.0426,16.0653,30800.0
2015-05-14 12:20:00,21.21,21.22,21.18,21.18,129700.0,16.0653,16.0729,16.0426,16.0426,129700.0
2015-05-14 12:25:00,21.18,21.19,21.17,21.17,20000.0,16.0426,16.0502,16.035,16.035,20000.0
2015-05-14 12:30:00,21.17,21.19,21.16,21.17,36000.0,16.035,16.0502,16.0275,16.035,36000.0
2015-05-14 12:35:00,21.16,21.17,21.16,21.16,18900.0,16.0275,16.035,16.0275,16.0275,18900.0
2015-05-14 12:40:00,21.16,21.17,21.13,21.14,43300.0,16.0275,16.035,16.0047,16.0123,43300.0
2015-05-14 12:45:00,21.14,21.15,21.13,21.14,23600.0,16.0123,16.0199,16.0047,16.0123,23600.0
2015-05-14 12:50:00,21.14,21.16,21.14,21.16,24300.0,16.0123,16.0275,16.0123,16.0275,24300.0
2015-05-14 12:55:00,21.15,21.18,21.15,21.17,42300.0,16.0199,16.0426,16.0199,16.035,42300.0
2015-05-14 13:00:00,21.16,21.19,21.16,21.18,40400.0,16.0275,16.0502,16.0275,16.0426,40400.0
2015-05-14 13:05:00,21.19,21.2,21.18,21.2,32700.0,16.0502,16.0578,16.0426,16.0578,32700.0
2015-05-14 13:10:00,21.21,21.23,21.2,21.22,32800.0,16.0653,16.0805,16.0578,16.0729,32800.0
2015-05-14 13:15:00,21.23,21.23,21.21,21.21,45500.0,16.0805,16.0805,16.0653,16.0653,45500.0
2015-05-14 13:20:00,21.21,21.24,21.21,21.23,45500.0,16.0653,16.088,16.0653,16.0805,45500.0
2015-05-14 13:25:00,21.24,21.25,21.23,21.25,36300.0,16.088,16.0956,16.0805,16.0956,36300.0
2015-05-14 13:30:00,21.25,21.28,21.24,21.27,56200.0,16.0956,16.1183,16.088,16.1108,56200.0
2015-05-14 13:35:00,21.28,21.29,21.26,21.26,66700.0,16.1183,16.1259,16.1032,16.1032,66700.0
2015-05-14 13:40:00,21.27,21.27,21.25,21.25,34400.0,16.1108,16.1108,16.0956,16.0956,34400.0
2015-05-14 13:45:00,21.25,21.26,21.25,21.25,23000.0,16.0956,16.1032,16.0956,16.0956,23000.0
2015-05-14 13:50:00,21.26,21.28,21.25,21.27,54200.0,16.1032,16.1183,16.0956,16.1108,54200.0
2015-05-14 13:55:00,21.28,21.28,21.27,21.27,29200.0,16.1183,16.1183,16.1108,16.1108,29200.0
2015-05-14 14:00:00,21.27,21.28,21.25,21.26,56800.0,16.1108,16.1183,16.0956,16.1032,56800.0
2015-05-14 14:05:00,21.26,21.27,21.25,21.27,47000.0,16.1032,16.1108,16.0956,16.1108,47000.0
2015-05-14 14:10:00,21.27,21.28,21.26,21.27,49600.0,16.1108,16.1183,16.1032,16.1108,49600.0
2015-05-14 14:15:00,21.28,21.3,21.26,21.26,166400.0,16.1183,16.1335,16.1032,16.1032,166400.0
2015-05-14 14:20:00,21.27,21.27,21.26,21.27,23100.0,16.1108,16.1108,16.1032,16.1108,23100.0
2015-05-14 14:25:00,21.27,21.27,21.26,21.27,33500.0,16.1108,16.1108,16.1032,16.1108,33500.0
2015-05-14 14:30:00,21.27,21.27,21.26,21.27,35100.0,16.1108,16.1108,16.1032,16.1108,35100.0
2015-05-14 14:35:00,21.26,21.27,21.26,21.27,47700.0,16.1032,16.1108,16.1032,16.1108,47700.0
2015-05-14 14:40:00,21.26,21.28,21.26,21.27,66800.0,16.1032,16.1183,16.1032,16.1108,66800.0
2015-05-14 14:45:00,21.27,21.27,21.26,21.26,62800.0,16.1108,16.1108,16.1032,16.1032,62800.0
2015-05-14 14:50:00,21.26,21.3,21.26,21.3,155200.0,16.1032,16.1335,16.1032,16.1335,155200.0
2015-05-14 14:55:00,21.3,21.32,21.29,21.32,142400.0,16.1335,16.1486,16.1259,16.1486,142400.0
2015-05-14 15:00:00,21.31,21.33,21.31,21.32,58700.0,16.1411,16.1562,16.1411,16.1486,58700.0
2015-05-14 15:05:00,21.32,21.34,21.32,21.34,52300.0,16.1486,16.1638,16.1486,16.1638,52300.0
2015-05-14 15:10:00,21.33,21.36,21.33,21.35,100800.0,16.1562,16.1789,16.1562,16.1714,100800.0
2015-05-14 15:15:00,21.35,21.35,21.34,21.35,40800.0,16.1714,16.1714,16.1638,16.1714,40800.0
2015-05-14 15:20:00,21.35,21.36,21.34,21.36,94800.0,16.1714,16.1789,16.1638,16.1789,94800.0
2015-05-14 15:25:00,21.36,21.36,21.34,21.35,85000.0,16.1789,16.1789,16.1638,16.1714,85000.0
2015-05-14 15:30:00,21.35,21.36,21.33,21.33,141800.0,16.1714,16.1789,16.1562,16.1562,141800.0
2015-05-14 15:35:00,21.34,21.34,21.32,21.32,88700.0,16.1638,16.1638,16.1486,16.1486,88700.0
2015-05-14 15:40:00,21.33,21.34,21.32,21.33,147300.0,16.1562,16.1638,16.1486,16.1562,147300.0
2015-05-14 15:45:00,21.33,21.35,21.32,21.35,221500.0,16.1562,16.1714,16.1486,16.1714,221500.0
2015-05-14 15:50:00,21.35,21.37,21.34,21.36,166800.0,16.1714,16.1865,16.1638,16.1789,166800.0
2015-05-14 15:55:00,21.36,21.38,21.36,21.36,426600.0,16.1789,16.1941,16.1789,16.1789,426600.0
2015-05-15 09:30:00,21.4,21.4,21.31,21.34,443400.0,16.2092,16.2092,16.1411,16.1638,443400.0
2015-05-15 09:35:00,21.34,21.35,21.24,21.28,132800.0,16.1638,16.1714,16.088,16.1183,132800.0
2015-05-15 09:40:00,21.28,21.28,21.24,21.25,78200.0,16.1183,16.1183,16.088,16.0956,78200.0
2015-05-15 09:45:00,21.25,21.3,21.25,21.3,26200.0,16.0956,16.1335,16.0956,16.1335,26200.0
2015-05-15 09:50:00,21.3,21.33,21.27,21.32,60600.0,16.1335,16.1562,16.1108,16.1486,60600.0
2015-05-15 09:55:00,21.31,21.35,21.3,21.35,64700.0,16.1411,16.1714,16.1335,16.1714,64700.0
2015-05-15 10:00:00,21.35,21.37,21.31,21.32,86400.0,16.1714,16.1865,16.1411,16.1486,86400.0
2015-05-15 10:05:00,21.32,21.35,21.31,21.35,38300.0,16.1486,16.1714,16.1411,16.1714,38300.0
2015-05-15 10:10:00,21.34,21.34,21.28,21.32,77800.0,16.1638,16.1638,16.1183,16.1486,77800.0
2015-05-15 10:15:00,21.32,21.36,21.31,21.33,69200.0,16.1486,16.1789,16.1411,16.1562,69200.0
2015-05-15 10:20:00,21.33,21.35,21.32,21.33,26700.0,16.1562,16.1714,16.1486,16.1562,26700.0
2015-05-15 10:25:00,21.33,21.36,21.31,21.34,31300.0,16.1562,16.1789,16.1411,16.1638,31300.0
2015-05-15 10:30:00,21.34,21.36,21.33,21.33,27100.0,16.1638,16.1789,16.1562,16.1562,27100.0
2015-05-15 10:35:00,21.33,21.37,21.32,21.36,71200.0,16.1562,16.1865,16.1486,16.1789,71200.0
2015-05-15 10:40:00,21.36,21.4,21.34,21.39,75800.0,16.1789,16.2092,16.1638,16.2017,75800.0
2015-05-15 10:45:00,21.39,21.44,21.39,21.44,110300.0,16.2017,16.2395,16.2017,16.2395,110300.0
2015-05-15 10:50:00,21.43,21.44,21.4,21.44,47400.0,16.232,16.2395,16.2092,16.2395,47400.0
2015-05-15 10:55:00,21.44,21.44,21.41,21.44,34300.0,16.2395,16.2395,16.2168,16.2395,34300.0
2015-05-15 11:00:00,21.43,21.46,21.41,21.42,54900.0,16.232,16.2547,16.2168,16.2244,54900.0
2015-05-15 11:05:00,21.42,21.44,21.42,21.44,60700.0,16.2244,16.2395,16.2244,16.2395,60700.0
2015-05-15 11:10:00,21.43,21.44,21.38,21.39,47500.0,16.232,16.2395,16.1941,16.2017,47500.0
2015-05-15 11:15:00,21.39,21.4,21.34,21.34,33600.0,16.2017,16.2092,16.1638,16.1638,33600.0
2015-05-15 11:20:00,21.34,21.36,21.33,21.35,37400.0,16.1638,16.1789,16.1562,16.1714,37400.0
2015-05-15 11:25:00,21.36,21.37,21.32,21.33,67100.0,16.1789,16.1865,16.1486,16.1562,67100.0
2015-05-15 11:30:00,21.32,21.34,21.31,21.31,37200.0,16.1486,16.1638,16.1411,16.1411,37200.0
2015-05-15 11:35:00,21.31,21.34,21.31,21.31,44000.0,16.1411,16.1638,16.1411,16.1411,44000.0
2015-05-15 11:40:00,21.31,21.32,21.29,21.29,44100.0,16.1411,16.1486,16.1259,16.1259,44100.0
2015-05-15 11:45:00,21.29,21.3,21.28,21.29,39000.0,16.1259,16.1335,16.1183,16.1259,39000.0
2015-05-15 11:50:00,21.29,21.32,21.28,21.32,39800.0,16.1259,16.1486,16.1183,16.1486,39800.0
2015-05-15 11:55:00,21.31,21.31,21.27,21.28,48400.0,16.1411,16.1411,16.1108,16.1183,48400.0
2015-05-15 12:00:00,21.29,21.3,21.28,21.28,24000.0,16.1259,16.1335,16.1183,16.1183,24000.0
2015-05-15 12:05:00,21.28,21.29,21.28,21.28,15400.0,16.1183,16.1259,16.1183,16.1183,15400.0
2015-05-15 12:10:00,21.28,21.29,21.27,21.28,38400.0,16.1183,16.1259,16.1108,16.1183,38400.0
2015-05-15 12:15:00,21.27,21.3,21.27,21.29,31900.0,16.1108,16.1335,16.1108,16.1259,31900.0
2015-05-15 12:20:00,21.29,21.34,21.29,21.34,22500.0,16.1259,16.1638,16.1259,16.1638,22500.0
2015-05-15 12:25:00,21.34,21.35,21.32,21.32,39400.0,16.1638,16.1714,16.1486,16.1486,39400.0
2015-05-15 12:30:00,21.32,21.34,21.31,21.34,11700.0,16.1486,16.1638,16.1411,16.1638,11700.0
2015-05-15 12:35:00,21.33,21.35,21.31,21.32,39300.0,16.1562,16.1714,16.1411,16.1486,39300.0
2015-05-15 12:40:00,21.31,21.33,21.3,21.33,26300.0,16.1411,16.1562,16.1335,16.1562,26300.0
2015-05-15 12:45:00,21.32,21.35,21.32,21.34,19700.0,16.1486,16.1714,16.1486,16.1638,19700.0
2015-05-15 12:50:00,21.35,21.36,21.34,21.35,18400.0,16.1714,16.1789,16.1638,16.1714,18400.0
2015-05-15 12:55:00,21.34,21.36,21.34,21.34,52100.0,16.1638,16.1789,16.1638,16.1638,52100.0
2015-05-15 13:00:00,21.34,21.35,21.34,21.34,8700.0,16.1638,16.1714,16.1638,16.1638,8700.0
2015-05-15 13:05:00,21.34,21.35,21.33,21.34,36700.0,16.1638,16.1714,16.1562,16.1638,36700.0
2015-05-15 13:10:00,21.34,21.35,21.32,21.32,29100.0,16.1638,16.1714,16.1486,16.1486,29100.0
2015-05-15 13:15:00,21.32,21.32,21.31,21.31,19900.0,16.1486,16.1486,16.1411,16.1411,19900.0
2015-05-15 13:20:00,21.32,21.34,21.31,21.33,42900.0,16.1486,16.1638,16.1411,16.1562,42900.0
2015-05-15 13:25:00,21.33,21.33,21.32,21.33,14100.0,16.1562,16.1562,16.1486,16.1562,14100.0
2015-05-15 13:30:00,21.32,21.33,21.32,21.32,22900.0,16.1486,16.1562,16.1486,16.1486,22900.0
2015-05-15 13:35:00,21.33,21.33,21.31,21.31,29900.0,16.1562,16.1562,16.1411,16.1411,29900.0
2015-05-15 13:40:00,21.32,21.34,21.31,21.34,54000.0,16.1486,16.1638,16.1411,16.1638,54000.0
2015-05-15 13:45:00,21.34,21.34,21.32,21.32,22700.0,16.1638,16.1638,16.1486,16.1486,22700.0
2015-05-15 13:50:00,21.32,21.34,21.32,21.33,40000.0,16.1486,16.1638,16.1486,16.1562,40000.0
2015-05-15 13:55:00,21.32,21.33,21.3,21.32,28900.0,16.1486,16.1562,16.1335,16.1486,28900.0
2015-05-15 14:00:00,21.32,21.32,21.31,21.32,9300.0,16.1486,16.1486,16.1411,16.1486,9300.0
2015-05-15 14:05:00,21.32,21.32,21.29,21.29,48600.0,16.1486,16.1486,16.1259,16.1259,48600.0
2015-05-15 14:10:00,21.3,21.3,21.29,21.3,30200.0,16.1335,16.1335,16.1259,16.1335,30200.0
2015-05-15 14:15:00,21.3,21.31,21.29,21.3,39900.0,16.1335,16.1411,16.1259,16.1335,39900.0
2015-05-15 14:20:00,21.29,21.3,21.28,21.3,32000.0,16.1259,16.1335,16.1183,16.1335,32000.0
2015-05-15 14:25:00,21.3,21.31,21.29,21.3,29800.0,16.1335,16.1411,16.1259,16.1335,29800.0
2015-05-15 14:30:00,21.3,21.32,21.3,21.32,27600.0,16.1335,16.1486,16.1335,16.1486,27600.0
2015-05-15 14:35:00,21.32,21.33,21.31,21.32,38600.0,16.1486,16.1562,16.1411,16.1486,38600.0
2015-05-15 14:40:00,21.32,21.34,21.31,21.34,29900.0,16.1486,16.1638,16.1411,16.1638,29900.0
2015-05-15 14:45:00,21.33,21.35,21.33,21.35,62400.0,16.1562,16.1714,16.1562,16.1714,62400.0
2015-05-15 14:50:00,21.34,21.35,21.34,21.34,36300.0,16.1638,16.1714,16.1638,16.1638,36300.0
2015-05-15 14:55:00,21.34,21.36,21.34,21.36,60400.0,16.1638,16.1789,16.1638,16.1789,60400.0
2015-05-15 15:00:00,21.35,21.36,21.35,21.36,38200.0,16.1714,16.1789,16.1714,16.1789,38200.0
2015-05-15 15:05:00,21.35,21.36,21.33,21.34,66600.0,16.1714,16.1789,16.1562,16.1638,66600.0
2015-05-15 15:10:00,21.35,21.35,21.31,21.31,38900.0,16.1714,16.1714,16.1411,16.1411,38900.0
2015-05-15 15:15:00,21.32,21.34,21.31,21.32,100400.0,16.1486,16.1638,16.1411,16.1486,100400.0
2015-05-15 15:20:00,21.31,21.32,21.31,21.32,16100.0,16.1411,16.1486,16.1411,16.1486,16100.0
2015-05-15 15:25:00,21.31,21.32,21.31,21.32,29900.0,16.1411,16.1486,16.1411,16.1486,29900.0
2015-05-15 15:30:00,21.31,21.33,21.31,21.32,86100.0,16.1411,16.1562,16.1411,16.1486,86100.0
2015-05-15 15:35:00,21.32,21.33,21.31,21.31,54200.0,16.1486,16.1562,16.1411,16.1411,54200.0
2015-05-15 15:40:00,21.31,21.32,21.29,21.3,113600.0,16.1411,16.1486,16.1259,16.1335,113600.0
2015-05-15 15:45:00,21.29,21.31,21.28,21.31,200800.0,16.1259,16.1411,16.1183,16.1411,200800.0
2015-05-15 15:50:00,21.31,21.31,21.3,21.31,144600.0,16.1411,16.1411,16.1335,16.1411,144600.0
2015-05-15 15:55:00,21.31,21.31,21.29,21.3,621500.0,16.1411,16.1411,16.1259,16.1335,621500.0
2015-05-18 09:30:00,21.25,21.34,21.25,21.32,279600.0,16.0956,16.1638,16.0956,16.1486,279600.0
2015-05-18 09:35:00,21.32,21.34,21.26,21.32,113700.0,16.1486,16.1638,16.1032,16.1486,113700.0
2015-05-18 09:40:00,21.32,21.34,21.31,21.33,55900.0,16.1486,16.1638,16.1411,16.1562,55900.0
2015-05-18 09:45:00,21.33,21.39,21.32,21.38,57400.0,16.1562,16.2017,16.1486,16.1941,57400.0
2015-05-18 09:50:00,21.39,21.41,21.38,21.4,86000.0,16.2017,16.2168,16.1941,16.2092,86000.0
2015-05-18 09:55:00,21.41,21.44,21.4,21.43,37300.0,16.2168,16.2395,16.2092,16.232,37300.0
2015-05-18 10:00:00,21.44,21.46,21.4,21.43,132300.0,16.2395,16.2547,16.2092,16.232,132300.0
2015-05-18 10:05:00,21.43,21.45,21.4,21.4,115200.0,16.232,16.2471,16.2092,16.2092,115200.0
2015-05-18 10:10:00,21.41,21.41,21.38,21.38,56100.0,16.2168,16.2168,16.1941,16.1941,56100.0
2015-05-18 10:15:00,21.38,21.39,21.35,21.36,32400.0,16.1941,16.2017,16.1714,16.1789,32400.0
2015-05-18 10:20:00,21.36,21.37,21.35,21.35,46000.0,16.1789,16.1865,16.1714,16.1714,46000.0
2015-05-18 10:25:00,21.36,21.39,21.35,21.39,38300.0,16.1789,16.2017,16.1714,16.2017,38300.0
2015-05-18 10:30:00,21.39,21.39,21.36,21.37,35200.0,16.2017,16.2017,16.1789,16.1865,35200.0
2015-05-18 10:35:00,21.37,21.39,21.36,21.38,43700.0,16.1865,16.2017,16.1789,16.1941,43700.0
2015-05-18 10:40:00,21.38,21.39,21.37,21.39,24800.0,16.1941,16.2017,16.1865,16.2017,24800.0
2015-05-18 10:45:00,21.38,21.39,21.36,21.36,46900.0,16.1941,16.2017,16.1789,16.1789,46900.0
2015-05-18 10:50:00,21.36,21.39,21.35,21.39,36500.0,16.1789,16.2017,16.1714,16.2017,36500.0
2015-05-18 10:55:00,21.39,21.39,21.37,21.39,43200.0,16.2017,16.2017,16.1865,16.2017,43200.0
2015-05-18 11:00:00,21.4,21.41,21.38,21.38,50200.0,16.2092,16.2168,16.1941,16.1941,50200.0
2015-05-18 11:05:00,21.39,21.42,21.38,21.42,31000.0,16.2017,16.2244,16.1941,16.2244,31000.0
2015-05-18 11:10:00,21.41,21.44,21.4,21.43,53400.0,16.2168,16.2395,16.2092,16.232,53400.0
2015-05-18 11:15:00,21.43,21.43,21.39,21.39,42100.0,16.232,16.232,16.2017,16.2017,42100.0
2015-05-18 11:20:00,21.39,21.41,21.39,21.41,30700.0,16.2017,16.2168,16.2017,16.2168,30700.0
2015-05-18 11:25:00,21.4,21.42,21.4,21.42,32600.0,16.2092,16.2244,16.2092,16.2244,32600.0
2015-05-18 11:30:00,21.41,21.43,21.41,21.42,45400.0,16.2168,16.232,16.2168,16.2244,45400.0
2015-05-18 11:35:00,21.42,21.44,21.41,21.43,37000.0,16.2244,16.2395,16.2168,16.232,37000.0
2015-05-18 11:40:00,21.43,21.43,21.42,21.43,13400.0,16.232,16.232,16.2244,16.232,13400.0
2015-05-18 11:45:00,21.43,21.44,21.41,21.43,37400.0,16.232,16.2395,16.2168,16.232,37400.0
2015-05-18 11:50:00,21.42,21.42,21.39,21.39,30900.0,16.2244,16.2244,16.2017,16.2017,30900.0
2015-05-18 11:55:00,21.39,21.41,21.39,21.41,32800.0,16.2017,16.2168,16.2017,16.2168,32800.0
2015-05-18 12:00:00,21.41,21.42,21.4,21.42,37000.0,16.2168,16.2244,16.2092,16.2244,37000.0
2015-05-18 12:05:00,21.41,21.44,21.41,21.44,24000.0,16.2168,16.2395,16.2168,16.2395,24000.0
2015-05-18 12:10:00,21.43,21.44,21.42,21.43,30500.0,16.232,16.2395,16.2244,16.232,30500.0
2015-05-18 12:15:00,21.43,21.44,21.42,21.44,16500.0,16.232,16.2395,16.2244,16.2395,16500.0
2015-05-18 12:20:00,21.44,21.44,21.41,21.41,32500.0,16.2395,16.2395,16.2168,16.2168,32500.0
2015-05-18 12:25:00,21.42,21.43,21.41,21.42,30600.0,16.2244,16.232,16.2168,16.2244,30600.0
2015-05-18 12:30:00,21.42,21.44,21.41,21.41,39500.0,16.2244,16.2395,16.2168,16.2168,39500.0
2015-05-18 12:35:00,21.42,21.43,21.41,21.42,12200.0,16.2244,16.232,16.2168,16.2244,12200.0
2015-05-18 12:40:00,21.43,21.44,21.42,21.44,44000.0,16.232,16.2395,16.2244,16.2395,44000.0
2015-05-18 12:45:00,21.44,21.45,21.42,21.42,20100.0,16.2395,16.2471,16.2244,16.2244,20100.0
2015-05-18 12:50:00,21.42,21.43,21.4,21.41,16700.0,16.2244,16.232,16.2092,16.2168,16700.0
2015-05-18 12:55:00,21.4,21.42,21.4,21.41,27000.0,16.2092,16.2244,16.2092,16.2168,27000.0
2015-05-18 13:00:00,21.42,21.43,21.41,21.42,23700.0,16.2244,16.232,16.2168,16.2244,23700.0
2015-05-18 13:05:00,21.42,21.45,21.42,21.44,29200.0,16.2244,16.2471,16.2244,16.2395,29200.0
2015-05-18 13:10:00,21.43,21.44,21.42,21.43,20900.0,16.232,16.2395,16.2244,16.232,20900.0
2015-05-18 13:15:00,21.43,21.43,21.41,21.43,34000.0,16.232,16.232,16.2168,16.232,34000.0
2015-05-18 13:20:00,21.43,21.45,21.42,21.45,20700.0,16.232,16.2471,16.2244,16.2471,20700.0
2015-05-18 13:25:00,21.44,21.45,21.43,21.44,45100.0,16.2395,16.2471,16.232,16.2395,45100.0
2015-05-18 13:30:00,21.43,21.44,21.42,21.43,57100.0,16.232,16.2395,16.2244,16.232,57100.0
2015-05-18 13:35:00,21.42,21.43,21.42,21.43,39700.0,16.2244,16.232,16.2244,16.232,39700.0
2015-05-18 13:40:00,21.43,21.43,21.4,21.41,32100.0,16.232,16.232,16.2092,16.2168,32100.0
2015-05-18 13:45:00,21.4,21.43,21.39,21.39,80400.0,16.2092,16.232,16.2017,16.2017,80400.0
2015-05-18 13:50:00,21.4,21.4,21.39,21.4,18400.0,16.2092,16.2092,16.2017,16.2092,18400.0
2015-05-18 13:55:00,21.39,21.4,21.38,21.39,52700.0,16.2017,16.2092,16.1941,16.2017,52700.0
2015-05-18 14:00:00,21.39,21.39,21.37,21.38,41500.0,16.2017,16.2017,16.1865,16.1941,41500.0
2015-05-18 14:05:00,21.39,21.39,21.36,21.37,64200.0,16.2017,16.2017,16.1789,16.1865,64200.0
2015-05-18 14:10:00,21.36,21.37,21.35,21.35,45300.0,16.1789,16.1865,16.1714,16.1714,45300.0
2015-05-18 14:15:00,21.35,21.36,21.34,21.34,28900.0,16.1714,16.1789,16.1638,16.1638,28900.0
2015-05-18 14:20:00,21.35,21.36,21.34,21.35,46000.0,16.1714,16.1789,16.1638,16.1714,46000.0
2015-05-18 14:25:00,21.36,21.37,21.35,21.35,66300.0,16.1789,16.1865,16.1714,16.1714,66300.0
2015-05-18 14:30:00,21.35,21.35,21.32,21.32,56600.0,16.1714,16.1714,16.1486,16.1486,56600.0
2015-05-18 14:35:00,21.32,21.35,21.32,21.34,90000.0,16.1486,16.1714,16.1486,16.1638,90000.0
2015-05-18 14:40:00,21.33,21.34,21.32,21.32,35700.0,16.1562,16.1638,16.1486,16.1486,35700.0
2015-05-18 14:45:00,21.32,21.33,21.31,21.31,27700.0,16.1486,16.1562,16.1411,16.1411,27700.0
2015-05-18 14:50:00,21.31,21.32,21.31,21.31,25500.0,16.1411,16.1486,16.1411,16.1411,25500.0
2015-05-18 14:55:00,21.32,21.33,21.3,21.3,106600.0,16.1486,16.1562,16.1335,16.1335,106600.0
2015-05-18 15:00:00,21.3,21.32,21.3,21.32,71400.0,16.1335,16.1486,16.1335,16.1486,71400.0
2015-05-18 15:05:00,21.31,21.33,21.3,21.3,102000.0,16.1411,16.1562,16.1335,16.1335,102000.0
2015-05-18 15:10:00,21.3,21.33,21.29,21.29,90400.0,16.1335,16.1562,16.1259,16.1259,90400.0
2015-05-18 15:15:00,21.29,21.3,21.29,21.3,27200.0,16.1259,16.1335,16.1259,16.1335,27200.0
2015-05-18 15:20:00,21.3,21.32,21.29,21.32,72200.0,16.1335,16.1486,16.1259,16.1486,72200.0
2015-05-18 15:25:00,21.32,21.34,21.31,21.34,99600.0,16.1486,16.1638,16.1411,16.1638,99600.0
2015-05-18 15:30:00,21.34,21.36,21.33,21.35,153700.0,16.1638,16.1789,16.1562,16.1714,153700.0
2015-05-18 15:35:00,21.35,21.37,21.35,21.37,64900.0,16.1714,16.1865,16.1714,16.1865,64900.0
2015-05-18 15:40:00,21.37,21.4,21.36,21.38,196500.0,16.1865,16.2092,16.1789,16.1941,196500.0
2015-05-18 15:45:00,21.39,21.43,21.38,21.43,271400.0,16.2017,16.232,16.1941,16.232,271400.0
2015-05-18 15:50:00,21.42,21.43,21.41,21.42,225700.0,16.2244,16.232,16.2168,16.2244,225700.0
2015-05-18 15:55:00,21.43,21.43,21.35,21.36,1013100.0,16.232,16.232,16.1714,16.1789,1013100.0
2015-05-19 09:30:00,21.45,21.62,21.43,21.58,272200.0,16.2471,16.3759,16.232,16.3456,272200.0
2015-05-19 09:35:00,21.57,21.61,21.5,21.59,172500.0,16.338,16.3683,16.285,16.3532,172500.0
2015-05-19 09:40:00,21.58,21.58,21.42,21.46,146400.0,16.3456,16.3456,16.2244,16.2547,146400.0
2015-05-19 09:45:00,21.46,21.47,21.35,21.35,136400.0,16.2547,16.2623,16.1714,16.1714,136400.0
2015-05-19 09:50:00,21.36,21.39,21.35,21.35,100300.0,16.1789,16.2017,16.1714,16.1714,100300.0
2015-05-19 09:55:00,21.35,21.36,21.3,21.32,85100.0,16.1714,16.1789,16.1335,16.1486,85100.0
2015-05-19 10:00:00,21.32,21.35,21.29,21.29,59200.0,16.1486,16.1714,16.1259,16.1259,59200.0
2015-05-19 10:05:00,21.29,21.3,21.25,21.28,61700.0,16.1259,16.1335,16.0956,16.1183,61700.0
2015-05-19 10:10:00,21.28,21.29,21.25,21.28,55100.0,16.1183,16.1259,16.0956,16.1183,55100.0
2015-05-19 10:15:00,21.28,21.28,21.24,21.24,48700.0,16.1183,16.1183,16.088,16.088,48700.0
2015-05-19 10:20:00,21.25,21.25,21.21,21.21,31400.0,16.0956,16.0956,16.0653,16.0653,31400.0
2015-05-19 10:25:00,21.21,21.24,21.2,21.21,96500.0,16.0653,16.088,16.0578,16.0653,96500.0
2015-05-19 10:30:00,21.21,21.24,21.2,21.23,57100.0,16.0653,16.088,16.0578,16.0805,57100.0
2015-05-19 10:35:00,21.22,21.24,21.2,21.21,48200.0,16.0729,16.088,16.0578,16.0653,48200.0
2015-05-19 10:40:00,21.21,21.23,21.2,21.22,90900.0,16.0653,16.0805,16.0578,16.0729,90900.0
2015-05-19 10:45:00,21.22,21.28,21.22,21.28,27800.0,16.0729,16.1183,16.0729,16.1183,27800.0
2015-05-19 10:50:00,21.28,21.28,21.24,21.24,44700.0,16.1183,16.1183,16.088,16.088,44700.0
2015-05-19 10:55:00,21.24,21.27,21.23,21.27,80200.0,16.088,16.1108,16.0805,16.1108,80200.0
2015-05-19 11:00:00,21.26,21.3,21.26,21.29,87400.0,16.1032,16.1335,16.1032,16.1259,87400.0
2015-05-19 11:05:00,21.29,21.3,21.27,21.27,74800.0,16.1259,16.1335,16.1108,16.1108,74800.0
2015-05-19 11:10:00,21.28,21.28,21.26,21.28,56800.0,16.1183,16.1183,16.1032,16.1183,56800.0
2015-05-19 11:15:00,21.27,21.31,21.27,21.3,81100.0,16.1108,16.1411,16.1108,16.1335,81100.0
2015-05-19 11:20:00,21.31,21.34,21.3,21.33,76600.0,16.1411,16.1638,16.1335,16.1562,76600.0
2015-05-19 11:25:00,21.34,21.35,21.33,21.35,96700.0,16.1638,16.1714,16.1562,16.1714,96700.0
2015-05-19 11:30:00,21.35,21.36,21.33,21.33,217700.0,16.1714,16.1789,16.1562,16.1562,217700.0
2015-05-19 11:35:00,21.33,21.35,21.33,21.34,20800.0,16.1562,16.1714,16.1562,16.1638,20800.0
2015-05-19 11:40:00,21.34,21.35,21.33,21.33,59600.0,16.1638,16.1714,16.1562,16.1562,59600.0
2015-05-19 11:45:00,21.33,21.34,21.32,21.33,24100.0,16.1562,16.1638,16.1486,16.1562,24100.0
2015-05-19 11:50:00,21.33,21.34,21.33,21.33,21700.0,16.1562,16.1638,16.1562,16.1562,21700.0
2015-05-19 11:55:00,21.33,21.33,21.29,21.31,50000.0,16.1562,16.1562,16.1259,16.1411,50000.0
2015-05-19 12:00:00,21.31,21.31,21.28,21.29,93500.0,16.1411,16.1411,16.1183,16.1259,93500.0
2015-05-19 12:05:00,21.28,21.3,21.28,21.3,19200.0,16.1183,16.1335,16.1183,16.1335,19200.0
2015-05-19 12:10:00,21.3,21.3,21.29,21.3,35600.0,16.1335,16.1335,16.1259,16.1335,35600.0
2015-05-19 12:15:00,21.3,21.35,21.29,21.34,73300.0,16.1335,16.1714,16.1259,16.1638,73300.0
2015-05-19 12:20:00,21.33,21.35,21.33,21.34,28600.0,16.1562,16.1714,16.1562,16.1638,28600.0
2015-05-19 12:25:00,21.35,21.36,21.34,21.36,31000.0,16.1714,16.1789,16.1638,16.1789,31000.0
2015-05-19 12:30:00,21.36,21.41,21.35,21.41,315100.0,16.1789,16.2168,16.1714,16.2168,315100.0
2015-05-19 12:35:00,21.41,21.44,21.4,21.43,115600.0,16.2168,16.2395,16.2092,16.232,115600.0
2015-05-19 12:40:00,21.43,21.44,21.43,21.44,12600.0,16.232,16.2395,16.232,16.2395,12600.0
2015-05-19 12:45:00,21.44,21.44,21.43,21.43,55000.0,16.2395,16.2395,16.232,16.232,55000.0
2015-05-19 12:50:00,21.43,21.44,21.4,21.41,73400.0,16.232,16.2395,16.2092,16.2168,73400.0
2015-05-19 12:55:00,21.41,21.43,21.41,21.42,17200.0,16.2168,16.232,16.2168,16.2244,17200.0
2015-05-19 13:00:00,21.43,21.43,21.42,21.42,25000.0,16.232,16.232,16.2244,16.2244,25000.0
2015-05-19 13:05:00,21.43,21.43,21.41,21.42,68400.0,16.232,16.232,16.2168,16.2244,68400.0
2015-05-19 13:10:00,21.43,21.43,21.42,21.42,53400.0,16.232,16.232,16.2244,16.2244,53400.0
2015-05-19 13:15:00,21.42,21.43,21.42,21.43,68500.0,16.2244,16.232,16.2244,16.232,68500.0
2015-05-19 13:20:00,21.42,21.43,21.42,21.43,16900.0,16.2244,16.232,16.2244,16.232,16900.0
2015-05-19 13:25:00,21.43,21.45,21.42,21.45,64900.0,16.232,16.2471,16.2244,16.2471,64900.0
2015-05-19 13:30:00,21.45,21.49,21.44,21.44,248500.0,16.2471,16.2774,16.2395,16.2395,248500.0
2015-05-19 13:35:00,21.45,21.48,21.44,21.48,30900.0,16.2471,16.2698,16.2395,16.2698,30900.0
2015-05-19 13:40:00,21.48,21.5,21.47,21.5,82200.0,16.2698,16.285,16.2623,16.285,82200.0
2015-05-19 13:45:00,21.5,21.5,21.49,21.49,66100.0,16.285,16.285,16.2774,16.2774,66100.0
2015-05-19 13:50:00,21.49,21.5,21.48,21.48,105300.0,16.2774,16.285,16.2698,16.2698,105300.0
2015-05-19 13:55:00,21.48,21.51,21.48,21.5,94700.0,16.2698,16.2926,16.2698,16.285,94700.0
2015-05-19 14:00:00,21.49,21.53,21.49,21.52,65800.0,16.2774,16.3077,16.2774,16.3001,65800.0
2015-05-19 14:05:00,21.52,21.52,21.51,21.51,84400.0,16.3001,16.3001,16.2926,16.2926,84400.0
2015-05-19 14:10:00,21.51,21.52,21.51,21.51,39000.0,16.2926,16.3001,16.2926,16.2926,39000.0
2015-05-19 14:15:00,21.52,21.53,21.51,21.53,49300.0,16.3001,16.3077,16.2926,16.3077,49300.0
2015-05-19 14:20:00,21.53,21.53,21.5,21.51,97500.0,16.3077,16.3077,16.285,16.2926,97500.0
2015-05-19 14:25:00,21.51,21.52,21.5,21.52,32200.0,16.2926,16.3001,16.285,16.3001,32200.0
2015-05-19 14:30:00,21.52,21.53,21.51,21.52,46500.0,16.3001,16.3077,16.2926,16.3001,46500.0
2015-05-19 14:35:00,21.52,21.52,21.46,21.47,159000.0,16.3001,16.3001,16.2547,16.2623,159000.0
2015-05-19 14:40:00,21.47,21.48,21.46,21.47,40300.0,16.2623,16.2698,16.2547,16.2623,40300.0
2015-05-19 14:45:00,21.48,21.49,21.47,21.49,50000.0,16.2698,16.2774,16.2623,16.2774,50000.0
2015-05-19 14:50:00,21.48,21.49,21.47,21.47,73700.0,16.2698,16.2774,16.2623,16.2623,73700.0
2015-05-19 14:55:00,21.47,21.5,21.47,21.48,56300.0,16.2623,16.285,16.2623,16.2698,56300.0
2015-05-19 15:00:00,21.48,21.49,21.47,21.48,125700.0,16.2698,16.2774,16.2623,16.2698,125700.0
2015-05-19 15:05:00,21.48,21.48,21.45,21.46,133700.0,16.2698,16.2698,16.2471,16.2547,133700.0
2015-05-19 15:10:00,21.46,21.47,21.44,21.44,154900.0,16.2547,16.2623,16.2395,16.2395,154900.0
2015-05-19 15:15:00,21.44,21.47,21.43,21.46,89200.0,16.2395,16.2623,16.232,16.2547,89200.0
2015-05-19 15:20:00,21.46,21.47,21.41,21.42,274500.0,16.2547,16.2623,16.2168,16.2244,274500.0
2015-05-19 15:25:00,21.42,21.44,21.41,21.44,80400.0,16.2244,16.2395,16.2168,16.2395,80400.0
2015-05-19 15:30:00,21.44,21.46,21.43,21.45,294800.0,16.2395,16.2547,16.232,16.2471,294800.0
2015-05-19 15:35:00,21.44,21.48,21.44,21.46,251900.0,16.2395,16.2698,16.2395,16.2547,251900.0
2015-05-19 15:40:00,21.45,21.47,21.45,21.45,101700.0,16.2471,16.2623,16.2471,16.2471,101700.0
2015-05-19 15:45:00,21.45,21.48,21.45,21.46,310000.0,16.2471,16.2698,16.2471,16.2547,310000.0
2015-05-19 15:50:00,21.46,21.48,21.46,21.47,226300.0,16.2547,16.2698,16.2547,16.2623,226300.0
2015-05-19 15:55:00,21.48,21.5,21.47,21.48,848400.0,16.2698,16.285,16.2623,16.2698,848400.0
2015-05-20 09:30:00,21.43,21.47,21.37,21.43,274600.0,16.232,16.2623,16.1865,16.232,274600.0
2015-05-20 09:35:00,21.43,21.48,21.4,21.47,126800.0,16.232,16.2698,16.2092,16.2623,126800.0
2015-05-20 09:40:00,21.46,21.49,21.43,21.48,101000.0,16.2547,16.2774,16.232,16.2698,101000.0
2015-05-20 09:45:00,21.48,21.49,21.47,21.47,58300.0,16.2698,16.2774,16.2623,16.2623,58300.0
2015-05-20 09:50:00,21.47,21.5,21.43,21.44,82600.0,16.2623,16.285,16.232,16.2395,82600.0
2015-05-20 09:55:00,21.45,21.46,21.43,21.44,27300.0,16.2471,16.2547,16.232,16.2395,27300.0
2015-05-20 10:00:00,21.44,21.44,21.42,21.43,55300.0,16.2395,16.2395,16.2244,16.232,55300.0
2015-05-20 10:05:00,21.43,21.53,21.42,21.52,72400.0,16.232,16.3077,16.2244,16.3001,72400.0
2015-05-20 10:10:00,21.52,21.55,21.51,21.55,44400.0,16.3001,16.3229,16.2926,16.3229,44400.0
2015-05-20 10:15:00,21.55,21.6,21.54,21.55,103300.0,16.3229,16.3607,16.3153,16.3229,103300.0
2015-05-20 10:20:00,21.54,21.57,21.54,21.57,49700.0,16.3153,16.338,16.3153,16.338,49700.0
2015-05-20 10:25:00,21.57,21.6,21.57,21.59,74000.0,16.338,16.3607,16.338,16.3532,74000.0
2015-05-20 10:30:00,21.59,21.6,21.57,21.6,52200.0,16.3532,16.3607,16.338,16.3607,52200.0
2015-05-20 10:35:00,21.6,21.62,21.56,21.61,103400.0,16.3607,16.3759,16.3304,16.3683,103400.0
2015-05-20 10:40:00,21.61,21.63,21.6,21.63,88800.0,16.3683,16.3835,16.3607,16.3835,88800.0
2015-05-20 10:45:00,21.63,21.64,21.61,21.63,81900.0,16.3835,16.391,16.3683,16.3835,81900.0
2015-05-20 10:50:00,21.63,21.64,21.62,21.63,52000.0,16.3835,16.391,16.3759,16.3835,52000.0
2015-05-20 10:55:00,21.62,21.63,21.6,21.63,56000.0,16.3759,16.3835,16.3607,16.3835,56000.0
2015-05-20 11:00:00,21.63,21.64,21.61,21.61,55800.0,16.3835,16.391,16.3683,16.3683,55800.0
2015-05-20 11:05:00,21.62,21.65,21.61,21.62,65800.0,16.3759,16.3986,16.3683,16.3759,65800.0
2015-05-20 11:10:00,21.62,21.63,21.61,21.61,46300.0,16.3759,16.3835,16.3683,16.3683,46300.0
2015-05-20 11:15:00,21.61,21.62,21.59,21.61,47200.0,16.3683,16.3759,16.3532,16.3683,47200.0
2015-05-20 11:20:00,21.61,21.61,21.6,21.6,5900.0,16.3683,16.3683,16.3607,16.3607,5900.0
2015-05-20 11:25:00,21.61,21.62,21.57,21.58,112400.0,16.3683,16.3759,16.338,16.3456,112400.0
2015-05-20 11:30:00,21.58,21.61,21.58,21.6,37500.0,16.3456,16.3683,16.3456,16.3607,37500.0
2015-05-20 11:35:00,21.61,21.62,21.57,21.59,69400.0,16.3683,16.3759,16.338,16.3532,69400.0
2015-05-20 11:40:00,21.59,21.61,21.59,21.61,27100.0,16.3532,16.3683,16.3532,16.3683,27100.0
2015-05-20 11:45:00,21.61,21.62,21.6,21.61,51700.0,16.3683,16.3759,16.3607,16.3683,51700.0
2015-05-20 11:50:00,21.61,21.61,21.58,21.6,53200.0,16.3683,16.3683,16.3456,16.3607,53200.0
2015-05-20 11:55:00,21.59,21.62,21.59,21.61,50600.0,16.3532,16.3759,16.3532,16.3683,50600.0
2015-05-20 12:00:00,21.61,21.62,21.61,21.62,27100.0,16.3683,16.3759,16.3683,16.3759,27100.0
2015-05-20 12:05:00,21.62,21.65,21.61,21.64,80600.0,16.3759,16.3986,16.3683,16.391,80600.0
2015-05-20 12:10:00,21.64,21.65,21.64,21.64,31100.0,16.391,16.3986,16.391,16.391,31100.0
2015-05-20 12:15:00,21.65,21.66,21.64,21.66,45100.0,16.3986,16.4062,16.391,16.4062,45100.0
2015-05-20 12:20:00,21.66,21.67,21.65,21.66,64100.0,16.4062,16.4137,16.3986,16.4062,64100.0
2015-05-20 12:25:00,21.65,21.67,21.65,21.67,42800.0,16.3986,16.4137,16.3986,16.4137,42800.0
2015-05-20 12:30:00,21.67,21.67,21.65,21.65,43500.0,16.4137,16.4137,16.3986,16.3986,43500.0
2015-05-20 12:35:00,21.65,21.7,21.65,21.68,104400.0,16.3986,16.4365,16.3986,16.4213,104400.0
2015-05-20 12:40:00,21.68,21.69,21.66,21.69,89800.0,16.4213,16.4289,16.4062,16.4289,89800.0
2015-05-20 12:45:00,21.69,21.7,21.68,21.7,78500.0,16.4289,16.4365,16.4213,16.4365,78500.0
2015-05-20 12:50:00,21.7,21.72,21.7,21.7,89500.0,16.4365,16.4516,16.4365,16.4365,89500.0
2015-05-20 12:55:00,21.7,21.71,21.69,21.7,95400.0,16.4365,16.444,16.4289,16.4365,95400.0
2015-05-20 13:00:00,21.7,21.71,21.68,21.69,89600.0,16.4365,16.444,16.4213,16.4289,89600.0
2015-05-20 13:05:00,21.7,21.7,21.65,21.65,63400.0,16.4365,16.4365,16.3986,16.3986,63400.0
2015-05-20 13:10:00,21.65,21.68,21.65,21.68,49200.0,16.3986,16.4213,16.3986,16.4213,49200.0
2015-05-20 13:15:00,21.68,21.68,21.66,21.68,58400.0,16.4213,16.4213,16.4062,16.4213,58400.0
2015-05-20 13:20:00,21.68,21.7,21.67,21.69,56500.0,16.4213,16.4365,16.4137,16.4289,56500.0
2015-05-20 13:25:00,21.69,21.69,21.68,21.68,27200.0,16.4289,16.4289,16.4213,16.4213,27200.0
2015-05-20 13:30:00,21.68,21.69,21.66,21.66,52800.0,16.4213,16.4289,16.4062,16.4062,52800.0
2015-05-20 13:35:00,21.66,21.68,21.66,21.67,55100.0,16.4062,16.4213,16.4062,16.4137,55100.0
2015-05-20 13:40:00,21.67,21.68,21.66,21.66,60400.0,16.4137,16.4213,16.4062,16.4062,60400.0
2015-05-20 13:45:00,21.66,21.67,21.65,21.66,40800.0,16.4062,16.4137,16.3986,16.4062,40800.0
2015-05-20 13:50:00,21.66,21.69,21.64,21.64,90900.0,16.4062,16.4289,16.391,16.391,90900.0
2015-05-20 13:55:00,21.65,21.67,21.64,21.67,49000.0,16.3986,16.4137,16.391,16.4137,49000.0
2015-05-20 14:00:00,21.66,21.72,21.64,21.64,156700.0,16.4062,16.4516,16.391,16.391,156700.0
2015-05-20 14:05:00,21.65,21.68,21.65,21.66,66400.0,16.3986,16.4213,16.3986,16.4062,66400.0
2015-05-20 14:10:00,21.67,21.69,21.66,21.68,39200.0,16.4137,16.4289,16.4062,16.4213,39200.0
2015-05-20 14:15:00,21.69,21.71,21.68,21.7,74300.0,16.4289,16.444,16.4213,16.4365,74300.0
2015-05-20 14:20:00,21.7,21.71,21.68,21.71,54200.0,16.4365,16.444,16.4213,16.444,54200.0
2015-05-20 14:25:00,21.71,21.76,21.71,21.76,71100.0,16.444,16.4819,16.444,16.4819,71100.0
2015-05-20 14:30:00,21.76,21.76,21.72,21.72,82300.0,16.4819,16.4819,16.4516,16.4516,82300.0
2015-05-20 14:35:00,21.73,21.74,21.71,21.71,85800.0,16.4592,16.4668,16.444,16.444,85800.0
2015-05-20 14:40:00,21.71,21.72,21.69,21.7,53200.0,16.444,16.4516,16.4289,16.4365,53200.0
2015-05-20 14:45:00,21.7,21.72,21.69,21.7,97700.0,16.4365,16.4516,16.4289,16.4365,97700.0
2015-05-20 14:50:00,21.7,21.73,21.69,21.73,69400.0,16.4365,16.4592,16.4289,16.4592,69400.0
2015-05-20 14:55:00,21.73,21.74,21.72,21.72,71600.0,16.4592,16.4668,16.4516,16.4516,71600.0
2015-05-20 15:00:00,21.72,21.73,21.7,21.71,98000.0,16.4516,16.4592,16.4365,16.444,98000.0
2015-05-20 15:05:00,21.72,21.74,21.71,21.73,62900.0,16.4516,16.4668,16.444,16.4592,62900.0
2015-05-20 15:10:00,21.73,21.74,21.7,21.7,130000.0,16.4592,16.4668,16.4365,16.4365,130000.0
2015-05-20 15:15:00,21.7,21.71,21.63,21.63,139700.0,16.4365,16.444,16.3835,16.3835,139700.0
2015-05-20 15:20:00,21.63,21.63,21.6,21.62,197400.0,16.3835,16.3835,16.3607,16.3759,197400.0
2015-05-20 15:25:00,21.62,21.64,21.62,21.64,53700.0,16.3759,16.391,16.3759,16.391,53700.0
2015-05-20 15:30:00,21.64,21.64,21.61,21.63,154500.0,16.391,16.391,16.3683,16.3835,154500.0
2015-05-20 15:35:00,21.62,21.63,21.6,21.61,156900.0,16.3759,16.3835,16.3607,16.3683,156900.0
2015-05-20 15:40:00,21.61,21.65,21.6,21.63,165700.0,16.3683,16.3986,16.3607,16.3835,165700.0
2015-05-20 15:45:00,21.62,21.63,21.62,21.63,111200.0,16.3759,16.3835,16.3759,16.3835,111200.0
2015-05-20 15:50:00,21.63,21.63,21.62,21.63,174700.0,16.3835,16.3835,16.3759,16.3835,174700.0
2015-05-20 15:55:00,21.63,21.65,21.59,21.6,880900.0,16.3835,16.3986,16.3532,16.3607,880900.0
2015-05-21 09:30:00,21.68,21.9,21.64,21.74,390900.0,16.4213,16.588,16.391,16.4668,390900.0
2015-05-21 09:35:00,21.74,21.8,21.72,21.74,169500.0,16.4668,16.5122,16.4516,16.4668,169500.0
2015-05-21 09:40:00,21.74,21.82,21.7,21.78,198200.0,16.4668,16.5274,16.4365,16.4971,198200.0
2015-05-21 09:45:00,21.78,21.84,21.76,21.83,177000.0,16.4971,16.5425,16.4819,16.5349,177000.0
2015-05-21 09:50:00,21.82,21.87,21.8,21.86,103200.0,16.5274,16.5652,16.5122,16.5577,103200.0
2015-05-21 09:55:00,21.87,21.91,21.87,21.88,111200.0,16.5652,16.5955,16.5652,16.5728,111200.0
2015-05-21 10:00:00,21.87,21.92,21.85,21.92,78800.0,16.5652,16.6031,16.5501,16.6031,78800.0
2015-05-21 10:05:00,21.92,21.98,21.9,21.97,104100.0,16.6031,16.6486,16.588,16.641,104100.0
2015-05-21 10:10:00,21.97,22.0,21.96,21.99,89400.0,16.641,16.6637,16.6334,16.6561,89400.0
2015-05-21 10:15:00,21.99,21.99,21.94,21.94,45400.0,16.6561,16.6561,16.6183,16.6183,45400.0
2015-05-21 10:20:00,21.94,21.96,21.92,21.95,77900.0,16.6183,16.6334,16.6031,16.6258,77900.0
2015-05-21 10:25:00,21.95,22.04,21.94,21.99,381400.0,16.6258,16.694,16.6183,16.6561,381400.0
2015-05-21 10:30:00,22.0,22.03,21.99,22.0,91800.0,16.6637,16.6864,16.6561,16.6637,91800.0
2015-05-21 10:35:00,22.01,22.05,22.0,22.03,100600.0,16.6713,16.7016,16.6637,16.6864,100600.0
2015-05-21 10:40:00,22.03,22.04,21.97,21.98,107500.0,16.6864,16.694,16.641,16.6486,107500.0
2015-05-21 10:45:00,21.98,21.99,21.96,21.98,49500.0,16.6486,16.6561,16.6334,16.6486,49500.0
2015-05-21 10:50:00,21.98,22.01,21.95,21.96,49100.0,16.6486,16.6713,16.6258,16.6334,49100.0
2015-05-21 10:55:00,21.95,21.96,21.92,21.92,44200.0,16.6258,16.6334,16.6031,16.6031,44200.0
2015-05-21 11:00:00,21.92,21.95,21.91,21.92,64400.0,16.6031,16.6258,16.5955,16.6031,64400.0
2015-05-21 11:05:00,21.92,21.93,21.92,21.92,16800.0,16.6031,16.6107,16.6031,16.6031,16800.0
2015-05-21 11:10:00,21.92,21.94,21.91,21.91,126700.0,16.6031,16.6183,16.5955,16.5955,126700.0
2015-05-21 11:15:00,21.92,21.94,21.91,21.93,53000.0,16.6031,16.6183,16.5955,16.6107,53000.0
2015-05-21 11:20:00,21.93,21.96,21.92,21.94,64500.0,16.6107,16.6334,16.6031,16.6183,64500.0
2015-05-21 11:25:00,21.94,21.96,21.93,21.95,23600.0,16.6183,16.6334,16.6107,16.6258,23600.0
2015-05-21 11:30:00,21.96,21.96,21.92,21.94,46200.0,16.6334,16.6334,16.6031,16.6183,46200.0
2015-05-21 11:35:00,21.93,21.94,21.92,21.93,27200.0,16.6107,16.6183,16.6031,16.6107,27200.0
2015-05-21 11:40:00,21.93,21.93,21.92,21.93,27800.0,16.6107,16.6107,16.6031,16.6107,27800.0
2015-05-21 11:45:00,21.92,21.93,21.9,21.91,61400.0,16.6031,16.6107,16.588,16.5955,61400.0
2015-05-21 11:50:00,21.92,21.94,21.91,21.94,62700.0,16.6031,16.6183,16.5955,16.6183,62700.0
2015-05-21 11:55:00,21.93,21.96,21.93,21.95,34600.0,16.6107,16.6334,16.6107,16.6258,34600.0
2015-05-21 12:00:00,21.95,21.97,21.93,21.96,90200.0,16.6258,16.641,16.6107,16.6334,90200.0
2015-05-21 12:05:00,21.95,21.97,21.95,21.96,45700.0,16.6258,16.641,16.6258,16.6334,45700.0
2015-05-21 12:10:00,21.96,21.96,21.92,21.93,35700.0,16.6334,16.6334,16.6031,16.6107,35700.0
2015-05-21 12:15:00,21.93,21.96,21.92,21.96,78500.0,16.6107,16.6334,16.6031,16.6334,78500.0
2015-05-21 12:20:00,21.96,21.98,21.95,21.97,85600.0,16.6334,16.6486,16.6258,16.641,85600.0
2015-05-21 12:25:00,21.97,21.97,21.93,21.95,49500.0,16.641,16.641,16.6107,16.6258,49500.0
2015-05-21 12:30:00,21.94,21.95,21.92,21.92,46900.0,16.6183,16.6258,16.6031,16.6031,46900.0
2015-05-21 12:35:00,21.92,21.93,21.9,21.9,31400.0,16.6031,16.6107,16.588,16.588,31400.0
2015-05-21 12:40:00,21.9,21.91,21.9,21.9,21000.0,16.588,16.5955,16.588,16.588,21000.0
2015-05-21 12:45:00,21.9,21.9,21.88,21.88,58600.0,16.588,16.588,16.5728,16.5728,58600.0
2015-05-21 12:50:00,21.88,21.89,21.87,21.87,19900.0,16.5728,16.5804,16.5652,16.5652,19900.0
2015-05-21 12:55:00,21.87,21.88,21.86,21.86,37800.0,16.5652,16.5728,16.5577,16.5577,37800.0
2015-05-21 13:00:00,21.87,21.87,21.85,21.85,49200.0,16.5652,16.5652,16.5501,16.5501,49200.0
2015-05-21 13:05:00,21.86,21.86,21.84,21.86,79200.0,16.5577,16.5577,16.5425,16.5577,79200.0
2015-05-21 13:10:00,21.86,21.86,21.84,21.84,45800.0,16.5577,16.5577,16.5425,16.5425,45800.0
2015-05-21 13:15:00,21.84,21.85,21.83,21.84,33200.0,16.5425,16.5501,16.5349,16.5425,33200.0
2015-05-21 13:20:00,21.85,21.85,21.83,21.83,38500.0,16.5501,16.5501,16.5349,16.5349,38500.0
2015-05-21 13:25:00,21.83,21.84,21.83,21.84,13500.0,16.5349,16.5425,16.5349,16.5425,13500.0
2015-05-21 13:30:00,21.83,21.87,21.83,21.85,72500.0,16.5349,16.5652,16.5349,16.5501,72500.0
2015-05-21 13:35:00,21.85,21.86,21.84,21.84,59300.0,16.5501,16.5577,16.5425,16.5425,59300.0
2015-05-21 13:40:00,21.85,21.85,21.82,21.82,46100.0,16.5501,16.5501,16.5274,16.5274,46100.0
2015-05-21 13:45:00,21.82,21.85,21.82,21.85,59800.0,16.5274,16.5501,16.5274,16.5501,59800.0
2015-05-21 13:50:00,21.84,21.86,21.84,21.85,37900.0,16.5425,16.5577,16.5425,16.5501,37900.0
2015-05-21 13:55:00,21.85,21.85,21.81,21.83,73000.0,16.5501,16.5501,16.5198,16.5349,73000.0
2015-05-21 14:00:00,21.83,21.84,21.82,21.84,41900.0,16.5349,16.5425,16.5274,16.5425,41900.0
2015-05-21 14:05:00,21.84,21.84,21.8,21.8,89300.0,16.5425,16.5425,16.5122,16.5122,89300.0
2015-05-21 14:10:00,21.81,21.83,21.8,21.83,50500.0,16.5198,16.5349,16.5122,16.5349,50500.0
2015-05-21 14:15:00,21.83,21.83,21.82,21.83,48500.0,16.5349,16.5349,16.5274,16.5349,48500.0
2015-05-21 14:20:00,21.82,21.84,21.82,21.84,40100.0,16.5274,16.5425,16.5274,16.5425,40100.0
2015-05-21 14:25:00,21.84,21.86,21.83,21.84,86900.0,16.5425,16.5577,16.5349,16.5425,86900.0
2015-05-21 14:30:00,21.85,21.85,21.82,21.82,58700.0,16.5501,16.5501,16.5274,16.5274,58700.0
2015-05-21 14:35:00,21.83,21.84,21.82,21.84,35500.0,16.5349,16.5425,16.5274,16.5425,35500.0
2015-05-21 14:40:00,21.84,21.84,21.83,21.84,41800.0,16.5425,16.5425,16.5349,16.5425,41800.0
2015-05-21 14:45:00,21.84,21.87,21.83,21.87,72700.0,16.5425,16.5652,16.5349,16.5652,72700.0
2015-05-21 14:50:00,21.87,21.88,21.85,21.86,70700.0,16.5652,16.5728,16.5501,16.5577,70700.0
2015-05-21 14:55:00,21.85,21.86,21.84,21.85,21200.0,16.5501,16.5577,16.5425,16.5501,21200.0
2015-05-21 15:00:00,21.84,21.87,21.84,21.87,58400.0,16.5425,16.5652,16.5425,16.5652,58400.0
2015-05-21 15:05:00,21.87,21.88,21.86,21.86,96800.0,16.5652,16.5728,16.5577,16.5577,96800.0
2015-05-21 15:10:00,21.87,21.87,21.83,21.85,65900.0,16.5652,16.5652,16.5349,16.5501,65900.0
2015-05-21 15:15:00,21.85,21.85,21.84,21.85,40200.0,16.5501,16.5501,16.5425,16.5501,40200.0
2015-05-21 15:20:00,21.85,21.86,21.84,21.85,91900.0,16.5501,16.5577,16.5425,16.5501,91900.0
2015-05-21 15:25:00,21.85,21.87,21.83,21.83,132600.0,16.5501,16.5652,16.5349,16.5349,132600.0
2015-05-21 15:30:00,21.84,21.85,21.83,21.85,74300.0,16.5425,16.5501,16.5349,16.5501,74300.0
2015-05-21 15:35:00,21.85,21.86,21.84,21.86,151400.0,16.5501,16.5577,16.5425,16.5577,151400.0
2015-05-21 15:40:00,21.85,21.88,21.85,21.85,261500.0,16.5501,16.5728,16.5501,16.5501,261500.0
2015-05-21 15:45:00,21.86,21.87,21.85,21.85,293300.0,16.5577,16.5652,16.5501,16.5501,293300.0
2015-05-21 15:50:00,21.85,21.86,21.85,21.86,252400.0,16.5501,16.5577,16.5501,16.5577,252400.0
2015-05-21 15:55:00,21.86,21.87,21.8,21.82,1159600.0,16.5577,16.5652,16.5122,16.5274,1159600.0
2015-05-22 09:30:00,21.79,21.79,21.68,21.74,145600.0,16.5046,16.5046,16.4213,16.4668,145600.0
2015-05-22 09:35:00,21.74,21.82,21.72,21.77,102800.0,16.4668,16.5274,16.4516,16.4895,102800.0
2015-05-22 09:40:00,21.77,21.81,21.76,21.77,61300.0,16.4895,16.5198,16.4819,16.4895,61300.0
2015-05-22 09:45:00,21.78,21.8,21.78,21.78,23800.0,16.4971,16.5122,16.4971,16.4971,23800.0
2015-05-22 09:50:00,21.78,21.79,21.76,21.78,71300.0,16.4971,16.5046,16.4819,16.4971,71300.0
2015-05-22 09:55:00,21.78,21.79,21.77,21.77,46500.0,16.4971,16.5046,16.4895,16.4895,46500.0
2015-05-22 10:00:00,21.78,21.79,21.77,21.77,62000.0,16.4971,16.5046,16.4895,16.4895,62000.0
2015-05-22 10:05:00,21.78,21.8,21.77,21.79,49300.0,16.4971,16.5122,16.4895,16.5046,49300.0
2015-05-22 10:10:00,21.79,21.8,21.76,21.76,71400.0,16.5046,16.5122,16.4819,16.4819,71400.0
2015-05-22 10:15:00,21.76,21.77,21.73,21.74,53400.0,16.4819,16.4895,16.4592,16.4668,53400.0
2015-05-22 10:20:00,21.73,21.75,21.7,21.7,56800.0,16.4592,16.4743,16.4365,16.4365,56800.0
2015-05-22 10:25:00,21.7,21.74,21.7,21.73,30800.0,16.4365,16.4668,16.4365,16.4592,30800.0
2015-05-22 10:30:00,21.73,21.73,21.71,21.71,36300.0,16.4592,16.4592,16.444,16.444,36300.0
2015-05-22 10:35:00,21.71,21.73,21.7,21.71,31500.0,16.444,16.4592,16.4365,16.444,31500.0
2015-05-22 10:40:00,21.71,21.72,21.69,21.7,62900.0,16.444,16.4516,16.4289,16.4365,62900.0
2015-05-22 10:45:00,21.7,21.71,21.67,21.67,53200.0,16.4365,16.444,16.4137,16.4137,53200.0
2015-05-22 10:50:00,21.68,21.68,21.64,21.66,114800.0,16.4213,16.4213,16.391,16.4062,114800.0
2015-05-22 10:55:00,21.67,21.67,21.66,21.67,25300.0,16.4137,16.4137,16.4062,16.4137,25300.0
2015-05-22 11:00:00,21.67,21.69,21.66,21.67,106500.0,16.4137,16.4289,16.4062,16.4137,106500.0
2015-05-22 11:05:00,21.67,21.68,21.65,21.65,61900.0,16.4137,16.4213,16.3986,16.3986,61900.0
2015-05-22 11:10:00,21.66,21.66,21.64,21.64,39600.0,16.4062,16.4062,16.391,16.391,39600.0
2015-05-22 11:15:00,21.64,21.66,21.64,21.66,52500.0,16.391,16.4062,16.391,16.4062,52500.0
2015-05-22 11:20:00,21.66,21.66,21.64,21.65,69400.0,16.4062,16.4062,16.391,16.3986,69400.0
2015-05-22 11:25:00,21.65,21.66,21.64,21.65,23400.0,16.3986,16.4062,16.391,16.3986,23400.0
2015-05-22 11:30:00,21.65,21.66,21.63,21.64,40000.0,16.3986,16.4062,16.3835,16.391,40000.0
2015-05-22 11:35:00,21.63,21.64,21.6,21.6,84400.0,16.3835,16.391,16.3607,16.3607,84400.0
2015-05-22 11:40:00,21.6,21.6,21.58,21.59,58800.0,16.3607,16.3607,16.3456,16.3532,58800.0
2015-05-22 11:45:00,21.59,21.59,21.58,21.59,45600.0,16.3532,16.3532,16.3456,16.3532,45600.0
2015-05-22 11:50:00,21.59,21.61,21.58,21.6,61500.0,16.3532,16.3683,16.3456,16.3607,61500.0
2015-05-22 11:55:00,21.61,21.61,21.6,21.61,47700.0,16.3683,16.3683,16.3607,16.3683,47700.0
2015-05-22 12:00:00,21.61,21.61,21.6,21.6,27500.0,16.3683,16.3683,16.3607,16.3607,27500.0
2015-05-22 12:05:00,21.6,21.61,21.6,21.61,32700.0,16.3607,16.3683,16.3607,16.3683,32700.0
2015-05-22 12:10:00,21.61,21.61,21.6,21.6,36700.0,16.3683,16.3683,16.3607,16.3607,36700.0
2015-05-22 12:15:00,21.61,21.61,21.59,21.59,58800.0,16.3683,16.3683,16.3532,16.3532,58800.0
2015-05-22 12:20:00,21.59,21.61,21.59,21.6,52700.0,16.3532,16.3683,16.3532,16.3607,52700.0
2015-05-22 12:25:00,21.6,21.61,21.6,21.61,16200.0,16.3607,16.3683,16.3607,16.3683,16200.0
2015-05-22 12:30:00,21.6,21.61,21.58,21.61,109500.0,16.3607,16.3683,16.3456,16.3683,109500.0
2015-05-22 12:35:00,21.61,21.62,21.6,21.62,47200.0,16.3683,16.3759,16.3607,16.3759,47200.0
2015-05-22 12:40:00,21.62,21.62,21.6,21.6,69300.0,16.3759,16.3759,16.3607,16.3607,69300.0
2015-05-22 12:45:00,21.6,21.61,21.58,21.58,47500.0,16.3607,16.3683,16.3456,16.3456,47500.0
2015-05-22 12:50:00,21.59,21.61,21.58,21.59,108500.0,16.3532,16.3683,16.3456,16.3532,108500.0
2015-05-22 12:55:00,21.59,21.6,21.59,21.6,18400.0,16.3532,16.3607,16.3532,16.3607,18400.0
2015-05-22 13:00:00,21.59,21.61,21.57,21.6,99200.0,16.3532,16.3683,16.338,16.3607,99200.0
2015-05-22 13:05:00,21.6,21.61,21.56,21.57,120200.0,16.3607,16.3683,16.3304,16.338,120200.0
2015-05-22 13:10:00,21.57,21.58,21.57,21.57,29500.0,16.338,16.3456,16.338,16.338,29500.0
2015-05-22 13:15:00,21.58,21.58,21.57,21.57,31300.0,16.3456,16.3456,16.338,16.338,31300.0
2015-05-22 13:20:00,21.58,21.59,21.57,21.58,57200.0,16.3456,16.3532,16.338,16.3456,57200.0
2015-05-22 13:25:00,21.59,21.61,21.58,21.59,88700.0,16.3532,16.3683,16.3456,16.3532,88700.0
2015-05-22 13:30:00,21.59,21.61,21.59,21.61,31700.0,16.3532,16.3683,16.3532,16.3683,31700.0
2015-05-22 13:35:00,21.6,21.61,21.6,21.61,32000.0,16.3607,16.3683,16.3607,16.3683,32000.0
2015-05-22 13:40:00,21.61,21.62,21.6,21.61,61500.0,16.3683,16.3759,16.3607,16.3683,61500.0
2015-05-22 13:45:00,21.61,21.62,21.6,21.61,55500.0,16.3683,16.3759,16.3607,16.3683,55500.0
2015-05-22 13:50:00,21.61,21.61,21.6,21.6,18800.0,16.3683,16.3683,16.3607,16.3607,18800.0
2015-05-22 13:55:00,21.61,21.62,21.6,21.62,44700.0,16.3683,16.3759,16.3607,16.3759,44700.0
2015-05-22 14:00:00,21.62,21.63,21.6,21.6,82500.0,16.3759,16.3835,16.3607,16.3607,82500.0
2015-05-22 14:05:00,21.6,21.61,21.59,21.61,53700.0,16.3607,16.3683,16.3532,16.3683,53700.0
2015-05-22 14:10:00,21.61,21.63,21.6,21.63,41100.0,16.3683,16.3835,16.3607,16.3835,41100.0
2015-05-22 14:15:00,21.63,21.63,21.62,21.63,24800.0,16.3835,16.3835,16.3759,16.3835,24800.0
2015-05-22 14:20:00,21.63,21.63,21.6,21.6,84000.0,16.3835,16.3835,16.3607,16.3607,84000.0
2015-05-22 14:25:00,21.6,21.61,21.6,21.6,30100.0,16.3607,16.3683,16.3607,16.3607,30100.0
2015-05-22 14:30:00,21.61,21.61,21.6,21.61,48100.0,16.3683,16.3683,16.3607,16.3683,48100.0
2015-05-22 14:35:00,21.6,21.61,21.6,21.6,57800.0,16.3607,16.3683,16.3607,16.3607,57800.0
2015-05-22 14:40:00,21.6,21.61,21.59,21.59,47900.0,16.3607,16.3683,16.3532,16.3532,47900.0
2015-05-22 14:45:00,21.6,21.6,21.55,21.55,82800.0,16.3607,16.3607,16.3229,16.3229,82800.0
2015-05-22 14:50:00,21.55,21.56,21.55,21.55,46700.0,16.3229,16.3304,16.3229,16.3229,46700.0
2015-05-22 14:55:00,21.55,21.56,21.54,21.55,47100.0,16.3229,16.3304,16.3153,16.3229,47100.0
2015-05-22 15:00:00,21.54,21.58,21.54,21.57,164700.0,16.3153,16.3456,16.3153,16.338,164700.0
2015-05-22 15:05:00,21.58,21.61,21.57,21.61,65400.0,16.3456,16.3683,16.338,16.3683,65400.0
2015-05-22 15:10:00,21.61,21.61,21.6,21.61,40800.0,16.3683,16.3683,16.3607,16.3683,40800.0
2015-05-22 15:15:00,21.61,21.61,21.59,21.6,87800.0,16.3683,16.3683,16.3532,16.3607,87800.0
2015-05-22 15:20:00,21.59,21.62,21.59,21.62,90100.0,16.3532,16.3759,16.3532,16.3759,90100.0
2015-05-22 15:25:00,21.62,21.62,21.6,21.61,127300.0,16.3759,16.3759,16.3607,16.3683,127300.0
2015-05-22 15:30:00,21.6,21.61,21.6,21.6,90900.0,16.3607,16.3683,16.3607,16.3607,90900.0
2015-05-22 15:35:00,21.6,21.61,21.58,21.59,124100.0,16.3607,16.3683,16.3456,16.3532,124100.0
2015-05-22 15:40:00,21.59,21.59,21.58,21.58,78900.0,16.3532,16.3532,16.3456,16.3456,78900.0
2015-05-22 15:45:00,21.58,21.59,21.54,21.54,206000.0,16.3456,16.3532,16.3153,16.3153,206000.0
2015-05-22 15:50:00,21.54,21.55,21.52,21.53,480600.0,16.3153,16.3229,16.3001,16.3077,480600.0
2015-05-22 15:55:00,21.53,21.54,21.5,21.51,711600.0,16.3077,16.3153,16.285,16.2926,711600.0
2015-05-26 09:30:00,21.37,21.4,21.31,21.34,228600.0,16.1865,16.2092,16.1411,16.1638,228600.0
2015-05-26 09:35:00,21.34,21.37,21.33,21.35,63400.0,16.1638,16.1865,16.1562,16.1714,63400.0
2015-05-26 09:40:00,21.35,21.35,21.3,21.32,63200.0,16.1714,16.1714,16.1335,16.1486,63200.0
2015-05-26 09:45:00,21.32,21.32,21.24,21.24,85400.0,16.1486,16.1486,16.088,16.088,85400.0
2015-05-26 09:50:00,21.23,21.24,21.21,21.23,63400.0,16.0805,16.088,16.0653,16.0805,63400.0
2015-05-26 09:55:00,21.23,21.25,21.21,21.23,62800.0,16.0805,16.0956,16.0653,16.0805,62800.0
2015-05-26 10:00:00,21.23,21.23,21.14,21.15,171900.0,16.0805,16.0805,16.0123,16.0199,171900.0
2015-05-26 10:05:00,21.14,21.17,21.12,21.14,181000.0,16.0123,16.035,15.9972,16.0123,181000.0
2015-05-26 10:10:00,21.14,21.14,21.1,21.11,91800.0,16.0123,16.0123,15.982,15.9896,91800.0
2015-05-26 10:15:00,21.1,21.12,21.06,21.09,263600.0,15.982,15.9972,15.9517,15.9744,263600.0
2015-05-26 10:20:00,21.09,21.16,21.09,21.13,87600.0,15.9744,16.0275,15.9744,16.0047,87600.0
2015-05-26 10:25:00,21.13,21.14,21.12,21.13,38800.0,16.0047,16.0123,15.9972,16.0047,38800.0
2015-05-26 10:30:00,21.13,21.14,21.08,21.11,90500.0,16.0047,16.0123,15.9669,15.9896,90500.0
2015-05-26 10:35:00,21.1,21.11,21.07,21.09,39500.0,15.982,15.9896,15.9593,15.9744,39500.0
2015-05-26 10:40:00,21.09,21.12,21.09,21.1,57000.0,15.9744,15.9972,15.9744,15.982,57000.0
2015-05-26 10:45:00,21.11,21.11,21.08,21.08,33800.0,15.9896,15.9896,15.9669,15.9669,33800.0
2015-05-26 10:50:00,21.08,21.09,21.04,21.04,79600.0,15.9669,15.9744,15.9366,15.9366,79600.0
2015-05-26 10:55:00,21.05,21.06,21.04,21.04,30200.0,15.9441,15.9517,15.9366,15.9366,30200.0
2015-05-26 11:00:00,21.05,21.05,21.01,21.01,47600.0,15.9441,15.9441,15.9138,15.9138,47600.0
2015-05-26 11:05:00,21.02,21.05,21.01,21.03,137600.0,15.9214,15.9441,15.9138,15.929,137600.0
2015-05-26 11:10:00,21.03,21.04,21.01,21.01,80000.0,15.929,15.9366,15.9138,15.9138,80000.0
2015-05-26 11:15:00,21.02,21.03,21.0,21.0,133100.0,15.9214,15.929,15.9063,15.9063,133100.0
2015-05-26 11:20:00,21.0,21.03,21.0,21.01,60400.0,15.9063,15.929,15.9063,15.9138,60400.0
2015-05-26 11:25:00,21.02,21.05,21.01,21.05,60500.0,15.9214,15.9441,15.9138,15.9441,60500.0
2015-05-26 11:30:00,21.04,21.07,21.04,21.07,96400.0,15.9366,15.9593,15.9366,15.9593,96400.0
2015-05-26 11:35:00,21.07,21.1,21.06,21.07,141900.0,15.9593,15.982,15.9517,15.9593,141900.0
2015-05-26 11:40:00,21.07,21.07,21.04,21.05,46800.0,15.9593,15.9593,15.9366,15.9441,46800.0
2015-05-26 11:45:00,21.05,21.06,21.01,21.03,81000.0,15.9441,15.9517,15.9138,15.929,81000.0
2015-05-26 11:50:00,21.02,21.03,21.01,21.02,57800.0,15.9214,15.929,15.9138,15.9214,57800.0
2015-05-26 11:55:00,21.02,21.05,21.02,21.02,59900.0,15.9214,15.9441,15.9214,15.9214,59900.0
2015-05-26 12:00:00,21.03,21.03,21.01,21.02,70200.0,15.929,15.929,15.9138,15.9214,70200.0
2015-05-26 12:05:00,21.02,21.03,21.01,21.02,21400.0,15.9214,15.929,15.9138,15.9214,21400.0
2015-05-26 12:10:00,21.01,21.02,21.0,21.02,75900.0,15.9138,15.9214,15.9063,15.9214,75900.0
2015-05-26 12:15:00,21.01,21.02,21.0,21.01,64800.0,15.9138,15.9214,15.9063,15.9138,64800.0
2015-05-26 12:20:00,21.01,21.02,21.0,21.01,40800.0,15.9138,15.9214,15.9063,15.9138,40800.0
2015-05-26 12:25:00,21.01,21.02,21.0,21.0,50300.0,15.9138,15.9214,15.9063,15.9063,50300.0
2015-05-26 12:30:00,21.01,21.02,21.0,21.02,75900.0,15.9138,15.9214,15.9063,15.9214,75900.0
2015-05-26 12:35:00,21.02,21.05,21.01,21.03,50300.0,15.9214,15.9441,15.9138,15.929,50300.0
2015-05-26 12:40:00,21.03,21.06,21.02,21.06,71900.0,15.929,15.9517,15.9214,15.9517,71900.0
2015-05-26 12:45:00,21.06,21.06,21.03,21.04,19900.0,15.9517,15.9517,15.929,15.9366,19900.0
2015-05-26 12:50:00,21.03,21.04,21.0,21.01,55400.0,15.929,15.9366,15.9063,15.9138,55400.0
2015-05-26 12:55:00,21.01,21.03,21.01,21.03,116700.0,15.9138,15.929,15.9138,15.929,116700.0
2015-05-26 13:00:00,21.03,21.05,21.02,21.04,36800.0,15.929,15.9441,15.9214,15.9366,36800.0
2015-05-26 13:05:00,21.04,21.05,21.02,21.05,81500.0,15.9366,15.9441,15.9214,15.9441,81500.0
2015-05-26 13:10:00,21.04,21.05,21.03,21.04,27800.0,15.9366,15.9441,15.929,15.9366,27800.0
2015-05-26 13:15:00,21.05,21.09,21.04,21.07,194100.0,15.9441,15.9744,15.9366,15.9593,194100.0
2015-05-26 13:20:00,21.08,21.11,21.07,21.11,86100.0,15.9669,15.9896,15.9593,15.9896,86100.0
2015-05-26 13:25:00,21.11,21.14,21.11,21.14,57000.0,15.9896,16.0123,15.9896,16.0123,57000.0
2015-05-26 13:30:00,21.14,21.17,21.13,21.14,115900.0,16.0123,16.035,16.0047,16.0123,115900.0
2015-05-26 13:35:00,21.13,21.14,21.1,21.12,57100.0,16.0047,16.0123,15.982,15.9972,57100.0
2015-05-26 13:40:00,21.12,21.16,21.11,21.12,127100.0,15.9972,16.0275,15.9896,15.9972,127100.0
2015-05-26 13:45:00,21.13,21.15,21.12,21.15,58200.0,16.0047,16.0199,15.9972,16.0199,58200.0
2015-05-26 13:50:00,21.15,21.16,21.13,21.16,53700.0,16.0199,16.0275,16.0047,16.0275,53700.0
2015-05-26 13:55:00,21.16,21.19,21.15,21.16,119900.0,16.0275,16.0502,16.0199,16.0275,119900.0
2015-05-26 14:00:00,21.16,21.19,21.15,21.19,150600.0,16.0275,16.0502,16.0199,16.0502,150600.0
2015-05-26 14:05:00,21.19,21.2,21.18,21.18,34200.0,16.0502,16.0578,16.0426,16.0426,34200.0
2015-05-26 14:10:00,21.19,21.19,21.18,21.19,17700.0,16.0502,16.0502,16.0426,16.0502,17700.0
2015-05-26 14:15:00,21.18,21.22,21.18,21.21,131100.0,16.0426,16.0729,16.0426,16.0653,131100.0
2015-05-26 14:20:00,21.2,21.22,21.19,21.21,127300.0,16.0578,16.0729,16.0502,16.0653,127300.0
2015-05-26 14:25:00,21.2,21.22,21.17,21.18,62600.0,16.0578,16.0729,16.035,16.0426,62600.0
2015-05-26 14:30:00,21.18,21.18,21.16,21.17,21700.0,16.0426,16.0426,16.0275,16.035,21700.0
2015-05-26 14:35:00,21.17,21.19,21.16,21.18,70200.0,16.035,16.0502,16.0275,16.0426,70200.0
2015-05-26 14:40:00,21.18,21.21,21.18,21.19,73300.0,16.0426,16.0653,16.0426,16.0502,73300.0
2015-05-26 14:45:00,21.18,21.2,21.18,21.19,60600.0,16.0426,16.0578,16.0426,16.0502,60600.0
2015-05-26 14:50:00,21.19,21.22,21.18,21.21,194800.0,16.0502,16.0729,16.0426,16.0653,194800.0
2015-05-26 14:55:00,21.2,21.21,21.14,21.16,139500.0,16.0578,16.0653,16.0123,16.0275,139500.0
2015-05-26 15:00:00,21.16,21.19,21.14,21.19,133100.0,16.0275,16.0502,16.0123,16.0502,133100.0
2015-05-26 15:05:00,21.19,21.21,21.18,21.21,122100.0,16.0502,16.0653,16.0426,16.0653,122100.0
2015-05-26 15:10:00,21.21,21.21,21.19,21.2,32000.0,16.0653,16.0653,16.0502,16.0578,32000.0
2015-05-26 15:15:00,21.2,21.24,21.19,21.19,146500.0,16.0578,16.088,16.0502,16.0502,146500.0
2015-05-26 15:20:00,21.19,21.21,21.18,21.2,89800.0,16.0502,16.0653,16.0426,16.0578,89800.0
2015-05-26 15:25:00,21.2,21.21,21.18,21.2,81700.0,16.0578,16.0653,16.0426,16.0578,81700.0
2015-05-26 15:30:00,21.2,21.21,21.19,21.21,55300.0,16.0578,16.0653,16.0502,16.0653,55300.0
2015-05-26 15:35:00,21.21,21.21,21.18,21.19,120800.0,16.0653,16.0653,16.0426,16.0502,120800.0
2015-05-26 15:40:00,21.19,21.24,21.19,21.24,283600.0,16.0502,16.088,16.0502,16.088,283600.0
2015-05-26 15:45:00,21.23,21.3,21.23,21.3,412600.0,16.0805,16.1335,16.0805,16.1335,412600.0
2015-05-26 15:50:00,21.29,21.3,21.22,21.23,309300.0,16.1259,16.1335,16.0729,16.0805,309300.0
2015-05-26 15:55:00,21.22,21.22,21.19,21.22,520800.0,16.0729,16.0729,16.0502,16.0729,520800.0
2015-05-27 09:30:00,21.19,21.21,21.06,21.1,279500.0,16.1413,16.1566,16.0423,16.0728,279500.0
2015-05-27 09:35:00,21.11,21.15,21.08,21.11,109600.0,16.0804,16.1109,16.0575,16.0804,109600.0
2015-05-27 09:40:00,21.12,21.17,21.04,21.04,189000.0,16.088,16.1261,16.0271,16.0271,189000.0
2015-05-27 09:45:00,21.05,21.07,21.0,21.05,275000.0,16.0347,16.0499,15.9966,16.0347,275000.0
2015-05-27 09:50:00,21.05,21.12,21.05,21.08,138900.0,16.0347,16.088,16.0347,16.0575,138900.0
2015-05-27 09:55:00,21.08,21.1,20.98,20.98,217200.0,16.0575,16.0728,15.9814,15.9814,217200.0
2015-05-27 10:00:00,20.99,21.0,20.92,20.94,191900.0,15.989,15.9966,15.9357,15.9509,191900.0
2015-05-27 10:05:00,20.94,20.95,20.91,20.94,161600.0,15.9509,15.9585,15.928,15.9509,161600.0
2015-05-27 10:10:00,20.94,20.96,20.93,20.94,70600.0,15.9509,15.9661,15.9433,15.9509,70600.0
2015-05-27 10:15:00,20.93,20.95,20.93,20.95,52600.0,15.9433,15.9585,15.9433,15.9585,52600.0
2015-05-27 10:20:00,20.95,20.96,20.94,20.94,62400.0,15.9585,15.9661,15.9509,15.9509,62400.0
2015-05-27 10:25:00,20.94,20.95,20.89,20.91,107900.0,15.9509,15.9585,15.9128,15.928,107900.0
2015-05-27 10:30:00,20.91,20.94,20.9,20.94,102800.0,15.928,15.9509,15.9204,15.9509,102800.0
2015-05-27 10:35:00,20.94,20.98,20.92,20.98,80000.0,15.9509,15.9814,15.9357,15.9814,80000.0
2015-05-27 10:40:00,20.98,20.99,20.96,20.98,113800.0,15.9814,15.989,15.9661,15.9814,113800.0
2015-05-27 10:45:00,20.98,20.99,20.98,20.98,66300.0,15.9814,15.989,15.9814,15.9814,66300.0
2015-05-27 10:50:00,20.98,20.99,20.98,20.98,93800.0,15.9814,15.989,15.9814,15.9814,93800.0
2015-05-27 10:55:00,20.98,21.04,20.98,21.03,80700.0,15.9814,16.0271,15.9814,16.0194,80700.0
2015-05-27 11:00:00,21.03,21.06,21.02,21.05,73100.0,16.0194,16.0423,16.0118,16.0347,73100.0
2015-05-27 11:05:00,21.04,21.05,21.03,21.04,20300.0,16.0271,16.0347,16.0194,16.0271,20300.0
2015-05-27 11:10:00,21.03,21.07,21.02,21.06,76400.0,16.0194,16.0499,16.0118,16.0423,76400.0
2015-05-27 11:15:00,21.06,21.08,21.04,21.07,106400.0,16.0423,16.0575,16.0271,16.0499,106400.0
2015-05-27 11:20:00,21.06,21.08,21.05,21.06,99100.0,16.0423,16.0575,16.0347,16.0423,99100.0
2015-05-27 11:25:00,21.06,21.09,21.05,21.06,110000.0,16.0423,16.0652,16.0347,16.0423,110000.0
2015-05-27 11:30:00,21.06,21.07,21.05,21.05,43400.0,16.0423,16.0499,16.0347,16.0347,43400.0
2015-05-27 11:35:00,21.05,21.06,21.03,21.03,40300.0,16.0347,16.0423,16.0194,16.0194,40300.0
2015-05-27 11:40:00,21.03,21.06,21.03,21.04,92600.0,16.0194,16.0423,16.0194,16.0271,92600.0
2015-05-27 11:45:00,21.05,21.05,21.03,21.03,40000.0,16.0347,16.0347,16.0194,16.0194,40000.0
2015-05-27 11:50:00,21.03,21.04,21.03,21.03,9500.0,16.0194,16.0271,16.0194,16.0194,9500.0
2015-05-27 11:55:00,21.03,21.04,21.02,21.03,36300.0,16.0194,16.0271,16.0118,16.0194,36300.0
2015-05-27 12:00:00,21.02,21.03,21.02,21.02,18200.0,16.0118,16.0194,16.0118,16.0118,18200.0
2015-05-27 12:05:00,21.02,21.04,21.01,21.03,94600.0,16.0118,16.0271,16.0042,16.0194,94600.0
2015-05-27 12:10:00,21.03,21.04,21.01,21.02,103100.0,16.0194,16.0271,16.0042,16.0118,103100.0
2015-05-27 12:15:00,21.02,21.04,21.02,21.03,35000.0,16.0118,16.0271,16.0118,16.0194,35000.0
2015-05-27 12:20:00,21.03,21.06,21.03,21.05,89400.0,16.0194,16.0423,16.0194,16.0347,89400.0
2015-05-27 12:25:00,21.05,21.08,21.05,21.07,93000.0,16.0347,16.0575,16.0347,16.0499,93000.0
2015-05-27 12:30:00,21.07,21.07,21.03,21.03,52800.0,16.0499,16.0499,16.0194,16.0194,52800.0
2015-05-27 12:35:00,21.04,21.04,21.0,21.0,49300.0,16.0271,16.0271,15.9966,15.9966,49300.0
2015-05-27 12:40:00,21.0,21.01,21.0,21.0,77500.0,15.9966,16.0042,15.9966,15.9966,77500.0
2015-05-27 12:45:00,21.01,21.02,21.0,21.02,59100.0,16.0042,16.0118,15.9966,16.0118,59100.0
2015-05-27 12:50:00,21.02,21.02,21.0,21.0,49300.0,16.0118,16.0118,15.9966,15.9966,49300.0
2015-05-27 12:55:00,21.0,21.03,21.0,21.03,255500.0,15.9966,16.0194,15.9966,16.0194,255500.0
2015-05-27 13:00:00,21.02,21.05,21.02,21.05,67300.0,16.0118,16.0347,16.0118,16.0347,67300.0
2015-05-27 13:05:00,21.05,21.09,21.05,21.08,48600.0,16.0347,16.0652,16.0347,16.0575,48600.0
2015-05-27 13:10:00,21.09,21.1,21.06,21.07,72400.0,16.0652,16.0728,16.0423,16.0499,72400.0
2015-05-27 13:15:00,21.07,21.07,21.06,21.07,11300.0,16.0499,16.0499,16.0423,16.0499,11300.0
2015-05-27 13:20:00,21.06,21.07,21.06,21.06,24700.0,16.0423,16.0499,16.0423,16.0423,24700.0
2015-05-27 13:25:00,21.07,21.07,21.05,21.05,36800.0,16.0499,16.0499,16.0347,16.0347,36800.0
2015-05-27 13:30:00,21.05,21.07,21.05,21.05,67300.0,16.0347,16.0499,16.0347,16.0347,67300.0
2015-05-27 13:35:00,21.05,21.06,21.05,21.05,28200.0,16.0347,16.0423,16.0347,16.0347,28200.0
2015-05-27 13:40:00,21.05,21.06,21.03,21.03,51800.0,16.0347,16.0423,16.0194,16.0194,51800.0
2015-05-27 13:45:00,21.03,21.04,21.03,21.04,22700.0,16.0194,16.0271,16.0194,16.0271,22700.0
2015-05-27 13:50:00,21.03,21.04,21.01,21.02,58000.0,16.0194,16.0271,16.0042,16.0118,58000.0
2015-05-27 13:55:00,21.01,21.06,21.01,21.04,194100.0,16.0042,16.0423,16.0042,16.0271,194100.0
2015-05-27 14:00:00,21.04,21.08,21.04,21.07,80700.0,16.0271,16.0575,16.0271,16.0499,80700.0
2015-05-27 14:05:00,21.06,21.08,21.06,21.07,52200.0,16.0423,16.0575,16.0423,16.0499,52200.0
2015-05-27 14:10:00,21.06,21.07,21.05,21.05,35200.0,16.0423,16.0499,16.0347,16.0347,35200.0
2015-05-27 14:15:00,21.05,21.06,21.04,21.06,80400.0,16.0347,16.0423,16.0271,16.0423,80400.0
2015-05-27 14:20:00,21.05,21.08,21.05,21.07,81200.0,16.0347,16.0575,16.0347,16.0499,81200.0
2015-05-27 14:25:00,21.07,21.08,21.06,21.07,69400.0,16.0499,16.0575,16.0423,16.0499,69400.0
2015-05-27 14:30:00,21.06,21.08,21.04,21.05,126200.0,16.0423,16.0575,16.0271,16.0347,126200.0
2015-05-27 14:35:00,21.04,21.05,21.04,21.05,21200.0,16.0271,16.0347,16.0271,16.0347,21200.0
2015-05-27 14:40:00,21.05,21.06,21.04,21.05,91200.0,16.0347,16.0423,16.0271,16.0347,91200.0
2015-05-27 14:45:00,21.05,21.06,21.04,21.05,60400.0,16.0347,16.0423,16.0271,16.0347,60400.0
2015-05-27 14:50:00,21.05,21.05,21.04,21.05,34400.0,16.0347,16.0347,16.0271,16.0347,34400.0
2015-05-27 14:55:00,21.05,21.05,21.02,21.05,180300.0,16.0347,16.0347,16.0118,16.0347,180300.0
2015-05-27 15:00:00,21.04,21.1,21.04,21.09,93600.0,16.0271,16.0728,16.0271,16.0652,93600.0
2015-05-27 15:05:00,21.1,21.12,21.09,21.11,76400.0,16.0728,16.088,16.0652,16.0804,76400.0
2015-05-27 15:10:00,21.11,21.11,21.07,21.08,173500.0,16.0804,16.0804,16.0499,16.0575,173500.0
2015-05-27 15:15:00,21.08,21.11,21.08,21.11,72200.0,16.0575,16.0804,16.0575,16.0804,72200.0
2015-05-27 15:20:00,21.1,21.13,21.1,21.13,162000.0,16.0728,16.0956,16.0728,16.0956,162000.0
2015-05-27 15:25:00,21.12,21.14,21.12,21.12,169500.0,16.088,16.1032,16.088,16.088,169500.0
2015-05-27 15:30:00,21.13,21.13,21.09,21.09,632500.0,16.0956,16.0956,16.0652,16.0652,632500.0
2015-05-27 15:35:00,21.09,21.11,21.09,21.11,122600.0,16.0652,16.0804,16.0652,16.0804,122600.0
2015-05-27 15:40:00,21.11,21.12,21.1,21.12,163300.0,16.0804,16.088,16.0728,16.088,163300.0
2015-05-27 15:45:00,21.11,21.16,21.11,21.16,343300.0,16.0804,16.1185,16.0804,16.1185,343300.0
2015-05-27 15:50:00,21.16,21.16,21.13,21.13,401800.0,16.1185,16.1185,16.0956,16.0956,401800.0
2015-05-27 15:55:00,21.13,21.14,21.11,21.12,623900.0,16.0956,16.1032,16.0804,16.088,623900.0
2015-05-28 09:30:00,21.16,21.16,21.02,21.05,187400.0,16.1185,16.1185,16.0118,16.0347,187400.0
2015-05-28 09:35:00,21.05,21.08,20.99,21.0,260100.0,16.0347,16.0575,15.989,15.9966,260100.0
2015-05-28 09:40:00,21.0,21.01,20.92,20.95,317800.0,15.9966,16.0042,15.9357,15.9585,317800.0
2015-05-28 09:45:00,20.95,20.97,20.93,20.95,190600.0,15.9585,15.9737,15.9433,15.9585,190600.0
2015-05-28 09:50:00,20.96,20.96,20.91,20.94,104900.0,15.9661,15.9661,15.928,15.9509,104900.0
2015-05-28 09:55:00,20.94,20.95,20.87,20.9,119900.0,15.9509,15.9585,15.8976,15.9204,119900.0
2015-05-28 10:00:00,20.91,20.91,20.83,20.86,215400.0,15.928,15.928,15.8671,15.89,215400.0
2015-05-28 10:05:00,20.86,20.9,20.86,20.88,110000.0,15.89,15.9204,15.89,15.9052,110000.0
2015-05-28 10:10:00,20.88,20.91,20.85,20.9,121800.0,15.9052,15.928,15.8823,15.9204,121800.0
2015-05-28 10:15:00,20.91,21.0,20.9,20.98,155800.0,15.928,15.9966,15.9204,15.9814,155800.0
2015-05-28 10:20:00,20.98,20.99,20.9,20.92,99100.0,15.9814,15.989,15.9204,15.9357,99100.0
2015-05-28 10:25:00,20.92,20.95,20.92,20.93,47000.0,15.9357,15.9585,15.9357,15.9433,47000.0
2015-05-28 10:30:00,20.92,20.92,20.89,20.9,87200.0,15.9357,15.9357,15.9128,15.9204,87200.0
2015-05-28 10:35:00,20.91,20.93,20.89,20.92,99800.0,15.928,15.9433,15.9128,15.9357,99800.0
2015-05-28 10:40:00,20.93,20.94,20.91,20.93,49800.0,15.9433,15.9509,15.928,15.9433,49800.0
2015-05-28 10:45:00,20.93,20.98,20.92,20.96,91800.0,15.9433,15.9814,15.9357,15.9661,91800.0
2015-05-28 10:50:00,20.96,20.97,20.95,20.96,68500.0,15.9661,15.9737,15.9585,15.9661,68500.0
2015-05-28 10:55:00,20.96,20.99,20.94,20.96,69100.0,15.9661,15.989,15.9509,15.9661,69100.0
2015-05-28 11:00:00,20.96,20.98,20.93,20.93,66800.0,15.9661,15.9814,15.9433,15.9433,66800.0
2015-05-28 11:05:00,20.93,20.98,20.93,20.98,44200.0,15.9433,15.9814,15.9433,15.9814,44200.0
2015-05-28 11:10:00,20.97,21.01,20.96,21.0,66100.0,15.9737,16.0042,15.9661,15.9966,66100.0
2015-05-28 11:15:00,21.01,21.03,21.0,21.02,96400.0,16.0042,16.0194,15.9966,16.0118,96400.0
2015-05-28 11:20:00,21.02,21.03,20.97,20.98,131800.0,16.0118,16.0194,15.9737,15.9814,131800.0
2015-05-28 11:25:00,20.99,21.0,20.97,20.99,44000.0,15.989,15.9966,15.9737,15.989,44000.0
2015-05-28 11:30:00,20.98,21.01,20.98,21.0,61200.0,15.9814,16.0042,15.9814,15.9966,61200.0
2015-05-28 11:35:00,21.0,21.01,20.98,21.0,48600.0,15.9966,16.0042,15.9814,15.9966,48600.0
2015-05-28 11:40:00,20.99,21.01,20.99,21.0,38500.0,15.989,16.0042,15.989,15.9966,38500.0
2015-05-28 11:45:00,21.0,21.0,20.93,20.96,88700.0,15.9966,15.9966,15.9433,15.9661,88700.0
2015-05-28 11:50:00,20.96,20.96,20.94,20.96,53300.0,15.9661,15.9661,15.9509,15.9661,53300.0
2015-05-28 11:55:00,20.96,21.0,20.94,20.99,81700.0,15.9661,15.9966,15.9509,15.989,81700.0
2015-05-28 12:00:00,20.98,21.02,20.97,21.02,228000.0,15.9814,16.0118,15.9737,16.0118,228000.0
2015-05-28 12:05:00,21.01,21.02,21.01,21.01,72300.0,16.0042,16.0118,16.0042,16.0042,72300.0
2015-05-28 12:10:00,21.01,21.05,21.01,21.05,49100.0,16.0042,16.0347,16.0042,16.0347,49100.0
2015-05-28 12:15:00,21.04,21.08,21.04,21.04,107100.0,16.0271,16.0575,16.0271,16.0271,107100.0
2015-05-28 12:20:00,21.04,21.07,21.02,21.07,48400.0,16.0271,16.0499,16.0118,16.0499,48400.0
2015-05-28 12:25:00,21.07,21.07,21.06,21.07,32600.0,16.0499,16.0499,16.0423,16.0499,32600.0
2015-05-28 12:30:00,21.07,21.07,21.01,21.03,78700.0,16.0499,16.0499,16.0042,16.0194,78700.0
2015-05-28 12:35:00,21.03,21.04,21.02,21.02,22500.0,16.0194,16.0271,16.0118,16.0118,22500.0
2015-05-28 12:40:00,21.02,21.04,21.01,21.04,36500.0,16.0118,16.0271,16.0042,16.0271,36500.0
2015-05-28 12:45:00,21.04,21.04,21.03,21.04,26200.0,16.0271,16.0271,16.0194,16.0271,26200.0
2015-05-28 12:50:00,21.04,21.04,21.02,21.02,34100.0,16.0271,16.0271,16.0118,16.0118,34100.0
2015-05-28 12:55:00,21.03,21.04,21.02,21.02,41800.0,16.0194,16.0271,16.0118,16.0118,41800.0
2015-05-28 13:00:00,21.02,21.04,21.01,21.04,25100.0,16.0118,16.0271,16.0042,16.0271,25100.0
2015-05-28 13:05:00,21.03,21.06,21.03,21.05,55300.0,16.0194,16.0423,16.0194,16.0347,55300.0
2015-05-28 13:10:00,21.05,21.05,21.04,21.05,28800.0,16.0347,16.0347,16.0271,16.0347,28800.0
2015-05-28 13:15:00,21.05,21.06,21.01,21.01,86300.0,16.0347,16.0423,16.0042,16.0042,86300.0
2015-05-28 13:20:00,21.01,21.03,21.01,21.02,37700.0,16.0042,16.0194,16.0042,16.0118,37700.0
2015-05-28 13:25:00,21.02,21.03,21.02,21.03,7000.0,16.0118,16.0194,16.0118,16.0194,7000.0
2015-05-28 13:30:00,21.03,21.04,21.0,21.01,152500.0,16.0194,16.0271,15.9966,16.0042,152500.0
2015-05-28 13:35:00,21.01,21.01,21.0,21.0,47700.0,16.0042,16.0042,15.9966,15.9966,47700.0
2015-05-28 13:40:00,21.0,21.03,21.0,21.03,121200.0,15.9966,16.0194,15.9966,16.0194,121200.0
2015-05-28 13:45:00,21.03,21.04,21.0,21.03,121500.0,16.0194,16.0271,15.9966,16.0194,121500.0
2015-05-28 13:50:00,21.04,21.06,21.03,21.06,244400.0,16.0271,16.0423,16.0194,16.0423,244400.0
2015-05-28 13:55:00,21.07,21.07,21.04,21.04,33300.0,16.0499,16.0499,16.0271,16.0271,33300.0
2015-05-28 14:00:00,21.05,21.05,21.03,21.03,30800.0,16.0347,16.0347,16.0194,16.0194,30800.0
2015-05-28 14:05:00,21.04,21.04,20.99,21.0,135300.0,16.0271,16.0271,15.989,15.9966,135300.0
2015-05-28 14:10:00,21.0,21.01,21.0,21.0,17300.0,15.9966,16.0042,15.9966,15.9966,17300.0
2015-05-28 14:15:00,21.0,21.01,21.0,21.01,40300.0,15.9966,16.0042,15.9966,16.0042,40300.0
2015-05-28 14:20:00,21.0,21.02,21.0,21.0,73200.0,15.9966,16.0118,15.9966,15.9966,73200.0
2015-05-28 14:25:00,21.0,21.03,20.99,21.01,287500.0,15.9966,16.0194,15.989,16.0042,287500.0
2015-05-28 14:30:00,21.01,21.03,21.01,21.01,76800.0,16.0042,16.0194,16.0042,16.0042,76800.0
2015-05-28 14:35:00,21.01,21.06,21.01,21.05,104700.0,16.0042,16.0423,16.0042,16.0347,104700.0
2015-05-28 14:40:00,21.05,21.06,21.03,21.04,29000.0,16.0347,16.0423,16.0194,16.0271,29000.0
2015-05-28 14:45:00,21.03,21.04,21.01,21.01,43800.0,16.0194,16.0271,16.0042,16.0042,43800.0
2015-05-28 14:50:00,21.01,21.04,21.01,21.04,76000.0,16.0042,16.0271,16.0042,16.0271,76000.0
2015-05-28 14:55:00,21.04,21.04,21.03,21.04,35000.0,16.0271,16.0271,16.0194,16.0271,35000.0
2015-05-28 15:00:00,21.04,21.06,21.03,21.06,82200.0,16.0271,16.0423,16.0194,16.0423,82200.0
2015-05-28 15:05:00,21.05,21.06,21.03,21.04,100600.0,16.0347,16.0423,16.0194,16.0271,100600.0
2015-05-28 15:10:00,21.04,21.06,21.03,21.05,134200.0,16.0271,16.0423,16.0194,16.0347,134200.0
2015-05-28 15:15:00,21.05,21.06,21.04,21.05,67000.0,16.0347,16.0423,16.0271,16.0347,67000.0
2015-05-28 15:20:00,21.05,21.08,21.04,21.07,95500.0,16.0347,16.0575,16.0271,16.0499,95500.0
2015-05-28 15:25:00,21.07,21.08,21.03,21.05,192400.0,16.0499,16.0575,16.0194,16.0347,192400.0
2015-05-28 15:30:00,21.05,21.07,21.04,21.07,80400.0,16.0347,16.0499,16.0271,16.0499,80400.0
2015-05-28 15:35:00,21.07,21.07,21.04,21.07,229600.0,16.0499,16.0499,16.0271,16.0499,229600.0
2015-05-28 15:40:00,21.07,21.07,21.06,21.07,59800.0,16.0499,16.0499,16.0423,16.0499,59800.0
2015-05-28 15:45:00,21.06,21.08,21.06,21.06,293300.0,16.0423,16.0575,16.0423,16.0423,293300.0
2015-05-28 15:50:00,21.07,21.07,21.06,21.06,128600.0,16.0499,16.0499,16.0423,16.0423,128600.0
2015-05-28 15:55:00,21.06,21.07,21.05,21.05,392600.0,16.0423,16.0499,16.0347,16.0347,392600.0
2015-05-29 09:30:00,21.04,21.04,20.92,20.96,183341.0,16.0271,16.0271,15.9357,15.9661,183341.0
2015-05-29 09:35:00,20.95,21.01,20.94,21.0,162745.0,15.9585,16.0042,15.9509,15.9966,162745.0
2015-05-29 09:40:00,21.0,21.01,20.93,20.97,226887.0,15.9966,16.0042,15.9433,15.9737,226887.0
2015-05-29 09:45:00,20.97,21.0,20.95,20.98,109467.0,15.9737,15.9966,15.9585,15.9814,109467.0
2015-05-29 09:50:00,20.98,21.01,20.97,21.0,199023.0,15.9814,16.0042,15.9737,15.9966,199023.0
2015-05-29 09:55:00,21.0,21.05,20.99,21.01,58602.0,15.9966,16.0347,15.989,16.0042,58602.0
2015-05-29 10:00:00,21.01,21.04,21.0,21.01,88020.0,16.0042,16.0271,15.9966,16.0042,88020.0
2015-05-29 10:05:00,21.01,21.02,20.96,20.96,114873.0,16.0042,16.0118,15.9661,15.9661,114873.0
2015-05-29 10:10:00,20.97,21.0,20.96,21.0,103262.0,15.9737,15.9966,15.9661,15.9966,103262.0
2015-05-29 10:15:00,21.0,21.0,20.94,20.97,309356.0,15.9966,15.9966,15.9509,15.9737,309356.0
2015-05-29 10:20:00,20.97,20.98,20.97,20.97,89541.0,15.9737,15.9814,15.9737,15.9737,89541.0
2015-05-29 10:25:00,20.98,21.0,20.95,20.95,114285.0,15.9814,15.9966,15.9585,15.9585,114285.0
2015-05-29 10:30:00,20.95,20.98,20.94,20.94,182445.0,15.9585,15.9814,15.9509,15.9509,182445.0
2015-05-29 10:35:00,20.94,20.95,20.93,20.95,49148.0,15.9509,15.9585,15.9433,15.9585,49148.0
2015-05-29 10:40:00,20.95,20.97,20.9,20.9,67716.0,15.9585,15.9737,15.9204,15.9204,67716.0
2015-05-29 10:45:00,20.9,20.91,20.87,20.88,60731.0,15.9204,15.928,15.8976,15.9052,60731.0
2015-05-29 10:50:00,20.88,20.9,20.87,20.9,72536.0,15.9052,15.9204,15.8976,15.9204,72536.0
2015-05-29 10:55:00,20.89,20.91,20.88,20.89,75549.0,15.9128,15.928,15.9052,15.9128,75549.0
2015-05-29 11:00:00,20.89,20.89,20.87,20.87,132237.0,15.9128,15.9128,15.8976,15.8976,132237.0
2015-05-29 11:05:00,20.88,20.88,20.84,20.85,174213.0,15.9052,15.9052,15.8747,15.8823,174213.0
2015-05-29 11:10:00,20.85,20.87,20.81,20.81,105661.0,15.8823,15.8976,15.8519,15.8519,105661.0
2015-05-29 11:15:00,20.82,20.86,20.81,20.83,87873.0,15.8595,15.89,15.8519,15.8671,87873.0
2015-05-29 11:20:00,20.83,20.86,20.81,20.86,186875.0,15.8671,15.89,15.8519,15.89,186875.0
2015-05-29 11:25:00,20.85,20.89,20.84,20.89,103881.0,15.8823,15.9128,15.8747,15.9128,103881.0
2015-05-29 11:30:00,20.89,20.95,20.89,20.95,169294.0,15.9128,15.9585,15.9128,15.9585,169294.0
2015-05-29 11:35:00,20.95,20.95,20.89,20.93,83250.0,15.9585,15.9585,15.9128,15.9433,83250.0
2015-05-29 11:40:00,20.93,20.96,20.92,20.96,37421.0,15.9433,15.9661,15.9357,15.9661,37421.0
2015-05-29 11:45:00,20.96,20.98,20.94,20.98,158536.0,15.9661,15.9814,15.9509,15.9814,158536.0
2015-05-29 11:50:00,20.98,20.98,20.96,20.98,66126.0,15.9814,15.9814,15.9661,15.9814,66126.0
2015-05-29 11:55:00,20.98,20.98,20.96,20.98,42488.0,15.9814,15.9814,15.9661,15.9814,42488.0
2015-05-29 12:00:00,20.98,21.02,20.97,21.02,105719.0,15.9814,16.0118,15.9737,16.0118,105719.0
2015-05-29 12:05:00,21.02,21.03,21.01,21.02,88323.0,16.0118,16.0194,16.0042,16.0118,88323.0
2015-05-29 12:10:00,21.03,21.07,21.02,21.05,154254.0,16.0194,16.0499,16.0118,16.0347,154254.0
2015-05-29 12:15:00,21.06,21.07,21.01,21.02,37231.0,16.0423,16.0499,16.0042,16.0118,37231.0
2015-05-29 12:20:00,21.02,21.03,21.01,21.03,31051.0,16.0118,16.0194,16.0042,16.0194,31051.0
2015-05-29 12:25:00,21.03,21.06,21.02,21.05,15606.0,16.0194,16.0423,16.0118,16.0347,15606.0
2015-05-29 12:30:00,21.06,21.1,21.05,21.1,40403.0,16.0423,16.0728,16.0347,16.0728,40403.0
2015-05-29 12:35:00,21.09,21.12,21.09,21.12,74524.0,16.0652,16.088,16.0652,16.088,74524.0
2015-05-29 12:40:00,21.12,21.12,21.06,21.07,39920.0,16.088,16.088,16.0423,16.0499,39920.0
2015-05-29 12:45:00,21.07,21.09,21.07,21.09,20070.0,16.0499,16.0652,16.0499,16.0652,20070.0
2015-05-29 12:50:00,21.08,21.09,21.06,21.07,69987.0,16.0575,16.0652,16.0423,16.0499,69987.0
2015-05-29 12:55:00,21.06,21.08,21.03,21.05,41213.0,16.0423,16.0575,16.0194,16.0347,41213.0
2015-05-29 13:00:00,21.05,21.07,21.04,21.07,19088.0,16.0347,16.0499,16.0271,16.0499,19088.0
2015-05-29 13:05:00,21.06,21.07,21.03,21.05,41475.0,16.0423,16.0499,16.0194,16.0347,41475.0
2015-05-29 13:10:00,21.05,21.08,21.05,21.07,42015.0,16.0347,16.0575,16.0347,16.0499,42015.0
2015-05-29 13:15:00,21.07,21.08,21.05,21.08,39322.0,16.0499,16.0575,16.0347,16.0575,39322.0
2015-05-29 13:20:00,21.07,21.1,21.07,21.1,23592.0,16.0499,16.0728,16.0499,16.0728,23592.0
2015-05-29 13:25:00,21.1,21.11,21.09,21.11,19269.0,16.0728,16.0804,16.0652,16.0804,19269.0
2015-05-29 13:30:00,21.1,21.12,21.08,21.09,73168.0,16.0728,16.088,16.0575,16.0652,73168.0
2015-05-29 13:35:00,21.09,21.11,21.07,21.07,73788.0,16.0652,16.0804,16.0499,16.0499,73788.0
2015-05-29 13:40:00,21.07,21.09,21.07,21.08,38443.0,16.0499,16.0652,16.0499,16.0575,38443.0
2015-05-29 13:45:00,21.08,21.1,21.07,21.07,59638.0,16.0575,16.0728,16.0499,16.0499,59638.0
2015-05-29 13:50:00,21.07,21.07,21.03,21.04,32406.0,16.0499,16.0499,16.0194,16.0271,32406.0
2015-05-29 13:55:00,21.03,21.04,21.0,21.0,44245.0,16.0194,16.0271,15.9966,15.9966,44245.0
2015-05-29 14:00:00,21.0,21.01,20.98,20.98,25984.0,15.9966,16.0042,15.9814,15.9814,25984.0
2015-05-29 14:05:00,20.98,21.0,20.98,21.0,18826.0,15.9814,15.9966,15.9814,15.9966,18826.0
2015-05-29 14:10:00,21.0,21.0,20.97,20.97,55846.0,15.9966,15.9966,15.9737,15.9737,55846.0
2015-05-29 14:15:00,20.97,20.98,20.95,20.96,46069.0,15.9737,15.9814,15.9585,15.9661,46069.0
2015-05-29 14:20:00,20.95,20.96,20.92,20.92,73663.0,15.9585,15.9661,15.9357,15.9357,73663.0
2015-05-29 14:25:00,20.92,20.95,20.9,20.9,59645.0,15.9357,15.9585,15.9204,15.9204,59645.0
2015-05-29 14:30:00,20.9,20.93,20.9,20.9,100955.0,15.9204,15.9433,15.9204,15.9204,100955.0
2015-05-29 14:35:00,20.9,20.91,20.89,20.89,54304.0,15.9204,15.928,15.9128,15.9128,54304.0
2015-05-29 14:40:00,20.89,20.91,20.87,20.91,68804.0,15.9128,15.928,15.8976,15.928,68804.0
2015-05-29 14:45:00,20.9,20.91,20.89,20.89,262578.0,15.9204,15.928,15.9128,15.9128,262578.0
2015-05-29 14:50:00,20.89,20.93,20.89,20.92,76322.0,15.9128,15.9433,15.9128,15.9357,76322.0
2015-05-29 14:55:00,20.92,20.93,20.9,20.92,154133.0,15.9357,15.9433,15.9204,15.9357,154133.0
2015-05-29 15:00:00,20.92,20.94,20.92,20.94,35828.0,15.9357,15.9509,15.9357,15.9509,35828.0
2015-05-29 15:05:00,20.93,20.98,20.92,20.98,113456.0,15.9433,15.9814,15.9357,15.9814,113456.0
2015-05-29 15:10:00,20.97,21.0,20.97,20.99,131374.0,15.9737,15.9966,15.9737,15.989,131374.0
2015-05-29 15:15:00,20.98,21.01,20.96,21.0,138729.0,15.9814,16.0042,15.9661,15.9966,138729.0
2015-05-29 15:20:00,20.99,21.0,20.96,20.99,120333.0,15.989,15.9966,15.9661,15.989,120333.0
2015-05-29 15:25:00,21.0,21.02,20.98,20.99,179604.0,15.9966,16.0118,15.9814,15.989,179604.0
2015-05-29 15:30:00,20.98,21.01,20.96,20.98,115824.0,15.9814,16.0042,15.9661,15.9814,115824.0
2015-05-29 15:35:00,20.98,21.0,20.97,20.99,160681.0,15.9814,15.9966,15.9737,15.989,160681.0
2015-05-29 15:40:00,20.98,21.02,20.98,20.98,142915.0,15.9814,16.0118,15.9814,15.9814,142915.0
2015-05-29 15:45:00,20.98,20.98,20.94,20.95,246681.0,15.9814,15.9814,15.9509,15.9585,246681.0
2015-05-29 15:50:00,20.94,20.96,20.93,20.95,399789.0,15.9509,15.9661,15.9433,15.9585,399789.0
2015-05-29 15:55:00,20.95,20.95,20.92,20.92,755205.0,15.9585,15.9585,15.9357,15.9357,755205.0
2015-06-01 09:30:00,20.98,21.1,20.96,21.06,226311.0,15.9814,16.0728,15.9661,16.0423,226311.0
2015-06-01 09:35:00,21.04,21.04,20.88,20.89,102720.0,16.0271,16.0271,15.9052,15.9128,102720.0
2015-06-01 09:40:00,20.89,20.96,20.88,20.9,85690.0,15.9128,15.9661,15.9052,15.9204,85690.0
2015-06-01 09:45:00,20.89,20.9,20.83,20.84,216125.0,15.9128,15.9204,15.8671,15.8747,216125.0
2015-06-01 09:50:00,20.84,20.85,20.81,20.82,131826.0,15.8747,15.8823,15.8519,15.8595,131826.0
2015-06-01 09:55:00,20.81,20.91,20.81,20.91,236992.0,15.8519,15.928,15.8519,15.928,236992.0
2015-06-01 10:00:00,20.92,20.97,20.89,20.95,109264.0,15.9357,15.9737,15.9128,15.9585,109264.0
2015-06-01 10:05:00,20.96,20.98,20.88,20.92,136007.0,15.9661,15.9814,15.9052,15.9357,136007.0
2015-06-01 10:10:00,20.91,20.92,20.85,20.86,105426.0,15.928,15.9357,15.8823,15.89,105426.0
2015-06-01 10:15:00,20.86,20.88,20.82,20.83,131269.0,15.89,15.9052,15.8595,15.8671,131269.0
2015-06-01 10:20:00,20.82,20.89,20.82,20.86,114801.0,15.8595,15.9128,15.8595,15.89,114801.0
2015-06-01 10:25:00,20.87,20.92,20.85,20.92,113980.0,15.8976,15.9357,15.8823,15.9357,113980.0
2015-06-01 10:30:00,20.91,20.92,20.87,20.91,119617.0,15.928,15.9357,15.8976,15.928,119617.0
2015-06-01 10:35:00,20.91,20.93,20.87,20.92,70888.0,15.928,15.9433,15.8976,15.9357,70888.0
2015-06-01 10:40:00,20.91,20.92,20.87,20.89,122131.0,15.928,15.9357,15.8976,15.9128,122131.0
2015-06-01 10:45:00,20.88,20.9,20.86,20.88,86869.0,15.9052,15.9204,15.89,15.9052,86869.0
2015-06-01 10:50:00,20.87,20.88,20.84,20.84,105216.0,15.8976,15.9052,15.8747,15.8747,105216.0
2015-06-01 10:55:00,20.85,20.89,20.83,20.87,92556.0,15.8823,15.9128,15.8671,15.8976,92556.0
2015-06-01 11:00:00,20.87,20.9,20.87,20.9,56314.0,15.8976,15.9204,15.8976,15.9204,56314.0
2015-06-01 11:05:00,20.89,20.93,20.89,20.9,87006.0,15.9128,15.9433,15.9128,15.9204,87006.0
2015-06-01 11:10:00,20.9,20.91,20.88,20.9,61914.0,15.9204,15.928,15.9052,15.9204,61914.0
2015-06-01 11:15:00,20.89,20.9,20.88,20.89,32133.0,15.9128,15.9204,15.9052,15.9128,32133.0
2015-06-01 11:20:00,20.88,20.91,20.88,20.9,27398.0,15.9052,15.928,15.9052,15.9204,27398.0
2015-06-01 11:25:00,20.91,20.92,20.86,20.87,98593.0,15.928,15.9357,15.89,15.8976,98593.0
2015-06-01 11:30:00,20.86,20.88,20.85,20.86,82489.0,15.89,15.9052,15.8823,15.89,82489.0
2015-06-01 11:35:00,20.87,20.88,20.85,20.87,81344.0,15.8976,15.9052,15.8823,15.8976,81344.0
2015-06-01 11:40:00,20.87,20.91,20.87,20.89,53001.0,15.8976,15.928,15.8976,15.9128,53001.0
2015-06-01 11:45:00,20.89,20.91,20.87,20.88,42574.0,15.9128,15.928,15.8976,15.9052,42574.0
2015-06-01 11:50:00,20.88,20.89,20.86,20.88,27584.0,15.9052,15.9128,15.89,15.9052,27584.0
2015-06-01 11:55:00,20.88,20.88,20.85,20.86,34126.0,15.9052,15.9052,15.8823,15.89,34126.0
2015-06-01 12:00:00,20.86,20.88,20.86,20.88,46489.0,15.89,15.9052,15.89,15.9052,46489.0
2015-06-01 12:05:00,20.88,20.9,20.86,20.9,54033.0,15.9052,15.9204,15.89,15.9204,54033.0
2015-06-01 12:10:00,20.9,20.9,20.88,20.88,15875.0,15.9204,15.9204,15.9052,15.9052,15875.0
2015-06-01 12:15:00,20.88,20.97,20.88,20.96,43943.0,15.9052,15.9737,15.9052,15.9661,43943.0
2015-06-01 12:20:00,20.96,20.96,20.94,20.95,57936.0,15.9661,15.9661,15.9509,15.9585,57936.0
2015-06-01 12:25:00,20.96,20.98,20.93,20.97,94492.0,15.9661,15.9814,15.9433,15.9737,94492.0
2015-06-01 12:30:00,20.97,20.99,20.97,20.98,48282.0,15.9737,15.989,15.9737,15.9814,48282.0
2015-06-01 12:35:00,20.98,20.98,20.97,20.98,25851.0,15.9814,15.9814,15.9737,15.9814,25851.0
2015-06-01 12:40:00,20.97,20.98,20.96,20.97,37641.0,15.9737,15.9814,15.9661,15.9737,37641.0
2015-06-01 12:45:00,20.98,21.0,20.97,21.0,31220.0,15.9814,15.9966,15.9737,15.9966,31220.0
2015-06-01 12:50:00,20.99,21.03,20.99,21.03,29938.0,15.989,16.0194,15.989,16.0194,29938.0
2015-06-01 12:55:00,21.03,21.05,21.02,21.05,28102.0,16.0194,16.0347,16.0118,16.0347,28102.0
2015-06-01 13:00:00,21.05,21.06,21.02,21.04,56538.0,16.0347,16.0423,16.0118,16.0271,56538.0
2015-06-01 13:05:00,21.04,21.04,21.01,21.01,29967.0,16.0271,16.0271,16.0042,16.0042,29967.0
2015-06-01 13:10:00,21.01,21.02,21.0,21.0,17306.0,16.0042,16.0118,15.9966,15.9966,17306.0
2015-06-01 13:15:00,21.0,21.02,20.99,21.0,90169.0,15.9966,16.0118,15.989,15.9966,90169.0
2015-06-01 13:20:00,20.99,21.01,20.98,21.0,42490.0,15.989,16.0042,15.9814,15.9966,42490.0
2015-06-01 13:25:00,21.0,21.0,20.98,20.98,33959.0,15.9966,15.9966,15.9814,15.9814,33959.0
2015-06-01 13:30:00,20.99,21.01,20.99,20.99,53462.0,15.989,16.0042,15.989,15.989,53462.0
2015-06-01 13:35:00,20.99,21.0,20.98,20.99,24778.0,15.989,15.9966,15.9814,15.989,24778.0
2015-06-01 13:40:00,20.99,21.03,20.99,21.03,48205.0,15.989,16.0194,15.989,16.0194,48205.0
2015-06-01 13:45:00,21.03,21.04,21.01,21.02,73150.0,16.0194,16.0271,16.0042,16.0118,73150.0
2015-06-01 13:50:00,21.01,21.03,21.0,21.01,26884.0,16.0042,16.0194,15.9966,16.0042,26884.0
2015-06-01 13:55:00,21.01,21.04,21.01,21.03,18868.0,16.0042,16.0271,16.0042,16.0194,18868.0
2015-06-01 14:00:00,21.03,21.04,21.01,21.02,54999.0,16.0194,16.0271,16.0042,16.0118,54999.0
2015-06-01 14:05:00,21.02,21.02,20.99,21.02,42807.0,16.0118,16.0118,15.989,16.0118,42807.0
2015-06-01 14:10:00,21.01,21.03,21.0,21.01,37873.0,16.0042,16.0194,15.9966,16.0042,37873.0
2015-06-01 14:15:00,21.01,21.03,20.99,20.99,101862.0,16.0042,16.0194,15.989,15.989,101862.0
2015-06-01 14:20:00,21.0,21.02,20.98,21.01,55669.0,15.9966,16.0118,15.9814,16.0042,55669.0
2015-06-01 14:25:00,21.01,21.02,21.0,21.0,55257.0,16.0042,16.0118,15.9966,15.9966,55257.0
2015-06-01 14:30:00,21.0,21.02,20.97,20.98,64432.0,15.9966,16.0118,15.9737,15.9814,64432.0
2015-06-01 14:35:00,20.98,20.99,20.98,20.98,30356.0,15.9814,15.989,15.9814,15.9814,30356.0
2015-06-01 14:40:00,20.98,21.0,20.98,21.0,26832.0,15.9814,15.9966,15.9814,15.9966,26832.0
2015-06-01 14:45:00,21.0,21.0,20.97,20.98,112816.0,15.9966,15.9966,15.9737,15.9814,112816.0
2015-06-01 14:50:00,20.97,20.98,20.96,20.98,115053.0,15.9737,15.9814,15.9661,15.9814,115053.0
2015-06-01 14:55:00,20.98,20.98,20.96,20.96,65124.0,15.9814,15.9814,15.9661,15.9661,65124.0
2015-06-01 15:00:00,20.96,20.97,20.96,20.96,111995.0,15.9661,15.9737,15.9661,15.9661,111995.0
2015-06-01 15:05:00,20.96,20.97,20.96,20.96,43253.0,15.9661,15.9737,15.9661,15.9661,43253.0
2015-06-01 15:10:00,20.96,20.97,20.96,20.96,67064.0,15.9661,15.9737,15.9661,15.9661,67064.0
2015-06-01 15:15:00,20.97,20.97,20.94,20.95,109645.0,15.9737,15.9737,15.9509,15.9585,109645.0
2015-06-01 15:20:00,20.94,20.95,20.94,20.94,71813.0,15.9509,15.9585,15.9509,15.9509,71813.0
2015-06-01 15:25:00,20.95,20.96,20.94,20.96,132847.0,15.9585,15.9661,15.9509,15.9661,132847.0
2015-06-01 15:30:00,20.96,20.96,20.91,20.93,207069.0,15.9661,15.9661,15.928,15.9433,207069.0
2015-06-01 15:35:00,20.93,20.93,20.9,20.91,191861.0,15.9433,15.9433,15.9204,15.928,191861.0
2015-06-01 15:40:00,20.92,20.92,20.9,20.9,193375.0,15.9357,15.9357,15.9204,15.9204,193375.0
2015-06-01 15:45:00,20.9,20.92,20.89,20.91,311101.0,15.9204,15.9357,15.9128,15.928,311101.0
2015-06-01 15:50:00,20.91,20.92,20.88,20.89,372593.0,15.928,15.9357,15.9052,15.9128,372593.0
2015-06-01 15:55:00,20.89,20.9,20.87,20.89,621305.0,15.9128,15.9204,15.8976,15.9128,621305.0
2015-06-02 09:30:00,20.86,20.9,20.82,20.89,157052.0,15.89,15.9204,15.8595,15.9128,157052.0
2015-06-02 09:35:00,20.9,20.91,20.84,20.85,92496.0,15.9204,15.928,15.8747,15.8823,92496.0
2015-06-02 09:40:00,20.85,20.86,20.82,20.85,173922.0,15.8823,15.89,15.8595,15.8823,173922.0
2015-06-02 09:45:00,20.84,20.86,20.83,20.85,149809.0,15.8747,15.89,15.8671,15.8823,149809.0
2015-06-02 09:50:00,20.84,20.87,20.83,20.84,152738.0,15.8747,15.8976,15.8671,15.8747,152738.0
2015-06-02 09:55:00,20.85,20.87,20.84,20.86,183620.0,15.8823,15.8976,15.8747,15.89,183620.0
2015-06-02 10:00:00,20.85,20.87,20.84,20.86,130692.0,15.8823,15.8976,15.8747,15.89,130692.0
2015-06-02 10:05:00,20.86,20.88,20.85,20.87,130234.0,15.89,15.9052,15.8823,15.8976,130234.0
2015-06-02 10:10:00,20.87,20.91,20.85,20.86,107653.0,15.8976,15.928,15.8823,15.89,107653.0
2015-06-02 10:15:00,20.86,20.89,20.85,20.86,68412.0,15.89,15.9128,15.8823,15.89,68412.0
2015-06-02 10:20:00,20.86,20.88,20.85,20.88,52822.0,15.89,15.9052,15.8823,15.9052,52822.0
2015-06-02 10:25:00,20.87,20.89,20.84,20.85,57587.0,15.8976,15.9128,15.8747,15.8823,57587.0
2015-06-02 10:30:00,20.86,20.87,20.84,20.85,102639.0,15.89,15.8976,15.8747,15.8823,102639.0
2015-06-02 10:35:00,20.86,20.9,20.85,20.88,104319.0,15.89,15.9204,15.8823,15.9052,104319.0
2015-06-02 10:40:00,20.88,20.88,20.86,20.87,50939.0,15.9052,15.9052,15.89,15.8976,50939.0
2015-06-02 10:45:00,20.87,20.88,20.86,20.86,57118.0,15.8976,15.9052,15.89,15.89,57118.0
2015-06-02 10:50:00,20.86,20.87,20.84,20.84,128601.0,15.89,15.8976,15.8747,15.8747,128601.0
2015-06-02 10:55:00,20.84,20.88,20.84,20.86,202176.0,15.8747,15.9052,15.8747,15.89,202176.0
2015-06-02 11:00:00,20.85,20.88,20.84,20.86,128371.0,15.8823,15.9052,15.8747,15.89,128371.0
2015-06-02 11:05:00,20.87,20.87,20.83,20.87,158667.0,15.8976,15.8976,15.8671,15.8976,158667.0
2015-06-02 11:10:00,20.87,20.88,20.85,20.87,64968.0,15.8976,15.9052,15.8823,15.8976,64968.0
2015-06-02 11:15:00,20.87,20.89,20.84,20.84,77097.0,15.8976,15.9128,15.8747,15.8747,77097.0
2015-06-02 11:20:00,20.84,20.87,20.83,20.86,124956.0,15.8747,15.8976,15.8671,15.89,124956.0
2015-06-02 11:25:00,20.85,20.85,20.84,20.84,56299.0,15.8823,15.8823,15.8747,15.8747,56299.0
2015-06-02 11:30:00,20.84,20.86,20.83,20.85,61529.0,15.8747,15.89,15.8671,15.8823,61529.0
2015-06-02 11:35:00,20.84,20.86,20.84,20.86,32585.0,15.8747,15.89,15.8747,15.89,32585.0
2015-06-02 11:40:00,20.85,20.87,20.85,20.87,15058.0,15.8823,15.8976,15.8823,15.8976,15058.0
2015-06-02 11:45:00,20.86,20.87,20.84,20.86,48624.0,15.89,15.8976,15.8747,15.89,48624.0
2015-06-02 11:50:00,20.86,20.88,20.85,20.88,32472.0,15.89,15.9052,15.8823,15.9052,32472.0
2015-06-02 11:55:00,20.88,20.89,20.87,20.89,99278.0,15.9052,15.9128,15.8976,15.9128,99278.0
2015-06-02 12:00:00,20.88,20.92,20.86,20.91,85078.0,15.9052,15.9357,15.89,15.928,85078.0
2015-06-02 12:05:00,20.91,20.94,20.91,20.92,52253.0,15.928,15.9509,15.928,15.9357,52253.0
2015-06-02 12:10:00,20.93,20.93,20.9,20.9,41842.0,15.9433,15.9433,15.9204,15.9204,41842.0
2015-06-02 12:15:00,20.91,20.91,20.87,20.9,77849.0,15.928,15.928,15.8976,15.9204,77849.0
2015-06-02 12:20:00,20.9,20.92,20.89,20.92,115147.0,15.9204,15.9357,15.9128,15.9357,115147.0
2015-06-02 12:25:00,20.91,20.92,20.91,20.92,14653.0,15.928,15.9357,15.928,15.9357,14653.0
2015-06-02 12:30:00,20.92,20.93,20.91,20.93,49611.0,15.9357,15.9433,15.928,15.9433,49611.0
2015-06-02 12:35:00,20.93,20.94,20.92,20.94,33016.0,15.9433,15.9509,15.9357,15.9509,33016.0
2015-06-02 12:40:00,20.94,20.96,20.93,20.96,52393.0,15.9509,15.9661,15.9433,15.9661,52393.0
2015-06-02 12:45:00,20.96,20.96,20.95,20.96,18577.0,15.9661,15.9661,15.9585,15.9661,18577.0
2015-06-02 12:50:00,20.96,20.98,20.95,20.96,68997.0,15.9661,15.9814,15.9585,15.9661,68997.0
2015-06-02 12:55:00,20.96,20.96,20.94,20.94,86163.0,15.9661,15.9661,15.9509,15.9509,86163.0
2015-06-02 13:00:00,20.94,20.95,20.93,20.94,48824.0,15.9509,15.9585,15.9433,15.9509,48824.0
2015-06-02 13:05:00,20.94,20.95,20.92,20.93,61304.0,15.9509,15.9585,15.9357,15.9433,61304.0
2015-06-02 13:10:00,20.94,20.95,20.93,20.95,51818.0,15.9509,15.9585,15.9433,15.9585,51818.0
2015-06-02 13:15:00,20.95,20.95,20.93,20.95,30809.0,15.9585,15.9585,15.9433,15.9585,30809.0
2015-06-02 13:20:00,20.95,20.97,20.94,20.97,25077.0,15.9585,15.9737,15.9509,15.9737,25077.0
2015-06-02 13:25:00,20.97,20.97,20.95,20.96,62940.0,15.9737,15.9737,15.9585,15.9661,62940.0
2015-06-02 13:30:00,20.96,20.98,20.93,20.95,105977.0,15.9661,15.9814,15.9433,15.9585,105977.0
2015-06-02 13:35:00,20.96,20.96,20.95,20.95,8150.0,15.9661,15.9661,15.9585,15.9585,8150.0
2015-06-02 13:40:00,20.96,20.98,20.95,20.98,80897.0,15.9661,15.9814,15.9585,15.9814,80897.0
2015-06-02 13:45:00,20.98,20.99,20.97,20.99,64090.0,15.9814,15.989,15.9737,15.989,64090.0
2015-06-02 13:50:00,20.98,20.99,20.97,20.98,59686.0,15.9814,15.989,15.9737,15.9814,59686.0
2015-06-02 13:55:00,20.97,21.0,20.97,20.99,42125.0,15.9737,15.9966,15.9737,15.989,42125.0
2015-06-02 14:00:00,21.0,21.0,20.97,20.97,65759.0,15.9966,15.9966,15.9737,15.9737,65759.0
2015-06-02 14:05:00,20.97,20.98,20.97,20.97,17425.0,15.9737,15.9814,15.9737,15.9737,17425.0
2015-06-02 14:10:00,20.97,20.98,20.92,20.92,25902.0,15.9737,15.9814,15.9357,15.9357,25902.0
2015-06-02 14:15:00,20.92,20.94,20.92,20.93,44224.0,15.9357,15.9509,15.9357,15.9433,44224.0
2015-06-02 14:20:00,20.92,20.95,20.92,20.94,46284.0,15.9357,15.9585,15.9357,15.9509,46284.0
2015-06-02 14:25:00,20.94,20.96,20.94,20.95,14493.0,15.9509,15.9661,15.9509,15.9585,14493.0
2015-06-02 14:30:00,20.95,20.96,20.94,20.96,34550.0,15.9585,15.9661,15.9509,15.9661,34550.0
2015-06-02 14:35:00,20.96,20.96,20.91,20.91,70262.0,15.9661,15.9661,15.928,15.928,70262.0
2015-06-02 14:40:00,20.91,20.91,20.9,20.91,31153.0,15.928,15.928,15.9204,15.928,31153.0
2015-06-02 14:45:00,20.91,20.92,20.9,20.91,48177.0,15.928,15.9357,15.9204,15.928,48177.0
2015-06-02 14:50:00,20.9,20.91,20.88,20.91,72038.0,15.9204,15.928,15.9052,15.928,72038.0
2015-06-02 14:55:00,20.9,20.92,20.9,20.92,23998.0,15.9204,15.9357,15.9204,15.9357,23998.0
2015-06-02 15:00:00,20.92,20.93,20.89,20.9,101973.0,15.9357,15.9433,15.9128,15.9204,101973.0
2015-06-02 15:05:00,20.9,20.91,20.87,20.89,46329.0,15.9204,15.928,15.8976,15.9128,46329.0
2015-06-02 15:10:00,20.88,20.91,20.87,20.88,61506.0,15.9052,15.928,15.8976,15.9052,61506.0
2015-06-02 15:15:00,20.88,20.9,20.87,20.9,44856.0,15.9052,15.9204,15.8976,15.9204,44856.0
2015-06-02 15:20:00,20.89,20.91,20.86,20.87,85897.0,15.9128,15.928,15.89,15.8976,85897.0
2015-06-02 15:25:00,20.87,20.89,20.86,20.89,70047.0,15.8976,15.9128,15.89,15.9128,70047.0
2015-06-02 15:30:00,20.89,20.89,20.86,20.89,120730.0,15.9128,15.9128,15.89,15.9128,120730.0
2015-06-02 15:35:00,20.89,20.89,20.86,20.86,110035.0,15.9128,15.9128,15.89,15.89,110035.0
2015-06-02 15:40:00,20.86,20.87,20.84,20.85,229779.0,15.89,15.8976,15.8747,15.8823,229779.0
2015-06-02 15:45:00,20.85,20.86,20.83,20.84,319706.0,15.8823,15.89,15.8671,15.8747,319706.0
2015-06-02 15:50:00,20.84,20.86,20.83,20.86,255994.0,15.8747,15.89,15.8671,15.89,255994.0
2015-06-02 15:55:00,20.86,20.86,20.83,20.84,677771.0,15.89,15.89,15.8671,15.8747,677771.0
2015-06-03 09:30:00,20.94,20.97,20.82,20.82,195199.0,15.9509,15.9737,15.8595,15.8595,195199.0
2015-06-03 09:35:00,20.82,20.92,20.82,20.88,149784.0,15.8595,15.9357,15.8595,15.9052,149784.0
2015-06-03 09:40:00,20.87,20.94,20.86,20.93,91098.0,15.8976,15.9509,15.89,15.9433,91098.0
2015-06-03 09:45:00,20.92,20.93,20.87,20.9,161013.0,15.9357,15.9433,15.8976,15.9204,161013.0
2015-06-03 09:50:00,20.91,20.93,20.88,20.91,111388.0,15.928,15.9433,15.9052,15.928,111388.0
2015-06-03 09:55:00,20.9,20.92,20.89,20.91,23603.0,15.9204,15.9357,15.9128,15.928,23603.0
2015-06-03 10:00:00,20.9,20.93,20.87,20.89,121313.0,15.9204,15.9433,15.8976,15.9128,121313.0
2015-06-03 10:05:00,20.89,20.9,20.87,20.89,100069.0,15.9128,15.9204,15.8976,15.9128,100069.0
2015-06-03 10:10:00,20.89,20.96,20.89,20.95,94500.0,15.9128,15.9661,15.9128,15.9585,94500.0
2015-06-03 10:15:00,20.95,20.96,20.94,20.95,39691.0,15.9585,15.9661,15.9509,15.9585,39691.0
2015-06-03 10:20:00,20.96,20.96,20.94,20.96,116605.0,15.9661,15.9661,15.9509,15.9661,116605.0
2015-06-03 10:25:00,20.96,20.96,20.94,20.95,27365.0,15.9661,15.9661,15.9509,15.9585,27365.0
2015-06-03 10:30:00,20.96,20.97,20.94,20.95,77655.0,15.9661,15.9737,15.9509,15.9585,77655.0
2015-06-03 10:35:00,20.95,20.97,20.94,20.96,48327.0,15.9585,15.9737,15.9509,15.9661,48327.0
2015-06-03 10:40:00,20.96,20.97,20.94,20.95,30764.0,15.9661,15.9737,15.9509,15.9585,30764.0
2015-06-03 10:45:00,20.94,20.97,20.94,20.97,126457.0,15.9509,15.9737,15.9509,15.9737,126457.0
2015-06-03 10:50:00,20.97,20.98,20.96,20.96,55954.0,15.9737,15.9814,15.9661,15.9661,55954.0
2015-06-03 10:55:00,20.96,20.99,20.96,20.98,226726.0,15.9661,15.989,15.9661,15.9814,226726.0
2015-06-03 11:00:00,20.97,20.99,20.96,20.98,178675.0,15.9737,15.989,15.9661,15.9814,178675.0
2015-06-03 11:05:00,20.97,20.98,20.96,20.96,144312.0,15.9737,15.9814,15.9661,15.9661,144312.0
2015-06-03 11:10:00,20.96,20.97,20.96,20.96,17831.0,15.9661,15.9737,15.9661,15.9661,17831.0
2015-06-03 11:15:00,20.96,20.97,20.95,20.95,39086.0,15.9661,15.9737,15.9585,15.9585,39086.0
2015-06-03 11:20:00,20.95,20.96,20.94,20.95,40144.0,15.9585,15.9661,15.9509,15.9585,40144.0
2015-06-03 11:25:00,20.95,20.95,20.93,20.94,94025.0,15.9585,15.9585,15.9433,15.9509,94025.0
2015-06-03 11:30:00,20.94,20.95,20.93,20.95,112332.0,15.9509,15.9585,15.9433,15.9585,112332.0
2015-06-03 11:35:00,20.95,20.95,20.92,20.93,90541.0,15.9585,15.9585,15.9357,15.9433,90541.0
2015-06-03 11:40:00,20.93,20.93,20.9,20.91,91873.0,15.9433,15.9433,15.9204,15.928,91873.0
2015-06-03 11:45:00,20.9,20.92,20.89,20.89,91594.0,15.9204,15.9357,15.9128,15.9128,91594.0
2015-06-03 11:50:00,20.89,20.89,20.85,20.86,52870.0,15.9128,15.9128,15.8823,15.89,52870.0
2015-06-03 11:55:00,20.85,20.87,20.85,20.87,92867.0,15.8823,15.8976,15.8823,15.8976,92867.0
2015-06-03 12:00:00,20.87,20.88,20.85,20.87,119202.0,15.8976,15.9052,15.8823,15.8976,119202.0
2015-06-03 12:05:00,20.86,20.87,20.84,20.85,157353.0,15.89,15.8976,15.8747,15.8823,157353.0
2015-06-03 12:10:00,20.85,20.86,20.84,20.85,95230.0,15.8823,15.89,15.8747,15.8823,95230.0
2015-06-03 12:15:00,20.85,20.86,20.83,20.83,82406.0,15.8823,15.89,15.8671,15.8671,82406.0
2015-06-03 12:20:00,20.83,20.84,20.83,20.84,48062.0,15.8671,15.8747,15.8671,15.8747,48062.0
2015-06-03 12:25:00,20.84,20.85,20.82,20.84,214111.0,15.8747,15.8823,15.8595,15.8747,214111.0
2015-06-03 12:30:00,20.83,20.84,20.82,20.82,90611.0,15.8671,15.8747,15.8595,15.8595,90611.0
2015-06-03 12:35:00,20.82,20.84,20.82,20.84,45105.0,15.8595,15.8747,15.8595,15.8747,45105.0
2015-06-03 12:40:00,20.84,20.84,20.82,20.84,49146.0,15.8747,15.8747,15.8595,15.8747,49146.0
2015-06-03 12:45:00,20.84,20.84,20.82,20.82,91278.0,15.8747,15.8747,15.8595,15.8595,91278.0
2015-06-03 12:50:00,20.82,20.84,20.82,20.84,30070.0,15.8595,15.8747,15.8595,15.8747,30070.0
2015-06-03 12:55:00,20.83,20.85,20.82,20.85,74509.0,15.8671,15.8823,15.8595,15.8823,74509.0
2015-06-03 13:00:00,20.85,20.86,20.84,20.85,44639.0,15.8823,15.89,15.8747,15.8823,44639.0
2015-06-03 13:05:00,20.85,20.87,20.84,20.85,65006.0,15.8823,15.8976,15.8747,15.8823,65006.0
2015-06-03 13:10:00,20.85,20.86,20.84,20.85,52821.0,15.8823,15.89,15.8747,15.8823,52821.0
2015-06-03 13:15:00,20.84,20.85,20.83,20.84,31245.0,15.8747,15.8823,15.8671,15.8747,31245.0
2015-06-03 13:20:00,20.84,20.84,20.82,20.82,65519.0,15.8747,15.8747,15.8595,15.8595,65519.0
2015-06-03 13:25:00,20.82,20.84,20.82,20.83,157573.0,15.8595,15.8747,15.8595,15.8671,157573.0
2015-06-03 13:30:00,20.83,20.83,20.8,20.81,160657.0,15.8671,15.8671,15.8442,15.8519,160657.0
2015-06-03 13:35:00,20.82,20.84,20.81,20.81,117411.0,15.8595,15.8747,15.8519,15.8519,117411.0
2015-06-03 13:40:00,20.82,20.84,20.8,20.8,183448.0,15.8595,15.8747,15.8442,15.8442,183448.0
2015-06-03 13:45:00,20.8,20.81,20.8,20.8,69851.0,15.8442,15.8519,15.8442,15.8442,69851.0
2015-06-03 13:50:00,20.8,20.82,20.79,20.8,167051.0,15.8442,15.8595,15.8366,15.8442,167051.0
2015-06-03 13:55:00,20.8,20.82,20.79,20.82,56888.0,15.8442,15.8595,15.8366,15.8595,56888.0
2015-06-03 14:00:00,20.82,20.82,20.8,20.82,102855.0,15.8595,15.8595,15.8442,15.8595,102855.0
2015-06-03 14:05:00,20.82,20.84,20.81,20.82,71853.0,15.8595,15.8747,15.8519,15.8595,71853.0
2015-06-03 14:10:00,20.81,20.84,20.81,20.84,96366.0,15.8519,15.8747,15.8519,15.8747,96366.0
2015-06-03 14:15:00,20.83,20.84,20.82,20.82,75994.0,15.8671,15.8747,15.8595,15.8595,75994.0
2015-06-03 14:20:00,20.83,20.86,20.82,20.86,70623.0,15.8671,15.89,15.8595,15.89,70623.0
2015-06-03 14:25:00,20.86,20.86,20.85,20.86,38574.0,15.89,15.89,15.8823,15.89,38574.0
2015-06-03 14:30:00,20.86,20.86,20.83,20.85,107872.0,15.89,15.89,15.8671,15.8823,107872.0
2015-06-03 14:35:00,20.85,20.86,20.83,20.86,85880.0,15.8823,15.89,15.8671,15.89,85880.0
2015-06-03 14:40:00,20.86,20.86,20.83,20.85,117647.0,15.89,15.89,15.8671,15.8823,117647.0
2015-06-03 14:45:00,20.85,20.86,20.84,20.85,37722.0,15.8823,15.89,15.8747,15.8823,37722.0
2015-06-03 14:50:00,20.85,20.86,20.84,20.85,58912.0,15.8823,15.89,15.8747,15.8823,58912.0
2015-06-03 14:55:00,20.85,20.85,20.83,20.85,39852.0,15.8823,15.8823,15.8671,15.8823,39852.0
2015-06-03 15:00:00,20.85,20.85,20.82,20.83,122818.0,15.8823,15.8823,15.8595,15.8671,122818.0
2015-06-03 15:05:00,20.83,20.85,20.83,20.85,24297.0,15.8671,15.8823,15.8671,15.8823,24297.0
2015-06-03 15:10:00,20.84,20.86,20.84,20.86,45097.0,15.8747,15.89,15.8747,15.89,45097.0
2015-06-03 15:15:00,20.85,20.85,20.82,20.82,126939.0,15.8823,15.8823,15.8595,15.8595,126939.0
2015-06-03 15:20:00,20.82,20.85,20.82,20.84,89919.0,15.8595,15.8823,15.8595,15.8747,89919.0
2015-06-03 15:25:00,20.84,20.85,20.83,20.83,49764.0,15.8747,15.8823,15.8671,15.8671,49764.0
2015-06-03 15:30:00,20.83,20.85,20.83,20.85,61771.0,15.8671,15.8823,15.8671,15.8823,61771.0
2015-06-03 15:35:00,20.84,20.85,20.84,20.85,54346.0,15.8747,15.8823,15.8747,15.8823,54346.0
2015-06-03 15:40:00,20.85,20.85,20.84,20.85,84406.0,15.8823,15.8823,15.8747,15.8823,84406.0
2015-06-03 15:45:00,20.85,20.85,20.84,20.85,132767.0,15.8823,15.8823,15.8747,15.8823,132767.0
2015-06-03 15:50:00,20.85,20.85,20.82,20.82,303055.0,15.8823,15.8823,15.8595,15.8595,303055.0
2015-06-03 15:55:00,20.82,20.82,20.8,20.81,432347.0,15.8595,15.8595,15.8442,15.8519,432347.0
2015-06-04 09:30:00,20.75,20.76,20.61,20.62,279005.0,15.8062,15.8138,15.6995,15.7071,279005.0
2015-06-04 09:35:00,20.61,20.68,20.57,20.66,216800.0,15.6995,15.7528,15.669,15.7376,216800.0
2015-06-04 09:40:00,20.67,20.71,20.66,20.67,75150.0,15.7452,15.7757,15.7376,15.7452,75150.0
2015-06-04 09:45:00,20.67,20.67,20.61,20.65,94109.0,15.7452,15.7452,15.6995,15.73,94109.0
2015-06-04 09:50:00,20.64,20.69,20.61,20.67,71243.0,15.7224,15.7605,15.6995,15.7452,71243.0
2015-06-04 09:55:00,20.67,20.69,20.63,20.64,111754.0,15.7452,15.7605,15.7148,15.7224,111754.0
2015-06-04 10:00:00,20.64,20.7,20.64,20.67,68593.0,15.7224,15.7681,15.7224,15.7452,68593.0
2015-06-04 10:05:00,20.67,20.68,20.63,20.64,73491.0,15.7452,15.7528,15.7148,15.7224,73491.0
2015-06-04 10:10:00,20.63,20.64,20.6,20.6,112871.0,15.7148,15.7224,15.6919,15.6919,112871.0
2015-06-04 10:15:00,20.61,20.62,20.6,20.61,61745.0,15.6995,15.7071,15.6919,15.6995,61745.0
2015-06-04 10:20:00,20.62,20.63,20.57,20.57,112782.0,15.7071,15.7148,15.669,15.669,112782.0
2015-06-04 10:25:00,20.57,20.58,20.55,20.57,78693.0,15.669,15.6767,15.6538,15.669,78693.0
2015-06-04 10:30:00,20.57,20.58,20.52,20.54,103101.0,15.669,15.6767,15.631,15.6462,103101.0
2015-06-04 10:35:00,20.54,20.56,20.51,20.54,173856.0,15.6462,15.6614,15.6233,15.6462,173856.0
2015-06-04 10:40:00,20.54,20.59,20.54,20.57,70155.0,15.6462,15.6843,15.6462,15.669,70155.0
2015-06-04 10:45:00,20.57,20.57,20.54,20.55,97970.0,15.669,15.669,15.6462,15.6538,97970.0
2015-06-04 10:50:00,20.55,20.57,20.53,20.54,144348.0,15.6538,15.669,15.6386,15.6462,144348.0
2015-06-04 10:55:00,20.53,20.56,20.51,20.53,140345.0,15.6386,15.6614,15.6233,15.6386,140345.0
2015-06-04 11:00:00,20.52,20.53,20.51,20.52,44654.0,15.631,15.6386,15.6233,15.631,44654.0
2015-06-04 11:05:00,20.52,20.54,20.51,20.52,257586.0,15.631,15.6462,15.6233,15.631,257586.0
2015-06-04 11:10:00,20.53,20.56,20.52,20.54,147607.0,15.6386,15.6614,15.631,15.6462,147607.0
2015-06-04 11:15:00,20.54,20.55,20.51,20.53,58497.0,15.6462,15.6538,15.6233,15.6386,58497.0
2015-06-04 11:20:00,20.53,20.55,20.51,20.55,50771.0,15.6386,15.6538,15.6233,15.6538,50771.0
2015-06-04 11:25:00,20.55,20.59,20.54,20.56,102164.0,15.6538,15.6843,15.6462,15.6614,102164.0
2015-06-04 11:30:00,20.56,20.58,20.54,20.56,142577.0,15.6614,15.6767,15.6462,15.6614,142577.0
2015-06-04 11:35:00,20.57,20.57,20.52,20.53,68695.0,15.669,15.669,15.631,15.6386,68695.0
2015-06-04 11:40:00,20.53,20.55,20.51,20.51,63779.0,15.6386,15.6538,15.6233,15.6233,63779.0
2015-06-04 11:45:00,20.51,20.51,20.47,20.51,172276.0,15.6233,15.6233,15.5929,15.6233,172276.0
2015-06-04 11:50:00,20.51,20.54,20.5,20.53,67431.0,15.6233,15.6462,15.6157,15.6386,67431.0
2015-06-04 11:55:00,20.53,20.55,20.5,20.54,61592.0,15.6386,15.6538,15.6157,15.6462,61592.0
2015-06-04 12:00:00,20.54,20.55,20.53,20.53,44424.0,15.6462,15.6538,15.6386,15.6386,44424.0
2015-06-04 12:05:00,20.54,20.55,20.53,20.55,30657.0,15.6462,15.6538,15.6386,15.6538,30657.0
2015-06-04 12:10:00,20.54,20.56,20.53,20.55,35922.0,15.6462,15.6614,15.6386,15.6538,35922.0
2015-06-04 12:15:00,20.54,20.55,20.54,20.55,13971.0,15.6462,15.6538,15.6462,15.6538,13971.0
2015-06-04 12:20:00,20.54,20.54,20.53,20.54,21879.0,15.6462,15.6462,15.6386,15.6462,21879.0
2015-06-04 12:25:00,20.54,20.56,20.53,20.54,67123.0,15.6462,15.6614,15.6386,15.6462,67123.0
2015-06-04 12:30:00,20.54,20.56,20.53,20.56,41753.0,15.6462,15.6614,15.6386,15.6614,41753.0
2015-06-04 12:35:00,20.56,20.58,20.56,20.56,55283.0,15.6614,15.6767,15.6614,15.6614,55283.0
2015-06-04 12:40:00,20.57,20.58,20.56,20.57,21574.0,15.669,15.6767,15.6614,15.669,21574.0
2015-06-04 12:45:00,20.57,20.6,20.57,20.58,48843.0,15.669,15.6919,15.669,15.6767,48843.0
2015-06-04 12:50:00,20.58,20.6,20.57,20.57,48846.0,15.6767,15.6919,15.669,15.669,48846.0
2015-06-04 12:55:00,20.57,20.57,20.54,20.54,43837.0,15.669,15.669,15.6462,15.6462,43837.0
2015-06-04 13:00:00,20.54,20.55,20.52,20.53,58594.0,15.6462,15.6538,15.631,15.6386,58594.0
2015-06-04 13:05:00,20.53,20.54,20.51,20.51,66496.0,15.6386,15.6462,15.6233,15.6233,66496.0
2015-06-04 13:10:00,20.52,20.54,20.51,20.51,65258.0,15.631,15.6462,15.6233,15.6233,65258.0
2015-06-04 13:15:00,20.52,20.52,20.45,20.46,106447.0,15.631,15.631,15.5776,15.5853,106447.0
2015-06-04 13:20:00,20.46,20.46,20.43,20.46,81280.0,15.5853,15.5853,15.5624,15.5853,81280.0
2015-06-04 13:25:00,20.45,20.46,20.44,20.46,50735.0,15.5776,15.5853,15.57,15.5853,50735.0
2015-06-04 13:30:00,20.45,20.47,20.44,20.47,35161.0,15.5776,15.5929,15.57,15.5929,35161.0
2015-06-04 13:35:00,20.46,20.49,20.46,20.48,46025.0,15.5853,15.6081,15.5853,15.6005,46025.0
2015-06-04 13:40:00,20.49,20.49,20.46,20.47,46555.0,15.6081,15.6081,15.5853,15.5929,46555.0
2015-06-04 13:45:00,20.46,20.47,20.44,20.46,125364.0,15.5853,15.5929,15.57,15.5853,125364.0
2015-06-04 13:50:00,20.45,20.48,20.45,20.47,84208.0,15.5776,15.6005,15.5776,15.5929,84208.0
2015-06-04 13:55:00,20.46,20.48,20.45,20.47,33104.0,15.5853,15.6005,15.5776,15.5929,33104.0
2015-06-04 14:00:00,20.48,20.48,20.45,20.48,62518.0,15.6005,15.6005,15.5776,15.6005,62518.0
2015-06-04 14:05:00,20.48,20.48,20.45,20.47,40303.0,15.6005,15.6005,15.5776,15.5929,40303.0
2015-06-04 14:10:00,20.47,20.5,20.45,20.5,38142.0,15.5929,15.6157,15.5776,15.6157,38142.0
2015-06-04 14:15:00,20.49,20.5,20.47,20.48,34744.0,15.6081,15.6157,15.5929,15.6005,34744.0
2015-06-04 14:20:00,20.48,20.5,20.47,20.48,60922.0,15.6005,15.6157,15.5929,15.6005,60922.0
2015-06-04 14:25:00,20.48,20.49,20.45,20.46,78613.0,15.6005,15.6081,15.5776,15.5853,78613.0
2015-06-04 14:30:00,20.46,20.46,20.44,20.46,66159.0,15.5853,15.5853,15.57,15.5853,66159.0
2015-06-04 14:35:00,20.46,20.46,20.44,20.45,108963.0,15.5853,15.5853,15.57,15.5776,108963.0
2015-06-04 14:40:00,20.45,20.48,20.44,20.46,84640.0,15.5776,15.6005,15.57,15.5853,84640.0
2015-06-04 14:45:00,20.46,20.47,20.45,20.46,42972.0,15.5853,15.5929,15.5776,15.5853,42972.0
2015-06-04 14:50:00,20.46,20.5,20.45,20.5,230499.0,15.5853,15.6157,15.5776,15.6157,230499.0
2015-06-04 14:55:00,20.5,20.51,20.47,20.51,225111.0,15.6157,15.6233,15.5929,15.6233,225111.0
2015-06-04 15:00:00,20.51,20.58,20.5,20.58,253224.0,15.6233,15.6767,15.6157,15.6767,253224.0
2015-06-04 15:05:00,20.58,20.61,20.57,20.61,302818.0,15.6767,15.6995,15.669,15.6995,302818.0
2015-06-04 15:10:00,20.61,20.62,20.59,20.62,176805.0,15.6995,15.7071,15.6843,15.7071,176805.0
2015-06-04 15:15:00,20.62,20.63,20.58,20.59,322536.0,15.7071,15.7148,15.6767,15.6843,322536.0
2015-06-04 15:20:00,20.59,20.59,20.57,20.57,145049.0,15.6843,15.6843,15.669,15.669,145049.0
2015-06-04 15:25:00,20.57,20.6,20.57,20.59,180086.0,15.669,15.6919,15.669,15.6843,180086.0
2015-06-04 15:30:00,20.59,20.6,20.57,20.58,294067.0,15.6843,15.6919,15.669,15.6767,294067.0
2015-06-04 15:35:00,20.58,20.6,20.58,20.6,247733.0,15.6767,15.6919,15.6767,15.6919,247733.0
2015-06-04 15:40:00,20.6,20.61,20.58,20.6,253167.0,15.6919,15.6995,15.6767,15.6919,253167.0
2015-06-04 15:45:00,20.6,20.6,20.58,20.59,221424.0,15.6919,15.6919,15.6767,15.6843,221424.0
2015-06-04 15:50:00,20.58,20.59,20.57,20.57,290860.0,15.6767,15.6843,15.669,15.669,290860.0
2015-06-04 15:55:00,20.58,20.64,20.58,20.63,1704831.0,15.6767,15.7224,15.6767,15.7148,1704831.0
2015-06-05 09:30:00,20.59,20.62,20.45,20.48,271119.0,15.6843,15.7071,15.5776,15.6005,271119.0
2015-06-05 09:35:00,20.47,20.52,20.43,20.48,118979.0,15.5929,15.631,15.5624,15.6005,118979.0
2015-06-05 09:40:00,20.48,20.55,20.47,20.53,78132.0,15.6005,15.6538,15.5929,15.6386,78132.0
2015-06-05 09:45:00,20.53,20.55,20.51,20.53,83993.0,15.6386,15.6538,15.6233,15.6386,83993.0
2015-06-05 09:50:00,20.52,20.55,20.51,20.52,120428.0,15.631,15.6538,15.6233,15.631,120428.0
2015-06-05 09:55:00,20.52,20.54,20.51,20.53,96288.0,15.631,15.6462,15.6233,15.6386,96288.0
2015-06-05 10:00:00,20.53,20.59,20.52,20.55,71090.0,15.6386,15.6843,15.631,15.6538,71090.0
2015-06-05 10:05:00,20.56,20.59,20.54,20.55,61774.0,15.6614,15.6843,15.6462,15.6538,61774.0
2015-06-05 10:10:00,20.55,20.55,20.53,20.55,50596.0,15.6538,15.6538,15.6386,15.6538,50596.0
2015-06-05 10:15:00,20.55,20.56,20.53,20.55,56823.0,15.6538,15.6614,15.6386,15.6538,56823.0
2015-06-05 10:20:00,20.55,20.61,20.55,20.6,73266.0,15.6538,15.6995,15.6538,15.6919,73266.0
2015-06-05 10:25:00,20.6,20.6,20.56,20.59,95706.0,15.6919,15.6919,15.6614,15.6843,95706.0
2015-06-05 10:30:00,20.59,20.61,20.58,20.59,69680.0,15.6843,15.6995,15.6767,15.6843,69680.0
2015-06-05 10:35:00,20.59,20.61,20.58,20.61,56949.0,15.6843,15.6995,15.6767,15.6995,56949.0
2015-06-05 10:40:00,20.61,20.61,20.56,20.57,75091.0,15.6995,15.6995,15.6614,15.669,75091.0
2015-06-05 10:45:00,20.57,20.58,20.55,20.56,64414.0,15.669,15.6767,15.6538,15.6614,64414.0
2015-06-05 10:50:00,20.56,20.58,20.55,20.57,48948.0,15.6614,15.6767,15.6538,15.669,48948.0
2015-06-05 10:55:00,20.56,20.59,20.55,20.59,49826.0,15.6614,15.6843,15.6538,15.6843,49826.0
2015-06-05 11:00:00,20.58,20.62,20.57,20.62,38613.0,15.6767,15.7071,15.669,15.7071,38613.0
2015-06-05 11:05:00,20.62,20.62,20.6,20.62,52239.0,15.7071,15.7071,15.6919,15.7071,52239.0
2015-06-05 11:10:00,20.61,20.63,20.6,20.61,56082.0,15.6995,15.7148,15.6919,15.6995,56082.0
2015-06-05 11:15:00,20.61,20.64,20.6,20.64,66862.0,15.6995,15.7224,15.6919,15.7224,66862.0
2015-06-05 11:20:00,20.64,20.65,20.63,20.64,49324.0,15.7224,15.73,15.7148,15.7224,49324.0
2015-06-05 11:25:00,20.64,20.65,20.63,20.64,86763.0,15.7224,15.73,15.7148,15.7224,86763.0
2015-06-05 11:30:00,20.64,20.65,20.6,20.6,171245.0,15.7224,15.73,15.6919,15.6919,171245.0
2015-06-05 11:35:00,20.6,20.61,20.58,20.58,109956.0,15.6919,15.6995,15.6767,15.6767,109956.0
2015-06-05 11:40:00,20.59,20.6,20.58,20.59,77813.0,15.6843,15.6919,15.6767,15.6843,77813.0
2015-06-05 11:45:00,20.59,20.6,20.57,20.6,90871.0,15.6843,15.6919,15.669,15.6919,90871.0
2015-06-05 11:50:00,20.6,20.61,20.58,20.61,58192.0,15.6919,15.6995,15.6767,15.6995,58192.0
2015-06-05 11:55:00,20.61,20.61,20.59,20.59,34871.0,15.6995,15.6995,15.6843,15.6843,34871.0
2015-06-05 12:00:00,20.59,20.62,20.57,20.57,224039.0,15.6843,15.7071,15.669,15.669,224039.0
2015-06-05 12:05:00,20.57,20.58,20.54,20.57,136715.0,15.669,15.6767,15.6462,15.669,136715.0
2015-06-05 12:10:00,20.57,20.57,20.54,20.56,66334.0,15.669,15.669,15.6462,15.6614,66334.0
2015-06-05 12:15:00,20.55,20.57,20.53,20.57,374010.0,15.6538,15.669,15.6386,15.669,374010.0
2015-06-05 12:20:00,20.57,20.59,20.56,20.59,93289.0,15.669,15.6843,15.6614,15.6843,93289.0
2015-06-05 12:25:00,20.59,20.61,20.56,20.57,70079.0,15.6843,15.6995,15.6614,15.669,70079.0
2015-06-05 12:30:00,20.56,20.6,20.56,20.58,140880.0,15.6614,15.6919,15.6614,15.6767,140880.0
2015-06-05 12:35:00,20.57,20.6,20.57,20.57,76883.0,15.669,15.6919,15.669,15.669,76883.0
2015-06-05 12:40:00,20.57,20.62,20.55,20.61,72721.0,15.669,15.7071,15.6538,15.6995,72721.0
2015-06-05 12:45:00,20.61,20.62,20.6,20.61,29838.0,15.6995,15.7071,15.6919,15.6995,29838.0
2015-06-05 12:50:00,20.61,20.64,20.6,20.64,47772.0,15.6995,15.7224,15.6919,15.7224,47772.0
2015-06-05 12:55:00,20.63,20.64,20.62,20.64,19446.0,15.7148,15.7224,15.7071,15.7224,19446.0
2015-06-05 13:00:00,20.63,20.64,20.63,20.64,12702.0,15.7148,15.7224,15.7148,15.7224,12702.0
2015-06-05 13:05:00,20.64,20.64,20.62,20.63,73459.0,15.7224,15.7224,15.7071,15.7148,73459.0
2015-06-05 13:10:00,20.63,20.63,20.61,20.62,13268.0,15.7148,15.7148,15.6995,15.7071,13268.0
2015-06-05 13:15:00,20.62,20.63,20.6,20.62,62443.0,15.7071,15.7148,15.6919,15.7071,62443.0
2015-06-05 13:20:00,20.62,20.63,20.62,20.63,27410.0,15.7071,15.7148,15.7071,15.7148,27410.0
2015-06-05 13:25:00,20.62,20.66,20.62,20.66,62085.0,15.7071,15.7376,15.7071,15.7376,62085.0
2015-06-05 13:30:00,20.66,20.67,20.64,20.64,99249.0,15.7376,15.7452,15.7224,15.7224,99249.0
2015-06-05 13:35:00,20.64,20.67,20.63,20.67,88070.0,15.7224,15.7452,15.7148,15.7452,88070.0
2015-06-05 13:40:00,20.66,20.67,20.66,20.67,68161.0,15.7376,15.7452,15.7376,15.7452,68161.0
2015-06-05 13:45:00,20.67,20.68,20.66,20.66,61225.0,15.7452,15.7528,15.7376,15.7376,61225.0
2015-06-05 13:50:00,20.67,20.68,20.66,20.67,31653.0,15.7452,15.7528,15.7376,15.7452,31653.0
2015-06-05 13:55:00,20.68,20.69,20.66,20.68,76930.0,15.7528,15.7605,15.7376,15.7528,76930.0
2015-06-05 14:00:00,20.67,20.69,20.66,20.69,68652.0,15.7452,15.7605,15.7376,15.7605,68652.0
2015-06-05 14:05:00,20.69,20.7,20.67,20.68,33918.0,15.7605,15.7681,15.7452,15.7528,33918.0
2015-06-05 14:10:00,20.69,20.7,20.68,20.69,56439.0,15.7605,15.7681,15.7528,15.7605,56439.0
2015-06-05 14:15:00,20.69,20.72,20.69,20.72,32919.0,15.7605,15.7833,15.7605,15.7833,32919.0
2015-06-05 14:20:00,20.72,20.73,20.7,20.73,71521.0,15.7833,15.7909,15.7681,15.7909,71521.0
2015-06-05 14:25:00,20.73,20.75,20.72,20.74,104503.0,15.7909,15.8062,15.7833,15.7985,104503.0
2015-06-05 14:30:00,20.75,20.76,20.74,20.76,101481.0,15.8062,15.8138,15.7985,15.8138,101481.0
2015-06-05 14:35:00,20.76,20.76,20.74,20.74,32219.0,15.8138,15.8138,15.7985,15.7985,32219.0
2015-06-05 14:40:00,20.74,20.75,20.72,20.72,60355.0,15.7985,15.8062,15.7833,15.7833,60355.0
2015-06-05 14:45:00,20.73,20.73,20.69,20.7,45047.0,15.7909,15.7909,15.7605,15.7681,45047.0
2015-06-05 14:50:00,20.7,20.73,20.69,20.73,74599.0,15.7681,15.7909,15.7605,15.7909,74599.0
2015-06-05 14:55:00,20.73,20.74,20.7,20.7,54808.0,15.7909,15.7985,15.7681,15.7681,54808.0
2015-06-05 15:00:00,20.71,20.72,20.7,20.7,73469.0,15.7757,15.7833,15.7681,15.7681,73469.0
2015-06-05 15:05:00,20.7,20.73,20.7,20.71,45975.0,15.7681,15.7909,15.7681,15.7757,45975.0
2015-06-05 15:10:00,20.71,20.72,20.71,20.72,29518.0,15.7757,15.7833,15.7757,15.7833,29518.0
2015-06-05 15:15:00,20.71,20.72,20.7,20.71,87809.0,15.7757,15.7833,15.7681,15.7757,87809.0
2015-06-05 15:20:00,20.71,20.72,20.69,20.71,79541.0,15.7757,15.7833,15.7605,15.7757,79541.0
2015-06-05 15:25:00,20.71,20.71,20.69,20.71,63595.0,15.7757,15.7757,15.7605,15.7757,63595.0
2015-06-05 15:30:00,20.71,20.77,20.7,20.77,215102.0,15.7757,15.8214,15.7681,15.8214,215102.0
2015-06-05 15:35:00,20.77,20.77,20.71,20.71,154219.0,15.8214,15.8214,15.7757,15.7757,154219.0
2015-06-05 15:40:00,20.72,20.73,20.7,20.73,103195.0,15.7833,15.7909,15.7681,15.7909,103195.0
2015-06-05 15:45:00,20.73,20.76,20.72,20.75,347318.0,15.7909,15.8138,15.7833,15.8062,347318.0
2015-06-05 15:50:00,20.74,20.75,20.72,20.74,174855.0,15.7985,15.8062,15.7833,15.7985,174855.0
2015-06-05 15:55:00,20.74,20.76,20.71,20.71,872203.0,15.7985,15.8138,15.7757,15.7757,872203.0
2015-06-08 09:30:00,21.2,21.2,20.98,20.98,879266.0,16.1489,16.1489,15.9814,15.9814,879266.0
2015-06-08 09:35:00,20.98,21.05,20.91,20.93,454402.0,15.9814,16.0347,15.928,15.9433,454402.0
2015-06-08 09:40:00,20.91,20.94,20.83,20.84,339811.0,15.928,15.9509,15.8671,15.8747,339811.0
2015-06-08 09:45:00,20.85,20.93,20.83,20.89,262162.0,15.8823,15.9433,15.8671,15.9128,262162.0
2015-06-08 09:50:00,20.88,20.9,20.82,20.89,471873.0,15.9052,15.9204,15.8595,15.9128,471873.0
2015-06-08 09:55:00,20.9,20.93,20.86,20.87,328749.0,15.9204,15.9433,15.89,15.8976,328749.0
2015-06-08 10:00:00,20.87,20.92,20.85,20.92,280304.0,15.8976,15.9357,15.8823,15.9357,280304.0
2015-06-08 10:05:00,20.93,20.97,20.91,20.93,394754.0,15.9433,15.9737,15.928,15.9433,394754.0
2015-06-08 10:10:00,20.93,20.95,20.88,20.92,292307.0,15.9433,15.9585,15.9052,15.9357,292307.0
2015-06-08 10:15:00,20.92,20.93,20.86,20.86,130651.0,15.9357,15.9433,15.89,15.89,130651.0
2015-06-08 10:20:00,20.86,20.91,20.85,20.91,133416.0,15.89,15.928,15.8823,15.928,133416.0
2015-06-08 10:25:00,20.91,20.91,20.88,20.89,130186.0,15.928,15.928,15.9052,15.9128,130186.0
2015-06-08 10:30:00,20.89,20.89,20.86,20.87,90483.0,15.9128,15.9128,15.89,15.8976,90483.0
2015-06-08 10:35:00,20.87,20.88,20.83,20.84,96632.0,15.8976,15.9052,15.8671,15.8747,96632.0
2015-06-08 10:40:00,20.83,20.85,20.8,20.81,171058.0,15.8671,15.8823,15.8442,15.8519,171058.0
2015-06-08 10:45:00,20.8,20.87,20.8,20.84,193251.0,15.8442,15.8976,15.8442,15.8747,193251.0
2015-06-08 10:50:00,20.84,20.85,20.8,20.8,59795.0,15.8747,15.8823,15.8442,15.8442,59795.0
2015-06-08 10:55:00,20.8,20.87,20.8,20.85,128819.0,15.8442,15.8976,15.8442,15.8823,128819.0
2015-06-08 11:00:00,20.86,20.9,20.83,20.88,106886.0,15.89,15.9204,15.8671,15.9052,106886.0
2015-06-08 11:05:00,20.88,20.89,20.84,20.89,100493.0,15.9052,15.9128,15.8747,15.9128,100493.0
2015-06-08 11:10:00,20.89,20.89,20.84,20.86,116300.0,15.9128,15.9128,15.8747,15.89,116300.0
2015-06-08 11:15:00,20.86,20.86,20.83,20.85,83358.0,15.89,15.89,15.8671,15.8823,83358.0
2015-06-08 11:20:00,20.86,20.91,20.85,20.85,226372.0,15.89,15.928,15.8823,15.8823,226372.0
2015-06-08 11:25:00,20.85,20.87,20.83,20.85,95508.0,15.8823,15.8976,15.8671,15.8823,95508.0
2015-06-08 11:30:00,20.85,20.86,20.82,20.85,113468.0,15.8823,15.89,15.8595,15.8823,113468.0
2015-06-08 11:35:00,20.85,20.85,20.82,20.84,74106.0,15.8823,15.8823,15.8595,15.8747,74106.0
2015-06-08 11:40:00,20.84,20.85,20.81,20.84,117491.0,15.8747,15.8823,15.8519,15.8747,117491.0
2015-06-08 11:45:00,20.83,20.85,20.82,20.82,98082.0,15.8671,15.8823,15.8595,15.8595,98082.0
2015-06-08 11:50:00,20.83,20.84,20.81,20.84,87532.0,15.8671,15.8747,15.8519,15.8747,87532.0
2015-06-08 11:55:00,20.84,20.85,20.8,20.8,83571.0,15.8747,15.8823,15.8442,15.8442,83571.0
2015-06-08 12:00:00,20.8,20.83,20.8,20.81,81671.0,15.8442,15.8671,15.8442,15.8519,81671.0
2015-06-08 12:05:00,20.81,20.83,20.8,20.82,74263.0,15.8519,15.8671,15.8442,15.8595,74263.0
2015-06-08 12:10:00,20.82,20.83,20.8,20.82,112561.0,15.8595,15.8671,15.8442,15.8595,112561.0
2015-06-08 12:15:00,20.82,20.83,20.81,20.82,54916.0,15.8595,15.8671,15.8519,15.8595,54916.0
2015-06-08 12:20:00,20.82,20.86,20.82,20.85,57660.0,15.8595,15.89,15.8595,15.8823,57660.0
2015-06-08 12:25:00,20.84,20.85,20.81,20.83,47411.0,15.8747,15.8823,15.8519,15.8671,47411.0
2015-06-08 12:30:00,20.83,20.83,20.8,20.82,81817.0,15.8671,15.8671,15.8442,15.8595,81817.0
2015-06-08 12:35:00,20.82,20.83,20.8,20.8,57079.0,15.8595,15.8671,15.8442,15.8442,57079.0
2015-06-08 12:40:00,20.81,20.81,20.8,20.81,39660.0,15.8519,15.8519,15.8442,15.8519,39660.0
2015-06-08 12:45:00,20.8,20.81,20.8,20.8,25861.0,15.8442,15.8519,15.8442,15.8442,25861.0
2015-06-08 12:50:00,20.81,20.81,20.8,20.8,29463.0,15.8519,15.8519,15.8442,15.8442,29463.0
2015-06-08 12:55:00,20.8,20.8,20.76,20.78,140917.0,15.8442,15.8442,15.8138,15.829,140917.0
2015-06-08 13:00:00,20.77,20.78,20.76,20.77,82407.0,15.8214,15.829,15.8138,15.8214,82407.0
2015-06-08 13:05:00,20.77,20.78,20.76,20.76,58716.0,15.8214,15.829,15.8138,15.8138,58716.0
2015-06-08 13:10:00,20.76,20.78,20.76,20.78,47219.0,15.8138,15.829,15.8138,15.829,47219.0
2015-06-08 13:15:00,20.78,20.78,20.77,20.77,41151.0,15.829,15.829,15.8214,15.8214,41151.0
2015-06-08 13:20:00,20.77,20.78,20.75,20.75,115778.0,15.8214,15.829,15.8062,15.8062,115778.0
2015-06-08 13:25:00,20.76,20.76,20.75,20.76,84970.0,15.8138,15.8138,15.8062,15.8138,84970.0
2015-06-08 13:30:00,20.76,20.76,20.71,20.71,165704.0,15.8138,15.8138,15.7757,15.7757,165704.0
2015-06-08 13:35:00,20.71,20.73,20.7,20.73,97916.0,15.7757,15.7909,15.7681,15.7909,97916.0
2015-06-08 13:40:00,20.72,20.76,20.72,20.76,52061.0,15.7833,15.8138,15.7833,15.8138,52061.0
2015-06-08 13:45:00,20.76,20.76,20.73,20.73,117768.0,15.8138,15.8138,15.7909,15.7909,117768.0
2015-06-08 13:50:00,20.73,20.76,20.73,20.76,56328.0,15.7909,15.8138,15.7909,15.8138,56328.0
2015-06-08 13:55:00,20.76,20.78,20.74,20.76,131972.0,15.8138,15.829,15.7985,15.8138,131972.0
2015-06-08 14:00:00,20.76,20.8,20.74,20.8,233966.0,15.8138,15.8442,15.7985,15.8442,233966.0
2015-06-08 14:05:00,20.8,20.83,20.79,20.83,245477.0,15.8442,15.8671,15.8366,15.8671,245477.0
2015-06-08 14:10:00,20.82,20.85,20.82,20.84,97718.0,15.8595,15.8823,15.8595,15.8747,97718.0
2015-06-08 14:15:00,20.84,20.88,20.84,20.88,328681.0,15.8747,15.9052,15.8747,15.9052,328681.0
2015-06-08 14:20:00,20.88,20.88,20.86,20.88,143280.0,15.9052,15.9052,15.89,15.9052,143280.0
2015-06-08 14:25:00,20.88,20.91,20.87,20.91,67735.0,15.9052,15.928,15.8976,15.928,67735.0
2015-06-08 14:30:00,20.91,20.94,20.9,20.92,161743.0,15.928,15.9509,15.9204,15.9357,161743.0
2015-06-08 14:35:00,20.92,20.96,20.91,20.93,161889.0,15.9357,15.9661,15.928,15.9433,161889.0
2015-06-08 14:40:00,20.94,20.95,20.91,20.92,295969.0,15.9509,15.9585,15.928,15.9357,295969.0
2015-06-08 14:45:00,20.92,20.92,20.89,20.91,204914.0,15.9357,15.9357,15.9128,15.928,204914.0
2015-06-08 14:50:00,20.91,20.92,20.86,20.87,153200.0,15.928,15.9357,15.89,15.8976,153200.0
2015-06-08 14:55:00,20.87,20.87,20.85,20.86,94104.0,15.8976,15.8976,15.8823,15.89,94104.0
2015-06-08 15:00:00,20.86,20.87,20.83,20.84,95115.0,15.89,15.8976,15.8671,15.8747,95115.0
2015-06-08 15:05:00,20.84,20.84,20.78,20.78,111638.0,15.8747,15.8747,15.829,15.829,111638.0
2015-06-08 15:10:00,20.78,20.79,20.75,20.78,228256.0,15.829,15.8366,15.8062,15.829,228256.0
2015-06-08 15:15:00,20.78,20.79,20.76,20.76,129807.0,15.829,15.8366,15.8138,15.8138,129807.0
2015-06-08 15:20:00,20.77,20.78,20.73,20.74,196098.0,15.8214,15.829,15.7909,15.7985,196098.0
2015-06-08 15:25:00,20.74,20.79,20.73,20.78,244102.0,15.7985,15.8366,15.7909,15.829,244102.0
2015-06-08 15:30:00,20.78,20.8,20.78,20.8,204199.0,15.829,15.8442,15.829,15.8442,204199.0
2015-06-08 15:35:00,20.79,20.8,20.75,20.78,322245.0,15.8366,15.8442,15.8062,15.829,322245.0
2015-06-08 15:40:00,20.77,20.79,20.77,20.77,275640.0,15.8214,15.8366,15.8214,15.8214,275640.0
2015-06-08 15:45:00,20.77,20.78,20.75,20.76,383371.0,15.8214,15.829,15.8062,15.8138,383371.0
2015-06-08 15:50:00,20.75,20.76,20.74,20.74,331331.0,15.8062,15.8138,15.7985,15.7985,331331.0
2015-06-08 15:55:00,20.75,20.76,20.74,20.75,549800.0,15.8062,15.8138,15.7985,15.8062,549800.0
2015-06-09 09:30:00,20.77,20.77,20.67,20.7,332034.0,15.8214,15.8214,15.7452,15.7681,332034.0
2015-06-09 09:35:00,20.7,20.71,20.63,20.64,220886.0,15.7681,15.7757,15.7148,15.7224,220886.0
2015-06-09 09:40:00,20.64,20.65,20.53,20.54,247734.0,15.7224,15.73,15.6386,15.6462,247734.0
2015-06-09 09:45:00,20.54,20.55,20.47,20.48,300833.0,15.6462,15.6538,15.5929,15.6005,300833.0
2015-06-09 09:50:00,20.48,20.48,20.39,20.41,297212.0,15.6005,15.6005,15.5319,15.5472,297212.0
2015-06-09 09:55:00,20.41,20.41,20.32,20.32,143270.0,15.5472,15.5472,15.4786,15.4786,143270.0
2015-06-09 10:00:00,20.32,20.48,20.31,20.46,346748.0,15.4786,15.6005,15.471,15.5853,346748.0
2015-06-09 10:05:00,20.47,20.58,20.46,20.54,175284.0,15.5929,15.6767,15.5853,15.6462,175284.0
2015-06-09 10:10:00,20.54,20.54,20.51,20.52,72514.0,15.6462,15.6462,15.6233,15.631,72514.0
2015-06-09 10:15:00,20.52,20.53,20.49,20.51,118571.0,15.631,15.6386,15.6081,15.6233,118571.0
2015-06-09 10:20:00,20.51,20.53,20.48,20.48,85513.0,15.6233,15.6386,15.6005,15.6005,85513.0
2015-06-09 10:25:00,20.48,20.49,20.4,20.44,167792.0,15.6005,15.6081,15.5396,15.57,167792.0
2015-06-09 10:30:00,20.43,20.46,20.38,20.41,171608.0,15.5624,15.5853,15.5243,15.5472,171608.0
2015-06-09 10:35:00,20.42,20.47,20.42,20.47,89572.0,15.5548,15.5929,15.5548,15.5929,89572.0
2015-06-09 10:40:00,20.47,20.48,20.44,20.46,79948.0,15.5929,15.6005,15.57,15.5853,79948.0
2015-06-09 10:45:00,20.46,20.53,20.45,20.53,95151.0,15.5853,15.6386,15.5776,15.6386,95151.0
2015-06-09 10:50:00,20.53,20.57,20.52,20.57,81288.0,15.6386,15.669,15.631,15.669,81288.0
2015-06-09 10:55:00,20.57,20.59,20.55,20.59,69870.0,15.669,15.6843,15.6538,15.6843,69870.0
2015-06-09 11:00:00,20.59,20.65,20.59,20.64,168064.0,15.6843,15.73,15.6843,15.7224,168064.0
2015-06-09 11:05:00,20.64,20.64,20.57,20.57,153669.0,15.7224,15.7224,15.669,15.669,153669.0
2015-06-09 11:10:00,20.58,20.63,20.58,20.61,224777.0,15.6767,15.7148,15.6767,15.6995,224777.0
2015-06-09 11:15:00,20.61,20.62,20.6,20.62,217013.0,15.6995,15.7071,15.6919,15.7071,217013.0
2015-06-09 11:20:00,20.62,20.62,20.61,20.62,45609.0,15.7071,15.7071,15.6995,15.7071,45609.0
2015-06-09 11:25:00,20.62,20.66,20.61,20.65,150006.0,15.7071,15.7376,15.6995,15.73,150006.0
2015-06-09 11:30:00,20.65,20.72,20.65,20.71,192857.0,15.73,15.7833,15.73,15.7757,192857.0
2015-06-09 11:35:00,20.72,20.75,20.71,20.74,269168.0,15.7833,15.8062,15.7757,15.7985,269168.0
2015-06-09 11:40:00,20.73,20.75,20.7,20.73,281624.0,15.7909,15.8062,15.7681,15.7909,281624.0
2015-06-09 11:45:00,20.73,20.74,20.65,20.66,104912.0,15.7909,15.7985,15.73,15.7376,104912.0
2015-06-09 11:50:00,20.66,20.66,20.65,20.66,46870.0,15.7376,15.7376,15.73,15.7376,46870.0
2015-06-09 11:55:00,20.66,20.66,20.63,20.65,115424.0,15.7376,15.7376,15.7148,15.73,115424.0
2015-06-09 12:00:00,20.64,20.65,20.62,20.64,70435.0,15.7224,15.73,15.7071,15.7224,70435.0
2015-06-09 12:05:00,20.64,20.7,20.63,20.7,96172.0,15.7224,15.7681,15.7148,15.7681,96172.0
2015-06-09 12:10:00,20.7,20.7,20.65,20.66,116072.0,15.7681,15.7681,15.73,15.7376,116072.0
2015-06-09 12:15:00,20.65,20.66,20.62,20.62,153159.0,15.73,15.7376,15.7071,15.7071,153159.0
2015-06-09 12:20:00,20.62,20.65,20.61,20.64,63790.0,15.7071,15.73,15.6995,15.7224,63790.0
2015-06-09 12:25:00,20.65,20.65,20.62,20.63,108918.0,15.73,15.73,15.7071,15.7148,108918.0
2015-06-09 12:30:00,20.62,20.64,20.62,20.64,52103.0,15.7071,15.7224,15.7071,15.7224,52103.0
2015-06-09 12:35:00,20.64,20.66,20.62,20.66,91686.0,15.7224,15.7376,15.7071,15.7376,91686.0
2015-06-09 12:40:00,20.66,20.69,20.66,20.68,64605.0,15.7376,15.7605,15.7376,15.7528,64605.0
2015-06-09 12:45:00,20.68,20.68,20.63,20.63,52106.0,15.7528,15.7528,15.7148,15.7148,52106.0
2015-06-09 12:50:00,20.64,20.65,20.63,20.63,70157.0,15.7224,15.73,15.7148,15.7148,70157.0
2015-06-09 12:55:00,20.64,20.66,20.63,20.66,73942.0,15.7224,15.7376,15.7148,15.7376,73942.0
2015-06-09 13:00:00,20.66,20.7,20.66,20.69,68817.0,15.7376,15.7681,15.7376,15.7605,68817.0
2015-06-09 13:05:00,20.69,20.7,20.68,20.7,42740.0,15.7605,15.7681,15.7528,15.7681,42740.0
2015-06-09 13:10:00,20.7,20.7,20.67,20.69,96235.0,15.7681,15.7681,15.7452,15.7605,96235.0
2015-06-09 13:15:00,20.69,20.69,20.68,20.68,30512.0,15.7605,15.7605,15.7528,15.7528,30512.0
2015-06-09 13:20:00,20.68,20.69,20.67,20.67,51500.0,15.7528,15.7605,15.7452,15.7452,51500.0
2015-06-09 13:25:00,20.68,20.68,20.66,20.67,32624.0,15.7528,15.7528,15.7376,15.7452,32624.0
2015-06-09 13:30:00,20.67,20.68,20.66,20.67,186736.0,15.7452,15.7528,15.7376,15.7452,186736.0
2015-06-09 13:35:00,20.67,20.68,20.67,20.67,31975.0,15.7452,15.7528,15.7452,15.7452,31975.0
2015-06-09 13:40:00,20.68,20.68,20.66,20.66,52253.0,15.7528,15.7528,15.7376,15.7376,52253.0
2015-06-09 13:45:00,20.67,20.67,20.65,20.67,115994.0,15.7452,15.7452,15.73,15.7452,115994.0
2015-06-09 13:50:00,20.67,20.7,20.66,20.69,90488.0,15.7452,15.7681,15.7376,15.7605,90488.0
2015-06-09 13:55:00,20.7,20.7,20.64,20.64,68301.0,15.7681,15.7681,15.7224,15.7224,68301.0
2015-06-09 14:00:00,20.64,20.65,20.63,20.65,85209.0,15.7224,15.73,15.7148,15.73,85209.0
2015-06-09 14:05:00,20.65,20.69,20.65,20.68,101374.0,15.73,15.7605,15.73,15.7528,101374.0
2015-06-09 14:10:00,20.69,20.69,20.67,20.68,70024.0,15.7605,15.7605,15.7452,15.7528,70024.0
2015-06-09 14:15:00,20.68,20.69,20.67,20.69,139374.0,15.7528,15.7605,15.7452,15.7605,139374.0
2015-06-09 14:20:00,20.69,20.69,20.68,20.68,24944.0,15.7605,15.7605,15.7528,15.7528,24944.0
2015-06-09 14:25:00,20.68,20.69,20.67,20.69,68379.0,15.7528,15.7605,15.7452,15.7605,68379.0
2015-06-09 14:30:00,20.69,20.7,20.68,20.7,94536.0,15.7605,15.7681,15.7528,15.7681,94536.0
2015-06-09 14:35:00,20.7,20.76,20.69,20.73,116429.0,15.7681,15.8138,15.7605,15.7909,116429.0
2015-06-09 14:40:00,20.73,20.74,20.71,20.71,63061.0,15.7909,15.7985,15.7757,15.7757,63061.0
2015-06-09 14:45:00,20.71,20.72,20.7,20.71,44662.0,15.7757,15.7833,15.7681,15.7757,44662.0
2015-06-09 14:50:00,20.71,20.72,20.68,20.7,194200.0,15.7757,15.7833,15.7528,15.7681,194200.0
2015-06-09 14:55:00,20.7,20.7,20.68,20.69,53492.0,15.7681,15.7681,15.7528,15.7605,53492.0
2015-06-09 15:00:00,20.68,20.7,20.67,20.67,145307.0,15.7528,15.7681,15.7452,15.7452,145307.0
2015-06-09 15:05:00,20.68,20.69,20.66,20.69,136680.0,15.7528,15.7605,15.7376,15.7605,136680.0
2015-06-09 15:10:00,20.69,20.69,20.68,20.68,63631.0,15.7605,15.7605,15.7528,15.7528,63631.0
2015-06-09 15:15:00,20.69,20.69,20.68,20.69,68229.0,15.7605,15.7605,15.7528,15.7605,68229.0
2015-06-09 15:20:00,20.69,20.69,20.66,20.67,163610.0,15.7605,15.7605,15.7376,15.7452,163610.0
2015-06-09 15:25:00,20.67,20.67,20.61,20.63,156474.0,15.7452,15.7452,15.6995,15.7148,156474.0
2015-06-09 15:30:00,20.63,20.64,20.62,20.64,147884.0,15.7148,15.7224,15.7071,15.7224,147884.0
2015-06-09 15:35:00,20.64,20.67,20.63,20.67,271750.0,15.7224,15.7452,15.7148,15.7452,271750.0
2015-06-09 15:40:00,20.67,20.67,20.64,20.66,133308.0,15.7452,15.7452,15.7224,15.7376,133308.0
2015-06-09 15:45:00,20.66,20.67,20.65,20.67,276924.0,15.7376,15.7452,15.73,15.7452,276924.0
2015-06-09 15:50:00,20.67,20.67,20.64,20.64,178152.0,15.7452,15.7452,15.7224,15.7224,178152.0
2015-06-09 15:55:00,20.64,20.66,20.63,20.64,594822.0,15.7224,15.7376,15.7148,15.7224,594822.0
2015-06-10 09:30:00,20.64,20.85,20.64,20.84,258137.0,15.7224,15.8823,15.7224,15.8747,258137.0
2015-06-10 09:35:00,20.85,20.86,20.73,20.74,182316.0,15.8823,15.89,15.7909,15.7985,182316.0
2015-06-10 09:40:00,20.75,20.75,20.71,20.74,141756.0,15.8062,15.8062,15.7757,15.7985,141756.0
2015-06-10 09:45:00,20.73,20.75,20.73,20.73,218257.0,15.7909,15.8062,15.7909,15.7909,218257.0
2015-06-10 09:50:00,20.74,20.74,20.72,20.73,147884.0,15.7985,15.7985,15.7833,15.7909,147884.0
2015-06-10 09:55:00,20.74,20.75,20.72,20.72,117264.0,15.7985,15.8062,15.7833,15.7833,117264.0
2015-06-10 10:00:00,20.72,20.74,20.72,20.73,117040.0,15.7833,15.7985,15.7833,15.7909,117040.0
2015-06-10 10:05:00,20.73,20.76,20.73,20.75,120525.0,15.7909,15.8138,15.7909,15.8062,120525.0
2015-06-10 10:10:00,20.75,20.76,20.73,20.74,88905.0,15.8062,15.8138,15.7909,15.7985,88905.0
2015-06-10 10:15:00,20.73,20.76,20.72,20.73,268113.0,15.7909,15.8138,15.7833,15.7909,268113.0
2015-06-10 10:20:00,20.72,20.73,20.72,20.72,35221.0,15.7833,15.7909,15.7833,15.7833,35221.0
2015-06-10 10:25:00,20.72,20.75,20.72,20.74,74645.0,15.7833,15.8062,15.7833,15.7985,74645.0
2015-06-10 10:30:00,20.74,20.76,20.72,20.75,164520.0,15.7985,15.8138,15.7833,15.8062,164520.0
2015-06-10 10:35:00,20.75,20.75,20.74,20.75,72697.0,15.8062,15.8062,15.7985,15.8062,72697.0
2015-06-10 10:40:00,20.75,20.75,20.74,20.74,39965.0,15.8062,15.8062,15.7985,15.7985,39965.0
2015-06-10 10:45:00,20.74,20.76,20.74,20.75,67223.0,15.7985,15.8138,15.7985,15.8062,67223.0
2015-06-10 10:50:00,20.75,20.76,20.73,20.75,117931.0,15.8062,15.8138,15.7909,15.8062,117931.0
2015-06-10 10:55:00,20.76,20.78,20.75,20.78,110999.0,15.8138,15.829,15.8062,15.829,110999.0
2015-06-10 11:00:00,20.78,20.8,20.77,20.78,107791.0,15.829,15.8442,15.8214,15.829,107791.0
2015-06-10 11:05:00,20.78,20.81,20.78,20.79,167429.0,15.829,15.8519,15.829,15.8366,167429.0
2015-06-10 11:10:00,20.79,20.81,20.77,20.8,392489.0,15.8366,15.8519,15.8214,15.8442,392489.0
2015-06-10 11:15:00,20.8,20.82,20.78,20.79,218484.0,15.8442,15.8595,15.829,15.8366,218484.0
2015-06-10 11:20:00,20.79,20.79,20.77,20.78,169559.0,15.8366,15.8366,15.8214,15.829,169559.0
2015-06-10 11:25:00,20.77,20.78,20.76,20.77,129571.0,15.8214,15.829,15.8138,15.8214,129571.0
2015-06-10 11:30:00,20.77,20.77,20.75,20.75,113596.0,15.8214,15.8214,15.8062,15.8062,113596.0
2015-06-10 11:35:00,20.75,20.76,20.75,20.75,72944.0,15.8062,15.8138,15.8062,15.8062,72944.0
2015-06-10 11:40:00,20.76,20.79,20.75,20.79,104246.0,15.8138,15.8366,15.8062,15.8366,104246.0
2015-06-10 11:45:00,20.79,20.86,20.79,20.86,172505.0,15.8366,15.89,15.8366,15.89,172505.0
2015-06-10 11:50:00,20.86,20.86,20.82,20.83,133783.0,15.89,15.89,15.8595,15.8671,133783.0
2015-06-10 11:55:00,20.82,20.85,20.82,20.84,115064.0,15.8595,15.8823,15.8595,15.8747,115064.0
2015-06-10 12:00:00,20.84,20.86,20.83,20.85,84069.0,15.8747,15.89,15.8671,15.8823,84069.0
2015-06-10 12:05:00,20.86,20.89,20.86,20.87,125714.0,15.89,15.9128,15.89,15.8976,125714.0
2015-06-10 12:10:00,20.87,20.88,20.87,20.88,31121.0,15.8976,15.9052,15.8976,15.9052,31121.0
2015-06-10 12:15:00,20.88,20.89,20.87,20.89,76007.0,15.9052,15.9128,15.8976,15.9128,76007.0
2015-06-10 12:20:00,20.89,20.9,20.88,20.89,78033.0,15.9128,15.9204,15.9052,15.9128,78033.0
2015-06-10 12:25:00,20.9,20.9,20.88,20.88,75051.0,15.9204,15.9204,15.9052,15.9052,75051.0
2015-06-10 12:30:00,20.88,20.88,20.85,20.86,186662.0,15.9052,15.9052,15.8823,15.89,186662.0
2015-06-10 12:35:00,20.86,20.88,20.85,20.87,63658.0,15.89,15.9052,15.8823,15.8976,63658.0
2015-06-10 12:40:00,20.87,20.87,20.86,20.87,50583.0,15.8976,15.8976,15.89,15.8976,50583.0
2015-06-10 12:45:00,20.86,20.88,20.86,20.87,58157.0,15.89,15.9052,15.89,15.8976,58157.0
2015-06-10 12:50:00,20.87,20.9,20.87,20.9,44665.0,15.8976,15.9204,15.8976,15.9204,44665.0
2015-06-10 12:55:00,20.9,20.91,20.89,20.9,44865.0,15.9204,15.928,15.9128,15.9204,44865.0
2015-06-10 13:00:00,20.9,20.92,20.9,20.91,140365.0,15.9204,15.9357,15.9204,15.928,140365.0
2015-06-10 13:05:00,20.91,20.92,20.9,20.92,53322.0,15.928,15.9357,15.9204,15.9357,53322.0
2015-06-10 13:10:00,20.91,20.92,20.91,20.92,46161.0,15.928,15.9357,15.928,15.9357,46161.0
2015-06-10 13:15:00,20.92,20.92,20.89,20.89,104964.0,15.9357,15.9357,15.9128,15.9128,104964.0
2015-06-10 13:20:00,20.89,20.9,20.89,20.89,26844.0,15.9128,15.9204,15.9128,15.9128,26844.0
2015-06-10 13:25:00,20.89,20.9,20.89,20.89,25709.0,15.9128,15.9204,15.9128,15.9128,25709.0
2015-06-10 13:30:00,20.89,20.9,20.86,20.87,104620.0,15.9128,15.9204,15.89,15.8976,104620.0
2015-06-10 13:35:00,20.86,20.87,20.84,20.84,86575.0,15.89,15.8976,15.8747,15.8747,86575.0
2015-06-10 13:40:00,20.84,20.85,20.82,20.82,72605.0,15.8747,15.8823,15.8595,15.8595,72605.0
2015-06-10 13:45:00,20.82,20.83,20.82,20.82,62495.0,15.8595,15.8671,15.8595,15.8595,62495.0
2015-06-10 13:50:00,20.83,20.83,20.82,20.82,93055.0,15.8671,15.8671,15.8595,15.8595,93055.0
2015-06-10 13:55:00,20.83,20.85,20.82,20.85,119854.0,15.8671,15.8823,15.8595,15.8823,119854.0
2015-06-10 14:00:00,20.85,20.88,20.85,20.88,67561.0,15.8823,15.9052,15.8823,15.9052,67561.0
2015-06-10 14:05:00,20.88,20.9,20.87,20.89,50663.0,15.9052,15.9204,15.8976,15.9128,50663.0
2015-06-10 14:10:00,20.9,20.9,20.89,20.89,34262.0,15.9204,15.9204,15.9128,15.9128,34262.0
2015-06-10 14:15:00,20.9,20.92,20.89,20.92,70052.0,15.9204,15.9357,15.9128,15.9357,70052.0
2015-06-10 14:20:00,20.92,20.94,20.91,20.93,74745.0,15.9357,15.9509,15.928,15.9433,74745.0
2015-06-10 14:25:00,20.93,20.94,20.9,20.91,175900.0,15.9433,15.9509,15.9204,15.928,175900.0
2015-06-10 14:30:00,20.9,20.92,20.9,20.91,113796.0,15.9204,15.9357,15.9204,15.928,113796.0
2015-06-10 14:35:00,20.91,20.91,20.9,20.91,63851.0,15.928,15.928,15.9204,15.928,63851.0
2015-06-10 14:40:00,20.9,20.94,20.9,20.94,91678.0,15.9204,15.9509,15.9204,15.9509,91678.0
2015-06-10 14:45:00,20.94,20.94,20.91,20.92,112950.0,15.9509,15.9509,15.928,15.9357,112950.0
2015-06-10 14:50:00,20.92,20.95,20.91,20.95,71511.0,15.9357,15.9585,15.928,15.9585,71511.0
2015-06-10 14:55:00,20.95,20.99,20.94,20.99,139149.0,15.9585,15.989,15.9509,15.989,139149.0
2015-06-10 15:00:00,20.99,20.99,20.97,20.98,89549.0,15.989,15.989,15.9737,15.9814,89549.0
2015-06-10 15:05:00,20.98,21.02,20.98,21.01,138218.0,15.9814,16.0118,15.9814,16.0042,138218.0
2015-06-10 15:10:00,21.02,21.02,20.96,20.96,244421.0,16.0118,16.0118,15.9661,15.9661,244421.0
2015-06-10 15:15:00,20.96,20.97,20.94,20.97,124805.0,15.9661,15.9737,15.9509,15.9737,124805.0
2015-06-10 15:20:00,20.96,21.0,20.96,20.98,122366.0,15.9661,15.9966,15.9661,15.9814,122366.0
2015-06-10 15:25:00,20.98,21.01,20.98,21.01,67137.0,15.9814,16.0042,15.9814,16.0042,67137.0
2015-06-10 15:30:00,21.0,21.01,20.98,20.99,152960.0,15.9966,16.0042,15.9814,15.989,152960.0
2015-06-10 15:35:00,21.0,21.0,20.97,20.97,122248.0,15.9966,15.9966,15.9737,15.9737,122248.0
2015-06-10 15:40:00,20.97,21.0,20.97,20.99,145375.0,15.9737,15.9966,15.9737,15.989,145375.0
2015-06-10 15:45:00,21.0,21.02,20.98,21.01,306350.0,15.9966,16.0118,15.9814,16.0042,306350.0
2015-06-10 15:50:00,21.01,21.01,20.99,21.0,258577.0,16.0042,16.0042,15.989,15.9966,258577.0
2015-06-10 15:55:00,21.0,21.02,21.0,21.01,980052.0,15.9966,16.0118,15.9966,16.0042,980052.0
2015-06-11 09:30:00,21.0,21.02,20.97,20.98,360618.0,15.9966,16.0118,15.9737,15.9814,360618.0
2015-06-11 09:35:00,20.99,21.03,20.98,21.0,143069.0,15.989,16.0194,15.9814,15.9966,143069.0
2015-06-11 09:40:00,21.0,21.06,20.99,21.06,153808.0,15.9966,16.0423,15.989,16.0423,153808.0
2015-06-11 09:45:00,21.06,21.06,21.0,21.01,98438.0,16.0423,16.0423,15.9966,16.0042,98438.0
2015-06-11 09:50:00,21.01,21.04,20.99,21.03,167247.0,16.0042,16.0271,15.989,16.0194,167247.0
2015-06-11 09:55:00,21.03,21.06,21.01,21.05,111669.0,16.0194,16.0423,16.0042,16.0347,111669.0
2015-06-11 10:00:00,21.05,21.08,21.04,21.07,130447.0,16.0347,16.0575,16.0271,16.0499,130447.0
2015-06-11 10:05:00,21.07,21.09,21.05,21.06,78878.0,16.0499,16.0652,16.0347,16.0423,78878.0
2015-06-11 10:10:00,21.06,21.06,21.01,21.04,42291.0,16.0423,16.0423,16.0042,16.0271,42291.0
2015-06-11 10:15:00,21.04,21.05,21.03,21.04,29225.0,16.0271,16.0347,16.0194,16.0271,29225.0
2015-06-11 10:20:00,21.05,21.05,21.0,21.0,156177.0,16.0347,16.0347,15.9966,15.9966,156177.0
2015-06-11 10:25:00,21.01,21.02,21.0,21.01,50273.0,16.0042,16.0118,15.9966,16.0042,50273.0
2015-06-11 10:30:00,21.0,21.01,20.94,20.95,189158.0,15.9966,16.0042,15.9509,15.9585,189158.0
2015-06-11 10:35:00,20.95,20.96,20.88,20.89,159203.0,15.9585,15.9661,15.9052,15.9128,159203.0
2015-06-11 10:40:00,20.9,20.94,20.9,20.92,101235.0,15.9204,15.9509,15.9204,15.9357,101235.0
2015-06-11 10:45:00,20.92,20.94,20.91,20.93,44389.0,15.9357,15.9509,15.928,15.9433,44389.0
2015-06-11 10:50:00,20.93,20.94,20.92,20.93,79208.0,15.9433,15.9509,15.9357,15.9433,79208.0
2015-06-11 10:55:00,20.93,20.93,20.9,20.9,63044.0,15.9433,15.9433,15.9204,15.9204,63044.0
2015-06-11 11:00:00,20.91,20.91,20.88,20.89,136541.0,15.928,15.928,15.9052,15.9128,136541.0
2015-06-11 11:05:00,20.89,20.96,20.88,20.94,115856.0,15.9128,15.9661,15.9052,15.9509,115856.0
2015-06-11 11:10:00,20.95,20.97,20.94,20.95,68461.0,15.9585,15.9737,15.9509,15.9585,68461.0
2015-06-11 11:15:00,20.94,20.96,20.92,20.92,46427.0,15.9509,15.9661,15.9357,15.9357,46427.0
2015-06-11 11:20:00,20.92,20.92,20.88,20.92,101005.0,15.9357,15.9357,15.9052,15.9357,101005.0
2015-06-11 11:25:00,20.91,20.92,20.89,20.92,50148.0,15.928,15.9357,15.9128,15.9357,50148.0
2015-06-11 11:30:00,20.92,20.92,20.88,20.89,151706.0,15.9357,15.9357,15.9052,15.9128,151706.0
2015-06-11 11:35:00,20.89,20.9,20.87,20.88,90347.0,15.9128,15.9204,15.8976,15.9052,90347.0
2015-06-11 11:40:00,20.88,20.89,20.87,20.88,42366.0,15.9052,15.9128,15.8976,15.9052,42366.0
2015-06-11 11:45:00,20.87,20.9,20.87,20.88,71401.0,15.8976,15.9204,15.8976,15.9052,71401.0
2015-06-11 11:50:00,20.89,20.91,20.88,20.89,72387.0,15.9128,15.928,15.9052,15.9128,72387.0
2015-06-11 11:55:00,20.89,20.95,20.88,20.95,77335.0,15.9128,15.9585,15.9052,15.9585,77335.0
2015-06-11 12:00:00,20.95,20.95,20.93,20.93,43275.0,15.9585,15.9585,15.9433,15.9433,43275.0
2015-06-11 12:05:00,20.94,20.94,20.92,20.93,43813.0,15.9509,15.9509,15.9357,15.9433,43813.0
2015-06-11 12:10:00,20.93,20.93,20.91,20.93,51165.0,15.9433,15.9433,15.928,15.9433,51165.0
2015-06-11 12:15:00,20.92,20.94,20.9,20.94,83386.0,15.9357,15.9509,15.9204,15.9509,83386.0
2015-06-11 12:20:00,20.94,20.94,20.91,20.91,40522.0,15.9509,15.9509,15.928,15.928,40522.0
2015-06-11 12:25:00,20.91,20.95,20.91,20.95,60148.0,15.928,15.9585,15.928,15.9585,60148.0
2015-06-11 12:30:00,20.95,20.95,20.93,20.94,51587.0,15.9585,15.9585,15.9433,15.9509,51587.0
2015-06-11 12:35:00,20.94,20.94,20.91,20.92,21548.0,15.9509,15.9509,15.928,15.9357,21548.0
2015-06-11 12:40:00,20.92,20.93,20.91,20.93,49547.0,15.9357,15.9433,15.928,15.9433,49547.0
2015-06-11 12:45:00,20.93,20.93,20.89,20.89,38679.0,15.9433,15.9433,15.9128,15.9128,38679.0
2015-06-11 12:50:00,20.9,20.9,20.87,20.88,32607.0,15.9204,15.9204,15.8976,15.9052,32607.0
2015-06-11 12:55:00,20.87,20.91,20.87,20.89,79722.0,15.8976,15.928,15.8976,15.9128,79722.0
2015-06-11 13:00:00,20.89,20.91,20.88,20.9,53102.0,15.9128,15.928,15.9052,15.9204,53102.0
2015-06-11 13:05:00,20.9,20.91,20.88,20.89,75085.0,15.9204,15.928,15.9052,15.9128,75085.0
2015-06-11 13:10:00,20.88,20.89,20.88,20.89,10100.0,15.9052,15.9128,15.9052,15.9128,10100.0
2015-06-11 13:15:00,20.89,20.9,20.88,20.89,24113.0,15.9128,15.9204,15.9052,15.9128,24113.0
2015-06-11 13:20:00,20.89,20.9,20.87,20.88,37142.0,15.9128,15.9204,15.8976,15.9052,37142.0
2015-06-11 13:25:00,20.87,20.9,20.87,20.89,36131.0,15.8976,15.9204,15.8976,15.9128,36131.0
2015-06-11 13:30:00,20.89,20.91,20.88,20.88,93555.0,15.9128,15.928,15.9052,15.9052,93555.0
2015-06-11 13:35:00,20.88,20.89,20.87,20.87,17127.0,15.9052,15.9128,15.8976,15.8976,17127.0
2015-06-11 13:40:00,20.87,20.89,20.86,20.87,111459.0,15.8976,15.9128,15.89,15.8976,111459.0
2015-06-11 13:45:00,20.88,20.91,20.87,20.91,47816.0,15.9052,15.928,15.8976,15.928,47816.0
2015-06-11 13:50:00,20.91,20.91,20.9,20.91,24502.0,15.928,15.928,15.9204,15.928,24502.0
2015-06-11 13:55:00,20.91,20.93,20.9,20.93,40500.0,15.928,15.9433,15.9204,15.9433,40500.0
2015-06-11 14:00:00,20.93,20.94,20.89,20.89,73211.0,15.9433,15.9509,15.9128,15.9128,73211.0
2015-06-11 14:05:00,20.9,20.93,20.89,20.92,56649.0,15.9204,15.9433,15.9128,15.9357,56649.0
2015-06-11 14:10:00,20.92,20.93,20.91,20.91,50730.0,15.9357,15.9433,15.928,15.928,50730.0
2015-06-11 14:15:00,20.91,20.92,20.9,20.91,39292.0,15.928,15.9357,15.9204,15.928,39292.0
2015-06-11 14:20:00,20.91,20.91,20.9,20.91,32135.0,15.928,15.928,15.9204,15.928,32135.0
2015-06-11 14:25:00,20.9,20.91,20.88,20.88,96921.0,15.9204,15.928,15.9052,15.9052,96921.0
2015-06-11 14:30:00,20.88,20.9,20.88,20.89,71634.0,15.9052,15.9204,15.9052,15.9128,71634.0
2015-06-11 14:35:00,20.9,20.91,20.89,20.91,40549.0,15.9204,15.928,15.9128,15.928,40549.0
2015-06-11 14:40:00,20.91,20.92,20.9,20.9,62015.0,15.928,15.9357,15.9204,15.9204,62015.0
2015-06-11 14:45:00,20.91,20.91,20.9,20.9,25629.0,15.928,15.928,15.9204,15.9204,25629.0
2015-06-11 14:50:00,20.91,20.91,20.89,20.89,39668.0,15.928,15.928,15.9128,15.9128,39668.0
2015-06-11 14:55:00,20.89,20.91,20.89,20.91,49241.0,15.9128,15.928,15.9128,15.928,49241.0
2015-06-11 15:00:00,20.91,20.94,20.89,20.92,263822.0,15.928,15.9509,15.9128,15.9357,263822.0
2015-06-11 15:05:00,20.91,20.93,20.91,20.92,59221.0,15.928,15.9433,15.928,15.9357,59221.0
2015-06-11 15:10:00,20.92,20.93,20.9,20.91,104972.0,15.9357,15.9433,15.9204,15.928,104972.0
2015-06-11 15:15:00,20.9,20.91,20.88,20.89,88818.0,15.9204,15.928,15.9052,15.9128,88818.0
2015-06-11 15:20:00,20.89,20.89,20.86,20.87,95510.0,15.9128,15.9128,15.89,15.8976,95510.0
2015-06-11 15:25:00,20.87,20.91,20.86,20.9,316797.0,15.8976,15.928,15.89,15.9204,316797.0
2015-06-11 15:30:00,20.9,20.91,20.86,20.86,266396.0,15.9204,15.928,15.89,15.89,266396.0
2015-06-11 15:35:00,20.86,20.87,20.83,20.85,234915.0,15.89,15.8976,15.8671,15.8823,234915.0
2015-06-11 15:40:00,20.85,20.85,20.81,20.83,172269.0,15.8823,15.8823,15.8519,15.8671,172269.0
2015-06-11 15:45:00,20.83,20.83,20.8,20.8,248089.0,15.8671,15.8671,15.8442,15.8442,248089.0
2015-06-11 15:50:00,20.8,20.82,20.78,20.79,256595.0,15.8442,15.8595,15.829,15.8366,256595.0
2015-06-11 15:55:00,20.79,20.81,20.77,20.81,606410.0,15.8366,15.8519,15.8214,15.8519,606410.0
2015-06-12 09:30:00,20.68,20.84,20.68,20.82,181693.0,15.7528,15.8747,15.7528,15.8595,181693.0
2015-06-12 09:35:00,20.81,20.82,20.75,20.78,67118.0,15.8519,15.8595,15.8062,15.829,67118.0
2015-06-12 09:40:00,20.77,20.79,20.72,20.74,73491.0,15.8214,15.8366,15.7833,15.7985,73491.0
2015-06-12 09:45:00,20.74,20.78,20.71,20.78,62772.0,15.7985,15.829,15.7757,15.829,62772.0
2015-06-12 09:50:00,20.77,20.78,20.68,20.69,101807.0,15.8214,15.829,15.7528,15.7605,101807.0
2015-06-12 09:55:00,20.68,20.72,20.67,20.72,98679.0,15.7528,15.7833,15.7452,15.7833,98679.0
2015-06-12 10:00:00,20.71,20.81,20.71,20.79,108232.0,15.7757,15.8519,15.7757,15.8366,108232.0
2015-06-12 10:05:00,20.79,20.8,20.76,20.76,58808.0,15.8366,15.8442,15.8138,15.8138,58808.0
2015-06-12 10:10:00,20.76,20.77,20.71,20.75,136751.0,15.8138,15.8214,15.7757,15.8062,136751.0
2015-06-12 10:15:00,20.75,20.76,20.7,20.7,85975.0,15.8062,15.8138,15.7681,15.7681,85975.0
2015-06-12 10:20:00,20.7,20.71,20.66,20.69,94360.0,15.7681,15.7757,15.7376,15.7605,94360.0
2015-06-12 10:25:00,20.69,20.69,20.65,20.65,51737.0,15.7605,15.7605,15.73,15.73,51737.0
2015-06-12 10:30:00,20.65,20.65,20.56,20.57,151383.0,15.73,15.73,15.6614,15.669,151383.0
2015-06-12 10:35:00,20.58,20.59,20.55,20.58,72909.0,15.6767,15.6843,15.6538,15.6767,72909.0
2015-06-12 10:40:00,20.57,20.59,20.54,20.59,71919.0,15.669,15.6843,15.6462,15.6843,71919.0
2015-06-12 10:45:00,20.58,20.6,20.57,20.6,101736.0,15.6767,15.6919,15.669,15.6919,101736.0
2015-06-12 10:50:00,20.6,20.61,20.59,20.59,32006.0,15.6919,15.6995,15.6843,15.6843,32006.0
2015-06-12 10:55:00,20.59,20.6,20.56,20.59,120295.0,15.6843,15.6919,15.6614,15.6843,120295.0
2015-06-12 11:00:00,20.58,20.64,20.57,20.64,73031.0,15.6767,15.7224,15.669,15.7224,73031.0
2015-06-12 11:05:00,20.63,20.66,20.63,20.66,31302.0,15.7148,15.7376,15.7148,15.7376,31302.0
2015-06-12 11:10:00,20.65,20.7,20.64,20.69,142384.0,15.73,15.7681,15.7224,15.7605,142384.0
2015-06-12 11:15:00,20.69,20.71,20.65,20.67,92796.0,15.7605,15.7757,15.73,15.7452,92796.0
2015-06-12 11:20:00,20.67,20.69,20.66,20.68,134771.0,15.7452,15.7605,15.7376,15.7528,134771.0
2015-06-12 11:25:00,20.67,20.73,20.67,20.69,59976.0,15.7452,15.7909,15.7452,15.7605,59976.0
2015-06-12 11:30:00,20.69,20.7,20.67,20.7,58798.0,15.7605,15.7681,15.7452,15.7681,58798.0
2015-06-12 11:35:00,20.69,20.73,20.68,20.73,216111.0,15.7605,15.7909,15.7528,15.7909,216111.0
2015-06-12 11:40:00,20.72,20.73,20.69,20.71,57695.0,15.7833,15.7909,15.7605,15.7757,57695.0
2015-06-12 11:45:00,20.7,20.71,20.69,20.7,41046.0,15.7681,15.7757,15.7605,15.7681,41046.0
2015-06-12 11:50:00,20.7,20.72,20.69,20.7,60920.0,15.7681,15.7833,15.7605,15.7681,60920.0
2015-06-12 11:55:00,20.7,20.71,20.68,20.69,306880.0,15.7681,15.7757,15.7528,15.7605,306880.0
2015-06-12 12:00:00,20.69,20.69,20.64,20.66,75982.0,15.7605,15.7605,15.7224,15.7376,75982.0
2015-06-12 12:05:00,20.66,20.66,20.64,20.65,66845.0,15.7376,15.7376,15.7224,15.73,66845.0
2015-06-12 12:10:00,20.65,20.68,20.64,20.67,79478.0,15.73,15.7528,15.7224,15.7452,79478.0
2015-06-12 12:15:00,20.67,20.67,20.63,20.64,58342.0,15.7452,15.7452,15.7148,15.7224,58342.0
2015-06-12 12:20:00,20.64,20.66,20.63,20.65,45890.0,15.7224,15.7376,15.7148,15.73,45890.0
2015-06-12 12:25:00,20.65,20.67,20.64,20.65,80498.0,15.73,15.7452,15.7224,15.73,80498.0
2015-06-12 12:30:00,20.66,20.66,20.65,20.65,40698.0,15.7376,15.7376,15.73,15.73,40698.0
2015-06-12 12:35:00,20.65,20.67,20.64,20.64,71988.0,15.73,15.7452,15.7224,15.7224,71988.0
2015-06-12 12:40:00,20.64,20.66,20.64,20.66,49521.0,15.7224,15.7376,15.7224,15.7376,49521.0
2015-06-12 12:45:00,20.65,20.66,20.64,20.66,32016.0,15.73,15.7376,15.7224,15.7376,32016.0
2015-06-12 12:50:00,20.66,20.67,20.64,20.65,85759.0,15.7376,15.7452,15.7224,15.73,85759.0
2015-06-12 12:55:00,20.66,20.67,20.65,20.66,68492.0,15.7376,15.7452,15.73,15.7376,68492.0
2015-06-12 13:00:00,20.65,20.67,20.65,20.66,39404.0,15.73,15.7452,15.73,15.7376,39404.0
2015-06-12 13:05:00,20.65,20.66,20.65,20.66,27005.0,15.73,15.7376,15.73,15.7376,27005.0
2015-06-12 13:10:00,20.66,20.66,20.64,20.66,49662.0,15.7376,15.7376,15.7224,15.7376,49662.0
2015-06-12 13:15:00,20.66,20.68,20.65,20.68,33490.0,15.7376,15.7528,15.73,15.7528,33490.0
2015-06-12 13:20:00,20.68,20.68,20.65,20.67,55203.0,15.7528,15.7528,15.73,15.7452,55203.0
2015-06-12 13:25:00,20.68,20.68,20.65,20.65,41267.0,15.7528,15.7528,15.73,15.73,41267.0
2015-06-12 13:30:00,20.65,20.68,20.65,20.66,87742.0,15.73,15.7528,15.73,15.7376,87742.0
2015-06-12 13:35:00,20.66,20.67,20.65,20.66,23446.0,15.7376,15.7452,15.73,15.7376,23446.0
2015-06-12 13:40:00,20.67,20.67,20.62,20.62,75255.0,15.7452,15.7452,15.7071,15.7071,75255.0
2015-06-12 13:45:00,20.63,20.65,20.61,20.64,66822.0,15.7148,15.73,15.6995,15.7224,66822.0
2015-06-12 13:50:00,20.64,20.71,20.63,20.71,223538.0,15.7224,15.7757,15.7148,15.7757,223538.0
2015-06-12 13:55:00,20.71,20.71,20.7,20.71,19282.0,15.7757,15.7757,15.7681,15.7757,19282.0
2015-06-12 14:00:00,20.71,20.71,20.69,20.69,45753.0,15.7757,15.7757,15.7605,15.7605,45753.0
2015-06-12 14:05:00,20.69,20.72,20.69,20.71,93462.0,15.7605,15.7833,15.7605,15.7757,93462.0
2015-06-12 14:10:00,20.71,20.72,20.7,20.7,54053.0,15.7757,15.7833,15.7681,15.7681,54053.0
2015-06-12 14:15:00,20.71,20.71,20.68,20.69,41155.0,15.7757,15.7757,15.7528,15.7605,41155.0
2015-06-12 14:20:00,20.68,20.69,20.67,20.69,51481.0,15.7528,15.7605,15.7452,15.7605,51481.0
2015-06-12 14:25:00,20.68,20.71,20.67,20.69,92937.0,15.7528,15.7757,15.7452,15.7605,92937.0
2015-06-12 14:30:00,20.7,20.7,20.66,20.66,90983.0,15.7681,15.7681,15.7376,15.7376,90983.0
2015-06-12 14:35:00,20.67,20.68,20.66,20.68,76152.0,15.7452,15.7528,15.7376,15.7528,76152.0
2015-06-12 14:40:00,20.67,20.68,20.67,20.68,22431.0,15.7452,15.7528,15.7452,15.7528,22431.0
2015-06-12 14:45:00,20.67,20.7,20.67,20.7,77981.0,15.7452,15.7681,15.7452,15.7681,77981.0
2015-06-12 14:50:00,20.7,20.7,20.69,20.7,49712.0,15.7681,15.7681,15.7605,15.7681,49712.0
2015-06-12 14:55:00,20.7,20.7,20.68,20.7,175540.0,15.7681,15.7681,15.7528,15.7681,175540.0
2015-06-12 15:00:00,20.69,20.7,20.69,20.69,27554.0,15.7605,15.7681,15.7605,15.7605,27554.0
2015-06-12 15:05:00,20.7,20.71,20.69,20.71,87776.0,15.7681,15.7757,15.7605,15.7757,87776.0
2015-06-12 15:10:00,20.7,20.72,20.7,20.7,105503.0,15.7681,15.7833,15.7681,15.7681,105503.0
2015-06-12 15:15:00,20.71,20.74,20.7,20.73,155272.0,15.7757,15.7985,15.7681,15.7909,155272.0
2015-06-12 15:20:00,20.73,20.74,20.73,20.73,30029.0,15.7909,15.7985,15.7909,15.7909,30029.0
2015-06-12 15:25:00,20.73,20.74,20.72,20.72,153138.0,15.7909,15.7985,15.7833,15.7833,153138.0
2015-06-12 15:30:00,20.73,20.76,20.72,20.75,153953.0,15.7909,15.8138,15.7833,15.8062,153953.0
2015-06-12 15:35:00,20.75,20.75,20.72,20.74,133299.0,15.8062,15.8062,15.7833,15.7985,133299.0
2015-06-12 15:40:00,20.73,20.75,20.72,20.75,89379.0,15.7909,15.8062,15.7833,15.8062,89379.0
2015-06-12 15:45:00,20.75,20.77,20.74,20.76,178743.0,15.8062,15.8214,15.7985,15.8138,178743.0
2015-06-12 15:50:00,20.76,20.77,20.75,20.77,202061.0,15.8138,15.8214,15.8062,15.8214,202061.0
2015-06-12 15:55:00,20.76,20.78,20.76,20.76,411552.0,15.8138,15.829,15.8138,15.8138,411552.0
2015-06-15 09:30:00,20.66,20.66,20.5,20.5,261718.0,15.7376,15.7376,15.6157,15.6157,261718.0
2015-06-15 09:35:00,20.51,20.57,20.44,20.47,127609.0,15.6233,15.669,15.57,15.5929,127609.0
2015-06-15 09:40:00,20.47,20.47,20.37,20.38,136410.0,15.5929,15.5929,15.5167,15.5243,136410.0
2015-06-15 09:45:00,20.38,20.41,20.33,20.35,133378.0,15.5243,15.5472,15.4862,15.5015,133378.0
2015-06-15 09:50:00,20.35,20.36,20.3,20.31,95304.0,15.5015,15.5091,15.4634,15.471,95304.0
2015-06-15 09:55:00,20.31,20.33,20.29,20.32,113066.0,15.471,15.4862,15.4558,15.4786,113066.0
2015-06-15 10:00:00,20.32,20.42,20.31,20.42,103926.0,15.4786,15.5548,15.471,15.5548,103926.0
2015-06-15 10:05:00,20.41,20.41,20.37,20.38,62006.0,15.5472,15.5472,15.5167,15.5243,62006.0
2015-06-15 10:10:00,20.38,20.42,20.36,20.39,79021.0,15.5243,15.5548,15.5091,15.5319,79021.0
2015-06-15 10:15:00,20.39,20.43,20.38,20.42,94013.0,15.5319,15.5624,15.5243,15.5548,94013.0
2015-06-15 10:20:00,20.42,20.47,20.42,20.42,97238.0,15.5548,15.5929,15.5548,15.5548,97238.0
2015-06-15 10:25:00,20.43,20.43,20.39,20.4,85545.0,15.5624,15.5624,15.5319,15.5396,85545.0
2015-06-15 10:30:00,20.39,20.4,20.36,20.37,46257.0,15.5319,15.5396,15.5091,15.5167,46257.0
2015-06-15 10:35:00,20.37,20.41,20.36,20.39,93686.0,15.5167,15.5472,15.5091,15.5319,93686.0
2015-06-15 10:40:00,20.4,20.4,20.35,20.36,43209.0,15.5396,15.5396,15.5015,15.5091,43209.0
2015-06-15 10:45:00,20.36,20.38,20.35,20.35,54594.0,15.5091,15.5243,15.5015,15.5015,54594.0
2015-06-15 10:50:00,20.35,20.36,20.34,20.34,62752.0,15.5015,15.5091,15.4938,15.4938,62752.0
2015-06-15 10:55:00,20.34,20.37,20.34,20.37,60104.0,15.4938,15.5167,15.4938,15.5167,60104.0
2015-06-15 11:00:00,20.37,20.44,20.37,20.43,119995.0,15.5167,15.57,15.5167,15.5624,119995.0
2015-06-15 11:05:00,20.43,20.45,20.4,20.45,93862.0,15.5624,15.5776,15.5396,15.5776,93862.0
2015-06-15 11:10:00,20.45,20.49,20.44,20.48,98552.0,15.5776,15.6081,15.57,15.6005,98552.0
2015-06-15 11:15:00,20.48,20.48,20.47,20.48,32873.0,15.6005,15.6005,15.5929,15.6005,32873.0
2015-06-15 11:20:00,20.48,20.48,20.4,20.41,113888.0,15.6005,15.6005,15.5396,15.5472,113888.0
2015-06-15 11:25:00,20.42,20.44,20.4,20.43,108109.0,15.5548,15.57,15.5396,15.5624,108109.0
2015-06-15 11:30:00,20.43,20.44,20.42,20.44,15531.0,15.5624,15.57,15.5548,15.57,15531.0
2015-06-15 11:35:00,20.44,20.49,20.43,20.48,46993.0,15.57,15.6081,15.5624,15.6005,46993.0
2015-06-15 11:40:00,20.48,20.52,20.47,20.49,75313.0,15.6005,15.631,15.5929,15.6081,75313.0
2015-06-15 11:45:00,20.49,20.52,20.49,20.52,68689.0,15.6081,15.631,15.6081,15.631,68689.0
2015-06-15 11:50:00,20.51,20.53,20.48,20.5,60650.0,15.6233,15.6386,15.6005,15.6157,60650.0
2015-06-15 11:55:00,20.49,20.49,20.44,20.44,96291.0,15.6081,15.6081,15.57,15.57,96291.0
2015-06-15 12:00:00,20.45,20.46,20.43,20.46,91011.0,15.5776,15.5853,15.5624,15.5853,91011.0
2015-06-15 12:05:00,20.46,20.48,20.45,20.48,24570.0,15.5853,15.6005,15.5776,15.6005,24570.0
2015-06-15 12:10:00,20.48,20.48,20.46,20.48,40789.0,15.6005,15.6005,15.5853,15.6005,40789.0
2015-06-15 12:15:00,20.48,20.48,20.45,20.46,40275.0,15.6005,15.6005,15.5776,15.5853,40275.0
2015-06-15 12:20:00,20.47,20.48,20.45,20.45,37116.0,15.5929,15.6005,15.5776,15.5776,37116.0
2015-06-15 12:25:00,20.45,20.46,20.43,20.44,67851.0,15.5776,15.5853,15.5624,15.57,67851.0
2015-06-15 12:30:00,20.44,20.45,20.44,20.45,17583.0,15.57,15.5776,15.57,15.5776,17583.0
2015-06-15 12:35:00,20.45,20.45,20.43,20.45,41105.0,15.5776,15.5776,15.5624,15.5776,41105.0
2015-06-15 12:40:00,20.45,20.45,20.43,20.45,40843.0,15.5776,15.5776,15.5624,15.5776,40843.0
2015-06-15 12:45:00,20.45,20.47,20.44,20.47,31403.0,15.5776,15.5929,15.57,15.5929,31403.0
2015-06-15 12:50:00,20.47,20.49,20.45,20.49,50787.0,15.5929,15.6081,15.5776,15.6081,50787.0
2015-06-15 12:55:00,20.49,20.49,20.44,20.46,96200.0,15.6081,15.6081,15.57,15.5853,96200.0
2015-06-15 13:00:00,20.46,20.46,20.43,20.43,137327.0,15.5853,15.5853,15.5624,15.5624,137327.0
2015-06-15 13:05:00,20.44,20.44,20.4,20.4,107204.0,15.57,15.57,15.5396,15.5396,107204.0
2015-06-15 13:10:00,20.4,20.42,20.39,20.42,168173.0,15.5396,15.5548,15.5319,15.5548,168173.0
2015-06-15 13:15:00,20.42,20.44,20.39,20.39,121520.0,15.5548,15.57,15.5319,15.5319,121520.0
2015-06-15 13:20:00,20.39,20.4,20.37,20.37,39098.0,15.5319,15.5396,15.5167,15.5167,39098.0
2015-06-15 13:25:00,20.37,20.38,20.35,20.35,40295.0,15.5167,15.5243,15.5015,15.5015,40295.0
2015-06-15 13:30:00,20.35,20.36,20.34,20.35,56250.0,15.5015,15.5091,15.4938,15.5015,56250.0
2015-06-15 13:35:00,20.35,20.36,20.33,20.34,249542.0,15.5015,15.5091,15.4862,15.4938,249542.0
2015-06-15 13:40:00,20.35,20.39,20.34,20.36,224274.0,15.5015,15.5319,15.4938,15.5091,224274.0
2015-06-15 13:45:00,20.36,20.4,20.35,20.38,123352.0,15.5091,15.5396,15.5015,15.5243,123352.0
2015-06-15 13:50:00,20.38,20.46,20.37,20.4,276065.0,15.5243,15.5853,15.5167,15.5396,276065.0
2015-06-15 13:55:00,20.4,20.43,20.39,20.43,95393.0,15.5396,15.5624,15.5319,15.5624,95393.0
2015-06-15 14:00:00,20.42,20.43,20.39,20.4,230384.0,15.5548,15.5624,15.5319,15.5396,230384.0
2015-06-15 14:05:00,20.39,20.4,20.34,20.34,122208.0,15.5319,15.5396,15.4938,15.4938,122208.0
2015-06-15 14:10:00,20.35,20.36,20.34,20.35,547133.0,15.5015,15.5091,15.4938,15.5015,547133.0
2015-06-15 14:15:00,20.35,20.36,20.34,20.35,89642.0,15.5015,15.5091,15.4938,15.5015,89642.0
2015-06-15 14:20:00,20.35,20.35,20.32,20.32,43493.0,15.5015,15.5015,15.4786,15.4786,43493.0
2015-06-15 14:25:00,20.32,20.34,20.32,20.34,251104.0,15.4786,15.4938,15.4786,15.4938,251104.0
2015-06-15 14:30:00,20.34,20.39,20.33,20.37,120004.0,15.4938,15.5319,15.4862,15.5167,120004.0
2015-06-15 14:35:00,20.38,20.38,20.34,20.35,131572.0,15.5243,15.5243,15.4938,15.5015,131572.0
2015-06-15 14:40:00,20.35,20.36,20.33,20.33,66530.0,15.5015,15.5091,15.4862,15.4862,66530.0
2015-06-15 14:45:00,20.33,20.34,20.33,20.33,43334.0,15.4862,15.4938,15.4862,15.4862,43334.0
2015-06-15 14:50:00,20.33,20.34,20.31,20.31,67135.0,15.4862,15.4938,15.471,15.471,67135.0
2015-06-15 14:55:00,20.31,20.31,20.28,20.3,162236.0,15.471,15.471,15.4481,15.4634,162236.0
2015-06-15 15:00:00,20.29,20.33,20.29,20.32,117841.0,15.4558,15.4862,15.4558,15.4786,117841.0
2015-06-15 15:05:00,20.32,20.33,20.29,20.3,134972.0,15.4786,15.4862,15.4558,15.4634,134972.0
2015-06-15 15:10:00,20.3,20.31,20.29,20.3,72913.0,15.4634,15.471,15.4558,15.4634,72913.0
2015-06-15 15:15:00,20.3,20.3,20.26,20.28,163393.0,15.4634,15.4634,15.4329,15.4481,163393.0
2015-06-15 15:20:00,20.27,20.3,20.26,20.3,155290.0,15.4405,15.4634,15.4329,15.4634,155290.0
2015-06-15 15:25:00,20.3,20.31,20.26,20.31,207379.0,15.4634,15.471,15.4329,15.471,207379.0
2015-06-15 15:30:00,20.31,20.34,20.29,20.34,129510.0,15.471,15.4938,15.4558,15.4938,129510.0
2015-06-15 15:35:00,20.34,20.35,20.31,20.32,227003.0,15.4938,15.5015,15.471,15.4786,227003.0
2015-06-15 15:40:00,20.33,20.39,20.32,20.39,195469.0,15.4862,15.5319,15.4786,15.5319,195469.0
2015-06-15 15:45:00,20.39,20.39,20.34,20.36,317154.0,15.5319,15.5319,15.4938,15.5091,317154.0
2015-06-15 15:50:00,20.36,20.36,20.31,20.34,348336.0,15.5091,15.5091,15.471,15.4938,348336.0
2015-06-15 15:55:00,20.34,20.38,20.33,20.37,885949.0,15.4938,15.5243,15.4862,15.5167,885949.0
2015-06-16 09:30:00,20.6,20.7,20.5,20.56,534353.0,15.6919,15.7681,15.6157,15.6614,534353.0
2015-06-16 09:35:00,20.57,20.77,20.56,20.76,305253.0,15.669,15.8214,15.6614,15.8138,305253.0
2015-06-16 09:40:00,20.75,20.76,20.67,20.72,103425.0,15.8062,15.8138,15.7452,15.7833,103425.0
2015-06-16 09:45:00,20.72,20.8,20.71,20.77,228740.0,15.7833,15.8442,15.7757,15.8214,228740.0
2015-06-16 09:50:00,20.77,20.78,20.72,20.73,195440.0,15.8214,15.829,15.7833,15.7909,195440.0
2015-06-16 09:55:00,20.73,20.77,20.71,20.75,190161.0,15.7909,15.8214,15.7757,15.8062,190161.0
2015-06-16 10:00:00,20.74,20.77,20.73,20.76,50215.0,15.7985,15.8214,15.7909,15.8138,50215.0
2015-06-16 10:05:00,20.77,20.77,20.7,20.71,140055.0,15.8214,15.8214,15.7681,15.7757,140055.0
2015-06-16 10:10:00,20.71,20.72,20.62,20.62,147947.0,15.7757,15.7833,15.7071,15.7071,147947.0
2015-06-16 10:15:00,20.63,20.65,20.6,20.64,103713.0,15.7148,15.73,15.6919,15.7224,103713.0
2015-06-16 10:20:00,20.63,20.65,20.6,20.65,147604.0,15.7148,15.73,15.6919,15.73,147604.0
2015-06-16 10:25:00,20.65,20.65,20.62,20.63,67569.0,15.73,15.73,15.7071,15.7148,67569.0
2015-06-16 10:30:00,20.63,20.65,20.61,20.63,141430.0,15.7148,15.73,15.6995,15.7148,141430.0
2015-06-16 10:35:00,20.62,20.64,20.6,20.63,124035.0,15.7071,15.7224,15.6919,15.7148,124035.0
2015-06-16 10:40:00,20.63,20.7,20.63,20.7,172097.0,15.7148,15.7681,15.7148,15.7681,172097.0
2015-06-16 10:45:00,20.7,20.7,20.68,20.69,78660.0,15.7681,15.7681,15.7528,15.7605,78660.0
2015-06-16 10:50:00,20.69,20.71,20.68,20.71,97827.0,15.7605,15.7757,15.7528,15.7757,97827.0
2015-06-16 10:55:00,20.7,20.71,20.67,20.68,86592.0,15.7681,15.7757,15.7452,15.7528,86592.0
2015-06-16 11:00:00,20.69,20.7,20.66,20.7,143432.0,15.7605,15.7681,15.7376,15.7681,143432.0
2015-06-16 11:05:00,20.69,20.7,20.68,20.7,75718.0,15.7605,15.7681,15.7528,15.7681,75718.0
2015-06-16 11:10:00,20.7,20.75,20.69,20.72,163018.0,15.7681,15.8062,15.7605,15.7833,163018.0
2015-06-16 11:15:00,20.72,20.74,20.71,20.74,89035.0,15.7833,15.7985,15.7757,15.7985,89035.0
2015-06-16 11:20:00,20.74,20.76,20.73,20.74,141515.0,15.7985,15.8138,15.7909,15.7985,141515.0
2015-06-16 11:25:00,20.74,20.74,20.71,20.71,59794.0,15.7985,15.7985,15.7757,15.7757,59794.0
2015-06-16 11:30:00,20.71,20.78,20.71,20.76,182590.0,15.7757,15.829,15.7757,15.8138,182590.0
2015-06-16 11:35:00,20.77,20.79,20.75,20.77,129465.0,15.8214,15.8366,15.8062,15.8214,129465.0
2015-06-16 11:40:00,20.77,20.78,20.75,20.77,141500.0,15.8214,15.829,15.8062,15.8214,141500.0
2015-06-16 11:45:00,20.77,20.77,20.75,20.76,41187.0,15.8214,15.8214,15.8062,15.8138,41187.0
2015-06-16 11:50:00,20.76,20.78,20.75,20.78,201399.0,15.8138,15.829,15.8062,15.829,201399.0
2015-06-16 11:55:00,20.78,20.79,20.77,20.79,51768.0,15.829,15.8366,15.8214,15.8366,51768.0
2015-06-16 12:00:00,20.79,20.79,20.75,20.76,100253.0,15.8366,15.8366,15.8062,15.8138,100253.0
2015-06-16 12:05:00,20.75,20.77,20.73,20.74,308776.0,15.8062,15.8214,15.7909,15.7985,308776.0
2015-06-16 12:10:00,20.74,20.76,20.73,20.75,145760.0,15.7985,15.8138,15.7909,15.8062,145760.0
2015-06-16 12:15:00,20.74,20.76,20.74,20.76,20907.0,15.7985,15.8138,15.7985,15.8138,20907.0
2015-06-16 12:20:00,20.76,20.76,20.75,20.76,24598.0,15.8138,15.8138,15.8062,15.8138,24598.0
2015-06-16 12:25:00,20.75,20.81,20.75,20.8,194733.0,15.8062,15.8519,15.8062,15.8442,194733.0
2015-06-16 12:30:00,20.8,20.82,20.79,20.82,226466.0,15.8442,15.8595,15.8366,15.8595,226466.0
2015-06-16 12:35:00,20.82,20.84,20.81,20.84,205277.0,15.8595,15.8747,15.8519,15.8747,205277.0
2015-06-16 12:40:00,20.83,20.84,20.82,20.82,42012.0,15.8671,15.8747,15.8595,15.8595,42012.0
2015-06-16 12:45:00,20.83,20.83,20.8,20.8,227940.0,15.8671,15.8671,15.8442,15.8442,227940.0
2015-06-16 12:50:00,20.8,20.83,20.79,20.82,96636.0,15.8442,15.8671,15.8366,15.8595,96636.0
2015-06-16 12:55:00,20.81,20.83,20.81,20.82,101933.0,15.8519,15.8671,15.8519,15.8595,101933.0
2015-06-16 13:00:00,20.82,20.83,20.81,20.82,165745.0,15.8595,15.8671,15.8519,15.8595,165745.0
2015-06-16 13:05:00,20.82,20.82,20.79,20.79,41757.0,15.8595,15.8595,15.8366,15.8366,41757.0
2015-06-16 13:10:00,20.79,20.81,20.78,20.81,78965.0,15.8366,15.8519,15.829,15.8519,78965.0
2015-06-16 13:15:00,20.81,20.82,20.8,20.8,42774.0,15.8519,15.8595,15.8442,15.8442,42774.0
2015-06-16 13:20:00,20.81,20.84,20.8,20.83,91241.0,15.8519,15.8747,15.8442,15.8671,91241.0
2015-06-16 13:25:00,20.82,20.84,20.82,20.82,46680.0,15.8595,15.8747,15.8595,15.8595,46680.0
2015-06-16 13:30:00,20.82,20.84,20.81,20.82,53218.0,15.8595,15.8747,15.8519,15.8595,53218.0
2015-06-16 13:35:00,20.82,20.82,20.79,20.81,101743.0,15.8595,15.8595,15.8366,15.8519,101743.0
2015-06-16 13:40:00,20.8,20.82,20.79,20.8,51032.0,15.8442,15.8595,15.8366,15.8442,51032.0
2015-06-16 13:45:00,20.79,20.81,20.79,20.8,34143.0,15.8366,15.8519,15.8366,15.8442,34143.0
2015-06-16 13:50:00,20.8,20.81,20.78,20.8,95459.0,15.8442,15.8519,15.829,15.8442,95459.0
2015-06-16 13:55:00,20.79,20.81,20.78,20.8,194099.0,15.8366,15.8519,15.829,15.8442,194099.0
2015-06-16 14:00:00,20.8,20.82,20.79,20.82,181647.0,15.8442,15.8595,15.8366,15.8595,181647.0
2015-06-16 14:05:00,20.81,20.83,20.8,20.82,69888.0,15.8519,15.8671,15.8442,15.8595,69888.0
2015-06-16 14:10:00,20.82,20.84,20.81,20.83,187143.0,15.8595,15.8747,15.8519,15.8671,187143.0
2015-06-16 14:15:00,20.82,20.85,20.82,20.85,86955.0,15.8595,15.8823,15.8595,15.8823,86955.0
2015-06-16 14:20:00,20.85,20.86,20.84,20.85,163132.0,15.8823,15.89,15.8747,15.8823,163132.0
2015-06-16 14:25:00,20.85,20.87,20.84,20.86,137224.0,15.8823,15.8976,15.8747,15.89,137224.0
2015-06-16 14:30:00,20.85,20.9,20.84,20.9,325174.0,15.8823,15.9204,15.8747,15.9204,325174.0
2015-06-16 14:35:00,20.9,20.9,20.88,20.89,147508.0,15.9204,15.9204,15.9052,15.9128,147508.0
2015-06-16 14:40:00,20.89,20.9,20.88,20.89,63880.0,15.9128,15.9204,15.9052,15.9128,63880.0
2015-06-16 14:45:00,20.88,20.91,20.88,20.91,277195.0,15.9052,15.928,15.9052,15.928,277195.0
2015-06-16 14:50:00,20.91,20.94,20.9,20.94,182714.0,15.928,15.9509,15.9204,15.9509,182714.0
2015-06-16 14:55:00,20.94,20.96,20.92,20.93,363622.0,15.9509,15.9661,15.9357,15.9433,363622.0
2015-06-16 15:00:00,20.92,20.94,20.9,20.94,179114.0,15.9357,15.9509,15.9204,15.9509,179114.0
2015-06-16 15:05:00,20.94,20.94,20.9,20.9,104462.0,15.9509,15.9509,15.9204,15.9204,104462.0
2015-06-16 15:10:00,20.9,20.92,20.9,20.9,129101.0,15.9204,15.9357,15.9204,15.9204,129101.0
2015-06-16 15:15:00,20.9,20.92,20.89,20.9,153908.0,15.9204,15.9357,15.9128,15.9204,153908.0
2015-06-16 15:20:00,20.91,20.92,20.9,20.91,88606.0,15.928,15.9357,15.9204,15.928,88606.0
2015-06-16 15:25:00,20.92,20.99,20.91,20.96,584125.0,15.9357,15.989,15.928,15.9661,584125.0
2015-06-16 15:30:00,20.95,20.95,20.89,20.89,350581.0,15.9585,15.9585,15.9128,15.9128,350581.0
2015-06-16 15:35:00,20.89,20.92,20.86,20.9,309400.0,15.9128,15.9357,15.89,15.9204,309400.0
2015-06-16 15:40:00,20.91,20.91,20.89,20.89,126820.0,15.928,15.928,15.9128,15.9128,126820.0
2015-06-16 15:45:00,20.9,20.95,20.89,20.95,370387.0,15.9204,15.9585,15.9128,15.9585,370387.0
2015-06-16 15:50:00,20.95,20.95,20.93,20.94,347597.0,15.9585,15.9585,15.9433,15.9509,347597.0
2015-06-16 15:55:00,20.94,20.94,20.9,20.9,639027.0,15.9509,15.9509,15.9204,15.9204,639027.0
2015-06-17 09:30:00,20.98,21.09,20.96,21.08,222857.0,15.9814,16.0652,15.9661,16.0575,222857.0
2015-06-17 09:35:00,21.09,21.1,21.04,21.05,71740.0,16.0652,16.0728,16.0271,16.0347,71740.0
2015-06-17 09:40:00,21.04,21.08,21.04,21.07,100627.0,16.0271,16.0575,16.0271,16.0499,100627.0
2015-06-17 09:45:00,21.09,21.12,21.07,21.09,102317.0,16.0652,16.088,16.0499,16.0652,102317.0
2015-06-17 09:50:00,21.1,21.1,21.02,21.02,58586.0,16.0728,16.0728,16.0118,16.0118,58586.0
2015-06-17 09:55:00,21.03,21.04,21.01,21.04,57612.0,16.0194,16.0271,16.0042,16.0271,57612.0
2015-06-17 10:00:00,21.03,21.04,21.0,21.01,81792.0,16.0194,16.0271,15.9966,16.0042,81792.0
2015-06-17 10:05:00,21.01,21.01,20.93,20.93,261094.0,16.0042,16.0042,15.9433,15.9433,261094.0
2015-06-17 10:10:00,20.94,20.94,20.9,20.92,93962.0,15.9509,15.9509,15.9204,15.9357,93962.0
2015-06-17 10:15:00,20.93,20.93,20.87,20.87,46133.0,15.9433,15.9433,15.8976,15.8976,46133.0
2015-06-17 10:20:00,20.88,20.9,20.87,20.88,58846.0,15.9052,15.9204,15.8976,15.9052,58846.0
2015-06-17 10:25:00,20.89,20.91,20.86,20.87,63082.0,15.9128,15.928,15.89,15.8976,63082.0
2015-06-17 10:30:00,20.87,20.88,20.84,20.88,150422.0,15.8976,15.9052,15.8747,15.9052,150422.0
2015-06-17 10:35:00,20.88,20.88,20.83,20.83,57079.0,15.9052,15.9052,15.8671,15.8671,57079.0
2015-06-17 10:40:00,20.83,20.85,20.81,20.83,62962.0,15.8671,15.8823,15.8519,15.8671,62962.0
2015-06-17 10:45:00,20.84,20.86,20.83,20.84,55616.0,15.8747,15.89,15.8671,15.8747,55616.0
2015-06-17 10:50:00,20.85,20.87,20.82,20.85,87516.0,15.8823,15.8976,15.8595,15.8823,87516.0
2015-06-17 10:55:00,20.85,20.89,20.84,20.88,46700.0,15.8823,15.9128,15.8747,15.9052,46700.0
2015-06-17 11:00:00,20.87,20.9,20.86,20.87,47043.0,15.8976,15.9204,15.89,15.8976,47043.0
2015-06-17 11:05:00,20.86,20.87,20.85,20.86,54577.0,15.89,15.8976,15.8823,15.89,54577.0
2015-06-17 11:10:00,20.87,20.88,20.86,20.87,37102.0,15.8976,15.9052,15.89,15.8976,37102.0
2015-06-17 11:15:00,20.87,20.9,20.86,20.9,44239.0,15.8976,15.9204,15.89,15.9204,44239.0
2015-06-17 11:20:00,20.9,20.9,20.86,20.86,49881.0,15.9204,15.9204,15.89,15.89,49881.0
2015-06-17 11:25:00,20.86,20.86,20.82,20.82,61814.0,15.89,15.89,15.8595,15.8595,61814.0
2015-06-17 11:30:00,20.82,20.86,20.81,20.86,63971.0,15.8595,15.89,15.8519,15.89,63971.0
2015-06-17 11:35:00,20.86,20.86,20.82,20.82,46553.0,15.89,15.89,15.8595,15.8595,46553.0
2015-06-17 11:40:00,20.82,20.84,20.8,20.83,44603.0,15.8595,15.8747,15.8442,15.8671,44603.0
2015-06-17 11:45:00,20.83,20.88,20.82,20.87,71497.0,15.8671,15.9052,15.8595,15.8976,71497.0
2015-06-17 11:50:00,20.87,20.89,20.85,20.89,107973.0,15.8976,15.9128,15.8823,15.9128,107973.0
2015-06-17 11:55:00,20.89,20.9,20.88,20.9,30219.0,15.9128,15.9204,15.9052,15.9204,30219.0
2015-06-17 12:00:00,20.89,20.9,20.88,20.89,45599.0,15.9128,15.9204,15.9052,15.9128,45599.0
2015-06-17 12:05:00,20.9,20.91,20.87,20.89,118203.0,15.9204,15.928,15.8976,15.9128,118203.0
2015-06-17 12:10:00,20.89,20.89,20.85,20.86,31692.0,15.9128,15.9128,15.8823,15.89,31692.0
2015-06-17 12:15:00,20.86,20.87,20.84,20.85,40221.0,15.89,15.8976,15.8747,15.8823,40221.0
2015-06-17 12:20:00,20.85,20.88,20.84,20.88,20852.0,15.8823,15.9052,15.8747,15.9052,20852.0
2015-06-17 12:25:00,20.88,20.89,20.86,20.89,37402.0,15.9052,15.9128,15.89,15.9128,37402.0
2015-06-17 12:30:00,20.89,20.89,20.86,20.87,28153.0,15.9128,15.9128,15.89,15.8976,28153.0
2015-06-17 12:35:00,20.86,20.89,20.86,20.88,23233.0,15.89,15.9128,15.89,15.9052,23233.0
2015-06-17 12:40:00,20.88,20.91,20.86,20.87,95193.0,15.9052,15.928,15.89,15.8976,95193.0
2015-06-17 12:45:00,20.86,20.88,20.85,20.86,37635.0,15.89,15.9052,15.8823,15.89,37635.0
2015-06-17 12:50:00,20.86,20.86,20.82,20.82,29697.0,15.89,15.89,15.8595,15.8595,29697.0
2015-06-17 12:55:00,20.82,20.83,20.8,20.82,39206.0,15.8595,15.8671,15.8442,15.8595,39206.0
2015-06-17 13:00:00,20.81,20.82,20.81,20.82,22811.0,15.8519,15.8595,15.8519,15.8595,22811.0
2015-06-17 13:05:00,20.82,20.84,20.8,20.81,75483.0,15.8595,15.8747,15.8442,15.8519,75483.0
2015-06-17 13:10:00,20.81,20.82,20.78,20.78,63087.0,15.8519,15.8595,15.829,15.829,63087.0
2015-06-17 13:15:00,20.79,20.79,20.78,20.78,24926.0,15.8366,15.8366,15.829,15.829,24926.0
2015-06-17 13:20:00,20.79,20.79,20.77,20.79,30089.0,15.8366,15.8366,15.8214,15.8366,30089.0
2015-06-17 13:25:00,20.79,20.79,20.77,20.78,22255.0,15.8366,15.8366,15.8214,15.829,22255.0
2015-06-17 13:30:00,20.77,20.79,20.76,20.79,70719.0,15.8214,15.8366,15.8138,15.8366,70719.0
2015-06-17 13:35:00,20.78,20.79,20.77,20.79,39275.0,15.829,15.8366,15.8214,15.8366,39275.0
2015-06-17 13:40:00,20.79,20.8,20.78,20.78,25745.0,15.8366,15.8442,15.829,15.829,25745.0
2015-06-17 13:45:00,20.79,20.79,20.76,20.77,44832.0,15.8366,15.8366,15.8138,15.8214,44832.0
2015-06-17 13:50:00,20.77,20.8,20.77,20.8,27099.0,15.8214,15.8442,15.8214,15.8442,27099.0
2015-06-17 13:55:00,20.8,20.83,20.79,20.81,54506.0,15.8442,15.8671,15.8366,15.8519,54506.0
2015-06-17 14:00:00,20.81,20.96,20.75,20.91,254960.0,15.8519,15.9661,15.8062,15.928,254960.0
2015-06-17 14:05:00,20.91,20.93,20.88,20.89,69662.0,15.928,15.9433,15.9052,15.9128,69662.0
2015-06-17 14:10:00,20.89,20.92,20.88,20.92,70530.0,15.9128,15.9357,15.9052,15.9357,70530.0
2015-06-17 14:15:00,20.92,20.93,20.88,20.89,58335.0,15.9357,15.9433,15.9052,15.9128,58335.0
2015-06-17 14:20:00,20.89,20.89,20.83,20.86,168326.0,15.9128,15.9128,15.8671,15.89,168326.0
2015-06-17 14:25:00,20.86,20.89,20.85,20.86,73398.0,15.89,15.9128,15.8823,15.89,73398.0
2015-06-17 14:30:00,20.86,20.92,20.85,20.92,67302.0,15.89,15.9357,15.8823,15.9357,67302.0
2015-06-17 14:35:00,20.91,20.93,20.9,20.93,102604.0,15.928,15.9433,15.9204,15.9433,102604.0
2015-06-17 14:40:00,20.93,20.99,20.92,20.96,111075.0,15.9433,15.989,15.9357,15.9661,111075.0
2015-06-17 14:45:00,20.96,21.01,20.95,20.96,105991.0,15.9661,16.0042,15.9585,15.9661,105991.0
2015-06-17 14:50:00,20.96,21.0,20.95,20.99,81642.0,15.9661,15.9966,15.9585,15.989,81642.0
2015-06-17 14:55:00,20.99,21.0,20.96,20.97,126926.0,15.989,15.9966,15.9661,15.9737,126926.0
2015-06-17 15:00:00,20.98,20.98,20.93,20.94,76731.0,15.9814,15.9814,15.9433,15.9509,76731.0
2015-06-17 15:05:00,20.94,20.96,20.93,20.93,87133.0,15.9509,15.9661,15.9433,15.9433,87133.0
2015-06-17 15:10:00,20.93,20.96,20.92,20.92,77689.0,15.9433,15.9661,15.9357,15.9357,77689.0
2015-06-17 15:15:00,20.93,20.97,20.92,20.96,169848.0,15.9433,15.9737,15.9357,15.9661,169848.0
2015-06-17 15:20:00,20.96,21.02,20.95,21.0,199961.0,15.9661,16.0118,15.9585,15.9966,199961.0
2015-06-17 15:25:00,21.0,21.01,20.97,20.97,75681.0,15.9966,16.0042,15.9737,15.9737,75681.0
2015-06-17 15:30:00,20.98,21.0,20.96,20.96,123556.0,15.9814,15.9966,15.9661,15.9661,123556.0
2015-06-17 15:35:00,20.96,20.99,20.93,20.95,216598.0,15.9661,15.989,15.9433,15.9585,216598.0
2015-06-17 15:40:00,20.94,20.96,20.93,20.94,136167.0,15.9509,15.9661,15.9433,15.9509,136167.0
2015-06-17 15:45:00,20.95,20.95,20.9,20.94,157849.0,15.9585,15.9585,15.9204,15.9509,157849.0
2015-06-17 15:50:00,20.93,20.95,20.91,20.91,162801.0,15.9433,15.9585,15.928,15.928,162801.0
2015-06-17 15:55:00,20.92,20.93,20.91,20.91,265490.0,15.9357,15.9433,15.928,15.928,265490.0
2015-06-18 09:30:00,20.99,21.14,20.97,21.07,182659.0,15.989,16.1032,15.9737,16.0499,182659.0
2015-06-18 09:35:00,21.07,21.11,21.05,21.06,125116.0,16.0499,16.0804,16.0347,16.0423,125116.0
2015-06-18 09:40:00,21.06,21.07,21.03,21.04,87536.0,16.0423,16.0499,16.0194,16.0271,87536.0
2015-06-18 09:45:00,21.04,21.13,21.03,21.06,173078.0,16.0271,16.0956,16.0194,16.0423,173078.0
2015-06-18 09:50:00,21.07,21.08,21.03,21.05,78193.0,16.0499,16.0575,16.0194,16.0347,78193.0
2015-06-18 09:55:00,21.05,21.09,21.04,21.07,72513.0,16.0347,16.0652,16.0271,16.0499,72513.0
2015-06-18 10:00:00,21.07,21.08,21.05,21.06,74448.0,16.0499,16.0575,16.0347,16.0423,74448.0
2015-06-18 10:05:00,21.05,21.13,21.05,21.1,122783.0,16.0347,16.0956,16.0347,16.0728,122783.0
2015-06-18 10:10:00,21.11,21.11,21.09,21.1,28032.0,16.0804,16.0804,16.0652,16.0728,28032.0
2015-06-18 10:15:00,21.1,21.14,21.1,21.12,245957.0,16.0728,16.1032,16.0728,16.088,245957.0
2015-06-18 10:20:00,21.12,21.15,21.11,21.13,151070.0,16.088,16.1109,16.0804,16.0956,151070.0
2015-06-18 10:25:00,21.14,21.18,21.13,21.13,100410.0,16.1032,16.1337,16.0956,16.0956,100410.0
2015-06-18 10:30:00,21.13,21.14,21.1,21.11,54185.0,16.0956,16.1032,16.0728,16.0804,54185.0
2015-06-18 10:35:00,21.11,21.12,21.09,21.11,50853.0,16.0804,16.088,16.0652,16.0804,50853.0
2015-06-18 10:40:00,21.1,21.16,21.1,21.14,96042.0,16.0728,16.1185,16.0728,16.1032,96042.0
2015-06-18 10:45:00,21.14,21.19,21.14,21.18,106092.0,16.1032,16.1413,16.1032,16.1337,106092.0
2015-06-18 10:50:00,21.18,21.19,21.16,21.16,47664.0,16.1337,16.1413,16.1185,16.1185,47664.0
2015-06-18 10:55:00,21.17,21.18,21.16,21.17,63301.0,16.1261,16.1337,16.1185,16.1261,63301.0
2015-06-18 11:00:00,21.18,21.18,21.15,21.17,76491.0,16.1337,16.1337,16.1109,16.1261,76491.0
2015-06-18 11:05:00,21.17,21.19,21.16,21.17,78749.0,16.1261,16.1413,16.1185,16.1261,78749.0
2015-06-18 11:10:00,21.17,21.18,21.16,21.16,64795.0,16.1261,16.1337,16.1185,16.1185,64795.0
2015-06-18 11:15:00,21.17,21.18,21.15,21.16,34629.0,16.1261,16.1337,16.1109,16.1185,34629.0
2015-06-18 11:20:00,21.16,21.18,21.14,21.14,51103.0,16.1185,16.1337,16.1032,16.1032,51103.0
2015-06-18 11:25:00,21.14,21.15,21.13,21.14,40482.0,16.1032,16.1109,16.0956,16.1032,40482.0
2015-06-18 11:30:00,21.14,21.17,21.14,21.16,85731.0,16.1032,16.1261,16.1032,16.1185,85731.0
2015-06-18 11:35:00,21.16,21.17,21.15,21.16,60910.0,16.1185,16.1261,16.1109,16.1185,60910.0
2015-06-18 11:40:00,21.15,21.2,21.15,21.18,123209.0,16.1109,16.1489,16.1109,16.1337,123209.0
2015-06-18 11:45:00,21.17,21.2,21.17,21.18,97885.0,16.1261,16.1489,16.1261,16.1337,97885.0
2015-06-18 11:50:00,21.19,21.19,21.17,21.17,48619.0,16.1413,16.1413,16.1261,16.1261,48619.0
2015-06-18 11:55:00,21.17,21.18,21.17,21.18,14153.0,16.1261,16.1337,16.1261,16.1337,14153.0
2015-06-18 12:00:00,21.18,21.2,21.17,21.2,38966.0,16.1337,16.1489,16.1261,16.1489,38966.0
2015-06-18 12:05:00,21.19,21.2,21.18,21.2,97549.0,16.1413,16.1489,16.1337,16.1489,97549.0
2015-06-18 12:10:00,21.19,21.21,21.19,21.21,55977.0,16.1413,16.1566,16.1413,16.1566,55977.0
2015-06-18 12:15:00,21.21,21.22,21.2,21.21,35918.0,16.1566,16.1642,16.1489,16.1566,35918.0
2015-06-18 12:20:00,21.21,21.25,21.2,21.23,158169.0,16.1566,16.187,16.1489,16.1718,158169.0
2015-06-18 12:25:00,21.23,21.23,21.2,21.21,46257.0,16.1718,16.1718,16.1489,16.1566,46257.0
2015-06-18 12:30:00,21.2,21.25,21.2,21.24,91274.0,16.1489,16.187,16.1489,16.1794,91274.0
2015-06-18 12:35:00,21.24,21.25,21.2,21.24,68976.0,16.1794,16.187,16.1489,16.1794,68976.0
2015-06-18 12:40:00,21.23,21.24,21.22,21.23,33490.0,16.1718,16.1794,16.1642,16.1718,33490.0
2015-06-18 12:45:00,21.23,21.24,21.22,21.23,29269.0,16.1718,16.1794,16.1642,16.1718,29269.0
2015-06-18 12:50:00,21.23,21.24,21.22,21.24,25172.0,16.1718,16.1794,16.1642,16.1794,25172.0
2015-06-18 12:55:00,21.24,21.25,21.23,21.24,82532.0,16.1794,16.187,16.1718,16.1794,82532.0
2015-06-18 13:00:00,21.24,21.28,21.24,21.28,113334.0,16.1794,16.2099,16.1794,16.2099,113334.0
2015-06-18 13:05:00,21.27,21.28,21.22,21.22,87284.0,16.2023,16.2099,16.1642,16.1642,87284.0
2015-06-18 13:10:00,21.21,21.23,21.2,21.21,81410.0,16.1566,16.1718,16.1489,16.1566,81410.0
2015-06-18 13:15:00,21.21,21.22,21.18,21.19,40268.0,16.1566,16.1642,16.1337,16.1413,40268.0
2015-06-18 13:20:00,21.19,21.2,21.16,21.16,70409.0,16.1413,16.1489,16.1185,16.1185,70409.0
2015-06-18 13:25:00,21.16,21.19,21.16,21.19,62632.0,16.1185,16.1413,16.1185,16.1413,62632.0
2015-06-18 13:30:00,21.18,21.2,21.17,21.19,45511.0,16.1337,16.1489,16.1261,16.1413,45511.0
2015-06-18 13:35:00,21.19,21.22,21.19,21.22,129942.0,16.1413,16.1642,16.1413,16.1642,129942.0
2015-06-18 13:40:00,21.21,21.24,21.21,21.23,34796.0,16.1566,16.1794,16.1566,16.1718,34796.0
2015-06-18 13:45:00,21.24,21.24,21.22,21.23,32062.0,16.1794,16.1794,16.1642,16.1718,32062.0
2015-06-18 13:50:00,21.23,21.23,21.21,21.22,43105.0,16.1718,16.1718,16.1566,16.1642,43105.0
2015-06-18 13:55:00,21.21,21.24,21.21,21.23,111974.0,16.1566,16.1794,16.1566,16.1718,111974.0
2015-06-18 14:00:00,21.23,21.24,21.22,21.24,31238.0,16.1718,16.1794,16.1642,16.1794,31238.0
2015-06-18 14:05:00,21.23,21.24,21.22,21.23,47023.0,16.1718,16.1794,16.1642,16.1718,47023.0
2015-06-18 14:10:00,21.22,21.23,21.21,21.22,75547.0,16.1642,16.1718,16.1566,16.1642,75547.0
2015-06-18 14:15:00,21.23,21.24,21.21,21.23,107391.0,16.1718,16.1794,16.1566,16.1718,107391.0
2015-06-18 14:20:00,21.24,21.28,21.23,21.28,147414.0,16.1794,16.2099,16.1718,16.2099,147414.0
2015-06-18 14:25:00,21.28,21.28,21.24,21.24,75899.0,16.2099,16.2099,16.1794,16.1794,75899.0
2015-06-18 14:30:00,21.24,21.24,21.22,21.22,37865.0,16.1794,16.1794,16.1642,16.1642,37865.0
2015-06-18 14:35:00,21.22,21.25,21.22,21.24,72004.0,16.1642,16.187,16.1642,16.1794,72004.0
2015-06-18 14:40:00,21.25,21.25,21.23,21.23,48093.0,16.187,16.187,16.1718,16.1718,48093.0
2015-06-18 14:45:00,21.23,21.24,21.22,21.23,71834.0,16.1718,16.1794,16.1642,16.1718,71834.0
2015-06-18 14:50:00,21.23,21.26,21.23,21.23,102030.0,16.1718,16.1946,16.1718,16.1718,102030.0
2015-06-18 14:55:00,21.23,21.24,21.23,21.23,39014.0,16.1718,16.1794,16.1718,16.1718,39014.0
2015-06-18 15:00:00,21.23,21.24,21.22,21.22,51779.0,16.1718,16.1794,16.1642,16.1642,51779.0
2015-06-18 15:05:00,21.22,21.25,21.22,21.22,124600.0,16.1642,16.187,16.1642,16.1642,124600.0
2015-06-18 15:10:00,21.22,21.23,21.22,21.22,38863.0,16.1642,16.1718,16.1642,16.1642,38863.0
2015-06-18 15:15:00,21.22,21.25,21.21,21.25,158559.0,16.1642,16.187,16.1566,16.187,158559.0
2015-06-18 15:20:00,21.25,21.26,21.24,21.24,69316.0,16.187,16.1946,16.1794,16.1794,69316.0
2015-06-18 15:25:00,21.24,21.28,21.24,21.27,150151.0,16.1794,16.2099,16.1794,16.2023,150151.0
2015-06-18 15:30:00,21.26,21.29,21.25,21.28,153610.0,16.1946,16.2175,16.187,16.2099,153610.0
2015-06-18 15:35:00,21.27,21.28,21.24,21.25,153224.0,16.2023,16.2099,16.1794,16.187,153224.0
2015-06-18 15:40:00,21.24,21.26,21.24,21.25,165083.0,16.1794,16.1946,16.1794,16.187,165083.0
2015-06-18 15:45:00,21.24,21.25,21.21,21.21,241853.0,16.1794,16.187,16.1566,16.1566,241853.0
2015-06-18 15:50:00,21.21,21.22,21.19,21.2,180822.0,16.1566,16.1642,16.1413,16.1489,180822.0
2015-06-18 15:55:00,21.19,21.22,21.19,21.22,362384.0,16.1413,16.1642,16.1413,16.1642,362384.0
2015-06-19 09:30:00,21.17,21.2,21.11,21.15,1152667.0,16.1261,16.1489,16.0804,16.1109,1152667.0
2015-06-19 09:35:00,21.14,21.14,20.99,21.0,175287.0,16.1032,16.1032,15.989,15.9966,175287.0
2015-06-19 09:40:00,21.0,21.05,20.99,20.99,111668.0,15.9966,16.0347,15.989,15.989,111668.0
2015-06-19 09:45:00,20.99,21.03,20.99,21.02,97068.0,15.989,16.0194,15.989,16.0118,97068.0
2015-06-19 09:50:00,21.02,21.06,21.01,21.01,89922.0,16.0118,16.0423,16.0042,16.0042,89922.0
2015-06-19 09:55:00,21.01,21.13,21.01,21.06,128890.0,16.0042,16.0956,16.0042,16.0423,128890.0
2015-06-19 10:00:00,21.07,21.07,21.03,21.05,66904.0,16.0499,16.0499,16.0194,16.0347,66904.0
2015-06-19 10:05:00,21.04,21.08,21.04,21.06,70585.0,16.0271,16.0575,16.0271,16.0423,70585.0
2015-06-19 10:10:00,21.07,21.07,21.04,21.04,44755.0,16.0499,16.0499,16.0271,16.0271,44755.0
2015-06-19 10:15:00,21.04,21.04,21.02,21.02,28241.0,16.0271,16.0271,16.0118,16.0118,28241.0
2015-06-19 10:20:00,21.02,21.04,21.01,21.04,47789.0,16.0118,16.0271,16.0042,16.0271,47789.0
2015-06-19 10:25:00,21.04,21.05,21.02,21.02,72389.0,16.0271,16.0347,16.0118,16.0118,72389.0
2015-06-19 10:30:00,21.02,21.03,20.99,21.0,47586.0,16.0118,16.0194,15.989,15.9966,47586.0
2015-06-19 10:35:00,21.0,21.03,20.99,21.01,56293.0,15.9966,16.0194,15.989,16.0042,56293.0
2015-06-19 10:40:00,21.02,21.03,21.0,21.0,26446.0,16.0118,16.0194,15.9966,15.9966,26446.0
2015-06-19 10:45:00,21.0,21.03,20.97,21.03,121185.0,15.9966,16.0194,15.9737,16.0194,121185.0
2015-06-19 10:50:00,21.03,21.04,21.0,21.02,47737.0,16.0194,16.0271,15.9966,16.0118,47737.0
2015-06-19 10:55:00,21.03,21.03,21.01,21.02,43453.0,16.0194,16.0194,16.0042,16.0118,43453.0
2015-06-19 11:00:00,21.01,21.01,20.97,20.98,63773.0,16.0042,16.0042,15.9737,15.9814,63773.0
2015-06-19 11:05:00,20.98,20.99,20.97,20.99,40222.0,15.9814,15.989,15.9737,15.989,40222.0
2015-06-19 11:10:00,20.98,21.0,20.96,20.98,131937.0,15.9814,15.9966,15.9661,15.9814,131937.0
2015-06-19 11:15:00,20.98,21.01,20.98,21.01,44356.0,15.9814,16.0042,15.9814,16.0042,44356.0
2015-06-19 11:20:00,21.01,21.01,21.0,21.01,17460.0,16.0042,16.0042,15.9966,16.0042,17460.0
2015-06-19 11:25:00,21.01,21.01,20.99,21.0,45528.0,16.0042,16.0042,15.989,15.9966,45528.0
2015-06-19 11:30:00,21.01,21.07,21.0,21.07,179182.0,16.0042,16.0499,15.9966,16.0499,179182.0
2015-06-19 11:35:00,21.07,21.07,21.03,21.04,49674.0,16.0499,16.0499,16.0194,16.0271,49674.0
2015-06-19 11:40:00,21.04,21.05,21.02,21.02,21476.0,16.0271,16.0347,16.0118,16.0118,21476.0
2015-06-19 11:45:00,21.03,21.03,20.99,21.02,44410.0,16.0194,16.0194,15.989,16.0118,44410.0
2015-06-19 11:50:00,21.01,21.05,21.0,21.04,54261.0,16.0042,16.0347,15.9966,16.0271,54261.0
2015-06-19 11:55:00,21.04,21.05,21.02,21.04,22886.0,16.0271,16.0347,16.0118,16.0271,22886.0
2015-06-19 12:00:00,21.03,21.05,21.02,21.03,52468.0,16.0194,16.0347,16.0118,16.0194,52468.0
2015-06-19 12:05:00,21.03,21.04,21.0,21.02,85099.0,16.0194,16.0271,15.9966,16.0118,85099.0
2015-06-19 12:10:00,21.01,21.05,21.01,21.03,37269.0,16.0042,16.0347,16.0042,16.0194,37269.0
2015-06-19 12:15:00,21.03,21.04,21.0,21.01,120041.0,16.0194,16.0271,15.9966,16.0042,120041.0
2015-06-19 12:20:00,21.01,21.05,21.01,21.02,57568.0,16.0042,16.0347,16.0042,16.0118,57568.0
2015-06-19 12:25:00,21.02,21.04,21.01,21.01,91562.0,16.0118,16.0271,16.0042,16.0042,91562.0
2015-06-19 12:30:00,21.02,21.05,21.01,21.03,118747.0,16.0118,16.0347,16.0042,16.0194,118747.0
2015-06-19 12:35:00,21.04,21.06,21.03,21.05,48018.0,16.0271,16.0423,16.0194,16.0347,48018.0
2015-06-19 12:40:00,21.05,21.05,21.04,21.04,12407.0,16.0347,16.0347,16.0271,16.0271,12407.0
2015-06-19 12:45:00,21.04,21.07,21.04,21.06,43809.0,16.0271,16.0499,16.0271,16.0423,43809.0
2015-06-19 12:50:00,21.06,21.07,21.04,21.05,26593.0,16.0423,16.0499,16.0271,16.0347,26593.0
2015-06-19 12:55:00,21.04,21.05,21.04,21.04,9548.0,16.0271,16.0347,16.0271,16.0271,9548.0
2015-06-19 13:00:00,21.05,21.06,21.02,21.04,103999.0,16.0347,16.0423,16.0118,16.0271,103999.0
2015-06-19 13:05:00,21.04,21.06,21.02,21.04,81139.0,16.0271,16.0423,16.0118,16.0271,81139.0
2015-06-19 13:10:00,21.04,21.04,21.03,21.04,11615.0,16.0271,16.0271,16.0194,16.0271,11615.0
2015-06-19 13:15:00,21.03,21.07,21.03,21.06,152675.0,16.0194,16.0499,16.0194,16.0423,152675.0
2015-06-19 13:20:00,21.06,21.11,21.05,21.1,157132.0,16.0423,16.0804,16.0347,16.0728,157132.0
2015-06-19 13:25:00,21.11,21.11,21.1,21.1,43383.0,16.0804,16.0804,16.0728,16.0728,43383.0
2015-06-19 13:30:00,21.11,21.15,21.1,21.15,101104.0,16.0804,16.1109,16.0728,16.1109,101104.0
2015-06-19 13:35:00,21.14,21.15,21.1,21.1,48810.0,16.1032,16.1109,16.0728,16.0728,48810.0
2015-06-19 13:40:00,21.1,21.12,21.08,21.12,62815.0,16.0728,16.088,16.0575,16.088,62815.0
2015-06-19 13:45:00,21.12,21.13,21.1,21.12,66505.0,16.088,16.0956,16.0728,16.088,66505.0
2015-06-19 13:50:00,21.11,21.13,21.1,21.11,44217.0,16.0804,16.0956,16.0728,16.0804,44217.0
2015-06-19 13:55:00,21.11,21.12,21.09,21.1,21353.0,16.0804,16.088,16.0652,16.0728,21353.0
2015-06-19 14:00:00,21.1,21.11,21.07,21.07,36211.0,16.0728,16.0804,16.0499,16.0499,36211.0
2015-06-19 14:05:00,21.08,21.09,21.06,21.08,45460.0,16.0575,16.0652,16.0423,16.0575,45460.0
2015-06-19 14:10:00,21.07,21.08,21.06,21.07,21539.0,16.0499,16.0575,16.0423,16.0499,21539.0
2015-06-19 14:15:00,21.08,21.08,21.06,21.06,23182.0,16.0575,16.0575,16.0423,16.0423,23182.0
2015-06-19 14:20:00,21.06,21.07,21.04,21.04,43361.0,16.0423,16.0499,16.0271,16.0271,43361.0
2015-06-19 14:25:00,21.04,21.05,21.02,21.03,61591.0,16.0271,16.0347,16.0118,16.0194,61591.0
2015-06-19 14:30:00,21.03,21.03,21.01,21.03,41622.0,16.0194,16.0194,16.0042,16.0194,41622.0
2015-06-19 14:35:00,21.03,21.05,21.01,21.04,101782.0,16.0194,16.0347,16.0042,16.0271,101782.0
2015-06-19 14:40:00,21.03,21.04,21.03,21.03,11790.0,16.0194,16.0271,16.0194,16.0194,11790.0
2015-06-19 14:45:00,21.03,21.06,21.03,21.04,60457.0,16.0194,16.0423,16.0194,16.0271,60457.0
2015-06-19 14:50:00,21.04,21.05,21.0,21.01,88942.0,16.0271,16.0347,15.9966,16.0042,88942.0
2015-06-19 14:55:00,21.01,21.02,21.01,21.01,9700.0,16.0042,16.0118,16.0042,16.0042,9700.0
2015-06-19 15:00:00,21.02,21.04,21.01,21.03,89002.0,16.0118,16.0271,16.0042,16.0194,89002.0
2015-06-19 15:05:00,21.03,21.03,21.0,21.01,72048.0,16.0194,16.0194,15.9966,16.0042,72048.0
2015-06-19 15:10:00,21.01,21.04,21.0,21.01,88506.0,16.0042,16.0271,15.9966,16.0042,88506.0
2015-06-19 15:15:00,21.0,21.01,20.97,20.97,94480.0,15.9966,16.0042,15.9737,15.9737,94480.0
2015-06-19 15:20:00,20.97,21.01,20.96,20.98,177674.0,15.9737,16.0042,15.9661,15.9814,177674.0
2015-06-19 15:25:00,20.97,20.98,20.94,20.95,176980.0,15.9737,15.9814,15.9509,15.9585,176980.0
2015-06-19 15:30:00,20.95,20.99,20.94,20.97,173297.0,15.9585,15.989,15.9509,15.9737,173297.0
2015-06-19 15:35:00,20.97,20.99,20.95,20.96,193044.0,15.9737,15.989,15.9585,15.9661,193044.0
2015-06-19 15:40:00,20.96,20.97,20.95,20.95,89160.0,15.9661,15.9737,15.9585,15.9585,89160.0
2015-06-19 15:45:00,20.96,21.01,20.95,20.99,240423.0,15.9661,16.0042,15.9585,15.989,240423.0
2015-06-19 15:50:00,20.99,21.0,20.95,20.95,224608.0,15.989,15.9966,15.9585,15.9585,224608.0
2015-06-19 15:55:00,20.95,20.98,20.94,20.95,687301.0,15.9585,15.9814,15.9509,15.9585,687301.0
2015-06-22 09:30:00,21.11,21.11,21.0,21.08,111619.0,16.0804,16.0804,15.9966,16.0575,111619.0
2015-06-22 09:35:00,21.08,21.08,20.98,21.01,97008.0,16.0575,16.0575,15.9814,16.0042,97008.0
2015-06-22 09:40:00,21.0,21.03,20.99,21.03,82100.0,15.9966,16.0194,15.989,16.0194,82100.0
2015-06-22 09:45:00,21.02,21.04,21.0,21.02,105087.0,16.0118,16.0271,15.9966,16.0118,105087.0
2015-06-22 09:50:00,21.02,21.05,21.01,21.03,59184.0,16.0118,16.0347,16.0042,16.0194,59184.0
2015-06-22 09:55:00,21.03,21.08,21.03,21.06,105336.0,16.0194,16.0575,16.0194,16.0423,105336.0
2015-06-22 10:00:00,21.07,21.12,21.06,21.11,131563.0,16.0499,16.088,16.0423,16.0804,131563.0
2015-06-22 10:05:00,21.11,21.14,21.1,21.1,70875.0,16.0804,16.1032,16.0728,16.0728,70875.0
2015-06-22 10:10:00,21.1,21.1,21.08,21.1,36805.0,16.0728,16.0728,16.0575,16.0728,36805.0
2015-06-22 10:15:00,21.1,21.14,21.1,21.11,63482.0,16.0728,16.1032,16.0728,16.0804,63482.0
2015-06-22 10:20:00,21.11,21.11,21.06,21.07,50274.0,16.0804,16.0804,16.0423,16.0499,50274.0
2015-06-22 10:25:00,21.06,21.07,21.03,21.03,50865.0,16.0423,16.0499,16.0194,16.0194,50865.0
2015-06-22 10:30:00,21.04,21.07,21.02,21.04,66517.0,16.0271,16.0499,16.0118,16.0271,66517.0
2015-06-22 10:35:00,21.03,21.05,21.02,21.04,68859.0,16.0194,16.0347,16.0118,16.0271,68859.0
2015-06-22 10:40:00,21.04,21.07,21.03,21.06,57543.0,16.0271,16.0499,16.0194,16.0423,57543.0
2015-06-22 10:45:00,21.06,21.06,21.02,21.04,47461.0,16.0423,16.0423,16.0118,16.0271,47461.0
2015-06-22 10:50:00,21.03,21.04,21.01,21.02,33498.0,16.0194,16.0271,16.0042,16.0118,33498.0
2015-06-22 10:55:00,21.01,21.03,21.01,21.02,30880.0,16.0042,16.0194,16.0042,16.0118,30880.0
2015-06-22 11:00:00,21.01,21.02,20.95,20.97,110682.0,16.0042,16.0118,15.9585,15.9737,110682.0
2015-06-22 11:05:00,20.97,21.0,20.96,20.98,66715.0,15.9737,15.9966,15.9661,15.9814,66715.0
2015-06-22 11:10:00,20.99,21.0,20.98,21.0,28570.0,15.989,15.9966,15.9814,15.9966,28570.0
2015-06-22 11:15:00,20.99,21.03,20.99,21.02,64776.0,15.989,16.0194,15.989,16.0118,64776.0
2015-06-22 11:20:00,21.03,21.05,21.02,21.05,23134.0,16.0194,16.0347,16.0118,16.0347,23134.0
2015-06-22 11:25:00,21.05,21.05,21.02,21.04,64820.0,16.0347,16.0347,16.0118,16.0271,64820.0
2015-06-22 11:30:00,21.04,21.05,21.02,21.04,37525.0,16.0271,16.0347,16.0118,16.0271,37525.0
2015-06-22 11:35:00,21.04,21.05,21.02,21.03,47038.0,16.0271,16.0347,16.0118,16.0194,47038.0
2015-06-22 11:40:00,21.02,21.03,21.0,21.02,47193.0,16.0118,16.0194,15.9966,16.0118,47193.0
2015-06-22 11:45:00,21.02,21.02,21.0,21.01,28437.0,16.0118,16.0118,15.9966,16.0042,28437.0
2015-06-22 11:50:00,21.02,21.02,21.0,21.01,32611.0,16.0118,16.0118,15.9966,16.0042,32611.0
2015-06-22 11:55:00,21.0,21.01,20.96,20.96,76784.0,15.9966,16.0042,15.9661,15.9661,76784.0
2015-06-22 12:00:00,20.96,20.97,20.95,20.96,56472.0,15.9661,15.9737,15.9585,15.9661,56472.0
2015-06-22 12:05:00,20.96,20.97,20.95,20.96,40291.0,15.9661,15.9737,15.9585,15.9661,40291.0
2015-06-22 12:10:00,20.96,20.97,20.95,20.96,50443.0,15.9661,15.9737,15.9585,15.9661,50443.0
2015-06-22 12:15:00,20.95,20.96,20.94,20.95,49698.0,15.9585,15.9661,15.9509,15.9585,49698.0
2015-06-22 12:20:00,20.94,20.95,20.92,20.94,63111.0,15.9509,15.9585,15.9357,15.9509,63111.0
2015-06-22 12:25:00,20.94,21.0,20.93,20.99,254208.0,15.9509,15.9966,15.9433,15.989,254208.0
2015-06-22 12:30:00,20.98,20.99,20.97,20.98,39609.0,15.9814,15.989,15.9737,15.9814,39609.0
2015-06-22 12:35:00,20.98,20.99,20.97,20.99,24939.0,15.9814,15.989,15.9737,15.989,24939.0
2015-06-22 12:40:00,20.99,20.99,20.97,20.98,43627.0,15.989,15.989,15.9737,15.9814,43627.0
2015-06-22 12:45:00,20.98,20.99,20.97,20.98,18037.0,15.9814,15.989,15.9737,15.9814,18037.0
2015-06-22 12:50:00,20.98,20.99,20.97,20.97,40172.0,15.9814,15.989,15.9737,15.9737,40172.0
2015-06-22 12:55:00,20.98,20.98,20.97,20.97,15919.0,15.9814,15.9814,15.9737,15.9737,15919.0
2015-06-22 13:00:00,20.98,20.98,20.95,20.97,39672.0,15.9814,15.9814,15.9585,15.9737,39672.0
2015-06-22 13:05:00,20.97,20.98,20.94,20.95,30573.0,15.9737,15.9814,15.9509,15.9585,30573.0
2015-06-22 13:10:00,20.95,20.98,20.94,20.96,84282.0,15.9585,15.9814,15.9509,15.9661,84282.0
2015-06-22 13:15:00,20.96,20.97,20.95,20.96,23867.0,15.9661,15.9737,15.9585,15.9661,23867.0
2015-06-22 13:20:00,20.96,20.97,20.95,20.96,42841.0,15.9661,15.9737,15.9585,15.9661,42841.0
2015-06-22 13:25:00,20.96,20.97,20.94,20.94,22273.0,15.9661,15.9737,15.9509,15.9509,22273.0
2015-06-22 13:30:00,20.94,20.97,20.92,20.94,72768.0,15.9509,15.9737,15.9357,15.9509,72768.0
2015-06-22 13:35:00,20.94,20.95,20.91,20.92,118004.0,15.9509,15.9585,15.928,15.9357,118004.0
2015-06-22 13:40:00,20.91,20.95,20.91,20.94,45559.0,15.928,15.9585,15.928,15.9509,45559.0
2015-06-22 13:45:00,20.94,20.97,20.93,20.95,30739.0,15.9509,15.9737,15.9433,15.9585,30739.0
2015-06-22 13:50:00,20.95,20.97,20.95,20.96,42386.0,15.9585,15.9737,15.9585,15.9661,42386.0
2015-06-22 13:55:00,20.95,20.97,20.95,20.96,32017.0,15.9585,15.9737,15.9585,15.9661,32017.0
2015-06-22 14:00:00,20.97,20.97,20.96,20.96,11389.0,15.9737,15.9737,15.9661,15.9661,11389.0
2015-06-22 14:05:00,20.96,21.0,20.96,21.0,104540.0,15.9661,15.9966,15.9661,15.9966,104540.0
2015-06-22 14:10:00,20.99,21.01,20.99,20.99,45673.0,15.989,16.0042,15.989,15.989,45673.0
2015-06-22 14:15:00,20.99,21.03,20.99,21.02,51759.0,15.989,16.0194,15.989,16.0118,51759.0
2015-06-22 14:20:00,21.02,21.04,21.01,21.02,43892.0,16.0118,16.0271,16.0042,16.0118,43892.0
2015-06-22 14:25:00,21.02,21.04,21.01,21.04,41301.0,16.0118,16.0271,16.0042,16.0271,41301.0
2015-06-22 14:30:00,21.04,21.04,21.02,21.02,73824.0,16.0271,16.0271,16.0118,16.0118,73824.0
2015-06-22 14:35:00,21.02,21.04,21.02,21.04,27661.0,16.0118,16.0271,16.0118,16.0271,27661.0
2015-06-22 14:40:00,21.03,21.06,21.02,21.06,50767.0,16.0194,16.0423,16.0118,16.0423,50767.0
2015-06-22 14:45:00,21.06,21.07,21.03,21.04,93981.0,16.0423,16.0499,16.0194,16.0271,93981.0
2015-06-22 14:50:00,21.05,21.07,21.04,21.07,43751.0,16.0347,16.0499,16.0271,16.0499,43751.0
2015-06-22 14:55:00,21.07,21.07,21.06,21.06,25479.0,16.0499,16.0499,16.0423,16.0423,25479.0
2015-06-22 15:00:00,21.06,21.07,21.05,21.07,70525.0,16.0423,16.0499,16.0347,16.0499,70525.0
2015-06-22 15:05:00,21.07,21.07,21.06,21.07,22565.0,16.0499,16.0499,16.0423,16.0499,22565.0
2015-06-22 15:10:00,21.06,21.09,21.06,21.09,129165.0,16.0423,16.0652,16.0423,16.0652,129165.0
2015-06-22 15:15:00,21.09,21.09,21.06,21.07,94780.0,16.0652,16.0652,16.0423,16.0499,94780.0
2015-06-22 15:20:00,21.07,21.08,21.05,21.06,75951.0,16.0499,16.0575,16.0347,16.0423,75951.0
2015-06-22 15:25:00,21.05,21.08,21.05,21.05,117875.0,16.0347,16.0575,16.0347,16.0347,117875.0
2015-06-22 15:30:00,21.05,21.09,21.05,21.07,77279.0,16.0347,16.0652,16.0347,16.0499,77279.0
2015-06-22 15:35:00,21.07,21.08,21.04,21.05,129976.0,16.0499,16.0575,16.0271,16.0347,129976.0
2015-06-22 15:40:00,21.05,21.08,21.05,21.06,118689.0,16.0347,16.0575,16.0347,16.0423,118689.0
2015-06-22 15:45:00,21.07,21.1,21.06,21.08,324271.0,16.0499,16.0728,16.0423,16.0575,324271.0
2015-06-22 15:50:00,21.08,21.1,21.08,21.09,164672.0,16.0575,16.0728,16.0575,16.0652,164672.0
2015-06-22 15:55:00,21.09,21.1,21.06,21.06,636984.0,16.0652,16.0728,16.0423,16.0423,636984.0
2015-06-23 09:30:00,21.03,21.06,20.93,20.94,184004.0,16.0194,16.0423,15.9433,15.9509,184004.0
2015-06-23 09:35:00,20.94,20.98,20.94,20.96,88234.0,15.9509,15.9814,15.9509,15.9661,88234.0
2015-06-23 09:40:00,20.95,21.05,20.94,21.05,137711.0,15.9585,16.0347,15.9509,16.0347,137711.0
2015-06-23 09:45:00,21.05,21.06,21.02,21.03,50602.0,16.0347,16.0423,16.0118,16.0194,50602.0
2015-06-23 09:50:00,21.02,21.03,21.0,21.0,36082.0,16.0118,16.0194,15.9966,15.9966,36082.0
2015-06-23 09:55:00,21.01,21.02,21.0,21.02,45268.0,16.0042,16.0118,15.9966,16.0118,45268.0
2015-06-23 10:00:00,21.02,21.03,20.98,21.03,86910.0,16.0118,16.0194,15.9814,16.0194,86910.0
2015-06-23 10:05:00,21.03,21.05,21.02,21.03,87223.0,16.0194,16.0347,16.0118,16.0194,87223.0
2015-06-23 10:10:00,21.02,21.04,21.01,21.03,36901.0,16.0118,16.0271,16.0042,16.0194,36901.0
2015-06-23 10:15:00,21.03,21.03,20.97,20.97,46669.0,16.0194,16.0194,15.9737,15.9737,46669.0
2015-06-23 10:20:00,20.97,20.98,20.95,20.96,23812.0,15.9737,15.9814,15.9585,15.9661,23812.0
2015-06-23 10:25:00,20.95,20.96,20.93,20.95,98870.0,15.9585,15.9661,15.9433,15.9585,98870.0
2015-06-23 10:30:00,20.96,20.96,20.92,20.92,36763.0,15.9661,15.9661,15.9357,15.9357,36763.0
2015-06-23 10:35:00,20.93,20.94,20.91,20.93,54566.0,15.9433,15.9509,15.928,15.9433,54566.0
2015-06-23 10:40:00,20.93,20.95,20.92,20.92,87345.0,15.9433,15.9585,15.9357,15.9357,87345.0
2015-06-23 10:45:00,20.92,20.94,20.92,20.93,68792.0,15.9357,15.9509,15.9357,15.9433,68792.0
2015-06-23 10:50:00,20.93,20.95,20.92,20.95,51753.0,15.9433,15.9585,15.9357,15.9585,51753.0
2015-06-23 10:55:00,20.94,20.95,20.93,20.94,27949.0,15.9509,15.9585,15.9433,15.9509,27949.0
2015-06-23 11:00:00,20.95,20.95,20.9,20.92,113007.0,15.9585,15.9585,15.9204,15.9357,113007.0
2015-06-23 11:05:00,20.93,20.95,20.92,20.95,182614.0,15.9433,15.9585,15.9357,15.9585,182614.0
2015-06-23 11:10:00,20.95,20.96,20.92,20.92,105201.0,15.9585,15.9661,15.9357,15.9357,105201.0
2015-06-23 11:15:00,20.92,20.94,20.91,20.94,78861.0,15.9357,15.9509,15.928,15.9509,78861.0
2015-06-23 11:20:00,20.94,20.96,20.91,20.93,144421.0,15.9509,15.9661,15.928,15.9433,144421.0
2015-06-23 11:25:00,20.93,20.93,20.9,20.9,78476.0,15.9433,15.9433,15.9204,15.9204,78476.0
2015-06-23 11:30:00,20.9,20.93,20.9,20.91,46632.0,15.9204,15.9433,15.9204,15.928,46632.0
2015-06-23 11:35:00,20.91,20.93,20.9,20.9,48301.0,15.928,15.9433,15.9204,15.9204,48301.0
2015-06-23 11:40:00,20.9,20.93,20.9,20.91,51913.0,15.9204,15.9433,15.9204,15.928,51913.0
2015-06-23 11:45:00,20.9,20.92,20.9,20.92,73304.0,15.9204,15.9357,15.9204,15.9357,73304.0
2015-06-23 11:50:00,20.91,20.92,20.91,20.92,22746.0,15.928,15.9357,15.928,15.9357,22746.0
2015-06-23 11:55:00,20.91,20.95,20.91,20.92,160548.0,15.928,15.9585,15.928,15.9357,160548.0
2015-06-23 12:00:00,20.92,20.94,20.89,20.91,140904.0,15.9357,15.9509,15.9128,15.928,140904.0
2015-06-23 12:05:00,20.91,20.91,20.88,20.89,59639.0,15.928,15.928,15.9052,15.9128,59639.0
2015-06-23 12:10:00,20.9,20.91,20.89,20.91,24422.0,15.9204,15.928,15.9128,15.928,24422.0
2015-06-23 12:15:00,20.9,20.92,20.9,20.92,21143.0,15.9204,15.9357,15.9204,15.9357,21143.0
2015-06-23 12:20:00,20.91,20.92,20.9,20.91,44279.0,15.928,15.9357,15.9204,15.928,44279.0
2015-06-23 12:25:00,20.91,20.93,20.9,20.93,46504.0,15.928,15.9433,15.9204,15.9433,46504.0
2015-06-23 12:30:00,20.93,20.94,20.91,20.94,81741.0,15.9433,15.9509,15.928,15.9509,81741.0
2015-06-23 12:35:00,20.94,20.94,20.92,20.92,29287.0,15.9509,15.9509,15.9357,15.9357,29287.0
2015-06-23 12:40:00,20.92,20.93,20.92,20.93,42013.0,15.9357,15.9433,15.9357,15.9433,42013.0
2015-06-23 12:45:00,20.93,20.93,20.91,20.91,27646.0,15.9433,15.9433,15.928,15.928,27646.0
2015-06-23 12:50:00,20.91,20.92,20.91,20.92,13489.0,15.928,15.9357,15.928,15.9357,13489.0
2015-06-23 12:55:00,20.92,20.92,20.89,20.91,60948.0,15.9357,15.9357,15.9128,15.928,60948.0
2015-06-23 13:00:00,20.91,20.91,20.89,20.89,22734.0,15.928,15.928,15.9128,15.9128,22734.0
2015-06-23 13:05:00,20.9,20.9,20.89,20.89,17527.0,15.9204,15.9204,15.9128,15.9128,17527.0
2015-06-23 13:10:00,20.89,20.91,20.89,20.91,40113.0,15.9128,15.928,15.9128,15.928,40113.0
2015-06-23 13:15:00,20.91,20.93,20.9,20.92,38174.0,15.928,15.9433,15.9204,15.9357,38174.0
2015-06-23 13:20:00,20.92,20.93,20.91,20.93,35879.0,15.9357,15.9433,15.928,15.9433,35879.0
2015-06-23 13:25:00,20.93,20.94,20.92,20.94,116008.0,15.9433,15.9509,15.9357,15.9509,116008.0
2015-06-23 13:30:00,20.95,20.97,20.94,20.96,52896.0,15.9585,15.9737,15.9509,15.9661,52896.0
2015-06-23 13:35:00,20.97,20.97,20.95,20.96,49629.0,15.9737,15.9737,15.9585,15.9661,49629.0
2015-06-23 13:40:00,20.96,20.97,20.95,20.95,53391.0,15.9661,15.9737,15.9585,15.9585,53391.0
2015-06-23 13:45:00,20.96,20.96,20.95,20.95,11419.0,15.9661,15.9661,15.9585,15.9585,11419.0
2015-06-23 13:50:00,20.95,20.96,20.95,20.96,20293.0,15.9585,15.9661,15.9585,15.9661,20293.0
2015-06-23 13:55:00,20.96,20.96,20.95,20.95,19357.0,15.9661,15.9661,15.9585,15.9585,19357.0
2015-06-23 14:00:00,20.95,20.96,20.95,20.96,27095.0,15.9585,15.9661,15.9585,15.9661,27095.0
2015-06-23 14:05:00,20.95,20.98,20.95,20.96,71269.0,15.9585,15.9814,15.9585,15.9661,71269.0
2015-06-23 14:10:00,20.98,20.98,20.97,20.98,34419.0,15.9814,15.9814,15.9737,15.9814,34419.0
2015-06-23 14:15:00,20.98,20.99,20.97,20.98,35704.0,15.9814,15.989,15.9737,15.9814,35704.0
2015-06-23 14:20:00,20.99,21.0,20.98,21.0,39353.0,15.989,15.9966,15.9814,15.9966,39353.0
2015-06-23 14:25:00,21.0,21.0,20.99,21.0,43758.0,15.9966,15.9966,15.989,15.9966,43758.0
2015-06-23 14:30:00,21.0,21.0,20.99,20.99,70489.0,15.9966,15.9966,15.989,15.989,70489.0
2015-06-23 14:35:00,21.0,21.0,20.95,20.96,160941.0,15.9966,15.9966,15.9585,15.9661,160941.0
2015-06-23 14:40:00,20.96,20.98,20.96,20.96,49997.0,15.9661,15.9814,15.9661,15.9661,49997.0
2015-06-23 14:45:00,20.96,20.97,20.94,20.95,48585.0,15.9661,15.9737,15.9509,15.9585,48585.0
2015-06-23 14:50:00,20.95,20.96,20.94,20.95,43822.0,15.9585,15.9661,15.9509,15.9585,43822.0
2015-06-23 14:55:00,20.95,20.96,20.95,20.95,21729.0,15.9585,15.9661,15.9585,15.9585,21729.0
2015-06-23 15:00:00,20.95,20.96,20.93,20.93,37487.0,15.9585,15.9661,15.9433,15.9433,37487.0
2015-06-23 15:05:00,20.93,20.94,20.92,20.93,39488.0,15.9433,15.9509,15.9357,15.9433,39488.0
2015-06-23 15:10:00,20.93,20.96,20.92,20.95,93101.0,15.9433,15.9661,15.9357,15.9585,93101.0
2015-06-23 15:15:00,20.94,20.96,20.94,20.94,95264.0,15.9509,15.9661,15.9509,15.9509,95264.0
2015-06-23 15:20:00,20.94,20.95,20.94,20.95,32917.0,15.9509,15.9585,15.9509,15.9585,32917.0
2015-06-23 15:25:00,20.94,20.95,20.94,20.94,22406.0,15.9509,15.9585,15.9509,15.9509,22406.0
2015-06-23 15:30:00,20.95,20.97,20.94,20.96,77363.0,15.9585,15.9737,15.9509,15.9661,77363.0
2015-06-23 15:35:00,20.96,20.99,20.96,20.98,168850.0,15.9661,15.989,15.9661,15.9814,168850.0
2015-06-23 15:40:00,20.98,21.0,20.97,20.99,125977.0,15.9814,15.9966,15.9737,15.989,125977.0
2015-06-23 15:45:00,21.0,21.0,20.98,20.98,161132.0,15.9966,15.9966,15.9814,15.9814,161132.0
2015-06-23 15:50:00,20.98,20.99,20.97,20.98,116370.0,15.9814,15.989,15.9737,15.9814,116370.0
2015-06-23 15:55:00,20.98,20.98,20.97,20.97,401460.0,15.9814,15.9814,15.9737,15.9737,401460.0
2015-06-24 09:30:00,20.87,20.98,20.77,20.89,210240.0,15.8976,15.9814,15.8214,15.9128,210240.0
2015-06-24 09:35:00,20.9,20.92,20.82,20.82,145219.0,15.9204,15.9357,15.8595,15.8595,145219.0
2015-06-24 09:40:00,20.82,20.85,20.79,20.83,170526.0,15.8595,15.8823,15.8366,15.8671,170526.0
2015-06-24 09:45:00,20.83,20.88,20.83,20.88,153637.0,15.8671,15.9052,15.8671,15.9052,153637.0
2015-06-24 09:50:00,20.88,20.91,20.84,20.9,184856.0,15.9052,15.928,15.8747,15.9204,184856.0
2015-06-24 09:55:00,20.9,20.93,20.9,20.92,64469.0,15.9204,15.9433,15.9204,15.9357,64469.0
2015-06-24 10:00:00,20.93,20.93,20.91,20.91,62085.0,15.9433,15.9433,15.928,15.928,62085.0
2015-06-24 10:05:00,20.92,20.92,20.9,20.9,62278.0,15.9357,15.9357,15.9204,15.9204,62278.0
2015-06-24 10:10:00,20.91,20.91,20.87,20.87,45393.0,15.928,15.928,15.8976,15.8976,45393.0
2015-06-24 10:15:00,20.87,20.88,20.83,20.83,62708.0,15.8976,15.9052,15.8671,15.8671,62708.0
2015-06-24 10:20:00,20.83,20.84,20.8,20.8,27642.0,15.8671,15.8747,15.8442,15.8442,27642.0
2015-06-24 10:25:00,20.8,20.82,20.76,20.77,248839.0,15.8442,15.8595,15.8138,15.8214,248839.0
2015-06-24 10:30:00,20.78,20.78,20.61,20.61,879551.0,15.829,15.829,15.6995,15.6995,879551.0
2015-06-24 10:35:00,20.61,20.64,20.59,20.63,313765.0,15.6995,15.7224,15.6843,15.7148,313765.0
2015-06-24 10:40:00,20.63,20.64,20.6,20.6,215248.0,15.7148,15.7224,15.6919,15.6919,215248.0
2015-06-24 10:45:00,20.6,20.62,20.6,20.61,166680.0,15.6919,15.7071,15.6919,15.6995,166680.0
2015-06-24 10:50:00,20.6,20.63,20.56,20.62,358535.0,15.6919,15.7148,15.6614,15.7071,358535.0
2015-06-24 10:55:00,20.63,20.68,20.62,20.64,495094.0,15.7148,15.7528,15.7071,15.7224,495094.0
2015-06-24 11:00:00,20.63,20.64,20.57,20.58,136675.0,15.7148,15.7224,15.669,15.6767,136675.0
2015-06-24 11:05:00,20.57,20.58,20.55,20.56,118450.0,15.669,15.6767,15.6538,15.6614,118450.0
2015-06-24 11:10:00,20.56,20.6,20.56,20.59,474314.0,15.6614,15.6919,15.6614,15.6843,474314.0
2015-06-24 11:15:00,20.59,20.59,20.57,20.58,123770.0,15.6843,15.6843,15.669,15.6767,123770.0
2015-06-24 11:20:00,20.57,20.61,20.57,20.6,109005.0,15.669,15.6995,15.669,15.6919,109005.0
2015-06-24 11:25:00,20.6,20.64,20.6,20.64,58968.0,15.6919,15.7224,15.6919,15.7224,58968.0
2015-06-24 11:30:00,20.63,20.66,20.62,20.63,72589.0,15.7148,15.7376,15.7071,15.7148,72589.0
2015-06-24 11:35:00,20.63,20.65,20.62,20.64,68684.0,15.7148,15.73,15.7071,15.7224,68684.0
2015-06-24 11:40:00,20.64,20.65,20.6,20.64,103147.0,15.7224,15.73,15.6919,15.7224,103147.0
2015-06-24 11:45:00,20.64,20.64,20.63,20.64,32533.0,15.7224,15.7224,15.7148,15.7224,32533.0
2015-06-24 11:50:00,20.64,20.67,20.63,20.65,61326.0,15.7224,15.7452,15.7148,15.73,61326.0
2015-06-24 11:55:00,20.66,20.68,20.65,20.66,114203.0,15.7376,15.7528,15.73,15.7376,114203.0
2015-06-24 12:00:00,20.65,20.67,20.64,20.66,136545.0,15.73,15.7452,15.7224,15.7376,136545.0
2015-06-24 12:05:00,20.66,20.66,20.65,20.66,49878.0,15.7376,15.7376,15.73,15.7376,49878.0
2015-06-24 12:10:00,20.65,20.69,20.64,20.67,151680.0,15.73,15.7605,15.7224,15.7452,151680.0
2015-06-24 12:15:00,20.68,20.79,20.67,20.79,634391.0,15.7528,15.8366,15.7452,15.8366,634391.0
2015-06-24 12:20:00,20.79,20.79,20.73,20.77,355704.0,15.8366,15.8366,15.7909,15.8214,355704.0
2015-06-24 12:25:00,20.77,20.81,20.76,20.8,167911.0,15.8214,15.8519,15.8138,15.8442,167911.0
2015-06-24 12:30:00,20.79,20.81,20.78,20.8,181352.0,15.8366,15.8519,15.829,15.8442,181352.0
2015-06-24 12:35:00,20.8,20.81,20.79,20.81,97778.0,15.8442,15.8519,15.8366,15.8519,97778.0
2015-06-24 12:40:00,20.81,20.82,20.8,20.82,56250.0,15.8519,15.8595,15.8442,15.8595,56250.0
2015-06-24 12:45:00,20.82,20.82,20.78,20.8,132554.0,15.8595,15.8595,15.829,15.8442,132554.0
2015-06-24 12:50:00,20.8,20.8,20.75,20.75,92685.0,15.8442,15.8442,15.8062,15.8062,92685.0
2015-06-24 12:55:00,20.75,20.78,20.75,20.78,68215.0,15.8062,15.829,15.8062,15.829,68215.0
2015-06-24 13:00:00,20.77,20.8,20.77,20.8,65376.0,15.8214,15.8442,15.8214,15.8442,65376.0
2015-06-24 13:05:00,20.79,20.8,20.76,20.77,61275.0,15.8366,15.8442,15.8138,15.8214,61275.0
2015-06-24 13:10:00,20.77,20.79,20.75,20.77,243157.0,15.8214,15.8366,15.8062,15.8214,243157.0
2015-06-24 13:15:00,20.78,20.8,20.77,20.79,119548.0,15.829,15.8442,15.8214,15.8366,119548.0
2015-06-24 13:20:00,20.79,20.8,20.76,20.77,119674.0,15.8366,15.8442,15.8138,15.8214,119674.0
2015-06-24 13:25:00,20.77,20.78,20.75,20.75,61853.0,15.8214,15.829,15.8062,15.8062,61853.0
2015-06-24 13:30:00,20.76,20.76,20.75,20.76,20836.0,15.8138,15.8138,15.8062,15.8138,20836.0
2015-06-24 13:35:00,20.76,20.76,20.75,20.76,20078.0,15.8138,15.8138,15.8062,15.8138,20078.0
2015-06-24 13:40:00,20.76,20.76,20.73,20.75,192587.0,15.8138,15.8138,15.7909,15.8062,192587.0
2015-06-24 13:45:00,20.75,20.75,20.74,20.75,25325.0,15.8062,15.8062,15.7985,15.8062,25325.0
2015-06-24 13:50:00,20.75,20.76,20.74,20.76,47725.0,15.8062,15.8138,15.7985,15.8138,47725.0
2015-06-24 13:55:00,20.76,20.76,20.74,20.74,53131.0,15.8138,15.8138,15.7985,15.7985,53131.0
2015-06-24 14:00:00,20.74,20.77,20.74,20.77,74663.0,15.7985,15.8214,15.7985,15.8214,74663.0
2015-06-24 14:05:00,20.77,20.79,20.76,20.79,141832.0,15.8214,15.8366,15.8138,15.8366,141832.0
2015-06-24 14:10:00,20.79,20.79,20.77,20.79,59236.0,15.8366,15.8366,15.8214,15.8366,59236.0
2015-06-24 14:15:00,20.79,20.79,20.77,20.79,141406.0,15.8366,15.8366,15.8214,15.8366,141406.0
2015-06-24 14:20:00,20.79,20.82,20.78,20.82,142456.0,15.8366,15.8595,15.829,15.8595,142456.0
2015-06-24 14:25:00,20.82,20.84,20.81,20.82,166098.0,15.8595,15.8747,15.8519,15.8595,166098.0
2015-06-24 14:30:00,20.82,20.83,20.78,20.78,147215.0,15.8595,15.8671,15.829,15.829,147215.0
2015-06-24 14:35:00,20.78,20.79,20.77,20.79,127025.0,15.829,15.8366,15.8214,15.8366,127025.0
2015-06-24 14:40:00,20.79,20.81,20.78,20.8,127375.0,15.8366,15.8519,15.829,15.8442,127375.0
2015-06-24 14:45:00,20.81,20.82,20.8,20.8,69784.0,15.8519,15.8595,15.8442,15.8442,69784.0
2015-06-24 14:50:00,20.8,20.83,20.79,20.82,138302.0,15.8442,15.8671,15.8366,15.8595,138302.0
2015-06-24 14:55:00,20.82,20.82,20.79,20.8,60155.0,15.8595,15.8595,15.8366,15.8442,60155.0
2015-06-24 15:00:00,20.79,20.83,20.79,20.83,139822.0,15.8366,15.8671,15.8366,15.8671,139822.0
2015-06-24 15:05:00,20.82,20.83,20.8,20.8,142408.0,15.8595,15.8671,15.8442,15.8442,142408.0
2015-06-24 15:10:00,20.8,20.81,20.78,20.8,271990.0,15.8442,15.8519,15.829,15.8442,271990.0
2015-06-24 15:15:00,20.8,20.83,20.79,20.83,171506.0,15.8442,15.8671,15.8366,15.8671,171506.0
2015-06-24 15:20:00,20.83,20.83,20.8,20.83,157271.0,15.8671,15.8671,15.8442,15.8671,157271.0
2015-06-24 15:25:00,20.83,20.85,20.83,20.84,94157.0,15.8671,15.8823,15.8671,15.8747,94157.0
2015-06-24 15:30:00,20.84,20.88,20.84,20.88,418168.0,15.8747,15.9052,15.8747,15.9052,418168.0
2015-06-24 15:35:00,20.88,20.88,20.82,20.82,152751.0,15.9052,15.9052,15.8595,15.8595,152751.0
2015-06-24 15:40:00,20.82,20.83,20.81,20.82,96904.0,15.8595,15.8671,15.8519,15.8595,96904.0
2015-06-24 15:45:00,20.81,20.82,20.78,20.79,100424.0,15.8519,15.8595,15.829,15.8366,100424.0
2015-06-24 15:50:00,20.78,20.8,20.77,20.79,247654.0,15.829,15.8442,15.8214,15.8366,247654.0
2015-06-24 15:55:00,20.78,20.79,20.77,20.78,479004.0,15.829,15.8366,15.8214,15.829,479004.0
2015-06-25 09:30:00,20.9,20.92,20.86,20.86,354818.0,15.9204,15.9357,15.89,15.89,354818.0
2015-06-25 09:35:00,20.87,20.87,20.8,20.81,213866.0,15.8976,15.8976,15.8442,15.8519,213866.0
2015-06-25 09:40:00,20.81,20.83,20.72,20.72,205642.0,15.8519,15.8671,15.7833,15.7833,205642.0
2015-06-25 09:45:00,20.72,20.73,20.69,20.73,113414.0,15.7833,15.7909,15.7605,15.7909,113414.0
2015-06-25 09:50:00,20.73,20.76,20.71,20.74,91196.0,15.7909,15.8138,15.7757,15.7985,91196.0
2015-06-25 09:55:00,20.74,20.75,20.71,20.72,69420.0,15.7985,15.8062,15.7757,15.7833,69420.0
2015-06-25 10:00:00,20.72,20.74,20.7,20.73,65881.0,15.7833,15.7985,15.7681,15.7909,65881.0
2015-06-25 10:05:00,20.73,20.79,20.72,20.78,67070.0,15.7909,15.8366,15.7833,15.829,67070.0
2015-06-25 10:10:00,20.78,20.88,20.78,20.88,160711.0,15.829,15.9052,15.829,15.9052,160711.0
2015-06-25 10:15:00,20.88,20.89,20.84,20.86,158907.0,15.9052,15.9128,15.8747,15.89,158907.0
2015-06-25 10:20:00,20.85,20.86,20.81,20.81,141065.0,15.8823,15.89,15.8519,15.8519,141065.0
2015-06-25 10:25:00,20.81,20.81,20.76,20.76,52466.0,15.8519,15.8519,15.8138,15.8138,52466.0
2015-06-25 10:30:00,20.76,20.77,20.74,20.74,71754.0,15.8138,15.8214,15.7985,15.7985,71754.0
2015-06-25 10:35:00,20.74,20.75,20.71,20.75,73416.0,15.7985,15.8062,15.7757,15.8062,73416.0
2015-06-25 10:40:00,20.75,20.76,20.73,20.74,115482.0,15.8062,15.8138,15.7909,15.7985,115482.0
2015-06-25 10:45:00,20.75,20.76,20.73,20.75,46896.0,15.8062,15.8138,15.7909,15.8062,46896.0
2015-06-25 10:50:00,20.74,20.75,20.73,20.73,29482.0,15.7985,15.8062,15.7909,15.7909,29482.0
2015-06-25 10:55:00,20.73,20.78,20.73,20.77,89590.0,15.7909,15.829,15.7909,15.8214,89590.0
2015-06-25 11:00:00,20.76,20.78,20.75,20.75,59888.0,15.8138,15.829,15.8062,15.8062,59888.0
2015-06-25 11:05:00,20.75,20.76,20.74,20.75,55256.0,15.8062,15.8138,15.7985,15.8062,55256.0
2015-06-25 11:10:00,20.75,20.78,20.75,20.76,69038.0,15.8062,15.829,15.8062,15.8138,69038.0
2015-06-25 11:15:00,20.77,20.78,20.73,20.73,63960.0,15.8214,15.829,15.7909,15.7909,63960.0
2015-06-25 11:20:00,20.73,20.74,20.72,20.72,74776.0,15.7909,15.7985,15.7833,15.7833,74776.0
2015-06-25 11:25:00,20.72,20.74,20.71,20.74,111992.0,15.7833,15.7985,15.7757,15.7985,111992.0
2015-06-25 11:30:00,20.74,20.74,20.73,20.73,17859.0,15.7985,15.7985,15.7909,15.7909,17859.0
2015-06-25 11:35:00,20.74,20.75,20.72,20.73,72992.0,15.7985,15.8062,15.7833,15.7909,72992.0
2015-06-25 11:40:00,20.74,20.74,20.71,20.72,60579.0,15.7985,15.7985,15.7757,15.7833,60579.0
2015-06-25 11:45:00,20.73,20.73,20.71,20.72,43925.0,15.7909,15.7909,15.7757,15.7833,43925.0
2015-06-25 11:50:00,20.71,20.73,20.71,20.72,51176.0,15.7757,15.7909,15.7757,15.7833,51176.0
2015-06-25 11:55:00,20.73,20.74,20.71,20.72,108031.0,15.7909,15.7985,15.7757,15.7833,108031.0
2015-06-25 12:00:00,20.71,20.72,20.7,20.71,34367.0,15.7757,15.7833,15.7681,15.7757,34367.0
2015-06-25 12:05:00,20.71,20.71,20.7,20.71,27636.0,15.7757,15.7757,15.7681,15.7757,27636.0
2015-06-25 12:10:00,20.71,20.71,20.67,20.67,72701.0,15.7757,15.7757,15.7452,15.7452,72701.0
2015-06-25 12:15:00,20.67,20.7,20.67,20.69,64751.0,15.7452,15.7681,15.7452,15.7605,64751.0
2015-06-25 12:20:00,20.7,20.7,20.67,20.68,177242.0,15.7681,15.7681,15.7452,15.7528,177242.0
2015-06-25 12:25:00,20.68,20.68,20.61,20.61,138410.0,15.7528,15.7528,15.6995,15.6995,138410.0
2015-06-25 12:30:00,20.62,20.63,20.61,20.63,58315.0,15.7071,15.7148,15.6995,15.7148,58315.0
2015-06-25 12:35:00,20.63,20.67,20.62,20.64,203263.0,15.7148,15.7452,15.7071,15.7224,203263.0
2015-06-25 12:40:00,20.64,20.65,20.58,20.58,178732.0,15.7224,15.73,15.6767,15.6767,178732.0
2015-06-25 12:45:00,20.58,20.62,20.58,20.62,50243.0,15.6767,15.7071,15.6767,15.7071,50243.0
2015-06-25 12:50:00,20.62,20.66,20.62,20.62,158728.0,15.7071,15.7376,15.7071,15.7071,158728.0
2015-06-25 12:55:00,20.62,20.63,20.61,20.62,28622.0,15.7071,15.7148,15.6995,15.7071,28622.0
2015-06-25 13:00:00,20.62,20.62,20.61,20.61,13950.0,15.7071,15.7071,15.6995,15.6995,13950.0
2015-06-25 13:05:00,20.61,20.64,20.61,20.63,58196.0,15.6995,15.7224,15.6995,15.7148,58196.0
2015-06-25 13:10:00,20.63,20.63,20.61,20.62,55764.0,15.7148,15.7148,15.6995,15.7071,55764.0
2015-06-25 13:15:00,20.61,20.62,20.61,20.62,22317.0,15.6995,15.7071,15.6995,15.7071,22317.0
2015-06-25 13:20:00,20.62,20.62,20.61,20.62,22129.0,15.7071,15.7071,15.6995,15.7071,22129.0
2015-06-25 13:25:00,20.62,20.63,20.6,20.6,60271.0,15.7071,15.7148,15.6919,15.6919,60271.0
2015-06-25 13:30:00,20.61,20.61,20.57,20.59,94121.0,15.6995,15.6995,15.669,15.6843,94121.0
2015-06-25 13:35:00,20.58,20.6,20.58,20.59,53235.0,15.6767,15.6919,15.6767,15.6843,53235.0
2015-06-25 13:40:00,20.58,20.6,20.58,20.59,25828.0,15.6767,15.6919,15.6767,15.6843,25828.0
2015-06-25 13:45:00,20.59,20.6,20.58,20.6,17105.0,15.6843,15.6919,15.6767,15.6919,17105.0
2015-06-25 13:50:00,20.6,20.6,20.56,20.56,59759.0,15.6919,15.6919,15.6614,15.6614,59759.0
2015-06-25 13:55:00,20.57,20.58,20.56,20.58,83921.0,15.669,15.6767,15.6614,15.6767,83921.0
2015-06-25 14:00:00,20.58,20.59,20.56,20.58,68284.0,15.6767,15.6843,15.6614,15.6767,68284.0
2015-06-25 14:05:00,20.58,20.59,20.57,20.59,56351.0,15.6767,15.6843,15.669,15.6843,56351.0
2015-06-25 14:10:00,20.59,20.59,20.56,20.57,95377.0,15.6843,15.6843,15.6614,15.669,95377.0
2015-06-25 14:15:00,20.57,20.6,20.57,20.6,45180.0,15.669,15.6919,15.669,15.6919,45180.0
2015-06-25 14:20:00,20.6,20.61,20.56,20.57,115074.0,15.6919,15.6995,15.6614,15.669,115074.0
2015-06-25 14:25:00,20.57,20.59,20.52,20.52,155508.0,15.669,15.6843,15.631,15.631,155508.0
2015-06-25 14:30:00,20.53,20.54,20.52,20.52,91682.0,15.6386,15.6462,15.631,15.631,91682.0
2015-06-25 14:35:00,20.52,20.57,20.52,20.56,112208.0,15.631,15.669,15.631,15.6614,112208.0
2015-06-25 14:40:00,20.57,20.57,20.55,20.57,55193.0,15.669,15.669,15.6538,15.669,55193.0
2015-06-25 14:45:00,20.57,20.58,20.54,20.55,58919.0,15.669,15.6767,15.6462,15.6538,58919.0
2015-06-25 14:50:00,20.54,20.55,20.53,20.55,56184.0,15.6462,15.6538,15.6386,15.6538,56184.0
2015-06-25 14:55:00,20.54,20.58,20.54,20.58,58082.0,15.6462,15.6767,15.6462,15.6767,58082.0
2015-06-25 15:00:00,20.57,20.6,20.56,20.59,105244.0,15.669,15.6919,15.6614,15.6843,105244.0
2015-06-25 15:05:00,20.6,20.62,20.59,20.61,85860.0,15.6919,15.7071,15.6843,15.6995,85860.0
2015-06-25 15:10:00,20.62,20.62,20.6,20.61,150228.0,15.7071,15.7071,15.6919,15.6995,150228.0
2015-06-25 15:15:00,20.61,20.61,20.59,20.61,99120.0,15.6995,15.6995,15.6843,15.6995,99120.0
2015-06-25 15:20:00,20.61,20.62,20.6,20.61,114927.0,15.6995,15.7071,15.6919,15.6995,114927.0
2015-06-25 15:25:00,20.61,20.61,20.57,20.57,122777.0,15.6995,15.6995,15.669,15.669,122777.0
2015-06-25 15:30:00,20.57,20.59,20.54,20.54,413180.0,15.669,15.6843,15.6462,15.6462,413180.0
2015-06-25 15:35:00,20.54,20.56,20.54,20.55,114077.0,15.6462,15.6614,15.6462,15.6538,114077.0
2015-06-25 15:40:00,20.55,20.55,20.53,20.55,158720.0,15.6538,15.6538,15.6386,15.6538,158720.0
2015-06-25 15:45:00,20.55,20.58,20.54,20.55,334056.0,15.6538,15.6767,15.6462,15.6538,334056.0
2015-06-25 15:50:00,20.55,20.56,20.52,20.53,243362.0,15.6538,15.6614,15.631,15.6386,243362.0
2015-06-25 15:55:00,20.54,20.56,20.52,20.55,525339.0,15.6462,15.6614,15.631,15.6538,525339.0
2015-06-26 09:30:00,20.51,20.52,20.44,20.44,234309.0,15.6233,15.631,15.57,15.57,234309.0
2015-06-26 09:35:00,20.44,20.45,20.4,20.44,193899.0,15.57,15.5776,15.5396,15.57,193899.0
2015-06-26 09:40:00,20.43,20.44,20.39,20.43,185761.0,15.5624,15.57,15.5319,15.5624,185761.0
2015-06-26 09:45:00,20.43,20.45,20.42,20.44,69256.0,15.5624,15.5776,15.5548,15.57,69256.0
2015-06-26 09:50:00,20.44,20.53,20.44,20.5,122183.0,15.57,15.6386,15.57,15.6157,122183.0
2015-06-26 09:55:00,20.5,20.54,20.49,20.52,73676.0,15.6157,15.6462,15.6081,15.631,73676.0
2015-06-26 10:00:00,20.51,20.52,20.45,20.46,163386.0,15.6233,15.631,15.5776,15.5853,163386.0
2015-06-26 10:05:00,20.46,20.47,20.44,20.46,83090.0,15.5853,15.5929,15.57,15.5853,83090.0
2015-06-26 10:10:00,20.45,20.49,20.45,20.48,72826.0,15.5776,15.6081,15.5776,15.6005,72826.0
2015-06-26 10:15:00,20.48,20.52,20.48,20.52,88601.0,15.6005,15.631,15.6005,15.631,88601.0
2015-06-26 10:20:00,20.52,20.52,20.44,20.45,162626.0,15.631,15.631,15.57,15.5776,162626.0
2015-06-26 10:25:00,20.46,20.5,20.45,20.5,58826.0,15.5853,15.6157,15.5776,15.6157,58826.0
2015-06-26 10:30:00,20.5,20.5,20.48,20.5,59336.0,15.6157,15.6157,15.6005,15.6157,59336.0
2015-06-26 10:35:00,20.5,20.55,20.49,20.55,116350.0,15.6157,15.6538,15.6081,15.6538,116350.0
2015-06-26 10:40:00,20.55,20.56,20.54,20.55,104981.0,15.6538,15.6614,15.6462,15.6538,104981.0
2015-06-26 10:45:00,20.55,20.6,20.54,20.58,145253.0,15.6538,15.6919,15.6462,15.6767,145253.0
2015-06-26 10:50:00,20.58,20.59,20.54,20.58,133423.0,15.6767,15.6843,15.6462,15.6767,133423.0
2015-06-26 10:55:00,20.58,20.58,20.49,20.51,234142.0,15.6767,15.6767,15.6081,15.6233,234142.0
2015-06-26 11:00:00,20.5,20.52,20.48,20.52,68760.0,15.6157,15.631,15.6005,15.631,68760.0
2015-06-26 11:05:00,20.52,20.58,20.5,20.57,63472.0,15.631,15.6767,15.6157,15.669,63472.0
2015-06-26 11:10:00,20.58,20.58,20.55,20.57,56536.0,15.6767,15.6767,15.6538,15.669,56536.0
2015-06-26 11:15:00,20.57,20.6,20.55,20.59,49950.0,15.669,15.6919,15.6538,15.6843,49950.0
2015-06-26 11:20:00,20.58,20.59,20.56,20.57,36101.0,15.6767,15.6843,15.6614,15.669,36101.0
2015-06-26 11:25:00,20.57,20.6,20.56,20.57,104144.0,15.669,15.6919,15.6614,15.669,104144.0
2015-06-26 11:30:00,20.57,20.59,20.54,20.55,61374.0,15.669,15.6843,15.6462,15.6538,61374.0
2015-06-26 11:35:00,20.55,20.57,20.54,20.57,36532.0,15.6538,15.669,15.6462,15.669,36532.0
2015-06-26 11:40:00,20.57,20.58,20.54,20.55,133203.0,15.669,15.6767,15.6462,15.6538,133203.0
2015-06-26 11:45:00,20.55,20.55,20.49,20.49,71294.0,15.6538,15.6538,15.6081,15.6081,71294.0
2015-06-26 11:50:00,20.49,20.5,20.46,20.47,76968.0,15.6081,15.6157,15.5853,15.5929,76968.0
2015-06-26 11:55:00,20.47,20.48,20.45,20.48,68102.0,15.5929,15.6005,15.5776,15.6005,68102.0
2015-06-26 12:00:00,20.47,20.51,20.47,20.51,52053.0,15.5929,15.6233,15.5929,15.6233,52053.0
2015-06-26 12:05:00,20.51,20.52,20.5,20.51,41107.0,15.6233,15.631,15.6157,15.6233,41107.0
2015-06-26 12:10:00,20.52,20.53,20.51,20.52,73148.0,15.631,15.6386,15.6233,15.631,73148.0
2015-06-26 12:15:00,20.51,20.55,20.51,20.54,80426.0,15.6233,15.6538,15.6233,15.6462,80426.0
2015-06-26 12:20:00,20.53,20.55,20.53,20.55,73787.0,15.6386,15.6538,15.6386,15.6538,73787.0
2015-06-26 12:25:00,20.55,20.55,20.52,20.52,37379.0,15.6538,15.6538,15.631,15.631,37379.0
2015-06-26 12:30:00,20.52,20.52,20.49,20.49,45955.0,15.631,15.631,15.6081,15.6081,45955.0
2015-06-26 12:35:00,20.49,20.5,20.46,20.47,58276.0,15.6081,15.6157,15.5853,15.5929,58276.0
2015-06-26 12:40:00,20.47,20.48,20.44,20.45,52547.0,15.5929,15.6005,15.57,15.5776,52547.0
2015-06-26 12:45:00,20.45,20.46,20.44,20.44,45271.0,15.5776,15.5853,15.57,15.57,45271.0
2015-06-26 12:50:00,20.44,20.46,20.42,20.42,63956.0,15.57,15.5853,15.5548,15.5548,63956.0
2015-06-26 12:55:00,20.42,20.43,20.4,20.4,39745.0,15.5548,15.5624,15.5396,15.5396,39745.0
2015-06-26 13:00:00,20.4,20.41,20.38,20.39,78945.0,15.5396,15.5472,15.5243,15.5319,78945.0
2015-06-26 13:05:00,20.39,20.39,20.36,20.37,139728.0,15.5319,15.5319,15.5091,15.5167,139728.0
2015-06-26 13:10:00,20.36,20.37,20.34,20.35,106827.0,15.5091,15.5167,15.4938,15.5015,106827.0
2015-06-26 13:15:00,20.35,20.37,20.34,20.37,103376.0,15.5015,15.5167,15.4938,15.5167,103376.0
2015-06-26 13:20:00,20.37,20.39,20.36,20.39,70257.0,15.5167,15.5319,15.5091,15.5319,70257.0
2015-06-26 13:25:00,20.39,20.42,20.38,20.42,74468.0,15.5319,15.5548,15.5243,15.5548,74468.0
2015-06-26 13:30:00,20.41,20.41,20.4,20.4,25527.0,15.5472,15.5472,15.5396,15.5396,25527.0
2015-06-26 13:35:00,20.4,20.41,20.39,20.39,37628.0,15.5396,15.5472,15.5319,15.5319,37628.0
2015-06-26 13:40:00,20.39,20.45,20.39,20.44,67545.0,15.5319,15.5776,15.5319,15.57,67545.0
2015-06-26 13:45:00,20.44,20.45,20.41,20.43,22643.0,15.57,15.5776,15.5472,15.5624,22643.0
2015-06-26 13:50:00,20.43,20.43,20.41,20.43,33790.0,15.5624,15.5624,15.5472,15.5624,33790.0
2015-06-26 13:55:00,20.42,20.44,20.41,20.43,41288.0,15.5548,15.57,15.5472,15.5624,41288.0
2015-06-26 14:00:00,20.42,20.44,20.42,20.42,39591.0,15.5548,15.57,15.5548,15.5548,39591.0
2015-06-26 14:05:00,20.42,20.43,20.41,20.41,34812.0,15.5548,15.5624,15.5472,15.5472,34812.0
2015-06-26 14:10:00,20.41,20.41,20.38,20.39,31148.0,15.5472,15.5472,15.5243,15.5319,31148.0
2015-06-26 14:15:00,20.4,20.41,20.38,20.38,65591.0,15.5396,15.5472,15.5243,15.5243,65591.0
2015-06-26 14:20:00,20.38,20.4,20.38,20.38,41478.0,15.5243,15.5396,15.5243,15.5243,41478.0
2015-06-26 14:25:00,20.38,20.39,20.37,20.38,48627.0,15.5243,15.5319,15.5167,15.5243,48627.0
2015-06-26 14:30:00,20.38,20.39,20.34,20.37,142974.0,15.5243,15.5319,15.4938,15.5167,142974.0
2015-06-26 14:35:00,20.37,20.4,20.36,20.4,43798.0,15.5167,15.5396,15.5091,15.5396,43798.0
2015-06-26 14:40:00,20.39,20.4,20.38,20.38,39096.0,15.5319,15.5396,15.5243,15.5243,39096.0
2015-06-26 14:45:00,20.39,20.4,20.38,20.39,42025.0,15.5319,15.5396,15.5243,15.5319,42025.0
2015-06-26 14:50:00,20.39,20.4,20.39,20.39,25521.0,15.5319,15.5396,15.5319,15.5319,25521.0
2015-06-26 14:55:00,20.39,20.4,20.37,20.37,32937.0,15.5319,15.5396,15.5167,15.5167,32937.0
2015-06-26 15:00:00,20.38,20.42,20.37,20.41,81887.0,15.5243,15.5548,15.5167,15.5472,81887.0
2015-06-26 15:05:00,20.41,20.45,20.41,20.45,79350.0,15.5472,15.5776,15.5472,15.5776,79350.0
2015-06-26 15:10:00,20.45,20.46,20.42,20.42,89366.0,15.5776,15.5853,15.5548,15.5548,89366.0
2015-06-26 15:15:00,20.43,20.44,20.41,20.44,51163.0,15.5624,15.57,15.5472,15.57,51163.0
2015-06-26 15:20:00,20.44,20.45,20.42,20.43,73807.0,15.57,15.5776,15.5548,15.5624,73807.0
2015-06-26 15:25:00,20.43,20.44,20.42,20.44,86021.0,15.5624,15.57,15.5548,15.57,86021.0
2015-06-26 15:30:00,20.43,20.45,20.42,20.45,119013.0,15.5624,15.5776,15.5548,15.5776,119013.0
2015-06-26 15:35:00,20.45,20.45,20.39,20.4,91741.0,15.5776,15.5776,15.5319,15.5396,91741.0
2015-06-26 15:40:00,20.41,20.43,20.38,20.38,177347.0,15.5472,15.5624,15.5243,15.5243,177347.0
2015-06-26 15:45:00,20.38,20.39,20.34,20.34,353610.0,15.5243,15.5319,15.4938,15.4938,353610.0
2015-06-26 15:50:00,20.34,20.37,20.34,20.35,272173.0,15.4938,15.5167,15.4938,15.5015,272173.0
2015-06-26 15:55:00,20.35,20.35,20.33,20.34,1550597.0,15.5015,15.5015,15.4862,15.4938,1550597.0
2015-06-29 09:30:00,20.22,20.24,20.06,20.15,481266.0,15.4024,15.4177,15.2806,15.3491,481266.0
2015-06-29 09:35:00,20.14,20.15,20.07,20.07,138562.0,15.3415,15.3491,15.2882,15.2882,138562.0
2015-06-29 09:40:00,20.08,20.15,20.07,20.14,287944.0,15.2958,15.3491,15.2882,15.3415,287944.0
2015-06-29 09:45:00,20.15,20.22,20.14,20.21,167680.0,15.3491,15.4024,15.3415,15.3948,167680.0
2015-06-29 09:50:00,20.21,20.22,20.08,20.1,267115.0,15.3948,15.4024,15.2958,15.311,267115.0
2015-06-29 09:55:00,20.1,20.12,20.08,20.12,89913.0,15.311,15.3263,15.2958,15.3263,89913.0
2015-06-29 10:00:00,20.13,20.16,20.11,20.12,173657.0,15.3339,15.3567,15.3186,15.3263,173657.0
2015-06-29 10:05:00,20.12,20.14,20.1,20.11,88285.0,15.3263,15.3415,15.311,15.3186,88285.0
2015-06-29 10:10:00,20.11,20.11,20.07,20.08,128296.0,15.3186,15.3186,15.2882,15.2958,128296.0
2015-06-29 10:15:00,20.07,20.12,19.98,19.98,439189.0,15.2882,15.3263,15.2196,15.2196,439189.0
2015-06-29 10:20:00,19.99,19.99,19.9,19.97,465460.0,15.2272,15.2272,15.1587,15.212,465460.0
2015-06-29 10:25:00,19.98,19.99,19.96,19.97,119785.0,15.2196,15.2272,15.2044,15.212,119785.0
2015-06-29 10:30:00,19.97,19.99,19.95,19.99,191397.0,15.212,15.2272,15.1968,15.2272,191397.0
2015-06-29 10:35:00,19.99,20.02,19.99,19.99,93634.0,15.2272,15.2501,15.2272,15.2272,93634.0
2015-06-29 10:40:00,20.0,20.06,19.99,20.05,93441.0,15.2349,15.2806,15.2272,15.2729,93441.0
2015-06-29 10:45:00,20.05,20.09,20.04,20.05,80384.0,15.2729,15.3034,15.2653,15.2729,80384.0
2015-06-29 10:50:00,20.05,20.08,20.04,20.08,116465.0,15.2729,15.2958,15.2653,15.2958,116465.0
2015-06-29 10:55:00,20.08,20.11,20.07,20.09,189724.0,15.2958,15.3186,15.2882,15.3034,189724.0
2015-06-29 11:00:00,20.09,20.1,20.05,20.05,135405.0,15.3034,15.311,15.2729,15.2729,135405.0
2015-06-29 11:05:00,20.06,20.07,20.04,20.05,58789.0,15.2806,15.2882,15.2653,15.2729,58789.0
2015-06-29 11:10:00,20.04,20.05,20.01,20.01,104767.0,15.2653,15.2729,15.2425,15.2425,104767.0
2015-06-29 11:15:00,20.01,20.02,19.99,19.99,101174.0,15.2425,15.2501,15.2272,15.2272,101174.0
2015-06-29 11:20:00,20.0,20.02,19.99,20.01,102451.0,15.2349,15.2501,15.2272,15.2425,102451.0
2015-06-29 11:25:00,20.01,20.02,19.99,20.0,59513.0,15.2425,15.2501,15.2272,15.2349,59513.0
2015-06-29 11:30:00,20.0,20.01,19.96,19.97,124409.0,15.2349,15.2425,15.2044,15.212,124409.0
2015-06-29 11:35:00,19.97,19.99,19.95,19.95,75119.0,15.212,15.2272,15.1968,15.1968,75119.0
2015-06-29 11:40:00,19.96,19.97,19.95,19.96,84671.0,15.2044,15.212,15.1968,15.2044,84671.0
2015-06-29 11:45:00,19.96,19.98,19.96,19.97,35161.0,15.2044,15.2196,15.2044,15.212,35161.0
2015-06-29 11:50:00,19.97,19.98,19.95,19.96,57339.0,15.212,15.2196,15.1968,15.2044,57339.0
2015-06-29 11:55:00,19.95,19.99,19.95,19.99,44609.0,15.1968,15.2272,15.1968,15.2272,44609.0
2015-06-29 12:00:00,19.99,20.0,19.97,19.98,62112.0,15.2272,15.2349,15.212,15.2196,62112.0
2015-06-29 12:05:00,19.98,19.99,19.97,19.98,41637.0,15.2196,15.2272,15.212,15.2196,41637.0
2015-06-29 12:10:00,19.98,19.98,19.96,19.97,57556.0,15.2196,15.2196,15.2044,15.212,57556.0
2015-06-29 12:15:00,19.98,19.98,19.95,19.95,41875.0,15.2196,15.2196,15.1968,15.1968,41875.0
2015-06-29 12:20:00,19.95,19.96,19.91,19.91,91892.0,15.1968,15.2044,15.1663,15.1663,91892.0
2015-06-29 12:25:00,19.92,19.92,19.9,19.92,36450.0,15.1739,15.1739,15.1587,15.1739,36450.0
2015-06-29 12:30:00,19.92,19.92,19.87,19.88,142201.0,15.1739,15.1739,15.1358,15.1434,142201.0
2015-06-29 12:35:00,19.87,19.89,19.87,19.88,59224.0,15.1358,15.1511,15.1358,15.1434,59224.0
2015-06-29 12:40:00,19.87,19.88,19.86,19.86,85514.0,15.1358,15.1434,15.1282,15.1282,85514.0
2015-06-29 12:45:00,19.86,19.86,19.84,19.85,109746.0,15.1282,15.1282,15.113,15.1206,109746.0
2015-06-29 12:50:00,19.85,19.89,19.83,19.89,164453.0,15.1206,15.1511,15.1054,15.1511,164453.0
2015-06-29 12:55:00,19.89,19.91,19.88,19.91,71567.0,15.1511,15.1663,15.1434,15.1663,71567.0
2015-06-29 13:00:00,19.91,19.91,19.86,19.86,69556.0,15.1663,15.1663,15.1282,15.1282,69556.0
2015-06-29 13:05:00,19.86,19.87,19.83,19.85,100755.0,15.1282,15.1358,15.1054,15.1206,100755.0
2015-06-29 13:10:00,19.85,19.87,19.84,19.87,66789.0,15.1206,15.1358,15.113,15.1358,66789.0
2015-06-29 13:15:00,19.86,19.9,19.86,19.89,67092.0,15.1282,15.1587,15.1282,15.1511,67092.0
2015-06-29 13:20:00,19.88,19.9,19.88,19.89,67232.0,15.1434,15.1587,15.1434,15.1511,67232.0
2015-06-29 13:25:00,19.89,19.9,19.86,19.86,69517.0,15.1511,15.1587,15.1282,15.1282,69517.0
2015-06-29 13:30:00,19.87,19.9,19.86,19.89,68392.0,15.1358,15.1587,15.1282,15.1511,68392.0
2015-06-29 13:35:00,19.89,19.9,19.87,19.88,52830.0,15.1511,15.1587,15.1358,15.1434,52830.0
2015-06-29 13:40:00,19.88,19.88,19.86,19.86,61178.0,15.1434,15.1434,15.1282,15.1282,61178.0
2015-06-29 13:45:00,19.86,19.89,19.86,19.89,69450.0,15.1282,15.1511,15.1282,15.1511,69450.0
2015-06-29 13:50:00,19.89,19.89,19.86,19.87,105311.0,15.1511,15.1511,15.1282,15.1358,105311.0
2015-06-29 13:55:00,19.87,19.88,19.85,19.87,88641.0,15.1358,15.1434,15.1206,15.1358,88641.0
2015-06-29 14:00:00,19.88,19.89,19.88,19.89,60732.0,15.1434,15.1511,15.1434,15.1511,60732.0
2015-06-29 14:05:00,19.89,19.91,19.88,19.89,103311.0,15.1511,15.1663,15.1434,15.1511,103311.0
2015-06-29 14:10:00,19.88,19.89,19.85,19.85,75429.0,15.1434,15.1511,15.1206,15.1206,75429.0
2015-06-29 14:15:00,19.85,19.86,19.85,19.86,27971.0,15.1206,15.1282,15.1206,15.1282,27971.0
2015-06-29 14:20:00,19.86,19.86,19.78,19.8,226393.0,15.1282,15.1282,15.0673,15.0825,226393.0
2015-06-29 14:25:00,19.8,19.81,19.78,19.8,82081.0,15.0825,15.0901,15.0673,15.0825,82081.0
2015-06-29 14:30:00,19.81,19.82,19.78,19.78,103281.0,15.0901,15.0977,15.0673,15.0673,103281.0
2015-06-29 14:35:00,19.78,19.83,19.78,19.82,90025.0,15.0673,15.1054,15.0673,15.0977,90025.0
2015-06-29 14:40:00,19.82,19.86,19.82,19.85,143645.0,15.0977,15.1282,15.0977,15.1206,143645.0
2015-06-29 14:45:00,19.85,19.89,19.85,19.86,98907.0,15.1206,15.1511,15.1206,15.1282,98907.0
2015-06-29 14:50:00,19.86,19.86,19.83,19.84,97608.0,15.1282,15.1282,15.1054,15.113,97608.0
2015-06-29 14:55:00,19.83,19.84,19.8,19.8,111898.0,15.1054,15.113,15.0825,15.0825,111898.0
2015-06-29 15:00:00,19.8,19.82,19.79,19.79,162295.0,15.0825,15.0977,15.0749,15.0749,162295.0
2015-06-29 15:05:00,19.79,19.81,19.79,19.79,80736.0,15.0749,15.0901,15.0749,15.0749,80736.0
2015-06-29 15:10:00,19.79,19.8,19.78,19.79,140024.0,15.0749,15.0825,15.0673,15.0749,140024.0
2015-06-29 15:15:00,19.79,19.79,19.74,19.75,288722.0,15.0749,15.0749,15.0368,15.0444,288722.0
2015-06-29 15:20:00,19.75,19.79,19.74,19.77,255770.0,15.0444,15.0749,15.0368,15.0597,255770.0
2015-06-29 15:25:00,19.78,19.78,19.72,19.72,210688.0,15.0673,15.0673,15.0216,15.0216,210688.0
2015-06-29 15:30:00,19.73,19.75,19.7,19.72,441191.0,15.0292,15.0444,15.0063,15.0216,441191.0
2015-06-29 15:35:00,19.72,19.73,19.7,19.7,175737.0,15.0216,15.0292,15.0063,15.0063,175737.0
2015-06-29 15:40:00,19.7,19.7,19.68,19.69,223440.0,15.0063,15.0063,14.9911,14.9987,223440.0
2015-06-29 15:45:00,19.68,19.69,19.66,19.69,368491.0,14.9911,14.9987,14.9759,14.9987,368491.0
2015-06-29 15:50:00,19.68,19.73,19.68,19.71,359222.0,14.9911,15.0292,14.9911,15.0139,359222.0
2015-06-29 15:55:00,19.71,19.71,19.68,19.7,597067.0,15.0139,15.0139,14.9911,15.0063,597067.0
2015-06-30 09:30:00,19.9,20.06,19.9,20.0,324524.0,15.1587,15.2806,15.1587,15.2349,324524.0
2015-06-30 09:35:00,19.99,20.0,19.96,19.98,139629.0,15.2272,15.2349,15.2044,15.2196,139629.0
2015-06-30 09:40:00,19.98,19.98,19.87,19.95,133543.0,15.2196,15.2196,15.1358,15.1968,133543.0
2015-06-30 09:45:00,19.96,19.99,19.84,19.85,169656.0,15.2044,15.2272,15.113,15.1206,169656.0
2015-06-30 09:50:00,19.85,19.9,19.84,19.87,102088.0,15.1206,15.1587,15.113,15.1358,102088.0
2015-06-30 09:55:00,19.88,19.88,19.85,19.86,66575.0,15.1434,15.1434,15.1206,15.1282,66575.0
2015-06-30 10:00:00,19.85,19.92,19.85,19.92,99713.0,15.1206,15.1739,15.1206,15.1739,99713.0
2015-06-30 10:05:00,19.92,19.96,19.91,19.93,111099.0,15.1739,15.2044,15.1663,15.1815,111099.0
2015-06-30 10:10:00,19.94,19.95,19.9,19.92,75421.0,15.1891,15.1968,15.1587,15.1739,75421.0
2015-06-30 10:15:00,19.91,19.94,19.9,19.92,101164.0,15.1663,15.1891,15.1587,15.1739,101164.0
2015-06-30 10:20:00,19.92,19.93,19.85,19.87,135624.0,15.1739,15.1815,15.1206,15.1358,135624.0
2015-06-30 10:25:00,19.86,19.93,19.86,19.93,235003.0,15.1282,15.1815,15.1282,15.1815,235003.0
2015-06-30 10:30:00,19.93,19.93,19.88,19.88,123708.0,15.1815,15.1815,15.1434,15.1434,123708.0
2015-06-30 10:35:00,19.88,19.89,19.86,19.87,80847.0,15.1434,15.1511,15.1282,15.1358,80847.0
2015-06-30 10:40:00,19.87,19.88,19.82,19.86,136078.0,15.1358,15.1434,15.0977,15.1282,136078.0
2015-06-30 10:45:00,19.85,19.89,19.82,19.85,98528.0,15.1206,15.1511,15.0977,15.1206,98528.0
2015-06-30 10:50:00,19.85,19.87,19.81,19.85,165867.0,15.1206,15.1358,15.0901,15.1206,165867.0
2015-06-30 10:55:00,19.84,19.86,19.81,19.81,161785.0,15.113,15.1282,15.0901,15.0901,161785.0
2015-06-30 11:00:00,19.81,19.83,19.8,19.82,77769.0,15.0901,15.1054,15.0825,15.0977,77769.0
2015-06-30 11:05:00,19.82,19.85,19.82,19.83,117457.0,15.0977,15.1206,15.0977,15.1054,117457.0
2015-06-30 11:10:00,19.83,19.85,19.8,19.8,244012.0,15.1054,15.1206,15.0825,15.0825,244012.0
2015-06-30 11:15:00,19.8,19.81,19.76,19.78,375857.0,15.0825,15.0901,15.052,15.0673,375857.0
2015-06-30 11:20:00,19.79,19.8,19.77,19.78,127594.0,15.0749,15.0825,15.0597,15.0673,127594.0
2015-06-30 11:25:00,19.79,19.8,19.75,19.75,72053.0,15.0749,15.0825,15.0444,15.0444,72053.0
2015-06-30 11:30:00,19.75,19.76,19.7,19.7,132690.0,15.0444,15.052,15.0063,15.0063,132690.0
2015-06-30 11:35:00,19.7,19.71,19.65,19.69,407480.0,15.0063,15.0139,14.9682,14.9987,407480.0
2015-06-30 11:40:00,19.68,19.7,19.64,19.65,276811.0,14.9911,15.0063,14.9606,14.9682,276811.0
2015-06-30 11:45:00,19.66,19.66,19.6,19.64,446190.0,14.9759,14.9759,14.9302,14.9606,446190.0
2015-06-30 11:50:00,19.63,19.7,19.62,19.69,415190.0,14.953,15.0063,14.9454,14.9987,415190.0
2015-06-30 11:55:00,19.69,19.71,19.67,19.69,164258.0,14.9987,15.0139,14.9835,14.9987,164258.0
2015-06-30 12:00:00,19.69,19.74,19.68,19.73,663050.0,14.9987,15.0368,14.9911,15.0292,663050.0
2015-06-30 12:05:00,19.72,19.74,19.69,19.7,206241.0,15.0216,15.0368,14.9987,15.0063,206241.0
2015-06-30 12:10:00,19.69,19.7,19.66,19.66,40970.0,14.9987,15.0063,14.9759,14.9759,40970.0
2015-06-30 12:15:00,19.66,19.67,19.64,19.66,110744.0,14.9759,14.9835,14.9606,14.9759,110744.0
2015-06-30 12:20:00,19.65,19.66,19.63,19.64,101402.0,14.9682,14.9759,14.953,14.9606,101402.0
2015-06-30 12:25:00,19.64,19.66,19.6,19.6,165606.0,14.9606,14.9759,14.9302,14.9302,165606.0
2015-06-30 12:30:00,19.61,19.62,19.59,19.6,226459.0,14.9378,14.9454,14.9225,14.9302,226459.0
2015-06-30 12:35:00,19.6,19.61,19.57,19.58,106674.0,14.9302,14.9378,14.9073,14.9149,106674.0
2015-06-30 12:40:00,19.58,19.61,19.58,19.61,78691.0,14.9149,14.9378,14.9149,14.9378,78691.0
2015-06-30 12:45:00,19.6,19.61,19.57,19.59,76162.0,14.9302,14.9378,14.9073,14.9225,76162.0
2015-06-30 12:50:00,19.59,19.6,19.58,19.59,88039.0,14.9225,14.9302,14.9149,14.9225,88039.0
2015-06-30 12:55:00,19.6,19.62,19.59,19.62,330792.0,14.9302,14.9454,14.9225,14.9454,330792.0
2015-06-30 13:00:00,19.62,19.64,19.6,19.62,109572.0,14.9454,14.9606,14.9302,14.9454,109572.0
2015-06-30 13:05:00,19.63,19.68,19.61,19.67,218214.0,14.953,14.9911,14.9378,14.9835,218214.0
2015-06-30 13:10:00,19.67,19.68,19.63,19.63,73459.0,14.9835,14.9911,14.953,14.953,73459.0
2015-06-30 13:15:00,19.64,19.67,19.62,19.66,222370.0,14.9606,14.9835,14.9454,14.9759,222370.0
2015-06-30 13:20:00,19.66,19.69,19.66,19.68,35913.0,14.9759,14.9987,14.9759,14.9911,35913.0
2015-06-30 13:25:00,19.69,19.73,19.68,19.72,52297.0,14.9987,15.0292,14.9911,15.0216,52297.0
2015-06-30 13:30:00,19.73,19.74,19.71,19.73,175248.0,15.0292,15.0368,15.0139,15.0292,175248.0
2015-06-30 13:35:00,19.73,19.76,19.73,19.75,103615.0,15.0292,15.052,15.0292,15.0444,103615.0
2015-06-30 13:40:00,19.74,19.75,19.72,19.73,53184.0,15.0368,15.0444,15.0216,15.0292,53184.0
2015-06-30 13:45:00,19.73,19.74,19.72,19.74,62634.0,15.0292,15.0368,15.0216,15.0368,62634.0
2015-06-30 13:50:00,19.74,19.77,19.74,19.76,151486.0,15.0368,15.0597,15.0368,15.052,151486.0
2015-06-30 13:55:00,19.75,19.76,19.73,19.73,68940.0,15.0444,15.052,15.0292,15.0292,68940.0
2015-06-30 14:00:00,19.74,19.74,19.73,19.74,42997.0,15.0368,15.0368,15.0292,15.0368,42997.0
2015-06-30 14:05:00,19.74,19.79,19.73,19.76,179459.0,15.0368,15.0749,15.0292,15.052,179459.0
2015-06-30 14:10:00,19.76,19.78,19.75,19.77,105042.0,15.052,15.0673,15.0444,15.0597,105042.0
2015-06-30 14:15:00,19.78,19.78,19.76,19.77,84400.0,15.0673,15.0673,15.052,15.0597,84400.0
2015-06-30 14:20:00,19.77,19.78,19.74,19.74,69466.0,15.0597,15.0673,15.0368,15.0368,69466.0
2015-06-30 14:25:00,19.74,19.75,19.72,19.73,494544.0,15.0368,15.0444,15.0216,15.0292,494544.0
2015-06-30 14:30:00,19.74,19.74,19.72,19.72,80119.0,15.0368,15.0368,15.0216,15.0216,80119.0
2015-06-30 14:35:00,19.73,19.76,19.72,19.74,105947.0,15.0292,15.052,15.0216,15.0368,105947.0
2015-06-30 14:40:00,19.74,19.75,19.71,19.71,86609.0,15.0368,15.0444,15.0139,15.0139,86609.0
2015-06-30 14:45:00,19.71,19.72,19.7,19.7,62021.0,15.0139,15.0216,15.0063,15.0063,62021.0
2015-06-30 14:50:00,19.71,19.71,19.69,19.69,70177.0,15.0139,15.0139,14.9987,14.9987,70177.0
2015-06-30 14:55:00,19.69,19.71,19.69,19.7,140892.0,14.9987,15.0139,14.9987,15.0063,140892.0
2015-06-30 15:00:00,19.7,19.71,19.67,19.7,123792.0,15.0063,15.0139,14.9835,15.0063,123792.0
2015-06-30 15:05:00,19.7,19.7,19.67,19.69,147635.0,15.0063,15.0063,14.9835,14.9987,147635.0
2015-06-30 15:10:00,19.69,19.7,19.67,19.67,124400.0,14.9987,15.0063,14.9835,14.9835,124400.0
2015-06-30 15:15:00,19.68,19.72,19.67,19.69,217564.0,14.9911,15.0216,14.9835,14.9987,217564.0
2015-06-30 15:20:00,19.69,19.69,19.65,19.66,111409.0,14.9987,14.9987,14.9682,14.9759,111409.0
2015-06-30 15:25:00,19.66,19.7,19.65,19.7,113244.0,14.9759,15.0063,14.9682,15.0063,113244.0
2015-06-30 15:30:00,19.7,19.73,19.69,19.71,191947.0,15.0063,15.0292,14.9987,15.0139,191947.0
2015-06-30 15:35:00,19.71,19.71,19.69,19.69,89524.0,15.0139,15.0139,14.9987,14.9987,89524.0
2015-06-30 15:40:00,19.69,19.69,19.67,19.69,182376.0,14.9987,14.9987,14.9835,14.9987,182376.0
2015-06-30 15:45:00,19.69,19.76,19.68,19.76,256051.0,14.9987,15.052,14.9911,15.052,256051.0
2015-06-30 15:50:00,19.76,19.78,19.75,19.77,441460.0,15.052,15.0673,15.0444,15.0597,441460.0
2015-06-30 15:55:00,19.77,19.77,19.72,19.72,623027.0,15.0597,15.0597,15.0216,15.0216,623027.0
2015-07-01 09:30:00,19.87,19.98,19.86,19.98,181529.0,15.1358,15.2196,15.1282,15.2196,181529.0
2015-07-01 09:35:00,19.97,20.01,19.94,20.0,148312.0,15.212,15.2425,15.1891,15.2349,148312.0
2015-07-01 09:40:00,20.0,20.01,19.96,19.99,130488.0,15.2349,15.2425,15.2044,15.2272,130488.0
2015-07-01 09:45:00,19.98,19.98,19.87,19.94,118093.0,15.2196,15.2196,15.1358,15.1891,118093.0
2015-07-01 09:50:00,19.94,19.97,19.92,19.97,53846.0,15.1891,15.212,15.1739,15.212,53846.0
2015-07-01 09:55:00,19.98,20.03,19.97,20.01,64957.0,15.2196,15.2577,15.212,15.2425,64957.0
2015-07-01 10:00:00,20.01,20.03,19.98,19.99,128120.0,15.2425,15.2577,15.2196,15.2272,128120.0
2015-07-01 10:05:00,19.99,20.0,19.97,19.98,88401.0,15.2272,15.2349,15.212,15.2196,88401.0
2015-07-01 10:10:00,19.99,19.99,19.96,19.98,96157.0,15.2272,15.2272,15.2044,15.2196,96157.0
2015-07-01 10:15:00,19.98,20.01,19.97,19.98,82788.0,15.2196,15.2425,15.212,15.2196,82788.0
2015-07-01 10:20:00,19.98,20.01,19.96,20.01,129390.0,15.2196,15.2425,15.2044,15.2425,129390.0
2015-07-01 10:25:00,20.0,20.01,19.99,20.01,72776.0,15.2349,15.2425,15.2272,15.2425,72776.0
2015-07-01 10:30:00,20.02,20.02,19.88,19.91,177569.0,15.2501,15.2501,15.1434,15.1663,177569.0
2015-07-01 10:35:00,19.9,19.95,19.9,19.91,73701.0,15.1587,15.1968,15.1587,15.1663,73701.0
2015-07-01 10:40:00,19.92,19.93,19.91,19.93,49287.0,15.1739,15.1815,15.1663,15.1815,49287.0
2015-07-01 10:45:00,19.93,19.95,19.91,19.93,86445.0,15.1815,15.1968,15.1663,15.1815,86445.0
2015-07-01 10:50:00,19.93,19.94,19.9,19.94,91371.0,15.1815,15.1891,15.1587,15.1891,91371.0
2015-07-01 10:55:00,19.93,19.94,19.92,19.93,44705.0,15.1815,15.1891,15.1739,15.1815,44705.0
2015-07-01 11:00:00,19.93,19.95,19.91,19.94,233764.0,15.1815,15.1968,15.1663,15.1891,233764.0
2015-07-01 11:05:00,19.94,19.95,19.92,19.92,42142.0,15.1891,15.1968,15.1739,15.1739,42142.0
2015-07-01 11:10:00,19.93,19.94,19.93,19.94,17960.0,15.1815,15.1891,15.1815,15.1891,17960.0
2015-07-01 11:15:00,19.94,19.97,19.93,19.96,78688.0,15.1891,15.212,15.1815,15.2044,78688.0
2015-07-01 11:20:00,19.96,19.96,19.92,19.93,74378.0,15.2044,15.2044,15.1739,15.1815,74378.0
2015-07-01 11:25:00,19.92,19.93,19.9,19.9,96315.0,15.1739,15.1815,15.1587,15.1587,96315.0
2015-07-01 11:30:00,19.9,19.91,19.88,19.9,73414.0,15.1587,15.1663,15.1434,15.1587,73414.0
2015-07-01 11:35:00,19.9,19.9,19.86,19.87,124303.0,15.1587,15.1587,15.1282,15.1358,124303.0
2015-07-01 11:40:00,19.86,19.87,19.84,19.84,39719.0,15.1282,15.1358,15.113,15.113,39719.0
2015-07-01 11:45:00,19.84,19.87,19.83,19.86,117452.0,15.113,15.1358,15.1054,15.1282,117452.0
2015-07-01 11:50:00,19.87,19.87,19.85,19.85,35280.0,15.1358,15.1358,15.1206,15.1206,35280.0
2015-07-01 11:55:00,19.85,19.87,19.85,19.85,124214.0,15.1206,15.1358,15.1206,15.1206,124214.0
2015-07-01 12:00:00,19.85,19.86,19.81,19.82,95939.0,15.1206,15.1282,15.0901,15.0977,95939.0
2015-07-01 12:05:00,19.81,19.85,19.81,19.82,161119.0,15.0901,15.1206,15.0901,15.0977,161119.0
2015-07-01 12:10:00,19.82,19.82,19.8,19.81,33979.0,15.0977,15.0977,15.0825,15.0901,33979.0
2015-07-01 12:15:00,19.81,19.81,19.8,19.8,41043.0,15.0901,15.0901,15.0825,15.0825,41043.0
2015-07-01 12:20:00,19.81,19.81,19.76,19.76,73797.0,15.0901,15.0901,15.052,15.052,73797.0
2015-07-01 12:25:00,19.77,19.77,19.75,19.76,94757.0,15.0597,15.0597,15.0444,15.052,94757.0
2015-07-01 12:30:00,19.75,19.77,19.75,19.75,37014.0,15.0444,15.0597,15.0444,15.0444,37014.0
2015-07-01 12:35:00,19.76,19.76,19.74,19.75,30466.0,15.052,15.052,15.0368,15.0444,30466.0
2015-07-01 12:40:00,19.75,19.76,19.74,19.74,84895.0,15.0444,15.052,15.0368,15.0368,84895.0
2015-07-01 12:45:00,19.74,19.76,19.74,19.75,41301.0,15.0368,15.052,15.0368,15.0444,41301.0
2015-07-01 12:50:00,19.75,19.76,19.74,19.75,35397.0,15.0444,15.052,15.0368,15.0444,35397.0
2015-07-01 12:55:00,19.75,19.75,19.73,19.74,58569.0,15.0444,15.0444,15.0292,15.0368,58569.0
2015-07-01 13:00:00,19.75,19.75,19.71,19.73,85740.0,15.0444,15.0444,15.0139,15.0292,85740.0
2015-07-01 13:05:00,19.73,19.74,19.7,19.71,99642.0,15.0292,15.0368,15.0063,15.0139,99642.0
2015-07-01 13:10:00,19.71,19.73,19.7,19.73,63230.0,15.0139,15.0292,15.0063,15.0292,63230.0
2015-07-01 13:15:00,19.73,19.76,19.72,19.76,38290.0,15.0292,15.052,15.0216,15.052,38290.0
2015-07-01 13:20:00,19.76,19.79,19.75,19.78,76798.0,15.052,15.0749,15.0444,15.0673,76798.0
2015-07-01 13:25:00,19.77,19.77,19.76,19.76,22096.0,15.0597,15.0597,15.052,15.052,22096.0
2015-07-01 13:30:00,19.76,19.77,19.75,19.77,53587.0,15.052,15.0597,15.0444,15.0597,53587.0
2015-07-01 13:35:00,19.76,19.78,19.76,19.78,29535.0,15.052,15.0673,15.052,15.0673,29535.0
2015-07-01 13:40:00,19.78,19.79,19.77,19.78,37419.0,15.0673,15.0749,15.0597,15.0673,37419.0
2015-07-01 13:45:00,19.79,19.81,19.78,19.8,33307.0,15.0749,15.0901,15.0673,15.0825,33307.0
2015-07-01 13:50:00,19.8,19.81,19.79,19.81,77052.0,15.0825,15.0901,15.0749,15.0901,77052.0
2015-07-01 13:55:00,19.81,19.83,19.79,19.79,73921.0,15.0901,15.1054,15.0749,15.0749,73921.0
2015-07-01 14:00:00,19.79,19.8,19.75,19.75,69095.0,15.0749,15.0825,15.0444,15.0444,69095.0
2015-07-01 14:05:00,19.75,19.76,19.74,19.74,54918.0,15.0444,15.052,15.0368,15.0368,54918.0
2015-07-01 14:10:00,19.75,19.75,19.73,19.75,99621.0,15.0444,15.0444,15.0292,15.0444,99621.0
2015-07-01 14:15:00,19.75,19.75,19.73,19.75,81672.0,15.0444,15.0444,15.0292,15.0444,81672.0
2015-07-01 14:20:00,19.75,19.75,19.73,19.73,24963.0,15.0444,15.0444,15.0292,15.0292,24963.0
2015-07-01 14:25:00,19.74,19.75,19.73,19.75,66322.0,15.0368,15.0444,15.0292,15.0444,66322.0
2015-07-01 14:30:00,19.75,19.76,19.74,19.75,73104.0,15.0444,15.052,15.0368,15.0444,73104.0
2015-07-01 14:35:00,19.75,19.76,19.74,19.75,125680.0,15.0444,15.052,15.0368,15.0444,125680.0
2015-07-01 14:40:00,19.74,19.75,19.73,19.75,113899.0,15.0368,15.0444,15.0292,15.0444,113899.0
2015-07-01 14:45:00,19.75,19.76,19.74,19.75,149560.0,15.0444,15.052,15.0368,15.0444,149560.0
2015-07-01 14:50:00,19.75,19.76,19.74,19.76,107645.0,15.0444,15.052,15.0368,15.052,107645.0
2015-07-01 14:55:00,19.76,19.77,19.73,19.73,219601.0,15.052,15.0597,15.0292,15.0292,219601.0
2015-07-01 15:00:00,19.73,19.8,19.73,19.8,63310.0,15.0292,15.0825,15.0292,15.0825,63310.0
2015-07-01 15:05:00,19.8,19.8,19.76,19.76,132710.0,15.0825,15.0825,15.052,15.052,132710.0
2015-07-01 15:10:00,19.77,19.79,19.76,19.77,136749.0,15.0597,15.0749,15.052,15.0597,136749.0
2015-07-01 15:15:00,19.76,19.81,19.76,19.81,114350.0,15.052,15.0901,15.052,15.0901,114350.0
2015-07-01 15:20:00,19.8,19.82,19.79,19.8,214922.0,15.0825,15.0977,15.0749,15.0825,214922.0
2015-07-01 15:25:00,19.8,19.82,19.79,19.82,83653.0,15.0825,15.0977,15.0749,15.0977,83653.0
2015-07-01 15:30:00,19.82,19.82,19.78,19.81,136224.0,15.0977,15.0977,15.0673,15.0901,136224.0
2015-07-01 15:35:00,19.81,19.82,19.79,19.8,151660.0,15.0901,15.0977,15.0749,15.0825,151660.0
2015-07-01 15:40:00,19.8,19.81,19.77,19.81,262601.0,15.0825,15.0901,15.0597,15.0901,262601.0
2015-07-01 15:45:00,19.81,19.82,19.79,19.8,178883.0,15.0901,15.0977,15.0749,15.0825,178883.0
2015-07-01 15:50:00,19.8,19.81,19.79,19.8,304060.0,15.0825,15.0901,15.0749,15.0825,304060.0
2015-07-01 15:55:00,19.79,19.82,19.78,19.81,596314.0,15.0749,15.0977,15.0673,15.0901,596314.0
2015-07-02 09:30:00,19.86,19.97,19.8,19.82,230304.0,15.1282,15.212,15.0825,15.0977,230304.0
2015-07-02 09:35:00,19.82,19.91,19.82,19.9,57056.0,15.0977,15.1663,15.0977,15.1587,57056.0
2015-07-02 09:40:00,19.9,19.9,19.84,19.86,131434.0,15.1587,15.1587,15.113,15.1282,131434.0
2015-07-02 09:45:00,19.86,19.94,19.84,19.92,113890.0,15.1282,15.1891,15.113,15.1739,113890.0
2015-07-02 09:50:00,19.91,19.92,19.87,19.89,62773.0,15.1663,15.1739,15.1358,15.1511,62773.0
2015-07-02 09:55:00,19.89,19.91,19.88,19.89,53371.0,15.1511,15.1663,15.1434,15.1511,53371.0
2015-07-02 10:00:00,19.89,19.92,19.88,19.89,71444.0,15.1511,15.1739,15.1434,15.1511,71444.0
2015-07-02 10:05:00,19.9,19.91,19.87,19.88,66929.0,15.1587,15.1663,15.1358,15.1434,66929.0
2015-07-02 10:10:00,19.89,19.93,19.88,19.9,72889.0,15.1511,15.1815,15.1434,15.1587,72889.0
2015-07-02 10:15:00,19.91,19.94,19.89,19.91,100618.0,15.1663,15.1891,15.1511,15.1663,100618.0
2015-07-02 10:20:00,19.92,19.93,19.9,19.91,59285.0,15.1739,15.1815,15.1587,15.1663,59285.0
2015-07-02 10:25:00,19.92,19.95,19.91,19.93,48659.0,15.1739,15.1968,15.1663,15.1815,48659.0
2015-07-02 10:30:00,19.93,19.94,19.92,19.93,69302.0,15.1815,15.1891,15.1739,15.1815,69302.0
2015-07-02 10:35:00,19.93,19.93,19.87,19.88,89751.0,15.1815,15.1815,15.1358,15.1434,89751.0
2015-07-02 10:40:00,19.87,19.9,19.87,19.89,83261.0,15.1358,15.1587,15.1358,15.1511,83261.0
2015-07-02 10:45:00,19.9,19.91,19.87,19.87,51947.0,15.1587,15.1663,15.1358,15.1358,51947.0
2015-07-02 10:50:00,19.88,19.9,19.86,19.89,59170.0,15.1434,15.1587,15.1282,15.1511,59170.0
2015-07-02 10:55:00,19.89,19.89,19.85,19.86,59486.0,15.1511,15.1511,15.1206,15.1282,59486.0
2015-07-02 11:00:00,19.85,19.85,19.81,19.82,73554.0,15.1206,15.1206,15.0901,15.0977,73554.0
2015-07-02 11:05:00,19.82,19.85,19.82,19.84,146700.0,15.0977,15.1206,15.0977,15.113,146700.0
2015-07-02 11:10:00,19.85,19.85,19.82,19.82,63932.0,15.1206,15.1206,15.0977,15.0977,63932.0
2015-07-02 11:15:00,19.82,19.83,19.81,19.82,66654.0,15.0977,15.1054,15.0901,15.0977,66654.0
2015-07-02 11:20:00,19.82,19.82,19.81,19.81,37264.0,15.0977,15.0977,15.0901,15.0901,37264.0
2015-07-02 11:25:00,19.82,19.83,19.81,19.83,44516.0,15.0977,15.1054,15.0901,15.1054,44516.0
2015-07-02 11:30:00,19.83,19.83,19.79,19.81,92890.0,15.1054,15.1054,15.0749,15.0901,92890.0
2015-07-02 11:35:00,19.8,19.82,19.8,19.82,20954.0,15.0825,15.0977,15.0825,15.0977,20954.0
2015-07-02 11:40:00,19.82,19.82,19.79,19.8,37803.0,15.0977,15.0977,15.0749,15.0825,37803.0
2015-07-02 11:45:00,19.8,19.8,19.79,19.8,26198.0,15.0825,15.0825,15.0749,15.0825,26198.0
2015-07-02 11:50:00,19.8,19.81,19.78,19.78,53260.0,15.0825,15.0901,15.0673,15.0673,53260.0
2015-07-02 11:55:00,19.79,19.79,19.77,19.79,46038.0,15.0749,15.0749,15.0597,15.0749,46038.0
2015-07-02 12:00:00,19.78,19.81,19.78,19.79,51556.0,15.0673,15.0901,15.0673,15.0749,51556.0
2015-07-02 12:05:00,19.79,19.8,19.78,19.79,104575.0,15.0749,15.0825,15.0673,15.0749,104575.0
2015-07-02 12:10:00,19.79,19.79,19.76,19.77,49400.0,15.0749,15.0749,15.052,15.0597,49400.0
2015-07-02 12:15:00,19.78,19.78,19.74,19.74,55436.0,15.0673,15.0673,15.0368,15.0368,55436.0
2015-07-02 12:20:00,19.75,19.75,19.7,19.7,94120.0,15.0444,15.0444,15.0063,15.0063,94120.0
2015-07-02 12:25:00,19.7,19.71,19.69,19.69,42032.0,15.0063,15.0139,14.9987,14.9987,42032.0
2015-07-02 12:30:00,19.7,19.71,19.68,19.69,155390.0,15.0063,15.0139,14.9911,14.9987,155390.0
2015-07-02 12:35:00,19.69,19.71,19.67,19.68,81139.0,14.9987,15.0139,14.9835,14.9911,81139.0
2015-07-02 12:40:00,19.68,19.69,19.67,19.68,69281.0,14.9911,14.9987,14.9835,14.9911,69281.0
2015-07-02 12:45:00,19.68,19.68,19.66,19.67,37222.0,14.9911,14.9911,14.9759,14.9835,37222.0
2015-07-02 12:50:00,19.67,19.67,19.65,19.65,24346.0,14.9835,14.9835,14.9682,14.9682,24346.0
2015-07-02 12:55:00,19.65,19.67,19.65,19.67,78442.0,14.9682,14.9835,14.9682,14.9835,78442.0
2015-07-02 13:00:00,19.66,19.68,19.66,19.68,27265.0,14.9759,14.9911,14.9759,14.9911,27265.0
2015-07-02 13:05:00,19.68,19.7,19.67,19.7,42511.0,14.9911,15.0063,14.9835,15.0063,42511.0
2015-07-02 13:10:00,19.7,19.7,19.65,19.66,66298.0,15.0063,15.0063,14.9682,14.9759,66298.0
2015-07-02 13:15:00,19.66,19.69,19.66,19.67,40061.0,14.9759,14.9987,14.9759,14.9835,40061.0
2015-07-02 13:20:00,19.67,19.7,19.66,19.7,100894.0,14.9835,15.0063,14.9759,15.0063,100894.0
2015-07-02 13:25:00,19.7,19.72,19.68,19.71,59642.0,15.0063,15.0216,14.9911,15.0139,59642.0
2015-07-02 13:30:00,19.72,19.75,19.72,19.73,58896.0,15.0216,15.0444,15.0216,15.0292,58896.0
2015-07-02 13:35:00,19.73,19.74,19.72,19.73,39076.0,15.0292,15.0368,15.0216,15.0292,39076.0
2015-07-02 13:40:00,19.73,19.73,19.71,19.73,34535.0,15.0292,15.0292,15.0139,15.0292,34535.0
2015-07-02 13:45:00,19.73,19.73,19.72,19.73,17200.0,15.0292,15.0292,15.0216,15.0292,17200.0
2015-07-02 13:50:00,19.73,19.73,19.72,19.73,17359.0,15.0292,15.0292,15.0216,15.0292,17359.0
2015-07-02 13:55:00,19.73,19.73,19.69,19.69,73218.0,15.0292,15.0292,14.9987,14.9987,73218.0
2015-07-02 14:00:00,19.68,19.69,19.65,19.66,181370.0,14.9911,14.9987,14.9682,14.9759,181370.0
2015-07-02 14:05:00,19.66,19.67,19.64,19.67,124008.0,14.9759,14.9835,14.9606,14.9835,124008.0
2015-07-02 14:10:00,19.67,19.67,19.65,19.66,53316.0,14.9835,14.9835,14.9682,14.9759,53316.0
2015-07-02 14:15:00,19.66,19.67,19.65,19.66,77035.0,14.9759,14.9835,14.9682,14.9759,77035.0
2015-07-02 14:20:00,19.66,19.67,19.65,19.67,39937.0,14.9759,14.9835,14.9682,14.9835,39937.0
2015-07-02 14:25:00,19.67,19.67,19.65,19.65,32981.0,14.9835,14.9835,14.9682,14.9682,32981.0
2015-07-02 14:30:00,19.66,19.67,19.64,19.66,143251.0,14.9759,14.9835,14.9606,14.9759,143251.0
2015-07-02 14:35:00,19.67,19.7,19.67,19.68,66590.0,14.9835,15.0063,14.9835,14.9911,66590.0
2015-07-02 14:40:00,19.69,19.7,19.68,19.69,65252.0,14.9987,15.0063,14.9911,14.9987,65252.0
2015-07-02 14:45:00,19.7,19.72,19.69,19.71,82966.0,15.0063,15.0216,14.9987,15.0139,82966.0
2015-07-02 14:50:00,19.71,19.72,19.69,19.71,118044.0,15.0139,15.0216,14.9987,15.0139,118044.0
2015-07-02 14:55:00,19.7,19.74,19.69,19.73,144293.0,15.0063,15.0368,14.9987,15.0292,144293.0
2015-07-02 15:00:00,19.73,19.74,19.71,19.73,100119.0,15.0292,15.0368,15.0139,15.0292,100119.0
2015-07-02 15:05:00,19.73,19.74,19.71,19.72,107281.0,15.0292,15.0368,15.0139,15.0216,107281.0
2015-07-02 15:10:00,19.73,19.74,19.72,19.74,41865.0,15.0292,15.0368,15.0216,15.0368,41865.0
2015-07-02 15:15:00,19.74,19.74,19.71,19.73,127981.0,15.0368,15.0368,15.0139,15.0292,127981.0
2015-07-02 15:20:00,19.73,19.74,19.72,19.74,118271.0,15.0292,15.0368,15.0216,15.0368,118271.0
2015-07-02 15:25:00,19.73,19.75,19.73,19.74,169329.0,15.0292,15.0444,15.0292,15.0368,169329.0
2015-07-02 15:30:00,19.74,19.75,19.71,19.73,170296.0,15.0368,15.0444,15.0139,15.0292,170296.0
2015-07-02 15:35:00,19.73,19.74,19.71,19.71,92887.0,15.0292,15.0368,15.0139,15.0139,92887.0
2015-07-02 15:40:00,19.71,19.74,19.71,19.74,95840.0,15.0139,15.0368,15.0139,15.0368,95840.0
2015-07-02 15:45:00,19.73,19.75,19.73,19.75,217512.0,15.0292,15.0444,15.0292,15.0444,217512.0
2015-07-02 15:50:00,19.75,19.75,19.71,19.71,124267.0,15.0444,15.0444,15.0139,15.0139,124267.0
2015-07-02 15:55:00,19.72,19.73,19.7,19.7,548674.0,15.0216,15.0292,15.0063,15.0063,548674.0
2015-07-06 09:30:00,19.51,19.55,19.42,19.44,339101.0,14.8616,14.8921,14.793,14.8083,339101.0
2015-07-06 09:35:00,19.45,19.54,19.45,19.52,192406.0,14.8159,14.8845,14.8159,14.8692,192406.0
2015-07-06 09:40:00,19.51,19.56,19.51,19.55,108143.0,14.8616,14.8997,14.8616,14.8921,108143.0
2015-07-06 09:45:00,19.55,19.62,19.55,19.62,218637.0,14.8921,14.9454,14.8921,14.9454,218637.0
2015-07-06 09:50:00,19.61,19.64,19.58,19.58,221984.0,14.9378,14.9606,14.9149,14.9149,221984.0
2015-07-06 09:55:00,19.59,19.62,19.58,19.62,88424.0,14.9225,14.9454,14.9149,14.9454,88424.0
2015-07-06 10:00:00,19.62,19.65,19.61,19.64,201664.0,14.9454,14.9682,14.9378,14.9606,201664.0
2015-07-06 10:05:00,19.65,19.66,19.61,19.64,62770.0,14.9682,14.9759,14.9378,14.9606,62770.0
2015-07-06 10:10:00,19.64,19.69,19.63,19.68,68889.0,14.9606,14.9987,14.953,14.9911,68889.0
2015-07-06 10:15:00,19.68,19.7,19.68,19.7,91634.0,14.9911,15.0063,14.9911,15.0063,91634.0
2015-07-06 10:20:00,19.7,19.73,19.69,19.73,153168.0,15.0063,15.0292,14.9987,15.0292,153168.0
2015-07-06 10:25:00,19.72,19.75,19.71,19.73,110746.0,15.0216,15.0444,15.0139,15.0292,110746.0
2015-07-06 10:30:00,19.73,19.75,19.71,19.73,77755.0,15.0292,15.0444,15.0139,15.0292,77755.0
2015-07-06 10:35:00,19.73,19.76,19.72,19.75,259734.0,15.0292,15.052,15.0216,15.0444,259734.0
2015-07-06 10:40:00,19.75,19.83,19.74,19.81,183169.0,15.0444,15.1054,15.0368,15.0901,183169.0
2015-07-06 10:45:00,19.81,19.83,19.8,19.82,146967.0,15.0901,15.1054,15.0825,15.0977,146967.0
2015-07-06 10:50:00,19.81,19.81,19.79,19.79,232422.0,15.0901,15.0901,15.0749,15.0749,232422.0
2015-07-06 10:55:00,19.8,19.82,19.78,19.8,227003.0,15.0825,15.0977,15.0673,15.0825,227003.0
2015-07-06 11:00:00,19.79,19.8,19.77,19.79,163818.0,15.0749,15.0825,15.0597,15.0749,163818.0
2015-07-06 11:05:00,19.8,19.8,19.76,19.77,231055.0,15.0825,15.0825,15.052,15.0597,231055.0
2015-07-06 11:10:00,19.77,19.77,19.73,19.74,157121.0,15.0597,15.0597,15.0292,15.0368,157121.0
2015-07-06 11:15:00,19.75,19.76,19.72,19.72,127982.0,15.0444,15.052,15.0216,15.0216,127982.0
2015-07-06 11:20:00,19.72,19.75,19.71,19.74,173004.0,15.0216,15.0444,15.0139,15.0368,173004.0
2015-07-06 11:25:00,19.74,19.75,19.72,19.74,89491.0,15.0368,15.0444,15.0216,15.0368,89491.0
2015-07-06 11:30:00,19.74,19.77,19.73,19.76,65276.0,15.0368,15.0597,15.0292,15.052,65276.0
2015-07-06 11:35:00,19.76,19.76,19.73,19.74,51544.0,15.052,15.052,15.0292,15.0368,51544.0
2015-07-06 11:40:00,19.73,19.74,19.71,19.73,67952.0,15.0292,15.0368,15.0139,15.0292,67952.0
2015-07-06 11:45:00,19.72,19.73,19.71,19.73,47360.0,15.0216,15.0292,15.0139,15.0292,47360.0
2015-07-06 11:50:00,19.73,19.74,19.7,19.7,85778.0,15.0292,15.0368,15.0063,15.0063,85778.0
2015-07-06 11:55:00,19.7,19.74,19.69,19.73,79235.0,15.0063,15.0368,14.9987,15.0292,79235.0
2015-07-06 12:00:00,19.73,19.74,19.71,19.73,148245.0,15.0292,15.0368,15.0139,15.0292,148245.0
2015-07-06 12:05:00,19.73,19.74,19.73,19.73,22148.0,15.0292,15.0368,15.0292,15.0292,22148.0
2015-07-06 12:10:00,19.73,19.75,19.73,19.75,32256.0,15.0292,15.0444,15.0292,15.0444,32256.0
2015-07-06 12:15:00,19.75,19.77,19.74,19.76,36638.0,15.0444,15.0597,15.0368,15.052,36638.0
2015-07-06 12:20:00,19.77,19.78,19.76,19.76,45452.0,15.0597,15.0673,15.052,15.052,45452.0
2015-07-06 12:25:00,19.77,19.77,19.73,19.73,70650.0,15.0597,15.0597,15.0292,15.0292,70650.0
2015-07-06 12:30:00,19.73,19.76,19.72,19.73,168984.0,15.0292,15.052,15.0216,15.0292,168984.0
2015-07-06 12:35:00,19.73,19.74,19.72,19.73,54525.0,15.0292,15.0368,15.0216,15.0292,54525.0
2015-07-06 12:40:00,19.72,19.73,19.71,19.72,45846.0,15.0216,15.0292,15.0139,15.0216,45846.0
2015-07-06 12:45:00,19.71,19.73,19.71,19.72,25695.0,15.0139,15.0292,15.0139,15.0216,25695.0
2015-07-06 12:50:00,19.73,19.73,19.72,19.73,12015.0,15.0292,15.0292,15.0216,15.0292,12015.0
2015-07-06 12:55:00,19.73,19.76,19.72,19.75,72477.0,15.0292,15.052,15.0216,15.0444,72477.0
2015-07-06 13:00:00,19.76,19.76,19.73,19.73,36065.0,15.052,15.052,15.0292,15.0292,36065.0
2015-07-06 13:05:00,19.73,19.75,19.72,19.73,79308.0,15.0292,15.0444,15.0216,15.0292,79308.0
2015-07-06 13:10:00,19.73,19.73,19.7,19.72,51080.0,15.0292,15.0292,15.0063,15.0216,51080.0
2015-07-06 13:15:00,19.72,19.72,19.67,19.69,95276.0,15.0216,15.0216,14.9835,14.9987,95276.0
2015-07-06 13:20:00,19.69,19.7,19.67,19.68,55379.0,14.9987,15.0063,14.9835,14.9911,55379.0
2015-07-06 13:25:00,19.68,19.68,19.66,19.68,16823.0,14.9911,14.9911,14.9759,14.9911,16823.0
2015-07-06 13:30:00,19.68,19.68,19.64,19.65,58007.0,14.9911,14.9911,14.9606,14.9682,58007.0
2015-07-06 13:35:00,19.65,19.66,19.63,19.64,40034.0,14.9682,14.9759,14.953,14.9606,40034.0
2015-07-06 13:40:00,19.64,19.64,19.62,19.64,41663.0,14.9606,14.9606,14.9454,14.9606,41663.0
2015-07-06 13:45:00,19.64,19.64,19.59,19.61,101891.0,14.9606,14.9606,14.9225,14.9378,101891.0
2015-07-06 13:50:00,19.61,19.64,19.6,19.63,67054.0,14.9378,14.9606,14.9302,14.953,67054.0
2015-07-06 13:55:00,19.63,19.64,19.62,19.63,31317.0,14.953,14.9606,14.9454,14.953,31317.0
2015-07-06 14:00:00,19.63,19.63,19.58,19.59,79519.0,14.953,14.953,14.9149,14.9225,79519.0
2015-07-06 14:05:00,19.59,19.61,19.58,19.61,62450.0,14.9225,14.9378,14.9149,14.9378,62450.0
2015-07-06 14:10:00,19.61,19.62,19.6,19.62,40924.0,14.9378,14.9454,14.9302,14.9454,40924.0
2015-07-06 14:15:00,19.61,19.62,19.59,19.61,68158.0,14.9378,14.9454,14.9225,14.9378,68158.0
2015-07-06 14:20:00,19.61,19.61,19.56,19.56,151691.0,14.9378,14.9378,14.8997,14.8997,151691.0
2015-07-06 14:25:00,19.56,19.57,19.54,19.55,84076.0,14.8997,14.9073,14.8845,14.8921,84076.0
2015-07-06 14:30:00,19.54,19.55,19.53,19.55,35010.0,14.8845,14.8921,14.8768,14.8921,35010.0
2015-07-06 14:35:00,19.55,19.57,19.54,19.56,62779.0,14.8921,14.9073,14.8845,14.8997,62779.0
2015-07-06 14:40:00,19.55,19.56,19.53,19.53,33373.0,14.8921,14.8997,14.8768,14.8768,33373.0
2015-07-06 14:45:00,19.54,19.57,19.53,19.57,81920.0,14.8845,14.9073,14.8768,14.9073,81920.0
2015-07-06 14:50:00,19.57,19.58,19.56,19.57,75653.0,14.9073,14.9149,14.8997,14.9073,75653.0
2015-07-06 14:55:00,19.57,19.57,19.56,19.57,38178.0,14.9073,14.9073,14.8997,14.9073,38178.0
2015-07-06 15:00:00,19.57,19.59,19.56,19.56,86827.0,14.9073,14.9225,14.8997,14.8997,86827.0
2015-07-06 15:05:00,19.57,19.59,19.56,19.57,84442.0,14.9073,14.9225,14.8997,14.9073,84442.0
2015-07-06 15:10:00,19.57,19.6,19.56,19.6,67543.0,14.9073,14.9302,14.8997,14.9302,67543.0
2015-07-06 15:15:00,19.6,19.62,19.58,19.6,121105.0,14.9302,14.9454,14.9149,14.9302,121105.0
2015-07-06 15:20:00,19.59,19.61,19.59,19.59,78651.0,14.9225,14.9378,14.9225,14.9225,78651.0
2015-07-06 15:25:00,19.6,19.62,19.59,19.6,78128.0,14.9302,14.9454,14.9225,14.9302,78128.0
2015-07-06 15:30:00,19.61,19.65,19.6,19.63,164162.0,14.9378,14.9682,14.9302,14.953,164162.0
2015-07-06 15:35:00,19.64,19.65,19.61,19.62,124054.0,14.9606,14.9682,14.9378,14.9454,124054.0
2015-07-06 15:40:00,19.62,19.63,19.59,19.6,115632.0,14.9454,14.953,14.9225,14.9302,115632.0
2015-07-06 15:45:00,19.6,19.62,19.6,19.6,109940.0,14.9302,14.9454,14.9302,14.9302,109940.0
2015-07-06 15:50:00,19.6,19.64,19.6,19.62,163310.0,14.9302,14.9606,14.9302,14.9454,163310.0
2015-07-06 15:55:00,19.63,19.64,19.6,19.63,262267.0,14.953,14.9606,14.9302,14.953,262267.0
2015-07-07 09:30:00,19.6,19.62,19.49,19.51,262654.0,14.9302,14.9454,14.8464,14.8616,262654.0
2015-07-07 09:35:00,19.5,19.53,19.47,19.48,480728.0,14.854,14.8768,14.8311,14.8387,480728.0
2015-07-07 09:40:00,19.48,19.48,19.4,19.42,363797.0,14.8387,14.8387,14.7778,14.793,363797.0
2015-07-07 09:45:00,19.41,19.42,19.36,19.42,231463.0,14.7854,14.793,14.7473,14.793,231463.0
2015-07-07 09:50:00,19.41,19.46,19.38,19.45,170075.0,14.7854,14.8235,14.7626,14.8159,170075.0
2015-07-07 09:55:00,19.44,19.47,19.36,19.4,262604.0,14.8083,14.8311,14.7473,14.7778,262604.0
2015-07-07 10:00:00,19.39,19.4,19.32,19.32,236723.0,14.7702,14.7778,14.7169,14.7169,236723.0
2015-07-07 10:05:00,19.32,19.35,19.31,19.35,202890.0,14.7169,14.7397,14.7093,14.7397,202890.0
2015-07-07 10:10:00,19.34,19.38,19.34,19.36,114688.0,14.7321,14.7626,14.7321,14.7473,114688.0
2015-07-07 10:15:00,19.36,19.36,19.23,19.23,320572.0,14.7473,14.7473,14.6483,14.6483,320572.0
2015-07-07 10:20:00,19.23,19.25,19.2,19.21,359971.0,14.6483,14.6635,14.6255,14.6331,359971.0
2015-07-07 10:25:00,19.21,19.21,19.13,19.16,305250.0,14.6331,14.6331,14.5721,14.595,305250.0
2015-07-07 10:30:00,19.15,19.18,19.14,19.16,295374.0,14.5874,14.6102,14.5798,14.595,295374.0
2015-07-07 10:35:00,19.15,19.17,19.12,19.12,116135.0,14.5874,14.6026,14.5645,14.5645,116135.0
2015-07-07 10:40:00,19.13,19.15,19.09,19.1,222166.0,14.5721,14.5874,14.5417,14.5493,222166.0
2015-07-07 10:45:00,19.11,19.17,19.09,19.15,249742.0,14.5569,14.6026,14.5417,14.5874,249742.0
2015-07-07 10:50:00,19.16,19.24,19.14,19.22,179010.0,14.595,14.6559,14.5798,14.6407,179010.0
2015-07-07 10:55:00,19.22,19.24,19.18,19.19,160422.0,14.6407,14.6559,14.6102,14.6178,160422.0
2015-07-07 11:00:00,19.19,19.19,19.14,19.15,114379.0,14.6178,14.6178,14.5798,14.5874,114379.0
2015-07-07 11:05:00,19.16,19.18,19.14,19.16,106333.0,14.595,14.6102,14.5798,14.595,106333.0
2015-07-07 11:10:00,19.16,19.23,19.15,19.22,134948.0,14.595,14.6483,14.5874,14.6407,134948.0
2015-07-07 11:15:00,19.21,19.24,19.19,19.21,78366.0,14.6331,14.6559,14.6178,14.6331,78366.0
2015-07-07 11:20:00,19.2,19.24,19.19,19.23,267877.0,14.6255,14.6559,14.6178,14.6483,267877.0
2015-07-07 11:25:00,19.23,19.29,19.2,19.26,437844.0,14.6483,14.694,14.6255,14.6712,437844.0
2015-07-07 11:30:00,19.26,19.26,19.21,19.22,168756.0,14.6712,14.6712,14.6331,14.6407,168756.0
2015-07-07 11:35:00,19.22,19.25,19.19,19.25,94552.0,14.6407,14.6635,14.6178,14.6635,94552.0
2015-07-07 11:40:00,19.24,19.3,19.24,19.3,126180.0,14.6559,14.7016,14.6559,14.7016,126180.0
2015-07-07 11:45:00,19.31,19.31,19.27,19.29,82495.0,14.7093,14.7093,14.6788,14.694,82495.0
2015-07-07 11:50:00,19.29,19.3,19.26,19.27,57263.0,14.694,14.7016,14.6712,14.6788,57263.0
2015-07-07 11:55:00,19.27,19.37,19.27,19.36,171455.0,14.6788,14.755,14.6788,14.7473,171455.0
2015-07-07 12:00:00,19.35,19.36,19.32,19.34,170147.0,14.7397,14.7473,14.7169,14.7321,170147.0
2015-07-07 12:05:00,19.35,19.36,19.33,19.35,127129.0,14.7397,14.7473,14.7245,14.7397,127129.0
2015-07-07 12:10:00,19.35,19.35,19.29,19.29,99763.0,14.7397,14.7397,14.694,14.694,99763.0
2015-07-07 12:15:00,19.29,19.33,19.29,19.32,80876.0,14.694,14.7245,14.694,14.7169,80876.0
2015-07-07 12:20:00,19.31,19.34,19.31,19.33,41926.0,14.7093,14.7321,14.7093,14.7245,41926.0
2015-07-07 12:25:00,19.33,19.37,19.33,19.34,55099.0,14.7245,14.755,14.7245,14.7321,55099.0
2015-07-07 12:30:00,19.35,19.38,19.34,19.38,76378.0,14.7397,14.7626,14.7321,14.7626,76378.0
2015-07-07 12:35:00,19.38,19.41,19.36,19.4,116798.0,14.7626,14.7854,14.7473,14.7778,116798.0
2015-07-07 12:40:00,19.4,19.44,19.39,19.42,207187.0,14.7778,14.8083,14.7702,14.793,207187.0
2015-07-07 12:45:00,19.43,19.48,19.42,19.44,131820.0,14.8007,14.8387,14.793,14.8083,131820.0
2015-07-07 12:50:00,19.44,19.45,19.42,19.44,106693.0,14.8083,14.8159,14.793,14.8083,106693.0
2015-07-07 12:55:00,19.45,19.48,19.43,19.44,138049.0,14.8159,14.8387,14.8007,14.8083,138049.0
2015-07-07 13:00:00,19.44,19.46,19.41,19.42,77904.0,14.8083,14.8235,14.7854,14.793,77904.0
2015-07-07 13:05:00,19.42,19.42,19.37,19.39,192156.0,14.793,14.793,14.755,14.7702,192156.0
2015-07-07 13:10:00,19.39,19.49,19.39,19.48,181180.0,14.7702,14.8464,14.7702,14.8387,181180.0
2015-07-07 13:15:00,19.47,19.47,19.4,19.42,77394.0,14.8311,14.8311,14.7778,14.793,77394.0
2015-07-07 13:20:00,19.42,19.43,19.37,19.38,96164.0,14.793,14.8007,14.755,14.7626,96164.0
2015-07-07 13:25:00,19.38,19.43,19.38,19.42,45835.0,14.7626,14.8007,14.7626,14.793,45835.0
2015-07-07 13:30:00,19.43,19.44,19.38,19.4,116788.0,14.8007,14.8083,14.7626,14.7778,116788.0
2015-07-07 13:35:00,19.4,19.42,19.39,19.42,46540.0,14.7778,14.793,14.7702,14.793,46540.0
2015-07-07 13:40:00,19.42,19.45,19.4,19.45,72411.0,14.793,14.8159,14.7778,14.8159,72411.0
2015-07-07 13:45:00,19.44,19.45,19.42,19.43,63901.0,14.8083,14.8159,14.793,14.8007,63901.0
2015-07-07 13:50:00,19.42,19.42,19.39,19.39,36144.0,14.793,14.793,14.7702,14.7702,36144.0
2015-07-07 13:55:00,19.39,19.4,19.37,19.37,35658.0,14.7702,14.7778,14.755,14.755,35658.0
2015-07-07 14:00:00,19.38,19.42,19.37,19.39,126935.0,14.7626,14.793,14.755,14.7702,126935.0
2015-07-07 14:05:00,19.4,19.4,19.38,19.39,72242.0,14.7778,14.7778,14.7626,14.7702,72242.0
2015-07-07 14:10:00,19.4,19.42,19.4,19.42,40335.0,14.7778,14.793,14.7778,14.793,40335.0
2015-07-07 14:15:00,19.41,19.42,19.38,19.39,106388.0,14.7854,14.793,14.7626,14.7702,106388.0
2015-07-07 14:20:00,19.39,19.39,19.35,19.39,130675.0,14.7702,14.7702,14.7397,14.7702,130675.0
2015-07-07 14:25:00,19.39,19.4,19.38,19.38,72460.0,14.7702,14.7778,14.7626,14.7626,72460.0
2015-07-07 14:30:00,19.38,19.41,19.36,19.36,118144.0,14.7626,14.7854,14.7473,14.7473,118144.0
2015-07-07 14:35:00,19.37,19.41,19.35,19.41,85600.0,14.755,14.7854,14.7397,14.7854,85600.0
2015-07-07 14:40:00,19.41,19.5,19.4,19.5,182266.0,14.7854,14.854,14.7778,14.854,182266.0
2015-07-07 14:45:00,19.5,19.52,19.48,19.5,109912.0,14.854,14.8692,14.8387,14.854,109912.0
2015-07-07 14:50:00,19.5,19.51,19.47,19.51,160384.0,14.854,14.8616,14.8311,14.8616,160384.0
2015-07-07 14:55:00,19.5,19.58,19.49,19.57,197574.0,14.854,14.9149,14.8464,14.9073,197574.0
2015-07-07 15:00:00,19.57,19.58,19.55,19.57,79806.0,14.9073,14.9149,14.8921,14.9073,79806.0
2015-07-07 15:05:00,19.57,19.59,19.51,19.54,211177.0,14.9073,14.9225,14.8616,14.8845,211177.0
2015-07-07 15:10:00,19.54,19.56,19.52,19.55,64042.0,14.8845,14.8997,14.8692,14.8921,64042.0
2015-07-07 15:15:00,19.56,19.59,19.54,19.59,136992.0,14.8997,14.9225,14.8845,14.9225,136992.0
2015-07-07 15:20:00,19.59,19.61,19.57,19.61,139760.0,14.9225,14.9378,14.9073,14.9378,139760.0
2015-07-07 15:25:00,19.61,19.63,19.6,19.6,146886.0,14.9378,14.953,14.9302,14.9302,146886.0
2015-07-07 15:30:00,19.61,19.62,19.58,19.62,151848.0,14.9378,14.9454,14.9149,14.9454,151848.0
2015-07-07 15:35:00,19.62,19.63,19.58,19.58,133315.0,14.9454,14.953,14.9149,14.9149,133315.0
2015-07-07 15:40:00,19.58,19.59,19.55,19.55,119078.0,14.9149,14.9225,14.8921,14.8921,119078.0
2015-07-07 15:45:00,19.55,19.58,19.54,19.55,265444.0,14.8921,14.9149,14.8845,14.8921,265444.0
2015-07-07 15:50:00,19.55,19.58,19.54,19.56,325153.0,14.8921,14.9149,14.8845,14.8997,325153.0
2015-07-07 15:55:00,19.57,19.57,19.54,19.57,640120.0,14.9073,14.9073,14.8845,14.9073,640120.0
2015-07-08 09:30:00,19.37,19.38,19.29,19.33,235045.0,14.755,14.7626,14.694,14.7245,235045.0
2015-07-08 09:35:00,19.34,19.38,19.32,19.33,122887.0,14.7321,14.7626,14.7169,14.7245,122887.0
2015-07-08 09:40:00,19.33,19.35,19.23,19.35,199337.0,14.7245,14.7397,14.6483,14.7397,199337.0
2015-07-08 09:45:00,19.35,19.38,19.28,19.29,236188.0,14.7397,14.7626,14.6864,14.694,236188.0
2015-07-08 09:50:00,19.28,19.28,19.23,19.28,77258.0,14.6864,14.6864,14.6483,14.6864,77258.0
2015-07-08 09:55:00,19.28,19.33,19.28,19.3,106838.0,14.6864,14.7245,14.6864,14.7016,106838.0
2015-07-08 10:00:00,19.29,19.3,19.25,19.25,86912.0,14.694,14.7016,14.6635,14.6635,86912.0
2015-07-08 10:05:00,19.25,19.29,19.22,19.29,96373.0,14.6635,14.694,14.6407,14.694,96373.0
2015-07-08 10:10:00,19.28,19.31,19.27,19.3,272578.0,14.6864,14.7093,14.6788,14.7016,272578.0
2015-07-08 10:15:00,19.3,19.3,19.26,19.29,83119.0,14.7016,14.7016,14.6712,14.694,83119.0
2015-07-08 10:20:00,19.28,19.3,19.26,19.29,110417.0,14.6864,14.7016,14.6712,14.694,110417.0
2015-07-08 10:25:00,19.29,19.3,19.25,19.28,153264.0,14.694,14.7016,14.6635,14.6864,153264.0
2015-07-08 10:30:00,19.28,19.28,19.2,19.21,119930.0,14.6864,14.6864,14.6255,14.6331,119930.0
2015-07-08 10:35:00,19.21,19.25,19.18,19.25,124100.0,14.6331,14.6635,14.6102,14.6635,124100.0
2015-07-08 10:40:00,19.24,19.26,19.22,19.24,52992.0,14.6559,14.6712,14.6407,14.6559,52992.0
2015-07-08 10:45:00,19.24,19.25,19.21,19.21,182664.0,14.6559,14.6635,14.6331,14.6331,182664.0
2015-07-08 10:50:00,19.22,19.26,19.22,19.23,94126.0,14.6407,14.6712,14.6407,14.6483,94126.0
2015-07-08 10:55:00,19.23,19.29,19.22,19.24,165753.0,14.6483,14.694,14.6407,14.6559,165753.0
2015-07-08 11:00:00,19.25,19.26,19.23,19.26,312820.0,14.6635,14.6712,14.6483,14.6712,312820.0
2015-07-08 11:05:00,19.25,19.26,19.2,19.21,78535.0,14.6635,14.6712,14.6255,14.6331,78535.0
2015-07-08 11:10:00,19.21,19.22,19.19,19.19,54827.0,14.6331,14.6407,14.6178,14.6178,54827.0
2015-07-08 11:15:00,19.19,19.19,19.16,19.19,69184.0,14.6178,14.6178,14.595,14.6178,69184.0
2015-07-08 11:20:00,19.18,19.2,19.16,19.17,55437.0,14.6102,14.6255,14.595,14.6026,55437.0
2015-07-08 11:25:00,19.17,19.19,19.15,19.18,98250.0,14.6026,14.6178,14.5874,14.6102,98250.0
2015-07-08 11:30:00,19.17,19.22,19.16,19.21,89387.0,14.6026,14.6407,14.595,14.6331,89387.0
2015-07-08 11:35:00,19.21,19.23,19.2,19.21,114710.0,14.6331,14.6483,14.6255,14.6331,114710.0
2015-07-08 11:40:00,19.21,19.22,19.17,19.2,45588.0,14.6331,14.6407,14.6026,14.6255,45588.0
2015-07-08 11:45:00,19.2,19.23,19.2,19.21,37130.0,14.6255,14.6483,14.6255,14.6331,37130.0
2015-07-08 11:50:00,19.21,19.22,19.19,19.21,146082.0,14.6331,14.6407,14.6178,14.6331,146082.0
2015-07-08 11:55:00,19.21,19.22,19.19,19.22,93505.0,14.6331,14.6407,14.6178,14.6407,93505.0
2015-07-08 12:00:00,19.22,19.23,19.18,19.23,71925.0,14.6407,14.6483,14.6102,14.6483,71925.0
2015-07-08 12:05:00,19.22,19.23,19.21,19.22,64478.0,14.6407,14.6483,14.6331,14.6407,64478.0
2015-07-08 12:10:00,19.21,19.22,19.2,19.2,43134.0,14.6331,14.6407,14.6255,14.6255,43134.0
2015-07-08 12:15:00,19.21,19.21,19.18,19.2,44080.0,14.6331,14.6331,14.6102,14.6255,44080.0
2015-07-08 12:20:00,19.2,19.23,19.19,19.21,37465.0,14.6255,14.6483,14.6178,14.6331,37465.0
2015-07-08 12:25:00,19.21,19.23,19.21,19.22,23764.0,14.6331,14.6483,14.6331,14.6407,23764.0
2015-07-08 12:30:00,19.22,19.23,19.19,19.2,53532.0,14.6407,14.6483,14.6178,14.6255,53532.0
2015-07-08 12:35:00,19.2,19.21,19.2,19.2,8074.0,14.6255,14.6331,14.6255,14.6255,8074.0
2015-07-08 12:40:00,19.2,19.21,19.18,19.2,35716.0,14.6255,14.6331,14.6102,14.6255,35716.0
2015-07-08 12:45:00,19.2,19.2,19.18,19.2,33635.0,14.6255,14.6255,14.6102,14.6255,33635.0
2015-07-08 12:50:00,19.19,19.22,19.19,19.21,26357.0,14.6178,14.6407,14.6178,14.6331,26357.0
2015-07-08 12:55:00,19.21,19.27,19.2,19.25,97439.0,14.6331,14.6788,14.6255,14.6635,97439.0
2015-07-08 13:00:00,19.25,19.26,19.22,19.22,113710.0,14.6635,14.6712,14.6407,14.6407,113710.0
2015-07-08 13:05:00,19.22,19.24,19.21,19.23,51143.0,14.6407,14.6559,14.6331,14.6483,51143.0
2015-07-08 13:10:00,19.23,19.25,19.21,19.22,77129.0,14.6483,14.6635,14.6331,14.6407,77129.0
2015-07-08 13:15:00,19.22,19.26,19.22,19.25,53317.0,14.6407,14.6712,14.6407,14.6635,53317.0
2015-07-08 13:20:00,19.24,19.26,19.23,19.25,78254.0,14.6559,14.6712,14.6483,14.6635,78254.0
2015-07-08 13:25:00,19.25,19.3,19.25,19.3,67109.0,14.6635,14.7016,14.6635,14.7016,67109.0
2015-07-08 13:30:00,19.3,19.3,19.27,19.28,38589.0,14.7016,14.7016,14.6788,14.6864,38589.0
2015-07-08 13:35:00,19.28,19.3,19.27,19.3,83057.0,14.6864,14.7016,14.6788,14.7016,83057.0
2015-07-08 13:40:00,19.3,19.32,19.29,19.31,28595.0,14.7016,14.7169,14.694,14.7093,28595.0
2015-07-08 13:45:00,19.31,19.32,19.29,19.3,73919.0,14.7093,14.7169,14.694,14.7016,73919.0
2015-07-08 13:50:00,19.31,19.31,19.28,19.31,46506.0,14.7093,14.7093,14.6864,14.7093,46506.0
2015-07-08 13:55:00,19.3,19.33,19.3,19.3,66718.0,14.7016,14.7245,14.7016,14.7016,66718.0
2015-07-08 14:00:00,19.31,19.32,19.27,19.29,103082.0,14.7093,14.7169,14.6788,14.694,103082.0
2015-07-08 14:05:00,19.3,19.33,19.26,19.29,136364.0,14.7016,14.7245,14.6712,14.694,136364.0
2015-07-08 14:10:00,19.28,19.31,19.27,19.3,119753.0,14.6864,14.7093,14.6788,14.7016,119753.0
2015-07-08 14:15:00,19.3,19.33,19.28,19.29,108230.0,14.7016,14.7245,14.6864,14.694,108230.0
2015-07-08 14:20:00,19.28,19.28,19.25,19.28,69254.0,14.6864,14.6864,14.6635,14.6864,69254.0
2015-07-08 14:25:00,19.28,19.3,19.25,19.3,86303.0,14.6864,14.7016,14.6635,14.7016,86303.0
2015-07-08 14:30:00,19.3,19.3,19.25,19.26,76662.0,14.7016,14.7016,14.6635,14.6712,76662.0
2015-07-08 14:35:00,19.25,19.25,19.23,19.25,43996.0,14.6635,14.6635,14.6483,14.6635,43996.0
2015-07-08 14:40:00,19.25,19.25,19.21,19.21,63699.0,14.6635,14.6635,14.6331,14.6331,63699.0
2015-07-08 14:45:00,19.21,19.22,19.16,19.16,104521.0,14.6331,14.6407,14.595,14.595,104521.0
2015-07-08 14:50:00,19.16,19.19,19.16,19.18,158200.0,14.595,14.6178,14.595,14.6102,158200.0
2015-07-08 14:55:00,19.19,19.24,19.18,19.2,154388.0,14.6178,14.6559,14.6102,14.6255,154388.0
2015-07-08 15:00:00,19.2,19.24,19.2,19.2,105021.0,14.6255,14.6559,14.6255,14.6255,105021.0
2015-07-08 15:05:00,19.19,19.24,19.19,19.22,117711.0,14.6178,14.6559,14.6178,14.6407,117711.0
2015-07-08 15:10:00,19.22,19.27,19.22,19.26,106025.0,14.6407,14.6788,14.6407,14.6712,106025.0
2015-07-08 15:15:00,19.26,19.27,19.21,19.23,98913.0,14.6712,14.6788,14.6331,14.6483,98913.0
2015-07-08 15:20:00,19.23,19.24,19.2,19.22,145621.0,14.6483,14.6559,14.6255,14.6407,145621.0
2015-07-08 15:25:00,19.21,19.23,19.17,19.18,141310.0,14.6331,14.6483,14.6026,14.6102,141310.0
2015-07-08 15:30:00,19.17,19.23,19.17,19.19,173464.0,14.6026,14.6483,14.6026,14.6178,173464.0
2015-07-08 15:35:00,19.2,19.22,19.16,19.2,181080.0,14.6255,14.6407,14.595,14.6255,181080.0
2015-07-08 15:40:00,19.2,19.25,19.19,19.22,177314.0,14.6255,14.6635,14.6178,14.6407,177314.0
2015-07-08 15:45:00,19.22,19.23,19.17,19.2,154173.0,14.6407,14.6483,14.6026,14.6255,154173.0
2015-07-08 15:50:00,19.19,19.19,19.17,19.18,187999.0,14.6178,14.6178,14.6026,14.6102,187999.0
2015-07-08 15:55:00,19.19,19.2,19.14,19.14,751569.0,14.6178,14.6255,14.5798,14.5798,751569.0
2015-07-09 09:30:00,19.46,19.59,19.42,19.55,337190.0,14.8235,14.9225,14.793,14.8921,337190.0
2015-07-09 09:35:00,19.55,19.56,19.49,19.54,185653.0,14.8921,14.8997,14.8464,14.8845,185653.0
2015-07-09 09:40:00,19.54,19.58,19.52,19.54,628101.0,14.8845,14.9149,14.8692,14.8845,628101.0
2015-07-09 09:45:00,19.54,19.55,19.48,19.5,288123.0,14.8845,14.8921,14.8387,14.854,288123.0
2015-07-09 09:50:00,19.5,19.52,19.46,19.5,167329.0,14.854,14.8692,14.8235,14.854,167329.0
2015-07-09 09:55:00,19.5,19.5,19.45,19.48,128594.0,14.854,14.854,14.8159,14.8387,128594.0
2015-07-09 10:00:00,19.48,19.5,19.48,19.49,142053.0,14.8387,14.854,14.8387,14.8464,142053.0
2015-07-09 10:05:00,19.49,19.5,19.45,19.46,186450.0,14.8464,14.854,14.8159,14.8235,186450.0
2015-07-09 10:10:00,19.45,19.47,19.42,19.45,153681.0,14.8159,14.8311,14.793,14.8159,153681.0
2015-07-09 10:15:00,19.45,19.47,19.41,19.42,110854.0,14.8159,14.8311,14.7854,14.793,110854.0
2015-07-09 10:20:00,19.41,19.42,19.34,19.34,148500.0,14.7854,14.793,14.7321,14.7321,148500.0
2015-07-09 10:25:00,19.34,19.35,19.26,19.26,214862.0,14.7321,14.7397,14.6712,14.6712,214862.0
2015-07-09 10:30:00,19.27,19.35,19.26,19.33,175461.0,14.6788,14.7397,14.6712,14.7245,175461.0
2015-07-09 10:35:00,19.32,19.33,19.29,19.3,112826.0,14.7169,14.7245,14.694,14.7016,112826.0
2015-07-09 10:40:00,19.29,19.3,19.27,19.28,197258.0,14.694,14.7016,14.6788,14.6864,197258.0
2015-07-09 10:45:00,19.28,19.32,19.27,19.31,226393.0,14.6864,14.7169,14.6788,14.7093,226393.0
2015-07-09 10:50:00,19.31,19.32,19.28,19.28,115319.0,14.7093,14.7169,14.6864,14.6864,115319.0
2015-07-09 10:55:00,19.29,19.3,19.28,19.3,68445.0,14.694,14.7016,14.6864,14.7016,68445.0
2015-07-09 11:00:00,19.3,19.31,19.27,19.29,130899.0,14.7016,14.7093,14.6788,14.694,130899.0
2015-07-09 11:05:00,19.29,19.31,19.28,19.3,104109.0,14.694,14.7093,14.6864,14.7016,104109.0
2015-07-09 11:10:00,19.3,19.31,19.29,19.3,34633.0,14.7016,14.7093,14.694,14.7016,34633.0
2015-07-09 11:15:00,19.29,19.31,19.29,19.3,100594.0,14.694,14.7093,14.694,14.7016,100594.0
2015-07-09 11:20:00,19.3,19.31,19.29,19.3,347460.0,14.7016,14.7093,14.694,14.7016,347460.0
2015-07-09 11:25:00,19.3,19.31,19.28,19.28,90105.0,14.7016,14.7093,14.6864,14.6864,90105.0
2015-07-09 11:30:00,19.28,19.29,19.27,19.28,59110.0,14.6864,14.694,14.6788,14.6864,59110.0
2015-07-09 11:35:00,19.28,19.29,19.26,19.27,87333.0,14.6864,14.694,14.6712,14.6788,87333.0
2015-07-09 11:40:00,19.27,19.29,19.27,19.29,31895.0,14.6788,14.694,14.6788,14.694,31895.0
2015-07-09 11:45:00,19.29,19.3,19.28,19.29,87645.0,14.694,14.7016,14.6864,14.694,87645.0
2015-07-09 11:50:00,19.29,19.3,19.28,19.3,133741.0,14.694,14.7016,14.6864,14.7016,133741.0
2015-07-09 11:55:00,19.3,19.3,19.27,19.28,121819.0,14.7016,14.7016,14.6788,14.6864,121819.0
2015-07-09 12:00:00,19.28,19.3,19.28,19.3,96727.0,14.6864,14.7016,14.6864,14.7016,96727.0
2015-07-09 12:05:00,19.3,19.3,19.27,19.29,156670.0,14.7016,14.7016,14.6788,14.694,156670.0
2015-07-09 12:10:00,19.28,19.3,19.26,19.27,70824.0,14.6864,14.7016,14.6712,14.6788,70824.0
2015-07-09 12:15:00,19.27,19.28,19.26,19.28,50758.0,14.6788,14.6864,14.6712,14.6864,50758.0
2015-07-09 12:20:00,19.28,19.28,19.27,19.27,26383.0,14.6864,14.6864,14.6788,14.6788,26383.0
2015-07-09 12:25:00,19.27,19.28,19.25,19.25,45213.0,14.6788,14.6864,14.6635,14.6635,45213.0
2015-07-09 12:30:00,19.26,19.27,19.24,19.27,130097.0,14.6712,14.6788,14.6559,14.6788,130097.0
2015-07-09 12:35:00,19.27,19.27,19.22,19.22,50899.0,14.6788,14.6788,14.6407,14.6407,50899.0
2015-07-09 12:40:00,19.22,19.24,19.22,19.23,30350.0,14.6407,14.6559,14.6407,14.6483,30350.0
2015-07-09 12:45:00,19.23,19.25,19.22,19.24,181635.0,14.6483,14.6635,14.6407,14.6559,181635.0
2015-07-09 12:50:00,19.24,19.27,19.24,19.27,71244.0,14.6559,14.6788,14.6559,14.6788,71244.0
2015-07-09 12:55:00,19.26,19.28,19.26,19.27,191908.0,14.6712,14.6864,14.6712,14.6788,191908.0
2015-07-09 13:00:00,19.26,19.27,19.25,19.26,129941.0,14.6712,14.6788,14.6635,14.6712,129941.0
2015-07-09 13:05:00,19.26,19.27,19.22,19.23,52136.0,14.6712,14.6788,14.6407,14.6483,52136.0
2015-07-09 13:10:00,19.23,19.24,19.22,19.22,60976.0,14.6483,14.6559,14.6407,14.6407,60976.0
2015-07-09 13:15:00,19.23,19.24,19.2,19.21,67463.0,14.6483,14.6559,14.6255,14.6331,67463.0
2015-07-09 13:20:00,19.2,19.22,19.19,19.21,81589.0,14.6255,14.6407,14.6178,14.6331,81589.0
2015-07-09 13:25:00,19.21,19.22,19.18,19.19,49507.0,14.6331,14.6407,14.6102,14.6178,49507.0
2015-07-09 13:30:00,19.19,19.21,19.18,19.19,127606.0,14.6178,14.6331,14.6102,14.6178,127606.0
2015-07-09 13:35:00,19.19,19.21,19.18,19.2,143497.0,14.6178,14.6331,14.6102,14.6255,143497.0
2015-07-09 13:40:00,19.2,19.2,19.18,19.2,42627.0,14.6255,14.6255,14.6102,14.6255,42627.0
2015-07-09 13:45:00,19.19,19.21,19.19,19.21,48589.0,14.6178,14.6331,14.6178,14.6331,48589.0
2015-07-09 13:50:00,19.2,19.21,19.19,19.19,36355.0,14.6255,14.6331,14.6178,14.6178,36355.0
2015-07-09 13:55:00,19.19,19.21,19.19,19.2,136571.0,14.6178,14.6331,14.6178,14.6255,136571.0
2015-07-09 14:00:00,19.2,19.2,19.18,19.19,49330.0,14.6255,14.6255,14.6102,14.6178,49330.0
2015-07-09 14:05:00,19.19,19.2,19.16,19.19,119621.0,14.6178,14.6255,14.595,14.6178,119621.0
2015-07-09 14:10:00,19.18,19.19,19.17,19.17,52037.0,14.6102,14.6178,14.6026,14.6026,52037.0
2015-07-09 14:15:00,19.18,19.18,19.15,19.15,58447.0,14.6102,14.6102,14.5874,14.5874,58447.0
2015-07-09 14:20:00,19.15,19.16,19.14,19.14,60436.0,14.5874,14.595,14.5798,14.5798,60436.0
2015-07-09 14:25:00,19.14,19.15,19.12,19.13,79314.0,14.5798,14.5874,14.5645,14.5721,79314.0
2015-07-09 14:30:00,19.13,19.15,19.13,19.14,72167.0,14.5721,14.5874,14.5721,14.5798,72167.0
2015-07-09 14:35:00,19.14,19.15,19.12,19.14,99176.0,14.5798,14.5874,14.5645,14.5798,99176.0
2015-07-09 14:40:00,19.14,19.15,19.13,19.14,44196.0,14.5798,14.5874,14.5721,14.5798,44196.0
2015-07-09 14:45:00,19.14,19.15,19.12,19.13,105946.0,14.5798,14.5874,14.5645,14.5721,105946.0
2015-07-09 14:50:00,19.13,19.2,19.13,19.2,160810.0,14.5721,14.6255,14.5721,14.6255,160810.0
2015-07-09 14:55:00,19.2,19.21,19.19,19.21,73135.0,14.6255,14.6331,14.6178,14.6331,73135.0
2015-07-09 15:00:00,19.2,19.22,19.19,19.21,75152.0,14.6255,14.6407,14.6178,14.6331,75152.0
2015-07-09 15:05:00,19.22,19.22,19.2,19.21,76685.0,14.6407,14.6407,14.6255,14.6331,76685.0
2015-07-09 15:10:00,19.21,19.22,19.2,19.22,109603.0,14.6331,14.6407,14.6255,14.6407,109603.0
2015-07-09 15:15:00,19.22,19.23,19.2,19.23,104376.0,14.6407,14.6483,14.6255,14.6483,104376.0
2015-07-09 15:20:00,19.23,19.23,19.21,19.21,39139.0,14.6483,14.6483,14.6331,14.6331,39139.0
2015-07-09 15:25:00,19.21,19.23,19.18,19.2,144631.0,14.6331,14.6483,14.6102,14.6255,144631.0
2015-07-09 15:30:00,19.2,19.2,19.15,19.15,91887.0,14.6255,14.6255,14.5874,14.5874,91887.0
2015-07-09 15:35:00,19.16,19.18,19.15,19.17,96216.0,14.595,14.6102,14.5874,14.6026,96216.0
2015-07-09 15:40:00,19.17,19.2,19.15,19.18,131439.0,14.6026,14.6255,14.5874,14.6102,131439.0
2015-07-09 15:45:00,19.19,19.2,19.18,19.19,90254.0,14.6178,14.6255,14.6102,14.6178,90254.0
2015-07-09 15:50:00,19.18,19.2,19.17,19.17,107168.0,14.6102,14.6255,14.6026,14.6026,107168.0
2015-07-09 15:55:00,19.18,19.2,19.15,19.15,478844.0,14.6102,14.6255,14.5874,14.5874,478844.0
2015-07-10 09:30:00,19.34,19.37,19.31,19.32,267131.0,14.7321,14.755,14.7093,14.7169,267131.0
2015-07-10 09:35:00,19.32,19.38,19.32,19.37,115369.0,14.7169,14.7626,14.7169,14.755,115369.0
2015-07-10 09:40:00,19.37,19.37,19.29,19.3,164132.0,14.755,14.755,14.694,14.7016,164132.0
2015-07-10 09:45:00,19.3,19.31,19.28,19.3,180600.0,14.7016,14.7093,14.6864,14.7016,180600.0
2015-07-10 09:50:00,19.31,19.31,19.28,19.29,197265.0,14.7093,14.7093,14.6864,14.694,197265.0
2015-07-10 09:55:00,19.29,19.31,19.27,19.29,80234.0,14.694,14.7093,14.6788,14.694,80234.0
2015-07-10 10:00:00,19.28,19.31,19.27,19.3,288501.0,14.6864,14.7093,14.6788,14.7016,288501.0
2015-07-10 10:05:00,19.3,19.32,19.27,19.29,173880.0,14.7016,14.7169,14.6788,14.694,173880.0
2015-07-10 10:10:00,19.28,19.28,19.25,19.27,102440.0,14.6864,14.6864,14.6635,14.6788,102440.0
2015-07-10 10:15:00,19.28,19.3,19.26,19.27,69347.0,14.6864,14.7016,14.6712,14.6788,69347.0
2015-07-10 10:20:00,19.28,19.28,19.24,19.28,90996.0,14.6864,14.6864,14.6559,14.6864,90996.0
2015-07-10 10:25:00,19.27,19.27,19.25,19.26,62023.0,14.6788,14.6788,14.6635,14.6712,62023.0
2015-07-10 10:30:00,19.27,19.28,19.23,19.23,103848.0,14.6788,14.6864,14.6483,14.6483,103848.0
2015-07-10 10:35:00,19.23,19.24,19.18,19.18,114233.0,14.6483,14.6559,14.6102,14.6102,114233.0
2015-07-10 10:40:00,19.18,19.19,19.13,19.14,147362.0,14.6102,14.6178,14.5721,14.5798,147362.0
2015-07-10 10:45:00,19.14,19.16,19.12,19.15,115125.0,14.5798,14.595,14.5645,14.5874,115125.0
2015-07-10 10:50:00,19.15,19.21,19.15,19.2,107341.0,14.5874,14.6331,14.5874,14.6255,107341.0
2015-07-10 10:55:00,19.2,19.23,19.19,19.21,88659.0,14.6255,14.6483,14.6178,14.6331,88659.0
2015-07-10 11:00:00,19.21,19.23,19.2,19.21,77012.0,14.6331,14.6483,14.6255,14.6331,77012.0
2015-07-10 11:05:00,19.21,19.23,19.2,19.2,71812.0,14.6331,14.6483,14.6255,14.6255,71812.0
2015-07-10 11:10:00,19.2,19.22,19.19,19.21,86741.0,14.6255,14.6407,14.6178,14.6331,86741.0
2015-07-10 11:15:00,19.21,19.22,19.2,19.22,46441.0,14.6331,14.6407,14.6255,14.6407,46441.0
2015-07-10 11:20:00,19.22,19.23,19.21,19.21,73736.0,14.6407,14.6483,14.6331,14.6331,73736.0
2015-07-10 11:25:00,19.22,19.23,19.21,19.22,100848.0,14.6407,14.6483,14.6331,14.6407,100848.0
2015-07-10 11:30:00,19.22,19.23,19.19,19.2,64752.0,14.6407,14.6483,14.6178,14.6255,64752.0
2015-07-10 11:35:00,19.21,19.22,19.19,19.21,100402.0,14.6331,14.6407,14.6178,14.6331,100402.0
2015-07-10 11:40:00,19.21,19.23,19.19,19.23,107396.0,14.6331,14.6483,14.6178,14.6483,107396.0
2015-07-10 11:45:00,19.23,19.27,19.23,19.26,120600.0,14.6483,14.6788,14.6483,14.6712,120600.0
2015-07-10 11:50:00,19.26,19.27,19.25,19.27,80626.0,14.6712,14.6788,14.6635,14.6788,80626.0
2015-07-10 11:55:00,19.26,19.29,19.25,19.29,153715.0,14.6712,14.694,14.6635,14.694,153715.0
2015-07-10 12:00:00,19.28,19.29,19.26,19.28,119617.0,14.6864,14.694,14.6712,14.6864,119617.0
2015-07-10 12:05:00,19.27,19.28,19.26,19.28,84323.0,14.6788,14.6864,14.6712,14.6864,84323.0
2015-07-10 12:10:00,19.28,19.28,19.26,19.28,69917.0,14.6864,14.6864,14.6712,14.6864,69917.0
2015-07-10 12:15:00,19.28,19.28,19.26,19.27,37240.0,14.6864,14.6864,14.6712,14.6788,37240.0
2015-07-10 12:20:00,19.27,19.28,19.25,19.27,87028.0,14.6788,14.6864,14.6635,14.6788,87028.0
2015-07-10 12:25:00,19.27,19.28,19.26,19.28,69883.0,14.6788,14.6864,14.6712,14.6864,69883.0
2015-07-10 12:30:00,19.28,19.28,19.23,19.24,148670.0,14.6864,14.6864,14.6483,14.6559,148670.0
2015-07-10 12:35:00,19.25,19.26,19.23,19.25,74115.0,14.6635,14.6712,14.6483,14.6635,74115.0
2015-07-10 12:40:00,19.24,19.25,19.22,19.24,52776.0,14.6559,14.6635,14.6407,14.6559,52776.0
2015-07-10 12:45:00,19.24,19.28,19.24,19.27,108223.0,14.6559,14.6864,14.6559,14.6788,108223.0
2015-07-10 12:50:00,19.27,19.29,19.26,19.29,52196.0,14.6788,14.694,14.6712,14.694,52196.0
2015-07-10 12:55:00,19.29,19.29,19.26,19.26,54474.0,14.694,14.694,14.6712,14.6712,54474.0
2015-07-10 13:00:00,19.27,19.28,19.24,19.28,83704.0,14.6788,14.6864,14.6559,14.6864,83704.0
2015-07-10 13:05:00,19.28,19.29,19.25,19.26,112628.0,14.6864,14.694,14.6635,14.6712,112628.0
2015-07-10 13:10:00,19.26,19.27,19.24,19.26,55149.0,14.6712,14.6788,14.6559,14.6712,55149.0
2015-07-10 13:15:00,19.27,19.27,19.23,19.27,54144.0,14.6788,14.6788,14.6483,14.6788,54144.0
2015-07-10 13:20:00,19.26,19.29,19.26,19.28,59977.0,14.6712,14.694,14.6712,14.6864,59977.0
2015-07-10 13:25:00,19.29,19.3,19.28,19.29,42312.0,14.694,14.7016,14.6864,14.694,42312.0
2015-07-10 13:30:00,19.29,19.3,19.28,19.29,43613.0,14.694,14.7016,14.6864,14.694,43613.0
2015-07-10 13:35:00,19.29,19.29,19.27,19.29,41293.0,14.694,14.694,14.6788,14.694,41293.0
2015-07-10 13:40:00,19.29,19.29,19.27,19.28,51603.0,14.694,14.694,14.6788,14.6864,51603.0
2015-07-10 13:45:00,19.28,19.29,19.25,19.26,57108.0,14.6864,14.694,14.6635,14.6712,57108.0
2015-07-10 13:50:00,19.27,19.29,19.26,19.29,25241.0,14.6788,14.694,14.6712,14.694,25241.0
2015-07-10 13:55:00,19.29,19.3,19.27,19.3,76417.0,14.694,14.7016,14.6788,14.7016,76417.0
2015-07-10 14:00:00,19.3,19.3,19.29,19.3,139657.0,14.7016,14.7016,14.694,14.7016,139657.0
2015-07-10 14:05:00,19.3,19.3,19.28,19.29,60840.0,14.7016,14.7016,14.6864,14.694,60840.0
2015-07-10 14:10:00,19.28,19.3,19.28,19.3,41189.0,14.6864,14.7016,14.6864,14.7016,41189.0
2015-07-10 14:15:00,19.3,19.31,19.29,19.31,68215.0,14.7016,14.7093,14.694,14.7093,68215.0
2015-07-10 14:20:00,19.31,19.32,19.29,19.29,104604.0,14.7093,14.7169,14.694,14.694,104604.0
2015-07-10 14:25:00,19.3,19.31,19.28,19.29,102916.0,14.7016,14.7093,14.6864,14.694,102916.0
2015-07-10 14:30:00,19.3,19.31,19.28,19.31,76616.0,14.7016,14.7093,14.6864,14.7093,76616.0
2015-07-10 14:35:00,19.3,19.32,19.3,19.32,67878.0,14.7016,14.7169,14.7016,14.7169,67878.0
2015-07-10 14:40:00,19.32,19.33,19.31,19.33,82188.0,14.7169,14.7245,14.7093,14.7245,82188.0
2015-07-10 14:45:00,19.33,19.33,19.31,19.31,55736.0,14.7245,14.7245,14.7093,14.7093,55736.0
2015-07-10 14:50:00,19.32,19.34,19.31,19.34,54889.0,14.7169,14.7321,14.7093,14.7321,54889.0
2015-07-10 14:55:00,19.34,19.36,19.33,19.36,85850.0,14.7321,14.7473,14.7245,14.7473,85850.0
2015-07-10 15:00:00,19.36,19.37,19.34,19.35,78354.0,14.7473,14.755,14.7321,14.7397,78354.0
2015-07-10 15:05:00,19.35,19.35,19.33,19.33,56451.0,14.7397,14.7397,14.7245,14.7245,56451.0
2015-07-10 15:10:00,19.34,19.37,19.33,19.36,105597.0,14.7321,14.755,14.7245,14.7473,105597.0
2015-07-10 15:15:00,19.36,19.38,19.35,19.36,74392.0,14.7473,14.7626,14.7397,14.7473,74392.0
2015-07-10 15:20:00,19.36,19.37,19.33,19.35,152480.0,14.7473,14.755,14.7245,14.7397,152480.0
2015-07-10 15:25:00,19.35,19.37,19.34,19.35,101622.0,14.7397,14.755,14.7321,14.7397,101622.0
2015-07-10 15:30:00,19.35,19.35,19.31,19.31,68834.0,14.7397,14.7397,14.7093,14.7093,68834.0
2015-07-10 15:35:00,19.31,19.32,19.29,19.3,182677.0,14.7093,14.7169,14.694,14.7016,182677.0
2015-07-10 15:40:00,19.3,19.33,19.29,19.32,222787.0,14.7016,14.7245,14.694,14.7169,222787.0
2015-07-10 15:45:00,19.32,19.33,19.3,19.3,199883.0,14.7169,14.7245,14.7016,14.7016,199883.0
2015-07-10 15:50:00,19.3,19.31,19.3,19.3,160187.0,14.7016,14.7093,14.7016,14.7016,160187.0
2015-07-10 15:55:00,19.3,19.31,19.28,19.28,558143.0,14.7016,14.7093,14.6864,14.6864,558143.0
2015-07-13 09:30:00,18.96,18.96,18.82,18.91,1014767.0,14.4426,14.4426,14.336,14.4046,1014767.0
2015-07-13 09:35:00,18.91,18.93,18.8,18.84,397085.0,14.4046,14.4198,14.3208,14.3512,397085.0
2015-07-13 09:40:00,18.83,18.88,18.8,18.82,548210.0,14.3436,14.3817,14.3208,14.336,548210.0
2015-07-13 09:45:00,18.81,18.88,18.81,18.83,357257.0,14.3284,14.3817,14.3284,14.3436,357257.0
2015-07-13 09:50:00,18.83,18.86,18.8,18.84,327497.0,14.3436,14.3665,14.3208,14.3512,327497.0
2015-07-13 09:55:00,18.84,18.91,18.81,18.91,173248.0,14.3512,14.4046,14.3284,14.4046,173248.0
2015-07-13 10:00:00,18.9,18.96,18.9,18.91,202277.0,14.3969,14.4426,14.3969,14.4046,202277.0
2015-07-13 10:05:00,18.9,18.91,18.85,18.86,275843.0,14.3969,14.4046,14.3588,14.3665,275843.0
2015-07-13 10:10:00,18.86,18.97,18.84,18.96,242821.0,14.3665,14.4503,14.3512,14.4426,242821.0
2015-07-13 10:15:00,18.95,18.98,18.93,18.96,191132.0,14.435,14.4579,14.4198,14.4426,191132.0
2015-07-13 10:20:00,18.96,18.99,18.91,18.92,241648.0,14.4426,14.4655,14.4046,14.4122,241648.0
2015-07-13 10:25:00,18.92,18.93,18.85,18.87,166063.0,14.4122,14.4198,14.3588,14.3741,166063.0
2015-07-13 10:30:00,18.86,18.89,18.86,18.87,127911.0,14.3665,14.3893,14.3665,14.3741,127911.0
2015-07-13 10:35:00,18.86,18.87,18.78,18.8,626887.0,14.3665,14.3741,14.3055,14.3208,626887.0
2015-07-13 10:40:00,18.8,18.8,18.71,18.71,554398.0,14.3208,14.3208,14.2522,14.2522,554398.0
2015-07-13 10:45:00,18.72,18.74,18.67,18.71,510198.0,14.2598,14.2751,14.2217,14.2522,510198.0
2015-07-13 10:50:00,18.7,18.74,18.69,18.72,253403.0,14.2446,14.2751,14.237,14.2598,253403.0
2015-07-13 10:55:00,18.72,18.79,18.72,18.77,295620.0,14.2598,14.3131,14.2598,14.2979,295620.0
2015-07-13 11:00:00,18.76,18.78,18.75,18.78,182886.0,14.2903,14.3055,14.2827,14.3055,182886.0
2015-07-13 11:05:00,18.78,18.83,18.77,18.8,160676.0,14.3055,14.3436,14.2979,14.3208,160676.0
2015-07-13 11:10:00,18.8,18.82,18.77,18.78,96125.0,14.3208,14.336,14.2979,14.3055,96125.0
2015-07-13 11:15:00,18.77,18.8,18.73,18.8,117314.0,14.2979,14.3208,14.2674,14.3208,117314.0
2015-07-13 11:20:00,18.8,18.83,18.79,18.83,93507.0,14.3208,14.3436,14.3131,14.3436,93507.0
2015-07-13 11:25:00,18.83,18.86,18.82,18.86,107794.0,14.3436,14.3665,14.336,14.3665,107794.0
2015-07-13 11:30:00,18.86,18.87,18.84,18.87,111218.0,14.3665,14.3741,14.3512,14.3741,111218.0
2015-07-13 11:35:00,18.87,18.87,18.84,18.85,79770.0,14.3741,14.3741,14.3512,14.3588,79770.0
2015-07-13 11:40:00,18.85,18.85,18.83,18.84,166987.0,14.3588,14.3588,14.3436,14.3512,166987.0
2015-07-13 11:45:00,18.84,18.84,18.78,18.78,130083.0,14.3512,14.3512,14.3055,14.3055,130083.0
2015-07-13 11:50:00,18.78,18.83,18.78,18.83,68799.0,14.3055,14.3436,14.3055,14.3436,68799.0
2015-07-13 11:55:00,18.83,18.85,18.82,18.85,118805.0,14.3436,14.3588,14.336,14.3588,118805.0
2015-07-13 12:00:00,18.84,18.87,18.84,18.85,193135.0,14.3512,14.3741,14.3512,14.3588,193135.0
2015-07-13 12:05:00,18.86,18.86,18.85,18.86,41815.0,14.3665,14.3665,14.3588,14.3665,41815.0
2015-07-13 12:10:00,18.86,18.87,18.85,18.87,135052.0,14.3665,14.3741,14.3588,14.3741,135052.0
2015-07-13 12:15:00,18.87,18.87,18.82,18.83,154140.0,14.3741,14.3741,14.336,14.3436,154140.0
2015-07-13 12:20:00,18.83,18.84,18.82,18.84,73542.0,14.3436,14.3512,14.336,14.3512,73542.0
2015-07-13 12:25:00,18.84,18.84,18.82,18.83,132526.0,14.3512,14.3512,14.336,14.3436,132526.0
2015-07-13 12:30:00,18.82,18.84,18.82,18.82,88993.0,14.336,14.3512,14.336,14.336,88993.0
2015-07-13 12:35:00,18.83,18.85,18.82,18.83,111783.0,14.3436,14.3588,14.336,14.3436,111783.0
2015-07-13 12:40:00,18.84,18.85,18.83,18.85,63456.0,14.3512,14.3588,14.3436,14.3588,63456.0
2015-07-13 12:45:00,18.85,18.85,18.83,18.85,67659.0,14.3588,14.3588,14.3436,14.3588,67659.0
2015-07-13 12:50:00,18.85,18.86,18.84,18.85,197553.0,14.3588,14.3665,14.3512,14.3588,197553.0
2015-07-13 12:55:00,18.85,18.86,18.84,18.85,62100.0,14.3588,14.3665,14.3512,14.3588,62100.0
2015-07-13 13:00:00,18.86,18.86,18.85,18.86,47120.0,14.3665,14.3665,14.3588,14.3665,47120.0
2015-07-13 13:05:00,18.86,18.87,18.85,18.86,105683.0,14.3665,14.3741,14.3588,14.3665,105683.0
2015-07-13 13:10:00,18.86,18.87,18.86,18.87,36009.0,14.3665,14.3741,14.3665,14.3741,36009.0
2015-07-13 13:15:00,18.86,18.88,18.86,18.88,69412.0,14.3665,14.3817,14.3665,14.3817,69412.0
2015-07-13 13:20:00,18.88,18.89,18.87,18.89,79447.0,14.3817,14.3893,14.3741,14.3893,79447.0
2015-07-13 13:25:00,18.89,18.91,18.88,18.89,294079.0,14.3893,14.4046,14.3817,14.3893,294079.0
2015-07-13 13:30:00,18.89,18.91,18.84,18.85,219645.0,14.3893,14.4046,14.3512,14.3588,219645.0
2015-07-13 13:35:00,18.86,18.86,18.84,18.85,166198.0,14.3665,14.3665,14.3512,14.3588,166198.0
2015-07-13 13:40:00,18.85,18.87,18.84,18.87,100537.0,14.3588,14.3741,14.3512,14.3741,100537.0
2015-07-13 13:45:00,18.87,18.87,18.85,18.87,185026.0,14.3741,14.3741,14.3588,14.3741,185026.0
2015-07-13 13:50:00,18.87,18.9,18.86,18.9,194505.0,14.3741,14.3969,14.3665,14.3969,194505.0
2015-07-13 13:55:00,18.9,18.91,18.89,18.91,239551.0,14.3969,14.4046,14.3893,14.4046,239551.0
2015-07-13 14:00:00,18.91,18.92,18.9,18.91,71390.0,14.4046,14.4122,14.3969,14.4046,71390.0
2015-07-13 14:05:00,18.91,18.94,18.91,18.94,54182.0,14.4046,14.4274,14.4046,14.4274,54182.0
2015-07-13 14:10:00,18.94,18.95,18.93,18.95,56958.0,14.4274,14.435,14.4198,14.435,56958.0
2015-07-13 14:15:00,18.95,18.96,18.94,18.96,75685.0,14.435,14.4426,14.4274,14.4426,75685.0
2015-07-13 14:20:00,18.95,18.99,18.95,18.98,93688.0,14.435,14.4655,14.435,14.4579,93688.0
2015-07-13 14:25:00,18.99,19.0,18.97,18.99,121602.0,14.4655,14.4731,14.4503,14.4655,121602.0
2015-07-13 14:30:00,18.99,19.0,18.98,19.0,106765.0,14.4655,14.4731,14.4579,14.4731,106765.0
2015-07-13 14:35:00,19.0,19.01,18.99,19.01,102952.0,14.4731,14.4807,14.4655,14.4807,102952.0
2015-07-13 14:40:00,19.01,19.02,19.0,19.01,116868.0,14.4807,14.4883,14.4731,14.4807,116868.0
2015-07-13 14:45:00,19.01,19.02,19.01,19.01,54986.0,14.4807,14.4883,14.4807,14.4807,54986.0
2015-07-13 14:50:00,19.01,19.04,19.01,19.03,116958.0,14.4807,14.5036,14.4807,14.496,116958.0
2015-07-13 14:55:00,19.04,19.09,19.03,19.09,187082.0,14.5036,14.5417,14.496,14.5417,187082.0
2015-07-13 15:00:00,19.09,19.1,19.07,19.07,175402.0,14.5417,14.5493,14.5264,14.5264,175402.0
2015-07-13 15:05:00,19.07,19.09,19.07,19.09,187350.0,14.5264,14.5417,14.5264,14.5417,187350.0
2015-07-13 15:10:00,19.09,19.13,19.08,19.12,305790.0,14.5417,14.5721,14.5341,14.5645,305790.0
2015-07-13 15:15:00,19.11,19.12,19.09,19.11,241305.0,14.5569,14.5645,14.5417,14.5569,241305.0
2015-07-13 15:20:00,19.11,19.14,19.1,19.14,140030.0,14.5569,14.5798,14.5493,14.5798,140030.0
2015-07-13 15:25:00,19.14,19.16,19.12,19.16,358394.0,14.5798,14.595,14.5645,14.595,358394.0
2015-07-13 15:30:00,19.15,19.16,19.1,19.12,285706.0,14.5874,14.595,14.5493,14.5645,285706.0
2015-07-13 15:35:00,19.12,19.13,19.11,19.12,165605.0,14.5645,14.5721,14.5569,14.5645,165605.0
2015-07-13 15:40:00,19.12,19.16,19.12,19.13,349043.0,14.5645,14.595,14.5645,14.5721,349043.0
2015-07-13 15:45:00,19.14,19.16,19.12,19.14,611498.0,14.5798,14.595,14.5645,14.5798,611498.0
2015-07-13 15:50:00,19.14,19.16,19.12,19.15,431945.0,14.5798,14.595,14.5645,14.5874,431945.0
2015-07-13 15:55:00,19.14,19.16,19.11,19.15,942844.0,14.5798,14.595,14.5569,14.5874,942844.0
2015-07-14 09:30:00,19.15,19.22,19.13,19.2,283852.0,14.5874,14.6407,14.5721,14.6255,283852.0
2015-07-14 09:35:00,19.2,19.23,19.18,19.21,83257.0,14.6255,14.6483,14.6102,14.6331,83257.0
2015-07-14 09:40:00,19.2,19.21,19.16,19.19,87501.0,14.6255,14.6331,14.595,14.6178,87501.0
2015-07-14 09:45:00,19.2,19.27,19.19,19.26,101324.0,14.6255,14.6788,14.6178,14.6712,101324.0
2015-07-14 09:50:00,19.26,19.31,19.25,19.27,104117.0,14.6712,14.7093,14.6635,14.6788,104117.0
2015-07-14 09:55:00,19.28,19.28,19.21,19.24,90260.0,14.6864,14.6864,14.6331,14.6559,90260.0
2015-07-14 10:00:00,19.24,19.27,19.22,19.27,44492.0,14.6559,14.6788,14.6407,14.6788,44492.0
2015-07-14 10:05:00,19.26,19.28,19.25,19.28,40443.0,14.6712,14.6864,14.6635,14.6864,40443.0
2015-07-14 10:10:00,19.28,19.28,19.24,19.26,133049.0,14.6864,14.6864,14.6559,14.6712,133049.0
2015-07-14 10:15:00,19.26,19.27,19.25,19.27,36131.0,14.6712,14.6788,14.6635,14.6788,36131.0
2015-07-14 10:20:00,19.27,19.31,19.26,19.3,117614.0,14.6788,14.7093,14.6712,14.7016,117614.0
2015-07-14 10:25:00,19.31,19.32,19.28,19.3,80220.0,14.7093,14.7169,14.6864,14.7016,80220.0
2015-07-14 10:30:00,19.3,19.32,19.29,19.29,65664.0,14.7016,14.7169,14.694,14.694,65664.0
2015-07-14 10:35:00,19.28,19.3,19.28,19.29,60288.0,14.6864,14.7016,14.6864,14.694,60288.0
2015-07-14 10:40:00,19.28,19.29,19.24,19.26,87915.0,14.6864,14.694,14.6559,14.6712,87915.0
2015-07-14 10:45:00,19.26,19.28,19.25,19.27,56398.0,14.6712,14.6864,14.6635,14.6788,56398.0
2015-07-14 10:50:00,19.27,19.29,19.26,19.28,65166.0,14.6788,14.694,14.6712,14.6864,65166.0
2015-07-14 10:55:00,19.28,19.29,19.27,19.28,52046.0,14.6864,14.694,14.6788,14.6864,52046.0
2015-07-14 11:00:00,19.28,19.29,19.27,19.27,55056.0,14.6864,14.694,14.6788,14.6788,55056.0
2015-07-14 11:05:00,19.27,19.27,19.23,19.23,87865.0,14.6788,14.6788,14.6483,14.6483,87865.0
2015-07-14 11:10:00,19.23,19.24,19.22,19.23,61582.0,14.6483,14.6559,14.6407,14.6483,61582.0
2015-07-14 11:15:00,19.23,19.26,19.23,19.25,58880.0,14.6483,14.6712,14.6483,14.6635,58880.0
2015-07-14 11:20:00,19.25,19.28,19.24,19.28,67023.0,14.6635,14.6864,14.6559,14.6864,67023.0
2015-07-14 11:25:00,19.28,19.29,19.26,19.29,110661.0,14.6864,14.694,14.6712,14.694,110661.0
2015-07-14 11:30:00,19.29,19.29,19.24,19.24,90851.0,14.694,14.694,14.6559,14.6559,90851.0
2015-07-14 11:35:00,19.24,19.24,19.22,19.23,35800.0,14.6559,14.6559,14.6407,14.6483,35800.0
2015-07-14 11:40:00,19.22,19.3,19.22,19.3,142211.0,14.6407,14.7016,14.6407,14.7016,142211.0
2015-07-14 11:45:00,19.3,19.31,19.29,19.3,74882.0,14.7016,14.7093,14.694,14.7016,74882.0
2015-07-14 11:50:00,19.3,19.32,19.29,19.32,60361.0,14.7016,14.7169,14.694,14.7169,60361.0
2015-07-14 11:55:00,19.31,19.32,19.28,19.28,57023.0,14.7093,14.7169,14.6864,14.6864,57023.0
2015-07-14 12:00:00,19.28,19.3,19.28,19.3,37177.0,14.6864,14.7016,14.6864,14.7016,37177.0
2015-07-14 12:05:00,19.29,19.3,19.27,19.28,72458.0,14.694,14.7016,14.6788,14.6864,72458.0
2015-07-14 12:10:00,19.28,19.28,19.23,19.23,63319.0,14.6864,14.6864,14.6483,14.6483,63319.0
2015-07-14 12:15:00,19.23,19.24,19.21,19.22,59927.0,14.6483,14.6559,14.6331,14.6407,59927.0
2015-07-14 12:20:00,19.21,19.22,19.21,19.21,32420.0,14.6331,14.6407,14.6331,14.6331,32420.0
2015-07-14 12:25:00,19.21,19.22,19.21,19.21,36450.0,14.6331,14.6407,14.6331,14.6331,36450.0
2015-07-14 12:30:00,19.21,19.22,19.21,19.21,40061.0,14.6331,14.6407,14.6331,14.6331,40061.0
2015-07-14 12:35:00,19.21,19.22,19.19,19.19,46573.0,14.6331,14.6407,14.6178,14.6178,46573.0
2015-07-14 12:40:00,19.19,19.2,19.17,19.18,44768.0,14.6178,14.6255,14.6026,14.6102,44768.0
2015-07-14 12:45:00,19.17,19.18,19.15,19.15,96659.0,14.6026,14.6102,14.5874,14.5874,96659.0
2015-07-14 12:50:00,19.16,19.19,19.15,19.16,97880.0,14.595,14.6178,14.5874,14.595,97880.0
2015-07-14 12:55:00,19.16,19.18,19.15,19.18,57918.0,14.595,14.6102,14.5874,14.6102,57918.0
2015-07-14 13:00:00,19.18,19.18,19.14,19.15,73296.0,14.6102,14.6102,14.5798,14.5874,73296.0
2015-07-14 13:05:00,19.16,19.17,19.15,19.16,34842.0,14.595,14.6026,14.5874,14.595,34842.0
2015-07-14 13:10:00,19.17,19.19,19.16,19.18,73889.0,14.6026,14.6178,14.595,14.6102,73889.0
2015-07-14 13:15:00,19.18,19.19,19.18,19.19,33361.0,14.6102,14.6178,14.6102,14.6178,33361.0
2015-07-14 13:20:00,19.19,19.19,19.18,19.19,9821.0,14.6178,14.6178,14.6102,14.6178,9821.0
2015-07-14 13:25:00,19.19,19.19,19.18,19.18,27536.0,14.6178,14.6178,14.6102,14.6102,27536.0
2015-07-14 13:30:00,19.19,19.2,19.18,19.2,111435.0,14.6178,14.6255,14.6102,14.6255,111435.0
2015-07-14 13:35:00,19.2,19.2,19.16,19.16,136682.0,14.6255,14.6255,14.595,14.595,136682.0
2015-07-14 13:40:00,19.16,19.17,19.14,19.15,37749.0,14.595,14.6026,14.5798,14.5874,37749.0
2015-07-14 13:45:00,19.14,19.19,19.14,19.18,275537.0,14.5798,14.6178,14.5798,14.6102,275537.0
2015-07-14 13:50:00,19.18,19.19,19.18,19.18,34618.0,14.6102,14.6178,14.6102,14.6102,34618.0
2015-07-14 13:55:00,19.19,19.21,19.18,19.21,134098.0,14.6178,14.6331,14.6102,14.6331,134098.0
2015-07-14 14:00:00,19.21,19.23,19.2,19.2,124066.0,14.6331,14.6483,14.6255,14.6255,124066.0
2015-07-14 14:05:00,19.21,19.23,19.2,19.22,60864.0,14.6331,14.6483,14.6255,14.6407,60864.0
2015-07-14 14:10:00,19.22,19.22,19.2,19.21,36578.0,14.6407,14.6407,14.6255,14.6331,36578.0
2015-07-14 14:15:00,19.21,19.23,19.2,19.23,58646.0,14.6331,14.6483,14.6255,14.6483,58646.0
2015-07-14 14:20:00,19.23,19.23,19.22,19.23,25690.0,14.6483,14.6483,14.6407,14.6483,25690.0
2015-07-14 14:25:00,19.23,19.25,19.22,19.25,51934.0,14.6483,14.6635,14.6407,14.6635,51934.0
2015-07-14 14:30:00,19.25,19.27,19.24,19.26,109527.0,14.6635,14.6788,14.6559,14.6712,109527.0
2015-07-14 14:35:00,19.25,19.26,19.25,19.26,29073.0,14.6635,14.6712,14.6635,14.6712,29073.0
2015-07-14 14:40:00,19.26,19.26,19.25,19.26,29359.0,14.6712,14.6712,14.6635,14.6712,29359.0
2015-07-14 14:45:00,19.25,19.26,19.24,19.24,64981.0,14.6635,14.6712,14.6559,14.6559,64981.0
2015-07-14 14:50:00,19.25,19.25,19.24,19.24,25064.0,14.6635,14.6635,14.6559,14.6559,25064.0
2015-07-14 14:55:00,19.24,19.25,19.24,19.25,36180.0,14.6559,14.6635,14.6559,14.6635,36180.0
2015-07-14 15:00:00,19.25,19.27,19.25,19.26,152038.0,14.6635,14.6788,14.6635,14.6712,152038.0
2015-07-14 15:05:00,19.26,19.26,19.24,19.24,71383.0,14.6712,14.6712,14.6559,14.6559,71383.0
2015-07-14 15:10:00,19.24,19.29,19.24,19.29,145685.0,14.6559,14.694,14.6559,14.694,145685.0
2015-07-14 15:15:00,19.29,19.3,19.28,19.28,78416.0,14.694,14.7016,14.6864,14.6864,78416.0
2015-07-14 15:20:00,19.29,19.29,19.25,19.26,105439.0,14.694,14.694,14.6635,14.6712,105439.0
2015-07-14 15:25:00,19.25,19.26,19.25,19.26,65140.0,14.6635,14.6712,14.6635,14.6712,65140.0
2015-07-14 15:30:00,19.25,19.26,19.25,19.25,59319.0,14.6635,14.6712,14.6635,14.6635,59319.0
2015-07-14 15:35:00,19.26,19.26,19.23,19.23,166144.0,14.6712,14.6712,14.6483,14.6483,166144.0
2015-07-14 15:40:00,19.23,19.25,19.23,19.25,90499.0,14.6483,14.6635,14.6483,14.6635,90499.0
2015-07-14 15:45:00,19.25,19.26,19.24,19.26,181581.0,14.6635,14.6712,14.6559,14.6712,181581.0
2015-07-14 15:50:00,19.26,19.26,19.25,19.26,169204.0,14.6712,14.6712,14.6635,14.6712,169204.0
2015-07-14 15:55:00,19.26,19.26,19.24,19.25,530286.0,14.6712,14.6712,14.6559,14.6635,530286.0
2015-07-15 09:30:00,19.3,19.31,19.18,19.3,213733.0,14.7016,14.7093,14.6102,14.7016,213733.0
2015-07-15 09:35:00,19.3,19.31,19.22,19.25,162139.0,14.7016,14.7093,14.6407,14.6635,162139.0
2015-07-15 09:40:00,19.25,19.26,19.1,19.11,333466.0,14.6635,14.6712,14.5493,14.5569,333466.0
2015-07-15 09:45:00,19.1,19.21,19.1,19.18,192147.0,14.5493,14.6331,14.5493,14.6102,192147.0
2015-07-15 09:50:00,19.19,19.24,19.17,19.24,46202.0,14.6178,14.6559,14.6026,14.6559,46202.0
2015-07-15 09:55:00,19.24,19.28,19.23,19.26,103308.0,14.6559,14.6864,14.6483,14.6712,103308.0
2015-07-15 10:00:00,19.26,19.27,19.2,19.23,132078.0,14.6712,14.6788,14.6255,14.6483,132078.0
2015-07-15 10:05:00,19.23,19.25,19.22,19.25,51069.0,14.6483,14.6635,14.6407,14.6635,51069.0
2015-07-15 10:10:00,19.24,19.27,19.24,19.27,47216.0,14.6559,14.6788,14.6559,14.6788,47216.0
2015-07-15 10:15:00,19.28,19.28,19.23,19.24,94136.0,14.6864,14.6864,14.6483,14.6559,94136.0
2015-07-15 10:20:00,19.24,19.25,19.22,19.23,68833.0,14.6559,14.6635,14.6407,14.6483,68833.0
2015-07-15 10:25:00,19.23,19.24,19.2,19.21,78225.0,14.6483,14.6559,14.6255,14.6331,78225.0
2015-07-15 10:30:00,19.21,19.25,19.2,19.21,124930.0,14.6331,14.6635,14.6255,14.6331,124930.0
2015-07-15 10:35:00,19.21,19.25,19.19,19.19,139508.0,14.6331,14.6635,14.6178,14.6178,139508.0
2015-07-15 10:40:00,19.19,19.23,19.18,19.18,95485.0,14.6178,14.6483,14.6102,14.6102,95485.0
2015-07-15 10:45:00,19.18,19.21,19.18,19.21,60982.0,14.6102,14.6331,14.6102,14.6331,60982.0
2015-07-15 10:50:00,19.21,19.22,19.19,19.21,74545.0,14.6331,14.6407,14.6178,14.6331,74545.0
2015-07-15 10:55:00,19.21,19.22,19.19,19.19,78795.0,14.6331,14.6407,14.6178,14.6178,78795.0
2015-07-15 11:00:00,19.19,19.22,19.19,19.21,55367.0,14.6178,14.6407,14.6178,14.6331,55367.0
2015-07-15 11:05:00,19.21,19.23,19.19,19.21,109139.0,14.6331,14.6483,14.6178,14.6331,109139.0
2015-07-15 11:10:00,19.22,19.22,19.16,19.16,69713.0,14.6407,14.6407,14.595,14.595,69713.0
2015-07-15 11:15:00,19.17,19.18,19.16,19.17,41427.0,14.6026,14.6102,14.595,14.6026,41427.0
2015-07-15 11:20:00,19.17,19.2,19.17,19.17,77570.0,14.6026,14.6255,14.6026,14.6026,77570.0
2015-07-15 11:25:00,19.17,19.18,19.15,19.16,79109.0,14.6026,14.6102,14.5874,14.595,79109.0
2015-07-15 11:30:00,19.16,19.16,19.14,19.16,46618.0,14.595,14.595,14.5798,14.595,46618.0
2015-07-15 11:35:00,19.15,19.2,19.15,19.19,114488.0,14.5874,14.6255,14.5874,14.6178,114488.0
2015-07-15 11:40:00,19.19,19.19,19.16,19.17,72627.0,14.6178,14.6178,14.595,14.6026,72627.0
2015-07-15 11:45:00,19.17,19.19,19.15,19.17,111304.0,14.6026,14.6178,14.5874,14.6026,111304.0
2015-07-15 11:50:00,19.17,19.17,19.15,19.16,37793.0,14.6026,14.6026,14.5874,14.595,37793.0
2015-07-15 11:55:00,19.16,19.16,19.14,19.14,39265.0,14.595,14.595,14.5798,14.5798,39265.0
2015-07-15 12:00:00,19.15,19.18,19.14,19.14,83778.0,14.5874,14.6102,14.5798,14.5798,83778.0
2015-07-15 12:05:00,19.14,19.15,19.14,19.15,33985.0,14.5798,14.5874,14.5798,14.5874,33985.0
2015-07-15 12:10:00,19.15,19.15,19.12,19.13,45500.0,14.5874,14.5874,14.5645,14.5721,45500.0
2015-07-15 12:15:00,19.13,19.13,19.1,19.11,45840.0,14.5721,14.5721,14.5493,14.5569,45840.0
2015-07-15 12:20:00,19.11,19.13,19.1,19.13,75688.0,14.5569,14.5721,14.5493,14.5721,75688.0
2015-07-15 12:25:00,19.13,19.13,19.11,19.13,41833.0,14.5721,14.5721,14.5569,14.5721,41833.0
2015-07-15 12:30:00,19.13,19.14,19.11,19.11,48814.0,14.5721,14.5798,14.5569,14.5569,48814.0
2015-07-15 12:35:00,19.12,19.13,19.11,19.13,34232.0,14.5645,14.5721,14.5569,14.5721,34232.0
2015-07-15 12:40:00,19.13,19.14,19.11,19.14,43083.0,14.5721,14.5798,14.5569,14.5798,43083.0
2015-07-15 12:45:00,19.14,19.15,19.12,19.13,51291.0,14.5798,14.5874,14.5645,14.5721,51291.0
2015-07-15 12:50:00,19.13,19.13,19.1,19.11,45996.0,14.5721,14.5721,14.5493,14.5569,45996.0
2015-07-15 12:55:00,19.11,19.11,19.09,19.11,54355.0,14.5569,14.5569,14.5417,14.5569,54355.0
2015-07-15 13:00:00,19.11,19.11,19.09,19.11,50300.0,14.5569,14.5569,14.5417,14.5569,50300.0
2015-07-15 13:05:00,19.11,19.12,19.09,19.11,44438.0,14.5569,14.5645,14.5417,14.5569,44438.0
2015-07-15 13:10:00,19.11,19.14,19.09,19.14,51578.0,14.5569,14.5798,14.5417,14.5798,51578.0
2015-07-15 13:15:00,19.14,19.14,19.12,19.13,23720.0,14.5798,14.5798,14.5645,14.5721,23720.0
2015-07-15 13:20:00,19.13,19.13,19.11,19.13,49556.0,14.5721,14.5721,14.5569,14.5721,49556.0
2015-07-15 13:25:00,19.13,19.14,19.12,19.13,41278.0,14.5721,14.5798,14.5645,14.5721,41278.0
2015-07-15 13:30:00,19.13,19.14,19.12,19.14,29494.0,14.5721,14.5798,14.5645,14.5798,29494.0
2015-07-15 13:35:00,19.14,19.15,19.11,19.11,68930.0,14.5798,14.5874,14.5569,14.5569,68930.0
2015-07-15 13:40:00,19.11,19.11,19.09,19.1,69966.0,14.5569,14.5569,14.5417,14.5493,69966.0
2015-07-15 13:45:00,19.1,19.11,19.09,19.1,26794.0,14.5493,14.5569,14.5417,14.5493,26794.0
2015-07-15 13:50:00,19.1,19.13,19.1,19.12,57701.0,14.5493,14.5721,14.5493,14.5645,57701.0
2015-07-15 13:55:00,19.12,19.13,19.11,19.13,20944.0,14.5645,14.5721,14.5569,14.5721,20944.0
2015-07-15 14:00:00,19.13,19.13,19.1,19.11,43575.0,14.5721,14.5721,14.5493,14.5569,43575.0
2015-07-15 14:05:00,19.11,19.11,19.09,19.1,42867.0,14.5569,14.5569,14.5417,14.5493,42867.0
2015-07-15 14:10:00,19.1,19.11,19.09,19.1,28263.0,14.5493,14.5569,14.5417,14.5493,28263.0
2015-07-15 14:15:00,19.09,19.12,19.09,19.12,98660.0,14.5417,14.5645,14.5417,14.5645,98660.0
2015-07-15 14:20:00,19.12,19.14,19.11,19.12,138652.0,14.5645,14.5798,14.5569,14.5645,138652.0
2015-07-15 14:25:00,19.12,19.12,19.1,19.12,52911.0,14.5645,14.5645,14.5493,14.5645,52911.0
2015-07-15 14:30:00,19.11,19.11,19.06,19.06,138263.0,14.5569,14.5569,14.5188,14.5188,138263.0
2015-07-15 14:35:00,19.06,19.06,19.03,19.05,170908.0,14.5188,14.5188,14.496,14.5112,170908.0
2015-07-15 14:40:00,19.05,19.05,19.02,19.03,94944.0,14.5112,14.5112,14.4883,14.496,94944.0
2015-07-15 14:45:00,19.03,19.04,19.01,19.02,119234.0,14.496,14.5036,14.4807,14.4883,119234.0
2015-07-15 14:50:00,19.01,19.02,18.98,18.98,173852.0,14.4807,14.4883,14.4579,14.4579,173852.0
2015-07-15 14:55:00,18.98,19.01,18.97,19.0,169483.0,14.4579,14.4807,14.4503,14.4731,169483.0
2015-07-15 15:00:00,19.0,19.04,18.99,19.04,90968.0,14.4731,14.5036,14.4655,14.5036,90968.0
2015-07-15 15:05:00,19.03,19.04,19.02,19.03,62391.0,14.496,14.5036,14.4883,14.496,62391.0
2015-07-15 15:10:00,19.02,19.03,19.01,19.03,93514.0,14.4883,14.496,14.4807,14.496,93514.0
2015-07-15 15:15:00,19.02,19.03,19.01,19.02,103557.0,14.4883,14.496,14.4807,14.4883,103557.0
2015-07-15 15:20:00,19.02,19.02,18.99,19.0,116964.0,14.4883,14.4883,14.4655,14.4731,116964.0
2015-07-15 15:25:00,19.0,19.04,18.99,19.04,108770.0,14.4731,14.5036,14.4655,14.5036,108770.0
2015-07-15 15:30:00,19.04,19.06,19.02,19.05,113463.0,14.5036,14.5188,14.4883,14.5112,113463.0
2015-07-15 15:35:00,19.06,19.06,19.03,19.04,145990.0,14.5188,14.5188,14.496,14.5036,145990.0
2015-07-15 15:40:00,19.04,19.04,19.02,19.04,179566.0,14.5036,14.5036,14.4883,14.5036,179566.0
2015-07-15 15:45:00,19.04,19.05,19.02,19.03,189407.0,14.5036,14.5112,14.4883,14.496,189407.0
2015-07-15 15:50:00,19.03,19.05,19.02,19.05,200884.0,14.496,14.5112,14.4883,14.5112,200884.0
2015-07-15 15:55:00,19.05,19.06,19.03,19.06,609434.0,14.5112,14.5188,14.496,14.5188,609434.0
2015-07-16 09:30:00,19.38,19.47,19.33,19.44,505982.0,14.7626,14.8311,14.7245,14.8083,505982.0
2015-07-16 09:35:00,19.44,19.56,19.43,19.5,349765.0,14.8083,14.8997,14.8007,14.854,349765.0
2015-07-16 09:40:00,19.5,19.55,19.49,19.53,244323.0,14.854,14.8921,14.8464,14.8768,244323.0
2015-07-16 09:45:00,19.54,19.54,19.51,19.53,359382.0,14.8845,14.8845,14.8616,14.8768,359382.0
2015-07-16 09:50:00,19.53,19.58,19.52,19.57,322912.0,14.8768,14.9149,14.8692,14.9073,322912.0
2015-07-16 09:55:00,19.58,19.63,19.57,19.59,224057.0,14.9149,14.953,14.9073,14.9225,224057.0
2015-07-16 10:00:00,19.58,19.59,19.49,19.54,209438.0,14.9149,14.9225,14.8464,14.8845,209438.0
2015-07-16 10:05:00,19.55,19.57,19.53,19.54,101556.0,14.8921,14.9073,14.8768,14.8845,101556.0
2015-07-16 10:10:00,19.53,19.55,19.5,19.5,159040.0,14.8768,14.8921,14.854,14.854,159040.0
2015-07-16 10:15:00,19.5,19.5,19.45,19.46,100180.0,14.854,14.854,14.8159,14.8235,100180.0
2015-07-16 10:20:00,19.46,19.47,19.41,19.42,189206.0,14.8235,14.8311,14.7854,14.793,189206.0
2015-07-16 10:25:00,19.42,19.47,19.41,19.47,161820.0,14.793,14.8311,14.7854,14.8311,161820.0
2015-07-16 10:30:00,19.46,19.51,19.46,19.49,201619.0,14.8235,14.8616,14.8235,14.8464,201619.0
2015-07-16 10:35:00,19.5,19.51,19.48,19.48,233298.0,14.854,14.8616,14.8387,14.8387,233298.0
2015-07-16 10:40:00,19.48,19.49,19.43,19.43,49352.0,14.8387,14.8464,14.8007,14.8007,49352.0
2015-07-16 10:45:00,19.43,19.46,19.42,19.45,226027.0,14.8007,14.8235,14.793,14.8159,226027.0
2015-07-16 10:50:00,19.45,19.45,19.44,19.45,65265.0,14.8159,14.8159,14.8083,14.8159,65265.0
2015-07-16 10:55:00,19.44,19.49,19.44,19.48,130570.0,14.8083,14.8464,14.8083,14.8387,130570.0
2015-07-16 11:00:00,19.48,19.49,19.47,19.48,58835.0,14.8387,14.8464,14.8311,14.8387,58835.0
2015-07-16 11:05:00,19.48,19.48,19.44,19.46,160805.0,14.8387,14.8387,14.8083,14.8235,160805.0
2015-07-16 11:10:00,19.46,19.48,19.45,19.48,51487.0,14.8235,14.8387,14.8159,14.8387,51487.0
2015-07-16 11:15:00,19.48,19.48,19.45,19.46,209418.0,14.8387,14.8387,14.8159,14.8235,209418.0
2015-07-16 11:20:00,19.45,19.46,19.45,19.46,87482.0,14.8159,14.8235,14.8159,14.8235,87482.0
2015-07-16 11:25:00,19.46,19.5,19.45,19.5,171858.0,14.8235,14.854,14.8159,14.854,171858.0
2015-07-16 11:30:00,19.5,19.52,19.46,19.46,181318.0,14.854,14.8692,14.8235,14.8235,181318.0
2015-07-16 11:35:00,19.46,19.47,19.41,19.42,103632.0,14.8235,14.8311,14.7854,14.793,103632.0
2015-07-16 11:40:00,19.43,19.47,19.42,19.45,76157.0,14.8007,14.8311,14.793,14.8159,76157.0
2015-07-16 11:45:00,19.45,19.46,19.43,19.45,87832.0,14.8159,14.8235,14.8007,14.8159,87832.0
2015-07-16 11:50:00,19.45,19.46,19.44,19.46,50858.0,14.8159,14.8235,14.8083,14.8235,50858.0
2015-07-16 11:55:00,19.46,19.46,19.43,19.44,140442.0,14.8235,14.8235,14.8007,14.8083,140442.0
2015-07-16 12:00:00,19.45,19.46,19.44,19.46,68947.0,14.8159,14.8235,14.8083,14.8235,68947.0
2015-07-16 12:05:00,19.46,19.47,19.44,19.45,166231.0,14.8235,14.8311,14.8083,14.8159,166231.0
2015-07-16 12:10:00,19.44,19.45,19.4,19.4,58695.0,14.8083,14.8159,14.7778,14.7778,58695.0
2015-07-16 12:15:00,19.4,19.45,19.4,19.43,106096.0,14.7778,14.8159,14.7778,14.8007,106096.0
2015-07-16 12:20:00,19.42,19.45,19.42,19.44,44390.0,14.793,14.8159,14.793,14.8083,44390.0
2015-07-16 12:25:00,19.44,19.44,19.42,19.43,49057.0,14.8083,14.8083,14.793,14.8007,49057.0
2015-07-16 12:30:00,19.43,19.44,19.4,19.4,71630.0,14.8007,14.8083,14.7778,14.7778,71630.0
2015-07-16 12:35:00,19.4,19.41,19.39,19.41,73041.0,14.7778,14.7854,14.7702,14.7854,73041.0
2015-07-16 12:40:00,19.4,19.45,19.4,19.44,114840.0,14.7778,14.8159,14.7778,14.8083,114840.0
2015-07-16 12:45:00,19.44,19.45,19.44,19.45,32922.0,14.8083,14.8159,14.8083,14.8159,32922.0
2015-07-16 12:50:00,19.45,19.45,19.42,19.44,110989.0,14.8159,14.8159,14.793,14.8083,110989.0
2015-07-16 12:55:00,19.44,19.47,19.43,19.45,234931.0,14.8083,14.8311,14.8007,14.8159,234931.0
2015-07-16 13:00:00,19.45,19.49,19.45,19.49,158295.0,14.8159,14.8464,14.8159,14.8464,158295.0
2015-07-16 13:05:00,19.48,19.5,19.48,19.48,56201.0,14.8387,14.854,14.8387,14.8387,56201.0
2015-07-16 13:10:00,19.48,19.51,19.48,19.5,118127.0,14.8387,14.8616,14.8387,14.854,118127.0
2015-07-16 13:15:00,19.5,19.5,19.48,19.48,88406.0,14.854,14.854,14.8387,14.8387,88406.0
2015-07-16 13:20:00,19.48,19.49,19.47,19.49,41071.0,14.8387,14.8464,14.8311,14.8464,41071.0
2015-07-16 13:25:00,19.49,19.51,19.48,19.51,71818.0,14.8464,14.8616,14.8387,14.8616,71818.0
2015-07-16 13:30:00,19.51,19.51,19.48,19.48,113197.0,14.8616,14.8616,14.8387,14.8387,113197.0
2015-07-16 13:35:00,19.49,19.49,19.43,19.45,179730.0,14.8464,14.8464,14.8007,14.8159,179730.0
2015-07-16 13:40:00,19.44,19.45,19.43,19.44,39245.0,14.8083,14.8159,14.8007,14.8083,39245.0
2015-07-16 13:45:00,19.45,19.48,19.44,19.47,46389.0,14.8159,14.8387,14.8083,14.8311,46389.0
2015-07-16 13:50:00,19.48,19.48,19.44,19.45,212663.0,14.8387,14.8387,14.8083,14.8159,212663.0
2015-07-16 13:55:00,19.45,19.45,19.41,19.42,45673.0,14.8159,14.8159,14.7854,14.793,45673.0
2015-07-16 14:00:00,19.42,19.44,19.41,19.44,38881.0,14.793,14.8083,14.7854,14.8083,38881.0
2015-07-16 14:05:00,19.44,19.46,19.43,19.46,47976.0,14.8083,14.8235,14.8007,14.8235,47976.0
2015-07-16 14:10:00,19.46,19.46,19.44,19.46,67885.0,14.8235,14.8235,14.8083,14.8235,67885.0
2015-07-16 14:15:00,19.46,19.48,19.45,19.47,48441.0,14.8235,14.8387,14.8159,14.8311,48441.0
2015-07-16 14:20:00,19.47,19.49,19.46,19.48,71085.0,14.8311,14.8464,14.8235,14.8387,71085.0
2015-07-16 14:25:00,19.49,19.5,19.48,19.48,62854.0,14.8464,14.854,14.8387,14.8387,62854.0
2015-07-16 14:30:00,19.48,19.5,19.48,19.5,31414.0,14.8387,14.854,14.8387,14.854,31414.0
2015-07-16 14:35:00,19.5,19.5,19.48,19.5,59019.0,14.854,14.854,14.8387,14.854,59019.0
2015-07-16 14:40:00,19.5,19.5,19.48,19.5,73076.0,14.854,14.854,14.8387,14.854,73076.0
2015-07-16 14:45:00,19.5,19.5,19.49,19.49,47291.0,14.854,14.854,14.8464,14.8464,47291.0
2015-07-16 14:50:00,19.49,19.5,19.49,19.5,39902.0,14.8464,14.854,14.8464,14.854,39902.0
2015-07-16 14:55:00,19.49,19.5,19.47,19.48,66407.0,14.8464,14.854,14.8311,14.8387,66407.0
2015-07-16 15:00:00,19.47,19.48,19.45,19.45,107136.0,14.8311,14.8387,14.8159,14.8159,107136.0
2015-07-16 15:05:00,19.45,19.49,19.45,19.46,200372.0,14.8159,14.8464,14.8159,14.8235,200372.0
2015-07-16 15:10:00,19.46,19.49,19.45,19.49,96797.0,14.8235,14.8464,14.8159,14.8464,96797.0
2015-07-16 15:15:00,19.48,19.52,19.48,19.51,200911.0,14.8387,14.8692,14.8387,14.8616,200911.0
2015-07-16 15:20:00,19.51,19.51,19.5,19.5,31456.0,14.8616,14.8616,14.854,14.854,31456.0
2015-07-16 15:25:00,19.5,19.53,19.5,19.53,86002.0,14.854,14.8768,14.854,14.8768,86002.0
2015-07-16 15:30:00,19.53,19.53,19.49,19.49,154245.0,14.8768,14.8768,14.8464,14.8464,154245.0
2015-07-16 15:35:00,19.5,19.53,19.49,19.53,126775.0,14.854,14.8768,14.8464,14.8768,126775.0
2015-07-16 15:40:00,19.53,19.53,19.52,19.53,131997.0,14.8768,14.8768,14.8692,14.8768,131997.0
2015-07-16 15:45:00,19.53,19.54,19.52,19.53,276172.0,14.8768,14.8845,14.8692,14.8768,276172.0
2015-07-16 15:50:00,19.53,19.55,19.53,19.53,227981.0,14.8768,14.8921,14.8768,14.8768,227981.0
2015-07-16 15:55:00,19.54,19.54,19.52,19.54,390688.0,14.8845,14.8845,14.8692,14.8845,390688.0
2015-07-17 09:30:00,19.43,19.52,19.21,19.21,623971.0,14.8007,14.8692,14.6331,14.6331,623971.0
2015-07-17 09:35:00,19.21,19.34,19.17,19.34,232074.0,14.6331,14.7321,14.6026,14.7321,232074.0
2015-07-17 09:40:00,19.34,19.36,19.21,19.21,146341.0,14.7321,14.7473,14.6331,14.6331,146341.0
2015-07-17 09:45:00,19.21,19.3,19.21,19.23,165562.0,14.6331,14.7016,14.6331,14.6483,165562.0
2015-07-17 09:50:00,19.24,19.34,19.24,19.33,136672.0,14.6559,14.7321,14.6559,14.7245,136672.0
2015-07-17 09:55:00,19.34,19.37,19.31,19.36,123588.0,14.7321,14.755,14.7093,14.7473,123588.0
2015-07-17 10:00:00,19.36,19.38,19.32,19.34,159845.0,14.7473,14.7626,14.7169,14.7321,159845.0
2015-07-17 10:05:00,19.34,19.35,19.28,19.3,178195.0,14.7321,14.7397,14.6864,14.7016,178195.0
2015-07-17 10:10:00,19.29,19.3,19.23,19.23,125215.0,14.694,14.7016,14.6483,14.6483,125215.0
2015-07-17 10:15:00,19.23,19.28,19.21,19.27,125367.0,14.6483,14.6864,14.6331,14.6788,125367.0
2015-07-17 10:20:00,19.27,19.3,19.25,19.3,97074.0,14.6788,14.7016,14.6635,14.7016,97074.0
2015-07-17 10:25:00,19.3,19.3,19.23,19.24,132979.0,14.7016,14.7016,14.6483,14.6559,132979.0
2015-07-17 10:30:00,19.25,19.25,19.21,19.21,58013.0,14.6635,14.6635,14.6331,14.6331,58013.0
2015-07-17 10:35:00,19.21,19.24,19.2,19.24,157397.0,14.6331,14.6559,14.6255,14.6559,157397.0
2015-07-17 10:40:00,19.24,19.26,19.22,19.22,171956.0,14.6559,14.6712,14.6407,14.6407,171956.0
2015-07-17 10:45:00,19.23,19.25,19.21,19.25,104107.0,14.6483,14.6635,14.6331,14.6635,104107.0
2015-07-17 10:50:00,19.25,19.25,19.21,19.24,125763.0,14.6635,14.6635,14.6331,14.6559,125763.0
2015-07-17 10:55:00,19.24,19.25,19.23,19.23,87017.0,14.6559,14.6635,14.6483,14.6483,87017.0
2015-07-17 11:00:00,19.23,19.24,19.21,19.21,76221.0,14.6483,14.6559,14.6331,14.6331,76221.0
2015-07-17 11:05:00,19.21,19.22,19.19,19.2,86752.0,14.6331,14.6407,14.6178,14.6255,86752.0
2015-07-17 11:10:00,19.2,19.23,19.19,19.21,163137.0,14.6255,14.6483,14.6178,14.6331,163137.0
2015-07-17 11:15:00,19.21,19.21,19.19,19.19,61343.0,14.6331,14.6331,14.6178,14.6178,61343.0
2015-07-17 11:20:00,19.19,19.2,19.18,19.19,48118.0,14.6178,14.6255,14.6102,14.6178,48118.0
2015-07-17 11:25:00,19.18,19.19,19.17,19.17,58010.0,14.6102,14.6178,14.6026,14.6026,58010.0
2015-07-17 11:30:00,19.17,19.18,19.15,19.16,128809.0,14.6026,14.6102,14.5874,14.595,128809.0
2015-07-17 11:35:00,19.16,19.17,19.16,19.16,57499.0,14.595,14.6026,14.595,14.595,57499.0
2015-07-17 11:40:00,19.16,19.17,19.16,19.17,36763.0,14.595,14.6026,14.595,14.6026,36763.0
2015-07-17 11:45:00,19.16,19.22,19.16,19.2,124505.0,14.595,14.6407,14.595,14.6255,124505.0
2015-07-17 11:50:00,19.2,19.21,19.18,19.18,99582.0,14.6255,14.6331,14.6102,14.6102,99582.0
2015-07-17 11:55:00,19.18,19.19,19.15,19.18,124253.0,14.6102,14.6178,14.5874,14.6102,124253.0
2015-07-17 12:00:00,19.19,19.19,19.16,19.17,86748.0,14.6178,14.6178,14.595,14.6026,86748.0
2015-07-17 12:05:00,19.16,19.17,19.13,19.14,168453.0,14.595,14.6026,14.5721,14.5798,168453.0
2015-07-17 12:10:00,19.14,19.16,19.13,19.14,89777.0,14.5798,14.595,14.5721,14.5798,89777.0
2015-07-17 12:15:00,19.14,19.16,19.14,19.16,66878.0,14.5798,14.595,14.5798,14.595,66878.0
2015-07-17 12:20:00,19.16,19.16,19.11,19.13,110155.0,14.595,14.595,14.5569,14.5721,110155.0
2015-07-17 12:25:00,19.13,19.17,19.12,19.17,57461.0,14.5721,14.6026,14.5645,14.6026,57461.0
2015-07-17 12:30:00,19.16,19.2,19.16,19.18,159742.0,14.595,14.6255,14.595,14.6102,159742.0
2015-07-17 12:35:00,19.18,19.18,19.17,19.18,29713.0,14.6102,14.6102,14.6026,14.6102,29713.0
2015-07-17 12:40:00,19.18,19.18,19.16,19.16,141838.0,14.6102,14.6102,14.595,14.595,141838.0
2015-07-17 12:45:00,19.16,19.2,19.16,19.2,66272.0,14.595,14.6255,14.595,14.6255,66272.0
2015-07-17 12:50:00,19.2,19.21,19.18,19.21,64131.0,14.6255,14.6331,14.6102,14.6331,64131.0
2015-07-17 12:55:00,19.21,19.22,19.2,19.22,38409.0,14.6331,14.6407,14.6255,14.6407,38409.0
2015-07-17 13:00:00,19.22,19.22,19.19,19.19,56370.0,14.6407,14.6407,14.6178,14.6178,56370.0
2015-07-17 13:05:00,19.19,19.2,19.17,19.17,32329.0,14.6178,14.6255,14.6026,14.6026,32329.0
2015-07-17 13:10:00,19.17,19.2,19.17,19.18,102564.0,14.6026,14.6255,14.6026,14.6102,102564.0
2015-07-17 13:15:00,19.17,19.18,19.15,19.15,32320.0,14.6026,14.6102,14.5874,14.5874,32320.0
2015-07-17 13:20:00,19.16,19.16,19.14,19.14,44521.0,14.595,14.595,14.5798,14.5798,44521.0
2015-07-17 13:25:00,19.14,19.15,19.13,19.14,27940.0,14.5798,14.5874,14.5721,14.5798,27940.0
2015-07-17 13:30:00,19.13,19.14,19.12,19.12,46156.0,14.5721,14.5798,14.5645,14.5645,46156.0
2015-07-17 13:35:00,19.12,19.13,19.12,19.12,65699.0,14.5645,14.5721,14.5645,14.5645,65699.0
2015-07-17 13:40:00,19.12,19.13,19.12,19.12,19721.0,14.5645,14.5721,14.5645,14.5645,19721.0
2015-07-17 13:45:00,19.12,19.13,19.12,19.12,34427.0,14.5645,14.5721,14.5645,14.5645,34427.0
2015-07-17 13:50:00,19.12,19.13,19.12,19.12,23493.0,14.5645,14.5721,14.5645,14.5645,23493.0
2015-07-17 13:55:00,19.13,19.13,19.1,19.1,98740.0,14.5721,14.5721,14.5493,14.5493,98740.0
2015-07-17 14:00:00,19.1,19.11,19.09,19.09,128043.0,14.5493,14.5569,14.5417,14.5417,128043.0
2015-07-17 14:05:00,19.09,19.11,19.09,19.1,70748.0,14.5417,14.5569,14.5417,14.5493,70748.0
2015-07-17 14:10:00,19.1,19.11,19.09,19.11,44990.0,14.5493,14.5569,14.5417,14.5569,44990.0
2015-07-17 14:15:00,19.11,19.13,19.1,19.12,61912.0,14.5569,14.5721,14.5493,14.5645,61912.0
2015-07-17 14:20:00,19.13,19.14,19.12,19.14,73353.0,14.5721,14.5798,14.5645,14.5798,73353.0
2015-07-17 14:25:00,19.13,19.17,19.13,19.17,63878.0,14.5721,14.6026,14.5721,14.6026,63878.0
2015-07-17 14:30:00,19.16,19.18,19.14,19.14,108104.0,14.595,14.6102,14.5798,14.5798,108104.0
2015-07-17 14:35:00,19.14,19.15,19.14,19.14,15152.0,14.5798,14.5874,14.5798,14.5798,15152.0
2015-07-17 14:40:00,19.14,19.15,19.14,19.14,24178.0,14.5798,14.5874,14.5798,14.5798,24178.0
2015-07-17 14:45:00,19.14,19.15,19.14,19.14,17209.0,14.5798,14.5874,14.5798,14.5798,17209.0
2015-07-17 14:50:00,19.14,19.15,19.14,19.14,24698.0,14.5798,14.5874,14.5798,14.5798,24698.0
2015-07-17 14:55:00,19.14,19.2,19.14,19.18,312299.0,14.5798,14.6255,14.5798,14.6102,312299.0
2015-07-17 15:00:00,19.18,19.19,19.15,19.16,103737.0,14.6102,14.6178,14.5874,14.595,103737.0
2015-07-17 15:05:00,19.16,19.19,19.16,19.19,69229.0,14.595,14.6178,14.595,14.6178,69229.0
2015-07-17 15:10:00,19.19,19.19,19.15,19.16,77785.0,14.6178,14.6178,14.5874,14.595,77785.0
2015-07-17 15:15:00,19.16,19.16,19.15,19.15,49529.0,14.595,14.595,14.5874,14.5874,49529.0
2015-07-17 15:20:00,19.15,19.16,19.14,19.14,93059.0,14.5874,14.595,14.5798,14.5798,93059.0
2015-07-17 15:25:00,19.14,19.18,19.14,19.18,151506.0,14.5798,14.6102,14.5798,14.6102,151506.0
2015-07-17 15:30:00,19.18,19.18,19.16,19.16,100938.0,14.6102,14.6102,14.595,14.595,100938.0
2015-07-17 15:35:00,19.16,19.17,19.14,19.14,191222.0,14.595,14.6026,14.5798,14.5798,191222.0
2015-07-17 15:40:00,19.14,19.15,19.13,19.13,76520.0,14.5798,14.5874,14.5721,14.5721,76520.0
2015-07-17 15:45:00,19.13,19.14,19.1,19.1,275378.0,14.5721,14.5798,14.5493,14.5493,275378.0
2015-07-17 15:50:00,19.1,19.11,19.09,19.09,325041.0,14.5493,14.5569,14.5417,14.5417,325041.0
2015-07-17 15:55:00,19.09,19.11,19.08,19.08,1149108.0,14.5417,14.5569,14.5341,14.5341,1149108.0
2015-07-20 09:30:00,19.1,19.1,19.01,19.01,181593.0,14.5493,14.5493,14.4807,14.4807,181593.0
2015-07-20 09:35:00,19.01,19.02,18.95,19.0,94481.0,14.4807,14.4883,14.435,14.4731,94481.0
2015-07-20 09:40:00,19.0,19.01,18.97,18.99,116068.0,14.4731,14.4807,14.4503,14.4655,116068.0
2015-07-20 09:45:00,18.99,19.0,18.9,18.91,132501.0,14.4655,14.4731,14.3969,14.4046,132501.0
2015-07-20 09:50:00,18.91,18.93,18.9,18.92,166959.0,14.4046,14.4198,14.3969,14.4122,166959.0
2015-07-20 09:55:00,18.92,19.01,18.91,18.92,240646.0,14.4122,14.4807,14.4046,14.4122,240646.0
2015-07-20 10:00:00,18.92,18.95,18.9,18.94,155124.0,14.4122,14.435,14.3969,14.4274,155124.0
2015-07-20 10:05:00,18.95,18.95,18.92,18.95,86294.0,14.435,14.435,14.4122,14.435,86294.0
2015-07-20 10:10:00,18.96,19.03,18.95,19.0,182122.0,14.4426,14.496,14.435,14.4731,182122.0
2015-07-20 10:15:00,19.01,19.04,19.0,19.01,70472.0,14.4807,14.5036,14.4731,14.4807,70472.0
2015-07-20 10:20:00,19.0,19.05,18.99,19.04,82078.0,14.4731,14.5112,14.4655,14.5036,82078.0
2015-07-20 10:25:00,19.04,19.06,19.02,19.03,144303.0,14.5036,14.5188,14.4883,14.496,144303.0
2015-07-20 10:30:00,19.03,19.06,19.02,19.06,90366.0,14.496,14.5188,14.4883,14.5188,90366.0
2015-07-20 10:35:00,19.06,19.07,19.01,19.02,99802.0,14.5188,14.5264,14.4807,14.4883,99802.0
2015-07-20 10:40:00,19.02,19.03,18.97,19.02,103019.0,14.4883,14.496,14.4503,14.4883,103019.0
2015-07-20 10:45:00,19.02,19.03,19.01,19.03,31780.0,14.4883,14.496,14.4807,14.496,31780.0
2015-07-20 10:50:00,19.03,19.03,18.98,19.0,116192.0,14.496,14.496,14.4579,14.4731,116192.0
2015-07-20 10:55:00,18.99,19.0,18.95,18.99,183768.0,14.4655,14.4731,14.435,14.4655,183768.0
2015-07-20 11:00:00,18.98,19.03,18.98,19.01,104523.0,14.4579,14.496,14.4579,14.4807,104523.0
2015-07-20 11:05:00,19.0,19.01,18.99,18.99,35914.0,14.4731,14.4807,14.4655,14.4655,35914.0
2015-07-20 11:10:00,18.99,19.0,18.98,18.99,63352.0,14.4655,14.4731,14.4579,14.4655,63352.0
2015-07-20 11:15:00,18.98,19.0,18.95,18.95,98008.0,14.4579,14.4731,14.435,14.435,98008.0
2015-07-20 11:20:00,18.96,18.96,18.95,18.96,30934.0,14.4426,14.4426,14.435,14.4426,30934.0
2015-07-20 11:25:00,18.96,18.97,18.92,18.93,84262.0,14.4426,14.4503,14.4122,14.4198,84262.0
2015-07-20 11:30:00,18.93,18.93,18.9,18.9,70475.0,14.4198,14.4198,14.3969,14.3969,70475.0
2015-07-20 11:35:00,18.9,18.96,18.9,18.96,277423.0,14.3969,14.4426,14.3969,14.4426,277423.0
2015-07-20 11:40:00,18.96,18.98,18.95,18.95,75353.0,14.4426,14.4579,14.435,14.435,75353.0
2015-07-20 11:45:00,18.95,18.96,18.92,18.94,150913.0,14.435,14.4426,14.4122,14.4274,150913.0
2015-07-20 11:50:00,18.94,18.96,18.94,18.96,57408.0,14.4274,14.4426,14.4274,14.4426,57408.0
2015-07-20 11:55:00,18.96,18.97,18.94,18.95,116795.0,14.4426,14.4503,14.4274,14.435,116795.0
2015-07-20 12:00:00,18.95,18.98,18.94,18.96,111398.0,14.435,14.4579,14.4274,14.4426,111398.0
2015-07-20 12:05:00,18.96,18.96,18.94,18.95,51205.0,14.4426,14.4426,14.4274,14.435,51205.0
2015-07-20 12:10:00,18.94,18.97,18.94,18.96,47135.0,14.4274,14.4503,14.4274,14.4426,47135.0
2015-07-20 12:15:00,18.97,18.98,18.95,18.95,51457.0,14.4503,14.4579,14.435,14.435,51457.0
2015-07-20 12:20:00,18.95,18.98,18.95,18.96,89082.0,14.435,14.4579,14.435,14.4426,89082.0
2015-07-20 12:25:00,18.96,18.98,18.94,18.96,123265.0,14.4426,14.4579,14.4274,14.4426,123265.0
2015-07-20 12:30:00,18.96,18.97,18.95,18.96,80945.0,14.4426,14.4503,14.435,14.4426,80945.0
2015-07-20 12:35:00,18.97,18.97,18.95,18.95,60335.0,14.4503,14.4503,14.435,14.435,60335.0
2015-07-20 12:40:00,18.96,18.97,18.95,18.97,49800.0,14.4426,14.4503,14.435,14.4503,49800.0
2015-07-20 12:45:00,18.97,18.97,18.94,18.95,81035.0,14.4503,14.4503,14.4274,14.435,81035.0
2015-07-20 12:50:00,18.94,18.96,18.93,18.93,44494.0,14.4274,14.4426,14.4198,14.4198,44494.0
2015-07-20 12:55:00,18.93,18.94,18.92,18.93,63867.0,14.4198,14.4274,14.4122,14.4198,63867.0
2015-07-20 13:00:00,18.93,18.93,18.91,18.91,52050.0,14.4198,14.4198,14.4046,14.4046,52050.0
2015-07-20 13:05:00,18.91,18.92,18.9,18.91,45064.0,14.4046,14.4122,14.3969,14.4046,45064.0
2015-07-20 13:10:00,18.9,18.91,18.9,18.9,73967.0,14.3969,14.4046,14.3969,14.3969,73967.0
2015-07-20 13:15:00,18.9,18.91,18.9,18.9,32798.0,14.3969,14.4046,14.3969,14.3969,32798.0
2015-07-20 13:20:00,18.9,18.91,18.9,18.9,28492.0,14.3969,14.4046,14.3969,14.3969,28492.0
2015-07-20 13:25:00,18.9,18.94,18.9,18.94,119979.0,14.3969,14.4274,14.3969,14.4274,119979.0
2015-07-20 13:30:00,18.94,18.97,18.93,18.96,44103.0,14.4274,14.4503,14.4198,14.4426,44103.0
2015-07-20 13:35:00,18.96,18.98,18.95,18.96,55569.0,14.4426,14.4579,14.435,14.4426,55569.0
2015-07-20 13:40:00,18.95,18.96,18.94,18.95,84563.0,14.435,14.4426,14.4274,14.435,84563.0
2015-07-20 13:45:00,18.96,18.98,18.93,18.95,152143.0,14.4426,14.4579,14.4198,14.435,152143.0
2015-07-20 13:50:00,18.95,18.97,18.94,18.94,45519.0,14.435,14.4503,14.4274,14.4274,45519.0
2015-07-20 13:55:00,18.94,18.94,18.92,18.94,60349.0,14.4274,14.4274,14.4122,14.4274,60349.0
2015-07-20 14:00:00,18.95,18.96,18.92,18.95,157794.0,14.435,14.4426,14.4122,14.435,157794.0
2015-07-20 14:05:00,18.95,18.98,18.94,18.97,43122.0,14.435,14.4579,14.4274,14.4503,43122.0
2015-07-20 14:10:00,18.98,18.98,18.95,18.95,68341.0,14.4579,14.4579,14.435,14.435,68341.0
2015-07-20 14:15:00,18.95,18.95,18.92,18.95,67854.0,14.435,14.435,14.4122,14.435,67854.0
2015-07-20 14:20:00,18.95,18.98,18.94,18.98,40672.0,14.435,14.4579,14.4274,14.4579,40672.0
2015-07-20 14:25:00,18.98,18.99,18.94,18.97,149976.0,14.4579,14.4655,14.4274,14.4503,149976.0
2015-07-20 14:30:00,18.96,18.98,18.96,18.98,23716.0,14.4426,14.4579,14.4426,14.4579,23716.0
2015-07-20 14:35:00,18.98,18.99,18.95,18.95,104808.0,14.4579,14.4655,14.435,14.435,104808.0
2015-07-20 14:40:00,18.96,18.97,18.95,18.96,33469.0,14.4426,14.4503,14.435,14.4426,33469.0
2015-07-20 14:45:00,18.97,18.97,18.95,18.95,57865.0,14.4503,14.4503,14.435,14.435,57865.0
2015-07-20 14:50:00,18.95,18.97,18.95,18.97,161348.0,14.435,14.4503,14.435,14.4503,161348.0
2015-07-20 14:55:00,18.96,18.98,18.96,18.96,40635.0,14.4426,14.4579,14.4426,14.4426,40635.0
2015-07-20 15:00:00,18.96,18.97,18.96,18.97,29394.0,14.4426,14.4503,14.4426,14.4503,29394.0
2015-07-20 15:05:00,18.96,19.0,18.95,18.98,156411.0,14.4426,14.4731,14.435,14.4579,156411.0
2015-07-20 15:10:00,18.98,19.0,18.96,18.96,93587.0,14.4579,14.4731,14.4426,14.4426,93587.0
2015-07-20 15:15:00,18.96,18.97,18.95,18.95,106395.0,14.4426,14.4503,14.435,14.435,106395.0
2015-07-20 15:20:00,18.96,18.97,18.95,18.96,82607.0,14.4426,14.4503,14.435,14.4426,82607.0
2015-07-20 15:25:00,18.96,18.97,18.94,18.95,141302.0,14.4426,14.4503,14.4274,14.435,141302.0
2015-07-20 15:30:00,18.95,18.97,18.94,18.96,115523.0,14.435,14.4503,14.4274,14.4426,115523.0
2015-07-20 15:35:00,18.97,18.97,18.93,18.94,161707.0,14.4503,14.4503,14.4198,14.4274,161707.0
2015-07-20 15:40:00,18.94,18.94,18.92,18.92,92863.0,14.4274,14.4274,14.4122,14.4122,92863.0
2015-07-20 15:45:00,18.93,18.94,18.92,18.93,182297.0,14.4198,14.4274,14.4122,14.4198,182297.0
2015-07-20 15:50:00,18.93,18.93,18.92,18.93,118734.0,14.4198,14.4198,14.4122,14.4198,118734.0
2015-07-20 15:55:00,18.92,18.93,18.91,18.91,363990.0,14.4122,14.4198,14.4046,14.4046,363990.0
2015-07-21 09:30:00,18.82,18.84,18.61,18.64,506602.0,14.336,14.3512,14.176,14.1989,506602.0
2015-07-21 09:35:00,18.64,18.66,18.58,18.61,306948.0,14.1989,14.2141,14.1532,14.176,306948.0
2015-07-21 09:40:00,18.61,18.77,18.6,18.76,214006.0,14.176,14.2979,14.1684,14.2903,214006.0
2015-07-21 09:45:00,18.77,18.85,18.76,18.84,160009.0,14.2979,14.3588,14.2903,14.3512,160009.0
2015-07-21 09:50:00,18.83,18.85,18.78,18.85,169321.0,14.3436,14.3588,14.3055,14.3588,169321.0
2015-07-21 09:55:00,18.85,18.87,18.82,18.85,190915.0,14.3588,14.3741,14.336,14.3588,190915.0
2015-07-21 10:00:00,18.85,18.87,18.82,18.85,94830.0,14.3588,14.3741,14.336,14.3588,94830.0
2015-07-21 10:05:00,18.85,18.85,18.8,18.8,82155.0,14.3588,14.3588,14.3208,14.3208,82155.0
2015-07-21 10:10:00,18.8,18.82,18.79,18.82,79169.0,14.3208,14.336,14.3131,14.336,79169.0
2015-07-21 10:15:00,18.82,18.83,18.81,18.82,127272.0,14.336,14.3436,14.3284,14.336,127272.0
2015-07-21 10:20:00,18.82,18.89,18.81,18.88,202245.0,14.336,14.3893,14.3284,14.3817,202245.0
2015-07-21 10:25:00,18.88,18.91,18.86,18.86,115082.0,14.3817,14.4046,14.3665,14.3665,115082.0
2015-07-21 10:30:00,18.86,18.87,18.83,18.83,70258.0,14.3665,14.3741,14.3436,14.3436,70258.0
2015-07-21 10:35:00,18.83,18.84,18.8,18.8,87455.0,14.3436,14.3512,14.3208,14.3208,87455.0
2015-07-21 10:40:00,18.8,18.81,18.78,18.78,86512.0,14.3208,14.3284,14.3055,14.3055,86512.0
2015-07-21 10:45:00,18.78,18.79,18.78,18.78,36678.0,14.3055,14.3131,14.3055,14.3055,36678.0
2015-07-21 10:50:00,18.78,18.79,18.74,18.75,113687.0,14.3055,14.3131,14.2751,14.2827,113687.0
2015-07-21 10:55:00,18.75,18.78,18.74,18.77,78734.0,14.2827,14.3055,14.2751,14.2979,78734.0
2015-07-21 11:00:00,18.76,18.78,18.76,18.77,127533.0,14.2903,14.3055,14.2903,14.2979,127533.0
2015-07-21 11:05:00,18.77,18.79,18.75,18.78,140122.0,14.2979,14.3131,14.2827,14.3055,140122.0
2015-07-21 11:10:00,18.78,18.79,18.76,18.79,104582.0,14.3055,14.3131,14.2903,14.3131,104582.0
2015-07-21 11:15:00,18.78,18.8,18.76,18.76,84046.0,14.3055,14.3208,14.2903,14.2903,84046.0
2015-07-21 11:20:00,18.76,18.77,18.75,18.76,96070.0,14.2903,14.2979,14.2827,14.2903,96070.0
2015-07-21 11:25:00,18.76,18.83,18.76,18.83,157578.0,14.2903,14.3436,14.2903,14.3436,157578.0
2015-07-21 11:30:00,18.83,18.87,18.83,18.87,131260.0,14.3436,14.3741,14.3436,14.3741,131260.0
2015-07-21 11:35:00,18.87,18.89,18.85,18.89,145119.0,14.3741,14.3893,14.3588,14.3893,145119.0
2015-07-21 11:40:00,18.89,18.89,18.87,18.89,79680.0,14.3893,14.3893,14.3741,14.3893,79680.0
2015-07-21 11:45:00,18.88,18.89,18.87,18.87,58229.0,14.3817,14.3893,14.3741,14.3741,58229.0
2015-07-21 11:50:00,18.88,18.88,18.83,18.83,71021.0,14.3817,14.3817,14.3436,14.3436,71021.0
2015-07-21 11:55:00,18.83,18.84,18.82,18.83,42875.0,14.3436,14.3512,14.336,14.3436,42875.0
2015-07-21 12:00:00,18.82,18.83,18.82,18.82,61139.0,14.336,14.3436,14.336,14.336,61139.0
2015-07-21 12:05:00,18.82,18.89,18.82,18.89,148251.0,14.336,14.3893,14.336,14.3893,148251.0
2015-07-21 12:10:00,18.88,18.91,18.88,18.89,141026.0,14.3817,14.4046,14.3817,14.3893,141026.0
2015-07-21 12:15:00,18.9,18.9,18.85,18.85,124895.0,14.3969,14.3969,14.3588,14.3588,124895.0
2015-07-21 12:20:00,18.85,18.89,18.85,18.86,212859.0,14.3588,14.3893,14.3588,14.3665,212859.0
2015-07-21 12:25:00,18.86,18.89,18.85,18.88,93734.0,14.3665,14.3893,14.3588,14.3817,93734.0
2015-07-21 12:30:00,18.88,18.9,18.87,18.9,176328.0,14.3817,14.3969,14.3741,14.3969,176328.0
2015-07-21 12:35:00,18.9,18.91,18.88,18.88,183486.0,14.3969,14.4046,14.3817,14.3817,183486.0
2015-07-21 12:40:00,18.89,18.89,18.88,18.88,51884.0,14.3893,14.3893,14.3817,14.3817,51884.0
2015-07-21 12:45:00,18.88,18.89,18.88,18.89,93461.0,14.3817,14.3893,14.3817,14.3893,93461.0
2015-07-21 12:50:00,18.88,18.89,18.88,18.89,50541.0,14.3817,14.3893,14.3817,14.3893,50541.0
2015-07-21 12:55:00,18.89,18.92,18.86,18.87,214697.0,14.3893,14.4122,14.3665,14.3741,214697.0
2015-07-21 13:00:00,18.88,18.88,18.84,18.84,69016.0,14.3817,14.3817,14.3512,14.3512,69016.0
2015-07-21 13:05:00,18.85,18.85,18.8,18.8,156881.0,14.3588,14.3588,14.3208,14.3208,156881.0
2015-07-21 13:10:00,18.8,18.81,18.78,18.78,74223.0,14.3208,14.3284,14.3055,14.3055,74223.0
2015-07-21 13:15:00,18.78,18.81,18.78,18.81,130171.0,14.3055,14.3284,14.3055,14.3284,130171.0
2015-07-21 13:20:00,18.81,18.81,18.78,18.78,62779.0,14.3284,14.3284,14.3055,14.3055,62779.0
2015-07-21 13:25:00,18.78,18.79,18.78,18.79,40614.0,14.3055,14.3131,14.3055,14.3131,40614.0
2015-07-21 13:30:00,18.78,18.79,18.74,18.76,99579.0,14.3055,14.3131,14.2751,14.2903,99579.0
2015-07-21 13:35:00,18.76,18.79,18.75,18.77,135891.0,14.2903,14.3131,14.2827,14.2979,135891.0
2015-07-21 13:40:00,18.77,18.77,18.75,18.77,88741.0,14.2979,14.2979,14.2827,14.2979,88741.0
2015-07-21 13:45:00,18.77,18.77,18.74,18.74,53877.0,14.2979,14.2979,14.2751,14.2751,53877.0
2015-07-21 13:50:00,18.74,18.75,18.73,18.73,70675.0,14.2751,14.2827,14.2674,14.2674,70675.0
2015-07-21 13:55:00,18.73,18.76,18.73,18.74,85138.0,14.2674,14.2903,14.2674,14.2751,85138.0
2015-07-21 14:00:00,18.74,18.74,18.71,18.73,93357.0,14.2751,14.2751,14.2522,14.2674,93357.0
2015-07-21 14:05:00,18.73,18.73,18.71,18.71,35612.0,14.2674,14.2674,14.2522,14.2522,35612.0
2015-07-21 14:10:00,18.71,18.72,18.69,18.72,112073.0,14.2522,14.2598,14.237,14.2598,112073.0
2015-07-21 14:15:00,18.72,18.76,18.72,18.72,106209.0,14.2598,14.2903,14.2598,14.2598,106209.0
2015-07-21 14:20:00,18.73,18.77,18.72,18.77,100286.0,14.2674,14.2979,14.2598,14.2979,100286.0
2015-07-21 14:25:00,18.77,18.79,18.75,18.76,69268.0,14.2979,14.3131,14.2827,14.2903,69268.0
2015-07-21 14:30:00,18.76,18.76,18.74,18.76,101902.0,14.2903,14.2903,14.2751,14.2903,101902.0
2015-07-21 14:35:00,18.75,18.76,18.73,18.73,234423.0,14.2827,14.2903,14.2674,14.2674,234423.0
2015-07-21 14:40:00,18.73,18.74,18.73,18.73,27046.0,14.2674,14.2751,14.2674,14.2674,27046.0
2015-07-21 14:45:00,18.73,18.81,18.73,18.81,258290.0,14.2674,14.3284,14.2674,14.3284,258290.0
2015-07-21 14:50:00,18.8,18.8,18.76,18.8,169833.0,14.3208,14.3208,14.2903,14.3208,169833.0
2015-07-21 14:55:00,18.8,18.81,18.79,18.8,107067.0,14.3208,14.3284,14.3131,14.3208,107067.0
2015-07-21 15:00:00,18.8,18.81,18.79,18.81,73377.0,14.3208,14.3284,14.3131,14.3284,73377.0
2015-07-21 15:05:00,18.81,18.81,18.79,18.8,127782.0,14.3284,14.3284,14.3131,14.3208,127782.0
2015-07-21 15:10:00,18.79,18.8,18.79,18.79,75851.0,14.3131,14.3208,14.3131,14.3131,75851.0
2015-07-21 15:15:00,18.79,18.8,18.77,18.77,84773.0,14.3131,14.3208,14.2979,14.2979,84773.0
2015-07-21 15:20:00,18.77,18.78,18.76,18.76,76336.0,14.2979,14.3055,14.2903,14.2903,76336.0
2015-07-21 15:25:00,18.76,18.8,18.75,18.8,240216.0,14.2903,14.3208,14.2827,14.3208,240216.0
2015-07-21 15:30:00,18.8,18.83,18.79,18.82,107712.0,14.3208,14.3436,14.3131,14.336,107712.0
2015-07-21 15:35:00,18.82,18.82,18.8,18.8,143534.0,14.336,14.336,14.3208,14.3208,143534.0
2015-07-21 15:40:00,18.8,18.81,18.79,18.8,197955.0,14.3208,14.3284,14.3131,14.3208,197955.0
2015-07-21 15:45:00,18.81,18.82,18.8,18.8,149146.0,14.3284,14.336,14.3208,14.3208,149146.0
2015-07-21 15:50:00,18.81,18.81,18.78,18.78,300470.0,14.3284,14.3284,14.3055,14.3055,300470.0
2015-07-21 15:55:00,18.78,18.79,18.75,18.76,797024.0,14.3055,14.3131,14.2827,14.2903,797024.0
2015-07-22 09:30:00,18.64,18.64,18.54,18.55,245075.0,14.1989,14.1989,14.1227,14.1303,245075.0
2015-07-22 09:35:00,18.55,18.55,18.46,18.51,413050.0,14.1303,14.1303,14.0618,14.0999,413050.0
2015-07-22 09:40:00,18.5,18.64,18.49,18.63,264040.0,14.0922,14.1989,14.0846,14.1913,264040.0
2015-07-22 09:45:00,18.63,18.64,18.56,18.57,257791.0,14.1913,14.1989,14.1379,14.1456,257791.0
2015-07-22 09:50:00,18.57,18.58,18.5,18.52,178135.0,14.1456,14.1532,14.0922,14.1075,178135.0
2015-07-22 09:55:00,18.53,18.55,18.51,18.55,177122.0,14.1151,14.1303,14.0999,14.1303,177122.0
2015-07-22 10:00:00,18.55,18.67,18.54,18.66,160880.0,14.1303,14.2217,14.1227,14.2141,160880.0
2015-07-22 10:05:00,18.66,18.68,18.6,18.61,253835.0,14.2141,14.2294,14.1684,14.176,253835.0
2015-07-22 10:10:00,18.6,18.62,18.59,18.6,174200.0,14.1684,14.1836,14.1608,14.1684,174200.0
2015-07-22 10:15:00,18.61,18.69,18.61,18.64,307386.0,14.176,14.237,14.176,14.1989,307386.0
2015-07-22 10:20:00,18.65,18.7,18.53,18.53,730816.0,14.2065,14.2446,14.1151,14.1151,730816.0
2015-07-22 10:25:00,18.52,18.58,18.5,18.58,195783.0,14.1075,14.1532,14.0922,14.1532,195783.0
2015-07-22 10:30:00,18.58,18.61,18.56,18.6,315965.0,14.1532,14.176,14.1379,14.1684,315965.0
2015-07-22 10:35:00,18.6,18.62,18.58,18.61,334455.0,14.1684,14.1836,14.1532,14.176,334455.0
2015-07-22 10:40:00,18.61,18.62,18.57,18.58,227646.0,14.176,14.1836,14.1456,14.1532,227646.0
2015-07-22 10:45:00,18.57,18.58,18.54,18.54,81061.0,14.1456,14.1532,14.1227,14.1227,81061.0
2015-07-22 10:50:00,18.54,18.56,18.53,18.54,81262.0,14.1227,14.1379,14.1151,14.1227,81262.0
2015-07-22 10:55:00,18.54,18.6,18.54,18.59,130067.0,14.1227,14.1684,14.1227,14.1608,130067.0
2015-07-22 11:00:00,18.58,18.59,18.55,18.57,65179.0,14.1532,14.1608,14.1303,14.1456,65179.0
2015-07-22 11:05:00,18.56,18.58,18.54,18.56,346029.0,14.1379,14.1532,14.1227,14.1379,346029.0
2015-07-22 11:10:00,18.55,18.57,18.55,18.56,40968.0,14.1303,14.1456,14.1303,14.1379,40968.0
2015-07-22 11:15:00,18.57,18.57,18.54,18.55,90517.0,14.1456,14.1456,14.1227,14.1303,90517.0
2015-07-22 11:20:00,18.55,18.57,18.52,18.53,107022.0,14.1303,14.1456,14.1075,14.1151,107022.0
2015-07-22 11:25:00,18.53,18.56,18.53,18.55,132127.0,14.1151,14.1379,14.1151,14.1303,132127.0
2015-07-22 11:30:00,18.55,18.58,18.55,18.57,232827.0,14.1303,14.1532,14.1303,14.1456,232827.0
2015-07-22 11:35:00,18.57,18.59,18.56,18.58,130956.0,14.1456,14.1608,14.1379,14.1532,130956.0
2015-07-22 11:40:00,18.59,18.61,18.58,18.61,68793.0,14.1608,14.176,14.1532,14.176,68793.0
2015-07-22 11:45:00,18.61,18.63,18.59,18.63,307549.0,14.176,14.1913,14.1608,14.1913,307549.0
2015-07-22 11:50:00,18.63,18.64,18.62,18.64,48058.0,14.1913,14.1989,14.1836,14.1989,48058.0
2015-07-22 11:55:00,18.64,18.67,18.63,18.67,129890.0,14.1989,14.2217,14.1913,14.2217,129890.0
2015-07-22 12:00:00,18.67,18.69,18.66,18.66,95552.0,14.2217,14.237,14.2141,14.2141,95552.0
2015-07-22 12:05:00,18.66,18.71,18.65,18.7,247704.0,14.2141,14.2522,14.2065,14.2446,247704.0
2015-07-22 12:10:00,18.71,18.71,18.7,18.71,52866.0,14.2522,14.2522,14.2446,14.2522,52866.0
2015-07-22 12:15:00,18.71,18.73,18.7,18.73,203164.0,14.2522,14.2674,14.2446,14.2674,203164.0
2015-07-22 12:20:00,18.73,18.73,18.7,18.71,71963.0,14.2674,14.2674,14.2446,14.2522,71963.0
2015-07-22 12:25:00,18.71,18.74,18.71,18.73,67130.0,14.2522,14.2751,14.2522,14.2674,67130.0
2015-07-22 12:30:00,18.73,18.74,18.7,18.71,153828.0,14.2674,14.2751,14.2446,14.2522,153828.0
2015-07-22 12:35:00,18.71,18.72,18.7,18.71,35647.0,14.2522,14.2598,14.2446,14.2522,35647.0
2015-07-22 12:40:00,18.71,18.72,18.7,18.71,31296.0,14.2522,14.2598,14.2446,14.2522,31296.0
2015-07-22 12:45:00,18.71,18.73,18.7,18.73,58584.0,14.2522,14.2674,14.2446,14.2674,58584.0
2015-07-22 12:50:00,18.73,18.74,18.72,18.74,30822.0,14.2674,14.2751,14.2598,14.2751,30822.0
2015-07-22 12:55:00,18.74,18.77,18.73,18.77,164491.0,14.2751,14.2979,14.2674,14.2979,164491.0
2015-07-22 13:00:00,18.77,18.78,18.76,18.77,92595.0,14.2979,14.3055,14.2903,14.2979,92595.0
2015-07-22 13:05:00,18.77,18.77,18.74,18.76,88575.0,14.2979,14.2979,14.2751,14.2903,88575.0
2015-07-22 13:10:00,18.76,18.78,18.76,18.78,41132.0,14.2903,14.3055,14.2903,14.3055,41132.0
2015-07-22 13:15:00,18.78,18.81,18.77,18.81,107614.0,14.3055,14.3284,14.2979,14.3284,107614.0
2015-07-22 13:20:00,18.81,18.85,18.8,18.82,237473.0,14.3284,14.3588,14.3208,14.336,237473.0
2015-07-22 13:25:00,18.82,18.83,18.81,18.82,62735.0,14.336,14.3436,14.3284,14.336,62735.0
2015-07-22 13:30:00,18.82,18.83,18.78,18.78,166196.0,14.336,14.3436,14.3055,14.3055,166196.0
2015-07-22 13:35:00,18.78,18.8,18.78,18.78,83874.0,14.3055,14.3208,14.3055,14.3055,83874.0
2015-07-22 13:40:00,18.79,18.81,18.77,18.81,151061.0,14.3131,14.3284,14.2979,14.3284,151061.0
2015-07-22 13:45:00,18.8,18.82,18.78,18.79,201475.0,14.3208,14.336,14.3055,14.3131,201475.0
2015-07-22 13:50:00,18.79,18.8,18.77,18.79,108003.0,14.3131,14.3208,14.2979,14.3131,108003.0
2015-07-22 13:55:00,18.79,18.79,18.76,18.76,37744.0,14.3131,14.3131,14.2903,14.2903,37744.0
2015-07-22 14:00:00,18.76,18.77,18.73,18.74,89600.0,14.2903,14.2979,14.2674,14.2751,89600.0
2015-07-22 14:05:00,18.74,18.75,18.74,18.75,34179.0,14.2751,14.2827,14.2751,14.2827,34179.0
2015-07-22 14:10:00,18.75,18.76,18.74,18.75,93839.0,14.2827,14.2903,14.2751,14.2827,93839.0
2015-07-22 14:15:00,18.76,18.79,18.74,18.79,173572.0,14.2903,14.3131,14.2751,14.3131,173572.0
2015-07-22 14:20:00,18.79,18.82,18.78,18.81,86770.0,14.3131,14.336,14.3055,14.3284,86770.0
2015-07-22 14:25:00,18.82,18.83,18.76,18.78,211497.0,14.336,14.3436,14.2903,14.3055,211497.0
2015-07-22 14:30:00,18.77,18.78,18.74,18.74,160357.0,14.2979,14.3055,14.2751,14.2751,160357.0
2015-07-22 14:35:00,18.75,18.76,18.74,18.76,40226.0,14.2827,14.2903,14.2751,14.2903,40226.0
2015-07-22 14:40:00,18.76,18.76,18.73,18.73,53135.0,14.2903,14.2903,14.2674,14.2674,53135.0
2015-07-22 14:45:00,18.73,18.75,18.73,18.75,46259.0,14.2674,14.2827,14.2674,14.2827,46259.0
2015-07-22 14:50:00,18.75,18.78,18.74,18.78,89382.0,14.2827,14.3055,14.2751,14.3055,89382.0
2015-07-22 14:55:00,18.78,18.79,18.77,18.79,61814.0,14.3055,14.3131,14.2979,14.3131,61814.0
2015-07-22 15:00:00,18.79,18.8,18.78,18.79,52364.0,14.3131,14.3208,14.3055,14.3131,52364.0
2015-07-22 15:05:00,18.79,18.82,18.78,18.79,136226.0,14.3131,14.336,14.3055,14.3131,136226.0
2015-07-22 15:10:00,18.79,18.79,18.78,18.79,71872.0,14.3131,14.3131,14.3055,14.3131,71872.0
2015-07-22 15:15:00,18.79,18.81,18.78,18.8,76454.0,14.3131,14.3284,14.3055,14.3208,76454.0
2015-07-22 15:20:00,18.81,18.81,18.79,18.79,176773.0,14.3284,14.3284,14.3131,14.3131,176773.0
2015-07-22 15:25:00,18.8,18.8,18.79,18.8,44300.0,14.3208,14.3208,14.3131,14.3208,44300.0
2015-07-22 15:30:00,18.8,18.8,18.78,18.8,155752.0,14.3208,14.3208,14.3055,14.3208,155752.0
2015-07-22 15:35:00,18.79,18.79,18.74,18.74,72418.0,14.3131,14.3131,14.2751,14.2751,72418.0
2015-07-22 15:40:00,18.74,18.76,18.73,18.76,184361.0,14.2751,14.2903,14.2674,14.2903,184361.0
2015-07-22 15:45:00,18.75,18.76,18.74,18.76,122852.0,14.2827,14.2903,14.2751,14.2903,122852.0
2015-07-22 15:50:00,18.75,18.76,18.74,18.74,130489.0,14.2827,14.2903,14.2751,14.2751,130489.0
2015-07-22 15:55:00,18.75,18.79,18.74,18.78,403821.0,14.2827,14.3131,14.2751,14.3055,403821.0
2015-07-23 09:30:00,18.83,18.86,18.75,18.82,264162.0,14.3436,14.3665,14.2827,14.336,264162.0
2015-07-23 09:35:00,18.83,18.89,18.82,18.87,102782.0,14.3436,14.3893,14.336,14.3741,102782.0
2015-07-23 09:40:00,18.87,18.87,18.75,18.76,158306.0,14.3741,14.3741,14.2827,14.2903,158306.0
2015-07-23 09:45:00,18.75,18.85,18.74,18.82,107234.0,14.2827,14.3588,14.2751,14.336,107234.0
2015-07-23 09:50:00,18.83,18.96,18.82,18.94,254373.0,14.3436,14.4426,14.336,14.4274,254373.0
2015-07-23 09:55:00,18.94,19.0,18.91,18.98,250533.0,14.4274,14.4731,14.4046,14.4579,250533.0
2015-07-23 10:00:00,18.98,19.02,18.96,18.97,246391.0,14.4579,14.4883,14.4426,14.4503,246391.0
2015-07-23 10:05:00,18.96,18.97,18.9,18.91,77212.0,14.4426,14.4503,14.3969,14.4046,77212.0
2015-07-23 10:10:00,18.91,18.95,18.9,18.94,201945.0,14.4046,14.435,14.3969,14.4274,201945.0
2015-07-23 10:15:00,18.95,18.95,18.92,18.94,40150.0,14.435,14.435,14.4122,14.4274,40150.0
2015-07-23 10:20:00,18.94,18.95,18.92,18.93,41331.0,14.4274,14.435,14.4122,14.4198,41331.0
2015-07-23 10:25:00,18.92,19.0,18.92,19.0,210238.0,14.4122,14.4731,14.4122,14.4731,210238.0
2015-07-23 10:30:00,19.0,19.01,18.99,19.01,86564.0,14.4731,14.4807,14.4655,14.4807,86564.0
2015-07-23 10:35:00,19.01,19.02,18.99,19.0,119969.0,14.4807,14.4883,14.4655,14.4731,119969.0
2015-07-23 10:40:00,19.01,19.03,18.99,19.01,141248.0,14.4807,14.496,14.4655,14.4807,141248.0
2015-07-23 10:45:00,19.01,19.01,18.94,18.98,115070.0,14.4807,14.4807,14.4274,14.4579,115070.0
2015-07-23 10:50:00,18.97,18.99,18.95,18.98,152854.0,14.4503,14.4655,14.435,14.4579,152854.0
2015-07-23 10:55:00,18.98,19.0,18.97,18.99,188200.0,14.4579,14.4731,14.4503,14.4655,188200.0
2015-07-23 11:00:00,18.99,19.01,18.97,19.01,132117.0,14.4655,14.4807,14.4503,14.4807,132117.0
2015-07-23 11:05:00,19.0,19.03,19.0,19.01,133485.0,14.4731,14.496,14.4731,14.4807,133485.0
2015-07-23 11:10:00,19.01,19.03,18.96,18.96,179203.0,14.4807,14.496,14.4426,14.4426,179203.0
2015-07-23 11:15:00,18.96,18.97,18.9,18.9,131288.0,14.4426,14.4503,14.3969,14.3969,131288.0
2015-07-23 11:20:00,18.9,18.91,18.87,18.88,141924.0,14.3969,14.4046,14.3741,14.3817,141924.0
2015-07-23 11:25:00,18.87,18.88,18.85,18.87,168047.0,14.3741,14.3817,14.3588,14.3741,168047.0
2015-07-23 11:30:00,18.87,18.9,18.86,18.89,130880.0,14.3741,14.3969,14.3665,14.3893,130880.0
2015-07-23 11:35:00,18.89,18.89,18.83,18.84,137322.0,14.3893,14.3893,14.3436,14.3512,137322.0
2015-07-23 11:40:00,18.84,18.85,18.82,18.83,94606.0,14.3512,14.3588,14.336,14.3436,94606.0
2015-07-23 11:45:00,18.83,18.84,18.79,18.79,28133.0,14.3436,14.3512,14.3131,14.3131,28133.0
2015-07-23 11:50:00,18.79,18.8,18.76,18.76,52893.0,14.3131,14.3208,14.2903,14.2903,52893.0
2015-07-23 11:55:00,18.76,18.77,18.73,18.74,135496.0,14.2903,14.2979,14.2674,14.2751,135496.0
2015-07-23 12:00:00,18.74,18.76,18.73,18.73,153850.0,14.2751,14.2903,14.2674,14.2674,153850.0
2015-07-23 12:05:00,18.73,18.77,18.73,18.75,176172.0,14.2674,14.2979,14.2674,14.2827,176172.0
2015-07-23 12:10:00,18.75,18.76,18.74,18.74,76289.0,14.2827,14.2903,14.2751,14.2751,76289.0
2015-07-23 12:15:00,18.75,18.75,18.71,18.72,37784.0,14.2827,14.2827,14.2522,14.2598,37784.0
2015-07-23 12:20:00,18.72,18.76,18.71,18.76,88734.0,14.2598,14.2903,14.2522,14.2903,88734.0
2015-07-23 12:25:00,18.75,18.79,18.75,18.77,46184.0,14.2827,14.3131,14.2827,14.2979,46184.0
2015-07-23 12:30:00,18.77,18.78,18.74,18.75,167420.0,14.2979,14.3055,14.2751,14.2827,167420.0
2015-07-23 12:35:00,18.75,18.77,18.74,18.77,116664.0,14.2827,14.2979,14.2751,14.2979,116664.0
2015-07-23 12:40:00,18.77,18.77,18.76,18.77,46886.0,14.2979,14.2979,14.2903,14.2979,46886.0
2015-07-23 12:45:00,18.76,18.77,18.72,18.72,93217.0,14.2903,14.2979,14.2598,14.2598,93217.0
2015-07-23 12:50:00,18.71,18.75,18.71,18.75,23063.0,14.2522,14.2827,14.2522,14.2827,23063.0
2015-07-23 12:55:00,18.74,18.75,18.73,18.74,66858.0,14.2751,14.2827,14.2674,14.2751,66858.0
2015-07-23 13:00:00,18.74,18.77,18.73,18.77,97224.0,14.2751,14.2979,14.2674,14.2979,97224.0
2015-07-23 13:05:00,18.77,18.78,18.76,18.78,146359.0,14.2979,14.3055,14.2903,14.3055,146359.0
2015-07-23 13:10:00,18.78,18.78,18.77,18.77,47218.0,14.3055,14.3055,14.2979,14.2979,47218.0
2015-07-23 13:15:00,18.77,18.79,18.76,18.79,53994.0,14.2979,14.3131,14.2903,14.3131,53994.0
2015-07-23 13:20:00,18.79,18.79,18.75,18.75,84206.0,14.3131,14.3131,14.2827,14.2827,84206.0
2015-07-23 13:25:00,18.75,18.76,18.74,18.75,74711.0,14.2827,14.2903,14.2751,14.2827,74711.0
2015-07-23 13:30:00,18.75,18.75,18.74,18.74,23784.0,14.2827,14.2827,14.2751,14.2751,23784.0
2015-07-23 13:35:00,18.75,18.75,18.74,18.75,147830.0,14.2827,14.2827,14.2751,14.2827,147830.0
2015-07-23 13:40:00,18.75,18.76,18.74,18.76,248198.0,14.2827,14.2903,14.2751,14.2903,248198.0
2015-07-23 13:45:00,18.77,18.8,18.76,18.8,26466.0,14.2979,14.3208,14.2903,14.3208,26466.0
2015-07-23 13:50:00,18.8,18.84,18.79,18.82,95172.0,14.3208,14.3512,14.3131,14.336,95172.0
2015-07-23 13:55:00,18.83,18.84,18.81,18.82,55737.0,14.3436,14.3512,14.3284,14.336,55737.0
2015-07-23 14:00:00,18.82,18.82,18.79,18.81,70405.0,14.336,14.336,14.3131,14.3284,70405.0
2015-07-23 14:05:00,18.8,18.81,18.8,18.81,21646.0,14.3208,14.3284,14.3208,14.3284,21646.0
2015-07-23 14:10:00,18.8,18.81,18.78,18.78,32744.0,14.3208,14.3284,14.3055,14.3055,32744.0
2015-07-23 14:15:00,18.78,18.8,18.78,18.79,216302.0,14.3055,14.3208,14.3055,14.3131,216302.0
2015-07-23 14:20:00,18.8,18.8,18.79,18.8,91995.0,14.3208,14.3208,14.3131,14.3208,91995.0
2015-07-23 14:25:00,18.79,18.81,18.79,18.81,56128.0,14.3131,14.3284,14.3131,14.3284,56128.0
2015-07-23 14:30:00,18.8,18.82,18.8,18.82,64745.0,14.3208,14.336,14.3208,14.336,64745.0
2015-07-23 14:35:00,18.82,18.85,18.81,18.85,255431.0,14.336,14.3588,14.3284,14.3588,255431.0
2015-07-23 14:40:00,18.84,18.85,18.84,18.85,23191.0,14.3512,14.3588,14.3512,14.3588,23191.0
2015-07-23 14:45:00,18.85,18.85,18.84,18.85,23732.0,14.3588,14.3588,14.3512,14.3588,23732.0
2015-07-23 14:50:00,18.85,18.86,18.78,18.79,94818.0,14.3588,14.3665,14.3055,14.3131,94818.0
2015-07-23 14:55:00,18.8,18.81,18.78,18.8,57544.0,14.3208,14.3284,14.3055,14.3208,57544.0
2015-07-23 15:00:00,18.79,18.8,18.76,18.77,54481.0,14.3131,14.3208,14.2903,14.2979,54481.0
2015-07-23 15:05:00,18.78,18.79,18.77,18.78,233874.0,14.3055,14.3131,14.2979,14.3055,233874.0
2015-07-23 15:10:00,18.77,18.78,18.75,18.76,152898.0,14.2979,14.3055,14.2827,14.2903,152898.0
2015-07-23 15:15:00,18.75,18.78,18.75,18.78,45477.0,14.2827,14.3055,14.2827,14.3055,45477.0
2015-07-23 15:20:00,18.78,18.81,18.77,18.79,452380.0,14.3055,14.3284,14.2979,14.3131,452380.0
2015-07-23 15:25:00,18.79,18.8,18.76,18.79,292942.0,14.3131,14.3208,14.2903,14.3131,292942.0
2015-07-23 15:30:00,18.79,18.79,18.76,18.76,71247.0,14.3131,14.3131,14.2903,14.2903,71247.0
2015-07-23 15:35:00,18.77,18.79,18.76,18.79,66190.0,14.2979,14.3131,14.2903,14.3131,66190.0
2015-07-23 15:40:00,18.78,18.8,18.78,18.79,92489.0,14.3055,14.3208,14.3055,14.3131,92489.0
2015-07-23 15:45:00,18.79,18.79,18.76,18.79,137407.0,14.3131,14.3131,14.2903,14.3131,137407.0
2015-07-23 15:50:00,18.79,18.79,18.76,18.77,103277.0,14.3131,14.3131,14.2903,14.2979,103277.0
2015-07-23 15:55:00,18.77,18.8,18.76,18.78,289691.0,14.2979,14.3208,14.2903,14.3055,289691.0
2015-07-24 09:30:00,18.72,18.82,18.71,18.78,107880.0,14.2598,14.336,14.2522,14.3055,107880.0
2015-07-24 09:35:00,18.78,18.79,18.72,18.75,91772.0,14.3055,14.3131,14.2598,14.2827,91772.0
2015-07-24 09:40:00,18.75,18.78,18.73,18.77,41451.0,14.2827,14.3055,14.2674,14.2979,41451.0
2015-07-24 09:45:00,18.77,18.8,18.76,18.77,40914.0,14.2979,14.3208,14.2903,14.2979,40914.0
2015-07-24 09:50:00,18.77,18.78,18.74,18.75,30346.0,14.2979,14.3055,14.2751,14.2827,30346.0
2015-07-24 09:55:00,18.75,18.75,18.71,18.71,52462.0,14.2827,14.2827,14.2522,14.2522,52462.0
2015-07-24 10:00:00,18.71,18.72,18.65,18.66,63383.0,14.2522,14.2598,14.2065,14.2141,63383.0
2015-07-24 10:05:00,18.67,18.72,18.66,18.7,86487.0,14.2217,14.2598,14.2141,14.2446,86487.0
2015-07-24 10:10:00,18.7,18.72,18.68,18.69,272349.0,14.2446,14.2598,14.2294,14.237,272349.0
2015-07-24 10:15:00,18.68,18.69,18.59,18.59,166178.0,14.2294,14.237,14.1608,14.1608,166178.0
2015-07-24 10:20:00,18.59,18.63,18.58,18.6,89921.0,14.1608,14.1913,14.1532,14.1684,89921.0
2015-07-24 10:25:00,18.6,18.61,18.52,18.53,224063.0,14.1684,14.176,14.1075,14.1151,224063.0
2015-07-24 10:30:00,18.53,18.55,18.49,18.52,309739.0,14.1151,14.1303,14.0846,14.1075,309739.0
2015-07-24 10:35:00,18.52,18.54,18.5,18.52,309952.0,14.1075,14.1227,14.0922,14.1075,309952.0
2015-07-24 10:40:00,18.52,18.53,18.49,18.49,82809.0,14.1075,14.1151,14.0846,14.0846,82809.0
2015-07-24 10:45:00,18.49,18.5,18.48,18.48,60445.0,14.0846,14.0922,14.077,14.077,60445.0
2015-07-24 10:50:00,18.48,18.49,18.46,18.46,40646.0,14.077,14.0846,14.0618,14.0618,40646.0
2015-07-24 10:55:00,18.46,18.48,18.45,18.45,117719.0,14.0618,14.077,14.0542,14.0542,117719.0
2015-07-24 11:00:00,18.45,18.48,18.45,18.47,120134.0,14.0542,14.077,14.0542,14.0694,120134.0
2015-07-24 11:05:00,18.48,18.52,18.47,18.52,60668.0,14.077,14.1075,14.0694,14.1075,60668.0
2015-07-24 11:10:00,18.52,18.53,18.47,18.52,111173.0,14.1075,14.1151,14.0694,14.1075,111173.0
2015-07-24 11:15:00,18.51,18.55,18.5,18.55,111157.0,14.0999,14.1303,14.0922,14.1303,111157.0
2015-07-24 11:20:00,18.55,18.56,18.53,18.55,86718.0,14.1303,14.1379,14.1151,14.1303,86718.0
2015-07-24 11:25:00,18.56,18.58,18.54,18.57,80667.0,14.1379,14.1532,14.1227,14.1456,80667.0
2015-07-24 11:30:00,18.58,18.6,18.55,18.6,135881.0,14.1532,14.1684,14.1303,14.1684,135881.0
2015-07-24 11:35:00,18.6,18.63,18.58,18.61,269394.0,14.1684,14.1913,14.1532,14.176,269394.0
2015-07-24 11:40:00,18.6,18.62,18.58,18.6,139405.0,14.1684,14.1836,14.1532,14.1684,139405.0
2015-07-24 11:45:00,18.6,18.63,18.59,18.62,98190.0,14.1684,14.1913,14.1608,14.1836,98190.0
2015-07-24 11:50:00,18.62,18.63,18.59,18.61,165160.0,14.1836,14.1913,14.1608,14.176,165160.0
2015-07-24 11:55:00,18.61,18.63,18.6,18.62,72796.0,14.176,14.1913,14.1684,14.1836,72796.0
2015-07-24 12:00:00,18.63,18.65,18.62,18.64,175385.0,14.1913,14.2065,14.1836,14.1989,175385.0
2015-07-24 12:05:00,18.64,18.7,18.63,18.7,310189.0,14.1989,14.2446,14.1913,14.2446,310189.0
2015-07-24 12:10:00,18.7,18.71,18.69,18.7,210191.0,14.2446,14.2522,14.237,14.2446,210191.0
2015-07-24 12:15:00,18.7,18.71,18.69,18.7,172641.0,14.2446,14.2522,14.237,14.2446,172641.0
2015-07-24 12:20:00,18.7,18.73,18.7,18.71,229922.0,14.2446,14.2674,14.2446,14.2522,229922.0
2015-07-24 12:25:00,18.72,18.73,18.69,18.7,185460.0,14.2598,14.2674,14.237,14.2446,185460.0
2015-07-24 12:30:00,18.7,18.74,18.7,18.72,188222.0,14.2446,14.2751,14.2446,14.2598,188222.0
2015-07-24 12:35:00,18.72,18.72,18.69,18.72,150985.0,14.2598,14.2598,14.237,14.2598,150985.0
2015-07-24 12:40:00,18.72,18.73,18.68,18.71,118616.0,14.2598,14.2674,14.2294,14.2522,118616.0
2015-07-24 12:45:00,18.71,18.71,18.67,18.7,101244.0,14.2522,14.2522,14.2217,14.2446,101244.0
2015-07-24 12:50:00,18.7,18.7,18.64,18.64,80601.0,14.2446,14.2446,14.1989,14.1989,80601.0
2015-07-24 12:55:00,18.64,18.68,18.64,18.67,105339.0,14.1989,14.2294,14.1989,14.2217,105339.0
2015-07-24 13:00:00,18.66,18.69,18.66,18.66,48760.0,14.2141,14.237,14.2141,14.2141,48760.0
2015-07-24 13:05:00,18.65,18.67,18.65,18.67,30164.0,14.2065,14.2217,14.2065,14.2217,30164.0
2015-07-24 13:10:00,18.67,18.68,18.62,18.63,186707.0,14.2217,14.2294,14.1836,14.1913,186707.0
2015-07-24 13:15:00,18.63,18.66,18.63,18.65,136073.0,14.1913,14.2141,14.1913,14.2065,136073.0
2015-07-24 13:20:00,18.64,18.7,18.64,18.69,221420.0,14.1989,14.2446,14.1989,14.237,221420.0
2015-07-24 13:25:00,18.69,18.7,18.67,18.68,55997.0,14.237,14.2446,14.2217,14.2294,55997.0
2015-07-24 13:30:00,18.69,18.69,18.63,18.65,98296.0,14.237,14.237,14.1913,14.2065,98296.0
2015-07-24 13:35:00,18.66,18.66,18.63,18.64,94904.0,14.2141,14.2141,14.1913,14.1989,94904.0
2015-07-24 13:40:00,18.64,18.65,18.59,18.6,89763.0,14.1989,14.2065,14.1608,14.1684,89763.0
2015-07-24 13:45:00,18.6,18.62,18.57,18.61,89396.0,14.1684,14.1836,14.1456,14.176,89396.0
2015-07-24 13:50:00,18.6,18.62,18.59,18.6,110448.0,14.1684,14.1836,14.1608,14.1684,110448.0
2015-07-24 13:55:00,18.6,18.64,18.59,18.63,145808.0,14.1684,14.1989,14.1608,14.1913,145808.0
2015-07-24 14:00:00,18.62,18.63,18.59,18.62,81564.0,14.1836,14.1913,14.1608,14.1836,81564.0
2015-07-24 14:05:00,18.62,18.64,18.61,18.62,91072.0,14.1836,14.1989,14.176,14.1836,91072.0
2015-07-24 14:10:00,18.61,18.64,18.61,18.61,229190.0,14.176,14.1989,14.176,14.176,229190.0
2015-07-24 14:15:00,18.61,18.61,18.58,18.6,85533.0,14.176,14.176,14.1532,14.1684,85533.0
2015-07-24 14:20:00,18.6,18.6,18.57,18.59,84854.0,14.1684,14.1684,14.1456,14.1608,84854.0
2015-07-24 14:25:00,18.59,18.62,18.59,18.61,192089.0,14.1608,14.1836,14.1608,14.176,192089.0
2015-07-24 14:30:00,18.61,18.63,18.58,18.59,166461.0,14.176,14.1913,14.1532,14.1608,166461.0
2015-07-24 14:35:00,18.59,18.6,18.56,18.59,207405.0,14.1608,14.1684,14.1379,14.1608,207405.0
2015-07-24 14:40:00,18.59,18.61,18.58,18.6,76815.0,14.1608,14.176,14.1532,14.1684,76815.0
2015-07-24 14:45:00,18.6,18.6,18.56,18.57,126609.0,14.1684,14.1684,14.1379,14.1456,126609.0
2015-07-24 14:50:00,18.57,18.58,18.56,18.56,149691.0,14.1456,14.1532,14.1379,14.1379,149691.0
2015-07-24 14:55:00,18.57,18.6,18.56,18.59,149838.0,14.1456,14.1684,14.1379,14.1608,149838.0
2015-07-24 15:00:00,18.58,18.59,18.55,18.58,185924.0,14.1532,14.1608,14.1303,14.1532,185924.0
2015-07-24 15:05:00,18.58,18.59,18.56,18.58,125969.0,14.1532,14.1608,14.1379,14.1532,125969.0
2015-07-24 15:10:00,18.58,18.62,18.58,18.61,81674.0,14.1532,14.1836,14.1532,14.176,81674.0
2015-07-24 15:15:00,18.61,18.64,18.59,18.64,156949.0,14.176,14.1989,14.1608,14.1989,156949.0
2015-07-24 15:20:00,18.64,18.64,18.6,18.62,218433.0,14.1989,14.1989,14.1684,14.1836,218433.0
2015-07-24 15:25:00,18.62,18.63,18.57,18.57,121255.0,14.1836,14.1913,14.1456,14.1456,121255.0
2015-07-24 15:30:00,18.58,18.61,18.56,18.59,242502.0,14.1532,14.176,14.1379,14.1608,242502.0
2015-07-24 15:35:00,18.58,18.59,18.57,18.58,112288.0,14.1532,14.1608,14.1456,14.1532,112288.0
2015-07-24 15:40:00,18.57,18.6,18.57,18.58,163617.0,14.1456,14.1684,14.1456,14.1532,163617.0
2015-07-24 15:45:00,18.59,18.6,18.58,18.6,199044.0,14.1608,14.1684,14.1532,14.1684,199044.0
2015-07-24 15:50:00,18.6,18.62,18.59,18.62,236135.0,14.1684,14.1836,14.1608,14.1836,236135.0
2015-07-24 15:55:00,18.61,18.62,18.58,18.59,415290.0,14.176,14.1836,14.1532,14.1608,415290.0
2015-07-27 09:30:00,18.44,18.44,18.31,18.37,287247.0,14.0465,14.0465,13.9475,13.9932,287247.0
2015-07-27 09:35:00,18.37,18.44,18.36,18.38,265432.0,13.9932,14.0465,13.9856,14.0008,265432.0
2015-07-27 09:40:00,18.38,18.44,18.37,18.41,138022.0,14.0008,14.0465,13.9932,14.0237,138022.0
2015-07-27 09:45:00,18.41,18.48,18.37,18.48,92991.0,14.0237,14.077,13.9932,14.077,92991.0
2015-07-27 09:50:00,18.47,18.53,18.44,18.49,152953.0,14.0694,14.1151,14.0465,14.0846,152953.0
2015-07-27 09:55:00,18.49,18.58,18.49,18.55,116549.0,14.0846,14.1532,14.0846,14.1303,116549.0
2015-07-27 10:00:00,18.55,18.57,18.49,18.5,235691.0,14.1303,14.1456,14.0846,14.0922,235691.0
2015-07-27 10:05:00,18.5,18.59,18.49,18.59,385729.0,14.0922,14.1608,14.0846,14.1608,385729.0
2015-07-27 10:10:00,18.58,18.6,18.53,18.59,247584.0,14.1532,14.1684,14.1151,14.1608,247584.0
2015-07-27 10:15:00,18.59,18.66,18.57,18.66,230057.0,14.1608,14.2141,14.1456,14.2141,230057.0
2015-07-27 10:20:00,18.66,18.66,18.54,18.54,198606.0,14.2141,14.2141,14.1227,14.1227,198606.0
2015-07-27 10:25:00,18.54,18.55,18.5,18.5,87460.0,14.1227,14.1303,14.0922,14.0922,87460.0
2015-07-27 10:30:00,18.5,18.56,18.5,18.55,150874.0,14.0922,14.1379,14.0922,14.1303,150874.0
2015-07-27 10:35:00,18.55,18.57,18.52,18.57,118005.0,14.1303,14.1456,14.1075,14.1456,118005.0
2015-07-27 10:40:00,18.56,18.57,18.51,18.51,80768.0,14.1379,14.1456,14.0999,14.0999,80768.0
2015-07-27 10:45:00,18.51,18.55,18.49,18.54,163813.0,14.0999,14.1303,14.0846,14.1227,163813.0
2015-07-27 10:50:00,18.54,18.54,18.48,18.48,84002.0,14.1227,14.1227,14.077,14.077,84002.0
2015-07-27 10:55:00,18.48,18.52,18.45,18.49,199836.0,14.077,14.1075,14.0542,14.0846,199836.0
2015-07-27 11:00:00,18.49,18.54,18.47,18.54,116964.0,14.0846,14.1227,14.0694,14.1227,116964.0
2015-07-27 11:05:00,18.54,18.62,18.54,18.62,234354.0,14.1227,14.1836,14.1227,14.1836,234354.0
2015-07-27 11:10:00,18.62,18.63,18.58,18.58,213917.0,14.1836,14.1913,14.1532,14.1532,213917.0
2015-07-27 11:15:00,18.58,18.59,18.53,18.59,177189.0,14.1532,14.1608,14.1151,14.1608,177189.0
2015-07-27 11:20:00,18.59,18.65,18.58,18.61,146161.0,14.1608,14.2065,14.1532,14.176,146161.0
2015-07-27 11:25:00,18.61,18.65,18.61,18.62,136177.0,14.176,14.2065,14.176,14.1836,136177.0
2015-07-27 11:30:00,18.62,18.66,18.59,18.6,302446.0,14.1836,14.2141,14.1608,14.1684,302446.0
2015-07-27 11:35:00,18.6,18.62,18.58,18.58,94323.0,14.1684,14.1836,14.1532,14.1532,94323.0
2015-07-27 11:40:00,18.58,18.59,18.53,18.53,77069.0,14.1532,14.1608,14.1151,14.1151,77069.0
2015-07-27 11:45:00,18.53,18.54,18.5,18.52,73611.0,14.1151,14.1227,14.0922,14.1075,73611.0
2015-07-27 11:50:00,18.52,18.53,18.49,18.51,91690.0,14.1075,14.1151,14.0846,14.0999,91690.0
2015-07-27 11:55:00,18.51,18.58,18.49,18.54,165369.0,14.0999,14.1532,14.0846,14.1227,165369.0
2015-07-27 12:00:00,18.54,18.55,18.51,18.54,146304.0,14.1227,14.1303,14.0999,14.1227,146304.0
2015-07-27 12:05:00,18.54,18.54,18.48,18.49,107681.0,14.1227,14.1227,14.077,14.0846,107681.0
2015-07-27 12:10:00,18.49,18.51,18.46,18.49,140139.0,14.0846,14.0999,14.0618,14.0846,140139.0
2015-07-27 12:15:00,18.49,18.5,18.48,18.48,61676.0,14.0846,14.0922,14.077,14.077,61676.0
2015-07-27 12:20:00,18.48,18.5,18.47,18.47,75355.0,14.077,14.0922,14.0694,14.0694,75355.0
2015-07-27 12:25:00,18.47,18.48,18.46,18.47,67294.0,14.0694,14.077,14.0618,14.0694,67294.0
2015-07-27 12:30:00,18.47,18.49,18.47,18.49,48596.0,14.0694,14.0846,14.0694,14.0846,48596.0
2015-07-27 12:35:00,18.48,18.52,18.47,18.51,176984.0,14.077,14.1075,14.0694,14.0999,176984.0
2015-07-27 12:40:00,18.52,18.52,18.48,18.48,74111.0,14.1075,14.1075,14.077,14.077,74111.0
2015-07-27 12:45:00,18.48,18.48,18.45,18.45,48524.0,14.077,14.077,14.0542,14.0542,48524.0
2015-07-27 12:50:00,18.45,18.47,18.44,18.46,60651.0,14.0542,14.0694,14.0465,14.0618,60651.0
2015-07-27 12:55:00,18.46,18.47,18.43,18.44,83804.0,14.0618,14.0694,14.0389,14.0465,83804.0
2015-07-27 13:00:00,18.44,18.48,18.44,18.48,96965.0,14.0465,14.077,14.0465,14.077,96965.0
2015-07-27 13:05:00,18.47,18.53,18.47,18.53,61703.0,14.0694,14.1151,14.0694,14.1151,61703.0
2015-07-27 13:10:00,18.52,18.53,18.51,18.51,71654.0,14.1075,14.1151,14.0999,14.0999,71654.0
2015-07-27 13:15:00,18.51,18.53,18.49,18.51,236811.0,14.0999,14.1151,14.0846,14.0999,236811.0
2015-07-27 13:20:00,18.5,18.51,18.47,18.47,104221.0,14.0922,14.0999,14.0694,14.0694,104221.0
2015-07-27 13:25:00,18.48,18.49,18.47,18.47,36251.0,14.077,14.0846,14.0694,14.0694,36251.0
2015-07-27 13:30:00,18.47,18.51,18.47,18.5,135888.0,14.0694,14.0999,14.0694,14.0922,135888.0
2015-07-27 13:35:00,18.5,18.5,18.48,18.5,179910.0,14.0922,14.0922,14.077,14.0922,179910.0
2015-07-27 13:40:00,18.49,18.5,18.46,18.48,92767.0,14.0846,14.0922,14.0618,14.077,92767.0
2015-07-27 13:45:00,18.49,18.51,18.48,18.49,124328.0,14.0846,14.0999,14.077,14.0846,124328.0
2015-07-27 13:50:00,18.48,18.54,18.48,18.54,78726.0,14.077,14.1227,14.077,14.1227,78726.0
2015-07-27 13:55:00,18.54,18.56,18.52,18.53,159251.0,14.1227,14.1379,14.1075,14.1151,159251.0
2015-07-27 14:00:00,18.52,18.58,18.51,18.55,248036.0,14.1075,14.1532,14.0999,14.1303,248036.0
2015-07-27 14:05:00,18.55,18.6,18.55,18.6,138849.0,14.1303,14.1684,14.1303,14.1684,138849.0
2015-07-27 14:10:00,18.6,18.61,18.54,18.55,192062.0,14.1684,14.176,14.1227,14.1303,192062.0
2015-07-27 14:15:00,18.55,18.59,18.54,18.57,284664.0,14.1303,14.1608,14.1227,14.1456,284664.0
2015-07-27 14:20:00,18.57,18.62,18.56,18.56,170351.0,14.1456,14.1836,14.1379,14.1379,170351.0
2015-07-27 14:25:00,18.57,18.57,18.54,18.55,61218.0,14.1456,14.1456,14.1227,14.1303,61218.0
2015-07-27 14:30:00,18.55,18.57,18.53,18.53,94924.0,14.1303,14.1456,14.1151,14.1151,94924.0
2015-07-27 14:35:00,18.54,18.57,18.52,18.57,98148.0,14.1227,14.1456,14.1075,14.1456,98148.0
2015-07-27 14:40:00,18.57,18.57,18.55,18.56,123519.0,14.1456,14.1456,14.1303,14.1379,123519.0
2015-07-27 14:45:00,18.57,18.57,18.51,18.51,135218.0,14.1456,14.1456,14.0999,14.0999,135218.0
2015-07-27 14:50:00,18.51,18.53,18.51,18.52,94486.0,14.0999,14.1151,14.0999,14.1075,94486.0
2015-07-27 14:55:00,18.52,18.53,18.5,18.53,64040.0,14.1075,14.1151,14.0922,14.1151,64040.0
2015-07-27 15:00:00,18.52,18.53,18.5,18.52,123551.0,14.1075,14.1151,14.0922,14.1075,123551.0
2015-07-27 15:05:00,18.51,18.52,18.47,18.47,210797.0,14.0999,14.1075,14.0694,14.0694,210797.0
2015-07-27 15:10:00,18.47,18.48,18.43,18.45,158368.0,14.0694,14.077,14.0389,14.0542,158368.0
2015-07-27 15:15:00,18.45,18.46,18.42,18.44,155987.0,14.0542,14.0618,14.0313,14.0465,155987.0
2015-07-27 15:20:00,18.44,18.45,18.42,18.45,94573.0,14.0465,14.0542,14.0313,14.0542,94573.0
2015-07-27 15:25:00,18.45,18.45,18.41,18.45,238723.0,14.0542,14.0542,14.0237,14.0542,238723.0
2015-07-27 15:30:00,18.45,18.47,18.43,18.44,269138.0,14.0542,14.0694,14.0389,14.0465,269138.0
2015-07-27 15:35:00,18.44,18.45,18.43,18.43,145109.0,14.0465,14.0542,14.0389,14.0389,145109.0
2015-07-27 15:40:00,18.43,18.44,18.41,18.43,201605.0,14.0389,14.0465,14.0237,14.0389,201605.0
2015-07-27 15:45:00,18.43,18.44,18.4,18.41,212746.0,14.0389,14.0465,14.0161,14.0237,212746.0
2015-07-27 15:50:00,18.4,18.41,18.39,18.4,311300.0,14.0161,14.0237,14.0084,14.0161,311300.0
2015-07-27 15:55:00,18.4,18.45,18.4,18.44,510901.0,14.0161,14.0542,14.0161,14.0465,510901.0
2015-07-28 09:30:00,18.65,18.71,18.33,18.33,392174.0,14.2065,14.2522,13.9627,13.9627,392174.0
2015-07-28 09:35:00,18.33,18.35,18.12,18.18,492080.0,13.9627,13.978,13.8028,13.8485,492080.0
2015-07-28 09:40:00,18.17,18.29,18.09,18.14,524686.0,13.8409,13.9323,13.7799,13.818,524686.0
2015-07-28 09:45:00,18.14,18.17,18.09,18.15,231773.0,13.818,13.8409,13.7799,13.8256,231773.0
2015-07-28 09:50:00,18.16,18.25,18.06,18.24,482488.0,13.8332,13.9018,13.7571,13.8942,482488.0
2015-07-28 09:55:00,18.24,18.26,18.14,18.22,258221.0,13.8942,13.9094,13.818,13.879,258221.0
2015-07-28 10:00:00,18.22,18.22,18.12,18.14,310031.0,13.879,13.879,13.8028,13.818,310031.0
2015-07-28 10:05:00,18.14,18.24,18.1,18.16,522251.0,13.818,13.8942,13.7875,13.8332,522251.0
2015-07-28 10:10:00,18.17,18.22,18.12,18.16,204567.0,13.8409,13.879,13.8028,13.8332,204567.0
2015-07-28 10:15:00,18.17,18.19,18.12,18.14,142128.0,13.8409,13.8561,13.8028,13.818,142128.0
2015-07-28 10:20:00,18.13,18.17,18.11,18.14,103052.0,13.8104,13.8409,13.7952,13.818,103052.0
2015-07-28 10:25:00,18.14,18.14,18.08,18.09,134369.0,13.818,13.818,13.7723,13.7799,134369.0
2015-07-28 10:30:00,18.1,18.14,18.09,18.13,163717.0,13.7875,13.818,13.7799,13.8104,163717.0
2015-07-28 10:35:00,18.13,18.19,18.12,18.18,102866.0,13.8104,13.8561,13.8028,13.8485,102866.0
2015-07-28 10:40:00,18.18,18.26,18.18,18.25,323493.0,13.8485,13.9094,13.8485,13.9018,323493.0
2015-07-28 10:45:00,18.25,18.26,18.21,18.22,118882.0,13.9018,13.9094,13.8713,13.879,118882.0
2015-07-28 10:50:00,18.21,18.27,18.21,18.27,82301.0,13.8713,13.917,13.8713,13.917,82301.0
2015-07-28 10:55:00,18.27,18.3,18.24,18.3,121606.0,13.917,13.9399,13.8942,13.9399,121606.0
2015-07-28 11:00:00,18.29,18.4,18.29,18.39,246633.0,13.9323,14.0161,13.9323,14.0084,246633.0
2015-07-28 11:05:00,18.38,18.39,18.34,18.36,163159.0,14.0008,14.0084,13.9704,13.9856,163159.0
2015-07-28 11:10:00,18.36,18.46,18.35,18.44,236242.0,13.9856,14.0618,13.978,14.0465,236242.0
2015-07-28 11:15:00,18.44,18.44,18.37,18.37,149336.0,14.0465,14.0465,13.9932,13.9932,149336.0
2015-07-28 11:20:00,18.37,18.42,18.34,18.41,199397.0,13.9932,14.0313,13.9704,14.0237,199397.0
2015-07-28 11:25:00,18.42,18.49,18.41,18.49,120550.0,14.0313,14.0846,14.0237,14.0846,120550.0
2015-07-28 11:30:00,18.49,18.5,18.45,18.47,250237.0,14.0846,14.0922,14.0542,14.0694,250237.0
2015-07-28 11:35:00,18.47,18.48,18.44,18.44,65638.0,14.0694,14.077,14.0465,14.0465,65638.0
2015-07-28 11:40:00,18.44,18.49,18.42,18.49,354678.0,14.0465,14.0846,14.0313,14.0846,354678.0
2015-07-28 11:45:00,18.49,18.5,18.48,18.5,82372.0,14.0846,14.0922,14.077,14.0922,82372.0
2015-07-28 11:50:00,18.5,18.56,18.49,18.52,251405.0,14.0922,14.1379,14.0846,14.1075,251405.0
2015-07-28 11:55:00,18.51,18.53,18.42,18.44,229853.0,14.0999,14.1151,14.0313,14.0465,229853.0
2015-07-28 12:00:00,18.44,18.45,18.42,18.44,66353.0,14.0465,14.0542,14.0313,14.0465,66353.0
2015-07-28 12:05:00,18.44,18.47,18.42,18.46,72029.0,14.0465,14.0694,14.0313,14.0618,72029.0
2015-07-28 12:10:00,18.46,18.47,18.45,18.45,52551.0,14.0618,14.0694,14.0542,14.0542,52551.0
2015-07-28 12:15:00,18.45,18.54,18.45,18.53,133589.0,14.0542,14.1227,14.0542,14.1151,133589.0
2015-07-28 12:20:00,18.53,18.57,18.52,18.57,132348.0,14.1151,14.1456,14.1075,14.1456,132348.0
2015-07-28 12:25:00,18.57,18.57,18.5,18.53,112085.0,14.1456,14.1456,14.0922,14.1151,112085.0
2015-07-28 12:30:00,18.52,18.52,18.47,18.48,80131.0,14.1075,14.1075,14.0694,14.077,80131.0
2015-07-28 12:35:00,18.48,18.5,18.48,18.5,111458.0,14.077,14.0922,14.077,14.0922,111458.0
2015-07-28 12:40:00,18.5,18.5,18.43,18.43,132180.0,14.0922,14.0922,14.0389,14.0389,132180.0
2015-07-28 12:45:00,18.44,18.44,18.4,18.41,52936.0,14.0465,14.0465,14.0161,14.0237,52936.0
2015-07-28 12:50:00,18.41,18.41,18.38,18.39,72616.0,14.0237,14.0237,14.0008,14.0084,72616.0
2015-07-28 12:55:00,18.38,18.39,18.32,18.32,169173.0,14.0008,14.0084,13.9551,13.9551,169173.0
2015-07-28 13:00:00,18.33,18.38,18.33,18.38,107373.0,13.9627,14.0008,13.9627,14.0008,107373.0
2015-07-28 13:05:00,18.38,18.39,18.34,18.39,272495.0,14.0008,14.0084,13.9704,14.0084,272495.0
2015-07-28 13:10:00,18.39,18.39,18.36,18.38,89876.0,14.0084,14.0084,13.9856,14.0008,89876.0
2015-07-28 13:15:00,18.37,18.43,18.37,18.41,103784.0,13.9932,14.0389,13.9932,14.0237,103784.0
2015-07-28 13:20:00,18.41,18.47,18.4,18.45,105307.0,14.0237,14.0694,14.0161,14.0542,105307.0
2015-07-28 13:25:00,18.44,18.47,18.42,18.44,160386.0,14.0465,14.0694,14.0313,14.0465,160386.0
2015-07-28 13:30:00,18.44,18.45,18.39,18.39,53809.0,14.0465,14.0542,14.0084,14.0084,53809.0
2015-07-28 13:35:00,18.39,18.41,18.37,18.41,164880.0,14.0084,14.0237,13.9932,14.0237,164880.0
2015-07-28 13:40:00,18.4,18.43,18.38,18.42,174539.0,14.0161,14.0389,14.0008,14.0313,174539.0
2015-07-28 13:45:00,18.41,18.44,18.38,18.41,197769.0,14.0237,14.0465,14.0008,14.0237,197769.0
2015-07-28 13:50:00,18.41,18.45,18.4,18.44,109060.0,14.0237,14.0542,14.0161,14.0465,109060.0
2015-07-28 13:55:00,18.43,18.49,18.43,18.48,40118.0,14.0389,14.0846,14.0389,14.077,40118.0
2015-07-28 14:00:00,18.48,18.48,18.43,18.47,118995.0,14.077,14.077,14.0389,14.0694,118995.0
2015-07-28 14:05:00,18.47,18.49,18.45,18.46,77689.0,14.0694,14.0846,14.0542,14.0618,77689.0
2015-07-28 14:10:00,18.45,18.5,18.45,18.5,100706.0,14.0542,14.0922,14.0542,14.0922,100706.0
2015-07-28 14:15:00,18.5,18.5,18.46,18.46,112419.0,14.0922,14.0922,14.0618,14.0618,112419.0
2015-07-28 14:20:00,18.46,18.53,18.46,18.5,248119.0,14.0618,14.1151,14.0618,14.0922,248119.0
2015-07-28 14:25:00,18.5,18.51,18.47,18.48,121688.0,14.0922,14.0999,14.0694,14.077,121688.0
2015-07-28 14:30:00,18.47,18.48,18.42,18.43,223069.0,14.0694,14.077,14.0313,14.0389,223069.0
2015-07-28 14:35:00,18.42,18.43,18.37,18.39,111637.0,14.0313,14.0389,13.9932,14.0084,111637.0
2015-07-28 14:40:00,18.39,18.42,18.38,18.41,191376.0,14.0084,14.0313,14.0008,14.0237,191376.0
2015-07-28 14:45:00,18.41,18.44,18.4,18.43,129392.0,14.0237,14.0465,14.0161,14.0389,129392.0
2015-07-28 14:50:00,18.43,18.43,18.37,18.37,255291.0,14.0389,14.0389,13.9932,13.9932,255291.0
2015-07-28 14:55:00,18.37,18.44,18.37,18.44,106309.0,13.9932,14.0465,13.9932,14.0465,106309.0
2015-07-28 15:00:00,18.44,18.48,18.42,18.44,146522.0,14.0465,14.077,14.0313,14.0465,146522.0
2015-07-28 15:05:00,18.44,18.44,18.39,18.43,155805.0,14.0465,14.0465,14.0084,14.0389,155805.0
2015-07-28 15:10:00,18.43,18.44,18.39,18.39,128783.0,14.0389,14.0465,14.0084,14.0084,128783.0
2015-07-28 15:15:00,18.39,18.45,18.39,18.45,170080.0,14.0084,14.0542,14.0084,14.0542,170080.0
2015-07-28 15:20:00,18.44,18.45,18.42,18.42,73435.0,14.0465,14.0542,14.0313,14.0313,73435.0
2015-07-28 15:25:00,18.43,18.43,18.37,18.37,173942.0,14.0389,14.0389,13.9932,13.9932,173942.0
2015-07-28 15:30:00,18.37,18.39,18.36,18.38,225164.0,13.9932,14.0084,13.9856,14.0008,225164.0
2015-07-28 15:35:00,18.39,18.39,18.36,18.36,165157.0,14.0084,14.0084,13.9856,13.9856,165157.0
2015-07-28 15:40:00,18.36,18.39,18.33,18.39,309382.0,13.9856,14.0084,13.9627,14.0084,309382.0
2015-07-28 15:45:00,18.38,18.39,18.33,18.35,278784.0,14.0008,14.0084,13.9627,13.978,278784.0
2015-07-28 15:50:00,18.35,18.38,18.34,18.35,360623.0,13.978,14.0008,13.9704,13.978,360623.0
2015-07-28 15:55:00,18.36,18.37,18.34,18.37,593486.0,13.9856,13.9932,13.9704,13.9932,593486.0
2015-07-29 09:30:00,18.26,18.36,18.18,18.19,364439.0,13.9094,13.9856,13.8485,13.8561,364439.0
2015-07-29 09:35:00,18.18,18.2,18.08,18.14,700672.0,13.8485,13.8637,13.7723,13.818,700672.0
2015-07-29 09:40:00,18.14,18.15,18.05,18.11,428143.0,13.818,13.8256,13.7495,13.7952,428143.0
2015-07-29 09:45:00,18.11,18.14,18.05,18.11,427109.0,13.7952,13.818,13.7495,13.7952,427109.0
2015-07-29 09:50:00,18.11,18.16,18.05,18.14,326879.0,13.7952,13.8332,13.7495,13.818,326879.0
2015-07-29 09:55:00,18.14,18.18,18.09,18.12,224447.0,13.818,13.8485,13.7799,13.8028,224447.0
2015-07-29 10:00:00,18.13,18.19,18.08,18.15,248710.0,13.8104,13.8561,13.7723,13.8256,248710.0
2015-07-29 10:05:00,18.15,18.18,18.12,18.16,191149.0,13.8256,13.8485,13.8028,13.8332,191149.0
2015-07-29 10:10:00,18.16,18.16,18.12,18.12,194846.0,13.8332,13.8332,13.8028,13.8028,194846.0
2015-07-29 10:15:00,18.12,18.17,18.08,18.16,278629.0,13.8028,13.8409,13.7723,13.8332,278629.0
2015-07-29 10:20:00,18.17,18.22,18.16,18.2,345281.0,13.8409,13.879,13.8332,13.8637,345281.0
2015-07-29 10:25:00,18.21,18.23,18.12,18.13,247491.0,13.8713,13.8866,13.8028,13.8104,247491.0
2015-07-29 10:30:00,18.13,18.23,18.12,18.19,143300.0,13.8104,13.8866,13.8028,13.8561,143300.0
2015-07-29 10:35:00,18.18,18.28,18.18,18.26,186845.0,13.8485,13.9247,13.8485,13.9094,186845.0
2015-07-29 10:40:00,18.25,18.3,18.24,18.27,161340.0,13.9018,13.9399,13.8942,13.917,161340.0
2015-07-29 10:45:00,18.27,18.28,18.24,18.27,87788.0,13.917,13.9247,13.8942,13.917,87788.0
2015-07-29 10:50:00,18.28,18.29,18.25,18.26,507630.0,13.9247,13.9323,13.9018,13.9094,507630.0
2015-07-29 10:55:00,18.27,18.27,18.19,18.2,153325.0,13.917,13.917,13.8561,13.8637,153325.0
2015-07-29 11:00:00,18.19,18.2,18.15,18.18,139026.0,13.8561,13.8637,13.8256,13.8485,139026.0
2015-07-29 11:05:00,18.19,18.19,18.14,18.16,223840.0,13.8561,13.8561,13.818,13.8332,223840.0
2015-07-29 11:10:00,18.15,18.25,18.15,18.25,361450.0,13.8256,13.9018,13.8256,13.9018,361450.0
2015-07-29 11:15:00,18.25,18.27,18.22,18.26,292531.0,13.9018,13.917,13.879,13.9094,292531.0
2015-07-29 11:20:00,18.26,18.32,18.25,18.28,146788.0,13.9094,13.9551,13.9018,13.9247,146788.0
2015-07-29 11:25:00,18.28,18.3,18.25,18.29,127015.0,13.9247,13.9399,13.9018,13.9323,127015.0
2015-07-29 11:30:00,18.29,18.3,18.28,18.29,89352.0,13.9323,13.9399,13.9247,13.9323,89352.0
2015-07-29 11:35:00,18.29,18.3,18.24,18.26,153215.0,13.9323,13.9399,13.8942,13.9094,153215.0
2015-07-29 11:40:00,18.26,18.27,18.25,18.25,350418.0,13.9094,13.917,13.9018,13.9018,350418.0
2015-07-29 11:45:00,18.26,18.33,18.25,18.32,198472.0,13.9094,13.9627,13.9018,13.9551,198472.0
2015-07-29 11:50:00,18.33,18.38,18.32,18.38,169972.0,13.9627,14.0008,13.9551,14.0008,169972.0
2015-07-29 11:55:00,18.38,18.42,18.37,18.41,290512.0,14.0008,14.0313,13.9932,14.0237,290512.0
2015-07-29 12:00:00,18.41,18.43,18.38,18.41,183011.0,14.0237,14.0389,14.0008,14.0237,183011.0
2015-07-29 12:05:00,18.41,18.43,18.39,18.41,156412.0,14.0237,14.0389,14.0084,14.0237,156412.0
2015-07-29 12:10:00,18.4,18.42,18.4,18.41,35848.0,14.0161,14.0313,14.0161,14.0237,35848.0
2015-07-29 12:15:00,18.41,18.43,18.38,18.43,174089.0,14.0237,14.0389,14.0008,14.0389,174089.0
2015-07-29 12:20:00,18.42,18.43,18.37,18.37,79018.0,14.0313,14.0389,13.9932,13.9932,79018.0
2015-07-29 12:25:00,18.37,18.38,18.35,18.37,54058.0,13.9932,14.0008,13.978,13.9932,54058.0
2015-07-29 12:30:00,18.37,18.4,18.36,18.39,95493.0,13.9932,14.0161,13.9856,14.0084,95493.0
2015-07-29 12:35:00,18.39,18.39,18.33,18.35,64165.0,14.0084,14.0084,13.9627,13.978,64165.0
2015-07-29 12:40:00,18.36,18.36,18.3,18.32,104154.0,13.9856,13.9856,13.9399,13.9551,104154.0
2015-07-29 12:45:00,18.33,18.41,18.32,18.4,343966.0,13.9627,14.0237,13.9551,14.0161,343966.0
2015-07-29 12:50:00,18.4,18.41,18.35,18.36,79614.0,14.0161,14.0237,13.978,13.9856,79614.0
2015-07-29 12:55:00,18.35,18.36,18.31,18.34,88846.0,13.978,13.9856,13.9475,13.9704,88846.0
2015-07-29 13:00:00,18.34,18.38,18.33,18.38,188514.0,13.9704,14.0008,13.9627,14.0008,188514.0
2015-07-29 13:05:00,18.38,18.38,18.37,18.38,45900.0,14.0008,14.0008,13.9932,14.0008,45900.0
2015-07-29 13:10:00,18.38,18.42,18.37,18.41,75604.0,14.0008,14.0313,13.9932,14.0237,75604.0
2015-07-29 13:15:00,18.41,18.42,18.4,18.41,66710.0,14.0237,14.0313,14.0161,14.0237,66710.0
2015-07-29 13:20:00,18.41,18.42,18.38,18.41,110962.0,14.0237,14.0313,14.0008,14.0237,110962.0
2015-07-29 13:25:00,18.41,18.43,18.41,18.43,83872.0,14.0237,14.0389,14.0237,14.0389,83872.0
2015-07-29 13:30:00,18.42,18.43,18.41,18.43,130382.0,14.0313,14.0389,14.0237,14.0389,130382.0
2015-07-29 13:35:00,18.42,18.43,18.42,18.43,30011.0,14.0313,14.0389,14.0313,14.0389,30011.0
2015-07-29 13:40:00,18.43,18.43,18.42,18.43,55491.0,14.0389,14.0389,14.0313,14.0389,55491.0
2015-07-29 13:45:00,18.43,18.43,18.42,18.42,141043.0,14.0389,14.0389,14.0313,14.0313,141043.0
2015-07-29 13:50:00,18.42,18.46,18.42,18.45,123732.0,14.0313,14.0618,14.0313,14.0542,123732.0
2015-07-29 13:55:00,18.45,18.48,18.45,18.46,102168.0,14.0542,14.077,14.0542,14.0618,102168.0
2015-07-29 14:00:00,18.46,18.59,18.44,18.45,286492.0,14.0618,14.1608,14.0465,14.0542,286492.0
2015-07-29 14:05:00,18.45,18.5,18.45,18.47,79770.0,14.0542,14.0922,14.0542,14.0694,79770.0
2015-07-29 14:10:00,18.46,18.56,18.46,18.55,235558.0,14.0618,14.1379,14.0618,14.1303,235558.0
2015-07-29 14:15:00,18.54,18.6,18.54,18.6,163861.0,14.1227,14.1684,14.1227,14.1684,163861.0
2015-07-29 14:20:00,18.6,18.65,18.59,18.6,326368.0,14.1684,14.2065,14.1608,14.1684,326368.0
2015-07-29 14:25:00,18.61,18.61,18.55,18.55,97946.0,14.176,14.176,14.1303,14.1303,97946.0
2015-07-29 14:30:00,18.55,18.57,18.54,18.57,139704.0,14.1303,14.1456,14.1227,14.1456,139704.0
2015-07-29 14:35:00,18.57,18.62,18.56,18.6,167769.0,14.1456,14.1836,14.1379,14.1684,167769.0
2015-07-29 14:40:00,18.6,18.64,18.58,18.59,210153.0,14.1684,14.1989,14.1532,14.1608,210153.0
2015-07-29 14:45:00,18.59,18.64,18.59,18.61,280131.0,14.1608,14.1989,14.1608,14.176,280131.0
2015-07-29 14:50:00,18.61,18.62,18.59,18.61,135481.0,14.176,14.1836,14.1608,14.176,135481.0
2015-07-29 14:55:00,18.61,18.62,18.6,18.6,66200.0,14.176,14.1836,14.1684,14.1684,66200.0
2015-07-29 15:00:00,18.6,18.61,18.55,18.59,109918.0,14.1684,14.176,14.1303,14.1608,109918.0
2015-07-29 15:05:00,18.59,18.59,18.55,18.55,127632.0,14.1608,14.1608,14.1303,14.1303,127632.0
2015-07-29 15:10:00,18.55,18.58,18.55,18.57,48717.0,14.1303,14.1532,14.1303,14.1456,48717.0
2015-07-29 15:15:00,18.57,18.59,18.53,18.53,108055.0,14.1456,14.1608,14.1151,14.1151,108055.0
2015-07-29 15:20:00,18.53,18.56,18.53,18.55,72364.0,14.1151,14.1379,14.1151,14.1303,72364.0
2015-07-29 15:25:00,18.55,18.57,18.54,18.55,187990.0,14.1303,14.1456,14.1227,14.1303,187990.0
2015-07-29 15:30:00,18.56,18.57,18.51,18.52,143764.0,14.1379,14.1456,14.0999,14.1075,143764.0
2015-07-29 15:35:00,18.52,18.55,18.51,18.54,139889.0,14.1075,14.1303,14.0999,14.1227,139889.0
2015-07-29 15:40:00,18.54,18.56,18.53,18.53,288198.0,14.1227,14.1379,14.1151,14.1151,288198.0
2015-07-29 15:45:00,18.54,18.54,18.52,18.52,160038.0,14.1227,14.1227,14.1075,14.1075,160038.0
2015-07-29 15:50:00,18.52,18.55,18.51,18.53,271187.0,14.1075,14.1303,14.0999,14.1151,271187.0
2015-07-29 15:55:00,18.53,18.55,18.52,18.54,461188.0,14.1151,14.1303,14.1075,14.1227,461188.0
2015-07-30 09:30:00,18.55,18.55,18.46,18.52,139897.0,14.1303,14.1303,14.0618,14.1075,139897.0
2015-07-30 09:35:00,18.52,18.54,18.48,18.48,112089.0,14.1075,14.1227,14.077,14.077,112089.0
2015-07-30 09:40:00,18.48,18.54,18.48,18.53,115525.0,14.077,14.1227,14.077,14.1151,115525.0
2015-07-30 09:45:00,18.53,18.6,18.51,18.52,192332.0,14.1151,14.1684,14.0999,14.1075,192332.0
2015-07-30 09:50:00,18.52,18.53,18.5,18.51,99925.0,14.1075,14.1151,14.0922,14.0999,99925.0
2015-07-30 09:55:00,18.51,18.52,18.46,18.47,137890.0,14.0999,14.1075,14.0618,14.0694,137890.0
2015-07-30 10:00:00,18.47,18.58,18.46,18.57,226555.0,14.0694,14.1532,14.0618,14.1456,226555.0
2015-07-30 10:05:00,18.57,18.65,18.57,18.6,174104.0,14.1456,14.2065,14.1456,14.1684,174104.0
2015-07-30 10:10:00,18.59,18.73,18.58,18.69,236290.0,14.1608,14.2674,14.1532,14.237,236290.0
2015-07-30 10:15:00,18.7,18.73,18.64,18.66,130575.0,14.2446,14.2674,14.1989,14.2141,130575.0
2015-07-30 10:20:00,18.66,18.73,18.64,18.72,103587.0,14.2141,14.2674,14.1989,14.2598,103587.0
2015-07-30 10:25:00,18.71,18.72,18.66,18.72,105792.0,14.2522,14.2598,14.2141,14.2598,105792.0
2015-07-30 10:30:00,18.72,18.74,18.68,18.69,107411.0,14.2598,14.2751,14.2294,14.237,107411.0
2015-07-30 10:35:00,18.69,18.71,18.66,18.71,152565.0,14.237,14.2522,14.2141,14.2522,152565.0
2015-07-30 10:40:00,18.71,18.71,18.65,18.69,181084.0,14.2522,14.2522,14.2065,14.237,181084.0
2015-07-30 10:45:00,18.68,18.71,18.67,18.68,150190.0,14.2294,14.2522,14.2217,14.2294,150190.0
2015-07-30 10:50:00,18.67,18.69,18.64,18.68,134771.0,14.2217,14.237,14.1989,14.2294,134771.0
2015-07-30 10:55:00,18.68,18.69,18.62,18.62,231122.0,14.2294,14.237,14.1836,14.1836,231122.0
2015-07-30 11:00:00,18.63,18.65,18.62,18.64,142050.0,14.1913,14.2065,14.1836,14.1989,142050.0
2015-07-30 11:05:00,18.64,18.65,18.62,18.64,92412.0,14.1989,14.2065,14.1836,14.1989,92412.0
2015-07-30 11:10:00,18.64,18.7,18.64,18.7,55235.0,14.1989,14.2446,14.1989,14.2446,55235.0
2015-07-30 11:15:00,18.7,18.74,18.69,18.71,105234.0,14.2446,14.2751,14.237,14.2522,105234.0
2015-07-30 11:20:00,18.71,18.75,18.7,18.74,225237.0,14.2522,14.2827,14.2446,14.2751,225237.0
2015-07-30 11:25:00,18.73,18.78,18.73,18.74,150052.0,14.2674,14.3055,14.2674,14.2751,150052.0
2015-07-30 11:30:00,18.74,18.74,18.66,18.66,195449.0,14.2751,14.2751,14.2141,14.2141,195449.0
2015-07-30 11:35:00,18.66,18.68,18.66,18.68,97156.0,14.2141,14.2294,14.2141,14.2294,97156.0
2015-07-30 11:40:00,18.68,18.7,18.67,18.7,138648.0,14.2294,14.2446,14.2217,14.2446,138648.0
2015-07-30 11:45:00,18.7,18.76,18.69,18.72,114595.0,14.2446,14.2903,14.237,14.2598,114595.0
2015-07-30 11:50:00,18.71,18.72,18.68,18.7,106222.0,14.2522,14.2598,14.2294,14.2446,106222.0
2015-07-30 11:55:00,18.7,18.71,18.67,18.7,83175.0,14.2446,14.2522,14.2217,14.2446,83175.0
2015-07-30 12:00:00,18.7,18.73,18.69,18.73,75954.0,14.2446,14.2674,14.237,14.2674,75954.0
2015-07-30 12:05:00,18.72,18.73,18.68,18.68,228844.0,14.2598,14.2674,14.2294,14.2294,228844.0
2015-07-30 12:10:00,18.69,18.73,18.68,18.73,141782.0,14.237,14.2674,14.2294,14.2674,141782.0
2015-07-30 12:15:00,18.73,18.74,18.68,18.68,71244.0,14.2674,14.2751,14.2294,14.2294,71244.0
2015-07-30 12:20:00,18.68,18.69,18.66,18.67,60167.0,14.2294,14.237,14.2141,14.2217,60167.0
2015-07-30 12:25:00,18.67,18.69,18.66,18.66,48850.0,14.2217,14.237,14.2141,14.2141,48850.0
2015-07-30 12:30:00,18.66,18.67,18.63,18.63,51646.0,14.2141,14.2217,14.1913,14.1913,51646.0
2015-07-30 12:35:00,18.64,18.64,18.61,18.63,74523.0,14.1989,14.1989,14.176,14.1913,74523.0
2015-07-30 12:40:00,18.63,18.67,18.62,18.67,62823.0,14.1913,14.2217,14.1836,14.2217,62823.0
2015-07-30 12:45:00,18.67,18.68,18.66,18.68,53217.0,14.2217,14.2294,14.2141,14.2294,53217.0
2015-07-30 12:50:00,18.68,18.69,18.67,18.67,78311.0,14.2294,14.237,14.2217,14.2217,78311.0
2015-07-30 12:55:00,18.67,18.68,18.65,18.65,61989.0,14.2217,14.2294,14.2065,14.2065,61989.0
2015-07-30 13:00:00,18.65,18.69,18.65,18.68,160936.0,14.2065,14.237,14.2065,14.2294,160936.0
2015-07-30 13:05:00,18.68,18.69,18.64,18.66,55075.0,14.2294,14.237,14.1989,14.2141,55075.0
2015-07-30 13:10:00,18.66,18.67,18.62,18.62,65011.0,14.2141,14.2217,14.1836,14.1836,65011.0
2015-07-30 13:15:00,18.63,18.64,18.62,18.64,36791.0,14.1913,14.1989,14.1836,14.1989,36791.0
2015-07-30 13:20:00,18.63,18.64,18.61,18.61,40729.0,14.1913,14.1989,14.176,14.176,40729.0
2015-07-30 13:25:00,18.61,18.62,18.61,18.61,47932.0,14.176,14.1836,14.176,14.176,47932.0
2015-07-30 13:30:00,18.61,18.62,18.57,18.57,65831.0,14.176,14.1836,14.1456,14.1456,65831.0
2015-07-30 13:35:00,18.57,18.59,18.55,18.55,122302.0,14.1456,14.1608,14.1303,14.1303,122302.0
2015-07-30 13:40:00,18.55,18.59,18.55,18.59,88619.0,14.1303,14.1608,14.1303,14.1608,88619.0
2015-07-30 13:45:00,18.58,18.59,18.57,18.58,154327.0,14.1532,14.1608,14.1456,14.1532,154327.0
2015-07-30 13:50:00,18.57,18.59,18.57,18.59,46776.0,14.1456,14.1608,14.1456,14.1608,46776.0
2015-07-30 13:55:00,18.58,18.59,18.56,18.57,54530.0,14.1532,14.1608,14.1379,14.1456,54530.0
2015-07-30 14:00:00,18.56,18.6,18.56,18.6,197920.0,14.1379,14.1684,14.1379,14.1684,197920.0
2015-07-30 14:05:00,18.6,18.61,18.58,18.6,136844.0,14.1684,14.176,14.1532,14.1684,136844.0
2015-07-30 14:10:00,18.6,18.61,18.6,18.6,42589.0,14.1684,14.176,14.1684,14.1684,42589.0
2015-07-30 14:15:00,18.6,18.61,18.6,18.6,24133.0,14.1684,14.176,14.1684,14.1684,24133.0
2015-07-30 14:20:00,18.61,18.64,18.6,18.63,106637.0,14.176,14.1989,14.1684,14.1913,106637.0
2015-07-30 14:25:00,18.63,18.63,18.6,18.62,107581.0,14.1913,14.1913,14.1684,14.1836,107581.0
2015-07-30 14:30:00,18.61,18.62,18.61,18.61,40576.0,14.176,14.1836,14.176,14.176,40576.0
2015-07-30 14:35:00,18.62,18.62,18.59,18.59,125751.0,14.1836,14.1836,14.1608,14.1608,125751.0
2015-07-30 14:40:00,18.59,18.62,18.59,18.62,41556.0,14.1608,14.1836,14.1608,14.1836,41556.0
2015-07-30 14:45:00,18.62,18.66,18.61,18.66,53393.0,14.1836,14.2141,14.176,14.2141,53393.0
2015-07-30 14:50:00,18.66,18.66,18.64,18.66,71398.0,14.2141,14.2141,14.1989,14.2141,71398.0
2015-07-30 14:55:00,18.66,18.69,18.66,18.66,114723.0,14.2141,14.237,14.2141,14.2141,114723.0
2015-07-30 15:00:00,18.66,18.67,18.63,18.64,94240.0,14.2141,14.2217,14.1913,14.1989,94240.0
2015-07-30 15:05:00,18.64,18.65,18.64,18.64,32019.0,14.1989,14.2065,14.1989,14.1989,32019.0
2015-07-30 15:10:00,18.64,18.65,18.62,18.62,90424.0,14.1989,14.2065,14.1836,14.1836,90424.0
2015-07-30 15:15:00,18.62,18.65,18.62,18.62,101642.0,14.1836,14.2065,14.1836,14.1836,101642.0
2015-07-30 15:20:00,18.62,18.67,18.62,18.64,129587.0,14.1836,14.2217,14.1836,14.1989,129587.0
2015-07-30 15:25:00,18.64,18.66,18.63,18.63,123938.0,14.1989,14.2141,14.1913,14.1913,123938.0
2015-07-30 15:30:00,18.63,18.66,18.63,18.66,92957.0,14.1913,14.2141,14.1913,14.2141,92957.0
2015-07-30 15:35:00,18.66,18.66,18.61,18.63,183700.0,14.2141,14.2141,14.176,14.1913,183700.0
2015-07-30 15:40:00,18.63,18.65,18.62,18.63,186188.0,14.1913,14.2065,14.1836,14.1913,186188.0
2015-07-30 15:45:00,18.63,18.64,18.63,18.63,141451.0,14.1913,14.1989,14.1913,14.1913,141451.0
2015-07-30 15:50:00,18.63,18.65,18.62,18.64,345888.0,14.1913,14.2065,14.1836,14.1989,345888.0
2015-07-30 15:55:00,18.65,18.65,18.63,18.63,471679.0,14.2065,14.2065,14.1913,14.1913,471679.0
2015-07-31 09:30:00,18.75,18.78,18.7,18.73,111001.0,14.2827,14.3055,14.2446,14.2674,111001.0
2015-07-31 09:35:00,18.73,18.77,18.7,18.73,107875.0,14.2674,14.2979,14.2446,14.2674,107875.0
2015-07-31 09:40:00,18.73,18.78,18.73,18.77,131977.0,14.2674,14.3055,14.2674,14.2979,131977.0
2015-07-31 09:45:00,18.77,18.8,18.76,18.78,138421.0,14.2979,14.3208,14.2903,14.3055,138421.0
2015-07-31 09:50:00,18.78,18.8,18.77,18.8,75592.0,14.3055,14.3208,14.2979,14.3208,75592.0
2015-07-31 09:55:00,18.8,18.8,18.74,18.77,144042.0,14.3208,14.3208,14.2751,14.2979,144042.0
2015-07-31 10:00:00,18.77,18.81,18.75,18.76,250688.0,14.2979,14.3284,14.2827,14.2903,250688.0
2015-07-31 10:05:00,18.76,18.76,18.71,18.74,153158.0,14.2903,14.2903,14.2522,14.2751,153158.0
2015-07-31 10:10:00,18.73,18.74,18.65,18.66,90222.0,14.2674,14.2751,14.2065,14.2141,90222.0
2015-07-31 10:15:00,18.66,18.7,18.66,18.69,551958.0,14.2141,14.2446,14.2141,14.237,551958.0
2015-07-31 10:20:00,18.7,18.7,18.65,18.69,177508.0,14.2446,14.2446,14.2065,14.237,177508.0
2015-07-31 10:25:00,18.69,18.71,18.68,18.7,165317.0,14.237,14.2522,14.2294,14.2446,165317.0
2015-07-31 10:30:00,18.7,18.73,18.69,18.71,83385.0,14.2446,14.2674,14.237,14.2522,83385.0
2015-07-31 10:35:00,18.71,18.74,18.7,18.71,138488.0,14.2522,14.2751,14.2446,14.2522,138488.0
2015-07-31 10:40:00,18.7,18.72,18.68,18.72,60000.0,14.2446,14.2598,14.2294,14.2598,60000.0
2015-07-31 10:45:00,18.72,18.76,18.71,18.75,94230.0,14.2598,14.2903,14.2522,14.2827,94230.0
2015-07-31 10:50:00,18.76,18.77,18.73,18.73,96549.0,14.2903,14.2979,14.2674,14.2674,96549.0
2015-07-31 10:55:00,18.73,18.79,18.72,18.77,277752.0,14.2674,14.3131,14.2598,14.2979,277752.0
2015-07-31 11:00:00,18.77,18.77,18.73,18.76,80708.0,14.2979,14.2979,14.2674,14.2903,80708.0
2015-07-31 11:05:00,18.77,18.79,18.76,18.76,85778.0,14.2979,14.3131,14.2903,14.2903,85778.0
2015-07-31 11:10:00,18.77,18.79,18.76,18.78,123078.0,14.2979,14.3131,14.2903,14.3055,123078.0
2015-07-31 11:15:00,18.78,18.81,18.77,18.79,160832.0,14.3055,14.3284,14.2979,14.3131,160832.0
2015-07-31 11:20:00,18.78,18.8,18.78,18.79,61417.0,14.3055,14.3208,14.3055,14.3131,61417.0
2015-07-31 11:25:00,18.79,18.8,18.78,18.8,44027.0,14.3131,14.3208,14.3055,14.3208,44027.0
2015-07-31 11:30:00,18.79,18.81,18.79,18.81,167062.0,14.3131,14.3284,14.3131,14.3284,167062.0
2015-07-31 11:35:00,18.8,18.81,18.79,18.8,53038.0,14.3208,14.3284,14.3131,14.3208,53038.0
2015-07-31 11:40:00,18.8,18.81,18.78,18.79,44059.0,14.3208,14.3284,14.3055,14.3131,44059.0
2015-07-31 11:45:00,18.79,18.8,18.77,18.78,38551.0,14.3131,14.3208,14.2979,14.3055,38551.0
2015-07-31 11:50:00,18.77,18.78,18.76,18.76,28018.0,14.2979,14.3055,14.2903,14.2903,28018.0
2015-07-31 11:55:00,18.77,18.77,18.76,18.76,24168.0,14.2979,14.2979,14.2903,14.2903,24168.0
2015-07-31 12:00:00,18.77,18.77,18.76,18.77,18841.0,14.2979,14.2979,14.2903,14.2979,18841.0
2015-07-31 12:05:00,18.77,18.79,18.76,18.78,81079.0,14.2979,14.3131,14.2903,14.3055,81079.0
2015-07-31 12:10:00,18.78,18.79,18.77,18.79,29297.0,14.3055,14.3131,14.2979,14.3131,29297.0
2015-07-31 12:15:00,18.78,18.8,18.75,18.76,66562.0,14.3055,14.3208,14.2827,14.2903,66562.0
2015-07-31 12:20:00,18.77,18.78,18.75,18.77,57935.0,14.2979,14.3055,14.2827,14.2979,57935.0
2015-07-31 12:25:00,18.77,18.77,18.75,18.76,67319.0,14.2979,14.2979,14.2827,14.2903,67319.0
2015-07-31 12:30:00,18.77,18.77,18.75,18.76,45450.0,14.2979,14.2979,14.2827,14.2903,45450.0
2015-07-31 12:35:00,18.76,18.77,18.74,18.76,68259.0,14.2903,14.2979,14.2751,14.2903,68259.0
2015-07-31 12:40:00,18.76,18.76,18.72,18.72,37126.0,14.2903,14.2903,14.2598,14.2598,37126.0
2015-07-31 12:45:00,18.72,18.77,18.72,18.77,209388.0,14.2598,14.2979,14.2598,14.2979,209388.0
2015-07-31 12:50:00,18.76,18.78,18.75,18.75,59805.0,14.2903,14.3055,14.2827,14.2827,59805.0
2015-07-31 12:55:00,18.75,18.76,18.73,18.73,34138.0,14.2827,14.2903,14.2674,14.2674,34138.0
2015-07-31 13:00:00,18.73,18.76,18.73,18.73,44228.0,14.2674,14.2903,14.2674,14.2674,44228.0
2015-07-31 13:05:00,18.73,18.77,18.72,18.75,210548.0,14.2674,14.2979,14.2598,14.2827,210548.0
2015-07-31 13:10:00,18.75,18.75,18.72,18.73,64605.0,14.2827,14.2827,14.2598,14.2674,64605.0
2015-07-31 13:15:00,18.73,18.75,18.72,18.73,64776.0,14.2674,14.2827,14.2598,14.2674,64776.0
2015-07-31 13:20:00,18.73,18.74,18.72,18.74,42783.0,14.2674,14.2751,14.2598,14.2751,42783.0
2015-07-31 13:25:00,18.73,18.75,18.73,18.74,139615.0,14.2674,14.2827,14.2674,14.2751,139615.0
2015-07-31 13:30:00,18.74,18.74,18.72,18.74,33212.0,14.2751,14.2751,14.2598,14.2751,33212.0
2015-07-31 13:35:00,18.74,18.74,18.7,18.7,24040.0,14.2751,14.2751,14.2446,14.2446,24040.0
2015-07-31 13:40:00,18.7,18.7,18.67,18.69,49496.0,14.2446,14.2446,14.2217,14.237,49496.0
2015-07-31 13:45:00,18.68,18.73,18.68,18.7,177308.0,14.2294,14.2674,14.2294,14.2446,177308.0
2015-07-31 13:50:00,18.7,18.72,18.7,18.7,42836.0,14.2446,14.2598,14.2446,14.2446,42836.0
2015-07-31 13:55:00,18.7,18.72,18.69,18.69,56305.0,14.2446,14.2598,14.237,14.237,56305.0
2015-07-31 14:00:00,18.7,18.73,18.69,18.71,67820.0,14.2446,14.2674,14.237,14.2522,67820.0
2015-07-31 14:05:00,18.72,18.73,18.71,18.73,78768.0,14.2598,14.2674,14.2522,14.2674,78768.0
2015-07-31 14:10:00,18.73,18.73,18.71,18.71,23759.0,14.2674,14.2674,14.2522,14.2522,23759.0
2015-07-31 14:15:00,18.72,18.72,18.7,18.72,68401.0,14.2598,14.2598,14.2446,14.2598,68401.0
2015-07-31 14:20:00,18.72,18.72,18.68,18.69,136150.0,14.2598,14.2598,14.2294,14.237,136150.0
2015-07-31 14:25:00,18.69,18.7,18.65,18.7,264035.0,14.237,14.2446,14.2065,14.2446,264035.0
2015-07-31 14:30:00,18.7,18.71,18.69,18.7,62102.0,14.2446,14.2522,14.237,14.2446,62102.0
2015-07-31 14:35:00,18.7,18.71,18.69,18.7,107782.0,14.2446,14.2522,14.237,14.2446,107782.0
2015-07-31 14:40:00,18.7,18.71,18.68,18.71,126901.0,14.2446,14.2522,14.2294,14.2522,126901.0
2015-07-31 14:45:00,18.71,18.71,18.67,18.69,148860.0,14.2522,14.2522,14.2217,14.237,148860.0
2015-07-31 14:50:00,18.69,18.71,18.68,18.69,58308.0,14.237,14.2522,14.2294,14.237,58308.0
2015-07-31 14:55:00,18.7,18.71,18.69,18.7,58524.0,14.2446,14.2522,14.237,14.2446,58524.0
2015-07-31 15:00:00,18.69,18.71,18.68,18.68,62371.0,14.237,14.2522,14.2294,14.2294,62371.0
2015-07-31 15:05:00,18.69,18.71,18.67,18.67,101003.0,14.237,14.2522,14.2217,14.2217,101003.0
2015-07-31 15:10:00,18.67,18.68,18.65,18.68,72242.0,14.2217,14.2294,14.2065,14.2294,72242.0
2015-07-31 15:15:00,18.68,18.69,18.67,18.69,57791.0,14.2294,14.237,14.2217,14.237,57791.0
2015-07-31 15:20:00,18.68,18.69,18.66,18.66,95346.0,14.2294,14.237,14.2141,14.2141,95346.0
2015-07-31 15:25:00,18.66,18.67,18.65,18.66,119335.0,14.2141,14.2217,14.2065,14.2141,119335.0
2015-07-31 15:30:00,18.66,18.68,18.65,18.65,117455.0,14.2141,14.2294,14.2065,14.2065,117455.0
2015-07-31 15:35:00,18.65,18.69,18.64,18.68,344242.0,14.2065,14.237,14.1989,14.2294,344242.0
2015-07-31 15:40:00,18.68,18.69,18.64,18.65,226624.0,14.2294,14.237,14.1989,14.2065,226624.0
2015-07-31 15:45:00,18.65,18.65,18.63,18.65,208378.0,14.2065,14.2065,14.1913,14.2065,208378.0
2015-07-31 15:50:00,18.64,18.65,18.63,18.64,287861.0,14.1989,14.2065,14.1913,14.1989,287861.0
2015-07-31 15:55:00,18.65,18.68,18.65,18.68,629513.0,14.2065,14.2294,14.2065,14.2294,629513.0
2015-08-03 09:30:00,18.6,18.62,18.54,18.58,174356.0,14.1684,14.1836,14.1227,14.1532,174356.0
2015-08-03 09:35:00,18.58,18.59,18.51,18.53,113049.0,14.1532,14.1608,14.0999,14.1151,113049.0
2015-08-03 09:40:00,18.52,18.53,18.46,18.46,106058.0,14.1075,14.1151,14.0618,14.0618,106058.0
2015-08-03 09:45:00,18.46,18.5,18.43,18.48,221117.0,14.0618,14.0922,14.0389,14.077,221117.0
2015-08-03 09:50:00,18.49,18.51,18.46,18.46,153925.0,14.0846,14.0999,14.0618,14.0618,153925.0
2015-08-03 09:55:00,18.47,18.51,18.43,18.44,112110.0,14.0694,14.0999,14.0389,14.0465,112110.0
2015-08-03 10:00:00,18.43,18.51,18.43,18.46,214355.0,14.0389,14.0999,14.0389,14.0618,214355.0
2015-08-03 10:05:00,18.47,18.48,18.45,18.45,62710.0,14.0694,14.077,14.0542,14.0542,62710.0
2015-08-03 10:10:00,18.45,18.49,18.45,18.48,121429.0,14.0542,14.0846,14.0542,14.077,121429.0
2015-08-03 10:15:00,18.48,18.49,18.4,18.4,164060.0,14.077,14.0846,14.0161,14.0161,164060.0
2015-08-03 10:20:00,18.41,18.41,18.37,18.37,131011.0,14.0237,14.0237,13.9932,13.9932,131011.0
2015-08-03 10:25:00,18.37,18.39,18.34,18.37,140451.0,13.9932,14.0084,13.9704,13.9932,140451.0
2015-08-03 10:30:00,18.37,18.37,18.34,18.36,130720.0,13.9932,13.9932,13.9704,13.9856,130720.0
2015-08-03 10:35:00,18.36,18.41,18.35,18.41,85846.0,13.9856,14.0237,13.978,14.0237,85846.0
2015-08-03 10:40:00,18.41,18.43,18.4,18.43,67700.0,14.0237,14.0389,14.0161,14.0389,67700.0
2015-08-03 10:45:00,18.42,18.46,18.39,18.45,209949.0,14.0313,14.0618,14.0084,14.0542,209949.0
2015-08-03 10:50:00,18.46,18.49,18.44,18.48,69742.0,14.0618,14.0846,14.0465,14.077,69742.0
2015-08-03 10:55:00,18.48,18.52,18.47,18.48,134912.0,14.077,14.1075,14.0694,14.077,134912.0
2015-08-03 11:00:00,18.49,18.5,18.46,18.47,404979.0,14.0846,14.0922,14.0618,14.0694,404979.0
2015-08-03 11:05:00,18.46,18.48,18.45,18.47,55738.0,14.0618,14.077,14.0542,14.0694,55738.0
2015-08-03 11:10:00,18.47,18.47,18.43,18.44,84394.0,14.0694,14.0694,14.0389,14.0465,84394.0
2015-08-03 11:15:00,18.45,18.46,18.43,18.45,77171.0,14.0542,14.0618,14.0389,14.0542,77171.0
2015-08-03 11:20:00,18.45,18.46,18.42,18.42,44810.0,14.0542,14.0618,14.0313,14.0313,44810.0
2015-08-03 11:25:00,18.42,18.44,18.39,18.39,74516.0,14.0313,14.0465,14.0084,14.0084,74516.0
2015-08-03 11:30:00,18.39,18.42,18.38,18.4,99913.0,14.0084,14.0313,14.0008,14.0161,99913.0
2015-08-03 11:35:00,18.4,18.4,18.38,18.38,54215.0,14.0161,14.0161,14.0008,14.0008,54215.0
2015-08-03 11:40:00,18.39,18.41,18.38,18.41,55582.0,14.0084,14.0237,14.0008,14.0237,55582.0
2015-08-03 11:45:00,18.41,18.42,18.4,18.41,57050.0,14.0237,14.0313,14.0161,14.0237,57050.0
2015-08-03 11:50:00,18.41,18.41,18.38,18.4,41821.0,14.0237,14.0237,14.0008,14.0161,41821.0
2015-08-03 11:55:00,18.4,18.4,18.36,18.36,80850.0,14.0161,14.0161,13.9856,13.9856,80850.0
2015-08-03 12:00:00,18.37,18.38,18.35,18.36,47688.0,13.9932,14.0008,13.978,13.9856,47688.0
2015-08-03 12:05:00,18.36,18.4,18.36,18.4,78432.0,13.9856,14.0161,13.9856,14.0161,78432.0
2015-08-03 12:10:00,18.4,18.43,18.39,18.4,75392.0,14.0161,14.0389,14.0084,14.0161,75392.0
2015-08-03 12:15:00,18.39,18.4,18.36,18.37,48076.0,14.0084,14.0161,13.9856,13.9932,48076.0
2015-08-03 12:20:00,18.37,18.37,18.35,18.35,38084.0,13.9932,13.9932,13.978,13.978,38084.0
2015-08-03 12:25:00,18.36,18.36,18.34,18.36,38971.0,13.9856,13.9856,13.9704,13.9856,38971.0
2015-08-03 12:30:00,18.35,18.36,18.3,18.32,123573.0,13.978,13.9856,13.9399,13.9551,123573.0
2015-08-03 12:35:00,18.32,18.33,18.31,18.33,43173.0,13.9551,13.9627,13.9475,13.9627,43173.0
2015-08-03 12:40:00,18.32,18.33,18.31,18.33,71464.0,13.9551,13.9627,13.9475,13.9627,71464.0
2015-08-03 12:45:00,18.32,18.33,18.3,18.3,66151.0,13.9551,13.9627,13.9399,13.9399,66151.0
2015-08-03 12:50:00,18.3,18.31,18.29,18.31,68894.0,13.9399,13.9475,13.9323,13.9475,68894.0
2015-08-03 12:55:00,18.31,18.32,18.3,18.31,58603.0,13.9475,13.9551,13.9399,13.9475,58603.0
2015-08-03 13:00:00,18.32,18.34,18.31,18.32,109913.0,13.9551,13.9704,13.9475,13.9551,109913.0
2015-08-03 13:05:00,18.32,18.32,18.28,18.29,89521.0,13.9551,13.9551,13.9247,13.9323,89521.0
2015-08-03 13:10:00,18.29,18.31,18.28,18.31,67809.0,13.9323,13.9475,13.9247,13.9475,67809.0
2015-08-03 13:15:00,18.31,18.33,18.3,18.33,60740.0,13.9475,13.9627,13.9399,13.9627,60740.0
2015-08-03 13:20:00,18.33,18.36,18.3,18.3,259803.0,13.9627,13.9856,13.9399,13.9399,259803.0
2015-08-03 13:25:00,18.3,18.35,18.3,18.32,138329.0,13.9399,13.978,13.9399,13.9551,138329.0
2015-08-03 13:30:00,18.32,18.34,18.31,18.33,213432.0,13.9551,13.9704,13.9475,13.9627,213432.0
2015-08-03 13:35:00,18.32,18.33,18.3,18.3,66936.0,13.9551,13.9627,13.9399,13.9399,66936.0
2015-08-03 13:40:00,18.31,18.33,18.3,18.3,66042.0,13.9475,13.9627,13.9399,13.9399,66042.0
2015-08-03 13:45:00,18.3,18.31,18.29,18.3,117999.0,13.9399,13.9475,13.9323,13.9399,117999.0
2015-08-03 13:50:00,18.3,18.32,18.3,18.31,98829.0,13.9399,13.9551,13.9399,13.9475,98829.0
2015-08-03 13:55:00,18.3,18.34,18.3,18.31,149111.0,13.9399,13.9704,13.9399,13.9475,149111.0
2015-08-03 14:00:00,18.31,18.31,18.28,18.29,122007.0,13.9475,13.9475,13.9247,13.9323,122007.0
2015-08-03 14:05:00,18.29,18.29,18.27,18.28,117633.0,13.9323,13.9323,13.917,13.9247,117633.0
2015-08-03 14:10:00,18.28,18.29,18.27,18.28,74701.0,13.9247,13.9323,13.917,13.9247,74701.0
2015-08-03 14:15:00,18.28,18.29,18.25,18.25,90992.0,13.9247,13.9323,13.9018,13.9018,90992.0
2015-08-03 14:20:00,18.26,18.27,18.25,18.26,90863.0,13.9094,13.917,13.9018,13.9094,90863.0
2015-08-03 14:25:00,18.26,18.28,18.25,18.27,135180.0,13.9094,13.9247,13.9018,13.917,135180.0
2015-08-03 14:30:00,18.26,18.27,18.25,18.26,69494.0,13.9094,13.917,13.9018,13.9094,69494.0
2015-08-03 14:35:00,18.26,18.27,18.19,18.21,803928.0,13.9094,13.917,13.8561,13.8713,803928.0
2015-08-03 14:40:00,18.21,18.24,18.21,18.23,93077.0,13.8713,13.8942,13.8713,13.8866,93077.0
2015-08-03 14:45:00,18.23,18.24,18.2,18.2,158372.0,13.8866,13.8942,13.8637,13.8637,158372.0
2015-08-03 14:50:00,18.2,18.21,18.19,18.2,73760.0,13.8637,13.8713,13.8561,13.8637,73760.0
2015-08-03 14:55:00,18.2,18.2,18.16,18.16,210420.0,13.8637,13.8637,13.8332,13.8332,210420.0
2015-08-03 15:00:00,18.16,18.17,18.16,18.17,83120.0,13.8332,13.8409,13.8332,13.8409,83120.0
2015-08-03 15:05:00,18.17,18.18,18.13,18.13,289964.0,13.8409,13.8485,13.8104,13.8104,289964.0
2015-08-03 15:10:00,18.13,18.15,18.12,18.14,126927.0,13.8104,13.8256,13.8028,13.818,126927.0
2015-08-03 15:15:00,18.14,18.15,18.11,18.13,219112.0,13.818,13.8256,13.7952,13.8104,219112.0
2015-08-03 15:20:00,18.12,18.17,18.12,18.16,130720.0,13.8028,13.8409,13.8028,13.8332,130720.0
2015-08-03 15:25:00,18.16,18.18,18.15,18.16,172718.0,13.8332,13.8485,13.8256,13.8332,172718.0
2015-08-03 15:30:00,18.16,18.18,18.15,18.17,185527.0,13.8332,13.8485,13.8256,13.8409,185527.0
2015-08-03 15:35:00,18.16,18.19,18.15,18.19,213022.0,13.8332,13.8561,13.8256,13.8561,213022.0
2015-08-03 15:40:00,18.19,18.22,18.17,18.22,281377.0,13.8561,13.879,13.8409,13.879,281377.0
2015-08-03 15:45:00,18.21,18.23,18.17,18.19,856476.0,13.8713,13.8866,13.8409,13.8561,856476.0
2015-08-03 15:50:00,18.19,18.19,18.16,18.17,513751.0,13.8561,13.8561,13.8332,13.8409,513751.0
2015-08-03 15:55:00,18.17,18.21,18.17,18.19,1299879.0,13.8409,13.8713,13.8409,13.8561,1299879.0
2015-08-04 09:30:00,18.19,18.26,18.19,18.23,85582.0,13.8561,13.9094,13.8561,13.8866,85582.0
2015-08-04 09:35:00,18.22,18.27,18.18,18.21,77998.0,13.879,13.917,13.8485,13.8713,77998.0
2015-08-04 09:40:00,18.21,18.28,18.2,18.28,142358.0,13.8713,13.9247,13.8637,13.9247,142358.0
2015-08-04 09:45:00,18.28,18.33,18.26,18.32,53890.0,13.9247,13.9627,13.9094,13.9551,53890.0
2015-08-04 09:50:00,18.33,18.35,18.27,18.27,99149.0,13.9627,13.978,13.917,13.917,99149.0
2015-08-04 09:55:00,18.27,18.31,18.25,18.31,213745.0,13.917,13.9475,13.9018,13.9475,213745.0
2015-08-04 10:00:00,18.31,18.37,18.31,18.37,250583.0,13.9475,13.9932,13.9475,13.9932,250583.0
2015-08-04 10:05:00,18.37,18.42,18.33,18.41,98870.0,13.9932,14.0313,13.9627,14.0237,98870.0
2015-08-04 10:10:00,18.41,18.42,18.35,18.41,140901.0,14.0237,14.0313,13.978,14.0237,140901.0
2015-08-04 10:15:00,18.4,18.41,18.36,18.38,92422.0,14.0161,14.0237,13.9856,14.0008,92422.0
2015-08-04 10:20:00,18.39,18.42,18.38,18.4,73915.0,14.0084,14.0313,14.0008,14.0161,73915.0
2015-08-04 10:25:00,18.41,18.44,18.4,18.41,65014.0,14.0237,14.0465,14.0161,14.0237,65014.0
2015-08-04 10:30:00,18.42,18.43,18.38,18.39,91765.0,14.0313,14.0389,14.0008,14.0084,91765.0
2015-08-04 10:35:00,18.38,18.39,18.29,18.3,130663.0,14.0008,14.0084,13.9323,13.9399,130663.0
2015-08-04 10:40:00,18.3,18.35,18.28,18.34,119388.0,13.9399,13.978,13.9247,13.9704,119388.0
2015-08-04 10:45:00,18.35,18.38,18.34,18.37,115925.0,13.978,14.0008,13.9704,13.9932,115925.0
2015-08-04 10:50:00,18.37,18.38,18.33,18.35,134921.0,13.9932,14.0008,13.9627,13.978,134921.0
2015-08-04 10:55:00,18.34,18.35,18.3,18.32,143893.0,13.9704,13.978,13.9399,13.9551,143893.0
2015-08-04 11:00:00,18.31,18.38,18.31,18.36,188969.0,13.9475,14.0008,13.9475,13.9856,188969.0
2015-08-04 11:05:00,18.36,18.38,18.32,18.32,114775.0,13.9856,14.0008,13.9551,13.9551,114775.0
2015-08-04 11:10:00,18.32,18.36,18.31,18.35,55473.0,13.9551,13.9856,13.9475,13.978,55473.0
2015-08-04 11:15:00,18.35,18.36,18.33,18.34,80371.0,13.978,13.9856,13.9627,13.9704,80371.0
2015-08-04 11:20:00,18.34,18.36,18.33,18.36,88120.0,13.9704,13.9856,13.9627,13.9856,88120.0
2015-08-04 11:25:00,18.36,18.36,18.34,18.35,81445.0,13.9856,13.9856,13.9704,13.978,81445.0
2015-08-04 11:30:00,18.35,18.36,18.3,18.3,121658.0,13.978,13.9856,13.9399,13.9399,121658.0
2015-08-04 11:35:00,18.31,18.32,18.29,18.3,105869.0,13.9475,13.9551,13.9323,13.9399,105869.0
2015-08-04 11:40:00,18.3,18.31,18.29,18.31,72261.0,13.9399,13.9475,13.9323,13.9475,72261.0
2015-08-04 11:45:00,18.3,18.32,18.3,18.32,38432.0,13.9399,13.9551,13.9399,13.9551,38432.0
2015-08-04 11:50:00,18.32,18.33,18.27,18.27,165176.0,13.9551,13.9627,13.917,13.917,165176.0
2015-08-04 11:55:00,18.27,18.28,18.26,18.27,281865.0,13.917,13.9247,13.9094,13.917,281865.0
2015-08-04 12:00:00,18.28,18.28,18.27,18.28,37537.0,13.9247,13.9247,13.917,13.9247,37537.0
2015-08-04 12:05:00,18.28,18.29,18.27,18.29,58010.0,13.9247,13.9323,13.917,13.9323,58010.0
2015-08-04 12:10:00,18.29,18.29,18.27,18.28,149687.0,13.9323,13.9323,13.917,13.9247,149687.0
2015-08-04 12:15:00,18.28,18.29,18.27,18.28,131289.0,13.9247,13.9323,13.917,13.9247,131289.0
2015-08-04 12:20:00,18.29,18.29,18.27,18.28,33254.0,13.9323,13.9323,13.917,13.9247,33254.0
2015-08-04 12:25:00,18.27,18.29,18.27,18.27,119121.0,13.917,13.9323,13.917,13.917,119121.0
2015-08-04 12:30:00,18.27,18.28,18.26,18.28,71238.0,13.917,13.9247,13.9094,13.9247,71238.0
2015-08-04 12:35:00,18.28,18.29,18.27,18.29,47699.0,13.9247,13.9323,13.917,13.9323,47699.0
2015-08-04 12:40:00,18.29,18.29,18.25,18.26,110093.0,13.9323,13.9323,13.9018,13.9094,110093.0
2015-08-04 12:45:00,18.25,18.27,18.25,18.27,99177.0,13.9018,13.917,13.9018,13.917,99177.0
2015-08-04 12:50:00,18.27,18.27,18.25,18.27,56030.0,13.917,13.917,13.9018,13.917,56030.0
2015-08-04 12:55:00,18.27,18.28,18.26,18.27,13006.0,13.917,13.9247,13.9094,13.917,13006.0
2015-08-04 13:00:00,18.27,18.27,18.25,18.27,62608.0,13.917,13.917,13.9018,13.917,62608.0
2015-08-04 13:05:00,18.27,18.28,18.26,18.27,52569.0,13.917,13.9247,13.9094,13.917,52569.0
2015-08-04 13:10:00,18.27,18.28,18.26,18.27,12573.0,13.917,13.9247,13.9094,13.917,12573.0
2015-08-04 13:15:00,18.28,18.3,18.28,18.3,34522.0,13.9247,13.9399,13.9247,13.9399,34522.0
2015-08-04 13:20:00,18.3,18.3,18.29,18.3,32442.0,13.9399,13.9399,13.9323,13.9399,32442.0
2015-08-04 13:25:00,18.3,18.31,18.29,18.31,28272.0,13.9399,13.9475,13.9323,13.9475,28272.0
2015-08-04 13:30:00,18.31,18.32,18.3,18.31,97411.0,13.9475,13.9551,13.9399,13.9475,97411.0
2015-08-04 13:35:00,18.31,18.32,18.3,18.3,72330.0,13.9475,13.9551,13.9399,13.9399,72330.0
2015-08-04 13:40:00,18.31,18.31,18.26,18.27,55966.0,13.9475,13.9475,13.9094,13.917,55966.0
2015-08-04 13:45:00,18.27,18.28,18.25,18.26,82177.0,13.917,13.9247,13.9018,13.9094,82177.0
2015-08-04 13:50:00,18.26,18.27,18.25,18.26,70230.0,13.9094,13.917,13.9018,13.9094,70230.0
2015-08-04 13:55:00,18.25,18.27,18.25,18.26,88657.0,13.9018,13.917,13.9018,13.9094,88657.0
2015-08-04 14:00:00,18.27,18.27,18.25,18.26,98341.0,13.917,13.917,13.9018,13.9094,98341.0
2015-08-04 14:05:00,18.25,18.26,18.25,18.25,145971.0,13.9018,13.9094,13.9018,13.9018,145971.0
2015-08-04 14:10:00,18.25,18.26,18.24,18.26,124726.0,13.9018,13.9094,13.8942,13.9094,124726.0
2015-08-04 14:15:00,18.26,18.28,18.24,18.28,127430.0,13.9094,13.9247,13.8942,13.9247,127430.0
2015-08-04 14:20:00,18.28,18.28,18.26,18.27,164272.0,13.9247,13.9247,13.9094,13.917,164272.0
2015-08-04 14:25:00,18.27,18.29,18.26,18.29,103182.0,13.917,13.9323,13.9094,13.9323,103182.0
2015-08-04 14:30:00,18.29,18.3,18.26,18.28,111237.0,13.9323,13.9399,13.9094,13.9247,111237.0
2015-08-04 14:35:00,18.28,18.3,18.27,18.3,79142.0,13.9247,13.9399,13.917,13.9399,79142.0
2015-08-04 14:40:00,18.3,18.32,18.29,18.32,86398.0,13.9399,13.9551,13.9323,13.9551,86398.0
2015-08-04 14:45:00,18.31,18.35,18.31,18.35,121920.0,13.9475,13.978,13.9475,13.978,121920.0
2015-08-04 14:50:00,18.35,18.35,18.31,18.32,103859.0,13.978,13.978,13.9475,13.9551,103859.0
2015-08-04 14:55:00,18.31,18.32,18.29,18.29,65618.0,13.9475,13.9551,13.9323,13.9323,65618.0
2015-08-04 15:00:00,18.3,18.32,18.28,18.3,139467.0,13.9399,13.9551,13.9247,13.9399,139467.0
2015-08-04 15:05:00,18.3,18.32,18.29,18.3,85820.0,13.9399,13.9551,13.9323,13.9399,85820.0
2015-08-04 15:10:00,18.29,18.3,18.29,18.3,15486.0,13.9323,13.9399,13.9323,13.9399,15486.0
2015-08-04 15:15:00,18.3,18.32,18.28,18.29,135906.0,13.9399,13.9551,13.9247,13.9323,135906.0
2015-08-04 15:20:00,18.3,18.31,18.29,18.29,97752.0,13.9399,13.9475,13.9323,13.9323,97752.0
2015-08-04 15:25:00,18.3,18.3,18.28,18.29,67060.0,13.9399,13.9399,13.9247,13.9323,67060.0
2015-08-04 15:30:00,18.29,18.31,18.28,18.3,99129.0,13.9323,13.9475,13.9247,13.9399,99129.0
2015-08-04 15:35:00,18.29,18.3,18.28,18.28,102827.0,13.9323,13.9399,13.9247,13.9247,102827.0
2015-08-04 15:40:00,18.28,18.3,18.25,18.28,234750.0,13.9247,13.9399,13.9018,13.9247,234750.0
2015-08-04 15:45:00,18.28,18.29,18.26,18.27,113844.0,13.9247,13.9323,13.9094,13.917,113844.0
2015-08-04 15:50:00,18.27,18.29,18.26,18.29,175594.0,13.917,13.9323,13.9094,13.9323,175594.0
2015-08-04 15:55:00,18.29,18.29,18.26,18.29,587293.0,13.9323,13.9323,13.9094,13.9323,587293.0
2015-08-05 09:30:00,18.39,18.51,18.39,18.49,119444.0,14.0084,14.0999,14.0084,14.0846,119444.0
2015-08-05 09:35:00,18.49,18.51,18.48,18.5,66355.0,14.0846,14.0999,14.077,14.0922,66355.0
2015-08-05 09:40:00,18.5,18.54,18.5,18.54,69462.0,14.0922,14.1227,14.0922,14.1227,69462.0
2015-08-05 09:45:00,18.54,18.58,18.54,18.57,120945.0,14.1227,14.1532,14.1227,14.1456,120945.0
2015-08-05 09:50:00,18.57,18.61,18.57,18.6,154750.0,14.1456,14.176,14.1456,14.1684,154750.0
2015-08-05 09:55:00,18.61,18.62,18.55,18.56,100082.0,14.176,14.1836,14.1303,14.1379,100082.0
2015-08-05 10:00:00,18.56,18.59,18.54,18.59,88280.0,14.1379,14.1608,14.1227,14.1608,88280.0
2015-08-05 10:05:00,18.59,18.62,18.58,18.61,69968.0,14.1608,14.1836,14.1532,14.176,69968.0
2015-08-05 10:10:00,18.6,18.64,18.6,18.62,78946.0,14.1684,14.1989,14.1684,14.1836,78946.0
2015-08-05 10:15:00,18.61,18.62,18.58,18.59,74554.0,14.176,14.1836,14.1532,14.1608,74554.0
2015-08-05 10:20:00,18.58,18.6,18.57,18.57,86826.0,14.1532,14.1684,14.1456,14.1456,86826.0
2015-08-05 10:25:00,18.58,18.6,18.57,18.58,154012.0,14.1532,14.1684,14.1456,14.1532,154012.0
2015-08-05 10:30:00,18.58,18.59,18.57,18.57,24668.0,14.1532,14.1608,14.1456,14.1456,24668.0
2015-08-05 10:35:00,18.57,18.59,18.56,18.56,65724.0,14.1456,14.1608,14.1379,14.1379,65724.0
2015-08-05 10:40:00,18.56,18.57,18.53,18.53,43842.0,14.1379,14.1456,14.1151,14.1151,43842.0
2015-08-05 10:45:00,18.53,18.54,18.51,18.52,38840.0,14.1151,14.1227,14.0999,14.1075,38840.0
2015-08-05 10:50:00,18.51,18.52,18.51,18.51,36717.0,14.0999,14.1075,14.0999,14.0999,36717.0
2015-08-05 10:55:00,18.52,18.52,18.49,18.49,48349.0,14.1075,14.1075,14.0846,14.0846,48349.0
2015-08-05 11:00:00,18.5,18.51,18.48,18.48,93713.0,14.0922,14.0999,14.077,14.077,93713.0
2015-08-05 11:05:00,18.48,18.49,18.48,18.48,38402.0,14.077,14.0846,14.077,14.077,38402.0
2015-08-05 11:10:00,18.48,18.49,18.47,18.48,61010.0,14.077,14.0846,14.0694,14.077,61010.0
2015-08-05 11:15:00,18.48,18.5,18.48,18.5,32216.0,14.077,14.0922,14.077,14.0922,32216.0
2015-08-05 11:20:00,18.5,18.51,18.49,18.5,75837.0,14.0922,14.0999,14.0846,14.0922,75837.0
2015-08-05 11:25:00,18.5,18.51,18.49,18.5,67356.0,14.0922,14.0999,14.0846,14.0922,67356.0
2015-08-05 11:30:00,18.5,18.51,18.47,18.48,53068.0,14.0922,14.0999,14.0694,14.077,53068.0
2015-08-05 11:35:00,18.47,18.48,18.47,18.47,91319.0,14.0694,14.077,14.0694,14.0694,91319.0
2015-08-05 11:40:00,18.47,18.48,18.47,18.47,60991.0,14.0694,14.077,14.0694,14.0694,60991.0
2015-08-05 11:45:00,18.47,18.48,18.46,18.48,62296.0,14.0694,14.077,14.0618,14.077,62296.0
2015-08-05 11:50:00,18.48,18.48,18.45,18.46,54596.0,14.077,14.077,14.0542,14.0618,54596.0
2015-08-05 11:55:00,18.46,18.47,18.42,18.43,116235.0,14.0618,14.0694,14.0313,14.0389,116235.0
2015-08-05 12:00:00,18.43,18.44,18.42,18.43,54783.0,14.0389,14.0465,14.0313,14.0389,54783.0
2015-08-05 12:05:00,18.43,18.44,18.43,18.44,34075.0,14.0389,14.0465,14.0389,14.0465,34075.0
2015-08-05 12:10:00,18.43,18.44,18.43,18.44,16468.0,14.0389,14.0465,14.0389,14.0465,16468.0
2015-08-05 12:15:00,18.44,18.44,18.41,18.41,72917.0,14.0465,14.0465,14.0237,14.0237,72917.0
2015-08-05 12:20:00,18.41,18.41,18.39,18.39,142112.0,14.0237,14.0237,14.0084,14.0084,142112.0
2015-08-05 12:25:00,18.39,18.4,18.38,18.39,36430.0,14.0084,14.0161,14.0008,14.0084,36430.0
2015-08-05 12:30:00,18.39,18.4,18.37,18.38,51283.0,14.0084,14.0161,13.9932,14.0008,51283.0
2015-08-05 12:35:00,18.38,18.38,18.37,18.37,35988.0,14.0008,14.0008,13.9932,13.9932,35988.0
2015-08-05 12:40:00,18.37,18.38,18.34,18.35,80553.0,13.9932,14.0008,13.9704,13.978,80553.0
2015-08-05 12:45:00,18.35,18.38,18.35,18.38,63394.0,13.978,14.0008,13.978,14.0008,63394.0
2015-08-05 12:50:00,18.37,18.38,18.36,18.36,38822.0,13.9932,14.0008,13.9856,13.9856,38822.0
2015-08-05 12:55:00,18.37,18.41,18.36,18.4,59332.0,13.9932,14.0237,13.9856,14.0161,59332.0
2015-08-05 13:00:00,18.41,18.41,18.38,18.38,94228.0,14.0237,14.0237,14.0008,14.0008,94228.0
2015-08-05 13:05:00,18.38,18.39,18.37,18.37,27145.0,14.0008,14.0084,13.9932,13.9932,27145.0
2015-08-05 13:10:00,18.38,18.38,18.35,18.35,30102.0,14.0008,14.0008,13.978,13.978,30102.0
2015-08-05 13:15:00,18.35,18.36,18.31,18.34,103909.0,13.978,13.9856,13.9475,13.9704,103909.0
2015-08-05 13:20:00,18.34,18.35,18.32,18.34,36454.0,13.9704,13.978,13.9551,13.9704,36454.0
2015-08-05 13:25:00,18.35,18.37,18.34,18.37,44158.0,13.978,13.9932,13.9704,13.9932,44158.0
2015-08-05 13:30:00,18.37,18.37,18.35,18.36,78626.0,13.9932,13.9932,13.978,13.9856,78626.0
2015-08-05 13:35:00,18.36,18.38,18.35,18.37,27660.0,13.9856,14.0008,13.978,13.9932,27660.0
2015-08-05 13:40:00,18.38,18.41,18.37,18.41,61560.0,14.0008,14.0237,13.9932,14.0237,61560.0
2015-08-05 13:45:00,18.41,18.42,18.4,18.41,52673.0,14.0237,14.0313,14.0161,14.0237,52673.0
2015-08-05 13:50:00,18.41,18.41,18.37,18.37,39602.0,14.0237,14.0237,13.9932,13.9932,39602.0
2015-08-05 13:55:00,18.37,18.4,18.37,18.39,41592.0,13.9932,14.0161,13.9932,14.0084,41592.0
2015-08-05 14:00:00,18.39,18.41,18.37,18.41,93869.0,14.0084,14.0237,13.9932,14.0237,93869.0
2015-08-05 14:05:00,18.4,18.41,18.38,18.39,82723.0,14.0161,14.0237,14.0008,14.0084,82723.0
2015-08-05 14:10:00,18.39,18.42,18.39,18.41,45487.0,14.0084,14.0313,14.0084,14.0237,45487.0
2015-08-05 14:15:00,18.41,18.42,18.4,18.4,68649.0,14.0237,14.0313,14.0161,14.0161,68649.0
2015-08-05 14:20:00,18.41,18.41,18.4,18.4,26351.0,14.0237,14.0237,14.0161,14.0161,26351.0
2015-08-05 14:25:00,18.41,18.44,18.41,18.44,79984.0,14.0237,14.0465,14.0237,14.0465,79984.0
2015-08-05 14:30:00,18.44,18.45,18.43,18.45,128091.0,14.0465,14.0542,14.0389,14.0542,128091.0
2015-08-05 14:35:00,18.44,18.46,18.44,18.46,75592.0,14.0465,14.0618,14.0465,14.0618,75592.0
2015-08-05 14:40:00,18.46,18.46,18.41,18.42,121151.0,14.0618,14.0618,14.0237,14.0313,121151.0
2015-08-05 14:45:00,18.42,18.43,18.41,18.41,69991.0,14.0313,14.0389,14.0237,14.0237,69991.0
2015-08-05 14:50:00,18.41,18.43,18.41,18.41,63174.0,14.0237,14.0389,14.0237,14.0237,63174.0
2015-08-05 14:55:00,18.41,18.42,18.4,18.41,38684.0,14.0237,14.0313,14.0161,14.0237,38684.0
2015-08-05 15:00:00,18.41,18.42,18.4,18.41,106658.0,14.0237,14.0313,14.0161,14.0237,106658.0
2015-08-05 15:05:00,18.41,18.44,18.41,18.44,45248.0,14.0237,14.0465,14.0237,14.0465,45248.0
2015-08-05 15:10:00,18.44,18.46,18.43,18.43,86854.0,14.0465,14.0618,14.0389,14.0389,86854.0
2015-08-05 15:15:00,18.43,18.44,18.41,18.44,104019.0,14.0389,14.0465,14.0237,14.0465,104019.0
2015-08-05 15:20:00,18.44,18.44,18.42,18.44,99206.0,14.0465,14.0465,14.0313,14.0465,99206.0
2015-08-05 15:25:00,18.43,18.45,18.42,18.43,61737.0,14.0389,14.0542,14.0313,14.0389,61737.0
2015-08-05 15:30:00,18.42,18.42,18.4,18.4,55798.0,14.0313,14.0313,14.0161,14.0161,55798.0
2015-08-05 15:35:00,18.4,18.41,18.4,18.4,47090.0,14.0161,14.0237,14.0161,14.0161,47090.0
2015-08-05 15:40:00,18.4,18.4,18.38,18.38,151139.0,14.0161,14.0161,14.0008,14.0008,151139.0
2015-08-05 15:45:00,18.37,18.39,18.36,18.36,155432.0,13.9932,14.0084,13.9856,13.9856,155432.0
2015-08-05 15:50:00,18.36,18.37,18.36,18.36,127879.0,13.9856,13.9932,13.9856,13.9856,127879.0
2015-08-05 15:55:00,18.36,18.37,18.34,18.36,595584.0,13.9856,13.9932,13.9704,13.9856,595584.0
2015-08-06 09:30:00,18.28,18.38,18.27,18.35,144652.0,13.9247,14.0008,13.917,13.978,144652.0
2015-08-06 09:35:00,18.35,18.37,18.32,18.32,63300.0,13.978,13.9932,13.9551,13.9551,63300.0
2015-08-06 09:40:00,18.32,18.36,18.32,18.35,63981.0,13.9551,13.9856,13.9551,13.978,63981.0
2015-08-06 09:45:00,18.34,18.36,18.32,18.33,58297.0,13.9704,13.9856,13.9551,13.9627,58297.0
2015-08-06 09:50:00,18.33,18.35,18.3,18.3,46064.0,13.9627,13.978,13.9399,13.9399,46064.0
2015-08-06 09:55:00,18.3,18.34,18.29,18.34,45582.0,13.9399,13.9704,13.9323,13.9704,45582.0
2015-08-06 10:00:00,18.34,18.34,18.31,18.32,51842.0,13.9704,13.9704,13.9475,13.9551,51842.0
2015-08-06 10:05:00,18.32,18.35,18.32,18.34,68463.0,13.9551,13.978,13.9551,13.9704,68463.0
2015-08-06 10:10:00,18.34,18.37,18.33,18.33,303448.0,13.9704,13.9932,13.9627,13.9627,303448.0
2015-08-06 10:15:00,18.33,18.34,18.3,18.32,155770.0,13.9627,13.9704,13.9399,13.9551,155770.0
2015-08-06 10:20:00,18.32,18.32,18.3,18.31,115520.0,13.9551,13.9551,13.9399,13.9475,115520.0
2015-08-06 10:25:00,18.31,18.31,18.3,18.3,33191.0,13.9475,13.9475,13.9399,13.9399,33191.0
2015-08-06 10:30:00,18.3,18.35,18.3,18.34,159456.0,13.9399,13.978,13.9399,13.9704,159456.0
2015-08-06 10:35:00,18.33,18.36,18.33,18.34,81800.0,13.9627,13.9856,13.9627,13.9704,81800.0
2015-08-06 10:40:00,18.34,18.35,18.34,18.34,12600.0,13.9704,13.978,13.9704,13.9704,12600.0
2015-08-06 10:45:00,18.35,18.36,18.33,18.36,87297.0,13.978,13.9856,13.9627,13.9856,87297.0
2015-08-06 10:50:00,18.35,18.36,18.32,18.32,63002.0,13.978,13.9856,13.9551,13.9551,63002.0
2015-08-06 10:55:00,18.32,18.33,18.31,18.31,42242.0,13.9551,13.9627,13.9475,13.9475,42242.0
2015-08-06 11:00:00,18.31,18.32,18.29,18.3,42572.0,13.9475,13.9551,13.9323,13.9399,42572.0
2015-08-06 11:05:00,18.29,18.3,18.26,18.26,122334.0,13.9323,13.9399,13.9094,13.9094,122334.0
2015-08-06 11:10:00,18.26,18.27,18.22,18.23,63264.0,13.9094,13.917,13.879,13.8866,63264.0
2015-08-06 11:15:00,18.23,18.26,18.22,18.26,126444.0,13.8866,13.9094,13.879,13.9094,126444.0
2015-08-06 11:20:00,18.26,18.29,18.25,18.26,61387.0,13.9094,13.9323,13.9018,13.9094,61387.0
2015-08-06 11:25:00,18.27,18.27,18.23,18.23,78777.0,13.917,13.917,13.8866,13.8866,78777.0
2015-08-06 11:30:00,18.23,18.24,18.2,18.2,46999.0,13.8866,13.8942,13.8637,13.8637,46999.0
2015-08-06 11:35:00,18.2,18.21,18.16,18.18,138356.0,13.8637,13.8713,13.8332,13.8485,138356.0
2015-08-06 11:40:00,18.18,18.19,18.16,18.18,83837.0,13.8485,13.8561,13.8332,13.8485,83837.0
2015-08-06 11:45:00,18.18,18.19,18.17,18.18,85656.0,13.8485,13.8561,13.8409,13.8485,85656.0
2015-08-06 11:50:00,18.18,18.19,18.16,18.16,79472.0,13.8485,13.8561,13.8332,13.8332,79472.0
2015-08-06 11:55:00,18.17,18.17,18.12,18.14,161937.0,13.8409,13.8409,13.8028,13.818,161937.0
2015-08-06 12:00:00,18.14,18.16,18.13,18.16,103470.0,13.818,13.8332,13.8104,13.8332,103470.0
2015-08-06 12:05:00,18.16,18.17,18.14,18.15,100573.0,13.8332,13.8409,13.818,13.8256,100573.0
2015-08-06 12:10:00,18.15,18.15,18.13,18.14,108882.0,13.8256,13.8256,13.8104,13.818,108882.0
2015-08-06 12:15:00,18.14,18.16,18.14,18.16,43058.0,13.818,13.8332,13.818,13.8332,43058.0
2015-08-06 12:20:00,18.15,18.17,18.14,18.16,62325.0,13.8256,13.8409,13.818,13.8332,62325.0
2015-08-06 12:25:00,18.16,18.19,18.15,18.19,36955.0,13.8332,13.8561,13.8256,13.8561,36955.0
2015-08-06 12:30:00,18.19,18.2,18.18,18.2,62434.0,13.8561,13.8637,13.8485,13.8637,62434.0
2015-08-06 12:35:00,18.2,18.2,18.14,18.14,60456.0,13.8637,13.8637,13.818,13.818,60456.0
2015-08-06 12:40:00,18.14,18.19,18.14,18.17,76723.0,13.818,13.8561,13.818,13.8409,76723.0
2015-08-06 12:45:00,18.17,18.19,18.16,18.18,59950.0,13.8409,13.8561,13.8332,13.8485,59950.0
2015-08-06 12:50:00,18.18,18.19,18.16,18.16,33056.0,13.8485,13.8561,13.8332,13.8332,33056.0
2015-08-06 12:55:00,18.16,18.17,18.14,18.14,97254.0,13.8332,13.8409,13.818,13.818,97254.0
2015-08-06 13:00:00,18.14,18.15,18.13,18.13,37094.0,13.818,13.8256,13.8104,13.8104,37094.0
2015-08-06 13:05:00,18.13,18.15,18.13,18.14,71897.0,13.8104,13.8256,13.8104,13.818,71897.0
2015-08-06 13:10:00,18.14,18.18,18.14,18.18,110991.0,13.818,13.8485,13.818,13.8485,110991.0
2015-08-06 13:15:00,18.18,18.19,18.16,18.18,55474.0,13.8485,13.8561,13.8332,13.8485,55474.0
2015-08-06 13:20:00,18.18,18.23,18.18,18.23,131283.0,13.8485,13.8866,13.8485,13.8866,131283.0
2015-08-06 13:25:00,18.23,18.24,18.22,18.23,74931.0,13.8866,13.8942,13.879,13.8866,74931.0
2015-08-06 13:30:00,18.22,18.23,18.22,18.22,23374.0,13.879,13.8866,13.879,13.879,23374.0
2015-08-06 13:35:00,18.22,18.25,18.21,18.21,89432.0,13.879,13.9018,13.8713,13.8713,89432.0
2015-08-06 13:40:00,18.21,18.22,18.21,18.21,19577.0,13.8713,13.879,13.8713,13.8713,19577.0
2015-08-06 13:45:00,18.21,18.22,18.2,18.21,74970.0,13.8713,13.879,13.8637,13.8713,74970.0
2015-08-06 13:50:00,18.21,18.23,18.2,18.21,84702.0,13.8713,13.8866,13.8637,13.8713,84702.0
2015-08-06 13:55:00,18.21,18.22,18.2,18.21,49477.0,13.8713,13.879,13.8637,13.8713,49477.0
2015-08-06 14:00:00,18.21,18.25,18.2,18.23,95298.0,13.8713,13.9018,13.8637,13.8866,95298.0
2015-08-06 14:05:00,18.23,18.26,18.23,18.26,68739.0,13.8866,13.9094,13.8866,13.9094,68739.0
2015-08-06 14:10:00,18.26,18.26,18.24,18.25,37526.0,13.9094,13.9094,13.8942,13.9018,37526.0
2015-08-06 14:15:00,18.25,18.27,18.23,18.27,121678.0,13.9018,13.917,13.8866,13.917,121678.0
2015-08-06 14:20:00,18.27,18.29,18.26,18.28,83842.0,13.917,13.9323,13.9094,13.9247,83842.0
2015-08-06 14:25:00,18.28,18.32,18.28,18.32,91834.0,13.9247,13.9551,13.9247,13.9551,91834.0
2015-08-06 14:30:00,18.32,18.34,18.28,18.3,173703.0,13.9551,13.9704,13.9247,13.9399,173703.0
2015-08-06 14:35:00,18.3,18.3,18.28,18.29,45521.0,13.9399,13.9399,13.9247,13.9323,45521.0
2015-08-06 14:40:00,18.29,18.3,18.28,18.28,60463.0,13.9323,13.9399,13.9247,13.9247,60463.0
2015-08-06 14:45:00,18.28,18.31,18.28,18.3,58986.0,13.9247,13.9475,13.9247,13.9399,58986.0
2015-08-06 14:50:00,18.3,18.31,18.29,18.3,102316.0,13.9399,13.9475,13.9323,13.9399,102316.0
2015-08-06 14:55:00,18.3,18.32,18.29,18.32,139347.0,13.9399,13.9551,13.9323,13.9551,139347.0
2015-08-06 15:00:00,18.32,18.32,18.3,18.3,95872.0,13.9551,13.9551,13.9399,13.9399,95872.0
2015-08-06 15:05:00,18.3,18.32,18.29,18.29,115439.0,13.9399,13.9551,13.9323,13.9323,115439.0
2015-08-06 15:10:00,18.3,18.32,18.29,18.32,111412.0,13.9399,13.9551,13.9323,13.9551,111412.0
2015-08-06 15:15:00,18.32,18.34,18.31,18.34,97960.0,13.9551,13.9704,13.9475,13.9704,97960.0
2015-08-06 15:20:00,18.34,18.35,18.3,18.31,276167.0,13.9704,13.978,13.9399,13.9475,276167.0
2015-08-06 15:25:00,18.31,18.32,18.29,18.3,86421.0,13.9475,13.9551,13.9323,13.9399,86421.0
2015-08-06 15:30:00,18.29,18.3,18.29,18.29,429527.0,13.9323,13.9399,13.9323,13.9323,429527.0
2015-08-06 15:35:00,18.29,18.3,18.27,18.29,259259.0,13.9323,13.9399,13.917,13.9323,259259.0
2015-08-06 15:40:00,18.29,18.3,18.27,18.29,207330.0,13.9323,13.9399,13.917,13.9323,207330.0
2015-08-06 15:45:00,18.28,18.31,18.26,18.29,241661.0,13.9247,13.9475,13.9094,13.9323,241661.0
2015-08-06 15:50:00,18.28,18.29,18.26,18.26,162826.0,13.9247,13.9323,13.9094,13.9094,162826.0
2015-08-06 15:55:00,18.26,18.27,18.26,18.26,421940.0,13.9094,13.917,13.9094,13.9094,421940.0
2015-08-07 09:30:00,18.28,18.29,18.16,18.2,132985.0,13.9247,13.9323,13.8332,13.8637,132985.0
2015-08-07 09:35:00,18.2,18.29,18.19,18.28,60120.0,13.8637,13.9323,13.8561,13.9247,60120.0
2015-08-07 09:40:00,18.27,18.32,18.27,18.28,83875.0,13.917,13.9551,13.917,13.9247,83875.0
2015-08-07 09:45:00,18.28,18.29,18.24,18.26,57825.0,13.9247,13.9323,13.8942,13.9094,57825.0
2015-08-07 09:50:00,18.27,18.31,18.24,18.3,59060.0,13.917,13.9475,13.8942,13.9399,59060.0
2015-08-07 09:55:00,18.3,18.32,18.26,18.26,101007.0,13.9399,13.9551,13.9094,13.9094,101007.0
2015-08-07 10:00:00,18.26,18.29,18.22,18.28,43583.0,13.9094,13.9323,13.879,13.9247,43583.0
2015-08-07 10:05:00,18.27,18.28,18.24,18.26,53304.0,13.917,13.9247,13.8942,13.9094,53304.0
2015-08-07 10:10:00,18.26,18.28,18.25,18.27,18742.0,13.9094,13.9247,13.9018,13.917,18742.0
2015-08-07 10:15:00,18.27,18.27,18.24,18.25,75589.0,13.917,13.917,13.8942,13.9018,75589.0
2015-08-07 10:20:00,18.25,18.25,18.21,18.21,45142.0,13.9018,13.9018,13.8713,13.8713,45142.0
2015-08-07 10:25:00,18.21,18.23,18.19,18.21,53986.0,13.8713,13.8866,13.8561,13.8713,53986.0
2015-08-07 10:30:00,18.2,18.21,18.19,18.21,31919.0,13.8637,13.8713,13.8561,13.8713,31919.0
2015-08-07 10:35:00,18.2,18.21,18.15,18.16,115248.0,13.8637,13.8713,13.8256,13.8332,115248.0
2015-08-07 10:40:00,18.16,18.2,18.16,18.17,48465.0,13.8332,13.8637,13.8332,13.8409,48465.0
2015-08-07 10:45:00,18.17,18.18,18.13,18.16,148111.0,13.8409,13.8485,13.8104,13.8332,148111.0
2015-08-07 10:50:00,18.16,18.18,18.13,18.14,41438.0,13.8332,13.8485,13.8104,13.818,41438.0
2015-08-07 10:55:00,18.13,18.18,18.12,18.17,69852.0,13.8104,13.8485,13.8028,13.8409,69852.0
2015-08-07 11:00:00,18.16,18.2,18.14,18.15,46852.0,13.8332,13.8637,13.818,13.8256,46852.0
2015-08-07 11:05:00,18.14,18.17,18.14,18.14,39441.0,13.818,13.8409,13.818,13.818,39441.0
2015-08-07 11:10:00,18.14,18.16,18.13,18.15,53859.0,13.818,13.8332,13.8104,13.8256,53859.0
2015-08-07 11:15:00,18.15,18.16,18.12,18.12,30746.0,13.8256,13.8332,13.8028,13.8028,30746.0
2015-08-07 11:20:00,18.12,18.15,18.12,18.13,62980.0,13.8028,13.8256,13.8028,13.8104,62980.0
2015-08-07 11:25:00,18.14,18.14,18.12,18.14,84675.0,13.818,13.818,13.8028,13.818,84675.0
2015-08-07 11:30:00,18.13,18.14,18.12,18.13,48333.0,13.8104,13.818,13.8028,13.8104,48333.0
2015-08-07 11:35:00,18.13,18.15,18.11,18.11,62314.0,13.8104,13.8256,13.7952,13.7952,62314.0
2015-08-07 11:40:00,18.12,18.13,18.1,18.13,53618.0,13.8028,13.8104,13.7875,13.8104,53618.0
2015-08-07 11:45:00,18.13,18.14,18.12,18.12,42625.0,13.8104,13.818,13.8028,13.8028,42625.0
2015-08-07 11:50:00,18.12,18.14,18.09,18.09,195357.0,13.8028,13.818,13.7799,13.7799,195357.0
2015-08-07 11:55:00,18.09,18.11,18.07,18.09,108197.0,13.7799,13.7952,13.7647,13.7799,108197.0
2015-08-07 12:00:00,18.1,18.12,18.09,18.1,77305.0,13.7875,13.8028,13.7799,13.7875,77305.0
2015-08-07 12:05:00,18.1,18.12,18.09,18.11,52848.0,13.7875,13.8028,13.7799,13.7952,52848.0
2015-08-07 12:10:00,18.11,18.12,18.1,18.11,40356.0,13.7952,13.8028,13.7875,13.7952,40356.0
2015-08-07 12:15:00,18.11,18.12,18.1,18.11,26818.0,13.7952,13.8028,13.7875,13.7952,26818.0
2015-08-07 12:20:00,18.1,18.12,18.09,18.12,90934.0,13.7875,13.8028,13.7799,13.8028,90934.0
2015-08-07 12:25:00,18.12,18.13,18.1,18.1,51297.0,13.8028,13.8104,13.7875,13.7875,51297.0
2015-08-07 12:30:00,18.1,18.12,18.09,18.1,59735.0,13.7875,13.8028,13.7799,13.7875,59735.0
2015-08-07 12:35:00,18.1,18.11,18.05,18.08,100838.0,13.7875,13.7952,13.7495,13.7723,100838.0
2015-08-07 12:40:00,18.08,18.09,18.07,18.08,32878.0,13.7723,13.7799,13.7647,13.7723,32878.0
2015-08-07 12:45:00,18.08,18.09,18.06,18.07,59563.0,13.7723,13.7799,13.7571,13.7647,59563.0
2015-08-07 12:50:00,18.07,18.09,18.07,18.07,54274.0,13.7647,13.7799,13.7647,13.7647,54274.0
2015-08-07 12:55:00,18.07,18.1,18.07,18.09,98123.0,13.7647,13.7875,13.7647,13.7799,98123.0
2015-08-07 13:00:00,18.09,18.1,18.08,18.09,23535.0,13.7799,13.7875,13.7723,13.7799,23535.0
2015-08-07 13:05:00,18.09,18.11,18.09,18.09,47105.0,13.7799,13.7952,13.7799,13.7799,47105.0
2015-08-07 13:10:00,18.09,18.1,18.07,18.09,41109.0,13.7799,13.7875,13.7647,13.7799,41109.0
2015-08-07 13:15:00,18.08,18.1,18.08,18.09,30193.0,13.7723,13.7875,13.7723,13.7799,30193.0
2015-08-07 13:20:00,18.09,18.1,18.08,18.1,28948.0,13.7799,13.7875,13.7723,13.7875,28948.0
2015-08-07 13:25:00,18.09,18.1,18.07,18.09,37964.0,13.7799,13.7875,13.7647,13.7799,37964.0
2015-08-07 13:30:00,18.08,18.12,18.08,18.11,114940.0,13.7723,13.8028,13.7723,13.7952,114940.0
2015-08-07 13:35:00,18.11,18.13,18.11,18.12,37380.0,13.7952,13.8104,13.7952,13.8028,37380.0
2015-08-07 13:40:00,18.12,18.13,18.11,18.11,32887.0,13.8028,13.8104,13.7952,13.7952,32887.0
2015-08-07 13:45:00,18.11,18.14,18.11,18.12,42647.0,13.7952,13.818,13.7952,13.8028,42647.0
2015-08-07 13:50:00,18.12,18.13,18.1,18.1,25399.0,13.8028,13.8104,13.7875,13.7875,25399.0
2015-08-07 13:55:00,18.1,18.12,18.1,18.12,48509.0,13.7875,13.8028,13.7875,13.8028,48509.0
2015-08-07 14:00:00,18.12,18.12,18.11,18.12,17257.0,13.8028,13.8028,13.7952,13.8028,17257.0
2015-08-07 14:05:00,18.12,18.12,18.1,18.12,58500.0,13.8028,13.8028,13.7875,13.8028,58500.0
2015-08-07 14:10:00,18.12,18.13,18.1,18.12,64600.0,13.8028,13.8104,13.7875,13.8028,64600.0
2015-08-07 14:15:00,18.12,18.13,18.1,18.1,72429.0,13.8028,13.8104,13.7875,13.7875,72429.0
2015-08-07 14:20:00,18.11,18.12,18.09,18.12,57075.0,13.7952,13.8028,13.7799,13.8028,57075.0
2015-08-07 14:25:00,18.11,18.12,18.1,18.12,36527.0,13.7952,13.8028,13.7875,13.8028,36527.0
2015-08-07 14:30:00,18.12,18.14,18.11,18.14,82441.0,13.8028,13.818,13.7952,13.818,82441.0
2015-08-07 14:35:00,18.13,18.14,18.11,18.11,70454.0,13.8104,13.818,13.7952,13.7952,70454.0
2015-08-07 14:40:00,18.11,18.12,18.1,18.11,34245.0,13.7952,13.8028,13.7875,13.7952,34245.0
2015-08-07 14:45:00,18.11,18.12,18.09,18.12,91929.0,13.7952,13.8028,13.7799,13.8028,91929.0
2015-08-07 14:50:00,18.11,18.14,18.11,18.12,44965.0,13.7952,13.818,13.7952,13.8028,44965.0
2015-08-07 14:55:00,18.12,18.13,18.1,18.11,47391.0,13.8028,13.8104,13.7875,13.7952,47391.0
2015-08-07 15:00:00,18.12,18.12,18.09,18.11,79006.0,13.8028,13.8028,13.7799,13.7952,79006.0
2015-08-07 15:05:00,18.1,18.12,18.09,18.12,92084.0,13.7875,13.8028,13.7799,13.8028,92084.0
2015-08-07 15:10:00,18.12,18.12,18.09,18.1,139159.0,13.8028,13.8028,13.7799,13.7875,139159.0
2015-08-07 15:15:00,18.1,18.12,18.1,18.12,34000.0,13.7875,13.8028,13.7875,13.8028,34000.0
2015-08-07 15:20:00,18.11,18.14,18.11,18.14,53965.0,13.7952,13.818,13.7952,13.818,53965.0
2015-08-07 15:25:00,18.14,18.16,18.1,18.14,158372.0,13.818,13.8332,13.7875,13.818,158372.0
2015-08-07 15:30:00,18.14,18.16,18.12,18.14,136231.0,13.818,13.8332,13.8028,13.818,136231.0
2015-08-07 15:35:00,18.14,18.14,18.12,18.12,67722.0,13.818,13.818,13.8028,13.8028,67722.0
2015-08-07 15:40:00,18.13,18.14,18.1,18.11,117583.0,13.8104,13.818,13.7875,13.7952,117583.0
2015-08-07 15:45:00,18.1,18.13,18.09,18.1,338200.0,13.7875,13.8104,13.7799,13.7875,338200.0
2015-08-07 15:50:00,18.1,18.13,18.09,18.12,169485.0,13.7875,13.8104,13.7799,13.8028,169485.0
2015-08-07 15:55:00,18.12,18.14,18.12,18.14,425471.0,13.8028,13.818,13.8028,13.818,425471.0
2015-08-10 09:30:00,18.25,18.29,18.21,18.25,240914.0,13.9018,13.9323,13.8713,13.9018,240914.0
2015-08-10 09:35:00,18.25,18.25,18.22,18.23,99723.0,13.9018,13.9018,13.879,13.8866,99723.0
2015-08-10 09:40:00,18.23,18.27,18.23,18.24,270725.0,13.8866,13.917,13.8866,13.8942,270725.0
2015-08-10 09:45:00,18.24,18.25,18.22,18.24,101399.0,13.8942,13.9018,13.879,13.8942,101399.0
2015-08-10 09:50:00,18.23,18.26,18.23,18.26,111844.0,13.8866,13.9094,13.8866,13.9094,111844.0
2015-08-10 09:55:00,18.27,18.27,18.24,18.24,124764.0,13.917,13.917,13.8942,13.8942,124764.0
2015-08-10 10:00:00,18.25,18.27,18.25,18.26,74672.0,13.9018,13.917,13.9018,13.9094,74672.0
2015-08-10 10:05:00,18.26,18.27,18.25,18.26,90444.0,13.9094,13.917,13.9018,13.9094,90444.0
2015-08-10 10:10:00,18.27,18.35,18.26,18.34,82589.0,13.917,13.978,13.9094,13.9704,82589.0
2015-08-10 10:15:00,18.34,18.4,18.34,18.39,24957.0,13.9704,14.0161,13.9704,14.0084,24957.0
2015-08-10 10:20:00,18.39,18.44,18.39,18.41,138831.0,14.0084,14.0465,14.0084,14.0237,138831.0
2015-08-10 10:25:00,18.41,18.43,18.4,18.41,50269.0,14.0237,14.0389,14.0161,14.0237,50269.0
2015-08-10 10:30:00,18.41,18.43,18.41,18.43,56218.0,14.0237,14.0389,14.0237,14.0389,56218.0
2015-08-10 10:35:00,18.43,18.44,18.4,18.41,73248.0,14.0389,14.0465,14.0161,14.0237,73248.0
2015-08-10 10:40:00,18.41,18.43,18.4,18.43,78187.0,14.0237,14.0389,14.0161,14.0389,78187.0
2015-08-10 10:45:00,18.43,18.43,18.42,18.43,19452.0,14.0389,14.0389,14.0313,14.0389,19452.0
2015-08-10 10:50:00,18.43,18.44,18.42,18.43,115559.0,14.0389,14.0465,14.0313,14.0389,115559.0
2015-08-10 10:55:00,18.42,18.43,18.41,18.41,47246.0,14.0313,14.0389,14.0237,14.0237,47246.0
2015-08-10 11:00:00,18.41,18.43,18.41,18.43,98558.0,14.0237,14.0389,14.0237,14.0389,98558.0
2015-08-10 11:05:00,18.43,18.45,18.42,18.45,54894.0,14.0389,14.0542,14.0313,14.0542,54894.0
2015-08-10 11:10:00,18.45,18.46,18.44,18.44,121738.0,14.0542,14.0618,14.0465,14.0465,121738.0
2015-08-10 11:15:00,18.44,18.44,18.39,18.41,99134.0,14.0465,14.0465,14.0084,14.0237,99134.0
2015-08-10 11:20:00,18.41,18.41,18.4,18.4,22598.0,14.0237,14.0237,14.0161,14.0161,22598.0
2015-08-10 11:25:00,18.41,18.41,18.39,18.39,62737.0,14.0237,14.0237,14.0084,14.0084,62737.0
2015-08-10 11:30:00,18.39,18.4,18.39,18.39,10833.0,14.0084,14.0161,14.0084,14.0084,10833.0
2015-08-10 11:35:00,18.4,18.41,18.39,18.4,103176.0,14.0161,14.0237,14.0084,14.0161,103176.0
2015-08-10 11:40:00,18.4,18.4,18.38,18.39,43954.0,14.0161,14.0161,14.0008,14.0084,43954.0
2015-08-10 11:45:00,18.38,18.4,18.35,18.39,216599.0,14.0008,14.0161,13.978,14.0084,216599.0
2015-08-10 11:50:00,18.39,18.4,18.35,18.36,177917.0,14.0084,14.0161,13.978,13.9856,177917.0
2015-08-10 11:55:00,18.37,18.37,18.36,18.36,25408.0,13.9932,13.9932,13.9856,13.9856,25408.0
2015-08-10 12:00:00,18.36,18.37,18.36,18.36,16291.0,13.9856,13.9932,13.9856,13.9856,16291.0
2015-08-10 12:05:00,18.37,18.38,18.36,18.37,43973.0,13.9932,14.0008,13.9856,13.9932,43973.0
2015-08-10 12:10:00,18.38,18.4,18.37,18.39,106044.0,14.0008,14.0161,13.9932,14.0084,106044.0
2015-08-10 12:15:00,18.39,18.39,18.38,18.38,41739.0,14.0084,14.0084,14.0008,14.0008,41739.0
2015-08-10 12:20:00,18.38,18.4,18.38,18.39,32789.0,14.0008,14.0161,14.0008,14.0084,32789.0
2015-08-10 12:25:00,18.39,18.4,18.39,18.39,41895.0,14.0084,14.0161,14.0084,14.0084,41895.0
2015-08-10 12:30:00,18.4,18.4,18.39,18.39,15295.0,14.0161,14.0161,14.0084,14.0084,15295.0
2015-08-10 12:35:00,18.39,18.4,18.39,18.4,35115.0,14.0084,14.0161,14.0084,14.0161,35115.0
2015-08-10 12:40:00,18.4,18.41,18.4,18.41,50495.0,14.0161,14.0237,14.0161,14.0237,50495.0
2015-08-10 12:45:00,18.41,18.47,18.4,18.47,63248.0,14.0237,14.0694,14.0161,14.0694,63248.0
2015-08-10 12:50:00,18.46,18.47,18.46,18.47,38683.0,14.0618,14.0694,14.0618,14.0694,38683.0
2015-08-10 12:55:00,18.46,18.47,18.44,18.44,118137.0,14.0618,14.0694,14.0465,14.0465,118137.0
2015-08-10 13:00:00,18.45,18.45,18.42,18.43,98035.0,14.0542,14.0542,14.0313,14.0389,98035.0
2015-08-10 13:05:00,18.42,18.44,18.42,18.43,71702.0,14.0313,14.0465,14.0313,14.0389,71702.0
2015-08-10 13:10:00,18.44,18.45,18.43,18.44,33814.0,14.0465,14.0542,14.0389,14.0465,33814.0
2015-08-10 13:15:00,18.45,18.45,18.44,18.44,24937.0,14.0542,14.0542,14.0465,14.0465,24937.0
2015-08-10 13:20:00,18.44,18.48,18.44,18.48,54399.0,14.0465,14.077,14.0465,14.077,54399.0
2015-08-10 13:25:00,18.48,18.49,18.47,18.49,33716.0,14.077,14.0846,14.0694,14.0846,33716.0
2015-08-10 13:30:00,18.49,18.5,18.46,18.46,117831.0,14.0846,14.0922,14.0618,14.0618,117831.0
2015-08-10 13:35:00,18.46,18.49,18.45,18.48,63928.0,14.0618,14.0846,14.0542,14.077,63928.0
2015-08-10 13:40:00,18.49,18.49,18.42,18.42,162384.0,14.0846,14.0846,14.0313,14.0313,162384.0
2015-08-10 13:45:00,18.43,18.46,18.41,18.46,178633.0,14.0389,14.0618,14.0237,14.0618,178633.0
2015-08-10 13:50:00,18.46,18.48,18.45,18.45,75362.0,14.0618,14.077,14.0542,14.0542,75362.0
2015-08-10 13:55:00,18.45,18.48,18.45,18.48,25714.0,14.0542,14.077,14.0542,14.077,25714.0
2015-08-10 14:00:00,18.48,18.49,18.45,18.46,144438.0,14.077,14.0846,14.0542,14.0618,144438.0
2015-08-10 14:05:00,18.46,18.48,18.45,18.47,54546.0,14.0618,14.077,14.0542,14.0694,54546.0
2015-08-10 14:10:00,18.47,18.48,18.46,18.46,42928.0,14.0694,14.077,14.0618,14.0618,42928.0
2015-08-10 14:15:00,18.46,18.48,18.46,18.48,56337.0,14.0618,14.077,14.0618,14.077,56337.0
2015-08-10 14:20:00,18.48,18.49,18.47,18.48,58968.0,14.077,14.0846,14.0694,14.077,58968.0
2015-08-10 14:25:00,18.49,18.49,18.48,18.48,16215.0,14.0846,14.0846,14.077,14.077,16215.0
2015-08-10 14:30:00,18.48,18.49,18.48,18.49,46991.0,14.077,14.0846,14.077,14.0846,46991.0
2015-08-10 14:35:00,18.48,18.49,18.48,18.49,11704.0,14.077,14.0846,14.077,14.0846,11704.0
2015-08-10 14:40:00,18.48,18.49,18.48,18.48,13064.0,14.077,14.0846,14.077,14.077,13064.0
2015-08-10 14:45:00,18.48,18.49,18.48,18.49,35363.0,14.077,14.0846,14.077,14.0846,35363.0
2015-08-10 14:50:00,18.48,18.49,18.48,18.48,55263.0,14.077,14.0846,14.077,14.077,55263.0
2015-08-10 14:55:00,18.48,18.49,18.44,18.46,238415.0,14.077,14.0846,14.0465,14.0618,238415.0
2015-08-10 15:00:00,18.46,18.47,18.45,18.47,64030.0,14.0618,14.0694,14.0542,14.0694,64030.0
2015-08-10 15:05:00,18.47,18.47,18.45,18.46,125519.0,14.0694,14.0694,14.0542,14.0618,125519.0
2015-08-10 15:10:00,18.46,18.47,18.46,18.46,42174.0,14.0618,14.0694,14.0618,14.0618,42174.0
2015-08-10 15:15:00,18.46,18.47,18.46,18.46,49733.0,14.0618,14.0694,14.0618,14.0618,49733.0
2015-08-10 15:20:00,18.46,18.5,18.46,18.49,115832.0,14.0618,14.0922,14.0618,14.0846,115832.0
2015-08-10 15:25:00,18.5,18.5,18.48,18.48,153741.0,14.0922,14.0922,14.077,14.077,153741.0
2015-08-10 15:30:00,18.48,18.49,18.46,18.46,109289.0,14.077,14.0846,14.0618,14.0618,109289.0
2015-08-10 15:35:00,18.46,18.47,18.44,18.46,122464.0,14.0618,14.0694,14.0465,14.0618,122464.0
2015-08-10 15:40:00,18.45,18.47,18.44,18.46,297017.0,14.0542,14.0694,14.0465,14.0618,297017.0
2015-08-10 15:45:00,18.47,18.48,18.43,18.45,261895.0,14.0694,14.077,14.0389,14.0542,261895.0
2015-08-10 15:50:00,18.45,18.46,18.43,18.44,154368.0,14.0542,14.0618,14.0389,14.0465,154368.0
2015-08-10 15:55:00,18.44,18.46,18.43,18.46,352009.0,14.0465,14.0618,14.0389,14.0618,352009.0
2015-08-11 09:30:00,18.26,18.27,18.16,18.23,183174.0,13.9094,13.917,13.8332,13.8866,183174.0
2015-08-11 09:35:00,18.23,18.26,18.16,18.26,152806.0,13.8866,13.9094,13.8332,13.9094,152806.0
2015-08-11 09:40:00,18.26,18.26,18.21,18.25,219140.0,13.9094,13.9094,13.8713,13.9018,219140.0
2015-08-11 09:45:00,18.25,18.26,18.22,18.25,141271.0,13.9018,13.9094,13.879,13.9018,141271.0
2015-08-11 09:50:00,18.24,18.25,18.18,18.19,132980.0,13.8942,13.9018,13.8485,13.8561,132980.0
2015-08-11 09:55:00,18.19,18.23,18.19,18.21,40284.0,13.8561,13.8866,13.8561,13.8713,40284.0
2015-08-11 10:00:00,18.21,18.22,18.2,18.21,53974.0,13.8713,13.879,13.8637,13.8713,53974.0
2015-08-11 10:05:00,18.21,18.24,18.2,18.22,53217.0,13.8713,13.8942,13.8637,13.879,53217.0
2015-08-11 10:10:00,18.22,18.23,18.2,18.22,52200.0,13.879,13.8866,13.8637,13.879,52200.0
2015-08-11 10:15:00,18.22,18.24,18.21,18.23,45841.0,13.879,13.8942,13.8713,13.8866,45841.0
2015-08-11 10:20:00,18.23,18.25,18.23,18.23,41758.0,13.8866,13.9018,13.8866,13.8866,41758.0
2015-08-11 10:25:00,18.23,18.25,18.2,18.21,65587.0,13.8866,13.9018,13.8637,13.8713,65587.0
2015-08-11 10:30:00,18.2,18.21,18.19,18.19,48513.0,13.8637,13.8713,13.8561,13.8561,48513.0
2015-08-11 10:35:00,18.2,18.21,18.19,18.2,50991.0,13.8637,13.8713,13.8561,13.8637,50991.0
2015-08-11 10:40:00,18.19,18.22,18.19,18.2,49421.0,13.8561,13.879,13.8561,13.8637,49421.0
2015-08-11 10:45:00,18.2,18.21,18.19,18.19,25768.0,13.8637,13.8713,13.8561,13.8561,25768.0
2015-08-11 10:50:00,18.19,18.2,18.15,18.15,92011.0,13.8561,13.8637,13.8256,13.8256,92011.0
2015-08-11 10:55:00,18.16,18.16,18.13,18.14,76621.0,13.8332,13.8332,13.8104,13.818,76621.0
2015-08-11 11:00:00,18.14,18.14,18.12,18.12,78553.0,13.818,13.818,13.8028,13.8028,78553.0
2015-08-11 11:05:00,18.12,18.12,18.1,18.12,117374.0,13.8028,13.8028,13.7875,13.8028,117374.0
2015-08-11 11:10:00,18.11,18.14,18.11,18.13,75845.0,13.7952,13.818,13.7952,13.8104,75845.0
2015-08-11 11:15:00,18.14,18.14,18.09,18.09,185461.0,13.818,13.818,13.7799,13.7799,185461.0
2015-08-11 11:20:00,18.09,18.12,18.07,18.07,187054.0,13.7799,13.8028,13.7647,13.7647,187054.0
2015-08-11 11:25:00,18.07,18.08,18.04,18.05,85622.0,13.7647,13.7723,13.7418,13.7495,85622.0
2015-08-11 11:30:00,18.05,18.06,18.04,18.06,62428.0,13.7495,13.7571,13.7418,13.7571,62428.0
2015-08-11 11:35:00,18.05,18.09,18.05,18.09,80429.0,13.7495,13.7799,13.7495,13.7799,80429.0
2015-08-11 11:40:00,18.08,18.09,18.07,18.08,64624.0,13.7723,13.7799,13.7647,13.7723,64624.0
2015-08-11 11:45:00,18.08,18.09,18.02,18.03,129292.0,13.7723,13.7799,13.7266,13.7342,129292.0
2015-08-11 11:50:00,18.04,18.07,18.03,18.05,111472.0,13.7418,13.7647,13.7342,13.7495,111472.0
2015-08-11 11:55:00,18.06,18.07,18.05,18.06,108308.0,13.7571,13.7647,13.7495,13.7571,108308.0
2015-08-11 12:00:00,18.06,18.08,18.06,18.07,74848.0,13.7571,13.7723,13.7571,13.7647,74848.0
2015-08-11 12:05:00,18.07,18.1,18.07,18.09,75928.0,13.7647,13.7875,13.7647,13.7799,75928.0
2015-08-11 12:10:00,18.1,18.11,18.09,18.11,42765.0,13.7875,13.7952,13.7799,13.7952,42765.0
2015-08-11 12:15:00,18.1,18.11,18.07,18.07,65345.0,13.7875,13.7952,13.7647,13.7647,65345.0
2015-08-11 12:20:00,18.07,18.08,18.06,18.06,45373.0,13.7647,13.7723,13.7571,13.7571,45373.0
2015-08-11 12:25:00,18.06,18.07,18.05,18.05,67791.0,13.7571,13.7647,13.7495,13.7495,67791.0
2015-08-11 12:30:00,18.06,18.08,18.05,18.08,110685.0,13.7571,13.7723,13.7495,13.7723,110685.0
2015-08-11 12:35:00,18.08,18.09,18.07,18.08,51385.0,13.7723,13.7799,13.7647,13.7723,51385.0
2015-08-11 12:40:00,18.07,18.09,18.07,18.09,242626.0,13.7647,13.7799,13.7647,13.7799,242626.0
2015-08-11 12:45:00,18.09,18.1,18.08,18.1,82322.0,13.7799,13.7875,13.7723,13.7875,82322.0
2015-08-11 12:50:00,18.09,18.11,18.09,18.1,77028.0,13.7799,13.7952,13.7799,13.7875,77028.0
2015-08-11 12:55:00,18.1,18.1,18.07,18.07,65782.0,13.7875,13.7875,13.7647,13.7647,65782.0
2015-08-11 13:00:00,18.07,18.08,18.05,18.06,51882.0,13.7647,13.7723,13.7495,13.7571,51882.0
2015-08-11 13:05:00,18.06,18.06,18.02,18.04,144253.0,13.7571,13.7571,13.7266,13.7418,144253.0
2015-08-11 13:10:00,18.04,18.05,17.96,18.0,312193.0,13.7418,13.7495,13.6809,13.7114,312193.0
2015-08-11 13:15:00,18.0,18.0,17.98,17.99,20571.0,13.7114,13.7114,13.6961,13.7038,20571.0
2015-08-11 13:20:00,17.98,17.99,17.95,17.96,92494.0,13.6961,13.7038,13.6733,13.6809,92494.0
2015-08-11 13:25:00,17.95,17.97,17.95,17.96,76201.0,13.6733,13.6885,13.6733,13.6809,76201.0
2015-08-11 13:30:00,17.95,17.96,17.93,17.93,64755.0,13.6733,13.6809,13.658,13.658,64755.0
2015-08-11 13:35:00,17.93,17.96,17.93,17.94,156662.0,13.658,13.6809,13.658,13.6657,156662.0
2015-08-11 13:40:00,17.95,17.95,17.91,17.92,130926.0,13.6733,13.6733,13.6428,13.6504,130926.0
2015-08-11 13:45:00,17.92,17.92,17.88,17.89,146635.0,13.6504,13.6504,13.62,13.6276,146635.0
2015-08-11 13:50:00,17.89,17.9,17.86,17.87,193963.0,13.6276,13.6352,13.6047,13.6123,193963.0
2015-08-11 13:55:00,17.87,17.87,17.85,17.86,189268.0,13.6123,13.6123,13.5971,13.6047,189268.0
2015-08-11 14:00:00,17.86,17.87,17.84,17.84,77881.0,13.6047,13.6123,13.5895,13.5895,77881.0
2015-08-11 14:05:00,17.84,17.87,17.84,17.86,112133.0,13.5895,13.6123,13.5895,13.6047,112133.0
2015-08-11 14:10:00,17.86,17.88,17.85,17.85,127654.0,13.6047,13.62,13.5971,13.5971,127654.0
2015-08-11 14:15:00,17.85,17.86,17.82,17.82,81902.0,13.5971,13.6047,13.5743,13.5743,81902.0
2015-08-11 14:20:00,17.82,17.84,17.81,17.81,120889.0,13.5743,13.5895,13.5666,13.5666,120889.0
2015-08-11 14:25:00,17.82,17.85,17.81,17.84,128210.0,13.5743,13.5971,13.5666,13.5895,128210.0
2015-08-11 14:30:00,17.85,17.85,17.83,17.83,102282.0,13.5971,13.5971,13.5819,13.5819,102282.0
2015-08-11 14:35:00,17.83,17.84,17.81,17.82,82401.0,13.5819,13.5895,13.5666,13.5743,82401.0
2015-08-11 14:40:00,17.82,17.82,17.81,17.81,38132.0,13.5743,13.5743,13.5666,13.5666,38132.0
2015-08-11 14:45:00,17.81,17.82,17.79,17.79,153685.0,13.5666,13.5743,13.5514,13.5514,153685.0
2015-08-11 14:50:00,17.79,17.85,17.78,17.85,540203.0,13.5514,13.5971,13.5438,13.5971,540203.0
2015-08-11 14:55:00,17.85,17.88,17.84,17.86,91161.0,13.5971,13.62,13.5895,13.6047,91161.0
2015-08-11 15:00:00,17.86,17.88,17.86,17.87,128774.0,13.6047,13.62,13.6047,13.6123,128774.0
2015-08-11 15:05:00,17.88,17.91,17.87,17.89,255891.0,13.62,13.6428,13.6123,13.6276,255891.0
2015-08-11 15:10:00,17.9,17.93,17.89,17.93,100746.0,13.6352,13.658,13.6276,13.658,100746.0
2015-08-11 15:15:00,17.93,17.93,17.89,17.89,117654.0,13.658,13.658,13.6276,13.6276,117654.0
2015-08-11 15:20:00,17.89,17.9,17.87,17.87,110927.0,13.6276,13.6352,13.6123,13.6123,110927.0
2015-08-11 15:25:00,17.87,17.88,17.87,17.87,70338.0,13.6123,13.62,13.6123,13.6123,70338.0
2015-08-11 15:30:00,17.87,17.89,17.86,17.87,529894.0,13.6123,13.6276,13.6047,13.6123,529894.0
2015-08-11 15:35:00,17.87,17.9,17.86,17.89,163974.0,13.6123,13.6352,13.6047,13.6276,163974.0
2015-08-11 15:40:00,17.89,17.91,17.89,17.89,290289.0,13.6276,13.6428,13.6276,13.6276,290289.0
2015-08-11 15:45:00,17.89,17.9,17.89,17.9,320883.0,13.6276,13.6352,13.6276,13.6352,320883.0
2015-08-11 15:50:00,17.89,17.91,17.89,17.9,308725.0,13.6276,13.6428,13.6276,13.6352,308725.0
2015-08-11 15:55:00,17.9,17.91,17.89,17.91,477350.0,13.6352,13.6428,13.6276,13.6428,477350.0
2015-08-12 09:30:00,17.79,17.83,17.73,17.8,265262.0,13.5514,13.5819,13.5057,13.559,265262.0
2015-08-12 09:35:00,17.8,17.92,17.79,17.89,216195.0,13.559,13.6504,13.5514,13.6276,216195.0
2015-08-12 09:40:00,17.91,17.96,17.89,17.92,119658.0,13.6428,13.6809,13.6276,13.6504,119658.0
2015-08-12 09:45:00,17.92,17.97,17.91,17.92,147130.0,13.6504,13.6885,13.6428,13.6504,147130.0
2015-08-12 09:50:00,17.91,17.92,17.86,17.87,114105.0,13.6428,13.6504,13.6047,13.6123,114105.0
2015-08-12 09:55:00,17.87,17.88,17.81,17.84,166767.0,13.6123,13.62,13.5666,13.5895,166767.0
2015-08-12 10:00:00,17.85,17.86,17.82,17.85,161104.0,13.5971,13.6047,13.5743,13.5971,161104.0
2015-08-12 10:05:00,17.85,17.85,17.83,17.84,137187.0,13.5971,13.5971,13.5819,13.5895,137187.0
2015-08-12 10:10:00,17.84,17.85,17.83,17.83,149652.0,13.5895,13.5971,13.5819,13.5819,149652.0
2015-08-12 10:15:00,17.83,17.86,17.82,17.85,96913.0,13.5819,13.6047,13.5743,13.5971,96913.0
2015-08-12 10:20:00,17.85,17.85,17.82,17.83,177824.0,13.5971,13.5971,13.5743,13.5819,177824.0
2015-08-12 10:25:00,17.82,17.84,17.79,17.81,137371.0,13.5743,13.5895,13.5514,13.5666,137371.0
2015-08-12 10:30:00,17.81,17.82,17.78,17.81,146994.0,13.5666,13.5743,13.5438,13.5666,146994.0
2015-08-12 10:35:00,17.81,17.82,17.78,17.81,55232.0,13.5666,13.5743,13.5438,13.5666,55232.0
2015-08-12 10:40:00,17.81,17.84,17.81,17.82,57315.0,13.5666,13.5895,13.5666,13.5743,57315.0
2015-08-12 10:45:00,17.82,17.84,17.79,17.8,103163.0,13.5743,13.5895,13.5514,13.559,103163.0
2015-08-12 10:50:00,17.8,17.81,17.78,17.8,63342.0,13.559,13.5666,13.5438,13.559,63342.0
2015-08-12 10:55:00,17.79,17.81,17.77,17.81,104664.0,13.5514,13.5666,13.5362,13.5666,104664.0
2015-08-12 11:00:00,17.81,17.84,17.8,17.82,56239.0,13.5666,13.5895,13.559,13.5743,56239.0
2015-08-12 11:05:00,17.82,17.83,17.81,17.82,45260.0,13.5743,13.5819,13.5666,13.5743,45260.0
2015-08-12 11:10:00,17.82,17.85,17.81,17.82,238241.0,13.5743,13.5971,13.5666,13.5743,238241.0
2015-08-12 11:15:00,17.83,17.86,17.81,17.85,113324.0,13.5819,13.6047,13.5666,13.5971,113324.0
2015-08-12 11:20:00,17.85,17.88,17.84,17.85,179077.0,13.5971,13.62,13.5895,13.5971,179077.0
2015-08-12 11:25:00,17.85,17.9,17.84,17.86,198951.0,13.5971,13.6352,13.5895,13.6047,198951.0
2015-08-12 11:30:00,17.86,17.86,17.81,17.83,91600.0,13.6047,13.6047,13.5666,13.5819,91600.0
2015-08-12 11:35:00,17.83,17.84,17.81,17.82,42988.0,13.5819,13.5895,13.5666,13.5743,42988.0
2015-08-12 11:40:00,17.82,17.84,17.81,17.82,43143.0,13.5743,13.5895,13.5666,13.5743,43143.0
2015-08-12 11:45:00,17.81,17.82,17.81,17.81,20732.0,13.5666,13.5743,13.5666,13.5666,20732.0
2015-08-12 11:50:00,17.82,17.82,17.79,17.79,65205.0,13.5743,13.5743,13.5514,13.5514,65205.0
2015-08-12 11:55:00,17.8,17.82,17.79,17.81,59316.0,13.559,13.5743,13.5514,13.5666,59316.0
2015-08-12 12:00:00,17.8,17.81,17.78,17.79,62874.0,13.559,13.5666,13.5438,13.5514,62874.0
2015-08-12 12:05:00,17.79,17.82,17.78,17.82,65413.0,13.5514,13.5743,13.5438,13.5743,65413.0
2015-08-12 12:10:00,17.82,17.85,17.81,17.85,69025.0,13.5743,13.5971,13.5666,13.5971,69025.0
2015-08-12 12:15:00,17.84,17.85,17.81,17.83,98054.0,13.5895,13.5971,13.5666,13.5819,98054.0
2015-08-12 12:20:00,17.83,17.84,17.82,17.83,40122.0,13.5819,13.5895,13.5743,13.5819,40122.0
2015-08-12 12:25:00,17.83,17.85,17.82,17.84,94175.0,13.5819,13.5971,13.5743,13.5895,94175.0
2015-08-12 12:30:00,17.85,17.86,17.83,17.85,255483.0,13.5971,13.6047,13.5819,13.5971,255483.0
2015-08-12 12:35:00,17.85,17.88,17.84,17.86,101164.0,13.5971,13.62,13.5895,13.6047,101164.0
2015-08-12 12:40:00,17.86,17.87,17.85,17.86,79986.0,13.6047,13.6123,13.5971,13.6047,79986.0
2015-08-12 12:45:00,17.86,17.86,17.83,17.84,80572.0,13.6047,13.6047,13.5819,13.5895,80572.0
2015-08-12 12:50:00,17.84,17.86,17.83,17.84,72603.0,13.5895,13.6047,13.5819,13.5895,72603.0
2015-08-12 12:55:00,17.84,17.86,17.82,17.83,90599.0,13.5895,13.6047,13.5743,13.5819,90599.0
2015-08-12 13:00:00,17.84,17.88,17.83,17.88,82163.0,13.5895,13.62,13.5819,13.62,82163.0
2015-08-12 13:05:00,17.87,17.9,17.86,17.87,77309.0,13.6123,13.6352,13.6047,13.6123,77309.0
2015-08-12 13:10:00,17.87,17.89,17.86,17.89,49198.0,13.6123,13.6276,13.6047,13.6276,49198.0
2015-08-12 13:15:00,17.89,17.93,17.89,17.93,30999.0,13.6276,13.658,13.6276,13.658,30999.0
2015-08-12 13:20:00,17.92,17.95,17.92,17.95,175531.0,13.6504,13.6733,13.6504,13.6733,175531.0
2015-08-12 13:25:00,17.95,17.95,17.92,17.92,80066.0,13.6733,13.6733,13.6504,13.6504,80066.0
2015-08-12 13:30:00,17.92,17.94,17.92,17.93,41727.0,13.6504,13.6657,13.6504,13.658,41727.0
2015-08-12 13:35:00,17.93,17.94,17.93,17.94,42644.0,13.658,13.6657,13.658,13.6657,42644.0
2015-08-12 13:40:00,17.93,17.94,17.93,17.93,82789.0,13.658,13.6657,13.658,13.658,82789.0
2015-08-12 13:45:00,17.93,17.94,17.93,17.93,116480.0,13.658,13.6657,13.658,13.658,116480.0
2015-08-12 13:50:00,17.93,18.0,17.93,18.0,133787.0,13.658,13.7114,13.658,13.7114,133787.0
2015-08-12 13:55:00,17.99,18.01,17.99,18.0,109465.0,13.7038,13.719,13.7038,13.7114,109465.0
2015-08-12 14:00:00,17.99,18.0,17.95,17.95,57671.0,13.7038,13.7114,13.6733,13.6733,57671.0
2015-08-12 14:05:00,17.95,17.96,17.94,17.96,99683.0,13.6733,13.6809,13.6657,13.6809,99683.0
2015-08-12 14:10:00,17.97,17.99,17.96,17.99,27299.0,13.6885,13.7038,13.6809,13.7038,27299.0
2015-08-12 14:15:00,17.98,18.0,17.97,17.99,110051.0,13.6961,13.7114,13.6885,13.7038,110051.0
2015-08-12 14:20:00,17.98,17.99,17.92,17.93,148160.0,13.6961,13.7038,13.6504,13.658,148160.0
2015-08-12 14:25:00,17.94,17.94,17.89,17.89,245902.0,13.6657,13.6657,13.6276,13.6276,245902.0
2015-08-12 14:30:00,17.9,17.91,17.87,17.87,129931.0,13.6352,13.6428,13.6123,13.6123,129931.0
2015-08-12 14:35:00,17.88,17.92,17.87,17.92,156585.0,13.62,13.6504,13.6123,13.6504,156585.0
2015-08-12 14:40:00,17.92,17.94,17.91,17.93,123228.0,13.6504,13.6657,13.6428,13.658,123228.0
2015-08-12 14:45:00,17.92,17.96,17.92,17.94,199142.0,13.6504,13.6809,13.6504,13.6657,199142.0
2015-08-12 14:50:00,17.94,17.95,17.93,17.94,87843.0,13.6657,13.6733,13.658,13.6657,87843.0
2015-08-12 14:55:00,17.94,17.95,17.93,17.94,141589.0,13.6657,13.6733,13.658,13.6657,141589.0
2015-08-12 15:00:00,17.94,18.01,17.94,17.98,385188.0,13.6657,13.719,13.6657,13.6961,385188.0
2015-08-12 15:05:00,17.98,18.01,17.97,17.99,212744.0,13.6961,13.719,13.6885,13.7038,212744.0
2015-08-12 15:10:00,17.98,17.99,17.96,17.96,146950.0,13.6961,13.7038,13.6809,13.6809,146950.0
2015-08-12 15:15:00,17.96,17.99,17.96,17.98,164548.0,13.6809,13.7038,13.6809,13.6961,164548.0
2015-08-12 15:20:00,17.97,18.01,17.95,18.0,266071.0,13.6885,13.719,13.6733,13.7114,266071.0
2015-08-12 15:25:00,18.0,18.01,17.98,17.98,202292.0,13.7114,13.719,13.6961,13.6961,202292.0
2015-08-12 15:30:00,17.98,18.02,17.98,18.02,147398.0,13.6961,13.7266,13.6961,13.7266,147398.0
2015-08-12 15:35:00,18.01,18.02,17.98,17.98,134850.0,13.719,13.7266,13.6961,13.6961,134850.0
2015-08-12 15:40:00,17.98,18.0,17.97,17.99,251850.0,13.6961,13.7114,13.6885,13.7038,251850.0
2015-08-12 15:45:00,17.98,17.99,17.97,17.97,221586.0,13.6961,13.7038,13.6885,13.6885,221586.0
2015-08-12 15:50:00,17.97,17.97,17.95,17.96,330190.0,13.6885,13.6885,13.6733,13.6809,330190.0
2015-08-12 15:55:00,17.96,17.97,17.94,17.95,362764.0,13.6809,13.6885,13.6657,13.6733,362764.0
2015-08-13 09:30:00,17.92,18.01,17.92,17.98,263212.0,13.6504,13.719,13.6504,13.6961,263212.0
2015-08-13 09:35:00,17.98,18.0,17.9,17.95,111360.0,13.6961,13.7114,13.6352,13.6733,111360.0
2015-08-13 09:40:00,17.96,17.98,17.94,17.97,109106.0,13.6809,13.6961,13.6657,13.6885,109106.0
2015-08-13 09:45:00,17.96,17.97,17.9,17.9,92491.0,13.6809,13.6885,13.6352,13.6352,92491.0
2015-08-13 09:50:00,17.91,17.91,17.88,17.9,87860.0,13.6428,13.6428,13.62,13.6352,87860.0
2015-08-13 09:55:00,17.9,17.94,17.88,17.93,55476.0,13.6352,13.6657,13.62,13.658,55476.0
2015-08-13 10:00:00,17.92,17.93,17.88,17.89,70640.0,13.6504,13.658,13.62,13.6276,70640.0
2015-08-13 10:05:00,17.89,17.94,17.88,17.92,57187.0,13.6276,13.6657,13.62,13.6504,57187.0
2015-08-13 10:10:00,17.93,17.94,17.9,17.92,62481.0,13.658,13.6657,13.6352,13.6504,62481.0
2015-08-13 10:15:00,17.92,17.92,17.9,17.91,67039.0,13.6504,13.6504,13.6352,13.6428,67039.0
2015-08-13 10:20:00,17.91,17.93,17.9,17.91,56190.0,13.6428,13.658,13.6352,13.6428,56190.0
2015-08-13 10:25:00,17.91,17.95,17.91,17.93,62835.0,13.6428,13.6733,13.6428,13.658,62835.0
2015-08-13 10:30:00,17.93,17.94,17.9,17.92,53869.0,13.658,13.6657,13.6352,13.6504,53869.0
2015-08-13 10:35:00,17.93,17.98,17.92,17.98,49516.0,13.658,13.6961,13.6504,13.6961,49516.0
2015-08-13 10:40:00,17.98,18.0,17.97,17.99,75814.0,13.6961,13.7114,13.6885,13.7038,75814.0
2015-08-13 10:45:00,17.98,17.99,17.97,17.98,43997.0,13.6961,13.7038,13.6885,13.6961,43997.0
2015-08-13 10:50:00,17.97,17.99,17.96,17.99,88125.0,13.6885,13.7038,13.6809,13.7038,88125.0
2015-08-13 10:55:00,17.98,17.99,17.93,17.94,57464.0,13.6961,13.7038,13.658,13.6657,57464.0
2015-08-13 11:00:00,17.93,17.95,17.92,17.93,61946.0,13.658,13.6733,13.6504,13.658,61946.0
2015-08-13 11:05:00,17.93,17.94,17.91,17.91,33296.0,13.658,13.6657,13.6428,13.6428,33296.0
2015-08-13 11:10:00,17.91,17.93,17.89,17.92,48978.0,13.6428,13.658,13.6276,13.6504,48978.0
2015-08-13 11:15:00,17.93,17.96,17.92,17.96,76090.0,13.658,13.6809,13.6504,13.6809,76090.0
2015-08-13 11:20:00,17.95,17.96,17.94,17.96,50072.0,13.6733,13.6809,13.6657,13.6809,50072.0
2015-08-13 11:25:00,17.96,17.96,17.93,17.94,47207.0,13.6809,13.6809,13.658,13.6657,47207.0
2015-08-13 11:30:00,17.94,17.96,17.93,17.95,48025.0,13.6657,13.6809,13.658,13.6733,48025.0
2015-08-13 11:35:00,17.95,17.96,17.91,17.91,53869.0,13.6733,13.6809,13.6428,13.6428,53869.0
2015-08-13 11:40:00,17.91,17.92,17.91,17.92,24417.0,13.6428,13.6504,13.6428,13.6504,24417.0
2015-08-13 11:45:00,17.91,17.94,17.91,17.94,18305.0,13.6428,13.6657,13.6428,13.6657,18305.0
2015-08-13 11:50:00,17.93,17.94,17.92,17.93,65248.0,13.658,13.6657,13.6504,13.658,65248.0
2015-08-13 11:55:00,17.93,17.94,17.9,17.91,39857.0,13.658,13.6657,13.6352,13.6428,39857.0
2015-08-13 12:00:00,17.92,17.96,17.92,17.95,47189.0,13.6504,13.6809,13.6504,13.6733,47189.0
2015-08-13 12:05:00,17.96,17.96,17.94,17.94,34943.0,13.6809,13.6809,13.6657,13.6657,34943.0
2015-08-13 12:10:00,17.94,17.95,17.94,17.94,13911.0,13.6657,13.6733,13.6657,13.6657,13911.0
2015-08-13 12:15:00,17.94,17.95,17.93,17.95,42825.0,13.6657,13.6733,13.658,13.6733,42825.0
2015-08-13 12:20:00,17.94,17.95,17.93,17.94,30376.0,13.6657,13.6733,13.658,13.6657,30376.0
2015-08-13 12:25:00,17.94,17.97,17.93,17.97,32381.0,13.6657,13.6885,13.658,13.6885,32381.0
2015-08-13 12:30:00,17.97,17.97,17.96,17.97,23150.0,13.6885,13.6885,13.6809,13.6885,23150.0
2015-08-13 12:35:00,17.96,17.98,17.96,17.98,24872.0,13.6809,13.6961,13.6809,13.6961,24872.0
2015-08-13 12:40:00,17.98,17.98,17.96,17.97,96648.0,13.6961,13.6961,13.6809,13.6885,96648.0
2015-08-13 12:45:00,17.96,17.97,17.96,17.96,11603.0,13.6809,13.6885,13.6809,13.6809,11603.0
2015-08-13 12:50:00,17.96,17.98,17.96,17.97,73650.0,13.6809,13.6961,13.6809,13.6885,73650.0
2015-08-13 12:55:00,17.97,17.97,17.95,17.96,25740.0,13.6885,13.6885,13.6733,13.6809,25740.0
2015-08-13 13:00:00,17.96,17.97,17.94,17.96,29902.0,13.6809,13.6885,13.6657,13.6809,29902.0
2015-08-13 13:05:00,17.96,17.98,17.95,17.95,45883.0,13.6809,13.6961,13.6733,13.6733,45883.0
2015-08-13 13:10:00,17.95,17.96,17.95,17.95,8253.0,13.6733,13.6809,13.6733,13.6733,8253.0
2015-08-13 13:15:00,17.96,17.96,17.92,17.92,44904.0,13.6809,13.6809,13.6504,13.6504,44904.0
2015-08-13 13:20:00,17.93,17.95,17.92,17.94,34605.0,13.658,13.6733,13.6504,13.6657,34605.0
2015-08-13 13:25:00,17.94,17.95,17.94,17.94,7796.0,13.6657,13.6733,13.6657,13.6657,7796.0
2015-08-13 13:30:00,17.95,17.95,17.94,17.95,12563.0,13.6733,13.6733,13.6657,13.6733,12563.0
2015-08-13 13:35:00,17.94,17.95,17.94,17.95,23794.0,13.6657,13.6733,13.6657,13.6733,23794.0
2015-08-13 13:40:00,17.94,17.95,17.94,17.95,15401.0,13.6657,13.6733,13.6657,13.6733,15401.0
2015-08-13 13:45:00,17.95,17.95,17.94,17.94,20415.0,13.6733,13.6733,13.6657,13.6657,20415.0
2015-08-13 13:50:00,17.94,17.95,17.91,17.91,74965.0,13.6657,13.6733,13.6428,13.6428,74965.0
2015-08-13 13:55:00,17.91,17.93,17.91,17.92,36618.0,13.6428,13.658,13.6428,13.6504,36618.0
2015-08-13 14:00:00,17.91,17.94,17.91,17.94,49645.0,13.6428,13.6657,13.6428,13.6657,49645.0
2015-08-13 14:05:00,17.94,17.95,17.93,17.93,59153.0,13.6657,13.6733,13.658,13.658,59153.0
2015-08-13 14:10:00,17.93,17.94,17.93,17.94,7347.0,13.658,13.6657,13.658,13.6657,7347.0
2015-08-13 14:15:00,17.94,17.94,17.93,17.94,29178.0,13.6657,13.6657,13.658,13.6657,29178.0
2015-08-13 14:20:00,17.95,17.95,17.94,17.95,27761.0,13.6733,13.6733,13.6657,13.6733,27761.0
2015-08-13 14:25:00,17.95,17.95,17.94,17.95,34580.0,13.6733,13.6733,13.6657,13.6733,34580.0
2015-08-13 14:30:00,17.95,17.95,17.94,17.95,41006.0,13.6733,13.6733,13.6657,13.6733,41006.0
2015-08-13 14:35:00,17.95,17.95,17.94,17.94,42683.0,13.6733,13.6733,13.6657,13.6657,42683.0
2015-08-13 14:40:00,17.94,17.95,17.94,17.95,20219.0,13.6657,13.6733,13.6657,13.6733,20219.0
2015-08-13 14:45:00,17.94,17.95,17.94,17.94,23533.0,13.6657,13.6733,13.6657,13.6657,23533.0
2015-08-13 14:50:00,17.95,17.95,17.94,17.94,15630.0,13.6733,13.6733,13.6657,13.6657,15630.0
2015-08-13 14:55:00,17.94,17.95,17.94,17.94,12488.0,13.6657,13.6733,13.6657,13.6657,12488.0
2015-08-13 15:00:00,17.95,17.95,17.94,17.94,55182.0,13.6733,13.6733,13.6657,13.6657,55182.0
2015-08-13 15:05:00,17.94,17.95,17.9,17.9,218596.0,13.6657,13.6733,13.6352,13.6352,218596.0
2015-08-13 15:10:00,17.9,17.92,17.9,17.92,81984.0,13.6352,13.6504,13.6352,13.6504,81984.0
2015-08-13 15:15:00,17.91,17.92,17.9,17.91,82666.0,13.6428,13.6504,13.6352,13.6428,82666.0
2015-08-13 15:20:00,17.9,17.91,17.89,17.89,71214.0,13.6352,13.6428,13.6276,13.6276,71214.0
2015-08-13 15:25:00,17.89,17.9,17.88,17.88,73447.0,13.6276,13.6352,13.62,13.62,73447.0
2015-08-13 15:30:00,17.89,17.89,17.83,17.85,167999.0,13.6276,13.6276,13.5819,13.5971,167999.0
2015-08-13 15:35:00,17.85,17.86,17.82,17.84,126009.0,13.5971,13.6047,13.5743,13.5895,126009.0
2015-08-13 15:40:00,17.84,17.85,17.81,17.81,203327.0,13.5895,13.5971,13.5666,13.5666,203327.0
2015-08-13 15:45:00,17.82,17.86,17.81,17.84,186328.0,13.5743,13.6047,13.5666,13.5895,186328.0
2015-08-13 15:50:00,17.84,17.84,17.81,17.81,234958.0,13.5895,13.5895,13.5666,13.5666,234958.0
2015-08-13 15:55:00,17.82,17.82,17.79,17.81,1111073.0,13.5743,13.5743,13.5514,13.5666,1111073.0
2015-08-14 09:30:00,17.72,17.79,17.71,17.76,188158.0,13.4981,13.5514,13.4905,13.5286,188158.0
2015-08-14 09:35:00,17.76,17.78,17.73,17.77,75983.0,13.5286,13.5438,13.5057,13.5362,75983.0
2015-08-14 09:40:00,17.77,17.82,17.74,17.8,71194.0,13.5362,13.5743,13.5133,13.559,71194.0
2015-08-14 09:45:00,17.8,17.82,17.8,17.81,90780.0,13.559,13.5743,13.559,13.5666,90780.0
2015-08-14 09:50:00,17.81,17.85,17.81,17.85,61871.0,13.5666,13.5971,13.5666,13.5971,61871.0
2015-08-14 09:55:00,17.84,17.84,17.82,17.82,33374.0,13.5895,13.5895,13.5743,13.5743,33374.0
2015-08-14 10:00:00,17.82,17.83,17.81,17.82,41047.0,13.5743,13.5819,13.5666,13.5743,41047.0
2015-08-14 10:05:00,17.82,17.83,17.78,17.81,204574.0,13.5743,13.5819,13.5438,13.5666,204574.0
2015-08-14 10:10:00,17.82,17.82,17.79,17.79,38797.0,13.5743,13.5743,13.5514,13.5514,38797.0
2015-08-14 10:15:00,17.79,17.83,17.79,17.82,43024.0,13.5514,13.5819,13.5514,13.5743,43024.0
2015-08-14 10:20:00,17.82,17.83,17.81,17.82,127518.0,13.5743,13.5819,13.5666,13.5743,127518.0
2015-08-14 10:25:00,17.82,17.83,17.79,17.79,60351.0,13.5743,13.5819,13.5514,13.5514,60351.0
2015-08-14 10:30:00,17.79,17.8,17.78,17.78,43147.0,13.5514,13.559,13.5438,13.5438,43147.0
2015-08-14 10:35:00,17.78,17.79,17.78,17.78,26233.0,13.5438,13.5514,13.5438,13.5438,26233.0
2015-08-14 10:40:00,17.79,17.79,17.77,17.78,59349.0,13.5514,13.5514,13.5362,13.5438,59349.0
2015-08-14 10:45:00,17.77,17.78,17.75,17.76,51922.0,13.5362,13.5438,13.5209,13.5286,51922.0
2015-08-14 10:50:00,17.75,17.79,17.75,17.78,74767.0,13.5209,13.5514,13.5209,13.5438,74767.0
2015-08-14 10:55:00,17.78,17.79,17.77,17.77,49692.0,13.5438,13.5514,13.5362,13.5362,49692.0
2015-08-14 11:00:00,17.77,17.79,17.76,17.78,137562.0,13.5362,13.5514,13.5286,13.5438,137562.0
2015-08-14 11:05:00,17.78,17.78,17.76,17.77,88536.0,13.5438,13.5438,13.5286,13.5362,88536.0
2015-08-14 11:10:00,17.77,17.8,17.77,17.79,45730.0,13.5362,13.559,13.5362,13.5514,45730.0
2015-08-14 11:15:00,17.8,17.8,17.78,17.8,79912.0,13.559,13.559,13.5438,13.559,79912.0
2015-08-14 11:20:00,17.8,17.82,17.79,17.81,39939.0,13.559,13.5743,13.5514,13.5666,39939.0
2015-08-14 11:25:00,17.81,17.83,17.81,17.82,49837.0,13.5666,13.5819,13.5666,13.5743,49837.0
2015-08-14 11:30:00,17.82,17.83,17.81,17.82,56477.0,13.5743,13.5819,13.5666,13.5743,56477.0
2015-08-14 11:35:00,17.82,17.82,17.8,17.81,101110.0,13.5743,13.5743,13.559,13.5666,101110.0
2015-08-14 11:40:00,17.82,17.83,17.81,17.82,117484.0,13.5743,13.5819,13.5666,13.5743,117484.0
2015-08-14 11:45:00,17.83,17.83,17.82,17.82,13921.0,13.5819,13.5819,13.5743,13.5743,13921.0
2015-08-14 11:50:00,17.82,17.83,17.82,17.83,18671.0,13.5743,13.5819,13.5743,13.5819,18671.0
2015-08-14 11:55:00,17.82,17.83,17.8,17.8,90837.0,13.5743,13.5819,13.559,13.559,90837.0
2015-08-14 12:00:00,17.8,17.84,17.8,17.83,100327.0,13.559,13.5895,13.559,13.5819,100327.0
2015-08-14 12:05:00,17.84,17.84,17.83,17.84,16165.0,13.5895,13.5895,13.5819,13.5895,16165.0
2015-08-14 12:10:00,17.83,17.84,17.83,17.84,24501.0,13.5819,13.5895,13.5819,13.5895,24501.0
2015-08-14 12:15:00,17.84,17.84,17.83,17.84,29065.0,13.5895,13.5895,13.5819,13.5895,29065.0
2015-08-14 12:20:00,17.84,17.84,17.83,17.83,29762.0,13.5895,13.5895,13.5819,13.5819,29762.0
2015-08-14 12:25:00,17.84,17.84,17.83,17.83,11385.0,13.5895,13.5895,13.5819,13.5819,11385.0
2015-08-14 12:30:00,17.83,17.84,17.83,17.83,7888.0,13.5819,13.5895,13.5819,13.5819,7888.0
2015-08-14 12:35:00,17.83,17.84,17.82,17.82,60864.0,13.5819,13.5895,13.5743,13.5743,60864.0
2015-08-14 12:40:00,17.82,17.83,17.81,17.81,44551.0,13.5743,13.5819,13.5666,13.5666,44551.0
2015-08-14 12:45:00,17.81,17.82,17.8,17.8,62693.0,13.5666,13.5743,13.559,13.559,62693.0
2015-08-14 12:50:00,17.8,17.81,17.8,17.8,15636.0,13.559,13.5666,13.559,13.559,15636.0
2015-08-14 12:55:00,17.8,17.81,17.8,17.8,34911.0,13.559,13.5666,13.559,13.559,34911.0
2015-08-14 13:00:00,17.8,17.82,17.8,17.8,96540.0,13.559,13.5743,13.559,13.559,96540.0
2015-08-14 13:05:00,17.81,17.83,17.8,17.82,47006.0,13.5666,13.5819,13.559,13.5743,47006.0
2015-08-14 13:10:00,17.83,17.86,17.82,17.86,32124.0,13.5819,13.6047,13.5743,13.6047,32124.0
2015-08-14 13:15:00,17.86,17.88,17.86,17.86,90120.0,13.6047,13.62,13.6047,13.6047,90120.0
2015-08-14 13:20:00,17.86,17.87,17.83,17.84,35373.0,13.6047,13.6123,13.5819,13.5895,35373.0
2015-08-14 13:25:00,17.84,17.85,17.83,17.85,28790.0,13.5895,13.5971,13.5819,13.5971,28790.0
2015-08-14 13:30:00,17.85,17.87,17.84,17.86,53366.0,13.5971,13.6123,13.5895,13.6047,53366.0
2015-08-14 13:35:00,17.86,17.86,17.85,17.85,8940.0,13.6047,13.6047,13.5971,13.5971,8940.0
2015-08-14 13:40:00,17.85,17.86,17.85,17.86,10026.0,13.5971,13.6047,13.5971,13.6047,10026.0
2015-08-14 13:45:00,17.85,17.86,17.84,17.84,39632.0,13.5971,13.6047,13.5895,13.5895,39632.0
2015-08-14 13:50:00,17.84,17.89,17.84,17.88,55028.0,13.5895,13.6276,13.5895,13.62,55028.0
2015-08-14 13:55:00,17.88,17.89,17.87,17.89,100644.0,13.62,13.6276,13.6123,13.6276,100644.0
2015-08-14 14:00:00,17.89,17.89,17.88,17.88,10560.0,13.6276,13.6276,13.62,13.62,10560.0
2015-08-14 14:05:00,17.88,17.89,17.88,17.88,26273.0,13.62,13.6276,13.62,13.62,26273.0
2015-08-14 14:10:00,17.88,17.91,17.88,17.91,38081.0,13.62,13.6428,13.62,13.6428,38081.0
2015-08-14 14:15:00,17.91,17.91,17.9,17.91,23405.0,13.6428,13.6428,13.6352,13.6428,23405.0
2015-08-14 14:20:00,17.91,17.91,17.9,17.91,45145.0,13.6428,13.6428,13.6352,13.6428,45145.0
2015-08-14 14:25:00,17.91,17.93,17.9,17.93,114351.0,13.6428,13.658,13.6352,13.658,114351.0
2015-08-14 14:30:00,17.92,17.94,17.91,17.93,71488.0,13.6504,13.6657,13.6428,13.658,71488.0
2015-08-14 14:35:00,17.94,17.94,17.93,17.94,21259.0,13.6657,13.6657,13.658,13.6657,21259.0
2015-08-14 14:40:00,17.94,17.94,17.93,17.93,24708.0,13.6657,13.6657,13.658,13.658,24708.0
2015-08-14 14:45:00,17.93,17.94,17.93,17.93,21118.0,13.658,13.6657,13.658,13.658,21118.0
2015-08-14 14:50:00,17.93,17.93,17.92,17.92,92320.0,13.658,13.658,13.6504,13.6504,92320.0
2015-08-14 14:55:00,17.92,17.93,17.92,17.92,13825.0,13.6504,13.658,13.6504,13.6504,13825.0
2015-08-14 15:00:00,17.92,17.94,17.92,17.94,76392.0,13.6504,13.6657,13.6504,13.6657,76392.0
2015-08-14 15:05:00,17.93,17.95,17.93,17.94,56173.0,13.658,13.6733,13.658,13.6657,56173.0
2015-08-14 15:10:00,17.94,17.95,17.94,17.94,16426.0,13.6657,13.6733,13.6657,13.6657,16426.0
2015-08-14 15:15:00,17.95,17.97,17.94,17.97,94381.0,13.6733,13.6885,13.6657,13.6885,94381.0
2015-08-14 15:20:00,17.96,17.98,17.96,17.98,188436.0,13.6809,13.6961,13.6809,13.6961,188436.0
2015-08-14 15:25:00,17.98,17.98,17.97,17.98,62024.0,13.6961,13.6961,13.6885,13.6961,62024.0
2015-08-14 15:30:00,17.98,17.99,17.97,17.99,90184.0,13.6961,13.7038,13.6885,13.7038,90184.0
2015-08-14 15:35:00,17.99,17.99,17.98,17.98,54546.0,13.7038,13.7038,13.6961,13.6961,54546.0
2015-08-14 15:40:00,17.98,17.99,17.94,17.96,364849.0,13.6961,13.7038,13.6657,13.6809,364849.0
2015-08-14 15:45:00,17.95,17.97,17.95,17.96,102322.0,13.6733,13.6885,13.6733,13.6809,102322.0
2015-08-14 15:50:00,17.96,17.97,17.95,17.96,132522.0,13.6809,13.6885,13.6733,13.6809,132522.0
2015-08-14 15:55:00,17.96,17.98,17.96,17.97,389840.0,13.6809,13.6961,13.6809,13.6885,389840.0
2015-08-17 09:30:00,17.9,17.91,17.82,17.82,118427.0,13.6352,13.6428,13.5743,13.5743,118427.0
2015-08-17 09:35:00,17.82,17.88,17.81,17.88,99502.0,13.5743,13.62,13.5666,13.62,99502.0
2015-08-17 09:40:00,17.87,17.92,17.86,17.92,95439.0,13.6123,13.6504,13.6047,13.6504,95439.0
2015-08-17 09:45:00,17.91,17.92,17.85,17.87,68496.0,13.6428,13.6504,13.5971,13.6123,68496.0
2015-08-17 09:50:00,17.87,17.9,17.86,17.88,76375.0,13.6123,13.6352,13.6047,13.62,76375.0
2015-08-17 09:55:00,17.87,17.9,17.87,17.9,30630.0,13.6123,13.6352,13.6123,13.6352,30630.0
2015-08-17 10:00:00,17.9,17.95,17.89,17.95,147882.0,13.6352,13.6733,13.6276,13.6733,147882.0
2015-08-17 10:05:00,17.94,17.96,17.94,17.96,34967.0,13.6657,13.6809,13.6657,13.6809,34967.0
2015-08-17 10:10:00,17.95,17.97,17.94,17.97,47778.0,13.6733,13.6885,13.6657,13.6885,47778.0
2015-08-17 10:15:00,17.97,18.05,17.96,18.05,86961.0,13.6885,13.7495,13.6809,13.7495,86961.0
2015-08-17 10:20:00,18.04,18.05,18.03,18.03,75884.0,13.7418,13.7495,13.7342,13.7342,75884.0
2015-08-17 10:25:00,18.04,18.04,18.01,18.02,61920.0,13.7418,13.7418,13.719,13.7266,61920.0
2015-08-17 10:30:00,18.02,18.02,18.0,18.01,66198.0,13.7266,13.7266,13.7114,13.719,66198.0
2015-08-17 10:35:00,18.0,18.01,17.97,17.98,67732.0,13.7114,13.719,13.6885,13.6961,67732.0
2015-08-17 10:40:00,17.98,18.0,17.98,18.0,15233.0,13.6961,13.7114,13.6961,13.7114,15233.0
2015-08-17 10:45:00,18.0,18.03,17.99,18.03,49579.0,13.7114,13.7342,13.7038,13.7342,49579.0
2015-08-17 10:50:00,18.03,18.05,18.03,18.05,28724.0,13.7342,13.7495,13.7342,13.7495,28724.0
2015-08-17 10:55:00,18.06,18.08,18.05,18.08,23329.0,13.7571,13.7723,13.7495,13.7723,23329.0
2015-08-17 11:00:00,18.08,18.1,18.07,18.1,70287.0,13.7723,13.7875,13.7647,13.7875,70287.0
2015-08-17 11:05:00,18.1,18.12,18.08,18.11,118251.0,13.7875,13.8028,13.7723,13.7952,118251.0
2015-08-17 11:10:00,18.1,18.12,18.1,18.11,50657.0,13.7875,13.8028,13.7875,13.7952,50657.0
2015-08-17 11:15:00,18.12,18.12,18.07,18.07,64868.0,13.8028,13.8028,13.7647,13.7647,64868.0
2015-08-17 11:20:00,18.07,18.11,18.07,18.11,36498.0,13.7647,13.7952,13.7647,13.7952,36498.0
2015-08-17 11:25:00,18.11,18.15,18.1,18.15,126238.0,13.7952,13.8256,13.7875,13.8256,126238.0
2015-08-17 11:30:00,18.14,18.15,18.13,18.15,60150.0,13.818,13.8256,13.8104,13.8256,60150.0
2015-08-17 11:35:00,18.15,18.15,18.14,18.15,32324.0,13.8256,13.8256,13.818,13.8256,32324.0
2015-08-17 11:40:00,18.15,18.15,18.14,18.15,14303.0,13.8256,13.8256,13.818,13.8256,14303.0
2015-08-17 11:45:00,18.15,18.16,18.14,18.16,45735.0,13.8256,13.8332,13.818,13.8332,45735.0
2015-08-17 11:50:00,18.15,18.16,18.12,18.12,107809.0,13.8256,13.8332,13.8028,13.8028,107809.0
2015-08-17 11:55:00,18.13,18.15,18.12,18.15,43540.0,13.8104,13.8256,13.8028,13.8256,43540.0
2015-08-17 12:00:00,18.15,18.15,18.13,18.15,93130.0,13.8256,13.8256,13.8104,13.8256,93130.0
2015-08-17 12:05:00,18.14,18.16,18.14,18.16,28766.0,13.818,13.8332,13.818,13.8332,28766.0
2015-08-17 12:10:00,18.16,18.16,18.15,18.16,23265.0,13.8332,13.8332,13.8256,13.8332,23265.0
2015-08-17 12:15:00,18.16,18.16,18.11,18.12,75777.0,13.8332,13.8332,13.7952,13.8028,75777.0
2015-08-17 12:20:00,18.12,18.13,18.11,18.13,23619.0,13.8028,13.8104,13.7952,13.8104,23619.0
2015-08-17 12:25:00,18.13,18.13,18.12,18.13,7901.0,13.8104,13.8104,13.8028,13.8104,7901.0
2015-08-17 12:30:00,18.13,18.13,18.1,18.1,44687.0,13.8104,13.8104,13.7875,13.7875,44687.0
2015-08-17 12:35:00,18.1,18.12,18.1,18.12,23123.0,13.7875,13.8028,13.7875,13.8028,23123.0
2015-08-17 12:40:00,18.12,18.14,18.11,18.14,22419.0,13.8028,13.818,13.7952,13.818,22419.0
2015-08-17 12:45:00,18.14,18.14,18.13,18.13,12493.0,13.818,13.818,13.8104,13.8104,12493.0
2015-08-17 12:50:00,18.13,18.14,18.12,18.14,59991.0,13.8104,13.818,13.8028,13.818,59991.0
2015-08-17 12:55:00,18.14,18.15,18.13,18.14,32547.0,13.818,13.8256,13.8104,13.818,32547.0
2015-08-17 13:00:00,18.15,18.16,18.14,18.16,50799.0,13.8256,13.8332,13.818,13.8332,50799.0
2015-08-17 13:05:00,18.15,18.16,18.14,18.15,58317.0,13.8256,13.8332,13.818,13.8256,58317.0
2015-08-17 13:10:00,18.16,18.16,18.15,18.16,7895.0,13.8332,13.8332,13.8256,13.8332,7895.0
2015-08-17 13:15:00,18.16,18.16,18.15,18.15,13900.0,13.8332,13.8332,13.8256,13.8256,13900.0
2015-08-17 13:20:00,18.16,18.16,18.15,18.16,18936.0,13.8332,13.8332,13.8256,13.8332,18936.0
2015-08-17 13:25:00,18.16,18.17,18.15,18.17,34226.0,13.8332,13.8409,13.8256,13.8409,34226.0
2015-08-17 13:30:00,18.17,18.18,18.16,18.18,65617.0,13.8409,13.8485,13.8332,13.8485,65617.0
2015-08-17 13:35:00,18.18,18.18,18.17,18.18,12562.0,13.8485,13.8485,13.8409,13.8485,12562.0
2015-08-17 13:40:00,18.18,18.18,18.15,18.15,137541.0,13.8485,13.8485,13.8256,13.8256,137541.0
2015-08-17 13:45:00,18.15,18.15,18.14,18.14,17225.0,13.8256,13.8256,13.818,13.818,17225.0
2015-08-17 13:50:00,18.14,18.16,18.14,18.15,30047.0,13.818,13.8332,13.818,13.8256,30047.0
2015-08-17 13:55:00,18.15,18.16,18.14,18.14,52736.0,13.8256,13.8332,13.818,13.818,52736.0
2015-08-17 14:00:00,18.14,18.16,18.14,18.16,27682.0,13.818,13.8332,13.818,13.8332,27682.0
2015-08-17 14:05:00,18.16,18.17,18.15,18.16,60394.0,13.8332,13.8409,13.8256,13.8332,60394.0
2015-08-17 14:10:00,18.16,18.16,18.15,18.16,11515.0,13.8332,13.8332,13.8256,13.8332,11515.0
2015-08-17 14:15:00,18.16,18.16,18.15,18.16,101546.0,13.8332,13.8332,13.8256,13.8332,101546.0
2015-08-17 14:20:00,18.16,18.17,18.15,18.17,20513.0,13.8332,13.8409,13.8256,13.8409,20513.0
2015-08-17 14:25:00,18.17,18.17,18.16,18.16,14001.0,13.8409,13.8409,13.8332,13.8332,14001.0
2015-08-17 14:30:00,18.17,18.17,18.15,18.16,46935.0,13.8409,13.8409,13.8256,13.8332,46935.0
2015-08-17 14:35:00,18.15,18.16,18.15,18.16,20470.0,13.8256,13.8332,13.8256,13.8332,20470.0
2015-08-17 14:40:00,18.16,18.18,18.15,18.16,70829.0,13.8332,13.8485,13.8256,13.8332,70829.0
2015-08-17 14:45:00,18.16,18.17,18.16,18.16,14679.0,13.8332,13.8409,13.8332,13.8332,14679.0
2015-08-17 14:50:00,18.17,18.17,18.16,18.16,24116.0,13.8409,13.8409,13.8332,13.8332,24116.0
2015-08-17 14:55:00,18.16,18.17,18.16,18.16,67908.0,13.8332,13.8409,13.8332,13.8332,67908.0
2015-08-17 15:00:00,18.16,18.18,18.16,18.18,95185.0,13.8332,13.8485,13.8332,13.8485,95185.0
2015-08-17 15:05:00,18.18,18.19,18.17,18.18,54952.0,13.8485,13.8561,13.8409,13.8485,54952.0
2015-08-17 15:10:00,18.18,18.19,18.17,18.18,85513.0,13.8485,13.8561,13.8409,13.8485,85513.0
2015-08-17 15:15:00,18.17,18.18,18.17,18.18,31101.0,13.8409,13.8485,13.8409,13.8485,31101.0
2015-08-17 15:20:00,18.18,18.18,18.17,18.18,24496.0,13.8485,13.8485,13.8409,13.8485,24496.0
2015-08-17 15:25:00,18.18,18.18,18.17,18.18,23844.0,13.8485,13.8485,13.8409,13.8485,23844.0
2015-08-17 15:30:00,18.18,18.18,18.17,18.17,67692.0,13.8485,13.8485,13.8409,13.8409,67692.0
2015-08-17 15:35:00,18.17,18.18,18.17,18.17,43400.0,13.8409,13.8485,13.8409,13.8409,43400.0
2015-08-17 15:40:00,18.17,18.18,18.17,18.17,68785.0,13.8409,13.8485,13.8409,13.8409,68785.0
2015-08-17 15:45:00,18.17,18.18,18.16,18.18,272917.0,13.8409,13.8485,13.8332,13.8485,272917.0
2015-08-17 15:50:00,18.17,18.18,18.17,18.17,90738.0,13.8409,13.8485,13.8409,13.8409,90738.0
2015-08-17 15:55:00,18.17,18.18,18.16,18.17,447806.0,13.8409,13.8485,13.8332,13.8409,447806.0
2015-08-18 09:30:00,18.07,18.11,17.95,18.05,212413.0,13.7647,13.7952,13.6733,13.7495,212413.0
2015-08-18 09:35:00,18.07,18.07,17.96,17.96,89492.0,13.7647,13.7647,13.6809,13.6809,89492.0
2015-08-18 09:40:00,17.97,17.98,17.91,17.91,99013.0,13.6885,13.6961,13.6428,13.6428,99013.0
2015-08-18 09:45:00,17.91,18.0,17.9,18.0,69874.0,13.6428,13.7114,13.6352,13.7114,69874.0
2015-08-18 09:50:00,18.0,18.01,17.98,18.01,34099.0,13.7114,13.719,13.6961,13.719,34099.0
2015-08-18 09:55:00,18.01,18.03,17.98,18.01,45007.0,13.719,13.7342,13.6961,13.719,45007.0
2015-08-18 10:00:00,18.02,18.04,17.97,18.04,107698.0,13.7266,13.7418,13.6885,13.7418,107698.0
2015-08-18 10:05:00,18.03,18.05,18.02,18.03,59265.0,13.7342,13.7495,13.7266,13.7342,59265.0
2015-08-18 10:10:00,18.03,18.03,18.0,18.02,50197.0,13.7342,13.7342,13.7114,13.7266,50197.0
2015-08-18 10:15:00,18.01,18.04,18.0,18.04,36600.0,13.719,13.7418,13.7114,13.7418,36600.0
2015-08-18 10:20:00,18.05,18.08,18.03,18.04,55537.0,13.7495,13.7723,13.7342,13.7418,55537.0
2015-08-18 10:25:00,18.04,18.04,17.99,17.99,65783.0,13.7418,13.7418,13.7038,13.7038,65783.0
2015-08-18 10:30:00,17.99,18.02,17.99,18.0,72524.0,13.7038,13.7266,13.7038,13.7114,72524.0
2015-08-18 10:35:00,18.01,18.02,17.98,18.01,52938.0,13.719,13.7266,13.6961,13.719,52938.0
2015-08-18 10:40:00,18.02,18.03,18.01,18.01,40155.0,13.7266,13.7342,13.719,13.719,40155.0
2015-08-18 10:45:00,18.01,18.05,18.01,18.03,50302.0,13.719,13.7495,13.719,13.7342,50302.0
2015-08-18 10:50:00,18.03,18.05,18.02,18.05,54033.0,13.7342,13.7495,13.7266,13.7495,54033.0
2015-08-18 10:55:00,18.05,18.09,18.04,18.07,104032.0,13.7495,13.7799,13.7418,13.7647,104032.0
2015-08-18 11:00:00,18.07,18.08,18.05,18.06,109153.0,13.7647,13.7723,13.7495,13.7571,109153.0
2015-08-18 11:05:00,18.06,18.08,18.05,18.07,62066.0,13.7571,13.7723,13.7495,13.7647,62066.0
2015-08-18 11:10:00,18.06,18.09,18.06,18.09,29819.0,13.7571,13.7799,13.7571,13.7799,29819.0
2015-08-18 11:15:00,18.09,18.1,18.07,18.07,86649.0,13.7799,13.7875,13.7647,13.7647,86649.0
2015-08-18 11:20:00,18.07,18.11,18.07,18.09,46787.0,13.7647,13.7952,13.7647,13.7799,46787.0
2015-08-18 11:25:00,18.09,18.1,18.07,18.07,46772.0,13.7799,13.7875,13.7647,13.7647,46772.0
2015-08-18 11:30:00,18.08,18.09,18.05,18.06,55365.0,13.7723,13.7799,13.7495,13.7571,55365.0
2015-08-18 11:35:00,18.06,18.06,18.01,18.02,41190.0,13.7571,13.7571,13.719,13.7266,41190.0
2015-08-18 11:40:00,18.01,18.02,18.01,18.02,26161.0,13.719,13.7266,13.719,13.7266,26161.0
2015-08-18 11:45:00,18.02,18.03,18.0,18.0,76638.0,13.7266,13.7342,13.7114,13.7114,76638.0
2015-08-18 11:50:00,18.0,18.02,18.0,18.02,46798.0,13.7114,13.7266,13.7114,13.7266,46798.0
2015-08-18 11:55:00,18.02,18.02,18.01,18.01,16868.0,13.7266,13.7266,13.719,13.719,16868.0
2015-08-18 12:00:00,18.02,18.05,18.01,18.03,60447.0,13.7266,13.7495,13.719,13.7342,60447.0
2015-08-18 12:05:00,18.04,18.05,18.03,18.05,24549.0,13.7418,13.7495,13.7342,13.7495,24549.0
2015-08-18 12:10:00,18.05,18.05,18.04,18.04,9000.0,13.7495,13.7495,13.7418,13.7418,9000.0
2015-08-18 12:15:00,18.04,18.05,18.0,18.03,68508.0,13.7418,13.7495,13.7114,13.7342,68508.0
2015-08-18 12:20:00,18.03,18.04,18.02,18.03,38368.0,13.7342,13.7418,13.7266,13.7342,38368.0
2015-08-18 12:25:00,18.03,18.07,18.03,18.03,88565.0,13.7342,13.7647,13.7342,13.7342,88565.0
2015-08-18 12:30:00,18.03,18.04,18.02,18.04,23812.0,13.7342,13.7418,13.7266,13.7418,23812.0
2015-08-18 12:35:00,18.04,18.04,18.03,18.03,13899.0,13.7418,13.7418,13.7342,13.7342,13899.0
2015-08-18 12:40:00,18.03,18.04,18.01,18.01,54986.0,13.7342,13.7418,13.719,13.719,54986.0
2015-08-18 12:45:00,18.02,18.02,17.98,17.98,45488.0,13.7266,13.7266,13.6961,13.6961,45488.0
2015-08-18 12:50:00,17.98,18.01,17.98,17.98,52910.0,13.6961,13.719,13.6961,13.6961,52910.0
2015-08-18 12:55:00,17.98,17.99,17.96,17.96,38962.0,13.6961,13.7038,13.6809,13.6809,38962.0
2015-08-18 13:00:00,17.96,17.97,17.95,17.96,72750.0,13.6809,13.6885,13.6733,13.6809,72750.0
2015-08-18 13:05:00,17.96,17.97,17.96,17.97,19407.0,13.6809,13.6885,13.6809,13.6885,19407.0
2015-08-18 13:10:00,17.97,17.97,17.95,17.96,35134.0,13.6885,13.6885,13.6733,13.6809,35134.0
2015-08-18 13:15:00,17.95,17.99,17.95,17.98,70145.0,13.6733,13.7038,13.6733,13.6961,70145.0
2015-08-18 13:20:00,17.98,17.99,17.96,17.96,35017.0,13.6961,13.7038,13.6809,13.6809,35017.0
2015-08-18 13:25:00,17.96,17.99,17.96,17.98,53662.0,13.6809,13.7038,13.6809,13.6961,53662.0
2015-08-18 13:30:00,17.98,17.98,17.95,17.96,39817.0,13.6961,13.6961,13.6733,13.6809,39817.0
2015-08-18 13:35:00,17.97,17.98,17.94,17.94,113229.0,13.6885,13.6961,13.6657,13.6657,113229.0
2015-08-18 13:40:00,17.94,17.95,17.94,17.94,33167.0,13.6657,13.6733,13.6657,13.6657,33167.0
2015-08-18 13:45:00,17.95,17.95,17.94,17.94,29063.0,13.6733,13.6733,13.6657,13.6657,29063.0
2015-08-18 13:50:00,17.95,17.95,17.92,17.92,70863.0,13.6733,13.6733,13.6504,13.6504,70863.0
2015-08-18 13:55:00,17.92,17.93,17.91,17.91,43830.0,13.6504,13.658,13.6428,13.6428,43830.0
2015-08-18 14:00:00,17.92,17.92,17.91,17.92,30357.0,13.6504,13.6504,13.6428,13.6504,30357.0
2015-08-18 14:05:00,17.91,17.95,17.91,17.95,134425.0,13.6428,13.6733,13.6428,13.6733,134425.0
2015-08-18 14:10:00,17.96,17.96,17.95,17.96,36198.0,13.6809,13.6809,13.6733,13.6809,36198.0
2015-08-18 14:15:00,17.95,17.96,17.94,17.94,71073.0,13.6733,13.6809,13.6657,13.6657,71073.0
2015-08-18 14:20:00,17.94,17.95,17.94,17.94,13267.0,13.6657,13.6733,13.6657,13.6657,13267.0
2015-08-18 14:25:00,17.94,17.94,17.93,17.94,31165.0,13.6657,13.6657,13.658,13.6657,31165.0
2015-08-18 14:30:00,17.94,17.95,17.91,17.91,101765.0,13.6657,13.6733,13.6428,13.6428,101765.0
2015-08-18 14:35:00,17.91,17.92,17.91,17.91,31498.0,13.6428,13.6504,13.6428,13.6428,31498.0
2015-08-18 14:40:00,17.91,17.92,17.89,17.89,43632.0,13.6428,13.6504,13.6276,13.6276,43632.0
2015-08-18 14:45:00,17.89,17.9,17.88,17.88,26240.0,13.6276,13.6352,13.62,13.62,26240.0
2015-08-18 14:50:00,17.89,17.89,17.88,17.89,21636.0,13.6276,13.6276,13.62,13.6276,21636.0
2015-08-18 14:55:00,17.88,17.9,17.88,17.88,105584.0,13.62,13.6352,13.62,13.62,105584.0
2015-08-18 15:00:00,17.88,17.9,17.88,17.89,33687.0,13.62,13.6352,13.62,13.6276,33687.0
2015-08-18 15:05:00,17.89,17.9,17.89,17.89,15326.0,13.6276,13.6352,13.6276,13.6276,15326.0
2015-08-18 15:10:00,17.89,17.9,17.87,17.87,130167.0,13.6276,13.6352,13.6123,13.6123,130167.0
2015-08-18 15:15:00,17.88,17.9,17.87,17.89,172215.0,13.62,13.6352,13.6123,13.6276,172215.0
2015-08-18 15:20:00,17.9,17.91,17.88,17.88,181789.0,13.6352,13.6428,13.62,13.62,181789.0
2015-08-18 15:25:00,17.88,17.9,17.88,17.9,65376.0,13.62,13.6352,13.62,13.6352,65376.0
2015-08-18 15:30:00,17.9,17.9,17.87,17.88,108118.0,13.6352,13.6352,13.6123,13.62,108118.0
2015-08-18 15:35:00,17.87,17.9,17.87,17.9,176894.0,13.6123,13.6352,13.6123,13.6352,176894.0
2015-08-18 15:40:00,17.89,17.9,17.88,17.89,119234.0,13.6276,13.6352,13.62,13.6276,119234.0
2015-08-18 15:45:00,17.88,17.9,17.88,17.89,176785.0,13.62,13.6352,13.62,13.6276,176785.0
2015-08-18 15:50:00,17.89,17.92,17.89,17.92,215046.0,13.6276,13.6504,13.6276,13.6504,215046.0
2015-08-18 15:55:00,17.92,17.93,17.91,17.93,307544.0,13.6504,13.658,13.6428,13.658,307544.0
2015-08-19 09:30:00,17.76,17.8,17.71,17.72,472577.0,13.5286,13.559,13.4905,13.4981,472577.0
2015-08-19 09:35:00,17.72,17.72,17.63,17.65,172806.0,13.4981,13.4981,13.4295,13.4448,172806.0
2015-08-19 09:40:00,17.65,17.72,17.64,17.71,195253.0,13.4448,13.4981,13.4371,13.4905,195253.0
2015-08-19 09:45:00,17.72,17.74,17.67,17.69,222538.0,13.4981,13.5133,13.46,13.4752,222538.0
2015-08-19 09:50:00,17.69,17.72,17.67,17.72,60656.0,13.4752,13.4981,13.46,13.4981,60656.0
2015-08-19 09:55:00,17.71,17.74,17.71,17.71,132051.0,13.4905,13.5133,13.4905,13.4905,132051.0
2015-08-19 10:00:00,17.7,17.77,17.69,17.75,145152.0,13.4828,13.5362,13.4752,13.5209,145152.0
2015-08-19 10:05:00,17.75,17.81,17.75,17.81,85999.0,13.5209,13.5666,13.5209,13.5666,85999.0
2015-08-19 10:10:00,17.8,17.89,17.8,17.87,208450.0,13.559,13.6276,13.559,13.6123,208450.0
2015-08-19 10:15:00,17.87,17.88,17.84,17.87,149172.0,13.6123,13.62,13.5895,13.6123,149172.0
2015-08-19 10:20:00,17.87,17.91,17.85,17.89,116721.0,13.6123,13.6428,13.5971,13.6276,116721.0
2015-08-19 10:25:00,17.88,17.91,17.87,17.89,55115.0,13.62,13.6428,13.6123,13.6276,55115.0
2015-08-19 10:30:00,17.89,17.9,17.86,17.88,105048.0,13.6276,13.6352,13.6047,13.62,105048.0
2015-08-19 10:35:00,17.87,17.88,17.82,17.83,71957.0,13.6123,13.62,13.5743,13.5819,71957.0
2015-08-19 10:40:00,17.82,17.84,17.79,17.8,166994.0,13.5743,13.5895,13.5514,13.559,166994.0
2015-08-19 10:45:00,17.81,17.81,17.78,17.8,120710.0,13.5666,13.5666,13.5438,13.559,120710.0
2015-08-19 10:50:00,17.8,17.81,17.77,17.78,59629.0,13.559,13.5666,13.5362,13.5438,59629.0
2015-08-19 10:55:00,17.78,17.78,17.73,17.75,155236.0,13.5438,13.5438,13.5057,13.5209,155236.0
2015-08-19 11:00:00,17.75,17.8,17.74,17.79,77784.0,13.5209,13.559,13.5133,13.5514,77784.0
2015-08-19 11:05:00,17.78,17.8,17.78,17.8,58483.0,13.5438,13.559,13.5438,13.559,58483.0
2015-08-19 11:10:00,17.79,17.81,17.78,17.8,67644.0,13.5514,13.5666,13.5438,13.559,67644.0
2015-08-19 11:15:00,17.8,17.81,17.75,17.75,81588.0,13.559,13.5666,13.5209,13.5209,81588.0
2015-08-19 11:20:00,17.75,17.75,17.72,17.72,36191.0,13.5209,13.5209,13.4981,13.4981,36191.0
2015-08-19 11:25:00,17.72,17.73,17.69,17.7,79670.0,13.4981,13.5057,13.4752,13.4828,79670.0
2015-08-19 11:30:00,17.7,17.73,17.69,17.72,38689.0,13.4828,13.5057,13.4752,13.4981,38689.0
2015-08-19 11:35:00,17.73,17.75,17.72,17.74,41745.0,13.5057,13.5209,13.4981,13.5133,41745.0
2015-08-19 11:40:00,17.75,17.75,17.72,17.73,65739.0,13.5209,13.5209,13.4981,13.5057,65739.0
2015-08-19 11:45:00,17.72,17.73,17.68,17.69,82013.0,13.4981,13.5057,13.4676,13.4752,82013.0
2015-08-19 11:50:00,17.69,17.71,17.68,17.71,86006.0,13.4752,13.4905,13.4676,13.4905,86006.0
2015-08-19 11:55:00,17.71,17.73,17.7,17.71,96411.0,13.4905,13.5057,13.4828,13.4905,96411.0
2015-08-19 12:00:00,17.71,17.73,17.7,17.7,63825.0,13.4905,13.5057,13.4828,13.4828,63825.0
2015-08-19 12:05:00,17.71,17.73,17.7,17.72,34983.0,13.4905,13.5057,13.4828,13.4981,34983.0
2015-08-19 12:10:00,17.72,17.74,17.72,17.72,44716.0,13.4981,13.5133,13.4981,13.4981,44716.0
2015-08-19 12:15:00,17.72,17.72,17.7,17.71,30054.0,13.4981,13.4981,13.4828,13.4905,30054.0
2015-08-19 12:20:00,17.71,17.73,17.7,17.73,37374.0,13.4905,13.5057,13.4828,13.5057,37374.0
2015-08-19 12:25:00,17.73,17.75,17.72,17.74,36643.0,13.5057,13.5209,13.4981,13.5133,36643.0
2015-08-19 12:30:00,17.74,17.75,17.73,17.74,11281.0,13.5133,13.5209,13.5057,13.5133,11281.0
2015-08-19 12:35:00,17.75,17.76,17.74,17.75,70529.0,13.5209,13.5286,13.5133,13.5209,70529.0
2015-08-19 12:40:00,17.75,17.78,17.75,17.77,36392.0,13.5209,13.5438,13.5209,13.5362,36392.0
2015-08-19 12:45:00,17.76,17.77,17.75,17.76,33729.0,13.5286,13.5362,13.5209,13.5286,33729.0
2015-08-19 12:50:00,17.75,17.77,17.73,17.75,59551.0,13.5209,13.5362,13.5057,13.5209,59551.0
2015-08-19 12:55:00,17.75,17.76,17.73,17.75,43407.0,13.5209,13.5286,13.5057,13.5209,43407.0
2015-08-19 13:00:00,17.75,17.76,17.72,17.74,60429.0,13.5209,13.5286,13.4981,13.5133,60429.0
2015-08-19 13:05:00,17.75,17.76,17.74,17.75,56433.0,13.5209,13.5286,13.5133,13.5209,56433.0
2015-08-19 13:10:00,17.75,17.75,17.74,17.75,41929.0,13.5209,13.5209,13.5133,13.5209,41929.0
2015-08-19 13:15:00,17.75,17.76,17.74,17.76,38389.0,13.5209,13.5286,13.5133,13.5286,38389.0
2015-08-19 13:20:00,17.76,17.78,17.75,17.77,108041.0,13.5286,13.5438,13.5209,13.5362,108041.0
2015-08-19 13:25:00,17.77,17.78,17.75,17.75,77990.0,13.5362,13.5438,13.5209,13.5209,77990.0
2015-08-19 13:30:00,17.75,17.78,17.75,17.77,48217.0,13.5209,13.5438,13.5209,13.5362,48217.0
2015-08-19 13:35:00,17.76,17.79,17.75,17.79,135184.0,13.5286,13.5514,13.5209,13.5514,135184.0
2015-08-19 13:40:00,17.79,17.82,17.78,17.8,86856.0,13.5514,13.5743,13.5438,13.559,86856.0
2015-08-19 13:45:00,17.81,17.85,17.78,17.83,90677.0,13.5666,13.5971,13.5438,13.5819,90677.0
2015-08-19 13:50:00,17.82,17.83,17.79,17.82,54366.0,13.5743,13.5819,13.5514,13.5743,54366.0
2015-08-19 13:55:00,17.82,17.83,17.77,17.8,109195.0,13.5743,13.5819,13.5362,13.559,109195.0
2015-08-19 14:00:00,17.79,17.82,17.77,17.8,225489.0,13.5514,13.5743,13.5362,13.559,225489.0
2015-08-19 14:05:00,17.8,17.88,17.79,17.88,106140.0,13.559,13.62,13.5514,13.62,106140.0
2015-08-19 14:10:00,17.88,17.94,17.88,17.92,103527.0,13.62,13.6657,13.62,13.6504,103527.0
2015-08-19 14:15:00,17.92,17.93,17.87,17.89,75621.0,13.6504,13.658,13.6123,13.6276,75621.0
2015-08-19 14:20:00,17.9,17.9,17.89,17.89,31079.0,13.6352,13.6352,13.6276,13.6276,31079.0
2015-08-19 14:25:00,17.89,17.9,17.84,17.85,172737.0,13.6276,13.6352,13.5895,13.5971,172737.0
2015-08-19 14:30:00,17.85,17.86,17.81,17.82,118327.0,13.5971,13.6047,13.5666,13.5743,118327.0
2015-08-19 14:35:00,17.82,17.86,17.81,17.83,59993.0,13.5743,13.6047,13.5666,13.5819,59993.0
2015-08-19 14:40:00,17.84,17.85,17.8,17.8,46567.0,13.5895,13.5971,13.559,13.559,46567.0
2015-08-19 14:45:00,17.81,17.81,17.77,17.77,121432.0,13.5666,13.5666,13.5362,13.5362,121432.0
2015-08-19 14:50:00,17.78,17.79,17.76,17.77,303020.0,13.5438,13.5514,13.5286,13.5362,303020.0
2015-08-19 14:55:00,17.77,17.78,17.73,17.75,161315.0,13.5362,13.5438,13.5057,13.5209,161315.0
2015-08-19 15:00:00,17.75,17.77,17.74,17.75,136575.0,13.5209,13.5362,13.5133,13.5209,136575.0
2015-08-19 15:05:00,17.74,17.78,17.74,17.76,85113.0,13.5133,13.5438,13.5133,13.5286,85113.0
2015-08-19 15:10:00,17.76,17.77,17.75,17.75,47283.0,13.5286,13.5362,13.5209,13.5209,47283.0
2015-08-19 15:15:00,17.75,17.78,17.72,17.77,174340.0,13.5209,13.5438,13.4981,13.5362,174340.0
2015-08-19 15:20:00,17.77,17.81,17.76,17.78,273992.0,13.5362,13.5666,13.5286,13.5438,273992.0
2015-08-19 15:25:00,17.79,17.79,17.76,17.77,66942.0,13.5514,13.5514,13.5286,13.5362,66942.0
2015-08-19 15:30:00,17.78,17.8,17.76,17.78,116273.0,13.5438,13.559,13.5286,13.5438,116273.0
2015-08-19 15:35:00,17.78,17.79,17.74,17.76,127790.0,13.5438,13.5514,13.5133,13.5286,127790.0
2015-08-19 15:40:00,17.75,17.78,17.74,17.77,137372.0,13.5209,13.5438,13.5133,13.5362,137372.0
2015-08-19 15:45:00,17.77,17.79,17.76,17.79,101881.0,13.5362,13.5514,13.5286,13.5514,101881.0
2015-08-19 15:50:00,17.79,17.82,17.78,17.82,282750.0,13.5514,13.5743,13.5438,13.5743,282750.0
2015-08-19 15:55:00,17.81,17.82,17.75,17.75,519737.0,13.5666,13.5743,13.5209,13.5209,519737.0
2015-08-20 09:30:00,17.6,17.63,17.5,17.52,201327.0,13.4067,13.4295,13.3305,13.3457,201327.0
2015-08-20 09:35:00,17.52,17.57,17.5,17.54,108735.0,13.3457,13.3838,13.3305,13.361,108735.0
2015-08-20 09:40:00,17.54,17.59,17.54,17.59,86579.0,13.361,13.3991,13.361,13.3991,86579.0
2015-08-20 09:45:00,17.58,17.59,17.52,17.57,201123.0,13.3914,13.3991,13.3457,13.3838,201123.0
2015-08-20 09:50:00,17.57,17.59,17.55,17.56,63949.0,13.3838,13.3991,13.3686,13.3762,63949.0
2015-08-20 09:55:00,17.56,17.57,17.51,17.52,78241.0,13.3762,13.3838,13.3381,13.3457,78241.0
2015-08-20 10:00:00,17.52,17.54,17.5,17.52,93992.0,13.3457,13.361,13.3305,13.3457,93992.0
2015-08-20 10:05:00,17.51,17.53,17.5,17.51,109181.0,13.3381,13.3533,13.3305,13.3381,109181.0
2015-08-20 10:10:00,17.51,17.51,17.47,17.5,190095.0,13.3381,13.3381,13.3076,13.3305,190095.0
2015-08-20 10:15:00,17.5,17.51,17.49,17.49,84722.0,13.3305,13.3381,13.3229,13.3229,84722.0
2015-08-20 10:20:00,17.49,17.49,17.44,17.44,81830.0,13.3229,13.3229,13.2848,13.2848,81830.0
2015-08-20 10:25:00,17.44,17.46,17.42,17.43,104124.0,13.2848,13.3,13.2696,13.2772,104124.0
2015-08-20 10:30:00,17.44,17.45,17.39,17.43,250003.0,13.2848,13.2924,13.2467,13.2772,250003.0
2015-08-20 10:35:00,17.43,17.52,17.42,17.5,203358.0,13.2772,13.3457,13.2696,13.3305,203358.0
2015-08-20 10:40:00,17.5,17.53,17.49,17.52,62628.0,13.3305,13.3533,13.3229,13.3457,62628.0
2015-08-20 10:45:00,17.51,17.54,17.51,17.52,108043.0,13.3381,13.361,13.3381,13.3457,108043.0
2015-08-20 10:50:00,17.52,17.55,17.51,17.53,90981.0,13.3457,13.3686,13.3381,13.3533,90981.0
2015-08-20 10:55:00,17.53,17.54,17.5,17.51,44084.0,13.3533,13.361,13.3305,13.3381,44084.0
2015-08-20 11:00:00,17.51,17.53,17.5,17.52,86481.0,13.3381,13.3533,13.3305,13.3457,86481.0
2015-08-20 11:05:00,17.51,17.52,17.48,17.48,108438.0,13.3381,13.3457,13.3153,13.3153,108438.0
2015-08-20 11:10:00,17.48,17.51,17.46,17.5,126042.0,13.3153,13.3381,13.3,13.3305,126042.0
2015-08-20 11:15:00,17.49,17.51,17.46,17.46,55213.0,13.3229,13.3381,13.3,13.3,55213.0
2015-08-20 11:20:00,17.47,17.5,17.47,17.5,39509.0,13.3076,13.3305,13.3076,13.3305,39509.0
2015-08-20 11:25:00,17.5,17.51,17.47,17.5,72005.0,13.3305,13.3381,13.3076,13.3305,72005.0
2015-08-20 11:30:00,17.49,17.51,17.48,17.5,73240.0,13.3229,13.3381,13.3153,13.3305,73240.0
2015-08-20 11:35:00,17.51,17.52,17.5,17.51,65589.0,13.3381,13.3457,13.3305,13.3381,65589.0
2015-08-20 11:40:00,17.5,17.52,17.49,17.51,64082.0,13.3305,13.3457,13.3229,13.3381,64082.0
2015-08-20 11:45:00,17.5,17.53,17.49,17.51,55577.0,13.3305,13.3533,13.3229,13.3381,55577.0
2015-08-20 11:50:00,17.51,17.52,17.48,17.49,77519.0,13.3381,13.3457,13.3153,13.3229,77519.0
2015-08-20 11:55:00,17.49,17.53,17.49,17.53,42556.0,13.3229,13.3533,13.3229,13.3533,42556.0
2015-08-20 12:00:00,17.53,17.53,17.5,17.5,25670.0,13.3533,13.3533,13.3305,13.3305,25670.0
2015-08-20 12:05:00,17.5,17.53,17.5,17.52,50520.0,13.3305,13.3533,13.3305,13.3457,50520.0
2015-08-20 12:10:00,17.53,17.53,17.5,17.51,96776.0,13.3533,13.3533,13.3305,13.3381,96776.0
2015-08-20 12:15:00,17.51,17.51,17.48,17.48,61340.0,13.3381,13.3381,13.3153,13.3153,61340.0
2015-08-20 12:20:00,17.48,17.49,17.45,17.46,94008.0,13.3153,13.3229,13.2924,13.3,94008.0
2015-08-20 12:25:00,17.46,17.47,17.44,17.44,128529.0,13.3,13.3076,13.2848,13.2848,128529.0
2015-08-20 12:30:00,17.45,17.46,17.44,17.46,57971.0,13.2924,13.3,13.2848,13.3,57971.0
2015-08-20 12:35:00,17.45,17.47,17.45,17.46,70188.0,13.2924,13.3076,13.2924,13.3,70188.0
2015-08-20 12:40:00,17.45,17.46,17.44,17.44,53070.0,13.2924,13.3,13.2848,13.2848,53070.0
2015-08-20 12:45:00,17.44,17.44,17.4,17.41,174551.0,13.2848,13.2848,13.2543,13.2619,174551.0
2015-08-20 12:50:00,17.4,17.41,17.37,17.38,113032.0,13.2543,13.2619,13.2315,13.2391,113032.0
2015-08-20 12:55:00,17.38,17.39,17.35,17.38,103649.0,13.2391,13.2467,13.2162,13.2391,103649.0
2015-08-20 13:00:00,17.37,17.4,17.36,17.36,108888.0,13.2315,13.2543,13.2239,13.2239,108888.0
2015-08-20 13:05:00,17.36,17.38,17.35,17.37,91125.0,13.2239,13.2391,13.2162,13.2315,91125.0
2015-08-20 13:10:00,17.36,17.38,17.36,17.36,36845.0,13.2239,13.2391,13.2239,13.2239,36845.0
2015-08-20 13:15:00,17.36,17.4,17.36,17.39,45423.0,13.2239,13.2543,13.2239,13.2467,45423.0
2015-08-20 13:20:00,17.39,17.41,17.39,17.4,45943.0,13.2467,13.2619,13.2467,13.2543,45943.0
2015-08-20 13:25:00,17.4,17.44,17.39,17.43,124917.0,13.2543,13.2848,13.2467,13.2772,124917.0
2015-08-20 13:30:00,17.44,17.46,17.43,17.44,132719.0,13.2848,13.3,13.2772,13.2848,132719.0
2015-08-20 13:35:00,17.44,17.45,17.42,17.44,97722.0,13.2848,13.2924,13.2696,13.2848,97722.0
2015-08-20 13:40:00,17.43,17.44,17.41,17.43,57851.0,13.2772,13.2848,13.2619,13.2772,57851.0
2015-08-20 13:45:00,17.44,17.45,17.41,17.45,69269.0,13.2848,13.2924,13.2619,13.2924,69269.0
2015-08-20 13:50:00,17.45,17.46,17.41,17.43,83408.0,13.2924,13.3,13.2619,13.2772,83408.0
2015-08-20 13:55:00,17.42,17.43,17.42,17.42,11540.0,13.2696,13.2772,13.2696,13.2696,11540.0
2015-08-20 14:00:00,17.42,17.43,17.41,17.42,70889.0,13.2696,13.2772,13.2619,13.2696,70889.0
2015-08-20 14:05:00,17.43,17.43,17.42,17.42,57014.0,13.2772,13.2772,13.2696,13.2696,57014.0
2015-08-20 14:10:00,17.42,17.42,17.39,17.4,89844.0,13.2696,13.2696,13.2467,13.2543,89844.0
2015-08-20 14:15:00,17.39,17.41,17.38,17.4,89180.0,13.2467,13.2619,13.2391,13.2543,89180.0
2015-08-20 14:20:00,17.39,17.43,17.39,17.41,68516.0,13.2467,13.2772,13.2467,13.2619,68516.0
2015-08-20 14:25:00,17.4,17.41,17.37,17.37,45041.0,13.2543,13.2619,13.2315,13.2315,45041.0
2015-08-20 14:30:00,17.36,17.38,17.34,17.35,101169.0,13.2239,13.2391,13.2086,13.2162,101169.0
2015-08-20 14:35:00,17.35,17.36,17.33,17.34,57453.0,13.2162,13.2239,13.201,13.2086,57453.0
2015-08-20 14:40:00,17.34,17.34,17.32,17.33,54334.0,13.2086,13.2086,13.1934,13.201,54334.0
2015-08-20 14:45:00,17.33,17.34,17.31,17.31,36724.0,13.201,13.2086,13.1858,13.1858,36724.0
2015-08-20 14:50:00,17.31,17.34,17.31,17.32,75802.0,13.1858,13.2086,13.1858,13.1934,75802.0
2015-08-20 14:55:00,17.32,17.33,17.31,17.32,53041.0,13.1934,13.201,13.1858,13.1934,53041.0
2015-08-20 15:00:00,17.32,17.33,17.3,17.33,53809.0,13.1934,13.201,13.1781,13.201,53809.0
2015-08-20 15:05:00,17.33,17.34,17.33,17.34,56854.0,13.201,13.2086,13.201,13.2086,56854.0
2015-08-20 15:10:00,17.34,17.34,17.32,17.33,94551.0,13.2086,13.2086,13.1934,13.201,94551.0
2015-08-20 15:15:00,17.33,17.34,17.3,17.32,219253.0,13.201,13.2086,13.1781,13.1934,219253.0
2015-08-20 15:20:00,17.31,17.33,17.3,17.32,116593.0,13.1858,13.201,13.1781,13.1934,116593.0
2015-08-20 15:25:00,17.32,17.33,17.3,17.31,177293.0,13.1934,13.201,13.1781,13.1858,177293.0
2015-08-20 15:30:00,17.32,17.35,17.31,17.33,65531.0,13.1934,13.2162,13.1858,13.201,65531.0
2015-08-20 15:35:00,17.32,17.35,17.3,17.3,115022.0,13.1934,13.2162,13.1781,13.1781,115022.0
2015-08-20 15:40:00,17.3,17.33,17.29,17.31,184580.0,13.1781,13.201,13.1705,13.1858,184580.0
2015-08-20 15:45:00,17.32,17.32,17.27,17.28,118654.0,13.1934,13.1934,13.1553,13.1629,118654.0
2015-08-20 15:50:00,17.28,17.28,17.25,17.26,274830.0,13.1629,13.1629,13.1401,13.1477,274830.0
2015-08-20 15:55:00,17.26,17.27,17.22,17.24,701897.0,13.1477,13.1553,13.1172,13.1324,701897.0
2015-08-21 09:30:00,17.08,17.15,16.98,17.14,813234.0,13.0106,13.0639,12.9344,13.0563,813234.0
2015-08-21 09:35:00,17.14,17.2,17.14,17.19,111108.0,13.0563,13.102,13.0563,13.0944,111108.0
2015-08-21 09:40:00,17.19,17.19,17.09,17.1,98328.0,13.0944,13.0944,13.0182,13.0258,98328.0
2015-08-21 09:45:00,17.09,17.18,17.07,17.17,112363.0,13.0182,13.0867,13.0029,13.0791,112363.0
2015-08-21 09:50:00,17.17,17.23,17.16,17.21,141608.0,13.0791,13.1248,13.0715,13.1096,141608.0
2015-08-21 09:55:00,17.21,17.21,17.17,17.18,98889.0,13.1096,13.1096,13.0791,13.0867,98889.0
2015-08-21 10:00:00,17.17,17.22,17.16,17.2,121355.0,13.0791,13.1172,13.0715,13.102,121355.0
2015-08-21 10:05:00,17.21,17.24,17.19,17.21,155359.0,13.1096,13.1324,13.0944,13.1096,155359.0
2015-08-21 10:10:00,17.2,17.22,17.19,17.22,202845.0,13.102,13.1172,13.0944,13.1172,202845.0
2015-08-21 10:15:00,17.22,17.25,17.21,17.23,168511.0,13.1172,13.1401,13.1096,13.1248,168511.0
2015-08-21 10:20:00,17.23,17.27,17.22,17.25,167427.0,13.1248,13.1553,13.1172,13.1401,167427.0
2015-08-21 10:25:00,17.24,17.25,17.21,17.22,122070.0,13.1324,13.1401,13.1096,13.1172,122070.0
2015-08-21 10:30:00,17.22,17.23,17.16,17.16,116613.0,13.1172,13.1248,13.0715,13.0715,116613.0
2015-08-21 10:35:00,17.17,17.18,17.1,17.11,134841.0,13.0791,13.0867,13.0258,13.0334,134841.0
2015-08-21 10:40:00,17.13,17.18,17.12,17.14,114968.0,13.0487,13.0867,13.041,13.0563,114968.0
2015-08-21 10:45:00,17.15,17.16,17.1,17.1,154542.0,13.0639,13.0715,13.0258,13.0258,154542.0
2015-08-21 10:50:00,17.1,17.15,17.09,17.14,125302.0,13.0258,13.0639,13.0182,13.0563,125302.0
2015-08-21 10:55:00,17.14,17.15,17.09,17.12,101441.0,13.0563,13.0639,13.0182,13.041,101441.0
2015-08-21 11:00:00,17.11,17.11,17.07,17.07,91207.0,13.0334,13.0334,13.0029,13.0029,91207.0
2015-08-21 11:05:00,17.07,17.08,17.03,17.05,127377.0,13.0029,13.0106,12.9725,12.9877,127377.0
2015-08-21 11:10:00,17.04,17.04,17.0,17.04,108713.0,12.9801,12.9801,12.9496,12.9801,108713.0
2015-08-21 11:15:00,17.03,17.06,17.02,17.04,50074.0,12.9725,12.9953,12.9649,12.9801,50074.0
2015-08-21 11:20:00,17.04,17.06,17.02,17.02,174582.0,12.9801,12.9953,12.9649,12.9649,174582.0
2015-08-21 11:25:00,17.03,17.06,17.0,17.05,134894.0,12.9725,12.9953,12.9496,12.9877,134894.0
2015-08-21 11:30:00,17.05,17.08,17.03,17.04,247097.0,12.9877,13.0106,12.9725,12.9801,247097.0
2015-08-21 11:35:00,17.04,17.04,17.0,17.0,164099.0,12.9801,12.9801,12.9496,12.9496,164099.0
2015-08-21 11:40:00,17.01,17.05,17.0,17.05,138850.0,12.9572,12.9877,12.9496,12.9877,138850.0
2015-08-21 11:45:00,17.04,17.06,17.03,17.05,107044.0,12.9801,12.9953,12.9725,12.9877,107044.0
2015-08-21 11:50:00,17.05,17.07,17.03,17.06,89316.0,12.9877,13.0029,12.9725,12.9953,89316.0
2015-08-21 11:55:00,17.06,17.11,17.06,17.1,42842.0,12.9953,13.0334,12.9953,13.0258,42842.0
2015-08-21 12:00:00,17.1,17.13,17.08,17.12,36456.0,13.0258,13.0487,13.0106,13.041,36456.0
2015-08-21 12:05:00,17.13,17.16,17.11,17.15,86755.0,13.0487,13.0715,13.0334,13.0639,86755.0
2015-08-21 12:10:00,17.15,17.18,17.12,17.13,51570.0,13.0639,13.0867,13.041,13.0487,51570.0
2015-08-21 12:15:00,17.12,17.13,17.1,17.12,40804.0,13.041,13.0487,13.0258,13.041,40804.0
2015-08-21 12:20:00,17.12,17.13,17.07,17.08,56340.0,13.041,13.0487,13.0029,13.0106,56340.0
2015-08-21 12:25:00,17.07,17.09,17.06,17.07,50560.0,13.0029,13.0182,12.9953,13.0029,50560.0
2015-08-21 12:30:00,17.08,17.12,17.07,17.08,38388.0,13.0106,13.041,13.0029,13.0106,38388.0
2015-08-21 12:35:00,17.09,17.11,17.08,17.09,32836.0,13.0182,13.0334,13.0106,13.0182,32836.0
2015-08-21 12:40:00,17.09,17.1,17.05,17.07,55304.0,13.0182,13.0258,12.9877,13.0029,55304.0
2015-08-21 12:45:00,17.07,17.08,17.05,17.07,74167.0,13.0029,13.0106,12.9877,13.0029,74167.0
2015-08-21 12:50:00,17.06,17.06,17.01,17.04,110036.0,12.9953,12.9953,12.9572,12.9801,110036.0
2015-08-21 12:55:00,17.04,17.05,16.99,16.99,57777.0,12.9801,12.9877,12.942,12.942,57777.0
2015-08-21 13:00:00,17.0,17.03,16.97,16.99,79673.0,12.9496,12.9725,12.9268,12.942,79673.0
2015-08-21 13:05:00,16.99,17.01,16.97,17.01,44343.0,12.942,12.9572,12.9268,12.9572,44343.0
2015-08-21 13:10:00,17.01,17.02,16.98,17.02,40364.0,12.9572,12.9649,12.9344,12.9649,40364.0
2015-08-21 13:15:00,17.02,17.03,16.99,17.01,124010.0,12.9649,12.9725,12.942,12.9572,124010.0
2015-08-21 13:20:00,17.02,17.05,17.01,17.05,63343.0,12.9649,12.9877,12.9572,12.9877,63343.0
2015-08-21 13:25:00,17.04,17.07,17.03,17.07,49421.0,12.9801,13.0029,12.9725,13.0029,49421.0
2015-08-21 13:30:00,17.07,17.07,17.03,17.04,69492.0,13.0029,13.0029,12.9725,12.9801,69492.0
2015-08-21 13:35:00,17.05,17.06,17.03,17.05,118483.0,12.9877,12.9953,12.9725,12.9877,118483.0
2015-08-21 13:40:00,17.05,17.07,17.05,17.06,84960.0,12.9877,13.0029,12.9877,12.9953,84960.0
2015-08-21 13:45:00,17.06,17.06,17.01,17.04,77878.0,12.9953,12.9953,12.9572,12.9801,77878.0
2015-08-21 13:50:00,17.03,17.06,17.0,17.04,68349.0,12.9725,12.9953,12.9496,12.9801,68349.0
2015-08-21 13:55:00,17.04,17.09,17.04,17.08,54321.0,12.9801,13.0182,12.9801,13.0106,54321.0
2015-08-21 14:00:00,17.09,17.11,17.08,17.09,94928.0,13.0182,13.0334,13.0106,13.0182,94928.0
2015-08-21 14:05:00,17.08,17.1,17.05,17.09,86835.0,13.0106,13.0258,12.9877,13.0182,86835.0
2015-08-21 14:10:00,17.09,17.09,17.07,17.08,45942.0,13.0182,13.0182,13.0029,13.0106,45942.0
2015-08-21 14:15:00,17.08,17.11,17.05,17.06,118861.0,13.0106,13.0334,12.9877,12.9953,118861.0
2015-08-21 14:20:00,17.07,17.08,17.02,17.05,122614.0,13.0029,13.0106,12.9649,12.9877,122614.0
2015-08-21 14:25:00,17.04,17.05,17.02,17.04,70811.0,12.9801,12.9877,12.9649,12.9801,70811.0
2015-08-21 14:30:00,17.04,17.07,17.04,17.05,75197.0,12.9801,13.0029,12.9801,12.9877,75197.0
2015-08-21 14:35:00,17.05,17.06,17.01,17.01,77549.0,12.9877,12.9953,12.9572,12.9572,77549.0
2015-08-21 14:40:00,17.02,17.02,16.97,16.98,87786.0,12.9649,12.9649,12.9268,12.9344,87786.0
2015-08-21 14:45:00,16.97,16.98,16.92,16.93,218254.0,12.9268,12.9344,12.8887,12.8963,218254.0
2015-08-21 14:50:00,16.92,16.93,16.9,16.92,182148.0,12.8887,12.8963,12.8735,12.8887,182148.0
2015-08-21 14:55:00,16.92,16.92,16.9,16.9,160421.0,12.8887,12.8887,12.8735,12.8735,160421.0
2015-08-21 15:00:00,16.91,16.95,16.9,16.94,176910.0,12.8811,12.9115,12.8735,12.9039,176910.0
2015-08-21 15:05:00,16.93,16.94,16.88,16.89,140871.0,12.8963,12.9039,12.8582,12.8658,140871.0
2015-08-21 15:10:00,16.9,16.91,16.84,16.84,214033.0,12.8735,12.8811,12.8277,12.8277,214033.0
2015-08-21 15:15:00,16.85,16.91,16.81,16.9,332911.0,12.8354,12.8811,12.8049,12.8735,332911.0
2015-08-21 15:20:00,16.9,16.91,16.87,16.89,243501.0,12.8735,12.8811,12.8506,12.8658,243501.0
2015-08-21 15:25:00,16.89,16.9,16.85,16.87,208115.0,12.8658,12.8735,12.8354,12.8506,208115.0
2015-08-21 15:30:00,16.87,16.87,16.82,16.85,272460.0,12.8506,12.8506,12.8125,12.8354,272460.0
2015-08-21 15:35:00,16.85,16.87,16.81,16.87,270395.0,12.8354,12.8506,12.8049,12.8506,270395.0
2015-08-21 15:40:00,16.86,16.91,16.86,16.88,318294.0,12.843,12.8811,12.843,12.8582,318294.0
2015-08-21 15:45:00,16.89,16.89,16.85,16.89,341513.0,12.8658,12.8658,12.8354,12.8658,341513.0
2015-08-21 15:50:00,16.88,16.91,16.85,16.85,623732.0,12.8582,12.8811,12.8354,12.8354,623732.0
2015-08-21 15:55:00,16.85,16.85,16.79,16.8,1028445.0,12.8354,12.8354,12.7897,12.7973,1028445.0
2015-08-24 09:30:00,15.83,15.85,15.42,15.79,511718.0,12.0584,12.0736,11.7461,12.0279,511718.0
2015-08-24 09:35:00,15.76,15.94,15.47,15.8,552277.0,12.0051,12.1422,11.7842,12.0355,552277.0
2015-08-24 09:40:00,15.8,16.3,15.8,16.22,581390.0,12.0355,12.4164,12.0355,12.3555,581390.0
2015-08-24 09:45:00,16.22,16.26,16.07,16.09,253254.0,12.3555,12.3859,12.2412,12.2564,253254.0
2015-08-24 09:50:00,16.08,16.12,15.91,16.01,221453.0,12.2488,12.2793,12.1193,12.1955,221453.0
2015-08-24 09:55:00,16.02,16.15,16.01,16.14,204539.0,12.2031,12.3021,12.1955,12.2945,204539.0
2015-08-24 10:00:00,16.15,16.29,16.07,16.23,431756.0,12.3021,12.4088,12.2412,12.3631,431756.0
2015-08-24 10:05:00,16.24,16.25,16.13,16.21,373501.0,12.3707,12.3783,12.2869,12.3478,373501.0
2015-08-24 10:10:00,16.2,16.24,16.17,16.22,408029.0,12.3402,12.3707,12.3174,12.3555,408029.0
2015-08-24 10:15:00,16.21,16.31,16.21,16.28,727291.0,12.3478,12.424,12.3478,12.4012,727291.0
2015-08-24 10:20:00,16.26,16.42,16.24,16.42,217601.0,12.3859,12.5078,12.3707,12.5078,217601.0
2015-08-24 10:25:00,16.41,16.41,16.27,16.28,308616.0,12.5002,12.5002,12.3936,12.4012,308616.0
2015-08-24 10:30:00,16.27,16.28,16.13,16.13,431614.0,12.3936,12.4012,12.2869,12.2869,431614.0
2015-08-24 10:35:00,16.14,16.42,16.13,16.35,230763.0,12.2945,12.5078,12.2869,12.4545,230763.0
2015-08-24 10:40:00,16.35,16.42,16.25,16.32,308183.0,12.4545,12.5078,12.3783,12.4316,308183.0
2015-08-24 10:45:00,16.32,16.39,16.3,16.36,158851.0,12.4316,12.485,12.4164,12.4621,158851.0
2015-08-24 10:50:00,16.35,16.42,16.35,16.37,115007.0,12.4545,12.5078,12.4545,12.4697,115007.0
2015-08-24 10:55:00,16.38,16.38,16.29,16.35,126406.0,12.4773,12.4773,12.4088,12.4545,126406.0
2015-08-24 11:00:00,16.36,16.38,16.29,16.31,155055.0,12.4621,12.4773,12.4088,12.424,155055.0
2015-08-24 11:05:00,16.31,16.31,16.25,16.28,113676.0,12.424,12.424,12.3783,12.4012,113676.0
2015-08-24 11:10:00,16.28,16.31,16.23,16.3,218166.0,12.4012,12.424,12.3631,12.4164,218166.0
2015-08-24 11:15:00,16.31,16.33,16.28,16.33,259118.0,12.424,12.4393,12.4012,12.4393,259118.0
2015-08-24 11:20:00,16.34,16.34,16.28,16.28,200294.0,12.4469,12.4469,12.4012,12.4012,200294.0
2015-08-24 11:25:00,16.29,16.35,16.27,16.32,89768.0,12.4088,12.4545,12.3936,12.4316,89768.0
2015-08-24 11:30:00,16.32,16.35,16.26,16.35,115188.0,12.4316,12.4545,12.3859,12.4545,115188.0
2015-08-24 11:35:00,16.35,16.4,16.33,16.39,108395.0,12.4545,12.4926,12.4393,12.485,108395.0
2015-08-24 11:40:00,16.39,16.46,16.38,16.45,405144.0,12.485,12.5383,12.4773,12.5307,405144.0
2015-08-24 11:45:00,16.44,16.49,16.43,16.48,128202.0,12.523,12.5611,12.5154,12.5535,128202.0
2015-08-24 11:50:00,16.48,16.65,16.48,16.65,233502.0,12.5535,12.683,12.5535,12.683,233502.0
2015-08-24 11:55:00,16.64,16.72,16.63,16.65,410097.0,12.6754,12.7363,12.6678,12.683,410097.0
2015-08-24 12:00:00,16.65,16.66,16.55,16.57,250078.0,12.683,12.6906,12.6068,12.6221,250078.0
2015-08-24 12:05:00,16.57,16.71,16.54,16.7,180664.0,12.6221,12.7287,12.5992,12.7211,180664.0
2015-08-24 12:10:00,16.7,16.75,16.64,16.67,146220.0,12.7211,12.7592,12.6754,12.6983,146220.0
2015-08-24 12:15:00,16.67,16.71,16.63,16.69,164470.0,12.6983,12.7287,12.6678,12.7135,164470.0
2015-08-24 12:20:00,16.69,16.74,16.67,16.74,106651.0,12.7135,12.7516,12.6983,12.7516,106651.0
2015-08-24 12:25:00,16.73,16.78,16.7,16.71,237732.0,12.744,12.782,12.7211,12.7287,237732.0
2015-08-24 12:30:00,16.71,16.73,16.65,16.72,111038.0,12.7287,12.744,12.683,12.7363,111038.0
2015-08-24 12:35:00,16.73,16.76,16.72,16.72,92459.0,12.744,12.7668,12.7363,12.7363,92459.0
2015-08-24 12:40:00,16.72,16.75,16.7,16.72,96171.0,12.7363,12.7592,12.7211,12.7363,96171.0
2015-08-24 12:45:00,16.72,16.73,16.62,16.64,144045.0,12.7363,12.744,12.6602,12.6754,144045.0
2015-08-24 12:50:00,16.64,16.74,16.63,16.72,127157.0,12.6754,12.7516,12.6678,12.7363,127157.0
2015-08-24 12:55:00,16.72,16.74,16.67,16.69,134334.0,12.7363,12.7516,12.6983,12.7135,134334.0
2015-08-24 13:00:00,16.7,16.74,16.7,16.72,83283.0,12.7211,12.7516,12.7211,12.7363,83283.0
2015-08-24 13:05:00,16.72,16.76,16.71,16.76,66990.0,12.7363,12.7668,12.7287,12.7668,66990.0
2015-08-24 13:10:00,16.76,16.78,16.7,16.72,93654.0,12.7668,12.782,12.7211,12.7363,93654.0
2015-08-24 13:15:00,16.72,16.73,16.68,16.72,83825.0,12.7363,12.744,12.7059,12.7363,83825.0
2015-08-24 13:20:00,16.72,16.73,16.62,16.65,106678.0,12.7363,12.744,12.6602,12.683,106678.0
2015-08-24 13:25:00,16.64,16.66,16.6,16.64,95259.0,12.6754,12.6906,12.6449,12.6754,95259.0
2015-08-24 13:30:00,16.64,16.64,16.57,16.57,96686.0,12.6754,12.6754,12.6221,12.6221,96686.0
2015-08-24 13:35:00,16.56,16.58,16.5,16.51,103161.0,12.6145,12.6297,12.5688,12.5764,103161.0
2015-08-24 13:40:00,16.51,16.54,16.49,16.5,143257.0,12.5764,12.5992,12.5611,12.5688,143257.0
2015-08-24 13:45:00,16.49,16.57,16.48,16.55,96485.0,12.5611,12.6221,12.5535,12.6068,96485.0
2015-08-24 13:50:00,16.54,16.55,16.48,16.48,107507.0,12.5992,12.6068,12.5535,12.5535,107507.0
2015-08-24 13:55:00,16.48,16.49,16.43,16.43,145991.0,12.5535,12.5611,12.5154,12.5154,145991.0
2015-08-24 14:00:00,16.44,16.46,16.41,16.46,156870.0,12.523,12.5383,12.5002,12.5383,156870.0
2015-08-24 14:05:00,16.45,16.45,16.38,16.39,109761.0,12.5307,12.5307,12.4773,12.485,109761.0
2015-08-24 14:10:00,16.39,16.42,16.34,16.37,176761.0,12.485,12.5078,12.4469,12.4697,176761.0
2015-08-24 14:15:00,16.36,16.45,16.32,16.43,204036.0,12.4621,12.5307,12.4316,12.5154,204036.0
2015-08-24 14:20:00,16.44,16.48,16.42,16.43,150366.0,12.523,12.5535,12.5078,12.5154,150366.0
2015-08-24 14:25:00,16.43,16.43,16.38,16.4,161376.0,12.5154,12.5154,12.4773,12.4926,161376.0
2015-08-24 14:30:00,16.4,16.46,16.39,16.43,191458.0,12.4926,12.5383,12.485,12.5154,191458.0
2015-08-24 14:35:00,16.43,16.49,16.43,16.47,160561.0,12.5154,12.5611,12.5154,12.5459,160561.0
2015-08-24 14:40:00,16.46,16.46,16.39,16.4,152136.0,12.5383,12.5383,12.485,12.4926,152136.0
2015-08-24 14:45:00,16.4,16.4,16.33,16.35,167059.0,12.4926,12.4926,12.4393,12.4545,167059.0
2015-08-24 14:50:00,16.36,16.37,16.24,16.24,285590.0,12.4621,12.4697,12.3707,12.3707,285590.0
2015-08-24 14:55:00,16.24,16.31,16.22,16.25,417592.0,12.3707,12.424,12.3555,12.3783,417592.0
2015-08-24 15:00:00,16.25,16.26,16.16,16.25,363544.0,12.3783,12.3859,12.3098,12.3783,363544.0
2015-08-24 15:05:00,16.24,16.38,16.22,16.38,387750.0,12.3707,12.4773,12.3555,12.4773,387750.0
2015-08-24 15:10:00,16.38,16.38,16.29,16.34,513178.0,12.4773,12.4773,12.4088,12.4469,513178.0
2015-08-24 15:15:00,16.34,16.34,16.23,16.25,340189.0,12.4469,12.4469,12.3631,12.3783,340189.0
2015-08-24 15:20:00,16.25,16.27,16.15,16.21,512019.0,12.3783,12.3936,12.3021,12.3478,512019.0
2015-08-24 15:25:00,16.21,16.26,16.18,16.2,485928.0,12.3478,12.3859,12.325,12.3402,485928.0
2015-08-24 15:30:00,16.2,16.23,16.15,16.23,365833.0,12.3402,12.3631,12.3021,12.3631,365833.0
2015-08-24 15:35:00,16.23,16.46,16.23,16.44,497921.0,12.3631,12.5383,12.3631,12.523,497921.0
2015-08-24 15:40:00,16.44,16.54,16.36,16.54,557164.0,12.523,12.5992,12.4621,12.5992,557164.0
2015-08-24 15:45:00,16.53,16.59,16.41,16.42,589217.0,12.5916,12.6373,12.5002,12.5078,589217.0
2015-08-24 15:50:00,16.41,16.51,16.38,16.51,530435.0,12.5002,12.5764,12.4773,12.5764,530435.0
2015-08-24 15:55:00,16.5,16.51,16.28,16.29,767390.0,12.5688,12.5764,12.4012,12.4088,767390.0
2015-08-25 09:30:00,16.88,16.88,16.54,16.61,480917.0,12.8582,12.8582,12.5992,12.6525,480917.0
2015-08-25 09:35:00,16.61,16.62,16.55,16.59,376757.0,12.6525,12.6602,12.6068,12.6373,376757.0
2015-08-25 09:40:00,16.59,16.65,16.54,16.58,425729.0,12.6373,12.683,12.5992,12.6297,425729.0
2015-08-25 09:45:00,16.58,16.63,16.57,16.59,233840.0,12.6297,12.6678,12.6221,12.6373,233840.0
2015-08-25 09:50:00,16.59,16.65,16.58,16.61,278294.0,12.6373,12.683,12.6297,12.6525,278294.0
2015-08-25 09:55:00,16.6,16.61,16.53,16.57,204920.0,12.6449,12.6525,12.5916,12.6221,204920.0
2015-08-25 10:00:00,16.57,16.65,16.55,16.62,398524.0,12.6221,12.683,12.6068,12.6602,398524.0
2015-08-25 10:05:00,16.62,16.63,16.58,16.62,145757.0,12.6602,12.6678,12.6297,12.6602,145757.0
2015-08-25 10:10:00,16.62,16.64,16.57,16.59,403486.0,12.6602,12.6754,12.6221,12.6373,403486.0
2015-08-25 10:15:00,16.59,16.64,16.57,16.58,315418.0,12.6373,12.6754,12.6221,12.6297,315418.0
2015-08-25 10:20:00,16.59,16.59,16.51,16.53,349000.0,12.6373,12.6373,12.5764,12.5916,349000.0
2015-08-25 10:25:00,16.53,16.56,16.51,16.54,244397.0,12.5916,12.6145,12.5764,12.5992,244397.0
2015-08-25 10:30:00,16.54,16.55,16.48,16.5,293843.0,12.5992,12.6068,12.5535,12.5688,293843.0
2015-08-25 10:35:00,16.5,16.53,16.47,16.53,217463.0,12.5688,12.5916,12.5459,12.5916,217463.0
2015-08-25 10:40:00,16.53,16.57,16.52,16.56,209905.0,12.5916,12.6221,12.584,12.6145,209905.0
2015-08-25 10:45:00,16.56,16.56,16.52,16.54,239179.0,12.6145,12.6145,12.584,12.5992,239179.0
2015-08-25 10:50:00,16.54,16.57,16.53,16.54,117985.0,12.5992,12.6221,12.5916,12.5992,117985.0
2015-08-25 10:55:00,16.54,16.57,16.51,16.52,138827.0,12.5992,12.6221,12.5764,12.584,138827.0
2015-08-25 11:00:00,16.52,16.58,16.52,16.58,197703.0,12.584,12.6297,12.584,12.6297,197703.0
2015-08-25 11:05:00,16.58,16.6,16.55,16.59,113750.0,12.6297,12.6449,12.6068,12.6373,113750.0
2015-08-25 11:10:00,16.6,16.61,16.59,16.61,317626.0,12.6449,12.6525,12.6373,12.6525,317626.0
2015-08-25 11:15:00,16.61,16.65,16.6,16.64,244150.0,12.6525,12.683,12.6449,12.6754,244150.0
2015-08-25 11:20:00,16.65,16.69,16.62,16.64,308435.0,12.683,12.7135,12.6602,12.6754,308435.0
2015-08-25 11:25:00,16.63,16.65,16.59,16.59,134598.0,12.6678,12.683,12.6373,12.6373,134598.0
2015-08-25 11:30:00,16.59,16.59,16.53,16.55,173162.0,12.6373,12.6373,12.5916,12.6068,173162.0
2015-08-25 11:35:00,16.56,16.58,16.54,16.54,117616.0,12.6145,12.6297,12.5992,12.5992,117616.0
2015-08-25 11:40:00,16.55,16.56,16.53,16.55,102637.0,12.6068,12.6145,12.5916,12.6068,102637.0
2015-08-25 11:45:00,16.54,16.6,16.54,16.6,73214.0,12.5992,12.6449,12.5992,12.6449,73214.0
2015-08-25 11:50:00,16.6,16.61,16.57,16.58,125507.0,12.6449,12.6525,12.6221,12.6297,125507.0
2015-08-25 11:55:00,16.57,16.59,16.55,16.55,69444.0,12.6221,12.6373,12.6068,12.6068,69444.0
2015-08-25 12:00:00,16.55,16.58,16.55,16.57,64171.0,12.6068,12.6297,12.6068,12.6221,64171.0
2015-08-25 12:05:00,16.57,16.59,16.57,16.59,75709.0,12.6221,12.6373,12.6221,12.6373,75709.0
2015-08-25 12:10:00,16.59,16.6,16.55,16.56,87813.0,12.6373,12.6449,12.6068,12.6145,87813.0
2015-08-25 12:15:00,16.57,16.59,16.53,16.57,108264.0,12.6221,12.6373,12.5916,12.6221,108264.0
2015-08-25 12:20:00,16.57,16.6,16.57,16.58,59609.0,12.6221,12.6449,12.6221,12.6297,59609.0
2015-08-25 12:25:00,16.59,16.6,16.56,16.59,57370.0,12.6373,12.6449,12.6145,12.6373,57370.0
2015-08-25 12:30:00,16.59,16.6,16.57,16.59,33100.0,12.6373,12.6449,12.6221,12.6373,33100.0
2015-08-25 12:35:00,16.59,16.6,16.57,16.57,79321.0,12.6373,12.6449,12.6221,12.6221,79321.0
2015-08-25 12:40:00,16.58,16.6,16.57,16.6,58980.0,12.6297,12.6449,12.6221,12.6449,58980.0
2015-08-25 12:45:00,16.6,16.62,16.57,16.59,93553.0,12.6449,12.6602,12.6221,12.6373,93553.0
2015-08-25 12:50:00,16.59,16.6,16.57,16.57,62077.0,12.6373,12.6449,12.6221,12.6221,62077.0
2015-08-25 12:55:00,16.58,16.6,16.57,16.59,110774.0,12.6297,12.6449,12.6221,12.6373,110774.0
2015-08-25 13:00:00,16.59,16.6,16.56,16.6,159174.0,12.6373,12.6449,12.6145,12.6449,159174.0
2015-08-25 13:05:00,16.6,16.62,16.58,16.59,83386.0,12.6449,12.6602,12.6297,12.6373,83386.0
2015-08-25 13:10:00,16.59,16.6,16.55,16.56,145158.0,12.6373,12.6449,12.6068,12.6145,145158.0
2015-08-25 13:15:00,16.55,16.57,16.52,16.53,176490.0,12.6068,12.6221,12.584,12.5916,176490.0
2015-08-25 13:20:00,16.53,16.55,16.52,16.54,162450.0,12.5916,12.6068,12.584,12.5992,162450.0
2015-08-25 13:25:00,16.53,16.54,16.41,16.43,265928.0,12.5916,12.5992,12.5002,12.5154,265928.0
2015-08-25 13:30:00,16.42,16.46,16.41,16.44,151815.0,12.5078,12.5383,12.5002,12.523,151815.0
2015-08-25 13:35:00,16.44,16.5,16.43,16.48,202033.0,12.523,12.5688,12.5154,12.5535,202033.0
2015-08-25 13:40:00,16.48,16.48,16.43,16.44,165239.0,12.5535,12.5535,12.5154,12.523,165239.0
2015-08-25 13:45:00,16.44,16.47,16.43,16.45,111931.0,12.523,12.5459,12.5154,12.5307,111931.0
2015-08-25 13:50:00,16.45,16.49,16.43,16.48,87747.0,12.5307,12.5611,12.5154,12.5535,87747.0
2015-08-25 13:55:00,16.48,16.52,16.47,16.47,129073.0,12.5535,12.584,12.5459,12.5459,129073.0
2015-08-25 14:00:00,16.47,16.51,16.46,16.47,147589.0,12.5459,12.5764,12.5383,12.5459,147589.0
2015-08-25 14:05:00,16.47,16.49,16.45,16.46,83833.0,12.5459,12.5611,12.5307,12.5383,83833.0
2015-08-25 14:10:00,16.45,16.49,16.45,16.46,120033.0,12.5307,12.5611,12.5307,12.5383,120033.0
2015-08-25 14:15:00,16.46,16.49,16.44,16.49,111397.0,12.5383,12.5611,12.523,12.5611,111397.0
2015-08-25 14:20:00,16.49,16.53,16.47,16.48,118262.0,12.5611,12.5916,12.5459,12.5535,118262.0
2015-08-25 14:25:00,16.48,16.49,16.44,16.48,145694.0,12.5535,12.5611,12.523,12.5535,145694.0
2015-08-25 14:30:00,16.48,16.51,16.46,16.47,180639.0,12.5535,12.5764,12.5383,12.5459,180639.0
2015-08-25 14:35:00,16.47,16.48,16.43,16.46,144514.0,12.5459,12.5535,12.5154,12.5383,144514.0
2015-08-25 14:40:00,16.46,16.49,16.45,16.46,102665.0,12.5383,12.5611,12.5307,12.5383,102665.0
2015-08-25 14:45:00,16.47,16.52,16.45,16.51,120672.0,12.5459,12.584,12.5307,12.5764,120672.0
2015-08-25 14:50:00,16.52,16.55,16.48,16.5,211936.0,12.584,12.6068,12.5535,12.5688,211936.0
2015-08-25 14:55:00,16.5,16.54,16.5,16.51,126497.0,12.5688,12.5992,12.5688,12.5764,126497.0
2015-08-25 15:00:00,16.51,16.54,16.5,16.5,164797.0,12.5764,12.5992,12.5688,12.5688,164797.0
2015-08-25 15:05:00,16.5,16.51,16.46,16.49,204195.0,12.5688,12.5764,12.5383,12.5611,204195.0
2015-08-25 15:10:00,16.49,16.52,16.48,16.49,237385.0,12.5611,12.584,12.5535,12.5611,237385.0
2015-08-25 15:15:00,16.49,16.5,16.42,16.43,386905.0,12.5611,12.5688,12.5078,12.5154,386905.0
2015-08-25 15:20:00,16.43,16.44,16.34,16.34,371667.0,12.5154,12.523,12.4469,12.4469,371667.0
2015-08-25 15:25:00,16.34,16.36,16.28,16.31,551050.0,12.4469,12.4621,12.4012,12.424,551050.0
2015-08-25 15:30:00,16.3,16.33,16.21,16.26,695810.0,12.4164,12.4393,12.3478,12.3859,695810.0
2015-08-25 15:35:00,16.27,16.29,16.14,16.16,710907.0,12.3936,12.4088,12.2945,12.3098,710907.0
2015-08-25 15:40:00,16.15,16.19,16.08,16.12,706451.0,12.3021,12.3326,12.2488,12.2793,706451.0
2015-08-25 15:45:00,16.12,16.12,15.97,16.01,890056.0,12.2793,12.2793,12.165,12.1955,890056.0
2015-08-25 15:50:00,16.01,16.13,15.95,16.09,742082.0,12.1955,12.2869,12.1498,12.2564,742082.0
2015-08-25 15:55:00,16.1,16.11,15.95,15.97,1242937.0,12.2641,12.2717,12.1498,12.165,1242937.0
2015-08-26 09:30:00,16.35,16.44,16.33,16.39,357379.0,12.4545,12.523,12.4393,12.485,357379.0
2015-08-26 09:35:00,16.4,16.41,16.2,16.24,353968.0,12.4926,12.5002,12.3402,12.3707,353968.0
2015-08-26 09:40:00,16.25,16.26,16.1,16.12,584199.0,12.3783,12.3859,12.2641,12.2793,584199.0
2015-08-26 09:45:00,16.12,16.18,16.07,16.15,419279.0,12.2793,12.325,12.2412,12.3021,419279.0
2015-08-26 09:50:00,16.15,16.15,16.05,16.09,203579.0,12.3021,12.3021,12.226,12.2564,203579.0
2015-08-26 09:55:00,16.09,16.24,16.09,16.24,143005.0,12.2564,12.3707,12.2564,12.3707,143005.0
2015-08-26 10:00:00,16.24,16.28,16.19,16.27,212612.0,12.3707,12.4012,12.3326,12.3936,212612.0
2015-08-26 10:05:00,16.27,16.3,16.24,16.28,159135.0,12.3936,12.4164,12.3707,12.4012,159135.0
2015-08-26 10:10:00,16.28,16.31,16.25,16.28,216587.0,12.4012,12.424,12.3783,12.4012,216587.0
2015-08-26 10:15:00,16.28,16.28,16.08,16.08,266347.0,12.4012,12.4012,12.2488,12.2488,266347.0
2015-08-26 10:20:00,16.08,16.18,16.07,16.17,174709.0,12.2488,12.325,12.2412,12.3174,174709.0
2015-08-26 10:25:00,16.16,16.25,16.16,16.22,153252.0,12.3098,12.3783,12.3098,12.3555,153252.0
2015-08-26 10:30:00,16.23,16.26,16.16,16.23,309231.0,12.3631,12.3859,12.3098,12.3631,309231.0
2015-08-26 10:35:00,16.23,16.24,16.11,16.2,165851.0,12.3631,12.3707,12.2717,12.3402,165851.0
2015-08-26 10:40:00,16.19,16.21,16.15,16.19,131009.0,12.3326,12.3478,12.3021,12.3326,131009.0
2015-08-26 10:45:00,16.2,16.2,16.11,16.18,191310.0,12.3402,12.3402,12.2717,12.325,191310.0
2015-08-26 10:50:00,16.18,16.2,16.13,16.18,271451.0,12.325,12.3402,12.2869,12.325,271451.0
2015-08-26 10:55:00,16.17,16.17,16.03,16.04,331846.0,12.3174,12.3174,12.2107,12.2184,331846.0
2015-08-26 11:00:00,16.05,16.08,15.99,16.08,347948.0,12.226,12.2488,12.1803,12.2488,347948.0
2015-08-26 11:05:00,16.08,16.1,16.02,16.03,241023.0,12.2488,12.2641,12.2031,12.2107,241023.0
2015-08-26 11:10:00,16.04,16.07,16.0,16.04,126552.0,12.2184,12.2412,12.1879,12.2184,126552.0
2015-08-26 11:15:00,16.03,16.07,16.02,16.06,95698.0,12.2107,12.2412,12.2031,12.2336,95698.0
2015-08-26 11:20:00,16.05,16.07,16.02,16.04,207840.0,12.226,12.2412,12.2031,12.2184,207840.0
2015-08-26 11:25:00,16.04,16.07,16.02,16.04,137260.0,12.2184,12.2412,12.2031,12.2184,137260.0
2015-08-26 11:30:00,16.04,16.05,15.95,15.97,191330.0,12.2184,12.226,12.1498,12.165,191330.0
2015-08-26 11:35:00,15.97,15.99,15.93,15.96,110924.0,12.165,12.1803,12.1346,12.1574,110924.0
2015-08-26 11:40:00,15.95,15.97,15.93,15.96,327780.0,12.1498,12.165,12.1346,12.1574,327780.0
2015-08-26 11:45:00,15.97,16.0,15.91,15.98,116883.0,12.165,12.1879,12.1193,12.1726,116883.0
2015-08-26 11:50:00,15.98,16.02,15.97,15.99,123398.0,12.1726,12.2031,12.165,12.1803,123398.0
2015-08-26 11:55:00,16.0,16.03,15.97,15.98,144968.0,12.1879,12.2107,12.165,12.1726,144968.0
2015-08-26 12:00:00,15.98,15.98,15.95,15.96,88242.0,12.1726,12.1726,12.1498,12.1574,88242.0
2015-08-26 12:05:00,15.95,15.98,15.91,15.95,164629.0,12.1498,12.1726,12.1193,12.1498,164629.0
2015-08-26 12:10:00,15.95,15.96,15.91,15.93,91642.0,12.1498,12.1574,12.1193,12.1346,91642.0
2015-08-26 12:15:00,15.92,15.97,15.91,15.95,154091.0,12.1269,12.165,12.1193,12.1498,154091.0
2015-08-26 12:20:00,15.95,15.96,15.89,15.89,97300.0,12.1498,12.1574,12.1041,12.1041,97300.0
2015-08-26 12:25:00,15.89,15.9,15.84,15.87,214604.0,12.1041,12.1117,12.066,12.0889,214604.0
2015-08-26 12:30:00,15.88,15.89,15.83,15.84,180856.0,12.0965,12.1041,12.0584,12.066,180856.0
2015-08-26 12:35:00,15.84,15.88,15.83,15.86,88419.0,12.066,12.0965,12.0584,12.0812,88419.0
2015-08-26 12:40:00,15.86,15.89,15.85,15.87,90026.0,12.0812,12.1041,12.0736,12.0889,90026.0
2015-08-26 12:45:00,15.87,15.94,15.87,15.94,77713.0,12.0889,12.1422,12.0889,12.1422,77713.0
2015-08-26 12:50:00,15.93,15.97,15.9,15.95,96908.0,12.1346,12.165,12.1117,12.1498,96908.0
2015-08-26 12:55:00,15.96,16.01,15.95,16.0,133054.0,12.1574,12.1955,12.1498,12.1879,133054.0
2015-08-26 13:00:00,16.01,16.04,15.98,15.99,139653.0,12.1955,12.2184,12.1726,12.1803,139653.0
2015-08-26 13:05:00,15.98,16.0,15.94,15.95,74672.0,12.1726,12.1879,12.1422,12.1498,74672.0
2015-08-26 13:10:00,15.96,16.01,15.96,15.99,101805.0,12.1574,12.1955,12.1574,12.1803,101805.0
2015-08-26 13:15:00,15.99,16.02,15.98,16.0,62845.0,12.1803,12.2031,12.1726,12.1879,62845.0
2015-08-26 13:20:00,16.0,16.09,16.0,16.08,95299.0,12.1879,12.2564,12.1879,12.2488,95299.0
2015-08-26 13:25:00,16.08,16.12,16.07,16.11,95671.0,12.2488,12.2793,12.2412,12.2717,95671.0
2015-08-26 13:30:00,16.11,16.12,16.09,16.12,88883.0,12.2717,12.2793,12.2564,12.2793,88883.0
2015-08-26 13:35:00,16.12,16.18,16.11,16.17,92607.0,12.2793,12.325,12.2717,12.3174,92607.0
2015-08-26 13:40:00,16.17,16.18,16.13,16.15,73734.0,12.3174,12.325,12.2869,12.3021,73734.0
2015-08-26 13:45:00,16.16,16.17,16.09,16.12,80752.0,12.3098,12.3174,12.2564,12.2793,80752.0
2015-08-26 13:50:00,16.11,16.17,16.11,16.16,82994.0,12.2717,12.3174,12.2717,12.3098,82994.0
2015-08-26 13:55:00,16.16,16.21,16.14,16.19,71408.0,12.3098,12.3478,12.2945,12.3326,71408.0
2015-08-26 14:00:00,16.18,16.2,16.15,16.18,94934.0,12.325,12.3402,12.3021,12.325,94934.0
2015-08-26 14:05:00,16.18,16.2,16.17,16.2,70226.0,12.325,12.3402,12.3174,12.3402,70226.0
2015-08-26 14:10:00,16.2,16.2,16.15,16.16,147496.0,12.3402,12.3402,12.3021,12.3098,147496.0
2015-08-26 14:15:00,16.16,16.19,16.1,16.12,168296.0,12.3098,12.3326,12.2641,12.2793,168296.0
2015-08-26 14:20:00,16.11,16.15,16.09,16.14,73594.0,12.2717,12.3021,12.2564,12.2945,73594.0
2015-08-26 14:25:00,16.14,16.18,16.12,16.17,184472.0,12.2945,12.325,12.2793,12.3174,184472.0
2015-08-26 14:30:00,16.17,16.2,16.15,16.19,84655.0,12.3174,12.3402,12.3021,12.3326,84655.0
2015-08-26 14:35:00,16.19,16.24,16.18,16.24,103842.0,12.3326,12.3707,12.325,12.3707,103842.0
2015-08-26 14:40:00,16.23,16.27,16.23,16.25,124121.0,12.3631,12.3936,12.3631,12.3783,124121.0
2015-08-26 14:45:00,16.26,16.31,16.25,16.26,203898.0,12.3859,12.424,12.3783,12.3859,203898.0
2015-08-26 14:50:00,16.26,16.31,16.25,16.28,127582.0,12.3859,12.424,12.3783,12.4012,127582.0
2015-08-26 14:55:00,16.28,16.31,16.24,16.31,97160.0,12.4012,12.424,12.3707,12.424,97160.0
2015-08-26 15:00:00,16.3,16.31,16.26,16.27,143755.0,12.4164,12.424,12.3859,12.3936,143755.0
2015-08-26 15:05:00,16.27,16.39,16.26,16.37,237279.0,12.3936,12.485,12.3859,12.4697,237279.0
2015-08-26 15:10:00,16.38,16.45,16.37,16.42,247022.0,12.4773,12.5307,12.4697,12.5078,247022.0
2015-08-26 15:15:00,16.43,16.46,16.37,16.44,250681.0,12.5154,12.5383,12.4697,12.523,250681.0
2015-08-26 15:20:00,16.44,16.48,16.4,16.43,266304.0,12.523,12.5535,12.4926,12.5154,266304.0
2015-08-26 15:25:00,16.43,16.44,16.38,16.39,173158.0,12.5154,12.523,12.4773,12.485,173158.0
2015-08-26 15:30:00,16.4,16.48,16.39,16.48,283694.0,12.4926,12.5535,12.485,12.5535,283694.0
2015-08-26 15:35:00,16.47,16.48,16.41,16.42,305973.0,12.5459,12.5535,12.5002,12.5078,305973.0
2015-08-26 15:40:00,16.43,16.57,16.42,16.53,479047.0,12.5154,12.6221,12.5078,12.5916,479047.0
2015-08-26 15:45:00,16.52,16.55,16.46,16.46,358363.0,12.584,12.6068,12.5383,12.5383,358363.0
2015-08-26 15:50:00,16.46,16.56,16.46,16.54,356682.0,12.5383,12.6145,12.5383,12.5992,356682.0
2015-08-26 15:55:00,16.53,16.53,16.45,16.52,779508.0,12.5916,12.5916,12.5307,12.584,779508.0
2015-08-27 09:30:00,16.6,16.66,16.59,16.62,196030.0,12.7344,12.7804,12.7267,12.7497,196030.0
2015-08-27 09:35:00,16.61,16.73,16.57,16.71,473022.0,12.7421,12.8341,12.7114,12.8188,473022.0
2015-08-27 09:40:00,16.71,16.86,16.7,16.82,379820.0,12.8188,12.9339,12.8111,12.9032,379820.0
2015-08-27 09:45:00,16.82,16.84,16.72,16.74,197739.0,12.9032,12.9185,12.8265,12.8418,197739.0
2015-08-27 09:50:00,16.75,16.8,16.71,16.72,106190.0,12.8495,12.8878,12.8188,12.8265,106190.0
2015-08-27 09:55:00,16.71,16.73,16.68,16.71,113194.0,12.8188,12.8341,12.7958,12.8188,113194.0
2015-08-27 10:00:00,16.71,16.75,16.68,16.74,160125.0,12.8188,12.8495,12.7958,12.8418,160125.0
2015-08-27 10:05:00,16.74,16.76,16.68,16.73,181416.0,12.8418,12.8571,12.7958,12.8341,181416.0
2015-08-27 10:10:00,16.73,16.77,16.73,16.73,179491.0,12.8341,12.8648,12.8341,12.8341,179491.0
2015-08-27 10:15:00,16.73,16.76,16.7,16.74,125634.0,12.8341,12.8571,12.8111,12.8418,125634.0
2015-08-27 10:20:00,16.74,16.75,16.7,16.74,105484.0,12.8418,12.8495,12.8111,12.8418,105484.0
2015-08-27 10:25:00,16.74,16.78,16.73,16.75,125207.0,12.8418,12.8725,12.8341,12.8495,125207.0
2015-08-27 10:30:00,16.75,16.78,16.73,16.77,140348.0,12.8495,12.8725,12.8341,12.8648,140348.0
2015-08-27 10:35:00,16.78,16.81,16.78,16.78,122150.0,12.8725,12.8955,12.8725,12.8725,122150.0
2015-08-27 10:40:00,16.78,16.8,16.77,16.79,188396.0,12.8725,12.8878,12.8648,12.8802,188396.0
2015-08-27 10:45:00,16.79,16.81,16.74,16.8,135633.0,12.8802,12.8955,12.8418,12.8878,135633.0
2015-08-27 10:50:00,16.8,16.82,16.79,16.82,160233.0,12.8878,12.9032,12.8802,12.9032,160233.0
2015-08-27 10:55:00,16.82,16.84,16.79,16.82,341421.0,12.9032,12.9185,12.8802,12.9032,341421.0
2015-08-27 11:00:00,16.82,16.84,16.8,16.82,233389.0,12.9032,12.9185,12.8878,12.9032,233389.0
2015-08-27 11:05:00,16.82,16.87,16.82,16.84,87516.0,12.9032,12.9415,12.9032,12.9185,87516.0
2015-08-27 11:10:00,16.85,16.88,16.84,16.87,126447.0,12.9262,12.9492,12.9185,12.9415,126447.0
2015-08-27 11:15:00,16.87,16.87,16.83,16.84,148800.0,12.9415,12.9415,12.9108,12.9185,148800.0
2015-08-27 11:20:00,16.84,16.85,16.82,16.83,122014.0,12.9185,12.9262,12.9032,12.9108,122014.0
2015-08-27 11:25:00,16.83,16.88,16.83,16.88,139794.0,12.9108,12.9492,12.9108,12.9492,139794.0
2015-08-27 11:30:00,16.88,16.9,16.87,16.88,95691.0,12.9492,12.9645,12.9415,12.9492,95691.0
2015-08-27 11:35:00,16.88,16.88,16.83,16.83,58674.0,12.9492,12.9492,12.9108,12.9108,58674.0
2015-08-27 11:40:00,16.83,16.85,16.82,16.84,46095.0,12.9108,12.9262,12.9032,12.9185,46095.0
2015-08-27 11:45:00,16.85,16.87,16.84,16.87,51464.0,12.9262,12.9415,12.9185,12.9415,51464.0
2015-08-27 11:50:00,16.87,16.88,16.85,16.88,40995.0,12.9415,12.9492,12.9262,12.9492,40995.0
2015-08-27 11:55:00,16.87,16.89,16.85,16.88,116131.0,12.9415,12.9569,12.9262,12.9492,116131.0
2015-08-27 12:00:00,16.87,16.93,16.87,16.93,95554.0,12.9415,12.9876,12.9415,12.9876,95554.0
2015-08-27 12:05:00,16.93,16.97,16.9,16.93,85649.0,12.9876,13.0182,12.9645,12.9876,85649.0
2015-08-27 12:10:00,16.93,16.93,16.9,16.91,42929.0,12.9876,12.9876,12.9645,12.9722,42929.0
2015-08-27 12:15:00,16.91,16.94,16.91,16.93,57497.0,12.9722,12.9952,12.9722,12.9876,57497.0
2015-08-27 12:20:00,16.92,16.94,16.91,16.91,51107.0,12.9799,12.9952,12.9722,12.9722,51107.0
2015-08-27 12:25:00,16.91,16.95,16.91,16.95,71182.0,12.9722,13.0029,12.9722,13.0029,71182.0
2015-08-27 12:30:00,16.94,16.95,16.91,16.93,93197.0,12.9952,13.0029,12.9722,12.9876,93197.0
2015-08-27 12:35:00,16.93,16.98,16.93,16.98,91683.0,12.9876,13.0259,12.9876,13.0259,91683.0
2015-08-27 12:40:00,16.96,16.97,16.91,16.91,65702.0,13.0106,13.0182,12.9722,12.9722,65702.0
2015-08-27 12:45:00,16.91,16.95,16.91,16.95,51646.0,12.9722,13.0029,12.9722,13.0029,51646.0
2015-08-27 12:50:00,16.95,16.98,16.95,16.97,57978.0,13.0029,13.0259,13.0029,13.0182,57978.0
2015-08-27 12:55:00,16.97,16.99,16.94,16.99,52444.0,13.0182,13.0336,12.9952,13.0336,52444.0
2015-08-27 13:00:00,16.99,17.0,16.95,16.97,84915.0,13.0336,13.0413,13.0029,13.0182,84915.0
2015-08-27 13:05:00,16.96,17.0,16.95,16.99,167832.0,13.0106,13.0413,13.0029,13.0336,167832.0
2015-08-27 13:10:00,17.0,17.01,16.99,16.99,157928.0,13.0413,13.0489,13.0336,13.0336,157928.0
2015-08-27 13:15:00,16.99,17.02,16.99,17.0,128813.0,13.0336,13.0566,13.0336,13.0413,128813.0
2015-08-27 13:20:00,16.99,17.0,16.97,16.97,49663.0,13.0336,13.0413,13.0182,13.0182,49663.0
2015-08-27 13:25:00,16.98,16.99,16.97,16.98,37747.0,13.0259,13.0336,13.0182,13.0259,37747.0
2015-08-27 13:30:00,16.97,16.99,16.97,16.97,60540.0,13.0182,13.0336,13.0182,13.0182,60540.0
2015-08-27 13:35:00,16.97,16.98,16.92,16.93,90159.0,13.0182,13.0259,12.9799,12.9876,90159.0
2015-08-27 13:40:00,16.94,16.95,16.92,16.94,71805.0,12.9952,13.0029,12.9799,12.9952,71805.0
2015-08-27 13:45:00,16.93,16.94,16.91,16.92,154862.0,12.9876,12.9952,12.9722,12.9799,154862.0
2015-08-27 13:50:00,16.92,16.94,16.91,16.94,193363.0,12.9799,12.9952,12.9722,12.9952,193363.0
2015-08-27 13:55:00,16.93,16.99,16.93,16.99,91042.0,12.9876,13.0336,12.9876,13.0336,91042.0
2015-08-27 14:00:00,16.99,16.99,16.96,16.97,68607.0,13.0336,13.0336,13.0106,13.0182,68607.0
2015-08-27 14:05:00,16.97,16.98,16.94,16.95,64713.0,13.0182,13.0259,12.9952,13.0029,64713.0
2015-08-27 14:10:00,16.94,16.96,16.93,16.95,51720.0,12.9952,13.0106,12.9876,13.0029,51720.0
2015-08-27 14:15:00,16.95,16.95,16.86,16.87,125369.0,13.0029,13.0029,12.9339,12.9415,125369.0
2015-08-27 14:20:00,16.88,16.9,16.86,16.87,63189.0,12.9492,12.9645,12.9339,12.9415,63189.0
2015-08-27 14:25:00,16.86,16.89,16.79,16.81,132198.0,12.9339,12.9569,12.8802,12.8955,132198.0
2015-08-27 14:30:00,16.81,16.86,16.79,16.81,137627.0,12.8955,12.9339,12.8802,12.8955,137627.0
2015-08-27 14:35:00,16.81,16.88,16.8,16.87,115759.0,12.8955,12.9492,12.8878,12.9415,115759.0
2015-08-27 14:40:00,16.87,16.87,16.83,16.84,157636.0,12.9415,12.9415,12.9108,12.9185,157636.0
2015-08-27 14:45:00,16.83,16.86,16.75,16.76,162777.0,12.9108,12.9339,12.8495,12.8571,162777.0
2015-08-27 14:50:00,16.76,16.8,16.75,16.77,130087.0,12.8571,12.8878,12.8495,12.8648,130087.0
2015-08-27 14:55:00,16.77,16.78,16.67,16.69,178420.0,12.8648,12.8725,12.7881,12.8034,178420.0
2015-08-27 15:00:00,16.69,16.71,16.6,16.61,211230.0,12.8034,12.8188,12.7344,12.7421,211230.0
2015-08-27 15:05:00,16.6,16.69,16.58,16.68,218486.0,12.7344,12.8034,12.7191,12.7958,218486.0
2015-08-27 15:10:00,16.67,16.68,16.64,16.66,163232.0,12.7881,12.7958,12.7651,12.7804,163232.0
2015-08-27 15:15:00,16.66,16.72,16.62,16.71,128023.0,12.7804,12.8265,12.7497,12.8188,128023.0
2015-08-27 15:20:00,16.71,16.71,16.66,16.7,183627.0,12.8188,12.8188,12.7804,12.8111,183627.0
2015-08-27 15:25:00,16.7,16.81,16.67,16.79,202201.0,12.8111,12.8955,12.7881,12.8802,202201.0
2015-08-27 15:30:00,16.79,16.84,16.75,16.82,202448.0,12.8802,12.9185,12.8495,12.9032,202448.0
2015-08-27 15:35:00,16.82,16.83,16.74,16.77,242373.0,12.9032,12.9108,12.8418,12.8648,242373.0
2015-08-27 15:40:00,16.77,16.85,16.75,16.83,250233.0,12.8648,12.9262,12.8495,12.9108,250233.0
2015-08-27 15:45:00,16.84,16.9,16.83,16.9,279798.0,12.9185,12.9645,12.9108,12.9645,279798.0
2015-08-27 15:50:00,16.9,16.91,16.87,16.89,242594.0,12.9645,12.9722,12.9415,12.9569,242594.0
2015-08-27 15:55:00,16.89,16.97,16.88,16.96,443797.0,12.9569,13.0182,12.9492,13.0106,443797.0
2015-08-28 09:30:00,16.92,17.02,16.9,17.01,213698.0,12.9799,13.0566,12.9645,13.0489,213698.0
2015-08-28 09:35:00,17.02,17.12,17.0,17.1,221938.0,13.0566,13.1333,13.0413,13.118,221938.0
2015-08-28 09:40:00,17.1,17.15,17.09,17.14,214964.0,13.118,13.1563,13.1103,13.1486,214964.0
2015-08-28 09:45:00,17.14,17.15,17.08,17.1,294338.0,13.1486,13.1563,13.1026,13.118,294338.0
2015-08-28 09:50:00,17.1,17.12,17.0,17.0,252848.0,13.118,13.1333,13.0413,13.0413,252848.0
2015-08-28 09:55:00,17.0,17.07,16.96,17.07,121746.0,13.0413,13.0949,13.0106,13.0949,121746.0
2015-08-28 10:00:00,17.06,17.13,17.06,17.13,242076.0,13.0873,13.141,13.0873,13.141,242076.0
2015-08-28 10:05:00,17.13,17.15,17.1,17.15,251115.0,13.141,13.1563,13.118,13.1563,251115.0
2015-08-28 10:10:00,17.14,17.19,17.12,17.14,189229.0,13.1486,13.187,13.1333,13.1486,189229.0
2015-08-28 10:15:00,17.14,17.19,17.13,17.18,114344.0,13.1486,13.187,13.141,13.1793,114344.0
2015-08-28 10:20:00,17.18,17.18,17.13,17.18,100364.0,13.1793,13.1793,13.141,13.1793,100364.0
2015-08-28 10:25:00,17.18,17.2,17.16,17.17,103875.0,13.1793,13.1947,13.164,13.1717,103875.0
2015-08-28 10:30:00,17.17,17.24,17.17,17.24,174343.0,13.1717,13.2254,13.1717,13.2254,174343.0
2015-08-28 10:35:00,17.23,17.24,17.19,17.21,270710.0,13.2177,13.2254,13.187,13.2023,270710.0
2015-08-28 10:40:00,17.21,17.21,17.15,17.17,125741.0,13.2023,13.2023,13.1563,13.1717,125741.0
2015-08-28 10:45:00,17.17,17.19,17.15,17.15,119078.0,13.1717,13.187,13.1563,13.1563,119078.0
2015-08-28 10:50:00,17.15,17.19,17.15,17.19,110860.0,13.1563,13.187,13.1563,13.187,110860.0
2015-08-28 10:55:00,17.19,17.19,17.15,17.16,149805.0,13.187,13.187,13.1563,13.164,149805.0
2015-08-28 11:00:00,17.16,17.19,17.16,17.18,215064.0,13.164,13.187,13.164,13.1793,215064.0
2015-08-28 11:05:00,17.18,17.18,17.16,17.18,134067.0,13.1793,13.1793,13.164,13.1793,134067.0
2015-08-28 11:10:00,17.18,17.2,17.17,17.19,170459.0,13.1793,13.1947,13.1717,13.187,170459.0
2015-08-28 11:15:00,17.19,17.2,17.18,17.19,137281.0,13.187,13.1947,13.1793,13.187,137281.0
2015-08-28 11:20:00,17.19,17.19,17.17,17.18,130411.0,13.187,13.187,13.1717,13.1793,130411.0
2015-08-28 11:25:00,17.18,17.19,17.17,17.19,120920.0,13.1793,13.187,13.1717,13.187,120920.0
2015-08-28 11:30:00,17.18,17.25,17.17,17.23,134694.0,13.1793,13.233,13.1717,13.2177,134694.0
2015-08-28 11:35:00,17.23,17.23,17.19,17.21,86960.0,13.2177,13.2177,13.187,13.2023,86960.0
2015-08-28 11:40:00,17.2,17.21,17.15,17.17,141935.0,13.1947,13.2023,13.1563,13.1717,141935.0
2015-08-28 11:45:00,17.16,17.18,17.14,17.18,151343.0,13.164,13.1793,13.1486,13.1793,151343.0
2015-08-28 11:50:00,17.17,17.2,17.15,17.16,69955.0,13.1717,13.1947,13.1563,13.164,69955.0
2015-08-28 11:55:00,17.16,17.16,17.11,17.15,129607.0,13.164,13.164,13.1256,13.1563,129607.0
2015-08-28 12:00:00,17.15,17.17,17.14,17.16,66041.0,13.1563,13.1717,13.1486,13.164,66041.0
2015-08-28 12:05:00,17.17,17.18,17.15,17.16,103994.0,13.1717,13.1793,13.1563,13.164,103994.0
2015-08-28 12:10:00,17.16,17.2,17.14,17.19,127438.0,13.164,13.1947,13.1486,13.187,127438.0
2015-08-28 12:15:00,17.18,17.23,17.18,17.23,112237.0,13.1793,13.2177,13.1793,13.2177,112237.0
2015-08-28 12:20:00,17.22,17.23,17.19,17.19,52809.0,13.21,13.2177,13.187,13.187,52809.0
2015-08-28 12:25:00,17.2,17.22,17.19,17.2,55232.0,13.1947,13.21,13.187,13.1947,55232.0
2015-08-28 12:30:00,17.2,17.21,17.18,17.18,93396.0,13.1947,13.2023,13.1793,13.1793,93396.0
2015-08-28 12:35:00,17.19,17.21,17.18,17.2,167338.0,13.187,13.2023,13.1793,13.1947,167338.0
2015-08-28 12:40:00,17.19,17.23,17.19,17.2,66622.0,13.187,13.2177,13.187,13.1947,66622.0
2015-08-28 12:45:00,17.19,17.21,17.17,17.21,124499.0,13.187,13.2023,13.1717,13.2023,124499.0
2015-08-28 12:50:00,17.2,17.23,17.2,17.22,49256.0,13.1947,13.2177,13.1947,13.21,49256.0
2015-08-28 12:55:00,17.21,17.22,17.18,17.18,58622.0,13.2023,13.21,13.1793,13.1793,58622.0
2015-08-28 13:00:00,17.18,17.19,17.15,17.16,63559.0,13.1793,13.187,13.1563,13.164,63559.0
2015-08-28 13:05:00,17.16,17.19,17.16,17.19,78899.0,13.164,13.187,13.164,13.187,78899.0
2015-08-28 13:10:00,17.19,17.2,17.18,17.2,56033.0,13.187,13.1947,13.1793,13.1947,56033.0
2015-08-28 13:15:00,17.19,17.22,17.19,17.21,192570.0,13.187,13.21,13.187,13.2023,192570.0
2015-08-28 13:20:00,17.21,17.22,17.2,17.22,77346.0,13.2023,13.21,13.1947,13.21,77346.0
2015-08-28 13:25:00,17.21,17.22,17.16,17.16,217901.0,13.2023,13.21,13.164,13.164,217901.0
2015-08-28 13:30:00,17.16,17.19,17.16,17.16,43414.0,13.164,13.187,13.164,13.164,43414.0
2015-08-28 13:35:00,17.16,17.16,17.13,17.14,90240.0,13.164,13.164,13.141,13.1486,90240.0
2015-08-28 13:40:00,17.13,17.16,17.11,17.15,108460.0,13.141,13.164,13.1256,13.1563,108460.0
2015-08-28 13:45:00,17.15,17.18,17.14,17.14,71917.0,13.1563,13.1793,13.1486,13.1486,71917.0
2015-08-28 13:50:00,17.15,17.19,17.14,17.18,71817.0,13.1563,13.187,13.1486,13.1793,71817.0
2015-08-28 13:55:00,17.18,17.19,17.15,17.16,53290.0,13.1793,13.187,13.1563,13.164,53290.0
2015-08-28 14:00:00,17.16,17.2,17.15,17.18,47428.0,13.164,13.1947,13.1563,13.1793,47428.0
2015-08-28 14:05:00,17.18,17.2,17.17,17.19,52237.0,13.1793,13.1947,13.1717,13.187,52237.0
2015-08-28 14:10:00,17.19,17.19,17.15,17.17,54066.0,13.187,13.187,13.1563,13.1717,54066.0
2015-08-28 14:15:00,17.16,17.19,17.15,17.16,111062.0,13.164,13.187,13.1563,13.164,111062.0
2015-08-28 14:20:00,17.16,17.2,17.16,17.18,94497.0,13.164,13.1947,13.164,13.1793,94497.0
2015-08-28 14:25:00,17.18,17.18,17.15,17.18,66138.0,13.1793,13.1793,13.1563,13.1793,66138.0
2015-08-28 14:30:00,17.17,17.19,17.15,17.15,108668.0,13.1717,13.187,13.1563,13.1563,108668.0
2015-08-28 14:35:00,17.15,17.18,17.13,17.18,51795.0,13.1563,13.1793,13.141,13.1793,51795.0
2015-08-28 14:40:00,17.17,17.18,17.13,17.14,75624.0,13.1717,13.1793,13.141,13.1486,75624.0
2015-08-28 14:45:00,17.14,17.19,17.13,17.16,78079.0,13.1486,13.187,13.141,13.164,78079.0
2015-08-28 14:50:00,17.16,17.17,17.12,17.13,100120.0,13.164,13.1717,13.1333,13.141,100120.0
2015-08-28 14:55:00,17.13,17.16,17.13,17.15,83036.0,13.141,13.164,13.141,13.1563,83036.0
2015-08-28 15:00:00,17.16,17.16,17.11,17.14,83901.0,13.164,13.164,13.1256,13.1486,83901.0
2015-08-28 15:05:00,17.14,17.15,17.11,17.13,99000.0,13.1486,13.1563,13.1256,13.141,99000.0
2015-08-28 15:10:00,17.13,17.14,17.12,17.12,104143.0,13.141,13.1486,13.1333,13.1333,104143.0
2015-08-28 15:15:00,17.12,17.15,17.11,17.12,69361.0,13.1333,13.1563,13.1256,13.1333,69361.0
2015-08-28 15:20:00,17.12,17.13,17.09,17.1,82307.0,13.1333,13.141,13.1103,13.118,82307.0
2015-08-28 15:25:00,17.09,17.13,17.07,17.12,167607.0,13.1103,13.141,13.0949,13.1333,167607.0
2015-08-28 15:30:00,17.12,17.14,17.1,17.11,135532.0,13.1333,13.1486,13.118,13.1256,135532.0
2015-08-28 15:35:00,17.1,17.12,17.08,17.11,269718.0,13.118,13.1333,13.1026,13.1256,269718.0
2015-08-28 15:40:00,17.11,17.14,17.09,17.14,211966.0,13.1256,13.1486,13.1103,13.1486,211966.0
2015-08-28 15:45:00,17.14,17.15,17.11,17.13,339322.0,13.1486,13.1563,13.1256,13.141,339322.0
2015-08-28 15:50:00,17.14,17.19,17.13,17.14,242551.0,13.1486,13.187,13.141,13.1486,242551.0
2015-08-28 15:55:00,17.14,17.19,17.13,17.18,553654.0,13.1486,13.187,13.141,13.1793,553654.0
2015-08-31 09:30:00,17.05,17.14,17.0,17.11,212970.0,13.0796,13.1486,13.0413,13.1256,212970.0
2015-08-31 09:35:00,17.11,17.16,17.08,17.13,236963.0,13.1256,13.164,13.1026,13.141,236963.0
2015-08-31 09:40:00,17.12,17.13,17.09,17.11,158252.0,13.1333,13.141,13.1103,13.1256,158252.0
2015-08-31 09:45:00,17.11,17.11,17.06,17.08,87933.0,13.1256,13.1256,13.0873,13.1026,87933.0
2015-08-31 09:50:00,17.07,17.12,17.06,17.1,111571.0,13.0949,13.1333,13.0873,13.118,111571.0
2015-08-31 09:55:00,17.09,17.11,17.05,17.05,90938.0,13.1103,13.1256,13.0796,13.0796,90938.0
2015-08-31 10:00:00,17.06,17.07,17.01,17.02,102102.0,13.0873,13.0949,13.0489,13.0566,102102.0
2015-08-31 10:05:00,17.02,17.05,17.01,17.03,87438.0,13.0566,13.0796,13.0489,13.0643,87438.0
2015-08-31 10:10:00,17.04,17.05,17.0,17.01,107750.0,13.0719,13.0796,13.0413,13.0489,107750.0
2015-08-31 10:15:00,17.01,17.02,16.97,17.0,106081.0,13.0489,13.0566,13.0182,13.0413,106081.0
2015-08-31 10:20:00,16.99,17.03,16.98,17.02,128261.0,13.0336,13.0643,13.0259,13.0566,128261.0
2015-08-31 10:25:00,17.02,17.03,16.99,17.02,135766.0,13.0566,13.0643,13.0336,13.0566,135766.0
2015-08-31 10:30:00,17.02,17.04,17.0,17.04,77009.0,13.0566,13.0719,13.0413,13.0719,77009.0
2015-08-31 10:35:00,17.04,17.1,17.04,17.1,57063.0,13.0719,13.118,13.0719,13.118,57063.0
2015-08-31 10:40:00,17.1,17.11,17.06,17.06,59020.0,13.118,13.1256,13.0873,13.0873,59020.0
2015-08-31 10:45:00,17.06,17.07,17.03,17.03,56328.0,13.0873,13.0949,13.0643,13.0643,56328.0
2015-08-31 10:50:00,17.03,17.06,17.02,17.06,79426.0,13.0643,13.0873,13.0566,13.0873,79426.0
2015-08-31 10:55:00,17.06,17.08,17.04,17.06,83824.0,13.0873,13.1026,13.0719,13.0873,83824.0
2015-08-31 11:00:00,17.06,17.07,17.02,17.05,105468.0,13.0873,13.0949,13.0566,13.0796,105468.0
2015-08-31 11:05:00,17.04,17.06,17.01,17.04,98982.0,13.0719,13.0873,13.0489,13.0719,98982.0
2015-08-31 11:10:00,17.04,17.06,17.03,17.05,51912.0,13.0719,13.0873,13.0643,13.0796,51912.0
2015-08-31 11:15:00,17.05,17.11,17.05,17.1,166270.0,13.0796,13.1256,13.0796,13.118,166270.0
2015-08-31 11:20:00,17.1,17.13,17.09,17.12,41746.0,13.118,13.141,13.1103,13.1333,41746.0
2015-08-31 11:25:00,17.12,17.16,17.1,17.11,200461.0,13.1333,13.164,13.118,13.1256,200461.0
2015-08-31 11:30:00,17.11,17.13,17.09,17.12,85901.0,13.1256,13.141,13.1103,13.1333,85901.0
2015-08-31 11:35:00,17.11,17.15,17.09,17.15,74309.0,13.1256,13.1563,13.1103,13.1563,74309.0
2015-08-31 11:40:00,17.15,17.23,17.15,17.21,142278.0,13.1563,13.2177,13.1563,13.2023,142278.0
2015-08-31 11:45:00,17.22,17.22,17.19,17.21,105832.0,13.21,13.21,13.187,13.2023,105832.0
2015-08-31 11:50:00,17.21,17.22,17.17,17.21,105028.0,13.2023,13.21,13.1717,13.2023,105028.0
2015-08-31 11:55:00,17.2,17.21,17.16,17.2,129721.0,13.1947,13.2023,13.164,13.1947,129721.0
2015-08-31 12:00:00,17.2,17.23,17.18,17.23,73937.0,13.1947,13.2177,13.1793,13.2177,73937.0
2015-08-31 12:05:00,17.23,17.23,17.21,17.22,50854.0,13.2177,13.2177,13.2023,13.21,50854.0
2015-08-31 12:10:00,17.21,17.24,17.2,17.23,64787.0,13.2023,13.2254,13.1947,13.2177,64787.0
2015-08-31 12:15:00,17.22,17.24,17.2,17.23,59154.0,13.21,13.2254,13.1947,13.2177,59154.0
2015-08-31 12:20:00,17.23,17.25,17.22,17.22,37493.0,13.2177,13.233,13.21,13.21,37493.0
2015-08-31 12:25:00,17.23,17.26,17.22,17.25,34524.0,13.2177,13.2407,13.21,13.233,34524.0
2015-08-31 12:30:00,17.25,17.27,17.23,17.25,34209.0,13.233,13.2484,13.2177,13.233,34209.0
2015-08-31 12:35:00,17.25,17.25,17.23,17.24,41806.0,13.233,13.233,13.2177,13.2254,41806.0
2015-08-31 12:40:00,17.24,17.24,17.2,17.23,50780.0,13.2254,13.2254,13.1947,13.2177,50780.0
2015-08-31 12:45:00,17.23,17.25,17.23,17.25,75590.0,13.2177,13.233,13.2177,13.233,75590.0
2015-08-31 12:50:00,17.25,17.27,17.24,17.27,59772.0,13.233,13.2484,13.2254,13.2484,59772.0
2015-08-31 12:55:00,17.26,17.27,17.24,17.25,122097.0,13.2407,13.2484,13.2254,13.233,122097.0
2015-08-31 13:00:00,17.25,17.27,17.24,17.26,89185.0,13.233,13.2484,13.2254,13.2407,89185.0
2015-08-31 13:05:00,17.26,17.27,17.25,17.26,35696.0,13.2407,13.2484,13.233,13.2407,35696.0
2015-08-31 13:10:00,17.26,17.27,17.24,17.24,31988.0,13.2407,13.2484,13.2254,13.2254,31988.0
2015-08-31 13:15:00,17.24,17.26,17.24,17.25,71192.0,13.2254,13.2407,13.2254,13.233,71192.0
2015-08-31 13:20:00,17.26,17.26,17.2,17.21,68606.0,13.2407,13.2407,13.1947,13.2023,68606.0
2015-08-31 13:25:00,17.21,17.23,17.21,17.22,37538.0,13.2023,13.2177,13.2023,13.21,37538.0
2015-08-31 13:30:00,17.21,17.23,17.17,17.18,70764.0,13.2023,13.2177,13.1717,13.1793,70764.0
2015-08-31 13:35:00,17.18,17.19,17.17,17.18,25856.0,13.1793,13.187,13.1717,13.1793,25856.0
2015-08-31 13:40:00,17.17,17.19,17.16,17.19,31512.0,13.1717,13.187,13.164,13.187,31512.0
2015-08-31 13:45:00,17.19,17.19,17.15,17.16,54299.0,13.187,13.187,13.1563,13.164,54299.0
2015-08-31 13:50:00,17.16,17.17,17.14,17.15,80374.0,13.164,13.1717,13.1486,13.1563,80374.0
2015-08-31 13:55:00,17.15,17.16,17.13,17.14,61964.0,13.1563,13.164,13.141,13.1486,61964.0
2015-08-31 14:00:00,17.15,17.17,17.15,17.16,76053.0,13.1563,13.1717,13.1563,13.164,76053.0
2015-08-31 14:05:00,17.16,17.18,17.16,17.17,97706.0,13.164,13.1793,13.164,13.1717,97706.0
2015-08-31 14:10:00,17.17,17.17,17.11,17.12,65867.0,13.1717,13.1717,13.1256,13.1333,65867.0
2015-08-31 14:15:00,17.11,17.12,17.09,17.11,40376.0,13.1256,13.1333,13.1103,13.1256,40376.0
2015-08-31 14:20:00,17.11,17.14,17.1,17.14,34306.0,13.1256,13.1486,13.118,13.1486,34306.0
2015-08-31 14:25:00,17.14,17.16,17.13,17.16,54083.0,13.1486,13.164,13.141,13.164,54083.0
2015-08-31 14:30:00,17.16,17.2,17.15,17.2,197311.0,13.164,13.1947,13.1563,13.1947,197311.0
2015-08-31 14:35:00,17.19,17.2,17.18,17.19,117698.0,13.187,13.1947,13.1793,13.187,117698.0
2015-08-31 14:40:00,17.19,17.19,17.16,17.16,46351.0,13.187,13.187,13.164,13.164,46351.0
2015-08-31 14:45:00,17.16,17.17,17.14,17.16,133633.0,13.164,13.1717,13.1486,13.164,133633.0
2015-08-31 14:50:00,17.15,17.16,17.13,17.14,181228.0,13.1563,13.164,13.141,13.1486,181228.0
2015-08-31 14:55:00,17.13,17.16,17.13,17.15,38055.0,13.141,13.164,13.141,13.1563,38055.0
2015-08-31 15:00:00,17.16,17.17,17.13,17.13,141337.0,13.164,13.1717,13.141,13.141,141337.0
2015-08-31 15:05:00,17.13,17.2,17.13,17.2,138190.0,13.141,13.1947,13.141,13.1947,138190.0
2015-08-31 15:10:00,17.2,17.22,17.19,17.21,82565.0,13.1947,13.21,13.187,13.2023,82565.0
2015-08-31 15:15:00,17.21,17.21,17.18,17.18,149463.0,13.2023,13.2023,13.1793,13.1793,149463.0
2015-08-31 15:20:00,17.18,17.2,17.17,17.19,203515.0,13.1793,13.1947,13.1717,13.187,203515.0
2015-08-31 15:25:00,17.19,17.2,17.18,17.2,219151.0,13.187,13.1947,13.1793,13.1947,219151.0
2015-08-31 15:30:00,17.2,17.25,17.19,17.23,285441.0,13.1947,13.233,13.187,13.2177,285441.0
2015-08-31 15:35:00,17.22,17.22,17.17,17.17,123544.0,13.21,13.21,13.1717,13.1717,123544.0
2015-08-31 15:40:00,17.17,17.25,17.17,17.25,372306.0,13.1717,13.233,13.1717,13.233,372306.0
2015-08-31 15:45:00,17.25,17.27,17.21,17.22,235767.0,13.233,13.2484,13.2023,13.21,235767.0
2015-08-31 15:50:00,17.23,17.23,17.2,17.21,181041.0,13.2177,13.2177,13.1947,13.2023,181041.0
2015-08-31 15:55:00,17.22,17.23,17.18,17.2,574971.0,13.21,13.2177,13.1793,13.1947,574971.0
2015-09-01 09:30:00,16.77,16.82,16.69,16.8,256060.0,12.8648,12.9032,12.8034,12.8878,256060.0
2015-09-01 09:35:00,16.8,16.86,16.76,16.86,126633.0,12.8878,12.9339,12.8571,12.9339,126633.0
2015-09-01 09:40:00,16.85,16.89,16.79,16.88,143094.0,12.9262,12.9569,12.8802,12.9492,143094.0
2015-09-01 09:45:00,16.88,16.9,16.81,16.87,340668.0,12.9492,12.9645,12.8955,12.9415,340668.0
2015-09-01 09:50:00,16.87,16.88,16.83,16.85,235003.0,12.9415,12.9492,12.9108,12.9262,235003.0
2015-09-01 09:55:00,16.85,16.86,16.78,16.78,101514.0,12.9262,12.9339,12.8725,12.8725,101514.0
2015-09-01 10:00:00,16.78,16.8,16.71,16.71,113244.0,12.8725,12.8878,12.8188,12.8188,113244.0
2015-09-01 10:05:00,16.71,16.73,16.67,16.72,120219.0,12.8188,12.8341,12.7881,12.8265,120219.0
2015-09-01 10:10:00,16.71,16.74,16.69,16.73,108839.0,12.8188,12.8418,12.8034,12.8341,108839.0
2015-09-01 10:15:00,16.73,16.81,16.72,16.76,94850.0,12.8341,12.8955,12.8265,12.8571,94850.0
2015-09-01 10:20:00,16.76,16.76,16.71,16.72,89350.0,12.8571,12.8571,12.8188,12.8265,89350.0
2015-09-01 10:25:00,16.72,16.81,16.72,16.81,79396.0,12.8265,12.8955,12.8265,12.8955,79396.0
2015-09-01 10:30:00,16.81,16.81,16.75,16.79,170451.0,12.8955,12.8955,12.8495,12.8802,170451.0
2015-09-01 10:35:00,16.79,16.85,16.79,16.8,116931.0,12.8802,12.9262,12.8802,12.8878,116931.0
2015-09-01 10:40:00,16.8,16.81,16.73,16.76,171863.0,12.8878,12.8955,12.8341,12.8571,171863.0
2015-09-01 10:45:00,16.76,16.76,16.72,16.73,104451.0,12.8571,12.8571,12.8265,12.8341,104451.0
2015-09-01 10:50:00,16.74,16.74,16.68,16.69,147692.0,12.8418,12.8418,12.7958,12.8034,147692.0
2015-09-01 10:55:00,16.69,16.72,16.68,16.72,106937.0,12.8034,12.8265,12.7958,12.8265,106937.0
2015-09-01 11:00:00,16.73,16.74,16.68,16.71,75440.0,12.8341,12.8418,12.7958,12.8188,75440.0
2015-09-01 11:05:00,16.69,16.76,16.69,16.76,62795.0,12.8034,12.8571,12.8034,12.8571,62795.0
2015-09-01 11:10:00,16.75,16.79,16.74,16.78,67537.0,12.8495,12.8802,12.8418,12.8725,67537.0
2015-09-01 11:15:00,16.78,16.84,16.76,16.84,115320.0,12.8725,12.9185,12.8571,12.9185,115320.0
2015-09-01 11:20:00,16.84,16.85,16.82,16.84,73481.0,12.9185,12.9262,12.9032,12.9185,73481.0
2015-09-01 11:25:00,16.83,16.83,16.76,16.78,68986.0,12.9108,12.9108,12.8571,12.8725,68986.0
2015-09-01 11:30:00,16.77,16.79,16.74,16.78,80875.0,12.8648,12.8802,12.8418,12.8725,80875.0
2015-09-01 11:35:00,16.78,16.8,16.75,16.8,82026.0,12.8725,12.8878,12.8495,12.8878,82026.0
2015-09-01 11:40:00,16.8,16.8,16.75,16.76,75299.0,12.8878,12.8878,12.8495,12.8571,75299.0
2015-09-01 11:45:00,16.77,16.79,16.76,16.79,56538.0,12.8648,12.8802,12.8571,12.8802,56538.0
2015-09-01 11:50:00,16.78,16.81,16.75,16.8,58933.0,12.8725,12.8955,12.8495,12.8878,58933.0
2015-09-01 11:55:00,16.79,16.81,16.77,16.78,70345.0,12.8802,12.8955,12.8648,12.8725,70345.0
2015-09-01 12:00:00,16.78,16.79,16.72,16.73,60498.0,12.8725,12.8802,12.8265,12.8341,60498.0
2015-09-01 12:05:00,16.73,16.73,16.71,16.72,52200.0,12.8341,12.8341,12.8188,12.8265,52200.0
2015-09-01 12:10:00,16.71,16.73,16.71,16.73,27446.0,12.8188,12.8341,12.8188,12.8341,27446.0
2015-09-01 12:15:00,16.72,16.75,16.72,16.75,94766.0,12.8265,12.8495,12.8265,12.8495,94766.0
2015-09-01 12:20:00,16.74,16.75,16.72,16.72,62360.0,12.8418,12.8495,12.8265,12.8265,62360.0
2015-09-01 12:25:00,16.72,16.73,16.7,16.7,93621.0,12.8265,12.8341,12.8111,12.8111,93621.0
2015-09-01 12:30:00,16.7,16.75,16.69,16.74,333324.0,12.8111,12.8495,12.8034,12.8418,333324.0
2015-09-01 12:35:00,16.74,16.75,16.72,16.74,30799.0,12.8418,12.8495,12.8265,12.8418,30799.0
2015-09-01 12:40:00,16.74,16.76,16.69,16.72,158570.0,12.8418,12.8571,12.8034,12.8265,158570.0
2015-09-01 12:45:00,16.72,16.73,16.7,16.71,41834.0,12.8265,12.8341,12.8111,12.8188,41834.0
2015-09-01 12:50:00,16.7,16.71,16.67,16.7,57108.0,12.8111,12.8188,12.7881,12.8111,57108.0
2015-09-01 12:55:00,16.7,16.71,16.68,16.69,84813.0,12.8111,12.8188,12.7958,12.8034,84813.0
2015-09-01 13:00:00,16.68,16.76,16.68,16.75,83489.0,12.7958,12.8571,12.7958,12.8495,83489.0
2015-09-01 13:05:00,16.75,16.75,16.69,16.7,72107.0,12.8495,12.8495,12.8034,12.8111,72107.0
2015-09-01 13:10:00,16.7,16.72,16.67,16.68,124589.0,12.8111,12.8265,12.7881,12.7958,124589.0
2015-09-01 13:15:00,16.68,16.73,16.67,16.7,86638.0,12.7958,12.8341,12.7881,12.8111,86638.0
2015-09-01 13:20:00,16.69,16.72,16.69,16.71,58718.0,12.8034,12.8265,12.8034,12.8188,58718.0
2015-09-01 13:25:00,16.71,16.78,16.71,16.77,154238.0,12.8188,12.8725,12.8188,12.8648,154238.0
2015-09-01 13:30:00,16.76,16.78,16.74,16.74,75907.0,12.8571,12.8725,12.8418,12.8418,75907.0
2015-09-01 13:35:00,16.74,16.76,16.73,16.75,80367.0,12.8418,12.8571,12.8341,12.8495,80367.0
2015-09-01 13:40:00,16.75,16.76,16.73,16.75,59675.0,12.8495,12.8571,12.8341,12.8495,59675.0
2015-09-01 13:45:00,16.76,16.77,16.74,16.74,79922.0,12.8571,12.8648,12.8418,12.8418,79922.0
2015-09-01 13:50:00,16.75,16.78,16.74,16.77,69184.0,12.8495,12.8725,12.8418,12.8648,69184.0
2015-09-01 13:55:00,16.77,16.78,16.75,16.78,89823.0,12.8648,12.8725,12.8495,12.8725,89823.0
2015-09-01 14:00:00,16.77,16.78,16.72,16.73,108311.0,12.8648,12.8725,12.8265,12.8341,108311.0
2015-09-01 14:05:00,16.74,16.74,16.71,16.73,72095.0,12.8418,12.8418,12.8188,12.8341,72095.0
2015-09-01 14:10:00,16.72,16.73,16.7,16.73,69237.0,12.8265,12.8341,12.8111,12.8341,69237.0
2015-09-01 14:15:00,16.73,16.73,16.67,16.68,81211.0,12.8341,12.8341,12.7881,12.7958,81211.0
2015-09-01 14:20:00,16.68,16.72,16.67,16.71,244710.0,12.7958,12.8265,12.7881,12.8188,244710.0
2015-09-01 14:25:00,16.71,16.73,16.68,16.69,141219.0,12.8188,12.8341,12.7958,12.8034,141219.0
2015-09-01 14:30:00,16.69,16.75,16.68,16.74,236701.0,12.8034,12.8495,12.7958,12.8418,236701.0
2015-09-01 14:35:00,16.74,16.79,16.73,16.79,81404.0,12.8418,12.8802,12.8341,12.8802,81404.0
2015-09-01 14:40:00,16.79,16.8,16.74,16.75,156865.0,12.8802,12.8878,12.8418,12.8495,156865.0
2015-09-01 14:45:00,16.74,16.77,16.74,16.75,136746.0,12.8418,12.8648,12.8418,12.8495,136746.0
2015-09-01 14:50:00,16.75,16.81,16.74,16.75,196451.0,12.8495,12.8955,12.8418,12.8495,196451.0
2015-09-01 14:55:00,16.75,16.77,16.74,16.75,152058.0,12.8495,12.8648,12.8418,12.8495,152058.0
2015-09-01 15:00:00,16.75,16.77,16.71,16.73,246928.0,12.8495,12.8648,12.8188,12.8341,246928.0
2015-09-01 15:05:00,16.72,16.74,16.7,16.73,157582.0,12.8265,12.8418,12.8111,12.8341,157582.0
2015-09-01 15:10:00,16.72,16.75,16.7,16.73,189958.0,12.8265,12.8495,12.8111,12.8341,189958.0
2015-09-01 15:15:00,16.72,16.73,16.69,16.7,246243.0,12.8265,12.8341,12.8034,12.8111,246243.0
2015-09-01 15:20:00,16.7,16.74,16.69,16.73,408109.0,12.8111,12.8418,12.8034,12.8341,408109.0
2015-09-01 15:25:00,16.73,16.74,16.66,16.67,339553.0,12.8341,12.8418,12.7804,12.7881,339553.0
2015-09-01 15:30:00,16.67,16.69,16.66,16.67,149222.0,12.7881,12.8034,12.7804,12.7881,149222.0
2015-09-01 15:35:00,16.67,16.67,16.62,16.63,236594.0,12.7881,12.7881,12.7497,12.7574,236594.0
2015-09-01 15:40:00,16.62,16.63,16.57,16.62,612110.0,12.7497,12.7574,12.7114,12.7497,612110.0
2015-09-01 15:45:00,16.62,16.67,16.59,16.64,767499.0,12.7497,12.7881,12.7267,12.7651,767499.0
2015-09-01 15:50:00,16.64,16.68,16.63,16.66,723579.0,12.7651,12.7958,12.7574,12.7804,723579.0
2015-09-01 15:55:00,16.66,16.72,16.64,16.71,1493233.0,12.7804,12.8265,12.7651,12.8188,1493233.0
2015-09-02 09:30:00,17.0,17.0,16.85,16.87,207172.0,13.0413,13.0413,12.9262,12.9415,207172.0
2015-09-02 09:35:00,16.87,16.87,16.79,16.82,114309.0,12.9415,12.9415,12.8802,12.9032,114309.0
2015-09-02 09:40:00,16.82,16.84,16.76,16.77,112191.0,12.9032,12.9185,12.8571,12.8648,112191.0
2015-09-02 09:45:00,16.76,16.85,16.75,16.84,81295.0,12.8571,12.9262,12.8495,12.9185,81295.0
2015-09-02 09:50:00,16.84,16.91,16.84,16.9,187524.0,12.9185,12.9722,12.9185,12.9645,187524.0
2015-09-02 09:55:00,16.91,16.91,16.83,16.84,116384.0,12.9722,12.9722,12.9108,12.9185,116384.0
2015-09-02 10:00:00,16.84,16.89,16.82,16.83,109292.0,12.9185,12.9569,12.9032,12.9108,109292.0
2015-09-02 10:05:00,16.84,16.89,16.83,16.87,94474.0,12.9185,12.9569,12.9108,12.9415,94474.0
2015-09-02 10:10:00,16.86,16.86,16.8,16.83,84848.0,12.9339,12.9339,12.8878,12.9108,84848.0
2015-09-02 10:15:00,16.83,16.85,16.76,16.76,71434.0,12.9108,12.9262,12.8571,12.8571,71434.0
2015-09-02 10:20:00,16.76,16.79,16.76,16.79,65742.0,12.8571,12.8802,12.8571,12.8802,65742.0
2015-09-02 10:25:00,16.79,16.81,16.76,16.77,45728.0,12.8802,12.8955,12.8571,12.8648,45728.0
2015-09-02 10:30:00,16.76,16.77,16.71,16.73,106455.0,12.8571,12.8648,12.8188,12.8341,106455.0
2015-09-02 10:35:00,16.74,16.75,16.69,16.69,219603.0,12.8418,12.8495,12.8034,12.8034,219603.0
2015-09-02 10:40:00,16.69,16.72,16.69,16.7,197126.0,12.8034,12.8265,12.8034,12.8111,197126.0
2015-09-02 10:45:00,16.7,16.7,16.65,16.67,150490.0,12.8111,12.8111,12.7728,12.7881,150490.0
2015-09-02 10:50:00,16.68,16.72,16.67,16.71,85063.0,12.7958,12.8265,12.7881,12.8188,85063.0
2015-09-02 10:55:00,16.71,16.77,16.71,16.76,39950.0,12.8188,12.8648,12.8188,12.8571,39950.0
2015-09-02 11:00:00,16.77,16.8,16.75,16.79,107164.0,12.8648,12.8878,12.8495,12.8802,107164.0
2015-09-02 11:05:00,16.8,16.82,16.79,16.81,63327.0,12.8878,12.9032,12.8802,12.8955,63327.0
2015-09-02 11:10:00,16.81,16.82,16.79,16.79,50662.0,12.8955,12.9032,12.8802,12.8802,50662.0
2015-09-02 11:15:00,16.78,16.83,16.76,16.82,71435.0,12.8725,12.9108,12.8571,12.9032,71435.0
2015-09-02 11:20:00,16.82,16.85,16.81,16.84,52600.0,12.9032,12.9262,12.8955,12.9185,52600.0
2015-09-02 11:25:00,16.85,16.86,16.81,16.83,65935.0,12.9262,12.9339,12.8955,12.9108,65935.0
2015-09-02 11:30:00,16.83,16.84,16.79,16.8,60051.0,12.9108,12.9185,12.8802,12.8878,60051.0
2015-09-02 11:35:00,16.8,16.8,16.76,16.78,60001.0,12.8878,12.8878,12.8571,12.8725,60001.0
2015-09-02 11:40:00,16.78,16.81,16.77,16.8,35278.0,12.8725,12.8955,12.8648,12.8878,35278.0
2015-09-02 11:45:00,16.8,16.82,16.76,16.76,64168.0,12.8878,12.9032,12.8571,12.8571,64168.0
2015-09-02 11:50:00,16.76,16.77,16.71,16.72,70789.0,12.8571,12.8648,12.8188,12.8265,70789.0
2015-09-02 11:55:00,16.71,16.74,16.7,16.74,39794.0,12.8188,12.8418,12.8111,12.8418,39794.0
2015-09-02 12:00:00,16.73,16.76,16.72,16.73,73783.0,12.8341,12.8571,12.8265,12.8341,73783.0
2015-09-02 12:05:00,16.74,16.77,16.73,16.76,157518.0,12.8418,12.8648,12.8341,12.8571,157518.0
2015-09-02 12:10:00,16.76,16.78,16.75,16.78,43611.0,12.8571,12.8725,12.8495,12.8725,43611.0
2015-09-02 12:15:00,16.78,16.79,16.77,16.79,42525.0,12.8725,12.8802,12.8648,12.8802,42525.0
2015-09-02 12:20:00,16.79,16.83,16.79,16.82,94790.0,12.8802,12.9108,12.8802,12.9032,94790.0
2015-09-02 12:25:00,16.82,16.85,16.82,16.82,60564.0,12.9032,12.9262,12.9032,12.9032,60564.0
2015-09-02 12:30:00,16.82,16.85,16.82,16.82,45324.0,12.9032,12.9262,12.9032,12.9032,45324.0
2015-09-02 12:35:00,16.82,16.86,16.82,16.86,49492.0,12.9032,12.9339,12.9032,12.9339,49492.0
2015-09-02 12:40:00,16.85,16.9,16.85,16.88,102175.0,12.9262,12.9645,12.9262,12.9492,102175.0
2015-09-02 12:45:00,16.89,16.93,16.88,16.93,74195.0,12.9569,12.9876,12.9492,12.9876,74195.0
2015-09-02 12:50:00,16.93,16.93,16.88,16.89,79329.0,12.9876,12.9876,12.9492,12.9569,79329.0
2015-09-02 12:55:00,16.9,16.93,16.89,16.91,66271.0,12.9645,12.9876,12.9569,12.9722,66271.0
2015-09-02 13:00:00,16.91,16.93,16.88,16.89,43079.0,12.9722,12.9876,12.9492,12.9569,43079.0
2015-09-02 13:05:00,16.89,16.9,16.86,16.88,50479.0,12.9569,12.9645,12.9339,12.9492,50479.0
2015-09-02 13:10:00,16.88,16.9,16.87,16.9,43916.0,12.9492,12.9645,12.9415,12.9645,43916.0
2015-09-02 13:15:00,16.89,16.9,16.87,16.87,41357.0,12.9569,12.9645,12.9415,12.9415,41357.0
2015-09-02 13:20:00,16.88,16.94,16.87,16.92,89286.0,12.9492,12.9952,12.9415,12.9799,89286.0
2015-09-02 13:25:00,16.92,16.95,16.91,16.95,89766.0,12.9799,13.0029,12.9722,13.0029,89766.0
2015-09-02 13:30:00,16.94,16.95,16.92,16.93,77479.0,12.9952,13.0029,12.9799,12.9876,77479.0
2015-09-02 13:35:00,16.93,16.93,16.9,16.91,55953.0,12.9876,12.9876,12.9645,12.9722,55953.0
2015-09-02 13:40:00,16.9,16.93,16.9,16.92,96624.0,12.9645,12.9876,12.9645,12.9799,96624.0
2015-09-02 13:45:00,16.92,16.94,16.92,16.94,19278.0,12.9799,12.9952,12.9799,12.9952,19278.0
2015-09-02 13:50:00,16.94,16.94,16.9,16.93,87249.0,12.9952,12.9952,12.9645,12.9876,87249.0
2015-09-02 13:55:00,16.92,16.94,16.92,16.93,65670.0,12.9799,12.9952,12.9799,12.9876,65670.0
2015-09-02 14:00:00,16.93,16.96,16.91,16.93,129894.0,12.9876,13.0106,12.9722,12.9876,129894.0
2015-09-02 14:05:00,16.93,16.95,16.92,16.93,103933.0,12.9876,13.0029,12.9799,12.9876,103933.0
2015-09-02 14:10:00,16.93,16.98,16.92,16.96,53593.0,12.9876,13.0259,12.9799,13.0106,53593.0
2015-09-02 14:15:00,16.96,16.97,16.94,16.94,73357.0,13.0106,13.0182,12.9952,12.9952,73357.0
2015-09-02 14:20:00,16.94,16.96,16.93,16.94,51840.0,12.9952,13.0106,12.9876,12.9952,51840.0
2015-09-02 14:25:00,16.94,16.97,16.93,16.94,96403.0,12.9952,13.0182,12.9876,12.9952,96403.0
2015-09-02 14:30:00,16.94,16.94,16.89,16.93,87545.0,12.9952,12.9952,12.9569,12.9876,87545.0
2015-09-02 14:35:00,16.93,16.94,16.89,16.89,92195.0,12.9876,12.9952,12.9569,12.9569,92195.0
2015-09-02 14:40:00,16.9,16.9,16.86,16.87,83385.0,12.9645,12.9645,12.9339,12.9415,83385.0
2015-09-02 14:45:00,16.87,16.87,16.84,16.86,52522.0,12.9415,12.9415,12.9185,12.9339,52522.0
2015-09-02 14:50:00,16.86,16.9,16.85,16.9,38082.0,12.9339,12.9645,12.9262,12.9645,38082.0
2015-09-02 14:55:00,16.9,16.91,16.87,16.91,229600.0,12.9645,12.9722,12.9415,12.9722,229600.0
2015-09-02 15:00:00,16.91,16.94,16.9,16.91,93817.0,12.9722,12.9952,12.9645,12.9722,93817.0
2015-09-02 15:05:00,16.91,16.91,16.86,16.86,100235.0,12.9722,12.9722,12.9339,12.9339,100235.0
2015-09-02 15:10:00,16.86,16.91,16.86,16.88,210491.0,12.9339,12.9722,12.9339,12.9492,210491.0
2015-09-02 15:15:00,16.88,16.88,16.85,16.87,135346.0,12.9492,12.9492,12.9262,12.9415,135346.0
2015-09-02 15:20:00,16.88,16.9,16.87,16.87,119108.0,12.9492,12.9645,12.9415,12.9415,119108.0
2015-09-02 15:25:00,16.88,16.92,16.88,16.89,99533.0,12.9492,12.9799,12.9492,12.9569,99533.0
2015-09-02 15:30:00,16.89,16.92,16.88,16.89,84065.0,12.9569,12.9799,12.9492,12.9569,84065.0
2015-09-02 15:35:00,16.89,16.95,16.88,16.92,176507.0,12.9569,13.0029,12.9492,12.9799,176507.0
2015-09-02 15:40:00,16.92,16.92,16.89,16.89,82916.0,12.9799,12.9799,12.9569,12.9569,82916.0
2015-09-02 15:45:00,16.9,16.94,16.89,16.9,216620.0,12.9645,12.9952,12.9569,12.9645,216620.0
2015-09-02 15:50:00,16.9,16.96,16.9,16.93,188439.0,12.9645,13.0106,12.9645,12.9876,188439.0
2015-09-02 15:55:00,16.94,17.0,16.93,17.0,494180.0,12.9952,13.0413,12.9876,13.0413,494180.0
2015-09-03 09:30:00,17.01,17.21,17.01,17.2,358850.0,13.0489,13.2023,13.0489,13.1947,358850.0
2015-09-03 09:35:00,17.2,17.25,17.2,17.25,181899.0,13.1947,13.233,13.1947,13.233,181899.0
2015-09-03 09:40:00,17.25,17.28,17.22,17.23,222679.0,13.233,13.256,13.21,13.2177,222679.0
2015-09-03 09:45:00,17.23,17.3,17.23,17.3,217237.0,13.2177,13.2714,13.2177,13.2714,217237.0
2015-09-03 09:50:00,17.3,17.37,17.29,17.34,207255.0,13.2714,13.3251,13.2637,13.3021,207255.0
2015-09-03 09:55:00,17.34,17.34,17.3,17.33,133359.0,13.3021,13.3021,13.2714,13.2944,133359.0
2015-09-03 10:00:00,17.33,17.34,17.3,17.31,180019.0,13.2944,13.3021,13.2714,13.2791,180019.0
2015-09-03 10:05:00,17.31,17.42,17.31,17.41,220859.0,13.2791,13.3634,13.2791,13.3558,220859.0
2015-09-03 10:10:00,17.41,17.41,17.34,17.38,153154.0,13.3558,13.3558,13.3021,13.3328,153154.0
2015-09-03 10:15:00,17.38,17.46,17.37,17.46,76219.0,13.3328,13.3941,13.3251,13.3941,76219.0
2015-09-03 10:20:00,17.46,17.48,17.43,17.44,263470.0,13.3941,13.4095,13.3711,13.3788,263470.0
2015-09-03 10:25:00,17.44,17.46,17.42,17.45,326969.0,13.3788,13.3941,13.3634,13.3865,326969.0
2015-09-03 10:30:00,17.45,17.47,17.4,17.43,181745.0,13.3865,13.4018,13.3481,13.3711,181745.0
2015-09-03 10:35:00,17.42,17.46,17.42,17.46,48175.0,13.3634,13.3941,13.3634,13.3941,48175.0
2015-09-03 10:40:00,17.46,17.51,17.45,17.51,193199.0,13.3941,13.4325,13.3865,13.4325,193199.0
2015-09-03 10:45:00,17.51,17.51,17.47,17.51,115449.0,13.4325,13.4325,13.4018,13.4325,115449.0
2015-09-03 10:50:00,17.51,17.55,17.5,17.51,140800.0,13.4325,13.4632,13.4248,13.4325,140800.0
2015-09-03 10:55:00,17.52,17.55,17.51,17.54,59462.0,13.4402,13.4632,13.4325,13.4555,59462.0
2015-09-03 11:00:00,17.55,17.58,17.53,17.58,192858.0,13.4632,13.4862,13.4478,13.4862,192858.0
2015-09-03 11:05:00,17.58,17.62,17.54,17.56,334767.0,13.4862,13.5169,13.4555,13.4708,334767.0
2015-09-03 11:10:00,17.56,17.57,17.49,17.5,85671.0,13.4708,13.4785,13.4171,13.4248,85671.0
2015-09-03 11:15:00,17.5,17.5,17.46,17.49,93141.0,13.4248,13.4248,13.3941,13.4171,93141.0
2015-09-03 11:20:00,17.49,17.49,17.44,17.44,85006.0,13.4171,13.4171,13.3788,13.3788,85006.0
2015-09-03 11:25:00,17.44,17.46,17.43,17.44,82253.0,13.3788,13.3941,13.3711,13.3788,82253.0
2015-09-03 11:30:00,17.44,17.45,17.42,17.42,74727.0,13.3788,13.3865,13.3634,13.3634,74727.0
2015-09-03 11:35:00,17.43,17.44,17.39,17.41,78078.0,13.3711,13.3788,13.3404,13.3558,78078.0
2015-09-03 11:40:00,17.42,17.44,17.41,17.43,53439.0,13.3634,13.3788,13.3558,13.3711,53439.0
2015-09-03 11:45:00,17.43,17.43,17.4,17.4,49077.0,13.3711,13.3711,13.3481,13.3481,49077.0
2015-09-03 11:50:00,17.4,17.41,17.38,17.4,65557.0,13.3481,13.3558,13.3328,13.3481,65557.0
2015-09-03 11:55:00,17.4,17.41,17.39,17.41,28079.0,13.3481,13.3558,13.3404,13.3558,28079.0
2015-09-03 12:00:00,17.4,17.41,17.39,17.39,41094.0,13.3481,13.3558,13.3404,13.3404,41094.0
2015-09-03 12:05:00,17.39,17.42,17.39,17.41,77590.0,13.3404,13.3634,13.3404,13.3558,77590.0
2015-09-03 12:10:00,17.42,17.42,17.37,17.39,71367.0,13.3634,13.3634,13.3251,13.3404,71367.0
2015-09-03 12:15:00,17.4,17.41,17.39,17.41,16917.0,13.3481,13.3558,13.3404,13.3558,16917.0
2015-09-03 12:20:00,17.41,17.41,17.39,17.39,36460.0,13.3558,13.3558,13.3404,13.3404,36460.0
2015-09-03 12:25:00,17.39,17.4,17.39,17.39,14616.0,13.3404,13.3481,13.3404,13.3404,14616.0
2015-09-03 12:30:00,17.39,17.4,17.34,17.36,80209.0,13.3404,13.3481,13.3021,13.3174,80209.0
2015-09-03 12:35:00,17.36,17.36,17.33,17.33,36975.0,13.3174,13.3174,13.2944,13.2944,36975.0
2015-09-03 12:40:00,17.33,17.34,17.3,17.33,55965.0,13.2944,13.3021,13.2714,13.2944,55965.0
2015-09-03 12:45:00,17.33,17.35,17.32,17.34,90894.0,13.2944,13.3097,13.2867,13.3021,90894.0
2015-09-03 12:50:00,17.34,17.35,17.31,17.34,74352.0,13.3021,13.3097,13.2791,13.3021,74352.0
2015-09-03 12:55:00,17.35,17.35,17.31,17.31,52378.0,13.3097,13.3097,13.2791,13.2791,52378.0
2015-09-03 13:00:00,17.31,17.32,17.3,17.32,35909.0,13.2791,13.2867,13.2714,13.2867,35909.0
2015-09-03 13:05:00,17.32,17.32,17.23,17.26,149938.0,13.2867,13.2867,13.2177,13.2407,149938.0
2015-09-03 13:10:00,17.26,17.27,17.24,17.25,53142.0,13.2407,13.2484,13.2254,13.233,53142.0
2015-09-03 13:15:00,17.26,17.29,17.24,17.29,51307.0,13.2407,13.2637,13.2254,13.2637,51307.0
2015-09-03 13:20:00,17.3,17.3,17.28,17.3,67335.0,13.2714,13.2714,13.256,13.2714,67335.0
2015-09-03 13:25:00,17.3,17.34,17.29,17.32,40916.0,13.2714,13.3021,13.2637,13.2867,40916.0
2015-09-03 13:30:00,17.32,17.33,17.29,17.32,78530.0,13.2867,13.2944,13.2637,13.2867,78530.0
2015-09-03 13:35:00,17.31,17.32,17.28,17.29,67360.0,13.2791,13.2867,13.256,13.2637,67360.0
2015-09-03 13:40:00,17.29,17.3,17.24,17.26,103101.0,13.2637,13.2714,13.2254,13.2407,103101.0
2015-09-03 13:45:00,17.26,17.29,17.26,17.27,60847.0,13.2407,13.2637,13.2407,13.2484,60847.0
2015-09-03 13:50:00,17.28,17.28,17.22,17.25,72777.0,13.256,13.256,13.21,13.233,72777.0
2015-09-03 13:55:00,17.26,17.27,17.24,17.24,84104.0,13.2407,13.2484,13.2254,13.2254,84104.0
2015-09-03 14:00:00,17.25,17.25,17.21,17.25,97199.0,13.233,13.233,13.2023,13.233,97199.0
2015-09-03 14:05:00,17.25,17.26,17.2,17.21,62649.0,13.233,13.2407,13.1947,13.2023,62649.0
2015-09-03 14:10:00,17.21,17.24,17.2,17.23,70471.0,13.2023,13.2254,13.1947,13.2177,70471.0
2015-09-03 14:15:00,17.23,17.26,17.22,17.26,70298.0,13.2177,13.2407,13.21,13.2407,70298.0
2015-09-03 14:20:00,17.26,17.26,17.23,17.25,75870.0,13.2407,13.2407,13.2177,13.233,75870.0
2015-09-03 14:25:00,17.26,17.28,17.26,17.28,66644.0,13.2407,13.256,13.2407,13.256,66644.0
2015-09-03 14:30:00,17.28,17.3,17.26,17.27,93059.0,13.256,13.2714,13.2407,13.2484,93059.0
2015-09-03 14:35:00,17.27,17.31,17.25,17.31,68789.0,13.2484,13.2791,13.233,13.2791,68789.0
2015-09-03 14:40:00,17.31,17.34,17.29,17.34,118811.0,13.2791,13.3021,13.2637,13.3021,118811.0
2015-09-03 14:45:00,17.34,17.35,17.31,17.34,171582.0,13.3021,13.3097,13.2791,13.3021,171582.0
2015-09-03 14:50:00,17.35,17.35,17.3,17.31,108646.0,13.3097,13.3097,13.2714,13.2791,108646.0
2015-09-03 14:55:00,17.32,17.32,17.27,17.3,88328.0,13.2867,13.2867,13.2484,13.2714,88328.0
2015-09-03 15:00:00,17.31,17.33,17.3,17.32,126681.0,13.2791,13.2944,13.2714,13.2867,126681.0
2015-09-03 15:05:00,17.33,17.33,17.26,17.28,159496.0,13.2944,13.2944,13.2407,13.256,159496.0
2015-09-03 15:10:00,17.28,17.32,17.27,17.31,118301.0,13.256,13.2867,13.2484,13.2791,118301.0
2015-09-03 15:15:00,17.32,17.33,17.29,17.29,133117.0,13.2867,13.2944,13.2637,13.2637,133117.0
2015-09-03 15:20:00,17.3,17.33,17.29,17.3,128531.0,13.2714,13.2944,13.2637,13.2714,128531.0
2015-09-03 15:25:00,17.3,17.3,17.28,17.29,194395.0,13.2714,13.2714,13.256,13.2637,194395.0
2015-09-03 15:30:00,17.29,17.29,17.24,17.27,193638.0,13.2637,13.2637,13.2254,13.2484,193638.0
2015-09-03 15:35:00,17.26,17.27,17.2,17.23,222218.0,13.2407,13.2484,13.1947,13.2177,222218.0
2015-09-03 15:40:00,17.24,17.27,17.2,17.24,177373.0,13.2254,13.2484,13.1947,13.2254,177373.0
2015-09-03 15:45:00,17.25,17.3,17.23,17.27,293357.0,13.233,13.2714,13.2177,13.2484,293357.0
2015-09-03 15:50:00,17.26,17.3,17.25,17.28,291279.0,13.2407,13.2714,13.233,13.256,291279.0
2015-09-03 15:55:00,17.29,17.32,17.25,17.25,598476.0,13.2637,13.2867,13.233,13.233,598476.0
2015-09-04 09:30:00,17.01,17.16,17.01,17.14,247735.0,13.0489,13.164,13.0489,13.1486,247735.0
2015-09-04 09:35:00,17.13,17.22,17.13,17.19,113499.0,13.141,13.21,13.141,13.187,113499.0
2015-09-04 09:40:00,17.17,17.23,17.16,17.19,202175.0,13.1717,13.2177,13.164,13.187,202175.0
2015-09-04 09:45:00,17.19,17.2,17.07,17.09,104817.0,13.187,13.1947,13.0949,13.1103,104817.0
2015-09-04 09:50:00,17.08,17.08,17.04,17.05,129011.0,13.1026,13.1026,13.0719,13.0796,129011.0
2015-09-04 09:55:00,17.05,17.08,17.04,17.08,89355.0,13.0796,13.1026,13.0719,13.1026,89355.0
2015-09-04 10:00:00,17.07,17.12,17.06,17.12,74558.0,13.0949,13.1333,13.0873,13.1333,74558.0
2015-09-04 10:05:00,17.11,17.12,17.09,17.12,54401.0,13.1256,13.1333,13.1103,13.1333,54401.0
2015-09-04 10:10:00,17.11,17.13,17.08,17.1,58733.0,13.1256,13.141,13.1026,13.118,58733.0
2015-09-04 10:15:00,17.09,17.11,17.06,17.07,55336.0,13.1103,13.1256,13.0873,13.0949,55336.0
2015-09-04 10:20:00,17.06,17.09,17.06,17.07,58388.0,13.0873,13.1103,13.0873,13.0949,58388.0
2015-09-04 10:25:00,17.08,17.11,17.04,17.1,61950.0,13.1026,13.1256,13.0719,13.118,61950.0
2015-09-04 10:30:00,17.11,17.14,17.1,17.12,51069.0,13.1256,13.1486,13.118,13.1333,51069.0
2015-09-04 10:35:00,17.12,17.14,17.1,17.14,50464.0,13.1333,13.1486,13.118,13.1486,50464.0
2015-09-04 10:40:00,17.14,17.15,17.1,17.12,93814.0,13.1486,13.1563,13.118,13.1333,93814.0
2015-09-04 10:45:00,17.12,17.13,17.1,17.1,60750.0,13.1333,13.141,13.118,13.118,60750.0
2015-09-04 10:50:00,17.11,17.12,17.09,17.12,56068.0,13.1256,13.1333,13.1103,13.1333,56068.0
2015-09-04 10:55:00,17.11,17.13,17.09,17.13,53319.0,13.1256,13.141,13.1103,13.141,53319.0
2015-09-04 11:00:00,17.13,17.19,17.13,17.17,152731.0,13.141,13.187,13.141,13.1717,152731.0
2015-09-04 11:05:00,17.16,17.21,17.16,17.2,132108.0,13.164,13.2023,13.164,13.1947,132108.0
2015-09-04 11:10:00,17.2,17.23,17.19,17.23,94458.0,13.1947,13.2177,13.187,13.2177,94458.0
2015-09-04 11:15:00,17.23,17.24,17.22,17.22,55763.0,13.2177,13.2254,13.21,13.21,55763.0
2015-09-04 11:20:00,17.23,17.25,17.2,17.25,150731.0,13.2177,13.233,13.1947,13.233,150731.0
2015-09-04 11:25:00,17.24,17.29,17.23,17.28,239094.0,13.2254,13.2637,13.2177,13.256,239094.0
2015-09-04 11:30:00,17.27,17.28,17.24,17.25,98703.0,13.2484,13.256,13.2254,13.233,98703.0
2015-09-04 11:35:00,17.25,17.27,17.24,17.25,139050.0,13.233,13.2484,13.2254,13.233,139050.0
2015-09-04 11:40:00,17.25,17.27,17.24,17.25,172091.0,13.233,13.2484,13.2254,13.233,172091.0
2015-09-04 11:45:00,17.25,17.28,17.24,17.27,63541.0,13.233,13.256,13.2254,13.2484,63541.0
2015-09-04 11:50:00,17.28,17.28,17.24,17.26,76921.0,13.256,13.256,13.2254,13.2407,76921.0
2015-09-04 11:55:00,17.25,17.26,17.24,17.25,69338.0,13.233,13.2407,13.2254,13.233,69338.0
2015-09-04 12:00:00,17.25,17.26,17.24,17.26,57471.0,13.233,13.2407,13.2254,13.2407,57471.0
2015-09-04 12:05:00,17.26,17.27,17.24,17.27,171662.0,13.2407,13.2484,13.2254,13.2484,171662.0
2015-09-04 12:10:00,17.27,17.27,17.24,17.24,120742.0,13.2484,13.2484,13.2254,13.2254,120742.0
2015-09-04 12:15:00,17.25,17.26,17.21,17.22,55540.0,13.233,13.2407,13.2023,13.21,55540.0
2015-09-04 12:20:00,17.23,17.23,17.22,17.23,47405.0,13.2177,13.2177,13.21,13.2177,47405.0
2015-09-04 12:25:00,17.23,17.24,17.22,17.23,180507.0,13.2177,13.2254,13.21,13.2177,180507.0
2015-09-04 12:30:00,17.23,17.28,17.23,17.26,148506.0,13.2177,13.256,13.2177,13.2407,148506.0
2015-09-04 12:35:00,17.27,17.27,17.24,17.26,50735.0,13.2484,13.2484,13.2254,13.2407,50735.0
2015-09-04 12:40:00,17.26,17.26,17.24,17.25,49873.0,13.2407,13.2407,13.2254,13.233,49873.0
2015-09-04 12:45:00,17.25,17.28,17.24,17.28,76268.0,13.233,13.256,13.2254,13.256,76268.0
2015-09-04 12:50:00,17.27,17.28,17.24,17.26,61853.0,13.2484,13.256,13.2254,13.2407,61853.0
2015-09-04 12:55:00,17.26,17.26,17.24,17.25,63365.0,13.2407,13.2407,13.2254,13.233,63365.0
2015-09-04 13:00:00,17.24,17.26,17.22,17.24,135977.0,13.2254,13.2407,13.21,13.2254,135977.0
2015-09-04 13:05:00,17.25,17.27,17.24,17.26,105559.0,13.233,13.2484,13.2254,13.2407,105559.0
2015-09-04 13:10:00,17.25,17.27,17.25,17.26,69710.0,13.233,13.2484,13.233,13.2407,69710.0
2015-09-04 13:15:00,17.25,17.28,17.25,17.27,74677.0,13.233,13.256,13.233,13.2484,74677.0
2015-09-04 13:20:00,17.27,17.28,17.24,17.25,168451.0,13.2484,13.256,13.2254,13.233,168451.0
2015-09-04 13:25:00,17.25,17.27,17.25,17.27,34496.0,13.233,13.2484,13.233,13.2484,34496.0
2015-09-04 13:30:00,17.27,17.28,17.25,17.28,63438.0,13.2484,13.256,13.233,13.256,63438.0
2015-09-04 13:35:00,17.28,17.28,17.25,17.26,52557.0,13.256,13.256,13.233,13.2407,52557.0
2015-09-04 13:40:00,17.27,17.27,17.23,17.23,85420.0,13.2484,13.2484,13.2177,13.2177,85420.0
2015-09-04 13:45:00,17.24,17.25,17.21,17.22,71446.0,13.2254,13.233,13.2023,13.21,71446.0
2015-09-04 13:50:00,17.21,17.24,17.21,17.21,53697.0,13.2023,13.2254,13.2023,13.2023,53697.0
2015-09-04 13:55:00,17.21,17.22,17.19,17.21,164802.0,13.2023,13.21,13.187,13.2023,164802.0
2015-09-04 14:00:00,17.21,17.22,17.21,17.21,48976.0,13.2023,13.21,13.2023,13.2023,48976.0
2015-09-04 14:05:00,17.21,17.22,17.21,17.22,74380.0,13.2023,13.21,13.2023,13.21,74380.0
2015-09-04 14:10:00,17.21,17.24,17.21,17.24,49162.0,13.2023,13.2254,13.2023,13.2254,49162.0
2015-09-04 14:15:00,17.24,17.24,17.19,17.19,115546.0,13.2254,13.2254,13.187,13.187,115546.0
2015-09-04 14:20:00,17.19,17.2,17.15,17.16,105069.0,13.187,13.1947,13.1563,13.164,105069.0
2015-09-04 14:25:00,17.16,17.18,17.15,17.16,66443.0,13.164,13.1793,13.1563,13.164,66443.0
2015-09-04 14:30:00,17.16,17.19,17.16,17.16,65035.0,13.164,13.187,13.164,13.164,65035.0
2015-09-04 14:35:00,17.16,17.17,17.15,17.16,71047.0,13.164,13.1717,13.1563,13.164,71047.0
2015-09-04 14:40:00,17.17,17.2,17.17,17.19,78858.0,13.1717,13.1947,13.1717,13.187,78858.0
2015-09-04 14:45:00,17.19,17.22,17.19,17.21,63195.0,13.187,13.21,13.187,13.2023,63195.0
2015-09-04 14:50:00,17.21,17.22,17.19,17.2,146401.0,13.2023,13.21,13.187,13.1947,146401.0
2015-09-04 14:55:00,17.2,17.22,17.19,17.21,115292.0,13.1947,13.21,13.187,13.2023,115292.0
2015-09-04 15:00:00,17.22,17.25,17.22,17.24,150902.0,13.21,13.233,13.21,13.2254,150902.0
2015-09-04 15:05:00,17.25,17.25,17.24,17.24,57328.0,13.233,13.233,13.2254,13.2254,57328.0
2015-09-04 15:10:00,17.24,17.25,17.2,17.2,163041.0,13.2254,13.233,13.1947,13.1947,163041.0
2015-09-04 15:15:00,17.2,17.26,17.19,17.25,255310.0,13.1947,13.2407,13.187,13.233,255310.0
2015-09-04 15:20:00,17.25,17.28,17.24,17.26,305870.0,13.233,13.256,13.2254,13.2407,305870.0
2015-09-04 15:25:00,17.26,17.28,17.24,17.27,113611.0,13.2407,13.256,13.2254,13.2484,113611.0
2015-09-04 15:30:00,17.27,17.31,17.25,17.29,163316.0,13.2484,13.2791,13.233,13.2637,163316.0
2015-09-04 15:35:00,17.29,17.32,17.27,17.28,157878.0,13.2637,13.2867,13.2484,13.256,157878.0
2015-09-04 15:40:00,17.27,17.32,17.27,17.28,200176.0,13.2484,13.2867,13.2484,13.256,200176.0
2015-09-04 15:45:00,17.29,17.35,17.28,17.33,359214.0,13.2637,13.3097,13.256,13.2944,359214.0
2015-09-04 15:50:00,17.34,17.34,17.26,17.28,404536.0,13.3021,13.3021,13.2407,13.256,404536.0
2015-09-04 15:55:00,17.29,17.3,17.24,17.24,517598.0,13.2637,13.2714,13.2254,13.2254,517598.0
2015-09-08 09:30:00,17.55,17.68,17.5,17.64,246609.0,13.4632,13.5629,13.4248,13.5322,246609.0
2015-09-08 09:35:00,17.64,17.65,17.56,17.61,143704.0,13.5322,13.5399,13.4708,13.5092,143704.0
2015-09-08 09:40:00,17.61,17.71,17.6,17.67,232229.0,13.5092,13.5859,13.5015,13.5552,232229.0
2015-09-08 09:45:00,17.68,17.68,17.66,17.66,159083.0,13.5629,13.5629,13.5476,13.5476,159083.0
2015-09-08 09:50:00,17.66,17.69,17.64,17.66,171282.0,13.5476,13.5706,13.5322,13.5476,171282.0
2015-09-08 09:55:00,17.65,17.66,17.6,17.61,100673.0,13.5399,13.5476,13.5015,13.5092,100673.0
2015-09-08 10:00:00,17.61,17.64,17.6,17.63,111713.0,13.5092,13.5322,13.5015,13.5245,111713.0
2015-09-08 10:05:00,17.64,17.65,17.57,17.57,98785.0,13.5322,13.5399,13.4785,13.4785,98785.0
2015-09-08 10:10:00,17.57,17.63,17.57,17.61,148929.0,13.4785,13.5245,13.4785,13.5092,148929.0
2015-09-08 10:15:00,17.6,17.66,17.58,17.64,386079.0,13.5015,13.5476,13.4862,13.5322,386079.0
2015-09-08 10:20:00,17.65,17.66,17.62,17.66,131852.0,13.5399,13.5476,13.5169,13.5476,131852.0
2015-09-08 10:25:00,17.65,17.68,17.65,17.68,195094.0,13.5399,13.5629,13.5399,13.5629,195094.0
2015-09-08 10:30:00,17.68,17.71,17.67,17.69,165352.0,13.5629,13.5859,13.5552,13.5706,165352.0
2015-09-08 10:35:00,17.69,17.71,17.68,17.69,96722.0,13.5706,13.5859,13.5629,13.5706,96722.0
2015-09-08 10:40:00,17.68,17.69,17.63,17.64,83382.0,13.5629,13.5706,13.5245,13.5322,83382.0
2015-09-08 10:45:00,17.64,17.66,17.64,17.65,155278.0,13.5322,13.5476,13.5322,13.5399,155278.0
2015-09-08 10:50:00,17.65,17.66,17.63,17.65,74112.0,13.5399,13.5476,13.5245,13.5399,74112.0
2015-09-08 10:55:00,17.64,17.7,17.64,17.69,147252.0,13.5322,13.5782,13.5322,13.5706,147252.0
2015-09-08 11:00:00,17.68,17.7,17.67,17.7,89449.0,13.5629,13.5782,13.5552,13.5782,89449.0
2015-09-08 11:05:00,17.7,17.72,17.69,17.71,124975.0,13.5782,13.5936,13.5706,13.5859,124975.0
2015-09-08 11:10:00,17.72,17.73,17.69,17.7,196502.0,13.5936,13.6013,13.5706,13.5782,196502.0
2015-09-08 11:15:00,17.69,17.73,17.69,17.73,45826.0,13.5706,13.6013,13.5706,13.6013,45826.0
2015-09-08 11:20:00,17.73,17.76,17.72,17.76,230684.0,13.6013,13.6243,13.5936,13.6243,230684.0
2015-09-08 11:25:00,17.76,17.76,17.73,17.74,77015.0,13.6243,13.6243,13.6013,13.6089,77015.0
2015-09-08 11:30:00,17.73,17.76,17.73,17.75,117857.0,13.6013,13.6243,13.6013,13.6166,117857.0
2015-09-08 11:35:00,17.75,17.76,17.74,17.74,76407.0,13.6166,13.6243,13.6089,13.6089,76407.0
2015-09-08 11:40:00,17.74,17.8,17.74,17.79,224623.0,13.6089,13.655,13.6089,13.6473,224623.0
2015-09-08 11:45:00,17.78,17.79,17.74,17.74,54932.0,13.6396,13.6473,13.6089,13.6089,54932.0
2015-09-08 11:50:00,17.74,17.75,17.72,17.72,56643.0,13.6089,13.6166,13.5936,13.5936,56643.0
2015-09-08 11:55:00,17.72,17.75,17.71,17.75,57937.0,13.5936,13.6166,13.5859,13.6166,57937.0
2015-09-08 12:00:00,17.74,17.77,17.73,17.76,87207.0,13.6089,13.6319,13.6013,13.6243,87207.0
2015-09-08 12:05:00,17.77,17.77,17.75,17.76,63731.0,13.6319,13.6319,13.6166,13.6243,63731.0
2015-09-08 12:10:00,17.76,17.78,17.75,17.78,125364.0,13.6243,13.6396,13.6166,13.6396,125364.0
2015-09-08 12:15:00,17.78,17.79,17.76,17.78,108997.0,13.6396,13.6473,13.6243,13.6396,108997.0
2015-09-08 12:20:00,17.77,17.8,17.76,17.8,84858.0,13.6319,13.655,13.6243,13.655,84858.0
2015-09-08 12:25:00,17.8,17.8,17.77,17.8,58279.0,13.655,13.655,13.6319,13.655,58279.0
2015-09-08 12:30:00,17.8,17.8,17.77,17.77,35319.0,13.655,13.655,13.6319,13.6319,35319.0
2015-09-08 12:35:00,17.77,17.78,17.77,17.77,27083.0,13.6319,13.6396,13.6319,13.6319,27083.0
2015-09-08 12:40:00,17.77,17.79,17.77,17.78,83419.0,13.6319,13.6473,13.6319,13.6396,83419.0
2015-09-08 12:45:00,17.78,17.79,17.77,17.77,34012.0,13.6396,13.6473,13.6319,13.6319,34012.0
2015-09-08 12:50:00,17.77,17.78,17.73,17.73,115958.0,13.6319,13.6396,13.6013,13.6013,115958.0
2015-09-08 12:55:00,17.73,17.74,17.7,17.72,113848.0,13.6013,13.6089,13.5782,13.5936,113848.0
2015-09-08 13:00:00,17.72,17.74,17.7,17.7,136036.0,13.5936,13.6089,13.5782,13.5782,136036.0
2015-09-08 13:05:00,17.7,17.73,17.7,17.71,129817.0,13.5782,13.6013,13.5782,13.5859,129817.0
2015-09-08 13:10:00,17.71,17.72,17.69,17.7,51413.0,13.5859,13.5936,13.5706,13.5782,51413.0
2015-09-08 13:15:00,17.69,17.72,17.69,17.69,85238.0,13.5706,13.5936,13.5706,13.5706,85238.0
2015-09-08 13:20:00,17.69,17.7,17.68,17.68,80170.0,13.5706,13.5782,13.5629,13.5629,80170.0
2015-09-08 13:25:00,17.68,17.7,17.67,17.68,76384.0,13.5629,13.5782,13.5552,13.5629,76384.0
2015-09-08 13:30:00,17.68,17.72,17.67,17.72,78436.0,13.5629,13.5936,13.5552,13.5936,78436.0
2015-09-08 13:35:00,17.72,17.74,17.71,17.73,68226.0,13.5936,13.6089,13.5859,13.6013,68226.0
2015-09-08 13:40:00,17.74,17.74,17.73,17.74,16085.0,13.6089,13.6089,13.6013,13.6089,16085.0
2015-09-08 13:45:00,17.73,17.74,17.72,17.72,112496.0,13.6013,13.6089,13.5936,13.5936,112496.0
2015-09-08 13:50:00,17.72,17.74,17.7,17.74,119036.0,13.5936,13.6089,13.5782,13.6089,119036.0
2015-09-08 13:55:00,17.74,17.76,17.73,17.76,103597.0,13.6089,13.6243,13.6013,13.6243,103597.0
2015-09-08 14:00:00,17.76,17.78,17.75,17.75,74803.0,13.6243,13.6396,13.6166,13.6166,74803.0
2015-09-08 14:05:00,17.76,17.77,17.75,17.77,36684.0,13.6243,13.6319,13.6166,13.6319,36684.0
2015-09-08 14:10:00,17.77,17.77,17.74,17.75,65547.0,13.6319,13.6319,13.6089,13.6166,65547.0
2015-09-08 14:15:00,17.74,17.77,17.74,17.77,55383.0,13.6089,13.6319,13.6089,13.6319,55383.0
2015-09-08 14:20:00,17.77,17.79,17.76,17.78,87373.0,13.6319,13.6473,13.6243,13.6396,87373.0
2015-09-08 14:25:00,17.77,17.8,17.77,17.79,101822.0,13.6319,13.655,13.6319,13.6473,101822.0
2015-09-08 14:30:00,17.78,17.8,17.77,17.79,100361.0,13.6396,13.655,13.6319,13.6473,100361.0
2015-09-08 14:35:00,17.79,17.82,17.79,17.8,262367.0,13.6473,13.6703,13.6473,13.655,262367.0
2015-09-08 14:40:00,17.81,17.81,17.79,17.79,51582.0,13.6626,13.6626,13.6473,13.6473,51582.0
2015-09-08 14:45:00,17.79,17.8,17.77,17.78,87194.0,13.6473,13.655,13.6319,13.6396,87194.0
2015-09-08 14:50:00,17.77,17.79,17.77,17.78,45968.0,13.6319,13.6473,13.6319,13.6396,45968.0
2015-09-08 14:55:00,17.79,17.79,17.75,17.76,126532.0,13.6473,13.6473,13.6166,13.6243,126532.0
2015-09-08 15:00:00,17.76,17.78,17.75,17.78,72936.0,13.6243,13.6396,13.6166,13.6396,72936.0
2015-09-08 15:05:00,17.77,17.78,17.75,17.77,109861.0,13.6319,13.6396,13.6166,13.6319,109861.0
2015-09-08 15:10:00,17.77,17.78,17.73,17.73,153777.0,13.6319,13.6396,13.6013,13.6013,153777.0
2015-09-08 15:15:00,17.73,17.75,17.73,17.75,113897.0,13.6013,13.6166,13.6013,13.6166,113897.0
2015-09-08 15:20:00,17.75,17.75,17.72,17.73,147989.0,13.6166,13.6166,13.5936,13.6013,147989.0
2015-09-08 15:25:00,17.74,17.78,17.73,17.76,200255.0,13.6089,13.6396,13.6013,13.6243,200255.0
2015-09-08 15:30:00,17.77,17.77,17.75,17.75,97794.0,13.6319,13.6319,13.6166,13.6166,97794.0
2015-09-08 15:35:00,17.75,17.78,17.75,17.77,264553.0,13.6166,13.6396,13.6166,13.6319,264553.0
2015-09-08 15:40:00,17.77,17.77,17.72,17.73,266862.0,13.6319,13.6319,13.5936,13.6013,266862.0
2015-09-08 15:45:00,17.73,17.76,17.71,17.75,250324.0,13.6013,13.6243,13.5859,13.6166,250324.0
2015-09-08 15:50:00,17.75,17.78,17.74,17.78,370879.0,13.6166,13.6396,13.6089,13.6396,370879.0
2015-09-08 15:55:00,17.78,17.8,17.77,17.78,649506.0,13.6396,13.655,13.6319,13.6396,649506.0
2015-09-09 09:30:00,18.0,18.05,17.96,18.04,272287.0,13.8084,13.8467,13.7777,13.8391,272287.0
2015-09-09 09:35:00,18.03,18.16,18.03,18.08,216639.0,13.8314,13.9311,13.8314,13.8698,216639.0
2015-09-09 09:40:00,18.07,18.08,18.01,18.07,99073.0,13.8621,13.8698,13.8161,13.8621,99073.0
2015-09-09 09:45:00,18.07,18.08,17.99,18.0,118526.0,13.8621,13.8698,13.8007,13.8084,118526.0
2015-09-09 09:50:00,18.01,18.06,18.0,18.05,79401.0,13.8161,13.8544,13.8084,13.8467,79401.0
2015-09-09 09:55:00,18.05,18.08,18.02,18.07,105656.0,13.8467,13.8698,13.8237,13.8621,105656.0
2015-09-09 10:00:00,18.07,18.07,17.97,17.98,80965.0,13.8621,13.8621,13.7854,13.793,80965.0
2015-09-09 10:05:00,17.98,17.99,17.93,17.94,107454.0,13.793,13.8007,13.7547,13.7624,107454.0
2015-09-09 10:10:00,17.94,17.94,17.86,17.87,101528.0,13.7624,13.7624,13.701,13.7087,101528.0
2015-09-09 10:15:00,17.87,17.88,17.84,17.84,71510.0,13.7087,13.7163,13.6856,13.6856,71510.0
2015-09-09 10:20:00,17.84,17.86,17.81,17.82,215187.0,13.6856,13.701,13.6626,13.6703,215187.0
2015-09-09 10:25:00,17.82,17.84,17.77,17.78,150329.0,13.6703,13.6856,13.6319,13.6396,150329.0
2015-09-09 10:30:00,17.78,17.8,17.74,17.75,172089.0,13.6396,13.655,13.6089,13.6166,172089.0
2015-09-09 10:35:00,17.74,17.78,17.72,17.76,183279.0,13.6089,13.6396,13.5936,13.6243,183279.0
2015-09-09 10:40:00,17.76,17.78,17.73,17.78,131297.0,13.6243,13.6396,13.6013,13.6396,131297.0
2015-09-09 10:45:00,17.78,17.8,17.76,17.76,97826.0,13.6396,13.655,13.6243,13.6243,97826.0
2015-09-09 10:50:00,17.76,17.78,17.74,17.74,135010.0,13.6243,13.6396,13.6089,13.6089,135010.0
2015-09-09 10:55:00,17.73,17.77,17.73,17.77,66884.0,13.6013,13.6319,13.6013,13.6319,66884.0
2015-09-09 11:00:00,17.77,17.79,17.75,17.79,101832.0,13.6319,13.6473,13.6166,13.6473,101832.0
2015-09-09 11:05:00,17.79,17.8,17.75,17.79,125873.0,13.6473,13.655,13.6166,13.6473,125873.0
2015-09-09 11:10:00,17.79,17.8,17.77,17.79,99352.0,13.6473,13.655,13.6319,13.6473,99352.0
2015-09-09 11:15:00,17.79,17.8,17.77,17.77,57351.0,13.6473,13.655,13.6319,13.6319,57351.0
2015-09-09 11:20:00,17.77,17.77,17.74,17.76,40199.0,13.6319,13.6319,13.6089,13.6243,40199.0
2015-09-09 11:25:00,17.75,17.76,17.72,17.73,74325.0,13.6166,13.6243,13.5936,13.6013,74325.0
2015-09-09 11:30:00,17.73,17.79,17.72,17.76,120820.0,13.6013,13.6473,13.5936,13.6243,120820.0
2015-09-09 11:35:00,17.76,17.79,17.75,17.76,81672.0,13.6243,13.6473,13.6166,13.6243,81672.0
2015-09-09 11:40:00,17.76,17.77,17.72,17.75,155725.0,13.6243,13.6319,13.5936,13.6166,155725.0
2015-09-09 11:45:00,17.75,17.76,17.73,17.73,112679.0,13.6166,13.6243,13.6013,13.6013,112679.0
2015-09-09 11:50:00,17.73,17.77,17.72,17.77,88856.0,13.6013,13.6319,13.5936,13.6319,88856.0
2015-09-09 11:55:00,17.77,17.78,17.76,17.77,34930.0,13.6319,13.6396,13.6243,13.6319,34930.0
2015-09-09 12:00:00,17.78,17.81,17.77,17.78,42278.0,13.6396,13.6626,13.6319,13.6396,42278.0
2015-09-09 12:05:00,17.79,17.8,17.75,17.8,43427.0,13.6473,13.655,13.6166,13.655,43427.0
2015-09-09 12:10:00,17.8,17.8,17.75,17.77,54213.0,13.655,13.655,13.6166,13.6319,54213.0
2015-09-09 12:15:00,17.77,17.8,17.77,17.8,75789.0,13.6319,13.655,13.6319,13.655,75789.0
2015-09-09 12:20:00,17.79,17.81,17.79,17.8,39435.0,13.6473,13.6626,13.6473,13.655,39435.0
2015-09-09 12:25:00,17.8,17.81,17.76,17.8,96961.0,13.655,13.6626,13.6243,13.655,96961.0
2015-09-09 12:30:00,17.81,17.82,17.78,17.79,38692.0,13.6626,13.6703,13.6396,13.6473,38692.0
2015-09-09 12:35:00,17.78,17.81,17.78,17.81,71319.0,13.6396,13.6626,13.6396,13.6626,71319.0
2015-09-09 12:40:00,17.81,17.82,17.79,17.82,54897.0,13.6626,13.6703,13.6473,13.6703,54897.0
2015-09-09 12:45:00,17.81,17.83,17.79,17.79,46733.0,13.6626,13.678,13.6473,13.6473,46733.0
2015-09-09 12:50:00,17.78,17.78,17.75,17.77,40826.0,13.6396,13.6396,13.6166,13.6319,40826.0
2015-09-09 12:55:00,17.77,17.77,17.73,17.76,61019.0,13.6319,13.6319,13.6013,13.6243,61019.0
2015-09-09 13:00:00,17.76,17.77,17.74,17.76,55395.0,13.6243,13.6319,13.6089,13.6243,55395.0
2015-09-09 13:05:00,17.77,17.78,17.75,17.76,55743.0,13.6319,13.6396,13.6166,13.6243,55743.0
2015-09-09 13:10:00,17.76,17.77,17.74,17.74,40368.0,13.6243,13.6319,13.6089,13.6089,40368.0
2015-09-09 13:15:00,17.75,17.78,17.74,17.76,50179.0,13.6166,13.6396,13.6089,13.6243,50179.0
2015-09-09 13:20:00,17.76,17.79,17.73,17.76,129060.0,13.6243,13.6473,13.6013,13.6243,129060.0
2015-09-09 13:25:00,17.75,17.75,17.71,17.72,79127.0,13.6166,13.6166,13.5859,13.5936,79127.0
2015-09-09 13:30:00,17.73,17.73,17.69,17.72,106168.0,13.6013,13.6013,13.5706,13.5936,106168.0
2015-09-09 13:35:00,17.71,17.72,17.69,17.69,71641.0,13.5859,13.5936,13.5706,13.5706,71641.0
2015-09-09 13:40:00,17.69,17.71,17.68,17.69,64084.0,13.5706,13.5859,13.5629,13.5706,64084.0
2015-09-09 13:45:00,17.68,17.69,17.66,17.66,65541.0,13.5629,13.5706,13.5476,13.5476,65541.0
2015-09-09 13:50:00,17.66,17.67,17.61,17.66,121812.0,13.5476,13.5552,13.5092,13.5476,121812.0
2015-09-09 13:55:00,17.67,17.67,17.62,17.64,112599.0,13.5552,13.5552,13.5169,13.5322,112599.0
2015-09-09 14:00:00,17.64,17.65,17.61,17.64,89611.0,13.5322,13.5399,13.5092,13.5322,89611.0
2015-09-09 14:05:00,17.64,17.65,17.59,17.65,71954.0,13.5322,13.5399,13.4939,13.5399,71954.0
2015-09-09 14:10:00,17.64,17.68,17.64,17.68,87635.0,13.5322,13.5629,13.5322,13.5629,87635.0
2015-09-09 14:15:00,17.68,17.69,17.67,17.68,112468.0,13.5629,13.5706,13.5552,13.5629,112468.0
2015-09-09 14:20:00,17.68,17.68,17.64,17.66,101829.0,13.5629,13.5629,13.5322,13.5476,101829.0
2015-09-09 14:25:00,17.66,17.67,17.62,17.64,89919.0,13.5476,13.5552,13.5169,13.5322,89919.0
2015-09-09 14:30:00,17.64,17.65,17.63,17.64,61210.0,13.5322,13.5399,13.5245,13.5322,61210.0
2015-09-09 14:35:00,17.63,17.67,17.63,17.64,83051.0,13.5245,13.5552,13.5245,13.5322,83051.0
2015-09-09 14:40:00,17.64,17.64,17.6,17.61,140530.0,13.5322,13.5322,13.5015,13.5092,140530.0
2015-09-09 14:45:00,17.61,17.63,17.6,17.62,34792.0,13.5092,13.5245,13.5015,13.5169,34792.0
2015-09-09 14:50:00,17.63,17.67,17.62,17.67,65060.0,13.5245,13.5552,13.5169,13.5552,65060.0
2015-09-09 14:55:00,17.66,17.67,17.65,17.66,84151.0,13.5476,13.5552,13.5399,13.5476,84151.0
2015-09-09 15:00:00,17.66,17.68,17.6,17.68,157128.0,13.5476,13.5629,13.5015,13.5629,157128.0
2015-09-09 15:05:00,17.67,17.69,17.66,17.68,93804.0,13.5552,13.5706,13.5476,13.5629,93804.0
2015-09-09 15:10:00,17.68,17.68,17.63,17.67,122260.0,13.5629,13.5629,13.5245,13.5552,122260.0
2015-09-09 15:15:00,17.66,17.71,17.63,17.68,156119.0,13.5476,13.5859,13.5245,13.5629,156119.0
2015-09-09 15:20:00,17.68,17.7,17.66,17.68,111026.0,13.5629,13.5782,13.5476,13.5629,111026.0
2015-09-09 15:25:00,17.68,17.68,17.61,17.63,143704.0,13.5629,13.5629,13.5092,13.5245,143704.0
2015-09-09 15:30:00,17.62,17.62,17.55,17.58,166831.0,13.5169,13.5169,13.4632,13.4862,166831.0
2015-09-09 15:35:00,17.58,17.6,17.55,17.55,123174.0,13.4862,13.5015,13.4632,13.4632,123174.0
2015-09-09 15:40:00,17.55,17.57,17.53,17.54,293762.0,13.4632,13.4785,13.4478,13.4555,293762.0
2015-09-09 15:45:00,17.55,17.56,17.52,17.54,414364.0,13.4632,13.4708,13.4402,13.4555,414364.0
2015-09-09 15:50:00,17.55,17.57,17.53,17.53,455598.0,13.4632,13.4785,13.4478,13.4478,455598.0
2015-09-09 15:55:00,17.54,17.58,17.53,17.57,738268.0,13.4555,13.4862,13.4478,13.4785,738268.0
2015-09-10 09:30:00,17.56,17.63,17.48,17.59,398443.0,13.4708,13.5245,13.4095,13.4939,398443.0
2015-09-10 09:35:00,17.58,17.67,17.58,17.67,111492.0,13.4862,13.5552,13.4862,13.5552,111492.0
2015-09-10 09:40:00,17.67,17.7,17.63,17.65,139687.0,13.5552,13.5782,13.5245,13.5399,139687.0
2015-09-10 09:45:00,17.65,17.71,17.65,17.68,118548.0,13.5399,13.5859,13.5399,13.5629,118548.0
2015-09-10 09:50:00,17.68,17.68,17.57,17.58,95199.0,13.5629,13.5629,13.4785,13.4862,95199.0
2015-09-10 09:55:00,17.59,17.61,17.52,17.53,68068.0,13.4939,13.5092,13.4402,13.4478,68068.0
2015-09-10 10:00:00,17.53,17.56,17.48,17.49,83027.0,13.4478,13.4708,13.4095,13.4171,83027.0
2015-09-10 10:05:00,17.49,17.55,17.49,17.51,115250.0,13.4171,13.4632,13.4171,13.4325,115250.0
2015-09-10 10:10:00,17.51,17.52,17.47,17.51,120547.0,13.4325,13.4402,13.4018,13.4325,120547.0
2015-09-10 10:15:00,17.51,17.54,17.49,17.51,242117.0,13.4325,13.4555,13.4171,13.4325,242117.0
2015-09-10 10:20:00,17.51,17.53,17.49,17.5,140015.0,13.4325,13.4478,13.4171,13.4248,140015.0
2015-09-10 10:25:00,17.5,17.51,17.47,17.49,194687.0,13.4248,13.4325,13.4018,13.4171,194687.0
2015-09-10 10:30:00,17.5,17.54,17.49,17.54,93335.0,13.4248,13.4555,13.4171,13.4555,93335.0
2015-09-10 10:35:00,17.54,17.55,17.52,17.55,310220.0,13.4555,13.4632,13.4402,13.4632,310220.0
2015-09-10 10:40:00,17.55,17.58,17.54,17.57,70899.0,13.4632,13.4862,13.4555,13.4785,70899.0
2015-09-10 10:45:00,17.57,17.62,17.57,17.61,121923.0,13.4785,13.5169,13.4785,13.5092,121923.0
2015-09-10 10:50:00,17.61,17.64,17.61,17.61,82623.0,13.5092,13.5322,13.5092,13.5092,82623.0
2015-09-10 10:55:00,17.62,17.63,17.59,17.6,119185.0,13.5169,13.5245,13.4939,13.5015,119185.0
2015-09-10 11:00:00,17.59,17.6,17.55,17.55,165779.0,13.4939,13.5015,13.4632,13.4632,165779.0
2015-09-10 11:05:00,17.55,17.58,17.55,17.55,112774.0,13.4632,13.4862,13.4632,13.4632,112774.0
2015-09-10 11:10:00,17.55,17.57,17.53,17.54,100543.0,13.4632,13.4785,13.4478,13.4555,100543.0
2015-09-10 11:15:00,17.53,17.55,17.51,17.53,187570.0,13.4478,13.4632,13.4325,13.4478,187570.0
2015-09-10 11:20:00,17.54,17.58,17.51,17.58,70188.0,13.4555,13.4862,13.4325,13.4862,70188.0
2015-09-10 11:25:00,17.58,17.6,17.55,17.6,96352.0,13.4862,13.5015,13.4632,13.5015,96352.0
2015-09-10 11:30:00,17.6,17.62,17.58,17.58,95947.0,13.5015,13.5169,13.4862,13.4862,95947.0
2015-09-10 11:35:00,17.59,17.67,17.59,17.66,106874.0,13.4939,13.5552,13.4939,13.5476,106874.0
2015-09-10 11:40:00,17.67,17.69,17.63,17.67,74565.0,13.5552,13.5706,13.5245,13.5552,74565.0
2015-09-10 11:45:00,17.67,17.68,17.64,17.65,56925.0,13.5552,13.5629,13.5322,13.5399,56925.0
2015-09-10 11:50:00,17.65,17.69,17.64,17.69,57156.0,13.5399,13.5706,13.5322,13.5706,57156.0
2015-09-10 11:55:00,17.69,17.7,17.64,17.68,64800.0,13.5706,13.5782,13.5322,13.5629,64800.0
2015-09-10 12:00:00,17.68,17.69,17.66,17.69,39855.0,13.5629,13.5706,13.5476,13.5706,39855.0
2015-09-10 12:05:00,17.7,17.73,17.67,17.73,73460.0,13.5782,13.6013,13.5552,13.6013,73460.0
2015-09-10 12:10:00,17.73,17.73,17.68,17.71,84520.0,13.6013,13.6013,13.5629,13.5859,84520.0
2015-09-10 12:15:00,17.71,17.71,17.65,17.65,114489.0,13.5859,13.5859,13.5399,13.5399,114489.0
2015-09-10 12:20:00,17.65,17.69,17.65,17.68,52457.0,13.5399,13.5706,13.5399,13.5629,52457.0
2015-09-10 12:25:00,17.68,17.7,17.65,17.66,49655.0,13.5629,13.5782,13.5399,13.5476,49655.0
2015-09-10 12:30:00,17.66,17.7,17.65,17.7,54595.0,13.5476,13.5782,13.5399,13.5782,54595.0
2015-09-10 12:35:00,17.69,17.71,17.69,17.7,36917.0,13.5706,13.5859,13.5706,13.5782,36917.0
2015-09-10 12:40:00,17.7,17.7,17.67,17.68,47718.0,13.5782,13.5782,13.5552,13.5629,47718.0
2015-09-10 12:45:00,17.68,17.72,17.67,17.71,70123.0,13.5629,13.5936,13.5552,13.5859,70123.0
2015-09-10 12:50:00,17.71,17.72,17.7,17.71,27925.0,13.5859,13.5936,13.5782,13.5859,27925.0
2015-09-10 12:55:00,17.7,17.71,17.65,17.67,126906.0,13.5782,13.5859,13.5399,13.5552,126906.0
2015-09-10 13:00:00,17.66,17.67,17.64,17.64,53739.0,13.5476,13.5552,13.5322,13.5322,53739.0
2015-09-10 13:05:00,17.65,17.68,17.65,17.67,73125.0,13.5399,13.5629,13.5399,13.5552,73125.0
2015-09-10 13:10:00,17.67,17.69,17.65,17.66,63631.0,13.5552,13.5706,13.5399,13.5476,63631.0
2015-09-10 13:15:00,17.66,17.68,17.65,17.67,76105.0,13.5476,13.5629,13.5399,13.5552,76105.0
2015-09-10 13:20:00,17.67,17.7,17.65,17.69,49318.0,13.5552,13.5782,13.5399,13.5706,49318.0
2015-09-10 13:25:00,17.7,17.74,17.69,17.73,94656.0,13.5782,13.6089,13.5706,13.6013,94656.0
2015-09-10 13:30:00,17.73,17.75,17.72,17.74,73321.0,13.6013,13.6166,13.5936,13.6089,73321.0
2015-09-10 13:35:00,17.74,17.78,17.73,17.75,153628.0,13.6089,13.6396,13.6013,13.6166,153628.0
2015-09-10 13:40:00,17.76,17.77,17.75,17.76,79543.0,13.6243,13.6319,13.6166,13.6243,79543.0
2015-09-10 13:45:00,17.76,17.77,17.73,17.76,132937.0,13.6243,13.6319,13.6013,13.6243,132937.0
2015-09-10 13:50:00,17.75,17.76,17.71,17.71,90744.0,13.6166,13.6243,13.5859,13.5859,90744.0
2015-09-10 13:55:00,17.71,17.75,17.71,17.73,52566.0,13.5859,13.6166,13.5859,13.6013,52566.0
2015-09-10 14:00:00,17.73,17.75,17.71,17.73,53518.0,13.6013,13.6166,13.5859,13.6013,53518.0
2015-09-10 14:05:00,17.73,17.74,17.7,17.7,43467.0,13.6013,13.6089,13.5782,13.5782,43467.0
2015-09-10 14:10:00,17.7,17.72,17.69,17.7,78400.0,13.5782,13.5936,13.5706,13.5782,78400.0
2015-09-10 14:15:00,17.71,17.71,17.67,17.69,62799.0,13.5859,13.5859,13.5552,13.5706,62799.0
2015-09-10 14:20:00,17.69,17.72,17.68,17.7,69731.0,13.5706,13.5936,13.5629,13.5782,69731.0
2015-09-10 14:25:00,17.7,17.71,17.69,17.7,38960.0,13.5782,13.5859,13.5706,13.5782,38960.0
2015-09-10 14:30:00,17.7,17.73,17.69,17.69,65849.0,13.5782,13.6013,13.5706,13.5706,65849.0
2015-09-10 14:35:00,17.69,17.71,17.69,17.69,58971.0,13.5706,13.5859,13.5706,13.5706,58971.0
2015-09-10 14:40:00,17.69,17.71,17.69,17.69,78158.0,13.5706,13.5859,13.5706,13.5706,78158.0
2015-09-10 14:45:00,17.69,17.7,17.66,17.66,40055.0,13.5706,13.5782,13.5476,13.5476,40055.0
2015-09-10 14:50:00,17.66,17.69,17.66,17.67,63497.0,13.5476,13.5706,13.5476,13.5552,63497.0
2015-09-10 14:55:00,17.67,17.68,17.63,17.63,66605.0,13.5552,13.5629,13.5245,13.5245,66605.0
2015-09-10 15:00:00,17.63,17.65,17.61,17.61,62846.0,13.5245,13.5399,13.5092,13.5092,62846.0
2015-09-10 15:05:00,17.61,17.65,17.61,17.64,69844.0,13.5092,13.5399,13.5092,13.5322,69844.0
2015-09-10 15:10:00,17.64,17.65,17.61,17.62,92819.0,13.5322,13.5399,13.5092,13.5169,92819.0
2015-09-10 15:15:00,17.63,17.67,17.62,17.62,105113.0,13.5245,13.5552,13.5169,13.5169,105113.0
2015-09-10 15:20:00,17.62,17.65,17.59,17.61,114869.0,13.5169,13.5399,13.4939,13.5092,114869.0
2015-09-10 15:25:00,17.61,17.63,17.58,17.6,165633.0,13.5092,13.5245,13.4862,13.5015,165633.0
2015-09-10 15:30:00,17.6,17.61,17.55,17.58,109773.0,13.5015,13.5092,13.4632,13.4862,109773.0
2015-09-10 15:35:00,17.58,17.59,17.56,17.58,98932.0,13.4862,13.4939,13.4708,13.4862,98932.0
2015-09-10 15:40:00,17.58,17.58,17.54,17.57,189846.0,13.4862,13.4862,13.4555,13.4785,189846.0
2015-09-10 15:45:00,17.57,17.6,17.56,17.59,210295.0,13.4785,13.5015,13.4708,13.4939,210295.0
2015-09-10 15:50:00,17.6,17.62,17.57,17.6,256608.0,13.5015,13.5169,13.4785,13.5015,256608.0
2015-09-10 15:55:00,17.6,17.63,17.58,17.61,463543.0,13.5015,13.5245,13.4862,13.5092,463543.0
2015-09-11 09:30:00,17.47,17.55,17.42,17.51,174383.0,13.4018,13.4632,13.3634,13.4325,174383.0
2015-09-11 09:35:00,17.51,17.58,17.5,17.56,84890.0,13.4325,13.4862,13.4248,13.4708,84890.0
2015-09-11 09:40:00,17.55,17.56,17.5,17.54,67071.0,13.4632,13.4708,13.4248,13.4555,67071.0
2015-09-11 09:45:00,17.53,17.53,17.47,17.47,56651.0,13.4478,13.4478,13.4018,13.4018,56651.0
2015-09-11 09:50:00,17.47,17.5,17.46,17.47,70002.0,13.4018,13.4248,13.3941,13.4018,70002.0
2015-09-11 09:55:00,17.48,17.51,17.46,17.46,55697.0,13.4095,13.4325,13.3941,13.3941,55697.0
2015-09-11 10:00:00,17.45,17.5,17.45,17.48,109141.0,13.3865,13.4248,13.3865,13.4095,109141.0
2015-09-11 10:05:00,17.48,17.48,17.43,17.46,81522.0,13.4095,13.4095,13.3711,13.3941,81522.0
2015-09-11 10:10:00,17.45,17.48,17.44,17.46,56336.0,13.3865,13.4095,13.3788,13.3941,56336.0
2015-09-11 10:15:00,17.47,17.48,17.44,17.48,77145.0,13.4018,13.4095,13.3788,13.4095,77145.0
2015-09-11 10:20:00,17.48,17.5,17.46,17.49,110264.0,13.4095,13.4248,13.3941,13.4171,110264.0
2015-09-11 10:25:00,17.49,17.52,17.46,17.46,69543.0,13.4171,13.4402,13.3941,13.3941,69543.0
2015-09-11 10:30:00,17.46,17.48,17.46,17.48,118981.0,13.3941,13.4095,13.3941,13.4095,118981.0
2015-09-11 10:35:00,17.47,17.49,17.45,17.48,61236.0,13.4018,13.4171,13.3865,13.4095,61236.0
2015-09-11 10:40:00,17.49,17.51,17.47,17.5,41078.0,13.4171,13.4325,13.4018,13.4248,41078.0
2015-09-11 10:45:00,17.51,17.52,17.5,17.51,37869.0,13.4325,13.4402,13.4248,13.4325,37869.0
2015-09-11 10:50:00,17.51,17.51,17.46,17.47,38804.0,13.4325,13.4325,13.3941,13.4018,38804.0
2015-09-11 10:55:00,17.46,17.48,17.45,17.48,42393.0,13.3941,13.4095,13.3865,13.4095,42393.0
2015-09-11 11:00:00,17.48,17.5,17.46,17.49,61335.0,13.4095,13.4248,13.3941,13.4171,61335.0
2015-09-11 11:05:00,17.49,17.52,17.48,17.5,37048.0,13.4171,13.4402,13.4095,13.4248,37048.0
2015-09-11 11:10:00,17.49,17.5,17.49,17.5,26305.0,13.4171,13.4248,13.4171,13.4248,26305.0
2015-09-11 11:15:00,17.5,17.5,17.47,17.48,50967.0,13.4248,13.4248,13.4018,13.4095,50967.0
2015-09-11 11:20:00,17.49,17.49,17.45,17.47,48229.0,13.4171,13.4171,13.3865,13.4018,48229.0
2015-09-11 11:25:00,17.47,17.51,17.46,17.51,36439.0,13.4018,13.4325,13.3941,13.4325,36439.0
2015-09-11 11:30:00,17.51,17.51,17.46,17.46,69867.0,13.4325,13.4325,13.3941,13.3941,69867.0
2015-09-11 11:35:00,17.47,17.53,17.46,17.53,52198.0,13.4018,13.4478,13.3941,13.4478,52198.0
2015-09-11 11:40:00,17.53,17.54,17.51,17.53,33374.0,13.4478,13.4555,13.4325,13.4478,33374.0
2015-09-11 11:45:00,17.53,17.54,17.52,17.53,33165.0,13.4478,13.4555,13.4402,13.4478,33165.0
2015-09-11 11:50:00,17.54,17.57,17.53,17.55,43214.0,13.4555,13.4785,13.4478,13.4632,43214.0
2015-09-11 11:55:00,17.56,17.57,17.54,17.55,33270.0,13.4708,13.4785,13.4555,13.4632,33270.0
2015-09-11 12:00:00,17.56,17.62,17.55,17.6,56828.0,13.4708,13.5169,13.4632,13.5015,56828.0
2015-09-11 12:05:00,17.61,17.62,17.59,17.59,14621.0,13.5092,13.5169,13.4939,13.4939,14621.0
2015-09-11 12:10:00,17.59,17.62,17.59,17.61,31429.0,13.4939,13.5169,13.4939,13.5092,31429.0
2015-09-11 12:15:00,17.62,17.63,17.58,17.59,48681.0,13.5169,13.5245,13.4862,13.4939,48681.0
2015-09-11 12:20:00,17.59,17.59,17.56,17.57,46077.0,13.4939,13.4939,13.4708,13.4785,46077.0
2015-09-11 12:25:00,17.57,17.58,17.56,17.57,29926.0,13.4785,13.4862,13.4708,13.4785,29926.0
2015-09-11 12:30:00,17.58,17.6,17.57,17.59,26888.0,13.4862,13.5015,13.4785,13.4939,26888.0
2015-09-11 12:35:00,17.59,17.59,17.55,17.55,29869.0,13.4939,13.4939,13.4632,13.4632,29869.0
2015-09-11 12:40:00,17.55,17.58,17.55,17.58,21733.0,13.4632,13.4862,13.4632,13.4862,21733.0
2015-09-11 12:45:00,17.58,17.62,17.58,17.62,23910.0,13.4862,13.5169,13.4862,13.5169,23910.0
2015-09-11 12:50:00,17.62,17.63,17.59,17.6,49529.0,13.5169,13.5245,13.4939,13.5015,49529.0
2015-09-11 12:55:00,17.6,17.63,17.59,17.63,58779.0,13.5015,13.5245,13.4939,13.5245,58779.0
2015-09-11 13:00:00,17.63,17.63,17.61,17.62,25450.0,13.5245,13.5245,13.5092,13.5169,25450.0
2015-09-11 13:05:00,17.61,17.62,17.6,17.6,24775.0,13.5092,13.5169,13.5015,13.5015,24775.0
2015-09-11 13:10:00,17.61,17.61,17.6,17.61,22782.0,13.5092,13.5092,13.5015,13.5092,22782.0
2015-09-11 13:15:00,17.6,17.61,17.57,17.58,27039.0,13.5015,13.5092,13.4785,13.4862,27039.0
2015-09-11 13:20:00,17.57,17.57,17.55,17.55,19584.0,13.4785,13.4785,13.4632,13.4632,19584.0
2015-09-11 13:25:00,17.55,17.56,17.54,17.54,17964.0,13.4632,13.4708,13.4555,13.4555,17964.0
2015-09-11 13:30:00,17.54,17.55,17.52,17.53,63255.0,13.4555,13.4632,13.4402,13.4478,63255.0
2015-09-11 13:35:00,17.52,17.55,17.52,17.54,27484.0,13.4402,13.4632,13.4402,13.4555,27484.0
2015-09-11 13:40:00,17.55,17.57,17.53,17.57,64305.0,13.4632,13.4785,13.4478,13.4785,64305.0
2015-09-11 13:45:00,17.57,17.57,17.55,17.55,57728.0,13.4785,13.4785,13.4632,13.4632,57728.0
2015-09-11 13:50:00,17.55,17.57,17.55,17.57,45371.0,13.4632,13.4785,13.4632,13.4785,45371.0
2015-09-11 13:55:00,17.57,17.57,17.55,17.55,44860.0,13.4785,13.4785,13.4632,13.4632,44860.0
2015-09-11 14:00:00,17.55,17.55,17.53,17.55,51738.0,13.4632,13.4632,13.4478,13.4632,51738.0
2015-09-11 14:05:00,17.54,17.57,17.54,17.55,49651.0,13.4555,13.4785,13.4555,13.4632,49651.0
2015-09-11 14:10:00,17.55,17.56,17.53,17.53,36111.0,13.4632,13.4708,13.4478,13.4478,36111.0
2015-09-11 14:15:00,17.53,17.55,17.53,17.55,32059.0,13.4478,13.4632,13.4478,13.4632,32059.0
2015-09-11 14:20:00,17.54,17.58,17.54,17.58,47710.0,13.4555,13.4862,13.4555,13.4862,47710.0
2015-09-11 14:25:00,17.58,17.59,17.56,17.57,59915.0,13.4862,13.4939,13.4708,13.4785,59915.0
2015-09-11 14:30:00,17.57,17.6,17.56,17.6,42004.0,13.4785,13.5015,13.4708,13.5015,42004.0
2015-09-11 14:35:00,17.6,17.62,17.59,17.61,53691.0,13.5015,13.5169,13.4939,13.5092,53691.0
2015-09-11 14:40:00,17.62,17.62,17.61,17.61,24773.0,13.5169,13.5169,13.5092,13.5092,24773.0
2015-09-11 14:45:00,17.62,17.62,17.61,17.62,31871.0,13.5169,13.5169,13.5092,13.5169,31871.0
2015-09-11 14:50:00,17.62,17.62,17.57,17.59,103896.0,13.5169,13.5169,13.4785,13.4939,103896.0
2015-09-11 14:55:00,17.59,17.6,17.58,17.6,50457.0,13.4939,13.5015,13.4862,13.5015,50457.0
2015-09-11 15:00:00,17.59,17.63,17.59,17.61,112436.0,13.4939,13.5245,13.4939,13.5092,112436.0
2015-09-11 15:05:00,17.62,17.65,17.6,17.64,104117.0,13.5169,13.5399,13.5015,13.5322,104117.0
2015-09-11 15:10:00,17.64,17.65,17.63,17.63,37298.0,13.5322,13.5399,13.5245,13.5245,37298.0
2015-09-11 15:15:00,17.63,17.66,17.63,17.63,83700.0,13.5245,13.5476,13.5245,13.5245,83700.0
2015-09-11 15:20:00,17.63,17.64,17.62,17.62,61500.0,13.5245,13.5322,13.5169,13.5169,61500.0
2015-09-11 15:25:00,17.63,17.64,17.62,17.63,52884.0,13.5245,13.5322,13.5169,13.5245,52884.0
2015-09-11 15:30:00,17.62,17.63,17.6,17.62,105611.0,13.5169,13.5245,13.5015,13.5169,105611.0
2015-09-11 15:35:00,17.62,17.64,17.62,17.64,46388.0,13.5169,13.5322,13.5169,13.5322,46388.0
2015-09-11 15:40:00,17.64,17.64,17.62,17.64,97805.0,13.5322,13.5322,13.5169,13.5322,97805.0
2015-09-11 15:45:00,17.64,17.65,17.62,17.62,152595.0,13.5322,13.5399,13.5169,13.5169,152595.0
2015-09-11 15:50:00,17.63,17.65,17.62,17.64,136253.0,13.5245,13.5399,13.5169,13.5322,136253.0
2015-09-11 15:55:00,17.64,17.67,17.64,17.66,326602.0,13.5322,13.5552,13.5322,13.5476,326602.0
2015-09-14 09:30:00,17.68,17.75,17.65,17.65,125729.0,13.5629,13.6166,13.5399,13.5399,125729.0
2015-09-14 09:35:00,17.65,17.66,17.57,17.61,94665.0,13.5399,13.5476,13.4785,13.5092,94665.0
2015-09-14 09:40:00,17.61,17.62,17.55,17.56,55479.0,13.5092,13.5169,13.4632,13.4708,55479.0
2015-09-14 09:45:00,17.56,17.58,17.52,17.53,49182.0,13.4708,13.4862,13.4402,13.4478,49182.0
2015-09-14 09:50:00,17.53,17.53,17.51,17.53,107226.0,13.4478,13.4478,13.4325,13.4478,107226.0
2015-09-14 09:55:00,17.52,17.55,17.51,17.55,26587.0,13.4402,13.4632,13.4325,13.4632,26587.0
2015-09-14 10:00:00,17.54,17.55,17.48,17.48,100347.0,13.4555,13.4632,13.4095,13.4095,100347.0
2015-09-14 10:05:00,17.48,17.53,17.47,17.51,96404.0,13.4095,13.4478,13.4018,13.4325,96404.0
2015-09-14 10:10:00,17.51,17.58,17.51,17.58,62081.0,13.4325,13.4862,13.4325,13.4862,62081.0
2015-09-14 10:15:00,17.58,17.61,17.57,17.59,42331.0,13.4862,13.5092,13.4785,13.4939,42331.0
2015-09-14 10:20:00,17.6,17.61,17.57,17.61,31767.0,13.5015,13.5092,13.4785,13.5092,31767.0
2015-09-14 10:25:00,17.61,17.61,17.55,17.57,64865.0,13.5092,13.5092,13.4632,13.4785,64865.0
2015-09-14 10:30:00,17.57,17.59,17.56,17.58,50878.0,13.4785,13.4939,13.4708,13.4862,50878.0
2015-09-14 10:35:00,17.58,17.64,17.56,17.61,49217.0,13.4862,13.5322,13.4708,13.5092,49217.0
2015-09-14 10:40:00,17.61,17.63,17.59,17.61,38682.0,13.5092,13.5245,13.4939,13.5092,38682.0
2015-09-14 10:45:00,17.61,17.64,17.6,17.63,27318.0,13.5092,13.5322,13.5015,13.5245,27318.0
2015-09-14 10:50:00,17.63,17.64,17.6,17.62,34324.0,13.5245,13.5322,13.5015,13.5169,34324.0
2015-09-14 10:55:00,17.62,17.65,17.61,17.64,37383.0,13.5169,13.5399,13.5092,13.5322,37383.0
2015-09-14 11:00:00,17.64,17.65,17.63,17.63,35658.0,13.5322,13.5399,13.5245,13.5245,35658.0
2015-09-14 11:05:00,17.63,17.66,17.63,17.63,56086.0,13.5245,13.5476,13.5245,13.5245,56086.0
2015-09-14 11:10:00,17.63,17.65,17.62,17.63,35895.0,13.5245,13.5399,13.5169,13.5245,35895.0
2015-09-14 11:15:00,17.62,17.64,17.6,17.61,35467.0,13.5169,13.5322,13.5015,13.5092,35467.0
2015-09-14 11:20:00,17.62,17.62,17.59,17.59,33252.0,13.5169,13.5169,13.4939,13.4939,33252.0
2015-09-14 11:25:00,17.59,17.61,17.57,17.58,49685.0,13.4939,13.5092,13.4785,13.4862,49685.0
2015-09-14 11:30:00,17.58,17.59,17.56,17.57,29007.0,13.4862,13.4939,13.4708,13.4785,29007.0
2015-09-14 11:35:00,17.56,17.57,17.55,17.56,33388.0,13.4708,13.4785,13.4632,13.4708,33388.0
2015-09-14 11:40:00,17.57,17.57,17.55,17.55,26256.0,13.4785,13.4785,13.4632,13.4632,26256.0
2015-09-14 11:45:00,17.55,17.55,17.52,17.53,44848.0,13.4632,13.4632,13.4402,13.4478,44848.0
2015-09-14 11:50:00,17.52,17.57,17.52,17.55,103572.0,13.4402,13.4785,13.4402,13.4632,103572.0
2015-09-14 11:55:00,17.55,17.56,17.54,17.55,16518.0,13.4632,13.4708,13.4555,13.4632,16518.0
2015-09-14 12:00:00,17.55,17.58,17.55,17.58,29591.0,13.4632,13.4862,13.4632,13.4862,29591.0
2015-09-14 12:05:00,17.57,17.57,17.54,17.55,54172.0,13.4785,13.4785,13.4555,13.4632,54172.0
2015-09-14 12:10:00,17.55,17.56,17.52,17.56,33225.0,13.4632,13.4708,13.4402,13.4708,33225.0
2015-09-14 12:15:00,17.56,17.59,17.55,17.58,108623.0,13.4708,13.4939,13.4632,13.4862,108623.0
2015-09-14 12:20:00,17.59,17.61,17.57,17.61,29084.0,13.4939,13.5092,13.4785,13.5092,29084.0
2015-09-14 12:25:00,17.6,17.63,17.6,17.63,27827.0,13.5015,13.5245,13.5015,13.5245,27827.0
2015-09-14 12:30:00,17.62,17.64,17.59,17.62,61292.0,13.5169,13.5322,13.4939,13.5169,61292.0
2015-09-14 12:35:00,17.62,17.63,17.59,17.62,97834.0,13.5169,13.5245,13.4939,13.5169,97834.0
2015-09-14 12:40:00,17.61,17.63,17.6,17.61,28315.0,13.5092,13.5245,13.5015,13.5092,28315.0
2015-09-14 12:45:00,17.6,17.61,17.6,17.6,15350.0,13.5015,13.5092,13.5015,13.5015,15350.0
2015-09-14 12:50:00,17.6,17.61,17.59,17.6,28129.0,13.5015,13.5092,13.4939,13.5015,28129.0
2015-09-14 12:55:00,17.6,17.62,17.58,17.59,58388.0,13.5015,13.5169,13.4862,13.4939,58388.0
2015-09-14 13:00:00,17.58,17.6,17.57,17.57,27481.0,13.4862,13.5015,13.4785,13.4785,27481.0
2015-09-14 13:05:00,17.57,17.58,17.57,17.57,8811.0,13.4785,13.4862,13.4785,13.4785,8811.0
2015-09-14 13:10:00,17.57,17.6,17.55,17.56,124690.0,13.4785,13.5015,13.4632,13.4708,124690.0
2015-09-14 13:15:00,17.56,17.6,17.56,17.59,53129.0,13.4708,13.5015,13.4708,13.4939,53129.0
2015-09-14 13:20:00,17.59,17.6,17.59,17.59,12628.0,13.4939,13.5015,13.4939,13.4939,12628.0
2015-09-14 13:25:00,17.59,17.6,17.58,17.59,18136.0,13.4939,13.5015,13.4862,13.4939,18136.0
2015-09-14 13:30:00,17.58,17.6,17.58,17.59,28910.0,13.4862,13.5015,13.4862,13.4939,28910.0
2015-09-14 13:35:00,17.59,17.61,17.58,17.61,62243.0,13.4939,13.5092,13.4862,13.5092,62243.0
2015-09-14 13:40:00,17.61,17.64,17.6,17.63,89628.0,13.5092,13.5322,13.5015,13.5245,89628.0
2015-09-14 13:45:00,17.64,17.64,17.62,17.62,61439.0,13.5322,13.5322,13.5169,13.5169,61439.0
2015-09-14 13:50:00,17.62,17.63,17.6,17.6,97663.0,13.5169,13.5245,13.5015,13.5015,97663.0
2015-09-14 13:55:00,17.6,17.65,17.6,17.65,68130.0,13.5015,13.5399,13.5015,13.5399,68130.0
2015-09-14 14:00:00,17.64,17.65,17.61,17.61,64124.0,13.5322,13.5399,13.5092,13.5092,64124.0
2015-09-14 14:05:00,17.62,17.62,17.59,17.6,27839.0,13.5169,13.5169,13.4939,13.5015,27839.0
2015-09-14 14:10:00,17.6,17.61,17.6,17.6,12869.0,13.5015,13.5092,13.5015,13.5015,12869.0
2015-09-14 14:15:00,17.6,17.62,17.6,17.61,53480.0,13.5015,13.5169,13.5015,13.5092,53480.0
2015-09-14 14:20:00,17.61,17.63,17.6,17.6,69052.0,13.5092,13.5245,13.5015,13.5015,69052.0
2015-09-14 14:25:00,17.6,17.61,17.57,17.58,39119.0,13.5015,13.5092,13.4785,13.4862,39119.0
2015-09-14 14:30:00,17.58,17.58,17.56,17.56,41256.0,13.4862,13.4862,13.4708,13.4708,41256.0
2015-09-14 14:35:00,17.56,17.6,17.56,17.6,44756.0,13.4708,13.5015,13.4708,13.5015,44756.0
2015-09-14 14:40:00,17.6,17.6,17.59,17.6,18229.0,13.5015,13.5015,13.4939,13.5015,18229.0
2015-09-14 14:45:00,17.6,17.61,17.58,17.58,98066.0,13.5015,13.5092,13.4862,13.4862,98066.0
2015-09-14 14:50:00,17.57,17.59,17.57,17.59,55551.0,13.4785,13.4939,13.4785,13.4939,55551.0
2015-09-14 14:55:00,17.59,17.61,17.58,17.59,57795.0,13.4939,13.5092,13.4862,13.4939,57795.0
2015-09-14 15:00:00,17.58,17.59,17.57,17.57,43818.0,13.4862,13.4939,13.4785,13.4785,43818.0
2015-09-14 15:05:00,17.57,17.58,17.56,17.56,65554.0,13.4785,13.4862,13.4708,13.4708,65554.0
2015-09-14 15:10:00,17.57,17.6,17.56,17.6,49783.0,13.4785,13.5015,13.4708,13.5015,49783.0
2015-09-14 15:15:00,17.6,17.61,17.58,17.59,91460.0,13.5015,13.5092,13.4862,13.4939,91460.0
2015-09-14 15:20:00,17.58,17.61,17.58,17.59,121140.0,13.4862,13.5092,13.4862,13.4939,121140.0
2015-09-14 15:25:00,17.59,17.6,17.58,17.59,66128.0,13.4939,13.5015,13.4862,13.4939,66128.0
2015-09-14 15:30:00,17.59,17.61,17.58,17.6,147452.0,13.4939,13.5092,13.4862,13.5015,147452.0
2015-09-14 15:35:00,17.6,17.6,17.59,17.59,47539.0,13.5015,13.5015,13.4939,13.4939,47539.0
2015-09-14 15:40:00,17.59,17.59,17.56,17.59,121474.0,13.4939,13.4939,13.4708,13.4939,121474.0
2015-09-14 15:45:00,17.59,17.61,17.58,17.61,208703.0,13.4939,13.5092,13.4862,13.5092,208703.0
2015-09-14 15:50:00,17.61,17.62,17.6,17.6,182676.0,13.5092,13.5169,13.5015,13.5015,182676.0
2015-09-14 15:55:00,17.61,17.63,17.58,17.62,449387.0,13.5092,13.5245,13.4862,13.5169,449387.0
2015-09-15 09:30:00,17.95,17.95,17.71,17.73,264088.0,13.77,13.77,13.5859,13.6013,264088.0
2015-09-15 09:35:00,17.73,17.74,17.71,17.72,79173.0,13.6013,13.6089,13.5859,13.5936,79173.0
2015-09-15 09:40:00,17.72,17.79,17.72,17.78,108234.0,13.5936,13.6473,13.5936,13.6396,108234.0
2015-09-15 09:45:00,17.79,17.79,17.72,17.74,130217.0,13.6473,13.6473,13.5936,13.6089,130217.0
2015-09-15 09:50:00,17.75,17.81,17.75,17.81,47628.0,13.6166,13.6626,13.6166,13.6626,47628.0
2015-09-15 09:55:00,17.8,17.82,17.79,17.79,51164.0,13.655,13.6703,13.6473,13.6473,51164.0
2015-09-15 10:00:00,17.79,17.81,17.78,17.81,95778.0,13.6473,13.6626,13.6396,13.6626,95778.0
2015-09-15 10:05:00,17.8,17.81,17.75,17.75,88059.0,13.655,13.6626,13.6166,13.6166,88059.0
2015-09-15 10:10:00,17.75,17.77,17.75,17.77,109613.0,13.6166,13.6319,13.6166,13.6319,109613.0
2015-09-15 10:15:00,17.76,17.8,17.76,17.79,33037.0,13.6243,13.655,13.6243,13.6473,33037.0
2015-09-15 10:20:00,17.8,17.85,17.79,17.84,134492.0,13.655,13.6933,13.6473,13.6856,134492.0
2015-09-15 10:25:00,17.85,17.85,17.82,17.82,32338.0,13.6933,13.6933,13.6703,13.6703,32338.0
2015-09-15 10:30:00,17.82,17.84,17.81,17.83,106424.0,13.6703,13.6856,13.6626,13.678,106424.0
2015-09-15 10:35:00,17.82,17.87,17.82,17.86,56006.0,13.6703,13.7087,13.6703,13.701,56006.0
2015-09-15 10:40:00,17.87,17.9,17.86,17.9,116381.0,13.7087,13.7317,13.701,13.7317,116381.0
2015-09-15 10:45:00,17.9,17.93,17.9,17.9,65015.0,13.7317,13.7547,13.7317,13.7317,65015.0
2015-09-15 10:50:00,17.9,17.91,17.9,17.9,20129.0,13.7317,13.7393,13.7317,13.7317,20129.0
2015-09-15 10:55:00,17.91,17.92,17.9,17.92,50782.0,13.7393,13.747,13.7317,13.747,50782.0
2015-09-15 11:00:00,17.92,17.94,17.91,17.94,121776.0,13.747,13.7624,13.7393,13.7624,121776.0
2015-09-15 11:05:00,17.94,17.95,17.88,17.88,69969.0,13.7624,13.77,13.7163,13.7163,69969.0
2015-09-15 11:10:00,17.88,17.92,17.88,17.92,30511.0,13.7163,13.747,13.7163,13.747,30511.0
2015-09-15 11:15:00,17.92,17.92,17.89,17.89,28196.0,13.747,13.747,13.724,13.724,28196.0
2015-09-15 11:20:00,17.89,17.91,17.89,17.91,27564.0,13.724,13.7393,13.724,13.7393,27564.0
2015-09-15 11:25:00,17.91,17.92,17.9,17.91,24901.0,13.7393,13.747,13.7317,13.7393,24901.0
2015-09-15 11:30:00,17.92,17.93,17.86,17.86,66288.0,13.747,13.7547,13.701,13.701,66288.0
2015-09-15 11:35:00,17.87,17.89,17.86,17.88,25799.0,13.7087,13.724,13.701,13.7163,25799.0
2015-09-15 11:40:00,17.88,17.92,17.88,17.91,49744.0,13.7163,13.747,13.7163,13.7393,49744.0
2015-09-15 11:45:00,17.92,17.92,17.91,17.91,22244.0,13.747,13.747,13.7393,13.7393,22244.0
2015-09-15 11:50:00,17.91,17.93,17.9,17.9,64848.0,13.7393,13.7547,13.7317,13.7317,64848.0
2015-09-15 11:55:00,17.91,17.91,17.89,17.89,17782.0,13.7393,13.7393,13.724,13.724,17782.0
2015-09-15 12:00:00,17.9,17.91,17.89,17.89,33832.0,13.7317,13.7393,13.724,13.724,33832.0
2015-09-15 12:05:00,17.89,17.9,17.88,17.89,32413.0,13.724,13.7317,13.7163,13.724,32413.0
2015-09-15 12:10:00,17.9,17.92,17.89,17.91,31946.0,13.7317,13.747,13.724,13.7393,31946.0
2015-09-15 12:15:00,17.91,17.93,17.91,17.91,51314.0,13.7393,13.7547,13.7393,13.7393,51314.0
2015-09-15 12:20:00,17.91,17.93,17.9,17.91,84179.0,13.7393,13.7547,13.7317,13.7393,84179.0
2015-09-15 12:25:00,17.92,17.92,17.9,17.91,26109.0,13.747,13.747,13.7317,13.7393,26109.0
2015-09-15 12:30:00,17.91,17.95,17.91,17.95,147380.0,13.7393,13.77,13.7393,13.77,147380.0
2015-09-15 12:35:00,17.94,17.95,17.94,17.94,21075.0,13.7624,13.77,13.7624,13.7624,21075.0
2015-09-15 12:40:00,17.95,17.95,17.89,17.89,94687.0,13.77,13.77,13.724,13.724,94687.0
2015-09-15 12:45:00,17.89,17.91,17.88,17.89,65407.0,13.724,13.7393,13.7163,13.724,65407.0
2015-09-15 12:50:00,17.89,17.9,17.88,17.88,38859.0,13.724,13.7317,13.7163,13.7163,38859.0
2015-09-15 12:55:00,17.89,17.89,17.86,17.87,47743.0,13.724,13.724,13.701,13.7087,47743.0
2015-09-15 13:00:00,17.88,17.89,17.87,17.89,28097.0,13.7163,13.724,13.7087,13.724,28097.0
2015-09-15 13:05:00,17.89,17.9,17.88,17.89,11063.0,13.724,13.7317,13.7163,13.724,11063.0
2015-09-15 13:10:00,17.89,17.91,17.89,17.9,43373.0,13.724,13.7393,13.724,13.7317,43373.0
2015-09-15 13:15:00,17.91,17.93,17.9,17.93,44659.0,13.7393,13.7547,13.7317,13.7547,44659.0
2015-09-15 13:20:00,17.93,17.95,17.93,17.94,70064.0,13.7547,13.77,13.7547,13.7624,70064.0
2015-09-15 13:25:00,17.94,17.97,17.93,17.97,80423.0,13.7624,13.7854,13.7547,13.7854,80423.0
2015-09-15 13:30:00,17.97,18.0,17.96,17.97,109661.0,13.7854,13.8084,13.7777,13.7854,109661.0
2015-09-15 13:35:00,17.97,17.97,17.96,17.97,22033.0,13.7854,13.7854,13.7777,13.7854,22033.0
2015-09-15 13:40:00,17.97,18.0,17.97,17.99,65352.0,13.7854,13.8084,13.7854,13.8007,65352.0
2015-09-15 13:45:00,17.98,17.99,17.96,17.98,70730.0,13.793,13.8007,13.7777,13.793,70730.0
2015-09-15 13:50:00,17.98,17.98,17.96,17.96,33132.0,13.793,13.793,13.7777,13.7777,33132.0
2015-09-15 13:55:00,17.97,18.0,17.96,18.0,173435.0,13.7854,13.8084,13.7777,13.8084,173435.0
2015-09-15 14:00:00,18.0,18.02,17.99,18.02,50223.0,13.8084,13.8237,13.8007,13.8237,50223.0
2015-09-15 14:05:00,18.02,18.04,18.01,18.03,202937.0,13.8237,13.8391,13.8161,13.8314,202937.0
2015-09-15 14:10:00,18.03,18.06,18.01,18.02,175366.0,13.8314,13.8544,13.8161,13.8237,175366.0
2015-09-15 14:15:00,18.02,18.05,18.01,18.05,31656.0,13.8237,13.8467,13.8161,13.8467,31656.0
2015-09-15 14:20:00,18.05,18.05,18.0,18.0,88913.0,13.8467,13.8467,13.8084,13.8084,88913.0
2015-09-15 14:25:00,18.0,18.02,18.0,18.01,59930.0,13.8084,13.8237,13.8084,13.8161,59930.0
2015-09-15 14:30:00,18.02,18.02,18.0,18.01,59981.0,13.8237,13.8237,13.8084,13.8161,59981.0
2015-09-15 14:35:00,18.02,18.03,18.01,18.02,50082.0,13.8237,13.8314,13.8161,13.8237,50082.0
2015-09-15 14:40:00,18.03,18.03,18.01,18.01,50366.0,13.8314,13.8314,13.8161,13.8161,50366.0
2015-09-15 14:45:00,18.02,18.05,18.01,18.03,90964.0,13.8237,13.8467,13.8161,13.8314,90964.0
2015-09-15 14:50:00,18.03,18.04,17.99,17.99,189556.0,13.8314,13.8391,13.8007,13.8007,189556.0
2015-09-15 14:55:00,17.99,18.01,17.99,18.0,126749.0,13.8007,13.8161,13.8007,13.8084,126749.0
2015-09-15 15:00:00,18.01,18.03,18.0,18.01,113269.0,13.8161,13.8314,13.8084,13.8161,113269.0
2015-09-15 15:05:00,18.02,18.03,18.01,18.02,82221.0,13.8237,13.8314,13.8161,13.8237,82221.0
2015-09-15 15:10:00,18.03,18.04,18.02,18.02,94878.0,13.8314,13.8391,13.8237,13.8237,94878.0
2015-09-15 15:15:00,18.03,18.03,18.02,18.03,40839.0,13.8314,13.8314,13.8237,13.8314,40839.0
2015-09-15 15:20:00,18.03,18.03,18.0,18.02,167005.0,13.8314,13.8314,13.8084,13.8237,167005.0
2015-09-15 15:25:00,18.02,18.03,18.02,18.02,92569.0,13.8237,13.8314,13.8237,13.8237,92569.0
2015-09-15 15:30:00,18.02,18.03,18.02,18.03,87704.0,13.8237,13.8314,13.8237,13.8314,87704.0
2015-09-15 15:35:00,18.02,18.03,17.98,17.98,198521.0,13.8237,13.8314,13.793,13.793,198521.0
2015-09-15 15:40:00,17.98,18.02,17.98,18.02,248332.0,13.793,13.8237,13.793,13.8237,248332.0
2015-09-15 15:45:00,18.02,18.03,17.99,18.01,228622.0,13.8237,13.8314,13.8007,13.8161,228622.0
2015-09-15 15:50:00,18.01,18.02,17.99,18.01,199260.0,13.8161,13.8237,13.8007,13.8161,199260.0
2015-09-15 15:55:00,18.01,18.03,18.0,18.02,507000.0,13.8161,13.8314,13.8084,13.8237,507000.0
2015-09-16 09:30:00,18.0,18.16,17.96,18.15,173739.0,13.8084,13.9311,13.7777,13.9235,173739.0
2015-09-16 09:35:00,18.15,18.23,18.12,18.23,129423.0,13.9235,13.9848,13.9004,13.9848,129423.0
2015-09-16 09:40:00,18.23,18.25,18.21,18.21,86981.0,13.9848,14.0002,13.9695,13.9695,86981.0
2015-09-16 09:45:00,18.21,18.22,18.16,18.16,114837.0,13.9695,13.9772,13.9311,13.9311,114837.0
2015-09-16 09:50:00,18.16,18.19,18.14,18.17,98828.0,13.9311,13.9541,13.9158,13.9388,98828.0
2015-09-16 09:55:00,18.18,18.18,18.16,18.16,60897.0,13.9465,13.9465,13.9311,13.9311,60897.0
2015-09-16 10:00:00,18.16,18.17,18.13,18.15,204997.0,13.9311,13.9388,13.9081,13.9235,204997.0
2015-09-16 10:05:00,18.15,18.21,18.15,18.19,63189.0,13.9235,13.9695,13.9235,13.9541,63189.0
2015-09-16 10:10:00,18.19,18.21,18.18,18.2,77870.0,13.9541,13.9695,13.9465,13.9618,77870.0
2015-09-16 10:15:00,18.2,18.2,18.15,18.16,77515.0,13.9618,13.9618,13.9235,13.9311,77515.0
2015-09-16 10:20:00,18.17,18.2,18.15,18.2,86207.0,13.9388,13.9618,13.9235,13.9618,86207.0
2015-09-16 10:25:00,18.2,18.22,18.18,18.21,176610.0,13.9618,13.9772,13.9465,13.9695,176610.0
2015-09-16 10:30:00,18.2,18.23,18.19,18.23,112563.0,13.9618,13.9848,13.9541,13.9848,112563.0
2015-09-16 10:35:00,18.22,18.23,18.2,18.22,102082.0,13.9772,13.9848,13.9618,13.9772,102082.0
2015-09-16 10:40:00,18.22,18.23,18.18,18.2,63610.0,13.9772,13.9848,13.9465,13.9618,63610.0
2015-09-16 10:45:00,18.2,18.22,18.19,18.21,73089.0,13.9618,13.9772,13.9541,13.9695,73089.0
2015-09-16 10:50:00,18.21,18.24,18.2,18.24,87498.0,13.9695,13.9925,13.9618,13.9925,87498.0
2015-09-16 10:55:00,18.24,18.26,18.24,18.25,94006.0,13.9925,14.0078,13.9925,14.0002,94006.0
2015-09-16 11:00:00,18.24,18.26,18.21,18.25,78955.0,13.9925,14.0078,13.9695,14.0002,78955.0
2015-09-16 11:05:00,18.26,18.29,18.25,18.28,73345.0,14.0078,14.0309,14.0002,14.0232,73345.0
2015-09-16 11:10:00,18.28,18.34,18.26,18.33,228220.0,14.0232,14.0692,14.0078,14.0615,228220.0
2015-09-16 11:15:00,18.33,18.43,18.28,18.28,982242.0,14.0615,14.1382,14.0232,14.0232,982242.0
2015-09-16 11:20:00,18.28,18.39,18.24,18.36,346098.0,14.0232,14.1076,13.9925,14.0846,346098.0
2015-09-16 11:25:00,18.37,18.37,18.31,18.35,112452.0,14.0922,14.0922,14.0462,14.0769,112452.0
2015-09-16 11:30:00,18.35,18.37,18.33,18.33,139230.0,14.0769,14.0922,14.0615,14.0615,139230.0
2015-09-16 11:35:00,18.33,18.37,18.32,18.37,49269.0,14.0615,14.0922,14.0539,14.0922,49269.0
2015-09-16 11:40:00,18.37,18.4,18.35,18.36,94923.0,14.0922,14.1152,14.0769,14.0846,94923.0
2015-09-16 11:45:00,18.36,18.36,18.35,18.36,26045.0,14.0846,14.0846,14.0769,14.0846,26045.0
2015-09-16 11:50:00,18.35,18.38,18.32,18.38,109375.0,14.0769,14.0999,14.0539,14.0999,109375.0
2015-09-16 11:55:00,18.38,18.39,18.37,18.39,25980.0,14.0999,14.1076,14.0922,14.1076,25980.0
2015-09-16 12:00:00,18.39,18.42,18.37,18.39,155355.0,14.1076,14.1306,14.0922,14.1076,155355.0
2015-09-16 12:05:00,18.4,18.4,18.38,18.39,54003.0,14.1152,14.1152,14.0999,14.1076,54003.0
2015-09-16 12:10:00,18.39,18.39,18.37,18.39,83099.0,14.1076,14.1076,14.0922,14.1076,83099.0
2015-09-16 12:15:00,18.39,18.41,18.37,18.37,96851.0,14.1076,14.1229,14.0922,14.0922,96851.0
2015-09-16 12:20:00,18.37,18.39,18.37,18.39,71654.0,14.0922,14.1076,14.0922,14.1076,71654.0
2015-09-16 12:25:00,18.39,18.41,18.38,18.41,95829.0,14.1076,14.1229,14.0999,14.1229,95829.0
2015-09-16 12:30:00,18.41,18.42,18.38,18.4,141495.0,14.1229,14.1306,14.0999,14.1152,141495.0
2015-09-16 12:35:00,18.39,18.4,18.36,18.4,61506.0,14.1076,14.1152,14.0846,14.1152,61506.0
2015-09-16 12:40:00,18.4,18.41,18.37,18.37,41247.0,14.1152,14.1229,14.0922,14.0922,41247.0
2015-09-16 12:45:00,18.38,18.39,18.37,18.37,33418.0,14.0999,14.1076,14.0922,14.0922,33418.0
2015-09-16 12:50:00,18.37,18.38,18.35,18.37,43978.0,14.0922,14.0999,14.0769,14.0922,43978.0
2015-09-16 12:55:00,18.36,18.37,18.36,18.36,70349.0,14.0846,14.0922,14.0846,14.0846,70349.0
2015-09-16 13:00:00,18.36,18.37,18.31,18.33,87386.0,14.0846,14.0922,14.0462,14.0615,87386.0
2015-09-16 13:05:00,18.32,18.34,18.31,18.33,90891.0,14.0539,14.0692,14.0462,14.0615,90891.0
2015-09-16 13:10:00,18.34,18.36,18.33,18.36,36748.0,14.0692,14.0846,14.0615,14.0846,36748.0
2015-09-16 13:15:00,18.36,18.36,18.31,18.31,61536.0,14.0846,14.0846,14.0462,14.0462,61536.0
2015-09-16 13:20:00,18.31,18.32,18.28,18.32,169492.0,14.0462,14.0539,14.0232,14.0539,169492.0
2015-09-16 13:25:00,18.32,18.32,18.29,18.3,51117.0,14.0539,14.0539,14.0309,14.0385,51117.0
2015-09-16 13:30:00,18.29,18.33,18.29,18.33,53480.0,14.0309,14.0615,14.0309,14.0615,53480.0
2015-09-16 13:35:00,18.33,18.34,18.28,18.29,133438.0,14.0615,14.0692,14.0232,14.0309,133438.0
2015-09-16 13:40:00,18.29,18.3,18.27,18.3,60448.0,14.0309,14.0385,14.0155,14.0385,60448.0
2015-09-16 13:45:00,18.3,18.31,18.28,18.3,89742.0,14.0385,14.0462,14.0232,14.0385,89742.0
2015-09-16 13:50:00,18.3,18.31,18.29,18.3,62934.0,14.0385,14.0462,14.0309,14.0385,62934.0
2015-09-16 13:55:00,18.3,18.31,18.3,18.31,32817.0,14.0385,14.0462,14.0385,14.0462,32817.0
2015-09-16 14:00:00,18.31,18.31,18.3,18.31,76967.0,14.0462,14.0462,14.0385,14.0462,76967.0
2015-09-16 14:05:00,18.31,18.31,18.29,18.31,74578.0,14.0462,14.0462,14.0309,14.0462,74578.0
2015-09-16 14:10:00,18.31,18.32,18.3,18.31,75291.0,14.0462,14.0539,14.0385,14.0462,75291.0
2015-09-16 14:15:00,18.3,18.31,18.27,18.28,58285.0,14.0385,14.0462,14.0155,14.0232,58285.0
2015-09-16 14:20:00,18.28,18.29,18.26,18.28,60435.0,14.0232,14.0309,14.0078,14.0232,60435.0
2015-09-16 14:25:00,18.28,18.29,18.26,18.29,57502.0,14.0232,14.0309,14.0078,14.0309,57502.0
2015-09-16 14:30:00,18.28,18.29,18.26,18.28,74113.0,14.0232,14.0309,14.0078,14.0232,74113.0
2015-09-16 14:35:00,18.28,18.29,18.25,18.26,57155.0,14.0232,14.0309,14.0002,14.0078,57155.0
2015-09-16 14:40:00,18.27,18.29,18.25,18.29,80633.0,14.0155,14.0309,14.0002,14.0309,80633.0
2015-09-16 14:45:00,18.28,18.29,18.27,18.27,100319.0,14.0232,14.0309,14.0155,14.0155,100319.0
2015-09-16 14:50:00,18.28,18.29,18.26,18.27,86299.0,14.0232,14.0309,14.0078,14.0155,86299.0
2015-09-16 14:55:00,18.28,18.3,18.27,18.3,97712.0,14.0232,14.0385,14.0155,14.0385,97712.0
2015-09-16 15:00:00,18.3,18.33,18.28,18.3,220704.0,14.0385,14.0615,14.0232,14.0385,220704.0
2015-09-16 15:05:00,18.3,18.31,18.28,18.28,82576.0,14.0385,14.0462,14.0232,14.0232,82576.0
2015-09-16 15:10:00,18.29,18.32,18.27,18.28,223763.0,14.0309,14.0539,14.0155,14.0232,223763.0
2015-09-16 15:15:00,18.28,18.31,18.27,18.3,144521.0,14.0232,14.0462,14.0155,14.0385,144521.0
2015-09-16 15:20:00,18.3,18.31,18.28,18.3,116530.0,14.0385,14.0462,14.0232,14.0385,116530.0
2015-09-16 15:25:00,18.3,18.31,18.27,18.3,147963.0,14.0385,14.0462,14.0155,14.0385,147963.0
2015-09-16 15:30:00,18.3,18.32,18.29,18.3,111633.0,14.0385,14.0539,14.0309,14.0385,111633.0
2015-09-16 15:35:00,18.3,18.31,18.29,18.31,136091.0,14.0385,14.0462,14.0309,14.0462,136091.0
2015-09-16 15:40:00,18.3,18.32,18.28,18.28,184449.0,14.0385,14.0539,14.0232,14.0232,184449.0
2015-09-16 15:45:00,18.29,18.29,18.27,18.29,260172.0,14.0309,14.0309,14.0155,14.0309,260172.0
2015-09-16 15:50:00,18.29,18.31,18.27,18.3,295865.0,14.0309,14.0462,14.0155,14.0385,295865.0
2015-09-16 15:55:00,18.3,18.31,18.29,18.31,595826.0,14.0385,14.0462,14.0309,14.0462,595826.0
2015-09-17 09:30:00,18.29,18.29,18.24,18.25,186131.0,14.0309,14.0309,13.9925,14.0002,186131.0
2015-09-17 09:35:00,18.25,18.27,18.21,18.25,76322.0,14.0002,14.0155,13.9695,14.0002,76322.0
2015-09-17 09:40:00,18.24,18.25,18.21,18.23,66228.0,13.9925,14.0002,13.9695,13.9848,66228.0
2015-09-17 09:45:00,18.23,18.29,18.22,18.29,47727.0,13.9848,14.0309,13.9772,14.0309,47727.0
2015-09-17 09:50:00,18.29,18.29,18.25,18.26,84054.0,14.0309,14.0309,14.0002,14.0078,84054.0
2015-09-17 09:55:00,18.27,18.28,18.22,18.23,109650.0,14.0155,14.0232,13.9772,13.9848,109650.0
2015-09-17 10:00:00,18.22,18.27,18.21,18.27,60687.0,13.9772,14.0155,13.9695,14.0155,60687.0
2015-09-17 10:05:00,18.27,18.27,18.22,18.24,51475.0,14.0155,14.0155,13.9772,13.9925,51475.0
2015-09-17 10:10:00,18.23,18.26,18.22,18.23,56447.0,13.9848,14.0078,13.9772,13.9848,56447.0
2015-09-17 10:15:00,18.23,18.26,18.19,18.19,127343.0,13.9848,14.0078,13.9541,13.9541,127343.0
2015-09-17 10:20:00,18.19,18.21,18.15,18.21,83528.0,13.9541,13.9695,13.9235,13.9695,83528.0
2015-09-17 10:25:00,18.21,18.23,18.17,18.19,134901.0,13.9695,13.9848,13.9388,13.9541,134901.0
2015-09-17 10:30:00,18.18,18.2,18.17,18.17,115043.0,13.9465,13.9618,13.9388,13.9388,115043.0
2015-09-17 10:35:00,18.17,18.18,18.15,18.17,55502.0,13.9388,13.9465,13.9235,13.9388,55502.0
2015-09-17 10:40:00,18.17,18.22,18.17,18.21,43667.0,13.9388,13.9772,13.9388,13.9695,43667.0
2015-09-17 10:45:00,18.2,18.25,18.19,18.25,58078.0,13.9618,14.0002,13.9541,14.0002,58078.0
2015-09-17 10:50:00,18.25,18.27,18.23,18.27,39630.0,14.0002,14.0155,13.9848,14.0155,39630.0
2015-09-17 10:55:00,18.27,18.27,18.24,18.24,67656.0,14.0155,14.0155,13.9925,13.9925,67656.0
2015-09-17 11:00:00,18.24,18.25,18.22,18.23,28593.0,13.9925,14.0002,13.9772,13.9848,28593.0
2015-09-17 11:05:00,18.23,18.26,18.23,18.23,52197.0,13.9848,14.0078,13.9848,13.9848,52197.0
2015-09-17 11:10:00,18.23,18.27,18.23,18.26,45154.0,13.9848,14.0155,13.9848,14.0078,45154.0
2015-09-17 11:15:00,18.26,18.28,18.24,18.24,86614.0,14.0078,14.0232,13.9925,13.9925,86614.0
2015-09-17 11:20:00,18.24,18.28,18.22,18.25,76814.0,13.9925,14.0232,13.9772,14.0002,76814.0
2015-09-17 11:25:00,18.24,18.26,18.22,18.22,20650.0,13.9925,14.0078,13.9772,13.9772,20650.0
2015-09-17 11:30:00,18.23,18.29,18.22,18.29,69883.0,13.9848,14.0309,13.9772,14.0309,69883.0
2015-09-17 11:35:00,18.29,18.29,18.25,18.28,56868.0,14.0309,14.0309,14.0002,14.0232,56868.0
2015-09-17 11:40:00,18.29,18.3,18.25,18.25,44424.0,14.0309,14.0385,14.0002,14.0002,44424.0
2015-09-17 11:45:00,18.26,18.28,18.25,18.25,41693.0,14.0078,14.0232,14.0002,14.0002,41693.0
2015-09-17 11:50:00,18.26,18.26,18.24,18.25,29358.0,14.0078,14.0078,13.9925,14.0002,29358.0
2015-09-17 11:55:00,18.24,18.26,18.24,18.25,45568.0,13.9925,14.0078,13.9925,14.0002,45568.0
2015-09-17 12:00:00,18.26,18.27,18.25,18.26,81630.0,14.0078,14.0155,14.0002,14.0078,81630.0
2015-09-17 12:05:00,18.26,18.3,18.25,18.29,137146.0,14.0078,14.0385,14.0002,14.0309,137146.0
2015-09-17 12:10:00,18.29,18.3,18.28,18.3,16111.0,14.0309,14.0385,14.0232,14.0385,16111.0
2015-09-17 12:15:00,18.3,18.32,18.28,18.28,79825.0,14.0385,14.0539,14.0232,14.0232,79825.0
2015-09-17 12:20:00,18.29,18.3,18.28,18.3,22556.0,14.0309,14.0385,14.0232,14.0385,22556.0
2015-09-17 12:25:00,18.3,18.31,18.28,18.3,53873.0,14.0385,14.0462,14.0232,14.0385,53873.0
2015-09-17 12:30:00,18.3,18.31,18.26,18.27,60876.0,14.0385,14.0462,14.0078,14.0155,60876.0
2015-09-17 12:35:00,18.27,18.27,18.24,18.25,150281.0,14.0155,14.0155,13.9925,14.0002,150281.0
2015-09-17 12:40:00,18.25,18.26,18.22,18.24,70337.0,14.0002,14.0078,13.9772,13.9925,70337.0
2015-09-17 12:45:00,18.23,18.24,18.21,18.24,55261.0,13.9848,13.9925,13.9695,13.9925,55261.0
2015-09-17 12:50:00,18.24,18.25,18.23,18.23,54649.0,13.9925,14.0002,13.9848,13.9848,54649.0
2015-09-17 12:55:00,18.23,18.27,18.23,18.26,49927.0,13.9848,14.0155,13.9848,14.0078,49927.0
2015-09-17 13:00:00,18.26,18.28,18.25,18.26,48712.0,14.0078,14.0232,14.0002,14.0078,48712.0
2015-09-17 13:05:00,18.27,18.27,18.26,18.26,19324.0,14.0155,14.0155,14.0078,14.0078,19324.0
2015-09-17 13:10:00,18.26,18.27,18.25,18.27,35806.0,14.0078,14.0155,14.0002,14.0155,35806.0
2015-09-17 13:15:00,18.26,18.3,18.26,18.3,62024.0,14.0078,14.0385,14.0078,14.0385,62024.0
2015-09-17 13:20:00,18.3,18.32,18.29,18.29,33774.0,14.0385,14.0539,14.0309,14.0309,33774.0
2015-09-17 13:25:00,18.3,18.34,18.29,18.3,45685.0,14.0385,14.0692,14.0309,14.0385,45685.0
2015-09-17 13:30:00,18.3,18.33,18.3,18.33,46044.0,14.0385,14.0615,14.0385,14.0615,46044.0
2015-09-17 13:35:00,18.33,18.33,18.29,18.31,54158.0,14.0615,14.0615,14.0309,14.0462,54158.0
2015-09-17 13:40:00,18.3,18.33,18.3,18.3,43690.0,14.0385,14.0615,14.0385,14.0385,43690.0
2015-09-17 13:45:00,18.3,18.32,18.29,18.3,46988.0,14.0385,14.0539,14.0309,14.0385,46988.0
2015-09-17 13:50:00,18.3,18.31,18.28,18.29,55071.0,14.0385,14.0462,14.0232,14.0309,55071.0
2015-09-17 13:55:00,18.3,18.3,18.26,18.27,40061.0,14.0385,14.0385,14.0078,14.0155,40061.0
2015-09-17 14:00:00,18.28,18.38,18.1,18.15,173584.0,14.0232,14.0999,13.8851,13.9235,173584.0
2015-09-17 14:05:00,18.17,18.25,18.16,18.24,97532.0,13.9388,14.0002,13.9311,13.9925,97532.0
2015-09-17 14:10:00,18.24,18.34,18.24,18.29,138425.0,13.9925,14.0692,13.9925,14.0309,138425.0
2015-09-17 14:15:00,18.29,18.36,18.26,18.31,69732.0,14.0309,14.0846,14.0078,14.0462,69732.0
2015-09-17 14:20:00,18.31,18.33,18.28,18.3,64976.0,14.0462,14.0615,14.0232,14.0385,64976.0
2015-09-17 14:25:00,18.3,18.32,18.28,18.28,70254.0,14.0385,14.0539,14.0232,14.0232,70254.0
2015-09-17 14:30:00,18.28,18.34,18.26,18.32,124712.0,14.0232,14.0692,14.0078,14.0539,124712.0
2015-09-17 14:35:00,18.32,18.35,18.3,18.31,135749.0,14.0539,14.0769,14.0385,14.0462,135749.0
2015-09-17 14:40:00,18.3,18.4,18.29,18.38,110887.0,14.0385,14.1152,14.0309,14.0999,110887.0
2015-09-17 14:45:00,18.39,18.48,18.38,18.45,295951.0,14.1076,14.1766,14.0999,14.1536,295951.0
2015-09-17 14:50:00,18.45,18.45,18.42,18.43,91248.0,14.1536,14.1536,14.1306,14.1382,91248.0
2015-09-17 14:55:00,18.44,18.44,18.37,18.41,156318.0,14.1459,14.1459,14.0922,14.1229,156318.0
2015-09-17 15:00:00,18.41,18.44,18.38,18.41,119221.0,14.1229,14.1459,14.0999,14.1229,119221.0
2015-09-17 15:05:00,18.4,18.41,18.33,18.35,142455.0,14.1152,14.1229,14.0615,14.0769,142455.0
2015-09-17 15:10:00,18.34,18.38,18.28,18.28,131100.0,14.0692,14.0999,14.0232,14.0232,131100.0
2015-09-17 15:15:00,18.29,18.32,18.25,18.28,176943.0,14.0309,14.0539,14.0002,14.0232,176943.0
2015-09-17 15:20:00,18.28,18.29,18.12,18.22,231933.0,14.0232,14.0309,13.9004,13.9772,231933.0
2015-09-17 15:25:00,18.21,18.26,18.18,18.25,175977.0,13.9695,14.0078,13.9465,14.0002,175977.0
2015-09-17 15:30:00,18.25,18.3,18.2,18.28,248160.0,14.0002,14.0385,13.9618,14.0232,248160.0
2015-09-17 15:35:00,18.28,18.29,18.19,18.22,242314.0,14.0232,14.0309,13.9541,13.9772,242314.0
2015-09-17 15:40:00,18.22,18.26,18.19,18.22,199669.0,13.9772,14.0078,13.9541,13.9772,199669.0
2015-09-17 15:45:00,18.22,18.24,18.18,18.2,205663.0,13.9772,13.9925,13.9465,13.9618,205663.0
2015-09-17 15:50:00,18.2,18.22,18.13,18.14,264187.0,13.9618,13.9772,13.9081,13.9158,264187.0
2015-09-17 15:55:00,18.14,18.18,18.12,18.17,568149.0,13.9158,13.9465,13.9004,13.9388,568149.0
2015-09-18 09:30:00,18.02,18.03,17.71,17.88,1306256.0,13.8237,13.8314,13.5859,13.7163,1306256.0
2015-09-18 09:35:00,17.88,17.88,17.74,17.76,210156.0,13.7163,13.7163,13.6089,13.6243,210156.0
2015-09-18 09:40:00,17.77,17.8,17.75,17.79,149013.0,13.6319,13.655,13.6166,13.6473,149013.0
2015-09-18 09:45:00,17.79,17.8,17.7,17.71,144156.0,13.6473,13.655,13.5782,13.5859,144156.0
2015-09-18 09:50:00,17.7,17.72,17.66,17.72,106984.0,13.5782,13.5936,13.5476,13.5936,106984.0
2015-09-18 09:55:00,17.71,17.77,17.71,17.73,102215.0,13.5859,13.6319,13.5859,13.6013,102215.0
2015-09-18 10:00:00,17.73,17.76,17.7,17.76,73122.0,13.6013,13.6243,13.5782,13.6243,73122.0
2015-09-18 10:05:00,17.75,17.82,17.74,17.8,79915.0,13.6166,13.6703,13.6089,13.655,79915.0
2015-09-18 10:10:00,17.81,17.85,17.81,17.82,74258.0,13.6626,13.6933,13.6626,13.6703,74258.0
2015-09-18 10:15:00,17.82,17.83,17.76,17.77,59276.0,13.6703,13.678,13.6243,13.6319,59276.0
2015-09-18 10:20:00,17.77,17.79,17.74,17.78,116078.0,13.6319,13.6473,13.6089,13.6396,116078.0
2015-09-18 10:25:00,17.77,17.83,17.77,17.8,134907.0,13.6319,13.678,13.6319,13.655,134907.0
2015-09-18 10:30:00,17.8,17.81,17.78,17.81,59041.0,13.655,13.6626,13.6396,13.6626,59041.0
2015-09-18 10:35:00,17.81,17.82,17.74,17.74,97100.0,13.6626,13.6703,13.6089,13.6089,97100.0
2015-09-18 10:40:00,17.74,17.77,17.73,17.74,86334.0,13.6089,13.6319,13.6013,13.6089,86334.0
2015-09-18 10:45:00,17.74,17.82,17.74,17.82,62884.0,13.6089,13.6703,13.6089,13.6703,62884.0
2015-09-18 10:50:00,17.82,17.86,17.81,17.84,69321.0,13.6703,13.701,13.6626,13.6856,69321.0
2015-09-18 10:55:00,17.84,17.88,17.83,17.86,47407.0,13.6856,13.7163,13.678,13.701,47407.0
2015-09-18 11:00:00,17.86,17.87,17.85,17.86,65690.0,13.701,13.7087,13.6933,13.701,65690.0
2015-09-18 11:05:00,17.87,17.87,17.83,17.85,93981.0,13.7087,13.7087,13.678,13.6933,93981.0
2015-09-18 11:10:00,17.85,17.87,17.84,17.85,59112.0,13.6933,13.7087,13.6856,13.6933,59112.0
2015-09-18 11:15:00,17.85,17.86,17.81,17.84,46435.0,13.6933,13.701,13.6626,13.6856,46435.0
2015-09-18 11:20:00,17.85,17.85,17.83,17.84,68864.0,13.6933,13.6933,13.678,13.6856,68864.0
2015-09-18 11:25:00,17.84,17.87,17.8,17.8,92382.0,13.6856,13.7087,13.655,13.655,92382.0
2015-09-18 11:30:00,17.8,17.83,17.8,17.81,51331.0,13.655,13.678,13.655,13.6626,51331.0
2015-09-18 11:35:00,17.81,17.84,17.78,17.84,51742.0,13.6626,13.6856,13.6396,13.6856,51742.0
2015-09-18 11:40:00,17.84,17.88,17.81,17.87,82154.0,13.6856,13.7163,13.6626,13.7087,82154.0
2015-09-18 11:45:00,17.87,17.9,17.86,17.88,75070.0,13.7087,13.7317,13.701,13.7163,75070.0
2015-09-18 11:50:00,17.89,17.89,17.83,17.85,77110.0,13.724,13.724,13.678,13.6933,77110.0
2015-09-18 11:55:00,17.85,17.87,17.85,17.86,38756.0,13.6933,13.7087,13.6933,13.701,38756.0
2015-09-18 12:00:00,17.86,17.87,17.84,17.85,41645.0,13.701,13.7087,13.6856,13.6933,41645.0
2015-09-18 12:05:00,17.85,17.85,17.81,17.83,43763.0,13.6933,13.6933,13.6626,13.678,43763.0
2015-09-18 12:10:00,17.82,17.82,17.79,17.81,61064.0,13.6703,13.6703,13.6473,13.6626,61064.0
2015-09-18 12:15:00,17.81,17.84,17.79,17.82,56929.0,13.6626,13.6856,13.6473,13.6703,56929.0
2015-09-18 12:20:00,17.81,17.81,17.76,17.77,58170.0,13.6626,13.6626,13.6243,13.6319,58170.0
2015-09-18 12:25:00,17.77,17.8,17.76,17.79,35870.0,13.6319,13.655,13.6243,13.6473,35870.0
2015-09-18 12:30:00,17.78,17.79,17.76,17.78,36590.0,13.6396,13.6473,13.6243,13.6396,36590.0
2015-09-18 12:35:00,17.79,17.81,17.78,17.81,49679.0,13.6473,13.6626,13.6396,13.6626,49679.0
2015-09-18 12:40:00,17.8,17.81,17.76,17.77,60978.0,13.655,13.6626,13.6243,13.6319,60978.0
2015-09-18 12:45:00,17.77,17.78,17.76,17.78,36431.0,13.6319,13.6396,13.6243,13.6396,36431.0
2015-09-18 12:50:00,17.78,17.81,17.78,17.8,34920.0,13.6396,13.6626,13.6396,13.655,34920.0
2015-09-18 12:55:00,17.79,17.8,17.78,17.79,48445.0,13.6473,13.655,13.6396,13.6473,48445.0
2015-09-18 13:00:00,17.79,17.81,17.76,17.8,56897.0,13.6473,13.6626,13.6243,13.655,56897.0
2015-09-18 13:05:00,17.8,17.81,17.79,17.79,50859.0,13.655,13.6626,13.6473,13.6473,50859.0
2015-09-18 13:10:00,17.78,17.78,17.75,17.76,56318.0,13.6396,13.6396,13.6166,13.6243,56318.0
2015-09-18 13:15:00,17.76,17.78,17.75,17.76,49738.0,13.6243,13.6396,13.6166,13.6243,49738.0
2015-09-18 13:20:00,17.76,17.76,17.7,17.71,61633.0,13.6243,13.6243,13.5782,13.5859,61633.0
2015-09-18 13:25:00,17.72,17.73,17.7,17.71,149882.0,13.5936,13.6013,13.5782,13.5859,149882.0
2015-09-18 13:30:00,17.72,17.73,17.71,17.71,92856.0,13.5936,13.6013,13.5859,13.5859,92856.0
2015-09-18 13:35:00,17.71,17.71,17.69,17.69,93499.0,13.5859,13.5859,13.5706,13.5706,93499.0
2015-09-18 13:40:00,17.7,17.73,17.69,17.73,37011.0,13.5782,13.6013,13.5706,13.6013,37011.0
2015-09-18 13:45:00,17.72,17.73,17.68,17.7,86654.0,13.5936,13.6013,13.5629,13.5782,86654.0
2015-09-18 13:50:00,17.69,17.69,17.64,17.65,170776.0,13.5706,13.5706,13.5322,13.5399,170776.0
2015-09-18 13:55:00,17.65,17.65,17.6,17.61,209611.0,13.5399,13.5399,13.5015,13.5092,209611.0
2015-09-18 14:00:00,17.61,17.65,17.6,17.64,117936.0,13.5092,13.5399,13.5015,13.5322,117936.0
2015-09-18 14:05:00,17.63,17.67,17.63,17.63,85818.0,13.5245,13.5552,13.5245,13.5245,85818.0
2015-09-18 14:10:00,17.63,17.65,17.6,17.63,158277.0,13.5245,13.5399,13.5015,13.5245,158277.0
2015-09-18 14:15:00,17.63,17.67,17.62,17.63,65147.0,13.5245,13.5552,13.5169,13.5245,65147.0
2015-09-18 14:20:00,17.63,17.66,17.61,17.65,219312.0,13.5245,13.5476,13.5092,13.5399,219312.0
2015-09-18 14:25:00,17.65,17.66,17.64,17.64,50127.0,13.5399,13.5476,13.5322,13.5322,50127.0
2015-09-18 14:30:00,17.65,17.68,17.64,17.66,68687.0,13.5399,13.5629,13.5322,13.5476,68687.0
2015-09-18 14:35:00,17.66,17.68,17.64,17.68,86001.0,13.5476,13.5629,13.5322,13.5629,86001.0
2015-09-18 14:40:00,17.68,17.7,17.67,17.68,97193.0,13.5629,13.5782,13.5552,13.5629,97193.0
2015-09-18 14:45:00,17.68,17.69,17.66,17.68,137286.0,13.5629,13.5706,13.5476,13.5629,137286.0
2015-09-18 14:50:00,17.68,17.68,17.64,17.66,103330.0,13.5629,13.5629,13.5322,13.5476,103330.0
2015-09-18 14:55:00,17.65,17.71,17.65,17.7,110099.0,13.5399,13.5859,13.5399,13.5782,110099.0
2015-09-18 15:00:00,17.69,17.72,17.66,17.66,87596.0,13.5706,13.5936,13.5476,13.5476,87596.0
2015-09-18 15:05:00,17.66,17.67,17.64,17.64,87128.0,13.5476,13.5552,13.5322,13.5322,87128.0
2015-09-18 15:10:00,17.65,17.68,17.64,17.67,52838.0,13.5399,13.5629,13.5322,13.5552,52838.0
2015-09-18 15:15:00,17.68,17.68,17.62,17.62,123811.0,13.5629,13.5629,13.5169,13.5169,123811.0
2015-09-18 15:20:00,17.62,17.63,17.6,17.61,206354.0,13.5169,13.5245,13.5015,13.5092,206354.0
2015-09-18 15:25:00,17.61,17.61,17.56,17.58,296182.0,13.5092,13.5092,13.4708,13.4862,296182.0
2015-09-18 15:30:00,17.57,17.59,17.57,17.59,206223.0,13.4785,13.4939,13.4785,13.4939,206223.0
2015-09-18 15:35:00,17.59,17.6,17.55,17.58,282993.0,13.4939,13.5015,13.4632,13.4862,282993.0
2015-09-18 15:40:00,17.58,17.61,17.55,17.55,606724.0,13.4862,13.5092,13.4632,13.4632,606724.0
2015-09-18 15:45:00,17.55,17.59,17.55,17.57,449200.0,13.4632,13.4939,13.4632,13.4785,449200.0
2015-09-18 15:50:00,17.58,17.62,17.57,17.61,427440.0,13.4862,13.5169,13.4785,13.5092,427440.0
2015-09-18 15:55:00,17.61,17.62,17.59,17.61,580047.0,13.5092,13.5169,13.4939,13.5092,580047.0
2015-09-21 09:30:00,17.69,17.73,17.64,17.65,79493.0,13.5706,13.6013,13.5322,13.5399,79493.0
2015-09-21 09:35:00,17.66,17.69,17.62,17.65,83472.0,13.5476,13.5706,13.5169,13.5399,83472.0
2015-09-21 09:40:00,17.65,17.68,17.6,17.6,185194.0,13.5399,13.5629,13.5015,13.5015,185194.0
2015-09-21 09:45:00,17.61,17.69,17.6,17.67,121602.0,13.5092,13.5706,13.5015,13.5552,121602.0
2015-09-21 09:50:00,17.68,17.68,17.64,17.64,78417.0,13.5629,13.5629,13.5322,13.5322,78417.0
2015-09-21 09:55:00,17.64,17.65,17.6,17.61,66253.0,13.5322,13.5399,13.5015,13.5092,66253.0
2015-09-21 10:00:00,17.61,17.63,17.6,17.61,36959.0,13.5092,13.5245,13.5015,13.5092,36959.0
2015-09-21 10:05:00,17.61,17.66,17.61,17.64,118837.0,13.5092,13.5476,13.5092,13.5322,118837.0
2015-09-21 10:10:00,17.64,17.66,17.61,17.64,200399.0,13.5322,13.5476,13.5092,13.5322,200399.0
2015-09-21 10:15:00,17.64,17.64,17.61,17.63,65938.0,13.5322,13.5322,13.5092,13.5245,65938.0
2015-09-21 10:20:00,17.64,17.66,17.61,17.65,119066.0,13.5322,13.5476,13.5092,13.5399,119066.0
2015-09-21 10:25:00,17.66,17.66,17.64,17.64,32619.0,13.5476,13.5476,13.5322,13.5322,32619.0
2015-09-21 10:30:00,17.64,17.71,17.64,17.71,136388.0,13.5322,13.5859,13.5322,13.5859,136388.0
2015-09-21 10:35:00,17.71,17.76,17.69,17.71,147118.0,13.5859,13.6243,13.5706,13.5859,147118.0
2015-09-21 10:40:00,17.72,17.73,17.69,17.71,103752.0,13.5936,13.6013,13.5706,13.5859,103752.0
2015-09-21 10:45:00,17.7,17.71,17.68,17.7,41385.0,13.5782,13.5859,13.5629,13.5782,41385.0
2015-09-21 10:50:00,17.7,17.72,17.69,17.69,86385.0,13.5782,13.5936,13.5706,13.5706,86385.0
2015-09-21 10:55:00,17.7,17.7,17.68,17.68,45829.0,13.5782,13.5782,13.5629,13.5629,45829.0
2015-09-21 11:00:00,17.69,17.72,17.68,17.69,69280.0,13.5706,13.5936,13.5629,13.5706,69280.0
2015-09-21 11:05:00,17.69,17.7,17.68,17.68,39709.0,13.5706,13.5782,13.5629,13.5629,39709.0
2015-09-21 11:10:00,17.69,17.7,17.68,17.69,79281.0,13.5706,13.5782,13.5629,13.5706,79281.0
2015-09-21 11:15:00,17.68,17.71,17.68,17.71,54909.0,13.5629,13.5859,13.5629,13.5859,54909.0
2015-09-21 11:20:00,17.71,17.71,17.69,17.7,76862.0,13.5859,13.5859,13.5706,13.5782,76862.0
2015-09-21 11:25:00,17.7,17.73,17.7,17.71,115217.0,13.5782,13.6013,13.5782,13.5859,115217.0
2015-09-21 11:30:00,17.71,17.73,17.66,17.66,187150.0,13.5859,13.6013,13.5476,13.5476,187150.0
2015-09-21 11:35:00,17.66,17.67,17.65,17.66,73474.0,13.5476,13.5552,13.5399,13.5476,73474.0
2015-09-21 11:40:00,17.66,17.67,17.65,17.66,64651.0,13.5476,13.5552,13.5399,13.5476,64651.0
2015-09-21 11:45:00,17.66,17.67,17.66,17.66,33057.0,13.5476,13.5552,13.5476,13.5476,33057.0
2015-09-21 11:50:00,17.66,17.68,17.66,17.66,81789.0,13.5476,13.5629,13.5476,13.5476,81789.0
2015-09-21 11:55:00,17.66,17.67,17.65,17.66,71344.0,13.5476,13.5552,13.5399,13.5476,71344.0
2015-09-21 12:00:00,17.66,17.67,17.6,17.61,113887.0,13.5476,13.5552,13.5015,13.5092,113887.0
2015-09-21 12:05:00,17.6,17.62,17.59,17.62,73439.0,13.5015,13.5169,13.4939,13.5169,73439.0
2015-09-21 12:10:00,17.62,17.63,17.61,17.63,35524.0,13.5169,13.5245,13.5092,13.5245,35524.0
2015-09-21 12:15:00,17.62,17.66,17.62,17.64,71399.0,13.5169,13.5476,13.5169,13.5322,71399.0
2015-09-21 12:20:00,17.64,17.67,17.64,17.65,58318.0,13.5322,13.5552,13.5322,13.5399,58318.0
2015-09-21 12:25:00,17.65,17.68,17.65,17.68,34077.0,13.5399,13.5629,13.5399,13.5629,34077.0
2015-09-21 12:30:00,17.67,17.67,17.62,17.64,52817.0,13.5552,13.5552,13.5169,13.5322,52817.0
2015-09-21 12:35:00,17.63,17.66,17.63,17.65,55946.0,13.5245,13.5476,13.5245,13.5399,55946.0
2015-09-21 12:40:00,17.65,17.66,17.64,17.64,21365.0,13.5399,13.5476,13.5322,13.5322,21365.0
2015-09-21 12:45:00,17.64,17.64,17.6,17.6,104879.0,13.5322,13.5322,13.5015,13.5015,104879.0
2015-09-21 12:50:00,17.6,17.6,17.53,17.56,118499.0,13.5015,13.5015,13.4478,13.4708,118499.0
2015-09-21 12:55:00,17.55,17.56,17.52,17.54,93496.0,13.4632,13.4708,13.4402,13.4555,93496.0
2015-09-21 13:00:00,17.54,17.56,17.53,17.56,62715.0,13.4555,13.4708,13.4478,13.4708,62715.0
2015-09-21 13:05:00,17.57,17.59,17.54,17.56,70418.0,13.4785,13.4939,13.4555,13.4708,70418.0
2015-09-21 13:10:00,17.55,17.56,17.53,17.56,42261.0,13.4632,13.4708,13.4478,13.4708,42261.0
2015-09-21 13:15:00,17.55,17.59,17.55,17.57,99341.0,13.4632,13.4939,13.4632,13.4785,99341.0
2015-09-21 13:20:00,17.57,17.58,17.56,17.56,85872.0,13.4785,13.4862,13.4708,13.4708,85872.0
2015-09-21 13:25:00,17.57,17.58,17.56,17.56,56248.0,13.4785,13.4862,13.4708,13.4708,56248.0
2015-09-21 13:30:00,17.57,17.57,17.54,17.54,46982.0,13.4785,13.4785,13.4555,13.4555,46982.0
2015-09-21 13:35:00,17.54,17.56,17.52,17.54,182938.0,13.4555,13.4708,13.4402,13.4555,182938.0
2015-09-21 13:40:00,17.54,17.58,17.54,17.56,86402.0,13.4555,13.4862,13.4555,13.4708,86402.0
2015-09-21 13:45:00,17.56,17.57,17.53,17.53,45760.0,13.4708,13.4785,13.4478,13.4478,45760.0
2015-09-21 13:50:00,17.54,17.54,17.52,17.52,106553.0,13.4555,13.4555,13.4402,13.4402,106553.0
2015-09-21 13:55:00,17.52,17.52,17.49,17.49,147648.0,13.4402,13.4402,13.4171,13.4171,147648.0
2015-09-21 14:00:00,17.49,17.52,17.49,17.49,163707.0,13.4171,13.4402,13.4171,13.4171,163707.0
2015-09-21 14:05:00,17.5,17.51,17.48,17.48,125480.0,13.4248,13.4325,13.4095,13.4095,125480.0
2015-09-21 14:10:00,17.49,17.49,17.46,17.47,105098.0,13.4171,13.4171,13.3941,13.4018,105098.0
2015-09-21 14:15:00,17.47,17.5,17.47,17.49,76076.0,13.4018,13.4248,13.4018,13.4171,76076.0
2015-09-21 14:20:00,17.49,17.52,17.48,17.51,75711.0,13.4171,13.4402,13.4095,13.4325,75711.0
2015-09-21 14:25:00,17.51,17.53,17.51,17.51,60658.0,13.4325,13.4478,13.4325,13.4325,60658.0
2015-09-21 14:30:00,17.51,17.52,17.47,17.5,132936.0,13.4325,13.4402,13.4018,13.4248,132936.0
2015-09-21 14:35:00,17.5,17.52,17.5,17.51,61727.0,13.4248,13.4402,13.4248,13.4325,61727.0
2015-09-21 14:40:00,17.51,17.52,17.51,17.52,28426.0,13.4325,13.4402,13.4325,13.4402,28426.0
2015-09-21 14:45:00,17.51,17.56,17.51,17.55,81639.0,13.4325,13.4708,13.4325,13.4632,81639.0
2015-09-21 14:50:00,17.55,17.6,17.55,17.59,48181.0,13.4632,13.5015,13.4632,13.4939,48181.0
2015-09-21 14:55:00,17.59,17.62,17.58,17.6,141691.0,13.4939,13.5169,13.4862,13.5015,141691.0
2015-09-21 15:00:00,17.6,17.6,17.57,17.58,71029.0,13.5015,13.5015,13.4785,13.4862,71029.0
2015-09-21 15:05:00,17.58,17.59,17.55,17.58,167811.0,13.4862,13.4939,13.4632,13.4862,167811.0
2015-09-21 15:10:00,17.57,17.6,17.56,17.58,75749.0,13.4785,13.5015,13.4708,13.4862,75749.0
2015-09-21 15:15:00,17.58,17.58,17.56,17.57,88274.0,13.4862,13.4862,13.4708,13.4785,88274.0
2015-09-21 15:20:00,17.57,17.58,17.53,17.54,122657.0,13.4785,13.4862,13.4478,13.4555,122657.0
2015-09-21 15:25:00,17.53,17.55,17.52,17.52,240340.0,13.4478,13.4632,13.4402,13.4402,240340.0
2015-09-21 15:30:00,17.52,17.54,17.47,17.47,229611.0,13.4402,13.4555,13.4018,13.4018,229611.0
2015-09-21 15:35:00,17.47,17.49,17.43,17.48,437034.0,13.4018,13.4171,13.3711,13.4095,437034.0
2015-09-21 15:40:00,17.47,17.48,17.46,17.46,218629.0,13.4018,13.4095,13.3941,13.3941,218629.0
2015-09-21 15:45:00,17.47,17.51,17.45,17.5,220671.0,13.4018,13.4325,13.3865,13.4248,220671.0
2015-09-21 15:50:00,17.49,17.5,17.46,17.48,235296.0,13.4171,13.4248,13.3941,13.4095,235296.0
2015-09-21 15:55:00,17.48,17.52,17.48,17.52,481314.0,13.4095,13.4402,13.4095,13.4402,481314.0
2015-09-22 09:30:00,17.22,17.24,17.1,17.15,302182.0,13.21,13.2254,13.118,13.1563,302182.0
2015-09-22 09:35:00,17.16,17.28,17.13,17.2,263246.0,13.164,13.256,13.141,13.1947,263246.0
2015-09-22 09:40:00,17.19,17.19,17.13,17.13,145007.0,13.187,13.187,13.141,13.141,145007.0
2015-09-22 09:45:00,17.13,17.15,17.08,17.09,318750.0,13.141,13.1563,13.1026,13.1103,318750.0
2015-09-22 09:50:00,17.08,17.11,17.04,17.05,315286.0,13.1026,13.1256,13.0719,13.0796,315286.0
2015-09-22 09:55:00,17.05,17.13,17.04,17.09,231943.0,13.0796,13.141,13.0719,13.1103,231943.0
2015-09-22 10:00:00,17.1,17.19,17.09,17.18,196088.0,13.118,13.187,13.1103,13.1793,196088.0
2015-09-22 10:05:00,17.18,17.18,17.13,17.15,70659.0,13.1793,13.1793,13.141,13.1563,70659.0
2015-09-22 10:10:00,17.15,17.15,17.12,17.14,86323.0,13.1563,13.1563,13.1333,13.1486,86323.0
2015-09-22 10:15:00,17.14,17.15,17.09,17.1,83031.0,13.1486,13.1563,13.1103,13.118,83031.0
2015-09-22 10:20:00,17.1,17.11,17.07,17.09,83553.0,13.118,13.1256,13.0949,13.1103,83553.0
2015-09-22 10:25:00,17.09,17.09,17.03,17.05,180993.0,13.1103,13.1103,13.0643,13.0796,180993.0
2015-09-22 10:30:00,17.05,17.06,17.0,17.02,220981.0,13.0796,13.0873,13.0413,13.0566,220981.0
2015-09-22 10:35:00,17.02,17.03,17.0,17.01,130514.0,13.0566,13.0643,13.0413,13.0489,130514.0
2015-09-22 10:40:00,17.01,17.01,16.98,16.98,123229.0,13.0489,13.0489,13.0259,13.0259,123229.0
2015-09-22 10:45:00,16.98,16.99,16.92,16.93,230630.0,13.0259,13.0336,12.9799,12.9876,230630.0
2015-09-22 10:50:00,16.94,17.01,16.93,17.01,55502.0,12.9952,13.0489,12.9876,13.0489,55502.0
2015-09-22 10:55:00,17.01,17.04,17.0,17.03,72655.0,13.0489,13.0719,13.0413,13.0643,72655.0
2015-09-22 11:00:00,17.03,17.06,17.01,17.05,97280.0,13.0643,13.0873,13.0489,13.0796,97280.0
2015-09-22 11:05:00,17.06,17.07,17.04,17.05,57029.0,13.0873,13.0949,13.0719,13.0796,57029.0
2015-09-22 11:10:00,17.05,17.09,17.05,17.06,91603.0,13.0796,13.1103,13.0796,13.0873,91603.0
2015-09-22 11:15:00,17.06,17.09,17.05,17.08,54629.0,13.0873,13.1103,13.0796,13.1026,54629.0
2015-09-22 11:20:00,17.09,17.09,17.01,17.01,70341.0,13.1103,13.1103,13.0489,13.0489,70341.0
2015-09-22 11:25:00,17.01,17.04,17.01,17.02,76585.0,13.0489,13.0719,13.0489,13.0566,76585.0
2015-09-22 11:30:00,17.02,17.07,17.02,17.03,67837.0,13.0566,13.0949,13.0566,13.0643,67837.0
2015-09-22 11:35:00,17.03,17.04,17.01,17.01,63386.0,13.0643,13.0719,13.0489,13.0489,63386.0
2015-09-22 11:40:00,17.01,17.04,17.01,17.02,50151.0,13.0489,13.0719,13.0489,13.0566,50151.0
2015-09-22 11:45:00,17.01,17.05,17.01,17.04,54145.0,13.0489,13.0796,13.0489,13.0719,54145.0
2015-09-22 11:50:00,17.04,17.07,17.03,17.06,45058.0,13.0719,13.0949,13.0643,13.0873,45058.0
2015-09-22 11:55:00,17.06,17.06,17.03,17.05,40370.0,13.0873,13.0873,13.0643,13.0796,40370.0
2015-09-22 12:00:00,17.05,17.05,17.02,17.02,57676.0,13.0796,13.0796,13.0566,13.0566,57676.0
2015-09-22 12:05:00,17.03,17.09,17.02,17.08,62685.0,13.0643,13.1103,13.0566,13.1026,62685.0
2015-09-22 12:10:00,17.08,17.1,17.06,17.07,55019.0,13.1026,13.118,13.0873,13.0949,55019.0
2015-09-22 12:15:00,17.07,17.07,17.04,17.07,39472.0,13.0949,13.0949,13.0719,13.0949,39472.0
2015-09-22 12:20:00,17.07,17.08,17.06,17.07,29961.0,13.0949,13.1026,13.0873,13.0949,29961.0
2015-09-22 12:25:00,17.06,17.07,17.03,17.07,61410.0,13.0873,13.0949,13.0643,13.0949,61410.0
2015-09-22 12:30:00,17.06,17.07,17.04,17.05,24764.0,13.0873,13.0949,13.0719,13.0796,24764.0
2015-09-22 12:35:00,17.04,17.06,17.04,17.04,39004.0,13.0719,13.0873,13.0719,13.0719,39004.0
2015-09-22 12:40:00,17.04,17.05,17.03,17.04,26133.0,13.0719,13.0796,13.0643,13.0719,26133.0
2015-09-22 12:45:00,17.04,17.04,17.01,17.01,50439.0,13.0719,13.0719,13.0489,13.0489,50439.0
2015-09-22 12:50:00,17.01,17.02,16.96,16.97,121663.0,13.0489,13.0566,13.0106,13.0182,121663.0
2015-09-22 12:55:00,16.98,17.0,16.98,16.98,32678.0,13.0259,13.0413,13.0259,13.0259,32678.0
2015-09-22 13:00:00,16.99,17.04,16.98,17.04,34273.0,13.0336,13.0719,13.0259,13.0719,34273.0
2015-09-22 13:05:00,17.04,17.05,16.99,16.99,114596.0,13.0719,13.0796,13.0336,13.0336,114596.0
2015-09-22 13:10:00,17.0,17.01,16.96,16.97,106956.0,13.0413,13.0489,13.0106,13.0182,106956.0
2015-09-22 13:15:00,16.97,17.0,16.96,17.0,41492.0,13.0182,13.0413,13.0106,13.0413,41492.0
2015-09-22 13:20:00,16.99,16.99,16.94,16.96,77319.0,13.0336,13.0336,12.9952,13.0106,77319.0
2015-09-22 13:25:00,16.96,16.97,16.93,16.94,67543.0,13.0106,13.0182,12.9876,12.9952,67543.0
2015-09-22 13:30:00,16.94,16.97,16.92,16.92,226750.0,12.9952,13.0182,12.9799,12.9799,226750.0
2015-09-22 13:35:00,16.92,16.93,16.91,16.91,120511.0,12.9799,12.9876,12.9722,12.9722,120511.0
2015-09-22 13:40:00,16.91,16.93,16.89,16.91,411527.0,12.9722,12.9876,12.9569,12.9722,411527.0
2015-09-22 13:45:00,16.91,16.92,16.88,16.89,151872.0,12.9722,12.9799,12.9492,12.9569,151872.0
2015-09-22 13:50:00,16.89,16.9,16.87,16.89,79546.0,12.9569,12.9645,12.9415,12.9569,79546.0
2015-09-22 13:55:00,16.89,16.91,16.89,16.91,57071.0,12.9569,12.9722,12.9569,12.9722,57071.0
2015-09-22 14:00:00,16.91,16.91,16.85,16.89,207950.0,12.9722,12.9722,12.9262,12.9569,207950.0
2015-09-22 14:05:00,16.89,16.92,16.88,16.89,106109.0,12.9569,12.9799,12.9492,12.9569,106109.0
2015-09-22 14:10:00,16.89,16.91,16.87,16.91,84294.0,12.9569,12.9722,12.9415,12.9722,84294.0
2015-09-22 14:15:00,16.9,16.93,16.89,16.9,86131.0,12.9645,12.9876,12.9569,12.9645,86131.0
2015-09-22 14:20:00,16.91,16.92,16.89,16.89,73568.0,12.9722,12.9799,12.9569,12.9569,73568.0
2015-09-22 14:25:00,16.9,16.94,16.89,16.93,94185.0,12.9645,12.9952,12.9569,12.9876,94185.0
2015-09-22 14:30:00,16.93,16.98,16.91,16.98,205496.0,12.9876,13.0259,12.9722,13.0259,205496.0
2015-09-22 14:35:00,16.98,16.98,16.94,16.95,204979.0,13.0259,13.0259,12.9952,13.0029,204979.0
2015-09-22 14:40:00,16.95,16.95,16.9,16.9,222419.0,13.0029,13.0029,12.9645,12.9645,222419.0
2015-09-22 14:45:00,16.91,16.91,16.89,16.89,244680.0,12.9722,12.9722,12.9569,12.9569,244680.0
2015-09-22 14:50:00,16.89,16.9,16.86,16.86,149137.0,12.9569,12.9645,12.9339,12.9339,149137.0
2015-09-22 14:55:00,16.87,16.91,16.86,16.91,181316.0,12.9415,12.9722,12.9339,12.9722,181316.0
2015-09-22 15:00:00,16.91,16.92,16.9,16.91,100362.0,12.9722,12.9799,12.9645,12.9722,100362.0
2015-09-22 15:05:00,16.91,16.92,16.89,16.89,175032.0,12.9722,12.9799,12.9569,12.9569,175032.0
2015-09-22 15:10:00,16.89,16.91,16.88,16.91,186916.0,12.9569,12.9722,12.9492,12.9722,186916.0
2015-09-22 15:15:00,16.91,16.91,16.88,16.9,169688.0,12.9722,12.9722,12.9492,12.9645,169688.0
2015-09-22 15:20:00,16.89,16.92,16.89,16.91,127070.0,12.9569,12.9799,12.9569,12.9722,127070.0
2015-09-22 15:25:00,16.91,16.96,16.9,16.94,191877.0,12.9722,13.0106,12.9645,12.9952,191877.0
2015-09-22 15:30:00,16.94,16.98,16.93,16.98,192005.0,12.9952,13.0259,12.9876,13.0259,192005.0
2015-09-22 15:35:00,16.98,17.0,16.95,16.98,335829.0,13.0259,13.0413,13.0029,13.0259,335829.0
2015-09-22 15:40:00,16.98,17.0,16.96,16.98,295287.0,13.0259,13.0413,13.0106,13.0259,295287.0
2015-09-22 15:45:00,16.98,17.0,16.96,16.99,296385.0,13.0259,13.0413,13.0106,13.0336,296385.0
2015-09-22 15:50:00,16.98,16.99,16.97,16.98,292931.0,13.0259,13.0336,13.0182,13.0259,292931.0
2015-09-22 15:55:00,16.98,17.02,16.98,16.99,763256.0,13.0259,13.0566,13.0259,13.0336,763256.0
2015-09-23 09:30:00,16.95,16.95,16.83,16.85,241318.0,13.0029,13.0029,12.9108,12.9262,241318.0
2015-09-23 09:35:00,16.85,16.88,16.83,16.85,149103.0,12.9262,12.9492,12.9108,12.9262,149103.0
2015-09-23 09:40:00,16.85,16.88,16.83,16.84,153633.0,12.9262,12.9492,12.9108,12.9185,153633.0
2015-09-23 09:45:00,16.84,16.85,16.8,16.81,129295.0,12.9185,12.9262,12.8878,12.8955,129295.0
2015-09-23 09:50:00,16.81,16.87,16.81,16.86,96246.0,12.8955,12.9415,12.8955,12.9339,96246.0
2015-09-23 09:55:00,16.87,16.89,16.85,16.89,70630.0,12.9415,12.9569,12.9262,12.9569,70630.0
2015-09-23 10:00:00,16.89,16.9,16.87,16.89,69271.0,12.9569,12.9645,12.9415,12.9569,69271.0
2015-09-23 10:05:00,16.89,16.9,16.86,16.87,95032.0,12.9569,12.9645,12.9339,12.9415,95032.0
2015-09-23 10:10:00,16.86,16.91,16.85,16.88,94874.0,12.9339,12.9722,12.9262,12.9492,94874.0
2015-09-23 10:15:00,16.89,16.91,16.86,16.9,96805.0,12.9569,12.9722,12.9339,12.9645,96805.0
2015-09-23 10:20:00,16.9,16.91,16.87,16.89,59833.0,12.9645,12.9722,12.9415,12.9569,59833.0
2015-09-23 10:25:00,16.89,16.93,16.89,16.92,41316.0,12.9569,12.9876,12.9569,12.9799,41316.0
2015-09-23 10:30:00,16.92,16.94,16.92,16.94,27116.0,12.9799,12.9952,12.9799,12.9952,27116.0
2015-09-23 10:35:00,16.94,16.97,16.92,16.92,140228.0,12.9952,13.0182,12.9799,12.9799,140228.0
2015-09-23 10:40:00,16.93,16.94,16.9,16.9,104539.0,12.9876,12.9952,12.9645,12.9645,104539.0
2015-09-23 10:45:00,16.91,16.91,16.9,16.91,33536.0,12.9722,12.9722,12.9645,12.9722,33536.0
2015-09-23 10:50:00,16.91,16.95,16.9,16.95,47760.0,12.9722,13.0029,12.9645,13.0029,47760.0
2015-09-23 10:55:00,16.95,16.95,16.9,16.91,85904.0,13.0029,13.0029,12.9645,12.9722,85904.0
2015-09-23 11:00:00,16.92,16.92,16.9,16.91,28468.0,12.9799,12.9799,12.9645,12.9722,28468.0
2015-09-23 11:05:00,16.9,16.9,16.87,16.89,72886.0,12.9645,12.9645,12.9415,12.9569,72886.0
2015-09-23 11:10:00,16.88,16.89,16.82,16.82,91395.0,12.9492,12.9569,12.9032,12.9032,91395.0
2015-09-23 11:15:00,16.82,16.83,16.81,16.82,75323.0,12.9032,12.9108,12.8955,12.9032,75323.0
2015-09-23 11:20:00,16.82,16.83,16.8,16.82,68694.0,12.9032,12.9108,12.8878,12.9032,68694.0
2015-09-23 11:25:00,16.82,16.82,16.79,16.8,59267.0,12.9032,12.9032,12.8802,12.8878,59267.0
2015-09-23 11:30:00,16.81,16.81,16.75,16.75,101550.0,12.8955,12.8955,12.8495,12.8495,101550.0
2015-09-23 11:35:00,16.75,16.76,16.73,16.73,125108.0,12.8495,12.8571,12.8341,12.8341,125108.0
2015-09-23 11:40:00,16.73,16.74,16.7,16.7,60115.0,12.8341,12.8418,12.8111,12.8111,60115.0
2015-09-23 11:45:00,16.7,16.73,16.7,16.73,88218.0,12.8111,12.8341,12.8111,12.8341,88218.0
2015-09-23 11:50:00,16.72,16.73,16.71,16.71,54906.0,12.8265,12.8341,12.8188,12.8188,54906.0
2015-09-23 11:55:00,16.71,16.74,16.71,16.74,66365.0,12.8188,12.8418,12.8188,12.8418,66365.0
2015-09-23 12:00:00,16.74,16.74,16.71,16.71,55849.0,12.8418,12.8418,12.8188,12.8188,55849.0
2015-09-23 12:05:00,16.71,16.72,16.71,16.72,46683.0,12.8188,12.8265,12.8188,12.8265,46683.0
2015-09-23 12:10:00,16.71,16.74,16.71,16.74,124649.0,12.8188,12.8418,12.8188,12.8418,124649.0
2015-09-23 12:15:00,16.73,16.74,16.71,16.73,80017.0,12.8341,12.8418,12.8188,12.8341,80017.0
2015-09-23 12:20:00,16.72,16.73,16.7,16.73,65528.0,12.8265,12.8341,12.8111,12.8341,65528.0
2015-09-23 12:25:00,16.73,16.75,16.72,16.75,65003.0,12.8341,12.8495,12.8265,12.8495,65003.0
2015-09-23 12:30:00,16.74,16.75,16.73,16.74,40503.0,12.8418,12.8495,12.8341,12.8418,40503.0
2015-09-23 12:35:00,16.73,16.74,16.72,16.72,59844.0,12.8341,12.8418,12.8265,12.8265,59844.0
2015-09-23 12:40:00,16.73,16.76,16.72,16.76,73844.0,12.8341,12.8571,12.8265,12.8571,73844.0
2015-09-23 12:45:00,16.76,16.76,16.75,16.76,36749.0,12.8571,12.8571,12.8495,12.8571,36749.0
2015-09-23 12:50:00,16.76,16.79,16.75,16.78,94629.0,12.8571,12.8802,12.8495,12.8725,94629.0
2015-09-23 12:55:00,16.78,16.78,16.75,16.76,49223.0,12.8725,12.8725,12.8495,12.8571,49223.0
2015-09-23 13:00:00,16.75,16.77,16.75,16.76,27518.0,12.8495,12.8648,12.8495,12.8571,27518.0
2015-09-23 13:05:00,16.76,16.8,16.76,16.79,65200.0,12.8571,12.8878,12.8571,12.8802,65200.0
2015-09-23 13:10:00,16.79,16.79,16.78,16.79,24396.0,12.8802,12.8802,12.8725,12.8802,24396.0
2015-09-23 13:15:00,16.79,16.79,16.76,16.76,51854.0,12.8802,12.8802,12.8571,12.8571,51854.0
2015-09-23 13:20:00,16.76,16.77,16.74,16.75,156669.0,12.8571,12.8648,12.8418,12.8495,156669.0
2015-09-23 13:25:00,16.75,16.76,16.73,16.74,118560.0,12.8495,12.8571,12.8341,12.8418,118560.0
2015-09-23 13:30:00,16.74,16.78,16.74,16.76,81830.0,12.8418,12.8725,12.8418,12.8571,81830.0
2015-09-23 13:35:00,16.76,16.76,16.74,16.76,61198.0,12.8571,12.8571,12.8418,12.8571,61198.0
2015-09-23 13:40:00,16.76,16.83,16.75,16.82,122195.0,12.8571,12.9108,12.8495,12.9032,122195.0
2015-09-23 13:45:00,16.82,16.83,16.81,16.82,71896.0,12.9032,12.9108,12.8955,12.9032,71896.0
2015-09-23 13:50:00,16.82,16.83,16.81,16.82,38633.0,12.9032,12.9108,12.8955,12.9032,38633.0
2015-09-23 13:55:00,16.81,16.82,16.8,16.8,67621.0,12.8955,12.9032,12.8878,12.8878,67621.0
2015-09-23 14:00:00,16.8,16.84,16.8,16.83,103441.0,12.8878,12.9185,12.8878,12.9108,103441.0
2015-09-23 14:05:00,16.83,16.87,16.82,16.85,135740.0,12.9108,12.9415,12.9032,12.9262,135740.0
2015-09-23 14:10:00,16.85,16.87,16.84,16.85,97706.0,12.9262,12.9415,12.9185,12.9262,97706.0
2015-09-23 14:15:00,16.85,16.85,16.84,16.84,59920.0,12.9262,12.9262,12.9185,12.9185,59920.0
2015-09-23 14:20:00,16.84,16.85,16.82,16.82,58441.0,12.9185,12.9262,12.9032,12.9032,58441.0
2015-09-23 14:25:00,16.82,16.84,16.81,16.82,114183.0,12.9032,12.9185,12.8955,12.9032,114183.0
2015-09-23 14:30:00,16.81,16.85,16.81,16.82,99810.0,12.8955,12.9262,12.8955,12.9032,99810.0
2015-09-23 14:35:00,16.82,16.83,16.78,16.79,93243.0,12.9032,12.9108,12.8725,12.8802,93243.0
2015-09-23 14:40:00,16.78,16.79,16.76,16.78,54756.0,12.8725,12.8802,12.8571,12.8725,54756.0
2015-09-23 14:45:00,16.78,16.79,16.77,16.79,80483.0,12.8725,12.8802,12.8648,12.8802,80483.0
2015-09-23 14:50:00,16.79,16.79,16.75,16.76,108921.0,12.8802,12.8802,12.8495,12.8571,108921.0
2015-09-23 14:55:00,16.76,16.78,16.75,16.78,48412.0,12.8571,12.8725,12.8495,12.8725,48412.0
2015-09-23 15:00:00,16.78,16.8,16.76,16.8,95419.0,12.8725,12.8878,12.8571,12.8878,95419.0
2015-09-23 15:05:00,16.8,16.8,16.78,16.78,75661.0,12.8878,12.8878,12.8725,12.8725,75661.0
2015-09-23 15:10:00,16.79,16.79,16.75,16.76,123325.0,12.8802,12.8802,12.8495,12.8571,123325.0
2015-09-23 15:15:00,16.76,16.79,16.75,16.78,134459.0,12.8571,12.8802,12.8495,12.8725,134459.0
2015-09-23 15:20:00,16.77,16.8,16.77,16.77,124704.0,12.8648,12.8878,12.8648,12.8648,124704.0
2015-09-23 15:25:00,16.77,16.79,16.76,16.79,107099.0,12.8648,12.8802,12.8571,12.8802,107099.0
2015-09-23 15:30:00,16.79,16.8,16.77,16.78,157559.0,12.8802,12.8878,12.8648,12.8725,157559.0
2015-09-23 15:35:00,16.79,16.8,16.78,16.79,115941.0,12.8802,12.8878,12.8725,12.8802,115941.0
2015-09-23 15:40:00,16.79,16.82,16.78,16.8,145398.0,12.8802,12.9032,12.8725,12.8878,145398.0
2015-09-23 15:45:00,16.8,16.82,16.79,16.79,222520.0,12.8878,12.9032,12.8802,12.8802,222520.0
2015-09-23 15:50:00,16.8,16.81,16.79,16.79,208581.0,12.8878,12.8955,12.8802,12.8802,208581.0
2015-09-23 15:55:00,16.8,16.8,16.77,16.78,464096.0,12.8878,12.8878,12.8648,12.8725,464096.0
2015-09-24 09:30:00,16.59,16.68,16.58,16.66,132974.0,12.7267,12.7958,12.7191,12.7804,132974.0
2015-09-24 09:35:00,16.65,16.66,16.57,16.59,102198.0,12.7728,12.7804,12.7114,12.7267,102198.0
2015-09-24 09:40:00,16.59,16.59,16.51,16.52,332211.0,12.7267,12.7267,12.6654,12.673,332211.0
2015-09-24 09:45:00,16.53,16.54,16.45,16.46,211147.0,12.6807,12.6884,12.6193,12.627,211147.0
2015-09-24 09:50:00,16.46,16.52,16.42,16.5,217599.0,12.627,12.673,12.5963,12.6577,217599.0
2015-09-24 09:55:00,16.5,16.55,16.49,16.55,92401.0,12.6577,12.696,12.65,12.696,92401.0
2015-09-24 10:00:00,16.54,16.59,16.53,16.59,76254.0,12.6884,12.7267,12.6807,12.7267,76254.0
2015-09-24 10:05:00,16.59,16.59,16.56,16.58,90946.0,12.7267,12.7267,12.7037,12.7191,90946.0
2015-09-24 10:10:00,16.59,16.6,16.56,16.56,66709.0,12.7267,12.7344,12.7037,12.7037,66709.0
2015-09-24 10:15:00,16.56,16.57,16.53,16.55,65963.0,12.7037,12.7114,12.6807,12.696,65963.0
2015-09-24 10:20:00,16.56,16.56,16.5,16.52,101761.0,12.7037,12.7037,12.6577,12.673,101761.0
2015-09-24 10:25:00,16.52,16.52,16.45,16.45,81692.0,12.673,12.673,12.6193,12.6193,81692.0
2015-09-24 10:30:00,16.45,16.52,16.44,16.5,122218.0,12.6193,12.673,12.6117,12.6577,122218.0
2015-09-24 10:35:00,16.49,16.5,16.47,16.49,64441.0,12.65,12.6577,12.6347,12.65,64441.0
2015-09-24 10:40:00,16.49,16.49,16.45,16.45,95186.0,12.65,12.65,12.6193,12.6193,95186.0
2015-09-24 10:45:00,16.46,16.48,16.44,16.48,65053.0,12.627,12.6423,12.6117,12.6423,65053.0
2015-09-24 10:50:00,16.47,16.5,16.42,16.42,207615.0,12.6347,12.6577,12.5963,12.5963,207615.0
2015-09-24 10:55:00,16.43,16.43,16.33,16.34,659027.0,12.604,12.604,12.5273,12.5349,659027.0
2015-09-24 11:00:00,16.35,16.36,16.25,16.29,667530.0,12.5426,12.5503,12.4659,12.4966,667530.0
2015-09-24 11:05:00,16.29,16.31,16.24,16.31,462137.0,12.4966,12.5119,12.4582,12.5119,462137.0
2015-09-24 11:10:00,16.3,16.34,16.27,16.3,202103.0,12.5043,12.5349,12.4812,12.5043,202103.0
2015-09-24 11:15:00,16.3,16.35,16.28,16.35,157051.0,12.5043,12.5426,12.4889,12.5426,157051.0
2015-09-24 11:20:00,16.35,16.39,16.34,16.39,159249.0,12.5426,12.5733,12.5349,12.5733,159249.0
2015-09-24 11:25:00,16.39,16.39,16.34,16.34,124480.0,12.5733,12.5733,12.5349,12.5349,124480.0
2015-09-24 11:30:00,16.35,16.43,16.34,16.41,216197.0,12.5426,12.604,12.5349,12.5886,216197.0
2015-09-24 11:35:00,16.41,16.42,16.39,16.42,97296.0,12.5886,12.5963,12.5733,12.5963,97296.0
2015-09-24 11:40:00,16.41,16.43,16.39,16.42,164217.0,12.5886,12.604,12.5733,12.5963,164217.0
2015-09-24 11:45:00,16.42,16.43,16.37,16.38,91245.0,12.5963,12.604,12.558,12.5656,91245.0
2015-09-24 11:50:00,16.38,16.38,16.34,16.34,88642.0,12.5656,12.5656,12.5349,12.5349,88642.0
2015-09-24 11:55:00,16.34,16.43,16.34,16.42,191464.0,12.5349,12.604,12.5349,12.5963,191464.0
2015-09-24 12:00:00,16.43,16.44,16.41,16.44,188867.0,12.604,12.6117,12.5886,12.6117,188867.0
2015-09-24 12:05:00,16.44,16.47,16.42,16.44,85770.0,12.6117,12.6347,12.5963,12.6117,85770.0
2015-09-24 12:10:00,16.44,16.46,16.43,16.46,40117.0,12.6117,12.627,12.604,12.627,40117.0
2015-09-24 12:15:00,16.46,16.47,16.45,16.46,61331.0,12.627,12.6347,12.6193,12.627,61331.0
2015-09-24 12:20:00,16.47,16.51,16.46,16.48,133381.0,12.6347,12.6654,12.627,12.6423,133381.0
2015-09-24 12:25:00,16.48,16.49,16.44,16.48,117005.0,12.6423,12.65,12.6117,12.6423,117005.0
2015-09-24 12:30:00,16.49,16.54,16.48,16.53,92538.0,12.65,12.6884,12.6423,12.6807,92538.0
2015-09-24 12:35:00,16.53,16.53,16.5,16.51,26345.0,12.6807,12.6807,12.6577,12.6654,26345.0
2015-09-24 12:40:00,16.51,16.53,16.47,16.48,78945.0,12.6654,12.6807,12.6347,12.6423,78945.0
2015-09-24 12:45:00,16.48,16.51,16.48,16.51,131867.0,12.6423,12.6654,12.6423,12.6654,131867.0
2015-09-24 12:50:00,16.51,16.52,16.49,16.5,60846.0,12.6654,12.673,12.65,12.6577,60846.0
2015-09-24 12:55:00,16.5,16.5,16.48,16.48,66689.0,12.6577,12.6577,12.6423,12.6423,66689.0
2015-09-24 13:00:00,16.48,16.5,16.44,16.45,197130.0,12.6423,12.6577,12.6117,12.6193,197130.0
2015-09-24 13:05:00,16.45,16.46,16.43,16.46,132468.0,12.6193,12.627,12.604,12.627,132468.0
2015-09-24 13:10:00,16.45,16.47,16.44,16.45,157073.0,12.6193,12.6347,12.6117,12.6193,157073.0
2015-09-24 13:15:00,16.45,16.47,16.43,16.46,131672.0,12.6193,12.6347,12.604,12.627,131672.0
2015-09-24 13:20:00,16.46,16.46,16.43,16.44,49993.0,12.627,12.627,12.604,12.6117,49993.0
2015-09-24 13:25:00,16.44,16.45,16.41,16.42,123119.0,12.6117,12.6193,12.5886,12.5963,123119.0
2015-09-24 13:30:00,16.43,16.43,16.41,16.43,76971.0,12.604,12.604,12.5886,12.604,76971.0
2015-09-24 13:35:00,16.43,16.46,16.42,16.45,92971.0,12.604,12.627,12.5963,12.6193,92971.0
2015-09-24 13:40:00,16.46,16.48,16.45,16.47,67176.0,12.627,12.6423,12.6193,12.6347,67176.0
2015-09-24 13:45:00,16.47,16.55,16.46,16.55,160600.0,12.6347,12.696,12.627,12.696,160600.0
2015-09-24 13:50:00,16.55,16.57,16.53,16.54,166084.0,12.696,12.7114,12.6807,12.6884,166084.0
2015-09-24 13:55:00,16.54,16.56,16.53,16.55,63591.0,12.6884,12.7037,12.6807,12.696,63591.0
2015-09-24 14:00:00,16.56,16.56,16.51,16.54,67953.0,12.7037,12.7037,12.6654,12.6884,67953.0
2015-09-24 14:05:00,16.55,16.57,16.54,16.56,80350.0,12.696,12.7114,12.6884,12.7037,80350.0
2015-09-24 14:10:00,16.56,16.58,16.55,16.57,62485.0,12.7037,12.7191,12.696,12.7114,62485.0
2015-09-24 14:15:00,16.57,16.61,16.56,16.61,93265.0,12.7114,12.7421,12.7037,12.7421,93265.0
2015-09-24 14:20:00,16.61,16.67,16.6,16.64,210565.0,12.7421,12.7881,12.7344,12.7651,210565.0
2015-09-24 14:25:00,16.64,16.65,16.6,16.63,93155.0,12.7651,12.7728,12.7344,12.7574,93155.0
2015-09-24 14:30:00,16.63,16.63,16.56,16.61,295020.0,12.7574,12.7574,12.7037,12.7421,295020.0
2015-09-24 14:35:00,16.6,16.62,16.6,16.62,49326.0,12.7344,12.7497,12.7344,12.7497,49326.0
2015-09-24 14:40:00,16.61,16.65,16.59,16.64,142107.0,12.7421,12.7728,12.7267,12.7651,142107.0
2015-09-24 14:45:00,16.64,16.71,16.63,16.71,113919.0,12.7651,12.8188,12.7574,12.8188,113919.0
2015-09-24 14:50:00,16.72,16.73,16.67,16.69,98941.0,12.8265,12.8341,12.7881,12.8034,98941.0
2015-09-24 14:55:00,16.7,16.74,16.7,16.7,119306.0,12.8111,12.8418,12.8111,12.8111,119306.0
2015-09-24 15:00:00,16.7,16.72,16.67,16.68,75273.0,12.8111,12.8265,12.7881,12.7958,75273.0
2015-09-24 15:05:00,16.68,16.71,16.64,16.65,186165.0,12.7958,12.8188,12.7651,12.7728,186165.0
2015-09-24 15:10:00,16.65,16.69,16.62,16.67,115711.0,12.7728,12.8034,12.7497,12.7881,115711.0
2015-09-24 15:15:00,16.67,16.71,16.66,16.7,127853.0,12.7881,12.8188,12.7804,12.8111,127853.0
2015-09-24 15:20:00,16.7,16.73,16.7,16.7,161085.0,12.8111,12.8341,12.8111,12.8111,161085.0
2015-09-24 15:25:00,16.7,16.76,16.69,16.73,146362.0,12.8111,12.8571,12.8034,12.8341,146362.0
2015-09-24 15:30:00,16.73,16.75,16.68,16.68,200170.0,12.8341,12.8495,12.7958,12.7958,200170.0
2015-09-24 15:35:00,16.68,16.69,16.64,16.65,125950.0,12.7958,12.8034,12.7651,12.7728,125950.0
2015-09-24 15:40:00,16.66,16.69,16.65,16.67,176167.0,12.7804,12.8034,12.7728,12.7881,176167.0
2015-09-24 15:45:00,16.67,16.68,16.65,16.66,187200.0,12.7881,12.7958,12.7728,12.7804,187200.0
2015-09-24 15:50:00,16.66,16.68,16.62,16.68,360413.0,12.7804,12.7958,12.7497,12.7958,360413.0
2015-09-24 15:55:00,16.67,16.7,16.66,16.68,1176151.0,12.7881,12.8111,12.7804,12.7958,1176151.0
2015-09-25 09:30:00,16.71,16.84,16.46,16.56,642321.0,12.8188,12.9185,12.627,12.7037,642321.0
2015-09-25 09:35:00,16.56,16.58,16.49,16.54,265362.0,12.7037,12.7191,12.65,12.6884,265362.0
2015-09-25 09:40:00,16.54,16.63,16.53,16.62,202153.0,12.6884,12.7574,12.6807,12.7497,202153.0
2015-09-25 09:45:00,16.63,16.66,16.62,16.66,255776.0,12.7574,12.7804,12.7497,12.7804,255776.0
2015-09-25 09:50:00,16.66,16.8,16.65,16.69,341190.0,12.7804,12.8878,12.7728,12.8034,341190.0
2015-09-25 09:55:00,16.69,16.74,16.69,16.7,168404.0,12.8034,12.8418,12.8034,12.8111,168404.0
2015-09-25 10:00:00,16.7,16.71,16.65,16.68,86851.0,12.8111,12.8188,12.7728,12.7958,86851.0
2015-09-25 10:05:00,16.67,16.67,16.59,16.61,141598.0,12.7881,12.7881,12.7267,12.7421,141598.0
2015-09-25 10:10:00,16.61,16.64,16.58,16.63,99592.0,12.7421,12.7651,12.7191,12.7574,99592.0
2015-09-25 10:15:00,16.63,16.64,16.59,16.61,164460.0,12.7574,12.7651,12.7267,12.7421,164460.0
2015-09-25 10:20:00,16.61,16.64,16.59,16.61,114332.0,12.7421,12.7651,12.7267,12.7421,114332.0
2015-09-25 10:25:00,16.61,16.63,16.59,16.61,99528.0,12.7421,12.7574,12.7267,12.7421,99528.0
2015-09-25 10:30:00,16.61,16.63,16.56,16.59,125459.0,12.7421,12.7574,12.7037,12.7267,125459.0
2015-09-25 10:35:00,16.59,16.61,16.55,16.61,86535.0,12.7267,12.7421,12.696,12.7421,86535.0
2015-09-25 10:40:00,16.61,16.61,16.57,16.59,76014.0,12.7421,12.7421,12.7114,12.7267,76014.0
2015-09-25 10:45:00,16.59,16.62,16.57,16.61,116457.0,12.7267,12.7497,12.7114,12.7421,116457.0
2015-09-25 10:50:00,16.6,16.62,16.59,16.59,113962.0,12.7344,12.7497,12.7267,12.7267,113962.0
2015-09-25 10:55:00,16.59,16.6,16.58,16.58,133246.0,12.7267,12.7344,12.7191,12.7191,133246.0
2015-09-25 11:00:00,16.59,16.6,16.58,16.58,145423.0,12.7267,12.7344,12.7191,12.7191,145423.0
2015-09-25 11:05:00,16.59,16.59,16.58,16.59,28936.0,12.7267,12.7267,12.7191,12.7267,28936.0
2015-09-25 11:10:00,16.58,16.59,16.56,16.59,133051.0,12.7191,12.7267,12.7037,12.7267,133051.0
2015-09-25 11:15:00,16.59,16.59,16.57,16.57,69260.0,12.7267,12.7267,12.7114,12.7114,69260.0
2015-09-25 11:20:00,16.57,16.59,16.56,16.59,136877.0,12.7114,12.7267,12.7037,12.7267,136877.0
2015-09-25 11:25:00,16.59,16.59,16.57,16.57,102297.0,12.7267,12.7267,12.7114,12.7114,102297.0
2015-09-25 11:30:00,16.57,16.58,16.56,16.57,151275.0,12.7114,12.7191,12.7037,12.7114,151275.0
2015-09-25 11:35:00,16.57,16.58,16.52,16.52,159212.0,12.7114,12.7191,12.673,12.673,159212.0
2015-09-25 11:40:00,16.52,16.53,16.49,16.5,159119.0,12.673,12.6807,12.65,12.6577,159119.0
2015-09-25 11:45:00,16.49,16.51,16.47,16.48,151746.0,12.65,12.6654,12.6347,12.6423,151746.0
2015-09-25 11:50:00,16.48,16.49,16.47,16.47,67966.0,12.6423,12.65,12.6347,12.6347,67966.0
2015-09-25 11:55:00,16.47,16.52,16.46,16.52,174323.0,12.6347,12.673,12.627,12.673,174323.0
2015-09-25 12:00:00,16.51,16.52,16.49,16.49,78401.0,12.6654,12.673,12.65,12.65,78401.0
2015-09-25 12:05:00,16.5,16.5,16.49,16.5,47523.0,12.6577,12.6577,12.65,12.6577,47523.0
2015-09-25 12:10:00,16.5,16.53,16.49,16.52,110880.0,12.6577,12.6807,12.65,12.673,110880.0
2015-09-25 12:15:00,16.53,16.53,16.48,16.48,79191.0,12.6807,12.6807,12.6423,12.6423,79191.0
2015-09-25 12:20:00,16.49,16.5,16.48,16.5,65016.0,12.65,12.6577,12.6423,12.6577,65016.0
2015-09-25 12:25:00,16.49,16.51,16.49,16.49,49544.0,12.65,12.6654,12.65,12.65,49544.0
2015-09-25 12:30:00,16.49,16.5,16.47,16.48,126104.0,12.65,12.6577,12.6347,12.6423,126104.0
2015-09-25 12:35:00,16.48,16.49,16.48,16.48,18693.0,12.6423,12.65,12.6423,12.6423,18693.0
2015-09-25 12:40:00,16.49,16.53,16.48,16.53,101334.0,12.65,12.6807,12.6423,12.6807,101334.0
2015-09-25 12:45:00,16.53,16.55,16.52,16.55,59371.0,12.6807,12.696,12.673,12.696,59371.0
2015-09-25 12:50:00,16.54,16.58,16.53,16.58,126324.0,12.6884,12.7191,12.6807,12.7191,126324.0
2015-09-25 12:55:00,16.58,16.59,16.57,16.59,96426.0,12.7191,12.7267,12.7114,12.7267,96426.0
2015-09-25 13:00:00,16.59,16.63,16.58,16.62,60299.0,12.7267,12.7574,12.7191,12.7497,60299.0
2015-09-25 13:05:00,16.63,16.7,16.62,16.66,273101.0,12.7574,12.8111,12.7497,12.7804,273101.0
2015-09-25 13:10:00,16.66,16.67,16.65,16.66,125040.0,12.7804,12.7881,12.7728,12.7804,125040.0
2015-09-25 13:15:00,16.67,16.7,16.66,16.7,124129.0,12.7881,12.8111,12.7804,12.8111,124129.0
2015-09-25 13:20:00,16.7,16.71,16.69,16.71,131488.0,12.8111,12.8188,12.8034,12.8188,131488.0
2015-09-25 13:25:00,16.71,16.74,16.7,16.74,99365.0,12.8188,12.8418,12.8111,12.8418,99365.0
2015-09-25 13:30:00,16.74,16.74,16.68,16.68,154803.0,12.8418,12.8418,12.7958,12.7958,154803.0
2015-09-25 13:35:00,16.69,16.7,16.67,16.7,93919.0,12.8034,12.8111,12.7881,12.8111,93919.0
2015-09-25 13:40:00,16.7,16.73,16.69,16.73,49590.0,12.8111,12.8341,12.8034,12.8341,49590.0
2015-09-25 13:45:00,16.73,16.73,16.7,16.73,85229.0,12.8341,12.8341,12.8111,12.8341,85229.0
2015-09-25 13:50:00,16.74,16.74,16.71,16.71,60631.0,12.8418,12.8418,12.8188,12.8188,60631.0
2015-09-25 13:55:00,16.71,16.72,16.7,16.7,51239.0,12.8188,12.8265,12.8111,12.8111,51239.0
2015-09-25 14:00:00,16.71,16.76,16.7,16.73,146889.0,12.8188,12.8571,12.8111,12.8341,146889.0
2015-09-25 14:05:00,16.74,16.75,16.69,16.69,171694.0,12.8418,12.8495,12.8034,12.8034,171694.0
2015-09-25 14:10:00,16.69,16.7,16.66,16.66,62866.0,12.8034,12.8111,12.7804,12.7804,62866.0
2015-09-25 14:15:00,16.66,16.66,16.61,16.62,149124.0,12.7804,12.7804,12.7421,12.7497,149124.0
2015-09-25 14:20:00,16.61,16.62,16.56,16.56,364956.0,12.7421,12.7497,12.7037,12.7037,364956.0
2015-09-25 14:25:00,16.56,16.57,16.52,16.53,214009.0,12.7037,12.7114,12.673,12.6807,214009.0
2015-09-25 14:30:00,16.53,16.54,16.46,16.51,259442.0,12.6807,12.6884,12.627,12.6654,259442.0
2015-09-25 14:35:00,16.52,16.54,16.51,16.52,145342.0,12.673,12.6884,12.6654,12.673,145342.0
2015-09-25 14:40:00,16.51,16.51,16.45,16.47,159215.0,12.6654,12.6654,12.6193,12.6347,159215.0
2015-09-25 14:45:00,16.47,16.52,16.46,16.48,147444.0,12.6347,12.673,12.627,12.6423,147444.0
2015-09-25 14:50:00,16.48,16.52,16.46,16.51,382908.0,12.6423,12.673,12.627,12.6654,382908.0
2015-09-25 14:55:00,16.51,16.53,16.48,16.53,84458.0,12.6654,12.6807,12.6423,12.6807,84458.0
2015-09-25 15:00:00,16.53,16.53,16.48,16.48,195507.0,12.6807,12.6807,12.6423,12.6423,195507.0
2015-09-25 15:05:00,16.48,16.48,16.43,16.44,240532.0,12.6423,12.6423,12.604,12.6117,240532.0
2015-09-25 15:10:00,16.44,16.45,16.42,16.44,191294.0,12.6117,12.6193,12.5963,12.6117,191294.0
2015-09-25 15:15:00,16.44,16.51,16.43,16.5,315777.0,12.6117,12.6654,12.604,12.6577,315777.0
2015-09-25 15:20:00,16.5,16.51,16.47,16.51,143447.0,12.6577,12.6654,12.6347,12.6654,143447.0
2015-09-25 15:25:00,16.51,16.58,16.5,16.57,306492.0,12.6654,12.7191,12.6577,12.7114,306492.0
2015-09-25 15:30:00,16.57,16.58,16.52,16.54,259342.0,12.7114,12.7191,12.673,12.6884,259342.0
2015-09-25 15:35:00,16.55,16.57,16.53,16.54,202488.0,12.696,12.7114,12.6807,12.6884,202488.0
2015-09-25 15:40:00,16.54,16.58,16.53,16.57,377884.0,12.6884,12.7191,12.6807,12.7114,377884.0
2015-09-25 15:45:00,16.57,16.59,16.54,16.59,527826.0,12.7114,12.7267,12.6884,12.7267,527826.0
2015-09-25 15:50:00,16.58,16.59,16.55,16.58,440222.0,12.7191,12.7267,12.696,12.7191,440222.0
2015-09-25 15:55:00,16.57,16.6,16.56,16.56,1310153.0,12.7114,12.7344,12.7037,12.7037,1310153.0
2015-09-28 09:30:00,16.48,16.49,16.41,16.45,124701.0,12.6423,12.65,12.5886,12.6193,124701.0
2015-09-28 09:35:00,16.45,16.5,16.43,16.48,87004.0,12.6193,12.6577,12.604,12.6423,87004.0
2015-09-28 09:40:00,16.48,16.49,16.44,16.44,83170.0,12.6423,12.65,12.6117,12.6117,83170.0
2015-09-28 09:45:00,16.44,16.46,16.38,16.39,79500.0,12.6117,12.627,12.5656,12.5733,79500.0
2015-09-28 09:50:00,16.4,16.42,16.38,16.39,132257.0,12.581,12.5963,12.5656,12.5733,132257.0
2015-09-28 09:55:00,16.4,16.45,16.39,16.41,94520.0,12.581,12.6193,12.5733,12.5886,94520.0
2015-09-28 10:00:00,16.41,16.45,16.41,16.42,65308.0,12.5886,12.6193,12.5886,12.5963,65308.0
2015-09-28 10:05:00,16.41,16.44,16.39,16.41,132118.0,12.5886,12.6117,12.5733,12.5886,132118.0
2015-09-28 10:10:00,16.4,16.42,16.38,16.4,122389.0,12.581,12.5963,12.5656,12.581,122389.0
2015-09-28 10:15:00,16.4,16.43,16.39,16.39,71800.0,12.581,12.604,12.5733,12.5733,71800.0
2015-09-28 10:20:00,16.39,16.44,16.38,16.43,72172.0,12.5733,12.6117,12.5656,12.604,72172.0
2015-09-28 10:25:00,16.43,16.45,16.4,16.43,100725.0,12.604,12.6193,12.581,12.604,100725.0
2015-09-28 10:30:00,16.43,16.44,16.41,16.43,81649.0,12.604,12.6117,12.5886,12.604,81649.0
2015-09-28 10:35:00,16.42,16.45,16.4,16.42,84630.0,12.5963,12.6193,12.581,12.5963,84630.0
2015-09-28 10:40:00,16.42,16.46,16.4,16.46,76316.0,12.5963,12.627,12.581,12.627,76316.0
2015-09-28 10:45:00,16.45,16.46,16.4,16.42,74652.0,12.6193,12.627,12.581,12.5963,74652.0
2015-09-28 10:50:00,16.42,16.42,16.38,16.42,57389.0,12.5963,12.5963,12.5656,12.5963,57389.0
2015-09-28 10:55:00,16.41,16.43,16.4,16.42,84487.0,12.5886,12.604,12.581,12.5963,84487.0
2015-09-28 11:00:00,16.42,16.44,16.41,16.41,68847.0,12.5963,12.6117,12.5886,12.5886,68847.0
2015-09-28 11:05:00,16.41,16.45,16.41,16.41,79995.0,12.5886,12.6193,12.5886,12.5886,79995.0
2015-09-28 11:10:00,16.41,16.42,16.39,16.4,70157.0,12.5886,12.5963,12.5733,12.581,70157.0
2015-09-28 11:15:00,16.4,16.42,16.39,16.39,46725.0,12.581,12.5963,12.5733,12.5733,46725.0
2015-09-28 11:20:00,16.39,16.42,16.38,16.41,171886.0,12.5733,12.5963,12.5656,12.5886,171886.0
2015-09-28 11:25:00,16.41,16.41,16.33,16.34,83226.0,12.5886,12.5886,12.5273,12.5349,83226.0
2015-09-28 11:30:00,16.35,16.38,16.34,16.36,152552.0,12.5426,12.5656,12.5349,12.5503,152552.0
2015-09-28 11:35:00,16.36,16.37,16.34,16.36,99217.0,12.5503,12.558,12.5349,12.5503,99217.0
2015-09-28 11:40:00,16.36,16.37,16.34,16.36,83255.0,12.5503,12.558,12.5349,12.5503,83255.0
2015-09-28 11:45:00,16.36,16.37,16.35,16.37,71722.0,12.5503,12.558,12.5426,12.558,71722.0
2015-09-28 11:50:00,16.37,16.37,16.34,16.37,123771.0,12.558,12.558,12.5349,12.558,123771.0
2015-09-28 11:55:00,16.37,16.38,16.35,16.35,109440.0,12.558,12.5656,12.5426,12.5426,109440.0
2015-09-28 12:00:00,16.35,16.37,16.34,16.35,113390.0,12.5426,12.558,12.5349,12.5426,113390.0
2015-09-28 12:05:00,16.35,16.36,16.32,16.32,54614.0,12.5426,12.5503,12.5196,12.5196,54614.0
2015-09-28 12:10:00,16.32,16.33,16.29,16.32,268953.0,12.5196,12.5273,12.4966,12.5196,268953.0
2015-09-28 12:15:00,16.33,16.33,16.31,16.31,43802.0,12.5273,12.5273,12.5119,12.5119,43802.0
2015-09-28 12:20:00,16.31,16.33,16.3,16.32,47653.0,12.5119,12.5273,12.5043,12.5196,47653.0
2015-09-28 12:25:00,16.32,16.35,16.3,16.31,125399.0,12.5196,12.5426,12.5043,12.5119,125399.0
2015-09-28 12:30:00,16.31,16.31,16.28,16.3,46214.0,12.5119,12.5119,12.4889,12.5043,46214.0
2015-09-28 12:35:00,16.29,16.32,16.29,16.31,86035.0,12.4966,12.5196,12.4966,12.5119,86035.0
2015-09-28 12:40:00,16.32,16.33,16.3,16.3,64706.0,12.5196,12.5273,12.5043,12.5043,64706.0
2015-09-28 12:45:00,16.3,16.32,16.29,16.32,45424.0,12.5043,12.5196,12.4966,12.5196,45424.0
2015-09-28 12:50:00,16.32,16.33,16.29,16.31,106190.0,12.5196,12.5273,12.4966,12.5119,106190.0
2015-09-28 12:55:00,16.3,16.34,16.29,16.32,96090.0,12.5043,12.5349,12.4966,12.5196,96090.0
2015-09-28 13:00:00,16.32,16.35,16.31,16.35,74166.0,12.5196,12.5426,12.5119,12.5426,74166.0
2015-09-28 13:05:00,16.36,16.4,16.35,16.38,135197.0,12.5503,12.581,12.5426,12.5656,135197.0
2015-09-28 13:10:00,16.38,16.38,16.35,16.37,73335.0,12.5656,12.5656,12.5426,12.558,73335.0
2015-09-28 13:15:00,16.37,16.37,16.34,16.36,67113.0,12.558,12.558,12.5349,12.5503,67113.0
2015-09-28 13:20:00,16.36,16.39,16.34,16.37,60803.0,12.5503,12.5733,12.5349,12.558,60803.0
2015-09-28 13:25:00,16.36,16.38,16.35,16.36,73471.0,12.5503,12.5656,12.5426,12.5503,73471.0
2015-09-28 13:30:00,16.37,16.41,16.36,16.4,93926.0,12.558,12.5886,12.5503,12.581,93926.0
2015-09-28 13:35:00,16.39,16.4,16.35,16.4,79813.0,12.5733,12.581,12.5426,12.581,79813.0
2015-09-28 13:40:00,16.39,16.43,16.37,16.42,146101.0,12.5733,12.604,12.558,12.5963,146101.0
2015-09-28 13:45:00,16.41,16.43,16.41,16.41,60712.0,12.5886,12.604,12.5886,12.5886,60712.0
2015-09-28 13:50:00,16.41,16.43,16.38,16.4,110988.0,12.5886,12.604,12.5656,12.581,110988.0
2015-09-28 13:55:00,16.41,16.42,16.39,16.4,87255.0,12.5886,12.5963,12.5733,12.581,87255.0
2015-09-28 14:00:00,16.4,16.41,16.38,16.39,76284.0,12.581,12.5886,12.5656,12.5733,76284.0
2015-09-28 14:05:00,16.39,16.42,16.36,16.42,132297.0,12.5733,12.5963,12.5503,12.5963,132297.0
2015-09-28 14:10:00,16.41,16.41,16.37,16.38,135706.0,12.5886,12.5886,12.558,12.5656,135706.0
2015-09-28 14:15:00,16.38,16.39,16.35,16.38,94708.0,12.5656,12.5733,12.5426,12.5656,94708.0
2015-09-28 14:20:00,16.38,16.39,16.36,16.39,44599.0,12.5656,12.5733,12.5503,12.5733,44599.0
2015-09-28 14:25:00,16.39,16.42,16.38,16.42,50855.0,12.5733,12.5963,12.5656,12.5963,50855.0
2015-09-28 14:30:00,16.42,16.42,16.39,16.42,110641.0,12.5963,12.5963,12.5733,12.5963,110641.0
2015-09-28 14:35:00,16.42,16.46,16.41,16.46,78257.0,12.5963,12.627,12.5886,12.627,78257.0
2015-09-28 14:40:00,16.45,16.47,16.44,16.47,135192.0,12.6193,12.6347,12.6117,12.6347,135192.0
2015-09-28 14:45:00,16.48,16.49,16.43,16.44,174866.0,12.6423,12.65,12.604,12.6117,174866.0
2015-09-28 14:50:00,16.44,16.45,16.39,16.43,487333.0,12.6117,12.6193,12.5733,12.604,487333.0
2015-09-28 14:55:00,16.43,16.44,16.36,16.39,216351.0,12.604,12.6117,12.5503,12.5733,216351.0
2015-09-28 15:00:00,16.39,16.41,16.37,16.4,176870.0,12.5733,12.5886,12.558,12.581,176870.0
2015-09-28 15:05:00,16.4,16.4,16.36,16.36,157249.0,12.581,12.581,12.5503,12.5503,157249.0
2015-09-28 15:10:00,16.37,16.39,16.34,16.37,146188.0,12.558,12.5733,12.5349,12.558,146188.0
2015-09-28 15:15:00,16.37,16.39,16.35,16.39,126743.0,12.558,12.5733,12.5426,12.5733,126743.0
2015-09-28 15:20:00,16.39,16.4,16.33,16.35,178502.0,12.5733,12.581,12.5273,12.5426,178502.0
2015-09-28 15:25:00,16.35,16.36,16.32,16.35,150696.0,12.5426,12.5503,12.5196,12.5426,150696.0
2015-09-28 15:30:00,16.35,16.38,16.34,16.37,198525.0,12.5426,12.5656,12.5349,12.558,198525.0
2015-09-28 15:35:00,16.37,16.41,16.36,16.38,233382.0,12.558,12.5886,12.5503,12.5656,233382.0
2015-09-28 15:40:00,16.37,16.41,16.36,16.38,268792.0,12.558,12.5886,12.5503,12.5656,268792.0
2015-09-28 15:45:00,16.38,16.41,16.37,16.41,387285.0,12.5656,12.5886,12.558,12.5886,387285.0
2015-09-28 15:50:00,16.41,16.47,16.41,16.46,750885.0,12.5886,12.6347,12.5886,12.627,750885.0
2015-09-28 15:55:00,16.46,16.47,16.35,16.35,1284110.0,12.627,12.6347,12.5426,12.5426,1284110.0
2015-09-29 09:30:00,16.32,16.37,16.29,16.32,208583.0,12.5196,12.558,12.4966,12.5196,208583.0
2015-09-29 09:35:00,16.32,16.37,16.31,16.34,139317.0,12.5196,12.558,12.5119,12.5349,139317.0
2015-09-29 09:40:00,16.34,16.34,16.24,16.24,199771.0,12.5349,12.5349,12.4582,12.4582,199771.0
2015-09-29 09:45:00,16.23,16.27,16.23,16.25,158167.0,12.4506,12.4812,12.4506,12.4659,158167.0
2015-09-29 09:50:00,16.25,16.34,16.24,16.31,114454.0,12.4659,12.5349,12.4582,12.5119,114454.0
2015-09-29 09:55:00,16.32,16.44,16.31,16.39,145693.0,12.5196,12.6117,12.5119,12.5733,145693.0
2015-09-29 10:00:00,16.39,16.45,16.35,16.37,97668.0,12.5733,12.6193,12.5426,12.558,97668.0
2015-09-29 10:05:00,16.37,16.44,16.37,16.39,93717.0,12.558,12.6117,12.558,12.5733,93717.0
2015-09-29 10:10:00,16.39,16.46,16.38,16.45,71347.0,12.5733,12.627,12.5656,12.6193,71347.0
2015-09-29 10:15:00,16.44,16.48,16.42,16.46,62413.0,12.6117,12.6423,12.5963,12.627,62413.0
2015-09-29 10:20:00,16.46,16.52,16.46,16.5,105256.0,12.627,12.673,12.627,12.6577,105256.0
2015-09-29 10:25:00,16.5,16.57,16.5,16.57,138658.0,12.6577,12.7114,12.6577,12.7114,138658.0
2015-09-29 10:30:00,16.57,16.61,16.55,16.58,155470.0,12.7114,12.7421,12.696,12.7191,155470.0
2015-09-29 10:35:00,16.58,16.59,16.55,16.59,118868.0,12.7191,12.7267,12.696,12.7267,118868.0
2015-09-29 10:40:00,16.59,16.6,16.54,16.55,169723.0,12.7267,12.7344,12.6884,12.696,169723.0
2015-09-29 10:45:00,16.56,16.58,16.53,16.54,163084.0,12.7037,12.7191,12.6807,12.6884,163084.0
2015-09-29 10:50:00,16.54,16.55,16.51,16.55,89026.0,12.6884,12.696,12.6654,12.696,89026.0
2015-09-29 10:55:00,16.55,16.58,16.55,16.57,93123.0,12.696,12.7191,12.696,12.7114,93123.0
2015-09-29 11:00:00,16.58,16.6,16.55,16.59,94384.0,12.7191,12.7344,12.696,12.7267,94384.0
2015-09-29 11:05:00,16.59,16.6,16.53,16.53,101275.0,12.7267,12.7344,12.6807,12.6807,101275.0
2015-09-29 11:10:00,16.53,16.54,16.5,16.51,95104.0,12.6807,12.6884,12.6577,12.6654,95104.0
2015-09-29 11:15:00,16.5,16.54,16.5,16.52,96871.0,12.6577,12.6884,12.6577,12.673,96871.0
2015-09-29 11:20:00,16.51,16.53,16.48,16.52,76157.0,12.6654,12.6807,12.6423,12.673,76157.0
2015-09-29 11:25:00,16.51,16.55,16.5,16.53,69085.0,12.6654,12.696,12.6577,12.6807,69085.0
2015-09-29 11:30:00,16.53,16.54,16.49,16.5,96634.0,12.6807,12.6884,12.65,12.6577,96634.0
2015-09-29 11:35:00,16.51,16.56,16.49,16.56,68014.0,12.6654,12.7037,12.65,12.7037,68014.0
2015-09-29 11:40:00,16.56,16.59,16.53,16.55,119820.0,12.7037,12.7267,12.6807,12.696,119820.0
2015-09-29 11:45:00,16.54,16.58,16.53,16.55,175614.0,12.6884,12.7191,12.6807,12.696,175614.0
2015-09-29 11:50:00,16.56,16.59,16.55,16.57,114679.0,12.7037,12.7267,12.696,12.7114,114679.0
2015-09-29 11:55:00,16.57,16.58,16.55,16.56,179890.0,12.7114,12.7191,12.696,12.7037,179890.0
2015-09-29 12:00:00,16.55,16.58,16.55,16.58,174943.0,12.696,12.7191,12.696,12.7191,174943.0
2015-09-29 12:05:00,16.57,16.59,16.55,16.57,96116.0,12.7114,12.7267,12.696,12.7114,96116.0
2015-09-29 12:10:00,16.57,16.58,16.53,16.55,119609.0,12.7114,12.7191,12.6807,12.696,119609.0
2015-09-29 12:15:00,16.55,16.59,16.55,16.58,110649.0,12.696,12.7267,12.696,12.7191,110649.0
2015-09-29 12:20:00,16.57,16.61,16.57,16.61,113072.0,12.7114,12.7421,12.7114,12.7421,113072.0
2015-09-29 12:25:00,16.61,16.63,16.6,16.61,100298.0,12.7421,12.7574,12.7344,12.7421,100298.0
2015-09-29 12:30:00,16.62,16.63,16.58,16.61,64553.0,12.7497,12.7574,12.7191,12.7421,64553.0
2015-09-29 12:35:00,16.61,16.61,16.58,16.59,81912.0,12.7421,12.7421,12.7191,12.7267,81912.0
2015-09-29 12:40:00,16.58,16.59,16.53,16.57,94210.0,12.7191,12.7267,12.6807,12.7114,94210.0
2015-09-29 12:45:00,16.58,16.61,16.57,16.6,250834.0,12.7191,12.7421,12.7114,12.7344,250834.0
2015-09-29 12:50:00,16.6,16.62,16.57,16.61,125845.0,12.7344,12.7497,12.7114,12.7421,125845.0
2015-09-29 12:55:00,16.61,16.61,16.57,16.57,113726.0,12.7421,12.7421,12.7114,12.7114,113726.0
2015-09-29 13:00:00,16.57,16.6,16.56,16.57,92562.0,12.7114,12.7344,12.7037,12.7114,92562.0
2015-09-29 13:05:00,16.57,16.58,16.53,16.54,147724.0,12.7114,12.7191,12.6807,12.6884,147724.0
2015-09-29 13:10:00,16.55,16.55,16.52,16.52,112597.0,12.696,12.696,12.673,12.673,112597.0
2015-09-29 13:15:00,16.53,16.55,16.51,16.55,90964.0,12.6807,12.696,12.6654,12.696,90964.0
2015-09-29 13:20:00,16.55,16.56,16.53,16.53,89106.0,12.696,12.7037,12.6807,12.6807,89106.0
2015-09-29 13:25:00,16.54,16.56,16.52,16.55,106870.0,12.6884,12.7037,12.673,12.696,106870.0
2015-09-29 13:30:00,16.55,16.58,16.55,16.57,110313.0,12.696,12.7191,12.696,12.7114,110313.0
2015-09-29 13:35:00,16.57,16.59,16.57,16.58,27239.0,12.7114,12.7267,12.7114,12.7191,27239.0
2015-09-29 13:40:00,16.59,16.63,16.58,16.63,32711.0,12.7267,12.7574,12.7191,12.7574,32711.0
2015-09-29 13:45:00,16.63,16.64,16.6,16.61,117437.0,12.7574,12.7651,12.7344,12.7421,117437.0
2015-09-29 13:50:00,16.6,16.61,16.58,16.6,50162.0,12.7344,12.7421,12.7191,12.7344,50162.0
2015-09-29 13:55:00,16.6,16.63,16.59,16.62,80827.0,12.7344,12.7574,12.7267,12.7497,80827.0
2015-09-29 14:00:00,16.62,16.63,16.57,16.59,282430.0,12.7497,12.7574,12.7114,12.7267,282430.0
2015-09-29 14:05:00,16.59,16.6,16.55,16.57,156245.0,12.7267,12.7344,12.696,12.7114,156245.0
2015-09-29 14:10:00,16.57,16.6,16.56,16.57,70454.0,12.7114,12.7344,12.7037,12.7114,70454.0
2015-09-29 14:15:00,16.57,16.6,16.54,16.6,121517.0,12.7114,12.7344,12.6884,12.7344,121517.0
2015-09-29 14:20:00,16.6,16.61,16.59,16.6,78077.0,12.7344,12.7421,12.7267,12.7344,78077.0
2015-09-29 14:25:00,16.6,16.66,16.59,16.66,98758.0,12.7344,12.7804,12.7267,12.7804,98758.0
2015-09-29 14:30:00,16.66,16.67,16.62,16.64,121441.0,12.7804,12.7881,12.7497,12.7651,121441.0
2015-09-29 14:35:00,16.64,16.64,16.6,16.64,53221.0,12.7651,12.7651,12.7344,12.7651,53221.0
2015-09-29 14:40:00,16.64,16.65,16.62,16.65,136767.0,12.7651,12.7728,12.7497,12.7728,136767.0
2015-09-29 14:45:00,16.65,16.65,16.58,16.6,168686.0,12.7728,12.7728,12.7191,12.7344,168686.0
2015-09-29 14:50:00,16.59,16.63,16.59,16.63,140533.0,12.7267,12.7574,12.7267,12.7574,140533.0
2015-09-29 14:55:00,16.63,16.65,16.61,16.62,122768.0,12.7574,12.7728,12.7421,12.7497,122768.0
2015-09-29 15:00:00,16.62,16.64,16.6,16.62,221819.0,12.7497,12.7651,12.7344,12.7497,221819.0
2015-09-29 15:05:00,16.62,16.65,16.61,16.63,115456.0,12.7497,12.7728,12.7421,12.7574,115456.0
2015-09-29 15:10:00,16.63,16.65,16.62,16.64,57466.0,12.7574,12.7728,12.7497,12.7651,57466.0
2015-09-29 15:15:00,16.64,16.65,16.61,16.62,150402.0,12.7651,12.7728,12.7421,12.7497,150402.0
2015-09-29 15:20:00,16.62,16.63,16.56,16.59,156721.0,12.7497,12.7574,12.7037,12.7267,156721.0
2015-09-29 15:25:00,16.59,16.61,16.57,16.59,146011.0,12.7267,12.7421,12.7114,12.7267,146011.0
2015-09-29 15:30:00,16.6,16.65,16.59,16.63,314144.0,12.7344,12.7728,12.7267,12.7574,314144.0
2015-09-29 15:35:00,16.63,16.71,16.62,16.64,449152.0,12.7574,12.8188,12.7497,12.7651,449152.0
2015-09-29 15:40:00,16.64,16.65,16.62,16.65,144644.0,12.7651,12.7728,12.7497,12.7728,144644.0
2015-09-29 15:45:00,16.65,16.69,16.62,16.69,261426.0,12.7728,12.8034,12.7497,12.8034,261426.0
2015-09-29 15:50:00,16.69,16.72,16.67,16.71,355364.0,12.8034,12.8265,12.7881,12.8188,355364.0
2015-09-29 15:55:00,16.7,16.73,16.69,16.7,569500.0,12.8111,12.8341,12.8034,12.8111,569500.0
2015-09-30 09:30:00,16.97,17.06,16.93,17.02,201414.0,13.0182,13.0873,12.9876,13.0566,201414.0
2015-09-30 09:35:00,17.03,17.17,17.03,17.1,231861.0,13.0643,13.1717,13.0643,13.118,231861.0
2015-09-30 09:40:00,17.1,17.11,17.01,17.02,119945.0,13.118,13.1256,13.0489,13.0566,119945.0
2015-09-30 09:45:00,17.02,17.06,16.98,17.04,128429.0,13.0566,13.0873,13.0259,13.0719,128429.0
2015-09-30 09:50:00,17.04,17.04,17.0,17.04,61240.0,13.0719,13.0719,13.0413,13.0719,61240.0
2015-09-30 09:55:00,17.04,17.07,17.02,17.04,248767.0,13.0719,13.0949,13.0566,13.0719,248767.0
2015-09-30 10:00:00,17.03,17.15,17.03,17.14,133812.0,13.0643,13.1563,13.0643,13.1486,133812.0
2015-09-30 10:05:00,17.14,17.18,17.12,17.17,109964.0,13.1486,13.1793,13.1333,13.1717,109964.0
2015-09-30 10:10:00,17.17,17.17,17.1,17.12,84996.0,13.1717,13.1717,13.118,13.1333,84996.0
2015-09-30 10:15:00,17.12,17.14,17.08,17.08,144674.0,13.1333,13.1486,13.1026,13.1026,144674.0
2015-09-30 10:20:00,17.09,17.14,17.08,17.14,71599.0,13.1103,13.1486,13.1026,13.1486,71599.0
2015-09-30 10:25:00,17.13,17.18,17.13,17.17,94033.0,13.141,13.1793,13.141,13.1717,94033.0
2015-09-30 10:30:00,17.16,17.17,17.06,17.07,90971.0,13.164,13.1717,13.0873,13.0949,90971.0
2015-09-30 10:35:00,17.07,17.1,17.06,17.06,70876.0,13.0949,13.118,13.0873,13.0873,70876.0
2015-09-30 10:40:00,17.06,17.11,17.06,17.08,69725.0,13.0873,13.1256,13.0873,13.1026,69725.0
2015-09-30 10:45:00,17.08,17.1,17.06,17.07,75257.0,13.1026,13.118,13.0873,13.0949,75257.0
2015-09-30 10:50:00,17.07,17.09,17.04,17.05,57802.0,13.0949,13.1103,13.0719,13.0796,57802.0
2015-09-30 10:55:00,17.04,17.05,17.01,17.01,52446.0,13.0719,13.0796,13.0489,13.0489,52446.0
2015-09-30 11:00:00,17.01,17.02,17.0,17.01,87159.0,13.0489,13.0566,13.0413,13.0489,87159.0
2015-09-30 11:05:00,17.01,17.03,17.01,17.01,46111.0,13.0489,13.0643,13.0489,13.0489,46111.0
2015-09-30 11:10:00,17.01,17.04,17.01,17.04,51764.0,13.0489,13.0719,13.0489,13.0719,51764.0
2015-09-30 11:15:00,17.03,17.04,17.01,17.02,82395.0,13.0643,13.0719,13.0489,13.0566,82395.0
2015-09-30 11:20:00,17.02,17.03,16.99,17.0,61575.0,13.0566,13.0643,13.0336,13.0413,61575.0
2015-09-30 11:25:00,17.0,17.04,16.99,17.03,142376.0,13.0413,13.0719,13.0336,13.0643,142376.0
2015-09-30 11:30:00,17.02,17.05,17.01,17.05,115699.0,13.0566,13.0796,13.0489,13.0796,115699.0
2015-09-30 11:35:00,17.05,17.05,16.99,17.0,59443.0,13.0796,13.0796,13.0336,13.0413,59443.0
2015-09-30 11:40:00,17.0,17.0,16.94,16.95,80152.0,13.0413,13.0413,12.9952,13.0029,80152.0
2015-09-30 11:45:00,16.95,16.98,16.95,16.98,62284.0,13.0029,13.0259,13.0029,13.0259,62284.0
2015-09-30 11:50:00,16.97,17.0,16.97,17.0,65826.0,13.0182,13.0413,13.0182,13.0413,65826.0
2015-09-30 11:55:00,16.99,17.0,16.97,16.98,57982.0,13.0336,13.0413,13.0182,13.0259,57982.0
2015-09-30 12:00:00,16.99,17.01,16.97,16.98,83818.0,13.0336,13.0489,13.0182,13.0259,83818.0
2015-09-30 12:05:00,16.98,16.99,16.93,16.95,54607.0,13.0259,13.0336,12.9876,13.0029,54607.0
2015-09-30 12:10:00,16.94,16.97,16.94,16.95,47578.0,12.9952,13.0182,12.9952,13.0029,47578.0
2015-09-30 12:15:00,16.95,16.96,16.93,16.96,32681.0,13.0029,13.0106,12.9876,13.0106,32681.0
2015-09-30 12:20:00,16.95,16.97,16.94,16.94,106591.0,13.0029,13.0182,12.9952,12.9952,106591.0
2015-09-30 12:25:00,16.94,17.03,16.94,17.02,97251.0,12.9952,13.0643,12.9952,13.0566,97251.0
2015-09-30 12:30:00,17.03,17.04,17.01,17.02,80118.0,13.0643,13.0719,13.0489,13.0566,80118.0
2015-09-30 12:35:00,17.02,17.02,16.99,16.99,44061.0,13.0566,13.0566,13.0336,13.0336,44061.0
2015-09-30 12:40:00,17.0,17.03,16.99,17.02,80580.0,13.0413,13.0643,13.0336,13.0566,80580.0
2015-09-30 12:45:00,17.02,17.02,16.95,16.96,80742.0,13.0566,13.0566,13.0029,13.0106,80742.0
2015-09-30 12:50:00,16.97,16.99,16.96,16.99,42192.0,13.0182,13.0336,13.0106,13.0336,42192.0
2015-09-30 12:55:00,16.98,16.99,16.97,16.98,38253.0,13.0259,13.0336,13.0182,13.0259,38253.0
2015-09-30 13:00:00,16.99,17.01,16.98,17.01,28989.0,13.0336,13.0489,13.0259,13.0489,28989.0
2015-09-30 13:05:00,17.0,17.02,17.0,17.02,35751.0,13.0413,13.0566,13.0413,13.0566,35751.0
2015-09-30 13:10:00,17.02,17.02,16.99,17.0,95070.0,13.0566,13.0566,13.0336,13.0413,95070.0
2015-09-30 13:15:00,17.0,17.07,17.0,17.05,254438.0,13.0413,13.0949,13.0413,13.0796,254438.0
2015-09-30 13:20:00,17.04,17.04,16.98,16.99,164861.0,13.0719,13.0719,13.0259,13.0336,164861.0
2015-09-30 13:25:00,16.99,17.0,16.97,17.0,70163.0,13.0336,13.0413,13.0182,13.0413,70163.0
2015-09-30 13:30:00,17.0,17.01,16.98,16.98,55873.0,13.0413,13.0489,13.0259,13.0259,55873.0
2015-09-30 13:35:00,16.99,17.01,16.97,16.98,77753.0,13.0336,13.0489,13.0182,13.0259,77753.0
2015-09-30 13:40:00,16.99,17.05,16.98,17.05,144014.0,13.0336,13.0796,13.0259,13.0796,144014.0
2015-09-30 13:45:00,17.04,17.06,17.03,17.05,105246.0,13.0719,13.0873,13.0643,13.0796,105246.0
2015-09-30 13:50:00,17.05,17.09,17.04,17.07,63763.0,13.0796,13.1103,13.0719,13.0949,63763.0
2015-09-30 13:55:00,17.07,17.09,17.05,17.06,62452.0,13.0949,13.1103,13.0796,13.0873,62452.0
2015-09-30 14:00:00,17.06,17.07,17.01,17.02,98780.0,13.0873,13.0949,13.0489,13.0566,98780.0
2015-09-30 14:05:00,17.01,17.06,17.01,17.03,80406.0,13.0489,13.0873,13.0489,13.0643,80406.0
2015-09-30 14:10:00,17.03,17.05,17.01,17.05,63014.0,13.0643,13.0796,13.0489,13.0796,63014.0
2015-09-30 14:15:00,17.05,17.07,17.04,17.05,88024.0,13.0796,13.0949,13.0719,13.0796,88024.0
2015-09-30 14:20:00,17.06,17.1,17.06,17.1,46620.0,13.0873,13.118,13.0873,13.118,46620.0
2015-09-30 14:25:00,17.1,17.1,17.07,17.09,94160.0,13.118,13.118,13.0949,13.1103,94160.0
2015-09-30 14:30:00,17.09,17.1,17.04,17.05,80133.0,13.1103,13.118,13.0719,13.0796,80133.0
2015-09-30 14:35:00,17.05,17.07,17.04,17.07,61980.0,13.0796,13.0949,13.0719,13.0949,61980.0
2015-09-30 14:40:00,17.06,17.09,17.05,17.09,65325.0,13.0873,13.1103,13.0796,13.1103,65325.0
2015-09-30 14:45:00,17.08,17.1,17.06,17.1,80755.0,13.1026,13.118,13.0873,13.118,80755.0
2015-09-30 14:50:00,17.1,17.1,17.07,17.1,105181.0,13.118,13.118,13.0949,13.118,105181.0
2015-09-30 14:55:00,17.09,17.15,17.09,17.14,111533.0,13.1103,13.1563,13.1103,13.1486,111533.0
2015-09-30 15:00:00,17.14,17.15,17.07,17.09,178583.0,13.1486,13.1563,13.0949,13.1103,178583.0
2015-09-30 15:05:00,17.09,17.11,17.05,17.07,244603.0,13.1103,13.1256,13.0796,13.0949,244603.0
2015-09-30 15:10:00,17.07,17.08,17.03,17.04,262167.0,13.0949,13.1026,13.0643,13.0719,262167.0
2015-09-30 15:15:00,17.04,17.06,17.03,17.06,94051.0,13.0719,13.0873,13.0643,13.0873,94051.0
2015-09-30 15:20:00,17.05,17.09,17.03,17.03,216493.0,13.0796,13.1103,13.0643,13.0643,216493.0
2015-09-30 15:25:00,17.03,17.07,17.03,17.05,195871.0,13.0643,13.0949,13.0643,13.0796,195871.0
2015-09-30 15:30:00,17.05,17.09,17.04,17.09,224957.0,13.0796,13.1103,13.0719,13.1103,224957.0
2015-09-30 15:35:00,17.09,17.1,17.06,17.07,146698.0,13.1103,13.118,13.0873,13.0949,146698.0
2015-09-30 15:40:00,17.07,17.1,17.06,17.08,325870.0,13.0949,13.118,13.0873,13.1026,325870.0
2015-09-30 15:45:00,17.08,17.11,17.07,17.1,257062.0,13.1026,13.1256,13.0949,13.118,257062.0
2015-09-30 15:50:00,17.1,17.12,17.09,17.1,388916.0,13.118,13.1333,13.1103,13.118,388916.0
2015-09-30 15:55:00,17.1,17.13,17.09,17.11,599620.0,13.118,13.141,13.1103,13.1256,599620.0
2015-10-01 09:30:00,17.15,17.24,17.13,17.19,121162.0,13.1563,13.2254,13.141,13.187,121162.0
2015-10-01 09:35:00,17.19,17.2,17.09,17.13,182470.0,13.187,13.1947,13.1103,13.141,182470.0
2015-10-01 09:40:00,17.13,17.13,17.09,17.09,121098.0,13.141,13.141,13.1103,13.1103,121098.0
2015-10-01 09:45:00,17.09,17.09,17.03,17.07,138069.0,13.1103,13.1103,13.0643,13.0949,138069.0
2015-10-01 09:50:00,17.06,17.11,17.05,17.07,143838.0,13.0873,13.1256,13.0796,13.0949,143838.0
2015-10-01 09:55:00,17.08,17.08,16.98,17.0,99857.0,13.1026,13.1026,13.0259,13.0413,99857.0
2015-10-01 10:00:00,17.0,17.04,16.96,16.96,227167.0,13.0413,13.0719,13.0106,13.0106,227167.0
2015-10-01 10:05:00,16.96,17.02,16.96,17.0,100660.0,13.0106,13.0566,13.0106,13.0413,100660.0
2015-10-01 10:10:00,17.0,17.02,16.95,16.96,131491.0,13.0413,13.0566,13.0029,13.0106,131491.0
2015-10-01 10:15:00,16.96,17.04,16.96,17.0,130377.0,13.0106,13.0719,13.0106,13.0413,130377.0
2015-10-01 10:20:00,17.0,17.01,16.96,16.97,142020.0,13.0413,13.0489,13.0106,13.0182,142020.0
2015-10-01 10:25:00,16.96,17.03,16.96,17.02,114080.0,13.0106,13.0643,13.0106,13.0566,114080.0
2015-10-01 10:30:00,17.01,17.02,16.92,16.92,89164.0,13.0489,13.0566,12.9799,12.9799,89164.0
2015-10-01 10:35:00,16.93,16.94,16.9,16.92,110736.0,12.9876,12.9952,12.9645,12.9799,110736.0
2015-10-01 10:40:00,16.92,16.95,16.89,16.91,90304.0,12.9799,13.0029,12.9569,12.9722,90304.0
2015-10-01 10:45:00,16.91,16.95,16.9,16.93,57974.0,12.9722,13.0029,12.9645,12.9876,57974.0
2015-10-01 10:50:00,16.92,16.94,16.91,16.93,122407.0,12.9799,12.9952,12.9722,12.9876,122407.0
2015-10-01 10:55:00,16.93,16.96,16.92,16.93,198505.0,12.9876,13.0106,12.9799,12.9876,198505.0
2015-10-01 11:00:00,16.93,16.93,16.9,16.93,150172.0,12.9876,12.9876,12.9645,12.9876,150172.0
2015-10-01 11:05:00,16.92,16.93,16.87,16.89,73115.0,12.9799,12.9876,12.9415,12.9569,73115.0
2015-10-01 11:10:00,16.89,16.9,16.85,16.87,169257.0,12.9569,12.9645,12.9262,12.9415,169257.0
2015-10-01 11:15:00,16.86,16.87,16.83,16.85,100597.0,12.9339,12.9415,12.9108,12.9262,100597.0
2015-10-01 11:20:00,16.86,16.91,16.85,16.89,59044.0,12.9339,12.9722,12.9262,12.9569,59044.0
2015-10-01 11:25:00,16.88,16.94,16.88,16.91,66265.0,12.9492,12.9952,12.9492,12.9722,66265.0
2015-10-01 11:30:00,16.91,16.94,16.89,16.89,74375.0,12.9722,12.9952,12.9569,12.9569,74375.0
2015-10-01 11:35:00,16.89,16.91,16.88,16.91,74259.0,12.9569,12.9722,12.9492,12.9722,74259.0
2015-10-01 11:40:00,16.9,16.91,16.88,16.88,46022.0,12.9645,12.9722,12.9492,12.9492,46022.0
2015-10-01 11:45:00,16.88,16.88,16.83,16.86,57002.0,12.9492,12.9492,12.9108,12.9339,57002.0
2015-10-01 11:50:00,16.86,16.87,16.79,16.79,96400.0,12.9339,12.9415,12.8802,12.8802,96400.0
2015-10-01 11:55:00,16.79,16.8,16.75,16.79,87714.0,12.8802,12.8878,12.8495,12.8802,87714.0
2015-10-01 12:00:00,16.78,16.79,16.76,16.78,56344.0,12.8725,12.8802,12.8571,12.8725,56344.0
2015-10-01 12:05:00,16.78,16.78,16.75,16.77,43825.0,12.8725,12.8725,12.8495,12.8648,43825.0
2015-10-01 12:10:00,16.77,16.81,16.76,16.81,30626.0,12.8648,12.8955,12.8571,12.8955,30626.0
2015-10-01 12:15:00,16.8,16.8,16.77,16.78,52435.0,12.8878,12.8878,12.8648,12.8725,52435.0
2015-10-01 12:20:00,16.78,16.78,16.75,16.75,68503.0,12.8725,12.8725,12.8495,12.8495,68503.0
2015-10-01 12:25:00,16.75,16.8,16.74,16.78,58609.0,12.8495,12.8878,12.8418,12.8725,58609.0
2015-10-01 12:30:00,16.78,16.8,16.76,16.79,64943.0,12.8725,12.8878,12.8571,12.8802,64943.0
2015-10-01 12:35:00,16.79,16.8,16.77,16.79,34393.0,12.8802,12.8878,12.8648,12.8802,34393.0
2015-10-01 12:40:00,16.78,16.79,16.75,16.75,50929.0,12.8725,12.8802,12.8495,12.8495,50929.0
2015-10-01 12:45:00,16.75,16.76,16.73,16.74,67416.0,12.8495,12.8571,12.8341,12.8418,67416.0
2015-10-01 12:50:00,16.75,16.76,16.74,16.74,41958.0,12.8495,12.8571,12.8418,12.8418,41958.0
2015-10-01 12:55:00,16.75,16.77,16.74,16.76,35185.0,12.8495,12.8648,12.8418,12.8571,35185.0
2015-10-01 13:00:00,16.76,16.77,16.72,16.73,65236.0,12.8571,12.8648,12.8265,12.8341,65236.0
2015-10-01 13:05:00,16.73,16.75,16.72,16.72,89744.0,12.8341,12.8495,12.8265,12.8265,89744.0
2015-10-01 13:10:00,16.72,16.73,16.69,16.69,74878.0,12.8265,12.8341,12.8034,12.8034,74878.0
2015-10-01 13:15:00,16.69,16.74,16.68,16.71,112451.0,12.8034,12.8418,12.7958,12.8188,112451.0
2015-10-01 13:20:00,16.71,16.71,16.67,16.68,96913.0,12.8188,12.8188,12.7881,12.7958,96913.0
2015-10-01 13:25:00,16.68,16.71,16.67,16.68,70970.0,12.7958,12.8188,12.7881,12.7958,70970.0
2015-10-01 13:30:00,16.69,16.71,16.68,16.7,160033.0,12.8034,12.8188,12.7958,12.8111,160033.0
2015-10-01 13:35:00,16.69,16.71,16.68,16.69,81803.0,12.8034,12.8188,12.7958,12.8034,81803.0
2015-10-01 13:40:00,16.7,16.7,16.67,16.69,94380.0,12.8111,12.8111,12.7881,12.8034,94380.0
2015-10-01 13:45:00,16.69,16.72,16.68,16.72,81129.0,12.8034,12.8265,12.7958,12.8265,81129.0
2015-10-01 13:50:00,16.71,16.73,16.69,16.72,96888.0,12.8188,12.8341,12.8034,12.8265,96888.0
2015-10-01 13:55:00,16.72,16.75,16.71,16.74,125477.0,12.8265,12.8495,12.8188,12.8418,125477.0
2015-10-01 14:00:00,16.74,16.74,16.71,16.71,34179.0,12.8418,12.8418,12.8188,12.8188,34179.0
2015-10-01 14:05:00,16.71,16.78,16.7,16.76,188916.0,12.8188,12.8725,12.8111,12.8571,188916.0
2015-10-01 14:10:00,16.76,16.77,16.75,16.75,68623.0,12.8571,12.8648,12.8495,12.8495,68623.0
2015-10-01 14:15:00,16.76,16.78,16.75,16.76,75940.0,12.8571,12.8725,12.8495,12.8571,75940.0
2015-10-01 14:20:00,16.76,16.77,16.72,16.72,84452.0,12.8571,12.8648,12.8265,12.8265,84452.0
2015-10-01 14:25:00,16.72,16.76,16.71,16.76,82889.0,12.8265,12.8571,12.8188,12.8571,82889.0
2015-10-01 14:30:00,16.76,16.78,16.75,16.75,93179.0,12.8571,12.8725,12.8495,12.8495,93179.0
2015-10-01 14:35:00,16.76,16.78,16.75,16.78,80535.0,12.8571,12.8725,12.8495,12.8725,80535.0
2015-10-01 14:40:00,16.77,16.81,16.77,16.8,72680.0,12.8648,12.8955,12.8648,12.8878,72680.0
2015-10-01 14:45:00,16.8,16.83,16.78,16.79,140432.0,12.8878,12.9108,12.8725,12.8802,140432.0
2015-10-01 14:50:00,16.79,16.84,16.78,16.84,58557.0,12.8802,12.9185,12.8725,12.9185,58557.0
2015-10-01 14:55:00,16.84,16.87,16.84,16.84,87260.0,12.9185,12.9415,12.9185,12.9185,87260.0
2015-10-01 15:00:00,16.84,16.87,16.83,16.84,93329.0,12.9185,12.9415,12.9108,12.9185,93329.0
2015-10-01 15:05:00,16.84,16.84,16.81,16.82,144056.0,12.9185,12.9185,12.8955,12.9032,144056.0
2015-10-01 15:10:00,16.82,16.88,16.81,16.88,105451.0,12.9032,12.9492,12.8955,12.9492,105451.0
2015-10-01 15:15:00,16.87,16.88,16.83,16.85,156316.0,12.9415,12.9492,12.9108,12.9262,156316.0
2015-10-01 15:20:00,16.85,16.86,16.82,16.85,129141.0,12.9262,12.9339,12.9032,12.9262,129141.0
2015-10-01 15:25:00,16.85,16.87,16.83,16.85,94988.0,12.9262,12.9415,12.9108,12.9262,94988.0
2015-10-01 15:30:00,16.84,16.85,16.8,16.81,330999.0,12.9185,12.9262,12.8878,12.8955,330999.0
2015-10-01 15:35:00,16.81,16.81,16.75,16.78,180877.0,12.8955,12.8955,12.8495,12.8725,180877.0
2015-10-01 15:40:00,16.78,16.8,16.77,16.79,106637.0,12.8725,12.8878,12.8648,12.8802,106637.0
2015-10-01 15:45:00,16.78,16.82,16.78,16.8,242051.0,12.8725,12.9032,12.8725,12.8878,242051.0
2015-10-01 15:50:00,16.8,16.83,16.79,16.81,225327.0,12.8878,12.9108,12.8802,12.8955,225327.0
2015-10-01 15:55:00,16.82,16.85,16.81,16.84,472302.0,12.9032,12.9262,12.8955,12.9185,472302.0
2015-10-02 09:30:00,16.64,16.66,16.36,16.52,422946.0,12.7651,12.7804,12.5503,12.673,422946.0
2015-10-02 09:35:00,16.53,16.64,16.51,16.6,113974.0,12.6807,12.7651,12.6654,12.7344,113974.0
2015-10-02 09:40:00,16.6,16.61,16.58,16.6,248974.0,12.7344,12.7421,12.7191,12.7344,248974.0
2015-10-02 09:45:00,16.6,16.6,16.52,16.55,227721.0,12.7344,12.7344,12.673,12.696,227721.0
2015-10-02 09:50:00,16.54,16.59,16.51,16.59,196014.0,12.6884,12.7267,12.6654,12.7267,196014.0
2015-10-02 09:55:00,16.59,16.72,16.59,16.72,136229.0,12.7267,12.8265,12.7267,12.8265,136229.0
2015-10-02 10:00:00,16.71,16.71,16.66,16.67,103852.0,12.8188,12.8188,12.7804,12.7881,103852.0
2015-10-02 10:05:00,16.67,16.72,16.64,16.71,81049.0,12.7881,12.8265,12.7651,12.8188,81049.0
2015-10-02 10:10:00,16.71,16.75,16.67,16.73,98505.0,12.8188,12.8495,12.7881,12.8341,98505.0
2015-10-02 10:15:00,16.73,16.8,16.73,16.77,246176.0,12.8341,12.8878,12.8341,12.8648,246176.0
2015-10-02 10:20:00,16.77,16.79,16.7,16.71,117681.0,12.8648,12.8802,12.8111,12.8188,117681.0
2015-10-02 10:25:00,16.71,16.72,16.68,16.7,175000.0,12.8188,12.8265,12.7958,12.8111,175000.0
2015-10-02 10:30:00,16.7,16.72,16.68,16.72,58051.0,12.8111,12.8265,12.7958,12.8265,58051.0
2015-10-02 10:35:00,16.72,16.75,16.69,16.75,75185.0,12.8265,12.8495,12.8034,12.8495,75185.0
2015-10-02 10:40:00,16.74,16.78,16.74,16.75,130702.0,12.8418,12.8725,12.8418,12.8495,130702.0
2015-10-02 10:45:00,16.75,16.76,16.72,16.74,60174.0,12.8495,12.8571,12.8265,12.8418,60174.0
2015-10-02 10:50:00,16.74,16.75,16.69,16.69,45560.0,12.8418,12.8495,12.8034,12.8034,45560.0
2015-10-02 10:55:00,16.7,16.74,16.69,16.74,88474.0,12.8111,12.8418,12.8034,12.8418,88474.0
2015-10-02 11:00:00,16.74,16.76,16.72,16.73,112498.0,12.8418,12.8571,12.8265,12.8341,112498.0
2015-10-02 11:05:00,16.74,16.79,16.73,16.77,69247.0,12.8418,12.8802,12.8341,12.8648,69247.0
2015-10-02 11:10:00,16.77,16.79,16.76,16.77,59841.0,12.8648,12.8802,12.8571,12.8648,59841.0
2015-10-02 11:15:00,16.77,16.77,16.72,16.74,53698.0,12.8648,12.8648,12.8265,12.8418,53698.0
2015-10-02 11:20:00,16.74,16.75,16.71,16.71,55066.0,12.8418,12.8495,12.8188,12.8188,55066.0
2015-10-02 11:25:00,16.71,16.79,16.71,16.77,76677.0,12.8188,12.8802,12.8188,12.8648,76677.0
2015-10-02 11:30:00,16.77,16.82,16.76,16.82,97354.0,12.8648,12.9032,12.8571,12.9032,97354.0
2015-10-02 11:35:00,16.82,16.84,16.76,16.76,65607.0,12.9032,12.9185,12.8571,12.8571,65607.0
2015-10-02 11:40:00,16.76,16.77,16.75,16.76,54421.0,12.8571,12.8648,12.8495,12.8571,54421.0
2015-10-02 11:45:00,16.75,16.78,16.74,16.74,82405.0,12.8495,12.8725,12.8418,12.8418,82405.0
2015-10-02 11:50:00,16.75,16.78,16.74,16.78,84689.0,12.8495,12.8725,12.8418,12.8725,84689.0
2015-10-02 11:55:00,16.78,16.8,16.77,16.79,78724.0,12.8725,12.8878,12.8648,12.8802,78724.0
2015-10-02 12:00:00,16.8,16.82,16.79,16.8,76368.0,12.8878,12.9032,12.8802,12.8878,76368.0
2015-10-02 12:05:00,16.8,16.83,16.8,16.81,121647.0,12.8878,12.9108,12.8878,12.8955,121647.0
2015-10-02 12:10:00,16.81,16.84,16.79,16.82,315773.0,12.8955,12.9185,12.8802,12.9032,315773.0
2015-10-02 12:15:00,16.82,16.83,16.8,16.82,79247.0,12.9032,12.9108,12.8878,12.9032,79247.0
2015-10-02 12:20:00,16.82,16.82,16.8,16.8,60756.0,12.9032,12.9032,12.8878,12.8878,60756.0
2015-10-02 12:25:00,16.8,16.82,16.8,16.82,34574.0,12.8878,12.9032,12.8878,12.9032,34574.0
2015-10-02 12:30:00,16.82,16.89,16.81,16.84,155304.0,12.9032,12.9569,12.8955,12.9185,155304.0
2015-10-02 12:35:00,16.84,16.84,16.81,16.82,60757.0,12.9185,12.9185,12.8955,12.9032,60757.0
2015-10-02 12:40:00,16.81,16.83,16.8,16.83,54221.0,12.8955,12.9108,12.8878,12.9108,54221.0
2015-10-02 12:45:00,16.83,16.88,16.83,16.87,71030.0,12.9108,12.9492,12.9108,12.9415,71030.0
2015-10-02 12:50:00,16.87,16.92,16.85,16.9,140497.0,12.9415,12.9799,12.9262,12.9645,140497.0
2015-10-02 12:55:00,16.9,16.91,16.89,16.9,64118.0,12.9645,12.9722,12.9569,12.9645,64118.0
2015-10-02 13:00:00,16.9,16.93,16.88,16.9,93099.0,12.9645,12.9876,12.9492,12.9645,93099.0
2015-10-02 13:05:00,16.91,16.96,16.9,16.94,93960.0,12.9722,13.0106,12.9645,12.9952,93960.0
2015-10-02 13:10:00,16.94,16.97,16.93,16.95,94361.0,12.9952,13.0182,12.9876,13.0029,94361.0
2015-10-02 13:15:00,16.96,16.97,16.92,16.92,82990.0,13.0106,13.0182,12.9799,12.9799,82990.0
2015-10-02 13:20:00,16.93,16.93,16.9,16.9,52638.0,12.9876,12.9876,12.9645,12.9645,52638.0
2015-10-02 13:25:00,16.9,16.92,16.89,16.91,145525.0,12.9645,12.9799,12.9569,12.9722,145525.0
2015-10-02 13:30:00,16.91,16.91,16.88,16.89,226472.0,12.9722,12.9722,12.9492,12.9569,226472.0
2015-10-02 13:35:00,16.89,16.89,16.84,16.84,45702.0,12.9569,12.9569,12.9185,12.9185,45702.0
2015-10-02 13:40:00,16.84,16.86,16.82,16.86,102396.0,12.9185,12.9339,12.9032,12.9339,102396.0
2015-10-02 13:45:00,16.85,16.89,16.85,16.86,87257.0,12.9262,12.9569,12.9262,12.9339,87257.0
2015-10-02 13:50:00,16.86,16.88,16.85,16.85,55418.0,12.9339,12.9492,12.9262,12.9262,55418.0
2015-10-02 13:55:00,16.85,16.87,16.83,16.84,89169.0,12.9262,12.9415,12.9108,12.9185,89169.0
2015-10-02 14:00:00,16.84,16.87,16.83,16.86,51041.0,12.9185,12.9415,12.9108,12.9339,51041.0
2015-10-02 14:05:00,16.86,16.91,16.85,16.91,98572.0,12.9339,12.9722,12.9262,12.9722,98572.0
2015-10-02 14:10:00,16.9,16.91,16.87,16.89,96853.0,12.9645,12.9722,12.9415,12.9569,96853.0
2015-10-02 14:15:00,16.89,16.9,16.88,16.89,44509.0,12.9569,12.9645,12.9492,12.9569,44509.0
2015-10-02 14:20:00,16.89,16.92,16.88,16.92,90830.0,12.9569,12.9799,12.9492,12.9799,90830.0
2015-10-02 14:25:00,16.91,16.95,16.91,16.93,78489.0,12.9722,13.0029,12.9722,12.9876,78489.0
2015-10-02 14:30:00,16.93,16.95,16.92,16.93,36785.0,12.9876,13.0029,12.9799,12.9876,36785.0
2015-10-02 14:35:00,16.93,16.94,16.92,16.94,63562.0,12.9876,12.9952,12.9799,12.9952,63562.0
2015-10-02 14:40:00,16.94,16.94,16.89,16.91,204661.0,12.9952,12.9952,12.9569,12.9722,204661.0
2015-10-02 14:45:00,16.92,16.93,16.91,16.91,106395.0,12.9799,12.9876,12.9722,12.9722,106395.0
2015-10-02 14:50:00,16.91,16.93,16.89,16.91,133773.0,12.9722,12.9876,12.9569,12.9722,133773.0
2015-10-02 14:55:00,16.92,16.93,16.9,16.9,75105.0,12.9799,12.9876,12.9645,12.9645,75105.0
2015-10-02 15:00:00,16.9,16.93,16.89,16.92,68417.0,12.9645,12.9876,12.9569,12.9799,68417.0
2015-10-02 15:05:00,16.93,16.95,16.89,16.94,190662.0,12.9876,13.0029,12.9569,12.9952,190662.0
2015-10-02 15:10:00,16.94,16.97,16.94,16.96,209313.0,12.9952,13.0182,12.9952,13.0106,209313.0
2015-10-02 15:15:00,16.96,17.01,16.96,17.0,157982.0,13.0106,13.0489,13.0106,13.0413,157982.0
2015-10-02 15:20:00,17.0,17.02,16.99,17.0,151937.0,13.0413,13.0566,13.0336,13.0413,151937.0
2015-10-02 15:25:00,17.01,17.04,17.0,17.02,158940.0,13.0489,13.0719,13.0413,13.0566,158940.0
2015-10-02 15:30:00,17.03,17.05,17.01,17.03,161142.0,13.0643,13.0796,13.0489,13.0643,161142.0
2015-10-02 15:35:00,17.03,17.06,17.02,17.03,170406.0,13.0643,13.0873,13.0566,13.0643,170406.0
2015-10-02 15:40:00,17.03,17.04,17.01,17.01,201092.0,13.0643,13.0719,13.0489,13.0489,201092.0
2015-10-02 15:45:00,17.02,17.03,17.0,17.03,313101.0,13.0566,13.0643,13.0413,13.0643,313101.0
2015-10-02 15:50:00,17.03,17.04,17.02,17.02,273711.0,13.0643,13.0719,13.0566,13.0566,273711.0
2015-10-02 15:55:00,17.03,17.06,17.01,17.04,600418.0,13.0643,13.0873,13.0489,13.0719,600418.0
2015-10-05 09:30:00,17.24,17.29,17.23,17.26,142150.0,13.2254,13.2637,13.2177,13.2407,142150.0
2015-10-05 09:35:00,17.27,17.36,17.26,17.35,72129.0,13.2484,13.3174,13.2407,13.3097,72129.0
2015-10-05 09:40:00,17.35,17.38,17.33,17.37,77098.0,13.3097,13.3328,13.2944,13.3251,77098.0
2015-10-05 09:45:00,17.38,17.39,17.35,17.38,50483.0,13.3328,13.3404,13.3097,13.3328,50483.0
2015-10-05 09:50:00,17.39,17.4,17.37,17.39,52823.0,13.3404,13.3481,13.3251,13.3404,52823.0
2015-10-05 09:55:00,17.38,17.42,17.38,17.41,84298.0,13.3328,13.3634,13.3328,13.3558,84298.0
2015-10-05 10:00:00,17.41,17.43,17.39,17.43,134086.0,13.3558,13.3711,13.3404,13.3711,134086.0
2015-10-05 10:05:00,17.43,17.49,17.42,17.48,109163.0,13.3711,13.4171,13.3634,13.4095,109163.0
2015-10-05 10:10:00,17.48,17.5,17.47,17.49,75382.0,13.4095,13.4248,13.4018,13.4171,75382.0
2015-10-05 10:15:00,17.48,17.5,17.45,17.48,68476.0,13.4095,13.4248,13.3865,13.4095,68476.0
2015-10-05 10:20:00,17.47,17.5,17.46,17.5,36373.0,13.4018,13.4248,13.3941,13.4248,36373.0
2015-10-05 10:25:00,17.5,17.52,17.49,17.5,50733.0,13.4248,13.4402,13.4171,13.4248,50733.0
2015-10-05 10:30:00,17.5,17.52,17.48,17.48,57775.0,13.4248,13.4402,13.4095,13.4095,57775.0
2015-10-05 10:35:00,17.49,17.49,17.47,17.48,37255.0,13.4171,13.4171,13.4018,13.4095,37255.0
2015-10-05 10:40:00,17.48,17.48,17.43,17.44,134621.0,13.4095,13.4095,13.3711,13.3788,134621.0
2015-10-05 10:45:00,17.44,17.45,17.42,17.44,40834.0,13.3788,13.3865,13.3634,13.3788,40834.0
2015-10-05 10:50:00,17.44,17.46,17.41,17.45,48935.0,13.3788,13.3941,13.3558,13.3865,48935.0
2015-10-05 10:55:00,17.45,17.47,17.44,17.46,27365.0,13.3865,13.4018,13.3788,13.3941,27365.0
2015-10-05 11:00:00,17.46,17.49,17.46,17.48,31565.0,13.3941,13.4171,13.3941,13.4095,31565.0
2015-10-05 11:05:00,17.48,17.49,17.47,17.47,42124.0,13.4095,13.4171,13.4018,13.4018,42124.0
2015-10-05 11:10:00,17.48,17.5,17.45,17.45,58612.0,13.4095,13.4248,13.3865,13.3865,58612.0
2015-10-05 11:15:00,17.45,17.46,17.41,17.41,76041.0,13.3865,13.3941,13.3558,13.3558,76041.0
2015-10-05 11:20:00,17.41,17.44,17.39,17.44,125237.0,13.3558,13.3788,13.3404,13.3788,125237.0
2015-10-05 11:25:00,17.45,17.47,17.44,17.45,48784.0,13.3865,13.4018,13.3788,13.3865,48784.0
2015-10-05 11:30:00,17.45,17.45,17.41,17.41,47266.0,13.3865,13.3865,13.3558,13.3558,47266.0
2015-10-05 11:35:00,17.41,17.43,17.39,17.39,55887.0,13.3558,13.3711,13.3404,13.3404,55887.0
2015-10-05 11:40:00,17.39,17.42,17.39,17.41,53872.0,13.3404,13.3634,13.3404,13.3558,53872.0
2015-10-05 11:45:00,17.41,17.44,17.41,17.43,39913.0,13.3558,13.3788,13.3558,13.3711,39913.0
2015-10-05 11:50:00,17.44,17.44,17.42,17.43,34163.0,13.3788,13.3788,13.3634,13.3711,34163.0
2015-10-05 11:55:00,17.43,17.45,17.42,17.44,58313.0,13.3711,13.3865,13.3634,13.3788,58313.0
2015-10-05 12:00:00,17.44,17.46,17.41,17.44,63739.0,13.3788,13.3941,13.3558,13.3788,63739.0
2015-10-05 12:05:00,17.44,17.46,17.44,17.46,43100.0,13.3788,13.3941,13.3788,13.3941,43100.0
2015-10-05 12:10:00,17.46,17.49,17.45,17.49,179752.0,13.3941,13.4171,13.3865,13.4171,179752.0
2015-10-05 12:15:00,17.49,17.52,17.48,17.51,59799.0,13.4171,13.4402,13.4095,13.4325,59799.0
2015-10-05 12:20:00,17.51,17.51,17.48,17.49,177615.0,13.4325,13.4325,13.4095,13.4171,177615.0
2015-10-05 12:25:00,17.5,17.51,17.48,17.49,89462.0,13.4248,13.4325,13.4095,13.4171,89462.0
2015-10-05 12:30:00,17.48,17.52,17.48,17.52,53781.0,13.4095,13.4402,13.4095,13.4402,53781.0
2015-10-05 12:35:00,17.53,17.53,17.5,17.51,55052.0,13.4478,13.4478,13.4248,13.4325,55052.0
2015-10-05 12:40:00,17.5,17.52,17.5,17.51,109022.0,13.4248,13.4402,13.4248,13.4325,109022.0
2015-10-05 12:45:00,17.51,17.52,17.49,17.49,209000.0,13.4325,13.4402,13.4171,13.4171,209000.0
2015-10-05 12:50:00,17.49,17.52,17.49,17.5,194802.0,13.4171,13.4402,13.4171,13.4248,194802.0
2015-10-05 12:55:00,17.51,17.55,17.5,17.55,86991.0,13.4325,13.4632,13.4248,13.4632,86991.0
2015-10-05 13:00:00,17.54,17.57,17.53,17.53,179439.0,13.4555,13.4785,13.4478,13.4478,179439.0
2015-10-05 13:05:00,17.53,17.55,17.53,17.55,23493.0,13.4478,13.4632,13.4478,13.4632,23493.0
2015-10-05 13:10:00,17.55,17.58,17.54,17.56,72362.0,13.4632,13.4862,13.4555,13.4708,72362.0
2015-10-05 13:15:00,17.57,17.59,17.57,17.59,36686.0,13.4785,13.4939,13.4785,13.4939,36686.0
2015-10-05 13:20:00,17.59,17.6,17.58,17.59,47716.0,13.4939,13.5015,13.4862,13.4939,47716.0
2015-10-05 13:25:00,17.59,17.61,17.59,17.59,52979.0,13.4939,13.5092,13.4939,13.4939,52979.0
2015-10-05 13:30:00,17.59,17.6,17.56,17.56,53167.0,13.4939,13.5015,13.4708,13.4708,53167.0
2015-10-05 13:35:00,17.56,17.59,17.56,17.59,23539.0,13.4708,13.4939,13.4708,13.4939,23539.0
2015-10-05 13:40:00,17.58,17.59,17.57,17.57,57886.0,13.4862,13.4939,13.4785,13.4785,57886.0
2015-10-05 13:45:00,17.58,17.62,17.57,17.62,68724.0,13.4862,13.5169,13.4785,13.5169,68724.0
2015-10-05 13:50:00,17.62,17.62,17.6,17.62,111125.0,13.5169,13.5169,13.5015,13.5169,111125.0
2015-10-05 13:55:00,17.62,17.63,17.61,17.62,45846.0,13.5169,13.5245,13.5092,13.5169,45846.0
2015-10-05 14:00:00,17.62,17.62,17.58,17.59,69968.0,13.5169,13.5169,13.4862,13.4939,69968.0
2015-10-05 14:05:00,17.59,17.62,17.58,17.62,41136.0,13.4939,13.5169,13.4862,13.5169,41136.0
2015-10-05 14:10:00,17.62,17.64,17.61,17.62,95100.0,13.5169,13.5322,13.5092,13.5169,95100.0
2015-10-05 14:15:00,17.63,17.66,17.62,17.66,84563.0,13.5245,13.5476,13.5169,13.5476,84563.0
2015-10-05 14:20:00,17.66,17.67,17.65,17.67,82033.0,13.5476,13.5552,13.5399,13.5552,82033.0
2015-10-05 14:25:00,17.66,17.69,17.66,17.67,73359.0,13.5476,13.5706,13.5476,13.5552,73359.0
2015-10-05 14:30:00,17.67,17.7,17.67,17.68,68292.0,13.5552,13.5782,13.5552,13.5629,68292.0
2015-10-05 14:35:00,17.68,17.69,17.67,17.68,33565.0,13.5629,13.5706,13.5552,13.5629,33565.0
2015-10-05 14:40:00,17.68,17.71,17.68,17.69,97703.0,13.5629,13.5859,13.5629,13.5706,97703.0
2015-10-05 14:45:00,17.69,17.69,17.67,17.68,78671.0,13.5706,13.5706,13.5552,13.5629,78671.0
2015-10-05 14:50:00,17.68,17.68,17.64,17.66,152452.0,13.5629,13.5629,13.5322,13.5476,152452.0
2015-10-05 14:55:00,17.66,17.68,17.65,17.68,45905.0,13.5476,13.5629,13.5399,13.5629,45905.0
2015-10-05 15:00:00,17.67,17.68,17.66,17.66,101200.0,13.5552,13.5629,13.5476,13.5476,101200.0
2015-10-05 15:05:00,17.66,17.67,17.66,17.66,41178.0,13.5476,13.5552,13.5476,13.5476,41178.0
2015-10-05 15:10:00,17.66,17.67,17.63,17.63,159516.0,13.5476,13.5552,13.5245,13.5245,159516.0
2015-10-05 15:15:00,17.63,17.64,17.61,17.62,127087.0,13.5245,13.5322,13.5092,13.5169,127087.0
2015-10-05 15:20:00,17.62,17.63,17.6,17.61,292452.0,13.5169,13.5245,13.5015,13.5092,292452.0
2015-10-05 15:25:00,17.61,17.62,17.6,17.62,57682.0,13.5092,13.5169,13.5015,13.5169,57682.0
2015-10-05 15:30:00,17.61,17.64,17.61,17.62,318589.0,13.5092,13.5322,13.5092,13.5169,318589.0
2015-10-05 15:35:00,17.63,17.63,17.59,17.6,190550.0,13.5245,13.5245,13.4939,13.5015,190550.0
2015-10-05 15:40:00,17.6,17.6,17.59,17.59,105978.0,13.5015,13.5015,13.4939,13.4939,105978.0
2015-10-05 15:45:00,17.6,17.64,17.59,17.64,332266.0,13.5015,13.5322,13.4939,13.5322,332266.0
2015-10-05 15:50:00,17.64,17.65,17.63,17.63,313412.0,13.5322,13.5399,13.5245,13.5245,313412.0
2015-10-05 15:55:00,17.64,17.64,17.63,17.64,437659.0,13.5322,13.5322,13.5245,13.5322,437659.0
2015-10-06 09:30:00,17.68,17.76,17.6,17.75,89373.0,13.5629,13.6243,13.5015,13.6166,89373.0
2015-10-06 09:35:00,17.75,17.77,17.73,17.76,104852.0,13.6166,13.6319,13.6013,13.6243,104852.0
2015-10-06 09:40:00,17.76,17.8,17.76,17.77,83943.0,13.6243,13.655,13.6243,13.6319,83943.0
2015-10-06 09:45:00,17.77,17.82,17.77,17.82,260909.0,13.6319,13.6703,13.6319,13.6703,260909.0
2015-10-06 09:50:00,17.82,17.93,17.81,17.92,251887.0,13.6703,13.7547,13.6626,13.747,251887.0
2015-10-06 09:55:00,17.91,17.92,17.88,17.9,143612.0,13.7393,13.747,13.7163,13.7317,143612.0
2015-10-06 10:00:00,17.9,17.91,17.83,17.83,52732.0,13.7317,13.7393,13.678,13.678,52732.0
2015-10-06 10:05:00,17.83,17.84,17.8,17.82,67309.0,13.678,13.6856,13.655,13.6703,67309.0
2015-10-06 10:10:00,17.82,17.84,17.77,17.78,53975.0,13.6703,13.6856,13.6319,13.6396,53975.0
2015-10-06 10:15:00,17.79,17.79,17.69,17.69,92886.0,13.6473,13.6473,13.5706,13.5706,92886.0
2015-10-06 10:20:00,17.7,17.7,17.67,17.69,158236.0,13.5782,13.5782,13.5552,13.5706,158236.0
2015-10-06 10:25:00,17.68,17.71,17.65,17.66,86420.0,13.5629,13.5859,13.5399,13.5476,86420.0
2015-10-06 10:30:00,17.66,17.68,17.64,17.67,73617.0,13.5476,13.5629,13.5322,13.5552,73617.0
2015-10-06 10:35:00,17.68,17.75,17.66,17.75,80525.0,13.5629,13.6166,13.5476,13.6166,80525.0
2015-10-06 10:40:00,17.75,17.75,17.71,17.72,81477.0,13.6166,13.6166,13.5859,13.5936,81477.0
2015-10-06 10:45:00,17.73,17.76,17.72,17.73,37784.0,13.6013,13.6243,13.5936,13.6013,37784.0
2015-10-06 10:50:00,17.72,17.73,17.7,17.72,24188.0,13.5936,13.6013,13.5782,13.5936,24188.0
2015-10-06 10:55:00,17.72,17.73,17.7,17.73,31299.0,13.5936,13.6013,13.5782,13.6013,31299.0
2015-10-06 11:00:00,17.72,17.76,17.72,17.75,28808.0,13.5936,13.6243,13.5936,13.6166,28808.0
2015-10-06 11:05:00,17.74,17.78,17.73,17.77,32965.0,13.6089,13.6396,13.6013,13.6319,32965.0
2015-10-06 11:10:00,17.77,17.78,17.73,17.74,69656.0,13.6319,13.6396,13.6013,13.6089,69656.0
2015-10-06 11:15:00,17.74,17.77,17.72,17.77,66852.0,13.6089,13.6319,13.5936,13.6319,66852.0
2015-10-06 11:20:00,17.77,17.78,17.76,17.78,23874.0,13.6319,13.6396,13.6243,13.6396,23874.0
2015-10-06 11:25:00,17.77,17.81,17.76,17.8,69013.0,13.6319,13.6626,13.6243,13.655,69013.0
2015-10-06 11:30:00,17.8,17.81,17.74,17.76,49802.0,13.655,13.6626,13.6089,13.6243,49802.0
2015-10-06 11:35:00,17.76,17.77,17.7,17.71,51326.0,13.6243,13.6319,13.5782,13.5859,51326.0
2015-10-06 11:40:00,17.71,17.71,17.67,17.67,72787.0,13.5859,13.5859,13.5552,13.5552,72787.0
2015-10-06 11:45:00,17.67,17.72,17.66,17.69,44939.0,13.5552,13.5936,13.5476,13.5706,44939.0
2015-10-06 11:50:00,17.7,17.73,17.69,17.72,32086.0,13.5782,13.6013,13.5706,13.5936,32086.0
2015-10-06 11:55:00,17.72,17.72,17.69,17.71,51341.0,13.5936,13.5936,13.5706,13.5859,51341.0
2015-10-06 12:00:00,17.71,17.74,17.71,17.73,29660.0,13.5859,13.6089,13.5859,13.6013,29660.0
2015-10-06 12:05:00,17.73,17.75,17.72,17.74,41140.0,13.6013,13.6166,13.5936,13.6089,41140.0
2015-10-06 12:10:00,17.74,17.75,17.72,17.75,31612.0,13.6089,13.6166,13.5936,13.6166,31612.0
2015-10-06 12:15:00,17.75,17.77,17.73,17.73,33538.0,13.6166,13.6319,13.6013,13.6013,33538.0
2015-10-06 12:20:00,17.73,17.77,17.72,17.74,153691.0,13.6013,13.6319,13.5936,13.6089,153691.0
2015-10-06 12:25:00,17.73,17.75,17.72,17.73,71283.0,13.6013,13.6166,13.5936,13.6013,71283.0
2015-10-06 12:30:00,17.73,17.73,17.71,17.73,50329.0,13.6013,13.6013,13.5859,13.6013,50329.0
2015-10-06 12:35:00,17.72,17.76,17.71,17.76,27870.0,13.5936,13.6243,13.5859,13.6243,27870.0
2015-10-06 12:40:00,17.76,17.77,17.73,17.73,166057.0,13.6243,13.6319,13.6013,13.6013,166057.0
2015-10-06 12:45:00,17.73,17.75,17.72,17.73,72689.0,13.6013,13.6166,13.5936,13.6013,72689.0
2015-10-06 12:50:00,17.73,17.75,17.73,17.73,27576.0,13.6013,13.6166,13.6013,13.6013,27576.0
2015-10-06 12:55:00,17.74,17.75,17.73,17.75,37358.0,13.6089,13.6166,13.6013,13.6166,37358.0
2015-10-06 13:00:00,17.75,17.76,17.73,17.73,70649.0,13.6166,13.6243,13.6013,13.6013,70649.0
2015-10-06 13:05:00,17.73,17.75,17.73,17.74,109971.0,13.6013,13.6166,13.6013,13.6089,109971.0
2015-10-06 13:10:00,17.74,17.76,17.73,17.76,101811.0,13.6089,13.6243,13.6013,13.6243,101811.0
2015-10-06 13:15:00,17.75,17.75,17.73,17.75,20986.0,13.6166,13.6166,13.6013,13.6166,20986.0
2015-10-06 13:20:00,17.74,17.75,17.72,17.73,111379.0,13.6089,13.6166,13.5936,13.6013,111379.0
2015-10-06 13:25:00,17.73,17.74,17.72,17.73,29064.0,13.6013,13.6089,13.5936,13.6013,29064.0
2015-10-06 13:30:00,17.73,17.73,17.7,17.71,46522.0,13.6013,13.6013,13.5782,13.5859,46522.0
2015-10-06 13:35:00,17.71,17.72,17.7,17.71,42557.0,13.5859,13.5936,13.5782,13.5859,42557.0
2015-10-06 13:40:00,17.71,17.72,17.7,17.71,18953.0,13.5859,13.5936,13.5782,13.5859,18953.0
2015-10-06 13:45:00,17.7,17.72,17.69,17.71,41850.0,13.5782,13.5936,13.5706,13.5859,41850.0
2015-10-06 13:50:00,17.72,17.72,17.69,17.71,25009.0,13.5936,13.5936,13.5706,13.5859,25009.0
2015-10-06 13:55:00,17.71,17.72,17.69,17.71,36034.0,13.5859,13.5936,13.5706,13.5859,36034.0
2015-10-06 14:00:00,17.71,17.73,17.7,17.71,45318.0,13.5859,13.6013,13.5782,13.5859,45318.0
2015-10-06 14:05:00,17.71,17.73,17.7,17.71,34046.0,13.5859,13.6013,13.5782,13.5859,34046.0
2015-10-06 14:10:00,17.71,17.76,17.7,17.75,105508.0,13.5859,13.6243,13.5782,13.6166,105508.0
2015-10-06 14:15:00,17.74,17.76,17.73,17.75,78656.0,13.6089,13.6243,13.6013,13.6166,78656.0
2015-10-06 14:20:00,17.74,17.75,17.73,17.74,32766.0,13.6089,13.6166,13.6013,13.6089,32766.0
2015-10-06 14:25:00,17.75,17.75,17.73,17.75,109063.0,13.6166,13.6166,13.6013,13.6166,109063.0
2015-10-06 14:30:00,17.75,17.76,17.72,17.73,98136.0,13.6166,13.6243,13.5936,13.6013,98136.0
2015-10-06 14:35:00,17.73,17.75,17.72,17.74,53204.0,13.6013,13.6166,13.5936,13.6089,53204.0
2015-10-06 14:40:00,17.73,17.74,17.71,17.73,30327.0,13.6013,13.6089,13.5859,13.6013,30327.0
2015-10-06 14:45:00,17.72,17.75,17.71,17.75,38166.0,13.5936,13.6166,13.5859,13.6166,38166.0
2015-10-06 14:50:00,17.75,17.76,17.71,17.73,55309.0,13.6166,13.6243,13.5859,13.6013,55309.0
2015-10-06 14:55:00,17.72,17.73,17.7,17.72,40204.0,13.5936,13.6013,13.5782,13.5936,40204.0
2015-10-06 15:00:00,17.72,17.75,17.71,17.73,72314.0,13.5936,13.6166,13.5859,13.6013,72314.0
2015-10-06 15:05:00,17.73,17.76,17.72,17.75,151094.0,13.6013,13.6243,13.5936,13.6166,151094.0
2015-10-06 15:10:00,17.74,17.76,17.73,17.76,77878.0,13.6089,13.6243,13.6013,13.6243,77878.0
2015-10-06 15:15:00,17.76,17.78,17.74,17.78,103403.0,13.6243,13.6396,13.6089,13.6396,103403.0
2015-10-06 15:20:00,17.78,17.82,17.77,17.82,213891.0,13.6396,13.6703,13.6319,13.6703,213891.0
2015-10-06 15:25:00,17.81,17.82,17.76,17.79,472456.0,13.6626,13.6703,13.6243,13.6473,472456.0
2015-10-06 15:30:00,17.8,17.85,17.79,17.85,187667.0,13.655,13.6933,13.6473,13.6933,187667.0
2015-10-06 15:35:00,17.85,17.85,17.8,17.81,134584.0,13.6933,13.6933,13.655,13.6626,134584.0
2015-10-06 15:40:00,17.81,17.81,17.78,17.81,89724.0,13.6626,13.6626,13.6396,13.6626,89724.0
2015-10-06 15:45:00,17.8,17.82,17.8,17.82,158551.0,13.655,13.6703,13.655,13.6703,158551.0
2015-10-06 15:50:00,17.82,17.83,17.81,17.83,109835.0,13.6703,13.678,13.6626,13.678,109835.0
2015-10-06 15:55:00,17.82,17.83,17.79,17.81,608686.0,13.6703,13.678,13.6473,13.6626,608686.0
2015-10-07 09:30:00,17.94,18.01,17.88,18.01,188282.0,13.7624,13.8161,13.7163,13.8161,188282.0
2015-10-07 09:35:00,18.01,18.13,18.01,18.11,173994.0,13.8161,13.9081,13.8161,13.8928,173994.0
2015-10-07 09:40:00,18.11,18.12,17.99,18.04,174963.0,13.8928,13.9004,13.8007,13.8391,174963.0
2015-10-07 09:45:00,18.04,18.06,18.03,18.04,74377.0,13.8391,13.8544,13.8314,13.8391,74377.0
2015-10-07 09:50:00,18.04,18.04,18.0,18.02,105302.0,13.8391,13.8391,13.8084,13.8237,105302.0
2015-10-07 09:55:00,18.02,18.05,18.01,18.02,203468.0,13.8237,13.8467,13.8161,13.8237,203468.0
2015-10-07 10:00:00,18.03,18.05,18.0,18.02,267393.0,13.8314,13.8467,13.8084,13.8237,267393.0
2015-10-07 10:05:00,18.02,18.02,17.93,17.99,133849.0,13.8237,13.8237,13.7547,13.8007,133849.0
2015-10-07 10:10:00,17.99,18.05,17.98,18.05,51295.0,13.8007,13.8467,13.793,13.8467,51295.0
2015-10-07 10:15:00,18.04,18.04,17.98,17.99,126645.0,13.8391,13.8391,13.793,13.8007,126645.0
2015-10-07 10:20:00,17.99,18.02,17.98,18.0,140167.0,13.8007,13.8237,13.793,13.8084,140167.0
2015-10-07 10:25:00,18.0,18.01,17.97,18.0,68485.0,13.8084,13.8161,13.7854,13.8084,68485.0
2015-10-07 10:30:00,18.0,18.0,17.91,17.91,118897.0,13.8084,13.8084,13.7393,13.7393,118897.0
2015-10-07 10:35:00,17.91,17.94,17.89,17.91,62957.0,13.7393,13.7624,13.724,13.7393,62957.0
2015-10-07 10:40:00,17.91,17.91,17.86,17.88,67211.0,13.7393,13.7393,13.701,13.7163,67211.0
2015-10-07 10:45:00,17.88,17.91,17.87,17.88,92937.0,13.7163,13.7393,13.7087,13.7163,92937.0
2015-10-07 10:50:00,17.88,17.91,17.85,17.91,105203.0,13.7163,13.7393,13.6933,13.7393,105203.0
2015-10-07 10:55:00,17.91,17.93,17.88,17.89,62001.0,13.7393,13.7547,13.7163,13.724,62001.0
2015-10-07 11:00:00,17.88,17.89,17.86,17.88,63662.0,13.7163,13.724,13.701,13.7163,63662.0
2015-10-07 11:05:00,17.87,17.88,17.8,17.81,81669.0,13.7087,13.7163,13.655,13.6626,81669.0
2015-10-07 11:10:00,17.81,17.82,17.78,17.79,108054.0,13.6626,13.6703,13.6396,13.6473,108054.0
2015-10-07 11:15:00,17.79,17.81,17.77,17.81,109710.0,13.6473,13.6626,13.6319,13.6626,109710.0
2015-10-07 11:20:00,17.81,17.81,17.76,17.76,64809.0,13.6626,13.6626,13.6243,13.6243,64809.0
2015-10-07 11:25:00,17.76,17.77,17.74,17.76,103209.0,13.6243,13.6319,13.6089,13.6243,103209.0
2015-10-07 11:30:00,17.77,17.83,17.74,17.82,82970.0,13.6319,13.678,13.6089,13.6703,82970.0
2015-10-07 11:35:00,17.83,17.88,17.82,17.86,115659.0,13.678,13.7163,13.6703,13.701,115659.0
2015-10-07 11:40:00,17.86,17.86,17.8,17.81,64506.0,13.701,13.701,13.655,13.6626,64506.0
2015-10-07 11:45:00,17.8,17.84,17.79,17.8,133506.0,13.655,13.6856,13.6473,13.655,133506.0
2015-10-07 11:50:00,17.8,17.81,17.79,17.79,124661.0,13.655,13.6626,13.6473,13.6473,124661.0
2015-10-07 11:55:00,17.79,17.87,17.79,17.87,121003.0,13.6473,13.7087,13.6473,13.7087,121003.0
2015-10-07 12:00:00,17.87,17.89,17.86,17.88,52147.0,13.7087,13.724,13.701,13.7163,52147.0
2015-10-07 12:05:00,17.88,17.9,17.87,17.87,56528.0,13.7163,13.7317,13.7087,13.7087,56528.0
2015-10-07 12:10:00,17.87,17.89,17.86,17.87,67046.0,13.7087,13.724,13.701,13.7087,67046.0
2015-10-07 12:15:00,17.87,17.91,17.86,17.91,40648.0,13.7087,13.7393,13.701,13.7393,40648.0
2015-10-07 12:20:00,17.9,17.9,17.84,17.84,61411.0,13.7317,13.7317,13.6856,13.6856,61411.0
2015-10-07 12:25:00,17.84,17.84,17.8,17.8,97992.0,13.6856,13.6856,13.655,13.655,97992.0
2015-10-07 12:30:00,17.81,17.82,17.8,17.81,35764.0,13.6626,13.6703,13.655,13.6626,35764.0
2015-10-07 12:35:00,17.81,17.84,17.8,17.82,49986.0,13.6626,13.6856,13.655,13.6703,49986.0
2015-10-07 12:40:00,17.82,17.85,17.81,17.85,102178.0,13.6703,13.6933,13.6626,13.6933,102178.0
2015-10-07 12:45:00,17.85,17.86,17.83,17.85,89434.0,13.6933,13.701,13.678,13.6933,89434.0
2015-10-07 12:50:00,17.86,17.87,17.81,17.82,65387.0,13.701,13.7087,13.6626,13.6703,65387.0
2015-10-07 12:55:00,17.82,17.83,17.8,17.8,134583.0,13.6703,13.678,13.655,13.655,134583.0
2015-10-07 13:00:00,17.8,17.82,17.79,17.8,84422.0,13.655,13.6703,13.6473,13.655,84422.0
2015-10-07 13:05:00,17.8,17.83,17.8,17.82,63459.0,13.655,13.678,13.655,13.6703,63459.0
2015-10-07 13:10:00,17.82,17.88,17.82,17.87,101755.0,13.6703,13.7163,13.6703,13.7087,101755.0
2015-10-07 13:15:00,17.88,17.88,17.87,17.88,14500.0,13.7163,13.7163,13.7087,13.7163,14500.0
2015-10-07 13:20:00,17.87,17.88,17.86,17.87,33569.0,13.7087,13.7163,13.701,13.7087,33569.0
2015-10-07 13:25:00,17.87,17.87,17.85,17.86,93057.0,13.7087,13.7087,13.6933,13.701,93057.0
2015-10-07 13:30:00,17.86,17.91,17.85,17.89,194960.0,13.701,13.7393,13.6933,13.724,194960.0
2015-10-07 13:35:00,17.9,17.91,17.89,17.9,201193.0,13.7317,13.7393,13.724,13.7317,201193.0
2015-10-07 13:40:00,17.9,17.94,17.89,17.94,50831.0,13.7317,13.7624,13.724,13.7624,50831.0
2015-10-07 13:45:00,17.94,17.95,17.92,17.94,57605.0,13.7624,13.77,13.747,13.7624,57605.0
2015-10-07 13:50:00,17.94,17.94,17.92,17.93,65615.0,13.7624,13.7624,13.747,13.7547,65615.0
2015-10-07 13:55:00,17.93,17.98,17.93,17.95,51779.0,13.7547,13.793,13.7547,13.77,51779.0
2015-10-07 14:00:00,17.95,17.97,17.94,17.97,68850.0,13.77,13.7854,13.7624,13.7854,68850.0
2015-10-07 14:05:00,17.96,17.98,17.95,17.95,39161.0,13.7777,13.793,13.77,13.77,39161.0
2015-10-07 14:10:00,17.95,17.95,17.92,17.95,44494.0,13.77,13.77,13.747,13.77,44494.0
2015-10-07 14:15:00,17.95,17.97,17.94,17.94,35546.0,13.77,13.7854,13.7624,13.7624,35546.0
2015-10-07 14:20:00,17.94,17.94,17.92,17.93,26640.0,13.7624,13.7624,13.747,13.7547,26640.0
2015-10-07 14:25:00,17.93,17.94,17.9,17.93,33176.0,13.7547,13.7624,13.7317,13.7547,33176.0
2015-10-07 14:30:00,17.93,17.96,17.89,17.89,91218.0,13.7547,13.7777,13.724,13.724,91218.0
2015-10-07 14:35:00,17.9,17.91,17.88,17.9,48676.0,13.7317,13.7393,13.7163,13.7317,48676.0
2015-10-07 14:40:00,17.89,17.92,17.89,17.9,44698.0,13.724,13.747,13.724,13.7317,44698.0
2015-10-07 14:45:00,17.9,17.91,17.86,17.87,65686.0,13.7317,13.7393,13.701,13.7087,65686.0
2015-10-07 14:50:00,17.87,17.87,17.84,17.87,53702.0,13.7087,13.7087,13.6856,13.7087,53702.0
2015-10-07 14:55:00,17.87,17.88,17.85,17.85,57304.0,13.7087,13.7163,13.6933,13.6933,57304.0
2015-10-07 15:00:00,17.85,17.86,17.85,17.85,54126.0,13.6933,13.701,13.6933,13.6933,54126.0
2015-10-07 15:05:00,17.85,17.86,17.8,17.8,305109.0,13.6933,13.701,13.655,13.655,305109.0
2015-10-07 15:10:00,17.8,17.83,17.8,17.81,97286.0,13.655,13.678,13.655,13.6626,97286.0
2015-10-07 15:15:00,17.81,17.87,17.81,17.85,223457.0,13.6626,13.7087,13.6626,13.6933,223457.0
2015-10-07 15:20:00,17.85,17.86,17.81,17.83,104886.0,13.6933,13.701,13.6626,13.678,104886.0
2015-10-07 15:25:00,17.84,17.85,17.81,17.82,93632.0,13.6856,13.6933,13.6626,13.6703,93632.0
2015-10-07 15:30:00,17.82,17.86,17.81,17.84,106988.0,13.6703,13.701,13.6626,13.6856,106988.0
2015-10-07 15:35:00,17.84,17.86,17.84,17.85,122301.0,13.6856,13.701,13.6856,13.6933,122301.0
2015-10-07 15:40:00,17.84,17.88,17.84,17.88,150547.0,13.6856,13.7163,13.6856,13.7163,150547.0
2015-10-07 15:45:00,17.88,17.88,17.84,17.85,244956.0,13.7163,13.7163,13.6856,13.6933,244956.0
2015-10-07 15:50:00,17.85,17.85,17.83,17.84,225802.0,13.6933,13.6933,13.678,13.6856,225802.0
2015-10-07 15:55:00,17.85,17.85,17.83,17.83,1066392.0,13.6933,13.6933,13.678,13.678,1066392.0
2015-10-08 09:30:00,17.8,17.87,17.8,17.85,109350.0,13.655,13.7087,13.655,13.6933,109350.0
2015-10-08 09:35:00,17.85,17.87,17.82,17.83,53902.0,13.6933,13.7087,13.6703,13.678,53902.0
2015-10-08 09:40:00,17.83,17.86,17.82,17.86,65125.0,13.678,13.701,13.6703,13.701,65125.0
2015-10-08 09:45:00,17.85,17.86,17.79,17.8,176717.0,13.6933,13.701,13.6473,13.655,176717.0
2015-10-08 09:50:00,17.8,17.84,17.78,17.84,95009.0,13.655,13.6856,13.6396,13.6856,95009.0
2015-10-08 09:55:00,17.84,17.86,17.8,17.8,65164.0,13.6856,13.701,13.655,13.655,65164.0
2015-10-08 10:00:00,17.8,17.81,17.78,17.79,90496.0,13.655,13.6626,13.6396,13.6473,90496.0
2015-10-08 10:05:00,17.79,17.85,17.77,17.85,55742.0,13.6473,13.6933,13.6319,13.6933,55742.0
2015-10-08 10:10:00,17.84,17.85,17.8,17.81,88326.0,13.6856,13.6933,13.655,13.6626,88326.0
2015-10-08 10:15:00,17.81,17.82,17.77,17.78,88420.0,13.6626,13.6703,13.6319,13.6396,88420.0
2015-10-08 10:20:00,17.78,17.79,17.76,17.79,32966.0,13.6396,13.6473,13.6243,13.6473,32966.0
2015-10-08 10:25:00,17.79,17.81,17.77,17.78,42497.0,13.6473,13.6626,13.6319,13.6396,42497.0
2015-10-08 10:30:00,17.78,17.82,17.78,17.82,49619.0,13.6396,13.6703,13.6396,13.6703,49619.0
2015-10-08 10:35:00,17.82,17.87,17.81,17.86,54368.0,13.6703,13.7087,13.6626,13.701,54368.0
2015-10-08 10:40:00,17.87,17.87,17.83,17.84,30533.0,13.7087,13.7087,13.678,13.6856,30533.0
2015-10-08 10:45:00,17.85,17.88,17.83,17.84,38786.0,13.6933,13.7163,13.678,13.6856,38786.0
2015-10-08 10:50:00,17.84,17.86,17.82,17.83,76846.0,13.6856,13.701,13.6703,13.678,76846.0
2015-10-08 10:55:00,17.84,17.89,17.83,17.88,30383.0,13.6856,13.724,13.678,13.7163,30383.0
2015-10-08 11:00:00,17.88,17.9,17.84,17.85,169865.0,13.7163,13.7317,13.6856,13.6933,169865.0
2015-10-08 11:05:00,17.85,17.86,17.84,17.85,47373.0,13.6933,13.701,13.6856,13.6933,47373.0
2015-10-08 11:10:00,17.85,17.86,17.83,17.85,36794.0,13.6933,13.701,13.678,13.6933,36794.0
2015-10-08 11:15:00,17.84,17.86,17.83,17.85,67834.0,13.6856,13.701,13.678,13.6933,67834.0
2015-10-08 11:20:00,17.84,17.86,17.83,17.84,160446.0,13.6856,13.701,13.678,13.6856,160446.0
2015-10-08 11:25:00,17.84,17.85,17.83,17.85,81637.0,13.6856,13.6933,13.678,13.6933,81637.0
2015-10-08 11:30:00,17.85,17.88,17.84,17.86,89353.0,13.6933,13.7163,13.6856,13.701,89353.0
2015-10-08 11:35:00,17.87,17.89,17.86,17.86,37775.0,13.7087,13.724,13.701,13.701,37775.0
2015-10-08 11:40:00,17.87,17.87,17.84,17.86,129222.0,13.7087,13.7087,13.6856,13.701,129222.0
2015-10-08 11:45:00,17.86,17.86,17.81,17.82,90996.0,13.701,13.701,13.6626,13.6703,90996.0
2015-10-08 11:50:00,17.82,17.84,17.81,17.83,34703.0,13.6703,13.6856,13.6626,13.678,34703.0
2015-10-08 11:55:00,17.83,17.86,17.82,17.83,65859.0,13.678,13.701,13.6703,13.678,65859.0
2015-10-08 12:00:00,17.83,17.86,17.83,17.85,54756.0,13.678,13.701,13.678,13.6933,54756.0
2015-10-08 12:05:00,17.85,17.87,17.83,17.85,111864.0,13.6933,13.7087,13.678,13.6933,111864.0
2015-10-08 12:10:00,17.85,17.87,17.84,17.85,119505.0,13.6933,13.7087,13.6856,13.6933,119505.0
2015-10-08 12:15:00,17.85,17.87,17.84,17.85,77688.0,13.6933,13.7087,13.6856,13.6933,77688.0
2015-10-08 12:20:00,17.85,17.86,17.84,17.85,66098.0,13.6933,13.701,13.6856,13.6933,66098.0
2015-10-08 12:25:00,17.84,17.85,17.82,17.83,36494.0,13.6856,13.6933,13.6703,13.678,36494.0
2015-10-08 12:30:00,17.82,17.86,17.82,17.85,56978.0,13.6703,13.701,13.6703,13.6933,56978.0
2015-10-08 12:35:00,17.85,17.87,17.84,17.86,91722.0,13.6933,13.7087,13.6856,13.701,91722.0
2015-10-08 12:40:00,17.86,17.9,17.86,17.88,42062.0,13.701,13.7317,13.701,13.7163,42062.0
2015-10-08 12:45:00,17.87,17.89,17.83,17.84,41687.0,13.7087,13.724,13.678,13.6856,41687.0
2015-10-08 12:50:00,17.84,17.85,17.82,17.85,50857.0,13.6856,13.6933,13.6703,13.6933,50857.0
2015-10-08 12:55:00,17.85,17.88,17.84,17.86,28822.0,13.6933,13.7163,13.6856,13.701,28822.0
2015-10-08 13:00:00,17.86,17.88,17.85,17.86,31344.0,13.701,13.7163,13.6933,13.701,31344.0
2015-10-08 13:05:00,17.85,17.89,17.85,17.86,55208.0,13.6933,13.724,13.6933,13.701,55208.0
2015-10-08 13:10:00,17.86,17.87,17.85,17.86,26580.0,13.701,13.7087,13.6933,13.701,26580.0
2015-10-08 13:15:00,17.85,17.88,17.85,17.88,54139.0,13.6933,13.7163,13.6933,13.7163,54139.0
2015-10-08 13:20:00,17.88,17.89,17.86,17.87,109239.0,13.7163,13.724,13.701,13.7087,109239.0
2015-10-08 13:25:00,17.88,17.9,17.87,17.89,24349.0,13.7163,13.7317,13.7087,13.724,24349.0
2015-10-08 13:30:00,17.88,17.9,17.88,17.89,35493.0,13.7163,13.7317,13.7163,13.724,35493.0
2015-10-08 13:35:00,17.89,17.9,17.89,17.9,15067.0,13.724,13.7317,13.724,13.7317,15067.0
2015-10-08 13:40:00,17.89,17.9,17.88,17.88,21099.0,13.724,13.7317,13.7163,13.7163,21099.0
2015-10-08 13:45:00,17.89,17.9,17.88,17.89,38050.0,13.724,13.7317,13.7163,13.724,38050.0
2015-10-08 13:50:00,17.89,17.91,17.88,17.9,49836.0,13.724,13.7393,13.7163,13.7317,49836.0
2015-10-08 13:55:00,17.89,17.91,17.87,17.89,80361.0,13.724,13.7393,13.7087,13.724,80361.0
2015-10-08 14:00:00,17.9,17.94,17.89,17.91,312621.0,13.7317,13.7624,13.724,13.7393,312621.0
2015-10-08 14:05:00,17.91,17.92,17.86,17.88,103812.0,13.7393,13.747,13.701,13.7163,103812.0
2015-10-08 14:10:00,17.89,17.91,17.86,17.88,254751.0,13.724,13.7393,13.701,13.7163,254751.0
2015-10-08 14:15:00,17.89,17.92,17.87,17.91,65333.0,13.724,13.747,13.7087,13.7393,65333.0
2015-10-08 14:20:00,17.91,17.93,17.89,17.9,118768.0,13.7393,13.7547,13.724,13.7317,118768.0
2015-10-08 14:25:00,17.91,17.91,17.88,17.91,78064.0,13.7393,13.7393,13.7163,13.7393,78064.0
2015-10-08 14:30:00,17.91,17.97,17.9,17.96,69706.0,13.7393,13.7854,13.7317,13.7777,69706.0
2015-10-08 14:35:00,17.96,18.0,17.95,17.98,47497.0,13.7777,13.8084,13.77,13.793,47497.0
2015-10-08 14:40:00,17.98,18.01,17.96,17.97,114481.0,13.793,13.8161,13.7777,13.7854,114481.0
2015-10-08 14:45:00,17.98,17.99,17.95,17.96,78068.0,13.793,13.8007,13.77,13.7777,78068.0
2015-10-08 14:50:00,17.97,17.99,17.96,17.97,41441.0,13.7854,13.8007,13.7777,13.7854,41441.0
2015-10-08 14:55:00,17.98,17.99,17.96,17.98,166112.0,13.793,13.8007,13.7777,13.793,166112.0
2015-10-08 15:00:00,17.98,18.02,17.97,18.01,79430.0,13.793,13.8237,13.7854,13.8161,79430.0
2015-10-08 15:05:00,18.0,18.01,17.98,17.99,209967.0,13.8084,13.8161,13.793,13.8007,209967.0
2015-10-08 15:10:00,18.0,18.04,17.98,18.01,169542.0,13.8084,13.8391,13.793,13.8161,169542.0
2015-10-08 15:15:00,18.01,18.03,18.01,18.02,65809.0,13.8161,13.8314,13.8161,13.8237,65809.0
2015-10-08 15:20:00,18.02,18.02,17.99,17.99,149228.0,13.8237,13.8237,13.8007,13.8007,149228.0
2015-10-08 15:25:00,17.99,18.01,17.99,18.0,57006.0,13.8007,13.8161,13.8007,13.8084,57006.0
2015-10-08 15:30:00,18.0,18.01,17.97,17.98,225001.0,13.8084,13.8161,13.7854,13.793,225001.0
2015-10-08 15:35:00,17.97,17.99,17.93,17.94,163269.0,13.7854,13.8007,13.7547,13.7624,163269.0
2015-10-08 15:40:00,17.94,17.97,17.93,17.97,159117.0,13.7624,13.7854,13.7547,13.7854,159117.0
2015-10-08 15:45:00,17.97,18.0,17.96,17.98,298572.0,13.7854,13.8084,13.7777,13.793,298572.0
2015-10-08 15:50:00,17.99,17.99,17.96,17.98,186447.0,13.8007,13.8007,13.7777,13.793,186447.0
2015-10-08 15:55:00,17.98,17.99,17.96,17.98,712354.0,13.793,13.8007,13.7777,13.793,712354.0
2015-10-09 09:30:00,17.97,18.04,17.92,17.97,172014.0,13.7854,13.8391,13.747,13.7854,172014.0
2015-10-09 09:35:00,17.96,18.02,17.95,18.0,181072.0,13.7777,13.8237,13.77,13.8084,181072.0
2015-10-09 09:40:00,18.0,18.02,17.98,18.01,81638.0,13.8084,13.8237,13.793,13.8161,81638.0
2015-10-09 09:45:00,18.01,18.01,17.95,17.96,165389.0,13.8161,13.8161,13.77,13.7777,165389.0
2015-10-09 09:50:00,17.96,17.97,17.92,17.92,149760.0,13.7777,13.7854,13.747,13.747,149760.0
2015-10-09 09:55:00,17.92,17.94,17.86,17.9,197568.0,13.747,13.7624,13.701,13.7317,197568.0
2015-10-09 10:00:00,17.89,17.93,17.89,17.91,72483.0,13.724,13.7547,13.724,13.7393,72483.0
2015-10-09 10:05:00,17.91,17.91,17.84,17.84,32223.0,13.7393,13.7393,13.6856,13.6856,32223.0
2015-10-09 10:10:00,17.84,17.85,17.8,17.84,51851.0,13.6856,13.6933,13.655,13.6856,51851.0
2015-10-09 10:15:00,17.83,17.83,17.8,17.8,64992.0,13.678,13.678,13.655,13.655,64992.0
2015-10-09 10:20:00,17.81,17.81,17.77,17.78,73579.0,13.6626,13.6626,13.6319,13.6396,73579.0
2015-10-09 10:25:00,17.78,17.79,17.77,17.79,57419.0,13.6396,13.6473,13.6319,13.6473,57419.0
2015-10-09 10:30:00,17.78,17.8,17.77,17.78,100060.0,13.6396,13.655,13.6319,13.6396,100060.0
2015-10-09 10:35:00,17.79,17.8,17.77,17.78,88814.0,13.6473,13.655,13.6319,13.6396,88814.0
2015-10-09 10:40:00,17.79,17.8,17.77,17.79,49502.0,13.6473,13.655,13.6319,13.6473,49502.0
2015-10-09 10:45:00,17.79,17.8,17.74,17.75,106914.0,13.6473,13.655,13.6089,13.6166,106914.0
2015-10-09 10:50:00,17.74,17.76,17.73,17.73,126323.0,13.6089,13.6243,13.6013,13.6013,126323.0
2015-10-09 10:55:00,17.73,17.74,17.72,17.73,62980.0,13.6013,13.6089,13.5936,13.6013,62980.0
2015-10-09 11:00:00,17.74,17.76,17.71,17.71,136569.0,13.6089,13.6243,13.5859,13.5859,136569.0
2015-10-09 11:05:00,17.71,17.72,17.69,17.7,92884.0,13.5859,13.5936,13.5706,13.5782,92884.0
2015-10-09 11:10:00,17.7,17.7,17.65,17.68,393798.0,13.5782,13.5782,13.5399,13.5629,393798.0
2015-10-09 11:15:00,17.67,17.71,17.66,17.69,104894.0,13.5552,13.5859,13.5476,13.5706,104894.0
2015-10-09 11:20:00,17.68,17.71,17.66,17.68,73670.0,13.5629,13.5859,13.5476,13.5629,73670.0
2015-10-09 11:25:00,17.68,17.68,17.65,17.67,108950.0,13.5629,13.5629,13.5399,13.5552,108950.0
2015-10-09 11:30:00,17.67,17.67,17.64,17.64,45286.0,13.5552,13.5552,13.5322,13.5322,45286.0
2015-10-09 11:35:00,17.65,17.65,17.61,17.63,130358.0,13.5399,13.5399,13.5092,13.5245,130358.0
2015-10-09 11:40:00,17.63,17.63,17.6,17.62,81748.0,13.5245,13.5245,13.5015,13.5169,81748.0
2015-10-09 11:45:00,17.62,17.65,17.62,17.64,38855.0,13.5169,13.5399,13.5169,13.5322,38855.0
2015-10-09 11:50:00,17.63,17.67,17.63,17.65,33319.0,13.5245,13.5552,13.5245,13.5399,33319.0
2015-10-09 11:55:00,17.64,17.67,17.64,17.66,22585.0,13.5322,13.5552,13.5322,13.5476,22585.0
2015-10-09 12:00:00,17.66,17.69,17.66,17.66,57616.0,13.5476,13.5706,13.5476,13.5476,57616.0
2015-10-09 12:05:00,17.66,17.67,17.65,17.65,31360.0,13.5476,13.5552,13.5399,13.5399,31360.0
2015-10-09 12:10:00,17.65,17.68,17.65,17.67,47177.0,13.5399,13.5629,13.5399,13.5552,47177.0
2015-10-09 12:15:00,17.67,17.68,17.62,17.62,66480.0,13.5552,13.5629,13.5169,13.5169,66480.0
2015-10-09 12:20:00,17.63,17.63,17.61,17.61,40812.0,13.5245,13.5245,13.5092,13.5092,40812.0
2015-10-09 12:25:00,17.62,17.64,17.59,17.64,136113.0,13.5169,13.5322,13.4939,13.5322,136113.0
2015-10-09 12:30:00,17.64,17.64,17.6,17.62,47888.0,13.5322,13.5322,13.5015,13.5169,47888.0
2015-10-09 12:35:00,17.62,17.64,17.61,17.63,27470.0,13.5169,13.5322,13.5092,13.5245,27470.0
2015-10-09 12:40:00,17.64,17.64,17.61,17.63,26608.0,13.5322,13.5322,13.5092,13.5245,26608.0
2015-10-09 12:45:00,17.63,17.64,17.62,17.63,69224.0,13.5245,13.5322,13.5169,13.5245,69224.0
2015-10-09 12:50:00,17.63,17.63,17.62,17.63,14077.0,13.5245,13.5245,13.5169,13.5245,14077.0
2015-10-09 12:55:00,17.63,17.64,17.61,17.62,39727.0,13.5245,13.5322,13.5092,13.5169,39727.0
2015-10-09 13:00:00,17.62,17.63,17.61,17.63,26680.0,13.5169,13.5245,13.5092,13.5245,26680.0
2015-10-09 13:05:00,17.62,17.62,17.58,17.58,54165.0,13.5169,13.5169,13.4862,13.4862,54165.0
2015-10-09 13:10:00,17.58,17.6,17.57,17.59,51805.0,13.4862,13.5015,13.4785,13.4939,51805.0
2015-10-09 13:15:00,17.59,17.6,17.58,17.59,35950.0,13.4939,13.5015,13.4862,13.4939,35950.0
2015-10-09 13:20:00,17.59,17.61,17.58,17.6,37913.0,13.4939,13.5092,13.4862,13.5015,37913.0
2015-10-09 13:25:00,17.6,17.61,17.58,17.59,41484.0,13.5015,13.5092,13.4862,13.4939,41484.0
2015-10-09 13:30:00,17.59,17.6,17.57,17.58,37124.0,13.4939,13.5015,13.4785,13.4862,37124.0
2015-10-09 13:35:00,17.58,17.6,17.57,17.59,50895.0,13.4862,13.5015,13.4785,13.4939,50895.0
2015-10-09 13:40:00,17.59,17.59,17.57,17.58,52339.0,13.4939,13.4939,13.4785,13.4862,52339.0
2015-10-09 13:45:00,17.58,17.62,17.58,17.61,106225.0,13.4862,13.5169,13.4862,13.5092,106225.0
2015-10-09 13:50:00,17.61,17.61,17.59,17.59,35097.0,13.5092,13.5092,13.4939,13.4939,35097.0
2015-10-09 13:55:00,17.6,17.61,17.59,17.6,94981.0,13.5015,13.5092,13.4939,13.5015,94981.0
2015-10-09 14:00:00,17.6,17.61,17.58,17.59,75805.0,13.5015,13.5092,13.4862,13.4939,75805.0
2015-10-09 14:05:00,17.6,17.6,17.58,17.59,41302.0,13.5015,13.5015,13.4862,13.4939,41302.0
2015-10-09 14:10:00,17.59,17.62,17.58,17.62,145418.0,13.4939,13.5169,13.4862,13.5169,145418.0
2015-10-09 14:15:00,17.62,17.62,17.59,17.6,152562.0,13.5169,13.5169,13.4939,13.5015,152562.0
2015-10-09 14:20:00,17.6,17.61,17.59,17.61,60340.0,13.5015,13.5092,13.4939,13.5092,60340.0
2015-10-09 14:25:00,17.61,17.61,17.59,17.59,177779.0,13.5092,13.5092,13.4939,13.4939,177779.0
2015-10-09 14:30:00,17.59,17.6,17.57,17.58,51233.0,13.4939,13.5015,13.4785,13.4862,51233.0
2015-10-09 14:35:00,17.57,17.59,17.57,17.59,56973.0,13.4785,13.4939,13.4785,13.4939,56973.0
2015-10-09 14:40:00,17.59,17.59,17.57,17.58,128822.0,13.4939,13.4939,13.4785,13.4862,128822.0
2015-10-09 14:45:00,17.57,17.6,17.57,17.6,115793.0,13.4785,13.5015,13.4785,13.5015,115793.0
2015-10-09 14:50:00,17.6,17.62,17.59,17.59,103693.0,13.5015,13.5169,13.4939,13.4939,103693.0
2015-10-09 14:55:00,17.59,17.59,17.58,17.59,52923.0,13.4939,13.4939,13.4862,13.4939,52923.0
2015-10-09 15:00:00,17.58,17.59,17.56,17.57,55396.0,13.4862,13.4939,13.4708,13.4785,55396.0
2015-10-09 15:05:00,17.57,17.58,17.56,17.58,69872.0,13.4785,13.4862,13.4708,13.4862,69872.0
2015-10-09 15:10:00,17.58,17.58,17.55,17.55,70359.0,13.4862,13.4862,13.4632,13.4632,70359.0
2015-10-09 15:15:00,17.56,17.57,17.55,17.55,94962.0,13.4708,13.4785,13.4632,13.4632,94962.0
2015-10-09 15:20:00,17.55,17.57,17.55,17.57,37751.0,13.4632,13.4785,13.4632,13.4785,37751.0
2015-10-09 15:25:00,17.57,17.58,17.56,17.57,99927.0,13.4785,13.4862,13.4708,13.4785,99927.0
2015-10-09 15:30:00,17.57,17.6,17.56,17.6,132890.0,13.4785,13.5015,13.4708,13.5015,132890.0
2015-10-09 15:35:00,17.6,17.61,17.58,17.59,165137.0,13.5015,13.5092,13.4862,13.4939,165137.0
2015-10-09 15:40:00,17.58,17.6,17.57,17.59,132172.0,13.4862,13.5015,13.4785,13.4939,132172.0
2015-10-09 15:45:00,17.6,17.6,17.56,17.56,455496.0,13.5015,13.5015,13.4708,13.4708,455496.0
2015-10-09 15:50:00,17.57,17.57,17.53,17.53,367710.0,13.4785,13.4785,13.4478,13.4478,367710.0
2015-10-09 15:55:00,17.54,17.56,17.51,17.53,1399814.0,13.4555,13.4708,13.4325,13.4478,1399814.0
2015-10-12 09:30:00,17.55,17.56,17.46,17.48,76499.0,13.4632,13.4708,13.3941,13.4095,76499.0
2015-10-12 09:35:00,17.47,17.47,17.37,17.42,152628.0,13.4018,13.4018,13.3251,13.3634,152628.0
2015-10-12 09:40:00,17.43,17.45,17.38,17.39,47681.0,13.3711,13.3865,13.3328,13.3404,47681.0
2015-10-12 09:45:00,17.4,17.4,17.33,17.34,98406.0,13.3481,13.3481,13.2944,13.3021,98406.0
2015-10-12 09:50:00,17.34,17.37,17.33,17.35,45365.0,13.3021,13.3251,13.2944,13.3097,45365.0
2015-10-12 09:55:00,17.35,17.38,17.26,17.29,284303.0,13.3097,13.3328,13.2407,13.2637,284303.0
2015-10-12 10:00:00,17.28,17.3,17.26,17.3,136833.0,13.256,13.2714,13.2407,13.2714,136833.0
2015-10-12 10:05:00,17.3,17.34,17.3,17.33,69069.0,13.2714,13.3021,13.2714,13.2944,69069.0
2015-10-12 10:10:00,17.33,17.37,17.28,17.29,136834.0,13.2944,13.3251,13.256,13.2637,136834.0
2015-10-12 10:15:00,17.28,17.29,17.23,17.25,83005.0,13.256,13.2637,13.2177,13.233,83005.0
2015-10-12 10:20:00,17.24,17.27,17.23,17.25,69524.0,13.2254,13.2484,13.2177,13.233,69524.0
2015-10-12 10:25:00,17.24,17.28,17.23,17.27,57107.0,13.2254,13.256,13.2177,13.2484,57107.0
2015-10-12 10:30:00,17.27,17.3,17.24,17.29,71881.0,13.2484,13.2714,13.2254,13.2637,71881.0
2015-10-12 10:35:00,17.29,17.3,17.27,17.29,62797.0,13.2637,13.2714,13.2484,13.2637,62797.0
2015-10-12 10:40:00,17.29,17.3,17.23,17.26,82452.0,13.2637,13.2714,13.2177,13.2407,82452.0
2015-10-12 10:45:00,17.26,17.26,17.19,17.21,209181.0,13.2407,13.2407,13.187,13.2023,209181.0
2015-10-12 10:50:00,17.21,17.25,17.19,17.21,141979.0,13.2023,13.233,13.187,13.2023,141979.0
2015-10-12 10:55:00,17.21,17.26,17.21,17.23,49441.0,13.2023,13.2407,13.2023,13.2177,49441.0
2015-10-12 11:00:00,17.23,17.28,17.22,17.27,45336.0,13.2177,13.256,13.21,13.2484,45336.0
2015-10-12 11:05:00,17.28,17.32,17.26,17.31,107608.0,13.256,13.2867,13.2407,13.2791,107608.0
2015-10-12 11:10:00,17.31,17.31,17.24,17.25,47154.0,13.2791,13.2791,13.2254,13.233,47154.0
2015-10-12 11:15:00,17.26,17.26,17.21,17.25,44376.0,13.2407,13.2407,13.2023,13.233,44376.0
2015-10-12 11:20:00,17.25,17.3,17.25,17.28,72500.0,13.233,13.2714,13.233,13.256,72500.0
2015-10-12 11:25:00,17.28,17.3,17.27,17.3,29095.0,13.256,13.2714,13.2484,13.2714,29095.0
2015-10-12 11:30:00,17.29,17.32,17.28,17.28,70339.0,13.2637,13.2867,13.256,13.256,70339.0
2015-10-12 11:35:00,17.28,17.29,17.25,17.25,68506.0,13.256,13.2637,13.233,13.233,68506.0
2015-10-12 11:40:00,17.25,17.3,17.24,17.28,78029.0,13.233,13.2714,13.2254,13.256,78029.0
2015-10-12 11:45:00,17.28,17.28,17.25,17.26,25380.0,13.256,13.256,13.233,13.2407,25380.0
2015-10-12 11:50:00,17.26,17.26,17.23,17.26,43093.0,13.2407,13.2407,13.2177,13.2407,43093.0
2015-10-12 11:55:00,17.26,17.26,17.25,17.26,18836.0,13.2407,13.2407,13.233,13.2407,18836.0
2015-10-12 12:00:00,17.26,17.27,17.24,17.27,107953.0,13.2407,13.2484,13.2254,13.2484,107953.0
2015-10-12 12:05:00,17.27,17.29,17.25,17.27,58181.0,13.2484,13.2637,13.233,13.2484,58181.0
2015-10-12 12:10:00,17.28,17.29,17.26,17.27,47916.0,13.256,13.2637,13.2407,13.2484,47916.0
2015-10-12 12:15:00,17.26,17.27,17.24,17.26,98334.0,13.2407,13.2484,13.2254,13.2407,98334.0
2015-10-12 12:20:00,17.27,17.28,17.26,17.28,36265.0,13.2484,13.256,13.2407,13.256,36265.0
2015-10-12 12:25:00,17.28,17.28,17.26,17.28,40142.0,13.256,13.256,13.2407,13.256,40142.0
2015-10-12 12:30:00,17.28,17.29,17.26,17.27,39095.0,13.256,13.2637,13.2407,13.2484,39095.0
2015-10-12 12:35:00,17.27,17.29,17.26,17.29,51790.0,13.2484,13.2637,13.2407,13.2637,51790.0
2015-10-12 12:40:00,17.28,17.29,17.25,17.26,23325.0,13.256,13.2637,13.233,13.2407,23325.0
2015-10-12 12:45:00,17.26,17.28,17.25,17.25,53713.0,13.2407,13.256,13.233,13.233,53713.0
2015-10-12 12:50:00,17.25,17.29,17.25,17.28,95482.0,13.233,13.2637,13.233,13.256,95482.0
2015-10-12 12:55:00,17.28,17.3,17.27,17.27,43903.0,13.256,13.2714,13.2484,13.2484,43903.0
2015-10-12 13:00:00,17.28,17.28,17.24,17.27,75932.0,13.256,13.256,13.2254,13.2484,75932.0
2015-10-12 13:05:00,17.27,17.27,17.24,17.24,53684.0,13.2484,13.2484,13.2254,13.2254,53684.0
2015-10-12 13:10:00,17.24,17.28,17.24,17.27,70865.0,13.2254,13.256,13.2254,13.2484,70865.0
2015-10-12 13:15:00,17.28,17.28,17.24,17.25,33609.0,13.256,13.256,13.2254,13.233,33609.0
2015-10-12 13:20:00,17.26,17.27,17.25,17.25,29089.0,13.2407,13.2484,13.233,13.233,29089.0
2015-10-12 13:25:00,17.25,17.26,17.23,17.24,35726.0,13.233,13.2407,13.2177,13.2254,35726.0
2015-10-12 13:30:00,17.25,17.27,17.24,17.24,45984.0,13.233,13.2484,13.2254,13.2254,45984.0
2015-10-12 13:35:00,17.25,17.27,17.24,17.27,63385.0,13.233,13.2484,13.2254,13.2484,63385.0
2015-10-12 13:40:00,17.26,17.27,17.24,17.24,20175.0,13.2407,13.2484,13.2254,13.2254,20175.0
2015-10-12 13:45:00,17.24,17.26,17.23,17.25,69473.0,13.2254,13.2407,13.2177,13.233,69473.0
2015-10-12 13:50:00,17.25,17.26,17.23,17.24,41571.0,13.233,13.2407,13.2177,13.2254,41571.0
2015-10-12 13:55:00,17.24,17.25,17.23,17.24,15897.0,13.2254,13.233,13.2177,13.2254,15897.0
2015-10-12 14:00:00,17.23,17.26,17.23,17.25,74048.0,13.2177,13.2407,13.2177,13.233,74048.0
2015-10-12 14:05:00,17.25,17.26,17.24,17.25,90304.0,13.233,13.2407,13.2254,13.233,90304.0
2015-10-12 14:10:00,17.25,17.26,17.23,17.26,71549.0,13.233,13.2407,13.2177,13.2407,71549.0
2015-10-12 14:15:00,17.26,17.27,17.25,17.25,39852.0,13.2407,13.2484,13.233,13.233,39852.0
2015-10-12 14:20:00,17.25,17.26,17.24,17.24,22467.0,13.233,13.2407,13.2254,13.2254,22467.0
2015-10-12 14:25:00,17.24,17.25,17.22,17.25,80482.0,13.2254,13.233,13.21,13.233,80482.0
2015-10-12 14:30:00,17.25,17.25,17.23,17.23,47859.0,13.233,13.233,13.2177,13.2177,47859.0
2015-10-12 14:35:00,17.23,17.24,17.21,17.23,83672.0,13.2177,13.2254,13.2023,13.2177,83672.0
2015-10-12 14:40:00,17.23,17.24,17.21,17.21,42285.0,13.2177,13.2254,13.2023,13.2023,42285.0
2015-10-12 14:45:00,17.22,17.23,17.21,17.22,51420.0,13.21,13.2177,13.2023,13.21,51420.0
2015-10-12 14:50:00,17.23,17.23,17.21,17.22,63245.0,13.2177,13.2177,13.2023,13.21,63245.0
2015-10-12 14:55:00,17.21,17.22,17.2,17.21,61644.0,13.2023,13.21,13.1947,13.2023,61644.0
2015-10-12 15:00:00,17.21,17.22,17.2,17.21,158396.0,13.2023,13.21,13.1947,13.2023,158396.0
2015-10-12 15:05:00,17.2,17.22,17.2,17.21,176863.0,13.1947,13.21,13.1947,13.2023,176863.0
2015-10-12 15:10:00,17.22,17.22,17.21,17.21,117327.0,13.21,13.21,13.2023,13.2023,117327.0
2015-10-12 15:15:00,17.21,17.22,17.2,17.2,114050.0,13.2023,13.21,13.1947,13.1947,114050.0
2015-10-12 15:20:00,17.2,17.23,17.2,17.23,127294.0,13.1947,13.2177,13.1947,13.2177,127294.0
2015-10-12 15:25:00,17.23,17.25,17.21,17.25,162678.0,13.2177,13.233,13.2023,13.233,162678.0
2015-10-12 15:30:00,17.25,17.26,17.23,17.25,173199.0,13.233,13.2407,13.2177,13.233,173199.0
2015-10-12 15:35:00,17.25,17.26,17.24,17.26,148638.0,13.233,13.2407,13.2254,13.2407,148638.0
2015-10-12 15:40:00,17.26,17.26,17.25,17.26,128196.0,13.2407,13.2407,13.233,13.2407,128196.0
2015-10-12 15:45:00,17.26,17.26,17.25,17.25,293921.0,13.2407,13.2407,13.233,13.233,293921.0
2015-10-12 15:50:00,17.25,17.26,17.24,17.26,285940.0,13.233,13.2407,13.2254,13.2407,285940.0
2015-10-12 15:55:00,17.26,17.27,17.25,17.26,741638.0,13.2407,13.2484,13.233,13.2407,741638.0
2015-10-13 09:30:00,17.11,17.14,17.07,17.07,173176.0,13.1256,13.1486,13.0949,13.0949,173176.0
2015-10-13 09:35:00,17.08,17.08,17.0,17.04,186970.0,13.1026,13.1026,13.0413,13.0719,186970.0
2015-10-13 09:40:00,17.04,17.12,17.04,17.12,92492.0,13.0719,13.1333,13.0719,13.1333,92492.0
2015-10-13 09:45:00,17.12,17.13,17.07,17.09,111015.0,13.1333,13.141,13.0949,13.1103,111015.0
2015-10-13 09:50:00,17.09,17.11,17.08,17.1,70788.0,13.1103,13.1256,13.1026,13.118,70788.0
2015-10-13 09:55:00,17.1,17.12,17.09,17.1,193383.0,13.118,13.1333,13.1103,13.118,193383.0
2015-10-13 10:00:00,17.09,17.12,17.08,17.11,266080.0,13.1103,13.1333,13.1026,13.1256,266080.0
2015-10-13 10:05:00,17.11,17.12,17.09,17.11,183019.0,13.1256,13.1333,13.1103,13.1256,183019.0
2015-10-13 10:10:00,17.1,17.12,17.09,17.1,335835.0,13.118,13.1333,13.1103,13.118,335835.0
2015-10-13 10:15:00,17.09,17.16,17.09,17.14,461912.0,13.1103,13.164,13.1103,13.1486,461912.0
2015-10-13 10:20:00,17.15,17.16,17.09,17.1,140731.0,13.1563,13.164,13.1103,13.118,140731.0
2015-10-13 10:25:00,17.11,17.11,17.1,17.11,85310.0,13.1256,13.1256,13.118,13.1256,85310.0
2015-10-13 10:30:00,17.11,17.12,17.1,17.12,186629.0,13.1256,13.1333,13.118,13.1333,186629.0
2015-10-13 10:35:00,17.12,17.18,17.12,17.14,129770.0,13.1333,13.1793,13.1333,13.1486,129770.0
2015-10-13 10:40:00,17.14,17.17,17.12,17.12,130164.0,13.1486,13.1717,13.1333,13.1333,130164.0
2015-10-13 10:45:00,17.12,17.13,17.1,17.11,43565.0,13.1333,13.141,13.118,13.1256,43565.0
2015-10-13 10:50:00,17.1,17.13,17.1,17.13,63860.0,13.118,13.141,13.118,13.141,63860.0
2015-10-13 10:55:00,17.13,17.17,17.12,17.14,563336.0,13.141,13.1717,13.1333,13.1486,563336.0
2015-10-13 11:00:00,17.14,17.16,17.13,17.16,64870.0,13.1486,13.164,13.141,13.164,64870.0
2015-10-13 11:05:00,17.16,17.18,17.14,17.14,181892.0,13.164,13.1793,13.1486,13.1486,181892.0
2015-10-13 11:10:00,17.13,17.15,17.12,17.14,168528.0,13.141,13.1563,13.1333,13.1486,168528.0
2015-10-13 11:15:00,17.13,17.14,17.09,17.1,78842.0,13.141,13.1486,13.1103,13.118,78842.0
2015-10-13 11:20:00,17.09,17.11,17.08,17.08,71547.0,13.1103,13.1256,13.1026,13.1026,71547.0
2015-10-13 11:25:00,17.08,17.12,17.07,17.12,109732.0,13.1026,13.1333,13.0949,13.1333,109732.0
2015-10-13 11:30:00,17.12,17.12,17.07,17.09,120958.0,13.1333,13.1333,13.0949,13.1103,120958.0
2015-10-13 11:35:00,17.09,17.1,17.08,17.09,78278.0,13.1103,13.118,13.1026,13.1103,78278.0
2015-10-13 11:40:00,17.09,17.1,17.03,17.05,95512.0,13.1103,13.118,13.0643,13.0796,95512.0
2015-10-13 11:45:00,17.05,17.07,17.04,17.04,44455.0,13.0796,13.0949,13.0719,13.0719,44455.0
2015-10-13 11:50:00,17.04,17.05,17.01,17.05,90843.0,13.0719,13.0796,13.0489,13.0796,90843.0
2015-10-13 11:55:00,17.05,17.06,17.04,17.05,60995.0,13.0796,13.0873,13.0719,13.0796,60995.0
2015-10-13 12:00:00,17.05,17.08,17.04,17.08,52537.0,13.0796,13.1026,13.0719,13.1026,52537.0
2015-10-13 12:05:00,17.08,17.08,17.05,17.08,85449.0,13.1026,13.1026,13.0796,13.1026,85449.0
2015-10-13 12:10:00,17.08,17.1,17.07,17.1,32776.0,13.1026,13.118,13.0949,13.118,32776.0
2015-10-13 12:15:00,17.1,17.11,17.09,17.09,72659.0,13.118,13.1256,13.1103,13.1103,72659.0
2015-10-13 12:20:00,17.09,17.11,17.08,17.1,38673.0,13.1103,13.1256,13.1026,13.118,38673.0
2015-10-13 12:25:00,17.1,17.11,17.08,17.09,41636.0,13.118,13.1256,13.1026,13.1103,41636.0
2015-10-13 12:30:00,17.09,17.11,17.08,17.09,95624.0,13.1103,13.1256,13.1026,13.1103,95624.0
2015-10-13 12:35:00,17.1,17.1,17.09,17.1,18470.0,13.118,13.118,13.1103,13.118,18470.0
2015-10-13 12:40:00,17.1,17.11,17.09,17.11,50408.0,13.118,13.1256,13.1103,13.1256,50408.0
2015-10-13 12:45:00,17.11,17.11,17.07,17.07,66216.0,13.1256,13.1256,13.0949,13.0949,66216.0
2015-10-13 12:50:00,17.07,17.08,17.07,17.07,14711.0,13.0949,13.1026,13.0949,13.0949,14711.0
2015-10-13 12:55:00,17.07,17.08,17.04,17.05,56618.0,13.0949,13.1026,13.0719,13.0796,56618.0
2015-10-13 13:00:00,17.04,17.04,16.99,16.99,237807.0,13.0719,13.0719,13.0336,13.0336,237807.0
2015-10-13 13:05:00,16.99,17.0,16.99,17.0,154852.0,13.0336,13.0413,13.0336,13.0413,154852.0
2015-10-13 13:10:00,17.0,17.01,16.99,17.0,55745.0,13.0413,13.0489,13.0336,13.0413,55745.0
2015-10-13 13:15:00,17.01,17.01,16.99,17.01,85608.0,13.0489,13.0489,13.0336,13.0489,85608.0
2015-10-13 13:20:00,17.0,17.01,16.99,17.0,44988.0,13.0413,13.0489,13.0336,13.0413,44988.0
2015-10-13 13:25:00,17.0,17.0,16.98,17.0,85018.0,13.0413,13.0413,13.0259,13.0413,85018.0
2015-10-13 13:30:00,17.0,17.0,16.96,16.97,75936.0,13.0413,13.0413,13.0106,13.0182,75936.0
2015-10-13 13:35:00,16.96,16.99,16.95,16.98,110356.0,13.0106,13.0336,13.0029,13.0259,110356.0
2015-10-13 13:40:00,16.98,16.99,16.95,16.96,50278.0,13.0259,13.0336,13.0029,13.0106,50278.0
2015-10-13 13:45:00,16.96,16.99,16.95,16.98,70133.0,13.0106,13.0336,13.0029,13.0259,70133.0
2015-10-13 13:50:00,16.99,17.0,16.97,16.97,83856.0,13.0336,13.0413,13.0182,13.0182,83856.0
2015-10-13 13:55:00,16.97,16.98,16.93,16.93,77898.0,13.0182,13.0259,12.9876,12.9876,77898.0
2015-10-13 14:00:00,16.93,16.93,16.9,16.9,150916.0,12.9876,12.9876,12.9645,12.9645,150916.0
2015-10-13 14:05:00,16.91,16.91,16.89,16.9,173507.0,12.9722,12.9722,12.9569,12.9645,173507.0
2015-10-13 14:10:00,16.9,16.93,16.89,16.93,68523.0,12.9645,12.9876,12.9569,12.9876,68523.0
2015-10-13 14:15:00,16.93,16.96,16.92,16.94,101566.0,12.9876,13.0106,12.9799,12.9952,101566.0
2015-10-13 14:20:00,16.94,16.96,16.93,16.94,61545.0,12.9952,13.0106,12.9876,12.9952,61545.0
2015-10-13 14:25:00,16.94,16.94,16.9,16.9,84273.0,12.9952,12.9952,12.9645,12.9645,84273.0
2015-10-13 14:30:00,16.9,16.9,16.86,16.9,194793.0,12.9645,12.9645,12.9339,12.9645,194793.0
2015-10-13 14:35:00,16.9,16.94,16.89,16.94,42090.0,12.9645,12.9952,12.9569,12.9952,42090.0
2015-10-13 14:40:00,16.94,16.96,16.93,16.96,51949.0,12.9952,13.0106,12.9876,13.0106,51949.0
2015-10-13 14:45:00,16.96,16.98,16.93,16.95,147120.0,13.0106,13.0259,12.9876,13.0029,147120.0
2015-10-13 14:50:00,16.94,16.95,16.91,16.92,115667.0,12.9952,13.0029,12.9722,12.9799,115667.0
2015-10-13 14:55:00,16.92,16.95,16.92,16.95,55924.0,12.9799,13.0029,12.9799,13.0029,55924.0
2015-10-13 15:00:00,16.95,16.99,16.94,16.98,117279.0,13.0029,13.0336,12.9952,13.0259,117279.0
2015-10-13 15:05:00,16.97,16.98,16.95,16.95,81027.0,13.0182,13.0259,13.0029,13.0029,81027.0
2015-10-13 15:10:00,16.95,16.96,16.93,16.93,152433.0,13.0029,13.0106,12.9876,12.9876,152433.0
2015-10-13 15:15:00,16.94,16.94,16.9,16.9,70299.0,12.9952,12.9952,12.9645,12.9645,70299.0
2015-10-13 15:20:00,16.9,16.92,16.89,16.89,166651.0,12.9645,12.9799,12.9569,12.9569,166651.0
2015-10-13 15:25:00,16.89,16.9,16.87,16.89,107133.0,12.9569,12.9645,12.9415,12.9569,107133.0
2015-10-13 15:30:00,16.89,16.92,16.88,16.9,269333.0,12.9569,12.9799,12.9492,12.9645,269333.0
2015-10-13 15:35:00,16.89,16.9,16.84,16.84,339561.0,12.9569,12.9645,12.9185,12.9185,339561.0
2015-10-13 15:40:00,16.84,16.85,16.78,16.79,420883.0,12.9185,12.9262,12.8725,12.8802,420883.0
2015-10-13 15:45:00,16.79,16.8,16.78,16.79,504485.0,12.8802,12.8878,12.8725,12.8802,504485.0
2015-10-13 15:50:00,16.79,16.86,16.78,16.86,428769.0,12.8802,12.9339,12.8725,12.9339,428769.0
2015-10-13 15:55:00,16.86,16.88,16.85,16.87,834388.0,12.9339,12.9492,12.9262,12.9415,834388.0
2015-10-14 09:30:00,16.9,16.97,16.86,16.87,129939.0,12.9645,13.0182,12.9339,12.9415,129939.0
2015-10-14 09:35:00,16.87,16.91,16.86,16.86,59957.0,12.9415,12.9722,12.9339,12.9339,59957.0
2015-10-14 09:40:00,16.87,16.93,16.87,16.93,43352.0,12.9415,12.9876,12.9415,12.9876,43352.0
2015-10-14 09:45:00,16.93,16.97,16.92,16.96,45225.0,12.9876,13.0182,12.9799,13.0106,45225.0
2015-10-14 09:50:00,16.97,17.02,16.96,17.01,65479.0,13.0182,13.0566,13.0106,13.0489,65479.0
2015-10-14 09:55:00,17.01,17.05,17.01,17.04,49722.0,13.0489,13.0796,13.0489,13.0719,49722.0
2015-10-14 10:00:00,17.04,17.04,16.98,17.01,86822.0,13.0719,13.0719,13.0259,13.0489,86822.0
2015-10-14 10:05:00,17.01,17.03,16.99,17.0,52751.0,13.0489,13.0643,13.0336,13.0413,52751.0
2015-10-14 10:10:00,17.01,17.03,17.0,17.02,24668.0,13.0489,13.0643,13.0413,13.0566,24668.0
2015-10-14 10:15:00,17.03,17.03,16.98,16.99,66426.0,13.0643,13.0643,13.0259,13.0336,66426.0
2015-10-14 10:20:00,16.99,17.01,16.97,16.98,78702.0,13.0336,13.0489,13.0182,13.0259,78702.0
2015-10-14 10:25:00,16.99,17.0,16.97,16.99,44837.0,13.0336,13.0413,13.0182,13.0336,44837.0
2015-10-14 10:30:00,16.99,17.0,16.96,16.98,58001.0,13.0336,13.0413,13.0106,13.0259,58001.0
2015-10-14 10:35:00,16.99,16.99,16.94,16.96,66089.0,13.0336,13.0336,12.9952,13.0106,66089.0
2015-10-14 10:40:00,16.96,16.98,16.94,16.96,67966.0,13.0106,13.0259,12.9952,13.0106,67966.0
2015-10-14 10:45:00,16.96,16.97,16.93,16.95,79931.0,13.0106,13.0182,12.9876,13.0029,79931.0
2015-10-14 10:50:00,16.94,16.98,16.94,16.98,168010.0,12.9952,13.0259,12.9952,13.0259,168010.0
2015-10-14 10:55:00,16.98,16.98,16.96,16.96,95272.0,13.0259,13.0259,13.0106,13.0106,95272.0
2015-10-14 11:00:00,16.96,16.97,16.94,16.95,138753.0,13.0106,13.0182,12.9952,13.0029,138753.0
2015-10-14 11:05:00,16.94,16.96,16.93,16.95,76011.0,12.9952,13.0106,12.9876,13.0029,76011.0
2015-10-14 11:10:00,16.94,16.95,16.9,16.91,68781.0,12.9952,13.0029,12.9645,12.9722,68781.0
2015-10-14 11:15:00,16.91,16.92,16.89,16.89,82517.0,12.9722,12.9799,12.9569,12.9569,82517.0
2015-10-14 11:20:00,16.89,16.91,16.88,16.91,47499.0,12.9569,12.9722,12.9492,12.9722,47499.0
2015-10-14 11:25:00,16.91,16.92,16.89,16.89,77542.0,12.9722,12.9799,12.9569,12.9569,77542.0
2015-10-14 11:30:00,16.89,16.9,16.87,16.89,87471.0,12.9569,12.9645,12.9415,12.9569,87471.0
2015-10-14 11:35:00,16.88,16.93,16.88,16.93,70090.0,12.9492,12.9876,12.9492,12.9876,70090.0
2015-10-14 11:40:00,16.93,16.94,16.92,16.92,110076.0,12.9876,12.9952,12.9799,12.9799,110076.0
2015-10-14 11:45:00,16.93,16.93,16.89,16.89,52640.0,12.9876,12.9876,12.9569,12.9569,52640.0
2015-10-14 11:50:00,16.9,16.94,16.89,16.93,125510.0,12.9645,12.9952,12.9569,12.9876,125510.0
2015-10-14 11:55:00,16.94,16.95,16.91,16.93,146147.0,12.9952,13.0029,12.9722,12.9876,146147.0
2015-10-14 12:00:00,16.94,16.95,16.92,16.94,65922.0,12.9952,13.0029,12.9799,12.9952,65922.0
2015-10-14 12:05:00,16.94,16.94,16.91,16.92,76781.0,12.9952,12.9952,12.9722,12.9799,76781.0
2015-10-14 12:10:00,16.91,16.93,16.9,16.92,62728.0,12.9722,12.9876,12.9645,12.9799,62728.0
2015-10-14 12:15:00,16.92,16.93,16.9,16.92,77035.0,12.9799,12.9876,12.9645,12.9799,77035.0
2015-10-14 12:20:00,16.92,16.93,16.92,16.93,89315.0,12.9799,12.9876,12.9799,12.9876,89315.0
2015-10-14 12:25:00,16.93,16.93,16.92,16.92,20771.0,12.9876,12.9876,12.9799,12.9799,20771.0
2015-10-14 12:30:00,16.93,16.96,16.92,16.94,187286.0,12.9876,13.0106,12.9799,12.9952,187286.0
2015-10-14 12:35:00,16.94,16.94,16.93,16.94,35330.0,12.9952,12.9952,12.9876,12.9952,35330.0
2015-10-14 12:40:00,16.94,16.95,16.93,16.94,169385.0,12.9952,13.0029,12.9876,12.9952,169385.0
2015-10-14 12:45:00,16.94,16.99,16.93,16.97,584361.0,12.9952,13.0336,12.9876,13.0182,584361.0
2015-10-14 12:50:00,16.96,17.01,16.96,17.01,294412.0,13.0106,13.0489,13.0106,13.0489,294412.0
2015-10-14 12:55:00,17.0,17.02,16.98,17.0,878812.0,13.0413,13.0566,13.0259,13.0413,878812.0
2015-10-14 13:00:00,16.99,17.0,16.96,16.98,253633.0,13.0336,13.0413,13.0106,13.0259,253633.0
2015-10-14 13:05:00,16.98,17.04,16.98,17.04,215866.0,13.0259,13.0719,13.0259,13.0719,215866.0
2015-10-14 13:10:00,17.04,17.07,17.02,17.06,367997.0,13.0719,13.0949,13.0566,13.0873,367997.0
2015-10-14 13:15:00,17.05,17.06,17.02,17.04,189763.0,13.0796,13.0873,13.0566,13.0719,189763.0
2015-10-14 13:20:00,17.03,17.04,17.0,17.01,131628.0,13.0643,13.0719,13.0413,13.0489,131628.0
2015-10-14 13:25:00,17.01,17.03,16.98,17.02,218023.0,13.0489,13.0643,13.0259,13.0566,218023.0
2015-10-14 13:30:00,17.02,17.05,17.0,17.04,185782.0,13.0566,13.0796,13.0413,13.0719,185782.0
2015-10-14 13:35:00,17.04,17.04,17.03,17.04,14951.0,13.0719,13.0719,13.0643,13.0719,14951.0
2015-10-14 13:40:00,17.03,17.04,17.0,17.0,171630.0,13.0643,13.0719,13.0413,13.0413,171630.0
2015-10-14 13:45:00,17.0,17.01,16.99,16.99,31657.0,13.0413,13.0489,13.0336,13.0336,31657.0
2015-10-14 13:50:00,16.99,17.01,16.98,17.0,177370.0,13.0336,13.0489,13.0259,13.0413,177370.0
2015-10-14 13:55:00,17.0,17.05,16.98,17.05,216386.0,13.0413,13.0796,13.0259,13.0796,216386.0
2015-10-14 14:00:00,17.05,17.06,17.03,17.05,151405.0,13.0796,13.0873,13.0643,13.0796,151405.0
2015-10-14 14:05:00,17.04,17.04,16.98,17.0,467372.0,13.0719,13.0719,13.0259,13.0413,467372.0
2015-10-14 14:10:00,17.0,17.0,16.96,16.98,366514.0,13.0413,13.0413,13.0106,13.0259,366514.0
2015-10-14 14:15:00,16.98,16.99,16.94,16.95,138165.0,13.0259,13.0336,12.9952,13.0029,138165.0
2015-10-14 14:20:00,16.95,16.97,16.93,16.96,277132.0,13.0029,13.0182,12.9876,13.0106,277132.0
2015-10-14 14:25:00,16.97,16.97,16.93,16.96,102274.0,13.0182,13.0182,12.9876,13.0106,102274.0
2015-10-14 14:30:00,16.96,16.99,16.94,16.97,89876.0,13.0106,13.0336,12.9952,13.0182,89876.0
2015-10-14 14:35:00,16.97,17.01,16.96,17.01,90783.0,13.0182,13.0489,13.0106,13.0489,90783.0
2015-10-14 14:40:00,17.01,17.01,16.97,17.0,113343.0,13.0489,13.0489,13.0182,13.0413,113343.0
2015-10-14 14:45:00,17.0,17.03,16.99,17.03,53763.0,13.0413,13.0643,13.0336,13.0643,53763.0
2015-10-14 14:50:00,17.03,17.06,17.02,17.05,191947.0,13.0643,13.0873,13.0566,13.0796,191947.0
2015-10-14 14:55:00,17.05,17.08,17.04,17.08,138649.0,13.0796,13.1026,13.0719,13.1026,138649.0
2015-10-14 15:00:00,17.07,17.12,17.07,17.12,112946.0,13.0949,13.1333,13.0949,13.1333,112946.0
2015-10-14 15:05:00,17.12,17.12,17.05,17.05,276486.0,13.1333,13.1333,13.0796,13.0796,276486.0
2015-10-14 15:10:00,17.06,17.06,17.02,17.03,786755.0,13.0873,13.0873,13.0566,13.0643,786755.0
2015-10-14 15:15:00,17.04,17.05,17.01,17.02,163859.0,13.0719,13.0796,13.0489,13.0566,163859.0
2015-10-14 15:20:00,17.03,17.03,16.99,17.01,304164.0,13.0643,13.0643,13.0336,13.0489,304164.0
2015-10-14 15:25:00,17.01,17.01,16.98,17.01,437274.0,13.0489,13.0489,13.0259,13.0489,437274.0
2015-10-14 15:30:00,17.01,17.05,16.98,16.99,930209.0,13.0489,13.0796,13.0259,13.0336,930209.0
2015-10-14 15:35:00,17.0,17.0,16.99,17.0,239335.0,13.0413,13.0413,13.0336,13.0413,239335.0
2015-10-14 15:40:00,17.0,17.01,16.97,16.97,463981.0,13.0413,13.0489,13.0182,13.0182,463981.0
2015-10-14 15:45:00,16.98,16.99,16.96,16.98,372900.0,13.0259,13.0336,13.0106,13.0259,372900.0
2015-10-14 15:50:00,16.98,17.0,16.97,16.99,326229.0,13.0259,13.0413,13.0182,13.0336,326229.0
2015-10-14 15:55:00,16.98,17.0,16.98,16.99,826829.0,13.0259,13.0413,13.0259,13.0336,826829.0
2015-10-15 09:30:00,17.03,17.05,16.94,16.98,272546.0,13.0643,13.0796,12.9952,13.0259,272546.0
2015-10-15 09:35:00,16.99,17.0,16.96,16.99,325886.0,13.0336,13.0413,13.0106,13.0336,325886.0
2015-10-15 09:40:00,16.99,17.0,16.97,16.98,85833.0,13.0336,13.0413,13.0182,13.0259,85833.0
2015-10-15 09:45:00,16.98,16.99,16.96,16.96,115088.0,13.0259,13.0336,13.0106,13.0106,115088.0
2015-10-15 09:50:00,16.96,16.97,16.91,16.91,163796.0,13.0106,13.0182,12.9722,12.9722,163796.0
2015-10-15 09:55:00,16.91,16.95,16.89,16.95,143063.0,12.9722,13.0029,12.9569,13.0029,143063.0
2015-10-15 10:00:00,16.95,16.96,16.89,16.95,124659.0,13.0029,13.0106,12.9569,13.0029,124659.0
2015-10-15 10:05:00,16.95,16.96,16.92,16.92,120490.0,13.0029,13.0106,12.9799,12.9799,120490.0
2015-10-15 10:10:00,16.93,16.96,16.92,16.95,55461.0,12.9876,13.0106,12.9799,13.0029,55461.0
2015-10-15 10:15:00,16.95,16.97,16.93,16.97,47293.0,13.0029,13.0182,12.9876,13.0182,47293.0
2015-10-15 10:20:00,16.97,16.99,16.96,16.98,45185.0,13.0182,13.0336,13.0106,13.0259,45185.0
2015-10-15 10:25:00,16.98,16.99,16.96,16.97,38508.0,13.0259,13.0336,13.0106,13.0182,38508.0
2015-10-15 10:30:00,16.97,16.98,16.94,16.96,55452.0,13.0182,13.0259,12.9952,13.0106,55452.0
2015-10-15 10:35:00,16.96,17.0,16.95,16.95,145266.0,13.0106,13.0413,13.0029,13.0029,145266.0
2015-10-15 10:40:00,16.96,16.98,16.95,16.96,71291.0,13.0106,13.0259,13.0029,13.0106,71291.0
2015-10-15 10:45:00,16.96,17.02,16.95,17.02,71104.0,13.0106,13.0566,13.0029,13.0566,71104.0
2015-10-15 10:50:00,17.02,17.05,17.0,17.04,1248625.0,13.0566,13.0796,13.0413,13.0719,1248625.0
2015-10-15 10:55:00,17.04,17.08,17.03,17.07,65088.0,13.0719,13.1026,13.0643,13.0949,65088.0
2015-10-15 11:00:00,17.07,17.08,17.05,17.06,71834.0,13.0949,13.1026,13.0796,13.0873,71834.0
2015-10-15 11:05:00,17.06,17.08,17.05,17.06,85293.0,13.0873,13.1026,13.0796,13.0873,85293.0
2015-10-15 11:10:00,17.06,17.07,17.03,17.03,47407.0,13.0873,13.0949,13.0643,13.0643,47407.0
2015-10-15 11:15:00,17.03,17.04,17.01,17.02,35366.0,13.0643,13.0719,13.0489,13.0566,35366.0
2015-10-15 11:20:00,17.02,17.02,16.99,17.0,37412.0,13.0566,13.0566,13.0336,13.0413,37412.0
2015-10-15 11:25:00,16.99,17.01,16.97,16.99,155447.0,13.0336,13.0489,13.0182,13.0336,155447.0
2015-10-15 11:30:00,16.99,17.0,16.96,16.98,56521.0,13.0336,13.0413,13.0106,13.0259,56521.0
2015-10-15 11:35:00,16.98,17.0,16.96,16.96,65377.0,13.0259,13.0413,13.0106,13.0106,65377.0
2015-10-15 11:40:00,16.96,16.98,16.94,16.95,136624.0,13.0106,13.0259,12.9952,13.0029,136624.0
2015-10-15 11:45:00,16.95,16.96,16.91,16.92,103926.0,13.0029,13.0106,12.9722,12.9799,103926.0
2015-10-15 11:50:00,16.92,16.93,16.88,16.89,164843.0,12.9799,12.9876,12.9492,12.9569,164843.0
2015-10-15 11:55:00,16.89,16.9,16.86,16.87,222426.0,12.9569,12.9645,12.9339,12.9415,222426.0
2015-10-15 12:00:00,16.88,16.88,16.85,16.87,205830.0,12.9492,12.9492,12.9262,12.9415,205830.0
2015-10-15 12:05:00,16.86,16.87,16.82,16.84,230283.0,12.9339,12.9415,12.9032,12.9185,230283.0
2015-10-15 12:10:00,16.84,16.87,16.78,16.85,213140.0,12.9185,12.9415,12.8725,12.9262,213140.0
2015-10-15 12:15:00,16.86,16.87,16.84,16.86,76191.0,12.9339,12.9415,12.9185,12.9339,76191.0
2015-10-15 12:20:00,16.86,16.89,16.84,16.85,247776.0,12.9339,12.9569,12.9185,12.9262,247776.0
2015-10-15 12:25:00,16.85,16.88,16.84,16.87,101845.0,12.9262,12.9492,12.9185,12.9415,101845.0
2015-10-15 12:30:00,16.87,16.87,16.83,16.84,73299.0,12.9415,12.9415,12.9108,12.9185,73299.0
2015-10-15 12:35:00,16.84,16.85,16.81,16.85,87017.0,12.9185,12.9262,12.8955,12.9262,87017.0
2015-10-15 12:40:00,16.85,16.88,16.83,16.88,110579.0,12.9262,12.9492,12.9108,12.9492,110579.0
2015-10-15 12:45:00,16.87,16.87,16.84,16.85,94641.0,12.9415,12.9415,12.9185,12.9262,94641.0
2015-10-15 12:50:00,16.85,16.88,16.85,16.88,61431.0,12.9262,12.9492,12.9262,12.9492,61431.0
2015-10-15 12:55:00,16.88,16.89,16.87,16.89,46616.0,12.9492,12.9569,12.9415,12.9569,46616.0
2015-10-15 13:00:00,16.89,16.89,16.87,16.89,33258.0,12.9569,12.9569,12.9415,12.9569,33258.0
2015-10-15 13:05:00,16.89,16.91,16.88,16.88,138056.0,12.9569,12.9722,12.9492,12.9492,138056.0
2015-10-15 13:10:00,16.89,16.9,16.87,16.88,144032.0,12.9569,12.9645,12.9415,12.9492,144032.0
2015-10-15 13:15:00,16.88,16.91,16.87,16.88,109465.0,12.9492,12.9722,12.9415,12.9492,109465.0
2015-10-15 13:20:00,16.88,16.89,16.85,16.86,147706.0,12.9492,12.9569,12.9262,12.9339,147706.0
2015-10-15 13:25:00,16.86,16.89,16.85,16.87,154364.0,12.9339,12.9569,12.9262,12.9415,154364.0
2015-10-15 13:30:00,16.87,16.89,16.86,16.86,57348.0,12.9415,12.9569,12.9339,12.9339,57348.0
2015-10-15 13:35:00,16.86,16.9,16.85,16.88,209321.0,12.9339,12.9645,12.9262,12.9492,209321.0
2015-10-15 13:40:00,16.88,16.88,16.85,16.87,160906.0,12.9492,12.9492,12.9262,12.9415,160906.0
2015-10-15 13:45:00,16.87,16.87,16.85,16.86,41910.0,12.9415,12.9415,12.9262,12.9339,41910.0
2015-10-15 13:50:00,16.86,16.86,16.78,16.79,255379.0,12.9339,12.9339,12.8725,12.8802,255379.0
2015-10-15 13:55:00,16.8,16.82,16.77,16.78,331792.0,12.8878,12.9032,12.8648,12.8725,331792.0
2015-10-15 14:00:00,16.78,16.8,16.77,16.79,111146.0,12.8725,12.8878,12.8648,12.8802,111146.0
2015-10-15 14:05:00,16.78,16.8,16.77,16.79,175906.0,12.8725,12.8878,12.8648,12.8802,175906.0
2015-10-15 14:10:00,16.79,16.83,16.78,16.82,230945.0,12.8802,12.9108,12.8725,12.9032,230945.0
2015-10-15 14:15:00,16.82,16.82,16.79,16.81,172210.0,12.9032,12.9032,12.8802,12.8955,172210.0
2015-10-15 14:20:00,16.81,16.84,16.79,16.79,193505.0,12.8955,12.9185,12.8802,12.8802,193505.0
2015-10-15 14:25:00,16.8,16.8,16.72,16.76,259005.0,12.8878,12.8878,12.8265,12.8571,259005.0
2015-10-15 14:30:00,16.76,16.8,16.76,16.78,360258.0,12.8571,12.8878,12.8571,12.8725,360258.0
2015-10-15 14:35:00,16.78,16.8,16.76,16.8,208664.0,12.8725,12.8878,12.8571,12.8878,208664.0
2015-10-15 14:40:00,16.8,16.8,16.78,16.8,133352.0,12.8878,12.8878,12.8725,12.8878,133352.0
2015-10-15 14:45:00,16.8,16.8,16.77,16.79,158461.0,12.8878,12.8878,12.8648,12.8802,158461.0
2015-10-15 14:50:00,16.79,16.83,16.78,16.8,241633.0,12.8802,12.9108,12.8725,12.8878,241633.0
2015-10-15 14:55:00,16.8,16.82,16.78,16.82,249150.0,12.8878,12.9032,12.8725,12.9032,249150.0
2015-10-15 15:00:00,16.82,16.84,16.81,16.83,253926.0,12.9032,12.9185,12.8955,12.9108,253926.0
2015-10-15 15:05:00,16.82,16.83,16.8,16.8,170042.0,12.9032,12.9108,12.8878,12.8878,170042.0
2015-10-15 15:10:00,16.8,16.83,16.8,16.8,189857.0,12.8878,12.9108,12.8878,12.8878,189857.0
2015-10-15 15:15:00,16.8,16.81,16.79,16.79,256859.0,12.8878,12.8955,12.8802,12.8802,256859.0
2015-10-15 15:20:00,16.79,16.84,16.79,16.8,403133.0,12.8802,12.9185,12.8802,12.8878,403133.0
2015-10-15 15:25:00,16.8,16.82,16.79,16.81,160592.0,12.8878,12.9032,12.8802,12.8955,160592.0
2015-10-15 15:30:00,16.81,16.82,16.8,16.82,119610.0,12.8955,12.9032,12.8878,12.9032,119610.0
2015-10-15 15:35:00,16.81,16.82,16.8,16.81,243886.0,12.8955,12.9032,12.8878,12.8955,243886.0
2015-10-15 15:40:00,16.81,16.81,16.79,16.79,302218.0,12.8955,12.8955,12.8802,12.8802,302218.0
2015-10-15 15:45:00,16.8,16.83,16.79,16.82,280132.0,12.8878,12.9108,12.8802,12.9032,280132.0
2015-10-15 15:50:00,16.82,16.84,16.81,16.82,419987.0,12.9032,12.9185,12.8955,12.9032,419987.0
2015-10-15 15:55:00,16.82,16.85,16.82,16.85,837732.0,12.9032,12.9262,12.9032,12.9262,837732.0
2015-10-16 09:30:00,16.87,16.88,16.81,16.84,592783.0,12.9415,12.9492,12.8955,12.9185,592783.0
2015-10-16 09:35:00,16.84,16.9,16.84,16.87,234042.0,12.9185,12.9645,12.9185,12.9415,234042.0
2015-10-16 09:40:00,16.88,16.92,16.83,16.85,297253.0,12.9492,12.9799,12.9108,12.9262,297253.0
2015-10-16 09:45:00,16.84,16.86,16.79,16.84,217296.0,12.9185,12.9339,12.8802,12.9185,217296.0
2015-10-16 09:50:00,16.85,16.89,16.84,16.87,146449.0,12.9262,12.9569,12.9185,12.9415,146449.0
2015-10-16 09:55:00,16.87,16.93,16.87,16.91,105273.0,12.9415,12.9876,12.9415,12.9722,105273.0
2015-10-16 10:00:00,16.91,16.92,16.85,16.89,224404.0,12.9722,12.9799,12.9262,12.9569,224404.0
2015-10-16 10:05:00,16.89,16.9,16.86,16.87,95501.0,12.9569,12.9645,12.9339,12.9415,95501.0
2015-10-16 10:10:00,16.87,16.89,16.86,16.86,165960.0,12.9415,12.9569,12.9339,12.9339,165960.0
2015-10-16 10:15:00,16.86,16.89,16.84,16.85,69653.0,12.9339,12.9569,12.9185,12.9262,69653.0
2015-10-16 10:20:00,16.86,16.88,16.84,16.85,249556.0,12.9339,12.9492,12.9185,12.9262,249556.0
2015-10-16 10:25:00,16.86,16.92,16.85,16.89,176174.0,12.9339,12.9799,12.9262,12.9569,176174.0
2015-10-16 10:30:00,16.9,16.94,16.9,16.92,298287.0,12.9645,12.9952,12.9645,12.9799,298287.0
2015-10-16 10:35:00,16.92,16.94,16.88,16.88,445978.0,12.9799,12.9952,12.9492,12.9492,445978.0
2015-10-16 10:40:00,16.89,16.9,16.85,16.86,298123.0,12.9569,12.9645,12.9262,12.9339,298123.0
2015-10-16 10:45:00,16.86,16.88,16.84,16.85,222248.0,12.9339,12.9492,12.9185,12.9262,222248.0
2015-10-16 10:50:00,16.85,16.86,16.84,16.86,280240.0,12.9262,12.9339,12.9185,12.9339,280240.0
2015-10-16 10:55:00,16.86,16.88,16.84,16.85,123490.0,12.9339,12.9492,12.9185,12.9262,123490.0
2015-10-16 11:00:00,16.85,16.85,16.84,16.85,44196.0,12.9262,12.9262,12.9185,12.9262,44196.0
2015-10-16 11:05:00,16.85,16.91,16.85,16.89,246824.0,12.9262,12.9722,12.9262,12.9569,246824.0
2015-10-16 11:10:00,16.89,16.91,16.88,16.89,195195.0,12.9569,12.9722,12.9492,12.9569,195195.0
2015-10-16 11:15:00,16.9,16.91,16.89,16.9,182323.0,12.9645,12.9722,12.9569,12.9645,182323.0
2015-10-16 11:20:00,16.91,16.91,16.89,16.89,182426.0,12.9722,12.9722,12.9569,12.9569,182426.0
2015-10-16 11:25:00,16.9,16.91,16.89,16.9,98736.0,12.9645,12.9722,12.9569,12.9645,98736.0
2015-10-16 11:30:00,16.9,16.91,16.87,16.89,333417.0,12.9645,12.9722,12.9415,12.9569,333417.0
2015-10-16 11:35:00,16.89,16.9,16.86,16.87,216331.0,12.9569,12.9645,12.9339,12.9415,216331.0
2015-10-16 11:40:00,16.87,16.88,16.86,16.87,148381.0,12.9415,12.9492,12.9339,12.9415,148381.0
2015-10-16 11:45:00,16.86,16.88,16.83,16.84,363866.0,12.9339,12.9492,12.9108,12.9185,363866.0
2015-10-16 11:50:00,16.84,16.86,16.83,16.85,187798.0,12.9185,12.9339,12.9108,12.9262,187798.0
2015-10-16 11:55:00,16.85,16.86,16.84,16.86,118795.0,12.9262,12.9339,12.9185,12.9339,118795.0
2015-10-16 12:00:00,16.86,16.86,16.84,16.85,72256.0,12.9339,12.9339,12.9185,12.9262,72256.0
2015-10-16 12:05:00,16.85,16.86,16.84,16.85,86286.0,12.9262,12.9339,12.9185,12.9262,86286.0
2015-10-16 12:10:00,16.85,16.85,16.8,16.82,320554.0,12.9262,12.9262,12.8878,12.9032,320554.0
2015-10-16 12:15:00,16.81,16.83,16.79,16.81,217889.0,12.8955,12.9108,12.8802,12.8955,217889.0
2015-10-16 12:20:00,16.8,16.81,16.77,16.77,236678.0,12.8878,12.8955,12.8648,12.8648,236678.0
2015-10-16 12:25:00,16.78,16.8,16.77,16.77,147148.0,12.8725,12.8878,12.8648,12.8648,147148.0
2015-10-16 12:30:00,16.78,16.8,16.77,16.77,72675.0,12.8725,12.8878,12.8648,12.8648,72675.0
2015-10-16 12:35:00,16.78,16.79,16.77,16.78,89714.0,12.8725,12.8802,12.8648,12.8725,89714.0
2015-10-16 12:40:00,16.78,16.79,16.75,16.77,88466.0,12.8725,12.8802,12.8495,12.8648,88466.0
2015-10-16 12:45:00,16.76,16.78,16.75,16.78,138512.0,12.8571,12.8725,12.8495,12.8725,138512.0
2015-10-16 12:50:00,16.78,16.83,16.77,16.82,107425.0,12.8725,12.9108,12.8648,12.9032,107425.0
2015-10-16 12:55:00,16.83,16.84,16.81,16.84,79631.0,12.9108,12.9185,12.8955,12.9185,79631.0
2015-10-16 13:00:00,16.83,16.84,16.81,16.83,68028.0,12.9108,12.9185,12.8955,12.9108,68028.0
2015-10-16 13:05:00,16.84,16.84,16.81,16.83,42816.0,12.9185,12.9185,12.8955,12.9108,42816.0
2015-10-16 13:10:00,16.83,16.85,16.82,16.84,74930.0,12.9108,12.9262,12.9032,12.9185,74930.0
2015-10-16 13:15:00,16.84,16.86,16.84,16.85,92106.0,12.9185,12.9339,12.9185,12.9262,92106.0
2015-10-16 13:20:00,16.85,16.86,16.83,16.83,150356.0,12.9262,12.9339,12.9108,12.9108,150356.0
2015-10-16 13:25:00,16.83,16.84,16.83,16.84,29694.0,12.9108,12.9185,12.9108,12.9185,29694.0
2015-10-16 13:30:00,16.84,16.86,16.83,16.83,116507.0,12.9185,12.9339,12.9108,12.9108,116507.0
2015-10-16 13:35:00,16.84,16.9,16.83,16.89,87541.0,12.9185,12.9645,12.9108,12.9569,87541.0
2015-10-16 13:40:00,16.89,16.9,16.86,16.88,180719.0,12.9569,12.9645,12.9339,12.9492,180719.0
2015-10-16 13:45:00,16.87,16.87,16.86,16.87,33783.0,12.9415,12.9415,12.9339,12.9415,33783.0
2015-10-16 13:50:00,16.86,16.87,16.82,16.85,205241.0,12.9339,12.9415,12.9032,12.9262,205241.0
2015-10-16 13:55:00,16.85,16.85,16.82,16.84,62865.0,12.9262,12.9262,12.9032,12.9185,62865.0
2015-10-16 14:00:00,16.84,16.84,16.82,16.84,98951.0,12.9185,12.9185,12.9032,12.9185,98951.0
2015-10-16 14:05:00,16.82,16.84,16.82,16.83,79984.0,12.9032,12.9185,12.9032,12.9108,79984.0
2015-10-16 14:10:00,16.83,16.85,16.82,16.85,106411.0,12.9108,12.9262,12.9032,12.9262,106411.0
2015-10-16 14:15:00,16.85,16.86,16.84,16.85,56976.0,12.9262,12.9339,12.9185,12.9262,56976.0
2015-10-16 14:20:00,16.84,16.88,16.84,16.88,62716.0,12.9185,12.9492,12.9185,12.9492,62716.0
2015-10-16 14:25:00,16.88,16.89,16.85,16.86,73390.0,12.9492,12.9569,12.9262,12.9339,73390.0
2015-10-16 14:30:00,16.87,16.89,16.85,16.89,214670.0,12.9415,12.9569,12.9262,12.9569,214670.0
2015-10-16 14:35:00,16.9,16.91,16.88,16.9,247529.0,12.9645,12.9722,12.9492,12.9645,247529.0
2015-10-16 14:40:00,16.89,16.91,16.89,16.9,247688.0,12.9569,12.9722,12.9569,12.9645,247688.0
2015-10-16 14:45:00,16.91,16.91,16.9,16.91,84159.0,12.9722,12.9722,12.9645,12.9722,84159.0
2015-10-16 14:50:00,16.91,16.94,16.9,16.91,420209.0,12.9722,12.9952,12.9645,12.9722,420209.0
2015-10-16 14:55:00,16.9,16.91,16.9,16.91,122263.0,12.9645,12.9722,12.9645,12.9722,122263.0
2015-10-16 15:00:00,16.91,16.91,16.89,16.89,194490.0,12.9722,12.9722,12.9569,12.9569,194490.0
2015-10-16 15:05:00,16.89,16.9,16.88,16.9,78369.0,12.9569,12.9645,12.9492,12.9645,78369.0
2015-10-16 15:10:00,16.89,16.91,16.88,16.89,143956.0,12.9569,12.9722,12.9492,12.9569,143956.0
2015-10-16 15:15:00,16.88,16.91,16.88,16.9,257678.0,12.9492,12.9722,12.9492,12.9645,257678.0
2015-10-16 15:20:00,16.9,16.91,16.89,16.9,211794.0,12.9645,12.9722,12.9569,12.9645,211794.0
2015-10-16 15:25:00,16.9,16.91,16.89,16.89,99820.0,12.9645,12.9722,12.9569,12.9569,99820.0
2015-10-16 15:30:00,16.89,16.91,16.88,16.88,432759.0,12.9569,12.9722,12.9492,12.9492,432759.0
2015-10-16 15:35:00,16.88,16.9,16.87,16.89,166337.0,12.9492,12.9645,12.9415,12.9569,166337.0
2015-10-16 15:40:00,16.89,16.9,16.85,16.87,368308.0,12.9569,12.9645,12.9262,12.9415,368308.0
2015-10-16 15:45:00,16.88,16.9,16.88,16.89,208235.0,12.9492,12.9645,12.9492,12.9569,208235.0
2015-10-16 15:50:00,16.89,16.91,16.88,16.9,368732.0,12.9569,12.9722,12.9492,12.9645,368732.0
2015-10-16 15:55:00,16.89,16.91,16.87,16.89,793203.0,12.9569,12.9722,12.9415,12.9569,793203.0
2015-10-19 09:30:00,16.82,16.88,16.77,16.87,230475.0,12.9032,12.9492,12.8648,12.9415,230475.0
2015-10-19 09:35:00,16.87,16.87,16.79,16.81,183017.0,12.9415,12.9415,12.8802,12.8955,183017.0
2015-10-19 09:40:00,16.81,16.81,16.77,16.77,258093.0,12.8955,12.8955,12.8648,12.8648,258093.0
2015-10-19 09:45:00,16.78,16.85,16.77,16.85,96211.0,12.8725,12.9262,12.8648,12.9262,96211.0
2015-10-19 09:50:00,16.85,16.91,16.84,16.89,145983.0,12.9262,12.9722,12.9185,12.9569,145983.0
2015-10-19 09:55:00,16.9,16.95,16.89,16.95,349563.0,12.9645,13.0029,12.9569,13.0029,349563.0
2015-10-19 10:00:00,16.95,16.98,16.9,16.96,670038.0,13.0029,13.0259,12.9645,13.0106,670038.0
2015-10-19 10:05:00,16.95,16.97,16.91,16.92,691808.0,13.0029,13.0182,12.9722,12.9799,691808.0
2015-10-19 10:10:00,16.92,16.95,16.9,16.93,396809.0,12.9799,13.0029,12.9645,12.9876,396809.0
2015-10-19 10:15:00,16.93,16.98,16.93,16.96,159450.0,12.9876,13.0259,12.9876,13.0106,159450.0
2015-10-19 10:20:00,16.96,17.02,16.96,17.0,329230.0,13.0106,13.0566,13.0106,13.0413,329230.0
2015-10-19 10:25:00,17.0,17.0,16.96,16.97,147785.0,13.0413,13.0413,13.0106,13.0182,147785.0
2015-10-19 10:30:00,16.98,16.98,16.93,16.95,154661.0,13.0259,13.0259,12.9876,13.0029,154661.0
2015-10-19 10:35:00,16.95,16.95,16.91,16.91,142267.0,13.0029,13.0029,12.9722,12.9722,142267.0
2015-10-19 10:40:00,16.91,16.95,16.91,16.95,54062.0,12.9722,13.0029,12.9722,13.0029,54062.0
2015-10-19 10:45:00,16.95,16.96,16.91,16.91,121964.0,13.0029,13.0106,12.9722,12.9722,121964.0
2015-10-19 10:50:00,16.92,16.92,16.87,16.87,72633.0,12.9799,12.9799,12.9415,12.9415,72633.0
2015-10-19 10:55:00,16.88,16.9,16.87,16.9,97507.0,12.9492,12.9645,12.9415,12.9645,97507.0
2015-10-19 11:00:00,16.9,16.93,16.89,16.89,172884.0,12.9645,12.9876,12.9569,12.9569,172884.0
2015-10-19 11:05:00,16.89,16.94,16.89,16.93,114831.0,12.9569,12.9952,12.9569,12.9876,114831.0
2015-10-19 11:10:00,16.93,16.96,16.93,16.94,132811.0,12.9876,13.0106,12.9876,12.9952,132811.0
2015-10-19 11:15:00,16.94,16.96,16.9,16.91,173151.0,12.9952,13.0106,12.9645,12.9722,173151.0
2015-10-19 11:20:00,16.91,16.94,16.88,16.9,141825.0,12.9722,12.9952,12.9492,12.9645,141825.0
2015-10-19 11:25:00,16.9,16.9,16.84,16.84,136070.0,12.9645,12.9645,12.9185,12.9185,136070.0
2015-10-19 11:30:00,16.85,16.89,16.83,16.85,214558.0,12.9262,12.9569,12.9108,12.9262,214558.0
2015-10-19 11:35:00,16.86,16.88,16.84,16.88,122788.0,12.9339,12.9492,12.9185,12.9492,122788.0
2015-10-19 11:40:00,16.88,16.88,16.85,16.85,74780.0,12.9492,12.9492,12.9262,12.9262,74780.0
2015-10-19 11:45:00,16.86,16.86,16.84,16.84,51950.0,12.9339,12.9339,12.9185,12.9185,51950.0
2015-10-19 11:50:00,16.85,16.86,16.84,16.85,105307.0,12.9262,12.9339,12.9185,12.9262,105307.0
2015-10-19 11:55:00,16.85,16.88,16.83,16.84,172459.0,12.9262,12.9492,12.9108,12.9185,172459.0
2015-10-19 12:00:00,16.84,16.85,16.82,16.82,100794.0,12.9185,12.9262,12.9032,12.9032,100794.0
2015-10-19 12:05:00,16.82,16.83,16.81,16.82,49229.0,12.9032,12.9108,12.8955,12.9032,49229.0
2015-10-19 12:10:00,16.82,16.84,16.78,16.79,109039.0,12.9032,12.9185,12.8725,12.8802,109039.0
2015-10-19 12:15:00,16.79,16.8,16.77,16.79,103355.0,12.8802,12.8878,12.8648,12.8802,103355.0
2015-10-19 12:20:00,16.79,16.8,16.78,16.78,69856.0,12.8802,12.8878,12.8725,12.8725,69856.0
2015-10-19 12:25:00,16.79,16.8,16.77,16.8,33331.0,12.8802,12.8878,12.8648,12.8878,33331.0
2015-10-19 12:30:00,16.8,16.82,16.79,16.8,102900.0,12.8878,12.9032,12.8802,12.8878,102900.0
2015-10-19 12:35:00,16.8,16.81,16.77,16.79,105949.0,12.8878,12.8955,12.8648,12.8802,105949.0
2015-10-19 12:40:00,16.79,16.81,16.76,16.77,92546.0,12.8802,12.8955,12.8571,12.8648,92546.0
2015-10-19 12:45:00,16.77,16.78,16.75,16.77,75135.0,12.8648,12.8725,12.8495,12.8648,75135.0
2015-10-19 12:50:00,16.77,16.79,16.77,16.79,129875.0,12.8648,12.8802,12.8648,12.8802,129875.0
2015-10-19 12:55:00,16.79,16.82,16.78,16.82,113592.0,12.8802,12.9032,12.8725,12.9032,113592.0
2015-10-19 13:00:00,16.82,16.82,16.79,16.8,103004.0,12.9032,12.9032,12.8802,12.8878,103004.0
2015-10-19 13:05:00,16.8,16.8,16.75,16.75,92493.0,12.8878,12.8878,12.8495,12.8495,92493.0
2015-10-19 13:10:00,16.76,16.79,16.72,16.74,182546.0,12.8571,12.8802,12.8265,12.8418,182546.0
2015-10-19 13:15:00,16.74,16.76,16.72,16.73,133213.0,12.8418,12.8571,12.8265,12.8341,133213.0
2015-10-19 13:20:00,16.73,16.74,16.7,16.73,81540.0,12.8341,12.8418,12.8111,12.8341,81540.0
2015-10-19 13:25:00,16.73,16.75,16.71,16.71,94083.0,12.8341,12.8495,12.8188,12.8188,94083.0
2015-10-19 13:30:00,16.71,16.72,16.69,16.71,67474.0,12.8188,12.8265,12.8034,12.8188,67474.0
2015-10-19 13:35:00,16.71,16.72,16.69,16.72,89884.0,12.8188,12.8265,12.8034,12.8265,89884.0
2015-10-19 13:40:00,16.72,16.73,16.71,16.72,85732.0,12.8265,12.8341,12.8188,12.8265,85732.0
2015-10-19 13:45:00,16.72,16.73,16.68,16.68,153986.0,12.8265,12.8341,12.7958,12.7958,153986.0
2015-10-19 13:50:00,16.68,16.74,16.68,16.73,149383.0,12.7958,12.8418,12.7958,12.8341,149383.0
2015-10-19 13:55:00,16.73,16.74,16.71,16.72,48178.0,12.8341,12.8418,12.8188,12.8265,48178.0
2015-10-19 14:00:00,16.71,16.74,16.7,16.72,144232.0,12.8188,12.8418,12.8111,12.8265,144232.0
2015-10-19 14:05:00,16.72,16.73,16.7,16.71,87457.0,12.8265,12.8341,12.8111,12.8188,87457.0
2015-10-19 14:10:00,16.72,16.77,16.69,16.77,496829.0,12.8265,12.8648,12.8034,12.8648,496829.0
2015-10-19 14:15:00,16.77,16.8,16.76,16.78,221672.0,12.8648,12.8878,12.8571,12.8725,221672.0
2015-10-19 14:20:00,16.78,16.8,16.76,16.77,233080.0,12.8725,12.8878,12.8571,12.8648,233080.0
2015-10-19 14:25:00,16.77,16.79,16.76,16.79,65121.0,12.8648,12.8802,12.8571,12.8802,65121.0
2015-10-19 14:30:00,16.79,16.8,16.78,16.79,55483.0,12.8802,12.8878,12.8725,12.8802,55483.0
2015-10-19 14:35:00,16.8,16.84,16.79,16.84,131268.0,12.8878,12.9185,12.8802,12.9185,131268.0
2015-10-19 14:40:00,16.83,16.85,16.83,16.85,43941.0,12.9108,12.9262,12.9108,12.9262,43941.0
2015-10-19 14:45:00,16.85,16.86,16.84,16.85,104334.0,12.9262,12.9339,12.9185,12.9262,104334.0
2015-10-19 14:50:00,16.85,16.86,16.84,16.86,55792.0,12.9262,12.9339,12.9185,12.9339,55792.0
2015-10-19 14:55:00,16.85,16.87,16.84,16.86,182758.0,12.9262,12.9415,12.9185,12.9339,182758.0
2015-10-19 15:00:00,16.86,16.86,16.82,16.85,363757.0,12.9339,12.9339,12.9032,12.9262,363757.0
2015-10-19 15:05:00,16.85,16.85,16.84,16.85,94136.0,12.9262,12.9262,12.9185,12.9262,94136.0
2015-10-19 15:10:00,16.85,16.87,16.83,16.84,286921.0,12.9262,12.9415,12.9108,12.9185,286921.0
2015-10-19 15:15:00,16.84,16.87,16.84,16.86,294973.0,12.9185,12.9415,12.9185,12.9339,294973.0
2015-10-19 15:20:00,16.86,16.87,16.83,16.84,338261.0,12.9339,12.9415,12.9108,12.9185,338261.0
2015-10-19 15:25:00,16.84,16.85,16.82,16.83,138387.0,12.9185,12.9262,12.9032,12.9108,138387.0
2015-10-19 15:30:00,16.84,16.84,16.81,16.82,209590.0,12.9185,12.9185,12.8955,12.9032,209590.0
2015-10-19 15:35:00,16.83,16.85,16.81,16.83,258579.0,12.9108,12.9262,12.8955,12.9108,258579.0
2015-10-19 15:40:00,16.83,16.85,16.82,16.83,227765.0,12.9108,12.9262,12.9032,12.9108,227765.0
2015-10-19 15:45:00,16.84,16.85,16.83,16.85,324077.0,12.9185,12.9262,12.9108,12.9262,324077.0
2015-10-19 15:50:00,16.85,16.85,16.83,16.85,369098.0,12.9262,12.9262,12.9108,12.9262,369098.0
2015-10-19 15:55:00,16.84,16.85,16.82,16.83,1317768.0,12.9185,12.9262,12.9032,12.9108,1317768.0
2015-10-20 09:30:00,16.78,16.83,16.73,16.83,160392.0,12.8725,12.9108,12.8341,12.9108,160392.0
2015-10-20 09:35:00,16.83,16.88,16.78,16.82,98509.0,12.9108,12.9492,12.8725,12.9032,98509.0
2015-10-20 09:40:00,16.82,16.89,16.81,16.89,113605.0,12.9032,12.9569,12.8955,12.9569,113605.0
2015-10-20 09:45:00,16.89,16.96,16.89,16.96,324147.0,12.9569,13.0106,12.9569,13.0106,324147.0
2015-10-20 09:50:00,16.96,16.98,16.89,16.93,288303.0,13.0106,13.0259,12.9569,12.9876,288303.0
2015-10-20 09:55:00,16.93,16.97,16.9,16.9,637519.0,12.9876,13.0182,12.9645,12.9645,637519.0
2015-10-20 10:00:00,16.9,16.97,16.89,16.97,151367.0,12.9645,13.0182,12.9569,13.0182,151367.0
2015-10-20 10:05:00,16.97,17.01,16.95,16.97,247504.0,13.0182,13.0489,13.0029,13.0182,247504.0
2015-10-20 10:10:00,16.98,17.01,16.96,16.97,172921.0,13.0259,13.0489,13.0106,13.0182,172921.0
2015-10-20 10:15:00,16.96,17.0,16.96,17.0,110941.0,13.0106,13.0413,13.0106,13.0413,110941.0
2015-10-20 10:20:00,16.99,17.01,16.98,17.0,170067.0,13.0336,13.0489,13.0259,13.0413,170067.0
2015-10-20 10:25:00,17.0,17.0,16.98,16.98,178051.0,13.0413,13.0413,13.0259,13.0259,178051.0
2015-10-20 10:30:00,16.99,17.01,16.98,17.01,106573.0,13.0336,13.0489,13.0259,13.0489,106573.0
2015-10-20 10:35:00,17.01,17.01,16.98,17.0,274387.0,13.0489,13.0489,13.0259,13.0413,274387.0
2015-10-20 10:40:00,17.0,17.01,16.98,17.0,189233.0,13.0413,13.0489,13.0259,13.0413,189233.0
2015-10-20 10:45:00,17.0,17.01,16.99,17.0,213349.0,13.0413,13.0489,13.0336,13.0413,213349.0
2015-10-20 10:50:00,17.0,17.01,16.96,16.98,125657.0,13.0413,13.0489,13.0106,13.0259,125657.0
2015-10-20 10:55:00,16.98,16.98,16.97,16.98,28940.0,13.0259,13.0259,13.0182,13.0259,28940.0
2015-10-20 11:00:00,16.97,16.98,16.95,16.98,103862.0,13.0182,13.0259,13.0029,13.0259,103862.0
2015-10-20 11:05:00,16.97,16.97,16.93,16.94,93183.0,13.0182,13.0182,12.9876,12.9952,93183.0
2015-10-20 11:10:00,16.94,16.95,16.91,16.94,74925.0,12.9952,13.0029,12.9722,12.9952,74925.0
2015-10-20 11:15:00,16.94,16.95,16.91,16.91,89506.0,12.9952,13.0029,12.9722,12.9722,89506.0
2015-10-20 11:20:00,16.91,16.93,16.89,16.92,120000.0,12.9722,12.9876,12.9569,12.9799,120000.0
2015-10-20 11:25:00,16.92,16.94,16.88,16.89,131508.0,12.9799,12.9952,12.9492,12.9569,131508.0
2015-10-20 11:30:00,16.89,16.89,16.83,16.86,378325.0,12.9569,12.9569,12.9108,12.9339,378325.0
2015-10-20 11:35:00,16.85,16.87,16.83,16.84,158544.0,12.9262,12.9415,12.9108,12.9185,158544.0
2015-10-20 11:40:00,16.84,16.87,16.83,16.85,179333.0,12.9185,12.9415,12.9108,12.9262,179333.0
2015-10-20 11:45:00,16.85,16.86,16.83,16.85,78198.0,12.9262,12.9339,12.9108,12.9262,78198.0
2015-10-20 11:50:00,16.84,16.85,16.83,16.85,52319.0,12.9185,12.9262,12.9108,12.9262,52319.0
2015-10-20 11:55:00,16.84,16.85,16.83,16.84,61421.0,12.9185,12.9262,12.9108,12.9185,61421.0
2015-10-20 12:00:00,16.85,16.85,16.82,16.82,115117.0,12.9262,12.9262,12.9032,12.9032,115117.0
2015-10-20 12:05:00,16.82,16.86,16.81,16.85,161967.0,12.9032,12.9339,12.8955,12.9262,161967.0
2015-10-20 12:10:00,16.85,16.86,16.84,16.85,107358.0,12.9262,12.9339,12.9185,12.9262,107358.0
2015-10-20 12:15:00,16.85,16.85,16.81,16.82,102661.0,12.9262,12.9262,12.8955,12.9032,102661.0
2015-10-20 12:20:00,16.81,16.82,16.79,16.81,176328.0,12.8955,12.9032,12.8802,12.8955,176328.0
2015-10-20 12:25:00,16.81,16.82,16.79,16.82,110547.0,12.8955,12.9032,12.8802,12.9032,110547.0
2015-10-20 12:30:00,16.81,16.82,16.8,16.8,77683.0,12.8955,12.9032,12.8878,12.8878,77683.0
2015-10-20 12:35:00,16.81,16.81,16.79,16.8,46641.0,12.8955,12.8955,12.8802,12.8878,46641.0
2015-10-20 12:40:00,16.8,16.81,16.79,16.8,150431.0,12.8878,12.8955,12.8802,12.8878,150431.0
2015-10-20 12:45:00,16.8,16.83,16.79,16.79,62708.0,12.8878,12.9108,12.8802,12.8802,62708.0
2015-10-20 12:50:00,16.79,16.8,16.78,16.79,89004.0,12.8802,12.8878,12.8725,12.8802,89004.0
2015-10-20 12:55:00,16.79,16.79,16.75,16.78,136444.0,12.8802,12.8802,12.8495,12.8725,136444.0
2015-10-20 13:00:00,16.79,16.79,16.76,16.77,60991.0,12.8802,12.8802,12.8571,12.8648,60991.0
2015-10-20 13:05:00,16.77,16.8,16.76,16.79,97039.0,12.8648,12.8878,12.8571,12.8802,97039.0
2015-10-20 13:10:00,16.8,16.83,16.79,16.82,64707.0,12.8878,12.9108,12.8802,12.9032,64707.0
2015-10-20 13:15:00,16.82,16.84,16.82,16.82,111076.0,12.9032,12.9185,12.9032,12.9032,111076.0
2015-10-20 13:20:00,16.83,16.85,16.82,16.82,63670.0,12.9108,12.9262,12.9032,12.9032,63670.0
2015-10-20 13:25:00,16.82,16.83,16.79,16.82,74777.0,12.9032,12.9108,12.8802,12.9032,74777.0
2015-10-20 13:30:00,16.82,16.82,16.78,16.8,117453.0,12.9032,12.9032,12.8725,12.8878,117453.0
2015-10-20 13:35:00,16.79,16.8,16.78,16.8,63909.0,12.8802,12.8878,12.8725,12.8878,63909.0
2015-10-20 13:40:00,16.8,16.8,16.79,16.8,52535.0,12.8878,12.8878,12.8802,12.8878,52535.0
2015-10-20 13:45:00,16.8,16.81,16.79,16.81,78077.0,12.8878,12.8955,12.8802,12.8955,78077.0
2015-10-20 13:50:00,16.8,16.82,16.8,16.82,59544.0,12.8878,12.9032,12.8878,12.9032,59544.0
2015-10-20 13:55:00,16.82,16.83,16.81,16.81,66727.0,12.9032,12.9108,12.8955,12.8955,66727.0
2015-10-20 14:00:00,16.81,16.82,16.8,16.82,85175.0,12.8955,12.9032,12.8878,12.9032,85175.0
2015-10-20 14:05:00,16.81,16.82,16.81,16.81,34117.0,12.8955,12.9032,12.8955,12.8955,34117.0
2015-10-20 14:10:00,16.81,16.82,16.78,16.79,148480.0,12.8955,12.9032,12.8725,12.8802,148480.0
2015-10-20 14:15:00,16.79,16.81,16.78,16.79,64529.0,12.8802,12.8955,12.8725,12.8802,64529.0
2015-10-20 14:20:00,16.79,16.81,16.78,16.81,113102.0,12.8802,12.8955,12.8725,12.8955,113102.0
2015-10-20 14:25:00,16.81,16.83,16.8,16.82,112202.0,12.8955,12.9108,12.8878,12.9032,112202.0
2015-10-20 14:30:00,16.83,16.86,16.82,16.86,160844.0,12.9108,12.9339,12.9032,12.9339,160844.0
2015-10-20 14:35:00,16.86,16.87,16.84,16.87,202745.0,12.9339,12.9415,12.9185,12.9415,202745.0
2015-10-20 14:40:00,16.87,16.89,16.86,16.88,71651.0,12.9415,12.9569,12.9339,12.9492,71651.0
2015-10-20 14:45:00,16.87,16.88,16.87,16.88,42874.0,12.9415,12.9492,12.9415,12.9492,42874.0
2015-10-20 14:50:00,16.88,16.9,16.87,16.87,176832.0,12.9492,12.9645,12.9415,12.9415,176832.0
2015-10-20 14:55:00,16.88,16.89,16.87,16.87,115693.0,12.9492,12.9569,12.9415,12.9415,115693.0
2015-10-20 15:00:00,16.87,16.87,16.86,16.87,66452.0,12.9415,12.9415,12.9339,12.9415,66452.0
2015-10-20 15:05:00,16.87,16.87,16.86,16.87,93792.0,12.9415,12.9415,12.9339,12.9415,93792.0
2015-10-20 15:10:00,16.87,16.91,16.86,16.89,163642.0,12.9415,12.9722,12.9339,12.9569,163642.0
2015-10-20 15:15:00,16.89,16.89,16.87,16.87,90662.0,12.9569,12.9569,12.9415,12.9415,90662.0
2015-10-20 15:20:00,16.87,16.9,16.87,16.89,186999.0,12.9415,12.9645,12.9415,12.9569,186999.0
2015-10-20 15:25:00,16.89,16.91,16.89,16.89,121606.0,12.9569,12.9722,12.9569,12.9569,121606.0
2015-10-20 15:30:00,16.89,16.9,16.86,16.87,244976.0,12.9569,12.9645,12.9339,12.9415,244976.0
2015-10-20 15:35:00,16.86,16.87,16.84,16.85,429287.0,12.9339,12.9415,12.9185,12.9262,429287.0
2015-10-20 15:40:00,16.86,16.86,16.83,16.86,304695.0,12.9339,12.9339,12.9108,12.9339,304695.0
2015-10-20 15:45:00,16.86,16.87,16.84,16.84,128079.0,12.9339,12.9415,12.9185,12.9185,128079.0
2015-10-20 15:50:00,16.85,16.86,16.84,16.86,184675.0,12.9262,12.9339,12.9185,12.9339,184675.0
2015-10-20 15:55:00,16.86,16.87,16.84,16.85,501680.0,12.9339,12.9415,12.9185,12.9262,501680.0
2015-10-21 09:30:00,16.83,16.86,16.71,16.75,299187.0,12.9108,12.9339,12.8188,12.8495,299187.0
2015-10-21 09:35:00,16.74,16.8,16.74,16.78,128516.0,12.8418,12.8878,12.8418,12.8725,128516.0
2015-10-21 09:40:00,16.77,16.82,16.74,16.81,178351.0,12.8648,12.9032,12.8418,12.8955,178351.0
2015-10-21 09:45:00,16.8,16.83,16.79,16.8,278187.0,12.8878,12.9108,12.8802,12.8878,278187.0
2015-10-21 09:50:00,16.79,16.8,16.74,16.74,151513.0,12.8802,12.8878,12.8418,12.8418,151513.0
2015-10-21 09:55:00,16.74,16.81,16.74,16.81,48262.0,12.8418,12.8955,12.8418,12.8955,48262.0
2015-10-21 10:00:00,16.8,16.81,16.76,16.81,161864.0,12.8878,12.8955,12.8571,12.8955,161864.0
2015-10-21 10:05:00,16.81,16.87,16.81,16.86,134243.0,12.8955,12.9415,12.8955,12.9339,134243.0
2015-10-21 10:10:00,16.86,16.87,16.83,16.84,89149.0,12.9339,12.9415,12.9108,12.9185,89149.0
2015-10-21 10:15:00,16.84,16.87,16.8,16.87,554561.0,12.9185,12.9415,12.8878,12.9415,554561.0
2015-10-21 10:20:00,16.86,16.91,16.84,16.87,256720.0,12.9339,12.9722,12.9185,12.9415,256720.0
2015-10-21 10:25:00,16.87,16.91,16.85,16.87,215667.0,12.9415,12.9722,12.9262,12.9415,215667.0
2015-10-21 10:30:00,16.87,16.89,16.86,16.89,148674.0,12.9415,12.9569,12.9339,12.9569,148674.0
2015-10-21 10:35:00,16.88,16.91,16.86,16.87,126959.0,12.9492,12.9722,12.9339,12.9415,126959.0
2015-10-21 10:40:00,16.88,16.9,16.88,16.89,164405.0,12.9492,12.9645,12.9492,12.9569,164405.0
2015-10-21 10:45:00,16.89,16.9,16.85,16.85,59140.0,12.9569,12.9645,12.9262,12.9262,59140.0
2015-10-21 10:50:00,16.86,16.9,16.85,16.89,113162.0,12.9339,12.9645,12.9262,12.9569,113162.0
2015-10-21 10:55:00,16.89,16.91,16.88,16.89,131185.0,12.9569,12.9722,12.9492,12.9569,131185.0
2015-10-21 11:00:00,16.89,16.91,16.88,16.89,125287.0,12.9569,12.9722,12.9492,12.9569,125287.0
2015-10-21 11:05:00,16.89,16.89,16.87,16.88,50661.0,12.9569,12.9569,12.9415,12.9492,50661.0
2015-10-21 11:10:00,16.89,16.9,16.88,16.9,53933.0,12.9569,12.9645,12.9492,12.9645,53933.0
2015-10-21 11:15:00,16.9,16.91,16.9,16.91,78656.0,12.9645,12.9722,12.9645,12.9722,78656.0
2015-10-21 11:20:00,16.91,16.91,16.9,16.91,134008.0,12.9722,12.9722,12.9645,12.9722,134008.0
2015-10-21 11:25:00,16.91,16.92,16.9,16.91,68569.0,12.9722,12.9799,12.9645,12.9722,68569.0
2015-10-21 11:30:00,16.92,16.97,16.91,16.96,136131.0,12.9799,13.0182,12.9722,13.0106,136131.0
2015-10-21 11:35:00,16.97,16.97,16.94,16.95,83247.0,13.0182,13.0182,12.9952,13.0029,83247.0
2015-10-21 11:40:00,16.94,16.96,16.93,16.95,55890.0,12.9952,13.0106,12.9876,13.0029,55890.0
2015-10-21 11:45:00,16.95,16.96,16.94,16.96,76940.0,13.0029,13.0106,12.9952,13.0106,76940.0
2015-10-21 11:50:00,16.95,16.97,16.93,16.93,112802.0,13.0029,13.0182,12.9876,12.9876,112802.0
2015-10-21 11:55:00,16.93,16.96,16.92,16.95,59418.0,12.9876,13.0106,12.9799,13.0029,59418.0
2015-10-21 12:00:00,16.95,16.96,16.94,16.95,165115.0,13.0029,13.0106,12.9952,13.0029,165115.0
2015-10-21 12:05:00,16.95,16.96,16.95,16.96,78455.0,13.0029,13.0106,13.0029,13.0106,78455.0
2015-10-21 12:10:00,16.95,16.96,16.94,16.94,129712.0,13.0029,13.0106,12.9952,12.9952,129712.0
2015-10-21 12:15:00,16.95,16.95,16.93,16.93,31366.0,13.0029,13.0029,12.9876,12.9876,31366.0
2015-10-21 12:20:00,16.93,16.96,16.93,16.94,134195.0,12.9876,13.0106,12.9876,12.9952,134195.0
2015-10-21 12:25:00,16.95,16.96,16.92,16.95,107737.0,13.0029,13.0106,12.9799,13.0029,107737.0
2015-10-21 12:30:00,16.94,16.95,16.89,16.9,264960.0,12.9952,13.0029,12.9569,12.9645,264960.0
2015-10-21 12:35:00,16.9,16.91,16.89,16.9,120717.0,12.9645,12.9722,12.9569,12.9645,120717.0
2015-10-21 12:40:00,16.9,16.9,16.89,16.9,42729.0,12.9645,12.9645,12.9569,12.9645,42729.0
2015-10-21 12:45:00,16.9,16.91,16.89,16.9,186735.0,12.9645,12.9722,12.9569,12.9645,186735.0
2015-10-21 12:50:00,16.9,16.9,16.87,16.9,82410.0,12.9645,12.9645,12.9415,12.9645,82410.0
2015-10-21 12:55:00,16.9,16.9,16.88,16.89,24014.0,12.9645,12.9645,12.9492,12.9569,24014.0
2015-10-21 13:00:00,16.88,16.89,16.85,16.87,77561.0,12.9492,12.9569,12.9262,12.9415,77561.0
2015-10-21 13:05:00,16.87,16.88,16.84,16.85,99740.0,12.9415,12.9492,12.9185,12.9262,99740.0
2015-10-21 13:10:00,16.85,16.85,16.82,16.82,89784.0,12.9262,12.9262,12.9032,12.9032,89784.0
2015-10-21 13:15:00,16.83,16.83,16.76,16.77,126714.0,12.9108,12.9108,12.8571,12.8648,126714.0
2015-10-21 13:20:00,16.76,16.78,16.75,16.77,40000.0,12.8571,12.8725,12.8495,12.8648,40000.0
2015-10-21 13:25:00,16.76,16.78,16.74,16.75,72041.0,12.8571,12.8725,12.8418,12.8495,72041.0
2015-10-21 13:30:00,16.75,16.79,16.74,16.78,66857.0,12.8495,12.8802,12.8418,12.8725,66857.0
2015-10-21 13:35:00,16.77,16.78,16.73,16.74,41070.0,12.8648,12.8725,12.8341,12.8418,41070.0
2015-10-21 13:40:00,16.74,16.76,16.72,16.73,128574.0,12.8418,12.8571,12.8265,12.8341,128574.0
2015-10-21 13:45:00,16.73,16.75,16.72,16.75,35969.0,12.8341,12.8495,12.8265,12.8495,35969.0
2015-10-21 13:50:00,16.75,16.77,16.73,16.76,44558.0,12.8495,12.8648,12.8341,12.8571,44558.0
2015-10-21 13:55:00,16.76,16.77,16.73,16.74,72436.0,12.8571,12.8648,12.8341,12.8418,72436.0
2015-10-21 14:00:00,16.73,16.73,16.69,16.71,270356.0,12.8341,12.8341,12.8034,12.8188,270356.0
2015-10-21 14:05:00,16.71,16.76,16.7,16.76,74831.0,12.8188,12.8571,12.8111,12.8571,74831.0
2015-10-21 14:10:00,16.75,16.77,16.75,16.77,32451.0,12.8495,12.8648,12.8495,12.8648,32451.0
2015-10-21 14:15:00,16.76,16.77,16.74,16.76,29668.0,12.8571,12.8648,12.8418,12.8571,29668.0
2015-10-21 14:20:00,16.76,16.77,16.74,16.76,104963.0,12.8571,12.8648,12.8418,12.8571,104963.0
2015-10-21 14:25:00,16.76,16.78,16.75,16.77,76354.0,12.8571,12.8725,12.8495,12.8648,76354.0
2015-10-21 14:30:00,16.77,16.79,16.76,16.78,39768.0,12.8648,12.8802,12.8571,12.8725,39768.0
2015-10-21 14:35:00,16.77,16.81,16.76,16.8,58898.0,12.8648,12.8955,12.8571,12.8878,58898.0
2015-10-21 14:40:00,16.79,16.81,16.79,16.8,47827.0,12.8802,12.8955,12.8802,12.8878,47827.0
2015-10-21 14:45:00,16.79,16.8,16.78,16.79,30529.0,12.8802,12.8878,12.8725,12.8802,30529.0
2015-10-21 14:50:00,16.8,16.8,16.78,16.79,32564.0,12.8878,12.8878,12.8725,12.8802,32564.0
2015-10-21 14:55:00,16.79,16.79,16.76,16.78,45697.0,12.8802,12.8802,12.8571,12.8725,45697.0
2015-10-21 15:00:00,16.78,16.79,16.77,16.78,23135.0,12.8725,12.8802,12.8648,12.8725,23135.0
2015-10-21 15:05:00,16.79,16.8,16.78,16.8,30545.0,12.8802,12.8878,12.8725,12.8878,30545.0
2015-10-21 15:10:00,16.79,16.8,16.74,16.75,100306.0,12.8802,12.8878,12.8418,12.8495,100306.0
2015-10-21 15:15:00,16.74,16.75,16.72,16.73,71732.0,12.8418,12.8495,12.8265,12.8341,71732.0
2015-10-21 15:20:00,16.72,16.75,16.71,16.73,93146.0,12.8265,12.8495,12.8188,12.8341,93146.0
2015-10-21 15:25:00,16.73,16.75,16.72,16.75,64601.0,12.8341,12.8495,12.8265,12.8495,64601.0
2015-10-21 15:30:00,16.75,16.76,16.71,16.75,178823.0,12.8495,12.8571,12.8188,12.8495,178823.0
2015-10-21 15:35:00,16.75,16.76,16.72,16.74,135572.0,12.8495,12.8571,12.8265,12.8418,135572.0
2015-10-21 15:40:00,16.73,16.73,16.68,16.7,169354.0,12.8341,12.8341,12.7958,12.8111,169354.0
2015-10-21 15:45:00,16.69,16.72,16.68,16.7,195608.0,12.8034,12.8265,12.7958,12.8111,195608.0
2015-10-21 15:50:00,16.71,16.71,16.69,16.7,250040.0,12.8188,12.8188,12.8034,12.8111,250040.0
2015-10-21 15:55:00,16.7,16.71,16.69,16.7,424592.0,12.8111,12.8188,12.8034,12.8111,424592.0
2015-10-22 09:30:00,16.88,17.0,16.84,16.99,586057.0,12.9492,13.0413,12.9185,13.0336,586057.0
2015-10-22 09:35:00,17.0,17.07,16.97,17.06,1548645.0,13.0413,13.0949,13.0182,13.0873,1548645.0
2015-10-22 09:40:00,17.06,17.11,16.99,17.03,4652877.0,13.0873,13.1256,13.0336,13.0643,4652877.0
2015-10-22 09:45:00,17.03,17.05,16.88,16.89,1158066.0,13.0643,13.0796,12.9492,12.9569,1158066.0
2015-10-22 09:50:00,16.89,17.04,16.89,16.93,692636.0,12.9569,13.0719,12.9569,12.9876,692636.0
2015-10-22 09:55:00,16.94,16.97,16.87,16.94,688643.0,12.9952,13.0182,12.9415,12.9952,688643.0
2015-10-22 10:00:00,16.94,16.97,16.9,16.95,1504160.0,12.9952,13.0182,12.9645,13.0029,1504160.0
2015-10-22 10:05:00,16.95,16.97,16.87,16.88,687081.0,13.0029,13.0182,12.9415,12.9492,687081.0
2015-10-22 10:10:00,16.88,16.95,16.88,16.94,899513.0,12.9492,13.0029,12.9492,12.9952,899513.0
2015-10-22 10:15:00,16.94,16.94,16.91,16.94,699715.0,12.9952,12.9952,12.9722,12.9952,699715.0
2015-10-22 10:20:00,16.94,16.94,16.87,16.9,544044.0,12.9952,12.9952,12.9415,12.9645,544044.0
2015-10-22 10:25:00,16.89,16.9,16.82,16.83,1803971.0,12.9569,12.9645,12.9032,12.9108,1803971.0
2015-10-22 10:30:00,16.84,16.85,16.79,16.82,370519.0,12.9185,12.9262,12.8802,12.9032,370519.0
2015-10-22 10:35:00,16.82,16.87,16.82,16.85,345220.0,12.9032,12.9415,12.9032,12.9262,345220.0
2015-10-22 10:40:00,16.85,16.86,16.82,16.85,727310.0,12.9262,12.9339,12.9032,12.9262,727310.0
2015-10-22 10:45:00,16.85,16.9,16.82,16.87,295776.0,12.9262,12.9645,12.9032,12.9415,295776.0
2015-10-22 10:50:00,16.88,16.9,16.85,16.88,430345.0,12.9492,12.9645,12.9262,12.9492,430345.0
2015-10-22 10:55:00,16.88,16.94,16.86,16.94,251332.0,12.9492,12.9952,12.9339,12.9952,251332.0
2015-10-22 11:00:00,16.93,17.03,16.93,17.02,580532.0,12.9876,13.0643,12.9876,13.0566,580532.0
2015-10-22 11:05:00,17.02,17.21,17.01,17.2,689196.0,13.0566,13.2023,13.0489,13.1947,689196.0
2015-10-22 11:10:00,17.21,17.34,17.2,17.3,610283.0,13.2023,13.3021,13.1947,13.2714,610283.0
2015-10-22 11:15:00,17.31,17.52,17.31,17.51,699627.0,13.2791,13.4402,13.2791,13.4325,699627.0
2015-10-22 11:20:00,17.51,17.71,17.48,17.48,1364579.0,13.4325,13.5859,13.4095,13.4095,1364579.0
2015-10-22 11:25:00,17.48,17.58,17.43,17.56,973878.0,13.4095,13.4862,13.3711,13.4708,973878.0
2015-10-22 11:30:00,17.56,17.67,17.54,17.67,256243.0,13.4708,13.5552,13.4555,13.5552,256243.0
2015-10-22 11:35:00,17.66,17.69,17.63,17.67,659522.0,13.5476,13.5706,13.5245,13.5552,659522.0
2015-10-22 11:40:00,17.66,17.69,17.64,17.65,622936.0,13.5476,13.5706,13.5322,13.5399,622936.0
2015-10-22 11:45:00,17.66,17.66,17.42,17.43,812543.0,13.5476,13.5476,13.3634,13.3711,812543.0
2015-10-22 11:50:00,17.43,17.49,17.4,17.46,544711.0,13.3711,13.4171,13.3481,13.3941,544711.0
2015-10-22 11:55:00,17.46,17.56,17.45,17.54,189573.0,13.3941,13.4708,13.3865,13.4555,189573.0
2015-10-22 12:00:00,17.54,17.59,17.5,17.53,212294.0,13.4555,13.4939,13.4248,13.4478,212294.0
2015-10-22 12:05:00,17.53,17.54,17.5,17.53,248775.0,13.4478,13.4555,13.4248,13.4478,248775.0
2015-10-22 12:10:00,17.53,17.53,17.51,17.51,79292.0,13.4478,13.4478,13.4325,13.4325,79292.0
2015-10-22 12:15:00,17.51,17.52,17.5,17.52,157974.0,13.4325,13.4402,13.4248,13.4402,157974.0
2015-10-22 12:20:00,17.51,17.55,17.51,17.54,190244.0,13.4325,13.4632,13.4325,13.4555,190244.0
2015-10-22 12:25:00,17.55,17.55,17.52,17.54,228243.0,13.4632,13.4632,13.4402,13.4555,228243.0
2015-10-22 12:30:00,17.54,17.57,17.53,17.55,413555.0,13.4555,13.4785,13.4478,13.4632,413555.0
2015-10-22 12:35:00,17.56,17.59,17.55,17.57,235249.0,13.4708,13.4939,13.4632,13.4785,235249.0
2015-10-22 12:40:00,17.57,17.58,17.54,17.55,176890.0,13.4785,13.4862,13.4555,13.4632,176890.0
2015-10-22 12:45:00,17.55,17.59,17.55,17.59,124433.0,13.4632,13.4939,13.4632,13.4939,124433.0
2015-10-22 12:50:00,17.59,17.59,17.56,17.59,105720.0,13.4939,13.4939,13.4708,13.4939,105720.0
2015-10-22 12:55:00,17.59,17.61,17.58,17.61,76828.0,13.4939,13.5092,13.4862,13.5092,76828.0
2015-10-22 13:00:00,17.61,17.61,17.6,17.61,159110.0,13.5092,13.5092,13.5015,13.5092,159110.0
2015-10-22 13:05:00,17.61,17.64,17.58,17.59,379296.0,13.5092,13.5322,13.4862,13.4939,379296.0
2015-10-22 13:10:00,17.58,17.61,17.56,17.61,73171.0,13.4862,13.5092,13.4708,13.5092,73171.0
2015-10-22 13:15:00,17.61,17.61,17.6,17.6,71427.0,13.5092,13.5092,13.5015,13.5015,71427.0
2015-10-22 13:20:00,17.61,17.65,17.6,17.62,166433.0,13.5092,13.5399,13.5015,13.5169,166433.0
2015-10-22 13:25:00,17.62,17.62,17.58,17.6,73114.0,13.5169,13.5169,13.4862,13.5015,73114.0
2015-10-22 13:30:00,17.59,17.61,17.59,17.6,132293.0,13.4939,13.5092,13.4939,13.5015,132293.0
2015-10-22 13:35:00,17.59,17.61,17.59,17.61,72413.0,13.4939,13.5092,13.4939,13.5092,72413.0
2015-10-22 13:40:00,17.61,17.61,17.57,17.57,132398.0,13.5092,13.5092,13.4785,13.4785,132398.0
2015-10-22 13:45:00,17.57,17.59,17.57,17.57,104234.0,13.4785,13.4939,13.4785,13.4785,104234.0
2015-10-22 13:50:00,17.57,17.64,17.57,17.63,175658.0,13.4785,13.5322,13.4785,13.5245,175658.0
2015-10-22 13:55:00,17.63,17.69,17.62,17.63,275275.0,13.5245,13.5706,13.5169,13.5245,275275.0
2015-10-22 14:00:00,17.63,17.64,17.61,17.64,162218.0,13.5245,13.5322,13.5092,13.5322,162218.0
2015-10-22 14:05:00,17.64,17.66,17.63,17.65,181812.0,13.5322,13.5476,13.5245,13.5399,181812.0
2015-10-22 14:10:00,17.65,17.66,17.64,17.64,249801.0,13.5399,13.5476,13.5322,13.5322,249801.0
2015-10-22 14:15:00,17.64,17.65,17.59,17.59,173920.0,13.5322,13.5399,13.4939,13.4939,173920.0
2015-10-22 14:20:00,17.59,17.62,17.57,17.6,239950.0,13.4939,13.5169,13.4785,13.5015,239950.0
2015-10-22 14:25:00,17.59,17.61,17.58,17.58,233804.0,13.4939,13.5092,13.4862,13.4862,233804.0
2015-10-22 14:30:00,17.59,17.61,17.56,17.6,368824.0,13.4939,13.5092,13.4708,13.5015,368824.0
2015-10-22 14:35:00,17.61,17.63,17.59,17.62,671242.0,13.5092,13.5245,13.4939,13.5169,671242.0
2015-10-22 14:40:00,17.63,17.63,17.6,17.61,287670.0,13.5245,13.5245,13.5015,13.5092,287670.0
2015-10-22 14:45:00,17.61,17.62,17.6,17.61,323557.0,13.5092,13.5169,13.5015,13.5092,323557.0
2015-10-22 14:50:00,17.61,17.63,17.6,17.61,450104.0,13.5092,13.5245,13.5015,13.5092,450104.0
2015-10-22 14:55:00,17.6,17.61,17.59,17.6,233624.0,13.5015,13.5092,13.4939,13.5015,233624.0
2015-10-22 15:00:00,17.6,17.6,17.56,17.58,346922.0,13.5015,13.5015,13.4708,13.4862,346922.0
2015-10-22 15:05:00,17.58,17.6,17.58,17.58,242081.0,13.4862,13.5015,13.4862,13.4862,242081.0
2015-10-22 15:10:00,17.59,17.61,17.58,17.6,213868.0,13.4939,13.5092,13.4862,13.5015,213868.0
2015-10-22 15:15:00,17.6,17.63,17.59,17.6,452247.0,13.5015,13.5245,13.4939,13.5015,452247.0
2015-10-22 15:20:00,17.61,17.65,17.59,17.65,396870.0,13.5092,13.5399,13.4939,13.5399,396870.0
2015-10-22 15:25:00,17.65,17.74,17.64,17.74,431192.0,13.5399,13.6089,13.5322,13.6089,431192.0
2015-10-22 15:30:00,17.74,17.74,17.63,17.65,532726.0,13.6089,13.6089,13.5245,13.5399,532726.0
2015-10-22 15:35:00,17.64,17.65,17.61,17.63,805037.0,13.5322,13.5399,13.5092,13.5245,805037.0
2015-10-22 15:40:00,17.63,17.63,17.6,17.63,470272.0,13.5245,13.5245,13.5015,13.5245,470272.0
2015-10-22 15:45:00,17.63,17.63,17.56,17.57,1003578.0,13.5245,13.5245,13.4708,13.4785,1003578.0
2015-10-22 15:50:00,17.57,17.57,17.56,17.56,491199.0,13.4785,13.4785,13.4708,13.4708,491199.0
2015-10-22 15:55:00,17.56,17.61,17.56,17.61,844878.0,13.4708,13.5092,13.4708,13.5092,844878.0
2015-10-23 09:30:00,17.76,17.76,17.6,17.63,539040.0,13.6243,13.6243,13.5015,13.5245,539040.0
2015-10-23 09:35:00,17.61,17.62,17.39,17.52,569748.0,13.5092,13.5169,13.3404,13.4402,569748.0
2015-10-23 09:40:00,17.52,17.52,17.43,17.46,204158.0,13.4402,13.4402,13.3711,13.3941,204158.0
2015-10-23 09:45:00,17.46,17.59,17.45,17.57,200451.0,13.3941,13.4939,13.3865,13.4785,200451.0
2015-10-23 09:50:00,17.57,17.69,17.57,17.67,250874.0,13.4785,13.5706,13.4785,13.5552,250874.0
2015-10-23 09:55:00,17.66,17.68,17.58,17.6,200856.0,13.5476,13.5629,13.4862,13.5015,200856.0
2015-10-23 10:00:00,17.6,17.65,17.59,17.64,166553.0,13.5015,13.5399,13.4939,13.5322,166553.0
2015-10-23 10:05:00,17.64,17.68,17.62,17.62,142342.0,13.5322,13.5629,13.5169,13.5169,142342.0
2015-10-23 10:10:00,17.63,17.65,17.57,17.58,394130.0,13.5245,13.5399,13.4785,13.4862,394130.0
2015-10-23 10:15:00,17.58,17.61,17.57,17.61,552042.0,13.4862,13.5092,13.4785,13.5092,552042.0
2015-10-23 10:20:00,17.6,17.62,17.56,17.56,173676.0,13.5015,13.5169,13.4708,13.4708,173676.0
2015-10-23 10:25:00,17.56,17.61,17.52,17.53,249032.0,13.4708,13.5092,13.4402,13.4478,249032.0
2015-10-23 10:30:00,17.53,17.6,17.52,17.58,181784.0,13.4478,13.5015,13.4402,13.4862,181784.0
2015-10-23 10:35:00,17.58,17.68,17.57,17.67,221837.0,13.4862,13.5629,13.4785,13.5552,221837.0
2015-10-23 10:40:00,17.66,17.74,17.64,17.71,237557.0,13.5476,13.6089,13.5322,13.5859,237557.0
2015-10-23 10:45:00,17.72,17.73,17.64,17.64,89027.0,13.5936,13.6013,13.5322,13.5322,89027.0
2015-10-23 10:50:00,17.65,17.66,17.63,17.64,78053.0,13.5399,13.5476,13.5245,13.5322,78053.0
2015-10-23 10:55:00,17.64,17.66,17.6,17.66,85631.0,13.5322,13.5476,13.5015,13.5476,85631.0
2015-10-23 11:00:00,17.66,17.69,17.64,17.64,97399.0,13.5476,13.5706,13.5322,13.5322,97399.0
2015-10-23 11:05:00,17.64,17.67,17.63,17.64,107476.0,13.5322,13.5552,13.5245,13.5322,107476.0
2015-10-23 11:10:00,17.64,17.65,17.61,17.64,82768.0,13.5322,13.5399,13.5092,13.5322,82768.0
2015-10-23 11:15:00,17.64,17.64,17.58,17.61,335327.0,13.5322,13.5322,13.4862,13.5092,335327.0
2015-10-23 11:20:00,17.6,17.63,17.59,17.61,84893.0,13.5015,13.5245,13.4939,13.5092,84893.0
2015-10-23 11:25:00,17.6,17.6,17.56,17.57,124393.0,13.5015,13.5015,13.4708,13.4785,124393.0
2015-10-23 11:30:00,17.57,17.57,17.52,17.53,94150.0,13.4785,13.4785,13.4402,13.4478,94150.0
2015-10-23 11:35:00,17.52,17.52,17.48,17.51,315856.0,13.4402,13.4402,13.4095,13.4325,315856.0
2015-10-23 11:40:00,17.5,17.54,17.5,17.53,97517.0,13.4248,13.4555,13.4248,13.4478,97517.0
2015-10-23 11:45:00,17.53,17.59,17.52,17.58,52568.0,13.4478,13.4939,13.4402,13.4862,52568.0
2015-10-23 11:50:00,17.57,17.6,17.55,17.6,50687.0,13.4785,13.5015,13.4632,13.5015,50687.0
2015-10-23 11:55:00,17.6,17.61,17.56,17.59,85807.0,13.5015,13.5092,13.4708,13.4939,85807.0
2015-10-23 12:00:00,17.59,17.6,17.56,17.59,95668.0,13.4939,13.5015,13.4708,13.4939,95668.0
2015-10-23 12:05:00,17.59,17.6,17.56,17.6,107384.0,13.4939,13.5015,13.4708,13.5015,107384.0
2015-10-23 12:10:00,17.6,17.6,17.55,17.57,44579.0,13.5015,13.5015,13.4632,13.4785,44579.0
2015-10-23 12:15:00,17.56,17.58,17.55,17.57,44722.0,13.4708,13.4862,13.4632,13.4785,44722.0
2015-10-23 12:20:00,17.58,17.59,17.56,17.56,45215.0,13.4862,13.4939,13.4708,13.4708,45215.0
2015-10-23 12:25:00,17.56,17.59,17.56,17.59,58727.0,13.4708,13.4939,13.4708,13.4939,58727.0
2015-10-23 12:30:00,17.59,17.62,17.58,17.59,96872.0,13.4939,13.5169,13.4862,13.4939,96872.0
2015-10-23 12:35:00,17.6,17.63,17.59,17.6,46352.0,13.5015,13.5245,13.4939,13.5015,46352.0
2015-10-23 12:40:00,17.61,17.63,17.59,17.62,86302.0,13.5092,13.5245,13.4939,13.5169,86302.0
2015-10-23 12:45:00,17.61,17.64,17.61,17.62,48678.0,13.5092,13.5322,13.5092,13.5169,48678.0
2015-10-23 12:50:00,17.62,17.62,17.58,17.58,53790.0,13.5169,13.5169,13.4862,13.4862,53790.0
2015-10-23 12:55:00,17.59,17.62,17.58,17.61,46557.0,13.4939,13.5169,13.4862,13.5092,46557.0
2015-10-23 13:00:00,17.6,17.61,17.55,17.56,84955.0,13.5015,13.5092,13.4632,13.4708,84955.0
2015-10-23 13:05:00,17.56,17.59,17.54,17.58,67140.0,13.4708,13.4939,13.4555,13.4862,67140.0
2015-10-23 13:10:00,17.58,17.61,17.57,17.61,32909.0,13.4862,13.5092,13.4785,13.5092,32909.0
2015-10-23 13:15:00,17.6,17.62,17.59,17.61,76363.0,13.5015,13.5169,13.4939,13.5092,76363.0
2015-10-23 13:20:00,17.61,17.64,17.6,17.62,62365.0,13.5092,13.5322,13.5015,13.5169,62365.0
2015-10-23 13:25:00,17.62,17.64,17.61,17.62,41149.0,13.5169,13.5322,13.5092,13.5169,41149.0
2015-10-23 13:30:00,17.63,17.64,17.6,17.61,112444.0,13.5245,13.5322,13.5015,13.5092,112444.0
2015-10-23 13:35:00,17.61,17.62,17.59,17.59,75451.0,13.5092,13.5169,13.4939,13.4939,75451.0
2015-10-23 13:40:00,17.59,17.61,17.57,17.6,126957.0,13.4939,13.5092,13.4785,13.5015,126957.0
2015-10-23 13:45:00,17.59,17.62,17.59,17.61,72952.0,13.4939,13.5169,13.4939,13.5092,72952.0
2015-10-23 13:50:00,17.62,17.62,17.58,17.6,66205.0,13.5169,13.5169,13.4862,13.5015,66205.0
2015-10-23 13:55:00,17.59,17.61,17.57,17.58,108990.0,13.4939,13.5092,13.4785,13.4862,108990.0
2015-10-23 14:00:00,17.58,17.6,17.55,17.59,163136.0,13.4862,13.5015,13.4632,13.4939,163136.0
2015-10-23 14:05:00,17.59,17.59,17.54,17.57,169981.0,13.4939,13.4939,13.4555,13.4785,169981.0
2015-10-23 14:10:00,17.57,17.58,17.53,17.54,143138.0,13.4785,13.4862,13.4478,13.4555,143138.0
2015-10-23 14:15:00,17.53,17.61,17.53,17.61,62258.0,13.4478,13.5092,13.4478,13.5092,62258.0
2015-10-23 14:20:00,17.6,17.61,17.58,17.6,82751.0,13.5015,13.5092,13.4862,13.5015,82751.0
2015-10-23 14:25:00,17.61,17.63,17.59,17.6,68123.0,13.5092,13.5245,13.4939,13.5015,68123.0
2015-10-23 14:30:00,17.59,17.63,17.59,17.62,95729.0,13.4939,13.5245,13.4939,13.5169,95729.0
2015-10-23 14:35:00,17.63,17.63,17.6,17.61,136070.0,13.5245,13.5245,13.5015,13.5092,136070.0
2015-10-23 14:40:00,17.62,17.64,17.59,17.63,94763.0,13.5169,13.5322,13.4939,13.5245,94763.0
2015-10-23 14:45:00,17.64,17.66,17.63,17.64,63405.0,13.5322,13.5476,13.5245,13.5322,63405.0
2015-10-23 14:50:00,17.65,17.66,17.59,17.6,184156.0,13.5399,13.5476,13.4939,13.5015,184156.0
2015-10-23 14:55:00,17.6,17.62,17.56,17.57,195949.0,13.5015,13.5169,13.4708,13.4785,195949.0
2015-10-23 15:00:00,17.56,17.59,17.56,17.57,161264.0,13.4708,13.4939,13.4708,13.4785,161264.0
2015-10-23 15:05:00,17.57,17.57,17.54,17.55,169189.0,13.4785,13.4785,13.4555,13.4632,169189.0
2015-10-23 15:10:00,17.55,17.56,17.52,17.53,251671.0,13.4632,13.4708,13.4402,13.4478,251671.0
2015-10-23 15:15:00,17.53,17.54,17.52,17.54,101734.0,13.4478,13.4555,13.4402,13.4555,101734.0
2015-10-23 15:20:00,17.54,17.54,17.49,17.49,246061.0,13.4555,13.4555,13.4171,13.4171,246061.0
2015-10-23 15:25:00,17.5,17.51,17.49,17.5,157193.0,13.4248,13.4325,13.4171,13.4248,157193.0
2015-10-23 15:30:00,17.49,17.51,17.48,17.49,498577.0,13.4171,13.4325,13.4095,13.4171,498577.0
2015-10-23 15:35:00,17.49,17.51,17.47,17.51,231882.0,13.4171,13.4325,13.4018,13.4325,231882.0
2015-10-23 15:40:00,17.5,17.57,17.5,17.53,238867.0,13.4248,13.4785,13.4248,13.4478,238867.0
2015-10-23 15:45:00,17.52,17.56,17.51,17.56,339302.0,13.4402,13.4708,13.4325,13.4708,339302.0
2015-10-23 15:50:00,17.56,17.58,17.55,17.58,283058.0,13.4708,13.4862,13.4632,13.4862,283058.0
2015-10-23 15:55:00,17.58,17.6,17.57,17.59,683868.0,13.4862,13.5015,13.4785,13.4939,683868.0
2015-10-26 09:30:00,17.53,17.55,17.33,17.39,406710.0,13.4478,13.4632,13.2944,13.3404,406710.0
2015-10-26 09:35:00,17.39,17.45,17.37,17.44,173119.0,13.3404,13.3865,13.3251,13.3788,173119.0
2015-10-26 09:40:00,17.43,17.43,17.35,17.37,138011.0,13.3711,13.3711,13.3097,13.3251,138011.0
2015-10-26 09:45:00,17.37,17.38,17.25,17.26,212759.0,13.3251,13.3328,13.233,13.2407,212759.0
2015-10-26 09:50:00,17.26,17.28,17.23,17.23,228579.0,13.2407,13.256,13.2177,13.2177,228579.0
2015-10-26 09:55:00,17.24,17.26,17.21,17.23,174621.0,13.2254,13.2407,13.2023,13.2177,174621.0
2015-10-26 10:00:00,17.23,17.26,17.21,17.22,129925.0,13.2177,13.2407,13.2023,13.21,129925.0
2015-10-26 10:05:00,17.22,17.24,17.22,17.23,84386.0,13.21,13.2254,13.21,13.2177,84386.0
2015-10-26 10:10:00,17.23,17.24,17.2,17.22,67487.0,13.2177,13.2254,13.1947,13.21,67487.0
2015-10-26 10:15:00,17.22,17.27,17.2,17.26,100921.0,13.21,13.2484,13.1947,13.2407,100921.0
2015-10-26 10:20:00,17.27,17.29,17.22,17.22,76559.0,13.2484,13.2637,13.21,13.21,76559.0
2015-10-26 10:25:00,17.22,17.27,17.22,17.24,90183.0,13.21,13.2484,13.21,13.2254,90183.0
2015-10-26 10:30:00,17.24,17.27,17.23,17.25,100838.0,13.2254,13.2484,13.2177,13.233,100838.0
2015-10-26 10:35:00,17.26,17.26,17.23,17.25,87528.0,13.2407,13.2407,13.2177,13.233,87528.0
2015-10-26 10:40:00,17.26,17.26,17.23,17.25,406653.0,13.2407,13.2407,13.2177,13.233,406653.0
2015-10-26 10:45:00,17.24,17.27,17.24,17.26,45302.0,13.2254,13.2484,13.2254,13.2407,45302.0
2015-10-26 10:50:00,17.26,17.27,17.25,17.27,54356.0,13.2407,13.2484,13.233,13.2484,54356.0
2015-10-26 10:55:00,17.27,17.27,17.24,17.24,42841.0,13.2484,13.2484,13.2254,13.2254,42841.0
2015-10-26 11:00:00,17.25,17.28,17.24,17.28,134624.0,13.233,13.256,13.2254,13.256,134624.0
2015-10-26 11:05:00,17.28,17.28,17.25,17.25,89196.0,13.256,13.256,13.233,13.233,89196.0
2015-10-26 11:10:00,17.25,17.26,17.22,17.24,129700.0,13.233,13.2407,13.21,13.2254,129700.0
2015-10-26 11:15:00,17.24,17.25,17.23,17.24,61519.0,13.2254,13.233,13.2177,13.2254,61519.0
2015-10-26 11:20:00,17.23,17.25,17.23,17.24,56950.0,13.2177,13.233,13.2177,13.2254,56950.0
2015-10-26 11:25:00,17.24,17.25,17.23,17.25,138501.0,13.2254,13.233,13.2177,13.233,138501.0
2015-10-26 11:30:00,17.25,17.3,17.24,17.29,120873.0,13.233,13.2714,13.2254,13.2637,120873.0
2015-10-26 11:35:00,17.29,17.3,17.27,17.3,84202.0,13.2637,13.2714,13.2484,13.2714,84202.0
2015-10-26 11:40:00,17.3,17.31,17.29,17.3,45935.0,13.2714,13.2791,13.2637,13.2714,45935.0
2015-10-26 11:45:00,17.31,17.32,17.28,17.29,44600.0,13.2791,13.2867,13.256,13.2637,44600.0
2015-10-26 11:50:00,17.29,17.29,17.28,17.29,27305.0,13.2637,13.2637,13.256,13.2637,27305.0
2015-10-26 11:55:00,17.29,17.29,17.27,17.28,45922.0,13.2637,13.2637,13.2484,13.256,45922.0
2015-10-26 12:00:00,17.28,17.31,17.27,17.3,84733.0,13.256,13.2791,13.2484,13.2714,84733.0
2015-10-26 12:05:00,17.3,17.32,17.28,17.3,89731.0,13.2714,13.2867,13.256,13.2714,89731.0
2015-10-26 12:10:00,17.3,17.31,17.27,17.28,67492.0,13.2714,13.2791,13.2484,13.256,67492.0
2015-10-26 12:15:00,17.28,17.28,17.25,17.26,50329.0,13.256,13.256,13.233,13.2407,50329.0
2015-10-26 12:20:00,17.26,17.29,17.25,17.29,88461.0,13.2407,13.2637,13.233,13.2637,88461.0
2015-10-26 12:25:00,17.29,17.32,17.29,17.3,86613.0,13.2637,13.2867,13.2637,13.2714,86613.0
2015-10-26 12:30:00,17.3,17.31,17.28,17.3,106725.0,13.2714,13.2791,13.256,13.2714,106725.0
2015-10-26 12:35:00,17.3,17.32,17.28,17.29,300432.0,13.2714,13.2867,13.256,13.2637,300432.0
2015-10-26 12:40:00,17.29,17.3,17.27,17.28,198123.0,13.2637,13.2714,13.2484,13.256,198123.0
2015-10-26 12:45:00,17.28,17.28,17.24,17.26,111787.0,13.256,13.256,13.2254,13.2407,111787.0
2015-10-26 12:50:00,17.26,17.27,17.24,17.25,93010.0,13.2407,13.2484,13.2254,13.233,93010.0
2015-10-26 12:55:00,17.24,17.25,17.23,17.23,143562.0,13.2254,13.233,13.2177,13.2177,143562.0
2015-10-26 13:00:00,17.23,17.27,17.23,17.27,80492.0,13.2177,13.2484,13.2177,13.2484,80492.0
2015-10-26 13:05:00,17.27,17.28,17.25,17.26,99492.0,13.2484,13.256,13.233,13.2407,99492.0
2015-10-26 13:10:00,17.26,17.26,17.24,17.26,62649.0,13.2407,13.2407,13.2254,13.2407,62649.0
2015-10-26 13:15:00,17.26,17.26,17.24,17.24,26447.0,13.2407,13.2407,13.2254,13.2254,26447.0
2015-10-26 13:20:00,17.24,17.25,17.2,17.21,78072.0,13.2254,13.233,13.1947,13.2023,78072.0
2015-10-26 13:25:00,17.21,17.25,17.2,17.23,76267.0,13.2023,13.233,13.1947,13.2177,76267.0
2015-10-26 13:30:00,17.23,17.26,17.22,17.26,118955.0,13.2177,13.2407,13.21,13.2407,118955.0
2015-10-26 13:35:00,17.26,17.26,17.22,17.24,69028.0,13.2407,13.2407,13.21,13.2254,69028.0
2015-10-26 13:40:00,17.24,17.24,17.21,17.23,91694.0,13.2254,13.2254,13.2023,13.2177,91694.0
2015-10-26 13:45:00,17.22,17.23,17.19,17.23,87934.0,13.21,13.2177,13.187,13.2177,87934.0
2015-10-26 13:50:00,17.22,17.23,17.18,17.19,76004.0,13.21,13.2177,13.1793,13.187,76004.0
2015-10-26 13:55:00,17.19,17.21,17.19,17.19,73436.0,13.187,13.2023,13.187,13.187,73436.0
2015-10-26 14:00:00,17.2,17.26,17.19,17.26,126232.0,13.1947,13.2407,13.187,13.2407,126232.0
2015-10-26 14:05:00,17.26,17.28,17.25,17.28,82580.0,13.2407,13.256,13.233,13.256,82580.0
2015-10-26 14:10:00,17.28,17.28,17.24,17.25,182203.0,13.256,13.256,13.2254,13.233,182203.0
2015-10-26 14:15:00,17.25,17.28,17.24,17.28,126244.0,13.233,13.256,13.2254,13.256,126244.0
2015-10-26 14:20:00,17.28,17.29,17.26,17.27,76191.0,13.256,13.2637,13.2407,13.2484,76191.0
2015-10-26 14:25:00,17.27,17.28,17.26,17.27,52063.0,13.2484,13.256,13.2407,13.2484,52063.0
2015-10-26 14:30:00,17.26,17.27,17.25,17.25,59115.0,13.2407,13.2484,13.233,13.233,59115.0
2015-10-26 14:35:00,17.26,17.29,17.25,17.29,89482.0,13.2407,13.2637,13.233,13.2637,89482.0
2015-10-26 14:40:00,17.29,17.3,17.25,17.26,352696.0,13.2637,13.2714,13.233,13.2407,352696.0
2015-10-26 14:45:00,17.27,17.28,17.24,17.26,201080.0,13.2484,13.256,13.2254,13.2407,201080.0
2015-10-26 14:50:00,17.25,17.3,17.24,17.29,431577.0,13.233,13.2714,13.2254,13.2637,431577.0
2015-10-26 14:55:00,17.29,17.29,17.28,17.29,31036.0,13.2637,13.2637,13.256,13.2637,31036.0
2015-10-26 15:00:00,17.29,17.29,17.26,17.26,98947.0,13.2637,13.2637,13.2407,13.2407,98947.0
2015-10-26 15:05:00,17.26,17.27,17.25,17.27,109502.0,13.2407,13.2484,13.233,13.2484,109502.0
2015-10-26 15:10:00,17.28,17.29,17.24,17.28,218155.0,13.256,13.2637,13.2254,13.256,218155.0
2015-10-26 15:15:00,17.28,17.35,17.27,17.32,587397.0,13.256,13.3097,13.2484,13.2867,587397.0
2015-10-26 15:20:00,17.32,17.32,17.27,17.29,135014.0,13.2867,13.2867,13.2484,13.2637,135014.0
2015-10-26 15:25:00,17.28,17.32,17.28,17.32,131523.0,13.256,13.2867,13.256,13.2867,131523.0
2015-10-26 15:30:00,17.32,17.32,17.29,17.3,127623.0,13.2867,13.2867,13.2637,13.2714,127623.0
2015-10-26 15:35:00,17.29,17.32,17.29,17.32,179506.0,13.2637,13.2867,13.2637,13.2867,179506.0
2015-10-26 15:40:00,17.32,17.32,17.29,17.32,261033.0,13.2867,13.2867,13.2637,13.2867,261033.0
2015-10-26 15:45:00,17.32,17.32,17.3,17.31,292188.0,13.2867,13.2867,13.2714,13.2791,292188.0
2015-10-26 15:50:00,17.31,17.31,17.3,17.31,253255.0,13.2791,13.2791,13.2714,13.2791,253255.0
2015-10-26 15:55:00,17.31,17.36,17.3,17.31,772841.0,13.2791,13.3174,13.2714,13.2791,772841.0
2015-10-27 09:30:00,17.6,17.62,16.93,17.16,728019.0,13.5015,13.5169,12.9876,13.164,728019.0
2015-10-27 09:35:00,17.15,17.24,17.0,17.21,632077.0,13.1563,13.2254,13.0413,13.2023,632077.0
2015-10-27 09:40:00,17.21,17.59,17.21,17.51,729809.0,13.2023,13.4939,13.2023,13.4325,729809.0
2015-10-27 09:45:00,17.51,17.88,17.4,17.87,684440.0,13.4325,13.7163,13.3481,13.7087,684440.0
2015-10-27 09:50:00,17.88,17.9,17.71,17.72,617421.0,13.7163,13.7317,13.5859,13.5936,617421.0
2015-10-27 09:55:00,17.72,18.04,17.71,18.0,491817.0,13.5936,13.8391,13.5859,13.8084,491817.0
2015-10-27 10:00:00,18.01,18.08,17.98,18.02,560725.0,13.8161,13.8698,13.793,13.8237,560725.0
2015-10-27 10:05:00,18.02,18.1,18.0,18.09,542200.0,13.8237,13.8851,13.8084,13.8774,542200.0
2015-10-27 10:10:00,18.09,18.09,17.92,17.98,466050.0,13.8774,13.8774,13.747,13.793,466050.0
2015-10-27 10:15:00,17.97,17.98,17.86,17.9,315931.0,13.7854,13.793,13.701,13.7317,315931.0
2015-10-27 10:20:00,17.9,17.94,17.84,17.93,131725.0,13.7317,13.7624,13.6856,13.7547,131725.0
2015-10-27 10:25:00,17.92,17.93,17.88,17.9,322218.0,13.747,13.7547,13.7163,13.7317,322218.0
2015-10-27 10:30:00,17.9,17.93,17.88,17.91,135081.0,13.7317,13.7547,13.7163,13.7393,135081.0
2015-10-27 10:35:00,17.9,17.92,17.9,17.92,85554.0,13.7317,13.747,13.7317,13.747,85554.0
2015-10-27 10:40:00,17.91,17.97,17.9,17.94,201668.0,13.7393,13.7854,13.7317,13.7624,201668.0
2015-10-27 10:45:00,17.94,18.0,17.92,18.0,117449.0,13.7624,13.8084,13.747,13.8084,117449.0
2015-10-27 10:50:00,18.0,18.02,17.92,17.93,215523.0,13.8084,13.8237,13.747,13.7547,215523.0
2015-10-27 10:55:00,17.94,18.01,17.92,18.0,112924.0,13.7624,13.8161,13.747,13.8084,112924.0
2015-10-27 11:00:00,18.0,18.07,17.97,18.05,192405.0,13.8084,13.8621,13.7854,13.8467,192405.0
2015-10-27 11:05:00,18.05,18.05,18.01,18.02,202113.0,13.8467,13.8467,13.8161,13.8237,202113.0
2015-10-27 11:10:00,18.02,18.1,18.01,18.08,263701.0,13.8237,13.8851,13.8161,13.8698,263701.0
2015-10-27 11:15:00,18.07,18.18,18.06,18.12,821738.0,13.8621,13.9465,13.8544,13.9004,821738.0
2015-10-27 11:20:00,18.12,18.12,18.02,18.04,145869.0,13.9004,13.9004,13.8237,13.8391,145869.0
2015-10-27 11:25:00,18.03,18.08,18.02,18.07,177410.0,13.8314,13.8698,13.8237,13.8621,177410.0
2015-10-27 11:30:00,18.07,18.1,18.05,18.07,543266.0,13.8621,13.8851,13.8467,13.8621,543266.0
2015-10-27 11:35:00,18.07,18.08,18.02,18.08,308131.0,13.8621,13.8698,13.8237,13.8698,308131.0
2015-10-27 11:40:00,18.08,18.1,18.07,18.09,81733.0,13.8698,13.8851,13.8621,13.8774,81733.0
2015-10-27 11:45:00,18.09,18.15,18.08,18.14,219164.0,13.8774,13.9235,13.8698,13.9158,219164.0
2015-10-27 11:50:00,18.14,18.15,18.08,18.08,117881.0,13.9158,13.9235,13.8698,13.8698,117881.0
2015-10-27 11:55:00,18.08,18.15,18.08,18.14,175042.0,13.8698,13.9235,13.8698,13.9158,175042.0
2015-10-27 12:00:00,18.14,18.17,18.13,18.16,112540.0,13.9158,13.9388,13.9081,13.9311,112540.0
2015-10-27 12:05:00,18.16,18.19,18.15,18.17,168607.0,13.9311,13.9541,13.9235,13.9388,168607.0
2015-10-27 12:10:00,18.16,18.18,18.15,18.16,123496.0,13.9311,13.9465,13.9235,13.9311,123496.0
2015-10-27 12:15:00,18.16,18.17,18.15,18.17,56927.0,13.9311,13.9388,13.9235,13.9388,56927.0
2015-10-27 12:20:00,18.16,18.17,18.11,18.13,69839.0,13.9311,13.9388,13.8928,13.9081,69839.0
2015-10-27 12:25:00,18.12,18.16,18.12,18.16,67580.0,13.9004,13.9311,13.9004,13.9311,67580.0
2015-10-27 12:30:00,18.16,18.16,18.15,18.15,27173.0,13.9311,13.9311,13.9235,13.9235,27173.0
2015-10-27 12:35:00,18.16,18.16,18.15,18.16,33906.0,13.9311,13.9311,13.9235,13.9311,33906.0
2015-10-27 12:40:00,18.16,18.23,18.15,18.21,144059.0,13.9311,13.9848,13.9235,13.9695,144059.0
2015-10-27 12:45:00,18.21,18.22,18.17,18.18,52939.0,13.9695,13.9772,13.9388,13.9465,52939.0
2015-10-27 12:50:00,18.17,18.19,18.11,18.11,53669.0,13.9388,13.9541,13.8928,13.8928,53669.0
2015-10-27 12:55:00,18.11,18.18,18.11,18.15,145416.0,13.8928,13.9465,13.8928,13.9235,145416.0
2015-10-27 13:00:00,18.15,18.16,18.12,18.14,83861.0,13.9235,13.9311,13.9004,13.9158,83861.0
2015-10-27 13:05:00,18.15,18.18,18.14,18.17,70797.0,13.9235,13.9465,13.9158,13.9388,70797.0
2015-10-27 13:10:00,18.17,18.21,18.16,18.2,168393.0,13.9388,13.9695,13.9311,13.9618,168393.0
2015-10-27 13:15:00,18.21,18.21,18.19,18.2,190677.0,13.9695,13.9695,13.9541,13.9618,190677.0
2015-10-27 13:20:00,18.2,18.23,18.2,18.23,80965.0,13.9618,13.9848,13.9618,13.9848,80965.0
2015-10-27 13:25:00,18.23,18.24,18.22,18.24,159030.0,13.9848,13.9925,13.9772,13.9925,159030.0
2015-10-27 13:30:00,18.23,18.24,18.18,18.2,267055.0,13.9848,13.9925,13.9465,13.9618,267055.0
2015-10-27 13:35:00,18.2,18.22,18.19,18.21,61812.0,13.9618,13.9772,13.9541,13.9695,61812.0
2015-10-27 13:40:00,18.22,18.22,18.21,18.21,44738.0,13.9772,13.9772,13.9695,13.9695,44738.0
2015-10-27 13:45:00,18.21,18.23,18.21,18.21,104333.0,13.9695,13.9848,13.9695,13.9695,104333.0
2015-10-27 13:50:00,18.22,18.22,18.21,18.22,50012.0,13.9772,13.9772,13.9695,13.9772,50012.0
2015-10-27 13:55:00,18.22,18.22,18.21,18.22,71562.0,13.9772,13.9772,13.9695,13.9772,71562.0
2015-10-27 14:00:00,18.22,18.25,18.21,18.25,174286.0,13.9772,14.0002,13.9695,14.0002,174286.0
2015-10-27 14:05:00,18.25,18.25,18.18,18.2,169829.0,14.0002,14.0002,13.9465,13.9618,169829.0
2015-10-27 14:10:00,18.21,18.24,18.2,18.23,111107.0,13.9695,13.9925,13.9618,13.9848,111107.0
2015-10-27 14:15:00,18.23,18.25,18.2,18.2,157277.0,13.9848,14.0002,13.9618,13.9618,157277.0
2015-10-27 14:20:00,18.21,18.24,18.2,18.22,138005.0,13.9695,13.9925,13.9618,13.9772,138005.0
2015-10-27 14:25:00,18.21,18.23,18.21,18.23,108609.0,13.9695,13.9848,13.9695,13.9848,108609.0
2015-10-27 14:30:00,18.23,18.23,18.18,18.21,326149.0,13.9848,13.9848,13.9465,13.9695,326149.0
2015-10-27 14:35:00,18.2,18.23,18.2,18.23,306260.0,13.9618,13.9848,13.9618,13.9848,306260.0
2015-10-27 14:40:00,18.23,18.24,18.21,18.22,273894.0,13.9848,13.9925,13.9695,13.9772,273894.0
2015-10-27 14:45:00,18.23,18.23,18.19,18.21,611397.0,13.9848,13.9848,13.9541,13.9695,611397.0
2015-10-27 14:50:00,18.2,18.24,18.2,18.23,210485.0,13.9618,13.9925,13.9618,13.9848,210485.0
2015-10-27 14:55:00,18.23,18.23,18.22,18.23,205385.0,13.9848,13.9848,13.9772,13.9848,205385.0
2015-10-27 15:00:00,18.23,18.3,18.22,18.3,636203.0,13.9848,14.0385,13.9772,14.0385,636203.0
2015-10-27 15:05:00,18.29,18.33,18.28,18.32,339777.0,14.0309,14.0615,14.0232,14.0539,339777.0
2015-10-27 15:10:00,18.32,18.35,18.32,18.32,319221.0,14.0539,14.0769,14.0539,14.0539,319221.0
2015-10-27 15:15:00,18.32,18.33,18.31,18.33,164842.0,14.0539,14.0615,14.0462,14.0615,164842.0
2015-10-27 15:20:00,18.32,18.33,18.29,18.29,517474.0,14.0539,14.0615,14.0309,14.0309,517474.0
2015-10-27 15:25:00,18.3,18.3,18.27,18.3,333158.0,14.0385,14.0385,14.0155,14.0385,333158.0
2015-10-27 15:30:00,18.3,18.3,18.26,18.26,393430.0,14.0385,14.0385,14.0078,14.0078,393430.0
2015-10-27 15:35:00,18.27,18.27,18.26,18.26,226047.0,14.0155,14.0155,14.0078,14.0078,226047.0
2015-10-27 15:40:00,18.26,18.27,18.25,18.26,673582.0,14.0078,14.0155,14.0002,14.0078,673582.0
2015-10-27 15:45:00,18.27,18.27,18.26,18.26,507127.0,14.0155,14.0155,14.0078,14.0078,507127.0
2015-10-27 15:50:00,18.26,18.27,18.21,18.26,1164042.0,14.0078,14.0155,13.9695,14.0078,1164042.0
2015-10-27 15:55:00,18.25,18.28,18.23,18.26,1061278.0,14.0002,14.0232,13.9848,14.0078,1061278.0
2015-10-28 09:30:00,18.25,18.3,18.2,18.3,265622.0,14.0002,14.0385,13.9618,14.0385,265622.0
2015-10-28 09:35:00,18.3,18.46,18.28,18.38,329904.0,14.0385,14.1613,14.0232,14.0999,329904.0
2015-10-28 09:40:00,18.38,18.44,18.34,18.38,459095.0,14.0999,14.1459,14.0692,14.0999,459095.0
2015-10-28 09:45:00,18.38,18.4,18.22,18.22,273756.0,14.0999,14.1152,13.9772,13.9772,273756.0
2015-10-28 09:50:00,18.23,18.27,18.21,18.21,119316.0,13.9848,14.0155,13.9695,13.9695,119316.0
2015-10-28 09:55:00,18.21,18.29,18.21,18.28,187752.0,13.9695,14.0309,13.9695,14.0232,187752.0
2015-10-28 10:00:00,18.28,18.33,18.25,18.3,257194.0,14.0232,14.0615,14.0002,14.0385,257194.0
2015-10-28 10:05:00,18.3,18.35,18.3,18.32,55569.0,14.0385,14.0769,14.0385,14.0539,55569.0
2015-10-28 10:10:00,18.32,18.33,18.28,18.29,85118.0,14.0539,14.0615,14.0232,14.0309,85118.0
2015-10-28 10:15:00,18.3,18.43,18.3,18.35,233935.0,14.0385,14.1382,14.0385,14.0769,233935.0
2015-10-28 10:20:00,18.35,18.43,18.34,18.39,153885.0,14.0769,14.1382,14.0692,14.1076,153885.0
2015-10-28 10:25:00,18.39,18.44,18.37,18.43,151149.0,14.1076,14.1459,14.0922,14.1382,151149.0
2015-10-28 10:30:00,18.43,18.49,18.42,18.45,193474.0,14.1382,14.1843,14.1306,14.1536,193474.0
2015-10-28 10:35:00,18.45,18.54,18.45,18.52,178990.0,14.1536,14.2226,14.1536,14.2073,178990.0
2015-10-28 10:40:00,18.52,18.55,18.49,18.53,142315.0,14.2073,14.2303,14.1843,14.215,142315.0
2015-10-28 10:45:00,18.54,18.55,18.46,18.52,216892.0,14.2226,14.2303,14.1613,14.2073,216892.0
2015-10-28 10:50:00,18.52,18.57,18.51,18.57,298231.0,14.2073,14.2456,14.1996,14.2456,298231.0
2015-10-28 10:55:00,18.57,18.61,18.56,18.61,199853.0,14.2456,14.2763,14.238,14.2763,199853.0
2015-10-28 11:00:00,18.6,18.67,18.59,18.61,317597.0,14.2687,14.3224,14.261,14.2763,317597.0
2015-10-28 11:05:00,18.61,18.62,18.48,18.49,173670.0,14.2763,14.284,14.1766,14.1843,173670.0
2015-10-28 11:10:00,18.48,18.51,18.48,18.51,85678.0,14.1766,14.1996,14.1766,14.1996,85678.0
2015-10-28 11:15:00,18.5,18.54,18.49,18.54,174722.0,14.1919,14.2226,14.1843,14.2226,174722.0
2015-10-28 11:20:00,18.54,18.55,18.52,18.54,86655.0,14.2226,14.2303,14.2073,14.2226,86655.0
2015-10-28 11:25:00,18.54,18.64,18.53,18.63,175721.0,14.2226,14.2993,14.215,14.2917,175721.0
2015-10-28 11:30:00,18.63,18.65,18.59,18.62,169750.0,14.2917,14.307,14.261,14.284,169750.0
2015-10-28 11:35:00,18.62,18.62,18.55,18.56,105861.0,14.284,14.284,14.2303,14.238,105861.0
2015-10-28 11:40:00,18.56,18.57,18.54,18.54,43530.0,14.238,14.2456,14.2226,14.2226,43530.0
2015-10-28 11:45:00,18.54,18.58,18.54,18.58,87374.0,14.2226,14.2533,14.2226,14.2533,87374.0
2015-10-28 11:50:00,18.58,18.6,18.56,18.57,148001.0,14.2533,14.2687,14.238,14.2456,148001.0
2015-10-28 11:55:00,18.57,18.58,18.52,18.54,205668.0,14.2456,14.2533,14.2073,14.2226,205668.0
2015-10-28 12:00:00,18.54,18.56,18.52,18.54,95811.0,14.2226,14.238,14.2073,14.2226,95811.0
2015-10-28 12:05:00,18.54,18.54,18.47,18.51,102871.0,14.2226,14.2226,14.1689,14.1996,102871.0
2015-10-28 12:10:00,18.51,18.56,18.5,18.55,269776.0,14.1996,14.238,14.1919,14.2303,269776.0
2015-10-28 12:15:00,18.55,18.57,18.53,18.55,91993.0,14.2303,14.2456,14.215,14.2303,91993.0
2015-10-28 12:20:00,18.55,18.57,18.51,18.53,119110.0,14.2303,14.2456,14.1996,14.215,119110.0
2015-10-28 12:25:00,18.53,18.57,18.52,18.55,77096.0,14.215,14.2456,14.2073,14.2303,77096.0
2015-10-28 12:30:00,18.55,18.56,18.55,18.55,76066.0,14.2303,14.238,14.2303,14.2303,76066.0
2015-10-28 12:35:00,18.55,18.56,18.54,18.54,47038.0,14.2303,14.238,14.2226,14.2226,47038.0
2015-10-28 12:40:00,18.55,18.55,18.54,18.54,51844.0,14.2303,14.2303,14.2226,14.2226,51844.0
2015-10-28 12:45:00,18.54,18.6,18.54,18.6,103236.0,14.2226,14.2687,14.2226,14.2687,103236.0
2015-10-28 12:50:00,18.59,18.64,18.59,18.61,110707.0,14.261,14.2993,14.261,14.2763,110707.0
2015-10-28 12:55:00,18.61,18.62,18.61,18.62,84101.0,14.2763,14.284,14.2763,14.284,84101.0
2015-10-28 13:00:00,18.62,18.68,18.61,18.68,219479.0,14.284,14.33,14.2763,14.33,219479.0
2015-10-28 13:05:00,18.68,18.7,18.67,18.69,372800.0,14.33,14.3454,14.3224,14.3377,372800.0
2015-10-28 13:10:00,18.7,18.75,18.69,18.74,247319.0,14.3454,14.3837,14.3377,14.3761,247319.0
2015-10-28 13:15:00,18.75,18.77,18.74,18.75,190947.0,14.3837,14.3991,14.3761,14.3837,190947.0
2015-10-28 13:20:00,18.76,18.77,18.74,18.76,195359.0,14.3914,14.3991,14.3761,14.3914,195359.0
2015-10-28 13:25:00,18.77,18.78,18.76,18.78,180001.0,14.3991,14.4067,14.3914,14.4067,180001.0
2015-10-28 13:30:00,18.77,18.78,18.76,18.77,135363.0,14.3991,14.4067,14.3914,14.3991,135363.0
2015-10-28 13:35:00,18.77,18.81,18.69,18.73,389838.0,14.3991,14.4298,14.3377,14.3684,389838.0
2015-10-28 13:40:00,18.73,18.76,18.69,18.75,140002.0,14.3684,14.3914,14.3377,14.3837,140002.0
2015-10-28 13:45:00,18.76,18.77,18.68,18.7,145722.0,14.3914,14.3991,14.33,14.3454,145722.0
2015-10-28 13:50:00,18.69,18.72,18.66,18.7,126665.0,14.3377,14.3607,14.3147,14.3454,126665.0
2015-10-28 13:55:00,18.69,18.75,18.69,18.71,142610.0,14.3377,14.3837,14.3377,14.353,142610.0
2015-10-28 14:00:00,18.71,18.72,18.52,18.57,365104.0,14.353,14.3607,14.2073,14.2456,365104.0
2015-10-28 14:05:00,18.57,18.65,18.54,18.64,142839.0,14.2456,14.307,14.2226,14.2993,142839.0
2015-10-28 14:10:00,18.65,18.66,18.5,18.55,252627.0,14.307,14.3147,14.1919,14.2303,252627.0
2015-10-28 14:15:00,18.55,18.56,18.46,18.52,409961.0,14.2303,14.238,14.1613,14.2073,409961.0
2015-10-28 14:20:00,18.51,18.58,18.48,18.57,144879.0,14.1996,14.2533,14.1766,14.2456,144879.0
2015-10-28 14:25:00,18.56,18.6,18.55,18.6,344212.0,14.238,14.2687,14.2303,14.2687,344212.0
2015-10-28 14:30:00,18.6,18.61,18.5,18.55,278986.0,14.2687,14.2763,14.1919,14.2303,278986.0
2015-10-28 14:35:00,18.55,18.6,18.53,18.56,152487.0,14.2303,14.2687,14.215,14.238,152487.0
2015-10-28 14:40:00,18.56,18.6,18.55,18.57,108985.0,14.238,14.2687,14.2303,14.2456,108985.0
2015-10-28 14:45:00,18.57,18.64,18.56,18.62,120357.0,14.2456,14.2993,14.238,14.284,120357.0
2015-10-28 14:50:00,18.62,18.65,18.59,18.62,84075.0,14.284,14.307,14.261,14.284,84075.0
2015-10-28 14:55:00,18.61,18.61,18.57,18.61,95368.0,14.2763,14.2763,14.2456,14.2763,95368.0
2015-10-28 15:00:00,18.61,18.66,18.59,18.66,118364.0,14.2763,14.3147,14.261,14.3147,118364.0
2015-10-28 15:05:00,18.65,18.71,18.65,18.68,164347.0,14.307,14.353,14.307,14.33,164347.0
2015-10-28 15:10:00,18.68,18.72,18.67,18.71,136978.0,14.33,14.3607,14.3224,14.353,136978.0
2015-10-28 15:15:00,18.71,18.73,18.68,18.69,133965.0,14.353,14.3684,14.33,14.3377,133965.0
2015-10-28 15:20:00,18.69,18.69,18.63,18.64,237242.0,14.3377,14.3377,14.2917,14.2993,237242.0
2015-10-28 15:25:00,18.64,18.7,18.63,18.7,89131.0,14.2993,14.3454,14.2917,14.3454,89131.0
2015-10-28 15:30:00,18.7,18.75,18.69,18.71,296413.0,14.3454,14.3837,14.3377,14.353,296413.0
2015-10-28 15:35:00,18.7,18.77,18.7,18.76,151066.0,14.3454,14.3991,14.3454,14.3914,151066.0
2015-10-28 15:40:00,18.77,18.77,18.75,18.76,205028.0,14.3991,14.3991,14.3837,14.3914,205028.0
2015-10-28 15:45:00,18.76,18.79,18.75,18.78,340903.0,14.3914,14.4144,14.3837,14.4067,340903.0
2015-10-28 15:50:00,18.78,18.8,18.76,18.8,390185.0,14.4067,14.4221,14.3914,14.4221,390185.0
2015-10-28 15:55:00,18.8,18.82,18.79,18.82,554075.0,14.4221,14.4374,14.4144,14.4374,554075.0
2015-10-29 09:30:00,18.77,18.94,18.75,18.93,305617.0,14.3991,14.5295,14.3837,14.5218,305617.0
2015-10-29 09:35:00,18.93,19.0,18.87,18.89,270907.0,14.5218,14.5755,14.4758,14.4911,270907.0
2015-10-29 09:40:00,18.9,18.91,18.84,18.85,187646.0,14.4988,14.5065,14.4528,14.4604,187646.0
2015-10-29 09:45:00,18.85,18.88,18.84,18.88,85140.0,14.4604,14.4835,14.4528,14.4835,85140.0
2015-10-29 09:50:00,18.87,18.9,18.82,18.82,259282.0,14.4758,14.4988,14.4374,14.4374,259282.0
2015-10-29 09:55:00,18.82,18.82,18.69,18.71,338376.0,14.4374,14.4374,14.3377,14.353,338376.0
2015-10-29 10:00:00,18.72,18.82,18.71,18.81,250819.0,14.3607,14.4374,14.353,14.4298,250819.0
2015-10-29 10:05:00,18.82,18.86,18.81,18.84,116500.0,14.4374,14.4681,14.4298,14.4528,116500.0
2015-10-29 10:10:00,18.83,18.84,18.8,18.81,191390.0,14.4451,14.4528,14.4221,14.4298,191390.0
2015-10-29 10:15:00,18.8,18.82,18.76,18.78,182045.0,14.4221,14.4374,14.3914,14.4067,182045.0
2015-10-29 10:20:00,18.78,18.79,18.76,18.76,79634.0,14.4067,14.4144,14.3914,14.3914,79634.0
2015-10-29 10:25:00,18.76,18.8,18.74,18.77,183402.0,14.3914,14.4221,14.3761,14.3991,183402.0
2015-10-29 10:30:00,18.76,18.8,18.76,18.8,99859.0,14.3914,14.4221,14.3914,14.4221,99859.0
2015-10-29 10:35:00,18.8,18.8,18.76,18.77,102516.0,14.4221,14.4221,14.3914,14.3991,102516.0
2015-10-29 10:40:00,18.76,18.82,18.76,18.81,81043.0,14.3914,14.4374,14.3914,14.4298,81043.0
2015-10-29 10:45:00,18.81,18.81,18.76,18.76,139227.0,14.4298,14.4298,14.3914,14.3914,139227.0
2015-10-29 10:50:00,18.76,18.79,18.75,18.78,117616.0,14.3914,14.4144,14.3837,14.4067,117616.0
2015-10-29 10:55:00,18.78,18.79,18.75,18.76,101203.0,14.4067,14.4144,14.3837,14.3914,101203.0
2015-10-29 11:00:00,18.75,18.79,18.75,18.77,272983.0,14.3837,14.4144,14.3837,14.3991,272983.0
2015-10-29 11:05:00,18.77,18.77,18.75,18.77,70122.0,14.3991,14.3991,14.3837,14.3991,70122.0
2015-10-29 11:10:00,18.77,18.77,18.73,18.73,183336.0,14.3991,14.3991,14.3684,14.3684,183336.0
2015-10-29 11:15:00,18.73,18.74,18.73,18.73,71014.0,14.3684,14.3761,14.3684,14.3684,71014.0
2015-10-29 11:20:00,18.73,18.76,18.72,18.75,227589.0,14.3684,14.3914,14.3607,14.3837,227589.0
2015-10-29 11:25:00,18.75,18.83,18.74,18.81,105430.0,14.3837,14.4451,14.3761,14.4298,105430.0
2015-10-29 11:30:00,18.81,18.83,18.78,18.82,134824.0,14.4298,14.4451,14.4067,14.4374,134824.0
2015-10-29 11:35:00,18.82,18.86,18.81,18.86,120782.0,14.4374,14.4681,14.4298,14.4681,120782.0
2015-10-29 11:40:00,18.86,18.86,18.85,18.86,141069.0,14.4681,14.4681,14.4604,14.4681,141069.0
2015-10-29 11:45:00,18.86,18.87,18.85,18.85,79290.0,14.4681,14.4758,14.4604,14.4604,79290.0
2015-10-29 11:50:00,18.85,18.87,18.85,18.85,93844.0,14.4604,14.4758,14.4604,14.4604,93844.0
2015-10-29 11:55:00,18.85,18.86,18.83,18.86,56906.0,14.4604,14.4681,14.4451,14.4681,56906.0
2015-10-29 12:00:00,18.86,18.88,18.85,18.88,145258.0,14.4681,14.4835,14.4604,14.4835,145258.0
2015-10-29 12:05:00,18.88,18.88,18.84,18.88,126769.0,14.4835,14.4835,14.4528,14.4835,126769.0
2015-10-29 12:10:00,18.88,18.9,18.87,18.89,61739.0,14.4835,14.4988,14.4758,14.4911,61739.0
2015-10-29 12:15:00,18.9,18.92,18.89,18.91,60066.0,14.4988,14.5141,14.4911,14.5065,60066.0
2015-10-29 12:20:00,18.92,18.93,18.9,18.9,135631.0,14.5141,14.5218,14.4988,14.4988,135631.0
2015-10-29 12:25:00,18.9,18.96,18.9,18.95,144309.0,14.4988,14.5448,14.4988,14.5372,144309.0
2015-10-29 12:30:00,18.95,18.96,18.95,18.95,57620.0,14.5372,14.5448,14.5372,14.5372,57620.0
2015-10-29 12:35:00,18.95,18.97,18.95,18.97,93983.0,14.5372,14.5525,14.5372,14.5525,93983.0
2015-10-29 12:40:00,18.96,18.97,18.86,18.87,161029.0,14.5448,14.5525,14.4681,14.4758,161029.0
2015-10-29 12:45:00,18.86,18.89,18.86,18.88,454297.0,14.4681,14.4911,14.4681,14.4835,454297.0
2015-10-29 12:50:00,18.88,18.89,18.86,18.87,157938.0,14.4835,14.4911,14.4681,14.4758,157938.0
2015-10-29 12:55:00,18.88,18.89,18.87,18.88,328263.0,14.4835,14.4911,14.4758,14.4835,328263.0
2015-10-29 13:00:00,18.87,18.89,18.85,18.89,279835.0,14.4758,14.4911,14.4604,14.4911,279835.0
2015-10-29 13:05:00,18.89,18.91,18.87,18.87,233046.0,14.4911,14.5065,14.4758,14.4758,233046.0
2015-10-29 13:10:00,18.87,18.88,18.84,18.85,261372.0,14.4758,14.4835,14.4528,14.4604,261372.0
2015-10-29 13:15:00,18.85,18.87,18.84,18.86,62294.0,14.4604,14.4758,14.4528,14.4681,62294.0
2015-10-29 13:20:00,18.87,18.92,18.86,18.89,153704.0,14.4758,14.5141,14.4681,14.4911,153704.0
2015-10-29 13:25:00,18.89,18.9,18.86,18.86,58288.0,14.4911,14.4988,14.4681,14.4681,58288.0
2015-10-29 13:30:00,18.86,18.89,18.86,18.87,94480.0,14.4681,14.4911,14.4681,14.4758,94480.0
2015-10-29 13:35:00,18.87,18.88,18.84,18.86,95360.0,14.4758,14.4835,14.4528,14.4681,95360.0
2015-10-29 13:40:00,18.87,18.88,18.85,18.85,84005.0,14.4758,14.4835,14.4604,14.4604,84005.0
2015-10-29 13:45:00,18.85,18.87,18.84,18.85,109079.0,14.4604,14.4758,14.4528,14.4604,109079.0
2015-10-29 13:50:00,18.85,18.88,18.84,18.87,92972.0,14.4604,14.4835,14.4528,14.4758,92972.0
2015-10-29 13:55:00,18.88,18.88,18.86,18.86,90026.0,14.4835,14.4835,14.4681,14.4681,90026.0
2015-10-29 14:00:00,18.86,18.88,18.85,18.88,125116.0,14.4681,14.4835,14.4604,14.4835,125116.0
2015-10-29 14:05:00,18.88,18.89,18.87,18.88,164181.0,14.4835,14.4911,14.4758,14.4835,164181.0
2015-10-29 14:10:00,18.88,18.9,18.85,18.88,166471.0,14.4835,14.4988,14.4604,14.4835,166471.0
2015-10-29 14:15:00,18.89,18.91,18.88,18.89,107983.0,14.4911,14.5065,14.4835,14.4911,107983.0
2015-10-29 14:20:00,18.89,18.92,18.88,18.91,280176.0,14.4911,14.5141,14.4835,14.5065,280176.0
2015-10-29 14:25:00,18.91,18.92,18.9,18.9,167349.0,14.5065,14.5141,14.4988,14.4988,167349.0
2015-10-29 14:30:00,18.9,18.91,18.88,18.88,125299.0,14.4988,14.5065,14.4835,14.4835,125299.0
2015-10-29 14:35:00,18.89,18.9,18.88,18.89,126283.0,14.4911,14.4988,14.4835,14.4911,126283.0
2015-10-29 14:40:00,18.9,18.91,18.87,18.87,163574.0,14.4988,14.5065,14.4758,14.4758,163574.0
2015-10-29 14:45:00,18.87,18.87,18.84,18.85,94687.0,14.4758,14.4758,14.4528,14.4604,94687.0
2015-10-29 14:50:00,18.84,18.87,18.84,18.87,187628.0,14.4528,14.4758,14.4528,14.4758,187628.0
2015-10-29 14:55:00,18.87,18.87,18.84,18.84,196452.0,14.4758,14.4758,14.4528,14.4528,196452.0
2015-10-29 15:00:00,18.84,18.85,18.79,18.79,139975.0,14.4528,14.4604,14.4144,14.4144,139975.0
2015-10-29 15:05:00,18.79,18.82,18.79,18.82,73923.0,14.4144,14.4374,14.4144,14.4374,73923.0
2015-10-29 15:10:00,18.82,18.84,18.81,18.82,325610.0,14.4374,14.4528,14.4298,14.4374,325610.0
2015-10-29 15:15:00,18.82,18.85,18.82,18.84,413398.0,14.4374,14.4604,14.4374,14.4528,413398.0
2015-10-29 15:20:00,18.85,18.85,18.83,18.85,274058.0,14.4604,14.4604,14.4451,14.4604,274058.0
2015-10-29 15:25:00,18.84,18.87,18.83,18.86,192455.0,14.4528,14.4758,14.4451,14.4681,192455.0
2015-10-29 15:30:00,18.87,18.89,18.86,18.89,283400.0,14.4758,14.4911,14.4681,14.4911,283400.0
2015-10-29 15:35:00,18.88,18.89,18.86,18.87,525936.0,14.4835,14.4911,14.4681,14.4758,525936.0
2015-10-29 15:40:00,18.87,18.88,18.84,18.84,382701.0,14.4758,14.4835,14.4528,14.4528,382701.0
2015-10-29 15:45:00,18.84,18.84,18.82,18.83,402265.0,14.4528,14.4528,14.4374,14.4451,402265.0
2015-10-29 15:50:00,18.83,18.86,18.83,18.85,822435.0,14.4451,14.4681,14.4451,14.4604,822435.0
2015-10-29 15:55:00,18.85,18.85,18.83,18.85,433685.0,14.4604,14.4604,14.4451,14.4604,433685.0
2015-10-30 09:30:00,18.94,18.95,18.85,18.89,273341.0,14.5295,14.5372,14.4604,14.4911,273341.0
2015-10-30 09:35:00,18.88,18.91,18.83,18.83,82282.0,14.4835,14.5065,14.4451,14.4451,82282.0
2015-10-30 09:40:00,18.83,18.83,18.72,18.75,171883.0,14.4451,14.4451,14.3607,14.3837,171883.0
2015-10-30 09:45:00,18.76,18.78,18.74,18.77,161308.0,14.3914,14.4067,14.3761,14.3991,161308.0
2015-10-30 09:50:00,18.78,18.78,18.7,18.73,123851.0,14.4067,14.4067,14.3454,14.3684,123851.0
2015-10-30 09:55:00,18.73,18.76,18.72,18.74,110540.0,14.3684,14.3914,14.3607,14.3761,110540.0
2015-10-30 10:00:00,18.74,18.77,18.73,18.75,301764.0,14.3761,14.3991,14.3684,14.3837,301764.0
2015-10-30 10:05:00,18.75,18.76,18.72,18.75,166011.0,14.3837,14.3914,14.3607,14.3837,166011.0
2015-10-30 10:10:00,18.75,18.77,18.73,18.74,155313.0,14.3837,14.3991,14.3684,14.3761,155313.0
2015-10-30 10:15:00,18.74,18.75,18.71,18.74,86559.0,14.3761,14.3837,14.353,14.3761,86559.0
2015-10-30 10:20:00,18.75,18.75,18.72,18.72,66915.0,14.3837,14.3837,14.3607,14.3607,66915.0
2015-10-30 10:25:00,18.72,18.75,18.69,18.75,143818.0,14.3607,14.3837,14.3377,14.3837,143818.0
2015-10-30 10:30:00,18.74,18.78,18.74,18.77,47660.0,14.3761,14.4067,14.3761,14.3991,47660.0
2015-10-30 10:35:00,18.76,18.77,18.75,18.75,55200.0,14.3914,14.3991,14.3837,14.3837,55200.0
2015-10-30 10:40:00,18.75,18.77,18.74,18.76,156908.0,14.3837,14.3991,14.3761,14.3914,156908.0
2015-10-30 10:45:00,18.77,18.78,18.74,18.76,96542.0,14.3991,14.4067,14.3761,14.3914,96542.0
2015-10-30 10:50:00,18.76,18.8,18.74,18.78,550472.0,14.3914,14.4221,14.3761,14.4067,550472.0
2015-10-30 10:55:00,18.78,18.79,18.74,18.76,106487.0,14.4067,14.4144,14.3761,14.3914,106487.0
2015-10-30 11:00:00,18.76,18.77,18.74,18.75,140135.0,14.3914,14.3991,14.3761,14.3837,140135.0
2015-10-30 11:05:00,18.76,18.77,18.75,18.77,52504.0,14.3914,14.3991,14.3837,14.3991,52504.0
2015-10-30 11:10:00,18.77,18.77,18.71,18.72,97346.0,14.3991,14.3991,14.353,14.3607,97346.0
2015-10-30 11:15:00,18.71,18.72,18.67,18.67,105373.0,14.353,14.3607,14.3224,14.3224,105373.0
2015-10-30 11:20:00,18.67,18.69,18.67,18.68,135143.0,14.3224,14.3377,14.3224,14.33,135143.0
2015-10-30 11:25:00,18.68,18.68,18.65,18.66,91898.0,14.33,14.33,14.307,14.3147,91898.0
2015-10-30 11:30:00,18.66,18.7,18.65,18.68,185187.0,14.3147,14.3454,14.307,14.33,185187.0
2015-10-30 11:35:00,18.69,18.69,18.62,18.68,134827.0,14.3377,14.3377,14.284,14.33,134827.0
2015-10-30 11:40:00,18.68,18.69,18.65,18.65,91309.0,14.33,14.3377,14.307,14.307,91309.0
2015-10-30 11:45:00,18.65,18.67,18.63,18.67,198901.0,14.307,14.3224,14.2917,14.3224,198901.0
2015-10-30 11:50:00,18.67,18.69,18.66,18.67,144243.0,14.3224,14.3377,14.3147,14.3224,144243.0
2015-10-30 11:55:00,18.67,18.68,18.65,18.67,116495.0,14.3224,14.33,14.307,14.3224,116495.0
2015-10-30 12:00:00,18.66,18.67,18.66,18.66,70080.0,14.3147,14.3224,14.3147,14.3147,70080.0
2015-10-30 12:05:00,18.66,18.69,18.65,18.68,101020.0,14.3147,14.3377,14.307,14.33,101020.0
2015-10-30 12:10:00,18.69,18.71,18.67,18.71,510065.0,14.3377,14.353,14.3224,14.353,510065.0
2015-10-30 12:15:00,18.7,18.73,18.69,18.73,121313.0,14.3454,14.3684,14.3377,14.3684,121313.0
2015-10-30 12:20:00,18.73,18.74,18.72,18.74,52425.0,14.3684,14.3761,14.3607,14.3761,52425.0
2015-10-30 12:25:00,18.74,18.74,18.7,18.71,82649.0,14.3761,14.3761,14.3454,14.353,82649.0
2015-10-30 12:30:00,18.71,18.73,18.71,18.72,36223.0,14.353,14.3684,14.353,14.3607,36223.0
2015-10-30 12:35:00,18.72,18.73,18.72,18.72,30322.0,14.3607,14.3684,14.3607,14.3607,30322.0
2015-10-30 12:40:00,18.73,18.74,18.7,18.71,78917.0,14.3684,14.3761,14.3454,14.353,78917.0
2015-10-30 12:45:00,18.71,18.72,18.7,18.71,55939.0,14.353,14.3607,14.3454,14.353,55939.0
2015-10-30 12:50:00,18.71,18.74,18.7,18.74,52555.0,14.353,14.3761,14.3454,14.3761,52555.0
2015-10-30 12:55:00,18.74,18.75,18.73,18.73,68678.0,14.3761,14.3837,14.3684,14.3684,68678.0
2015-10-30 13:00:00,18.74,18.75,18.73,18.75,49129.0,14.3761,14.3837,14.3684,14.3837,49129.0
2015-10-30 13:05:00,18.75,18.75,18.71,18.71,71219.0,14.3837,14.3837,14.353,14.353,71219.0
2015-10-30 13:10:00,18.7,18.71,18.69,18.69,57042.0,14.3454,14.353,14.3377,14.3377,57042.0
2015-10-30 13:15:00,18.69,18.7,18.69,18.7,26558.0,14.3377,14.3454,14.3377,14.3454,26558.0
2015-10-30 13:20:00,18.7,18.71,18.69,18.71,86253.0,14.3454,14.353,14.3377,14.353,86253.0
2015-10-30 13:25:00,18.71,18.72,18.7,18.71,152326.0,14.353,14.3607,14.3454,14.353,152326.0
2015-10-30 13:30:00,18.71,18.71,18.7,18.71,33972.0,14.353,14.353,14.3454,14.353,33972.0
2015-10-30 13:35:00,18.71,18.75,18.7,18.75,76624.0,14.353,14.3837,14.3454,14.3837,76624.0
2015-10-30 13:40:00,18.75,18.77,18.73,18.73,103844.0,14.3837,14.3991,14.3684,14.3684,103844.0
2015-10-30 13:45:00,18.73,18.75,18.73,18.73,68667.0,14.3684,14.3837,14.3684,14.3684,68667.0
2015-10-30 13:50:00,18.73,18.74,18.72,18.72,49834.0,14.3684,14.3761,14.3607,14.3607,49834.0
2015-10-30 13:55:00,18.72,18.74,18.71,18.73,171998.0,14.3607,14.3761,14.353,14.3684,171998.0
2015-10-30 14:00:00,18.74,18.74,18.7,18.72,87769.0,14.3761,14.3761,14.3454,14.3607,87769.0
2015-10-30 14:05:00,18.72,18.73,18.68,18.68,104358.0,14.3607,14.3684,14.33,14.33,104358.0
2015-10-30 14:10:00,18.69,18.7,18.66,18.66,78018.0,14.3377,14.3454,14.3147,14.3147,78018.0
2015-10-30 14:15:00,18.66,18.67,18.66,18.66,24176.0,14.3147,14.3224,14.3147,14.3147,24176.0
2015-10-30 14:20:00,18.66,18.66,18.63,18.63,109847.0,14.3147,14.3147,14.2917,14.2917,109847.0
2015-10-30 14:25:00,18.63,18.65,18.63,18.64,353456.0,14.2917,14.307,14.2917,14.2993,353456.0
2015-10-30 14:30:00,18.64,18.66,18.64,18.66,626412.0,14.2993,14.3147,14.2993,14.3147,626412.0
2015-10-30 14:35:00,18.66,18.66,18.64,18.65,228377.0,14.3147,14.3147,14.2993,14.307,228377.0
2015-10-30 14:40:00,18.65,18.66,18.61,18.61,99466.0,14.307,14.3147,14.2763,14.2763,99466.0
2015-10-30 14:45:00,18.61,18.62,18.59,18.62,198771.0,14.2763,14.284,14.261,14.284,198771.0
2015-10-30 14:50:00,18.61,18.64,18.61,18.64,114155.0,14.2763,14.2993,14.2763,14.2993,114155.0
2015-10-30 14:55:00,18.64,18.64,18.6,18.62,190890.0,14.2993,14.2993,14.2687,14.284,190890.0
2015-10-30 15:00:00,18.62,18.62,18.6,18.61,547181.0,14.284,14.284,14.2687,14.2763,547181.0
2015-10-30 15:05:00,18.6,18.63,18.59,18.62,124046.0,14.2687,14.2917,14.261,14.284,124046.0
2015-10-30 15:10:00,18.62,18.63,18.6,18.62,157942.0,14.284,14.2917,14.2687,14.284,157942.0
2015-10-30 15:15:00,18.63,18.64,18.62,18.63,128115.0,14.2917,14.2993,14.284,14.2917,128115.0
2015-10-30 15:20:00,18.63,18.65,18.62,18.64,115431.0,14.2917,14.307,14.284,14.2993,115431.0
2015-10-30 15:25:00,18.64,18.64,18.61,18.62,131708.0,14.2993,14.2993,14.2763,14.284,131708.0
2015-10-30 15:30:00,18.62,18.64,18.61,18.64,222852.0,14.284,14.2993,14.2763,14.2993,222852.0
2015-10-30 15:35:00,18.64,18.66,18.63,18.65,122320.0,14.2993,14.3147,14.2917,14.307,122320.0
2015-10-30 15:40:00,18.65,18.66,18.62,18.65,286491.0,14.307,14.3147,14.284,14.307,286491.0
2015-10-30 15:45:00,18.66,18.71,18.66,18.68,433612.0,14.3147,14.353,14.3147,14.33,433612.0
2015-10-30 15:50:00,18.68,18.68,18.65,18.65,273431.0,14.33,14.33,14.307,14.307,273431.0
2015-10-30 15:55:00,18.65,18.66,18.61,18.61,561192.0,14.307,14.3147,14.2763,14.2763,561192.0
2015-11-02 09:30:00,18.59,18.67,18.58,18.65,161251.0,14.261,14.3224,14.2533,14.307,161251.0
2015-11-02 09:35:00,18.66,18.71,18.65,18.7,79292.0,14.3147,14.353,14.307,14.3454,79292.0
2015-11-02 09:40:00,18.71,18.72,18.68,18.72,74317.0,14.353,14.3607,14.33,14.3607,74317.0
2015-11-02 09:45:00,18.71,18.76,18.71,18.76,99361.0,14.353,14.3914,14.353,14.3914,99361.0
2015-11-02 09:50:00,18.76,18.79,18.76,18.78,100237.0,14.3914,14.4144,14.3914,14.4067,100237.0
2015-11-02 09:55:00,18.78,18.78,18.74,18.78,100024.0,14.4067,14.4067,14.3761,14.4067,100024.0
2015-11-02 10:00:00,18.78,18.83,18.78,18.82,80775.0,14.4067,14.4451,14.4067,14.4374,80775.0
2015-11-02 10:05:00,18.83,18.87,18.82,18.87,95949.0,14.4451,14.4758,14.4374,14.4758,95949.0
2015-11-02 10:10:00,18.87,18.89,18.84,18.86,130509.0,14.4758,14.4911,14.4528,14.4681,130509.0
2015-11-02 10:15:00,18.85,18.87,18.82,18.86,92582.0,14.4604,14.4758,14.4374,14.4681,92582.0
2015-11-02 10:20:00,18.86,18.88,18.85,18.87,85282.0,14.4681,14.4835,14.4604,14.4758,85282.0
2015-11-02 10:25:00,18.87,18.89,18.86,18.87,96838.0,14.4758,14.4911,14.4681,14.4758,96838.0
2015-11-02 10:30:00,18.87,18.87,18.84,18.86,43224.0,14.4758,14.4758,14.4528,14.4681,43224.0
2015-11-02 10:35:00,18.86,18.87,18.8,18.8,71517.0,14.4681,14.4758,14.4221,14.4221,71517.0
2015-11-02 10:40:00,18.8,18.82,18.78,18.82,62453.0,14.4221,14.4374,14.4067,14.4374,62453.0
2015-11-02 10:45:00,18.82,18.82,18.76,18.81,131912.0,14.4374,14.4374,14.3914,14.4298,131912.0
2015-11-02 10:50:00,18.8,18.83,18.79,18.8,69808.0,14.4221,14.4451,14.4144,14.4221,69808.0
2015-11-02 10:55:00,18.8,18.82,18.78,18.8,234822.0,14.4221,14.4374,14.4067,14.4221,234822.0
2015-11-02 11:00:00,18.81,18.81,18.79,18.8,162719.0,14.4298,14.4298,14.4144,14.4221,162719.0
2015-11-02 11:05:00,18.8,18.84,18.8,18.82,283569.0,14.4221,14.4528,14.4221,14.4374,283569.0
2015-11-02 11:10:00,18.83,18.83,18.8,18.81,53840.0,14.4451,14.4451,14.4221,14.4298,53840.0
2015-11-02 11:15:00,18.8,18.82,18.79,18.79,60266.0,14.4221,14.4374,14.4144,14.4144,60266.0
2015-11-02 11:20:00,18.79,18.81,18.78,18.8,39842.0,14.4144,14.4298,14.4067,14.4221,39842.0
2015-11-02 11:25:00,18.8,18.82,18.79,18.79,64627.0,14.4221,14.4374,14.4144,14.4144,64627.0
2015-11-02 11:30:00,18.79,18.82,18.79,18.8,100194.0,14.4144,14.4374,14.4144,14.4221,100194.0
2015-11-02 11:35:00,18.8,18.85,18.8,18.83,80153.0,14.4221,14.4604,14.4221,14.4451,80153.0
2015-11-02 11:40:00,18.83,18.85,18.81,18.81,76883.0,14.4451,14.4604,14.4298,14.4298,76883.0
2015-11-02 11:45:00,18.81,18.83,18.81,18.83,53923.0,14.4298,14.4451,14.4298,14.4451,53923.0
2015-11-02 11:50:00,18.83,18.83,18.79,18.79,77841.0,14.4451,14.4451,14.4144,14.4144,77841.0
2015-11-02 11:55:00,18.79,18.81,18.78,18.79,60198.0,14.4144,14.4298,14.4067,14.4144,60198.0
2015-11-02 12:00:00,18.79,18.81,18.78,18.8,69053.0,14.4144,14.4298,14.4067,14.4221,69053.0
2015-11-02 12:05:00,18.8,18.82,18.8,18.8,35895.0,14.4221,14.4374,14.4221,14.4221,35895.0
2015-11-02 12:10:00,18.8,18.84,18.8,18.83,154766.0,14.4221,14.4528,14.4221,14.4451,154766.0
2015-11-02 12:15:00,18.83,18.84,18.82,18.82,60334.0,14.4451,14.4528,14.4374,14.4374,60334.0
2015-11-02 12:20:00,18.82,18.83,18.81,18.83,28590.0,14.4374,14.4451,14.4298,14.4451,28590.0
2015-11-02 12:25:00,18.83,18.83,18.82,18.83,18647.0,14.4451,14.4451,14.4374,14.4451,18647.0
2015-11-02 12:30:00,18.83,18.83,18.82,18.82,58690.0,14.4451,14.4451,14.4374,14.4374,58690.0
2015-11-02 12:35:00,18.82,18.84,18.82,18.84,98645.0,14.4374,14.4528,14.4374,14.4528,98645.0
2015-11-02 12:40:00,18.84,18.85,18.83,18.85,30743.0,14.4528,14.4604,14.4451,14.4604,30743.0
2015-11-02 12:45:00,18.85,18.88,18.84,18.85,129748.0,14.4604,14.4835,14.4528,14.4604,129748.0
2015-11-02 12:50:00,18.86,18.86,18.84,18.86,242474.0,14.4681,14.4681,14.4528,14.4681,242474.0
2015-11-02 12:55:00,18.86,18.87,18.84,18.84,337133.0,14.4681,14.4758,14.4528,14.4528,337133.0
2015-11-02 13:00:00,18.85,18.85,18.84,18.84,32149.0,14.4604,14.4604,14.4528,14.4528,32149.0
2015-11-02 13:05:00,18.84,18.85,18.84,18.84,32667.0,14.4528,14.4604,14.4528,14.4528,32667.0
2015-11-02 13:10:00,18.85,18.85,18.81,18.81,71708.0,14.4604,14.4604,14.4298,14.4298,71708.0
2015-11-02 13:15:00,18.82,18.82,18.81,18.81,25475.0,14.4374,14.4374,14.4298,14.4298,25475.0
2015-11-02 13:20:00,18.81,18.82,18.8,18.8,42567.0,14.4298,14.4374,14.4221,14.4221,42567.0
2015-11-02 13:25:00,18.8,18.81,18.79,18.8,255001.0,14.4221,14.4298,14.4144,14.4221,255001.0
2015-11-02 13:30:00,18.79,18.82,18.79,18.8,66038.0,14.4144,14.4374,14.4144,14.4221,66038.0
2015-11-02 13:35:00,18.8,18.81,18.78,18.78,53847.0,14.4221,14.4298,14.4067,14.4067,53847.0
2015-11-02 13:40:00,18.78,18.8,18.78,18.79,53506.0,14.4067,14.4221,14.4067,14.4144,53506.0
2015-11-02 13:45:00,18.8,18.8,18.78,18.8,174387.0,14.4221,14.4221,14.4067,14.4221,174387.0
2015-11-02 13:50:00,18.79,18.8,18.78,18.79,39099.0,14.4144,14.4221,14.4067,14.4144,39099.0
2015-11-02 13:55:00,18.79,18.81,18.79,18.8,76556.0,14.4144,14.4298,14.4144,14.4221,76556.0
2015-11-02 14:00:00,18.8,18.8,18.79,18.8,62925.0,14.4221,14.4221,14.4144,14.4221,62925.0
2015-11-02 14:05:00,18.8,18.8,18.79,18.8,38134.0,14.4221,14.4221,14.4144,14.4221,38134.0
2015-11-02 14:10:00,18.8,18.82,18.79,18.8,93086.0,14.4221,14.4374,14.4144,14.4221,93086.0
2015-11-02 14:15:00,18.8,18.8,18.78,18.78,73641.0,14.4221,14.4221,14.4067,14.4067,73641.0
2015-11-02 14:20:00,18.79,18.8,18.78,18.78,40981.0,14.4144,14.4221,14.4067,14.4067,40981.0
2015-11-02 14:25:00,18.79,18.8,18.78,18.78,58857.0,14.4144,14.4221,14.4067,14.4067,58857.0
2015-11-02 14:30:00,18.79,18.8,18.78,18.8,30878.0,14.4144,14.4221,14.4067,14.4221,30878.0
2015-11-02 14:35:00,18.8,18.81,18.79,18.8,127459.0,14.4221,14.4298,14.4144,14.4221,127459.0
2015-11-02 14:40:00,18.8,18.82,18.8,18.8,62481.0,14.4221,14.4374,14.4221,14.4221,62481.0
2015-11-02 14:45:00,18.81,18.83,18.8,18.81,47617.0,14.4298,14.4451,14.4221,14.4298,47617.0
2015-11-02 14:50:00,18.81,18.83,18.81,18.82,43737.0,14.4298,14.4451,14.4298,14.4374,43737.0
2015-11-02 14:55:00,18.82,18.83,18.81,18.82,42945.0,14.4374,14.4451,14.4298,14.4374,42945.0
2015-11-02 15:00:00,18.82,18.85,18.82,18.84,79372.0,14.4374,14.4604,14.4374,14.4528,79372.0
2015-11-02 15:05:00,18.84,18.85,18.81,18.82,116399.0,14.4528,14.4604,14.4298,14.4374,116399.0
2015-11-02 15:10:00,18.83,18.83,18.82,18.82,52853.0,14.4451,14.4451,14.4374,14.4374,52853.0
2015-11-02 15:15:00,18.83,18.84,18.81,18.81,158263.0,14.4451,14.4528,14.4298,14.4298,158263.0
2015-11-02 15:20:00,18.81,18.82,18.81,18.82,37674.0,14.4298,14.4374,14.4298,14.4374,37674.0
2015-11-02 15:25:00,18.81,18.84,18.8,18.82,129752.0,14.4298,14.4528,14.4221,14.4374,129752.0
2015-11-02 15:30:00,18.82,18.82,18.8,18.8,101673.0,14.4374,14.4374,14.4221,14.4221,101673.0
2015-11-02 15:35:00,18.8,18.81,18.79,18.81,80688.0,14.4221,14.4298,14.4144,14.4298,80688.0
2015-11-02 15:40:00,18.81,18.83,18.8,18.83,193371.0,14.4298,14.4451,14.4221,14.4451,193371.0
2015-11-02 15:45:00,18.83,18.84,18.78,18.79,218594.0,14.4451,14.4528,14.4067,14.4144,218594.0
2015-11-02 15:50:00,18.79,18.8,18.77,18.79,348356.0,14.4144,14.4221,14.3991,14.4144,348356.0
2015-11-02 15:55:00,18.79,18.83,18.78,18.81,458450.0,14.4144,14.4451,14.4067,14.4298,458450.0
2015-11-03 09:30:00,18.7,18.81,18.68,18.79,143080.0,14.3454,14.4298,14.33,14.4144,143080.0
2015-11-03 09:35:00,18.8,18.94,18.79,18.91,82990.0,14.4221,14.5295,14.4144,14.5065,82990.0
2015-11-03 09:40:00,18.91,18.94,18.9,18.93,54817.0,14.5065,14.5295,14.4988,14.5218,54817.0
2015-11-03 09:45:00,18.93,18.93,18.88,18.9,73019.0,14.5218,14.5218,14.4835,14.4988,73019.0
2015-11-03 09:50:00,18.9,18.93,18.87,18.93,77414.0,14.4988,14.5218,14.4758,14.5218,77414.0
2015-11-03 09:55:00,18.93,18.94,18.87,18.93,134650.0,14.5218,14.5295,14.4758,14.5218,134650.0
2015-11-03 10:00:00,18.93,18.96,18.92,18.94,66174.0,14.5218,14.5448,14.5141,14.5295,66174.0
2015-11-03 10:05:00,18.94,18.95,18.91,18.93,114952.0,14.5295,14.5372,14.5065,14.5218,114952.0
2015-11-03 10:10:00,18.93,18.93,18.88,18.9,171176.0,14.5218,14.5218,14.4835,14.4988,171176.0
2015-11-03 10:15:00,18.9,18.93,18.9,18.93,62156.0,14.4988,14.5218,14.4988,14.5218,62156.0
2015-11-03 10:20:00,18.92,18.96,18.91,18.96,73225.0,14.5141,14.5448,14.5065,14.5448,73225.0
2015-11-03 10:25:00,18.96,18.96,18.91,18.92,69075.0,14.5448,14.5448,14.5065,14.5141,69075.0
2015-11-03 10:30:00,18.91,18.95,18.91,18.95,100164.0,14.5065,14.5372,14.5065,14.5372,100164.0
2015-11-03 10:35:00,18.95,18.95,18.93,18.95,67777.0,14.5372,14.5372,14.5218,14.5372,67777.0
2015-11-03 10:40:00,18.95,18.95,18.91,18.92,65236.0,14.5372,14.5372,14.5065,14.5141,65236.0
2015-11-03 10:45:00,18.92,18.94,18.92,18.92,47576.0,14.5141,14.5295,14.5141,14.5141,47576.0
2015-11-03 10:50:00,18.93,18.94,18.89,18.89,91512.0,14.5218,14.5295,14.4911,14.4911,91512.0
2015-11-03 10:55:00,18.89,18.9,18.88,18.9,85760.0,14.4911,14.4988,14.4835,14.4988,85760.0
2015-11-03 11:00:00,18.9,18.92,18.88,18.91,74609.0,14.4988,14.5141,14.4835,14.5065,74609.0
2015-11-03 11:05:00,18.9,18.92,18.9,18.92,52960.0,14.4988,14.5141,14.4988,14.5141,52960.0
2015-11-03 11:10:00,18.92,18.93,18.91,18.92,37540.0,14.5141,14.5218,14.5065,14.5141,37540.0
2015-11-03 11:15:00,18.92,18.93,18.92,18.92,26170.0,14.5141,14.5218,14.5141,14.5141,26170.0
2015-11-03 11:20:00,18.92,18.92,18.89,18.9,93490.0,14.5141,14.5141,14.4911,14.4988,93490.0
2015-11-03 11:25:00,18.89,18.91,18.88,18.91,80974.0,14.4911,14.5065,14.4835,14.5065,80974.0
2015-11-03 11:30:00,18.91,18.91,18.88,18.91,80089.0,14.5065,14.5065,14.4835,14.5065,80089.0
2015-11-03 11:35:00,18.91,18.94,18.91,18.93,66882.0,14.5065,14.5295,14.5065,14.5218,66882.0
2015-11-03 11:40:00,18.94,18.96,18.93,18.96,59395.0,14.5295,14.5448,14.5218,14.5448,59395.0
2015-11-03 11:45:00,18.96,18.98,18.94,18.97,86716.0,14.5448,14.5602,14.5295,14.5525,86716.0
2015-11-03 11:50:00,18.97,18.98,18.96,18.96,54382.0,14.5525,14.5602,14.5448,14.5448,54382.0
2015-11-03 11:55:00,18.97,18.98,18.96,18.97,54338.0,14.5525,14.5602,14.5448,14.5525,54338.0
2015-11-03 12:00:00,18.97,18.98,18.95,18.96,69001.0,14.5525,14.5602,14.5372,14.5448,69001.0
2015-11-03 12:05:00,18.96,18.96,18.92,18.92,88162.0,14.5448,14.5448,14.5141,14.5141,88162.0
2015-11-03 12:10:00,18.93,18.94,18.9,18.91,283682.0,14.5218,14.5295,14.4988,14.5065,283682.0
2015-11-03 12:15:00,18.91,18.91,18.9,18.91,22808.0,14.5065,14.5065,14.4988,14.5065,22808.0
2015-11-03 12:20:00,18.91,18.91,18.9,18.9,52800.0,14.5065,14.5065,14.4988,14.4988,52800.0
2015-11-03 12:25:00,18.9,18.92,18.9,18.92,42268.0,14.4988,14.5141,14.4988,14.5141,42268.0
2015-11-03 12:30:00,18.91,18.92,18.89,18.9,48042.0,14.5065,14.5141,14.4911,14.4988,48042.0
2015-11-03 12:35:00,18.89,18.91,18.89,18.9,38327.0,14.4911,14.5065,14.4911,14.4988,38327.0
2015-11-03 12:40:00,18.9,18.9,18.88,18.89,62329.0,14.4988,14.4988,14.4835,14.4911,62329.0
2015-11-03 12:45:00,18.89,18.9,18.86,18.87,156469.0,14.4911,14.4988,14.4681,14.4758,156469.0
2015-11-03 12:50:00,18.88,18.89,18.87,18.88,102714.0,14.4835,14.4911,14.4758,14.4835,102714.0
2015-11-03 12:55:00,18.89,18.89,18.87,18.87,48178.0,14.4911,14.4911,14.4758,14.4758,48178.0
2015-11-03 13:00:00,18.88,18.89,18.87,18.88,42337.0,14.4835,14.4911,14.4758,14.4835,42337.0
2015-11-03 13:05:00,18.88,18.89,18.87,18.88,79688.0,14.4835,14.4911,14.4758,14.4835,79688.0
2015-11-03 13:10:00,18.88,18.88,18.87,18.87,29955.0,14.4835,14.4835,14.4758,14.4758,29955.0
2015-11-03 13:15:00,18.88,18.89,18.87,18.89,125741.0,14.4835,14.4911,14.4758,14.4911,125741.0
2015-11-03 13:20:00,18.89,18.89,18.88,18.88,38443.0,14.4911,14.4911,14.4835,14.4835,38443.0
2015-11-03 13:25:00,18.88,18.89,18.88,18.88,76862.0,14.4835,14.4911,14.4835,14.4835,76862.0
2015-11-03 13:30:00,18.88,18.91,18.88,18.89,111621.0,14.4835,14.5065,14.4835,14.4911,111621.0
2015-11-03 13:35:00,18.89,18.89,18.87,18.88,114745.0,14.4911,14.4911,14.4758,14.4835,114745.0
2015-11-03 13:40:00,18.88,18.89,18.88,18.88,50702.0,14.4835,14.4911,14.4835,14.4835,50702.0
2015-11-03 13:45:00,18.88,18.89,18.88,18.88,111303.0,14.4835,14.4911,14.4835,14.4835,111303.0
2015-11-03 13:50:00,18.88,18.89,18.87,18.87,74155.0,14.4835,14.4911,14.4758,14.4758,74155.0
2015-11-03 13:55:00,18.88,18.89,18.86,18.87,85810.0,14.4835,14.4911,14.4681,14.4758,85810.0
2015-11-03 14:00:00,18.87,18.88,18.86,18.87,85441.0,14.4758,14.4835,14.4681,14.4758,85441.0
2015-11-03 14:05:00,18.87,18.92,18.86,18.91,73975.0,14.4758,14.5141,14.4681,14.5065,73975.0
2015-11-03 14:10:00,18.91,18.92,18.91,18.91,43498.0,14.5065,14.5141,14.5065,14.5065,43498.0
2015-11-03 14:15:00,18.91,18.92,18.9,18.9,68122.0,14.5065,14.5141,14.4988,14.4988,68122.0
2015-11-03 14:20:00,18.9,18.92,18.9,18.91,67178.0,14.4988,14.5141,14.4988,14.5065,67178.0
2015-11-03 14:25:00,18.91,18.92,18.89,18.91,77370.0,14.5065,14.5141,14.4911,14.5065,77370.0
2015-11-03 14:30:00,18.92,18.93,18.91,18.91,78587.0,14.5141,14.5218,14.5065,14.5065,78587.0
2015-11-03 14:35:00,18.91,18.92,18.91,18.91,40189.0,14.5065,14.5141,14.5065,14.5065,40189.0
2015-11-03 14:40:00,18.92,18.92,18.89,18.89,63388.0,14.5141,14.5141,14.4911,14.4911,63388.0
2015-11-03 14:45:00,18.89,18.9,18.88,18.9,54010.0,14.4911,14.4988,14.4835,14.4988,54010.0
2015-11-03 14:50:00,18.9,18.91,18.87,18.89,95452.0,14.4988,14.5065,14.4758,14.4911,95452.0
2015-11-03 14:55:00,18.88,18.89,18.87,18.88,56344.0,14.4835,14.4911,14.4758,14.4835,56344.0
2015-11-03 15:00:00,18.89,18.89,18.85,18.85,102685.0,14.4911,14.4911,14.4604,14.4604,102685.0
2015-11-03 15:05:00,18.85,18.87,18.83,18.84,395566.0,14.4604,14.4758,14.4451,14.4528,395566.0
2015-11-03 15:10:00,18.84,18.86,18.84,18.86,134176.0,14.4528,14.4681,14.4528,14.4681,134176.0
2015-11-03 15:15:00,18.86,18.86,18.83,18.85,102066.0,14.4681,14.4681,14.4451,14.4604,102066.0
2015-11-03 15:20:00,18.84,18.87,18.84,18.87,85004.0,14.4528,14.4758,14.4528,14.4758,85004.0
2015-11-03 15:25:00,18.87,18.87,18.85,18.85,79004.0,14.4758,14.4758,14.4604,14.4604,79004.0
2015-11-03 15:30:00,18.85,18.87,18.85,18.86,233670.0,14.4604,14.4758,14.4604,14.4681,233670.0
2015-11-03 15:35:00,18.86,18.87,18.84,18.84,60885.0,14.4681,14.4758,14.4528,14.4528,60885.0
2015-11-03 15:40:00,18.85,18.86,18.82,18.82,144299.0,14.4604,14.4681,14.4374,14.4374,144299.0
2015-11-03 15:45:00,18.83,18.85,18.82,18.84,477559.0,14.4451,14.4604,14.4374,14.4528,477559.0
2015-11-03 15:50:00,18.84,18.87,18.84,18.85,255807.0,14.4528,14.4758,14.4528,14.4604,255807.0
2015-11-03 15:55:00,18.86,18.86,18.83,18.84,489038.0,14.4681,14.4681,14.4451,14.4528,489038.0
2015-11-04 09:30:00,18.85,18.9,18.73,18.85,124071.0,14.4604,14.4988,14.3684,14.4604,124071.0
2015-11-04 09:35:00,18.85,18.85,18.78,18.78,89765.0,14.4604,14.4604,14.4067,14.4067,89765.0
2015-11-04 09:40:00,18.79,18.79,18.75,18.78,60665.0,14.4144,14.4144,14.3837,14.4067,60665.0
2015-11-04 09:45:00,18.79,18.81,18.76,18.78,110108.0,14.4144,14.4298,14.3914,14.4067,110108.0
2015-11-04 09:50:00,18.77,18.81,18.75,18.78,100462.0,14.3991,14.4298,14.3837,14.4067,100462.0
2015-11-04 09:55:00,18.78,18.82,18.78,18.81,91476.0,14.4067,14.4374,14.4067,14.4298,91476.0
2015-11-04 10:00:00,18.82,18.87,18.8,18.86,81528.0,14.4374,14.4758,14.4221,14.4681,81528.0
2015-11-04 10:05:00,18.87,18.93,18.86,18.93,103837.0,14.4758,14.5218,14.4681,14.5218,103837.0
2015-11-04 10:10:00,18.93,18.94,18.89,18.91,90925.0,14.5218,14.5295,14.4911,14.5065,90925.0
2015-11-04 10:15:00,18.9,18.95,18.9,18.95,44035.0,14.4988,14.5372,14.4988,14.5372,44035.0
2015-11-04 10:20:00,18.95,18.97,18.94,18.94,69031.0,14.5372,14.5525,14.5295,14.5295,69031.0
2015-11-04 10:25:00,18.95,18.99,18.94,18.98,140853.0,14.5372,14.5678,14.5295,14.5602,140853.0
2015-11-04 10:30:00,18.99,19.02,18.98,19.02,355709.0,14.5678,14.5909,14.5602,14.5909,355709.0
2015-11-04 10:35:00,19.02,19.04,18.96,18.96,99528.0,14.5909,14.6062,14.5448,14.5448,99528.0
2015-11-04 10:40:00,18.96,18.97,18.91,18.93,59393.0,14.5448,14.5525,14.5065,14.5218,59393.0
2015-11-04 10:45:00,18.93,18.95,18.91,18.95,67185.0,14.5218,14.5372,14.5065,14.5372,67185.0
2015-11-04 10:50:00,18.95,18.97,18.92,18.94,82455.0,14.5372,14.5525,14.5141,14.5295,82455.0
2015-11-04 10:55:00,18.93,18.98,18.93,18.96,78254.0,14.5218,14.5602,14.5218,14.5448,78254.0
2015-11-04 11:00:00,18.95,18.96,18.92,18.95,83936.0,14.5372,14.5448,14.5141,14.5372,83936.0
2015-11-04 11:05:00,18.95,18.95,18.92,18.93,70159.0,14.5372,14.5372,14.5141,14.5218,70159.0
2015-11-04 11:10:00,18.93,18.94,18.92,18.94,55502.0,14.5218,14.5295,14.5141,14.5295,55502.0
2015-11-04 11:15:00,18.93,18.96,18.93,18.95,83434.0,14.5218,14.5448,14.5218,14.5372,83434.0
2015-11-04 11:20:00,18.95,18.96,18.94,18.95,61124.0,14.5372,14.5448,14.5295,14.5372,61124.0
2015-11-04 11:25:00,18.95,18.95,18.92,18.94,83460.0,14.5372,14.5372,14.5141,14.5295,83460.0
2015-11-04 11:30:00,18.94,18.95,18.94,18.95,34650.0,14.5295,14.5372,14.5295,14.5372,34650.0
2015-11-04 11:35:00,18.95,18.95,18.92,18.95,61186.0,14.5372,14.5372,14.5141,14.5372,61186.0
2015-11-04 11:40:00,18.95,18.96,18.94,18.95,66822.0,14.5372,14.5448,14.5295,14.5372,66822.0
2015-11-04 11:45:00,18.94,18.96,18.93,18.96,68547.0,14.5295,14.5448,14.5218,14.5448,68547.0
2015-11-04 11:50:00,18.95,18.96,18.93,18.95,91214.0,14.5372,14.5448,14.5218,14.5372,91214.0
2015-11-04 11:55:00,18.95,18.95,18.93,18.95,53339.0,14.5372,14.5372,14.5218,14.5372,53339.0
2015-11-04 12:00:00,18.94,18.96,18.94,18.96,76328.0,14.5295,14.5448,14.5295,14.5448,76328.0
2015-11-04 12:05:00,18.96,18.98,18.95,18.98,160063.0,14.5448,14.5602,14.5372,14.5602,160063.0
2015-11-04 12:10:00,18.98,18.99,18.96,18.96,49830.0,14.5602,14.5678,14.5448,14.5448,49830.0
2015-11-04 12:15:00,18.96,18.97,18.94,18.95,54405.0,14.5448,14.5525,14.5295,14.5372,54405.0
2015-11-04 12:20:00,18.94,18.95,18.92,18.94,46627.0,14.5295,14.5372,14.5141,14.5295,46627.0
2015-11-04 12:25:00,18.94,18.95,18.91,18.92,61050.0,14.5295,14.5372,14.5065,14.5141,61050.0
2015-11-04 12:30:00,18.92,18.92,18.88,18.88,46861.0,14.5141,14.5141,14.4835,14.4835,46861.0
2015-11-04 12:35:00,18.88,18.91,18.88,18.91,134023.0,14.4835,14.5065,14.4835,14.5065,134023.0
2015-11-04 12:40:00,18.9,18.91,18.87,18.89,58552.0,14.4988,14.5065,14.4758,14.4911,58552.0
2015-11-04 12:45:00,18.9,18.92,18.88,18.88,120343.0,14.4988,14.5141,14.4835,14.4835,120343.0
2015-11-04 12:50:00,18.89,18.9,18.88,18.89,39990.0,14.4911,14.4988,14.4835,14.4911,39990.0
2015-11-04 12:55:00,18.9,18.91,18.89,18.91,72779.0,14.4988,14.5065,14.4911,14.5065,72779.0
2015-11-04 13:00:00,18.9,18.91,18.85,18.86,81139.0,14.4988,14.5065,14.4604,14.4681,81139.0
2015-11-04 13:05:00,18.85,18.85,18.81,18.82,75238.0,14.4604,14.4604,14.4298,14.4374,75238.0
2015-11-04 13:10:00,18.82,18.82,18.79,18.8,77320.0,14.4374,14.4374,14.4144,14.4221,77320.0
2015-11-04 13:15:00,18.81,18.84,18.81,18.82,73704.0,14.4298,14.4528,14.4298,14.4374,73704.0
2015-11-04 13:20:00,18.82,18.87,18.81,18.86,66724.0,14.4374,14.4758,14.4298,14.4681,66724.0
2015-11-04 13:25:00,18.87,18.88,18.85,18.88,36246.0,14.4758,14.4835,14.4604,14.4835,36246.0
2015-11-04 13:30:00,18.88,18.89,18.87,18.88,56563.0,14.4835,14.4911,14.4758,14.4835,56563.0
2015-11-04 13:35:00,18.88,18.91,18.87,18.88,74542.0,14.4835,14.5065,14.4758,14.4835,74542.0
2015-11-04 13:40:00,18.88,18.89,18.85,18.87,46396.0,14.4835,14.4911,14.4604,14.4758,46396.0
2015-11-04 13:45:00,18.87,18.88,18.85,18.88,73897.0,14.4758,14.4835,14.4604,14.4835,73897.0
2015-11-04 13:50:00,18.88,18.9,18.87,18.88,38992.0,14.4835,14.4988,14.4758,14.4835,38992.0
2015-11-04 13:55:00,18.88,18.9,18.87,18.89,83176.0,14.4835,14.4988,14.4758,14.4911,83176.0
2015-11-04 14:00:00,18.88,18.9,18.87,18.9,46685.0,14.4835,14.4988,14.4758,14.4988,46685.0
2015-11-04 14:05:00,18.9,18.91,18.88,18.9,61280.0,14.4988,14.5065,14.4835,14.4988,61280.0
2015-11-04 14:10:00,18.89,18.9,18.89,18.89,45461.0,14.4911,14.4988,14.4911,14.4911,45461.0
2015-11-04 14:15:00,18.89,18.92,18.88,18.91,167240.0,14.4911,14.5141,14.4835,14.5065,167240.0
2015-11-04 14:20:00,18.92,18.93,18.89,18.89,49379.0,14.5141,14.5218,14.4911,14.4911,49379.0
2015-11-04 14:25:00,18.9,18.91,18.89,18.91,37660.0,14.4988,14.5065,14.4911,14.5065,37660.0
2015-11-04 14:30:00,18.91,18.93,18.87,18.87,263169.0,14.5065,14.5218,14.4758,14.4758,263169.0
2015-11-04 14:35:00,18.88,18.9,18.88,18.89,81373.0,14.4835,14.4988,14.4835,14.4911,81373.0
2015-11-04 14:40:00,18.88,18.89,18.87,18.88,56369.0,14.4835,14.4911,14.4758,14.4835,56369.0
2015-11-04 14:45:00,18.88,18.89,18.87,18.89,66477.0,14.4835,14.4911,14.4758,14.4911,66477.0
2015-11-04 14:50:00,18.89,18.89,18.85,18.86,141438.0,14.4911,14.4911,14.4604,14.4681,141438.0
2015-11-04 14:55:00,18.86,18.87,18.83,18.87,128516.0,14.4681,14.4758,14.4451,14.4758,128516.0
2015-11-04 15:00:00,18.87,18.87,18.84,18.85,90182.0,14.4758,14.4758,14.4528,14.4604,90182.0
2015-11-04 15:05:00,18.85,18.88,18.84,18.88,65712.0,14.4604,14.4835,14.4528,14.4835,65712.0
2015-11-04 15:10:00,18.88,18.88,18.85,18.87,84499.0,14.4835,14.4835,14.4604,14.4758,84499.0
2015-11-04 15:15:00,18.87,18.87,18.85,18.86,79938.0,14.4758,14.4758,14.4604,14.4681,79938.0
2015-11-04 15:20:00,18.86,18.88,18.85,18.88,115109.0,14.4681,14.4835,14.4604,14.4835,115109.0
2015-11-04 15:25:00,18.87,18.88,18.86,18.87,87296.0,14.4758,14.4835,14.4681,14.4758,87296.0
2015-11-04 15:30:00,18.87,18.89,18.86,18.87,234304.0,14.4758,14.4911,14.4681,14.4758,234304.0
2015-11-04 15:35:00,18.87,18.88,18.84,18.87,158802.0,14.4758,14.4835,14.4528,14.4758,158802.0
2015-11-04 15:40:00,18.87,18.88,18.84,18.84,153254.0,14.4758,14.4835,14.4528,14.4528,153254.0
2015-11-04 15:45:00,18.85,18.86,18.83,18.86,163945.0,14.4604,14.4681,14.4451,14.4681,163945.0
2015-11-04 15:50:00,18.86,18.86,18.85,18.86,133963.0,14.4681,14.4681,14.4604,14.4681,133963.0
2015-11-04 15:55:00,18.85,18.87,18.85,18.87,232267.0,14.4604,14.4758,14.4604,14.4758,232267.0
2015-11-05 09:30:00,18.79,18.93,18.79,18.93,150547.0,14.4144,14.5218,14.4144,14.5218,150547.0
2015-11-05 09:35:00,18.93,19.0,18.92,18.96,108023.0,14.5218,14.5755,14.5141,14.5448,108023.0
2015-11-05 09:40:00,18.96,19.0,18.91,18.98,104965.0,14.5448,14.5755,14.5065,14.5602,104965.0
2015-11-05 09:45:00,18.98,18.99,18.95,18.99,70371.0,14.5602,14.5678,14.5372,14.5678,70371.0
2015-11-05 09:50:00,18.98,19.0,18.95,18.98,51803.0,14.5602,14.5755,14.5372,14.5602,51803.0
2015-11-05 09:55:00,18.99,19.0,18.96,18.99,96126.0,14.5678,14.5755,14.5448,14.5678,96126.0
2015-11-05 10:00:00,18.99,18.99,18.95,18.96,57904.0,14.5678,14.5678,14.5372,14.5448,57904.0
2015-11-05 10:05:00,18.96,18.96,18.89,18.93,78864.0,14.5448,14.5448,14.4911,14.5218,78864.0
2015-11-05 10:10:00,18.93,18.93,18.85,18.85,60690.0,14.5218,14.5218,14.4604,14.4604,60690.0
2015-11-05 10:15:00,18.85,18.89,18.84,18.89,107711.0,14.4604,14.4911,14.4528,14.4911,107711.0
2015-11-05 10:20:00,18.89,18.95,18.89,18.95,131247.0,14.4911,14.5372,14.4911,14.5372,131247.0
2015-11-05 10:25:00,18.95,18.97,18.9,18.92,200694.0,14.5372,14.5525,14.4988,14.5141,200694.0
2015-11-05 10:30:00,18.92,18.96,18.9,18.96,159329.0,14.5141,14.5448,14.4988,14.5448,159329.0
2015-11-05 10:35:00,18.96,18.98,18.94,18.98,117997.0,14.5448,14.5602,14.5295,14.5602,117997.0
2015-11-05 10:40:00,18.98,18.99,18.94,18.96,139855.0,14.5602,14.5678,14.5295,14.5448,139855.0
2015-11-05 10:45:00,18.96,19.0,18.94,18.98,185290.0,14.5448,14.5755,14.5295,14.5602,185290.0
2015-11-05 10:50:00,18.98,19.0,18.98,18.99,67449.0,14.5602,14.5755,14.5602,14.5678,67449.0
2015-11-05 10:55:00,19.0,19.05,18.99,19.04,173240.0,14.5755,14.6139,14.5678,14.6062,173240.0
2015-11-05 11:00:00,19.04,19.11,19.02,19.09,257654.0,14.6062,14.6599,14.5909,14.6446,257654.0
2015-11-05 11:05:00,19.08,19.15,19.07,19.09,234612.0,14.6369,14.6906,14.6292,14.6446,234612.0
2015-11-05 11:10:00,19.08,19.13,19.05,19.06,196470.0,14.6369,14.6752,14.6139,14.6215,196470.0
2015-11-05 11:15:00,19.07,19.07,19.01,19.01,82812.0,14.6292,14.6292,14.5832,14.5832,82812.0
2015-11-05 11:20:00,19.02,19.02,18.99,19.0,64996.0,14.5909,14.5909,14.5678,14.5755,64996.0
2015-11-05 11:25:00,19.01,19.03,19.0,19.03,31861.0,14.5832,14.5985,14.5755,14.5985,31861.0
2015-11-05 11:30:00,19.02,19.07,19.02,19.05,121001.0,14.5909,14.6292,14.5909,14.6139,121001.0
2015-11-05 11:35:00,19.05,19.05,19.02,19.03,52463.0,14.6139,14.6139,14.5909,14.5985,52463.0
2015-11-05 11:40:00,19.02,19.07,19.01,19.06,49469.0,14.5909,14.6292,14.5832,14.6215,49469.0
2015-11-05 11:45:00,19.06,19.11,19.06,19.11,87342.0,14.6215,14.6599,14.6215,14.6599,87342.0
2015-11-05 11:50:00,19.11,19.14,19.08,19.08,100580.0,14.6599,14.6829,14.6369,14.6369,100580.0
2015-11-05 11:55:00,19.09,19.09,19.06,19.09,75471.0,14.6446,14.6446,14.6215,14.6446,75471.0
2015-11-05 12:00:00,19.09,19.1,19.07,19.09,59085.0,14.6446,14.6522,14.6292,14.6446,59085.0
2015-11-05 12:05:00,19.1,19.11,19.09,19.1,221988.0,14.6522,14.6599,14.6446,14.6522,221988.0
2015-11-05 12:10:00,19.1,19.1,19.06,19.08,89280.0,14.6522,14.6522,14.6215,14.6369,89280.0
2015-11-05 12:15:00,19.09,19.1,19.08,19.1,33855.0,14.6446,14.6522,14.6369,14.6522,33855.0
2015-11-05 12:20:00,19.1,19.11,19.08,19.11,167052.0,14.6522,14.6599,14.6369,14.6599,167052.0
2015-11-05 12:25:00,19.11,19.14,19.1,19.14,96334.0,14.6599,14.6829,14.6522,14.6829,96334.0
2015-11-05 12:30:00,19.14,19.14,19.12,19.13,44855.0,14.6829,14.6829,14.6676,14.6752,44855.0
2015-11-05 12:35:00,19.14,19.16,19.12,19.16,80289.0,14.6829,14.6983,14.6676,14.6983,80289.0
2015-11-05 12:40:00,19.16,19.18,19.15,19.15,56307.0,14.6983,14.7136,14.6906,14.6906,56307.0
2015-11-05 12:45:00,19.15,19.17,19.14,19.15,75076.0,14.6906,14.7059,14.6829,14.6906,75076.0
2015-11-05 12:50:00,19.15,19.16,19.14,19.16,20422.0,14.6906,14.6983,14.6829,14.6983,20422.0
2015-11-05 12:55:00,19.15,19.19,19.15,19.18,71394.0,14.6906,14.7213,14.6906,14.7136,71394.0
2015-11-05 13:00:00,19.19,19.2,19.18,19.19,136323.0,14.7213,14.7289,14.7136,14.7213,136323.0
2015-11-05 13:05:00,19.18,19.19,19.17,19.17,26242.0,14.7136,14.7213,14.7059,14.7059,26242.0
2015-11-05 13:10:00,19.17,19.18,19.16,19.17,33512.0,14.7059,14.7136,14.6983,14.7059,33512.0
2015-11-05 13:15:00,19.16,19.18,19.15,19.17,63944.0,14.6983,14.7136,14.6906,14.7059,63944.0
2015-11-05 13:20:00,19.17,19.17,19.13,19.13,48325.0,14.7059,14.7059,14.6752,14.6752,48325.0
2015-11-05 13:25:00,19.13,19.15,19.13,19.13,38138.0,14.6752,14.6906,14.6752,14.6752,38138.0
2015-11-05 13:30:00,19.13,19.16,19.12,19.15,45955.0,14.6752,14.6983,14.6676,14.6906,45955.0
2015-11-05 13:35:00,19.15,19.18,19.14,19.18,47900.0,14.6906,14.7136,14.6829,14.7136,47900.0
2015-11-05 13:40:00,19.18,19.18,19.14,19.14,55220.0,14.7136,14.7136,14.6829,14.6829,55220.0
2015-11-05 13:45:00,19.14,19.15,19.13,19.14,40642.0,14.6829,14.6906,14.6752,14.6829,40642.0
2015-11-05 13:50:00,19.14,19.15,19.12,19.14,66784.0,14.6829,14.6906,14.6676,14.6829,66784.0
2015-11-05 13:55:00,19.14,19.15,19.12,19.13,62400.0,14.6829,14.6906,14.6676,14.6752,62400.0
2015-11-05 14:00:00,19.13,19.16,19.12,19.15,85288.0,14.6752,14.6983,14.6676,14.6906,85288.0
2015-11-05 14:05:00,19.15,19.15,19.12,19.13,60374.0,14.6906,14.6906,14.6676,14.6752,60374.0
2015-11-05 14:10:00,19.13,19.14,19.11,19.14,63763.0,14.6752,14.6829,14.6599,14.6829,63763.0
2015-11-05 14:15:00,19.14,19.14,19.1,19.1,51374.0,14.6829,14.6829,14.6522,14.6522,51374.0
2015-11-05 14:20:00,19.1,19.11,19.08,19.08,79754.0,14.6522,14.6599,14.6369,14.6369,79754.0
2015-11-05 14:25:00,19.08,19.09,19.07,19.07,30900.0,14.6369,14.6446,14.6292,14.6292,30900.0
2015-11-05 14:30:00,19.07,19.08,19.05,19.05,44772.0,14.6292,14.6369,14.6139,14.6139,44772.0
2015-11-05 14:35:00,19.05,19.09,19.05,19.07,79761.0,14.6139,14.6446,14.6139,14.6292,79761.0
2015-11-05 14:40:00,19.07,19.08,19.06,19.08,26707.0,14.6292,14.6369,14.6215,14.6369,26707.0
2015-11-05 14:45:00,19.08,19.1,19.07,19.1,76535.0,14.6369,14.6522,14.6292,14.6522,76535.0
2015-11-05 14:50:00,19.1,19.11,19.08,19.08,74036.0,14.6522,14.6599,14.6369,14.6369,74036.0
2015-11-05 14:55:00,19.08,19.1,19.07,19.1,62698.0,14.6369,14.6522,14.6292,14.6522,62698.0
2015-11-05 15:00:00,19.1,19.11,19.08,19.08,37608.0,14.6522,14.6599,14.6369,14.6369,37608.0
2015-11-05 15:05:00,19.08,19.11,19.08,19.11,61343.0,14.6369,14.6599,14.6369,14.6599,61343.0
2015-11-05 15:10:00,19.11,19.11,19.07,19.07,83739.0,14.6599,14.6599,14.6292,14.6292,83739.0
2015-11-05 15:15:00,19.07,19.11,19.07,19.09,123537.0,14.6292,14.6599,14.6292,14.6446,123537.0
2015-11-05 15:20:00,19.09,19.1,19.07,19.08,98786.0,14.6446,14.6522,14.6292,14.6369,98786.0
2015-11-05 15:25:00,19.09,19.12,19.07,19.11,85004.0,14.6446,14.6676,14.6292,14.6599,85004.0
2015-11-05 15:30:00,19.12,19.12,19.08,19.09,63299.0,14.6676,14.6676,14.6369,14.6446,63299.0
2015-11-05 15:35:00,19.09,19.09,19.07,19.07,126388.0,14.6446,14.6446,14.6292,14.6292,126388.0
2015-11-05 15:40:00,19.08,19.12,19.07,19.11,189661.0,14.6369,14.6676,14.6292,14.6599,189661.0
2015-11-05 15:45:00,19.11,19.11,19.06,19.06,181500.0,14.6599,14.6599,14.6215,14.6215,181500.0
2015-11-05 15:50:00,19.07,19.09,19.06,19.06,160172.0,14.6292,14.6446,14.6215,14.6215,160172.0
2015-11-05 15:55:00,19.06,19.07,19.05,19.06,339098.0,14.6215,14.6292,14.6139,14.6215,339098.0
2015-11-06 09:30:00,18.99,19.07,18.96,19.04,172378.0,14.5678,14.6292,14.5448,14.6062,172378.0
2015-11-06 09:35:00,19.04,19.12,19.02,19.03,250872.0,14.6062,14.6676,14.5909,14.5985,250872.0
2015-11-06 09:40:00,19.03,19.08,19.02,19.04,78077.0,14.5985,14.6369,14.5909,14.6062,78077.0
2015-11-06 09:45:00,19.03,19.04,18.99,19.01,57984.0,14.5985,14.6062,14.5678,14.5832,57984.0
2015-11-06 09:50:00,19.01,19.01,18.92,18.92,70864.0,14.5832,14.5832,14.5141,14.5141,70864.0
2015-11-06 09:55:00,18.92,18.95,18.9,18.94,111649.0,14.5141,14.5372,14.4988,14.5295,111649.0
2015-11-06 10:00:00,18.94,18.94,18.87,18.87,84925.0,14.5295,14.5295,14.4758,14.4758,84925.0
2015-11-06 10:05:00,18.87,18.91,18.85,18.9,88007.0,14.4758,14.5065,14.4604,14.4988,88007.0
2015-11-06 10:10:00,18.91,19.0,18.9,18.98,149851.0,14.5065,14.5755,14.4988,14.5602,149851.0
2015-11-06 10:15:00,18.98,19.03,18.97,19.03,105006.0,14.5602,14.5985,14.5525,14.5985,105006.0
2015-11-06 10:20:00,19.02,19.03,18.99,19.02,160085.0,14.5909,14.5985,14.5678,14.5909,160085.0
2015-11-06 10:25:00,19.02,19.03,19.0,19.03,63299.0,14.5909,14.5985,14.5755,14.5985,63299.0
2015-11-06 10:30:00,19.03,19.06,19.02,19.05,47349.0,14.5985,14.6215,14.5909,14.6139,47349.0
2015-11-06 10:35:00,19.05,19.08,19.05,19.05,59663.0,14.6139,14.6369,14.6139,14.6139,59663.0
2015-11-06 10:40:00,19.06,19.12,19.05,19.12,107432.0,14.6215,14.6676,14.6139,14.6676,107432.0
2015-11-06 10:45:00,19.12,19.13,19.09,19.1,83466.0,14.6676,14.6752,14.6446,14.6522,83466.0
2015-11-06 10:50:00,19.1,19.11,19.06,19.07,75092.0,14.6522,14.6599,14.6215,14.6292,75092.0
2015-11-06 10:55:00,19.07,19.08,19.05,19.05,49837.0,14.6292,14.6369,14.6139,14.6139,49837.0
2015-11-06 11:00:00,19.05,19.07,19.03,19.04,70742.0,14.6139,14.6292,14.5985,14.6062,70742.0
2015-11-06 11:05:00,19.05,19.07,19.04,19.05,53509.0,14.6139,14.6292,14.6062,14.6139,53509.0
2015-11-06 11:10:00,19.04,19.06,19.02,19.04,69957.0,14.6062,14.6215,14.5909,14.6062,69957.0
2015-11-06 11:15:00,19.04,19.04,19.0,19.01,56238.0,14.6062,14.6062,14.5755,14.5832,56238.0
2015-11-06 11:20:00,19.0,19.04,18.99,19.0,86337.0,14.5755,14.6062,14.5678,14.5755,86337.0
2015-11-06 11:25:00,19.0,19.0,18.98,19.0,50136.0,14.5755,14.5755,14.5602,14.5755,50136.0
2015-11-06 11:30:00,19.0,19.04,19.0,19.02,54020.0,14.5755,14.6062,14.5755,14.5909,54020.0
2015-11-06 11:35:00,19.02,19.04,19.01,19.01,49233.0,14.5909,14.6062,14.5832,14.5832,49233.0
2015-11-06 11:40:00,19.01,19.03,19.0,19.03,54018.0,14.5832,14.5985,14.5755,14.5985,54018.0
2015-11-06 11:45:00,19.03,19.05,19.02,19.04,52115.0,14.5985,14.6139,14.5909,14.6062,52115.0
2015-11-06 11:50:00,19.05,19.07,19.04,19.06,45549.0,14.6139,14.6292,14.6062,14.6215,45549.0
2015-11-06 11:55:00,19.06,19.08,19.06,19.06,35465.0,14.6215,14.6369,14.6215,14.6215,35465.0
2015-11-06 12:00:00,19.06,19.11,19.06,19.1,115585.0,14.6215,14.6599,14.6215,14.6522,115585.0
2015-11-06 12:05:00,19.09,19.1,19.08,19.08,32904.0,14.6446,14.6522,14.6369,14.6369,32904.0
2015-11-06 12:10:00,19.09,19.11,19.05,19.05,382827.0,14.6446,14.6599,14.6139,14.6139,382827.0
2015-11-06 12:15:00,19.06,19.06,19.01,19.01,65171.0,14.6215,14.6215,14.5832,14.5832,65171.0
2015-11-06 12:20:00,19.01,19.01,18.97,18.98,90347.0,14.5832,14.5832,14.5525,14.5602,90347.0
2015-11-06 12:25:00,18.98,18.98,18.96,18.98,89716.0,14.5602,14.5602,14.5448,14.5602,89716.0
2015-11-06 12:30:00,18.97,18.99,18.97,18.98,26825.0,14.5525,14.5678,14.5525,14.5602,26825.0
2015-11-06 12:35:00,18.99,18.99,18.97,18.97,69190.0,14.5678,14.5678,14.5525,14.5525,69190.0
2015-11-06 12:40:00,18.97,18.99,18.96,18.98,32366.0,14.5525,14.5678,14.5448,14.5602,32366.0
2015-11-06 12:45:00,18.98,18.99,18.95,18.95,49181.0,14.5602,14.5678,14.5372,14.5372,49181.0
2015-11-06 12:50:00,18.96,18.99,18.95,18.98,55899.0,14.5448,14.5678,14.5372,14.5602,55899.0
2015-11-06 12:55:00,18.98,18.99,18.97,18.97,44155.0,14.5602,14.5678,14.5525,14.5525,44155.0
2015-11-06 13:00:00,18.97,18.99,18.97,18.97,70774.0,14.5525,14.5678,14.5525,14.5525,70774.0
2015-11-06 13:05:00,18.98,18.98,18.95,18.96,45835.0,14.5602,14.5602,14.5372,14.5448,45835.0
2015-11-06 13:10:00,18.95,18.96,18.95,18.96,20689.0,14.5372,14.5448,14.5372,14.5448,20689.0
2015-11-06 13:15:00,18.95,18.96,18.92,18.93,76306.0,14.5372,14.5448,14.5141,14.5218,76306.0
2015-11-06 13:20:00,18.92,18.94,18.91,18.94,236807.0,14.5141,14.5295,14.5065,14.5295,236807.0
2015-11-06 13:25:00,18.94,18.98,18.92,18.97,72932.0,14.5295,14.5602,14.5141,14.5525,72932.0
2015-11-06 13:30:00,18.97,19.0,18.96,18.96,66216.0,14.5525,14.5755,14.5448,14.5448,66216.0
2015-11-06 13:35:00,18.96,18.97,18.96,18.96,20855.0,14.5448,14.5525,14.5448,14.5448,20855.0
2015-11-06 13:40:00,18.96,18.97,18.95,18.95,50977.0,14.5448,14.5525,14.5372,14.5372,50977.0
2015-11-06 13:45:00,18.95,18.99,18.94,18.99,100497.0,14.5372,14.5678,14.5295,14.5678,100497.0
2015-11-06 13:50:00,18.99,19.0,18.96,18.96,68994.0,14.5678,14.5755,14.5448,14.5448,68994.0
2015-11-06 13:55:00,18.96,18.97,18.93,18.96,54394.0,14.5448,14.5525,14.5218,14.5448,54394.0
2015-11-06 14:00:00,18.96,19.0,18.93,18.99,113876.0,14.5448,14.5755,14.5218,14.5678,113876.0
2015-11-06 14:05:00,19.0,19.0,18.98,18.99,43242.0,14.5755,14.5755,14.5602,14.5678,43242.0
2015-11-06 14:10:00,19.0,19.02,18.98,18.98,102755.0,14.5755,14.5909,14.5602,14.5602,102755.0
2015-11-06 14:15:00,18.99,18.99,18.97,18.97,131113.0,14.5678,14.5678,14.5525,14.5525,131113.0
2015-11-06 14:20:00,18.97,18.98,18.96,18.96,39535.0,14.5525,14.5602,14.5448,14.5448,39535.0
2015-11-06 14:25:00,18.96,18.97,18.95,18.96,93242.0,14.5448,14.5525,14.5372,14.5448,93242.0
2015-11-06 14:30:00,18.96,18.97,18.93,18.93,62422.0,14.5448,14.5525,14.5218,14.5218,62422.0
2015-11-06 14:35:00,18.93,18.94,18.93,18.93,39716.0,14.5218,14.5295,14.5218,14.5218,39716.0
2015-11-06 14:40:00,18.93,18.96,18.92,18.96,143860.0,14.5218,14.5448,14.5141,14.5448,143860.0
2015-11-06 14:45:00,18.96,18.96,18.95,18.96,13889.0,14.5448,14.5448,14.5372,14.5448,13889.0
2015-11-06 14:50:00,18.95,18.96,18.93,18.93,63867.0,14.5372,14.5448,14.5218,14.5218,63867.0
2015-11-06 14:55:00,18.93,18.94,18.92,18.94,162849.0,14.5218,14.5295,14.5141,14.5295,162849.0
2015-11-06 15:00:00,18.94,18.96,18.93,18.94,75066.0,14.5295,14.5448,14.5218,14.5295,75066.0
2015-11-06 15:05:00,18.94,18.95,18.93,18.93,55322.0,14.5295,14.5372,14.5218,14.5218,55322.0
2015-11-06 15:10:00,18.93,18.95,18.92,18.94,73061.0,14.5218,14.5372,14.5141,14.5295,73061.0
2015-11-06 15:15:00,18.94,18.95,18.88,18.88,267948.0,14.5295,14.5372,14.4835,14.4835,267948.0
2015-11-06 15:20:00,18.88,18.89,18.88,18.89,127850.0,14.4835,14.4911,14.4835,14.4911,127850.0
2015-11-06 15:25:00,18.89,18.92,18.88,18.89,185967.0,14.4911,14.5141,14.4835,14.4911,185967.0
2015-11-06 15:30:00,18.89,18.95,18.89,18.93,206269.0,14.4911,14.5372,14.4911,14.5218,206269.0
2015-11-06 15:35:00,18.93,18.94,18.91,18.91,74072.0,14.5218,14.5295,14.5065,14.5065,74072.0
2015-11-06 15:40:00,18.91,18.94,18.91,18.92,248162.0,14.5065,14.5295,14.5065,14.5141,248162.0
2015-11-06 15:45:00,18.92,18.93,18.91,18.92,134058.0,14.5141,14.5218,14.5065,14.5141,134058.0
2015-11-06 15:50:00,18.92,18.93,18.92,18.92,127525.0,14.5141,14.5218,14.5141,14.5141,127525.0
2015-11-06 15:55:00,18.92,18.93,18.91,18.93,378245.0,14.5141,14.5218,14.5065,14.5218,378245.0
2015-11-09 09:30:00,18.83,18.9,18.81,18.88,131597.0,14.4451,14.4988,14.4298,14.4835,131597.0
2015-11-09 09:35:00,18.88,18.89,18.86,18.88,100277.0,14.4835,14.4911,14.4681,14.4835,100277.0
2015-11-09 09:40:00,18.89,18.93,18.87,18.88,131219.0,14.4911,14.5218,14.4758,14.4835,131219.0
2015-11-09 09:45:00,18.89,18.91,18.88,18.88,113824.0,14.4911,14.5065,14.4835,14.4835,113824.0
2015-11-09 09:50:00,18.88,18.91,18.85,18.9,92299.0,14.4835,14.5065,14.4604,14.4988,92299.0
2015-11-09 09:55:00,18.91,18.93,18.9,18.9,65945.0,14.5065,14.5218,14.4988,14.4988,65945.0
2015-11-09 10:00:00,18.9,18.9,18.86,18.87,70580.0,14.4988,14.4988,14.4681,14.4758,70580.0
2015-11-09 10:05:00,18.87,18.88,18.82,18.83,60094.0,14.4758,14.4835,14.4374,14.4451,60094.0
2015-11-09 10:10:00,18.83,18.86,18.82,18.86,71921.0,14.4451,14.4681,14.4374,14.4681,71921.0
2015-11-09 10:15:00,18.86,18.87,18.83,18.86,103961.0,14.4681,14.4758,14.4451,14.4681,103961.0
2015-11-09 10:20:00,18.85,18.88,18.82,18.83,116237.0,14.4604,14.4835,14.4374,14.4451,116237.0
2015-11-09 10:25:00,18.83,18.85,18.82,18.84,62467.0,14.4451,14.4604,14.4374,14.4528,62467.0
2015-11-09 10:30:00,18.83,18.85,18.82,18.83,129989.0,14.4451,14.4604,14.4374,14.4451,129989.0
2015-11-09 10:35:00,18.82,18.85,18.82,18.84,86395.0,14.4374,14.4604,14.4374,14.4528,86395.0
2015-11-09 10:40:00,18.84,18.85,18.82,18.85,79195.0,14.4528,14.4604,14.4374,14.4604,79195.0
2015-11-09 10:45:00,18.86,18.88,18.85,18.88,451021.0,14.4681,14.4835,14.4604,14.4835,451021.0
2015-11-09 10:50:00,18.87,18.88,18.87,18.88,24282.0,14.4758,14.4835,14.4758,14.4835,24282.0
2015-11-09 10:55:00,18.88,18.9,18.85,18.88,128536.0,14.4835,14.4988,14.4604,14.4835,128536.0
2015-11-09 11:00:00,18.88,18.88,18.83,18.85,66900.0,14.4835,14.4835,14.4451,14.4604,66900.0
2015-11-09 11:05:00,18.84,18.85,18.79,18.79,140912.0,14.4528,14.4604,14.4144,14.4144,140912.0
2015-11-09 11:10:00,18.8,18.8,18.77,18.78,61667.0,14.4221,14.4221,14.3991,14.4067,61667.0
2015-11-09 11:15:00,18.78,18.8,18.76,18.79,154115.0,14.4067,14.4221,14.3914,14.4144,154115.0
2015-11-09 11:20:00,18.8,18.8,18.76,18.76,52435.0,14.4221,14.4221,14.3914,14.3914,52435.0
2015-11-09 11:25:00,18.76,18.76,18.71,18.72,100506.0,14.3914,14.3914,14.353,14.3607,100506.0
2015-11-09 11:30:00,18.73,18.76,18.72,18.75,90690.0,14.3684,14.3914,14.3607,14.3837,90690.0
2015-11-09 11:35:00,18.76,18.76,18.74,18.74,80486.0,14.3914,14.3914,14.3761,14.3761,80486.0
2015-11-09 11:40:00,18.75,18.75,18.73,18.73,91329.0,14.3837,14.3837,14.3684,14.3684,91329.0
2015-11-09 11:45:00,18.73,18.74,18.71,18.72,68731.0,14.3684,14.3761,14.353,14.3607,68731.0
2015-11-09 11:50:00,18.72,18.75,18.72,18.75,84404.0,14.3607,14.3837,14.3607,14.3837,84404.0
2015-11-09 11:55:00,18.75,18.75,18.72,18.75,59369.0,14.3837,14.3837,14.3607,14.3837,59369.0
2015-11-09 12:00:00,18.75,18.75,18.7,18.72,82728.0,14.3837,14.3837,14.3454,14.3607,82728.0
2015-11-09 12:05:00,18.73,18.74,18.72,18.73,58427.0,14.3684,14.3761,14.3607,14.3684,58427.0
2015-11-09 12:10:00,18.73,18.74,18.72,18.72,51378.0,14.3684,14.3761,14.3607,14.3607,51378.0
2015-11-09 12:15:00,18.73,18.75,18.71,18.71,90888.0,14.3684,14.3837,14.353,14.353,90888.0
2015-11-09 12:20:00,18.71,18.77,18.71,18.74,521635.0,14.353,14.3991,14.353,14.3761,521635.0
2015-11-09 12:25:00,18.73,18.76,18.73,18.76,44881.0,14.3684,14.3914,14.3684,14.3914,44881.0
2015-11-09 12:30:00,18.76,18.76,18.74,18.74,35385.0,14.3914,14.3914,14.3761,14.3761,35385.0
2015-11-09 12:35:00,18.74,18.79,18.74,18.79,75592.0,14.3761,14.4144,14.3761,14.4144,75592.0
2015-11-09 12:40:00,18.79,18.84,18.78,18.84,189860.0,14.4144,14.4528,14.4067,14.4528,189860.0
2015-11-09 12:45:00,18.84,18.84,18.81,18.81,67714.0,14.4528,14.4528,14.4298,14.4298,67714.0
2015-11-09 12:50:00,18.81,18.84,18.8,18.82,80605.0,14.4298,14.4528,14.4221,14.4374,80605.0
2015-11-09 12:55:00,18.82,18.84,18.81,18.83,83341.0,14.4374,14.4528,14.4298,14.4451,83341.0
2015-11-09 13:00:00,18.84,18.84,18.8,18.81,54939.0,14.4528,14.4528,14.4221,14.4298,54939.0
2015-11-09 13:05:00,18.81,18.84,18.78,18.8,85409.0,14.4298,14.4528,14.4067,14.4221,85409.0
2015-11-09 13:10:00,18.8,18.81,18.77,18.78,39543.0,14.4221,14.4298,14.3991,14.4067,39543.0
2015-11-09 13:15:00,18.79,18.82,18.78,18.81,76158.0,14.4144,14.4374,14.4067,14.4298,76158.0
2015-11-09 13:20:00,18.81,18.84,18.81,18.84,63155.0,14.4298,14.4528,14.4298,14.4528,63155.0
2015-11-09 13:25:00,18.84,18.85,18.83,18.84,43606.0,14.4528,14.4604,14.4451,14.4528,43606.0
2015-11-09 13:30:00,18.84,18.86,18.83,18.84,70590.0,14.4528,14.4681,14.4451,14.4528,70590.0
2015-11-09 13:35:00,18.84,18.87,18.84,18.86,59498.0,14.4528,14.4758,14.4528,14.4681,59498.0
2015-11-09 13:40:00,18.87,18.91,18.87,18.89,63708.0,14.4758,14.5065,14.4758,14.4911,63708.0
2015-11-09 13:45:00,18.9,18.9,18.87,18.89,47410.0,14.4988,14.4988,14.4758,14.4911,47410.0
2015-11-09 13:50:00,18.89,18.91,18.86,18.91,63405.0,14.4911,14.5065,14.4681,14.5065,63405.0
2015-11-09 13:55:00,18.91,18.92,18.89,18.91,32485.0,14.5065,14.5141,14.4911,14.5065,32485.0
2015-11-09 14:00:00,18.91,18.91,18.88,18.91,71564.0,14.5065,14.5065,14.4835,14.5065,71564.0
2015-11-09 14:05:00,18.91,18.92,18.9,18.9,70550.0,14.5065,14.5141,14.4988,14.4988,70550.0
2015-11-09 14:10:00,18.9,18.91,18.89,18.9,78787.0,14.4988,14.5065,14.4911,14.4988,78787.0
2015-11-09 14:15:00,18.9,18.92,18.89,18.91,87363.0,14.4988,14.5141,14.4911,14.5065,87363.0
2015-11-09 14:20:00,18.92,18.93,18.89,18.89,59992.0,14.5141,14.5218,14.4911,14.4911,59992.0
2015-11-09 14:25:00,18.89,18.91,18.89,18.91,35233.0,14.4911,14.5065,14.4911,14.5065,35233.0
2015-11-09 14:30:00,18.91,18.92,18.9,18.91,63626.0,14.5065,14.5141,14.4988,14.5065,63626.0
2015-11-09 14:35:00,18.91,18.91,18.87,18.88,133475.0,14.5065,14.5065,14.4758,14.4835,133475.0
2015-11-09 14:40:00,18.87,18.88,18.87,18.88,34541.0,14.4758,14.4835,14.4758,14.4835,34541.0
2015-11-09 14:45:00,18.88,18.9,18.85,18.86,288304.0,14.4835,14.4988,14.4604,14.4681,288304.0
2015-11-09 14:50:00,18.86,18.86,18.85,18.86,60873.0,14.4681,14.4681,14.4604,14.4681,60873.0
2015-11-09 14:55:00,18.86,18.86,18.85,18.85,34580.0,14.4681,14.4681,14.4604,14.4604,34580.0
2015-11-09 15:00:00,18.85,18.86,18.82,18.82,91441.0,14.4604,14.4681,14.4374,14.4374,91441.0
2015-11-09 15:05:00,18.82,18.84,18.82,18.84,105569.0,14.4374,14.4528,14.4374,14.4528,105569.0
2015-11-09 15:10:00,18.84,18.84,18.82,18.82,108783.0,14.4528,14.4528,14.4374,14.4374,108783.0
2015-11-09 15:15:00,18.82,18.83,18.79,18.8,109396.0,14.4374,14.4451,14.4144,14.4221,109396.0
2015-11-09 15:20:00,18.8,18.8,18.77,18.8,79892.0,14.4221,14.4221,14.3991,14.4221,79892.0
2015-11-09 15:25:00,18.8,18.83,18.79,18.79,130990.0,14.4221,14.4451,14.4144,14.4144,130990.0
2015-11-09 15:30:00,18.79,18.81,18.78,18.81,129712.0,14.4144,14.4298,14.4067,14.4298,129712.0
2015-11-09 15:35:00,18.81,18.82,18.78,18.79,211442.0,14.4298,14.4374,14.4067,14.4144,211442.0
2015-11-09 15:40:00,18.79,18.84,18.79,18.79,352235.0,14.4144,14.4528,14.4144,14.4144,352235.0
2015-11-09 15:45:00,18.8,18.87,18.79,18.87,364271.0,14.4221,14.4758,14.4144,14.4758,364271.0
2015-11-09 15:50:00,18.87,18.87,18.83,18.84,241047.0,14.4758,14.4758,14.4451,14.4528,241047.0
2015-11-09 15:55:00,18.85,18.85,18.77,18.78,995458.0,14.4604,14.4604,14.3991,14.4067,995458.0
2015-11-10 09:30:00,18.59,18.68,18.57,18.67,149980.0,14.3521,14.4216,14.3367,14.4139,149980.0
2015-11-10 09:35:00,18.67,18.75,18.66,18.73,108670.0,14.4139,14.4756,14.4062,14.4602,108670.0
2015-11-10 09:40:00,18.72,18.77,18.69,18.75,213006.0,14.4525,14.4911,14.4293,14.4756,213006.0
2015-11-10 09:45:00,18.75,18.82,18.74,18.82,113261.0,14.4756,14.5297,14.4679,14.5297,113261.0
2015-11-10 09:50:00,18.82,18.82,18.78,18.81,54783.0,14.5297,14.5297,14.4988,14.522,54783.0
2015-11-10 09:55:00,18.8,18.83,18.78,18.78,60926.0,14.5142,14.5374,14.4988,14.4988,60926.0
2015-11-10 10:00:00,18.78,18.79,18.74,18.74,79829.0,14.4988,14.5065,14.4679,14.4679,79829.0
2015-11-10 10:05:00,18.74,18.77,18.73,18.75,126316.0,14.4679,14.4911,14.4602,14.4756,126316.0
2015-11-10 10:10:00,18.75,18.78,18.74,18.75,68724.0,14.4756,14.4988,14.4679,14.4756,68724.0
2015-11-10 10:15:00,18.75,18.76,18.71,18.71,68354.0,14.4756,14.4834,14.4448,14.4448,68354.0
2015-11-10 10:20:00,18.71,18.71,18.63,18.64,118594.0,14.4448,14.4448,14.383,14.3907,118594.0
2015-11-10 10:25:00,18.65,18.67,18.63,18.67,55979.0,14.3984,14.4139,14.383,14.4139,55979.0
2015-11-10 10:30:00,18.66,18.67,18.64,18.64,144822.0,14.4062,14.4139,14.3907,14.3907,144822.0
2015-11-10 10:35:00,18.64,18.67,18.64,18.66,53170.0,14.3907,14.4139,14.3907,14.4062,53170.0
2015-11-10 10:40:00,18.66,18.69,18.65,18.68,136231.0,14.4062,14.4293,14.3984,14.4216,136231.0
2015-11-10 10:45:00,18.68,18.69,18.66,18.68,61303.0,14.4216,14.4293,14.4062,14.4216,61303.0
2015-11-10 10:50:00,18.69,18.71,18.68,18.71,42656.0,14.4293,14.4448,14.4216,14.4448,42656.0
2015-11-10 10:55:00,18.71,18.72,18.67,18.67,71096.0,14.4448,14.4525,14.4139,14.4139,71096.0
2015-11-10 11:00:00,18.68,18.68,18.63,18.63,169689.0,14.4216,14.4216,14.383,14.383,169689.0
2015-11-10 11:05:00,18.64,18.64,18.59,18.6,90523.0,14.3907,14.3907,14.3521,14.3598,90523.0
2015-11-10 11:10:00,18.6,18.61,18.59,18.61,121801.0,14.3598,14.3676,14.3521,14.3676,121801.0
2015-11-10 11:15:00,18.6,18.65,18.6,18.64,118096.0,14.3598,14.3984,14.3598,14.3907,118096.0
2015-11-10 11:20:00,18.64,18.64,18.59,18.6,112794.0,14.3907,14.3907,14.3521,14.3598,112794.0
2015-11-10 11:25:00,18.61,18.62,18.57,18.58,243493.0,14.3676,14.3753,14.3367,14.3444,243493.0
2015-11-10 11:30:00,18.58,18.59,18.55,18.57,192245.0,14.3444,14.3521,14.3212,14.3367,192245.0
2015-11-10 11:35:00,18.57,18.6,18.56,18.57,159632.0,14.3367,14.3598,14.329,14.3367,159632.0
2015-11-10 11:40:00,18.56,18.65,18.56,18.65,85538.0,14.329,14.3984,14.329,14.3984,85538.0
2015-11-10 11:45:00,18.65,18.7,18.64,18.7,236913.0,14.3984,14.437,14.3907,14.437,236913.0
2015-11-10 11:50:00,18.7,18.71,18.68,18.7,113320.0,14.437,14.4448,14.4216,14.437,113320.0
2015-11-10 11:55:00,18.7,18.75,18.69,18.74,91662.0,14.437,14.4756,14.4293,14.4679,91662.0
2015-11-10 12:00:00,18.73,18.74,18.7,18.71,86119.0,14.4602,14.4679,14.437,14.4448,86119.0
2015-11-10 12:05:00,18.72,18.74,18.71,18.73,49448.0,14.4525,14.4679,14.4448,14.4602,49448.0
2015-11-10 12:10:00,18.73,18.77,18.73,18.77,56558.0,14.4602,14.4911,14.4602,14.4911,56558.0
2015-11-10 12:15:00,18.77,18.77,18.75,18.77,70420.0,14.4911,14.4911,14.4756,14.4911,70420.0
2015-11-10 12:20:00,18.77,18.78,18.76,18.78,75624.0,14.4911,14.4988,14.4834,14.4988,75624.0
2015-11-10 12:25:00,18.79,18.81,18.77,18.78,98663.0,14.5065,14.522,14.4911,14.4988,98663.0
2015-11-10 12:30:00,18.77,18.78,18.71,18.72,100085.0,14.4911,14.4988,14.4448,14.4525,100085.0
2015-11-10 12:35:00,18.72,18.74,18.71,18.73,35974.0,14.4525,14.4679,14.4448,14.4602,35974.0
2015-11-10 12:40:00,18.73,18.74,18.71,18.72,66097.0,14.4602,14.4679,14.4448,14.4525,66097.0
2015-11-10 12:45:00,18.71,18.72,18.7,18.72,69872.0,14.4448,14.4525,14.437,14.4525,69872.0
2015-11-10 12:50:00,18.72,18.74,18.71,18.73,73594.0,14.4525,14.4679,14.4448,14.4602,73594.0
2015-11-10 12:55:00,18.73,18.75,18.73,18.74,24183.0,14.4602,14.4756,14.4602,14.4679,24183.0
2015-11-10 13:00:00,18.74,18.75,18.73,18.74,138638.0,14.4679,14.4756,14.4602,14.4679,138638.0
2015-11-10 13:05:00,18.75,18.75,18.69,18.7,105878.0,14.4756,14.4756,14.4293,14.437,105878.0
2015-11-10 13:10:00,18.7,18.71,18.69,18.71,91827.0,14.437,14.4448,14.4293,14.4448,91827.0
2015-11-10 13:15:00,18.71,18.72,18.68,18.68,61448.0,14.4448,14.4525,14.4216,14.4216,61448.0
2015-11-10 13:20:00,18.69,18.7,18.68,18.7,33190.0,14.4293,14.437,14.4216,14.437,33190.0
2015-11-10 13:25:00,18.7,18.72,18.68,18.72,82702.0,14.437,14.4525,14.4216,14.4525,82702.0
2015-11-10 13:30:00,18.72,18.73,18.72,18.73,43165.0,14.4525,14.4602,14.4525,14.4602,43165.0
2015-11-10 13:35:00,18.73,18.75,18.72,18.73,79814.0,14.4602,14.4756,14.4525,14.4602,79814.0
2015-11-10 13:40:00,18.73,18.77,18.73,18.76,66034.0,14.4602,14.4911,14.4602,14.4834,66034.0
2015-11-10 13:45:00,18.75,18.77,18.75,18.76,82096.0,14.4756,14.4911,14.4756,14.4834,82096.0
2015-11-10 13:50:00,18.77,18.81,18.76,18.8,138085.0,14.4911,14.522,14.4834,14.5142,138085.0
2015-11-10 13:55:00,18.8,18.82,18.76,18.76,234084.0,14.5142,14.5297,14.4834,14.4834,234084.0
2015-11-10 14:00:00,18.76,18.79,18.76,18.79,54744.0,14.4834,14.5065,14.4834,14.5065,54744.0
2015-11-10 14:05:00,18.78,18.8,18.78,18.8,110077.0,14.4988,14.5142,14.4988,14.5142,110077.0
2015-11-10 14:10:00,18.8,18.82,18.79,18.82,78915.0,14.5142,14.5297,14.5065,14.5297,78915.0
2015-11-10 14:15:00,18.82,18.82,18.81,18.81,46194.0,14.5297,14.5297,14.522,14.522,46194.0
2015-11-10 14:20:00,18.82,18.82,18.79,18.8,90411.0,14.5297,14.5297,14.5065,14.5142,90411.0
2015-11-10 14:25:00,18.8,18.81,18.78,18.8,92639.0,14.5142,14.522,14.4988,14.5142,92639.0
2015-11-10 14:30:00,18.8,18.82,18.79,18.8,87096.0,14.5142,14.5297,14.5065,14.5142,87096.0
2015-11-10 14:35:00,18.8,18.82,18.8,18.82,87741.0,14.5142,14.5297,14.5142,14.5297,87741.0
2015-11-10 14:40:00,18.82,18.85,18.8,18.84,185977.0,14.5297,14.5528,14.5142,14.5451,185977.0
2015-11-10 14:45:00,18.84,18.85,18.83,18.85,33020.0,14.5451,14.5528,14.5374,14.5528,33020.0
2015-11-10 14:50:00,18.85,18.86,18.83,18.83,127267.0,14.5528,14.5606,14.5374,14.5374,127267.0
2015-11-10 14:55:00,18.84,18.85,18.83,18.83,75315.0,14.5451,14.5528,14.5374,14.5374,75315.0
2015-11-10 15:00:00,18.83,18.84,18.81,18.82,76099.0,14.5374,14.5451,14.522,14.5297,76099.0
2015-11-10 15:05:00,18.82,18.83,18.79,18.81,174666.0,14.5297,14.5374,14.5065,14.522,174666.0
2015-11-10 15:10:00,18.82,18.82,18.78,18.79,170965.0,14.5297,14.5297,14.4988,14.5065,170965.0
2015-11-10 15:15:00,18.79,18.79,18.78,18.78,162505.0,14.5065,14.5065,14.4988,14.4988,162505.0
2015-11-10 15:20:00,18.78,18.8,18.76,18.79,191165.0,14.4988,14.5142,14.4834,14.5065,191165.0
2015-11-10 15:25:00,18.79,18.82,18.78,18.81,215574.0,14.5065,14.5297,14.4988,14.522,215574.0
2015-11-10 15:30:00,18.82,18.83,18.78,18.78,233798.0,14.5297,14.5374,14.4988,14.4988,233798.0
2015-11-10 15:35:00,18.78,18.81,18.78,18.81,127492.0,14.4988,14.522,14.4988,14.522,127492.0
2015-11-10 15:40:00,18.81,18.84,18.8,18.8,319699.0,14.522,14.5451,14.5142,14.5142,319699.0
2015-11-10 15:45:00,18.8,18.82,18.79,18.8,183727.0,14.5142,14.5297,14.5065,14.5142,183727.0
2015-11-10 15:50:00,18.8,18.8,18.77,18.77,129891.0,14.5142,14.5142,14.4911,14.4911,129891.0
2015-11-10 15:55:00,18.77,18.79,18.76,18.79,657993.0,14.4911,14.5065,14.4834,14.5065,657993.0
2015-11-11 09:30:00,18.81,18.87,18.81,18.84,130968.0,14.522,14.5683,14.522,14.5451,130968.0
2015-11-11 09:35:00,18.85,18.85,18.73,18.73,147258.0,14.5528,14.5528,14.4602,14.4602,147258.0
2015-11-11 09:40:00,18.74,18.77,18.7,18.7,80065.0,14.4679,14.4911,14.437,14.437,80065.0
2015-11-11 09:45:00,18.7,18.76,18.7,18.76,98638.0,14.437,14.4834,14.437,14.4834,98638.0
2015-11-11 09:50:00,18.75,18.81,18.75,18.8,86422.0,14.4756,14.522,14.4756,14.5142,86422.0
2015-11-11 09:55:00,18.79,18.8,18.73,18.74,49038.0,14.5065,14.5142,14.4602,14.4679,49038.0
2015-11-11 10:00:00,18.74,18.75,18.7,18.7,114970.0,14.4679,14.4756,14.437,14.437,114970.0
2015-11-11 10:05:00,18.71,18.72,18.69,18.69,85386.0,14.4448,14.4525,14.4293,14.4293,85386.0
2015-11-11 10:10:00,18.7,18.71,18.65,18.66,84588.0,14.437,14.4448,14.3984,14.4062,84588.0
2015-11-11 10:15:00,18.66,18.71,18.66,18.71,50206.0,14.4062,14.4448,14.4062,14.4448,50206.0
2015-11-11 10:20:00,18.71,18.71,18.68,18.7,55955.0,14.4448,14.4448,14.4216,14.437,55955.0
2015-11-11 10:25:00,18.69,18.7,18.66,18.69,61284.0,14.4293,14.437,14.4062,14.4293,61284.0
2015-11-11 10:30:00,18.69,18.7,18.68,18.7,40228.0,14.4293,14.437,14.4216,14.437,40228.0
2015-11-11 10:35:00,18.69,18.7,18.64,18.65,60794.0,14.4293,14.437,14.3907,14.3984,60794.0
2015-11-11 10:40:00,18.66,18.66,18.62,18.62,40285.0,14.4062,14.4062,14.3753,14.3753,40285.0
2015-11-11 10:45:00,18.62,18.63,18.6,18.61,57220.0,14.3753,14.383,14.3598,14.3676,57220.0
2015-11-11 10:50:00,18.61,18.61,18.57,18.6,46262.0,14.3676,14.3676,14.3367,14.3598,46262.0
2015-11-11 10:55:00,18.6,18.62,18.59,18.62,59320.0,14.3598,14.3753,14.3521,14.3753,59320.0
2015-11-11 11:00:00,18.62,18.63,18.59,18.62,73237.0,14.3753,14.383,14.3521,14.3753,73237.0
2015-11-11 11:05:00,18.62,18.64,18.6,18.64,54540.0,14.3753,14.3907,14.3598,14.3907,54540.0
2015-11-11 11:10:00,18.63,18.64,18.61,18.62,62962.0,14.383,14.3907,14.3676,14.3753,62962.0
2015-11-11 11:15:00,18.63,18.63,18.62,18.62,20383.0,14.383,14.383,14.3753,14.3753,20383.0
2015-11-11 11:20:00,18.62,18.63,18.57,18.57,99466.0,14.3753,14.383,14.3367,14.3367,99466.0
2015-11-11 11:25:00,18.57,18.58,18.56,18.57,34864.0,14.3367,14.3444,14.329,14.3367,34864.0
2015-11-11 11:30:00,18.58,18.58,18.55,18.55,63571.0,14.3444,14.3444,14.3212,14.3212,63571.0
2015-11-11 11:35:00,18.55,18.61,18.54,18.61,152692.0,14.3212,14.3676,14.3135,14.3676,152692.0
2015-11-11 11:40:00,18.61,18.64,18.61,18.62,72215.0,14.3676,14.3907,14.3676,14.3753,72215.0
2015-11-11 11:45:00,18.63,18.64,18.61,18.64,59524.0,14.383,14.3907,14.3676,14.3907,59524.0
2015-11-11 11:50:00,18.64,18.64,18.63,18.63,28454.0,14.3907,14.3907,14.383,14.383,28454.0
2015-11-11 11:55:00,18.64,18.64,18.63,18.64,74446.0,14.3907,14.3907,14.383,14.3907,74446.0
2015-11-11 12:00:00,18.64,18.67,18.63,18.67,67815.0,14.3907,14.4139,14.383,14.4139,67815.0
2015-11-11 12:05:00,18.66,18.67,18.66,18.66,24152.0,14.4062,14.4139,14.4062,14.4062,24152.0
2015-11-11 12:10:00,18.66,18.67,18.65,18.66,30729.0,14.4062,14.4139,14.3984,14.4062,30729.0
2015-11-11 12:15:00,18.66,18.67,18.65,18.66,25990.0,14.4062,14.4139,14.3984,14.4062,25990.0
2015-11-11 12:20:00,18.66,18.75,18.66,18.75,74621.0,14.4062,14.4756,14.4062,14.4756,74621.0
2015-11-11 12:25:00,18.75,18.76,18.71,18.72,102184.0,14.4756,14.4834,14.4448,14.4525,102184.0
2015-11-11 12:30:00,18.72,18.74,18.71,18.72,107931.0,14.4525,14.4679,14.4448,14.4525,107931.0
2015-11-11 12:35:00,18.73,18.75,18.72,18.73,42322.0,14.4602,14.4756,14.4525,14.4602,42322.0
2015-11-11 12:40:00,18.73,18.73,18.69,18.7,38318.0,14.4602,14.4602,14.4293,14.437,38318.0
2015-11-11 12:45:00,18.69,18.69,18.67,18.68,48081.0,14.4293,14.4293,14.4139,14.4216,48081.0
2015-11-11 12:50:00,18.68,18.69,18.67,18.68,59601.0,14.4216,14.4293,14.4139,14.4216,59601.0
2015-11-11 12:55:00,18.69,18.69,18.67,18.69,52981.0,14.4293,14.4293,14.4139,14.4293,52981.0
2015-11-11 13:00:00,18.68,18.69,18.67,18.68,69463.0,14.4216,14.4293,14.4139,14.4216,69463.0
2015-11-11 13:05:00,18.68,18.68,18.65,18.66,58970.0,14.4216,14.4216,14.3984,14.4062,58970.0
2015-11-11 13:10:00,18.66,18.66,18.62,18.63,49654.0,14.4062,14.4062,14.3753,14.383,49654.0
2015-11-11 13:15:00,18.63,18.64,18.58,18.58,67937.0,14.383,14.3907,14.3444,14.3444,67937.0
2015-11-11 13:20:00,18.58,18.6,18.58,18.58,53620.0,14.3444,14.3598,14.3444,14.3444,53620.0
2015-11-11 13:25:00,18.58,18.59,18.55,18.55,117940.0,14.3444,14.3521,14.3212,14.3212,117940.0
2015-11-11 13:30:00,18.55,18.56,18.53,18.55,98414.0,14.3212,14.329,14.3058,14.3212,98414.0
2015-11-11 13:35:00,18.55,18.57,18.53,18.56,66082.0,14.3212,14.3367,14.3058,14.329,66082.0
2015-11-11 13:40:00,18.56,18.58,18.55,18.57,24880.0,14.329,14.3444,14.3212,14.3367,24880.0
2015-11-11 13:45:00,18.58,18.59,18.56,18.59,42298.0,14.3444,14.3521,14.329,14.3521,42298.0
2015-11-11 13:50:00,18.59,18.59,18.58,18.59,24633.0,14.3521,14.3521,14.3444,14.3521,24633.0
2015-11-11 13:55:00,18.58,18.59,18.57,18.58,40666.0,14.3444,14.3521,14.3367,14.3444,40666.0
2015-11-11 14:00:00,18.57,18.58,18.56,18.57,52440.0,14.3367,14.3444,14.329,14.3367,52440.0
2015-11-11 14:05:00,18.58,18.58,18.55,18.57,65686.0,14.3444,14.3444,14.3212,14.3367,65686.0
2015-11-11 14:10:00,18.56,18.57,18.55,18.57,38347.0,14.329,14.3367,14.3212,14.3367,38347.0
2015-11-11 14:15:00,18.57,18.57,18.55,18.57,45034.0,14.3367,14.3367,14.3212,14.3367,45034.0
2015-11-11 14:20:00,18.57,18.57,18.56,18.56,11777.0,14.3367,14.3367,14.329,14.329,11777.0
2015-11-11 14:25:00,18.57,18.58,18.56,18.57,80145.0,14.3367,14.3444,14.329,14.3367,80145.0
2015-11-11 14:30:00,18.57,18.58,18.56,18.57,35323.0,14.3367,14.3444,14.329,14.3367,35323.0
2015-11-11 14:35:00,18.57,18.59,18.57,18.57,101477.0,14.3367,14.3521,14.3367,14.3367,101477.0
2015-11-11 14:40:00,18.58,18.59,18.56,18.57,44827.0,14.3444,14.3521,14.329,14.3367,44827.0
2015-11-11 14:45:00,18.56,18.58,18.56,18.57,40648.0,14.329,14.3444,14.329,14.3367,40648.0
2015-11-11 14:50:00,18.57,18.58,18.56,18.56,157156.0,14.3367,14.3444,14.329,14.329,157156.0
2015-11-11 14:55:00,18.56,18.57,18.54,18.54,42863.0,14.329,14.3367,14.3135,14.3135,42863.0
2015-11-11 15:00:00,18.54,18.54,18.52,18.53,49271.0,14.3135,14.3135,14.2981,14.3058,49271.0
2015-11-11 15:05:00,18.53,18.56,18.52,18.53,122556.0,14.3058,14.329,14.2981,14.3058,122556.0
2015-11-11 15:10:00,18.54,18.57,18.53,18.57,52614.0,14.3135,14.3367,14.3058,14.3367,52614.0
2015-11-11 15:15:00,18.57,18.57,18.53,18.53,89299.0,14.3367,14.3367,14.3058,14.3058,89299.0
2015-11-11 15:20:00,18.53,18.56,18.53,18.56,76709.0,14.3058,14.329,14.3058,14.329,76709.0
2015-11-11 15:25:00,18.56,18.57,18.54,18.54,142585.0,14.329,14.3367,14.3135,14.3135,142585.0
2015-11-11 15:30:00,18.55,18.56,18.53,18.54,130889.0,14.3212,14.329,14.3058,14.3135,130889.0
2015-11-11 15:35:00,18.54,18.54,18.51,18.51,132601.0,14.3135,14.3135,14.2904,14.2904,132601.0
2015-11-11 15:40:00,18.51,18.55,18.51,18.55,153884.0,14.2904,14.3212,14.2904,14.3212,153884.0
2015-11-11 15:45:00,18.55,18.55,18.52,18.52,146904.0,14.3212,14.3212,14.2981,14.2981,146904.0
2015-11-11 15:50:00,18.52,18.53,18.52,18.53,119179.0,14.2981,14.3058,14.2981,14.3058,119179.0
2015-11-11 15:55:00,18.52,18.53,18.51,18.52,229691.0,14.2981,14.3058,14.2904,14.2981,229691.0
2015-11-12 09:30:00,18.38,18.43,18.33,18.38,119991.0,14.19,14.2286,14.1514,14.19,119991.0
2015-11-12 09:35:00,18.39,18.43,18.38,18.39,102274.0,14.1977,14.2286,14.19,14.1977,102274.0
2015-11-12 09:40:00,18.38,18.39,18.34,18.35,64153.0,14.19,14.1977,14.1591,14.1668,64153.0
2015-11-12 09:45:00,18.35,18.38,18.33,18.37,97785.0,14.1668,14.19,14.1514,14.1823,97785.0
2015-11-12 09:50:00,18.37,18.42,18.37,18.41,81834.0,14.1823,14.2209,14.1823,14.2131,81834.0
2015-11-12 09:55:00,18.41,18.42,18.39,18.41,63859.0,14.2131,14.2209,14.1977,14.2131,63859.0
2015-11-12 10:00:00,18.4,18.4,18.38,18.39,40658.0,14.2054,14.2054,14.19,14.1977,40658.0
2015-11-12 10:05:00,18.38,18.39,18.34,18.37,76661.0,14.19,14.1977,14.1591,14.1823,76661.0
2015-11-12 10:10:00,18.37,18.4,18.37,18.4,66325.0,14.1823,14.2054,14.1823,14.2054,66325.0
2015-11-12 10:15:00,18.4,18.45,18.4,18.45,57167.0,14.2054,14.244,14.2054,14.244,57167.0
2015-11-12 10:20:00,18.44,18.45,18.43,18.44,44235.0,14.2363,14.244,14.2286,14.2363,44235.0
2015-11-12 10:25:00,18.44,18.47,18.44,18.47,61845.0,14.2363,14.2595,14.2363,14.2595,61845.0
2015-11-12 10:30:00,18.46,18.48,18.45,18.48,52158.0,14.2518,14.2672,14.244,14.2672,52158.0
2015-11-12 10:35:00,18.47,18.5,18.45,18.5,55521.0,14.2595,14.2826,14.244,14.2826,55521.0
2015-11-12 10:40:00,18.5,18.51,18.48,18.5,55924.0,14.2826,14.2904,14.2672,14.2826,55924.0
2015-11-12 10:45:00,18.5,18.51,18.49,18.49,55227.0,14.2826,14.2904,14.2749,14.2749,55227.0
2015-11-12 10:50:00,18.5,18.5,18.46,18.49,46734.0,14.2826,14.2826,14.2518,14.2749,46734.0
2015-11-12 10:55:00,18.5,18.55,18.49,18.54,42450.0,14.2826,14.3212,14.2749,14.3135,42450.0
2015-11-12 11:00:00,18.54,18.55,18.5,18.52,62283.0,14.3135,14.3212,14.2826,14.2981,62283.0
2015-11-12 11:05:00,18.52,18.54,18.51,18.54,26433.0,14.2981,14.3135,14.2904,14.3135,26433.0
2015-11-12 11:10:00,18.53,18.54,18.51,18.51,50176.0,14.3058,14.3135,14.2904,14.2904,50176.0
2015-11-12 11:15:00,18.51,18.52,18.48,18.5,35101.0,14.2904,14.2981,14.2672,14.2826,35101.0
2015-11-12 11:20:00,18.5,18.5,18.45,18.45,48367.0,14.2826,14.2826,14.244,14.244,48367.0
2015-11-12 11:25:00,18.45,18.48,18.45,18.47,46231.0,14.244,14.2672,14.244,14.2595,46231.0
2015-11-12 11:30:00,18.47,18.47,18.45,18.45,43104.0,14.2595,14.2595,14.244,14.244,43104.0
2015-11-12 11:35:00,18.46,18.48,18.45,18.48,26661.0,14.2518,14.2672,14.244,14.2672,26661.0
2015-11-12 11:40:00,18.48,18.49,18.46,18.47,45099.0,14.2672,14.2749,14.2518,14.2595,45099.0
2015-11-12 11:45:00,18.46,18.46,18.4,18.41,114089.0,14.2518,14.2518,14.2054,14.2131,114089.0
2015-11-12 11:50:00,18.41,18.41,18.34,18.34,97697.0,14.2131,14.2131,14.1591,14.1591,97697.0
2015-11-12 11:55:00,18.35,18.36,18.34,18.36,98741.0,14.1668,14.1745,14.1591,14.1745,98741.0
2015-11-12 12:00:00,18.36,18.36,18.34,18.35,64370.0,14.1745,14.1745,14.1591,14.1668,64370.0
2015-11-12 12:05:00,18.35,18.35,18.33,18.33,39360.0,14.1668,14.1668,14.1514,14.1514,39360.0
2015-11-12 12:10:00,18.34,18.34,18.28,18.29,64282.0,14.1591,14.1591,14.1128,14.1205,64282.0
2015-11-12 12:15:00,18.29,18.3,18.27,18.28,70463.0,14.1205,14.1282,14.1051,14.1128,70463.0
2015-11-12 12:20:00,18.28,18.28,18.23,18.25,161808.0,14.1128,14.1128,14.0742,14.0896,161808.0
2015-11-12 12:25:00,18.25,18.27,18.24,18.25,33287.0,14.0896,14.1051,14.0819,14.0896,33287.0
2015-11-12 12:30:00,18.26,18.26,18.22,18.22,75010.0,14.0973,14.0973,14.0665,14.0665,75010.0
2015-11-12 12:35:00,18.23,18.23,18.2,18.21,64188.0,14.0742,14.0742,14.051,14.0587,64188.0
2015-11-12 12:40:00,18.22,18.23,18.21,18.23,81022.0,14.0665,14.0742,14.0587,14.0742,81022.0
2015-11-12 12:45:00,18.22,18.24,18.2,18.24,59444.0,14.0665,14.0819,14.051,14.0819,59444.0
2015-11-12 12:50:00,18.24,18.25,18.23,18.23,56050.0,14.0819,14.0896,14.0742,14.0742,56050.0
2015-11-12 12:55:00,18.23,18.24,18.21,18.23,93429.0,14.0742,14.0819,14.0587,14.0742,93429.0
2015-11-12 13:00:00,18.23,18.26,18.23,18.25,42959.0,14.0742,14.0973,14.0742,14.0896,42959.0
2015-11-12 13:05:00,18.24,18.25,18.21,18.21,40091.0,14.0819,14.0896,14.0587,14.0587,40091.0
2015-11-12 13:10:00,18.22,18.24,18.21,18.23,55829.0,14.0665,14.0819,14.0587,14.0742,55829.0
2015-11-12 13:15:00,18.23,18.25,18.23,18.25,29872.0,14.0742,14.0896,14.0742,14.0896,29872.0
2015-11-12 13:20:00,18.25,18.26,18.23,18.23,58078.0,14.0896,14.0973,14.0742,14.0742,58078.0
2015-11-12 13:25:00,18.24,18.31,18.24,18.31,231878.0,14.0819,14.1359,14.0819,14.1359,231878.0
2015-11-12 13:30:00,18.31,18.33,18.3,18.32,179431.0,14.1359,14.1514,14.1282,14.1437,179431.0
2015-11-12 13:35:00,18.31,18.35,18.31,18.35,57581.0,14.1359,14.1668,14.1359,14.1668,57581.0
2015-11-12 13:40:00,18.35,18.35,18.3,18.3,86264.0,14.1668,14.1668,14.1282,14.1282,86264.0
2015-11-12 13:45:00,18.3,18.31,18.28,18.3,79106.0,14.1282,14.1359,14.1128,14.1282,79106.0
2015-11-12 13:50:00,18.3,18.31,18.29,18.31,43697.0,14.1282,14.1359,14.1205,14.1359,43697.0
2015-11-12 13:55:00,18.31,18.32,18.3,18.32,20015.0,14.1359,14.1437,14.1282,14.1437,20015.0
2015-11-12 14:00:00,18.32,18.33,18.28,18.3,68083.0,14.1437,14.1514,14.1128,14.1282,68083.0
2015-11-12 14:05:00,18.29,18.3,18.26,18.28,75045.0,14.1205,14.1282,14.0973,14.1128,75045.0
2015-11-12 14:10:00,18.28,18.29,18.26,18.28,38711.0,14.1128,14.1205,14.0973,14.1128,38711.0
2015-11-12 14:15:00,18.28,18.28,18.25,18.26,45852.0,14.1128,14.1128,14.0896,14.0973,45852.0
2015-11-12 14:20:00,18.25,18.26,18.24,18.24,35603.0,14.0896,14.0973,14.0819,14.0819,35603.0
2015-11-12 14:25:00,18.24,18.32,18.24,18.3,156862.0,14.0819,14.1437,14.0819,14.1282,156862.0
2015-11-12 14:30:00,18.31,18.35,18.3,18.32,173704.0,14.1359,14.1668,14.1282,14.1437,173704.0
2015-11-12 14:35:00,18.32,18.33,18.3,18.32,73728.0,14.1437,14.1514,14.1282,14.1437,73728.0
2015-11-12 14:40:00,18.32,18.34,18.31,18.34,129544.0,14.1437,14.1591,14.1359,14.1591,129544.0
2015-11-12 14:45:00,18.33,18.34,18.28,18.28,48360.0,14.1514,14.1591,14.1128,14.1128,48360.0
2015-11-12 14:50:00,18.28,18.29,18.25,18.26,107789.0,14.1128,14.1205,14.0896,14.0973,107789.0
2015-11-12 14:55:00,18.26,18.26,18.22,18.25,168059.0,14.0973,14.0973,14.0665,14.0896,168059.0
2015-11-12 15:00:00,18.25,18.26,18.21,18.22,110351.0,14.0896,14.0973,14.0587,14.0665,110351.0
2015-11-12 15:05:00,18.22,18.24,18.22,18.23,62257.0,14.0665,14.0819,14.0665,14.0742,62257.0
2015-11-12 15:10:00,18.23,18.25,18.2,18.25,99533.0,14.0742,14.0896,14.051,14.0896,99533.0
2015-11-12 15:15:00,18.25,18.27,18.23,18.25,78659.0,14.0896,14.1051,14.0742,14.0896,78659.0
2015-11-12 15:20:00,18.25,18.26,18.22,18.25,107494.0,14.0896,14.0973,14.0665,14.0896,107494.0
2015-11-12 15:25:00,18.25,18.26,18.22,18.22,144165.0,14.0896,14.0973,14.0665,14.0665,144165.0
2015-11-12 15:30:00,18.22,18.23,18.2,18.21,150405.0,14.0665,14.0742,14.051,14.0587,150405.0
2015-11-12 15:35:00,18.21,18.23,18.2,18.2,171766.0,14.0587,14.0742,14.051,14.051,171766.0
2015-11-12 15:40:00,18.2,18.2,18.16,18.17,215014.0,14.051,14.051,14.0201,14.0279,215014.0
2015-11-12 15:45:00,18.17,18.18,18.15,18.16,200877.0,14.0279,14.0356,14.0124,14.0201,200877.0
2015-11-12 15:50:00,18.15,18.16,18.12,18.12,327245.0,14.0124,14.0201,13.9893,13.9893,327245.0
2015-11-12 15:55:00,18.13,18.16,18.13,18.15,543347.0,13.997,14.0201,13.997,14.0124,543347.0
2015-11-13 09:30:00,18.04,18.14,18.03,18.14,175648.0,13.9275,14.0047,13.9198,14.0047,175648.0
2015-11-13 09:35:00,18.14,18.14,18.09,18.12,61605.0,14.0047,14.0047,13.9661,13.9893,61605.0
2015-11-13 09:40:00,18.12,18.14,18.09,18.1,76786.0,13.9893,14.0047,13.9661,13.9738,76786.0
2015-11-13 09:45:00,18.1,18.1,18.07,18.09,44763.0,13.9738,13.9738,13.9507,13.9661,44763.0
2015-11-13 09:50:00,18.09,18.11,18.04,18.07,57211.0,13.9661,13.9815,13.9275,13.9507,57211.0
2015-11-13 09:55:00,18.07,18.08,17.99,17.99,96783.0,13.9507,13.9584,13.8889,13.8889,96783.0
2015-11-13 10:00:00,18.0,18.04,17.98,18.02,88402.0,13.8966,13.9275,13.8812,13.9121,88402.0
2015-11-13 10:05:00,18.02,18.02,17.98,18.01,80171.0,13.9121,13.9121,13.8812,13.9043,80171.0
2015-11-13 10:10:00,18.01,18.02,17.96,17.98,79217.0,13.9043,13.9121,13.8657,13.8812,79217.0
2015-11-13 10:15:00,17.98,17.99,17.94,17.95,69018.0,13.8812,13.8889,13.8503,13.858,69018.0
2015-11-13 10:20:00,17.95,17.99,17.95,17.98,52082.0,13.858,13.8889,13.858,13.8812,52082.0
2015-11-13 10:25:00,17.98,17.99,17.92,17.93,148394.0,13.8812,13.8889,13.8349,13.8426,148394.0
2015-11-13 10:30:00,17.94,17.95,17.9,17.92,106758.0,13.8503,13.858,13.8194,13.8349,106758.0
2015-11-13 10:35:00,17.93,18.0,17.92,18.0,108474.0,13.8426,13.8966,13.8349,13.8966,108474.0
2015-11-13 10:40:00,18.0,18.03,17.98,17.99,178487.0,13.8966,13.9198,13.8812,13.8889,178487.0
2015-11-13 10:45:00,18.0,18.0,17.95,18.0,80254.0,13.8966,13.8966,13.858,13.8966,80254.0
2015-11-13 10:50:00,18.01,18.01,17.94,17.95,103647.0,13.9043,13.9043,13.8503,13.858,103647.0
2015-11-13 10:55:00,17.96,17.98,17.94,17.96,82881.0,13.8657,13.8812,13.8503,13.8657,82881.0
2015-11-13 11:00:00,17.96,17.96,17.92,17.95,63039.0,13.8657,13.8657,13.8349,13.858,63039.0
2015-11-13 11:05:00,17.95,17.95,17.92,17.93,66563.0,13.858,13.858,13.8349,13.8426,66563.0
2015-11-13 11:10:00,17.93,17.94,17.88,17.89,100849.0,13.8426,13.8503,13.804,13.8117,100849.0
2015-11-13 11:15:00,17.89,17.89,17.83,17.87,131686.0,13.8117,13.8117,13.7654,13.7963,131686.0
2015-11-13 11:20:00,17.87,17.9,17.86,17.87,144337.0,13.7963,13.8194,13.7885,13.7963,144337.0
2015-11-13 11:25:00,17.88,17.91,17.86,17.86,90836.0,13.804,13.8271,13.7885,13.7885,90836.0
2015-11-13 11:30:00,17.87,17.91,17.86,17.9,123656.0,13.7963,13.8271,13.7885,13.8194,123656.0
2015-11-13 11:35:00,17.9,17.91,17.85,17.87,122077.0,13.8194,13.8271,13.7808,13.7963,122077.0
2015-11-13 11:40:00,17.86,17.87,17.82,17.86,71278.0,13.7885,13.7963,13.7576,13.7885,71278.0
2015-11-13 11:45:00,17.86,17.88,17.85,17.86,54558.0,13.7885,13.804,13.7808,13.7885,54558.0
2015-11-13 11:50:00,17.85,17.88,17.83,17.87,52330.0,13.7808,13.804,13.7654,13.7963,52330.0
2015-11-13 11:55:00,17.88,17.94,17.87,17.94,160651.0,13.804,13.8503,13.7963,13.8503,160651.0
2015-11-13 12:00:00,17.94,18.0,17.94,18.0,225407.0,13.8503,13.8966,13.8503,13.8966,225407.0
2015-11-13 12:05:00,18.0,18.0,17.97,17.98,130666.0,13.8966,13.8966,13.8735,13.8812,130666.0
2015-11-13 12:10:00,17.99,18.01,17.98,18.01,164527.0,13.8889,13.9043,13.8812,13.9043,164527.0
2015-11-13 12:15:00,18.01,18.04,18.0,18.02,178176.0,13.9043,13.9275,13.8966,13.9121,178176.0
2015-11-13 12:20:00,18.02,18.03,17.97,17.97,87579.0,13.9121,13.9198,13.8735,13.8735,87579.0
2015-11-13 12:25:00,17.98,17.98,17.96,17.98,95929.0,13.8812,13.8812,13.8657,13.8812,95929.0
2015-11-13 12:30:00,17.98,18.03,17.98,18.03,76248.0,13.8812,13.9198,13.8812,13.9198,76248.0
2015-11-13 12:35:00,18.03,18.03,17.99,18.03,167681.0,13.9198,13.9198,13.8889,13.9198,167681.0
2015-11-13 12:40:00,18.02,18.07,18.02,18.05,255042.0,13.9121,13.9507,13.9121,13.9352,255042.0
2015-11-13 12:45:00,18.05,18.09,18.04,18.08,131427.0,13.9352,13.9661,13.9275,13.9584,131427.0
2015-11-13 12:50:00,18.07,18.11,18.07,18.09,168900.0,13.9507,13.9815,13.9507,13.9661,168900.0
2015-11-13 12:55:00,18.09,18.14,18.08,18.14,80831.0,13.9661,14.0047,13.9584,14.0047,80831.0
2015-11-13 13:00:00,18.14,18.14,18.09,18.12,141644.0,14.0047,14.0047,13.9661,13.9893,141644.0
2015-11-13 13:05:00,18.12,18.12,18.08,18.1,87804.0,13.9893,13.9893,13.9584,13.9738,87804.0
2015-11-13 13:10:00,18.1,18.11,18.09,18.11,40542.0,13.9738,13.9815,13.9661,13.9815,40542.0
2015-11-13 13:15:00,18.11,18.13,18.1,18.13,59589.0,13.9815,13.997,13.9738,13.997,59589.0
2015-11-13 13:20:00,18.13,18.14,18.1,18.14,174528.0,13.997,14.0047,13.9738,14.0047,174528.0
2015-11-13 13:25:00,18.14,18.16,18.13,18.16,108568.0,14.0047,14.0201,13.997,14.0201,108568.0
2015-11-13 13:30:00,18.16,18.18,18.14,18.16,131500.0,14.0201,14.0356,14.0047,14.0201,131500.0
2015-11-13 13:35:00,18.15,18.15,18.12,18.14,108656.0,14.0124,14.0124,13.9893,14.0047,108656.0
2015-11-13 13:40:00,18.14,18.17,18.14,18.15,85545.0,14.0047,14.0279,14.0047,14.0124,85545.0
2015-11-13 13:45:00,18.16,18.17,18.12,18.13,93839.0,14.0201,14.0279,13.9893,13.997,93839.0
2015-11-13 13:50:00,18.13,18.16,18.12,18.16,65023.0,13.997,14.0201,13.9893,14.0201,65023.0
2015-11-13 13:55:00,18.16,18.17,18.12,18.16,166223.0,14.0201,14.0279,13.9893,14.0201,166223.0
2015-11-13 14:00:00,18.16,18.18,18.15,18.18,100223.0,14.0201,14.0356,14.0124,14.0356,100223.0
2015-11-13 14:05:00,18.18,18.21,18.17,18.2,385251.0,14.0356,14.0587,14.0279,14.051,385251.0
2015-11-13 14:10:00,18.2,18.23,18.19,18.23,339893.0,14.051,14.0742,14.0433,14.0742,339893.0
2015-11-13 14:15:00,18.23,18.23,18.18,18.18,264621.0,14.0742,14.0742,14.0356,14.0356,264621.0
2015-11-13 14:20:00,18.19,18.21,18.18,18.18,72766.0,14.0433,14.0587,14.0356,14.0356,72766.0
2015-11-13 14:25:00,18.19,18.19,18.16,18.16,581398.0,14.0433,14.0433,14.0201,14.0201,581398.0
2015-11-13 14:30:00,18.16,18.17,18.13,18.13,70949.0,14.0201,14.0279,13.997,13.997,70949.0
2015-11-13 14:35:00,18.13,18.14,18.07,18.09,146810.0,13.997,14.0047,13.9507,13.9661,146810.0
2015-11-13 14:40:00,18.08,18.09,18.06,18.07,74582.0,13.9584,13.9661,13.9429,13.9507,74582.0
2015-11-13 14:45:00,18.07,18.08,18.01,18.03,98500.0,13.9507,13.9584,13.9043,13.9198,98500.0
2015-11-13 14:50:00,18.04,18.05,17.98,18.0,140035.0,13.9275,13.9352,13.8812,13.8966,140035.0
2015-11-13 14:55:00,17.99,18.01,17.98,17.99,61452.0,13.8889,13.9043,13.8812,13.8889,61452.0
2015-11-13 15:00:00,18.0,18.04,17.99,18.02,92334.0,13.8966,13.9275,13.8889,13.9121,92334.0
2015-11-13 15:05:00,18.02,18.03,17.98,17.98,83339.0,13.9121,13.9198,13.8812,13.8812,83339.0
2015-11-13 15:10:00,17.98,18.0,17.97,17.98,140179.0,13.8812,13.8966,13.8735,13.8812,140179.0
2015-11-13 15:15:00,17.98,17.99,17.91,17.94,315202.0,13.8812,13.8889,13.8271,13.8503,315202.0
2015-11-13 15:20:00,17.95,17.96,17.93,17.96,73036.0,13.858,13.8657,13.8426,13.8657,73036.0
2015-11-13 15:25:00,17.95,17.99,17.95,17.96,155952.0,13.858,13.8889,13.858,13.8657,155952.0
2015-11-13 15:30:00,17.96,17.98,17.93,17.94,255999.0,13.8657,13.8812,13.8426,13.8503,255999.0
2015-11-13 15:35:00,17.94,17.97,17.94,17.97,255144.0,13.8503,13.8735,13.8503,13.8735,255144.0
2015-11-13 15:40:00,17.97,17.98,17.93,17.93,534061.0,13.8735,13.8812,13.8426,13.8426,534061.0
2015-11-13 15:45:00,17.93,17.99,17.92,17.98,222036.0,13.8426,13.8889,13.8349,13.8812,222036.0
2015-11-13 15:50:00,17.98,17.99,17.96,17.96,227919.0,13.8812,13.8889,13.8657,13.8657,227919.0
2015-11-13 15:55:00,17.96,17.97,17.93,17.93,484160.0,13.8657,13.8735,13.8426,13.8426,484160.0
2015-11-16 09:30:00,17.88,17.92,17.84,17.92,92415.0,13.804,13.8349,13.7731,13.8349,92415.0
2015-11-16 09:35:00,17.92,18.04,17.91,18.04,113168.0,13.8349,13.9275,13.8271,13.9275,113168.0
2015-11-16 09:40:00,18.04,18.08,17.98,18.0,160433.0,13.9275,13.9584,13.8812,13.8966,160433.0
2015-11-16 09:45:00,17.99,18.1,17.98,18.05,133813.0,13.8889,13.9738,13.8812,13.9352,133813.0
2015-11-16 09:50:00,18.05,18.11,18.05,18.11,107407.0,13.9352,13.9815,13.9352,13.9815,107407.0
2015-11-16 09:55:00,18.12,18.19,18.12,18.17,103558.0,13.9893,14.0433,13.9893,14.0279,103558.0
2015-11-16 10:00:00,18.16,18.17,18.08,18.08,60246.0,14.0201,14.0279,13.9584,13.9584,60246.0
2015-11-16 10:05:00,18.08,18.1,18.06,18.1,92474.0,13.9584,13.9738,13.9429,13.9738,92474.0
2015-11-16 10:10:00,18.09,18.19,18.09,18.19,120124.0,13.9661,14.0433,13.9661,14.0433,120124.0
2015-11-16 10:15:00,18.18,18.2,18.14,18.19,91455.0,14.0356,14.051,14.0047,14.0433,91455.0
2015-11-16 10:20:00,18.18,18.25,18.14,18.24,168780.0,14.0356,14.0896,14.0047,14.0819,168780.0
2015-11-16 10:25:00,18.24,18.24,18.17,18.19,76763.0,14.0819,14.0819,14.0279,14.0433,76763.0
2015-11-16 10:30:00,18.18,18.2,18.16,18.18,63766.0,14.0356,14.051,14.0201,14.0356,63766.0
2015-11-16 10:35:00,18.18,18.22,18.17,18.22,55048.0,14.0356,14.0665,14.0279,14.0665,55048.0
2015-11-16 10:40:00,18.22,18.26,18.21,18.24,171158.0,14.0665,14.0973,14.0587,14.0819,171158.0
2015-11-16 10:45:00,18.24,18.27,18.21,18.25,68986.0,14.0819,14.1051,14.0587,14.0896,68986.0
2015-11-16 10:50:00,18.24,18.24,18.18,18.18,45129.0,14.0819,14.0819,14.0356,14.0356,45129.0
2015-11-16 10:55:00,18.17,18.19,18.15,18.18,50446.0,14.0279,14.0433,14.0124,14.0356,50446.0
2015-11-16 11:00:00,18.19,18.21,18.15,18.15,74438.0,14.0433,14.0587,14.0124,14.0124,74438.0
2015-11-16 11:05:00,18.16,18.19,18.15,18.16,49884.0,14.0201,14.0433,14.0124,14.0201,49884.0
2015-11-16 11:10:00,18.16,18.19,18.14,18.15,90738.0,14.0201,14.0433,14.0047,14.0124,90738.0
2015-11-16 11:15:00,18.15,18.18,18.14,18.18,64718.0,14.0124,14.0356,14.0047,14.0356,64718.0
2015-11-16 11:20:00,18.18,18.21,18.16,18.17,89067.0,14.0356,14.0587,14.0201,14.0279,89067.0
2015-11-16 11:25:00,18.17,18.18,18.13,18.13,48692.0,14.0279,14.0356,13.997,13.997,48692.0
2015-11-16 11:30:00,18.14,18.18,18.13,18.16,54851.0,14.0047,14.0356,13.997,14.0201,54851.0
2015-11-16 11:35:00,18.15,18.17,18.15,18.16,52432.0,14.0124,14.0279,14.0124,14.0201,52432.0
2015-11-16 11:40:00,18.16,18.2,18.16,18.2,41419.0,14.0201,14.051,14.0201,14.051,41419.0
2015-11-16 11:45:00,18.19,18.26,18.19,18.21,74077.0,14.0433,14.0973,14.0433,14.0587,74077.0
2015-11-16 11:50:00,18.21,18.23,18.19,18.22,32453.0,14.0587,14.0742,14.0433,14.0665,32453.0
2015-11-16 11:55:00,18.22,18.23,18.2,18.22,68033.0,14.0665,14.0742,14.051,14.0665,68033.0
2015-11-16 12:00:00,18.22,18.25,18.2,18.24,74665.0,14.0665,14.0896,14.051,14.0819,74665.0
2015-11-16 12:05:00,18.24,18.27,18.23,18.27,44263.0,14.0819,14.1051,14.0742,14.1051,44263.0
2015-11-16 12:10:00,18.27,18.28,18.25,18.27,52720.0,14.1051,14.1128,14.0896,14.1051,52720.0
2015-11-16 12:15:00,18.27,18.28,18.25,18.27,92842.0,14.1051,14.1128,14.0896,14.1051,92842.0
2015-11-16 12:20:00,18.27,18.32,18.27,18.32,67240.0,14.1051,14.1437,14.1051,14.1437,67240.0
2015-11-16 12:25:00,18.32,18.33,18.3,18.32,61984.0,14.1437,14.1514,14.1282,14.1437,61984.0
2015-11-16 12:30:00,18.32,18.36,18.31,18.34,57520.0,14.1437,14.1745,14.1359,14.1591,57520.0
2015-11-16 12:35:00,18.34,18.35,18.32,18.33,37324.0,14.1591,14.1668,14.1437,14.1514,37324.0
2015-11-16 12:40:00,18.34,18.37,18.33,18.33,83422.0,14.1591,14.1823,14.1514,14.1514,83422.0
2015-11-16 12:45:00,18.34,18.34,18.32,18.32,31174.0,14.1591,14.1591,14.1437,14.1437,31174.0
2015-11-16 12:50:00,18.32,18.33,18.29,18.3,43078.0,14.1437,14.1514,14.1205,14.1282,43078.0
2015-11-16 12:55:00,18.3,18.32,18.3,18.32,32953.0,14.1282,14.1437,14.1282,14.1437,32953.0
2015-11-16 13:00:00,18.31,18.35,18.31,18.33,50946.0,14.1359,14.1668,14.1359,14.1514,50946.0
2015-11-16 13:05:00,18.34,18.36,18.32,18.34,50142.0,14.1591,14.1745,14.1437,14.1591,50142.0
2015-11-16 13:10:00,18.34,18.37,18.33,18.36,43625.0,14.1591,14.1823,14.1514,14.1745,43625.0
2015-11-16 13:15:00,18.36,18.39,18.34,18.37,122249.0,14.1745,14.1977,14.1591,14.1823,122249.0
2015-11-16 13:20:00,18.38,18.39,18.37,18.39,27906.0,14.19,14.1977,14.1823,14.1977,27906.0
2015-11-16 13:25:00,18.39,18.4,18.37,18.39,58970.0,14.1977,14.2054,14.1823,14.1977,58970.0
2015-11-16 13:30:00,18.39,18.4,18.36,18.37,82403.0,14.1977,14.2054,14.1745,14.1823,82403.0
2015-11-16 13:35:00,18.38,18.38,18.36,18.36,40996.0,14.19,14.19,14.1745,14.1745,40996.0
2015-11-16 13:40:00,18.37,18.39,18.36,18.38,36488.0,14.1823,14.1977,14.1745,14.19,36488.0
2015-11-16 13:45:00,18.38,18.42,18.37,18.41,96621.0,14.19,14.2209,14.1823,14.2131,96621.0
2015-11-16 13:50:00,18.41,18.43,18.4,18.42,76426.0,14.2131,14.2286,14.2054,14.2209,76426.0
2015-11-16 13:55:00,18.42,18.43,18.41,18.43,35694.0,14.2209,14.2286,14.2131,14.2286,35694.0
2015-11-16 14:00:00,18.43,18.45,18.41,18.43,107469.0,14.2286,14.244,14.2131,14.2286,107469.0
2015-11-16 14:05:00,18.43,18.43,18.4,18.41,55648.0,14.2286,14.2286,14.2054,14.2131,55648.0
2015-11-16 14:10:00,18.41,18.42,18.39,18.41,127619.0,14.2131,14.2209,14.1977,14.2131,127619.0
2015-11-16 14:15:00,18.41,18.42,18.39,18.42,48129.0,14.2131,14.2209,14.1977,14.2209,48129.0
2015-11-16 14:20:00,18.41,18.43,18.4,18.41,103014.0,14.2131,14.2286,14.2054,14.2131,103014.0
2015-11-16 14:25:00,18.41,18.42,18.4,18.42,44387.0,14.2131,14.2209,14.2054,14.2209,44387.0
2015-11-16 14:30:00,18.42,18.46,18.41,18.45,55455.0,14.2209,14.2518,14.2131,14.244,55455.0
2015-11-16 14:35:00,18.45,18.46,18.43,18.44,38924.0,14.244,14.2518,14.2286,14.2363,38924.0
2015-11-16 14:40:00,18.44,18.45,18.4,18.42,57667.0,14.2363,14.244,14.2054,14.2209,57667.0
2015-11-16 14:45:00,18.41,18.42,18.38,18.39,27291.0,14.2131,14.2209,14.19,14.1977,27291.0
2015-11-16 14:50:00,18.38,18.39,18.37,18.37,43152.0,14.19,14.1977,14.1823,14.1823,43152.0
2015-11-16 14:55:00,18.37,18.38,18.34,18.36,80091.0,14.1823,14.19,14.1591,14.1745,80091.0
2015-11-16 15:00:00,18.37,18.39,18.36,18.36,72716.0,14.1823,14.1977,14.1745,14.1745,72716.0
2015-11-16 15:05:00,18.37,18.37,18.35,18.35,39048.0,14.1823,14.1823,14.1668,14.1668,39048.0
2015-11-16 15:10:00,18.36,18.37,18.35,18.35,48445.0,14.1745,14.1823,14.1668,14.1668,48445.0
2015-11-16 15:15:00,18.36,18.36,18.34,18.35,45205.0,14.1745,14.1745,14.1591,14.1668,45205.0
2015-11-16 15:20:00,18.35,18.38,18.33,18.36,188947.0,14.1668,14.19,14.1514,14.1745,188947.0
2015-11-16 15:25:00,18.36,18.38,18.34,18.35,92231.0,14.1745,14.19,14.1591,14.1668,92231.0
2015-11-16 15:30:00,18.34,18.35,18.33,18.34,72339.0,14.1591,14.1668,14.1514,14.1591,72339.0
2015-11-16 15:35:00,18.34,18.36,18.32,18.33,154144.0,14.1591,14.1745,14.1437,14.1514,154144.0
2015-11-16 15:40:00,18.33,18.33,18.29,18.29,309268.0,14.1514,14.1514,14.1205,14.1205,309268.0
2015-11-16 15:45:00,18.3,18.32,18.28,18.32,375867.0,14.1282,14.1437,14.1128,14.1437,375867.0
2015-11-16 15:50:00,18.32,18.35,18.31,18.34,148624.0,14.1437,14.1668,14.1359,14.1591,148624.0
2015-11-16 15:55:00,18.33,18.35,18.31,18.35,385568.0,14.1514,14.1668,14.1359,14.1668,385568.0
2015-11-17 09:30:00,18.35,18.41,18.34,18.36,219073.0,14.1668,14.2131,14.1591,14.1745,219073.0
2015-11-17 09:35:00,18.35,18.37,18.29,18.32,99216.0,14.1668,14.1823,14.1205,14.1437,99216.0
2015-11-17 09:40:00,18.31,18.36,18.31,18.35,82314.0,14.1359,14.1745,14.1359,14.1668,82314.0
2015-11-17 09:45:00,18.35,18.41,18.33,18.41,109554.0,14.1668,14.2131,14.1514,14.2131,109554.0
2015-11-17 09:50:00,18.4,18.44,18.35,18.41,93900.0,14.2054,14.2363,14.1668,14.2131,93900.0
2015-11-17 09:55:00,18.41,18.44,18.39,18.44,59542.0,14.2131,14.2363,14.1977,14.2363,59542.0
2015-11-17 10:00:00,18.44,18.46,18.41,18.41,171325.0,14.2363,14.2518,14.2131,14.2131,171325.0
2015-11-17 10:05:00,18.41,18.48,18.4,18.48,93489.0,14.2131,14.2672,14.2054,14.2672,93489.0
2015-11-17 10:10:00,18.49,18.52,18.47,18.5,143798.0,14.2749,14.2981,14.2595,14.2826,143798.0
2015-11-17 10:15:00,18.49,18.51,18.47,18.49,119924.0,14.2749,14.2904,14.2595,14.2749,119924.0
2015-11-17 10:20:00,18.5,18.53,18.49,18.52,83436.0,14.2826,14.3058,14.2749,14.2981,83436.0
2015-11-17 10:25:00,18.51,18.56,18.5,18.55,107720.0,14.2904,14.329,14.2826,14.3212,107720.0
2015-11-17 10:30:00,18.55,18.58,18.52,18.57,81540.0,14.3212,14.3444,14.2981,14.3367,81540.0
2015-11-17 10:35:00,18.56,18.61,18.56,18.59,61642.0,14.329,14.3676,14.329,14.3521,61642.0
2015-11-17 10:40:00,18.58,18.63,18.58,18.61,146920.0,14.3444,14.383,14.3444,14.3676,146920.0
2015-11-17 10:45:00,18.61,18.63,18.6,18.61,119733.0,14.3676,14.383,14.3598,14.3676,119733.0
2015-11-17 10:50:00,18.61,18.62,18.56,18.57,198136.0,14.3676,14.3753,14.329,14.3367,198136.0
2015-11-17 10:55:00,18.57,18.6,18.56,18.59,120308.0,14.3367,14.3598,14.329,14.3521,120308.0
2015-11-17 11:00:00,18.59,18.6,18.58,18.6,51615.0,14.3521,14.3598,14.3444,14.3598,51615.0
2015-11-17 11:05:00,18.6,18.61,18.58,18.59,112741.0,14.3598,14.3676,14.3444,14.3521,112741.0
2015-11-17 11:10:00,18.58,18.61,18.58,18.6,92546.0,14.3444,14.3676,14.3444,14.3598,92546.0
2015-11-17 11:15:00,18.59,18.63,18.59,18.63,95493.0,14.3521,14.383,14.3521,14.383,95493.0
2015-11-17 11:20:00,18.63,18.68,18.62,18.66,110619.0,14.383,14.4216,14.3753,14.4062,110619.0
2015-11-17 11:25:00,18.65,18.67,18.64,18.66,70193.0,14.3984,14.4139,14.3907,14.4062,70193.0
2015-11-17 11:30:00,18.67,18.7,18.66,18.69,94123.0,14.4139,14.437,14.4062,14.4293,94123.0
2015-11-17 11:35:00,18.68,18.68,18.64,18.65,52200.0,14.4216,14.4216,14.3907,14.3984,52200.0
2015-11-17 11:40:00,18.66,18.67,18.64,18.64,52417.0,14.4062,14.4139,14.3907,14.3907,52417.0
2015-11-17 11:45:00,18.64,18.67,18.64,18.66,52987.0,14.3907,14.4139,14.3907,14.4062,52987.0
2015-11-17 11:50:00,18.66,18.68,18.66,18.68,84278.0,14.4062,14.4216,14.4062,14.4216,84278.0
2015-11-17 11:55:00,18.68,18.7,18.67,18.67,65032.0,14.4216,14.437,14.4139,14.4139,65032.0
2015-11-17 12:00:00,18.67,18.68,18.66,18.68,49026.0,14.4139,14.4216,14.4062,14.4216,49026.0
2015-11-17 12:05:00,18.68,18.7,18.67,18.67,41123.0,14.4216,14.437,14.4139,14.4139,41123.0
2015-11-17 12:10:00,18.68,18.7,18.67,18.7,39388.0,14.4216,14.437,14.4139,14.437,39388.0
2015-11-17 12:15:00,18.69,18.7,18.66,18.68,65118.0,14.4293,14.437,14.4062,14.4216,65118.0
2015-11-17 12:20:00,18.67,18.68,18.62,18.62,98030.0,14.4139,14.4216,14.3753,14.3753,98030.0
2015-11-17 12:25:00,18.62,18.63,18.59,18.59,32119.0,14.3753,14.383,14.3521,14.3521,32119.0
2015-11-17 12:30:00,18.59,18.59,18.51,18.52,81523.0,14.3521,14.3521,14.2904,14.2981,81523.0
2015-11-17 12:35:00,18.52,18.53,18.49,18.51,124539.0,14.2981,14.3058,14.2749,14.2904,124539.0
2015-11-17 12:40:00,18.5,18.51,18.48,18.5,85888.0,14.2826,14.2904,14.2672,14.2826,85888.0
2015-11-17 12:45:00,18.5,18.52,18.46,18.48,103749.0,14.2826,14.2981,14.2518,14.2672,103749.0
2015-11-17 12:50:00,18.49,18.51,18.47,18.47,63174.0,14.2749,14.2904,14.2595,14.2595,63174.0
2015-11-17 12:55:00,18.48,18.53,18.47,18.53,32455.0,14.2672,14.3058,14.2595,14.3058,32455.0
2015-11-17 13:00:00,18.53,18.57,18.52,18.56,65155.0,14.3058,14.3367,14.2981,14.329,65155.0
2015-11-17 13:05:00,18.56,18.58,18.55,18.57,68733.0,14.329,14.3444,14.3212,14.3367,68733.0
2015-11-17 13:10:00,18.57,18.58,18.55,18.58,32854.0,14.3367,14.3444,14.3212,14.3444,32854.0
2015-11-17 13:15:00,18.58,18.58,18.54,18.54,54468.0,14.3444,14.3444,14.3135,14.3135,54468.0
2015-11-17 13:20:00,18.54,18.55,18.53,18.55,38011.0,14.3135,14.3212,14.3058,14.3212,38011.0
2015-11-17 13:25:00,18.55,18.55,18.49,18.5,73263.0,14.3212,14.3212,14.2749,14.2826,73263.0
2015-11-17 13:30:00,18.49,18.53,18.49,18.53,46666.0,14.2749,14.3058,14.2749,14.3058,46666.0
2015-11-17 13:35:00,18.54,18.54,18.48,18.48,82353.0,14.3135,14.3135,14.2672,14.2672,82353.0
2015-11-17 13:40:00,18.48,18.52,18.47,18.48,47870.0,14.2672,14.2981,14.2595,14.2672,47870.0
2015-11-17 13:45:00,18.48,18.52,18.46,18.51,61569.0,14.2672,14.2981,14.2518,14.2904,61569.0
2015-11-17 13:50:00,18.51,18.54,18.49,18.51,87916.0,14.2904,14.3135,14.2749,14.2904,87916.0
2015-11-17 13:55:00,18.52,18.55,18.51,18.54,42820.0,14.2981,14.3212,14.2904,14.3135,42820.0
2015-11-17 14:00:00,18.54,18.54,18.51,18.52,37617.0,14.3135,14.3135,14.2904,14.2981,37617.0
2015-11-17 14:05:00,18.53,18.57,18.52,18.57,57517.0,14.3058,14.3367,14.2981,14.3367,57517.0
2015-11-17 14:10:00,18.56,18.58,18.56,18.57,29555.0,14.329,14.3444,14.329,14.3367,29555.0
2015-11-17 14:15:00,18.57,18.58,18.5,18.5,73866.0,14.3367,14.3444,14.2826,14.2826,73866.0
2015-11-17 14:20:00,18.5,18.5,18.48,18.48,52375.0,14.2826,14.2826,14.2672,14.2672,52375.0
2015-11-17 14:25:00,18.48,18.49,18.43,18.44,54219.0,14.2672,14.2749,14.2286,14.2363,54219.0
2015-11-17 14:30:00,18.44,18.47,18.43,18.46,57277.0,14.2363,14.2595,14.2286,14.2518,57277.0
2015-11-17 14:35:00,18.47,18.47,18.45,18.47,46131.0,14.2595,14.2595,14.244,14.2595,46131.0
2015-11-17 14:40:00,18.47,18.48,18.43,18.43,69615.0,14.2595,14.2672,14.2286,14.2286,69615.0
2015-11-17 14:45:00,18.44,18.46,18.42,18.45,60586.0,14.2363,14.2518,14.2209,14.244,60586.0
2015-11-17 14:50:00,18.46,18.47,18.42,18.43,76159.0,14.2518,14.2595,14.2209,14.2286,76159.0
2015-11-17 14:55:00,18.43,18.49,18.43,18.48,126529.0,14.2286,14.2749,14.2286,14.2672,126529.0
2015-11-17 15:00:00,18.5,18.5,18.43,18.43,96114.0,14.2826,14.2826,14.2286,14.2286,96114.0
2015-11-17 15:05:00,18.44,18.47,18.4,18.41,112697.0,14.2363,14.2595,14.2054,14.2131,112697.0
2015-11-17 15:10:00,18.41,18.44,18.39,18.41,152362.0,14.2131,14.2363,14.1977,14.2131,152362.0
2015-11-17 15:15:00,18.4,18.43,18.39,18.41,145504.0,14.2054,14.2286,14.1977,14.2131,145504.0
2015-11-17 15:20:00,18.4,18.45,18.39,18.42,133787.0,14.2054,14.244,14.1977,14.2209,133787.0
2015-11-17 15:25:00,18.42,18.46,18.41,18.45,120678.0,14.2209,14.2518,14.2131,14.244,120678.0
2015-11-17 15:30:00,18.44,18.48,18.42,18.48,161989.0,14.2363,14.2672,14.2209,14.2672,161989.0
2015-11-17 15:35:00,18.47,18.48,18.44,18.45,120869.0,14.2595,14.2672,14.2363,14.244,120869.0
2015-11-17 15:40:00,18.45,18.51,18.44,18.49,171574.0,14.244,14.2904,14.2363,14.2749,171574.0
2015-11-17 15:45:00,18.49,18.49,18.45,18.47,221107.0,14.2749,14.2749,14.244,14.2595,221107.0
2015-11-17 15:50:00,18.46,18.49,18.44,18.45,247265.0,14.2518,14.2749,14.2363,14.244,247265.0
2015-11-17 15:55:00,18.44,18.47,18.43,18.46,555772.0,14.2363,14.2595,14.2286,14.2518,555772.0
2015-11-18 09:30:00,18.51,18.66,18.47,18.65,184578.0,14.2904,14.4062,14.2595,14.3984,184578.0
2015-11-18 09:35:00,18.64,18.65,18.42,18.49,259509.0,14.3907,14.3984,14.2209,14.2749,259509.0
2015-11-18 09:40:00,18.5,18.51,18.46,18.49,171712.0,14.2826,14.2904,14.2518,14.2749,171712.0
2015-11-18 09:45:00,18.5,18.56,18.5,18.55,70188.0,14.2826,14.329,14.2826,14.3212,70188.0
2015-11-18 09:50:00,18.55,18.64,18.54,18.63,117868.0,14.3212,14.3907,14.3135,14.383,117868.0
2015-11-18 09:55:00,18.63,18.63,18.55,18.59,110192.0,14.383,14.383,14.3212,14.3521,110192.0
2015-11-18 10:00:00,18.58,18.63,18.57,18.63,112623.0,14.3444,14.383,14.3367,14.383,112623.0
2015-11-18 10:05:00,18.63,18.63,18.6,18.61,60109.0,14.383,14.383,14.3598,14.3676,60109.0
2015-11-18 10:10:00,18.61,18.61,18.51,18.51,87165.0,14.3676,14.3676,14.2904,14.2904,87165.0
2015-11-18 10:15:00,18.51,18.55,18.51,18.53,62913.0,14.2904,14.3212,14.2904,14.3058,62913.0
2015-11-18 10:20:00,18.53,18.58,18.53,18.57,78662.0,14.3058,14.3444,14.3058,14.3367,78662.0
2015-11-18 10:25:00,18.57,18.58,18.53,18.55,133779.0,14.3367,14.3444,14.3058,14.3212,133779.0
2015-11-18 10:30:00,18.56,18.6,18.54,18.56,139153.0,14.329,14.3598,14.3135,14.329,139153.0
2015-11-18 10:35:00,18.56,18.58,18.54,18.58,48808.0,14.329,14.3444,14.3135,14.3444,48808.0
2015-11-18 10:40:00,18.58,18.65,18.57,18.65,179309.0,14.3444,14.3984,14.3367,14.3984,179309.0
2015-11-18 10:45:00,18.64,18.68,18.64,18.66,149631.0,14.3907,14.4216,14.3907,14.4062,149631.0
2015-11-18 10:50:00,18.65,18.69,18.64,18.66,122652.0,14.3984,14.4293,14.3907,14.4062,122652.0
2015-11-18 10:55:00,18.66,18.7,18.65,18.7,69834.0,14.4062,14.437,14.3984,14.437,69834.0
2015-11-18 11:00:00,18.7,18.7,18.66,18.69,87236.0,14.437,14.437,14.4062,14.4293,87236.0
2015-11-18 11:05:00,18.7,18.73,18.68,18.72,86471.0,14.437,14.4602,14.4216,14.4525,86471.0
2015-11-18 11:10:00,18.72,18.75,18.71,18.74,109272.0,14.4525,14.4756,14.4448,14.4679,109272.0
2015-11-18 11:15:00,18.74,18.77,18.73,18.75,171243.0,14.4679,14.4911,14.4602,14.4756,171243.0
2015-11-18 11:20:00,18.76,18.76,18.73,18.74,130165.0,14.4834,14.4834,14.4602,14.4679,130165.0
2015-11-18 11:25:00,18.74,18.76,18.69,18.76,80513.0,14.4679,14.4834,14.4293,14.4834,80513.0
2015-11-18 11:30:00,18.76,18.77,18.74,18.76,127423.0,14.4834,14.4911,14.4679,14.4834,127423.0
2015-11-18 11:35:00,18.76,18.78,18.74,18.77,80744.0,14.4834,14.4988,14.4679,14.4911,80744.0
2015-11-18 11:40:00,18.77,18.78,18.76,18.76,57925.0,14.4911,14.4988,14.4834,14.4834,57925.0
2015-11-18 11:45:00,18.77,18.82,18.77,18.8,197353.0,14.4911,14.5297,14.4911,14.5142,197353.0
2015-11-18 11:50:00,18.79,18.82,18.79,18.82,69149.0,14.5065,14.5297,14.5065,14.5297,69149.0
2015-11-18 11:55:00,18.82,18.83,18.77,18.79,90758.0,14.5297,14.5374,14.4911,14.5065,90758.0
2015-11-18 12:00:00,18.78,18.81,18.77,18.81,65683.0,14.4988,14.522,14.4911,14.522,65683.0
2015-11-18 12:05:00,18.81,18.81,18.77,18.77,61401.0,14.522,14.522,14.4911,14.4911,61401.0
2015-11-18 12:10:00,18.77,18.82,18.77,18.81,86058.0,14.4911,14.5297,14.4911,14.522,86058.0
2015-11-18 12:15:00,18.8,18.84,18.8,18.82,71490.0,14.5142,14.5451,14.5142,14.5297,71490.0
2015-11-18 12:20:00,18.82,18.86,18.77,18.78,82304.0,14.5297,14.5606,14.4911,14.4988,82304.0
2015-11-18 12:25:00,18.78,18.81,18.77,18.8,63682.0,14.4988,14.522,14.4911,14.5142,63682.0
2015-11-18 12:30:00,18.8,18.8,18.77,18.8,58197.0,14.5142,14.5142,14.4911,14.5142,58197.0
2015-11-18 12:35:00,18.8,18.82,18.77,18.78,64285.0,14.5142,14.5297,14.4911,14.4988,64285.0
2015-11-18 12:40:00,18.79,18.79,18.71,18.73,95462.0,14.5065,14.5065,14.4448,14.4602,95462.0
2015-11-18 12:45:00,18.72,18.76,18.71,18.75,45710.0,14.4525,14.4834,14.4448,14.4756,45710.0
2015-11-18 12:50:00,18.75,18.79,18.75,18.78,24333.0,14.4756,14.5065,14.4756,14.4988,24333.0
2015-11-18 12:55:00,18.78,18.8,18.76,18.78,28653.0,14.4988,14.5142,14.4834,14.4988,28653.0
2015-11-18 13:00:00,18.79,18.79,18.77,18.78,19446.0,14.5065,14.5065,14.4911,14.4988,19446.0
2015-11-18 13:05:00,18.77,18.8,18.77,18.79,37832.0,14.4911,14.5142,14.4911,14.5065,37832.0
2015-11-18 13:10:00,18.79,18.8,18.78,18.8,24846.0,14.5065,14.5142,14.4988,14.5142,24846.0
2015-11-18 13:15:00,18.8,18.81,18.75,18.78,57404.0,14.5142,14.522,14.4756,14.4988,57404.0
2015-11-18 13:20:00,18.78,18.8,18.77,18.78,26464.0,14.4988,14.5142,14.4911,14.4988,26464.0
2015-11-18 13:25:00,18.78,18.79,18.76,18.77,34147.0,14.4988,14.5065,14.4834,14.4911,34147.0
2015-11-18 13:30:00,18.77,18.79,18.74,18.74,41713.0,14.4911,14.5065,14.4679,14.4679,41713.0
2015-11-18 13:35:00,18.74,18.77,18.72,18.75,38985.0,14.4679,14.4911,14.4525,14.4756,38985.0
2015-11-18 13:40:00,18.75,18.77,18.74,18.76,53377.0,14.4756,14.4911,14.4679,14.4834,53377.0
2015-11-18 13:45:00,18.75,18.77,18.75,18.75,17016.0,14.4756,14.4911,14.4756,14.4756,17016.0
2015-11-18 13:50:00,18.75,18.75,18.7,18.73,95855.0,14.4756,14.4756,14.437,14.4602,95855.0
2015-11-18 13:55:00,18.73,18.75,18.72,18.72,38314.0,14.4602,14.4756,14.4525,14.4525,38314.0
2015-11-18 14:00:00,18.72,18.75,18.68,18.71,208888.0,14.4525,14.4756,14.4216,14.4448,208888.0
2015-11-18 14:05:00,18.71,18.76,18.68,18.75,96676.0,14.4448,14.4834,14.4216,14.4756,96676.0
2015-11-18 14:10:00,18.76,18.82,18.75,18.8,105637.0,14.4834,14.5297,14.4756,14.5142,105637.0
2015-11-18 14:15:00,18.8,18.83,18.77,18.79,51176.0,14.5142,14.5374,14.4911,14.5065,51176.0
2015-11-18 14:20:00,18.79,18.82,18.78,18.81,103395.0,14.5065,14.5297,14.4988,14.522,103395.0
2015-11-18 14:25:00,18.81,18.81,18.78,18.8,41710.0,14.522,14.522,14.4988,14.5142,41710.0
2015-11-18 14:30:00,18.79,18.8,18.76,18.78,52186.0,14.5065,14.5142,14.4834,14.4988,52186.0
2015-11-18 14:35:00,18.78,18.81,18.77,18.8,84000.0,14.4988,14.522,14.4911,14.5142,84000.0
2015-11-18 14:40:00,18.81,18.87,18.8,18.84,176430.0,14.522,14.5683,14.5142,14.5451,176430.0
2015-11-18 14:45:00,18.84,18.86,18.82,18.83,153402.0,14.5451,14.5606,14.5297,14.5374,153402.0
2015-11-18 14:50:00,18.83,18.85,18.81,18.84,64689.0,14.5374,14.5528,14.522,14.5451,64689.0
2015-11-18 14:55:00,18.84,18.85,18.82,18.84,140878.0,14.5451,14.5528,14.5297,14.5451,140878.0
2015-11-18 15:00:00,18.84,18.87,18.83,18.85,64692.0,14.5451,14.5683,14.5374,14.5528,64692.0
2015-11-18 15:05:00,18.86,18.88,18.83,18.85,96540.0,14.5606,14.576,14.5374,14.5528,96540.0
2015-11-18 15:10:00,18.85,18.85,18.8,18.82,141284.0,14.5528,14.5528,14.5142,14.5297,141284.0
2015-11-18 15:15:00,18.81,18.86,18.81,18.85,100466.0,14.522,14.5606,14.522,14.5528,100466.0
2015-11-18 15:20:00,18.85,18.86,18.83,18.84,91977.0,14.5528,14.5606,14.5374,14.5451,91977.0
2015-11-18 15:25:00,18.84,18.85,18.8,18.8,126753.0,14.5451,14.5528,14.5142,14.5142,126753.0
2015-11-18 15:30:00,18.8,18.84,18.8,18.82,191726.0,14.5142,14.5451,14.5142,14.5297,191726.0
2015-11-18 15:35:00,18.82,18.83,18.81,18.82,96865.0,14.5297,14.5374,14.522,14.5297,96865.0
2015-11-18 15:40:00,18.82,18.82,18.78,18.79,189820.0,14.5297,14.5297,14.4988,14.5065,189820.0
2015-11-18 15:45:00,18.79,18.83,18.78,18.83,445190.0,14.5065,14.5374,14.4988,14.5374,445190.0
2015-11-18 15:50:00,18.83,18.89,18.82,18.86,566988.0,14.5374,14.5837,14.5297,14.5606,566988.0
2015-11-18 15:55:00,18.86,18.89,18.83,18.84,850414.0,14.5606,14.5837,14.5374,14.5451,850414.0
2015-11-19 09:30:00,18.83,18.91,18.8,18.9,166498.0,14.5374,14.5992,14.5142,14.5914,166498.0
2015-11-19 09:35:00,18.89,18.9,18.87,18.88,93805.0,14.5837,14.5914,14.5683,14.576,93805.0
2015-11-19 09:40:00,18.88,19.0,18.88,18.99,92424.0,14.576,14.6686,14.576,14.6609,92424.0
2015-11-19 09:45:00,18.99,19.07,18.97,19.07,158648.0,14.6609,14.7227,14.6455,14.7227,158648.0
2015-11-19 09:50:00,19.07,19.07,19.03,19.05,124770.0,14.7227,14.7227,14.6918,14.7073,124770.0
2015-11-19 09:55:00,19.06,19.08,19.05,19.07,243718.0,14.715,14.7304,14.7073,14.7227,243718.0
2015-11-19 10:00:00,19.08,19.11,19.07,19.08,360720.0,14.7304,14.7536,14.7227,14.7304,360720.0
2015-11-19 10:05:00,19.08,19.1,19.06,19.07,89710.0,14.7304,14.7459,14.715,14.7227,89710.0
2015-11-19 10:10:00,19.07,19.08,19.05,19.05,138975.0,14.7227,14.7304,14.7073,14.7073,138975.0
2015-11-19 10:15:00,19.05,19.07,19.03,19.07,118119.0,14.7073,14.7227,14.6918,14.7227,118119.0
2015-11-19 10:20:00,19.07,19.11,19.06,19.1,162771.0,14.7227,14.7536,14.715,14.7459,162771.0
2015-11-19 10:25:00,19.11,19.13,19.1,19.11,170874.0,14.7536,14.769,14.7459,14.7536,170874.0
2015-11-19 10:30:00,19.11,19.15,19.11,19.14,92997.0,14.7536,14.7845,14.7536,14.7767,92997.0
2015-11-19 10:35:00,19.13,19.14,19.1,19.12,81364.0,14.769,14.7767,14.7459,14.7613,81364.0
2015-11-19 10:40:00,19.12,19.16,19.12,19.14,85393.0,14.7613,14.7922,14.7613,14.7767,85393.0
2015-11-19 10:45:00,19.14,19.15,19.14,19.14,52814.0,14.7767,14.7845,14.7767,14.7767,52814.0
2015-11-19 10:50:00,19.14,19.16,19.14,19.15,78575.0,14.7767,14.7922,14.7767,14.7845,78575.0
2015-11-19 10:55:00,19.16,19.17,19.14,19.17,93848.0,14.7922,14.7999,14.7767,14.7999,93848.0
2015-11-19 11:00:00,19.16,19.17,19.11,19.13,145424.0,14.7922,14.7999,14.7536,14.769,145424.0
2015-11-19 11:05:00,19.13,19.14,19.11,19.12,68459.0,14.769,14.7767,14.7536,14.7613,68459.0
2015-11-19 11:10:00,19.12,19.12,19.09,19.1,103942.0,14.7613,14.7613,14.7381,14.7459,103942.0
2015-11-19 11:15:00,19.1,19.14,19.1,19.14,73065.0,14.7459,14.7767,14.7459,14.7767,73065.0
2015-11-19 11:20:00,19.14,19.14,19.12,19.14,77235.0,14.7767,14.7767,14.7613,14.7767,77235.0
2015-11-19 11:25:00,19.14,19.2,19.13,19.19,180605.0,14.7767,14.8231,14.769,14.8153,180605.0
2015-11-19 11:30:00,19.18,19.2,19.17,19.2,104905.0,14.8076,14.8231,14.7999,14.8231,104905.0
2015-11-19 11:35:00,19.19,19.2,19.13,19.13,130777.0,14.8153,14.8231,14.769,14.769,130777.0
2015-11-19 11:40:00,19.13,19.16,19.12,19.16,42419.0,14.769,14.7922,14.7613,14.7922,42419.0
2015-11-19 11:45:00,19.16,19.16,19.13,19.14,106832.0,14.7922,14.7922,14.769,14.7767,106832.0
2015-11-19 11:50:00,19.14,19.14,19.1,19.1,52051.0,14.7767,14.7767,14.7459,14.7459,52051.0
2015-11-19 11:55:00,19.11,19.14,19.1,19.13,120171.0,14.7536,14.7767,14.7459,14.769,120171.0
2015-11-19 12:00:00,19.13,19.17,19.12,19.16,84139.0,14.769,14.7999,14.7613,14.7922,84139.0
2015-11-19 12:05:00,19.16,19.17,19.15,19.16,80768.0,14.7922,14.7999,14.7845,14.7922,80768.0
2015-11-19 12:10:00,19.17,19.17,19.14,19.15,67496.0,14.7999,14.7999,14.7767,14.7845,67496.0
2015-11-19 12:15:00,19.14,19.16,19.14,19.14,73785.0,14.7767,14.7922,14.7767,14.7767,73785.0
2015-11-19 12:20:00,19.14,19.16,19.12,19.13,75689.0,14.7767,14.7922,14.7613,14.769,75689.0
2015-11-19 12:25:00,19.13,19.16,19.13,19.15,95506.0,14.769,14.7922,14.769,14.7845,95506.0
2015-11-19 12:30:00,19.15,19.17,19.14,19.16,38255.0,14.7845,14.7999,14.7767,14.7922,38255.0
2015-11-19 12:35:00,19.16,19.17,19.14,19.14,54989.0,14.7922,14.7999,14.7767,14.7767,54989.0
2015-11-19 12:40:00,19.14,19.16,19.14,19.16,68080.0,14.7767,14.7922,14.7767,14.7922,68080.0
2015-11-19 12:45:00,19.15,19.16,19.15,19.15,9607.0,14.7845,14.7922,14.7845,14.7845,9607.0
2015-11-19 12:50:00,19.15,19.16,19.15,19.15,37335.0,14.7845,14.7922,14.7845,14.7845,37335.0
2015-11-19 12:55:00,19.15,19.18,19.15,19.18,63201.0,14.7845,14.8076,14.7845,14.8076,63201.0
2015-11-19 13:00:00,19.18,19.18,19.17,19.18,22414.0,14.8076,14.8076,14.7999,14.8076,22414.0
2015-11-19 13:05:00,19.17,19.18,19.15,19.15,39766.0,14.7999,14.8076,14.7845,14.7845,39766.0
2015-11-19 13:10:00,19.15,19.17,19.14,19.15,79246.0,14.7845,14.7999,14.7767,14.7845,79246.0
2015-11-19 13:15:00,19.16,19.16,19.14,19.14,21208.0,14.7922,14.7922,14.7767,14.7767,21208.0
2015-11-19 13:20:00,19.14,19.15,19.11,19.11,31096.0,14.7767,14.7845,14.7536,14.7536,31096.0
2015-11-19 13:25:00,19.11,19.11,19.07,19.07,70786.0,14.7536,14.7536,14.7227,14.7227,70786.0
2015-11-19 13:30:00,19.07,19.08,19.06,19.07,39817.0,14.7227,14.7304,14.715,14.7227,39817.0
2015-11-19 13:35:00,19.07,19.09,19.06,19.09,68904.0,14.7227,14.7381,14.715,14.7381,68904.0
2015-11-19 13:40:00,19.09,19.09,19.07,19.07,28908.0,14.7381,14.7381,14.7227,14.7227,28908.0
2015-11-19 13:45:00,19.07,19.09,19.06,19.08,17889.0,14.7227,14.7381,14.715,14.7304,17889.0
2015-11-19 13:50:00,19.08,19.09,19.06,19.06,53844.0,14.7304,14.7381,14.715,14.715,53844.0
2015-11-19 13:55:00,19.06,19.07,19.04,19.04,153987.0,14.715,14.7227,14.6995,14.6995,153987.0
2015-11-19 14:00:00,19.05,19.05,19.01,19.01,88017.0,14.7073,14.7073,14.6764,14.6764,88017.0
2015-11-19 14:05:00,19.01,19.03,19.0,19.01,84768.0,14.6764,14.6918,14.6686,14.6764,84768.0
2015-11-19 14:10:00,19.01,19.03,18.99,19.02,87022.0,14.6764,14.6918,14.6609,14.6841,87022.0
2015-11-19 14:15:00,19.03,19.03,18.99,19.0,81575.0,14.6918,14.6918,14.6609,14.6686,81575.0
2015-11-19 14:20:00,19.0,19.01,18.99,18.99,207436.0,14.6686,14.6764,14.6609,14.6609,207436.0
2015-11-19 14:25:00,18.99,19.02,18.98,18.99,290347.0,14.6609,14.6841,14.6532,14.6609,290347.0
2015-11-19 14:30:00,19.0,19.0,18.97,18.98,118987.0,14.6686,14.6686,14.6455,14.6532,118987.0
2015-11-19 14:35:00,18.98,19.0,18.98,18.98,97135.0,14.6532,14.6686,14.6532,14.6532,97135.0
2015-11-19 14:40:00,18.98,19.0,18.98,18.98,157695.0,14.6532,14.6686,14.6532,14.6532,157695.0
2015-11-19 14:45:00,18.98,19.01,18.98,18.99,152026.0,14.6532,14.6764,14.6532,14.6609,152026.0
2015-11-19 14:50:00,18.99,19.01,18.98,18.98,291081.0,14.6609,14.6764,14.6532,14.6532,291081.0
2015-11-19 14:55:00,18.98,18.99,18.96,18.98,139499.0,14.6532,14.6609,14.6378,14.6532,139499.0
2015-11-19 15:00:00,18.98,18.98,18.97,18.98,51495.0,14.6532,14.6532,14.6455,14.6532,51495.0
2015-11-19 15:05:00,18.98,18.98,18.96,18.98,101050.0,14.6532,14.6532,14.6378,14.6532,101050.0
2015-11-19 15:10:00,18.98,19.0,18.97,18.99,83603.0,14.6532,14.6686,14.6455,14.6609,83603.0
2015-11-19 15:15:00,18.98,19.01,18.98,19.0,194046.0,14.6532,14.6764,14.6532,14.6686,194046.0
2015-11-19 15:20:00,18.99,19.0,18.96,18.96,207767.0,14.6609,14.6686,14.6378,14.6378,207767.0
2015-11-19 15:25:00,18.96,18.98,18.96,18.98,96204.0,14.6378,14.6532,14.6378,14.6532,96204.0
2015-11-19 15:30:00,18.98,18.99,18.97,18.98,152965.0,14.6532,14.6609,14.6455,14.6532,152965.0
2015-11-19 15:35:00,18.98,19.0,18.98,18.98,187236.0,14.6532,14.6686,14.6532,14.6532,187236.0
2015-11-19 15:40:00,18.98,19.0,18.98,18.98,253990.0,14.6532,14.6686,14.6532,14.6532,253990.0
2015-11-19 15:45:00,18.98,19.0,18.98,18.99,195570.0,14.6532,14.6686,14.6532,14.6609,195570.0
2015-11-19 15:50:00,19.0,19.0,18.99,18.99,117461.0,14.6686,14.6686,14.6609,14.6609,117461.0
2015-11-19 15:55:00,18.99,19.0,18.98,18.99,482661.0,14.6609,14.6686,14.6532,14.6609,482661.0
2015-11-20 09:30:00,18.99,19.08,18.97,19.08,475878.0,14.6609,14.7304,14.6455,14.7304,475878.0
2015-11-20 09:35:00,19.08,19.11,19.01,19.01,156501.0,14.7304,14.7536,14.6764,14.6764,156501.0
2015-11-20 09:40:00,19.01,19.02,18.99,19.02,102383.0,14.6764,14.6841,14.6609,14.6841,102383.0
2015-11-20 09:45:00,19.02,19.08,19.02,19.07,23383.0,14.6841,14.7304,14.6841,14.7227,23383.0
2015-11-20 09:50:00,19.07,19.08,19.03,19.03,39970.0,14.7227,14.7304,14.6918,14.6918,39970.0
2015-11-20 09:55:00,19.03,19.06,19.02,19.06,37122.0,14.6918,14.715,14.6841,14.715,37122.0
2015-11-20 10:00:00,19.06,19.08,19.05,19.05,25755.0,14.715,14.7304,14.7073,14.7073,25755.0
2015-11-20 10:05:00,19.05,19.06,19.02,19.04,48278.0,14.7073,14.715,14.6841,14.6995,48278.0
2015-11-20 10:10:00,19.05,19.08,19.04,19.06,61118.0,14.7073,14.7304,14.6995,14.715,61118.0
2015-11-20 10:15:00,19.06,19.09,19.04,19.08,62582.0,14.715,14.7381,14.6995,14.7304,62582.0
2015-11-20 10:20:00,19.08,19.09,19.07,19.08,25128.0,14.7304,14.7381,14.7227,14.7304,25128.0
2015-11-20 10:25:00,19.07,19.08,19.02,19.03,46830.0,14.7227,14.7304,14.6841,14.6918,46830.0
2015-11-20 10:30:00,19.02,19.03,19.0,19.02,32796.0,14.6841,14.6918,14.6686,14.6841,32796.0
2015-11-20 10:35:00,19.02,19.04,19.0,19.04,111516.0,14.6841,14.6995,14.6686,14.6995,111516.0
2015-11-20 10:40:00,19.04,19.04,19.0,19.01,123157.0,14.6995,14.6995,14.6686,14.6764,123157.0
2015-11-20 10:45:00,19.01,19.03,19.0,19.03,50924.0,14.6764,14.6918,14.6686,14.6918,50924.0
2015-11-20 10:50:00,19.03,19.03,18.97,18.98,70835.0,14.6918,14.6918,14.6455,14.6532,70835.0
2015-11-20 10:55:00,18.98,18.99,18.94,18.95,46611.0,14.6532,14.6609,14.6223,14.63,46611.0
2015-11-20 11:00:00,18.95,18.96,18.95,18.96,43563.0,14.63,14.6378,14.63,14.6378,43563.0
2015-11-20 11:05:00,18.95,18.96,18.93,18.93,56537.0,14.63,14.6378,14.6146,14.6146,56537.0
2015-11-20 11:10:00,18.93,18.95,18.93,18.95,45356.0,14.6146,14.63,14.6146,14.63,45356.0
2015-11-20 11:15:00,18.95,18.96,18.94,18.96,80121.0,14.63,14.6378,14.6223,14.6378,80121.0
2015-11-20 11:20:00,18.96,18.97,18.95,18.95,51125.0,14.6378,14.6455,14.63,14.63,51125.0
2015-11-20 11:25:00,18.96,18.96,18.95,18.95,48683.0,14.6378,14.6378,14.63,14.63,48683.0
2015-11-20 11:30:00,18.95,18.96,18.93,18.96,105607.0,14.63,14.6378,14.6146,14.6378,105607.0
2015-11-20 11:35:00,18.96,19.0,18.95,19.0,366604.0,14.6378,14.6686,14.63,14.6686,366604.0
2015-11-20 11:40:00,19.0,19.03,18.98,19.03,201544.0,14.6686,14.6918,14.6532,14.6918,201544.0
2015-11-20 11:45:00,19.02,19.04,19.01,19.01,72702.0,14.6841,14.6995,14.6764,14.6764,72702.0
2015-11-20 11:50:00,19.01,19.03,19.0,19.0,65224.0,14.6764,14.6918,14.6686,14.6686,65224.0
2015-11-20 11:55:00,19.01,19.03,18.99,19.01,101975.0,14.6764,14.6918,14.6609,14.6764,101975.0
2015-11-20 12:00:00,19.02,19.04,19.01,19.04,31185.0,14.6841,14.6995,14.6764,14.6995,31185.0
2015-11-20 12:05:00,19.03,19.04,19.01,19.02,31723.0,14.6918,14.6995,14.6764,14.6841,31723.0
2015-11-20 12:10:00,19.02,19.03,19.0,19.0,41816.0,14.6841,14.6918,14.6686,14.6686,41816.0
2015-11-20 12:15:00,19.0,19.03,18.99,19.01,69363.0,14.6686,14.6918,14.6609,14.6764,69363.0
2015-11-20 12:20:00,19.02,19.02,19.01,19.01,11398.0,14.6841,14.6841,14.6764,14.6764,11398.0
2015-11-20 12:25:00,19.01,19.02,19.0,19.0,26171.0,14.6764,14.6841,14.6686,14.6686,26171.0
2015-11-20 12:30:00,19.0,19.02,19.0,19.0,49460.0,14.6686,14.6841,14.6686,14.6686,49460.0
2015-11-20 12:35:00,19.0,19.01,18.99,19.01,72983.0,14.6686,14.6764,14.6609,14.6764,72983.0
2015-11-20 12:40:00,19.01,19.01,19.0,19.0,56007.0,14.6764,14.6764,14.6686,14.6686,56007.0
2015-11-20 12:45:00,19.0,19.01,18.99,19.0,46806.0,14.6686,14.6764,14.6609,14.6686,46806.0
2015-11-20 12:50:00,19.0,19.03,18.99,19.01,45804.0,14.6686,14.6918,14.6609,14.6764,45804.0
2015-11-20 12:55:00,19.01,19.02,19.0,19.0,26981.0,14.6764,14.6841,14.6686,14.6686,26981.0
2015-11-20 13:00:00,19.01,19.02,19.0,19.01,59957.0,14.6764,14.6841,14.6686,14.6764,59957.0
2015-11-20 13:05:00,19.02,19.02,19.0,19.01,31805.0,14.6841,14.6841,14.6686,14.6764,31805.0
2015-11-20 13:10:00,19.01,19.01,19.0,19.0,22254.0,14.6764,14.6764,14.6686,14.6686,22254.0
2015-11-20 13:15:00,19.01,19.01,18.99,19.01,55933.0,14.6764,14.6764,14.6609,14.6764,55933.0
2015-11-20 13:20:00,19.0,19.01,19.0,19.0,27698.0,14.6686,14.6764,14.6686,14.6686,27698.0
2015-11-20 13:25:00,19.01,19.01,19.0,19.01,29500.0,14.6764,14.6764,14.6686,14.6764,29500.0
2015-11-20 13:30:00,19.0,19.02,18.99,19.0,55748.0,14.6686,14.6841,14.6609,14.6686,55748.0
2015-11-20 13:35:00,19.0,19.02,18.99,19.01,57882.0,14.6686,14.6841,14.6609,14.6764,57882.0
2015-11-20 13:40:00,19.01,19.03,19.0,19.02,51360.0,14.6764,14.6918,14.6686,14.6841,51360.0
2015-11-20 13:45:00,19.02,19.04,19.01,19.04,49070.0,14.6841,14.6995,14.6764,14.6995,49070.0
2015-11-20 13:50:00,19.04,19.04,19.02,19.03,81822.0,14.6995,14.6995,14.6841,14.6918,81822.0
2015-11-20 13:55:00,19.03,19.05,19.03,19.04,64648.0,14.6918,14.7073,14.6918,14.6995,64648.0
2015-11-20 14:00:00,19.03,19.04,19.02,19.04,118455.0,14.6918,14.6995,14.6841,14.6995,118455.0
2015-11-20 14:05:00,19.04,19.04,19.03,19.04,82505.0,14.6995,14.6995,14.6918,14.6995,82505.0
2015-11-20 14:10:00,19.04,19.04,19.03,19.03,88716.0,14.6995,14.6995,14.6918,14.6918,88716.0
2015-11-20 14:15:00,19.03,19.05,19.03,19.04,89470.0,14.6918,14.7073,14.6918,14.6995,89470.0
2015-11-20 14:20:00,19.04,19.06,19.04,19.05,95755.0,14.6995,14.715,14.6995,14.7073,95755.0
2015-11-20 14:25:00,19.05,19.06,19.05,19.05,28839.0,14.7073,14.715,14.7073,14.7073,28839.0
2015-11-20 14:30:00,19.05,19.06,19.03,19.05,88927.0,14.7073,14.715,14.6918,14.7073,88927.0
2015-11-20 14:35:00,19.06,19.06,19.04,19.04,108498.0,14.715,14.715,14.6995,14.6995,108498.0
2015-11-20 14:40:00,19.04,19.06,19.04,19.05,84957.0,14.6995,14.715,14.6995,14.7073,84957.0
2015-11-20 14:45:00,19.05,19.05,19.02,19.02,52905.0,14.7073,14.7073,14.6841,14.6841,52905.0
2015-11-20 14:50:00,19.03,19.03,19.0,19.0,121052.0,14.6918,14.6918,14.6686,14.6686,121052.0
2015-11-20 14:55:00,19.0,19.01,19.0,19.0,100634.0,14.6686,14.6764,14.6686,14.6686,100634.0
2015-11-20 15:00:00,19.0,19.02,18.99,19.01,138145.0,14.6686,14.6841,14.6609,14.6764,138145.0
2015-11-20 15:05:00,19.0,19.04,19.0,19.01,91436.0,14.6686,14.6995,14.6686,14.6764,91436.0
2015-11-20 15:10:00,19.01,19.02,18.99,19.01,130361.0,14.6764,14.6841,14.6609,14.6764,130361.0
2015-11-20 15:15:00,19.01,19.02,19.0,19.0,57591.0,14.6764,14.6841,14.6686,14.6686,57591.0
2015-11-20 15:20:00,19.01,19.01,19.0,19.01,68147.0,14.6764,14.6764,14.6686,14.6764,68147.0
2015-11-20 15:25:00,19.0,19.01,19.0,19.01,159473.0,14.6686,14.6764,14.6686,14.6764,159473.0
2015-11-20 15:30:00,19.01,19.01,18.99,19.0,181458.0,14.6764,14.6764,14.6609,14.6686,181458.0
2015-11-20 15:35:00,19.01,19.01,19.0,19.0,110271.0,14.6764,14.6764,14.6686,14.6686,110271.0
2015-11-20 15:40:00,19.01,19.03,19.0,19.01,193770.0,14.6764,14.6918,14.6686,14.6764,193770.0
2015-11-20 15:45:00,19.02,19.02,19.0,19.0,206218.0,14.6841,14.6841,14.6686,14.6686,206218.0
2015-11-20 15:50:00,19.01,19.01,18.98,18.98,232434.0,14.6764,14.6764,14.6532,14.6532,232434.0
2015-11-20 15:55:00,18.98,18.99,18.96,18.99,1011339.0,14.6532,14.6609,14.6378,14.6609,1011339.0
2015-11-23 09:30:00,19.02,19.12,19.02,19.09,183146.0,14.6841,14.7613,14.6841,14.7381,183146.0
2015-11-23 09:35:00,19.1,19.16,19.08,19.14,129905.0,14.7459,14.7922,14.7304,14.7767,129905.0
2015-11-23 09:40:00,19.15,19.17,19.14,19.16,77719.0,14.7845,14.7999,14.7767,14.7922,77719.0
2015-11-23 09:45:00,19.16,19.17,19.12,19.15,90415.0,14.7922,14.7999,14.7613,14.7845,90415.0
2015-11-23 09:50:00,19.15,19.17,19.11,19.11,119629.0,14.7845,14.7999,14.7536,14.7536,119629.0
2015-11-23 09:55:00,19.1,19.11,19.06,19.07,70105.0,14.7459,14.7536,14.715,14.7227,70105.0
2015-11-23 10:00:00,19.07,19.11,19.05,19.05,126567.0,14.7227,14.7536,14.7073,14.7073,126567.0
2015-11-23 10:05:00,19.05,19.07,19.04,19.05,125399.0,14.7073,14.7227,14.6995,14.7073,125399.0
2015-11-23 10:10:00,19.05,19.14,19.04,19.13,102091.0,14.7073,14.7767,14.6995,14.769,102091.0
2015-11-23 10:15:00,19.13,19.19,19.12,19.19,106490.0,14.769,14.8153,14.7613,14.8153,106490.0
2015-11-23 10:20:00,19.2,19.24,19.19,19.24,124842.0,14.8231,14.8539,14.8153,14.8539,124842.0
2015-11-23 10:25:00,19.25,19.25,19.2,19.22,57335.0,14.8617,14.8617,14.8231,14.8385,57335.0
2015-11-23 10:30:00,19.22,19.22,19.21,19.22,43124.0,14.8385,14.8385,14.8308,14.8385,43124.0
2015-11-23 10:35:00,19.21,19.22,19.17,19.18,82479.0,14.8308,14.8385,14.7999,14.8076,82479.0
2015-11-23 10:40:00,19.18,19.23,19.17,19.23,113618.0,14.8076,14.8462,14.7999,14.8462,113618.0
2015-11-23 10:45:00,19.22,19.29,19.22,19.29,228205.0,14.8385,14.8925,14.8385,14.8925,228205.0
2015-11-23 10:50:00,19.29,19.29,19.26,19.27,74913.0,14.8925,14.8925,14.8694,14.8771,74913.0
2015-11-23 10:55:00,19.27,19.28,19.23,19.24,105801.0,14.8771,14.8848,14.8462,14.8539,105801.0
2015-11-23 11:00:00,19.24,19.24,19.22,19.23,48871.0,14.8539,14.8539,14.8385,14.8462,48871.0
2015-11-23 11:05:00,19.23,19.24,19.21,19.23,107765.0,14.8462,14.8539,14.8308,14.8462,107765.0
2015-11-23 11:10:00,19.23,19.29,19.23,19.28,118536.0,14.8462,14.8925,14.8462,14.8848,118536.0
2015-11-23 11:15:00,19.28,19.28,19.25,19.25,90586.0,14.8848,14.8848,14.8617,14.8617,90586.0
2015-11-23 11:20:00,19.25,19.26,19.24,19.25,40394.0,14.8617,14.8694,14.8539,14.8617,40394.0
2015-11-23 11:25:00,19.25,19.26,19.24,19.25,70176.0,14.8617,14.8694,14.8539,14.8617,70176.0
2015-11-23 11:30:00,19.25,19.25,19.23,19.23,49380.0,14.8617,14.8617,14.8462,14.8462,49380.0
2015-11-23 11:35:00,19.23,19.26,19.23,19.24,67706.0,14.8462,14.8694,14.8462,14.8539,67706.0
2015-11-23 11:40:00,19.24,19.26,19.24,19.24,67254.0,14.8539,14.8694,14.8539,14.8539,67254.0
2015-11-23 11:45:00,19.24,19.26,19.23,19.26,51903.0,14.8539,14.8694,14.8462,14.8694,51903.0
2015-11-23 11:50:00,19.26,19.28,19.25,19.27,76542.0,14.8694,14.8848,14.8617,14.8771,76542.0
2015-11-23 11:55:00,19.28,19.29,19.27,19.28,96282.0,14.8848,14.8925,14.8771,14.8848,96282.0
2015-11-23 12:00:00,19.28,19.29,19.23,19.23,119788.0,14.8848,14.8925,14.8462,14.8462,119788.0
2015-11-23 12:05:00,19.23,19.26,19.23,19.24,58878.0,14.8462,14.8694,14.8462,14.8539,58878.0
2015-11-23 12:10:00,19.24,19.27,19.24,19.26,58784.0,14.8539,14.8771,14.8539,14.8694,58784.0
2015-11-23 12:15:00,19.26,19.26,19.23,19.23,29237.0,14.8694,14.8694,14.8462,14.8462,29237.0
2015-11-23 12:20:00,19.24,19.25,19.22,19.22,60056.0,14.8539,14.8617,14.8385,14.8385,60056.0
2015-11-23 12:25:00,19.23,19.25,19.22,19.22,63345.0,14.8462,14.8617,14.8385,14.8385,63345.0
2015-11-23 12:30:00,19.22,19.22,19.16,19.18,94276.0,14.8385,14.8385,14.7922,14.8076,94276.0
2015-11-23 12:35:00,19.17,19.19,19.16,19.17,77904.0,14.7999,14.8153,14.7922,14.7999,77904.0
2015-11-23 12:40:00,19.17,19.18,19.17,19.18,74162.0,14.7999,14.8076,14.7999,14.8076,74162.0
2015-11-23 12:45:00,19.17,19.18,19.15,19.15,73225.0,14.7999,14.8076,14.7845,14.7845,73225.0
2015-11-23 12:50:00,19.15,19.16,19.11,19.15,261427.0,14.7845,14.7922,14.7536,14.7845,261427.0
2015-11-23 12:55:00,19.14,19.19,19.14,19.17,94727.0,14.7767,14.8153,14.7767,14.7999,94727.0
2015-11-23 13:00:00,19.17,19.19,19.17,19.18,51543.0,14.7999,14.8153,14.7999,14.8076,51543.0
2015-11-23 13:05:00,19.19,19.2,19.18,19.18,72593.0,14.8153,14.8231,14.8076,14.8076,72593.0
2015-11-23 13:10:00,19.18,19.19,19.15,19.15,43140.0,14.8076,14.8153,14.7845,14.7845,43140.0
2015-11-23 13:15:00,19.15,19.15,19.13,19.15,62922.0,14.7845,14.7845,14.769,14.7845,62922.0
2015-11-23 13:20:00,19.15,19.17,19.14,19.16,44014.0,14.7845,14.7999,14.7767,14.7922,44014.0
2015-11-23 13:25:00,19.15,19.18,19.15,19.16,40611.0,14.7845,14.8076,14.7845,14.7922,40611.0
2015-11-23 13:30:00,19.16,19.16,19.13,19.14,51059.0,14.7922,14.7922,14.769,14.7767,51059.0
2015-11-23 13:35:00,19.15,19.18,19.14,19.16,72425.0,14.7845,14.8076,14.7767,14.7922,72425.0
2015-11-23 13:40:00,19.16,19.17,19.14,19.16,61339.0,14.7922,14.7999,14.7767,14.7922,61339.0
2015-11-23 13:45:00,19.16,19.16,19.14,19.14,44992.0,14.7922,14.7922,14.7767,14.7767,44992.0
2015-11-23 13:50:00,19.14,19.15,19.14,19.14,29956.0,14.7767,14.7845,14.7767,14.7767,29956.0
2015-11-23 13:55:00,19.14,19.15,19.12,19.13,71823.0,14.7767,14.7845,14.7613,14.769,71823.0
2015-11-23 14:00:00,19.13,19.14,19.09,19.13,129813.0,14.769,14.7767,14.7381,14.769,129813.0
2015-11-23 14:05:00,19.12,19.13,19.08,19.08,47023.0,14.7613,14.769,14.7304,14.7304,47023.0
2015-11-23 14:10:00,19.08,19.11,19.06,19.1,116786.0,14.7304,14.7536,14.715,14.7459,116786.0
2015-11-23 14:15:00,19.09,19.1,19.07,19.07,45430.0,14.7381,14.7459,14.7227,14.7227,45430.0
2015-11-23 14:20:00,19.07,19.07,19.05,19.05,37795.0,14.7227,14.7227,14.7073,14.7073,37795.0
2015-11-23 14:25:00,19.05,19.07,19.04,19.06,91036.0,14.7073,14.7227,14.6995,14.715,91036.0
2015-11-23 14:30:00,19.07,19.07,19.03,19.04,64475.0,14.7227,14.7227,14.6918,14.6995,64475.0
2015-11-23 14:35:00,19.04,19.04,18.98,19.01,110808.0,14.6995,14.6995,14.6532,14.6764,110808.0
2015-11-23 14:40:00,19.01,19.02,18.99,19.01,60805.0,14.6764,14.6841,14.6609,14.6764,60805.0
2015-11-23 14:45:00,19.01,19.03,19.0,19.02,92700.0,14.6764,14.6918,14.6686,14.6841,92700.0
2015-11-23 14:50:00,19.02,19.04,18.99,18.99,91157.0,14.6841,14.6995,14.6609,14.6609,91157.0
2015-11-23 14:55:00,18.99,19.05,18.99,19.04,123957.0,14.6609,14.7073,14.6609,14.6995,123957.0
2015-11-23 15:00:00,19.04,19.07,19.03,19.04,150755.0,14.6995,14.7227,14.6918,14.6995,150755.0
2015-11-23 15:05:00,19.05,19.08,19.04,19.06,215124.0,14.7073,14.7304,14.6995,14.715,215124.0
2015-11-23 15:10:00,19.07,19.08,19.06,19.07,92388.0,14.7227,14.7304,14.715,14.7227,92388.0
2015-11-23 15:15:00,19.06,19.07,19.06,19.07,70032.0,14.715,14.7227,14.715,14.7227,70032.0
2015-11-23 15:20:00,19.07,19.1,19.06,19.08,124102.0,14.7227,14.7459,14.715,14.7304,124102.0
2015-11-23 15:25:00,19.08,19.11,19.07,19.1,173743.0,14.7304,14.7536,14.7227,14.7459,173743.0
2015-11-23 15:30:00,19.1,19.12,19.09,19.12,107845.0,14.7459,14.7613,14.7381,14.7613,107845.0
2015-11-23 15:35:00,19.12,19.12,19.1,19.11,117840.0,14.7613,14.7613,14.7459,14.7536,117840.0
2015-11-23 15:40:00,19.11,19.13,19.1,19.1,215749.0,14.7536,14.769,14.7459,14.7459,215749.0
2015-11-23 15:45:00,19.11,19.11,19.06,19.06,217691.0,14.7536,14.7536,14.715,14.715,217691.0
2015-11-23 15:50:00,19.07,19.08,19.06,19.07,284361.0,14.7227,14.7304,14.715,14.7227,284361.0
2015-11-23 15:55:00,19.07,19.07,19.05,19.07,527824.0,14.7227,14.7227,14.7073,14.7227,527824.0
2015-11-24 09:30:00,18.89,18.89,18.76,18.82,269473.0,14.5837,14.5837,14.4834,14.5297,269473.0
2015-11-24 09:35:00,18.81,18.86,18.76,18.8,287912.0,14.522,14.5606,14.4834,14.5142,287912.0
2015-11-24 09:40:00,18.81,18.86,18.81,18.83,148840.0,14.522,14.5606,14.522,14.5374,148840.0
2015-11-24 09:45:00,18.84,18.87,18.83,18.84,181058.0,14.5451,14.5683,14.5374,14.5451,181058.0
2015-11-24 09:50:00,18.84,18.9,18.83,18.89,145207.0,14.5451,14.5914,14.5374,14.5837,145207.0
2015-11-24 09:55:00,18.9,18.9,18.86,18.9,228658.0,14.5914,14.5914,14.5606,14.5914,228658.0
2015-11-24 10:00:00,18.89,18.96,18.89,18.96,99050.0,14.5837,14.6378,14.5837,14.6378,99050.0
2015-11-24 10:05:00,18.96,18.99,18.94,18.97,71448.0,14.6378,14.6609,14.6223,14.6455,71448.0
2015-11-24 10:10:00,18.97,18.99,18.92,18.96,111791.0,14.6455,14.6609,14.6069,14.6378,111791.0
2015-11-24 10:15:00,18.96,18.96,18.91,18.92,180703.0,14.6378,14.6378,14.5992,14.6069,180703.0
2015-11-24 10:20:00,18.92,18.96,18.92,18.93,69860.0,14.6069,14.6378,14.6069,14.6146,69860.0
2015-11-24 10:25:00,18.92,18.94,18.9,18.93,101522.0,14.6069,14.6223,14.5914,14.6146,101522.0
2015-11-24 10:30:00,18.93,18.93,18.89,18.89,123730.0,14.6146,14.6146,14.5837,14.5837,123730.0
2015-11-24 10:35:00,18.89,18.92,18.83,18.84,155619.0,14.5837,14.6069,14.5374,14.5451,155619.0
2015-11-24 10:40:00,18.84,18.85,18.76,18.77,259431.0,14.5451,14.5528,14.4834,14.4911,259431.0
2015-11-24 10:45:00,18.77,18.77,18.74,18.75,68831.0,14.4911,14.4911,14.4679,14.4756,68831.0
2015-11-24 10:50:00,18.75,18.78,18.74,18.74,82426.0,14.4756,14.4988,14.4679,14.4679,82426.0
2015-11-24 10:55:00,18.75,18.82,18.74,18.81,138807.0,14.4756,14.5297,14.4679,14.522,138807.0
2015-11-24 11:00:00,18.8,18.83,18.8,18.82,70556.0,14.5142,14.5374,14.5142,14.5297,70556.0
2015-11-24 11:05:00,18.82,18.89,18.82,18.87,73098.0,14.5297,14.5837,14.5297,14.5683,73098.0
2015-11-24 11:10:00,18.87,18.88,18.85,18.85,67466.0,14.5683,14.576,14.5528,14.5528,67466.0
2015-11-24 11:15:00,18.86,18.87,18.84,18.86,65708.0,14.5606,14.5683,14.5451,14.5606,65708.0
2015-11-24 11:20:00,18.86,18.89,18.85,18.89,159198.0,14.5606,14.5837,14.5528,14.5837,159198.0
2015-11-24 11:25:00,18.89,18.91,18.87,18.9,164750.0,14.5837,14.5992,14.5683,14.5914,164750.0
2015-11-24 11:30:00,18.9,18.93,18.9,18.91,64439.0,14.5914,14.6146,14.5914,14.5992,64439.0
2015-11-24 11:35:00,18.91,18.96,18.91,18.94,238425.0,14.5992,14.6378,14.5992,14.6223,238425.0
2015-11-24 11:40:00,18.94,18.95,18.9,18.93,98391.0,14.6223,14.63,14.5914,14.6146,98391.0
2015-11-24 11:45:00,18.93,18.95,18.92,18.92,73643.0,14.6146,14.63,14.6069,14.6069,73643.0
2015-11-24 11:50:00,18.92,18.99,18.92,18.95,95025.0,14.6069,14.6609,14.6069,14.63,95025.0
2015-11-24 11:55:00,18.96,19.01,18.96,18.98,163715.0,14.6378,14.6764,14.6378,14.6532,163715.0
2015-11-24 12:00:00,18.99,19.04,18.98,19.02,71611.0,14.6609,14.6995,14.6532,14.6841,71611.0
2015-11-24 12:05:00,19.02,19.02,18.98,18.98,77959.0,14.6841,14.6841,14.6532,14.6532,77959.0
2015-11-24 12:10:00,18.98,19.0,18.97,18.98,47086.0,14.6532,14.6686,14.6455,14.6532,47086.0
2015-11-24 12:15:00,18.97,18.98,18.96,18.96,119265.0,14.6455,14.6532,14.6378,14.6378,119265.0
2015-11-24 12:20:00,18.98,19.01,18.97,19.0,42402.0,14.6532,14.6764,14.6455,14.6686,42402.0
2015-11-24 12:25:00,19.0,19.01,18.99,19.01,26268.0,14.6686,14.6764,14.6609,14.6764,26268.0
2015-11-24 12:30:00,19.0,19.01,18.99,19.01,72783.0,14.6686,14.6764,14.6609,14.6764,72783.0
2015-11-24 12:35:00,19.01,19.01,18.99,18.99,63472.0,14.6764,14.6764,14.6609,14.6609,63472.0
2015-11-24 12:40:00,19.0,19.0,18.99,19.0,13503.0,14.6686,14.6686,14.6609,14.6686,13503.0
2015-11-24 12:45:00,19.0,19.01,18.97,18.99,129678.0,14.6686,14.6764,14.6455,14.6609,129678.0
2015-11-24 12:50:00,18.99,19.01,18.98,19.01,29040.0,14.6609,14.6764,14.6532,14.6764,29040.0
2015-11-24 12:55:00,19.01,19.02,19.01,19.02,37848.0,14.6764,14.6841,14.6764,14.6841,37848.0
2015-11-24 13:00:00,19.02,19.04,19.01,19.01,168292.0,14.6841,14.6995,14.6764,14.6764,168292.0
2015-11-24 13:05:00,19.01,19.03,19.01,19.02,38894.0,14.6764,14.6918,14.6764,14.6841,38894.0
2015-11-24 13:10:00,19.03,19.03,18.99,19.0,66449.0,14.6918,14.6918,14.6609,14.6686,66449.0
2015-11-24 13:15:00,19.01,19.02,18.99,19.0,112621.0,14.6764,14.6841,14.6609,14.6686,112621.0
2015-11-24 13:20:00,19.0,19.02,19.0,19.0,64083.0,14.6686,14.6841,14.6686,14.6686,64083.0
2015-11-24 13:25:00,19.0,19.02,19.0,19.02,68085.0,14.6686,14.6841,14.6686,14.6841,68085.0
2015-11-24 13:30:00,19.01,19.03,18.99,19.0,159858.0,14.6764,14.6918,14.6609,14.6686,159858.0
2015-11-24 13:35:00,19.0,19.02,18.99,18.99,136476.0,14.6686,14.6841,14.6609,14.6609,136476.0
2015-11-24 13:40:00,19.0,19.01,18.99,19.01,44945.0,14.6686,14.6764,14.6609,14.6764,44945.0
2015-11-24 13:45:00,19.01,19.02,18.96,18.99,133386.0,14.6764,14.6841,14.6378,14.6609,133386.0
2015-11-24 13:50:00,18.99,19.02,18.98,19.0,101536.0,14.6609,14.6841,14.6532,14.6686,101536.0
2015-11-24 13:55:00,19.0,19.03,18.99,19.01,102101.0,14.6686,14.6918,14.6609,14.6764,102101.0
2015-11-24 14:00:00,19.01,19.03,19.01,19.03,71615.0,14.6764,14.6918,14.6764,14.6918,71615.0
2015-11-24 14:05:00,19.02,19.06,19.02,19.04,149480.0,14.6841,14.715,14.6841,14.6995,149480.0
2015-11-24 14:10:00,19.05,19.06,19.04,19.05,115622.0,14.7073,14.715,14.6995,14.7073,115622.0
2015-11-24 14:15:00,19.04,19.04,19.01,19.01,33527.0,14.6995,14.6995,14.6764,14.6764,33527.0
2015-11-24 14:20:00,19.02,19.05,19.01,19.05,79841.0,14.6841,14.7073,14.6764,14.7073,79841.0
2015-11-24 14:25:00,19.05,19.07,19.03,19.04,107249.0,14.7073,14.7227,14.6918,14.6995,107249.0
2015-11-24 14:30:00,19.04,19.05,19.03,19.04,24523.0,14.6995,14.7073,14.6918,14.6995,24523.0
2015-11-24 14:35:00,19.04,19.05,19.04,19.04,25341.0,14.6995,14.7073,14.6995,14.6995,25341.0
2015-11-24 14:40:00,19.04,19.05,19.04,19.05,33630.0,14.6995,14.7073,14.6995,14.7073,33630.0
2015-11-24 14:45:00,19.05,19.05,19.01,19.01,46677.0,14.7073,14.7073,14.6764,14.6764,46677.0
2015-11-24 14:50:00,19.01,19.05,19.01,19.05,47397.0,14.6764,14.7073,14.6764,14.7073,47397.0
2015-11-24 14:55:00,19.05,19.07,19.04,19.07,105195.0,14.7073,14.7227,14.6995,14.7227,105195.0
2015-11-24 15:00:00,19.07,19.07,19.01,19.01,136970.0,14.7227,14.7227,14.6764,14.6764,136970.0
2015-11-24 15:05:00,19.02,19.05,19.01,19.04,82443.0,14.6841,14.7073,14.6764,14.6995,82443.0
2015-11-24 15:10:00,19.04,19.05,19.03,19.03,52046.0,14.6995,14.7073,14.6918,14.6918,52046.0
2015-11-24 15:15:00,19.03,19.06,19.02,19.03,141136.0,14.6918,14.715,14.6841,14.6918,141136.0
2015-11-24 15:20:00,19.03,19.04,19.0,19.01,95735.0,14.6918,14.6995,14.6686,14.6764,95735.0
2015-11-24 15:25:00,19.0,19.02,18.99,18.99,105086.0,14.6686,14.6841,14.6609,14.6609,105086.0
2015-11-24 15:30:00,18.99,19.01,18.96,19.0,184285.0,14.6609,14.6764,14.6378,14.6686,184285.0
2015-11-24 15:35:00,18.99,19.0,18.98,18.98,75527.0,14.6609,14.6686,14.6532,14.6532,75527.0
2015-11-24 15:40:00,18.98,19.01,18.97,19.0,258989.0,14.6532,14.6764,14.6455,14.6686,258989.0
2015-11-24 15:45:00,18.99,19.0,18.96,18.96,187293.0,14.6609,14.6686,14.6378,14.6378,187293.0
2015-11-24 15:50:00,18.96,18.97,18.93,18.96,265142.0,14.6378,14.6455,14.6146,14.6378,265142.0
2015-11-24 15:55:00,18.96,18.97,18.95,18.96,302345.0,14.6378,14.6455,14.63,14.6378,302345.0
2015-11-25 09:30:00,18.98,19.05,18.97,19.0,125366.0,14.6532,14.7073,14.6455,14.6686,125366.0
2015-11-25 09:35:00,18.99,19.01,18.96,19.0,89401.0,14.6609,14.6764,14.6378,14.6686,89401.0
2015-11-25 09:40:00,18.99,19.01,18.96,19.01,109723.0,14.6609,14.6764,14.6378,14.6764,109723.0
2015-11-25 09:45:00,19.02,19.12,19.01,19.11,259287.0,14.6841,14.7613,14.6764,14.7536,259287.0
2015-11-25 09:50:00,19.11,19.15,19.08,19.08,92145.0,14.7536,14.7845,14.7304,14.7304,92145.0
2015-11-25 09:55:00,19.08,19.11,19.07,19.07,51898.0,14.7304,14.7536,14.7227,14.7227,51898.0
2015-11-25 10:00:00,19.08,19.08,19.03,19.07,106113.0,14.7304,14.7304,14.6918,14.7227,106113.0
2015-11-25 10:05:00,19.08,19.1,19.04,19.05,65498.0,14.7304,14.7459,14.6995,14.7073,65498.0
2015-11-25 10:10:00,19.05,19.09,19.04,19.09,57619.0,14.7073,14.7381,14.6995,14.7381,57619.0
2015-11-25 10:15:00,19.08,19.09,19.06,19.09,40239.0,14.7304,14.7381,14.715,14.7381,40239.0
2015-11-25 10:20:00,19.08,19.09,19.03,19.04,86027.0,14.7304,14.7381,14.6918,14.6995,86027.0
2015-11-25 10:25:00,19.04,19.04,19.01,19.02,52698.0,14.6995,14.6995,14.6764,14.6841,52698.0
2015-11-25 10:30:00,19.01,19.01,18.99,18.99,98106.0,14.6764,14.6764,14.6609,14.6609,98106.0
2015-11-25 10:35:00,18.99,19.02,18.98,19.0,65554.0,14.6609,14.6841,14.6532,14.6686,65554.0
2015-11-25 10:40:00,19.0,19.03,19.0,19.02,28669.0,14.6686,14.6918,14.6686,14.6841,28669.0
2015-11-25 10:45:00,19.03,19.05,19.02,19.03,84835.0,14.6918,14.7073,14.6841,14.6918,84835.0
2015-11-25 10:50:00,19.03,19.04,19.01,19.01,55017.0,14.6918,14.6995,14.6764,14.6764,55017.0
2015-11-25 10:55:00,19.02,19.02,19.0,19.02,29410.0,14.6841,14.6841,14.6686,14.6841,29410.0
2015-11-25 11:00:00,19.01,19.02,18.99,19.0,65346.0,14.6764,14.6841,14.6609,14.6686,65346.0
2015-11-25 11:05:00,19.0,19.04,18.99,19.04,119194.0,14.6686,14.6995,14.6609,14.6995,119194.0
2015-11-25 11:10:00,19.04,19.06,19.03,19.04,106252.0,14.6995,14.715,14.6918,14.6995,106252.0
2015-11-25 11:15:00,19.04,19.05,19.03,19.05,35255.0,14.6995,14.7073,14.6918,14.7073,35255.0
2015-11-25 11:20:00,19.05,19.06,19.01,19.02,89418.0,14.7073,14.715,14.6764,14.6841,89418.0
2015-11-25 11:25:00,19.01,19.03,18.99,18.99,71499.0,14.6764,14.6918,14.6609,14.6609,71499.0
2015-11-25 11:30:00,19.0,19.0,18.98,19.0,27257.0,14.6686,14.6686,14.6532,14.6686,27257.0
2015-11-25 11:35:00,18.99,19.0,18.96,18.98,57966.0,14.6609,14.6686,14.6378,14.6532,57966.0
2015-11-25 11:40:00,18.98,19.0,18.96,19.0,66192.0,14.6532,14.6686,14.6378,14.6686,66192.0
2015-11-25 11:45:00,19.0,19.01,18.99,19.0,57209.0,14.6686,14.6764,14.6609,14.6686,57209.0
2015-11-25 11:50:00,19.0,19.03,18.98,18.99,104808.0,14.6686,14.6918,14.6532,14.6609,104808.0
2015-11-25 11:55:00,18.99,19.03,18.98,19.02,127234.0,14.6609,14.6918,14.6532,14.6841,127234.0
2015-11-25 12:00:00,19.02,19.03,18.97,19.0,232459.0,14.6841,14.6918,14.6455,14.6686,232459.0
2015-11-25 12:05:00,19.0,19.01,18.99,19.01,45067.0,14.6686,14.6764,14.6609,14.6764,45067.0
2015-11-25 12:10:00,19.01,19.02,19.0,19.02,29737.0,14.6764,14.6841,14.6686,14.6841,29737.0
2015-11-25 12:15:00,19.02,19.02,18.99,19.0,41359.0,14.6841,14.6841,14.6609,14.6686,41359.0
2015-11-25 12:20:00,19.01,19.01,18.97,18.98,47516.0,14.6764,14.6764,14.6455,14.6532,47516.0
2015-11-25 12:25:00,18.98,19.01,18.97,18.98,87531.0,14.6532,14.6764,14.6455,14.6532,87531.0
2015-11-25 12:30:00,18.98,19.0,18.96,18.98,129549.0,14.6532,14.6686,14.6378,14.6532,129549.0
2015-11-25 12:35:00,18.99,18.99,18.96,18.96,51054.0,14.6609,14.6609,14.6378,14.6378,51054.0
2015-11-25 12:40:00,18.96,18.98,18.95,18.97,62963.0,14.6378,14.6532,14.63,14.6455,62963.0
2015-11-25 12:45:00,18.98,18.99,18.94,18.95,148300.0,14.6532,14.6609,14.6223,14.63,148300.0
2015-11-25 12:50:00,18.95,18.95,18.93,18.94,21996.0,14.63,14.63,14.6146,14.6223,21996.0
2015-11-25 12:55:00,18.94,18.95,18.93,18.93,47167.0,14.6223,14.63,14.6146,14.6146,47167.0
2015-11-25 13:00:00,18.94,18.94,18.93,18.94,29731.0,14.6223,14.6223,14.6146,14.6223,29731.0
2015-11-25 13:05:00,18.93,18.96,18.93,18.95,61140.0,14.6146,14.6378,14.6146,14.63,61140.0
2015-11-25 13:10:00,18.95,18.96,18.92,18.93,92108.0,14.63,14.6378,14.6069,14.6146,92108.0
2015-11-25 13:15:00,18.93,18.96,18.92,18.94,95128.0,14.6146,14.6378,14.6069,14.6223,95128.0
2015-11-25 13:20:00,18.94,18.96,18.93,18.95,45314.0,14.6223,14.6378,14.6146,14.63,45314.0
2015-11-25 13:25:00,18.95,18.96,18.94,18.96,41003.0,14.63,14.6378,14.6223,14.6378,41003.0
2015-11-25 13:30:00,18.96,18.96,18.93,18.93,51129.0,14.6378,14.6378,14.6146,14.6146,51129.0
2015-11-25 13:35:00,18.93,18.94,18.93,18.93,44477.0,14.6146,14.6223,14.6146,14.6146,44477.0
2015-11-25 13:40:00,18.94,18.94,18.9,18.94,71675.0,14.6223,14.6223,14.5914,14.6223,71675.0
2015-11-25 13:45:00,18.93,18.94,18.9,18.91,75992.0,14.6146,14.6223,14.5914,14.5992,75992.0
2015-11-25 13:50:00,18.91,18.92,18.9,18.91,79074.0,14.5992,14.6069,14.5914,14.5992,79074.0
2015-11-25 13:55:00,18.9,18.91,18.89,18.91,40880.0,14.5914,14.5992,14.5837,14.5992,40880.0
2015-11-25 14:00:00,18.91,18.93,18.91,18.92,54217.0,14.5992,14.6146,14.5992,14.6069,54217.0
2015-11-25 14:05:00,18.92,18.94,18.91,18.94,55968.0,14.6069,14.6223,14.5992,14.6223,55968.0
2015-11-25 14:10:00,18.94,18.94,18.91,18.92,68850.0,14.6223,14.6223,14.5992,14.6069,68850.0
2015-11-25 14:15:00,18.91,18.92,18.89,18.91,155011.0,14.5992,14.6069,14.5837,14.5992,155011.0
2015-11-25 14:20:00,18.91,18.91,18.89,18.9,183039.0,14.5992,14.5992,14.5837,14.5914,183039.0
2015-11-25 14:25:00,18.89,18.94,18.79,18.79,468386.0,14.5837,14.6223,14.5065,14.5065,468386.0
2015-11-25 14:30:00,18.8,18.91,18.79,18.84,534408.0,14.5142,14.5992,14.5065,14.5451,534408.0
2015-11-25 14:35:00,18.84,18.95,18.83,18.94,263447.0,14.5451,14.63,14.5374,14.6223,263447.0
2015-11-25 14:40:00,18.94,18.98,18.93,18.98,125838.0,14.6223,14.6532,14.6146,14.6532,125838.0
2015-11-25 14:45:00,18.97,18.98,18.95,18.96,51747.0,14.6455,14.6532,14.63,14.6378,51747.0
2015-11-25 14:50:00,18.96,19.01,18.95,19.0,145182.0,14.6378,14.6764,14.63,14.6686,145182.0
2015-11-25 14:55:00,19.0,19.02,18.99,19.02,66143.0,14.6686,14.6841,14.6609,14.6841,66143.0
2015-11-25 15:00:00,19.02,19.02,19.0,19.01,53591.0,14.6841,14.6841,14.6686,14.6764,53591.0
2015-11-25 15:05:00,19.01,19.01,19.0,19.01,48591.0,14.6764,14.6764,14.6686,14.6764,48591.0
2015-11-25 15:10:00,19.01,19.03,19.0,19.03,64884.0,14.6764,14.6918,14.6686,14.6918,64884.0
2015-11-25 15:15:00,19.02,19.05,19.02,19.05,214883.0,14.6841,14.7073,14.6841,14.7073,214883.0
2015-11-25 15:20:00,19.05,19.05,19.02,19.02,65841.0,14.7073,14.7073,14.6841,14.6841,65841.0
2015-11-25 15:25:00,19.02,19.04,19.0,19.02,165915.0,14.6841,14.6995,14.6686,14.6841,165915.0
2015-11-25 15:30:00,19.02,19.02,18.98,18.98,151255.0,14.6841,14.6841,14.6532,14.6532,151255.0
2015-11-25 15:35:00,18.98,19.02,18.98,19.02,179298.0,14.6532,14.6841,14.6532,14.6841,179298.0
2015-11-25 15:40:00,19.02,19.02,19.0,19.0,159037.0,14.6841,14.6841,14.6686,14.6686,159037.0
2015-11-25 15:45:00,19.0,19.01,18.95,18.98,189906.0,14.6686,14.6764,14.63,14.6532,189906.0
2015-11-25 15:50:00,18.97,18.98,18.95,18.98,115282.0,14.6455,14.6532,14.63,14.6532,115282.0
2015-11-25 15:55:00,18.98,18.98,18.97,18.98,161715.0,14.6532,14.6532,14.6455,14.6532,161715.0
2015-11-27 09:30:00,18.94,18.98,18.9,18.94,83161.0,14.6223,14.6532,14.5914,14.6223,83161.0
2015-11-27 09:35:00,18.95,18.98,18.88,18.98,69616.0,14.63,14.6532,14.576,14.6532,69616.0
2015-11-27 09:40:00,18.97,18.97,18.89,18.9,58993.0,14.6455,14.6455,14.5837,14.5914,58993.0
2015-11-27 09:45:00,18.89,18.94,18.87,18.94,71321.0,14.5837,14.6223,14.5683,14.6223,71321.0
2015-11-27 09:50:00,18.95,18.95,18.91,18.92,81227.0,14.63,14.63,14.5992,14.6069,81227.0
2015-11-27 09:55:00,18.92,18.92,18.88,18.91,54587.0,14.6069,14.6069,14.576,14.5992,54587.0
2015-11-27 10:00:00,18.9,18.91,18.84,18.89,92759.0,14.5914,14.5992,14.5451,14.5837,92759.0
2015-11-27 10:05:00,18.89,18.9,18.87,18.9,35569.0,14.5837,14.5914,14.5683,14.5914,35569.0
2015-11-27 10:10:00,18.89,18.91,18.87,18.91,37808.0,14.5837,14.5992,14.5683,14.5992,37808.0
2015-11-27 10:15:00,18.9,18.93,18.88,18.93,62954.0,14.5914,14.6146,14.576,14.6146,62954.0
2015-11-27 10:20:00,18.93,18.94,18.89,18.91,59375.0,14.6146,14.6223,14.5837,14.5992,59375.0
2015-11-27 10:25:00,18.92,18.94,18.91,18.94,23437.0,14.6069,14.6223,14.5992,14.6223,23437.0
2015-11-27 10:30:00,18.94,18.95,18.92,18.93,62582.0,14.6223,14.63,14.6069,14.6146,62582.0
2015-11-27 10:35:00,18.94,18.95,18.92,18.92,25970.0,14.6223,14.63,14.6069,14.6069,25970.0
2015-11-27 10:40:00,18.93,18.97,18.92,18.94,70452.0,14.6146,14.6455,14.6069,14.6223,70452.0
2015-11-27 10:45:00,18.95,18.96,18.91,18.91,41284.0,14.63,14.6378,14.5992,14.5992,41284.0
2015-11-27 10:50:00,18.91,18.92,18.9,18.91,37784.0,14.5992,14.6069,14.5914,14.5992,37784.0
2015-11-27 10:55:00,18.92,18.93,18.89,18.92,40259.0,14.6069,14.6146,14.5837,14.6069,40259.0
2015-11-27 11:00:00,18.92,18.93,18.9,18.91,41507.0,14.6069,14.6146,14.5914,14.5992,41507.0
2015-11-27 11:05:00,18.9,18.91,18.84,18.86,234780.0,14.5914,14.5992,14.5451,14.5606,234780.0
2015-11-27 11:10:00,18.85,18.87,18.85,18.85,38489.0,14.5528,14.5683,14.5528,14.5528,38489.0
2015-11-27 11:15:00,18.86,18.86,18.85,18.86,23808.0,14.5606,14.5606,14.5528,14.5606,23808.0
2015-11-27 11:20:00,18.86,18.89,18.85,18.86,122108.0,14.5606,14.5837,14.5528,14.5606,122108.0
2015-11-27 11:25:00,18.86,18.87,18.86,18.86,13711.0,14.5606,14.5683,14.5606,14.5606,13711.0
2015-11-27 11:30:00,18.87,18.89,18.86,18.89,65984.0,14.5683,14.5837,14.5606,14.5837,65984.0
2015-11-27 11:35:00,18.89,18.91,18.88,18.89,45964.0,14.5837,14.5992,14.576,14.5837,45964.0
2015-11-27 11:40:00,18.89,18.9,18.87,18.87,41498.0,14.5837,14.5914,14.5683,14.5683,41498.0
2015-11-27 11:45:00,18.87,18.87,18.84,18.85,53562.0,14.5683,14.5683,14.5451,14.5528,53562.0
2015-11-27 11:50:00,18.85,18.85,18.83,18.83,28583.0,14.5528,14.5528,14.5374,14.5374,28583.0
2015-11-27 11:55:00,18.83,18.84,18.83,18.84,12470.0,14.5374,14.5451,14.5374,14.5451,12470.0
2015-11-27 12:00:00,18.83,18.84,18.83,18.83,18863.0,14.5374,14.5451,14.5374,14.5374,18863.0
2015-11-27 12:05:00,18.84,18.84,18.82,18.82,52392.0,14.5451,14.5451,14.5297,14.5297,52392.0
2015-11-27 12:10:00,18.82,18.83,18.81,18.81,27751.0,14.5297,14.5374,14.522,14.522,27751.0
2015-11-27 12:15:00,18.82,18.82,18.8,18.8,84843.0,14.5297,14.5297,14.5142,14.5142,84843.0
2015-11-27 12:20:00,18.8,18.81,18.78,18.78,57677.0,14.5142,14.522,14.4988,14.4988,57677.0
2015-11-27 12:25:00,18.78,18.79,18.78,18.78,21706.0,14.4988,14.5065,14.4988,14.4988,21706.0
2015-11-27 12:30:00,18.79,18.8,18.78,18.79,70299.0,14.5065,14.5142,14.4988,14.5065,70299.0
2015-11-27 12:35:00,18.8,18.8,18.79,18.8,35740.0,14.5142,14.5142,14.5065,14.5142,35740.0
2015-11-27 12:40:00,18.79,18.8,18.79,18.79,73341.0,14.5065,14.5142,14.5065,14.5065,73341.0
2015-11-27 12:45:00,18.8,18.8,18.79,18.79,56170.0,14.5142,14.5142,14.5065,14.5065,56170.0
2015-11-27 12:50:00,18.79,18.8,18.76,18.77,160574.0,14.5065,14.5142,14.4834,14.4911,160574.0
2015-11-27 12:55:00,18.77,18.77,18.76,18.77,222999.0,14.4911,14.4911,14.4834,14.4911,222999.0
2015-11-30 09:30:00,18.85,18.88,18.81,18.81,170283.0,14.5528,14.576,14.522,14.522,170283.0
2015-11-30 09:35:00,18.82,18.82,18.77,18.82,117288.0,14.5297,14.5297,14.4911,14.5297,117288.0
2015-11-30 09:40:00,18.81,18.91,18.8,18.91,118851.0,14.522,14.5992,14.5142,14.5992,118851.0
2015-11-30 09:45:00,18.92,18.97,18.86,18.88,232632.0,14.6069,14.6455,14.5606,14.576,232632.0
2015-11-30 09:50:00,18.88,18.9,18.87,18.88,109867.0,14.576,14.5914,14.5683,14.576,109867.0
2015-11-30 09:55:00,18.87,18.88,18.83,18.84,134617.0,14.5683,14.576,14.5374,14.5451,134617.0
2015-11-30 10:00:00,18.84,18.85,18.78,18.83,174988.0,14.5451,14.5528,14.4988,14.5374,174988.0
2015-11-30 10:05:00,18.84,18.91,18.83,18.91,92425.0,14.5451,14.5992,14.5374,14.5992,92425.0
2015-11-30 10:10:00,18.9,18.91,18.84,18.85,76428.0,14.5914,14.5992,14.5451,14.5528,76428.0
2015-11-30 10:15:00,18.85,18.89,18.84,18.89,101186.0,14.5528,14.5837,14.5451,14.5837,101186.0
2015-11-30 10:20:00,18.88,18.94,18.88,18.92,119669.0,14.576,14.6223,14.576,14.6069,119669.0
2015-11-30 10:25:00,18.91,18.92,18.91,18.92,59622.0,14.5992,14.6069,14.5992,14.6069,59622.0
2015-11-30 10:30:00,18.91,18.95,18.91,18.95,85238.0,14.5992,14.63,14.5992,14.63,85238.0
2015-11-30 10:35:00,18.95,18.95,18.89,18.89,101440.0,14.63,14.63,14.5837,14.5837,101440.0
2015-11-30 10:40:00,18.89,18.91,18.89,18.9,63196.0,14.5837,14.5992,14.5837,14.5914,63196.0
2015-11-30 10:45:00,18.9,18.9,18.86,18.87,98748.0,14.5914,14.5914,14.5606,14.5683,98748.0
2015-11-30 10:50:00,18.87,18.88,18.85,18.85,92885.0,14.5683,14.576,14.5528,14.5528,92885.0
2015-11-30 10:55:00,18.85,18.86,18.84,18.85,60207.0,14.5528,14.5606,14.5451,14.5528,60207.0
2015-11-30 11:00:00,18.84,18.88,18.82,18.88,124794.0,14.5451,14.576,14.5297,14.576,124794.0
2015-11-30 11:05:00,18.88,18.92,18.87,18.91,107551.0,14.576,14.6069,14.5683,14.5992,107551.0
2015-11-30 11:10:00,18.91,18.93,18.89,18.89,82321.0,14.5992,14.6146,14.5837,14.5837,82321.0
2015-11-30 11:15:00,18.89,18.9,18.87,18.88,45851.0,14.5837,14.5914,14.5683,14.576,45851.0
2015-11-30 11:20:00,18.88,18.9,18.88,18.89,75160.0,14.576,14.5914,14.576,14.5837,75160.0
2015-11-30 11:25:00,18.88,18.89,18.82,18.85,129059.0,14.576,14.5837,14.5297,14.5528,129059.0
2015-11-30 11:30:00,18.84,18.89,18.84,18.88,73239.0,14.5451,14.5837,14.5451,14.576,73239.0
2015-11-30 11:35:00,18.88,18.89,18.86,18.89,39169.0,14.576,14.5837,14.5606,14.5837,39169.0
2015-11-30 11:40:00,18.88,18.89,18.84,18.86,62466.0,14.576,14.5837,14.5451,14.5606,62466.0
2015-11-30 11:45:00,18.85,18.86,18.83,18.84,53459.0,14.5528,14.5606,14.5374,14.5451,53459.0
2015-11-30 11:50:00,18.84,18.84,18.81,18.84,50254.0,14.5451,14.5451,14.522,14.5451,50254.0
2015-11-30 11:55:00,18.84,18.86,18.83,18.85,48507.0,14.5451,14.5606,14.5374,14.5528,48507.0
2015-11-30 12:00:00,18.85,18.86,18.84,18.86,35912.0,14.5528,14.5606,14.5451,14.5606,35912.0
2015-11-30 12:05:00,18.86,18.87,18.84,18.85,76428.0,14.5606,14.5683,14.5451,14.5528,76428.0
2015-11-30 12:10:00,18.84,18.87,18.84,18.86,48766.0,14.5451,14.5683,14.5451,14.5606,48766.0
2015-11-30 12:15:00,18.86,18.89,18.85,18.89,84901.0,14.5606,14.5837,14.5528,14.5837,84901.0
2015-11-30 12:20:00,18.89,18.89,18.87,18.88,57587.0,14.5837,14.5837,14.5683,14.576,57587.0
2015-11-30 12:25:00,18.88,18.88,18.87,18.88,28462.0,14.576,14.576,14.5683,14.576,28462.0
2015-11-30 12:30:00,18.87,18.88,18.85,18.85,50202.0,14.5683,14.576,14.5528,14.5528,50202.0
2015-11-30 12:35:00,18.85,18.86,18.83,18.84,53135.0,14.5528,14.5606,14.5374,14.5451,53135.0
2015-11-30 12:40:00,18.84,18.84,18.83,18.84,37865.0,14.5451,14.5451,14.5374,14.5451,37865.0
2015-11-30 12:45:00,18.84,18.84,18.83,18.83,33362.0,14.5451,14.5451,14.5374,14.5374,33362.0
2015-11-30 12:50:00,18.84,18.84,18.75,18.76,339524.0,14.5451,14.5451,14.4756,14.4834,339524.0
2015-11-30 12:55:00,18.76,18.77,18.71,18.77,326651.0,14.4834,14.4911,14.4448,14.4911,326651.0
2015-11-30 13:00:00,18.76,18.8,18.75,18.8,73148.0,14.4834,14.5142,14.4756,14.5142,73148.0
2015-11-30 13:05:00,18.8,18.8,18.76,18.77,46607.0,14.5142,14.5142,14.4834,14.4911,46607.0
2015-11-30 13:10:00,18.76,18.79,18.76,18.79,46630.0,14.4834,14.5065,14.4834,14.5065,46630.0
2015-11-30 13:15:00,18.79,18.81,18.78,18.8,37402.0,14.5065,14.522,14.4988,14.5142,37402.0
2015-11-30 13:20:00,18.79,18.8,18.77,18.8,47733.0,14.5065,14.5142,14.4911,14.5142,47733.0
2015-11-30 13:25:00,18.8,18.83,18.79,18.82,76624.0,14.5142,14.5374,14.5065,14.5297,76624.0
2015-11-30 13:30:00,18.82,18.85,18.81,18.85,88250.0,14.5297,14.5528,14.522,14.5528,88250.0
2015-11-30 13:35:00,18.85,18.85,18.82,18.82,47165.0,14.5528,14.5528,14.5297,14.5297,47165.0
2015-11-30 13:40:00,18.83,18.84,18.81,18.82,72348.0,14.5374,14.5451,14.522,14.5297,72348.0
2015-11-30 13:45:00,18.82,18.85,18.81,18.83,69113.0,14.5297,14.5528,14.522,14.5374,69113.0
2015-11-30 13:50:00,18.84,18.85,18.83,18.84,43343.0,14.5451,14.5528,14.5374,14.5451,43343.0
2015-11-30 13:55:00,18.84,18.86,18.82,18.84,61377.0,14.5451,14.5606,14.5297,14.5451,61377.0
2015-11-30 14:00:00,18.84,18.86,18.83,18.84,83416.0,14.5451,14.5606,14.5374,14.5451,83416.0
2015-11-30 14:05:00,18.84,18.84,18.81,18.82,52272.0,14.5451,14.5451,14.522,14.5297,52272.0
2015-11-30 14:10:00,18.83,18.85,18.81,18.81,74178.0,14.5374,14.5528,14.522,14.522,74178.0
2015-11-30 14:15:00,18.82,18.84,18.81,18.84,71322.0,14.5297,14.5451,14.522,14.5451,71322.0
2015-11-30 14:20:00,18.84,18.84,18.81,18.81,53841.0,14.5451,14.5451,14.522,14.522,53841.0
2015-11-30 14:25:00,18.82,18.82,18.81,18.82,32650.0,14.5297,14.5297,14.522,14.5297,32650.0
2015-11-30 14:30:00,18.82,18.86,18.81,18.84,132291.0,14.5297,14.5606,14.522,14.5451,132291.0
2015-11-30 14:35:00,18.83,18.84,18.82,18.82,43213.0,14.5374,14.5451,14.5297,14.5297,43213.0
2015-11-30 14:40:00,18.82,18.86,18.82,18.86,58863.0,14.5297,14.5606,14.5297,14.5606,58863.0
2015-11-30 14:45:00,18.86,18.86,18.82,18.82,59578.0,14.5606,14.5606,14.5297,14.5297,59578.0
2015-11-30 14:50:00,18.82,18.83,18.79,18.79,82788.0,14.5297,14.5374,14.5065,14.5065,82788.0
2015-11-30 14:55:00,18.8,18.8,18.75,18.77,128977.0,14.5142,14.5142,14.4756,14.4911,128977.0
2015-11-30 15:00:00,18.78,18.8,18.77,18.78,65086.0,14.4988,14.5142,14.4911,14.4988,65086.0
2015-11-30 15:05:00,18.79,18.79,18.78,18.78,38977.0,14.5065,14.5065,14.4988,14.4988,38977.0
2015-11-30 15:10:00,18.78,18.79,18.78,18.78,54591.0,14.4988,14.5065,14.4988,14.4988,54591.0
2015-11-30 15:15:00,18.79,18.81,18.77,18.78,153176.0,14.5065,14.522,14.4911,14.4988,153176.0
2015-11-30 15:20:00,18.78,18.79,18.76,18.77,58154.0,14.4988,14.5065,14.4834,14.4911,58154.0
2015-11-30 15:25:00,18.76,18.77,18.75,18.76,77781.0,14.4834,14.4911,14.4756,14.4834,77781.0
2015-11-30 15:30:00,18.76,18.81,18.76,18.79,115417.0,14.4834,14.522,14.4834,14.5065,115417.0
2015-11-30 15:35:00,18.78,18.79,18.78,18.78,66218.0,14.4988,14.5065,14.4988,14.4988,66218.0
2015-11-30 15:40:00,18.79,18.79,18.73,18.74,246078.0,14.5065,14.5065,14.4602,14.4679,246078.0
2015-11-30 15:45:00,18.74,18.75,18.72,18.73,259154.0,14.4679,14.4756,14.4525,14.4602,259154.0
2015-11-30 15:50:00,18.74,18.75,18.73,18.75,219103.0,14.4679,14.4756,14.4602,14.4756,219103.0
2015-11-30 15:55:00,18.74,18.75,18.73,18.74,571990.0,14.4679,14.4756,14.4602,14.4679,571990.0
2015-12-01 09:30:00,18.88,18.9,18.79,18.9,136434.0,14.576,14.5914,14.5065,14.5914,136434.0
2015-12-01 09:35:00,18.9,18.9,18.78,18.84,163218.0,14.5914,14.5914,14.4988,14.5451,163218.0
2015-12-01 09:40:00,18.84,18.89,18.78,18.79,81251.0,14.5451,14.5837,14.4988,14.5065,81251.0
2015-12-01 09:45:00,18.8,18.82,18.77,18.8,141585.0,14.5142,14.5297,14.4911,14.5142,141585.0
2015-12-01 09:50:00,18.8,18.84,18.79,18.8,100504.0,14.5142,14.5451,14.5065,14.5142,100504.0
2015-12-01 09:55:00,18.8,18.83,18.78,18.83,78367.0,14.5142,14.5374,14.4988,14.5374,78367.0
2015-12-01 10:00:00,18.83,18.85,18.81,18.82,72989.0,14.5374,14.5528,14.522,14.5297,72989.0
2015-12-01 10:05:00,18.82,18.83,18.8,18.82,57762.0,14.5297,14.5374,14.5142,14.5297,57762.0
2015-12-01 10:10:00,18.82,18.86,18.82,18.85,85030.0,14.5297,14.5606,14.5297,14.5528,85030.0
2015-12-01 10:15:00,18.85,18.86,18.8,18.82,91704.0,14.5528,14.5606,14.5142,14.5297,91704.0
2015-12-01 10:20:00,18.82,18.82,18.8,18.81,49882.0,14.5297,14.5297,14.5142,14.522,49882.0
2015-12-01 10:25:00,18.81,18.87,18.8,18.87,88109.0,14.522,14.5683,14.5142,14.5683,88109.0
2015-12-01 10:30:00,18.87,18.88,18.84,18.84,80066.0,14.5683,14.576,14.5451,14.5451,80066.0
2015-12-01 10:35:00,18.84,18.89,18.84,18.88,88739.0,14.5451,14.5837,14.5451,14.576,88739.0
2015-12-01 10:40:00,18.89,18.9,18.87,18.89,89671.0,14.5837,14.5914,14.5683,14.5837,89671.0
2015-12-01 10:45:00,18.89,18.93,18.88,18.9,79569.0,14.5837,14.6146,14.576,14.5914,79569.0
2015-12-01 10:50:00,18.9,18.91,18.83,18.83,122544.0,14.5914,14.5992,14.5374,14.5374,122544.0
2015-12-01 10:55:00,18.84,18.84,18.78,18.78,87601.0,14.5451,14.5451,14.4988,14.4988,87601.0
2015-12-01 11:00:00,18.79,18.79,18.73,18.73,180442.0,14.5065,14.5065,14.4602,14.4602,180442.0
2015-12-01 11:05:00,18.73,18.74,18.69,18.69,129964.0,14.4602,14.4679,14.4293,14.4293,129964.0
2015-12-01 11:10:00,18.69,18.75,18.68,18.71,175554.0,14.4293,14.4756,14.4216,14.4448,175554.0
2015-12-01 11:15:00,18.71,18.73,18.7,18.73,39571.0,14.4448,14.4602,14.437,14.4602,39571.0
2015-12-01 11:20:00,18.73,18.8,18.72,18.77,81531.0,14.4602,14.5142,14.4525,14.4911,81531.0
2015-12-01 11:25:00,18.78,18.78,18.75,18.77,45923.0,14.4988,14.4988,14.4756,14.4911,45923.0
2015-12-01 11:30:00,18.77,18.78,18.75,18.76,63990.0,14.4911,14.4988,14.4756,14.4834,63990.0
2015-12-01 11:35:00,18.75,18.76,18.75,18.75,26450.0,14.4756,14.4834,14.4756,14.4756,26450.0
2015-12-01 11:40:00,18.76,18.78,18.75,18.77,65200.0,14.4834,14.4988,14.4756,14.4911,65200.0
2015-12-01 11:45:00,18.77,18.81,18.76,18.79,67405.0,14.4911,14.522,14.4834,14.5065,67405.0
2015-12-01 11:50:00,18.8,18.81,18.78,18.78,52682.0,14.5142,14.522,14.4988,14.4988,52682.0
2015-12-01 11:55:00,18.78,18.81,18.78,18.81,75348.0,14.4988,14.522,14.4988,14.522,75348.0
2015-12-01 12:00:00,18.81,18.82,18.79,18.79,102608.0,14.522,14.5297,14.5065,14.5065,102608.0
2015-12-01 12:05:00,18.8,18.82,18.79,18.82,63789.0,14.5142,14.5297,14.5065,14.5297,63789.0
2015-12-01 12:10:00,18.82,18.83,18.8,18.8,82560.0,14.5297,14.5374,14.5142,14.5142,82560.0
2015-12-01 12:15:00,18.8,18.81,18.77,18.77,31397.0,14.5142,14.522,14.4911,14.4911,31397.0
2015-12-01 12:20:00,18.77,18.79,18.77,18.79,49903.0,14.4911,14.5065,14.4911,14.5065,49903.0
2015-12-01 12:25:00,18.79,18.79,18.78,18.79,44664.0,14.5065,14.5065,14.4988,14.5065,44664.0
2015-12-01 12:30:00,18.79,18.8,18.77,18.77,42484.0,14.5065,14.5142,14.4911,14.4911,42484.0
2015-12-01 12:35:00,18.78,18.78,18.77,18.78,20617.0,14.4988,14.4988,14.4911,14.4988,20617.0
2015-12-01 12:40:00,18.78,18.8,18.77,18.79,55508.0,14.4988,14.5142,14.4911,14.5065,55508.0
2015-12-01 12:45:00,18.79,18.79,18.78,18.79,23031.0,14.5065,14.5065,14.4988,14.5065,23031.0
2015-12-01 12:50:00,18.79,18.83,18.78,18.83,57066.0,14.5065,14.5374,14.4988,14.5374,57066.0
2015-12-01 12:55:00,18.83,18.84,18.82,18.84,20606.0,14.5374,14.5451,14.5297,14.5451,20606.0
2015-12-01 13:00:00,18.84,18.84,18.81,18.81,40332.0,14.5451,14.5451,14.522,14.522,40332.0
2015-12-01 13:05:00,18.81,18.82,18.79,18.8,37711.0,14.522,14.5297,14.5065,14.5142,37711.0
2015-12-01 13:10:00,18.79,18.8,18.76,18.76,30045.0,14.5065,14.5142,14.4834,14.4834,30045.0
2015-12-01 13:15:00,18.76,18.77,18.76,18.76,30044.0,14.4834,14.4911,14.4834,14.4834,30044.0
2015-12-01 13:20:00,18.76,18.78,18.76,18.76,56575.0,14.4834,14.4988,14.4834,14.4834,56575.0
2015-12-01 13:25:00,18.77,18.77,18.75,18.75,23276.0,14.4911,14.4911,14.4756,14.4756,23276.0
2015-12-01 13:30:00,18.75,18.76,18.73,18.73,31651.0,14.4756,14.4834,14.4602,14.4602,31651.0
2015-12-01 13:35:00,18.73,18.78,18.73,18.78,68683.0,14.4602,14.4988,14.4602,14.4988,68683.0
2015-12-01 13:40:00,18.78,18.78,18.75,18.76,57996.0,14.4988,14.4988,14.4756,14.4834,57996.0
2015-12-01 13:45:00,18.76,18.76,18.74,18.75,61373.0,14.4834,14.4834,14.4679,14.4756,61373.0
2015-12-01 13:50:00,18.75,18.77,18.75,18.76,54192.0,14.4756,14.4911,14.4756,14.4834,54192.0
2015-12-01 13:55:00,18.75,18.77,18.75,18.77,39425.0,14.4756,14.4911,14.4756,14.4911,39425.0
2015-12-01 14:00:00,18.77,18.79,18.76,18.77,69504.0,14.4911,14.5065,14.4834,14.4911,69504.0
2015-12-01 14:05:00,18.76,18.77,18.76,18.77,28326.0,14.4834,14.4911,14.4834,14.4911,28326.0
2015-12-01 14:10:00,18.77,18.8,18.76,18.78,69149.0,14.4911,14.5142,14.4834,14.4988,69149.0
2015-12-01 14:15:00,18.78,18.82,18.77,18.82,57335.0,14.4988,14.5297,14.4911,14.5297,57335.0
2015-12-01 14:20:00,18.82,18.84,18.81,18.82,73085.0,14.5297,14.5451,14.522,14.5297,73085.0
2015-12-01 14:25:00,18.82,18.85,18.82,18.83,70032.0,14.5297,14.5528,14.5297,14.5374,70032.0
2015-12-01 14:30:00,18.83,18.84,18.81,18.81,34727.0,14.5374,14.5451,14.522,14.522,34727.0
2015-12-01 14:35:00,18.81,18.84,18.81,18.84,54731.0,14.522,14.5451,14.522,14.5451,54731.0
2015-12-01 14:40:00,18.84,18.85,18.81,18.82,85428.0,14.5451,14.5528,14.522,14.5297,85428.0
2015-12-01 14:45:00,18.81,18.85,18.81,18.85,64367.0,14.522,14.5528,14.522,14.5528,64367.0
2015-12-01 14:50:00,18.85,18.85,18.84,18.85,57349.0,14.5528,14.5528,14.5451,14.5528,57349.0
2015-12-01 14:55:00,18.85,18.85,18.83,18.85,67208.0,14.5528,14.5528,14.5374,14.5528,67208.0
2015-12-01 15:00:00,18.85,18.85,18.79,18.79,89711.0,14.5528,14.5528,14.5065,14.5065,89711.0
2015-12-01 15:05:00,18.79,18.8,18.79,18.79,38478.0,14.5065,14.5142,14.5065,14.5065,38478.0
2015-12-01 15:10:00,18.8,18.83,18.79,18.83,101539.0,14.5142,14.5374,14.5065,14.5374,101539.0
2015-12-01 15:15:00,18.83,18.84,18.82,18.82,68957.0,14.5374,14.5451,14.5297,14.5297,68957.0
2015-12-01 15:20:00,18.83,18.83,18.79,18.8,138860.0,14.5374,14.5374,14.5065,14.5142,138860.0
2015-12-01 15:25:00,18.8,18.84,18.8,18.83,90365.0,14.5142,14.5451,14.5142,14.5374,90365.0
2015-12-01 15:30:00,18.84,18.87,18.82,18.86,114009.0,14.5451,14.5683,14.5297,14.5606,114009.0
2015-12-01 15:35:00,18.86,18.86,18.79,18.81,191076.0,14.5606,14.5606,14.5065,14.522,191076.0
2015-12-01 15:40:00,18.81,18.82,18.8,18.81,59559.0,14.522,14.5297,14.5142,14.522,59559.0
2015-12-01 15:45:00,18.8,18.8,18.78,18.8,163781.0,14.5142,14.5142,14.4988,14.5142,163781.0
2015-12-01 15:50:00,18.8,18.81,18.79,18.8,204691.0,14.5142,14.522,14.5065,14.5142,204691.0
2015-12-01 15:55:00,18.81,18.86,18.8,18.81,791494.0,14.522,14.5606,14.5142,14.522,791494.0
2015-12-02 09:30:00,18.79,18.85,18.73,18.78,183137.0,14.5065,14.5528,14.4602,14.4988,183137.0
2015-12-02 09:35:00,18.78,18.86,18.77,18.83,100758.0,14.4988,14.5606,14.4911,14.5374,100758.0
2015-12-02 09:40:00,18.82,18.91,18.82,18.91,127525.0,14.5297,14.5992,14.5297,14.5992,127525.0
2015-12-02 09:45:00,18.91,18.92,18.88,18.9,105003.0,14.5992,14.6069,14.576,14.5914,105003.0
2015-12-02 09:50:00,18.9,18.92,18.9,18.92,85416.0,14.5914,14.6069,14.5914,14.6069,85416.0
2015-12-02 09:55:00,18.92,18.97,18.91,18.97,116121.0,14.6069,14.6455,14.5992,14.6455,116121.0
2015-12-02 10:00:00,18.96,18.98,18.94,18.95,116240.0,14.6378,14.6532,14.6223,14.63,116240.0
2015-12-02 10:05:00,18.95,18.95,18.92,18.94,83518.0,14.63,14.63,14.6069,14.6223,83518.0
2015-12-02 10:10:00,18.94,18.95,18.93,18.95,74823.0,14.6223,14.63,14.6146,14.63,74823.0
2015-12-02 10:15:00,18.94,19.0,18.94,19.0,285308.0,14.6223,14.6686,14.6223,14.6686,285308.0
2015-12-02 10:20:00,19.0,19.01,18.99,19.0,99222.0,14.6686,14.6764,14.6609,14.6686,99222.0
2015-12-02 10:25:00,18.99,19.01,18.95,18.95,128767.0,14.6609,14.6764,14.63,14.63,128767.0
2015-12-02 10:30:00,18.95,18.96,18.9,18.9,40608.0,14.63,14.6378,14.5914,14.5914,40608.0
2015-12-02 10:35:00,18.9,18.92,18.88,18.88,80707.0,14.5914,14.6069,14.576,14.576,80707.0
2015-12-02 10:40:00,18.88,18.9,18.86,18.9,107188.0,14.576,14.5914,14.5606,14.5914,107188.0
2015-12-02 10:45:00,18.9,18.91,18.87,18.87,90325.0,14.5914,14.5992,14.5683,14.5683,90325.0
2015-12-02 10:50:00,18.87,18.9,18.87,18.89,52450.0,14.5683,14.5914,14.5683,14.5837,52450.0
2015-12-02 10:55:00,18.89,18.91,18.88,18.89,43686.0,14.5837,14.5992,14.576,14.5837,43686.0
2015-12-02 11:00:00,18.88,18.89,18.84,18.84,62841.0,14.576,14.5837,14.5451,14.5451,62841.0
2015-12-02 11:05:00,18.84,18.85,18.81,18.83,66620.0,14.5451,14.5528,14.522,14.5374,66620.0
2015-12-02 11:10:00,18.83,18.85,18.82,18.82,47947.0,14.5374,14.5528,14.5297,14.5297,47947.0
2015-12-02 11:15:00,18.82,18.84,18.81,18.84,55849.0,14.5297,14.5451,14.522,14.5451,55849.0
2015-12-02 11:20:00,18.84,18.86,18.83,18.86,38506.0,14.5451,14.5606,14.5374,14.5606,38506.0
2015-12-02 11:25:00,18.86,18.88,18.82,18.88,147658.0,14.5606,14.576,14.5297,14.576,147658.0
2015-12-02 11:30:00,18.87,18.88,18.86,18.87,56362.0,14.5683,14.576,14.5606,14.5683,56362.0
2015-12-02 11:35:00,18.87,18.89,18.86,18.88,386757.0,14.5683,14.5837,14.5606,14.576,386757.0
2015-12-02 11:40:00,18.88,18.88,18.87,18.87,31599.0,14.576,14.576,14.5683,14.5683,31599.0
2015-12-02 11:45:00,18.88,18.88,18.85,18.87,56958.0,14.576,14.576,14.5528,14.5683,56958.0
2015-12-02 11:50:00,18.87,18.87,18.86,18.86,58995.0,14.5683,14.5683,14.5606,14.5606,58995.0
2015-12-02 11:55:00,18.87,18.87,18.86,18.86,41567.0,14.5683,14.5683,14.5606,14.5606,41567.0
2015-12-02 12:00:00,18.87,18.88,18.86,18.88,65774.0,14.5683,14.576,14.5606,14.576,65774.0
2015-12-02 12:05:00,18.87,18.88,18.86,18.87,39481.0,14.5683,14.576,14.5606,14.5683,39481.0
2015-12-02 12:10:00,18.87,18.87,18.84,18.85,58364.0,14.5683,14.5683,14.5451,14.5528,58364.0
2015-12-02 12:15:00,18.85,18.87,18.84,18.84,56291.0,14.5528,14.5683,14.5451,14.5451,56291.0
2015-12-02 12:20:00,18.84,18.84,18.82,18.82,36170.0,14.5451,14.5451,14.5297,14.5297,36170.0
2015-12-02 12:25:00,18.83,18.84,18.81,18.84,112536.0,14.5374,14.5451,14.522,14.5451,112536.0
2015-12-02 12:30:00,18.83,18.85,18.83,18.85,31590.0,14.5374,14.5528,14.5374,14.5528,31590.0
2015-12-02 12:35:00,18.85,18.88,18.84,18.88,60628.0,14.5528,14.576,14.5451,14.576,60628.0
2015-12-02 12:40:00,18.87,18.88,18.87,18.88,29442.0,14.5683,14.576,14.5683,14.576,29442.0
2015-12-02 12:45:00,18.88,18.88,18.85,18.85,53339.0,14.576,14.576,14.5528,14.5528,53339.0
2015-12-02 12:50:00,18.85,18.86,18.85,18.85,33155.0,14.5528,14.5606,14.5528,14.5528,33155.0
2015-12-02 12:55:00,18.86,18.87,18.84,18.85,86399.0,14.5606,14.5683,14.5451,14.5528,86399.0
2015-12-02 13:00:00,18.85,18.85,18.8,18.82,35279.0,14.5528,14.5528,14.5142,14.5297,35279.0
2015-12-02 13:05:00,18.81,18.83,18.81,18.82,35002.0,14.522,14.5374,14.522,14.5297,35002.0
2015-12-02 13:10:00,18.82,18.83,18.81,18.83,84284.0,14.5297,14.5374,14.522,14.5374,84284.0
2015-12-02 13:15:00,18.83,18.85,18.82,18.85,38846.0,14.5374,14.5528,14.5297,14.5528,38846.0
2015-12-02 13:20:00,18.85,18.89,18.84,18.89,78796.0,14.5528,14.5837,14.5451,14.5837,78796.0
2015-12-02 13:25:00,18.89,18.9,18.88,18.88,51338.0,14.5837,14.5914,14.576,14.576,51338.0
2015-12-02 13:30:00,18.88,18.88,18.85,18.85,37228.0,14.576,14.576,14.5528,14.5528,37228.0
2015-12-02 13:35:00,18.84,18.85,18.81,18.81,48836.0,14.5451,14.5528,14.522,14.522,48836.0
2015-12-02 13:40:00,18.81,18.81,18.8,18.8,35123.0,14.522,14.522,14.5142,14.5142,35123.0
2015-12-02 13:45:00,18.8,18.81,18.77,18.78,159795.0,14.5142,14.522,14.4911,14.4988,159795.0
2015-12-02 13:50:00,18.77,18.78,18.73,18.75,102816.0,14.4911,14.4988,14.4602,14.4756,102816.0
2015-12-02 13:55:00,18.75,18.75,18.72,18.73,86148.0,14.4756,14.4756,14.4525,14.4602,86148.0
2015-12-02 14:00:00,18.73,18.77,18.72,18.77,91486.0,14.4602,14.4911,14.4525,14.4911,91486.0
2015-12-02 14:05:00,18.77,18.8,18.76,18.8,62737.0,14.4911,14.5142,14.4834,14.5142,62737.0
2015-12-02 14:10:00,18.8,18.8,18.76,18.76,84161.0,14.5142,14.5142,14.4834,14.4834,84161.0
2015-12-02 14:15:00,18.76,18.78,18.72,18.78,194098.0,14.4834,14.4988,14.4525,14.4988,194098.0
2015-12-02 14:20:00,18.78,18.81,18.77,18.78,102386.0,14.4988,14.522,14.4911,14.4988,102386.0
2015-12-02 14:25:00,18.78,18.82,18.78,18.81,154852.0,14.4988,14.5297,14.4988,14.522,154852.0
2015-12-02 14:30:00,18.81,18.82,18.78,18.8,116590.0,14.522,14.5297,14.4988,14.5142,116590.0
2015-12-02 14:35:00,18.8,18.82,18.8,18.8,67665.0,14.5142,14.5297,14.5142,14.5142,67665.0
2015-12-02 14:40:00,18.8,18.81,18.75,18.75,90561.0,14.5142,14.522,14.4756,14.4756,90561.0
2015-12-02 14:45:00,18.75,18.76,18.71,18.75,160990.0,14.4756,14.4834,14.4448,14.4756,160990.0
2015-12-02 14:50:00,18.75,18.76,18.73,18.76,96740.0,14.4756,14.4834,14.4602,14.4834,96740.0
2015-12-02 14:55:00,18.76,18.76,18.72,18.74,112597.0,14.4834,14.4834,14.4525,14.4679,112597.0
2015-12-02 15:00:00,18.73,18.77,18.73,18.76,89653.0,14.4602,14.4911,14.4602,14.4834,89653.0
2015-12-02 15:05:00,18.76,18.79,18.76,18.79,110423.0,14.4834,14.5065,14.4834,14.5065,110423.0
2015-12-02 15:10:00,18.78,18.81,18.76,18.78,207354.0,14.4988,14.522,14.4834,14.4988,207354.0
2015-12-02 15:15:00,18.78,18.82,18.76,18.82,155108.0,14.4988,14.5297,14.4834,14.5297,155108.0
2015-12-02 15:20:00,18.82,18.84,18.81,18.84,113283.0,14.5297,14.5451,14.522,14.5451,113283.0
2015-12-02 15:25:00,18.84,18.85,18.8,18.8,149847.0,14.5451,14.5528,14.5142,14.5142,149847.0
2015-12-02 15:30:00,18.8,18.82,18.77,18.78,263045.0,14.5142,14.5297,14.4911,14.4988,263045.0
2015-12-02 15:35:00,18.78,18.79,18.75,18.79,319069.0,14.4988,14.5065,14.4756,14.5065,319069.0
2015-12-02 15:40:00,18.79,18.79,18.76,18.76,228932.0,14.5065,14.5065,14.4834,14.4834,228932.0
2015-12-02 15:45:00,18.76,18.76,18.72,18.73,270485.0,14.4834,14.4834,14.4525,14.4602,270485.0
2015-12-02 15:50:00,18.72,18.74,18.7,18.71,302417.0,14.4525,14.4679,14.437,14.4448,302417.0
2015-12-02 15:55:00,18.7,18.75,18.7,18.75,731161.0,14.437,14.4756,14.437,14.4756,731161.0
2015-12-03 09:30:00,18.84,18.88,18.77,18.81,114183.0,14.5451,14.576,14.4911,14.522,114183.0
2015-12-03 09:35:00,18.8,18.8,18.72,18.73,81511.0,14.5142,14.5142,14.4525,14.4602,81511.0
2015-12-03 09:40:00,18.73,18.78,18.73,18.75,81912.0,14.4602,14.4988,14.4602,14.4756,81912.0
2015-12-03 09:45:00,18.75,18.75,18.7,18.74,91265.0,14.4756,14.4756,14.437,14.4679,91265.0
2015-12-03 09:50:00,18.74,18.78,18.72,18.78,64412.0,14.4679,14.4988,14.4525,14.4988,64412.0
2015-12-03 09:55:00,18.77,18.79,18.75,18.76,62483.0,14.4911,14.5065,14.4756,14.4834,62483.0
2015-12-03 10:00:00,18.76,18.76,18.68,18.69,97672.0,14.4834,14.4834,14.4216,14.4293,97672.0
2015-12-03 10:05:00,18.69,18.7,18.67,18.69,96238.0,14.4293,14.437,14.4139,14.4293,96238.0
2015-12-03 10:10:00,18.69,18.75,18.68,18.75,128521.0,14.4293,14.4756,14.4216,14.4756,128521.0
2015-12-03 10:15:00,18.74,18.76,18.67,18.67,564713.0,14.4679,14.4834,14.4139,14.4139,564713.0
2015-12-03 10:20:00,18.67,18.68,18.58,18.59,278243.0,14.4139,14.4216,14.3444,14.3521,278243.0
2015-12-03 10:25:00,18.59,18.6,18.54,18.54,362277.0,14.3521,14.3598,14.3135,14.3135,362277.0
2015-12-03 10:30:00,18.54,18.56,18.53,18.55,132333.0,14.3135,14.329,14.3058,14.3212,132333.0
2015-12-03 10:35:00,18.55,18.55,18.52,18.54,94462.0,14.3212,14.3212,14.2981,14.3135,94462.0
2015-12-03 10:40:00,18.54,18.56,18.53,18.55,118270.0,14.3135,14.329,14.3058,14.3212,118270.0
2015-12-03 10:45:00,18.55,18.56,18.53,18.55,70483.0,14.3212,14.329,14.3058,14.3212,70483.0
2015-12-03 10:50:00,18.55,18.57,18.53,18.53,78162.0,14.3212,14.3367,14.3058,14.3058,78162.0
2015-12-03 10:55:00,18.53,18.54,18.51,18.53,75337.0,14.3058,14.3135,14.2904,14.3058,75337.0
2015-12-03 11:00:00,18.52,18.57,18.52,18.56,298908.0,14.2981,14.3367,14.2981,14.329,298908.0
2015-12-03 11:05:00,18.56,18.57,18.53,18.56,70659.0,14.329,14.3367,14.3058,14.329,70659.0
2015-12-03 11:10:00,18.56,18.59,18.55,18.55,86395.0,14.329,14.3521,14.3212,14.3212,86395.0
2015-12-03 11:15:00,18.56,18.59,18.55,18.58,179954.0,14.329,14.3521,14.3212,14.3444,179954.0
2015-12-03 11:20:00,18.58,18.63,18.57,18.62,107730.0,14.3444,14.383,14.3367,14.3753,107730.0
2015-12-03 11:25:00,18.62,18.62,18.58,18.59,130956.0,14.3753,14.3753,14.3444,14.3521,130956.0
2015-12-03 11:30:00,18.59,18.59,18.54,18.55,115727.0,14.3521,14.3521,14.3135,14.3212,115727.0
2015-12-03 11:35:00,18.55,18.56,18.5,18.51,296205.0,14.3212,14.329,14.2826,14.2904,296205.0
2015-12-03 11:40:00,18.5,18.51,18.46,18.46,232963.0,14.2826,14.2904,14.2518,14.2518,232963.0
2015-12-03 11:45:00,18.46,18.47,18.45,18.47,124601.0,14.2518,14.2595,14.244,14.2595,124601.0
2015-12-03 11:50:00,18.46,18.47,18.45,18.45,169063.0,14.2518,14.2595,14.244,14.244,169063.0
2015-12-03 11:55:00,18.45,18.46,18.44,18.46,111106.0,14.244,14.2518,14.2363,14.2518,111106.0
2015-12-03 12:00:00,18.46,18.48,18.44,18.46,145389.0,14.2518,14.2672,14.2363,14.2518,145389.0
2015-12-03 12:05:00,18.46,18.47,18.45,18.45,118797.0,14.2518,14.2595,14.244,14.244,118797.0
2015-12-03 12:10:00,18.45,18.46,18.42,18.43,162274.0,14.244,14.2518,14.2209,14.2286,162274.0
2015-12-03 12:15:00,18.42,18.45,18.42,18.44,205591.0,14.2209,14.244,14.2209,14.2363,205591.0
2015-12-03 12:20:00,18.43,18.44,18.35,18.35,361397.0,14.2286,14.2363,14.1668,14.1668,361397.0
2015-12-03 12:25:00,18.35,18.36,18.32,18.34,207615.0,14.1668,14.1745,14.1437,14.1591,207615.0
2015-12-03 12:30:00,18.33,18.34,18.29,18.31,157182.0,14.1514,14.1591,14.1205,14.1359,157182.0
2015-12-03 12:35:00,18.3,18.31,18.29,18.29,66482.0,14.1282,14.1359,14.1205,14.1205,66482.0
2015-12-03 12:40:00,18.29,18.32,18.28,18.3,198296.0,14.1205,14.1437,14.1128,14.1282,198296.0
2015-12-03 12:45:00,18.3,18.32,18.29,18.32,103157.0,14.1282,14.1437,14.1205,14.1437,103157.0
2015-12-03 12:50:00,18.32,18.34,18.31,18.31,50668.0,14.1437,14.1591,14.1359,14.1359,50668.0
2015-12-03 12:55:00,18.31,18.32,18.27,18.27,118538.0,14.1359,14.1437,14.1051,14.1051,118538.0
2015-12-03 13:00:00,18.28,18.28,18.25,18.25,74829.0,14.1128,14.1128,14.0896,14.0896,74829.0
2015-12-03 13:05:00,18.26,18.27,18.25,18.26,76594.0,14.0973,14.1051,14.0896,14.0973,76594.0
2015-12-03 13:10:00,18.26,18.26,18.25,18.25,87797.0,14.0973,14.0973,14.0896,14.0896,87797.0
2015-12-03 13:15:00,18.26,18.26,18.25,18.26,59484.0,14.0973,14.0973,14.0896,14.0973,59484.0
2015-12-03 13:20:00,18.26,18.26,18.25,18.26,48479.0,14.0973,14.0973,14.0896,14.0973,48479.0
2015-12-03 13:25:00,18.26,18.26,18.24,18.25,81542.0,14.0973,14.0973,14.0819,14.0896,81542.0
2015-12-03 13:30:00,18.25,18.25,18.2,18.25,172723.0,14.0896,14.0896,14.051,14.0896,172723.0
2015-12-03 13:35:00,18.25,18.26,18.24,18.25,84659.0,14.0896,14.0973,14.0819,14.0896,84659.0
2015-12-03 13:40:00,18.25,18.27,18.24,18.26,60992.0,14.0896,14.1051,14.0819,14.0973,60992.0
2015-12-03 13:45:00,18.27,18.28,18.21,18.21,94658.0,14.1051,14.1128,14.0587,14.0587,94658.0
2015-12-03 13:50:00,18.21,18.24,18.2,18.23,77310.0,14.0587,14.0819,14.051,14.0742,77310.0
2015-12-03 13:55:00,18.23,18.23,18.19,18.2,92944.0,14.0742,14.0742,14.0433,14.051,92944.0
2015-12-03 14:00:00,18.19,18.21,18.16,18.18,125948.0,14.0433,14.0587,14.0201,14.0356,125948.0
2015-12-03 14:05:00,18.17,18.18,18.14,18.14,172468.0,14.0279,14.0356,14.0047,14.0047,172468.0
2015-12-03 14:10:00,18.14,18.15,18.07,18.07,190314.0,14.0047,14.0124,13.9507,13.9507,190314.0
2015-12-03 14:15:00,18.07,18.08,18.01,18.03,381444.0,13.9507,13.9584,13.9043,13.9198,381444.0
2015-12-03 14:20:00,18.02,18.06,18.02,18.03,307978.0,13.9121,13.9429,13.9121,13.9198,307978.0
2015-12-03 14:25:00,18.04,18.07,18.03,18.04,180767.0,13.9275,13.9507,13.9198,13.9275,180767.0
2015-12-03 14:30:00,18.05,18.05,18.02,18.02,86211.0,13.9352,13.9352,13.9121,13.9121,86211.0
2015-12-03 14:35:00,18.02,18.04,17.94,17.95,362053.0,13.9121,13.9275,13.8503,13.858,362053.0
2015-12-03 14:40:00,17.95,17.95,17.87,17.88,244267.0,13.858,13.858,13.7963,13.804,244267.0
2015-12-03 14:45:00,17.88,17.89,17.86,17.88,314882.0,13.804,13.8117,13.7885,13.804,314882.0
2015-12-03 14:50:00,17.88,17.89,17.87,17.87,171900.0,13.804,13.8117,13.7963,13.7963,171900.0
2015-12-03 14:55:00,17.88,17.88,17.84,17.88,446213.0,13.804,13.804,13.7731,13.804,446213.0
2015-12-03 15:00:00,17.88,17.91,17.86,17.91,540702.0,13.804,13.8271,13.7885,13.8271,540702.0
2015-12-03 15:05:00,17.9,17.94,17.89,17.93,351604.0,13.8194,13.8503,13.8117,13.8426,351604.0
2015-12-03 15:10:00,17.93,17.93,17.9,17.9,344298.0,13.8426,13.8426,13.8194,13.8194,344298.0
2015-12-03 15:15:00,17.91,17.93,17.88,17.88,786489.0,13.8271,13.8426,13.804,13.804,786489.0
2015-12-03 15:20:00,17.88,17.89,17.85,17.88,416031.0,13.804,13.8117,13.7808,13.804,416031.0
2015-12-03 15:25:00,17.88,17.88,17.81,17.81,309321.0,13.804,13.804,13.7499,13.7499,309321.0
2015-12-03 15:30:00,17.81,17.82,17.77,17.78,409846.0,13.7499,13.7576,13.719,13.7268,409846.0
2015-12-03 15:35:00,17.78,17.81,17.77,17.81,606729.0,13.7268,13.7499,13.719,13.7499,606729.0
2015-12-03 15:40:00,17.81,17.81,17.78,17.79,658785.0,13.7499,13.7499,13.7268,13.7345,658785.0
2015-12-03 15:45:00,17.79,17.79,17.76,17.77,602015.0,13.7345,13.7345,13.7113,13.719,602015.0
2015-12-03 15:50:00,17.77,17.77,17.76,17.77,440693.0,13.719,13.719,13.7113,13.719,440693.0
2015-12-03 15:55:00,17.77,17.83,17.76,17.83,1647437.0,13.719,13.7654,13.7113,13.7654,1647437.0
2015-12-04 09:30:00,17.82,17.9,17.79,17.83,201396.0,13.7576,13.8194,13.7345,13.7654,201396.0
2015-12-04 09:35:00,17.82,17.84,17.74,17.82,135094.0,13.7576,13.7731,13.6959,13.7576,135094.0
2015-12-04 09:40:00,17.82,17.88,17.82,17.85,183575.0,13.7576,13.804,13.7576,13.7808,183575.0
2015-12-04 09:45:00,17.86,17.92,17.85,17.91,91888.0,13.7885,13.8349,13.7808,13.8271,91888.0
2015-12-04 09:50:00,17.91,17.96,17.9,17.95,105640.0,13.8271,13.8657,13.8194,13.858,105640.0
2015-12-04 09:55:00,17.96,17.97,17.9,17.91,157318.0,13.8657,13.8735,13.8194,13.8271,157318.0
2015-12-04 10:00:00,17.92,17.94,17.85,17.86,262279.0,13.8349,13.8503,13.7808,13.7885,262279.0
2015-12-04 10:05:00,17.87,17.87,17.82,17.84,170047.0,13.7963,13.7963,13.7576,13.7731,170047.0
2015-12-04 10:10:00,17.84,17.89,17.83,17.89,146294.0,13.7731,13.8117,13.7654,13.8117,146294.0
2015-12-04 10:15:00,17.89,17.92,17.88,17.91,117392.0,13.8117,13.8349,13.804,13.8271,117392.0
2015-12-04 10:20:00,17.92,17.93,17.88,17.91,127218.0,13.8349,13.8426,13.804,13.8271,127218.0
2015-12-04 10:25:00,17.91,17.93,17.9,17.92,115054.0,13.8271,13.8426,13.8194,13.8349,115054.0
2015-12-04 10:30:00,17.92,17.92,17.88,17.88,88511.0,13.8349,13.8349,13.804,13.804,88511.0
2015-12-04 10:35:00,17.89,17.91,17.88,17.89,192819.0,13.8117,13.8271,13.804,13.8117,192819.0
2015-12-04 10:40:00,17.89,17.91,17.87,17.9,108885.0,13.8117,13.8271,13.7963,13.8194,108885.0
2015-12-04 10:45:00,17.9,17.92,17.89,17.91,103665.0,13.8194,13.8349,13.8117,13.8271,103665.0
2015-12-04 10:50:00,17.91,17.95,17.91,17.93,119242.0,13.8271,13.858,13.8271,13.8426,119242.0
2015-12-04 10:55:00,17.94,17.96,17.93,17.96,71799.0,13.8503,13.8657,13.8426,13.8657,71799.0
2015-12-04 11:00:00,17.96,17.96,17.91,17.92,185106.0,13.8657,13.8657,13.8271,13.8349,185106.0
2015-12-04 11:05:00,17.92,17.93,17.91,17.91,97313.0,13.8349,13.8426,13.8271,13.8271,97313.0
2015-12-04 11:10:00,17.91,17.92,17.86,17.87,178067.0,13.8271,13.8349,13.7885,13.7963,178067.0
2015-12-04 11:15:00,17.86,17.87,17.83,17.85,96852.0,13.7885,13.7963,13.7654,13.7808,96852.0
2015-12-04 11:20:00,17.84,17.87,17.83,17.86,111741.0,13.7731,13.7963,13.7654,13.7885,111741.0
2015-12-04 11:25:00,17.87,17.87,17.83,17.83,99046.0,13.7963,13.7963,13.7654,13.7654,99046.0
2015-12-04 11:30:00,17.83,17.84,17.82,17.82,75443.0,13.7654,13.7731,13.7576,13.7576,75443.0
2015-12-04 11:35:00,17.82,17.83,17.82,17.83,55402.0,13.7576,13.7654,13.7576,13.7654,55402.0
2015-12-04 11:40:00,17.83,17.84,17.74,17.75,223225.0,13.7654,13.7731,13.6959,13.7036,223225.0
2015-12-04 11:45:00,17.75,17.76,17.72,17.72,84735.0,13.7036,13.7113,13.6804,13.6804,84735.0
2015-12-04 11:50:00,17.72,17.74,17.72,17.73,136400.0,13.6804,13.6959,13.6804,13.6882,136400.0
2015-12-04 11:55:00,17.72,17.74,17.71,17.71,77268.0,13.6804,13.6959,13.6727,13.6727,77268.0
2015-12-04 12:00:00,17.71,17.73,17.71,17.73,78476.0,13.6727,13.6882,13.6727,13.6882,78476.0
2015-12-04 12:05:00,17.73,17.76,17.72,17.76,131302.0,13.6882,13.7113,13.6804,13.7113,131302.0
2015-12-04 12:10:00,17.76,17.77,17.75,17.76,154288.0,13.7113,13.719,13.7036,13.7113,154288.0
2015-12-04 12:15:00,17.76,17.77,17.74,17.75,108199.0,13.7113,13.719,13.6959,13.7036,108199.0
2015-12-04 12:20:00,17.75,17.75,17.73,17.74,143343.0,13.7036,13.7036,13.6882,13.6959,143343.0
2015-12-04 12:25:00,17.73,17.74,17.7,17.71,108778.0,13.6882,13.6959,13.665,13.6727,108778.0
2015-12-04 12:30:00,17.71,17.8,17.7,17.79,271311.0,13.6727,13.7422,13.665,13.7345,271311.0
2015-12-04 12:35:00,17.8,17.81,17.78,17.79,145259.0,13.7422,13.7499,13.7268,13.7345,145259.0
2015-12-04 12:40:00,17.79,17.8,17.77,17.77,161027.0,13.7345,13.7422,13.719,13.719,161027.0
2015-12-04 12:45:00,17.77,17.78,17.76,17.76,72061.0,13.719,13.7268,13.7113,13.7113,72061.0
2015-12-04 12:50:00,17.76,17.79,17.74,17.76,490139.0,13.7113,13.7345,13.6959,13.7113,490139.0
2015-12-04 12:55:00,17.76,17.77,17.74,17.75,171171.0,13.7113,13.719,13.6959,13.7036,171171.0
2015-12-04 13:00:00,17.75,17.8,17.74,17.79,288352.0,13.7036,13.7422,13.6959,13.7345,288352.0
2015-12-04 13:05:00,17.8,17.85,17.79,17.83,160971.0,13.7422,13.7808,13.7345,13.7654,160971.0
2015-12-04 13:10:00,17.82,17.87,17.81,17.87,206788.0,13.7576,13.7963,13.7499,13.7963,206788.0
2015-12-04 13:15:00,17.87,17.89,17.86,17.87,135619.0,13.7963,13.8117,13.7885,13.7963,135619.0
2015-12-04 13:20:00,17.87,17.88,17.86,17.86,132748.0,13.7963,13.804,13.7885,13.7885,132748.0
2015-12-04 13:25:00,17.87,17.9,17.86,17.89,215890.0,13.7963,13.8194,13.7885,13.8117,215890.0
2015-12-04 13:30:00,17.9,17.91,17.89,17.91,95915.0,13.8194,13.8271,13.8117,13.8271,95915.0
2015-12-04 13:35:00,17.9,17.91,17.87,17.88,124365.0,13.8194,13.8271,13.7963,13.804,124365.0
2015-12-04 13:40:00,17.88,17.89,17.87,17.87,111744.0,13.804,13.8117,13.7963,13.7963,111744.0
2015-12-04 13:45:00,17.88,17.88,17.83,17.85,141291.0,13.804,13.804,13.7654,13.7808,141291.0
2015-12-04 13:50:00,17.85,17.92,17.84,17.92,109381.0,13.7808,13.8349,13.7731,13.8349,109381.0
2015-12-04 13:55:00,17.92,17.95,17.89,17.91,169352.0,13.8349,13.858,13.8117,13.8271,169352.0
2015-12-04 14:00:00,17.9,17.91,17.88,17.89,60903.0,13.8194,13.8271,13.804,13.8117,60903.0
2015-12-04 14:05:00,17.9,17.9,17.85,17.88,144726.0,13.8194,13.8194,13.7808,13.804,144726.0
2015-12-04 14:10:00,17.88,17.92,17.88,17.91,169822.0,13.804,13.8349,13.804,13.8271,169822.0
2015-12-04 14:15:00,17.9,17.91,17.82,17.82,112920.0,13.8194,13.8271,13.7576,13.7576,112920.0
2015-12-04 14:20:00,17.82,17.88,17.82,17.86,117071.0,13.7576,13.804,13.7576,13.7885,117071.0
2015-12-04 14:25:00,17.86,17.91,17.85,17.91,95053.0,13.7885,13.8271,13.7808,13.8271,95053.0
2015-12-04 14:30:00,17.91,17.91,17.87,17.88,49698.0,13.8271,13.8271,13.7963,13.804,49698.0
2015-12-04 14:35:00,17.88,17.92,17.87,17.91,111673.0,13.804,13.8349,13.7963,13.8271,111673.0
2015-12-04 14:40:00,17.91,17.99,17.9,17.98,123790.0,13.8271,13.8889,13.8194,13.8812,123790.0
2015-12-04 14:45:00,17.99,18.01,17.96,17.99,199587.0,13.8889,13.9043,13.8657,13.8889,199587.0
2015-12-04 14:50:00,17.99,18.03,17.98,18.02,82488.0,13.8889,13.9198,13.8812,13.9121,82488.0
2015-12-04 14:55:00,18.02,18.03,17.99,18.03,116490.0,13.9121,13.9198,13.8889,13.9198,116490.0
2015-12-04 15:00:00,18.03,18.04,17.98,18.01,136675.0,13.9198,13.9275,13.8812,13.9043,136675.0
2015-12-04 15:05:00,18.01,18.02,18.0,18.01,423770.0,13.9043,13.9121,13.8966,13.9043,423770.0
2015-12-04 15:10:00,18.02,18.02,18.0,18.01,170496.0,13.9121,13.9121,13.8966,13.9043,170496.0
2015-12-04 15:15:00,18.01,18.06,18.0,18.05,191500.0,13.9043,13.9429,13.8966,13.9352,191500.0
2015-12-04 15:20:00,18.05,18.05,17.99,18.0,163334.0,13.9352,13.9352,13.8889,13.8966,163334.0
2015-12-04 15:25:00,17.99,18.04,17.98,18.03,159236.0,13.8889,13.9275,13.8812,13.9198,159236.0
2015-12-04 15:30:00,18.02,18.03,17.99,18.03,197496.0,13.9121,13.9198,13.8889,13.9198,197496.0
2015-12-04 15:35:00,18.03,18.03,17.98,18.01,240994.0,13.9198,13.9198,13.8812,13.9043,240994.0
2015-12-04 15:40:00,18.01,18.06,18.0,18.02,435504.0,13.9043,13.9429,13.8966,13.9121,435504.0
2015-12-04 15:45:00,18.03,18.04,17.99,18.01,309621.0,13.9198,13.9275,13.8889,13.9043,309621.0
2015-12-04 15:50:00,18.01,18.02,18.0,18.0,207029.0,13.9043,13.9121,13.8966,13.8966,207029.0
2015-12-04 15:55:00,18.01,18.03,18.0,18.02,575898.0,13.9043,13.9198,13.8966,13.9121,575898.0
2015-12-07 09:30:00,17.96,18.02,17.86,17.94,224513.0,13.8657,13.9121,13.7885,13.8503,224513.0
2015-12-07 09:35:00,17.94,17.95,17.88,17.94,110551.0,13.8503,13.858,13.804,13.8503,110551.0
2015-12-07 09:40:00,17.93,17.95,17.84,17.86,147326.0,13.8426,13.858,13.7731,13.7885,147326.0
2015-12-07 09:45:00,17.86,17.9,17.85,17.9,83383.0,13.7885,13.8194,13.7808,13.8194,83383.0
2015-12-07 09:50:00,17.91,17.92,17.88,17.91,81410.0,13.8271,13.8349,13.804,13.8271,81410.0
2015-12-07 09:55:00,17.91,17.99,17.9,17.97,289995.0,13.8271,13.8889,13.8194,13.8735,289995.0
2015-12-07 10:00:00,17.98,17.98,17.89,17.93,92746.0,13.8812,13.8812,13.8117,13.8426,92746.0
2015-12-07 10:05:00,17.93,17.94,17.91,17.93,77950.0,13.8426,13.8503,13.8271,13.8426,77950.0
2015-12-07 10:10:00,17.93,17.95,17.92,17.94,117766.0,13.8426,13.858,13.8349,13.8503,117766.0
2015-12-07 10:15:00,17.94,17.96,17.91,17.95,118508.0,13.8503,13.8657,13.8271,13.858,118508.0
2015-12-07 10:20:00,17.95,17.95,17.9,17.93,117064.0,13.858,13.858,13.8194,13.8426,117064.0
2015-12-07 10:25:00,17.93,17.94,17.89,17.92,118561.0,13.8426,13.8503,13.8117,13.8349,118561.0
2015-12-07 10:30:00,17.92,17.93,17.83,17.83,67365.0,13.8349,13.8426,13.7654,13.7654,67365.0
2015-12-07 10:35:00,17.83,17.84,17.79,17.83,99741.0,13.7654,13.7731,13.7345,13.7654,99741.0
2015-12-07 10:40:00,17.83,17.85,17.8,17.82,184328.0,13.7654,13.7808,13.7422,13.7576,184328.0
2015-12-07 10:45:00,17.83,17.85,17.81,17.84,91438.0,13.7654,13.7808,13.7499,13.7731,91438.0
2015-12-07 10:50:00,17.84,17.9,17.84,17.89,72081.0,13.7731,13.8194,13.7731,13.8117,72081.0
2015-12-07 10:55:00,17.88,17.89,17.86,17.88,51638.0,13.804,13.8117,13.7885,13.804,51638.0
2015-12-07 11:00:00,17.88,17.88,17.84,17.86,180619.0,13.804,13.804,13.7731,13.7885,180619.0
2015-12-07 11:05:00,17.86,17.9,17.85,17.88,117629.0,13.7885,13.8194,13.7808,13.804,117629.0
2015-12-07 11:10:00,17.88,17.89,17.86,17.87,134998.0,13.804,13.8117,13.7885,13.7963,134998.0
2015-12-07 11:15:00,17.87,17.88,17.85,17.86,240848.0,13.7963,13.804,13.7808,13.7885,240848.0
2015-12-07 11:20:00,17.86,17.88,17.83,17.86,165413.0,13.7885,13.804,13.7654,13.7885,165413.0
2015-12-07 11:25:00,17.87,17.88,17.82,17.82,130987.0,13.7963,13.804,13.7576,13.7576,130987.0
2015-12-07 11:30:00,17.83,17.86,17.82,17.85,73733.0,13.7654,13.7885,13.7576,13.7808,73733.0
2015-12-07 11:35:00,17.84,17.89,17.83,17.89,140709.0,13.7731,13.8117,13.7654,13.8117,140709.0
2015-12-07 11:40:00,17.9,17.91,17.88,17.89,88313.0,13.8194,13.8271,13.804,13.8117,88313.0
2015-12-07 11:45:00,17.89,17.91,17.89,17.91,108555.0,13.8117,13.8271,13.8117,13.8271,108555.0
2015-12-07 11:50:00,17.91,17.95,17.9,17.95,41545.0,13.8271,13.858,13.8194,13.858,41545.0
2015-12-07 11:55:00,17.95,17.96,17.94,17.96,43100.0,13.858,13.8657,13.8503,13.8657,43100.0
2015-12-07 12:00:00,17.96,17.96,17.93,17.93,45840.0,13.8657,13.8657,13.8426,13.8426,45840.0
2015-12-07 12:05:00,17.94,17.94,17.93,17.94,23822.0,13.8503,13.8503,13.8426,13.8503,23822.0
2015-12-07 12:10:00,17.93,17.94,17.93,17.93,37821.0,13.8426,13.8503,13.8426,13.8426,37821.0
2015-12-07 12:15:00,17.93,17.96,17.93,17.96,66259.0,13.8426,13.8657,13.8426,13.8657,66259.0
2015-12-07 12:20:00,17.96,17.96,17.95,17.95,33514.0,13.8657,13.8657,13.858,13.858,33514.0
2015-12-07 12:25:00,17.95,17.96,17.93,17.93,71187.0,13.858,13.8657,13.8426,13.8426,71187.0
2015-12-07 12:30:00,17.93,17.93,17.91,17.93,26908.0,13.8426,13.8426,13.8271,13.8426,26908.0
2015-12-07 12:35:00,17.92,17.94,17.89,17.91,153050.0,13.8349,13.8503,13.8117,13.8271,153050.0
2015-12-07 12:40:00,17.92,17.93,17.89,17.89,36355.0,13.8349,13.8426,13.8117,13.8117,36355.0
2015-12-07 12:45:00,17.89,17.9,17.89,17.89,64300.0,13.8117,13.8194,13.8117,13.8117,64300.0
2015-12-07 12:50:00,17.89,17.9,17.85,17.86,94504.0,13.8117,13.8194,13.7808,13.7885,94504.0
2015-12-07 12:55:00,17.85,17.89,17.85,17.87,60589.0,13.7808,13.8117,13.7808,13.7963,60589.0
2015-12-07 13:00:00,17.87,17.88,17.86,17.86,20733.0,13.7963,13.804,13.7885,13.7885,20733.0
2015-12-07 13:05:00,17.86,17.95,17.86,17.95,128831.0,13.7885,13.858,13.7885,13.858,128831.0
2015-12-07 13:10:00,17.95,17.96,17.9,17.91,79151.0,13.858,13.8657,13.8194,13.8271,79151.0
2015-12-07 13:15:00,17.91,17.94,17.91,17.94,38444.0,13.8271,13.8503,13.8271,13.8503,38444.0
2015-12-07 13:20:00,17.94,17.96,17.93,17.95,175719.0,13.8503,13.8657,13.8426,13.858,175719.0
2015-12-07 13:25:00,17.95,17.98,17.94,17.98,50504.0,13.858,13.8812,13.8503,13.8812,50504.0
2015-12-07 13:30:00,17.98,17.99,17.97,17.99,102710.0,13.8812,13.8889,13.8735,13.8889,102710.0
2015-12-07 13:35:00,17.99,18.01,17.99,18.01,106868.0,13.8889,13.9043,13.8889,13.9043,106868.0
2015-12-07 13:40:00,18.0,18.01,17.99,18.0,216763.0,13.8966,13.9043,13.8889,13.8966,216763.0
2015-12-07 13:45:00,18.01,18.02,18.0,18.01,67705.0,13.9043,13.9121,13.8966,13.9043,67705.0
2015-12-07 13:50:00,18.01,18.03,18.01,18.01,55269.0,13.9043,13.9198,13.9043,13.9043,55269.0
2015-12-07 13:55:00,18.01,18.03,18.0,18.02,72393.0,13.9043,13.9198,13.8966,13.9121,72393.0
2015-12-07 14:00:00,18.02,18.03,18.0,18.02,81967.0,13.9121,13.9198,13.8966,13.9121,81967.0
2015-12-07 14:05:00,18.02,18.03,17.99,18.01,61546.0,13.9121,13.9198,13.8889,13.9043,61546.0
2015-12-07 14:10:00,18.01,18.01,18.0,18.01,24027.0,13.9043,13.9043,13.8966,13.9043,24027.0
2015-12-07 14:15:00,18.01,18.01,17.99,18.01,84744.0,13.9043,13.9043,13.8889,13.9043,84744.0
2015-12-07 14:20:00,18.01,18.02,18.0,18.01,75367.0,13.9043,13.9121,13.8966,13.9043,75367.0
2015-12-07 14:25:00,18.01,18.03,18.01,18.03,38653.0,13.9043,13.9198,13.9043,13.9198,38653.0
2015-12-07 14:30:00,18.03,18.05,18.0,18.0,90337.0,13.9198,13.9352,13.8966,13.8966,90337.0
2015-12-07 14:35:00,18.01,18.02,18.0,18.01,31331.0,13.9043,13.9121,13.8966,13.9043,31331.0
2015-12-07 14:40:00,18.01,18.02,17.99,18.02,198124.0,13.9043,13.9121,13.8889,13.9121,198124.0
2015-12-07 14:45:00,18.02,18.03,18.0,18.02,124958.0,13.9121,13.9198,13.8966,13.9121,124958.0
2015-12-07 14:50:00,18.02,18.03,18.01,18.02,82629.0,13.9121,13.9198,13.9043,13.9121,82629.0
2015-12-07 14:55:00,18.02,18.06,18.02,18.05,227643.0,13.9121,13.9429,13.9121,13.9352,227643.0
2015-12-07 15:00:00,18.06,18.07,18.02,18.03,220164.0,13.9429,13.9507,13.9121,13.9198,220164.0
2015-12-07 15:05:00,18.03,18.03,18.0,18.02,135788.0,13.9198,13.9198,13.8966,13.9121,135788.0
2015-12-07 15:10:00,18.02,18.05,18.0,18.04,158202.0,13.9121,13.9352,13.8966,13.9275,158202.0
2015-12-07 15:15:00,18.04,18.06,18.02,18.06,129760.0,13.9275,13.9429,13.9121,13.9429,129760.0
2015-12-07 15:20:00,18.06,18.08,18.05,18.07,150701.0,13.9429,13.9584,13.9352,13.9507,150701.0
2015-12-07 15:25:00,18.07,18.09,18.06,18.07,151659.0,13.9507,13.9661,13.9429,13.9507,151659.0
2015-12-07 15:30:00,18.07,18.11,18.07,18.08,371922.0,13.9507,13.9815,13.9507,13.9584,371922.0
2015-12-07 15:35:00,18.08,18.09,18.04,18.05,193652.0,13.9584,13.9661,13.9275,13.9352,193652.0
2015-12-07 15:40:00,18.05,18.06,18.02,18.05,237642.0,13.9352,13.9429,13.9121,13.9352,237642.0
2015-12-07 15:45:00,18.05,18.08,18.05,18.07,195135.0,13.9352,13.9584,13.9352,13.9507,195135.0
2015-12-07 15:50:00,18.07,18.08,18.05,18.07,134976.0,13.9507,13.9584,13.9352,13.9507,134976.0
2015-12-07 15:55:00,18.07,18.08,18.04,18.05,377692.0,13.9507,13.9584,13.9275,13.9352,377692.0
2015-12-08 09:30:00,17.83,17.83,17.71,17.71,187995.0,13.7654,13.7654,13.6727,13.6727,187995.0
2015-12-08 09:35:00,17.71,17.74,17.7,17.72,86696.0,13.6727,13.6959,13.665,13.6804,86696.0
2015-12-08 09:40:00,17.73,17.73,17.64,17.7,127746.0,13.6882,13.6882,13.6187,13.665,127746.0
2015-12-08 09:45:00,17.69,17.83,17.69,17.83,137673.0,13.6573,13.7654,13.6573,13.7654,137673.0
2015-12-08 09:50:00,17.83,17.87,17.82,17.87,85308.0,13.7654,13.7963,13.7576,13.7963,85308.0
2015-12-08 09:55:00,17.87,17.87,17.74,17.75,148162.0,13.7963,13.7963,13.6959,13.7036,148162.0
2015-12-08 10:00:00,17.74,17.79,17.74,17.75,154112.0,13.6959,13.7345,13.6959,13.7036,154112.0
2015-12-08 10:05:00,17.75,17.77,17.71,17.73,105000.0,13.7036,13.719,13.6727,13.6882,105000.0
2015-12-08 10:10:00,17.73,17.74,17.7,17.71,56139.0,13.6882,13.6959,13.665,13.6727,56139.0
2015-12-08 10:15:00,17.71,17.74,17.66,17.67,89881.0,13.6727,13.6959,13.6341,13.6418,89881.0
2015-12-08 10:20:00,17.67,17.68,17.63,17.64,111020.0,13.6418,13.6496,13.611,13.6187,111020.0
2015-12-08 10:25:00,17.64,17.65,17.61,17.62,56437.0,13.6187,13.6264,13.5955,13.6032,56437.0
2015-12-08 10:30:00,17.61,17.67,17.6,17.66,122905.0,13.5955,13.6418,13.5878,13.6341,122905.0
2015-12-08 10:35:00,17.67,17.72,17.66,17.71,252916.0,13.6418,13.6804,13.6341,13.6727,252916.0
2015-12-08 10:40:00,17.71,17.77,17.71,17.77,130528.0,13.6727,13.719,13.6727,13.719,130528.0
2015-12-08 10:45:00,17.77,17.82,17.75,17.82,203711.0,13.719,13.7576,13.7036,13.7576,203711.0
2015-12-08 10:50:00,17.81,17.85,17.79,17.8,224875.0,13.7499,13.7808,13.7345,13.7422,224875.0
2015-12-08 10:55:00,17.8,17.8,17.75,17.78,157549.0,13.7422,13.7422,13.7036,13.7268,157549.0
2015-12-08 11:00:00,17.78,17.88,17.78,17.87,177112.0,13.7268,13.804,13.7268,13.7963,177112.0
2015-12-08 11:05:00,17.88,17.88,17.86,17.87,48963.0,13.804,13.804,13.7885,13.7963,48963.0
2015-12-08 11:10:00,17.87,17.87,17.81,17.86,93505.0,13.7963,13.7963,13.7499,13.7885,93505.0
2015-12-08 11:15:00,17.86,17.88,17.82,17.87,95873.0,13.7885,13.804,13.7576,13.7963,95873.0
2015-12-08 11:20:00,17.86,17.89,17.8,17.81,82264.0,13.7885,13.8117,13.7422,13.7499,82264.0
2015-12-08 11:25:00,17.81,17.83,17.79,17.8,88276.0,13.7499,13.7654,13.7345,13.7422,88276.0
2015-12-08 11:30:00,17.8,17.82,17.78,17.8,51010.0,13.7422,13.7576,13.7268,13.7422,51010.0
2015-12-08 11:35:00,17.8,17.81,17.77,17.78,87840.0,13.7422,13.7499,13.719,13.7268,87840.0
2015-12-08 11:40:00,17.78,17.82,17.78,17.81,51380.0,13.7268,13.7576,13.7268,13.7499,51380.0
2015-12-08 11:45:00,17.8,17.83,17.8,17.83,68139.0,13.7422,13.7654,13.7422,13.7654,68139.0
2015-12-08 11:50:00,17.83,17.83,17.79,17.82,62560.0,13.7654,13.7654,13.7345,13.7576,62560.0
2015-12-08 11:55:00,17.83,17.84,17.81,17.83,42309.0,13.7654,13.7731,13.7499,13.7654,42309.0
2015-12-08 12:00:00,17.82,17.83,17.78,17.78,49045.0,13.7576,13.7654,13.7268,13.7268,49045.0
2015-12-08 12:05:00,17.77,17.82,17.74,17.79,159849.0,13.719,13.7576,13.6959,13.7345,159849.0
2015-12-08 12:10:00,17.79,17.8,17.74,17.75,132077.0,13.7345,13.7422,13.6959,13.7036,132077.0
2015-12-08 12:15:00,17.75,17.77,17.74,17.77,50940.0,13.7036,13.719,13.6959,13.719,50940.0
2015-12-08 12:20:00,17.77,17.79,17.75,17.77,88393.0,13.719,13.7345,13.7036,13.719,88393.0
2015-12-08 12:25:00,17.77,17.79,17.77,17.78,50646.0,13.719,13.7345,13.719,13.7268,50646.0
2015-12-08 12:30:00,17.77,17.79,17.76,17.79,48685.0,13.719,13.7345,13.7113,13.7345,48685.0
2015-12-08 12:35:00,17.78,17.83,17.78,17.82,64688.0,13.7268,13.7654,13.7268,13.7576,64688.0
2015-12-08 12:40:00,17.83,17.84,17.81,17.82,45741.0,13.7654,13.7731,13.7499,13.7576,45741.0
2015-12-08 12:45:00,17.81,17.82,17.78,17.81,73166.0,13.7499,13.7576,13.7268,13.7499,73166.0
2015-12-08 12:50:00,17.8,17.84,17.8,17.84,50340.0,13.7422,13.7731,13.7422,13.7731,50340.0
2015-12-08 12:55:00,17.83,17.86,17.83,17.86,42778.0,13.7654,13.7885,13.7654,13.7885,42778.0
2015-12-08 13:00:00,17.86,17.87,17.84,17.84,64897.0,13.7885,13.7963,13.7731,13.7731,64897.0
2015-12-08 13:05:00,17.84,17.85,17.82,17.83,48223.0,13.7731,13.7808,13.7576,13.7654,48223.0
2015-12-08 13:10:00,17.84,17.87,17.83,17.86,106992.0,13.7731,13.7963,13.7654,13.7885,106992.0
2015-12-08 13:15:00,17.86,17.86,17.81,17.82,66174.0,13.7885,13.7885,13.7499,13.7576,66174.0
2015-12-08 13:20:00,17.82,17.84,17.81,17.81,88202.0,13.7576,13.7731,13.7499,13.7499,88202.0
2015-12-08 13:25:00,17.81,17.82,17.8,17.82,33211.0,13.7499,13.7576,13.7422,13.7576,33211.0
2015-12-08 13:30:00,17.82,17.86,17.81,17.84,94427.0,13.7576,13.7885,13.7499,13.7731,94427.0
2015-12-08 13:35:00,17.84,17.85,17.82,17.82,49566.0,13.7731,13.7808,13.7576,13.7576,49566.0
2015-12-08 13:40:00,17.83,17.86,17.82,17.86,48085.0,13.7654,13.7885,13.7576,13.7885,48085.0
2015-12-08 13:45:00,17.86,17.87,17.83,17.83,47317.0,13.7885,13.7963,13.7654,13.7654,47317.0
2015-12-08 13:50:00,17.84,17.87,17.82,17.87,46767.0,13.7731,13.7963,13.7576,13.7963,46767.0
2015-12-08 13:55:00,17.87,17.88,17.85,17.87,63528.0,13.7963,13.804,13.7808,13.7963,63528.0
2015-12-08 14:00:00,17.87,17.9,17.86,17.9,47758.0,13.7963,13.8194,13.7885,13.8194,47758.0
2015-12-08 14:05:00,17.9,17.92,17.89,17.91,24740.0,13.8194,13.8349,13.8117,13.8271,24740.0
2015-12-08 14:10:00,17.91,17.91,17.87,17.88,85621.0,13.8271,13.8271,13.7963,13.804,85621.0
2015-12-08 14:15:00,17.88,17.88,17.86,17.88,50081.0,13.804,13.804,13.7885,13.804,50081.0
2015-12-08 14:20:00,17.87,17.88,17.84,17.85,51902.0,13.7963,13.804,13.7731,13.7808,51902.0
2015-12-08 14:25:00,17.84,17.86,17.83,17.86,47950.0,13.7731,13.7885,13.7654,13.7885,47950.0
2015-12-08 14:30:00,17.86,17.86,17.82,17.82,63927.0,13.7885,13.7885,13.7576,13.7576,63927.0
2015-12-08 14:35:00,17.82,17.85,17.82,17.85,60416.0,13.7576,13.7808,13.7576,13.7808,60416.0
2015-12-08 14:40:00,17.84,17.85,17.81,17.82,59463.0,13.7731,13.7808,13.7499,13.7576,59463.0
2015-12-08 14:45:00,17.82,17.85,17.8,17.8,88865.0,13.7576,13.7808,13.7422,13.7422,88865.0
2015-12-08 14:50:00,17.81,17.82,17.78,17.8,192575.0,13.7499,13.7576,13.7268,13.7422,192575.0
2015-12-08 14:55:00,17.79,17.82,17.79,17.8,214288.0,13.7345,13.7576,13.7345,13.7422,214288.0
2015-12-08 15:00:00,17.8,17.83,17.78,17.83,160061.0,13.7422,13.7654,13.7268,13.7654,160061.0
2015-12-08 15:05:00,17.83,17.85,17.82,17.85,137388.0,13.7654,13.7808,13.7576,13.7808,137388.0
2015-12-08 15:10:00,17.85,17.86,17.8,17.8,125663.0,13.7808,13.7885,13.7422,13.7422,125663.0
2015-12-08 15:15:00,17.81,17.82,17.78,17.78,74885.0,13.7499,13.7576,13.7268,13.7268,74885.0
2015-12-08 15:20:00,17.78,17.81,17.77,17.8,140578.0,13.7268,13.7499,13.719,13.7422,140578.0
2015-12-08 15:25:00,17.79,17.81,17.79,17.8,117127.0,13.7345,13.7499,13.7345,13.7422,117127.0
2015-12-08 15:30:00,17.8,17.85,17.79,17.85,245521.0,13.7422,13.7808,13.7345,13.7808,245521.0
2015-12-08 15:35:00,17.84,17.85,17.83,17.84,162101.0,13.7731,13.7808,13.7654,13.7731,162101.0
2015-12-08 15:40:00,17.84,17.85,17.8,17.85,267170.0,13.7731,13.7808,13.7422,13.7808,267170.0
2015-12-08 15:45:00,17.85,17.88,17.85,17.88,311657.0,13.7808,13.804,13.7808,13.804,311657.0
2015-12-08 15:50:00,17.88,17.88,17.87,17.88,237262.0,13.804,13.804,13.7963,13.804,237262.0
2015-12-08 15:55:00,17.88,17.88,17.82,17.84,930425.0,13.804,13.804,13.7576,13.7731,930425.0
2015-12-09 09:30:00,17.72,17.78,17.69,17.7,217297.0,13.6804,13.7268,13.6573,13.665,217297.0
2015-12-09 09:35:00,17.7,17.98,17.7,17.98,331355.0,13.665,13.8812,13.665,13.8812,331355.0
2015-12-09 09:40:00,17.98,17.99,17.93,17.93,135783.0,13.8812,13.8889,13.8426,13.8426,135783.0
2015-12-09 09:45:00,17.94,17.97,17.93,17.97,175992.0,13.8503,13.8735,13.8426,13.8735,175992.0
2015-12-09 09:50:00,17.97,17.97,17.85,17.86,170322.0,13.8735,13.8735,13.7808,13.7885,170322.0
2015-12-09 09:55:00,17.86,17.89,17.86,17.88,104716.0,13.7885,13.8117,13.7885,13.804,104716.0
2015-12-09 10:00:00,17.88,17.89,17.84,17.86,174755.0,13.804,13.8117,13.7731,13.7885,174755.0
2015-12-09 10:05:00,17.87,17.87,17.84,17.87,147770.0,13.7963,13.7963,13.7731,13.7963,147770.0
2015-12-09 10:10:00,17.87,17.93,17.87,17.9,155250.0,13.7963,13.8426,13.7963,13.8194,155250.0
2015-12-09 10:15:00,17.91,17.92,17.87,17.9,164088.0,13.8271,13.8349,13.7963,13.8194,164088.0
2015-12-09 10:20:00,17.9,17.91,17.88,17.89,71301.0,13.8194,13.8271,13.804,13.8117,71301.0
2015-12-09 10:25:00,17.88,17.91,17.87,17.88,74263.0,13.804,13.8271,13.7963,13.804,74263.0
2015-12-09 10:30:00,17.89,18.0,17.88,17.99,148244.0,13.8117,13.8966,13.804,13.8889,148244.0
2015-12-09 10:35:00,18.0,18.02,17.98,18.0,50842.0,13.8966,13.9121,13.8812,13.8966,50842.0
2015-12-09 10:40:00,17.99,18.04,17.99,18.03,81040.0,13.8889,13.9275,13.8889,13.9198,81040.0
2015-12-09 10:45:00,18.03,18.05,17.99,17.99,154979.0,13.9198,13.9352,13.8889,13.8889,154979.0
2015-12-09 10:50:00,17.99,18.01,17.98,18.0,61877.0,13.8889,13.9043,13.8812,13.8966,61877.0
2015-12-09 10:55:00,17.99,18.05,17.99,18.04,132312.0,13.8889,13.9352,13.8889,13.9275,132312.0
2015-12-09 11:00:00,18.04,18.06,18.0,18.04,107305.0,13.9275,13.9429,13.8966,13.9275,107305.0
2015-12-09 11:05:00,18.04,18.06,18.02,18.03,131726.0,13.9275,13.9429,13.9121,13.9198,131726.0
2015-12-09 11:10:00,18.02,18.07,18.02,18.05,109771.0,13.9121,13.9507,13.9121,13.9352,109771.0
2015-12-09 11:15:00,18.05,18.05,18.0,18.01,96530.0,13.9352,13.9352,13.8966,13.9043,96530.0
2015-12-09 11:20:00,18.01,18.02,17.97,17.97,77776.0,13.9043,13.9121,13.8735,13.8735,77776.0
2015-12-09 11:25:00,17.97,18.0,17.96,17.98,193267.0,13.8735,13.8966,13.8657,13.8812,193267.0
2015-12-09 11:30:00,17.98,17.99,17.93,17.94,92586.0,13.8812,13.8889,13.8426,13.8503,92586.0
2015-12-09 11:35:00,17.94,17.96,17.93,17.96,57653.0,13.8503,13.8657,13.8426,13.8657,57653.0
2015-12-09 11:40:00,17.96,17.98,17.9,17.91,141917.0,13.8657,13.8812,13.8194,13.8271,141917.0
2015-12-09 11:45:00,17.91,17.92,17.86,17.89,124109.0,13.8271,13.8349,13.7885,13.8117,124109.0
2015-12-09 11:50:00,17.88,17.92,17.88,17.91,55906.0,13.804,13.8349,13.804,13.8271,55906.0
2015-12-09 11:55:00,17.91,17.92,17.86,17.89,86775.0,13.8271,13.8349,13.7885,13.8117,86775.0
2015-12-09 12:00:00,17.89,17.91,17.87,17.87,75382.0,13.8117,13.8271,13.7963,13.7963,75382.0
2015-12-09 12:05:00,17.88,17.91,17.87,17.89,63944.0,13.804,13.8271,13.7963,13.8117,63944.0
2015-12-09 12:10:00,17.9,17.9,17.86,17.87,71697.0,13.8194,13.8194,13.7885,13.7963,71697.0
2015-12-09 12:15:00,17.86,17.88,17.85,17.85,99114.0,13.7885,13.804,13.7808,13.7808,99114.0
2015-12-09 12:20:00,17.86,17.86,17.8,17.82,101362.0,13.7885,13.7885,13.7422,13.7576,101362.0
2015-12-09 12:25:00,17.82,17.83,17.8,17.8,77388.0,13.7576,13.7654,13.7422,13.7422,77388.0
2015-12-09 12:30:00,17.8,17.82,17.79,17.79,176542.0,13.7422,13.7576,13.7345,13.7345,176542.0
2015-12-09 12:35:00,17.8,17.8,17.75,17.76,88315.0,13.7422,13.7422,13.7036,13.7113,88315.0
2015-12-09 12:40:00,17.75,17.76,17.71,17.75,127515.0,13.7036,13.7113,13.6727,13.7036,127515.0
2015-12-09 12:45:00,17.75,17.77,17.73,17.77,75641.0,13.7036,13.719,13.6882,13.719,75641.0
2015-12-09 12:50:00,17.77,17.78,17.74,17.76,51927.0,13.719,13.7268,13.6959,13.7113,51927.0
2015-12-09 12:55:00,17.75,17.76,17.72,17.74,61210.0,13.7036,13.7113,13.6804,13.6959,61210.0
2015-12-09 13:00:00,17.74,17.78,17.72,17.76,72700.0,13.6959,13.7268,13.6804,13.7113,72700.0
2015-12-09 13:05:00,17.76,17.77,17.69,17.76,89152.0,13.7113,13.719,13.6573,13.7113,89152.0
2015-12-09 13:10:00,17.75,17.79,17.74,17.79,55080.0,13.7036,13.7345,13.6959,13.7345,55080.0
2015-12-09 13:15:00,17.78,17.8,17.75,17.76,55052.0,13.7268,13.7422,13.7036,13.7113,55052.0
2015-12-09 13:20:00,17.76,17.78,17.73,17.77,72556.0,13.7113,13.7268,13.6882,13.719,72556.0
2015-12-09 13:25:00,17.77,17.78,17.7,17.72,91263.0,13.719,13.7268,13.665,13.6804,91263.0
2015-12-09 13:30:00,17.72,17.73,17.68,17.73,94604.0,13.6804,13.6882,13.6496,13.6882,94604.0
2015-12-09 13:35:00,17.73,17.75,17.7,17.75,58049.0,13.6882,13.7036,13.665,13.7036,58049.0
2015-12-09 13:40:00,17.74,17.76,17.69,17.71,68118.0,13.6959,13.7113,13.6573,13.6727,68118.0
2015-12-09 13:45:00,17.71,17.75,17.71,17.74,105241.0,13.6727,13.7036,13.6727,13.6959,105241.0
2015-12-09 13:50:00,17.74,17.78,17.73,17.78,61196.0,13.6959,13.7268,13.6882,13.7268,61196.0
2015-12-09 13:55:00,17.78,17.79,17.75,17.76,69303.0,13.7268,13.7345,13.7036,13.7113,69303.0
2015-12-09 14:00:00,17.76,17.77,17.74,17.76,38879.0,13.7113,13.719,13.6959,13.7113,38879.0
2015-12-09 14:05:00,17.75,17.75,17.72,17.73,42312.0,13.7036,13.7036,13.6804,13.6882,42312.0
2015-12-09 14:10:00,17.73,17.76,17.73,17.76,70801.0,13.6882,13.7113,13.6882,13.7113,70801.0
2015-12-09 14:15:00,17.76,17.76,17.72,17.73,56826.0,13.7113,13.7113,13.6804,13.6882,56826.0
2015-12-09 14:20:00,17.73,17.73,17.7,17.72,54192.0,13.6882,13.6882,13.665,13.6804,54192.0
2015-12-09 14:25:00,17.71,17.73,17.7,17.73,75145.0,13.6727,13.6882,13.665,13.6882,75145.0
2015-12-09 14:30:00,17.72,17.74,17.72,17.72,51628.0,13.6804,13.6959,13.6804,13.6804,51628.0
2015-12-09 14:35:00,17.72,17.75,17.7,17.75,69228.0,13.6804,13.7036,13.665,13.7036,69228.0
2015-12-09 14:40:00,17.74,17.75,17.71,17.72,70076.0,13.6959,13.7036,13.6727,13.6804,70076.0
2015-12-09 14:45:00,17.73,17.73,17.7,17.71,34385.0,13.6882,13.6882,13.665,13.6727,34385.0
2015-12-09 14:50:00,17.71,17.72,17.7,17.72,78321.0,13.6727,13.6804,13.665,13.6804,78321.0
2015-12-09 14:55:00,17.72,17.72,17.69,17.71,101812.0,13.6804,13.6804,13.6573,13.6727,101812.0
2015-12-09 15:00:00,17.7,17.73,17.69,17.73,96083.0,13.665,13.6882,13.6573,13.6882,96083.0
2015-12-09 15:05:00,17.72,17.73,17.7,17.73,84455.0,13.6804,13.6882,13.665,13.6882,84455.0
2015-12-09 15:10:00,17.73,17.74,17.71,17.72,105961.0,13.6882,13.6959,13.6727,13.6804,105961.0
2015-12-09 15:15:00,17.72,17.73,17.7,17.73,96665.0,13.6804,13.6882,13.665,13.6882,96665.0
2015-12-09 15:20:00,17.73,17.76,17.72,17.75,150000.0,13.6882,13.7113,13.6804,13.7036,150000.0
2015-12-09 15:25:00,17.75,17.77,17.73,17.73,120984.0,13.7036,13.719,13.6882,13.6882,120984.0
2015-12-09 15:30:00,17.73,17.78,17.73,17.78,259975.0,13.6882,13.7268,13.6882,13.7268,259975.0
2015-12-09 15:35:00,17.78,17.81,17.75,17.75,160712.0,13.7268,13.7499,13.7036,13.7036,160712.0
2015-12-09 15:40:00,17.75,17.77,17.75,17.75,207549.0,13.7036,13.719,13.7036,13.7036,207549.0
2015-12-09 15:45:00,17.76,17.76,17.73,17.73,388354.0,13.7113,13.7113,13.6882,13.6882,388354.0
2015-12-09 15:50:00,17.73,17.75,17.73,17.73,204001.0,13.6882,13.7036,13.6882,13.6882,204001.0
2015-12-09 15:55:00,17.73,17.75,17.71,17.75,624953.0,13.6882,13.7036,13.6727,13.7036,624953.0
2015-12-10 09:30:00,17.75,17.82,17.7,17.8,135605.0,13.7036,13.7576,13.665,13.7422,135605.0
2015-12-10 09:35:00,17.8,17.89,17.8,17.88,119698.0,13.7422,13.8117,13.7422,13.804,119698.0
2015-12-10 09:40:00,17.89,17.93,17.88,17.91,104617.0,13.8117,13.8426,13.804,13.8271,104617.0
2015-12-10 09:45:00,17.91,17.93,17.88,17.88,79177.0,13.8271,13.8426,13.804,13.804,79177.0
2015-12-10 09:50:00,17.88,17.89,17.84,17.86,57895.0,13.804,13.8117,13.7731,13.7885,57895.0
2015-12-10 09:55:00,17.86,17.86,17.82,17.83,62147.0,13.7885,13.7885,13.7576,13.7654,62147.0
2015-12-10 10:00:00,17.83,17.89,17.83,17.86,87880.0,13.7654,13.8117,13.7654,13.7885,87880.0
2015-12-10 10:05:00,17.86,17.87,17.83,17.83,70330.0,13.7885,13.7963,13.7654,13.7654,70330.0
2015-12-10 10:10:00,17.83,17.84,17.78,17.8,87924.0,13.7654,13.7731,13.7268,13.7422,87924.0
2015-12-10 10:15:00,17.8,17.84,17.77,17.82,87914.0,13.7422,13.7731,13.719,13.7576,87914.0
2015-12-10 10:20:00,17.83,17.86,17.82,17.83,84127.0,13.7654,13.7885,13.7576,13.7654,84127.0
2015-12-10 10:25:00,17.84,17.87,17.83,17.85,85662.0,13.7731,13.7963,13.7654,13.7808,85662.0
2015-12-10 10:30:00,17.86,17.88,17.84,17.84,66679.0,13.7885,13.804,13.7731,13.7731,66679.0
2015-12-10 10:35:00,17.84,17.93,17.84,17.93,137234.0,13.7731,13.8426,13.7731,13.8426,137234.0
2015-12-10 10:40:00,17.93,17.99,17.92,17.98,123696.0,13.8426,13.8889,13.8349,13.8812,123696.0
2015-12-10 10:45:00,17.98,17.99,17.96,17.98,40019.0,13.8812,13.8889,13.8657,13.8812,40019.0
2015-12-10 10:50:00,17.98,17.98,17.88,17.88,139107.0,13.8812,13.8812,13.804,13.804,139107.0
2015-12-10 10:55:00,17.88,17.9,17.87,17.89,107282.0,13.804,13.8194,13.7963,13.8117,107282.0
2015-12-10 11:00:00,17.89,17.9,17.85,17.85,117875.0,13.8117,13.8194,13.7808,13.7808,117875.0
2015-12-10 11:05:00,17.85,17.87,17.82,17.82,72621.0,13.7808,13.7963,13.7576,13.7576,72621.0
2015-12-10 11:10:00,17.82,17.83,17.8,17.82,105323.0,13.7576,13.7654,13.7422,13.7576,105323.0
2015-12-10 11:15:00,17.82,17.83,17.8,17.8,102625.0,13.7576,13.7654,13.7422,13.7422,102625.0
2015-12-10 11:20:00,17.81,17.83,17.79,17.79,76832.0,13.7499,13.7654,13.7345,13.7345,76832.0
2015-12-10 11:25:00,17.79,17.81,17.76,17.76,97485.0,13.7345,13.7499,13.7113,13.7113,97485.0
2015-12-10 11:30:00,17.76,17.78,17.75,17.75,95775.0,13.7113,13.7268,13.7036,13.7036,95775.0
2015-12-10 11:35:00,17.75,17.77,17.74,17.77,65791.0,13.7036,13.719,13.6959,13.719,65791.0
2015-12-10 11:40:00,17.77,17.77,17.72,17.72,50841.0,13.719,13.719,13.6804,13.6804,50841.0
2015-12-10 11:45:00,17.72,17.77,17.72,17.77,61833.0,13.6804,13.719,13.6804,13.719,61833.0
2015-12-10 11:50:00,17.77,17.78,17.71,17.72,66872.0,13.719,13.7268,13.6727,13.6804,66872.0
2015-12-10 11:55:00,17.71,17.73,17.71,17.71,88656.0,13.6727,13.6882,13.6727,13.6727,88656.0
2015-12-10 12:00:00,17.71,17.72,17.69,17.72,102270.0,13.6727,13.6804,13.6573,13.6804,102270.0
2015-12-10 12:05:00,17.72,17.75,17.69,17.7,102329.0,13.6804,13.7036,13.6573,13.665,102329.0
2015-12-10 12:10:00,17.7,17.7,17.67,17.67,63786.0,13.665,13.665,13.6418,13.6418,63786.0
2015-12-10 12:15:00,17.67,17.69,17.64,17.65,110833.0,13.6418,13.6573,13.6187,13.6264,110833.0
2015-12-10 12:20:00,17.64,17.67,17.64,17.66,165100.0,13.6187,13.6418,13.6187,13.6341,165100.0
2015-12-10 12:25:00,17.66,17.69,17.65,17.65,99116.0,13.6341,13.6573,13.6264,13.6264,99116.0
2015-12-10 12:30:00,17.66,17.67,17.59,17.61,207455.0,13.6341,13.6418,13.5801,13.5955,207455.0
2015-12-10 12:35:00,17.61,17.65,17.61,17.61,177378.0,13.5955,13.6264,13.5955,13.5955,177378.0
2015-12-10 12:40:00,17.61,17.67,17.61,17.67,79736.0,13.5955,13.6418,13.5955,13.6418,79736.0
2015-12-10 12:45:00,17.67,17.69,17.65,17.66,56649.0,13.6418,13.6573,13.6264,13.6341,56649.0
2015-12-10 12:50:00,17.66,17.67,17.64,17.64,75301.0,13.6341,13.6418,13.6187,13.6187,75301.0
2015-12-10 12:55:00,17.65,17.71,17.64,17.7,94100.0,13.6264,13.6727,13.6187,13.665,94100.0
2015-12-10 13:00:00,17.71,17.72,17.68,17.71,65337.0,13.6727,13.6804,13.6496,13.6727,65337.0
2015-12-10 13:05:00,17.72,17.73,17.71,17.73,58622.0,13.6804,13.6882,13.6727,13.6882,58622.0
2015-12-10 13:10:00,17.73,17.74,17.71,17.73,52778.0,13.6882,13.6959,13.6727,13.6882,52778.0
2015-12-10 13:15:00,17.73,17.77,17.72,17.77,80226.0,13.6882,13.719,13.6804,13.719,80226.0
2015-12-10 13:20:00,17.77,17.81,17.76,17.8,72566.0,13.719,13.7499,13.7113,13.7422,72566.0
2015-12-10 13:25:00,17.8,17.81,17.78,17.78,57818.0,13.7422,13.7499,13.7268,13.7268,57818.0
2015-12-10 13:30:00,17.79,17.81,17.78,17.79,51847.0,13.7345,13.7499,13.7268,13.7345,51847.0
2015-12-10 13:35:00,17.78,17.8,17.78,17.79,29327.0,13.7268,13.7422,13.7268,13.7345,29327.0
2015-12-10 13:40:00,17.79,17.8,17.75,17.77,77855.0,13.7345,13.7422,13.7036,13.719,77855.0
2015-12-10 13:45:00,17.77,17.79,17.76,17.79,50197.0,13.719,13.7345,13.7113,13.7345,50197.0
2015-12-10 13:50:00,17.79,17.79,17.77,17.78,44164.0,13.7345,13.7345,13.719,13.7268,44164.0
2015-12-10 13:55:00,17.78,17.79,17.77,17.77,47179.0,13.7268,13.7345,13.719,13.719,47179.0
2015-12-10 14:00:00,17.77,17.78,17.75,17.78,52925.0,13.719,13.7268,13.7036,13.7268,52925.0
2015-12-10 14:05:00,17.78,17.78,17.76,17.76,55828.0,13.7268,13.7268,13.7113,13.7113,55828.0
2015-12-10 14:10:00,17.76,17.77,17.73,17.73,88514.0,13.7113,13.719,13.6882,13.6882,88514.0
2015-12-10 14:15:00,17.73,17.78,17.73,17.78,61317.0,13.6882,13.7268,13.6882,13.7268,61317.0
2015-12-10 14:20:00,17.77,17.79,17.77,17.78,42873.0,13.719,13.7345,13.719,13.7268,42873.0
2015-12-10 14:25:00,17.78,17.85,17.77,17.84,134311.0,13.7268,13.7808,13.719,13.7731,134311.0
2015-12-10 14:30:00,17.85,17.85,17.82,17.82,59421.0,13.7808,13.7808,13.7576,13.7576,59421.0
2015-12-10 14:35:00,17.82,17.83,17.79,17.8,60303.0,13.7576,13.7654,13.7345,13.7422,60303.0
2015-12-10 14:40:00,17.81,17.85,17.8,17.82,111743.0,13.7499,13.7808,13.7422,13.7576,111743.0
2015-12-10 14:45:00,17.82,17.83,17.81,17.81,24427.0,13.7576,13.7654,13.7499,13.7499,24427.0
2015-12-10 14:50:00,17.82,17.82,17.75,17.77,129528.0,13.7576,13.7576,13.7036,13.719,129528.0
2015-12-10 14:55:00,17.78,17.78,17.76,17.77,50907.0,13.7268,13.7268,13.7113,13.719,50907.0
2015-12-10 15:00:00,17.77,17.78,17.74,17.77,110412.0,13.719,13.7268,13.6959,13.719,110412.0
2015-12-10 15:05:00,17.76,17.77,17.75,17.75,55050.0,13.7113,13.719,13.7036,13.7036,55050.0
2015-12-10 15:10:00,17.75,17.78,17.74,17.74,81870.0,13.7036,13.7268,13.6959,13.6959,81870.0
2015-12-10 15:15:00,17.74,17.75,17.7,17.71,90967.0,13.6959,13.7036,13.665,13.6727,90967.0
2015-12-10 15:20:00,17.71,17.73,17.7,17.73,136992.0,13.6727,13.6882,13.665,13.6882,136992.0
2015-12-10 15:25:00,17.73,17.73,17.7,17.73,118511.0,13.6882,13.6882,13.665,13.6882,118511.0
2015-12-10 15:30:00,17.73,17.73,17.69,17.71,83316.0,13.6882,13.6882,13.6573,13.6727,83316.0
2015-12-10 15:35:00,17.7,17.73,17.69,17.71,135601.0,13.665,13.6882,13.6573,13.6727,135601.0
2015-12-10 15:40:00,17.71,17.74,17.71,17.71,107156.0,13.6727,13.6959,13.6727,13.6727,107156.0
2015-12-10 15:45:00,17.71,17.73,17.67,17.67,174470.0,13.6727,13.6882,13.6418,13.6418,174470.0
2015-12-10 15:50:00,17.67,17.68,17.65,17.65,205403.0,13.6418,13.6496,13.6264,13.6264,205403.0
2015-12-10 15:55:00,17.65,17.7,17.64,17.69,477332.0,13.6264,13.665,13.6187,13.6573,477332.0
2015-12-11 09:30:00,18.75,18.75,18.32,18.4,980025.0,14.4756,14.4756,14.1437,14.2054,980025.0
2015-12-11 09:35:00,18.4,18.58,18.39,18.48,963024.0,14.2054,14.3444,14.1977,14.2672,963024.0
2015-12-11 09:40:00,18.48,18.48,18.23,18.29,901896.0,14.2672,14.2672,14.0742,14.1205,901896.0
2015-12-11 09:45:00,18.29,18.31,18.1,18.11,707648.0,14.1205,14.1359,13.9738,13.9815,707648.0
2015-12-11 09:50:00,18.11,18.28,18.11,18.25,536614.0,13.9815,14.1128,13.9815,14.0896,536614.0
2015-12-11 09:55:00,18.23,18.25,18.16,18.25,349146.0,14.0742,14.0896,14.0201,14.0896,349146.0
2015-12-11 10:00:00,18.25,18.36,18.24,18.33,595628.0,14.0896,14.1745,14.0819,14.1514,595628.0
2015-12-11 10:05:00,18.32,18.4,18.28,18.36,724086.0,14.1437,14.2054,14.1128,14.1745,724086.0
2015-12-11 10:10:00,18.36,18.52,18.36,18.48,723781.0,14.1745,14.2981,14.1745,14.2672,723781.0
2015-12-11 10:15:00,18.49,18.5,18.4,18.43,260090.0,14.2749,14.2826,14.2054,14.2286,260090.0
2015-12-11 10:20:00,18.44,18.53,18.4,18.53,261957.0,14.2363,14.3058,14.2054,14.3058,261957.0
2015-12-11 10:25:00,18.53,18.54,18.49,18.5,504582.0,14.3058,14.3135,14.2749,14.2826,504582.0
2015-12-11 10:30:00,18.49,18.58,18.47,18.55,464825.0,14.2749,14.3444,14.2595,14.3212,464825.0
2015-12-11 10:35:00,18.55,18.56,18.33,18.34,250199.0,14.3212,14.329,14.1514,14.1591,250199.0
2015-12-11 10:40:00,18.34,18.39,18.3,18.34,257253.0,14.1591,14.1977,14.1282,14.1591,257253.0
2015-12-11 10:45:00,18.34,18.35,18.28,18.3,112641.0,14.1591,14.1668,14.1128,14.1282,112641.0
2015-12-11 10:50:00,18.31,18.31,18.23,18.23,174622.0,14.1359,14.1359,14.0742,14.0742,174622.0
2015-12-11 10:55:00,18.23,18.23,18.15,18.21,257723.0,14.0742,14.0742,14.0124,14.0587,257723.0
2015-12-11 11:00:00,18.21,18.25,18.15,18.15,330307.0,14.0587,14.0896,14.0124,14.0124,330307.0
2015-12-11 11:05:00,18.16,18.22,18.15,18.19,105552.0,14.0201,14.0665,14.0124,14.0433,105552.0
2015-12-11 11:10:00,18.2,18.23,18.14,18.23,231593.0,14.051,14.0742,14.0047,14.0742,231593.0
2015-12-11 11:15:00,18.23,18.34,18.23,18.34,209147.0,14.0742,14.1591,14.0742,14.1591,209147.0
2015-12-11 11:20:00,18.34,18.41,18.32,18.34,238120.0,14.1591,14.2131,14.1437,14.1591,238120.0
2015-12-11 11:25:00,18.34,18.39,18.31,18.39,262471.0,14.1591,14.1977,14.1359,14.1977,262471.0
2015-12-11 11:30:00,18.39,18.4,18.32,18.36,135153.0,14.1977,14.2054,14.1437,14.1745,135153.0
2015-12-11 11:35:00,18.36,18.39,18.31,18.34,161878.0,14.1745,14.1977,14.1359,14.1591,161878.0
2015-12-11 11:40:00,18.34,18.38,18.33,18.34,109518.0,14.1591,14.19,14.1514,14.1591,109518.0
2015-12-11 11:45:00,18.34,18.39,18.31,18.34,153960.0,14.1591,14.1977,14.1359,14.1591,153960.0
2015-12-11 11:50:00,18.34,18.34,18.24,18.3,192627.0,14.1591,14.1591,14.0819,14.1282,192627.0
2015-12-11 11:55:00,18.3,18.31,18.23,18.26,176483.0,14.1282,14.1359,14.0742,14.0973,176483.0
2015-12-11 12:00:00,18.26,18.34,18.26,18.33,122176.0,14.0973,14.1591,14.0973,14.1514,122176.0
2015-12-11 12:05:00,18.32,18.35,18.3,18.3,156137.0,14.1437,14.1668,14.1282,14.1282,156137.0
2015-12-11 12:10:00,18.3,18.31,18.29,18.31,90933.0,14.1282,14.1359,14.1205,14.1359,90933.0
2015-12-11 12:15:00,18.31,18.31,18.2,18.22,179661.0,14.1359,14.1359,14.051,14.0665,179661.0
2015-12-11 12:20:00,18.22,18.28,18.2,18.21,180978.0,14.0665,14.1128,14.051,14.0587,180978.0
2015-12-11 12:25:00,18.22,18.22,18.15,18.21,188216.0,14.0665,14.0665,14.0124,14.0587,188216.0
2015-12-11 12:30:00,18.21,18.27,18.2,18.27,86855.0,14.0587,14.1051,14.051,14.1051,86855.0
2015-12-11 12:35:00,18.27,18.32,18.25,18.25,129240.0,14.1051,14.1437,14.0896,14.0896,129240.0
2015-12-11 12:40:00,18.25,18.31,18.24,18.3,87195.0,14.0896,14.1359,14.0819,14.1282,87195.0
2015-12-11 12:45:00,18.29,18.3,18.25,18.25,62774.0,14.1205,14.1282,14.0896,14.0896,62774.0
2015-12-11 12:50:00,18.25,18.26,18.19,18.21,94056.0,14.0896,14.0973,14.0433,14.0587,94056.0
2015-12-11 12:55:00,18.2,18.28,18.2,18.25,95167.0,14.051,14.1128,14.051,14.0896,95167.0
2015-12-11 13:00:00,18.26,18.35,18.25,18.35,162425.0,14.0973,14.1668,14.0896,14.1668,162425.0
2015-12-11 13:05:00,18.35,18.38,18.33,18.35,172442.0,14.1668,14.19,14.1514,14.1668,172442.0
2015-12-11 13:10:00,18.34,18.44,18.33,18.42,243815.0,14.1591,14.2363,14.1514,14.2209,243815.0
2015-12-11 13:15:00,18.42,18.44,18.36,18.39,154238.0,14.2209,14.2363,14.1745,14.1977,154238.0
2015-12-11 13:20:00,18.39,18.4,18.32,18.37,93670.0,14.1977,14.2054,14.1437,14.1823,93670.0
2015-12-11 13:25:00,18.37,18.37,18.33,18.34,124532.0,14.1823,14.1823,14.1514,14.1591,124532.0
2015-12-11 13:30:00,18.35,18.36,18.28,18.3,90374.0,14.1668,14.1745,14.1128,14.1282,90374.0
2015-12-11 13:35:00,18.3,18.38,18.3,18.37,82522.0,14.1282,14.19,14.1282,14.1823,82522.0
2015-12-11 13:40:00,18.37,18.39,18.34,18.39,78260.0,14.1823,14.1977,14.1591,14.1977,78260.0
2015-12-11 13:45:00,18.39,18.41,18.36,18.41,148498.0,14.1977,14.2131,14.1745,14.2131,148498.0
2015-12-11 13:50:00,18.41,18.44,18.4,18.43,167055.0,14.2131,14.2363,14.2054,14.2286,167055.0
2015-12-11 13:55:00,18.43,18.44,18.39,18.4,119521.0,14.2286,14.2363,14.1977,14.2054,119521.0
2015-12-11 14:00:00,18.4,18.43,18.39,18.43,149874.0,14.2054,14.2286,14.1977,14.2286,149874.0
2015-12-11 14:05:00,18.43,18.47,18.42,18.45,168194.0,14.2286,14.2595,14.2209,14.244,168194.0
2015-12-11 14:10:00,18.45,18.48,18.44,18.46,214651.0,14.244,14.2672,14.2363,14.2518,214651.0
2015-12-11 14:15:00,18.46,18.54,18.44,18.49,288983.0,14.2518,14.3135,14.2363,14.2749,288983.0
2015-12-11 14:20:00,18.5,18.52,18.49,18.51,310336.0,14.2826,14.2981,14.2749,14.2904,310336.0
2015-12-11 14:25:00,18.51,18.53,18.49,18.53,261586.0,14.2904,14.3058,14.2749,14.3058,261586.0
2015-12-11 14:30:00,18.53,18.58,18.51,18.55,448132.0,14.3058,14.3444,14.2904,14.3212,448132.0
2015-12-11 14:35:00,18.55,18.56,18.5,18.51,190058.0,14.3212,14.329,14.2826,14.2904,190058.0
2015-12-11 14:40:00,18.51,18.55,18.5,18.53,349469.0,14.2904,14.3212,14.2826,14.3058,349469.0
2015-12-11 14:45:00,18.54,18.55,18.52,18.54,256384.0,14.3135,14.3212,14.2981,14.3135,256384.0
2015-12-11 14:50:00,18.54,18.56,18.53,18.55,211066.0,14.3135,14.329,14.3058,14.3212,211066.0
2015-12-11 14:55:00,18.55,18.59,18.54,18.59,248958.0,14.3212,14.3521,14.3135,14.3521,248958.0
2015-12-11 15:00:00,18.58,18.6,18.54,18.55,472664.0,14.3444,14.3598,14.3135,14.3212,472664.0
2015-12-11 15:05:00,18.55,18.56,18.52,18.52,515605.0,14.3212,14.329,14.2981,14.2981,515605.0
2015-12-11 15:10:00,18.53,18.56,18.5,18.53,386643.0,14.3058,14.329,14.2826,14.3058,386643.0
2015-12-11 15:15:00,18.53,18.56,18.5,18.5,255990.0,14.3058,14.329,14.2826,14.2826,255990.0
2015-12-11 15:20:00,18.5,18.52,18.5,18.52,409901.0,14.2826,14.2981,14.2826,14.2981,409901.0
2015-12-11 15:25:00,18.51,18.6,18.51,18.6,594088.0,14.2904,14.3598,14.2904,14.3598,594088.0
2015-12-11 15:30:00,18.6,18.63,18.59,18.62,703018.0,14.3598,14.383,14.3521,14.3753,703018.0
2015-12-11 15:35:00,18.62,18.66,18.6,18.66,710924.0,14.3753,14.4062,14.3598,14.4062,710924.0
2015-12-11 15:40:00,18.65,18.71,18.64,18.69,827685.0,14.3984,14.4448,14.3907,14.4293,827685.0
2015-12-11 15:45:00,18.69,18.71,18.68,18.71,927984.0,14.4293,14.4448,14.4216,14.4448,927984.0
2015-12-11 15:50:00,18.71,18.72,18.67,18.68,979090.0,14.4448,14.4525,14.4139,14.4216,979090.0
2015-12-11 15:55:00,18.68,18.69,18.67,18.67,1496476.0,14.4216,14.4293,14.4139,14.4139,1496476.0
2015-12-14 09:30:00,18.62,18.63,18.42,18.56,477929.0,14.3753,14.383,14.2209,14.329,477929.0
2015-12-14 09:35:00,18.57,18.6,18.38,18.42,320714.0,14.3367,14.3598,14.19,14.2209,320714.0
2015-12-14 09:40:00,18.42,18.42,18.27,18.29,187902.0,14.2209,14.2209,14.1051,14.1205,187902.0
2015-12-14 09:45:00,18.27,18.36,18.27,18.29,166208.0,14.1051,14.1745,14.1051,14.1205,166208.0
2015-12-14 09:50:00,18.29,18.32,18.26,18.28,295399.0,14.1205,14.1437,14.0973,14.1128,295399.0
2015-12-14 09:55:00,18.27,18.28,18.2,18.24,188637.0,14.1051,14.1128,14.051,14.0819,188637.0
2015-12-14 10:00:00,18.24,18.28,18.17,18.17,243766.0,14.0819,14.1128,14.0279,14.0279,243766.0
2015-12-14 10:05:00,18.17,18.38,18.17,18.37,237012.0,14.0279,14.19,14.0279,14.1823,237012.0
2015-12-14 10:10:00,18.36,18.37,18.2,18.22,294887.0,14.1745,14.1823,14.051,14.0665,294887.0
2015-12-14 10:15:00,18.23,18.39,18.21,18.27,397845.0,14.0742,14.1977,14.0587,14.1051,397845.0
2015-12-14 10:20:00,18.27,18.27,18.23,18.26,205787.0,14.1051,14.1051,14.0742,14.0973,205787.0
2015-12-14 10:25:00,18.26,18.26,18.19,18.19,331312.0,14.0973,14.0973,14.0433,14.0433,331312.0
2015-12-14 10:30:00,18.19,18.22,18.18,18.18,191815.0,14.0433,14.0665,14.0356,14.0356,191815.0
2015-12-14 10:35:00,18.18,18.22,18.15,18.21,291043.0,14.0356,14.0665,14.0124,14.0587,291043.0
2015-12-14 10:40:00,18.21,18.23,18.2,18.22,152222.0,14.0587,14.0742,14.051,14.0665,152222.0
2015-12-14 10:45:00,18.22,18.24,18.2,18.21,122153.0,14.0665,14.0819,14.051,14.0587,122153.0
2015-12-14 10:50:00,18.2,18.23,18.2,18.23,169079.0,14.051,14.0742,14.051,14.0742,169079.0
2015-12-14 10:55:00,18.23,18.28,18.22,18.25,191901.0,14.0742,14.1128,14.0665,14.0896,191901.0
2015-12-14 11:00:00,18.24,18.26,18.19,18.21,150232.0,14.0819,14.0973,14.0433,14.0587,150232.0
2015-12-14 11:05:00,18.21,18.22,18.19,18.2,175425.0,14.0587,14.0665,14.0433,14.051,175425.0
2015-12-14 11:10:00,18.19,18.2,18.1,18.13,252249.0,14.0433,14.051,13.9738,13.997,252249.0
2015-12-14 11:15:00,18.12,18.14,18.08,18.1,98341.0,13.9893,14.0047,13.9584,13.9738,98341.0
2015-12-14 11:20:00,18.1,18.16,18.1,18.15,109624.0,13.9738,14.0201,13.9738,14.0124,109624.0
2015-12-14 11:25:00,18.15,18.2,18.14,18.19,147123.0,14.0124,14.051,14.0047,14.0433,147123.0
2015-12-14 11:30:00,18.19,18.2,18.14,18.15,246399.0,14.0433,14.051,14.0047,14.0124,246399.0
2015-12-14 11:35:00,18.16,18.17,18.13,18.14,281888.0,14.0201,14.0279,13.997,14.0047,281888.0
2015-12-14 11:40:00,18.15,18.19,18.12,18.18,423852.0,14.0124,14.0433,13.9893,14.0356,423852.0
2015-12-14 11:45:00,18.17,18.18,18.13,18.14,146432.0,14.0279,14.0356,13.997,14.0047,146432.0
2015-12-14 11:50:00,18.13,18.16,18.11,18.16,258863.0,13.997,14.0201,13.9815,14.0201,258863.0
2015-12-14 11:55:00,18.16,18.18,18.14,18.15,130640.0,14.0201,14.0356,14.0047,14.0124,130640.0
2015-12-14 12:00:00,18.16,18.18,18.15,18.15,77747.0,14.0201,14.0356,14.0124,14.0124,77747.0
2015-12-14 12:05:00,18.15,18.21,18.14,18.2,216103.0,14.0124,14.0587,14.0047,14.051,216103.0
2015-12-14 12:10:00,18.21,18.22,18.17,18.18,139427.0,14.0587,14.0665,14.0279,14.0356,139427.0
2015-12-14 12:15:00,18.17,18.19,18.15,18.18,203054.0,14.0279,14.0433,14.0124,14.0356,203054.0
2015-12-14 12:20:00,18.18,18.19,18.14,18.18,94573.0,14.0356,14.0433,14.0047,14.0356,94573.0
2015-12-14 12:25:00,18.19,18.2,18.17,18.19,97105.0,14.0433,14.051,14.0279,14.0433,97105.0
2015-12-14 12:30:00,18.2,18.22,18.16,18.16,96782.0,14.051,14.0665,14.0201,14.0201,96782.0
2015-12-14 12:35:00,18.16,18.17,18.15,18.16,109687.0,14.0201,14.0279,14.0124,14.0201,109687.0
2015-12-14 12:40:00,18.16,18.17,18.1,18.11,97271.0,14.0201,14.0279,13.9738,13.9815,97271.0
2015-12-14 12:45:00,18.12,18.15,18.11,18.12,112654.0,13.9893,14.0124,13.9815,13.9893,112654.0
2015-12-14 12:50:00,18.12,18.21,18.11,18.2,108347.0,13.9893,14.0587,13.9815,14.051,108347.0
2015-12-14 12:55:00,18.2,18.24,18.19,18.24,113108.0,14.051,14.0819,14.0433,14.0819,113108.0
2015-12-14 13:00:00,18.23,18.26,18.21,18.22,118205.0,14.0742,14.0973,14.0587,14.0665,118205.0
2015-12-14 13:05:00,18.22,18.23,18.2,18.2,63369.0,14.0665,14.0742,14.051,14.051,63369.0
2015-12-14 13:10:00,18.21,18.21,18.13,18.14,66728.0,14.0587,14.0587,13.997,14.0047,66728.0
2015-12-14 13:15:00,18.14,18.17,18.14,18.15,65693.0,14.0047,14.0279,14.0047,14.0124,65693.0
2015-12-14 13:20:00,18.15,18.17,18.14,18.16,160170.0,14.0124,14.0279,14.0047,14.0201,160170.0
2015-12-14 13:25:00,18.16,18.18,18.12,18.17,133163.0,14.0201,14.0356,13.9893,14.0279,133163.0
2015-12-14 13:30:00,18.16,18.18,18.15,18.17,75769.0,14.0201,14.0356,14.0124,14.0279,75769.0
2015-12-14 13:35:00,18.16,18.18,18.15,18.16,126912.0,14.0201,14.0356,14.0124,14.0201,126912.0
2015-12-14 13:40:00,18.16,18.17,18.14,18.16,72897.0,14.0201,14.0279,14.0047,14.0201,72897.0
2015-12-14 13:45:00,18.16,18.18,18.14,18.17,156500.0,14.0201,14.0356,14.0047,14.0279,156500.0
2015-12-14 13:50:00,18.18,18.18,18.14,18.16,124919.0,14.0356,14.0356,14.0047,14.0201,124919.0
2015-12-14 13:55:00,18.15,18.18,18.15,18.16,72776.0,14.0124,14.0356,14.0124,14.0201,72776.0
2015-12-14 14:00:00,18.16,18.17,18.13,18.16,208140.0,14.0201,14.0279,13.997,14.0201,208140.0
2015-12-14 14:05:00,18.16,18.19,18.15,18.18,100783.0,14.0201,14.0433,14.0124,14.0356,100783.0
2015-12-14 14:10:00,18.18,18.22,18.16,18.17,148875.0,14.0356,14.0665,14.0201,14.0279,148875.0
2015-12-14 14:15:00,18.17,18.18,18.13,18.14,270810.0,14.0279,14.0356,13.997,14.0047,270810.0
2015-12-14 14:20:00,18.14,18.15,18.09,18.13,208833.0,14.0047,14.0124,13.9661,13.997,208833.0
2015-12-14 14:25:00,18.13,18.14,18.12,18.14,82005.0,13.997,14.0047,13.9893,14.0047,82005.0
2015-12-14 14:30:00,18.14,18.14,18.12,18.14,157703.0,14.0047,14.0047,13.9893,14.0047,157703.0
2015-12-14 14:35:00,18.14,18.14,18.12,18.12,65917.0,14.0047,14.0047,13.9893,13.9893,65917.0
2015-12-14 14:40:00,18.12,18.14,18.1,18.1,93508.0,13.9893,14.0047,13.9738,13.9738,93508.0
2015-12-14 14:45:00,18.11,18.13,18.08,18.13,120430.0,13.9815,13.997,13.9584,13.997,120430.0
2015-12-14 14:50:00,18.12,18.16,18.11,18.16,138780.0,13.9893,14.0201,13.9815,14.0201,138780.0
2015-12-14 14:55:00,18.16,18.17,18.1,18.13,166840.0,14.0201,14.0279,13.9738,13.997,166840.0
2015-12-14 15:00:00,18.13,18.13,18.1,18.13,158729.0,13.997,13.997,13.9738,13.997,158729.0
2015-12-14 15:05:00,18.12,18.14,18.09,18.09,220288.0,13.9893,14.0047,13.9661,13.9661,220288.0
2015-12-14 15:10:00,18.1,18.11,18.05,18.06,221996.0,13.9738,13.9815,13.9352,13.9429,221996.0
2015-12-14 15:15:00,18.06,18.06,18.01,18.03,286178.0,13.9429,13.9429,13.9043,13.9198,286178.0
2015-12-14 15:20:00,18.03,18.03,18.01,18.01,106764.0,13.9198,13.9198,13.9043,13.9043,106764.0
2015-12-14 15:25:00,18.02,18.07,18.01,18.06,297710.0,13.9121,13.9507,13.9043,13.9429,297710.0
2015-12-14 15:30:00,18.06,18.1,18.05,18.07,214324.0,13.9429,13.9738,13.9352,13.9507,214324.0
2015-12-14 15:35:00,18.07,18.08,18.03,18.03,272385.0,13.9507,13.9584,13.9198,13.9198,272385.0
2015-12-14 15:40:00,18.04,18.04,17.96,18.0,486649.0,13.9275,13.9275,13.8657,13.8966,486649.0
2015-12-14 15:45:00,18.01,18.05,17.99,18.05,441444.0,13.9043,13.9352,13.8889,13.9352,441444.0
2015-12-14 15:50:00,18.05,18.06,18.03,18.04,245145.0,13.9352,13.9429,13.9198,13.9275,245145.0
2015-12-14 15:55:00,18.04,18.08,18.03,18.07,725780.0,13.9275,13.9584,13.9198,13.9507,725780.0
2015-12-15 09:30:00,18.17,18.26,18.14,18.21,207283.0,14.0279,14.0973,14.0047,14.0587,207283.0
2015-12-15 09:35:00,18.21,18.22,18.15,18.2,134298.0,14.0587,14.0665,14.0124,14.051,134298.0
2015-12-15 09:40:00,18.21,18.26,18.15,18.17,179956.0,14.0587,14.0973,14.0124,14.0279,179956.0
2015-12-15 09:45:00,18.18,18.2,18.15,18.18,188345.0,14.0356,14.051,14.0124,14.0356,188345.0
2015-12-15 09:50:00,18.19,18.23,18.17,18.21,92023.0,14.0433,14.0742,14.0279,14.0587,92023.0
2015-12-15 09:55:00,18.21,18.22,18.17,18.19,75063.0,14.0587,14.0665,14.0279,14.0433,75063.0
2015-12-15 10:00:00,18.19,18.21,18.15,18.15,70554.0,14.0433,14.0587,14.0124,14.0124,70554.0
2015-12-15 10:05:00,18.15,18.17,18.12,18.12,93892.0,14.0124,14.0279,13.9893,13.9893,93892.0
2015-12-15 10:10:00,18.12,18.13,18.08,18.1,102942.0,13.9893,13.997,13.9584,13.9738,102942.0
2015-12-15 10:15:00,18.1,18.11,18.06,18.06,103007.0,13.9738,13.9815,13.9429,13.9429,103007.0
2015-12-15 10:20:00,18.06,18.07,18.01,18.02,136212.0,13.9429,13.9507,13.9043,13.9121,136212.0
2015-12-15 10:25:00,18.02,18.07,18.02,18.07,75435.0,13.9121,13.9507,13.9121,13.9507,75435.0
2015-12-15 10:30:00,18.07,18.07,18.01,18.01,139088.0,13.9507,13.9507,13.9043,13.9043,139088.0
2015-12-15 10:35:00,18.01,18.04,17.98,18.04,120212.0,13.9043,13.9275,13.8812,13.9275,120212.0
2015-12-15 10:40:00,18.04,18.05,18.02,18.03,125061.0,13.9275,13.9352,13.9121,13.9198,125061.0
2015-12-15 10:45:00,18.03,18.07,18.02,18.06,123326.0,13.9198,13.9507,13.9121,13.9429,123326.0
2015-12-15 10:50:00,18.07,18.07,18.05,18.05,81014.0,13.9507,13.9507,13.9352,13.9352,81014.0
2015-12-15 10:55:00,18.05,18.06,18.02,18.03,101156.0,13.9352,13.9429,13.9121,13.9198,101156.0
2015-12-15 11:00:00,18.03,18.04,17.99,17.99,81303.0,13.9198,13.9275,13.8889,13.8889,81303.0
2015-12-15 11:05:00,17.99,18.01,17.97,17.99,158779.0,13.8889,13.9043,13.8735,13.8889,158779.0
2015-12-15 11:10:00,17.98,18.01,17.97,17.98,80068.0,13.8812,13.9043,13.8735,13.8812,80068.0
2015-12-15 11:15:00,17.98,18.01,17.97,18.0,89945.0,13.8812,13.9043,13.8735,13.8966,89945.0
2015-12-15 11:20:00,17.99,18.01,17.98,17.98,44041.0,13.8889,13.9043,13.8812,13.8812,44041.0
2015-12-15 11:25:00,17.98,18.0,17.94,17.94,131667.0,13.8812,13.8966,13.8503,13.8503,131667.0
2015-12-15 11:30:00,17.95,17.98,17.94,17.95,135576.0,13.858,13.8812,13.8503,13.858,135576.0
2015-12-15 11:35:00,17.96,17.96,17.93,17.93,34458.0,13.8657,13.8657,13.8426,13.8426,34458.0
2015-12-15 11:40:00,17.94,17.94,17.87,17.88,141089.0,13.8503,13.8503,13.7963,13.804,141089.0
2015-12-15 11:45:00,17.87,17.88,17.84,17.84,160226.0,13.7963,13.804,13.7731,13.7731,160226.0
2015-12-15 11:50:00,17.84,17.88,17.83,17.88,134511.0,13.7731,13.804,13.7654,13.804,134511.0
2015-12-15 11:55:00,17.87,17.89,17.86,17.88,99366.0,13.7963,13.8117,13.7885,13.804,99366.0
2015-12-15 12:00:00,17.88,17.91,17.88,17.89,112329.0,13.804,13.8271,13.804,13.8117,112329.0
2015-12-15 12:05:00,17.89,17.92,17.89,17.92,96876.0,13.8117,13.8349,13.8117,13.8349,96876.0
2015-12-15 12:10:00,17.91,17.93,17.9,17.91,73123.0,13.8271,13.8426,13.8194,13.8271,73123.0
2015-12-15 12:15:00,17.91,17.97,17.91,17.95,77378.0,13.8271,13.8735,13.8271,13.858,77378.0
2015-12-15 12:20:00,17.94,17.95,17.92,17.92,75348.0,13.8503,13.858,13.8349,13.8349,75348.0
2015-12-15 12:25:00,17.93,17.94,17.92,17.93,83999.0,13.8426,13.8503,13.8349,13.8426,83999.0
2015-12-15 12:30:00,17.93,18.0,17.92,18.0,63489.0,13.8426,13.8966,13.8349,13.8966,63489.0
2015-12-15 12:35:00,18.0,18.01,17.99,18.0,139914.0,13.8966,13.9043,13.8889,13.8966,139914.0
2015-12-15 12:40:00,18.0,18.0,17.95,17.95,34032.0,13.8966,13.8966,13.858,13.858,34032.0
2015-12-15 12:45:00,17.95,17.96,17.92,17.92,51177.0,13.858,13.8657,13.8349,13.8349,51177.0
2015-12-15 12:50:00,17.92,17.94,17.9,17.93,91261.0,13.8349,13.8503,13.8194,13.8426,91261.0
2015-12-15 12:55:00,17.93,17.95,17.91,17.94,123552.0,13.8426,13.858,13.8271,13.8503,123552.0
2015-12-15 13:00:00,17.94,17.95,17.9,17.92,65754.0,13.8503,13.858,13.8194,13.8349,65754.0
2015-12-15 13:05:00,17.93,17.93,17.9,17.9,32824.0,13.8426,13.8426,13.8194,13.8194,32824.0
2015-12-15 13:10:00,17.9,17.91,17.87,17.88,76728.0,13.8194,13.8271,13.7963,13.804,76728.0
2015-12-15 13:15:00,17.88,17.92,17.88,17.88,70268.0,13.804,13.8349,13.804,13.804,70268.0
2015-12-15 13:20:00,17.88,17.88,17.84,17.85,81402.0,13.804,13.804,13.7731,13.7808,81402.0
2015-12-15 13:25:00,17.86,17.86,17.8,17.81,151213.0,13.7885,13.7885,13.7422,13.7499,151213.0
2015-12-15 13:30:00,17.81,17.82,17.77,17.79,117775.0,13.7499,13.7576,13.719,13.7345,117775.0
2015-12-15 13:35:00,17.8,17.85,17.79,17.84,145083.0,13.7422,13.7808,13.7345,13.7731,145083.0
2015-12-15 13:40:00,17.85,17.86,17.82,17.85,172762.0,13.7808,13.7885,13.7576,13.7808,172762.0
2015-12-15 13:45:00,17.85,17.87,17.82,17.85,145286.0,13.7808,13.7963,13.7576,13.7808,145286.0
2015-12-15 13:50:00,17.86,17.9,17.85,17.9,77152.0,13.7885,13.8194,13.7808,13.8194,77152.0
2015-12-15 13:55:00,17.9,17.92,17.87,17.87,92003.0,13.8194,13.8349,13.7963,13.7963,92003.0
2015-12-15 14:00:00,17.87,17.91,17.84,17.91,101746.0,13.7963,13.8271,13.7731,13.8271,101746.0
2015-12-15 14:05:00,17.9,17.91,17.86,17.89,93259.0,13.8194,13.8271,13.7885,13.8117,93259.0
2015-12-15 14:10:00,17.89,17.91,17.87,17.9,97487.0,13.8117,13.8271,13.7963,13.8194,97487.0
2015-12-15 14:15:00,17.9,17.91,17.89,17.89,42314.0,13.8194,13.8271,13.8117,13.8117,42314.0
2015-12-15 14:20:00,17.89,17.94,17.89,17.89,109787.0,13.8117,13.8503,13.8117,13.8117,109787.0
2015-12-15 14:25:00,17.89,17.9,17.88,17.89,52128.0,13.8117,13.8194,13.804,13.8117,52128.0
2015-12-15 14:30:00,17.88,17.9,17.86,17.86,95145.0,13.804,13.8194,13.7885,13.7885,95145.0
2015-12-15 14:35:00,17.86,17.87,17.84,17.84,59118.0,13.7885,13.7963,13.7731,13.7731,59118.0
2015-12-15 14:40:00,17.84,17.86,17.84,17.86,52865.0,13.7731,13.7885,13.7731,13.7885,52865.0
2015-12-15 14:45:00,17.86,17.87,17.84,17.85,83714.0,13.7885,13.7963,13.7731,13.7808,83714.0
2015-12-15 14:50:00,17.85,17.85,17.84,17.85,44124.0,13.7808,13.7808,13.7731,13.7808,44124.0
2015-12-15 14:55:00,17.85,17.85,17.81,17.82,88854.0,13.7808,13.7808,13.7499,13.7576,88854.0
2015-12-15 15:00:00,17.83,17.85,17.82,17.82,98870.0,13.7654,13.7808,13.7576,13.7576,98870.0
2015-12-15 15:05:00,17.82,17.84,17.81,17.83,106944.0,13.7576,13.7731,13.7499,13.7654,106944.0
2015-12-15 15:10:00,17.83,17.83,17.8,17.82,125432.0,13.7654,13.7654,13.7422,13.7576,125432.0
2015-12-15 15:15:00,17.82,17.84,17.81,17.84,147551.0,13.7576,13.7731,13.7499,13.7731,147551.0
2015-12-15 15:20:00,17.84,17.86,17.83,17.85,200834.0,13.7731,13.7885,13.7654,13.7808,200834.0
2015-12-15 15:25:00,17.85,17.86,17.81,17.82,125310.0,13.7808,13.7885,13.7499,13.7576,125310.0
2015-12-15 15:30:00,17.82,17.83,17.78,17.81,316134.0,13.7576,13.7654,13.7268,13.7499,316134.0
2015-12-15 15:35:00,17.81,17.82,17.77,17.82,181583.0,13.7499,13.7576,13.719,13.7576,181583.0
2015-12-15 15:40:00,17.81,17.82,17.8,17.81,314595.0,13.7499,13.7576,13.7422,13.7499,314595.0
2015-12-15 15:45:00,17.81,17.82,17.79,17.79,366980.0,13.7499,13.7576,13.7345,13.7345,366980.0
2015-12-15 15:50:00,17.79,17.85,17.79,17.85,610684.0,13.7345,13.7808,13.7345,13.7808,610684.0
2015-12-15 15:55:00,17.85,17.87,17.84,17.87,836560.0,13.7808,13.7963,13.7731,13.7963,836560.0
2015-12-16 09:30:00,17.98,18.22,17.94,18.21,608966.0,13.8812,14.0665,13.8503,14.0587,608966.0
2015-12-16 09:35:00,18.21,18.29,18.19,18.24,354073.0,14.0587,14.1205,14.0433,14.0819,354073.0
2015-12-16 09:40:00,18.25,18.31,18.24,18.28,434222.0,14.0896,14.1359,14.0819,14.1128,434222.0
2015-12-16 09:45:00,18.28,18.35,18.27,18.32,224892.0,14.1128,14.1668,14.1051,14.1437,224892.0
2015-12-16 09:50:00,18.32,18.38,18.32,18.33,167080.0,14.1437,14.19,14.1437,14.1514,167080.0
2015-12-16 09:55:00,18.33,18.37,18.24,18.25,212953.0,14.1514,14.1823,14.0819,14.0896,212953.0
2015-12-16 10:00:00,18.26,18.33,18.25,18.32,95878.0,14.0973,14.1514,14.0896,14.1437,95878.0
2015-12-16 10:05:00,18.32,18.43,18.31,18.41,804575.0,14.1437,14.2286,14.1359,14.2131,804575.0
2015-12-16 10:10:00,18.41,18.5,18.4,18.44,380709.0,14.2131,14.2826,14.2054,14.2363,380709.0
2015-12-16 10:15:00,18.44,18.5,18.39,18.5,226374.0,14.2363,14.2826,14.1977,14.2826,226374.0
2015-12-16 10:20:00,18.5,18.5,18.44,18.45,215468.0,14.2826,14.2826,14.2363,14.244,215468.0
2015-12-16 10:25:00,18.45,18.51,18.44,18.49,202196.0,14.244,14.2904,14.2363,14.2749,202196.0
2015-12-16 10:30:00,18.48,18.49,18.43,18.48,247464.0,14.2672,14.2749,14.2286,14.2672,247464.0
2015-12-16 10:35:00,18.47,18.49,18.4,18.49,189354.0,14.2595,14.2749,14.2054,14.2749,189354.0
2015-12-16 10:40:00,18.48,18.49,18.46,18.49,212344.0,14.2672,14.2749,14.2518,14.2749,212344.0
2015-12-16 10:45:00,18.48,18.52,18.46,18.52,287419.0,14.2672,14.2981,14.2518,14.2981,287419.0
2015-12-16 10:50:00,18.51,18.53,18.46,18.46,136513.0,14.2904,14.3058,14.2518,14.2518,136513.0
2015-12-16 10:55:00,18.46,18.46,18.42,18.42,107848.0,14.2518,14.2518,14.2209,14.2209,107848.0
2015-12-16 11:00:00,18.43,18.43,18.38,18.4,203001.0,14.2286,14.2286,14.19,14.2054,203001.0
2015-12-16 11:05:00,18.4,18.43,18.38,18.43,379567.0,14.2054,14.2286,14.19,14.2286,379567.0
2015-12-16 11:10:00,18.42,18.47,18.42,18.47,115592.0,14.2209,14.2595,14.2209,14.2595,115592.0
2015-12-16 11:15:00,18.47,18.53,18.47,18.53,403525.0,14.2595,14.3058,14.2595,14.3058,403525.0
2015-12-16 11:20:00,18.52,18.53,18.46,18.48,78564.0,14.2981,14.3058,14.2518,14.2672,78564.0
2015-12-16 11:25:00,18.48,18.5,18.44,18.45,69282.0,14.2672,14.2826,14.2363,14.244,69282.0
2015-12-16 11:30:00,18.45,18.48,18.41,18.41,119202.0,14.244,14.2672,14.2131,14.2131,119202.0
2015-12-16 11:35:00,18.41,18.45,18.4,18.42,156477.0,14.2131,14.244,14.2054,14.2209,156477.0
2015-12-16 11:40:00,18.42,18.42,18.4,18.41,52354.0,14.2209,14.2209,14.2054,14.2131,52354.0
2015-12-16 11:45:00,18.4,18.44,18.4,18.44,82925.0,14.2054,14.2363,14.2054,14.2363,82925.0
2015-12-16 11:50:00,18.44,18.45,18.42,18.44,102230.0,14.2363,14.244,14.2209,14.2363,102230.0
2015-12-16 11:55:00,18.44,18.47,18.43,18.46,102731.0,14.2363,14.2595,14.2286,14.2518,102731.0
2015-12-16 12:00:00,18.45,18.46,18.43,18.46,72861.0,14.244,14.2518,14.2286,14.2518,72861.0
2015-12-16 12:05:00,18.46,18.46,18.43,18.45,59532.0,14.2518,14.2518,14.2286,14.244,59532.0
2015-12-16 12:10:00,18.45,18.46,18.43,18.43,45446.0,14.244,14.2518,14.2286,14.2286,45446.0
2015-12-16 12:15:00,18.43,18.45,18.42,18.42,76118.0,14.2286,14.244,14.2209,14.2209,76118.0
2015-12-16 12:20:00,18.42,18.44,18.41,18.43,57666.0,14.2209,14.2363,14.2131,14.2286,57666.0
2015-12-16 12:25:00,18.43,18.44,18.42,18.43,49391.0,14.2286,14.2363,14.2209,14.2286,49391.0
2015-12-16 12:30:00,18.43,18.43,18.42,18.42,16208.0,14.2286,14.2286,14.2209,14.2209,16208.0
2015-12-16 12:35:00,18.42,18.44,18.42,18.42,66078.0,14.2209,14.2363,14.2209,14.2209,66078.0
2015-12-16 12:40:00,18.43,18.44,18.42,18.44,66424.0,14.2286,14.2363,14.2209,14.2363,66424.0
2015-12-16 12:45:00,18.44,18.45,18.43,18.44,57132.0,14.2363,14.244,14.2286,14.2363,57132.0
2015-12-16 12:50:00,18.43,18.45,18.41,18.42,102137.0,14.2286,14.244,14.2131,14.2209,102137.0
2015-12-16 12:55:00,18.42,18.43,18.42,18.43,98945.0,14.2209,14.2286,14.2209,14.2286,98945.0
2015-12-16 13:00:00,18.42,18.44,18.4,18.42,207728.0,14.2209,14.2363,14.2054,14.2209,207728.0
2015-12-16 13:05:00,18.43,18.45,18.42,18.44,77558.0,14.2286,14.244,14.2209,14.2363,77558.0
2015-12-16 13:10:00,18.45,18.48,18.44,18.44,213596.0,14.244,14.2672,14.2363,14.2363,213596.0
2015-12-16 13:15:00,18.44,18.45,18.42,18.43,313158.0,14.2363,14.244,14.2209,14.2286,313158.0
2015-12-16 13:20:00,18.44,18.44,18.43,18.44,63691.0,14.2363,14.2363,14.2286,14.2363,63691.0
2015-12-16 13:25:00,18.44,18.46,18.43,18.45,146649.0,14.2363,14.2518,14.2286,14.244,146649.0
2015-12-16 13:30:00,18.46,18.46,18.44,18.45,130193.0,14.2518,14.2518,14.2363,14.244,130193.0
2015-12-16 13:35:00,18.45,18.46,18.37,18.41,294150.0,14.244,14.2518,14.1823,14.2131,294150.0
2015-12-16 13:40:00,18.4,18.45,18.4,18.44,107008.0,14.2054,14.244,14.2054,14.2363,107008.0
2015-12-16 13:45:00,18.44,18.48,18.42,18.48,146352.0,14.2363,14.2672,14.2209,14.2672,146352.0
2015-12-16 13:50:00,18.48,18.49,18.43,18.45,262263.0,14.2672,14.2749,14.2286,14.244,262263.0
2015-12-16 13:55:00,18.44,18.49,18.43,18.48,189533.0,14.2363,14.2749,14.2286,14.2672,189533.0
2015-12-16 14:00:00,18.47,18.58,18.33,18.5,326840.0,14.2595,14.3444,14.1514,14.2826,326840.0
2015-12-16 14:05:00,18.5,18.52,18.43,18.44,309655.0,14.2826,14.2981,14.2286,14.2363,309655.0
2015-12-16 14:10:00,18.44,18.45,18.38,18.42,257133.0,14.2363,14.244,14.19,14.2209,257133.0
2015-12-16 14:15:00,18.42,18.49,18.4,18.45,277131.0,14.2209,14.2749,14.2054,14.244,277131.0
2015-12-16 14:20:00,18.45,18.49,18.43,18.48,130793.0,14.244,14.2749,14.2286,14.2672,130793.0
2015-12-16 14:25:00,18.47,18.49,18.42,18.44,94858.0,14.2595,14.2749,14.2209,14.2363,94858.0
2015-12-16 14:30:00,18.44,18.46,18.4,18.41,255024.0,14.2363,14.2518,14.2054,14.2131,255024.0
2015-12-16 14:35:00,18.41,18.45,18.4,18.41,145271.0,14.2131,14.244,14.2054,14.2131,145271.0
2015-12-16 14:40:00,18.41,18.45,18.4,18.43,157045.0,14.2131,14.244,14.2054,14.2286,157045.0
2015-12-16 14:45:00,18.43,18.45,18.41,18.45,143782.0,14.2286,14.244,14.2131,14.244,143782.0
2015-12-16 14:50:00,18.44,18.49,18.43,18.48,117721.0,14.2363,14.2749,14.2286,14.2672,117721.0
2015-12-16 14:55:00,18.47,18.54,18.47,18.53,161965.0,14.2595,14.3135,14.2595,14.3058,161965.0
2015-12-16 15:00:00,18.53,18.54,18.5,18.51,181322.0,14.3058,14.3135,14.2826,14.2904,181322.0
2015-12-16 15:05:00,18.51,18.52,18.48,18.48,146604.0,14.2904,14.2981,14.2672,14.2672,146604.0
2015-12-16 15:10:00,18.48,18.52,18.48,18.49,123344.0,14.2672,14.2981,14.2672,14.2749,123344.0
2015-12-16 15:15:00,18.49,18.52,18.48,18.51,171408.0,14.2749,14.2981,14.2672,14.2904,171408.0
2015-12-16 15:20:00,18.51,18.55,18.5,18.54,150993.0,14.2904,14.3212,14.2826,14.3135,150993.0
2015-12-16 15:25:00,18.54,18.59,18.53,18.57,278723.0,14.3135,14.3521,14.3058,14.3367,278723.0
2015-12-16 15:30:00,18.58,18.59,18.54,18.55,585242.0,14.3444,14.3521,14.3135,14.3212,585242.0
2015-12-16 15:35:00,18.55,18.55,18.52,18.54,470684.0,14.3212,14.3212,14.2981,14.3135,470684.0
2015-12-16 15:40:00,18.55,18.56,18.54,18.55,210676.0,14.3212,14.329,14.3135,14.3212,210676.0
2015-12-16 15:45:00,18.55,18.56,18.53,18.55,318494.0,14.3212,14.329,14.3058,14.3212,318494.0
2015-12-16 15:50:00,18.55,18.55,18.53,18.53,229080.0,14.3212,14.3212,14.3058,14.3058,229080.0
2015-12-16 15:55:00,18.53,18.55,18.51,18.52,1575434.0,14.3058,14.3212,14.2904,14.2981,1575434.0
2015-12-17 09:30:00,18.18,18.33,18.12,18.3,553506.0,14.0356,14.1514,13.9893,14.1282,553506.0
2015-12-17 09:35:00,18.3,18.3,18.2,18.21,163159.0,14.1282,14.1282,14.051,14.0587,163159.0
2015-12-17 09:40:00,18.21,18.24,18.18,18.2,473223.0,14.0587,14.0819,14.0356,14.051,473223.0
2015-12-17 09:45:00,18.2,18.26,18.2,18.25,315076.0,14.051,14.0973,14.051,14.0896,315076.0
2015-12-17 09:50:00,18.25,18.29,18.24,18.28,180395.0,14.0896,14.1205,14.0819,14.1128,180395.0
2015-12-17 09:55:00,18.29,18.31,18.27,18.28,143444.0,14.1205,14.1359,14.1051,14.1128,143444.0
2015-12-17 10:00:00,18.28,18.28,18.24,18.25,205878.0,14.1128,14.1128,14.0819,14.0896,205878.0
2015-12-17 10:05:00,18.26,18.27,18.21,18.21,168174.0,14.0973,14.1051,14.0587,14.0587,168174.0
2015-12-17 10:10:00,18.21,18.22,18.18,18.21,99279.0,14.0587,14.0665,14.0356,14.0587,99279.0
2015-12-17 10:15:00,18.21,18.22,18.16,18.18,237306.0,14.0587,14.0665,14.0201,14.0356,237306.0
2015-12-17 10:20:00,18.18,18.2,18.16,18.18,138191.0,14.0356,14.051,14.0201,14.0356,138191.0
2015-12-17 10:25:00,18.18,18.2,18.17,18.17,75823.0,14.0356,14.051,14.0279,14.0279,75823.0
2015-12-17 10:30:00,18.18,18.2,18.17,18.18,70318.0,14.0356,14.051,14.0279,14.0356,70318.0
2015-12-17 10:35:00,18.18,18.2,18.16,18.2,131710.0,14.0356,14.051,14.0201,14.051,131710.0
2015-12-17 10:40:00,18.2,18.2,18.17,18.17,55963.0,14.051,14.051,14.0279,14.0279,55963.0
2015-12-17 10:45:00,18.17,18.21,18.15,18.15,380338.0,14.0279,14.0587,14.0124,14.0124,380338.0
2015-12-17 10:50:00,18.16,18.16,18.09,18.11,99694.0,14.0201,14.0201,13.9661,13.9815,99694.0
2015-12-17 10:55:00,18.12,18.16,18.1,18.15,126182.0,13.9893,14.0201,13.9738,14.0124,126182.0
2015-12-17 11:00:00,18.16,18.18,18.15,18.18,139368.0,14.0201,14.0356,14.0124,14.0356,139368.0
2015-12-17 11:05:00,18.17,18.18,18.14,18.14,79475.0,14.0279,14.0356,14.0047,14.0047,79475.0
2015-12-17 11:10:00,18.15,18.18,18.14,18.18,171235.0,14.0124,14.0356,14.0047,14.0356,171235.0
2015-12-17 11:15:00,18.18,18.19,18.14,18.14,168180.0,14.0356,14.0433,14.0047,14.0047,168180.0
2015-12-17 11:20:00,18.14,18.15,18.11,18.13,80607.0,14.0047,14.0124,13.9815,13.997,80607.0
2015-12-17 11:25:00,18.11,18.13,18.09,18.11,71123.0,13.9815,13.997,13.9661,13.9815,71123.0
2015-12-17 11:30:00,18.12,18.13,18.1,18.13,116816.0,13.9893,13.997,13.9738,13.997,116816.0
2015-12-17 11:35:00,18.12,18.17,18.12,18.14,130102.0,13.9893,14.0279,13.9893,14.0047,130102.0
2015-12-17 11:40:00,18.14,18.15,18.11,18.11,51568.0,14.0047,14.0124,13.9815,13.9815,51568.0
2015-12-17 11:45:00,18.11,18.17,18.11,18.16,106750.0,13.9815,14.0279,13.9815,14.0201,106750.0
2015-12-17 11:50:00,18.16,18.17,18.14,18.15,95272.0,14.0201,14.0279,14.0047,14.0124,95272.0
2015-12-17 11:55:00,18.15,18.16,18.11,18.11,109382.0,14.0124,14.0201,13.9815,13.9815,109382.0
2015-12-17 12:00:00,18.12,18.12,18.1,18.11,179062.0,13.9893,13.9893,13.9738,13.9815,179062.0
2015-12-17 12:05:00,18.11,18.12,18.09,18.11,113495.0,13.9815,13.9893,13.9661,13.9815,113495.0
2015-12-17 12:10:00,18.1,18.11,18.08,18.11,62660.0,13.9738,13.9815,13.9584,13.9815,62660.0
2015-12-17 12:15:00,18.11,18.11,18.09,18.1,49475.0,13.9815,13.9815,13.9661,13.9738,49475.0
2015-12-17 12:20:00,18.1,18.11,18.09,18.09,66343.0,13.9738,13.9815,13.9661,13.9661,66343.0
2015-12-17 12:25:00,18.09,18.11,18.08,18.09,81496.0,13.9661,13.9815,13.9584,13.9661,81496.0
2015-12-17 12:30:00,18.1,18.1,18.08,18.09,50567.0,13.9738,13.9738,13.9584,13.9661,50567.0
2015-12-17 12:35:00,18.08,18.11,18.07,18.1,141491.0,13.9584,13.9815,13.9507,13.9738,141491.0
2015-12-17 12:40:00,18.1,18.1,18.08,18.08,94120.0,13.9738,13.9738,13.9584,13.9584,94120.0
2015-12-17 12:45:00,18.09,18.11,18.07,18.07,76788.0,13.9661,13.9815,13.9507,13.9507,76788.0
2015-12-17 12:50:00,18.07,18.1,18.07,18.09,74162.0,13.9507,13.9738,13.9507,13.9661,74162.0
2015-12-17 12:55:00,18.1,18.12,18.09,18.12,57546.0,13.9738,13.9893,13.9661,13.9893,57546.0
2015-12-17 13:00:00,18.12,18.12,18.1,18.12,53267.0,13.9893,13.9893,13.9738,13.9893,53267.0
2015-12-17 13:05:00,18.11,18.12,18.1,18.11,39990.0,13.9815,13.9893,13.9738,13.9815,39990.0
2015-12-17 13:10:00,18.12,18.13,18.11,18.12,56393.0,13.9893,13.997,13.9815,13.9893,56393.0
2015-12-17 13:15:00,18.11,18.12,18.1,18.1,35467.0,13.9815,13.9893,13.9738,13.9738,35467.0
2015-12-17 13:20:00,18.1,18.13,18.1,18.13,78166.0,13.9738,13.997,13.9738,13.997,78166.0
2015-12-17 13:25:00,18.13,18.13,18.1,18.1,79197.0,13.997,13.997,13.9738,13.9738,79197.0
2015-12-17 13:30:00,18.1,18.12,18.1,18.12,46826.0,13.9738,13.9893,13.9738,13.9893,46826.0
2015-12-17 13:35:00,18.11,18.11,18.08,18.1,70829.0,13.9815,13.9815,13.9584,13.9738,70829.0
2015-12-17 13:40:00,18.11,18.13,18.08,18.13,132718.0,13.9815,13.997,13.9584,13.997,132718.0
2015-12-17 13:45:00,18.12,18.14,18.12,18.12,47173.0,13.9893,14.0047,13.9893,13.9893,47173.0
2015-12-17 13:50:00,18.12,18.14,18.12,18.13,62466.0,13.9893,14.0047,13.9893,13.997,62466.0
2015-12-17 13:55:00,18.14,18.15,18.13,18.13,92644.0,14.0047,14.0124,13.997,13.997,92644.0
2015-12-17 14:00:00,18.14,18.15,18.13,18.14,36161.0,14.0047,14.0124,13.997,14.0047,36161.0
2015-12-17 14:05:00,18.15,18.15,18.14,18.14,23799.0,14.0124,14.0124,14.0047,14.0047,23799.0
2015-12-17 14:10:00,18.14,18.15,18.09,18.11,150202.0,14.0047,14.0124,13.9661,13.9815,150202.0
2015-12-17 14:15:00,18.11,18.12,18.1,18.1,186881.0,13.9815,13.9893,13.9738,13.9738,186881.0
2015-12-17 14:20:00,18.11,18.11,18.09,18.11,73724.0,13.9815,13.9815,13.9661,13.9815,73724.0
2015-12-17 14:25:00,18.1,18.12,18.09,18.11,75702.0,13.9738,13.9893,13.9661,13.9815,75702.0
2015-12-17 14:30:00,18.1,18.11,18.1,18.11,38079.0,13.9738,13.9815,13.9738,13.9815,38079.0
2015-12-17 14:35:00,18.1,18.11,18.07,18.07,58757.0,13.9738,13.9815,13.9507,13.9507,58757.0
2015-12-17 14:40:00,18.07,18.11,18.07,18.11,129573.0,13.9507,13.9815,13.9507,13.9815,129573.0
2015-12-17 14:45:00,18.11,18.13,18.1,18.1,169639.0,13.9815,13.997,13.9738,13.9738,169639.0
2015-12-17 14:50:00,18.11,18.12,18.1,18.12,158980.0,13.9815,13.9893,13.9738,13.9893,158980.0
2015-12-17 14:55:00,18.11,18.13,18.11,18.12,73275.0,13.9815,13.997,13.9815,13.9893,73275.0
2015-12-17 15:00:00,18.13,18.13,18.11,18.12,109518.0,13.997,13.997,13.9815,13.9893,109518.0
2015-12-17 15:05:00,18.11,18.15,18.11,18.15,142023.0,13.9815,14.0124,13.9815,14.0124,142023.0
2015-12-17 15:10:00,18.15,18.17,18.14,18.15,122197.0,14.0124,14.0279,14.0047,14.0124,122197.0
2015-12-17 15:15:00,18.16,18.17,18.15,18.16,187396.0,14.0201,14.0279,14.0124,14.0201,187396.0
2015-12-17 15:20:00,18.16,18.18,18.15,18.17,248713.0,14.0201,14.0356,14.0124,14.0279,248713.0
2015-12-17 15:25:00,18.16,18.19,18.16,18.17,245372.0,14.0201,14.0433,14.0201,14.0279,245372.0
2015-12-17 15:30:00,18.17,18.19,18.16,18.19,164736.0,14.0279,14.0433,14.0201,14.0433,164736.0
2015-12-17 15:35:00,18.19,18.2,18.16,18.16,307058.0,14.0433,14.051,14.0201,14.0201,307058.0
2015-12-17 15:40:00,18.17,18.18,18.15,18.18,339151.0,14.0279,14.0356,14.0124,14.0356,339151.0
2015-12-17 15:45:00,18.18,18.18,18.16,18.16,266054.0,14.0356,14.0356,14.0201,14.0201,266054.0
2015-12-17 15:50:00,18.16,18.17,18.15,18.16,359455.0,14.0201,14.0279,14.0124,14.0201,359455.0
2015-12-17 15:55:00,18.16,18.16,18.08,18.09,710404.0,14.0201,14.0201,13.9584,13.9661,710404.0
2015-12-18 09:30:00,17.96,18.06,17.95,18.02,760594.0,13.8657,13.9429,13.858,13.9121,760594.0
2015-12-18 09:35:00,18.02,18.1,18.01,18.09,132130.0,13.9121,13.9738,13.9043,13.9661,132130.0
2015-12-18 09:40:00,18.1,18.13,18.08,18.1,143008.0,13.9738,13.997,13.9584,13.9738,143008.0
2015-12-18 09:45:00,18.11,18.15,18.08,18.13,158499.0,13.9815,14.0124,13.9584,13.997,158499.0
2015-12-18 09:50:00,18.13,18.15,18.1,18.13,112430.0,13.997,14.0124,13.9738,13.997,112430.0
2015-12-18 09:55:00,18.13,18.15,18.1,18.11,340520.0,13.997,14.0124,13.9738,13.9815,340520.0
2015-12-18 10:00:00,18.11,18.12,18.03,18.03,85537.0,13.9815,13.9893,13.9198,13.9198,85537.0
2015-12-18 10:05:00,18.04,18.04,17.98,17.98,87508.0,13.9275,13.9275,13.8812,13.8812,87508.0
2015-12-18 10:10:00,17.98,18.0,17.93,17.98,81045.0,13.8812,13.8966,13.8426,13.8812,81045.0
2015-12-18 10:15:00,17.97,18.05,17.97,18.02,84874.0,13.8735,13.9352,13.8735,13.9121,84874.0
2015-12-18 10:20:00,18.03,18.1,18.03,18.07,97950.0,13.9198,13.9738,13.9198,13.9507,97950.0
2015-12-18 10:25:00,18.07,18.08,18.03,18.04,43473.0,13.9507,13.9584,13.9198,13.9275,43473.0
2015-12-18 10:30:00,18.03,18.05,17.98,18.03,133109.0,13.9198,13.9352,13.8812,13.9198,133109.0
2015-12-18 10:35:00,18.03,18.05,18.01,18.02,66759.0,13.9198,13.9352,13.9043,13.9121,66759.0
2015-12-18 10:40:00,18.02,18.05,18.01,18.03,87657.0,13.9121,13.9352,13.9043,13.9198,87657.0
2015-12-18 10:45:00,18.03,18.05,18.01,18.02,92085.0,13.9198,13.9352,13.9043,13.9121,92085.0
2015-12-18 10:50:00,18.03,18.05,18.02,18.05,157140.0,13.9198,13.9352,13.9121,13.9352,157140.0
2015-12-18 10:55:00,18.04,18.06,18.04,18.05,164589.0,13.9275,13.9429,13.9275,13.9352,164589.0
2015-12-18 11:00:00,18.06,18.07,18.05,18.06,289386.0,13.9429,13.9507,13.9352,13.9429,289386.0
2015-12-18 11:05:00,18.07,18.08,18.05,18.07,96449.0,13.9507,13.9584,13.9352,13.9507,96449.0
2015-12-18 11:10:00,18.07,18.09,18.06,18.08,50277.0,13.9507,13.9661,13.9429,13.9584,50277.0
2015-12-18 11:15:00,18.08,18.09,18.04,18.07,73469.0,13.9584,13.9661,13.9275,13.9507,73469.0
2015-12-18 11:20:00,18.07,18.07,18.02,18.04,87273.0,13.9507,13.9507,13.9121,13.9275,87273.0
2015-12-18 11:25:00,18.05,18.07,18.02,18.05,95042.0,13.9352,13.9507,13.9121,13.9352,95042.0
2015-12-18 11:30:00,18.04,18.04,18.02,18.02,59316.0,13.9275,13.9275,13.9121,13.9121,59316.0
2015-12-18 11:35:00,18.03,18.05,18.02,18.05,68262.0,13.9198,13.9352,13.9121,13.9352,68262.0
2015-12-18 11:40:00,18.05,18.06,18.01,18.02,65756.0,13.9352,13.9429,13.9043,13.9121,65756.0
2015-12-18 11:45:00,18.02,18.02,17.97,17.98,58789.0,13.9121,13.9121,13.8735,13.8812,58789.0
2015-12-18 11:50:00,17.99,18.0,17.97,17.98,56040.0,13.8889,13.8966,13.8735,13.8812,56040.0
2015-12-18 11:55:00,17.98,17.99,17.97,17.99,92434.0,13.8812,13.8889,13.8735,13.8889,92434.0
2015-12-18 12:00:00,17.99,18.0,17.97,17.99,135098.0,13.8889,13.8966,13.8735,13.8889,135098.0
2015-12-18 12:05:00,17.98,18.02,17.97,17.99,73052.0,13.8812,13.9121,13.8735,13.8889,73052.0
2015-12-18 12:10:00,17.99,18.02,17.99,18.0,54922.0,13.8889,13.9121,13.8889,13.8966,54922.0
2015-12-18 12:15:00,18.0,18.02,17.96,17.98,132098.0,13.8966,13.9121,13.8657,13.8812,132098.0
2015-12-18 12:20:00,17.97,17.99,17.96,17.98,60152.0,13.8735,13.8889,13.8657,13.8812,60152.0
2015-12-18 12:25:00,17.97,17.98,17.96,17.97,34114.0,13.8735,13.8812,13.8657,13.8735,34114.0
2015-12-18 12:30:00,17.97,17.97,17.93,17.94,81730.0,13.8735,13.8735,13.8426,13.8503,81730.0
2015-12-18 12:35:00,17.94,17.95,17.91,17.91,49357.0,13.8503,13.858,13.8271,13.8271,49357.0
2015-12-18 12:40:00,17.91,17.93,17.91,17.93,58258.0,13.8271,13.8426,13.8271,13.8426,58258.0
2015-12-18 12:45:00,17.92,17.93,17.9,17.9,71676.0,13.8349,13.8426,13.8194,13.8194,71676.0
2015-12-18 12:50:00,17.91,17.91,17.89,17.89,42249.0,13.8271,13.8271,13.8117,13.8117,42249.0
2015-12-18 12:55:00,17.9,17.93,17.89,17.92,78448.0,13.8194,13.8426,13.8117,13.8349,78448.0
2015-12-18 13:00:00,17.91,17.94,17.9,17.93,114728.0,13.8271,13.8503,13.8194,13.8426,114728.0
2015-12-18 13:05:00,17.94,17.98,17.93,17.97,83389.0,13.8503,13.8812,13.8426,13.8735,83389.0
2015-12-18 13:10:00,17.97,17.98,17.96,17.97,83250.0,13.8735,13.8812,13.8657,13.8735,83250.0
2015-12-18 13:15:00,17.98,17.98,17.95,17.96,68709.0,13.8812,13.8812,13.858,13.8657,68709.0
2015-12-18 13:20:00,17.96,17.97,17.94,17.96,87061.0,13.8657,13.8735,13.8503,13.8657,87061.0
2015-12-18 13:25:00,17.95,17.97,17.95,17.96,80900.0,13.858,13.8735,13.858,13.8657,80900.0
2015-12-18 13:30:00,17.96,17.97,17.95,17.96,84517.0,13.8657,13.8735,13.858,13.8657,84517.0
2015-12-18 13:35:00,17.96,17.97,17.94,17.96,94555.0,13.8657,13.8735,13.8503,13.8657,94555.0
2015-12-18 13:40:00,17.95,17.98,17.95,17.95,59005.0,13.858,13.8812,13.858,13.858,59005.0
2015-12-18 13:45:00,17.96,17.96,17.94,17.95,81136.0,13.8657,13.8657,13.8503,13.858,81136.0
2015-12-18 13:50:00,17.96,17.98,17.95,17.96,82522.0,13.8657,13.8812,13.858,13.8657,82522.0
2015-12-18 13:55:00,17.96,17.97,17.95,17.96,68274.0,13.8657,13.8735,13.858,13.8657,68274.0
2015-12-18 14:00:00,17.96,17.99,17.95,17.96,77898.0,13.8657,13.8889,13.858,13.8657,77898.0
2015-12-18 14:05:00,17.96,18.0,17.96,18.0,40379.0,13.8657,13.8966,13.8657,13.8966,40379.0
2015-12-18 14:10:00,18.0,18.01,17.98,17.98,49747.0,13.8966,13.9043,13.8812,13.8812,49747.0
2015-12-18 14:15:00,17.99,17.99,17.95,17.97,69521.0,13.8889,13.8889,13.858,13.8735,69521.0
2015-12-18 14:20:00,17.97,18.0,17.97,18.0,54693.0,13.8735,13.8966,13.8735,13.8966,54693.0
2015-12-18 14:25:00,18.0,18.01,17.99,17.99,39278.0,13.8966,13.9043,13.8889,13.8889,39278.0
2015-12-18 14:30:00,18.0,18.0,17.98,17.99,66336.0,13.8966,13.8966,13.8812,13.8889,66336.0
2015-12-18 14:35:00,17.99,18.01,17.98,17.98,65483.0,13.8889,13.9043,13.8812,13.8812,65483.0
2015-12-18 14:40:00,17.98,17.99,17.95,17.96,111447.0,13.8812,13.8889,13.858,13.8657,111447.0
2015-12-18 14:45:00,17.96,17.97,17.95,17.96,48818.0,13.8657,13.8735,13.858,13.8657,48818.0
2015-12-18 14:50:00,17.96,17.97,17.95,17.96,108141.0,13.8657,13.8735,13.858,13.8657,108141.0
2015-12-18 14:55:00,17.96,17.99,17.95,17.98,83153.0,13.8657,13.8889,13.858,13.8812,83153.0
2015-12-18 15:00:00,17.97,17.99,17.95,17.95,89017.0,13.8735,13.8889,13.858,13.858,89017.0
2015-12-18 15:05:00,17.95,17.98,17.95,17.98,90448.0,13.858,13.8812,13.858,13.8812,90448.0
2015-12-18 15:10:00,17.98,17.99,17.95,17.96,151105.0,13.8812,13.8889,13.858,13.8657,151105.0
2015-12-18 15:15:00,17.96,17.97,17.94,17.96,260585.0,13.8657,13.8735,13.8503,13.8657,260585.0
2015-12-18 15:20:00,17.96,17.98,17.95,17.98,197189.0,13.8657,13.8812,13.858,13.8812,197189.0
2015-12-18 15:25:00,17.98,18.0,17.97,17.98,133756.0,13.8812,13.8966,13.8735,13.8812,133756.0
2015-12-18 15:30:00,17.96,18.0,17.96,18.0,121140.0,13.8657,13.8966,13.8657,13.8966,121140.0
2015-12-18 15:35:00,18.0,18.0,17.97,17.97,191808.0,13.8966,13.8966,13.8735,13.8735,191808.0
2015-12-18 15:40:00,17.97,17.99,17.96,17.98,294496.0,13.8735,13.8889,13.8657,13.8812,294496.0
2015-12-18 15:45:00,17.99,18.03,17.98,17.98,685454.0,13.8889,13.9198,13.8812,13.8812,685454.0
2015-12-18 15:50:00,17.98,17.99,17.98,17.99,320380.0,13.8812,13.8889,13.8812,13.8889,320380.0
2015-12-18 15:55:00,17.99,18.0,17.98,18.0,2358961.0,13.8889,13.8966,13.8812,13.8966,2358961.0
2015-12-21 09:30:00,18.06,18.17,18.06,18.13,316920.0,13.9429,14.0279,13.9429,13.997,316920.0
2015-12-21 09:35:00,18.12,18.18,18.08,18.08,275843.0,13.9893,14.0356,13.9584,13.9584,275843.0
2015-12-21 09:40:00,18.09,18.1,18.05,18.1,256693.0,13.9661,13.9738,13.9352,13.9738,256693.0
2015-12-21 09:45:00,18.1,18.11,18.07,18.09,242795.0,13.9738,13.9815,13.9507,13.9661,242795.0
2015-12-21 09:50:00,18.09,18.1,18.05,18.07,140782.0,13.9661,13.9738,13.9352,13.9507,140782.0
2015-12-21 09:55:00,18.07,18.08,18.05,18.07,115020.0,13.9507,13.9584,13.9352,13.9507,115020.0
2015-12-21 10:00:00,18.07,18.11,18.07,18.1,109887.0,13.9507,13.9815,13.9507,13.9738,109887.0
2015-12-21 10:05:00,18.09,18.1,18.07,18.09,238275.0,13.9661,13.9738,13.9507,13.9661,238275.0
2015-12-21 10:10:00,18.08,18.1,18.07,18.09,145331.0,13.9584,13.9738,13.9507,13.9661,145331.0
2015-12-21 10:15:00,18.09,18.14,18.09,18.14,160546.0,13.9661,14.0047,13.9661,14.0047,160546.0
2015-12-21 10:20:00,18.14,18.16,18.07,18.09,208778.0,14.0047,14.0201,13.9507,13.9661,208778.0
2015-12-21 10:25:00,18.1,18.11,18.05,18.05,66411.0,13.9738,13.9815,13.9352,13.9352,66411.0
2015-12-21 10:30:00,18.05,18.11,18.05,18.11,83481.0,13.9352,13.9815,13.9352,13.9815,83481.0
2015-12-21 10:35:00,18.11,18.13,18.1,18.12,140081.0,13.9815,13.997,13.9738,13.9893,140081.0
2015-12-21 10:40:00,18.12,18.14,18.11,18.12,126789.0,13.9893,14.0047,13.9815,13.9893,126789.0
2015-12-21 10:45:00,18.12,18.13,18.06,18.06,76624.0,13.9893,13.997,13.9429,13.9429,76624.0
2015-12-21 10:50:00,18.06,18.09,18.05,18.05,79198.0,13.9429,13.9661,13.9352,13.9352,79198.0
2015-12-21 10:55:00,18.05,18.08,18.04,18.07,80013.0,13.9352,13.9584,13.9275,13.9507,80013.0
2015-12-21 11:00:00,18.07,18.11,18.06,18.11,131613.0,13.9507,13.9815,13.9429,13.9815,131613.0
2015-12-21 11:05:00,18.1,18.11,18.09,18.09,74827.0,13.9738,13.9815,13.9661,13.9661,74827.0
2015-12-21 11:10:00,18.1,18.1,18.05,18.05,75841.0,13.9738,13.9738,13.9352,13.9352,75841.0
2015-12-21 11:15:00,18.04,18.06,18.04,18.05,92281.0,13.9275,13.9429,13.9275,13.9352,92281.0
2015-12-21 11:20:00,18.05,18.06,18.04,18.05,46477.0,13.9352,13.9429,13.9275,13.9352,46477.0
2015-12-21 11:25:00,18.04,18.06,18.01,18.05,123923.0,13.9275,13.9429,13.9043,13.9352,123923.0
2015-12-21 11:30:00,18.05,18.06,18.03,18.04,85677.0,13.9352,13.9429,13.9198,13.9275,85677.0
2015-12-21 11:35:00,18.04,18.06,18.03,18.05,96795.0,13.9275,13.9429,13.9198,13.9352,96795.0
2015-12-21 11:40:00,18.05,18.06,18.03,18.05,53355.0,13.9352,13.9429,13.9198,13.9352,53355.0
2015-12-21 11:45:00,18.05,18.06,18.01,18.02,154498.0,13.9352,13.9429,13.9043,13.9121,154498.0
2015-12-21 11:50:00,18.02,18.04,18.01,18.01,59906.0,13.9121,13.9275,13.9043,13.9043,59906.0
2015-12-21 11:55:00,18.02,18.06,18.01,18.05,55189.0,13.9121,13.9429,13.9043,13.9352,55189.0
2015-12-21 12:00:00,18.04,18.05,18.01,18.03,44351.0,13.9275,13.9352,13.9043,13.9198,44351.0
2015-12-21 12:05:00,18.02,18.05,18.02,18.05,61726.0,13.9121,13.9352,13.9121,13.9352,61726.0
2015-12-21 12:10:00,18.05,18.05,18.03,18.04,28585.0,13.9352,13.9352,13.9198,13.9275,28585.0
2015-12-21 12:15:00,18.04,18.04,18.01,18.03,70379.0,13.9275,13.9275,13.9043,13.9198,70379.0
2015-12-21 12:20:00,18.03,18.05,18.02,18.04,42450.0,13.9198,13.9352,13.9121,13.9275,42450.0
2015-12-21 12:25:00,18.05,18.05,18.02,18.02,62764.0,13.9352,13.9352,13.9121,13.9121,62764.0
2015-12-21 12:30:00,18.03,18.05,18.02,18.05,31347.0,13.9198,13.9352,13.9121,13.9352,31347.0
2015-12-21 12:35:00,18.05,18.07,18.04,18.05,115100.0,13.9352,13.9507,13.9275,13.9352,115100.0
2015-12-21 12:40:00,18.04,18.06,18.04,18.04,59439.0,13.9275,13.9429,13.9275,13.9275,59439.0
2015-12-21 12:45:00,18.05,18.06,18.04,18.04,61280.0,13.9352,13.9429,13.9275,13.9275,61280.0
2015-12-21 12:50:00,18.05,18.07,18.04,18.06,98505.0,13.9352,13.9507,13.9275,13.9429,98505.0
2015-12-21 12:55:00,18.05,18.07,18.04,18.05,76135.0,13.9352,13.9507,13.9275,13.9352,76135.0
2015-12-21 13:00:00,18.04,18.07,18.04,18.06,58024.0,13.9275,13.9507,13.9275,13.9429,58024.0
2015-12-21 13:05:00,18.06,18.06,18.03,18.03,91433.0,13.9429,13.9429,13.9198,13.9198,91433.0
2015-12-21 13:10:00,18.03,18.06,18.03,18.05,99447.0,13.9198,13.9429,13.9198,13.9352,99447.0
2015-12-21 13:15:00,18.05,18.06,18.04,18.05,88612.0,13.9352,13.9429,13.9275,13.9352,88612.0
2015-12-21 13:20:00,18.05,18.05,18.01,18.01,57106.0,13.9352,13.9352,13.9043,13.9043,57106.0
2015-12-21 13:25:00,18.02,18.04,18.01,18.01,37442.0,13.9121,13.9275,13.9043,13.9043,37442.0
2015-12-21 13:30:00,18.01,18.04,18.01,18.04,130721.0,13.9043,13.9275,13.9043,13.9275,130721.0
2015-12-21 13:35:00,18.04,18.05,18.02,18.04,107353.0,13.9275,13.9352,13.9121,13.9275,107353.0
2015-12-21 13:40:00,18.04,18.04,18.02,18.02,44136.0,13.9275,13.9275,13.9121,13.9121,44136.0
2015-12-21 13:45:00,18.03,18.03,18.02,18.03,37895.0,13.9198,13.9198,13.9121,13.9198,37895.0
2015-12-21 13:50:00,18.03,18.04,18.02,18.03,60785.0,13.9198,13.9275,13.9121,13.9198,60785.0
2015-12-21 13:55:00,18.02,18.03,18.02,18.03,31823.0,13.9121,13.9198,13.9121,13.9198,31823.0
2015-12-21 14:00:00,18.03,18.04,18.02,18.03,76085.0,13.9198,13.9275,13.9121,13.9198,76085.0
2015-12-21 14:05:00,18.03,18.04,18.03,18.03,63131.0,13.9198,13.9275,13.9198,13.9198,63131.0
2015-12-21 14:10:00,18.03,18.04,18.0,18.02,111927.0,13.9198,13.9275,13.8966,13.9121,111927.0
2015-12-21 14:15:00,18.02,18.03,18.01,18.02,146183.0,13.9121,13.9198,13.9043,13.9121,146183.0
2015-12-21 14:20:00,18.02,18.04,18.02,18.02,210683.0,13.9121,13.9275,13.9121,13.9121,210683.0
2015-12-21 14:25:00,18.02,18.03,17.99,17.99,52238.0,13.9121,13.9198,13.8889,13.8889,52238.0
2015-12-21 14:30:00,17.99,18.0,17.96,17.97,96600.0,13.8889,13.8966,13.8657,13.8735,96600.0
2015-12-21 14:35:00,17.96,17.99,17.96,17.98,48357.0,13.8657,13.8889,13.8657,13.8812,48357.0
2015-12-21 14:40:00,17.98,17.98,17.95,17.96,62852.0,13.8812,13.8812,13.858,13.8657,62852.0
2015-12-21 14:45:00,17.95,17.97,17.95,17.96,88414.0,13.858,13.8735,13.858,13.8657,88414.0
2015-12-21 14:50:00,17.96,17.97,17.95,17.95,58891.0,13.8657,13.8735,13.858,13.858,58891.0
2015-12-21 14:55:00,17.96,17.96,17.95,17.96,62746.0,13.8657,13.8657,13.858,13.8657,62746.0
2015-12-21 15:00:00,17.96,17.98,17.95,17.98,75779.0,13.8657,13.8812,13.858,13.8812,75779.0
2015-12-21 15:05:00,17.98,17.98,17.95,17.96,111427.0,13.8812,13.8812,13.858,13.8657,111427.0
2015-12-21 15:10:00,17.95,17.96,17.95,17.95,98424.0,13.858,13.8657,13.858,13.858,98424.0
2015-12-21 15:15:00,17.96,17.96,17.93,17.93,247061.0,13.8657,13.8657,13.8426,13.8426,247061.0
2015-12-21 15:20:00,17.94,17.94,17.92,17.93,137569.0,13.8503,13.8503,13.8349,13.8426,137569.0
2015-12-21 15:25:00,17.93,17.98,17.93,17.98,220109.0,13.8426,13.8812,13.8426,13.8812,220109.0
2015-12-21 15:30:00,17.98,18.01,17.97,18.0,266162.0,13.8812,13.9043,13.8735,13.8966,266162.0
2015-12-21 15:35:00,18.0,18.0,17.99,17.99,158669.0,13.8966,13.8966,13.8889,13.8889,158669.0
2015-12-21 15:40:00,17.99,18.0,17.98,17.98,198086.0,13.8889,13.8966,13.8812,13.8812,198086.0
2015-12-21 15:45:00,17.99,18.0,17.98,17.99,338959.0,13.8889,13.8966,13.8812,13.8889,338959.0
2015-12-21 15:50:00,17.99,18.01,17.99,18.0,414083.0,13.8889,13.9043,13.8889,13.8966,414083.0
2015-12-21 15:55:00,18.0,18.03,17.99,18.03,889346.0,13.8966,13.9198,13.8889,13.9198,889346.0
2015-12-22 09:30:00,18.06,18.16,18.05,18.14,147353.0,13.9429,14.0201,13.9352,14.0047,147353.0
2015-12-22 09:35:00,18.15,18.16,18.05,18.07,94548.0,14.0124,14.0201,13.9352,13.9507,94548.0
2015-12-22 09:40:00,18.08,18.13,18.07,18.11,119770.0,13.9584,13.997,13.9507,13.9815,119770.0
2015-12-22 09:45:00,18.11,18.11,18.04,18.09,72557.0,13.9815,13.9815,13.9275,13.9661,72557.0
2015-12-22 09:50:00,18.09,18.12,18.07,18.11,79627.0,13.9661,13.9893,13.9507,13.9815,79627.0
2015-12-22 09:55:00,18.12,18.12,18.07,18.07,71078.0,13.9893,13.9893,13.9507,13.9507,71078.0
2015-12-22 10:00:00,18.07,18.11,18.04,18.08,84808.0,13.9507,13.9815,13.9275,13.9584,84808.0
2015-12-22 10:05:00,18.08,18.09,18.05,18.08,120631.0,13.9584,13.9661,13.9352,13.9584,120631.0
2015-12-22 10:10:00,18.08,18.09,18.06,18.06,50520.0,13.9584,13.9661,13.9429,13.9429,50520.0
2015-12-22 10:15:00,18.06,18.06,18.02,18.04,41398.0,13.9429,13.9429,13.9121,13.9275,41398.0
2015-12-22 10:20:00,18.05,18.09,18.04,18.09,89906.0,13.9352,13.9661,13.9275,13.9661,89906.0
2015-12-22 10:25:00,18.09,18.14,18.08,18.12,87250.0,13.9661,14.0047,13.9584,13.9893,87250.0
2015-12-22 10:30:00,18.12,18.17,18.11,18.14,85526.0,13.9893,14.0279,13.9815,14.0047,85526.0
2015-12-22 10:35:00,18.14,18.17,18.13,18.16,113760.0,14.0047,14.0279,13.997,14.0201,113760.0
2015-12-22 10:40:00,18.16,18.18,18.15,18.18,68353.0,14.0201,14.0356,14.0124,14.0356,68353.0
2015-12-22 10:45:00,18.18,18.18,18.17,18.18,45477.0,14.0356,14.0356,14.0279,14.0356,45477.0
2015-12-22 10:50:00,18.18,18.19,18.16,18.17,78998.0,14.0356,14.0433,14.0201,14.0279,78998.0
2015-12-22 10:55:00,18.18,18.18,18.13,18.14,74063.0,14.0356,14.0356,13.997,14.0047,74063.0
2015-12-22 11:00:00,18.15,18.16,18.12,18.16,183295.0,14.0124,14.0201,13.9893,14.0201,183295.0
2015-12-22 11:05:00,18.15,18.17,18.13,18.16,64133.0,14.0124,14.0279,13.997,14.0201,64133.0
2015-12-22 11:10:00,18.16,18.19,18.13,18.18,114327.0,14.0201,14.0433,13.997,14.0356,114327.0
2015-12-22 11:15:00,18.19,18.19,18.14,18.17,88129.0,14.0433,14.0433,14.0047,14.0279,88129.0
2015-12-22 11:20:00,18.17,18.2,18.17,18.19,51224.0,14.0279,14.051,14.0279,14.0433,51224.0
2015-12-22 11:25:00,18.19,18.2,18.18,18.2,26146.0,14.0433,14.051,14.0356,14.051,26146.0
2015-12-22 11:30:00,18.2,18.22,18.19,18.21,87945.0,14.051,14.0665,14.0433,14.0587,87945.0
2015-12-22 11:35:00,18.21,18.25,18.2,18.22,88709.0,14.0587,14.0896,14.051,14.0665,88709.0
2015-12-22 11:40:00,18.21,18.24,18.21,18.22,29769.0,14.0587,14.0819,14.0587,14.0665,29769.0
2015-12-22 11:45:00,18.23,18.24,18.22,18.23,36196.0,14.0742,14.0819,14.0665,14.0742,36196.0
2015-12-22 11:50:00,18.23,18.24,18.2,18.21,38085.0,14.0742,14.0819,14.051,14.0587,38085.0
2015-12-22 11:55:00,18.21,18.22,18.18,18.2,75110.0,14.0587,14.0665,14.0356,14.051,75110.0
2015-12-22 12:00:00,18.2,18.21,18.17,18.19,53697.0,14.051,14.0587,14.0279,14.0433,53697.0
2015-12-22 12:05:00,18.18,18.21,18.17,18.2,82351.0,14.0356,14.0587,14.0279,14.051,82351.0
2015-12-22 12:10:00,18.2,18.21,18.18,18.19,142438.0,14.051,14.0587,14.0356,14.0433,142438.0
2015-12-22 12:15:00,18.18,18.21,18.18,18.2,40128.0,14.0356,14.0587,14.0356,14.051,40128.0
2015-12-22 12:20:00,18.2,18.23,18.2,18.21,83127.0,14.051,14.0742,14.051,14.0587,83127.0
2015-12-22 12:25:00,18.21,18.21,18.19,18.19,43760.0,14.0587,14.0587,14.0433,14.0433,43760.0
2015-12-22 12:30:00,18.19,18.2,18.19,18.19,47848.0,14.0433,14.051,14.0433,14.0433,47848.0
2015-12-22 12:35:00,18.19,18.2,18.18,18.18,80301.0,14.0433,14.051,14.0356,14.0356,80301.0
2015-12-22 12:40:00,18.19,18.19,18.18,18.18,40366.0,14.0433,14.0433,14.0356,14.0356,40366.0
2015-12-22 12:45:00,18.19,18.19,18.14,18.14,160184.0,14.0433,14.0433,14.0047,14.0047,160184.0
2015-12-22 12:50:00,18.14,18.16,18.14,18.14,48765.0,14.0047,14.0201,14.0047,14.0047,48765.0
2015-12-22 12:55:00,18.15,18.17,18.13,18.16,96519.0,14.0124,14.0279,13.997,14.0201,96519.0
2015-12-22 13:00:00,18.17,18.18,18.16,18.17,65048.0,14.0279,14.0356,14.0201,14.0279,65048.0
2015-12-22 13:05:00,18.17,18.18,18.16,18.17,61831.0,14.0279,14.0356,14.0201,14.0279,61831.0
2015-12-22 13:10:00,18.18,18.19,18.17,18.17,62980.0,14.0356,14.0433,14.0279,14.0279,62980.0
2015-12-22 13:15:00,18.17,18.19,18.17,18.19,89583.0,14.0279,14.0433,14.0279,14.0433,89583.0
2015-12-22 13:20:00,18.19,18.2,18.18,18.18,63208.0,14.0433,14.051,14.0356,14.0356,63208.0
2015-12-22 13:25:00,18.18,18.21,18.18,18.2,68414.0,14.0356,14.0587,14.0356,14.051,68414.0
2015-12-22 13:30:00,18.2,18.2,18.18,18.19,30619.0,14.051,14.051,14.0356,14.0433,30619.0
2015-12-22 13:35:00,18.19,18.2,18.18,18.19,48206.0,14.0433,14.051,14.0356,14.0433,48206.0
2015-12-22 13:40:00,18.19,18.2,18.18,18.19,39717.0,14.0433,14.051,14.0356,14.0433,39717.0
2015-12-22 13:45:00,18.19,18.21,18.18,18.2,88038.0,14.0433,14.0587,14.0356,14.051,88038.0
2015-12-22 13:50:00,18.2,18.21,18.19,18.2,39462.0,14.051,14.0587,14.0433,14.051,39462.0
2015-12-22 13:55:00,18.21,18.21,18.2,18.2,16854.0,14.0587,14.0587,14.051,14.051,16854.0
2015-12-22 14:00:00,18.2,18.21,18.18,18.18,47167.0,14.051,14.0587,14.0356,14.0356,47167.0
2015-12-22 14:05:00,18.18,18.21,18.18,18.2,46294.0,14.0356,14.0587,14.0356,14.051,46294.0
2015-12-22 14:10:00,18.2,18.21,18.19,18.21,23521.0,14.051,14.0587,14.0433,14.0587,23521.0
2015-12-22 14:15:00,18.2,18.22,18.2,18.2,61344.0,14.051,14.0665,14.051,14.051,61344.0
2015-12-22 14:20:00,18.21,18.22,18.2,18.2,76420.0,14.0587,14.0665,14.051,14.051,76420.0
2015-12-22 14:25:00,18.21,18.21,18.19,18.2,32343.0,14.0587,14.0587,14.0433,14.051,32343.0
2015-12-22 14:30:00,18.19,18.22,18.19,18.2,72787.0,14.0433,14.0665,14.0433,14.051,72787.0
2015-12-22 14:35:00,18.19,18.2,18.17,18.18,99734.0,14.0433,14.051,14.0279,14.0356,99734.0
2015-12-22 14:40:00,18.19,18.19,18.16,18.17,105517.0,14.0433,14.0433,14.0201,14.0279,105517.0
2015-12-22 14:45:00,18.16,18.19,18.16,18.18,72258.0,14.0201,14.0433,14.0201,14.0356,72258.0
2015-12-22 14:50:00,18.18,18.19,18.16,18.17,77045.0,14.0356,14.0433,14.0201,14.0279,77045.0
2015-12-22 14:55:00,18.16,18.18,18.16,18.16,48656.0,14.0201,14.0356,14.0201,14.0201,48656.0
2015-12-22 15:00:00,18.16,18.18,18.16,18.17,34169.0,14.0201,14.0356,14.0201,14.0279,34169.0
2015-12-22 15:05:00,18.17,18.19,18.17,18.19,95185.0,14.0279,14.0433,14.0279,14.0433,95185.0
2015-12-22 15:10:00,18.19,18.2,18.18,18.19,138505.0,14.0433,14.051,14.0356,14.0433,138505.0
2015-12-22 15:15:00,18.19,18.2,18.18,18.18,65215.0,14.0433,14.051,14.0356,14.0356,65215.0
2015-12-22 15:20:00,18.18,18.19,18.17,18.18,673317.0,14.0356,14.0433,14.0279,14.0356,673317.0
2015-12-22 15:25:00,18.18,18.18,18.17,18.17,47696.0,14.0356,14.0356,14.0279,14.0279,47696.0
2015-12-22 15:30:00,18.18,18.19,18.17,18.18,118673.0,14.0356,14.0433,14.0279,14.0356,118673.0
2015-12-22 15:35:00,18.19,18.19,18.16,18.18,208264.0,14.0433,14.0433,14.0201,14.0356,208264.0
2015-12-22 15:40:00,18.18,18.19,18.15,18.16,279191.0,14.0356,14.0433,14.0124,14.0201,279191.0
2015-12-22 15:45:00,18.16,18.17,18.14,18.16,303740.0,14.0201,14.0279,14.0047,14.0201,303740.0
2015-12-22 15:50:00,18.17,18.17,18.16,18.16,241808.0,14.0279,14.0279,14.0201,14.0201,241808.0
2015-12-22 15:55:00,18.16,18.17,18.15,18.17,509368.0,14.0201,14.0279,14.0124,14.0279,509368.0
2015-12-23 09:30:00,18.25,18.39,18.24,18.39,173774.0,14.0896,14.1977,14.0819,14.1977,173774.0
2015-12-23 09:35:00,18.38,18.45,18.38,18.4,681394.0,14.19,14.244,14.19,14.2054,681394.0
2015-12-23 09:40:00,18.39,18.42,18.33,18.35,139621.0,14.1977,14.2209,14.1514,14.1668,139621.0
2015-12-23 09:45:00,18.35,18.48,18.34,18.46,160238.0,14.1668,14.2672,14.1591,14.2518,160238.0
2015-12-23 09:50:00,18.46,18.47,18.41,18.41,99120.0,14.2518,14.2595,14.2131,14.2131,99120.0
2015-12-23 09:55:00,18.41,18.44,18.4,18.42,87835.0,14.2131,14.2363,14.2054,14.2209,87835.0
2015-12-23 10:00:00,18.42,18.44,18.4,18.4,81470.0,14.2209,14.2363,14.2054,14.2054,81470.0
2015-12-23 10:05:00,18.4,18.44,18.38,18.39,386499.0,14.2054,14.2363,14.19,14.1977,386499.0
2015-12-23 10:10:00,18.4,18.4,18.38,18.39,60273.0,14.2054,14.2054,14.19,14.1977,60273.0
2015-12-23 10:15:00,18.39,18.45,18.39,18.44,82680.0,14.1977,14.244,14.1977,14.2363,82680.0
2015-12-23 10:20:00,18.44,18.49,18.43,18.49,69179.0,14.2363,14.2749,14.2286,14.2749,69179.0
2015-12-23 10:25:00,18.48,18.5,18.48,18.49,63515.0,14.2672,14.2826,14.2672,14.2749,63515.0
2015-12-23 10:30:00,18.49,18.51,18.46,18.48,220312.0,14.2749,14.2904,14.2518,14.2672,220312.0
2015-12-23 10:35:00,18.47,18.49,18.45,18.46,78292.0,14.2595,14.2749,14.244,14.2518,78292.0
2015-12-23 10:40:00,18.45,18.47,18.44,18.46,67207.0,14.244,14.2595,14.2363,14.2518,67207.0
2015-12-23 10:45:00,18.47,18.47,18.46,18.46,44024.0,14.2595,14.2595,14.2518,14.2518,44024.0
2015-12-23 10:50:00,18.46,18.48,18.44,18.46,175412.0,14.2518,14.2672,14.2363,14.2518,175412.0
2015-12-23 10:55:00,18.46,18.47,18.45,18.45,55002.0,14.2518,14.2595,14.244,14.244,55002.0
2015-12-23 11:00:00,18.45,18.49,18.45,18.45,88542.0,14.244,14.2749,14.244,14.244,88542.0
2015-12-23 11:05:00,18.45,18.47,18.45,18.46,77306.0,14.244,14.2595,14.244,14.2518,77306.0
2015-12-23 11:10:00,18.45,18.46,18.43,18.43,76362.0,14.244,14.2518,14.2286,14.2286,76362.0
2015-12-23 11:15:00,18.44,18.46,18.43,18.45,113956.0,14.2363,14.2518,14.2286,14.244,113956.0
2015-12-23 11:20:00,18.45,18.48,18.44,18.48,77705.0,14.244,14.2672,14.2363,14.2672,77705.0
2015-12-23 11:25:00,18.47,18.53,18.47,18.53,62333.0,14.2595,14.3058,14.2595,14.3058,62333.0
2015-12-23 11:30:00,18.53,18.53,18.51,18.52,64796.0,14.3058,14.3058,14.2904,14.2981,64796.0
2015-12-23 11:35:00,18.51,18.52,18.49,18.52,72587.0,14.2904,14.2981,14.2749,14.2981,72587.0
2015-12-23 11:40:00,18.52,18.56,18.51,18.53,164603.0,14.2981,14.329,14.2904,14.3058,164603.0
2015-12-23 11:45:00,18.53,18.53,18.49,18.49,106819.0,14.3058,14.3058,14.2749,14.2749,106819.0
2015-12-23 11:50:00,18.49,18.5,18.46,18.47,39032.0,14.2749,14.2826,14.2518,14.2595,39032.0
2015-12-23 11:55:00,18.46,18.5,18.46,18.5,109864.0,14.2518,14.2826,14.2518,14.2826,109864.0
2015-12-23 12:00:00,18.5,18.54,18.49,18.53,113833.0,14.2826,14.3135,14.2749,14.3058,113833.0
2015-12-23 12:05:00,18.53,18.54,18.5,18.5,97644.0,14.3058,14.3135,14.2826,14.2826,97644.0
2015-12-23 12:10:00,18.5,18.51,18.49,18.49,87354.0,14.2826,14.2904,14.2749,14.2749,87354.0
2015-12-23 12:15:00,18.49,18.5,18.47,18.49,29002.0,14.2749,14.2826,14.2595,14.2749,29002.0
2015-12-23 12:20:00,18.49,18.52,18.48,18.51,95208.0,14.2749,14.2981,14.2672,14.2904,95208.0
2015-12-23 12:25:00,18.5,18.51,18.49,18.49,24588.0,14.2826,14.2904,14.2749,14.2749,24588.0
2015-12-23 12:30:00,18.49,18.5,18.48,18.49,37368.0,14.2749,14.2826,14.2672,14.2749,37368.0
2015-12-23 12:35:00,18.49,18.5,18.48,18.48,37221.0,14.2749,14.2826,14.2672,14.2672,37221.0
2015-12-23 12:40:00,18.48,18.49,18.48,18.48,12272.0,14.2672,14.2749,14.2672,14.2672,12272.0
2015-12-23 12:45:00,18.48,18.49,18.47,18.47,21710.0,14.2672,14.2749,14.2595,14.2595,21710.0
2015-12-23 12:50:00,18.47,18.48,18.46,18.46,22711.0,14.2595,14.2672,14.2518,14.2518,22711.0
2015-12-23 12:55:00,18.47,18.48,18.46,18.47,54330.0,14.2595,14.2672,14.2518,14.2595,54330.0
2015-12-23 13:00:00,18.48,18.48,18.44,18.45,36342.0,14.2672,14.2672,14.2363,14.244,36342.0
2015-12-23 13:05:00,18.44,18.45,18.43,18.43,29572.0,14.2363,14.244,14.2286,14.2286,29572.0
2015-12-23 13:10:00,18.44,18.44,18.42,18.42,22489.0,14.2363,14.2363,14.2209,14.2209,22489.0
2015-12-23 13:15:00,18.43,18.44,18.41,18.44,60812.0,14.2286,14.2363,14.2131,14.2363,60812.0
2015-12-23 13:20:00,18.43,18.46,18.43,18.44,60859.0,14.2286,14.2518,14.2286,14.2363,60859.0
2015-12-23 13:25:00,18.44,18.45,18.44,18.45,10854.0,14.2363,14.244,14.2363,14.244,10854.0
2015-12-23 13:30:00,18.44,18.46,18.44,18.44,54867.0,14.2363,14.2518,14.2363,14.2363,54867.0
2015-12-23 13:35:00,18.44,18.45,18.43,18.43,32066.0,14.2363,14.244,14.2286,14.2286,32066.0
2015-12-23 13:40:00,18.43,18.46,18.43,18.45,64665.0,14.2286,14.2518,14.2286,14.244,64665.0
2015-12-23 13:45:00,18.44,18.46,18.43,18.44,40782.0,14.2363,14.2518,14.2286,14.2363,40782.0
2015-12-23 13:50:00,18.44,18.45,18.42,18.45,70458.0,14.2363,14.244,14.2209,14.244,70458.0
2015-12-23 13:55:00,18.45,18.45,18.43,18.45,90708.0,14.244,14.244,14.2286,14.244,90708.0
2015-12-23 14:00:00,18.45,18.45,18.42,18.43,54958.0,14.244,14.244,14.2209,14.2286,54958.0
2015-12-23 14:05:00,18.43,18.45,18.42,18.44,49897.0,14.2286,14.244,14.2209,14.2363,49897.0
2015-12-23 14:10:00,18.44,18.46,18.42,18.45,65694.0,14.2363,14.2518,14.2209,14.244,65694.0
2015-12-23 14:15:00,18.46,18.49,18.44,18.48,34097.0,14.2518,14.2749,14.2363,14.2672,34097.0
2015-12-23 14:20:00,18.48,18.49,18.45,18.49,64613.0,14.2672,14.2749,14.244,14.2749,64613.0
2015-12-23 14:25:00,18.48,18.48,18.47,18.47,13216.0,14.2672,14.2672,14.2595,14.2595,13216.0
2015-12-23 14:30:00,18.48,18.48,18.47,18.47,27947.0,14.2672,14.2672,14.2595,14.2595,27947.0
2015-12-23 14:35:00,18.47,18.48,18.47,18.47,94084.0,14.2595,14.2672,14.2595,14.2595,94084.0
2015-12-23 14:40:00,18.48,18.51,18.47,18.51,123058.0,14.2672,14.2904,14.2595,14.2904,123058.0
2015-12-23 14:45:00,18.51,18.54,18.5,18.53,59831.0,14.2904,14.3135,14.2826,14.3058,59831.0
2015-12-23 14:50:00,18.53,18.54,18.49,18.49,86486.0,14.3058,14.3135,14.2749,14.2749,86486.0
2015-12-23 14:55:00,18.5,18.51,18.49,18.5,137405.0,14.2826,14.2904,14.2749,14.2826,137405.0
2015-12-23 15:00:00,18.49,18.51,18.49,18.5,175268.0,14.2749,14.2904,14.2749,14.2826,175268.0
2015-12-23 15:05:00,18.5,18.5,18.48,18.49,102781.0,14.2826,14.2826,14.2672,14.2749,102781.0
2015-12-23 15:10:00,18.48,18.51,18.48,18.51,47387.0,14.2672,14.2904,14.2672,14.2904,47387.0
2015-12-23 15:15:00,18.51,18.55,18.5,18.55,85328.0,14.2904,14.3212,14.2826,14.3212,85328.0
2015-12-23 15:20:00,18.54,18.56,18.54,18.54,138950.0,14.3135,14.329,14.3135,14.3135,138950.0
2015-12-23 15:25:00,18.55,18.55,18.54,18.55,115073.0,14.3212,14.3212,14.3135,14.3212,115073.0
2015-12-23 15:30:00,18.55,18.55,18.5,18.5,180493.0,14.3212,14.3212,14.2826,14.2826,180493.0
2015-12-23 15:35:00,18.51,18.54,18.5,18.53,168071.0,14.2904,14.3135,14.2826,14.3058,168071.0
2015-12-23 15:40:00,18.53,18.54,18.5,18.54,215537.0,14.3058,14.3135,14.2826,14.3135,215537.0
2015-12-23 15:45:00,18.54,18.54,18.53,18.54,186547.0,14.3135,14.3135,14.3058,14.3135,186547.0
2015-12-23 15:50:00,18.53,18.58,18.53,18.57,410728.0,14.3058,14.3444,14.3058,14.3367,410728.0
2015-12-23 15:55:00,18.57,18.58,18.55,18.56,1001057.0,14.3367,14.3444,14.3212,14.329,1001057.0
2015-12-24 09:30:00,18.57,18.63,18.55,18.63,58073.0,14.3367,14.383,14.3212,14.383,58073.0
2015-12-24 09:35:00,18.64,18.75,18.63,18.73,91140.0,14.3907,14.4756,14.383,14.4602,91140.0
2015-12-24 09:40:00,18.74,18.82,18.72,18.74,134111.0,14.4679,14.5297,14.4525,14.4679,134111.0
2015-12-24 09:45:00,18.74,18.74,18.6,18.62,97609.0,14.4679,14.4679,14.3598,14.3753,97609.0
2015-12-24 09:50:00,18.61,18.7,18.61,18.64,172466.0,14.3676,14.437,14.3676,14.3907,172466.0
2015-12-24 09:55:00,18.64,18.67,18.63,18.66,27411.0,14.3907,14.4139,14.383,14.4062,27411.0
2015-12-24 10:00:00,18.65,18.67,18.64,18.64,41239.0,14.3984,14.4139,14.3907,14.3907,41239.0
2015-12-24 10:05:00,18.64,18.64,18.6,18.6,45825.0,14.3907,14.3907,14.3598,14.3598,45825.0
2015-12-24 10:10:00,18.6,18.61,18.59,18.61,40944.0,14.3598,14.3676,14.3521,14.3676,40944.0
2015-12-24 10:15:00,18.6,18.64,18.6,18.63,62870.0,14.3598,14.3907,14.3598,14.383,62870.0
2015-12-24 10:20:00,18.63,18.63,18.58,18.59,31032.0,14.383,14.383,14.3444,14.3521,31032.0
2015-12-24 10:25:00,18.58,18.59,18.56,18.59,37915.0,14.3444,14.3521,14.329,14.3521,37915.0
2015-12-24 10:30:00,18.58,18.59,18.56,18.57,21556.0,14.3444,14.3521,14.329,14.3367,21556.0
2015-12-24 10:35:00,18.57,18.58,18.55,18.56,29938.0,14.3367,14.3444,14.3212,14.329,29938.0
2015-12-24 10:40:00,18.56,18.57,18.53,18.57,46424.0,14.329,14.3367,14.3058,14.3367,46424.0
2015-12-24 10:45:00,18.58,18.58,18.56,18.56,39394.0,14.3444,14.3444,14.329,14.329,39394.0
2015-12-24 10:50:00,18.57,18.57,18.54,18.55,48775.0,14.3367,14.3367,14.3135,14.3212,48775.0
2015-12-24 10:55:00,18.55,18.56,18.53,18.54,55505.0,14.3212,14.329,14.3058,14.3135,55505.0
2015-12-24 11:00:00,18.54,18.56,18.54,18.55,98744.0,14.3135,14.329,14.3135,14.3212,98744.0
2015-12-24 11:05:00,18.56,18.56,18.54,18.54,62721.0,14.329,14.329,14.3135,14.3135,62721.0
2015-12-24 11:10:00,18.54,18.55,18.53,18.55,27831.0,14.3135,14.3212,14.3058,14.3212,27831.0
2015-12-24 11:15:00,18.54,18.56,18.53,18.54,28887.0,14.3135,14.329,14.3058,14.3135,28887.0
2015-12-24 11:20:00,18.55,18.55,18.53,18.53,40695.0,14.3212,14.3212,14.3058,14.3058,40695.0
2015-12-24 11:25:00,18.53,18.56,18.52,18.56,58194.0,14.3058,14.329,14.2981,14.329,58194.0
2015-12-24 11:30:00,18.56,18.56,18.53,18.53,59590.0,14.329,14.329,14.3058,14.3058,59590.0
2015-12-24 11:35:00,18.53,18.56,18.52,18.55,34293.0,14.3058,14.329,14.2981,14.3212,34293.0
2015-12-24 11:40:00,18.54,18.56,18.53,18.54,59020.0,14.3135,14.329,14.3058,14.3135,59020.0
2015-12-24 11:45:00,18.55,18.56,18.54,18.55,29289.0,14.3212,14.329,14.3135,14.3212,29289.0
2015-12-24 11:50:00,18.55,18.56,18.54,18.55,36608.0,14.3212,14.329,14.3135,14.3212,36608.0
2015-12-24 11:55:00,18.55,18.57,18.53,18.57,34056.0,14.3212,14.3367,14.3058,14.3367,34056.0
2015-12-24 12:00:00,18.56,18.59,18.55,18.59,48790.0,14.329,14.3521,14.3212,14.3521,48790.0
2015-12-24 12:05:00,18.59,18.61,18.58,18.61,55978.0,14.3521,14.3676,14.3444,14.3676,55978.0
2015-12-24 12:10:00,18.6,18.61,18.59,18.61,31778.0,14.3598,14.3676,14.3521,14.3676,31778.0
2015-12-24 12:15:00,18.61,18.62,18.6,18.62,36426.0,14.3676,14.3753,14.3598,14.3753,36426.0
2015-12-24 12:20:00,18.62,18.63,18.6,18.61,45066.0,14.3753,14.383,14.3598,14.3676,45066.0
2015-12-24 12:25:00,18.61,18.62,18.59,18.6,71712.0,14.3676,14.3753,14.3521,14.3598,71712.0
2015-12-24 12:30:00,18.6,18.6,18.59,18.6,40454.0,14.3598,14.3598,14.3521,14.3598,40454.0
2015-12-24 12:35:00,18.6,18.62,18.59,18.6,62754.0,14.3598,14.3753,14.3521,14.3598,62754.0
2015-12-24 12:40:00,18.6,18.6,18.58,18.59,97660.0,14.3598,14.3598,14.3444,14.3521,97660.0
2015-12-24 12:45:00,18.59,18.6,18.58,18.6,80119.0,14.3521,14.3598,14.3444,14.3598,80119.0
2015-12-24 12:50:00,18.6,18.6,18.59,18.59,92986.0,14.3598,14.3598,14.3521,14.3521,92986.0
2015-12-24 12:55:00,18.59,18.6,18.54,18.56,313615.0,14.3521,14.3598,14.3135,14.329,313615.0
2015-12-28 09:30:00,18.48,18.52,18.44,18.51,126398.0,14.2672,14.2981,14.2363,14.2904,126398.0
2015-12-28 09:35:00,18.52,18.52,18.42,18.47,57417.0,14.2981,14.2981,14.2209,14.2595,57417.0
2015-12-28 09:40:00,18.48,18.5,18.47,18.5,46445.0,14.2672,14.2826,14.2595,14.2826,46445.0
2015-12-28 09:45:00,18.49,18.5,18.45,18.46,44412.0,14.2749,14.2826,14.244,14.2518,44412.0
2015-12-28 09:50:00,18.45,18.46,18.42,18.42,34425.0,14.244,14.2518,14.2209,14.2209,34425.0
2015-12-28 09:55:00,18.43,18.43,18.4,18.4,63842.0,14.2286,14.2286,14.2054,14.2054,63842.0
2015-12-28 10:00:00,18.41,18.41,18.34,18.35,51789.0,14.2131,14.2131,14.1591,14.1668,51789.0
2015-12-28 10:05:00,18.35,18.36,18.35,18.36,29247.0,14.1668,14.1745,14.1668,14.1745,29247.0
2015-12-28 10:10:00,18.36,18.37,18.34,18.34,85865.0,14.1745,14.1823,14.1591,14.1591,85865.0
2015-12-28 10:15:00,18.34,18.34,18.32,18.32,69465.0,14.1591,14.1591,14.1437,14.1437,69465.0
2015-12-28 10:20:00,18.32,18.35,18.32,18.35,82365.0,14.1437,14.1668,14.1437,14.1668,82365.0
2015-12-28 10:25:00,18.34,18.35,18.33,18.35,82397.0,14.1591,14.1668,14.1514,14.1668,82397.0
2015-12-28 10:30:00,18.34,18.35,18.3,18.32,72461.0,14.1591,14.1668,14.1282,14.1437,72461.0
2015-12-28 10:35:00,18.32,18.34,18.31,18.34,46753.0,14.1437,14.1591,14.1359,14.1591,46753.0
2015-12-28 10:40:00,18.34,18.35,18.33,18.34,36546.0,14.1591,14.1668,14.1514,14.1591,36546.0
2015-12-28 10:45:00,18.34,18.34,18.24,18.24,108288.0,14.1591,14.1591,14.0819,14.0819,108288.0
2015-12-28 10:50:00,18.25,18.3,18.24,18.3,103380.0,14.0896,14.1282,14.0819,14.1282,103380.0
2015-12-28 10:55:00,18.3,18.32,18.29,18.29,70625.0,14.1282,14.1437,14.1205,14.1205,70625.0
2015-12-28 11:00:00,18.29,18.29,18.24,18.24,65934.0,14.1205,14.1205,14.0819,14.0819,65934.0
2015-12-28 11:05:00,18.24,18.28,18.24,18.28,49794.0,14.0819,14.1128,14.0819,14.1128,49794.0
2015-12-28 11:10:00,18.27,18.28,18.21,18.23,203699.0,14.1051,14.1128,14.0587,14.0742,203699.0
2015-12-28 11:15:00,18.23,18.25,18.22,18.24,74286.0,14.0742,14.0896,14.0665,14.0819,74286.0
2015-12-28 11:20:00,18.23,18.24,18.22,18.23,42927.0,14.0742,14.0819,14.0665,14.0742,42927.0
2015-12-28 11:25:00,18.23,18.24,18.22,18.23,41265.0,14.0742,14.0819,14.0665,14.0742,41265.0
2015-12-28 11:30:00,18.23,18.24,18.21,18.21,50354.0,14.0742,14.0819,14.0587,14.0587,50354.0
2015-12-28 11:35:00,18.21,18.25,18.21,18.25,101783.0,14.0587,14.0896,14.0587,14.0896,101783.0
2015-12-28 11:40:00,18.25,18.26,18.22,18.24,73490.0,14.0896,14.0973,14.0665,14.0819,73490.0
2015-12-28 11:45:00,18.24,18.25,18.23,18.25,34937.0,14.0819,14.0896,14.0742,14.0896,34937.0
2015-12-28 11:50:00,18.25,18.26,18.23,18.24,78118.0,14.0896,14.0973,14.0742,14.0819,78118.0
2015-12-28 11:55:00,18.24,18.26,18.22,18.22,44502.0,14.0819,14.0973,14.0665,14.0665,44502.0
2015-12-28 12:00:00,18.23,18.25,18.22,18.23,51834.0,14.0742,14.0896,14.0665,14.0742,51834.0
2015-12-28 12:05:00,18.23,18.24,18.21,18.21,38144.0,14.0742,14.0819,14.0587,14.0587,38144.0
2015-12-28 12:10:00,18.22,18.22,18.2,18.21,28651.0,14.0665,14.0665,14.051,14.0587,28651.0
2015-12-28 12:15:00,18.21,18.23,18.2,18.22,32175.0,14.0587,14.0742,14.051,14.0665,32175.0
2015-12-28 12:20:00,18.21,18.22,18.18,18.18,34141.0,14.0587,14.0665,14.0356,14.0356,34141.0
2015-12-28 12:25:00,18.19,18.19,18.16,18.18,81126.0,14.0433,14.0433,14.0201,14.0356,81126.0
2015-12-28 12:30:00,18.17,18.18,18.16,18.18,31976.0,14.0279,14.0356,14.0201,14.0356,31976.0
2015-12-28 12:35:00,18.17,18.18,18.15,18.18,34890.0,14.0279,14.0356,14.0124,14.0356,34890.0
2015-12-28 12:40:00,18.18,18.18,18.14,18.16,62003.0,14.0356,14.0356,14.0047,14.0201,62003.0
2015-12-28 12:45:00,18.16,18.16,18.14,18.16,42364.0,14.0201,14.0201,14.0047,14.0201,42364.0
2015-12-28 12:50:00,18.16,18.17,18.14,18.16,45099.0,14.0201,14.0279,14.0047,14.0201,45099.0
2015-12-28 12:55:00,18.16,18.17,18.13,18.16,39504.0,14.0201,14.0279,13.997,14.0201,39504.0
2015-12-28 13:00:00,18.16,18.18,18.16,18.17,35541.0,14.0201,14.0356,14.0201,14.0279,35541.0
2015-12-28 13:05:00,18.17,18.17,18.16,18.16,18368.0,14.0279,14.0279,14.0201,14.0201,18368.0
2015-12-28 13:10:00,18.16,18.2,18.16,18.2,104173.0,14.0201,14.051,14.0201,14.051,104173.0
2015-12-28 13:15:00,18.2,18.2,18.17,18.17,81876.0,14.051,14.051,14.0279,14.0279,81876.0
2015-12-28 13:20:00,18.17,18.18,18.16,18.17,51495.0,14.0279,14.0356,14.0201,14.0279,51495.0
2015-12-28 13:25:00,18.18,18.18,18.16,18.18,61477.0,14.0356,14.0356,14.0201,14.0356,61477.0
2015-12-28 13:30:00,18.17,18.2,18.17,18.18,63683.0,14.0279,14.051,14.0279,14.0356,63683.0
2015-12-28 13:35:00,18.18,18.18,18.16,18.17,37037.0,14.0356,14.0356,14.0201,14.0279,37037.0
2015-12-28 13:40:00,18.16,18.18,18.15,18.16,33000.0,14.0201,14.0356,14.0124,14.0201,33000.0
2015-12-28 13:45:00,18.16,18.18,18.15,18.18,24356.0,14.0201,14.0356,14.0124,14.0356,24356.0
2015-12-28 13:50:00,18.17,18.19,18.14,18.14,37586.0,14.0279,14.0433,14.0047,14.0047,37586.0
2015-12-28 13:55:00,18.14,18.17,18.14,18.15,44977.0,14.0047,14.0279,14.0047,14.0124,44977.0
2015-12-28 14:00:00,18.15,18.17,18.14,18.16,23219.0,14.0124,14.0279,14.0047,14.0201,23219.0
2015-12-28 14:05:00,18.17,18.17,18.14,18.15,46660.0,14.0279,14.0279,14.0047,14.0124,46660.0
2015-12-28 14:10:00,18.14,18.16,18.1,18.1,67985.0,14.0047,14.0201,13.9738,13.9738,67985.0
2015-12-28 14:15:00,18.11,18.11,18.08,18.1,96076.0,13.9815,13.9815,13.9584,13.9738,96076.0
2015-12-28 14:20:00,18.11,18.12,18.1,18.1,62266.0,13.9815,13.9893,13.9738,13.9738,62266.0
2015-12-28 14:25:00,18.1,18.12,18.1,18.11,53471.0,13.9738,13.9893,13.9738,13.9815,53471.0
2015-12-28 14:30:00,18.1,18.12,18.09,18.11,51398.0,13.9738,13.9893,13.9661,13.9815,51398.0
2015-12-28 14:35:00,18.11,18.12,18.1,18.11,36124.0,13.9815,13.9893,13.9738,13.9815,36124.0
2015-12-28 14:40:00,18.12,18.12,18.09,18.11,93970.0,13.9893,13.9893,13.9661,13.9815,93970.0
2015-12-28 14:45:00,18.11,18.12,18.1,18.11,66693.0,13.9815,13.9893,13.9738,13.9815,66693.0
2015-12-28 14:50:00,18.11,18.12,18.1,18.12,64596.0,13.9815,13.9893,13.9738,13.9893,64596.0
2015-12-28 14:55:00,18.12,18.13,18.1,18.12,45685.0,13.9893,13.997,13.9738,13.9893,45685.0
2015-12-28 15:00:00,18.13,18.13,18.12,18.13,54140.0,13.997,13.997,13.9893,13.997,54140.0
2015-12-28 15:05:00,18.13,18.13,18.1,18.13,96037.0,13.997,13.997,13.9738,13.997,96037.0
2015-12-28 15:10:00,18.13,18.13,18.11,18.12,55497.0,13.997,13.997,13.9815,13.9893,55497.0
2015-12-28 15:15:00,18.12,18.13,18.11,18.11,41585.0,13.9893,13.997,13.9815,13.9815,41585.0
2015-12-28 15:20:00,18.11,18.14,18.11,18.14,49773.0,13.9815,14.0047,13.9815,14.0047,49773.0
2015-12-28 15:25:00,18.13,18.14,18.13,18.14,24524.0,13.997,14.0047,13.997,14.0047,24524.0
2015-12-28 15:30:00,18.14,18.15,18.12,18.15,122488.0,14.0047,14.0124,13.9893,14.0124,122488.0
2015-12-28 15:35:00,18.15,18.15,18.13,18.14,75416.0,14.0124,14.0124,13.997,14.0047,75416.0
2015-12-28 15:40:00,18.15,18.16,18.14,18.16,235157.0,14.0124,14.0201,14.0047,14.0201,235157.0
2015-12-28 15:45:00,18.16,18.18,18.15,18.18,309019.0,14.0201,14.0356,14.0124,14.0356,309019.0
2015-12-28 15:50:00,18.18,18.2,18.17,18.2,301818.0,14.0356,14.051,14.0279,14.051,301818.0
2015-12-28 15:55:00,18.2,18.21,18.19,18.2,483587.0,14.051,14.0587,14.0433,14.051,483587.0
2015-12-29 09:30:00,18.32,18.42,18.32,18.37,134167.0,14.1437,14.2209,14.1437,14.1823,134167.0
2015-12-29 09:35:00,18.37,18.38,18.34,18.34,93824.0,14.1823,14.19,14.1591,14.1591,93824.0
2015-12-29 09:40:00,18.35,18.41,18.33,18.41,123389.0,14.1668,14.2131,14.1514,14.2131,123389.0
2015-12-29 09:45:00,18.41,18.49,18.41,18.48,87834.0,14.2131,14.2749,14.2131,14.2672,87834.0
2015-12-29 09:50:00,18.48,18.48,18.41,18.41,66398.0,14.2672,14.2672,14.2131,14.2131,66398.0
2015-12-29 09:55:00,18.41,18.42,18.4,18.41,54333.0,14.2131,14.2209,14.2054,14.2131,54333.0
2015-12-29 10:00:00,18.41,18.46,18.41,18.44,81513.0,14.2131,14.2518,14.2131,14.2363,81513.0
2015-12-29 10:05:00,18.45,18.47,18.44,18.45,66425.0,14.244,14.2595,14.2363,14.244,66425.0
2015-12-29 10:10:00,18.46,18.47,18.45,18.45,55089.0,14.2518,14.2595,14.244,14.244,55089.0
2015-12-29 10:15:00,18.45,18.46,18.42,18.43,77830.0,14.244,14.2518,14.2209,14.2286,77830.0
2015-12-29 10:20:00,18.42,18.45,18.42,18.43,73207.0,14.2209,14.244,14.2209,14.2286,73207.0
2015-12-29 10:25:00,18.43,18.45,18.43,18.45,63757.0,14.2286,14.244,14.2286,14.244,63757.0
2015-12-29 10:30:00,18.45,18.45,18.41,18.41,78162.0,14.244,14.244,14.2131,14.2131,78162.0
2015-12-29 10:35:00,18.41,18.43,18.41,18.41,62318.0,14.2131,14.2286,14.2131,14.2131,62318.0
2015-12-29 10:40:00,18.41,18.44,18.41,18.44,57228.0,14.2131,14.2363,14.2131,14.2363,57228.0
2015-12-29 10:45:00,18.44,18.45,18.43,18.44,59005.0,14.2363,14.244,14.2286,14.2363,59005.0
2015-12-29 10:50:00,18.43,18.44,18.41,18.44,69197.0,14.2286,14.2363,14.2131,14.2363,69197.0
2015-12-29 10:55:00,18.43,18.44,18.42,18.42,76791.0,14.2286,14.2363,14.2209,14.2209,76791.0
2015-12-29 11:00:00,18.42,18.43,18.41,18.42,28113.0,14.2209,14.2286,14.2131,14.2209,28113.0
2015-12-29 11:05:00,18.42,18.45,18.42,18.44,47326.0,14.2209,14.244,14.2209,14.2363,47326.0
2015-12-29 11:10:00,18.45,18.45,18.43,18.44,52942.0,14.244,14.244,14.2286,14.2363,52942.0
2015-12-29 11:15:00,18.44,18.46,18.43,18.44,103002.0,14.2363,14.2518,14.2286,14.2363,103002.0
2015-12-29 11:20:00,18.44,18.45,18.44,18.45,38889.0,14.2363,14.244,14.2363,14.244,38889.0
2015-12-29 11:25:00,18.45,18.45,18.44,18.44,46593.0,14.244,14.244,14.2363,14.2363,46593.0
2015-12-29 11:30:00,18.44,18.47,18.44,18.46,97810.0,14.2363,14.2595,14.2363,14.2518,97810.0
2015-12-29 11:35:00,18.47,18.47,18.44,18.44,77596.0,14.2595,14.2595,14.2363,14.2363,77596.0
2015-12-29 11:40:00,18.45,18.45,18.42,18.42,36926.0,14.244,14.244,14.2209,14.2209,36926.0
2015-12-29 11:45:00,18.42,18.44,18.41,18.41,57348.0,14.2209,14.2363,14.2131,14.2131,57348.0
2015-12-29 11:50:00,18.41,18.42,18.41,18.42,28116.0,14.2131,14.2209,14.2131,14.2209,28116.0
2015-12-29 11:55:00,18.42,18.42,18.41,18.42,20178.0,14.2209,14.2209,14.2131,14.2209,20178.0
2015-12-29 12:00:00,18.42,18.44,18.41,18.43,50845.0,14.2209,14.2363,14.2131,14.2286,50845.0
2015-12-29 12:05:00,18.43,18.44,18.42,18.44,43761.0,14.2286,14.2363,14.2209,14.2363,43761.0
2015-12-29 12:10:00,18.44,18.45,18.43,18.44,110549.0,14.2363,14.244,14.2286,14.2363,110549.0
2015-12-29 12:15:00,18.44,18.44,18.43,18.43,49891.0,14.2363,14.2363,14.2286,14.2286,49891.0
2015-12-29 12:20:00,18.43,18.44,18.43,18.44,46400.0,14.2286,14.2363,14.2286,14.2363,46400.0
2015-12-29 12:25:00,18.44,18.44,18.43,18.43,26775.0,14.2363,14.2363,14.2286,14.2286,26775.0
2015-12-29 12:30:00,18.43,18.44,18.43,18.44,19202.0,14.2286,14.2363,14.2286,14.2363,19202.0
2015-12-29 12:35:00,18.43,18.44,18.43,18.44,30038.0,14.2286,14.2363,14.2286,14.2363,30038.0
2015-12-29 12:40:00,18.44,18.44,18.43,18.43,27089.0,14.2363,14.2363,14.2286,14.2286,27089.0
2015-12-29 12:45:00,18.43,18.44,18.43,18.43,5952.0,14.2286,14.2363,14.2286,14.2286,5952.0
2015-12-29 12:50:00,18.43,18.44,18.43,18.43,37143.0,14.2286,14.2363,14.2286,14.2286,37143.0
2015-12-29 12:55:00,18.43,18.44,18.43,18.44,48055.0,14.2286,14.2363,14.2286,14.2363,48055.0
2015-12-29 13:00:00,18.43,18.44,18.43,18.44,36912.0,14.2286,14.2363,14.2286,14.2363,36912.0
2015-12-29 13:05:00,18.43,18.44,18.43,18.43,35618.0,14.2286,14.2363,14.2286,14.2286,35618.0
2015-12-29 13:10:00,18.44,18.44,18.43,18.43,37413.0,14.2363,14.2363,14.2286,14.2286,37413.0
2015-12-29 13:15:00,18.43,18.44,18.43,18.44,50562.0,14.2286,14.2363,14.2286,14.2363,50562.0
2015-12-29 13:20:00,18.43,18.44,18.43,18.43,20892.0,14.2286,14.2363,14.2286,14.2286,20892.0
2015-12-29 13:25:00,18.43,18.45,18.43,18.43,105207.0,14.2286,14.244,14.2286,14.2286,105207.0
2015-12-29 13:30:00,18.43,18.45,18.43,18.44,79775.0,14.2286,14.244,14.2286,14.2363,79775.0
2015-12-29 13:35:00,18.45,18.45,18.44,18.45,50674.0,14.244,14.244,14.2363,14.244,50674.0
2015-12-29 13:40:00,18.44,18.45,18.44,18.45,30561.0,14.2363,14.244,14.2363,14.244,30561.0
2015-12-29 13:45:00,18.45,18.45,18.44,18.45,114382.0,14.244,14.244,14.2363,14.244,114382.0
2015-12-29 13:50:00,18.45,18.46,18.45,18.46,43639.0,14.244,14.2518,14.244,14.2518,43639.0
2015-12-29 13:55:00,18.46,18.47,18.45,18.46,103806.0,14.2518,14.2595,14.244,14.2518,103806.0
2015-12-29 14:00:00,18.46,18.46,18.44,18.46,120795.0,14.2518,14.2518,14.2363,14.2518,120795.0
2015-12-29 14:05:00,18.46,18.47,18.45,18.45,103420.0,14.2518,14.2595,14.244,14.244,103420.0
2015-12-29 14:10:00,18.46,18.47,18.45,18.46,107097.0,14.2518,14.2595,14.244,14.2518,107097.0
2015-12-29 14:15:00,18.46,18.47,18.46,18.46,35331.0,14.2518,14.2595,14.2518,14.2518,35331.0
2015-12-29 14:20:00,18.46,18.47,18.46,18.46,42867.0,14.2518,14.2595,14.2518,14.2518,42867.0
2015-12-29 14:25:00,18.46,18.5,18.46,18.5,278055.0,14.2518,14.2826,14.2518,14.2826,278055.0
2015-12-29 14:30:00,18.49,18.5,18.49,18.49,89902.0,14.2749,14.2826,14.2749,14.2749,89902.0
2015-12-29 14:35:00,18.49,18.51,18.48,18.5,194567.0,14.2749,14.2904,14.2672,14.2826,194567.0
2015-12-29 14:40:00,18.5,18.5,18.49,18.49,43264.0,14.2826,14.2826,14.2749,14.2749,43264.0
2015-12-29 14:45:00,18.49,18.51,18.49,18.5,74180.0,14.2749,14.2904,14.2749,14.2826,74180.0
2015-12-29 14:50:00,18.5,18.51,18.5,18.51,160129.0,14.2826,14.2904,14.2826,14.2904,160129.0
2015-12-29 14:55:00,18.51,18.51,18.5,18.5,47569.0,14.2904,14.2904,14.2826,14.2826,47569.0
2015-12-29 15:00:00,18.5,18.53,18.5,18.53,101052.0,14.2826,14.3058,14.2826,14.3058,101052.0
2015-12-29 15:05:00,18.53,18.55,18.52,18.55,248917.0,14.3058,14.3212,14.2981,14.3212,248917.0
2015-12-29 15:10:00,18.55,18.55,18.54,18.55,44345.0,14.3212,14.3212,14.3135,14.3212,44345.0
2015-12-29 15:15:00,18.55,18.55,18.53,18.54,83346.0,14.3212,14.3212,14.3058,14.3135,83346.0
2015-12-29 15:20:00,18.54,18.54,18.53,18.54,54386.0,14.3135,14.3135,14.3058,14.3135,54386.0
2015-12-29 15:25:00,18.53,18.55,18.53,18.55,79524.0,14.3058,14.3212,14.3058,14.3212,79524.0
2015-12-29 15:30:00,18.54,18.55,18.53,18.53,68657.0,14.3135,14.3212,14.3058,14.3058,68657.0
2015-12-29 15:35:00,18.53,18.54,18.52,18.52,77858.0,14.3058,14.3135,14.2981,14.2981,77858.0
2015-12-29 15:40:00,18.52,18.54,18.51,18.53,216895.0,14.2981,14.3135,14.2904,14.3058,216895.0
2015-12-29 15:45:00,18.53,18.54,18.52,18.53,108321.0,14.3058,14.3135,14.2981,14.3058,108321.0
2015-12-29 15:50:00,18.52,18.53,18.5,18.5,200057.0,14.2981,14.3058,14.2826,14.2826,200057.0
2015-12-29 15:55:00,18.5,18.51,18.48,18.49,659522.0,14.2826,14.2904,14.2672,14.2749,659522.0
2015-12-30 09:30:00,18.46,18.56,18.46,18.55,75350.0,14.2518,14.329,14.2518,14.3212,75350.0
2015-12-30 09:35:00,18.56,18.57,18.54,18.56,59968.0,14.329,14.3367,14.3135,14.329,59968.0
2015-12-30 09:40:00,18.56,18.57,18.55,18.57,52329.0,14.329,14.3367,14.3212,14.3367,52329.0
2015-12-30 09:45:00,18.56,18.58,18.55,18.57,51539.0,14.329,14.3444,14.3212,14.3367,51539.0
2015-12-30 09:50:00,18.57,18.57,18.56,18.57,86642.0,14.3367,14.3367,14.329,14.3367,86642.0
2015-12-30 09:55:00,18.56,18.57,18.56,18.56,31984.0,14.329,14.3367,14.329,14.329,31984.0
2015-12-30 10:00:00,18.57,18.58,18.56,18.57,60403.0,14.3367,14.3444,14.329,14.3367,60403.0
2015-12-30 10:05:00,18.57,18.58,18.56,18.56,32698.0,14.3367,14.3444,14.329,14.329,32698.0
2015-12-30 10:10:00,18.56,18.58,18.5,18.51,89671.0,14.329,14.3444,14.2826,14.2904,89671.0
2015-12-30 10:15:00,18.51,18.51,18.49,18.49,35689.0,14.2904,14.2904,14.2749,14.2749,35689.0
2015-12-30 10:20:00,18.49,18.5,18.45,18.48,38733.0,14.2749,14.2826,14.244,14.2672,38733.0
2015-12-30 10:25:00,18.47,18.51,18.47,18.49,37062.0,14.2595,14.2904,14.2595,14.2749,37062.0
2015-12-30 10:30:00,18.49,18.5,18.47,18.48,60887.0,14.2749,14.2826,14.2595,14.2672,60887.0
2015-12-30 10:35:00,18.48,18.49,18.48,18.48,34114.0,14.2672,14.2749,14.2672,14.2672,34114.0
2015-12-30 10:40:00,18.48,18.53,18.48,18.53,82989.0,14.2672,14.3058,14.2672,14.3058,82989.0
2015-12-30 10:45:00,18.54,18.54,18.52,18.53,17913.0,14.3135,14.3135,14.2981,14.3058,17913.0
2015-12-30 10:50:00,18.52,18.55,18.52,18.55,41110.0,14.2981,14.3212,14.2981,14.3212,41110.0
2015-12-30 10:55:00,18.54,18.55,18.53,18.54,37163.0,14.3135,14.3212,14.3058,14.3135,37163.0
2015-12-30 11:00:00,18.54,18.55,18.54,18.54,12309.0,14.3135,14.3212,14.3135,14.3135,12309.0
2015-12-30 11:05:00,18.54,18.56,18.54,18.55,90030.0,14.3135,14.329,14.3135,14.3212,90030.0
2015-12-30 11:10:00,18.54,18.56,18.54,18.55,68036.0,14.3135,14.329,14.3135,14.3212,68036.0
2015-12-30 11:15:00,18.55,18.55,18.53,18.53,70039.0,14.3212,14.3212,14.3058,14.3058,70039.0
2015-12-30 11:20:00,18.54,18.54,18.53,18.54,35967.0,14.3135,14.3135,14.3058,14.3135,35967.0
2015-12-30 11:25:00,18.53,18.54,18.53,18.54,48659.0,14.3058,14.3135,14.3058,14.3135,48659.0
2015-12-30 11:30:00,18.54,18.54,18.53,18.53,26519.0,14.3135,14.3135,14.3058,14.3058,26519.0
2015-12-30 11:35:00,18.53,18.54,18.53,18.53,33798.0,14.3058,14.3135,14.3058,14.3058,33798.0
2015-12-30 11:40:00,18.53,18.54,18.53,18.54,51582.0,14.3058,14.3135,14.3058,14.3135,51582.0
2015-12-30 11:45:00,18.53,18.55,18.53,18.55,104031.0,14.3058,14.3212,14.3058,14.3212,104031.0
2015-12-30 11:50:00,18.54,18.6,18.54,18.6,65502.0,14.3135,14.3598,14.3135,14.3598,65502.0
2015-12-30 11:55:00,18.59,18.6,18.58,18.59,42462.0,14.3521,14.3598,14.3444,14.3521,42462.0
2015-12-30 12:00:00,18.59,18.59,18.57,18.58,25163.0,14.3521,14.3521,14.3367,14.3444,25163.0
2015-12-30 12:05:00,18.57,18.58,18.57,18.57,53087.0,14.3367,14.3444,14.3367,14.3367,53087.0
2015-12-30 12:10:00,18.57,18.58,18.56,18.57,47195.0,14.3367,14.3444,14.329,14.3367,47195.0
2015-12-30 12:15:00,18.56,18.58,18.54,18.56,136253.0,14.329,14.3444,14.3135,14.329,136253.0
2015-12-30 12:20:00,18.55,18.56,18.55,18.56,4989.0,14.3212,14.329,14.3212,14.329,4989.0
2015-12-30 12:25:00,18.55,18.57,18.55,18.56,57639.0,14.3212,14.3367,14.3212,14.329,57639.0
2015-12-30 12:30:00,18.55,18.57,18.55,18.56,34392.0,14.3212,14.3367,14.3212,14.329,34392.0
2015-12-30 12:35:00,18.57,18.57,18.55,18.55,28995.0,14.3367,14.3367,14.3212,14.3212,28995.0
2015-12-30 12:40:00,18.55,18.57,18.55,18.56,31898.0,14.3212,14.3367,14.3212,14.329,31898.0
2015-12-30 12:45:00,18.57,18.57,18.54,18.55,53814.0,14.3367,14.3367,14.3135,14.3212,53814.0
2015-12-30 12:50:00,18.55,18.56,18.54,18.55,18540.0,14.3212,14.329,14.3135,14.3212,18540.0
2015-12-30 12:55:00,18.55,18.57,18.55,18.56,46483.0,14.3212,14.3367,14.3212,14.329,46483.0
2015-12-30 13:00:00,18.56,18.57,18.55,18.55,90573.0,14.329,14.3367,14.3212,14.3212,90573.0
2015-12-30 13:05:00,18.55,18.57,18.55,18.56,59821.0,14.3212,14.3367,14.3212,14.329,59821.0
2015-12-30 13:10:00,18.56,18.57,18.55,18.56,70080.0,14.329,14.3367,14.3212,14.329,70080.0
2015-12-30 13:15:00,18.55,18.56,18.55,18.55,42589.0,14.3212,14.329,14.3212,14.3212,42589.0
2015-12-30 13:20:00,18.55,18.56,18.53,18.53,53954.0,14.3212,14.329,14.3058,14.3058,53954.0
2015-12-30 13:25:00,18.54,18.55,18.53,18.54,39819.0,14.3135,14.3212,14.3058,14.3135,39819.0
2015-12-30 13:30:00,18.54,18.55,18.54,18.54,62441.0,14.3135,14.3212,14.3135,14.3135,62441.0
2015-12-30 13:35:00,18.55,18.55,18.54,18.54,58357.0,14.3212,14.3212,14.3135,14.3135,58357.0
2015-12-30 13:40:00,18.54,18.58,18.54,18.57,77799.0,14.3135,14.3444,14.3135,14.3367,77799.0
2015-12-30 13:45:00,18.57,18.58,18.57,18.57,12019.0,14.3367,14.3444,14.3367,14.3367,12019.0
2015-12-30 13:50:00,18.57,18.6,18.57,18.59,61061.0,14.3367,14.3598,14.3367,14.3521,61061.0
2015-12-30 13:55:00,18.59,18.6,18.59,18.6,70296.0,14.3521,14.3598,14.3521,14.3598,70296.0
2015-12-30 14:00:00,18.6,18.6,18.59,18.6,38038.0,14.3598,14.3598,14.3521,14.3598,38038.0
2015-12-30 14:05:00,18.6,18.61,18.57,18.58,139743.0,14.3598,14.3676,14.3367,14.3444,139743.0
2015-12-30 14:10:00,18.58,18.61,18.58,18.61,119727.0,14.3444,14.3676,14.3444,14.3676,119727.0
2015-12-30 14:15:00,18.61,18.61,18.6,18.61,44743.0,14.3676,14.3676,14.3598,14.3676,44743.0
2015-12-30 14:20:00,18.61,18.61,18.58,18.59,55089.0,14.3676,14.3676,14.3444,14.3521,55089.0
2015-12-30 14:25:00,18.58,18.59,18.58,18.58,13737.0,14.3444,14.3521,14.3444,14.3444,13737.0
2015-12-30 14:30:00,18.58,18.61,18.58,18.61,86420.0,14.3444,14.3676,14.3444,14.3676,86420.0
2015-12-30 14:35:00,18.61,18.61,18.57,18.57,65867.0,14.3676,14.3676,14.3367,14.3367,65867.0
2015-12-30 14:40:00,18.57,18.59,18.57,18.59,27238.0,14.3367,14.3521,14.3367,14.3521,27238.0
2015-12-30 14:45:00,18.59,18.61,18.58,18.61,38140.0,14.3521,14.3676,14.3444,14.3676,38140.0
2015-12-30 14:50:00,18.6,18.61,18.58,18.58,72156.0,14.3598,14.3676,14.3444,14.3444,72156.0
2015-12-30 14:55:00,18.58,18.6,18.58,18.59,64225.0,14.3444,14.3598,14.3444,14.3521,64225.0
2015-12-30 15:00:00,18.6,18.6,18.59,18.6,51578.0,14.3598,14.3598,14.3521,14.3598,51578.0
2015-12-30 15:05:00,18.59,18.6,18.58,18.58,141396.0,14.3521,14.3598,14.3444,14.3444,141396.0
2015-12-30 15:10:00,18.58,18.6,18.58,18.59,32534.0,14.3444,14.3598,14.3444,14.3521,32534.0
2015-12-30 15:15:00,18.59,18.62,18.59,18.62,88432.0,14.3521,14.3753,14.3521,14.3753,88432.0
2015-12-30 15:20:00,18.62,18.64,18.62,18.64,63874.0,14.3753,14.3907,14.3753,14.3907,63874.0
2015-12-30 15:25:00,18.63,18.65,18.63,18.63,78036.0,14.383,14.3984,14.383,14.383,78036.0
2015-12-30 15:30:00,18.63,18.63,18.52,18.55,257255.0,14.383,14.383,14.2981,14.3212,257255.0
2015-12-30 15:35:00,18.55,18.55,18.5,18.55,101497.0,14.3212,14.3212,14.2826,14.3212,101497.0
2015-12-30 15:40:00,18.55,18.56,18.52,18.52,144068.0,14.3212,14.329,14.2981,14.2981,144068.0
2015-12-30 15:45:00,18.52,18.53,18.51,18.51,86817.0,14.2981,14.3058,14.2904,14.2904,86817.0
2015-12-30 15:50:00,18.52,18.52,18.49,18.51,371746.0,14.2981,14.2981,14.2749,14.2904,371746.0
2015-12-30 15:55:00,18.51,18.51,18.48,18.49,354565.0,14.2904,14.2904,14.2672,14.2749,354565.0
2015-12-31 09:30:00,18.35,18.36,18.26,18.34,139869.0,14.1668,14.1745,14.0973,14.1591,139869.0
2015-12-31 09:35:00,18.34,18.42,18.31,18.41,132974.0,14.1591,14.2209,14.1359,14.2131,132974.0
2015-12-31 09:40:00,18.41,18.47,18.4,18.45,192246.0,14.2131,14.2595,14.2054,14.244,192246.0
2015-12-31 09:45:00,18.45,18.47,18.45,18.46,79124.0,14.244,14.2595,14.244,14.2518,79124.0
2015-12-31 09:50:00,18.46,18.47,18.43,18.45,65693.0,14.2518,14.2595,14.2286,14.244,65693.0
2015-12-31 09:55:00,18.45,18.47,18.41,18.42,126225.0,14.244,14.2595,14.2131,14.2209,126225.0
2015-12-31 10:00:00,18.42,18.42,18.38,18.39,48346.0,14.2209,14.2209,14.19,14.1977,48346.0
2015-12-31 10:05:00,18.39,18.39,18.36,18.38,37157.0,14.1977,14.1977,14.1745,14.19,37157.0
2015-12-31 10:10:00,18.38,18.42,18.37,18.4,69634.0,14.19,14.2209,14.1823,14.2054,69634.0
2015-12-31 10:15:00,18.39,18.41,18.39,18.41,110181.0,14.1977,14.2131,14.1977,14.2131,110181.0
2015-12-31 10:20:00,18.41,18.42,18.4,18.41,138508.0,14.2131,14.2209,14.2054,14.2131,138508.0
2015-12-31 10:25:00,18.41,18.41,18.37,18.38,54323.0,14.2131,14.2131,14.1823,14.19,54323.0
2015-12-31 10:30:00,18.38,18.38,18.34,18.37,37944.0,14.19,14.19,14.1591,14.1823,37944.0
2015-12-31 10:35:00,18.37,18.38,18.34,18.36,83144.0,14.1823,14.19,14.1591,14.1745,83144.0
2015-12-31 10:40:00,18.36,18.36,18.34,18.34,43569.0,14.1745,14.1745,14.1591,14.1591,43569.0
2015-12-31 10:45:00,18.35,18.35,18.31,18.31,63933.0,14.1668,14.1668,14.1359,14.1359,63933.0
2015-12-31 10:50:00,18.31,18.33,18.28,18.29,56445.0,14.1359,14.1514,14.1128,14.1205,56445.0
2015-12-31 10:55:00,18.29,18.34,18.28,18.34,67223.0,14.1205,14.1591,14.1128,14.1591,67223.0
2015-12-31 11:00:00,18.34,18.36,18.32,18.34,154647.0,14.1591,14.1745,14.1437,14.1591,154647.0
2015-12-31 11:05:00,18.34,18.35,18.32,18.35,34818.0,14.1591,14.1668,14.1437,14.1668,34818.0
2015-12-31 11:10:00,18.35,18.4,18.34,18.39,114384.0,14.1668,14.2054,14.1591,14.1977,114384.0
2015-12-31 11:15:00,18.39,18.4,18.37,18.38,58457.0,14.1977,14.2054,14.1823,14.19,58457.0
2015-12-31 11:20:00,18.38,18.39,18.37,18.38,73677.0,14.19,14.1977,14.1823,14.19,73677.0
2015-12-31 11:25:00,18.38,18.4,18.37,18.38,107442.0,14.19,14.2054,14.1823,14.19,107442.0
2015-12-31 11:30:00,18.37,18.4,18.36,18.4,81980.0,14.1823,14.2054,14.1745,14.2054,81980.0
2015-12-31 11:35:00,18.4,18.41,18.4,18.4,32432.0,14.2054,14.2131,14.2054,14.2054,32432.0
2015-12-31 11:40:00,18.4,18.42,18.4,18.41,44419.0,14.2054,14.2209,14.2054,14.2131,44419.0
2015-12-31 11:45:00,18.41,18.45,18.41,18.44,83452.0,14.2131,14.244,14.2131,14.2363,83452.0
2015-12-31 11:50:00,18.44,18.44,18.43,18.43,20668.0,14.2363,14.2363,14.2286,14.2286,20668.0
2015-12-31 11:55:00,18.43,18.45,18.43,18.45,86187.0,14.2286,14.244,14.2286,14.244,86187.0
2015-12-31 12:00:00,18.45,18.45,18.41,18.41,47153.0,14.244,14.244,14.2131,14.2131,47153.0
2015-12-31 12:05:00,18.41,18.45,18.41,18.45,85425.0,14.2131,14.244,14.2131,14.244,85425.0
2015-12-31 12:10:00,18.44,18.45,18.43,18.43,20015.0,14.2363,14.244,14.2286,14.2286,20015.0
2015-12-31 12:15:00,18.43,18.44,18.4,18.42,95799.0,14.2286,14.2363,14.2054,14.2209,95799.0
2015-12-31 12:20:00,18.41,18.42,18.41,18.41,25972.0,14.2131,14.2209,14.2131,14.2131,25972.0
2015-12-31 12:25:00,18.41,18.43,18.4,18.43,47763.0,14.2131,14.2286,14.2054,14.2286,47763.0
2015-12-31 12:30:00,18.43,18.43,18.41,18.43,95617.0,14.2286,14.2286,14.2131,14.2286,95617.0
2015-12-31 12:35:00,18.43,18.5,18.42,18.5,193902.0,14.2286,14.2826,14.2209,14.2826,193902.0
2015-12-31 12:40:00,18.5,18.51,18.49,18.5,89892.0,14.2826,14.2904,14.2749,14.2826,89892.0
2015-12-31 12:45:00,18.51,18.52,18.5,18.51,21019.0,14.2904,14.2981,14.2826,14.2904,21019.0
2015-12-31 12:50:00,18.5,18.51,18.49,18.49,35826.0,14.2826,14.2904,14.2749,14.2749,35826.0
2015-12-31 12:55:00,18.48,18.49,18.44,18.45,54563.0,14.2672,14.2749,14.2363,14.244,54563.0
2015-12-31 13:00:00,18.45,18.46,18.43,18.43,36013.0,14.244,14.2518,14.2286,14.2286,36013.0
2015-12-31 13:05:00,18.43,18.44,18.41,18.41,22600.0,14.2286,14.2363,14.2131,14.2131,22600.0
2015-12-31 13:10:00,18.41,18.44,18.41,18.43,37069.0,14.2131,14.2363,14.2131,14.2286,37069.0
2015-12-31 13:15:00,18.43,18.43,18.42,18.43,27578.0,14.2286,14.2286,14.2209,14.2286,27578.0
2015-12-31 13:20:00,18.42,18.44,18.4,18.41,94401.0,14.2209,14.2363,14.2054,14.2131,94401.0
2015-12-31 13:25:00,18.42,18.42,18.4,18.41,18307.0,14.2209,14.2209,14.2054,14.2131,18307.0
2015-12-31 13:30:00,18.4,18.41,18.4,18.4,7639.0,14.2054,14.2131,14.2054,14.2054,7639.0
2015-12-31 13:35:00,18.4,18.41,18.4,18.4,7305.0,14.2054,14.2131,14.2054,14.2054,7305.0
2015-12-31 13:40:00,18.4,18.44,18.4,18.44,90029.0,14.2054,14.2363,14.2054,14.2363,90029.0
2015-12-31 13:45:00,18.44,18.44,18.4,18.41,64846.0,14.2363,14.2363,14.2054,14.2131,64846.0
2015-12-31 13:50:00,18.4,18.43,18.4,18.43,28989.0,14.2054,14.2286,14.2054,14.2286,28989.0
2015-12-31 13:55:00,18.42,18.44,18.41,18.43,81462.0,14.2209,14.2363,14.2131,14.2286,81462.0
2015-12-31 14:00:00,18.42,18.44,18.42,18.42,40289.0,14.2209,14.2363,14.2209,14.2209,40289.0
2015-12-31 14:05:00,18.42,18.43,18.41,18.41,22155.0,14.2209,14.2286,14.2131,14.2131,22155.0
2015-12-31 14:10:00,18.41,18.43,18.4,18.42,132336.0,14.2131,14.2286,14.2054,14.2209,132336.0
2015-12-31 14:15:00,18.41,18.42,18.41,18.41,11666.0,14.2131,14.2209,14.2131,14.2131,11666.0
2015-12-31 14:20:00,18.41,18.43,18.4,18.4,71032.0,14.2131,14.2286,14.2054,14.2054,71032.0
2015-12-31 14:25:00,18.4,18.41,18.38,18.39,32117.0,14.2054,14.2131,14.19,14.1977,32117.0
2015-12-31 14:30:00,18.39,18.39,18.37,18.39,47763.0,14.1977,14.1977,14.1823,14.1977,47763.0
2015-12-31 14:35:00,18.39,18.39,18.35,18.36,58458.0,14.1977,14.1977,14.1668,14.1745,58458.0
2015-12-31 14:40:00,18.36,18.4,18.36,18.39,79357.0,14.1745,14.2054,14.1745,14.1977,79357.0
2015-12-31 14:45:00,18.39,18.4,18.39,18.39,19863.0,14.1977,14.2054,14.1977,14.1977,19863.0
2015-12-31 14:50:00,18.39,18.4,18.39,18.39,10958.0,14.1977,14.2054,14.1977,14.1977,10958.0
2015-12-31 14:55:00,18.39,18.4,18.36,18.36,91357.0,14.1977,14.2054,14.1745,14.1745,91357.0
2015-12-31 15:00:00,18.36,18.36,18.34,18.35,84180.0,14.1745,14.1745,14.1591,14.1668,84180.0
2015-12-31 15:05:00,18.34,18.36,18.34,18.36,26545.0,14.1591,14.1745,14.1591,14.1745,26545.0
2015-12-31 15:10:00,18.36,18.36,18.31,18.34,126089.0,14.1745,14.1745,14.1359,14.1591,126089.0
2015-12-31 15:15:00,18.34,18.38,18.34,18.36,56714.0,14.1591,14.19,14.1591,14.1745,56714.0
2015-12-31 15:20:00,18.36,18.37,18.34,18.34,75094.0,14.1745,14.1823,14.1591,14.1591,75094.0
2015-12-31 15:25:00,18.34,18.35,18.32,18.35,112882.0,14.1591,14.1668,14.1437,14.1668,112882.0
2015-12-31 15:30:00,18.35,18.37,18.34,18.37,108749.0,14.1668,14.1823,14.1591,14.1823,108749.0
2015-12-31 15:35:00,18.37,18.38,18.35,18.36,113953.0,14.1823,14.19,14.1668,14.1745,113953.0
2015-12-31 15:40:00,18.36,18.36,18.33,18.35,183320.0,14.1745,14.1745,14.1514,14.1668,183320.0
2015-12-31 15:45:00,18.35,18.35,18.33,18.34,293219.0,14.1668,14.1668,14.1514,14.1591,293219.0
2015-12-31 15:50:00,18.33,18.34,18.3,18.3,256917.0,14.1514,14.1591,14.1282,14.1282,256917.0
2015-12-31 15:55:00,18.3,18.31,18.26,18.28,539134.0,14.1282,14.1359,14.0973,14.1128,539134.0
2016-01-04 09:30:00,17.95,17.99,17.85,17.85,233251.0,13.858,13.8889,13.7808,13.7808,233251.0
2016-01-04 09:35:00,17.86,17.94,17.85,17.94,99540.0,13.7885,13.8503,13.7808,13.8503,99540.0
2016-01-04 09:40:00,17.94,17.96,17.89,17.9,121506.0,13.8503,13.8657,13.8117,13.8194,121506.0
2016-01-04 09:45:00,17.89,17.9,17.85,17.89,131627.0,13.8117,13.8194,13.7808,13.8117,131627.0
2016-01-04 09:50:00,17.9,17.95,17.9,17.92,137582.0,13.8194,13.858,13.8194,13.8349,137582.0
2016-01-04 09:55:00,17.92,17.93,17.85,17.85,72255.0,13.8349,13.8426,13.7808,13.7808,72255.0
2016-01-04 10:00:00,17.85,17.86,17.74,17.79,185604.0,13.7808,13.7885,13.6959,13.7345,185604.0
2016-01-04 10:05:00,17.79,17.85,17.78,17.84,77161.0,13.7345,13.7808,13.7268,13.7731,77161.0
2016-01-04 10:10:00,17.84,17.87,17.8,17.87,122057.0,13.7731,13.7963,13.7422,13.7963,122057.0
2016-01-04 10:15:00,17.87,17.91,17.86,17.89,108288.0,13.7963,13.8271,13.7885,13.8117,108288.0
2016-01-04 10:20:00,17.89,17.94,17.88,17.91,105002.0,13.8117,13.8503,13.804,13.8271,105002.0
2016-01-04 10:25:00,17.91,17.92,17.86,17.87,103893.0,13.8271,13.8349,13.7885,13.7963,103893.0
2016-01-04 10:30:00,17.86,17.88,17.85,17.87,87971.0,13.7885,13.804,13.7808,13.7963,87971.0
2016-01-04 10:35:00,17.87,17.88,17.82,17.82,174997.0,13.7963,13.804,13.7576,13.7576,174997.0
2016-01-04 10:40:00,17.82,17.87,17.8,17.87,235896.0,13.7576,13.7963,13.7422,13.7963,235896.0
2016-01-04 10:45:00,17.86,17.87,17.82,17.82,103174.0,13.7885,13.7963,13.7576,13.7576,103174.0
2016-01-04 10:50:00,17.82,17.84,17.77,17.78,114945.0,13.7576,13.7731,13.719,13.7268,114945.0
2016-01-04 10:55:00,17.78,17.82,17.77,17.81,97765.0,13.7268,13.7576,13.719,13.7499,97765.0
2016-01-04 11:00:00,17.8,17.81,17.75,17.78,98789.0,13.7422,13.7499,13.7036,13.7268,98789.0
2016-01-04 11:05:00,17.78,17.78,17.76,17.77,98534.0,13.7268,13.7268,13.7113,13.719,98534.0
2016-01-04 11:10:00,17.77,17.79,17.75,17.79,63123.0,13.719,13.7345,13.7036,13.7345,63123.0
2016-01-04 11:15:00,17.78,17.8,17.77,17.79,86355.0,13.7268,13.7422,13.719,13.7345,86355.0
2016-01-04 11:20:00,17.78,17.79,17.75,17.76,94018.0,13.7268,13.7345,13.7036,13.7113,94018.0
2016-01-04 11:25:00,17.76,17.78,17.74,17.77,79524.0,13.7113,13.7268,13.6959,13.719,79524.0
2016-01-04 11:30:00,17.77,17.8,17.77,17.78,183770.0,13.719,13.7422,13.719,13.7268,183770.0
2016-01-04 11:35:00,17.78,17.79,17.77,17.78,91959.0,13.7268,13.7345,13.719,13.7268,91959.0
2016-01-04 11:40:00,17.78,17.81,17.77,17.79,104746.0,13.7268,13.7499,13.719,13.7345,104746.0
2016-01-04 11:45:00,17.79,17.81,17.77,17.8,122244.0,13.7345,13.7499,13.719,13.7422,122244.0
2016-01-04 11:50:00,17.8,17.81,17.79,17.8,41146.0,13.7422,13.7499,13.7345,13.7422,41146.0
2016-01-04 11:55:00,17.8,17.81,17.78,17.79,100576.0,13.7422,13.7499,13.7268,13.7345,100576.0
2016-01-04 12:00:00,17.79,17.81,17.78,17.8,64633.0,13.7345,13.7499,13.7268,13.7422,64633.0
2016-01-04 12:05:00,17.81,17.82,17.79,17.81,105395.0,13.7499,13.7576,13.7345,13.7499,105395.0
2016-01-04 12:10:00,17.82,17.83,17.78,17.78,101054.0,13.7576,13.7654,13.7268,13.7268,101054.0
2016-01-04 12:15:00,17.79,17.79,17.78,17.78,15975.0,13.7345,13.7345,13.7268,13.7268,15975.0
2016-01-04 12:20:00,17.79,17.79,17.77,17.79,77589.0,13.7345,13.7345,13.719,13.7345,77589.0
2016-01-04 12:25:00,17.79,17.82,17.78,17.8,180771.0,13.7345,13.7576,13.7268,13.7422,180771.0
2016-01-04 12:30:00,17.8,17.81,17.77,17.8,39143.0,13.7422,13.7499,13.719,13.7422,39143.0
2016-01-04 12:35:00,17.79,17.83,17.79,17.83,54615.0,13.7345,13.7654,13.7345,13.7654,54615.0
2016-01-04 12:40:00,17.83,17.86,17.82,17.84,130696.0,13.7654,13.7885,13.7576,13.7731,130696.0
2016-01-04 12:45:00,17.83,17.84,17.81,17.82,49595.0,13.7654,13.7731,13.7499,13.7576,49595.0
2016-01-04 12:50:00,17.82,17.83,17.81,17.82,82448.0,13.7576,13.7654,13.7499,13.7576,82448.0
2016-01-04 12:55:00,17.82,17.83,17.8,17.8,73361.0,13.7576,13.7654,13.7422,13.7422,73361.0
2016-01-04 13:00:00,17.8,17.83,17.8,17.82,37312.0,13.7422,13.7654,13.7422,13.7576,37312.0
2016-01-04 13:05:00,17.82,17.83,17.8,17.83,63570.0,13.7576,13.7654,13.7422,13.7654,63570.0
2016-01-04 13:10:00,17.83,17.85,17.82,17.83,53677.0,13.7654,13.7808,13.7576,13.7654,53677.0
2016-01-04 13:15:00,17.83,17.85,17.82,17.84,151399.0,13.7654,13.7808,13.7576,13.7731,151399.0
2016-01-04 13:20:00,17.84,17.88,17.83,17.85,93397.0,13.7731,13.804,13.7654,13.7808,93397.0
2016-01-04 13:25:00,17.85,17.88,17.83,17.88,52014.0,13.7808,13.804,13.7654,13.804,52014.0
2016-01-04 13:30:00,17.88,17.9,17.86,17.86,85763.0,13.804,13.8194,13.7885,13.7885,85763.0
2016-01-04 13:35:00,17.87,17.88,17.85,17.87,95239.0,13.7963,13.804,13.7808,13.7963,95239.0
2016-01-04 13:40:00,17.86,17.88,17.85,17.86,60031.0,13.7885,13.804,13.7808,13.7885,60031.0
2016-01-04 13:45:00,17.86,17.87,17.85,17.86,33423.0,13.7885,13.7963,13.7808,13.7885,33423.0
2016-01-04 13:50:00,17.85,17.86,17.84,17.84,95963.0,13.7808,13.7885,13.7731,13.7731,95963.0
2016-01-04 13:55:00,17.85,17.86,17.83,17.85,73720.0,13.7808,13.7885,13.7654,13.7808,73720.0
2016-01-04 14:00:00,17.85,17.85,17.83,17.85,90474.0,13.7808,13.7808,13.7654,13.7808,90474.0
2016-01-04 14:05:00,17.85,17.85,17.81,17.83,70928.0,13.7808,13.7808,13.7499,13.7654,70928.0
2016-01-04 14:10:00,17.84,17.84,17.8,17.81,54675.0,13.7731,13.7731,13.7422,13.7499,54675.0
2016-01-04 14:15:00,17.82,17.86,17.81,17.86,60078.0,13.7576,13.7885,13.7499,13.7885,60078.0
2016-01-04 14:20:00,17.86,17.87,17.85,17.85,91698.0,13.7885,13.7963,13.7808,13.7808,91698.0
2016-01-04 14:25:00,17.86,17.86,17.85,17.85,36318.0,13.7885,13.7885,13.7808,13.7808,36318.0
2016-01-04 14:30:00,17.85,17.86,17.81,17.82,104862.0,13.7808,13.7885,13.7499,13.7576,104862.0
2016-01-04 14:35:00,17.82,17.83,17.82,17.82,37106.0,13.7576,13.7654,13.7576,13.7576,37106.0
2016-01-04 14:40:00,17.82,17.83,17.8,17.8,123344.0,13.7576,13.7654,13.7422,13.7422,123344.0
2016-01-04 14:45:00,17.81,17.82,17.8,17.81,106661.0,13.7499,13.7576,13.7422,13.7499,106661.0
2016-01-04 14:50:00,17.81,17.82,17.79,17.8,56672.0,13.7499,13.7576,13.7345,13.7422,56672.0
2016-01-04 14:55:00,17.8,17.82,17.79,17.82,106900.0,13.7422,13.7576,13.7345,13.7576,106900.0
2016-01-04 15:00:00,17.82,17.82,17.79,17.8,132222.0,13.7576,13.7576,13.7345,13.7422,132222.0
2016-01-04 15:05:00,17.81,17.82,17.79,17.81,134674.0,13.7499,13.7576,13.7345,13.7499,134674.0
2016-01-04 15:10:00,17.81,17.83,17.8,17.8,152385.0,13.7499,13.7654,13.7422,13.7422,152385.0
2016-01-04 15:15:00,17.8,17.81,17.8,17.8,34645.0,13.7422,13.7499,13.7422,13.7422,34645.0
2016-01-04 15:20:00,17.8,17.81,17.75,17.76,219506.0,13.7422,13.7499,13.7036,13.7113,219506.0
2016-01-04 15:25:00,17.76,17.8,17.76,17.79,155613.0,13.7113,13.7422,13.7113,13.7345,155613.0
2016-01-04 15:30:00,17.79,17.83,17.78,17.82,233703.0,13.7345,13.7654,13.7268,13.7576,233703.0
2016-01-04 15:35:00,17.82,17.83,17.8,17.8,132417.0,13.7576,13.7654,13.7422,13.7422,132417.0
2016-01-04 15:40:00,17.81,17.88,17.81,17.87,374485.0,13.7499,13.804,13.7499,13.7963,374485.0
2016-01-04 15:45:00,17.86,17.93,17.86,17.91,513785.0,13.7885,13.8426,13.7885,13.8271,513785.0
2016-01-04 15:50:00,17.91,17.92,17.9,17.91,225447.0,13.8271,13.8349,13.8194,13.8271,225447.0
2016-01-04 15:55:00,17.91,17.93,17.89,17.91,620831.0,13.8271,13.8426,13.8117,13.8271,620831.0
2016-01-05 09:30:00,17.92,18.07,17.92,18.01,172128.0,13.8349,13.9507,13.8349,13.9043,172128.0
2016-01-05 09:35:00,18.01,18.03,17.97,17.98,127825.0,13.9043,13.9198,13.8735,13.8812,127825.0
2016-01-05 09:40:00,17.98,18.05,17.95,18.04,213712.0,13.8812,13.9352,13.858,13.9275,213712.0
2016-01-05 09:45:00,18.04,18.04,18.01,18.04,91041.0,13.9275,13.9275,13.9043,13.9275,91041.0
2016-01-05 09:50:00,18.04,18.06,17.98,17.99,123600.0,13.9275,13.9429,13.8812,13.8889,123600.0
2016-01-05 09:55:00,17.99,18.01,17.97,18.0,142210.0,13.8889,13.9043,13.8735,13.8966,142210.0
2016-01-05 10:00:00,18.0,18.02,17.98,18.0,164749.0,13.8966,13.9121,13.8812,13.8966,164749.0
2016-01-05 10:05:00,17.99,18.01,17.98,17.98,101198.0,13.8889,13.9043,13.8812,13.8812,101198.0
2016-01-05 10:10:00,17.98,18.0,17.97,17.98,164382.0,13.8812,13.8966,13.8735,13.8812,164382.0
2016-01-05 10:15:00,17.98,18.01,17.96,18.0,177850.0,13.8812,13.9043,13.8657,13.8966,177850.0
2016-01-05 10:20:00,18.0,18.0,17.89,17.91,124155.0,13.8966,13.8966,13.8117,13.8271,124155.0
2016-01-05 10:25:00,17.91,17.92,17.88,17.91,95838.0,13.8271,13.8349,13.804,13.8271,95838.0
2016-01-05 10:30:00,17.91,17.92,17.86,17.88,324273.0,13.8271,13.8349,13.7885,13.804,324273.0
2016-01-05 10:35:00,17.88,17.95,17.87,17.94,84888.0,13.804,13.858,13.7963,13.8503,84888.0
2016-01-05 10:40:00,17.95,17.99,17.94,17.98,140745.0,13.858,13.8889,13.8503,13.8812,140745.0
2016-01-05 10:45:00,17.98,17.99,17.93,17.95,222069.0,13.8812,13.8889,13.8426,13.858,222069.0
2016-01-05 10:50:00,17.96,17.98,17.94,17.96,89340.0,13.8657,13.8812,13.8503,13.8657,89340.0
2016-01-05 10:55:00,17.96,17.97,17.94,17.95,92559.0,13.8657,13.8735,13.8503,13.858,92559.0
2016-01-05 11:00:00,17.95,17.99,17.94,17.96,153904.0,13.858,13.8889,13.8503,13.8657,153904.0
2016-01-05 11:05:00,17.97,17.98,17.95,17.95,52852.0,13.8735,13.8812,13.858,13.858,52852.0
2016-01-05 11:10:00,17.96,17.97,17.94,17.95,175351.0,13.8657,13.8735,13.8503,13.858,175351.0
2016-01-05 11:15:00,17.95,17.96,17.89,17.89,176792.0,13.858,13.8657,13.8117,13.8117,176792.0
2016-01-05 11:20:00,17.89,17.93,17.88,17.9,327994.0,13.8117,13.8426,13.804,13.8194,327994.0
2016-01-05 11:25:00,17.9,17.94,17.9,17.91,61422.0,13.8194,13.8503,13.8194,13.8271,61422.0
2016-01-05 11:30:00,17.91,17.95,17.9,17.94,98956.0,13.8271,13.858,13.8194,13.8503,98956.0
2016-01-05 11:35:00,17.95,17.95,17.9,17.92,106149.0,13.858,13.858,13.8194,13.8349,106149.0
2016-01-05 11:40:00,17.93,17.94,17.91,17.93,110719.0,13.8426,13.8503,13.8271,13.8426,110719.0
2016-01-05 11:45:00,17.92,17.95,17.91,17.95,58501.0,13.8349,13.858,13.8271,13.858,58501.0
2016-01-05 11:50:00,17.95,17.97,17.94,17.96,90519.0,13.858,13.8735,13.8503,13.8657,90519.0
2016-01-05 11:55:00,17.96,17.97,17.93,17.94,73051.0,13.8657,13.8735,13.8426,13.8503,73051.0
2016-01-05 12:00:00,17.94,17.94,17.88,17.89,128673.0,13.8503,13.8503,13.804,13.8117,128673.0
2016-01-05 12:05:00,17.89,17.9,17.87,17.89,147683.0,13.8117,13.8194,13.7963,13.8117,147683.0
2016-01-05 12:10:00,17.9,17.91,17.79,17.79,225719.0,13.8194,13.8271,13.7345,13.7345,225719.0
2016-01-05 12:15:00,17.78,17.82,17.77,17.81,85674.0,13.7268,13.7576,13.719,13.7499,85674.0
2016-01-05 12:20:00,17.81,17.85,17.8,17.84,63540.0,13.7499,13.7808,13.7422,13.7731,63540.0
2016-01-05 12:25:00,17.84,17.85,17.82,17.83,53449.0,13.7731,13.7808,13.7576,13.7654,53449.0
2016-01-05 12:30:00,17.83,17.86,17.82,17.85,57783.0,13.7654,13.7885,13.7576,13.7808,57783.0
2016-01-05 12:35:00,17.84,17.87,17.84,17.87,32522.0,13.7731,13.7963,13.7731,13.7963,32522.0
2016-01-05 12:40:00,17.86,17.86,17.81,17.82,78316.0,13.7885,13.7885,13.7499,13.7576,78316.0
2016-01-05 12:45:00,17.81,17.83,17.81,17.82,72389.0,13.7499,13.7654,13.7499,13.7576,72389.0
2016-01-05 12:50:00,17.82,17.85,17.82,17.85,27306.0,13.7576,13.7808,13.7576,13.7808,27306.0
2016-01-05 12:55:00,17.85,17.86,17.83,17.85,53474.0,13.7808,13.7885,13.7654,13.7808,53474.0
2016-01-05 13:00:00,17.85,17.86,17.81,17.83,114581.0,13.7808,13.7885,13.7499,13.7654,114581.0
2016-01-05 13:05:00,17.83,17.85,17.81,17.82,80114.0,13.7654,13.7808,13.7499,13.7576,80114.0
2016-01-05 13:10:00,17.82,17.84,17.78,17.78,129952.0,13.7576,13.7731,13.7268,13.7268,129952.0
2016-01-05 13:15:00,17.78,17.79,17.72,17.73,83203.0,13.7268,13.7345,13.6804,13.6882,83203.0
2016-01-05 13:20:00,17.73,17.77,17.73,17.76,81799.0,13.6882,13.719,13.6882,13.7113,81799.0
2016-01-05 13:25:00,17.75,17.78,17.75,17.77,26804.0,13.7036,13.7268,13.7036,13.719,26804.0
2016-01-05 13:30:00,17.77,17.78,17.76,17.77,52218.0,13.719,13.7268,13.7113,13.719,52218.0
2016-01-05 13:35:00,17.78,17.81,17.77,17.8,83973.0,13.7268,13.7499,13.719,13.7422,83973.0
2016-01-05 13:40:00,17.8,17.83,17.8,17.83,90429.0,13.7422,13.7654,13.7422,13.7654,90429.0
2016-01-05 13:45:00,17.83,17.84,17.81,17.81,56781.0,13.7654,13.7731,13.7499,13.7499,56781.0
2016-01-05 13:50:00,17.81,17.84,17.81,17.84,97560.0,13.7499,13.7731,13.7499,13.7731,97560.0
2016-01-05 13:55:00,17.84,17.85,17.83,17.84,28361.0,13.7731,13.7808,13.7654,13.7731,28361.0
2016-01-05 14:00:00,17.85,17.85,17.82,17.84,78902.0,13.7808,13.7808,13.7576,13.7731,78902.0
2016-01-05 14:05:00,17.83,17.85,17.83,17.85,34626.0,13.7654,13.7808,13.7654,13.7808,34626.0
2016-01-05 14:10:00,17.85,17.88,17.84,17.87,67947.0,13.7808,13.804,13.7731,13.7963,67947.0
2016-01-05 14:15:00,17.87,17.9,17.87,17.9,66720.0,13.7963,13.8194,13.7963,13.8194,66720.0
2016-01-05 14:20:00,17.9,17.94,17.9,17.93,149575.0,13.8194,13.8503,13.8194,13.8426,149575.0
2016-01-05 14:25:00,17.94,17.95,17.92,17.95,69750.0,13.8503,13.858,13.8349,13.858,69750.0
2016-01-05 14:30:00,17.95,17.96,17.94,17.96,74801.0,13.858,13.8657,13.8503,13.8657,74801.0
2016-01-05 14:35:00,17.96,17.98,17.94,17.97,177227.0,13.8657,13.8812,13.8503,13.8735,177227.0
2016-01-05 14:40:00,17.98,17.98,17.93,17.94,93837.0,13.8812,13.8812,13.8426,13.8503,93837.0
2016-01-05 14:45:00,17.93,17.94,17.93,17.94,50501.0,13.8426,13.8503,13.8426,13.8503,50501.0
2016-01-05 14:50:00,17.94,17.96,17.92,17.92,113638.0,13.8503,13.8657,13.8349,13.8349,113638.0
2016-01-05 14:55:00,17.93,17.94,17.92,17.93,69201.0,13.8426,13.8503,13.8349,13.8426,69201.0
2016-01-05 15:00:00,17.93,17.94,17.91,17.91,64359.0,13.8426,13.8503,13.8271,13.8271,64359.0
2016-01-05 15:05:00,17.91,17.92,17.91,17.91,25953.0,13.8271,13.8349,13.8271,13.8271,25953.0
2016-01-05 15:10:00,17.91,17.93,17.91,17.93,94004.0,13.8271,13.8426,13.8271,13.8426,94004.0
2016-01-05 15:15:00,17.92,17.93,17.91,17.91,82936.0,13.8349,13.8426,13.8271,13.8271,82936.0
2016-01-05 15:20:00,17.91,17.91,17.87,17.91,138022.0,13.8271,13.8271,13.7963,13.8271,138022.0
2016-01-05 15:25:00,17.91,17.93,17.89,17.93,112707.0,13.8271,13.8426,13.8117,13.8426,112707.0
2016-01-05 15:30:00,17.93,17.94,17.92,17.94,127398.0,13.8426,13.8503,13.8349,13.8503,127398.0
2016-01-05 15:35:00,17.93,17.94,17.9,17.92,125802.0,13.8426,13.8503,13.8194,13.8349,125802.0
2016-01-05 15:40:00,17.92,17.97,17.92,17.94,241483.0,13.8349,13.8735,13.8349,13.8503,241483.0
2016-01-05 15:45:00,17.93,17.94,17.92,17.93,144368.0,13.8426,13.8503,13.8349,13.8426,144368.0
2016-01-05 15:50:00,17.93,17.94,17.92,17.92,190373.0,13.8426,13.8503,13.8349,13.8349,190373.0
2016-01-05 15:55:00,17.92,17.92,17.88,17.91,430785.0,13.8349,13.8349,13.804,13.8271,430785.0
2016-01-06 09:30:00,17.59,17.69,17.55,17.59,203433.0,13.5801,13.6573,13.5492,13.5801,203433.0
2016-01-06 09:35:00,17.59,17.59,17.53,17.57,108055.0,13.5801,13.5801,13.5338,13.5646,108055.0
2016-01-06 09:40:00,17.57,17.57,17.5,17.54,107188.0,13.5646,13.5646,13.5106,13.5415,107188.0
2016-01-06 09:45:00,17.54,17.54,17.42,17.54,207898.0,13.5415,13.5415,13.4488,13.5415,207898.0
2016-01-06 09:50:00,17.54,17.62,17.54,17.61,116181.0,13.5415,13.6032,13.5415,13.5955,116181.0
2016-01-06 09:55:00,17.61,17.69,17.6,17.67,150209.0,13.5955,13.6573,13.5878,13.6418,150209.0
2016-01-06 10:00:00,17.67,17.67,17.6,17.6,99285.0,13.6418,13.6418,13.5878,13.5878,99285.0
2016-01-06 10:05:00,17.61,17.63,17.59,17.6,400039.0,13.5955,13.611,13.5801,13.5878,400039.0
2016-01-06 10:10:00,17.6,17.61,17.56,17.58,179957.0,13.5878,13.5955,13.5569,13.5724,179957.0
2016-01-06 10:15:00,17.59,17.66,17.58,17.65,77205.0,13.5801,13.6341,13.5724,13.6264,77205.0
2016-01-06 10:20:00,17.66,17.69,17.65,17.66,70174.0,13.6341,13.6573,13.6264,13.6341,70174.0
2016-01-06 10:25:00,17.66,17.69,17.66,17.69,44291.0,13.6341,13.6573,13.6341,13.6573,44291.0
2016-01-06 10:30:00,17.69,17.69,17.63,17.64,69749.0,13.6573,13.6573,13.611,13.6187,69749.0
2016-01-06 10:35:00,17.64,17.64,17.6,17.61,75382.0,13.6187,13.6187,13.5878,13.5955,75382.0
2016-01-06 10:40:00,17.6,17.61,17.55,17.56,140403.0,13.5878,13.5955,13.5492,13.5569,140403.0
2016-01-06 10:45:00,17.56,17.56,17.53,17.55,138677.0,13.5569,13.5569,13.5338,13.5492,138677.0
2016-01-06 10:50:00,17.55,17.56,17.5,17.51,47359.0,13.5492,13.5569,13.5106,13.5183,47359.0
2016-01-06 10:55:00,17.5,17.53,17.5,17.52,99526.0,13.5106,13.5338,13.5106,13.526,99526.0
2016-01-06 11:00:00,17.52,17.53,17.49,17.53,168057.0,13.526,13.5338,13.5029,13.5338,168057.0
2016-01-06 11:05:00,17.53,17.55,17.5,17.52,93173.0,13.5338,13.5492,13.5106,13.526,93173.0
2016-01-06 11:10:00,17.52,17.54,17.5,17.52,105183.0,13.526,13.5415,13.5106,13.526,105183.0
2016-01-06 11:15:00,17.52,17.53,17.51,17.53,39482.0,13.526,13.5338,13.5183,13.5338,39482.0
2016-01-06 11:20:00,17.53,17.56,17.52,17.54,112902.0,13.5338,13.5569,13.526,13.5415,112902.0
2016-01-06 11:25:00,17.53,17.53,17.49,17.5,112852.0,13.5338,13.5338,13.5029,13.5106,112852.0
2016-01-06 11:30:00,17.5,17.51,17.48,17.51,61861.0,13.5106,13.5183,13.4952,13.5183,61861.0
2016-01-06 11:35:00,17.51,17.52,17.48,17.51,73307.0,13.5183,13.526,13.4952,13.5183,73307.0
2016-01-06 11:40:00,17.51,17.52,17.47,17.47,77549.0,13.5183,13.526,13.4874,13.4874,77549.0
2016-01-06 11:45:00,17.48,17.49,17.45,17.48,88219.0,13.4952,13.5029,13.472,13.4952,88219.0
2016-01-06 11:50:00,17.49,17.49,17.47,17.48,58159.0,13.5029,13.5029,13.4874,13.4952,58159.0
2016-01-06 11:55:00,17.48,17.49,17.44,17.46,142212.0,13.4952,13.5029,13.4643,13.4797,142212.0
2016-01-06 12:00:00,17.46,17.47,17.44,17.45,61325.0,13.4797,13.4874,13.4643,13.472,61325.0
2016-01-06 12:05:00,17.44,17.45,17.42,17.44,86118.0,13.4643,13.472,13.4488,13.4643,86118.0
2016-01-06 12:10:00,17.44,17.47,17.43,17.46,34820.0,13.4643,13.4874,13.4566,13.4797,34820.0
2016-01-06 12:15:00,17.46,17.48,17.45,17.47,66911.0,13.4797,13.4952,13.472,13.4874,66911.0
2016-01-06 12:20:00,17.47,17.48,17.46,17.47,24935.0,13.4874,13.4952,13.4797,13.4874,24935.0
2016-01-06 12:25:00,17.47,17.48,17.46,17.48,104976.0,13.4874,13.4952,13.4797,13.4952,104976.0
2016-01-06 12:30:00,17.47,17.48,17.47,17.48,27649.0,13.4874,13.4952,13.4874,13.4952,27649.0
2016-01-06 12:35:00,17.47,17.51,17.47,17.48,132717.0,13.4874,13.5183,13.4874,13.4952,132717.0
2016-01-06 12:40:00,17.48,17.49,17.45,17.46,52103.0,13.4952,13.5029,13.472,13.4797,52103.0
2016-01-06 12:45:00,17.46,17.48,17.45,17.48,35103.0,13.4797,13.4952,13.472,13.4952,35103.0
2016-01-06 12:50:00,17.48,17.48,17.45,17.45,71619.0,13.4952,13.4952,13.472,13.472,71619.0
2016-01-06 12:55:00,17.45,17.46,17.44,17.45,58723.0,13.472,13.4797,13.4643,13.472,58723.0
2016-01-06 13:00:00,17.44,17.46,17.44,17.46,88173.0,13.4643,13.4797,13.4643,13.4797,88173.0
2016-01-06 13:05:00,17.45,17.46,17.45,17.45,21392.0,13.472,13.4797,13.472,13.472,21392.0
2016-01-06 13:10:00,17.46,17.46,17.42,17.42,99466.0,13.4797,13.4797,13.4488,13.4488,99466.0
2016-01-06 13:15:00,17.41,17.43,17.4,17.41,162254.0,13.4411,13.4566,13.4334,13.4411,162254.0
2016-01-06 13:20:00,17.41,17.44,17.41,17.44,29071.0,13.4411,13.4643,13.4411,13.4643,29071.0
2016-01-06 13:25:00,17.44,17.45,17.43,17.45,48286.0,13.4643,13.472,13.4566,13.472,48286.0
2016-01-06 13:30:00,17.45,17.47,17.44,17.46,46685.0,13.472,13.4874,13.4643,13.4797,46685.0
2016-01-06 13:35:00,17.45,17.47,17.45,17.47,40486.0,13.472,13.4874,13.472,13.4874,40486.0
2016-01-06 13:40:00,17.46,17.47,17.43,17.43,47315.0,13.4797,13.4874,13.4566,13.4566,47315.0
2016-01-06 13:45:00,17.44,17.44,17.4,17.4,86329.0,13.4643,13.4643,13.4334,13.4334,86329.0
2016-01-06 13:50:00,17.4,17.43,17.39,17.39,86672.0,13.4334,13.4566,13.4257,13.4257,86672.0
2016-01-06 13:55:00,17.39,17.42,17.39,17.41,77427.0,13.4257,13.4488,13.4257,13.4411,77427.0
2016-01-06 14:00:00,17.42,17.43,17.4,17.42,93231.0,13.4488,13.4566,13.4334,13.4488,93231.0
2016-01-06 14:05:00,17.43,17.46,17.41,17.45,105801.0,13.4566,13.4797,13.4411,13.472,105801.0
2016-01-06 14:10:00,17.45,17.46,17.42,17.45,96143.0,13.472,13.4797,13.4488,13.472,96143.0
2016-01-06 14:15:00,17.46,17.49,17.46,17.48,163801.0,13.4797,13.5029,13.4797,13.4952,163801.0
2016-01-06 14:20:00,17.49,17.5,17.47,17.48,74837.0,13.5029,13.5106,13.4874,13.4952,74837.0
2016-01-06 14:25:00,17.48,17.51,17.47,17.5,88426.0,13.4952,13.5183,13.4874,13.5106,88426.0
2016-01-06 14:30:00,17.49,17.5,17.47,17.48,51921.0,13.5029,13.5106,13.4874,13.4952,51921.0
2016-01-06 14:35:00,17.48,17.5,17.46,17.46,42526.0,13.4952,13.5106,13.4797,13.4797,42526.0
2016-01-06 14:40:00,17.46,17.47,17.43,17.45,139245.0,13.4797,13.4874,13.4566,13.472,139245.0
2016-01-06 14:45:00,17.46,17.46,17.41,17.43,120385.0,13.4797,13.4797,13.4411,13.4566,120385.0
2016-01-06 14:50:00,17.43,17.44,17.41,17.44,77851.0,13.4566,13.4643,13.4411,13.4643,77851.0
2016-01-06 14:55:00,17.44,17.44,17.42,17.42,86400.0,13.4643,13.4643,13.4488,13.4488,86400.0
2016-01-06 15:00:00,17.42,17.45,17.41,17.45,122087.0,13.4488,13.472,13.4411,13.472,122087.0
2016-01-06 15:05:00,17.45,17.46,17.43,17.45,102627.0,13.472,13.4797,13.4566,13.472,102627.0
2016-01-06 15:10:00,17.45,17.5,17.44,17.5,125035.0,13.472,13.5106,13.4643,13.5106,125035.0
2016-01-06 15:15:00,17.49,17.5,17.47,17.49,144009.0,13.5029,13.5106,13.4874,13.5029,144009.0
2016-01-06 15:20:00,17.49,17.49,17.46,17.48,108504.0,13.5029,13.5029,13.4797,13.4952,108504.0
2016-01-06 15:25:00,17.48,17.5,17.47,17.5,178131.0,13.4952,13.5106,13.4874,13.5106,178131.0
2016-01-06 15:30:00,17.5,17.52,17.49,17.51,136457.0,13.5106,13.526,13.5029,13.5183,136457.0
2016-01-06 15:35:00,17.51,17.51,17.5,17.51,83711.0,13.5183,13.5183,13.5106,13.5183,83711.0
2016-01-06 15:40:00,17.5,17.51,17.5,17.5,159201.0,13.5106,13.5183,13.5106,13.5106,159201.0
2016-01-06 15:45:00,17.51,17.52,17.5,17.5,278025.0,13.5183,13.526,13.5106,13.5106,278025.0
2016-01-06 15:50:00,17.51,17.51,17.5,17.5,168055.0,13.5183,13.5183,13.5106,13.5106,168055.0
2016-01-06 15:55:00,17.5,17.51,17.47,17.5,824451.0,13.5106,13.5183,13.4874,13.5106,824451.0
2016-01-07 09:30:00,17.15,17.21,17.13,17.18,207751.0,13.2404,13.2867,13.2249,13.2635,207751.0
2016-01-07 09:35:00,17.18,17.3,17.14,17.28,156352.0,13.2635,13.3562,13.2327,13.3408,156352.0
2016-01-07 09:40:00,17.28,17.35,17.27,17.31,109666.0,13.3408,13.3948,13.333,13.3639,109666.0
2016-01-07 09:45:00,17.31,17.32,17.28,17.32,74948.0,13.3639,13.3716,13.3408,13.3716,74948.0
2016-01-07 09:50:00,17.31,17.38,17.31,17.32,129932.0,13.3639,13.418,13.3639,13.3716,129932.0
2016-01-07 09:55:00,17.31,17.32,17.26,17.28,70614.0,13.3639,13.3716,13.3253,13.3408,70614.0
2016-01-07 10:00:00,17.28,17.28,17.22,17.22,42650.0,13.3408,13.3408,13.2944,13.2944,42650.0
2016-01-07 10:05:00,17.23,17.27,17.22,17.25,154150.0,13.3021,13.333,13.2944,13.3176,154150.0
2016-01-07 10:10:00,17.25,17.27,17.2,17.26,78021.0,13.3176,13.333,13.279,13.3253,78021.0
2016-01-07 10:15:00,17.27,17.31,17.26,17.3,84572.0,13.333,13.3639,13.3253,13.3562,84572.0
2016-01-07 10:20:00,17.3,17.31,17.26,17.26,119175.0,13.3562,13.3639,13.3253,13.3253,119175.0
2016-01-07 10:25:00,17.27,17.33,17.26,17.31,122483.0,13.333,13.3794,13.3253,13.3639,122483.0
2016-01-07 10:30:00,17.32,17.35,17.31,17.34,125344.0,13.3716,13.3948,13.3639,13.3871,125344.0
2016-01-07 10:35:00,17.33,17.39,17.33,17.37,81287.0,13.3794,13.4257,13.3794,13.4102,81287.0
2016-01-07 10:40:00,17.37,17.38,17.33,17.34,67249.0,13.4102,13.418,13.3794,13.3871,67249.0
2016-01-07 10:45:00,17.33,17.38,17.31,17.37,45189.0,13.3794,13.418,13.3639,13.4102,45189.0
2016-01-07 10:50:00,17.37,17.4,17.35,17.39,67613.0,13.4102,13.4334,13.3948,13.4257,67613.0
2016-01-07 10:55:00,17.38,17.4,17.37,17.39,78663.0,13.418,13.4334,13.4102,13.4257,78663.0
2016-01-07 11:00:00,17.4,17.41,17.36,17.37,50865.0,13.4334,13.4411,13.4025,13.4102,50865.0
2016-01-07 11:05:00,17.36,17.38,17.34,17.34,76795.0,13.4025,13.418,13.3871,13.3871,76795.0
2016-01-07 11:10:00,17.35,17.35,17.29,17.29,84073.0,13.3948,13.3948,13.3485,13.3485,84073.0
2016-01-07 11:15:00,17.3,17.3,17.28,17.28,49431.0,13.3562,13.3562,13.3408,13.3408,49431.0
2016-01-07 11:20:00,17.28,17.3,17.25,17.27,132931.0,13.3408,13.3562,13.3176,13.333,132931.0
2016-01-07 11:25:00,17.27,17.33,17.26,17.3,71155.0,13.333,13.3794,13.3253,13.3562,71155.0
2016-01-07 11:30:00,17.29,17.31,17.27,17.28,79162.0,13.3485,13.3639,13.333,13.3408,79162.0
2016-01-07 11:35:00,17.29,17.32,17.28,17.31,35398.0,13.3485,13.3716,13.3408,13.3639,35398.0
2016-01-07 11:40:00,17.31,17.32,17.27,17.28,158488.0,13.3639,13.3716,13.333,13.3408,158488.0
2016-01-07 11:45:00,17.28,17.28,17.25,17.25,133252.0,13.3408,13.3408,13.3176,13.3176,133252.0
2016-01-07 11:50:00,17.25,17.25,17.23,17.25,88898.0,13.3176,13.3176,13.3021,13.3176,88898.0
2016-01-07 11:55:00,17.25,17.27,17.24,17.25,80715.0,13.3176,13.333,13.3099,13.3176,80715.0
2016-01-07 12:00:00,17.25,17.28,17.24,17.28,28966.0,13.3176,13.3408,13.3099,13.3408,28966.0
2016-01-07 12:05:00,17.27,17.29,17.24,17.29,263221.0,13.333,13.3485,13.3099,13.3485,263221.0
2016-01-07 12:10:00,17.27,17.28,17.26,17.26,65178.0,13.333,13.3408,13.3253,13.3253,65178.0
2016-01-07 12:15:00,17.26,17.3,17.26,17.3,67945.0,13.3253,13.3562,13.3253,13.3562,67945.0
2016-01-07 12:20:00,17.3,17.3,17.28,17.29,42737.0,13.3562,13.3562,13.3408,13.3485,42737.0
2016-01-07 12:25:00,17.28,17.29,17.27,17.28,67516.0,13.3408,13.3485,13.333,13.3408,67516.0
2016-01-07 12:30:00,17.28,17.28,17.27,17.27,19743.0,13.3408,13.3408,13.333,13.333,19743.0
2016-01-07 12:35:00,17.27,17.28,17.22,17.22,66925.0,13.333,13.3408,13.2944,13.2944,66925.0
2016-01-07 12:40:00,17.22,17.24,17.22,17.22,42572.0,13.2944,13.3099,13.2944,13.2944,42572.0
2016-01-07 12:45:00,17.22,17.25,17.22,17.22,63539.0,13.2944,13.3176,13.2944,13.2944,63539.0
2016-01-07 12:50:00,17.22,17.24,17.2,17.2,150628.0,13.2944,13.3099,13.279,13.279,150628.0
2016-01-07 12:55:00,17.2,17.21,17.18,17.19,112868.0,13.279,13.2867,13.2635,13.2713,112868.0
2016-01-07 13:00:00,17.19,17.19,17.18,17.19,60700.0,13.2713,13.2713,13.2635,13.2713,60700.0
2016-01-07 13:05:00,17.18,17.2,17.15,17.16,277288.0,13.2635,13.279,13.2404,13.2481,277288.0
2016-01-07 13:10:00,17.16,17.17,17.13,17.14,182990.0,13.2481,13.2558,13.2249,13.2327,182990.0
2016-01-07 13:15:00,17.14,17.15,17.12,17.13,91120.0,13.2327,13.2404,13.2172,13.2249,91120.0
2016-01-07 13:20:00,17.13,17.13,17.1,17.1,106813.0,13.2249,13.2249,13.2018,13.2018,106813.0
2016-01-07 13:25:00,17.11,17.16,17.1,17.11,129476.0,13.2095,13.2481,13.2018,13.2095,129476.0
2016-01-07 13:30:00,17.1,17.12,17.08,17.11,165314.0,13.2018,13.2172,13.1863,13.2095,165314.0
2016-01-07 13:35:00,17.12,17.12,17.06,17.07,179699.0,13.2172,13.2172,13.1709,13.1786,179699.0
2016-01-07 13:40:00,17.06,17.08,17.04,17.06,240569.0,13.1709,13.1863,13.1555,13.1709,240569.0
2016-01-07 13:45:00,17.06,17.07,17.04,17.07,117618.0,13.1709,13.1786,13.1555,13.1786,117618.0
2016-01-07 13:50:00,17.07,17.08,17.05,17.07,102177.0,13.1786,13.1863,13.1632,13.1786,102177.0
2016-01-07 13:55:00,17.07,17.1,17.07,17.1,69928.0,13.1786,13.2018,13.1786,13.2018,69928.0
2016-01-07 14:00:00,17.09,17.12,17.08,17.11,122992.0,13.1941,13.2172,13.1863,13.2095,122992.0
2016-01-07 14:05:00,17.1,17.1,17.06,17.07,114784.0,13.2018,13.2018,13.1709,13.1786,114784.0
2016-01-07 14:10:00,17.06,17.15,17.06,17.14,178268.0,13.1709,13.2404,13.1709,13.2327,178268.0
2016-01-07 14:15:00,17.14,17.19,17.14,17.19,110346.0,13.2327,13.2713,13.2327,13.2713,110346.0
2016-01-07 14:20:00,17.18,17.19,17.16,17.16,125661.0,13.2635,13.2713,13.2481,13.2481,125661.0
2016-01-07 14:25:00,17.17,17.18,17.15,17.15,103005.0,13.2558,13.2635,13.2404,13.2404,103005.0
2016-01-07 14:30:00,17.16,17.18,17.14,17.15,188442.0,13.2481,13.2635,13.2327,13.2404,188442.0
2016-01-07 14:35:00,17.16,17.2,17.15,17.18,151555.0,13.2481,13.279,13.2404,13.2635,151555.0
2016-01-07 14:40:00,17.19,17.24,17.17,17.23,106392.0,13.2713,13.3099,13.2558,13.3021,106392.0
2016-01-07 14:45:00,17.23,17.27,17.23,17.27,72731.0,13.3021,13.333,13.3021,13.333,72731.0
2016-01-07 14:50:00,17.27,17.27,17.24,17.26,84138.0,13.333,13.333,13.3099,13.3253,84138.0
2016-01-07 14:55:00,17.25,17.26,17.2,17.2,184104.0,13.3176,13.3253,13.279,13.279,184104.0
2016-01-07 15:00:00,17.2,17.2,17.14,17.16,120793.0,13.279,13.279,13.2327,13.2481,120793.0
2016-01-07 15:05:00,17.16,17.22,17.16,17.2,196900.0,13.2481,13.2944,13.2481,13.279,196900.0
2016-01-07 15:10:00,17.21,17.22,17.16,17.18,147103.0,13.2867,13.2944,13.2481,13.2635,147103.0
2016-01-07 15:15:00,17.18,17.18,17.15,17.16,101179.0,13.2635,13.2635,13.2404,13.2481,101179.0
2016-01-07 15:20:00,17.16,17.16,17.11,17.15,273443.0,13.2481,13.2481,13.2095,13.2404,273443.0
2016-01-07 15:25:00,17.15,17.16,17.1,17.11,252735.0,13.2404,13.2481,13.2018,13.2095,252735.0
2016-01-07 15:30:00,17.1,17.17,17.1,17.16,184891.0,13.2018,13.2558,13.2018,13.2481,184891.0
2016-01-07 15:35:00,17.16,17.2,17.13,17.18,241873.0,13.2481,13.279,13.2249,13.2635,241873.0
2016-01-07 15:40:00,17.18,17.18,17.12,17.13,308227.0,13.2635,13.2635,13.2172,13.2249,308227.0
2016-01-07 15:45:00,17.13,17.18,17.12,17.16,323507.0,13.2249,13.2635,13.2172,13.2481,323507.0
2016-01-07 15:50:00,17.15,17.16,17.13,17.14,311589.0,13.2404,13.2481,13.2249,13.2327,311589.0
2016-01-07 15:55:00,17.14,17.16,17.1,17.1,640100.0,13.2327,13.2481,13.2018,13.2018,640100.0
2016-01-08 09:30:00,17.18,17.35,17.13,17.35,288676.0,13.2635,13.3948,13.2249,13.3948,288676.0
2016-01-08 09:35:00,17.35,17.35,17.25,17.29,117953.0,13.3948,13.3948,13.3176,13.3485,117953.0
2016-01-08 09:40:00,17.29,17.31,17.27,17.3,176076.0,13.3485,13.3639,13.333,13.3562,176076.0
2016-01-08 09:45:00,17.3,17.36,17.29,17.35,311630.0,13.3562,13.4025,13.3485,13.3948,311630.0
2016-01-08 09:50:00,17.35,17.35,17.27,17.3,167702.0,13.3948,13.3948,13.333,13.3562,167702.0
2016-01-08 09:55:00,17.3,17.36,17.28,17.35,230222.0,13.3562,13.4025,13.3408,13.3948,230222.0
2016-01-08 10:00:00,17.35,17.37,17.27,17.28,227069.0,13.3948,13.4102,13.333,13.3408,227069.0
2016-01-08 10:05:00,17.28,17.32,17.27,17.3,205461.0,13.3408,13.3716,13.333,13.3562,205461.0
2016-01-08 10:10:00,17.3,17.33,17.29,17.32,317394.0,13.3562,13.3794,13.3485,13.3716,317394.0
2016-01-08 10:15:00,17.32,17.38,17.32,17.35,159656.0,13.3716,13.418,13.3716,13.3948,159656.0
2016-01-08 10:20:00,17.35,17.36,17.3,17.32,116386.0,13.3948,13.4025,13.3562,13.3716,116386.0
2016-01-08 10:25:00,17.32,17.41,17.31,17.4,340135.0,13.3716,13.4411,13.3639,13.4334,340135.0
2016-01-08 10:30:00,17.4,17.43,17.38,17.39,184856.0,13.4334,13.4566,13.418,13.4257,184856.0
2016-01-08 10:35:00,17.39,17.39,17.33,17.35,172818.0,13.4257,13.4257,13.3794,13.3948,172818.0
2016-01-08 10:40:00,17.34,17.35,17.32,17.32,138222.0,13.3871,13.3948,13.3716,13.3716,138222.0
2016-01-08 10:45:00,17.32,17.37,17.3,17.33,130657.0,13.3716,13.4102,13.3562,13.3794,130657.0
2016-01-08 10:50:00,17.33,17.34,17.29,17.3,115204.0,13.3794,13.3871,13.3485,13.3562,115204.0
2016-01-08 10:55:00,17.3,17.33,17.29,17.32,137212.0,13.3562,13.3794,13.3485,13.3716,137212.0
2016-01-08 11:00:00,17.32,17.37,17.31,17.36,116125.0,13.3716,13.4102,13.3639,13.4025,116125.0
2016-01-08 11:05:00,17.36,17.37,17.33,17.34,69233.0,13.4025,13.4102,13.3794,13.3871,69233.0
2016-01-08 11:10:00,17.34,17.34,17.3,17.3,98172.0,13.3871,13.3871,13.3562,13.3562,98172.0
2016-01-08 11:15:00,17.3,17.31,17.27,17.28,156828.0,13.3562,13.3639,13.333,13.3408,156828.0
2016-01-08 11:20:00,17.29,17.29,17.26,17.27,93257.0,13.3485,13.3485,13.3253,13.333,93257.0
2016-01-08 11:25:00,17.27,17.28,17.24,17.26,183523.0,13.333,13.3408,13.3099,13.3253,183523.0
2016-01-08 11:30:00,17.26,17.26,17.23,17.24,144088.0,13.3253,13.3253,13.3021,13.3099,144088.0
2016-01-08 11:35:00,17.23,17.28,17.22,17.28,119228.0,13.3021,13.3408,13.2944,13.3408,119228.0
2016-01-08 11:40:00,17.27,17.27,17.23,17.24,120473.0,13.333,13.333,13.3021,13.3099,120473.0
2016-01-08 11:45:00,17.24,17.26,17.24,17.26,80305.0,13.3099,13.3253,13.3099,13.3253,80305.0
2016-01-08 11:50:00,17.26,17.29,17.24,17.28,126379.0,13.3253,13.3485,13.3099,13.3408,126379.0
2016-01-08 11:55:00,17.27,17.28,17.25,17.26,87345.0,13.333,13.3408,13.3176,13.3253,87345.0
2016-01-08 12:00:00,17.27,17.28,17.22,17.23,67200.0,13.333,13.3408,13.2944,13.3021,67200.0
2016-01-08 12:05:00,17.23,17.26,17.22,17.26,179784.0,13.3021,13.3253,13.2944,13.3253,179784.0
2016-01-08 12:10:00,17.26,17.29,17.24,17.28,176693.0,13.3253,13.3485,13.3099,13.3408,176693.0
2016-01-08 12:15:00,17.28,17.33,17.27,17.3,93985.0,13.3408,13.3794,13.333,13.3562,93985.0
2016-01-08 12:20:00,17.3,17.33,17.29,17.32,35748.0,13.3562,13.3794,13.3485,13.3716,35748.0
2016-01-08 12:25:00,17.32,17.34,17.3,17.34,46299.0,13.3716,13.3871,13.3562,13.3871,46299.0
2016-01-08 12:30:00,17.33,17.33,17.28,17.3,161366.0,13.3794,13.3794,13.3408,13.3562,161366.0
2016-01-08 12:35:00,17.29,17.3,17.27,17.28,86682.0,13.3485,13.3562,13.333,13.3408,86682.0
2016-01-08 12:40:00,17.28,17.29,17.26,17.28,49189.0,13.3408,13.3485,13.3253,13.3408,49189.0
2016-01-08 12:45:00,17.27,17.3,17.27,17.28,49437.0,13.333,13.3562,13.333,13.3408,49437.0
2016-01-08 12:50:00,17.28,17.29,17.26,17.29,69286.0,13.3408,13.3485,13.3253,13.3485,69286.0
2016-01-08 12:55:00,17.29,17.29,17.27,17.27,19943.0,13.3485,13.3485,13.333,13.333,19943.0
2016-01-08 13:00:00,17.27,17.3,17.27,17.27,47000.0,13.333,13.3562,13.333,13.333,47000.0
2016-01-08 13:05:00,17.27,17.27,17.25,17.26,63471.0,13.333,13.333,13.3176,13.3253,63471.0
2016-01-08 13:10:00,17.26,17.26,17.25,17.26,55946.0,13.3253,13.3253,13.3176,13.3253,55946.0
2016-01-08 13:15:00,17.26,17.26,17.24,17.25,67865.0,13.3253,13.3253,13.3099,13.3176,67865.0
2016-01-08 13:20:00,17.25,17.26,17.23,17.24,88405.0,13.3176,13.3253,13.3021,13.3099,88405.0
2016-01-08 13:25:00,17.24,17.28,17.23,17.28,88429.0,13.3099,13.3408,13.3021,13.3408,88429.0
2016-01-08 13:30:00,17.28,17.28,17.26,17.28,42819.0,13.3408,13.3408,13.3253,13.3408,42819.0
2016-01-08 13:35:00,17.28,17.3,17.27,17.29,30195.0,13.3408,13.3562,13.333,13.3485,30195.0
2016-01-08 13:40:00,17.29,17.3,17.27,17.28,43203.0,13.3485,13.3562,13.333,13.3408,43203.0
2016-01-08 13:45:00,17.27,17.27,17.24,17.25,78726.0,13.333,13.333,13.3099,13.3176,78726.0
2016-01-08 13:50:00,17.25,17.27,17.24,17.26,41335.0,13.3176,13.333,13.3099,13.3253,41335.0
2016-01-08 13:55:00,17.25,17.26,17.23,17.24,86113.0,13.3176,13.3253,13.3021,13.3099,86113.0
2016-01-08 14:00:00,17.25,17.28,17.24,17.26,76424.0,13.3176,13.3408,13.3099,13.3253,76424.0
2016-01-08 14:05:00,17.27,17.27,17.25,17.25,22774.0,13.333,13.333,13.3176,13.3176,22774.0
2016-01-08 14:10:00,17.25,17.25,17.21,17.23,158622.0,13.3176,13.3176,13.2867,13.3021,158622.0
2016-01-08 14:15:00,17.23,17.25,17.21,17.25,176638.0,13.3021,13.3176,13.2867,13.3176,176638.0
2016-01-08 14:20:00,17.25,17.25,17.21,17.21,122307.0,13.3176,13.3176,13.2867,13.2867,122307.0
2016-01-08 14:25:00,17.21,17.22,17.2,17.21,64446.0,13.2867,13.2944,13.279,13.2867,64446.0
2016-01-08 14:30:00,17.21,17.22,17.18,17.21,220399.0,13.2867,13.2944,13.2635,13.2867,220399.0
2016-01-08 14:35:00,17.21,17.22,17.18,17.2,107409.0,13.2867,13.2944,13.2635,13.279,107409.0
2016-01-08 14:40:00,17.2,17.24,17.19,17.24,107384.0,13.279,13.3099,13.2713,13.3099,107384.0
2016-01-08 14:45:00,17.24,17.26,17.23,17.25,144150.0,13.3099,13.3253,13.3021,13.3176,144150.0
2016-01-08 14:50:00,17.26,17.26,17.23,17.25,210466.0,13.3253,13.3253,13.3021,13.3176,210466.0
2016-01-08 14:55:00,17.24,17.26,17.21,17.22,145479.0,13.3099,13.3253,13.2867,13.2944,145479.0
2016-01-08 15:00:00,17.22,17.25,17.21,17.24,212572.0,13.2944,13.3176,13.2867,13.3099,212572.0
2016-01-08 15:05:00,17.24,17.25,17.24,17.24,55134.0,13.3099,13.3176,13.3099,13.3099,55134.0
2016-01-08 15:10:00,17.24,17.25,17.22,17.22,147931.0,13.3099,13.3176,13.2944,13.2944,147931.0
2016-01-08 15:15:00,17.22,17.24,17.21,17.22,197191.0,13.2944,13.3099,13.2867,13.2944,197191.0
2016-01-08 15:20:00,17.22,17.23,17.19,17.2,199009.0,13.2944,13.3021,13.2713,13.279,199009.0
2016-01-08 15:25:00,17.2,17.23,17.19,17.21,289637.0,13.279,13.3021,13.2713,13.2867,289637.0
2016-01-08 15:30:00,17.21,17.21,17.17,17.18,163635.0,13.2867,13.2867,13.2558,13.2635,163635.0
2016-01-08 15:35:00,17.19,17.21,17.16,17.18,418889.0,13.2713,13.2867,13.2481,13.2635,418889.0
2016-01-08 15:40:00,17.18,17.19,17.15,17.18,269088.0,13.2635,13.2713,13.2404,13.2635,269088.0
2016-01-08 15:45:00,17.18,17.18,17.15,17.15,383002.0,13.2635,13.2635,13.2404,13.2404,383002.0
2016-01-08 15:50:00,17.15,17.16,17.11,17.11,767312.0,13.2404,13.2481,13.2095,13.2095,767312.0
2016-01-08 15:55:00,17.11,17.14,17.1,17.13,1254759.0,13.2095,13.2327,13.2018,13.2249,1254759.0
2016-01-11 09:30:00,17.19,17.31,17.18,17.29,253210.0,13.2713,13.3639,13.2635,13.3485,253210.0
2016-01-11 09:35:00,17.29,17.33,17.28,17.3,238765.0,13.3485,13.3794,13.3408,13.3562,238765.0
2016-01-11 09:40:00,17.3,17.33,17.26,17.31,126890.0,13.3562,13.3794,13.3253,13.3639,126890.0
2016-01-11 09:45:00,17.3,17.31,17.26,17.28,242706.0,13.3562,13.3639,13.3253,13.3408,242706.0
2016-01-11 09:50:00,17.29,17.29,17.24,17.26,198676.0,13.3485,13.3485,13.3099,13.3253,198676.0
2016-01-11 09:55:00,17.27,17.31,17.25,17.3,178714.0,13.333,13.3639,13.3176,13.3562,178714.0
2016-01-11 10:00:00,17.3,17.37,17.28,17.35,198435.0,13.3562,13.4102,13.3408,13.3948,198435.0
2016-01-11 10:05:00,17.35,17.43,17.34,17.42,377449.0,13.3948,13.4566,13.3871,13.4488,377449.0
2016-01-11 10:10:00,17.41,17.51,17.41,17.51,249395.0,13.4411,13.5183,13.4411,13.5183,249395.0
2016-01-11 10:15:00,17.5,17.51,17.46,17.5,170163.0,13.5106,13.5183,13.4797,13.5106,170163.0
2016-01-11 10:20:00,17.5,17.56,17.49,17.55,113141.0,13.5106,13.5569,13.5029,13.5492,113141.0
2016-01-11 10:25:00,17.55,17.55,17.45,17.46,231094.0,13.5492,13.5492,13.472,13.4797,231094.0
2016-01-11 10:30:00,17.47,17.53,17.46,17.52,144434.0,13.4874,13.5338,13.4797,13.526,144434.0
2016-01-11 10:35:00,17.53,17.54,17.5,17.51,97767.0,13.5338,13.5415,13.5106,13.5183,97767.0
2016-01-11 10:40:00,17.5,17.54,17.47,17.53,167901.0,13.5106,13.5415,13.4874,13.5338,167901.0
2016-01-11 10:45:00,17.53,17.53,17.46,17.48,127651.0,13.5338,13.5338,13.4797,13.4952,127651.0
2016-01-11 10:50:00,17.48,17.5,17.42,17.44,257398.0,13.4952,13.5106,13.4488,13.4643,257398.0
2016-01-11 10:55:00,17.43,17.44,17.4,17.41,139041.0,13.4566,13.4643,13.4334,13.4411,139041.0
2016-01-11 11:00:00,17.41,17.42,17.36,17.37,139908.0,13.4411,13.4488,13.4025,13.4102,139908.0
2016-01-11 11:05:00,17.37,17.37,17.33,17.34,87948.0,13.4102,13.4102,13.3794,13.3871,87948.0
2016-01-11 11:10:00,17.34,17.38,17.34,17.37,83854.0,13.3871,13.418,13.3871,13.4102,83854.0
2016-01-11 11:15:00,17.37,17.4,17.36,17.38,85037.0,13.4102,13.4334,13.4025,13.418,85037.0
2016-01-11 11:20:00,17.38,17.42,17.37,17.4,186527.0,13.418,13.4488,13.4102,13.4334,186527.0
2016-01-11 11:25:00,17.4,17.4,17.33,17.37,372153.0,13.4334,13.4334,13.3794,13.4102,372153.0
2016-01-11 11:30:00,17.36,17.36,17.33,17.34,147252.0,13.4025,13.4025,13.3794,13.3871,147252.0
2016-01-11 11:35:00,17.33,17.37,17.33,17.34,78608.0,13.3794,13.4102,13.3794,13.3871,78608.0
2016-01-11 11:40:00,17.33,17.39,17.33,17.37,163051.0,13.3794,13.4257,13.3794,13.4102,163051.0
2016-01-11 11:45:00,17.37,17.38,17.35,17.36,77959.0,13.4102,13.418,13.3948,13.4025,77959.0
2016-01-11 11:50:00,17.36,17.41,17.36,17.4,45795.0,13.4025,13.4411,13.4025,13.4334,45795.0
2016-01-11 11:55:00,17.41,17.41,17.38,17.38,77351.0,13.4411,13.4411,13.418,13.418,77351.0
2016-01-11 12:00:00,17.38,17.39,17.36,17.36,56832.0,13.418,13.4257,13.4025,13.4025,56832.0
2016-01-11 12:05:00,17.36,17.36,17.33,17.33,50282.0,13.4025,13.4025,13.3794,13.3794,50282.0
2016-01-11 12:10:00,17.33,17.34,17.31,17.31,82676.0,13.3794,13.3871,13.3639,13.3639,82676.0
2016-01-11 12:15:00,17.31,17.32,17.28,17.28,60498.0,13.3639,13.3716,13.3408,13.3408,60498.0
2016-01-11 12:20:00,17.28,17.28,17.24,17.25,127195.0,13.3408,13.3408,13.3099,13.3176,127195.0
2016-01-11 12:25:00,17.24,17.25,17.22,17.23,65045.0,13.3099,13.3176,13.2944,13.3021,65045.0
2016-01-11 12:30:00,17.23,17.26,17.23,17.23,78092.0,13.3021,13.3253,13.3021,13.3021,78092.0
2016-01-11 12:35:00,17.23,17.26,17.22,17.22,116304.0,13.3021,13.3253,13.2944,13.2944,116304.0
2016-01-11 12:40:00,17.23,17.23,17.21,17.23,64068.0,13.3021,13.3021,13.2867,13.3021,64068.0
2016-01-11 12:45:00,17.23,17.23,17.21,17.21,18723.0,13.3021,13.3021,13.2867,13.2867,18723.0
2016-01-11 12:50:00,17.22,17.23,17.2,17.21,89772.0,13.2944,13.3021,13.279,13.2867,89772.0
2016-01-11 12:55:00,17.21,17.23,17.19,17.21,116320.0,13.2867,13.3021,13.2713,13.2867,116320.0
2016-01-11 13:00:00,17.21,17.26,17.21,17.26,190744.0,13.2867,13.3253,13.2867,13.3253,190744.0
2016-01-11 13:05:00,17.25,17.26,17.2,17.2,82754.0,13.3176,13.3253,13.279,13.279,82754.0
2016-01-11 13:10:00,17.2,17.21,17.17,17.17,141622.0,13.279,13.2867,13.2558,13.2558,141622.0
2016-01-11 13:15:00,17.18,17.23,17.17,17.23,162976.0,13.2635,13.3021,13.2558,13.3021,162976.0
2016-01-11 13:20:00,17.23,17.24,17.22,17.23,100988.0,13.3021,13.3099,13.2944,13.3021,100988.0
2016-01-11 13:25:00,17.23,17.23,17.19,17.2,107745.0,13.3021,13.3021,13.2713,13.279,107745.0
2016-01-11 13:30:00,17.2,17.22,17.19,17.2,119652.0,13.279,13.2944,13.2713,13.279,119652.0
2016-01-11 13:35:00,17.2,17.21,17.15,17.18,104661.0,13.279,13.2867,13.2404,13.2635,104661.0
2016-01-11 13:40:00,17.18,17.21,17.17,17.21,159319.0,13.2635,13.2867,13.2558,13.2867,159319.0
2016-01-11 13:45:00,17.21,17.21,17.17,17.18,124516.0,13.2867,13.2867,13.2558,13.2635,124516.0
2016-01-11 13:50:00,17.18,17.2,17.16,17.2,95307.0,13.2635,13.279,13.2481,13.279,95307.0
2016-01-11 13:55:00,17.2,17.22,17.19,17.21,133858.0,13.279,13.2944,13.2713,13.2867,133858.0
2016-01-11 14:00:00,17.21,17.23,17.2,17.23,163926.0,13.2867,13.3021,13.279,13.3021,163926.0
2016-01-11 14:05:00,17.22,17.25,17.22,17.24,106835.0,13.2944,13.3176,13.2944,13.3099,106835.0
2016-01-11 14:10:00,17.24,17.27,17.24,17.26,208221.0,13.3099,13.333,13.3099,13.3253,208221.0
2016-01-11 14:15:00,17.26,17.3,17.23,17.24,276795.0,13.3253,13.3562,13.3021,13.3099,276795.0
2016-01-11 14:20:00,17.24,17.26,17.23,17.25,47353.0,13.3099,13.3253,13.3021,13.3176,47353.0
2016-01-11 14:25:00,17.24,17.3,17.24,17.29,201622.0,13.3099,13.3562,13.3099,13.3485,201622.0
2016-01-11 14:30:00,17.29,17.29,17.24,17.25,126768.0,13.3485,13.3485,13.3099,13.3176,126768.0
2016-01-11 14:35:00,17.26,17.26,17.22,17.24,110121.0,13.3253,13.3253,13.2944,13.3099,110121.0
2016-01-11 14:40:00,17.23,17.26,17.23,17.25,140026.0,13.3021,13.3253,13.3021,13.3176,140026.0
2016-01-11 14:45:00,17.25,17.26,17.24,17.25,71517.0,13.3176,13.3253,13.3099,13.3176,71517.0
2016-01-11 14:50:00,17.25,17.26,17.22,17.22,106752.0,13.3176,13.3253,13.2944,13.2944,106752.0
2016-01-11 14:55:00,17.23,17.24,17.22,17.23,122114.0,13.3021,13.3099,13.2944,13.3021,122114.0
2016-01-11 15:00:00,17.23,17.25,17.22,17.25,238944.0,13.3021,13.3176,13.2944,13.3176,238944.0
2016-01-11 15:05:00,17.25,17.25,17.17,17.2,216198.0,13.3176,13.3176,13.2558,13.279,216198.0
2016-01-11 15:10:00,17.2,17.21,17.17,17.2,140217.0,13.279,13.2867,13.2558,13.279,140217.0
2016-01-11 15:15:00,17.19,17.21,17.19,17.21,148002.0,13.2713,13.2867,13.2713,13.2867,148002.0
2016-01-11 15:20:00,17.21,17.26,17.2,17.26,323553.0,13.2867,13.3253,13.279,13.3253,323553.0
2016-01-11 15:25:00,17.26,17.29,17.25,17.29,339580.0,13.3253,13.3485,13.3176,13.3485,339580.0
2016-01-11 15:30:00,17.29,17.32,17.28,17.31,514603.0,13.3485,13.3716,13.3408,13.3639,514603.0
2016-01-11 15:35:00,17.31,17.35,17.29,17.33,391371.0,13.3639,13.3948,13.3485,13.3794,391371.0
2016-01-11 15:40:00,17.33,17.35,17.3,17.34,492612.0,13.3794,13.3948,13.3562,13.3871,492612.0
2016-01-11 15:45:00,17.35,17.36,17.32,17.36,485825.0,13.3948,13.4025,13.3716,13.4025,485825.0
2016-01-11 15:50:00,17.36,17.38,17.35,17.38,351017.0,13.4025,13.418,13.3948,13.418,351017.0
2016-01-11 15:55:00,17.38,17.38,17.3,17.31,897879.0,13.418,13.418,13.3562,13.3639,897879.0
2016-01-12 09:30:00,17.49,17.55,17.45,17.55,171743.0,13.5029,13.5492,13.472,13.5492,171743.0
2016-01-12 09:35:00,17.56,17.57,17.51,17.52,63457.0,13.5569,13.5646,13.5183,13.526,63457.0
2016-01-12 09:40:00,17.51,17.61,17.51,17.58,75585.0,13.5183,13.5955,13.5183,13.5724,75585.0
2016-01-12 09:45:00,17.57,17.61,17.56,17.57,59290.0,13.5646,13.5955,13.5569,13.5646,59290.0
2016-01-12 09:50:00,17.57,17.61,17.56,17.58,53021.0,13.5646,13.5955,13.5569,13.5724,53021.0
2016-01-12 09:55:00,17.59,17.59,17.52,17.52,59113.0,13.5801,13.5801,13.526,13.526,59113.0
2016-01-12 10:00:00,17.51,17.52,17.45,17.45,58652.0,13.5183,13.526,13.472,13.472,58652.0
2016-01-12 10:05:00,17.45,17.49,17.43,17.45,102440.0,13.472,13.5029,13.4566,13.472,102440.0
2016-01-12 10:10:00,17.45,17.46,17.42,17.42,66662.0,13.472,13.4797,13.4488,13.4488,66662.0
2016-01-12 10:15:00,17.42,17.44,17.4,17.4,93685.0,13.4488,13.4643,13.4334,13.4334,93685.0
2016-01-12 10:20:00,17.4,17.43,17.37,17.38,142807.0,13.4334,13.4566,13.4102,13.418,142807.0
2016-01-12 10:25:00,17.38,17.4,17.37,17.39,58015.0,13.418,13.4334,13.4102,13.4257,58015.0
2016-01-12 10:30:00,17.38,17.46,17.38,17.46,64836.0,13.418,13.4797,13.418,13.4797,64836.0
2016-01-12 10:35:00,17.46,17.49,17.44,17.45,88580.0,13.4797,13.5029,13.4643,13.472,88580.0
2016-01-12 10:40:00,17.45,17.45,17.42,17.45,124407.0,13.472,13.472,13.4488,13.472,124407.0
2016-01-12 10:45:00,17.44,17.45,17.42,17.42,70540.0,13.4643,13.472,13.4488,13.4488,70540.0
2016-01-12 10:50:00,17.42,17.45,17.41,17.42,70398.0,13.4488,13.472,13.4411,13.4488,70398.0
2016-01-12 10:55:00,17.42,17.44,17.41,17.41,73689.0,13.4488,13.4643,13.4411,13.4411,73689.0
2016-01-12 11:00:00,17.41,17.43,17.4,17.42,115271.0,13.4411,13.4566,13.4334,13.4488,115271.0
2016-01-12 11:05:00,17.41,17.41,17.4,17.4,48645.0,13.4411,13.4411,13.4334,13.4334,48645.0
2016-01-12 11:10:00,17.4,17.4,17.38,17.38,74646.0,13.4334,13.4334,13.418,13.418,74646.0
2016-01-12 11:15:00,17.38,17.39,17.36,17.36,141116.0,13.418,13.4257,13.4025,13.4025,141116.0
2016-01-12 11:20:00,17.37,17.37,17.34,17.34,66562.0,13.4102,13.4102,13.3871,13.3871,66562.0
2016-01-12 11:25:00,17.34,17.35,17.32,17.34,106180.0,13.3871,13.3948,13.3716,13.3871,106180.0
2016-01-12 11:30:00,17.34,17.34,17.32,17.33,43651.0,13.3871,13.3871,13.3716,13.3794,43651.0
2016-01-12 11:35:00,17.33,17.34,17.3,17.31,192739.0,13.3794,13.3871,13.3562,13.3639,192739.0
2016-01-12 11:40:00,17.31,17.35,17.31,17.32,84796.0,13.3639,13.3948,13.3639,13.3716,84796.0
2016-01-12 11:45:00,17.32,17.34,17.3,17.32,305693.0,13.3716,13.3871,13.3562,13.3716,305693.0
2016-01-12 11:50:00,17.31,17.32,17.26,17.26,348206.0,13.3639,13.3716,13.3253,13.3253,348206.0
2016-01-12 11:55:00,17.26,17.29,17.25,17.26,109003.0,13.3253,13.3485,13.3176,13.3253,109003.0
2016-01-12 12:00:00,17.27,17.3,17.26,17.3,65076.0,13.333,13.3562,13.3253,13.3562,65076.0
2016-01-12 12:05:00,17.3,17.33,17.29,17.31,70340.0,13.3562,13.3794,13.3485,13.3639,70340.0
2016-01-12 12:10:00,17.31,17.32,17.27,17.28,52436.0,13.3639,13.3716,13.333,13.3408,52436.0
2016-01-12 12:15:00,17.27,17.29,17.25,17.26,75451.0,13.333,13.3485,13.3176,13.3253,75451.0
2016-01-12 12:20:00,17.25,17.26,17.23,17.23,80984.0,13.3176,13.3253,13.3021,13.3021,80984.0
2016-01-12 12:25:00,17.23,17.28,17.23,17.27,92633.0,13.3021,13.3408,13.3021,13.333,92633.0
2016-01-12 12:30:00,17.27,17.29,17.24,17.25,182961.0,13.333,13.3485,13.3099,13.3176,182961.0
2016-01-12 12:35:00,17.25,17.25,17.23,17.25,56468.0,13.3176,13.3176,13.3021,13.3176,56468.0
2016-01-12 12:40:00,17.25,17.25,17.21,17.21,119962.0,13.3176,13.3176,13.2867,13.2867,119962.0
2016-01-12 12:45:00,17.22,17.25,17.19,17.23,150014.0,13.2944,13.3176,13.2713,13.3021,150014.0
2016-01-12 12:50:00,17.22,17.24,17.17,17.18,298658.0,13.2944,13.3099,13.2558,13.2635,298658.0
2016-01-12 12:55:00,17.18,17.22,17.16,17.2,206792.0,13.2635,13.2944,13.2481,13.279,206792.0
2016-01-12 13:00:00,17.2,17.24,17.18,17.19,107175.0,13.279,13.3099,13.2635,13.2713,107175.0
2016-01-12 13:05:00,17.18,17.19,17.15,17.16,50241.0,13.2635,13.2713,13.2404,13.2481,50241.0
2016-01-12 13:10:00,17.16,17.18,17.15,17.18,98143.0,13.2481,13.2635,13.2404,13.2635,98143.0
2016-01-12 13:15:00,17.17,17.19,17.16,17.16,95629.0,13.2558,13.2713,13.2481,13.2481,95629.0
2016-01-12 13:20:00,17.16,17.16,17.15,17.16,35023.0,13.2481,13.2481,13.2404,13.2481,35023.0
2016-01-12 13:25:00,17.16,17.16,17.13,17.16,280035.0,13.2481,13.2481,13.2249,13.2481,280035.0
2016-01-12 13:30:00,17.16,17.17,17.12,17.13,147534.0,13.2481,13.2558,13.2172,13.2249,147534.0
2016-01-12 13:35:00,17.12,17.15,17.12,17.12,91581.0,13.2172,13.2404,13.2172,13.2172,91581.0
2016-01-12 13:40:00,17.12,17.16,17.12,17.16,77668.0,13.2172,13.2481,13.2172,13.2481,77668.0
2016-01-12 13:45:00,17.17,17.2,17.16,17.19,107295.0,13.2558,13.279,13.2481,13.2713,107295.0
2016-01-12 13:50:00,17.2,17.21,17.18,17.19,112690.0,13.279,13.2867,13.2635,13.2713,112690.0
2016-01-12 13:55:00,17.19,17.21,17.18,17.2,47863.0,13.2713,13.2867,13.2635,13.279,47863.0
2016-01-12 14:00:00,17.2,17.2,17.12,17.13,148417.0,13.279,13.279,13.2172,13.2249,148417.0
2016-01-12 14:05:00,17.13,17.15,17.11,17.13,157715.0,13.2249,13.2404,13.2095,13.2249,157715.0
2016-01-12 14:10:00,17.14,17.18,17.13,17.17,112803.0,13.2327,13.2635,13.2249,13.2558,112803.0
2016-01-12 14:15:00,17.16,17.16,17.13,17.15,107428.0,13.2481,13.2481,13.2249,13.2404,107428.0
2016-01-12 14:20:00,17.15,17.22,17.15,17.21,157954.0,13.2404,13.2944,13.2404,13.2867,157954.0
2016-01-12 14:25:00,17.21,17.23,17.2,17.21,71227.0,13.2867,13.3021,13.279,13.2867,71227.0
2016-01-12 14:30:00,17.21,17.24,17.2,17.23,41641.0,13.2867,13.3099,13.279,13.3021,41641.0
2016-01-12 14:35:00,17.24,17.28,17.24,17.27,154455.0,13.3099,13.3408,13.3099,13.333,154455.0
2016-01-12 14:40:00,17.27,17.28,17.24,17.25,87056.0,13.333,13.3408,13.3099,13.3176,87056.0
2016-01-12 14:45:00,17.24,17.27,17.24,17.26,65039.0,13.3099,13.333,13.3099,13.3253,65039.0
2016-01-12 14:50:00,17.26,17.32,17.25,17.3,130352.0,13.3253,13.3716,13.3176,13.3562,130352.0
2016-01-12 14:55:00,17.3,17.32,17.29,17.3,77272.0,13.3562,13.3716,13.3485,13.3562,77272.0
2016-01-12 15:00:00,17.31,17.31,17.25,17.28,124679.0,13.3639,13.3639,13.3176,13.3408,124679.0
2016-01-12 15:05:00,17.28,17.29,17.24,17.25,161064.0,13.3408,13.3485,13.3099,13.3176,161064.0
2016-01-12 15:10:00,17.25,17.26,17.24,17.25,81361.0,13.3176,13.3253,13.3099,13.3176,81361.0
2016-01-12 15:15:00,17.26,17.32,17.25,17.3,186199.0,13.3253,13.3716,13.3176,13.3562,186199.0
2016-01-12 15:20:00,17.31,17.36,17.3,17.36,103653.0,13.3639,13.4025,13.3562,13.4025,103653.0
2016-01-12 15:25:00,17.36,17.38,17.32,17.32,170308.0,13.4025,13.418,13.3716,13.3716,170308.0
2016-01-12 15:30:00,17.32,17.33,17.3,17.31,135184.0,13.3716,13.3794,13.3562,13.3639,135184.0
2016-01-12 15:35:00,17.31,17.35,17.3,17.31,232950.0,13.3639,13.3948,13.3562,13.3639,232950.0
2016-01-12 15:40:00,17.3,17.36,17.3,17.35,134763.0,13.3562,13.4025,13.3562,13.3948,134763.0
2016-01-12 15:45:00,17.36,17.39,17.34,17.35,339908.0,13.4025,13.4257,13.3871,13.3948,339908.0
2016-01-12 15:50:00,17.35,17.39,17.34,17.36,498988.0,13.3948,13.4257,13.3871,13.4025,498988.0
2016-01-12 15:55:00,17.36,17.37,17.34,17.35,708413.0,13.4025,13.4102,13.3871,13.3948,708413.0
2016-01-13 09:30:00,17.4,17.51,17.35,17.51,141798.0,13.4334,13.5183,13.3948,13.5183,141798.0
2016-01-13 09:35:00,17.52,17.63,17.51,17.63,97037.0,13.526,13.611,13.5183,13.611,97037.0
2016-01-13 09:40:00,17.63,17.64,17.51,17.51,34943.0,13.611,13.6187,13.5183,13.5183,34943.0
2016-01-13 09:45:00,17.51,17.54,17.48,17.51,63867.0,13.5183,13.5415,13.4952,13.5183,63867.0
2016-01-13 09:50:00,17.5,17.5,17.45,17.45,32129.0,13.5106,13.5106,13.472,13.472,32129.0
2016-01-13 09:55:00,17.45,17.49,17.45,17.45,44056.0,13.472,13.5029,13.472,13.472,44056.0
2016-01-13 10:00:00,17.46,17.49,17.38,17.41,125533.0,13.4797,13.5029,13.418,13.4411,125533.0
2016-01-13 10:05:00,17.41,17.45,17.41,17.45,64508.0,13.4411,13.472,13.4411,13.472,64508.0
2016-01-13 10:10:00,17.46,17.46,17.41,17.43,89007.0,13.4797,13.4797,13.4411,13.4566,89007.0
2016-01-13 10:15:00,17.43,17.43,17.4,17.4,60372.0,13.4566,13.4566,13.4334,13.4334,60372.0
2016-01-13 10:20:00,17.4,17.41,17.36,17.36,141166.0,13.4334,13.4411,13.4025,13.4025,141166.0
2016-01-13 10:25:00,17.36,17.38,17.35,17.37,94376.0,13.4025,13.418,13.3948,13.4102,94376.0
2016-01-13 10:30:00,17.36,17.37,17.31,17.33,223430.0,13.4025,13.4102,13.3639,13.3794,223430.0
2016-01-13 10:35:00,17.33,17.36,17.31,17.32,153421.0,13.3794,13.4025,13.3639,13.3716,153421.0
2016-01-13 10:40:00,17.32,17.35,17.3,17.32,88924.0,13.3716,13.3948,13.3562,13.3716,88924.0
2016-01-13 10:45:00,17.32,17.36,17.3,17.35,113697.0,13.3716,13.4025,13.3562,13.3948,113697.0
2016-01-13 10:50:00,17.36,17.39,17.33,17.35,99606.0,13.4025,13.4257,13.3794,13.3948,99606.0
2016-01-13 10:55:00,17.34,17.39,17.33,17.39,58508.0,13.3871,13.4257,13.3794,13.4257,58508.0
2016-01-13 11:00:00,17.38,17.38,17.33,17.33,67460.0,13.418,13.418,13.3794,13.3794,67460.0
2016-01-13 11:05:00,17.33,17.35,17.29,17.29,111515.0,13.3794,13.3948,13.3485,13.3485,111515.0
2016-01-13 11:10:00,17.29,17.34,17.29,17.32,93198.0,13.3485,13.3871,13.3485,13.3716,93198.0
2016-01-13 11:15:00,17.32,17.37,17.32,17.36,135335.0,13.3716,13.4102,13.3716,13.4025,135335.0
2016-01-13 11:20:00,17.36,17.36,17.31,17.32,103256.0,13.4025,13.4025,13.3639,13.3716,103256.0
2016-01-13 11:25:00,17.32,17.33,17.3,17.32,72570.0,13.3716,13.3794,13.3562,13.3716,72570.0
2016-01-13 11:30:00,17.31,17.34,17.28,17.3,143122.0,13.3639,13.3871,13.3408,13.3562,143122.0
2016-01-13 11:35:00,17.3,17.32,17.28,17.29,85917.0,13.3562,13.3716,13.3408,13.3485,85917.0
2016-01-13 11:40:00,17.29,17.31,17.28,17.28,34298.0,13.3485,13.3639,13.3408,13.3408,34298.0
2016-01-13 11:45:00,17.28,17.29,17.26,17.26,62212.0,13.3408,13.3485,13.3253,13.3253,62212.0
2016-01-13 11:50:00,17.26,17.28,17.25,17.25,55334.0,13.3253,13.3408,13.3176,13.3176,55334.0
2016-01-13 11:55:00,17.25,17.26,17.23,17.26,122473.0,13.3176,13.3253,13.3021,13.3253,122473.0
2016-01-13 12:00:00,17.26,17.26,17.23,17.23,107779.0,13.3253,13.3253,13.3021,13.3021,107779.0
2016-01-13 12:05:00,17.23,17.25,17.22,17.22,69717.0,13.3021,13.3176,13.2944,13.2944,69717.0
2016-01-13 12:10:00,17.22,17.27,17.22,17.27,31228.0,13.2944,13.333,13.2944,13.333,31228.0
2016-01-13 12:15:00,17.27,17.29,17.24,17.25,66243.0,13.333,13.3485,13.3099,13.3176,66243.0
2016-01-13 12:20:00,17.26,17.28,17.23,17.28,49257.0,13.3253,13.3408,13.3021,13.3408,49257.0
2016-01-13 12:25:00,17.28,17.29,17.25,17.27,66878.0,13.3408,13.3485,13.3176,13.333,66878.0
2016-01-13 12:30:00,17.26,17.27,17.21,17.23,93021.0,13.3253,13.333,13.2867,13.3021,93021.0
2016-01-13 12:35:00,17.24,17.24,17.21,17.21,56172.0,13.3099,13.3099,13.2867,13.2867,56172.0
2016-01-13 12:40:00,17.21,17.23,17.2,17.2,78623.0,13.2867,13.3021,13.279,13.279,78623.0
2016-01-13 12:45:00,17.2,17.23,17.2,17.21,47675.0,13.279,13.3021,13.279,13.2867,47675.0
2016-01-13 12:50:00,17.21,17.21,17.18,17.2,76932.0,13.2867,13.2867,13.2635,13.279,76932.0
2016-01-13 12:55:00,17.2,17.2,17.18,17.2,161684.0,13.279,13.279,13.2635,13.279,161684.0
2016-01-13 13:00:00,17.2,17.2,17.17,17.17,66984.0,13.279,13.279,13.2558,13.2558,66984.0
2016-01-13 13:05:00,17.17,17.21,17.17,17.2,57792.0,13.2558,13.2867,13.2558,13.279,57792.0
2016-01-13 13:10:00,17.21,17.23,17.2,17.22,29300.0,13.2867,13.3021,13.279,13.2944,29300.0
2016-01-13 13:15:00,17.23,17.23,17.18,17.18,51264.0,13.3021,13.3021,13.2635,13.2635,51264.0
2016-01-13 13:20:00,17.18,17.19,17.17,17.17,51951.0,13.2635,13.2713,13.2558,13.2558,51951.0
2016-01-13 13:25:00,17.17,17.18,17.17,17.18,151102.0,13.2558,13.2635,13.2558,13.2635,151102.0
2016-01-13 13:30:00,17.18,17.21,17.16,17.18,168047.0,13.2635,13.2867,13.2481,13.2635,168047.0
2016-01-13 13:35:00,17.19,17.19,17.16,17.18,97449.0,13.2713,13.2713,13.2481,13.2635,97449.0
2016-01-13 13:40:00,17.18,17.2,17.17,17.18,206934.0,13.2635,13.279,13.2558,13.2635,206934.0
2016-01-13 13:45:00,17.18,17.19,17.16,17.18,123503.0,13.2635,13.2713,13.2481,13.2635,123503.0
2016-01-13 13:50:00,17.19,17.21,17.17,17.2,104091.0,13.2713,13.2867,13.2558,13.279,104091.0
2016-01-13 13:55:00,17.21,17.21,17.18,17.18,159508.0,13.2867,13.2867,13.2635,13.2635,159508.0
2016-01-13 14:00:00,17.18,17.22,17.17,17.18,137441.0,13.2635,13.2944,13.2558,13.2635,137441.0
2016-01-13 14:05:00,17.17,17.2,17.16,17.19,115297.0,13.2558,13.279,13.2481,13.2713,115297.0
2016-01-13 14:10:00,17.19,17.2,17.17,17.19,138944.0,13.2713,13.279,13.2558,13.2713,138944.0
2016-01-13 14:15:00,17.19,17.21,17.16,17.19,267577.0,13.2713,13.2867,13.2481,13.2713,267577.0
2016-01-13 14:20:00,17.19,17.19,17.16,17.18,147140.0,13.2713,13.2713,13.2481,13.2635,147140.0
2016-01-13 14:25:00,17.18,17.2,17.16,17.2,174695.0,13.2635,13.279,13.2481,13.279,174695.0
2016-01-13 14:30:00,17.2,17.2,17.14,17.15,436255.0,13.279,13.279,13.2327,13.2404,436255.0
2016-01-13 14:35:00,17.14,17.16,17.12,17.13,233331.0,13.2327,13.2481,13.2172,13.2249,233331.0
2016-01-13 14:40:00,17.13,17.13,17.08,17.09,270540.0,13.2249,13.2249,13.1863,13.1941,270540.0
2016-01-13 14:45:00,17.1,17.12,17.08,17.12,106624.0,13.2018,13.2172,13.1863,13.2172,106624.0
2016-01-13 14:50:00,17.12,17.16,17.11,17.16,160760.0,13.2172,13.2481,13.2095,13.2481,160760.0
2016-01-13 14:55:00,17.15,17.16,17.12,17.13,124975.0,13.2404,13.2481,13.2172,13.2249,124975.0
2016-01-13 15:00:00,17.14,17.14,17.09,17.11,229339.0,13.2327,13.2327,13.1941,13.2095,229339.0
2016-01-13 15:05:00,17.11,17.15,17.1,17.13,242676.0,13.2095,13.2404,13.2018,13.2249,242676.0
2016-01-13 15:10:00,17.12,17.15,17.11,17.12,264901.0,13.2172,13.2404,13.2095,13.2172,264901.0
2016-01-13 15:15:00,17.11,17.18,17.11,17.17,164416.0,13.2095,13.2635,13.2095,13.2558,164416.0
2016-01-13 15:20:00,17.16,17.17,17.11,17.13,115085.0,13.2481,13.2558,13.2095,13.2249,115085.0
2016-01-13 15:25:00,17.13,17.16,17.12,17.12,170067.0,13.2249,13.2481,13.2172,13.2172,170067.0
2016-01-13 15:30:00,17.12,17.14,17.1,17.12,166892.0,13.2172,13.2327,13.2018,13.2172,166892.0
2016-01-13 15:35:00,17.11,17.12,17.07,17.1,227763.0,13.2095,13.2172,13.1786,13.2018,227763.0
2016-01-13 15:40:00,17.1,17.11,17.07,17.07,347667.0,13.2018,13.2095,13.1786,13.1786,347667.0
2016-01-13 15:45:00,17.07,17.08,17.04,17.05,489085.0,13.1786,13.1863,13.1555,13.1632,489085.0
2016-01-13 15:50:00,17.05,17.06,17.03,17.04,494250.0,13.1632,13.1709,13.1477,13.1555,494250.0
2016-01-13 15:55:00,17.04,17.07,17.02,17.06,1145768.0,13.1555,13.1786,13.14,13.1709,1145768.0
2016-01-14 09:30:00,17.12,17.21,17.1,17.16,159546.0,13.2172,13.2867,13.2018,13.2481,159546.0
2016-01-14 09:35:00,17.16,17.18,17.05,17.05,179921.0,13.2481,13.2635,13.1632,13.1632,179921.0
2016-01-14 09:40:00,17.05,17.17,17.03,17.16,111227.0,13.1632,13.2558,13.1477,13.2481,111227.0
2016-01-14 09:45:00,17.16,17.17,17.11,17.16,249896.0,13.2481,13.2558,13.2095,13.2481,249896.0
2016-01-14 09:50:00,17.16,17.19,17.13,17.13,173311.0,13.2481,13.2713,13.2249,13.2249,173311.0
2016-01-14 09:55:00,17.13,17.13,17.05,17.07,123737.0,13.2249,13.2249,13.1632,13.1786,123737.0
2016-01-14 10:00:00,17.08,17.11,17.04,17.08,135669.0,13.1863,13.2095,13.1555,13.1863,135669.0
2016-01-14 10:05:00,17.07,17.15,17.07,17.12,144747.0,13.1786,13.2404,13.1786,13.2172,144747.0
2016-01-14 10:10:00,17.12,17.2,17.09,17.18,179845.0,13.2172,13.279,13.1941,13.2635,179845.0
2016-01-14 10:15:00,17.19,17.31,17.19,17.29,321427.0,13.2713,13.3639,13.2713,13.3485,321427.0
2016-01-14 10:20:00,17.3,17.4,17.28,17.4,176171.0,13.3562,13.4334,13.3408,13.4334,176171.0
2016-01-14 10:25:00,17.4,17.42,17.35,17.41,147897.0,13.4334,13.4488,13.3948,13.4411,147897.0
2016-01-14 10:30:00,17.41,17.47,17.38,17.45,119168.0,13.4411,13.4874,13.418,13.472,119168.0
2016-01-14 10:35:00,17.45,17.47,17.37,17.38,119590.0,13.472,13.4874,13.4102,13.418,119590.0
2016-01-14 10:40:00,17.38,17.45,17.35,17.44,102071.0,13.418,13.472,13.3948,13.4643,102071.0
2016-01-14 10:45:00,17.44,17.46,17.42,17.45,64362.0,13.4643,13.4797,13.4488,13.472,64362.0
2016-01-14 10:50:00,17.45,17.45,17.42,17.43,38866.0,13.472,13.472,13.4488,13.4566,38866.0
2016-01-14 10:55:00,17.44,17.44,17.33,17.33,234166.0,13.4643,13.4643,13.3794,13.3794,234166.0
2016-01-14 11:00:00,17.33,17.38,17.31,17.32,48705.0,13.3794,13.418,13.3639,13.3716,48705.0
2016-01-14 11:05:00,17.31,17.34,17.28,17.3,105566.0,13.3639,13.3871,13.3408,13.3562,105566.0
2016-01-14 11:10:00,17.3,17.32,17.28,17.31,64556.0,13.3562,13.3716,13.3408,13.3639,64556.0
2016-01-14 11:15:00,17.3,17.31,17.22,17.23,75294.0,13.3562,13.3639,13.2944,13.3021,75294.0
2016-01-14 11:20:00,17.23,17.25,17.19,17.21,83337.0,13.3021,13.3176,13.2713,13.2867,83337.0
2016-01-14 11:25:00,17.21,17.21,17.18,17.21,67113.0,13.2867,13.2867,13.2635,13.2867,67113.0
2016-01-14 11:30:00,17.21,17.24,17.2,17.21,66492.0,13.2867,13.3099,13.279,13.2867,66492.0
2016-01-14 11:35:00,17.21,17.23,17.2,17.21,52947.0,13.2867,13.3021,13.279,13.2867,52947.0
2016-01-14 11:40:00,17.21,17.24,17.2,17.24,40276.0,13.2867,13.3099,13.279,13.3099,40276.0
2016-01-14 11:45:00,17.24,17.26,17.23,17.24,45521.0,13.3099,13.3253,13.3021,13.3099,45521.0
2016-01-14 11:50:00,17.24,17.25,17.21,17.21,39655.0,13.3099,13.3176,13.2867,13.2867,39655.0
2016-01-14 11:55:00,17.22,17.25,17.22,17.23,57455.0,13.2944,13.3176,13.2944,13.3021,57455.0
2016-01-14 12:00:00,17.24,17.27,17.24,17.25,46889.0,13.3099,13.333,13.3099,13.3176,46889.0
2016-01-14 12:05:00,17.25,17.27,17.21,17.22,54444.0,13.3176,13.333,13.2867,13.2944,54444.0
2016-01-14 12:10:00,17.21,17.24,17.2,17.24,114846.0,13.2867,13.3099,13.279,13.3099,114846.0
2016-01-14 12:15:00,17.24,17.31,17.23,17.31,180485.0,13.3099,13.3639,13.3021,13.3639,180485.0
2016-01-14 12:20:00,17.3,17.31,17.25,17.29,85795.0,13.3562,13.3639,13.3176,13.3485,85795.0
2016-01-14 12:25:00,17.29,17.31,17.26,17.3,83789.0,13.3485,13.3639,13.3253,13.3562,83789.0
2016-01-14 12:30:00,17.29,17.31,17.28,17.3,39626.0,13.3485,13.3639,13.3408,13.3562,39626.0
2016-01-14 12:35:00,17.3,17.31,17.29,17.3,63749.0,13.3562,13.3639,13.3485,13.3562,63749.0
2016-01-14 12:40:00,17.31,17.37,17.3,17.37,200297.0,13.3639,13.4102,13.3562,13.4102,200297.0
2016-01-14 12:45:00,17.36,17.4,17.35,17.36,127632.0,13.4025,13.4334,13.3948,13.4025,127632.0
2016-01-14 12:50:00,17.36,17.37,17.33,17.36,47978.0,13.4025,13.4102,13.3794,13.4025,47978.0
2016-01-14 12:55:00,17.37,17.37,17.31,17.32,30338.0,13.4102,13.4102,13.3639,13.3716,30338.0
2016-01-14 13:00:00,17.32,17.36,17.32,17.36,50108.0,13.3716,13.4025,13.3716,13.4025,50108.0
2016-01-14 13:05:00,17.36,17.4,17.35,17.39,73622.0,13.4025,13.4334,13.3948,13.4257,73622.0
2016-01-14 13:10:00,17.39,17.41,17.38,17.38,48019.0,13.4257,13.4411,13.418,13.418,48019.0
2016-01-14 13:15:00,17.39,17.39,17.36,17.37,23815.0,13.4257,13.4257,13.4025,13.4102,23815.0
2016-01-14 13:20:00,17.38,17.42,17.38,17.42,15543.0,13.418,13.4488,13.418,13.4488,15543.0
2016-01-14 13:25:00,17.42,17.43,17.39,17.41,54467.0,13.4488,13.4566,13.4257,13.4411,54467.0
2016-01-14 13:30:00,17.41,17.42,17.38,17.39,56309.0,13.4411,13.4488,13.418,13.4257,56309.0
2016-01-14 13:35:00,17.4,17.43,17.38,17.39,67809.0,13.4334,13.4566,13.418,13.4257,67809.0
2016-01-14 13:40:00,17.39,17.39,17.35,17.36,33197.0,13.4257,13.4257,13.3948,13.4025,33197.0
2016-01-14 13:45:00,17.36,17.38,17.35,17.37,41759.0,13.4025,13.418,13.3948,13.4102,41759.0
2016-01-14 13:50:00,17.36,17.4,17.35,17.4,54573.0,13.4025,13.4334,13.3948,13.4334,54573.0
2016-01-14 13:55:00,17.39,17.41,17.38,17.39,40227.0,13.4257,13.4411,13.418,13.4257,40227.0
2016-01-14 14:00:00,17.4,17.41,17.35,17.37,76810.0,13.4334,13.4411,13.3948,13.4102,76810.0
2016-01-14 14:05:00,17.37,17.38,17.35,17.36,62602.0,13.4102,13.418,13.3948,13.4025,62602.0
2016-01-14 14:10:00,17.36,17.37,17.32,17.36,123122.0,13.4025,13.4102,13.3716,13.4025,123122.0
2016-01-14 14:15:00,17.35,17.38,17.33,17.35,55022.0,13.3948,13.418,13.3794,13.3948,55022.0
2016-01-14 14:20:00,17.35,17.37,17.33,17.36,50196.0,13.3948,13.4102,13.3794,13.4025,50196.0
2016-01-14 14:25:00,17.36,17.38,17.35,17.37,70403.0,13.4025,13.418,13.3948,13.4102,70403.0
2016-01-14 14:30:00,17.37,17.42,17.37,17.42,67094.0,13.4102,13.4488,13.4102,13.4488,67094.0
2016-01-14 14:35:00,17.42,17.43,17.39,17.42,134578.0,13.4488,13.4566,13.4257,13.4488,134578.0
2016-01-14 14:40:00,17.42,17.45,17.41,17.41,102045.0,13.4488,13.472,13.4411,13.4411,102045.0
2016-01-14 14:45:00,17.41,17.43,17.4,17.4,72828.0,13.4411,13.4566,13.4334,13.4334,72828.0
2016-01-14 14:50:00,17.4,17.45,17.4,17.44,81335.0,13.4334,13.472,13.4334,13.4643,81335.0
2016-01-14 14:55:00,17.44,17.45,17.41,17.42,112765.0,13.4643,13.472,13.4411,13.4488,112765.0
2016-01-14 15:00:00,17.41,17.42,17.4,17.41,68002.0,13.4411,13.4488,13.4334,13.4411,68002.0
2016-01-14 15:05:00,17.4,17.44,17.4,17.43,111128.0,13.4334,13.4643,13.4334,13.4566,111128.0
2016-01-14 15:10:00,17.43,17.44,17.41,17.41,85742.0,13.4566,13.4643,13.4411,13.4411,85742.0
2016-01-14 15:15:00,17.42,17.44,17.41,17.41,107516.0,13.4488,13.4643,13.4411,13.4411,107516.0
2016-01-14 15:20:00,17.41,17.44,17.4,17.41,83734.0,13.4411,13.4643,13.4334,13.4411,83734.0
2016-01-14 15:25:00,17.41,17.43,17.38,17.39,78328.0,13.4411,13.4566,13.418,13.4257,78328.0
2016-01-14 15:30:00,17.39,17.39,17.31,17.32,122110.0,13.4257,13.4257,13.3639,13.3716,122110.0
2016-01-14 15:35:00,17.32,17.35,17.3,17.31,175211.0,13.3716,13.3948,13.3562,13.3639,175211.0
2016-01-14 15:40:00,17.31,17.34,17.29,17.34,264018.0,13.3639,13.3871,13.3485,13.3871,264018.0
2016-01-14 15:45:00,17.34,17.36,17.33,17.33,206463.0,13.3871,13.4025,13.3794,13.3794,206463.0
2016-01-14 15:50:00,17.34,17.36,17.29,17.31,328013.0,13.3871,13.4025,13.3485,13.3639,328013.0
2016-01-14 15:55:00,17.32,17.33,17.3,17.31,566229.0,13.3716,13.3794,13.3562,13.3639,566229.0
2016-01-15 09:30:00,16.95,17.02,16.95,17.01,695311.0,13.086,13.14,13.086,13.1323,695311.0
2016-01-15 09:35:00,17.01,17.12,17.01,17.12,213729.0,13.1323,13.2172,13.1323,13.2172,213729.0
2016-01-15 09:40:00,17.12,17.16,17.09,17.12,223953.0,13.2172,13.2481,13.1941,13.2172,223953.0
2016-01-15 09:45:00,17.12,17.13,17.03,17.04,228663.0,13.2172,13.2249,13.1477,13.1555,228663.0
2016-01-15 09:50:00,17.03,17.03,16.98,17.01,389841.0,13.1477,13.1477,13.1091,13.1323,389841.0
2016-01-15 09:55:00,17.01,17.01,16.92,16.95,161855.0,13.1323,13.1323,13.0628,13.086,161855.0
2016-01-15 10:00:00,16.95,16.97,16.92,16.94,185498.0,13.086,13.1014,13.0628,13.0783,185498.0
2016-01-15 10:05:00,16.94,17.0,16.93,16.97,160294.0,13.0783,13.1246,13.0705,13.1014,160294.0
2016-01-15 10:10:00,16.98,16.99,16.93,16.97,197831.0,13.1091,13.1169,13.0705,13.1014,197831.0
2016-01-15 10:15:00,16.97,16.99,16.93,16.97,182470.0,13.1014,13.1169,13.0705,13.1014,182470.0
2016-01-15 10:20:00,16.97,17.04,16.96,17.01,139916.0,13.1014,13.1555,13.0937,13.1323,139916.0
2016-01-15 10:25:00,17.03,17.04,16.99,16.99,108654.0,13.1477,13.1555,13.1169,13.1169,108654.0
2016-01-15 10:30:00,16.99,17.07,16.98,17.03,157479.0,13.1169,13.1786,13.1091,13.1477,157479.0
2016-01-15 10:35:00,17.03,17.08,17.03,17.08,98783.0,13.1477,13.1863,13.1477,13.1863,98783.0
2016-01-15 10:40:00,17.08,17.08,17.03,17.04,77883.0,13.1863,13.1863,13.1477,13.1555,77883.0
2016-01-15 10:45:00,17.03,17.04,17.0,17.01,150752.0,13.1477,13.1555,13.1246,13.1323,150752.0
2016-01-15 10:50:00,17.01,17.02,16.97,16.98,84300.0,13.1323,13.14,13.1014,13.1091,84300.0
2016-01-15 10:55:00,16.98,16.99,16.94,16.95,93404.0,13.1091,13.1169,13.0783,13.086,93404.0
2016-01-15 11:00:00,16.95,16.98,16.92,16.95,172665.0,13.086,13.1091,13.0628,13.086,172665.0
2016-01-15 11:05:00,16.94,16.98,16.93,16.95,119420.0,13.0783,13.1091,13.0705,13.086,119420.0
2016-01-15 11:10:00,16.94,16.99,16.93,16.99,170199.0,13.0783,13.1169,13.0705,13.1169,170199.0
2016-01-15 11:15:00,16.99,17.01,16.96,16.98,155361.0,13.1169,13.1323,13.0937,13.1091,155361.0
2016-01-15 11:20:00,16.98,16.99,16.95,16.96,73388.0,13.1091,13.1169,13.086,13.0937,73388.0
2016-01-15 11:25:00,16.97,17.01,16.95,16.99,135687.0,13.1014,13.1323,13.086,13.1169,135687.0
2016-01-15 11:30:00,17.0,17.04,16.98,17.01,110280.0,13.1246,13.1555,13.1091,13.1323,110280.0
2016-01-15 11:35:00,17.01,17.02,16.98,17.0,83716.0,13.1323,13.14,13.1091,13.1246,83716.0
2016-01-15 11:40:00,16.99,17.0,16.96,16.99,166503.0,13.1169,13.1246,13.0937,13.1169,166503.0
2016-01-15 11:45:00,16.98,17.0,16.96,16.96,94278.0,13.1091,13.1246,13.0937,13.0937,94278.0
2016-01-15 11:50:00,16.96,16.98,16.93,16.94,53298.0,13.0937,13.1091,13.0705,13.0783,53298.0
2016-01-15 11:55:00,16.94,16.98,16.93,16.96,158049.0,13.0783,13.1091,13.0705,13.0937,158049.0
2016-01-15 12:00:00,16.96,16.97,16.93,16.94,105624.0,13.0937,13.1014,13.0705,13.0783,105624.0
2016-01-15 12:05:00,16.94,16.97,16.94,16.96,108481.0,13.0783,13.1014,13.0783,13.0937,108481.0
2016-01-15 12:10:00,16.95,16.96,16.92,16.92,145608.0,13.086,13.0937,13.0628,13.0628,145608.0
2016-01-15 12:15:00,16.93,16.94,16.89,16.89,167701.0,13.0705,13.0783,13.0397,13.0397,167701.0
2016-01-15 12:20:00,16.89,16.91,16.88,16.89,379717.0,13.0397,13.0551,13.0319,13.0397,379717.0
2016-01-15 12:25:00,16.89,16.91,16.88,16.9,129095.0,13.0397,13.0551,13.0319,13.0474,129095.0
2016-01-15 12:30:00,16.9,16.9,16.8,16.8,337602.0,13.0474,13.0474,12.9702,12.9702,337602.0
2016-01-15 12:35:00,16.81,16.83,16.78,16.8,195942.0,12.9779,12.9933,12.9547,12.9702,195942.0
2016-01-15 12:40:00,16.79,16.83,16.79,16.81,172702.0,12.9625,12.9933,12.9625,12.9779,172702.0
2016-01-15 12:45:00,16.82,16.83,16.8,16.8,214183.0,12.9856,12.9933,12.9702,12.9702,214183.0
2016-01-15 12:50:00,16.8,16.82,16.79,16.8,241108.0,12.9702,12.9856,12.9625,12.9702,241108.0
2016-01-15 12:55:00,16.81,16.82,16.79,16.8,121996.0,12.9779,12.9856,12.9625,12.9702,121996.0
2016-01-15 13:00:00,16.8,16.82,16.78,16.79,383193.0,12.9702,12.9856,12.9547,12.9625,383193.0
2016-01-15 13:05:00,16.78,16.78,16.72,16.75,136504.0,12.9547,12.9547,12.9084,12.9316,136504.0
2016-01-15 13:10:00,16.74,16.78,16.73,16.77,127831.0,12.9239,12.9547,12.9161,12.947,127831.0
2016-01-15 13:15:00,16.77,16.8,16.75,16.8,75063.0,12.947,12.9702,12.9316,12.9702,75063.0
2016-01-15 13:20:00,16.8,16.81,16.78,16.79,88008.0,12.9702,12.9779,12.9547,12.9625,88008.0
2016-01-15 13:25:00,16.79,16.81,16.77,16.79,91514.0,12.9625,12.9779,12.947,12.9625,91514.0
2016-01-15 13:30:00,16.78,16.8,16.76,16.78,94625.0,12.9547,12.9702,12.9393,12.9547,94625.0
2016-01-15 13:35:00,16.79,16.79,16.77,16.79,167807.0,12.9625,12.9625,12.947,12.9625,167807.0
2016-01-15 13:40:00,16.79,16.83,16.78,16.82,92945.0,12.9625,12.9933,12.9547,12.9856,92945.0
2016-01-15 13:45:00,16.83,16.86,16.8,16.8,135593.0,12.9933,13.0165,12.9702,12.9702,135593.0
2016-01-15 13:50:00,16.8,16.86,16.79,16.84,93493.0,12.9702,13.0165,12.9625,13.0011,93493.0
2016-01-15 13:55:00,16.84,16.86,16.81,16.82,86712.0,13.0011,13.0165,12.9779,12.9856,86712.0
2016-01-15 14:00:00,16.82,16.83,16.8,16.82,122320.0,12.9856,12.9933,12.9702,12.9856,122320.0
2016-01-15 14:05:00,16.82,16.87,16.81,16.87,80974.0,12.9856,13.0242,12.9779,13.0242,80974.0
2016-01-15 14:10:00,16.87,16.89,16.85,16.86,122987.0,13.0242,13.0397,13.0088,13.0165,122987.0
2016-01-15 14:15:00,16.86,16.86,16.82,16.83,66002.0,13.0165,13.0165,12.9856,12.9933,66002.0
2016-01-15 14:20:00,16.82,16.83,16.77,16.79,92598.0,12.9856,12.9933,12.947,12.9625,92598.0
2016-01-15 14:25:00,16.79,16.82,16.77,16.77,73208.0,12.9625,12.9856,12.947,12.947,73208.0
2016-01-15 14:30:00,16.77,16.8,16.76,16.78,80923.0,12.947,12.9702,12.9393,12.9547,80923.0
2016-01-15 14:35:00,16.79,16.79,16.77,16.79,67259.0,12.9625,12.9625,12.947,12.9625,67259.0
2016-01-15 14:40:00,16.79,16.82,16.79,16.8,115271.0,12.9625,12.9856,12.9625,12.9702,115271.0
2016-01-15 14:45:00,16.8,16.82,16.78,16.82,83762.0,12.9702,12.9856,12.9547,12.9856,83762.0
2016-01-15 14:50:00,16.82,16.87,16.81,16.87,92917.0,12.9856,13.0242,12.9779,13.0242,92917.0
2016-01-15 14:55:00,16.87,16.91,16.86,16.91,154029.0,13.0242,13.0551,13.0165,13.0551,154029.0
2016-01-15 15:00:00,16.91,16.91,16.87,16.91,109852.0,13.0551,13.0551,13.0242,13.0551,109852.0
2016-01-15 15:05:00,16.91,16.93,16.88,16.88,182262.0,13.0551,13.0705,13.0319,13.0319,182262.0
2016-01-15 15:10:00,16.89,16.9,16.85,16.89,134953.0,13.0397,13.0474,13.0088,13.0397,134953.0
2016-01-15 15:15:00,16.89,16.89,16.82,16.84,236106.0,13.0397,13.0397,12.9856,13.0011,236106.0
2016-01-15 15:20:00,16.83,16.89,16.83,16.87,184841.0,12.9933,13.0397,12.9933,13.0242,184841.0
2016-01-15 15:25:00,16.88,16.9,16.85,16.89,253477.0,13.0319,13.0474,13.0088,13.0397,253477.0
2016-01-15 15:30:00,16.89,16.91,16.86,16.89,203469.0,13.0397,13.0551,13.0165,13.0397,203469.0
2016-01-15 15:35:00,16.89,16.91,16.86,16.86,321908.0,13.0397,13.0551,13.0165,13.0165,321908.0
2016-01-15 15:40:00,16.87,16.88,16.83,16.87,220707.0,13.0242,13.0319,12.9933,13.0242,220707.0
2016-01-15 15:45:00,16.87,16.89,16.85,16.87,378685.0,13.0242,13.0397,13.0088,13.0242,378685.0
2016-01-15 15:50:00,16.86,16.88,16.85,16.87,412990.0,13.0165,13.0319,13.0088,13.0242,412990.0
2016-01-15 15:55:00,16.86,16.88,16.86,16.86,1010727.0,13.0165,13.0319,13.0165,13.0165,1010727.0
2016-01-19 09:30:00,17.02,17.11,17.01,17.11,225791.0,13.14,13.2095,13.1323,13.2095,225791.0
2016-01-19 09:35:00,17.11,17.12,16.97,16.98,228159.0,13.2095,13.2172,13.1014,13.1091,228159.0
2016-01-19 09:40:00,16.98,16.98,16.91,16.92,144205.0,13.1091,13.1091,13.0551,13.0628,144205.0
2016-01-19 09:45:00,16.93,16.97,16.9,16.91,138947.0,13.0705,13.1014,13.0474,13.0551,138947.0
2016-01-19 09:50:00,16.9,16.93,16.85,16.91,145468.0,13.0474,13.0705,13.0088,13.0551,145468.0
2016-01-19 09:55:00,16.92,16.94,16.9,16.91,123628.0,13.0628,13.0783,13.0474,13.0551,123628.0
2016-01-19 10:00:00,16.9,16.96,16.9,16.91,144440.0,13.0474,13.0937,13.0474,13.0551,144440.0
2016-01-19 10:05:00,16.91,16.98,16.87,16.89,111459.0,13.0551,13.1091,13.0242,13.0397,111459.0
2016-01-19 10:10:00,16.89,16.92,16.88,16.9,89704.0,13.0397,13.0628,13.0319,13.0474,89704.0
2016-01-19 10:15:00,16.9,16.95,16.88,16.91,107962.0,13.0474,13.086,13.0319,13.0551,107962.0
2016-01-19 10:20:00,16.92,16.94,16.89,16.92,108318.0,13.0628,13.0783,13.0397,13.0628,108318.0
2016-01-19 10:25:00,16.92,16.95,16.91,16.94,90465.0,13.0628,13.086,13.0551,13.0783,90465.0
2016-01-19 10:30:00,16.94,16.94,16.87,16.88,88727.0,13.0783,13.0783,13.0242,13.0319,88727.0
2016-01-19 10:35:00,16.87,16.89,16.85,16.85,76858.0,13.0242,13.0397,13.0088,13.0088,76858.0
2016-01-19 10:40:00,16.85,16.89,16.85,16.87,99957.0,13.0088,13.0397,13.0088,13.0242,99957.0
2016-01-19 10:45:00,16.86,16.88,16.84,16.88,82261.0,13.0165,13.0319,13.0011,13.0319,82261.0
2016-01-19 10:50:00,16.89,16.9,16.82,16.82,80041.0,13.0397,13.0474,12.9856,12.9856,80041.0
2016-01-19 10:55:00,16.82,16.84,16.82,16.82,60945.0,12.9856,13.0011,12.9856,12.9856,60945.0
2016-01-19 11:00:00,16.82,16.86,16.8,16.84,89970.0,12.9856,13.0165,12.9702,13.0011,89970.0
2016-01-19 11:05:00,16.84,16.84,16.8,16.82,57508.0,13.0011,13.0011,12.9702,12.9856,57508.0
2016-01-19 11:10:00,16.82,16.82,16.76,16.78,95917.0,12.9856,12.9856,12.9393,12.9547,95917.0
2016-01-19 11:15:00,16.78,16.79,16.76,16.76,89734.0,12.9547,12.9625,12.9393,12.9393,89734.0
2016-01-19 11:20:00,16.77,16.77,16.75,16.76,145065.0,12.947,12.947,12.9316,12.9393,145065.0
2016-01-19 11:25:00,16.76,16.83,16.75,16.82,130433.0,12.9393,12.9933,12.9316,12.9856,130433.0
2016-01-19 11:30:00,16.83,16.87,16.82,16.84,165778.0,12.9933,13.0242,12.9856,13.0011,165778.0
2016-01-19 11:35:00,16.84,16.85,16.82,16.85,152147.0,13.0011,13.0088,12.9856,13.0088,152147.0
2016-01-19 11:40:00,16.85,16.87,16.84,16.87,39834.0,13.0088,13.0242,13.0011,13.0242,39834.0
2016-01-19 11:45:00,16.87,16.89,16.83,16.84,65117.0,13.0242,13.0397,12.9933,13.0011,65117.0
2016-01-19 11:50:00,16.83,16.84,16.81,16.82,60137.0,12.9933,13.0011,12.9779,12.9856,60137.0
2016-01-19 11:55:00,16.81,16.82,16.75,16.75,228997.0,12.9779,12.9856,12.9316,12.9316,228997.0
2016-01-19 12:00:00,16.76,16.76,16.74,16.75,84812.0,12.9393,12.9393,12.9239,12.9316,84812.0
2016-01-19 12:05:00,16.74,16.75,16.73,16.74,161687.0,12.9239,12.9316,12.9161,12.9239,161687.0
2016-01-19 12:10:00,16.73,16.77,16.73,16.76,153544.0,12.9161,12.947,12.9161,12.9393,153544.0
2016-01-19 12:15:00,16.75,16.77,16.74,16.77,86388.0,12.9316,12.947,12.9239,12.947,86388.0
2016-01-19 12:20:00,16.77,16.79,16.76,16.78,109855.0,12.947,12.9625,12.9393,12.9547,109855.0
2016-01-19 12:25:00,16.79,16.82,16.78,16.82,77652.0,12.9625,12.9856,12.9547,12.9856,77652.0
2016-01-19 12:30:00,16.83,16.83,16.81,16.82,55006.0,12.9933,12.9933,12.9779,12.9856,55006.0
2016-01-19 12:35:00,16.81,16.84,16.8,16.8,75786.0,12.9779,13.0011,12.9702,12.9702,75786.0
2016-01-19 12:40:00,16.8,16.81,16.76,16.77,91994.0,12.9702,12.9779,12.9393,12.947,91994.0
2016-01-19 12:45:00,16.76,16.77,16.74,16.76,54844.0,12.9393,12.947,12.9239,12.9393,54844.0
2016-01-19 12:50:00,16.75,16.77,16.73,16.76,100164.0,12.9316,12.947,12.9161,12.9393,100164.0
2016-01-19 12:55:00,16.76,16.76,16.75,16.76,36912.0,12.9393,12.9393,12.9316,12.9393,36912.0
2016-01-19 13:00:00,16.75,16.78,16.75,16.77,66993.0,12.9316,12.9547,12.9316,12.947,66993.0
2016-01-19 13:05:00,16.76,16.78,16.74,16.76,90860.0,12.9393,12.9547,12.9239,12.9393,90860.0
2016-01-19 13:10:00,16.76,16.78,16.73,16.73,62892.0,12.9393,12.9547,12.9161,12.9161,62892.0
2016-01-19 13:15:00,16.73,16.77,16.73,16.77,49376.0,12.9161,12.947,12.9161,12.947,49376.0
2016-01-19 13:20:00,16.78,16.81,16.75,16.76,97242.0,12.9547,12.9779,12.9316,12.9393,97242.0
2016-01-19 13:25:00,16.76,16.77,16.73,16.75,36972.0,12.9393,12.947,12.9161,12.9316,36972.0
2016-01-19 13:30:00,16.74,16.77,16.74,16.76,88291.0,12.9239,12.947,12.9239,12.9393,88291.0
2016-01-19 13:35:00,16.76,16.79,16.74,16.79,56808.0,12.9393,12.9625,12.9239,12.9625,56808.0
2016-01-19 13:40:00,16.8,16.8,16.75,16.75,94867.0,12.9702,12.9702,12.9316,12.9316,94867.0
2016-01-19 13:45:00,16.75,16.79,16.75,16.78,111210.0,12.9316,12.9625,12.9316,12.9547,111210.0
2016-01-19 13:50:00,16.77,16.78,16.75,16.75,46321.0,12.947,12.9547,12.9316,12.9316,46321.0
2016-01-19 13:55:00,16.75,16.78,16.75,16.77,55936.0,12.9316,12.9547,12.9316,12.947,55936.0
2016-01-19 14:00:00,16.76,16.78,16.75,16.75,73195.0,12.9393,12.9547,12.9316,12.9316,73195.0
2016-01-19 14:05:00,16.75,16.76,16.7,16.7,76715.0,12.9316,12.9393,12.893,12.893,76715.0
2016-01-19 14:10:00,16.7,16.71,16.64,16.64,83374.0,12.893,12.9007,12.8466,12.8466,83374.0
2016-01-19 14:15:00,16.64,16.67,16.64,16.66,55770.0,12.8466,12.8698,12.8466,12.8621,55770.0
2016-01-19 14:20:00,16.66,16.68,16.62,16.68,167521.0,12.8621,12.8775,12.8312,12.8775,167521.0
2016-01-19 14:25:00,16.68,16.7,16.65,16.68,82078.0,12.8775,12.893,12.8544,12.8775,82078.0
2016-01-19 14:30:00,16.67,16.69,16.67,16.69,78818.0,12.8698,12.8853,12.8698,12.8853,78818.0
2016-01-19 14:35:00,16.69,16.69,16.65,16.66,97788.0,12.8853,12.8853,12.8544,12.8621,97788.0
2016-01-19 14:40:00,16.65,16.66,16.61,16.62,198310.0,12.8544,12.8621,12.8235,12.8312,198310.0
2016-01-19 14:45:00,16.62,16.63,16.59,16.62,191909.0,12.8312,12.8389,12.808,12.8312,191909.0
2016-01-19 14:50:00,16.62,16.65,16.61,16.64,161842.0,12.8312,12.8544,12.8235,12.8466,161842.0
2016-01-19 14:55:00,16.64,16.66,16.63,16.66,71871.0,12.8466,12.8621,12.8389,12.8621,71871.0
2016-01-19 15:00:00,16.66,16.71,16.65,16.71,151638.0,12.8621,12.9007,12.8544,12.9007,151638.0
2016-01-19 15:05:00,16.71,16.72,16.69,16.7,96110.0,12.9007,12.9084,12.8853,12.893,96110.0
2016-01-19 15:10:00,16.71,16.72,16.69,16.71,87977.0,12.9007,12.9084,12.8853,12.9007,87977.0
2016-01-19 15:15:00,16.7,16.71,16.67,16.68,135166.0,12.893,12.9007,12.8698,12.8775,135166.0
2016-01-19 15:20:00,16.69,16.72,16.68,16.72,67749.0,12.8853,12.9084,12.8775,12.9084,67749.0
2016-01-19 15:25:00,16.71,16.77,16.71,16.77,103622.0,12.9007,12.947,12.9007,12.947,103622.0
2016-01-19 15:30:00,16.76,16.8,16.74,16.77,180125.0,12.9393,12.9702,12.9239,12.947,180125.0
2016-01-19 15:35:00,16.77,16.78,16.74,16.76,179818.0,12.947,12.9547,12.9239,12.9393,179818.0
2016-01-19 15:40:00,16.76,16.82,16.75,16.81,197857.0,12.9393,12.9856,12.9316,12.9779,197857.0
2016-01-19 15:45:00,16.82,16.85,16.78,16.85,359962.0,12.9856,13.0088,12.9547,13.0088,359962.0
2016-01-19 15:50:00,16.85,16.86,16.8,16.81,236770.0,13.0088,13.0165,12.9702,12.9779,236770.0
2016-01-19 15:55:00,16.81,16.81,16.75,16.77,1012090.0,12.9779,12.9779,12.9316,12.947,1012090.0
2016-01-20 09:30:00,16.26,16.45,16.2,16.42,449184.0,12.5533,12.7,12.507,12.6768,449184.0
2016-01-20 09:35:00,16.43,16.44,16.3,16.32,89279.0,12.6845,12.6922,12.5842,12.5996,89279.0
2016-01-20 09:40:00,16.32,16.33,16.26,16.29,114096.0,12.5996,12.6073,12.5533,12.5764,114096.0
2016-01-20 09:45:00,16.29,16.36,16.24,16.33,178931.0,12.5764,12.6305,12.5378,12.6073,178931.0
2016-01-20 09:50:00,16.33,16.38,16.3,16.3,58448.0,12.6073,12.6459,12.5842,12.5842,58448.0
2016-01-20 09:55:00,16.3,16.3,16.22,16.27,79411.0,12.5842,12.5842,12.5224,12.561,79411.0
2016-01-20 10:00:00,16.27,16.28,16.2,16.21,82768.0,12.561,12.5687,12.507,12.5147,82768.0
2016-01-20 10:05:00,16.21,16.3,16.21,16.29,150349.0,12.5147,12.5842,12.5147,12.5764,150349.0
2016-01-20 10:10:00,16.29,16.32,16.25,16.32,131657.0,12.5764,12.5996,12.5456,12.5996,131657.0
2016-01-20 10:15:00,16.32,16.32,16.24,16.26,138080.0,12.5996,12.5996,12.5378,12.5533,138080.0
2016-01-20 10:20:00,16.26,16.28,16.21,16.26,82343.0,12.5533,12.5687,12.5147,12.5533,82343.0
2016-01-20 10:25:00,16.26,16.31,16.26,16.29,102099.0,12.5533,12.5919,12.5533,12.5764,102099.0
2016-01-20 10:30:00,16.29,16.31,16.24,16.26,112265.0,12.5764,12.5919,12.5378,12.5533,112265.0
2016-01-20 10:35:00,16.26,16.27,16.23,16.25,109033.0,12.5533,12.561,12.5301,12.5456,109033.0
2016-01-20 10:40:00,16.25,16.34,16.25,16.34,162634.0,12.5456,12.615,12.5456,12.615,162634.0
2016-01-20 10:45:00,16.34,16.35,16.33,16.34,1147654.0,12.615,12.6228,12.6073,12.615,1147654.0
2016-01-20 10:50:00,16.34,16.36,16.29,16.3,121284.0,12.615,12.6305,12.5764,12.5842,121284.0
2016-01-20 10:55:00,16.29,16.31,16.26,16.26,94895.0,12.5764,12.5919,12.5533,12.5533,94895.0
2016-01-20 11:00:00,16.26,16.3,16.26,16.27,170378.0,12.5533,12.5842,12.5533,12.561,170378.0
2016-01-20 11:05:00,16.27,16.31,16.24,16.24,197748.0,12.561,12.5919,12.5378,12.5378,197748.0
2016-01-20 11:10:00,16.24,16.31,16.23,16.28,97624.0,12.5378,12.5919,12.5301,12.5687,97624.0
2016-01-20 11:15:00,16.27,16.31,16.26,16.28,103455.0,12.561,12.5919,12.5533,12.5687,103455.0
2016-01-20 11:20:00,16.27,16.3,16.24,16.24,92079.0,12.561,12.5842,12.5378,12.5378,92079.0
2016-01-20 11:25:00,16.24,16.27,16.23,16.25,92927.0,12.5378,12.561,12.5301,12.5456,92927.0
2016-01-20 11:30:00,16.25,16.29,16.25,16.27,62090.0,12.5456,12.5764,12.5456,12.561,62090.0
2016-01-20 11:35:00,16.27,16.3,16.26,16.27,71202.0,12.561,12.5842,12.5533,12.561,71202.0
2016-01-20 11:40:00,16.27,16.3,16.26,16.28,215490.0,12.561,12.5842,12.5533,12.5687,215490.0
2016-01-20 11:45:00,16.28,16.29,16.26,16.28,168667.0,12.5687,12.5764,12.5533,12.5687,168667.0
2016-01-20 11:50:00,16.27,16.28,16.23,16.23,263179.0,12.561,12.5687,12.5301,12.5301,263179.0
2016-01-20 11:55:00,16.23,16.26,16.23,16.23,87627.0,12.5301,12.5533,12.5301,12.5301,87627.0
2016-01-20 12:00:00,16.23,16.26,16.23,16.24,108085.0,12.5301,12.5533,12.5301,12.5378,108085.0
2016-01-20 12:05:00,16.24,16.26,16.2,16.21,85837.0,12.5378,12.5533,12.507,12.5147,85837.0
2016-01-20 12:10:00,16.21,16.22,16.19,16.22,84670.0,12.5147,12.5224,12.4992,12.5224,84670.0
2016-01-20 12:15:00,16.22,16.22,16.18,16.2,95400.0,12.5224,12.5224,12.4915,12.507,95400.0
2016-01-20 12:20:00,16.2,16.2,16.13,16.16,120271.0,12.507,12.507,12.4529,12.4761,120271.0
2016-01-20 12:25:00,16.16,16.19,16.14,16.18,195589.0,12.4761,12.4992,12.4606,12.4915,195589.0
2016-01-20 12:30:00,16.18,16.21,16.18,16.19,91013.0,12.4915,12.5147,12.4915,12.4992,91013.0
2016-01-20 12:35:00,16.19,16.21,16.17,16.2,140428.0,12.4992,12.5147,12.4838,12.507,140428.0
2016-01-20 12:40:00,16.2,16.22,16.18,16.18,88602.0,12.507,12.5224,12.4915,12.4915,88602.0
2016-01-20 12:45:00,16.18,16.19,16.15,16.16,93986.0,12.4915,12.4992,12.4684,12.4761,93986.0
2016-01-20 12:50:00,16.15,16.21,16.14,16.2,147597.0,12.4684,12.5147,12.4606,12.507,147597.0
2016-01-20 12:55:00,16.21,16.27,16.19,16.27,134027.0,12.5147,12.561,12.4992,12.561,134027.0
2016-01-20 13:00:00,16.27,16.27,16.23,16.25,120584.0,12.561,12.561,12.5301,12.5456,120584.0
2016-01-20 13:05:00,16.25,16.26,16.2,16.21,88767.0,12.5456,12.5533,12.507,12.5147,88767.0
2016-01-20 13:10:00,16.2,16.21,16.18,16.19,100251.0,12.507,12.5147,12.4915,12.4992,100251.0
2016-01-20 13:15:00,16.19,16.19,16.14,16.15,141485.0,12.4992,12.4992,12.4606,12.4684,141485.0
2016-01-20 13:20:00,16.16,16.21,16.15,16.2,86284.0,12.4761,12.5147,12.4684,12.507,86284.0
2016-01-20 13:25:00,16.2,16.24,16.17,16.23,91739.0,12.507,12.5378,12.4838,12.5301,91739.0
2016-01-20 13:30:00,16.22,16.27,16.21,16.26,101041.0,12.5224,12.561,12.5147,12.5533,101041.0
2016-01-20 13:35:00,16.26,16.29,16.23,16.29,123948.0,12.5533,12.5764,12.5301,12.5764,123948.0
2016-01-20 13:40:00,16.29,16.36,16.28,16.36,86847.0,12.5764,12.6305,12.5687,12.6305,86847.0
2016-01-20 13:45:00,16.37,16.38,16.32,16.37,125474.0,12.6382,12.6459,12.5996,12.6382,125474.0
2016-01-20 13:50:00,16.36,16.39,16.34,16.37,77073.0,12.6305,12.6536,12.615,12.6382,77073.0
2016-01-20 13:55:00,16.37,16.38,16.34,16.36,77040.0,12.6382,12.6459,12.615,12.6305,77040.0
2016-01-20 14:00:00,16.35,16.36,16.3,16.3,105812.0,12.6228,12.6305,12.5842,12.5842,105812.0
2016-01-20 14:05:00,16.31,16.38,16.3,16.37,132467.0,12.5919,12.6459,12.5842,12.6382,132467.0
2016-01-20 14:10:00,16.37,16.44,16.36,16.41,91670.0,12.6382,12.6922,12.6305,12.6691,91670.0
2016-01-20 14:15:00,16.41,16.46,16.39,16.44,134640.0,12.6691,12.7077,12.6536,12.6922,134640.0
2016-01-20 14:20:00,16.44,16.47,16.42,16.46,123341.0,12.6922,12.7154,12.6768,12.7077,123341.0
2016-01-20 14:25:00,16.46,16.47,16.43,16.44,117624.0,12.7077,12.7154,12.6845,12.6922,117624.0
2016-01-20 14:30:00,16.44,16.45,16.4,16.43,103989.0,12.6922,12.7,12.6614,12.6845,103989.0
2016-01-20 14:35:00,16.43,16.48,16.41,16.48,84332.0,12.6845,12.7231,12.6691,12.7231,84332.0
2016-01-20 14:40:00,16.48,16.5,16.46,16.48,156622.0,12.7231,12.7386,12.7077,12.7231,156622.0
2016-01-20 14:45:00,16.49,16.5,16.47,16.5,92340.0,12.7308,12.7386,12.7154,12.7386,92340.0
2016-01-20 14:50:00,16.5,16.56,16.49,16.55,113148.0,12.7386,12.7849,12.7308,12.7772,113148.0
2016-01-20 14:55:00,16.55,16.57,16.52,16.53,113798.0,12.7772,12.7926,12.754,12.7617,113798.0
2016-01-20 15:00:00,16.53,16.56,16.5,16.56,97725.0,12.7617,12.7849,12.7386,12.7849,97725.0
2016-01-20 15:05:00,16.56,16.6,16.55,16.59,170471.0,12.7849,12.8158,12.7772,12.808,170471.0
2016-01-20 15:10:00,16.59,16.62,16.58,16.6,153006.0,12.808,12.8312,12.8003,12.8158,153006.0
2016-01-20 15:15:00,16.61,16.73,16.61,16.7,155121.0,12.8235,12.9161,12.8235,12.893,155121.0
2016-01-20 15:20:00,16.71,16.77,16.69,16.76,389112.0,12.9007,12.947,12.8853,12.9393,389112.0
2016-01-20 15:25:00,16.76,16.81,16.74,16.79,193762.0,12.9393,12.9779,12.9239,12.9625,193762.0
2016-01-20 15:30:00,16.79,16.8,16.72,16.72,189197.0,12.9625,12.9702,12.9084,12.9084,189197.0
2016-01-20 15:35:00,16.72,16.76,16.71,16.76,286722.0,12.9084,12.9393,12.9007,12.9393,286722.0
2016-01-20 15:40:00,16.75,16.79,16.69,16.71,413157.0,12.9316,12.9625,12.8853,12.9007,413157.0
2016-01-20 15:45:00,16.71,16.71,16.63,16.68,270272.0,12.9007,12.9007,12.8389,12.8775,270272.0
2016-01-20 15:50:00,16.67,16.72,16.66,16.71,257155.0,12.8698,12.9084,12.8621,12.9007,257155.0
2016-01-20 15:55:00,16.71,16.71,16.66,16.68,367872.0,12.9007,12.9007,12.8621,12.8775,367872.0
2016-01-21 09:30:00,16.76,16.84,16.72,16.76,222292.0,12.9393,13.0011,12.9084,12.9393,222292.0
2016-01-21 09:35:00,16.76,16.78,16.7,16.71,132152.0,12.9393,12.9547,12.893,12.9007,132152.0
2016-01-21 09:40:00,16.71,16.73,16.66,16.67,186640.0,12.9007,12.9161,12.8621,12.8698,186640.0
2016-01-21 09:45:00,16.67,16.67,16.57,16.59,138139.0,12.8698,12.8698,12.7926,12.808,138139.0
2016-01-21 09:50:00,16.6,16.65,16.6,16.64,139621.0,12.8158,12.8544,12.8158,12.8466,139621.0
2016-01-21 09:55:00,16.64,16.71,16.64,16.7,252153.0,12.8466,12.9007,12.8466,12.893,252153.0
2016-01-21 10:00:00,16.7,16.88,16.7,16.87,309079.0,12.893,13.0319,12.893,13.0242,309079.0
2016-01-21 10:05:00,16.88,16.91,16.83,16.9,150391.0,13.0319,13.0551,12.9933,13.0474,150391.0
2016-01-21 10:10:00,16.9,17.04,16.9,17.01,304628.0,13.0474,13.1555,13.0474,13.1323,304628.0
2016-01-21 10:15:00,17.01,17.07,16.99,17.05,378758.0,13.1323,13.1786,13.1169,13.1632,378758.0
2016-01-21 10:20:00,17.05,17.09,16.96,16.96,222501.0,13.1632,13.1941,13.0937,13.0937,222501.0
2016-01-21 10:25:00,16.97,17.02,16.95,17.02,168508.0,13.1014,13.14,13.086,13.14,168508.0
2016-01-21 10:30:00,17.02,17.09,16.96,17.09,149622.0,13.14,13.1941,13.0937,13.1941,149622.0
2016-01-21 10:35:00,17.09,17.17,17.07,17.16,517934.0,13.1941,13.2558,13.1786,13.2481,517934.0
2016-01-21 10:40:00,17.16,17.19,17.12,17.18,446332.0,13.2481,13.2713,13.2172,13.2635,446332.0
2016-01-21 10:45:00,17.18,17.25,17.13,17.14,245957.0,13.2635,13.3176,13.2249,13.2327,245957.0
2016-01-21 10:50:00,17.14,17.2,17.13,17.2,126410.0,13.2327,13.279,13.2249,13.279,126410.0
2016-01-21 10:55:00,17.2,17.2,17.08,17.08,180945.0,13.279,13.279,13.1863,13.1863,180945.0
2016-01-21 11:00:00,17.08,17.17,17.02,17.17,149222.0,13.1863,13.2558,13.14,13.2558,149222.0
2016-01-21 11:05:00,17.16,17.18,17.11,17.13,157790.0,13.2481,13.2635,13.2095,13.2249,157790.0
2016-01-21 11:10:00,17.13,17.16,17.1,17.13,79460.0,13.2249,13.2481,13.2018,13.2249,79460.0
2016-01-21 11:15:00,17.13,17.16,17.1,17.15,93258.0,13.2249,13.2481,13.2018,13.2404,93258.0
2016-01-21 11:20:00,17.15,17.16,17.09,17.09,78669.0,13.2404,13.2481,13.1941,13.1941,78669.0
2016-01-21 11:25:00,17.09,17.12,17.05,17.07,114125.0,13.1941,13.2172,13.1632,13.1786,114125.0
2016-01-21 11:30:00,17.07,17.16,17.07,17.09,138596.0,13.1786,13.2481,13.1786,13.1941,138596.0
2016-01-21 11:35:00,17.09,17.16,17.07,17.12,114221.0,13.1941,13.2481,13.1786,13.2172,114221.0
2016-01-21 11:40:00,17.13,17.13,17.09,17.11,95414.0,13.2249,13.2249,13.1941,13.2095,95414.0
2016-01-21 11:45:00,17.11,17.2,17.11,17.2,98844.0,13.2095,13.279,13.2095,13.279,98844.0
2016-01-21 11:50:00,17.2,17.22,17.16,17.16,86195.0,13.279,13.2944,13.2481,13.2481,86195.0
2016-01-21 11:55:00,17.16,17.24,17.16,17.21,107658.0,13.2481,13.3099,13.2481,13.2867,107658.0
2016-01-21 12:00:00,17.21,17.3,17.21,17.24,317922.0,13.2867,13.3562,13.2867,13.3099,317922.0
2016-01-21 12:05:00,17.25,17.27,17.23,17.24,81629.0,13.3176,13.333,13.3021,13.3099,81629.0
2016-01-21 12:10:00,17.23,17.25,17.19,17.2,61096.0,13.3021,13.3176,13.2713,13.279,61096.0
2016-01-21 12:15:00,17.2,17.25,17.19,17.21,98009.0,13.279,13.3176,13.2713,13.2867,98009.0
2016-01-21 12:20:00,17.21,17.21,17.17,17.17,35619.0,13.2867,13.2867,13.2558,13.2558,35619.0
2016-01-21 12:25:00,17.18,17.25,17.17,17.25,84790.0,13.2635,13.3176,13.2558,13.3176,84790.0
2016-01-21 12:30:00,17.24,17.26,17.22,17.23,101973.0,13.3099,13.3253,13.2944,13.3021,101973.0
2016-01-21 12:35:00,17.23,17.26,17.23,17.23,58242.0,13.3021,13.3253,13.3021,13.3021,58242.0
2016-01-21 12:40:00,17.24,17.26,17.23,17.24,41998.0,13.3099,13.3253,13.3021,13.3099,41998.0
2016-01-21 12:45:00,17.24,17.24,17.16,17.16,134759.0,13.3099,13.3099,13.2481,13.2481,134759.0
2016-01-21 12:50:00,17.16,17.18,17.14,17.16,132531.0,13.2481,13.2635,13.2327,13.2481,132531.0
2016-01-21 12:55:00,17.15,17.21,17.14,17.2,61606.0,13.2404,13.2867,13.2327,13.279,61606.0
2016-01-21 13:00:00,17.2,17.23,17.2,17.22,59274.0,13.279,13.3021,13.279,13.2944,59274.0
2016-01-21 13:05:00,17.23,17.26,17.22,17.26,105694.0,13.3021,13.3253,13.2944,13.3253,105694.0
2016-01-21 13:10:00,17.26,17.27,17.19,17.19,118887.0,13.3253,13.333,13.2713,13.2713,118887.0
2016-01-21 13:15:00,17.18,17.19,17.15,17.16,71728.0,13.2635,13.2713,13.2404,13.2481,71728.0
2016-01-21 13:20:00,17.16,17.17,17.06,17.1,123652.0,13.2481,13.2558,13.1709,13.2018,123652.0
2016-01-21 13:25:00,17.1,17.11,17.04,17.05,164440.0,13.2018,13.2095,13.1555,13.1632,164440.0
2016-01-21 13:30:00,17.04,17.08,17.04,17.07,140733.0,13.1555,13.1863,13.1555,13.1786,140733.0
2016-01-21 13:35:00,17.07,17.12,17.06,17.12,132914.0,13.1786,13.2172,13.1709,13.2172,132914.0
2016-01-21 13:40:00,17.12,17.15,17.1,17.11,94200.0,13.2172,13.2404,13.2018,13.2095,94200.0
2016-01-21 13:45:00,17.1,17.14,17.1,17.11,81673.0,13.2018,13.2327,13.2018,13.2095,81673.0
2016-01-21 13:50:00,17.11,17.11,17.03,17.05,91577.0,13.2095,13.2095,13.1477,13.1632,91577.0
2016-01-21 13:55:00,17.06,17.08,17.02,17.02,222147.0,13.1709,13.1863,13.14,13.14,222147.0
2016-01-21 14:00:00,17.02,17.05,16.98,17.01,125295.0,13.14,13.1632,13.1091,13.1323,125295.0
2016-01-21 14:05:00,17.02,17.02,16.96,16.97,131313.0,13.14,13.14,13.0937,13.1014,131313.0
2016-01-21 14:10:00,16.97,16.97,16.89,16.94,161373.0,13.1014,13.1014,13.0397,13.0783,161373.0
2016-01-21 14:15:00,16.94,16.94,16.89,16.9,95065.0,13.0783,13.0783,13.0397,13.0474,95065.0
2016-01-21 14:20:00,16.9,16.94,16.86,16.88,127299.0,13.0474,13.0783,13.0165,13.0319,127299.0
2016-01-21 14:25:00,16.88,16.94,16.85,16.94,105647.0,13.0319,13.0783,13.0088,13.0783,105647.0
2016-01-21 14:30:00,16.94,16.98,16.92,16.92,126789.0,13.0783,13.1091,13.0628,13.0628,126789.0
2016-01-21 14:35:00,16.92,16.97,16.92,16.95,100134.0,13.0628,13.1014,13.0628,13.086,100134.0
2016-01-21 14:40:00,16.95,16.99,16.93,16.95,109396.0,13.086,13.1169,13.0705,13.086,109396.0
2016-01-21 14:45:00,16.95,16.96,16.85,16.86,159502.0,13.086,13.0937,13.0088,13.0165,159502.0
2016-01-21 14:50:00,16.85,16.92,16.85,16.92,152228.0,13.0088,13.0628,13.0088,13.0628,152228.0
2016-01-21 14:55:00,16.92,17.0,16.92,17.0,112511.0,13.0628,13.1246,13.0628,13.1246,112511.0
2016-01-21 15:00:00,16.99,16.99,16.93,16.94,100251.0,13.1169,13.1169,13.0705,13.0783,100251.0
2016-01-21 15:05:00,16.94,16.95,16.87,16.91,118993.0,13.0783,13.086,13.0242,13.0551,118993.0
2016-01-21 15:10:00,16.91,16.96,16.89,16.96,112887.0,13.0551,13.0937,13.0397,13.0937,112887.0
2016-01-21 15:15:00,16.96,16.97,16.9,16.93,150971.0,13.0937,13.1014,13.0474,13.0705,150971.0
2016-01-21 15:20:00,16.94,16.96,16.91,16.95,131862.0,13.0783,13.0937,13.0551,13.086,131862.0
2016-01-21 15:25:00,16.95,16.98,16.95,16.96,122170.0,13.086,13.1091,13.086,13.0937,122170.0
2016-01-21 15:30:00,16.96,17.03,16.96,17.0,220147.0,13.0937,13.1477,13.0937,13.1246,220147.0
2016-01-21 15:35:00,17.01,17.01,16.98,16.99,148922.0,13.1323,13.1323,13.1091,13.1169,148922.0
2016-01-21 15:40:00,16.99,17.02,16.96,17.01,252652.0,13.1169,13.14,13.0937,13.1323,252652.0
2016-01-21 15:45:00,17.0,17.01,16.95,16.95,271510.0,13.1246,13.1323,13.086,13.086,271510.0
2016-01-21 15:50:00,16.95,16.98,16.95,16.98,198673.0,13.086,13.1091,13.086,13.1091,198673.0
2016-01-21 15:55:00,16.97,16.98,16.93,16.93,754561.0,13.1014,13.1091,13.0705,13.0705,754561.0
2016-01-22 09:30:00,17.2,17.22,17.15,17.17,204991.0,13.279,13.2944,13.2404,13.2558,204991.0
2016-01-22 09:35:00,17.17,17.2,17.11,17.16,190268.0,13.2558,13.279,13.2095,13.2481,190268.0
2016-01-22 09:40:00,17.16,17.22,17.1,17.22,124916.0,13.2481,13.2944,13.2018,13.2944,124916.0
2016-01-22 09:45:00,17.22,17.22,17.14,17.2,89255.0,13.2944,13.2944,13.2327,13.279,89255.0
2016-01-22 09:50:00,17.2,17.23,17.16,17.21,99282.0,13.279,13.3021,13.2481,13.2867,99282.0
2016-01-22 09:55:00,17.22,17.25,17.2,17.21,167180.0,13.2944,13.3176,13.279,13.2867,167180.0
2016-01-22 10:00:00,17.21,17.23,17.02,17.05,244541.0,13.2867,13.3021,13.14,13.1632,244541.0
2016-01-22 10:05:00,17.06,17.1,17.05,17.07,175894.0,13.1709,13.2018,13.1632,13.1786,175894.0
2016-01-22 10:10:00,17.07,17.24,17.07,17.23,124788.0,13.1786,13.3099,13.1786,13.3021,124788.0
2016-01-22 10:15:00,17.24,17.24,17.13,17.19,219003.0,13.3099,13.3099,13.2249,13.2713,219003.0
2016-01-22 10:20:00,17.18,17.19,17.09,17.14,152769.0,13.2635,13.2713,13.1941,13.2327,152769.0
2016-01-22 10:25:00,17.14,17.16,17.07,17.09,143255.0,13.2327,13.2481,13.1786,13.1941,143255.0
2016-01-22 10:30:00,17.09,17.13,17.07,17.08,103488.0,13.1941,13.2249,13.1786,13.1863,103488.0
2016-01-22 10:35:00,17.08,17.11,17.06,17.09,99542.0,13.1863,13.2095,13.1709,13.1941,99542.0
2016-01-22 10:40:00,17.09,17.11,17.02,17.03,115226.0,13.1941,13.2095,13.14,13.1477,115226.0
2016-01-22 10:45:00,17.04,17.05,17.02,17.02,97071.0,13.1555,13.1632,13.14,13.14,97071.0
2016-01-22 10:50:00,17.02,17.04,17.0,17.03,96028.0,13.14,13.1555,13.1246,13.1477,96028.0
2016-01-22 10:55:00,17.02,17.03,16.98,17.01,133542.0,13.14,13.1477,13.1091,13.1323,133542.0
2016-01-22 11:00:00,17.0,17.04,16.99,17.02,90224.0,13.1246,13.1555,13.1169,13.14,90224.0
2016-01-22 11:05:00,17.03,17.05,17.0,17.02,95364.0,13.1477,13.1632,13.1246,13.14,95364.0
2016-01-22 11:10:00,17.01,17.02,16.99,17.02,82302.0,13.1323,13.14,13.1169,13.14,82302.0
2016-01-22 11:15:00,17.02,17.07,17.0,17.07,83052.0,13.14,13.1786,13.1246,13.1786,83052.0
2016-01-22 11:20:00,17.06,17.1,17.05,17.05,91746.0,13.1709,13.2018,13.1632,13.1632,91746.0
2016-01-22 11:25:00,17.05,17.08,17.02,17.07,73754.0,13.1632,13.1863,13.14,13.1786,73754.0
2016-01-22 11:30:00,17.07,17.08,17.01,17.02,68570.0,13.1786,13.1863,13.1323,13.14,68570.0
2016-01-22 11:35:00,17.02,17.04,17.0,17.02,53841.0,13.14,13.1555,13.1246,13.14,53841.0
2016-01-22 11:40:00,17.02,17.04,17.01,17.02,56941.0,13.14,13.1555,13.1323,13.14,56941.0
2016-01-22 11:45:00,17.03,17.05,17.01,17.02,55478.0,13.1477,13.1632,13.1323,13.14,55478.0
2016-01-22 11:50:00,17.01,17.06,17.01,17.05,75036.0,13.1323,13.1709,13.1323,13.1632,75036.0
2016-01-22 11:55:00,17.05,17.07,17.03,17.03,75498.0,13.1632,13.1786,13.1477,13.1477,75498.0
2016-01-22 12:00:00,17.04,17.04,17.0,17.0,74805.0,13.1555,13.1555,13.1246,13.1246,74805.0
2016-01-22 12:05:00,17.01,17.03,17.0,17.02,68633.0,13.1323,13.1477,13.1246,13.14,68633.0
2016-01-22 12:10:00,17.01,17.01,16.94,16.98,112155.0,13.1323,13.1323,13.0783,13.1091,112155.0
2016-01-22 12:15:00,16.99,17.0,16.96,16.99,48918.0,13.1169,13.1246,13.0937,13.1169,48918.0
2016-01-22 12:20:00,16.99,17.02,16.99,17.01,39518.0,13.1169,13.14,13.1169,13.1323,39518.0
2016-01-22 12:25:00,17.01,17.02,16.98,17.0,95360.0,13.1323,13.14,13.1091,13.1246,95360.0
2016-01-22 12:30:00,16.99,17.02,16.97,17.02,103017.0,13.1169,13.14,13.1014,13.14,103017.0
2016-01-22 12:35:00,17.01,17.04,16.99,17.04,108103.0,13.1323,13.1555,13.1169,13.1555,108103.0
2016-01-22 12:40:00,17.04,17.04,17.02,17.02,28459.0,13.1555,13.1555,13.14,13.14,28459.0
2016-01-22 12:45:00,17.02,17.04,17.02,17.04,40315.0,13.14,13.1555,13.14,13.1555,40315.0
2016-01-22 12:50:00,17.04,17.05,17.02,17.05,80073.0,13.1555,13.1632,13.14,13.1632,80073.0
2016-01-22 12:55:00,17.05,17.07,17.04,17.06,63236.0,13.1632,13.1786,13.1555,13.1709,63236.0
2016-01-22 13:00:00,17.06,17.07,17.05,17.05,45471.0,13.1709,13.1786,13.1632,13.1632,45471.0
2016-01-22 13:05:00,17.05,17.06,17.02,17.03,67613.0,13.1632,13.1709,13.14,13.1477,67613.0
2016-01-22 13:10:00,17.03,17.07,17.02,17.07,52159.0,13.1477,13.1786,13.14,13.1786,52159.0
2016-01-22 13:15:00,17.07,17.09,17.06,17.09,34061.0,13.1786,13.1941,13.1709,13.1941,34061.0
2016-01-22 13:20:00,17.09,17.11,17.08,17.11,73626.0,13.1941,13.2095,13.1863,13.2095,73626.0
2016-01-22 13:25:00,17.11,17.12,17.1,17.11,74515.0,13.2095,13.2172,13.2018,13.2095,74515.0
2016-01-22 13:30:00,17.11,17.12,17.1,17.11,53466.0,13.2095,13.2172,13.2018,13.2095,53466.0
2016-01-22 13:35:00,17.11,17.12,17.08,17.09,93888.0,13.2095,13.2172,13.1863,13.1941,93888.0
2016-01-22 13:40:00,17.09,17.13,17.08,17.12,86941.0,13.1941,13.2249,13.1863,13.2172,86941.0
2016-01-22 13:45:00,17.13,17.17,17.12,17.17,54531.0,13.2249,13.2558,13.2172,13.2558,54531.0
2016-01-22 13:50:00,17.17,17.18,17.15,17.16,100221.0,13.2558,13.2635,13.2404,13.2481,100221.0
2016-01-22 13:55:00,17.16,17.17,17.16,17.16,26237.0,13.2481,13.2558,13.2481,13.2481,26237.0
2016-01-22 14:00:00,17.17,17.17,17.1,17.11,105720.0,13.2558,13.2558,13.2018,13.2095,105720.0
2016-01-22 14:05:00,17.1,17.11,17.06,17.06,260457.0,13.2018,13.2095,13.1709,13.1709,260457.0
2016-01-22 14:10:00,17.06,17.11,17.05,17.1,134451.0,13.1709,13.2095,13.1632,13.2018,134451.0
2016-01-22 14:15:00,17.11,17.12,17.09,17.1,111880.0,13.2095,13.2172,13.1941,13.2018,111880.0
2016-01-22 14:20:00,17.11,17.11,17.09,17.1,74671.0,13.2095,13.2095,13.1941,13.2018,74671.0
2016-01-22 14:25:00,17.1,17.11,17.07,17.07,100579.0,13.2018,13.2095,13.1786,13.1786,100579.0
2016-01-22 14:30:00,17.07,17.08,17.04,17.08,101798.0,13.1786,13.1863,13.1555,13.1863,101798.0
2016-01-22 14:35:00,17.08,17.1,17.06,17.07,108319.0,13.1863,13.2018,13.1709,13.1786,108319.0
2016-01-22 14:40:00,17.07,17.09,17.07,17.07,79539.0,13.1786,13.1941,13.1786,13.1786,79539.0
2016-01-22 14:45:00,17.07,17.12,17.07,17.1,67527.0,13.1786,13.2172,13.1786,13.2018,67527.0
2016-01-22 14:50:00,17.11,17.15,17.1,17.13,120565.0,13.2095,13.2404,13.2018,13.2249,120565.0
2016-01-22 14:55:00,17.13,17.16,17.12,17.15,59646.0,13.2249,13.2481,13.2172,13.2404,59646.0
2016-01-22 15:00:00,17.16,17.18,17.15,17.17,93459.0,13.2481,13.2635,13.2404,13.2558,93459.0
2016-01-22 15:05:00,17.17,17.17,17.12,17.13,113210.0,13.2558,13.2558,13.2172,13.2249,113210.0
2016-01-22 15:10:00,17.12,17.15,17.1,17.15,110103.0,13.2172,13.2404,13.2018,13.2404,110103.0
2016-01-22 15:15:00,17.14,17.17,17.13,17.13,126495.0,13.2327,13.2558,13.2249,13.2249,126495.0
2016-01-22 15:20:00,17.14,17.16,17.13,17.14,100454.0,13.2327,13.2481,13.2249,13.2327,100454.0
2016-01-22 15:25:00,17.14,17.18,17.14,17.18,118940.0,13.2327,13.2635,13.2327,13.2635,118940.0
2016-01-22 15:30:00,17.18,17.18,17.14,17.17,213562.0,13.2635,13.2635,13.2327,13.2558,213562.0
2016-01-22 15:35:00,17.18,17.24,17.17,17.24,263265.0,13.2635,13.3099,13.2558,13.3099,263265.0
2016-01-22 15:40:00,17.23,17.27,17.23,17.25,250097.0,13.3021,13.333,13.3021,13.3176,250097.0
2016-01-22 15:45:00,17.24,17.26,17.23,17.26,308911.0,13.3099,13.3253,13.3021,13.3253,308911.0
2016-01-22 15:50:00,17.25,17.26,17.22,17.24,268124.0,13.3176,13.3253,13.2944,13.3099,268124.0
2016-01-22 15:55:00,17.23,17.24,17.1,17.11,2371260.0,13.3021,13.3099,13.2018,13.2095,2371260.0
2016-01-25 09:30:00,17.05,17.13,17.0,17.12,121763.0,13.1632,13.2249,13.1246,13.2172,121763.0
2016-01-25 09:35:00,17.12,17.13,17.03,17.09,88651.0,13.2172,13.2249,13.1477,13.1941,88651.0
2016-01-25 09:40:00,17.09,17.12,17.03,17.04,85635.0,13.1941,13.2172,13.1477,13.1555,85635.0
2016-01-25 09:45:00,17.04,17.05,16.93,16.94,94837.0,13.1555,13.1632,13.0705,13.0783,94837.0
2016-01-25 09:50:00,16.95,17.05,16.95,17.04,100559.0,13.086,13.1632,13.086,13.1555,100559.0
2016-01-25 09:55:00,17.03,17.06,16.99,16.99,94275.0,13.1477,13.1709,13.1169,13.1169,94275.0
2016-01-25 10:00:00,17.0,17.05,16.97,17.03,131245.0,13.1246,13.1632,13.1014,13.1477,131245.0
2016-01-25 10:05:00,17.03,17.07,17.02,17.05,109032.0,13.1477,13.1786,13.14,13.1632,109032.0
2016-01-25 10:10:00,17.05,17.05,16.98,16.98,97943.0,13.1632,13.1632,13.1091,13.1091,97943.0
2016-01-25 10:15:00,16.98,17.03,16.98,17.03,98851.0,13.1091,13.1477,13.1091,13.1477,98851.0
2016-01-25 10:20:00,17.02,17.08,16.99,17.07,262557.0,13.14,13.1863,13.1169,13.1786,262557.0
2016-01-25 10:25:00,17.08,17.09,17.01,17.05,152461.0,13.1863,13.1941,13.1323,13.1632,152461.0
2016-01-25 10:30:00,17.04,17.08,17.02,17.04,110070.0,13.1555,13.1863,13.14,13.1555,110070.0
2016-01-25 10:35:00,17.04,17.04,16.95,16.96,110747.0,13.1555,13.1555,13.086,13.0937,110747.0
2016-01-25 10:40:00,16.96,16.96,16.89,16.93,87814.0,13.0937,13.0937,13.0397,13.0705,87814.0
2016-01-25 10:45:00,16.92,16.94,16.9,16.91,106173.0,13.0628,13.0783,13.0474,13.0551,106173.0
2016-01-25 10:50:00,16.91,16.93,16.86,16.87,54989.0,13.0551,13.0705,13.0165,13.0242,54989.0
2016-01-25 10:55:00,16.86,16.91,16.85,16.88,106276.0,13.0165,13.0551,13.0088,13.0319,106276.0
2016-01-25 11:00:00,16.88,16.89,16.83,16.89,94374.0,13.0319,13.0397,12.9933,13.0397,94374.0
2016-01-25 11:05:00,16.88,16.9,16.86,16.88,76743.0,13.0319,13.0474,13.0165,13.0319,76743.0
2016-01-25 11:10:00,16.88,16.88,16.84,16.87,59225.0,13.0319,13.0319,13.0011,13.0242,59225.0
2016-01-25 11:15:00,16.87,16.92,16.86,16.91,86402.0,13.0242,13.0628,13.0165,13.0551,86402.0
2016-01-25 11:20:00,16.9,16.92,16.89,16.9,54634.0,13.0474,13.0628,13.0397,13.0474,54634.0
2016-01-25 11:25:00,16.91,16.92,16.88,16.91,56333.0,13.0551,13.0628,13.0319,13.0551,56333.0
2016-01-25 11:30:00,16.92,16.92,16.89,16.91,81005.0,13.0628,13.0628,13.0397,13.0551,81005.0
2016-01-25 11:35:00,16.9,16.91,16.89,16.91,53753.0,13.0474,13.0551,13.0397,13.0551,53753.0
2016-01-25 11:40:00,16.91,16.92,16.87,16.88,84749.0,13.0551,13.0628,13.0242,13.0319,84749.0
2016-01-25 11:45:00,16.87,16.89,16.86,16.89,45609.0,13.0242,13.0397,13.0165,13.0397,45609.0
2016-01-25 11:50:00,16.89,16.95,16.89,16.94,65842.0,13.0397,13.086,13.0397,13.0783,65842.0
2016-01-25 11:55:00,16.94,16.95,16.92,16.94,68670.0,13.0783,13.086,13.0628,13.0783,68670.0
2016-01-25 12:00:00,16.94,16.95,16.91,16.92,82503.0,13.0783,13.086,13.0551,13.0628,82503.0
2016-01-25 12:05:00,16.93,16.94,16.9,16.93,142110.0,13.0705,13.0783,13.0474,13.0705,142110.0
2016-01-25 12:10:00,16.93,16.93,16.9,16.92,144355.0,13.0705,13.0705,13.0474,13.0628,144355.0
2016-01-25 12:15:00,16.92,16.95,16.91,16.95,63758.0,13.0628,13.086,13.0551,13.086,63758.0
2016-01-25 12:20:00,16.95,17.0,16.94,17.0,165497.0,13.086,13.1246,13.0783,13.1246,165497.0
2016-01-25 12:25:00,17.0,17.01,16.94,16.96,126657.0,13.1246,13.1323,13.0783,13.0937,126657.0
2016-01-25 12:30:00,16.96,17.01,16.96,17.01,97980.0,13.0937,13.1323,13.0937,13.1323,97980.0
2016-01-25 12:35:00,17.01,17.03,17.0,17.01,97297.0,13.1323,13.1477,13.1246,13.1323,97297.0
2016-01-25 12:40:00,17.02,17.02,16.97,16.98,90839.0,13.14,13.14,13.1014,13.1091,90839.0
2016-01-25 12:45:00,16.98,16.98,16.95,16.97,72156.0,13.1091,13.1091,13.086,13.1014,72156.0
2016-01-25 12:50:00,16.97,17.0,16.96,16.98,179954.0,13.1014,13.1246,13.0937,13.1091,179954.0
2016-01-25 12:55:00,16.98,16.99,16.96,16.98,123395.0,13.1091,13.1169,13.0937,13.1091,123395.0
2016-01-25 13:00:00,16.98,17.01,16.98,17.0,36705.0,13.1091,13.1323,13.1091,13.1246,36705.0
2016-01-25 13:05:00,17.01,17.03,17.01,17.02,45826.0,13.1323,13.1477,13.1323,13.14,45826.0
2016-01-25 13:10:00,17.02,17.02,16.99,17.02,51281.0,13.14,13.14,13.1169,13.14,51281.0
2016-01-25 13:15:00,17.02,17.03,16.99,17.01,91936.0,13.14,13.1477,13.1169,13.1323,91936.0
2016-01-25 13:20:00,17.01,17.03,17.0,17.02,59143.0,13.1323,13.1477,13.1246,13.14,59143.0
2016-01-25 13:25:00,17.02,17.02,17.0,17.02,36120.0,13.14,13.14,13.1246,13.14,36120.0
2016-01-25 13:30:00,17.02,17.04,17.01,17.03,77632.0,13.14,13.1555,13.1323,13.1477,77632.0
2016-01-25 13:35:00,17.02,17.05,17.02,17.03,61552.0,13.14,13.1632,13.14,13.1477,61552.0
2016-01-25 13:40:00,17.03,17.04,17.01,17.03,88714.0,13.1477,13.1555,13.1323,13.1477,88714.0
2016-01-25 13:45:00,17.03,17.03,16.95,16.95,73396.0,13.1477,13.1477,13.086,13.086,73396.0
2016-01-25 13:50:00,16.96,16.97,16.95,16.96,46431.0,13.0937,13.1014,13.086,13.0937,46431.0
2016-01-25 13:55:00,16.96,16.98,16.96,16.96,52876.0,13.0937,13.1091,13.0937,13.0937,52876.0
2016-01-25 14:00:00,16.96,16.97,16.9,16.91,169905.0,13.0937,13.1014,13.0474,13.0551,169905.0
2016-01-25 14:05:00,16.9,16.91,16.86,16.89,296147.0,13.0474,13.0551,13.0165,13.0397,296147.0
2016-01-25 14:10:00,16.9,16.91,16.87,16.89,89736.0,13.0474,13.0551,13.0242,13.0397,89736.0
2016-01-25 14:15:00,16.89,16.9,16.85,16.86,148368.0,13.0397,13.0474,13.0088,13.0165,148368.0
2016-01-25 14:20:00,16.86,16.86,16.8,16.82,179054.0,13.0165,13.0165,12.9702,12.9856,179054.0
2016-01-25 14:25:00,16.81,16.82,16.77,16.78,221189.0,12.9779,12.9856,12.947,12.9547,221189.0
2016-01-25 14:30:00,16.78,16.78,16.73,16.75,146068.0,12.9547,12.9547,12.9161,12.9316,146068.0
2016-01-25 14:35:00,16.76,16.83,16.76,16.83,68817.0,12.9393,12.9933,12.9393,12.9933,68817.0
2016-01-25 14:40:00,16.83,16.83,16.77,16.78,143680.0,12.9933,12.9933,12.947,12.9547,143680.0
2016-01-25 14:45:00,16.78,16.82,16.77,16.8,81347.0,12.9547,12.9856,12.947,12.9702,81347.0
2016-01-25 14:50:00,16.8,16.81,16.79,16.8,42139.0,12.9702,12.9779,12.9625,12.9702,42139.0
2016-01-25 14:55:00,16.8,16.81,16.79,16.8,78714.0,12.9702,12.9779,12.9625,12.9702,78714.0
2016-01-25 15:00:00,16.8,16.84,16.8,16.82,174926.0,12.9702,13.0011,12.9702,12.9856,174926.0
2016-01-25 15:05:00,16.82,16.83,16.79,16.79,197322.0,12.9856,12.9933,12.9625,12.9625,197322.0
2016-01-25 15:10:00,16.8,16.8,16.76,16.76,106453.0,12.9702,12.9702,12.9393,12.9393,106453.0
2016-01-25 15:15:00,16.76,16.77,16.72,16.73,165487.0,12.9393,12.947,12.9084,12.9161,165487.0
2016-01-25 15:20:00,16.73,16.74,16.68,16.71,144899.0,12.9161,12.9239,12.8775,12.9007,144899.0
2016-01-25 15:25:00,16.71,16.73,16.69,16.7,221821.0,12.9007,12.9161,12.8853,12.893,221821.0
2016-01-25 15:30:00,16.71,16.71,16.67,16.68,244226.0,12.9007,12.9007,12.8698,12.8775,244226.0
2016-01-25 15:35:00,16.68,16.7,16.67,16.7,262215.0,12.8775,12.893,12.8698,12.893,262215.0
2016-01-25 15:40:00,16.7,16.7,16.67,16.68,364421.0,12.893,12.893,12.8698,12.8775,364421.0
2016-01-25 15:45:00,16.67,16.68,16.65,16.67,334831.0,12.8698,12.8775,12.8544,12.8698,334831.0
2016-01-25 15:50:00,16.68,16.68,16.65,16.67,457928.0,12.8775,12.8775,12.8544,12.8698,457928.0
2016-01-25 15:55:00,16.67,16.81,16.62,16.75,1781380.0,12.8698,12.9779,12.8312,12.9316,1781380.0
2016-01-26 09:30:00,16.78,17.48,16.76,17.21,454594.0,12.9547,13.4952,12.9393,13.2867,454594.0
2016-01-26 09:35:00,17.2,17.2,16.78,17.05,336109.0,13.279,13.279,12.9547,13.1632,336109.0
2016-01-26 09:40:00,17.04,17.29,16.98,17.25,294848.0,13.1555,13.3485,13.1091,13.3176,294848.0
2016-01-26 09:45:00,17.24,17.31,17.15,17.16,156493.0,13.3099,13.3639,13.2404,13.2481,156493.0
2016-01-26 09:50:00,17.17,17.25,17.14,17.21,199761.0,13.2558,13.3176,13.2327,13.2867,199761.0
2016-01-26 09:55:00,17.21,17.27,17.19,17.19,162941.0,13.2867,13.333,13.2713,13.2713,162941.0
2016-01-26 10:00:00,17.2,17.28,17.14,17.24,364268.0,13.279,13.3408,13.2327,13.3099,364268.0
2016-01-26 10:05:00,17.24,17.39,17.24,17.35,210323.0,13.3099,13.4257,13.3099,13.3948,210323.0
2016-01-26 10:10:00,17.35,17.44,17.35,17.4,219131.0,13.3948,13.4643,13.3948,13.4334,219131.0
2016-01-26 10:15:00,17.41,17.63,17.4,17.63,489582.0,13.4411,13.611,13.4334,13.611,489582.0
2016-01-26 10:20:00,17.62,17.68,17.59,17.64,379777.0,13.6032,13.6496,13.5801,13.6187,379777.0
2016-01-26 10:25:00,17.64,17.66,17.52,17.57,187566.0,13.6187,13.6341,13.526,13.5646,187566.0
2016-01-26 10:30:00,17.57,17.68,17.57,17.66,259872.0,13.5646,13.6496,13.5646,13.6341,259872.0
2016-01-26 10:35:00,17.65,17.71,17.6,17.62,202032.0,13.6264,13.6727,13.5878,13.6032,202032.0
2016-01-26 10:40:00,17.63,17.7,17.62,17.67,169701.0,13.611,13.665,13.6032,13.6418,169701.0
2016-01-26 10:45:00,17.66,17.71,17.61,17.63,260859.0,13.6341,13.6727,13.5955,13.611,260859.0
2016-01-26 10:50:00,17.63,17.73,17.62,17.7,232420.0,13.611,13.6882,13.6032,13.665,232420.0
2016-01-26 10:55:00,17.7,17.75,17.69,17.73,253829.0,13.665,13.7036,13.6573,13.6882,253829.0
2016-01-26 11:00:00,17.73,17.81,17.73,17.8,264260.0,13.6882,13.7499,13.6882,13.7422,264260.0
2016-01-26 11:05:00,17.8,17.81,17.66,17.7,191726.0,13.7422,13.7499,13.6341,13.665,191726.0
2016-01-26 11:10:00,17.7,17.76,17.63,17.76,219376.0,13.665,13.7113,13.611,13.7113,219376.0
2016-01-26 11:15:00,17.75,17.79,17.72,17.73,204050.0,13.7036,13.7345,13.6804,13.6882,204050.0
2016-01-26 11:20:00,17.73,17.76,17.69,17.73,166004.0,13.6882,13.7113,13.6573,13.6882,166004.0
2016-01-26 11:25:00,17.73,17.76,17.66,17.75,164010.0,13.6882,13.7113,13.6341,13.7036,164010.0
2016-01-26 11:30:00,17.75,17.75,17.63,17.69,180014.0,13.7036,13.7036,13.611,13.6573,180014.0
2016-01-26 11:35:00,17.69,17.74,17.65,17.73,182133.0,13.6573,13.6959,13.6264,13.6882,182133.0
2016-01-26 11:40:00,17.74,17.76,17.69,17.7,193767.0,13.6959,13.7113,13.6573,13.665,193767.0
2016-01-26 11:45:00,17.7,17.7,17.65,17.67,138059.0,13.665,13.665,13.6264,13.6418,138059.0
2016-01-26 11:50:00,17.66,17.75,17.65,17.73,119503.0,13.6341,13.7036,13.6264,13.6882,119503.0
2016-01-26 11:55:00,17.73,17.76,17.72,17.73,189960.0,13.6882,13.7113,13.6804,13.6882,189960.0
2016-01-26 12:00:00,17.73,17.76,17.72,17.74,209452.0,13.6882,13.7113,13.6804,13.6959,209452.0
2016-01-26 12:05:00,17.74,17.76,17.72,17.73,180332.0,13.6959,13.7113,13.6804,13.6882,180332.0
2016-01-26 12:10:00,17.73,17.84,17.73,17.81,160951.0,13.6882,13.7731,13.6882,13.7499,160951.0
2016-01-26 12:15:00,17.82,17.89,17.82,17.83,398533.0,13.7576,13.8117,13.7576,13.7654,398533.0
2016-01-26 12:20:00,17.84,17.85,17.8,17.83,98526.0,13.7731,13.7808,13.7422,13.7654,98526.0
2016-01-26 12:25:00,17.83,17.95,17.82,17.95,359338.0,13.7654,13.858,13.7576,13.858,359338.0
2016-01-26 12:30:00,17.94,18.01,17.93,18.01,469534.0,13.8503,13.9043,13.8426,13.9043,469534.0
2016-01-26 12:35:00,18.01,18.02,17.96,17.99,376185.0,13.9043,13.9121,13.8657,13.8889,376185.0
2016-01-26 12:40:00,17.99,18.05,17.98,18.0,165832.0,13.8889,13.9352,13.8812,13.8966,165832.0
2016-01-26 12:45:00,17.98,17.99,17.91,17.92,157239.0,13.8812,13.8889,13.8271,13.8349,157239.0
2016-01-26 12:50:00,17.93,17.95,17.89,17.92,125500.0,13.8426,13.858,13.8117,13.8349,125500.0
2016-01-26 12:55:00,17.93,17.93,17.88,17.89,158006.0,13.8426,13.8426,13.804,13.8117,158006.0
2016-01-26 13:00:00,17.88,17.91,17.86,17.86,87044.0,13.804,13.8271,13.7885,13.7885,87044.0
2016-01-26 13:05:00,17.86,17.86,17.82,17.82,115241.0,13.7885,13.7885,13.7576,13.7576,115241.0
2016-01-26 13:10:00,17.82,17.9,17.82,17.9,79017.0,13.7576,13.8194,13.7576,13.8194,79017.0
2016-01-26 13:15:00,17.9,17.91,17.86,17.88,208359.0,13.8194,13.8271,13.7885,13.804,208359.0
2016-01-26 13:20:00,17.89,17.91,17.89,17.89,53614.0,13.8117,13.8271,13.8117,13.8117,53614.0
2016-01-26 13:25:00,17.89,17.91,17.84,17.84,113170.0,13.8117,13.8271,13.7731,13.7731,113170.0
2016-01-26 13:30:00,17.84,17.86,17.79,17.84,118313.0,13.7731,13.7885,13.7345,13.7731,118313.0
2016-01-26 13:35:00,17.85,17.86,17.81,17.82,69528.0,13.7808,13.7885,13.7499,13.7576,69528.0
2016-01-26 13:40:00,17.83,17.88,17.83,17.84,58874.0,13.7654,13.804,13.7654,13.7731,58874.0
2016-01-26 13:45:00,17.84,17.89,17.83,17.88,134400.0,13.7731,13.8117,13.7654,13.804,134400.0
2016-01-26 13:50:00,17.89,17.89,17.85,17.86,100491.0,13.8117,13.8117,13.7808,13.7885,100491.0
2016-01-26 13:55:00,17.86,17.86,17.78,17.79,82060.0,13.7885,13.7885,13.7268,13.7345,82060.0
2016-01-26 14:00:00,17.79,17.8,17.75,17.77,154373.0,13.7345,13.7422,13.7036,13.719,154373.0
2016-01-26 14:05:00,17.76,17.78,17.73,17.73,137026.0,13.7113,13.7268,13.6882,13.6882,137026.0
2016-01-26 14:10:00,17.73,17.74,17.68,17.68,94530.0,13.6882,13.6959,13.6496,13.6496,94530.0
2016-01-26 14:15:00,17.68,17.74,17.68,17.71,165363.0,13.6496,13.6959,13.6496,13.6727,165363.0
2016-01-26 14:20:00,17.71,17.73,17.67,17.71,182060.0,13.6727,13.6882,13.6418,13.6727,182060.0
2016-01-26 14:25:00,17.7,17.71,17.65,17.66,109254.0,13.665,13.6727,13.6264,13.6341,109254.0
2016-01-26 14:30:00,17.66,17.68,17.58,17.61,327876.0,13.6341,13.6496,13.5724,13.5955,327876.0
2016-01-26 14:35:00,17.61,17.62,17.55,17.55,143375.0,13.5955,13.6032,13.5492,13.5492,143375.0
2016-01-26 14:40:00,17.55,17.61,17.54,17.6,142474.0,13.5492,13.5955,13.5415,13.5878,142474.0
2016-01-26 14:45:00,17.6,17.66,17.59,17.64,86038.0,13.5878,13.6341,13.5801,13.6187,86038.0
2016-01-26 14:50:00,17.65,17.69,17.61,17.65,146364.0,13.6264,13.6573,13.5955,13.6264,146364.0
2016-01-26 14:55:00,17.64,17.65,17.59,17.6,72081.0,13.6187,13.6264,13.5801,13.5878,72081.0
2016-01-26 15:00:00,17.59,17.62,17.57,17.58,126115.0,13.5801,13.6032,13.5646,13.5724,126115.0
2016-01-26 15:05:00,17.58,17.61,17.56,17.58,160199.0,13.5724,13.5955,13.5569,13.5724,160199.0
2016-01-26 15:10:00,17.58,17.65,17.57,17.63,184873.0,13.5724,13.6264,13.5646,13.611,184873.0
2016-01-26 15:15:00,17.63,17.68,17.62,17.64,208323.0,13.611,13.6496,13.6032,13.6187,208323.0
2016-01-26 15:20:00,17.64,17.7,17.64,17.7,162550.0,13.6187,13.665,13.6187,13.665,162550.0
2016-01-26 15:25:00,17.7,17.71,17.67,17.68,148982.0,13.665,13.6727,13.6418,13.6496,148982.0
2016-01-26 15:30:00,17.68,17.7,17.66,17.67,292829.0,13.6496,13.665,13.6341,13.6418,292829.0
2016-01-26 15:35:00,17.67,17.69,17.62,17.68,341634.0,13.6418,13.6573,13.6032,13.6496,341634.0
2016-01-26 15:40:00,17.68,17.73,17.68,17.72,239980.0,13.6496,13.6882,13.6496,13.6804,239980.0
2016-01-26 15:45:00,17.73,17.77,17.7,17.73,498877.0,13.6882,13.719,13.665,13.6882,498877.0
2016-01-26 15:50:00,17.72,17.73,17.67,17.69,565054.0,13.6804,13.6882,13.6418,13.6573,565054.0
2016-01-26 15:55:00,17.69,17.72,17.66,17.72,654748.0,13.6573,13.6804,13.6341,13.6804,654748.0
2016-01-27 09:30:00,17.61,17.8,17.52,17.53,443899.0,13.5955,13.7422,13.526,13.5338,443899.0
2016-01-27 09:35:00,17.53,17.71,17.53,17.71,272816.0,13.5338,13.6727,13.5338,13.6727,272816.0
2016-01-27 09:40:00,17.7,17.74,17.66,17.72,100857.0,13.665,13.6959,13.6341,13.6804,100857.0
2016-01-27 09:45:00,17.73,17.8,17.67,17.7,126691.0,13.6882,13.7422,13.6418,13.665,126691.0
2016-01-27 09:50:00,17.69,17.71,17.64,17.71,89120.0,13.6573,13.6727,13.6187,13.6727,89120.0
2016-01-27 09:55:00,17.72,17.77,17.71,17.74,75929.0,13.6804,13.719,13.6727,13.6959,75929.0
2016-01-27 10:00:00,17.75,17.78,17.71,17.75,474559.0,13.7036,13.7268,13.6727,13.7036,474559.0
2016-01-27 10:05:00,17.75,17.77,17.69,17.72,128292.0,13.7036,13.719,13.6573,13.6804,128292.0
2016-01-27 10:10:00,17.72,17.74,17.63,17.74,105913.0,13.6804,13.6959,13.611,13.6959,105913.0
2016-01-27 10:15:00,17.74,17.76,17.65,17.73,275594.0,13.6959,13.7113,13.6264,13.6882,275594.0
2016-01-27 10:20:00,17.72,17.76,17.71,17.76,242310.0,13.6804,13.7113,13.6727,13.7113,242310.0
2016-01-27 10:25:00,17.76,17.77,17.71,17.72,188193.0,13.7113,13.719,13.6727,13.6804,188193.0
2016-01-27 10:30:00,17.73,17.76,17.67,17.7,193920.0,13.6882,13.7113,13.6418,13.665,193920.0
2016-01-27 10:35:00,17.7,17.81,17.7,17.78,178885.0,13.665,13.7499,13.665,13.7268,178885.0
2016-01-27 10:40:00,17.78,17.85,17.78,17.83,119388.0,13.7268,13.7808,13.7268,13.7654,119388.0
2016-01-27 10:45:00,17.84,17.84,17.75,17.77,92617.0,13.7731,13.7731,13.7036,13.719,92617.0
2016-01-27 10:50:00,17.77,17.79,17.75,17.78,107142.0,13.719,13.7345,13.7036,13.7268,107142.0
2016-01-27 10:55:00,17.78,17.78,17.73,17.73,90449.0,13.7268,13.7268,13.6882,13.6882,90449.0
2016-01-27 11:00:00,17.73,17.79,17.71,17.79,114812.0,13.6882,13.7345,13.6727,13.7345,114812.0
2016-01-27 11:05:00,17.79,17.83,17.76,17.78,90816.0,13.7345,13.7654,13.7113,13.7268,90816.0
2016-01-27 11:10:00,17.78,17.8,17.75,17.76,133400.0,13.7268,13.7422,13.7036,13.7113,133400.0
2016-01-27 11:15:00,17.75,17.81,17.74,17.8,68859.0,13.7036,13.7499,13.6959,13.7422,68859.0
2016-01-27 11:20:00,17.8,17.83,17.78,17.8,156012.0,13.7422,13.7654,13.7268,13.7422,156012.0
2016-01-27 11:25:00,17.8,17.84,17.78,17.82,77760.0,13.7422,13.7731,13.7268,13.7576,77760.0
2016-01-27 11:30:00,17.83,17.89,17.81,17.89,126075.0,13.7654,13.8117,13.7499,13.8117,126075.0
2016-01-27 11:35:00,17.89,17.95,17.89,17.93,121254.0,13.8117,13.858,13.8117,13.8426,121254.0
2016-01-27 11:40:00,17.94,18.01,17.89,17.99,404210.0,13.8503,13.9043,13.8117,13.8889,404210.0
2016-01-27 11:45:00,17.98,18.07,17.98,18.05,197321.0,13.8812,13.9507,13.8812,13.9352,197321.0
2016-01-27 11:50:00,18.06,18.09,18.05,18.07,117552.0,13.9429,13.9661,13.9352,13.9507,117552.0
2016-01-27 11:55:00,18.07,18.12,18.06,18.1,99364.0,13.9507,13.9893,13.9429,13.9738,99364.0
2016-01-27 12:00:00,18.1,18.14,18.08,18.14,96843.0,13.9738,14.0047,13.9584,14.0047,96843.0
2016-01-27 12:05:00,18.13,18.16,18.13,18.14,111722.0,13.997,14.0201,13.997,14.0047,111722.0
2016-01-27 12:10:00,18.15,18.21,18.15,18.18,180756.0,14.0124,14.0587,14.0124,14.0356,180756.0
2016-01-27 12:15:00,18.18,18.23,18.17,18.22,219726.0,14.0356,14.0742,14.0279,14.0665,219726.0
2016-01-27 12:20:00,18.22,18.24,18.2,18.24,234295.0,14.0665,14.0819,14.051,14.0819,234295.0
2016-01-27 12:25:00,18.23,18.27,18.21,18.25,207510.0,14.0742,14.1051,14.0587,14.0896,207510.0
2016-01-27 12:30:00,18.25,18.25,18.19,18.2,99251.0,14.0896,14.0896,14.0433,14.051,99251.0
2016-01-27 12:35:00,18.19,18.25,18.19,18.25,150105.0,14.0433,14.0896,14.0433,14.0896,150105.0
2016-01-27 12:40:00,18.24,18.25,18.14,18.14,143735.0,14.0819,14.0896,14.0047,14.0047,143735.0
2016-01-27 12:45:00,18.14,18.23,18.13,18.21,215554.0,14.0047,14.0742,13.997,14.0587,215554.0
2016-01-27 12:50:00,18.2,18.21,18.19,18.2,61931.0,14.051,14.0587,14.0433,14.051,61931.0
2016-01-27 12:55:00,18.2,18.23,18.14,18.15,82494.0,14.051,14.0742,14.0047,14.0124,82494.0
2016-01-27 13:00:00,18.14,18.15,18.07,18.07,134010.0,14.0047,14.0124,13.9507,13.9507,134010.0
2016-01-27 13:05:00,18.07,18.1,18.06,18.07,180002.0,13.9507,13.9738,13.9429,13.9507,180002.0
2016-01-27 13:10:00,18.07,18.1,18.03,18.03,138893.0,13.9507,13.9738,13.9198,13.9198,138893.0
2016-01-27 13:15:00,18.04,18.07,18.01,18.05,104464.0,13.9275,13.9507,13.9043,13.9352,104464.0
2016-01-27 13:20:00,18.05,18.05,17.98,17.98,138571.0,13.9352,13.9352,13.8812,13.8812,138571.0
2016-01-27 13:25:00,17.98,18.03,17.94,17.94,154026.0,13.8812,13.9198,13.8503,13.8503,154026.0
2016-01-27 13:30:00,17.94,18.05,17.94,18.04,94348.0,13.8503,13.9352,13.8503,13.9275,94348.0
2016-01-27 13:35:00,18.03,18.04,17.95,17.95,120015.0,13.9198,13.9275,13.858,13.858,120015.0
2016-01-27 13:40:00,17.95,17.96,17.92,17.95,64536.0,13.858,13.8657,13.8349,13.858,64536.0
2016-01-27 13:45:00,17.94,18.02,17.91,18.01,112316.0,13.8503,13.9121,13.8271,13.9043,112316.0
2016-01-27 13:50:00,18.0,18.08,17.99,18.04,105142.0,13.8966,13.9584,13.8889,13.9275,105142.0
2016-01-27 13:55:00,18.04,18.12,18.04,18.1,94934.0,13.9275,13.9893,13.9275,13.9738,94934.0
2016-01-27 14:00:00,18.1,18.2,18.03,18.09,228056.0,13.9738,14.051,13.9198,13.9661,228056.0
2016-01-27 14:05:00,18.08,18.1,17.97,17.98,181749.0,13.9584,13.9738,13.8735,13.8812,181749.0
2016-01-27 14:10:00,17.98,18.02,17.9,17.93,214629.0,13.8812,13.9121,13.8194,13.8426,214629.0
2016-01-27 14:15:00,17.93,18.08,17.93,18.08,270144.0,13.8426,13.9584,13.8426,13.9584,270144.0
2016-01-27 14:20:00,18.07,18.11,17.97,17.99,290961.0,13.9507,13.9815,13.8735,13.8889,290961.0
2016-01-27 14:25:00,17.98,18.05,17.98,18.04,144465.0,13.8812,13.9352,13.8812,13.9275,144465.0
2016-01-27 14:30:00,18.04,18.08,18.02,18.07,184613.0,13.9275,13.9584,13.9121,13.9507,184613.0
2016-01-27 14:35:00,18.08,18.08,17.98,17.99,161780.0,13.9584,13.9584,13.8812,13.8889,161780.0
2016-01-27 14:40:00,17.98,18.04,17.95,18.04,220898.0,13.8812,13.9275,13.858,13.9275,220898.0
2016-01-27 14:45:00,18.04,18.07,18.02,18.05,264217.0,13.9275,13.9507,13.9121,13.9352,264217.0
2016-01-27 14:50:00,18.05,18.12,18.04,18.09,310438.0,13.9352,13.9893,13.9275,13.9661,310438.0
2016-01-27 14:55:00,18.09,18.15,18.08,18.09,403458.0,13.9661,14.0124,13.9584,13.9661,403458.0
2016-01-27 15:00:00,18.09,18.12,17.95,17.96,504635.0,13.9661,13.9893,13.858,13.8657,504635.0
2016-01-27 15:05:00,17.96,17.99,17.9,17.98,174296.0,13.8657,13.8889,13.8194,13.8812,174296.0
2016-01-27 15:10:00,17.98,17.99,17.86,17.87,258458.0,13.8812,13.8889,13.7885,13.7963,258458.0
2016-01-27 15:15:00,17.87,17.92,17.87,17.89,247844.0,13.7963,13.8349,13.7963,13.8117,247844.0
2016-01-27 15:20:00,17.89,17.97,17.88,17.93,215403.0,13.8117,13.8735,13.804,13.8426,215403.0
2016-01-27 15:25:00,17.93,17.97,17.85,17.88,276000.0,13.8426,13.8735,13.7808,13.804,276000.0
2016-01-27 15:30:00,17.87,17.89,17.84,17.88,282119.0,13.7963,13.8117,13.7731,13.804,282119.0
2016-01-27 15:35:00,17.87,17.94,17.86,17.87,344997.0,13.7963,13.8503,13.7885,13.7963,344997.0
2016-01-27 15:40:00,17.86,17.88,17.82,17.88,352853.0,13.7885,13.804,13.7576,13.804,352853.0
2016-01-27 15:45:00,17.88,17.9,17.85,17.89,354614.0,13.804,13.8194,13.7808,13.8117,354614.0
2016-01-27 15:50:00,17.88,17.94,17.87,17.93,718911.0,13.804,13.8503,13.7963,13.8426,718911.0
2016-01-27 15:55:00,17.92,17.93,17.89,17.92,708314.0,13.8349,13.8426,13.8117,13.8349,708314.0
2016-01-28 09:30:00,18.12,18.19,18.08,18.13,191058.0,13.9893,14.0433,13.9584,13.997,191058.0
2016-01-28 09:35:00,18.13,18.21,18.02,18.04,156257.0,13.997,14.0587,13.9121,13.9275,156257.0
2016-01-28 09:40:00,18.04,18.11,17.96,18.09,124121.0,13.9275,13.9815,13.8657,13.9661,124121.0
2016-01-28 09:45:00,18.09,18.1,18.02,18.03,92218.0,13.9661,13.9738,13.9121,13.9198,92218.0
2016-01-28 09:50:00,18.02,18.12,18.02,18.09,128320.0,13.9121,13.9893,13.9121,13.9661,128320.0
2016-01-28 09:55:00,18.09,18.14,18.07,18.12,133743.0,13.9661,14.0047,13.9507,13.9893,133743.0
2016-01-28 10:00:00,18.12,18.12,18.03,18.05,83131.0,13.9893,13.9893,13.9198,13.9352,83131.0
2016-01-28 10:05:00,18.05,18.09,18.02,18.03,161914.0,13.9352,13.9661,13.9121,13.9198,161914.0
2016-01-28 10:10:00,18.02,18.1,18.0,18.05,148334.0,13.9121,13.9738,13.8966,13.9352,148334.0
2016-01-28 10:15:00,18.04,18.04,17.99,18.0,116318.0,13.9275,13.9275,13.8889,13.8966,116318.0
2016-01-28 10:20:00,17.99,18.05,17.97,18.05,131368.0,13.8889,13.9352,13.8735,13.9352,131368.0
2016-01-28 10:25:00,18.05,18.08,17.94,17.94,174962.0,13.9352,13.9584,13.8503,13.8503,174962.0
2016-01-28 10:30:00,17.94,17.97,17.92,17.95,141494.0,13.8503,13.8735,13.8349,13.858,141494.0
2016-01-28 10:35:00,17.96,18.04,17.95,18.04,123264.0,13.8657,13.9275,13.858,13.9275,123264.0
2016-01-28 10:40:00,18.03,18.12,18.01,18.11,144217.0,13.9198,13.9893,13.9043,13.9815,144217.0
2016-01-28 10:45:00,18.11,18.12,18.06,18.07,126650.0,13.9815,13.9893,13.9429,13.9507,126650.0
2016-01-28 10:50:00,18.07,18.08,18.0,18.01,84221.0,13.9507,13.9584,13.8966,13.9043,84221.0
2016-01-28 10:55:00,18.0,18.05,17.98,18.05,79497.0,13.8966,13.9352,13.8812,13.9352,79497.0
2016-01-28 11:00:00,18.05,18.11,18.04,18.1,101418.0,13.9352,13.9815,13.9275,13.9738,101418.0
2016-01-28 11:05:00,18.11,18.15,18.1,18.11,70636.0,13.9815,14.0124,13.9738,13.9815,70636.0
2016-01-28 11:10:00,18.11,18.15,18.09,18.13,74359.0,13.9815,14.0124,13.9661,13.997,74359.0
2016-01-28 11:15:00,18.13,18.14,18.1,18.11,82593.0,13.997,14.0047,13.9738,13.9815,82593.0
2016-01-28 11:20:00,18.11,18.14,18.09,18.13,111200.0,13.9815,14.0047,13.9661,13.997,111200.0
2016-01-28 11:25:00,18.13,18.13,18.03,18.04,106473.0,13.997,13.997,13.9198,13.9275,106473.0
2016-01-28 11:30:00,18.03,18.04,17.97,17.98,238797.0,13.9198,13.9275,13.8735,13.8812,238797.0
2016-01-28 11:35:00,17.98,17.99,17.95,17.97,87670.0,13.8812,13.8889,13.858,13.8735,87670.0
2016-01-28 11:40:00,17.96,17.98,17.95,17.97,89388.0,13.8657,13.8812,13.858,13.8735,89388.0
2016-01-28 11:45:00,17.98,17.98,17.92,17.94,96102.0,13.8812,13.8812,13.8349,13.8503,96102.0
2016-01-28 11:50:00,17.93,17.97,17.92,17.95,88919.0,13.8426,13.8735,13.8349,13.858,88919.0
2016-01-28 11:55:00,17.95,17.97,17.91,17.91,109620.0,13.858,13.8735,13.8271,13.8271,109620.0
2016-01-28 12:00:00,17.91,17.98,17.9,17.98,81376.0,13.8271,13.8812,13.8194,13.8812,81376.0
2016-01-28 12:05:00,17.98,17.99,17.93,17.94,82479.0,13.8812,13.8889,13.8426,13.8503,82479.0
2016-01-28 12:10:00,17.94,17.98,17.91,17.96,81022.0,13.8503,13.8812,13.8271,13.8657,81022.0
2016-01-28 12:15:00,17.97,17.98,17.95,17.96,65990.0,13.8735,13.8812,13.858,13.8657,65990.0
2016-01-28 12:20:00,17.96,18.01,17.96,18.0,106295.0,13.8657,13.9043,13.8657,13.8966,106295.0
2016-01-28 12:25:00,18.0,18.0,17.97,17.98,54326.0,13.8966,13.8966,13.8735,13.8812,54326.0
2016-01-28 12:30:00,17.99,18.03,17.96,18.03,104665.0,13.8889,13.9198,13.8657,13.9198,104665.0
2016-01-28 12:35:00,18.02,18.04,18.01,18.01,80008.0,13.9121,13.9275,13.9043,13.9043,80008.0
2016-01-28 12:40:00,18.02,18.06,18.01,18.03,92111.0,13.9121,13.9429,13.9043,13.9198,92111.0
2016-01-28 12:45:00,18.04,18.06,18.03,18.04,68005.0,13.9275,13.9429,13.9198,13.9275,68005.0
2016-01-28 12:50:00,18.04,18.06,18.0,18.02,52196.0,13.9275,13.9429,13.8966,13.9121,52196.0
2016-01-28 12:55:00,18.01,18.03,17.98,18.03,36245.0,13.9043,13.9198,13.8812,13.9198,36245.0
2016-01-28 13:00:00,18.03,18.04,17.98,18.02,92876.0,13.9198,13.9275,13.8812,13.9121,92876.0
2016-01-28 13:05:00,18.03,18.04,18.01,18.03,46614.0,13.9198,13.9275,13.9043,13.9198,46614.0
2016-01-28 13:10:00,18.04,18.06,18.02,18.05,47064.0,13.9275,13.9429,13.9121,13.9352,47064.0
2016-01-28 13:15:00,18.06,18.06,17.98,17.98,50237.0,13.9429,13.9429,13.8812,13.8812,50237.0
2016-01-28 13:20:00,17.98,17.98,17.92,17.93,100374.0,13.8812,13.8812,13.8349,13.8426,100374.0
2016-01-28 13:25:00,17.93,17.94,17.89,17.93,144914.0,13.8426,13.8503,13.8117,13.8426,144914.0
2016-01-28 13:30:00,17.93,17.95,17.92,17.95,48824.0,13.8426,13.858,13.8349,13.858,48824.0
2016-01-28 13:35:00,17.95,17.95,17.91,17.93,37736.0,13.858,13.858,13.8271,13.8426,37736.0
2016-01-28 13:40:00,17.93,17.98,17.92,17.96,127038.0,13.8426,13.8812,13.8349,13.8657,127038.0
2016-01-28 13:45:00,17.96,18.01,17.94,17.99,135280.0,13.8657,13.9043,13.8503,13.8889,135280.0
2016-01-28 13:50:00,17.99,18.05,17.98,18.05,209077.0,13.8889,13.9352,13.8812,13.9352,209077.0
2016-01-28 13:55:00,18.05,18.06,18.02,18.03,159966.0,13.9352,13.9429,13.9121,13.9198,159966.0
2016-01-28 14:00:00,18.02,18.06,18.02,18.06,119770.0,13.9121,13.9429,13.9121,13.9429,119770.0
2016-01-28 14:05:00,18.06,18.07,18.04,18.04,92982.0,13.9429,13.9507,13.9275,13.9275,92982.0
2016-01-28 14:10:00,18.04,18.05,18.04,18.04,131375.0,13.9275,13.9352,13.9275,13.9275,131375.0
2016-01-28 14:15:00,18.04,18.06,18.04,18.05,284296.0,13.9275,13.9429,13.9275,13.9352,284296.0
2016-01-28 14:20:00,18.04,18.05,18.04,18.05,172214.0,13.9275,13.9352,13.9275,13.9352,172214.0
2016-01-28 14:25:00,18.04,18.08,18.04,18.06,148175.0,13.9275,13.9584,13.9275,13.9429,148175.0
2016-01-28 14:30:00,18.07,18.09,18.04,18.05,78425.0,13.9507,13.9661,13.9275,13.9352,78425.0
2016-01-28 14:35:00,18.05,18.05,18.03,18.04,90341.0,13.9352,13.9352,13.9198,13.9275,90341.0
2016-01-28 14:40:00,18.04,18.05,18.03,18.05,137839.0,13.9275,13.9352,13.9198,13.9352,137839.0
2016-01-28 14:45:00,18.04,18.06,18.02,18.02,120303.0,13.9275,13.9429,13.9121,13.9121,120303.0
2016-01-28 14:50:00,18.03,18.03,17.97,17.98,91107.0,13.9198,13.9198,13.8735,13.8812,91107.0
2016-01-28 14:55:00,17.98,18.01,17.97,18.01,61253.0,13.8812,13.9043,13.8735,13.9043,61253.0
2016-01-28 15:00:00,18.01,18.03,17.96,17.97,120928.0,13.9043,13.9198,13.8657,13.8735,120928.0
2016-01-28 15:05:00,17.97,18.0,17.96,18.0,143929.0,13.8735,13.8966,13.8657,13.8966,143929.0
2016-01-28 15:10:00,18.0,18.04,17.99,18.02,136260.0,13.8966,13.9275,13.8889,13.9121,136260.0
2016-01-28 15:15:00,18.02,18.03,18.0,18.01,89378.0,13.9121,13.9198,13.8966,13.9043,89378.0
2016-01-28 15:20:00,18.01,18.03,18.01,18.02,100215.0,13.9043,13.9198,13.9043,13.9121,100215.0
2016-01-28 15:25:00,18.02,18.03,18.0,18.01,99168.0,13.9121,13.9198,13.8966,13.9043,99168.0
2016-01-28 15:30:00,18.01,18.05,18.0,18.05,148739.0,13.9043,13.9352,13.8966,13.9352,148739.0
2016-01-28 15:35:00,18.05,18.08,18.04,18.04,269341.0,13.9352,13.9584,13.9275,13.9275,269341.0
2016-01-28 15:40:00,18.04,18.05,18.0,18.0,368490.0,13.9275,13.9352,13.8966,13.8966,368490.0
2016-01-28 15:45:00,18.0,18.03,17.99,18.0,310497.0,13.8966,13.9198,13.8889,13.8966,310497.0
2016-01-28 15:50:00,18.01,18.02,17.98,17.98,292374.0,13.9043,13.9121,13.8812,13.8812,292374.0
2016-01-28 15:55:00,17.98,18.0,17.98,18.0,504127.0,13.8812,13.8966,13.8812,13.8966,504127.0
2016-01-29 09:30:00,18.11,18.23,18.1,18.23,179030.0,13.9815,14.0742,13.9738,14.0742,179030.0
2016-01-29 09:35:00,18.22,18.28,18.21,18.24,84437.0,14.0665,14.1128,14.0587,14.0819,84437.0
2016-01-29 09:40:00,18.24,18.36,18.24,18.35,107816.0,14.0819,14.1745,14.0819,14.1668,107816.0
2016-01-29 09:45:00,18.36,18.36,18.19,18.27,116524.0,14.1745,14.1745,14.0433,14.1051,116524.0
2016-01-29 09:50:00,18.27,18.35,18.27,18.35,109383.0,14.1051,14.1668,14.1051,14.1668,109383.0
2016-01-29 09:55:00,18.35,18.36,18.3,18.33,82345.0,14.1668,14.1745,14.1282,14.1514,82345.0
2016-01-29 10:00:00,18.34,18.38,18.31,18.37,129739.0,14.1591,14.19,14.1359,14.1823,129739.0
2016-01-29 10:05:00,18.38,18.4,18.36,18.39,109456.0,14.19,14.2054,14.1745,14.1977,109456.0
2016-01-29 10:10:00,18.4,18.45,18.35,18.36,128382.0,14.2054,14.244,14.1668,14.1745,128382.0
2016-01-29 10:15:00,18.35,18.44,18.34,18.42,172528.0,14.1668,14.2363,14.1591,14.2209,172528.0
2016-01-29 10:20:00,18.42,18.44,18.38,18.38,74390.0,14.2209,14.2363,14.19,14.19,74390.0
2016-01-29 10:25:00,18.38,18.39,18.29,18.31,77574.0,14.19,14.1977,14.1205,14.1359,77574.0
2016-01-29 10:30:00,18.31,18.32,18.27,18.29,94263.0,14.1359,14.1437,14.1051,14.1205,94263.0
2016-01-29 10:35:00,18.29,18.32,18.28,18.32,94156.0,14.1205,14.1437,14.1128,14.1437,94156.0
2016-01-29 10:40:00,18.32,18.38,18.31,18.37,80975.0,14.1437,14.19,14.1359,14.1823,80975.0
2016-01-29 10:45:00,18.38,18.42,18.36,18.42,73224.0,14.19,14.2209,14.1745,14.2209,73224.0
2016-01-29 10:50:00,18.41,18.42,18.38,18.39,123978.0,14.2131,14.2209,14.19,14.1977,123978.0
2016-01-29 10:55:00,18.39,18.41,18.36,18.4,152043.0,14.1977,14.2131,14.1745,14.2054,152043.0
2016-01-29 11:00:00,18.39,18.42,18.38,18.41,111634.0,14.1977,14.2209,14.19,14.2131,111634.0
2016-01-29 11:05:00,18.41,18.42,18.4,18.4,50030.0,14.2131,14.2209,14.2054,14.2054,50030.0
2016-01-29 11:10:00,18.4,18.47,18.4,18.44,182235.0,14.2054,14.2595,14.2054,14.2363,182235.0
2016-01-29 11:15:00,18.44,18.44,18.32,18.32,302048.0,14.2363,14.2363,14.1437,14.1437,302048.0
2016-01-29 11:20:00,18.32,18.36,18.31,18.36,85992.0,14.1437,14.1745,14.1359,14.1745,85992.0
2016-01-29 11:25:00,18.35,18.36,18.31,18.34,67479.0,14.1668,14.1745,14.1359,14.1591,67479.0
2016-01-29 11:30:00,18.34,18.37,18.3,18.34,113870.0,14.1591,14.1823,14.1282,14.1591,113870.0
2016-01-29 11:35:00,18.33,18.35,18.29,18.3,53109.0,14.1514,14.1668,14.1205,14.1282,53109.0
2016-01-29 11:40:00,18.3,18.31,18.27,18.31,71008.0,14.1282,14.1359,14.1051,14.1359,71008.0
2016-01-29 11:45:00,18.31,18.35,18.3,18.35,68976.0,14.1359,14.1668,14.1282,14.1668,68976.0
2016-01-29 11:50:00,18.35,18.43,18.34,18.4,215694.0,14.1668,14.2286,14.1591,14.2054,215694.0
2016-01-29 11:55:00,18.41,18.43,18.39,18.4,49315.0,14.2131,14.2286,14.1977,14.2054,49315.0
2016-01-29 12:00:00,18.4,18.43,18.38,18.42,45957.0,14.2054,14.2286,14.19,14.2209,45957.0
2016-01-29 12:05:00,18.43,18.43,18.39,18.4,64691.0,14.2286,14.2286,14.1977,14.2054,64691.0
2016-01-29 12:10:00,18.41,18.42,18.4,18.41,21833.0,14.2131,14.2209,14.2054,14.2131,21833.0
2016-01-29 12:15:00,18.41,18.46,18.41,18.45,184338.0,14.2131,14.2518,14.2131,14.244,184338.0
2016-01-29 12:20:00,18.44,18.47,18.44,18.46,55719.0,14.2363,14.2595,14.2363,14.2518,55719.0
2016-01-29 12:25:00,18.47,18.48,18.46,18.46,44518.0,14.2595,14.2672,14.2518,14.2518,44518.0
2016-01-29 12:30:00,18.46,18.47,18.42,18.42,48789.0,14.2518,14.2595,14.2209,14.2209,48789.0
2016-01-29 12:35:00,18.42,18.46,18.42,18.45,77710.0,14.2209,14.2518,14.2209,14.244,77710.0
2016-01-29 12:40:00,18.45,18.49,18.45,18.46,67131.0,14.244,14.2749,14.244,14.2518,67131.0
2016-01-29 12:45:00,18.46,18.47,18.43,18.44,50924.0,14.2518,14.2595,14.2286,14.2363,50924.0
2016-01-29 12:50:00,18.43,18.46,18.43,18.46,61418.0,14.2286,14.2518,14.2286,14.2518,61418.0
2016-01-29 12:55:00,18.45,18.46,18.44,18.44,25458.0,14.244,14.2518,14.2363,14.2363,25458.0
2016-01-29 13:00:00,18.44,18.45,18.42,18.42,39761.0,14.2363,14.244,14.2209,14.2209,39761.0
2016-01-29 13:05:00,18.42,18.44,18.4,18.41,43499.0,14.2209,14.2363,14.2054,14.2131,43499.0
2016-01-29 13:10:00,18.4,18.44,18.4,18.42,70859.0,14.2054,14.2363,14.2054,14.2209,70859.0
2016-01-29 13:15:00,18.42,18.45,18.41,18.44,64162.0,14.2209,14.244,14.2131,14.2363,64162.0
2016-01-29 13:20:00,18.44,18.46,18.43,18.44,71531.0,14.2363,14.2518,14.2286,14.2363,71531.0
2016-01-29 13:25:00,18.44,18.45,18.42,18.43,41813.0,14.2363,14.244,14.2209,14.2286,41813.0
2016-01-29 13:30:00,18.43,18.44,18.4,18.42,80541.0,14.2286,14.2363,14.2054,14.2209,80541.0
2016-01-29 13:35:00,18.41,18.43,18.4,18.42,66988.0,14.2131,14.2286,14.2054,14.2209,66988.0
2016-01-29 13:40:00,18.41,18.45,18.41,18.45,56590.0,14.2131,14.244,14.2131,14.244,56590.0
2016-01-29 13:45:00,18.45,18.46,18.44,18.45,44943.0,14.244,14.2518,14.2363,14.244,44943.0
2016-01-29 13:50:00,18.45,18.45,18.4,18.43,81094.0,14.244,14.244,14.2054,14.2286,81094.0
2016-01-29 13:55:00,18.43,18.44,18.41,18.41,74584.0,14.2286,14.2363,14.2131,14.2131,74584.0
2016-01-29 14:00:00,18.41,18.43,18.4,18.42,92424.0,14.2131,14.2286,14.2054,14.2209,92424.0
2016-01-29 14:05:00,18.43,18.44,18.42,18.43,43471.0,14.2286,14.2363,14.2209,14.2286,43471.0
2016-01-29 14:10:00,18.43,18.44,18.4,18.42,97459.0,14.2286,14.2363,14.2054,14.2209,97459.0
2016-01-29 14:15:00,18.43,18.45,18.42,18.45,49350.0,14.2286,14.244,14.2209,14.244,49350.0
2016-01-29 14:20:00,18.45,18.46,18.42,18.42,58803.0,14.244,14.2518,14.2209,14.2209,58803.0
2016-01-29 14:25:00,18.43,18.45,18.42,18.44,79300.0,14.2286,14.244,14.2209,14.2363,79300.0
2016-01-29 14:30:00,18.44,18.44,18.41,18.43,86889.0,14.2363,14.2363,14.2131,14.2286,86889.0
2016-01-29 14:35:00,18.44,18.46,18.43,18.45,80945.0,14.2363,14.2518,14.2286,14.244,80945.0
2016-01-29 14:40:00,18.44,18.46,18.42,18.44,119719.0,14.2363,14.2518,14.2209,14.2363,119719.0
2016-01-29 14:45:00,18.44,18.44,18.43,18.44,29557.0,14.2363,14.2363,14.2286,14.2363,29557.0
2016-01-29 14:50:00,18.44,18.44,18.41,18.42,109507.0,14.2363,14.2363,14.2131,14.2209,109507.0
2016-01-29 14:55:00,18.42,18.43,18.4,18.43,88514.0,14.2209,14.2286,14.2054,14.2286,88514.0
2016-01-29 15:00:00,18.43,18.47,18.43,18.47,160982.0,14.2286,14.2595,14.2286,14.2595,160982.0
2016-01-29 15:05:00,18.46,18.5,18.46,18.5,94280.0,14.2518,14.2826,14.2518,14.2826,94280.0
2016-01-29 15:10:00,18.5,18.5,18.47,18.49,126046.0,14.2826,14.2826,14.2595,14.2749,126046.0
2016-01-29 15:15:00,18.49,18.5,18.48,18.5,71327.0,14.2749,14.2826,14.2672,14.2826,71327.0
2016-01-29 15:20:00,18.5,18.51,18.49,18.51,91504.0,14.2826,14.2904,14.2749,14.2904,91504.0
2016-01-29 15:25:00,18.51,18.55,18.5,18.55,197752.0,14.2904,14.3212,14.2826,14.3212,197752.0
2016-01-29 15:30:00,18.55,18.55,18.52,18.54,177393.0,14.3212,14.3212,14.2981,14.3135,177393.0
2016-01-29 15:35:00,18.54,18.56,18.53,18.55,162461.0,14.3135,14.329,14.3058,14.3212,162461.0
2016-01-29 15:40:00,18.54,18.56,18.53,18.55,262843.0,14.3135,14.329,14.3058,14.3212,262843.0
2016-01-29 15:45:00,18.56,18.61,18.55,18.6,381254.0,14.329,14.3676,14.3212,14.3598,381254.0
2016-01-29 15:50:00,18.6,18.61,18.59,18.61,418241.0,14.3598,14.3676,14.3521,14.3676,418241.0
2016-01-29 15:55:00,18.61,18.61,18.58,18.61,1156178.0,14.3676,14.3676,14.3444,14.3676,1156178.0
2016-02-01 09:30:00,18.4,18.45,18.35,18.38,160113.0,14.2054,14.244,14.1668,14.19,160113.0
2016-02-01 09:35:00,18.38,18.48,18.33,18.42,121396.0,14.19,14.2672,14.1514,14.2209,121396.0
2016-02-01 09:40:00,18.41,18.42,18.34,18.34,85222.0,14.2131,14.2209,14.1591,14.1591,85222.0
2016-02-01 09:45:00,18.35,18.36,18.31,18.32,60951.0,14.1668,14.1745,14.1359,14.1437,60951.0
2016-02-01 09:50:00,18.31,18.38,18.31,18.38,69182.0,14.1359,14.19,14.1359,14.19,69182.0
2016-02-01 09:55:00,18.38,18.42,18.36,18.41,57764.0,14.19,14.2209,14.1745,14.2131,57764.0
2016-02-01 10:00:00,18.4,18.44,18.34,18.39,87324.0,14.2054,14.2363,14.1591,14.1977,87324.0
2016-02-01 10:05:00,18.39,18.45,18.37,18.45,60902.0,14.1977,14.244,14.1823,14.244,60902.0
2016-02-01 10:10:00,18.45,18.51,18.44,18.5,85113.0,14.244,14.2904,14.2363,14.2826,85113.0
2016-02-01 10:15:00,18.48,18.55,18.47,18.49,83999.0,14.2672,14.3212,14.2595,14.2749,83999.0
2016-02-01 10:20:00,18.49,18.57,18.49,18.52,63208.0,14.2749,14.3367,14.2749,14.2981,63208.0
2016-02-01 10:25:00,18.51,18.57,18.51,18.57,119472.0,14.2904,14.3367,14.2904,14.3367,119472.0
2016-02-01 10:30:00,18.57,18.62,18.56,18.59,157960.0,14.3367,14.3753,14.329,14.3521,157960.0
2016-02-01 10:35:00,18.6,18.64,18.58,18.59,107604.0,14.3598,14.3907,14.3444,14.3521,107604.0
2016-02-01 10:40:00,18.6,18.65,18.59,18.65,62501.0,14.3598,14.3984,14.3521,14.3984,62501.0
2016-02-01 10:45:00,18.65,18.69,18.63,18.64,88739.0,14.3984,14.4293,14.383,14.3907,88739.0
2016-02-01 10:50:00,18.64,18.64,18.6,18.62,71729.0,14.3907,14.3907,14.3598,14.3753,71729.0
2016-02-01 10:55:00,18.62,18.67,18.59,18.66,94108.0,14.3753,14.4139,14.3521,14.4062,94108.0
2016-02-01 11:00:00,18.66,18.66,18.58,18.62,72318.0,14.4062,14.4062,14.3444,14.3753,72318.0
2016-02-01 11:05:00,18.62,18.64,18.6,18.62,50818.0,14.3753,14.3907,14.3598,14.3753,50818.0
2016-02-01 11:10:00,18.61,18.65,18.59,18.64,58792.0,14.3676,14.3984,14.3521,14.3907,58792.0
2016-02-01 11:15:00,18.64,18.65,18.59,18.59,65244.0,14.3907,14.3984,14.3521,14.3521,65244.0
2016-02-01 11:20:00,18.59,18.6,18.53,18.55,65344.0,14.3521,14.3598,14.3058,14.3212,65344.0
2016-02-01 11:25:00,18.55,18.62,18.55,18.61,100362.0,14.3212,14.3753,14.3212,14.3676,100362.0
2016-02-01 11:30:00,18.61,18.63,18.6,18.63,58155.0,14.3676,14.383,14.3598,14.383,58155.0
2016-02-01 11:35:00,18.63,18.7,18.63,18.7,128304.0,14.383,14.437,14.383,14.437,128304.0
2016-02-01 11:40:00,18.7,18.7,18.67,18.7,73242.0,14.437,14.437,14.4139,14.437,73242.0
2016-02-01 11:45:00,18.7,18.71,18.68,18.69,90065.0,14.437,14.4448,14.4216,14.4293,90065.0
2016-02-01 11:50:00,18.68,18.68,18.64,18.65,43054.0,14.4216,14.4216,14.3907,14.3984,43054.0
2016-02-01 11:55:00,18.64,18.65,18.61,18.64,63668.0,14.3907,14.3984,14.3676,14.3907,63668.0
2016-02-01 12:00:00,18.64,18.66,18.6,18.61,52739.0,14.3907,14.4062,14.3598,14.3676,52739.0
2016-02-01 12:05:00,18.6,18.61,18.56,18.58,113682.0,14.3598,14.3676,14.329,14.3444,113682.0
2016-02-01 12:10:00,18.59,18.61,18.58,18.61,34646.0,14.3521,14.3676,14.3444,14.3676,34646.0
2016-02-01 12:15:00,18.6,18.61,18.58,18.61,73648.0,14.3598,14.3676,14.3444,14.3676,73648.0
2016-02-01 12:20:00,18.6,18.61,18.56,18.57,55223.0,14.3598,14.3676,14.329,14.3367,55223.0
2016-02-01 12:25:00,18.57,18.59,18.57,18.58,47064.0,14.3367,14.3521,14.3367,14.3444,47064.0
2016-02-01 12:30:00,18.59,18.64,18.58,18.6,113742.0,14.3521,14.3907,14.3444,14.3598,113742.0
2016-02-01 12:35:00,18.6,18.6,18.57,18.59,78692.0,14.3598,14.3598,14.3367,14.3521,78692.0
2016-02-01 12:40:00,18.59,18.62,18.58,18.59,51407.0,14.3521,14.3753,14.3444,14.3521,51407.0
2016-02-01 12:45:00,18.59,18.59,18.55,18.59,77224.0,14.3521,14.3521,14.3212,14.3521,77224.0
2016-02-01 12:50:00,18.58,18.59,18.51,18.52,106465.0,14.3444,14.3521,14.2904,14.2981,106465.0
2016-02-01 12:55:00,18.53,18.56,18.53,18.55,67603.0,14.3058,14.329,14.3058,14.3212,67603.0
2016-02-01 13:00:00,18.54,18.59,18.53,18.59,135560.0,14.3135,14.3521,14.3058,14.3521,135560.0
2016-02-01 13:05:00,18.59,18.59,18.54,18.55,66894.0,14.3521,14.3521,14.3135,14.3212,66894.0
2016-02-01 13:10:00,18.55,18.58,18.53,18.57,90066.0,14.3212,14.3444,14.3058,14.3367,90066.0
2016-02-01 13:15:00,18.57,18.58,18.55,18.57,87545.0,14.3367,14.3444,14.3212,14.3367,87545.0
2016-02-01 13:20:00,18.57,18.6,18.56,18.6,89427.0,14.3367,14.3598,14.329,14.3598,89427.0
2016-02-01 13:25:00,18.6,18.65,18.57,18.64,151000.0,14.3598,14.3984,14.3367,14.3907,151000.0
2016-02-01 13:30:00,18.63,18.63,18.57,18.59,81714.0,14.383,14.383,14.3367,14.3521,81714.0
2016-02-01 13:35:00,18.58,18.59,18.58,18.58,34146.0,14.3444,14.3521,14.3444,14.3444,34146.0
2016-02-01 13:40:00,18.58,18.59,18.51,18.52,96902.0,14.3444,14.3521,14.2904,14.2981,96902.0
2016-02-01 13:45:00,18.53,18.57,18.52,18.56,74192.0,14.3058,14.3367,14.2981,14.329,74192.0
2016-02-01 13:50:00,18.57,18.57,18.53,18.54,48614.0,14.3367,14.3367,14.3058,14.3135,48614.0
2016-02-01 13:55:00,18.54,18.56,18.53,18.55,96110.0,14.3135,14.329,14.3058,14.3212,96110.0
2016-02-01 14:00:00,18.55,18.59,18.55,18.55,150216.0,14.3212,14.3521,14.3212,14.3212,150216.0
2016-02-01 14:05:00,18.55,18.56,18.5,18.51,104726.0,14.3212,14.329,14.2826,14.2904,104726.0
2016-02-01 14:10:00,18.5,18.52,18.48,18.49,92096.0,14.2826,14.2981,14.2672,14.2749,92096.0
2016-02-01 14:15:00,18.5,18.54,18.49,18.53,103573.0,14.2826,14.3135,14.2749,14.3058,103573.0
2016-02-01 14:20:00,18.53,18.54,18.52,18.52,70129.0,14.3058,14.3135,14.2981,14.2981,70129.0
2016-02-01 14:25:00,18.52,18.53,18.49,18.52,220069.0,14.2981,14.3058,14.2749,14.2981,220069.0
2016-02-01 14:30:00,18.52,18.52,18.51,18.51,89779.0,14.2981,14.2981,14.2904,14.2904,89779.0
2016-02-01 14:35:00,18.51,18.53,18.5,18.52,121234.0,14.2904,14.3058,14.2826,14.2981,121234.0
2016-02-01 14:40:00,18.52,18.57,18.52,18.56,94142.0,14.2981,14.3367,14.2981,14.329,94142.0
2016-02-01 14:45:00,18.57,18.57,18.54,18.55,71518.0,14.3367,14.3367,14.3135,14.3212,71518.0
2016-02-01 14:50:00,18.55,18.57,18.54,18.55,71750.0,14.3212,14.3367,14.3135,14.3212,71750.0
2016-02-01 14:55:00,18.55,18.59,18.55,18.59,51029.0,14.3212,14.3521,14.3212,14.3521,51029.0
2016-02-01 15:00:00,18.59,18.59,18.57,18.57,75150.0,14.3521,14.3521,14.3367,14.3367,75150.0
2016-02-01 15:05:00,18.57,18.58,18.55,18.57,79030.0,14.3367,14.3444,14.3212,14.3367,79030.0
2016-02-01 15:10:00,18.57,18.58,18.55,18.57,83624.0,14.3367,14.3444,14.3212,14.3367,83624.0
2016-02-01 15:15:00,18.57,18.64,18.56,18.63,184860.0,14.3367,14.3907,14.329,14.383,184860.0
2016-02-01 15:20:00,18.63,18.64,18.62,18.64,93060.0,14.383,14.3907,14.3753,14.3907,93060.0
2016-02-01 15:25:00,18.64,18.66,18.63,18.66,65014.0,14.3907,14.4062,14.383,14.4062,65014.0
2016-02-01 15:30:00,18.66,18.66,18.62,18.64,96169.0,14.4062,14.4062,14.3753,14.3907,96169.0
2016-02-01 15:35:00,18.64,18.67,18.61,18.61,176224.0,14.3907,14.4139,14.3676,14.3676,176224.0
2016-02-01 15:40:00,18.61,18.65,18.59,18.64,235248.0,14.3676,14.3984,14.3521,14.3907,235248.0
2016-02-01 15:45:00,18.64,18.65,18.61,18.62,164906.0,14.3907,14.3984,14.3676,14.3753,164906.0
2016-02-01 15:50:00,18.61,18.62,18.58,18.59,152627.0,14.3676,14.3753,14.3444,14.3521,152627.0
2016-02-01 15:55:00,18.59,18.61,18.57,18.58,383537.0,14.3521,14.3676,14.3367,14.3444,383537.0
2016-02-02 09:30:00,18.29,18.35,18.26,18.28,172570.0,14.1205,14.1668,14.0973,14.1128,172570.0
2016-02-02 09:35:00,18.28,18.28,18.25,18.26,106971.0,14.1128,14.1128,14.0896,14.0973,106971.0
2016-02-02 09:40:00,18.27,18.3,18.2,18.29,94571.0,14.1051,14.1282,14.051,14.1205,94571.0
2016-02-02 09:45:00,18.28,18.34,18.24,18.25,225463.0,14.1128,14.1591,14.0819,14.0896,225463.0
2016-02-02 09:50:00,18.24,18.24,18.2,18.22,121611.0,14.0819,14.0819,14.051,14.0665,121611.0
2016-02-02 09:55:00,18.23,18.27,18.2,18.24,83938.0,14.0742,14.1051,14.051,14.0819,83938.0
2016-02-02 10:00:00,18.24,18.31,18.21,18.3,162853.0,14.0819,14.1359,14.0587,14.1282,162853.0
2016-02-02 10:05:00,18.3,18.38,18.29,18.36,191999.0,14.1282,14.19,14.1205,14.1745,191999.0
2016-02-02 10:10:00,18.35,18.36,18.28,18.3,110360.0,14.1668,14.1745,14.1128,14.1282,110360.0
2016-02-02 10:15:00,18.3,18.32,18.26,18.29,55773.0,14.1282,14.1437,14.0973,14.1205,55773.0
2016-02-02 10:20:00,18.28,18.29,18.24,18.26,80819.0,14.1128,14.1205,14.0819,14.0973,80819.0
2016-02-02 10:25:00,18.26,18.32,18.26,18.29,63618.0,14.0973,14.1437,14.0973,14.1205,63618.0
2016-02-02 10:30:00,18.29,18.33,18.28,18.31,107902.0,14.1205,14.1514,14.1128,14.1359,107902.0
2016-02-02 10:35:00,18.3,18.3,18.25,18.29,49682.0,14.1282,14.1282,14.0896,14.1205,49682.0
2016-02-02 10:40:00,18.29,18.29,18.24,18.29,78259.0,14.1205,14.1205,14.0819,14.1205,78259.0
2016-02-02 10:45:00,18.29,18.32,18.27,18.29,108763.0,14.1205,14.1437,14.1051,14.1205,108763.0
2016-02-02 10:50:00,18.29,18.3,18.26,18.29,79135.0,14.1205,14.1282,14.0973,14.1205,79135.0
2016-02-02 10:55:00,18.3,18.33,18.28,18.28,66077.0,14.1282,14.1514,14.1128,14.1128,66077.0
2016-02-02 11:00:00,18.28,18.32,18.28,18.3,52431.0,14.1128,14.1437,14.1128,14.1282,52431.0
2016-02-02 11:05:00,18.3,18.32,18.29,18.32,35745.0,14.1282,14.1437,14.1205,14.1437,35745.0
2016-02-02 11:10:00,18.32,18.36,18.3,18.35,64157.0,14.1437,14.1745,14.1282,14.1668,64157.0
2016-02-02 11:15:00,18.36,18.36,18.3,18.31,46903.0,14.1745,14.1745,14.1282,14.1359,46903.0
2016-02-02 11:20:00,18.3,18.32,18.28,18.3,56335.0,14.1282,14.1437,14.1128,14.1282,56335.0
2016-02-02 11:25:00,18.31,18.33,18.29,18.29,31577.0,14.1359,14.1514,14.1205,14.1205,31577.0
2016-02-02 11:30:00,18.29,18.31,18.27,18.3,86503.0,14.1205,14.1359,14.1051,14.1282,86503.0
2016-02-02 11:35:00,18.3,18.31,18.28,18.3,37103.0,14.1282,14.1359,14.1128,14.1282,37103.0
2016-02-02 11:40:00,18.31,18.31,18.26,18.26,46902.0,14.1359,14.1359,14.0973,14.0973,46902.0
2016-02-02 11:45:00,18.26,18.27,18.23,18.24,43173.0,14.0973,14.1051,14.0742,14.0819,43173.0
2016-02-02 11:50:00,18.24,18.26,18.23,18.25,38392.0,14.0819,14.0973,14.0742,14.0896,38392.0
2016-02-02 11:55:00,18.24,18.25,18.19,18.19,46124.0,14.0819,14.0896,14.0433,14.0433,46124.0
2016-02-02 12:00:00,18.19,18.2,18.14,18.14,95231.0,14.0433,14.051,14.0047,14.0047,95231.0
2016-02-02 12:05:00,18.14,18.17,18.12,18.16,117358.0,14.0047,14.0279,13.9893,14.0201,117358.0
2016-02-02 12:10:00,18.16,18.17,18.12,18.12,75939.0,14.0201,14.0279,13.9893,13.9893,75939.0
2016-02-02 12:15:00,18.12,18.17,18.11,18.17,158962.0,13.9893,14.0279,13.9815,14.0279,158962.0
2016-02-02 12:20:00,18.17,18.2,18.16,18.2,49074.0,14.0279,14.051,14.0201,14.051,49074.0
2016-02-02 12:25:00,18.2,18.21,18.17,18.2,77809.0,14.051,14.0587,14.0279,14.051,77809.0
2016-02-02 12:30:00,18.21,18.22,18.18,18.21,137697.0,14.0587,14.0665,14.0356,14.0587,137697.0
2016-02-02 12:35:00,18.2,18.22,18.2,18.22,70326.0,14.051,14.0665,14.051,14.0665,70326.0
2016-02-02 12:40:00,18.21,18.22,18.18,18.18,34086.0,14.0587,14.0665,14.0356,14.0356,34086.0
2016-02-02 12:45:00,18.18,18.22,18.18,18.19,133235.0,14.0356,14.0665,14.0356,14.0433,133235.0
2016-02-02 12:50:00,18.19,18.24,18.18,18.24,74327.0,14.0433,14.0819,14.0356,14.0819,74327.0
2016-02-02 12:55:00,18.24,18.24,18.16,18.18,122455.0,14.0819,14.0819,14.0201,14.0356,122455.0
2016-02-02 13:00:00,18.17,18.18,18.15,18.15,141647.0,14.0279,14.0356,14.0124,14.0124,141647.0
2016-02-02 13:05:00,18.15,18.16,18.12,18.13,72009.0,14.0124,14.0201,13.9893,13.997,72009.0
2016-02-02 13:10:00,18.14,18.15,18.12,18.13,55201.0,14.0047,14.0124,13.9893,13.997,55201.0
2016-02-02 13:15:00,18.12,18.13,18.08,18.1,109767.0,13.9893,13.997,13.9584,13.9738,109767.0
2016-02-02 13:20:00,18.11,18.13,18.08,18.13,53402.0,13.9815,13.997,13.9584,13.997,53402.0
2016-02-02 13:25:00,18.13,18.15,18.11,18.12,102992.0,13.997,14.0124,13.9815,13.9893,102992.0
2016-02-02 13:30:00,18.12,18.12,18.05,18.06,149017.0,13.9893,13.9893,13.9352,13.9429,149017.0
2016-02-02 13:35:00,18.06,18.07,18.05,18.07,42581.0,13.9429,13.9507,13.9352,13.9507,42581.0
2016-02-02 13:40:00,18.07,18.09,18.04,18.09,62712.0,13.9507,13.9661,13.9275,13.9661,62712.0
2016-02-02 13:45:00,18.09,18.09,18.05,18.06,50670.0,13.9661,13.9661,13.9352,13.9429,50670.0
2016-02-02 13:50:00,18.06,18.06,18.01,18.01,58735.0,13.9429,13.9429,13.9043,13.9043,58735.0
2016-02-02 13:55:00,18.02,18.02,17.97,17.98,175383.0,13.9121,13.9121,13.8735,13.8812,175383.0
2016-02-02 14:00:00,17.97,18.01,17.97,17.98,116152.0,13.8735,13.9043,13.8735,13.8812,116152.0
2016-02-02 14:05:00,17.98,18.01,17.97,17.97,84837.0,13.8812,13.9043,13.8735,13.8735,84837.0
2016-02-02 14:10:00,17.98,18.0,17.96,18.0,59845.0,13.8812,13.8966,13.8657,13.8966,59845.0
2016-02-02 14:15:00,18.0,18.01,17.97,17.97,58495.0,13.8966,13.9043,13.8735,13.8735,58495.0
2016-02-02 14:20:00,17.97,18.0,17.96,17.98,67205.0,13.8735,13.8966,13.8657,13.8812,67205.0
2016-02-02 14:25:00,17.97,17.99,17.93,17.95,74351.0,13.8735,13.8889,13.8426,13.858,74351.0
2016-02-02 14:30:00,17.95,17.95,17.92,17.93,115581.0,13.858,13.858,13.8349,13.8426,115581.0
2016-02-02 14:35:00,17.94,18.04,17.93,18.02,334768.0,13.8503,13.9275,13.8426,13.9121,334768.0
2016-02-02 14:40:00,18.02,18.07,18.0,18.05,119816.0,13.9121,13.9507,13.8966,13.9352,119816.0
2016-02-02 14:45:00,18.05,18.09,18.03,18.06,93081.0,13.9352,13.9661,13.9198,13.9429,93081.0
2016-02-02 14:50:00,18.06,18.08,18.03,18.03,79196.0,13.9429,13.9584,13.9198,13.9198,79196.0
2016-02-02 14:55:00,18.03,18.04,18.01,18.03,88664.0,13.9198,13.9275,13.9043,13.9198,88664.0
2016-02-02 15:00:00,18.03,18.04,18.01,18.02,263975.0,13.9198,13.9275,13.9043,13.9121,263975.0
2016-02-02 15:05:00,18.02,18.02,17.99,18.01,280172.0,13.9121,13.9121,13.8889,13.9043,280172.0
2016-02-02 15:10:00,18.01,18.02,17.99,18.01,166252.0,13.9043,13.9121,13.8889,13.9043,166252.0
2016-02-02 15:15:00,18.01,18.04,18.0,18.01,199289.0,13.9043,13.9275,13.8966,13.9043,199289.0
2016-02-02 15:20:00,18.01,18.04,17.99,18.01,225896.0,13.9043,13.9275,13.8889,13.9043,225896.0
2016-02-02 15:25:00,18.0,18.04,17.98,18.04,216718.0,13.8966,13.9275,13.8812,13.9275,216718.0
2016-02-02 15:30:00,18.04,18.07,18.03,18.04,119636.0,13.9275,13.9507,13.9198,13.9275,119636.0
2016-02-02 15:35:00,18.04,18.04,18.0,18.0,546861.0,13.9275,13.9275,13.8966,13.8966,546861.0
2016-02-02 15:40:00,18.0,18.02,17.99,18.01,389246.0,13.8966,13.9121,13.8889,13.9043,389246.0
2016-02-02 15:45:00,18.02,18.03,17.99,18.03,372605.0,13.9121,13.9198,13.8889,13.9198,372605.0
2016-02-02 15:50:00,18.03,18.09,18.02,18.09,619351.0,13.9198,13.9661,13.9121,13.9661,619351.0
2016-02-02 15:55:00,18.09,18.1,18.07,18.1,830552.0,13.9661,13.9738,13.9507,13.9738,830552.0
2016-02-03 09:30:00,18.27,18.41,18.24,18.37,127679.0,14.1051,14.2131,14.0819,14.1823,127679.0
2016-02-03 09:35:00,18.36,18.37,18.26,18.32,120410.0,14.1745,14.1823,14.0973,14.1437,120410.0
2016-02-03 09:40:00,18.31,18.35,18.31,18.34,56502.0,14.1359,14.1668,14.1359,14.1591,56502.0
2016-02-03 09:45:00,18.34,18.34,18.29,18.3,85433.0,14.1591,14.1591,14.1205,14.1282,85433.0
2016-02-03 09:50:00,18.31,18.34,18.25,18.26,64087.0,14.1359,14.1591,14.0896,14.0973,64087.0
2016-02-03 09:55:00,18.26,18.31,18.24,18.27,92800.0,14.0973,14.1359,14.0819,14.1051,92800.0
2016-02-03 10:00:00,18.26,18.26,18.16,18.19,87495.0,14.0973,14.0973,14.0201,14.0433,87495.0
2016-02-03 10:05:00,18.19,18.21,18.14,18.15,81763.0,14.0433,14.0587,14.0047,14.0124,81763.0
2016-02-03 10:10:00,18.15,18.16,18.06,18.07,148591.0,14.0124,14.0201,13.9429,13.9507,148591.0
2016-02-03 10:15:00,18.07,18.12,18.06,18.11,99750.0,13.9507,13.9893,13.9429,13.9815,99750.0
2016-02-03 10:20:00,18.11,18.13,18.08,18.11,75942.0,13.9815,13.997,13.9584,13.9815,75942.0
2016-02-03 10:25:00,18.11,18.11,17.99,18.0,90319.0,13.9815,13.9815,13.8889,13.8966,90319.0
2016-02-03 10:30:00,17.99,18.05,17.96,18.03,104766.0,13.8889,13.9352,13.8657,13.9198,104766.0
2016-02-03 10:35:00,18.03,18.11,18.01,18.1,125946.0,13.9198,13.9815,13.9043,13.9738,125946.0
2016-02-03 10:40:00,18.11,18.17,18.08,18.14,129031.0,13.9815,14.0279,13.9584,14.0047,129031.0
2016-02-03 10:45:00,18.15,18.21,18.14,18.19,127379.0,14.0124,14.0587,14.0047,14.0433,127379.0
2016-02-03 10:50:00,18.19,18.21,18.16,18.2,212101.0,14.0433,14.0587,14.0201,14.051,212101.0
2016-02-03 10:55:00,18.19,18.27,18.18,18.25,222992.0,14.0433,14.1051,14.0356,14.0896,222992.0
2016-02-03 11:00:00,18.24,18.24,18.16,18.16,75671.0,14.0819,14.0819,14.0201,14.0201,75671.0
2016-02-03 11:05:00,18.17,18.18,18.11,18.14,63694.0,14.0279,14.0356,13.9815,14.0047,63694.0
2016-02-03 11:10:00,18.14,18.18,18.11,18.18,44690.0,14.0047,14.0356,13.9815,14.0356,44690.0
2016-02-03 11:15:00,18.18,18.22,18.16,18.21,75129.0,14.0356,14.0665,14.0201,14.0587,75129.0
2016-02-03 11:20:00,18.22,18.25,18.21,18.23,85754.0,14.0665,14.0896,14.0587,14.0742,85754.0
2016-02-03 11:25:00,18.23,18.24,18.2,18.22,65575.0,14.0742,14.0819,14.051,14.0665,65575.0
2016-02-03 11:30:00,18.23,18.25,18.17,18.18,78935.0,14.0742,14.0896,14.0279,14.0356,78935.0
2016-02-03 11:35:00,18.18,18.23,18.16,18.23,81995.0,14.0356,14.0742,14.0201,14.0742,81995.0
2016-02-03 11:40:00,18.23,18.28,18.22,18.24,102533.0,14.0742,14.1128,14.0665,14.0819,102533.0
2016-02-03 11:45:00,18.24,18.28,18.24,18.25,81894.0,14.0819,14.1128,14.0819,14.0896,81894.0
2016-02-03 11:50:00,18.25,18.28,18.18,18.2,68615.0,14.0896,14.1128,14.0356,14.051,68615.0
2016-02-03 11:55:00,18.21,18.23,18.19,18.22,42924.0,14.0587,14.0742,14.0433,14.0665,42924.0
2016-02-03 12:00:00,18.23,18.27,18.22,18.23,40226.0,14.0742,14.1051,14.0665,14.0742,40226.0
2016-02-03 12:05:00,18.23,18.23,18.18,18.2,132076.0,14.0742,14.0742,14.0356,14.051,132076.0
2016-02-03 12:10:00,18.2,18.2,18.16,18.18,58989.0,14.051,14.051,14.0201,14.0356,58989.0
2016-02-03 12:15:00,18.19,18.22,18.17,18.18,42238.0,14.0433,14.0665,14.0279,14.0356,42238.0
2016-02-03 12:20:00,18.17,18.24,18.17,18.21,110878.0,14.0279,14.0819,14.0279,14.0587,110878.0
2016-02-03 12:25:00,18.21,18.21,18.17,18.18,82380.0,14.0587,14.0587,14.0279,14.0356,82380.0
2016-02-03 12:30:00,18.18,18.18,18.13,18.14,79986.0,14.0356,14.0356,13.997,14.0047,79986.0
2016-02-03 12:35:00,18.15,18.21,18.15,18.2,170893.0,14.0124,14.0587,14.0124,14.051,170893.0
2016-02-03 12:40:00,18.2,18.21,18.17,18.19,69902.0,14.051,14.0587,14.0279,14.0433,69902.0
2016-02-03 12:45:00,18.19,18.22,18.18,18.21,44077.0,14.0433,14.0665,14.0356,14.0587,44077.0
2016-02-03 12:50:00,18.22,18.22,18.19,18.21,38747.0,14.0665,14.0665,14.0433,14.0587,38747.0
2016-02-03 12:55:00,18.21,18.25,18.21,18.24,51495.0,14.0587,14.0896,14.0587,14.0819,51495.0
2016-02-03 13:00:00,18.24,18.26,18.22,18.23,65670.0,14.0819,14.0973,14.0665,14.0742,65670.0
2016-02-03 13:05:00,18.23,18.25,18.2,18.2,39335.0,14.0742,14.0896,14.051,14.051,39335.0
2016-02-03 13:10:00,18.2,18.21,18.19,18.2,58479.0,14.051,14.0587,14.0433,14.051,58479.0
2016-02-03 13:15:00,18.2,18.24,18.19,18.23,115261.0,14.051,14.0819,14.0433,14.0742,115261.0
2016-02-03 13:20:00,18.23,18.25,18.2,18.25,49772.0,14.0742,14.0896,14.051,14.0896,49772.0
2016-02-03 13:25:00,18.25,18.26,18.22,18.24,604304.0,14.0896,14.0973,14.0665,14.0819,604304.0
2016-02-03 13:30:00,18.23,18.24,18.2,18.22,147879.0,14.0742,14.0819,14.051,14.0665,147879.0
2016-02-03 13:35:00,18.22,18.24,18.16,18.16,145702.0,14.0665,14.0819,14.0201,14.0201,145702.0
2016-02-03 13:40:00,18.15,18.21,18.15,18.21,51341.0,14.0124,14.0587,14.0124,14.0587,51341.0
2016-02-03 13:45:00,18.21,18.21,18.18,18.21,40655.0,14.0587,14.0587,14.0356,14.0587,40655.0
2016-02-03 13:50:00,18.21,18.22,18.19,18.2,144968.0,14.0587,14.0665,14.0433,14.051,144968.0
2016-02-03 13:55:00,18.2,18.22,18.19,18.21,134111.0,14.051,14.0665,14.0433,14.0587,134111.0
2016-02-03 14:00:00,18.21,18.24,18.2,18.21,87262.0,14.0587,14.0819,14.051,14.0587,87262.0
2016-02-03 14:05:00,18.21,18.25,18.2,18.25,156372.0,14.0587,14.0896,14.051,14.0896,156372.0
2016-02-03 14:10:00,18.25,18.27,18.24,18.25,271990.0,14.0896,14.1051,14.0819,14.0896,271990.0
2016-02-03 14:15:00,18.26,18.26,18.2,18.21,147942.0,14.0973,14.0973,14.051,14.0587,147942.0
2016-02-03 14:20:00,18.21,18.32,18.2,18.31,222259.0,14.0587,14.1437,14.051,14.1359,222259.0
2016-02-03 14:25:00,18.32,18.39,18.29,18.35,193726.0,14.1437,14.1977,14.1205,14.1668,193726.0
2016-02-03 14:30:00,18.35,18.37,18.32,18.34,105044.0,14.1668,14.1823,14.1437,14.1591,105044.0
2016-02-03 14:35:00,18.34,18.38,18.33,18.35,122139.0,14.1591,14.19,14.1514,14.1668,122139.0
2016-02-03 14:40:00,18.35,18.4,18.32,18.39,291598.0,14.1668,14.2054,14.1437,14.1977,291598.0
2016-02-03 14:45:00,18.39,18.47,18.38,18.44,348470.0,14.1977,14.2595,14.19,14.2363,348470.0
2016-02-03 14:50:00,18.44,18.44,18.37,18.39,95610.0,14.2363,14.2363,14.1823,14.1977,95610.0
2016-02-03 14:55:00,18.39,18.43,18.38,18.42,180552.0,14.1977,14.2286,14.19,14.2209,180552.0
2016-02-03 15:00:00,18.41,18.45,18.4,18.41,192754.0,14.2131,14.244,14.2054,14.2131,192754.0
2016-02-03 15:05:00,18.42,18.46,18.41,18.45,160078.0,14.2209,14.2518,14.2131,14.244,160078.0
2016-02-03 15:10:00,18.45,18.48,18.43,18.45,295912.0,14.244,14.2672,14.2286,14.244,295912.0
2016-02-03 15:15:00,18.45,18.45,18.41,18.43,155287.0,14.244,14.244,14.2131,14.2286,155287.0
2016-02-03 15:20:00,18.42,18.45,18.4,18.41,103879.0,14.2209,14.244,14.2054,14.2131,103879.0
2016-02-03 15:25:00,18.41,18.43,18.37,18.38,127080.0,14.2131,14.2286,14.1823,14.19,127080.0
2016-02-03 15:30:00,18.38,18.42,18.38,18.41,224496.0,14.19,14.2209,14.19,14.2131,224496.0
2016-02-03 15:35:00,18.41,18.41,18.34,18.36,159598.0,14.2131,14.2131,14.1591,14.1745,159598.0
2016-02-03 15:40:00,18.35,18.41,18.33,18.4,178562.0,14.1668,14.2131,14.1514,14.2054,178562.0
2016-02-03 15:45:00,18.4,18.41,18.38,18.39,183970.0,14.2054,14.2131,14.19,14.1977,183970.0
2016-02-03 15:50:00,18.39,18.41,18.39,18.41,328321.0,14.1977,14.2131,14.1977,14.2131,328321.0
2016-02-03 15:55:00,18.4,18.41,18.36,18.38,648716.0,14.2054,14.2131,14.1745,14.19,648716.0
2016-02-04 09:30:00,18.36,18.57,18.34,18.55,197013.0,14.1745,14.3367,14.1591,14.3212,197013.0
2016-02-04 09:35:00,18.56,18.61,18.49,18.58,99006.0,14.329,14.3676,14.2749,14.3444,99006.0
2016-02-04 09:40:00,18.58,18.67,18.52,18.56,86685.0,14.3444,14.4139,14.2981,14.329,86685.0
2016-02-04 09:45:00,18.56,18.65,18.53,18.64,83532.0,14.329,14.3984,14.3058,14.3907,83532.0
2016-02-04 09:50:00,18.64,18.78,18.64,18.77,139155.0,14.3907,14.4988,14.3907,14.4911,139155.0
2016-02-04 09:55:00,18.76,18.84,18.73,18.84,106629.0,14.4834,14.5451,14.4602,14.5451,106629.0
2016-02-04 10:00:00,18.83,18.84,18.74,18.82,214124.0,14.5374,14.5451,14.4679,14.5297,214124.0
2016-02-04 10:05:00,18.82,18.88,18.82,18.88,114887.0,14.5297,14.576,14.5297,14.576,114887.0
2016-02-04 10:10:00,18.87,18.95,18.85,18.95,162963.0,14.5683,14.63,14.5528,14.63,162963.0
2016-02-04 10:15:00,18.94,18.96,18.91,18.95,130043.0,14.6223,14.6378,14.5992,14.63,130043.0
2016-02-04 10:20:00,18.96,18.98,18.93,18.97,96731.0,14.6378,14.6532,14.6146,14.6455,96731.0
2016-02-04 10:25:00,18.97,18.98,18.91,18.93,121189.0,14.6455,14.6532,14.5992,14.6146,121189.0
2016-02-04 10:30:00,18.92,18.98,18.9,18.96,141959.0,14.6069,14.6532,14.5914,14.6378,141959.0
2016-02-04 10:35:00,18.97,19.0,18.97,18.99,117481.0,14.6455,14.6686,14.6455,14.6609,117481.0
2016-02-04 10:40:00,18.98,19.0,18.95,18.95,93467.0,14.6532,14.6686,14.63,14.63,93467.0
2016-02-04 10:45:00,18.95,18.99,18.93,18.98,205374.0,14.63,14.6609,14.6146,14.6532,205374.0
2016-02-04 10:50:00,18.98,19.0,18.97,19.0,131784.0,14.6532,14.6686,14.6455,14.6686,131784.0
2016-02-04 10:55:00,19.0,19.07,18.99,19.05,385692.0,14.6686,14.7227,14.6609,14.7073,385692.0
2016-02-04 11:00:00,19.05,19.06,18.97,18.98,107145.0,14.7073,14.715,14.6455,14.6532,107145.0
2016-02-04 11:05:00,18.98,18.99,18.9,18.91,94564.0,14.6532,14.6609,14.5914,14.5992,94564.0
2016-02-04 11:10:00,18.91,18.94,18.9,18.91,107516.0,14.5992,14.6223,14.5914,14.5992,107516.0
2016-02-04 11:15:00,18.91,18.91,18.84,18.86,188627.0,14.5992,14.5992,14.5451,14.5606,188627.0
2016-02-04 11:20:00,18.86,18.9,18.84,18.87,257959.0,14.5606,14.5914,14.5451,14.5683,257959.0
2016-02-04 11:25:00,18.87,18.88,18.82,18.85,303459.0,14.5683,14.576,14.5297,14.5528,303459.0
2016-02-04 11:30:00,18.85,18.85,18.81,18.82,116415.0,14.5528,14.5528,14.522,14.5297,116415.0
2016-02-04 11:35:00,18.83,18.87,18.8,18.85,237871.0,14.5374,14.5683,14.5142,14.5528,237871.0
2016-02-04 11:40:00,18.85,18.86,18.78,18.8,136082.0,14.5528,14.5606,14.4988,14.5142,136082.0
2016-02-04 11:45:00,18.8,18.81,18.72,18.79,117204.0,14.5142,14.522,14.4525,14.5065,117204.0
2016-02-04 11:50:00,18.78,18.83,18.78,18.8,100495.0,14.4988,14.5374,14.4988,14.5142,100495.0
2016-02-04 11:55:00,18.8,18.82,18.78,18.79,92266.0,14.5142,14.5297,14.4988,14.5065,92266.0
2016-02-04 12:00:00,18.79,18.81,18.77,18.8,116095.0,14.5065,14.522,14.4911,14.5142,116095.0
2016-02-04 12:05:00,18.8,18.82,18.78,18.8,199185.0,14.5142,14.5297,14.4988,14.5142,199185.0
2016-02-04 12:10:00,18.81,18.86,18.81,18.85,258531.0,14.522,14.5606,14.522,14.5528,258531.0
2016-02-04 12:15:00,18.85,18.88,18.83,18.85,162235.0,14.5528,14.576,14.5374,14.5528,162235.0
2016-02-04 12:20:00,18.85,18.86,18.81,18.81,81383.0,14.5528,14.5606,14.522,14.522,81383.0
2016-02-04 12:25:00,18.81,18.82,18.77,18.79,273300.0,14.522,14.5297,14.4911,14.5065,273300.0
2016-02-04 12:30:00,18.78,18.79,18.76,18.77,100684.0,14.4988,14.5065,14.4834,14.4911,100684.0
2016-02-04 12:35:00,18.78,18.81,18.77,18.77,341885.0,14.4988,14.522,14.4911,14.4911,341885.0
2016-02-04 12:40:00,18.78,18.8,18.74,18.77,119195.0,14.4988,14.5142,14.4679,14.4911,119195.0
2016-02-04 12:45:00,18.77,18.78,18.73,18.76,85571.0,14.4911,14.4988,14.4602,14.4834,85571.0
2016-02-04 12:50:00,18.76,18.78,18.74,18.76,108585.0,14.4834,14.4988,14.4679,14.4834,108585.0
2016-02-04 12:55:00,18.76,18.78,18.74,18.75,110089.0,14.4834,14.4988,14.4679,14.4756,110089.0
2016-02-04 13:00:00,18.75,18.81,18.74,18.8,256794.0,14.4756,14.522,14.4679,14.5142,256794.0
2016-02-04 13:05:00,18.8,18.84,18.78,18.82,325496.0,14.5142,14.5451,14.4988,14.5297,325496.0
2016-02-04 13:10:00,18.82,18.82,18.75,18.76,104783.0,14.5297,14.5297,14.4756,14.4834,104783.0
2016-02-04 13:15:00,18.76,18.79,18.75,18.79,63700.0,14.4834,14.5065,14.4756,14.5065,63700.0
2016-02-04 13:20:00,18.78,18.81,18.77,18.79,73282.0,14.4988,14.522,14.4911,14.5065,73282.0
2016-02-04 13:25:00,18.79,18.83,18.78,18.83,138430.0,14.5065,14.5374,14.4988,14.5374,138430.0
2016-02-04 13:30:00,18.83,18.86,18.82,18.86,86497.0,14.5374,14.5606,14.5297,14.5606,86497.0
2016-02-04 13:35:00,18.86,18.88,18.82,18.84,131993.0,14.5606,14.576,14.5297,14.5451,131993.0
2016-02-04 13:40:00,18.83,18.84,18.8,18.82,75845.0,14.5374,14.5451,14.5142,14.5297,75845.0
2016-02-04 13:45:00,18.81,18.81,18.78,18.79,93723.0,14.522,14.522,14.4988,14.5065,93723.0
2016-02-04 13:50:00,18.79,18.82,18.78,18.82,45375.0,14.5065,14.5297,14.4988,14.5297,45375.0
2016-02-04 13:55:00,18.81,18.83,18.79,18.82,105470.0,14.522,14.5374,14.5065,14.5297,105470.0
2016-02-04 14:00:00,18.82,18.83,18.77,18.79,125189.0,14.5297,14.5374,14.4911,14.5065,125189.0
2016-02-04 14:05:00,18.79,18.81,18.75,18.79,105664.0,14.5065,14.522,14.4756,14.5065,105664.0
2016-02-04 14:10:00,18.78,18.81,18.78,18.8,203772.0,14.4988,14.522,14.4988,14.5142,203772.0
2016-02-04 14:15:00,18.8,18.82,18.79,18.8,200321.0,14.5142,14.5297,14.5065,14.5142,200321.0
2016-02-04 14:20:00,18.79,18.83,18.78,18.83,155103.0,14.5065,14.5374,14.4988,14.5374,155103.0
2016-02-04 14:25:00,18.83,18.84,18.77,18.78,88682.0,14.5374,14.5451,14.4911,14.4988,88682.0
2016-02-04 14:30:00,18.78,18.82,18.78,18.8,85604.0,14.4988,14.5297,14.4988,14.5142,85604.0
2016-02-04 14:35:00,18.81,18.84,18.77,18.78,92722.0,14.522,14.5451,14.4911,14.4988,92722.0
2016-02-04 14:40:00,18.78,18.81,18.77,18.78,66833.0,14.4988,14.522,14.4911,14.4988,66833.0
2016-02-04 14:45:00,18.77,18.83,18.77,18.8,108859.0,14.4911,14.5374,14.4911,14.5142,108859.0
2016-02-04 14:50:00,18.8,18.81,18.77,18.78,90614.0,14.5142,14.522,14.4911,14.4988,90614.0
2016-02-04 14:55:00,18.78,18.83,18.77,18.82,131593.0,14.4988,14.5374,14.4911,14.5297,131593.0
2016-02-04 15:00:00,18.82,18.84,18.8,18.8,84080.0,14.5297,14.5451,14.5142,14.5142,84080.0
2016-02-04 15:05:00,18.8,18.81,18.77,18.8,219644.0,14.5142,14.522,14.4911,14.5142,219644.0
2016-02-04 15:10:00,18.8,18.86,18.79,18.85,238024.0,14.5142,14.5606,14.5065,14.5528,238024.0
2016-02-04 15:15:00,18.84,18.85,18.79,18.8,167899.0,14.5451,14.5528,14.5065,14.5142,167899.0
2016-02-04 15:20:00,18.8,18.84,18.79,18.82,182510.0,14.5142,14.5451,14.5065,14.5297,182510.0
2016-02-04 15:25:00,18.82,18.83,18.8,18.81,104106.0,14.5297,14.5374,14.5142,14.522,104106.0
2016-02-04 15:30:00,18.8,18.84,18.8,18.82,167863.0,14.5142,14.5451,14.5142,14.5297,167863.0
2016-02-04 15:35:00,18.82,18.84,18.8,18.83,392113.0,14.5297,14.5451,14.5142,14.5374,392113.0
2016-02-04 15:40:00,18.84,18.85,18.81,18.85,279115.0,14.5451,14.5528,14.522,14.5528,279115.0
2016-02-04 15:45:00,18.85,18.86,18.83,18.83,299597.0,14.5528,14.5606,14.5374,14.5374,299597.0
2016-02-04 15:50:00,18.84,18.86,18.81,18.86,297040.0,14.5451,14.5606,14.522,14.5606,297040.0
2016-02-04 15:55:00,18.86,18.87,18.85,18.86,774401.0,14.5606,14.5683,14.5528,14.5606,774401.0
2016-02-05 09:30:00,18.75,18.84,18.75,18.8,109667.0,14.4756,14.5451,14.4756,14.5142,109667.0
2016-02-05 09:35:00,18.81,18.85,18.7,18.84,82137.0,14.522,14.5528,14.437,14.5451,82137.0
2016-02-05 09:40:00,18.83,18.84,18.75,18.82,71714.0,14.5374,14.5451,14.4756,14.5297,71714.0
2016-02-05 09:45:00,18.82,18.82,18.72,18.76,112192.0,14.5297,14.5297,14.4525,14.4834,112192.0
2016-02-05 09:50:00,18.76,18.8,18.72,18.78,130340.0,14.4834,14.5142,14.4525,14.4988,130340.0
2016-02-05 09:55:00,18.78,18.89,18.77,18.83,90081.0,14.4988,14.5837,14.4911,14.5374,90081.0
2016-02-05 10:00:00,18.82,18.98,18.82,18.97,137587.0,14.5297,14.6532,14.5297,14.6455,137587.0
2016-02-05 10:05:00,18.97,18.97,18.88,18.89,142364.0,14.6455,14.6455,14.576,14.5837,142364.0
2016-02-05 10:10:00,18.89,18.95,18.87,18.94,175422.0,14.5837,14.63,14.5683,14.6223,175422.0
2016-02-05 10:15:00,18.94,18.95,18.89,18.92,112216.0,14.6223,14.63,14.5837,14.6069,112216.0
2016-02-05 10:20:00,18.91,18.95,18.84,18.86,134477.0,14.5992,14.63,14.5451,14.5606,134477.0
2016-02-05 10:25:00,18.86,18.87,18.8,18.82,134184.0,14.5606,14.5683,14.5142,14.5297,134184.0
2016-02-05 10:30:00,18.82,18.88,18.82,18.88,151190.0,14.5297,14.576,14.5297,14.576,151190.0
2016-02-05 10:35:00,18.88,18.94,18.88,18.89,82790.0,14.576,14.6223,14.576,14.5837,82790.0
2016-02-05 10:40:00,18.89,18.94,18.87,18.91,110717.0,14.5837,14.6223,14.5683,14.5992,110717.0
2016-02-05 10:45:00,18.91,18.93,18.88,18.92,282075.0,14.5992,14.6146,14.576,14.6069,282075.0
2016-02-05 10:50:00,18.92,18.95,18.88,18.89,133902.0,14.6069,14.63,14.576,14.5837,133902.0
2016-02-05 10:55:00,18.89,18.94,18.84,18.85,165465.0,14.5837,14.6223,14.5451,14.5528,165465.0
2016-02-05 11:00:00,18.85,18.87,18.74,18.74,183191.0,14.5528,14.5683,14.4679,14.4679,183191.0
2016-02-05 11:05:00,18.74,18.76,18.7,18.72,130795.0,14.4679,14.4834,14.437,14.4525,130795.0
2016-02-05 11:10:00,18.72,18.73,18.61,18.61,242379.0,14.4525,14.4602,14.3676,14.3676,242379.0
2016-02-05 11:15:00,18.61,18.63,18.54,18.58,191830.0,14.3676,14.383,14.3135,14.3444,191830.0
2016-02-05 11:20:00,18.58,18.61,18.55,18.55,148982.0,14.3444,14.3676,14.3212,14.3212,148982.0
2016-02-05 11:25:00,18.55,18.58,18.54,18.55,172294.0,14.3212,14.3444,14.3135,14.3212,172294.0
2016-02-05 11:30:00,18.55,18.57,18.53,18.55,159568.0,14.3212,14.3367,14.3058,14.3212,159568.0
2016-02-05 11:35:00,18.55,18.67,18.52,18.66,136909.0,14.3212,14.4139,14.2981,14.4062,136909.0
2016-02-05 11:40:00,18.66,18.68,18.62,18.64,88476.0,14.4062,14.4216,14.3753,14.3907,88476.0
2016-02-05 11:45:00,18.64,18.67,18.61,18.67,76694.0,14.3907,14.4139,14.3676,14.4139,76694.0
2016-02-05 11:50:00,18.66,18.7,18.66,18.7,88721.0,14.4062,14.437,14.4062,14.437,88721.0
2016-02-05 11:55:00,18.69,18.7,18.65,18.7,88098.0,14.4293,14.437,14.3984,14.437,88098.0
2016-02-05 12:00:00,18.7,18.71,18.68,18.7,189255.0,14.437,14.4448,14.4216,14.437,189255.0
2016-02-05 12:05:00,18.7,18.72,18.68,18.69,142022.0,14.437,14.4525,14.4216,14.4293,142022.0
2016-02-05 12:10:00,18.68,18.69,18.65,18.65,103365.0,14.4216,14.4293,14.3984,14.3984,103365.0
2016-02-05 12:15:00,18.66,18.69,18.64,18.69,72016.0,14.4062,14.4293,14.3907,14.4293,72016.0
2016-02-05 12:20:00,18.69,18.71,18.67,18.68,138888.0,14.4293,14.4448,14.4139,14.4216,138888.0
2016-02-05 12:25:00,18.68,18.7,18.66,18.67,60011.0,14.4216,14.437,14.4062,14.4139,60011.0
2016-02-05 12:30:00,18.67,18.68,18.65,18.66,81091.0,14.4139,14.4216,14.3984,14.4062,81091.0
2016-02-05 12:35:00,18.66,18.7,18.66,18.68,82090.0,14.4062,14.437,14.4062,14.4216,82090.0
2016-02-05 12:40:00,18.67,18.68,18.64,18.64,59138.0,14.4139,14.4216,14.3907,14.3907,59138.0
2016-02-05 12:45:00,18.64,18.66,18.64,18.66,60608.0,14.3907,14.4062,14.3907,14.4062,60608.0
2016-02-05 12:50:00,18.65,18.66,18.6,18.6,103458.0,14.3984,14.4062,14.3598,14.3598,103458.0
2016-02-05 12:55:00,18.61,18.62,18.57,18.58,144341.0,14.3676,14.3753,14.3367,14.3444,144341.0
2016-02-05 13:00:00,18.59,18.65,18.57,18.65,76796.0,14.3521,14.3984,14.3367,14.3984,76796.0
2016-02-05 13:05:00,18.64,18.65,18.6,18.61,111704.0,14.3907,14.3984,14.3598,14.3676,111704.0
2016-02-05 13:10:00,18.62,18.63,18.6,18.6,67664.0,14.3753,14.383,14.3598,14.3598,67664.0
2016-02-05 13:15:00,18.6,18.62,18.59,18.61,99083.0,14.3598,14.3753,14.3521,14.3676,99083.0
2016-02-05 13:20:00,18.61,18.62,18.58,18.62,130971.0,14.3676,14.3753,14.3444,14.3753,130971.0
2016-02-05 13:25:00,18.61,18.63,18.6,18.6,56686.0,14.3676,14.383,14.3598,14.3598,56686.0
2016-02-05 13:30:00,18.6,18.61,18.58,18.59,92016.0,14.3598,14.3676,14.3444,14.3521,92016.0
2016-02-05 13:35:00,18.58,18.59,18.55,18.55,107403.0,14.3444,14.3521,14.3212,14.3212,107403.0
2016-02-05 13:40:00,18.55,18.57,18.54,18.55,58944.0,14.3212,14.3367,14.3135,14.3212,58944.0
2016-02-05 13:45:00,18.55,18.56,18.48,18.49,121741.0,14.3212,14.329,14.2672,14.2749,121741.0
2016-02-05 13:50:00,18.5,18.51,18.45,18.5,196778.0,14.2826,14.2904,14.244,14.2826,196778.0
2016-02-05 13:55:00,18.49,18.54,18.49,18.54,68142.0,14.2749,14.3135,14.2749,14.3135,68142.0
2016-02-05 14:00:00,18.54,18.54,18.5,18.52,108526.0,14.3135,14.3135,14.2826,14.2981,108526.0
2016-02-05 14:05:00,18.52,18.53,18.49,18.53,133187.0,14.2981,14.3058,14.2749,14.3058,133187.0
2016-02-05 14:10:00,18.53,18.54,18.5,18.53,194853.0,14.3058,14.3135,14.2826,14.3058,194853.0
2016-02-05 14:15:00,18.51,18.53,18.5,18.51,116468.0,14.2904,14.3058,14.2826,14.2904,116468.0
2016-02-05 14:20:00,18.51,18.56,18.48,18.55,442742.0,14.2904,14.329,14.2672,14.3212,442742.0
2016-02-05 14:25:00,18.55,18.59,18.52,18.55,176172.0,14.3212,14.3521,14.2981,14.3212,176172.0
2016-02-05 14:30:00,18.56,18.6,18.55,18.57,100242.0,14.329,14.3598,14.3212,14.3367,100242.0
2016-02-05 14:35:00,18.57,18.59,18.55,18.57,119638.0,14.3367,14.3521,14.3212,14.3367,119638.0
2016-02-05 14:40:00,18.57,18.59,18.54,18.54,109665.0,14.3367,14.3521,14.3135,14.3135,109665.0
2016-02-05 14:45:00,18.54,18.58,18.53,18.58,158064.0,14.3135,14.3444,14.3058,14.3444,158064.0
2016-02-05 14:50:00,18.57,18.59,18.55,18.55,83807.0,14.3367,14.3521,14.3212,14.3212,83807.0
2016-02-05 14:55:00,18.55,18.56,18.49,18.5,428839.0,14.3212,14.329,14.2749,14.2826,428839.0
2016-02-05 15:00:00,18.5,18.5,18.41,18.41,507862.0,14.2826,14.2826,14.2131,14.2131,507862.0
2016-02-05 15:05:00,18.42,18.43,18.39,18.41,235956.0,14.2209,14.2286,14.1977,14.2131,235956.0
2016-02-05 15:10:00,18.42,18.43,18.39,18.4,369765.0,14.2209,14.2286,14.1977,14.2054,369765.0
2016-02-05 15:15:00,18.39,18.4,18.31,18.34,1326880.0,14.1977,14.2054,14.1359,14.1591,1326880.0
2016-02-05 15:20:00,18.35,18.38,18.33,18.36,442941.0,14.1668,14.19,14.1514,14.1745,442941.0
2016-02-05 15:25:00,18.36,18.36,18.33,18.33,372458.0,14.1745,14.1745,14.1514,14.1514,372458.0
2016-02-05 15:30:00,18.33,18.36,18.24,18.25,721409.0,14.1514,14.1745,14.0819,14.0896,721409.0
2016-02-05 15:35:00,18.26,18.3,18.24,18.3,477936.0,14.0973,14.1282,14.0819,14.1282,477936.0
2016-02-05 15:40:00,18.29,18.32,18.26,18.32,260207.0,14.1205,14.1437,14.0973,14.1437,260207.0
2016-02-05 15:45:00,18.31,18.34,18.31,18.34,287841.0,14.1359,14.1591,14.1359,14.1591,287841.0
2016-02-05 15:50:00,18.34,18.34,18.3,18.3,625052.0,14.1591,14.1591,14.1282,14.1282,625052.0
2016-02-05 15:55:00,18.31,18.34,18.3,18.33,1026204.0,14.1359,14.1591,14.1282,14.1514,1026204.0
2016-02-08 09:30:00,18.07,18.14,18.03,18.1,207858.0,13.9507,14.0047,13.9198,13.9738,207858.0
2016-02-08 09:35:00,18.09,18.09,17.94,17.97,296974.0,13.9661,13.9661,13.8503,13.8735,296974.0
2016-02-08 09:40:00,17.98,18.0,17.9,17.98,217737.0,13.8812,13.8966,13.8194,13.8812,217737.0
2016-02-08 09:45:00,17.98,17.99,17.86,17.91,135723.0,13.8812,13.8889,13.7885,13.8271,135723.0
2016-02-08 09:50:00,17.92,17.92,17.81,17.86,133774.0,13.8349,13.8349,13.7499,13.7885,133774.0
2016-02-08 09:55:00,17.87,17.93,17.84,17.9,168271.0,13.7963,13.8426,13.7731,13.8194,168271.0
2016-02-08 10:00:00,17.89,18.0,17.89,18.0,163991.0,13.8117,13.8966,13.8117,13.8966,163991.0
2016-02-08 10:05:00,18.0,18.0,17.89,17.91,142786.0,13.8966,13.8966,13.8117,13.8271,142786.0
2016-02-08 10:10:00,17.92,17.99,17.9,17.97,95271.0,13.8349,13.8889,13.8194,13.8735,95271.0
2016-02-08 10:15:00,17.98,17.98,17.91,17.94,84624.0,13.8812,13.8812,13.8271,13.8503,84624.0
2016-02-08 10:20:00,17.94,17.97,17.92,17.96,89094.0,13.8503,13.8735,13.8349,13.8657,89094.0
2016-02-08 10:25:00,17.97,18.0,17.93,17.99,99630.0,13.8735,13.8966,13.8426,13.8889,99630.0
2016-02-08 10:30:00,17.98,18.0,17.98,18.0,161538.0,13.8812,13.8966,13.8812,13.8966,161538.0
2016-02-08 10:35:00,17.99,17.99,17.94,17.96,141635.0,13.8889,13.8889,13.8503,13.8657,141635.0
2016-02-08 10:40:00,17.96,17.97,17.92,17.96,102931.0,13.8657,13.8735,13.8349,13.8657,102931.0
2016-02-08 10:45:00,17.96,17.97,17.9,17.96,110621.0,13.8657,13.8735,13.8194,13.8657,110621.0
2016-02-08 10:50:00,17.95,17.96,17.9,17.94,107397.0,13.858,13.8657,13.8194,13.8503,107397.0
2016-02-08 10:55:00,17.94,17.95,17.89,17.91,95133.0,13.8503,13.858,13.8117,13.8271,95133.0
2016-02-08 11:00:00,17.91,17.92,17.86,17.87,101782.0,13.8271,13.8349,13.7885,13.7963,101782.0
2016-02-08 11:05:00,17.87,17.89,17.81,17.82,96221.0,13.7963,13.8117,13.7499,13.7576,96221.0
2016-02-08 11:10:00,17.83,17.84,17.78,17.8,78154.0,13.7654,13.7731,13.7268,13.7422,78154.0
2016-02-08 11:15:00,17.8,17.88,17.79,17.87,73314.0,13.7422,13.804,13.7345,13.7963,73314.0
2016-02-08 11:20:00,17.86,17.9,17.85,17.88,49733.0,13.7885,13.8194,13.7808,13.804,49733.0
2016-02-08 11:25:00,17.88,17.91,17.86,17.9,48774.0,13.804,13.8271,13.7885,13.8194,48774.0
2016-02-08 11:30:00,17.9,17.9,17.85,17.87,74040.0,13.8194,13.8194,13.7808,13.7963,74040.0
2016-02-08 11:35:00,17.87,17.88,17.83,17.85,74913.0,13.7963,13.804,13.7654,13.7808,74913.0
2016-02-08 11:40:00,17.85,17.87,17.81,17.81,57760.0,13.7808,13.7963,13.7499,13.7499,57760.0
2016-02-08 11:45:00,17.82,17.83,17.79,17.82,68969.0,13.7576,13.7654,13.7345,13.7576,68969.0
2016-02-08 11:50:00,17.83,17.84,17.81,17.81,49922.0,13.7654,13.7731,13.7499,13.7499,49922.0
2016-02-08 11:55:00,17.81,17.87,17.8,17.87,51341.0,13.7499,13.7963,13.7422,13.7963,51341.0
2016-02-08 12:00:00,17.87,17.91,17.86,17.87,63412.0,13.7963,13.8271,13.7885,13.7963,63412.0
2016-02-08 12:05:00,17.87,17.9,17.87,17.89,50081.0,13.7963,13.8194,13.7963,13.8117,50081.0
2016-02-08 12:10:00,17.89,17.9,17.86,17.9,47689.0,13.8117,13.8194,13.7885,13.8194,47689.0
2016-02-08 12:15:00,17.91,17.92,17.87,17.89,62566.0,13.8271,13.8349,13.7963,13.8117,62566.0
2016-02-08 12:20:00,17.9,17.92,17.88,17.91,48600.0,13.8194,13.8349,13.804,13.8271,48600.0
2016-02-08 12:25:00,17.91,17.93,17.91,17.91,46472.0,13.8271,13.8426,13.8271,13.8271,46472.0
2016-02-08 12:30:00,17.92,17.96,17.91,17.94,108698.0,13.8349,13.8657,13.8271,13.8503,108698.0
2016-02-08 12:35:00,17.94,17.94,17.91,17.91,45389.0,13.8503,13.8503,13.8271,13.8271,45389.0
2016-02-08 12:40:00,17.91,17.94,17.9,17.93,123515.0,13.8271,13.8503,13.8194,13.8426,123515.0
2016-02-08 12:45:00,17.93,17.94,17.92,17.93,44206.0,13.8426,13.8503,13.8349,13.8426,44206.0
2016-02-08 12:50:00,17.93,17.95,17.92,17.92,49289.0,13.8426,13.858,13.8349,13.8349,49289.0
2016-02-08 12:55:00,17.92,17.98,17.9,17.98,200514.0,13.8349,13.8812,13.8194,13.8812,200514.0
2016-02-08 13:00:00,17.98,18.0,17.97,17.99,185014.0,13.8812,13.8966,13.8735,13.8889,185014.0
2016-02-08 13:05:00,17.98,18.0,17.98,17.99,66791.0,13.8812,13.8966,13.8812,13.8889,66791.0
2016-02-08 13:10:00,17.99,17.99,17.94,17.94,45965.0,13.8889,13.8889,13.8503,13.8503,45965.0
2016-02-08 13:15:00,17.94,17.95,17.92,17.92,45098.0,13.8503,13.858,13.8349,13.8349,45098.0
2016-02-08 13:20:00,17.92,17.94,17.89,17.89,37989.0,13.8349,13.8503,13.8117,13.8117,37989.0
2016-02-08 13:25:00,17.89,17.9,17.88,17.9,68380.0,13.8117,13.8194,13.804,13.8194,68380.0
2016-02-08 13:30:00,17.9,17.92,17.89,17.91,43540.0,13.8194,13.8349,13.8117,13.8271,43540.0
2016-02-08 13:35:00,17.91,17.92,17.88,17.89,54315.0,13.8271,13.8349,13.804,13.8117,54315.0
2016-02-08 13:40:00,17.89,17.9,17.85,17.85,77647.0,13.8117,13.8194,13.7808,13.7808,77647.0
2016-02-08 13:45:00,17.85,17.86,17.82,17.84,79263.0,13.7808,13.7885,13.7576,13.7731,79263.0
2016-02-08 13:50:00,17.84,17.85,17.82,17.84,114381.0,13.7731,13.7808,13.7576,13.7731,114381.0
2016-02-08 13:55:00,17.84,17.85,17.82,17.85,91740.0,13.7731,13.7808,13.7576,13.7808,91740.0
2016-02-08 14:00:00,17.85,17.88,17.84,17.86,185159.0,13.7808,13.804,13.7731,13.7885,185159.0
2016-02-08 14:05:00,17.85,17.87,17.85,17.87,33513.0,13.7808,13.7963,13.7808,13.7963,33513.0
2016-02-08 14:10:00,17.87,17.87,17.82,17.83,182320.0,13.7963,13.7963,13.7576,13.7654,182320.0
2016-02-08 14:15:00,17.83,17.87,17.83,17.86,257700.0,13.7654,13.7963,13.7654,13.7885,257700.0
2016-02-08 14:20:00,17.86,17.88,17.85,17.87,85881.0,13.7885,13.804,13.7808,13.7963,85881.0
2016-02-08 14:25:00,17.87,17.89,17.86,17.88,72015.0,13.7963,13.8117,13.7885,13.804,72015.0
2016-02-08 14:30:00,17.88,17.89,17.84,17.86,127611.0,13.804,13.8117,13.7731,13.7885,127611.0
2016-02-08 14:35:00,17.86,17.91,17.85,17.91,98408.0,13.7885,13.8271,13.7808,13.8271,98408.0
2016-02-08 14:40:00,17.91,17.93,17.89,17.92,78187.0,13.8271,13.8426,13.8117,13.8349,78187.0
2016-02-08 14:45:00,17.92,17.94,17.92,17.94,94221.0,13.8349,13.8503,13.8349,13.8503,94221.0
2016-02-08 14:50:00,17.94,17.96,17.93,17.95,134021.0,13.8503,13.8657,13.8426,13.858,134021.0
2016-02-08 14:55:00,17.95,17.97,17.93,17.93,107537.0,13.858,13.8735,13.8426,13.8426,107537.0
2016-02-08 15:00:00,17.94,17.94,17.91,17.93,114271.0,13.8503,13.8503,13.8271,13.8426,114271.0
2016-02-08 15:05:00,17.94,17.95,17.9,17.9,209132.0,13.8503,13.858,13.8194,13.8194,209132.0
2016-02-08 15:10:00,17.89,17.93,17.89,17.93,217481.0,13.8117,13.8426,13.8117,13.8426,217481.0
2016-02-08 15:15:00,17.93,17.94,17.9,17.91,268019.0,13.8426,13.8503,13.8194,13.8271,268019.0
2016-02-08 15:20:00,17.9,17.93,17.89,17.91,291486.0,13.8194,13.8426,13.8117,13.8271,291486.0
2016-02-08 15:25:00,17.92,17.94,17.89,17.91,211590.0,13.8349,13.8503,13.8117,13.8271,211590.0
2016-02-08 15:30:00,17.91,17.94,17.89,17.93,360620.0,13.8271,13.8503,13.8117,13.8426,360620.0
2016-02-08 15:35:00,17.92,17.94,17.9,17.93,325065.0,13.8349,13.8503,13.8194,13.8426,325065.0
2016-02-08 15:40:00,17.93,17.96,17.92,17.95,368585.0,13.8426,13.8657,13.8349,13.858,368585.0
2016-02-08 15:45:00,17.96,17.98,17.94,17.94,897860.0,13.8657,13.8812,13.8503,13.8503,897860.0
2016-02-08 15:50:00,17.95,17.97,17.93,17.95,277805.0,13.858,13.8735,13.8426,13.858,277805.0
2016-02-08 15:55:00,17.95,17.97,17.92,17.96,483709.0,13.858,13.8735,13.8349,13.8657,483709.0
2016-02-09 09:30:00,17.84,18.03,17.81,18.01,202360.0,13.7731,13.9198,13.7499,13.9043,202360.0
2016-02-09 09:35:00,18.01,18.08,17.97,18.07,129833.0,13.9043,13.9584,13.8735,13.9507,129833.0
2016-02-09 09:40:00,18.07,18.19,18.04,18.19,193925.0,13.9507,14.0433,13.9275,14.0433,193925.0
2016-02-09 09:45:00,18.19,18.43,18.19,18.41,252932.0,14.0433,14.2286,14.0433,14.2131,252932.0
2016-02-09 09:50:00,18.41,18.5,18.39,18.48,258761.0,14.2131,14.2826,14.1977,14.2672,258761.0
2016-02-09 09:55:00,18.48,18.49,18.41,18.41,239992.0,14.2672,14.2749,14.2131,14.2131,239992.0
2016-02-09 10:00:00,18.41,18.51,18.41,18.49,200458.0,14.2131,14.2904,14.2131,14.2749,200458.0
2016-02-09 10:05:00,18.5,18.6,18.45,18.59,235461.0,14.2826,14.3598,14.244,14.3521,235461.0
2016-02-09 10:10:00,18.59,18.67,18.56,18.61,344198.0,14.3521,14.4139,14.329,14.3676,344198.0
2016-02-09 10:15:00,18.62,18.63,18.51,18.56,248022.0,14.3753,14.383,14.2904,14.329,248022.0
2016-02-09 10:20:00,18.55,18.65,18.55,18.65,130252.0,14.3212,14.3984,14.3212,14.3984,130252.0
2016-02-09 10:25:00,18.65,18.66,18.58,18.65,163713.0,14.3984,14.4062,14.3444,14.3984,163713.0
2016-02-09 10:30:00,18.65,18.68,18.57,18.6,349109.0,14.3984,14.4216,14.3367,14.3598,349109.0
2016-02-09 10:35:00,18.59,18.6,18.49,18.5,265755.0,14.3521,14.3598,14.2749,14.2826,265755.0
2016-02-09 10:40:00,18.5,18.51,18.36,18.39,258828.0,14.2826,14.2904,14.1745,14.1977,258828.0
2016-02-09 10:45:00,18.38,18.49,18.38,18.46,192961.0,14.19,14.2749,14.19,14.2518,192961.0
2016-02-09 10:50:00,18.46,18.47,18.39,18.39,137925.0,14.2518,14.2595,14.1977,14.1977,137925.0
2016-02-09 10:55:00,18.4,18.42,18.38,18.41,103621.0,14.2054,14.2209,14.19,14.2131,103621.0
2016-02-09 11:00:00,18.42,18.45,18.41,18.44,169482.0,14.2209,14.244,14.2131,14.2363,169482.0
2016-02-09 11:05:00,18.44,18.47,18.41,18.47,330087.0,14.2363,14.2595,14.2131,14.2595,330087.0
2016-02-09 11:10:00,18.46,18.53,18.43,18.49,253350.0,14.2518,14.3058,14.2286,14.2749,253350.0
2016-02-09 11:15:00,18.48,18.52,18.44,18.51,396295.0,14.2672,14.2981,14.2363,14.2904,396295.0
2016-02-09 11:20:00,18.51,18.54,18.5,18.54,160619.0,14.2904,14.3135,14.2826,14.3135,160619.0
2016-02-09 11:25:00,18.52,18.56,18.51,18.54,174454.0,14.2981,14.329,14.2904,14.3135,174454.0
2016-02-09 11:30:00,18.54,18.6,18.5,18.54,240037.0,14.3135,14.3598,14.2826,14.3135,240037.0
2016-02-09 11:35:00,18.55,18.55,18.51,18.53,102301.0,14.3212,14.3212,14.2904,14.3058,102301.0
2016-02-09 11:40:00,18.53,18.58,18.52,18.56,119317.0,14.3058,14.3444,14.2981,14.329,119317.0
2016-02-09 11:45:00,18.57,18.58,18.54,18.55,196100.0,14.3367,14.3444,14.3135,14.3212,196100.0
2016-02-09 11:50:00,18.55,18.58,18.52,18.53,134829.0,14.3212,14.3444,14.2981,14.3058,134829.0
2016-02-09 11:55:00,18.52,18.53,18.5,18.5,150274.0,14.2981,14.3058,14.2826,14.2826,150274.0
2016-02-09 12:00:00,18.51,18.55,18.5,18.54,164819.0,14.2904,14.3212,14.2826,14.3135,164819.0
2016-02-09 12:05:00,18.54,18.56,18.52,18.55,222234.0,14.3135,14.329,14.2981,14.3212,222234.0
2016-02-09 12:10:00,18.55,18.59,18.55,18.55,142069.0,14.3212,14.3521,14.3212,14.3212,142069.0
2016-02-09 12:15:00,18.55,18.56,18.51,18.51,136371.0,14.3212,14.329,14.2904,14.2904,136371.0
2016-02-09 12:20:00,18.5,18.51,18.48,18.51,46995.0,14.2826,14.2904,14.2672,14.2904,46995.0
2016-02-09 12:25:00,18.51,18.56,18.5,18.55,131108.0,14.2904,14.329,14.2826,14.3212,131108.0
2016-02-09 12:30:00,18.55,18.57,18.53,18.55,74719.0,14.3212,14.3367,14.3058,14.3212,74719.0
2016-02-09 12:35:00,18.56,18.62,18.55,18.58,98172.0,14.329,14.3753,14.3212,14.3444,98172.0
2016-02-09 12:40:00,18.59,18.6,18.55,18.57,158681.0,14.3521,14.3598,14.3212,14.3367,158681.0
2016-02-09 12:45:00,18.57,18.59,18.55,18.55,141367.0,14.3367,14.3521,14.3212,14.3212,141367.0
2016-02-09 12:50:00,18.55,18.62,18.55,18.62,120078.0,14.3212,14.3753,14.3212,14.3753,120078.0
2016-02-09 12:55:00,18.62,18.64,18.6,18.64,196924.0,14.3753,14.3907,14.3598,14.3907,196924.0
2016-02-09 13:00:00,18.64,18.67,18.63,18.64,220407.0,14.3907,14.4139,14.383,14.3907,220407.0
2016-02-09 13:05:00,18.64,18.65,18.61,18.61,171291.0,14.3907,14.3984,14.3676,14.3676,171291.0
2016-02-09 13:10:00,18.61,18.62,18.56,18.56,105321.0,14.3676,14.3753,14.329,14.329,105321.0
2016-02-09 13:15:00,18.56,18.57,18.54,18.55,166733.0,14.329,14.3367,14.3135,14.3212,166733.0
2016-02-09 13:20:00,18.55,18.6,18.54,18.59,168682.0,14.3212,14.3598,14.3135,14.3521,168682.0
2016-02-09 13:25:00,18.59,18.61,18.53,18.53,189502.0,14.3521,14.3676,14.3058,14.3058,189502.0
2016-02-09 13:30:00,18.54,18.58,18.53,18.54,137210.0,14.3135,14.3444,14.3058,14.3135,137210.0
2016-02-09 13:35:00,18.54,18.55,18.47,18.49,86472.0,14.3135,14.3212,14.2595,14.2749,86472.0
2016-02-09 13:40:00,18.48,18.51,18.47,18.51,110073.0,14.2672,14.2904,14.2595,14.2904,110073.0
2016-02-09 13:45:00,18.5,18.55,18.48,18.49,166232.0,14.2826,14.3212,14.2672,14.2749,166232.0
2016-02-09 13:50:00,18.49,18.5,18.44,18.46,208064.0,14.2749,14.2826,14.2363,14.2518,208064.0
2016-02-09 13:55:00,18.46,18.46,18.43,18.45,236434.0,14.2518,14.2518,14.2286,14.244,236434.0
2016-02-09 14:00:00,18.46,18.49,18.45,18.48,163399.0,14.2518,14.2749,14.244,14.2672,163399.0
2016-02-09 14:05:00,18.48,18.51,18.47,18.49,556926.0,14.2672,14.2904,14.2595,14.2749,556926.0
2016-02-09 14:10:00,18.5,18.5,18.45,18.48,127704.0,14.2826,14.2826,14.244,14.2672,127704.0
2016-02-09 14:15:00,18.49,18.52,18.48,18.49,121870.0,14.2749,14.2981,14.2672,14.2749,121870.0
2016-02-09 14:20:00,18.48,18.51,18.46,18.47,204937.0,14.2672,14.2904,14.2518,14.2595,204937.0
2016-02-09 14:25:00,18.47,18.48,18.44,18.47,104543.0,14.2595,14.2672,14.2363,14.2595,104543.0
2016-02-09 14:30:00,18.46,18.54,18.46,18.5,229608.0,14.2518,14.3135,14.2518,14.2826,229608.0
2016-02-09 14:35:00,18.5,18.51,18.48,18.5,183016.0,14.2826,14.2904,14.2672,14.2826,183016.0
2016-02-09 14:40:00,18.49,18.56,18.47,18.54,247399.0,14.2749,14.329,14.2595,14.3135,247399.0
2016-02-09 14:45:00,18.54,18.55,18.49,18.49,107200.0,14.3135,14.3212,14.2749,14.2749,107200.0
2016-02-09 14:50:00,18.5,18.51,18.48,18.49,205624.0,14.2826,14.2904,14.2672,14.2749,205624.0
2016-02-09 14:55:00,18.5,18.51,18.47,18.49,185826.0,14.2826,14.2904,14.2595,14.2749,185826.0
2016-02-09 15:00:00,18.5,18.52,18.48,18.51,258702.0,14.2826,14.2981,14.2672,14.2904,258702.0
2016-02-09 15:05:00,18.5,18.54,18.49,18.54,400318.0,14.2826,14.3135,14.2749,14.3135,400318.0
2016-02-09 15:10:00,18.53,18.59,18.52,18.57,183059.0,14.3058,14.3521,14.2981,14.3367,183059.0
2016-02-09 15:15:00,18.57,18.58,18.54,18.55,256548.0,14.3367,14.3444,14.3135,14.3212,256548.0
2016-02-09 15:20:00,18.54,18.56,18.52,18.53,164898.0,14.3135,14.329,14.2981,14.3058,164898.0
2016-02-09 15:25:00,18.53,18.56,18.49,18.51,299056.0,14.3058,14.329,14.2749,14.2904,299056.0
2016-02-09 15:30:00,18.51,18.54,18.5,18.53,224935.0,14.2904,14.3135,14.2826,14.3058,224935.0
2016-02-09 15:35:00,18.53,18.56,18.52,18.55,246100.0,14.3058,14.329,14.2981,14.3212,246100.0
2016-02-09 15:40:00,18.55,18.57,18.48,18.54,391239.0,14.3212,14.3367,14.2672,14.3135,391239.0
2016-02-09 15:45:00,18.53,18.54,18.48,18.5,380065.0,14.3058,14.3135,14.2672,14.2826,380065.0
2016-02-09 15:50:00,18.49,18.51,18.48,18.5,295383.0,14.2749,14.2904,14.2672,14.2826,295383.0
2016-02-09 15:55:00,18.49,18.5,18.46,18.47,517522.0,14.2749,14.2826,14.2518,14.2595,517522.0
2016-02-10 09:30:00,18.51,18.68,18.51,18.62,195338.0,14.2904,14.4216,14.2904,14.3753,195338.0
2016-02-10 09:35:00,18.62,18.65,18.55,18.6,65178.0,14.3753,14.3984,14.3212,14.3598,65178.0
2016-02-10 09:40:00,18.6,18.67,18.56,18.58,70731.0,14.3598,14.4139,14.329,14.3444,70731.0
2016-02-10 09:45:00,18.59,18.61,18.56,18.61,111265.0,14.3521,14.3676,14.329,14.3676,111265.0
2016-02-10 09:50:00,18.61,18.62,18.55,18.57,69588.0,14.3676,14.3753,14.3212,14.3367,69588.0
2016-02-10 09:55:00,18.57,18.61,18.57,18.59,59719.0,14.3367,14.3676,14.3367,14.3521,59719.0
2016-02-10 10:00:00,18.6,18.62,18.56,18.56,92752.0,14.3598,14.3753,14.329,14.329,92752.0
2016-02-10 10:05:00,18.57,18.6,18.51,18.54,78697.0,14.3367,14.3598,14.2904,14.3135,78697.0
2016-02-10 10:10:00,18.53,18.59,18.51,18.52,145555.0,14.3058,14.3521,14.2904,14.2981,145555.0
2016-02-10 10:15:00,18.52,18.55,18.49,18.55,121815.0,14.2981,14.3212,14.2749,14.3212,121815.0
2016-02-10 10:20:00,18.55,18.61,18.54,18.58,105780.0,14.3212,14.3676,14.3135,14.3444,105780.0
2016-02-10 10:25:00,18.58,18.59,18.49,18.5,75764.0,14.3444,14.3521,14.2749,14.2826,75764.0
2016-02-10 10:30:00,18.5,18.61,18.5,18.57,172874.0,14.2826,14.3676,14.2826,14.3367,172874.0
2016-02-10 10:35:00,18.57,18.58,18.49,18.51,77682.0,14.3367,14.3444,14.2749,14.2904,77682.0
2016-02-10 10:40:00,18.51,18.51,18.42,18.43,104716.0,14.2904,14.2904,14.2209,14.2286,104716.0
2016-02-10 10:45:00,18.43,18.51,18.42,18.49,103139.0,14.2286,14.2904,14.2209,14.2749,103139.0
2016-02-10 10:50:00,18.49,18.5,18.38,18.41,134879.0,14.2749,14.2826,14.19,14.2131,134879.0
2016-02-10 10:55:00,18.41,18.41,18.36,18.41,78985.0,14.2131,14.2131,14.1745,14.2131,78985.0
2016-02-10 11:00:00,18.41,18.42,18.37,18.41,91351.0,14.2131,14.2209,14.1823,14.2131,91351.0
2016-02-10 11:05:00,18.41,18.44,18.35,18.38,92001.0,14.2131,14.2363,14.1668,14.19,92001.0
2016-02-10 11:10:00,18.38,18.42,18.35,18.39,55349.0,14.19,14.2209,14.1668,14.1977,55349.0
2016-02-10 11:15:00,18.38,18.43,18.37,18.42,61388.0,14.19,14.2286,14.1823,14.2209,61388.0
2016-02-10 11:20:00,18.41,18.46,18.4,18.45,53055.0,14.2131,14.2518,14.2054,14.244,53055.0
2016-02-10 11:25:00,18.44,18.44,18.39,18.4,77055.0,14.2363,14.2363,14.1977,14.2054,77055.0
2016-02-10 11:30:00,18.39,18.42,18.36,18.37,70505.0,14.1977,14.2209,14.1745,14.1823,70505.0
2016-02-10 11:35:00,18.37,18.38,18.29,18.3,56950.0,14.1823,14.19,14.1205,14.1282,56950.0
2016-02-10 11:40:00,18.31,18.34,18.29,18.33,43907.0,14.1359,14.1591,14.1205,14.1514,43907.0
2016-02-10 11:45:00,18.33,18.37,18.31,18.36,74053.0,14.1514,14.1823,14.1359,14.1745,74053.0
2016-02-10 11:50:00,18.36,18.4,18.34,18.39,54881.0,14.1745,14.2054,14.1591,14.1977,54881.0
2016-02-10 11:55:00,18.39,18.41,18.38,18.39,40675.0,14.1977,14.2131,14.19,14.1977,40675.0
2016-02-10 12:00:00,18.4,18.41,18.38,18.38,50734.0,14.2054,14.2131,14.19,14.19,50734.0
2016-02-10 12:05:00,18.38,18.4,18.35,18.39,44949.0,14.19,14.2054,14.1668,14.1977,44949.0
2016-02-10 12:10:00,18.39,18.41,18.37,18.38,84513.0,14.1977,14.2131,14.1823,14.19,84513.0
2016-02-10 12:15:00,18.37,18.4,18.36,18.4,35580.0,14.1823,14.2054,14.1745,14.2054,35580.0
2016-02-10 12:20:00,18.4,18.47,18.4,18.44,67902.0,14.2054,14.2595,14.2054,14.2363,67902.0
2016-02-10 12:25:00,18.44,18.49,18.42,18.48,50191.0,14.2363,14.2749,14.2209,14.2672,50191.0
2016-02-10 12:30:00,18.48,18.49,18.47,18.47,25585.0,14.2672,14.2749,14.2595,14.2595,25585.0
2016-02-10 12:35:00,18.48,18.55,18.47,18.54,48639.0,14.2672,14.3212,14.2595,14.3135,48639.0
2016-02-10 12:40:00,18.55,18.57,18.54,18.54,33895.0,14.3212,14.3367,14.3135,14.3135,33895.0
2016-02-10 12:45:00,18.54,18.55,18.48,18.49,75883.0,14.3135,14.3212,14.2672,14.2749,75883.0
2016-02-10 12:50:00,18.5,18.54,18.49,18.54,30790.0,14.2826,14.3135,14.2749,14.3135,30790.0
2016-02-10 12:55:00,18.53,18.62,18.52,18.6,81646.0,14.3058,14.3753,14.2981,14.3598,81646.0
2016-02-10 13:00:00,18.6,18.61,18.57,18.6,68285.0,14.3598,14.3676,14.3367,14.3598,68285.0
2016-02-10 13:05:00,18.6,18.61,18.57,18.57,42942.0,14.3598,14.3676,14.3367,14.3367,42942.0
2016-02-10 13:10:00,18.57,18.57,18.53,18.54,49528.0,14.3367,14.3367,14.3058,14.3135,49528.0
2016-02-10 13:15:00,18.54,18.55,18.51,18.53,64813.0,14.3135,14.3212,14.2904,14.3058,64813.0
2016-02-10 13:20:00,18.53,18.54,18.51,18.51,44542.0,14.3058,14.3135,14.2904,14.2904,44542.0
2016-02-10 13:25:00,18.51,18.53,18.45,18.46,129097.0,14.2904,14.3058,14.244,14.2518,129097.0
2016-02-10 13:30:00,18.46,18.48,18.42,18.44,60393.0,14.2518,14.2672,14.2209,14.2363,60393.0
2016-02-10 13:35:00,18.44,18.45,18.39,18.4,91115.0,14.2363,14.244,14.1977,14.2054,91115.0
2016-02-10 13:40:00,18.4,18.43,18.4,18.43,85944.0,14.2054,14.2286,14.2054,14.2286,85944.0
2016-02-10 13:45:00,18.43,18.43,18.37,18.38,84439.0,14.2286,14.2286,14.1823,14.19,84439.0
2016-02-10 13:50:00,18.37,18.38,18.33,18.33,64398.0,14.1823,14.19,14.1514,14.1514,64398.0
2016-02-10 13:55:00,18.33,18.35,18.32,18.35,61864.0,14.1514,14.1668,14.1437,14.1668,61864.0
2016-02-10 14:00:00,18.34,18.37,18.34,18.35,53601.0,14.1591,14.1823,14.1591,14.1668,53601.0
2016-02-10 14:05:00,18.35,18.39,18.34,18.39,69367.0,14.1668,14.1977,14.1591,14.1977,69367.0
2016-02-10 14:10:00,18.39,18.4,18.36,18.39,128314.0,14.1977,14.2054,14.1745,14.1977,128314.0
2016-02-10 14:15:00,18.39,18.4,18.37,18.4,67229.0,14.1977,14.2054,14.1823,14.2054,67229.0
2016-02-10 14:20:00,18.4,18.4,18.36,18.36,72720.0,14.2054,14.2054,14.1745,14.1745,72720.0
2016-02-10 14:25:00,18.36,18.36,18.32,18.35,148837.0,14.1745,14.1745,14.1437,14.1668,148837.0
2016-02-10 14:30:00,18.35,18.38,18.34,18.34,135546.0,14.1668,14.19,14.1591,14.1591,135546.0
2016-02-10 14:35:00,18.34,18.35,18.31,18.31,113180.0,14.1591,14.1668,14.1359,14.1359,113180.0
2016-02-10 14:40:00,18.31,18.31,18.27,18.28,214019.0,14.1359,14.1359,14.1051,14.1128,214019.0
2016-02-10 14:45:00,18.28,18.28,18.24,18.25,179448.0,14.1128,14.1128,14.0819,14.0896,179448.0
2016-02-10 14:50:00,18.26,18.29,18.24,18.25,235704.0,14.0973,14.1205,14.0819,14.0896,235704.0
2016-02-10 14:55:00,18.26,18.29,18.25,18.25,155973.0,14.0973,14.1205,14.0896,14.0896,155973.0
2016-02-10 15:00:00,18.25,18.3,18.25,18.29,148717.0,14.0896,14.1282,14.0896,14.1205,148717.0
2016-02-10 15:05:00,18.3,18.3,18.24,18.25,192392.0,14.1282,14.1282,14.0819,14.0896,192392.0
2016-02-10 15:10:00,18.25,18.26,18.21,18.22,124053.0,14.0896,14.0973,14.0587,14.0665,124053.0
2016-02-10 15:15:00,18.21,18.24,18.18,18.2,102855.0,14.0587,14.0819,14.0356,14.051,102855.0
2016-02-10 15:20:00,18.19,18.23,18.18,18.23,159731.0,14.0433,14.0742,14.0356,14.0742,159731.0
2016-02-10 15:25:00,18.23,18.24,18.18,18.19,140402.0,14.0742,14.0819,14.0356,14.0433,140402.0
2016-02-10 15:30:00,18.19,18.21,18.16,18.2,224492.0,14.0433,14.0587,14.0201,14.051,224492.0
2016-02-10 15:35:00,18.2,18.2,18.15,18.16,167546.0,14.051,14.051,14.0124,14.0201,167546.0
2016-02-10 15:40:00,18.15,18.17,18.13,18.16,286920.0,14.0124,14.0279,13.997,14.0201,286920.0
2016-02-10 15:45:00,18.17,18.18,18.14,18.15,176671.0,14.0279,14.0356,14.0047,14.0124,176671.0
2016-02-10 15:50:00,18.16,18.16,18.12,18.14,264691.0,14.0201,14.0201,13.9893,14.0047,264691.0
2016-02-10 15:55:00,18.14,18.16,18.12,18.15,904127.0,14.0047,14.0201,13.9893,14.0124,904127.0
2016-02-11 09:30:00,17.81,17.98,17.8,17.95,221187.0,13.7499,13.8812,13.7422,13.858,221187.0
2016-02-11 09:35:00,17.95,17.96,17.84,17.86,129038.0,13.858,13.8657,13.7731,13.7885,129038.0
2016-02-11 09:40:00,17.86,17.89,17.84,17.88,126856.0,13.7885,13.8117,13.7731,13.804,126856.0
2016-02-11 09:45:00,17.89,17.94,17.88,17.92,143530.0,13.8117,13.8503,13.804,13.8349,143530.0
2016-02-11 09:50:00,17.92,17.97,17.91,17.96,124011.0,13.8349,13.8735,13.8271,13.8657,124011.0
2016-02-11 09:55:00,17.95,18.01,17.91,17.98,296510.0,13.858,13.9043,13.8271,13.8812,296510.0
2016-02-11 10:00:00,17.97,18.02,17.96,18.0,132246.0,13.8735,13.9121,13.8657,13.8966,132246.0
2016-02-11 10:05:00,18.01,18.03,17.97,17.99,181476.0,13.9043,13.9198,13.8735,13.8889,181476.0
2016-02-11 10:10:00,17.98,18.02,17.98,18.0,103940.0,13.8812,13.9121,13.8812,13.8966,103940.0
2016-02-11 10:15:00,17.99,18.0,17.9,17.92,116093.0,13.8889,13.8966,13.8194,13.8349,116093.0
2016-02-11 10:20:00,17.92,17.97,17.9,17.97,55473.0,13.8349,13.8735,13.8194,13.8735,55473.0
2016-02-11 10:25:00,17.97,17.98,17.9,17.91,65630.0,13.8735,13.8812,13.8194,13.8271,65630.0
2016-02-11 10:30:00,17.92,17.93,17.88,17.91,73780.0,13.8349,13.8426,13.804,13.8271,73780.0
2016-02-11 10:35:00,17.91,17.92,17.86,17.87,59454.0,13.8271,13.8349,13.7885,13.7963,59454.0
2016-02-11 10:40:00,17.87,17.88,17.82,17.86,88617.0,13.7963,13.804,13.7576,13.7885,88617.0
2016-02-11 10:45:00,17.86,17.87,17.82,17.84,122307.0,13.7885,13.7963,13.7576,13.7731,122307.0
2016-02-11 10:50:00,17.84,17.84,17.8,17.82,44961.0,13.7731,13.7731,13.7422,13.7576,44961.0
2016-02-11 10:55:00,17.81,17.86,17.81,17.85,53758.0,13.7499,13.7885,13.7499,13.7808,53758.0
2016-02-11 11:00:00,17.85,17.89,17.84,17.85,60237.0,13.7808,13.8117,13.7731,13.7808,60237.0
2016-02-11 11:05:00,17.84,17.86,17.83,17.84,63375.0,13.7731,13.7885,13.7654,13.7731,63375.0
2016-02-11 11:10:00,17.84,17.86,17.79,17.81,61437.0,13.7731,13.7885,13.7345,13.7499,61437.0
2016-02-11 11:15:00,17.81,17.84,17.8,17.84,55495.0,13.7499,13.7731,13.7422,13.7731,55495.0
2016-02-11 11:20:00,17.84,17.87,17.81,17.84,86912.0,13.7731,13.7963,13.7499,13.7731,86912.0
2016-02-11 11:25:00,17.84,17.85,17.79,17.81,40799.0,13.7731,13.7808,13.7345,13.7499,40799.0
2016-02-11 11:30:00,17.81,17.82,17.78,17.79,48724.0,13.7499,13.7576,13.7268,13.7345,48724.0
2016-02-11 11:35:00,17.79,17.83,17.78,17.82,53644.0,13.7345,13.7654,13.7268,13.7576,53644.0
2016-02-11 11:40:00,17.82,17.83,17.78,17.8,82037.0,13.7576,13.7654,13.7268,13.7422,82037.0
2016-02-11 11:45:00,17.81,17.82,17.72,17.74,123803.0,13.7499,13.7576,13.6804,13.6959,123803.0
2016-02-11 11:50:00,17.74,17.76,17.73,17.74,274789.0,13.6959,13.7113,13.6882,13.6959,274789.0
2016-02-11 11:55:00,17.74,17.77,17.73,17.75,68676.0,13.6959,13.719,13.6882,13.7036,68676.0
2016-02-11 12:00:00,17.75,17.75,17.68,17.68,225326.0,13.7036,13.7036,13.6496,13.6496,225326.0
2016-02-11 12:05:00,17.68,17.73,17.67,17.71,561137.0,13.6496,13.6882,13.6418,13.6727,561137.0
2016-02-11 12:10:00,17.71,17.72,17.68,17.7,478782.0,13.6727,13.6804,13.6496,13.665,478782.0
2016-02-11 12:15:00,17.7,17.75,17.69,17.72,178369.0,13.665,13.7036,13.6573,13.6804,178369.0
2016-02-11 12:20:00,17.71,17.75,17.71,17.75,65533.0,13.6727,13.7036,13.6727,13.7036,65533.0
2016-02-11 12:25:00,17.75,17.79,17.74,17.78,93544.0,13.7036,13.7345,13.6959,13.7268,93544.0
2016-02-11 12:30:00,17.78,17.78,17.72,17.75,103855.0,13.7268,13.7268,13.6804,13.7036,103855.0
2016-02-11 12:35:00,17.76,17.79,17.75,17.78,47373.0,13.7113,13.7345,13.7036,13.7268,47373.0
2016-02-11 12:40:00,17.78,17.78,17.74,17.76,165386.0,13.7268,13.7268,13.6959,13.7113,165386.0
2016-02-11 12:45:00,17.76,17.77,17.72,17.77,125098.0,13.7113,13.719,13.6804,13.719,125098.0
2016-02-11 12:50:00,17.77,17.8,17.76,17.79,67197.0,13.719,13.7422,13.7113,13.7345,67197.0
2016-02-11 12:55:00,17.79,17.82,17.77,17.82,82752.0,13.7345,13.7576,13.719,13.7576,82752.0
2016-02-11 13:00:00,17.82,17.87,17.8,17.8,138934.0,13.7576,13.7963,13.7422,13.7422,138934.0
2016-02-11 13:05:00,17.81,17.83,17.79,17.83,87364.0,13.7499,13.7654,13.7345,13.7654,87364.0
2016-02-11 13:10:00,17.82,17.84,17.8,17.82,76045.0,13.7576,13.7731,13.7422,13.7576,76045.0
2016-02-11 13:15:00,17.82,17.83,17.77,17.79,140224.0,13.7576,13.7654,13.719,13.7345,140224.0
2016-02-11 13:20:00,17.8,17.8,17.77,17.79,86944.0,13.7422,13.7422,13.719,13.7345,86944.0
2016-02-11 13:25:00,17.79,17.8,17.78,17.79,84503.0,13.7345,13.7422,13.7268,13.7345,84503.0
2016-02-11 13:30:00,17.79,17.79,17.77,17.78,178870.0,13.7345,13.7345,13.719,13.7268,178870.0
2016-02-11 13:35:00,17.78,17.78,17.67,17.68,225090.0,13.7268,13.7268,13.6418,13.6496,225090.0
2016-02-11 13:40:00,17.68,17.7,17.67,17.7,123597.0,13.6496,13.665,13.6418,13.665,123597.0
2016-02-11 13:45:00,17.69,17.7,17.68,17.7,70488.0,13.6573,13.665,13.6496,13.665,70488.0
2016-02-11 13:50:00,17.7,17.73,17.69,17.72,35186.0,13.665,13.6882,13.6573,13.6804,35186.0
2016-02-11 13:55:00,17.73,17.74,17.71,17.74,91016.0,13.6882,13.6959,13.6727,13.6959,91016.0
2016-02-11 14:00:00,17.73,17.75,17.72,17.74,86190.0,13.6882,13.7036,13.6804,13.6959,86190.0
2016-02-11 14:05:00,17.73,17.78,17.72,17.77,105879.0,13.6882,13.7268,13.6804,13.719,105879.0
2016-02-11 14:10:00,17.77,17.78,17.76,17.77,118755.0,13.719,13.7268,13.7113,13.719,118755.0
2016-02-11 14:15:00,17.77,17.77,17.72,17.74,115528.0,13.719,13.719,13.6804,13.6959,115528.0
2016-02-11 14:20:00,17.74,17.76,17.7,17.7,165099.0,13.6959,13.7113,13.665,13.665,165099.0
2016-02-11 14:25:00,17.71,17.71,17.66,17.68,142955.0,13.6727,13.6727,13.6341,13.6496,142955.0
2016-02-11 14:30:00,17.68,17.69,17.66,17.69,92391.0,13.6496,13.6573,13.6341,13.6573,92391.0
2016-02-11 14:35:00,17.69,17.73,17.61,17.73,271287.0,13.6573,13.6882,13.5955,13.6882,271287.0
2016-02-11 14:40:00,17.73,17.82,17.7,17.78,192449.0,13.6882,13.7576,13.665,13.7268,192449.0
2016-02-11 14:45:00,17.79,17.84,17.76,17.82,277444.0,13.7345,13.7731,13.7113,13.7576,277444.0
2016-02-11 14:50:00,17.82,17.87,17.81,17.86,313424.0,13.7576,13.7963,13.7499,13.7885,313424.0
2016-02-11 14:55:00,17.86,17.87,17.81,17.84,187350.0,13.7885,13.7963,13.7499,13.7731,187350.0
2016-02-11 15:00:00,17.84,17.85,17.79,17.8,160835.0,13.7731,13.7808,13.7345,13.7422,160835.0
2016-02-11 15:05:00,17.8,17.81,17.73,17.77,206465.0,13.7422,13.7499,13.6882,13.719,206465.0
2016-02-11 15:10:00,17.77,17.83,17.76,17.8,205215.0,13.719,13.7654,13.7113,13.7422,205215.0
2016-02-11 15:15:00,17.8,17.8,17.76,17.79,150055.0,13.7422,13.7422,13.7113,13.7345,150055.0
2016-02-11 15:20:00,17.79,17.83,17.78,17.8,190252.0,13.7345,13.7654,13.7268,13.7422,190252.0
2016-02-11 15:25:00,17.8,17.83,17.78,17.82,127939.0,13.7422,13.7654,13.7268,13.7576,127939.0
2016-02-11 15:30:00,17.81,17.82,17.76,17.81,159789.0,13.7499,13.7576,13.7113,13.7499,159789.0
2016-02-11 15:35:00,17.8,17.86,17.8,17.84,319918.0,13.7422,13.7885,13.7422,13.7731,319918.0
2016-02-11 15:40:00,17.84,17.87,17.82,17.87,271824.0,13.7731,13.7963,13.7576,13.7963,271824.0
2016-02-11 15:45:00,17.87,17.88,17.84,17.86,253830.0,13.7963,13.804,13.7731,13.7885,253830.0
2016-02-11 15:50:00,17.86,17.88,17.84,17.84,314756.0,13.7885,13.804,13.7731,13.7731,314756.0
2016-02-11 15:55:00,17.84,17.85,17.8,17.8,1007337.0,13.7731,13.7808,13.7422,13.7422,1007337.0
2016-02-12 09:30:00,18.0,18.02,17.9,17.95,231644.0,13.8966,13.9121,13.8194,13.858,231644.0
2016-02-12 09:35:00,17.95,18.1,17.93,18.04,279265.0,13.858,13.9738,13.8426,13.9275,279265.0
2016-02-12 09:40:00,18.03,18.06,17.96,17.97,344712.0,13.9198,13.9429,13.8657,13.8735,344712.0
2016-02-12 09:45:00,17.97,17.99,17.92,17.95,121181.0,13.8735,13.8889,13.8349,13.858,121181.0
2016-02-12 09:50:00,17.95,18.02,17.95,18.01,117064.0,13.858,13.9121,13.858,13.9043,117064.0
2016-02-12 09:55:00,18.01,18.06,17.99,18.06,190180.0,13.9043,13.9429,13.8889,13.9429,190180.0
2016-02-12 10:00:00,18.06,18.06,18.01,18.03,103992.0,13.9429,13.9429,13.9043,13.9198,103992.0
2016-02-12 10:05:00,18.03,18.03,17.96,18.0,155658.0,13.9198,13.9198,13.8657,13.8966,155658.0
2016-02-12 10:10:00,18.01,18.02,17.98,18.0,143987.0,13.9043,13.9121,13.8812,13.8966,143987.0
2016-02-12 10:15:00,18.0,18.03,17.98,18.02,153290.0,13.8966,13.9198,13.8812,13.9121,153290.0
2016-02-12 10:20:00,18.03,18.04,18.01,18.02,119374.0,13.9198,13.9275,13.9043,13.9121,119374.0
2016-02-12 10:25:00,18.02,18.05,18.02,18.03,167737.0,13.9121,13.9352,13.9121,13.9198,167737.0
2016-02-12 10:30:00,18.03,18.04,18.02,18.03,165053.0,13.9198,13.9275,13.9121,13.9198,165053.0
2016-02-12 10:35:00,18.03,18.03,17.98,18.01,90405.0,13.9198,13.9198,13.8812,13.9043,90405.0
2016-02-12 10:40:00,18.02,18.03,17.99,17.99,53954.0,13.9121,13.9198,13.8889,13.8889,53954.0
2016-02-12 10:45:00,17.98,18.01,17.96,18.01,72741.0,13.8812,13.9043,13.8657,13.9043,72741.0
2016-02-12 10:50:00,18.01,18.03,18.0,18.02,97963.0,13.9043,13.9198,13.8966,13.9121,97963.0
2016-02-12 10:55:00,18.02,18.03,17.98,18.02,135356.0,13.9121,13.9198,13.8812,13.9121,135356.0
2016-02-12 11:00:00,18.02,18.03,18.0,18.0,105557.0,13.9121,13.9198,13.8966,13.8966,105557.0
2016-02-12 11:05:00,18.0,18.03,17.99,18.02,123956.0,13.8966,13.9198,13.8889,13.9121,123956.0
2016-02-12 11:10:00,18.01,18.05,18.01,18.04,264270.0,13.9043,13.9352,13.9043,13.9275,264270.0
2016-02-12 11:15:00,18.04,18.07,18.04,18.06,185687.0,13.9275,13.9507,13.9275,13.9429,185687.0
2016-02-12 11:20:00,18.06,18.07,18.05,18.06,226801.0,13.9429,13.9507,13.9352,13.9429,226801.0
2016-02-12 11:25:00,18.06,18.08,18.05,18.07,225481.0,13.9429,13.9584,13.9352,13.9507,225481.0
2016-02-12 11:30:00,18.08,18.08,18.06,18.07,178656.0,13.9584,13.9584,13.9429,13.9507,178656.0
2016-02-12 11:35:00,18.07,18.12,18.07,18.11,258105.0,13.9507,13.9893,13.9507,13.9815,258105.0
2016-02-12 11:40:00,18.11,18.11,18.07,18.09,192029.0,13.9815,13.9815,13.9507,13.9661,192029.0
2016-02-12 11:45:00,18.09,18.13,18.09,18.12,243701.0,13.9661,13.997,13.9661,13.9893,243701.0
2016-02-12 11:50:00,18.12,18.14,18.11,18.14,178198.0,13.9893,14.0047,13.9815,14.0047,178198.0
2016-02-12 11:55:00,18.14,18.14,18.12,18.14,124649.0,14.0047,14.0047,13.9893,14.0047,124649.0
2016-02-12 12:00:00,18.14,18.14,18.12,18.13,80025.0,14.0047,14.0047,13.9893,13.997,80025.0
2016-02-12 12:05:00,18.13,18.17,18.12,18.14,74045.0,13.997,14.0279,13.9893,14.0047,74045.0
2016-02-12 12:10:00,18.14,18.19,18.14,18.18,117813.0,14.0047,14.0433,14.0047,14.0356,117813.0
2016-02-12 12:15:00,18.18,18.18,18.14,18.16,52537.0,14.0356,14.0356,14.0047,14.0201,52537.0
2016-02-12 12:20:00,18.16,18.2,18.16,18.16,60891.0,14.0201,14.051,14.0201,14.0201,60891.0
2016-02-12 12:25:00,18.17,18.2,18.16,18.17,147786.0,14.0279,14.051,14.0201,14.0279,147786.0
2016-02-12 12:30:00,18.18,18.18,18.16,18.18,164020.0,14.0356,14.0356,14.0201,14.0356,164020.0
2016-02-12 12:35:00,18.18,18.21,18.17,18.21,176442.0,14.0356,14.0587,14.0279,14.0587,176442.0
2016-02-12 12:40:00,18.21,18.22,18.2,18.21,27776.0,14.0587,14.0665,14.051,14.0587,27776.0
2016-02-12 12:45:00,18.21,18.22,18.18,18.2,82178.0,14.0587,14.0665,14.0356,14.051,82178.0
2016-02-12 12:50:00,18.2,18.21,18.16,18.2,51816.0,14.051,14.0587,14.0201,14.051,51816.0
2016-02-12 12:55:00,18.21,18.22,18.17,18.2,54093.0,14.0587,14.0665,14.0279,14.051,54093.0
2016-02-12 13:00:00,18.19,18.22,18.19,18.21,45645.0,14.0433,14.0665,14.0433,14.0587,45645.0
2016-02-12 13:05:00,18.2,18.21,18.16,18.18,50213.0,14.051,14.0587,14.0201,14.0356,50213.0
2016-02-12 13:10:00,18.17,18.21,18.16,18.19,51647.0,14.0279,14.0587,14.0201,14.0433,51647.0
2016-02-12 13:15:00,18.19,18.19,18.13,18.14,72352.0,14.0433,14.0433,13.997,14.0047,72352.0
2016-02-12 13:20:00,18.15,18.16,18.14,18.14,33766.0,14.0124,14.0201,14.0047,14.0047,33766.0
2016-02-12 13:25:00,18.14,18.17,18.14,18.16,54958.0,14.0047,14.0279,14.0047,14.0201,54958.0
2016-02-12 13:30:00,18.16,18.2,18.16,18.19,74554.0,14.0201,14.051,14.0201,14.0433,74554.0
2016-02-12 13:35:00,18.19,18.21,18.18,18.2,77762.0,14.0433,14.0587,14.0356,14.051,77762.0
2016-02-12 13:40:00,18.2,18.21,18.17,18.17,93060.0,14.051,14.0587,14.0279,14.0279,93060.0
2016-02-12 13:45:00,18.18,18.22,18.18,18.21,133383.0,14.0356,14.0665,14.0356,14.0587,133383.0
2016-02-12 13:50:00,18.2,18.22,18.2,18.21,119898.0,14.051,14.0665,14.051,14.0587,119898.0
2016-02-12 13:55:00,18.21,18.22,18.21,18.22,68186.0,14.0587,14.0665,14.0587,14.0665,68186.0
2016-02-12 14:00:00,18.22,18.23,18.19,18.2,151240.0,14.0665,14.0742,14.0433,14.051,151240.0
2016-02-12 14:05:00,18.2,18.23,18.19,18.21,101278.0,14.051,14.0742,14.0433,14.0587,101278.0
2016-02-12 14:10:00,18.22,18.24,18.21,18.24,85688.0,14.0665,14.0819,14.0587,14.0819,85688.0
2016-02-12 14:15:00,18.24,18.26,18.21,18.22,219000.0,14.0819,14.0973,14.0587,14.0665,219000.0
2016-02-12 14:20:00,18.22,18.24,18.21,18.23,70183.0,14.0665,14.0819,14.0587,14.0742,70183.0
2016-02-12 14:25:00,18.23,18.25,18.22,18.24,211134.0,14.0742,14.0896,14.0665,14.0819,211134.0
2016-02-12 14:30:00,18.24,18.25,18.2,18.21,93484.0,14.0819,14.0896,14.051,14.0587,93484.0
2016-02-12 14:35:00,18.21,18.23,18.2,18.21,112192.0,14.0587,14.0742,14.051,14.0587,112192.0
2016-02-12 14:40:00,18.22,18.23,18.21,18.23,80479.0,14.0665,14.0742,14.0587,14.0742,80479.0
2016-02-12 14:45:00,18.23,18.25,18.22,18.23,150839.0,14.0742,14.0896,14.0665,14.0742,150839.0
2016-02-12 14:50:00,18.24,18.28,18.23,18.27,163983.0,14.0819,14.1128,14.0742,14.1051,163983.0
2016-02-12 14:55:00,18.27,18.29,18.27,18.28,73187.0,14.1051,14.1205,14.1051,14.1128,73187.0
2016-02-12 15:00:00,18.28,18.28,18.24,18.27,210607.0,14.1128,14.1128,14.0819,14.1051,210607.0
2016-02-12 15:05:00,18.27,18.28,18.25,18.27,102025.0,14.1051,14.1128,14.0896,14.1051,102025.0
2016-02-12 15:10:00,18.27,18.28,18.26,18.28,192352.0,14.1051,14.1128,14.0973,14.1128,192352.0
2016-02-12 15:15:00,18.28,18.3,18.27,18.3,167048.0,14.1128,14.1282,14.1051,14.1282,167048.0
2016-02-12 15:20:00,18.3,18.31,18.29,18.3,167808.0,14.1282,14.1359,14.1205,14.1282,167808.0
2016-02-12 15:25:00,18.3,18.32,18.29,18.3,198276.0,14.1282,14.1437,14.1205,14.1282,198276.0
2016-02-12 15:30:00,18.3,18.31,18.26,18.26,162742.0,14.1282,14.1359,14.0973,14.0973,162742.0
2016-02-12 15:35:00,18.27,18.27,18.26,18.26,70369.0,14.1051,14.1051,14.0973,14.0973,70369.0
2016-02-12 15:40:00,18.27,18.28,18.24,18.28,470623.0,14.1051,14.1128,14.0819,14.1128,470623.0
2016-02-12 15:45:00,18.28,18.33,18.27,18.33,364951.0,14.1128,14.1514,14.1051,14.1514,364951.0
2016-02-12 15:50:00,18.33,18.36,18.32,18.35,770349.0,14.1514,14.1745,14.1437,14.1668,770349.0
2016-02-12 15:55:00,18.35,18.4,18.32,18.38,1626339.0,14.1668,14.2054,14.1437,14.19,1626339.0
2016-02-16 09:30:00,18.59,18.69,18.57,18.65,180448.0,14.3521,14.4293,14.3367,14.3984,180448.0
2016-02-16 09:35:00,18.65,18.71,18.6,18.61,290230.0,14.3984,14.4448,14.3598,14.3676,290230.0
2016-02-16 09:40:00,18.6,18.71,18.58,18.69,208908.0,14.3598,14.4448,14.3444,14.4293,208908.0
2016-02-16 09:45:00,18.69,18.71,18.63,18.64,214044.0,14.4293,14.4448,14.383,14.3907,214044.0
2016-02-16 09:50:00,18.65,18.66,18.61,18.63,190644.0,14.3984,14.4062,14.3676,14.383,190644.0
2016-02-16 09:55:00,18.62,18.63,18.59,18.62,258796.0,14.3753,14.383,14.3521,14.3753,258796.0
2016-02-16 10:00:00,18.62,18.65,18.57,18.58,230590.0,14.3753,14.3984,14.3367,14.3444,230590.0
2016-02-16 10:05:00,18.57,18.61,18.54,18.61,91809.0,14.3367,14.3676,14.3135,14.3676,91809.0
2016-02-16 10:10:00,18.61,18.61,18.54,18.59,118713.0,14.3676,14.3676,14.3135,14.3521,118713.0
2016-02-16 10:15:00,18.58,18.6,18.54,18.54,123665.0,14.3444,14.3598,14.3135,14.3135,123665.0
2016-02-16 10:20:00,18.53,18.6,18.53,18.59,106582.0,14.3058,14.3598,14.3058,14.3521,106582.0
2016-02-16 10:25:00,18.6,18.6,18.55,18.56,93285.0,14.3598,14.3598,14.3212,14.329,93285.0
2016-02-16 10:30:00,18.55,18.59,18.55,18.59,99591.0,14.3212,14.3521,14.3212,14.3521,99591.0
2016-02-16 10:35:00,18.59,18.59,18.54,18.55,157377.0,14.3521,14.3521,14.3135,14.3212,157377.0
2016-02-16 10:40:00,18.55,18.59,18.53,18.57,116529.0,14.3212,14.3521,14.3058,14.3367,116529.0
2016-02-16 10:45:00,18.57,18.59,18.57,18.57,64347.0,14.3367,14.3521,14.3367,14.3367,64347.0
2016-02-16 10:50:00,18.57,18.58,18.53,18.54,66083.0,14.3367,14.3444,14.3058,14.3135,66083.0
2016-02-16 10:55:00,18.53,18.56,18.53,18.55,62163.0,14.3058,14.329,14.3058,14.3212,62163.0
2016-02-16 11:00:00,18.55,18.56,18.53,18.55,128882.0,14.3212,14.329,14.3058,14.3212,128882.0
2016-02-16 11:05:00,18.55,18.55,18.49,18.55,63620.0,14.3212,14.3212,14.2749,14.3212,63620.0
2016-02-16 11:10:00,18.55,18.57,18.51,18.55,85328.0,14.3212,14.3367,14.2904,14.3212,85328.0
2016-02-16 11:15:00,18.55,18.56,18.52,18.55,148391.0,14.3212,14.329,14.2981,14.3212,148391.0
2016-02-16 11:20:00,18.55,18.57,18.54,18.57,168568.0,14.3212,14.3367,14.3135,14.3367,168568.0
2016-02-16 11:25:00,18.57,18.58,18.54,18.54,246912.0,14.3367,14.3444,14.3135,14.3135,246912.0
2016-02-16 11:30:00,18.54,18.57,18.54,18.56,183238.0,14.3135,14.3367,14.3135,14.329,183238.0
2016-02-16 11:35:00,18.56,18.59,18.56,18.57,99620.0,14.329,14.3521,14.329,14.3367,99620.0
2016-02-16 11:40:00,18.57,18.58,18.56,18.57,49705.0,14.3367,14.3444,14.329,14.3367,49705.0
2016-02-16 11:45:00,18.57,18.58,18.55,18.55,97616.0,14.3367,14.3444,14.3212,14.3212,97616.0
2016-02-16 11:50:00,18.55,18.58,18.55,18.57,186239.0,14.3212,14.3444,14.3212,14.3367,186239.0
2016-02-16 11:55:00,18.58,18.6,18.57,18.6,179352.0,14.3444,14.3598,14.3367,14.3598,179352.0
2016-02-16 12:00:00,18.6,18.61,18.57,18.57,466194.0,14.3598,14.3676,14.3367,14.3367,466194.0
2016-02-16 12:05:00,18.57,18.59,18.54,18.55,63547.0,14.3367,14.3521,14.3135,14.3212,63547.0
2016-02-16 12:10:00,18.54,18.55,18.51,18.55,78667.0,14.3135,14.3212,14.2904,14.3212,78667.0
2016-02-16 12:15:00,18.55,18.57,18.54,18.54,92760.0,14.3212,14.3367,14.3135,14.3135,92760.0
2016-02-16 12:20:00,18.54,18.57,18.54,18.55,51724.0,14.3135,14.3367,14.3135,14.3212,51724.0
2016-02-16 12:25:00,18.55,18.57,18.53,18.56,54109.0,14.3212,14.3367,14.3058,14.329,54109.0
2016-02-16 12:30:00,18.57,18.59,18.56,18.56,127560.0,14.3367,14.3521,14.329,14.329,127560.0
2016-02-16 12:35:00,18.57,18.59,18.56,18.57,40855.0,14.3367,14.3521,14.329,14.3367,40855.0
2016-02-16 12:40:00,18.57,18.58,18.56,18.57,43352.0,14.3367,14.3444,14.329,14.3367,43352.0
2016-02-16 12:45:00,18.57,18.58,18.57,18.57,68152.0,14.3367,14.3444,14.3367,14.3367,68152.0
2016-02-16 12:50:00,18.57,18.58,18.54,18.57,153833.0,14.3367,14.3444,14.3135,14.3367,153833.0
2016-02-16 12:55:00,18.57,18.59,18.56,18.59,94120.0,14.3367,14.3521,14.329,14.3521,94120.0
2016-02-16 13:00:00,18.59,18.6,18.58,18.6,106778.0,14.3521,14.3598,14.3444,14.3598,106778.0
2016-02-16 13:05:00,18.59,18.6,18.57,18.59,103886.0,14.3521,14.3598,14.3367,14.3521,103886.0
2016-02-16 13:10:00,18.59,18.59,18.56,18.57,164255.0,14.3521,14.3521,14.329,14.3367,164255.0
2016-02-16 13:15:00,18.57,18.59,18.56,18.59,103828.0,14.3367,14.3521,14.329,14.3521,103828.0
2016-02-16 13:20:00,18.59,18.59,18.57,18.59,100154.0,14.3521,14.3521,14.3367,14.3521,100154.0
2016-02-16 13:25:00,18.59,18.6,18.58,18.6,100938.0,14.3521,14.3598,14.3444,14.3598,100938.0
2016-02-16 13:30:00,18.6,18.64,18.58,18.64,80687.0,14.3598,14.3907,14.3444,14.3907,80687.0
2016-02-16 13:35:00,18.64,18.65,18.62,18.63,88752.0,14.3907,14.3984,14.3753,14.383,88752.0
2016-02-16 13:40:00,18.63,18.64,18.62,18.63,67157.0,14.383,14.3907,14.3753,14.383,67157.0
2016-02-16 13:45:00,18.62,18.64,18.62,18.64,55755.0,14.3753,14.3907,14.3753,14.3907,55755.0
2016-02-16 13:50:00,18.64,18.65,18.63,18.64,104078.0,14.3907,14.3984,14.383,14.3907,104078.0
2016-02-16 13:55:00,18.65,18.65,18.64,18.64,55438.0,14.3984,14.3984,14.3907,14.3907,55438.0
2016-02-16 14:00:00,18.64,18.67,18.63,18.63,108803.0,14.3907,14.4139,14.383,14.383,108803.0
2016-02-16 14:05:00,18.64,18.64,18.61,18.61,132638.0,14.3907,14.3907,14.3676,14.3676,132638.0
2016-02-16 14:10:00,18.61,18.63,18.61,18.62,138975.0,14.3676,14.383,14.3676,14.3753,138975.0
2016-02-16 14:15:00,18.63,18.63,18.61,18.62,101210.0,14.383,14.383,14.3676,14.3753,101210.0
2016-02-16 14:20:00,18.63,18.65,18.61,18.65,85810.0,14.383,14.3984,14.3676,14.3984,85810.0
2016-02-16 14:25:00,18.65,18.67,18.63,18.67,85035.0,14.3984,14.4139,14.383,14.4139,85035.0
2016-02-16 14:30:00,18.66,18.69,18.66,18.69,53408.0,14.4062,14.4293,14.4062,14.4293,53408.0
2016-02-16 14:35:00,18.69,18.69,18.68,18.69,40133.0,14.4293,14.4293,14.4216,14.4293,40133.0
2016-02-16 14:40:00,18.69,18.7,18.68,18.7,45656.0,14.4293,14.437,14.4216,14.437,45656.0
2016-02-16 14:45:00,18.7,18.7,18.65,18.65,103775.0,14.437,14.437,14.3984,14.3984,103775.0
2016-02-16 14:50:00,18.66,18.66,18.6,18.62,210376.0,14.4062,14.4062,14.3598,14.3753,210376.0
2016-02-16 14:55:00,18.62,18.68,18.61,18.64,128269.0,14.3753,14.4216,14.3676,14.3907,128269.0
2016-02-16 15:00:00,18.65,18.68,18.64,18.67,116993.0,14.3984,14.4216,14.3907,14.4139,116993.0
2016-02-16 15:05:00,18.67,18.68,18.65,18.66,69746.0,14.4139,14.4216,14.3984,14.4062,69746.0
2016-02-16 15:10:00,18.66,18.68,18.64,18.68,143187.0,14.4062,14.4216,14.3907,14.4216,143187.0
2016-02-16 15:15:00,18.68,18.68,18.67,18.68,111503.0,14.4216,14.4216,14.4139,14.4216,111503.0
2016-02-16 15:20:00,18.68,18.68,18.67,18.68,102922.0,14.4216,14.4216,14.4139,14.4216,102922.0
2016-02-16 15:25:00,18.68,18.69,18.67,18.68,183616.0,14.4216,14.4293,14.4139,14.4216,183616.0
2016-02-16 15:30:00,18.69,18.69,18.66,18.67,158521.0,14.4293,14.4293,14.4062,14.4139,158521.0
2016-02-16 15:35:00,18.67,18.68,18.65,18.65,127294.0,14.4139,14.4216,14.3984,14.3984,127294.0
2016-02-16 15:40:00,18.66,18.66,18.65,18.66,289376.0,14.4062,14.4062,14.3984,14.4062,289376.0
2016-02-16 15:45:00,18.66,18.66,18.61,18.63,295911.0,14.4062,14.4062,14.3676,14.383,295911.0
2016-02-16 15:50:00,18.63,18.64,18.62,18.64,364673.0,14.383,14.3907,14.3753,14.3907,364673.0
2016-02-16 15:55:00,18.64,18.64,18.62,18.63,812592.0,14.3907,14.3907,14.3753,14.383,812592.0
2016-02-17 09:30:00,18.72,18.8,18.68,18.79,312718.0,14.4525,14.5142,14.4216,14.5065,312718.0
2016-02-17 09:35:00,18.8,18.87,18.77,18.85,204062.0,14.5142,14.5683,14.4911,14.5528,204062.0
2016-02-17 09:40:00,18.86,18.91,18.85,18.87,130389.0,14.5606,14.5992,14.5528,14.5683,130389.0
2016-02-17 09:45:00,18.88,18.91,18.87,18.9,70545.0,14.576,14.5992,14.5683,14.5914,70545.0
2016-02-17 09:50:00,18.91,18.96,18.88,18.92,160356.0,14.5992,14.6378,14.576,14.6069,160356.0
2016-02-17 09:55:00,18.93,18.94,18.9,18.93,101963.0,14.6146,14.6223,14.5914,14.6146,101963.0
2016-02-17 10:00:00,18.94,18.98,18.92,18.95,126636.0,14.6223,14.6532,14.6069,14.63,126636.0
2016-02-17 10:05:00,18.95,19.0,18.94,18.98,95075.0,14.63,14.6686,14.6223,14.6532,95075.0
2016-02-17 10:10:00,18.99,19.06,18.98,19.05,234738.0,14.6609,14.715,14.6532,14.7073,234738.0
2016-02-17 10:15:00,19.05,19.08,19.01,19.07,368954.0,14.7073,14.7304,14.6764,14.7227,368954.0
2016-02-17 10:20:00,19.08,19.12,19.06,19.06,229566.0,14.7304,14.7613,14.715,14.715,229566.0
2016-02-17 10:25:00,19.06,19.06,19.0,19.02,385471.0,14.715,14.715,14.6686,14.6841,385471.0
2016-02-17 10:30:00,19.01,19.04,18.99,19.02,204706.0,14.6764,14.6995,14.6609,14.6841,204706.0
2016-02-17 10:35:00,19.01,19.03,19.0,19.02,217986.0,14.6764,14.6918,14.6686,14.6841,217986.0
2016-02-17 10:40:00,19.02,19.03,19.0,19.02,218663.0,14.6841,14.6918,14.6686,14.6841,218663.0
2016-02-17 10:45:00,19.02,19.03,18.99,19.0,157410.0,14.6841,14.6918,14.6609,14.6686,157410.0
2016-02-17 10:50:00,19.0,19.01,18.96,18.98,166847.0,14.6686,14.6764,14.6378,14.6532,166847.0
2016-02-17 10:55:00,18.98,19.03,18.97,19.02,131292.0,14.6532,14.6918,14.6455,14.6841,131292.0
2016-02-17 11:00:00,19.01,19.03,19.0,19.02,117809.0,14.6764,14.6918,14.6686,14.6841,117809.0
2016-02-17 11:05:00,19.02,19.05,19.01,19.04,235405.0,14.6841,14.7073,14.6764,14.6995,235405.0
2016-02-17 11:10:00,19.04,19.04,19.02,19.04,158156.0,14.6995,14.6995,14.6841,14.6995,158156.0
2016-02-17 11:15:00,19.03,19.04,19.03,19.03,61451.0,14.6918,14.6995,14.6918,14.6918,61451.0
2016-02-17 11:20:00,19.03,19.04,19.02,19.04,96122.0,14.6918,14.6995,14.6841,14.6995,96122.0
2016-02-17 11:25:00,19.04,19.04,19.0,19.01,190891.0,14.6995,14.6995,14.6686,14.6764,190891.0
2016-02-17 11:30:00,19.02,19.03,18.99,19.01,182260.0,14.6841,14.6918,14.6609,14.6764,182260.0
2016-02-17 11:35:00,19.01,19.01,18.97,18.98,97711.0,14.6764,14.6764,14.6455,14.6532,97711.0
2016-02-17 11:40:00,18.98,19.0,18.97,18.99,116166.0,14.6532,14.6686,14.6455,14.6609,116166.0
2016-02-17 11:45:00,18.98,18.99,18.95,18.96,105152.0,14.6532,14.6609,14.63,14.6378,105152.0
2016-02-17 11:50:00,18.95,18.97,18.95,18.96,97254.0,14.63,14.6455,14.63,14.6378,97254.0
2016-02-17 11:55:00,18.96,18.98,18.96,18.97,72090.0,14.6378,14.6532,14.6378,14.6455,72090.0
2016-02-17 12:00:00,18.98,19.02,18.97,19.01,78676.0,14.6532,14.6841,14.6455,14.6764,78676.0
2016-02-17 12:05:00,19.0,19.02,19.0,19.02,63081.0,14.6686,14.6841,14.6686,14.6841,63081.0
2016-02-17 12:10:00,19.02,19.03,19.01,19.02,64441.0,14.6841,14.6918,14.6764,14.6841,64441.0
2016-02-17 12:15:00,19.02,19.04,19.01,19.04,65793.0,14.6841,14.6995,14.6764,14.6995,65793.0
2016-02-17 12:20:00,19.04,19.04,19.02,19.03,130637.0,14.6995,14.6995,14.6841,14.6918,130637.0
2016-02-17 12:25:00,19.02,19.03,19.02,19.03,47730.0,14.6841,14.6918,14.6841,14.6918,47730.0
2016-02-17 12:30:00,19.03,19.03,19.02,19.02,101680.0,14.6918,14.6918,14.6841,14.6841,101680.0
2016-02-17 12:35:00,19.03,19.03,19.02,19.03,46998.0,14.6918,14.6918,14.6841,14.6918,46998.0
2016-02-17 12:40:00,19.03,19.03,19.0,19.0,123408.0,14.6918,14.6918,14.6686,14.6686,123408.0
2016-02-17 12:45:00,19.0,19.01,18.98,19.0,226995.0,14.6686,14.6764,14.6532,14.6686,226995.0
2016-02-17 12:50:00,19.0,19.01,18.99,19.0,124866.0,14.6686,14.6764,14.6609,14.6686,124866.0
2016-02-17 12:55:00,19.0,19.0,18.98,18.99,64290.0,14.6686,14.6686,14.6532,14.6609,64290.0
2016-02-17 13:00:00,18.98,18.99,18.97,18.98,76218.0,14.6532,14.6609,14.6455,14.6532,76218.0
2016-02-17 13:05:00,18.97,19.0,18.97,19.0,98888.0,14.6455,14.6686,14.6455,14.6686,98888.0
2016-02-17 13:10:00,19.0,19.0,18.97,18.98,59560.0,14.6686,14.6686,14.6455,14.6532,59560.0
2016-02-17 13:15:00,18.98,18.98,18.97,18.98,44612.0,14.6532,14.6532,14.6455,14.6532,44612.0
2016-02-17 13:20:00,18.98,18.98,18.96,18.98,91666.0,14.6532,14.6532,14.6378,14.6532,91666.0
2016-02-17 13:25:00,18.97,18.99,18.97,18.98,92325.0,14.6455,14.6609,14.6455,14.6532,92325.0
2016-02-17 13:30:00,18.97,18.98,18.95,18.95,75708.0,14.6455,14.6532,14.63,14.63,75708.0
2016-02-17 13:35:00,18.96,18.96,18.94,18.94,74243.0,14.6378,14.6378,14.6223,14.6223,74243.0
2016-02-17 13:40:00,18.95,18.96,18.94,18.96,35773.0,14.63,14.6378,14.6223,14.6378,35773.0
2016-02-17 13:45:00,18.96,18.98,18.95,18.97,95665.0,14.6378,14.6532,14.63,14.6455,95665.0
2016-02-17 13:50:00,18.97,18.98,18.94,18.95,150750.0,14.6455,14.6532,14.6223,14.63,150750.0
2016-02-17 13:55:00,18.95,18.95,18.94,18.95,67374.0,14.63,14.63,14.6223,14.63,67374.0
2016-02-17 14:00:00,18.95,18.95,18.93,18.95,205275.0,14.63,14.63,14.6146,14.63,205275.0
2016-02-17 14:05:00,18.95,18.96,18.94,18.96,258129.0,14.63,14.6378,14.6223,14.6378,258129.0
2016-02-17 14:10:00,18.96,18.97,18.95,18.96,105414.0,14.6378,14.6455,14.63,14.6378,105414.0
2016-02-17 14:15:00,18.96,19.01,18.94,19.01,321467.0,14.6378,14.6764,14.6223,14.6764,321467.0
2016-02-17 14:20:00,19.01,19.03,19.0,19.03,103838.0,14.6764,14.6918,14.6686,14.6918,103838.0
2016-02-17 14:25:00,19.03,19.03,19.01,19.01,179207.0,14.6918,14.6918,14.6764,14.6764,179207.0
2016-02-17 14:30:00,19.02,19.02,18.98,18.99,86377.0,14.6841,14.6841,14.6532,14.6609,86377.0
2016-02-17 14:35:00,18.98,19.0,18.98,18.99,123079.0,14.6532,14.6686,14.6532,14.6609,123079.0
2016-02-17 14:40:00,18.99,18.99,18.98,18.99,97730.0,14.6609,14.6609,14.6532,14.6609,97730.0
2016-02-17 14:45:00,18.98,18.99,18.98,18.98,113322.0,14.6532,14.6609,14.6532,14.6532,113322.0
2016-02-17 14:50:00,18.98,18.99,18.97,18.98,67858.0,14.6532,14.6609,14.6455,14.6532,67858.0
2016-02-17 14:55:00,18.98,18.98,18.97,18.97,50067.0,14.6532,14.6532,14.6455,14.6455,50067.0
2016-02-17 15:00:00,18.98,18.98,18.97,18.98,74515.0,14.6532,14.6532,14.6455,14.6532,74515.0
2016-02-17 15:05:00,18.98,18.99,18.97,18.98,173537.0,14.6532,14.6609,14.6455,14.6532,173537.0
2016-02-17 15:10:00,18.98,18.99,18.97,18.98,107173.0,14.6532,14.6609,14.6455,14.6532,107173.0
2016-02-17 15:15:00,18.98,18.98,18.94,18.95,259407.0,14.6532,14.6532,14.6223,14.63,259407.0
2016-02-17 15:20:00,18.95,18.96,18.91,18.91,130542.0,14.63,14.6378,14.5992,14.5992,130542.0
2016-02-17 15:25:00,18.91,18.95,18.9,18.95,206461.0,14.5992,14.63,14.5914,14.63,206461.0
2016-02-17 15:30:00,18.94,18.94,18.92,18.94,118254.0,14.6223,14.6223,14.6069,14.6223,118254.0
2016-02-17 15:35:00,18.94,18.97,18.91,18.97,335139.0,14.6223,14.6455,14.5992,14.6455,335139.0
2016-02-17 15:40:00,18.97,18.99,18.96,18.98,177741.0,14.6455,14.6609,14.6378,14.6532,177741.0
2016-02-17 15:45:00,18.99,19.0,18.97,18.98,326806.0,14.6609,14.6686,14.6455,14.6532,326806.0
2016-02-17 15:50:00,18.98,18.99,18.95,18.95,651421.0,14.6532,14.6609,14.63,14.63,651421.0
2016-02-17 15:55:00,18.96,18.97,18.95,18.95,611309.0,14.6378,14.6455,14.63,14.63,611309.0
2016-02-18 09:30:00,19.05,19.11,19.02,19.02,175986.0,14.7073,14.7536,14.6841,14.6841,175986.0
2016-02-18 09:35:00,19.02,19.04,19.01,19.03,110616.0,14.6841,14.6995,14.6764,14.6918,110616.0
2016-02-18 09:40:00,19.03,19.04,19.01,19.02,121595.0,14.6918,14.6995,14.6764,14.6841,121595.0
2016-02-18 09:45:00,19.02,19.04,19.0,19.04,113798.0,14.6841,14.6995,14.6686,14.6995,113798.0
2016-02-18 09:50:00,19.04,19.06,19.03,19.05,138264.0,14.6995,14.715,14.6918,14.7073,138264.0
2016-02-18 09:55:00,19.05,19.06,19.04,19.05,81732.0,14.7073,14.715,14.6995,14.7073,81732.0
2016-02-18 10:00:00,19.05,19.06,19.0,19.04,102970.0,14.7073,14.715,14.6686,14.6995,102970.0
2016-02-18 10:05:00,19.04,19.04,18.97,18.98,93343.0,14.6995,14.6995,14.6455,14.6532,93343.0
2016-02-18 10:10:00,18.97,18.98,18.96,18.96,50123.0,14.6455,14.6532,14.6378,14.6378,50123.0
2016-02-18 10:15:00,18.96,18.98,18.94,18.96,93923.0,14.6378,14.6532,14.6223,14.6378,93923.0
2016-02-18 10:20:00,18.96,19.0,18.95,18.99,73284.0,14.6378,14.6686,14.63,14.6609,73284.0
2016-02-18 10:25:00,19.0,19.0,18.98,19.0,45150.0,14.6686,14.6686,14.6532,14.6686,45150.0
2016-02-18 10:30:00,19.0,19.01,18.98,18.98,78508.0,14.6686,14.6764,14.6532,14.6532,78508.0
2016-02-18 10:35:00,18.98,19.01,18.97,19.0,137154.0,14.6532,14.6764,14.6455,14.6686,137154.0
2016-02-18 10:40:00,19.0,19.03,18.98,19.03,139393.0,14.6686,14.6918,14.6532,14.6918,139393.0
2016-02-18 10:45:00,19.03,19.03,18.98,18.99,95286.0,14.6918,14.6918,14.6532,14.6609,95286.0
2016-02-18 10:50:00,18.98,18.99,18.96,18.98,52469.0,14.6532,14.6609,14.6378,14.6532,52469.0
2016-02-18 10:55:00,18.98,18.98,18.95,18.95,57064.0,14.6532,14.6532,14.63,14.63,57064.0
2016-02-18 11:00:00,18.95,18.96,18.91,18.93,116037.0,14.63,14.6378,14.5992,14.6146,116037.0
2016-02-18 11:05:00,18.93,18.95,18.92,18.94,64632.0,14.6146,14.63,14.6069,14.6223,64632.0
2016-02-18 11:10:00,18.93,18.95,18.92,18.94,51839.0,14.6146,14.63,14.6069,14.6223,51839.0
2016-02-18 11:15:00,18.94,18.97,18.93,18.94,48776.0,14.6223,14.6455,14.6146,14.6223,48776.0
2016-02-18 11:20:00,18.95,18.95,18.85,18.86,204548.0,14.63,14.63,14.5528,14.5606,204548.0
2016-02-18 11:25:00,18.86,18.91,18.85,18.91,68715.0,14.5606,14.5992,14.5528,14.5992,68715.0
2016-02-18 11:30:00,18.91,18.91,18.88,18.89,74241.0,14.5992,14.5992,14.576,14.5837,74241.0
2016-02-18 11:35:00,18.89,18.91,18.88,18.91,69018.0,14.5837,14.5992,14.576,14.5992,69018.0
2016-02-18 11:40:00,18.91,18.91,18.88,18.88,77690.0,14.5992,14.5992,14.576,14.576,77690.0
2016-02-18 11:45:00,18.89,18.89,18.86,18.86,58567.0,14.5837,14.5837,14.5606,14.5606,58567.0
2016-02-18 11:50:00,18.86,18.88,18.86,18.87,45031.0,14.5606,14.576,14.5606,14.5683,45031.0
2016-02-18 11:55:00,18.87,18.89,18.84,18.89,184824.0,14.5683,14.5837,14.5451,14.5837,184824.0
2016-02-18 12:00:00,18.89,18.89,18.85,18.87,84830.0,14.5837,14.5837,14.5528,14.5683,84830.0
2016-02-18 12:05:00,18.87,18.88,18.85,18.88,62141.0,14.5683,14.576,14.5528,14.576,62141.0
2016-02-18 12:10:00,18.88,18.89,18.87,18.87,39045.0,14.576,14.5837,14.5683,14.5683,39045.0
2016-02-18 12:15:00,18.87,18.88,18.87,18.88,23453.0,14.5683,14.576,14.5683,14.576,23453.0
2016-02-18 12:20:00,18.88,18.88,18.87,18.87,40767.0,14.576,14.576,14.5683,14.5683,40767.0
2016-02-18 12:25:00,18.87,18.89,18.87,18.88,76805.0,14.5683,14.5837,14.5683,14.576,76805.0
2016-02-18 12:30:00,18.87,18.88,18.87,18.87,23986.0,14.5683,14.576,14.5683,14.5683,23986.0
2016-02-18 12:35:00,18.87,18.88,18.85,18.85,32658.0,14.5683,14.576,14.5528,14.5528,32658.0
2016-02-18 12:40:00,18.85,18.85,18.84,18.85,24730.0,14.5528,14.5528,14.5451,14.5528,24730.0
2016-02-18 12:45:00,18.84,18.86,18.83,18.83,53870.0,14.5451,14.5606,14.5374,14.5374,53870.0
2016-02-18 12:50:00,18.84,18.86,18.84,18.85,81041.0,14.5451,14.5606,14.5451,14.5528,81041.0
2016-02-18 12:55:00,18.86,18.86,18.83,18.83,56772.0,14.5606,14.5606,14.5374,14.5374,56772.0
2016-02-18 13:00:00,18.83,18.88,18.83,18.88,55772.0,14.5374,14.576,14.5374,14.576,55772.0
2016-02-18 13:05:00,18.88,18.9,18.86,18.89,68419.0,14.576,14.5914,14.5606,14.5837,68419.0
2016-02-18 13:10:00,18.89,18.9,18.87,18.87,33790.0,14.5837,14.5914,14.5683,14.5683,33790.0
2016-02-18 13:15:00,18.88,18.88,18.81,18.83,93549.0,14.576,14.576,14.522,14.5374,93549.0
2016-02-18 13:20:00,18.83,18.83,18.81,18.82,42461.0,14.5374,14.5374,14.522,14.5297,42461.0
2016-02-18 13:25:00,18.81,18.84,18.81,18.83,57956.0,14.522,14.5451,14.522,14.5374,57956.0
2016-02-18 13:30:00,18.83,18.85,18.82,18.85,52855.0,14.5374,14.5528,14.5297,14.5528,52855.0
2016-02-18 13:35:00,18.85,18.85,18.8,18.81,142144.0,14.5528,14.5528,14.5142,14.522,142144.0
2016-02-18 13:40:00,18.8,18.81,18.76,18.76,103014.0,14.5142,14.522,14.4834,14.4834,103014.0
2016-02-18 13:45:00,18.76,18.78,18.74,18.76,108543.0,14.4834,14.4988,14.4679,14.4834,108543.0
2016-02-18 13:50:00,18.75,18.79,18.75,18.79,46014.0,14.4756,14.5065,14.4756,14.5065,46014.0
2016-02-18 13:55:00,18.79,18.83,18.77,18.83,112234.0,14.5065,14.5374,14.4911,14.5374,112234.0
2016-02-18 14:00:00,18.82,18.83,18.81,18.82,73997.0,14.5297,14.5374,14.522,14.5297,73997.0
2016-02-18 14:05:00,18.82,18.83,18.79,18.79,107501.0,14.5297,14.5374,14.5065,14.5065,107501.0
2016-02-18 14:10:00,18.79,18.81,18.79,18.79,87701.0,14.5065,14.522,14.5065,14.5065,87701.0
2016-02-18 14:15:00,18.79,18.81,18.78,18.8,75284.0,14.5065,14.522,14.4988,14.5142,75284.0
2016-02-18 14:20:00,18.8,18.81,18.79,18.8,109883.0,14.5142,14.522,14.5065,14.5142,109883.0
2016-02-18 14:25:00,18.8,18.81,18.79,18.8,142855.0,14.5142,14.522,14.5065,14.5142,142855.0
2016-02-18 14:30:00,18.8,18.81,18.78,18.79,294136.0,14.5142,14.522,14.4988,14.5065,294136.0
2016-02-18 14:35:00,18.79,18.81,18.79,18.8,95189.0,14.5065,14.522,14.5065,14.5142,95189.0
2016-02-18 14:40:00,18.8,18.81,18.8,18.8,43719.0,14.5142,14.522,14.5142,14.5142,43719.0
2016-02-18 14:45:00,18.81,18.81,18.79,18.8,86952.0,14.522,14.522,14.5065,14.5142,86952.0
2016-02-18 14:50:00,18.8,18.81,18.78,18.8,188247.0,14.5142,14.522,14.4988,14.5142,188247.0
2016-02-18 14:55:00,18.79,18.8,18.78,18.79,73913.0,14.5065,14.5142,14.4988,14.5065,73913.0
2016-02-18 15:00:00,18.79,18.81,18.76,18.76,144761.0,14.5065,14.522,14.4834,14.4834,144761.0
2016-02-18 15:05:00,18.76,18.78,18.75,18.76,145252.0,14.4834,14.4988,14.4756,14.4834,145252.0
2016-02-18 15:10:00,18.76,18.78,18.75,18.75,75093.0,14.4834,14.4988,14.4756,14.4756,75093.0
2016-02-18 15:15:00,18.75,18.77,18.75,18.76,135928.0,14.4756,14.4911,14.4756,14.4834,135928.0
2016-02-18 15:20:00,18.77,18.77,18.75,18.76,123544.0,14.4911,14.4911,14.4756,14.4834,123544.0
2016-02-18 15:25:00,18.77,18.77,18.75,18.77,137795.0,14.4911,14.4911,14.4756,14.4911,137795.0
2016-02-18 15:30:00,18.77,18.78,18.74,18.75,257882.0,14.4911,14.4988,14.4679,14.4756,257882.0
2016-02-18 15:35:00,18.75,18.76,18.74,18.75,178074.0,14.4756,14.4834,14.4679,14.4756,178074.0
2016-02-18 15:40:00,18.75,18.75,18.71,18.72,260671.0,14.4756,14.4756,14.4448,14.4525,260671.0
2016-02-18 15:45:00,18.73,18.74,18.72,18.73,211232.0,14.4602,14.4679,14.4525,14.4602,211232.0
2016-02-18 15:50:00,18.73,18.74,18.73,18.73,242610.0,14.4602,14.4679,14.4602,14.4602,242610.0
2016-02-18 15:55:00,18.73,18.74,18.71,18.73,880524.0,14.4602,14.4679,14.4448,14.4602,880524.0
2016-02-19 09:30:00,18.59,18.68,18.59,18.66,597588.0,14.3521,14.4216,14.3521,14.4062,597588.0
2016-02-19 09:35:00,18.66,18.67,18.54,18.55,289265.0,14.4062,14.4139,14.3135,14.3212,289265.0
2016-02-19 09:40:00,18.56,18.68,18.56,18.67,199463.0,14.329,14.4216,14.329,14.4139,199463.0
2016-02-19 09:45:00,18.68,18.69,18.58,18.58,125623.0,14.4216,14.4293,14.3444,14.3444,125623.0
2016-02-19 09:50:00,18.58,18.66,18.58,18.61,112229.0,14.3444,14.4062,14.3444,14.3676,112229.0
2016-02-19 09:55:00,18.61,18.64,18.56,18.56,114848.0,14.3676,14.3907,14.329,14.329,114848.0
2016-02-19 10:00:00,18.56,18.56,18.51,18.52,106221.0,14.329,14.329,14.2904,14.2981,106221.0
2016-02-19 10:05:00,18.53,18.56,18.5,18.54,83409.0,14.3058,14.329,14.2826,14.3135,83409.0
2016-02-19 10:10:00,18.53,18.55,18.51,18.51,57552.0,14.3058,14.3212,14.2904,14.2904,57552.0
2016-02-19 10:15:00,18.51,18.58,18.51,18.57,153405.0,14.2904,14.3444,14.2904,14.3367,153405.0
2016-02-19 10:20:00,18.58,18.59,18.53,18.53,159746.0,14.3444,14.3521,14.3058,14.3058,159746.0
2016-02-19 10:25:00,18.53,18.53,18.49,18.5,59247.0,14.3058,14.3058,14.2749,14.2826,59247.0
2016-02-19 10:30:00,18.5,18.54,18.49,18.54,98636.0,14.2826,14.3135,14.2749,14.3135,98636.0
2016-02-19 10:35:00,18.54,18.54,18.49,18.49,75220.0,14.3135,14.3135,14.2749,14.2749,75220.0
2016-02-19 10:40:00,18.49,18.49,18.47,18.47,75787.0,14.2749,14.2749,14.2595,14.2595,75787.0
2016-02-19 10:45:00,18.47,18.5,18.47,18.48,108892.0,14.2595,14.2826,14.2595,14.2672,108892.0
2016-02-19 10:50:00,18.48,18.48,18.44,18.45,79195.0,14.2672,14.2672,14.2363,14.244,79195.0
2016-02-19 10:55:00,18.44,18.48,18.44,18.45,137438.0,14.2363,14.2672,14.2363,14.244,137438.0
2016-02-19 11:00:00,18.45,18.47,18.43,18.43,105615.0,14.244,14.2595,14.2286,14.2286,105615.0
2016-02-19 11:05:00,18.43,18.47,18.43,18.43,81848.0,14.2286,14.2595,14.2286,14.2286,81848.0
2016-02-19 11:10:00,18.44,18.44,18.42,18.42,50009.0,14.2363,14.2363,14.2209,14.2209,50009.0
2016-02-19 11:15:00,18.43,18.45,18.42,18.44,139890.0,14.2286,14.244,14.2209,14.2363,139890.0
2016-02-19 11:20:00,18.44,18.52,18.43,18.52,82324.0,14.2363,14.2981,14.2286,14.2981,82324.0
2016-02-19 11:25:00,18.52,18.55,18.5,18.55,110540.0,14.2981,14.3212,14.2826,14.3212,110540.0
2016-02-19 11:30:00,18.55,18.58,18.54,18.55,121290.0,14.3212,14.3444,14.3135,14.3212,121290.0
2016-02-19 11:35:00,18.55,18.56,18.52,18.54,126761.0,14.3212,14.329,14.2981,14.3135,126761.0
2016-02-19 11:40:00,18.53,18.59,18.53,18.58,282491.0,14.3058,14.3521,14.3058,14.3444,282491.0
2016-02-19 11:45:00,18.58,18.59,18.56,18.57,40977.0,14.3444,14.3521,14.329,14.3367,40977.0
2016-02-19 11:50:00,18.56,18.59,18.54,18.55,109874.0,14.329,14.3521,14.3135,14.3212,109874.0
2016-02-19 11:55:00,18.54,18.55,18.5,18.5,97027.0,14.3135,14.3212,14.2826,14.2826,97027.0
2016-02-19 12:00:00,18.5,18.53,18.5,18.51,81138.0,14.2826,14.3058,14.2826,14.2904,81138.0
2016-02-19 12:05:00,18.5,18.56,18.5,18.56,61518.0,14.2826,14.329,14.2826,14.329,61518.0
2016-02-19 12:10:00,18.55,18.57,18.55,18.57,25396.0,14.3212,14.3367,14.3212,14.3367,25396.0
2016-02-19 12:15:00,18.57,18.57,18.51,18.52,57443.0,14.3367,14.3367,14.2904,14.2981,57443.0
2016-02-19 12:20:00,18.51,18.53,18.5,18.53,52538.0,14.2904,14.3058,14.2826,14.3058,52538.0
2016-02-19 12:25:00,18.53,18.55,18.53,18.54,27753.0,14.3058,14.3212,14.3058,14.3135,27753.0
2016-02-19 12:30:00,18.54,18.54,18.5,18.52,107056.0,14.3135,14.3135,14.2826,14.2981,107056.0
2016-02-19 12:35:00,18.52,18.53,18.51,18.53,37691.0,14.2981,14.3058,14.2904,14.3058,37691.0
2016-02-19 12:40:00,18.53,18.55,18.52,18.54,90986.0,14.3058,14.3212,14.2981,14.3135,90986.0
2016-02-19 12:45:00,18.54,18.54,18.5,18.51,51790.0,14.3135,14.3135,14.2826,14.2904,51790.0
2016-02-19 12:50:00,18.51,18.53,18.5,18.51,89923.0,14.2904,14.3058,14.2826,14.2904,89923.0
2016-02-19 12:55:00,18.51,18.51,18.5,18.5,34744.0,14.2904,14.2904,14.2826,14.2826,34744.0
2016-02-19 13:00:00,18.51,18.52,18.49,18.49,105134.0,14.2904,14.2981,14.2749,14.2749,105134.0
2016-02-19 13:05:00,18.49,18.5,18.48,18.48,57145.0,14.2749,14.2826,14.2672,14.2672,57145.0
2016-02-19 13:10:00,18.48,18.52,18.48,18.5,63997.0,14.2672,14.2981,14.2672,14.2826,63997.0
2016-02-19 13:15:00,18.5,18.53,18.5,18.51,53971.0,14.2826,14.3058,14.2826,14.2904,53971.0
2016-02-19 13:20:00,18.52,18.53,18.51,18.51,55698.0,14.2981,14.3058,14.2904,14.2904,55698.0
2016-02-19 13:25:00,18.52,18.53,18.51,18.53,37168.0,14.2981,14.3058,14.2904,14.3058,37168.0
2016-02-19 13:30:00,18.52,18.54,18.52,18.54,39689.0,14.2981,14.3135,14.2981,14.3135,39689.0
2016-02-19 13:35:00,18.53,18.54,18.52,18.53,79417.0,14.3058,14.3135,14.2981,14.3058,79417.0
2016-02-19 13:40:00,18.52,18.53,18.5,18.5,43687.0,14.2981,14.3058,14.2826,14.2826,43687.0
2016-02-19 13:45:00,18.5,18.51,18.5,18.51,27136.0,14.2826,14.2904,14.2826,14.2904,27136.0
2016-02-19 13:50:00,18.5,18.52,18.5,18.52,85757.0,14.2826,14.2981,14.2826,14.2981,85757.0
2016-02-19 13:55:00,18.51,18.52,18.5,18.5,51867.0,14.2904,14.2981,14.2826,14.2826,51867.0
2016-02-19 14:00:00,18.51,18.51,18.5,18.5,50955.0,14.2904,14.2904,14.2826,14.2826,50955.0
2016-02-19 14:05:00,18.51,18.55,18.5,18.54,146408.0,14.2904,14.3212,14.2826,14.3135,146408.0
2016-02-19 14:10:00,18.53,18.56,18.53,18.54,80806.0,14.3058,14.329,14.3058,14.3135,80806.0
2016-02-19 14:15:00,18.54,18.56,18.54,18.55,92969.0,14.3135,14.329,14.3135,14.3212,92969.0
2016-02-19 14:20:00,18.54,18.56,18.54,18.55,56525.0,14.3135,14.329,14.3135,14.3212,56525.0
2016-02-19 14:25:00,18.56,18.56,18.53,18.54,98918.0,14.329,14.329,14.3058,14.3135,98918.0
2016-02-19 14:30:00,18.54,18.56,18.54,18.56,89537.0,14.3135,14.329,14.3135,14.329,89537.0
2016-02-19 14:35:00,18.55,18.56,18.55,18.55,89863.0,14.3212,14.329,14.3212,14.3212,89863.0
2016-02-19 14:40:00,18.56,18.56,18.53,18.54,133774.0,14.329,14.329,14.3058,14.3135,133774.0
2016-02-19 14:45:00,18.54,18.55,18.52,18.53,125506.0,14.3135,14.3212,14.2981,14.3058,125506.0
2016-02-19 14:50:00,18.54,18.56,18.53,18.53,104743.0,14.3135,14.329,14.3058,14.3058,104743.0
2016-02-19 14:55:00,18.53,18.54,18.53,18.53,50031.0,14.3058,14.3135,14.3058,14.3058,50031.0
2016-02-19 15:00:00,18.54,18.55,18.53,18.55,84677.0,14.3135,14.3212,14.3058,14.3212,84677.0
2016-02-19 15:05:00,18.55,18.55,18.54,18.55,57180.0,14.3212,14.3212,14.3135,14.3212,57180.0
2016-02-19 15:10:00,18.55,18.55,18.54,18.55,79702.0,14.3212,14.3212,14.3135,14.3212,79702.0
2016-02-19 15:15:00,18.55,18.55,18.54,18.55,85866.0,14.3212,14.3212,14.3135,14.3212,85866.0
2016-02-19 15:20:00,18.55,18.55,18.54,18.55,195784.0,14.3212,14.3212,14.3135,14.3212,195784.0
2016-02-19 15:25:00,18.55,18.56,18.54,18.55,222787.0,14.3212,14.329,14.3135,14.3212,222787.0
2016-02-19 15:30:00,18.55,18.56,18.55,18.55,120163.0,14.3212,14.329,14.3212,14.3212,120163.0
2016-02-19 15:35:00,18.56,18.57,18.55,18.57,392928.0,14.329,14.3367,14.3212,14.3367,392928.0
2016-02-19 15:40:00,18.57,18.57,18.53,18.53,388902.0,14.3367,14.3367,14.3058,14.3058,388902.0
2016-02-19 15:45:00,18.53,18.54,18.53,18.53,267854.0,14.3058,14.3135,14.3058,14.3058,267854.0
2016-02-19 15:50:00,18.54,18.55,18.53,18.55,459930.0,14.3135,14.3212,14.3058,14.3212,459930.0
2016-02-19 15:55:00,18.55,18.58,18.54,18.55,2710589.0,14.3212,14.3444,14.3135,14.3212,2710589.0
2016-02-22 09:30:00,18.77,18.88,18.72,18.84,176825.0,14.4911,14.576,14.4525,14.5451,176825.0
2016-02-22 09:35:00,18.83,18.85,18.78,18.79,91366.0,14.5374,14.5528,14.4988,14.5065,91366.0
2016-02-22 09:40:00,18.79,18.81,18.78,18.8,161942.0,14.5065,14.522,14.4988,14.5142,161942.0
2016-02-22 09:45:00,18.79,18.81,18.77,18.79,104321.0,14.5065,14.522,14.4911,14.5065,104321.0
2016-02-22 09:50:00,18.79,18.81,18.67,18.68,183931.0,14.5065,14.522,14.4139,14.4216,183931.0
2016-02-22 09:55:00,18.67,18.71,18.67,18.7,117351.0,14.4139,14.4448,14.4139,14.437,117351.0
2016-02-22 10:00:00,18.7,18.75,18.69,18.73,164890.0,14.437,14.4756,14.4293,14.4602,164890.0
2016-02-22 10:05:00,18.73,18.73,18.67,18.68,115041.0,14.4602,14.4602,14.4139,14.4216,115041.0
2016-02-22 10:10:00,18.68,18.7,18.67,18.68,173772.0,14.4216,14.437,14.4139,14.4216,173772.0
2016-02-22 10:15:00,18.68,18.68,18.63,18.67,169053.0,14.4216,14.4216,14.383,14.4139,169053.0
2016-02-22 10:20:00,18.66,18.68,18.65,18.66,155204.0,14.4062,14.4216,14.3984,14.4062,155204.0
2016-02-22 10:25:00,18.66,18.69,18.65,18.67,194480.0,14.4062,14.4293,14.3984,14.4139,194480.0
2016-02-22 10:30:00,18.66,18.68,18.62,18.62,214248.0,14.4062,14.4216,14.3753,14.3753,214248.0
2016-02-22 10:35:00,18.61,18.64,18.61,18.62,172517.0,14.3676,14.3907,14.3676,14.3753,172517.0
2016-02-22 10:40:00,18.61,18.63,18.6,18.62,217868.0,14.3676,14.383,14.3598,14.3753,217868.0
2016-02-22 10:45:00,18.62,18.67,18.61,18.64,172131.0,14.3753,14.4139,14.3676,14.3907,172131.0
2016-02-22 10:50:00,18.64,18.65,18.63,18.64,111051.0,14.3907,14.3984,14.383,14.3907,111051.0
2016-02-22 10:55:00,18.63,18.64,18.63,18.64,90342.0,14.383,14.3907,14.383,14.3907,90342.0
2016-02-22 11:00:00,18.64,18.64,18.61,18.62,159973.0,14.3907,14.3907,14.3676,14.3753,159973.0
2016-02-22 11:05:00,18.61,18.62,18.59,18.62,105086.0,14.3676,14.3753,14.3521,14.3753,105086.0
2016-02-22 11:10:00,18.62,18.62,18.6,18.61,95621.0,14.3753,14.3753,14.3598,14.3676,95621.0
2016-02-22 11:15:00,18.6,18.61,18.59,18.6,65478.0,14.3598,14.3676,14.3521,14.3598,65478.0
2016-02-22 11:20:00,18.6,18.62,18.59,18.62,113938.0,14.3598,14.3753,14.3521,14.3753,113938.0
2016-02-22 11:25:00,18.62,18.68,18.61,18.66,172961.0,14.3753,14.4216,14.3676,14.4062,172961.0
2016-02-22 11:30:00,18.65,18.66,18.62,18.64,101735.0,14.3984,14.4062,14.3753,14.3907,101735.0
2016-02-22 11:35:00,18.64,18.65,18.63,18.64,119365.0,14.3907,14.3984,14.383,14.3907,119365.0
2016-02-22 11:40:00,18.63,18.65,18.63,18.64,90072.0,14.383,14.3984,14.383,14.3907,90072.0
2016-02-22 11:45:00,18.64,18.66,18.63,18.66,140679.0,14.3907,14.4062,14.383,14.4062,140679.0
2016-02-22 11:50:00,18.65,18.67,18.64,18.67,107273.0,14.3984,14.4139,14.3907,14.4139,107273.0
2016-02-22 11:55:00,18.67,18.68,18.66,18.66,115248.0,14.4139,14.4216,14.4062,14.4062,115248.0
2016-02-22 12:00:00,18.66,18.67,18.64,18.64,201145.0,14.4062,14.4139,14.3907,14.3907,201145.0
2016-02-22 12:05:00,18.64,18.65,18.63,18.63,48218.0,14.3907,14.3984,14.383,14.383,48218.0
2016-02-22 12:10:00,18.63,18.65,18.61,18.64,209810.0,14.383,14.3984,14.3676,14.3907,209810.0
2016-02-22 12:15:00,18.64,18.65,18.64,18.65,57546.0,14.3907,14.3984,14.3907,14.3984,57546.0
2016-02-22 12:20:00,18.64,18.65,18.64,18.65,50236.0,14.3907,14.3984,14.3907,14.3984,50236.0
2016-02-22 12:25:00,18.64,18.65,18.64,18.64,34636.0,14.3907,14.3984,14.3907,14.3907,34636.0
2016-02-22 12:30:00,18.64,18.66,18.63,18.65,155193.0,14.3907,14.4062,14.383,14.3984,155193.0
2016-02-22 12:35:00,18.65,18.66,18.64,18.66,107065.0,14.3984,14.4062,14.3907,14.4062,107065.0
2016-02-22 12:40:00,18.66,18.66,18.64,18.64,85755.0,14.4062,14.4062,14.3907,14.3907,85755.0
2016-02-22 12:45:00,18.64,18.64,18.61,18.63,117404.0,14.3907,14.3907,14.3676,14.383,117404.0
2016-02-22 12:50:00,18.63,18.65,18.62,18.64,84329.0,14.383,14.3984,14.3753,14.3907,84329.0
2016-02-22 12:55:00,18.64,18.65,18.62,18.62,79812.0,14.3907,14.3984,14.3753,14.3753,79812.0
2016-02-22 13:00:00,18.63,18.64,18.62,18.64,94288.0,14.383,14.3907,14.3753,14.3907,94288.0
2016-02-22 13:05:00,18.64,18.64,18.63,18.63,39961.0,14.3907,14.3907,14.383,14.383,39961.0
2016-02-22 13:10:00,18.64,18.64,18.63,18.63,46411.0,14.3907,14.3907,14.383,14.383,46411.0
2016-02-22 13:15:00,18.63,18.65,18.63,18.63,161242.0,14.383,14.3984,14.383,14.383,161242.0
2016-02-22 13:20:00,18.63,18.64,18.63,18.64,86623.0,14.383,14.3907,14.383,14.3907,86623.0
2016-02-22 13:25:00,18.64,18.64,18.61,18.62,171424.0,14.3907,14.3907,14.3676,14.3753,171424.0
2016-02-22 13:30:00,18.62,18.64,18.61,18.64,113602.0,14.3753,14.3907,14.3676,14.3907,113602.0
2016-02-22 13:35:00,18.64,18.69,18.63,18.69,130950.0,14.3907,14.4293,14.383,14.4293,130950.0
2016-02-22 13:40:00,18.7,18.7,18.69,18.7,63576.0,14.437,14.437,14.4293,14.437,63576.0
2016-02-22 13:45:00,18.7,18.7,18.68,18.68,91203.0,14.437,14.437,14.4216,14.4216,91203.0
2016-02-22 13:50:00,18.69,18.72,18.68,18.71,189434.0,14.4293,14.4525,14.4216,14.4448,189434.0
2016-02-22 13:55:00,18.71,18.71,18.7,18.71,58495.0,14.4448,14.4448,14.437,14.4448,58495.0
2016-02-22 14:00:00,18.71,18.71,18.7,18.71,47362.0,14.4448,14.4448,14.437,14.4448,47362.0
2016-02-22 14:05:00,18.7,18.71,18.7,18.71,129326.0,14.437,14.4448,14.437,14.4448,129326.0
2016-02-22 14:10:00,18.71,18.72,18.7,18.72,125516.0,14.4448,14.4525,14.437,14.4525,125516.0
2016-02-22 14:15:00,18.72,18.72,18.7,18.7,123175.0,14.4525,14.4525,14.437,14.437,123175.0
2016-02-22 14:20:00,18.71,18.71,18.7,18.71,57983.0,14.4448,14.4448,14.437,14.4448,57983.0
2016-02-22 14:25:00,18.71,18.71,18.69,18.7,199781.0,14.4448,14.4448,14.4293,14.437,199781.0
2016-02-22 14:30:00,18.7,18.7,18.69,18.7,58991.0,14.437,14.437,14.4293,14.437,58991.0
2016-02-22 14:35:00,18.7,18.7,18.69,18.7,77476.0,14.437,14.437,14.4293,14.437,77476.0
2016-02-22 14:40:00,18.7,18.71,18.69,18.7,232545.0,14.437,14.4448,14.4293,14.437,232545.0
2016-02-22 14:45:00,18.7,18.71,18.69,18.71,339163.0,14.437,14.4448,14.4293,14.4448,339163.0
2016-02-22 14:50:00,18.71,18.71,18.7,18.71,151730.0,14.4448,14.4448,14.437,14.4448,151730.0
2016-02-22 14:55:00,18.71,18.71,18.7,18.71,98649.0,14.4448,14.4448,14.437,14.4448,98649.0
2016-02-22 15:00:00,18.71,18.71,18.67,18.67,146670.0,14.4448,14.4448,14.4139,14.4139,146670.0
2016-02-22 15:05:00,18.67,18.68,18.67,18.68,127912.0,14.4139,14.4216,14.4139,14.4216,127912.0
2016-02-22 15:10:00,18.67,18.68,18.67,18.67,112518.0,14.4139,14.4216,14.4139,14.4139,112518.0
2016-02-22 15:15:00,18.68,18.68,18.65,18.66,218443.0,14.4216,14.4216,14.3984,14.4062,218443.0
2016-02-22 15:20:00,18.66,18.68,18.66,18.68,153338.0,14.4062,14.4216,14.4062,14.4216,153338.0
2016-02-22 15:25:00,18.68,18.69,18.67,18.69,155039.0,14.4216,14.4293,14.4139,14.4293,155039.0
2016-02-22 15:30:00,18.68,18.69,18.68,18.69,141810.0,14.4216,14.4293,14.4216,14.4293,141810.0
2016-02-22 15:35:00,18.68,18.69,18.68,18.69,174341.0,14.4216,14.4293,14.4216,14.4293,174341.0
2016-02-22 15:40:00,18.68,18.69,18.68,18.69,359526.0,14.4216,14.4293,14.4216,14.4293,359526.0
2016-02-22 15:45:00,18.69,18.7,18.68,18.69,351110.0,14.4293,14.437,14.4216,14.4293,351110.0
2016-02-22 15:50:00,18.7,18.7,18.69,18.7,256216.0,14.437,14.437,14.4293,14.437,256216.0
2016-02-22 15:55:00,18.7,18.7,18.68,18.69,1253566.0,14.437,14.437,14.4216,14.4293,1253566.0
2016-02-23 09:30:00,18.38,18.47,18.36,18.41,176409.0,14.2952,14.3652,14.2796,14.3185,176409.0
2016-02-23 09:35:00,18.41,18.47,18.4,18.42,132458.0,14.3185,14.3652,14.3107,14.3263,132458.0
2016-02-23 09:40:00,18.43,18.47,18.41,18.43,183211.0,14.3341,14.3652,14.3185,14.3341,183211.0
2016-02-23 09:45:00,18.43,18.48,18.42,18.46,201783.0,14.3341,14.373,14.3263,14.3574,201783.0
2016-02-23 09:50:00,18.46,18.52,18.45,18.5,92909.0,14.3574,14.4041,14.3496,14.3885,92909.0
2016-02-23 09:55:00,18.5,18.51,18.48,18.5,95397.0,14.3885,14.3963,14.373,14.3885,95397.0
2016-02-23 10:00:00,18.49,18.51,18.48,18.5,96035.0,14.3807,14.3963,14.373,14.3885,96035.0
2016-02-23 10:05:00,18.5,18.5,18.46,18.46,87447.0,14.3885,14.3885,14.3574,14.3574,87447.0
2016-02-23 10:10:00,18.46,18.5,18.45,18.45,218215.0,14.3574,14.3885,14.3496,14.3496,218215.0
2016-02-23 10:15:00,18.45,18.46,18.45,18.46,147480.0,14.3496,14.3574,14.3496,14.3574,147480.0
2016-02-23 10:20:00,18.46,18.46,18.42,18.43,141884.0,14.3574,14.3574,14.3263,14.3341,141884.0
2016-02-23 10:25:00,18.43,18.46,18.42,18.45,126520.0,14.3341,14.3574,14.3263,14.3496,126520.0
2016-02-23 10:30:00,18.45,18.46,18.44,18.45,220931.0,14.3496,14.3574,14.3419,14.3496,220931.0
2016-02-23 10:35:00,18.46,18.46,18.44,18.45,180511.0,14.3574,14.3574,14.3419,14.3496,180511.0
2016-02-23 10:40:00,18.46,18.46,18.45,18.45,106274.0,14.3574,14.3574,14.3496,14.3496,106274.0
2016-02-23 10:45:00,18.46,18.46,18.44,18.45,120572.0,14.3574,14.3574,14.3419,14.3496,120572.0
2016-02-23 10:50:00,18.44,18.44,18.39,18.39,65975.0,14.3419,14.3419,14.303,14.303,65975.0
2016-02-23 10:55:00,18.39,18.41,18.39,18.41,73970.0,14.303,14.3185,14.303,14.3185,73970.0
2016-02-23 11:00:00,18.41,18.41,18.4,18.41,33676.0,14.3185,14.3185,14.3107,14.3185,33676.0
2016-02-23 11:05:00,18.4,18.41,18.37,18.38,105952.0,14.3107,14.3185,14.2874,14.2952,105952.0
2016-02-23 11:10:00,18.38,18.39,18.37,18.39,33420.0,14.2952,14.303,14.2874,14.303,33420.0
2016-02-23 11:15:00,18.39,18.42,18.38,18.42,49442.0,14.303,14.3263,14.2952,14.3263,49442.0
2016-02-23 11:20:00,18.41,18.42,18.41,18.41,30050.0,14.3185,14.3263,14.3185,14.3185,30050.0
2016-02-23 11:25:00,18.41,18.42,18.37,18.38,94046.0,14.3185,14.3263,14.2874,14.2952,94046.0
2016-02-23 11:30:00,18.39,18.39,18.37,18.37,60332.0,14.303,14.303,14.2874,14.2874,60332.0
2016-02-23 11:35:00,18.37,18.43,18.37,18.43,65318.0,14.2874,14.3341,14.2874,14.3341,65318.0
2016-02-23 11:40:00,18.42,18.44,18.41,18.44,61865.0,14.3263,14.3419,14.3185,14.3419,61865.0
2016-02-23 11:45:00,18.45,18.45,18.43,18.45,41245.0,14.3496,14.3496,14.3341,14.3496,41245.0
2016-02-23 11:50:00,18.45,18.46,18.43,18.43,46762.0,14.3496,14.3574,14.3341,14.3341,46762.0
2016-02-23 11:55:00,18.44,18.44,18.43,18.43,31104.0,14.3419,14.3419,14.3341,14.3341,31104.0
2016-02-23 12:00:00,18.43,18.44,18.43,18.44,31911.0,14.3341,14.3419,14.3341,14.3419,31911.0
2016-02-23 12:05:00,18.43,18.44,18.41,18.41,52021.0,14.3341,14.3419,14.3185,14.3185,52021.0
2016-02-23 12:10:00,18.41,18.42,18.39,18.39,39780.0,14.3185,14.3263,14.303,14.303,39780.0
2016-02-23 12:15:00,18.39,18.4,18.38,18.38,36567.0,14.303,14.3107,14.2952,14.2952,36567.0
2016-02-23 12:20:00,18.38,18.4,18.37,18.4,71947.0,14.2952,14.3107,14.2874,14.3107,71947.0
2016-02-23 12:25:00,18.39,18.41,18.39,18.4,201146.0,14.303,14.3185,14.303,14.3107,201146.0
2016-02-23 12:30:00,18.41,18.41,18.39,18.39,32791.0,14.3185,14.3185,14.303,14.303,32791.0
2016-02-23 12:35:00,18.39,18.39,18.36,18.36,147154.0,14.303,14.303,14.2796,14.2796,147154.0
2016-02-23 12:40:00,18.36,18.38,18.36,18.38,89157.0,14.2796,14.2952,14.2796,14.2952,89157.0
2016-02-23 12:45:00,18.37,18.38,18.37,18.37,37416.0,14.2874,14.2952,14.2874,14.2874,37416.0
2016-02-23 12:50:00,18.38,18.38,18.34,18.34,77906.0,14.2952,14.2952,14.2641,14.2641,77906.0
2016-02-23 12:55:00,18.34,18.35,18.34,18.35,96642.0,14.2641,14.2719,14.2641,14.2719,96642.0
2016-02-23 13:00:00,18.35,18.35,18.34,18.34,108919.0,14.2719,14.2719,14.2641,14.2641,108919.0
2016-02-23 13:05:00,18.34,18.35,18.34,18.34,85627.0,14.2641,14.2719,14.2641,14.2641,85627.0
2016-02-23 13:10:00,18.34,18.35,18.33,18.33,75007.0,14.2641,14.2719,14.2563,14.2563,75007.0
2016-02-23 13:15:00,18.33,18.34,18.32,18.32,98816.0,14.2563,14.2641,14.2485,14.2485,98816.0
2016-02-23 13:20:00,18.32,18.33,18.32,18.32,72971.0,14.2485,14.2563,14.2485,14.2485,72971.0
2016-02-23 13:25:00,18.32,18.34,18.32,18.34,63263.0,14.2485,14.2641,14.2485,14.2641,63263.0
2016-02-23 13:30:00,18.33,18.34,18.3,18.3,102386.0,14.2563,14.2641,14.233,14.233,102386.0
2016-02-23 13:35:00,18.3,18.32,18.3,18.31,102808.0,14.233,14.2485,14.233,14.2407,102808.0
2016-02-23 13:40:00,18.32,18.32,18.3,18.3,48336.0,14.2485,14.2485,14.233,14.233,48336.0
2016-02-23 13:45:00,18.3,18.31,18.29,18.3,123589.0,14.233,14.2407,14.2252,14.233,123589.0
2016-02-23 13:50:00,18.29,18.3,18.29,18.3,88450.0,14.2252,14.233,14.2252,14.233,88450.0
2016-02-23 13:55:00,18.3,18.31,18.29,18.3,112620.0,14.233,14.2407,14.2252,14.233,112620.0
2016-02-23 14:00:00,18.3,18.3,18.29,18.3,60110.0,14.233,14.233,14.2252,14.233,60110.0
2016-02-23 14:05:00,18.3,18.3,18.29,18.3,107334.0,14.233,14.233,14.2252,14.233,107334.0
2016-02-23 14:10:00,18.3,18.3,18.29,18.3,55953.0,14.233,14.233,14.2252,14.233,55953.0
2016-02-23 14:15:00,18.3,18.31,18.29,18.3,126900.0,14.233,14.2407,14.2252,14.233,126900.0
2016-02-23 14:20:00,18.3,18.3,18.29,18.3,55483.0,14.233,14.233,14.2252,14.233,55483.0
2016-02-23 14:25:00,18.3,18.3,18.29,18.3,56383.0,14.233,14.233,14.2252,14.233,56383.0
2016-02-23 14:30:00,18.3,18.3,18.29,18.29,54305.0,14.233,14.233,14.2252,14.2252,54305.0
2016-02-23 14:35:00,18.3,18.3,18.28,18.29,100038.0,14.233,14.233,14.2174,14.2252,100038.0
2016-02-23 14:40:00,18.29,18.29,18.28,18.28,31703.0,14.2252,14.2252,14.2174,14.2174,31703.0
2016-02-23 14:45:00,18.29,18.29,18.28,18.29,40076.0,14.2252,14.2252,14.2174,14.2252,40076.0
2016-02-23 14:50:00,18.29,18.3,18.26,18.26,170559.0,14.2252,14.233,14.2019,14.2019,170559.0
2016-02-23 14:55:00,18.26,18.27,18.26,18.27,52777.0,14.2019,14.2096,14.2019,14.2096,52777.0
2016-02-23 15:00:00,18.27,18.27,18.23,18.23,110808.0,14.2096,14.2096,14.1785,14.1785,110808.0
2016-02-23 15:05:00,18.23,18.24,18.23,18.23,131964.0,14.1785,14.1863,14.1785,14.1785,131964.0
2016-02-23 15:10:00,18.23,18.24,18.2,18.21,112975.0,14.1785,14.1863,14.1552,14.163,112975.0
2016-02-23 15:15:00,18.2,18.24,18.2,18.23,120216.0,14.1552,14.1863,14.1552,14.1785,120216.0
2016-02-23 15:20:00,18.23,18.24,18.23,18.23,105107.0,14.1785,14.1863,14.1785,14.1785,105107.0
2016-02-23 15:25:00,18.23,18.24,18.22,18.22,119822.0,14.1785,14.1863,14.1707,14.1707,119822.0
2016-02-23 15:30:00,18.22,18.23,18.22,18.23,148961.0,14.1707,14.1785,14.1707,14.1785,148961.0
2016-02-23 15:35:00,18.23,18.23,18.19,18.21,481626.0,14.1785,14.1785,14.1474,14.163,481626.0
2016-02-23 15:40:00,18.21,18.25,18.21,18.23,228242.0,14.163,14.1941,14.163,14.1785,228242.0
2016-02-23 15:45:00,18.24,18.26,18.23,18.25,322904.0,14.1863,14.2019,14.1785,14.1941,322904.0
2016-02-23 15:50:00,18.25,18.25,18.22,18.23,269391.0,14.1941,14.1941,14.1707,14.1785,269391.0
2016-02-23 15:55:00,18.23,18.24,18.21,18.22,479217.0,14.1785,14.1863,14.163,14.1707,479217.0
2016-02-24 09:30:00,18.12,18.17,17.95,17.95,329451.0,14.093,14.1319,13.9608,13.9608,329451.0
2016-02-24 09:35:00,17.95,17.98,17.91,17.91,104726.0,13.9608,13.9841,13.9296,13.9296,104726.0
2016-02-24 09:40:00,17.91,17.93,17.9,17.9,149518.0,13.9296,13.9452,13.9219,13.9219,149518.0
2016-02-24 09:45:00,17.91,17.91,17.82,17.82,262554.0,13.9296,13.9296,13.8596,13.8596,262554.0
2016-02-24 09:50:00,17.82,17.82,17.75,17.79,206256.0,13.8596,13.8596,13.8052,13.8363,206256.0
2016-02-24 09:55:00,17.79,17.85,17.76,17.82,73338.0,13.8363,13.883,13.813,13.8596,73338.0
2016-02-24 10:00:00,17.81,17.85,17.74,17.85,90306.0,13.8519,13.883,13.7974,13.883,90306.0
2016-02-24 10:05:00,17.85,17.91,17.84,17.91,147780.0,13.883,13.9296,13.8752,13.9296,147780.0
2016-02-24 10:10:00,17.91,17.95,17.89,17.94,132573.0,13.9296,13.9608,13.9141,13.953,132573.0
2016-02-24 10:15:00,17.93,17.94,17.86,17.86,81590.0,13.9452,13.953,13.8908,13.8908,81590.0
2016-02-24 10:20:00,17.87,17.87,17.8,17.81,71896.0,13.8985,13.8985,13.8441,13.8519,71896.0
2016-02-24 10:25:00,17.81,17.83,17.78,17.81,82973.0,13.8519,13.8674,13.8285,13.8519,82973.0
2016-02-24 10:30:00,17.82,17.89,17.76,17.82,148066.0,13.8596,13.9141,13.813,13.8596,148066.0
2016-02-24 10:35:00,17.82,17.87,17.8,17.85,99794.0,13.8596,13.8985,13.8441,13.883,99794.0
2016-02-24 10:40:00,17.84,17.86,17.82,17.82,74035.0,13.8752,13.8908,13.8596,13.8596,74035.0
2016-02-24 10:45:00,17.82,17.85,17.8,17.83,91146.0,13.8596,13.883,13.8441,13.8674,91146.0
2016-02-24 10:50:00,17.84,17.85,17.78,17.78,119645.0,13.8752,13.883,13.8285,13.8285,119645.0
2016-02-24 10:55:00,17.78,17.84,17.77,17.82,98837.0,13.8285,13.8752,13.8208,13.8596,98837.0
2016-02-24 11:00:00,17.82,17.83,17.76,17.76,103372.0,13.8596,13.8674,13.813,13.813,103372.0
2016-02-24 11:05:00,17.77,17.82,17.76,17.78,80539.0,13.8208,13.8596,13.813,13.8285,80539.0
2016-02-24 11:10:00,17.78,17.79,17.74,17.75,132032.0,13.8285,13.8363,13.7974,13.8052,132032.0
2016-02-24 11:15:00,17.75,17.75,17.7,17.71,97672.0,13.8052,13.8052,13.7663,13.7741,97672.0
2016-02-24 11:20:00,17.71,17.76,17.69,17.76,181630.0,13.7741,13.813,13.7585,13.813,181630.0
2016-02-24 11:25:00,17.76,17.77,17.73,17.73,129386.0,13.813,13.8208,13.7896,13.7896,129386.0
2016-02-24 11:30:00,17.73,17.74,17.7,17.72,65014.0,13.7896,13.7974,13.7663,13.7819,65014.0
2016-02-24 11:35:00,17.71,17.77,17.71,17.77,87502.0,13.7741,13.8208,13.7741,13.8208,87502.0
2016-02-24 11:40:00,17.77,17.81,17.76,17.8,79346.0,13.8208,13.8519,13.813,13.8441,79346.0
2016-02-24 11:45:00,17.81,17.82,17.78,17.78,60021.0,13.8519,13.8596,13.8285,13.8285,60021.0
2016-02-24 11:50:00,17.79,17.83,17.75,17.77,180588.0,13.8363,13.8674,13.8052,13.8208,180588.0
2016-02-24 11:55:00,17.77,17.81,17.77,17.8,70907.0,13.8208,13.8519,13.8208,13.8441,70907.0
2016-02-24 12:00:00,17.81,17.84,17.8,17.82,133989.0,13.8519,13.8752,13.8441,13.8596,133989.0
2016-02-24 12:05:00,17.82,17.87,17.82,17.85,100389.0,13.8596,13.8985,13.8596,13.883,100389.0
2016-02-24 12:10:00,17.84,17.85,17.83,17.84,60197.0,13.8752,13.883,13.8674,13.8752,60197.0
2016-02-24 12:15:00,17.83,17.84,17.8,17.82,99856.0,13.8674,13.8752,13.8441,13.8596,99856.0
2016-02-24 12:20:00,17.82,17.84,17.81,17.82,110196.0,13.8596,13.8752,13.8519,13.8596,110196.0
2016-02-24 12:25:00,17.82,17.83,17.82,17.82,62247.0,13.8596,13.8674,13.8596,13.8596,62247.0
2016-02-24 12:30:00,17.82,17.83,17.76,17.76,173160.0,13.8596,13.8674,13.813,13.813,173160.0
2016-02-24 12:35:00,17.76,17.77,17.75,17.77,74926.0,13.813,13.8208,13.8052,13.8208,74926.0
2016-02-24 12:40:00,17.77,17.78,17.76,17.77,87557.0,13.8208,13.8285,13.813,13.8208,87557.0
2016-02-24 12:45:00,17.77,17.84,17.76,17.84,94819.0,13.8208,13.8752,13.813,13.8752,94819.0
2016-02-24 12:50:00,17.84,17.87,17.82,17.87,62194.0,13.8752,13.8985,13.8596,13.8985,62194.0
2016-02-24 12:55:00,17.86,17.87,17.81,17.82,121813.0,13.8908,13.8985,13.8519,13.8596,121813.0
2016-02-24 13:00:00,17.82,17.86,17.81,17.84,122539.0,13.8596,13.8908,13.8519,13.8752,122539.0
2016-02-24 13:05:00,17.84,17.9,17.83,17.88,85998.0,13.8752,13.9219,13.8674,13.9063,85998.0
2016-02-24 13:10:00,17.88,17.88,17.84,17.85,49991.0,13.9063,13.9063,13.8752,13.883,49991.0
2016-02-24 13:15:00,17.86,17.88,17.85,17.88,88218.0,13.8908,13.9063,13.883,13.9063,88218.0
2016-02-24 13:20:00,17.88,17.9,17.86,17.87,152098.0,13.9063,13.9219,13.8908,13.8985,152098.0
2016-02-24 13:25:00,17.87,17.88,17.86,17.86,34674.0,13.8985,13.9063,13.8908,13.8908,34674.0
2016-02-24 13:30:00,17.87,17.87,17.85,17.87,84950.0,13.8985,13.8985,13.883,13.8985,84950.0
2016-02-24 13:35:00,17.87,17.87,17.86,17.87,68169.0,13.8985,13.8985,13.8908,13.8985,68169.0
2016-02-24 13:40:00,17.87,17.87,17.83,17.85,95569.0,13.8985,13.8985,13.8674,13.883,95569.0
2016-02-24 13:45:00,17.85,17.85,17.82,17.85,133544.0,13.883,13.883,13.8596,13.883,133544.0
2016-02-24 13:50:00,17.85,17.85,17.84,17.85,40336.0,13.883,13.883,13.8752,13.883,40336.0
2016-02-24 13:55:00,17.85,17.87,17.84,17.85,89686.0,13.883,13.8985,13.8752,13.883,89686.0
2016-02-24 14:00:00,17.84,17.87,17.84,17.85,67983.0,13.8752,13.8985,13.8752,13.883,67983.0
2016-02-24 14:05:00,17.85,17.92,17.84,17.92,217564.0,13.883,13.9374,13.8752,13.9374,217564.0
2016-02-24 14:10:00,17.92,17.92,17.89,17.91,175060.0,13.9374,13.9374,13.9141,13.9296,175060.0
2016-02-24 14:15:00,17.91,17.93,17.91,17.93,74019.0,13.9296,13.9452,13.9296,13.9452,74019.0
2016-02-24 14:20:00,17.93,17.99,17.92,17.99,144728.0,13.9452,13.9919,13.9374,13.9919,144728.0
2016-02-24 14:25:00,17.99,18.0,17.98,17.99,92543.0,13.9919,13.9996,13.9841,13.9919,92543.0
2016-02-24 14:30:00,17.99,18.0,17.97,17.98,98396.0,13.9919,13.9996,13.9763,13.9841,98396.0
2016-02-24 14:35:00,17.99,18.0,17.97,18.0,101942.0,13.9919,13.9996,13.9763,13.9996,101942.0
2016-02-24 14:40:00,18.0,18.03,17.99,18.03,123886.0,13.9996,14.023,13.9919,14.023,123886.0
2016-02-24 14:45:00,18.02,18.03,17.98,17.99,109991.0,14.0152,14.023,13.9841,13.9919,109991.0
2016-02-24 14:50:00,18.0,18.0,17.99,18.0,36015.0,13.9996,13.9996,13.9919,13.9996,36015.0
2016-02-24 14:55:00,18.0,18.01,17.99,17.99,74514.0,13.9996,14.0074,13.9919,13.9919,74514.0
2016-02-24 15:00:00,17.99,18.0,17.97,17.98,157119.0,13.9919,13.9996,13.9763,13.9841,157119.0
2016-02-24 15:05:00,17.99,18.01,17.98,18.01,282980.0,13.9919,14.0074,13.9841,14.0074,282980.0
2016-02-24 15:10:00,18.01,18.02,18.01,18.02,150460.0,14.0074,14.0152,14.0074,14.0152,150460.0
2016-02-24 15:15:00,18.02,18.06,18.01,18.05,230758.0,14.0152,14.0463,14.0074,14.0385,230758.0
2016-02-24 15:20:00,18.05,18.06,18.02,18.02,116890.0,14.0385,14.0463,14.0152,14.0152,116890.0
2016-02-24 15:25:00,18.02,18.03,18.0,18.02,263722.0,14.0152,14.023,13.9996,14.0152,263722.0
2016-02-24 15:30:00,18.02,18.02,18.0,18.01,181903.0,14.0152,14.0152,13.9996,14.0074,181903.0
2016-02-24 15:35:00,18.01,18.03,18.0,18.02,380044.0,14.0074,14.023,13.9996,14.0152,380044.0
2016-02-24 15:40:00,18.02,18.02,17.99,18.0,250802.0,14.0152,14.0152,13.9919,13.9996,250802.0
2016-02-24 15:45:00,18.0,18.01,17.99,17.99,482978.0,13.9996,14.0074,13.9919,13.9919,482978.0
2016-02-24 15:50:00,18.0,18.0,17.98,17.98,288039.0,13.9996,13.9996,13.9841,13.9841,288039.0
2016-02-24 15:55:00,17.99,18.0,17.98,18.0,670902.0,13.9919,13.9996,13.9841,13.9996,670902.0
2016-02-25 09:30:00,17.99,18.11,17.99,18.08,195305.0,13.9919,14.0852,13.9919,14.0619,195305.0
2016-02-25 09:35:00,18.08,18.12,18.01,18.02,102200.0,14.0619,14.093,14.0074,14.0152,102200.0
2016-02-25 09:40:00,18.01,18.01,17.93,17.94,73642.0,14.0074,14.0074,13.9452,13.953,73642.0
2016-02-25 09:45:00,17.93,18.03,17.93,18.03,167873.0,13.9452,14.023,13.9452,14.023,167873.0
2016-02-25 09:50:00,18.03,18.06,18.01,18.03,342920.0,14.023,14.0463,14.0074,14.023,342920.0
2016-02-25 09:55:00,18.02,18.03,17.99,18.01,136312.0,14.0152,14.023,13.9919,14.0074,136312.0
2016-02-25 10:00:00,18.01,18.01,17.97,17.98,117969.0,14.0074,14.0074,13.9763,13.9841,117969.0
2016-02-25 10:05:00,17.98,18.01,17.97,18.01,174791.0,13.9841,14.0074,13.9763,14.0074,174791.0
2016-02-25 10:10:00,18.0,18.02,17.97,18.01,118975.0,13.9996,14.0152,13.9763,14.0074,118975.0
2016-02-25 10:15:00,18.01,18.1,17.99,18.09,191808.0,14.0074,14.0774,13.9919,14.0696,191808.0
2016-02-25 10:20:00,18.08,18.09,18.05,18.05,72929.0,14.0619,14.0696,14.0385,14.0385,72929.0
2016-02-25 10:25:00,18.05,18.12,18.05,18.07,164889.0,14.0385,14.093,14.0385,14.0541,164889.0
2016-02-25 10:30:00,18.08,18.08,18.02,18.05,117052.0,14.0619,14.0619,14.0152,14.0385,117052.0
2016-02-25 10:35:00,18.05,18.06,18.0,18.04,162409.0,14.0385,14.0463,13.9996,14.0307,162409.0
2016-02-25 10:40:00,18.04,18.07,18.03,18.04,85603.0,14.0307,14.0541,14.023,14.0307,85603.0
2016-02-25 10:45:00,18.04,18.05,18.02,18.04,58687.0,14.0307,14.0385,14.0152,14.0307,58687.0
2016-02-25 10:50:00,18.03,18.05,18.01,18.02,111991.0,14.023,14.0385,14.0074,14.0152,111991.0
2016-02-25 10:55:00,18.02,18.03,17.98,17.98,63235.0,14.0152,14.023,13.9841,13.9841,63235.0
2016-02-25 11:00:00,17.98,18.01,17.98,18.0,80268.0,13.9841,14.0074,13.9841,13.9996,80268.0
2016-02-25 11:05:00,18.01,18.04,18.0,18.03,85590.0,14.0074,14.0307,13.9996,14.023,85590.0
2016-02-25 11:10:00,18.02,18.04,18.01,18.03,81780.0,14.0152,14.0307,14.0074,14.023,81780.0
2016-02-25 11:15:00,18.02,18.04,18.01,18.02,63813.0,14.0152,14.0307,14.0074,14.0152,63813.0
2016-02-25 11:20:00,18.01,18.03,18.01,18.02,114955.0,14.0074,14.023,14.0074,14.0152,114955.0
2016-02-25 11:25:00,18.03,18.04,18.02,18.03,109337.0,14.023,14.0307,14.0152,14.023,109337.0
2016-02-25 11:30:00,18.03,18.03,18.01,18.03,135389.0,14.023,14.023,14.0074,14.023,135389.0
2016-02-25 11:35:00,18.03,18.03,18.01,18.03,101570.0,14.023,14.023,14.0074,14.023,101570.0
2016-02-25 11:40:00,18.02,18.03,18.0,18.01,41805.0,14.0152,14.023,13.9996,14.0074,41805.0
2016-02-25 11:45:00,18.0,18.02,18.0,18.02,92432.0,13.9996,14.0152,13.9996,14.0152,92432.0
2016-02-25 11:50:00,18.02,18.04,18.01,18.03,179665.0,14.0152,14.0307,14.0074,14.023,179665.0
2016-02-25 11:55:00,18.03,18.06,18.02,18.04,102403.0,14.023,14.0463,14.0152,14.0307,102403.0
2016-02-25 12:00:00,18.04,18.04,18.03,18.03,24338.0,14.0307,14.0307,14.023,14.023,24338.0
2016-02-25 12:05:00,18.03,18.04,18.02,18.03,93686.0,14.023,14.0307,14.0152,14.023,93686.0
2016-02-25 12:10:00,18.03,18.05,18.03,18.04,65987.0,14.023,14.0385,14.023,14.0307,65987.0
2016-02-25 12:15:00,18.04,18.04,18.02,18.04,111246.0,14.0307,14.0307,14.0152,14.0307,111246.0
2016-02-25 12:20:00,18.03,18.04,18.02,18.02,36470.0,14.023,14.0307,14.0152,14.0152,36470.0
2016-02-25 12:25:00,18.02,18.04,18.02,18.03,116317.0,14.0152,14.0307,14.0152,14.023,116317.0
2016-02-25 12:30:00,18.03,18.03,18.01,18.02,38892.0,14.023,14.023,14.0074,14.0152,38892.0
2016-02-25 12:35:00,18.01,18.04,18.01,18.02,135550.0,14.0074,14.0307,14.0074,14.0152,135550.0
2016-02-25 12:40:00,18.01,18.04,18.01,18.04,80261.0,14.0074,14.0307,14.0074,14.0307,80261.0
2016-02-25 12:45:00,18.03,18.04,18.02,18.04,112377.0,14.023,14.0307,14.0152,14.0307,112377.0
2016-02-25 12:50:00,18.04,18.05,18.03,18.04,111061.0,14.0307,14.0385,14.023,14.0307,111061.0
2016-02-25 12:55:00,18.04,18.05,18.02,18.02,76283.0,14.0307,14.0385,14.0152,14.0152,76283.0
2016-02-25 13:00:00,18.02,18.04,18.02,18.02,59189.0,14.0152,14.0307,14.0152,14.0152,59189.0
2016-02-25 13:05:00,18.02,18.05,18.02,18.05,116532.0,14.0152,14.0385,14.0152,14.0385,116532.0
2016-02-25 13:10:00,18.05,18.07,18.03,18.07,101437.0,14.0385,14.0541,14.023,14.0541,101437.0
2016-02-25 13:15:00,18.06,18.11,18.06,18.11,69511.0,14.0463,14.0852,14.0463,14.0852,69511.0
2016-02-25 13:20:00,18.1,18.12,18.1,18.1,77810.0,14.0774,14.093,14.0774,14.0774,77810.0
2016-02-25 13:25:00,18.11,18.12,18.1,18.12,105301.0,14.0852,14.093,14.0774,14.093,105301.0
2016-02-25 13:30:00,18.12,18.13,18.11,18.13,125567.0,14.093,14.1007,14.0852,14.1007,125567.0
2016-02-25 13:35:00,18.13,18.16,18.11,18.15,146722.0,14.1007,14.1241,14.0852,14.1163,146722.0
2016-02-25 13:40:00,18.15,18.16,18.11,18.15,636612.0,14.1163,14.1241,14.0852,14.1163,636612.0
2016-02-25 13:45:00,18.15,18.16,18.14,18.16,41951.0,14.1163,14.1241,14.1085,14.1241,41951.0
2016-02-25 13:50:00,18.15,18.18,18.15,18.18,115785.0,14.1163,14.1396,14.1163,14.1396,115785.0
2016-02-25 13:55:00,18.17,18.18,18.15,18.16,168546.0,14.1319,14.1396,14.1163,14.1241,168546.0
2016-02-25 14:00:00,18.16,18.16,18.14,18.15,53096.0,14.1241,14.1241,14.1085,14.1163,53096.0
2016-02-25 14:05:00,18.15,18.15,18.14,18.14,49649.0,14.1163,14.1163,14.1085,14.1085,49649.0
2016-02-25 14:10:00,18.14,18.16,18.14,18.15,152379.0,14.1085,14.1241,14.1085,14.1163,152379.0
2016-02-25 14:15:00,18.14,18.17,18.14,18.16,153529.0,14.1085,14.1319,14.1085,14.1241,153529.0
2016-02-25 14:20:00,18.17,18.17,18.16,18.16,57169.0,14.1319,14.1319,14.1241,14.1241,57169.0
2016-02-25 14:25:00,18.16,18.17,18.14,18.14,143554.0,14.1241,14.1319,14.1085,14.1085,143554.0
2016-02-25 14:30:00,18.14,18.15,18.14,18.14,56557.0,14.1085,14.1163,14.1085,14.1085,56557.0
2016-02-25 14:35:00,18.14,18.16,18.14,18.16,60541.0,14.1085,14.1241,14.1085,14.1241,60541.0
2016-02-25 14:40:00,18.16,18.16,18.15,18.15,44563.0,14.1241,14.1241,14.1163,14.1163,44563.0
2016-02-25 14:45:00,18.16,18.17,18.15,18.17,97306.0,14.1241,14.1319,14.1163,14.1319,97306.0
2016-02-25 14:50:00,18.17,18.17,18.15,18.15,52852.0,14.1319,14.1319,14.1163,14.1163,52852.0
2016-02-25 14:55:00,18.15,18.15,18.14,18.14,79268.0,14.1163,14.1163,14.1085,14.1085,79268.0
2016-02-25 15:00:00,18.15,18.15,18.14,18.14,118874.0,14.1163,14.1163,14.1085,14.1085,118874.0
2016-02-25 15:05:00,18.15,18.17,18.14,18.16,228772.0,14.1163,14.1319,14.1085,14.1241,228772.0
2016-02-25 15:10:00,18.16,18.17,18.16,18.17,73013.0,14.1241,14.1319,14.1241,14.1319,73013.0
2016-02-25 15:15:00,18.17,18.17,18.12,18.13,204649.0,14.1319,14.1319,14.093,14.1007,204649.0
2016-02-25 15:20:00,18.12,18.13,18.11,18.13,171921.0,14.093,14.1007,14.0852,14.1007,171921.0
2016-02-25 15:25:00,18.13,18.13,18.11,18.12,173369.0,14.1007,14.1007,14.0852,14.093,173369.0
2016-02-25 15:30:00,18.12,18.14,18.11,18.11,232248.0,14.093,14.1085,14.0852,14.0852,232248.0
2016-02-25 15:35:00,18.12,18.12,18.11,18.12,178497.0,14.093,14.093,14.0852,14.093,178497.0
2016-02-25 15:40:00,18.12,18.14,18.11,18.13,509001.0,14.093,14.1085,14.0852,14.1007,509001.0
2016-02-25 15:45:00,18.13,18.14,18.13,18.13,355266.0,14.1007,14.1085,14.1007,14.1007,355266.0
2016-02-25 15:50:00,18.13,18.14,18.11,18.14,765329.0,14.1007,14.1085,14.0852,14.1085,765329.0
2016-02-25 15:55:00,18.14,18.14,18.12,18.13,1157726.0,14.1085,14.1085,14.093,14.1007,1157726.0
2016-02-26 09:30:00,18.23,18.29,18.2,18.21,158217.0,14.1785,14.2252,14.1552,14.163,158217.0
2016-02-26 09:35:00,18.21,18.26,18.2,18.24,117979.0,14.163,14.2019,14.1552,14.1863,117979.0
2016-02-26 09:40:00,18.25,18.26,18.16,18.19,130505.0,14.1941,14.2019,14.1241,14.1474,130505.0
2016-02-26 09:45:00,18.19,18.23,18.18,18.22,90692.0,14.1474,14.1785,14.1396,14.1707,90692.0
2016-02-26 09:50:00,18.22,18.25,18.21,18.24,85137.0,14.1707,14.1941,14.163,14.1863,85137.0
2016-02-26 09:55:00,18.24,18.29,18.22,18.22,123025.0,14.1863,14.2252,14.1707,14.1707,123025.0
2016-02-26 10:00:00,18.21,18.28,18.19,18.28,84392.0,14.163,14.2174,14.1474,14.2174,84392.0
2016-02-26 10:05:00,18.28,18.29,18.24,18.24,74783.0,14.2174,14.2252,14.1863,14.1863,74783.0
2016-02-26 10:10:00,18.23,18.32,18.23,18.31,158801.0,14.1785,14.2485,14.1785,14.2407,158801.0
2016-02-26 10:15:00,18.31,18.32,18.29,18.3,138149.0,14.2407,14.2485,14.2252,14.233,138149.0
2016-02-26 10:20:00,18.31,18.32,18.29,18.29,140163.0,14.2407,14.2485,14.2252,14.2252,140163.0
2016-02-26 10:25:00,18.29,18.32,18.28,18.3,117052.0,14.2252,14.2485,14.2174,14.233,117052.0
2016-02-26 10:30:00,18.31,18.34,18.3,18.32,88451.0,14.2407,14.2641,14.233,14.2485,88451.0
2016-02-26 10:35:00,18.32,18.4,18.32,18.38,120892.0,14.2485,14.3107,14.2485,14.2952,120892.0
2016-02-26 10:40:00,18.38,18.38,18.34,18.35,98544.0,14.2952,14.2952,14.2641,14.2719,98544.0
2016-02-26 10:45:00,18.35,18.37,18.34,18.34,104593.0,14.2719,14.2874,14.2641,14.2641,104593.0
2016-02-26 10:50:00,18.35,18.35,18.3,18.3,84843.0,14.2719,14.2719,14.233,14.233,84843.0
2016-02-26 10:55:00,18.3,18.31,18.3,18.3,168036.0,14.233,14.2407,14.233,14.233,168036.0
2016-02-26 11:00:00,18.31,18.31,18.3,18.31,60188.0,14.2407,14.2407,14.233,14.2407,60188.0
2016-02-26 11:05:00,18.31,18.31,18.29,18.3,74467.0,14.2407,14.2407,14.2252,14.233,74467.0
2016-02-26 11:10:00,18.3,18.32,18.29,18.3,94655.0,14.233,14.2485,14.2252,14.233,94655.0
2016-02-26 11:15:00,18.3,18.32,18.3,18.3,70352.0,14.233,14.2485,14.233,14.233,70352.0
2016-02-26 11:20:00,18.3,18.32,18.29,18.3,118694.0,14.233,14.2485,14.2252,14.233,118694.0
2016-02-26 11:25:00,18.3,18.35,18.29,18.32,148151.0,14.233,14.2719,14.2252,14.2485,148151.0
2016-02-26 11:30:00,18.32,18.34,18.31,18.33,70977.0,14.2485,14.2641,14.2407,14.2563,70977.0
2016-02-26 11:35:00,18.33,18.33,18.3,18.3,100747.0,14.2563,14.2563,14.233,14.233,100747.0
2016-02-26 11:40:00,18.3,18.32,18.29,18.3,130471.0,14.233,14.2485,14.2252,14.233,130471.0
2016-02-26 11:45:00,18.3,18.33,18.3,18.32,117266.0,14.233,14.2563,14.233,14.2485,117266.0
2016-02-26 11:50:00,18.31,18.32,18.3,18.3,48142.0,14.2407,14.2485,14.233,14.233,48142.0
2016-02-26 11:55:00,18.3,18.31,18.29,18.3,140808.0,14.233,14.2407,14.2252,14.233,140808.0
2016-02-26 12:00:00,18.29,18.31,18.28,18.29,98615.0,14.2252,14.2407,14.2174,14.2252,98615.0
2016-02-26 12:05:00,18.29,18.31,18.27,18.3,102150.0,14.2252,14.2407,14.2096,14.233,102150.0
2016-02-26 12:10:00,18.3,18.31,18.29,18.29,48269.0,14.233,14.2407,14.2252,14.2252,48269.0
2016-02-26 12:15:00,18.29,18.31,18.28,18.3,181204.0,14.2252,14.2407,14.2174,14.233,181204.0
2016-02-26 12:20:00,18.3,18.31,18.29,18.3,41250.0,14.233,14.2407,14.2252,14.233,41250.0
2016-02-26 12:25:00,18.3,18.32,18.29,18.3,151037.0,14.233,14.2485,14.2252,14.233,151037.0
2016-02-26 12:30:00,18.31,18.31,18.3,18.3,66370.0,14.2407,14.2407,14.233,14.233,66370.0
2016-02-26 12:35:00,18.3,18.31,18.3,18.3,29648.0,14.233,14.2407,14.233,14.233,29648.0
2016-02-26 12:40:00,18.3,18.32,18.28,18.32,152767.0,14.233,14.2485,14.2174,14.2485,152767.0
2016-02-26 12:45:00,18.32,18.32,18.29,18.3,109014.0,14.2485,14.2485,14.2252,14.233,109014.0
2016-02-26 12:50:00,18.3,18.33,18.29,18.32,114068.0,14.233,14.2563,14.2252,14.2485,114068.0
2016-02-26 12:55:00,18.32,18.34,18.32,18.34,61537.0,14.2485,14.2641,14.2485,14.2641,61537.0
2016-02-26 13:00:00,18.34,18.37,18.33,18.35,59051.0,14.2641,14.2874,14.2563,14.2719,59051.0
2016-02-26 13:05:00,18.36,18.37,18.35,18.37,45800.0,14.2796,14.2874,14.2719,14.2874,45800.0
2016-02-26 13:10:00,18.36,18.37,18.35,18.36,80911.0,14.2796,14.2874,14.2719,14.2796,80911.0
2016-02-26 13:15:00,18.36,18.37,18.36,18.36,6913.0,14.2796,14.2874,14.2796,14.2796,6913.0
2016-02-26 13:20:00,18.37,18.38,18.36,18.37,53365.0,14.2874,14.2952,14.2796,14.2874,53365.0
2016-02-26 13:25:00,18.38,18.38,18.36,18.36,77771.0,14.2952,14.2952,14.2796,14.2796,77771.0
2016-02-26 13:30:00,18.36,18.38,18.35,18.35,73455.0,14.2796,14.2952,14.2719,14.2719,73455.0
2016-02-26 13:35:00,18.35,18.37,18.35,18.35,104883.0,14.2719,14.2874,14.2719,14.2719,104883.0
2016-02-26 13:40:00,18.35,18.36,18.32,18.33,71732.0,14.2719,14.2796,14.2485,14.2563,71732.0
2016-02-26 13:45:00,18.33,18.34,18.33,18.33,52985.0,14.2563,14.2641,14.2563,14.2563,52985.0
2016-02-26 13:50:00,18.33,18.34,18.31,18.32,38137.0,14.2563,14.2641,14.2407,14.2485,38137.0
2016-02-26 13:55:00,18.32,18.33,18.3,18.32,68275.0,14.2485,14.2563,14.233,14.2485,68275.0
2016-02-26 14:00:00,18.32,18.32,18.29,18.32,174706.0,14.2485,14.2485,14.2252,14.2485,174706.0
2016-02-26 14:05:00,18.32,18.32,18.31,18.31,26211.0,14.2485,14.2485,14.2407,14.2407,26211.0
2016-02-26 14:10:00,18.31,18.32,18.28,18.3,120714.0,14.2407,14.2485,14.2174,14.233,120714.0
2016-02-26 14:15:00,18.3,18.31,18.29,18.29,69869.0,14.233,14.2407,14.2252,14.2252,69869.0
2016-02-26 14:20:00,18.29,18.31,18.28,18.3,85531.0,14.2252,14.2407,14.2174,14.233,85531.0
2016-02-26 14:25:00,18.29,18.31,18.29,18.3,81238.0,14.2252,14.2407,14.2252,14.233,81238.0
2016-02-26 14:30:00,18.3,18.31,18.27,18.28,90358.0,14.233,14.2407,14.2096,14.2174,90358.0
2016-02-26 14:35:00,18.28,18.29,18.26,18.26,80933.0,14.2174,14.2252,14.2019,14.2019,80933.0
2016-02-26 14:40:00,18.26,18.29,18.25,18.29,78411.0,14.2019,14.2252,14.1941,14.2252,78411.0
2016-02-26 14:45:00,18.29,18.3,18.28,18.28,45239.0,14.2252,14.233,14.2174,14.2174,45239.0
2016-02-26 14:50:00,18.28,18.29,18.27,18.27,58224.0,14.2174,14.2252,14.2096,14.2096,58224.0
2016-02-26 14:55:00,18.27,18.28,18.25,18.25,176128.0,14.2096,14.2174,14.1941,14.1941,176128.0
2016-02-26 15:00:00,18.25,18.28,18.25,18.28,142991.0,14.1941,14.2174,14.1941,14.2174,142991.0
2016-02-26 15:05:00,18.28,18.28,18.26,18.26,152421.0,14.2174,14.2174,14.2019,14.2019,152421.0
2016-02-26 15:10:00,18.26,18.27,18.25,18.25,89670.0,14.2019,14.2096,14.1941,14.1941,89670.0
2016-02-26 15:15:00,18.25,18.27,18.25,18.27,227644.0,14.1941,14.2096,14.1941,14.2096,227644.0
2016-02-26 15:20:00,18.27,18.27,18.25,18.26,92091.0,14.2096,14.2096,14.1941,14.2019,92091.0
2016-02-26 15:25:00,18.27,18.27,18.25,18.25,82048.0,14.2096,14.2096,14.1941,14.1941,82048.0
2016-02-26 15:30:00,18.25,18.29,18.25,18.27,232265.0,14.1941,14.2252,14.1941,14.2096,232265.0
2016-02-26 15:35:00,18.28,18.28,18.25,18.25,359009.0,14.2174,14.2174,14.1941,14.1941,359009.0
2016-02-26 15:40:00,18.25,18.26,18.23,18.26,427087.0,14.1941,14.2019,14.1785,14.2019,427087.0
2016-02-26 15:45:00,18.26,18.31,18.25,18.3,495708.0,14.2019,14.2407,14.1941,14.233,495708.0
2016-02-26 15:50:00,18.31,18.31,18.29,18.3,644108.0,14.2407,14.2407,14.2252,14.233,644108.0
2016-02-26 15:55:00,18.3,18.31,18.29,18.3,1273220.0,14.233,14.2407,14.2252,14.233,1273220.0
2016-02-29 09:30:00,18.36,18.41,18.32,18.4,165324.0,14.2796,14.3185,14.2485,14.3107,165324.0
2016-02-29 09:35:00,18.41,18.47,18.41,18.44,82991.0,14.3185,14.3652,14.3185,14.3419,82991.0
2016-02-29 09:40:00,18.44,18.45,18.36,18.37,52147.0,14.3419,14.3496,14.2796,14.2874,52147.0
2016-02-29 09:45:00,18.36,18.44,18.36,18.44,78802.0,14.2796,14.3419,14.2796,14.3419,78802.0
2016-02-29 09:50:00,18.44,18.48,18.44,18.46,81582.0,14.3419,14.373,14.3419,14.3574,81582.0
2016-02-29 09:55:00,18.46,18.47,18.4,18.4,52138.0,14.3574,14.3652,14.3107,14.3107,52138.0
2016-02-29 10:00:00,18.41,18.46,18.38,18.43,69548.0,14.3185,14.3574,14.2952,14.3341,69548.0
2016-02-29 10:05:00,18.44,18.49,18.43,18.45,103391.0,14.3419,14.3807,14.3341,14.3496,103391.0
2016-02-29 10:10:00,18.46,18.47,18.42,18.44,85550.0,14.3574,14.3652,14.3263,14.3419,85550.0
2016-02-29 10:15:00,18.45,18.47,18.42,18.42,66579.0,14.3496,14.3652,14.3263,14.3263,66579.0
2016-02-29 10:20:00,18.42,18.45,18.41,18.43,103698.0,14.3263,14.3496,14.3185,14.3341,103698.0
2016-02-29 10:25:00,18.43,18.45,18.41,18.43,65952.0,14.3341,14.3496,14.3185,14.3341,65952.0
2016-02-29 10:30:00,18.42,18.44,18.4,18.4,70903.0,14.3263,14.3419,14.3107,14.3107,70903.0
2016-02-29 10:35:00,18.41,18.41,18.37,18.4,92585.0,14.3185,14.3185,14.2874,14.3107,92585.0
2016-02-29 10:40:00,18.4,18.42,18.38,18.42,80959.0,14.3107,14.3263,14.2952,14.3263,80959.0
2016-02-29 10:45:00,18.42,18.42,18.39,18.41,53670.0,14.3263,14.3263,14.303,14.3185,53670.0
2016-02-29 10:50:00,18.42,18.48,18.41,18.47,84854.0,14.3263,14.373,14.3185,14.3652,84854.0
2016-02-29 10:55:00,18.47,18.47,18.44,18.47,49483.0,14.3652,14.3652,14.3419,14.3652,49483.0
2016-02-29 11:00:00,18.47,18.49,18.46,18.46,78187.0,14.3652,14.3807,14.3574,14.3574,78187.0
2016-02-29 11:05:00,18.46,18.48,18.46,18.46,70935.0,14.3574,14.373,14.3574,14.3574,70935.0
2016-02-29 11:10:00,18.46,18.49,18.46,18.48,49886.0,14.3574,14.3807,14.3574,14.373,49886.0
2016-02-29 11:15:00,18.47,18.49,18.46,18.48,84905.0,14.3652,14.3807,14.3574,14.373,84905.0
2016-02-29 11:20:00,18.48,18.5,18.48,18.48,45033.0,14.373,14.3885,14.373,14.373,45033.0
2016-02-29 11:25:00,18.48,18.48,18.44,18.44,41614.0,14.373,14.373,14.3419,14.3419,41614.0
2016-02-29 11:30:00,18.44,18.49,18.44,18.49,107264.0,14.3419,14.3807,14.3419,14.3807,107264.0
2016-02-29 11:35:00,18.49,18.53,18.48,18.53,110732.0,14.3807,14.4118,14.373,14.4118,110732.0
2016-02-29 11:40:00,18.53,18.55,18.52,18.55,92393.0,14.4118,14.4274,14.4041,14.4274,92393.0
2016-02-29 11:45:00,18.55,18.55,18.52,18.52,87798.0,14.4274,14.4274,14.4041,14.4041,87798.0
2016-02-29 11:50:00,18.52,18.52,18.5,18.52,78809.0,14.4041,14.4041,14.3885,14.4041,78809.0
2016-02-29 11:55:00,18.52,18.53,18.51,18.52,48626.0,14.4041,14.4118,14.3963,14.4041,48626.0
2016-02-29 12:00:00,18.52,18.53,18.51,18.52,36989.0,14.4041,14.4118,14.3963,14.4041,36989.0
2016-02-29 12:05:00,18.51,18.52,18.5,18.51,55281.0,14.3963,14.4041,14.3885,14.3963,55281.0
2016-02-29 12:10:00,18.51,18.54,18.51,18.53,79656.0,14.3963,14.4196,14.3963,14.4118,79656.0
2016-02-29 12:15:00,18.53,18.55,18.52,18.55,71322.0,14.4118,14.4274,14.4041,14.4274,71322.0
2016-02-29 12:20:00,18.55,18.57,18.54,18.54,52753.0,14.4274,14.443,14.4196,14.4196,52753.0
2016-02-29 12:25:00,18.55,18.55,18.51,18.53,66345.0,14.4274,14.4274,14.3963,14.4118,66345.0
2016-02-29 12:30:00,18.53,18.57,18.52,18.56,77507.0,14.4118,14.443,14.4041,14.4352,77507.0
2016-02-29 12:35:00,18.56,18.57,18.54,18.55,50287.0,14.4352,14.443,14.4196,14.4274,50287.0
2016-02-29 12:40:00,18.55,18.57,18.54,18.55,45994.0,14.4274,14.443,14.4196,14.4274,45994.0
2016-02-29 12:45:00,18.55,18.56,18.54,18.54,54344.0,14.4274,14.4352,14.4196,14.4196,54344.0
2016-02-29 12:50:00,18.54,18.56,18.54,18.56,63140.0,14.4196,14.4352,14.4196,14.4352,63140.0
2016-02-29 12:55:00,18.56,18.57,18.55,18.56,60428.0,14.4352,14.443,14.4274,14.4352,60428.0
2016-02-29 13:00:00,18.57,18.57,18.55,18.55,84764.0,14.443,14.443,14.4274,14.4274,84764.0
2016-02-29 13:05:00,18.55,18.57,18.55,18.55,55313.0,14.4274,14.443,14.4274,14.4274,55313.0
2016-02-29 13:10:00,18.55,18.57,18.55,18.55,52032.0,14.4274,14.443,14.4274,14.4274,52032.0
2016-02-29 13:15:00,18.55,18.57,18.55,18.57,112579.0,14.4274,14.443,14.4274,14.443,112579.0
2016-02-29 13:20:00,18.57,18.57,18.55,18.55,86571.0,14.443,14.443,14.4274,14.4274,86571.0
2016-02-29 13:25:00,18.55,18.57,18.54,18.54,81825.0,14.4274,14.443,14.4196,14.4196,81825.0
2016-02-29 13:30:00,18.54,18.54,18.52,18.53,43729.0,14.4196,14.4196,14.4041,14.4118,43729.0
2016-02-29 13:35:00,18.53,18.55,18.53,18.54,61330.0,14.4118,14.4274,14.4118,14.4196,61330.0
2016-02-29 13:40:00,18.55,18.55,18.52,18.53,49765.0,14.4274,14.4274,14.4041,14.4118,49765.0
2016-02-29 13:45:00,18.53,18.54,18.51,18.53,72856.0,14.4118,14.4196,14.3963,14.4118,72856.0
2016-02-29 13:50:00,18.53,18.53,18.52,18.52,65621.0,14.4118,14.4118,14.4041,14.4041,65621.0
2016-02-29 13:55:00,18.52,18.53,18.51,18.51,60810.0,14.4041,14.4118,14.3963,14.3963,60810.0
2016-02-29 14:00:00,18.52,18.52,18.5,18.52,77474.0,14.4041,14.4041,14.3885,14.4041,77474.0
2016-02-29 14:05:00,18.51,18.52,18.49,18.49,73584.0,14.3963,14.4041,14.3807,14.3807,73584.0
2016-02-29 14:10:00,18.49,18.5,18.47,18.47,100332.0,14.3807,14.3885,14.3652,14.3652,100332.0
2016-02-29 14:15:00,18.47,18.5,18.45,18.48,263952.0,14.3652,14.3885,14.3496,14.373,263952.0
2016-02-29 14:20:00,18.48,18.49,18.42,18.42,90062.0,14.373,14.3807,14.3263,14.3263,90062.0
2016-02-29 14:25:00,18.42,18.45,18.42,18.45,170672.0,14.3263,14.3496,14.3263,14.3496,170672.0
2016-02-29 14:30:00,18.45,18.45,18.43,18.44,83160.0,14.3496,14.3496,14.3341,14.3419,83160.0
2016-02-29 14:35:00,18.44,18.47,18.44,18.45,207195.0,14.3419,14.3652,14.3419,14.3496,207195.0
2016-02-29 14:40:00,18.45,18.46,18.41,18.41,148890.0,14.3496,14.3574,14.3185,14.3185,148890.0
2016-02-29 14:45:00,18.41,18.42,18.38,18.41,115142.0,14.3185,14.3263,14.2952,14.3185,115142.0
2016-02-29 14:50:00,18.41,18.42,18.38,18.38,82657.0,14.3185,14.3263,14.2952,14.2952,82657.0
2016-02-29 14:55:00,18.38,18.4,18.37,18.38,156608.0,14.2952,14.3107,14.2874,14.2952,156608.0
2016-02-29 15:00:00,18.38,18.38,18.35,18.37,119776.0,14.2952,14.2952,14.2719,14.2874,119776.0
2016-02-29 15:05:00,18.36,18.37,18.34,18.37,101570.0,14.2796,14.2874,14.2641,14.2874,101570.0
2016-02-29 15:10:00,18.37,18.38,18.36,18.36,96489.0,14.2874,14.2952,14.2796,14.2796,96489.0
2016-02-29 15:15:00,18.36,18.38,18.35,18.35,81346.0,14.2796,14.2952,14.2719,14.2719,81346.0
2016-02-29 15:20:00,18.36,18.37,18.35,18.37,155105.0,14.2796,14.2874,14.2719,14.2874,155105.0
2016-02-29 15:25:00,18.36,18.41,18.36,18.39,272806.0,14.2796,14.3185,14.2796,14.303,272806.0
2016-02-29 15:30:00,18.39,18.39,18.36,18.37,200812.0,14.303,14.303,14.2796,14.2874,200812.0
2016-02-29 15:35:00,18.37,18.39,18.36,18.39,184714.0,14.2874,14.303,14.2796,14.303,184714.0
2016-02-29 15:40:00,18.39,18.39,18.36,18.37,322733.0,14.303,14.303,14.2796,14.2874,322733.0
2016-02-29 15:45:00,18.38,18.39,18.37,18.38,300100.0,14.2952,14.303,14.2874,14.2952,300100.0
2016-02-29 15:50:00,18.38,18.38,18.33,18.35,312766.0,14.2952,14.2952,14.2563,14.2719,312766.0
2016-02-29 15:55:00,18.34,18.34,18.29,18.29,1043932.0,14.2641,14.2641,14.2252,14.2252,1043932.0
2016-03-01 09:30:00,18.42,18.49,18.32,18.32,195416.0,14.3263,14.3807,14.2485,14.2485,195416.0
2016-03-01 09:35:00,18.33,18.35,18.28,18.28,200442.0,14.2563,14.2719,14.2174,14.2174,200442.0
2016-03-01 09:40:00,18.28,18.37,18.24,18.37,81834.0,14.2174,14.2874,14.1863,14.2874,81834.0
2016-03-01 09:45:00,18.37,18.39,18.34,18.39,140944.0,14.2874,14.303,14.2641,14.303,140944.0
2016-03-01 09:50:00,18.39,18.42,18.37,18.41,104630.0,14.303,14.3263,14.2874,14.3185,104630.0
2016-03-01 09:55:00,18.41,18.41,18.36,18.38,151988.0,14.3185,14.3185,14.2796,14.2952,151988.0
2016-03-01 10:00:00,18.38,18.46,18.37,18.44,76026.0,14.2952,14.3574,14.2874,14.3419,76026.0
2016-03-01 10:05:00,18.44,18.54,18.43,18.5,220732.0,14.3419,14.4196,14.3341,14.3885,220732.0
2016-03-01 10:10:00,18.5,18.53,18.5,18.52,103712.0,14.3885,14.4118,14.3885,14.4041,103712.0
2016-03-01 10:15:00,18.52,18.52,18.49,18.51,133497.0,14.4041,14.4041,14.3807,14.3963,133497.0
2016-03-01 10:20:00,18.51,18.52,18.49,18.52,204611.0,14.3963,14.4041,14.3807,14.4041,204611.0
2016-03-01 10:25:00,18.51,18.52,18.48,18.48,80804.0,14.3963,14.4041,14.373,14.373,80804.0
2016-03-01 10:30:00,18.48,18.53,18.46,18.52,146243.0,14.373,14.4118,14.3574,14.4041,146243.0
2016-03-01 10:35:00,18.52,18.62,18.52,18.59,129794.0,14.4041,14.4818,14.4041,14.4585,129794.0
2016-03-01 10:40:00,18.59,18.6,18.53,18.55,199787.0,14.4585,14.4663,14.4118,14.4274,199787.0
2016-03-01 10:45:00,18.55,18.56,18.51,18.51,96811.0,14.4274,14.4352,14.3963,14.3963,96811.0
2016-03-01 10:50:00,18.51,18.55,18.51,18.55,46113.0,14.3963,14.4274,14.3963,14.4274,46113.0
2016-03-01 10:55:00,18.55,18.55,18.52,18.55,95452.0,14.4274,14.4274,14.4041,14.4274,95452.0
2016-03-01 11:00:00,18.54,18.55,18.54,18.54,46528.0,14.4196,14.4274,14.4196,14.4196,46528.0
2016-03-01 11:05:00,18.54,18.56,18.54,18.55,88796.0,14.4196,14.4352,14.4196,14.4274,88796.0
2016-03-01 11:10:00,18.55,18.58,18.54,18.57,75124.0,14.4274,14.4507,14.4196,14.443,75124.0
2016-03-01 11:15:00,18.57,18.65,18.57,18.64,96943.0,14.443,14.5052,14.443,14.4974,96943.0
2016-03-01 11:20:00,18.64,18.67,18.63,18.63,156403.0,14.4974,14.5207,14.4896,14.4896,156403.0
2016-03-01 11:25:00,18.64,18.66,18.63,18.66,81243.0,14.4974,14.513,14.4896,14.513,81243.0
2016-03-01 11:30:00,18.66,18.66,18.64,18.65,93717.0,14.513,14.513,14.4974,14.5052,93717.0
2016-03-01 11:35:00,18.65,18.68,18.65,18.68,163254.0,14.5052,14.5285,14.5052,14.5285,163254.0
2016-03-01 11:40:00,18.68,18.68,18.65,18.65,125359.0,14.5285,14.5285,14.5052,14.5052,125359.0
2016-03-01 11:45:00,18.65,18.68,18.63,18.67,148435.0,14.5052,14.5285,14.4896,14.5207,148435.0
2016-03-01 11:50:00,18.67,18.69,18.67,18.69,65481.0,14.5207,14.5363,14.5207,14.5363,65481.0
2016-03-01 11:55:00,18.69,18.69,18.68,18.69,49990.0,14.5363,14.5363,14.5285,14.5363,49990.0
2016-03-01 12:00:00,18.68,18.75,18.68,18.74,144123.0,14.5285,14.583,14.5285,14.5752,144123.0
2016-03-01 12:05:00,18.74,18.75,18.71,18.71,156561.0,14.5752,14.583,14.5518,14.5518,156561.0
2016-03-01 12:10:00,18.71,18.72,18.69,18.69,44285.0,14.5518,14.5596,14.5363,14.5363,44285.0
2016-03-01 12:15:00,18.69,18.74,18.69,18.73,91363.0,14.5363,14.5752,14.5363,14.5674,91363.0
2016-03-01 12:20:00,18.74,18.74,18.72,18.74,148038.0,14.5752,14.5752,14.5596,14.5752,148038.0
2016-03-01 12:25:00,18.74,18.74,18.73,18.73,58762.0,14.5752,14.5752,14.5674,14.5674,58762.0
2016-03-01 12:30:00,18.73,18.74,18.72,18.73,89591.0,14.5674,14.5752,14.5596,14.5674,89591.0
2016-03-01 12:35:00,18.73,18.74,18.69,18.7,72404.0,14.5674,14.5752,14.5363,14.5441,72404.0
2016-03-01 12:40:00,18.7,18.7,18.68,18.68,24964.0,14.5441,14.5441,14.5285,14.5285,24964.0
2016-03-01 12:45:00,18.68,18.73,18.68,18.71,126323.0,14.5285,14.5674,14.5285,14.5518,126323.0
2016-03-01 12:50:00,18.71,18.72,18.7,18.71,57711.0,14.5518,14.5596,14.5441,14.5518,57711.0
2016-03-01 12:55:00,18.71,18.73,18.69,18.73,36627.0,14.5518,14.5674,14.5363,14.5674,36627.0
2016-03-01 13:00:00,18.73,18.74,18.7,18.72,103829.0,14.5674,14.5752,14.5441,14.5596,103829.0
2016-03-01 13:05:00,18.72,18.73,18.71,18.71,48311.0,14.5596,14.5674,14.5518,14.5518,48311.0
2016-03-01 13:10:00,18.71,18.73,18.7,18.73,43564.0,14.5518,14.5674,14.5441,14.5674,43564.0
2016-03-01 13:15:00,18.72,18.73,18.71,18.73,32920.0,14.5596,14.5674,14.5518,14.5674,32920.0
2016-03-01 13:20:00,18.73,18.76,18.72,18.73,86409.0,14.5674,14.5907,14.5596,14.5674,86409.0
2016-03-01 13:25:00,18.72,18.75,18.72,18.73,69405.0,14.5596,14.583,14.5596,14.5674,69405.0
2016-03-01 13:30:00,18.72,18.74,18.69,18.69,68377.0,14.5596,14.5752,14.5363,14.5363,68377.0
2016-03-01 13:35:00,18.69,18.7,18.68,18.69,43935.0,14.5363,14.5441,14.5285,14.5363,43935.0
2016-03-01 13:40:00,18.69,18.71,18.69,18.7,59294.0,14.5363,14.5518,14.5363,14.5441,59294.0
2016-03-01 13:45:00,18.71,18.71,18.68,18.7,71768.0,14.5518,14.5518,14.5285,14.5441,71768.0
2016-03-01 13:50:00,18.7,18.71,18.67,18.68,48289.0,14.5441,14.5518,14.5207,14.5285,48289.0
2016-03-01 13:55:00,18.69,18.69,18.67,18.67,303888.0,14.5363,14.5363,14.5207,14.5207,303888.0
2016-03-01 14:00:00,18.67,18.68,18.66,18.67,40914.0,14.5207,14.5285,14.513,14.5207,40914.0
2016-03-01 14:05:00,18.67,18.71,18.67,18.71,90402.0,14.5207,14.5518,14.5207,14.5518,90402.0
2016-03-01 14:10:00,18.71,18.71,18.68,18.68,50944.0,14.5518,14.5518,14.5285,14.5285,50944.0
2016-03-01 14:15:00,18.68,18.69,18.68,18.68,21642.0,14.5285,14.5363,14.5285,14.5285,21642.0
2016-03-01 14:20:00,18.68,18.69,18.66,18.66,78156.0,14.5285,14.5363,14.513,14.513,78156.0
2016-03-01 14:25:00,18.67,18.68,18.66,18.67,68275.0,14.5207,14.5285,14.513,14.5207,68275.0
2016-03-01 14:30:00,18.67,18.69,18.66,18.69,71883.0,14.5207,14.5363,14.513,14.5363,71883.0
2016-03-01 14:35:00,18.69,18.69,18.67,18.67,74749.0,14.5363,14.5363,14.5207,14.5207,74749.0
2016-03-01 14:40:00,18.67,18.7,18.67,18.69,94384.0,14.5207,14.5441,14.5207,14.5363,94384.0
2016-03-01 14:45:00,18.69,18.7,18.67,18.67,83102.0,14.5363,14.5441,14.5207,14.5207,83102.0
2016-03-01 14:50:00,18.68,18.69,18.67,18.67,51108.0,14.5285,14.5363,14.5207,14.5207,51108.0
2016-03-01 14:55:00,18.67,18.71,18.67,18.71,77237.0,14.5207,14.5518,14.5207,14.5518,77237.0
2016-03-01 15:00:00,18.71,18.71,18.69,18.7,80566.0,14.5518,14.5518,14.5363,14.5441,80566.0
2016-03-01 15:05:00,18.69,18.72,18.69,18.71,143527.0,14.5363,14.5596,14.5363,14.5518,143527.0
2016-03-01 15:10:00,18.71,18.72,18.67,18.69,107764.0,14.5518,14.5596,14.5207,14.5363,107764.0
2016-03-01 15:15:00,18.69,18.69,18.67,18.69,103870.0,14.5363,14.5363,14.5207,14.5363,103870.0
2016-03-01 15:20:00,18.68,18.69,18.68,18.68,51212.0,14.5285,14.5363,14.5285,14.5285,51212.0
2016-03-01 15:25:00,18.68,18.7,18.68,18.68,103118.0,14.5285,14.5441,14.5285,14.5285,103118.0
2016-03-01 15:30:00,18.68,18.69,18.67,18.67,127776.0,14.5285,14.5363,14.5207,14.5207,127776.0
2016-03-01 15:35:00,18.67,18.68,18.64,18.64,196476.0,14.5207,14.5285,14.4974,14.4974,196476.0
2016-03-01 15:40:00,18.64,18.68,18.62,18.68,193000.0,14.4974,14.5285,14.4818,14.5285,193000.0
2016-03-01 15:45:00,18.68,18.68,18.63,18.63,242854.0,14.5285,14.5285,14.4896,14.4896,242854.0
2016-03-01 15:50:00,18.64,18.66,18.63,18.63,226429.0,14.4974,14.513,14.4896,14.4896,226429.0
2016-03-01 15:55:00,18.64,18.64,18.61,18.64,932614.0,14.4974,14.4974,14.4741,14.4974,932614.0
2016-03-02 09:30:00,18.66,18.71,18.61,18.7,265470.0,14.513,14.5518,14.4741,14.5441,265470.0
2016-03-02 09:35:00,18.7,18.79,18.68,18.72,209115.0,14.5441,14.6141,14.5285,14.5596,209115.0
2016-03-02 09:40:00,18.73,18.76,18.68,18.75,175831.0,14.5674,14.5907,14.5285,14.583,175831.0
2016-03-02 09:45:00,18.75,18.78,18.7,18.77,303097.0,14.583,14.6063,14.5441,14.5985,303097.0
2016-03-02 09:50:00,18.77,18.78,18.75,18.76,125648.0,14.5985,14.6063,14.583,14.5907,125648.0
2016-03-02 09:55:00,18.77,18.82,18.75,18.8,181146.0,14.5985,14.6374,14.583,14.6218,181146.0
2016-03-02 10:00:00,18.8,18.86,18.79,18.8,227737.0,14.6218,14.6685,14.6141,14.6218,227737.0
2016-03-02 10:05:00,18.81,18.85,18.8,18.82,133672.0,14.6296,14.6607,14.6218,14.6374,133672.0
2016-03-02 10:10:00,18.83,18.87,18.82,18.85,90920.0,14.6452,14.6763,14.6374,14.6607,90920.0
2016-03-02 10:15:00,18.85,18.87,18.81,18.85,131988.0,14.6607,14.6763,14.6296,14.6607,131988.0
2016-03-02 10:20:00,18.85,18.85,18.81,18.82,75750.0,14.6607,14.6607,14.6296,14.6374,75750.0
2016-03-02 10:25:00,18.82,18.82,18.76,18.76,56185.0,14.6374,14.6374,14.5907,14.5907,56185.0
2016-03-02 10:30:00,18.76,18.8,18.72,18.79,99208.0,14.5907,14.6218,14.5596,14.6141,99208.0
2016-03-02 10:35:00,18.79,18.8,18.75,18.76,183653.0,14.6141,14.6218,14.583,14.5907,183653.0
2016-03-02 10:40:00,18.76,18.76,18.71,18.74,91899.0,14.5907,14.5907,14.5518,14.5752,91899.0
2016-03-02 10:45:00,18.73,18.78,18.73,18.76,30880.0,14.5674,14.6063,14.5674,14.5907,30880.0
2016-03-02 10:50:00,18.75,18.79,18.75,18.78,55092.0,14.583,14.6141,14.583,14.6063,55092.0
2016-03-02 10:55:00,18.78,18.84,18.77,18.82,65458.0,14.6063,14.653,14.5985,14.6374,65458.0
2016-03-02 11:00:00,18.82,18.85,18.8,18.84,77669.0,14.6374,14.6607,14.6218,14.653,77669.0
2016-03-02 11:05:00,18.84,18.85,18.82,18.84,39511.0,14.653,14.6607,14.6374,14.653,39511.0
2016-03-02 11:10:00,18.84,18.86,18.83,18.85,73160.0,14.653,14.6685,14.6452,14.6607,73160.0
2016-03-02 11:15:00,18.85,18.86,18.81,18.83,217425.0,14.6607,14.6685,14.6296,14.6452,217425.0
2016-03-02 11:20:00,18.82,18.84,18.8,18.84,120866.0,14.6374,14.653,14.6218,14.653,120866.0
2016-03-02 11:25:00,18.84,18.87,18.81,18.87,61179.0,14.653,14.6763,14.6296,14.6763,61179.0
2016-03-02 11:30:00,18.87,18.9,18.85,18.87,63335.0,14.6763,14.6996,14.6607,14.6763,63335.0
2016-03-02 11:35:00,18.86,18.87,18.81,18.83,75216.0,14.6685,14.6763,14.6296,14.6452,75216.0
2016-03-02 11:40:00,18.83,18.84,18.8,18.84,56425.0,14.6452,14.653,14.6218,14.653,56425.0
2016-03-02 11:45:00,18.84,18.84,18.8,18.82,36659.0,14.653,14.653,14.6218,14.6374,36659.0
2016-03-02 11:50:00,18.82,18.83,18.79,18.8,49064.0,14.6374,14.6452,14.6141,14.6218,49064.0
2016-03-02 11:55:00,18.8,18.81,18.76,18.77,68888.0,14.6218,14.6296,14.5907,14.5985,68888.0
2016-03-02 12:00:00,18.77,18.8,18.76,18.79,37663.0,14.5985,14.6218,14.5907,14.6141,37663.0
2016-03-02 12:05:00,18.79,18.8,18.78,18.8,37770.0,14.6141,14.6218,14.6063,14.6218,37770.0
2016-03-02 12:10:00,18.79,18.8,18.77,18.8,43684.0,14.6141,14.6218,14.5985,14.6218,43684.0
2016-03-02 12:15:00,18.79,18.81,18.77,18.78,49473.0,14.6141,14.6296,14.5985,14.6063,49473.0
2016-03-02 12:20:00,18.78,18.8,18.77,18.79,39073.0,14.6063,14.6218,14.5985,14.6141,39073.0
2016-03-02 12:25:00,18.79,18.79,18.76,18.77,36238.0,14.6141,14.6141,14.5907,14.5985,36238.0
2016-03-02 12:30:00,18.77,18.77,18.74,18.76,55518.0,14.5985,14.5985,14.5752,14.5907,55518.0
2016-03-02 12:35:00,18.76,18.77,18.75,18.77,65556.0,14.5907,14.5985,14.583,14.5985,65556.0
2016-03-02 12:40:00,18.77,18.77,18.76,18.77,30393.0,14.5985,14.5985,14.5907,14.5985,30393.0
2016-03-02 12:45:00,18.77,18.77,18.75,18.75,54745.0,14.5985,14.5985,14.583,14.583,54745.0
2016-03-02 12:50:00,18.75,18.77,18.74,18.75,70784.0,14.583,14.5985,14.5752,14.583,70784.0
2016-03-02 12:55:00,18.75,18.76,18.74,18.75,34871.0,14.583,14.5907,14.5752,14.583,34871.0
2016-03-02 13:00:00,18.75,18.75,18.72,18.73,104836.0,14.583,14.583,14.5596,14.5674,104836.0
2016-03-02 13:05:00,18.73,18.75,18.72,18.75,30364.0,14.5674,14.583,14.5596,14.583,30364.0
2016-03-02 13:10:00,18.75,18.76,18.74,18.75,27707.0,14.583,14.5907,14.5752,14.583,27707.0
2016-03-02 13:15:00,18.75,18.76,18.74,18.75,43987.0,14.583,14.5907,14.5752,14.583,43987.0
2016-03-02 13:20:00,18.76,18.76,18.73,18.75,50927.0,14.5907,14.5907,14.5674,14.583,50927.0
2016-03-02 13:25:00,18.75,18.76,18.74,18.75,50490.0,14.583,14.5907,14.5752,14.583,50490.0
2016-03-02 13:30:00,18.75,18.77,18.74,18.75,40133.0,14.583,14.5985,14.5752,14.583,40133.0
2016-03-02 13:35:00,18.75,18.77,18.75,18.76,24369.0,14.583,14.5985,14.583,14.5907,24369.0
2016-03-02 13:40:00,18.77,18.77,18.75,18.77,310889.0,14.5985,14.5985,14.583,14.5985,310889.0
2016-03-02 13:45:00,18.77,18.78,18.76,18.77,45661.0,14.5985,14.6063,14.5907,14.5985,45661.0
2016-03-02 13:50:00,18.77,18.78,18.76,18.77,34634.0,14.5985,14.6063,14.5907,14.5985,34634.0
2016-03-02 13:55:00,18.77,18.77,18.73,18.73,73285.0,14.5985,14.5985,14.5674,14.5674,73285.0
2016-03-02 14:00:00,18.73,18.74,18.73,18.74,90142.0,14.5674,14.5752,14.5674,14.5752,90142.0
2016-03-02 14:05:00,18.73,18.74,18.69,18.71,54727.0,14.5674,14.5752,14.5363,14.5518,54727.0
2016-03-02 14:10:00,18.71,18.73,18.7,18.72,33697.0,14.5518,14.5674,14.5441,14.5596,33697.0
2016-03-02 14:15:00,18.71,18.73,18.71,18.71,34596.0,14.5518,14.5674,14.5518,14.5518,34596.0
2016-03-02 14:20:00,18.72,18.73,18.71,18.73,37151.0,14.5596,14.5674,14.5518,14.5674,37151.0
2016-03-02 14:25:00,18.73,18.74,18.72,18.73,89689.0,14.5674,14.5752,14.5596,14.5674,89689.0
2016-03-02 14:30:00,18.72,18.74,18.72,18.73,42272.0,14.5596,14.5752,14.5596,14.5674,42272.0
2016-03-02 14:35:00,18.74,18.75,18.73,18.75,63180.0,14.5752,14.583,14.5674,14.583,63180.0
2016-03-02 14:40:00,18.74,18.77,18.74,18.76,56755.0,14.5752,14.5985,14.5752,14.5907,56755.0
2016-03-02 14:45:00,18.76,18.76,18.74,18.75,25606.0,14.5907,14.5907,14.5752,14.583,25606.0
2016-03-02 14:50:00,18.75,18.75,18.73,18.73,94919.0,14.583,14.583,14.5674,14.5674,94919.0
2016-03-02 14:55:00,18.73,18.75,18.73,18.75,69000.0,14.5674,14.583,14.5674,14.583,69000.0
2016-03-02 15:00:00,18.75,18.75,18.72,18.73,100911.0,14.583,14.583,14.5596,14.5674,100911.0
2016-03-02 15:05:00,18.72,18.73,18.71,18.73,52457.0,14.5596,14.5674,14.5518,14.5674,52457.0
2016-03-02 15:10:00,18.73,18.76,18.71,18.75,120165.0,14.5674,14.5907,14.5518,14.583,120165.0
2016-03-02 15:15:00,18.75,18.76,18.73,18.75,112247.0,14.583,14.5907,14.5674,14.583,112247.0
2016-03-02 15:20:00,18.76,18.8,18.75,18.79,82128.0,14.5907,14.6218,14.583,14.6141,82128.0
2016-03-02 15:25:00,18.8,18.8,18.78,18.8,90491.0,14.6218,14.6218,14.6063,14.6218,90491.0
2016-03-02 15:30:00,18.8,18.8,18.77,18.8,109473.0,14.6218,14.6218,14.5985,14.6218,109473.0
2016-03-02 15:35:00,18.8,18.82,18.79,18.81,71867.0,14.6218,14.6374,14.6141,14.6296,71867.0
2016-03-02 15:40:00,18.8,18.82,18.8,18.82,81828.0,14.6218,14.6374,14.6218,14.6374,81828.0
2016-03-02 15:45:00,18.82,18.82,18.79,18.8,107340.0,14.6374,14.6374,14.6141,14.6218,107340.0
2016-03-02 15:50:00,18.8,18.8,18.78,18.78,205102.0,14.6218,14.6218,14.6063,14.6063,205102.0
2016-03-02 15:55:00,18.79,18.8,18.78,18.79,410523.0,14.6141,14.6218,14.6063,14.6141,410523.0
2016-03-03 09:30:00,18.92,18.95,18.79,18.85,271008.0,14.7152,14.7385,14.6141,14.6607,271008.0
2016-03-03 09:35:00,18.85,18.85,18.78,18.8,139681.0,14.6607,14.6607,14.6063,14.6218,139681.0
2016-03-03 09:40:00,18.81,18.82,18.73,18.76,55369.0,14.6296,14.6374,14.5674,14.5907,55369.0
2016-03-03 09:45:00,18.76,18.79,18.75,18.77,109851.0,14.5907,14.6141,14.583,14.5985,109851.0
2016-03-03 09:50:00,18.77,18.83,18.76,18.83,75579.0,14.5985,14.6452,14.5907,14.6452,75579.0
2016-03-03 09:55:00,18.84,18.84,18.79,18.8,79333.0,14.653,14.653,14.6141,14.6218,79333.0
2016-03-03 10:00:00,18.81,18.81,18.77,18.8,86897.0,14.6296,14.6296,14.5985,14.6218,86897.0
2016-03-03 10:05:00,18.8,18.83,18.8,18.82,36020.0,14.6218,14.6452,14.6218,14.6374,36020.0
2016-03-03 10:10:00,18.82,18.84,18.78,18.78,60684.0,14.6374,14.653,14.6063,14.6063,60684.0
2016-03-03 10:15:00,18.79,18.85,18.78,18.85,76964.0,14.6141,14.6607,14.6063,14.6607,76964.0
2016-03-03 10:20:00,18.84,18.86,18.83,18.83,55368.0,14.653,14.6685,14.6452,14.6452,55368.0
2016-03-03 10:25:00,18.83,18.84,18.78,18.84,63214.0,14.6452,14.653,14.6063,14.653,63214.0
2016-03-03 10:30:00,18.85,18.86,18.82,18.82,57412.0,14.6607,14.6685,14.6374,14.6374,57412.0
2016-03-03 10:35:00,18.83,18.83,18.79,18.8,74023.0,14.6452,14.6452,14.6141,14.6218,74023.0
2016-03-03 10:40:00,18.8,18.81,18.79,18.79,39752.0,14.6218,14.6296,14.6141,14.6141,39752.0
2016-03-03 10:45:00,18.8,18.81,18.79,18.79,119018.0,14.6218,14.6296,14.6141,14.6141,119018.0
2016-03-03 10:50:00,18.8,18.8,18.78,18.78,47177.0,14.6218,14.6218,14.6063,14.6063,47177.0
2016-03-03 10:55:00,18.78,18.8,18.78,18.8,41675.0,14.6063,14.6218,14.6063,14.6218,41675.0
2016-03-03 11:00:00,18.8,18.8,18.77,18.78,62771.0,14.6218,14.6218,14.5985,14.6063,62771.0
2016-03-03 11:05:00,18.78,18.81,18.77,18.8,81400.0,14.6063,14.6296,14.5985,14.6218,81400.0
2016-03-03 11:10:00,18.8,18.81,18.78,18.8,55258.0,14.6218,14.6296,14.6063,14.6218,55258.0
2016-03-03 11:15:00,18.8,18.8,18.76,18.76,82655.0,14.6218,14.6218,14.5907,14.5907,82655.0
2016-03-03 11:20:00,18.76,18.77,18.7,18.71,48959.0,14.5907,14.5985,14.5441,14.5518,48959.0
2016-03-03 11:25:00,18.71,18.72,18.68,18.69,45213.0,14.5518,14.5596,14.5285,14.5363,45213.0
2016-03-03 11:30:00,18.68,18.75,18.67,18.75,55373.0,14.5285,14.583,14.5207,14.583,55373.0
2016-03-03 11:35:00,18.75,18.77,18.72,18.77,93411.0,14.583,14.5985,14.5596,14.5985,93411.0
2016-03-03 11:40:00,18.76,18.78,18.75,18.78,66836.0,14.5907,14.6063,14.583,14.6063,66836.0
2016-03-03 11:45:00,18.77,18.8,18.77,18.79,60624.0,14.5985,14.6218,14.5985,14.6141,60624.0
2016-03-03 11:50:00,18.79,18.8,18.77,18.79,77395.0,14.6141,14.6218,14.5985,14.6141,77395.0
2016-03-03 11:55:00,18.79,18.8,18.78,18.8,82071.0,14.6141,14.6218,14.6063,14.6218,82071.0
2016-03-03 12:00:00,18.8,18.8,18.76,18.76,66475.0,14.6218,14.6218,14.5907,14.5907,66475.0
2016-03-03 12:05:00,18.77,18.79,18.75,18.79,47647.0,14.5985,14.6141,14.583,14.6141,47647.0
2016-03-03 12:10:00,18.79,18.8,18.77,18.77,156839.0,14.6141,14.6218,14.5985,14.5985,156839.0
2016-03-03 12:15:00,18.77,18.78,18.76,18.76,46786.0,14.5985,14.6063,14.5907,14.5907,46786.0
2016-03-03 12:20:00,18.76,18.79,18.75,18.78,41043.0,14.5907,14.6141,14.583,14.6063,41043.0
2016-03-03 12:25:00,18.78,18.79,18.77,18.77,23327.0,14.6063,14.6141,14.5985,14.5985,23327.0
2016-03-03 12:30:00,18.78,18.8,18.77,18.79,71533.0,14.6063,14.6218,14.5985,14.6141,71533.0
2016-03-03 12:35:00,18.79,18.8,18.78,18.79,56971.0,14.6141,14.6218,14.6063,14.6141,56971.0
2016-03-03 12:40:00,18.79,18.82,18.78,18.81,132307.0,14.6141,14.6374,14.6063,14.6296,132307.0
2016-03-03 12:45:00,18.82,18.84,18.79,18.81,157165.0,14.6374,14.653,14.6141,14.6296,157165.0
2016-03-03 12:50:00,18.8,18.81,18.79,18.8,47855.0,14.6218,14.6296,14.6141,14.6218,47855.0
2016-03-03 12:55:00,18.79,18.81,18.79,18.81,64312.0,14.6141,14.6296,14.6141,14.6296,64312.0
2016-03-03 13:00:00,18.8,18.81,18.79,18.8,82554.0,14.6218,14.6296,14.6141,14.6218,82554.0
2016-03-03 13:05:00,18.8,18.81,18.78,18.8,31495.0,14.6218,14.6296,14.6063,14.6218,31495.0
2016-03-03 13:10:00,18.8,18.83,18.79,18.81,232296.0,14.6218,14.6452,14.6141,14.6296,232296.0
2016-03-03 13:15:00,18.81,18.82,18.79,18.79,73938.0,14.6296,14.6374,14.6141,14.6141,73938.0
2016-03-03 13:20:00,18.8,18.81,18.78,18.78,30642.0,14.6218,14.6296,14.6063,14.6063,30642.0
2016-03-03 13:25:00,18.78,18.8,18.78,18.8,43684.0,14.6063,14.6218,14.6063,14.6218,43684.0
2016-03-03 13:30:00,18.8,18.81,18.79,18.8,263948.0,14.6218,14.6296,14.6141,14.6218,263948.0
2016-03-03 13:35:00,18.8,18.82,18.8,18.82,15298.0,14.6218,14.6374,14.6218,14.6374,15298.0
2016-03-03 13:40:00,18.82,18.83,18.81,18.83,159613.0,14.6374,14.6452,14.6296,14.6452,159613.0
2016-03-03 13:45:00,18.83,18.88,18.82,18.88,113218.0,14.6452,14.6841,14.6374,14.6841,113218.0
2016-03-03 13:50:00,18.88,18.88,18.84,18.88,90238.0,14.6841,14.6841,14.653,14.6841,90238.0
2016-03-03 13:55:00,18.88,18.89,18.87,18.89,41038.0,14.6841,14.6918,14.6763,14.6918,41038.0
2016-03-03 14:00:00,18.89,18.91,18.88,18.9,90461.0,14.6918,14.7074,14.6841,14.6996,90461.0
2016-03-03 14:05:00,18.9,18.92,18.89,18.92,130894.0,14.6996,14.7152,14.6918,14.7152,130894.0
2016-03-03 14:10:00,18.92,18.94,18.91,18.94,95521.0,14.7152,14.7307,14.7074,14.7307,95521.0
2016-03-03 14:15:00,18.93,18.94,18.92,18.94,125965.0,14.723,14.7307,14.7152,14.7307,125965.0
2016-03-03 14:20:00,18.93,18.94,18.93,18.94,42564.0,14.723,14.7307,14.723,14.7307,42564.0
2016-03-03 14:25:00,18.94,18.95,18.92,18.92,133901.0,14.7307,14.7385,14.7152,14.7152,133901.0
2016-03-03 14:30:00,18.92,18.93,18.9,18.9,29009.0,14.7152,14.723,14.6996,14.6996,29009.0
2016-03-03 14:35:00,18.9,18.92,18.89,18.92,107895.0,14.6996,14.7152,14.6918,14.7152,107895.0
2016-03-03 14:40:00,18.92,18.93,18.91,18.93,39956.0,14.7152,14.723,14.7074,14.723,39956.0
2016-03-03 14:45:00,18.93,18.94,18.92,18.92,42295.0,14.723,14.7307,14.7152,14.7152,42295.0
2016-03-03 14:50:00,18.92,18.93,18.9,18.9,72120.0,14.7152,14.723,14.6996,14.6996,72120.0
2016-03-03 14:55:00,18.9,18.91,18.9,18.9,67265.0,14.6996,14.7074,14.6996,14.6996,67265.0
2016-03-03 15:00:00,18.91,18.92,18.9,18.91,144036.0,14.7074,14.7152,14.6996,14.7074,144036.0
2016-03-03 15:05:00,18.9,18.91,18.9,18.9,19542.0,14.6996,14.7074,14.6996,14.6996,19542.0
2016-03-03 15:10:00,18.9,18.92,18.9,18.91,83362.0,14.6996,14.7152,14.6996,14.7074,83362.0
2016-03-03 15:15:00,18.91,18.92,18.91,18.91,39828.0,14.7074,14.7152,14.7074,14.7074,39828.0
2016-03-03 15:20:00,18.91,18.92,18.9,18.9,90382.0,14.7074,14.7152,14.6996,14.6996,90382.0
2016-03-03 15:25:00,18.9,18.92,18.9,18.91,60597.0,14.6996,14.7152,14.6996,14.7074,60597.0
2016-03-03 15:30:00,18.91,18.93,18.9,18.91,156602.0,14.7074,14.723,14.6996,14.7074,156602.0
2016-03-03 15:35:00,18.91,18.92,18.89,18.91,208026.0,14.7074,14.7152,14.6918,14.7074,208026.0
2016-03-03 15:40:00,18.91,18.92,18.9,18.9,171955.0,14.7074,14.7152,14.6996,14.6996,171955.0
2016-03-03 15:45:00,18.9,18.91,18.9,18.9,209554.0,14.6996,14.7074,14.6996,14.6996,209554.0
2016-03-03 15:50:00,18.91,18.91,18.89,18.9,200413.0,14.7074,14.7074,14.6918,14.6996,200413.0
2016-03-03 15:55:00,18.91,18.91,18.89,18.9,457512.0,14.7074,14.7074,14.6918,14.6996,457512.0
2016-03-04 09:30:00,18.93,18.98,18.89,18.89,132545.0,14.723,14.7618,14.6918,14.6918,132545.0
2016-03-04 09:35:00,18.89,18.98,18.89,18.96,138613.0,14.6918,14.7618,14.6918,14.7463,138613.0
2016-03-04 09:40:00,18.96,18.96,18.91,18.94,120354.0,14.7463,14.7463,14.7074,14.7307,120354.0
2016-03-04 09:45:00,18.93,18.96,18.9,18.96,68268.0,14.723,14.7463,14.6996,14.7463,68268.0
2016-03-04 09:50:00,18.95,18.98,18.92,18.94,94676.0,14.7385,14.7618,14.7152,14.7307,94676.0
2016-03-04 09:55:00,18.93,18.98,18.93,18.97,71986.0,14.723,14.7618,14.723,14.7541,71986.0
2016-03-04 10:00:00,18.98,18.98,18.93,18.96,78330.0,14.7618,14.7618,14.723,14.7463,78330.0
2016-03-04 10:05:00,18.95,19.0,18.94,18.99,106753.0,14.7385,14.7774,14.7307,14.7696,106753.0
2016-03-04 10:10:00,19.0,19.04,18.99,19.04,102118.0,14.7774,14.8085,14.7696,14.8085,102118.0
2016-03-04 10:15:00,19.04,19.04,19.0,19.0,74465.0,14.8085,14.8085,14.7774,14.7774,74465.0
2016-03-04 10:20:00,19.0,19.01,18.97,18.98,68349.0,14.7774,14.7852,14.7541,14.7618,68349.0
2016-03-04 10:25:00,18.97,19.0,18.97,18.98,62720.0,14.7541,14.7774,14.7541,14.7618,62720.0
2016-03-04 10:30:00,18.98,19.0,18.98,19.0,57916.0,14.7618,14.7774,14.7618,14.7774,57916.0
2016-03-04 10:35:00,18.99,19.05,18.98,19.05,104713.0,14.7696,14.8163,14.7618,14.8163,104713.0
2016-03-04 10:40:00,19.05,19.09,19.04,19.08,70460.0,14.8163,14.8474,14.8085,14.8396,70460.0
2016-03-04 10:45:00,19.08,19.08,19.05,19.07,71664.0,14.8396,14.8396,14.8163,14.8318,71664.0
2016-03-04 10:50:00,19.06,19.07,19.04,19.05,71468.0,14.8241,14.8318,14.8085,14.8163,71468.0
2016-03-04 10:55:00,19.05,19.07,19.03,19.03,74457.0,14.8163,14.8318,14.8007,14.8007,74457.0
2016-03-04 11:00:00,19.04,19.1,19.03,19.1,134514.0,14.8085,14.8552,14.8007,14.8552,134514.0
2016-03-04 11:05:00,19.1,19.16,19.09,19.14,92960.0,14.8552,14.9018,14.8474,14.8863,92960.0
2016-03-04 11:10:00,19.15,19.16,19.13,19.16,113511.0,14.8941,14.9018,14.8785,14.9018,113511.0
2016-03-04 11:15:00,19.16,19.21,19.16,19.21,69225.0,14.9018,14.9407,14.9018,14.9407,69225.0
2016-03-04 11:20:00,19.21,19.21,19.12,19.12,152622.0,14.9407,14.9407,14.8707,14.8707,152622.0
2016-03-04 11:25:00,19.12,19.13,19.08,19.1,76298.0,14.8707,14.8785,14.8396,14.8552,76298.0
2016-03-04 11:30:00,19.1,19.13,19.09,19.11,52153.0,14.8552,14.8785,14.8474,14.8629,52153.0
2016-03-04 11:35:00,19.12,19.13,19.1,19.1,42354.0,14.8707,14.8785,14.8552,14.8552,42354.0
2016-03-04 11:40:00,19.1,19.11,19.1,19.1,175312.0,14.8552,14.8629,14.8552,14.8552,175312.0
2016-03-04 11:45:00,19.11,19.12,19.1,19.1,70940.0,14.8629,14.8707,14.8552,14.8552,70940.0
2016-03-04 11:50:00,19.1,19.1,19.08,19.08,72236.0,14.8552,14.8552,14.8396,14.8396,72236.0
2016-03-04 11:55:00,19.08,19.15,19.08,19.14,511558.0,14.8396,14.8941,14.8396,14.8863,511558.0
2016-03-04 12:00:00,19.14,19.16,19.13,19.14,82601.0,14.8863,14.9018,14.8785,14.8863,82601.0
2016-03-04 12:05:00,19.14,19.15,19.12,19.12,38747.0,14.8863,14.8941,14.8707,14.8707,38747.0
2016-03-04 12:10:00,19.12,19.13,19.12,19.13,29358.0,14.8707,14.8785,14.8707,14.8785,29358.0
2016-03-04 12:15:00,19.12,19.12,19.1,19.11,41028.0,14.8707,14.8707,14.8552,14.8629,41028.0
2016-03-04 12:20:00,19.1,19.11,19.08,19.09,47575.0,14.8552,14.8629,14.8396,14.8474,47575.0
2016-03-04 12:25:00,19.08,19.08,19.07,19.07,24914.0,14.8396,14.8396,14.8318,14.8318,24914.0
2016-03-04 12:30:00,19.08,19.1,19.07,19.08,87161.0,14.8396,14.8552,14.8318,14.8396,87161.0
2016-03-04 12:35:00,19.09,19.09,19.07,19.09,153460.0,14.8474,14.8474,14.8318,14.8474,153460.0
2016-03-04 12:40:00,19.09,19.1,19.08,19.08,58426.0,14.8474,14.8552,14.8396,14.8396,58426.0
2016-03-04 12:45:00,19.08,19.09,19.07,19.08,42100.0,14.8396,14.8474,14.8318,14.8396,42100.0
2016-03-04 12:50:00,19.08,19.12,19.08,19.11,100078.0,14.8396,14.8707,14.8396,14.8629,100078.0
2016-03-04 12:55:00,19.1,19.11,19.09,19.09,51682.0,14.8552,14.8629,14.8474,14.8474,51682.0
2016-03-04 13:00:00,19.1,19.12,19.09,19.11,43325.0,14.8552,14.8707,14.8474,14.8629,43325.0
2016-03-04 13:05:00,19.12,19.12,19.09,19.1,54602.0,14.8707,14.8707,14.8474,14.8552,54602.0
2016-03-04 13:10:00,19.09,19.11,19.09,19.1,73206.0,14.8474,14.8629,14.8474,14.8552,73206.0
2016-03-04 13:15:00,19.11,19.11,19.1,19.1,17379.0,14.8629,14.8629,14.8552,14.8552,17379.0
2016-03-04 13:20:00,19.11,19.13,19.1,19.12,87272.0,14.8629,14.8785,14.8552,14.8707,87272.0
2016-03-04 13:25:00,19.12,19.13,19.1,19.12,71916.0,14.8707,14.8785,14.8552,14.8707,71916.0
2016-03-04 13:30:00,19.12,19.12,19.1,19.1,35508.0,14.8707,14.8707,14.8552,14.8552,35508.0
2016-03-04 13:35:00,19.1,19.12,19.1,19.11,80620.0,14.8552,14.8707,14.8552,14.8629,80620.0
2016-03-04 13:40:00,19.11,19.11,19.09,19.11,73923.0,14.8629,14.8629,14.8474,14.8629,73923.0
2016-03-04 13:45:00,19.11,19.11,19.1,19.11,39811.0,14.8629,14.8629,14.8552,14.8629,39811.0
2016-03-04 13:50:00,19.1,19.11,19.1,19.11,39622.0,14.8552,14.8629,14.8552,14.8629,39622.0
2016-03-04 13:55:00,19.11,19.11,19.1,19.1,32156.0,14.8629,14.8629,14.8552,14.8552,32156.0
2016-03-04 14:00:00,19.11,19.11,19.08,19.08,129778.0,14.8629,14.8629,14.8396,14.8396,129778.0
2016-03-04 14:05:00,19.09,19.09,19.06,19.07,69402.0,14.8474,14.8474,14.8241,14.8318,69402.0
2016-03-04 14:10:00,19.07,19.07,19.05,19.05,44319.0,14.8318,14.8318,14.8163,14.8163,44319.0
2016-03-04 14:15:00,19.05,19.06,19.04,19.04,66060.0,14.8163,14.8241,14.8085,14.8085,66060.0
2016-03-04 14:20:00,19.04,19.04,19.02,19.02,55982.0,14.8085,14.8085,14.793,14.793,55982.0
2016-03-04 14:25:00,19.02,19.05,19.01,19.05,99226.0,14.793,14.8163,14.7852,14.8163,99226.0
2016-03-04 14:30:00,19.04,19.05,19.03,19.04,66241.0,14.8085,14.8163,14.8007,14.8085,66241.0
2016-03-04 14:35:00,19.03,19.04,19.0,19.01,52654.0,14.8007,14.8085,14.7774,14.7852,52654.0
2016-03-04 14:40:00,19.0,19.0,18.96,18.99,90363.0,14.7774,14.7774,14.7463,14.7696,90363.0
2016-03-04 14:45:00,18.99,18.99,18.96,18.96,37584.0,14.7696,14.7696,14.7463,14.7463,37584.0
2016-03-04 14:50:00,18.96,18.99,18.96,18.97,93252.0,14.7463,14.7696,14.7463,14.7541,93252.0
2016-03-04 14:55:00,18.97,19.0,18.95,19.0,103693.0,14.7541,14.7774,14.7385,14.7774,103693.0
2016-03-04 15:00:00,19.0,19.0,18.96,18.96,65962.0,14.7774,14.7774,14.7463,14.7463,65962.0
2016-03-04 15:05:00,18.96,19.0,18.96,19.0,111751.0,14.7463,14.7774,14.7463,14.7774,111751.0
2016-03-04 15:10:00,19.0,19.0,18.94,18.94,142736.0,14.7774,14.7774,14.7307,14.7307,142736.0
2016-03-04 15:15:00,18.94,18.96,18.94,18.96,245990.0,14.7307,14.7463,14.7307,14.7463,245990.0
2016-03-04 15:20:00,18.96,18.96,18.94,18.94,74236.0,14.7463,14.7463,14.7307,14.7307,74236.0
2016-03-04 15:25:00,18.94,18.98,18.94,18.96,253918.0,14.7307,14.7618,14.7307,14.7463,253918.0
2016-03-04 15:30:00,18.96,19.0,18.96,18.98,149041.0,14.7463,14.7774,14.7463,14.7618,149041.0
2016-03-04 15:35:00,18.98,18.98,18.96,18.96,105916.0,14.7618,14.7618,14.7463,14.7463,105916.0
2016-03-04 15:40:00,18.96,19.0,18.96,18.98,335482.0,14.7463,14.7774,14.7463,14.7618,335482.0
2016-03-04 15:45:00,18.99,19.0,18.94,18.95,387099.0,14.7696,14.7774,14.7307,14.7385,387099.0
2016-03-04 15:50:00,18.95,18.96,18.94,18.96,177727.0,14.7385,14.7463,14.7307,14.7463,177727.0
2016-03-04 15:55:00,18.96,18.98,18.95,18.96,580328.0,14.7463,14.7618,14.7385,14.7463,580328.0
2016-03-07 09:30:00,18.91,18.93,18.83,18.86,116344.0,14.7074,14.723,14.6452,14.6685,116344.0
2016-03-07 09:35:00,18.86,18.9,18.84,18.86,125448.0,14.6685,14.6996,14.653,14.6685,125448.0
2016-03-07 09:40:00,18.86,18.96,18.86,18.96,261040.0,14.6685,14.7463,14.6685,14.7463,261040.0
2016-03-07 09:45:00,18.96,19.01,18.94,19.01,102965.0,14.7463,14.7852,14.7307,14.7852,102965.0
2016-03-07 09:50:00,19.01,19.02,18.97,18.98,135879.0,14.7852,14.793,14.7541,14.7618,135879.0
2016-03-07 09:55:00,18.98,19.0,18.96,18.97,60745.0,14.7618,14.7774,14.7463,14.7541,60745.0
2016-03-07 10:00:00,18.96,19.06,18.94,19.06,149753.0,14.7463,14.8241,14.7307,14.8241,149753.0
2016-03-07 10:05:00,19.06,19.1,19.05,19.05,170952.0,14.8241,14.8552,14.8163,14.8163,170952.0
2016-03-07 10:10:00,19.06,19.08,19.03,19.06,69756.0,14.8241,14.8396,14.8007,14.8241,69756.0
2016-03-07 10:15:00,19.05,19.14,19.05,19.13,168216.0,14.8163,14.8863,14.8163,14.8785,168216.0
2016-03-07 10:20:00,19.12,19.14,19.09,19.14,57589.0,14.8707,14.8863,14.8474,14.8863,57589.0
2016-03-07 10:25:00,19.14,19.18,19.12,19.17,277163.0,14.8863,14.9174,14.8707,14.9096,277163.0
2016-03-07 10:30:00,19.18,19.22,19.16,19.21,280585.0,14.9174,14.9485,14.9018,14.9407,280585.0
2016-03-07 10:35:00,19.21,19.22,19.15,19.15,148030.0,14.9407,14.9485,14.8941,14.8941,148030.0
2016-03-07 10:40:00,19.15,19.21,19.15,19.21,71354.0,14.8941,14.9407,14.8941,14.9407,71354.0
2016-03-07 10:45:00,19.21,19.22,19.18,19.2,72937.0,14.9407,14.9485,14.9174,14.9329,72937.0
2016-03-07 10:50:00,19.19,19.22,19.19,19.22,74645.0,14.9252,14.9485,14.9252,14.9485,74645.0
2016-03-07 10:55:00,19.23,19.27,19.22,19.27,199313.0,14.9563,14.9874,14.9485,14.9874,199313.0
2016-03-07 11:00:00,19.27,19.28,19.26,19.27,68063.0,14.9874,14.9952,14.9796,14.9874,68063.0
2016-03-07 11:05:00,19.27,19.28,19.25,19.27,50893.0,14.9874,14.9952,14.9718,14.9874,50893.0
2016-03-07 11:10:00,19.28,19.29,19.26,19.28,67127.0,14.9952,15.0029,14.9796,14.9952,67127.0
2016-03-07 11:15:00,19.28,19.28,19.21,19.22,83912.0,14.9952,14.9952,14.9407,14.9485,83912.0
2016-03-07 11:20:00,19.22,19.32,19.21,19.3,222923.0,14.9485,15.0263,14.9407,15.0107,222923.0
2016-03-07 11:25:00,19.31,19.33,19.3,19.32,174822.0,15.0185,15.0341,15.0107,15.0263,174822.0
2016-03-07 11:30:00,19.32,19.36,19.32,19.35,167235.0,15.0263,15.0574,15.0263,15.0496,167235.0
2016-03-07 11:35:00,19.35,19.43,19.35,19.42,186195.0,15.0496,15.1118,15.0496,15.1041,186195.0
2016-03-07 11:40:00,19.42,19.44,19.41,19.44,134079.0,15.1041,15.1196,15.0963,15.1196,134079.0
2016-03-07 11:45:00,19.44,19.5,19.43,19.48,389607.0,15.1196,15.1663,15.1118,15.1507,389607.0
2016-03-07 11:50:00,19.48,19.51,19.46,19.46,541049.0,15.1507,15.1741,15.1352,15.1352,541049.0
2016-03-07 11:55:00,19.46,19.48,19.42,19.43,228988.0,15.1352,15.1507,15.1041,15.1118,228988.0
2016-03-07 12:00:00,19.42,19.45,19.42,19.45,68598.0,15.1041,15.1274,15.1041,15.1274,68598.0
2016-03-07 12:05:00,19.45,19.46,19.43,19.46,67183.0,15.1274,15.1352,15.1118,15.1352,67183.0
2016-03-07 12:10:00,19.46,19.47,19.43,19.46,102289.0,15.1352,15.1429,15.1118,15.1352,102289.0
2016-03-07 12:15:00,19.45,19.46,19.41,19.41,64194.0,15.1274,15.1352,15.0963,15.0963,64194.0
2016-03-07 12:20:00,19.41,19.42,19.41,19.41,15390.0,15.0963,15.1041,15.0963,15.0963,15390.0
2016-03-07 12:25:00,19.42,19.45,19.41,19.44,60390.0,15.1041,15.1274,15.0963,15.1196,60390.0
2016-03-07 12:30:00,19.44,19.48,19.44,19.48,94617.0,15.1196,15.1507,15.1196,15.1507,94617.0
2016-03-07 12:35:00,19.48,19.48,19.44,19.44,107754.0,15.1507,15.1507,15.1196,15.1196,107754.0
2016-03-07 12:40:00,19.45,19.47,19.44,19.47,62257.0,15.1274,15.1429,15.1196,15.1429,62257.0
2016-03-07 12:45:00,19.48,19.48,19.43,19.44,87046.0,15.1507,15.1507,15.1118,15.1196,87046.0
2016-03-07 12:50:00,19.44,19.49,19.44,19.48,94847.0,15.1196,15.1585,15.1196,15.1507,94847.0
2016-03-07 12:55:00,19.48,19.49,19.46,19.46,80100.0,15.1507,15.1585,15.1352,15.1352,80100.0
2016-03-07 13:00:00,19.47,19.47,19.43,19.45,113099.0,15.1429,15.1429,15.1118,15.1274,113099.0
2016-03-07 13:05:00,19.45,19.5,19.44,19.5,51374.0,15.1274,15.1663,15.1196,15.1663,51374.0
2016-03-07 13:10:00,19.49,19.53,19.49,19.5,148529.0,15.1585,15.1896,15.1585,15.1663,148529.0
2016-03-07 13:15:00,19.5,19.5,19.49,19.5,45068.0,15.1663,15.1663,15.1585,15.1663,45068.0
2016-03-07 13:20:00,19.5,19.51,19.48,19.51,140891.0,15.1663,15.1741,15.1507,15.1741,140891.0
2016-03-07 13:25:00,19.51,19.51,19.49,19.5,60147.0,15.1741,15.1741,15.1585,15.1663,60147.0
2016-03-07 13:30:00,19.49,19.5,19.49,19.5,157375.0,15.1585,15.1663,15.1585,15.1663,157375.0
2016-03-07 13:35:00,19.5,19.5,19.49,19.49,32791.0,15.1663,15.1663,15.1585,15.1585,32791.0
2016-03-07 13:40:00,19.49,19.5,19.47,19.47,111536.0,15.1585,15.1663,15.1429,15.1429,111536.0
2016-03-07 13:45:00,19.47,19.48,19.45,19.45,92823.0,15.1429,15.1507,15.1274,15.1274,92823.0
2016-03-07 13:50:00,19.45,19.47,19.44,19.45,185254.0,15.1274,15.1429,15.1196,15.1274,185254.0
2016-03-07 13:55:00,19.45,19.46,19.42,19.45,141901.0,15.1274,15.1352,15.1041,15.1274,141901.0
2016-03-07 14:00:00,19.46,19.5,19.45,19.5,182659.0,15.1352,15.1663,15.1274,15.1663,182659.0
2016-03-07 14:05:00,19.49,19.5,19.49,19.5,51164.0,15.1585,15.1663,15.1585,15.1663,51164.0
2016-03-07 14:10:00,19.5,19.5,19.49,19.5,69531.0,15.1663,15.1663,15.1585,15.1663,69531.0
2016-03-07 14:15:00,19.5,19.54,19.49,19.5,348374.0,15.1663,15.1974,15.1585,15.1663,348374.0
2016-03-07 14:20:00,19.51,19.53,19.5,19.51,189780.0,15.1741,15.1896,15.1663,15.1741,189780.0
2016-03-07 14:25:00,19.51,19.52,19.49,19.51,131137.0,15.1741,15.1818,15.1585,15.1741,131137.0
2016-03-07 14:30:00,19.51,19.51,19.48,19.48,102966.0,15.1741,15.1741,15.1507,15.1507,102966.0
2016-03-07 14:35:00,19.48,19.49,19.46,19.46,99395.0,15.1507,15.1585,15.1352,15.1352,99395.0
2016-03-07 14:40:00,19.46,19.47,19.43,19.46,167315.0,15.1352,15.1429,15.1118,15.1352,167315.0
2016-03-07 14:45:00,19.47,19.48,19.46,19.48,48604.0,15.1429,15.1507,15.1352,15.1507,48604.0
2016-03-07 14:50:00,19.47,19.48,19.47,19.48,86860.0,15.1429,15.1507,15.1429,15.1507,86860.0
2016-03-07 14:55:00,19.48,19.48,19.47,19.47,61668.0,15.1507,15.1507,15.1429,15.1429,61668.0
2016-03-07 15:00:00,19.47,19.48,19.45,19.45,86187.0,15.1429,15.1507,15.1274,15.1274,86187.0
2016-03-07 15:05:00,19.45,19.47,19.43,19.47,180475.0,15.1274,15.1429,15.1118,15.1429,180475.0
2016-03-07 15:10:00,19.47,19.49,19.46,19.48,136795.0,15.1429,15.1585,15.1352,15.1507,136795.0
2016-03-07 15:15:00,19.48,19.5,19.47,19.49,189561.0,15.1507,15.1663,15.1429,15.1585,189561.0
2016-03-07 15:20:00,19.5,19.5,19.49,19.5,104487.0,15.1663,15.1663,15.1585,15.1663,104487.0
2016-03-07 15:25:00,19.5,19.53,19.49,19.52,354273.0,15.1663,15.1896,15.1585,15.1818,354273.0
2016-03-07 15:30:00,19.51,19.55,19.51,19.54,222346.0,15.1741,15.2052,15.1741,15.1974,222346.0
2016-03-07 15:35:00,19.54,19.58,19.53,19.57,577792.0,15.1974,15.2285,15.1896,15.2207,577792.0
2016-03-07 15:40:00,19.56,19.57,19.56,19.57,198208.0,15.2129,15.2207,15.2129,15.2207,198208.0
2016-03-07 15:45:00,19.57,19.59,19.54,19.57,606712.0,15.2207,15.2363,15.1974,15.2207,606712.0
2016-03-07 15:50:00,19.57,19.59,19.55,19.55,747189.0,15.2207,15.2363,15.2052,15.2052,747189.0
2016-03-07 15:55:00,19.55,19.57,19.54,19.56,1103874.0,15.2052,15.2207,15.1974,15.2129,1103874.0
2016-03-08 09:30:00,19.5,19.57,19.38,19.48,269546.0,15.1663,15.2207,15.0729,15.1507,269546.0
2016-03-08 09:35:00,19.49,19.5,19.42,19.44,152579.0,15.1585,15.1663,15.1041,15.1196,152579.0
2016-03-08 09:40:00,19.44,19.44,19.37,19.38,166730.0,15.1196,15.1196,15.0652,15.0729,166730.0
2016-03-08 09:45:00,19.38,19.42,19.37,19.39,199558.0,15.0729,15.1041,15.0652,15.0807,199558.0
2016-03-08 09:50:00,19.39,19.4,19.31,19.32,108251.0,15.0807,15.0885,15.0185,15.0263,108251.0
2016-03-08 09:55:00,19.31,19.32,19.28,19.32,88378.0,15.0185,15.0263,14.9952,15.0263,88378.0
2016-03-08 10:00:00,19.32,19.35,19.28,19.35,143285.0,15.0263,15.0496,14.9952,15.0496,143285.0
2016-03-08 10:05:00,19.34,19.38,19.32,19.32,121852.0,15.0418,15.0729,15.0263,15.0263,121852.0
2016-03-08 10:10:00,19.32,19.35,19.29,19.3,119198.0,15.0263,15.0496,15.0029,15.0107,119198.0
2016-03-08 10:15:00,19.29,19.3,19.26,19.27,70348.0,15.0029,15.0107,14.9796,14.9874,70348.0
2016-03-08 10:20:00,19.27,19.32,19.26,19.29,82886.0,14.9874,15.0263,14.9796,15.0029,82886.0
2016-03-08 10:25:00,19.28,19.3,19.27,19.28,98890.0,14.9952,15.0107,14.9874,14.9952,98890.0
2016-03-08 10:30:00,19.28,19.3,19.26,19.3,95114.0,14.9952,15.0107,14.9796,15.0107,95114.0
2016-03-08 10:35:00,19.3,19.32,19.28,19.3,94971.0,15.0107,15.0263,14.9952,15.0107,94971.0
2016-03-08 10:40:00,19.29,19.3,19.24,19.26,95251.0,15.0029,15.0107,14.9641,14.9796,95251.0
2016-03-08 10:45:00,19.26,19.28,19.25,19.28,100654.0,14.9796,14.9952,14.9718,14.9952,100654.0
2016-03-08 10:50:00,19.27,19.3,19.26,19.27,115829.0,14.9874,15.0107,14.9796,14.9874,115829.0
2016-03-08 10:55:00,19.27,19.28,19.25,19.28,157604.0,14.9874,14.9952,14.9718,14.9952,157604.0
2016-03-08 11:00:00,19.28,19.34,19.26,19.34,125702.0,14.9952,15.0418,14.9796,15.0418,125702.0
2016-03-08 11:05:00,19.33,19.37,19.33,19.36,136279.0,15.0341,15.0652,15.0341,15.0574,136279.0
2016-03-08 11:10:00,19.36,19.37,19.3,19.31,96920.0,15.0574,15.0652,15.0107,15.0185,96920.0
2016-03-08 11:15:00,19.3,19.36,19.3,19.32,104897.0,15.0107,15.0574,15.0107,15.0263,104897.0
2016-03-08 11:20:00,19.32,19.33,19.3,19.32,67939.0,15.0263,15.0341,15.0107,15.0263,67939.0
2016-03-08 11:25:00,19.32,19.37,19.32,19.36,127415.0,15.0263,15.0652,15.0263,15.0574,127415.0
2016-03-08 11:30:00,19.35,19.36,19.32,19.33,77553.0,15.0496,15.0574,15.0263,15.0341,77553.0
2016-03-08 11:35:00,19.32,19.35,19.31,19.35,99639.0,15.0263,15.0496,15.0185,15.0496,99639.0
2016-03-08 11:40:00,19.35,19.36,19.31,19.35,145827.0,15.0496,15.0574,15.0185,15.0496,145827.0
2016-03-08 11:45:00,19.35,19.38,19.33,19.33,173936.0,15.0496,15.0729,15.0341,15.0341,173936.0
2016-03-08 11:50:00,19.33,19.38,19.33,19.34,60250.0,15.0341,15.0729,15.0341,15.0418,60250.0
2016-03-08 11:55:00,19.35,19.36,19.32,19.34,99190.0,15.0496,15.0574,15.0263,15.0418,99190.0
2016-03-08 12:00:00,19.33,19.34,19.31,19.31,50061.0,15.0341,15.0418,15.0185,15.0185,50061.0
2016-03-08 12:05:00,19.32,19.35,19.31,19.34,80921.0,15.0263,15.0496,15.0185,15.0418,80921.0
2016-03-08 12:10:00,19.35,19.35,19.33,19.33,38089.0,15.0496,15.0496,15.0341,15.0341,38089.0
2016-03-08 12:15:00,19.33,19.35,19.32,19.33,69221.0,15.0341,15.0496,15.0263,15.0341,69221.0
2016-03-08 12:20:00,19.33,19.34,19.32,19.32,32163.0,15.0341,15.0418,15.0263,15.0263,32163.0
2016-03-08 12:25:00,19.32,19.34,19.31,19.34,67637.0,15.0263,15.0418,15.0185,15.0418,67637.0
2016-03-08 12:30:00,19.34,19.35,19.31,19.32,61438.0,15.0418,15.0496,15.0185,15.0263,61438.0
2016-03-08 12:35:00,19.32,19.32,19.28,19.31,54852.0,15.0263,15.0263,14.9952,15.0185,54852.0
2016-03-08 12:40:00,19.31,19.31,19.29,19.3,59953.0,15.0185,15.0185,15.0029,15.0107,59953.0
2016-03-08 12:45:00,19.3,19.31,19.28,19.3,64389.0,15.0107,15.0185,14.9952,15.0107,64389.0
2016-03-08 12:50:00,19.29,19.3,19.27,19.28,65152.0,15.0029,15.0107,14.9874,14.9952,65152.0
2016-03-08 12:55:00,19.28,19.32,19.28,19.31,41812.0,14.9952,15.0263,14.9952,15.0185,41812.0
2016-03-08 13:00:00,19.32,19.32,19.29,19.3,58215.0,15.0263,15.0263,15.0029,15.0107,58215.0
2016-03-08 13:05:00,19.29,19.3,19.27,19.3,71498.0,15.0029,15.0107,14.9874,15.0107,71498.0
2016-03-08 13:10:00,19.29,19.29,19.25,19.26,53188.0,15.0029,15.0029,14.9718,14.9796,53188.0
2016-03-08 13:15:00,19.26,19.31,19.24,19.3,112365.0,14.9796,15.0185,14.9641,15.0107,112365.0
2016-03-08 13:20:00,19.3,19.31,19.28,19.29,58172.0,15.0107,15.0185,14.9952,15.0029,58172.0
2016-03-08 13:25:00,19.29,19.3,19.27,19.29,63737.0,15.0029,15.0107,14.9874,15.0029,63737.0
2016-03-08 13:30:00,19.28,19.3,19.27,19.28,72271.0,14.9952,15.0107,14.9874,14.9952,72271.0
2016-03-08 13:35:00,19.28,19.3,19.28,19.29,73068.0,14.9952,15.0107,14.9952,15.0029,73068.0
2016-03-08 13:40:00,19.29,19.29,19.27,19.29,48680.0,15.0029,15.0029,14.9874,15.0029,48680.0
2016-03-08 13:45:00,19.29,19.29,19.25,19.25,82214.0,15.0029,15.0029,14.9718,14.9718,82214.0
2016-03-08 13:50:00,19.25,19.25,19.24,19.24,53340.0,14.9718,14.9718,14.9641,14.9641,53340.0
2016-03-08 13:55:00,19.25,19.26,19.23,19.24,104372.0,14.9718,14.9796,14.9563,14.9641,104372.0
2016-03-08 14:00:00,19.24,19.26,19.23,19.25,117726.0,14.9641,14.9796,14.9563,14.9718,117726.0
2016-03-08 14:05:00,19.25,19.26,19.23,19.24,56119.0,14.9718,14.9796,14.9563,14.9641,56119.0
2016-03-08 14:10:00,19.25,19.25,19.22,19.23,60887.0,14.9718,14.9718,14.9485,14.9563,60887.0
2016-03-08 14:15:00,19.22,19.23,19.2,19.2,47739.0,14.9485,14.9563,14.9329,14.9329,47739.0
2016-03-08 14:20:00,19.2,19.21,19.18,19.18,84120.0,14.9329,14.9407,14.9174,14.9174,84120.0
2016-03-08 14:25:00,19.18,19.19,19.15,19.16,56214.0,14.9174,14.9252,14.8941,14.9018,56214.0
2016-03-08 14:30:00,19.16,19.17,19.15,19.16,49284.0,14.9018,14.9096,14.8941,14.9018,49284.0
2016-03-08 14:35:00,19.16,19.16,19.12,19.12,78643.0,14.9018,14.9018,14.8707,14.8707,78643.0
2016-03-08 14:40:00,19.13,19.14,19.12,19.13,55080.0,14.8785,14.8863,14.8707,14.8785,55080.0
2016-03-08 14:45:00,19.14,19.17,19.13,19.15,94420.0,14.8863,14.9096,14.8785,14.8941,94420.0
2016-03-08 14:50:00,19.15,19.15,19.1,19.11,93986.0,14.8941,14.8941,14.8552,14.8629,93986.0
2016-03-08 14:55:00,19.1,19.12,19.09,19.11,114576.0,14.8552,14.8707,14.8474,14.8629,114576.0
2016-03-08 15:00:00,19.1,19.11,19.07,19.09,106110.0,14.8552,14.8629,14.8318,14.8474,106110.0
2016-03-08 15:05:00,19.09,19.09,19.06,19.06,67513.0,14.8474,14.8474,14.8241,14.8241,67513.0
2016-03-08 15:10:00,19.06,19.08,19.05,19.07,96078.0,14.8241,14.8396,14.8163,14.8318,96078.0
2016-03-08 15:15:00,19.07,19.08,19.02,19.03,105977.0,14.8318,14.8396,14.793,14.8007,105977.0
2016-03-08 15:20:00,19.03,19.06,19.02,19.06,115318.0,14.8007,14.8241,14.793,14.8241,115318.0
2016-03-08 15:25:00,19.07,19.07,19.03,19.04,130187.0,14.8318,14.8318,14.8007,14.8085,130187.0
2016-03-08 15:30:00,19.04,19.05,19.02,19.04,166159.0,14.8085,14.8163,14.793,14.8085,166159.0
2016-03-08 15:35:00,19.04,19.05,19.03,19.05,149537.0,14.8085,14.8163,14.8007,14.8163,149537.0
2016-03-08 15:40:00,19.04,19.05,19.02,19.05,247441.0,14.8085,14.8163,14.793,14.8163,247441.0
2016-03-08 15:45:00,19.05,19.07,19.03,19.06,228355.0,14.8163,14.8318,14.8007,14.8241,228355.0
2016-03-08 15:50:00,19.05,19.07,19.05,19.05,185365.0,14.8163,14.8318,14.8163,14.8163,185365.0
2016-03-08 15:55:00,19.05,19.06,19.03,19.04,455201.0,14.8163,14.8241,14.8007,14.8085,455201.0
2016-03-09 09:30:00,19.1,19.25,19.1,19.24,83855.0,14.8552,14.9718,14.8552,14.9641,83855.0
2016-03-09 09:35:00,19.24,19.27,19.22,19.25,59812.0,14.9641,14.9874,14.9485,14.9718,59812.0
2016-03-09 09:40:00,19.26,19.31,19.24,19.28,81959.0,14.9796,15.0185,14.9641,14.9952,81959.0
2016-03-09 09:45:00,19.28,19.3,19.26,19.29,99037.0,14.9952,15.0107,14.9796,15.0029,99037.0
2016-03-09 09:50:00,19.3,19.3,19.24,19.25,137250.0,15.0107,15.0107,14.9641,14.9718,137250.0
2016-03-09 09:55:00,19.26,19.3,19.25,19.3,120861.0,14.9796,15.0107,14.9718,15.0107,120861.0
2016-03-09 10:00:00,19.3,19.33,19.28,19.32,58218.0,15.0107,15.0341,14.9952,15.0263,58218.0
2016-03-09 10:05:00,19.32,19.33,19.26,19.26,65905.0,15.0263,15.0341,14.9796,14.9796,65905.0
2016-03-09 10:10:00,19.26,19.27,19.24,19.26,105603.0,14.9796,14.9874,14.9641,14.9796,105603.0
2016-03-09 10:15:00,19.26,19.28,19.24,19.25,112058.0,14.9796,14.9952,14.9641,14.9718,112058.0
2016-03-09 10:20:00,19.25,19.27,19.24,19.25,72681.0,14.9718,14.9874,14.9641,14.9718,72681.0
2016-03-09 10:25:00,19.25,19.26,19.24,19.26,70441.0,14.9718,14.9796,14.9641,14.9796,70441.0
2016-03-09 10:30:00,19.26,19.27,19.24,19.26,156085.0,14.9796,14.9874,14.9641,14.9796,156085.0
2016-03-09 10:35:00,19.27,19.3,19.25,19.28,78775.0,14.9874,15.0107,14.9718,14.9952,78775.0
2016-03-09 10:40:00,19.28,19.28,19.25,19.26,75176.0,14.9952,14.9952,14.9718,14.9796,75176.0
2016-03-09 10:45:00,19.26,19.26,19.24,19.25,76531.0,14.9796,14.9796,14.9641,14.9718,76531.0
2016-03-09 10:50:00,19.24,19.25,19.2,19.21,138762.0,14.9641,14.9718,14.9329,14.9407,138762.0
2016-03-09 10:55:00,19.21,19.27,19.21,19.26,144233.0,14.9407,14.9874,14.9407,14.9796,144233.0
2016-03-09 11:00:00,19.25,19.28,19.25,19.26,63763.0,14.9718,14.9952,14.9718,14.9796,63763.0
2016-03-09 11:05:00,19.27,19.29,19.26,19.28,49824.0,14.9874,15.0029,14.9796,14.9952,49824.0
2016-03-09 11:10:00,19.28,19.29,19.27,19.29,64430.0,14.9952,15.0029,14.9874,15.0029,64430.0
2016-03-09 11:15:00,19.29,19.3,19.26,19.26,58234.0,15.0029,15.0107,14.9796,14.9796,58234.0
2016-03-09 11:20:00,19.26,19.3,19.25,19.3,61569.0,14.9796,15.0107,14.9718,15.0107,61569.0
2016-03-09 11:25:00,19.3,19.34,19.29,19.32,54788.0,15.0107,15.0418,15.0029,15.0263,54788.0
2016-03-09 11:30:00,19.32,19.34,19.3,19.33,130174.0,15.0263,15.0418,15.0107,15.0341,130174.0
2016-03-09 11:35:00,19.33,19.36,19.32,19.35,81992.0,15.0341,15.0574,15.0263,15.0496,81992.0
2016-03-09 11:40:00,19.35,19.37,19.35,19.37,37710.0,15.0496,15.0652,15.0496,15.0652,37710.0
2016-03-09 11:45:00,19.36,19.37,19.35,19.36,59888.0,15.0574,15.0652,15.0496,15.0574,59888.0
2016-03-09 11:50:00,19.36,19.37,19.35,19.37,38243.0,15.0574,15.0652,15.0496,15.0652,38243.0
2016-03-09 11:55:00,19.37,19.38,19.35,19.38,67398.0,15.0652,15.0729,15.0496,15.0729,67398.0
2016-03-09 12:00:00,19.37,19.38,19.36,19.38,39814.0,15.0652,15.0729,15.0574,15.0729,39814.0
2016-03-09 12:05:00,19.38,19.38,19.35,19.37,58655.0,15.0729,15.0729,15.0496,15.0652,58655.0
2016-03-09 12:10:00,19.36,19.38,19.36,19.38,72003.0,15.0574,15.0729,15.0574,15.0729,72003.0
2016-03-09 12:15:00,19.38,19.38,19.37,19.37,35518.0,15.0729,15.0729,15.0652,15.0652,35518.0
2016-03-09 12:20:00,19.37,19.39,19.36,19.39,95548.0,15.0652,15.0807,15.0574,15.0807,95548.0
2016-03-09 12:25:00,19.39,19.39,19.38,19.39,30783.0,15.0807,15.0807,15.0729,15.0807,30783.0
2016-03-09 12:30:00,19.38,19.41,19.38,19.4,42161.0,15.0729,15.0963,15.0729,15.0885,42161.0
2016-03-09 12:35:00,19.41,19.41,19.37,19.37,41569.0,15.0963,15.0963,15.0652,15.0652,41569.0
2016-03-09 12:40:00,19.38,19.39,19.36,19.36,72142.0,15.0729,15.0807,15.0574,15.0574,72142.0
2016-03-09 12:45:00,19.37,19.37,19.35,19.36,54962.0,15.0652,15.0652,15.0496,15.0574,54962.0
2016-03-09 12:50:00,19.36,19.37,19.35,19.35,42550.0,15.0574,15.0652,15.0496,15.0496,42550.0
2016-03-09 12:55:00,19.35,19.35,19.32,19.32,30946.0,15.0496,15.0496,15.0263,15.0263,30946.0
2016-03-09 13:00:00,19.33,19.33,19.32,19.32,39708.0,15.0341,15.0341,15.0263,15.0263,39708.0
2016-03-09 13:05:00,19.33,19.33,19.31,19.32,30766.0,15.0341,15.0341,15.0185,15.0263,30766.0
2016-03-09 13:10:00,19.32,19.33,19.3,19.32,81717.0,15.0263,15.0341,15.0107,15.0263,81717.0
2016-03-09 13:15:00,19.32,19.33,19.3,19.3,31804.0,15.0263,15.0341,15.0107,15.0107,31804.0
2016-03-09 13:20:00,19.3,19.31,19.29,19.3,34605.0,15.0107,15.0185,15.0029,15.0107,34605.0
2016-03-09 13:25:00,19.3,19.32,19.29,19.31,45119.0,15.0107,15.0263,15.0029,15.0185,45119.0
2016-03-09 13:30:00,19.31,19.32,19.31,19.31,41624.0,15.0185,15.0263,15.0185,15.0185,41624.0
2016-03-09 13:35:00,19.3,19.34,19.3,19.34,46434.0,15.0107,15.0418,15.0107,15.0418,46434.0
2016-03-09 13:40:00,19.34,19.34,19.32,19.32,13752.0,15.0418,15.0418,15.0263,15.0263,13752.0
2016-03-09 13:45:00,19.32,19.36,19.32,19.35,85819.0,15.0263,15.0574,15.0263,15.0496,85819.0
2016-03-09 13:50:00,19.35,19.36,19.33,19.35,31802.0,15.0496,15.0574,15.0341,15.0496,31802.0
2016-03-09 13:55:00,19.35,19.35,19.32,19.32,89291.0,15.0496,15.0496,15.0263,15.0263,89291.0
2016-03-09 14:00:00,19.32,19.33,19.32,19.32,18490.0,15.0263,15.0341,15.0263,15.0263,18490.0
2016-03-09 14:05:00,19.32,19.35,19.32,19.34,61065.0,15.0263,15.0496,15.0263,15.0418,61065.0
2016-03-09 14:10:00,19.35,19.35,19.31,19.31,94981.0,15.0496,15.0496,15.0185,15.0185,94981.0
2016-03-09 14:15:00,19.32,19.33,19.31,19.31,53162.0,15.0263,15.0341,15.0185,15.0185,53162.0
2016-03-09 14:20:00,19.31,19.32,19.29,19.32,43143.0,15.0185,15.0263,15.0029,15.0263,43143.0
2016-03-09 14:25:00,19.31,19.32,19.28,19.28,96934.0,15.0185,15.0263,14.9952,14.9952,96934.0
2016-03-09 14:30:00,19.28,19.29,19.26,19.27,19396.0,14.9952,15.0029,14.9796,14.9874,19396.0
2016-03-09 14:35:00,19.26,19.28,19.24,19.28,89010.0,14.9796,14.9952,14.9641,14.9952,89010.0
2016-03-09 14:40:00,19.27,19.28,19.26,19.27,52974.0,14.9874,14.9952,14.9796,14.9874,52974.0
2016-03-09 14:45:00,19.27,19.28,19.25,19.26,59603.0,14.9874,14.9952,14.9718,14.9796,59603.0
2016-03-09 14:50:00,19.27,19.27,19.24,19.25,96459.0,14.9874,14.9874,14.9641,14.9718,96459.0
2016-03-09 14:55:00,19.26,19.26,19.24,19.25,64794.0,14.9796,14.9796,14.9641,14.9718,64794.0
2016-03-09 15:00:00,19.25,19.25,19.23,19.23,35251.0,14.9718,14.9718,14.9563,14.9563,35251.0
2016-03-09 15:05:00,19.24,19.25,19.22,19.23,117991.0,14.9641,14.9718,14.9485,14.9563,117991.0
2016-03-09 15:10:00,19.22,19.23,19.21,19.21,51399.0,14.9485,14.9563,14.9407,14.9407,51399.0
2016-03-09 15:15:00,19.21,19.24,19.21,19.21,67815.0,14.9407,14.9641,14.9407,14.9407,67815.0
2016-03-09 15:20:00,19.21,19.25,19.21,19.23,86572.0,14.9407,14.9718,14.9407,14.9563,86572.0
2016-03-09 15:25:00,19.23,19.24,19.19,19.2,137711.0,14.9563,14.9641,14.9252,14.9329,137711.0
2016-03-09 15:30:00,19.19,19.21,19.18,19.2,136954.0,14.9252,14.9407,14.9174,14.9329,136954.0
2016-03-09 15:35:00,19.19,19.21,19.18,19.19,137719.0,14.9252,14.9407,14.9174,14.9252,137719.0
2016-03-09 15:40:00,19.19,19.2,19.17,19.19,320932.0,14.9252,14.9329,14.9096,14.9252,320932.0
2016-03-09 15:45:00,19.2,19.2,19.19,19.19,72719.0,14.9329,14.9329,14.9252,14.9252,72719.0
2016-03-09 15:50:00,19.19,19.2,19.18,19.18,59641.0,14.9252,14.9329,14.9174,14.9174,59641.0
2016-03-09 15:55:00,19.18,19.19,19.16,19.19,561859.0,14.9174,14.9252,14.9018,14.9252,561859.0
2016-03-10 09:30:00,19.19,19.29,19.17,19.26,103019.0,14.9252,15.0029,14.9096,14.9796,103019.0
2016-03-10 09:35:00,19.24,19.28,19.17,19.25,158723.0,14.9641,14.9952,14.9096,14.9718,158723.0
2016-03-10 09:40:00,19.25,19.28,19.23,19.28,55088.0,14.9718,14.9952,14.9563,14.9952,55088.0
2016-03-10 09:45:00,19.28,19.29,19.23,19.29,47949.0,14.9952,15.0029,14.9563,15.0029,47949.0
2016-03-10 09:50:00,19.29,19.34,19.29,19.33,47994.0,15.0029,15.0418,15.0029,15.0341,47994.0
2016-03-10 09:55:00,19.32,19.39,19.31,19.38,113395.0,15.0263,15.0807,15.0185,15.0729,113395.0
2016-03-10 10:00:00,19.39,19.41,19.36,19.37,98270.0,15.0807,15.0963,15.0574,15.0652,98270.0
2016-03-10 10:05:00,19.36,19.37,19.33,19.35,64565.0,15.0574,15.0652,15.0341,15.0496,64565.0
2016-03-10 10:10:00,19.35,19.36,19.31,19.32,62072.0,15.0496,15.0574,15.0185,15.0263,62072.0
2016-03-10 10:15:00,19.32,19.38,19.31,19.32,62958.0,15.0263,15.0729,15.0185,15.0263,62958.0
2016-03-10 10:20:00,19.32,19.35,19.31,19.31,38504.0,15.0263,15.0496,15.0185,15.0185,38504.0
2016-03-10 10:25:00,19.31,19.32,19.29,19.3,51925.0,15.0185,15.0263,15.0029,15.0107,51925.0
2016-03-10 10:30:00,19.29,19.29,19.17,19.18,68598.0,15.0029,15.0029,14.9096,14.9174,68598.0
2016-03-10 10:35:00,19.18,19.2,19.14,19.18,47596.0,14.9174,14.9329,14.8863,14.9174,47596.0
2016-03-10 10:40:00,19.18,19.21,19.15,19.21,42834.0,14.9174,14.9407,14.8941,14.9407,42834.0
2016-03-10 10:45:00,19.21,19.23,19.17,19.19,46242.0,14.9407,14.9563,14.9096,14.9252,46242.0
2016-03-10 10:50:00,19.18,19.2,19.16,19.18,61388.0,14.9174,14.9329,14.9018,14.9174,61388.0
2016-03-10 10:55:00,19.18,19.19,19.09,19.11,69804.0,14.9174,14.9252,14.8474,14.8629,69804.0
2016-03-10 11:00:00,19.11,19.12,19.07,19.11,52066.0,14.8629,14.8707,14.8318,14.8629,52066.0
2016-03-10 11:05:00,19.11,19.16,19.1,19.15,66405.0,14.8629,14.9018,14.8552,14.8941,66405.0
2016-03-10 11:10:00,19.15,19.17,19.13,19.15,46692.0,14.8941,14.9096,14.8785,14.8941,46692.0
2016-03-10 11:15:00,19.15,19.17,19.13,19.13,50681.0,14.8941,14.9096,14.8785,14.8785,50681.0
2016-03-10 11:20:00,19.13,19.13,19.08,19.08,88962.0,14.8785,14.8785,14.8396,14.8396,88962.0
2016-03-10 11:25:00,19.07,19.08,19.02,19.06,63921.0,14.8318,14.8396,14.793,14.8241,63921.0
2016-03-10 11:30:00,19.07,19.07,19.02,19.04,56137.0,14.8318,14.8318,14.793,14.8085,56137.0
2016-03-10 11:35:00,19.05,19.11,19.04,19.08,74804.0,14.8163,14.8629,14.8085,14.8396,74804.0
2016-03-10 11:40:00,19.07,19.12,19.07,19.1,35964.0,14.8318,14.8707,14.8318,14.8552,35964.0
2016-03-10 11:45:00,19.09,19.12,19.08,19.1,38224.0,14.8474,14.8707,14.8396,14.8552,38224.0
2016-03-10 11:50:00,19.1,19.12,19.08,19.09,35901.0,14.8552,14.8707,14.8396,14.8474,35901.0
2016-03-10 11:55:00,19.09,19.12,19.08,19.09,40962.0,14.8474,14.8707,14.8396,14.8474,40962.0
2016-03-10 12:00:00,19.09,19.11,19.05,19.05,123765.0,14.8474,14.8629,14.8163,14.8163,123765.0
2016-03-10 12:05:00,19.05,19.07,19.0,19.03,146765.0,14.8163,14.8318,14.7774,14.8007,146765.0
2016-03-10 12:10:00,19.03,19.03,18.97,19.0,272514.0,14.8007,14.8007,14.7541,14.7774,272514.0
2016-03-10 12:15:00,18.99,19.0,18.97,19.0,46455.0,14.7696,14.7774,14.7541,14.7774,46455.0
2016-03-10 12:20:00,18.99,19.0,18.94,18.95,55428.0,14.7696,14.7774,14.7307,14.7385,55428.0
2016-03-10 12:25:00,18.94,18.99,18.94,18.98,65659.0,14.7307,14.7696,14.7307,14.7618,65659.0
2016-03-10 12:30:00,18.97,18.98,18.95,18.96,71644.0,14.7541,14.7618,14.7385,14.7463,71644.0
2016-03-10 12:35:00,18.96,18.96,18.92,18.94,48833.0,14.7463,14.7463,14.7152,14.7307,48833.0
2016-03-10 12:40:00,18.94,18.94,18.91,18.91,48245.0,14.7307,14.7307,14.7074,14.7074,48245.0
2016-03-10 12:45:00,18.92,18.94,18.9,18.91,57667.0,14.7152,14.7307,14.6996,14.7074,57667.0
2016-03-10 12:50:00,18.91,18.93,18.9,18.9,47467.0,14.7074,14.723,14.6996,14.6996,47467.0
2016-03-10 12:55:00,18.9,18.93,18.89,18.91,42713.0,14.6996,14.723,14.6918,14.7074,42713.0
2016-03-10 13:00:00,18.91,18.94,18.91,18.91,48727.0,14.7074,14.7307,14.7074,14.7074,48727.0
2016-03-10 13:05:00,18.91,18.93,18.87,18.88,53247.0,14.7074,14.723,14.6763,14.6841,53247.0
2016-03-10 13:10:00,18.88,18.88,18.84,18.87,42982.0,14.6841,14.6841,14.653,14.6763,42982.0
2016-03-10 13:15:00,18.87,18.89,18.86,18.89,59278.0,14.6763,14.6918,14.6685,14.6918,59278.0
2016-03-10 13:20:00,18.89,18.89,18.86,18.87,42287.0,14.6918,14.6918,14.6685,14.6763,42287.0
2016-03-10 13:25:00,18.87,18.9,18.86,18.89,77592.0,14.6763,14.6996,14.6685,14.6918,77592.0
2016-03-10 13:30:00,18.89,18.9,18.89,18.89,38253.0,14.6918,14.6996,14.6918,14.6918,38253.0
2016-03-10 13:35:00,18.89,18.9,18.88,18.89,53970.0,14.6918,14.6996,14.6841,14.6918,53970.0
2016-03-10 13:40:00,18.89,18.9,18.86,18.87,56456.0,14.6918,14.6996,14.6685,14.6763,56456.0
2016-03-10 13:45:00,18.87,18.89,18.85,18.86,57189.0,14.6763,14.6918,14.6607,14.6685,57189.0
2016-03-10 13:50:00,18.86,18.87,18.85,18.87,33396.0,14.6685,14.6763,14.6607,14.6763,33396.0
2016-03-10 13:55:00,18.87,18.88,18.85,18.86,82868.0,14.6763,14.6841,14.6607,14.6685,82868.0
2016-03-10 14:00:00,18.86,18.87,18.84,18.84,83432.0,14.6685,14.6763,14.653,14.653,83432.0
2016-03-10 14:05:00,18.85,18.86,18.81,18.81,70078.0,14.6607,14.6685,14.6296,14.6296,70078.0
2016-03-10 14:10:00,18.82,18.83,18.8,18.83,45932.0,14.6374,14.6452,14.6218,14.6452,45932.0
2016-03-10 14:15:00,18.84,18.86,18.82,18.85,38566.0,14.653,14.6685,14.6374,14.6607,38566.0
2016-03-10 14:20:00,18.86,18.88,18.84,18.87,67234.0,14.6685,14.6841,14.653,14.6763,67234.0
2016-03-10 14:25:00,18.87,18.88,18.85,18.87,63456.0,14.6763,14.6841,14.6607,14.6763,63456.0
2016-03-10 14:30:00,18.87,18.91,18.87,18.89,65810.0,14.6763,14.7074,14.6763,14.6918,65810.0
2016-03-10 14:35:00,18.88,18.9,18.88,18.88,41905.0,14.6841,14.6996,14.6841,14.6841,41905.0
2016-03-10 14:40:00,18.88,18.93,18.88,18.93,78195.0,14.6841,14.723,14.6841,14.723,78195.0
2016-03-10 14:45:00,18.93,18.97,18.92,18.96,107220.0,14.723,14.7541,14.7152,14.7463,107220.0
2016-03-10 14:50:00,18.96,18.97,18.94,18.94,77174.0,14.7463,14.7541,14.7307,14.7307,77174.0
2016-03-10 14:55:00,18.94,18.95,18.93,18.95,32098.0,14.7307,14.7385,14.723,14.7385,32098.0
2016-03-10 15:00:00,18.95,18.96,18.92,18.92,86972.0,14.7385,14.7463,14.7152,14.7152,86972.0
2016-03-10 15:05:00,18.93,18.94,18.91,18.92,90011.0,14.723,14.7307,14.7074,14.7152,90011.0
2016-03-10 15:10:00,18.93,18.93,18.9,18.92,275472.0,14.723,14.723,14.6996,14.7152,275472.0
2016-03-10 15:15:00,18.92,18.95,18.91,18.93,299157.0,14.7152,14.7385,14.7074,14.723,299157.0
2016-03-10 15:20:00,18.93,18.95,18.91,18.94,83036.0,14.723,14.7385,14.7074,14.7307,83036.0
2016-03-10 15:25:00,18.95,19.02,18.94,19.01,112982.0,14.7385,14.793,14.7307,14.7852,112982.0
2016-03-10 15:30:00,19.01,19.01,18.96,18.96,173110.0,14.7852,14.7852,14.7463,14.7463,173110.0
2016-03-10 15:35:00,18.96,18.97,18.93,18.94,171501.0,14.7463,14.7541,14.723,14.7307,171501.0
2016-03-10 15:40:00,18.94,18.96,18.91,18.95,640927.0,14.7307,14.7463,14.7074,14.7385,640927.0
2016-03-10 15:45:00,18.95,19.0,18.94,19.0,312700.0,14.7385,14.7774,14.7307,14.7774,312700.0
2016-03-10 15:50:00,18.99,19.0,18.98,18.99,160078.0,14.7696,14.7774,14.7618,14.7696,160078.0
2016-03-10 15:55:00,18.99,19.01,18.98,19.01,349489.0,14.7696,14.7852,14.7618,14.7852,349489.0
2016-03-11 09:30:00,19.23,19.35,19.2,19.31,121584.0,14.9563,15.0496,14.9329,15.0185,121584.0
2016-03-11 09:35:00,19.31,19.32,19.26,19.26,80812.0,15.0185,15.0263,14.9796,14.9796,80812.0
2016-03-11 09:40:00,19.26,19.28,19.23,19.27,58955.0,14.9796,14.9952,14.9563,14.9874,58955.0
2016-03-11 09:45:00,19.27,19.28,19.23,19.26,75714.0,14.9874,14.9952,14.9563,14.9796,75714.0
2016-03-11 09:50:00,19.26,19.27,19.23,19.25,98488.0,14.9796,14.9874,14.9563,14.9718,98488.0
2016-03-11 09:55:00,19.25,19.27,19.23,19.23,57597.0,14.9718,14.9874,14.9563,14.9563,57597.0
2016-03-11 10:00:00,19.24,19.27,19.23,19.25,45646.0,14.9641,14.9874,14.9563,14.9718,45646.0
2016-03-11 10:05:00,19.25,19.26,19.2,19.21,48170.0,14.9718,14.9796,14.9329,14.9407,48170.0
2016-03-11 10:10:00,19.21,19.23,19.21,19.21,30962.0,14.9407,14.9563,14.9407,14.9407,30962.0
2016-03-11 10:15:00,19.21,19.25,19.2,19.25,72193.0,14.9407,14.9718,14.9329,14.9718,72193.0
2016-03-11 10:20:00,19.24,19.26,19.23,19.25,85935.0,14.9641,14.9796,14.9563,14.9718,85935.0
2016-03-11 10:25:00,19.24,19.26,19.22,19.22,41242.0,14.9641,14.9796,14.9485,14.9485,41242.0
2016-03-11 10:30:00,19.23,19.25,19.23,19.25,71313.0,14.9563,14.9718,14.9563,14.9718,71313.0
2016-03-11 10:35:00,19.25,19.28,19.24,19.27,54672.0,14.9718,14.9952,14.9641,14.9874,54672.0
2016-03-11 10:40:00,19.27,19.29,19.25,19.25,55141.0,14.9874,15.0029,14.9718,14.9718,55141.0
2016-03-11 10:45:00,19.25,19.27,19.25,19.26,37083.0,14.9718,14.9874,14.9718,14.9796,37083.0
2016-03-11 10:50:00,19.26,19.27,19.23,19.26,52272.0,14.9796,14.9874,14.9563,14.9796,52272.0
2016-03-11 10:55:00,19.26,19.26,19.24,19.24,33470.0,14.9796,14.9796,14.9641,14.9641,33470.0
2016-03-11 11:00:00,19.24,19.25,19.22,19.23,139440.0,14.9641,14.9718,14.9485,14.9563,139440.0
2016-03-11 11:05:00,19.22,19.25,19.19,19.25,153011.0,14.9485,14.9718,14.9252,14.9718,153011.0
2016-03-11 11:10:00,19.25,19.3,19.24,19.29,63223.0,14.9718,15.0107,14.9641,15.0029,63223.0
2016-03-11 11:15:00,19.29,19.34,19.29,19.32,61744.0,15.0029,15.0418,15.0029,15.0263,61744.0
2016-03-11 11:20:00,19.32,19.33,19.31,19.32,68968.0,15.0263,15.0341,15.0185,15.0263,68968.0
2016-03-11 11:25:00,19.32,19.34,19.32,19.34,60643.0,15.0263,15.0418,15.0263,15.0418,60643.0
2016-03-11 11:30:00,19.34,19.38,19.33,19.38,44172.0,15.0418,15.0729,15.0341,15.0729,44172.0
2016-03-11 11:35:00,19.38,19.39,19.35,19.35,61104.0,15.0729,15.0807,15.0496,15.0496,61104.0
2016-03-11 11:40:00,19.35,19.36,19.33,19.35,49252.0,15.0496,15.0574,15.0341,15.0496,49252.0
2016-03-11 11:45:00,19.34,19.35,19.33,19.34,59503.0,15.0418,15.0496,15.0341,15.0418,59503.0
2016-03-11 11:50:00,19.33,19.34,19.3,19.32,125135.0,15.0341,15.0418,15.0107,15.0263,125135.0
2016-03-11 11:55:00,19.32,19.34,19.31,19.31,111308.0,15.0263,15.0418,15.0185,15.0185,111308.0
2016-03-11 12:00:00,19.32,19.34,19.3,19.32,256412.0,15.0263,15.0418,15.0107,15.0263,256412.0
2016-03-11 12:05:00,19.32,19.33,19.3,19.3,99236.0,15.0263,15.0341,15.0107,15.0107,99236.0
2016-03-11 12:10:00,19.31,19.38,19.3,19.38,159726.0,15.0185,15.0729,15.0107,15.0729,159726.0
2016-03-11 12:15:00,19.38,19.44,19.36,19.43,450284.0,15.0729,15.1196,15.0574,15.1118,450284.0
2016-03-11 12:20:00,19.44,19.51,19.44,19.49,531888.0,15.1196,15.1741,15.1196,15.1585,531888.0
2016-03-11 12:25:00,19.5,19.53,19.48,19.53,478152.0,15.1663,15.1896,15.1507,15.1896,478152.0
2016-03-11 12:30:00,19.52,19.54,19.5,19.5,76721.0,15.1818,15.1974,15.1663,15.1663,76721.0
2016-03-11 12:35:00,19.5,19.51,19.5,19.5,60693.0,15.1663,15.1741,15.1663,15.1663,60693.0
2016-03-11 12:40:00,19.5,19.52,19.48,19.51,244261.0,15.1663,15.1818,15.1507,15.1741,244261.0
2016-03-11 12:45:00,19.51,19.51,19.5,19.5,33280.0,15.1741,15.1741,15.1663,15.1663,33280.0
2016-03-11 12:50:00,19.51,19.54,19.5,19.54,72855.0,15.1741,15.1974,15.1663,15.1974,72855.0
2016-03-11 12:55:00,19.54,19.55,19.5,19.51,58130.0,15.1974,15.2052,15.1663,15.1741,58130.0
2016-03-11 13:00:00,19.5,19.51,19.48,19.51,185556.0,15.1663,15.1741,15.1507,15.1741,185556.0
2016-03-11 13:05:00,19.51,19.51,19.49,19.5,37303.0,15.1741,15.1741,15.1585,15.1663,37303.0
2016-03-11 13:10:00,19.49,19.5,19.47,19.47,77453.0,15.1585,15.1663,15.1429,15.1429,77453.0
2016-03-11 13:15:00,19.47,19.49,19.47,19.48,80921.0,15.1429,15.1585,15.1429,15.1507,80921.0
2016-03-11 13:20:00,19.48,19.49,19.46,19.46,33796.0,15.1507,15.1585,15.1352,15.1352,33796.0
2016-03-11 13:25:00,19.46,19.47,19.46,19.46,39723.0,15.1352,15.1429,15.1352,15.1352,39723.0
2016-03-11 13:30:00,19.46,19.48,19.46,19.46,115597.0,15.1352,15.1507,15.1352,15.1352,115597.0
2016-03-11 13:35:00,19.46,19.47,19.46,19.46,32700.0,15.1352,15.1429,15.1352,15.1352,32700.0
2016-03-11 13:40:00,19.46,19.47,19.45,19.45,41139.0,15.1352,15.1429,15.1274,15.1274,41139.0
2016-03-11 13:45:00,19.46,19.47,19.45,19.46,125069.0,15.1352,15.1429,15.1274,15.1352,125069.0
2016-03-11 13:50:00,19.46,19.47,19.46,19.46,27719.0,15.1352,15.1429,15.1352,15.1352,27719.0
2016-03-11 13:55:00,19.47,19.49,19.46,19.47,140530.0,15.1429,15.1585,15.1352,15.1429,140530.0
2016-03-11 14:00:00,19.47,19.47,19.45,19.46,38036.0,15.1429,15.1429,15.1274,15.1352,38036.0
2016-03-11 14:05:00,19.46,19.47,19.44,19.45,70934.0,15.1352,15.1429,15.1196,15.1274,70934.0
2016-03-11 14:10:00,19.45,19.46,19.45,19.45,56302.0,15.1274,15.1352,15.1274,15.1274,56302.0
2016-03-11 14:15:00,19.45,19.45,19.44,19.45,63786.0,15.1274,15.1274,15.1196,15.1274,63786.0
2016-03-11 14:20:00,19.45,19.46,19.44,19.45,51990.0,15.1274,15.1352,15.1196,15.1274,51990.0
2016-03-11 14:25:00,19.45,19.45,19.43,19.44,62529.0,15.1274,15.1274,15.1118,15.1196,62529.0
2016-03-11 14:30:00,19.44,19.47,19.44,19.46,72781.0,15.1196,15.1429,15.1196,15.1352,72781.0
2016-03-11 14:35:00,19.46,19.46,19.45,19.46,26887.0,15.1352,15.1352,15.1274,15.1352,26887.0
2016-03-11 14:40:00,19.46,19.46,19.44,19.45,55428.0,15.1352,15.1352,15.1196,15.1274,55428.0
2016-03-11 14:45:00,19.45,19.47,19.44,19.46,110478.0,15.1274,15.1429,15.1196,15.1352,110478.0
2016-03-11 14:50:00,19.46,19.46,19.45,19.46,43468.0,15.1352,15.1352,15.1274,15.1352,43468.0
2016-03-11 14:55:00,19.45,19.46,19.45,19.46,51681.0,15.1274,15.1352,15.1274,15.1352,51681.0
2016-03-11 15:00:00,19.46,19.47,19.45,19.46,121480.0,15.1352,15.1429,15.1274,15.1352,121480.0
2016-03-11 15:05:00,19.47,19.5,19.46,19.5,143147.0,15.1429,15.1663,15.1352,15.1663,143147.0
2016-03-11 15:10:00,19.5,19.5,19.48,19.48,173866.0,15.1663,15.1663,15.1507,15.1507,173866.0
2016-03-11 15:15:00,19.48,19.49,19.48,19.49,41606.0,15.1507,15.1585,15.1507,15.1585,41606.0
2016-03-11 15:20:00,19.49,19.5,19.48,19.5,114771.0,15.1585,15.1663,15.1507,15.1663,114771.0
2016-03-11 15:25:00,19.49,19.5,19.48,19.49,109971.0,15.1585,15.1663,15.1507,15.1585,109971.0
2016-03-11 15:30:00,19.49,19.5,19.47,19.47,114776.0,15.1585,15.1663,15.1429,15.1429,114776.0
2016-03-11 15:35:00,19.48,19.48,19.45,19.46,162801.0,15.1507,15.1507,15.1274,15.1352,162801.0
2016-03-11 15:40:00,19.46,19.48,19.46,19.48,211489.0,15.1352,15.1507,15.1352,15.1507,211489.0
2016-03-11 15:45:00,19.48,19.49,19.46,19.47,231454.0,15.1507,15.1585,15.1352,15.1429,231454.0
2016-03-11 15:50:00,19.47,19.48,19.46,19.46,133058.0,15.1429,15.1507,15.1352,15.1352,133058.0
2016-03-11 15:55:00,19.46,19.47,19.44,19.44,640335.0,15.1352,15.1429,15.1196,15.1196,640335.0
2016-03-14 09:30:00,19.31,19.44,19.31,19.41,119024.0,15.0185,15.1196,15.0185,15.0963,119024.0
2016-03-14 09:35:00,19.42,19.48,19.39,19.47,55984.0,15.1041,15.1507,15.0807,15.1429,55984.0
2016-03-14 09:40:00,19.46,19.53,19.45,19.5,122425.0,15.1352,15.1896,15.1274,15.1663,122425.0
2016-03-14 09:45:00,19.5,19.51,19.43,19.44,58861.0,15.1663,15.1741,15.1118,15.1196,58861.0
2016-03-14 09:50:00,19.44,19.46,19.43,19.45,34131.0,15.1196,15.1352,15.1118,15.1274,34131.0
2016-03-14 09:55:00,19.45,19.46,19.42,19.46,30321.0,15.1274,15.1352,15.1041,15.1352,30321.0
2016-03-14 10:00:00,19.46,19.46,19.43,19.45,45840.0,15.1352,15.1352,15.1118,15.1274,45840.0
2016-03-14 10:05:00,19.46,19.49,19.45,19.48,48262.0,15.1352,15.1585,15.1274,15.1507,48262.0
2016-03-14 10:10:00,19.48,19.48,19.46,19.46,48948.0,15.1507,15.1507,15.1352,15.1352,48948.0
2016-03-14 10:15:00,19.46,19.49,19.45,19.46,61058.0,15.1352,15.1585,15.1274,15.1352,61058.0
2016-03-14 10:20:00,19.46,19.47,19.43,19.45,46179.0,15.1352,15.1429,15.1118,15.1274,46179.0
2016-03-14 10:25:00,19.45,19.47,19.44,19.45,42028.0,15.1274,15.1429,15.1196,15.1274,42028.0
2016-03-14 10:30:00,19.44,19.47,19.44,19.47,40516.0,15.1196,15.1429,15.1196,15.1429,40516.0
2016-03-14 10:35:00,19.47,19.48,19.45,19.46,156968.0,15.1429,15.1507,15.1274,15.1352,156968.0
2016-03-14 10:40:00,19.45,19.51,19.45,19.51,92495.0,15.1274,15.1741,15.1274,15.1741,92495.0
2016-03-14 10:45:00,19.5,19.52,19.5,19.5,40045.0,15.1663,15.1818,15.1663,15.1663,40045.0
2016-03-14 10:50:00,19.5,19.51,19.49,19.51,99271.0,15.1663,15.1741,15.1585,15.1741,99271.0
2016-03-14 10:55:00,19.5,19.51,19.5,19.51,28115.0,15.1663,15.1741,15.1663,15.1741,28115.0
2016-03-14 11:00:00,19.5,19.54,19.5,19.53,70651.0,15.1663,15.1974,15.1663,15.1896,70651.0
2016-03-14 11:05:00,19.53,19.53,19.5,19.51,45667.0,15.1896,15.1896,15.1663,15.1741,45667.0
2016-03-14 11:10:00,19.5,19.52,19.47,19.49,53624.0,15.1663,15.1818,15.1429,15.1585,53624.0
2016-03-14 11:15:00,19.49,19.51,19.48,19.51,44556.0,15.1585,15.1741,15.1507,15.1741,44556.0
2016-03-14 11:20:00,19.5,19.51,19.48,19.49,43140.0,15.1663,15.1741,15.1507,15.1585,43140.0
2016-03-14 11:25:00,19.48,19.5,19.48,19.48,58902.0,15.1507,15.1663,15.1507,15.1507,58902.0
2016-03-14 11:30:00,19.48,19.49,19.46,19.46,66290.0,15.1507,15.1585,15.1352,15.1352,66290.0
2016-03-14 11:35:00,19.46,19.47,19.44,19.45,94479.0,15.1352,15.1429,15.1196,15.1274,94479.0
2016-03-14 11:40:00,19.46,19.48,19.45,19.45,33254.0,15.1352,15.1507,15.1274,15.1274,33254.0
2016-03-14 11:45:00,19.45,19.45,19.43,19.43,38623.0,15.1274,15.1274,15.1118,15.1118,38623.0
2016-03-14 11:50:00,19.44,19.45,19.43,19.45,37404.0,15.1196,15.1274,15.1118,15.1274,37404.0
2016-03-14 11:55:00,19.45,19.45,19.41,19.42,120037.0,15.1274,15.1274,15.0963,15.1041,120037.0
2016-03-14 12:00:00,19.43,19.44,19.4,19.4,81223.0,15.1118,15.1196,15.0885,15.0885,81223.0
2016-03-14 12:05:00,19.4,19.43,19.4,19.43,44531.0,15.0885,15.1118,15.0885,15.1118,44531.0
2016-03-14 12:10:00,19.43,19.44,19.41,19.42,55946.0,15.1118,15.1196,15.0963,15.1041,55946.0
2016-03-14 12:15:00,19.42,19.43,19.41,19.43,23886.0,15.1041,15.1118,15.0963,15.1118,23886.0
2016-03-14 12:20:00,19.42,19.44,19.41,19.41,52362.0,15.1041,15.1196,15.0963,15.0963,52362.0
2016-03-14 12:25:00,19.42,19.42,19.4,19.4,34969.0,15.1041,15.1041,15.0885,15.0885,34969.0
2016-03-14 12:30:00,19.4,19.41,19.4,19.41,23226.0,15.0885,15.0963,15.0885,15.0963,23226.0
2016-03-14 12:35:00,19.41,19.42,19.4,19.41,40793.0,15.0963,15.1041,15.0885,15.0963,40793.0
2016-03-14 12:40:00,19.4,19.41,19.4,19.41,41668.0,15.0885,15.0963,15.0885,15.0963,41668.0
2016-03-14 12:45:00,19.4,19.41,19.4,19.4,27931.0,15.0885,15.0963,15.0885,15.0885,27931.0
2016-03-14 12:50:00,19.41,19.41,19.4,19.4,7250.0,15.0963,15.0963,15.0885,15.0885,7250.0
2016-03-14 12:55:00,19.41,19.42,19.4,19.42,56490.0,15.0963,15.1041,15.0885,15.1041,56490.0
2016-03-14 13:00:00,19.42,19.42,19.41,19.42,19239.0,15.1041,15.1041,15.0963,15.1041,19239.0
2016-03-14 13:05:00,19.41,19.42,19.41,19.42,38509.0,15.0963,15.1041,15.0963,15.1041,38509.0
2016-03-14 13:10:00,19.41,19.42,19.4,19.41,28401.0,15.0963,15.1041,15.0885,15.0963,28401.0
2016-03-14 13:15:00,19.4,19.41,19.39,19.39,55354.0,15.0885,15.0963,15.0807,15.0807,55354.0
2016-03-14 13:20:00,19.39,19.42,19.39,19.41,51793.0,15.0807,15.1041,15.0807,15.0963,51793.0
2016-03-14 13:25:00,19.41,19.42,19.39,19.39,38914.0,15.0963,15.1041,15.0807,15.0807,38914.0
2016-03-14 13:30:00,19.39,19.4,19.39,19.39,18856.0,15.0807,15.0885,15.0807,15.0807,18856.0
2016-03-14 13:35:00,19.39,19.4,19.39,19.39,16908.0,15.0807,15.0885,15.0807,15.0807,16908.0
2016-03-14 13:40:00,19.39,19.4,19.39,19.39,17553.0,15.0807,15.0885,15.0807,15.0807,17553.0
2016-03-14 13:45:00,19.39,19.4,19.39,19.39,11576.0,15.0807,15.0885,15.0807,15.0807,11576.0
2016-03-14 13:50:00,19.39,19.4,19.39,19.39,19535.0,15.0807,15.0885,15.0807,15.0807,19535.0
2016-03-14 13:55:00,19.39,19.4,19.39,19.39,6500.0,15.0807,15.0885,15.0807,15.0807,6500.0
2016-03-14 14:00:00,19.39,19.4,19.39,19.39,81018.0,15.0807,15.0885,15.0807,15.0807,81018.0
2016-03-14 14:05:00,19.39,19.4,19.37,19.37,103300.0,15.0807,15.0885,15.0652,15.0652,103300.0
2016-03-14 14:10:00,19.38,19.38,19.37,19.38,24547.0,15.0729,15.0729,15.0652,15.0729,24547.0
2016-03-14 14:15:00,19.38,19.4,19.37,19.4,49058.0,15.0729,15.0885,15.0652,15.0885,49058.0
2016-03-14 14:20:00,19.4,19.4,19.38,19.39,59101.0,15.0885,15.0885,15.0729,15.0807,59101.0
2016-03-14 14:25:00,19.39,19.4,19.38,19.39,51203.0,15.0807,15.0885,15.0729,15.0807,51203.0
2016-03-14 14:30:00,19.39,19.39,19.37,19.38,65658.0,15.0807,15.0807,15.0652,15.0729,65658.0
2016-03-14 14:35:00,19.38,19.4,19.37,19.39,74355.0,15.0729,15.0885,15.0652,15.0807,74355.0
2016-03-14 14:40:00,19.39,19.41,19.39,19.41,39233.0,15.0807,15.0963,15.0807,15.0963,39233.0
2016-03-14 14:45:00,19.4,19.41,19.4,19.41,112138.0,15.0885,15.0963,15.0885,15.0963,112138.0
2016-03-14 14:50:00,19.41,19.41,19.39,19.4,110241.0,15.0963,15.0963,15.0807,15.0885,110241.0
2016-03-14 14:55:00,19.41,19.41,19.39,19.39,44655.0,15.0963,15.0963,15.0807,15.0807,44655.0
2016-03-14 15:00:00,19.39,19.4,19.39,19.39,58799.0,15.0807,15.0885,15.0807,15.0807,58799.0
2016-03-14 15:05:00,19.39,19.4,19.39,19.39,46891.0,15.0807,15.0885,15.0807,15.0807,46891.0
2016-03-14 15:10:00,19.39,19.4,19.38,19.39,135788.0,15.0807,15.0885,15.0729,15.0807,135788.0
2016-03-14 15:15:00,19.39,19.4,19.38,19.39,51029.0,15.0807,15.0885,15.0729,15.0807,51029.0
2016-03-14 15:20:00,19.39,19.41,19.38,19.41,41915.0,15.0807,15.0963,15.0729,15.0963,41915.0
2016-03-14 15:25:00,19.41,19.42,19.4,19.41,182168.0,15.0963,15.1041,15.0885,15.0963,182168.0
2016-03-14 15:30:00,19.41,19.42,19.4,19.41,98366.0,15.0963,15.1041,15.0885,15.0963,98366.0
2016-03-14 15:35:00,19.41,19.42,19.39,19.41,113156.0,15.0963,15.1041,15.0807,15.0963,113156.0
2016-03-14 15:40:00,19.42,19.42,19.4,19.41,199114.0,15.1041,15.1041,15.0885,15.0963,199114.0
2016-03-14 15:45:00,19.41,19.44,19.39,19.44,163239.0,15.0963,15.1196,15.0807,15.1196,163239.0
2016-03-14 15:50:00,19.43,19.44,19.42,19.42,70631.0,15.1118,15.1196,15.1041,15.1041,70631.0
2016-03-14 15:55:00,19.42,19.44,19.41,19.42,652119.0,15.1041,15.1196,15.0963,15.1041,652119.0
2016-03-15 09:30:00,19.24,19.31,19.16,19.17,129227.0,14.9641,15.0185,14.9018,14.9096,129227.0
2016-03-15 09:35:00,19.17,19.26,19.17,19.24,152521.0,14.9096,14.9796,14.9096,14.9641,152521.0
2016-03-15 09:40:00,19.25,19.3,19.23,19.28,41682.0,14.9718,15.0107,14.9563,14.9952,41682.0
2016-03-15 09:45:00,19.29,19.29,19.24,19.26,34159.0,15.0029,15.0029,14.9641,14.9796,34159.0
2016-03-15 09:50:00,19.25,19.27,19.23,19.23,26868.0,14.9718,14.9874,14.9563,14.9563,26868.0
2016-03-15 09:55:00,19.23,19.28,19.22,19.28,128584.0,14.9563,14.9952,14.9485,14.9952,128584.0
2016-03-15 10:00:00,19.27,19.27,19.23,19.23,40619.0,14.9874,14.9874,14.9563,14.9563,40619.0
2016-03-15 10:05:00,19.23,19.26,19.23,19.26,166242.0,14.9563,14.9796,14.9563,14.9796,166242.0
2016-03-15 10:10:00,19.26,19.29,19.24,19.29,179946.0,14.9796,15.0029,14.9641,15.0029,179946.0
2016-03-15 10:15:00,19.29,19.32,19.28,19.3,80976.0,15.0029,15.0263,14.9952,15.0107,80976.0
2016-03-15 10:20:00,19.3,19.34,19.28,19.32,77089.0,15.0107,15.0418,14.9952,15.0263,77089.0
2016-03-15 10:25:00,19.32,19.33,19.3,19.33,45699.0,15.0263,15.0341,15.0107,15.0341,45699.0
2016-03-15 10:30:00,19.33,19.35,19.3,19.3,75409.0,15.0341,15.0496,15.0107,15.0107,75409.0
2016-03-15 10:35:00,19.31,19.34,19.29,19.33,50013.0,15.0185,15.0418,15.0029,15.0341,50013.0
2016-03-15 10:40:00,19.33,19.34,19.32,19.34,54600.0,15.0341,15.0418,15.0263,15.0418,54600.0
2016-03-15 10:45:00,19.33,19.35,19.3,19.35,40539.0,15.0341,15.0496,15.0107,15.0496,40539.0
2016-03-15 10:50:00,19.34,19.36,19.33,19.34,62766.0,15.0418,15.0574,15.0341,15.0418,62766.0
2016-03-15 10:55:00,19.34,19.36,19.33,19.36,34652.0,15.0418,15.0574,15.0341,15.0574,34652.0
2016-03-15 11:00:00,19.36,19.36,19.34,19.36,37514.0,15.0574,15.0574,15.0418,15.0574,37514.0
2016-03-15 11:05:00,19.36,19.38,19.33,19.38,48450.0,15.0574,15.0729,15.0341,15.0729,48450.0
2016-03-15 11:10:00,19.37,19.38,19.36,19.38,54140.0,15.0652,15.0729,15.0574,15.0729,54140.0
2016-03-15 11:15:00,19.38,19.38,19.34,19.34,35242.0,15.0729,15.0729,15.0418,15.0418,35242.0
2016-03-15 11:20:00,19.35,19.39,19.34,19.37,30985.0,15.0496,15.0807,15.0418,15.0652,30985.0
2016-03-15 11:25:00,19.38,19.38,19.36,19.38,41947.0,15.0729,15.0729,15.0574,15.0729,41947.0
2016-03-15 11:30:00,19.37,19.38,19.35,19.35,31858.0,15.0652,15.0729,15.0496,15.0496,31858.0
2016-03-15 11:35:00,19.36,19.36,19.34,19.35,41503.0,15.0574,15.0574,15.0418,15.0496,41503.0
2016-03-15 11:40:00,19.34,19.35,19.32,19.34,26773.0,15.0418,15.0496,15.0263,15.0418,26773.0
2016-03-15 11:45:00,19.34,19.35,19.33,19.33,28877.0,15.0418,15.0496,15.0341,15.0341,28877.0
2016-03-15 11:50:00,19.33,19.34,19.31,19.33,49429.0,15.0341,15.0418,15.0185,15.0341,49429.0
2016-03-15 11:55:00,19.33,19.35,19.31,19.31,36528.0,15.0341,15.0496,15.0185,15.0185,36528.0
2016-03-15 12:00:00,19.32,19.33,19.31,19.31,148784.0,15.0263,15.0341,15.0185,15.0185,148784.0
2016-03-15 12:05:00,19.31,19.34,19.31,19.34,46165.0,15.0185,15.0418,15.0185,15.0418,46165.0
2016-03-15 12:10:00,19.34,19.35,19.33,19.33,46185.0,15.0418,15.0496,15.0341,15.0341,46185.0
2016-03-15 12:15:00,19.32,19.33,19.29,19.3,40765.0,15.0263,15.0341,15.0029,15.0107,40765.0
2016-03-15 12:20:00,19.3,19.32,19.3,19.3,24137.0,15.0107,15.0263,15.0107,15.0107,24137.0
2016-03-15 12:25:00,19.3,19.33,19.29,19.32,69085.0,15.0107,15.0341,15.0029,15.0263,69085.0
2016-03-15 12:30:00,19.32,19.32,19.3,19.3,42667.0,15.0263,15.0263,15.0107,15.0107,42667.0
2016-03-15 12:35:00,19.3,19.31,19.28,19.28,36765.0,15.0107,15.0185,14.9952,14.9952,36765.0
2016-03-15 12:40:00,19.28,19.28,19.26,19.26,78169.0,14.9952,14.9952,14.9796,14.9796,78169.0
2016-03-15 12:45:00,19.26,19.29,19.26,19.28,20390.0,14.9796,15.0029,14.9796,14.9952,20390.0
2016-03-15 12:50:00,19.28,19.31,19.28,19.3,57818.0,14.9952,15.0185,14.9952,15.0107,57818.0
2016-03-15 12:55:00,19.3,19.31,19.3,19.3,38732.0,15.0107,15.0185,15.0107,15.0107,38732.0
2016-03-15 13:00:00,19.3,19.33,19.3,19.32,53788.0,15.0107,15.0341,15.0107,15.0263,53788.0
2016-03-15 13:05:00,19.32,19.34,19.32,19.34,43717.0,15.0263,15.0418,15.0263,15.0418,43717.0
2016-03-15 13:10:00,19.34,19.35,19.33,19.35,37851.0,15.0418,15.0496,15.0341,15.0496,37851.0
2016-03-15 13:15:00,19.35,19.38,19.34,19.38,97287.0,15.0496,15.0729,15.0418,15.0729,97287.0
2016-03-15 13:20:00,19.37,19.38,19.36,19.37,30930.0,15.0652,15.0729,15.0574,15.0652,30930.0
2016-03-15 13:25:00,19.36,19.4,19.36,19.39,44467.0,15.0574,15.0885,15.0574,15.0807,44467.0
2016-03-15 13:30:00,19.39,19.4,19.38,19.39,25366.0,15.0807,15.0885,15.0729,15.0807,25366.0
2016-03-15 13:35:00,19.38,19.4,19.38,19.38,46891.0,15.0729,15.0885,15.0729,15.0729,46891.0
2016-03-15 13:40:00,19.39,19.39,19.38,19.39,21365.0,15.0807,15.0807,15.0729,15.0807,21365.0
2016-03-15 13:45:00,19.39,19.39,19.38,19.38,17676.0,15.0807,15.0807,15.0729,15.0729,17676.0
2016-03-15 13:50:00,19.39,19.4,19.38,19.39,43436.0,15.0807,15.0885,15.0729,15.0807,43436.0
2016-03-15 13:55:00,19.39,19.43,19.39,19.43,88545.0,15.0807,15.1118,15.0807,15.1118,88545.0
2016-03-15 14:00:00,19.43,19.43,19.4,19.4,42554.0,15.1118,15.1118,15.0885,15.0885,42554.0
2016-03-15 14:05:00,19.41,19.42,19.4,19.4,36347.0,15.0963,15.1041,15.0885,15.0885,36347.0
2016-03-15 14:10:00,19.4,19.44,19.4,19.43,120682.0,15.0885,15.1196,15.0885,15.1118,120682.0
2016-03-15 14:15:00,19.43,19.45,19.42,19.44,72247.0,15.1118,15.1274,15.1041,15.1196,72247.0
2016-03-15 14:20:00,19.44,19.44,19.43,19.44,17577.0,15.1196,15.1196,15.1118,15.1196,17577.0
2016-03-15 14:25:00,19.43,19.45,19.43,19.45,54768.0,15.1118,15.1274,15.1118,15.1274,54768.0
2016-03-15 14:30:00,19.44,19.46,19.44,19.46,99374.0,15.1196,15.1352,15.1196,15.1352,99374.0
2016-03-15 14:35:00,19.45,19.46,19.45,19.46,57040.0,15.1274,15.1352,15.1274,15.1352,57040.0
2016-03-15 14:40:00,19.46,19.48,19.45,19.46,95358.0,15.1352,15.1507,15.1274,15.1352,95358.0
2016-03-15 14:45:00,19.46,19.46,19.43,19.45,127215.0,15.1352,15.1352,15.1118,15.1274,127215.0
2016-03-15 14:50:00,19.45,19.45,19.42,19.43,31618.0,15.1274,15.1274,15.1041,15.1118,31618.0
2016-03-15 14:55:00,19.43,19.44,19.4,19.44,122395.0,15.1118,15.1196,15.0885,15.1196,122395.0
2016-03-15 15:00:00,19.44,19.44,19.43,19.43,29489.0,15.1196,15.1196,15.1118,15.1118,29489.0
2016-03-15 15:05:00,19.43,19.44,19.42,19.42,46307.0,15.1118,15.1196,15.1041,15.1041,46307.0
2016-03-15 15:10:00,19.42,19.48,19.42,19.46,93853.0,15.1041,15.1507,15.1041,15.1352,93853.0
2016-03-15 15:15:00,19.46,19.47,19.46,19.46,39806.0,15.1352,15.1429,15.1352,15.1352,39806.0
2016-03-15 15:20:00,19.46,19.48,19.46,19.47,52260.0,15.1352,15.1507,15.1352,15.1429,52260.0
2016-03-15 15:25:00,19.48,19.48,19.47,19.48,39823.0,15.1507,15.1507,15.1429,15.1507,39823.0
2016-03-15 15:30:00,19.48,19.48,19.46,19.46,65248.0,15.1507,15.1507,15.1352,15.1352,65248.0
2016-03-15 15:35:00,19.46,19.47,19.46,19.46,59889.0,15.1352,15.1429,15.1352,15.1352,59889.0
2016-03-15 15:40:00,19.46,19.48,19.46,19.46,160377.0,15.1352,15.1507,15.1352,15.1352,160377.0
2016-03-15 15:45:00,19.46,19.47,19.45,19.45,158308.0,15.1352,15.1429,15.1274,15.1274,158308.0
2016-03-15 15:50:00,19.45,19.46,19.44,19.45,140282.0,15.1274,15.1352,15.1196,15.1274,140282.0
2016-03-15 15:55:00,19.45,19.46,19.43,19.45,584064.0,15.1274,15.1352,15.1118,15.1274,584064.0
2016-03-16 09:30:00,19.45,19.5,19.44,19.48,113246.0,15.1274,15.1663,15.1196,15.1507,113246.0
2016-03-16 09:35:00,19.49,19.61,19.49,19.58,127328.0,15.1585,15.2518,15.1585,15.2285,127328.0
2016-03-16 09:40:00,19.58,19.58,19.53,19.53,33838.0,15.2285,15.2285,15.1896,15.1896,33838.0
2016-03-16 09:45:00,19.53,19.58,19.53,19.57,79671.0,15.1896,15.2285,15.1896,15.2207,79671.0
2016-03-16 09:50:00,19.57,19.57,19.48,19.48,40457.0,15.2207,15.2207,15.1507,15.1507,40457.0
2016-03-16 09:55:00,19.48,19.5,19.46,19.46,39276.0,15.1507,15.1663,15.1352,15.1352,39276.0
2016-03-16 10:00:00,19.47,19.47,19.43,19.44,45174.0,15.1429,15.1429,15.1118,15.1196,45174.0
2016-03-16 10:05:00,19.44,19.46,19.43,19.44,102994.0,15.1196,15.1352,15.1118,15.1196,102994.0
2016-03-16 10:10:00,19.44,19.45,19.42,19.43,87501.0,15.1196,15.1274,15.1041,15.1118,87501.0
2016-03-16 10:15:00,19.44,19.44,19.42,19.44,31194.0,15.1196,15.1196,15.1041,15.1196,31194.0
2016-03-16 10:20:00,19.44,19.44,19.4,19.41,44285.0,15.1196,15.1196,15.0885,15.0963,44285.0
2016-03-16 10:25:00,19.41,19.44,19.4,19.44,34141.0,15.0963,15.1196,15.0885,15.1196,34141.0
2016-03-16 10:30:00,19.44,19.46,19.4,19.41,112050.0,15.1196,15.1352,15.0885,15.0963,112050.0
2016-03-16 10:35:00,19.42,19.52,19.41,19.5,107652.0,15.1041,15.1818,15.0963,15.1663,107652.0
2016-03-16 10:40:00,19.5,19.53,19.5,19.52,48820.0,15.1663,15.1896,15.1663,15.1818,48820.0
2016-03-16 10:45:00,19.53,19.53,19.51,19.51,28168.0,15.1896,15.1896,15.1741,15.1741,28168.0
2016-03-16 10:50:00,19.51,19.52,19.48,19.48,70751.0,15.1741,15.1818,15.1507,15.1507,70751.0
2016-03-16 10:55:00,19.48,19.51,19.48,19.5,68920.0,15.1507,15.1741,15.1507,15.1663,68920.0
2016-03-16 11:00:00,19.5,19.51,19.49,19.49,34587.0,15.1663,15.1741,15.1585,15.1585,34587.0
2016-03-16 11:05:00,19.49,19.5,19.47,19.48,52819.0,15.1585,15.1663,15.1429,15.1507,52819.0
2016-03-16 11:10:00,19.48,19.49,19.45,19.45,58729.0,15.1507,15.1585,15.1274,15.1274,58729.0
2016-03-16 11:15:00,19.45,19.48,19.45,19.47,33918.0,15.1274,15.1507,15.1274,15.1429,33918.0
2016-03-16 11:20:00,19.47,19.48,19.46,19.47,37485.0,15.1429,15.1507,15.1352,15.1429,37485.0
2016-03-16 11:25:00,19.48,19.49,19.47,19.48,17339.0,15.1507,15.1585,15.1429,15.1507,17339.0
2016-03-16 11:30:00,19.48,19.5,19.47,19.5,114763.0,15.1507,15.1663,15.1429,15.1663,114763.0
2016-03-16 11:35:00,19.5,19.5,19.47,19.48,67408.0,15.1663,15.1663,15.1429,15.1507,67408.0
2016-03-16 11:40:00,19.48,19.48,19.45,19.45,30216.0,15.1507,15.1507,15.1274,15.1274,30216.0
2016-03-16 11:45:00,19.45,19.46,19.45,19.45,9790.0,15.1274,15.1352,15.1274,15.1274,9790.0
2016-03-16 11:50:00,19.45,19.46,19.44,19.45,49564.0,15.1274,15.1352,15.1196,15.1274,49564.0
2016-03-16 11:55:00,19.45,19.46,19.44,19.46,38336.0,15.1274,15.1352,15.1196,15.1352,38336.0
2016-03-16 12:00:00,19.45,19.47,19.45,19.46,28267.0,15.1274,15.1429,15.1274,15.1352,28267.0
2016-03-16 12:05:00,19.47,19.47,19.45,19.47,25447.0,15.1429,15.1429,15.1274,15.1429,25447.0
2016-03-16 12:10:00,19.47,19.5,19.45,19.5,42309.0,15.1429,15.1663,15.1274,15.1663,42309.0
2016-03-16 12:15:00,19.5,19.51,19.47,19.48,121406.0,15.1663,15.1741,15.1429,15.1507,121406.0
2016-03-16 12:20:00,19.48,19.49,19.48,19.48,15588.0,15.1507,15.1585,15.1507,15.1507,15588.0
2016-03-16 12:25:00,19.49,19.49,19.48,19.48,65164.0,15.1585,15.1585,15.1507,15.1507,65164.0
2016-03-16 12:30:00,19.48,19.49,19.47,19.47,79077.0,15.1507,15.1585,15.1429,15.1429,79077.0
2016-03-16 12:35:00,19.48,19.48,19.46,19.46,54402.0,15.1507,15.1507,15.1352,15.1352,54402.0
2016-03-16 12:40:00,19.47,19.47,19.41,19.41,83961.0,15.1429,15.1429,15.0963,15.0963,83961.0
2016-03-16 12:45:00,19.41,19.47,19.41,19.45,102179.0,15.0963,15.1429,15.0963,15.1274,102179.0
2016-03-16 12:50:00,19.44,19.45,19.43,19.43,32929.0,15.1196,15.1274,15.1118,15.1118,32929.0
2016-03-16 12:55:00,19.43,19.44,19.41,19.42,48467.0,15.1118,15.1196,15.0963,15.1041,48467.0
2016-03-16 13:00:00,19.42,19.42,19.39,19.39,28745.0,15.1041,15.1041,15.0807,15.0807,28745.0
2016-03-16 13:05:00,19.4,19.4,19.37,19.37,52797.0,15.0885,15.0885,15.0652,15.0652,52797.0
2016-03-16 13:10:00,19.38,19.38,19.34,19.34,44274.0,15.0729,15.0729,15.0418,15.0418,44274.0
2016-03-16 13:15:00,19.34,19.35,19.33,19.35,83665.0,15.0418,15.0496,15.0341,15.0496,83665.0
2016-03-16 13:20:00,19.36,19.37,19.35,19.37,15271.0,15.0574,15.0652,15.0496,15.0652,15271.0
2016-03-16 13:25:00,19.37,19.37,19.35,19.35,41311.0,15.0652,15.0652,15.0496,15.0496,41311.0
2016-03-16 13:30:00,19.36,19.36,19.34,19.35,36532.0,15.0574,15.0574,15.0418,15.0496,36532.0
2016-03-16 13:35:00,19.35,19.35,19.33,19.34,36828.0,15.0496,15.0496,15.0341,15.0418,36828.0
2016-03-16 13:40:00,19.34,19.39,19.33,19.39,45611.0,15.0418,15.0807,15.0341,15.0807,45611.0
2016-03-16 13:45:00,19.39,19.4,19.38,19.38,57524.0,15.0807,15.0885,15.0729,15.0729,57524.0
2016-03-16 13:50:00,19.38,19.39,19.38,19.39,23256.0,15.0729,15.0807,15.0729,15.0807,23256.0
2016-03-16 13:55:00,19.38,19.39,19.38,19.39,63209.0,15.0729,15.0807,15.0729,15.0807,63209.0
2016-03-16 14:00:00,19.39,19.51,19.39,19.48,219672.0,15.0807,15.1741,15.0807,15.1507,219672.0
2016-03-16 14:05:00,19.48,19.49,19.41,19.43,111843.0,15.1507,15.1585,15.0963,15.1118,111843.0
2016-03-16 14:10:00,19.43,19.44,19.39,19.39,44580.0,15.1118,15.1196,15.0807,15.0807,44580.0
2016-03-16 14:15:00,19.39,19.44,19.39,19.41,76038.0,15.0807,15.1196,15.0807,15.0963,76038.0
2016-03-16 14:20:00,19.41,19.45,19.4,19.43,139207.0,15.0963,15.1274,15.0885,15.1118,139207.0
2016-03-16 14:25:00,19.43,19.49,19.43,19.49,125535.0,15.1118,15.1585,15.1118,15.1585,125535.0
2016-03-16 14:30:00,19.49,19.5,19.46,19.46,67821.0,15.1585,15.1663,15.1352,15.1352,67821.0
2016-03-16 14:35:00,19.46,19.48,19.43,19.46,66813.0,15.1352,15.1507,15.1118,15.1352,66813.0
2016-03-16 14:40:00,19.45,19.5,19.45,19.5,71655.0,15.1274,15.1663,15.1274,15.1663,71655.0
2016-03-16 14:45:00,19.5,19.5,19.47,19.49,131067.0,15.1663,15.1663,15.1429,15.1585,131067.0
2016-03-16 14:50:00,19.49,19.5,19.46,19.48,80541.0,15.1585,15.1663,15.1352,15.1507,80541.0
2016-03-16 14:55:00,19.48,19.48,19.41,19.42,67610.0,15.1507,15.1507,15.0963,15.1041,67610.0
2016-03-16 15:00:00,19.42,19.47,19.41,19.46,101459.0,15.1041,15.1429,15.0963,15.1352,101459.0
2016-03-16 15:05:00,19.46,19.48,19.44,19.47,156383.0,15.1352,15.1507,15.1196,15.1429,156383.0
2016-03-16 15:10:00,19.47,19.49,19.45,19.48,122275.0,15.1429,15.1585,15.1274,15.1507,122275.0
2016-03-16 15:15:00,19.48,19.5,19.47,19.48,94963.0,15.1507,15.1663,15.1429,15.1507,94963.0
2016-03-16 15:20:00,19.48,19.49,19.44,19.46,131978.0,15.1507,15.1585,15.1196,15.1352,131978.0
2016-03-16 15:25:00,19.46,19.5,19.46,19.5,75709.0,15.1352,15.1663,15.1352,15.1663,75709.0
2016-03-16 15:30:00,19.5,19.5,19.47,19.48,179611.0,15.1663,15.1663,15.1429,15.1507,179611.0
2016-03-16 15:35:00,19.48,19.49,19.47,19.48,207608.0,15.1507,15.1585,15.1429,15.1507,207608.0
2016-03-16 15:40:00,19.49,19.49,19.45,19.45,180984.0,15.1585,15.1585,15.1274,15.1274,180984.0
2016-03-16 15:45:00,19.46,19.48,19.45,19.46,460986.0,15.1352,15.1507,15.1274,15.1352,460986.0
2016-03-16 15:50:00,19.46,19.47,19.45,19.45,103209.0,15.1352,15.1429,15.1274,15.1274,103209.0
2016-03-16 15:55:00,19.45,19.46,19.43,19.44,545093.0,15.1274,15.1352,15.1118,15.1196,545093.0
2016-03-17 09:30:00,19.49,19.52,19.47,19.51,79196.0,15.1585,15.1818,15.1429,15.1741,79196.0
2016-03-17 09:35:00,19.51,19.57,19.51,19.55,95387.0,15.1741,15.2207,15.1741,15.2052,95387.0
2016-03-17 09:40:00,19.54,19.55,19.49,19.5,51433.0,15.1974,15.2052,15.1585,15.1663,51433.0
2016-03-17 09:45:00,19.51,19.6,19.5,19.6,64484.0,15.1741,15.2441,15.1663,15.2441,64484.0
2016-03-17 09:50:00,19.59,19.6,19.57,19.6,57710.0,15.2363,15.2441,15.2207,15.2441,57710.0
2016-03-17 09:55:00,19.6,19.67,19.59,19.67,88438.0,15.2441,15.2985,15.2363,15.2985,88438.0
2016-03-17 10:00:00,19.66,19.81,19.66,19.81,278106.0,15.2907,15.4074,15.2907,15.4074,278106.0
2016-03-17 10:05:00,19.81,19.84,19.8,19.84,191624.0,15.4074,15.4307,15.3996,15.4307,191624.0
2016-03-17 10:10:00,19.84,19.91,19.83,19.91,98749.0,15.4307,15.4852,15.4229,15.4852,98749.0
2016-03-17 10:15:00,19.9,19.91,19.84,19.84,115779.0,15.4774,15.4852,15.4307,15.4307,115779.0
2016-03-17 10:20:00,19.84,19.84,19.75,19.77,121785.0,15.4307,15.4307,15.3607,15.3763,121785.0
2016-03-17 10:25:00,19.76,19.81,19.75,19.8,66909.0,15.3685,15.4074,15.3607,15.3996,66909.0
2016-03-17 10:30:00,19.79,19.83,19.79,19.81,108662.0,15.3918,15.4229,15.3918,15.4074,108662.0
2016-03-17 10:35:00,19.81,19.84,19.8,19.84,203687.0,15.4074,15.4307,15.3996,15.4307,203687.0
2016-03-17 10:40:00,19.85,19.86,19.83,19.86,89113.0,15.4385,15.4463,15.4229,15.4463,89113.0
2016-03-17 10:45:00,19.86,19.86,19.83,19.85,69235.0,15.4463,15.4463,15.4229,15.4385,69235.0
2016-03-17 10:50:00,19.85,19.89,19.85,19.88,44955.0,15.4385,15.4696,15.4385,15.4618,44955.0
2016-03-17 10:55:00,19.88,19.91,19.87,19.91,144967.0,15.4618,15.4852,15.454,15.4852,144967.0
2016-03-17 11:00:00,19.91,19.91,19.88,19.89,97078.0,15.4852,15.4852,15.4618,15.4696,97078.0
2016-03-17 11:05:00,19.89,19.91,19.89,19.91,55652.0,15.4696,15.4852,15.4696,15.4852,55652.0
2016-03-17 11:10:00,19.91,19.92,19.9,19.92,43316.0,15.4852,15.4929,15.4774,15.4929,43316.0
2016-03-17 11:15:00,19.91,19.93,19.89,19.89,70274.0,15.4852,15.5007,15.4696,15.4696,70274.0
2016-03-17 11:20:00,19.89,19.93,19.89,19.93,39182.0,15.4696,15.5007,15.4696,15.5007,39182.0
2016-03-17 11:25:00,19.93,19.94,19.91,19.92,78432.0,15.5007,15.5085,15.4852,15.4929,78432.0
2016-03-17 11:30:00,19.92,19.94,19.91,19.94,80124.0,15.4929,15.5085,15.4852,15.5085,80124.0
2016-03-17 11:35:00,19.94,19.95,19.92,19.93,116328.0,15.5085,15.5163,15.4929,15.5007,116328.0
2016-03-17 11:40:00,19.93,19.93,19.91,19.92,55226.0,15.5007,15.5007,15.4852,15.4929,55226.0
2016-03-17 11:45:00,19.92,19.95,19.92,19.95,55017.0,15.4929,15.5163,15.4929,15.5163,55017.0
2016-03-17 11:50:00,19.94,19.99,19.93,19.98,93067.0,15.5085,15.5474,15.5007,15.5396,93067.0
2016-03-17 11:55:00,19.98,19.98,19.94,19.94,78148.0,15.5396,15.5396,15.5085,15.5085,78148.0
2016-03-17 12:00:00,19.95,19.95,19.92,19.93,106575.0,15.5163,15.5163,15.4929,15.5007,106575.0
2016-03-17 12:05:00,19.93,19.94,19.91,19.93,48136.0,15.5007,15.5085,15.4852,15.5007,48136.0
2016-03-17 12:10:00,19.93,19.96,19.92,19.95,67138.0,15.5007,15.524,15.4929,15.5163,67138.0
2016-03-17 12:15:00,19.95,19.97,19.94,19.96,45108.0,15.5163,15.5318,15.5085,15.524,45108.0
2016-03-17 12:20:00,19.96,19.99,19.95,19.98,67577.0,15.524,15.5474,15.5163,15.5396,67577.0
2016-03-17 12:25:00,19.98,19.99,19.97,19.98,56511.0,15.5396,15.5474,15.5318,15.5396,56511.0
2016-03-17 12:30:00,19.98,19.99,19.97,19.98,59543.0,15.5396,15.5474,15.5318,15.5396,59543.0
2016-03-17 12:35:00,19.97,19.98,19.96,19.97,94137.0,15.5318,15.5396,15.524,15.5318,94137.0
2016-03-17 12:40:00,19.97,19.98,19.97,19.97,35752.0,15.5318,15.5396,15.5318,15.5318,35752.0
2016-03-17 12:45:00,19.98,20.0,19.97,19.98,147350.0,15.5396,15.5552,15.5318,15.5396,147350.0
2016-03-17 12:50:00,19.98,20.0,19.98,19.98,83225.0,15.5396,15.5552,15.5396,15.5396,83225.0
2016-03-17 12:55:00,19.98,20.0,19.98,19.99,81090.0,15.5396,15.5552,15.5396,15.5474,81090.0
2016-03-17 13:00:00,19.99,20.07,19.99,20.07,404347.0,15.5474,15.6096,15.5474,15.6096,404347.0
2016-03-17 13:05:00,20.07,20.1,20.06,20.1,134522.0,15.6096,15.6329,15.6018,15.6329,134522.0
2016-03-17 13:10:00,20.1,20.1,20.08,20.08,91894.0,15.6329,15.6329,15.6174,15.6174,91894.0
2016-03-17 13:15:00,20.08,20.09,20.06,20.06,108944.0,15.6174,15.6252,15.6018,15.6018,108944.0
2016-03-17 13:20:00,20.06,20.07,20.04,20.04,49245.0,15.6018,15.6096,15.5863,15.5863,49245.0
2016-03-17 13:25:00,20.04,20.05,20.02,20.02,97120.0,15.5863,15.594,15.5707,15.5707,97120.0
2016-03-17 13:30:00,20.02,20.04,20.01,20.04,56735.0,15.5707,15.5863,15.5629,15.5863,56735.0
2016-03-17 13:35:00,20.03,20.07,20.03,20.06,48980.0,15.5785,15.6096,15.5785,15.6018,48980.0
2016-03-17 13:40:00,20.07,20.08,20.06,20.07,37517.0,15.6096,15.6174,15.6018,15.6096,37517.0
2016-03-17 13:45:00,20.08,20.08,20.05,20.05,86518.0,15.6174,15.6174,15.594,15.594,86518.0
2016-03-17 13:50:00,20.05,20.08,20.05,20.07,76237.0,15.594,15.6174,15.594,15.6096,76237.0
2016-03-17 13:55:00,20.07,20.13,20.06,20.12,113887.0,15.6096,15.6563,15.6018,15.6485,113887.0
2016-03-17 14:00:00,20.12,20.14,20.11,20.13,95194.0,15.6485,15.664,15.6407,15.6563,95194.0
2016-03-17 14:05:00,20.13,20.13,20.11,20.11,42255.0,15.6563,15.6563,15.6407,15.6407,42255.0
2016-03-17 14:10:00,20.12,20.15,20.11,20.14,96060.0,15.6485,15.6718,15.6407,15.664,96060.0
2016-03-17 14:15:00,20.14,20.15,20.12,20.12,76850.0,15.664,15.6718,15.6485,15.6485,76850.0
2016-03-17 14:20:00,20.13,20.13,20.12,20.12,25264.0,15.6563,15.6563,15.6485,15.6485,25264.0
2016-03-17 14:25:00,20.13,20.13,20.09,20.11,656982.0,15.6563,15.6563,15.6252,15.6407,656982.0
2016-03-17 14:30:00,20.1,20.11,20.05,20.07,145518.0,15.6329,15.6407,15.594,15.6096,145518.0
2016-03-17 14:35:00,20.07,20.08,20.05,20.07,177454.0,15.6096,15.6174,15.594,15.6096,177454.0
2016-03-17 14:40:00,20.07,20.11,20.07,20.1,236767.0,15.6096,15.6407,15.6096,15.6329,236767.0
2016-03-17 14:45:00,20.1,20.1,20.05,20.08,92571.0,15.6329,15.6329,15.594,15.6174,92571.0
2016-03-17 14:50:00,20.08,20.11,20.07,20.09,192977.0,15.6174,15.6407,15.6096,15.6252,192977.0
2016-03-17 14:55:00,20.09,20.11,20.08,20.08,104735.0,15.6252,15.6407,15.6174,15.6174,104735.0
2016-03-17 15:00:00,20.08,20.11,20.08,20.11,256035.0,15.6174,15.6407,15.6174,15.6407,256035.0
2016-03-17 15:05:00,20.1,20.11,20.08,20.08,70247.0,15.6329,15.6407,15.6174,15.6174,70247.0
2016-03-17 15:10:00,20.08,20.1,20.08,20.08,102094.0,15.6174,15.6329,15.6174,15.6174,102094.0
2016-03-17 15:15:00,20.09,20.12,20.08,20.09,304693.0,15.6252,15.6485,15.6174,15.6252,304693.0
2016-03-17 15:20:00,20.09,20.1,20.08,20.1,64183.0,15.6252,15.6329,15.6174,15.6329,64183.0
2016-03-17 15:25:00,20.09,20.12,20.09,20.1,266806.0,15.6252,15.6485,15.6252,15.6329,266806.0
2016-03-17 15:30:00,20.11,20.11,20.07,20.09,212674.0,15.6407,15.6407,15.6096,15.6252,212674.0
2016-03-17 15:35:00,20.09,20.15,20.08,20.13,325942.0,15.6252,15.6718,15.6174,15.6563,325942.0
2016-03-17 15:40:00,20.14,20.14,20.13,20.14,107078.0,15.664,15.664,15.6563,15.664,107078.0
2016-03-17 15:45:00,20.13,20.14,20.07,20.08,309504.0,15.6563,15.664,15.6096,15.6174,309504.0
2016-03-17 15:50:00,20.08,20.08,20.04,20.04,280054.0,15.6174,15.6174,15.5863,15.5863,280054.0
2016-03-17 15:55:00,20.04,20.05,20.02,20.05,630787.0,15.5863,15.594,15.5707,15.594,630787.0
2016-03-18 09:30:00,20.15,20.17,20.1,20.16,1066112.0,15.6718,15.6874,15.6329,15.6796,1066112.0
2016-03-18 09:35:00,20.16,20.31,20.15,20.23,217640.0,15.6796,15.7963,15.6718,15.734,217640.0
2016-03-18 09:40:00,20.24,20.25,20.2,20.21,53584.0,15.7418,15.7496,15.7107,15.7185,53584.0
2016-03-18 09:45:00,20.21,20.21,20.16,20.21,127239.0,15.7185,15.7185,15.6796,15.7185,127239.0
2016-03-18 09:50:00,20.21,20.23,20.19,20.19,95929.0,15.7185,15.734,15.7029,15.7029,95929.0
2016-03-18 09:55:00,20.19,20.21,20.19,20.2,65283.0,15.7029,15.7185,15.7029,15.7107,65283.0
2016-03-18 10:00:00,20.2,20.23,20.19,20.19,317916.0,15.7107,15.734,15.7029,15.7029,317916.0
2016-03-18 10:05:00,20.19,20.2,20.15,20.17,93117.0,15.7029,15.7107,15.6718,15.6874,93117.0
2016-03-18 10:10:00,20.17,20.19,20.16,20.17,85390.0,15.6874,15.7029,15.6796,15.6874,85390.0
2016-03-18 10:15:00,20.17,20.18,20.14,20.14,45362.0,15.6874,15.6951,15.664,15.664,45362.0
2016-03-18 10:20:00,20.14,20.18,20.13,20.17,49526.0,15.664,15.6951,15.6563,15.6874,49526.0
2016-03-18 10:25:00,20.17,20.17,20.13,20.14,48388.0,15.6874,15.6874,15.6563,15.664,48388.0
2016-03-18 10:30:00,20.14,20.17,20.13,20.16,97756.0,15.664,15.6874,15.6563,15.6796,97756.0
2016-03-18 10:35:00,20.16,20.19,20.15,20.15,295602.0,15.6796,15.7029,15.6718,15.6718,295602.0
2016-03-18 10:40:00,20.15,20.16,20.13,20.14,31659.0,15.6718,15.6796,15.6563,15.664,31659.0
2016-03-18 10:45:00,20.13,20.15,20.1,20.1,68505.0,15.6563,15.6718,15.6329,15.6329,68505.0
2016-03-18 10:50:00,20.1,20.11,20.06,20.07,82425.0,15.6329,15.6407,15.6018,15.6096,82425.0
2016-03-18 10:55:00,20.07,20.09,20.06,20.07,49389.0,15.6096,15.6252,15.6018,15.6096,49389.0
2016-03-18 11:00:00,20.08,20.12,20.07,20.12,74094.0,15.6174,15.6485,15.6096,15.6485,74094.0
2016-03-18 11:05:00,20.11,20.12,20.1,20.12,41692.0,15.6407,15.6485,15.6329,15.6485,41692.0
2016-03-18 11:10:00,20.11,20.12,20.1,20.1,42905.0,15.6407,15.6485,15.6329,15.6329,42905.0
2016-03-18 11:15:00,20.11,20.14,20.1,20.14,40280.0,15.6407,15.664,15.6329,15.664,40280.0
2016-03-18 11:20:00,20.13,20.14,20.1,20.12,68148.0,15.6563,15.664,15.6329,15.6485,68148.0
2016-03-18 11:25:00,20.11,20.11,20.08,20.09,42388.0,15.6407,15.6407,15.6174,15.6252,42388.0
2016-03-18 11:30:00,20.09,20.11,20.08,20.1,36775.0,15.6252,15.6407,15.6174,15.6329,36775.0
2016-03-18 11:35:00,20.1,20.1,20.07,20.07,54181.0,15.6329,15.6329,15.6096,15.6096,54181.0
2016-03-18 11:40:00,20.07,20.08,20.04,20.04,37481.0,15.6096,15.6174,15.5863,15.5863,37481.0
2016-03-18 11:45:00,20.05,20.07,20.03,20.04,77705.0,15.594,15.6096,15.5785,15.5863,77705.0
2016-03-18 11:50:00,20.04,20.04,20.03,20.04,47197.0,15.5863,15.5863,15.5785,15.5863,47197.0
2016-03-18 11:55:00,20.03,20.04,20.03,20.03,52533.0,15.5785,15.5863,15.5785,15.5785,52533.0
2016-03-18 12:00:00,20.03,20.05,20.03,20.03,55401.0,15.5785,15.594,15.5785,15.5785,55401.0
2016-03-18 12:05:00,20.03,20.04,20.03,20.04,31613.0,15.5785,15.5863,15.5785,15.5863,31613.0
2016-03-18 12:10:00,20.03,20.04,20.03,20.04,25271.0,15.5785,15.5863,15.5785,15.5863,25271.0
2016-03-18 12:15:00,20.03,20.05,20.01,20.03,106609.0,15.5785,15.594,15.5629,15.5785,106609.0
2016-03-18 12:20:00,20.02,20.04,20.02,20.04,51035.0,15.5707,15.5863,15.5707,15.5863,51035.0
2016-03-18 12:25:00,20.04,20.04,20.03,20.04,44757.0,15.5863,15.5863,15.5785,15.5863,44757.0
2016-03-18 12:30:00,20.04,20.05,20.01,20.02,324882.0,15.5863,15.594,15.5629,15.5707,324882.0
2016-03-18 12:35:00,20.02,20.04,20.01,20.04,90686.0,15.5707,15.5863,15.5629,15.5863,90686.0
2016-03-18 12:40:00,20.05,20.08,20.04,20.05,69027.0,15.594,15.6174,15.5863,15.594,69027.0
2016-03-18 12:45:00,20.06,20.1,20.06,20.09,39109.0,15.6018,15.6329,15.6018,15.6252,39109.0
2016-03-18 12:50:00,20.09,20.09,20.07,20.08,41492.0,15.6252,15.6252,15.6096,15.6174,41492.0
2016-03-18 12:55:00,20.07,20.1,20.07,20.09,74639.0,15.6096,15.6329,15.6096,15.6252,74639.0
2016-03-18 13:00:00,20.09,20.09,20.05,20.07,55517.0,15.6252,15.6252,15.594,15.6096,55517.0
2016-03-18 13:05:00,20.07,20.08,20.05,20.05,56480.0,15.6096,15.6174,15.594,15.594,56480.0
2016-03-18 13:10:00,20.05,20.07,20.03,20.03,60177.0,15.594,15.6096,15.5785,15.5785,60177.0
2016-03-18 13:15:00,20.03,20.04,20.03,20.03,48538.0,15.5785,15.5863,15.5785,15.5785,48538.0
2016-03-18 13:20:00,20.03,20.04,20.02,20.03,32883.0,15.5785,15.5863,15.5707,15.5785,32883.0
2016-03-18 13:25:00,20.03,20.04,20.02,20.02,50822.0,15.5785,15.5863,15.5707,15.5707,50822.0
2016-03-18 13:30:00,20.02,20.03,20.01,20.01,26249.0,15.5707,15.5785,15.5629,15.5629,26249.0
2016-03-18 13:35:00,20.01,20.02,20.0,20.01,50227.0,15.5629,15.5707,15.5552,15.5629,50227.0
2016-03-18 13:40:00,20.0,20.02,20.0,20.01,49485.0,15.5552,15.5707,15.5552,15.5629,49485.0
2016-03-18 13:45:00,20.01,20.01,20.0,20.01,55893.0,15.5629,15.5629,15.5552,15.5629,55893.0
2016-03-18 13:50:00,20.0,20.02,20.0,20.02,38757.0,15.5552,15.5707,15.5552,15.5707,38757.0
2016-03-18 13:55:00,20.01,20.02,20.01,20.02,38552.0,15.5629,15.5707,15.5629,15.5707,38552.0
2016-03-18 14:00:00,20.01,20.04,20.0,20.01,71698.0,15.5629,15.5863,15.5552,15.5629,71698.0
2016-03-18 14:05:00,20.02,20.02,20.01,20.02,79982.0,15.5707,15.5707,15.5629,15.5707,79982.0
2016-03-18 14:10:00,20.02,20.03,20.01,20.02,41723.0,15.5707,15.5785,15.5629,15.5707,41723.0
2016-03-18 14:15:00,20.03,20.03,20.0,20.01,78964.0,15.5785,15.5785,15.5552,15.5629,78964.0
2016-03-18 14:20:00,20.01,20.03,20.0,20.03,107763.0,15.5629,15.5785,15.5552,15.5785,107763.0
2016-03-18 14:25:00,20.03,20.03,20.02,20.02,46093.0,15.5785,15.5785,15.5707,15.5707,46093.0
2016-03-18 14:30:00,20.03,20.07,20.02,20.07,124910.0,15.5785,15.6096,15.5707,15.6096,124910.0
2016-03-18 14:35:00,20.07,20.07,20.04,20.07,102083.0,15.6096,15.6096,15.5863,15.6096,102083.0
2016-03-18 14:40:00,20.06,20.08,20.06,20.07,101722.0,15.6018,15.6174,15.6018,15.6096,101722.0
2016-03-18 14:45:00,20.07,20.08,20.05,20.07,78666.0,15.6096,15.6174,15.594,15.6096,78666.0
2016-03-18 14:50:00,20.07,20.08,20.06,20.07,56673.0,15.6096,15.6174,15.6018,15.6096,56673.0
2016-03-18 14:55:00,20.07,20.07,20.06,20.07,24455.0,15.6096,15.6096,15.6018,15.6096,24455.0
2016-03-18 15:00:00,20.07,20.09,20.06,20.08,120304.0,15.6096,15.6252,15.6018,15.6174,120304.0
2016-03-18 15:05:00,20.08,20.09,20.07,20.07,70850.0,15.6174,15.6252,15.6096,15.6096,70850.0
2016-03-18 15:10:00,20.08,20.1,20.08,20.08,95308.0,15.6174,15.6329,15.6174,15.6174,95308.0
2016-03-18 15:15:00,20.08,20.1,20.08,20.1,108500.0,15.6174,15.6329,15.6174,15.6329,108500.0
2016-03-18 15:20:00,20.1,20.11,20.09,20.11,111789.0,15.6329,15.6407,15.6252,15.6407,111789.0
2016-03-18 15:25:00,20.11,20.11,20.1,20.1,92886.0,15.6407,15.6407,15.6329,15.6329,92886.0
2016-03-18 15:30:00,20.11,20.11,20.09,20.09,134287.0,15.6407,15.6407,15.6252,15.6252,134287.0
2016-03-18 15:35:00,20.1,20.1,20.09,20.1,139883.0,15.6329,15.6329,15.6252,15.6329,139883.0
2016-03-18 15:40:00,20.1,20.1,20.09,20.09,124691.0,15.6329,15.6329,15.6252,15.6252,124691.0
2016-03-18 15:45:00,20.09,20.09,20.05,20.06,599784.0,15.6252,15.6252,15.594,15.6018,599784.0
2016-03-18 15:50:00,20.06,20.07,20.03,20.04,436258.0,15.6018,15.6096,15.5785,15.5863,436258.0
2016-03-18 15:55:00,20.04,20.04,20.02,20.03,978252.0,15.5863,15.5863,15.5707,15.5785,978252.0
2016-03-21 09:30:00,20.0,20.08,19.98,20.05,124684.0,15.5552,15.6174,15.5396,15.594,124684.0
2016-03-21 09:35:00,20.04,20.1,20.01,20.1,53028.0,15.5863,15.6329,15.5629,15.6329,53028.0
2016-03-21 09:40:00,20.09,20.18,20.09,20.18,107322.0,15.6252,15.6951,15.6252,15.6951,107322.0
2016-03-21 09:45:00,20.18,20.19,20.15,20.19,120143.0,15.6951,15.7029,15.6718,15.7029,120143.0
2016-03-21 09:50:00,20.19,20.22,20.18,20.19,109789.0,15.7029,15.7263,15.6951,15.7029,109789.0
2016-03-21 09:55:00,20.2,20.23,20.19,20.21,81583.0,15.7107,15.734,15.7029,15.7185,81583.0
2016-03-21 10:00:00,20.22,20.25,20.18,20.19,94747.0,15.7263,15.7496,15.6951,15.7029,94747.0
2016-03-21 10:05:00,20.19,20.19,20.13,20.15,66558.0,15.7029,15.7029,15.6563,15.6718,66558.0
2016-03-21 10:10:00,20.14,20.17,20.12,20.14,79351.0,15.664,15.6874,15.6485,15.664,79351.0
2016-03-21 10:15:00,20.14,20.16,20.14,20.16,40730.0,15.664,15.6796,15.664,15.6796,40730.0
2016-03-21 10:20:00,20.16,20.17,20.11,20.13,74678.0,15.6796,15.6874,15.6407,15.6563,74678.0
2016-03-21 10:25:00,20.14,20.15,20.09,20.11,45219.0,15.664,15.6718,15.6252,15.6407,45219.0
2016-03-21 10:30:00,20.1,20.11,20.05,20.07,49801.0,15.6329,15.6407,15.594,15.6096,49801.0
2016-03-21 10:35:00,20.07,20.14,20.07,20.14,49302.0,15.6096,15.664,15.6096,15.664,49302.0
2016-03-21 10:40:00,20.13,20.14,20.08,20.09,32932.0,15.6563,15.664,15.6174,15.6252,32932.0
2016-03-21 10:45:00,20.08,20.12,20.07,20.1,42852.0,15.6174,15.6485,15.6096,15.6329,42852.0
2016-03-21 10:50:00,20.1,20.12,20.06,20.11,78547.0,15.6329,15.6485,15.6018,15.6407,78547.0
2016-03-21 10:55:00,20.11,20.12,20.07,20.07,40906.0,15.6407,15.6485,15.6096,15.6096,40906.0
2016-03-21 11:00:00,20.07,20.09,20.05,20.08,132556.0,15.6096,15.6252,15.594,15.6174,132556.0
2016-03-21 11:05:00,20.07,20.11,20.06,20.11,88073.0,15.6096,15.6407,15.6018,15.6407,88073.0
2016-03-21 11:10:00,20.11,20.11,20.07,20.08,55493.0,15.6407,15.6407,15.6096,15.6174,55493.0
2016-03-21 11:15:00,20.08,20.11,20.08,20.1,41825.0,15.6174,15.6407,15.6174,15.6329,41825.0
2016-03-21 11:20:00,20.11,20.11,20.09,20.11,35936.0,15.6407,15.6407,15.6252,15.6407,35936.0
2016-03-21 11:25:00,20.11,20.11,20.1,20.11,27533.0,15.6407,15.6407,15.6329,15.6407,27533.0
2016-03-21 11:30:00,20.11,20.15,20.1,20.12,91231.0,15.6407,15.6718,15.6329,15.6485,91231.0
2016-03-21 11:35:00,20.11,20.12,20.09,20.11,38702.0,15.6407,15.6485,15.6252,15.6407,38702.0
2016-03-21 11:40:00,20.1,20.11,20.07,20.1,49150.0,15.6329,15.6407,15.6096,15.6329,49150.0
2016-03-21 11:45:00,20.1,20.11,20.07,20.09,54608.0,15.6329,15.6407,15.6096,15.6252,54608.0
2016-03-21 11:50:00,20.09,20.09,20.08,20.09,31496.0,15.6252,15.6252,15.6174,15.6252,31496.0
2016-03-21 11:55:00,20.09,20.11,20.08,20.09,120663.0,15.6252,15.6407,15.6174,15.6252,120663.0
2016-03-21 12:00:00,20.09,20.1,20.09,20.09,25336.0,15.6252,15.6329,15.6252,15.6252,25336.0
2016-03-21 12:05:00,20.09,20.1,20.08,20.08,44292.0,15.6252,15.6329,15.6174,15.6174,44292.0
2016-03-21 12:10:00,20.08,20.09,20.08,20.08,8522.0,15.6174,15.6252,15.6174,15.6174,8522.0
2016-03-21 12:15:00,20.08,20.09,20.08,20.08,42251.0,15.6174,15.6252,15.6174,15.6174,42251.0
2016-03-21 12:20:00,20.08,20.09,20.08,20.09,39011.0,15.6174,15.6252,15.6174,15.6252,39011.0
2016-03-21 12:25:00,20.08,20.09,20.08,20.08,23554.0,15.6174,15.6252,15.6174,15.6174,23554.0
2016-03-21 12:30:00,20.08,20.09,20.08,20.08,19246.0,15.6174,15.6252,15.6174,15.6174,19246.0
2016-03-21 12:35:00,20.09,20.1,20.08,20.09,58664.0,15.6252,15.6329,15.6174,15.6252,58664.0
2016-03-21 12:40:00,20.09,20.1,20.09,20.09,12356.0,15.6252,15.6329,15.6252,15.6252,12356.0
2016-03-21 12:45:00,20.1,20.11,20.09,20.11,54547.0,15.6329,15.6407,15.6252,15.6407,54547.0
2016-03-21 12:50:00,20.1,20.11,20.09,20.11,48164.0,15.6329,15.6407,15.6252,15.6407,48164.0
2016-03-21 12:55:00,20.11,20.11,20.1,20.1,9262.0,15.6407,15.6407,15.6329,15.6329,9262.0
2016-03-21 13:00:00,20.1,20.11,20.09,20.1,62879.0,15.6329,15.6407,15.6252,15.6329,62879.0
2016-03-21 13:05:00,20.09,20.1,20.09,20.1,20876.0,15.6252,15.6329,15.6252,15.6329,20876.0
2016-03-21 13:10:00,20.1,20.1,20.08,20.09,43609.0,15.6329,15.6329,15.6174,15.6252,43609.0
2016-03-21 13:15:00,20.09,20.09,20.07,20.09,92279.0,15.6252,15.6252,15.6096,15.6252,92279.0
2016-03-21 13:20:00,20.09,20.09,20.08,20.09,18224.0,15.6252,15.6252,15.6174,15.6252,18224.0
2016-03-21 13:25:00,20.09,20.11,20.08,20.11,114547.0,15.6252,15.6407,15.6174,15.6407,114547.0
2016-03-21 13:30:00,20.1,20.11,20.08,20.08,52207.0,15.6329,15.6407,15.6174,15.6174,52207.0
2016-03-21 13:35:00,20.09,20.09,20.08,20.09,81560.0,15.6252,15.6252,15.6174,15.6252,81560.0
2016-03-21 13:40:00,20.08,20.1,20.07,20.08,52066.0,15.6174,15.6329,15.6096,15.6174,52066.0
2016-03-21 13:45:00,20.08,20.09,20.07,20.08,41520.0,15.6174,15.6252,15.6096,15.6174,41520.0
2016-03-21 13:50:00,20.08,20.08,20.06,20.07,88261.0,15.6174,15.6174,15.6018,15.6096,88261.0
2016-03-21 13:55:00,20.07,20.08,20.06,20.07,30215.0,15.6096,15.6174,15.6018,15.6096,30215.0
2016-03-21 14:00:00,20.07,20.08,20.07,20.07,26909.0,15.6096,15.6174,15.6096,15.6096,26909.0
2016-03-21 14:05:00,20.07,20.1,20.07,20.1,49968.0,15.6096,15.6329,15.6096,15.6329,49968.0
2016-03-21 14:10:00,20.1,20.12,20.09,20.1,54170.0,15.6329,15.6485,15.6252,15.6329,54170.0
2016-03-21 14:15:00,20.1,20.13,20.09,20.11,55059.0,15.6329,15.6563,15.6252,15.6407,55059.0
2016-03-21 14:20:00,20.11,20.11,20.09,20.11,39930.0,15.6407,15.6407,15.6252,15.6407,39930.0
2016-03-21 14:25:00,20.11,20.11,20.09,20.1,27918.0,15.6407,15.6407,15.6252,15.6329,27918.0
2016-03-21 14:30:00,20.09,20.12,20.09,20.1,42398.0,15.6252,15.6485,15.6252,15.6329,42398.0
2016-03-21 14:35:00,20.11,20.13,20.09,20.13,81012.0,15.6407,15.6563,15.6252,15.6563,81012.0
2016-03-21 14:40:00,20.13,20.15,20.12,20.13,44624.0,15.6563,15.6718,15.6485,15.6563,44624.0
2016-03-21 14:45:00,20.13,20.14,20.11,20.12,26200.0,15.6563,15.664,15.6407,15.6485,26200.0
2016-03-21 14:50:00,20.12,20.13,20.11,20.11,31171.0,15.6485,15.6563,15.6407,15.6407,31171.0
2016-03-21 14:55:00,20.12,20.12,20.11,20.11,78925.0,15.6485,15.6485,15.6407,15.6407,78925.0
2016-03-21 15:00:00,20.11,20.12,20.1,20.1,61004.0,15.6407,15.6485,15.6329,15.6329,61004.0
2016-03-21 15:05:00,20.1,20.12,20.1,20.12,50984.0,15.6329,15.6485,15.6329,15.6485,50984.0
2016-03-21 15:10:00,20.12,20.13,20.11,20.13,70659.0,15.6485,15.6563,15.6407,15.6563,70659.0
2016-03-21 15:15:00,20.13,20.15,20.13,20.14,79393.0,15.6563,15.6718,15.6563,15.664,79393.0
2016-03-21 15:20:00,20.15,20.15,20.12,20.13,101013.0,15.6718,15.6718,15.6485,15.6563,101013.0
2016-03-21 15:25:00,20.12,20.16,20.12,20.15,108012.0,15.6485,15.6796,15.6485,15.6718,108012.0
2016-03-21 15:30:00,20.16,20.16,20.13,20.14,85282.0,15.6796,15.6796,15.6563,15.664,85282.0
2016-03-21 15:35:00,20.14,20.14,20.13,20.14,63514.0,15.664,15.664,15.6563,15.664,63514.0
2016-03-21 15:40:00,20.14,20.16,20.13,20.16,147463.0,15.664,15.6796,15.6563,15.6796,147463.0
2016-03-21 15:45:00,20.16,20.17,20.16,20.16,115757.0,15.6796,15.6874,15.6796,15.6796,115757.0
2016-03-21 15:50:00,20.17,20.17,20.15,20.16,139908.0,15.6874,15.6874,15.6718,15.6796,139908.0
2016-03-21 15:55:00,20.16,20.19,20.15,20.17,526659.0,15.6796,15.7029,15.6718,15.6874,526659.0
2016-03-22 09:30:00,20.12,20.14,20.07,20.12,131207.0,15.6485,15.664,15.6096,15.6485,131207.0
2016-03-22 09:35:00,20.13,20.18,20.09,20.1,61325.0,15.6563,15.6951,15.6252,15.6329,61325.0
2016-03-22 09:40:00,20.1,20.15,20.09,20.14,85527.0,15.6329,15.6718,15.6252,15.664,85527.0
2016-03-22 09:45:00,20.15,20.15,20.11,20.12,75861.0,15.6718,15.6718,15.6407,15.6485,75861.0
2016-03-22 09:50:00,20.13,20.21,20.12,20.19,130681.0,15.6563,15.7185,15.6485,15.7029,130681.0
2016-03-22 09:55:00,20.2,20.24,20.19,20.24,107470.0,15.7107,15.7418,15.7029,15.7418,107470.0
2016-03-22 10:00:00,20.24,20.25,20.21,20.21,108237.0,15.7418,15.7496,15.7185,15.7185,108237.0
2016-03-22 10:05:00,20.21,20.22,20.15,20.16,115187.0,15.7185,15.7263,15.6718,15.6796,115187.0
2016-03-22 10:10:00,20.16,20.19,20.15,20.18,150199.0,15.6796,15.7029,15.6718,15.6951,150199.0
2016-03-22 10:15:00,20.17,20.2,20.15,20.19,45989.0,15.6874,15.7107,15.6718,15.7029,45989.0
2016-03-22 10:20:00,20.2,20.21,20.19,20.2,57643.0,15.7107,15.7185,15.7029,15.7107,57643.0
2016-03-22 10:25:00,20.2,20.24,20.19,20.23,150973.0,15.7107,15.7418,15.7029,15.734,150973.0
2016-03-22 10:30:00,20.23,20.27,20.23,20.25,117490.0,15.734,15.7651,15.734,15.7496,117490.0
2016-03-22 10:35:00,20.25,20.29,20.23,20.27,186609.0,15.7496,15.7807,15.734,15.7651,186609.0
2016-03-22 10:40:00,20.27,20.27,20.24,20.25,82942.0,15.7651,15.7651,15.7418,15.7496,82942.0
2016-03-22 10:45:00,20.25,20.28,20.24,20.28,78322.0,15.7496,15.7729,15.7418,15.7729,78322.0
2016-03-22 10:50:00,20.29,20.3,20.28,20.29,28663.0,15.7807,15.7885,15.7729,15.7807,28663.0
2016-03-22 10:55:00,20.29,20.29,20.26,20.27,32982.0,15.7807,15.7807,15.7574,15.7651,32982.0
2016-03-22 11:00:00,20.26,20.28,20.25,20.28,41671.0,15.7574,15.7729,15.7496,15.7729,41671.0
2016-03-22 11:05:00,20.28,20.29,20.27,20.29,81200.0,15.7729,15.7807,15.7651,15.7807,81200.0
2016-03-22 11:10:00,20.29,20.31,20.29,20.31,48209.0,15.7807,15.7963,15.7807,15.7963,48209.0
2016-03-22 11:15:00,20.31,20.32,20.29,20.32,67784.0,15.7963,15.804,15.7807,15.804,67784.0
2016-03-22 11:20:00,20.31,20.32,20.28,20.28,57574.0,15.7963,15.804,15.7729,15.7729,57574.0
2016-03-22 11:25:00,20.29,20.33,20.28,20.32,135951.0,15.7807,15.8118,15.7729,15.804,135951.0
2016-03-22 11:30:00,20.32,20.33,20.31,20.32,68269.0,15.804,15.8118,15.7963,15.804,68269.0
2016-03-22 11:35:00,20.31,20.32,20.31,20.32,39289.0,15.7963,15.804,15.7963,15.804,39289.0
2016-03-22 11:40:00,20.31,20.32,20.31,20.32,35665.0,15.7963,15.804,15.7963,15.804,35665.0
2016-03-22 11:45:00,20.31,20.32,20.31,20.31,42412.0,15.7963,15.804,15.7963,15.7963,42412.0
2016-03-22 11:50:00,20.31,20.32,20.26,20.28,152801.0,15.7963,15.804,15.7574,15.7729,152801.0
2016-03-22 11:55:00,20.29,20.29,20.27,20.28,65465.0,15.7807,15.7807,15.7651,15.7729,65465.0
2016-03-22 12:00:00,20.29,20.29,20.28,20.28,26514.0,15.7807,15.7807,15.7729,15.7729,26514.0
2016-03-22 12:05:00,20.29,20.3,20.28,20.3,75698.0,15.7807,15.7885,15.7729,15.7885,75698.0
2016-03-22 12:10:00,20.3,20.3,20.29,20.3,39524.0,15.7885,15.7885,15.7807,15.7885,39524.0
2016-03-22 12:15:00,20.3,20.31,20.29,20.3,67481.0,15.7885,15.7963,15.7807,15.7885,67481.0
2016-03-22 12:20:00,20.31,20.32,20.3,20.32,21082.0,15.7963,15.804,15.7885,15.804,21082.0
2016-03-22 12:25:00,20.32,20.34,20.31,20.34,114875.0,15.804,15.8196,15.7963,15.8196,114875.0
2016-03-22 12:30:00,20.35,20.35,20.33,20.35,54421.0,15.8274,15.8274,15.8118,15.8274,54421.0
2016-03-22 12:35:00,20.34,20.35,20.34,20.34,21374.0,15.8196,15.8274,15.8196,15.8196,21374.0
2016-03-22 12:40:00,20.34,20.35,20.34,20.34,24714.0,15.8196,15.8274,15.8196,15.8196,24714.0
2016-03-22 12:45:00,20.35,20.36,20.34,20.34,97364.0,15.8274,15.8351,15.8196,15.8196,97364.0
2016-03-22 12:50:00,20.35,20.37,20.34,20.37,62478.0,15.8274,15.8429,15.8196,15.8429,62478.0
2016-03-22 12:55:00,20.37,20.38,20.35,20.36,50315.0,15.8429,15.8507,15.8274,15.8351,50315.0
2016-03-22 13:00:00,20.35,20.36,20.35,20.36,25685.0,15.8274,15.8351,15.8274,15.8351,25685.0
2016-03-22 13:05:00,20.35,20.36,20.33,20.33,74006.0,15.8274,15.8351,15.8118,15.8118,74006.0
2016-03-22 13:10:00,20.33,20.34,20.32,20.33,56285.0,15.8118,15.8196,15.804,15.8118,56285.0
2016-03-22 13:15:00,20.32,20.33,20.32,20.32,30836.0,15.804,15.8118,15.804,15.804,30836.0
2016-03-22 13:20:00,20.32,20.34,20.32,20.34,52470.0,15.804,15.8196,15.804,15.8196,52470.0
2016-03-22 13:25:00,20.34,20.37,20.32,20.35,108653.0,15.8196,15.8429,15.804,15.8274,108653.0
2016-03-22 13:30:00,20.36,20.37,20.35,20.37,51672.0,15.8351,15.8429,15.8274,15.8429,51672.0
2016-03-22 13:35:00,20.37,20.4,20.35,20.37,98873.0,15.8429,15.8663,15.8274,15.8429,98873.0
2016-03-22 13:40:00,20.37,20.37,20.34,20.37,77597.0,15.8429,15.8429,15.8196,15.8429,77597.0
2016-03-22 13:45:00,20.37,20.39,20.35,20.39,121518.0,15.8429,15.8585,15.8274,15.8585,121518.0
2016-03-22 13:50:00,20.39,20.4,20.38,20.38,32389.0,15.8585,15.8663,15.8507,15.8507,32389.0
2016-03-22 13:55:00,20.38,20.39,20.36,20.39,160871.0,15.8507,15.8585,15.8351,15.8585,160871.0
2016-03-22 14:00:00,20.38,20.41,20.38,20.4,59532.0,15.8507,15.874,15.8507,15.8663,59532.0
2016-03-22 14:05:00,20.41,20.41,20.38,20.39,76513.0,15.874,15.874,15.8507,15.8585,76513.0
2016-03-22 14:10:00,20.39,20.41,20.38,20.41,86423.0,15.8585,15.874,15.8507,15.874,86423.0
2016-03-22 14:15:00,20.4,20.41,20.37,20.39,110176.0,15.8663,15.874,15.8429,15.8585,110176.0
2016-03-22 14:20:00,20.39,20.4,20.36,20.39,102290.0,15.8585,15.8663,15.8351,15.8585,102290.0
2016-03-22 14:25:00,20.39,20.41,20.39,20.39,50118.0,15.8585,15.874,15.8585,15.8585,50118.0
2016-03-22 14:30:00,20.39,20.4,20.39,20.39,36129.0,15.8585,15.8663,15.8585,15.8585,36129.0
2016-03-22 14:35:00,20.4,20.4,20.38,20.39,63056.0,15.8663,15.8663,15.8507,15.8585,63056.0
2016-03-22 14:40:00,20.39,20.42,20.39,20.4,151354.0,15.8585,15.8818,15.8585,15.8663,151354.0
2016-03-22 14:45:00,20.41,20.42,20.4,20.4,62408.0,15.874,15.8818,15.8663,15.8663,62408.0
2016-03-22 14:50:00,20.41,20.43,20.4,20.43,39544.0,15.874,15.8896,15.8663,15.8896,39544.0
2016-03-22 14:55:00,20.43,20.43,20.39,20.39,220127.0,15.8896,15.8896,15.8585,15.8585,220127.0
2016-03-22 15:00:00,20.39,20.4,20.39,20.4,41148.0,15.8585,15.8663,15.8585,15.8663,41148.0
2016-03-22 15:05:00,20.4,20.4,20.37,20.37,78612.0,15.8663,15.8663,15.8429,15.8429,78612.0
2016-03-22 15:10:00,20.37,20.38,20.34,20.36,169380.0,15.8429,15.8507,15.8196,15.8351,169380.0
2016-03-22 15:15:00,20.36,20.36,20.33,20.33,91003.0,15.8351,15.8351,15.8118,15.8118,91003.0
2016-03-22 15:20:00,20.34,20.36,20.33,20.35,108689.0,15.8196,15.8351,15.8118,15.8274,108689.0
2016-03-22 15:25:00,20.35,20.35,20.32,20.35,85903.0,15.8274,15.8274,15.804,15.8274,85903.0
2016-03-22 15:30:00,20.35,20.38,20.34,20.38,171893.0,15.8274,15.8507,15.8196,15.8507,171893.0
2016-03-22 15:35:00,20.38,20.39,20.36,20.37,127656.0,15.8507,15.8585,15.8351,15.8429,127656.0
2016-03-22 15:40:00,20.36,20.37,20.36,20.36,80690.0,15.8351,15.8429,15.8351,15.8351,80690.0
2016-03-22 15:45:00,20.36,20.37,20.31,20.31,319412.0,15.8351,15.8429,15.7963,15.7963,319412.0
2016-03-22 15:50:00,20.31,20.33,20.3,20.3,174617.0,15.7963,15.8118,15.7885,15.7885,174617.0
2016-03-22 15:55:00,20.3,20.32,20.29,20.32,551747.0,15.7885,15.804,15.7807,15.804,551747.0
2016-03-23 09:30:00,20.26,20.27,20.18,20.21,122857.0,15.7574,15.7651,15.6951,15.7185,122857.0
2016-03-23 09:35:00,20.21,20.24,20.12,20.14,115283.0,15.7185,15.7418,15.6485,15.664,115283.0
2016-03-23 09:40:00,20.14,20.16,20.07,20.12,127167.0,15.664,15.6796,15.6096,15.6485,127167.0
2016-03-23 09:45:00,20.13,20.18,20.13,20.14,37659.0,15.6563,15.6951,15.6563,15.664,37659.0
2016-03-23 09:50:00,20.14,20.21,20.14,20.2,95429.0,15.664,15.7185,15.664,15.7107,95429.0
2016-03-23 09:55:00,20.19,20.2,20.08,20.11,121601.0,15.7029,15.7107,15.6174,15.6407,121601.0
2016-03-23 10:00:00,20.1,20.13,20.08,20.1,187808.0,15.6329,15.6563,15.6174,15.6329,187808.0
2016-03-23 10:05:00,20.1,20.11,20.07,20.1,58726.0,15.6329,15.6407,15.6096,15.6329,58726.0
2016-03-23 10:10:00,20.11,20.13,20.1,20.1,63327.0,15.6407,15.6563,15.6329,15.6329,63327.0
2016-03-23 10:15:00,20.1,20.11,20.01,20.03,65971.0,15.6329,15.6407,15.5629,15.5785,65971.0
2016-03-23 10:20:00,20.03,20.09,20.03,20.09,67374.0,15.5785,15.6252,15.5785,15.6252,67374.0
2016-03-23 10:25:00,20.09,20.11,20.09,20.1,39863.0,15.6252,15.6407,15.6252,15.6329,39863.0
2016-03-23 10:30:00,20.1,20.15,20.05,20.09,75702.0,15.6329,15.6718,15.594,15.6252,75702.0
2016-03-23 10:35:00,20.09,20.11,20.07,20.09,61366.0,15.6252,15.6407,15.6096,15.6252,61366.0
2016-03-23 10:40:00,20.1,20.14,20.08,20.14,65965.0,15.6329,15.664,15.6174,15.664,65965.0
2016-03-23 10:45:00,20.14,20.18,20.12,20.18,46208.0,15.664,15.6951,15.6485,15.6951,46208.0
2016-03-23 10:50:00,20.18,20.18,20.15,20.16,40881.0,15.6951,15.6951,15.6718,15.6796,40881.0
2016-03-23 10:55:00,20.16,20.18,20.14,20.16,35976.0,15.6796,15.6951,15.664,15.6796,35976.0
2016-03-23 11:00:00,20.14,20.15,20.11,20.14,30140.0,15.664,15.6718,15.6407,15.664,30140.0
2016-03-23 11:05:00,20.14,20.2,20.13,20.19,45799.0,15.664,15.7107,15.6563,15.7029,45799.0
2016-03-23 11:10:00,20.18,20.19,20.14,20.16,50526.0,15.6951,15.7029,15.664,15.6796,50526.0
2016-03-23 11:15:00,20.16,20.16,20.06,20.06,56579.0,15.6796,15.6796,15.6018,15.6018,56579.0
2016-03-23 11:20:00,20.05,20.09,20.04,20.07,103657.0,15.594,15.6252,15.5863,15.6096,103657.0
2016-03-23 11:25:00,20.06,20.08,20.04,20.05,60489.0,15.6018,15.6174,15.5863,15.594,60489.0
2016-03-23 11:30:00,20.06,20.1,20.04,20.09,121343.0,15.6018,15.6329,15.5863,15.6252,121343.0
2016-03-23 11:35:00,20.09,20.11,20.08,20.09,49867.0,15.6252,15.6407,15.6174,15.6252,49867.0
2016-03-23 11:40:00,20.08,20.09,20.08,20.09,47109.0,15.6174,15.6252,15.6174,15.6252,47109.0
2016-03-23 11:45:00,20.08,20.09,20.08,20.09,33517.0,15.6174,15.6252,15.6174,15.6252,33517.0
2016-03-23 11:50:00,20.09,20.09,20.06,20.09,106154.0,15.6252,15.6252,15.6018,15.6252,106154.0
2016-03-23 11:55:00,20.09,20.1,20.07,20.09,117070.0,15.6252,15.6329,15.6096,15.6252,117070.0
2016-03-23 12:00:00,20.09,20.1,20.07,20.1,43252.0,15.6252,15.6329,15.6096,15.6329,43252.0
2016-03-23 12:05:00,20.1,20.12,20.09,20.1,64029.0,15.6329,15.6485,15.6252,15.6329,64029.0
2016-03-23 12:10:00,20.1,20.14,20.1,20.14,64669.0,15.6329,15.664,15.6329,15.664,64669.0
2016-03-23 12:15:00,20.14,20.14,20.12,20.14,32943.0,15.664,15.664,15.6485,15.664,32943.0
2016-03-23 12:20:00,20.14,20.16,20.13,20.14,30574.0,15.664,15.6796,15.6563,15.664,30574.0
2016-03-23 12:25:00,20.15,20.17,20.14,20.15,38443.0,15.6718,15.6874,15.664,15.6718,38443.0
2016-03-23 12:30:00,20.16,20.16,20.14,20.14,35438.0,15.6796,15.6796,15.664,15.664,35438.0
2016-03-23 12:35:00,20.14,20.16,20.13,20.14,114476.0,15.664,15.6796,15.6563,15.664,114476.0
2016-03-23 12:40:00,20.14,20.15,20.14,20.14,10180.0,15.664,15.6718,15.664,15.664,10180.0
2016-03-23 12:45:00,20.14,20.15,20.11,20.13,40697.0,15.664,15.6718,15.6407,15.6563,40697.0
2016-03-23 12:50:00,20.13,20.13,20.1,20.1,29249.0,15.6563,15.6563,15.6329,15.6329,29249.0
2016-03-23 12:55:00,20.1,20.14,20.09,20.13,91018.0,15.6329,15.664,15.6252,15.6563,91018.0
2016-03-23 13:00:00,20.14,20.14,20.12,20.14,32815.0,15.664,15.664,15.6485,15.664,32815.0
2016-03-23 13:05:00,20.14,20.14,20.1,20.13,39927.0,15.664,15.664,15.6329,15.6563,39927.0
2016-03-23 13:10:00,20.13,20.15,20.12,20.14,38487.0,15.6563,15.6718,15.6485,15.664,38487.0
2016-03-23 13:15:00,20.15,20.15,20.14,20.14,24201.0,15.6718,15.6718,15.664,15.664,24201.0
2016-03-23 13:20:00,20.14,20.16,20.14,20.16,52206.0,15.664,15.6796,15.664,15.6796,52206.0
2016-03-23 13:25:00,20.15,20.17,20.14,20.16,55237.0,15.6718,15.6874,15.664,15.6796,55237.0
2016-03-23 13:30:00,20.16,20.17,20.14,20.15,24744.0,15.6796,15.6874,15.664,15.6718,24744.0
2016-03-23 13:35:00,20.15,20.16,20.14,20.16,53828.0,15.6718,15.6796,15.664,15.6796,53828.0
2016-03-23 13:40:00,20.16,20.19,20.14,20.19,62743.0,15.6796,15.7029,15.664,15.7029,62743.0
2016-03-23 13:45:00,20.19,20.19,20.15,20.16,37611.0,15.7029,15.7029,15.6718,15.6796,37611.0
2016-03-23 13:50:00,20.16,20.16,20.14,20.16,32851.0,15.6796,15.6796,15.664,15.6796,32851.0
2016-03-23 13:55:00,20.16,20.2,20.15,20.19,70349.0,15.6796,15.7107,15.6718,15.7029,70349.0
2016-03-23 14:00:00,20.19,20.2,20.18,20.18,47028.0,15.7029,15.7107,15.6951,15.6951,47028.0
2016-03-23 14:05:00,20.18,20.19,20.15,20.17,209564.0,15.6951,15.7029,15.6718,15.6874,209564.0
2016-03-23 14:10:00,20.17,20.18,20.15,20.15,29397.0,15.6874,15.6951,15.6718,15.6718,29397.0
2016-03-23 14:15:00,20.15,20.2,20.15,20.18,87996.0,15.6718,15.7107,15.6718,15.6951,87996.0
2016-03-23 14:20:00,20.18,20.19,20.17,20.18,52238.0,15.6951,15.7029,15.6874,15.6951,52238.0
2016-03-23 14:25:00,20.18,20.18,20.13,20.14,82442.0,15.6951,15.6951,15.6563,15.664,82442.0
2016-03-23 14:30:00,20.14,20.16,20.13,20.16,31104.0,15.664,15.6796,15.6563,15.6796,31104.0
2016-03-23 14:35:00,20.16,20.16,20.14,20.15,54210.0,15.6796,15.6796,15.664,15.6718,54210.0
2016-03-23 14:40:00,20.15,20.17,20.14,20.14,77321.0,15.6718,15.6874,15.664,15.664,77321.0
2016-03-23 14:45:00,20.14,20.15,20.1,20.11,163454.0,15.664,15.6718,15.6329,15.6407,163454.0
2016-03-23 14:50:00,20.11,20.14,20.1,20.11,128373.0,15.6407,15.664,15.6329,15.6407,128373.0
2016-03-23 14:55:00,20.12,20.12,20.1,20.12,30581.0,15.6485,15.6485,15.6329,15.6485,30581.0
2016-03-23 15:00:00,20.12,20.13,20.1,20.12,70392.0,15.6485,15.6563,15.6329,15.6485,70392.0
2016-03-23 15:05:00,20.12,20.13,20.11,20.13,71211.0,15.6485,15.6563,15.6407,15.6563,71211.0
2016-03-23 15:10:00,20.13,20.14,20.12,20.13,68641.0,15.6563,15.664,15.6485,15.6563,68641.0
2016-03-23 15:15:00,20.13,20.13,20.09,20.12,119230.0,15.6563,15.6563,15.6252,15.6485,119230.0
2016-03-23 15:20:00,20.12,20.14,20.11,20.12,88003.0,15.6485,15.664,15.6407,15.6485,88003.0
2016-03-23 15:25:00,20.12,20.13,20.11,20.13,70037.0,15.6485,15.6563,15.6407,15.6563,70037.0
2016-03-23 15:30:00,20.13,20.14,20.12,20.14,85644.0,15.6563,15.664,15.6485,15.664,85644.0
2016-03-23 15:35:00,20.14,20.16,20.12,20.14,122279.0,15.664,15.6796,15.6485,15.664,122279.0
2016-03-23 15:40:00,20.13,20.14,20.12,20.13,109698.0,15.6563,15.664,15.6485,15.6563,109698.0
2016-03-23 15:45:00,20.13,20.14,20.11,20.14,155605.0,15.6563,15.664,15.6407,15.664,155605.0
2016-03-23 15:50:00,20.14,20.14,20.12,20.12,145779.0,15.664,15.664,15.6485,15.6485,145779.0
2016-03-23 15:55:00,20.13,20.13,20.11,20.12,341687.0,15.6563,15.6563,15.6407,15.6485,341687.0
2016-03-24 09:30:00,19.89,19.93,19.82,19.84,230711.0,15.4696,15.5007,15.4152,15.4307,230711.0
2016-03-24 09:35:00,19.84,19.94,19.83,19.92,47402.0,15.4307,15.5085,15.4229,15.4929,47402.0
2016-03-24 09:40:00,19.92,19.96,19.87,19.88,51597.0,15.4929,15.524,15.454,15.4618,51597.0
2016-03-24 09:45:00,19.88,19.95,19.86,19.94,105684.0,15.4618,15.5163,15.4463,15.5085,105684.0
2016-03-24 09:50:00,19.94,19.99,19.94,19.96,44875.0,15.5085,15.5474,15.5085,15.524,44875.0
2016-03-24 09:55:00,19.96,20.02,19.94,20.01,56860.0,15.524,15.5707,15.5085,15.5629,56860.0
2016-03-24 10:00:00,20.01,20.03,19.99,19.99,59319.0,15.5629,15.5785,15.5474,15.5474,59319.0
2016-03-24 10:05:00,20.0,20.05,19.99,20.03,55397.0,15.5552,15.594,15.5474,15.5785,55397.0
2016-03-24 10:10:00,20.03,20.04,19.99,20.02,75268.0,15.5785,15.5863,15.5474,15.5707,75268.0
2016-03-24 10:15:00,20.03,20.08,20.02,20.05,102636.0,15.5785,15.6174,15.5707,15.594,102636.0
2016-03-24 10:20:00,20.05,20.13,20.05,20.1,100149.0,15.594,15.6563,15.594,15.6329,100149.0
2016-03-24 10:25:00,20.1,20.11,20.06,20.06,232252.0,15.6329,15.6407,15.6018,15.6018,232252.0
2016-03-24 10:30:00,20.05,20.08,20.03,20.03,66638.0,15.594,15.6174,15.5785,15.5785,66638.0
2016-03-24 10:35:00,20.03,20.11,20.03,20.09,75675.0,15.5785,15.6407,15.5785,15.6252,75675.0
2016-03-24 10:40:00,20.1,20.17,20.09,20.15,154782.0,15.6329,15.6874,15.6252,15.6718,154782.0
2016-03-24 10:45:00,20.15,20.17,20.12,20.16,48708.0,15.6718,15.6874,15.6485,15.6796,48708.0
2016-03-24 10:50:00,20.16,20.2,20.14,20.19,118512.0,15.6796,15.7107,15.664,15.7029,118512.0
2016-03-24 10:55:00,20.19,20.19,20.15,20.19,70280.0,15.7029,15.7029,15.6718,15.7029,70280.0
2016-03-24 11:00:00,20.19,20.21,20.17,20.17,67048.0,15.7029,15.7185,15.6874,15.6874,67048.0
2016-03-24 11:05:00,20.17,20.2,20.17,20.19,45648.0,15.6874,15.7107,15.6874,15.7029,45648.0
2016-03-24 11:10:00,20.2,20.22,20.19,20.2,90148.0,15.7107,15.7263,15.7029,15.7107,90148.0
2016-03-24 11:15:00,20.2,20.21,20.19,20.21,40624.0,15.7107,15.7185,15.7029,15.7185,40624.0
2016-03-24 11:20:00,20.21,20.21,20.15,20.16,124786.0,15.7185,15.7185,15.6718,15.6796,124786.0
2016-03-24 11:25:00,20.16,20.17,20.11,20.11,94135.0,15.6796,15.6874,15.6407,15.6407,94135.0
2016-03-24 11:30:00,20.11,20.16,20.1,20.14,207762.0,15.6407,15.6796,15.6329,15.664,207762.0
2016-03-24 11:35:00,20.14,20.19,20.14,20.14,131687.0,15.664,15.7029,15.664,15.664,131687.0
2016-03-24 11:40:00,20.14,20.19,20.13,20.19,90464.0,15.664,15.7029,15.6563,15.7029,90464.0
2016-03-24 11:45:00,20.18,20.19,20.15,20.16,64209.0,15.6951,15.7029,15.6718,15.6796,64209.0
2016-03-24 11:50:00,20.16,20.19,20.15,20.17,112670.0,15.6796,15.7029,15.6718,15.6874,112670.0
2016-03-24 11:55:00,20.17,20.17,20.14,20.16,90244.0,15.6874,15.6874,15.664,15.6796,90244.0
2016-03-24 12:00:00,20.16,20.19,20.15,20.18,38115.0,15.6796,15.7029,15.6718,15.6951,38115.0
2016-03-24 12:05:00,20.19,20.25,20.18,20.25,87657.0,15.7029,15.7496,15.6951,15.7496,87657.0
2016-03-24 12:10:00,20.25,20.26,20.23,20.24,64284.0,15.7496,15.7574,15.734,15.7418,64284.0
2016-03-24 12:15:00,20.24,20.25,20.21,20.21,97160.0,15.7418,15.7496,15.7185,15.7185,97160.0
2016-03-24 12:20:00,20.21,20.21,20.18,20.19,79853.0,15.7185,15.7185,15.6951,15.7029,79853.0
2016-03-24 12:25:00,20.19,20.21,20.18,20.2,74459.0,15.7029,15.7185,15.6951,15.7107,74459.0
2016-03-24 12:30:00,20.2,20.22,20.19,20.22,61130.0,15.7107,15.7263,15.7029,15.7263,61130.0
2016-03-24 12:35:00,20.22,20.25,20.21,20.24,82841.0,15.7263,15.7496,15.7185,15.7418,82841.0
2016-03-24 12:40:00,20.23,20.27,20.23,20.26,106042.0,15.734,15.7651,15.734,15.7574,106042.0
2016-03-24 12:45:00,20.26,20.28,20.25,20.27,58876.0,15.7574,15.7729,15.7496,15.7651,58876.0
2016-03-24 12:50:00,20.27,20.27,20.25,20.26,25762.0,15.7651,15.7651,15.7496,15.7574,25762.0
2016-03-24 12:55:00,20.26,20.28,20.25,20.27,80407.0,15.7574,15.7729,15.7496,15.7651,80407.0
2016-03-24 13:00:00,20.26,20.28,20.26,20.27,68355.0,15.7574,15.7729,15.7574,15.7651,68355.0
2016-03-24 13:05:00,20.27,20.27,20.24,20.24,39938.0,15.7651,15.7651,15.7418,15.7418,39938.0
2016-03-24 13:10:00,20.24,20.27,20.23,20.26,58437.0,15.7418,15.7651,15.734,15.7574,58437.0
2016-03-24 13:15:00,20.25,20.28,20.25,20.27,59551.0,15.7496,15.7729,15.7496,15.7651,59551.0
2016-03-24 13:20:00,20.27,20.27,20.23,20.23,37732.0,15.7651,15.7651,15.734,15.734,37732.0
2016-03-24 13:25:00,20.23,20.24,20.2,20.22,56288.0,15.734,15.7418,15.7107,15.7263,56288.0
2016-03-24 13:30:00,20.22,20.22,20.19,20.2,37334.0,15.7263,15.7263,15.7029,15.7107,37334.0
2016-03-24 13:35:00,20.19,20.22,20.19,20.22,74602.0,15.7029,15.7263,15.7029,15.7263,74602.0
2016-03-24 13:40:00,20.21,20.23,20.21,20.23,28455.0,15.7185,15.734,15.7185,15.734,28455.0
2016-03-24 13:45:00,20.23,20.25,20.22,20.24,52874.0,15.734,15.7496,15.7263,15.7418,52874.0
2016-03-24 13:50:00,20.25,20.26,20.24,20.26,77189.0,15.7496,15.7574,15.7418,15.7574,77189.0
2016-03-24 13:55:00,20.26,20.26,20.25,20.26,23841.0,15.7574,15.7574,15.7496,15.7574,23841.0
2016-03-24 14:00:00,20.25,20.26,20.22,20.22,48261.0,15.7496,15.7574,15.7263,15.7263,48261.0
2016-03-24 14:05:00,20.22,20.22,20.2,20.21,45998.0,15.7263,15.7263,15.7107,15.7185,45998.0
2016-03-24 14:10:00,20.21,20.25,20.2,20.21,117619.0,15.7185,15.7496,15.7107,15.7185,117619.0
2016-03-24 14:15:00,20.21,20.22,20.2,20.2,19100.0,15.7185,15.7263,15.7107,15.7107,19100.0
2016-03-24 14:20:00,20.2,20.23,20.2,20.22,57089.0,15.7107,15.734,15.7107,15.7263,57089.0
2016-03-24 14:25:00,20.22,20.24,20.22,20.23,129161.0,15.7263,15.7418,15.7263,15.734,129161.0
2016-03-24 14:30:00,20.24,20.24,20.22,20.23,43981.0,15.7418,15.7418,15.7263,15.734,43981.0
2016-03-24 14:35:00,20.23,20.26,20.2,20.25,64104.0,15.734,15.7574,15.7107,15.7496,64104.0
2016-03-24 14:40:00,20.25,20.25,20.23,20.23,27551.0,15.7496,15.7496,15.734,15.734,27551.0
2016-03-24 14:45:00,20.23,20.25,20.22,20.25,41151.0,15.734,15.7496,15.7263,15.7496,41151.0
2016-03-24 14:50:00,20.25,20.27,20.24,20.24,32835.0,15.7496,15.7651,15.7418,15.7418,32835.0
2016-03-24 14:55:00,20.24,20.24,20.22,20.23,34234.0,15.7418,15.7418,15.7263,15.734,34234.0
2016-03-24 15:00:00,20.23,20.24,20.21,20.24,57675.0,15.734,15.7418,15.7185,15.7418,57675.0
2016-03-24 15:05:00,20.24,20.25,20.23,20.23,61502.0,15.7418,15.7496,15.734,15.734,61502.0
2016-03-24 15:10:00,20.23,20.27,20.23,20.27,40767.0,15.734,15.7651,15.734,15.7651,40767.0
2016-03-24 15:15:00,20.27,20.29,20.25,20.26,82775.0,15.7651,15.7807,15.7496,15.7574,82775.0
2016-03-24 15:20:00,20.26,20.27,20.25,20.26,54234.0,15.7574,15.7651,15.7496,15.7574,54234.0
2016-03-24 15:25:00,20.25,20.27,20.25,20.26,85349.0,15.7496,15.7651,15.7496,15.7574,85349.0
2016-03-24 15:30:00,20.26,20.27,20.24,20.25,87638.0,15.7574,15.7651,15.7418,15.7496,87638.0
2016-03-24 15:35:00,20.25,20.27,20.24,20.26,72207.0,15.7496,15.7651,15.7418,15.7574,72207.0
2016-03-24 15:40:00,20.26,20.27,20.26,20.26,74119.0,15.7574,15.7651,15.7574,15.7574,74119.0
2016-03-24 15:45:00,20.26,20.27,20.24,20.25,172594.0,15.7574,15.7651,15.7418,15.7496,172594.0
2016-03-24 15:50:00,20.26,20.26,20.25,20.25,60109.0,15.7574,15.7574,15.7496,15.7496,60109.0
2016-03-24 15:55:00,20.25,20.26,20.24,20.26,269832.0,15.7496,15.7574,15.7418,15.7574,269832.0
2016-03-28 09:30:00,20.37,20.45,20.32,20.4,204093.0,15.8429,15.9051,15.804,15.8663,204093.0
2016-03-28 09:35:00,20.41,20.44,20.33,20.43,78411.0,15.874,15.8974,15.8118,15.8896,78411.0
2016-03-28 09:40:00,20.43,20.5,20.43,20.49,190201.0,15.8896,15.944,15.8896,15.9363,190201.0
2016-03-28 09:45:00,20.5,20.52,20.46,20.48,124198.0,15.944,15.9596,15.9129,15.9285,124198.0
2016-03-28 09:50:00,20.49,20.51,20.46,20.51,196485.0,15.9363,15.9518,15.9129,15.9518,196485.0
2016-03-28 09:55:00,20.5,20.53,20.5,20.53,187678.0,15.944,15.9674,15.944,15.9674,187678.0
2016-03-28 10:00:00,20.53,20.54,20.47,20.51,187102.0,15.9674,15.9751,15.9207,15.9518,187102.0
2016-03-28 10:05:00,20.51,20.52,20.49,20.51,87482.0,15.9518,15.9596,15.9363,15.9518,87482.0
2016-03-28 10:10:00,20.51,20.52,20.48,20.48,126646.0,15.9518,15.9596,15.9285,15.9285,126646.0
2016-03-28 10:15:00,20.48,20.48,20.42,20.44,70038.0,15.9285,15.9285,15.8818,15.8974,70038.0
2016-03-28 10:20:00,20.43,20.44,20.39,20.44,50218.0,15.8896,15.8974,15.8585,15.8974,50218.0
2016-03-28 10:25:00,20.44,20.44,20.41,20.43,70850.0,15.8974,15.8974,15.874,15.8896,70850.0
2016-03-28 10:30:00,20.43,20.43,20.37,20.42,119901.0,15.8896,15.8896,15.8429,15.8818,119901.0
2016-03-28 10:35:00,20.41,20.44,20.31,20.33,118994.0,15.874,15.8974,15.7963,15.8118,118994.0
2016-03-28 10:40:00,20.32,20.36,20.31,20.34,74677.0,15.804,15.8351,15.7963,15.8196,74677.0
2016-03-28 10:45:00,20.35,20.36,20.31,20.35,153280.0,15.8274,15.8351,15.7963,15.8274,153280.0
2016-03-28 10:50:00,20.35,20.36,20.34,20.35,51851.0,15.8274,15.8351,15.8196,15.8274,51851.0
2016-03-28 10:55:00,20.34,20.35,20.33,20.34,27079.0,15.8196,15.8274,15.8118,15.8196,27079.0
2016-03-28 11:00:00,20.35,20.38,20.34,20.35,44429.0,15.8274,15.8507,15.8196,15.8274,44429.0
2016-03-28 11:05:00,20.35,20.36,20.3,20.3,62082.0,15.8274,15.8351,15.7885,15.7885,62082.0
2016-03-28 11:10:00,20.3,20.33,20.29,20.32,54274.0,15.7885,15.8118,15.7807,15.804,54274.0
2016-03-28 11:15:00,20.32,20.32,20.27,20.28,27648.0,15.804,15.804,15.7651,15.7729,27648.0
2016-03-28 11:20:00,20.28,20.29,20.27,20.28,22549.0,15.7729,15.7807,15.7651,15.7729,22549.0
2016-03-28 11:25:00,20.28,20.33,20.28,20.33,83033.0,15.7729,15.8118,15.7729,15.8118,83033.0
2016-03-28 11:30:00,20.33,20.34,20.31,20.32,23516.0,15.8118,15.8196,15.7963,15.804,23516.0
2016-03-28 11:35:00,20.32,20.36,20.31,20.31,76323.0,15.804,15.8351,15.7963,15.7963,76323.0
2016-03-28 11:40:00,20.32,20.32,20.29,20.32,22563.0,15.804,15.804,15.7807,15.804,22563.0
2016-03-28 11:45:00,20.32,20.35,20.31,20.32,28815.0,15.804,15.8274,15.7963,15.804,28815.0
2016-03-28 11:50:00,20.32,20.33,20.3,20.31,37622.0,15.804,15.8118,15.7885,15.7963,37622.0
2016-03-28 11:55:00,20.32,20.36,20.31,20.35,135975.0,15.804,15.8351,15.7963,15.8274,135975.0
2016-03-28 12:00:00,20.35,20.36,20.34,20.35,54023.0,15.8274,15.8351,15.8196,15.8274,54023.0
2016-03-28 12:05:00,20.35,20.36,20.33,20.34,70165.0,15.8274,15.8351,15.8118,15.8196,70165.0
2016-03-28 12:10:00,20.34,20.35,20.33,20.34,34417.0,15.8196,15.8274,15.8118,15.8196,34417.0
2016-03-28 12:15:00,20.34,20.38,20.33,20.37,60127.0,15.8196,15.8507,15.8118,15.8429,60127.0
2016-03-28 12:20:00,20.38,20.39,20.36,20.38,47971.0,15.8507,15.8585,15.8351,15.8507,47971.0
2016-03-28 12:25:00,20.38,20.42,20.38,20.42,104424.0,15.8507,15.8818,15.8507,15.8818,104424.0
2016-03-28 12:30:00,20.41,20.41,20.36,20.36,66878.0,15.874,15.874,15.8351,15.8351,66878.0
2016-03-28 12:35:00,20.37,20.43,20.36,20.41,81522.0,15.8429,15.8896,15.8351,15.874,81522.0
2016-03-28 12:40:00,20.41,20.44,20.41,20.43,70853.0,15.874,15.8974,15.874,15.8896,70853.0
2016-03-28 12:45:00,20.43,20.44,20.43,20.44,29335.0,15.8896,15.8974,15.8896,15.8974,29335.0
2016-03-28 12:50:00,20.43,20.44,20.4,20.41,52609.0,15.8896,15.8974,15.8663,15.874,52609.0
2016-03-28 12:55:00,20.41,20.43,20.41,20.43,16849.0,15.874,15.8896,15.874,15.8896,16849.0
2016-03-28 13:00:00,20.43,20.45,20.42,20.44,73260.0,15.8896,15.9051,15.8818,15.8974,73260.0
2016-03-28 13:05:00,20.44,20.44,20.42,20.44,29000.0,15.8974,15.8974,15.8818,15.8974,29000.0
2016-03-28 13:10:00,20.44,20.44,20.42,20.42,67791.0,15.8974,15.8974,15.8818,15.8818,67791.0
2016-03-28 13:15:00,20.43,20.44,20.41,20.42,42731.0,15.8896,15.8974,15.874,15.8818,42731.0
2016-03-28 13:20:00,20.41,20.43,20.4,20.42,52055.0,15.874,15.8896,15.8663,15.8818,52055.0
2016-03-28 13:25:00,20.42,20.43,20.41,20.42,18537.0,15.8818,15.8896,15.874,15.8818,18537.0
2016-03-28 13:30:00,20.41,20.43,20.4,20.41,32368.0,15.874,15.8896,15.8663,15.874,32368.0
2016-03-28 13:35:00,20.41,20.41,20.4,20.41,14385.0,15.874,15.874,15.8663,15.874,14385.0
2016-03-28 13:40:00,20.4,20.43,20.4,20.42,36492.0,15.8663,15.8896,15.8663,15.8818,36492.0
2016-03-28 13:45:00,20.43,20.44,20.42,20.44,79434.0,15.8896,15.8974,15.8818,15.8974,79434.0
2016-03-28 13:50:00,20.44,20.45,20.43,20.43,30091.0,15.8974,15.9051,15.8896,15.8896,30091.0
2016-03-28 13:55:00,20.43,20.44,20.41,20.42,48265.0,15.8896,15.8974,15.874,15.8818,48265.0
2016-03-28 14:00:00,20.42,20.45,20.41,20.43,108874.0,15.8818,15.9051,15.874,15.8896,108874.0
2016-03-28 14:05:00,20.42,20.43,20.4,20.4,42246.0,15.8818,15.8896,15.8663,15.8663,42246.0
2016-03-28 14:10:00,20.4,20.41,20.39,20.4,38302.0,15.8663,15.874,15.8585,15.8663,38302.0
2016-03-28 14:15:00,20.41,20.42,20.38,20.39,121262.0,15.874,15.8818,15.8507,15.8585,121262.0
2016-03-28 14:20:00,20.39,20.45,20.38,20.44,214243.0,15.8585,15.9051,15.8507,15.8974,214243.0
2016-03-28 14:25:00,20.45,20.45,20.41,20.42,121174.0,15.9051,15.9051,15.874,15.8818,121174.0
2016-03-28 14:30:00,20.41,20.42,20.4,20.41,86486.0,15.874,15.8818,15.8663,15.874,86486.0
2016-03-28 14:35:00,20.41,20.41,20.39,20.4,28826.0,15.874,15.874,15.8585,15.8663,28826.0
2016-03-28 14:40:00,20.4,20.4,20.38,20.38,28433.0,15.8663,15.8663,15.8507,15.8507,28433.0
2016-03-28 14:45:00,20.38,20.39,20.37,20.37,68653.0,15.8507,15.8585,15.8429,15.8429,68653.0
2016-03-28 14:50:00,20.38,20.4,20.37,20.39,103338.0,15.8507,15.8663,15.8429,15.8585,103338.0
2016-03-28 14:55:00,20.39,20.4,20.38,20.39,46910.0,15.8585,15.8663,15.8507,15.8585,46910.0
2016-03-28 15:00:00,20.39,20.43,20.38,20.43,73564.0,15.8585,15.8896,15.8507,15.8896,73564.0
2016-03-28 15:05:00,20.42,20.43,20.41,20.43,57955.0,15.8818,15.8896,15.874,15.8896,57955.0
2016-03-28 15:10:00,20.43,20.45,20.42,20.44,97527.0,15.8896,15.9051,15.8818,15.8974,97527.0
2016-03-28 15:15:00,20.44,20.44,20.43,20.43,26558.0,15.8974,15.8974,15.8896,15.8896,26558.0
2016-03-28 15:20:00,20.44,20.45,20.43,20.44,106941.0,15.8974,15.9051,15.8896,15.8974,106941.0
2016-03-28 15:25:00,20.43,20.43,20.41,20.42,75564.0,15.8896,15.8896,15.874,15.8818,75564.0
2016-03-28 15:30:00,20.42,20.43,20.4,20.41,124805.0,15.8818,15.8896,15.8663,15.874,124805.0
2016-03-28 15:35:00,20.4,20.43,20.4,20.43,119177.0,15.8663,15.8896,15.8663,15.8896,119177.0
2016-03-28 15:40:00,20.43,20.44,20.41,20.43,169933.0,15.8896,15.8974,15.874,15.8896,169933.0
2016-03-28 15:45:00,20.43,20.43,20.38,20.39,209458.0,15.8896,15.8896,15.8507,15.8585,209458.0
2016-03-28 15:50:00,20.39,20.4,20.37,20.37,177734.0,15.8585,15.8663,15.8429,15.8429,177734.0
2016-03-28 15:55:00,20.37,20.39,20.36,20.39,547999.0,15.8429,15.8585,15.8351,15.8585,547999.0
2016-03-29 09:30:00,20.23,20.29,20.2,20.22,250183.0,15.734,15.7807,15.7107,15.7263,250183.0
2016-03-29 09:35:00,20.23,20.33,20.21,20.23,171625.0,15.734,15.8118,15.7185,15.734,171625.0
2016-03-29 09:40:00,20.23,20.37,20.2,20.37,67475.0,15.734,15.8429,15.7107,15.8429,67475.0
2016-03-29 09:45:00,20.38,20.48,20.36,20.48,228780.0,15.8507,15.9285,15.8351,15.9285,228780.0
2016-03-29 09:50:00,20.48,20.5,20.4,20.41,112105.0,15.9285,15.944,15.8663,15.874,112105.0
2016-03-29 09:55:00,20.4,20.46,20.39,20.41,59495.0,15.8663,15.9129,15.8585,15.874,59495.0
2016-03-29 10:00:00,20.41,20.48,20.41,20.45,84468.0,15.874,15.9285,15.874,15.9051,84468.0
2016-03-29 10:05:00,20.46,20.46,20.4,20.45,96855.0,15.9129,15.9129,15.8663,15.9051,96855.0
2016-03-29 10:10:00,20.46,20.47,20.43,20.45,46723.0,15.9129,15.9207,15.8896,15.9051,46723.0
2016-03-29 10:15:00,20.45,20.49,20.44,20.48,51652.0,15.9051,15.9363,15.8974,15.9285,51652.0
2016-03-29 10:20:00,20.48,20.5,20.47,20.49,65962.0,15.9285,15.944,15.9207,15.9363,65962.0
2016-03-29 10:25:00,20.5,20.5,20.48,20.48,69664.0,15.944,15.944,15.9285,15.9285,69664.0
2016-03-29 10:30:00,20.48,20.48,20.43,20.45,66623.0,15.9285,15.9285,15.8896,15.9051,66623.0
2016-03-29 10:35:00,20.44,20.5,20.44,20.47,100533.0,15.8974,15.944,15.8974,15.9207,100533.0
2016-03-29 10:40:00,20.47,20.48,20.44,20.47,56635.0,15.9207,15.9285,15.8974,15.9207,56635.0
2016-03-29 10:45:00,20.47,20.5,20.47,20.48,46951.0,15.9207,15.944,15.9207,15.9285,46951.0
2016-03-29 10:50:00,20.48,20.49,20.46,20.48,60970.0,15.9285,15.9363,15.9129,15.9285,60970.0
2016-03-29 10:55:00,20.48,20.5,20.47,20.5,71252.0,15.9285,15.944,15.9207,15.944,71252.0
2016-03-29 11:00:00,20.5,20.5,20.45,20.48,83159.0,15.944,15.944,15.9051,15.9285,83159.0
2016-03-29 11:05:00,20.48,20.48,20.47,20.48,38819.0,15.9285,15.9285,15.9207,15.9285,38819.0
2016-03-29 11:10:00,20.48,20.48,20.44,20.45,68543.0,15.9285,15.9285,15.8974,15.9051,68543.0
2016-03-29 11:15:00,20.44,20.45,20.43,20.44,78241.0,15.8974,15.9051,15.8896,15.8974,78241.0
2016-03-29 11:20:00,20.44,20.49,20.43,20.49,79476.0,15.8974,15.9363,15.8896,15.9363,79476.0
2016-03-29 11:25:00,20.49,20.5,20.48,20.48,91883.0,15.9363,15.944,15.9285,15.9285,91883.0
2016-03-29 11:30:00,20.48,20.49,20.47,20.48,42759.0,15.9285,15.9363,15.9207,15.9285,42759.0
2016-03-29 11:35:00,20.47,20.48,20.46,20.48,71524.0,15.9207,15.9285,15.9129,15.9285,71524.0
2016-03-29 11:40:00,20.47,20.48,20.47,20.47,25604.0,15.9207,15.9285,15.9207,15.9207,25604.0
2016-03-29 11:45:00,20.48,20.5,20.47,20.5,98105.0,15.9285,15.944,15.9207,15.944,98105.0
2016-03-29 11:50:00,20.49,20.5,20.46,20.48,76643.0,15.9363,15.944,15.9129,15.9285,76643.0
2016-03-29 11:55:00,20.47,20.48,20.43,20.43,43032.0,15.9207,15.9285,15.8896,15.8896,43032.0
2016-03-29 12:00:00,20.43,20.43,20.4,20.4,21546.0,15.8896,15.8896,15.8663,15.8663,21546.0
2016-03-29 12:05:00,20.4,20.43,20.4,20.43,88936.0,15.8663,15.8896,15.8663,15.8896,88936.0
2016-03-29 12:10:00,20.42,20.43,20.42,20.42,59980.0,15.8818,15.8896,15.8818,15.8818,59980.0
2016-03-29 12:15:00,20.43,20.44,20.42,20.44,85921.0,15.8896,15.8974,15.8818,15.8974,85921.0
2016-03-29 12:20:00,20.44,20.54,20.44,20.53,488301.0,15.8974,15.9751,15.8974,15.9674,488301.0
2016-03-29 12:25:00,20.54,20.54,20.52,20.52,173378.0,15.9751,15.9751,15.9596,15.9596,173378.0
2016-03-29 12:30:00,20.52,20.54,20.5,20.51,80253.0,15.9596,15.9751,15.944,15.9518,80253.0
2016-03-29 12:35:00,20.51,20.51,20.47,20.48,72910.0,15.9518,15.9518,15.9207,15.9285,72910.0
2016-03-29 12:40:00,20.48,20.52,20.47,20.51,84533.0,15.9285,15.9596,15.9207,15.9518,84533.0
2016-03-29 12:45:00,20.52,20.52,20.48,20.49,67995.0,15.9596,15.9596,15.9285,15.9363,67995.0
2016-03-29 12:50:00,20.49,20.5,20.48,20.49,38683.0,15.9363,15.944,15.9285,15.9363,38683.0
2016-03-29 12:55:00,20.49,20.5,20.48,20.48,40205.0,15.9363,15.944,15.9285,15.9285,40205.0
2016-03-29 13:00:00,20.48,20.49,20.47,20.49,47175.0,15.9285,15.9363,15.9207,15.9363,47175.0
2016-03-29 13:05:00,20.48,20.5,20.47,20.49,69779.0,15.9285,15.944,15.9207,15.9363,69779.0
2016-03-29 13:10:00,20.48,20.49,20.47,20.48,36555.0,15.9285,15.9363,15.9207,15.9285,36555.0
2016-03-29 13:15:00,20.48,20.48,20.47,20.48,21426.0,15.9285,15.9285,15.9207,15.9285,21426.0
2016-03-29 13:20:00,20.47,20.48,20.46,20.46,61635.0,15.9207,15.9285,15.9129,15.9129,61635.0
2016-03-29 13:25:00,20.46,20.48,20.46,20.48,52673.0,15.9129,15.9285,15.9129,15.9285,52673.0
2016-03-29 13:30:00,20.48,20.48,20.47,20.47,17020.0,15.9285,15.9285,15.9207,15.9207,17020.0
2016-03-29 13:35:00,20.48,20.5,20.47,20.5,65102.0,15.9285,15.944,15.9207,15.944,65102.0
2016-03-29 13:40:00,20.5,20.51,20.49,20.49,109175.0,15.944,15.9518,15.9363,15.9363,109175.0
2016-03-29 13:45:00,20.49,20.5,20.49,20.5,31657.0,15.9363,15.944,15.9363,15.944,31657.0
2016-03-29 13:50:00,20.5,20.53,20.49,20.53,139326.0,15.944,15.9674,15.9363,15.9674,139326.0
2016-03-29 13:55:00,20.52,20.53,20.5,20.5,65869.0,15.9596,15.9674,15.944,15.944,65869.0
2016-03-29 14:00:00,20.5,20.51,20.49,20.51,106411.0,15.944,15.9518,15.9363,15.9518,106411.0
2016-03-29 14:05:00,20.51,20.51,20.49,20.5,34239.0,15.9518,15.9518,15.9363,15.944,34239.0
2016-03-29 14:10:00,20.49,20.5,20.49,20.49,51806.0,15.9363,15.944,15.9363,15.9363,51806.0
2016-03-29 14:15:00,20.5,20.54,20.49,20.54,118182.0,15.944,15.9751,15.9363,15.9751,118182.0
2016-03-29 14:20:00,20.54,20.55,20.53,20.54,66528.0,15.9751,15.9829,15.9674,15.9751,66528.0
2016-03-29 14:25:00,20.55,20.55,20.54,20.55,94578.0,15.9829,15.9829,15.9751,15.9829,94578.0
2016-03-29 14:30:00,20.54,20.62,20.54,20.62,342653.0,15.9751,16.0374,15.9751,16.0374,342653.0
2016-03-29 14:35:00,20.62,20.65,20.61,20.63,278537.0,16.0374,16.0607,16.0296,16.0451,278537.0
2016-03-29 14:40:00,20.63,20.63,20.61,20.61,89302.0,16.0451,16.0451,16.0296,16.0296,89302.0
2016-03-29 14:45:00,20.61,20.63,20.61,20.63,74560.0,16.0296,16.0451,16.0296,16.0451,74560.0
2016-03-29 14:50:00,20.63,20.65,20.62,20.65,66143.0,16.0451,16.0607,16.0374,16.0607,66143.0
2016-03-29 14:55:00,20.65,20.65,20.59,20.6,109860.0,16.0607,16.0607,16.014,16.0218,109860.0
2016-03-29 15:00:00,20.6,20.6,20.57,20.59,88334.0,16.0218,16.0218,15.9985,16.014,88334.0
2016-03-29 15:05:00,20.58,20.59,20.58,20.58,67772.0,16.0063,16.014,16.0063,16.0063,67772.0
2016-03-29 15:10:00,20.58,20.63,20.58,20.63,150553.0,16.0063,16.0451,16.0063,16.0451,150553.0
2016-03-29 15:15:00,20.63,20.63,20.62,20.63,65283.0,16.0451,16.0451,16.0374,16.0451,65283.0
2016-03-29 15:20:00,20.63,20.68,20.62,20.65,146078.0,16.0451,16.084,16.0374,16.0607,146078.0
2016-03-29 15:25:00,20.65,20.66,20.63,20.66,125459.0,16.0607,16.0685,16.0451,16.0685,125459.0
2016-03-29 15:30:00,20.66,20.66,20.64,20.65,107767.0,16.0685,16.0685,16.0529,16.0607,107767.0
2016-03-29 15:35:00,20.65,20.67,20.64,20.67,145980.0,16.0607,16.0763,16.0529,16.0763,145980.0
2016-03-29 15:40:00,20.67,20.68,20.65,20.66,206454.0,16.0763,16.084,16.0607,16.0685,206454.0
2016-03-29 15:45:00,20.66,20.66,20.6,20.61,253019.0,16.0685,16.0685,16.0218,16.0296,253019.0
2016-03-29 15:50:00,20.6,20.64,20.6,20.64,216570.0,16.0218,16.0529,16.0218,16.0529,216570.0
2016-03-29 15:55:00,20.64,20.65,20.63,20.65,365192.0,16.0529,16.0607,16.0451,16.0607,365192.0
2016-03-30 09:30:00,20.75,20.77,20.7,20.76,101416.0,16.1385,16.154,16.0996,16.1462,101416.0
2016-03-30 09:35:00,20.77,20.83,20.76,20.82,95809.0,16.154,16.2007,16.1462,16.1929,95809.0
2016-03-30 09:40:00,20.83,20.93,20.82,20.92,75667.0,16.2007,16.2785,16.1929,16.2707,75667.0
2016-03-30 09:45:00,20.93,20.95,20.9,20.92,92928.0,16.2785,16.294,16.2551,16.2707,92928.0
2016-03-30 09:50:00,20.92,20.93,20.86,20.88,62491.0,16.2707,16.2785,16.224,16.2396,62491.0
2016-03-30 09:55:00,20.88,20.88,20.82,20.85,96588.0,16.2396,16.2396,16.1929,16.2162,96588.0
2016-03-30 10:00:00,20.84,20.88,20.82,20.85,72323.0,16.2085,16.2396,16.1929,16.2162,72323.0
2016-03-30 10:05:00,20.85,20.88,20.84,20.85,58593.0,16.2162,16.2396,16.2085,16.2162,58593.0
2016-03-30 10:10:00,20.85,20.91,20.85,20.88,89185.0,16.2162,16.2629,16.2162,16.2396,89185.0
2016-03-30 10:15:00,20.88,20.92,20.86,20.89,162553.0,16.2396,16.2707,16.224,16.2474,162553.0
2016-03-30 10:20:00,20.9,20.92,20.89,20.92,51758.0,16.2551,16.2707,16.2474,16.2707,51758.0
2016-03-30 10:25:00,20.91,20.95,20.9,20.91,154471.0,16.2629,16.294,16.2551,16.2629,154471.0
2016-03-30 10:30:00,20.92,20.99,20.91,20.99,162256.0,16.2707,16.3251,16.2629,16.3251,162256.0
2016-03-30 10:35:00,20.99,20.99,20.96,20.96,66317.0,16.3251,16.3251,16.3018,16.3018,66317.0
2016-03-30 10:40:00,20.96,20.97,20.96,20.96,37389.0,16.3018,16.3096,16.3018,16.3018,37389.0
2016-03-30 10:45:00,20.97,21.0,20.94,20.97,164903.0,16.3096,16.3329,16.2862,16.3096,164903.0
2016-03-30 10:50:00,20.96,20.98,20.95,20.98,70266.0,16.3018,16.3174,16.294,16.3174,70266.0
2016-03-30 10:55:00,20.98,20.99,20.97,20.99,86892.0,16.3174,16.3251,16.3096,16.3251,86892.0
2016-03-30 11:00:00,20.99,21.07,20.98,21.04,572737.0,16.3251,16.3874,16.3174,16.364,572737.0
2016-03-30 11:05:00,21.04,21.04,20.99,21.02,333430.0,16.364,16.364,16.3251,16.3485,333430.0
2016-03-30 11:10:00,21.02,21.03,21.01,21.01,112809.0,16.3485,16.3562,16.3407,16.3407,112809.0
2016-03-30 11:15:00,21.01,21.02,20.96,20.98,186415.0,16.3407,16.3485,16.3018,16.3174,186415.0
2016-03-30 11:20:00,20.98,21.02,20.98,21.01,148537.0,16.3174,16.3485,16.3174,16.3407,148537.0
2016-03-30 11:25:00,21.01,21.05,21.01,21.03,107563.0,16.3407,16.3718,16.3407,16.3562,107563.0
2016-03-30 11:30:00,21.02,21.03,21.0,21.0,147313.0,16.3485,16.3562,16.3329,16.3329,147313.0
2016-03-30 11:35:00,21.0,21.01,20.95,20.95,65725.0,16.3329,16.3407,16.294,16.294,65725.0
2016-03-30 11:40:00,20.95,20.96,20.91,20.93,67404.0,16.294,16.3018,16.2629,16.2785,67404.0
2016-03-30 11:45:00,20.92,20.97,20.91,20.96,88141.0,16.2707,16.3096,16.2629,16.3018,88141.0
2016-03-30 11:50:00,20.96,20.96,20.93,20.93,34734.0,16.3018,16.3018,16.2785,16.2785,34734.0
2016-03-30 11:55:00,20.93,20.93,20.9,20.92,38724.0,16.2785,16.2785,16.2551,16.2707,38724.0
2016-03-30 12:00:00,20.92,20.93,20.9,20.9,33639.0,16.2707,16.2785,16.2551,16.2551,33639.0
2016-03-30 12:05:00,20.9,20.94,20.9,20.92,55936.0,16.2551,16.2862,16.2551,16.2707,55936.0
2016-03-30 12:10:00,20.93,20.93,20.9,20.9,24103.0,16.2785,16.2785,16.2551,16.2551,24103.0
2016-03-30 12:15:00,20.9,20.91,20.9,20.9,53929.0,16.2551,16.2629,16.2551,16.2551,53929.0
2016-03-30 12:20:00,20.9,20.91,20.82,20.83,79420.0,16.2551,16.2629,16.1929,16.2007,79420.0
2016-03-30 12:25:00,20.83,20.88,20.81,20.88,90919.0,16.2007,16.2396,16.1851,16.2396,90919.0
2016-03-30 12:30:00,20.87,20.89,20.86,20.89,32253.0,16.2318,16.2474,16.224,16.2474,32253.0
2016-03-30 12:35:00,20.89,20.89,20.84,20.86,45372.0,16.2474,16.2474,16.2085,16.224,45372.0
2016-03-30 12:40:00,20.86,20.86,20.81,20.81,41287.0,16.224,16.224,16.1851,16.1851,41287.0
2016-03-30 12:45:00,20.82,20.83,20.79,20.82,63636.0,16.1929,16.2007,16.1696,16.1929,63636.0
2016-03-30 12:50:00,20.82,20.83,20.8,20.82,32621.0,16.1929,16.2007,16.1774,16.1929,32621.0
2016-03-30 12:55:00,20.81,20.81,20.79,20.8,23923.0,16.1851,16.1851,16.1696,16.1774,23923.0
2016-03-30 13:00:00,20.8,20.81,20.79,20.8,42932.0,16.1774,16.1851,16.1696,16.1774,42932.0
2016-03-30 13:05:00,20.8,20.81,20.77,20.79,39776.0,16.1774,16.1851,16.154,16.1696,39776.0
2016-03-30 13:10:00,20.78,20.79,20.77,20.77,22589.0,16.1618,16.1696,16.154,16.154,22589.0
2016-03-30 13:15:00,20.77,20.78,20.75,20.75,149355.0,16.154,16.1618,16.1385,16.1385,149355.0
2016-03-30 13:20:00,20.75,20.9,20.75,20.75,64578.0,16.1385,16.2551,16.1385,16.1385,64578.0
2016-03-30 13:25:00,20.75,20.76,20.75,20.75,20610.0,16.1385,16.1462,16.1385,16.1385,20610.0
2016-03-30 13:30:00,20.75,20.76,20.71,20.73,81509.0,16.1385,16.1462,16.1074,16.1229,81509.0
2016-03-30 13:35:00,20.73,20.73,20.72,20.72,29757.0,16.1229,16.1229,16.1151,16.1151,29757.0
2016-03-30 13:40:00,20.72,20.73,20.72,20.72,65260.0,16.1151,16.1229,16.1151,16.1151,65260.0
2016-03-30 13:45:00,20.73,20.74,20.72,20.73,67229.0,16.1229,16.1307,16.1151,16.1229,67229.0
2016-03-30 13:50:00,20.74,20.76,20.73,20.75,43869.0,16.1307,16.1462,16.1229,16.1385,43869.0
2016-03-30 13:55:00,20.75,20.76,20.75,20.75,25202.0,16.1385,16.1462,16.1385,16.1385,25202.0
2016-03-30 14:00:00,20.75,20.76,20.75,20.75,41012.0,16.1385,16.1462,16.1385,16.1385,41012.0
2016-03-30 14:05:00,20.75,20.76,20.75,20.75,95623.0,16.1385,16.1462,16.1385,16.1385,95623.0
2016-03-30 14:10:00,20.75,20.8,20.75,20.79,69646.0,16.1385,16.1774,16.1385,16.1696,69646.0
2016-03-30 14:15:00,20.79,20.8,20.77,20.77,78911.0,16.1696,16.1774,16.154,16.154,78911.0
2016-03-30 14:20:00,20.78,20.78,20.76,20.77,38694.0,16.1618,16.1618,16.1462,16.154,38694.0
2016-03-30 14:25:00,20.76,20.81,20.76,20.81,145794.0,16.1462,16.1851,16.1462,16.1851,145794.0
2016-03-30 14:30:00,20.82,20.84,20.81,20.83,95548.0,16.1929,16.2085,16.1851,16.2007,95548.0
2016-03-30 14:35:00,20.83,20.85,20.83,20.84,66124.0,16.2007,16.2162,16.2007,16.2085,66124.0
2016-03-30 14:40:00,20.85,20.85,20.8,20.8,51997.0,16.2162,16.2162,16.1774,16.1774,51997.0
2016-03-30 14:45:00,20.8,20.81,20.8,20.8,27166.0,16.1774,16.1851,16.1774,16.1774,27166.0
2016-03-30 14:50:00,20.8,20.81,20.8,20.8,45634.0,16.1774,16.1851,16.1774,16.1774,45634.0
2016-03-30 14:55:00,20.8,20.81,20.79,20.8,79026.0,16.1774,16.1851,16.1696,16.1774,79026.0
2016-03-30 15:00:00,20.79,20.84,20.79,20.82,85738.0,16.1696,16.2085,16.1696,16.1929,85738.0
2016-03-30 15:05:00,20.82,20.9,20.81,20.89,211855.0,16.1929,16.2551,16.1851,16.2474,211855.0
2016-03-30 15:10:00,20.89,20.89,20.87,20.89,43683.0,16.2474,16.2474,16.2318,16.2474,43683.0
2016-03-30 15:15:00,20.89,20.89,20.85,20.85,80385.0,16.2474,16.2474,16.2162,16.2162,80385.0
2016-03-30 15:20:00,20.85,20.86,20.85,20.86,56344.0,16.2162,16.224,16.2162,16.224,56344.0
2016-03-30 15:25:00,20.85,20.86,20.85,20.85,86830.0,16.2162,16.224,16.2162,16.2162,86830.0
2016-03-30 15:30:00,20.85,20.86,20.84,20.84,112948.0,16.2162,16.224,16.2085,16.2085,112948.0
2016-03-30 15:35:00,20.84,20.85,20.82,20.84,138247.0,16.2085,16.2162,16.1929,16.2085,138247.0
2016-03-30 15:40:00,20.84,20.85,20.82,20.83,123462.0,16.2085,16.2162,16.1929,16.2007,123462.0
2016-03-30 15:45:00,20.83,20.85,20.82,20.82,233101.0,16.2007,16.2162,16.1929,16.1929,233101.0
2016-03-30 15:50:00,20.82,20.85,20.82,20.85,207363.0,16.1929,16.2162,16.1929,16.2162,207363.0
2016-03-30 15:55:00,20.85,20.85,20.82,20.84,382538.0,16.2162,16.2162,16.1929,16.2085,382538.0
2016-03-31 09:30:00,20.91,20.98,20.82,20.96,233297.0,16.2629,16.3174,16.1929,16.3018,233297.0
2016-03-31 09:35:00,20.97,21.0,20.95,20.96,102397.0,16.3096,16.3329,16.294,16.3018,102397.0
2016-03-31 09:40:00,20.97,21.0,20.95,20.98,69900.0,16.3096,16.3329,16.294,16.3174,69900.0
2016-03-31 09:45:00,20.98,21.0,20.9,21.0,147025.0,16.3174,16.3329,16.2551,16.3329,147025.0
2016-03-31 09:50:00,21.0,21.0,20.89,20.91,139915.0,16.3329,16.3329,16.2474,16.2629,139915.0
2016-03-31 09:55:00,20.91,20.94,20.89,20.94,102507.0,16.2629,16.2862,16.2474,16.2862,102507.0
2016-03-31 10:00:00,20.94,20.94,20.89,20.89,118069.0,16.2862,16.2862,16.2474,16.2474,118069.0
2016-03-31 10:05:00,20.89,20.93,20.89,20.91,212254.0,16.2474,16.2785,16.2474,16.2629,212254.0
2016-03-31 10:10:00,20.91,20.97,20.9,20.97,75251.0,16.2629,16.3096,16.2551,16.3096,75251.0
2016-03-31 10:15:00,20.96,20.98,20.92,20.96,88782.0,16.3018,16.3174,16.2707,16.3018,88782.0
2016-03-31 10:20:00,20.96,20.97,20.94,20.96,48087.0,16.3018,16.3096,16.2862,16.3018,48087.0
2016-03-31 10:25:00,20.96,20.99,20.93,20.96,83544.0,16.3018,16.3251,16.2785,16.3018,83544.0
2016-03-31 10:30:00,20.96,20.98,20.92,20.96,106796.0,16.3018,16.3174,16.2707,16.3018,106796.0
2016-03-31 10:35:00,20.96,20.97,20.95,20.96,44429.0,16.3018,16.3096,16.294,16.3018,44429.0
2016-03-31 10:40:00,20.96,20.96,20.93,20.95,63285.0,16.3018,16.3018,16.2785,16.294,63285.0
2016-03-31 10:45:00,20.95,20.99,20.93,20.98,127068.0,16.294,16.3251,16.2785,16.3174,127068.0
2016-03-31 10:50:00,20.98,21.0,20.97,20.98,93979.0,16.3174,16.3329,16.3096,16.3174,93979.0
2016-03-31 10:55:00,20.98,20.99,20.93,20.93,34096.0,16.3174,16.3251,16.2785,16.2785,34096.0
2016-03-31 11:00:00,20.94,20.94,20.92,20.93,54545.0,16.2862,16.2862,16.2707,16.2785,54545.0
2016-03-31 11:05:00,20.93,20.95,20.91,20.91,29740.0,16.2785,16.294,16.2629,16.2629,29740.0
2016-03-31 11:10:00,20.91,20.94,20.9,20.93,52184.0,16.2629,16.2862,16.2551,16.2785,52184.0
2016-03-31 11:15:00,20.93,20.94,20.9,20.91,42758.0,16.2785,16.2862,16.2551,16.2629,42758.0
2016-03-31 11:20:00,20.91,20.92,20.89,20.92,76372.0,16.2629,16.2707,16.2474,16.2707,76372.0
2016-03-31 11:25:00,20.92,20.92,20.9,20.91,139942.0,16.2707,16.2707,16.2551,16.2629,139942.0
2016-03-31 11:30:00,20.91,20.92,20.88,20.88,83060.0,16.2629,16.2707,16.2396,16.2396,83060.0
2016-03-31 11:35:00,20.88,20.91,20.88,20.9,38285.0,16.2396,16.2629,16.2396,16.2551,38285.0
2016-03-31 11:40:00,20.9,20.95,20.9,20.95,47327.0,16.2551,16.294,16.2551,16.294,47327.0
2016-03-31 11:45:00,20.95,20.95,20.94,20.95,39442.0,16.294,16.294,16.2862,16.294,39442.0
2016-03-31 11:50:00,20.95,20.96,20.94,20.95,54954.0,16.294,16.3018,16.2862,16.294,54954.0
2016-03-31 11:55:00,20.96,20.98,20.95,20.96,78400.0,16.3018,16.3174,16.294,16.3018,78400.0
2016-03-31 12:00:00,20.96,20.97,20.96,20.96,41249.0,16.3018,16.3096,16.3018,16.3018,41249.0
2016-03-31 12:05:00,20.96,20.96,20.93,20.94,42641.0,16.3018,16.3018,16.2785,16.2862,42641.0
2016-03-31 12:10:00,20.94,20.95,20.93,20.94,68888.0,16.2862,16.294,16.2785,16.2862,68888.0
2016-03-31 12:15:00,20.94,20.97,20.94,20.96,39500.0,16.2862,16.3096,16.2862,16.3018,39500.0
2016-03-31 12:20:00,20.96,20.96,20.95,20.95,50173.0,16.3018,16.3018,16.294,16.294,50173.0
2016-03-31 12:25:00,20.95,20.97,20.95,20.96,50617.0,16.294,16.3096,16.294,16.3018,50617.0
2016-03-31 12:30:00,20.96,20.97,20.9,20.91,49765.0,16.3018,16.3096,16.2551,16.2629,49765.0
2016-03-31 12:35:00,20.91,20.91,20.88,20.9,23350.0,16.2629,16.2629,16.2396,16.2551,23350.0
2016-03-31 12:40:00,20.91,20.92,20.89,20.91,56286.0,16.2629,16.2707,16.2474,16.2629,56286.0
2016-03-31 12:45:00,20.92,20.93,20.91,20.93,22298.0,16.2707,16.2785,16.2629,16.2785,22298.0
2016-03-31 12:50:00,20.92,20.94,20.92,20.94,31084.0,16.2707,16.2862,16.2707,16.2862,31084.0
2016-03-31 12:55:00,20.94,20.94,20.9,20.92,38364.0,16.2862,16.2862,16.2551,16.2707,38364.0
2016-03-31 13:00:00,20.92,20.92,20.89,20.89,39853.0,16.2707,16.2707,16.2474,16.2474,39853.0
2016-03-31 13:05:00,20.89,20.93,20.89,20.9,49591.0,16.2474,16.2785,16.2474,16.2551,49591.0
2016-03-31 13:10:00,20.9,20.93,20.88,20.89,79133.0,16.2551,16.2785,16.2396,16.2474,79133.0
2016-03-31 13:15:00,20.89,20.89,20.87,20.88,31159.0,16.2474,16.2474,16.2318,16.2396,31159.0
2016-03-31 13:20:00,20.88,20.93,20.88,20.92,80324.0,16.2396,16.2785,16.2396,16.2707,80324.0
2016-03-31 13:25:00,20.92,20.92,20.9,20.91,51787.0,16.2707,16.2707,16.2551,16.2629,51787.0
2016-03-31 13:30:00,20.91,20.91,20.87,20.87,31608.0,16.2629,16.2629,16.2318,16.2318,31608.0
2016-03-31 13:35:00,20.87,20.88,20.86,20.87,25529.0,16.2318,16.2396,16.224,16.2318,25529.0
2016-03-31 13:40:00,20.86,20.87,20.85,20.87,50140.0,16.224,16.2318,16.2162,16.2318,50140.0
2016-03-31 13:45:00,20.87,20.87,20.86,20.87,20370.0,16.2318,16.2318,16.224,16.2318,20370.0
2016-03-31 13:50:00,20.87,20.89,20.86,20.89,43166.0,16.2318,16.2474,16.224,16.2474,43166.0
2016-03-31 13:55:00,20.89,20.89,20.85,20.88,60141.0,16.2474,16.2474,16.2162,16.2396,60141.0
2016-03-31 14:00:00,20.88,20.88,20.84,20.85,47156.0,16.2396,16.2396,16.2085,16.2162,47156.0
2016-03-31 14:05:00,20.84,20.85,20.83,20.83,232693.0,16.2085,16.2162,16.2007,16.2007,232693.0
2016-03-31 14:10:00,20.83,20.84,20.82,20.82,68096.0,16.2007,16.2085,16.1929,16.1929,68096.0
2016-03-31 14:15:00,20.82,20.85,20.81,20.81,190656.0,16.1929,16.2162,16.1851,16.1851,190656.0
2016-03-31 14:20:00,20.81,20.83,20.8,20.82,182715.0,16.1851,16.2007,16.1774,16.1929,182715.0
2016-03-31 14:25:00,20.82,20.83,20.79,20.81,646288.0,16.1929,16.2007,16.1696,16.1851,646288.0
2016-03-31 14:30:00,20.82,20.82,20.81,20.81,19640.0,16.1929,16.1929,16.1851,16.1851,19640.0
2016-03-31 14:35:00,20.81,20.82,20.77,20.77,102273.0,16.1851,16.1929,16.154,16.154,102273.0
2016-03-31 14:40:00,20.77,20.78,20.76,20.76,74893.0,16.154,16.1618,16.1462,16.1462,74893.0
2016-03-31 14:45:00,20.75,20.76,20.74,20.74,68666.0,16.1385,16.1462,16.1307,16.1307,68666.0
2016-03-31 14:50:00,20.75,20.8,20.74,20.8,86419.0,16.1385,16.1774,16.1307,16.1774,86419.0
2016-03-31 14:55:00,20.8,20.8,20.74,20.75,130371.0,16.1774,16.1774,16.1307,16.1385,130371.0
2016-03-31 15:00:00,20.76,20.8,20.75,20.8,300669.0,16.1462,16.1774,16.1385,16.1774,300669.0
2016-03-31 15:05:00,20.8,20.8,20.78,20.8,162865.0,16.1774,16.1774,16.1618,16.1774,162865.0
2016-03-31 15:10:00,20.8,20.87,20.8,20.87,426679.0,16.1774,16.2318,16.1774,16.2318,426679.0
2016-03-31 15:15:00,20.86,20.91,20.85,20.91,181939.0,16.224,16.2629,16.2162,16.2629,181939.0
2016-03-31 15:20:00,20.91,20.95,20.9,20.92,256413.0,16.2629,16.294,16.2551,16.2707,256413.0
2016-03-31 15:25:00,20.92,20.96,20.9,20.96,209245.0,16.2707,16.3018,16.2551,16.3018,209245.0
2016-03-31 15:30:00,20.96,20.98,20.94,20.94,173906.0,16.3018,16.3174,16.2862,16.2862,173906.0
2016-03-31 15:35:00,20.95,20.95,20.93,20.94,93377.0,16.294,16.294,16.2785,16.2862,93377.0
2016-03-31 15:40:00,20.94,20.97,20.92,20.96,199162.0,16.2862,16.3096,16.2707,16.3018,199162.0
2016-03-31 15:45:00,20.95,20.96,20.92,20.93,283773.0,16.294,16.3018,16.2707,16.2785,283773.0
2016-03-31 15:50:00,20.93,20.93,20.9,20.92,139975.0,16.2785,16.2785,16.2551,16.2707,139975.0
2016-03-31 15:55:00,20.92,20.92,20.88,20.89,374140.0,16.2707,16.2707,16.2396,16.2474,374140.0
2016-04-01 09:30:00,20.68,20.77,20.67,20.71,153374.0,16.084,16.154,16.0763,16.1074,153374.0
2016-04-01 09:35:00,20.73,20.73,20.64,20.67,71785.0,16.1229,16.1229,16.0529,16.0763,71785.0
2016-04-01 09:40:00,20.66,20.7,20.61,20.66,66534.0,16.0685,16.0996,16.0296,16.0685,66534.0
2016-04-01 09:45:00,20.67,20.81,20.67,20.81,130190.0,16.0763,16.1851,16.0763,16.1851,130190.0
2016-04-01 09:50:00,20.81,20.82,20.72,20.75,196493.0,16.1851,16.1929,16.1151,16.1385,196493.0
2016-04-01 09:55:00,20.75,20.78,20.7,20.78,67755.0,16.1385,16.1618,16.0996,16.1618,67755.0
2016-04-01 10:00:00,20.78,20.79,20.71,20.78,429420.0,16.1618,16.1696,16.1074,16.1618,429420.0
2016-04-01 10:05:00,20.77,20.86,20.77,20.82,59664.0,16.154,16.224,16.154,16.1929,59664.0
2016-04-01 10:10:00,20.83,20.86,20.82,20.83,77092.0,16.2007,16.224,16.1929,16.2007,77092.0
2016-04-01 10:15:00,20.83,20.83,20.76,20.78,56968.0,16.2007,16.2007,16.1462,16.1618,56968.0
2016-04-01 10:20:00,20.78,20.8,20.75,20.76,59600.0,16.1618,16.1774,16.1385,16.1462,59600.0
2016-04-01 10:25:00,20.77,20.78,20.73,20.73,50330.0,16.154,16.1618,16.1229,16.1229,50330.0
2016-04-01 10:30:00,20.73,20.74,20.71,20.72,113282.0,16.1229,16.1307,16.1074,16.1151,113282.0
2016-04-01 10:35:00,20.73,20.78,20.72,20.76,120761.0,16.1229,16.1618,16.1151,16.1462,120761.0
2016-04-01 10:40:00,20.77,20.8,20.76,20.78,98465.0,16.154,16.1774,16.1462,16.1618,98465.0
2016-04-01 10:45:00,20.77,20.81,20.75,20.8,56544.0,16.154,16.1851,16.1385,16.1774,56544.0
2016-04-01 10:50:00,20.8,20.81,20.77,20.78,31850.0,16.1774,16.1851,16.154,16.1618,31850.0
2016-04-01 10:55:00,20.77,20.84,20.76,20.84,73030.0,16.154,16.2085,16.1462,16.2085,73030.0
2016-04-01 11:00:00,20.84,20.88,20.82,20.88,71462.0,16.2085,16.2396,16.1929,16.2396,71462.0
2016-04-01 11:05:00,20.88,20.89,20.85,20.85,32371.0,16.2396,16.2474,16.2162,16.2162,32371.0
2016-04-01 11:10:00,20.86,20.87,20.84,20.85,33790.0,16.224,16.2318,16.2085,16.2162,33790.0
2016-04-01 11:15:00,20.85,20.85,20.81,20.82,34065.0,16.2162,16.2162,16.1851,16.1929,34065.0
2016-04-01 11:20:00,20.81,20.84,20.81,20.84,48542.0,16.1851,16.2085,16.1851,16.2085,48542.0
2016-04-01 11:25:00,20.83,20.87,20.83,20.85,29674.0,16.2007,16.2318,16.2007,16.2162,29674.0
2016-04-01 11:30:00,20.85,20.87,20.84,20.87,32989.0,16.2162,16.2318,16.2085,16.2318,32989.0
2016-04-01 11:35:00,20.86,20.89,20.85,20.85,29715.0,16.224,16.2474,16.2162,16.2162,29715.0
2016-04-01 11:40:00,20.86,20.88,20.83,20.83,40654.0,16.224,16.2396,16.2007,16.2007,40654.0
2016-04-01 11:45:00,20.83,20.84,20.82,20.84,35468.0,16.2007,16.2085,16.1929,16.2085,35468.0
2016-04-01 11:50:00,20.84,20.86,20.82,20.85,76194.0,16.2085,16.224,16.1929,16.2162,76194.0
2016-04-01 11:55:00,20.85,20.86,20.82,20.85,32412.0,16.2162,16.224,16.1929,16.2162,32412.0
2016-04-01 12:00:00,20.85,20.86,20.81,20.84,43779.0,16.2162,16.224,16.1851,16.2085,43779.0
2016-04-01 12:05:00,20.84,20.84,20.78,20.78,38046.0,16.2085,16.2085,16.1618,16.1618,38046.0
2016-04-01 12:10:00,20.78,20.79,20.77,20.79,22399.0,16.1618,16.1696,16.154,16.1696,22399.0
2016-04-01 12:15:00,20.79,20.79,20.77,20.78,33931.0,16.1696,16.1696,16.154,16.1618,33931.0
2016-04-01 12:20:00,20.78,20.79,20.75,20.77,47499.0,16.1618,16.1696,16.1385,16.154,47499.0
2016-04-01 12:25:00,20.77,20.8,20.77,20.8,23127.0,16.154,16.1774,16.154,16.1774,23127.0
2016-04-01 12:30:00,20.79,20.8,20.75,20.76,88729.0,16.1696,16.1774,16.1385,16.1462,88729.0
2016-04-01 12:35:00,20.77,20.78,20.76,20.77,33223.0,16.154,16.1618,16.1462,16.154,33223.0
2016-04-01 12:40:00,20.78,20.8,20.77,20.78,35535.0,16.1618,16.1774,16.154,16.1618,35535.0
2016-04-01 12:45:00,20.78,20.8,20.77,20.79,39322.0,16.1618,16.1774,16.154,16.1696,39322.0
2016-04-01 12:50:00,20.79,20.79,20.77,20.78,29665.0,16.1696,16.1696,16.154,16.1618,29665.0
2016-04-01 12:55:00,20.77,20.81,20.77,20.8,29820.0,16.154,16.1851,16.154,16.1774,29820.0
2016-04-01 13:00:00,20.79,20.81,20.78,20.8,58423.0,16.1696,16.1851,16.1618,16.1774,58423.0
2016-04-01 13:05:00,20.79,20.8,20.78,20.78,48163.0,16.1696,16.1774,16.1618,16.1618,48163.0
2016-04-01 13:10:00,20.79,20.82,20.78,20.82,203328.0,16.1696,16.1929,16.1618,16.1929,203328.0
2016-04-01 13:15:00,20.82,20.85,20.82,20.84,46892.0,16.1929,16.2162,16.1929,16.2085,46892.0
2016-04-01 13:20:00,20.84,20.85,20.83,20.84,58111.0,16.2085,16.2162,16.2007,16.2085,58111.0
2016-04-01 13:25:00,20.84,20.84,20.82,20.82,41457.0,16.2085,16.2085,16.1929,16.1929,41457.0
2016-04-01 13:30:00,20.82,20.84,20.82,20.82,57392.0,16.1929,16.2085,16.1929,16.1929,57392.0
2016-04-01 13:35:00,20.82,20.84,20.8,20.82,94671.0,16.1929,16.2085,16.1774,16.1929,94671.0
2016-04-01 13:40:00,20.83,20.83,20.81,20.82,34854.0,16.2007,16.2007,16.1851,16.1929,34854.0
2016-04-01 13:45:00,20.82,20.83,20.81,20.82,42317.0,16.1929,16.2007,16.1851,16.1929,42317.0
2016-04-01 13:50:00,20.82,20.83,20.81,20.83,44580.0,16.1929,16.2007,16.1851,16.2007,44580.0
2016-04-01 13:55:00,20.83,20.85,20.82,20.82,80970.0,16.2007,16.2162,16.1929,16.1929,80970.0
2016-04-01 14:00:00,20.83,20.83,20.81,20.81,47323.0,16.2007,16.2007,16.1851,16.1851,47323.0
2016-04-01 14:05:00,20.81,20.83,20.81,20.83,39332.0,16.1851,16.2007,16.1851,16.2007,39332.0
2016-04-01 14:10:00,20.82,20.83,20.81,20.82,56178.0,16.1929,16.2007,16.1851,16.1929,56178.0
2016-04-01 14:15:00,20.82,20.83,20.81,20.81,51594.0,16.1929,16.2007,16.1851,16.1851,51594.0
2016-04-01 14:20:00,20.81,20.82,20.81,20.81,38439.0,16.1851,16.1929,16.1851,16.1851,38439.0
2016-04-01 14:25:00,20.82,20.82,20.79,20.8,50371.0,16.1929,16.1929,16.1696,16.1774,50371.0
2016-04-01 14:30:00,20.8,20.83,20.79,20.83,74840.0,16.1774,16.2007,16.1696,16.2007,74840.0
2016-04-01 14:35:00,20.83,20.85,20.83,20.85,67949.0,16.2007,16.2162,16.2007,16.2162,67949.0
2016-04-01 14:40:00,20.85,20.85,20.83,20.83,66663.0,16.2162,16.2162,16.2007,16.2007,66663.0
2016-04-01 14:45:00,20.84,20.84,20.83,20.84,22772.0,16.2085,16.2085,16.2007,16.2085,22772.0
2016-04-01 14:50:00,20.83,20.87,20.83,20.84,150928.0,16.2007,16.2318,16.2007,16.2085,150928.0
2016-04-01 14:55:00,20.84,20.85,20.82,20.83,61617.0,16.2085,16.2162,16.1929,16.2007,61617.0
2016-04-01 15:00:00,20.83,20.84,20.82,20.84,66465.0,16.2007,16.2085,16.1929,16.2085,66465.0
2016-04-01 15:05:00,20.83,20.84,20.82,20.82,45334.0,16.2007,16.2085,16.1929,16.1929,45334.0
2016-04-01 15:10:00,20.82,20.84,20.82,20.82,68495.0,16.1929,16.2085,16.1929,16.1929,68495.0
2016-04-01 15:15:00,20.82,20.84,20.82,20.84,63910.0,16.1929,16.2085,16.1929,16.2085,63910.0
2016-04-01 15:20:00,20.83,20.84,20.82,20.82,41246.0,16.2007,16.2085,16.1929,16.1929,41246.0
2016-04-01 15:25:00,20.82,20.83,20.82,20.82,72121.0,16.1929,16.2007,16.1929,16.1929,72121.0
2016-04-01 15:30:00,20.83,20.84,20.82,20.84,163358.0,16.2007,16.2085,16.1929,16.2085,163358.0
2016-04-01 15:35:00,20.83,20.84,20.82,20.82,150359.0,16.2007,16.2085,16.1929,16.1929,150359.0
2016-04-01 15:40:00,20.82,20.85,20.82,20.82,333562.0,16.1929,16.2162,16.1929,16.1929,333562.0
2016-04-01 15:45:00,20.83,20.85,20.82,20.83,402772.0,16.2007,16.2162,16.1929,16.2007,402772.0
2016-04-01 15:50:00,20.84,20.84,20.82,20.82,144804.0,16.2085,16.2085,16.1929,16.1929,144804.0
2016-04-01 15:55:00,20.83,20.85,20.82,20.84,596292.0,16.2007,16.2162,16.1929,16.2085,596292.0
2016-04-04 09:30:00,20.79,20.86,20.79,20.81,124513.0,16.1696,16.224,16.1696,16.1851,124513.0
2016-04-04 09:35:00,20.81,20.84,20.77,20.84,89073.0,16.1851,16.2085,16.154,16.2085,89073.0
2016-04-04 09:40:00,20.84,20.86,20.8,20.86,60929.0,16.2085,16.224,16.1774,16.224,60929.0
2016-04-04 09:45:00,20.86,20.86,20.78,20.82,46532.0,16.224,16.224,16.1618,16.1929,46532.0
2016-04-04 09:50:00,20.83,20.84,20.8,20.82,55767.0,16.2007,16.2085,16.1774,16.1929,55767.0
2016-04-04 09:55:00,20.83,20.85,20.81,20.82,40482.0,16.2007,16.2162,16.1851,16.1929,40482.0
2016-04-04 10:00:00,20.83,20.87,20.82,20.85,91871.0,16.2007,16.2318,16.1929,16.2162,91871.0
2016-04-04 10:05:00,20.85,20.88,20.81,20.88,56057.0,16.2162,16.2396,16.1851,16.2396,56057.0
2016-04-04 10:10:00,20.88,20.89,20.82,20.82,28985.0,16.2396,16.2474,16.1929,16.1929,28985.0
2016-04-04 10:15:00,20.82,20.86,20.81,20.84,41020.0,16.1929,16.224,16.1851,16.2085,41020.0
2016-04-04 10:20:00,20.85,20.89,20.83,20.88,48734.0,16.2162,16.2474,16.2007,16.2396,48734.0
2016-04-04 10:25:00,20.88,20.89,20.83,20.84,55513.0,16.2396,16.2474,16.2007,16.2085,55513.0
2016-04-04 10:30:00,20.84,20.89,20.83,20.88,53618.0,16.2085,16.2474,16.2007,16.2396,53618.0
2016-04-04 10:35:00,20.88,20.89,20.83,20.83,42572.0,16.2396,16.2474,16.2007,16.2007,42572.0
2016-04-04 10:40:00,20.84,20.87,20.83,20.87,35952.0,16.2085,16.2318,16.2007,16.2318,35952.0
2016-04-04 10:45:00,20.86,20.87,20.8,20.81,55232.0,16.224,16.2318,16.1774,16.1851,55232.0
2016-04-04 10:50:00,20.8,20.82,20.8,20.81,36299.0,16.1774,16.1929,16.1774,16.1851,36299.0
2016-04-04 10:55:00,20.81,20.82,20.79,20.82,50226.0,16.1851,16.1929,16.1696,16.1929,50226.0
2016-04-04 11:00:00,20.81,20.83,20.79,20.81,29227.0,16.1851,16.2007,16.1696,16.1851,29227.0
2016-04-04 11:05:00,20.81,20.83,20.78,20.81,38294.0,16.1851,16.2007,16.1618,16.1851,38294.0
2016-04-04 11:10:00,20.8,20.82,20.78,20.8,33123.0,16.1774,16.1929,16.1618,16.1774,33123.0
2016-04-04 11:15:00,20.81,20.83,20.79,20.81,57638.0,16.1851,16.2007,16.1696,16.1851,57638.0
2016-04-04 11:20:00,20.81,20.84,20.8,20.82,43949.0,16.1851,16.2085,16.1774,16.1929,43949.0
2016-04-04 11:25:00,20.82,20.83,20.79,20.8,55952.0,16.1929,16.2007,16.1696,16.1774,55952.0
2016-04-04 11:30:00,20.8,20.83,20.8,20.8,48060.0,16.1774,16.2007,16.1774,16.1774,48060.0
2016-04-04 11:35:00,20.81,20.84,20.79,20.84,25314.0,16.1851,16.2085,16.1696,16.2085,25314.0
2016-04-04 11:40:00,20.84,20.85,20.81,20.82,43757.0,16.2085,16.2162,16.1851,16.1929,43757.0
2016-04-04 11:45:00,20.82,20.83,20.8,20.8,69258.0,16.1929,16.2007,16.1774,16.1774,69258.0
2016-04-04 11:50:00,20.8,20.81,20.79,20.8,19903.0,16.1774,16.1851,16.1696,16.1774,19903.0
2016-04-04 11:55:00,20.8,20.84,20.8,20.82,40658.0,16.1774,16.2085,16.1774,16.1929,40658.0
2016-04-04 12:00:00,20.83,20.85,20.81,20.85,31276.0,16.2007,16.2162,16.1851,16.2162,31276.0
2016-04-04 12:05:00,20.85,20.86,20.83,20.84,44951.0,16.2162,16.224,16.2007,16.2085,44951.0
2016-04-04 12:10:00,20.83,20.86,20.82,20.86,52379.0,16.2007,16.224,16.1929,16.224,52379.0
2016-04-04 12:15:00,20.86,20.89,20.85,20.88,110548.0,16.224,16.2474,16.2162,16.2396,110548.0
2016-04-04 12:20:00,20.88,20.89,20.86,20.89,72805.0,16.2396,16.2474,16.224,16.2474,72805.0
2016-04-04 12:25:00,20.89,20.92,20.88,20.89,68114.0,16.2474,16.2707,16.2396,16.2474,68114.0
2016-04-04 12:30:00,20.89,20.92,20.88,20.92,44483.0,16.2474,16.2707,16.2396,16.2707,44483.0
2016-04-04 12:35:00,20.92,20.95,20.91,20.94,126088.0,16.2707,16.294,16.2629,16.2862,126088.0
2016-04-04 12:40:00,20.94,20.96,20.93,20.95,37096.0,16.2862,16.3018,16.2785,16.294,37096.0
2016-04-04 12:45:00,20.95,20.95,20.91,20.91,17109.0,16.294,16.294,16.2629,16.2629,17109.0
2016-04-04 12:50:00,20.91,20.93,20.9,20.92,27614.0,16.2629,16.2785,16.2551,16.2707,27614.0
2016-04-04 12:55:00,20.92,20.93,20.91,20.92,17879.0,16.2707,16.2785,16.2629,16.2707,17879.0
2016-04-04 13:00:00,20.92,20.92,20.89,20.89,16789.0,16.2707,16.2707,16.2474,16.2474,16789.0
2016-04-04 13:05:00,20.89,20.91,20.89,20.91,17088.0,16.2474,16.2629,16.2474,16.2629,17088.0
2016-04-04 13:10:00,20.9,20.91,20.89,20.89,28642.0,16.2551,16.2629,16.2474,16.2474,28642.0
2016-04-04 13:15:00,20.9,20.9,20.86,20.89,43605.0,16.2551,16.2551,16.224,16.2474,43605.0
2016-04-04 13:20:00,20.89,20.9,20.87,20.88,34210.0,16.2474,16.2551,16.2318,16.2396,34210.0
2016-04-04 13:25:00,20.89,20.91,20.88,20.89,69462.0,16.2474,16.2629,16.2396,16.2474,69462.0
2016-04-04 13:30:00,20.89,20.89,20.86,20.87,27148.0,16.2474,16.2474,16.224,16.2318,27148.0
2016-04-04 13:35:00,20.86,20.88,20.86,20.88,25523.0,16.224,16.2396,16.224,16.2396,25523.0
2016-04-04 13:40:00,20.88,20.89,20.86,20.87,58871.0,16.2396,16.2474,16.224,16.2318,58871.0
2016-04-04 13:45:00,20.86,20.9,20.86,20.89,54074.0,16.224,16.2551,16.224,16.2474,54074.0
2016-04-04 13:50:00,20.89,20.9,20.88,20.88,56986.0,16.2474,16.2551,16.2396,16.2396,56986.0
2016-04-04 13:55:00,20.88,20.88,20.85,20.86,69631.0,16.2396,16.2396,16.2162,16.224,69631.0
2016-04-04 14:00:00,20.86,20.89,20.85,20.89,99471.0,16.224,16.2474,16.2162,16.2474,99471.0
2016-04-04 14:05:00,20.89,20.89,20.86,20.88,59805.0,16.2474,16.2474,16.224,16.2396,59805.0
2016-04-04 14:10:00,20.88,20.88,20.85,20.88,47373.0,16.2396,16.2396,16.2162,16.2396,47373.0
2016-04-04 14:15:00,20.88,20.89,20.85,20.87,96216.0,16.2396,16.2474,16.2162,16.2318,96216.0
2016-04-04 14:20:00,20.87,20.87,20.86,20.86,35246.0,16.2318,16.2318,16.224,16.224,35246.0
2016-04-04 14:25:00,20.86,20.87,20.85,20.87,65557.0,16.224,16.2318,16.2162,16.2318,65557.0
2016-04-04 14:30:00,20.87,20.88,20.86,20.88,55028.0,16.2318,16.2396,16.224,16.2396,55028.0
2016-04-04 14:35:00,20.88,20.89,20.87,20.89,48812.0,16.2396,16.2474,16.2318,16.2474,48812.0
2016-04-04 14:40:00,20.88,20.91,20.88,20.9,62387.0,16.2396,16.2629,16.2396,16.2551,62387.0
2016-04-04 14:45:00,20.91,20.91,20.9,20.91,21276.0,16.2629,16.2629,16.2551,16.2629,21276.0
2016-04-04 14:50:00,20.91,20.91,20.88,20.89,50281.0,16.2629,16.2629,16.2396,16.2474,50281.0
2016-04-04 14:55:00,20.89,20.9,20.88,20.9,36898.0,16.2474,16.2551,16.2396,16.2551,36898.0
2016-04-04 15:00:00,20.89,20.91,20.89,20.89,49410.0,16.2474,16.2629,16.2474,16.2474,49410.0
2016-04-04 15:05:00,20.89,20.92,20.89,20.9,88937.0,16.2474,16.2707,16.2474,16.2551,88937.0
2016-04-04 15:10:00,20.89,20.92,20.87,20.89,319446.0,16.2474,16.2707,16.2318,16.2474,319446.0
2016-04-04 15:15:00,20.88,20.9,20.87,20.87,59439.0,16.2396,16.2551,16.2318,16.2318,59439.0
2016-04-04 15:20:00,20.87,20.87,20.83,20.83,219693.0,16.2318,16.2318,16.2007,16.2007,219693.0
2016-04-04 15:25:00,20.83,20.85,20.82,20.82,94361.0,16.2007,16.2162,16.1929,16.1929,94361.0
2016-04-04 15:30:00,20.83,20.86,20.82,20.86,76752.0,16.2007,16.224,16.1929,16.224,76752.0
2016-04-04 15:35:00,20.86,20.86,20.83,20.84,207026.0,16.224,16.224,16.2007,16.2085,207026.0
2016-04-04 15:40:00,20.84,20.84,20.82,20.82,129429.0,16.2085,16.2085,16.1929,16.1929,129429.0
2016-04-04 15:45:00,20.82,20.82,20.79,20.8,304049.0,16.1929,16.1929,16.1696,16.1774,304049.0
2016-04-04 15:50:00,20.8,20.8,20.77,20.79,385068.0,16.1774,16.1774,16.154,16.1696,385068.0
2016-04-04 15:55:00,20.78,20.79,20.77,20.78,651199.0,16.1618,16.1696,16.154,16.1618,651199.0
2016-04-05 09:30:00,20.58,20.62,20.56,20.59,143073.0,16.0063,16.0374,15.9907,16.014,143073.0
2016-04-05 09:35:00,20.59,20.64,20.52,20.53,101619.0,16.014,16.0529,15.9596,15.9674,101619.0
2016-04-05 09:40:00,20.53,20.54,20.48,20.5,141903.0,15.9674,15.9751,15.9285,15.944,141903.0
2016-04-05 09:45:00,20.5,20.51,20.43,20.47,99917.0,15.944,15.9518,15.8896,15.9207,99917.0
2016-04-05 09:50:00,20.47,20.55,20.46,20.54,165308.0,15.9207,15.9829,15.9129,15.9751,165308.0
2016-04-05 09:55:00,20.54,20.57,20.52,20.57,69562.0,15.9751,15.9985,15.9596,15.9985,69562.0
2016-04-05 10:00:00,20.57,20.64,20.57,20.62,86895.0,15.9985,16.0529,15.9985,16.0374,86895.0
2016-04-05 10:05:00,20.62,20.65,20.58,20.63,55154.0,16.0374,16.0607,16.0063,16.0451,55154.0
2016-04-05 10:10:00,20.63,20.63,20.56,20.56,57059.0,16.0451,16.0451,15.9907,15.9907,57059.0
2016-04-05 10:15:00,20.56,20.61,20.56,20.6,91617.0,15.9907,16.0296,15.9907,16.0218,91617.0
2016-04-05 10:20:00,20.6,20.65,20.59,20.65,84929.0,16.0218,16.0607,16.014,16.0607,84929.0
2016-04-05 10:25:00,20.64,20.74,20.64,20.73,183450.0,16.0529,16.1307,16.0529,16.1229,183450.0
2016-04-05 10:30:00,20.73,20.73,20.66,20.67,35861.0,16.1229,16.1229,16.0685,16.0763,35861.0
2016-04-05 10:35:00,20.68,20.68,20.6,20.61,64403.0,16.084,16.084,16.0218,16.0296,64403.0
2016-04-05 10:40:00,20.61,20.62,20.59,20.6,53089.0,16.0296,16.0374,16.014,16.0218,53089.0
2016-04-05 10:45:00,20.6,20.62,20.58,20.61,23789.0,16.0218,16.0374,16.0063,16.0296,23789.0
2016-04-05 10:50:00,20.61,20.62,20.59,20.62,59852.0,16.0296,16.0374,16.014,16.0374,59852.0
2016-04-05 10:55:00,20.62,20.63,20.57,20.57,53757.0,16.0374,16.0451,15.9985,15.9985,53757.0
2016-04-05 11:00:00,20.57,20.57,20.49,20.51,239628.0,15.9985,15.9985,15.9363,15.9518,239628.0
2016-04-05 11:05:00,20.51,20.58,20.51,20.58,50284.0,15.9518,16.0063,15.9518,16.0063,50284.0
2016-04-05 11:10:00,20.58,20.61,20.57,20.6,64598.0,16.0063,16.0296,15.9985,16.0218,64598.0
2016-04-05 11:15:00,20.6,20.6,20.57,20.58,45744.0,16.0218,16.0218,15.9985,16.0063,45744.0
2016-04-05 11:20:00,20.59,20.63,20.58,20.63,68211.0,16.014,16.0451,16.0063,16.0451,68211.0
2016-04-05 11:25:00,20.62,20.63,20.61,20.63,22847.0,16.0374,16.0451,16.0296,16.0451,22847.0
2016-04-05 11:30:00,20.63,20.66,20.61,20.64,117026.0,16.0451,16.0685,16.0296,16.0529,117026.0
2016-04-05 11:35:00,20.64,20.64,20.61,20.63,36030.0,16.0529,16.0529,16.0296,16.0451,36030.0
2016-04-05 11:40:00,20.63,20.67,20.62,20.66,101744.0,16.0451,16.0763,16.0374,16.0685,101744.0
2016-04-05 11:45:00,20.66,20.67,20.63,20.65,41279.0,16.0685,16.0763,16.0451,16.0607,41279.0
2016-04-05 11:50:00,20.65,20.65,20.62,20.62,38407.0,16.0607,16.0607,16.0374,16.0374,38407.0
2016-04-05 11:55:00,20.62,20.63,20.61,20.63,33450.0,16.0374,16.0451,16.0296,16.0451,33450.0
2016-04-05 12:00:00,20.62,20.63,20.58,20.6,57394.0,16.0374,16.0451,16.0063,16.0218,57394.0
2016-04-05 12:05:00,20.6,20.6,20.58,20.59,15567.0,16.0218,16.0218,16.0063,16.014,15567.0
2016-04-05 12:10:00,20.58,20.59,20.55,20.55,33675.0,16.0063,16.014,15.9829,15.9829,33675.0
2016-04-05 12:15:00,20.55,20.56,20.52,20.52,39488.0,15.9829,15.9907,15.9596,15.9596,39488.0
2016-04-05 12:20:00,20.53,20.58,20.52,20.57,103959.0,15.9674,16.0063,15.9596,15.9985,103959.0
2016-04-05 12:25:00,20.57,20.61,20.57,20.6,58197.0,15.9985,16.0296,15.9985,16.0218,58197.0
2016-04-05 12:30:00,20.61,20.62,20.6,20.62,57269.0,16.0296,16.0374,16.0218,16.0374,57269.0
2016-04-05 12:35:00,20.62,20.63,20.61,20.63,18995.0,16.0374,16.0451,16.0296,16.0451,18995.0
2016-04-05 12:40:00,20.63,20.63,20.6,20.61,23952.0,16.0451,16.0451,16.0218,16.0296,23952.0
2016-04-05 12:45:00,20.61,20.62,20.58,20.58,52757.0,16.0296,16.0374,16.0063,16.0063,52757.0
2016-04-05 12:50:00,20.58,20.61,20.58,20.61,176422.0,16.0063,16.0296,16.0063,16.0296,176422.0
2016-04-05 12:55:00,20.6,20.61,20.59,20.61,29496.0,16.0218,16.0296,16.014,16.0296,29496.0
2016-04-05 13:00:00,20.61,20.61,20.58,20.61,61507.0,16.0296,16.0296,16.0063,16.0296,61507.0
2016-04-05 13:05:00,20.61,20.61,20.58,20.59,43092.0,16.0296,16.0296,16.0063,16.014,43092.0
2016-04-05 13:10:00,20.59,20.61,20.58,20.61,29617.0,16.014,16.0296,16.0063,16.0296,29617.0
2016-04-05 13:15:00,20.61,20.61,20.59,20.59,17009.0,16.0296,16.0296,16.014,16.014,17009.0
2016-04-05 13:20:00,20.59,20.62,20.58,20.62,41774.0,16.014,16.0374,16.0063,16.0374,41774.0
2016-04-05 13:25:00,20.62,20.63,20.61,20.61,21649.0,16.0374,16.0451,16.0296,16.0296,21649.0
2016-04-05 13:30:00,20.62,20.62,20.61,20.62,7409.0,16.0374,16.0374,16.0296,16.0374,7409.0
2016-04-05 13:35:00,20.62,20.62,20.6,20.6,34670.0,16.0374,16.0374,16.0218,16.0218,34670.0
2016-04-05 13:40:00,20.6,20.61,20.6,20.6,32367.0,16.0218,16.0296,16.0218,16.0218,32367.0
2016-04-05 13:45:00,20.61,20.61,20.58,20.59,32834.0,16.0296,16.0296,16.0063,16.014,32834.0
2016-04-05 13:50:00,20.58,20.63,20.58,20.62,37524.0,16.0063,16.0451,16.0063,16.0374,37524.0
2016-04-05 13:55:00,20.63,20.63,20.62,20.62,15827.0,16.0451,16.0451,16.0374,16.0374,15827.0
2016-04-05 14:00:00,20.62,20.63,20.6,20.61,32560.0,16.0374,16.0451,16.0218,16.0296,32560.0
2016-04-05 14:05:00,20.61,20.62,20.61,20.61,35118.0,16.0296,16.0374,16.0296,16.0296,35118.0
2016-04-05 14:10:00,20.61,20.62,20.59,20.6,38226.0,16.0296,16.0374,16.014,16.0218,38226.0
2016-04-05 14:15:00,20.6,20.61,20.6,20.6,19833.0,16.0218,16.0296,16.0218,16.0218,19833.0
2016-04-05 14:20:00,20.6,20.62,20.6,20.62,36976.0,16.0218,16.0374,16.0218,16.0374,36976.0
2016-04-05 14:25:00,20.62,20.64,20.61,20.64,38850.0,16.0374,16.0529,16.0296,16.0529,38850.0
2016-04-05 14:30:00,20.64,20.65,20.63,20.65,34394.0,16.0529,16.0607,16.0451,16.0607,34394.0
2016-04-05 14:35:00,20.65,20.65,20.64,20.65,24021.0,16.0607,16.0607,16.0529,16.0607,24021.0
2016-04-05 14:40:00,20.64,20.65,20.62,20.62,52448.0,16.0529,16.0607,16.0374,16.0374,52448.0
2016-04-05 14:45:00,20.62,20.63,20.62,20.62,28609.0,16.0374,16.0451,16.0374,16.0374,28609.0
2016-04-05 14:50:00,20.62,20.63,20.62,20.62,18333.0,16.0374,16.0451,16.0374,16.0374,18333.0
2016-04-05 14:55:00,20.62,20.64,20.62,20.64,48641.0,16.0374,16.0529,16.0374,16.0529,48641.0
2016-04-05 15:00:00,20.63,20.64,20.62,20.63,42711.0,16.0451,16.0529,16.0374,16.0451,42711.0
2016-04-05 15:05:00,20.62,20.63,20.59,20.63,151005.0,16.0374,16.0451,16.014,16.0451,151005.0
2016-04-05 15:10:00,20.63,20.64,20.62,20.63,64814.0,16.0451,16.0529,16.0374,16.0451,64814.0
2016-04-05 15:15:00,20.63,20.63,20.62,20.63,28602.0,16.0451,16.0451,16.0374,16.0451,28602.0
2016-04-05 15:20:00,20.63,20.63,20.62,20.63,42241.0,16.0451,16.0451,16.0374,16.0451,42241.0
2016-04-05 15:25:00,20.62,20.63,20.62,20.63,43375.0,16.0374,16.0451,16.0374,16.0451,43375.0
2016-04-05 15:30:00,20.63,20.63,20.61,20.63,79225.0,16.0451,16.0451,16.0296,16.0451,79225.0
2016-04-05 15:35:00,20.62,20.63,20.6,20.62,187077.0,16.0374,16.0451,16.0218,16.0374,187077.0
2016-04-05 15:40:00,20.62,20.62,20.61,20.61,43150.0,16.0374,16.0374,16.0296,16.0296,43150.0
2016-04-05 15:45:00,20.61,20.61,20.59,20.61,108552.0,16.0296,16.0296,16.014,16.0296,108552.0
2016-04-05 15:50:00,20.61,20.61,20.57,20.57,106958.0,16.0296,16.0296,15.9985,15.9985,106958.0
2016-04-05 15:55:00,20.57,20.61,20.56,20.61,492949.0,15.9985,16.0296,15.9907,16.0296,492949.0
2016-04-06 09:30:00,20.58,20.62,20.56,20.61,99141.0,16.0063,16.0374,15.9907,16.0296,99141.0
2016-04-06 09:35:00,20.61,20.61,20.52,20.53,59644.0,16.0296,16.0296,15.9596,15.9674,59644.0
2016-04-06 09:40:00,20.53,20.54,20.46,20.47,63539.0,15.9674,15.9751,15.9129,15.9207,63539.0
2016-04-06 09:45:00,20.47,20.48,20.44,20.47,75035.0,15.9207,15.9285,15.8974,15.9207,75035.0
2016-04-06 09:50:00,20.48,20.5,20.45,20.46,51767.0,15.9285,15.944,15.9051,15.9129,51767.0
2016-04-06 09:55:00,20.46,20.47,20.42,20.46,49666.0,15.9129,15.9207,15.8818,15.9129,49666.0
2016-04-06 10:00:00,20.46,20.48,20.43,20.45,91301.0,15.9129,15.9285,15.8896,15.9051,91301.0
2016-04-06 10:05:00,20.46,20.48,20.45,20.47,44539.0,15.9129,15.9285,15.9051,15.9207,44539.0
2016-04-06 10:10:00,20.47,20.47,20.43,20.45,35670.0,15.9207,15.9207,15.8896,15.9051,35670.0
2016-04-06 10:15:00,20.45,20.46,20.43,20.44,79578.0,15.9051,15.9129,15.8896,15.8974,79578.0
2016-04-06 10:20:00,20.44,20.45,20.41,20.45,25982.0,15.8974,15.9051,15.874,15.9051,25982.0
2016-04-06 10:25:00,20.45,20.47,20.43,20.47,30426.0,15.9051,15.9207,15.8896,15.9207,30426.0
2016-04-06 10:30:00,20.47,20.49,20.43,20.48,58681.0,15.9207,15.9363,15.8896,15.9285,58681.0
2016-04-06 10:35:00,20.48,20.49,20.46,20.48,32822.0,15.9285,15.9363,15.9129,15.9285,32822.0
2016-04-06 10:40:00,20.47,20.53,20.47,20.52,57499.0,15.9207,15.9674,15.9207,15.9596,57499.0
2016-04-06 10:45:00,20.51,20.52,20.49,20.51,19615.0,15.9518,15.9596,15.9363,15.9518,19615.0
2016-04-06 10:50:00,20.51,20.52,20.47,20.49,82936.0,15.9518,15.9596,15.9207,15.9363,82936.0
2016-04-06 10:55:00,20.49,20.53,20.49,20.53,30455.0,15.9363,15.9674,15.9363,15.9674,30455.0
2016-04-06 11:00:00,20.53,20.55,20.52,20.54,23120.0,15.9674,15.9829,15.9596,15.9751,23120.0
2016-04-06 11:05:00,20.54,20.63,20.53,20.63,225415.0,15.9751,16.0451,15.9674,16.0451,225415.0
2016-04-06 11:10:00,20.63,20.65,20.61,20.63,57870.0,16.0451,16.0607,16.0296,16.0451,57870.0
2016-04-06 11:15:00,20.63,20.65,20.61,20.63,34291.0,16.0451,16.0607,16.0296,16.0451,34291.0
2016-04-06 11:20:00,20.63,20.64,20.61,20.62,44906.0,16.0451,16.0529,16.0296,16.0374,44906.0
2016-04-06 11:25:00,20.62,20.65,20.61,20.64,54329.0,16.0374,16.0607,16.0296,16.0529,54329.0
2016-04-06 11:30:00,20.65,20.68,20.64,20.67,72347.0,16.0607,16.084,16.0529,16.0763,72347.0
2016-04-06 11:35:00,20.67,20.68,20.66,20.67,41082.0,16.0763,16.084,16.0685,16.0763,41082.0
2016-04-06 11:40:00,20.67,20.68,20.67,20.67,14169.0,16.0763,16.084,16.0763,16.0763,14169.0
2016-04-06 11:45:00,20.68,20.68,20.67,20.68,10055.0,16.084,16.084,16.0763,16.084,10055.0
2016-04-06 11:50:00,20.68,20.7,20.66,20.7,67124.0,16.084,16.0996,16.0685,16.0996,67124.0
2016-04-06 11:55:00,20.7,20.72,20.68,20.69,79595.0,16.0996,16.1151,16.084,16.0918,79595.0
2016-04-06 12:00:00,20.7,20.7,20.68,20.68,17526.0,16.0996,16.0996,16.084,16.084,17526.0
2016-04-06 12:05:00,20.69,20.7,20.68,20.69,35237.0,16.0918,16.0996,16.084,16.0918,35237.0
2016-04-06 12:10:00,20.69,20.69,20.66,20.67,13837.0,16.0918,16.0918,16.0685,16.0763,13837.0
2016-04-06 12:15:00,20.66,20.68,20.66,20.68,21116.0,16.0685,16.084,16.0685,16.084,21116.0
2016-04-06 12:20:00,20.68,20.69,20.66,20.67,51471.0,16.084,16.0918,16.0685,16.0763,51471.0
2016-04-06 12:25:00,20.66,20.68,20.66,20.68,21295.0,16.0685,16.084,16.0685,16.084,21295.0
2016-04-06 12:30:00,20.68,20.68,20.67,20.68,33154.0,16.084,16.084,16.0763,16.084,33154.0
2016-04-06 12:35:00,20.68,20.68,20.67,20.68,17933.0,16.084,16.084,16.0763,16.084,17933.0
2016-04-06 12:40:00,20.68,20.68,20.67,20.68,16451.0,16.084,16.084,16.0763,16.084,16451.0
2016-04-06 12:45:00,20.68,20.7,20.67,20.7,34109.0,16.084,16.0996,16.0763,16.0996,34109.0
2016-04-06 12:50:00,20.7,20.7,20.69,20.7,8979.0,16.0996,16.0996,16.0918,16.0996,8979.0
2016-04-06 12:55:00,20.7,20.7,20.68,20.69,49649.0,16.0996,16.0996,16.084,16.0918,49649.0
2016-04-06 13:00:00,20.69,20.71,20.69,20.71,13400.0,16.0918,16.1074,16.0918,16.1074,13400.0
2016-04-06 13:05:00,20.71,20.72,20.7,20.71,16943.0,16.1074,16.1151,16.0996,16.1074,16943.0
2016-04-06 13:10:00,20.71,20.75,20.71,20.74,106480.0,16.1074,16.1385,16.1074,16.1307,106480.0
2016-04-06 13:15:00,20.73,20.75,20.73,20.75,45483.0,16.1229,16.1385,16.1229,16.1385,45483.0
2016-04-06 13:20:00,20.74,20.75,20.74,20.74,18918.0,16.1307,16.1385,16.1307,16.1307,18918.0
2016-04-06 13:25:00,20.74,20.75,20.73,20.73,81581.0,16.1307,16.1385,16.1229,16.1229,81581.0
2016-04-06 13:30:00,20.73,20.75,20.73,20.75,38521.0,16.1229,16.1385,16.1229,16.1385,38521.0
2016-04-06 13:35:00,20.75,20.77,20.74,20.77,59442.0,16.1385,16.154,16.1307,16.154,59442.0
2016-04-06 13:40:00,20.77,20.78,20.76,20.77,14025.0,16.154,16.1618,16.1462,16.154,14025.0
2016-04-06 13:45:00,20.78,20.79,20.76,20.79,109821.0,16.1618,16.1696,16.1462,16.1696,109821.0
2016-04-06 13:50:00,20.79,20.79,20.78,20.79,9230.0,16.1696,16.1696,16.1618,16.1696,9230.0
2016-04-06 13:55:00,20.79,20.79,20.76,20.78,90349.0,16.1696,16.1696,16.1462,16.1618,90349.0
2016-04-06 14:00:00,20.78,20.78,20.73,20.77,222534.0,16.1618,16.1618,16.1229,16.154,222534.0
2016-04-06 14:05:00,20.78,20.78,20.76,20.76,86000.0,16.1618,16.1618,16.1462,16.1462,86000.0
2016-04-06 14:10:00,20.76,20.77,20.73,20.76,108431.0,16.1462,16.154,16.1229,16.1462,108431.0
2016-04-06 14:15:00,20.76,20.79,20.75,20.77,174238.0,16.1462,16.1696,16.1385,16.154,174238.0
2016-04-06 14:20:00,20.77,20.79,20.76,20.77,95991.0,16.154,16.1696,16.1462,16.154,95991.0
2016-04-06 14:25:00,20.76,20.77,20.74,20.76,123599.0,16.1462,16.154,16.1307,16.1462,123599.0
2016-04-06 14:30:00,20.75,20.78,20.74,20.76,137300.0,16.1385,16.1618,16.1307,16.1462,137300.0
2016-04-06 14:35:00,20.76,20.76,20.7,20.7,46251.0,16.1462,16.1462,16.0996,16.0996,46251.0
2016-04-06 14:40:00,20.71,20.72,20.7,20.71,47043.0,16.1074,16.1151,16.0996,16.1074,47043.0
2016-04-06 14:45:00,20.71,20.72,20.7,20.71,27528.0,16.1074,16.1151,16.0996,16.1074,27528.0
2016-04-06 14:50:00,20.71,20.75,20.71,20.74,111305.0,16.1074,16.1385,16.1074,16.1307,111305.0
2016-04-06 14:55:00,20.73,20.79,20.73,20.79,115450.0,16.1229,16.1696,16.1229,16.1696,115450.0
2016-04-06 15:00:00,20.79,20.84,20.77,20.83,151330.0,16.1696,16.2085,16.154,16.2007,151330.0
2016-04-06 15:05:00,20.83,20.85,20.81,20.84,122351.0,16.2007,16.2162,16.1851,16.2085,122351.0
2016-04-06 15:10:00,20.84,20.84,20.81,20.82,67684.0,16.2085,16.2085,16.1851,16.1929,67684.0
2016-04-06 15:15:00,20.82,20.85,20.81,20.85,89801.0,16.1929,16.2162,16.1851,16.2162,89801.0
2016-04-06 15:20:00,20.85,20.85,20.83,20.84,87941.0,16.2162,16.2162,16.2007,16.2085,87941.0
2016-04-06 15:25:00,20.84,20.84,20.81,20.83,79490.0,16.2085,16.2085,16.1851,16.2007,79490.0
2016-04-06 15:30:00,20.83,20.84,20.82,20.84,43480.0,16.2007,16.2085,16.1929,16.2085,43480.0
2016-04-06 15:35:00,20.83,20.84,20.82,20.83,138151.0,16.2007,16.2085,16.1929,16.2007,138151.0
2016-04-06 15:40:00,20.82,20.83,20.82,20.82,68826.0,16.1929,16.2007,16.1929,16.1929,68826.0
2016-04-06 15:45:00,20.82,20.83,20.81,20.81,144673.0,16.1929,16.2007,16.1851,16.1851,144673.0
2016-04-06 15:50:00,20.82,20.82,20.81,20.81,131879.0,16.1929,16.1929,16.1851,16.1851,131879.0
2016-04-06 15:55:00,20.82,20.82,20.81,20.82,393225.0,16.1929,16.1929,16.1851,16.1929,393225.0
2016-04-07 09:30:00,20.75,20.85,20.7,20.74,182650.0,16.1385,16.2162,16.0996,16.1307,182650.0
2016-04-07 09:35:00,20.72,20.77,20.67,20.7,79428.0,16.1151,16.154,16.0763,16.0996,79428.0
2016-04-07 09:40:00,20.71,20.82,20.7,20.8,95259.0,16.1074,16.1929,16.0996,16.1774,95259.0
2016-04-07 09:45:00,20.8,20.8,20.71,20.73,90498.0,16.1774,16.1774,16.1074,16.1229,90498.0
2016-04-07 09:50:00,20.74,20.76,20.71,20.73,114727.0,16.1307,16.1462,16.1074,16.1229,114727.0
2016-04-07 09:55:00,20.74,20.78,20.73,20.77,29028.0,16.1307,16.1618,16.1229,16.154,29028.0
2016-04-07 10:00:00,20.78,20.8,20.74,20.78,36130.0,16.1618,16.1774,16.1307,16.1618,36130.0
2016-04-07 10:05:00,20.78,20.81,20.76,20.78,31077.0,16.1618,16.1851,16.1462,16.1618,31077.0
2016-04-07 10:10:00,20.77,20.77,20.73,20.73,31061.0,16.154,16.154,16.1229,16.1229,31061.0
2016-04-07 10:15:00,20.73,20.73,20.7,20.72,55636.0,16.1229,16.1229,16.0996,16.1151,55636.0
2016-04-07 10:20:00,20.71,20.73,20.69,20.71,46976.0,16.1074,16.1229,16.0918,16.1074,46976.0
2016-04-07 10:25:00,20.71,20.71,20.63,20.64,46602.0,16.1074,16.1074,16.0451,16.0529,46602.0
2016-04-07 10:30:00,20.64,20.71,20.63,20.7,40971.0,16.0529,16.1074,16.0451,16.0996,40971.0
2016-04-07 10:35:00,20.7,20.71,20.68,20.7,42958.0,16.0996,16.1074,16.084,16.0996,42958.0
2016-04-07 10:40:00,20.69,20.69,20.65,20.67,62445.0,16.0918,16.0918,16.0607,16.0763,62445.0
2016-04-07 10:45:00,20.67,20.7,20.65,20.67,66862.0,16.0763,16.0996,16.0607,16.0763,66862.0
2016-04-07 10:50:00,20.66,20.68,20.66,20.68,38206.0,16.0685,16.084,16.0685,16.084,38206.0
2016-04-07 10:55:00,20.68,20.68,20.65,20.67,52358.0,16.084,16.084,16.0607,16.0763,52358.0
2016-04-07 11:00:00,20.67,20.67,20.62,20.63,53929.0,16.0763,16.0763,16.0374,16.0451,53929.0
2016-04-07 11:05:00,20.62,20.65,20.61,20.62,46293.0,16.0374,16.0607,16.0296,16.0374,46293.0
2016-04-07 11:10:00,20.63,20.63,20.6,20.62,56659.0,16.0451,16.0451,16.0218,16.0374,56659.0
2016-04-07 11:15:00,20.62,20.63,20.61,20.62,21826.0,16.0374,16.0451,16.0296,16.0374,21826.0
2016-04-07 11:20:00,20.62,20.63,20.6,20.62,60583.0,16.0374,16.0451,16.0218,16.0374,60583.0
2016-04-07 11:25:00,20.62,20.62,20.59,20.61,56856.0,16.0374,16.0374,16.014,16.0296,56856.0
2016-04-07 11:30:00,20.61,20.62,20.6,20.62,38980.0,16.0296,16.0374,16.0218,16.0374,38980.0
2016-04-07 11:35:00,20.62,20.66,20.61,20.65,58909.0,16.0374,16.0685,16.0296,16.0607,58909.0
2016-04-07 11:40:00,20.65,20.7,20.63,20.69,45135.0,16.0607,16.0996,16.0451,16.0918,45135.0
2016-04-07 11:45:00,20.69,20.69,20.66,20.68,29339.0,16.0918,16.0918,16.0685,16.084,29339.0
2016-04-07 11:50:00,20.68,20.69,20.66,20.67,31402.0,16.084,16.0918,16.0685,16.0763,31402.0
2016-04-07 11:55:00,20.67,20.68,20.67,20.68,8084.0,16.0763,16.084,16.0763,16.084,8084.0
2016-04-07 12:00:00,20.68,20.69,20.67,20.69,32645.0,16.084,16.0918,16.0763,16.0918,32645.0
2016-04-07 12:05:00,20.69,20.69,20.67,20.68,18607.0,16.0918,16.0918,16.0763,16.084,18607.0
2016-04-07 12:10:00,20.67,20.68,20.66,20.67,11449.0,16.0763,16.084,16.0685,16.0763,11449.0
2016-04-07 12:15:00,20.67,20.68,20.64,20.68,149971.0,16.0763,16.084,16.0529,16.084,149971.0
2016-04-07 12:20:00,20.68,20.69,20.67,20.69,44003.0,16.084,16.0918,16.0763,16.0918,44003.0
2016-04-07 12:25:00,20.68,20.7,20.67,20.7,39969.0,16.084,16.0996,16.0763,16.0996,39969.0
2016-04-07 12:30:00,20.7,20.7,20.68,20.69,40773.0,16.0996,16.0996,16.084,16.0918,40773.0
2016-04-07 12:35:00,20.69,20.72,20.67,20.71,100265.0,16.0918,16.1151,16.0763,16.1074,100265.0
2016-04-07 12:40:00,20.71,20.72,20.69,20.72,68179.0,16.1074,16.1151,16.0918,16.1151,68179.0
2016-04-07 12:45:00,20.72,20.74,20.71,20.73,66595.0,16.1151,16.1307,16.1074,16.1229,66595.0
2016-04-07 12:50:00,20.73,20.75,20.73,20.75,124330.0,16.1229,16.1385,16.1229,16.1385,124330.0
2016-04-07 12:55:00,20.75,20.76,20.73,20.73,90123.0,16.1385,16.1462,16.1229,16.1229,90123.0
2016-04-07 13:00:00,20.73,20.75,20.72,20.75,120296.0,16.1229,16.1385,16.1151,16.1385,120296.0
2016-04-07 13:05:00,20.75,20.75,20.74,20.75,24219.0,16.1385,16.1385,16.1307,16.1385,24219.0
2016-04-07 13:10:00,20.74,20.76,20.74,20.74,65725.0,16.1307,16.1462,16.1307,16.1307,65725.0
2016-04-07 13:15:00,20.75,20.75,20.74,20.74,21915.0,16.1385,16.1385,16.1307,16.1307,21915.0
2016-04-07 13:20:00,20.74,20.75,20.74,20.74,15430.0,16.1307,16.1385,16.1307,16.1307,15430.0
2016-04-07 13:25:00,20.74,20.75,20.74,20.74,22198.0,16.1307,16.1385,16.1307,16.1307,22198.0
2016-04-07 13:30:00,20.74,20.75,20.68,20.68,97094.0,16.1307,16.1385,16.084,16.084,97094.0
2016-04-07 13:35:00,20.68,20.7,20.67,20.69,66051.0,16.084,16.0996,16.0763,16.0918,66051.0
2016-04-07 13:40:00,20.68,20.69,20.68,20.68,16141.0,16.084,16.0918,16.084,16.084,16141.0
2016-04-07 13:45:00,20.69,20.69,20.66,20.67,84352.0,16.0918,16.0918,16.0685,16.0763,84352.0
2016-04-07 13:50:00,20.66,20.67,20.64,20.64,106093.0,16.0685,16.0763,16.0529,16.0529,106093.0
2016-04-07 13:55:00,20.64,20.67,20.64,20.67,68692.0,16.0529,16.0763,16.0529,16.0763,68692.0
2016-04-07 14:00:00,20.67,20.68,20.65,20.67,167786.0,16.0763,16.084,16.0607,16.0763,167786.0
2016-04-07 14:05:00,20.68,20.68,20.63,20.64,165581.0,16.084,16.084,16.0451,16.0529,165581.0
2016-04-07 14:10:00,20.63,20.66,20.63,20.64,71992.0,16.0451,16.0685,16.0451,16.0529,71992.0
2016-04-07 14:15:00,20.64,20.66,20.62,20.63,127782.0,16.0529,16.0685,16.0374,16.0451,127782.0
2016-04-07 14:20:00,20.63,20.67,20.61,20.67,296090.0,16.0451,16.0763,16.0296,16.0763,296090.0
2016-04-07 14:25:00,20.66,20.68,20.64,20.68,60260.0,16.0685,16.084,16.0529,16.084,60260.0
2016-04-07 14:30:00,20.68,20.7,20.67,20.69,94447.0,16.084,16.0996,16.0763,16.0918,94447.0
2016-04-07 14:35:00,20.68,20.7,20.68,20.68,45805.0,16.084,16.0996,16.084,16.084,45805.0
2016-04-07 14:40:00,20.68,20.69,20.64,20.65,91000.0,16.084,16.0918,16.0529,16.0607,91000.0
2016-04-07 14:45:00,20.65,20.66,20.62,20.63,64778.0,16.0607,16.0685,16.0374,16.0451,64778.0
2016-04-07 14:50:00,20.63,20.65,20.62,20.64,62636.0,16.0451,16.0607,16.0374,16.0529,62636.0
2016-04-07 14:55:00,20.64,20.65,20.6,20.61,124465.0,16.0529,16.0607,16.0218,16.0296,124465.0
2016-04-07 15:00:00,20.6,20.61,20.59,20.6,82010.0,16.0218,16.0296,16.014,16.0218,82010.0
2016-04-07 15:05:00,20.6,20.61,20.59,20.61,236595.0,16.0218,16.0296,16.014,16.0296,236595.0
2016-04-07 15:10:00,20.61,20.62,20.6,20.62,87722.0,16.0296,16.0374,16.0218,16.0374,87722.0
2016-04-07 15:15:00,20.62,20.63,20.61,20.63,142463.0,16.0374,16.0451,16.0296,16.0451,142463.0
2016-04-07 15:20:00,20.62,20.64,20.62,20.64,59513.0,16.0374,16.0529,16.0374,16.0529,59513.0
2016-04-07 15:25:00,20.64,20.67,20.63,20.67,77918.0,16.0529,16.0763,16.0451,16.0763,77918.0
2016-04-07 15:30:00,20.67,20.68,20.66,20.68,154158.0,16.0763,16.084,16.0685,16.084,154158.0
2016-04-07 15:35:00,20.67,20.68,20.65,20.65,112234.0,16.0763,16.084,16.0607,16.0607,112234.0
2016-04-07 15:40:00,20.65,20.66,20.65,20.66,71482.0,16.0607,16.0685,16.0607,16.0685,71482.0
2016-04-07 15:45:00,20.66,20.67,20.65,20.66,159484.0,16.0685,16.0763,16.0607,16.0685,159484.0
2016-04-07 15:50:00,20.67,20.67,20.65,20.66,163533.0,16.0763,16.0763,16.0607,16.0685,163533.0
2016-04-07 15:55:00,20.66,20.67,20.65,20.66,528046.0,16.0685,16.0763,16.0607,16.0685,528046.0
2016-04-08 09:30:00,20.79,20.87,20.74,20.79,154787.0,16.1696,16.2318,16.1307,16.1696,154787.0
2016-04-08 09:35:00,20.79,20.9,20.78,20.9,172075.0,16.1696,16.2551,16.1618,16.2551,172075.0
2016-04-08 09:40:00,20.9,20.92,20.81,20.89,164678.0,16.2551,16.2707,16.1851,16.2474,164678.0
2016-04-08 09:45:00,20.89,20.93,20.82,20.84,138612.0,16.2474,16.2785,16.1929,16.2085,138612.0
2016-04-08 09:50:00,20.84,20.86,20.81,20.82,79255.0,16.2085,16.224,16.1851,16.1929,79255.0
2016-04-08 09:55:00,20.82,20.86,20.81,20.82,66296.0,16.1929,16.224,16.1851,16.1929,66296.0
2016-04-08 10:00:00,20.82,20.84,20.78,20.82,156720.0,16.1929,16.2085,16.1618,16.1929,156720.0
2016-04-08 10:05:00,20.82,20.84,20.79,20.82,175973.0,16.1929,16.2085,16.1696,16.1929,175973.0
2016-04-08 10:10:00,20.82,20.82,20.78,20.8,47890.0,16.1929,16.1929,16.1618,16.1774,47890.0
2016-04-08 10:15:00,20.81,20.82,20.78,20.78,76051.0,16.1851,16.1929,16.1618,16.1618,76051.0
2016-04-08 10:20:00,20.78,20.79,20.76,20.77,53592.0,16.1618,16.1696,16.1462,16.154,53592.0
2016-04-08 10:25:00,20.78,20.79,20.76,20.78,67696.0,16.1618,16.1696,16.1462,16.1618,67696.0
2016-04-08 10:30:00,20.78,20.8,20.75,20.76,78052.0,16.1618,16.1774,16.1385,16.1462,78052.0
2016-04-08 10:35:00,20.76,20.78,20.75,20.75,76463.0,16.1462,16.1618,16.1385,16.1385,76463.0
2016-04-08 10:40:00,20.75,20.78,20.74,20.75,99174.0,16.1385,16.1618,16.1307,16.1385,99174.0
2016-04-08 10:45:00,20.75,20.75,20.71,20.71,169222.0,16.1385,16.1385,16.1074,16.1074,169222.0
2016-04-08 10:50:00,20.71,20.75,20.71,20.71,97359.0,16.1074,16.1385,16.1074,16.1074,97359.0
2016-04-08 10:55:00,20.71,20.73,20.7,20.7,74181.0,16.1074,16.1229,16.0996,16.0996,74181.0
2016-04-08 11:00:00,20.71,20.71,20.69,20.69,50585.0,16.1074,16.1074,16.0918,16.0918,50585.0
2016-04-08 11:05:00,20.69,20.72,20.69,20.69,85532.0,16.0918,16.1151,16.0918,16.0918,85532.0
2016-04-08 11:10:00,20.7,20.71,20.65,20.65,80395.0,16.0996,16.1074,16.0607,16.0607,80395.0
2016-04-08 11:15:00,20.65,20.68,20.65,20.66,71835.0,16.0607,16.084,16.0607,16.0685,71835.0
2016-04-08 11:20:00,20.65,20.66,20.62,20.62,46706.0,16.0607,16.0685,16.0374,16.0374,46706.0
2016-04-08 11:25:00,20.62,20.63,20.59,20.62,137195.0,16.0374,16.0451,16.014,16.0374,137195.0
2016-04-08 11:30:00,20.62,20.62,20.57,20.57,94474.0,16.0374,16.0374,15.9985,15.9985,94474.0
2016-04-08 11:35:00,20.57,20.58,20.51,20.53,118161.0,15.9985,16.0063,15.9518,15.9674,118161.0
2016-04-08 11:40:00,20.53,20.54,20.52,20.53,51105.0,15.9674,15.9751,15.9596,15.9674,51105.0
2016-04-08 11:45:00,20.52,20.53,20.5,20.51,95322.0,15.9596,15.9674,15.944,15.9518,95322.0
2016-04-08 11:50:00,20.52,20.52,20.5,20.52,72189.0,15.9596,15.9596,15.944,15.9596,72189.0
2016-04-08 11:55:00,20.52,20.56,20.51,20.54,87876.0,15.9596,15.9907,15.9518,15.9751,87876.0
2016-04-08 12:00:00,20.54,20.56,20.54,20.56,52793.0,15.9751,15.9907,15.9751,15.9907,52793.0
2016-04-08 12:05:00,20.55,20.56,20.53,20.54,50712.0,15.9829,15.9907,15.9674,15.9751,50712.0
2016-04-08 12:10:00,20.54,20.56,20.53,20.55,55376.0,15.9751,15.9907,15.9674,15.9829,55376.0
2016-04-08 12:15:00,20.55,20.56,20.52,20.52,27805.0,15.9829,15.9907,15.9596,15.9596,27805.0
2016-04-08 12:20:00,20.52,20.53,20.52,20.53,17723.0,15.9596,15.9674,15.9596,15.9674,17723.0
2016-04-08 12:25:00,20.53,20.53,20.5,20.5,30379.0,15.9674,15.9674,15.944,15.944,30379.0
2016-04-08 12:30:00,20.5,20.53,20.49,20.53,82859.0,15.944,15.9674,15.9363,15.9674,82859.0
2016-04-08 12:35:00,20.53,20.56,20.52,20.56,28798.0,15.9674,15.9907,15.9596,15.9907,28798.0
2016-04-08 12:40:00,20.55,20.59,20.54,20.57,258366.0,15.9829,16.014,15.9751,15.9985,258366.0
2016-04-08 12:45:00,20.58,20.61,20.56,20.61,113935.0,16.0063,16.0296,15.9907,16.0296,113935.0
2016-04-08 12:50:00,20.6,20.62,20.6,20.62,67883.0,16.0218,16.0374,16.0218,16.0374,67883.0
2016-04-08 12:55:00,20.62,20.62,20.6,20.62,26679.0,16.0374,16.0374,16.0218,16.0374,26679.0
2016-04-08 13:00:00,20.62,20.62,20.59,20.6,34875.0,16.0374,16.0374,16.014,16.0218,34875.0
2016-04-08 13:05:00,20.6,20.61,20.59,20.59,49682.0,16.0218,16.0296,16.014,16.014,49682.0
2016-04-08 13:10:00,20.59,20.6,20.58,20.6,56003.0,16.014,16.0218,16.0063,16.0218,56003.0
2016-04-08 13:15:00,20.61,20.61,20.57,20.57,30936.0,16.0296,16.0296,15.9985,15.9985,30936.0
2016-04-08 13:20:00,20.57,20.61,20.57,20.6,26931.0,15.9985,16.0296,15.9985,16.0218,26931.0
2016-04-08 13:25:00,20.6,20.61,20.56,20.57,44920.0,16.0218,16.0296,15.9907,15.9985,44920.0
2016-04-08 13:30:00,20.57,20.57,20.52,20.55,151572.0,15.9985,15.9985,15.9596,15.9829,151572.0
2016-04-08 13:35:00,20.55,20.56,20.54,20.55,38633.0,15.9829,15.9907,15.9751,15.9829,38633.0
2016-04-08 13:40:00,20.55,20.56,20.55,20.55,15668.0,15.9829,15.9907,15.9829,15.9829,15668.0
2016-04-08 13:45:00,20.55,20.56,20.55,20.55,12173.0,15.9829,15.9907,15.9829,15.9829,12173.0
2016-04-08 13:50:00,20.55,20.57,20.54,20.57,61742.0,15.9829,15.9985,15.9751,15.9985,61742.0
2016-04-08 13:55:00,20.57,20.57,20.55,20.57,50190.0,15.9985,15.9985,15.9829,15.9985,50190.0
2016-04-08 14:00:00,20.58,20.58,20.56,20.56,29410.0,16.0063,16.0063,15.9907,15.9907,29410.0
2016-04-08 14:05:00,20.56,20.58,20.56,20.57,75962.0,15.9907,16.0063,15.9907,15.9985,75962.0
2016-04-08 14:10:00,20.56,20.58,20.56,20.57,36408.0,15.9907,16.0063,15.9907,15.9985,36408.0
2016-04-08 14:15:00,20.58,20.58,20.57,20.57,21045.0,16.0063,16.0063,15.9985,15.9985,21045.0
2016-04-08 14:20:00,20.58,20.58,20.55,20.55,50413.0,16.0063,16.0063,15.9829,15.9829,50413.0
2016-04-08 14:25:00,20.55,20.56,20.55,20.55,53663.0,15.9829,15.9907,15.9829,15.9829,53663.0
2016-04-08 14:30:00,20.55,20.56,20.53,20.53,70634.0,15.9829,15.9907,15.9674,15.9674,70634.0
2016-04-08 14:35:00,20.53,20.55,20.52,20.53,94659.0,15.9674,15.9829,15.9596,15.9674,94659.0
2016-04-08 14:40:00,20.53,20.53,20.51,20.51,45663.0,15.9674,15.9674,15.9518,15.9518,45663.0
2016-04-08 14:45:00,20.51,20.52,20.48,20.48,125875.0,15.9518,15.9596,15.9285,15.9285,125875.0
2016-04-08 14:50:00,20.48,20.5,20.48,20.5,45749.0,15.9285,15.944,15.9285,15.944,45749.0
2016-04-08 14:55:00,20.49,20.5,20.46,20.46,87738.0,15.9363,15.944,15.9129,15.9129,87738.0
2016-04-08 15:00:00,20.46,20.5,20.46,20.48,163223.0,15.9129,15.944,15.9129,15.9285,163223.0
2016-04-08 15:05:00,20.48,20.49,20.45,20.45,63183.0,15.9285,15.9363,15.9051,15.9051,63183.0
2016-04-08 15:10:00,20.46,20.47,20.44,20.46,130502.0,15.9129,15.9207,15.8974,15.9129,130502.0
2016-04-08 15:15:00,20.46,20.47,20.44,20.45,113835.0,15.9129,15.9207,15.8974,15.9051,113835.0
2016-04-08 15:20:00,20.45,20.47,20.45,20.46,78426.0,15.9051,15.9207,15.9051,15.9129,78426.0
2016-04-08 15:25:00,20.47,20.49,20.46,20.48,215155.0,15.9207,15.9363,15.9129,15.9285,215155.0
2016-04-08 15:30:00,20.48,20.49,20.46,20.48,314658.0,15.9285,15.9363,15.9129,15.9285,314658.0
2016-04-08 15:35:00,20.48,20.5,20.47,20.49,119032.0,15.9285,15.944,15.9207,15.9363,119032.0
2016-04-08 15:40:00,20.5,20.5,20.48,20.48,89934.0,15.944,15.944,15.9285,15.9285,89934.0
2016-04-08 15:45:00,20.48,20.5,20.48,20.49,136548.0,15.9285,15.944,15.9285,15.9363,136548.0
2016-04-08 15:50:00,20.5,20.5,20.49,20.49,158133.0,15.944,15.944,15.9363,15.9363,158133.0
2016-04-08 15:55:00,20.5,20.53,20.49,20.53,780443.0,15.944,15.9674,15.9363,15.9674,780443.0
2016-04-11 09:30:00,20.58,20.65,20.57,20.59,199164.0,16.0063,16.0607,15.9985,16.014,199164.0
2016-04-11 09:35:00,20.59,20.69,20.58,20.68,140544.0,16.014,16.0918,16.0063,16.084,140544.0
2016-04-11 09:40:00,20.68,20.72,20.65,20.67,74997.0,16.084,16.1151,16.0607,16.0763,74997.0
2016-04-11 09:45:00,20.67,20.75,20.67,20.72,321977.0,16.0763,16.1385,16.0763,16.1151,321977.0
2016-04-11 09:50:00,20.73,20.78,20.71,20.74,83664.0,16.1229,16.1618,16.1074,16.1307,83664.0
2016-04-11 09:55:00,20.75,20.79,20.73,20.79,106914.0,16.1385,16.1696,16.1229,16.1696,106914.0
2016-04-11 10:00:00,20.79,20.81,20.78,20.79,45234.0,16.1696,16.1851,16.1618,16.1696,45234.0
2016-04-11 10:05:00,20.79,20.84,20.79,20.79,45585.0,16.1696,16.2085,16.1696,16.1696,45585.0
2016-04-11 10:10:00,20.79,20.84,20.78,20.79,86712.0,16.1696,16.2085,16.1618,16.1696,86712.0
2016-04-11 10:15:00,20.78,20.8,20.77,20.77,32854.0,16.1618,16.1774,16.154,16.154,32854.0
2016-04-11 10:20:00,20.77,20.78,20.75,20.77,45256.0,16.154,16.1618,16.1385,16.154,45256.0
2016-04-11 10:25:00,20.77,20.8,20.77,20.8,29412.0,16.154,16.1774,16.154,16.1774,29412.0
2016-04-11 10:30:00,20.8,20.83,20.79,20.81,41445.0,16.1774,16.2007,16.1696,16.1851,41445.0
2016-04-11 10:35:00,20.82,20.82,20.79,20.82,46472.0,16.1929,16.1929,16.1696,16.1929,46472.0
2016-04-11 10:40:00,20.81,20.81,20.75,20.79,59453.0,16.1851,16.1851,16.1385,16.1696,59453.0
2016-04-11 10:45:00,20.78,20.8,20.77,20.8,64032.0,16.1618,16.1774,16.154,16.1774,64032.0
2016-04-11 10:50:00,20.8,20.81,20.77,20.8,117453.0,16.1774,16.1851,16.154,16.1774,117453.0
2016-04-11 10:55:00,20.8,20.8,20.75,20.78,89493.0,16.1774,16.1774,16.1385,16.1618,89493.0
2016-04-11 11:00:00,20.78,20.78,20.73,20.74,94731.0,16.1618,16.1618,16.1229,16.1307,94731.0
2016-04-11 11:05:00,20.74,20.76,20.73,20.74,52371.0,16.1307,16.1462,16.1229,16.1307,52371.0
2016-04-11 11:10:00,20.74,20.75,20.72,20.73,25632.0,16.1307,16.1385,16.1151,16.1229,25632.0
2016-04-11 11:15:00,20.73,20.75,20.72,20.74,41625.0,16.1229,16.1385,16.1151,16.1307,41625.0
2016-04-11 11:20:00,20.75,20.78,20.73,20.76,44855.0,16.1385,16.1618,16.1229,16.1462,44855.0
2016-04-11 11:25:00,20.76,20.79,20.74,20.75,39174.0,16.1462,16.1696,16.1307,16.1385,39174.0
2016-04-11 11:30:00,20.75,20.76,20.7,20.71,43774.0,16.1385,16.1462,16.0996,16.1074,43774.0
2016-04-11 11:35:00,20.71,20.73,20.69,20.71,56266.0,16.1074,16.1229,16.0918,16.1074,56266.0
2016-04-11 11:40:00,20.7,20.71,20.67,20.68,63118.0,16.0996,16.1074,16.0763,16.084,63118.0
2016-04-11 11:45:00,20.68,20.72,20.67,20.71,37022.0,16.084,16.1151,16.0763,16.1074,37022.0
2016-04-11 11:50:00,20.72,20.74,20.69,20.71,28511.0,16.1151,16.1307,16.0918,16.1074,28511.0
2016-04-11 11:55:00,20.71,20.75,20.71,20.74,27475.0,16.1074,16.1385,16.1074,16.1307,27475.0
2016-04-11 12:00:00,20.75,20.76,20.73,20.75,37110.0,16.1385,16.1462,16.1229,16.1385,37110.0
2016-04-11 12:05:00,20.75,20.76,20.73,20.73,18916.0,16.1385,16.1462,16.1229,16.1229,18916.0
2016-04-11 12:10:00,20.73,20.77,20.73,20.76,52813.0,16.1229,16.154,16.1229,16.1462,52813.0
2016-04-11 12:15:00,20.76,20.78,20.75,20.77,57380.0,16.1462,16.1618,16.1385,16.154,57380.0
2016-04-11 12:20:00,20.77,20.78,20.75,20.77,40495.0,16.154,16.1618,16.1385,16.154,40495.0
2016-04-11 12:25:00,20.77,20.78,20.75,20.76,24507.0,16.154,16.1618,16.1385,16.1462,24507.0
2016-04-11 12:30:00,20.75,20.76,20.73,20.73,34949.0,16.1385,16.1462,16.1229,16.1229,34949.0
2016-04-11 12:35:00,20.73,20.74,20.71,20.72,40161.0,16.1229,16.1307,16.1074,16.1151,40161.0
2016-04-11 12:40:00,20.72,20.74,20.71,20.72,35729.0,16.1151,16.1307,16.1074,16.1151,35729.0
2016-04-11 12:45:00,20.72,20.77,20.72,20.76,30552.0,16.1151,16.154,16.1151,16.1462,30552.0
2016-04-11 12:50:00,20.76,20.76,20.74,20.75,45530.0,16.1462,16.1462,16.1307,16.1385,45530.0
2016-04-11 12:55:00,20.76,20.78,20.75,20.78,24464.0,16.1462,16.1618,16.1385,16.1618,24464.0
2016-04-11 13:00:00,20.78,20.8,20.77,20.79,63811.0,16.1618,16.1774,16.154,16.1696,63811.0
2016-04-11 13:05:00,20.79,20.81,20.78,20.79,52831.0,16.1696,16.1851,16.1618,16.1696,52831.0
2016-04-11 13:10:00,20.79,20.83,20.79,20.81,29029.0,16.1696,16.2007,16.1696,16.1851,29029.0
2016-04-11 13:15:00,20.81,20.82,20.8,20.8,33426.0,16.1851,16.1929,16.1774,16.1774,33426.0
2016-04-11 13:20:00,20.81,20.81,20.79,20.79,12787.0,16.1851,16.1851,16.1696,16.1696,12787.0
2016-04-11 13:25:00,20.8,20.8,20.76,20.76,27339.0,16.1774,16.1774,16.1462,16.1462,27339.0
2016-04-11 13:30:00,20.76,20.77,20.75,20.75,48707.0,16.1462,16.154,16.1385,16.1385,48707.0
2016-04-11 13:35:00,20.75,20.79,20.74,20.74,53428.0,16.1385,16.1696,16.1307,16.1307,53428.0
2016-04-11 13:40:00,20.74,20.76,20.73,20.75,40291.0,16.1307,16.1462,16.1229,16.1385,40291.0
2016-04-11 13:45:00,20.76,20.76,20.73,20.74,42923.0,16.1462,16.1462,16.1229,16.1307,42923.0
2016-04-11 13:50:00,20.75,20.76,20.74,20.74,47101.0,16.1385,16.1462,16.1307,16.1307,47101.0
2016-04-11 13:55:00,20.74,20.77,20.73,20.75,30206.0,16.1307,16.154,16.1229,16.1385,30206.0
2016-04-11 14:00:00,20.75,20.78,20.74,20.75,119397.0,16.1385,16.1618,16.1307,16.1385,119397.0
2016-04-11 14:05:00,20.74,20.75,20.71,20.71,33153.0,16.1307,16.1385,16.1074,16.1074,33153.0
2016-04-11 14:10:00,20.71,20.73,20.7,20.7,36726.0,16.1074,16.1229,16.0996,16.0996,36726.0
2016-04-11 14:15:00,20.7,20.75,20.69,20.74,82431.0,16.0996,16.1385,16.0918,16.1307,82431.0
2016-04-11 14:20:00,20.74,20.75,20.73,20.74,47435.0,16.1307,16.1385,16.1229,16.1307,47435.0
2016-04-11 14:25:00,20.74,20.77,20.73,20.73,50187.0,16.1307,16.154,16.1229,16.1229,50187.0
2016-04-11 14:30:00,20.73,20.75,20.7,20.71,101283.0,16.1229,16.1385,16.0996,16.1074,101283.0
2016-04-11 14:35:00,20.71,20.76,20.71,20.76,62787.0,16.1074,16.1462,16.1074,16.1462,62787.0
2016-04-11 14:40:00,20.75,20.76,20.74,20.75,28451.0,16.1385,16.1462,16.1307,16.1385,28451.0
2016-04-11 14:45:00,20.75,20.76,20.72,20.76,63859.0,16.1385,16.1462,16.1151,16.1462,63859.0
2016-04-11 14:50:00,20.76,20.76,20.71,20.75,74209.0,16.1462,16.1462,16.1074,16.1385,74209.0
2016-04-11 14:55:00,20.75,20.75,20.74,20.75,28010.0,16.1385,16.1385,16.1307,16.1385,28010.0
2016-04-11 15:00:00,20.75,20.77,20.74,20.76,142038.0,16.1385,16.154,16.1307,16.1462,142038.0
2016-04-11 15:05:00,20.76,20.76,20.73,20.74,64903.0,16.1462,16.1462,16.1229,16.1307,64903.0
2016-04-11 15:10:00,20.73,20.75,20.72,20.73,59217.0,16.1229,16.1385,16.1151,16.1229,59217.0
2016-04-11 15:15:00,20.72,20.73,20.7,20.72,54312.0,16.1151,16.1229,16.0996,16.1151,54312.0
2016-04-11 15:20:00,20.72,20.72,20.71,20.71,29757.0,16.1151,16.1151,16.1074,16.1074,29757.0
2016-04-11 15:25:00,20.71,20.73,20.69,20.69,64142.0,16.1074,16.1229,16.0918,16.0918,64142.0
2016-04-11 15:30:00,20.69,20.7,20.67,20.68,70596.0,16.0918,16.0996,16.0763,16.084,70596.0
2016-04-11 15:35:00,20.67,20.68,20.67,20.68,83131.0,16.0763,16.084,16.0763,16.084,83131.0
2016-04-11 15:40:00,20.67,20.68,20.64,20.65,133388.0,16.0763,16.084,16.0529,16.0607,133388.0
2016-04-11 15:45:00,20.65,20.65,20.63,20.63,150352.0,16.0607,16.0607,16.0451,16.0451,150352.0
2016-04-11 15:50:00,20.63,20.64,20.63,20.63,104452.0,16.0451,16.0529,16.0451,16.0451,104452.0
2016-04-11 15:55:00,20.63,20.64,20.61,20.62,385318.0,16.0451,16.0529,16.0296,16.0374,385318.0
2016-04-12 09:30:00,21.02,21.03,20.89,20.97,488570.0,16.3485,16.3562,16.2474,16.3096,488570.0
2016-04-12 09:35:00,20.97,21.08,20.96,21.06,727399.0,16.3096,16.3951,16.3018,16.3796,727399.0
2016-04-12 09:40:00,21.07,21.07,20.97,21.02,497227.0,16.3874,16.3874,16.3096,16.3485,497227.0
2016-04-12 09:45:00,21.02,21.04,20.99,21.03,192319.0,16.3485,16.364,16.3251,16.3562,192319.0
2016-04-12 09:50:00,21.02,21.03,20.96,20.98,151145.0,16.3485,16.3562,16.3018,16.3174,151145.0
2016-04-12 09:55:00,20.99,21.01,20.96,20.98,136541.0,16.3251,16.3407,16.3018,16.3174,136541.0
2016-04-12 10:00:00,20.98,21.0,20.93,20.95,125552.0,16.3174,16.3329,16.2785,16.294,125552.0
2016-04-12 10:05:00,20.94,20.95,20.83,20.84,190559.0,16.2862,16.294,16.2007,16.2085,190559.0
2016-04-12 10:10:00,20.83,20.84,20.8,20.8,147128.0,16.2007,16.2085,16.1774,16.1774,147128.0
2016-04-12 10:15:00,20.8,20.86,20.79,20.85,97619.0,16.1774,16.224,16.1696,16.2162,97619.0
2016-04-12 10:20:00,20.85,20.85,20.76,20.76,104101.0,16.2162,16.2162,16.1462,16.1462,104101.0
2016-04-12 10:25:00,20.77,20.81,20.76,20.8,92163.0,16.154,16.1851,16.1462,16.1774,92163.0
2016-04-12 10:30:00,20.8,20.95,20.79,20.91,271538.0,16.1774,16.294,16.1696,16.2629,271538.0
2016-04-12 10:35:00,20.91,20.92,20.85,20.87,118431.0,16.2629,16.2707,16.2162,16.2318,118431.0
2016-04-12 10:40:00,20.86,20.9,20.85,20.87,171827.0,16.224,16.2551,16.2162,16.2318,171827.0
2016-04-12 10:45:00,20.88,20.9,20.85,20.87,108337.0,16.2396,16.2551,16.2162,16.2318,108337.0
2016-04-12 10:50:00,20.87,20.96,20.87,20.95,86000.0,16.2318,16.3018,16.2318,16.294,86000.0
2016-04-12 10:55:00,20.94,20.98,20.94,20.97,59457.0,16.2862,16.3174,16.2862,16.3096,59457.0
2016-04-12 11:00:00,20.97,20.98,20.95,20.96,55638.0,16.3096,16.3174,16.294,16.3018,55638.0
2016-04-12 11:05:00,20.96,21.02,20.96,21.02,216148.0,16.3018,16.3485,16.3018,16.3485,216148.0
2016-04-12 11:10:00,21.02,21.02,20.97,20.99,61777.0,16.3485,16.3485,16.3096,16.3251,61777.0
2016-04-12 11:15:00,20.98,21.03,20.97,21.02,215094.0,16.3174,16.3562,16.3096,16.3485,215094.0
2016-04-12 11:20:00,21.03,21.05,21.02,21.04,151556.0,16.3562,16.3718,16.3485,16.364,151556.0
2016-04-12 11:25:00,21.03,21.05,21.03,21.03,101076.0,16.3562,16.3718,16.3562,16.3562,101076.0
2016-04-12 11:30:00,21.04,21.04,21.03,21.04,61665.0,16.364,16.364,16.3562,16.364,61665.0
2016-04-12 11:35:00,21.04,21.05,21.03,21.04,78022.0,16.364,16.3718,16.3562,16.364,78022.0
2016-04-12 11:40:00,21.04,21.04,21.03,21.04,37570.0,16.364,16.364,16.3562,16.364,37570.0
2016-04-12 11:45:00,21.04,21.05,21.03,21.04,91772.0,16.364,16.3718,16.3562,16.364,91772.0
2016-04-12 11:50:00,21.03,21.04,21.01,21.02,37324.0,16.3562,16.364,16.3407,16.3485,37324.0
2016-04-12 11:55:00,21.01,21.02,20.97,20.97,32158.0,16.3407,16.3485,16.3096,16.3096,32158.0
2016-04-12 12:00:00,20.98,20.99,20.97,20.98,29061.0,16.3174,16.3251,16.3096,16.3174,29061.0
2016-04-12 12:05:00,20.99,20.99,20.97,20.98,46448.0,16.3251,16.3251,16.3096,16.3174,46448.0
2016-04-12 12:10:00,20.98,21.0,20.97,20.99,24369.0,16.3174,16.3329,16.3096,16.3251,24369.0
2016-04-12 12:15:00,20.99,21.01,20.98,21.01,29537.0,16.3251,16.3407,16.3174,16.3407,29537.0
2016-04-12 12:20:00,21.01,21.03,21.0,21.03,34779.0,16.3407,16.3562,16.3329,16.3562,34779.0
2016-04-12 12:25:00,21.03,21.05,21.02,21.04,94307.0,16.3562,16.3718,16.3485,16.364,94307.0
2016-04-12 12:30:00,21.04,21.05,21.03,21.04,32130.0,16.364,16.3718,16.3562,16.364,32130.0
2016-04-12 12:35:00,21.04,21.05,21.03,21.03,80961.0,16.364,16.3718,16.3562,16.3562,80961.0
2016-04-12 12:40:00,21.04,21.04,21.03,21.04,22591.0,16.364,16.364,16.3562,16.364,22591.0
2016-04-12 12:45:00,21.04,21.04,21.0,21.0,56979.0,16.364,16.364,16.3329,16.3329,56979.0
2016-04-12 12:50:00,21.01,21.03,21.0,21.0,52871.0,16.3407,16.3562,16.3329,16.3329,52871.0
2016-04-12 12:55:00,21.01,21.01,20.98,20.98,30430.0,16.3407,16.3407,16.3174,16.3174,30430.0
2016-04-12 13:00:00,20.98,21.0,20.97,20.99,36795.0,16.3174,16.3329,16.3096,16.3251,36795.0
2016-04-12 13:05:00,21.0,21.0,20.99,21.0,16592.0,16.3329,16.3329,16.3251,16.3329,16592.0
2016-04-12 13:10:00,21.0,21.0,20.96,20.96,45827.0,16.3329,16.3329,16.3018,16.3018,45827.0
2016-04-12 13:15:00,20.96,20.97,20.94,20.96,63792.0,16.3018,16.3096,16.2862,16.3018,63792.0
2016-04-12 13:20:00,20.96,20.97,20.94,20.96,54938.0,16.3018,16.3096,16.2862,16.3018,54938.0
2016-04-12 13:25:00,20.96,20.97,20.94,20.95,104249.0,16.3018,16.3096,16.2862,16.294,104249.0
2016-04-12 13:30:00,20.95,20.97,20.94,20.95,56532.0,16.294,16.3096,16.2862,16.294,56532.0
2016-04-12 13:35:00,20.94,20.95,20.93,20.93,30237.0,16.2862,16.294,16.2785,16.2785,30237.0
2016-04-12 13:40:00,20.94,20.94,20.93,20.93,28057.0,16.2862,16.2862,16.2785,16.2785,28057.0
2016-04-12 13:45:00,20.93,20.95,20.92,20.92,58843.0,16.2785,16.294,16.2707,16.2707,58843.0
2016-04-12 13:50:00,20.92,20.92,20.88,20.88,45934.0,16.2707,16.2707,16.2396,16.2396,45934.0
2016-04-12 13:55:00,20.89,20.9,20.88,20.9,77382.0,16.2474,16.2551,16.2396,16.2551,77382.0
2016-04-12 14:00:00,20.9,20.9,20.88,20.9,100491.0,16.2551,16.2551,16.2396,16.2551,100491.0
2016-04-12 14:05:00,20.9,20.9,20.87,20.88,136736.0,16.2551,16.2551,16.2318,16.2396,136736.0
2016-04-12 14:10:00,20.89,20.9,20.87,20.89,148581.0,16.2474,16.2551,16.2318,16.2474,148581.0
2016-04-12 14:15:00,20.89,20.91,20.87,20.89,131471.0,16.2474,16.2629,16.2318,16.2474,131471.0
2016-04-12 14:20:00,20.89,20.9,20.88,20.89,40136.0,16.2474,16.2551,16.2396,16.2474,40136.0
2016-04-12 14:25:00,20.89,20.9,20.89,20.89,36831.0,16.2474,16.2551,16.2474,16.2474,36831.0
2016-04-12 14:30:00,20.89,20.9,20.89,20.89,39627.0,16.2474,16.2551,16.2474,16.2474,39627.0
2016-04-12 14:35:00,20.89,20.89,20.86,20.89,170003.0,16.2474,16.2474,16.224,16.2474,170003.0
2016-04-12 14:40:00,20.89,20.89,20.87,20.89,81305.0,16.2474,16.2474,16.2318,16.2474,81305.0
2016-04-12 14:45:00,20.89,20.89,20.87,20.87,106002.0,16.2474,16.2474,16.2318,16.2318,106002.0
2016-04-12 14:50:00,20.87,20.89,20.87,20.88,67201.0,16.2318,16.2474,16.2318,16.2396,67201.0
2016-04-12 14:55:00,20.89,20.89,20.86,20.88,86366.0,16.2474,16.2474,16.224,16.2396,86366.0
2016-04-12 15:00:00,20.89,20.9,20.88,20.89,163809.0,16.2474,16.2551,16.2396,16.2474,163809.0
2016-04-12 15:05:00,20.89,20.9,20.86,20.88,182986.0,16.2474,16.2551,16.224,16.2396,182986.0
2016-04-12 15:10:00,20.87,20.88,20.85,20.86,68920.0,16.2318,16.2396,16.2162,16.224,68920.0
2016-04-12 15:15:00,20.87,20.87,20.85,20.87,101766.0,16.2318,16.2318,16.2162,16.2318,101766.0
2016-04-12 15:20:00,20.87,20.87,20.84,20.85,109298.0,16.2318,16.2318,16.2085,16.2162,109298.0
2016-04-12 15:25:00,20.85,20.86,20.83,20.85,46361.0,16.2162,16.224,16.2007,16.2162,46361.0
2016-04-12 15:30:00,20.85,20.88,20.84,20.86,83442.0,16.2162,16.2396,16.2085,16.224,83442.0
2016-04-12 15:35:00,20.87,20.87,20.84,20.86,120355.0,16.2318,16.2318,16.2085,16.224,120355.0
2016-04-12 15:40:00,20.86,20.86,20.83,20.84,184113.0,16.224,16.224,16.2007,16.2085,184113.0
2016-04-12 15:45:00,20.84,20.85,20.83,20.84,219138.0,16.2085,16.2162,16.2007,16.2085,219138.0
2016-04-12 15:50:00,20.83,20.84,20.83,20.84,244605.0,16.2007,16.2085,16.2007,16.2085,244605.0
2016-04-12 15:55:00,20.84,20.88,20.82,20.83,1207238.0,16.2085,16.2396,16.1929,16.2007,1207238.0
2016-04-13 09:30:00,20.96,21.02,20.9,20.9,185664.0,16.3018,16.3485,16.2551,16.2551,185664.0
2016-04-13 09:35:00,20.9,21.0,20.89,20.96,101374.0,16.2551,16.3329,16.2474,16.3018,101374.0
2016-04-13 09:40:00,20.96,21.0,20.93,20.98,217737.0,16.3018,16.3329,16.2785,16.3174,217737.0
2016-04-13 09:45:00,20.97,21.04,20.96,21.03,67403.0,16.3096,16.364,16.3018,16.3562,67403.0
2016-04-13 09:50:00,21.03,21.04,21.0,21.04,38863.0,16.3562,16.364,16.3329,16.364,38863.0
2016-04-13 09:55:00,21.03,21.07,21.01,21.06,180915.0,16.3562,16.3874,16.3407,16.3796,180915.0
2016-04-13 10:00:00,21.07,21.08,21.04,21.07,72149.0,16.3874,16.3951,16.364,16.3874,72149.0
2016-04-13 10:05:00,21.08,21.09,21.04,21.04,102992.0,16.3951,16.4029,16.364,16.364,102992.0
2016-04-13 10:10:00,21.04,21.08,21.03,21.06,37082.0,16.364,16.3951,16.3562,16.3796,37082.0
2016-04-13 10:15:00,21.05,21.07,21.04,21.07,32965.0,16.3718,16.3874,16.364,16.3874,32965.0
2016-04-13 10:20:00,21.07,21.08,21.05,21.08,33171.0,16.3874,16.3951,16.3718,16.3951,33171.0
2016-04-13 10:25:00,21.08,21.1,21.07,21.09,115537.0,16.3951,16.4107,16.3874,16.4029,115537.0
2016-04-13 10:30:00,21.1,21.1,21.06,21.08,72833.0,16.4107,16.4107,16.3796,16.3951,72833.0
2016-04-13 10:35:00,21.08,21.09,21.02,21.05,131549.0,16.3951,16.4029,16.3485,16.3718,131549.0
2016-04-13 10:40:00,21.05,21.07,21.04,21.06,62346.0,16.3718,16.3874,16.364,16.3796,62346.0
2016-04-13 10:45:00,21.06,21.1,21.05,21.09,63849.0,16.3796,16.4107,16.3718,16.4029,63849.0
2016-04-13 10:50:00,21.09,21.1,21.07,21.1,74368.0,16.4029,16.4107,16.3874,16.4107,74368.0
2016-04-13 10:55:00,21.09,21.1,21.05,21.05,85518.0,16.4029,16.4107,16.3718,16.3718,85518.0
2016-04-13 11:00:00,21.05,21.1,21.05,21.08,107371.0,16.3718,16.4107,16.3718,16.3951,107371.0
2016-04-13 11:05:00,21.08,21.1,21.07,21.09,150884.0,16.3951,16.4107,16.3874,16.4029,150884.0
2016-04-13 11:10:00,21.1,21.1,21.07,21.07,91637.0,16.4107,16.4107,16.3874,16.3874,91637.0
2016-04-13 11:15:00,21.07,21.1,21.07,21.09,51869.0,16.3874,16.4107,16.3874,16.4029,51869.0
2016-04-13 11:20:00,21.09,21.1,21.08,21.1,28313.0,16.4029,16.4107,16.3951,16.4107,28313.0
2016-04-13 11:25:00,21.1,21.12,21.08,21.12,139052.0,16.4107,16.4262,16.3951,16.4262,139052.0
2016-04-13 11:30:00,21.12,21.13,21.1,21.12,149977.0,16.4262,16.434,16.4107,16.4262,149977.0
2016-04-13 11:35:00,21.12,21.13,21.11,21.13,84953.0,16.4262,16.434,16.4185,16.434,84953.0
2016-04-13 11:40:00,21.13,21.13,21.11,21.12,157169.0,16.434,16.434,16.4185,16.4262,157169.0
2016-04-13 11:45:00,21.12,21.12,21.09,21.1,65557.0,16.4262,16.4262,16.4029,16.4107,65557.0
2016-04-13 11:50:00,21.1,21.11,21.09,21.09,61797.0,16.4107,16.4185,16.4029,16.4029,61797.0
2016-04-13 11:55:00,21.09,21.13,21.09,21.13,58787.0,16.4029,16.434,16.4029,16.434,58787.0
2016-04-13 12:00:00,21.13,21.13,21.1,21.12,52517.0,16.434,16.434,16.4107,16.4262,52517.0
2016-04-13 12:05:00,21.12,21.13,21.11,21.12,28697.0,16.4262,16.434,16.4185,16.4262,28697.0
2016-04-13 12:10:00,21.12,21.13,21.09,21.09,73819.0,16.4262,16.434,16.4029,16.4029,73819.0
2016-04-13 12:15:00,21.09,21.1,21.08,21.09,45869.0,16.4029,16.4107,16.3951,16.4029,45869.0
2016-04-13 12:20:00,21.1,21.11,21.09,21.11,43948.0,16.4107,16.4185,16.4029,16.4185,43948.0
2016-04-13 12:25:00,21.1,21.13,21.1,21.13,45008.0,16.4107,16.434,16.4107,16.434,45008.0
2016-04-13 12:30:00,21.13,21.13,21.09,21.11,61046.0,16.434,16.434,16.4029,16.4185,61046.0
2016-04-13 12:35:00,21.11,21.13,21.11,21.12,38803.0,16.4185,16.434,16.4185,16.4262,38803.0
2016-04-13 12:40:00,21.12,21.12,21.11,21.12,32051.0,16.4262,16.4262,16.4185,16.4262,32051.0
2016-04-13 12:45:00,21.12,21.12,21.1,21.12,45181.0,16.4262,16.4262,16.4107,16.4262,45181.0
2016-04-13 12:50:00,21.11,21.13,21.11,21.12,44302.0,16.4185,16.434,16.4185,16.4262,44302.0
2016-04-13 12:55:00,21.12,21.13,21.11,21.13,39898.0,16.4262,16.434,16.4185,16.434,39898.0
2016-04-13 13:00:00,21.13,21.13,21.09,21.1,81743.0,16.434,16.434,16.4029,16.4107,81743.0
2016-04-13 13:05:00,21.1,21.1,21.09,21.1,12585.0,16.4107,16.4107,16.4029,16.4107,12585.0
2016-04-13 13:10:00,21.1,21.11,21.09,21.11,161649.0,16.4107,16.4185,16.4029,16.4185,161649.0
2016-04-13 13:15:00,21.11,21.13,21.1,21.11,81548.0,16.4185,16.434,16.4107,16.4185,81548.0
2016-04-13 13:20:00,21.1,21.13,21.1,21.11,58045.0,16.4107,16.434,16.4107,16.4185,58045.0
2016-04-13 13:25:00,21.12,21.12,21.11,21.11,21064.0,16.4262,16.4262,16.4185,16.4185,21064.0
2016-04-13 13:30:00,21.12,21.12,21.11,21.12,19194.0,16.4262,16.4262,16.4185,16.4262,19194.0
2016-04-13 13:35:00,21.12,21.12,21.11,21.12,51397.0,16.4262,16.4262,16.4185,16.4262,51397.0
2016-04-13 13:40:00,21.12,21.12,21.1,21.1,71640.0,16.4262,16.4262,16.4107,16.4107,71640.0
2016-04-13 13:45:00,21.11,21.11,21.09,21.09,105028.0,16.4185,16.4185,16.4029,16.4029,105028.0
2016-04-13 13:50:00,21.09,21.1,21.06,21.08,96903.0,16.4029,16.4107,16.3796,16.3951,96903.0
2016-04-13 13:55:00,21.08,21.09,21.07,21.08,170461.0,16.3951,16.4029,16.3874,16.3951,170461.0
2016-04-13 14:00:00,21.08,21.09,21.07,21.07,83762.0,16.3951,16.4029,16.3874,16.3874,83762.0
2016-04-13 14:05:00,21.07,21.09,21.07,21.07,146596.0,16.3874,16.4029,16.3874,16.3874,146596.0
2016-04-13 14:10:00,21.07,21.09,21.06,21.07,101165.0,16.3874,16.4029,16.3796,16.3874,101165.0
2016-04-13 14:15:00,21.06,21.07,21.05,21.07,35293.0,16.3796,16.3874,16.3718,16.3874,35293.0
2016-04-13 14:20:00,21.07,21.1,21.06,21.1,173011.0,16.3874,16.4107,16.3796,16.4107,173011.0
2016-04-13 14:25:00,21.1,21.13,21.07,21.07,152518.0,16.4107,16.434,16.3874,16.3874,152518.0
2016-04-13 14:30:00,21.07,21.13,21.07,21.13,626742.0,16.3874,16.434,16.3874,16.434,626742.0
2016-04-13 14:35:00,21.13,21.13,21.08,21.1,232470.0,16.434,16.434,16.3951,16.4107,232470.0
2016-04-13 14:40:00,21.09,21.11,21.08,21.08,543913.0,16.4029,16.4185,16.3951,16.3951,543913.0
2016-04-13 14:45:00,21.08,21.1,21.08,21.08,69064.0,16.3951,16.4107,16.3951,16.3951,69064.0
2016-04-13 14:50:00,21.09,21.09,21.08,21.08,20880.0,16.4029,16.4029,16.3951,16.3951,20880.0
2016-04-13 14:55:00,21.09,21.09,21.05,21.07,95348.0,16.4029,16.4029,16.3718,16.3874,95348.0
2016-04-13 15:00:00,21.06,21.09,21.06,21.09,49760.0,16.3796,16.4029,16.3796,16.4029,49760.0
2016-04-13 15:05:00,21.09,21.1,21.08,21.1,39019.0,16.4029,16.4107,16.3951,16.4107,39019.0
2016-04-13 15:10:00,21.1,21.1,21.09,21.09,34678.0,16.4107,16.4107,16.4029,16.4029,34678.0
2016-04-13 15:15:00,21.09,21.1,21.08,21.09,130221.0,16.4029,16.4107,16.3951,16.4029,130221.0
2016-04-13 15:20:00,21.08,21.09,21.08,21.09,39075.0,16.3951,16.4029,16.3951,16.4029,39075.0
2016-04-13 15:25:00,21.09,21.09,21.08,21.08,39547.0,16.4029,16.4029,16.3951,16.3951,39547.0
2016-04-13 15:30:00,21.09,21.09,21.08,21.09,75585.0,16.4029,16.4029,16.3951,16.4029,75585.0
2016-04-13 15:35:00,21.09,21.09,21.08,21.09,108636.0,16.4029,16.4029,16.3951,16.4029,108636.0
2016-04-13 15:40:00,21.09,21.09,21.08,21.08,238336.0,16.4029,16.4029,16.3951,16.3951,238336.0
2016-04-13 15:45:00,21.09,21.11,21.08,21.09,216363.0,16.4029,16.4185,16.3951,16.4029,216363.0
2016-04-13 15:50:00,21.1,21.1,21.09,21.1,87148.0,16.4107,16.4107,16.4029,16.4107,87148.0
2016-04-13 15:55:00,21.1,21.1,21.08,21.08,820325.0,16.4107,16.4107,16.3951,16.3951,820325.0
2016-04-14 09:30:00,21.0,21.1,20.91,20.93,257893.0,16.3329,16.4107,16.2629,16.2785,257893.0
2016-04-14 09:35:00,20.92,20.93,20.84,20.87,167626.0,16.2707,16.2785,16.2085,16.2318,167626.0
2016-04-14 09:40:00,20.86,20.9,20.84,20.89,165448.0,16.224,16.2551,16.2085,16.2474,165448.0
2016-04-14 09:45:00,20.89,20.9,20.86,20.87,150034.0,16.2474,16.2551,16.224,16.2318,150034.0
2016-04-14 09:50:00,20.88,20.88,20.8,20.82,111686.0,16.2396,16.2396,16.1774,16.1929,111686.0
2016-04-14 09:55:00,20.82,20.82,20.77,20.78,126622.0,16.1929,16.1929,16.154,16.1618,126622.0
2016-04-14 10:00:00,20.78,20.78,20.74,20.74,157345.0,16.1618,16.1618,16.1307,16.1307,157345.0
2016-04-14 10:05:00,20.74,20.75,20.7,20.71,103099.0,16.1307,16.1385,16.0996,16.1074,103099.0
2016-04-14 10:10:00,20.71,20.72,20.66,20.68,141738.0,16.1074,16.1151,16.0685,16.084,141738.0
2016-04-14 10:15:00,20.67,20.68,20.65,20.67,144895.0,16.0763,16.084,16.0607,16.0763,144895.0
2016-04-14 10:20:00,20.67,20.73,20.66,20.69,78523.0,16.0763,16.1229,16.0685,16.0918,78523.0
2016-04-14 10:25:00,20.69,20.69,20.64,20.64,114321.0,16.0918,16.0918,16.0529,16.0529,114321.0
2016-04-14 10:30:00,20.64,20.66,20.62,20.63,154553.0,16.0529,16.0685,16.0374,16.0451,154553.0
2016-04-14 10:35:00,20.62,20.63,20.59,20.6,225161.0,16.0374,16.0451,16.014,16.0218,225161.0
2016-04-14 10:40:00,20.6,20.6,20.58,20.6,218081.0,16.0218,16.0218,16.0063,16.0218,218081.0
2016-04-14 10:45:00,20.59,20.6,20.53,20.53,134234.0,16.014,16.0218,15.9674,15.9674,134234.0
2016-04-14 10:50:00,20.54,20.55,20.51,20.53,256491.0,15.9751,15.9829,15.9518,15.9674,256491.0
2016-04-14 10:55:00,20.54,20.54,20.5,20.54,109587.0,15.9751,15.9751,15.944,15.9751,109587.0
2016-04-14 11:00:00,20.53,20.58,20.52,20.58,108627.0,15.9674,16.0063,15.9596,16.0063,108627.0
2016-04-14 11:05:00,20.58,20.61,20.57,20.6,91345.0,16.0063,16.0296,15.9985,16.0218,91345.0
2016-04-14 11:10:00,20.6,20.63,20.58,20.59,86450.0,16.0218,16.0451,16.0063,16.014,86450.0
2016-04-14 11:15:00,20.6,20.63,20.58,20.62,108017.0,16.0218,16.0451,16.0063,16.0374,108017.0
2016-04-14 11:20:00,20.61,20.67,20.61,20.67,62014.0,16.0296,16.0763,16.0296,16.0763,62014.0
2016-04-14 11:25:00,20.66,20.7,20.66,20.68,85127.0,16.0685,16.0996,16.0685,16.084,85127.0
2016-04-14 11:30:00,20.68,20.75,20.67,20.75,80337.0,16.084,16.1385,16.0763,16.1385,80337.0
2016-04-14 11:35:00,20.75,20.77,20.69,20.7,197957.0,16.1385,16.154,16.0918,16.0996,197957.0
2016-04-14 11:40:00,20.7,20.73,20.68,20.71,79342.0,16.0996,16.1229,16.084,16.1074,79342.0
2016-04-14 11:45:00,20.72,20.75,20.71,20.75,41875.0,16.1151,16.1385,16.1074,16.1385,41875.0
2016-04-14 11:50:00,20.75,20.76,20.73,20.73,81182.0,16.1385,16.1462,16.1229,16.1229,81182.0
2016-04-14 11:55:00,20.74,20.74,20.72,20.73,37088.0,16.1307,16.1307,16.1151,16.1229,37088.0
2016-04-14 12:00:00,20.74,20.74,20.7,20.71,111011.0,16.1307,16.1307,16.0996,16.1074,111011.0
2016-04-14 12:05:00,20.71,20.72,20.68,20.7,100395.0,16.1074,16.1151,16.084,16.0996,100395.0
2016-04-14 12:10:00,20.7,20.72,20.68,20.71,87606.0,16.0996,16.1151,16.084,16.1074,87606.0
2016-04-14 12:15:00,20.71,20.74,20.71,20.73,81536.0,16.1074,16.1307,16.1074,16.1229,81536.0
2016-04-14 12:20:00,20.73,20.73,20.72,20.73,31436.0,16.1229,16.1229,16.1151,16.1229,31436.0
2016-04-14 12:25:00,20.73,20.76,20.72,20.76,36499.0,16.1229,16.1462,16.1151,16.1462,36499.0
2016-04-14 12:30:00,20.76,20.76,20.74,20.75,72846.0,16.1462,16.1462,16.1307,16.1385,72846.0
2016-04-14 12:35:00,20.76,20.79,20.76,20.78,34485.0,16.1462,16.1696,16.1462,16.1618,34485.0
2016-04-14 12:40:00,20.78,20.8,20.77,20.79,18708.0,16.1618,16.1774,16.154,16.1696,18708.0
2016-04-14 12:45:00,20.79,20.82,20.78,20.79,49049.0,16.1696,16.1929,16.1618,16.1696,49049.0
2016-04-14 12:50:00,20.8,20.82,20.79,20.81,43596.0,16.1774,16.1929,16.1696,16.1851,43596.0
2016-04-14 12:55:00,20.81,20.81,20.8,20.81,8512.0,16.1851,16.1851,16.1774,16.1851,8512.0
2016-04-14 13:00:00,20.81,20.82,20.8,20.8,23781.0,16.1851,16.1929,16.1774,16.1774,23781.0
2016-04-14 13:05:00,20.8,20.82,20.79,20.81,45378.0,16.1774,16.1929,16.1696,16.1851,45378.0
2016-04-14 13:10:00,20.82,20.82,20.8,20.8,27457.0,16.1929,16.1929,16.1774,16.1774,27457.0
2016-04-14 13:15:00,20.8,20.81,20.74,20.75,102753.0,16.1774,16.1851,16.1307,16.1385,102753.0
2016-04-14 13:20:00,20.75,20.75,20.74,20.75,13722.0,16.1385,16.1385,16.1307,16.1385,13722.0
2016-04-14 13:25:00,20.74,20.75,20.73,20.73,54517.0,16.1307,16.1385,16.1229,16.1229,54517.0
2016-04-14 13:30:00,20.74,20.75,20.73,20.74,41443.0,16.1307,16.1385,16.1229,16.1307,41443.0
2016-04-14 13:35:00,20.75,20.75,20.74,20.75,11938.0,16.1385,16.1385,16.1307,16.1385,11938.0
2016-04-14 13:40:00,20.74,20.76,20.73,20.76,110081.0,16.1307,16.1462,16.1229,16.1462,110081.0
2016-04-14 13:45:00,20.76,20.76,20.73,20.75,122367.0,16.1462,16.1462,16.1229,16.1385,122367.0
2016-04-14 13:50:00,20.74,20.75,20.73,20.75,46713.0,16.1307,16.1385,16.1229,16.1385,46713.0
2016-04-14 13:55:00,20.75,20.76,20.74,20.75,64006.0,16.1385,16.1462,16.1307,16.1385,64006.0
2016-04-14 14:00:00,20.75,20.75,20.72,20.73,100928.0,16.1385,16.1385,16.1151,16.1229,100928.0
2016-04-14 14:05:00,20.73,20.74,20.72,20.73,56849.0,16.1229,16.1307,16.1151,16.1229,56849.0
2016-04-14 14:10:00,20.73,20.76,20.72,20.75,71012.0,16.1229,16.1462,16.1151,16.1385,71012.0
2016-04-14 14:15:00,20.74,20.76,20.74,20.74,58261.0,16.1307,16.1462,16.1307,16.1307,58261.0
2016-04-14 14:20:00,20.75,20.76,20.74,20.76,41589.0,16.1385,16.1462,16.1307,16.1462,41589.0
2016-04-14 14:25:00,20.76,20.76,20.74,20.75,69197.0,16.1462,16.1462,16.1307,16.1385,69197.0
2016-04-14 14:30:00,20.74,20.75,20.71,20.73,212731.0,16.1307,16.1385,16.1074,16.1229,212731.0
2016-04-14 14:35:00,20.72,20.73,20.71,20.71,53807.0,16.1151,16.1229,16.1074,16.1074,53807.0
2016-04-14 14:40:00,20.71,20.73,20.71,20.73,44467.0,16.1074,16.1229,16.1074,16.1229,44467.0
2016-04-14 14:45:00,20.73,20.74,20.72,20.73,36359.0,16.1229,16.1307,16.1151,16.1229,36359.0
2016-04-14 14:50:00,20.74,20.76,20.73,20.76,51202.0,16.1307,16.1462,16.1229,16.1462,51202.0
2016-04-14 14:55:00,20.75,20.76,20.74,20.74,42312.0,16.1385,16.1462,16.1307,16.1307,42312.0
2016-04-14 15:00:00,20.74,20.78,20.74,20.76,75658.0,16.1307,16.1618,16.1307,16.1462,75658.0
2016-04-14 15:05:00,20.77,20.77,20.76,20.77,16985.0,16.154,16.154,16.1462,16.154,16985.0
2016-04-14 15:10:00,20.77,20.77,20.75,20.75,75076.0,16.154,16.154,16.1385,16.1385,75076.0
2016-04-14 15:15:00,20.75,20.77,20.75,20.77,58045.0,16.1385,16.154,16.1385,16.154,58045.0
2016-04-14 15:20:00,20.77,20.81,20.76,20.79,137077.0,16.154,16.1851,16.1462,16.1696,137077.0
2016-04-14 15:25:00,20.79,20.8,20.78,20.8,53506.0,16.1696,16.1774,16.1618,16.1774,53506.0
2016-04-14 15:30:00,20.8,20.81,20.78,20.8,153736.0,16.1774,16.1851,16.1618,16.1774,153736.0
2016-04-14 15:35:00,20.8,20.82,20.79,20.82,72771.0,16.1774,16.1929,16.1696,16.1929,72771.0
2016-04-14 15:40:00,20.82,20.82,20.8,20.8,87168.0,16.1929,16.1929,16.1774,16.1774,87168.0
2016-04-14 15:45:00,20.8,20.81,20.78,20.78,129249.0,16.1774,16.1851,16.1618,16.1618,129249.0
2016-04-14 15:50:00,20.79,20.79,20.77,20.78,182716.0,16.1696,16.1696,16.154,16.1618,182716.0
2016-04-14 15:55:00,20.77,20.78,20.75,20.76,668409.0,16.154,16.1618,16.1385,16.1462,668409.0
2016-04-15 09:30:00,20.77,20.83,20.74,20.77,398278.0,16.154,16.2007,16.1307,16.154,398278.0
2016-04-15 09:35:00,20.77,20.83,20.76,20.79,35357.0,16.154,16.2007,16.1462,16.1696,35357.0
2016-04-15 09:40:00,20.78,20.84,20.75,20.82,71431.0,16.1618,16.2085,16.1385,16.1929,71431.0
2016-04-15 09:45:00,20.82,20.84,20.78,20.79,126987.0,16.1929,16.2085,16.1618,16.1696,126987.0
2016-04-15 09:50:00,20.8,20.83,20.79,20.82,59422.0,16.1774,16.2007,16.1696,16.1929,59422.0
2016-04-15 09:55:00,20.83,20.89,20.83,20.87,52064.0,16.2007,16.2474,16.2007,16.2318,52064.0
2016-04-15 10:00:00,20.86,20.87,20.84,20.87,31406.0,16.224,16.2318,16.2085,16.2318,31406.0
2016-04-15 10:05:00,20.87,20.89,20.86,20.87,44277.0,16.2318,16.2474,16.224,16.2318,44277.0
2016-04-15 10:10:00,20.86,20.88,20.86,20.87,48923.0,16.224,16.2396,16.224,16.2318,48923.0
2016-04-15 10:15:00,20.87,20.9,20.84,20.9,78313.0,16.2318,16.2551,16.2085,16.2551,78313.0
2016-04-15 10:20:00,20.9,20.92,20.89,20.92,41716.0,16.2551,16.2707,16.2474,16.2707,41716.0
2016-04-15 10:25:00,20.92,20.95,20.91,20.94,61687.0,16.2707,16.294,16.2629,16.2862,61687.0
2016-04-15 10:30:00,20.94,20.98,20.93,20.97,156556.0,16.2862,16.3174,16.2785,16.3096,156556.0
2016-04-15 10:35:00,20.98,21.0,20.97,20.99,89388.0,16.3174,16.3329,16.3096,16.3251,89388.0
2016-04-15 10:40:00,20.99,20.99,20.95,20.98,65132.0,16.3251,16.3251,16.294,16.3174,65132.0
2016-04-15 10:45:00,20.98,21.0,20.97,21.0,73151.0,16.3174,16.3329,16.3096,16.3329,73151.0
2016-04-15 10:50:00,21.0,21.0,20.98,21.0,33610.0,16.3329,16.3329,16.3174,16.3329,33610.0
2016-04-15 10:55:00,20.99,21.0,20.97,20.98,43323.0,16.3251,16.3329,16.3096,16.3174,43323.0
2016-04-15 11:00:00,20.98,21.0,20.98,20.99,270228.0,16.3174,16.3329,16.3174,16.3251,270228.0
2016-04-15 11:05:00,20.99,20.99,20.91,20.91,94520.0,16.3251,16.3251,16.2629,16.2629,94520.0
2016-04-15 11:10:00,20.91,20.92,20.88,20.89,55965.0,16.2629,16.2707,16.2396,16.2474,55965.0
2016-04-15 11:15:00,20.89,20.9,20.86,20.87,68217.0,16.2474,16.2551,16.224,16.2318,68217.0
2016-04-15 11:20:00,20.86,20.88,20.86,20.87,47410.0,16.224,16.2396,16.224,16.2318,47410.0
2016-04-15 11:25:00,20.87,20.89,20.85,20.87,70907.0,16.2318,16.2474,16.2162,16.2318,70907.0
2016-04-15 11:30:00,20.87,20.9,20.86,20.89,27162.0,16.2318,16.2551,16.224,16.2474,27162.0
2016-04-15 11:35:00,20.88,20.91,20.87,20.89,23475.0,16.2396,16.2629,16.2318,16.2474,23475.0
2016-04-15 11:40:00,20.89,20.9,20.87,20.9,42943.0,16.2474,16.2551,16.2318,16.2551,42943.0
2016-04-15 11:45:00,20.9,20.91,20.86,20.88,32233.0,16.2551,16.2629,16.224,16.2396,32233.0
2016-04-15 11:50:00,20.87,20.9,20.87,20.88,17698.0,16.2318,16.2551,16.2318,16.2396,17698.0
2016-04-15 11:55:00,20.88,20.89,20.86,20.88,23799.0,16.2396,16.2474,16.224,16.2396,23799.0
2016-04-15 12:00:00,20.88,20.89,20.85,20.86,17093.0,16.2396,16.2474,16.2162,16.224,17093.0
2016-04-15 12:05:00,20.86,20.88,20.85,20.86,40789.0,16.224,16.2396,16.2162,16.224,40789.0
2016-04-15 12:10:00,20.86,20.9,20.85,20.89,90367.0,16.224,16.2551,16.2162,16.2474,90367.0
2016-04-15 12:15:00,20.88,20.9,20.88,20.89,36710.0,16.2396,16.2551,16.2396,16.2474,36710.0
2016-04-15 12:20:00,20.89,20.89,20.88,20.89,8225.0,16.2474,16.2474,16.2396,16.2474,8225.0
2016-04-15 12:25:00,20.88,20.89,20.87,20.88,18083.0,16.2396,16.2474,16.2318,16.2396,18083.0
2016-04-15 12:30:00,20.87,20.88,20.85,20.86,31883.0,16.2318,16.2396,16.2162,16.224,31883.0
2016-04-15 12:35:00,20.86,20.86,20.82,20.83,29449.0,16.224,16.224,16.1929,16.2007,29449.0
2016-04-15 12:40:00,20.83,20.86,20.82,20.85,32646.0,16.2007,16.224,16.1929,16.2162,32646.0
2016-04-15 12:45:00,20.85,20.87,20.84,20.86,31791.0,16.2162,16.2318,16.2085,16.224,31791.0
2016-04-15 12:50:00,20.85,20.87,20.85,20.86,23994.0,16.2162,16.2318,16.2162,16.224,23994.0
2016-04-15 12:55:00,20.87,20.87,20.85,20.85,38919.0,16.2318,16.2318,16.2162,16.2162,38919.0
2016-04-15 13:00:00,20.85,20.86,20.84,20.85,43717.0,16.2162,16.224,16.2085,16.2162,43717.0
2016-04-15 13:05:00,20.85,20.87,20.84,20.87,29449.0,16.2162,16.2318,16.2085,16.2318,29449.0
2016-04-15 13:10:00,20.86,20.87,20.83,20.84,33976.0,16.224,16.2318,16.2007,16.2085,33976.0
2016-04-15 13:15:00,20.85,20.85,20.83,20.84,19022.0,16.2162,16.2162,16.2007,16.2085,19022.0
2016-04-15 13:20:00,20.84,20.86,20.83,20.84,28903.0,16.2085,16.224,16.2007,16.2085,28903.0
2016-04-15 13:25:00,20.83,20.84,20.82,20.83,30856.0,16.2007,16.2085,16.1929,16.2007,30856.0
2016-04-15 13:30:00,20.82,20.83,20.78,20.8,56686.0,16.1929,16.2007,16.1618,16.1774,56686.0
2016-04-15 13:35:00,20.8,20.8,20.77,20.77,26177.0,16.1774,16.1774,16.154,16.154,26177.0
2016-04-15 13:40:00,20.77,20.78,20.76,20.77,31354.0,16.154,16.1618,16.1462,16.154,31354.0
2016-04-15 13:45:00,20.77,20.78,20.76,20.77,46613.0,16.154,16.1618,16.1462,16.154,46613.0
2016-04-15 13:50:00,20.76,20.77,20.76,20.77,18865.0,16.1462,16.154,16.1462,16.154,18865.0
2016-04-15 13:55:00,20.77,20.78,20.76,20.77,52603.0,16.154,16.1618,16.1462,16.154,52603.0
2016-04-15 14:00:00,20.76,20.78,20.76,20.76,39797.0,16.1462,16.1618,16.1462,16.1462,39797.0
2016-04-15 14:05:00,20.76,20.78,20.76,20.78,32480.0,16.1462,16.1618,16.1462,16.1618,32480.0
2016-04-15 14:10:00,20.78,20.78,20.76,20.77,58171.0,16.1618,16.1618,16.1462,16.154,58171.0
2016-04-15 14:15:00,20.76,20.79,20.76,20.77,46025.0,16.1462,16.1696,16.1462,16.154,46025.0
2016-04-15 14:20:00,20.77,20.78,20.76,20.78,36955.0,16.154,16.1618,16.1462,16.1618,36955.0
2016-04-15 14:25:00,20.77,20.79,20.76,20.78,85689.0,16.154,16.1696,16.1462,16.1618,85689.0
2016-04-15 14:30:00,20.77,20.8,20.77,20.8,40099.0,16.154,16.1774,16.154,16.1774,40099.0
2016-04-15 14:35:00,20.8,20.81,20.79,20.81,24934.0,16.1774,16.1851,16.1696,16.1851,24934.0
2016-04-15 14:40:00,20.81,20.81,20.8,20.8,21429.0,16.1851,16.1851,16.1774,16.1774,21429.0
2016-04-15 14:45:00,20.81,20.81,20.8,20.8,17869.0,16.1851,16.1851,16.1774,16.1774,17869.0
2016-04-15 14:50:00,20.8,20.82,20.8,20.81,64732.0,16.1774,16.1929,16.1774,16.1851,64732.0
2016-04-15 14:55:00,20.81,20.82,20.8,20.82,36113.0,16.1851,16.1929,16.1774,16.1929,36113.0
2016-04-15 15:00:00,20.82,20.82,20.81,20.82,18818.0,16.1929,16.1929,16.1851,16.1929,18818.0
2016-04-15 15:05:00,20.82,20.82,20.81,20.82,20239.0,16.1929,16.1929,16.1851,16.1929,20239.0
2016-04-15 15:10:00,20.82,20.82,20.8,20.81,52901.0,16.1929,16.1929,16.1774,16.1851,52901.0
2016-04-15 15:15:00,20.81,20.81,20.8,20.8,23406.0,16.1851,16.1851,16.1774,16.1774,23406.0
2016-04-15 15:20:00,20.81,20.83,20.8,20.83,62841.0,16.1851,16.2007,16.1774,16.2007,62841.0
2016-04-15 15:25:00,20.83,20.83,20.81,20.82,72910.0,16.2007,16.2007,16.1851,16.1929,72910.0
2016-04-15 15:30:00,20.83,20.87,20.82,20.86,249779.0,16.2007,16.2318,16.1929,16.224,249779.0
2016-04-15 15:35:00,20.86,20.88,20.86,20.88,176852.0,16.224,16.2396,16.224,16.2396,176852.0
2016-04-15 15:40:00,20.88,20.91,20.87,20.9,245904.0,16.2396,16.2629,16.2318,16.2551,245904.0
2016-04-15 15:45:00,20.9,20.92,20.89,20.89,297443.0,16.2551,16.2707,16.2474,16.2474,297443.0
2016-04-15 15:50:00,20.89,20.9,20.88,20.89,208279.0,16.2474,16.2551,16.2396,16.2474,208279.0
2016-04-15 15:55:00,20.89,20.93,20.88,20.91,952657.0,16.2474,16.2785,16.2396,16.2629,952657.0
2016-04-18 09:30:00,20.73,20.89,20.73,20.82,119831.0,16.1229,16.2474,16.1229,16.1929,119831.0
2016-04-18 09:35:00,20.82,20.83,20.76,20.79,99083.0,16.1929,16.2007,16.1462,16.1696,99083.0
2016-04-18 09:40:00,20.79,20.81,20.78,20.79,34892.0,16.1696,16.1851,16.1618,16.1696,34892.0
2016-04-18 09:45:00,20.78,20.8,20.77,20.79,58678.0,16.1618,16.1774,16.154,16.1696,58678.0
2016-04-18 09:50:00,20.79,20.8,20.78,20.78,74474.0,16.1696,16.1774,16.1618,16.1618,74474.0
2016-04-18 09:55:00,20.79,20.82,20.78,20.79,79725.0,16.1696,16.1929,16.1618,16.1696,79725.0
2016-04-18 10:00:00,20.79,20.9,20.79,20.9,119936.0,16.1696,16.2551,16.1696,16.2551,119936.0
2016-04-18 10:05:00,20.89,20.92,20.88,20.88,80113.0,16.2474,16.2707,16.2396,16.2396,80113.0
2016-04-18 10:10:00,20.89,20.91,20.86,20.91,58185.0,16.2474,16.2629,16.224,16.2629,58185.0
2016-04-18 10:15:00,20.91,20.94,20.9,20.92,66660.0,16.2629,16.2862,16.2551,16.2707,66660.0
2016-04-18 10:20:00,20.93,20.95,20.91,20.95,62368.0,16.2785,16.294,16.2629,16.294,62368.0
2016-04-18 10:25:00,20.95,20.98,20.93,20.94,71712.0,16.294,16.3174,16.2785,16.2862,71712.0
2016-04-18 10:30:00,20.94,20.97,20.93,20.94,80760.0,16.2862,16.3096,16.2785,16.2862,80760.0
2016-04-18 10:35:00,20.95,20.97,20.94,20.95,49044.0,16.294,16.3096,16.2862,16.294,49044.0
2016-04-18 10:40:00,20.95,20.97,20.91,20.92,94042.0,16.294,16.3096,16.2629,16.2707,94042.0
2016-04-18 10:45:00,20.93,20.93,20.89,20.89,27275.0,16.2785,16.2785,16.2474,16.2474,27275.0
2016-04-18 10:50:00,20.89,20.91,20.88,20.91,121810.0,16.2474,16.2629,16.2396,16.2629,121810.0
2016-04-18 10:55:00,20.91,20.93,20.88,20.9,69780.0,16.2629,16.2785,16.2396,16.2551,69780.0
2016-04-18 11:00:00,20.9,20.94,20.89,20.94,25684.0,16.2551,16.2862,16.2474,16.2862,25684.0
2016-04-18 11:05:00,20.94,20.95,20.91,20.91,116458.0,16.2862,16.294,16.2629,16.2629,116458.0
2016-04-18 11:10:00,20.91,20.92,20.89,20.89,55079.0,16.2629,16.2707,16.2474,16.2474,55079.0
2016-04-18 11:15:00,20.9,20.93,20.9,20.92,50577.0,16.2551,16.2785,16.2551,16.2707,50577.0
2016-04-18 11:20:00,20.93,20.96,20.93,20.93,94305.0,16.2785,16.3018,16.2785,16.2785,94305.0
2016-04-18 11:25:00,20.93,20.96,20.93,20.96,61190.0,16.2785,16.3018,16.2785,16.3018,61190.0
2016-04-18 11:30:00,20.96,20.96,20.95,20.96,12251.0,16.3018,16.3018,16.294,16.3018,12251.0
2016-04-18 11:35:00,20.95,20.96,20.93,20.96,39131.0,16.294,16.3018,16.2785,16.3018,39131.0
2016-04-18 11:40:00,20.96,20.97,20.95,20.96,40672.0,16.3018,16.3096,16.294,16.3018,40672.0
2016-04-18 11:45:00,20.96,20.97,20.95,20.95,42058.0,16.3018,16.3096,16.294,16.294,42058.0
2016-04-18 11:50:00,20.96,21.0,20.95,21.0,76636.0,16.3018,16.3329,16.294,16.3329,76636.0
2016-04-18 11:55:00,21.0,21.0,20.97,20.98,49592.0,16.3329,16.3329,16.3096,16.3174,49592.0
2016-04-18 12:00:00,20.98,21.0,20.98,20.99,24801.0,16.3174,16.3329,16.3174,16.3251,24801.0
2016-04-18 12:05:00,20.99,21.0,20.99,21.0,37951.0,16.3251,16.3329,16.3251,16.3329,37951.0
2016-04-18 12:10:00,21.0,21.0,20.99,21.0,56469.0,16.3329,16.3329,16.3251,16.3329,56469.0
2016-04-18 12:15:00,21.0,21.0,20.99,21.0,16771.0,16.3329,16.3329,16.3251,16.3329,16771.0
2016-04-18 12:20:00,20.99,21.02,20.99,21.01,46700.0,16.3251,16.3485,16.3251,16.3407,46700.0
2016-04-18 12:25:00,21.01,21.03,21.01,21.01,35348.0,16.3407,16.3562,16.3407,16.3407,35348.0
2016-04-18 12:30:00,21.01,21.02,20.99,21.0,40028.0,16.3407,16.3485,16.3251,16.3329,40028.0
2016-04-18 12:35:00,21.0,21.01,20.99,21.0,23695.0,16.3329,16.3407,16.3251,16.3329,23695.0
2016-04-18 12:40:00,21.0,21.02,20.99,20.99,53317.0,16.3329,16.3485,16.3251,16.3251,53317.0
2016-04-18 12:45:00,21.0,21.02,20.99,21.0,62895.0,16.3329,16.3485,16.3251,16.3329,62895.0
2016-04-18 12:50:00,21.0,21.01,20.99,21.01,23878.0,16.3329,16.3407,16.3251,16.3407,23878.0
2016-04-18 12:55:00,21.01,21.01,20.98,20.98,31319.0,16.3407,16.3407,16.3174,16.3174,31319.0
2016-04-18 13:00:00,20.99,20.99,20.97,20.98,102235.0,16.3251,16.3251,16.3096,16.3174,102235.0
2016-04-18 13:05:00,20.98,20.98,20.96,20.96,34775.0,16.3174,16.3174,16.3018,16.3018,34775.0
2016-04-18 13:10:00,20.96,20.97,20.94,20.95,83944.0,16.3018,16.3096,16.2862,16.294,83944.0
2016-04-18 13:15:00,20.95,20.96,20.93,20.93,21913.0,16.294,16.3018,16.2785,16.2785,21913.0
2016-04-18 13:20:00,20.93,20.96,20.93,20.96,22504.0,16.2785,16.3018,16.2785,16.3018,22504.0
2016-04-18 13:25:00,20.95,20.96,20.94,20.95,32277.0,16.294,16.3018,16.2862,16.294,32277.0
2016-04-18 13:30:00,20.95,20.96,20.94,20.95,9905.0,16.294,16.3018,16.2862,16.294,9905.0
2016-04-18 13:35:00,20.94,20.95,20.94,20.95,20942.0,16.2862,16.294,16.2862,16.294,20942.0
2016-04-18 13:40:00,20.95,20.98,20.94,20.98,36723.0,16.294,16.3174,16.2862,16.3174,36723.0
2016-04-18 13:45:00,20.97,20.98,20.94,20.94,38850.0,16.3096,16.3174,16.2862,16.2862,38850.0
2016-04-18 13:50:00,20.94,20.96,20.94,20.96,22863.0,16.2862,16.3018,16.2862,16.3018,22863.0
2016-04-18 13:55:00,20.96,20.98,20.95,20.98,84227.0,16.3018,16.3174,16.294,16.3174,84227.0
2016-04-18 14:00:00,20.98,20.98,20.93,20.96,71474.0,16.3174,16.3174,16.2785,16.3018,71474.0
2016-04-18 14:05:00,20.96,20.96,20.95,20.95,21486.0,16.3018,16.3018,16.294,16.294,21486.0
2016-04-18 14:10:00,20.95,20.98,20.95,20.96,46734.0,16.294,16.3174,16.294,16.3018,46734.0
2016-04-18 14:15:00,20.96,20.97,20.94,20.95,32780.0,16.3018,16.3096,16.2862,16.294,32780.0
2016-04-18 14:20:00,20.96,20.98,20.95,20.96,62436.0,16.3018,16.3174,16.294,16.3018,62436.0
2016-04-18 14:25:00,20.96,20.98,20.96,20.97,50181.0,16.3018,16.3174,16.3018,16.3096,50181.0
2016-04-18 14:30:00,20.98,20.98,20.95,20.98,102878.0,16.3174,16.3174,16.294,16.3174,102878.0
2016-04-18 14:35:00,20.98,21.0,20.97,21.0,30926.0,16.3174,16.3329,16.3096,16.3329,30926.0
2016-04-18 14:40:00,21.0,21.0,20.98,21.0,36298.0,16.3329,16.3329,16.3174,16.3329,36298.0
2016-04-18 14:45:00,21.0,21.0,20.98,21.0,23515.0,16.3329,16.3329,16.3174,16.3329,23515.0
2016-04-18 14:50:00,21.0,21.01,20.99,20.99,48432.0,16.3329,16.3407,16.3251,16.3251,48432.0
2016-04-18 14:55:00,21.0,21.0,20.98,21.0,27158.0,16.3329,16.3329,16.3174,16.3329,27158.0
2016-04-18 15:00:00,20.99,21.0,20.98,20.98,26052.0,16.3251,16.3329,16.3174,16.3174,26052.0
2016-04-18 15:05:00,20.98,20.99,20.96,20.98,89293.0,16.3174,16.3251,16.3018,16.3174,89293.0
2016-04-18 15:10:00,20.98,20.99,20.97,20.98,35861.0,16.3174,16.3251,16.3096,16.3174,35861.0
2016-04-18 15:15:00,20.98,20.99,20.97,20.98,91532.0,16.3174,16.3251,16.3096,16.3174,91532.0
2016-04-18 15:20:00,20.98,20.99,20.93,20.94,90265.0,16.3174,16.3251,16.2785,16.2862,90265.0
2016-04-18 15:25:00,20.94,20.94,20.92,20.93,34147.0,16.2862,16.2862,16.2707,16.2785,34147.0
2016-04-18 15:30:00,20.92,20.94,20.91,20.94,72748.0,16.2707,16.2862,16.2629,16.2862,72748.0
2016-04-18 15:35:00,20.93,20.94,20.91,20.91,55504.0,16.2785,16.2862,16.2629,16.2629,55504.0
2016-04-18 15:40:00,20.92,20.95,20.91,20.95,111892.0,16.2707,16.294,16.2629,16.294,111892.0
2016-04-18 15:45:00,20.94,20.94,20.91,20.91,101910.0,16.2862,16.2862,16.2629,16.2629,101910.0
2016-04-18 15:50:00,20.92,20.93,20.89,20.91,374302.0,16.2707,16.2785,16.2474,16.2629,374302.0
2016-04-18 15:55:00,20.91,20.93,20.91,20.93,343161.0,16.2629,16.2785,16.2629,16.2785,343161.0
2016-04-19 09:30:00,21.04,21.04,20.89,20.96,108598.0,16.364,16.364,16.2474,16.3018,108598.0
2016-04-19 09:35:00,20.97,21.01,20.95,20.98,58855.0,16.3096,16.3407,16.294,16.3174,58855.0
2016-04-19 09:40:00,20.98,21.0,20.95,20.97,37535.0,16.3174,16.3329,16.294,16.3096,37535.0
2016-04-19 09:45:00,20.96,21.02,20.94,21.01,82331.0,16.3018,16.3485,16.2862,16.3407,82331.0
2016-04-19 09:50:00,21.03,21.04,20.99,21.01,17709.0,16.3562,16.364,16.3251,16.3407,17709.0
2016-04-19 09:55:00,21.0,21.05,20.98,21.03,74401.0,16.3329,16.3718,16.3174,16.3562,74401.0
2016-04-19 10:00:00,21.03,21.04,21.01,21.04,29239.0,16.3562,16.364,16.3407,16.364,29239.0
2016-04-19 10:05:00,21.04,21.06,21.01,21.05,51266.0,16.364,16.3796,16.3407,16.3718,51266.0
2016-04-19 10:10:00,21.05,21.06,21.03,21.04,17484.0,16.3718,16.3796,16.3562,16.364,17484.0
2016-04-19 10:15:00,21.03,21.04,21.0,21.0,31365.0,16.3562,16.364,16.3329,16.3329,31365.0
2016-04-19 10:20:00,21.01,21.02,20.98,20.99,35698.0,16.3407,16.3485,16.3174,16.3251,35698.0
2016-04-19 10:25:00,20.98,20.99,20.95,20.96,57037.0,16.3174,16.3251,16.294,16.3018,57037.0
2016-04-19 10:30:00,20.96,20.99,20.95,20.97,33669.0,16.3018,16.3251,16.294,16.3096,33669.0
2016-04-19 10:35:00,20.96,20.99,20.94,20.97,48376.0,16.3018,16.3251,16.2862,16.3096,48376.0
2016-04-19 10:40:00,20.98,20.98,20.94,20.95,24864.0,16.3174,16.3174,16.2862,16.294,24864.0
2016-04-19 10:45:00,20.95,20.97,20.94,20.97,33543.0,16.294,16.3096,16.2862,16.3096,33543.0
2016-04-19 10:50:00,20.97,20.98,20.92,20.93,95344.0,16.3096,16.3174,16.2707,16.2785,95344.0
2016-04-19 10:55:00,20.92,20.93,20.91,20.93,46444.0,16.2707,16.2785,16.2629,16.2785,46444.0
2016-04-19 11:00:00,20.92,20.93,20.89,20.9,116688.0,16.2707,16.2785,16.2474,16.2551,116688.0
2016-04-19 11:05:00,20.9,20.93,20.89,20.91,40131.0,16.2551,16.2785,16.2474,16.2629,40131.0
2016-04-19 11:10:00,20.91,20.93,20.89,20.9,50621.0,16.2629,16.2785,16.2474,16.2551,50621.0
2016-04-19 11:15:00,20.91,20.91,20.89,20.9,20617.0,16.2629,16.2629,16.2474,16.2551,20617.0
2016-04-19 11:20:00,20.9,20.9,20.89,20.89,11166.0,16.2551,16.2551,16.2474,16.2474,11166.0
2016-04-19 11:25:00,20.89,20.91,20.88,20.91,64484.0,16.2474,16.2629,16.2396,16.2629,64484.0
2016-04-19 11:30:00,20.91,20.95,20.91,20.94,98001.0,16.2629,16.294,16.2629,16.2862,98001.0
2016-04-19 11:35:00,20.94,20.96,20.93,20.96,29436.0,16.2862,16.3018,16.2785,16.3018,29436.0
2016-04-19 11:40:00,20.96,20.97,20.95,20.96,28292.0,16.3018,16.3096,16.294,16.3018,28292.0
2016-04-19 11:45:00,20.96,20.96,20.94,20.95,17419.0,16.3018,16.3018,16.2862,16.294,17419.0
2016-04-19 11:50:00,20.95,20.95,20.89,20.91,44271.0,16.294,16.294,16.2474,16.2629,44271.0
2016-04-19 11:55:00,20.9,20.91,20.87,20.89,54537.0,16.2551,16.2629,16.2318,16.2474,54537.0
2016-04-19 12:00:00,20.89,20.89,20.87,20.87,45792.0,16.2474,16.2474,16.2318,16.2318,45792.0
2016-04-19 12:05:00,20.88,20.89,20.87,20.88,31983.0,16.2396,16.2474,16.2318,16.2396,31983.0
2016-04-19 12:10:00,20.88,20.89,20.86,20.87,33404.0,16.2396,16.2474,16.224,16.2318,33404.0
2016-04-19 12:15:00,20.86,20.87,20.83,20.86,66755.0,16.224,16.2318,16.2007,16.224,66755.0
2016-04-19 12:20:00,20.85,20.88,20.85,20.88,30673.0,16.2162,16.2396,16.2162,16.2396,30673.0
2016-04-19 12:25:00,20.88,20.9,20.87,20.89,27962.0,16.2396,16.2551,16.2318,16.2474,27962.0
2016-04-19 12:30:00,20.89,20.89,20.86,20.87,24153.0,16.2474,16.2474,16.224,16.2318,24153.0
2016-04-19 12:35:00,20.88,20.88,20.83,20.85,61044.0,16.2396,16.2396,16.2007,16.2162,61044.0
2016-04-19 12:40:00,20.85,20.86,20.84,20.85,28158.0,16.2162,16.224,16.2085,16.2162,28158.0
2016-04-19 12:45:00,20.85,20.85,20.81,20.83,135131.0,16.2162,16.2162,16.1851,16.2007,135131.0
2016-04-19 12:50:00,20.84,20.9,20.83,20.9,65710.0,16.2085,16.2551,16.2007,16.2551,65710.0
2016-04-19 12:55:00,20.9,20.9,20.88,20.88,10767.0,16.2551,16.2551,16.2396,16.2396,10767.0
2016-04-19 13:00:00,20.88,20.92,20.88,20.89,50517.0,16.2396,16.2707,16.2396,16.2474,50517.0
2016-04-19 13:05:00,20.89,20.92,20.89,20.91,38742.0,16.2474,16.2707,16.2474,16.2629,38742.0
2016-04-19 13:10:00,20.91,20.92,20.89,20.92,29982.0,16.2629,16.2707,16.2474,16.2707,29982.0
2016-04-19 13:15:00,20.92,20.92,20.89,20.89,12950.0,16.2707,16.2707,16.2474,16.2474,12950.0
2016-04-19 13:20:00,20.89,20.92,20.89,20.91,46108.0,16.2474,16.2707,16.2474,16.2629,46108.0
2016-04-19 13:25:00,20.92,20.92,20.89,20.9,24417.0,16.2707,16.2707,16.2474,16.2551,24417.0
2016-04-19 13:30:00,20.9,20.91,20.89,20.9,23352.0,16.2551,16.2629,16.2474,16.2551,23352.0
2016-04-19 13:35:00,20.9,20.92,20.89,20.9,31372.0,16.2551,16.2707,16.2474,16.2551,31372.0
2016-04-19 13:40:00,20.9,20.93,20.9,20.92,47510.0,16.2551,16.2785,16.2551,16.2707,47510.0
2016-04-19 13:45:00,20.93,20.94,20.92,20.92,23690.0,16.2785,16.2862,16.2707,16.2707,23690.0
2016-04-19 13:50:00,20.92,20.95,20.91,20.94,60552.0,16.2707,16.294,16.2629,16.2862,60552.0
2016-04-19 13:55:00,20.94,20.95,20.94,20.95,11921.0,16.2862,16.294,16.2862,16.294,11921.0
2016-04-19 14:00:00,20.95,20.97,20.94,20.94,64960.0,16.294,16.3096,16.2862,16.2862,64960.0
2016-04-19 14:05:00,20.94,20.95,20.93,20.94,83082.0,16.2862,16.294,16.2785,16.2862,83082.0
2016-04-19 14:10:00,20.94,20.94,20.92,20.94,40579.0,16.2862,16.2862,16.2707,16.2862,40579.0
2016-04-19 14:15:00,20.94,20.94,20.92,20.93,28265.0,16.2862,16.2862,16.2707,16.2785,28265.0
2016-04-19 14:20:00,20.93,20.94,20.92,20.93,26940.0,16.2785,16.2862,16.2707,16.2785,26940.0
2016-04-19 14:25:00,20.94,20.95,20.92,20.92,33152.0,16.2862,16.294,16.2707,16.2707,33152.0
2016-04-19 14:30:00,20.93,20.94,20.92,20.92,28597.0,16.2785,16.2862,16.2707,16.2707,28597.0
2016-04-19 14:35:00,20.92,20.93,20.92,20.93,18533.0,16.2707,16.2785,16.2707,16.2785,18533.0
2016-04-19 14:40:00,20.93,20.95,20.92,20.94,37967.0,16.2785,16.294,16.2707,16.2862,37967.0
2016-04-19 14:45:00,20.94,20.95,20.93,20.95,61312.0,16.2862,16.294,16.2785,16.294,61312.0
2016-04-19 14:50:00,20.95,20.95,20.93,20.94,19521.0,16.294,16.294,16.2785,16.2862,19521.0
2016-04-19 14:55:00,20.94,20.95,20.92,20.93,49780.0,16.2862,16.294,16.2707,16.2785,49780.0
2016-04-19 15:00:00,20.93,20.93,20.92,20.92,33746.0,16.2785,16.2785,16.2707,16.2707,33746.0
2016-04-19 15:05:00,20.93,20.95,20.92,20.93,38978.0,16.2785,16.294,16.2707,16.2785,38978.0
2016-04-19 15:10:00,20.94,20.97,20.92,20.96,59180.0,16.2862,16.3096,16.2707,16.3018,59180.0
2016-04-19 15:15:00,20.96,20.97,20.94,20.95,71696.0,16.3018,16.3096,16.2862,16.294,71696.0
2016-04-19 15:20:00,20.94,20.96,20.93,20.96,38598.0,16.2862,16.3018,16.2785,16.3018,38598.0
2016-04-19 15:25:00,20.96,20.96,20.94,20.94,24721.0,16.3018,16.3018,16.2862,16.2862,24721.0
2016-04-19 15:30:00,20.95,20.97,20.92,20.92,127939.0,16.294,16.3096,16.2707,16.2707,127939.0
2016-04-19 15:35:00,20.92,20.93,20.91,20.91,61301.0,16.2707,16.2785,16.2629,16.2629,61301.0
2016-04-19 15:40:00,20.91,20.93,20.91,20.92,85183.0,16.2629,16.2785,16.2629,16.2707,85183.0
2016-04-19 15:45:00,20.93,20.93,20.9,20.9,95840.0,16.2785,16.2785,16.2551,16.2551,95840.0
2016-04-19 15:50:00,20.91,20.93,20.9,20.93,114833.0,16.2629,16.2785,16.2551,16.2785,114833.0
2016-04-19 15:55:00,20.92,20.94,20.92,20.94,217631.0,16.2707,16.2862,16.2707,16.2862,217631.0
2016-04-20 09:30:00,20.94,20.99,20.92,20.96,122818.0,16.2862,16.3251,16.2707,16.3018,122818.0
2016-04-20 09:35:00,20.96,21.0,20.94,20.98,47700.0,16.3018,16.3329,16.2862,16.3174,47700.0
2016-04-20 09:40:00,20.98,21.0,20.95,20.96,63220.0,16.3174,16.3329,16.294,16.3018,63220.0
2016-04-20 09:45:00,20.96,21.0,20.94,21.0,69419.0,16.3018,16.3329,16.2862,16.3329,69419.0
2016-04-20 09:50:00,21.0,21.0,20.97,20.98,54695.0,16.3329,16.3329,16.3096,16.3174,54695.0
2016-04-20 09:55:00,20.98,21.06,20.98,21.06,68179.0,16.3174,16.3796,16.3174,16.3796,68179.0
2016-04-20 10:00:00,21.06,21.06,21.01,21.03,79290.0,16.3796,16.3796,16.3407,16.3562,79290.0
2016-04-20 10:05:00,21.04,21.08,21.03,21.04,138409.0,16.364,16.3951,16.3562,16.364,138409.0
2016-04-20 10:10:00,21.03,21.04,21.01,21.03,88516.0,16.3562,16.364,16.3407,16.3562,88516.0
2016-04-20 10:15:00,21.03,21.03,21.0,21.0,50357.0,16.3562,16.3562,16.3329,16.3329,50357.0
2016-04-20 10:20:00,21.0,21.03,21.0,21.01,34394.0,16.3329,16.3562,16.3329,16.3407,34394.0
2016-04-20 10:25:00,21.01,21.01,21.0,21.01,50409.0,16.3407,16.3407,16.3329,16.3407,50409.0
2016-04-20 10:30:00,21.01,21.01,20.97,20.99,88965.0,16.3407,16.3407,16.3096,16.3251,88965.0
2016-04-20 10:35:00,20.99,20.99,20.94,20.97,47807.0,16.3251,16.3251,16.2862,16.3096,47807.0
2016-04-20 10:40:00,20.96,20.98,20.94,20.98,56324.0,16.3018,16.3174,16.2862,16.3174,56324.0
2016-04-20 10:45:00,20.98,20.99,20.96,20.98,28790.0,16.3174,16.3251,16.3018,16.3174,28790.0
2016-04-20 10:50:00,20.98,21.0,20.96,20.98,19761.0,16.3174,16.3329,16.3018,16.3174,19761.0
2016-04-20 10:55:00,20.98,20.99,20.96,20.96,80836.0,16.3174,16.3251,16.3018,16.3018,80836.0
2016-04-20 11:00:00,20.96,20.96,20.95,20.95,19685.0,16.3018,16.3018,16.294,16.294,19685.0
2016-04-20 11:05:00,20.96,20.98,20.94,20.98,27373.0,16.3018,16.3174,16.2862,16.3174,27373.0
2016-04-20 11:10:00,20.98,21.0,20.96,21.0,85597.0,16.3174,16.3329,16.3018,16.3329,85597.0
2016-04-20 11:15:00,21.0,21.0,20.98,20.98,10924.0,16.3329,16.3329,16.3174,16.3174,10924.0
2016-04-20 11:20:00,20.98,20.99,20.95,20.96,36614.0,16.3174,16.3251,16.294,16.3018,36614.0
2016-04-20 11:25:00,20.96,20.99,20.96,20.98,59907.0,16.3018,16.3251,16.3018,16.3174,59907.0
2016-04-20 11:30:00,20.97,20.98,20.95,20.97,48081.0,16.3096,16.3174,16.294,16.3096,48081.0
2016-04-20 11:35:00,20.98,21.0,20.97,20.99,32890.0,16.3174,16.3329,16.3096,16.3251,32890.0
2016-04-20 11:40:00,20.98,21.0,20.98,20.99,14885.0,16.3174,16.3329,16.3174,16.3251,14885.0
2016-04-20 11:45:00,20.99,21.0,20.96,20.98,38884.0,16.3251,16.3329,16.3018,16.3174,38884.0
2016-04-20 11:50:00,20.97,20.98,20.97,20.98,22667.0,16.3096,16.3174,16.3096,16.3174,22667.0
2016-04-20 11:55:00,20.98,20.99,20.96,20.99,64187.0,16.3174,16.3251,16.3018,16.3251,64187.0
2016-04-20 12:00:00,20.99,20.99,20.98,20.99,9851.0,16.3251,16.3251,16.3174,16.3251,9851.0
2016-04-20 12:05:00,20.99,21.0,20.97,20.98,23346.0,16.3251,16.3329,16.3096,16.3174,23346.0
2016-04-20 12:10:00,20.98,20.98,20.96,20.97,22880.0,16.3174,16.3174,16.3018,16.3096,22880.0
2016-04-20 12:15:00,20.97,20.98,20.96,20.98,12656.0,16.3096,16.3174,16.3018,16.3174,12656.0
2016-04-20 12:20:00,20.97,20.99,20.96,20.99,108542.0,16.3096,16.3251,16.3018,16.3251,108542.0
2016-04-20 12:25:00,20.99,21.0,20.98,21.0,14580.0,16.3251,16.3329,16.3174,16.3329,14580.0
2016-04-20 12:30:00,21.0,21.0,20.98,21.0,22624.0,16.3329,16.3329,16.3174,16.3329,22624.0
2016-04-20 12:35:00,21.0,21.0,20.99,20.99,9756.0,16.3329,16.3329,16.3251,16.3251,9756.0
2016-04-20 12:40:00,21.0,21.0,20.99,21.0,7188.0,16.3329,16.3329,16.3251,16.3329,7188.0
2016-04-20 12:45:00,21.0,21.0,20.99,21.0,18463.0,16.3329,16.3329,16.3251,16.3329,18463.0
2016-04-20 12:50:00,20.99,21.0,20.99,21.0,22398.0,16.3251,16.3329,16.3251,16.3329,22398.0
2016-04-20 12:55:00,21.0,21.0,20.99,20.99,26119.0,16.3329,16.3329,16.3251,16.3251,26119.0
2016-04-20 13:00:00,21.0,21.0,20.99,20.99,28791.0,16.3329,16.3329,16.3251,16.3251,28791.0
2016-04-20 13:05:00,20.99,21.0,20.98,21.0,36440.0,16.3251,16.3329,16.3174,16.3329,36440.0
2016-04-20 13:10:00,21.0,21.0,20.99,21.0,42864.0,16.3329,16.3329,16.3251,16.3329,42864.0
2016-04-20 13:15:00,21.0,21.0,20.99,21.0,9641.0,16.3329,16.3329,16.3251,16.3329,9641.0
2016-04-20 13:20:00,21.0,21.0,20.98,21.0,140096.0,16.3329,16.3329,16.3174,16.3329,140096.0
2016-04-20 13:25:00,21.0,21.0,20.99,21.0,6912.0,16.3329,16.3329,16.3251,16.3329,6912.0
2016-04-20 13:30:00,21.0,21.0,20.99,21.0,38602.0,16.3329,16.3329,16.3251,16.3329,38602.0
2016-04-20 13:35:00,21.0,21.0,20.99,20.99,21373.0,16.3329,16.3329,16.3251,16.3251,21373.0
2016-04-20 13:40:00,20.99,21.0,20.97,20.98,53530.0,16.3251,16.3329,16.3096,16.3174,53530.0
2016-04-20 13:45:00,20.97,20.99,20.97,20.98,43557.0,16.3096,16.3251,16.3096,16.3174,43557.0
2016-04-20 13:50:00,20.98,20.98,20.97,20.98,21338.0,16.3174,16.3174,16.3096,16.3174,21338.0
2016-04-20 13:55:00,20.98,21.0,20.97,21.0,97258.0,16.3174,16.3329,16.3096,16.3329,97258.0
2016-04-20 14:00:00,21.0,21.0,20.98,20.99,28416.0,16.3329,16.3329,16.3174,16.3251,28416.0
2016-04-20 14:05:00,20.98,20.99,20.98,20.99,15973.0,16.3174,16.3251,16.3174,16.3251,15973.0
2016-04-20 14:10:00,20.98,20.99,20.98,20.98,20209.0,16.3174,16.3251,16.3174,16.3174,20209.0
2016-04-20 14:15:00,20.98,21.0,20.98,21.0,41974.0,16.3174,16.3329,16.3174,16.3329,41974.0
2016-04-20 14:20:00,21.0,21.03,20.99,21.0,165479.0,16.3329,16.3562,16.3251,16.3329,165479.0
2016-04-20 14:25:00,21.0,21.0,20.99,21.0,20104.0,16.3329,16.3329,16.3251,16.3329,20104.0
2016-04-20 14:30:00,21.0,21.0,20.99,21.0,29595.0,16.3329,16.3329,16.3251,16.3329,29595.0
2016-04-20 14:35:00,21.0,21.0,20.99,21.0,23392.0,16.3329,16.3329,16.3251,16.3329,23392.0
2016-04-20 14:40:00,21.0,21.02,20.99,21.02,66493.0,16.3329,16.3485,16.3251,16.3485,66493.0
2016-04-20 14:45:00,21.02,21.02,21.01,21.01,23205.0,16.3485,16.3485,16.3407,16.3407,23205.0
2016-04-20 14:50:00,21.01,21.03,21.01,21.03,36176.0,16.3407,16.3562,16.3407,16.3562,36176.0
2016-04-20 14:55:00,21.02,21.03,21.02,21.02,66615.0,16.3485,16.3562,16.3485,16.3485,66615.0
2016-04-20 15:00:00,21.02,21.04,21.02,21.03,29032.0,16.3485,16.364,16.3485,16.3562,29032.0
2016-04-20 15:05:00,21.04,21.04,21.02,21.04,85293.0,16.364,16.364,16.3485,16.364,85293.0
2016-04-20 15:10:00,21.04,21.08,21.04,21.07,123632.0,16.364,16.3951,16.364,16.3874,123632.0
2016-04-20 15:15:00,21.07,21.07,21.05,21.07,56119.0,16.3874,16.3874,16.3718,16.3874,56119.0
2016-04-20 15:20:00,21.07,21.08,21.06,21.07,76524.0,16.3874,16.3951,16.3796,16.3874,76524.0
2016-04-20 15:25:00,21.07,21.07,21.05,21.05,109152.0,16.3874,16.3874,16.3718,16.3718,109152.0
2016-04-20 15:30:00,21.05,21.06,21.04,21.06,81429.0,16.3718,16.3796,16.364,16.3796,81429.0
2016-04-20 15:35:00,21.06,21.06,21.04,21.05,91747.0,16.3796,16.3796,16.364,16.3718,91747.0
2016-04-20 15:40:00,21.04,21.05,21.01,21.01,69323.0,16.364,16.3718,16.3407,16.3407,69323.0
2016-04-20 15:45:00,21.0,21.01,20.99,21.0,83930.0,16.3329,16.3407,16.3251,16.3329,83930.0
2016-04-20 15:50:00,20.99,21.01,20.99,20.99,112248.0,16.3251,16.3407,16.3251,16.3251,112248.0
2016-04-20 15:55:00,20.99,21.0,20.98,20.99,237983.0,16.3251,16.3329,16.3174,16.3251,237983.0
2016-04-21 09:30:00,20.95,21.05,20.92,20.96,122326.0,16.294,16.3718,16.2707,16.3018,122326.0
2016-04-21 09:35:00,20.96,20.96,20.91,20.94,38596.0,16.3018,16.3018,16.2629,16.2862,38596.0
2016-04-21 09:40:00,20.94,20.94,20.88,20.91,43598.0,16.2862,16.2862,16.2396,16.2629,43598.0
2016-04-21 09:45:00,20.91,20.92,20.88,20.92,40820.0,16.2629,16.2707,16.2396,16.2707,40820.0
2016-04-21 09:50:00,20.92,20.93,20.9,20.91,30341.0,16.2707,16.2785,16.2551,16.2629,30341.0
2016-04-21 09:55:00,20.92,20.92,20.88,20.89,41913.0,16.2707,16.2707,16.2396,16.2474,41913.0
2016-04-21 10:00:00,20.88,20.92,20.87,20.9,57276.0,16.2396,16.2707,16.2318,16.2551,57276.0
2016-04-21 10:05:00,20.9,20.91,20.87,20.9,34694.0,16.2551,16.2629,16.2318,16.2551,34694.0
2016-04-21 10:10:00,20.9,20.94,20.89,20.92,17324.0,16.2551,16.2862,16.2474,16.2707,17324.0
2016-04-21 10:15:00,20.93,20.94,20.87,20.94,51469.0,16.2785,16.2862,16.2318,16.2862,51469.0
2016-04-21 10:20:00,20.94,20.94,20.9,20.92,25042.0,16.2862,16.2862,16.2551,16.2707,25042.0
2016-04-21 10:25:00,20.92,20.99,20.91,20.98,94915.0,16.2707,16.3251,16.2629,16.3174,94915.0
2016-04-21 10:30:00,20.98,21.01,20.97,21.01,111480.0,16.3174,16.3407,16.3096,16.3407,111480.0
2016-04-21 10:35:00,21.0,21.05,21.0,21.05,89209.0,16.3329,16.3718,16.3329,16.3718,89209.0
2016-04-21 10:40:00,21.04,21.05,21.01,21.01,88320.0,16.364,16.3718,16.3407,16.3407,88320.0
2016-04-21 10:45:00,21.01,21.02,20.99,21.0,114851.0,16.3407,16.3485,16.3251,16.3329,114851.0
2016-04-21 10:50:00,21.0,21.05,20.99,21.05,120046.0,16.3329,16.3718,16.3251,16.3718,120046.0
2016-04-21 10:55:00,21.05,21.07,21.04,21.05,75620.0,16.3718,16.3874,16.364,16.3718,75620.0
2016-04-21 11:00:00,21.04,21.06,21.01,21.01,45288.0,16.364,16.3796,16.3407,16.3407,45288.0
2016-04-21 11:05:00,21.01,21.02,21.0,21.01,24429.0,16.3407,16.3485,16.3329,16.3407,24429.0
2016-04-21 11:10:00,21.01,21.02,20.99,21.01,21668.0,16.3407,16.3485,16.3251,16.3407,21668.0
2016-04-21 11:15:00,21.01,21.02,21.0,21.02,35012.0,16.3407,16.3485,16.3329,16.3485,35012.0
2016-04-21 11:20:00,21.02,21.03,20.99,20.99,66777.0,16.3485,16.3562,16.3251,16.3251,66777.0
2016-04-21 11:25:00,20.99,20.99,20.95,20.96,36435.0,16.3251,16.3251,16.294,16.3018,36435.0
2016-04-21 11:30:00,20.96,20.97,20.94,20.96,37969.0,16.3018,16.3096,16.2862,16.3018,37969.0
2016-04-21 11:35:00,20.96,20.98,20.96,20.96,28659.0,16.3018,16.3174,16.3018,16.3018,28659.0
2016-04-21 11:40:00,20.96,20.96,20.95,20.95,19865.0,16.3018,16.3018,16.294,16.294,19865.0
2016-04-21 11:45:00,20.96,20.98,20.95,20.95,62744.0,16.3018,16.3174,16.294,16.294,62744.0
2016-04-21 11:50:00,20.95,20.98,20.95,20.98,32451.0,16.294,16.3174,16.294,16.3174,32451.0
2016-04-21 11:55:00,20.98,20.98,20.96,20.97,58681.0,16.3174,16.3174,16.3018,16.3096,58681.0
2016-04-21 12:00:00,20.96,20.97,20.91,20.96,355356.0,16.3018,16.3096,16.2629,16.3018,355356.0
2016-04-21 12:05:00,20.96,20.99,20.94,20.96,119729.0,16.3018,16.3251,16.2862,16.3018,119729.0
2016-04-21 12:10:00,20.96,20.96,20.94,20.94,39933.0,16.3018,16.3018,16.2862,16.2862,39933.0
2016-04-21 12:15:00,20.95,20.97,20.94,20.97,21070.0,16.294,16.3096,16.2862,16.3096,21070.0
2016-04-21 12:20:00,20.96,20.97,20.96,20.96,25963.0,16.3018,16.3096,16.3018,16.3018,25963.0
2016-04-21 12:25:00,20.95,20.97,20.95,20.96,59457.0,16.294,16.3096,16.294,16.3018,59457.0
2016-04-21 12:30:00,20.96,20.97,20.96,20.97,6002.0,16.3018,16.3096,16.3018,16.3096,6002.0
2016-04-21 12:35:00,20.97,20.97,20.95,20.96,21297.0,16.3096,16.3096,16.294,16.3018,21297.0
2016-04-21 12:40:00,20.95,21.0,20.95,20.99,138418.0,16.294,16.3329,16.294,16.3251,138418.0
2016-04-21 12:45:00,20.99,20.99,20.98,20.98,17532.0,16.3251,16.3251,16.3174,16.3174,17532.0
2016-04-21 12:50:00,20.98,20.99,20.97,20.98,26830.0,16.3174,16.3251,16.3096,16.3174,26830.0
2016-04-21 12:55:00,20.98,20.99,20.97,20.98,26002.0,16.3174,16.3251,16.3096,16.3174,26002.0
2016-04-21 13:00:00,20.98,21.0,20.97,20.98,42924.0,16.3174,16.3329,16.3096,16.3174,42924.0
2016-04-21 13:05:00,20.97,20.99,20.97,20.97,26882.0,16.3096,16.3251,16.3096,16.3096,26882.0
2016-04-21 13:10:00,20.98,20.99,20.97,20.97,22500.0,16.3174,16.3251,16.3096,16.3096,22500.0
2016-04-21 13:15:00,20.98,20.98,20.97,20.97,13938.0,16.3174,16.3174,16.3096,16.3096,13938.0
2016-04-21 13:20:00,20.98,21.0,20.97,20.99,85534.0,16.3174,16.3329,16.3096,16.3251,85534.0
2016-04-21 13:25:00,20.99,21.0,20.99,21.0,13524.0,16.3251,16.3329,16.3251,16.3329,13524.0
2016-04-21 13:30:00,21.0,21.0,20.99,21.0,23259.0,16.3329,16.3329,16.3251,16.3329,23259.0
2016-04-21 13:35:00,21.0,21.01,20.99,20.99,42804.0,16.3329,16.3407,16.3251,16.3251,42804.0
2016-04-21 13:40:00,20.99,21.01,20.99,21.0,36258.0,16.3251,16.3407,16.3251,16.3329,36258.0
2016-04-21 13:45:00,21.0,21.02,21.0,21.01,35611.0,16.3329,16.3485,16.3329,16.3407,35611.0
2016-04-21 13:50:00,21.01,21.01,20.95,20.96,122825.0,16.3407,16.3407,16.294,16.3018,122825.0
2016-04-21 13:55:00,20.96,20.97,20.94,20.95,76213.0,16.3018,16.3096,16.2862,16.294,76213.0
2016-04-21 14:00:00,20.95,20.95,20.9,20.9,70341.0,16.294,16.294,16.2551,16.2551,70341.0
2016-04-21 14:05:00,20.9,20.91,20.89,20.89,102677.0,16.2551,16.2629,16.2474,16.2474,102677.0
2016-04-21 14:10:00,20.89,20.93,20.89,20.92,50703.0,16.2474,16.2785,16.2474,16.2707,50703.0
2016-04-21 14:15:00,20.93,20.93,20.87,20.87,150912.0,16.2785,16.2785,16.2318,16.2318,150912.0
2016-04-21 14:20:00,20.87,20.89,20.86,20.86,46602.0,16.2318,16.2474,16.224,16.224,46602.0
2016-04-21 14:25:00,20.87,20.88,20.86,20.88,48363.0,16.2318,16.2396,16.224,16.2396,48363.0
2016-04-21 14:30:00,20.87,20.87,20.85,20.85,57011.0,16.2318,16.2318,16.2162,16.2162,57011.0
2016-04-21 14:35:00,20.85,20.86,20.84,20.84,69791.0,16.2162,16.224,16.2085,16.2085,69791.0
2016-04-21 14:40:00,20.84,20.88,20.84,20.88,123173.0,16.2085,16.2396,16.2085,16.2396,123173.0
2016-04-21 14:45:00,20.88,20.88,20.87,20.88,30698.0,16.2396,16.2396,16.2318,16.2396,30698.0
2016-04-21 14:50:00,20.88,20.89,20.87,20.87,37378.0,16.2396,16.2474,16.2318,16.2318,37378.0
2016-04-21 14:55:00,20.87,20.88,20.85,20.85,86478.0,16.2318,16.2396,16.2162,16.2162,86478.0
2016-04-21 15:00:00,20.85,20.88,20.85,20.87,276425.0,16.2162,16.2396,16.2162,16.2318,276425.0
2016-04-21 15:05:00,20.87,20.87,20.84,20.85,211237.0,16.2318,16.2318,16.2085,16.2162,211237.0
2016-04-21 15:10:00,20.85,20.86,20.84,20.86,40580.0,16.2162,16.224,16.2085,16.224,40580.0
2016-04-21 15:15:00,20.86,20.86,20.81,20.84,160128.0,16.224,16.224,16.1851,16.2085,160128.0
2016-04-21 15:20:00,20.84,20.85,20.83,20.85,38590.0,16.2085,16.2162,16.2007,16.2162,38590.0
2016-04-21 15:25:00,20.85,20.85,20.78,20.79,245880.0,16.2162,16.2162,16.1618,16.1696,245880.0
2016-04-21 15:30:00,20.8,20.81,20.78,20.8,287637.0,16.1774,16.1851,16.1618,16.1774,287637.0
2016-04-21 15:35:00,20.8,20.8,20.79,20.8,120338.0,16.1774,16.1774,16.1696,16.1774,120338.0
2016-04-21 15:40:00,20.8,20.81,20.78,20.81,201273.0,16.1774,16.1851,16.1618,16.1851,201273.0
2016-04-21 15:45:00,20.81,20.82,20.79,20.81,477249.0,16.1851,16.1929,16.1696,16.1851,477249.0
2016-04-21 15:50:00,20.8,20.81,20.79,20.79,117915.0,16.1774,16.1851,16.1696,16.1696,117915.0
2016-04-21 15:55:00,20.8,20.82,20.79,20.82,274300.0,16.1774,16.1929,16.1696,16.1929,274300.0
2016-04-22 09:30:00,20.69,20.94,20.69,20.91,109907.0,16.0918,16.2862,16.0918,16.2629,109907.0
2016-04-22 09:35:00,20.91,21.04,20.9,21.04,116171.0,16.2629,16.364,16.2551,16.364,116171.0
2016-04-22 09:40:00,21.04,21.05,21.01,21.03,92760.0,16.364,16.3718,16.3407,16.3562,92760.0
2016-04-22 09:45:00,21.03,21.04,20.99,21.04,36787.0,16.3562,16.364,16.3251,16.364,36787.0
2016-04-22 09:50:00,21.04,21.05,21.01,21.02,84831.0,16.364,16.3718,16.3407,16.3485,84831.0
2016-04-22 09:55:00,21.02,21.08,21.02,21.07,54730.0,16.3485,16.3951,16.3485,16.3874,54730.0
2016-04-22 10:00:00,21.07,21.08,21.02,21.06,49573.0,16.3874,16.3951,16.3485,16.3796,49573.0
2016-04-22 10:05:00,21.06,21.1,21.05,21.08,196413.0,16.3796,16.4107,16.3718,16.3951,196413.0
2016-04-22 10:10:00,21.09,21.12,21.08,21.1,106715.0,16.4029,16.4262,16.3951,16.4107,106715.0
2016-04-22 10:15:00,21.1,21.1,21.06,21.07,85154.0,16.4107,16.4107,16.3796,16.3874,85154.0
2016-04-22 10:20:00,21.07,21.1,21.05,21.07,39389.0,16.3874,16.4107,16.3718,16.3874,39389.0
2016-04-22 10:25:00,21.07,21.09,21.06,21.08,50669.0,16.3874,16.4029,16.3796,16.3951,50669.0
2016-04-22 10:30:00,21.07,21.11,21.07,21.09,69666.0,16.3874,16.4185,16.3874,16.4029,69666.0
2016-04-22 10:35:00,21.09,21.11,21.07,21.1,75677.0,16.4029,16.4185,16.3874,16.4107,75677.0
2016-04-22 10:40:00,21.1,21.1,21.07,21.07,46704.0,16.4107,16.4107,16.3874,16.3874,46704.0
2016-04-22 10:45:00,21.07,21.08,21.04,21.07,79849.0,16.3874,16.3951,16.364,16.3874,79849.0
2016-04-22 10:50:00,21.07,21.09,21.06,21.08,52018.0,16.3874,16.4029,16.3796,16.3951,52018.0
2016-04-22 10:55:00,21.09,21.09,20.99,21.0,48227.0,16.4029,16.4029,16.3251,16.3329,48227.0
2016-04-22 11:00:00,21.0,21.05,21.0,21.02,36891.0,16.3329,16.3718,16.3329,16.3485,36891.0
2016-04-22 11:05:00,21.02,21.03,21.01,21.01,216263.0,16.3485,16.3562,16.3407,16.3407,216263.0
2016-04-22 11:10:00,21.01,21.02,20.98,20.98,163962.0,16.3407,16.3485,16.3174,16.3174,163962.0
2016-04-22 11:15:00,20.98,20.99,20.94,20.97,70679.0,16.3174,16.3251,16.2862,16.3096,70679.0
2016-04-22 11:20:00,20.97,21.0,20.96,20.97,52234.0,16.3096,16.3329,16.3018,16.3096,52234.0
2016-04-22 11:25:00,20.98,20.98,20.94,20.96,44697.0,16.3174,16.3174,16.2862,16.3018,44697.0
2016-04-22 11:30:00,20.97,20.99,20.96,20.99,36219.0,16.3096,16.3251,16.3018,16.3251,36219.0
2016-04-22 11:35:00,20.99,20.99,20.94,20.95,67077.0,16.3251,16.3251,16.2862,16.294,67077.0
2016-04-22 11:40:00,20.95,20.99,20.94,20.98,40521.0,16.294,16.3251,16.2862,16.3174,40521.0
2016-04-22 11:45:00,20.98,20.99,20.95,20.98,35158.0,16.3174,16.3251,16.294,16.3174,35158.0
2016-04-22 11:50:00,20.99,21.0,20.95,21.0,55895.0,16.3251,16.3329,16.294,16.3329,55895.0
2016-04-22 11:55:00,21.0,21.0,20.98,21.0,52051.0,16.3329,16.3329,16.3174,16.3329,52051.0
2016-04-22 12:00:00,21.0,21.0,20.98,20.98,54373.0,16.3329,16.3329,16.3174,16.3174,54373.0
2016-04-22 12:05:00,20.98,20.98,20.95,20.95,56365.0,16.3174,16.3174,16.294,16.294,56365.0
2016-04-22 12:10:00,20.96,20.97,20.95,20.96,67537.0,16.3018,16.3096,16.294,16.3018,67537.0
2016-04-22 12:15:00,20.96,20.96,20.95,20.95,15325.0,16.3018,16.3018,16.294,16.294,15325.0
2016-04-22 12:20:00,20.96,20.96,20.92,20.93,32779.0,16.3018,16.3018,16.2707,16.2785,32779.0
2016-04-22 12:25:00,20.93,20.94,20.92,20.93,106974.0,16.2785,16.2862,16.2707,16.2785,106974.0
2016-04-22 12:30:00,20.94,20.95,20.93,20.95,57529.0,16.2862,16.294,16.2785,16.294,57529.0
2016-04-22 12:35:00,20.95,20.95,20.93,20.95,26031.0,16.294,16.294,16.2785,16.294,26031.0
2016-04-22 12:40:00,20.95,20.98,20.93,20.98,109280.0,16.294,16.3174,16.2785,16.3174,109280.0
2016-04-22 12:45:00,20.98,20.98,20.95,20.96,26201.0,16.3174,16.3174,16.294,16.3018,26201.0
2016-04-22 12:50:00,20.96,20.97,20.95,20.96,16336.0,16.3018,16.3096,16.294,16.3018,16336.0
2016-04-22 12:55:00,20.96,20.96,20.95,20.95,6984.0,16.3018,16.3018,16.294,16.294,6984.0
2016-04-22 13:00:00,20.95,20.96,20.94,20.94,69457.0,16.294,16.3018,16.2862,16.2862,69457.0
2016-04-22 13:05:00,20.95,20.95,20.94,20.95,10140.0,16.294,16.294,16.2862,16.294,10140.0
2016-04-22 13:10:00,20.94,20.96,20.94,20.96,30742.0,16.2862,16.3018,16.2862,16.3018,30742.0
2016-04-22 13:15:00,20.96,20.98,20.94,20.98,55782.0,16.3018,16.3174,16.2862,16.3174,55782.0
2016-04-22 13:20:00,20.98,20.98,20.94,20.96,55316.0,16.3174,16.3174,16.2862,16.3018,55316.0
2016-04-22 13:25:00,20.96,20.98,20.95,20.96,52591.0,16.3018,16.3174,16.294,16.3018,52591.0
2016-04-22 13:30:00,20.96,20.98,20.96,20.98,27881.0,16.3018,16.3174,16.3018,16.3174,27881.0
2016-04-22 13:35:00,20.97,20.98,20.97,20.98,15930.0,16.3096,16.3174,16.3096,16.3174,15930.0
2016-04-22 13:40:00,20.98,21.01,20.97,21.0,75409.0,16.3174,16.3407,16.3096,16.3329,75409.0
2016-04-22 13:45:00,21.0,21.01,20.97,20.98,139081.0,16.3329,16.3407,16.3096,16.3174,139081.0
2016-04-22 13:50:00,20.99,20.99,20.98,20.99,40163.0,16.3251,16.3251,16.3174,16.3251,40163.0
2016-04-22 13:55:00,20.99,21.0,20.98,21.0,22881.0,16.3251,16.3329,16.3174,16.3329,22881.0
2016-04-22 14:00:00,20.99,21.0,20.99,21.0,36026.0,16.3251,16.3329,16.3251,16.3329,36026.0
2016-04-22 14:05:00,21.0,21.0,20.98,21.0,42312.0,16.3329,16.3329,16.3174,16.3329,42312.0
2016-04-22 14:10:00,21.0,21.01,20.98,20.99,83786.0,16.3329,16.3407,16.3174,16.3251,83786.0
2016-04-22 14:15:00,20.99,21.01,20.98,21.01,70360.0,16.3251,16.3407,16.3174,16.3407,70360.0
2016-04-22 14:20:00,21.0,21.03,21.0,21.02,76900.0,16.3329,16.3562,16.3329,16.3485,76900.0
2016-04-22 14:25:00,21.02,21.02,21.01,21.02,137678.0,16.3485,16.3485,16.3407,16.3485,137678.0
2016-04-22 14:30:00,21.02,21.02,21.01,21.02,46429.0,16.3485,16.3485,16.3407,16.3485,46429.0
2016-04-22 14:35:00,21.02,21.02,20.98,20.98,114436.0,16.3485,16.3485,16.3174,16.3174,114436.0
2016-04-22 14:40:00,20.98,21.0,20.98,21.0,35810.0,16.3174,16.3329,16.3174,16.3329,35810.0
2016-04-22 14:45:00,21.0,21.0,20.98,20.98,32263.0,16.3329,16.3329,16.3174,16.3174,32263.0
2016-04-22 14:50:00,20.99,21.0,20.98,21.0,79977.0,16.3251,16.3329,16.3174,16.3329,79977.0
2016-04-22 14:55:00,20.99,21.0,20.99,21.0,68774.0,16.3251,16.3329,16.3251,16.3329,68774.0
2016-04-22 15:00:00,20.99,21.0,20.97,20.97,46971.0,16.3251,16.3329,16.3096,16.3096,46971.0
2016-04-22 15:05:00,20.97,20.98,20.97,20.98,22695.0,16.3096,16.3174,16.3096,16.3174,22695.0
2016-04-22 15:10:00,20.97,20.98,20.97,20.98,53978.0,16.3096,16.3174,16.3096,16.3174,53978.0
2016-04-22 15:15:00,20.98,20.99,20.97,20.98,51897.0,16.3174,16.3251,16.3096,16.3174,51897.0
2016-04-22 15:20:00,20.98,20.99,20.98,20.98,23580.0,16.3174,16.3251,16.3174,16.3174,23580.0
2016-04-22 15:25:00,20.98,21.0,20.98,20.98,99106.0,16.3174,16.3329,16.3174,16.3174,99106.0
2016-04-22 15:30:00,20.99,20.99,20.97,20.97,74231.0,16.3251,16.3251,16.3096,16.3096,74231.0
2016-04-22 15:35:00,20.97,20.97,20.96,20.96,43133.0,16.3096,16.3096,16.3018,16.3018,43133.0
2016-04-22 15:40:00,20.96,20.97,20.95,20.96,72231.0,16.3018,16.3096,16.294,16.3018,72231.0
2016-04-22 15:45:00,20.95,20.99,20.95,20.98,146822.0,16.294,16.3251,16.294,16.3174,146822.0
2016-04-22 15:50:00,20.98,20.99,20.98,20.99,56492.0,16.3174,16.3251,16.3174,16.3251,56492.0
2016-04-22 15:55:00,20.98,21.0,20.98,21.0,329851.0,16.3174,16.3329,16.3174,16.3329,329851.0
2016-04-25 09:30:00,20.87,20.98,20.87,20.98,95481.0,16.2318,16.3174,16.2318,16.3174,95481.0
2016-04-25 09:35:00,20.97,21.01,20.92,20.94,108100.0,16.3096,16.3407,16.2707,16.2862,108100.0
2016-04-25 09:40:00,20.94,21.01,20.93,20.96,159621.0,16.2862,16.3407,16.2785,16.3018,159621.0
2016-04-25 09:45:00,20.96,20.99,20.93,20.94,138402.0,16.3018,16.3251,16.2785,16.2862,138402.0
2016-04-25 09:50:00,20.94,20.94,20.9,20.9,77046.0,16.2862,16.2862,16.2551,16.2551,77046.0
2016-04-25 09:55:00,20.9,20.91,20.87,20.9,104509.0,16.2551,16.2629,16.2318,16.2551,104509.0
2016-04-25 10:00:00,20.89,20.93,20.88,20.92,76494.0,16.2474,16.2785,16.2396,16.2707,76494.0
2016-04-25 10:05:00,20.92,20.92,20.87,20.88,75995.0,16.2707,16.2707,16.2318,16.2396,75995.0
2016-04-25 10:10:00,20.88,20.89,20.84,20.86,116983.0,16.2396,16.2474,16.2085,16.224,116983.0
2016-04-25 10:15:00,20.85,20.88,20.84,20.86,116451.0,16.2162,16.2396,16.2085,16.224,116451.0
2016-04-25 10:20:00,20.86,20.88,20.84,20.86,39842.0,16.224,16.2396,16.2085,16.224,39842.0
2016-04-25 10:25:00,20.86,20.86,20.83,20.84,37840.0,16.224,16.224,16.2007,16.2085,37840.0
2016-04-25 10:30:00,20.84,20.87,20.82,20.86,53010.0,16.2085,16.2318,16.1929,16.224,53010.0
2016-04-25 10:35:00,20.86,20.86,20.83,20.86,61710.0,16.224,16.224,16.2007,16.224,61710.0
2016-04-25 10:40:00,20.85,20.86,20.82,20.86,45000.0,16.2162,16.224,16.1929,16.224,45000.0
2016-04-25 10:45:00,20.86,20.86,20.81,20.82,64625.0,16.224,16.224,16.1851,16.1929,64625.0
2016-04-25 10:50:00,20.82,20.83,20.8,20.83,79938.0,16.1929,16.2007,16.1774,16.2007,79938.0
2016-04-25 10:55:00,20.84,20.84,20.81,20.83,80963.0,16.2085,16.2085,16.1851,16.2007,80963.0
2016-04-25 11:00:00,20.83,20.88,20.8,20.87,122412.0,16.2007,16.2396,16.1774,16.2318,122412.0
2016-04-25 11:05:00,20.87,20.89,20.86,20.88,24973.0,16.2318,16.2474,16.224,16.2396,24973.0
2016-04-25 11:10:00,20.89,20.92,20.87,20.91,58271.0,16.2474,16.2707,16.2318,16.2629,58271.0
2016-04-25 11:15:00,20.91,20.91,20.87,20.88,36509.0,16.2629,16.2629,16.2318,16.2396,36509.0
2016-04-25 11:20:00,20.88,20.88,20.84,20.86,44116.0,16.2396,16.2396,16.2085,16.224,44116.0
2016-04-25 11:25:00,20.87,20.88,20.85,20.86,32149.0,16.2318,16.2396,16.2162,16.224,32149.0
2016-04-25 11:30:00,20.86,20.89,20.84,20.89,43484.0,16.224,16.2474,16.2085,16.2474,43484.0
2016-04-25 11:35:00,20.89,20.91,20.89,20.89,38017.0,16.2474,16.2629,16.2474,16.2474,38017.0
2016-04-25 11:40:00,20.89,20.91,20.89,20.9,50331.0,16.2474,16.2629,16.2474,16.2551,50331.0
2016-04-25 11:45:00,20.9,20.9,20.86,20.87,44353.0,16.2551,16.2551,16.224,16.2318,44353.0
2016-04-25 11:50:00,20.86,20.91,20.85,20.89,152922.0,16.224,16.2629,16.2162,16.2474,152922.0
2016-04-25 11:55:00,20.88,20.89,20.87,20.88,41901.0,16.2396,16.2474,16.2318,16.2396,41901.0
2016-04-25 12:00:00,20.88,20.93,20.88,20.93,40417.0,16.2396,16.2785,16.2396,16.2785,40417.0
2016-04-25 12:05:00,20.93,20.95,20.92,20.94,59328.0,16.2785,16.294,16.2707,16.2862,59328.0
2016-04-25 12:10:00,20.94,20.95,20.92,20.95,45778.0,16.2862,16.294,16.2707,16.294,45778.0
2016-04-25 12:15:00,20.94,20.95,20.93,20.95,42163.0,16.2862,16.294,16.2785,16.294,42163.0
2016-04-25 12:20:00,20.95,20.95,20.94,20.95,11403.0,16.294,16.294,16.2862,16.294,11403.0
2016-04-25 12:25:00,20.95,20.95,20.9,20.91,39550.0,16.294,16.294,16.2551,16.2629,39550.0
2016-04-25 12:30:00,20.92,20.96,20.91,20.96,38890.0,16.2707,16.3018,16.2629,16.3018,38890.0
2016-04-25 12:35:00,20.96,20.96,20.91,20.94,45337.0,16.3018,16.3018,16.2629,16.2862,45337.0
2016-04-25 12:40:00,20.94,20.96,20.93,20.93,43053.0,16.2862,16.3018,16.2785,16.2785,43053.0
2016-04-25 12:45:00,20.93,20.95,20.93,20.94,13577.0,16.2785,16.294,16.2785,16.2862,13577.0
2016-04-25 12:50:00,20.95,20.99,20.94,20.97,33640.0,16.294,16.3251,16.2862,16.3096,33640.0
2016-04-25 12:55:00,20.97,20.98,20.95,20.96,22204.0,16.3096,16.3174,16.294,16.3018,22204.0
2016-04-25 13:00:00,20.96,20.97,20.95,20.96,37469.0,16.3018,16.3096,16.294,16.3018,37469.0
2016-04-25 13:05:00,20.95,20.96,20.95,20.95,31253.0,16.294,16.3018,16.294,16.294,31253.0
2016-04-25 13:10:00,20.96,20.99,20.95,20.98,40036.0,16.3018,16.3251,16.294,16.3174,40036.0
2016-04-25 13:15:00,20.98,20.99,20.97,20.98,20806.0,16.3174,16.3251,16.3096,16.3174,20806.0
2016-04-25 13:20:00,20.98,20.99,20.95,20.96,70787.0,16.3174,16.3251,16.294,16.3018,70787.0
2016-04-25 13:25:00,20.96,20.97,20.94,20.97,70484.0,16.3018,16.3096,16.2862,16.3096,70484.0
2016-04-25 13:30:00,20.97,20.97,20.96,20.96,13212.0,16.3096,16.3096,16.3018,16.3018,13212.0
2016-04-25 13:35:00,20.96,20.99,20.96,20.99,38757.0,16.3018,16.3251,16.3018,16.3251,38757.0
2016-04-25 13:40:00,20.99,21.0,20.97,20.98,58026.0,16.3251,16.3329,16.3096,16.3174,58026.0
2016-04-25 13:45:00,20.98,20.99,20.97,20.97,26567.0,16.3174,16.3251,16.3096,16.3096,26567.0
2016-04-25 13:50:00,20.98,20.99,20.97,20.98,83123.0,16.3174,16.3251,16.3096,16.3174,83123.0
2016-04-25 13:55:00,20.98,20.99,20.97,20.97,230335.0,16.3174,16.3251,16.3096,16.3096,230335.0
2016-04-25 14:00:00,20.98,20.98,20.96,20.97,104521.0,16.3174,16.3174,16.3018,16.3096,104521.0
2016-04-25 14:05:00,20.97,20.97,20.93,20.94,35688.0,16.3096,16.3096,16.2785,16.2862,35688.0
2016-04-25 14:10:00,20.94,20.95,20.93,20.95,64142.0,16.2862,16.294,16.2785,16.294,64142.0
2016-04-25 14:15:00,20.95,20.95,20.93,20.94,70606.0,16.294,16.294,16.2785,16.2862,70606.0
2016-04-25 14:20:00,20.93,20.94,20.93,20.94,24497.0,16.2785,16.2862,16.2785,16.2862,24497.0
2016-04-25 14:25:00,20.94,20.94,20.93,20.94,36237.0,16.2862,16.2862,16.2785,16.2862,36237.0
2016-04-25 14:30:00,20.94,20.95,20.93,20.95,75324.0,16.2862,16.294,16.2785,16.294,75324.0
2016-04-25 14:35:00,20.95,20.97,20.93,20.97,110561.0,16.294,16.3096,16.2785,16.3096,110561.0
2016-04-25 14:40:00,20.97,20.99,20.95,20.98,104461.0,16.3096,16.3251,16.294,16.3174,104461.0
2016-04-25 14:45:00,20.98,20.99,20.95,20.95,90099.0,16.3174,16.3251,16.294,16.294,90099.0
2016-04-25 14:50:00,20.94,20.97,20.94,20.96,142863.0,16.2862,16.3096,16.2862,16.3018,142863.0
2016-04-25 14:55:00,20.96,20.99,20.96,20.96,116686.0,16.3018,16.3251,16.3018,16.3018,116686.0
2016-04-25 15:00:00,20.96,20.97,20.96,20.96,74430.0,16.3018,16.3096,16.3018,16.3018,74430.0
2016-04-25 15:05:00,20.96,20.97,20.96,20.96,52997.0,16.3018,16.3096,16.3018,16.3018,52997.0
2016-04-25 15:10:00,20.96,20.97,20.93,20.93,101622.0,16.3018,16.3096,16.2785,16.2785,101622.0
2016-04-25 15:15:00,20.93,20.94,20.92,20.93,213237.0,16.2785,16.2862,16.2707,16.2785,213237.0
2016-04-25 15:20:00,20.93,20.93,20.92,20.93,77017.0,16.2785,16.2785,16.2707,16.2785,77017.0
2016-04-25 15:25:00,20.92,20.95,20.92,20.93,151533.0,16.2707,16.294,16.2707,16.2785,151533.0
2016-04-25 15:30:00,20.93,20.94,20.92,20.93,388097.0,16.2785,16.2862,16.2707,16.2785,388097.0
2016-04-25 15:35:00,20.92,20.95,20.91,20.95,319427.0,16.2707,16.294,16.2629,16.294,319427.0
2016-04-25 15:40:00,20.95,20.97,20.94,20.97,166825.0,16.294,16.3096,16.2862,16.3096,166825.0
2016-04-25 15:45:00,20.96,20.97,20.96,20.96,183573.0,16.3018,16.3096,16.3018,16.3018,183573.0
2016-04-25 15:50:00,20.96,20.98,20.96,20.98,271271.0,16.3018,16.3174,16.3018,16.3174,271271.0
2016-04-25 15:55:00,20.98,20.98,20.97,20.98,598236.0,16.3174,16.3174,16.3096,16.3174,598236.0
2016-04-26 09:30:00,20.8,20.8,20.25,20.28,732941.0,16.1774,16.1774,15.7496,15.7729,732941.0
2016-04-26 09:35:00,20.28,20.4,20.25,20.26,334370.0,15.7729,15.8663,15.7496,15.7574,334370.0
2016-04-26 09:40:00,20.26,20.28,19.82,19.89,845481.0,15.7574,15.7729,15.4152,15.4696,845481.0
2016-04-26 09:45:00,19.9,20.01,19.85,19.88,765121.0,15.4774,15.5629,15.4385,15.4618,765121.0
2016-04-26 09:50:00,19.88,20.0,19.88,20.0,425277.0,15.4618,15.5552,15.4618,15.5552,425277.0
2016-04-26 09:55:00,20.0,20.0,19.87,19.95,947793.0,15.5552,15.5552,15.454,15.5163,947793.0
2016-04-26 10:00:00,19.95,19.99,19.8,19.8,719476.0,15.5163,15.5474,15.3996,15.3996,719476.0
2016-04-26 10:05:00,19.8,19.83,19.49,19.5,1399503.0,15.3996,15.4229,15.1585,15.1663,1399503.0
2016-04-26 10:10:00,19.5,19.5,19.21,19.26,1814108.0,15.1663,15.1663,14.9407,14.9796,1814108.0
2016-04-26 10:15:00,19.26,19.44,19.26,19.39,929783.0,14.9796,15.1196,14.9796,15.0807,929783.0
2016-04-26 10:20:00,19.39,19.45,19.24,19.36,1141473.0,15.0807,15.1274,14.9641,15.0574,1141473.0
2016-04-26 10:25:00,19.36,19.36,19.24,19.26,899525.0,15.0574,15.0574,14.9641,14.9796,899525.0
2016-04-26 10:30:00,19.26,19.4,19.23,19.4,677654.0,14.9796,15.0885,14.9563,15.0885,677654.0
2016-04-26 10:35:00,19.39,19.43,19.3,19.35,628545.0,15.0807,15.1118,15.0107,15.0496,628545.0
2016-04-26 10:40:00,19.36,19.43,19.35,19.4,373306.0,15.0574,15.1118,15.0496,15.0885,373306.0
2016-04-26 10:45:00,19.39,19.49,19.38,19.45,503930.0,15.0807,15.1585,15.0729,15.1274,503930.0
2016-04-26 10:50:00,19.45,19.49,19.43,19.44,524181.0,15.1274,15.1585,15.1118,15.1196,524181.0
2016-04-26 10:55:00,19.45,19.51,19.44,19.5,438115.0,15.1274,15.1741,15.1196,15.1663,438115.0
2016-04-26 11:00:00,19.51,19.56,19.5,19.53,522004.0,15.1741,15.2129,15.1663,15.1896,522004.0
2016-04-26 11:05:00,19.54,19.58,19.52,19.57,291712.0,15.1974,15.2285,15.1818,15.2207,291712.0
2016-04-26 11:10:00,19.56,19.58,19.5,19.51,259389.0,15.2129,15.2285,15.1663,15.1741,259389.0
2016-04-26 11:15:00,19.5,19.51,19.42,19.47,255727.0,15.1663,15.1741,15.1041,15.1429,255727.0
2016-04-26 11:20:00,19.47,19.49,19.39,19.4,315315.0,15.1429,15.1585,15.0807,15.0885,315315.0
2016-04-26 11:25:00,19.39,19.5,19.33,19.5,368243.0,15.0807,15.1663,15.0341,15.1663,368243.0
2016-04-26 11:30:00,19.5,19.5,19.4,19.42,276589.0,15.1663,15.1663,15.0885,15.1041,276589.0
2016-04-26 11:35:00,19.42,19.47,19.41,19.47,183593.0,15.1041,15.1429,15.0963,15.1429,183593.0
2016-04-26 11:40:00,19.46,19.55,19.46,19.54,417874.0,15.1352,15.2052,15.1352,15.1974,417874.0
2016-04-26 11:45:00,19.54,19.56,19.49,19.51,199272.0,15.1974,15.2129,15.1585,15.1741,199272.0
2016-04-26 11:50:00,19.5,19.51,19.45,19.5,220255.0,15.1663,15.1741,15.1274,15.1663,220255.0
2016-04-26 11:55:00,19.5,19.53,19.48,19.5,239724.0,15.1663,15.1896,15.1507,15.1663,239724.0
2016-04-26 12:00:00,19.5,19.52,19.49,19.51,286900.0,15.1663,15.1818,15.1585,15.1741,286900.0
2016-04-26 12:05:00,19.5,19.53,19.49,19.51,367178.0,15.1663,15.1896,15.1585,15.1741,367178.0
2016-04-26 12:10:00,19.51,19.54,19.5,19.53,377464.0,15.1741,15.1974,15.1663,15.1896,377464.0
2016-04-26 12:15:00,19.53,19.57,19.52,19.55,274529.0,15.1896,15.2207,15.1818,15.2052,274529.0
2016-04-26 12:20:00,19.55,19.58,19.5,19.58,270209.0,15.2052,15.2285,15.1663,15.2285,270209.0
2016-04-26 12:25:00,19.58,19.62,19.57,19.6,247245.0,15.2285,15.2596,15.2207,15.2441,247245.0
2016-04-26 12:30:00,19.61,19.63,19.5,19.52,241395.0,15.2518,15.2674,15.1663,15.1818,241395.0
2016-04-26 12:35:00,19.53,19.55,19.5,19.5,219489.0,15.1896,15.2052,15.1663,15.1663,219489.0
2016-04-26 12:40:00,19.5,19.52,19.5,19.52,110203.0,15.1663,15.1818,15.1663,15.1818,110203.0
2016-04-26 12:45:00,19.52,19.53,19.5,19.51,218772.0,15.1818,15.1896,15.1663,15.1741,218772.0
2016-04-26 12:50:00,19.51,19.52,19.5,19.52,82037.0,15.1741,15.1818,15.1663,15.1818,82037.0
2016-04-26 12:55:00,19.52,19.52,19.45,19.46,433843.0,15.1818,15.1818,15.1274,15.1352,433843.0
2016-04-26 13:00:00,19.46,19.46,19.39,19.39,436122.0,15.1352,15.1352,15.0807,15.0807,436122.0
2016-04-26 13:05:00,19.39,19.41,19.28,19.32,825849.0,15.0807,15.0963,14.9952,15.0263,825849.0
2016-04-26 13:10:00,19.32,19.34,19.2,19.22,396787.0,15.0263,15.0418,14.9329,14.9485,396787.0
2016-04-26 13:15:00,19.22,19.32,19.21,19.32,303021.0,14.9485,15.0263,14.9407,15.0263,303021.0
2016-04-26 13:20:00,19.32,19.36,19.3,19.33,283209.0,15.0263,15.0574,15.0107,15.0341,283209.0
2016-04-26 13:25:00,19.33,19.34,19.25,19.28,213157.0,15.0341,15.0418,14.9718,14.9952,213157.0
2016-04-26 13:30:00,19.27,19.33,19.27,19.31,195064.0,14.9874,15.0341,14.9874,15.0185,195064.0
2016-04-26 13:35:00,19.32,19.37,19.29,19.37,223303.0,15.0263,15.0652,15.0029,15.0652,223303.0
2016-04-26 13:40:00,19.37,19.38,19.32,19.34,163402.0,15.0652,15.0729,15.0263,15.0418,163402.0
2016-04-26 13:45:00,19.34,19.42,19.33,19.4,283084.0,15.0418,15.1041,15.0341,15.0885,283084.0
2016-04-26 13:50:00,19.39,19.43,19.39,19.42,208834.0,15.0807,15.1118,15.0807,15.1041,208834.0
2016-04-26 13:55:00,19.42,19.45,19.41,19.43,227191.0,15.1041,15.1274,15.0963,15.1118,227191.0
2016-04-26 14:00:00,19.42,19.45,19.4,19.43,230889.0,15.1041,15.1274,15.0885,15.1118,230889.0
2016-04-26 14:05:00,19.43,19.44,19.36,19.38,250746.0,15.1118,15.1196,15.0574,15.0729,250746.0
2016-04-26 14:10:00,19.38,19.4,19.36,19.38,168492.0,15.0729,15.0885,15.0574,15.0729,168492.0
2016-04-26 14:15:00,19.38,19.42,19.35,19.41,327301.0,15.0729,15.1041,15.0496,15.0963,327301.0
2016-04-26 14:20:00,19.41,19.41,19.38,19.41,212419.0,15.0963,15.0963,15.0729,15.0963,212419.0
2016-04-26 14:25:00,19.41,19.42,19.39,19.4,182169.0,15.0963,15.1041,15.0807,15.0885,182169.0
2016-04-26 14:30:00,19.4,19.41,19.36,19.38,294543.0,15.0885,15.0963,15.0574,15.0729,294543.0
2016-04-26 14:35:00,19.38,19.4,19.37,19.39,228919.0,15.0729,15.0885,15.0652,15.0807,228919.0
2016-04-26 14:40:00,19.39,19.4,19.36,19.39,215132.0,15.0807,15.0885,15.0574,15.0807,215132.0
2016-04-26 14:45:00,19.39,19.4,19.38,19.39,144222.0,15.0807,15.0885,15.0729,15.0807,144222.0
2016-04-26 14:50:00,19.39,19.39,19.38,19.39,120807.0,15.0807,15.0807,15.0729,15.0807,120807.0
2016-04-26 14:55:00,19.39,19.4,19.33,19.36,467021.0,15.0807,15.0885,15.0341,15.0574,467021.0
2016-04-26 15:00:00,19.36,19.37,19.33,19.35,277369.0,15.0574,15.0652,15.0341,15.0496,277369.0
2016-04-26 15:05:00,19.34,19.35,19.26,19.27,394134.0,15.0418,15.0496,14.9796,14.9874,394134.0
2016-04-26 15:10:00,19.27,19.3,19.24,19.26,477475.0,14.9874,15.0107,14.9641,14.9796,477475.0
2016-04-26 15:15:00,19.26,19.29,19.25,19.28,486656.0,14.9796,15.0029,14.9718,14.9952,486656.0
2016-04-26 15:20:00,19.28,19.31,19.27,19.3,803208.0,14.9952,15.0185,14.9874,15.0107,803208.0
2016-04-26 15:25:00,19.3,19.35,19.3,19.33,412786.0,15.0107,15.0496,15.0107,15.0341,412786.0
2016-04-26 15:30:00,19.33,19.37,19.32,19.35,410249.0,15.0341,15.0652,15.0263,15.0496,410249.0
2016-04-26 15:35:00,19.35,19.36,19.33,19.35,680771.0,15.0496,15.0574,15.0341,15.0496,680771.0
2016-04-26 15:40:00,19.35,19.36,19.28,19.3,821164.0,15.0496,15.0574,14.9952,15.0107,821164.0
2016-04-26 15:45:00,19.3,19.3,19.19,19.21,1443316.0,15.0107,15.0107,14.9252,14.9407,1443316.0
2016-04-26 15:50:00,19.22,19.25,19.19,19.23,2523581.0,14.9485,14.9718,14.9252,14.9563,2523581.0
2016-04-26 15:55:00,19.24,19.25,19.21,19.23,1419877.0,14.9641,14.9718,14.9407,14.9563,1419877.0
2016-04-27 09:30:00,19.23,19.28,19.21,19.26,645358.0,14.9563,14.9952,14.9407,14.9796,645358.0
2016-04-27 09:35:00,19.26,19.4,19.26,19.32,304187.0,14.9796,15.0885,14.9796,15.0263,304187.0
2016-04-27 09:40:00,19.33,19.34,19.3,19.31,557380.0,15.0341,15.0418,15.0107,15.0185,557380.0
2016-04-27 09:45:00,19.32,19.37,19.31,19.32,715774.0,15.0263,15.0652,15.0185,15.0263,715774.0
2016-04-27 09:50:00,19.33,19.33,19.22,19.22,301121.0,15.0341,15.0341,14.9485,14.9485,301121.0
2016-04-27 09:55:00,19.23,19.23,19.1,19.21,912120.0,14.9563,14.9563,14.8552,14.9407,912120.0
2016-04-27 10:00:00,19.2,19.29,19.18,19.23,573459.0,14.9329,15.0029,14.9174,14.9563,573459.0
2016-04-27 10:05:00,19.23,19.26,19.21,19.21,137673.0,14.9563,14.9796,14.9407,14.9407,137673.0
2016-04-27 10:10:00,19.21,19.24,19.21,19.23,358517.0,14.9407,14.9641,14.9407,14.9563,358517.0
2016-04-27 10:15:00,19.23,19.29,19.2,19.27,331239.0,14.9563,15.0029,14.9329,14.9874,331239.0
2016-04-27 10:20:00,19.27,19.3,19.27,19.27,92600.0,14.9874,15.0107,14.9874,14.9874,92600.0
2016-04-27 10:25:00,19.28,19.28,19.24,19.26,86659.0,14.9952,14.9952,14.9641,14.9796,86659.0
2016-04-27 10:30:00,19.25,19.28,19.21,19.25,251134.0,14.9718,14.9952,14.9407,14.9718,251134.0
2016-04-27 10:35:00,19.25,19.25,19.21,19.25,128889.0,14.9718,14.9718,14.9407,14.9718,128889.0
2016-04-27 10:40:00,19.25,19.25,19.21,19.22,226216.0,14.9718,14.9718,14.9407,14.9485,226216.0
2016-04-27 10:45:00,19.22,19.27,19.21,19.27,132613.0,14.9485,14.9874,14.9407,14.9874,132613.0
2016-04-27 10:50:00,19.27,19.27,19.23,19.26,158580.0,14.9874,14.9874,14.9563,14.9796,158580.0
2016-04-27 10:55:00,19.26,19.28,19.23,19.24,94158.0,14.9796,14.9952,14.9563,14.9641,94158.0
2016-04-27 11:00:00,19.23,19.26,19.21,19.25,209568.0,14.9563,14.9796,14.9407,14.9718,209568.0
2016-04-27 11:05:00,19.25,19.26,19.24,19.26,93457.0,14.9718,14.9796,14.9641,14.9796,93457.0
2016-04-27 11:10:00,19.26,19.26,19.25,19.26,60173.0,14.9796,14.9796,14.9718,14.9796,60173.0
2016-04-27 11:15:00,19.25,19.29,19.25,19.26,204449.0,14.9718,15.0029,14.9718,14.9796,204449.0
2016-04-27 11:20:00,19.26,19.26,19.21,19.25,200308.0,14.9796,14.9796,14.9407,14.9718,200308.0
2016-04-27 11:25:00,19.25,19.26,19.24,19.25,86769.0,14.9718,14.9796,14.9641,14.9718,86769.0
2016-04-27 11:30:00,19.25,19.25,19.21,19.22,281296.0,14.9718,14.9718,14.9407,14.9485,281296.0
2016-04-27 11:35:00,19.23,19.24,19.22,19.24,64243.0,14.9563,14.9641,14.9485,14.9641,64243.0
2016-04-27 11:40:00,19.24,19.25,19.15,19.18,258852.0,14.9641,14.9718,14.8941,14.9174,258852.0
2016-04-27 11:45:00,19.18,19.19,19.17,19.19,137434.0,14.9174,14.9252,14.9096,14.9252,137434.0
2016-04-27 11:50:00,19.19,19.25,19.18,19.23,133623.0,14.9252,14.9718,14.9174,14.9563,133623.0
2016-04-27 11:55:00,19.23,19.27,19.23,19.26,69164.0,14.9563,14.9874,14.9563,14.9796,69164.0
2016-04-27 12:00:00,19.26,19.26,19.2,19.2,182009.0,14.9796,14.9796,14.9329,14.9329,182009.0
2016-04-27 12:05:00,19.2,19.2,19.15,19.16,77396.0,14.9329,14.9329,14.8941,14.9018,77396.0
2016-04-27 12:10:00,19.15,19.19,19.15,19.19,139235.0,14.8941,14.9252,14.8941,14.9252,139235.0
2016-04-27 12:15:00,19.19,19.19,19.15,19.16,117137.0,14.9252,14.9252,14.8941,14.9018,117137.0
2016-04-27 12:20:00,19.17,19.19,19.16,19.19,67748.0,14.9096,14.9252,14.9018,14.9252,67748.0
2016-04-27 12:25:00,19.19,19.26,19.19,19.25,268455.0,14.9252,14.9796,14.9252,14.9718,268455.0
2016-04-27 12:30:00,19.25,19.27,19.22,19.24,282700.0,14.9718,14.9874,14.9485,14.9641,282700.0
2016-04-27 12:35:00,19.25,19.25,19.23,19.23,26005.0,14.9718,14.9718,14.9563,14.9563,26005.0
2016-04-27 12:40:00,19.24,19.25,19.23,19.25,67657.0,14.9641,14.9718,14.9563,14.9718,67657.0
2016-04-27 12:45:00,19.25,19.25,19.23,19.23,65389.0,14.9718,14.9718,14.9563,14.9563,65389.0
2016-04-27 12:50:00,19.23,19.24,19.23,19.24,42911.0,14.9563,14.9641,14.9563,14.9641,42911.0
2016-04-27 12:55:00,19.23,19.24,19.19,19.19,138429.0,14.9563,14.9641,14.9252,14.9252,138429.0
2016-04-27 13:00:00,19.19,19.2,19.16,19.16,68194.0,14.9252,14.9329,14.9018,14.9018,68194.0
2016-04-27 13:05:00,19.16,19.22,19.16,19.21,125679.0,14.9018,14.9485,14.9018,14.9407,125679.0
2016-04-27 13:10:00,19.21,19.22,19.19,19.21,157057.0,14.9407,14.9485,14.9252,14.9407,157057.0
2016-04-27 13:15:00,19.21,19.22,19.16,19.18,110774.0,14.9407,14.9485,14.9018,14.9174,110774.0
2016-04-27 13:20:00,19.18,19.2,19.16,19.19,144249.0,14.9174,14.9329,14.9018,14.9252,144249.0
2016-04-27 13:25:00,19.18,19.19,19.14,19.14,97023.0,14.9174,14.9252,14.8863,14.8863,97023.0
2016-04-27 13:30:00,19.14,19.18,19.13,19.18,133962.0,14.8863,14.9174,14.8785,14.9174,133962.0
2016-04-27 13:35:00,19.17,19.2,19.16,19.18,118429.0,14.9096,14.9329,14.9018,14.9174,118429.0
2016-04-27 13:40:00,19.18,19.2,19.18,19.2,307139.0,14.9174,14.9329,14.9174,14.9329,307139.0
2016-04-27 13:45:00,19.19,19.19,19.14,19.14,115070.0,14.9252,14.9252,14.8863,14.8863,115070.0
2016-04-27 13:50:00,19.14,19.2,19.14,19.19,158621.0,14.8863,14.9329,14.8863,14.9252,158621.0
2016-04-27 13:55:00,19.18,19.19,19.14,19.14,139296.0,14.9174,14.9252,14.8863,14.8863,139296.0
2016-04-27 14:00:00,19.14,19.16,19.11,19.15,200071.0,14.8863,14.9018,14.8629,14.8941,200071.0
2016-04-27 14:05:00,19.15,19.21,19.14,19.19,219605.0,14.8941,14.9407,14.8863,14.9252,219605.0
2016-04-27 14:10:00,19.2,19.21,19.15,19.15,127774.0,14.9329,14.9407,14.8941,14.8941,127774.0
2016-04-27 14:15:00,19.15,19.21,19.15,19.19,159418.0,14.8941,14.9407,14.8941,14.9252,159418.0
2016-04-27 14:20:00,19.19,19.21,19.17,19.18,170567.0,14.9252,14.9407,14.9096,14.9174,170567.0
2016-04-27 14:25:00,19.18,19.19,19.15,19.18,119318.0,14.9174,14.9252,14.8941,14.9174,119318.0
2016-04-27 14:30:00,19.18,19.22,19.15,19.16,130989.0,14.9174,14.9485,14.8941,14.9018,130989.0
2016-04-27 14:35:00,19.16,19.19,19.15,19.19,70134.0,14.9018,14.9252,14.8941,14.9252,70134.0
2016-04-27 14:40:00,19.19,19.21,19.18,19.18,118091.0,14.9252,14.9407,14.9174,14.9174,118091.0
2016-04-27 14:45:00,19.19,19.2,19.17,19.18,139177.0,14.9252,14.9329,14.9096,14.9174,139177.0
2016-04-27 14:50:00,19.18,19.21,19.17,19.21,136873.0,14.9174,14.9407,14.9096,14.9407,136873.0
2016-04-27 14:55:00,19.21,19.22,19.17,19.18,112288.0,14.9407,14.9485,14.9096,14.9174,112288.0
2016-04-27 15:00:00,19.18,19.3,19.18,19.29,382927.0,14.9174,15.0107,14.9174,15.0029,382927.0
2016-04-27 15:05:00,19.29,19.34,19.27,19.3,304217.0,15.0029,15.0418,14.9874,15.0107,304217.0
2016-04-27 15:10:00,19.3,19.3,19.27,19.28,181610.0,15.0107,15.0107,14.9874,14.9952,181610.0
2016-04-27 15:15:00,19.28,19.28,19.24,19.24,219072.0,14.9952,14.9952,14.9641,14.9641,219072.0
2016-04-27 15:20:00,19.24,19.27,19.24,19.26,147625.0,14.9641,14.9874,14.9641,14.9796,147625.0
2016-04-27 15:25:00,19.27,19.29,19.24,19.28,224885.0,14.9874,15.0029,14.9641,14.9952,224885.0
2016-04-27 15:30:00,19.29,19.29,19.26,19.27,164636.0,15.0029,15.0029,14.9796,14.9874,164636.0
2016-04-27 15:35:00,19.26,19.29,19.25,19.29,373211.0,14.9796,15.0029,14.9718,15.0029,373211.0
2016-04-27 15:40:00,19.29,19.32,19.28,19.31,637933.0,15.0029,15.0263,14.9952,15.0185,637933.0
2016-04-27 15:45:00,19.31,19.37,19.3,19.34,821607.0,15.0185,15.0652,15.0107,15.0418,821607.0
2016-04-27 15:50:00,19.35,19.35,19.27,19.27,303931.0,15.0496,15.0496,14.9874,14.9874,303931.0
2016-04-27 15:55:00,19.28,19.3,19.26,19.29,749397.0,14.9952,15.0107,14.9796,15.0029,749397.0
2016-04-28 09:30:00,19.24,19.24,18.96,18.97,498388.0,14.9641,14.9641,14.7463,14.7541,498388.0
2016-04-28 09:35:00,18.96,19.1,18.96,19.07,185567.0,14.7463,14.8552,14.7463,14.8318,185567.0
2016-04-28 09:40:00,19.07,19.1,18.97,18.97,204077.0,14.8318,14.8552,14.7541,14.7541,204077.0
2016-04-28 09:45:00,18.98,19.03,18.97,18.97,142936.0,14.7618,14.8007,14.7541,14.7541,142936.0
2016-04-28 09:50:00,18.97,19.0,18.95,18.95,101026.0,14.7541,14.7774,14.7385,14.7385,101026.0
2016-04-28 09:55:00,18.95,18.96,18.88,18.94,230217.0,14.7385,14.7463,14.6841,14.7307,230217.0
2016-04-28 10:00:00,18.95,19.03,18.94,19.0,274746.0,14.7385,14.8007,14.7307,14.7774,274746.0
2016-04-28 10:05:00,19.0,19.03,18.98,18.98,188085.0,14.7774,14.8007,14.7618,14.7618,188085.0
2016-04-28 10:10:00,18.98,19.05,18.95,19.05,240662.0,14.7618,14.8163,14.7385,14.8163,240662.0
2016-04-28 10:15:00,19.05,19.05,18.96,19.05,177643.0,14.8163,14.8163,14.7463,14.8163,177643.0
2016-04-28 10:20:00,19.05,19.12,19.03,19.11,358355.0,14.8163,14.8707,14.8007,14.8629,358355.0
2016-04-28 10:25:00,19.1,19.14,19.07,19.14,244739.0,14.8552,14.8863,14.8318,14.8863,244739.0
2016-04-28 10:30:00,19.14,19.16,19.13,19.15,152123.0,14.8863,14.9018,14.8785,14.8941,152123.0
2016-04-28 10:35:00,19.14,19.2,19.14,19.14,164760.0,14.8863,14.9329,14.8863,14.8863,164760.0
2016-04-28 10:40:00,19.14,19.15,19.1,19.13,100248.0,14.8863,14.8941,14.8552,14.8785,100248.0
2016-04-28 10:45:00,19.12,19.15,19.12,19.13,245400.0,14.8707,14.8941,14.8707,14.8785,245400.0
2016-04-28 10:50:00,19.13,19.14,19.09,19.14,177699.0,14.8785,14.8863,14.8474,14.8863,177699.0
2016-04-28 10:55:00,19.14,19.14,19.07,19.09,129587.0,14.8863,14.8863,14.8318,14.8474,129587.0
2016-04-28 11:00:00,19.09,19.13,19.09,19.13,92652.0,14.8474,14.8785,14.8474,14.8785,92652.0
2016-04-28 11:05:00,19.13,19.13,19.08,19.1,56208.0,14.8785,14.8785,14.8396,14.8552,56208.0
2016-04-28 11:10:00,19.1,19.1,19.07,19.07,76047.0,14.8552,14.8552,14.8318,14.8318,76047.0
2016-04-28 11:15:00,19.07,19.09,19.05,19.07,94633.0,14.8318,14.8474,14.8163,14.8318,94633.0
2016-04-28 11:20:00,19.07,19.1,19.06,19.06,77662.0,14.8318,14.8552,14.8241,14.8241,77662.0
2016-04-28 11:25:00,19.06,19.07,19.03,19.05,126785.0,14.8241,14.8318,14.8007,14.8163,126785.0
2016-04-28 11:30:00,19.04,19.09,19.04,19.08,130457.0,14.8085,14.8474,14.8085,14.8396,130457.0
2016-04-28 11:35:00,19.08,19.09,19.06,19.08,56479.0,14.8396,14.8474,14.8241,14.8396,56479.0
2016-04-28 11:40:00,19.07,19.08,19.03,19.04,89172.0,14.8318,14.8396,14.8007,14.8085,89172.0
2016-04-28 11:45:00,19.04,19.05,19.03,19.05,96492.0,14.8085,14.8163,14.8007,14.8163,96492.0
2016-04-28 11:50:00,19.05,19.07,19.04,19.05,149470.0,14.8163,14.8318,14.8085,14.8163,149470.0
2016-04-28 11:55:00,19.04,19.05,19.02,19.02,64212.0,14.8085,14.8163,14.793,14.793,64212.0
2016-04-28 12:00:00,19.03,19.04,19.03,19.04,32244.0,14.8007,14.8085,14.8007,14.8085,32244.0
2016-04-28 12:05:00,19.03,19.04,19.02,19.02,80681.0,14.8007,14.8085,14.793,14.793,80681.0
2016-04-28 12:10:00,19.02,19.03,19.0,19.0,87467.0,14.793,14.8007,14.7774,14.7774,87467.0
2016-04-28 12:15:00,19.01,19.01,19.0,19.01,68397.0,14.7852,14.7852,14.7774,14.7852,68397.0
2016-04-28 12:20:00,19.01,19.06,19.0,19.05,207008.0,14.7852,14.8241,14.7774,14.8163,207008.0
2016-04-28 12:25:00,19.05,19.05,19.03,19.05,55095.0,14.8163,14.8163,14.8007,14.8163,55095.0
2016-04-28 12:30:00,19.05,19.1,19.05,19.1,260666.0,14.8163,14.8552,14.8163,14.8552,260666.0
2016-04-28 12:35:00,19.1,19.1,19.06,19.07,87581.0,14.8552,14.8552,14.8241,14.8318,87581.0
2016-04-28 12:40:00,19.06,19.06,19.03,19.05,84224.0,14.8241,14.8241,14.8007,14.8163,84224.0
2016-04-28 12:45:00,19.05,19.08,19.05,19.07,24418.0,14.8163,14.8396,14.8163,14.8318,24418.0
2016-04-28 12:50:00,19.07,19.08,19.06,19.07,66616.0,14.8318,14.8396,14.8241,14.8318,66616.0
2016-04-28 12:55:00,19.08,19.12,19.08,19.1,520924.0,14.8396,14.8707,14.8396,14.8552,520924.0
2016-04-28 13:00:00,19.11,19.13,19.1,19.12,119540.0,14.8629,14.8785,14.8552,14.8707,119540.0
2016-04-28 13:05:00,19.12,19.13,19.11,19.12,30915.0,14.8707,14.8785,14.8629,14.8707,30915.0
2016-04-28 13:10:00,19.13,19.13,19.1,19.12,63023.0,14.8785,14.8785,14.8552,14.8707,63023.0
2016-04-28 13:15:00,19.12,19.12,19.11,19.12,28538.0,14.8707,14.8707,14.8629,14.8707,28538.0
2016-04-28 13:20:00,19.11,19.12,19.08,19.09,125183.0,14.8629,14.8707,14.8396,14.8474,125183.0
2016-04-28 13:25:00,19.08,19.09,19.08,19.08,38847.0,14.8396,14.8474,14.8396,14.8396,38847.0
2016-04-28 13:30:00,19.08,19.12,19.07,19.12,87511.0,14.8396,14.8707,14.8318,14.8707,87511.0
2016-04-28 13:35:00,19.12,19.13,19.11,19.12,71700.0,14.8707,14.8785,14.8629,14.8707,71700.0
2016-04-28 13:40:00,19.13,19.14,19.11,19.14,303091.0,14.8785,14.8863,14.8629,14.8863,303091.0
2016-04-28 13:45:00,19.14,19.15,19.13,19.14,238262.0,14.8863,14.8941,14.8785,14.8863,238262.0
2016-04-28 13:50:00,19.14,19.15,19.13,19.13,49634.0,14.8863,14.8941,14.8785,14.8785,49634.0
2016-04-28 13:55:00,19.14,19.14,19.11,19.12,56120.0,14.8863,14.8863,14.8629,14.8707,56120.0
2016-04-28 14:00:00,19.11,19.14,19.11,19.13,214454.0,14.8629,14.8863,14.8629,14.8785,214454.0
2016-04-28 14:05:00,19.13,19.14,19.11,19.11,104307.0,14.8785,14.8863,14.8629,14.8629,104307.0
2016-04-28 14:10:00,19.11,19.11,19.08,19.1,66740.0,14.8629,14.8629,14.8396,14.8552,66740.0
2016-04-28 14:15:00,19.09,19.12,19.09,19.12,56173.0,14.8474,14.8707,14.8474,14.8707,56173.0
2016-04-28 14:20:00,19.12,19.12,19.08,19.09,83375.0,14.8707,14.8707,14.8396,14.8474,83375.0
2016-04-28 14:25:00,19.08,19.11,19.08,19.11,80034.0,14.8396,14.8629,14.8396,14.8629,80034.0
2016-04-28 14:30:00,19.11,19.15,19.1,19.15,231609.0,14.8629,14.8941,14.8552,14.8941,231609.0
2016-04-28 14:35:00,19.15,19.15,19.1,19.11,142963.0,14.8941,14.8941,14.8552,14.8629,142963.0
2016-04-28 14:40:00,19.1,19.12,19.1,19.1,53945.0,14.8552,14.8707,14.8552,14.8552,53945.0
2016-04-28 14:45:00,19.1,19.11,19.09,19.09,364671.0,14.8552,14.8629,14.8474,14.8474,364671.0
2016-04-28 14:50:00,19.1,19.1,19.06,19.09,119373.0,14.8552,14.8552,14.8241,14.8474,119373.0
2016-04-28 14:55:00,19.09,19.11,19.08,19.11,130887.0,14.8474,14.8629,14.8396,14.8629,130887.0
2016-04-28 15:00:00,19.11,19.11,19.05,19.05,130890.0,14.8629,14.8629,14.8163,14.8163,130890.0
2016-04-28 15:05:00,19.05,19.06,19.03,19.04,167103.0,14.8163,14.8241,14.8007,14.8085,167103.0
2016-04-28 15:10:00,19.03,19.04,19.0,19.01,133108.0,14.8007,14.8085,14.7774,14.7852,133108.0
2016-04-28 15:15:00,19.0,19.01,18.97,18.98,202139.0,14.7774,14.7852,14.7541,14.7618,202139.0
2016-04-28 15:20:00,18.97,19.0,18.95,18.96,314032.0,14.7541,14.7774,14.7385,14.7463,314032.0
2016-04-28 15:25:00,18.96,18.96,18.9,18.91,211137.0,14.7463,14.7463,14.6996,14.7074,211137.0
2016-04-28 15:30:00,18.91,18.94,18.9,18.91,273194.0,14.7074,14.7307,14.6996,14.7074,273194.0
2016-04-28 15:35:00,18.91,18.94,18.9,18.93,264687.0,14.7074,14.7307,14.6996,14.723,264687.0
2016-04-28 15:40:00,18.93,18.95,18.9,18.93,274259.0,14.723,14.7385,14.6996,14.723,274259.0
2016-04-28 15:45:00,18.93,18.95,18.92,18.94,303518.0,14.723,14.7385,14.7152,14.7307,303518.0
2016-04-28 15:50:00,18.94,18.94,18.91,18.91,485298.0,14.7307,14.7307,14.7074,14.7074,485298.0
2016-04-28 15:55:00,18.91,18.92,18.88,18.9,1014858.0,14.7074,14.7152,14.6841,14.6996,1014858.0
2016-04-29 09:30:00,18.88,18.9,18.81,18.86,165124.0,14.6841,14.6996,14.6296,14.6685,165124.0
2016-04-29 09:35:00,18.86,18.86,18.81,18.83,77256.0,14.6685,14.6685,14.6296,14.6452,77256.0
2016-04-29 09:40:00,18.84,18.88,18.82,18.83,255845.0,14.653,14.6841,14.6374,14.6452,255845.0
2016-04-29 09:45:00,18.83,18.86,18.79,18.8,225586.0,14.6452,14.6685,14.6141,14.6218,225586.0
2016-04-29 09:50:00,18.8,18.8,18.75,18.75,172834.0,14.6218,14.6218,14.583,14.583,172834.0
2016-04-29 09:55:00,18.75,18.76,18.68,18.74,240796.0,14.583,14.5907,14.5285,14.5752,240796.0
2016-04-29 10:00:00,18.75,18.75,18.68,18.69,202260.0,14.583,14.583,14.5285,14.5363,202260.0
2016-04-29 10:05:00,18.68,18.72,18.67,18.68,151982.0,14.5285,14.5596,14.5207,14.5285,151982.0
2016-04-29 10:10:00,18.69,18.75,18.68,18.71,92671.0,14.5363,14.583,14.5285,14.5518,92671.0
2016-04-29 10:15:00,18.71,18.71,18.67,18.7,67679.0,14.5518,14.5518,14.5207,14.5441,67679.0
2016-04-29 10:20:00,18.7,18.71,18.68,18.7,190250.0,14.5441,14.5518,14.5285,14.5441,190250.0
2016-04-29 10:25:00,18.7,18.71,18.65,18.67,90631.0,14.5441,14.5518,14.5052,14.5207,90631.0
2016-04-29 10:30:00,18.67,18.69,18.66,18.69,97311.0,14.5207,14.5363,14.513,14.5363,97311.0
2016-04-29 10:35:00,18.68,18.69,18.66,18.68,171896.0,14.5285,14.5363,14.513,14.5285,171896.0
2016-04-29 10:40:00,18.69,18.69,18.65,18.66,94421.0,14.5363,14.5363,14.5052,14.513,94421.0
2016-04-29 10:45:00,18.67,18.67,18.64,18.66,152531.0,14.5207,14.5207,14.4974,14.513,152531.0
2016-04-29 10:50:00,18.67,18.67,18.6,18.62,82261.0,14.5207,14.5207,14.4663,14.4818,82261.0
2016-04-29 10:55:00,18.61,18.64,18.61,18.63,48398.0,14.4741,14.4974,14.4741,14.4896,48398.0
2016-04-29 11:00:00,18.63,18.65,18.61,18.64,67188.0,14.4896,14.5052,14.4741,14.4974,67188.0
2016-04-29 11:05:00,18.64,18.69,18.64,18.66,55038.0,14.4974,14.5363,14.4974,14.513,55038.0
2016-04-29 11:10:00,18.66,18.69,18.64,18.67,60408.0,14.513,14.5363,14.4974,14.5207,60408.0
2016-04-29 11:15:00,18.67,18.68,18.63,18.63,58232.0,14.5207,14.5285,14.4896,14.4896,58232.0
2016-04-29 11:20:00,18.63,18.65,18.62,18.62,63768.0,14.4896,14.5052,14.4818,14.4818,63768.0
2016-04-29 11:25:00,18.62,18.65,18.62,18.63,50921.0,14.4818,14.5052,14.4818,14.4896,50921.0
2016-04-29 11:30:00,18.62,18.64,18.6,18.6,53706.0,14.4818,14.4974,14.4663,14.4663,53706.0
2016-04-29 11:35:00,18.6,18.61,18.55,18.6,173223.0,14.4663,14.4741,14.4274,14.4663,173223.0
2016-04-29 11:40:00,18.6,18.61,18.55,18.56,89579.0,14.4663,14.4741,14.4274,14.4352,89579.0
2016-04-29 11:45:00,18.56,18.59,18.55,18.59,61451.0,14.4352,14.4585,14.4274,14.4585,61451.0
2016-04-29 11:50:00,18.59,18.63,18.58,18.61,63218.0,14.4585,14.4896,14.4507,14.4741,63218.0
2016-04-29 11:55:00,18.61,18.63,18.58,18.6,169799.0,14.4741,14.4896,14.4507,14.4663,169799.0
2016-04-29 12:00:00,18.6,18.6,18.55,18.55,73351.0,14.4663,14.4663,14.4274,14.4274,73351.0
2016-04-29 12:05:00,18.55,18.58,18.55,18.58,20053.0,14.4274,14.4507,14.4274,14.4507,20053.0
2016-04-29 12:10:00,18.57,18.58,18.53,18.53,64610.0,14.443,14.4507,14.4118,14.4118,64610.0
2016-04-29 12:15:00,18.53,18.55,18.53,18.54,152783.0,14.4118,14.4274,14.4118,14.4196,152783.0
2016-04-29 12:20:00,18.54,18.56,18.53,18.55,73184.0,14.4196,14.4352,14.4118,14.4274,73184.0
2016-04-29 12:25:00,18.55,18.56,18.53,18.53,65725.0,14.4274,14.4352,14.4118,14.4118,65725.0
2016-04-29 12:30:00,18.54,18.54,18.52,18.54,52954.0,14.4196,14.4196,14.4041,14.4196,52954.0
2016-04-29 12:35:00,18.54,18.55,18.53,18.55,49139.0,14.4196,14.4274,14.4118,14.4274,49139.0
2016-04-29 12:40:00,18.55,18.55,18.52,18.55,95108.0,14.4274,14.4274,14.4041,14.4274,95108.0
2016-04-29 12:45:00,18.54,18.59,18.54,18.59,59987.0,14.4196,14.4585,14.4196,14.4585,59987.0
2016-04-29 12:50:00,18.59,18.6,18.53,18.54,50017.0,14.4585,14.4663,14.4118,14.4196,50017.0
2016-04-29 12:55:00,18.54,18.54,18.52,18.52,35050.0,14.4196,14.4196,14.4041,14.4041,35050.0
2016-04-29 13:00:00,18.53,18.55,18.52,18.55,39825.0,14.4118,14.4274,14.4041,14.4274,39825.0
2016-04-29 13:05:00,18.55,18.57,18.54,18.57,36873.0,14.4274,14.443,14.4196,14.443,36873.0
2016-04-29 13:10:00,18.57,18.58,18.55,18.57,62357.0,14.443,14.4507,14.4274,14.443,62357.0
2016-04-29 13:15:00,18.58,18.6,18.56,18.6,39925.0,14.4507,14.4663,14.4352,14.4663,39925.0
2016-04-29 13:20:00,18.6,18.62,18.59,18.61,118751.0,14.4663,14.4818,14.4585,14.4741,118751.0
2016-04-29 13:25:00,18.61,18.63,18.6,18.6,76515.0,14.4741,14.4896,14.4663,14.4663,76515.0
2016-04-29 13:30:00,18.6,18.61,18.57,18.58,51262.0,14.4663,14.4741,14.443,14.4507,51262.0
2016-04-29 13:35:00,18.57,18.6,18.57,18.58,42023.0,14.443,14.4663,14.443,14.4507,42023.0
2016-04-29 13:40:00,18.58,18.58,18.55,18.55,29887.0,14.4507,14.4507,14.4274,14.4274,29887.0
2016-04-29 13:45:00,18.55,18.6,18.55,18.57,135431.0,14.4274,14.4663,14.4274,14.443,135431.0
2016-04-29 13:50:00,18.57,18.61,18.57,18.59,99791.0,14.443,14.4741,14.443,14.4585,99791.0
2016-04-29 13:55:00,18.6,18.6,18.55,18.57,38948.0,14.4663,14.4663,14.4274,14.443,38948.0
2016-04-29 14:00:00,18.57,18.57,18.56,18.57,26185.0,14.443,14.443,14.4352,14.443,26185.0
2016-04-29 14:05:00,18.57,18.57,18.54,18.55,87987.0,14.443,14.443,14.4196,14.4274,87987.0
2016-04-29 14:10:00,18.55,18.56,18.52,18.55,114088.0,14.4274,14.4352,14.4041,14.4274,114088.0
2016-04-29 14:15:00,18.55,18.56,18.53,18.55,60114.0,14.4274,14.4352,14.4118,14.4274,60114.0
2016-04-29 14:20:00,18.54,18.57,18.54,18.57,113917.0,14.4196,14.443,14.4196,14.443,113917.0
2016-04-29 14:25:00,18.57,18.64,18.56,18.63,325816.0,14.443,14.4974,14.4352,14.4896,325816.0
2016-04-29 14:30:00,18.63,18.66,18.62,18.66,236345.0,14.4896,14.513,14.4818,14.513,236345.0
2016-04-29 14:35:00,18.66,18.66,18.58,18.58,123209.0,14.513,14.513,14.4507,14.4507,123209.0
2016-04-29 14:40:00,18.58,18.61,18.58,18.6,36425.0,14.4507,14.4741,14.4507,14.4663,36425.0
2016-04-29 14:45:00,18.6,18.66,18.59,18.65,204405.0,14.4663,14.513,14.4585,14.5052,204405.0
2016-04-29 14:50:00,18.64,18.65,18.6,18.62,79337.0,14.4974,14.5052,14.4663,14.4818,79337.0
2016-04-29 14:55:00,18.62,18.63,18.59,18.6,47829.0,14.4818,14.4896,14.4585,14.4663,47829.0
2016-04-29 15:00:00,18.6,18.65,18.59,18.64,190304.0,14.4663,14.5052,14.4585,14.4974,190304.0
2016-04-29 15:05:00,18.64,18.71,18.63,18.69,259697.0,14.4974,14.5518,14.4896,14.5363,259697.0
2016-04-29 15:10:00,18.69,18.74,18.68,18.71,230156.0,14.5363,14.5752,14.5285,14.5518,230156.0
2016-04-29 15:15:00,18.71,18.72,18.66,18.66,185124.0,14.5518,14.5596,14.513,14.513,185124.0
2016-04-29 15:20:00,18.66,18.67,18.64,18.65,142228.0,14.513,14.5207,14.4974,14.5052,142228.0
2016-04-29 15:25:00,18.65,18.65,18.63,18.64,100577.0,14.5052,14.5052,14.4896,14.4974,100577.0
2016-04-29 15:30:00,18.64,18.71,18.64,18.71,209407.0,14.4974,14.5518,14.4974,14.5518,209407.0
2016-04-29 15:35:00,18.71,18.71,18.68,18.69,101865.0,14.5518,14.5518,14.5285,14.5363,101865.0
2016-04-29 15:40:00,18.68,18.73,18.68,18.7,271352.0,14.5285,14.5674,14.5285,14.5441,271352.0
2016-04-29 15:45:00,18.7,18.73,18.68,18.68,224905.0,14.5441,14.5674,14.5285,14.5285,224905.0
2016-04-29 15:50:00,18.68,18.69,18.67,18.68,187772.0,14.5285,14.5363,14.5207,14.5285,187772.0
2016-04-29 15:55:00,18.69,18.7,18.66,18.67,460093.0,14.5363,14.5441,14.513,14.5207,460093.0
2016-05-02 09:30:00,18.74,18.81,18.74,18.77,136982.0,14.5752,14.6296,14.5752,14.5985,136982.0
2016-05-02 09:35:00,18.77,18.78,18.7,18.77,121081.0,14.5985,14.6063,14.5441,14.5985,121081.0
2016-05-02 09:40:00,18.77,18.79,18.72,18.76,162010.0,14.5985,14.6141,14.5596,14.5907,162010.0
2016-05-02 09:45:00,18.77,18.79,18.75,18.79,119372.0,14.5985,14.6141,14.583,14.6141,119372.0
2016-05-02 09:50:00,18.79,18.8,18.76,18.78,60279.0,14.6141,14.6218,14.5907,14.6063,60279.0
2016-05-02 09:55:00,18.78,18.79,18.76,18.77,76504.0,14.6063,14.6141,14.5907,14.5985,76504.0
2016-05-02 10:00:00,18.77,18.8,18.76,18.79,125641.0,14.5985,14.6218,14.5907,14.6141,125641.0
2016-05-02 10:05:00,18.79,18.79,18.74,18.79,105720.0,14.6141,14.6141,14.5752,14.6141,105720.0
2016-05-02 10:10:00,18.79,18.81,18.78,18.79,66667.0,14.6141,14.6296,14.6063,14.6141,66667.0
2016-05-02 10:15:00,18.78,18.85,18.78,18.83,71776.0,14.6063,14.6607,14.6063,14.6452,71776.0
2016-05-02 10:20:00,18.83,18.84,18.8,18.8,56960.0,14.6452,14.653,14.6218,14.6218,56960.0
2016-05-02 10:25:00,18.8,18.84,18.78,18.79,55659.0,14.6218,14.653,14.6063,14.6141,55659.0
2016-05-02 10:30:00,18.79,18.81,18.78,18.78,46568.0,14.6141,14.6296,14.6063,14.6063,46568.0
2016-05-02 10:35:00,18.78,18.8,18.76,18.77,151868.0,14.6063,14.6218,14.5907,14.5985,151868.0
2016-05-02 10:40:00,18.77,18.84,18.76,18.83,147353.0,14.5985,14.653,14.5907,14.6452,147353.0
2016-05-02 10:45:00,18.84,18.85,18.82,18.85,75167.0,14.653,14.6607,14.6374,14.6607,75167.0
2016-05-02 10:50:00,18.85,18.85,18.79,18.82,57311.0,14.6607,14.6607,14.6141,14.6374,57311.0
2016-05-02 10:55:00,18.82,18.82,18.8,18.8,55798.0,14.6374,14.6374,14.6218,14.6218,55798.0
2016-05-02 11:00:00,18.81,18.83,18.8,18.83,86537.0,14.6296,14.6452,14.6218,14.6452,86537.0
2016-05-02 11:05:00,18.83,18.87,18.82,18.85,107867.0,14.6452,14.6763,14.6374,14.6607,107867.0
2016-05-02 11:10:00,18.85,18.88,18.84,18.84,41932.0,14.6607,14.6841,14.653,14.653,41932.0
2016-05-02 11:15:00,18.85,18.87,18.84,18.87,86086.0,14.6607,14.6763,14.653,14.6763,86086.0
2016-05-02 11:20:00,18.87,18.87,18.84,18.86,77012.0,14.6763,14.6763,14.653,14.6685,77012.0
2016-05-02 11:25:00,18.86,18.86,18.82,18.84,70171.0,14.6685,14.6685,14.6374,14.653,70171.0
2016-05-02 11:30:00,18.84,18.84,18.81,18.82,216914.0,14.653,14.653,14.6296,14.6374,216914.0
2016-05-02 11:35:00,18.82,18.88,18.81,18.87,233492.0,14.6374,14.6841,14.6296,14.6763,233492.0
2016-05-02 11:40:00,18.87,18.94,18.86,18.91,240523.0,14.6763,14.7307,14.6685,14.7074,240523.0
2016-05-02 11:45:00,18.91,18.91,18.87,18.9,326109.0,14.7074,14.7074,14.6763,14.6996,326109.0
2016-05-02 11:50:00,18.89,18.9,18.86,18.87,81245.0,14.6918,14.6996,14.6685,14.6763,81245.0
2016-05-02 11:55:00,18.88,18.92,18.87,18.92,282290.0,14.6841,14.7152,14.6763,14.7152,282290.0
2016-05-02 12:00:00,18.92,18.92,18.9,18.91,51268.0,14.7152,14.7152,14.6996,14.7074,51268.0
2016-05-02 12:05:00,18.91,18.91,18.9,18.91,75501.0,14.7074,14.7074,14.6996,14.7074,75501.0
2016-05-02 12:10:00,18.91,18.91,18.89,18.89,50060.0,14.7074,14.7074,14.6918,14.6918,50060.0
2016-05-02 12:15:00,18.9,18.92,18.89,18.91,164016.0,14.6996,14.7152,14.6918,14.7074,164016.0
2016-05-02 12:20:00,18.91,18.93,18.9,18.91,62150.0,14.7074,14.723,14.6996,14.7074,62150.0
2016-05-02 12:25:00,18.91,18.92,18.9,18.91,70612.0,14.7074,14.7152,14.6996,14.7074,70612.0
2016-05-02 12:30:00,18.9,18.92,18.9,18.91,70962.0,14.6996,14.7152,14.6996,14.7074,70962.0
2016-05-02 12:35:00,18.91,18.92,18.87,18.87,87238.0,14.7074,14.7152,14.6763,14.6763,87238.0
2016-05-02 12:40:00,18.88,18.88,18.85,18.85,36085.0,14.6841,14.6841,14.6607,14.6607,36085.0
2016-05-02 12:45:00,18.86,18.89,18.85,18.89,36918.0,14.6685,14.6918,14.6607,14.6918,36918.0
2016-05-02 12:50:00,18.89,18.89,18.86,18.87,26767.0,14.6918,14.6918,14.6685,14.6763,26767.0
2016-05-02 12:55:00,18.87,18.87,18.83,18.83,121104.0,14.6763,14.6763,14.6452,14.6452,121104.0
2016-05-02 13:00:00,18.83,18.84,18.82,18.82,105725.0,14.6452,14.653,14.6374,14.6374,105725.0
2016-05-02 13:05:00,18.82,18.83,18.81,18.81,35213.0,14.6374,14.6452,14.6296,14.6296,35213.0
2016-05-02 13:10:00,18.82,18.84,18.81,18.83,92223.0,14.6374,14.653,14.6296,14.6452,92223.0
2016-05-02 13:15:00,18.83,18.85,18.81,18.81,107454.0,14.6452,14.6607,14.6296,14.6296,107454.0
2016-05-02 13:20:00,18.81,18.82,18.8,18.8,45759.0,14.6296,14.6374,14.6218,14.6218,45759.0
2016-05-02 13:25:00,18.8,18.81,18.78,18.79,148866.0,14.6218,14.6296,14.6063,14.6141,148866.0
2016-05-02 13:30:00,18.79,18.79,18.78,18.79,35095.0,14.6141,14.6141,14.6063,14.6141,35095.0
2016-05-02 13:35:00,18.79,18.83,18.78,18.83,160292.0,14.6141,14.6452,14.6063,14.6452,160292.0
2016-05-02 13:40:00,18.82,18.83,18.82,18.82,28756.0,14.6374,14.6452,14.6374,14.6374,28756.0
2016-05-02 13:45:00,18.83,18.87,18.82,18.85,123301.0,14.6452,14.6763,14.6374,14.6607,123301.0
2016-05-02 13:50:00,18.85,18.85,18.83,18.84,54798.0,14.6607,14.6607,14.6452,14.653,54798.0
2016-05-02 13:55:00,18.84,18.84,18.83,18.84,44977.0,14.653,14.653,14.6452,14.653,44977.0
2016-05-02 14:00:00,18.84,18.84,18.83,18.83,47060.0,14.653,14.653,14.6452,14.6452,47060.0
2016-05-02 14:05:00,18.84,18.84,18.83,18.83,43623.0,14.653,14.653,14.6452,14.6452,43623.0
2016-05-02 14:10:00,18.84,18.84,18.82,18.82,81200.0,14.653,14.653,14.6374,14.6374,81200.0
2016-05-02 14:15:00,18.82,18.83,18.82,18.82,28622.0,14.6374,14.6452,14.6374,14.6374,28622.0
2016-05-02 14:20:00,18.82,18.83,18.82,18.83,35702.0,14.6374,14.6452,14.6374,14.6452,35702.0
2016-05-02 14:25:00,18.82,18.83,18.79,18.79,92427.0,14.6374,14.6452,14.6141,14.6141,92427.0
2016-05-02 14:30:00,18.79,18.81,18.78,18.78,90854.0,14.6141,14.6296,14.6063,14.6063,90854.0
2016-05-02 14:35:00,18.78,18.79,18.77,18.78,90247.0,14.6063,14.6141,14.5985,14.6063,90247.0
2016-05-02 14:40:00,18.78,18.78,18.76,18.76,89695.0,14.6063,14.6063,14.5907,14.5907,89695.0
2016-05-02 14:45:00,18.76,18.77,18.75,18.75,71732.0,14.5907,14.5985,14.583,14.583,71732.0
2016-05-02 14:50:00,18.75,18.77,18.75,18.77,105428.0,14.583,14.5985,14.583,14.5985,105428.0
2016-05-02 14:55:00,18.76,18.78,18.74,18.77,129723.0,14.5907,14.6063,14.5752,14.5985,129723.0
2016-05-02 15:00:00,18.77,18.79,18.76,18.79,80431.0,14.5985,14.6141,14.5907,14.6141,80431.0
2016-05-02 15:05:00,18.79,18.79,18.76,18.77,110900.0,14.6141,14.6141,14.5907,14.5985,110900.0
2016-05-02 15:10:00,18.77,18.79,18.77,18.79,40636.0,14.5985,14.6141,14.5985,14.6141,40636.0
2016-05-02 15:15:00,18.79,18.79,18.78,18.79,41916.0,14.6141,14.6141,14.6063,14.6141,41916.0
2016-05-02 15:20:00,18.79,18.79,18.77,18.77,97834.0,14.6141,14.6141,14.5985,14.5985,97834.0
2016-05-02 15:25:00,18.78,18.79,18.77,18.79,90080.0,14.6063,14.6141,14.5985,14.6141,90080.0
2016-05-02 15:30:00,18.79,18.79,18.78,18.79,87745.0,14.6141,14.6141,14.6063,14.6141,87745.0
2016-05-02 15:35:00,18.79,18.81,18.78,18.8,127333.0,14.6141,14.6296,14.6063,14.6218,127333.0
2016-05-02 15:40:00,18.8,18.81,18.8,18.8,106644.0,14.6218,14.6296,14.6218,14.6218,106644.0
2016-05-02 15:45:00,18.8,18.81,18.8,18.8,205328.0,14.6218,14.6296,14.6218,14.6218,205328.0
2016-05-02 15:50:00,18.8,18.81,18.8,18.8,203025.0,14.6218,14.6296,14.6218,14.6218,203025.0
2016-05-02 15:55:00,18.8,18.81,18.79,18.8,461502.0,14.6218,14.6296,14.6141,14.6218,461502.0
2016-05-03 09:30:00,18.62,18.69,18.56,18.65,132554.0,14.4818,14.5363,14.4352,14.5052,132554.0
2016-05-03 09:35:00,18.65,18.66,18.55,18.58,65891.0,14.5052,14.513,14.4274,14.4507,65891.0
2016-05-03 09:40:00,18.59,18.64,18.58,18.63,101231.0,14.4585,14.4974,14.4507,14.4896,101231.0
2016-05-03 09:45:00,18.63,18.64,18.53,18.57,143909.0,14.4896,14.4974,14.4118,14.443,143909.0
2016-05-03 09:50:00,18.55,18.62,18.52,18.62,327810.0,14.4274,14.4818,14.4041,14.4818,327810.0
2016-05-03 09:55:00,18.62,18.63,18.54,18.55,74656.0,14.4818,14.4896,14.4196,14.4274,74656.0
2016-05-03 10:00:00,18.54,18.58,18.45,18.45,152971.0,14.4196,14.4507,14.3496,14.3496,152971.0
2016-05-03 10:05:00,18.45,18.52,18.45,18.51,125793.0,14.3496,14.4041,14.3496,14.3963,125793.0
2016-05-03 10:10:00,18.51,18.55,18.49,18.54,72413.0,14.3963,14.4274,14.3807,14.4196,72413.0
2016-05-03 10:15:00,18.54,18.61,18.53,18.57,68846.0,14.4196,14.4741,14.4118,14.443,68846.0
2016-05-03 10:20:00,18.57,18.58,18.52,18.56,86018.0,14.443,14.4507,14.4041,14.4352,86018.0
2016-05-03 10:25:00,18.56,18.56,18.52,18.52,96917.0,14.4352,14.4352,14.4041,14.4041,96917.0
2016-05-03 10:30:00,18.52,18.56,18.51,18.55,58850.0,14.4041,14.4352,14.3963,14.4274,58850.0
2016-05-03 10:35:00,18.54,18.54,18.5,18.53,55434.0,14.4196,14.4196,14.3885,14.4118,55434.0
2016-05-03 10:40:00,18.53,18.57,18.51,18.54,63137.0,14.4118,14.443,14.3963,14.4196,63137.0
2016-05-03 10:45:00,18.54,18.56,18.52,18.56,94836.0,14.4196,14.4352,14.4041,14.4352,94836.0
2016-05-03 10:50:00,18.56,18.57,18.48,18.48,80788.0,14.4352,14.443,14.373,14.373,80788.0
2016-05-03 10:55:00,18.49,18.52,18.47,18.48,45449.0,14.3807,14.4041,14.3652,14.373,45449.0
2016-05-03 11:00:00,18.48,18.52,18.46,18.51,112589.0,14.373,14.4041,14.3574,14.3963,112589.0
2016-05-03 11:05:00,18.5,18.51,18.47,18.5,28349.0,14.3885,14.3963,14.3652,14.3885,28349.0
2016-05-03 11:10:00,18.49,18.55,18.48,18.55,229475.0,14.3807,14.4274,14.373,14.4274,229475.0
2016-05-03 11:15:00,18.54,18.56,18.53,18.55,304111.0,14.4196,14.4352,14.4118,14.4274,304111.0
2016-05-03 11:20:00,18.55,18.57,18.54,18.55,71424.0,14.4274,14.443,14.4196,14.4274,71424.0
2016-05-03 11:25:00,18.55,18.59,18.54,18.57,107894.0,14.4274,14.4585,14.4196,14.443,107894.0
2016-05-03 11:30:00,18.57,18.57,18.55,18.57,60485.0,14.443,14.443,14.4274,14.443,60485.0
2016-05-03 11:35:00,18.57,18.64,18.56,18.62,76105.0,14.443,14.4974,14.4352,14.4818,76105.0
2016-05-03 11:40:00,18.63,18.66,18.6,18.64,102054.0,14.4896,14.513,14.4663,14.4974,102054.0
2016-05-03 11:45:00,18.64,18.66,18.62,18.63,126038.0,14.4974,14.513,14.4818,14.4896,126038.0
2016-05-03 11:50:00,18.64,18.67,18.63,18.66,49092.0,14.4974,14.5207,14.4896,14.513,49092.0
2016-05-03 11:55:00,18.66,18.68,18.64,18.67,32952.0,14.513,14.5285,14.4974,14.5207,32952.0
2016-05-03 12:00:00,18.67,18.67,18.65,18.65,41567.0,14.5207,14.5207,14.5052,14.5052,41567.0
2016-05-03 12:05:00,18.65,18.69,18.65,18.69,207368.0,14.5052,14.5363,14.5052,14.5363,207368.0
2016-05-03 12:10:00,18.69,18.69,18.62,18.62,133153.0,14.5363,14.5363,14.4818,14.4818,133153.0
2016-05-03 12:15:00,18.63,18.66,18.62,18.63,68088.0,14.4896,14.513,14.4818,14.4896,68088.0
2016-05-03 12:20:00,18.63,18.66,18.62,18.65,90195.0,14.4896,14.513,14.4818,14.5052,90195.0
2016-05-03 12:25:00,18.65,18.66,18.63,18.63,60958.0,14.5052,14.513,14.4896,14.4896,60958.0
2016-05-03 12:30:00,18.64,18.66,18.63,18.64,105156.0,14.4974,14.513,14.4896,14.4974,105156.0
2016-05-03 12:35:00,18.64,18.65,18.62,18.64,57067.0,14.4974,14.5052,14.4818,14.4974,57067.0
2016-05-03 12:40:00,18.64,18.64,18.62,18.62,51529.0,14.4974,14.4974,14.4818,14.4818,51529.0
2016-05-03 12:45:00,18.62,18.62,18.6,18.62,53517.0,14.4818,14.4818,14.4663,14.4818,53517.0
2016-05-03 12:50:00,18.62,18.62,18.59,18.61,90832.0,14.4818,14.4818,14.4585,14.4741,90832.0
2016-05-03 12:55:00,18.61,18.62,18.58,18.58,63148.0,14.4741,14.4818,14.4507,14.4507,63148.0
2016-05-03 13:00:00,18.58,18.61,18.57,18.58,58012.0,14.4507,14.4741,14.443,14.4507,58012.0
2016-05-03 13:05:00,18.57,18.6,18.57,18.59,57778.0,14.443,14.4663,14.443,14.4585,57778.0
2016-05-03 13:10:00,18.59,18.59,18.55,18.55,549955.0,14.4585,14.4585,14.4274,14.4274,549955.0
2016-05-03 13:15:00,18.55,18.57,18.53,18.56,140929.0,14.4274,14.443,14.4118,14.4352,140929.0
2016-05-03 13:20:00,18.55,18.56,18.53,18.53,57691.0,14.4274,14.4352,14.4118,14.4118,57691.0
2016-05-03 13:25:00,18.53,18.54,18.49,18.5,161117.0,14.4118,14.4196,14.3807,14.3885,161117.0
2016-05-03 13:30:00,18.51,18.52,18.49,18.51,106126.0,14.3963,14.4041,14.3807,14.3963,106126.0
2016-05-03 13:35:00,18.52,18.55,18.5,18.54,107191.0,14.4041,14.4274,14.3885,14.4196,107191.0
2016-05-03 13:40:00,18.54,18.56,18.53,18.55,95399.0,14.4196,14.4352,14.4118,14.4274,95399.0
2016-05-03 13:45:00,18.55,18.59,18.53,18.59,182215.0,14.4274,14.4585,14.4118,14.4585,182215.0
2016-05-03 13:50:00,18.59,18.59,18.56,18.57,60021.0,14.4585,14.4585,14.4352,14.443,60021.0
2016-05-03 13:55:00,18.57,18.58,18.55,18.55,67965.0,14.443,14.4507,14.4274,14.4274,67965.0
2016-05-03 14:00:00,18.55,18.58,18.55,18.57,31516.0,14.4274,14.4507,14.4274,14.443,31516.0
2016-05-03 14:05:00,18.57,18.6,18.56,18.59,72198.0,14.443,14.4663,14.4352,14.4585,72198.0
2016-05-03 14:10:00,18.59,18.6,18.54,18.54,58897.0,14.4585,14.4663,14.4196,14.4196,58897.0
2016-05-03 14:15:00,18.55,18.58,18.54,18.56,113522.0,14.4274,14.4507,14.4196,14.4352,113522.0
2016-05-03 14:20:00,18.57,18.58,18.55,18.56,106106.0,14.443,14.4507,14.4274,14.4352,106106.0
2016-05-03 14:25:00,18.56,18.57,18.55,18.56,41966.0,14.4352,14.443,14.4274,14.4352,41966.0
2016-05-03 14:30:00,18.57,18.61,18.56,18.59,64537.0,14.443,14.4741,14.4352,14.4585,64537.0
2016-05-03 14:35:00,18.6,18.63,18.58,18.59,134215.0,14.4663,14.4896,14.4507,14.4585,134215.0
2016-05-03 14:40:00,18.59,18.59,18.57,18.57,12898.0,14.4585,14.4585,14.443,14.443,12898.0
2016-05-03 14:45:00,18.57,18.59,18.55,18.55,70037.0,14.443,14.4585,14.4274,14.4274,70037.0
2016-05-03 14:50:00,18.56,18.56,18.53,18.56,82620.0,14.4352,14.4352,14.4118,14.4352,82620.0
2016-05-03 14:55:00,18.56,18.58,18.55,18.57,57182.0,14.4352,14.4507,14.4274,14.443,57182.0
2016-05-03 15:00:00,18.58,18.6,18.57,18.6,54295.0,14.4507,14.4663,14.443,14.4663,54295.0
2016-05-03 15:05:00,18.6,18.62,18.59,18.61,103883.0,14.4663,14.4818,14.4585,14.4741,103883.0
2016-05-03 15:10:00,18.61,18.62,18.57,18.59,85553.0,14.4741,14.4818,14.443,14.4585,85553.0
2016-05-03 15:15:00,18.59,18.61,18.57,18.6,93284.0,14.4585,14.4741,14.443,14.4663,93284.0
2016-05-03 15:20:00,18.61,18.61,18.57,18.59,53995.0,14.4741,14.4741,14.443,14.4585,53995.0
2016-05-03 15:25:00,18.59,18.6,18.58,18.59,60130.0,14.4585,14.4663,14.4507,14.4585,60130.0
2016-05-03 15:30:00,18.59,18.6,18.55,18.57,101426.0,14.4585,14.4663,14.4274,14.443,101426.0
2016-05-03 15:35:00,18.57,18.59,18.56,18.57,78185.0,14.443,14.4585,14.4352,14.443,78185.0
2016-05-03 15:40:00,18.56,18.57,18.55,18.57,89527.0,14.4352,14.443,14.4274,14.443,89527.0
2016-05-03 15:45:00,18.57,18.6,18.57,18.6,104104.0,14.443,14.4663,14.443,14.4663,104104.0
2016-05-03 15:50:00,18.6,18.62,18.59,18.62,134629.0,14.4663,14.4818,14.4585,14.4818,134629.0
2016-05-03 15:55:00,18.62,18.64,18.6,18.61,950959.0,14.4818,14.4974,14.4663,14.4741,950959.0
2016-05-04 09:30:00,18.54,18.61,18.47,18.6,137169.0,14.4196,14.4741,14.3652,14.4663,137169.0
2016-05-04 09:35:00,18.61,18.63,18.55,18.58,109742.0,14.4741,14.4896,14.4274,14.4507,109742.0
2016-05-04 09:40:00,18.56,18.61,18.53,18.54,62687.0,14.4352,14.4741,14.4118,14.4196,62687.0
2016-05-04 09:45:00,18.54,18.6,18.52,18.59,111633.0,14.4196,14.4663,14.4041,14.4585,111633.0
2016-05-04 09:50:00,18.59,18.62,18.57,18.61,37023.0,14.4585,14.4818,14.443,14.4741,37023.0
2016-05-04 09:55:00,18.61,18.62,18.58,18.58,47569.0,14.4741,14.4818,14.4507,14.4507,47569.0
2016-05-04 10:00:00,18.58,18.61,18.56,18.59,91831.0,14.4507,14.4741,14.4352,14.4585,91831.0
2016-05-04 10:05:00,18.59,18.59,18.55,18.57,75994.0,14.4585,14.4585,14.4274,14.443,75994.0
2016-05-04 10:10:00,18.57,18.63,18.57,18.57,58197.0,14.443,14.4896,14.443,14.443,58197.0
2016-05-04 10:15:00,18.58,18.62,18.56,18.59,87597.0,14.4507,14.4818,14.4352,14.4585,87597.0
2016-05-04 10:20:00,18.6,18.61,18.53,18.54,175927.0,14.4663,14.4741,14.4118,14.4196,175927.0
2016-05-04 10:25:00,18.54,18.6,18.54,18.59,129879.0,14.4196,14.4663,14.4196,14.4585,129879.0
2016-05-04 10:30:00,18.58,18.58,18.52,18.54,75797.0,14.4507,14.4507,14.4041,14.4196,75797.0
2016-05-04 10:35:00,18.53,18.54,18.5,18.52,137504.0,14.4118,14.4196,14.3885,14.4041,137504.0
2016-05-04 10:40:00,18.53,18.53,18.47,18.47,98058.0,14.4118,14.4118,14.3652,14.3652,98058.0
2016-05-04 10:45:00,18.47,18.47,18.41,18.41,184296.0,14.3652,14.3652,14.3185,14.3185,184296.0
2016-05-04 10:50:00,18.42,18.47,18.4,18.46,117353.0,14.3263,14.3652,14.3107,14.3574,117353.0
2016-05-04 10:55:00,18.47,18.47,18.43,18.45,76163.0,14.3652,14.3652,14.3341,14.3496,76163.0
2016-05-04 11:00:00,18.45,18.49,18.42,18.45,68042.0,14.3496,14.3807,14.3263,14.3496,68042.0
2016-05-04 11:05:00,18.46,18.46,18.41,18.41,107759.0,14.3574,14.3574,14.3185,14.3185,107759.0
2016-05-04 11:10:00,18.41,18.42,18.39,18.4,79953.0,14.3185,14.3263,14.303,14.3107,79953.0
2016-05-04 11:15:00,18.4,18.43,18.39,18.41,84496.0,14.3107,14.3341,14.303,14.3185,84496.0
2016-05-04 11:20:00,18.4,18.41,18.38,18.39,43414.0,14.3107,14.3185,14.2952,14.303,43414.0
2016-05-04 11:25:00,18.39,18.41,18.36,18.37,62550.0,14.303,14.3185,14.2796,14.2874,62550.0
2016-05-04 11:30:00,18.37,18.42,18.37,18.42,53220.0,14.2874,14.3263,14.2874,14.3263,53220.0
2016-05-04 11:35:00,18.43,18.44,18.39,18.4,62555.0,14.3341,14.3419,14.303,14.3107,62555.0
2016-05-04 11:40:00,18.39,18.4,18.34,18.34,89168.0,14.303,14.3107,14.2641,14.2641,89168.0
2016-05-04 11:45:00,18.34,18.38,18.34,18.35,112002.0,14.2641,14.2952,14.2641,14.2719,112002.0
2016-05-04 11:50:00,18.35,18.35,18.32,18.32,34734.0,14.2719,14.2719,14.2485,14.2485,34734.0
2016-05-04 11:55:00,18.32,18.33,18.29,18.29,80873.0,14.2485,14.2563,14.2252,14.2252,80873.0
2016-05-04 12:00:00,18.29,18.33,18.28,18.29,189492.0,14.2252,14.2563,14.2174,14.2252,189492.0
2016-05-04 12:05:00,18.29,18.32,18.29,18.32,271176.0,14.2252,14.2485,14.2252,14.2485,271176.0
2016-05-04 12:10:00,18.32,18.34,18.31,18.33,430800.0,14.2485,14.2641,14.2407,14.2563,430800.0
2016-05-04 12:15:00,18.33,18.35,18.32,18.32,49738.0,14.2563,14.2719,14.2485,14.2485,49738.0
2016-05-04 12:20:00,18.34,18.34,18.29,18.32,114894.0,14.2641,14.2641,14.2252,14.2485,114894.0
2016-05-04 12:25:00,18.32,18.32,18.29,18.29,96587.0,14.2485,14.2485,14.2252,14.2252,96587.0
2016-05-04 12:30:00,18.3,18.33,18.29,18.32,75491.0,14.233,14.2563,14.2252,14.2485,75491.0
2016-05-04 12:35:00,18.32,18.33,18.3,18.3,38530.0,14.2485,14.2563,14.233,14.233,38530.0
2016-05-04 12:40:00,18.3,18.32,18.3,18.31,48513.0,14.233,14.2485,14.233,14.2407,48513.0
2016-05-04 12:45:00,18.31,18.32,18.28,18.31,145466.0,14.2407,14.2485,14.2174,14.2407,145466.0
2016-05-04 12:50:00,18.31,18.32,18.28,18.3,34784.0,14.2407,14.2485,14.2174,14.233,34784.0
2016-05-04 12:55:00,18.3,18.3,18.29,18.3,14095.0,14.233,14.233,14.2252,14.233,14095.0
2016-05-04 13:00:00,18.29,18.31,18.29,18.3,78138.0,14.2252,14.2407,14.2252,14.233,78138.0
2016-05-04 13:05:00,18.3,18.31,18.29,18.3,64146.0,14.233,14.2407,14.2252,14.233,64146.0
2016-05-04 13:10:00,18.3,18.31,18.29,18.3,34021.0,14.233,14.2407,14.2252,14.233,34021.0
2016-05-04 13:15:00,18.3,18.31,18.29,18.31,49471.0,14.233,14.2407,14.2252,14.2407,49471.0
2016-05-04 13:20:00,18.3,18.31,18.3,18.31,40225.0,14.233,14.2407,14.233,14.2407,40225.0
2016-05-04 13:25:00,18.3,18.31,18.29,18.3,72272.0,14.233,14.2407,14.2252,14.233,72272.0
2016-05-04 13:30:00,18.3,18.3,18.28,18.3,55865.0,14.233,14.233,14.2174,14.233,55865.0
2016-05-04 13:35:00,18.3,18.3,18.28,18.28,36728.0,14.233,14.233,14.2174,14.2174,36728.0
2016-05-04 13:40:00,18.28,18.29,18.26,18.26,126328.0,14.2174,14.2252,14.2019,14.2019,126328.0
2016-05-04 13:45:00,18.27,18.28,18.25,18.28,75809.0,14.2096,14.2174,14.1941,14.2174,75809.0
2016-05-04 13:50:00,18.28,18.3,18.26,18.27,72141.0,14.2174,14.233,14.2019,14.2096,72141.0
2016-05-04 13:55:00,18.27,18.27,18.25,18.27,35646.0,14.2096,14.2096,14.1941,14.2096,35646.0
2016-05-04 14:00:00,18.26,18.27,18.22,18.23,155649.0,14.2019,14.2096,14.1707,14.1785,155649.0
2016-05-04 14:05:00,18.23,18.25,18.21,18.25,53474.0,14.1785,14.1941,14.163,14.1941,53474.0
2016-05-04 14:10:00,18.25,18.26,18.24,18.26,28151.0,14.1941,14.2019,14.1863,14.2019,28151.0
2016-05-04 14:15:00,18.26,18.27,18.25,18.27,56650.0,14.2019,14.2096,14.1941,14.2096,56650.0
2016-05-04 14:20:00,18.27,18.3,18.25,18.3,74693.0,14.2096,14.233,14.1941,14.233,74693.0
2016-05-04 14:25:00,18.3,18.33,18.29,18.33,205489.0,14.233,14.2563,14.2252,14.2563,205489.0
2016-05-04 14:30:00,18.33,18.36,18.32,18.35,166581.0,14.2563,14.2796,14.2485,14.2719,166581.0
2016-05-04 14:35:00,18.36,18.36,18.33,18.33,34178.0,14.2796,14.2796,14.2563,14.2563,34178.0
2016-05-04 14:40:00,18.34,18.36,18.33,18.34,80075.0,14.2641,14.2796,14.2563,14.2641,80075.0
2016-05-04 14:45:00,18.34,18.37,18.33,18.35,54323.0,14.2641,14.2874,14.2563,14.2719,54323.0
2016-05-04 14:50:00,18.36,18.37,18.34,18.35,81718.0,14.2796,14.2874,14.2641,14.2719,81718.0
2016-05-04 14:55:00,18.35,18.35,18.34,18.35,17604.0,14.2719,14.2719,14.2641,14.2719,17604.0
2016-05-04 15:00:00,18.34,18.36,18.33,18.33,59134.0,14.2641,14.2796,14.2563,14.2563,59134.0
2016-05-04 15:05:00,18.33,18.36,18.33,18.35,64474.0,14.2563,14.2796,14.2563,14.2719,64474.0
2016-05-04 15:10:00,18.36,18.37,18.34,18.37,56324.0,14.2796,14.2874,14.2641,14.2874,56324.0
2016-05-04 15:15:00,18.37,18.37,18.35,18.37,41658.0,14.2874,14.2874,14.2719,14.2874,41658.0
2016-05-04 15:20:00,18.36,18.37,18.35,18.37,45143.0,14.2796,14.2874,14.2719,14.2874,45143.0
2016-05-04 15:25:00,18.37,18.38,18.36,18.38,37245.0,14.2874,14.2952,14.2796,14.2952,37245.0
2016-05-04 15:30:00,18.38,18.39,18.37,18.39,68021.0,14.2952,14.303,14.2874,14.303,68021.0
2016-05-04 15:35:00,18.39,18.41,18.38,18.38,132804.0,14.303,14.3185,14.2952,14.2952,132804.0
2016-05-04 15:40:00,18.38,18.42,18.38,18.41,167214.0,14.2952,14.3263,14.2952,14.3185,167214.0
2016-05-04 15:45:00,18.4,18.41,18.39,18.4,79364.0,14.3107,14.3185,14.303,14.3107,79364.0
2016-05-04 15:50:00,18.39,18.4,18.37,18.38,115178.0,14.303,14.3107,14.2874,14.2952,115178.0
2016-05-04 15:55:00,18.37,18.38,18.36,18.36,264208.0,14.2874,14.2952,14.2796,14.2796,264208.0
2016-05-05 09:30:00,18.38,18.46,18.37,18.42,105355.0,14.2952,14.3574,14.2874,14.3263,105355.0
2016-05-05 09:35:00,18.42,18.43,18.37,18.43,69612.0,14.3263,14.3341,14.2874,14.3341,69612.0
2016-05-05 09:40:00,18.44,18.45,18.35,18.36,82202.0,14.3419,14.3496,14.2719,14.2796,82202.0
2016-05-05 09:45:00,18.36,18.41,18.33,18.41,76341.0,14.2796,14.3185,14.2563,14.3185,76341.0
2016-05-05 09:50:00,18.41,18.46,18.4,18.44,74050.0,14.3185,14.3574,14.3107,14.3419,74050.0
2016-05-05 09:55:00,18.44,18.49,18.43,18.47,40341.0,14.3419,14.3807,14.3341,14.3652,40341.0
2016-05-05 10:00:00,18.47,18.48,18.43,18.48,112610.0,14.3652,14.373,14.3341,14.373,112610.0
2016-05-05 10:05:00,18.48,18.49,18.43,18.45,46305.0,14.373,14.3807,14.3341,14.3496,46305.0
2016-05-05 10:10:00,18.45,18.49,18.43,18.48,81531.0,14.3496,14.3807,14.3341,14.373,81531.0
2016-05-05 10:15:00,18.48,18.49,18.4,18.4,57886.0,14.373,14.3807,14.3107,14.3107,57886.0
2016-05-05 10:20:00,18.41,18.44,18.36,18.39,56110.0,14.3185,14.3419,14.2796,14.303,56110.0
2016-05-05 10:25:00,18.4,18.4,18.33,18.36,68627.0,14.3107,14.3107,14.2563,14.2796,68627.0
2016-05-05 10:30:00,18.36,18.42,18.35,18.4,52422.0,14.2796,14.3263,14.2719,14.3107,52422.0
2016-05-05 10:35:00,18.4,18.42,18.38,18.42,53868.0,14.3107,14.3263,14.2952,14.3263,53868.0
2016-05-05 10:40:00,18.42,18.43,18.38,18.43,49506.0,14.3263,14.3341,14.2952,14.3341,49506.0
2016-05-05 10:45:00,18.43,18.44,18.41,18.43,48440.0,14.3341,14.3419,14.3185,14.3341,48440.0
2016-05-05 10:50:00,18.43,18.44,18.42,18.43,51561.0,14.3341,14.3419,14.3263,14.3341,51561.0
2016-05-05 10:55:00,18.43,18.45,18.41,18.43,76286.0,14.3341,14.3496,14.3185,14.3341,76286.0
2016-05-05 11:00:00,18.43,18.45,18.41,18.43,70046.0,14.3341,14.3496,14.3185,14.3341,70046.0
2016-05-05 11:05:00,18.43,18.45,18.42,18.43,61014.0,14.3341,14.3496,14.3263,14.3341,61014.0
2016-05-05 11:10:00,18.43,18.45,18.42,18.43,71582.0,14.3341,14.3496,14.3263,14.3341,71582.0
2016-05-05 11:15:00,18.43,18.46,18.43,18.45,32764.0,14.3341,14.3574,14.3341,14.3496,32764.0
2016-05-05 11:20:00,18.45,18.45,18.39,18.4,105190.0,14.3496,14.3496,14.303,14.3107,105190.0
2016-05-05 11:25:00,18.4,18.42,18.39,18.41,26397.0,14.3107,14.3263,14.303,14.3185,26397.0
2016-05-05 11:30:00,18.41,18.43,18.39,18.4,41929.0,14.3185,14.3341,14.303,14.3107,41929.0
2016-05-05 11:35:00,18.4,18.45,18.39,18.41,49173.0,14.3107,14.3496,14.303,14.3185,49173.0
2016-05-05 11:40:00,18.41,18.45,18.41,18.42,44668.0,14.3185,14.3496,14.3185,14.3263,44668.0
2016-05-05 11:45:00,18.43,18.43,18.4,18.41,30631.0,14.3341,14.3341,14.3107,14.3185,30631.0
2016-05-05 11:50:00,18.41,18.44,18.41,18.41,64079.0,14.3185,14.3419,14.3185,14.3185,64079.0
2016-05-05 11:55:00,18.41,18.43,18.4,18.42,40437.0,14.3185,14.3341,14.3107,14.3263,40437.0
2016-05-05 12:00:00,18.42,18.44,18.41,18.42,41233.0,14.3263,14.3419,14.3185,14.3263,41233.0
2016-05-05 12:05:00,18.43,18.44,18.39,18.4,30789.0,14.3341,14.3419,14.303,14.3107,30789.0
2016-05-05 12:10:00,18.4,18.45,18.39,18.45,91343.0,14.3107,14.3496,14.303,14.3496,91343.0
2016-05-05 12:15:00,18.45,18.47,18.44,18.45,188349.0,14.3496,14.3652,14.3419,14.3496,188349.0
2016-05-05 12:20:00,18.45,18.49,18.45,18.49,203252.0,14.3496,14.3807,14.3496,14.3807,203252.0
2016-05-05 12:25:00,18.49,18.51,18.48,18.51,264877.0,14.3807,14.3963,14.373,14.3963,264877.0
2016-05-05 12:30:00,18.51,18.51,18.48,18.51,90502.0,14.3963,14.3963,14.373,14.3963,90502.0
2016-05-05 12:35:00,18.5,18.51,18.48,18.49,264111.0,14.3885,14.3963,14.373,14.3807,264111.0
2016-05-05 12:40:00,18.5,18.51,18.49,18.5,80771.0,14.3885,14.3963,14.3807,14.3885,80771.0
2016-05-05 12:45:00,18.5,18.5,18.48,18.49,41729.0,14.3885,14.3885,14.373,14.3807,41729.0
2016-05-05 12:50:00,18.48,18.53,18.48,18.49,58339.0,14.373,14.4118,14.373,14.3807,58339.0
2016-05-05 12:55:00,18.49,18.49,18.45,18.45,36038.0,14.3807,14.3807,14.3496,14.3496,36038.0
2016-05-05 13:00:00,18.45,18.46,18.45,18.46,42051.0,14.3496,14.3574,14.3496,14.3574,42051.0
2016-05-05 13:05:00,18.46,18.46,18.44,18.45,57966.0,14.3574,14.3574,14.3419,14.3496,57966.0
2016-05-05 13:10:00,18.44,18.45,18.4,18.41,76150.0,14.3419,14.3496,14.3107,14.3185,76150.0
2016-05-05 13:15:00,18.4,18.41,18.4,18.41,48136.0,14.3107,14.3185,14.3107,14.3185,48136.0
2016-05-05 13:20:00,18.41,18.41,18.39,18.39,72540.0,14.3185,14.3185,14.303,14.303,72540.0
2016-05-05 13:25:00,18.39,18.4,18.39,18.39,35139.0,14.303,14.3107,14.303,14.303,35139.0
2016-05-05 13:30:00,18.4,18.43,18.39,18.42,133197.0,14.3107,14.3341,14.303,14.3263,133197.0
2016-05-05 13:35:00,18.41,18.41,18.38,18.38,44331.0,14.3185,14.3185,14.2952,14.2952,44331.0
2016-05-05 13:40:00,18.38,18.4,18.38,18.39,39047.0,14.2952,14.3107,14.2952,14.303,39047.0
2016-05-05 13:45:00,18.4,18.4,18.37,18.37,65793.0,14.3107,14.3107,14.2874,14.2874,65793.0
2016-05-05 13:50:00,18.37,18.39,18.35,18.39,69607.0,14.2874,14.303,14.2719,14.303,69607.0
2016-05-05 13:55:00,18.39,18.39,18.37,18.38,27276.0,14.303,14.303,14.2874,14.2952,27276.0
2016-05-05 14:00:00,18.38,18.4,18.37,18.39,51648.0,14.2952,14.3107,14.2874,14.303,51648.0
2016-05-05 14:05:00,18.4,18.41,18.38,18.41,121607.0,14.3107,14.3185,14.2952,14.3185,121607.0
2016-05-05 14:10:00,18.41,18.42,18.37,18.37,98388.0,14.3185,14.3263,14.2874,14.2874,98388.0
2016-05-05 14:15:00,18.37,18.38,18.36,18.36,33970.0,14.2874,14.2952,14.2796,14.2796,33970.0
2016-05-05 14:20:00,18.36,18.38,18.36,18.37,71952.0,14.2796,14.2952,14.2796,14.2874,71952.0
2016-05-05 14:25:00,18.37,18.38,18.35,18.38,87253.0,14.2874,14.2952,14.2719,14.2952,87253.0
2016-05-05 14:30:00,18.38,18.38,18.36,18.36,63305.0,14.2952,14.2952,14.2796,14.2796,63305.0
2016-05-05 14:35:00,18.37,18.38,18.36,18.38,52617.0,14.2874,14.2952,14.2796,14.2952,52617.0
2016-05-05 14:40:00,18.37,18.4,18.37,18.38,52672.0,14.2874,14.3107,14.2874,14.2952,52672.0
2016-05-05 14:45:00,18.39,18.4,18.38,18.39,41941.0,14.303,14.3107,14.2952,14.303,41941.0
2016-05-05 14:50:00,18.39,18.4,18.37,18.37,73495.0,14.303,14.3107,14.2874,14.2874,73495.0
2016-05-05 14:55:00,18.37,18.38,18.35,18.35,59125.0,14.2874,14.2952,14.2719,14.2719,59125.0
2016-05-05 15:00:00,18.35,18.36,18.33,18.33,67234.0,14.2719,14.2796,14.2563,14.2563,67234.0
2016-05-05 15:05:00,18.34,18.34,18.32,18.34,45330.0,14.2641,14.2641,14.2485,14.2641,45330.0
2016-05-05 15:10:00,18.34,18.36,18.32,18.34,108575.0,14.2641,14.2796,14.2485,14.2641,108575.0
2016-05-05 15:15:00,18.33,18.36,18.33,18.36,110065.0,14.2563,14.2796,14.2563,14.2796,110065.0
2016-05-05 15:20:00,18.36,18.36,18.35,18.36,37868.0,14.2796,14.2796,14.2719,14.2796,37868.0
2016-05-05 15:25:00,18.36,18.37,18.34,18.36,141238.0,14.2796,14.2874,14.2641,14.2796,141238.0
2016-05-05 15:30:00,18.36,18.36,18.35,18.35,56903.0,14.2796,14.2796,14.2719,14.2719,56903.0
2016-05-05 15:35:00,18.36,18.37,18.35,18.36,165302.0,14.2796,14.2874,14.2719,14.2796,165302.0
2016-05-05 15:40:00,18.36,18.36,18.32,18.32,324781.0,14.2796,14.2796,14.2485,14.2485,324781.0
2016-05-05 15:45:00,18.32,18.34,18.32,18.34,107826.0,14.2485,14.2641,14.2485,14.2641,107826.0
2016-05-05 15:50:00,18.33,18.34,18.32,18.32,139677.0,14.2563,14.2641,14.2485,14.2485,139677.0
2016-05-05 15:55:00,18.33,18.33,18.32,18.32,332335.0,14.2563,14.2563,14.2485,14.2485,332335.0
2016-05-06 09:30:00,18.27,18.4,18.25,18.39,101619.0,14.2096,14.3107,14.1941,14.303,101619.0
2016-05-06 09:35:00,18.4,18.51,18.35,18.47,205659.0,14.3107,14.3963,14.2719,14.3652,205659.0
2016-05-06 09:40:00,18.47,18.58,18.47,18.53,127370.0,14.3652,14.4507,14.3652,14.4118,127370.0
2016-05-06 09:45:00,18.53,18.55,18.47,18.52,94832.0,14.4118,14.4274,14.3652,14.4041,94832.0
2016-05-06 09:50:00,18.51,18.54,18.49,18.5,90254.0,14.3963,14.4196,14.3807,14.3885,90254.0
2016-05-06 09:55:00,18.51,18.51,18.4,18.41,133775.0,14.3963,14.3963,14.3107,14.3185,133775.0
2016-05-06 10:00:00,18.41,18.46,18.41,18.46,97264.0,14.3185,14.3574,14.3185,14.3574,97264.0
2016-05-06 10:05:00,18.46,18.47,18.44,18.46,183026.0,14.3574,14.3652,14.3419,14.3574,183026.0
2016-05-06 10:10:00,18.46,18.49,18.44,18.46,181337.0,14.3574,14.3807,14.3419,14.3574,181337.0
2016-05-06 10:15:00,18.46,18.47,18.42,18.43,64127.0,14.3574,14.3652,14.3263,14.3341,64127.0
2016-05-06 10:20:00,18.44,18.44,18.29,18.29,111254.0,14.3419,14.3419,14.2252,14.2252,111254.0
2016-05-06 10:25:00,18.29,18.39,18.29,18.38,74079.0,14.2252,14.303,14.2252,14.2952,74079.0
2016-05-06 10:30:00,18.38,18.38,18.33,18.34,90505.0,14.2952,14.2952,14.2563,14.2641,90505.0
2016-05-06 10:35:00,18.34,18.34,18.25,18.27,67263.0,14.2641,14.2641,14.1941,14.2096,67263.0
2016-05-06 10:40:00,18.27,18.29,18.25,18.27,58736.0,14.2096,14.2252,14.1941,14.2096,58736.0
2016-05-06 10:45:00,18.28,18.29,18.25,18.26,62772.0,14.2174,14.2252,14.1941,14.2019,62772.0
2016-05-06 10:50:00,18.26,18.27,18.23,18.27,58075.0,14.2019,14.2096,14.1785,14.2096,58075.0
2016-05-06 10:55:00,18.27,18.31,18.27,18.31,32622.0,14.2096,14.2407,14.2096,14.2407,32622.0
2016-05-06 11:00:00,18.31,18.36,18.3,18.34,66029.0,14.2407,14.2796,14.233,14.2641,66029.0
2016-05-06 11:05:00,18.35,18.36,18.33,18.34,68405.0,14.2719,14.2796,14.2563,14.2641,68405.0
2016-05-06 11:10:00,18.34,18.37,18.34,18.34,34967.0,14.2641,14.2874,14.2641,14.2641,34967.0
2016-05-06 11:15:00,18.34,18.37,18.33,18.34,32267.0,14.2641,14.2874,14.2563,14.2641,32267.0
2016-05-06 11:20:00,18.34,18.37,18.33,18.35,47882.0,14.2641,14.2874,14.2563,14.2719,47882.0
2016-05-06 11:25:00,18.35,18.39,18.35,18.38,53211.0,14.2719,14.303,14.2719,14.2952,53211.0
2016-05-06 11:30:00,18.38,18.38,18.33,18.34,33417.0,14.2952,14.2952,14.2563,14.2641,33417.0
2016-05-06 11:35:00,18.33,18.34,18.31,18.34,58075.0,14.2563,14.2641,14.2407,14.2641,58075.0
2016-05-06 11:40:00,18.34,18.34,18.3,18.3,63344.0,14.2641,14.2641,14.233,14.233,63344.0
2016-05-06 11:45:00,18.3,18.31,18.29,18.3,32065.0,14.233,14.2407,14.2252,14.233,32065.0
2016-05-06 11:50:00,18.3,18.33,18.29,18.32,54724.0,14.233,14.2563,14.2252,14.2485,54724.0
2016-05-06 11:55:00,18.33,18.33,18.3,18.3,62325.0,14.2563,14.2563,14.233,14.233,62325.0
2016-05-06 12:00:00,18.3,18.31,18.3,18.3,32280.0,14.233,14.2407,14.233,14.233,32280.0
2016-05-06 12:05:00,18.3,18.33,18.3,18.33,17460.0,14.233,14.2563,14.233,14.2563,17460.0
2016-05-06 12:10:00,18.33,18.33,18.32,18.33,15864.0,14.2563,14.2563,14.2485,14.2563,15864.0
2016-05-06 12:15:00,18.34,18.35,18.31,18.32,68271.0,14.2641,14.2719,14.2407,14.2485,68271.0
2016-05-06 12:20:00,18.32,18.33,18.32,18.33,8646.0,14.2485,14.2563,14.2485,14.2563,8646.0
2016-05-06 12:25:00,18.33,18.33,18.32,18.32,7000.0,14.2563,14.2563,14.2485,14.2485,7000.0
2016-05-06 12:30:00,18.33,18.34,18.3,18.33,113371.0,14.2563,14.2641,14.233,14.2563,113371.0
2016-05-06 12:35:00,18.32,18.35,18.32,18.34,36711.0,14.2485,14.2719,14.2485,14.2641,36711.0
2016-05-06 12:40:00,18.34,18.38,18.33,18.37,41720.0,14.2641,14.2952,14.2563,14.2874,41720.0
2016-05-06 12:45:00,18.37,18.38,18.36,18.37,51916.0,14.2874,14.2952,14.2796,14.2874,51916.0
2016-05-06 12:50:00,18.37,18.38,18.35,18.36,47954.0,14.2874,14.2952,14.2719,14.2796,47954.0
2016-05-06 12:55:00,18.37,18.39,18.36,18.37,52191.0,14.2874,14.303,14.2796,14.2874,52191.0
2016-05-06 13:00:00,18.38,18.39,18.37,18.38,27287.0,14.2952,14.303,14.2874,14.2952,27287.0
2016-05-06 13:05:00,18.38,18.4,18.36,18.37,53254.0,14.2952,14.3107,14.2796,14.2874,53254.0
2016-05-06 13:10:00,18.37,18.39,18.37,18.38,54158.0,14.2874,14.303,14.2874,14.2952,54158.0
2016-05-06 13:15:00,18.38,18.38,18.36,18.36,21532.0,14.2952,14.2952,14.2796,14.2796,21532.0
2016-05-06 13:20:00,18.36,18.38,18.36,18.37,55751.0,14.2796,14.2952,14.2796,14.2874,55751.0
2016-05-06 13:25:00,18.37,18.37,18.35,18.35,37615.0,14.2874,14.2874,14.2719,14.2719,37615.0
2016-05-06 13:30:00,18.36,18.37,18.34,18.37,35423.0,14.2796,14.2874,14.2641,14.2874,35423.0
2016-05-06 13:35:00,18.37,18.37,18.36,18.36,24549.0,14.2874,14.2874,14.2796,14.2796,24549.0
2016-05-06 13:40:00,18.37,18.38,18.35,18.36,56361.0,14.2874,14.2952,14.2719,14.2796,56361.0
2016-05-06 13:45:00,18.36,18.4,18.36,18.39,57535.0,14.2796,14.3107,14.2796,14.303,57535.0
2016-05-06 13:50:00,18.39,18.4,18.38,18.4,9088.0,14.303,14.3107,14.2952,14.3107,9088.0
2016-05-06 13:55:00,18.4,18.41,18.38,18.41,64600.0,14.3107,14.3185,14.2952,14.3185,64600.0
2016-05-06 14:00:00,18.41,18.42,18.4,18.41,16342.0,14.3185,14.3263,14.3107,14.3185,16342.0
2016-05-06 14:05:00,18.42,18.43,18.41,18.41,28196.0,14.3263,14.3341,14.3185,14.3185,28196.0
2016-05-06 14:10:00,18.41,18.42,18.39,18.41,150331.0,14.3185,14.3263,14.303,14.3185,150331.0
2016-05-06 14:15:00,18.42,18.43,18.4,18.4,36874.0,14.3263,14.3341,14.3107,14.3107,36874.0
2016-05-06 14:20:00,18.41,18.41,18.39,18.39,27955.0,14.3185,14.3185,14.303,14.303,27955.0
2016-05-06 14:25:00,18.4,18.4,18.39,18.39,22115.0,14.3107,14.3107,14.303,14.303,22115.0
2016-05-06 14:30:00,18.4,18.4,18.39,18.4,7814.0,14.3107,14.3107,14.303,14.3107,7814.0
2016-05-06 14:35:00,18.39,18.4,18.37,18.39,161335.0,14.303,14.3107,14.2874,14.303,161335.0
2016-05-06 14:40:00,18.38,18.42,18.38,18.42,40989.0,14.2952,14.3263,14.2952,14.3263,40989.0
2016-05-06 14:45:00,18.41,18.43,18.41,18.42,36933.0,14.3185,14.3341,14.3185,14.3263,36933.0
2016-05-06 14:50:00,18.42,18.44,18.41,18.43,84410.0,14.3263,14.3419,14.3185,14.3341,84410.0
2016-05-06 14:55:00,18.43,18.44,18.42,18.42,53397.0,14.3341,14.3419,14.3263,14.3263,53397.0
2016-05-06 15:00:00,18.43,18.45,18.42,18.44,93673.0,14.3341,14.3496,14.3263,14.3419,93673.0
2016-05-06 15:05:00,18.45,18.47,18.44,18.45,89248.0,14.3496,14.3652,14.3419,14.3496,89248.0
2016-05-06 15:10:00,18.45,18.47,18.44,18.45,68711.0,14.3496,14.3652,14.3419,14.3496,68711.0
2016-05-06 15:15:00,18.44,18.47,18.44,18.46,80464.0,14.3419,14.3652,14.3419,14.3574,80464.0
2016-05-06 15:20:00,18.46,18.48,18.46,18.48,49745.0,14.3574,14.373,14.3574,14.373,49745.0
2016-05-06 15:25:00,18.48,18.49,18.47,18.48,54828.0,14.373,14.3807,14.3652,14.373,54828.0
2016-05-06 15:30:00,18.48,18.49,18.45,18.45,108905.0,14.373,14.3807,14.3496,14.3496,108905.0
2016-05-06 15:35:00,18.45,18.48,18.45,18.47,117241.0,14.3496,14.373,14.3496,14.3652,117241.0
2016-05-06 15:40:00,18.46,18.48,18.45,18.45,138468.0,14.3574,14.373,14.3496,14.3496,138468.0
2016-05-06 15:45:00,18.45,18.45,18.43,18.43,54420.0,14.3496,14.3496,14.3341,14.3341,54420.0
2016-05-06 15:50:00,18.43,18.44,18.43,18.43,66104.0,14.3341,14.3419,14.3341,14.3341,66104.0
2016-05-06 15:55:00,18.44,18.45,18.43,18.44,285870.0,14.3419,14.3496,14.3341,14.3419,285870.0
2016-05-09 09:30:00,18.44,18.56,18.44,18.53,136993.0,14.3419,14.4352,14.3419,14.4118,136993.0
2016-05-09 09:35:00,18.52,18.59,18.5,18.57,128272.0,14.4041,14.4585,14.3885,14.443,128272.0
2016-05-09 09:40:00,18.57,18.62,18.53,18.6,116637.0,14.443,14.4818,14.4118,14.4663,116637.0
2016-05-09 09:45:00,18.61,18.61,18.55,18.55,78953.0,14.4741,14.4741,14.4274,14.4274,78953.0
2016-05-09 09:50:00,18.55,18.55,18.5,18.51,50563.0,14.4274,14.4274,14.3885,14.3963,50563.0
2016-05-09 09:55:00,18.52,18.52,18.45,18.52,82853.0,14.4041,14.4041,14.3496,14.4041,82853.0
2016-05-09 10:00:00,18.52,18.53,18.46,18.49,81353.0,14.4041,14.4118,14.3574,14.3807,81353.0
2016-05-09 10:05:00,18.48,18.54,18.48,18.51,84194.0,14.373,14.4196,14.373,14.3963,84194.0
2016-05-09 10:10:00,18.51,18.53,18.48,18.49,41172.0,14.3963,14.4118,14.373,14.3807,41172.0
2016-05-09 10:15:00,18.49,18.52,18.48,18.48,53409.0,14.3807,14.4041,14.373,14.373,53409.0
2016-05-09 10:20:00,18.48,18.5,18.45,18.45,68783.0,14.373,14.3885,14.3496,14.3496,68783.0
2016-05-09 10:25:00,18.45,18.49,18.44,18.48,51541.0,14.3496,14.3807,14.3419,14.373,51541.0
2016-05-09 10:30:00,18.47,18.47,18.39,18.41,204085.0,14.3652,14.3652,14.303,14.3185,204085.0
2016-05-09 10:35:00,18.41,18.42,18.34,18.35,161683.0,14.3185,14.3263,14.2641,14.2719,161683.0
2016-05-09 10:40:00,18.35,18.42,18.35,18.41,63172.0,14.2719,14.3263,14.2719,14.3185,63172.0
2016-05-09 10:45:00,18.41,18.42,18.38,18.41,50660.0,14.3185,14.3263,14.2952,14.3185,50660.0
2016-05-09 10:50:00,18.41,18.43,18.38,18.4,72684.0,14.3185,14.3341,14.2952,14.3107,72684.0
2016-05-09 10:55:00,18.4,18.43,18.38,18.41,54577.0,14.3107,14.3341,14.2952,14.3185,54577.0
2016-05-09 11:00:00,18.41,18.45,18.4,18.41,51658.0,14.3185,14.3496,14.3107,14.3185,51658.0
2016-05-09 11:05:00,18.41,18.43,18.39,18.4,57125.0,14.3185,14.3341,14.303,14.3107,57125.0
2016-05-09 11:10:00,18.4,18.4,18.35,18.36,104939.0,14.3107,14.3107,14.2719,14.2796,104939.0
2016-05-09 11:15:00,18.35,18.38,18.35,18.38,41062.0,14.2719,14.2952,14.2719,14.2952,41062.0
2016-05-09 11:20:00,18.37,18.39,18.37,18.39,66154.0,14.2874,14.303,14.2874,14.303,66154.0
2016-05-09 11:25:00,18.39,18.4,18.38,18.39,29579.0,14.303,14.3107,14.2952,14.303,29579.0
2016-05-09 11:30:00,18.4,18.41,18.36,18.38,63186.0,14.3107,14.3185,14.2796,14.2952,63186.0
2016-05-09 11:35:00,18.38,18.38,18.35,18.38,61340.0,14.2952,14.2952,14.2719,14.2952,61340.0
2016-05-09 11:40:00,18.38,18.4,18.35,18.4,97506.0,14.2952,14.3107,14.2719,14.3107,97506.0
2016-05-09 11:45:00,18.4,18.42,18.39,18.39,22838.0,14.3107,14.3263,14.303,14.303,22838.0
2016-05-09 11:50:00,18.39,18.4,18.38,18.38,32987.0,14.303,14.3107,14.2952,14.2952,32987.0
2016-05-09 11:55:00,18.38,18.4,18.37,18.37,72532.0,14.2952,14.3107,14.2874,14.2874,72532.0
2016-05-09 12:00:00,18.37,18.38,18.34,18.35,54790.0,14.2874,14.2952,14.2641,14.2719,54790.0
2016-05-09 12:05:00,18.36,18.37,18.32,18.32,79000.0,14.2796,14.2874,14.2485,14.2485,79000.0
2016-05-09 12:10:00,18.32,18.33,18.29,18.3,86456.0,14.2485,14.2563,14.2252,14.233,86456.0
2016-05-09 12:15:00,18.3,18.33,18.29,18.33,121535.0,14.233,14.2563,14.2252,14.2563,121535.0
2016-05-09 12:20:00,18.34,18.36,18.33,18.36,60070.0,14.2641,14.2796,14.2563,14.2796,60070.0
2016-05-09 12:25:00,18.36,18.36,18.34,18.35,25256.0,14.2796,14.2796,14.2641,14.2719,25256.0
2016-05-09 12:30:00,18.35,18.36,18.34,18.35,40849.0,14.2719,14.2796,14.2641,14.2719,40849.0
2016-05-09 12:35:00,18.35,18.35,18.32,18.33,34247.0,14.2719,14.2719,14.2485,14.2563,34247.0
2016-05-09 12:40:00,18.33,18.34,18.32,18.32,89175.0,14.2563,14.2641,14.2485,14.2485,89175.0
2016-05-09 12:45:00,18.33,18.35,18.31,18.32,164545.0,14.2563,14.2719,14.2407,14.2485,164545.0
2016-05-09 12:50:00,18.32,18.32,18.31,18.32,133885.0,14.2485,14.2485,14.2407,14.2485,133885.0
2016-05-09 12:55:00,18.31,18.36,18.3,18.34,141849.0,14.2407,14.2796,14.233,14.2641,141849.0
2016-05-09 13:00:00,18.34,18.35,18.33,18.34,104303.0,14.2641,14.2719,14.2563,14.2641,104303.0
2016-05-09 13:05:00,18.35,18.36,18.33,18.35,62421.0,14.2719,14.2796,14.2563,14.2719,62421.0
2016-05-09 13:10:00,18.36,18.37,18.34,18.35,71383.0,14.2796,14.2874,14.2641,14.2719,71383.0
2016-05-09 13:15:00,18.34,18.36,18.31,18.32,87588.0,14.2641,14.2796,14.2407,14.2485,87588.0
2016-05-09 13:20:00,18.32,18.33,18.3,18.33,58288.0,14.2485,14.2563,14.233,14.2563,58288.0
2016-05-09 13:25:00,18.33,18.34,18.31,18.33,84060.0,14.2563,14.2641,14.2407,14.2563,84060.0
2016-05-09 13:30:00,18.33,18.37,18.33,18.37,127375.0,14.2563,14.2874,14.2563,14.2874,127375.0
2016-05-09 13:35:00,18.37,18.38,18.36,18.37,42477.0,14.2874,14.2952,14.2796,14.2874,42477.0
2016-05-09 13:40:00,18.37,18.39,18.36,18.37,48139.0,14.2874,14.303,14.2796,14.2874,48139.0
2016-05-09 13:45:00,18.38,18.38,18.36,18.37,46352.0,14.2952,14.2952,14.2796,14.2874,46352.0
2016-05-09 13:50:00,18.37,18.37,18.35,18.36,38539.0,14.2874,14.2874,14.2719,14.2796,38539.0
2016-05-09 13:55:00,18.36,18.37,18.35,18.36,33896.0,14.2796,14.2874,14.2719,14.2796,33896.0
2016-05-09 14:00:00,18.36,18.39,18.36,18.39,57231.0,14.2796,14.303,14.2796,14.303,57231.0
2016-05-09 14:05:00,18.39,18.39,18.37,18.38,32610.0,14.303,14.303,14.2874,14.2952,32610.0
2016-05-09 14:10:00,18.38,18.41,18.37,18.4,66236.0,14.2952,14.3185,14.2874,14.3107,66236.0
2016-05-09 14:15:00,18.41,18.41,18.39,18.39,24292.0,14.3185,14.3185,14.303,14.303,24292.0
2016-05-09 14:20:00,18.4,18.4,18.36,18.38,83700.0,14.3107,14.3107,14.2796,14.2952,83700.0
2016-05-09 14:25:00,18.39,18.41,18.38,18.4,25579.0,14.303,14.3185,14.2952,14.3107,25579.0
2016-05-09 14:30:00,18.4,18.42,18.39,18.4,90967.0,14.3107,14.3263,14.303,14.3107,90967.0
2016-05-09 14:35:00,18.41,18.42,18.39,18.42,51045.0,14.3185,14.3263,14.303,14.3263,51045.0
2016-05-09 14:40:00,18.42,18.42,18.4,18.41,16597.0,14.3263,14.3263,14.3107,14.3185,16597.0
2016-05-09 14:45:00,18.41,18.44,18.4,18.43,89195.0,14.3185,14.3419,14.3107,14.3341,89195.0
2016-05-09 14:50:00,18.43,18.46,18.42,18.46,45631.0,14.3341,14.3574,14.3263,14.3574,45631.0
2016-05-09 14:55:00,18.46,18.47,18.45,18.45,79081.0,14.3574,14.3652,14.3496,14.3496,79081.0
2016-05-09 15:00:00,18.46,18.47,18.44,18.46,73160.0,14.3574,14.3652,14.3419,14.3574,73160.0
2016-05-09 15:05:00,18.46,18.47,18.44,18.45,60032.0,14.3574,14.3652,14.3419,14.3496,60032.0
2016-05-09 15:10:00,18.45,18.46,18.44,18.45,50642.0,14.3496,14.3574,14.3419,14.3496,50642.0
2016-05-09 15:15:00,18.46,18.46,18.42,18.44,95974.0,14.3574,14.3574,14.3263,14.3419,95974.0
2016-05-09 15:20:00,18.45,18.45,18.42,18.44,76262.0,14.3496,14.3496,14.3263,14.3419,76262.0
2016-05-09 15:25:00,18.44,18.46,18.43,18.43,62243.0,14.3419,14.3574,14.3341,14.3341,62243.0
2016-05-09 15:30:00,18.44,18.44,18.41,18.41,64835.0,14.3419,14.3419,14.3185,14.3185,64835.0
2016-05-09 15:35:00,18.42,18.44,18.41,18.42,268591.0,14.3263,14.3419,14.3185,14.3263,268591.0
2016-05-09 15:40:00,18.42,18.42,18.38,18.38,165748.0,14.3263,14.3263,14.2952,14.2952,165748.0
2016-05-09 15:45:00,18.39,18.39,18.36,18.37,101681.0,14.303,14.303,14.2796,14.2874,101681.0
2016-05-09 15:50:00,18.36,18.37,18.35,18.35,103985.0,14.2796,14.2874,14.2719,14.2719,103985.0
2016-05-09 15:55:00,18.35,18.36,18.32,18.34,532192.0,14.2719,14.2796,14.2485,14.2641,532192.0
2016-05-10 09:30:00,18.47,18.51,18.39,18.45,149646.0,14.3652,14.3963,14.303,14.3496,149646.0
2016-05-10 09:35:00,18.45,18.53,18.44,18.52,238688.0,14.3496,14.4118,14.3419,14.4041,238688.0
2016-05-10 09:40:00,18.52,18.53,18.49,18.51,126602.0,14.4041,14.4118,14.3807,14.3963,126602.0
2016-05-10 09:45:00,18.52,18.59,18.5,18.58,189812.0,14.4041,14.4585,14.3885,14.4507,189812.0
2016-05-10 09:50:00,18.58,18.6,18.56,18.6,106159.0,14.4507,14.4663,14.4352,14.4663,106159.0
2016-05-10 09:55:00,18.6,18.62,18.56,18.58,156290.0,14.4663,14.4818,14.4352,14.4507,156290.0
2016-05-10 10:00:00,18.57,18.58,18.54,18.56,48615.0,14.443,14.4507,14.4196,14.4352,48615.0
2016-05-10 10:05:00,18.56,18.57,18.5,18.54,177064.0,14.4352,14.443,14.3885,14.4196,177064.0
2016-05-10 10:10:00,18.54,18.56,18.52,18.56,39784.0,14.4196,14.4352,14.4041,14.4352,39784.0
2016-05-10 10:15:00,18.56,18.61,18.55,18.58,85994.0,14.4352,14.4741,14.4274,14.4507,85994.0
2016-05-10 10:20:00,18.58,18.61,18.55,18.57,87711.0,14.4507,14.4741,14.4274,14.443,87711.0
2016-05-10 10:25:00,18.57,18.6,18.54,18.56,57920.0,14.443,14.4663,14.4196,14.4352,57920.0
2016-05-10 10:30:00,18.56,18.61,18.56,18.6,56403.0,14.4352,14.4741,14.4352,14.4663,56403.0
2016-05-10 10:35:00,18.6,18.64,18.59,18.64,99428.0,14.4663,14.4974,14.4585,14.4974,99428.0
2016-05-10 10:40:00,18.64,18.66,18.61,18.63,109850.0,14.4974,14.513,14.4741,14.4896,109850.0
2016-05-10 10:45:00,18.63,18.67,18.63,18.66,142943.0,14.4896,14.5207,14.4896,14.513,142943.0
2016-05-10 10:50:00,18.66,18.66,18.63,18.64,44696.0,14.513,14.513,14.4896,14.4974,44696.0
2016-05-10 10:55:00,18.64,18.71,18.62,18.71,171174.0,14.4974,14.5518,14.4818,14.5518,171174.0
2016-05-10 11:00:00,18.7,18.75,18.7,18.75,180490.0,14.5441,14.583,14.5441,14.583,180490.0
2016-05-10 11:05:00,18.75,18.78,18.74,18.76,89737.0,14.583,14.6063,14.5752,14.5907,89737.0
2016-05-10 11:10:00,18.76,18.77,18.71,18.75,98023.0,14.5907,14.5985,14.5518,14.583,98023.0
2016-05-10 11:15:00,18.76,18.79,18.75,18.79,157762.0,14.5907,14.6141,14.583,14.6141,157762.0
2016-05-10 11:20:00,18.79,18.81,18.77,18.8,132363.0,14.6141,14.6296,14.5985,14.6218,132363.0
2016-05-10 11:25:00,18.8,18.8,18.77,18.78,43308.0,14.6218,14.6218,14.5985,14.6063,43308.0
2016-05-10 11:30:00,18.78,18.78,18.73,18.73,46112.0,14.6063,14.6063,14.5674,14.5674,46112.0
2016-05-10 11:35:00,18.73,18.78,18.73,18.78,127886.0,14.5674,14.6063,14.5674,14.6063,127886.0
2016-05-10 11:40:00,18.77,18.78,18.75,18.78,79033.0,14.5985,14.6063,14.583,14.6063,79033.0
2016-05-10 11:45:00,18.78,18.8,18.77,18.79,109438.0,14.6063,14.6218,14.5985,14.6141,109438.0
2016-05-10 11:50:00,18.79,18.79,18.77,18.79,61454.0,14.6141,14.6141,14.5985,14.6141,61454.0
2016-05-10 11:55:00,18.79,18.79,18.78,18.79,30855.0,14.6141,14.6141,14.6063,14.6141,30855.0
2016-05-10 12:00:00,18.79,18.81,18.78,18.79,74971.0,14.6141,14.6296,14.6063,14.6141,74971.0
2016-05-10 12:05:00,18.79,18.79,18.77,18.78,41839.0,14.6141,14.6141,14.5985,14.6063,41839.0
2016-05-10 12:10:00,18.78,18.79,18.75,18.76,81959.0,14.6063,14.6141,14.583,14.5907,81959.0
2016-05-10 12:15:00,18.76,18.8,18.76,18.79,56498.0,14.5907,14.6218,14.5907,14.6141,56498.0
2016-05-10 12:20:00,18.79,18.79,18.78,18.79,40036.0,14.6141,14.6141,14.6063,14.6141,40036.0
2016-05-10 12:25:00,18.79,18.8,18.78,18.79,65645.0,14.6141,14.6218,14.6063,14.6141,65645.0
2016-05-10 12:30:00,18.79,18.79,18.75,18.75,61566.0,14.6141,14.6141,14.583,14.583,61566.0
2016-05-10 12:35:00,18.76,18.77,18.75,18.77,44288.0,14.5907,14.5985,14.583,14.5985,44288.0
2016-05-10 12:40:00,18.77,18.77,18.76,18.76,24281.0,14.5985,14.5985,14.5907,14.5907,24281.0
2016-05-10 12:45:00,18.76,18.79,18.76,18.78,83010.0,14.5907,14.6141,14.5907,14.6063,83010.0
2016-05-10 12:50:00,18.78,18.8,18.77,18.79,60376.0,14.6063,14.6218,14.5985,14.6141,60376.0
2016-05-10 12:55:00,18.79,18.8,18.78,18.79,40871.0,14.6141,14.6218,14.6063,14.6141,40871.0
2016-05-10 13:00:00,18.79,18.8,18.78,18.78,62597.0,14.6141,14.6218,14.6063,14.6063,62597.0
2016-05-10 13:05:00,18.79,18.81,18.78,18.8,86234.0,14.6141,14.6296,14.6063,14.6218,86234.0
2016-05-10 13:10:00,18.8,18.81,18.78,18.79,120565.0,14.6218,14.6296,14.6063,14.6141,120565.0
2016-05-10 13:15:00,18.8,18.83,18.79,18.82,159264.0,14.6218,14.6452,14.6141,14.6374,159264.0
2016-05-10 13:20:00,18.82,18.86,18.81,18.82,174399.0,14.6374,14.6685,14.6296,14.6374,174399.0
2016-05-10 13:25:00,18.82,18.85,18.81,18.82,85640.0,14.6374,14.6607,14.6296,14.6374,85640.0
2016-05-10 13:30:00,18.82,18.83,18.78,18.78,78225.0,14.6374,14.6452,14.6063,14.6063,78225.0
2016-05-10 13:35:00,18.78,18.79,18.76,18.77,59727.0,14.6063,14.6141,14.5907,14.5985,59727.0
2016-05-10 13:40:00,18.76,18.77,18.75,18.76,57284.0,14.5907,14.5985,14.583,14.5907,57284.0
2016-05-10 13:45:00,18.76,18.77,18.75,18.76,61255.0,14.5907,14.5985,14.583,14.5907,61255.0
2016-05-10 13:50:00,18.76,18.8,18.76,18.79,86375.0,14.5907,14.6218,14.5907,14.6141,86375.0
2016-05-10 13:55:00,18.79,18.85,18.78,18.84,123168.0,14.6141,14.6607,14.6063,14.653,123168.0
2016-05-10 14:00:00,18.84,18.85,18.81,18.82,78511.0,14.653,14.6607,14.6296,14.6374,78511.0
2016-05-10 14:05:00,18.82,18.83,18.81,18.81,73697.0,14.6374,14.6452,14.6296,14.6296,73697.0
2016-05-10 14:10:00,18.81,18.83,18.79,18.79,90788.0,14.6296,14.6452,14.6141,14.6141,90788.0
2016-05-10 14:15:00,18.79,18.8,18.77,18.78,49986.0,14.6141,14.6218,14.5985,14.6063,49986.0
2016-05-10 14:20:00,18.78,18.79,18.78,18.78,23609.0,14.6063,14.6141,14.6063,14.6063,23609.0
2016-05-10 14:25:00,18.78,18.79,18.77,18.78,42288.0,14.6063,14.6141,14.5985,14.6063,42288.0
2016-05-10 14:30:00,18.77,18.78,18.76,18.76,29295.0,14.5985,14.6063,14.5907,14.5907,29295.0
2016-05-10 14:35:00,18.76,18.77,18.76,18.77,76081.0,14.5907,14.5985,14.5907,14.5985,76081.0
2016-05-10 14:40:00,18.76,18.77,18.76,18.77,48619.0,14.5907,14.5985,14.5907,14.5985,48619.0
2016-05-10 14:45:00,18.77,18.8,18.75,18.78,159460.0,14.5985,14.6218,14.583,14.6063,159460.0
2016-05-10 14:50:00,18.79,18.79,18.78,18.79,46695.0,14.6141,14.6141,14.6063,14.6141,46695.0
2016-05-10 14:55:00,18.78,18.8,18.78,18.8,113013.0,14.6063,14.6218,14.6063,14.6218,113013.0
2016-05-10 15:00:00,18.8,18.81,18.79,18.81,77122.0,14.6218,14.6296,14.6141,14.6296,77122.0
2016-05-10 15:05:00,18.81,18.84,18.8,18.84,184956.0,14.6296,14.653,14.6218,14.653,184956.0
2016-05-10 15:10:00,18.84,18.87,18.83,18.87,262231.0,14.653,14.6763,14.6452,14.6763,262231.0
2016-05-10 15:15:00,18.87,18.88,18.86,18.88,116436.0,14.6763,14.6841,14.6685,14.6841,116436.0
2016-05-10 15:20:00,18.88,18.88,18.85,18.85,146049.0,14.6841,14.6841,14.6607,14.6607,146049.0
2016-05-10 15:25:00,18.86,18.87,18.85,18.87,137219.0,14.6685,14.6763,14.6607,14.6763,137219.0
2016-05-10 15:30:00,18.87,18.87,18.86,18.87,105917.0,14.6763,14.6763,14.6685,14.6763,105917.0
2016-05-10 15:35:00,18.87,18.87,18.85,18.86,152721.0,14.6763,14.6763,14.6607,14.6685,152721.0
2016-05-10 15:40:00,18.86,18.86,18.85,18.86,144436.0,14.6685,14.6685,14.6607,14.6685,144436.0
2016-05-10 15:45:00,18.86,18.88,18.85,18.87,354722.0,14.6685,14.6841,14.6607,14.6763,354722.0
2016-05-10 15:50:00,18.86,18.87,18.85,18.85,197954.0,14.6685,14.6763,14.6607,14.6607,197954.0
2016-05-10 15:55:00,18.85,18.86,18.84,18.86,446810.0,14.6607,14.6685,14.653,14.6685,446810.0
2016-05-11 09:30:00,18.79,18.8,18.75,18.76,111070.0,14.6141,14.6218,14.583,14.5907,111070.0
2016-05-11 09:35:00,18.76,18.82,18.75,18.8,75289.0,14.5907,14.6374,14.583,14.6218,75289.0
2016-05-11 09:40:00,18.81,18.81,18.76,18.79,61584.0,14.6296,14.6296,14.5907,14.6141,61584.0
2016-05-11 09:45:00,18.79,18.81,18.78,18.8,76540.0,14.6141,14.6296,14.6063,14.6218,76540.0
2016-05-11 09:50:00,18.8,18.81,18.77,18.8,58049.0,14.6218,14.6296,14.5985,14.6218,58049.0
2016-05-11 09:55:00,18.79,18.87,18.79,18.83,95739.0,14.6141,14.6763,14.6141,14.6452,95739.0
2016-05-11 10:00:00,18.84,18.84,18.8,18.8,55922.0,14.653,14.653,14.6218,14.6218,55922.0
2016-05-11 10:05:00,18.8,18.83,18.8,18.82,43333.0,14.6218,14.6452,14.6218,14.6374,43333.0
2016-05-11 10:10:00,18.82,18.83,18.8,18.82,36718.0,14.6374,14.6452,14.6218,14.6374,36718.0
2016-05-11 10:15:00,18.82,18.83,18.8,18.8,57547.0,14.6374,14.6452,14.6218,14.6218,57547.0
2016-05-11 10:20:00,18.8,18.86,18.8,18.85,42762.0,14.6218,14.6685,14.6218,14.6607,42762.0
2016-05-11 10:25:00,18.86,18.9,18.85,18.9,61108.0,14.6685,14.6996,14.6607,14.6996,61108.0
2016-05-11 10:30:00,18.9,18.97,18.9,18.94,155624.0,14.6996,14.7541,14.6996,14.7307,155624.0
2016-05-11 10:35:00,18.94,18.98,18.94,18.95,78668.0,14.7307,14.7618,14.7307,14.7385,78668.0
2016-05-11 10:40:00,18.95,18.98,18.92,18.98,159091.0,14.7385,14.7618,14.7152,14.7618,159091.0
2016-05-11 10:45:00,18.97,18.98,18.93,18.93,91599.0,14.7541,14.7618,14.723,14.723,91599.0
2016-05-11 10:50:00,18.94,18.96,18.94,18.96,73327.0,14.7307,14.7463,14.7307,14.7463,73327.0
2016-05-11 10:55:00,18.96,18.99,18.96,18.97,84769.0,14.7463,14.7696,14.7463,14.7541,84769.0
2016-05-11 11:00:00,18.97,18.99,18.93,18.93,257529.0,14.7541,14.7696,14.723,14.723,257529.0
2016-05-11 11:05:00,18.94,18.94,18.91,18.93,85508.0,14.7307,14.7307,14.7074,14.723,85508.0
2016-05-11 11:10:00,18.93,18.95,18.89,18.92,168425.0,14.723,14.7385,14.6918,14.7152,168425.0
2016-05-11 11:15:00,18.91,18.93,18.91,18.93,26750.0,14.7074,14.723,14.7074,14.723,26750.0
2016-05-11 11:20:00,18.92,18.94,18.9,18.91,184860.0,14.7152,14.7307,14.6996,14.7074,184860.0
2016-05-11 11:25:00,18.91,18.91,18.86,18.88,129836.0,14.7074,14.7074,14.6685,14.6841,129836.0
2016-05-11 11:30:00,18.88,18.88,18.87,18.88,52724.0,14.6841,14.6841,14.6763,14.6841,52724.0
2016-05-11 11:35:00,18.87,18.9,18.87,18.89,81718.0,14.6763,14.6996,14.6763,14.6918,81718.0
2016-05-11 11:40:00,18.89,18.89,18.86,18.88,57128.0,14.6918,14.6918,14.6685,14.6841,57128.0
2016-05-11 11:45:00,18.87,18.88,18.84,18.85,232108.0,14.6763,14.6841,14.653,14.6607,232108.0
2016-05-11 11:50:00,18.85,18.85,18.84,18.84,82057.0,14.6607,14.6607,14.653,14.653,82057.0
2016-05-11 11:55:00,18.84,18.85,18.81,18.81,87584.0,14.653,14.6607,14.6296,14.6296,87584.0
2016-05-11 12:00:00,18.82,18.83,18.81,18.82,40805.0,14.6374,14.6452,14.6296,14.6374,40805.0
2016-05-11 12:05:00,18.82,18.85,18.82,18.85,66015.0,14.6374,14.6607,14.6374,14.6607,66015.0
2016-05-11 12:10:00,18.85,18.86,18.82,18.82,32466.0,14.6607,14.6685,14.6374,14.6374,32466.0
2016-05-11 12:15:00,18.82,18.83,18.82,18.82,14644.0,14.6374,14.6452,14.6374,14.6374,14644.0
2016-05-11 12:20:00,18.82,18.83,18.82,18.82,11253.0,14.6374,14.6452,14.6374,14.6374,11253.0
2016-05-11 12:25:00,18.82,18.85,18.8,18.85,123941.0,14.6374,14.6607,14.6218,14.6607,123941.0
2016-05-11 12:30:00,18.85,18.86,18.84,18.86,98961.0,14.6607,14.6685,14.653,14.6685,98961.0
2016-05-11 12:35:00,18.86,18.86,18.85,18.86,8631.0,14.6685,14.6685,14.6607,14.6685,8631.0
2016-05-11 12:40:00,18.86,18.86,18.85,18.86,38238.0,14.6685,14.6685,14.6607,14.6685,38238.0
2016-05-11 12:45:00,18.86,18.88,18.85,18.88,126084.0,14.6685,14.6841,14.6607,14.6841,126084.0
2016-05-11 12:50:00,18.88,18.88,18.86,18.86,81079.0,14.6841,14.6841,14.6685,14.6685,81079.0
2016-05-11 12:55:00,18.87,18.87,18.86,18.87,41049.0,14.6763,14.6763,14.6685,14.6763,41049.0
2016-05-11 13:00:00,18.87,18.87,18.81,18.81,74565.0,14.6763,14.6763,14.6296,14.6296,74565.0
2016-05-11 13:05:00,18.81,18.85,18.8,18.85,64955.0,14.6296,14.6607,14.6218,14.6607,64955.0
2016-05-11 13:10:00,18.85,18.85,18.84,18.85,11354.0,14.6607,14.6607,14.653,14.6607,11354.0
2016-05-11 13:15:00,18.84,18.85,18.79,18.8,101483.0,14.653,14.6607,14.6141,14.6218,101483.0
2016-05-11 13:20:00,18.8,18.81,18.8,18.8,24827.0,14.6218,14.6296,14.6218,14.6218,24827.0
2016-05-11 13:25:00,18.8,18.83,18.79,18.82,98767.0,14.6218,14.6452,14.6141,14.6374,98767.0
2016-05-11 13:30:00,18.82,18.84,18.81,18.81,66885.0,14.6374,14.653,14.6296,14.6296,66885.0
2016-05-11 13:35:00,18.82,18.83,18.8,18.82,87546.0,14.6374,14.6452,14.6218,14.6374,87546.0
2016-05-11 13:40:00,18.82,18.82,18.8,18.8,23617.0,14.6374,14.6374,14.6218,14.6218,23617.0
2016-05-11 13:45:00,18.8,18.81,18.8,18.8,64459.0,14.6218,14.6296,14.6218,14.6218,64459.0
2016-05-11 13:50:00,18.8,18.81,18.8,18.8,27825.0,14.6218,14.6296,14.6218,14.6218,27825.0
2016-05-11 13:55:00,18.8,18.81,18.8,18.8,48096.0,14.6218,14.6296,14.6218,14.6218,48096.0
2016-05-11 14:00:00,18.8,18.81,18.79,18.79,166130.0,14.6218,14.6296,14.6141,14.6141,166130.0
2016-05-11 14:05:00,18.79,18.8,18.74,18.76,82367.0,14.6141,14.6218,14.5752,14.5907,82367.0
2016-05-11 14:10:00,18.76,18.8,18.75,18.79,77709.0,14.5907,14.6218,14.583,14.6141,77709.0
2016-05-11 14:15:00,18.79,18.79,18.75,18.77,69930.0,14.6141,14.6141,14.583,14.5985,69930.0
2016-05-11 14:20:00,18.76,18.78,18.76,18.78,52932.0,14.5907,14.6063,14.5907,14.6063,52932.0
2016-05-11 14:25:00,18.78,18.8,18.77,18.8,70901.0,14.6063,14.6218,14.5985,14.6218,70901.0
2016-05-11 14:30:00,18.8,18.82,18.79,18.8,70082.0,14.6218,14.6374,14.6141,14.6218,70082.0
2016-05-11 14:35:00,18.8,18.81,18.79,18.8,59943.0,14.6218,14.6296,14.6141,14.6218,59943.0
2016-05-11 14:40:00,18.8,18.81,18.8,18.8,63470.0,14.6218,14.6296,14.6218,14.6218,63470.0
2016-05-11 14:45:00,18.8,18.81,18.76,18.79,129283.0,14.6218,14.6296,14.5907,14.6141,129283.0
2016-05-11 14:50:00,18.79,18.81,18.78,18.8,70564.0,14.6141,14.6296,14.6063,14.6218,70564.0
2016-05-11 14:55:00,18.8,18.8,18.78,18.8,92286.0,14.6218,14.6218,14.6063,14.6218,92286.0
2016-05-11 15:00:00,18.8,18.81,18.79,18.81,34919.0,14.6218,14.6296,14.6141,14.6296,34919.0
2016-05-11 15:05:00,18.8,18.85,18.8,18.84,226452.0,14.6218,14.6607,14.6218,14.653,226452.0
2016-05-11 15:10:00,18.84,18.84,18.82,18.82,52934.0,14.653,14.653,14.6374,14.6374,52934.0
2016-05-11 15:15:00,18.83,18.83,18.82,18.82,73615.0,14.6452,14.6452,14.6374,14.6374,73615.0
2016-05-11 15:20:00,18.82,18.83,18.79,18.8,446221.0,14.6374,14.6452,14.6141,14.6218,446221.0
2016-05-11 15:25:00,18.79,18.83,18.79,18.82,214381.0,14.6141,14.6452,14.6141,14.6374,214381.0
2016-05-11 15:30:00,18.83,18.86,18.82,18.85,164987.0,14.6452,14.6685,14.6374,14.6607,164987.0
2016-05-11 15:35:00,18.85,18.86,18.82,18.86,239803.0,14.6607,14.6685,14.6374,14.6685,239803.0
2016-05-11 15:40:00,18.86,18.86,18.82,18.84,628256.0,14.6685,14.6685,14.6374,14.653,628256.0
2016-05-11 15:45:00,18.84,18.87,18.83,18.85,895347.0,14.653,14.6763,14.6452,14.6607,895347.0
2016-05-11 15:50:00,18.85,18.85,18.84,18.84,196988.0,14.6607,14.6607,14.653,14.653,196988.0
2016-05-11 15:55:00,18.84,18.87,18.84,18.86,892150.0,14.653,14.6763,14.653,14.6685,892150.0
2016-05-12 09:30:00,18.92,19.02,18.92,19.0,121802.0,14.7152,14.793,14.7152,14.7774,121802.0
2016-05-12 09:35:00,18.99,19.06,18.96,18.98,95882.0,14.7696,14.8241,14.7463,14.7618,95882.0
2016-05-12 09:40:00,18.99,19.04,18.96,19.02,178067.0,14.7696,14.8085,14.7463,14.793,178067.0
2016-05-12 09:45:00,19.02,19.02,18.92,18.93,227454.0,14.793,14.793,14.7152,14.723,227454.0
2016-05-12 09:50:00,18.92,18.93,18.87,18.88,132281.0,14.7152,14.723,14.6763,14.6841,132281.0
2016-05-12 09:55:00,18.88,18.91,18.84,18.84,134634.0,14.6841,14.7074,14.653,14.653,134634.0
2016-05-12 10:00:00,18.84,18.91,18.84,18.9,60341.0,14.653,14.7074,14.653,14.6996,60341.0
2016-05-12 10:05:00,18.91,18.91,18.87,18.91,137638.0,14.7074,14.7074,14.6763,14.7074,137638.0
2016-05-12 10:10:00,18.9,18.95,18.89,18.92,66946.0,14.6996,14.7385,14.6918,14.7152,66946.0
2016-05-12 10:15:00,18.92,18.93,18.87,18.87,70677.0,14.7152,14.723,14.6763,14.6763,70677.0
2016-05-12 10:20:00,18.87,18.92,18.86,18.91,139931.0,14.6763,14.7152,14.6685,14.7074,139931.0
2016-05-12 10:25:00,18.9,18.93,18.89,18.89,60743.0,14.6996,14.723,14.6918,14.6918,60743.0
2016-05-12 10:30:00,18.89,18.9,18.85,18.88,115311.0,14.6918,14.6996,14.6607,14.6841,115311.0
2016-05-12 10:35:00,18.88,18.91,18.86,18.88,87042.0,14.6841,14.7074,14.6685,14.6841,87042.0
2016-05-12 10:40:00,18.88,18.88,18.84,18.85,201122.0,14.6841,14.6841,14.653,14.6607,201122.0
2016-05-12 10:45:00,18.85,18.9,18.85,18.86,240833.0,14.6607,14.6996,14.6607,14.6685,240833.0
2016-05-12 10:50:00,18.86,18.87,18.82,18.85,230466.0,14.6685,14.6763,14.6374,14.6607,230466.0
2016-05-12 10:55:00,18.85,18.87,18.83,18.85,224562.0,14.6607,14.6763,14.6452,14.6607,224562.0
2016-05-12 11:00:00,18.85,18.86,18.78,18.78,251861.0,14.6607,14.6685,14.6063,14.6063,251861.0
2016-05-12 11:05:00,18.78,18.79,18.75,18.76,286750.0,14.6063,14.6141,14.583,14.5907,286750.0
2016-05-12 11:10:00,18.77,18.78,18.73,18.74,186591.0,14.5985,14.6063,14.5674,14.5752,186591.0
2016-05-12 11:15:00,18.74,18.75,18.69,18.73,148145.0,14.5752,14.583,14.5363,14.5674,148145.0
2016-05-12 11:20:00,18.72,18.73,18.67,18.68,132315.0,14.5596,14.5674,14.5207,14.5285,132315.0
2016-05-12 11:25:00,18.68,18.68,18.66,18.66,40956.0,14.5285,14.5285,14.513,14.513,40956.0
2016-05-12 11:30:00,18.66,18.7,18.65,18.7,135430.0,14.513,14.5441,14.5052,14.5441,135430.0
2016-05-12 11:35:00,18.69,18.72,18.68,18.7,139792.0,14.5363,14.5596,14.5285,14.5441,139792.0
2016-05-12 11:40:00,18.71,18.74,18.69,18.73,215639.0,14.5518,14.5752,14.5363,14.5674,215639.0
2016-05-12 11:45:00,18.73,18.77,18.72,18.77,348714.0,14.5674,14.5985,14.5596,14.5985,348714.0
2016-05-12 11:50:00,18.77,18.8,18.74,18.75,339174.0,14.5985,14.6218,14.5752,14.583,339174.0
2016-05-12 11:55:00,18.76,18.77,18.72,18.75,196341.0,14.5907,14.5985,14.5596,14.583,196341.0
2016-05-12 12:00:00,18.75,18.78,18.74,18.76,412347.0,14.583,14.6063,14.5752,14.5907,412347.0
2016-05-12 12:05:00,18.76,18.81,18.76,18.78,130591.0,14.5907,14.6296,14.5907,14.6063,130591.0
2016-05-12 12:10:00,18.79,18.79,18.74,18.76,79033.0,14.6141,14.6141,14.5752,14.5907,79033.0
2016-05-12 12:15:00,18.76,18.79,18.74,18.78,385542.0,14.5907,14.6141,14.5752,14.6063,385542.0
2016-05-12 12:20:00,18.78,18.81,18.76,18.8,91934.0,14.6063,14.6296,14.5907,14.6218,91934.0
2016-05-12 12:25:00,18.81,18.85,18.8,18.84,185784.0,14.6296,14.6607,14.6218,14.653,185784.0
2016-05-12 12:30:00,18.84,18.87,18.83,18.85,217212.0,14.653,14.6763,14.6452,14.6607,217212.0
2016-05-12 12:35:00,18.84,18.85,18.81,18.83,190236.0,14.653,14.6607,14.6296,14.6452,190236.0
2016-05-12 12:40:00,18.83,18.84,18.8,18.81,95330.0,14.6452,14.653,14.6218,14.6296,95330.0
2016-05-12 12:45:00,18.81,18.84,18.8,18.8,117854.0,14.6296,14.653,14.6218,14.6218,117854.0
2016-05-12 12:50:00,18.81,18.83,18.8,18.8,48104.0,14.6296,14.6452,14.6218,14.6218,48104.0
2016-05-12 12:55:00,18.8,18.83,18.79,18.82,99838.0,14.6218,14.6452,14.6141,14.6374,99838.0
2016-05-12 13:00:00,18.83,18.84,18.8,18.8,41522.0,14.6452,14.653,14.6218,14.6218,41522.0
2016-05-12 13:05:00,18.8,18.84,18.78,18.83,408781.0,14.6218,14.653,14.6063,14.6452,408781.0
2016-05-12 13:10:00,18.83,18.85,18.81,18.82,138379.0,14.6452,14.6607,14.6296,14.6374,138379.0
2016-05-12 13:15:00,18.82,18.85,18.82,18.85,106384.0,14.6374,14.6607,14.6374,14.6607,106384.0
2016-05-12 13:20:00,18.85,18.86,18.84,18.84,59203.0,14.6607,14.6685,14.653,14.653,59203.0
2016-05-12 13:25:00,18.84,18.87,18.84,18.85,84202.0,14.653,14.6763,14.653,14.6607,84202.0
2016-05-12 13:30:00,18.85,18.87,18.84,18.85,150975.0,14.6607,14.6763,14.653,14.6607,150975.0
2016-05-12 13:35:00,18.85,18.85,18.84,18.84,70043.0,14.6607,14.6607,14.653,14.653,70043.0
2016-05-12 13:40:00,18.85,18.92,18.84,18.9,147571.0,14.6607,14.7152,14.653,14.6996,147571.0
2016-05-12 13:45:00,18.89,18.92,18.89,18.91,225962.0,14.6918,14.7152,14.6918,14.7074,225962.0
2016-05-12 13:50:00,18.91,18.92,18.87,18.88,70451.0,14.7074,14.7152,14.6763,14.6841,70451.0
2016-05-12 13:55:00,18.87,18.88,18.86,18.88,170175.0,14.6763,14.6841,14.6685,14.6841,170175.0
2016-05-12 14:00:00,18.88,18.89,18.86,18.87,140588.0,14.6841,14.6918,14.6685,14.6763,140588.0
2016-05-12 14:05:00,18.88,18.91,18.87,18.91,117597.0,14.6841,14.7074,14.6763,14.7074,117597.0
2016-05-12 14:10:00,18.91,18.95,18.9,18.93,270560.0,14.7074,14.7385,14.6996,14.723,270560.0
2016-05-12 14:15:00,18.93,18.95,18.92,18.95,189361.0,14.723,14.7385,14.7152,14.7385,189361.0
2016-05-12 14:20:00,18.95,18.95,18.92,18.92,55358.0,14.7385,14.7385,14.7152,14.7152,55358.0
2016-05-12 14:25:00,18.92,18.97,18.92,18.97,180503.0,14.7152,14.7541,14.7152,14.7541,180503.0
2016-05-12 14:30:00,18.97,18.97,18.95,18.95,172384.0,14.7541,14.7541,14.7385,14.7385,172384.0
2016-05-12 14:35:00,18.95,18.96,18.95,18.95,42128.0,14.7385,14.7463,14.7385,14.7385,42128.0
2016-05-12 14:40:00,18.95,18.95,18.92,18.92,45938.0,14.7385,14.7385,14.7152,14.7152,45938.0
2016-05-12 14:45:00,18.92,18.99,18.92,18.97,100187.0,14.7152,14.7696,14.7152,14.7541,100187.0
2016-05-12 14:50:00,18.97,18.97,18.94,18.94,39766.0,14.7541,14.7541,14.7307,14.7307,39766.0
2016-05-12 14:55:00,18.94,18.95,18.92,18.93,90020.0,14.7307,14.7385,14.7152,14.723,90020.0
2016-05-12 15:00:00,18.93,18.95,18.93,18.93,61114.0,14.723,14.7385,14.723,14.723,61114.0
2016-05-12 15:05:00,18.93,18.95,18.91,18.92,185925.0,14.723,14.7385,14.7074,14.7152,185925.0
2016-05-12 15:10:00,18.92,18.93,18.91,18.91,30319.0,14.7152,14.723,14.7074,14.7074,30319.0
2016-05-12 15:15:00,18.91,18.92,18.88,18.88,80004.0,14.7074,14.7152,14.6841,14.6841,80004.0
2016-05-12 15:20:00,18.88,18.89,18.86,18.87,136408.0,14.6841,14.6918,14.6685,14.6763,136408.0
2016-05-12 15:25:00,18.87,18.9,18.87,18.89,97631.0,14.6763,14.6996,14.6763,14.6918,97631.0
2016-05-12 15:30:00,18.9,18.92,18.88,18.9,189678.0,14.6996,14.7152,14.6841,14.6996,189678.0
2016-05-12 15:35:00,18.9,18.92,18.89,18.91,160605.0,14.6996,14.7152,14.6918,14.7074,160605.0
2016-05-12 15:40:00,18.91,18.93,18.9,18.9,171955.0,14.7074,14.723,14.6996,14.6996,171955.0
2016-05-12 15:45:00,18.9,18.91,18.89,18.91,216210.0,14.6996,14.7074,14.6918,14.7074,216210.0
2016-05-12 15:50:00,18.91,18.91,18.89,18.89,331420.0,14.7074,14.7074,14.6918,14.6918,331420.0
2016-05-12 15:55:00,18.89,18.9,18.85,18.89,983715.0,14.6918,14.6996,14.6607,14.6918,983715.0
2016-05-13 09:30:00,18.85,18.93,18.79,18.89,127881.0,14.6607,14.723,14.6141,14.6918,127881.0
2016-05-13 09:35:00,18.87,18.98,18.86,18.98,125006.0,14.6763,14.7618,14.6685,14.7618,125006.0
2016-05-13 09:40:00,18.98,19.04,18.95,19.01,159393.0,14.7618,14.8085,14.7385,14.7852,159393.0
2016-05-13 09:45:00,19.02,19.02,18.95,18.96,70768.0,14.793,14.793,14.7385,14.7463,70768.0
2016-05-13 09:50:00,18.97,18.98,18.86,18.9,91445.0,14.7541,14.7618,14.6685,14.6996,91445.0
2016-05-13 09:55:00,18.9,18.92,18.86,18.89,106605.0,14.6996,14.7152,14.6685,14.6918,106605.0
2016-05-13 10:00:00,18.89,18.91,18.85,18.89,70641.0,14.6918,14.7074,14.6607,14.6918,70641.0
2016-05-13 10:05:00,18.89,18.9,18.84,18.87,75585.0,14.6918,14.6996,14.653,14.6763,75585.0
2016-05-13 10:10:00,18.86,18.88,18.84,18.86,80046.0,14.6685,14.6841,14.653,14.6685,80046.0
2016-05-13 10:15:00,18.86,18.89,18.84,18.87,111651.0,14.6685,14.6918,14.653,14.6763,111651.0
2016-05-13 10:20:00,18.88,18.88,18.84,18.87,93552.0,14.6841,14.6841,14.653,14.6763,93552.0
2016-05-13 10:25:00,18.86,18.91,18.85,18.86,67826.0,14.6685,14.7074,14.6607,14.6685,67826.0
2016-05-13 10:30:00,18.85,18.87,18.82,18.86,158946.0,14.6607,14.6763,14.6374,14.6685,158946.0
2016-05-13 10:35:00,18.86,18.88,18.84,18.85,153049.0,14.6685,14.6841,14.653,14.6607,153049.0
2016-05-13 10:40:00,18.86,18.89,18.84,18.86,85890.0,14.6685,14.6918,14.653,14.6685,85890.0
2016-05-13 10:45:00,18.86,18.89,18.84,18.85,84455.0,14.6685,14.6918,14.653,14.6607,84455.0
2016-05-13 10:50:00,18.85,18.9,18.84,18.89,69867.0,14.6607,14.6996,14.653,14.6918,69867.0
2016-05-13 10:55:00,18.88,18.89,18.84,18.87,63504.0,14.6841,14.6918,14.653,14.6763,63504.0
2016-05-13 11:00:00,18.87,18.91,18.86,18.9,50308.0,14.6763,14.7074,14.6685,14.6996,50308.0
2016-05-13 11:05:00,18.9,18.92,18.89,18.9,51645.0,14.6996,14.7152,14.6918,14.6996,51645.0
2016-05-13 11:10:00,18.9,18.9,18.83,18.84,176860.0,14.6996,14.6996,14.6452,14.653,176860.0
2016-05-13 11:15:00,18.85,18.88,18.84,18.86,63766.0,14.6607,14.6841,14.653,14.6685,63766.0
2016-05-13 11:20:00,18.87,18.91,18.85,18.87,87741.0,14.6763,14.7074,14.6607,14.6763,87741.0
2016-05-13 11:25:00,18.87,18.93,18.86,18.89,86537.0,14.6763,14.723,14.6685,14.6918,86537.0
2016-05-13 11:30:00,18.89,18.93,18.88,18.91,85787.0,14.6918,14.723,14.6841,14.7074,85787.0
2016-05-13 11:35:00,18.91,18.92,18.89,18.91,47325.0,14.7074,14.7152,14.6918,14.7074,47325.0
2016-05-13 11:40:00,18.92,18.92,18.88,18.89,23246.0,14.7152,14.7152,14.6841,14.6918,23246.0
2016-05-13 11:45:00,18.89,18.9,18.87,18.89,105415.0,14.6918,14.6996,14.6763,14.6918,105415.0
2016-05-13 11:50:00,18.89,18.89,18.85,18.85,77654.0,14.6918,14.6918,14.6607,14.6607,77654.0
2016-05-13 11:55:00,18.86,18.87,18.85,18.86,66135.0,14.6685,14.6763,14.6607,14.6685,66135.0
2016-05-13 12:00:00,18.86,18.86,18.83,18.86,102002.0,14.6685,14.6685,14.6452,14.6685,102002.0
2016-05-13 12:05:00,18.86,18.88,18.84,18.85,104043.0,14.6685,14.6841,14.653,14.6607,104043.0
2016-05-13 12:10:00,18.84,18.84,18.81,18.82,44223.0,14.653,14.653,14.6296,14.6374,44223.0
2016-05-13 12:15:00,18.82,18.84,18.81,18.84,39825.0,14.6374,14.653,14.6296,14.653,39825.0
2016-05-13 12:20:00,18.84,18.87,18.82,18.87,55459.0,14.653,14.6763,14.6374,14.6763,55459.0
2016-05-13 12:25:00,18.87,18.88,18.84,18.84,66357.0,14.6763,14.6841,14.653,14.653,66357.0
2016-05-13 12:30:00,18.84,18.88,18.84,18.87,76108.0,14.653,14.6841,14.653,14.6763,76108.0
2016-05-13 12:35:00,18.88,18.88,18.85,18.85,81420.0,14.6841,14.6841,14.6607,14.6607,81420.0
2016-05-13 12:40:00,18.85,18.86,18.82,18.83,101897.0,14.6607,14.6685,14.6374,14.6452,101897.0
2016-05-13 12:45:00,18.82,18.83,18.82,18.82,17306.0,14.6374,14.6452,14.6374,14.6374,17306.0
2016-05-13 12:50:00,18.82,18.83,18.82,18.82,33401.0,14.6374,14.6452,14.6374,14.6374,33401.0
2016-05-13 12:55:00,18.82,18.84,18.82,18.84,101757.0,14.6374,14.653,14.6374,14.653,101757.0
2016-05-13 13:00:00,18.84,18.86,18.83,18.85,82336.0,14.653,14.6685,14.6452,14.6607,82336.0
2016-05-13 13:05:00,18.85,18.85,18.82,18.83,75493.0,14.6607,14.6607,14.6374,14.6452,75493.0
2016-05-13 13:10:00,18.83,18.83,18.82,18.82,19548.0,14.6452,14.6452,14.6374,14.6374,19548.0
2016-05-13 13:15:00,18.82,18.86,18.82,18.83,95392.0,14.6374,14.6685,14.6374,14.6452,95392.0
2016-05-13 13:20:00,18.83,18.83,18.82,18.82,183497.0,14.6452,14.6452,14.6374,14.6374,183497.0
2016-05-13 13:25:00,18.82,18.83,18.81,18.82,89489.0,14.6374,14.6452,14.6296,14.6374,89489.0
2016-05-13 13:30:00,18.82,18.82,18.81,18.81,56132.0,14.6374,14.6374,14.6296,14.6296,56132.0
2016-05-13 13:35:00,18.81,18.82,18.79,18.79,421833.0,14.6296,14.6374,14.6141,14.6141,421833.0
2016-05-13 13:40:00,18.79,18.8,18.75,18.78,369676.0,14.6141,14.6218,14.583,14.6063,369676.0
2016-05-13 13:45:00,18.79,18.79,18.72,18.73,95240.0,14.6141,14.6141,14.5596,14.5674,95240.0
2016-05-13 13:50:00,18.73,18.73,18.7,18.73,83231.0,14.5674,14.5674,14.5441,14.5674,83231.0
2016-05-13 13:55:00,18.72,18.74,18.72,18.73,76737.0,14.5596,14.5752,14.5596,14.5674,76737.0
2016-05-13 14:00:00,18.74,18.78,18.71,18.78,447986.0,14.5752,14.6063,14.5518,14.6063,447986.0
2016-05-13 14:05:00,18.78,18.78,18.76,18.77,32934.0,14.6063,14.6063,14.5907,14.5985,32934.0
2016-05-13 14:10:00,18.76,18.77,18.75,18.77,132639.0,14.5907,14.5985,14.583,14.5985,132639.0
2016-05-13 14:15:00,18.77,18.77,18.74,18.74,122968.0,14.5985,14.5985,14.5752,14.5752,122968.0
2016-05-13 14:20:00,18.75,18.75,18.72,18.73,274087.0,14.583,14.583,14.5596,14.5674,274087.0
2016-05-13 14:25:00,18.73,18.75,18.73,18.75,124010.0,14.5674,14.583,14.5674,14.583,124010.0
2016-05-13 14:30:00,18.75,18.77,18.73,18.77,131414.0,14.583,14.5985,14.5674,14.5985,131414.0
2016-05-13 14:35:00,18.77,18.78,18.73,18.73,125948.0,14.5985,14.6063,14.5674,14.5674,125948.0
2016-05-13 14:40:00,18.73,18.74,18.71,18.71,177145.0,14.5674,14.5752,14.5518,14.5518,177145.0
2016-05-13 14:45:00,18.71,18.75,18.71,18.73,328981.0,14.5518,14.583,14.5518,14.5674,328981.0
2016-05-13 14:50:00,18.73,18.74,18.7,18.7,125346.0,14.5674,14.5752,14.5441,14.5441,125346.0
2016-05-13 14:55:00,18.71,18.73,18.69,18.72,117619.0,14.5518,14.5674,14.5363,14.5596,117619.0
2016-05-13 15:00:00,18.72,18.72,18.7,18.71,130093.0,14.5596,14.5596,14.5441,14.5518,130093.0
2016-05-13 15:05:00,18.71,18.72,18.68,18.7,137602.0,14.5518,14.5596,14.5285,14.5441,137602.0
2016-05-13 15:10:00,18.7,18.73,18.69,18.71,346923.0,14.5441,14.5674,14.5363,14.5518,346923.0
2016-05-13 15:15:00,18.72,18.73,18.7,18.71,81783.0,14.5596,14.5674,14.5441,14.5518,81783.0
2016-05-13 15:20:00,18.71,18.71,18.7,18.71,77948.0,14.5518,14.5518,14.5441,14.5518,77948.0
2016-05-13 15:25:00,18.71,18.71,18.7,18.71,138913.0,14.5518,14.5518,14.5441,14.5518,138913.0
2016-05-13 15:30:00,18.71,18.72,18.7,18.7,190286.0,14.5518,14.5596,14.5441,14.5441,190286.0
2016-05-13 15:35:00,18.7,18.71,18.7,18.71,186812.0,14.5441,14.5518,14.5441,14.5518,186812.0
2016-05-13 15:40:00,18.71,18.73,18.7,18.71,231751.0,14.5518,14.5674,14.5441,14.5518,231751.0
2016-05-13 15:45:00,18.71,18.74,18.7,18.73,715718.0,14.5518,14.5752,14.5441,14.5674,715718.0
2016-05-13 15:50:00,18.73,18.74,18.7,18.7,284070.0,14.5674,14.5752,14.5441,14.5441,284070.0
2016-05-13 15:55:00,18.7,18.71,18.69,18.7,1017595.0,14.5441,14.5518,14.5363,14.5441,1017595.0
2016-05-16 09:30:00,18.7,18.96,18.7,18.94,176469.0,14.5441,14.7463,14.5441,14.7307,176469.0
2016-05-16 09:35:00,18.95,19.09,18.93,18.95,213426.0,14.7385,14.8474,14.723,14.7385,213426.0
2016-05-16 09:40:00,18.96,19.08,18.96,19.05,142080.0,14.7463,14.8396,14.7463,14.8163,142080.0
2016-05-16 09:45:00,19.05,19.06,18.98,18.99,120847.0,14.8163,14.8241,14.7618,14.7696,120847.0
2016-05-16 09:50:00,18.99,19.01,18.92,18.93,150212.0,14.7696,14.7852,14.7152,14.723,150212.0
2016-05-16 09:55:00,18.92,18.96,18.89,18.89,204190.0,14.7152,14.7463,14.6918,14.6918,204190.0
2016-05-16 10:00:00,18.9,18.92,18.88,18.92,153771.0,14.6996,14.7152,14.6841,14.7152,153771.0
2016-05-16 10:05:00,18.92,18.99,18.91,18.98,50757.0,14.7152,14.7696,14.7074,14.7618,50757.0
2016-05-16 10:10:00,18.98,19.01,18.97,19.0,62558.0,14.7618,14.7852,14.7541,14.7774,62558.0
2016-05-16 10:15:00,19.0,19.02,18.95,18.96,75928.0,14.7774,14.793,14.7385,14.7463,75928.0
2016-05-16 10:20:00,18.96,18.98,18.92,18.97,128561.0,14.7463,14.7618,14.7152,14.7541,128561.0
2016-05-16 10:25:00,18.96,18.98,18.94,18.95,28694.0,14.7463,14.7618,14.7307,14.7385,28694.0
2016-05-16 10:30:00,18.95,18.98,18.94,18.98,36925.0,14.7385,14.7618,14.7307,14.7618,36925.0
2016-05-16 10:35:00,18.98,19.0,18.98,18.99,47658.0,14.7618,14.7774,14.7618,14.7696,47658.0
2016-05-16 10:40:00,18.98,18.99,18.94,18.94,74470.0,14.7618,14.7696,14.7307,14.7307,74470.0
2016-05-16 10:45:00,18.94,18.99,18.94,18.99,37733.0,14.7307,14.7696,14.7307,14.7696,37733.0
2016-05-16 10:50:00,18.98,19.02,18.98,19.01,61259.0,14.7618,14.793,14.7618,14.7852,61259.0
2016-05-16 10:55:00,19.01,19.04,18.99,19.03,140681.0,14.7852,14.8085,14.7696,14.8007,140681.0
2016-05-16 11:00:00,19.03,19.06,19.03,19.03,65226.0,14.8007,14.8241,14.8007,14.8007,65226.0
2016-05-16 11:05:00,19.04,19.05,18.99,19.0,163101.0,14.8085,14.8163,14.7696,14.7774,163101.0
2016-05-16 11:10:00,19.01,19.04,19.0,19.03,68410.0,14.7852,14.8085,14.7774,14.8007,68410.0
2016-05-16 11:15:00,19.02,19.06,19.02,19.02,84298.0,14.793,14.8241,14.793,14.793,84298.0
2016-05-16 11:20:00,19.03,19.04,19.0,19.02,114646.0,14.8007,14.8085,14.7774,14.793,114646.0
2016-05-16 11:25:00,19.02,19.04,19.01,19.02,43805.0,14.793,14.8085,14.7852,14.793,43805.0
2016-05-16 11:30:00,19.03,19.05,19.02,19.02,57469.0,14.8007,14.8163,14.793,14.793,57469.0
2016-05-16 11:35:00,19.03,19.04,19.02,19.03,34325.0,14.8007,14.8085,14.793,14.8007,34325.0
2016-05-16 11:40:00,19.03,19.06,19.03,19.04,86745.0,14.8007,14.8241,14.8007,14.8085,86745.0
2016-05-16 11:45:00,19.04,19.05,19.02,19.03,39449.0,14.8085,14.8163,14.793,14.8007,39449.0
2016-05-16 11:50:00,19.03,19.06,19.03,19.04,78771.0,14.8007,14.8241,14.8007,14.8085,78771.0
2016-05-16 11:55:00,19.04,19.06,19.04,19.06,24521.0,14.8085,14.8241,14.8085,14.8241,24521.0
2016-05-16 12:00:00,19.05,19.06,19.01,19.02,83537.0,14.8163,14.8241,14.7852,14.793,83537.0
2016-05-16 12:05:00,19.02,19.07,19.02,19.06,60966.0,14.793,14.8318,14.793,14.8241,60966.0
2016-05-16 12:10:00,19.06,19.06,19.04,19.06,40806.0,14.8241,14.8241,14.8085,14.8241,40806.0
2016-05-16 12:15:00,19.06,19.08,19.05,19.05,79716.0,14.8241,14.8396,14.8163,14.8163,79716.0
2016-05-16 12:20:00,19.06,19.06,19.05,19.05,14022.0,14.8241,14.8241,14.8163,14.8163,14022.0
2016-05-16 12:25:00,19.05,19.06,19.04,19.04,66522.0,14.8163,14.8241,14.8085,14.8085,66522.0
2016-05-16 12:30:00,19.05,19.07,19.03,19.06,140382.0,14.8163,14.8318,14.8007,14.8241,140382.0
2016-05-16 12:35:00,19.05,19.06,19.03,19.04,38971.0,14.8163,14.8241,14.8007,14.8085,38971.0
2016-05-16 12:40:00,19.03,19.05,19.02,19.05,79949.0,14.8007,14.8163,14.793,14.8163,79949.0
2016-05-16 12:45:00,19.05,19.07,19.04,19.05,76317.0,14.8163,14.8318,14.8085,14.8163,76317.0
2016-05-16 12:50:00,19.05,19.07,19.05,19.07,78759.0,14.8163,14.8318,14.8163,14.8318,78759.0
2016-05-16 12:55:00,19.07,19.08,19.06,19.08,34136.0,14.8318,14.8396,14.8241,14.8396,34136.0
2016-05-16 13:00:00,19.08,19.1,19.07,19.09,122237.0,14.8396,14.8552,14.8318,14.8474,122237.0
2016-05-16 13:05:00,19.09,19.1,19.08,19.1,69812.0,14.8474,14.8552,14.8396,14.8552,69812.0
2016-05-16 13:10:00,19.09,19.15,19.09,19.15,163897.0,14.8474,14.8941,14.8474,14.8941,163897.0
2016-05-16 13:15:00,19.15,19.15,19.14,19.14,39995.0,14.8941,14.8941,14.8863,14.8863,39995.0
2016-05-16 13:20:00,19.14,19.17,19.14,19.16,126516.0,14.8863,14.9096,14.8863,14.9018,126516.0
2016-05-16 13:25:00,19.16,19.17,19.1,19.11,109573.0,14.9018,14.9096,14.8552,14.8629,109573.0
2016-05-16 13:30:00,19.11,19.15,19.11,19.14,98438.0,14.8629,14.8941,14.8629,14.8863,98438.0
2016-05-16 13:35:00,19.14,19.15,19.11,19.14,76671.0,14.8863,14.8941,14.8629,14.8863,76671.0
2016-05-16 13:40:00,19.13,19.14,19.11,19.13,59951.0,14.8785,14.8863,14.8629,14.8785,59951.0
2016-05-16 13:45:00,19.12,19.13,19.09,19.13,85089.0,14.8707,14.8785,14.8474,14.8785,85089.0
2016-05-16 13:50:00,19.13,19.14,19.12,19.13,64327.0,14.8785,14.8863,14.8707,14.8785,64327.0
2016-05-16 13:55:00,19.13,19.15,19.12,19.14,40991.0,14.8785,14.8941,14.8707,14.8863,40991.0
2016-05-16 14:00:00,19.14,19.16,19.12,19.15,88781.0,14.8863,14.9018,14.8707,14.8941,88781.0
2016-05-16 14:05:00,19.14,19.17,19.14,19.14,65926.0,14.8863,14.9096,14.8863,14.8863,65926.0
2016-05-16 14:10:00,19.14,19.18,19.14,19.17,45582.0,14.8863,14.9174,14.8863,14.9096,45582.0
2016-05-16 14:15:00,19.17,19.18,19.16,19.16,55477.0,14.9096,14.9174,14.9018,14.9018,55477.0
2016-05-16 14:20:00,19.16,19.18,19.16,19.18,54896.0,14.9018,14.9174,14.9018,14.9174,54896.0
2016-05-16 14:25:00,19.18,19.2,19.17,19.2,77159.0,14.9174,14.9329,14.9096,14.9329,77159.0
2016-05-16 14:30:00,19.2,19.2,19.19,19.2,48456.0,14.9329,14.9329,14.9252,14.9329,48456.0
2016-05-16 14:35:00,19.2,19.2,19.18,19.18,83036.0,14.9329,14.9329,14.9174,14.9174,83036.0
2016-05-16 14:40:00,19.18,19.2,19.17,19.17,97811.0,14.9174,14.9329,14.9096,14.9096,97811.0
2016-05-16 14:45:00,19.18,19.2,19.17,19.2,80673.0,14.9174,14.9329,14.9096,14.9329,80673.0
2016-05-16 14:50:00,19.2,19.2,19.18,19.18,66663.0,14.9329,14.9329,14.9174,14.9174,66663.0
2016-05-16 14:55:00,19.19,19.21,19.18,19.21,106557.0,14.9252,14.9407,14.9174,14.9407,106557.0
2016-05-16 15:00:00,19.2,19.21,19.19,19.21,63042.0,14.9329,14.9407,14.9252,14.9407,63042.0
2016-05-16 15:05:00,19.21,19.23,19.2,19.23,105908.0,14.9407,14.9563,14.9329,14.9563,105908.0
2016-05-16 15:10:00,19.23,19.23,19.2,19.2,100513.0,14.9563,14.9563,14.9329,14.9329,100513.0
2016-05-16 15:15:00,19.21,19.21,19.19,19.2,89848.0,14.9407,14.9407,14.9252,14.9329,89848.0
2016-05-16 15:20:00,19.2,19.21,19.19,19.21,136321.0,14.9329,14.9407,14.9252,14.9407,136321.0
2016-05-16 15:25:00,19.21,19.21,19.18,19.2,219044.0,14.9407,14.9407,14.9174,14.9329,219044.0
2016-05-16 15:30:00,19.2,19.21,19.18,19.18,177737.0,14.9329,14.9407,14.9174,14.9174,177737.0
2016-05-16 15:35:00,19.19,19.19,19.18,19.19,142362.0,14.9252,14.9252,14.9174,14.9252,142362.0
2016-05-16 15:40:00,19.19,19.22,19.18,19.21,288316.0,14.9252,14.9485,14.9174,14.9407,288316.0
2016-05-16 15:45:00,19.2,19.21,19.16,19.17,600929.0,14.9329,14.9407,14.9018,14.9096,600929.0
2016-05-16 15:50:00,19.17,19.18,19.16,19.18,412046.0,14.9096,14.9174,14.9018,14.9174,412046.0
2016-05-16 15:55:00,19.17,19.21,19.17,19.21,918399.0,14.9096,14.9407,14.9096,14.9407,918399.0
2016-05-17 09:30:00,19.17,19.22,19.11,19.18,93112.0,14.9096,14.9485,14.8629,14.9174,93112.0
2016-05-17 09:35:00,19.18,19.24,19.13,19.18,78084.0,14.9174,14.9641,14.8785,14.9174,78084.0
2016-05-17 09:40:00,19.18,19.2,19.13,19.2,168858.0,14.9174,14.9329,14.8785,14.9329,168858.0
2016-05-17 09:45:00,19.2,19.2,19.11,19.16,190424.0,14.9329,14.9329,14.8629,14.9018,190424.0
2016-05-17 09:50:00,19.16,19.21,19.14,19.21,54621.0,14.9018,14.9407,14.8863,14.9407,54621.0
2016-05-17 09:55:00,19.21,19.3,19.21,19.27,98080.0,14.9407,15.0107,14.9407,14.9874,98080.0
2016-05-17 10:00:00,19.27,19.27,19.21,19.25,147715.0,14.9874,14.9874,14.9407,14.9718,147715.0
2016-05-17 10:05:00,19.24,19.25,19.18,19.18,83706.0,14.9641,14.9718,14.9174,14.9174,83706.0
2016-05-17 10:10:00,19.18,19.19,19.14,19.18,76992.0,14.9174,14.9252,14.8863,14.9174,76992.0
2016-05-17 10:15:00,19.18,19.19,19.17,19.19,58631.0,14.9174,14.9252,14.9096,14.9252,58631.0
2016-05-17 10:20:00,19.19,19.24,19.19,19.22,61554.0,14.9252,14.9641,14.9252,14.9485,61554.0
2016-05-17 10:25:00,19.22,19.24,19.19,19.2,66252.0,14.9485,14.9641,14.9252,14.9329,66252.0
2016-05-17 10:30:00,19.2,19.21,19.18,19.21,63091.0,14.9329,14.9407,14.9174,14.9407,63091.0
2016-05-17 10:35:00,19.21,19.25,19.19,19.25,63735.0,14.9407,14.9718,14.9252,14.9718,63735.0
2016-05-17 10:40:00,19.25,19.28,19.23,19.28,54347.0,14.9718,14.9952,14.9563,14.9952,54347.0
2016-05-17 10:45:00,19.28,19.3,19.25,19.26,83158.0,14.9952,15.0107,14.9718,14.9796,83158.0
2016-05-17 10:50:00,19.26,19.29,19.24,19.28,63073.0,14.9796,15.0029,14.9641,14.9952,63073.0
2016-05-17 10:55:00,19.29,19.3,19.27,19.3,75073.0,15.0029,15.0107,14.9874,15.0107,75073.0
2016-05-17 11:00:00,19.3,19.3,19.26,19.26,83550.0,15.0107,15.0107,14.9796,14.9796,83550.0
2016-05-17 11:05:00,19.27,19.31,19.25,19.31,138313.0,14.9874,15.0185,14.9718,15.0185,138313.0
2016-05-17 11:10:00,19.31,19.33,19.3,19.31,146328.0,15.0185,15.0341,15.0107,15.0185,146328.0
2016-05-17 11:15:00,19.31,19.35,19.3,19.31,73258.0,15.0185,15.0496,15.0107,15.0185,73258.0
2016-05-17 11:20:00,19.3,19.33,19.3,19.32,59740.0,15.0107,15.0341,15.0107,15.0263,59740.0
2016-05-17 11:25:00,19.31,19.32,19.28,19.29,117336.0,15.0185,15.0263,14.9952,15.0029,117336.0
2016-05-17 11:30:00,19.29,19.32,19.29,19.32,61067.0,15.0029,15.0263,15.0029,15.0263,61067.0
2016-05-17 11:35:00,19.32,19.33,19.3,19.31,54970.0,15.0263,15.0341,15.0107,15.0185,54970.0
2016-05-17 11:40:00,19.32,19.32,19.29,19.31,39212.0,15.0263,15.0263,15.0029,15.0185,39212.0
2016-05-17 11:45:00,19.3,19.35,19.3,19.35,60253.0,15.0107,15.0496,15.0107,15.0496,60253.0
2016-05-17 11:50:00,19.35,19.36,19.33,19.34,49043.0,15.0496,15.0574,15.0341,15.0418,49043.0
2016-05-17 11:55:00,19.34,19.34,19.3,19.32,50890.0,15.0418,15.0418,15.0107,15.0263,50890.0
2016-05-17 12:00:00,19.32,19.32,19.31,19.31,43095.0,15.0263,15.0263,15.0185,15.0185,43095.0
2016-05-17 12:05:00,19.32,19.33,19.29,19.29,40277.0,15.0263,15.0341,15.0029,15.0029,40277.0
2016-05-17 12:10:00,19.29,19.3,19.27,19.28,58416.0,15.0029,15.0107,14.9874,14.9952,58416.0
2016-05-17 12:15:00,19.29,19.29,19.25,19.26,43573.0,15.0029,15.0029,14.9718,14.9796,43573.0
2016-05-17 12:20:00,19.25,19.27,19.23,19.23,44771.0,14.9718,14.9874,14.9563,14.9563,44771.0
2016-05-17 12:25:00,19.24,19.25,19.22,19.25,43215.0,14.9641,14.9718,14.9485,14.9718,43215.0
2016-05-17 12:30:00,19.25,19.25,19.23,19.25,45712.0,14.9718,14.9718,14.9563,14.9718,45712.0
2016-05-17 12:35:00,19.25,19.25,19.23,19.25,33269.0,14.9718,14.9718,14.9563,14.9718,33269.0
2016-05-17 12:40:00,19.24,19.25,19.23,19.24,31195.0,14.9641,14.9718,14.9563,14.9641,31195.0
2016-05-17 12:45:00,19.24,19.24,19.23,19.23,13660.0,14.9641,14.9641,14.9563,14.9563,13660.0
2016-05-17 12:50:00,19.23,19.24,19.19,19.2,102482.0,14.9563,14.9641,14.9252,14.9329,102482.0
2016-05-17 12:55:00,19.2,19.22,19.18,19.21,81273.0,14.9329,14.9485,14.9174,14.9407,81273.0
2016-05-17 13:00:00,19.21,19.23,19.2,19.23,48740.0,14.9407,14.9563,14.9329,14.9563,48740.0
2016-05-17 13:05:00,19.23,19.24,19.22,19.22,44235.0,14.9563,14.9641,14.9485,14.9485,44235.0
2016-05-17 13:10:00,19.22,19.24,19.22,19.23,34642.0,14.9485,14.9641,14.9485,14.9563,34642.0
2016-05-17 13:15:00,19.23,19.24,19.23,19.23,48482.0,14.9563,14.9641,14.9563,14.9563,48482.0
2016-05-17 13:20:00,19.23,19.24,19.21,19.21,46921.0,14.9563,14.9641,14.9407,14.9407,46921.0
2016-05-17 13:25:00,19.21,19.24,19.21,19.23,45955.0,14.9407,14.9641,14.9407,14.9563,45955.0
2016-05-17 13:30:00,19.24,19.25,19.23,19.25,42922.0,14.9641,14.9718,14.9563,14.9718,42922.0
2016-05-17 13:35:00,19.24,19.25,19.22,19.23,93920.0,14.9641,14.9718,14.9485,14.9563,93920.0
2016-05-17 13:40:00,19.23,19.26,19.22,19.25,55999.0,14.9563,14.9796,14.9485,14.9718,55999.0
2016-05-17 13:45:00,19.25,19.25,19.23,19.23,67373.0,14.9718,14.9718,14.9563,14.9563,67373.0
2016-05-17 13:50:00,19.23,19.24,19.22,19.23,42077.0,14.9563,14.9641,14.9485,14.9563,42077.0
2016-05-17 13:55:00,19.23,19.24,19.16,19.16,89346.0,14.9563,14.9641,14.9018,14.9018,89346.0
2016-05-17 14:00:00,19.16,19.17,19.14,19.16,145232.0,14.9018,14.9096,14.8863,14.9018,145232.0
2016-05-17 14:05:00,19.16,19.17,19.14,19.14,64028.0,14.9018,14.9096,14.8863,14.8863,64028.0
2016-05-17 14:10:00,19.14,19.15,19.14,19.15,33848.0,14.8863,14.8941,14.8863,14.8941,33848.0
2016-05-17 14:15:00,19.15,19.15,19.09,19.1,108691.0,14.8941,14.8941,14.8474,14.8552,108691.0
2016-05-17 14:20:00,19.1,19.1,19.05,19.08,97146.0,14.8552,14.8552,14.8163,14.8396,97146.0
2016-05-17 14:25:00,19.07,19.1,19.03,19.09,166842.0,14.8318,14.8552,14.8007,14.8474,166842.0
2016-05-17 14:30:00,19.09,19.09,19.06,19.06,123656.0,14.8474,14.8474,14.8241,14.8241,123656.0
2016-05-17 14:35:00,19.07,19.11,19.06,19.09,99295.0,14.8318,14.8629,14.8241,14.8474,99295.0
2016-05-17 14:40:00,19.1,19.1,19.06,19.07,61439.0,14.8552,14.8552,14.8241,14.8318,61439.0
2016-05-17 14:45:00,19.08,19.11,19.07,19.09,114069.0,14.8396,14.8629,14.8318,14.8474,114069.0
2016-05-17 14:50:00,19.09,19.1,19.05,19.07,105119.0,14.8474,14.8552,14.8163,14.8318,105119.0
2016-05-17 14:55:00,19.07,19.11,19.06,19.11,100830.0,14.8318,14.8629,14.8241,14.8629,100830.0
2016-05-17 15:00:00,19.11,19.11,19.07,19.08,66002.0,14.8629,14.8629,14.8318,14.8396,66002.0
2016-05-17 15:05:00,19.08,19.11,19.08,19.09,117824.0,14.8396,14.8629,14.8396,14.8474,117824.0
2016-05-17 15:10:00,19.09,19.09,19.06,19.07,194404.0,14.8474,14.8474,14.8241,14.8318,194404.0
2016-05-17 15:15:00,19.08,19.08,19.05,19.06,143930.0,14.8396,14.8396,14.8163,14.8241,143930.0
2016-05-17 15:20:00,19.07,19.09,19.05,19.08,255583.0,14.8318,14.8474,14.8163,14.8396,255583.0
2016-05-17 15:25:00,19.08,19.08,19.05,19.07,158992.0,14.8396,14.8396,14.8163,14.8318,158992.0
2016-05-17 15:30:00,19.07,19.1,19.06,19.09,111746.0,14.8318,14.8552,14.8241,14.8474,111746.0
2016-05-17 15:35:00,19.09,19.13,19.09,19.12,185729.0,14.8474,14.8785,14.8474,14.8707,185729.0
2016-05-17 15:40:00,19.12,19.13,19.09,19.11,117502.0,14.8707,14.8785,14.8474,14.8629,117502.0
2016-05-17 15:45:00,19.11,19.11,19.08,19.09,191576.0,14.8629,14.8629,14.8396,14.8474,191576.0
2016-05-17 15:50:00,19.09,19.11,19.08,19.11,141957.0,14.8474,14.8629,14.8396,14.8629,141957.0
2016-05-17 15:55:00,19.11,19.12,19.09,19.12,596373.0,14.8629,14.8707,14.8474,14.8707,596373.0
2016-05-18 09:30:00,19.01,19.16,19.0,19.11,109802.0,14.7852,14.9018,14.7774,14.8629,109802.0
2016-05-18 09:35:00,19.11,19.14,19.09,19.14,89115.0,14.8629,14.8863,14.8474,14.8863,89115.0
2016-05-18 09:40:00,19.15,19.2,19.14,19.18,80912.0,14.8941,14.9329,14.8863,14.9174,80912.0
2016-05-18 09:45:00,19.18,19.23,19.17,19.21,104225.0,14.9174,14.9563,14.9096,14.9407,104225.0
2016-05-18 09:50:00,19.21,19.25,19.19,19.24,116910.0,14.9407,14.9718,14.9252,14.9641,116910.0
2016-05-18 09:55:00,19.24,19.28,19.23,19.27,108473.0,14.9641,14.9952,14.9563,14.9874,108473.0
2016-05-18 10:00:00,19.26,19.3,19.24,19.28,84953.0,14.9796,15.0107,14.9641,14.9952,84953.0
2016-05-18 10:05:00,19.28,19.33,19.27,19.32,80137.0,14.9952,15.0341,14.9874,15.0263,80137.0
2016-05-18 10:10:00,19.32,19.35,19.3,19.34,77620.0,15.0263,15.0496,15.0107,15.0418,77620.0
2016-05-18 10:15:00,19.34,19.35,19.3,19.32,107915.0,15.0418,15.0496,15.0107,15.0263,107915.0
2016-05-18 10:20:00,19.32,19.38,19.31,19.37,418743.0,15.0263,15.0729,15.0185,15.0652,418743.0
2016-05-18 10:25:00,19.37,19.42,19.34,19.39,125328.0,15.0652,15.1041,15.0418,15.0807,125328.0
2016-05-18 10:30:00,19.38,19.39,19.32,19.34,95826.0,15.0729,15.0807,15.0263,15.0418,95826.0
2016-05-18 10:35:00,19.34,19.35,19.28,19.28,57386.0,15.0418,15.0496,14.9952,14.9952,57386.0
2016-05-18 10:40:00,19.28,19.31,19.28,19.31,58666.0,14.9952,15.0185,14.9952,15.0185,58666.0
2016-05-18 10:45:00,19.31,19.31,19.29,19.3,37408.0,15.0185,15.0185,15.0029,15.0107,37408.0
2016-05-18 10:50:00,19.3,19.31,19.24,19.25,80087.0,15.0107,15.0185,14.9641,14.9718,80087.0
2016-05-18 10:55:00,19.25,19.26,19.21,19.21,97161.0,14.9718,14.9796,14.9407,14.9407,97161.0
2016-05-18 11:00:00,19.22,19.26,19.22,19.23,86169.0,14.9485,14.9796,14.9485,14.9563,86169.0
2016-05-18 11:05:00,19.23,19.24,19.2,19.21,48267.0,14.9563,14.9641,14.9329,14.9407,48267.0
2016-05-18 11:10:00,19.21,19.22,19.19,19.19,57378.0,14.9407,14.9485,14.9252,14.9252,57378.0
2016-05-18 11:15:00,19.2,19.21,19.15,19.16,121785.0,14.9329,14.9407,14.8941,14.9018,121785.0
2016-05-18 11:20:00,19.16,19.2,19.14,19.14,49074.0,14.9018,14.9329,14.8863,14.8863,49074.0
2016-05-18 11:25:00,19.15,19.21,19.14,19.21,53050.0,14.8941,14.9407,14.8863,14.9407,53050.0
2016-05-18 11:30:00,19.21,19.22,19.18,19.19,40827.0,14.9407,14.9485,14.9174,14.9252,40827.0
2016-05-18 11:35:00,19.19,19.23,19.18,19.2,40037.0,14.9252,14.9563,14.9174,14.9329,40037.0
2016-05-18 11:40:00,19.21,19.22,19.19,19.2,37144.0,14.9407,14.9485,14.9252,14.9329,37144.0
2016-05-18 11:45:00,19.21,19.22,19.2,19.21,31559.0,14.9407,14.9485,14.9329,14.9407,31559.0
2016-05-18 11:50:00,19.2,19.23,19.18,19.18,41631.0,14.9329,14.9563,14.9174,14.9174,41631.0
2016-05-18 11:55:00,19.18,19.2,19.16,19.16,44173.0,14.9174,14.9329,14.9018,14.9018,44173.0
2016-05-18 12:00:00,19.16,19.18,19.16,19.17,28701.0,14.9018,14.9174,14.9018,14.9096,28701.0
2016-05-18 12:05:00,19.17,19.18,19.14,19.15,43033.0,14.9096,14.9174,14.8863,14.8941,43033.0
2016-05-18 12:10:00,19.15,19.18,19.14,19.17,52517.0,14.8941,14.9174,14.8863,14.9096,52517.0
2016-05-18 12:15:00,19.18,19.18,19.15,19.16,31064.0,14.9174,14.9174,14.8941,14.9018,31064.0
2016-05-18 12:20:00,19.16,19.19,19.14,19.18,56114.0,14.9018,14.9252,14.8863,14.9174,56114.0
2016-05-18 12:25:00,19.17,19.18,19.14,19.15,33746.0,14.9096,14.9174,14.8863,14.8941,33746.0
2016-05-18 12:30:00,19.15,19.19,19.15,19.19,41617.0,14.8941,14.9252,14.8941,14.9252,41617.0
2016-05-18 12:35:00,19.19,19.19,19.17,19.17,39254.0,14.9252,14.9252,14.9096,14.9096,39254.0
2016-05-18 12:40:00,19.17,19.19,19.17,19.18,35371.0,14.9096,14.9252,14.9096,14.9174,35371.0
2016-05-18 12:45:00,19.17,19.18,19.15,19.16,26868.0,14.9096,14.9174,14.8941,14.9018,26868.0
2016-05-18 12:50:00,19.16,19.19,19.15,19.19,32113.0,14.9018,14.9252,14.8941,14.9252,32113.0
2016-05-18 12:55:00,19.19,19.2,19.17,19.2,43399.0,14.9252,14.9329,14.9096,14.9329,43399.0
2016-05-18 13:00:00,19.2,19.22,19.18,19.2,57995.0,14.9329,14.9485,14.9174,14.9329,57995.0
2016-05-18 13:05:00,19.2,19.2,19.15,19.16,71478.0,14.9329,14.9329,14.8941,14.9018,71478.0
2016-05-18 13:10:00,19.16,19.17,19.16,19.16,21409.0,14.9018,14.9096,14.9018,14.9018,21409.0
2016-05-18 13:15:00,19.16,19.19,19.15,19.18,70550.0,14.9018,14.9252,14.8941,14.9174,70550.0
2016-05-18 13:20:00,19.19,19.24,19.18,19.23,92091.0,14.9252,14.9641,14.9174,14.9563,92091.0
2016-05-18 13:25:00,19.23,19.23,19.22,19.23,53302.0,14.9563,14.9563,14.9485,14.9563,53302.0
2016-05-18 13:30:00,19.23,19.25,19.22,19.23,84061.0,14.9563,14.9718,14.9485,14.9563,84061.0
2016-05-18 13:35:00,19.23,19.25,19.22,19.24,47304.0,14.9563,14.9718,14.9485,14.9641,47304.0
2016-05-18 13:40:00,19.24,19.25,19.23,19.23,73504.0,14.9641,14.9718,14.9563,14.9563,73504.0
2016-05-18 13:45:00,19.24,19.24,19.23,19.23,19689.0,14.9641,14.9641,14.9563,14.9563,19689.0
2016-05-18 13:50:00,19.23,19.24,19.22,19.23,135907.0,14.9563,14.9641,14.9485,14.9563,135907.0
2016-05-18 13:55:00,19.23,19.23,19.21,19.23,64777.0,14.9563,14.9563,14.9407,14.9563,64777.0
2016-05-18 14:00:00,19.23,19.23,19.14,19.16,370537.0,14.9563,14.9563,14.8863,14.9018,370537.0
2016-05-18 14:05:00,19.16,19.2,19.1,19.2,169098.0,14.9018,14.9329,14.8552,14.9329,169098.0
2016-05-18 14:10:00,19.2,19.21,19.1,19.12,99648.0,14.9329,14.9407,14.8552,14.8707,99648.0
2016-05-18 14:15:00,19.12,19.13,19.06,19.12,155407.0,14.8707,14.8785,14.8241,14.8707,155407.0
2016-05-18 14:20:00,19.12,19.12,19.05,19.09,96046.0,14.8707,14.8707,14.8163,14.8474,96046.0
2016-05-18 14:25:00,19.09,19.09,18.98,18.98,279615.0,14.8474,14.8474,14.7618,14.7618,279615.0
2016-05-18 14:30:00,18.98,19.0,18.94,19.0,81497.0,14.7618,14.7774,14.7307,14.7774,81497.0
2016-05-18 14:35:00,19.0,19.03,18.98,18.99,101583.0,14.7774,14.8007,14.7618,14.7696,101583.0
2016-05-18 14:40:00,18.99,19.05,18.98,19.01,80585.0,14.7696,14.8163,14.7618,14.7852,80585.0
2016-05-18 14:45:00,19.01,19.02,18.98,19.02,59927.0,14.7852,14.793,14.7618,14.793,59927.0
2016-05-18 14:50:00,19.02,19.05,19.01,19.02,54720.0,14.793,14.8163,14.7852,14.793,54720.0
2016-05-18 14:55:00,19.03,19.04,19.01,19.03,64161.0,14.8007,14.8085,14.7852,14.8007,64161.0
2016-05-18 15:00:00,19.04,19.09,19.03,19.06,83128.0,14.8085,14.8474,14.8007,14.8241,83128.0
2016-05-18 15:05:00,19.06,19.09,19.05,19.06,56060.0,14.8241,14.8474,14.8163,14.8241,56060.0
2016-05-18 15:10:00,19.05,19.05,19.0,19.02,54541.0,14.8163,14.8163,14.7774,14.793,54541.0
2016-05-18 15:15:00,19.02,19.02,18.99,19.01,102076.0,14.793,14.793,14.7696,14.7852,102076.0
2016-05-18 15:20:00,19.02,19.02,18.95,18.96,84048.0,14.793,14.793,14.7385,14.7463,84048.0
2016-05-18 15:25:00,18.96,18.98,18.93,18.94,77922.0,14.7463,14.7618,14.723,14.7307,77922.0
2016-05-18 15:30:00,18.94,18.99,18.93,18.98,176636.0,14.7307,14.7696,14.723,14.7618,176636.0
2016-05-18 15:35:00,18.98,19.0,18.94,18.94,142330.0,14.7618,14.7774,14.7307,14.7307,142330.0
2016-05-18 15:40:00,18.95,18.97,18.94,18.95,143777.0,14.7385,14.7541,14.7307,14.7385,143777.0
2016-05-18 15:45:00,18.95,18.99,18.94,18.98,161535.0,14.7385,14.7696,14.7307,14.7618,161535.0
2016-05-18 15:50:00,18.98,18.98,18.96,18.98,114996.0,14.7618,14.7618,14.7463,14.7618,114996.0
2016-05-18 15:55:00,18.97,18.99,18.97,18.98,678755.0,14.7541,14.7696,14.7541,14.7618,678755.0
2016-05-19 09:30:00,18.83,18.91,18.8,18.83,124499.0,14.6452,14.7074,14.6218,14.6452,124499.0
2016-05-19 09:35:00,18.83,19.0,18.82,18.98,196186.0,14.6452,14.7774,14.6374,14.7618,196186.0
2016-05-19 09:40:00,18.97,19.02,18.95,19.02,327178.0,14.7541,14.793,14.7385,14.793,327178.0
2016-05-19 09:45:00,19.01,19.03,18.93,18.96,88635.0,14.7852,14.8007,14.723,14.7463,88635.0
2016-05-19 09:50:00,18.96,18.98,18.87,18.88,299277.0,14.7463,14.7618,14.6763,14.6841,299277.0
2016-05-19 09:55:00,18.89,18.89,18.81,18.86,205511.0,14.6918,14.6918,14.6296,14.6685,205511.0
2016-05-19 10:00:00,18.86,18.88,18.84,18.87,177998.0,14.6685,14.6841,14.653,14.6763,177998.0
2016-05-19 10:05:00,18.88,18.88,18.8,18.84,72138.0,14.6841,14.6841,14.6218,14.653,72138.0
2016-05-19 10:10:00,18.84,18.87,18.81,18.82,126501.0,14.653,14.6763,14.6296,14.6374,126501.0
2016-05-19 10:15:00,18.81,18.84,18.8,18.82,123218.0,14.6296,14.653,14.6218,14.6374,123218.0
2016-05-19 10:20:00,18.82,18.85,18.79,18.83,166605.0,14.6374,14.6607,14.6141,14.6452,166605.0
2016-05-19 10:25:00,18.82,18.83,18.8,18.83,41684.0,14.6374,14.6452,14.6218,14.6452,41684.0
2016-05-19 10:30:00,18.83,18.89,18.82,18.89,85743.0,14.6452,14.6918,14.6374,14.6918,85743.0
2016-05-19 10:35:00,18.88,18.9,18.81,18.82,89060.0,14.6841,14.6996,14.6296,14.6374,89060.0
2016-05-19 10:40:00,18.82,18.83,18.79,18.8,195898.0,14.6374,14.6452,14.6141,14.6218,195898.0
2016-05-19 10:45:00,18.8,18.8,18.75,18.78,189430.0,14.6218,14.6218,14.583,14.6063,189430.0
2016-05-19 10:50:00,18.78,18.8,18.74,18.79,216275.0,14.6063,14.6218,14.5752,14.6141,216275.0
2016-05-19 10:55:00,18.79,18.82,18.77,18.77,96537.0,14.6141,14.6374,14.5985,14.5985,96537.0
2016-05-19 11:00:00,18.78,18.84,18.77,18.82,151688.0,14.6063,14.653,14.5985,14.6374,151688.0
2016-05-19 11:05:00,18.81,18.84,18.79,18.81,87781.0,14.6296,14.653,14.6141,14.6296,87781.0
2016-05-19 11:10:00,18.8,18.85,18.79,18.84,91427.0,14.6218,14.6607,14.6141,14.653,91427.0
2016-05-19 11:15:00,18.84,18.88,18.83,18.87,54826.0,14.653,14.6841,14.6452,14.6763,54826.0
2016-05-19 11:20:00,18.86,18.89,18.85,18.89,67073.0,14.6685,14.6918,14.6607,14.6918,67073.0
2016-05-19 11:25:00,18.89,18.9,18.86,18.88,103121.0,14.6918,14.6996,14.6685,14.6841,103121.0
2016-05-19 11:30:00,18.88,18.89,18.85,18.88,104538.0,14.6841,14.6918,14.6607,14.6841,104538.0
2016-05-19 11:35:00,18.88,18.88,18.84,18.86,81287.0,14.6841,14.6841,14.653,14.6685,81287.0
2016-05-19 11:40:00,18.87,18.89,18.86,18.88,60500.0,14.6763,14.6918,14.6685,14.6841,60500.0
2016-05-19 11:45:00,18.88,18.9,18.87,18.89,83455.0,14.6841,14.6996,14.6763,14.6918,83455.0
2016-05-19 11:50:00,18.9,18.91,18.87,18.88,45494.0,14.6996,14.7074,14.6763,14.6841,45494.0
2016-05-19 11:55:00,18.88,18.9,18.85,18.89,51894.0,14.6841,14.6996,14.6607,14.6918,51894.0
2016-05-19 12:00:00,18.89,18.92,18.88,18.91,54671.0,14.6918,14.7152,14.6841,14.7074,54671.0
2016-05-19 12:05:00,18.91,18.93,18.89,18.89,96569.0,14.7074,14.723,14.6918,14.6918,96569.0
2016-05-19 12:10:00,18.89,18.92,18.88,18.91,40461.0,14.6918,14.7152,14.6841,14.7074,40461.0
2016-05-19 12:15:00,18.91,18.95,18.91,18.93,56463.0,14.7074,14.7385,14.7074,14.723,56463.0
2016-05-19 12:20:00,18.93,18.94,18.89,18.93,95952.0,14.723,14.7307,14.6918,14.723,95952.0
2016-05-19 12:25:00,18.93,18.94,18.89,18.91,201835.0,14.723,14.7307,14.6918,14.7074,201835.0
2016-05-19 12:30:00,18.91,18.91,18.84,18.86,98748.0,14.7074,14.7074,14.653,14.6685,98748.0
2016-05-19 12:35:00,18.86,18.9,18.85,18.89,48863.0,14.6685,14.6996,14.6607,14.6918,48863.0
2016-05-19 12:40:00,18.88,18.89,18.86,18.87,51277.0,14.6841,14.6918,14.6685,14.6763,51277.0
2016-05-19 12:45:00,18.88,18.9,18.84,18.86,73148.0,14.6841,14.6996,14.653,14.6685,73148.0
2016-05-19 12:50:00,18.85,18.86,18.8,18.81,44097.0,14.6607,14.6685,14.6218,14.6296,44097.0
2016-05-19 12:55:00,18.81,18.82,18.8,18.8,37975.0,14.6296,14.6374,14.6218,14.6218,37975.0
2016-05-19 13:00:00,18.8,18.82,18.8,18.81,97016.0,14.6218,14.6374,14.6218,14.6296,97016.0
2016-05-19 13:05:00,18.81,18.83,18.8,18.83,89675.0,14.6296,14.6452,14.6218,14.6452,89675.0
2016-05-19 13:10:00,18.82,18.86,18.81,18.86,55228.0,14.6374,14.6685,14.6296,14.6685,55228.0
2016-05-19 13:15:00,18.86,18.87,18.84,18.85,39166.0,14.6685,14.6763,14.653,14.6607,39166.0
2016-05-19 13:20:00,18.86,18.86,18.83,18.84,52459.0,14.6685,14.6685,14.6452,14.653,52459.0
2016-05-19 13:25:00,18.85,18.87,18.84,18.85,43524.0,14.6607,14.6763,14.653,14.6607,43524.0
2016-05-19 13:30:00,18.86,18.89,18.85,18.89,58049.0,14.6685,14.6918,14.6607,14.6918,58049.0
2016-05-19 13:35:00,18.89,18.9,18.88,18.88,60676.0,14.6918,14.6996,14.6841,14.6841,60676.0
2016-05-19 13:40:00,18.88,18.91,18.87,18.91,58551.0,14.6841,14.7074,14.6763,14.7074,58551.0
2016-05-19 13:45:00,18.91,18.91,18.88,18.89,51242.0,14.7074,14.7074,14.6841,14.6918,51242.0
2016-05-19 13:50:00,18.9,18.91,18.89,18.9,48166.0,14.6996,14.7074,14.6918,14.6996,48166.0
2016-05-19 13:55:00,18.89,18.9,18.86,18.87,70808.0,14.6918,14.6996,14.6685,14.6763,70808.0
2016-05-19 14:00:00,18.87,18.9,18.86,18.89,57737.0,14.6763,14.6996,14.6685,14.6918,57737.0
2016-05-19 14:05:00,18.89,18.91,18.88,18.91,51190.0,14.6918,14.7074,14.6841,14.7074,51190.0
2016-05-19 14:10:00,18.91,18.95,18.9,18.92,119388.0,14.7074,14.7385,14.6996,14.7152,119388.0
2016-05-19 14:15:00,18.93,18.94,18.9,18.94,79031.0,14.723,14.7307,14.6996,14.7307,79031.0
2016-05-19 14:20:00,18.94,18.95,18.92,18.93,44919.0,14.7307,14.7385,14.7152,14.723,44919.0
2016-05-19 14:25:00,18.93,18.95,18.92,18.93,59948.0,14.723,14.7385,14.7152,14.723,59948.0
2016-05-19 14:30:00,18.93,18.94,18.9,18.91,55251.0,14.723,14.7307,14.6996,14.7074,55251.0
2016-05-19 14:35:00,18.91,18.91,18.87,18.87,73849.0,14.7074,14.7074,14.6763,14.6763,73849.0
2016-05-19 14:40:00,18.88,18.88,18.86,18.88,45165.0,14.6841,14.6841,14.6685,14.6841,45165.0
2016-05-19 14:45:00,18.88,18.89,18.85,18.86,79632.0,14.6841,14.6918,14.6607,14.6685,79632.0
2016-05-19 14:50:00,18.86,18.86,18.83,18.84,56522.0,14.6685,14.6685,14.6452,14.653,56522.0
2016-05-19 14:55:00,18.84,18.86,18.83,18.86,86649.0,14.653,14.6685,14.6452,14.6685,86649.0
2016-05-19 15:00:00,18.85,18.89,18.85,18.88,53257.0,14.6607,14.6918,14.6607,14.6841,53257.0
2016-05-19 15:05:00,18.88,18.9,18.87,18.89,58390.0,14.6841,14.6996,14.6763,14.6918,58390.0
2016-05-19 15:10:00,18.89,18.91,18.89,18.9,108615.0,14.6918,14.7074,14.6918,14.6996,108615.0
2016-05-19 15:15:00,18.89,18.91,18.88,18.91,62339.0,14.6918,14.7074,14.6841,14.7074,62339.0
2016-05-19 15:20:00,18.91,18.94,18.91,18.93,121024.0,14.7074,14.7307,14.7074,14.723,121024.0
2016-05-19 15:25:00,18.93,18.94,18.92,18.92,61049.0,14.723,14.7307,14.7152,14.7152,61049.0
2016-05-19 15:30:00,18.93,18.93,18.89,18.92,132310.0,14.723,14.723,14.6918,14.7152,132310.0
2016-05-19 15:35:00,18.92,18.93,18.91,18.93,92145.0,14.7152,14.723,14.7074,14.723,92145.0
2016-05-19 15:40:00,18.93,18.96,18.93,18.93,157940.0,14.723,14.7463,14.723,14.723,157940.0
2016-05-19 15:45:00,18.93,18.96,18.93,18.96,174337.0,14.723,14.7463,14.723,14.7463,174337.0
2016-05-19 15:50:00,18.95,18.97,18.95,18.96,131390.0,14.7385,14.7541,14.7385,14.7463,131390.0
2016-05-19 15:55:00,18.96,18.97,18.94,18.95,412428.0,14.7463,14.7541,14.7307,14.7385,412428.0
2016-05-20 09:30:00,19.09,19.27,19.09,19.26,543691.0,14.8474,14.9874,14.8474,14.9796,543691.0
2016-05-20 09:35:00,19.25,19.41,19.25,19.36,263791.0,14.9718,15.0963,14.9718,15.0574,263791.0
2016-05-20 09:40:00,19.36,19.5,19.33,19.48,744423.0,15.0574,15.1663,15.0341,15.1507,744423.0
2016-05-20 09:45:00,19.48,19.57,19.47,19.51,312988.0,15.1507,15.2207,15.1429,15.1741,312988.0
2016-05-20 09:50:00,19.52,19.56,19.45,19.46,161230.0,15.1818,15.2129,15.1274,15.1352,161230.0
2016-05-20 09:55:00,19.45,19.51,19.45,19.51,159638.0,15.1274,15.1741,15.1274,15.1741,159638.0
2016-05-20 10:00:00,19.5,19.51,19.44,19.47,95802.0,15.1663,15.1741,15.1196,15.1429,95802.0
2016-05-20 10:05:00,19.46,19.5,19.46,19.48,80656.0,15.1352,15.1663,15.1352,15.1507,80656.0
2016-05-20 10:10:00,19.48,19.52,19.47,19.49,91302.0,15.1507,15.1818,15.1429,15.1585,91302.0
2016-05-20 10:15:00,19.5,19.54,19.48,19.52,200230.0,15.1663,15.1974,15.1507,15.1818,200230.0
2016-05-20 10:20:00,19.52,19.52,19.44,19.44,150417.0,15.1818,15.1818,15.1196,15.1196,150417.0
2016-05-20 10:25:00,19.45,19.48,19.42,19.46,88509.0,15.1274,15.1507,15.1041,15.1352,88509.0
2016-05-20 10:30:00,19.46,19.5,19.46,19.48,106437.0,15.1352,15.1663,15.1352,15.1507,106437.0
2016-05-20 10:35:00,19.49,19.5,19.49,19.5,67744.0,15.1585,15.1663,15.1585,15.1663,67744.0
2016-05-20 10:40:00,19.5,19.51,19.46,19.46,88187.0,15.1663,15.1741,15.1352,15.1352,88187.0
2016-05-20 10:45:00,19.46,19.47,19.44,19.44,56502.0,15.1352,15.1429,15.1196,15.1196,56502.0
2016-05-20 10:50:00,19.44,19.45,19.42,19.43,66795.0,15.1196,15.1274,15.1041,15.1118,66795.0
2016-05-20 10:55:00,19.43,19.45,19.41,19.41,132134.0,15.1118,15.1274,15.0963,15.0963,132134.0
2016-05-20 11:00:00,19.41,19.44,19.41,19.41,181617.0,15.0963,15.1196,15.0963,15.0963,181617.0
2016-05-20 11:05:00,19.41,19.43,19.4,19.41,93511.0,15.0963,15.1118,15.0885,15.0963,93511.0
2016-05-20 11:10:00,19.41,19.43,19.38,19.39,107789.0,15.0963,15.1118,15.0729,15.0807,107789.0
2016-05-20 11:15:00,19.39,19.41,19.38,19.39,39419.0,15.0807,15.0963,15.0729,15.0807,39419.0
2016-05-20 11:20:00,19.4,19.41,19.37,19.38,85587.0,15.0885,15.0963,15.0652,15.0729,85587.0
2016-05-20 11:25:00,19.39,19.4,19.38,19.39,29986.0,15.0807,15.0885,15.0729,15.0807,29986.0
2016-05-20 11:30:00,19.4,19.42,19.39,19.39,73236.0,15.0885,15.1041,15.0807,15.0807,73236.0
2016-05-20 11:35:00,19.39,19.4,19.39,19.39,37889.0,15.0807,15.0885,15.0807,15.0807,37889.0
2016-05-20 11:40:00,19.4,19.4,19.39,19.4,19413.0,15.0885,15.0885,15.0807,15.0885,19413.0
2016-05-20 11:45:00,19.4,19.42,19.39,19.41,61272.0,15.0885,15.1041,15.0807,15.0963,61272.0
2016-05-20 11:50:00,19.41,19.42,19.38,19.4,85292.0,15.0963,15.1041,15.0729,15.0885,85292.0
2016-05-20 11:55:00,19.4,19.4,19.38,19.39,175283.0,15.0885,15.0885,15.0729,15.0807,175283.0
2016-05-20 12:00:00,19.38,19.38,19.35,19.35,56936.0,15.0729,15.0729,15.0496,15.0496,56936.0
2016-05-20 12:05:00,19.35,19.37,19.32,19.32,82853.0,15.0496,15.0652,15.0263,15.0263,82853.0
2016-05-20 12:10:00,19.33,19.35,19.31,19.31,64899.0,15.0341,15.0496,15.0185,15.0185,64899.0
2016-05-20 12:15:00,19.32,19.35,19.31,19.35,58866.0,15.0263,15.0496,15.0185,15.0496,58866.0
2016-05-20 12:20:00,19.35,19.37,19.35,19.36,46863.0,15.0496,15.0652,15.0496,15.0574,46863.0
2016-05-20 12:25:00,19.36,19.38,19.35,19.36,63779.0,15.0574,15.0729,15.0496,15.0574,63779.0
2016-05-20 12:30:00,19.35,19.37,19.35,19.36,19686.0,15.0496,15.0652,15.0496,15.0574,19686.0
2016-05-20 12:35:00,19.37,19.38,19.36,19.38,40478.0,15.0652,15.0729,15.0574,15.0729,40478.0
2016-05-20 12:40:00,19.38,19.38,19.37,19.37,17930.0,15.0729,15.0729,15.0652,15.0652,17930.0
2016-05-20 12:45:00,19.38,19.4,19.37,19.39,69982.0,15.0729,15.0885,15.0652,15.0807,69982.0
2016-05-20 12:50:00,19.39,19.41,19.39,19.39,48263.0,15.0807,15.0963,15.0807,15.0807,48263.0
2016-05-20 12:55:00,19.39,19.4,19.38,19.38,49247.0,15.0807,15.0885,15.0729,15.0729,49247.0
2016-05-20 13:00:00,19.38,19.41,19.38,19.39,112216.0,15.0729,15.0963,15.0729,15.0807,112216.0
2016-05-20 13:05:00,19.38,19.39,19.36,19.39,83601.0,15.0729,15.0807,15.0574,15.0807,83601.0
2016-05-20 13:10:00,19.39,19.4,19.38,19.4,35915.0,15.0807,15.0885,15.0729,15.0885,35915.0
2016-05-20 13:15:00,19.4,19.41,19.38,19.41,99900.0,15.0885,15.0963,15.0729,15.0963,99900.0
2016-05-20 13:20:00,19.41,19.43,19.39,19.39,196934.0,15.0963,15.1118,15.0807,15.0807,196934.0
2016-05-20 13:25:00,19.39,19.42,19.39,19.42,97323.0,15.0807,15.1041,15.0807,15.1041,97323.0
2016-05-20 13:30:00,19.41,19.42,19.39,19.39,52407.0,15.0963,15.1041,15.0807,15.0807,52407.0
2016-05-20 13:35:00,19.39,19.41,19.39,19.4,88653.0,15.0807,15.0963,15.0807,15.0885,88653.0
2016-05-20 13:40:00,19.39,19.4,19.39,19.4,147585.0,15.0807,15.0885,15.0807,15.0885,147585.0
2016-05-20 13:45:00,19.4,19.4,19.39,19.39,48302.0,15.0885,15.0885,15.0807,15.0807,48302.0
2016-05-20 13:50:00,19.39,19.42,19.39,19.41,130212.0,15.0807,15.1041,15.0807,15.0963,130212.0
2016-05-20 13:55:00,19.41,19.43,19.4,19.41,210600.0,15.0963,15.1118,15.0885,15.0963,210600.0
2016-05-20 14:00:00,19.41,19.43,19.41,19.43,60226.0,15.0963,15.1118,15.0963,15.1118,60226.0
2016-05-20 14:05:00,19.43,19.43,19.41,19.42,102080.0,15.1118,15.1118,15.0963,15.1041,102080.0
2016-05-20 14:10:00,19.42,19.44,19.41,19.44,61586.0,15.1041,15.1196,15.0963,15.1196,61586.0
2016-05-20 14:15:00,19.44,19.44,19.42,19.43,40509.0,15.1196,15.1196,15.1041,15.1118,40509.0
2016-05-20 14:20:00,19.43,19.45,19.42,19.44,159618.0,15.1118,15.1274,15.1041,15.1196,159618.0
2016-05-20 14:25:00,19.45,19.49,19.44,19.47,130932.0,15.1274,15.1585,15.1196,15.1429,130932.0
2016-05-20 14:30:00,19.47,19.49,19.46,19.48,58625.0,15.1429,15.1585,15.1352,15.1507,58625.0
2016-05-20 14:35:00,19.48,19.49,19.46,19.46,63071.0,15.1507,15.1585,15.1352,15.1352,63071.0
2016-05-20 14:40:00,19.47,19.47,19.46,19.46,23220.0,15.1429,15.1429,15.1352,15.1352,23220.0
2016-05-20 14:45:00,19.46,19.49,19.46,19.48,100625.0,15.1352,15.1585,15.1352,15.1507,100625.0
2016-05-20 14:50:00,19.48,19.49,19.46,19.48,88625.0,15.1507,15.1585,15.1352,15.1507,88625.0
2016-05-20 14:55:00,19.48,19.5,19.47,19.5,154511.0,15.1507,15.1663,15.1429,15.1663,154511.0
2016-05-20 15:00:00,19.5,19.5,19.47,19.47,146030.0,15.1663,15.1663,15.1429,15.1429,146030.0
2016-05-20 15:05:00,19.48,19.48,19.46,19.47,47445.0,15.1507,15.1507,15.1352,15.1429,47445.0
2016-05-20 15:10:00,19.46,19.48,19.46,19.48,77522.0,15.1352,15.1507,15.1352,15.1507,77522.0
2016-05-20 15:15:00,19.48,19.48,19.45,19.45,81537.0,15.1507,15.1507,15.1274,15.1274,81537.0
2016-05-20 15:20:00,19.45,19.46,19.45,19.46,91012.0,15.1274,15.1352,15.1274,15.1352,91012.0
2016-05-20 15:25:00,19.46,19.47,19.45,19.46,99620.0,15.1352,15.1429,15.1274,15.1352,99620.0
2016-05-20 15:30:00,19.47,19.47,19.46,19.47,131600.0,15.1429,15.1429,15.1352,15.1429,131600.0
2016-05-20 15:35:00,19.47,19.5,19.45,19.49,400305.0,15.1429,15.1663,15.1274,15.1585,400305.0
2016-05-20 15:40:00,19.5,19.51,19.49,19.5,284438.0,15.1663,15.1741,15.1585,15.1663,284438.0
2016-05-20 15:45:00,19.5,19.51,19.5,19.5,125644.0,15.1663,15.1741,15.1663,15.1663,125644.0
2016-05-20 15:50:00,19.5,19.51,19.48,19.49,288215.0,15.1663,15.1741,15.1507,15.1585,288215.0
2016-05-20 15:55:00,19.49,19.52,19.49,19.51,454576.0,15.1585,15.1818,15.1585,15.1741,454576.0
2016-05-23 09:30:00,19.57,19.7,19.51,19.69,553470.0,15.2207,15.3218,15.1741,15.314,553470.0
2016-05-23 09:35:00,19.69,19.71,19.58,19.67,193302.0,15.314,15.3296,15.2285,15.2985,193302.0
2016-05-23 09:40:00,19.66,19.7,19.61,19.64,166426.0,15.2907,15.3218,15.2518,15.2752,166426.0
2016-05-23 09:45:00,19.64,19.66,19.59,19.66,118654.0,15.2752,15.2907,15.2363,15.2907,118654.0
2016-05-23 09:50:00,19.66,19.66,19.6,19.62,77484.0,15.2907,15.2907,15.2441,15.2596,77484.0
2016-05-23 09:55:00,19.62,19.66,19.61,19.64,128715.0,15.2596,15.2907,15.2518,15.2752,128715.0
2016-05-23 10:00:00,19.64,19.72,19.63,19.72,136228.0,15.2752,15.3374,15.2674,15.3374,136228.0
2016-05-23 10:05:00,19.72,19.74,19.7,19.74,115414.0,15.3374,15.3529,15.3218,15.3529,115414.0
2016-05-23 10:10:00,19.74,19.82,19.69,19.82,541697.0,15.3529,15.4152,15.314,15.4152,541697.0
2016-05-23 10:15:00,19.82,19.85,19.8,19.85,137503.0,15.4152,15.4385,15.3996,15.4385,137503.0
2016-05-23 10:20:00,19.85,19.88,19.83,19.85,177968.0,15.4385,15.4618,15.4229,15.4385,177968.0
2016-05-23 10:25:00,19.85,19.87,19.79,19.79,192846.0,15.4385,15.454,15.3918,15.3918,192846.0
2016-05-23 10:30:00,19.79,19.84,19.76,19.83,143604.0,15.3918,15.4307,15.3685,15.4229,143604.0
2016-05-23 10:35:00,19.83,19.85,19.81,19.82,150963.0,15.4229,15.4385,15.4074,15.4152,150963.0
2016-05-23 10:40:00,19.83,19.83,19.79,19.82,79420.0,15.4229,15.4229,15.3918,15.4152,79420.0
2016-05-23 10:45:00,19.82,19.83,19.76,19.78,145476.0,15.4152,15.4229,15.3685,15.384,145476.0
2016-05-23 10:50:00,19.78,19.79,19.77,19.77,56597.0,15.384,15.3918,15.3763,15.3763,56597.0
2016-05-23 10:55:00,19.77,19.79,19.75,19.77,224479.0,15.3763,15.3918,15.3607,15.3763,224479.0
2016-05-23 11:00:00,19.77,19.81,19.76,19.8,176384.0,15.3763,15.4074,15.3685,15.3996,176384.0
2016-05-23 11:05:00,19.8,19.81,19.79,19.8,87578.0,15.3996,15.4074,15.3918,15.3996,87578.0
2016-05-23 11:10:00,19.8,19.8,19.72,19.72,90281.0,15.3996,15.3996,15.3374,15.3374,90281.0
2016-05-23 11:15:00,19.72,19.76,19.72,19.76,105234.0,15.3374,15.3685,15.3374,15.3685,105234.0
2016-05-23 11:20:00,19.76,19.78,19.75,19.78,110073.0,15.3685,15.384,15.3607,15.384,110073.0
2016-05-23 11:25:00,19.77,19.78,19.76,19.77,92504.0,15.3763,15.384,15.3685,15.3763,92504.0
2016-05-23 11:30:00,19.77,19.77,19.72,19.72,102453.0,15.3763,15.3763,15.3374,15.3374,102453.0
2016-05-23 11:35:00,19.72,19.77,19.72,19.73,119559.0,15.3374,15.3763,15.3374,15.3452,119559.0
2016-05-23 11:40:00,19.73,19.76,19.73,19.73,64063.0,15.3452,15.3685,15.3452,15.3452,64063.0
2016-05-23 11:45:00,19.73,19.77,19.73,19.75,124861.0,15.3452,15.3763,15.3452,15.3607,124861.0
2016-05-23 11:50:00,19.75,19.75,19.72,19.72,36293.0,15.3607,15.3607,15.3374,15.3374,36293.0
2016-05-23 11:55:00,19.72,19.73,19.72,19.72,35706.0,15.3374,15.3452,15.3374,15.3374,35706.0
2016-05-23 12:00:00,19.72,19.73,19.72,19.73,78867.0,15.3374,15.3452,15.3374,15.3452,78867.0
2016-05-23 12:05:00,19.73,19.77,19.72,19.77,153030.0,15.3452,15.3763,15.3374,15.3763,153030.0
2016-05-23 12:10:00,19.77,19.77,19.74,19.74,42251.0,15.3763,15.3763,15.3529,15.3529,42251.0
2016-05-23 12:15:00,19.74,19.8,19.74,19.78,384308.0,15.3529,15.3996,15.3529,15.384,384308.0
2016-05-23 12:20:00,19.79,19.82,19.78,19.82,254439.0,15.3918,15.4152,15.384,15.4152,254439.0
2016-05-23 12:25:00,19.81,19.82,19.79,19.8,153830.0,15.4074,15.4152,15.3918,15.3996,153830.0
2016-05-23 12:30:00,19.8,19.8,19.79,19.79,66516.0,15.3996,15.3996,15.3918,15.3918,66516.0
2016-05-23 12:35:00,19.79,19.8,19.79,19.8,26409.0,15.3918,15.3996,15.3918,15.3996,26409.0
2016-05-23 12:40:00,19.8,19.85,19.78,19.84,231325.0,15.3996,15.4385,15.384,15.4307,231325.0
2016-05-23 12:45:00,19.84,19.85,19.83,19.84,101640.0,15.4307,15.4385,15.4229,15.4307,101640.0
2016-05-23 12:50:00,19.84,19.84,19.82,19.82,58297.0,15.4307,15.4307,15.4152,15.4152,58297.0
2016-05-23 12:55:00,19.82,19.83,19.79,19.8,95821.0,15.4152,15.4229,15.3918,15.3996,95821.0
2016-05-23 13:00:00,19.79,19.8,19.75,19.76,163575.0,15.3918,15.3996,15.3607,15.3685,163575.0
2016-05-23 13:05:00,19.77,19.8,19.76,19.8,213009.0,15.3763,15.3996,15.3685,15.3996,213009.0
2016-05-23 13:10:00,19.8,19.81,19.77,19.79,113760.0,15.3996,15.4074,15.3763,15.3918,113760.0
2016-05-23 13:15:00,19.79,19.8,19.78,19.79,52709.0,15.3918,15.3996,15.384,15.3918,52709.0
2016-05-23 13:20:00,19.79,19.82,19.78,19.81,112597.0,15.3918,15.4152,15.384,15.4074,112597.0
2016-05-23 13:25:00,19.8,19.81,19.8,19.8,27114.0,15.3996,15.4074,15.3996,15.3996,27114.0
2016-05-23 13:30:00,19.8,19.81,19.8,19.81,23382.0,15.3996,15.4074,15.3996,15.4074,23382.0
2016-05-23 13:35:00,19.81,19.83,19.8,19.82,126594.0,15.4074,15.4229,15.3996,15.4152,126594.0
2016-05-23 13:40:00,19.82,19.82,19.8,19.8,48610.0,15.4152,15.4152,15.3996,15.3996,48610.0
2016-05-23 13:45:00,19.8,19.81,19.79,19.81,73998.0,15.3996,15.4074,15.3918,15.4074,73998.0
2016-05-23 13:50:00,19.81,19.83,19.8,19.82,50747.0,15.4074,15.4229,15.3996,15.4152,50747.0
2016-05-23 13:55:00,19.82,19.83,19.79,19.8,69529.0,15.4152,15.4229,15.3918,15.3996,69529.0
2016-05-23 14:00:00,19.8,19.82,19.79,19.82,50004.0,15.3996,15.4152,15.3918,15.4152,50004.0
2016-05-23 14:05:00,19.82,19.82,19.8,19.81,141314.0,15.4152,15.4152,15.3996,15.4074,141314.0
2016-05-23 14:10:00,19.82,19.82,19.8,19.8,45869.0,15.4152,15.4152,15.3996,15.3996,45869.0
2016-05-23 14:15:00,19.8,19.82,19.8,19.82,49549.0,15.3996,15.4152,15.3996,15.4152,49549.0
2016-05-23 14:20:00,19.82,19.82,19.81,19.81,48756.0,15.4152,15.4152,15.4074,15.4074,48756.0
2016-05-23 14:25:00,19.81,19.83,19.79,19.82,270883.0,15.4074,15.4229,15.3918,15.4152,270883.0
2016-05-23 14:30:00,19.81,19.82,19.8,19.82,69809.0,15.4074,15.4152,15.3996,15.4152,69809.0
2016-05-23 14:35:00,19.81,19.84,19.81,19.84,154465.0,15.4074,15.4307,15.4074,15.4307,154465.0
2016-05-23 14:40:00,19.83,19.86,19.83,19.86,157472.0,15.4229,15.4463,15.4229,15.4463,157472.0
2016-05-23 14:45:00,19.86,19.87,19.85,19.87,132208.0,15.4463,15.454,15.4385,15.454,132208.0
2016-05-23 14:50:00,19.87,19.87,19.83,19.84,113038.0,15.454,15.454,15.4229,15.4307,113038.0
2016-05-23 14:55:00,19.83,19.84,19.8,19.8,65831.0,15.4229,15.4307,15.3996,15.3996,65831.0
2016-05-23 15:00:00,19.8,19.82,19.77,19.78,223406.0,15.3996,15.4152,15.3763,15.384,223406.0
2016-05-23 15:05:00,19.78,19.79,19.77,19.78,136985.0,15.384,15.3918,15.3763,15.384,136985.0
2016-05-23 15:10:00,19.78,19.78,19.77,19.78,69420.0,15.384,15.384,15.3763,15.384,69420.0
2016-05-23 15:15:00,19.78,19.78,19.75,19.75,107234.0,15.384,15.384,15.3607,15.3607,107234.0
2016-05-23 15:20:00,19.75,19.78,19.73,19.77,226910.0,15.3607,15.384,15.3452,15.3763,226910.0
2016-05-23 15:25:00,19.77,19.78,19.74,19.75,221099.0,15.3763,15.384,15.3529,15.3607,221099.0
2016-05-23 15:30:00,19.76,19.77,19.74,19.75,169542.0,15.3685,15.3763,15.3529,15.3607,169542.0
2016-05-23 15:35:00,19.76,19.76,19.74,19.74,126854.0,15.3685,15.3685,15.3529,15.3529,126854.0
2016-05-23 15:40:00,19.74,19.75,19.73,19.75,105462.0,15.3529,15.3607,15.3452,15.3607,105462.0
2016-05-23 15:45:00,19.75,19.75,19.73,19.73,196546.0,15.3607,15.3607,15.3452,15.3452,196546.0
2016-05-23 15:50:00,19.73,19.74,19.71,19.71,237962.0,15.3452,15.3529,15.3296,15.3296,237962.0
2016-05-23 15:55:00,19.71,19.73,19.68,19.73,984197.0,15.3296,15.3452,15.3063,15.3452,984197.0
2016-05-24 09:30:00,19.82,19.89,19.8,19.86,103577.0,15.4152,15.4696,15.3996,15.4463,103577.0
2016-05-24 09:35:00,19.86,19.95,19.83,19.93,168061.0,15.4463,15.5163,15.4229,15.5007,168061.0
2016-05-24 09:40:00,19.93,19.93,19.88,19.9,73245.0,15.5007,15.5007,15.4618,15.4774,73245.0
2016-05-24 09:45:00,19.9,19.95,19.88,19.9,91339.0,15.4774,15.5163,15.4618,15.4774,91339.0
2016-05-24 09:50:00,19.91,19.92,19.88,19.91,85352.0,15.4852,15.4929,15.4618,15.4852,85352.0
2016-05-24 09:55:00,19.92,19.94,19.89,19.94,95918.0,15.4929,15.5085,15.4696,15.5085,95918.0
2016-05-24 10:00:00,19.94,20.05,19.94,20.05,292709.0,15.5085,15.594,15.5085,15.594,292709.0
2016-05-24 10:05:00,20.05,20.05,20.0,20.01,165010.0,15.594,15.594,15.5552,15.5629,165010.0
2016-05-24 10:10:00,20.01,20.03,19.98,20.03,109000.0,15.5629,15.5785,15.5396,15.5785,109000.0
2016-05-24 10:15:00,20.03,20.06,20.02,20.05,115910.0,15.5785,15.6018,15.5707,15.594,115910.0
2016-05-24 10:20:00,20.05,20.11,20.04,20.11,223828.0,15.594,15.6407,15.5863,15.6407,223828.0
2016-05-24 10:25:00,20.11,20.12,20.03,20.03,140661.0,15.6407,15.6485,15.5785,15.5785,140661.0
2016-05-24 10:30:00,20.04,20.05,20.01,20.02,101142.0,15.5863,15.594,15.5629,15.5707,101142.0
2016-05-24 10:35:00,20.02,20.05,20.0,20.0,80770.0,15.5707,15.594,15.5552,15.5552,80770.0
2016-05-24 10:40:00,20.01,20.04,20.0,20.02,69492.0,15.5629,15.5863,15.5552,15.5707,69492.0
2016-05-24 10:45:00,20.02,20.02,19.99,20.0,62789.0,15.5707,15.5707,15.5474,15.5552,62789.0
2016-05-24 10:50:00,20.0,20.02,19.99,20.01,78708.0,15.5552,15.5707,15.5474,15.5629,78708.0
2016-05-24 10:55:00,20.02,20.02,19.99,19.99,59737.0,15.5707,15.5707,15.5474,15.5474,59737.0
2016-05-24 11:00:00,20.0,20.01,19.97,19.98,170026.0,15.5552,15.5629,15.5318,15.5396,170026.0
2016-05-24 11:05:00,19.98,20.0,19.98,19.99,58830.0,15.5396,15.5552,15.5396,15.5474,58830.0
2016-05-24 11:10:00,20.0,20.0,19.96,19.98,68437.0,15.5552,15.5552,15.524,15.5396,68437.0
2016-05-24 11:15:00,19.98,20.0,19.97,20.0,91557.0,15.5396,15.5552,15.5318,15.5552,91557.0
2016-05-24 11:20:00,20.0,20.06,19.99,20.04,118932.0,15.5552,15.6018,15.5474,15.5863,118932.0
2016-05-24 11:25:00,20.04,20.04,19.99,20.0,64265.0,15.5863,15.5863,15.5474,15.5552,64265.0
2016-05-24 11:30:00,20.01,20.03,19.99,20.01,70445.0,15.5629,15.5785,15.5474,15.5629,70445.0
2016-05-24 11:35:00,20.01,20.02,19.98,19.98,59011.0,15.5629,15.5707,15.5396,15.5396,59011.0
2016-05-24 11:40:00,19.98,19.99,19.98,19.98,21003.0,15.5396,15.5474,15.5396,15.5396,21003.0
2016-05-24 11:45:00,19.98,20.02,19.98,20.01,77005.0,15.5396,15.5707,15.5396,15.5629,77005.0
2016-05-24 11:50:00,20.01,20.04,20.0,20.04,41541.0,15.5629,15.5863,15.5552,15.5863,41541.0
2016-05-24 11:55:00,20.04,20.05,20.01,20.02,55252.0,15.5863,15.594,15.5629,15.5707,55252.0
2016-05-24 12:00:00,20.02,20.04,20.01,20.04,123261.0,15.5707,15.5863,15.5629,15.5863,123261.0
2016-05-24 12:05:00,20.04,20.05,20.02,20.04,70722.0,15.5863,15.594,15.5707,15.5863,70722.0
2016-05-24 12:10:00,20.04,20.04,20.02,20.02,32725.0,15.5863,15.5863,15.5707,15.5707,32725.0
2016-05-24 12:15:00,20.02,20.05,20.02,20.04,75492.0,15.5707,15.594,15.5707,15.5863,75492.0
2016-05-24 12:20:00,20.04,20.05,20.02,20.03,84791.0,15.5863,15.594,15.5707,15.5785,84791.0
2016-05-24 12:25:00,20.03,20.07,20.02,20.06,117635.0,15.5785,15.6096,15.5707,15.6018,117635.0
2016-05-24 12:30:00,20.06,20.07,20.05,20.05,21445.0,15.6018,15.6096,15.594,15.594,21445.0
2016-05-24 12:35:00,20.05,20.08,20.05,20.06,110245.0,15.594,15.6174,15.594,15.6018,110245.0
2016-05-24 12:40:00,20.07,20.07,20.06,20.07,25553.0,15.6096,15.6096,15.6018,15.6096,25553.0
2016-05-24 12:45:00,20.07,20.08,20.06,20.07,83978.0,15.6096,15.6174,15.6018,15.6096,83978.0
2016-05-24 12:50:00,20.07,20.11,20.06,20.1,141004.0,15.6096,15.6407,15.6018,15.6329,141004.0
2016-05-24 12:55:00,20.1,20.11,20.07,20.08,74200.0,15.6329,15.6407,15.6096,15.6174,74200.0
2016-05-24 13:00:00,20.09,20.1,20.07,20.09,62518.0,15.6252,15.6329,15.6096,15.6252,62518.0
2016-05-24 13:05:00,20.09,20.09,20.05,20.07,46828.0,15.6252,15.6252,15.594,15.6096,46828.0
2016-05-24 13:10:00,20.07,20.09,20.07,20.07,53131.0,15.6096,15.6252,15.6096,15.6096,53131.0
2016-05-24 13:15:00,20.07,20.08,20.07,20.07,22543.0,15.6096,15.6174,15.6096,15.6096,22543.0
2016-05-24 13:20:00,20.08,20.08,20.05,20.05,74629.0,15.6174,15.6174,15.594,15.594,74629.0
2016-05-24 13:25:00,20.05,20.06,20.05,20.05,15699.0,15.594,15.6018,15.594,15.594,15699.0
2016-05-24 13:30:00,20.05,20.06,20.02,20.02,116463.0,15.594,15.6018,15.5707,15.5707,116463.0
2016-05-24 13:35:00,20.02,20.03,20.01,20.02,46095.0,15.5707,15.5785,15.5629,15.5707,46095.0
2016-05-24 13:40:00,20.02,20.03,20.01,20.01,44985.0,15.5707,15.5785,15.5629,15.5629,44985.0
2016-05-24 13:45:00,20.01,20.06,20.01,20.05,60526.0,15.5629,15.6018,15.5629,15.594,60526.0
2016-05-24 13:50:00,20.05,20.06,20.05,20.05,25450.0,15.594,15.6018,15.594,15.594,25450.0
2016-05-24 13:55:00,20.05,20.06,20.04,20.04,54826.0,15.594,15.6018,15.5863,15.5863,54826.0
2016-05-24 14:00:00,20.04,20.05,20.01,20.03,66119.0,15.5863,15.594,15.5629,15.5785,66119.0
2016-05-24 14:05:00,20.03,20.03,20.0,20.01,73233.0,15.5785,15.5785,15.5552,15.5629,73233.0
2016-05-24 14:10:00,20.01,20.06,20.01,20.04,96218.0,15.5629,15.6018,15.5629,15.5863,96218.0
2016-05-24 14:15:00,20.04,20.05,20.03,20.04,38722.0,15.5863,15.594,15.5785,15.5863,38722.0
2016-05-24 14:20:00,20.03,20.04,20.02,20.03,38515.0,15.5785,15.5863,15.5707,15.5785,38515.0
2016-05-24 14:25:00,20.04,20.05,20.03,20.04,47668.0,15.5863,15.594,15.5785,15.5863,47668.0
2016-05-24 14:30:00,20.05,20.06,20.04,20.05,53712.0,15.594,15.6018,15.5863,15.594,53712.0
2016-05-24 14:35:00,20.06,20.06,20.04,20.04,41466.0,15.6018,15.6018,15.5863,15.5863,41466.0
2016-05-24 14:40:00,20.04,20.06,20.03,20.04,76987.0,15.5863,15.6018,15.5785,15.5863,76987.0
2016-05-24 14:45:00,20.04,20.07,20.03,20.07,119562.0,15.5863,15.6096,15.5785,15.6096,119562.0
2016-05-24 14:50:00,20.07,20.09,20.06,20.07,52411.0,15.6096,15.6252,15.6018,15.6096,52411.0
2016-05-24 14:55:00,20.08,20.1,20.07,20.08,66873.0,15.6174,15.6329,15.6096,15.6174,66873.0
2016-05-24 15:00:00,20.08,20.1,20.07,20.09,80157.0,15.6174,15.6329,15.6096,15.6252,80157.0
2016-05-24 15:05:00,20.09,20.1,20.08,20.1,106071.0,15.6252,15.6329,15.6174,15.6329,106071.0
2016-05-24 15:10:00,20.1,20.13,20.1,20.11,155658.0,15.6329,15.6563,15.6329,15.6407,155658.0
2016-05-24 15:15:00,20.12,20.14,20.11,20.14,65834.0,15.6485,15.664,15.6407,15.664,65834.0
2016-05-24 15:20:00,20.13,20.17,20.13,20.17,131222.0,15.6563,15.6874,15.6563,15.6874,131222.0
2016-05-24 15:25:00,20.17,20.17,20.12,20.15,123303.0,15.6874,15.6874,15.6485,15.6718,123303.0
2016-05-24 15:30:00,20.14,20.15,20.12,20.13,79556.0,15.664,15.6718,15.6485,15.6563,79556.0
2016-05-24 15:35:00,20.12,20.13,20.12,20.12,86515.0,15.6485,15.6563,15.6485,15.6485,86515.0
2016-05-24 15:40:00,20.13,20.13,20.09,20.09,134308.0,15.6563,15.6563,15.6252,15.6252,134308.0
2016-05-24 15:45:00,20.1,20.11,20.08,20.08,228501.0,15.6329,15.6407,15.6174,15.6174,228501.0
2016-05-24 15:50:00,20.08,20.09,20.08,20.08,251044.0,15.6174,15.6252,15.6174,15.6174,251044.0
2016-05-24 15:55:00,20.08,20.1,20.08,20.1,465237.0,15.6174,15.6329,15.6174,15.6329,465237.0
2016-05-25 09:30:00,20.17,20.23,20.13,20.22,10590.0,15.6874,15.734,15.6563,15.7263,10590.0
2016-05-25 09:35:00,20.22,20.24,20.17,20.19,153519.0,15.7263,15.7418,15.6874,15.7029,153519.0
2016-05-25 09:40:00,20.18,20.21,20.15,20.17,137202.0,15.6951,15.7185,15.6718,15.6874,137202.0
2016-05-25 09:45:00,20.17,20.18,20.09,20.12,168991.0,15.6874,15.6951,15.6252,15.6485,168991.0
2016-05-25 09:50:00,20.13,20.15,20.1,20.11,79834.0,15.6563,15.6718,15.6329,15.6407,79834.0
2016-05-25 09:55:00,20.11,20.14,20.09,20.1,91639.0,15.6407,15.664,15.6252,15.6329,91639.0
2016-05-25 10:00:00,20.1,20.11,20.09,20.09,80837.0,15.6329,15.6407,15.6252,15.6252,80837.0
2016-05-25 10:05:00,20.1,20.13,20.09,20.11,81391.0,15.6329,15.6563,15.6252,15.6407,81391.0
2016-05-25 10:10:00,20.1,20.11,20.08,20.1,80343.0,15.6329,15.6407,15.6174,15.6329,80343.0
2016-05-25 10:15:00,20.1,20.12,20.09,20.1,51660.0,15.6329,15.6485,15.6252,15.6329,51660.0
2016-05-25 10:20:00,20.11,20.12,20.08,20.11,91226.0,15.6407,15.6485,15.6174,15.6407,91226.0
2016-05-25 10:25:00,20.11,20.11,20.08,20.08,46245.0,15.6407,15.6407,15.6174,15.6174,46245.0
2016-05-25 10:30:00,20.09,20.12,20.08,20.09,224185.0,15.6252,15.6485,15.6174,15.6252,224185.0
2016-05-25 10:35:00,20.1,20.11,20.09,20.09,42579.0,15.6329,15.6407,15.6252,15.6252,42579.0
2016-05-25 10:40:00,20.09,20.11,20.08,20.1,95962.0,15.6252,15.6407,15.6174,15.6329,95962.0
2016-05-25 10:45:00,20.11,20.12,20.1,20.11,109180.0,15.6407,15.6485,15.6329,15.6407,109180.0
2016-05-25 10:50:00,20.11,20.13,20.1,20.13,79526.0,15.6407,15.6563,15.6329,15.6563,79526.0
2016-05-25 10:55:00,20.12,20.14,20.12,20.12,53102.0,15.6485,15.664,15.6485,15.6485,53102.0
2016-05-25 11:00:00,20.13,20.15,20.12,20.13,62254.0,15.6563,15.6718,15.6485,15.6563,62254.0
2016-05-25 11:05:00,20.13,20.14,20.11,20.13,52132.0,15.6563,15.664,15.6407,15.6563,52132.0
2016-05-25 11:10:00,20.13,20.14,20.08,20.08,118944.0,15.6563,15.664,15.6174,15.6174,118944.0
2016-05-25 11:15:00,20.08,20.09,20.07,20.07,76731.0,15.6174,15.6252,15.6096,15.6096,76731.0
2016-05-25 11:20:00,20.08,20.08,20.03,20.04,158659.0,15.6174,15.6174,15.5785,15.5863,158659.0
2016-05-25 11:25:00,20.04,20.04,20.02,20.04,58099.0,15.5863,15.5863,15.5707,15.5863,58099.0
2016-05-25 11:30:00,20.03,20.04,20.02,20.02,43704.0,15.5785,15.5863,15.5707,15.5707,43704.0
2016-05-25 11:35:00,20.02,20.06,20.02,20.05,87595.0,15.5707,15.6018,15.5707,15.594,87595.0
2016-05-25 11:40:00,20.05,20.05,20.02,20.02,63916.0,15.594,15.594,15.5707,15.5707,63916.0
2016-05-25 11:45:00,20.03,20.03,20.0,20.0,101107.0,15.5785,15.5785,15.5552,15.5552,101107.0
2016-05-25 11:50:00,20.01,20.05,20.0,20.04,65442.0,15.5629,15.594,15.5552,15.5863,65442.0
2016-05-25 11:55:00,20.04,20.07,20.04,20.05,31745.0,15.5863,15.6096,15.5863,15.594,31745.0
2016-05-25 12:00:00,20.06,20.06,20.03,20.04,152908.0,15.6018,15.6018,15.5785,15.5863,152908.0
2016-05-25 12:05:00,20.04,20.05,20.02,20.02,67259.0,15.5863,15.594,15.5707,15.5707,67259.0
2016-05-25 12:10:00,20.03,20.04,20.02,20.03,30680.0,15.5785,15.5863,15.5707,15.5785,30680.0
2016-05-25 12:15:00,20.04,20.06,20.03,20.04,56820.0,15.5863,15.6018,15.5785,15.5863,56820.0
2016-05-25 12:20:00,20.03,20.05,20.03,20.03,40858.0,15.5785,15.594,15.5785,15.5785,40858.0
2016-05-25 12:25:00,20.04,20.05,20.0,20.01,116199.0,15.5863,15.594,15.5552,15.5629,116199.0
2016-05-25 12:30:00,20.0,20.02,20.0,20.02,49748.0,15.5552,15.5707,15.5552,15.5707,49748.0
2016-05-25 12:35:00,20.02,20.05,19.99,20.05,225101.0,15.5707,15.594,15.5474,15.594,225101.0
2016-05-25 12:40:00,20.05,20.05,20.04,20.05,10450.0,15.594,15.594,15.5863,15.594,10450.0
2016-05-25 12:45:00,20.05,20.07,20.04,20.06,28430.0,15.594,15.6096,15.5863,15.6018,28430.0
2016-05-25 12:50:00,20.07,20.09,20.06,20.08,56849.0,15.6096,15.6252,15.6018,15.6174,56849.0
2016-05-25 12:55:00,20.07,20.08,20.06,20.08,88675.0,15.6096,15.6174,15.6018,15.6174,88675.0
2016-05-25 13:00:00,20.08,20.11,20.07,20.11,76452.0,15.6174,15.6407,15.6096,15.6407,76452.0
2016-05-25 13:05:00,20.12,20.13,20.09,20.09,69389.0,15.6485,15.6563,15.6252,15.6252,69389.0
2016-05-25 13:10:00,20.09,20.1,20.08,20.09,106602.0,15.6252,15.6329,15.6174,15.6252,106602.0
2016-05-25 13:15:00,20.1,20.11,20.09,20.09,49437.0,15.6329,15.6407,15.6252,15.6252,49437.0
2016-05-25 13:20:00,20.09,20.11,20.09,20.1,75765.0,15.6252,15.6407,15.6252,15.6329,75765.0
2016-05-25 13:25:00,20.1,20.11,20.09,20.09,34996.0,15.6329,15.6407,15.6252,15.6252,34996.0
2016-05-25 13:30:00,20.09,20.11,20.09,20.1,65728.0,15.6252,15.6407,15.6252,15.6329,65728.0
2016-05-25 13:35:00,20.11,20.11,20.1,20.11,33509.0,15.6407,15.6407,15.6329,15.6407,33509.0
2016-05-25 13:40:00,20.11,20.11,20.1,20.11,28533.0,15.6407,15.6407,15.6329,15.6407,28533.0
2016-05-25 13:45:00,20.11,20.11,20.1,20.1,26018.0,15.6407,15.6407,15.6329,15.6329,26018.0
2016-05-25 13:50:00,20.1,20.11,20.09,20.09,42604.0,15.6329,15.6407,15.6252,15.6252,42604.0
2016-05-25 13:55:00,20.09,20.09,20.07,20.09,95248.0,15.6252,15.6252,15.6096,15.6252,95248.0
2016-05-25 14:00:00,20.08,20.09,20.03,20.03,131900.0,15.6174,15.6252,15.5785,15.5785,131900.0
2016-05-25 14:05:00,20.03,20.04,20.02,20.02,69659.0,15.5785,15.5863,15.5707,15.5707,69659.0
2016-05-25 14:10:00,20.02,20.04,20.02,20.03,78068.0,15.5707,15.5863,15.5707,15.5785,78068.0
2016-05-25 14:15:00,20.03,20.04,20.03,20.03,49111.0,15.5785,15.5863,15.5785,15.5785,49111.0
2016-05-25 14:20:00,20.03,20.04,20.02,20.02,64424.0,15.5785,15.5863,15.5707,15.5707,64424.0
2016-05-25 14:25:00,20.02,20.03,20.01,20.01,88310.0,15.5707,15.5785,15.5629,15.5629,88310.0
2016-05-25 14:30:00,20.02,20.02,20.0,20.0,198639.0,15.5707,15.5707,15.5552,15.5552,198639.0
2016-05-25 14:35:00,20.0,20.01,19.99,20.0,204605.0,15.5552,15.5629,15.5474,15.5552,204605.0
2016-05-25 14:40:00,19.99,20.02,19.99,20.01,185913.0,15.5474,15.5707,15.5474,15.5629,185913.0
2016-05-25 14:45:00,20.01,20.02,19.97,19.97,106801.0,15.5629,15.5707,15.5318,15.5318,106801.0
2016-05-25 14:50:00,19.98,19.98,19.95,19.96,97763.0,15.5396,15.5396,15.5163,15.524,97763.0
2016-05-25 14:55:00,19.96,19.97,19.95,19.96,178961.0,15.524,15.5318,15.5163,15.524,178961.0
2016-05-25 15:00:00,19.95,19.99,19.95,19.98,152991.0,15.5163,15.5474,15.5163,15.5396,152991.0
2016-05-25 15:05:00,19.98,19.98,19.97,19.98,52588.0,15.5396,15.5396,15.5318,15.5396,52588.0
2016-05-25 15:10:00,19.98,19.98,19.97,19.98,57382.0,15.5396,15.5396,15.5318,15.5396,57382.0
2016-05-25 15:15:00,19.98,20.01,19.97,20.0,146881.0,15.5396,15.5629,15.5318,15.5552,146881.0
2016-05-25 15:20:00,19.99,20.01,19.99,20.0,112923.0,15.5474,15.5629,15.5474,15.5552,112923.0
2016-05-25 15:25:00,20.0,20.05,19.99,20.05,148255.0,15.5552,15.594,15.5474,15.594,148255.0
2016-05-25 15:30:00,20.05,20.05,20.03,20.03,123317.0,15.594,15.594,15.5785,15.5785,123317.0
2016-05-25 15:35:00,20.04,20.04,20.03,20.03,105197.0,15.5863,15.5863,15.5785,15.5785,105197.0
2016-05-25 15:40:00,20.04,20.04,20.03,20.04,74478.0,15.5863,15.5863,15.5785,15.5863,74478.0
2016-05-25 15:45:00,20.03,20.04,20.01,20.02,165000.0,15.5785,15.5863,15.5629,15.5707,165000.0
2016-05-25 15:50:00,20.01,20.02,19.99,20.0,419221.0,15.5629,15.5707,15.5474,15.5552,419221.0
2016-05-25 15:55:00,20.0,20.0,19.98,19.99,463342.0,15.5552,15.5552,15.5396,15.5474,463342.0
2016-05-26 09:30:00,19.94,20.01,19.92,19.97,120372.0,15.6125,15.6673,15.5968,15.636,120372.0
2016-05-26 09:35:00,19.96,20.0,19.94,19.99,119009.0,15.6282,15.6595,15.6125,15.6516,119009.0
2016-05-26 09:40:00,19.98,20.01,19.95,19.98,121651.0,15.6438,15.6673,15.6203,15.6438,121651.0
2016-05-26 09:45:00,19.99,19.99,19.93,19.95,121732.0,15.6516,15.6516,15.6047,15.6203,121732.0
2016-05-26 09:50:00,19.96,19.97,19.91,19.92,44715.0,15.6282,15.636,15.589,15.5968,44715.0
2016-05-26 09:55:00,19.93,19.95,19.91,19.92,62914.0,15.6047,15.6203,15.589,15.5968,62914.0
2016-05-26 10:00:00,19.93,19.96,19.92,19.95,61694.0,15.6047,15.6282,15.5968,15.6203,61694.0
2016-05-26 10:05:00,19.96,19.99,19.94,19.96,56849.0,15.6282,15.6516,15.6125,15.6282,56849.0
2016-05-26 10:10:00,19.97,19.98,19.94,19.95,42282.0,15.636,15.6438,15.6125,15.6203,42282.0
2016-05-26 10:15:00,19.96,19.98,19.96,19.96,30190.0,15.6282,15.6438,15.6282,15.6282,30190.0
2016-05-26 10:20:00,19.96,19.97,19.95,19.96,28896.0,15.6282,15.636,15.6203,15.6282,28896.0
2016-05-26 10:25:00,19.95,19.97,19.93,19.95,259832.0,15.6203,15.636,15.6047,15.6203,259832.0
2016-05-26 10:30:00,19.96,19.98,19.93,19.96,183158.0,15.6282,15.6438,15.6047,15.6282,183158.0
2016-05-26 10:35:00,19.95,19.99,19.95,19.99,37968.0,15.6203,15.6516,15.6203,15.6516,37968.0
2016-05-26 10:40:00,19.98,19.99,19.97,19.98,34725.0,15.6438,15.6516,15.636,15.6438,34725.0
2016-05-26 10:45:00,19.98,20.0,19.96,19.98,108407.0,15.6438,15.6595,15.6282,15.6438,108407.0
2016-05-26 10:50:00,19.99,20.02,19.96,20.01,142899.0,15.6516,15.6751,15.6282,15.6673,142899.0
2016-05-26 10:55:00,20.01,20.01,20.0,20.0,63975.0,15.6673,15.6673,15.6595,15.6595,63975.0
2016-05-26 11:00:00,20.0,20.02,19.99,20.01,88722.0,15.6595,15.6751,15.6516,15.6673,88722.0
2016-05-26 11:05:00,20.0,20.01,19.99,20.01,44383.0,15.6595,15.6673,15.6516,15.6673,44383.0
2016-05-26 11:10:00,20.0,20.04,20.0,20.02,60471.0,15.6595,15.6908,15.6595,15.6751,60471.0
2016-05-26 11:15:00,20.02,20.02,20.01,20.02,43517.0,15.6751,15.6751,15.6673,15.6751,43517.0
2016-05-26 11:20:00,20.03,20.03,19.99,20.01,75418.0,15.683,15.683,15.6516,15.6673,75418.0
2016-05-26 11:25:00,20.01,20.01,20.0,20.0,19757.0,15.6673,15.6673,15.6595,15.6595,19757.0
2016-05-26 11:30:00,20.0,20.0,19.98,19.99,99916.0,15.6595,15.6595,15.6438,15.6516,99916.0
2016-05-26 11:35:00,19.98,20.0,19.97,19.98,65300.0,15.6438,15.6595,15.636,15.6438,65300.0
2016-05-26 11:40:00,19.98,20.0,19.97,19.98,60774.0,15.6438,15.6595,15.636,15.6438,60774.0
2016-05-26 11:45:00,19.98,19.99,19.98,19.98,8464.0,15.6438,15.6516,15.6438,15.6438,8464.0
2016-05-26 11:50:00,19.98,19.99,19.98,19.98,11943.0,15.6438,15.6516,15.6438,15.6438,11943.0
2016-05-26 11:55:00,19.99,20.01,19.98,20.01,82087.0,15.6516,15.6673,15.6438,15.6673,82087.0
2016-05-26 12:00:00,20.01,20.01,20.0,20.0,12636.0,15.6673,15.6673,15.6595,15.6595,12636.0
2016-05-26 12:05:00,20.0,20.01,19.99,19.99,79203.0,15.6595,15.6673,15.6516,15.6516,79203.0
2016-05-26 12:10:00,20.0,20.02,19.99,20.01,102979.0,15.6595,15.6751,15.6516,15.6673,102979.0
2016-05-26 12:15:00,20.0,20.01,19.99,20.0,80720.0,15.6595,15.6673,15.6516,15.6595,80720.0
2016-05-26 12:20:00,20.0,20.0,19.97,19.98,37494.0,15.6595,15.6595,15.636,15.6438,37494.0
2016-05-26 12:25:00,19.98,20.0,19.98,19.99,22501.0,15.6438,15.6595,15.6438,15.6516,22501.0
2016-05-26 12:30:00,20.0,20.0,19.99,19.99,41248.0,15.6595,15.6595,15.6516,15.6516,41248.0
2016-05-26 12:35:00,19.99,19.99,19.98,19.98,16075.0,15.6516,15.6516,15.6438,15.6438,16075.0
2016-05-26 12:40:00,19.98,19.99,19.98,19.99,9509.0,15.6438,15.6516,15.6438,15.6516,9509.0
2016-05-26 12:45:00,19.98,20.01,19.98,20.01,293246.0,15.6438,15.6673,15.6438,15.6673,293246.0
2016-05-26 12:50:00,20.01,20.01,19.98,19.99,46141.0,15.6673,15.6673,15.6438,15.6516,46141.0
2016-05-26 12:55:00,19.98,20.0,19.98,20.0,30628.0,15.6438,15.6595,15.6438,15.6595,30628.0
2016-05-26 13:00:00,20.0,20.0,19.99,20.0,42619.0,15.6595,15.6595,15.6516,15.6595,42619.0
2016-05-26 13:05:00,20.0,20.0,19.99,19.99,16226.0,15.6595,15.6595,15.6516,15.6516,16226.0
2016-05-26 13:10:00,20.0,20.02,19.99,20.01,102177.0,15.6595,15.6751,15.6516,15.6673,102177.0
2016-05-26 13:15:00,20.01,20.02,20.0,20.02,27006.0,15.6673,15.6751,15.6595,15.6751,27006.0
2016-05-26 13:20:00,20.02,20.02,20.0,20.01,80136.0,15.6751,15.6751,15.6595,15.6673,80136.0
2016-05-26 13:25:00,20.01,20.04,20.01,20.03,48817.0,15.6673,15.6908,15.6673,15.683,48817.0
2016-05-26 13:30:00,20.03,20.04,20.02,20.02,34510.0,15.683,15.6908,15.6751,15.6751,34510.0
2016-05-26 13:35:00,20.02,20.03,20.02,20.02,12120.0,15.6751,15.683,15.6751,15.6751,12120.0
2016-05-26 13:40:00,20.02,20.03,20.02,20.02,35137.0,15.6751,15.683,15.6751,15.6751,35137.0
2016-05-26 13:45:00,20.03,20.05,20.02,20.05,39814.0,15.683,15.6986,15.6751,15.6986,39814.0
2016-05-26 13:50:00,20.05,20.06,20.03,20.05,314553.0,15.6986,15.7065,15.683,15.6986,314553.0
2016-05-26 13:55:00,20.05,20.05,20.03,20.04,40689.0,15.6986,15.6986,15.683,15.6908,40689.0
2016-05-26 14:00:00,20.04,20.05,20.03,20.05,33967.0,15.6908,15.6986,15.683,15.6986,33967.0
2016-05-26 14:05:00,20.05,20.08,20.04,20.08,360668.0,15.6986,15.7221,15.6908,15.7221,360668.0
2016-05-26 14:10:00,20.07,20.09,20.07,20.08,72523.0,15.7143,15.7299,15.7143,15.7221,72523.0
2016-05-26 14:15:00,20.08,20.09,20.08,20.08,36519.0,15.7221,15.7299,15.7221,15.7221,36519.0
2016-05-26 14:20:00,20.08,20.1,20.08,20.08,82000.0,15.7221,15.7378,15.7221,15.7221,82000.0
2016-05-26 14:25:00,20.08,20.09,20.07,20.07,42757.0,15.7221,15.7299,15.7143,15.7143,42757.0
2016-05-26 14:30:00,20.07,20.1,20.06,20.06,191068.0,15.7143,15.7378,15.7065,15.7065,191068.0
2016-05-26 14:35:00,20.06,20.1,20.06,20.1,148399.0,15.7065,15.7378,15.7065,15.7378,148399.0
2016-05-26 14:40:00,20.1,20.1,20.09,20.1,37139.0,15.7378,15.7378,15.7299,15.7378,37139.0
2016-05-26 14:45:00,20.1,20.12,20.09,20.12,156288.0,15.7378,15.7534,15.7299,15.7534,156288.0
2016-05-26 14:50:00,20.12,20.12,20.09,20.11,96164.0,15.7534,15.7534,15.7299,15.7456,96164.0
2016-05-26 14:55:00,20.11,20.11,20.1,20.1,38288.0,15.7456,15.7456,15.7378,15.7378,38288.0
2016-05-26 15:00:00,20.1,20.14,20.09,20.13,203930.0,15.7378,15.7691,15.7299,15.7613,203930.0
2016-05-26 15:05:00,20.13,20.13,20.11,20.11,100098.0,15.7613,15.7613,15.7456,15.7456,100098.0
2016-05-26 15:10:00,20.11,20.12,20.1,20.11,45048.0,15.7456,15.7534,15.7378,15.7456,45048.0
2016-05-26 15:15:00,20.1,20.13,20.1,20.12,76596.0,15.7378,15.7613,15.7378,15.7534,76596.0
2016-05-26 15:20:00,20.12,20.14,20.11,20.13,57817.0,15.7534,15.7691,15.7456,15.7613,57817.0
2016-05-26 15:25:00,20.13,20.15,20.11,20.13,130786.0,15.7613,15.7769,15.7456,15.7613,130786.0
2016-05-26 15:30:00,20.13,20.14,20.11,20.13,171394.0,15.7613,15.7691,15.7456,15.7613,171394.0
2016-05-26 15:35:00,20.14,20.14,20.12,20.14,53216.0,15.7691,15.7691,15.7534,15.7691,53216.0
2016-05-26 15:40:00,20.13,20.14,20.13,20.14,41057.0,15.7613,15.7691,15.7613,15.7691,41057.0
2016-05-26 15:45:00,20.14,20.14,20.12,20.13,99691.0,15.7691,15.7691,15.7534,15.7613,99691.0
2016-05-26 15:50:00,20.13,20.13,20.12,20.12,122366.0,15.7613,15.7613,15.7534,15.7534,122366.0
2016-05-26 15:55:00,20.12,20.13,20.12,20.13,299600.0,15.7534,15.7613,15.7534,15.7613,299600.0
2016-05-27 09:30:00,20.07,20.14,20.01,20.12,89174.0,15.7143,15.7691,15.6673,15.7534,89174.0
2016-05-27 09:35:00,20.14,20.15,20.07,20.08,128551.0,15.7691,15.7769,15.7143,15.7221,128551.0
2016-05-27 09:40:00,20.08,20.11,20.07,20.1,359010.0,15.7221,15.7456,15.7143,15.7378,359010.0
2016-05-27 09:45:00,20.1,20.13,20.09,20.09,113684.0,15.7378,15.7613,15.7299,15.7299,113684.0
2016-05-27 09:50:00,20.1,20.13,20.07,20.08,324270.0,15.7378,15.7613,15.7143,15.7221,324270.0
2016-05-27 09:55:00,20.08,20.15,20.08,20.14,77148.0,15.7221,15.7769,15.7221,15.7691,77148.0
2016-05-27 10:00:00,20.14,20.18,20.14,20.17,86906.0,15.7691,15.8004,15.7691,15.7926,86906.0
2016-05-27 10:05:00,20.17,20.17,20.1,20.11,135782.0,15.7926,15.7926,15.7378,15.7456,135782.0
2016-05-27 10:10:00,20.12,20.17,20.12,20.17,46567.0,15.7534,15.7926,15.7534,15.7926,46567.0
2016-05-27 10:15:00,20.16,20.18,20.14,20.14,53949.0,15.7847,15.8004,15.7691,15.7691,53949.0
2016-05-27 10:20:00,20.14,20.18,20.12,20.16,78260.0,15.7691,15.8004,15.7534,15.7847,78260.0
2016-05-27 10:25:00,20.16,20.18,20.14,20.14,103411.0,15.7847,15.8004,15.7691,15.7691,103411.0
2016-05-27 10:30:00,20.14,20.19,20.14,20.19,42463.0,15.7691,15.8082,15.7691,15.8082,42463.0
2016-05-27 10:35:00,20.19,20.2,20.15,20.17,70207.0,15.8082,15.8161,15.7769,15.7926,70207.0
2016-05-27 10:40:00,20.17,20.19,20.15,20.16,59296.0,15.7926,15.8082,15.7769,15.7847,59296.0
2016-05-27 10:45:00,20.15,20.18,20.15,20.16,38328.0,15.7769,15.8004,15.7769,15.7847,38328.0
2016-05-27 10:50:00,20.16,20.17,20.15,20.17,56877.0,15.7847,15.7926,15.7769,15.7926,56877.0
2016-05-27 10:55:00,20.17,20.18,20.15,20.18,63714.0,15.7926,15.8004,15.7769,15.8004,63714.0
2016-05-27 11:00:00,20.18,20.2,20.17,20.19,91871.0,15.8004,15.8161,15.7926,15.8082,91871.0
2016-05-27 11:05:00,20.19,20.2,20.17,20.2,126783.0,15.8082,15.8161,15.7926,15.8161,126783.0
2016-05-27 11:10:00,20.19,20.2,20.18,20.2,140671.0,15.8082,15.8161,15.8004,15.8161,140671.0
2016-05-27 11:15:00,20.19,20.2,20.14,20.14,99548.0,15.8082,15.8161,15.7691,15.7691,99548.0
2016-05-27 11:20:00,20.14,20.17,20.11,20.14,290052.0,15.7691,15.7926,15.7456,15.7691,290052.0
2016-05-27 11:25:00,20.14,20.2,20.14,20.2,70541.0,15.7691,15.8161,15.7691,15.8161,70541.0
2016-05-27 11:30:00,20.2,20.2,20.18,20.2,53364.0,15.8161,15.8161,15.8004,15.8161,53364.0
2016-05-27 11:35:00,20.2,20.23,20.19,20.23,75768.0,15.8161,15.8396,15.8082,15.8396,75768.0
2016-05-27 11:40:00,20.23,20.25,20.22,20.23,122278.0,15.8396,15.8552,15.8317,15.8396,122278.0
2016-05-27 11:45:00,20.23,20.25,20.22,20.25,118261.0,15.8396,15.8552,15.8317,15.8552,118261.0
2016-05-27 11:50:00,20.25,20.26,20.24,20.26,62578.0,15.8552,15.863,15.8474,15.863,62578.0
2016-05-27 11:55:00,20.26,20.27,20.24,20.25,71035.0,15.863,15.8709,15.8474,15.8552,71035.0
2016-05-27 12:00:00,20.25,20.27,20.22,20.23,62973.0,15.8552,15.8709,15.8317,15.8396,62973.0
2016-05-27 12:05:00,20.23,20.24,20.21,20.23,34051.0,15.8396,15.8474,15.8239,15.8396,34051.0
2016-05-27 12:10:00,20.24,20.3,20.23,20.28,230262.0,15.8474,15.8944,15.8396,15.8787,230262.0
2016-05-27 12:15:00,20.28,20.29,20.26,20.29,85648.0,15.8787,15.8865,15.863,15.8865,85648.0
2016-05-27 12:20:00,20.29,20.3,20.28,20.29,89496.0,15.8865,15.8944,15.8787,15.8865,89496.0
2016-05-27 12:25:00,20.29,20.32,20.28,20.31,260390.0,15.8865,15.91,15.8787,15.9022,260390.0
2016-05-27 12:30:00,20.31,20.32,20.3,20.31,189022.0,15.9022,15.91,15.8944,15.9022,189022.0
2016-05-27 12:35:00,20.31,20.33,20.3,20.32,118807.0,15.9022,15.9179,15.8944,15.91,118807.0
2016-05-27 12:40:00,20.32,20.33,20.31,20.32,42066.0,15.91,15.9179,15.9022,15.91,42066.0
2016-05-27 12:45:00,20.32,20.35,20.32,20.32,118944.0,15.91,15.9335,15.91,15.91,118944.0
2016-05-27 12:50:00,20.32,20.33,20.32,20.32,47104.0,15.91,15.9179,15.91,15.91,47104.0
2016-05-27 12:55:00,20.32,20.35,20.32,20.35,86009.0,15.91,15.9335,15.91,15.9335,86009.0
2016-05-27 13:00:00,20.35,20.36,20.33,20.34,71887.0,15.9335,15.9413,15.9179,15.9257,71887.0
2016-05-27 13:05:00,20.34,20.34,20.3,20.31,54088.0,15.9257,15.9257,15.8944,15.9022,54088.0
2016-05-27 13:10:00,20.3,20.36,20.3,20.34,270536.0,15.8944,15.9413,15.8944,15.9257,270536.0
2016-05-27 13:15:00,20.34,20.34,20.32,20.34,60181.0,15.9257,15.9257,15.91,15.9257,60181.0
2016-05-27 13:20:00,20.33,20.34,20.28,20.29,135234.0,15.9179,15.9257,15.8787,15.8865,135234.0
2016-05-27 13:25:00,20.29,20.29,20.27,20.29,91523.0,15.8865,15.8865,15.8709,15.8865,91523.0
2016-05-27 13:30:00,20.29,20.32,20.29,20.29,334263.0,15.8865,15.91,15.8865,15.8865,334263.0
2016-05-27 13:35:00,20.29,20.32,20.23,20.26,299713.0,15.8865,15.91,15.8396,15.863,299713.0
2016-05-27 13:40:00,20.27,20.3,20.25,20.3,39083.0,15.8709,15.8944,15.8552,15.8944,39083.0
2016-05-27 13:45:00,20.3,20.31,20.29,20.3,98547.0,15.8944,15.9022,15.8865,15.8944,98547.0
2016-05-27 13:50:00,20.3,20.32,20.29,20.32,81222.0,15.8944,15.91,15.8865,15.91,81222.0
2016-05-27 13:55:00,20.32,20.32,20.29,20.3,188922.0,15.91,15.91,15.8865,15.8944,188922.0
2016-05-27 14:00:00,20.3,20.3,20.29,20.3,73499.0,15.8944,15.8944,15.8865,15.8944,73499.0
2016-05-27 14:05:00,20.3,20.32,20.29,20.31,63287.0,15.8944,15.91,15.8865,15.9022,63287.0
2016-05-27 14:10:00,20.3,20.34,20.3,20.33,77380.0,15.8944,15.9257,15.8944,15.9179,77380.0
2016-05-27 14:15:00,20.33,20.34,20.3,20.31,32112.0,15.9179,15.9257,15.8944,15.9022,32112.0
2016-05-27 14:20:00,20.3,20.32,20.3,20.3,85961.0,15.8944,15.91,15.8944,15.8944,85961.0
2016-05-27 14:25:00,20.3,20.33,20.3,20.3,86697.0,15.8944,15.9179,15.8944,15.8944,86697.0
2016-05-27 14:30:00,20.3,20.31,20.29,20.3,161608.0,15.8944,15.9022,15.8865,15.8944,161608.0
2016-05-27 14:35:00,20.3,20.31,20.29,20.3,91227.0,15.8944,15.9022,15.8865,15.8944,91227.0
2016-05-27 14:40:00,20.31,20.35,20.3,20.35,89967.0,15.9022,15.9335,15.8944,15.9335,89967.0
2016-05-27 14:45:00,20.35,20.36,20.34,20.35,93988.0,15.9335,15.9413,15.9257,15.9335,93988.0
2016-05-27 14:50:00,20.34,20.38,20.34,20.36,97845.0,15.9257,15.957,15.9257,15.9413,97845.0
2016-05-27 14:55:00,20.36,20.36,20.34,20.35,46935.0,15.9413,15.9413,15.9257,15.9335,46935.0
2016-05-27 15:00:00,20.35,20.36,20.34,20.35,48341.0,15.9335,15.9413,15.9257,15.9335,48341.0
2016-05-27 15:05:00,20.35,20.36,20.34,20.36,61545.0,15.9335,15.9413,15.9257,15.9413,61545.0
2016-05-27 15:10:00,20.36,20.41,20.35,20.41,174714.0,15.9413,15.9805,15.9335,15.9805,174714.0
2016-05-27 15:15:00,20.41,20.41,20.38,20.39,305816.0,15.9805,15.9805,15.957,15.9648,305816.0
2016-05-27 15:20:00,20.39,20.43,20.36,20.36,395060.0,15.9648,15.9962,15.9413,15.9413,395060.0
2016-05-27 15:25:00,20.36,20.45,20.34,20.45,391525.0,15.9413,16.0118,15.9257,16.0118,391525.0
2016-05-27 15:30:00,20.45,20.46,20.43,20.43,229283.0,16.0118,16.0196,15.9962,15.9962,229283.0
2016-05-27 15:35:00,20.43,20.48,20.43,20.48,302077.0,15.9962,16.0353,15.9962,16.0353,302077.0
2016-05-27 15:40:00,20.48,20.51,20.46,20.51,344040.0,16.0353,16.0588,16.0196,16.0588,344040.0
2016-05-27 15:45:00,20.5,20.51,20.46,20.46,347762.0,16.051,16.0588,16.0196,16.0196,347762.0
2016-05-27 15:50:00,20.46,20.51,20.46,20.51,575259.0,16.0196,16.0588,16.0196,16.0588,575259.0
2016-05-27 15:55:00,20.5,20.51,20.49,20.5,1136412.0,16.051,16.0588,16.0431,16.051,1136412.0
2016-05-31 09:30:00,20.46,20.57,20.45,20.55,142398.0,16.0196,16.1058,16.0118,16.0901,142398.0
2016-05-31 09:35:00,20.56,20.71,20.56,20.67,168356.0,16.0979,16.2154,16.0979,16.1841,168356.0
2016-05-31 09:40:00,20.66,20.67,20.62,20.66,96821.0,16.1762,16.1841,16.1449,16.1762,96821.0
2016-05-31 09:45:00,20.66,20.69,20.64,20.68,141238.0,16.1762,16.1997,16.1606,16.1919,141238.0
2016-05-31 09:50:00,20.68,20.74,20.67,20.71,145367.0,16.1919,16.2389,16.1841,16.2154,145367.0
2016-05-31 09:55:00,20.71,20.75,20.7,20.75,216206.0,16.2154,16.2467,16.2076,16.2467,216206.0
2016-05-31 10:00:00,20.75,20.79,20.74,20.79,456095.0,16.2467,16.278,16.2389,16.278,456095.0
2016-05-31 10:05:00,20.79,20.81,20.78,20.79,205737.0,16.278,16.2937,16.2702,16.278,205737.0
2016-05-31 10:10:00,20.78,20.81,20.75,20.8,366078.0,16.2702,16.2937,16.2467,16.2859,366078.0
2016-05-31 10:15:00,20.8,20.84,20.8,20.84,191601.0,16.2859,16.3172,16.2859,16.3172,191601.0
2016-05-31 10:20:00,20.84,20.84,20.8,20.82,227960.0,16.3172,16.3172,16.2859,16.3015,227960.0
2016-05-31 10:25:00,20.81,20.87,20.81,20.87,198415.0,16.2937,16.3407,16.2937,16.3407,198415.0
2016-05-31 10:30:00,20.87,20.89,20.8,20.8,314144.0,16.3407,16.3563,16.2859,16.2859,314144.0
2016-05-31 10:35:00,20.8,20.85,20.76,20.76,249707.0,16.2859,16.325,16.2545,16.2545,249707.0
2016-05-31 10:40:00,20.75,20.81,20.74,20.8,95930.0,16.2467,16.2937,16.2389,16.2859,95930.0
2016-05-31 10:45:00,20.8,20.84,20.79,20.84,177173.0,16.2859,16.3172,16.278,16.3172,177173.0
2016-05-31 10:50:00,20.83,20.87,20.81,20.81,79882.0,16.3093,16.3407,16.2937,16.2937,79882.0
2016-05-31 10:55:00,20.81,20.82,20.79,20.82,61751.0,16.2937,16.3015,16.278,16.3015,61751.0
2016-05-31 11:00:00,20.81,20.82,20.79,20.82,71105.0,16.2937,16.3015,16.278,16.3015,71105.0
2016-05-31 11:05:00,20.82,20.82,20.79,20.81,233184.0,16.3015,16.3015,16.278,16.2937,233184.0
2016-05-31 11:10:00,20.8,20.81,20.79,20.8,149880.0,16.2859,16.2937,16.278,16.2859,149880.0
2016-05-31 11:15:00,20.8,20.81,20.76,20.77,76128.0,16.2859,16.2937,16.2545,16.2624,76128.0
2016-05-31 11:20:00,20.76,20.77,20.75,20.77,90723.0,16.2545,16.2624,16.2467,16.2624,90723.0
2016-05-31 11:25:00,20.77,20.77,20.74,20.75,134044.0,16.2624,16.2624,16.2389,16.2467,134044.0
2016-05-31 11:30:00,20.74,20.76,20.74,20.76,152772.0,16.2389,16.2545,16.2389,16.2545,152772.0
2016-05-31 11:35:00,20.76,20.78,20.75,20.78,129855.0,16.2545,16.2702,16.2467,16.2702,129855.0
2016-05-31 11:40:00,20.78,20.79,20.76,20.77,74195.0,16.2702,16.278,16.2545,16.2624,74195.0
2016-05-31 11:45:00,20.76,20.78,20.76,20.78,62684.0,16.2545,16.2702,16.2545,16.2702,62684.0
2016-05-31 11:50:00,20.78,20.78,20.76,20.78,52704.0,16.2702,16.2702,16.2545,16.2702,52704.0
2016-05-31 11:55:00,20.78,20.78,20.77,20.77,72547.0,16.2702,16.2702,16.2624,16.2624,72547.0
2016-05-31 12:00:00,20.77,20.78,20.76,20.77,74119.0,16.2624,16.2702,16.2545,16.2624,74119.0
2016-05-31 12:05:00,20.77,20.79,20.76,20.79,139946.0,16.2624,16.278,16.2545,16.278,139946.0
2016-05-31 12:10:00,20.79,20.8,20.78,20.8,79251.0,16.278,16.2859,16.2702,16.2859,79251.0
2016-05-31 12:15:00,20.8,20.8,20.78,20.8,66083.0,16.2859,16.2859,16.2702,16.2859,66083.0
2016-05-31 12:20:00,20.79,20.8,20.78,20.79,86993.0,16.278,16.2859,16.2702,16.278,86993.0
2016-05-31 12:25:00,20.79,20.82,20.78,20.78,120153.0,16.278,16.3015,16.2702,16.2702,120153.0
2016-05-31 12:30:00,20.79,20.8,20.78,20.8,54553.0,16.278,16.2859,16.2702,16.2859,54553.0
2016-05-31 12:35:00,20.8,20.81,20.79,20.8,46981.0,16.2859,16.2937,16.278,16.2859,46981.0
2016-05-31 12:40:00,20.8,20.8,20.79,20.8,29643.0,16.2859,16.2859,16.278,16.2859,29643.0
2016-05-31 12:45:00,20.8,20.82,20.79,20.8,97948.0,16.2859,16.3015,16.278,16.2859,97948.0
2016-05-31 12:50:00,20.8,20.82,20.8,20.82,43962.0,16.2859,16.3015,16.2859,16.3015,43962.0
2016-05-31 12:55:00,20.82,20.82,20.8,20.8,35817.0,16.3015,16.3015,16.2859,16.2859,35817.0
2016-05-31 13:00:00,20.8,20.82,20.79,20.82,136946.0,16.2859,16.3015,16.278,16.3015,136946.0
2016-05-31 13:05:00,20.82,20.82,20.8,20.8,63449.0,16.3015,16.3015,16.2859,16.2859,63449.0
2016-05-31 13:10:00,20.8,20.81,20.8,20.8,17439.0,16.2859,16.2937,16.2859,16.2859,17439.0
2016-05-31 13:15:00,20.8,20.85,20.8,20.84,122395.0,16.2859,16.325,16.2859,16.3172,122395.0
2016-05-31 13:20:00,20.84,20.87,20.83,20.85,83287.0,16.3172,16.3407,16.3093,16.325,83287.0
2016-05-31 13:25:00,20.85,20.86,20.85,20.85,26594.0,16.325,16.3328,16.325,16.325,26594.0
2016-05-31 13:30:00,20.86,20.87,20.85,20.87,43043.0,16.3328,16.3407,16.325,16.3407,43043.0
2016-05-31 13:35:00,20.87,20.87,20.86,20.87,25718.0,16.3407,16.3407,16.3328,16.3407,25718.0
2016-05-31 13:40:00,20.86,20.9,20.86,20.9,155071.0,16.3328,16.3641,16.3328,16.3641,155071.0
2016-05-31 13:45:00,20.9,20.91,20.89,20.91,110832.0,16.3641,16.372,16.3563,16.372,110832.0
2016-05-31 13:50:00,20.91,20.92,20.9,20.91,103733.0,16.372,16.3798,16.3641,16.372,103733.0
2016-05-31 13:55:00,20.91,20.95,20.9,20.94,169280.0,16.372,16.4033,16.3641,16.3955,169280.0
2016-05-31 14:00:00,20.94,20.95,20.88,20.89,194754.0,16.3955,16.4033,16.3485,16.3563,194754.0
2016-05-31 14:05:00,20.89,20.89,20.84,20.85,219519.0,16.3563,16.3563,16.3172,16.325,219519.0
2016-05-31 14:10:00,20.85,20.85,20.82,20.82,76848.0,16.325,16.325,16.3015,16.3015,76848.0
2016-05-31 14:15:00,20.82,20.83,20.8,20.8,63492.0,16.3015,16.3093,16.2859,16.2859,63492.0
2016-05-31 14:20:00,20.8,20.84,20.79,20.8,156416.0,16.2859,16.3172,16.278,16.2859,156416.0
2016-05-31 14:25:00,20.8,20.82,20.79,20.79,131398.0,16.2859,16.3015,16.278,16.278,131398.0
2016-05-31 14:30:00,20.8,20.82,20.79,20.82,83529.0,16.2859,16.3015,16.278,16.3015,83529.0
2016-05-31 14:35:00,20.82,20.82,20.78,20.8,155062.0,16.3015,16.3015,16.2702,16.2859,155062.0
2016-05-31 14:40:00,20.8,20.82,20.79,20.8,46366.0,16.2859,16.3015,16.278,16.2859,46366.0
2016-05-31 14:45:00,20.8,20.81,20.79,20.79,67226.0,16.2859,16.2937,16.278,16.278,67226.0
2016-05-31 14:50:00,20.79,20.82,20.78,20.82,140365.0,16.278,16.3015,16.2702,16.3015,140365.0
2016-05-31 14:55:00,20.82,20.82,20.8,20.8,36238.0,16.3015,16.3015,16.2859,16.2859,36238.0
2016-05-31 15:00:00,20.8,20.81,20.78,20.79,232703.0,16.2859,16.2937,16.2702,16.278,232703.0
2016-05-31 15:05:00,20.79,20.83,20.79,20.82,194320.0,16.278,16.3093,16.278,16.3015,194320.0
2016-05-31 15:10:00,20.82,20.85,20.82,20.85,74404.0,16.3015,16.325,16.3015,16.325,74404.0
2016-05-31 15:15:00,20.85,20.85,20.82,20.84,127503.0,16.325,16.325,16.3015,16.3172,127503.0
2016-05-31 15:20:00,20.84,20.86,20.83,20.84,139012.0,16.3172,16.3328,16.3093,16.3172,139012.0
2016-05-31 15:25:00,20.85,20.85,20.84,20.85,66442.0,16.325,16.325,16.3172,16.325,66442.0
2016-05-31 15:30:00,20.85,20.9,20.84,20.87,296298.0,16.325,16.3641,16.3172,16.3407,296298.0
2016-05-31 15:35:00,20.87,20.88,20.85,20.88,180755.0,16.3407,16.3485,16.325,16.3485,180755.0
2016-05-31 15:40:00,20.88,20.89,20.87,20.88,229612.0,16.3485,16.3563,16.3407,16.3485,229612.0
2016-05-31 15:45:00,20.88,20.89,20.85,20.85,785767.0,16.3485,16.3563,16.325,16.325,785767.0
2016-05-31 15:50:00,20.86,20.89,20.85,20.89,319580.0,16.3328,16.3563,16.325,16.3563,319580.0
2016-05-31 15:55:00,20.89,20.91,20.88,20.89,1017127.0,16.3563,16.372,16.3485,16.3563,1017127.0
2016-06-01 09:30:00,20.69,20.73,20.54,20.55,208360.0,16.1997,16.231,16.0823,16.0901,208360.0
2016-06-01 09:35:00,20.55,20.71,20.54,20.66,346614.0,16.0901,16.2154,16.0823,16.1762,346614.0
2016-06-01 09:40:00,20.66,20.68,20.59,20.64,236378.0,16.1762,16.1919,16.1214,16.1606,236378.0
2016-06-01 09:45:00,20.65,20.66,20.57,20.66,141522.0,16.1684,16.1762,16.1058,16.1762,141522.0
2016-06-01 09:50:00,20.66,20.68,20.64,20.64,57429.0,16.1762,16.1919,16.1606,16.1606,57429.0
2016-06-01 09:55:00,20.64,20.66,20.63,20.66,46674.0,16.1606,16.1762,16.1527,16.1762,46674.0
2016-06-01 10:00:00,20.66,20.82,20.66,20.81,308478.0,16.1762,16.3015,16.1762,16.2937,308478.0
2016-06-01 10:05:00,20.81,20.88,20.78,20.78,288045.0,16.2937,16.3485,16.2702,16.2702,288045.0
2016-06-01 10:10:00,20.78,20.79,20.74,20.74,40308.0,16.2702,16.278,16.2389,16.2389,40308.0
2016-06-01 10:15:00,20.74,20.84,20.74,20.83,150900.0,16.2389,16.3172,16.2389,16.3093,150900.0
2016-06-01 10:20:00,20.83,20.83,20.79,20.8,69767.0,16.3093,16.3093,16.278,16.2859,69767.0
2016-06-01 10:25:00,20.81,20.81,20.77,20.78,52110.0,16.2937,16.2937,16.2624,16.2702,52110.0
2016-06-01 10:30:00,20.79,20.8,20.77,20.8,81605.0,16.278,16.2859,16.2624,16.2859,81605.0
2016-06-01 10:35:00,20.79,20.79,20.77,20.78,36274.0,16.278,16.278,16.2624,16.2702,36274.0
2016-06-01 10:40:00,20.77,20.78,20.73,20.73,306883.0,16.2624,16.2702,16.231,16.231,306883.0
2016-06-01 10:45:00,20.73,20.74,20.72,20.73,118151.0,16.231,16.2389,16.2232,16.231,118151.0
2016-06-01 10:50:00,20.73,20.75,20.72,20.73,128895.0,16.231,16.2467,16.2232,16.231,128895.0
2016-06-01 10:55:00,20.73,20.74,20.71,20.72,136723.0,16.231,16.2389,16.2154,16.2232,136723.0
2016-06-01 11:00:00,20.72,20.75,20.72,20.73,104928.0,16.2232,16.2467,16.2232,16.231,104928.0
2016-06-01 11:05:00,20.73,20.74,20.68,20.69,217596.0,16.231,16.2389,16.1919,16.1997,217596.0
2016-06-01 11:10:00,20.7,20.74,20.7,20.73,63511.0,16.2076,16.2389,16.2076,16.231,63511.0
2016-06-01 11:15:00,20.73,20.74,20.72,20.72,44336.0,16.231,16.2389,16.2232,16.2232,44336.0
2016-06-01 11:20:00,20.73,20.74,20.72,20.73,33180.0,16.231,16.2389,16.2232,16.231,33180.0
2016-06-01 11:25:00,20.73,20.73,20.7,20.7,38309.0,16.231,16.231,16.2076,16.2076,38309.0
2016-06-01 11:30:00,20.7,20.71,20.68,20.71,90435.0,16.2076,16.2154,16.1919,16.2154,90435.0
2016-06-01 11:35:00,20.71,20.73,20.7,20.71,44421.0,16.2154,16.231,16.2076,16.2154,44421.0
2016-06-01 11:40:00,20.71,20.71,20.67,20.68,67167.0,16.2154,16.2154,16.1841,16.1919,67167.0
2016-06-01 11:45:00,20.68,20.68,20.65,20.65,127670.0,16.1919,16.1919,16.1684,16.1684,127670.0
2016-06-01 11:50:00,20.65,20.69,20.65,20.68,43758.0,16.1684,16.1997,16.1684,16.1919,43758.0
2016-06-01 11:55:00,20.68,20.7,20.68,20.7,30825.0,16.1919,16.2076,16.1919,16.2076,30825.0
2016-06-01 12:00:00,20.7,20.71,20.69,20.71,22233.0,16.2076,16.2154,16.1997,16.2154,22233.0
2016-06-01 12:05:00,20.71,20.73,20.7,20.71,55070.0,16.2154,16.231,16.2076,16.2154,55070.0
2016-06-01 12:10:00,20.71,20.73,20.7,20.72,29803.0,16.2154,16.231,16.2076,16.2232,29803.0
2016-06-01 12:15:00,20.73,20.74,20.72,20.73,44350.0,16.231,16.2389,16.2232,16.231,44350.0
2016-06-01 12:20:00,20.73,20.74,20.72,20.73,26352.0,16.231,16.2389,16.2232,16.231,26352.0
2016-06-01 12:25:00,20.73,20.74,20.71,20.73,65872.0,16.231,16.2389,16.2154,16.231,65872.0
2016-06-01 12:30:00,20.73,20.76,20.73,20.76,41049.0,16.231,16.2545,16.231,16.2545,41049.0
2016-06-01 12:35:00,20.76,20.78,20.74,20.74,55257.0,16.2545,16.2702,16.2389,16.2389,55257.0
2016-06-01 12:40:00,20.75,20.79,20.74,20.79,57024.0,16.2467,16.278,16.2389,16.278,57024.0
2016-06-01 12:45:00,20.79,20.81,20.78,20.8,84420.0,16.278,16.2937,16.2702,16.2859,84420.0
2016-06-01 12:50:00,20.79,20.8,20.77,20.77,31298.0,16.278,16.2859,16.2624,16.2624,31298.0
2016-06-01 12:55:00,20.78,20.78,20.77,20.78,20707.0,16.2702,16.2702,16.2624,16.2702,20707.0
2016-06-01 13:00:00,20.77,20.83,20.77,20.82,76450.0,16.2624,16.3093,16.2624,16.3015,76450.0
2016-06-01 13:05:00,20.82,20.83,20.8,20.8,50589.0,16.3015,16.3093,16.2859,16.2859,50589.0
2016-06-01 13:10:00,20.8,20.8,20.77,20.78,52454.0,16.2859,16.2859,16.2624,16.2702,52454.0
2016-06-01 13:15:00,20.78,20.79,20.77,20.79,22019.0,16.2702,16.278,16.2624,16.278,22019.0
2016-06-01 13:20:00,20.79,20.8,20.78,20.79,50513.0,16.278,16.2859,16.2702,16.278,50513.0
2016-06-01 13:25:00,20.79,20.79,20.77,20.79,48813.0,16.278,16.278,16.2624,16.278,48813.0
2016-06-01 13:30:00,20.79,20.82,20.77,20.8,69974.0,16.278,16.3015,16.2624,16.2859,69974.0
2016-06-01 13:35:00,20.81,20.83,20.78,20.79,93986.0,16.2937,16.3093,16.2702,16.278,93986.0
2016-06-01 13:40:00,20.79,20.8,20.76,20.78,60815.0,16.278,16.2859,16.2545,16.2702,60815.0
2016-06-01 13:45:00,20.79,20.79,20.78,20.79,26462.0,16.278,16.278,16.2702,16.278,26462.0
2016-06-01 13:50:00,20.79,20.79,20.78,20.79,23896.0,16.278,16.278,16.2702,16.278,23896.0
2016-06-01 13:55:00,20.78,20.79,20.78,20.79,15026.0,16.2702,16.278,16.2702,16.278,15026.0
2016-06-01 14:00:00,20.79,20.79,20.76,20.78,81131.0,16.278,16.278,16.2545,16.2702,81131.0
2016-06-01 14:05:00,20.79,20.8,20.78,20.79,64809.0,16.278,16.2859,16.2702,16.278,64809.0
2016-06-01 14:10:00,20.79,20.82,20.78,20.82,42847.0,16.278,16.3015,16.2702,16.3015,42847.0
2016-06-01 14:15:00,20.82,20.85,20.81,20.85,34022.0,16.3015,16.325,16.2937,16.325,34022.0
2016-06-01 14:20:00,20.84,20.84,20.8,20.81,61514.0,16.3172,16.3172,16.2859,16.2937,61514.0
2016-06-01 14:25:00,20.82,20.82,20.8,20.81,49785.0,16.3015,16.3015,16.2859,16.2937,49785.0
2016-06-01 14:30:00,20.82,20.83,20.8,20.82,76635.0,16.3015,16.3093,16.2859,16.3015,76635.0
2016-06-01 14:35:00,20.83,20.83,20.81,20.81,58911.0,16.3093,16.3093,16.2937,16.2937,58911.0
2016-06-01 14:40:00,20.82,20.82,20.81,20.82,30831.0,16.3015,16.3015,16.2937,16.3015,30831.0
2016-06-01 14:45:00,20.82,20.83,20.81,20.83,27048.0,16.3015,16.3093,16.2937,16.3093,27048.0
2016-06-01 14:50:00,20.83,20.83,20.82,20.82,24841.0,16.3093,16.3093,16.3015,16.3015,24841.0
2016-06-01 14:55:00,20.82,20.85,20.82,20.84,90291.0,16.3015,16.325,16.3015,16.3172,90291.0
2016-06-01 15:00:00,20.84,20.84,20.82,20.84,62647.0,16.3172,16.3172,16.3015,16.3172,62647.0
2016-06-01 15:05:00,20.84,20.84,20.83,20.83,47565.0,16.3172,16.3172,16.3093,16.3093,47565.0
2016-06-01 15:10:00,20.83,20.83,20.81,20.82,57659.0,16.3093,16.3093,16.2937,16.3015,57659.0
2016-06-01 15:15:00,20.81,20.83,20.81,20.83,103334.0,16.2937,16.3093,16.2937,16.3093,103334.0
2016-06-01 15:20:00,20.83,20.83,20.82,20.82,41153.0,16.3093,16.3093,16.3015,16.3015,41153.0
2016-06-01 15:25:00,20.83,20.83,20.8,20.8,72205.0,16.3093,16.3093,16.2859,16.2859,72205.0
2016-06-01 15:30:00,20.8,20.81,20.79,20.79,65446.0,16.2859,16.2937,16.278,16.278,65446.0
2016-06-01 15:35:00,20.8,20.81,20.79,20.8,128353.0,16.2859,16.2937,16.278,16.2859,128353.0
2016-06-01 15:40:00,20.81,20.81,20.8,20.8,63933.0,16.2937,16.2937,16.2859,16.2859,63933.0
2016-06-01 15:45:00,20.8,20.81,20.79,20.8,106943.0,16.2859,16.2937,16.278,16.2859,106943.0
2016-06-01 15:50:00,20.8,20.8,20.79,20.8,129467.0,16.2859,16.2859,16.278,16.2859,129467.0
2016-06-01 15:55:00,20.8,20.8,20.77,20.78,283630.0,16.2859,16.2859,16.2624,16.2702,283630.0
2016-06-02 09:30:00,20.77,20.82,20.73,20.8,168826.0,16.2624,16.3015,16.231,16.2859,168826.0
2016-06-02 09:35:00,20.81,20.85,20.78,20.83,123938.0,16.2937,16.325,16.2702,16.3093,123938.0
2016-06-02 09:40:00,20.83,20.85,20.8,20.8,315640.0,16.3093,16.325,16.2859,16.2859,315640.0
2016-06-02 09:45:00,20.8,20.86,20.79,20.8,226527.0,16.2859,16.3328,16.278,16.2859,226527.0
2016-06-02 09:50:00,20.8,20.84,20.79,20.84,224072.0,16.2859,16.3172,16.278,16.3172,224072.0
2016-06-02 09:55:00,20.84,20.91,20.84,20.89,187163.0,16.3172,16.372,16.3172,16.3563,187163.0
2016-06-02 10:00:00,20.89,20.98,20.89,20.96,362173.0,16.3563,16.4268,16.3563,16.4111,362173.0
2016-06-02 10:05:00,20.97,21.01,20.97,21.01,215807.0,16.419,16.4503,16.419,16.4503,215807.0
2016-06-02 10:10:00,21.01,21.01,20.98,20.98,103866.0,16.4503,16.4503,16.4268,16.4268,103866.0
2016-06-02 10:15:00,20.99,20.99,20.94,20.94,55574.0,16.4346,16.4346,16.3955,16.3955,55574.0
2016-06-02 10:20:00,20.94,20.95,20.92,20.95,53809.0,16.3955,16.4033,16.3798,16.4033,53809.0
2016-06-02 10:25:00,20.96,20.96,20.93,20.93,33398.0,16.4111,16.4111,16.3876,16.3876,33398.0
2016-06-02 10:30:00,20.93,20.96,20.92,20.92,68966.0,16.3876,16.4111,16.3798,16.3798,68966.0
2016-06-02 10:35:00,20.93,20.96,20.9,20.96,185702.0,16.3876,16.4111,16.3641,16.4111,185702.0
2016-06-02 10:40:00,20.96,20.99,20.93,20.99,208175.0,16.4111,16.4346,16.3876,16.4346,208175.0
2016-06-02 10:45:00,20.98,21.01,20.98,21.01,77493.0,16.4268,16.4503,16.4268,16.4503,77493.0
2016-06-02 10:50:00,21.01,21.01,20.97,21.0,90228.0,16.4503,16.4503,16.419,16.4424,90228.0
2016-06-02 10:55:00,21.0,21.01,20.97,20.98,60665.0,16.4424,16.4503,16.419,16.4268,60665.0
2016-06-02 11:00:00,20.98,21.0,20.96,20.98,41374.0,16.4268,16.4424,16.4111,16.4268,41374.0
2016-06-02 11:05:00,20.98,21.01,20.98,21.0,70562.0,16.4268,16.4503,16.4268,16.4424,70562.0
2016-06-02 11:10:00,21.0,21.0,20.96,20.96,185356.0,16.4424,16.4424,16.4111,16.4111,185356.0
2016-06-02 11:15:00,20.96,20.98,20.95,20.96,52591.0,16.4111,16.4268,16.4033,16.4111,52591.0
2016-06-02 11:20:00,20.96,20.97,20.92,20.93,37294.0,16.4111,16.419,16.3798,16.3876,37294.0
2016-06-02 11:25:00,20.94,20.96,20.93,20.94,48081.0,16.3955,16.4111,16.3876,16.3955,48081.0
2016-06-02 11:30:00,20.94,20.97,20.94,20.96,107721.0,16.3955,16.419,16.3955,16.4111,107721.0
2016-06-02 11:35:00,20.96,20.99,20.94,20.98,231960.0,16.4111,16.4346,16.3955,16.4268,231960.0
2016-06-02 11:40:00,20.98,20.99,20.97,20.98,72436.0,16.4268,16.4346,16.419,16.4268,72436.0
2016-06-02 11:45:00,20.98,20.99,20.97,20.97,42097.0,16.4268,16.4346,16.419,16.419,42097.0
2016-06-02 11:50:00,20.96,21.0,20.96,21.0,74709.0,16.4111,16.4424,16.4111,16.4424,74709.0
2016-06-02 11:55:00,21.0,21.0,20.99,21.0,53699.0,16.4424,16.4424,16.4346,16.4424,53699.0
2016-06-02 12:00:00,21.0,21.01,20.99,21.01,76609.0,16.4424,16.4503,16.4346,16.4503,76609.0
2016-06-02 12:05:00,21.0,21.03,21.0,21.02,106196.0,16.4424,16.4659,16.4424,16.4581,106196.0
2016-06-02 12:10:00,21.02,21.03,21.01,21.03,40646.0,16.4581,16.4659,16.4503,16.4659,40646.0
2016-06-02 12:15:00,21.03,21.03,21.01,21.03,61445.0,16.4659,16.4659,16.4503,16.4659,61445.0
2016-06-02 12:20:00,21.03,21.05,21.02,21.04,51293.0,16.4659,16.4816,16.4581,16.4738,51293.0
2016-06-02 12:25:00,21.04,21.05,21.03,21.04,66692.0,16.4738,16.4816,16.4659,16.4738,66692.0
2016-06-02 12:30:00,21.03,21.03,21.01,21.01,50673.0,16.4659,16.4659,16.4503,16.4503,50673.0
2016-06-02 12:35:00,21.01,21.03,21.0,21.02,50543.0,16.4503,16.4659,16.4424,16.4581,50543.0
2016-06-02 12:40:00,21.02,21.03,21.01,21.03,31195.0,16.4581,16.4659,16.4503,16.4659,31195.0
2016-06-02 12:45:00,21.03,21.03,21.0,21.02,71087.0,16.4659,16.4659,16.4424,16.4581,71087.0
2016-06-02 12:50:00,21.02,21.05,21.01,21.04,56971.0,16.4581,16.4816,16.4503,16.4738,56971.0
2016-06-02 12:55:00,21.03,21.08,21.03,21.07,125184.0,16.4659,16.5051,16.4659,16.4973,125184.0
2016-06-02 13:00:00,21.06,21.08,21.06,21.08,48033.0,16.4894,16.5051,16.4894,16.5051,48033.0
2016-06-02 13:05:00,21.08,21.08,21.07,21.07,23795.0,16.5051,16.5051,16.4973,16.4973,23795.0
2016-06-02 13:10:00,21.08,21.08,21.07,21.08,30808.0,16.5051,16.5051,16.4973,16.5051,30808.0
2016-06-02 13:15:00,21.08,21.09,21.07,21.09,62542.0,16.5051,16.5129,16.4973,16.5129,62542.0
2016-06-02 13:20:00,21.09,21.09,21.06,21.07,415053.0,16.5129,16.5129,16.4894,16.4973,415053.0
2016-06-02 13:25:00,21.07,21.07,21.04,21.05,57502.0,16.4973,16.4973,16.4738,16.4816,57502.0
2016-06-02 13:30:00,21.05,21.06,21.02,21.03,115262.0,16.4816,16.4894,16.4581,16.4659,115262.0
2016-06-02 13:35:00,21.03,21.05,21.02,21.05,46084.0,16.4659,16.4816,16.4581,16.4816,46084.0
2016-06-02 13:40:00,21.05,21.06,21.03,21.05,97635.0,16.4816,16.4894,16.4659,16.4816,97635.0
2016-06-02 13:45:00,21.05,21.06,21.03,21.04,111153.0,16.4816,16.4894,16.4659,16.4738,111153.0
2016-06-02 13:50:00,21.04,21.09,21.04,21.07,82567.0,16.4738,16.5129,16.4738,16.4973,82567.0
2016-06-02 13:55:00,21.08,21.08,21.06,21.06,61184.0,16.5051,16.5051,16.4894,16.4894,61184.0
2016-06-02 14:00:00,21.07,21.1,21.06,21.1,119550.0,16.4973,16.5207,16.4894,16.5207,119550.0
2016-06-02 14:05:00,21.1,21.1,21.08,21.09,106514.0,16.5207,16.5207,16.5051,16.5129,106514.0
2016-06-02 14:10:00,21.09,21.09,21.07,21.08,92848.0,16.5129,16.5129,16.4973,16.5051,92848.0
2016-06-02 14:15:00,21.08,21.09,21.07,21.08,95553.0,16.5051,16.5129,16.4973,16.5051,95553.0
2016-06-02 14:20:00,21.08,21.14,21.08,21.13,286566.0,16.5051,16.5521,16.5051,16.5442,286566.0
2016-06-02 14:25:00,21.13,21.14,21.1,21.1,57203.0,16.5442,16.5521,16.5207,16.5207,57203.0
2016-06-02 14:30:00,21.11,21.12,21.09,21.12,66194.0,16.5286,16.5364,16.5129,16.5364,66194.0
2016-06-02 14:35:00,21.11,21.12,21.1,21.12,35149.0,16.5286,16.5364,16.5207,16.5364,35149.0
2016-06-02 14:40:00,21.12,21.12,21.11,21.12,36427.0,16.5364,16.5364,16.5286,16.5364,36427.0
2016-06-02 14:45:00,21.11,21.15,21.11,21.13,118082.0,16.5286,16.5599,16.5286,16.5442,118082.0
2016-06-02 14:50:00,21.13,21.15,21.13,21.15,120592.0,16.5442,16.5599,16.5442,16.5599,120592.0
2016-06-02 14:55:00,21.15,21.19,21.15,21.17,291715.0,16.5599,16.5912,16.5599,16.5756,291715.0
2016-06-02 15:00:00,21.17,21.18,21.13,21.14,183066.0,16.5756,16.5834,16.5442,16.5521,183066.0
2016-06-02 15:05:00,21.14,21.15,21.11,21.14,218490.0,16.5521,16.5599,16.5286,16.5521,218490.0
2016-06-02 15:10:00,21.15,21.16,21.15,21.16,43729.0,16.5599,16.5677,16.5599,16.5677,43729.0
2016-06-02 15:15:00,21.16,21.17,21.15,21.17,52429.0,16.5677,16.5756,16.5599,16.5756,52429.0
2016-06-02 15:20:00,21.17,21.17,21.14,21.16,160131.0,16.5756,16.5756,16.5521,16.5677,160131.0
2016-06-02 15:25:00,21.15,21.16,21.14,21.16,103523.0,16.5599,16.5677,16.5521,16.5677,103523.0
2016-06-02 15:30:00,21.16,21.17,21.15,21.17,96102.0,16.5677,16.5756,16.5599,16.5756,96102.0
2016-06-02 15:35:00,21.17,21.17,21.16,21.16,49804.0,16.5756,16.5756,16.5677,16.5677,49804.0
2016-06-02 15:40:00,21.17,21.17,21.15,21.15,113643.0,16.5756,16.5756,16.5599,16.5599,113643.0
2016-06-02 15:45:00,21.15,21.15,21.12,21.12,142110.0,16.5599,16.5599,16.5364,16.5364,142110.0
2016-06-02 15:50:00,21.12,21.14,21.12,21.14,158411.0,16.5364,16.5521,16.5364,16.5521,158411.0
2016-06-02 15:55:00,21.14,21.15,21.13,21.15,588532.0,16.5521,16.5599,16.5442,16.5599,588532.0
2016-06-03 09:30:00,20.99,21.05,20.96,21.02,194935.0,16.4346,16.4816,16.4111,16.4581,194935.0
2016-06-03 09:35:00,21.02,21.04,20.94,20.97,55852.0,16.4581,16.4738,16.3955,16.419,55852.0
2016-06-03 09:40:00,20.97,20.97,20.89,20.93,284760.0,16.419,16.419,16.3563,16.3876,284760.0
2016-06-03 09:45:00,20.93,20.95,20.89,20.95,117372.0,16.3876,16.4033,16.3563,16.4033,117372.0
2016-06-03 09:50:00,20.95,20.95,20.89,20.94,53603.0,16.4033,16.4033,16.3563,16.3955,53603.0
2016-06-03 09:55:00,20.94,20.95,20.91,20.93,57650.0,16.3955,16.4033,16.372,16.3876,57650.0
2016-06-03 10:00:00,20.92,20.92,20.88,20.89,105383.0,16.3798,16.3798,16.3485,16.3563,105383.0
2016-06-03 10:05:00,20.89,20.92,20.86,20.86,97173.0,16.3563,16.3798,16.3328,16.3328,97173.0
2016-06-03 10:10:00,20.86,20.88,20.83,20.88,104831.0,16.3328,16.3485,16.3093,16.3485,104831.0
2016-06-03 10:15:00,20.88,20.89,20.8,20.81,111394.0,16.3485,16.3563,16.2859,16.2937,111394.0
2016-06-03 10:20:00,20.81,20.84,20.77,20.83,150292.0,16.2937,16.3172,16.2624,16.3093,150292.0
2016-06-03 10:25:00,20.83,20.84,20.8,20.82,308394.0,16.3093,16.3172,16.2859,16.3015,308394.0
2016-06-03 10:30:00,20.82,20.9,20.81,20.9,147150.0,16.3015,16.3641,16.2937,16.3641,147150.0
2016-06-03 10:35:00,20.9,20.95,20.89,20.94,85786.0,16.3641,16.4033,16.3563,16.3955,85786.0
2016-06-03 10:40:00,20.94,20.95,20.91,20.92,67327.0,16.3955,16.4033,16.372,16.3798,67327.0
2016-06-03 10:45:00,20.92,20.95,20.9,20.94,40465.0,16.3798,16.4033,16.3641,16.3955,40465.0
2016-06-03 10:50:00,20.93,20.96,20.92,20.93,76479.0,16.3876,16.4111,16.3798,16.3876,76479.0
2016-06-03 10:55:00,20.93,20.96,20.91,20.95,459582.0,16.3876,16.4111,16.372,16.4033,459582.0
2016-06-03 11:00:00,20.95,20.97,20.94,20.95,143340.0,16.4033,16.419,16.3955,16.4033,143340.0
2016-06-03 11:05:00,20.95,20.99,20.95,20.96,46409.0,16.4033,16.4346,16.4033,16.4111,46409.0
2016-06-03 11:10:00,20.96,20.98,20.96,20.98,37780.0,16.4111,16.4268,16.4111,16.4268,37780.0
2016-06-03 11:15:00,20.97,21.0,20.95,20.97,71037.0,16.419,16.4424,16.4033,16.419,71037.0
2016-06-03 11:20:00,20.97,21.01,20.97,21.0,126706.0,16.419,16.4503,16.419,16.4424,126706.0
2016-06-03 11:25:00,20.99,21.02,20.97,20.97,41909.0,16.4346,16.4581,16.419,16.419,41909.0
2016-06-03 11:30:00,20.97,21.03,20.96,21.02,48684.0,16.419,16.4659,16.4111,16.4581,48684.0
2016-06-03 11:35:00,21.02,21.03,21.0,21.02,38981.0,16.4581,16.4659,16.4424,16.4581,38981.0
2016-06-03 11:40:00,21.01,21.03,21.01,21.03,35808.0,16.4503,16.4659,16.4503,16.4659,35808.0
2016-06-03 11:45:00,21.03,21.03,21.01,21.01,39398.0,16.4659,16.4659,16.4503,16.4503,39398.0
2016-06-03 11:50:00,21.01,21.02,21.0,21.0,48432.0,16.4503,16.4581,16.4424,16.4424,48432.0
2016-06-03 11:55:00,21.0,21.05,21.0,21.04,48745.0,16.4424,16.4816,16.4424,16.4738,48745.0
2016-06-03 12:00:00,21.04,21.08,21.04,21.07,149657.0,16.4738,16.5051,16.4738,16.4973,149657.0
2016-06-03 12:05:00,21.07,21.08,21.05,21.05,55687.0,16.4973,16.5051,16.4816,16.4816,55687.0
2016-06-03 12:10:00,21.05,21.08,21.04,21.06,60250.0,16.4816,16.5051,16.4738,16.4894,60250.0
2016-06-03 12:15:00,21.06,21.07,21.05,21.06,45467.0,16.4894,16.4973,16.4816,16.4894,45467.0
2016-06-03 12:20:00,21.06,21.09,21.06,21.07,51054.0,16.4894,16.5129,16.4894,16.4973,51054.0
2016-06-03 12:25:00,21.07,21.08,21.06,21.07,29122.0,16.4973,16.5051,16.4894,16.4973,29122.0
2016-06-03 12:30:00,21.06,21.06,21.04,21.06,35886.0,16.4894,16.4894,16.4738,16.4894,35886.0
2016-06-03 12:35:00,21.06,21.07,21.02,21.02,34127.0,16.4894,16.4973,16.4581,16.4581,34127.0
2016-06-03 12:40:00,21.02,21.03,21.01,21.01,20468.0,16.4581,16.4659,16.4503,16.4503,20468.0
2016-06-03 12:45:00,21.01,21.02,21.0,21.01,38164.0,16.4503,16.4581,16.4424,16.4503,38164.0
2016-06-03 12:50:00,21.01,21.02,21.0,21.02,22306.0,16.4503,16.4581,16.4424,16.4581,22306.0
2016-06-03 12:55:00,21.03,21.03,21.0,21.0,32009.0,16.4659,16.4659,16.4424,16.4424,32009.0
2016-06-03 13:00:00,21.0,21.02,21.0,21.01,18062.0,16.4424,16.4581,16.4424,16.4503,18062.0
2016-06-03 13:05:00,21.02,21.04,21.01,21.04,27257.0,16.4581,16.4738,16.4503,16.4738,27257.0
2016-06-03 13:10:00,21.04,21.06,21.03,21.06,58363.0,16.4738,16.4894,16.4659,16.4894,58363.0
2016-06-03 13:15:00,21.07,21.07,21.05,21.06,30641.0,16.4973,16.4973,16.4816,16.4894,30641.0
2016-06-03 13:20:00,21.06,21.08,21.06,21.06,30751.0,16.4894,16.5051,16.4894,16.4894,30751.0
2016-06-03 13:25:00,21.06,21.07,21.03,21.05,52920.0,16.4894,16.4973,16.4659,16.4816,52920.0
2016-06-03 13:30:00,21.05,21.05,21.04,21.04,11090.0,16.4816,16.4816,16.4738,16.4738,11090.0
2016-06-03 13:35:00,21.04,21.07,21.04,21.05,50582.0,16.4738,16.4973,16.4738,16.4816,50582.0
2016-06-03 13:40:00,21.05,21.07,21.05,21.07,20159.0,16.4816,16.4973,16.4816,16.4973,20159.0
2016-06-03 13:45:00,21.07,21.08,21.06,21.06,49506.0,16.4973,16.5051,16.4894,16.4894,49506.0
2016-06-03 13:50:00,21.06,21.07,21.05,21.05,35989.0,16.4894,16.4973,16.4816,16.4816,35989.0
2016-06-03 13:55:00,21.05,21.09,21.05,21.07,56150.0,16.4816,16.5129,16.4816,16.4973,56150.0
2016-06-03 14:00:00,21.07,21.08,21.06,21.06,29289.0,16.4973,16.5051,16.4894,16.4894,29289.0
2016-06-03 14:05:00,21.06,21.07,21.06,21.06,16580.0,16.4894,16.4973,16.4894,16.4894,16580.0
2016-06-03 14:10:00,21.06,21.09,21.06,21.09,64166.0,16.4894,16.5129,16.4894,16.5129,64166.0
2016-06-03 14:15:00,21.08,21.09,21.05,21.07,81870.0,16.5051,16.5129,16.4816,16.4973,81870.0
2016-06-03 14:20:00,21.07,21.08,21.06,21.07,47804.0,16.4973,16.5051,16.4894,16.4973,47804.0
2016-06-03 14:25:00,21.07,21.1,21.07,21.1,70309.0,16.4973,16.5207,16.4973,16.5207,70309.0
2016-06-03 14:30:00,21.1,21.1,21.09,21.1,20204.0,16.5207,16.5207,16.5129,16.5207,20204.0
2016-06-03 14:35:00,21.09,21.13,21.09,21.13,145091.0,16.5129,16.5442,16.5129,16.5442,145091.0
2016-06-03 14:40:00,21.13,21.13,21.1,21.11,35163.0,16.5442,16.5442,16.5207,16.5286,35163.0
2016-06-03 14:45:00,21.11,21.13,21.1,21.11,72435.0,16.5286,16.5442,16.5207,16.5286,72435.0
2016-06-03 14:50:00,21.11,21.12,21.1,21.11,59956.0,16.5286,16.5364,16.5207,16.5286,59956.0
2016-06-03 14:55:00,21.11,21.12,21.1,21.1,48781.0,16.5286,16.5364,16.5207,16.5207,48781.0
2016-06-03 15:00:00,21.1,21.11,21.09,21.11,71465.0,16.5207,16.5286,16.5129,16.5286,71465.0
2016-06-03 15:05:00,21.11,21.11,21.09,21.1,55432.0,16.5286,16.5286,16.5129,16.5207,55432.0
2016-06-03 15:10:00,21.09,21.11,21.09,21.1,88185.0,16.5129,16.5286,16.5129,16.5207,88185.0
2016-06-03 15:15:00,21.1,21.11,21.1,21.1,24508.0,16.5207,16.5286,16.5207,16.5207,24508.0
2016-06-03 15:20:00,21.1,21.12,21.09,21.12,89992.0,16.5207,16.5364,16.5129,16.5364,89992.0
2016-06-03 15:25:00,21.12,21.12,21.09,21.09,69682.0,16.5364,16.5364,16.5129,16.5129,69682.0
2016-06-03 15:30:00,21.09,21.1,21.09,21.1,24465.0,16.5129,16.5207,16.5129,16.5207,24465.0
2016-06-03 15:35:00,21.1,21.12,21.09,21.12,159818.0,16.5207,16.5364,16.5129,16.5364,159818.0
2016-06-03 15:40:00,21.12,21.12,21.1,21.1,102567.0,16.5364,16.5364,16.5207,16.5207,102567.0
2016-06-03 15:45:00,21.11,21.12,21.08,21.08,176559.0,16.5286,16.5364,16.5051,16.5051,176559.0
2016-06-03 15:50:00,21.08,21.1,21.08,21.08,125579.0,16.5051,16.5207,16.5051,16.5051,125579.0
2016-06-03 15:55:00,21.09,21.09,21.07,21.08,325203.0,16.5129,16.5129,16.4973,16.5051,325203.0
2016-06-06 09:30:00,21.16,21.16,21.0,21.15,148283.0,16.5677,16.5677,16.4424,16.5599,148283.0
2016-06-06 09:35:00,21.15,21.19,21.12,21.17,40778.0,16.5599,16.5912,16.5364,16.5756,40778.0
2016-06-06 09:40:00,21.18,21.2,21.14,21.18,36301.0,16.5834,16.599,16.5521,16.5834,36301.0
2016-06-06 09:45:00,21.18,21.27,21.16,21.26,152743.0,16.5834,16.6538,16.5677,16.646,152743.0
2016-06-06 09:50:00,21.26,21.3,21.26,21.28,212532.0,16.646,16.6773,16.646,16.6617,212532.0
2016-06-06 09:55:00,21.27,21.28,21.18,21.2,82831.0,16.6538,16.6617,16.5834,16.599,82831.0
2016-06-06 10:00:00,21.2,21.21,21.16,21.16,112803.0,16.599,16.6069,16.5677,16.5677,112803.0
2016-06-06 10:05:00,21.17,21.17,21.12,21.13,104037.0,16.5756,16.5756,16.5364,16.5442,104037.0
2016-06-06 10:10:00,21.13,21.14,21.11,21.11,75643.0,16.5442,16.5521,16.5286,16.5286,75643.0
2016-06-06 10:15:00,21.12,21.17,21.11,21.15,73121.0,16.5364,16.5756,16.5286,16.5599,73121.0
2016-06-06 10:20:00,21.14,21.15,21.11,21.12,92212.0,16.5521,16.5599,16.5286,16.5364,92212.0
2016-06-06 10:25:00,21.12,21.14,21.08,21.1,115519.0,16.5364,16.5521,16.5051,16.5207,115519.0
2016-06-06 10:30:00,21.09,21.14,21.09,21.12,117300.0,16.5129,16.5521,16.5129,16.5364,117300.0
2016-06-06 10:35:00,21.13,21.15,21.12,21.13,49963.0,16.5442,16.5599,16.5364,16.5442,49963.0
2016-06-06 10:40:00,21.13,21.15,21.12,21.12,55303.0,16.5442,16.5599,16.5364,16.5364,55303.0
2016-06-06 10:45:00,21.12,21.12,21.08,21.08,200268.0,16.5364,16.5364,16.5051,16.5051,200268.0
2016-06-06 10:50:00,21.08,21.11,21.08,21.1,67306.0,16.5051,16.5286,16.5051,16.5207,67306.0
2016-06-06 10:55:00,21.11,21.13,21.08,21.12,171627.0,16.5286,16.5442,16.5051,16.5364,171627.0
2016-06-06 11:00:00,21.12,21.16,21.12,21.13,63320.0,16.5364,16.5677,16.5364,16.5442,63320.0
2016-06-06 11:05:00,21.13,21.13,21.09,21.11,80363.0,16.5442,16.5442,16.5129,16.5286,80363.0
2016-06-06 11:10:00,21.11,21.11,21.08,21.1,69716.0,16.5286,16.5286,16.5051,16.5207,69716.0
2016-06-06 11:15:00,21.1,21.1,21.09,21.1,35427.0,16.5207,16.5207,16.5129,16.5207,35427.0
2016-06-06 11:20:00,21.1,21.1,21.08,21.09,56463.0,16.5207,16.5207,16.5051,16.5129,56463.0
2016-06-06 11:25:00,21.09,21.11,21.08,21.11,77974.0,16.5129,16.5286,16.5051,16.5286,77974.0
2016-06-06 11:30:00,21.1,21.14,21.1,21.12,38903.0,16.5207,16.5521,16.5207,16.5364,38903.0
2016-06-06 11:35:00,21.12,21.15,21.12,21.14,27853.0,16.5364,16.5599,16.5364,16.5521,27853.0
2016-06-06 11:40:00,21.15,21.16,21.13,21.14,46964.0,16.5599,16.5677,16.5442,16.5521,46964.0
2016-06-06 11:45:00,21.14,21.15,21.13,21.14,41468.0,16.5521,16.5599,16.5442,16.5521,41468.0
2016-06-06 11:50:00,21.14,21.14,21.13,21.14,11152.0,16.5521,16.5521,16.5442,16.5521,11152.0
2016-06-06 11:55:00,21.14,21.15,21.11,21.11,74562.0,16.5521,16.5599,16.5286,16.5286,74562.0
2016-06-06 12:00:00,21.11,21.12,21.1,21.11,53318.0,16.5286,16.5364,16.5207,16.5286,53318.0
2016-06-06 12:05:00,21.11,21.13,21.1,21.13,32226.0,16.5286,16.5442,16.5207,16.5442,32226.0
2016-06-06 12:10:00,21.13,21.14,21.11,21.14,49653.0,16.5442,16.5521,16.5286,16.5521,49653.0
2016-06-06 12:15:00,21.14,21.15,21.13,21.14,58141.0,16.5521,16.5599,16.5442,16.5521,58141.0
2016-06-06 12:20:00,21.14,21.15,21.13,21.14,54897.0,16.5521,16.5599,16.5442,16.5521,54897.0
2016-06-06 12:25:00,21.14,21.14,21.13,21.14,42057.0,16.5521,16.5521,16.5442,16.5521,42057.0
2016-06-06 12:30:00,21.14,21.15,21.1,21.15,65704.0,16.5521,16.5599,16.5207,16.5599,65704.0
2016-06-06 12:35:00,21.15,21.16,21.11,21.12,59001.0,16.5599,16.5677,16.5286,16.5364,59001.0
2016-06-06 12:40:00,21.13,21.15,21.12,21.13,46842.0,16.5442,16.5599,16.5364,16.5442,46842.0
2016-06-06 12:45:00,21.12,21.13,21.1,21.1,35695.0,16.5364,16.5442,16.5207,16.5207,35695.0
2016-06-06 12:50:00,21.1,21.1,21.05,21.09,91643.0,16.5207,16.5207,16.4816,16.5129,91643.0
2016-06-06 12:55:00,21.09,21.12,21.06,21.12,51279.0,16.5129,16.5364,16.4894,16.5364,51279.0
2016-06-06 13:00:00,21.12,21.13,21.11,21.12,27050.0,16.5364,16.5442,16.5286,16.5364,27050.0
2016-06-06 13:05:00,21.12,21.14,21.11,21.13,65285.0,16.5364,16.5521,16.5286,16.5442,65285.0
2016-06-06 13:10:00,21.13,21.15,21.13,21.15,30847.0,16.5442,16.5599,16.5442,16.5599,30847.0
2016-06-06 13:15:00,21.15,21.17,21.14,21.14,61858.0,16.5599,16.5756,16.5521,16.5521,61858.0
2016-06-06 13:20:00,21.14,21.18,21.14,21.17,41908.0,16.5521,16.5834,16.5521,16.5756,41908.0
2016-06-06 13:25:00,21.16,21.19,21.16,21.16,66357.0,16.5677,16.5912,16.5677,16.5677,66357.0
2016-06-06 13:30:00,21.17,21.18,21.16,21.16,47454.0,16.5756,16.5834,16.5677,16.5677,47454.0
2016-06-06 13:35:00,21.16,21.18,21.16,21.18,42180.0,16.5677,16.5834,16.5677,16.5834,42180.0
2016-06-06 13:40:00,21.17,21.18,21.16,21.18,32839.0,16.5756,16.5834,16.5677,16.5834,32839.0
2016-06-06 13:45:00,21.18,21.19,21.16,21.19,40558.0,16.5834,16.5912,16.5677,16.5912,40558.0
2016-06-06 13:50:00,21.18,21.19,21.16,21.18,55364.0,16.5834,16.5912,16.5677,16.5834,55364.0
2016-06-06 13:55:00,21.19,21.2,21.17,21.18,57197.0,16.5912,16.599,16.5756,16.5834,57197.0
2016-06-06 14:00:00,21.18,21.19,21.17,21.19,64703.0,16.5834,16.5912,16.5756,16.5912,64703.0
2016-06-06 14:05:00,21.19,21.2,21.18,21.2,39475.0,16.5912,16.599,16.5834,16.599,39475.0
2016-06-06 14:10:00,21.2,21.2,21.18,21.19,45040.0,16.599,16.599,16.5834,16.5912,45040.0
2016-06-06 14:15:00,21.19,21.22,21.19,21.21,84107.0,16.5912,16.6147,16.5912,16.6069,84107.0
2016-06-06 14:20:00,21.2,21.22,21.2,21.21,73514.0,16.599,16.6147,16.599,16.6069,73514.0
2016-06-06 14:25:00,21.21,21.23,21.21,21.21,70719.0,16.6069,16.6225,16.6069,16.6069,70719.0
2016-06-06 14:30:00,21.22,21.23,21.22,21.22,28207.0,16.6147,16.6225,16.6147,16.6147,28207.0
2016-06-06 14:35:00,21.23,21.24,21.21,21.21,72284.0,16.6225,16.6304,16.6069,16.6069,72284.0
2016-06-06 14:40:00,21.21,21.23,21.21,21.22,51160.0,16.6069,16.6225,16.6069,16.6147,51160.0
2016-06-06 14:45:00,21.22,21.23,21.21,21.22,52475.0,16.6147,16.6225,16.6069,16.6147,52475.0
2016-06-06 14:50:00,21.22,21.23,21.2,21.21,65711.0,16.6147,16.6225,16.599,16.6069,65711.0
2016-06-06 14:55:00,21.21,21.21,21.19,21.19,67221.0,16.6069,16.6069,16.5912,16.5912,67221.0
2016-06-06 15:00:00,21.19,21.2,21.17,21.17,81852.0,16.5912,16.599,16.5756,16.5756,81852.0
2016-06-06 15:05:00,21.17,21.18,21.15,21.15,92342.0,16.5756,16.5834,16.5599,16.5599,92342.0
2016-06-06 15:10:00,21.15,21.16,21.14,21.14,81104.0,16.5599,16.5677,16.5521,16.5521,81104.0
2016-06-06 15:15:00,21.14,21.15,21.12,21.14,147690.0,16.5521,16.5599,16.5364,16.5521,147690.0
2016-06-06 15:20:00,21.13,21.14,21.12,21.13,113994.0,16.5442,16.5521,16.5364,16.5442,113994.0
2016-06-06 15:25:00,21.14,21.14,21.12,21.12,112286.0,16.5521,16.5521,16.5364,16.5364,112286.0
2016-06-06 15:30:00,21.12,21.13,21.11,21.11,122664.0,16.5364,16.5442,16.5286,16.5286,122664.0
2016-06-06 15:35:00,21.11,21.12,21.09,21.11,278757.0,16.5286,16.5364,16.5129,16.5286,278757.0
2016-06-06 15:40:00,21.1,21.11,21.08,21.08,220713.0,16.5207,16.5286,16.5051,16.5051,220713.0
2016-06-06 15:45:00,21.09,21.09,21.07,21.07,262613.0,16.5129,16.5129,16.4973,16.4973,262613.0
2016-06-06 15:50:00,21.07,21.08,21.06,21.07,278389.0,16.4973,16.5051,16.4894,16.4973,278389.0
2016-06-06 15:55:00,21.07,21.08,21.06,21.07,667883.0,16.4973,16.5051,16.4894,16.4973,667883.0
2016-06-07 09:30:00,21.1,21.23,21.06,21.22,101958.0,16.5207,16.6225,16.4894,16.6147,101958.0
2016-06-07 09:35:00,21.22,21.29,21.21,21.27,85007.0,16.6147,16.6695,16.6069,16.6538,85007.0
2016-06-07 09:40:00,21.28,21.3,21.24,21.26,324009.0,16.6617,16.6773,16.6304,16.646,324009.0
2016-06-07 09:45:00,21.26,21.29,21.24,21.29,82856.0,16.646,16.6695,16.6304,16.6695,82856.0
2016-06-07 09:50:00,21.29,21.29,21.24,21.28,107281.0,16.6695,16.6695,16.6304,16.6617,107281.0
2016-06-07 09:55:00,21.28,21.29,21.24,21.28,98899.0,16.6617,16.6695,16.6304,16.6617,98899.0
2016-06-07 10:00:00,21.28,21.29,21.24,21.26,231290.0,16.6617,16.6695,16.6304,16.646,231290.0
2016-06-07 10:05:00,21.25,21.26,21.21,21.23,94554.0,16.6382,16.646,16.6069,16.6225,94554.0
2016-06-07 10:10:00,21.23,21.26,21.2,21.2,44978.0,16.6225,16.646,16.599,16.599,44978.0
2016-06-07 10:15:00,21.2,21.26,21.19,21.25,116761.0,16.599,16.646,16.5912,16.6382,116761.0
2016-06-07 10:20:00,21.25,21.25,21.21,21.23,156721.0,16.6382,16.6382,16.6069,16.6225,156721.0
2016-06-07 10:25:00,21.23,21.24,21.22,21.22,116798.0,16.6225,16.6304,16.6147,16.6147,116798.0
2016-06-07 10:30:00,21.23,21.25,21.21,21.23,66326.0,16.6225,16.6382,16.6069,16.6225,66326.0
2016-06-07 10:35:00,21.23,21.23,21.2,21.2,52212.0,16.6225,16.6225,16.599,16.599,52212.0
2016-06-07 10:40:00,21.21,21.22,21.19,21.2,111989.0,16.6069,16.6147,16.5912,16.599,111989.0
2016-06-07 10:45:00,21.21,21.21,21.17,21.18,50675.0,16.6069,16.6069,16.5756,16.5834,50675.0
2016-06-07 10:50:00,21.18,21.18,21.15,21.17,120039.0,16.5834,16.5834,16.5599,16.5756,120039.0
2016-06-07 10:55:00,21.17,21.19,21.17,21.17,42303.0,16.5756,16.5912,16.5756,16.5756,42303.0
2016-06-07 11:00:00,21.18,21.2,21.16,21.2,72296.0,16.5834,16.599,16.5677,16.599,72296.0
2016-06-07 11:05:00,21.2,21.22,21.19,21.2,58751.0,16.599,16.6147,16.5912,16.599,58751.0
2016-06-07 11:10:00,21.2,21.2,21.17,21.17,67042.0,16.599,16.599,16.5756,16.5756,67042.0
2016-06-07 11:15:00,21.17,21.19,21.17,21.18,54807.0,16.5756,16.5912,16.5756,16.5834,54807.0
2016-06-07 11:20:00,21.19,21.2,21.17,21.18,87383.0,16.5912,16.599,16.5756,16.5834,87383.0
2016-06-07 11:25:00,21.18,21.21,21.17,21.18,69582.0,16.5834,16.6069,16.5756,16.5834,69582.0
2016-06-07 11:30:00,21.18,21.2,21.17,21.2,48998.0,16.5834,16.599,16.5756,16.599,48998.0
2016-06-07 11:35:00,21.2,21.21,21.16,21.18,211012.0,16.599,16.6069,16.5677,16.5834,211012.0
2016-06-07 11:40:00,21.18,21.2,21.16,21.18,208668.0,16.5834,16.599,16.5677,16.5834,208668.0
2016-06-07 11:45:00,21.18,21.19,21.16,21.16,83742.0,16.5834,16.5912,16.5677,16.5677,83742.0
2016-06-07 11:50:00,21.16,21.19,21.16,21.18,64195.0,16.5677,16.5912,16.5677,16.5834,64195.0
2016-06-07 11:55:00,21.18,21.18,21.16,21.18,63362.0,16.5834,16.5834,16.5677,16.5834,63362.0
2016-06-07 12:00:00,21.18,21.19,21.17,21.18,49415.0,16.5834,16.5912,16.5756,16.5834,49415.0
2016-06-07 12:05:00,21.18,21.19,21.17,21.17,61619.0,16.5834,16.5912,16.5756,16.5756,61619.0
2016-06-07 12:10:00,21.18,21.19,21.17,21.18,47180.0,16.5834,16.5912,16.5756,16.5834,47180.0
2016-06-07 12:15:00,21.18,21.19,21.16,21.18,77120.0,16.5834,16.5912,16.5677,16.5834,77120.0
2016-06-07 12:20:00,21.18,21.19,21.17,21.18,243271.0,16.5834,16.5912,16.5756,16.5834,243271.0
2016-06-07 12:25:00,21.18,21.18,21.16,21.16,72804.0,16.5834,16.5834,16.5677,16.5677,72804.0
2016-06-07 12:30:00,21.17,21.18,21.16,21.18,59991.0,16.5756,16.5834,16.5677,16.5834,59991.0
2016-06-07 12:35:00,21.17,21.18,21.15,21.16,166398.0,16.5756,16.5834,16.5599,16.5677,166398.0
2016-06-07 12:40:00,21.17,21.17,21.16,21.16,44492.0,16.5756,16.5756,16.5677,16.5677,44492.0
2016-06-07 12:45:00,21.17,21.17,21.15,21.15,51786.0,16.5756,16.5756,16.5599,16.5599,51786.0
2016-06-07 12:50:00,21.15,21.15,21.12,21.13,155324.0,16.5599,16.5599,16.5364,16.5442,155324.0
2016-06-07 12:55:00,21.12,21.16,21.12,21.15,72103.0,16.5364,16.5677,16.5364,16.5599,72103.0
2016-06-07 13:00:00,21.15,21.16,21.14,21.16,55023.0,16.5599,16.5677,16.5521,16.5677,55023.0
2016-06-07 13:05:00,21.16,21.16,21.15,21.15,35226.0,16.5677,16.5677,16.5599,16.5599,35226.0
2016-06-07 13:10:00,21.15,21.17,21.14,21.17,103841.0,16.5599,16.5756,16.5521,16.5756,103841.0
2016-06-07 13:15:00,21.17,21.17,21.15,21.16,105437.0,16.5756,16.5756,16.5599,16.5677,105437.0
2016-06-07 13:20:00,21.16,21.22,21.15,21.2,132177.0,16.5677,16.6147,16.5599,16.599,132177.0
2016-06-07 13:25:00,21.21,21.22,21.2,21.2,365312.0,16.6069,16.6147,16.599,16.599,365312.0
2016-06-07 13:30:00,21.21,21.21,21.18,21.2,135391.0,16.6069,16.6069,16.5834,16.599,135391.0
2016-06-07 13:35:00,21.2,21.2,21.18,21.19,84237.0,16.599,16.599,16.5834,16.5912,84237.0
2016-06-07 13:40:00,21.19,21.19,21.17,21.19,87192.0,16.5912,16.5912,16.5756,16.5912,87192.0
2016-06-07 13:45:00,21.19,21.19,21.17,21.18,67537.0,16.5912,16.5912,16.5756,16.5834,67537.0
2016-06-07 13:50:00,21.18,21.2,21.17,21.18,79433.0,16.5834,16.599,16.5756,16.5834,79433.0
2016-06-07 13:55:00,21.18,21.18,21.16,21.17,88553.0,16.5834,16.5834,16.5677,16.5756,88553.0
2016-06-07 14:00:00,21.17,21.2,21.16,21.19,110861.0,16.5756,16.599,16.5677,16.5912,110861.0
2016-06-07 14:05:00,21.19,21.2,21.17,21.18,218611.0,16.5912,16.599,16.5756,16.5834,218611.0
2016-06-07 14:10:00,21.18,21.19,21.17,21.19,62614.0,16.5834,16.5912,16.5756,16.5912,62614.0
2016-06-07 14:15:00,21.19,21.19,21.18,21.19,34367.0,16.5912,16.5912,16.5834,16.5912,34367.0
2016-06-07 14:20:00,21.19,21.19,21.17,21.17,135120.0,16.5912,16.5912,16.5756,16.5756,135120.0
2016-06-07 14:25:00,21.17,21.18,21.16,21.16,63760.0,16.5756,16.5834,16.5677,16.5677,63760.0
2016-06-07 14:30:00,21.16,21.18,21.15,21.18,173234.0,16.5677,16.5834,16.5599,16.5834,173234.0
2016-06-07 14:35:00,21.18,21.19,21.16,21.18,68061.0,16.5834,16.5912,16.5677,16.5834,68061.0
2016-06-07 14:40:00,21.18,21.18,21.17,21.18,29817.0,16.5834,16.5834,16.5756,16.5834,29817.0
2016-06-07 14:45:00,21.18,21.2,21.17,21.18,209349.0,16.5834,16.599,16.5756,16.5834,209349.0
2016-06-07 14:50:00,21.19,21.2,21.17,21.18,161948.0,16.5912,16.599,16.5756,16.5834,161948.0
2016-06-07 14:55:00,21.18,21.18,21.15,21.17,218787.0,16.5834,16.5834,16.5599,16.5756,218787.0
2016-06-07 15:00:00,21.16,21.18,21.15,21.16,121076.0,16.5677,16.5834,16.5599,16.5677,121076.0
2016-06-07 15:05:00,21.16,21.16,21.15,21.16,65455.0,16.5677,16.5677,16.5599,16.5677,65455.0
2016-06-07 15:10:00,21.15,21.16,21.11,21.12,208957.0,16.5599,16.5677,16.5286,16.5364,208957.0
2016-06-07 15:15:00,21.12,21.13,21.1,21.12,214885.0,16.5364,16.5442,16.5207,16.5364,214885.0
2016-06-07 15:20:00,21.12,21.13,21.09,21.1,192072.0,16.5364,16.5442,16.5129,16.5207,192072.0
2016-06-07 15:25:00,21.1,21.12,21.1,21.12,115709.0,16.5207,16.5364,16.5207,16.5364,115709.0
2016-06-07 15:30:00,21.12,21.12,21.09,21.11,142418.0,16.5364,16.5364,16.5129,16.5286,142418.0
2016-06-07 15:35:00,21.11,21.14,21.11,21.11,176266.0,16.5286,16.5521,16.5286,16.5286,176266.0
2016-06-07 15:40:00,21.12,21.13,21.11,21.13,122438.0,16.5364,16.5442,16.5286,16.5442,122438.0
2016-06-07 15:45:00,21.13,21.13,21.09,21.09,208509.0,16.5442,16.5442,16.5129,16.5129,208509.0
2016-06-07 15:50:00,21.1,21.1,21.09,21.1,152443.0,16.5207,16.5207,16.5129,16.5207,152443.0
2016-06-07 15:55:00,21.1,21.11,21.09,21.1,463616.0,16.5207,16.5286,16.5129,16.5207,463616.0
2016-06-08 09:30:00,21.1,21.15,21.06,21.13,95814.0,16.5207,16.5599,16.4894,16.5442,95814.0
2016-06-08 09:35:00,21.13,21.15,21.1,21.14,55529.0,16.5442,16.5599,16.5207,16.5521,55529.0
2016-06-08 09:40:00,21.14,21.14,21.11,21.11,44958.0,16.5521,16.5521,16.5286,16.5286,44958.0
2016-06-08 09:45:00,21.12,21.13,21.09,21.1,143380.0,16.5364,16.5442,16.5129,16.5207,143380.0
2016-06-08 09:50:00,21.11,21.12,21.1,21.11,51588.0,16.5286,16.5364,16.5207,16.5286,51588.0
2016-06-08 09:55:00,21.1,21.12,21.08,21.09,84089.0,16.5207,16.5364,16.5051,16.5129,84089.0
2016-06-08 10:00:00,21.09,21.09,21.06,21.08,75376.0,16.5129,16.5129,16.4894,16.5051,75376.0
2016-06-08 10:05:00,21.09,21.11,21.07,21.09,100791.0,16.5129,16.5286,16.4973,16.5129,100791.0
2016-06-08 10:10:00,21.09,21.1,21.06,21.08,55550.0,16.5129,16.5207,16.4894,16.5051,55550.0
2016-06-08 10:15:00,21.09,21.09,21.03,21.05,100902.0,16.5129,16.5129,16.4659,16.4816,100902.0
2016-06-08 10:20:00,21.05,21.06,21.03,21.05,96361.0,16.4816,16.4894,16.4659,16.4816,96361.0
2016-06-08 10:25:00,21.04,21.08,21.04,21.05,46998.0,16.4738,16.5051,16.4738,16.4816,46998.0
2016-06-08 10:30:00,21.05,21.08,21.03,21.05,71737.0,16.4816,16.5051,16.4659,16.4816,71737.0
2016-06-08 10:35:00,21.05,21.06,21.03,21.04,55822.0,16.4816,16.4894,16.4659,16.4738,55822.0
2016-06-08 10:40:00,21.04,21.06,21.02,21.05,112933.0,16.4738,16.4894,16.4581,16.4816,112933.0
2016-06-08 10:45:00,21.05,21.05,21.03,21.05,48774.0,16.4816,16.4816,16.4659,16.4816,48774.0
2016-06-08 10:50:00,21.05,21.06,20.98,20.99,210534.0,16.4816,16.4894,16.4268,16.4346,210534.0
2016-06-08 10:55:00,21.0,21.0,20.97,20.98,83315.0,16.4424,16.4424,16.419,16.4268,83315.0
2016-06-08 11:00:00,20.97,20.99,20.96,20.96,78124.0,16.419,16.4346,16.4111,16.4111,78124.0
2016-06-08 11:05:00,20.96,20.98,20.96,20.96,83690.0,16.4111,16.4268,16.4111,16.4111,83690.0
2016-06-08 11:10:00,20.96,20.97,20.92,20.93,134928.0,16.4111,16.419,16.3798,16.3876,134928.0
2016-06-08 11:15:00,20.93,20.96,20.92,20.94,100095.0,16.3876,16.4111,16.3798,16.3955,100095.0
2016-06-08 11:20:00,20.94,20.96,20.93,20.95,47792.0,16.3955,16.4111,16.3876,16.4033,47792.0
2016-06-08 11:25:00,20.95,20.96,20.93,20.96,74375.0,16.4033,16.4111,16.3876,16.4111,74375.0
2016-06-08 11:30:00,20.96,20.98,20.95,20.95,61246.0,16.4111,16.4268,16.4033,16.4033,61246.0
2016-06-08 11:35:00,20.96,20.98,20.95,20.98,63061.0,16.4111,16.4268,16.4033,16.4268,63061.0
2016-06-08 11:40:00,20.98,21.0,20.98,20.99,52905.0,16.4268,16.4424,16.4268,16.4346,52905.0
2016-06-08 11:45:00,20.99,21.01,20.99,21.0,37235.0,16.4346,16.4503,16.4346,16.4424,37235.0
2016-06-08 11:50:00,21.01,21.02,20.98,20.98,50778.0,16.4503,16.4581,16.4268,16.4268,50778.0
2016-06-08 11:55:00,20.99,20.99,20.97,20.97,68130.0,16.4346,16.4346,16.419,16.419,68130.0
2016-06-08 12:00:00,20.97,20.99,20.97,20.98,76309.0,16.419,16.4346,16.419,16.4268,76309.0
2016-06-08 12:05:00,20.98,21.0,20.97,20.98,37930.0,16.4268,16.4424,16.419,16.4268,37930.0
2016-06-08 12:10:00,20.98,21.03,20.98,21.03,46238.0,16.4268,16.4659,16.4268,16.4659,46238.0
2016-06-08 12:15:00,21.03,21.04,20.99,20.99,58745.0,16.4659,16.4738,16.4346,16.4346,58745.0
2016-06-08 12:20:00,20.99,21.02,20.99,21.02,47045.0,16.4346,16.4581,16.4346,16.4581,47045.0
2016-06-08 12:25:00,21.01,21.02,21.0,21.0,46539.0,16.4503,16.4581,16.4424,16.4424,46539.0
2016-06-08 12:30:00,21.0,21.01,20.98,20.98,173390.0,16.4424,16.4503,16.4268,16.4268,173390.0
2016-06-08 12:35:00,20.98,20.99,20.96,20.96,78924.0,16.4268,16.4346,16.4111,16.4111,78924.0
2016-06-08 12:40:00,20.96,20.97,20.96,20.96,55094.0,16.4111,16.419,16.4111,16.4111,55094.0
2016-06-08 12:45:00,20.97,20.97,20.96,20.96,43378.0,16.419,16.419,16.4111,16.4111,43378.0
2016-06-08 12:50:00,20.97,20.97,20.96,20.97,72683.0,16.419,16.419,16.4111,16.419,72683.0
2016-06-08 12:55:00,20.97,20.98,20.96,20.97,32921.0,16.419,16.4268,16.4111,16.419,32921.0
2016-06-08 13:00:00,20.98,20.98,20.97,20.98,29930.0,16.4268,16.4268,16.419,16.4268,29930.0
2016-06-08 13:05:00,20.98,20.98,20.97,20.98,79799.0,16.4268,16.4268,16.419,16.4268,79799.0
2016-06-08 13:10:00,20.98,20.99,20.97,20.98,150963.0,16.4268,16.4346,16.419,16.4268,150963.0
2016-06-08 13:15:00,20.98,20.98,20.97,20.98,43478.0,16.4268,16.4268,16.419,16.4268,43478.0
2016-06-08 13:20:00,20.98,20.98,20.94,20.95,156425.0,16.4268,16.4268,16.3955,16.4033,156425.0
2016-06-08 13:25:00,20.94,20.95,20.92,20.93,96658.0,16.3955,16.4033,16.3798,16.3876,96658.0
2016-06-08 13:30:00,20.93,20.93,20.89,20.9,379608.0,16.3876,16.3876,16.3563,16.3641,379608.0
2016-06-08 13:35:00,20.9,20.91,20.87,20.88,298250.0,16.3641,16.372,16.3407,16.3485,298250.0
2016-06-08 13:40:00,20.87,20.88,20.85,20.86,213632.0,16.3407,16.3485,16.325,16.3328,213632.0
2016-06-08 13:45:00,20.86,20.92,20.85,20.92,129383.0,16.3328,16.3798,16.325,16.3798,129383.0
2016-06-08 13:50:00,20.92,20.94,20.92,20.94,71393.0,16.3798,16.3955,16.3798,16.3955,71393.0
2016-06-08 13:55:00,20.94,20.94,20.92,20.93,47636.0,16.3955,16.3955,16.3798,16.3876,47636.0
2016-06-08 14:00:00,20.93,20.94,20.92,20.94,65691.0,16.3876,16.3955,16.3798,16.3955,65691.0
2016-06-08 14:05:00,20.94,20.94,20.9,20.91,113193.0,16.3955,16.3955,16.3641,16.372,113193.0
2016-06-08 14:10:00,20.92,20.95,20.91,20.95,54930.0,16.3798,16.4033,16.372,16.4033,54930.0
2016-06-08 14:15:00,20.95,20.96,20.94,20.95,110302.0,16.4033,16.4111,16.3955,16.4033,110302.0
2016-06-08 14:20:00,20.94,20.96,20.94,20.95,68683.0,16.3955,16.4111,16.3955,16.4033,68683.0
2016-06-08 14:25:00,20.96,20.97,20.95,20.97,100940.0,16.4111,16.419,16.4033,16.419,100940.0
2016-06-08 14:30:00,20.96,20.97,20.95,20.96,66397.0,16.4111,16.419,16.4033,16.4111,66397.0
2016-06-08 14:35:00,20.96,20.96,20.95,20.96,119672.0,16.4111,16.4111,16.4033,16.4111,119672.0
2016-06-08 14:40:00,20.96,20.96,20.95,20.95,52222.0,16.4111,16.4111,16.4033,16.4033,52222.0
2016-06-08 14:45:00,20.96,21.01,20.95,20.96,159506.0,16.4111,16.4503,16.4033,16.4111,159506.0
2016-06-08 14:50:00,20.97,20.99,20.96,20.99,78173.0,16.419,16.4346,16.4111,16.4346,78173.0
2016-06-08 14:55:00,20.99,21.01,20.99,21.0,55408.0,16.4346,16.4503,16.4346,16.4424,55408.0
2016-06-08 15:00:00,21.0,21.0,20.96,20.98,106266.0,16.4424,16.4424,16.4111,16.4268,106266.0
2016-06-08 15:05:00,20.99,21.0,20.98,20.99,49049.0,16.4346,16.4424,16.4268,16.4346,49049.0
2016-06-08 15:10:00,20.99,21.02,20.98,21.01,128655.0,16.4346,16.4581,16.4268,16.4503,128655.0
2016-06-08 15:15:00,21.02,21.02,20.99,21.0,68406.0,16.4581,16.4581,16.4346,16.4424,68406.0
2016-06-08 15:20:00,21.0,21.01,20.98,21.01,115956.0,16.4424,16.4503,16.4268,16.4503,115956.0
2016-06-08 15:25:00,21.01,21.02,21.0,21.0,85190.0,16.4503,16.4581,16.4424,16.4424,85190.0
2016-06-08 15:30:00,21.0,21.01,20.97,20.98,164801.0,16.4424,16.4503,16.419,16.4268,164801.0
2016-06-08 15:35:00,20.98,21.0,20.98,21.0,68279.0,16.4268,16.4424,16.4268,16.4424,68279.0
2016-06-08 15:40:00,21.0,21.0,20.98,21.0,114271.0,16.4424,16.4424,16.4268,16.4424,114271.0
2016-06-08 15:45:00,21.0,21.01,21.0,21.01,71896.0,16.4424,16.4503,16.4424,16.4503,71896.0
2016-06-08 15:50:00,21.0,21.01,20.99,21.0,110394.0,16.4424,16.4503,16.4346,16.4424,110394.0
2016-06-08 15:55:00,20.99,21.0,20.97,20.97,294445.0,16.4346,16.4424,16.419,16.419,294445.0
2016-06-09 09:30:00,20.87,20.94,20.68,20.73,235248.0,16.3407,16.3955,16.1919,16.231,235248.0
2016-06-09 09:35:00,20.74,20.8,20.7,20.8,100607.0,16.2389,16.2859,16.2076,16.2859,100607.0
2016-06-09 09:40:00,20.79,20.86,20.78,20.8,159338.0,16.278,16.3328,16.2702,16.2859,159338.0
2016-06-09 09:45:00,20.8,20.88,20.77,20.87,79228.0,16.2859,16.3485,16.2624,16.3407,79228.0
2016-06-09 09:50:00,20.87,20.94,20.86,20.93,83861.0,16.3407,16.3955,16.3328,16.3876,83861.0
2016-06-09 09:55:00,20.93,20.97,20.92,20.96,57716.0,16.3876,16.419,16.3798,16.4111,57716.0
2016-06-09 10:00:00,20.95,20.95,20.86,20.87,65009.0,16.4033,16.4033,16.3328,16.3407,65009.0
2016-06-09 10:05:00,20.87,20.9,20.85,20.88,49937.0,16.3407,16.3641,16.325,16.3485,49937.0
2016-06-09 10:10:00,20.89,20.91,20.85,20.86,66120.0,16.3563,16.372,16.325,16.3328,66120.0
2016-06-09 10:15:00,20.86,20.9,20.84,20.87,54867.0,16.3328,16.3641,16.3172,16.3407,54867.0
2016-06-09 10:20:00,20.87,20.88,20.83,20.88,87410.0,16.3407,16.3485,16.3093,16.3485,87410.0
2016-06-09 10:25:00,20.88,20.88,20.83,20.86,61931.0,16.3485,16.3485,16.3093,16.3328,61931.0
2016-06-09 10:30:00,20.86,20.88,20.84,20.84,175151.0,16.3328,16.3485,16.3172,16.3172,175151.0
2016-06-09 10:35:00,20.84,20.85,20.82,20.84,104388.0,16.3172,16.325,16.3015,16.3172,104388.0
2016-06-09 10:40:00,20.84,20.84,20.82,20.82,160241.0,16.3172,16.3172,16.3015,16.3015,160241.0
2016-06-09 10:45:00,20.82,20.84,20.82,20.84,84752.0,16.3015,16.3172,16.3015,16.3172,84752.0
2016-06-09 10:50:00,20.84,20.84,20.82,20.83,82210.0,16.3172,16.3172,16.3015,16.3093,82210.0
2016-06-09 10:55:00,20.83,20.83,20.8,20.81,92113.0,16.3093,16.3093,16.2859,16.2937,92113.0
2016-06-09 11:00:00,20.81,20.83,20.8,20.82,135062.0,16.2937,16.3093,16.2859,16.3015,135062.0
2016-06-09 11:05:00,20.82,20.88,20.82,20.88,146669.0,16.3015,16.3485,16.3015,16.3485,146669.0
2016-06-09 11:10:00,20.88,20.88,20.85,20.86,70075.0,16.3485,16.3485,16.325,16.3328,70075.0
2016-06-09 11:15:00,20.86,20.89,20.85,20.86,58820.0,16.3328,16.3563,16.325,16.3328,58820.0
2016-06-09 11:20:00,20.86,20.88,20.84,20.86,306913.0,16.3328,16.3485,16.3172,16.3328,306913.0
2016-06-09 11:25:00,20.85,20.88,20.85,20.88,63649.0,16.325,16.3485,16.325,16.3485,63649.0
2016-06-09 11:30:00,20.87,20.88,20.86,20.87,28619.0,16.3407,16.3485,16.3328,16.3407,28619.0
2016-06-09 11:35:00,20.87,20.87,20.86,20.87,55836.0,16.3407,16.3407,16.3328,16.3407,55836.0
2016-06-09 11:40:00,20.87,20.88,20.86,20.86,68394.0,16.3407,16.3485,16.3328,16.3328,68394.0
2016-06-09 11:45:00,20.86,20.86,20.85,20.86,86210.0,16.3328,16.3328,16.325,16.3328,86210.0
2016-06-09 11:50:00,20.86,20.86,20.83,20.85,192852.0,16.3328,16.3328,16.3093,16.325,192852.0
2016-06-09 11:55:00,20.85,20.85,20.84,20.85,38794.0,16.325,16.325,16.3172,16.325,38794.0
2016-06-09 12:00:00,20.85,20.9,20.84,20.89,73488.0,16.325,16.3641,16.3172,16.3563,73488.0
2016-06-09 12:05:00,20.89,20.91,20.89,20.91,56756.0,16.3563,16.372,16.3563,16.372,56756.0
2016-06-09 12:10:00,20.91,20.92,20.89,20.89,44796.0,16.372,16.3798,16.3563,16.3563,44796.0
2016-06-09 12:15:00,20.89,20.9,20.88,20.89,48509.0,16.3563,16.3641,16.3485,16.3563,48509.0
2016-06-09 12:20:00,20.89,20.9,20.88,20.9,55751.0,16.3563,16.3641,16.3485,16.3641,55751.0
2016-06-09 12:25:00,20.89,20.91,20.89,20.91,34845.0,16.3563,16.372,16.3563,16.372,34845.0
2016-06-09 12:30:00,20.9,20.94,20.9,20.91,42359.0,16.3641,16.3955,16.3641,16.372,42359.0
2016-06-09 12:35:00,20.92,20.94,20.9,20.94,78436.0,16.3798,16.3955,16.3641,16.3955,78436.0
2016-06-09 12:40:00,20.94,20.95,20.93,20.95,27326.0,16.3955,16.4033,16.3876,16.4033,27326.0
2016-06-09 12:45:00,20.95,20.97,20.94,20.97,70722.0,16.4033,16.419,16.3955,16.419,70722.0
2016-06-09 12:50:00,20.97,20.99,20.96,20.98,48551.0,16.419,16.4346,16.4111,16.4268,48551.0
2016-06-09 12:55:00,20.98,20.98,20.95,20.96,92332.0,16.4268,16.4268,16.4033,16.4111,92332.0
2016-06-09 13:00:00,20.96,20.97,20.96,20.96,21726.0,16.4111,16.419,16.4111,16.4111,21726.0
2016-06-09 13:05:00,20.97,20.98,20.96,20.97,41496.0,16.419,16.4268,16.4111,16.419,41496.0
2016-06-09 13:10:00,20.98,21.0,20.97,21.0,57661.0,16.4268,16.4424,16.419,16.4424,57661.0
2016-06-09 13:15:00,21.0,21.03,20.99,21.0,78259.0,16.4424,16.4659,16.4346,16.4424,78259.0
2016-06-09 13:20:00,21.0,21.03,21.0,21.03,55892.0,16.4424,16.4659,16.4424,16.4659,55892.0
2016-06-09 13:25:00,21.03,21.04,21.02,21.03,38141.0,16.4659,16.4738,16.4581,16.4659,38141.0
2016-06-09 13:30:00,21.03,21.06,21.01,21.05,366788.0,16.4659,16.4894,16.4503,16.4816,366788.0
2016-06-09 13:35:00,21.05,21.07,21.04,21.06,124210.0,16.4816,16.4973,16.4738,16.4894,124210.0
2016-06-09 13:40:00,21.06,21.06,21.02,21.04,92690.0,16.4894,16.4894,16.4581,16.4738,92690.0
2016-06-09 13:45:00,21.04,21.04,21.03,21.03,30459.0,16.4738,16.4738,16.4659,16.4659,30459.0
2016-06-09 13:50:00,21.03,21.04,21.01,21.03,128227.0,16.4659,16.4738,16.4503,16.4659,128227.0
2016-06-09 13:55:00,21.03,21.04,21.02,21.04,76391.0,16.4659,16.4738,16.4581,16.4738,76391.0
2016-06-09 14:00:00,21.04,21.04,21.01,21.03,128913.0,16.4738,16.4738,16.4503,16.4659,128913.0
2016-06-09 14:05:00,21.03,21.03,21.01,21.02,76219.0,16.4659,16.4659,16.4503,16.4581,76219.0
2016-06-09 14:10:00,21.02,21.03,21.01,21.01,55545.0,16.4581,16.4659,16.4503,16.4503,55545.0
2016-06-09 14:15:00,21.01,21.02,21.0,21.0,72332.0,16.4503,16.4581,16.4424,16.4424,72332.0
2016-06-09 14:20:00,21.0,21.01,20.97,20.97,65535.0,16.4424,16.4503,16.419,16.419,65535.0
2016-06-09 14:25:00,20.97,21.02,20.97,21.0,99203.0,16.419,16.4581,16.419,16.4424,99203.0
2016-06-09 14:30:00,21.01,21.01,20.98,21.0,57206.0,16.4503,16.4503,16.4268,16.4424,57206.0
2016-06-09 14:35:00,20.99,21.02,20.99,21.01,68370.0,16.4346,16.4581,16.4346,16.4503,68370.0
2016-06-09 14:40:00,21.01,21.01,20.99,21.0,55840.0,16.4503,16.4503,16.4346,16.4424,55840.0
2016-06-09 14:45:00,21.01,21.06,21.0,21.05,171785.0,16.4503,16.4894,16.4424,16.4816,171785.0
2016-06-09 14:50:00,21.05,21.05,21.01,21.01,46239.0,16.4816,16.4816,16.4503,16.4503,46239.0
2016-06-09 14:55:00,21.01,21.03,21.01,21.03,70061.0,16.4503,16.4659,16.4503,16.4659,70061.0
2016-06-09 15:00:00,21.03,21.05,21.02,21.03,90296.0,16.4659,16.4816,16.4581,16.4659,90296.0
2016-06-09 15:05:00,21.03,21.04,21.02,21.04,68548.0,16.4659,16.4738,16.4581,16.4738,68548.0
2016-06-09 15:10:00,21.04,21.04,21.02,21.02,44322.0,16.4738,16.4738,16.4581,16.4581,44322.0
2016-06-09 15:15:00,21.02,21.03,21.01,21.02,71730.0,16.4581,16.4659,16.4503,16.4581,71730.0
2016-06-09 15:20:00,21.02,21.04,21.02,21.04,82066.0,16.4581,16.4738,16.4581,16.4738,82066.0
2016-06-09 15:25:00,21.04,21.05,21.03,21.05,65575.0,16.4738,16.4816,16.4659,16.4816,65575.0
2016-06-09 15:30:00,21.05,21.05,21.03,21.05,66078.0,16.4816,16.4816,16.4659,16.4816,66078.0
2016-06-09 15:35:00,21.05,21.05,21.03,21.04,102480.0,16.4816,16.4816,16.4659,16.4738,102480.0
2016-06-09 15:40:00,21.04,21.06,21.03,21.05,176944.0,16.4738,16.4894,16.4659,16.4816,176944.0
2016-06-09 15:45:00,21.04,21.05,21.03,21.05,156224.0,16.4738,16.4816,16.4659,16.4816,156224.0
2016-06-09 15:50:00,21.04,21.05,21.04,21.05,123419.0,16.4738,16.4816,16.4738,16.4816,123419.0
2016-06-09 15:55:00,21.04,21.05,21.03,21.03,309016.0,16.4738,16.4816,16.4659,16.4659,309016.0
2016-06-10 09:30:00,20.41,20.53,20.2,20.34,594065.0,15.9805,16.0744,15.8161,15.9257,594065.0
2016-06-10 09:35:00,20.33,20.33,20.13,20.26,524769.0,15.9179,15.9179,15.7613,15.863,524769.0
2016-06-10 09:40:00,20.25,20.43,20.25,20.39,463301.0,15.8552,15.9962,15.8552,15.9648,463301.0
2016-06-10 09:45:00,20.38,20.39,20.28,20.35,460580.0,15.957,15.9648,15.8787,15.9335,460580.0
2016-06-10 09:50:00,20.35,20.45,20.33,20.39,214463.0,15.9335,16.0118,15.9179,15.9648,214463.0
2016-06-10 09:55:00,20.39,20.43,20.37,20.39,171127.0,15.9648,15.9962,15.9492,15.9648,171127.0
2016-06-10 10:00:00,20.39,20.42,20.38,20.38,191730.0,15.9648,15.9883,15.957,15.957,191730.0
2016-06-10 10:05:00,20.38,20.42,20.37,20.42,273273.0,15.957,15.9883,15.9492,15.9883,273273.0
2016-06-10 10:10:00,20.41,20.45,20.4,20.44,146273.0,15.9805,16.0118,15.9727,16.004,146273.0
2016-06-10 10:15:00,20.45,20.49,20.42,20.48,145667.0,16.0118,16.0431,15.9883,16.0353,145667.0
2016-06-10 10:20:00,20.48,20.51,20.47,20.5,131664.0,16.0353,16.0588,16.0275,16.051,131664.0
2016-06-10 10:25:00,20.5,20.52,20.48,20.48,94779.0,16.051,16.0666,16.0353,16.0353,94779.0
2016-06-10 10:30:00,20.49,20.57,20.49,20.54,103601.0,16.0431,16.1058,16.0431,16.0823,103601.0
2016-06-10 10:35:00,20.55,20.58,20.53,20.56,54501.0,16.0901,16.1136,16.0744,16.0979,54501.0
2016-06-10 10:40:00,20.56,20.56,20.49,20.53,128234.0,16.0979,16.0979,16.0431,16.0744,128234.0
2016-06-10 10:45:00,20.53,20.53,20.49,20.5,52330.0,16.0744,16.0744,16.0431,16.051,52330.0
2016-06-10 10:50:00,20.49,20.51,20.47,20.48,124637.0,16.0431,16.0588,16.0275,16.0353,124637.0
2016-06-10 10:55:00,20.48,20.53,20.47,20.52,130315.0,16.0353,16.0744,16.0275,16.0666,130315.0
2016-06-10 11:00:00,20.51,20.57,20.51,20.56,58635.0,16.0588,16.1058,16.0588,16.0979,58635.0
2016-06-10 11:05:00,20.57,20.6,20.55,20.59,90754.0,16.1058,16.1293,16.0901,16.1214,90754.0
2016-06-10 11:10:00,20.59,20.6,20.54,20.54,202109.0,16.1214,16.1293,16.0823,16.0823,202109.0
2016-06-10 11:15:00,20.54,20.55,20.51,20.55,137479.0,16.0823,16.0901,16.0588,16.0901,137479.0
2016-06-10 11:20:00,20.55,20.55,20.51,20.54,47812.0,16.0901,16.0901,16.0588,16.0823,47812.0
2016-06-10 11:25:00,20.54,20.55,20.49,20.5,65822.0,16.0823,16.0901,16.0431,16.051,65822.0
2016-06-10 11:30:00,20.51,20.53,20.5,20.51,63324.0,16.0588,16.0744,16.051,16.0588,63324.0
2016-06-10 11:35:00,20.51,20.52,20.49,20.52,61240.0,16.0588,16.0666,16.0431,16.0666,61240.0
2016-06-10 11:40:00,20.52,20.53,20.48,20.48,67816.0,16.0666,16.0744,16.0353,16.0353,67816.0
2016-06-10 11:45:00,20.48,20.49,20.46,20.46,62331.0,16.0353,16.0431,16.0196,16.0196,62331.0
2016-06-10 11:50:00,20.46,20.51,20.45,20.51,60445.0,16.0196,16.0588,16.0118,16.0588,60445.0
2016-06-10 11:55:00,20.51,20.52,20.5,20.51,58674.0,16.0588,16.0666,16.051,16.0588,58674.0
2016-06-10 12:00:00,20.52,20.54,20.51,20.52,58730.0,16.0666,16.0823,16.0588,16.0666,58730.0
2016-06-10 12:05:00,20.52,20.53,20.48,20.51,115526.0,16.0666,16.0744,16.0353,16.0588,115526.0
2016-06-10 12:10:00,20.51,20.53,20.51,20.52,36018.0,16.0588,16.0744,16.0588,16.0666,36018.0
2016-06-10 12:15:00,20.52,20.53,20.51,20.52,30624.0,16.0666,16.0744,16.0588,16.0666,30624.0
2016-06-10 12:20:00,20.51,20.54,20.51,20.51,56983.0,16.0588,16.0823,16.0588,16.0588,56983.0
2016-06-10 12:25:00,20.51,20.56,20.5,20.54,113885.0,16.0588,16.0979,16.051,16.0823,113885.0
2016-06-10 12:30:00,20.54,20.55,20.51,20.54,115255.0,16.0823,16.0901,16.0588,16.0823,115255.0
2016-06-10 12:35:00,20.55,20.56,20.54,20.54,40953.0,16.0901,16.0979,16.0823,16.0823,40953.0
2016-06-10 12:40:00,20.54,20.58,20.54,20.57,56801.0,16.0823,16.1136,16.0823,16.1058,56801.0
2016-06-10 12:45:00,20.57,20.58,20.56,20.57,38358.0,16.1058,16.1136,16.0979,16.1058,38358.0
2016-06-10 12:50:00,20.57,20.58,20.55,20.57,52977.0,16.1058,16.1136,16.0901,16.1058,52977.0
2016-06-10 12:55:00,20.57,20.57,20.53,20.54,51830.0,16.1058,16.1058,16.0744,16.0823,51830.0
2016-06-10 13:00:00,20.53,20.56,20.52,20.54,54373.0,16.0744,16.0979,16.0666,16.0823,54373.0
2016-06-10 13:05:00,20.54,20.55,20.5,20.51,117406.0,16.0823,16.0901,16.051,16.0588,117406.0
2016-06-10 13:10:00,20.5,20.51,20.5,20.51,34231.0,16.051,16.0588,16.051,16.0588,34231.0
2016-06-10 13:15:00,20.51,20.54,20.5,20.53,44592.0,16.0588,16.0823,16.051,16.0744,44592.0
2016-06-10 13:20:00,20.53,20.58,20.53,20.57,58912.0,16.0744,16.1136,16.0744,16.1058,58912.0
2016-06-10 13:25:00,20.57,20.58,20.54,20.55,47468.0,16.1058,16.1136,16.0823,16.0901,47468.0
2016-06-10 13:30:00,20.54,20.55,20.5,20.51,91619.0,16.0823,16.0901,16.051,16.0588,91619.0
2016-06-10 13:35:00,20.51,20.53,20.5,20.53,53662.0,16.0588,16.0744,16.051,16.0744,53662.0
2016-06-10 13:40:00,20.52,20.55,20.51,20.52,65718.0,16.0666,16.0901,16.0588,16.0666,65718.0
2016-06-10 13:45:00,20.51,20.52,20.48,20.5,80319.0,16.0588,16.0666,16.0353,16.051,80319.0
2016-06-10 13:50:00,20.49,20.49,20.45,20.46,82994.0,16.0431,16.0431,16.0118,16.0196,82994.0
2016-06-10 13:55:00,20.45,20.49,20.45,20.48,113091.0,16.0118,16.0431,16.0118,16.0353,113091.0
2016-06-10 14:00:00,20.49,20.5,20.47,20.5,76374.0,16.0431,16.051,16.0275,16.051,76374.0
2016-06-10 14:05:00,20.49,20.5,20.47,20.48,65068.0,16.0431,16.051,16.0275,16.0353,65068.0
2016-06-10 14:10:00,20.48,20.5,20.47,20.47,71174.0,16.0353,16.051,16.0275,16.0275,71174.0
2016-06-10 14:15:00,20.47,20.49,20.45,20.47,194165.0,16.0275,16.0431,16.0118,16.0275,194165.0
2016-06-10 14:20:00,20.47,20.49,20.45,20.47,95329.0,16.0275,16.0431,16.0118,16.0275,95329.0
2016-06-10 14:25:00,20.47,20.49,20.46,20.47,57936.0,16.0275,16.0431,16.0196,16.0275,57936.0
2016-06-10 14:30:00,20.47,20.48,20.45,20.46,74613.0,16.0275,16.0353,16.0118,16.0196,74613.0
2016-06-10 14:35:00,20.46,20.51,20.45,20.49,100091.0,16.0196,16.0588,16.0118,16.0431,100091.0
2016-06-10 14:40:00,20.49,20.5,20.49,20.5,31750.0,16.0431,16.051,16.0431,16.051,31750.0
2016-06-10 14:45:00,20.5,20.5,20.46,20.46,107959.0,16.051,16.051,16.0196,16.0196,107959.0
2016-06-10 14:50:00,20.46,20.48,20.46,20.48,55704.0,16.0196,16.0353,16.0196,16.0353,55704.0
2016-06-10 14:55:00,20.48,20.48,20.45,20.46,101166.0,16.0353,16.0353,16.0118,16.0196,101166.0
2016-06-10 15:00:00,20.47,20.48,20.43,20.44,199912.0,16.0275,16.0353,15.9962,16.004,199912.0
2016-06-10 15:05:00,20.44,20.45,20.43,20.44,95568.0,16.004,16.0118,15.9962,16.004,95568.0
2016-06-10 15:10:00,20.44,20.45,20.43,20.45,62840.0,16.004,16.0118,15.9962,16.0118,62840.0
2016-06-10 15:15:00,20.45,20.47,20.44,20.45,170684.0,16.0118,16.0275,16.004,16.0118,170684.0
2016-06-10 15:20:00,20.45,20.48,20.44,20.48,106551.0,16.0118,16.0353,16.004,16.0353,106551.0
2016-06-10 15:25:00,20.48,20.49,20.46,20.47,137035.0,16.0353,16.0431,16.0196,16.0275,137035.0
2016-06-10 15:30:00,20.47,20.49,20.46,20.48,121165.0,16.0275,16.0431,16.0196,16.0353,121165.0
2016-06-10 15:35:00,20.48,20.5,20.47,20.48,183818.0,16.0353,16.051,16.0275,16.0353,183818.0
2016-06-10 15:40:00,20.48,20.51,20.48,20.48,282229.0,16.0353,16.0588,16.0353,16.0353,282229.0
2016-06-10 15:45:00,20.48,20.53,20.48,20.53,169904.0,16.0353,16.0744,16.0353,16.0744,169904.0
2016-06-10 15:50:00,20.53,20.53,20.51,20.51,210737.0,16.0744,16.0744,16.0588,16.0588,210737.0
2016-06-10 15:55:00,20.51,20.54,20.51,20.53,491194.0,16.0588,16.0823,16.0588,16.0744,491194.0
2016-06-13 09:30:00,20.37,20.49,20.34,20.41,313937.0,15.9492,16.0431,15.9257,15.9805,313937.0
2016-06-13 09:35:00,20.41,20.41,20.33,20.34,200609.0,15.9805,15.9805,15.9179,15.9257,200609.0
2016-06-13 09:40:00,20.34,20.41,20.33,20.33,174060.0,15.9257,15.9805,15.9179,15.9179,174060.0
2016-06-13 09:45:00,20.33,20.42,20.33,20.42,178558.0,15.9179,15.9883,15.9179,15.9883,178558.0
2016-06-13 09:50:00,20.42,20.48,20.41,20.46,97527.0,15.9883,16.0353,15.9805,16.0196,97527.0
2016-06-13 09:55:00,20.46,20.46,20.37,20.38,68893.0,16.0196,16.0196,15.9492,15.957,68893.0
2016-06-13 10:00:00,20.38,20.4,20.34,20.35,146261.0,15.957,15.9727,15.9257,15.9335,146261.0
2016-06-13 10:05:00,20.35,20.37,20.31,20.31,125388.0,15.9335,15.9492,15.9022,15.9022,125388.0
2016-06-13 10:10:00,20.32,20.33,20.3,20.32,162721.0,15.91,15.9179,15.8944,15.91,162721.0
2016-06-13 10:15:00,20.32,20.37,20.3,20.36,232444.0,15.91,15.9492,15.8944,15.9413,232444.0
2016-06-13 10:20:00,20.36,20.43,20.35,20.43,69456.0,15.9413,15.9962,15.9335,15.9962,69456.0
2016-06-13 10:25:00,20.43,20.48,20.41,20.47,59274.0,15.9962,16.0353,15.9805,16.0275,59274.0
2016-06-13 10:30:00,20.46,20.5,20.46,20.48,89660.0,16.0196,16.051,16.0196,16.0353,89660.0
2016-06-13 10:35:00,20.49,20.5,20.46,20.46,106561.0,16.0431,16.051,16.0196,16.0196,106561.0
2016-06-13 10:40:00,20.46,20.47,20.45,20.46,53068.0,16.0196,16.0275,16.0118,16.0196,53068.0
2016-06-13 10:45:00,20.46,20.48,20.46,20.48,56733.0,16.0196,16.0353,16.0196,16.0353,56733.0
2016-06-13 10:50:00,20.47,20.47,20.4,20.42,254700.0,16.0275,16.0275,15.9727,15.9883,254700.0
2016-06-13 10:55:00,20.43,20.43,20.41,20.41,69872.0,15.9962,15.9962,15.9805,15.9805,69872.0
2016-06-13 11:00:00,20.41,20.44,20.4,20.43,132904.0,15.9805,16.004,15.9727,15.9962,132904.0
2016-06-13 11:05:00,20.44,20.44,20.41,20.44,76789.0,16.004,16.004,15.9805,16.004,76789.0
2016-06-13 11:10:00,20.44,20.45,20.43,20.44,119287.0,16.004,16.0118,15.9962,16.004,119287.0
2016-06-13 11:15:00,20.44,20.46,20.43,20.45,65217.0,16.004,16.0196,15.9962,16.0118,65217.0
2016-06-13 11:20:00,20.44,20.46,20.42,20.44,91783.0,16.004,16.0196,15.9883,16.004,91783.0
2016-06-13 11:25:00,20.44,20.46,20.43,20.44,83922.0,16.004,16.0196,15.9962,16.004,83922.0
2016-06-13 11:30:00,20.45,20.45,20.42,20.43,124062.0,16.0118,16.0118,15.9883,15.9962,124062.0
2016-06-13 11:35:00,20.44,20.44,20.41,20.41,106864.0,16.004,16.004,15.9805,15.9805,106864.0
2016-06-13 11:40:00,20.42,20.44,20.41,20.43,58013.0,15.9883,16.004,15.9805,15.9962,58013.0
2016-06-13 11:45:00,20.43,20.44,20.41,20.42,53836.0,15.9962,16.004,15.9805,15.9883,53836.0
2016-06-13 11:50:00,20.41,20.44,20.41,20.44,37126.0,15.9805,16.004,15.9805,16.004,37126.0
2016-06-13 11:55:00,20.44,20.44,20.42,20.43,45575.0,16.004,16.004,15.9883,15.9962,45575.0
2016-06-13 12:00:00,20.43,20.45,20.42,20.43,87396.0,15.9962,16.0118,15.9883,15.9962,87396.0
2016-06-13 12:05:00,20.42,20.44,20.42,20.43,30873.0,15.9883,16.004,15.9883,15.9962,30873.0
2016-06-13 12:10:00,20.44,20.46,20.43,20.46,53323.0,16.004,16.0196,15.9962,16.0196,53323.0
2016-06-13 12:15:00,20.46,20.47,20.45,20.46,31534.0,16.0196,16.0275,16.0118,16.0196,31534.0
2016-06-13 12:20:00,20.45,20.49,20.43,20.46,125809.0,16.0118,16.0431,15.9962,16.0196,125809.0
2016-06-13 12:25:00,20.46,20.48,20.44,20.48,31697.0,16.0196,16.0353,16.004,16.0353,31697.0
2016-06-13 12:30:00,20.48,20.48,20.44,20.46,43232.0,16.0353,16.0353,16.004,16.0196,43232.0
2016-06-13 12:35:00,20.46,20.48,20.45,20.46,55403.0,16.0196,16.0353,16.0118,16.0196,55403.0
2016-06-13 12:40:00,20.47,20.49,20.46,20.47,44241.0,16.0275,16.0431,16.0196,16.0275,44241.0
2016-06-13 12:45:00,20.48,20.48,20.45,20.45,66652.0,16.0353,16.0353,16.0118,16.0118,66652.0
2016-06-13 12:50:00,20.46,20.48,20.44,20.46,75602.0,16.0196,16.0353,16.004,16.0196,75602.0
2016-06-13 12:55:00,20.47,20.49,20.46,20.48,29892.0,16.0275,16.0431,16.0196,16.0353,29892.0
2016-06-13 13:00:00,20.48,20.49,20.47,20.48,54147.0,16.0353,16.0431,16.0275,16.0353,54147.0
2016-06-13 13:05:00,20.48,20.48,20.47,20.48,16018.0,16.0353,16.0353,16.0275,16.0353,16018.0
2016-06-13 13:10:00,20.47,20.48,20.47,20.48,52222.0,16.0275,16.0353,16.0275,16.0353,52222.0
2016-06-13 13:15:00,20.48,20.48,20.46,20.47,51408.0,16.0353,16.0353,16.0196,16.0275,51408.0
2016-06-13 13:20:00,20.47,20.49,20.46,20.49,33640.0,16.0275,16.0431,16.0196,16.0431,33640.0
2016-06-13 13:25:00,20.49,20.51,20.48,20.51,60178.0,16.0431,16.0588,16.0353,16.0588,60178.0
2016-06-13 13:30:00,20.51,20.51,20.48,20.48,70010.0,16.0588,16.0588,16.0353,16.0353,70010.0
2016-06-13 13:35:00,20.48,20.49,20.45,20.46,28993.0,16.0353,16.0431,16.0118,16.0196,28993.0
2016-06-13 13:40:00,20.45,20.48,20.43,20.47,68989.0,16.0118,16.0353,15.9962,16.0275,68989.0
2016-06-13 13:45:00,20.48,20.49,20.47,20.47,28728.0,16.0353,16.0431,16.0275,16.0275,28728.0
2016-06-13 13:50:00,20.47,20.47,20.43,20.43,43371.0,16.0275,16.0275,15.9962,15.9962,43371.0
2016-06-13 13:55:00,20.43,20.44,20.39,20.39,367041.0,15.9962,16.004,15.9648,15.9648,367041.0
2016-06-13 14:00:00,20.39,20.44,20.39,20.43,60845.0,15.9648,16.004,15.9648,15.9962,60845.0
2016-06-13 14:05:00,20.42,20.43,20.42,20.42,63016.0,15.9883,15.9962,15.9883,15.9883,63016.0
2016-06-13 14:10:00,20.42,20.43,20.41,20.41,58458.0,15.9883,15.9962,15.9805,15.9805,58458.0
2016-06-13 14:15:00,20.41,20.42,20.38,20.39,78336.0,15.9805,15.9883,15.957,15.9648,78336.0
2016-06-13 14:20:00,20.39,20.4,20.38,20.4,64095.0,15.9648,15.9727,15.957,15.9727,64095.0
2016-06-13 14:25:00,20.4,20.4,20.35,20.35,75044.0,15.9727,15.9727,15.9335,15.9335,75044.0
2016-06-13 14:30:00,20.36,20.41,20.35,20.4,148454.0,15.9413,15.9805,15.9335,15.9727,148454.0
2016-06-13 14:35:00,20.39,20.41,20.39,20.39,49691.0,15.9648,15.9805,15.9648,15.9648,49691.0
2016-06-13 14:40:00,20.39,20.43,20.39,20.43,29675.0,15.9648,15.9962,15.9648,15.9962,29675.0
2016-06-13 14:45:00,20.43,20.43,20.41,20.42,31534.0,15.9962,15.9962,15.9805,15.9883,31534.0
2016-06-13 14:50:00,20.41,20.42,20.37,20.38,90427.0,15.9805,15.9883,15.9492,15.957,90427.0
2016-06-13 14:55:00,20.38,20.39,20.35,20.35,62771.0,15.957,15.9648,15.9335,15.9335,62771.0
2016-06-13 15:00:00,20.35,20.37,20.35,20.37,53149.0,15.9335,15.9492,15.9335,15.9492,53149.0
2016-06-13 15:05:00,20.37,20.37,20.31,20.31,79373.0,15.9492,15.9492,15.9022,15.9022,79373.0
2016-06-13 15:10:00,20.31,20.33,20.3,20.32,145580.0,15.9022,15.9179,15.8944,15.91,145580.0
2016-06-13 15:15:00,20.32,20.35,20.32,20.35,71072.0,15.91,15.9335,15.91,15.9335,71072.0
2016-06-13 15:20:00,20.35,20.35,20.3,20.3,149580.0,15.9335,15.9335,15.8944,15.8944,149580.0
2016-06-13 15:25:00,20.3,20.32,20.28,20.3,110262.0,15.8944,15.91,15.8787,15.8944,110262.0
2016-06-13 15:30:00,20.3,20.32,20.29,20.32,85085.0,15.8944,15.91,15.8865,15.91,85085.0
2016-06-13 15:35:00,20.32,20.32,20.26,20.28,260049.0,15.91,15.91,15.863,15.8787,260049.0
2016-06-13 15:40:00,20.28,20.28,20.24,20.24,142305.0,15.8787,15.8787,15.8474,15.8474,142305.0
2016-06-13 15:45:00,20.24,20.26,20.23,20.26,155501.0,15.8474,15.863,15.8396,15.863,155501.0
2016-06-13 15:50:00,20.26,20.26,20.23,20.23,161130.0,15.863,15.863,15.8396,15.8396,161130.0
2016-06-13 15:55:00,20.23,20.25,20.22,20.25,979824.0,15.8396,15.8552,15.8317,15.8552,979824.0
2016-06-14 09:30:00,20.18,20.27,20.14,20.25,107313.0,15.8004,15.8709,15.7691,15.8552,107313.0
2016-06-14 09:35:00,20.24,20.38,20.24,20.36,68221.0,15.8474,15.957,15.8474,15.9413,68221.0
2016-06-14 09:40:00,20.36,20.45,20.36,20.39,81918.0,15.9413,16.0118,15.9413,15.9648,81918.0
2016-06-14 09:45:00,20.39,20.4,20.32,20.34,71772.0,15.9648,15.9727,15.91,15.9257,71772.0
2016-06-14 09:50:00,20.34,20.35,20.3,20.35,64670.0,15.9257,15.9335,15.8944,15.9335,64670.0
2016-06-14 09:55:00,20.35,20.37,20.29,20.31,90981.0,15.9335,15.9492,15.8865,15.9022,90981.0
2016-06-14 10:00:00,20.32,20.34,20.29,20.31,62386.0,15.91,15.9257,15.8865,15.9022,62386.0
2016-06-14 10:05:00,20.31,20.32,20.27,20.28,85640.0,15.9022,15.91,15.8709,15.8787,85640.0
2016-06-14 10:10:00,20.29,20.32,20.27,20.31,44223.0,15.8865,15.91,15.8709,15.9022,44223.0
2016-06-14 10:15:00,20.3,20.31,20.26,20.26,34780.0,15.8944,15.9022,15.863,15.863,34780.0
2016-06-14 10:20:00,20.26,20.29,20.24,20.25,59449.0,15.863,15.8865,15.8474,15.8552,59449.0
2016-06-14 10:25:00,20.25,20.26,20.23,20.26,113501.0,15.8552,15.863,15.8396,15.863,113501.0
2016-06-14 10:30:00,20.26,20.28,20.25,20.27,45469.0,15.863,15.8787,15.8552,15.8709,45469.0
2016-06-14 10:35:00,20.27,20.28,20.24,20.26,101795.0,15.8709,15.8787,15.8474,15.863,101795.0
2016-06-14 10:40:00,20.26,20.26,20.24,20.24,39881.0,15.863,15.863,15.8474,15.8474,39881.0
2016-06-14 10:45:00,20.24,20.27,20.21,20.25,113707.0,15.8474,15.8709,15.8239,15.8552,113707.0
2016-06-14 10:50:00,20.25,20.26,20.2,20.22,41832.0,15.8552,15.863,15.8161,15.8317,41832.0
2016-06-14 10:55:00,20.21,20.23,20.18,20.2,60552.0,15.8239,15.8396,15.8004,15.8161,60552.0
2016-06-14 11:00:00,20.19,20.21,20.17,20.21,56839.0,15.8082,15.8239,15.7926,15.8239,56839.0
2016-06-14 11:05:00,20.2,20.22,20.18,20.2,35946.0,15.8161,15.8317,15.8004,15.8161,35946.0
2016-06-14 11:10:00,20.21,20.22,20.14,20.14,60125.0,15.8239,15.8317,15.7691,15.7691,60125.0
2016-06-14 11:15:00,20.15,20.17,20.14,20.17,44145.0,15.7769,15.7926,15.7691,15.7926,44145.0
2016-06-14 11:20:00,20.16,20.2,20.16,20.19,49591.0,15.7847,15.8161,15.7847,15.8082,49591.0
2016-06-14 11:25:00,20.19,20.19,20.16,20.17,54860.0,15.8082,15.8082,15.7847,15.7926,54860.0
2016-06-14 11:30:00,20.17,20.19,20.15,20.19,138911.0,15.7926,15.8082,15.7769,15.8082,138911.0
2016-06-14 11:35:00,20.18,20.22,20.18,20.21,43819.0,15.8004,15.8317,15.8004,15.8239,43819.0
2016-06-14 11:40:00,20.21,20.22,20.2,20.2,30919.0,15.8239,15.8317,15.8161,15.8161,30919.0
2016-06-14 11:45:00,20.21,20.21,20.18,20.19,32429.0,15.8239,15.8239,15.8004,15.8082,32429.0
2016-06-14 11:50:00,20.19,20.21,20.17,20.21,39233.0,15.8082,15.8239,15.7926,15.8239,39233.0
2016-06-14 11:55:00,20.21,20.21,20.19,20.19,57440.0,15.8239,15.8239,15.8082,15.8082,57440.0
2016-06-14 12:00:00,20.2,20.21,20.17,20.18,53892.0,15.8161,15.8239,15.7926,15.8004,53892.0
2016-06-14 12:05:00,20.18,20.18,20.15,20.17,22432.0,15.8004,15.8004,15.7769,15.7926,22432.0
2016-06-14 12:10:00,20.17,20.2,20.17,20.2,19806.0,15.7926,15.8161,15.7926,15.8161,19806.0
2016-06-14 12:15:00,20.2,20.21,20.19,20.2,20920.0,15.8161,15.8239,15.8082,15.8161,20920.0
2016-06-14 12:20:00,20.2,20.23,20.2,20.22,69250.0,15.8161,15.8396,15.8161,15.8317,69250.0
2016-06-14 12:25:00,20.22,20.25,20.22,20.23,58415.0,15.8317,15.8552,15.8317,15.8396,58415.0
2016-06-14 12:30:00,20.24,20.25,20.21,20.23,52235.0,15.8474,15.8552,15.8239,15.8396,52235.0
2016-06-14 12:35:00,20.23,20.23,20.21,20.22,25382.0,15.8396,15.8396,15.8239,15.8317,25382.0
2016-06-14 12:40:00,20.22,20.23,20.21,20.22,16882.0,15.8317,15.8396,15.8239,15.8317,16882.0
2016-06-14 12:45:00,20.23,20.25,20.21,20.25,24880.0,15.8396,15.8552,15.8239,15.8552,24880.0
2016-06-14 12:50:00,20.24,20.25,20.23,20.25,27537.0,15.8474,15.8552,15.8396,15.8552,27537.0
2016-06-14 12:55:00,20.25,20.25,20.21,20.21,45308.0,15.8552,15.8552,15.8239,15.8239,45308.0
2016-06-14 13:00:00,20.21,20.25,20.21,20.25,26007.0,15.8239,15.8552,15.8239,15.8552,26007.0
2016-06-14 13:05:00,20.25,20.25,20.21,20.23,45947.0,15.8552,15.8552,15.8239,15.8396,45947.0
2016-06-14 13:10:00,20.23,20.23,20.2,20.2,44741.0,15.8396,15.8396,15.8161,15.8161,44741.0
2016-06-14 13:15:00,20.21,20.24,20.19,20.23,44086.0,15.8239,15.8474,15.8082,15.8396,44086.0
2016-06-14 13:20:00,20.23,20.24,20.23,20.23,14167.0,15.8396,15.8474,15.8396,15.8396,14167.0
2016-06-14 13:25:00,20.24,20.25,20.22,20.23,34887.0,15.8474,15.8552,15.8317,15.8396,34887.0
2016-06-14 13:30:00,20.23,20.27,20.23,20.26,21000.0,15.8396,15.8709,15.8396,15.863,21000.0
2016-06-14 13:35:00,20.26,20.27,20.25,20.26,36250.0,15.863,15.8709,15.8552,15.863,36250.0
2016-06-14 13:40:00,20.26,20.26,20.23,20.24,40203.0,15.863,15.863,15.8396,15.8474,40203.0
2016-06-14 13:45:00,20.25,20.27,20.24,20.24,27416.0,15.8552,15.8709,15.8474,15.8474,27416.0
2016-06-14 13:50:00,20.24,20.25,20.23,20.23,14315.0,15.8474,15.8552,15.8396,15.8396,14315.0
2016-06-14 13:55:00,20.24,20.25,20.22,20.22,54505.0,15.8474,15.8552,15.8317,15.8317,54505.0
2016-06-14 14:00:00,20.22,20.23,20.21,20.23,43575.0,15.8317,15.8396,15.8239,15.8396,43575.0
2016-06-14 14:05:00,20.23,20.24,20.22,20.24,34367.0,15.8396,15.8474,15.8317,15.8474,34367.0
2016-06-14 14:10:00,20.23,20.27,20.23,20.27,30086.0,15.8396,15.8709,15.8396,15.8709,30086.0
2016-06-14 14:15:00,20.27,20.28,20.25,20.26,43704.0,15.8709,15.8787,15.8552,15.863,43704.0
2016-06-14 14:20:00,20.27,20.27,20.23,20.26,49251.0,15.8709,15.8709,15.8396,15.863,49251.0
2016-06-14 14:25:00,20.26,20.28,20.24,20.27,60519.0,15.863,15.8787,15.8474,15.8709,60519.0
2016-06-14 14:30:00,20.26,20.27,20.23,20.23,44956.0,15.863,15.8709,15.8396,15.8396,44956.0
2016-06-14 14:35:00,20.23,20.25,20.22,20.25,45645.0,15.8396,15.8552,15.8317,15.8552,45645.0
2016-06-14 14:40:00,20.25,20.26,20.24,20.25,39221.0,15.8552,15.863,15.8474,15.8552,39221.0
2016-06-14 14:45:00,20.25,20.25,20.22,20.23,48123.0,15.8552,15.8552,15.8317,15.8396,48123.0
2016-06-14 14:50:00,20.23,20.23,20.21,20.21,21950.0,15.8396,15.8396,15.8239,15.8239,21950.0
2016-06-14 14:55:00,20.21,20.23,20.2,20.21,54836.0,15.8239,15.8396,15.8161,15.8239,54836.0
2016-06-14 15:00:00,20.21,20.23,20.18,20.21,98062.0,15.8239,15.8396,15.8004,15.8239,98062.0
2016-06-14 15:05:00,20.22,20.25,20.22,20.23,51177.0,15.8317,15.8552,15.8317,15.8396,51177.0
2016-06-14 15:10:00,20.23,20.25,20.22,20.25,49413.0,15.8396,15.8552,15.8317,15.8552,49413.0
2016-06-14 15:15:00,20.25,20.28,20.24,20.26,82814.0,15.8552,15.8787,15.8474,15.863,82814.0
2016-06-14 15:20:00,20.26,20.29,20.26,20.26,81736.0,15.863,15.8865,15.863,15.863,81736.0
2016-06-14 15:25:00,20.26,20.31,20.26,20.3,67719.0,15.863,15.9022,15.863,15.8944,67719.0
2016-06-14 15:30:00,20.3,20.31,20.29,20.3,116587.0,15.8944,15.9022,15.8865,15.8944,116587.0
2016-06-14 15:35:00,20.3,20.3,20.26,20.28,125325.0,15.8944,15.8944,15.863,15.8787,125325.0
2016-06-14 15:40:00,20.28,20.3,20.25,20.28,185665.0,15.8787,15.8944,15.8552,15.8787,185665.0
2016-06-14 15:45:00,20.29,20.29,20.26,20.27,139638.0,15.8865,15.8865,15.863,15.8709,139638.0
2016-06-14 15:50:00,20.27,20.28,20.26,20.28,176188.0,15.8709,15.8787,15.863,15.8787,176188.0
2016-06-14 15:55:00,20.28,20.29,20.27,20.28,367855.0,15.8787,15.8865,15.8709,15.8787,367855.0
2016-06-15 09:30:00,20.42,20.44,20.28,20.28,159744.0,15.9883,16.004,15.8787,15.8787,159744.0
2016-06-15 09:35:00,20.28,20.32,20.23,20.32,47725.0,15.8787,15.91,15.8396,15.91,47725.0
2016-06-15 09:40:00,20.32,20.32,20.24,20.27,95196.0,15.91,15.91,15.8474,15.8709,95196.0
2016-06-15 09:45:00,20.27,20.29,20.24,20.27,90433.0,15.8709,15.8865,15.8474,15.8709,90433.0
2016-06-15 09:50:00,20.27,20.28,20.23,20.24,39037.0,15.8709,15.8787,15.8396,15.8474,39037.0
2016-06-15 09:55:00,20.24,20.26,20.22,20.26,33167.0,15.8474,15.863,15.8317,15.863,33167.0
2016-06-15 10:00:00,20.25,20.3,20.25,20.27,135008.0,15.8552,15.8944,15.8552,15.8709,135008.0
2016-06-15 10:05:00,20.27,20.32,20.26,20.3,81565.0,15.8709,15.91,15.863,15.8944,81565.0
2016-06-15 10:10:00,20.3,20.34,20.29,20.32,104755.0,15.8944,15.9257,15.8865,15.91,104755.0
2016-06-15 10:15:00,20.32,20.36,20.31,20.35,34978.0,15.91,15.9413,15.9022,15.9335,34978.0
2016-06-15 10:20:00,20.35,20.37,20.35,20.36,36940.0,15.9335,15.9492,15.9335,15.9413,36940.0
2016-06-15 10:25:00,20.36,20.37,20.33,20.35,120724.0,15.9413,15.9492,15.9179,15.9335,120724.0
2016-06-15 10:30:00,20.35,20.38,20.35,20.37,68453.0,15.9335,15.957,15.9335,15.9492,68453.0
2016-06-15 10:35:00,20.36,20.38,20.36,20.37,27202.0,15.9413,15.957,15.9413,15.9492,27202.0
2016-06-15 10:40:00,20.36,20.37,20.33,20.35,29474.0,15.9413,15.9492,15.9179,15.9335,29474.0
2016-06-15 10:45:00,20.35,20.36,20.34,20.35,44701.0,15.9335,15.9413,15.9257,15.9335,44701.0
2016-06-15 10:50:00,20.35,20.37,20.33,20.35,45764.0,15.9335,15.9492,15.9179,15.9335,45764.0
2016-06-15 10:55:00,20.35,20.37,20.34,20.35,34512.0,15.9335,15.9492,15.9257,15.9335,34512.0
2016-06-15 11:00:00,20.34,20.35,20.32,20.32,36367.0,15.9257,15.9335,15.91,15.91,36367.0
2016-06-15 11:05:00,20.32,20.33,20.32,20.32,18493.0,15.91,15.9179,15.91,15.91,18493.0
2016-06-15 11:10:00,20.33,20.33,20.32,20.33,13812.0,15.9179,15.9179,15.91,15.9179,13812.0
2016-06-15 11:15:00,20.32,20.37,20.32,20.37,161499.0,15.91,15.9492,15.91,15.9492,161499.0
2016-06-15 11:20:00,20.37,20.37,20.34,20.36,35089.0,15.9492,15.9492,15.9257,15.9413,35089.0
2016-06-15 11:25:00,20.36,20.36,20.3,20.3,31208.0,15.9413,15.9413,15.8944,15.8944,31208.0
2016-06-15 11:30:00,20.3,20.31,20.25,20.26,101035.0,15.8944,15.9022,15.8552,15.863,101035.0
2016-06-15 11:35:00,20.27,20.28,20.25,20.27,56490.0,15.8709,15.8787,15.8552,15.8709,56490.0
2016-06-15 11:40:00,20.27,20.29,20.26,20.27,52864.0,15.8709,15.8865,15.863,15.8709,52864.0
2016-06-15 11:45:00,20.27,20.31,20.27,20.29,35782.0,15.8709,15.9022,15.8709,15.8865,35782.0
2016-06-15 11:50:00,20.29,20.31,20.29,20.3,22239.0,15.8865,15.9022,15.8865,15.8944,22239.0
2016-06-15 11:55:00,20.3,20.34,20.3,20.33,25013.0,15.8944,15.9257,15.8944,15.9179,25013.0
2016-06-15 12:00:00,20.33,20.33,20.3,20.3,31982.0,15.9179,15.9179,15.8944,15.8944,31982.0
2016-06-15 12:05:00,20.31,20.33,20.29,20.3,39271.0,15.9022,15.9179,15.8865,15.8944,39271.0
2016-06-15 12:10:00,20.3,20.31,20.28,20.3,19208.0,15.8944,15.9022,15.8787,15.8944,19208.0
2016-06-15 12:15:00,20.3,20.33,20.3,20.33,29661.0,15.8944,15.9179,15.8944,15.9179,29661.0
2016-06-15 12:20:00,20.33,20.33,20.31,20.31,15208.0,15.9179,15.9179,15.9022,15.9022,15208.0
2016-06-15 12:25:00,20.31,20.33,20.3,20.3,27523.0,15.9022,15.9179,15.8944,15.8944,27523.0
2016-06-15 12:30:00,20.31,20.33,20.3,20.33,33798.0,15.9022,15.9179,15.8944,15.9179,33798.0
2016-06-15 12:35:00,20.32,20.33,20.31,20.31,11278.0,15.91,15.9179,15.9022,15.9022,11278.0
2016-06-15 12:40:00,20.31,20.32,20.3,20.32,48615.0,15.9022,15.91,15.8944,15.91,48615.0
2016-06-15 12:45:00,20.32,20.33,20.3,20.31,9920.0,15.91,15.9179,15.8944,15.9022,9920.0
2016-06-15 12:50:00,20.31,20.31,20.28,20.28,24486.0,15.9022,15.9022,15.8787,15.8787,24486.0
2016-06-15 12:55:00,20.28,20.29,20.27,20.27,27699.0,15.8787,15.8865,15.8709,15.8709,27699.0
2016-06-15 13:00:00,20.28,20.29,20.27,20.28,24827.0,15.8787,15.8865,15.8709,15.8787,24827.0
2016-06-15 13:05:00,20.28,20.3,20.27,20.28,39185.0,15.8787,15.8944,15.8709,15.8787,39185.0
2016-06-15 13:10:00,20.28,20.29,20.28,20.29,26888.0,15.8787,15.8865,15.8787,15.8865,26888.0
2016-06-15 13:15:00,20.29,20.29,20.26,20.28,45806.0,15.8865,15.8865,15.863,15.8787,45806.0
2016-06-15 13:20:00,20.28,20.28,20.25,20.28,35501.0,15.8787,15.8787,15.8552,15.8787,35501.0
2016-06-15 13:25:00,20.28,20.3,20.27,20.29,37036.0,15.8787,15.8944,15.8709,15.8865,37036.0
2016-06-15 13:30:00,20.29,20.31,20.29,20.3,28787.0,15.8865,15.9022,15.8865,15.8944,28787.0
2016-06-15 13:35:00,20.3,20.31,20.29,20.29,33881.0,15.8944,15.9022,15.8865,15.8865,33881.0
2016-06-15 13:40:00,20.3,20.32,20.29,20.32,25553.0,15.8944,15.91,15.8865,15.91,25553.0
2016-06-15 13:45:00,20.32,20.32,20.3,20.31,20191.0,15.91,15.91,15.8944,15.9022,20191.0
2016-06-15 13:50:00,20.31,20.32,20.3,20.3,26037.0,15.9022,15.91,15.8944,15.8944,26037.0
2016-06-15 13:55:00,20.3,20.32,20.29,20.32,41411.0,15.8944,15.91,15.8865,15.91,41411.0
2016-06-15 14:00:00,20.32,20.38,20.3,20.32,67605.0,15.91,15.957,15.8944,15.91,67605.0
2016-06-15 14:05:00,20.32,20.36,20.29,20.29,82481.0,15.91,15.9413,15.8865,15.8865,82481.0
2016-06-15 14:10:00,20.29,20.32,20.28,20.29,45834.0,15.8865,15.91,15.8787,15.8865,45834.0
2016-06-15 14:15:00,20.3,20.34,20.29,20.33,42213.0,15.8944,15.9257,15.8865,15.9179,42213.0
2016-06-15 14:20:00,20.33,20.33,20.3,20.32,34418.0,15.9179,15.9179,15.8944,15.91,34418.0
2016-06-15 14:25:00,20.32,20.33,20.3,20.3,30915.0,15.91,15.9179,15.8944,15.8944,30915.0
2016-06-15 14:30:00,20.3,20.33,20.28,20.32,53447.0,15.8944,15.9179,15.8787,15.91,53447.0
2016-06-15 14:35:00,20.32,20.33,20.31,20.32,35459.0,15.91,15.9179,15.9022,15.91,35459.0
2016-06-15 14:40:00,20.32,20.34,20.31,20.34,34215.0,15.91,15.9257,15.9022,15.9257,34215.0
2016-06-15 14:45:00,20.34,20.36,20.32,20.34,52253.0,15.9257,15.9413,15.91,15.9257,52253.0
2016-06-15 14:50:00,20.34,20.35,20.31,20.31,52693.0,15.9257,15.9335,15.9022,15.9022,52693.0
2016-06-15 14:55:00,20.32,20.35,20.31,20.34,41786.0,15.91,15.9335,15.9022,15.9257,41786.0
2016-06-15 15:00:00,20.34,20.36,20.33,20.35,39021.0,15.9257,15.9413,15.9179,15.9335,39021.0
2016-06-15 15:05:00,20.34,20.37,20.34,20.35,33939.0,15.9257,15.9492,15.9257,15.9335,33939.0
2016-06-15 15:10:00,20.35,20.36,20.34,20.36,49171.0,15.9335,15.9413,15.9257,15.9413,49171.0
2016-06-15 15:15:00,20.36,20.36,20.32,20.34,48917.0,15.9413,15.9413,15.91,15.9257,48917.0
2016-06-15 15:20:00,20.34,20.36,20.33,20.35,72807.0,15.9257,15.9413,15.9179,15.9335,72807.0
2016-06-15 15:25:00,20.35,20.35,20.33,20.33,47820.0,15.9335,15.9335,15.9179,15.9179,47820.0
2016-06-15 15:30:00,20.33,20.34,20.31,20.31,81734.0,15.9179,15.9257,15.9022,15.9022,81734.0
2016-06-15 15:35:00,20.31,20.32,20.27,20.27,71354.0,15.9022,15.91,15.8709,15.8709,71354.0
2016-06-15 15:40:00,20.27,20.28,20.23,20.23,78627.0,15.8709,15.8787,15.8396,15.8396,78627.0
2016-06-15 15:45:00,20.23,20.23,20.21,20.22,138189.0,15.8396,15.8396,15.8239,15.8317,138189.0
2016-06-15 15:50:00,20.23,20.23,20.18,20.19,181521.0,15.8396,15.8396,15.8004,15.8082,181521.0
2016-06-15 15:55:00,20.19,20.21,20.18,20.21,369856.0,15.8082,15.8239,15.8004,15.8239,369856.0
2016-06-16 09:30:00,20.04,20.05,19.92,19.96,159279.0,15.6908,15.6986,15.5968,15.6282,159279.0
2016-06-16 09:35:00,20.0,20.05,19.95,20.02,86395.0,15.6595,15.6986,15.6203,15.6751,86395.0
2016-06-16 09:40:00,20.02,20.09,19.98,20.07,102925.0,15.6751,15.7299,15.6438,15.7143,102925.0
2016-06-16 09:45:00,20.07,20.08,20.04,20.06,51443.0,15.7143,15.7221,15.6908,15.7065,51443.0
2016-06-16 09:50:00,20.06,20.06,20.01,20.02,40369.0,15.7065,15.7065,15.6673,15.6751,40369.0
2016-06-16 09:55:00,20.03,20.03,20.0,20.02,51737.0,15.683,15.683,15.6595,15.6751,51737.0
2016-06-16 10:00:00,20.02,20.03,19.98,20.02,48886.0,15.6751,15.683,15.6438,15.6751,48886.0
2016-06-16 10:05:00,20.02,20.02,19.99,20.02,41027.0,15.6751,15.6751,15.6516,15.6751,41027.0
2016-06-16 10:10:00,20.01,20.05,20.0,20.04,73986.0,15.6673,15.6986,15.6595,15.6908,73986.0
2016-06-16 10:15:00,20.04,20.05,20.01,20.01,41898.0,15.6908,15.6986,15.6673,15.6673,41898.0
2016-06-16 10:20:00,20.01,20.03,19.98,20.0,92151.0,15.6673,15.683,15.6438,15.6595,92151.0
2016-06-16 10:25:00,19.99,20.03,19.98,20.01,54434.0,15.6516,15.683,15.6438,15.6673,54434.0
2016-06-16 10:30:00,20.01,20.01,19.98,19.98,54423.0,15.6673,15.6673,15.6438,15.6438,54423.0
2016-06-16 10:35:00,19.99,20.0,19.95,19.95,79270.0,15.6516,15.6595,15.6203,15.6203,79270.0
2016-06-16 10:40:00,19.95,19.96,19.95,19.96,47619.0,15.6203,15.6282,15.6203,15.6282,47619.0
2016-06-16 10:45:00,19.96,19.99,19.96,19.97,54281.0,15.6282,15.6516,15.6282,15.636,54281.0
2016-06-16 10:50:00,19.96,19.97,19.94,19.96,42970.0,15.6282,15.636,15.6125,15.6282,42970.0
2016-06-16 10:55:00,19.96,19.99,19.96,19.99,34337.0,15.6282,15.6516,15.6282,15.6516,34337.0
2016-06-16 11:00:00,19.99,20.01,19.98,19.99,24232.0,15.6516,15.6673,15.6438,15.6516,24232.0
2016-06-16 11:05:00,19.99,20.02,19.98,20.01,26667.0,15.6516,15.6751,15.6438,15.6673,26667.0
2016-06-16 11:10:00,20.0,20.03,20.0,20.01,47080.0,15.6595,15.683,15.6595,15.6673,47080.0
2016-06-16 11:15:00,20.02,20.02,19.98,19.98,58866.0,15.6751,15.6751,15.6438,15.6438,58866.0
2016-06-16 11:20:00,19.98,20.01,19.98,20.0,73563.0,15.6438,15.6673,15.6438,15.6595,73563.0
2016-06-16 11:25:00,20.0,20.05,19.99,20.04,39766.0,15.6595,15.6986,15.6516,15.6908,39766.0
2016-06-16 11:30:00,20.04,20.05,20.02,20.05,52649.0,15.6908,15.6986,15.6751,15.6986,52649.0
2016-06-16 11:35:00,20.05,20.06,20.03,20.05,28627.0,15.6986,15.7065,15.683,15.6986,28627.0
2016-06-16 11:40:00,20.05,20.06,20.04,20.05,26570.0,15.6986,15.7065,15.6908,15.6986,26570.0
2016-06-16 11:45:00,20.05,20.05,20.02,20.02,42674.0,15.6986,15.6986,15.6751,15.6751,42674.0
2016-06-16 11:50:00,20.03,20.03,19.99,20.0,54527.0,15.683,15.683,15.6516,15.6595,54527.0
2016-06-16 11:55:00,20.0,20.0,19.95,19.97,111133.0,15.6595,15.6595,15.6203,15.636,111133.0
2016-06-16 12:00:00,19.97,19.99,19.95,19.98,88162.0,15.636,15.6516,15.6203,15.6438,88162.0
2016-06-16 12:05:00,19.98,19.99,19.97,19.99,19192.0,15.6438,15.6516,15.636,15.6516,19192.0
2016-06-16 12:10:00,19.99,20.01,19.97,19.99,30252.0,15.6516,15.6673,15.636,15.6516,30252.0
2016-06-16 12:15:00,19.99,20.01,19.98,20.01,26081.0,15.6516,15.6673,15.6438,15.6673,26081.0
2016-06-16 12:20:00,20.01,20.02,19.99,20.01,106904.0,15.6673,15.6751,15.6516,15.6673,106904.0
2016-06-16 12:25:00,20.01,20.02,19.99,20.01,147584.0,15.6673,15.6751,15.6516,15.6673,147584.0
2016-06-16 12:30:00,20.01,20.02,20.0,20.01,85756.0,15.6673,15.6751,15.6595,15.6673,85756.0
2016-06-16 12:35:00,20.01,20.07,20.0,20.05,89023.0,15.6673,15.7143,15.6595,15.6986,89023.0
2016-06-16 12:40:00,20.05,20.09,20.03,20.08,55979.0,15.6986,15.7299,15.683,15.7221,55979.0
2016-06-16 12:45:00,20.07,20.08,20.05,20.05,48948.0,15.7143,15.7221,15.6986,15.6986,48948.0
2016-06-16 12:50:00,20.06,20.06,20.04,20.05,61157.0,15.7065,15.7065,15.6908,15.6986,61157.0
2016-06-16 12:55:00,20.05,20.06,20.03,20.04,30597.0,15.6986,15.7065,15.683,15.6908,30597.0
2016-06-16 13:00:00,20.04,20.1,20.03,20.09,48863.0,15.6908,15.7378,15.683,15.7299,48863.0
2016-06-16 13:05:00,20.08,20.1,20.06,20.1,53299.0,15.7221,15.7378,15.7065,15.7378,53299.0
2016-06-16 13:10:00,20.09,20.1,20.06,20.07,63251.0,15.7299,15.7378,15.7065,15.7143,63251.0
2016-06-16 13:15:00,20.07,20.09,20.06,20.08,29158.0,15.7143,15.7299,15.7065,15.7221,29158.0
2016-06-16 13:20:00,20.08,20.1,20.07,20.09,58069.0,15.7221,15.7378,15.7143,15.7299,58069.0
2016-06-16 13:25:00,20.09,20.11,20.07,20.07,36088.0,15.7299,15.7456,15.7143,15.7143,36088.0
2016-06-16 13:30:00,20.07,20.1,20.03,20.05,66862.0,15.7143,15.7378,15.683,15.6986,66862.0
2016-06-16 13:35:00,20.05,20.08,20.04,20.07,42820.0,15.6986,15.7221,15.6908,15.7143,42820.0
2016-06-16 13:40:00,20.07,20.08,20.05,20.05,25743.0,15.7143,15.7221,15.6986,15.6986,25743.0
2016-06-16 13:45:00,20.05,20.07,20.02,20.04,45427.0,15.6986,15.7143,15.6751,15.6908,45427.0
2016-06-16 13:50:00,20.04,20.04,20.01,20.02,33393.0,15.6908,15.6908,15.6673,15.6751,33393.0
2016-06-16 13:55:00,20.02,20.03,20.0,20.01,85700.0,15.6751,15.683,15.6595,15.6673,85700.0
2016-06-16 14:00:00,20.01,20.03,20.01,20.01,65958.0,15.6673,15.683,15.6673,15.6673,65958.0
2016-06-16 14:05:00,20.02,20.03,20.01,20.01,95947.0,15.6751,15.683,15.6673,15.6673,95947.0
2016-06-16 14:10:00,20.01,20.05,20.01,20.03,131660.0,15.6673,15.6986,15.6673,15.683,131660.0
2016-06-16 14:15:00,20.03,20.07,20.03,20.05,177140.0,15.683,15.7143,15.683,15.6986,177140.0
2016-06-16 14:20:00,20.05,20.06,20.03,20.05,111295.0,15.6986,15.7065,15.683,15.6986,111295.0
2016-06-16 14:25:00,20.05,20.06,20.02,20.05,104561.0,15.6986,15.7065,15.6751,15.6986,104561.0
2016-06-16 14:30:00,20.05,20.07,20.05,20.07,48823.0,15.6986,15.7143,15.6986,15.7143,48823.0
2016-06-16 14:35:00,20.06,20.08,20.05,20.06,64233.0,15.7065,15.7221,15.6986,15.7065,64233.0
2016-06-16 14:40:00,20.06,20.08,20.06,20.06,38968.0,15.7065,15.7221,15.7065,15.7065,38968.0
2016-06-16 14:45:00,20.06,20.09,20.06,20.09,45189.0,15.7065,15.7299,15.7065,15.7299,45189.0
2016-06-16 14:50:00,20.1,20.14,20.08,20.13,65933.0,15.7378,15.7691,15.7221,15.7613,65933.0
2016-06-16 14:55:00,20.13,20.14,20.1,20.1,48941.0,15.7613,15.7691,15.7378,15.7378,48941.0
2016-06-16 15:00:00,20.1,20.13,20.1,20.12,36676.0,15.7378,15.7613,15.7378,15.7534,36676.0
2016-06-16 15:05:00,20.11,20.13,20.1,20.12,88373.0,15.7456,15.7613,15.7378,15.7534,88373.0
2016-06-16 15:10:00,20.12,20.14,20.11,20.13,69039.0,15.7534,15.7691,15.7456,15.7613,69039.0
2016-06-16 15:15:00,20.13,20.14,20.12,20.12,67317.0,15.7613,15.7691,15.7534,15.7534,67317.0
2016-06-16 15:20:00,20.12,20.15,20.11,20.15,83778.0,15.7534,15.7769,15.7456,15.7769,83778.0
2016-06-16 15:25:00,20.14,20.18,20.14,20.17,103670.0,15.7691,15.8004,15.7691,15.7926,103670.0
2016-06-16 15:30:00,20.16,20.18,20.16,20.17,69515.0,15.7847,15.8004,15.7847,15.7926,69515.0
2016-06-16 15:35:00,20.17,20.18,20.14,20.14,89463.0,15.7926,15.8004,15.7691,15.7691,89463.0
2016-06-16 15:40:00,20.14,20.16,20.14,20.16,161954.0,15.7691,15.7847,15.7691,15.7847,161954.0
2016-06-16 15:45:00,20.15,20.16,20.14,20.14,190994.0,15.7769,15.7847,15.7691,15.7691,190994.0
2016-06-16 15:50:00,20.14,20.15,20.14,20.14,138951.0,15.7691,15.7769,15.7691,15.7691,138951.0
2016-06-16 15:55:00,20.14,20.14,20.1,20.12,833004.0,15.7691,15.7691,15.7378,15.7534,833004.0
2016-06-17 09:30:00,20.06,20.15,20.05,20.08,641048.0,15.7065,15.7769,15.6986,15.7221,641048.0
2016-06-17 09:35:00,20.09,20.16,20.09,20.13,141322.0,15.7299,15.7847,15.7299,15.7613,141322.0
2016-06-17 09:40:00,20.13,20.22,20.12,20.21,71645.0,15.7613,15.8317,15.7534,15.8239,71645.0
2016-06-17 09:45:00,20.21,20.21,20.14,20.15,125854.0,15.8239,15.8239,15.7691,15.7769,125854.0
2016-06-17 09:50:00,20.15,20.2,20.15,20.16,94461.0,15.7769,15.8161,15.7769,15.7847,94461.0
2016-06-17 09:55:00,20.16,20.2,20.14,20.2,40985.0,15.7847,15.8161,15.7691,15.8161,40985.0
2016-06-17 10:00:00,20.2,20.21,20.14,20.19,84231.0,15.8161,15.8239,15.7691,15.8082,84231.0
2016-06-17 10:05:00,20.19,20.22,20.19,20.21,59834.0,15.8082,15.8317,15.8082,15.8239,59834.0
2016-06-17 10:10:00,20.21,20.28,20.21,20.27,119220.0,15.8239,15.8787,15.8239,15.8709,119220.0
2016-06-17 10:15:00,20.27,20.28,20.23,20.27,81601.0,15.8709,15.8787,15.8396,15.8709,81601.0
2016-06-17 10:20:00,20.27,20.31,20.25,20.3,181015.0,15.8709,15.9022,15.8552,15.8944,181015.0
2016-06-17 10:25:00,20.3,20.33,20.29,20.29,121820.0,15.8944,15.9179,15.8865,15.8865,121820.0
2016-06-17 10:30:00,20.29,20.31,20.25,20.3,85335.0,15.8865,15.9022,15.8552,15.8944,85335.0
2016-06-17 10:35:00,20.3,20.33,20.29,20.31,64867.0,15.8944,15.9179,15.8865,15.9022,64867.0
2016-06-17 10:40:00,20.31,20.35,20.3,20.35,141458.0,15.9022,15.9335,15.8944,15.9335,141458.0
2016-06-17 10:45:00,20.35,20.37,20.34,20.37,109411.0,15.9335,15.9492,15.9257,15.9492,109411.0
2016-06-17 10:50:00,20.37,20.39,20.34,20.36,87083.0,15.9492,15.9648,15.9257,15.9413,87083.0
2016-06-17 10:55:00,20.36,20.37,20.35,20.35,47524.0,15.9413,15.9492,15.9335,15.9335,47524.0
2016-06-17 11:00:00,20.34,20.35,20.26,20.27,51645.0,15.9257,15.9335,15.863,15.8709,51645.0
2016-06-17 11:05:00,20.27,20.27,20.24,20.24,43125.0,15.8709,15.8709,15.8474,15.8474,43125.0
2016-06-17 11:10:00,20.24,20.25,20.2,20.22,63424.0,15.8474,15.8552,15.8161,15.8317,63424.0
2016-06-17 11:15:00,20.22,20.27,20.22,20.26,36671.0,15.8317,15.8709,15.8317,15.863,36671.0
2016-06-17 11:20:00,20.25,20.27,20.24,20.24,25370.0,15.8552,15.8709,15.8474,15.8474,25370.0
2016-06-17 11:25:00,20.24,20.24,20.18,20.19,57243.0,15.8474,15.8474,15.8004,15.8082,57243.0
2016-06-17 11:30:00,20.19,20.22,20.18,20.21,41288.0,15.8082,15.8317,15.8004,15.8239,41288.0
2016-06-17 11:35:00,20.21,20.22,20.18,20.21,39602.0,15.8239,15.8317,15.8004,15.8239,39602.0
2016-06-17 11:40:00,20.21,20.23,20.21,20.21,27539.0,15.8239,15.8396,15.8239,15.8239,27539.0
2016-06-17 11:45:00,20.21,20.23,20.2,20.21,28149.0,15.8239,15.8396,15.8161,15.8239,28149.0
2016-06-17 11:50:00,20.21,20.23,20.2,20.2,26581.0,15.8239,15.8396,15.8161,15.8161,26581.0
2016-06-17 11:55:00,20.2,20.2,20.17,20.19,51887.0,15.8161,15.8161,15.7926,15.8082,51887.0
2016-06-17 12:00:00,20.19,20.23,20.18,20.2,28842.0,15.8082,15.8396,15.8004,15.8161,28842.0
2016-06-17 12:05:00,20.2,20.25,20.2,20.24,17643.0,15.8161,15.8552,15.8161,15.8474,17643.0
2016-06-17 12:10:00,20.25,20.26,20.23,20.23,26908.0,15.8552,15.863,15.8396,15.8396,26908.0
2016-06-17 12:15:00,20.23,20.25,20.22,20.23,44000.0,15.8396,15.8552,15.8317,15.8396,44000.0
2016-06-17 12:20:00,20.23,20.24,20.22,20.22,21808.0,15.8396,15.8474,15.8317,15.8317,21808.0
2016-06-17 12:25:00,20.23,20.24,20.22,20.23,36491.0,15.8396,15.8474,15.8317,15.8396,36491.0
2016-06-17 12:30:00,20.23,20.24,20.2,20.2,42017.0,15.8396,15.8474,15.8161,15.8161,42017.0
2016-06-17 12:35:00,20.2,20.23,20.19,20.21,41949.0,15.8161,15.8396,15.8082,15.8239,41949.0
2016-06-17 12:40:00,20.21,20.22,20.19,20.2,71695.0,15.8239,15.8317,15.8082,15.8161,71695.0
2016-06-17 12:45:00,20.2,20.2,20.17,20.17,40724.0,15.8161,15.8161,15.7926,15.7926,40724.0
2016-06-17 12:50:00,20.18,20.18,20.16,20.17,44121.0,15.8004,15.8004,15.7847,15.7926,44121.0
2016-06-17 12:55:00,20.17,20.19,20.17,20.19,31884.0,15.7926,15.8082,15.7926,15.8082,31884.0
2016-06-17 13:00:00,20.2,20.2,20.15,20.17,34282.0,15.8161,15.8161,15.7769,15.7926,34282.0
2016-06-17 13:05:00,20.17,20.23,20.16,20.23,34563.0,15.7926,15.8396,15.7847,15.8396,34563.0
2016-06-17 13:10:00,20.22,20.23,20.2,20.22,27248.0,15.8317,15.8396,15.8161,15.8317,27248.0
2016-06-17 13:15:00,20.22,20.24,20.21,20.23,26727.0,15.8317,15.8474,15.8239,15.8396,26727.0
2016-06-17 13:20:00,20.23,20.24,20.22,20.23,19187.0,15.8396,15.8474,15.8317,15.8396,19187.0
2016-06-17 13:25:00,20.24,20.27,20.23,20.23,67927.0,15.8474,15.8709,15.8396,15.8396,67927.0
2016-06-17 13:30:00,20.24,20.26,20.24,20.26,21450.0,15.8474,15.863,15.8474,15.863,21450.0
2016-06-17 13:35:00,20.25,20.26,20.24,20.26,13053.0,15.8552,15.863,15.8474,15.863,13053.0
2016-06-17 13:40:00,20.26,20.27,20.25,20.26,42919.0,15.863,15.8709,15.8552,15.863,42919.0
2016-06-17 13:45:00,20.26,20.26,20.24,20.26,20219.0,15.863,15.863,15.8474,15.863,20219.0
2016-06-17 13:50:00,20.26,20.27,20.23,20.23,45612.0,15.863,15.8709,15.8396,15.8396,45612.0
2016-06-17 13:55:00,20.23,20.28,20.23,20.27,80848.0,15.8396,15.8787,15.8396,15.8709,80848.0
2016-06-17 14:00:00,20.27,20.3,20.27,20.28,66811.0,15.8709,15.8944,15.8709,15.8787,66811.0
2016-06-17 14:05:00,20.28,20.29,20.24,20.24,66468.0,15.8787,15.8865,15.8474,15.8474,66468.0
2016-06-17 14:10:00,20.25,20.26,20.24,20.25,44013.0,15.8552,15.863,15.8474,15.8552,44013.0
2016-06-17 14:15:00,20.26,20.27,20.24,20.24,50425.0,15.863,15.8709,15.8474,15.8474,50425.0
2016-06-17 14:20:00,20.24,20.27,20.23,20.27,55275.0,15.8474,15.8709,15.8396,15.8709,55275.0
2016-06-17 14:25:00,20.27,20.3,20.25,20.28,53775.0,15.8709,15.8944,15.8552,15.8787,53775.0
2016-06-17 14:30:00,20.28,20.32,20.28,20.29,70673.0,15.8787,15.91,15.8787,15.8865,70673.0
2016-06-17 14:35:00,20.3,20.3,20.29,20.3,31469.0,15.8944,15.8944,15.8865,15.8944,31469.0
2016-06-17 14:40:00,20.3,20.31,20.28,20.3,92823.0,15.8944,15.9022,15.8787,15.8944,92823.0
2016-06-17 14:45:00,20.29,20.32,20.28,20.32,56338.0,15.8865,15.91,15.8787,15.91,56338.0
2016-06-17 14:50:00,20.32,20.32,20.3,20.3,24915.0,15.91,15.91,15.8944,15.8944,24915.0
2016-06-17 14:55:00,20.3,20.31,20.28,20.28,66771.0,15.8944,15.9022,15.8787,15.8787,66771.0
2016-06-17 15:00:00,20.28,20.29,20.28,20.29,54412.0,15.8787,15.8865,15.8787,15.8865,54412.0
2016-06-17 15:05:00,20.29,20.29,20.26,20.26,49920.0,15.8865,15.8865,15.863,15.863,49920.0
2016-06-17 15:10:00,20.26,20.28,20.26,20.27,59414.0,15.863,15.8787,15.863,15.8709,59414.0
2016-06-17 15:15:00,20.26,20.27,20.23,20.25,85498.0,15.863,15.8709,15.8396,15.8552,85498.0
2016-06-17 15:20:00,20.25,20.26,20.24,20.26,70918.0,15.8552,15.863,15.8474,15.863,70918.0
2016-06-17 15:25:00,20.26,20.27,20.24,20.27,112345.0,15.863,15.8709,15.8474,15.8709,112345.0
2016-06-17 15:30:00,20.27,20.29,20.26,20.29,83242.0,15.8709,15.8865,15.863,15.8865,83242.0
2016-06-17 15:35:00,20.29,20.29,20.28,20.28,85435.0,15.8865,15.8865,15.8787,15.8787,85435.0
2016-06-17 15:40:00,20.28,20.31,20.26,20.31,275750.0,15.8787,15.9022,15.863,15.9022,275750.0
2016-06-17 15:45:00,20.31,20.33,20.3,20.31,278808.0,15.9022,15.9179,15.8944,15.9022,278808.0
2016-06-17 15:50:00,20.3,20.31,20.28,20.3,224441.0,15.8944,15.9022,15.8787,15.8944,224441.0
2016-06-17 15:55:00,20.3,20.3,20.27,20.29,494892.0,15.8944,15.8944,15.8709,15.8865,494892.0
2016-06-20 09:30:00,20.66,20.67,20.57,20.57,287562.0,16.1762,16.1841,16.1058,16.1058,287562.0
2016-06-20 09:35:00,20.57,20.63,20.53,20.62,113990.0,16.1058,16.1527,16.0744,16.1449,113990.0
2016-06-20 09:40:00,20.63,20.7,20.63,20.68,183619.0,16.1527,16.2076,16.1527,16.1919,183619.0
2016-06-20 09:45:00,20.69,20.71,20.63,20.67,121410.0,16.1997,16.2154,16.1527,16.1841,121410.0
2016-06-20 09:50:00,20.68,20.69,20.6,20.61,94539.0,16.1919,16.1997,16.1293,16.1371,94539.0
2016-06-20 09:55:00,20.6,20.61,20.56,20.58,107744.0,16.1293,16.1371,16.0979,16.1136,107744.0
2016-06-20 10:00:00,20.59,20.62,20.58,20.62,78392.0,16.1214,16.1449,16.1136,16.1449,78392.0
2016-06-20 10:05:00,20.62,20.64,20.58,20.58,87164.0,16.1449,16.1606,16.1136,16.1136,87164.0
2016-06-20 10:10:00,20.59,20.6,20.58,20.6,54786.0,16.1214,16.1293,16.1136,16.1293,54786.0
2016-06-20 10:15:00,20.6,20.62,20.59,20.62,68805.0,16.1293,16.1449,16.1214,16.1449,68805.0
2016-06-20 10:20:00,20.62,20.67,20.61,20.67,65894.0,16.1449,16.1841,16.1371,16.1841,65894.0
2016-06-20 10:25:00,20.67,20.67,20.64,20.66,55549.0,16.1841,16.1841,16.1606,16.1762,55549.0
2016-06-20 10:30:00,20.66,20.66,20.63,20.64,39108.0,16.1762,16.1762,16.1527,16.1606,39108.0
2016-06-20 10:35:00,20.64,20.66,20.62,20.63,53335.0,16.1606,16.1762,16.1449,16.1527,53335.0
2016-06-20 10:40:00,20.64,20.66,20.62,20.63,43012.0,16.1606,16.1762,16.1449,16.1527,43012.0
2016-06-20 10:45:00,20.63,20.65,20.62,20.64,52264.0,16.1527,16.1684,16.1449,16.1606,52264.0
2016-06-20 10:50:00,20.64,20.65,20.61,20.64,59314.0,16.1606,16.1684,16.1371,16.1606,59314.0
2016-06-20 10:55:00,20.64,20.65,20.62,20.62,30376.0,16.1606,16.1684,16.1449,16.1449,30376.0
2016-06-20 11:00:00,20.62,20.62,20.6,20.6,45457.0,16.1449,16.1449,16.1293,16.1293,45457.0
2016-06-20 11:05:00,20.6,20.63,20.6,20.61,54063.0,16.1293,16.1527,16.1293,16.1371,54063.0
2016-06-20 11:10:00,20.62,20.63,20.61,20.61,43747.0,16.1449,16.1527,16.1371,16.1371,43747.0
2016-06-20 11:15:00,20.61,20.61,20.6,20.6,26650.0,16.1371,16.1371,16.1293,16.1293,26650.0
2016-06-20 11:20:00,20.6,20.62,20.58,20.58,55927.0,16.1293,16.1449,16.1136,16.1136,55927.0
2016-06-20 11:25:00,20.59,20.6,20.57,20.59,66792.0,16.1214,16.1293,16.1058,16.1214,66792.0
2016-06-20 11:30:00,20.59,20.6,20.58,20.6,109924.0,16.1214,16.1293,16.1136,16.1293,109924.0
2016-06-20 11:35:00,20.6,20.6,20.59,20.59,22615.0,16.1293,16.1293,16.1214,16.1214,22615.0
2016-06-20 11:40:00,20.6,20.6,20.59,20.6,16657.0,16.1293,16.1293,16.1214,16.1293,16657.0
2016-06-20 11:45:00,20.59,20.6,20.55,20.55,29576.0,16.1214,16.1293,16.0901,16.0901,29576.0
2016-06-20 11:50:00,20.55,20.58,20.53,20.56,81442.0,16.0901,16.1136,16.0744,16.0979,81442.0
2016-06-20 11:55:00,20.57,20.59,20.56,20.58,55842.0,16.1058,16.1214,16.0979,16.1136,55842.0
2016-06-20 12:00:00,20.59,20.59,20.56,20.57,34793.0,16.1214,16.1214,16.0979,16.1058,34793.0
2016-06-20 12:05:00,20.57,20.58,20.57,20.57,18137.0,16.1058,16.1136,16.1058,16.1058,18137.0
2016-06-20 12:10:00,20.57,20.58,20.56,20.56,42082.0,16.1058,16.1136,16.0979,16.0979,42082.0
2016-06-20 12:15:00,20.56,20.57,20.54,20.55,38715.0,16.0979,16.1058,16.0823,16.0901,38715.0
2016-06-20 12:20:00,20.55,20.56,20.55,20.55,16696.0,16.0901,16.0979,16.0901,16.0901,16696.0
2016-06-20 12:25:00,20.56,20.58,20.55,20.57,38394.0,16.0979,16.1136,16.0901,16.1058,38394.0
2016-06-20 12:30:00,20.57,20.58,20.56,20.58,46859.0,16.1058,16.1136,16.0979,16.1136,46859.0
2016-06-20 12:35:00,20.58,20.59,20.57,20.57,18895.0,16.1136,16.1214,16.1058,16.1058,18895.0
2016-06-20 12:40:00,20.57,20.59,20.57,20.59,32036.0,16.1058,16.1214,16.1058,16.1214,32036.0
2016-06-20 12:45:00,20.59,20.59,20.56,20.57,37253.0,16.1214,16.1214,16.0979,16.1058,37253.0
2016-06-20 12:50:00,20.57,20.6,20.57,20.6,45304.0,16.1058,16.1293,16.1058,16.1293,45304.0
2016-06-20 12:55:00,20.6,20.6,20.58,20.59,37384.0,16.1293,16.1293,16.1136,16.1214,37384.0
2016-06-20 13:00:00,20.59,20.61,20.59,20.61,34509.0,16.1214,16.1371,16.1214,16.1371,34509.0
2016-06-20 13:05:00,20.6,20.61,20.58,20.59,36369.0,16.1293,16.1371,16.1136,16.1214,36369.0
2016-06-20 13:10:00,20.59,20.6,20.55,20.55,37161.0,16.1214,16.1293,16.0901,16.0901,37161.0
2016-06-20 13:15:00,20.55,20.58,20.51,20.53,398201.0,16.0901,16.1136,16.0588,16.0744,398201.0
2016-06-20 13:20:00,20.52,20.53,20.5,20.52,136862.0,16.0666,16.0744,16.051,16.0666,136862.0
2016-06-20 13:25:00,20.52,20.52,20.5,20.5,28637.0,16.0666,16.0666,16.051,16.051,28637.0
2016-06-20 13:30:00,20.51,20.52,20.5,20.52,36517.0,16.0588,16.0666,16.051,16.0666,36517.0
2016-06-20 13:35:00,20.51,20.52,20.5,20.5,42451.0,16.0588,16.0666,16.051,16.051,42451.0
2016-06-20 13:40:00,20.5,20.53,20.5,20.52,52483.0,16.051,16.0744,16.051,16.0666,52483.0
2016-06-20 13:45:00,20.52,20.53,20.5,20.53,31807.0,16.0666,16.0744,16.051,16.0744,31807.0
2016-06-20 13:50:00,20.52,20.54,20.52,20.53,32845.0,16.0666,16.0823,16.0666,16.0744,32845.0
2016-06-20 13:55:00,20.53,20.55,20.52,20.53,31472.0,16.0744,16.0901,16.0666,16.0744,31472.0
2016-06-20 14:00:00,20.54,20.54,20.52,20.52,31437.0,16.0823,16.0823,16.0666,16.0666,31437.0
2016-06-20 14:05:00,20.53,20.53,20.5,20.51,57891.0,16.0744,16.0744,16.051,16.0588,57891.0
2016-06-20 14:10:00,20.51,20.51,20.5,20.5,35153.0,16.0588,16.0588,16.051,16.051,35153.0
2016-06-20 14:15:00,20.5,20.52,20.49,20.5,68789.0,16.051,16.0666,16.0431,16.051,68789.0
2016-06-20 14:20:00,20.49,20.51,20.49,20.51,58418.0,16.0431,16.0588,16.0431,16.0588,58418.0
2016-06-20 14:25:00,20.51,20.51,20.47,20.5,62496.0,16.0588,16.0588,16.0275,16.051,62496.0
2016-06-20 14:30:00,20.49,20.5,20.48,20.49,26114.0,16.0431,16.051,16.0353,16.0431,26114.0
2016-06-20 14:35:00,20.5,20.5,20.48,20.48,40877.0,16.051,16.051,16.0353,16.0353,40877.0
2016-06-20 14:40:00,20.48,20.49,20.46,20.48,38251.0,16.0353,16.0431,16.0196,16.0353,38251.0
2016-06-20 14:45:00,20.49,20.51,20.48,20.51,58311.0,16.0431,16.0588,16.0353,16.0588,58311.0
2016-06-20 14:50:00,20.51,20.52,20.5,20.52,30922.0,16.0588,16.0666,16.051,16.0666,30922.0
2016-06-20 14:55:00,20.52,20.53,20.5,20.53,59068.0,16.0666,16.0744,16.051,16.0744,59068.0
2016-06-20 15:00:00,20.53,20.54,20.52,20.54,83496.0,16.0744,16.0823,16.0666,16.0823,83496.0
2016-06-20 15:05:00,20.54,20.54,20.51,20.52,49632.0,16.0823,16.0823,16.0588,16.0666,49632.0
2016-06-20 15:10:00,20.52,20.53,20.51,20.53,38963.0,16.0666,16.0744,16.0588,16.0744,38963.0
2016-06-20 15:15:00,20.53,20.53,20.5,20.51,67282.0,16.0744,16.0744,16.051,16.0588,67282.0
2016-06-20 15:20:00,20.51,20.51,20.49,20.51,75920.0,16.0588,16.0588,16.0431,16.0588,75920.0
2016-06-20 15:25:00,20.51,20.51,20.47,20.48,70983.0,16.0588,16.0588,16.0275,16.0353,70983.0
2016-06-20 15:30:00,20.48,20.49,20.46,20.46,85623.0,16.0353,16.0431,16.0196,16.0196,85623.0
2016-06-20 15:35:00,20.46,20.48,20.46,20.48,65992.0,16.0196,16.0353,16.0196,16.0353,65992.0
2016-06-20 15:40:00,20.47,20.48,20.45,20.48,174372.0,16.0275,16.0353,16.0118,16.0353,174372.0
2016-06-20 15:45:00,20.48,20.48,20.44,20.44,96422.0,16.0353,16.0353,16.004,16.004,96422.0
2016-06-20 15:50:00,20.44,20.45,20.42,20.44,114468.0,16.004,16.0118,15.9883,16.004,114468.0
2016-06-20 15:55:00,20.43,20.45,20.42,20.44,291661.0,15.9962,16.0118,15.9883,16.004,291661.0
2016-06-21 09:30:00,20.46,20.5,20.42,20.44,110947.0,16.0196,16.051,15.9883,16.004,110947.0
2016-06-21 09:35:00,20.44,20.46,20.41,20.43,71860.0,16.004,16.0196,15.9805,15.9962,71860.0
2016-06-21 09:40:00,20.43,20.49,20.4,20.48,75985.0,15.9962,16.0431,15.9727,16.0353,75985.0
2016-06-21 09:45:00,20.48,20.48,20.44,20.45,78078.0,16.0353,16.0353,16.004,16.0118,78078.0
2016-06-21 09:50:00,20.45,20.46,20.42,20.46,40923.0,16.0118,16.0196,15.9883,16.0196,40923.0
2016-06-21 09:55:00,20.46,20.46,20.41,20.43,65261.0,16.0196,16.0196,15.9805,15.9962,65261.0
2016-06-21 10:00:00,20.43,20.44,20.38,20.39,62123.0,15.9962,16.004,15.957,15.9648,62123.0
2016-06-21 10:05:00,20.38,20.4,20.37,20.39,54307.0,15.957,15.9727,15.9492,15.9648,54307.0
2016-06-21 10:10:00,20.39,20.48,20.39,20.47,59730.0,15.9648,16.0353,15.9648,16.0275,59730.0
2016-06-21 10:15:00,20.48,20.48,20.42,20.43,37476.0,16.0353,16.0353,15.9883,15.9962,37476.0
2016-06-21 10:20:00,20.43,20.43,20.38,20.38,56488.0,15.9962,15.9962,15.957,15.957,56488.0
2016-06-21 10:25:00,20.39,20.44,20.39,20.42,98984.0,15.9648,16.004,15.9648,15.9883,98984.0
2016-06-21 10:30:00,20.42,20.44,20.41,20.42,41372.0,15.9883,16.004,15.9805,15.9883,41372.0
2016-06-21 10:35:00,20.43,20.45,20.42,20.44,22358.0,15.9962,16.0118,15.9883,16.004,22358.0
2016-06-21 10:40:00,20.44,20.46,20.42,20.46,53762.0,16.004,16.0196,15.9883,16.0196,53762.0
2016-06-21 10:45:00,20.46,20.47,20.42,20.44,34449.0,16.0196,16.0275,15.9883,16.004,34449.0
2016-06-21 10:50:00,20.43,20.44,20.43,20.43,14210.0,15.9962,16.004,15.9962,15.9962,14210.0
2016-06-21 10:55:00,20.43,20.44,20.41,20.42,61181.0,15.9962,16.004,15.9805,15.9883,61181.0
2016-06-21 11:00:00,20.42,20.46,20.42,20.46,37610.0,15.9883,16.0196,15.9883,16.0196,37610.0
2016-06-21 11:05:00,20.45,20.48,20.44,20.45,74083.0,16.0118,16.0353,16.004,16.0118,74083.0
2016-06-21 11:10:00,20.44,20.47,20.42,20.46,64143.0,16.004,16.0275,15.9883,16.0196,64143.0
2016-06-21 11:15:00,20.47,20.49,20.46,20.47,44855.0,16.0275,16.0431,16.0196,16.0275,44855.0
2016-06-21 11:20:00,20.48,20.48,20.45,20.45,48911.0,16.0353,16.0353,16.0118,16.0118,48911.0
2016-06-21 11:25:00,20.46,20.47,20.45,20.45,27313.0,16.0196,16.0275,16.0118,16.0118,27313.0
2016-06-21 11:30:00,20.45,20.46,20.41,20.42,26290.0,16.0118,16.0196,15.9805,15.9883,26290.0
2016-06-21 11:35:00,20.42,20.43,20.41,20.43,21885.0,15.9883,15.9962,15.9805,15.9962,21885.0
2016-06-21 11:40:00,20.43,20.44,20.41,20.42,21376.0,15.9962,16.004,15.9805,15.9883,21376.0
2016-06-21 11:45:00,20.42,20.43,20.4,20.42,32055.0,15.9883,15.9962,15.9727,15.9883,32055.0
2016-06-21 11:50:00,20.42,20.42,20.4,20.4,11876.0,15.9883,15.9883,15.9727,15.9727,11876.0
2016-06-21 11:55:00,20.41,20.44,20.4,20.42,26813.0,15.9805,16.004,15.9727,15.9883,26813.0
2016-06-21 12:00:00,20.42,20.43,20.42,20.42,22028.0,15.9883,15.9962,15.9883,15.9883,22028.0
2016-06-21 12:05:00,20.42,20.43,20.4,20.41,37598.0,15.9883,15.9962,15.9727,15.9805,37598.0
2016-06-21 12:10:00,20.41,20.42,20.4,20.41,41523.0,15.9805,15.9883,15.9727,15.9805,41523.0
2016-06-21 12:15:00,20.41,20.43,20.4,20.43,68116.0,15.9805,15.9962,15.9727,15.9962,68116.0
2016-06-21 12:20:00,20.43,20.45,20.42,20.44,18878.0,15.9962,16.0118,15.9883,16.004,18878.0
2016-06-21 12:25:00,20.45,20.45,20.43,20.44,15993.0,16.0118,16.0118,15.9962,16.004,15993.0
2016-06-21 12:30:00,20.44,20.45,20.43,20.44,20301.0,16.004,16.0118,15.9962,16.004,20301.0
2016-06-21 12:35:00,20.43,20.45,20.43,20.44,17950.0,15.9962,16.0118,15.9962,16.004,17950.0
2016-06-21 12:40:00,20.44,20.45,20.43,20.44,20341.0,16.004,16.0118,15.9962,16.004,20341.0
2016-06-21 12:45:00,20.44,20.44,20.43,20.43,8220.0,16.004,16.004,15.9962,15.9962,8220.0
2016-06-21 12:50:00,20.43,20.44,20.4,20.42,34857.0,15.9962,16.004,15.9727,15.9883,34857.0
2016-06-21 12:55:00,20.41,20.42,20.41,20.42,9100.0,15.9805,15.9883,15.9805,15.9883,9100.0
2016-06-21 13:00:00,20.41,20.42,20.41,20.41,15353.0,15.9805,15.9883,15.9805,15.9805,15353.0
2016-06-21 13:05:00,20.41,20.45,20.41,20.44,32347.0,15.9805,16.0118,15.9805,16.004,32347.0
2016-06-21 13:10:00,20.44,20.45,20.42,20.43,61597.0,16.004,16.0118,15.9883,15.9962,61597.0
2016-06-21 13:15:00,20.42,20.44,20.42,20.44,16779.0,15.9883,16.004,15.9883,16.004,16779.0
2016-06-21 13:20:00,20.43,20.44,20.41,20.42,39513.0,15.9962,16.004,15.9805,15.9883,39513.0
2016-06-21 13:25:00,20.42,20.43,20.42,20.42,25535.0,15.9883,15.9962,15.9883,15.9883,25535.0
2016-06-21 13:30:00,20.42,20.44,20.41,20.41,50972.0,15.9883,16.004,15.9805,15.9805,50972.0
2016-06-21 13:35:00,20.42,20.42,20.39,20.4,28988.0,15.9883,15.9883,15.9648,15.9727,28988.0
2016-06-21 13:40:00,20.41,20.42,20.4,20.42,31206.0,15.9805,15.9883,15.9727,15.9883,31206.0
2016-06-21 13:45:00,20.42,20.42,20.38,20.38,51155.0,15.9883,15.9883,15.957,15.957,51155.0
2016-06-21 13:50:00,20.38,20.39,20.38,20.38,28577.0,15.957,15.9648,15.957,15.957,28577.0
2016-06-21 13:55:00,20.39,20.39,20.38,20.38,63926.0,15.9648,15.9648,15.957,15.957,63926.0
2016-06-21 14:00:00,20.39,20.4,20.38,20.39,53399.0,15.9648,15.9727,15.957,15.9648,53399.0
2016-06-21 14:05:00,20.39,20.4,20.39,20.4,97540.0,15.9648,15.9727,15.9648,15.9727,97540.0
2016-06-21 14:10:00,20.4,20.41,20.37,20.39,173933.0,15.9727,15.9805,15.9492,15.9648,173933.0
2016-06-21 14:15:00,20.4,20.4,20.39,20.39,17613.0,15.9727,15.9727,15.9648,15.9648,17613.0
2016-06-21 14:20:00,20.39,20.4,20.39,20.39,18801.0,15.9648,15.9727,15.9648,15.9648,18801.0
2016-06-21 14:25:00,20.39,20.4,20.39,20.39,25684.0,15.9648,15.9727,15.9648,15.9648,25684.0
2016-06-21 14:30:00,20.4,20.41,20.39,20.41,35082.0,15.9727,15.9805,15.9648,15.9805,35082.0
2016-06-21 14:35:00,20.41,20.43,20.41,20.42,111328.0,15.9805,15.9962,15.9805,15.9883,111328.0
2016-06-21 14:40:00,20.42,20.42,20.39,20.39,216653.0,15.9883,15.9883,15.9648,15.9648,216653.0
2016-06-21 14:45:00,20.39,20.42,20.39,20.39,117335.0,15.9648,15.9883,15.9648,15.9648,117335.0
2016-06-21 14:50:00,20.39,20.4,20.39,20.39,13596.0,15.9648,15.9727,15.9648,15.9648,13596.0
2016-06-21 14:55:00,20.39,20.4,20.39,20.39,19552.0,15.9648,15.9727,15.9648,15.9648,19552.0
2016-06-21 15:00:00,20.39,20.4,20.37,20.37,63628.0,15.9648,15.9727,15.9492,15.9492,63628.0
2016-06-21 15:05:00,20.37,20.38,20.37,20.38,20045.0,15.9492,15.957,15.9492,15.957,20045.0
2016-06-21 15:10:00,20.38,20.4,20.37,20.39,78467.0,15.957,15.9727,15.9492,15.9648,78467.0
2016-06-21 15:15:00,20.39,20.41,20.39,20.39,134477.0,15.9648,15.9805,15.9648,15.9648,134477.0
2016-06-21 15:20:00,20.39,20.41,20.39,20.41,66957.0,15.9648,15.9805,15.9648,15.9805,66957.0
2016-06-21 15:25:00,20.41,20.41,20.39,20.4,91626.0,15.9805,15.9805,15.9648,15.9727,91626.0
2016-06-21 15:30:00,20.4,20.41,20.39,20.39,47261.0,15.9727,15.9805,15.9648,15.9648,47261.0
2016-06-21 15:35:00,20.39,20.41,20.39,20.39,127066.0,15.9648,15.9805,15.9648,15.9648,127066.0
2016-06-21 15:40:00,20.39,20.4,20.35,20.36,146972.0,15.9648,15.9727,15.9335,15.9413,146972.0
2016-06-21 15:45:00,20.35,20.37,20.34,20.37,157681.0,15.9335,15.9492,15.9257,15.9492,157681.0
2016-06-21 15:50:00,20.37,20.39,20.36,20.39,217501.0,15.9492,15.9648,15.9413,15.9648,217501.0
2016-06-21 15:55:00,20.38,20.39,20.36,20.36,555588.0,15.957,15.9648,15.9413,15.9413,555588.0
2016-06-22 09:30:00,20.47,20.49,20.42,20.48,129677.0,16.0275,16.0431,15.9883,16.0353,129677.0
2016-06-22 09:35:00,20.48,20.49,20.43,20.48,105943.0,16.0353,16.0431,15.9962,16.0353,105943.0
2016-06-22 09:40:00,20.48,20.56,20.48,20.55,69848.0,16.0353,16.0979,16.0353,16.0901,69848.0
2016-06-22 09:45:00,20.55,20.6,20.52,20.58,53641.0,16.0901,16.1293,16.0666,16.1136,53641.0
2016-06-22 09:50:00,20.58,20.62,20.58,20.62,54007.0,16.1136,16.1449,16.1136,16.1449,54007.0
2016-06-22 09:55:00,20.62,20.63,20.61,20.62,63632.0,16.1449,16.1527,16.1371,16.1449,63632.0
2016-06-22 10:00:00,20.61,20.64,20.61,20.63,65219.0,16.1371,16.1606,16.1371,16.1527,65219.0
2016-06-22 10:05:00,20.63,20.65,20.62,20.65,98701.0,16.1527,16.1684,16.1449,16.1684,98701.0
2016-06-22 10:10:00,20.65,20.65,20.61,20.63,175591.0,16.1684,16.1684,16.1371,16.1527,175591.0
2016-06-22 10:15:00,20.63,20.65,20.62,20.63,73557.0,16.1527,16.1684,16.1449,16.1527,73557.0
2016-06-22 10:20:00,20.63,20.65,20.63,20.65,57304.0,16.1527,16.1684,16.1527,16.1684,57304.0
2016-06-22 10:25:00,20.65,20.68,20.64,20.68,69545.0,16.1684,16.1919,16.1606,16.1919,69545.0
2016-06-22 10:30:00,20.67,20.68,20.65,20.67,64647.0,16.1841,16.1919,16.1684,16.1841,64647.0
2016-06-22 10:35:00,20.67,20.67,20.64,20.67,69328.0,16.1841,16.1841,16.1606,16.1841,69328.0
2016-06-22 10:40:00,20.67,20.68,20.65,20.66,62866.0,16.1841,16.1919,16.1684,16.1762,62866.0
2016-06-22 10:45:00,20.67,20.68,20.65,20.68,52511.0,16.1841,16.1919,16.1684,16.1919,52511.0
2016-06-22 10:50:00,20.68,20.73,20.68,20.73,67038.0,16.1919,16.231,16.1919,16.231,67038.0
2016-06-22 10:55:00,20.73,20.73,20.71,20.73,72129.0,16.231,16.231,16.2154,16.231,72129.0
2016-06-22 11:00:00,20.73,20.75,20.72,20.74,79999.0,16.231,16.2467,16.2232,16.2389,79999.0
2016-06-22 11:05:00,20.73,20.75,20.73,20.75,73103.0,16.231,16.2467,16.231,16.2467,73103.0
2016-06-22 11:10:00,20.75,20.76,20.73,20.75,58980.0,16.2467,16.2545,16.231,16.2467,58980.0
2016-06-22 11:15:00,20.75,20.76,20.73,20.75,67213.0,16.2467,16.2545,16.231,16.2467,67213.0
2016-06-22 11:20:00,20.75,20.78,20.74,20.77,50580.0,16.2467,16.2702,16.2389,16.2624,50580.0
2016-06-22 11:25:00,20.78,20.81,20.77,20.8,171114.0,16.2702,16.2937,16.2624,16.2859,171114.0
2016-06-22 11:30:00,20.8,20.81,20.75,20.77,147159.0,16.2859,16.2937,16.2467,16.2624,147159.0
2016-06-22 11:35:00,20.77,20.82,20.77,20.82,61588.0,16.2624,16.3015,16.2624,16.3015,61588.0
2016-06-22 11:40:00,20.81,20.82,20.79,20.81,91605.0,16.2937,16.3015,16.278,16.2937,91605.0
2016-06-22 11:45:00,20.81,20.83,20.8,20.82,60549.0,16.2937,16.3093,16.2859,16.3015,60549.0
2016-06-22 11:50:00,20.82,20.83,20.81,20.82,44946.0,16.3015,16.3093,16.2937,16.3015,44946.0
2016-06-22 11:55:00,20.82,20.83,20.82,20.83,18991.0,16.3015,16.3093,16.3015,16.3093,18991.0
2016-06-22 12:00:00,20.82,20.84,20.82,20.82,78278.0,16.3015,16.3172,16.3015,16.3015,78278.0
2016-06-22 12:05:00,20.82,20.84,20.81,20.82,48848.0,16.3015,16.3172,16.2937,16.3015,48848.0
2016-06-22 12:10:00,20.82,20.84,20.82,20.83,49918.0,16.3015,16.3172,16.3015,16.3093,49918.0
2016-06-22 12:15:00,20.83,20.84,20.81,20.82,49873.0,16.3093,16.3172,16.2937,16.3015,49873.0
2016-06-22 12:20:00,20.82,20.82,20.79,20.79,222421.0,16.3015,16.3015,16.278,16.278,222421.0
2016-06-22 12:25:00,20.79,20.81,20.79,20.8,51761.0,16.278,16.2937,16.278,16.2859,51761.0
2016-06-22 12:30:00,20.8,20.81,20.77,20.78,173970.0,16.2859,16.2937,16.2624,16.2702,173970.0
2016-06-22 12:35:00,20.78,20.78,20.71,20.72,119773.0,16.2702,16.2702,16.2154,16.2232,119773.0
2016-06-22 12:40:00,20.73,20.73,20.71,20.72,92649.0,16.231,16.231,16.2154,16.2232,92649.0
2016-06-22 12:45:00,20.72,20.72,20.7,20.71,57641.0,16.2232,16.2232,16.2076,16.2154,57641.0
2016-06-22 12:50:00,20.71,20.72,20.69,20.7,50038.0,16.2154,16.2232,16.1997,16.2076,50038.0
2016-06-22 12:55:00,20.7,20.72,20.7,20.71,25466.0,16.2076,16.2232,16.2076,16.2154,25466.0
2016-06-22 13:00:00,20.71,20.71,20.67,20.69,59389.0,16.2154,16.2154,16.1841,16.1997,59389.0
2016-06-22 13:05:00,20.7,20.7,20.63,20.64,56530.0,16.2076,16.2076,16.1527,16.1606,56530.0
2016-06-22 13:10:00,20.63,20.64,20.61,20.64,37081.0,16.1527,16.1606,16.1371,16.1606,37081.0
2016-06-22 13:15:00,20.64,20.66,20.63,20.66,49896.0,16.1606,16.1762,16.1527,16.1762,49896.0
2016-06-22 13:20:00,20.65,20.67,20.65,20.66,37934.0,16.1684,16.1841,16.1684,16.1762,37934.0
2016-06-22 13:25:00,20.66,20.67,20.65,20.67,36793.0,16.1762,16.1841,16.1684,16.1841,36793.0
2016-06-22 13:30:00,20.67,20.69,20.66,20.68,26574.0,16.1841,16.1997,16.1762,16.1919,26574.0
2016-06-22 13:35:00,20.68,20.7,20.66,20.69,32644.0,16.1919,16.2076,16.1762,16.1997,32644.0
2016-06-22 13:40:00,20.69,20.7,20.68,20.7,37102.0,16.1997,16.2076,16.1919,16.2076,37102.0
2016-06-22 13:45:00,20.7,20.7,20.67,20.68,125488.0,16.2076,16.2076,16.1841,16.1919,125488.0
2016-06-22 13:50:00,20.68,20.7,20.67,20.69,35053.0,16.1919,16.2076,16.1841,16.1997,35053.0
2016-06-22 13:55:00,20.7,20.7,20.68,20.68,33254.0,16.2076,16.2076,16.1919,16.1919,33254.0
2016-06-22 14:00:00,20.68,20.7,20.67,20.69,74090.0,16.1919,16.2076,16.1841,16.1997,74090.0
2016-06-22 14:05:00,20.7,20.71,20.68,20.7,127125.0,16.2076,16.2154,16.1919,16.2076,127125.0
2016-06-22 14:10:00,20.69,20.7,20.68,20.69,111440.0,16.1997,16.2076,16.1919,16.1997,111440.0
2016-06-22 14:15:00,20.69,20.7,20.67,20.68,45965.0,16.1997,16.2076,16.1841,16.1919,45965.0
2016-06-22 14:20:00,20.67,20.68,20.65,20.67,87520.0,16.1841,16.1919,16.1684,16.1841,87520.0
2016-06-22 14:25:00,20.67,20.72,20.66,20.71,340966.0,16.1841,16.2232,16.1762,16.2154,340966.0
2016-06-22 14:30:00,20.71,20.71,20.68,20.68,56255.0,16.2154,16.2154,16.1919,16.1919,56255.0
2016-06-22 14:35:00,20.68,20.69,20.66,20.67,39777.0,16.1919,16.1997,16.1762,16.1841,39777.0
2016-06-22 14:40:00,20.66,20.67,20.65,20.66,44745.0,16.1762,16.1841,16.1684,16.1762,44745.0
2016-06-22 14:45:00,20.66,20.68,20.65,20.66,47180.0,16.1762,16.1919,16.1684,16.1762,47180.0
2016-06-22 14:50:00,20.66,20.67,20.65,20.67,70406.0,16.1762,16.1841,16.1684,16.1841,70406.0
2016-06-22 14:55:00,20.66,20.67,20.66,20.67,33954.0,16.1762,16.1841,16.1762,16.1841,33954.0
2016-06-22 15:00:00,20.67,20.69,20.66,20.69,83891.0,16.1841,16.1997,16.1762,16.1997,83891.0
2016-06-22 15:05:00,20.68,20.69,20.64,20.66,109023.0,16.1919,16.1997,16.1606,16.1762,109023.0
2016-06-22 15:10:00,20.66,20.66,20.64,20.64,83316.0,16.1762,16.1762,16.1606,16.1606,83316.0
2016-06-22 15:15:00,20.64,20.66,20.64,20.64,54755.0,16.1606,16.1762,16.1606,16.1606,54755.0
2016-06-22 15:20:00,20.64,20.64,20.61,20.62,67260.0,16.1606,16.1606,16.1371,16.1449,67260.0
2016-06-22 15:25:00,20.62,20.63,20.61,20.62,65684.0,16.1449,16.1527,16.1371,16.1449,65684.0
2016-06-22 15:30:00,20.62,20.62,20.61,20.61,47221.0,16.1449,16.1449,16.1371,16.1371,47221.0
2016-06-22 15:35:00,20.62,20.62,20.59,20.61,324494.0,16.1449,16.1449,16.1214,16.1371,324494.0
2016-06-22 15:40:00,20.61,20.61,20.58,20.6,337070.0,16.1371,16.1371,16.1136,16.1293,337070.0
2016-06-22 15:45:00,20.59,20.61,20.58,20.6,125814.0,16.1214,16.1371,16.1136,16.1293,125814.0
2016-06-22 15:50:00,20.59,20.6,20.57,20.57,195360.0,16.1214,16.1293,16.1058,16.1058,195360.0
2016-06-22 15:55:00,20.57,20.58,20.55,20.55,583648.0,16.1058,16.1136,16.0901,16.0901,583648.0
2016-06-23 09:30:00,20.79,20.9,20.77,20.79,137867.0,16.278,16.3641,16.2624,16.278,137867.0
2016-06-23 09:35:00,20.79,20.83,20.74,20.79,69880.0,16.278,16.3093,16.2389,16.278,69880.0
2016-06-23 09:40:00,20.79,20.8,20.76,20.77,119591.0,16.278,16.2859,16.2545,16.2624,119591.0
2016-06-23 09:45:00,20.78,20.78,20.75,20.76,84505.0,16.2702,16.2702,16.2467,16.2545,84505.0
2016-06-23 09:50:00,20.76,20.78,20.72,20.73,124215.0,16.2545,16.2702,16.2232,16.231,124215.0
2016-06-23 09:55:00,20.73,20.76,20.71,20.72,56679.0,16.231,16.2545,16.2154,16.2232,56679.0
2016-06-23 10:00:00,20.73,20.76,20.72,20.76,91440.0,16.231,16.2545,16.2232,16.2545,91440.0
2016-06-23 10:05:00,20.75,20.75,20.71,20.72,47685.0,16.2467,16.2467,16.2154,16.2232,47685.0
2016-06-23 10:10:00,20.73,20.73,20.7,20.71,39203.0,16.231,16.231,16.2076,16.2154,39203.0
2016-06-23 10:15:00,20.71,20.73,20.68,20.69,49525.0,16.2154,16.231,16.1919,16.1997,49525.0
2016-06-23 10:20:00,20.69,20.7,20.65,20.66,125820.0,16.1997,16.2076,16.1684,16.1762,125820.0
2016-06-23 10:25:00,20.66,20.69,20.63,20.63,131504.0,16.1762,16.1997,16.1527,16.1527,131504.0
2016-06-23 10:30:00,20.64,20.65,20.61,20.63,81962.0,16.1606,16.1684,16.1371,16.1527,81962.0
2016-06-23 10:35:00,20.62,20.64,20.59,20.59,74549.0,16.1449,16.1606,16.1214,16.1214,74549.0
2016-06-23 10:40:00,20.59,20.63,20.59,20.61,73075.0,16.1214,16.1527,16.1214,16.1371,73075.0
2016-06-23 10:45:00,20.61,20.62,20.6,20.6,32647.0,16.1371,16.1449,16.1293,16.1293,32647.0
2016-06-23 10:50:00,20.6,20.65,20.6,20.64,50104.0,16.1293,16.1684,16.1293,16.1606,50104.0
2016-06-23 10:55:00,20.64,20.66,20.63,20.64,45233.0,16.1606,16.1762,16.1527,16.1606,45233.0
2016-06-23 11:00:00,20.64,20.65,20.64,20.65,48807.0,16.1606,16.1684,16.1606,16.1684,48807.0
2016-06-23 11:05:00,20.65,20.69,20.65,20.68,71905.0,16.1684,16.1997,16.1684,16.1919,71905.0
2016-06-23 11:10:00,20.67,20.72,20.67,20.71,120881.0,16.1841,16.2232,16.1841,16.2154,120881.0
2016-06-23 11:15:00,20.71,20.72,20.7,20.71,68450.0,16.2154,16.2232,16.2076,16.2154,68450.0
2016-06-23 11:20:00,20.72,20.73,20.71,20.72,129464.0,16.2232,16.231,16.2154,16.2232,129464.0
2016-06-23 11:25:00,20.73,20.73,20.71,20.72,188887.0,16.231,16.231,16.2154,16.2232,188887.0
2016-06-23 11:30:00,20.72,20.73,20.71,20.73,20273.0,16.2232,16.231,16.2154,16.231,20273.0
2016-06-23 11:35:00,20.73,20.74,20.71,20.72,22322.0,16.231,16.2389,16.2154,16.2232,22322.0
2016-06-23 11:40:00,20.72,20.73,20.7,20.71,240865.0,16.2232,16.231,16.2076,16.2154,240865.0
2016-06-23 11:45:00,20.7,20.71,20.7,20.7,21551.0,16.2076,16.2154,16.2076,16.2076,21551.0
2016-06-23 11:50:00,20.7,20.72,20.7,20.7,106672.0,16.2076,16.2232,16.2076,16.2076,106672.0
2016-06-23 11:55:00,20.71,20.71,20.69,20.7,44678.0,16.2154,16.2154,16.1997,16.2076,44678.0
2016-06-23 12:00:00,20.7,20.71,20.69,20.69,48010.0,16.2076,16.2154,16.1997,16.1997,48010.0
2016-06-23 12:05:00,20.69,20.71,20.68,20.7,72827.0,16.1997,16.2154,16.1919,16.2076,72827.0
2016-06-23 12:10:00,20.7,20.7,20.68,20.69,42965.0,16.2076,16.2076,16.1919,16.1997,42965.0
2016-06-23 12:15:00,20.7,20.7,20.69,20.69,8878.0,16.2076,16.2076,16.1997,16.1997,8878.0
2016-06-23 12:20:00,20.69,20.7,20.69,20.69,61027.0,16.1997,16.2076,16.1997,16.1997,61027.0
2016-06-23 12:25:00,20.69,20.7,20.69,20.69,30819.0,16.1997,16.2076,16.1997,16.1997,30819.0
2016-06-23 12:30:00,20.7,20.7,20.69,20.69,37023.0,16.2076,16.2076,16.1997,16.1997,37023.0
2016-06-23 12:35:00,20.7,20.7,20.68,20.68,74849.0,16.2076,16.2076,16.1919,16.1919,74849.0
2016-06-23 12:40:00,20.68,20.7,20.66,20.69,66678.0,16.1919,16.2076,16.1762,16.1997,66678.0
2016-06-23 12:45:00,20.69,20.7,20.68,20.69,42106.0,16.1997,16.2076,16.1919,16.1997,42106.0
2016-06-23 12:50:00,20.69,20.7,20.68,20.7,34945.0,16.1997,16.2076,16.1919,16.2076,34945.0
2016-06-23 12:55:00,20.7,20.7,20.69,20.69,15405.0,16.2076,16.2076,16.1997,16.1997,15405.0
2016-06-23 13:00:00,20.69,20.72,20.68,20.72,61985.0,16.1997,16.2232,16.1919,16.2232,61985.0
2016-06-23 13:05:00,20.72,20.73,20.7,20.72,43308.0,16.2232,16.231,16.2076,16.2232,43308.0
2016-06-23 13:10:00,20.73,20.73,20.71,20.72,35128.0,16.231,16.231,16.2154,16.2232,35128.0
2016-06-23 13:15:00,20.72,20.74,20.71,20.73,37200.0,16.2232,16.2389,16.2154,16.231,37200.0
2016-06-23 13:20:00,20.73,20.75,20.73,20.73,50159.0,16.231,16.2467,16.231,16.231,50159.0
2016-06-23 13:25:00,20.73,20.75,20.72,20.74,31652.0,16.231,16.2467,16.2232,16.2389,31652.0
2016-06-23 13:30:00,20.73,20.74,20.73,20.73,11442.0,16.231,16.2389,16.231,16.231,11442.0
2016-06-23 13:35:00,20.73,20.75,20.73,20.73,30651.0,16.231,16.2467,16.231,16.231,30651.0
2016-06-23 13:40:00,20.73,20.75,20.72,20.75,77019.0,16.231,16.2467,16.2232,16.2467,77019.0
2016-06-23 13:45:00,20.75,20.76,20.74,20.76,32012.0,16.2467,16.2545,16.2389,16.2545,32012.0
2016-06-23 13:50:00,20.75,20.76,20.74,20.75,37914.0,16.2467,16.2545,16.2389,16.2467,37914.0
2016-06-23 13:55:00,20.75,20.78,20.75,20.76,47236.0,16.2467,16.2702,16.2467,16.2545,47236.0
2016-06-23 14:00:00,20.77,20.77,20.74,20.75,37533.0,16.2624,16.2624,16.2389,16.2467,37533.0
2016-06-23 14:05:00,20.75,20.75,20.74,20.74,15087.0,16.2467,16.2467,16.2389,16.2389,15087.0
2016-06-23 14:10:00,20.75,20.77,20.74,20.75,56432.0,16.2467,16.2624,16.2389,16.2467,56432.0
2016-06-23 14:15:00,20.75,20.76,20.75,20.76,55554.0,16.2467,16.2545,16.2467,16.2545,55554.0
2016-06-23 14:20:00,20.76,20.76,20.72,20.73,79910.0,16.2545,16.2545,16.2232,16.231,79910.0
2016-06-23 14:25:00,20.74,20.75,20.73,20.73,37739.0,16.2389,16.2467,16.231,16.231,37739.0
2016-06-23 14:30:00,20.73,20.75,20.73,20.74,44582.0,16.231,16.2467,16.231,16.2389,44582.0
2016-06-23 14:35:00,20.74,20.75,20.73,20.75,37995.0,16.2389,16.2467,16.231,16.2467,37995.0
2016-06-23 14:40:00,20.75,20.75,20.72,20.74,68036.0,16.2467,16.2467,16.2232,16.2389,68036.0
2016-06-23 14:45:00,20.74,20.76,20.74,20.75,92792.0,16.2389,16.2545,16.2389,16.2467,92792.0
2016-06-23 14:50:00,20.75,20.75,20.74,20.75,14223.0,16.2467,16.2467,16.2389,16.2467,14223.0
2016-06-23 14:55:00,20.74,20.75,20.74,20.75,44756.0,16.2389,16.2467,16.2389,16.2467,44756.0
2016-06-23 15:00:00,20.75,20.75,20.74,20.74,25633.0,16.2467,16.2467,16.2389,16.2389,25633.0
2016-06-23 15:05:00,20.74,20.75,20.74,20.75,61795.0,16.2389,16.2467,16.2389,16.2467,61795.0
2016-06-23 15:10:00,20.75,20.75,20.74,20.75,25096.0,16.2467,16.2467,16.2389,16.2467,25096.0
2016-06-23 15:15:00,20.75,20.75,20.74,20.75,11886.0,16.2467,16.2467,16.2389,16.2467,11886.0
2016-06-23 15:20:00,20.75,20.75,20.74,20.75,34860.0,16.2467,16.2467,16.2389,16.2467,34860.0
2016-06-23 15:25:00,20.75,20.77,20.74,20.76,102191.0,16.2467,16.2624,16.2389,16.2545,102191.0
2016-06-23 15:30:00,20.77,20.78,20.76,20.78,47941.0,16.2624,16.2702,16.2545,16.2702,47941.0
2016-06-23 15:35:00,20.78,20.78,20.76,20.76,58182.0,16.2702,16.2702,16.2545,16.2545,58182.0
2016-06-23 15:40:00,20.76,20.78,20.76,20.78,113885.0,16.2545,16.2702,16.2545,16.2702,113885.0
2016-06-23 15:45:00,20.78,20.79,20.77,20.78,208225.0,16.2702,16.278,16.2624,16.2702,208225.0
2016-06-23 15:50:00,20.78,20.79,20.77,20.79,257759.0,16.2702,16.278,16.2624,16.278,257759.0
2016-06-23 15:55:00,20.79,20.79,20.78,20.79,631528.0,16.278,16.278,16.2702,16.278,631528.0
2016-06-24 09:30:00,20.06,20.16,20.0,20.14,245751.0,15.7065,15.7847,15.6595,15.7691,245751.0
2016-06-24 09:35:00,20.14,20.23,20.11,20.2,148810.0,15.7691,15.8396,15.7456,15.8161,148810.0
2016-06-24 09:40:00,20.2,20.27,20.19,20.27,235593.0,15.8161,15.8709,15.8082,15.8709,235593.0
2016-06-24 09:45:00,20.27,20.27,20.17,20.22,155212.0,15.8709,15.8709,15.7926,15.8317,155212.0
2016-06-24 09:50:00,20.23,20.23,20.13,20.14,277881.0,15.8396,15.8396,15.7613,15.7691,277881.0
2016-06-24 09:55:00,20.14,20.16,20.11,20.15,462173.0,15.7691,15.7847,15.7456,15.7769,462173.0
2016-06-24 10:00:00,20.15,20.32,20.14,20.29,357183.0,15.7769,15.91,15.7691,15.8865,357183.0
2016-06-24 10:05:00,20.29,20.3,20.23,20.26,63902.0,15.8865,15.8944,15.8396,15.863,63902.0
2016-06-24 10:10:00,20.27,20.3,20.23,20.25,90576.0,15.8709,15.8944,15.8396,15.8552,90576.0
2016-06-24 10:15:00,20.24,20.24,20.15,20.15,57446.0,15.8474,15.8474,15.7769,15.7769,57446.0
2016-06-24 10:20:00,20.15,20.16,20.06,20.12,116222.0,15.7769,15.7847,15.7065,15.7534,116222.0
2016-06-24 10:25:00,20.12,20.15,20.07,20.11,125784.0,15.7534,15.7769,15.7143,15.7456,125784.0
2016-06-24 10:30:00,20.11,20.15,20.09,20.09,68088.0,15.7456,15.7769,15.7299,15.7299,68088.0
2016-06-24 10:35:00,20.09,20.13,20.07,20.13,72252.0,15.7299,15.7613,15.7143,15.7613,72252.0
2016-06-24 10:40:00,20.13,20.13,20.07,20.1,77522.0,15.7613,15.7613,15.7143,15.7378,77522.0
2016-06-24 10:45:00,20.11,20.12,20.08,20.09,59859.0,15.7456,15.7534,15.7221,15.7299,59859.0
2016-06-24 10:50:00,20.09,20.1,20.06,20.09,50649.0,15.7299,15.7378,15.7065,15.7299,50649.0
2016-06-24 10:55:00,20.1,20.11,20.05,20.05,172175.0,15.7378,15.7456,15.6986,15.6986,172175.0
2016-06-24 11:00:00,20.06,20.08,20.0,20.02,138891.0,15.7065,15.7221,15.6595,15.6751,138891.0
2016-06-24 11:05:00,20.02,20.06,20.0,20.05,73406.0,15.6751,15.7065,15.6595,15.6986,73406.0
2016-06-24 11:10:00,20.05,20.06,20.03,20.04,40972.0,15.6986,15.7065,15.683,15.6908,40972.0
2016-06-24 11:15:00,20.04,20.04,20.0,20.01,33932.0,15.6908,15.6908,15.6595,15.6673,33932.0
2016-06-24 11:20:00,20.01,20.02,19.96,19.98,62734.0,15.6673,15.6751,15.6282,15.6438,62734.0
2016-06-24 11:25:00,19.99,20.02,19.97,20.02,40272.0,15.6516,15.6751,15.636,15.6751,40272.0
2016-06-24 11:30:00,20.02,20.05,20.0,20.02,91334.0,15.6751,15.6986,15.6595,15.6751,91334.0
2016-06-24 11:35:00,20.02,20.03,20.0,20.03,58711.0,15.6751,15.683,15.6595,15.683,58711.0
2016-06-24 11:40:00,20.03,20.04,20.0,20.01,82159.0,15.683,15.6908,15.6595,15.6673,82159.0
2016-06-24 11:45:00,20.01,20.04,20.0,20.01,63395.0,15.6673,15.6908,15.6595,15.6673,63395.0
2016-06-24 11:50:00,20.01,20.02,19.98,19.99,42151.0,15.6673,15.6751,15.6438,15.6516,42151.0
2016-06-24 11:55:00,19.98,20.02,19.98,19.99,66164.0,15.6438,15.6751,15.6438,15.6516,66164.0
2016-06-24 12:00:00,19.99,20.0,19.97,19.98,43174.0,15.6516,15.6595,15.636,15.6438,43174.0
2016-06-24 12:05:00,19.98,19.99,19.97,19.97,35373.0,15.6438,15.6516,15.636,15.636,35373.0
2016-06-24 12:10:00,19.96,19.97,19.92,19.93,90414.0,15.6282,15.636,15.5968,15.6047,90414.0
2016-06-24 12:15:00,19.93,19.93,19.88,19.9,198198.0,15.6047,15.6047,15.5655,15.5812,198198.0
2016-06-24 12:20:00,19.89,19.95,19.89,19.93,128850.0,15.5733,15.6203,15.5733,15.6047,128850.0
2016-06-24 12:25:00,19.93,19.95,19.92,19.92,25938.0,15.6047,15.6203,15.5968,15.5968,25938.0
2016-06-24 12:30:00,19.93,19.95,19.88,19.88,69739.0,15.6047,15.6203,15.5655,15.5655,69739.0
2016-06-24 12:35:00,19.89,19.91,19.88,19.88,31492.0,15.5733,15.589,15.5655,15.5655,31492.0
2016-06-24 12:40:00,19.88,19.89,19.84,19.85,114725.0,15.5655,15.5733,15.5342,15.542,114725.0
2016-06-24 12:45:00,19.85,19.85,19.8,19.82,47085.0,15.542,15.542,15.5029,15.5185,47085.0
2016-06-24 12:50:00,19.82,19.84,19.8,19.84,46106.0,15.5185,15.5342,15.5029,15.5342,46106.0
2016-06-24 12:55:00,19.84,19.86,19.8,19.81,259888.0,15.5342,15.5499,15.5029,15.5107,259888.0
2016-06-24 13:00:00,19.81,19.85,19.8,19.8,95352.0,15.5107,15.542,15.5029,15.5029,95352.0
2016-06-24 13:05:00,19.8,19.81,19.77,19.78,82149.0,15.5029,15.5107,15.4794,15.4872,82149.0
2016-06-24 13:10:00,19.77,19.81,19.76,19.8,63892.0,15.4794,15.5107,15.4716,15.5029,63892.0
2016-06-24 13:15:00,19.81,19.83,19.77,19.8,69420.0,15.5107,15.5264,15.4794,15.5029,69420.0
2016-06-24 13:20:00,19.8,19.83,19.77,19.79,131695.0,15.5029,15.5264,15.4794,15.495,131695.0
2016-06-24 13:25:00,19.79,19.8,19.76,19.77,92498.0,15.495,15.5029,15.4716,15.4794,92498.0
2016-06-24 13:30:00,19.78,19.8,19.77,19.78,100650.0,15.4872,15.5029,15.4794,15.4872,100650.0
2016-06-24 13:35:00,19.78,19.8,19.77,19.77,57149.0,15.4872,15.5029,15.4794,15.4794,57149.0
2016-06-24 13:40:00,19.77,19.78,19.74,19.75,116145.0,15.4794,15.4872,15.4559,15.4637,116145.0
2016-06-24 13:45:00,19.76,19.76,19.74,19.75,60595.0,15.4716,15.4716,15.4559,15.4637,60595.0
2016-06-24 13:50:00,19.75,19.77,19.73,19.76,213484.0,15.4637,15.4794,15.4481,15.4716,213484.0
2016-06-24 13:55:00,19.76,19.83,19.75,19.83,180870.0,15.4716,15.5264,15.4637,15.5264,180870.0
2016-06-24 14:00:00,19.82,19.84,19.82,19.84,66213.0,15.5185,15.5342,15.5185,15.5342,66213.0
2016-06-24 14:05:00,19.84,19.85,19.83,19.85,63890.0,15.5342,15.542,15.5264,15.542,63890.0
2016-06-24 14:10:00,19.85,19.86,19.83,19.84,64014.0,15.542,15.5499,15.5264,15.5342,64014.0
2016-06-24 14:15:00,19.84,19.84,19.81,19.82,70002.0,15.5342,15.5342,15.5107,15.5185,70002.0
2016-06-24 14:20:00,19.81,19.82,19.78,19.8,139196.0,15.5107,15.5185,15.4872,15.5029,139196.0
2016-06-24 14:25:00,19.8,19.83,19.8,19.82,286917.0,15.5029,15.5264,15.5029,15.5185,286917.0
2016-06-24 14:30:00,19.82,19.83,19.8,19.83,592758.0,15.5185,15.5264,15.5029,15.5264,592758.0
2016-06-24 14:35:00,19.83,19.83,19.8,19.82,63491.0,15.5264,15.5264,15.5029,15.5185,63491.0
2016-06-24 14:40:00,19.82,19.83,19.81,19.81,57780.0,15.5185,15.5264,15.5107,15.5107,57780.0
2016-06-24 14:45:00,19.81,19.82,19.79,19.79,247777.0,15.5107,15.5185,15.495,15.495,247777.0
2016-06-24 14:50:00,19.8,19.85,19.79,19.85,271296.0,15.5029,15.542,15.495,15.542,271296.0
2016-06-24 14:55:00,19.85,19.86,19.82,19.83,94322.0,15.542,15.5499,15.5185,15.5264,94322.0
2016-06-24 15:00:00,19.82,19.83,19.8,19.82,66066.0,15.5185,15.5264,15.5029,15.5185,66066.0
2016-06-24 15:05:00,19.83,19.83,19.8,19.8,68056.0,15.5264,15.5264,15.5029,15.5029,68056.0
2016-06-24 15:10:00,19.8,19.81,19.79,19.8,319030.0,15.5029,15.5107,15.495,15.5029,319030.0
2016-06-24 15:15:00,19.8,19.82,19.75,19.76,113248.0,15.5029,15.5185,15.4637,15.4716,113248.0
2016-06-24 15:20:00,19.76,19.78,19.73,19.73,375611.0,15.4716,15.4872,15.4481,15.4481,375611.0
2016-06-24 15:25:00,19.73,19.75,19.7,19.72,350377.0,15.4481,15.4637,15.4246,15.4402,350377.0
2016-06-24 15:30:00,19.71,19.74,19.69,19.72,336936.0,15.4324,15.4559,15.4168,15.4402,336936.0
2016-06-24 15:35:00,19.72,19.77,19.69,19.71,396944.0,15.4402,15.4794,15.4168,15.4324,396944.0
2016-06-24 15:40:00,19.71,19.8,19.71,19.78,370018.0,15.4324,15.5029,15.4324,15.4872,370018.0
2016-06-24 15:45:00,19.78,19.78,19.73,19.75,388327.0,15.4872,15.4872,15.4481,15.4637,388327.0
2016-06-24 15:50:00,19.74,19.78,19.74,19.75,693834.0,15.4559,15.4872,15.4559,15.4637,693834.0
2016-06-24 15:55:00,19.75,19.77,19.69,19.69,636903.0,15.4637,15.4794,15.4168,15.4168,636903.0
2016-06-27 09:30:00,19.5,19.51,19.31,19.33,204263.0,15.268,15.2758,15.1192,15.1349,204263.0
2016-06-27 09:35:00,19.33,19.37,19.28,19.3,121592.0,15.1349,15.1662,15.0957,15.1114,121592.0
2016-06-27 09:40:00,19.31,19.32,19.25,19.27,106622.0,15.1192,15.1271,15.0722,15.0879,106622.0
2016-06-27 09:45:00,19.27,19.29,19.21,19.24,98513.0,15.0879,15.1036,15.0409,15.0644,98513.0
2016-06-27 09:50:00,19.23,19.28,19.22,19.22,91920.0,15.0566,15.0957,15.0488,15.0488,91920.0
2016-06-27 09:55:00,19.23,19.26,19.22,19.23,50535.0,15.0566,15.0801,15.0488,15.0566,50535.0
2016-06-27 10:00:00,19.23,19.28,19.18,19.18,100673.0,15.0566,15.0957,15.0174,15.0174,100673.0
2016-06-27 10:05:00,19.18,19.19,19.11,19.12,136352.0,15.0174,15.0253,14.9626,14.9705,136352.0
2016-06-27 10:10:00,19.13,19.14,19.1,19.11,145313.0,14.9783,14.9861,14.9548,14.9626,145313.0
2016-06-27 10:15:00,19.11,19.12,19.05,19.07,105275.0,14.9626,14.9705,14.9156,14.9313,105275.0
2016-06-27 10:20:00,19.07,19.09,19.04,19.05,87287.0,14.9313,14.947,14.9078,14.9156,87287.0
2016-06-27 10:25:00,19.05,19.07,19.03,19.04,75229.0,14.9156,14.9313,14.9,14.9078,75229.0
2016-06-27 10:30:00,19.04,19.05,19.01,19.05,78683.0,14.9078,14.9156,14.8843,14.9156,78683.0
2016-06-27 10:35:00,19.05,19.08,19.04,19.05,133935.0,14.9156,14.9391,14.9078,14.9156,133935.0
2016-06-27 10:40:00,19.05,19.07,19.02,19.04,99550.0,14.9156,14.9313,14.8922,14.9078,99550.0
2016-06-27 10:45:00,19.04,19.04,18.92,18.94,249801.0,14.9078,14.9078,14.8139,14.8295,249801.0
2016-06-27 10:50:00,18.94,18.94,18.88,18.91,123157.0,14.8295,14.8295,14.7825,14.806,123157.0
2016-06-27 10:55:00,18.91,18.93,18.88,18.89,94808.0,14.806,14.8217,14.7825,14.7904,94808.0
2016-06-27 11:00:00,18.89,18.96,18.88,18.95,77450.0,14.7904,14.8452,14.7825,14.8374,77450.0
2016-06-27 11:05:00,18.94,19.01,18.94,18.97,112058.0,14.8295,14.8843,14.8295,14.853,112058.0
2016-06-27 11:10:00,18.97,18.98,18.93,18.94,86450.0,14.853,14.8608,14.8217,14.8295,86450.0
2016-06-27 11:15:00,18.94,18.96,18.9,18.94,85072.0,14.8295,14.8452,14.7982,14.8295,85072.0
2016-06-27 11:20:00,18.93,18.94,18.9,18.91,81599.0,14.8217,14.8295,14.7982,14.806,81599.0
2016-06-27 11:25:00,18.91,18.98,18.89,18.97,84630.0,14.806,14.8608,14.7904,14.853,84630.0
2016-06-27 11:30:00,18.98,19.01,18.96,18.98,74475.0,14.8608,14.8843,14.8452,14.8608,74475.0
2016-06-27 11:35:00,18.99,19.05,18.98,19.05,78001.0,14.8687,14.9156,14.8608,14.9156,78001.0
2016-06-27 11:40:00,19.05,19.06,19.02,19.05,70289.0,14.9156,14.9235,14.8922,14.9156,70289.0
2016-06-27 11:45:00,19.04,19.07,19.02,19.05,68874.0,14.9078,14.9313,14.8922,14.9156,68874.0
2016-06-27 11:50:00,19.06,19.07,19.02,19.07,147596.0,14.9235,14.9313,14.8922,14.9313,147596.0
2016-06-27 11:55:00,19.07,19.1,19.04,19.05,95548.0,14.9313,14.9548,14.9078,14.9156,95548.0
2016-06-27 12:00:00,19.04,19.08,19.03,19.06,91676.0,14.9078,14.9391,14.9,14.9235,91676.0
2016-06-27 12:05:00,19.07,19.09,19.04,19.07,54542.0,14.9313,14.947,14.9078,14.9313,54542.0
2016-06-27 12:10:00,19.07,19.07,19.04,19.07,35869.0,14.9313,14.9313,14.9078,14.9313,35869.0
2016-06-27 12:15:00,19.07,19.12,19.05,19.09,82835.0,14.9313,14.9705,14.9156,14.947,82835.0
2016-06-27 12:20:00,19.09,19.1,19.07,19.09,56305.0,14.947,14.9548,14.9313,14.947,56305.0
2016-06-27 12:25:00,19.09,19.1,19.08,19.1,98691.0,14.947,14.9548,14.9391,14.9548,98691.0
2016-06-27 12:30:00,19.1,19.11,19.06,19.07,141121.0,14.9548,14.9626,14.9235,14.9313,141121.0
2016-06-27 12:35:00,19.07,19.08,19.04,19.05,59807.0,14.9313,14.9391,14.9078,14.9156,59807.0
2016-06-27 12:40:00,19.05,19.06,19.03,19.04,62803.0,14.9156,14.9235,14.9,14.9078,62803.0
2016-06-27 12:45:00,19.04,19.06,19.03,19.05,47019.0,14.9078,14.9235,14.9,14.9156,47019.0
2016-06-27 12:50:00,19.06,19.08,19.04,19.07,75066.0,14.9235,14.9391,14.9078,14.9313,75066.0
2016-06-27 12:55:00,19.07,19.1,19.07,19.09,41881.0,14.9313,14.9548,14.9313,14.947,41881.0
2016-06-27 13:00:00,19.08,19.1,19.07,19.08,35716.0,14.9391,14.9548,14.9313,14.9391,35716.0
2016-06-27 13:05:00,19.09,19.09,19.07,19.09,24141.0,14.947,14.947,14.9313,14.947,24141.0
2016-06-27 13:10:00,19.08,19.1,19.07,19.09,38750.0,14.9391,14.9548,14.9313,14.947,38750.0
2016-06-27 13:15:00,19.09,19.12,19.09,19.09,49669.0,14.947,14.9705,14.947,14.947,49669.0
2016-06-27 13:20:00,19.08,19.1,19.08,19.1,40773.0,14.9391,14.9548,14.9391,14.9548,40773.0
2016-06-27 13:25:00,19.09,19.12,19.09,19.09,43011.0,14.947,14.9705,14.947,14.947,43011.0
2016-06-27 13:30:00,19.09,19.11,19.08,19.09,73677.0,14.947,14.9626,14.9391,14.947,73677.0
2016-06-27 13:35:00,19.09,19.1,19.07,19.08,54949.0,14.947,14.9548,14.9313,14.9391,54949.0
2016-06-27 13:40:00,19.07,19.08,19.04,19.05,69337.0,14.9313,14.9391,14.9078,14.9156,69337.0
2016-06-27 13:45:00,19.04,19.07,19.03,19.06,61127.0,14.9078,14.9313,14.9,14.9235,61127.0
2016-06-27 13:50:00,19.05,19.1,19.05,19.09,111646.0,14.9156,14.9548,14.9156,14.947,111646.0
2016-06-27 13:55:00,19.09,19.09,19.05,19.08,51418.0,14.947,14.947,14.9156,14.9391,51418.0
2016-06-27 14:00:00,19.07,19.08,19.05,19.07,73592.0,14.9313,14.9391,14.9156,14.9313,73592.0
2016-06-27 14:05:00,19.07,19.08,19.04,19.05,55601.0,14.9313,14.9391,14.9078,14.9156,55601.0
2016-06-27 14:10:00,19.04,19.07,19.03,19.04,94009.0,14.9078,14.9313,14.9,14.9078,94009.0
2016-06-27 14:15:00,19.04,19.07,19.04,19.05,119720.0,14.9078,14.9313,14.9078,14.9156,119720.0
2016-06-27 14:20:00,19.06,19.08,19.05,19.07,62414.0,14.9235,14.9391,14.9156,14.9313,62414.0
2016-06-27 14:25:00,19.08,19.13,19.07,19.13,65033.0,14.9391,14.9783,14.9313,14.9783,65033.0
2016-06-27 14:30:00,19.13,19.14,19.09,19.09,117790.0,14.9783,14.9861,14.947,14.947,117790.0
2016-06-27 14:35:00,19.09,19.15,19.09,19.13,62870.0,14.947,14.9939,14.947,14.9783,62870.0
2016-06-27 14:40:00,19.12,19.14,19.1,19.13,74152.0,14.9705,14.9861,14.9548,14.9783,74152.0
2016-06-27 14:45:00,19.13,19.13,19.08,19.09,99877.0,14.9783,14.9783,14.9391,14.947,99877.0
2016-06-27 14:50:00,19.09,19.1,19.06,19.07,74223.0,14.947,14.9548,14.9235,14.9313,74223.0
2016-06-27 14:55:00,19.06,19.09,19.05,19.08,80170.0,14.9235,14.947,14.9156,14.9391,80170.0
2016-06-27 15:00:00,19.08,19.11,19.08,19.11,80375.0,14.9391,14.9626,14.9391,14.9626,80375.0
2016-06-27 15:05:00,19.1,19.11,19.07,19.08,77807.0,14.9548,14.9626,14.9313,14.9391,77807.0
2016-06-27 15:10:00,19.08,19.11,19.08,19.1,78876.0,14.9391,14.9626,14.9391,14.9548,78876.0
2016-06-27 15:15:00,19.1,19.1,19.05,19.05,106691.0,14.9548,14.9548,14.9156,14.9156,106691.0
2016-06-27 15:20:00,19.05,19.06,19.02,19.03,133195.0,14.9156,14.9235,14.8922,14.9,133195.0
2016-06-27 15:25:00,19.03,19.07,19.02,19.05,157894.0,14.9,14.9313,14.8922,14.9156,157894.0
2016-06-27 15:30:00,19.05,19.08,19.05,19.06,135300.0,14.9156,14.9391,14.9156,14.9235,135300.0
2016-06-27 15:35:00,19.06,19.11,19.05,19.11,203021.0,14.9235,14.9626,14.9156,14.9626,203021.0
2016-06-27 15:40:00,19.11,19.11,19.06,19.07,269422.0,14.9626,14.9626,14.9235,14.9313,269422.0
2016-06-27 15:45:00,19.07,19.11,19.06,19.07,379958.0,14.9313,14.9626,14.9235,14.9313,379958.0
2016-06-27 15:50:00,19.07,19.08,19.05,19.06,240707.0,14.9313,14.9391,14.9156,14.9235,240707.0
2016-06-27 15:55:00,19.07,19.07,19.04,19.07,406899.0,14.9313,14.9313,14.9078,14.9313,406899.0
2016-06-28 09:30:00,19.29,19.37,19.18,19.36,236146.0,15.1036,15.1662,15.0174,15.1584,236146.0
2016-06-28 09:35:00,19.36,19.37,19.3,19.32,162453.0,15.1584,15.1662,15.1114,15.1271,162453.0
2016-06-28 09:40:00,19.32,19.42,19.3,19.38,109423.0,15.1271,15.2053,15.1114,15.174,109423.0
2016-06-28 09:45:00,19.39,19.44,19.37,19.43,75356.0,15.1819,15.221,15.1662,15.2132,75356.0
2016-06-28 09:50:00,19.44,19.48,19.44,19.46,110922.0,15.221,15.2523,15.221,15.2367,110922.0
2016-06-28 09:55:00,19.46,19.47,19.38,19.38,66504.0,15.2367,15.2445,15.174,15.174,66504.0
2016-06-28 10:00:00,19.39,19.41,19.37,19.41,83492.0,15.1819,15.1975,15.1662,15.1975,83492.0
2016-06-28 10:05:00,19.4,19.41,19.37,19.39,129766.0,15.1897,15.1975,15.1662,15.1819,129766.0
2016-06-28 10:10:00,19.39,19.41,19.38,19.4,52020.0,15.1819,15.1975,15.174,15.1897,52020.0
2016-06-28 10:15:00,19.41,19.43,19.39,19.43,45310.0,15.1975,15.2132,15.1819,15.2132,45310.0
2016-06-28 10:20:00,19.43,19.43,19.39,19.4,65830.0,15.2132,15.2132,15.1819,15.1897,65830.0
2016-06-28 10:25:00,19.4,19.42,19.39,19.4,92898.0,15.1897,15.2053,15.1819,15.1897,92898.0
2016-06-28 10:30:00,19.41,19.43,19.39,19.4,89424.0,15.1975,15.2132,15.1819,15.1897,89424.0
2016-06-28 10:35:00,19.39,19.41,19.37,19.39,153667.0,15.1819,15.1975,15.1662,15.1819,153667.0
2016-06-28 10:40:00,19.39,19.39,19.33,19.34,136705.0,15.1819,15.1819,15.1349,15.1427,136705.0
2016-06-28 10:45:00,19.34,19.37,19.32,19.35,97414.0,15.1427,15.1662,15.1271,15.1505,97414.0
2016-06-28 10:50:00,19.35,19.38,19.35,19.36,31580.0,15.1505,15.174,15.1505,15.1584,31580.0
2016-06-28 10:55:00,19.37,19.38,19.31,19.32,78195.0,15.1662,15.174,15.1192,15.1271,78195.0
2016-06-28 11:00:00,19.32,19.33,19.29,19.3,59805.0,15.1271,15.1349,15.1036,15.1114,59805.0
2016-06-28 11:05:00,19.3,19.34,19.27,19.27,90012.0,15.1114,15.1427,15.0879,15.0879,90012.0
2016-06-28 11:10:00,19.27,19.31,19.27,19.3,76020.0,15.0879,15.1192,15.0879,15.1114,76020.0
2016-06-28 11:15:00,19.3,19.35,19.29,19.32,91768.0,15.1114,15.1505,15.1036,15.1271,91768.0
2016-06-28 11:20:00,19.32,19.33,19.29,19.31,68003.0,15.1271,15.1349,15.1036,15.1192,68003.0
2016-06-28 11:25:00,19.3,19.31,19.27,19.29,68500.0,15.1114,15.1192,15.0879,15.1036,68500.0
2016-06-28 11:30:00,19.3,19.31,19.29,19.3,38398.0,15.1114,15.1192,15.1036,15.1114,38398.0
2016-06-28 11:35:00,19.3,19.31,19.28,19.28,115119.0,15.1114,15.1192,15.0957,15.0957,115119.0
2016-06-28 11:40:00,19.29,19.3,19.26,19.29,107488.0,15.1036,15.1114,15.0801,15.1036,107488.0
2016-06-28 11:45:00,19.29,19.33,19.28,19.32,31220.0,15.1036,15.1349,15.0957,15.1271,31220.0
2016-06-28 11:50:00,19.32,19.34,19.3,19.33,43771.0,15.1271,15.1427,15.1114,15.1349,43771.0
2016-06-28 11:55:00,19.34,19.36,19.32,19.33,36922.0,15.1427,15.1584,15.1271,15.1349,36922.0
2016-06-28 12:00:00,19.33,19.36,19.32,19.34,35250.0,15.1349,15.1584,15.1271,15.1427,35250.0
2016-06-28 12:05:00,19.34,19.37,19.33,19.34,30113.0,15.1427,15.1662,15.1349,15.1427,30113.0
2016-06-28 12:10:00,19.33,19.36,19.32,19.33,31201.0,15.1349,15.1584,15.1271,15.1349,31201.0
2016-06-28 12:15:00,19.34,19.35,19.32,19.33,54346.0,15.1427,15.1505,15.1271,15.1349,54346.0
2016-06-28 12:20:00,19.33,19.35,19.33,19.35,55720.0,15.1349,15.1505,15.1349,15.1505,55720.0
2016-06-28 12:25:00,19.34,19.35,19.3,19.3,63240.0,15.1427,15.1505,15.1114,15.1114,63240.0
2016-06-28 12:30:00,19.3,19.31,19.3,19.3,36800.0,15.1114,15.1192,15.1114,15.1114,36800.0
2016-06-28 12:35:00,19.3,19.32,19.27,19.32,142628.0,15.1114,15.1271,15.0879,15.1271,142628.0
2016-06-28 12:40:00,19.33,19.35,19.32,19.32,34476.0,15.1349,15.1505,15.1271,15.1271,34476.0
2016-06-28 12:45:00,19.32,19.34,19.3,19.34,147383.0,15.1271,15.1427,15.1114,15.1427,147383.0
2016-06-28 12:50:00,19.34,19.36,19.33,19.36,52773.0,15.1427,15.1584,15.1349,15.1584,52773.0
2016-06-28 12:55:00,19.36,19.38,19.33,19.35,93812.0,15.1584,15.174,15.1349,15.1505,93812.0
2016-06-28 13:00:00,19.35,19.35,19.34,19.35,17999.0,15.1505,15.1505,15.1427,15.1505,17999.0
2016-06-28 13:05:00,19.34,19.36,19.31,19.34,165475.0,15.1427,15.1584,15.1192,15.1427,165475.0
2016-06-28 13:10:00,19.34,19.36,19.33,19.35,35282.0,15.1427,15.1584,15.1349,15.1505,35282.0
2016-06-28 13:15:00,19.34,19.35,19.29,19.3,50624.0,15.1427,15.1505,15.1036,15.1114,50624.0
2016-06-28 13:20:00,19.3,19.31,19.27,19.28,39157.0,15.1114,15.1192,15.0879,15.0957,39157.0
2016-06-28 13:25:00,19.28,19.3,19.27,19.28,48973.0,15.0957,15.1114,15.0879,15.0957,48973.0
2016-06-28 13:30:00,19.29,19.29,19.24,19.26,105344.0,15.1036,15.1036,15.0644,15.0801,105344.0
2016-06-28 13:35:00,19.26,19.29,19.25,19.29,46686.0,15.0801,15.1036,15.0722,15.1036,46686.0
2016-06-28 13:40:00,19.29,19.31,19.28,19.29,65246.0,15.1036,15.1192,15.0957,15.1036,65246.0
2016-06-28 13:45:00,19.3,19.31,19.27,19.27,63852.0,15.1114,15.1192,15.0879,15.0879,63852.0
2016-06-28 13:50:00,19.27,19.28,19.25,19.26,104088.0,15.0879,15.0957,15.0722,15.0801,104088.0
2016-06-28 13:55:00,19.26,19.26,19.24,19.24,52352.0,15.0801,15.0801,15.0644,15.0644,52352.0
2016-06-28 14:00:00,19.24,19.26,19.23,19.23,101900.0,15.0644,15.0801,15.0566,15.0566,101900.0
2016-06-28 14:05:00,19.23,19.23,19.19,19.2,71095.0,15.0566,15.0566,15.0253,15.0331,71095.0
2016-06-28 14:10:00,19.2,19.22,19.17,19.2,102577.0,15.0331,15.0488,15.0096,15.0331,102577.0
2016-06-28 14:15:00,19.2,19.23,19.2,19.22,61746.0,15.0331,15.0566,15.0331,15.0488,61746.0
2016-06-28 14:20:00,19.23,19.23,19.19,19.19,43708.0,15.0566,15.0566,15.0253,15.0253,43708.0
2016-06-28 14:25:00,19.19,19.23,19.19,19.23,48046.0,15.0253,15.0566,15.0253,15.0566,48046.0
2016-06-28 14:30:00,19.23,19.28,19.22,19.26,75725.0,15.0566,15.0957,15.0488,15.0801,75725.0
2016-06-28 14:35:00,19.26,19.3,19.26,19.3,44837.0,15.0801,15.1114,15.0801,15.1114,44837.0
2016-06-28 14:40:00,19.3,19.3,19.26,19.28,50726.0,15.1114,15.1114,15.0801,15.0957,50726.0
2016-06-28 14:45:00,19.28,19.3,19.28,19.29,57907.0,15.0957,15.1114,15.0957,15.1036,57907.0
2016-06-28 14:50:00,19.3,19.33,19.29,19.33,67270.0,15.1114,15.1349,15.1036,15.1349,67270.0
2016-06-28 14:55:00,19.33,19.37,19.32,19.34,75643.0,15.1349,15.1662,15.1271,15.1427,75643.0
2016-06-28 15:00:00,19.34,19.36,19.33,19.34,52527.0,15.1427,15.1584,15.1349,15.1427,52527.0
2016-06-28 15:05:00,19.34,19.38,19.34,19.36,87244.0,15.1427,15.174,15.1427,15.1584,87244.0
2016-06-28 15:10:00,19.36,19.4,19.36,19.39,61120.0,15.1584,15.1897,15.1584,15.1819,61120.0
2016-06-28 15:15:00,19.38,19.38,19.34,19.34,69809.0,15.174,15.174,15.1427,15.1427,69809.0
2016-06-28 15:20:00,19.34,19.37,19.33,19.34,85724.0,15.1427,15.1662,15.1349,15.1427,85724.0
2016-06-28 15:25:00,19.34,19.34,19.29,19.33,90491.0,15.1427,15.1427,15.1036,15.1349,90491.0
2016-06-28 15:30:00,19.33,19.36,19.31,19.32,111773.0,15.1349,15.1584,15.1192,15.1271,111773.0
2016-06-28 15:35:00,19.33,19.37,19.32,19.36,98840.0,15.1349,15.1662,15.1271,15.1584,98840.0
2016-06-28 15:40:00,19.36,19.4,19.36,19.38,134834.0,15.1584,15.1897,15.1584,15.174,134834.0
2016-06-28 15:45:00,19.38,19.39,19.36,19.39,115213.0,15.174,15.1819,15.1584,15.1819,115213.0
2016-06-28 15:50:00,19.39,19.4,19.37,19.4,116800.0,15.1819,15.1897,15.1662,15.1897,116800.0
2016-06-28 15:55:00,19.4,19.4,19.37,19.39,319662.0,15.1897,15.1897,15.1662,15.1819,319662.0
2016-06-29 09:30:00,19.6,19.67,19.52,19.6,218389.0,15.3463,15.4011,15.2836,15.3463,218389.0
2016-06-29 09:35:00,19.6,19.64,19.52,19.57,101504.0,15.3463,15.3776,15.2836,15.3228,101504.0
2016-06-29 09:40:00,19.57,19.57,19.46,19.48,115358.0,15.3228,15.3228,15.2367,15.2523,115358.0
2016-06-29 09:45:00,19.48,19.51,19.47,19.5,90539.0,15.2523,15.2758,15.2445,15.268,90539.0
2016-06-29 09:50:00,19.5,19.55,19.49,19.49,111966.0,15.268,15.3071,15.2602,15.2602,111966.0
2016-06-29 09:55:00,19.48,19.49,19.42,19.42,93046.0,15.2523,15.2602,15.2053,15.2053,93046.0
2016-06-29 10:00:00,19.42,19.5,19.42,19.48,86372.0,15.2053,15.268,15.2053,15.2523,86372.0
2016-06-29 10:05:00,19.48,19.48,19.43,19.44,72557.0,15.2523,15.2523,15.2132,15.221,72557.0
2016-06-29 10:10:00,19.44,19.48,19.43,19.47,80748.0,15.221,15.2523,15.2132,15.2445,80748.0
2016-06-29 10:15:00,19.48,19.49,19.46,19.47,87017.0,15.2523,15.2602,15.2367,15.2445,87017.0
2016-06-29 10:20:00,19.47,19.48,19.44,19.44,75266.0,15.2445,15.2523,15.221,15.221,75266.0
2016-06-29 10:25:00,19.45,19.46,19.43,19.45,88135.0,15.2288,15.2367,15.2132,15.2288,88135.0
2016-06-29 10:30:00,19.45,19.5,19.43,19.48,87551.0,15.2288,15.268,15.2132,15.2523,87551.0
2016-06-29 10:35:00,19.48,19.48,19.42,19.43,54839.0,15.2523,15.2523,15.2053,15.2132,54839.0
2016-06-29 10:40:00,19.43,19.43,19.39,19.39,112338.0,15.2132,15.2132,15.1819,15.1819,112338.0
2016-06-29 10:45:00,19.39,19.48,19.39,19.48,97008.0,15.1819,15.2523,15.1819,15.2523,97008.0
2016-06-29 10:50:00,19.48,19.5,19.47,19.47,67621.0,15.2523,15.268,15.2445,15.2445,67621.0
2016-06-29 10:55:00,19.47,19.52,19.47,19.49,53154.0,15.2445,15.2836,15.2445,15.2602,53154.0
2016-06-29 11:00:00,19.5,19.57,19.49,19.57,99230.0,15.268,15.3228,15.2602,15.3228,99230.0
2016-06-29 11:05:00,19.57,19.66,19.56,19.66,191413.0,15.3228,15.3933,15.315,15.3933,191413.0
2016-06-29 11:10:00,19.66,19.7,19.66,19.7,85065.0,15.3933,15.4246,15.3933,15.4246,85065.0
2016-06-29 11:15:00,19.7,19.75,19.68,19.71,310024.0,15.4246,15.4637,15.4089,15.4324,310024.0
2016-06-29 11:20:00,19.71,19.71,19.66,19.71,86521.0,15.4324,15.4324,15.3933,15.4324,86521.0
2016-06-29 11:25:00,19.71,19.75,19.7,19.72,118796.0,15.4324,15.4637,15.4246,15.4402,118796.0
2016-06-29 11:30:00,19.72,19.74,19.68,19.7,104133.0,15.4402,15.4559,15.4089,15.4246,104133.0
2016-06-29 11:35:00,19.7,19.74,19.66,19.66,85868.0,15.4246,15.4559,15.3933,15.3933,85868.0
2016-06-29 11:40:00,19.66,19.73,19.66,19.69,345074.0,15.3933,15.4481,15.3933,15.4168,345074.0
2016-06-29 11:45:00,19.7,19.71,19.69,19.7,60169.0,15.4246,15.4324,15.4168,15.4246,60169.0
2016-06-29 11:50:00,19.7,19.71,19.69,19.7,75621.0,15.4246,15.4324,15.4168,15.4246,75621.0
2016-06-29 11:55:00,19.7,19.75,19.7,19.72,100779.0,15.4246,15.4637,15.4246,15.4402,100779.0
2016-06-29 12:00:00,19.72,19.72,19.7,19.7,57979.0,15.4402,15.4402,15.4246,15.4246,57979.0
2016-06-29 12:05:00,19.7,19.71,19.69,19.7,34124.0,15.4246,15.4324,15.4168,15.4246,34124.0
2016-06-29 12:10:00,19.69,19.73,19.69,19.73,101229.0,15.4168,15.4481,15.4168,15.4481,101229.0
2016-06-29 12:15:00,19.73,19.73,19.71,19.73,47921.0,15.4481,15.4481,15.4324,15.4481,47921.0
2016-06-29 12:20:00,19.72,19.73,19.7,19.72,54048.0,15.4402,15.4481,15.4246,15.4402,54048.0
2016-06-29 12:25:00,19.72,19.76,19.71,19.75,106599.0,15.4402,15.4716,15.4324,15.4637,106599.0
2016-06-29 12:30:00,19.75,19.77,19.73,19.74,76179.0,15.4637,15.4794,15.4481,15.4559,76179.0
2016-06-29 12:35:00,19.74,19.81,19.74,19.81,268615.0,15.4559,15.5107,15.4559,15.5107,268615.0
2016-06-29 12:40:00,19.8,19.86,19.8,19.82,168386.0,15.5029,15.5499,15.5029,15.5185,168386.0
2016-06-29 12:45:00,19.82,19.84,19.74,19.76,137372.0,15.5185,15.5342,15.4559,15.4716,137372.0
2016-06-29 12:50:00,19.76,19.77,19.75,19.76,53909.0,15.4716,15.4794,15.4637,15.4716,53909.0
2016-06-29 12:55:00,19.76,19.77,19.72,19.72,72602.0,15.4716,15.4794,15.4402,15.4402,72602.0
2016-06-29 13:00:00,19.72,19.75,19.71,19.73,55664.0,15.4402,15.4637,15.4324,15.4481,55664.0
2016-06-29 13:05:00,19.73,19.74,19.71,19.71,57536.0,15.4481,15.4559,15.4324,15.4324,57536.0
2016-06-29 13:10:00,19.72,19.73,19.69,19.7,35510.0,15.4402,15.4481,15.4168,15.4246,35510.0
2016-06-29 13:15:00,19.7,19.74,19.69,19.73,65914.0,15.4246,15.4559,15.4168,15.4481,65914.0
2016-06-29 13:20:00,19.74,19.75,19.71,19.71,80226.0,15.4559,15.4637,15.4324,15.4324,80226.0
2016-06-29 13:25:00,19.71,19.73,19.71,19.73,30348.0,15.4324,15.4481,15.4324,15.4481,30348.0
2016-06-29 13:30:00,19.73,19.74,19.7,19.71,45565.0,15.4481,15.4559,15.4246,15.4324,45565.0
2016-06-29 13:35:00,19.71,19.72,19.71,19.72,27999.0,15.4324,15.4402,15.4324,15.4402,27999.0
2016-06-29 13:40:00,19.72,19.72,19.7,19.7,23363.0,15.4402,15.4402,15.4246,15.4246,23363.0
2016-06-29 13:45:00,19.71,19.71,19.68,19.68,64818.0,15.4324,15.4324,15.4089,15.4089,64818.0
2016-06-29 13:50:00,19.69,19.69,19.66,19.67,80526.0,15.4168,15.4168,15.3933,15.4011,80526.0
2016-06-29 13:55:00,19.66,19.7,19.65,19.67,126351.0,15.3933,15.4246,15.3854,15.4011,126351.0
2016-06-29 14:00:00,19.67,19.69,19.66,19.68,152888.0,15.4011,15.4168,15.3933,15.4089,152888.0
2016-06-29 14:05:00,19.68,19.72,19.68,19.71,50100.0,15.4089,15.4402,15.4089,15.4324,50100.0
2016-06-29 14:10:00,19.71,19.72,19.7,19.71,46259.0,15.4324,15.4402,15.4246,15.4324,46259.0
2016-06-29 14:15:00,19.71,19.71,19.7,19.71,41844.0,15.4324,15.4324,15.4246,15.4324,41844.0
2016-06-29 14:20:00,19.71,19.73,19.69,19.71,120412.0,15.4324,15.4481,15.4168,15.4324,120412.0
2016-06-29 14:25:00,19.71,19.72,19.69,19.71,58173.0,15.4324,15.4402,15.4168,15.4324,58173.0
2016-06-29 14:30:00,19.71,19.76,19.71,19.75,580568.0,15.4324,15.4716,15.4324,15.4637,580568.0
2016-06-29 14:35:00,19.75,19.75,19.74,19.75,42488.0,15.4637,15.4637,15.4559,15.4637,42488.0
2016-06-29 14:40:00,19.75,19.82,19.74,19.78,122273.0,15.4637,15.5185,15.4559,15.4872,122273.0
2016-06-29 14:45:00,19.78,19.82,19.77,19.8,144238.0,15.4872,15.5185,15.4794,15.5029,144238.0
2016-06-29 14:50:00,19.8,19.81,19.75,19.77,143515.0,15.5029,15.5107,15.4637,15.4794,143515.0
2016-06-29 14:55:00,19.77,19.82,19.76,19.82,74839.0,15.4794,15.5185,15.4716,15.5185,74839.0
2016-06-29 15:00:00,19.82,19.82,19.8,19.82,59046.0,15.5185,15.5185,15.5029,15.5185,59046.0
2016-06-29 15:05:00,19.82,19.82,19.8,19.81,83864.0,15.5185,15.5185,15.5029,15.5107,83864.0
2016-06-29 15:10:00,19.81,19.85,19.81,19.85,112389.0,15.5107,15.542,15.5107,15.542,112389.0
2016-06-29 15:15:00,19.85,19.85,19.84,19.85,49943.0,15.542,15.542,15.5342,15.542,49943.0
2016-06-29 15:20:00,19.85,19.85,19.83,19.83,86737.0,15.542,15.542,15.5264,15.5264,86737.0
2016-06-29 15:25:00,19.84,19.84,19.83,19.84,62641.0,15.5342,15.5342,15.5264,15.5342,62641.0
2016-06-29 15:30:00,19.84,19.84,19.82,19.82,112629.0,15.5342,15.5342,15.5185,15.5185,112629.0
2016-06-29 15:35:00,19.83,19.83,19.82,19.82,66452.0,15.5264,15.5264,15.5185,15.5185,66452.0
2016-06-29 15:40:00,19.83,19.83,19.79,19.82,299575.0,15.5264,15.5264,15.495,15.5185,299575.0
2016-06-29 15:45:00,19.82,19.84,19.81,19.83,161301.0,15.5185,15.5342,15.5107,15.5264,161301.0
2016-06-29 15:50:00,19.83,19.83,19.8,19.8,174323.0,15.5264,15.5264,15.5029,15.5029,174323.0
2016-06-29 15:55:00,19.8,19.81,19.8,19.81,270054.0,15.5029,15.5107,15.5029,15.5107,270054.0
2016-06-30 09:30:00,19.91,20.08,19.91,20.06,179058.0,15.589,15.7221,15.589,15.7065,179058.0
2016-06-30 09:35:00,20.09,20.12,20.03,20.08,110557.0,15.7299,15.7534,15.683,15.7221,110557.0
2016-06-30 09:40:00,20.08,20.09,19.95,19.96,112538.0,15.7221,15.7299,15.6203,15.6282,112538.0
2016-06-30 09:45:00,19.96,20.02,19.94,19.99,94399.0,15.6282,15.6751,15.6125,15.6516,94399.0
2016-06-30 09:50:00,19.99,19.99,19.9,19.9,94478.0,15.6516,15.6516,15.5812,15.5812,94478.0
2016-06-30 09:55:00,19.91,19.95,19.9,19.95,175664.0,15.589,15.6203,15.5812,15.6203,175664.0
2016-06-30 10:00:00,19.95,19.98,19.92,19.93,129430.0,15.6203,15.6438,15.5968,15.6047,129430.0
2016-06-30 10:05:00,19.94,19.98,19.93,19.97,65513.0,15.6125,15.6438,15.6047,15.636,65513.0
2016-06-30 10:10:00,19.98,19.99,19.93,19.97,76688.0,15.6438,15.6516,15.6047,15.636,76688.0
2016-06-30 10:15:00,19.97,19.98,19.94,19.95,57353.0,15.636,15.6438,15.6125,15.6203,57353.0
2016-06-30 10:20:00,19.96,19.98,19.95,19.96,68918.0,15.6282,15.6438,15.6203,15.6282,68918.0
2016-06-30 10:25:00,19.96,19.96,19.92,19.94,49959.0,15.6282,15.6282,15.5968,15.6125,49959.0
2016-06-30 10:30:00,19.94,19.99,19.94,19.98,42926.0,15.6125,15.6516,15.6125,15.6438,42926.0
2016-06-30 10:35:00,19.98,20.0,19.97,19.98,43444.0,15.6438,15.6595,15.636,15.6438,43444.0
2016-06-30 10:40:00,19.98,20.01,19.93,20.01,89786.0,15.6438,15.6673,15.6047,15.6673,89786.0
2016-06-30 10:45:00,20.01,20.05,20.01,20.04,47039.0,15.6673,15.6986,15.6673,15.6908,47039.0
2016-06-30 10:50:00,20.04,20.08,20.04,20.06,74675.0,15.6908,15.7221,15.6908,15.7065,74675.0
2016-06-30 10:55:00,20.06,20.11,20.06,20.11,55650.0,15.7065,15.7456,15.7065,15.7456,55650.0
2016-06-30 11:00:00,20.11,20.14,20.09,20.14,96035.0,15.7456,15.7691,15.7299,15.7691,96035.0
2016-06-30 11:05:00,20.14,20.22,20.13,20.22,238602.0,15.7691,15.8317,15.7613,15.8317,238602.0
2016-06-30 11:10:00,20.22,20.23,20.19,20.23,88998.0,15.8317,15.8396,15.8082,15.8396,88998.0
2016-06-30 11:15:00,20.23,20.27,20.22,20.22,210567.0,15.8396,15.8709,15.8317,15.8317,210567.0
2016-06-30 11:20:00,20.22,20.24,20.2,20.23,82109.0,15.8317,15.8474,15.8161,15.8396,82109.0
2016-06-30 11:25:00,20.23,20.27,20.23,20.26,59994.0,15.8396,15.8709,15.8396,15.863,59994.0
2016-06-30 11:30:00,20.27,20.29,20.24,20.26,73619.0,15.8709,15.8865,15.8474,15.863,73619.0
2016-06-30 11:35:00,20.27,20.27,20.21,20.24,72695.0,15.8709,15.8709,15.8239,15.8474,72695.0
2016-06-30 11:40:00,20.24,20.25,20.22,20.23,69540.0,15.8474,15.8552,15.8317,15.8396,69540.0
2016-06-30 11:45:00,20.24,20.27,20.23,20.27,35045.0,15.8474,15.8709,15.8396,15.8709,35045.0
2016-06-30 11:50:00,20.26,20.3,20.26,20.29,140847.0,15.863,15.8944,15.863,15.8865,140847.0
2016-06-30 11:55:00,20.29,20.3,20.26,20.29,53269.0,15.8865,15.8944,15.863,15.8865,53269.0
2016-06-30 12:00:00,20.29,20.31,20.28,20.29,122684.0,15.8865,15.9022,15.8787,15.8865,122684.0
2016-06-30 12:05:00,20.3,20.32,20.29,20.31,132331.0,15.8944,15.91,15.8865,15.9022,132331.0
2016-06-30 12:10:00,20.32,20.37,20.31,20.35,166851.0,15.91,15.9492,15.9022,15.9335,166851.0
2016-06-30 12:15:00,20.36,20.4,20.35,20.39,99544.0,15.9413,15.9727,15.9335,15.9648,99544.0
2016-06-30 12:20:00,20.39,20.43,20.37,20.43,156821.0,15.9648,15.9962,15.9492,15.9962,156821.0
2016-06-30 12:25:00,20.43,20.43,20.39,20.42,78000.0,15.9962,15.9962,15.9648,15.9883,78000.0
2016-06-30 12:30:00,20.42,20.44,20.41,20.42,88689.0,15.9883,16.004,15.9805,15.9883,88689.0
2016-06-30 12:35:00,20.43,20.44,20.41,20.42,95083.0,15.9962,16.004,15.9805,15.9883,95083.0
2016-06-30 12:40:00,20.42,20.42,20.39,20.4,84802.0,15.9883,15.9883,15.9648,15.9727,84802.0
2016-06-30 12:45:00,20.4,20.44,20.4,20.43,105168.0,15.9727,16.004,15.9727,15.9962,105168.0
2016-06-30 12:50:00,20.43,20.48,20.43,20.47,110342.0,15.9962,16.0353,15.9962,16.0275,110342.0
2016-06-30 12:55:00,20.47,20.48,20.45,20.47,104941.0,16.0275,16.0353,16.0118,16.0275,104941.0
2016-06-30 13:00:00,20.47,20.48,20.43,20.43,126890.0,16.0275,16.0353,15.9962,15.9962,126890.0
2016-06-30 13:05:00,20.43,20.46,20.41,20.43,80217.0,15.9962,16.0196,15.9805,15.9962,80217.0
2016-06-30 13:10:00,20.43,20.44,20.42,20.44,51124.0,15.9962,16.004,15.9883,16.004,51124.0
2016-06-30 13:15:00,20.44,20.45,20.43,20.45,52326.0,16.004,16.0118,15.9962,16.0118,52326.0
2016-06-30 13:20:00,20.45,20.46,20.43,20.44,51348.0,16.0118,16.0196,15.9962,16.004,51348.0
2016-06-30 13:25:00,20.44,20.45,20.42,20.43,45501.0,16.004,16.0118,15.9883,15.9962,45501.0
2016-06-30 13:30:00,20.44,20.45,20.42,20.43,38175.0,16.004,16.0118,15.9883,15.9962,38175.0
2016-06-30 13:35:00,20.42,20.44,20.42,20.43,22466.0,15.9883,16.004,15.9883,15.9962,22466.0
2016-06-30 13:40:00,20.43,20.46,20.42,20.45,55614.0,15.9962,16.0196,15.9883,16.0118,55614.0
2016-06-30 13:45:00,20.45,20.46,20.43,20.45,76171.0,16.0118,16.0196,15.9962,16.0118,76171.0
2016-06-30 13:50:00,20.46,20.46,20.42,20.44,80133.0,16.0196,16.0196,15.9883,16.004,80133.0
2016-06-30 13:55:00,20.44,20.46,20.42,20.46,51917.0,16.004,16.0196,15.9883,16.0196,51917.0
2016-06-30 14:00:00,20.46,20.48,20.45,20.47,57392.0,16.0196,16.0353,16.0118,16.0275,57392.0
2016-06-30 14:05:00,20.47,20.51,20.44,20.51,170417.0,16.0275,16.0588,16.004,16.0588,170417.0
2016-06-30 14:10:00,20.51,20.54,20.5,20.52,117365.0,16.0588,16.0823,16.051,16.0666,117365.0
2016-06-30 14:15:00,20.52,20.54,20.52,20.53,40426.0,16.0666,16.0823,16.0666,16.0744,40426.0
2016-06-30 14:20:00,20.53,20.54,20.52,20.53,53274.0,16.0744,16.0823,16.0666,16.0744,53274.0
2016-06-30 14:25:00,20.53,20.54,20.48,20.48,89192.0,16.0744,16.0823,16.0353,16.0353,89192.0
2016-06-30 14:30:00,20.49,20.53,20.48,20.49,110676.0,16.0431,16.0744,16.0353,16.0431,110676.0
2016-06-30 14:35:00,20.49,20.51,20.49,20.51,57973.0,16.0431,16.0588,16.0431,16.0588,57973.0
2016-06-30 14:40:00,20.51,20.54,20.51,20.53,66220.0,16.0588,16.0823,16.0588,16.0744,66220.0
2016-06-30 14:45:00,20.53,20.53,20.5,20.51,38529.0,16.0744,16.0744,16.051,16.0588,38529.0
2016-06-30 14:50:00,20.52,20.52,20.51,20.52,28042.0,16.0666,16.0666,16.0588,16.0666,28042.0
2016-06-30 14:55:00,20.52,20.54,20.51,20.52,103767.0,16.0666,16.0823,16.0588,16.0666,103767.0
2016-06-30 15:00:00,20.52,20.56,20.52,20.53,120887.0,16.0666,16.0979,16.0666,16.0744,120887.0
2016-06-30 15:05:00,20.53,20.54,20.52,20.53,44838.0,16.0744,16.0823,16.0666,16.0744,44838.0
2016-06-30 15:10:00,20.53,20.53,20.49,20.5,97296.0,16.0744,16.0744,16.0431,16.051,97296.0
2016-06-30 15:15:00,20.5,20.51,20.47,20.48,68589.0,16.051,16.0588,16.0275,16.0353,68589.0
2016-06-30 15:20:00,20.48,20.48,20.47,20.48,44894.0,16.0353,16.0353,16.0275,16.0353,44894.0
2016-06-30 15:25:00,20.48,20.53,20.47,20.51,100645.0,16.0353,16.0744,16.0275,16.0588,100645.0
2016-06-30 15:30:00,20.51,20.53,20.49,20.52,96282.0,16.0588,16.0744,16.0431,16.0666,96282.0
2016-06-30 15:35:00,20.53,20.53,20.46,20.48,225529.0,16.0744,16.0744,16.0196,16.0353,225529.0
2016-06-30 15:40:00,20.49,20.49,20.47,20.47,279763.0,16.0431,16.0431,16.0275,16.0275,279763.0
2016-06-30 15:45:00,20.47,20.48,20.44,20.46,231465.0,16.0275,16.0353,16.004,16.0196,231465.0
2016-06-30 15:50:00,20.46,20.48,20.44,20.47,265305.0,16.0196,16.0353,16.004,16.0275,265305.0
2016-06-30 15:55:00,20.47,20.49,20.45,20.49,685454.0,16.0275,16.0431,16.0118,16.0431,685454.0
2016-07-01 09:30:00,20.34,20.5,20.32,20.48,167978.0,15.9257,16.051,15.91,16.0353,167978.0
2016-07-01 09:35:00,20.48,20.57,20.47,20.51,86474.0,16.0353,16.1058,16.0275,16.0588,86474.0
2016-07-01 09:40:00,20.52,20.56,20.5,20.54,44896.0,16.0666,16.0979,16.051,16.0823,44896.0
2016-07-01 09:45:00,20.54,20.54,20.48,20.5,56917.0,16.0823,16.0823,16.0353,16.051,56917.0
2016-07-01 09:50:00,20.49,20.49,20.46,20.47,40062.0,16.0431,16.0431,16.0196,16.0275,40062.0
2016-07-01 09:55:00,20.46,20.49,20.43,20.49,45915.0,16.0196,16.0431,15.9962,16.0431,45915.0
2016-07-01 10:00:00,20.49,20.52,20.49,20.51,100372.0,16.0431,16.0666,16.0431,16.0588,100372.0
2016-07-01 10:05:00,20.52,20.53,20.49,20.51,30222.0,16.0666,16.0744,16.0431,16.0588,30222.0
2016-07-01 10:10:00,20.51,20.53,20.49,20.51,34851.0,16.0588,16.0744,16.0431,16.0588,34851.0
2016-07-01 10:15:00,20.51,20.51,20.49,20.49,30799.0,16.0588,16.0588,16.0431,16.0431,30799.0
2016-07-01 10:20:00,20.5,20.52,20.49,20.51,47849.0,16.051,16.0666,16.0431,16.0588,47849.0
2016-07-01 10:25:00,20.51,20.51,20.47,20.48,60536.0,16.0588,16.0588,16.0275,16.0353,60536.0
2016-07-01 10:30:00,20.48,20.49,20.43,20.44,37955.0,16.0353,16.0431,15.9962,16.004,37955.0
2016-07-01 10:35:00,20.44,20.46,20.43,20.45,134980.0,16.004,16.0196,15.9962,16.0118,134980.0
2016-07-01 10:40:00,20.46,20.49,20.45,20.47,48833.0,16.0196,16.0431,16.0118,16.0275,48833.0
2016-07-01 10:45:00,20.48,20.49,20.44,20.45,44649.0,16.0353,16.0431,16.004,16.0118,44649.0
2016-07-01 10:50:00,20.45,20.46,20.44,20.44,21628.0,16.0118,16.0196,16.004,16.004,21628.0
2016-07-01 10:55:00,20.44,20.45,20.42,20.43,54691.0,16.004,16.0118,15.9883,15.9962,54691.0
2016-07-01 11:00:00,20.43,20.44,20.41,20.41,43517.0,15.9962,16.004,15.9805,15.9805,43517.0
2016-07-01 11:05:00,20.41,20.42,20.38,20.38,100195.0,15.9805,15.9883,15.957,15.957,100195.0
2016-07-01 11:10:00,20.39,20.39,20.34,20.38,181328.0,15.9648,15.9648,15.9257,15.957,181328.0
2016-07-01 11:15:00,20.37,20.38,20.34,20.34,69597.0,15.9492,15.957,15.9257,15.9257,69597.0
2016-07-01 11:20:00,20.35,20.36,20.31,20.31,41056.0,15.9335,15.9413,15.9022,15.9022,41056.0
2016-07-01 11:25:00,20.32,20.33,20.3,20.31,47250.0,15.91,15.9179,15.8944,15.9022,47250.0
2016-07-01 11:30:00,20.31,20.32,20.3,20.3,37131.0,15.9022,15.91,15.8944,15.8944,37131.0
2016-07-01 11:35:00,20.3,20.32,20.29,20.3,35149.0,15.8944,15.91,15.8865,15.8944,35149.0
2016-07-01 11:40:00,20.31,20.31,20.29,20.3,60657.0,15.9022,15.9022,15.8865,15.8944,60657.0
2016-07-01 11:45:00,20.3,20.31,20.29,20.29,49629.0,15.8944,15.9022,15.8865,15.8865,49629.0
2016-07-01 11:50:00,20.29,20.3,20.29,20.29,16167.0,15.8865,15.8944,15.8865,15.8865,16167.0
2016-07-01 11:55:00,20.29,20.31,20.29,20.3,62362.0,15.8865,15.9022,15.8865,15.8944,62362.0
2016-07-01 12:00:00,20.3,20.34,20.3,20.32,62882.0,15.8944,15.9257,15.8944,15.91,62882.0
2016-07-01 12:05:00,20.32,20.33,20.3,20.3,43019.0,15.91,15.9179,15.8944,15.8944,43019.0
2016-07-01 12:10:00,20.31,20.31,20.29,20.29,22746.0,15.9022,15.9022,15.8865,15.8865,22746.0
2016-07-01 12:15:00,20.29,20.3,20.28,20.28,47988.0,15.8865,15.8944,15.8787,15.8787,47988.0
2016-07-01 12:20:00,20.28,20.29,20.28,20.29,21798.0,15.8787,15.8865,15.8787,15.8865,21798.0
2016-07-01 12:25:00,20.28,20.29,20.24,20.25,56864.0,15.8787,15.8865,15.8474,15.8552,56864.0
2016-07-01 12:30:00,20.24,20.3,20.24,20.28,68541.0,15.8474,15.8944,15.8474,15.8787,68541.0
2016-07-01 12:35:00,20.28,20.3,20.27,20.27,29565.0,15.8787,15.8944,15.8709,15.8709,29565.0
2016-07-01 12:40:00,20.27,20.31,20.27,20.3,36916.0,15.8709,15.9022,15.8709,15.8944,36916.0
2016-07-01 12:45:00,20.3,20.31,20.28,20.29,27767.0,15.8944,15.9022,15.8787,15.8865,27767.0
2016-07-01 12:50:00,20.29,20.29,20.28,20.28,20097.0,15.8865,15.8865,15.8787,15.8787,20097.0
2016-07-01 12:55:00,20.28,20.31,20.28,20.3,32120.0,15.8787,15.9022,15.8787,15.8944,32120.0
2016-07-01 13:00:00,20.3,20.31,20.29,20.31,59592.0,15.8944,15.9022,15.8865,15.9022,59592.0
2016-07-01 13:05:00,20.31,20.32,20.31,20.31,14398.0,15.9022,15.91,15.9022,15.9022,14398.0
2016-07-01 13:10:00,20.32,20.32,20.29,20.29,37056.0,15.91,15.91,15.8865,15.8865,37056.0
2016-07-01 13:15:00,20.29,20.3,20.28,20.3,32339.0,15.8865,15.8944,15.8787,15.8944,32339.0
2016-07-01 13:20:00,20.29,20.3,20.28,20.29,45841.0,15.8865,15.8944,15.8787,15.8865,45841.0
2016-07-01 13:25:00,20.29,20.3,20.27,20.27,52203.0,15.8865,15.8944,15.8709,15.8709,52203.0
2016-07-01 13:30:00,20.28,20.31,20.27,20.3,46997.0,15.8787,15.9022,15.8709,15.8944,46997.0
2016-07-01 13:35:00,20.3,20.31,20.27,20.28,73821.0,15.8944,15.9022,15.8709,15.8787,73821.0
2016-07-01 13:40:00,20.27,20.3,20.27,20.3,52469.0,15.8709,15.8944,15.8709,15.8944,52469.0
2016-07-01 13:45:00,20.3,20.3,20.27,20.29,41135.0,15.8944,15.8944,15.8709,15.8865,41135.0
2016-07-01 13:50:00,20.29,20.29,20.27,20.28,31599.0,15.8865,15.8865,15.8709,15.8787,31599.0
2016-07-01 13:55:00,20.28,20.3,20.28,20.29,31604.0,15.8787,15.8944,15.8787,15.8865,31604.0
2016-07-01 14:00:00,20.29,20.31,20.29,20.3,27261.0,15.8865,15.9022,15.8865,15.8944,27261.0
2016-07-01 14:05:00,20.3,20.31,20.29,20.3,26717.0,15.8944,15.9022,15.8865,15.8944,26717.0
2016-07-01 14:10:00,20.3,20.3,20.28,20.29,49244.0,15.8944,15.8944,15.8787,15.8865,49244.0
2016-07-01 14:15:00,20.29,20.3,20.28,20.3,40395.0,15.8865,15.8944,15.8787,15.8944,40395.0
2016-07-01 14:20:00,20.3,20.3,20.28,20.28,26584.0,15.8944,15.8944,15.8787,15.8787,26584.0
2016-07-01 14:25:00,20.28,20.3,20.28,20.29,32181.0,15.8787,15.8944,15.8787,15.8865,32181.0
2016-07-01 14:30:00,20.3,20.3,20.26,20.27,58787.0,15.8944,15.8944,15.863,15.8709,58787.0
2016-07-01 14:35:00,20.27,20.28,20.26,20.26,19467.0,15.8709,15.8787,15.863,15.863,19467.0
2016-07-01 14:40:00,20.26,20.27,20.24,20.24,53491.0,15.863,15.8709,15.8474,15.8474,53491.0
2016-07-01 14:45:00,20.24,20.27,20.24,20.25,49568.0,15.8474,15.8709,15.8474,15.8552,49568.0
2016-07-01 14:50:00,20.25,20.26,20.25,20.25,13866.0,15.8552,15.863,15.8552,15.8552,13866.0
2016-07-01 14:55:00,20.26,20.28,20.25,20.28,58967.0,15.863,15.8787,15.8552,15.8787,58967.0
2016-07-01 15:00:00,20.28,20.3,20.28,20.29,43677.0,15.8787,15.8944,15.8787,15.8865,43677.0
2016-07-01 15:05:00,20.29,20.32,20.29,20.31,125351.0,15.8865,15.91,15.8865,15.9022,125351.0
2016-07-01 15:10:00,20.31,20.31,20.3,20.3,37837.0,15.9022,15.9022,15.8944,15.8944,37837.0
2016-07-01 15:15:00,20.3,20.31,20.3,20.3,30151.0,15.8944,15.9022,15.8944,15.8944,30151.0
2016-07-01 15:20:00,20.3,20.31,20.29,20.3,55347.0,15.8944,15.9022,15.8865,15.8944,55347.0
2016-07-01 15:25:00,20.29,20.31,20.28,20.3,110768.0,15.8865,15.9022,15.8787,15.8944,110768.0
2016-07-01 15:30:00,20.3,20.31,20.28,20.28,132988.0,15.8944,15.9022,15.8787,15.8787,132988.0
2016-07-01 15:35:00,20.29,20.3,20.26,20.27,67554.0,15.8865,15.8944,15.863,15.8709,67554.0
2016-07-01 15:40:00,20.26,20.31,20.26,20.3,148748.0,15.863,15.9022,15.863,15.8944,148748.0
2016-07-01 15:45:00,20.3,20.31,20.29,20.3,156848.0,15.8944,15.9022,15.8865,15.8944,156848.0
2016-07-01 15:50:00,20.3,20.31,20.29,20.3,148383.0,15.8944,15.9022,15.8865,15.8944,148383.0
2016-07-01 15:55:00,20.3,20.32,20.29,20.29,452458.0,15.8944,15.91,15.8865,15.8865,452458.0
2016-07-05 09:30:00,20.2,20.2,20.07,20.07,81293.0,15.8161,15.8161,15.7143,15.7143,81293.0
2016-07-05 09:35:00,20.08,20.12,20.07,20.1,34107.0,15.7221,15.7534,15.7143,15.7378,34107.0
2016-07-05 09:40:00,20.1,20.11,20.05,20.05,46010.0,15.7378,15.7456,15.6986,15.6986,46010.0
2016-07-05 09:45:00,20.05,20.05,20.0,20.03,28254.0,15.6986,15.6986,15.6595,15.683,28254.0
2016-07-05 09:50:00,20.03,20.03,20.01,20.03,52133.0,15.683,15.683,15.6673,15.683,52133.0
2016-07-05 09:55:00,20.02,20.03,19.99,20.02,31914.0,15.6751,15.683,15.6516,15.6751,31914.0
2016-07-05 10:00:00,20.02,20.03,19.99,19.99,29983.0,15.6751,15.683,15.6516,15.6516,29983.0
2016-07-05 10:05:00,19.99,19.99,19.96,19.96,36458.0,15.6516,15.6516,15.6282,15.6282,36458.0
2016-07-05 10:10:00,19.96,20.0,19.95,19.99,22586.0,15.6282,15.6595,15.6203,15.6516,22586.0
2016-07-05 10:15:00,19.99,20.02,19.99,20.01,37845.0,15.6516,15.6751,15.6516,15.6673,37845.0
2016-07-05 10:20:00,20.0,20.03,19.99,20.02,27191.0,15.6595,15.683,15.6516,15.6751,27191.0
2016-07-05 10:25:00,20.01,20.02,19.98,20.01,22515.0,15.6673,15.6751,15.6438,15.6673,22515.0
2016-07-05 10:30:00,20.0,20.05,20.0,20.05,29367.0,15.6595,15.6986,15.6595,15.6986,29367.0
2016-07-05 10:35:00,20.05,20.05,20.01,20.04,35045.0,15.6986,15.6986,15.6673,15.6908,35045.0
2016-07-05 10:40:00,20.04,20.08,20.04,20.04,25793.0,15.6908,15.7221,15.6908,15.6908,25793.0
2016-07-05 10:45:00,20.04,20.05,20.01,20.03,21974.0,15.6908,15.6986,15.6673,15.683,21974.0
2016-07-05 10:50:00,20.03,20.03,19.97,19.97,32838.0,15.683,15.683,15.636,15.636,32838.0
2016-07-05 10:55:00,19.98,20.01,19.97,19.99,40236.0,15.6438,15.6673,15.636,15.6516,40236.0
2016-07-05 11:00:00,19.98,19.99,19.96,19.97,27551.0,15.6438,15.6516,15.6282,15.636,27551.0
2016-07-05 11:05:00,19.96,19.99,19.95,19.98,38822.0,15.6282,15.6516,15.6203,15.6438,38822.0
2016-07-05 11:10:00,19.98,19.98,19.92,19.93,48547.0,15.6438,15.6438,15.5968,15.6047,48547.0
2016-07-05 11:15:00,19.94,19.99,19.93,19.98,75203.0,15.6125,15.6516,15.6047,15.6438,75203.0
2016-07-05 11:20:00,19.97,19.98,19.95,19.98,16446.0,15.636,15.6438,15.6203,15.6438,16446.0
2016-07-05 11:25:00,19.98,19.99,19.95,19.95,30016.0,15.6438,15.6516,15.6203,15.6203,30016.0
2016-07-05 11:30:00,19.96,19.97,19.94,19.96,18852.0,15.6282,15.636,15.6125,15.6282,18852.0
2016-07-05 11:35:00,19.97,19.97,19.95,19.96,17897.0,15.636,15.636,15.6203,15.6282,17897.0
2016-07-05 11:40:00,19.96,19.97,19.94,19.95,26746.0,15.6282,15.636,15.6125,15.6203,26746.0
2016-07-05 11:45:00,19.94,19.95,19.92,19.94,29815.0,15.6125,15.6203,15.5968,15.6125,29815.0
2016-07-05 11:50:00,19.94,19.95,19.93,19.94,8442.0,15.6125,15.6203,15.6047,15.6125,8442.0
2016-07-05 11:55:00,19.94,19.95,19.93,19.94,16500.0,15.6125,15.6203,15.6047,15.6125,16500.0
2016-07-05 12:00:00,19.94,19.95,19.93,19.95,20380.0,15.6125,15.6203,15.6047,15.6203,20380.0
2016-07-05 12:05:00,19.94,19.95,19.92,19.92,27659.0,15.6125,15.6203,15.5968,15.5968,27659.0
2016-07-05 12:10:00,19.92,19.92,19.9,19.9,29493.0,15.5968,15.5968,15.5812,15.5812,29493.0
2016-07-05 12:15:00,19.91,19.91,19.88,19.88,89605.0,15.589,15.589,15.5655,15.5655,89605.0
2016-07-05 12:20:00,19.88,19.93,19.88,19.93,45987.0,15.5655,15.6047,15.5655,15.6047,45987.0
2016-07-05 12:25:00,19.93,19.97,19.92,19.96,48214.0,15.6047,15.636,15.5968,15.6282,48214.0
2016-07-05 12:30:00,19.96,19.97,19.94,19.96,48950.0,15.6282,15.636,15.6125,15.6282,48950.0
2016-07-05 12:35:00,19.96,19.97,19.91,19.91,39556.0,15.6282,15.636,15.589,15.589,39556.0
2016-07-05 12:40:00,19.92,19.93,19.91,19.92,33732.0,15.5968,15.6047,15.589,15.5968,33732.0
2016-07-05 12:45:00,19.91,19.93,19.91,19.92,18189.0,15.589,15.6047,15.589,15.5968,18189.0
2016-07-05 12:50:00,19.93,19.93,19.89,19.9,32603.0,15.6047,15.6047,15.5733,15.5812,32603.0
2016-07-05 12:55:00,19.91,19.92,19.9,19.91,15903.0,15.589,15.5968,15.5812,15.589,15903.0
2016-07-05 13:00:00,19.91,19.92,19.89,19.9,25637.0,15.589,15.5968,15.5733,15.5812,25637.0
2016-07-05 13:05:00,19.9,19.9,19.87,19.89,35275.0,15.5812,15.5812,15.5577,15.5733,35275.0
2016-07-05 13:10:00,19.89,19.89,19.86,19.86,42981.0,15.5733,15.5733,15.5499,15.5499,42981.0
2016-07-05 13:15:00,19.87,19.87,19.84,19.84,30312.0,15.5577,15.5577,15.5342,15.5342,30312.0
2016-07-05 13:20:00,19.84,19.86,19.84,19.86,14999.0,15.5342,15.5499,15.5342,15.5499,14999.0
2016-07-05 13:25:00,19.87,19.87,19.85,19.86,13278.0,15.5577,15.5577,15.542,15.5499,13278.0
2016-07-05 13:30:00,19.85,19.86,19.85,19.86,10842.0,15.542,15.5499,15.542,15.5499,10842.0
2016-07-05 13:35:00,19.86,19.87,19.84,19.85,27846.0,15.5499,15.5577,15.5342,15.542,27846.0
2016-07-05 13:40:00,19.85,19.86,19.83,19.83,23831.0,15.542,15.5499,15.5264,15.5264,23831.0
2016-07-05 13:45:00,19.83,19.86,19.82,19.85,29358.0,15.5264,15.5499,15.5185,15.542,29358.0
2016-07-05 13:50:00,19.85,19.85,19.83,19.83,14577.0,15.542,15.542,15.5264,15.5264,14577.0
2016-07-05 13:55:00,19.83,19.85,19.83,19.85,26382.0,15.5264,15.542,15.5264,15.542,26382.0
2016-07-05 14:00:00,19.85,19.89,19.84,19.89,34319.0,15.542,15.5733,15.5342,15.5733,34319.0
2016-07-05 14:05:00,19.89,19.89,19.87,19.87,34649.0,15.5733,15.5733,15.5577,15.5577,34649.0
2016-07-05 14:10:00,19.88,19.91,19.87,19.91,27728.0,15.5655,15.589,15.5577,15.589,27728.0
2016-07-05 14:15:00,19.9,19.93,19.89,19.9,46433.0,15.5812,15.6047,15.5733,15.5812,46433.0
2016-07-05 14:20:00,19.89,19.9,19.88,19.89,28624.0,15.5733,15.5812,15.5655,15.5733,28624.0
2016-07-05 14:25:00,19.89,19.89,19.85,19.88,40198.0,15.5733,15.5733,15.542,15.5655,40198.0
2016-07-05 14:30:00,19.88,19.89,19.86,19.87,26399.0,15.5655,15.5733,15.5499,15.5577,26399.0
2016-07-05 14:35:00,19.87,19.89,19.86,19.88,28429.0,15.5577,15.5733,15.5499,15.5655,28429.0
2016-07-05 14:40:00,19.88,19.89,19.86,19.87,34899.0,15.5655,15.5733,15.5499,15.5577,34899.0
2016-07-05 14:45:00,19.88,19.89,19.84,19.85,34589.0,15.5655,15.5733,15.5342,15.542,34589.0
2016-07-05 14:50:00,19.85,19.86,19.84,19.86,32053.0,15.542,15.5499,15.5342,15.5499,32053.0
2016-07-05 14:55:00,19.85,19.86,19.84,19.85,45145.0,15.542,15.5499,15.5342,15.542,45145.0
2016-07-05 15:00:00,19.86,19.89,19.85,19.89,37131.0,15.5499,15.5733,15.542,15.5733,37131.0
2016-07-05 15:05:00,19.89,19.9,19.87,19.89,34279.0,15.5733,15.5812,15.5577,15.5733,34279.0
2016-07-05 15:10:00,19.89,19.9,19.87,19.88,36690.0,15.5733,15.5812,15.5577,15.5655,36690.0
2016-07-05 15:15:00,19.88,19.91,19.87,19.9,29390.0,15.5655,15.589,15.5577,15.5812,29390.0
2016-07-05 15:20:00,19.91,19.91,19.89,19.89,18888.0,15.589,15.589,15.5733,15.5733,18888.0
2016-07-05 15:25:00,19.9,19.92,19.89,19.9,37753.0,15.5812,15.5968,15.5733,15.5812,37753.0
2016-07-05 15:30:00,19.9,19.95,19.9,19.95,73514.0,15.5812,15.6203,15.5812,15.6203,73514.0
2016-07-05 15:35:00,19.95,19.97,19.94,19.95,92850.0,15.6203,15.636,15.6125,15.6203,92850.0
2016-07-05 15:40:00,19.95,19.97,19.94,19.96,78758.0,15.6203,15.636,15.6125,15.6282,78758.0
2016-07-05 15:45:00,19.96,19.97,19.94,19.96,105403.0,15.6282,15.636,15.6125,15.6282,105403.0
2016-07-05 15:50:00,19.96,19.96,19.93,19.94,109363.0,15.6282,15.6282,15.6047,15.6125,109363.0
2016-07-05 15:55:00,19.94,19.95,19.92,19.92,270683.0,15.6125,15.6203,15.5968,15.5968,270683.0
2016-07-06 09:30:00,19.86,19.89,19.81,19.84,84901.0,15.5499,15.5733,15.5107,15.5342,84901.0
2016-07-06 09:35:00,19.83,19.84,19.8,19.84,35100.0,15.5264,15.5342,15.5029,15.5342,35100.0
2016-07-06 09:40:00,19.83,19.84,19.79,19.79,76596.0,15.5264,15.5342,15.495,15.495,76596.0
2016-07-06 09:45:00,19.8,19.84,19.78,19.84,44210.0,15.5029,15.5342,15.4872,15.5342,44210.0
2016-07-06 09:50:00,19.83,19.89,19.82,19.88,30131.0,15.5264,15.5733,15.5185,15.5655,30131.0
2016-07-06 09:55:00,19.89,19.92,19.88,19.89,27290.0,15.5733,15.5968,15.5655,15.5733,27290.0
2016-07-06 10:00:00,19.9,19.97,19.89,19.93,37569.0,15.5812,15.636,15.5733,15.6047,37569.0
2016-07-06 10:05:00,19.93,19.94,19.89,19.91,44580.0,15.6047,15.6125,15.5733,15.589,44580.0
2016-07-06 10:10:00,19.91,19.92,19.89,19.9,29943.0,15.589,15.5968,15.5733,15.5812,29943.0
2016-07-06 10:15:00,19.91,19.91,19.84,19.85,39836.0,15.589,15.589,15.5342,15.542,39836.0
2016-07-06 10:20:00,19.85,19.86,19.83,19.84,15999.0,15.542,15.5499,15.5264,15.5342,15999.0
2016-07-06 10:25:00,19.83,19.86,19.81,19.84,30378.0,15.5264,15.5499,15.5107,15.5342,30378.0
2016-07-06 10:30:00,19.84,19.85,19.81,19.82,45576.0,15.5342,15.542,15.5107,15.5185,45576.0
2016-07-06 10:35:00,19.82,19.86,19.81,19.85,19476.0,15.5185,15.5499,15.5107,15.542,19476.0
2016-07-06 10:40:00,19.86,19.88,19.85,19.87,13998.0,15.5499,15.5655,15.542,15.5577,13998.0
2016-07-06 10:45:00,19.87,19.9,19.86,19.89,16489.0,15.5577,15.5812,15.5499,15.5733,16489.0
2016-07-06 10:50:00,19.89,19.93,19.89,19.92,31334.0,15.5733,15.6047,15.5733,15.5968,31334.0
2016-07-06 10:55:00,19.92,19.95,19.9,19.95,32557.0,15.5968,15.6203,15.5812,15.6203,32557.0
2016-07-06 11:00:00,19.95,19.98,19.95,19.97,19397.0,15.6203,15.6438,15.6203,15.636,19397.0
2016-07-06 11:05:00,19.97,20.0,19.97,19.99,17436.0,15.636,15.6595,15.636,15.6516,17436.0
2016-07-06 11:10:00,19.99,20.04,19.99,20.01,50199.0,15.6516,15.6908,15.6516,15.6673,50199.0
2016-07-06 11:15:00,20.02,20.02,20.0,20.01,25348.0,15.6751,15.6751,15.6595,15.6673,25348.0
2016-07-06 11:20:00,20.01,20.02,19.98,19.99,27115.0,15.6673,15.6751,15.6438,15.6516,27115.0
2016-07-06 11:25:00,19.99,20.0,19.95,19.96,19800.0,15.6516,15.6595,15.6203,15.6282,19800.0
2016-07-06 11:30:00,19.96,19.96,19.93,19.94,13312.0,15.6282,15.6282,15.6047,15.6125,13312.0
2016-07-06 11:35:00,19.94,19.95,19.92,19.95,23984.0,15.6125,15.6203,15.5968,15.6203,23984.0
2016-07-06 11:40:00,19.95,19.97,19.93,19.95,19910.0,15.6203,15.636,15.6047,15.6203,19910.0
2016-07-06 11:45:00,19.95,19.95,19.93,19.94,13087.0,15.6203,15.6203,15.6047,15.6125,13087.0
2016-07-06 11:50:00,19.94,19.97,19.93,19.96,19359.0,15.6125,15.636,15.6047,15.6282,19359.0
2016-07-06 11:55:00,19.96,19.97,19.95,19.97,23612.0,15.6282,15.636,15.6203,15.636,23612.0
2016-07-06 12:00:00,19.98,20.02,19.97,20.02,18888.0,15.6438,15.6751,15.636,15.6751,18888.0
2016-07-06 12:05:00,20.02,20.05,20.02,20.03,21196.0,15.6751,15.6986,15.6751,15.683,21196.0
2016-07-06 12:10:00,20.03,20.04,20.01,20.01,33871.0,15.683,15.6908,15.6673,15.6673,33871.0
2016-07-06 12:15:00,20.01,20.04,20.0,20.03,31329.0,15.6673,15.6908,15.6595,15.683,31329.0
2016-07-06 12:20:00,20.03,20.05,20.01,20.03,26532.0,15.683,15.6986,15.6673,15.683,26532.0
2016-07-06 12:25:00,20.03,20.05,20.03,20.04,12301.0,15.683,15.6986,15.683,15.6908,12301.0
2016-07-06 12:30:00,20.04,20.06,20.03,20.05,22363.0,15.6908,15.7065,15.683,15.6986,22363.0
2016-07-06 12:35:00,20.05,20.06,20.02,20.02,30681.0,15.6986,15.7065,15.6751,15.6751,30681.0
2016-07-06 12:40:00,20.03,20.06,20.02,20.06,51407.0,15.683,15.7065,15.6751,15.7065,51407.0
2016-07-06 12:45:00,20.05,20.07,20.05,20.06,98015.0,15.6986,15.7143,15.6986,15.7065,98015.0
2016-07-06 12:50:00,20.06,20.1,20.06,20.1,74241.0,15.7065,15.7378,15.7065,15.7378,74241.0
2016-07-06 12:55:00,20.1,20.1,20.08,20.1,100848.0,15.7378,15.7378,15.7221,15.7378,100848.0
2016-07-06 13:00:00,20.09,20.1,20.09,20.09,27627.0,15.7299,15.7378,15.7299,15.7299,27627.0
2016-07-06 13:05:00,20.09,20.1,20.07,20.09,38197.0,15.7299,15.7378,15.7143,15.7299,38197.0
2016-07-06 13:10:00,20.09,20.1,20.08,20.09,16481.0,15.7299,15.7378,15.7221,15.7299,16481.0
2016-07-06 13:15:00,20.09,20.1,20.08,20.08,22820.0,15.7299,15.7378,15.7221,15.7221,22820.0
2016-07-06 13:20:00,20.09,20.1,20.06,20.06,27715.0,15.7299,15.7378,15.7065,15.7065,27715.0
2016-07-06 13:25:00,20.07,20.07,20.05,20.07,14750.0,15.7143,15.7143,15.6986,15.7143,14750.0
2016-07-06 13:30:00,20.07,20.08,20.06,20.07,31699.0,15.7143,15.7221,15.7065,15.7143,31699.0
2016-07-06 13:35:00,20.06,20.08,20.05,20.07,38439.0,15.7065,15.7221,15.6986,15.7143,38439.0
2016-07-06 13:40:00,20.07,20.07,20.05,20.05,17008.0,15.7143,15.7143,15.6986,15.6986,17008.0
2016-07-06 13:45:00,20.06,20.07,20.03,20.05,39687.0,15.7065,15.7143,15.683,15.6986,39687.0
2016-07-06 13:50:00,20.05,20.07,20.04,20.07,21190.0,15.6986,15.7143,15.6908,15.7143,21190.0
2016-07-06 13:55:00,20.07,20.08,20.05,20.05,19020.0,15.7143,15.7221,15.6986,15.6986,19020.0
2016-07-06 14:00:00,20.06,20.08,20.02,20.07,27655.0,15.7065,15.7221,15.6751,15.7143,27655.0
2016-07-06 14:05:00,20.07,20.08,20.05,20.07,25370.0,15.7143,15.7221,15.6986,15.7143,25370.0
2016-07-06 14:10:00,20.07,20.08,20.03,20.03,41991.0,15.7143,15.7221,15.683,15.683,41991.0
2016-07-06 14:15:00,20.03,20.07,20.02,20.07,30134.0,15.683,15.7143,15.6751,15.7143,30134.0
2016-07-06 14:20:00,20.07,20.07,20.05,20.07,24638.0,15.7143,15.7143,15.6986,15.7143,24638.0
2016-07-06 14:25:00,20.07,20.08,20.05,20.06,16954.0,15.7143,15.7221,15.6986,15.7065,16954.0
2016-07-06 14:30:00,20.07,20.08,20.05,20.07,20835.0,15.7143,15.7221,15.6986,15.7143,20835.0
2016-07-06 14:35:00,20.07,20.1,20.06,20.08,30177.0,15.7143,15.7378,15.7065,15.7221,30177.0
2016-07-06 14:40:00,20.08,20.09,20.07,20.09,35512.0,15.7221,15.7299,15.7143,15.7299,35512.0
2016-07-06 14:45:00,20.09,20.1,20.08,20.08,28246.0,15.7299,15.7378,15.7221,15.7221,28246.0
2016-07-06 14:50:00,20.08,20.1,20.08,20.09,11064.0,15.7221,15.7378,15.7221,15.7299,11064.0
2016-07-06 14:55:00,20.1,20.14,20.09,20.13,103274.0,15.7378,15.7691,15.7299,15.7613,103274.0
2016-07-06 15:00:00,20.13,20.14,20.1,20.12,22121.0,15.7613,15.7691,15.7378,15.7534,22121.0
2016-07-06 15:05:00,20.11,20.11,20.09,20.11,30715.0,15.7456,15.7456,15.7299,15.7456,30715.0
2016-07-06 15:10:00,20.11,20.11,20.08,20.09,33322.0,15.7456,15.7456,15.7221,15.7299,33322.0
2016-07-06 15:15:00,20.08,20.1,20.08,20.08,32423.0,15.7221,15.7378,15.7221,15.7221,32423.0
2016-07-06 15:20:00,20.08,20.08,20.06,20.07,34576.0,15.7221,15.7221,15.7065,15.7143,34576.0
2016-07-06 15:25:00,20.07,20.09,20.05,20.08,44429.0,15.7143,15.7299,15.6986,15.7221,44429.0
2016-07-06 15:30:00,20.08,20.09,20.07,20.09,22094.0,15.7221,15.7299,15.7143,15.7299,22094.0
2016-07-06 15:35:00,20.09,20.11,20.08,20.1,48798.0,15.7299,15.7456,15.7221,15.7378,48798.0
2016-07-06 15:40:00,20.1,20.13,20.09,20.13,88158.0,15.7378,15.7613,15.7299,15.7613,88158.0
2016-07-06 15:45:00,20.13,20.13,20.1,20.1,53428.0,15.7613,15.7613,15.7378,15.7378,53428.0
2016-07-06 15:50:00,20.1,20.13,20.1,20.13,115940.0,15.7378,15.7613,15.7378,15.7613,115940.0
2016-07-06 15:55:00,20.13,20.13,20.11,20.12,305574.0,15.7613,15.7613,15.7456,15.7534,305574.0
2016-07-07 09:30:00,20.56,20.78,20.46,20.61,372535.0,16.0979,16.2702,16.0196,16.1371,372535.0
2016-07-07 09:35:00,20.61,20.67,20.57,20.58,100783.0,16.1371,16.1841,16.1058,16.1136,100783.0
2016-07-07 09:40:00,20.59,20.7,20.56,20.66,130486.0,16.1214,16.2076,16.0979,16.1762,130486.0
2016-07-07 09:45:00,20.66,20.68,20.54,20.59,241705.0,16.1762,16.1919,16.0823,16.1214,241705.0
2016-07-07 09:50:00,20.59,20.61,20.53,20.54,108772.0,16.1214,16.1371,16.0744,16.0823,108772.0
2016-07-07 09:55:00,20.54,20.55,20.48,20.49,101417.0,16.0823,16.0901,16.0353,16.0431,101417.0
2016-07-07 10:00:00,20.5,20.55,20.48,20.54,93357.0,16.051,16.0901,16.0353,16.0823,93357.0
2016-07-07 10:05:00,20.54,20.55,20.5,20.52,90873.0,16.0823,16.0901,16.051,16.0666,90873.0
2016-07-07 10:10:00,20.51,20.53,20.5,20.52,74710.0,16.0588,16.0744,16.051,16.0666,74710.0
2016-07-07 10:15:00,20.52,20.54,20.5,20.52,125578.0,16.0666,16.0823,16.051,16.0666,125578.0
2016-07-07 10:20:00,20.52,20.52,20.49,20.5,24470.0,16.0666,16.0666,16.0431,16.051,24470.0
2016-07-07 10:25:00,20.5,20.51,20.47,20.51,70099.0,16.051,16.0588,16.0275,16.0588,70099.0
2016-07-07 10:30:00,20.51,20.53,20.49,20.5,93401.0,16.0588,16.0744,16.0431,16.051,93401.0
2016-07-07 10:35:00,20.5,20.51,20.48,20.49,83986.0,16.051,16.0588,16.0353,16.0431,83986.0
2016-07-07 10:40:00,20.48,20.5,20.46,20.46,38816.0,16.0353,16.051,16.0196,16.0196,38816.0
2016-07-07 10:45:00,20.46,20.47,20.43,20.45,38201.0,16.0196,16.0275,15.9962,16.0118,38201.0
2016-07-07 10:50:00,20.45,20.45,20.44,20.45,54189.0,16.0118,16.0118,16.004,16.0118,54189.0
2016-07-07 10:55:00,20.45,20.45,20.43,20.45,62813.0,16.0118,16.0118,15.9962,16.0118,62813.0
2016-07-07 11:00:00,20.45,20.45,20.4,20.42,96578.0,16.0118,16.0118,15.9727,15.9883,96578.0
2016-07-07 11:05:00,20.42,20.43,20.4,20.42,51467.0,15.9883,15.9962,15.9727,15.9883,51467.0
2016-07-07 11:10:00,20.41,20.46,20.41,20.46,62387.0,15.9805,16.0196,15.9805,16.0196,62387.0
2016-07-07 11:15:00,20.46,20.48,20.42,20.45,77865.0,16.0196,16.0353,15.9883,16.0118,77865.0
2016-07-07 11:20:00,20.45,20.47,20.41,20.42,83850.0,16.0118,16.0275,15.9805,15.9883,83850.0
2016-07-07 11:25:00,20.42,20.46,20.41,20.46,41596.0,15.9883,16.0196,15.9805,16.0196,41596.0
2016-07-07 11:30:00,20.45,20.47,20.44,20.47,72082.0,16.0118,16.0275,16.004,16.0275,72082.0
2016-07-07 11:35:00,20.48,20.49,20.47,20.48,39933.0,16.0353,16.0431,16.0275,16.0353,39933.0
2016-07-07 11:40:00,20.48,20.49,20.47,20.48,27811.0,16.0353,16.0431,16.0275,16.0353,27811.0
2016-07-07 11:45:00,20.48,20.49,20.42,20.44,53807.0,16.0353,16.0431,15.9883,16.004,53807.0
2016-07-07 11:50:00,20.44,20.45,20.42,20.45,33282.0,16.004,16.0118,15.9883,16.0118,33282.0
2016-07-07 11:55:00,20.45,20.46,20.43,20.44,31992.0,16.0118,16.0196,15.9962,16.004,31992.0
2016-07-07 12:00:00,20.44,20.47,20.44,20.46,26613.0,16.004,16.0275,16.004,16.0196,26613.0
2016-07-07 12:05:00,20.46,20.48,20.44,20.45,43244.0,16.0196,16.0353,16.004,16.0118,43244.0
2016-07-07 12:10:00,20.44,20.49,20.44,20.49,27138.0,16.004,16.0431,16.004,16.0431,27138.0
2016-07-07 12:15:00,20.48,20.5,20.46,20.5,39425.0,16.0353,16.051,16.0196,16.051,39425.0
2016-07-07 12:20:00,20.5,20.51,20.45,20.46,47577.0,16.051,16.0588,16.0118,16.0196,47577.0
2016-07-07 12:25:00,20.46,20.49,20.43,20.48,48269.0,16.0196,16.0431,15.9962,16.0353,48269.0
2016-07-07 12:30:00,20.48,20.49,20.46,20.48,46033.0,16.0353,16.0431,16.0196,16.0353,46033.0
2016-07-07 12:35:00,20.48,20.52,20.47,20.51,63832.0,16.0353,16.0666,16.0275,16.0588,63832.0
2016-07-07 12:40:00,20.51,20.51,20.47,20.48,26655.0,16.0588,16.0588,16.0275,16.0353,26655.0
2016-07-07 12:45:00,20.48,20.49,20.46,20.48,36902.0,16.0353,16.0431,16.0196,16.0353,36902.0
2016-07-07 12:50:00,20.47,20.49,20.44,20.46,117787.0,16.0275,16.0431,16.004,16.0196,117787.0
2016-07-07 12:55:00,20.46,20.48,20.45,20.46,40239.0,16.0196,16.0353,16.0118,16.0196,40239.0
2016-07-07 13:00:00,20.46,20.47,20.44,20.46,32951.0,16.0196,16.0275,16.004,16.0196,32951.0
2016-07-07 13:05:00,20.46,20.51,20.45,20.5,108262.0,16.0196,16.0588,16.0118,16.051,108262.0
2016-07-07 13:10:00,20.5,20.52,20.48,20.48,107549.0,16.051,16.0666,16.0353,16.0353,107549.0
2016-07-07 13:15:00,20.48,20.51,20.46,20.5,53946.0,16.0353,16.0588,16.0196,16.051,53946.0
2016-07-07 13:20:00,20.5,20.51,20.49,20.5,25365.0,16.051,16.0588,16.0431,16.051,25365.0
2016-07-07 13:25:00,20.5,20.54,20.49,20.5,54182.0,16.051,16.0823,16.0431,16.051,54182.0
2016-07-07 13:30:00,20.5,20.5,20.49,20.49,29847.0,16.051,16.051,16.0431,16.0431,29847.0
2016-07-07 13:35:00,20.5,20.51,20.46,20.46,105546.0,16.051,16.0588,16.0196,16.0196,105546.0
2016-07-07 13:40:00,20.46,20.48,20.45,20.46,83156.0,16.0196,16.0353,16.0118,16.0196,83156.0
2016-07-07 13:45:00,20.46,20.47,20.44,20.46,170742.0,16.0196,16.0275,16.004,16.0196,170742.0
2016-07-07 13:50:00,20.46,20.47,20.44,20.46,247736.0,16.0196,16.0275,16.004,16.0196,247736.0
2016-07-07 13:55:00,20.46,20.48,20.43,20.46,137106.0,16.0196,16.0353,15.9962,16.0196,137106.0
2016-07-07 14:00:00,20.46,20.46,20.43,20.43,97487.0,16.0196,16.0196,15.9962,15.9962,97487.0
2016-07-07 14:05:00,20.43,20.44,20.37,20.38,95039.0,15.9962,16.004,15.9492,15.957,95039.0
2016-07-07 14:10:00,20.37,20.38,20.34,20.37,83671.0,15.9492,15.957,15.9257,15.9492,83671.0
2016-07-07 14:15:00,20.37,20.4,20.36,20.37,58810.0,15.9492,15.9727,15.9413,15.9492,58810.0
2016-07-07 14:20:00,20.36,20.4,20.34,20.39,58162.0,15.9413,15.9727,15.9257,15.9648,58162.0
2016-07-07 14:25:00,20.39,20.42,20.38,20.4,50647.0,15.9648,15.9883,15.957,15.9727,50647.0
2016-07-07 14:30:00,20.4,20.4,20.37,20.37,42327.0,15.9727,15.9727,15.9492,15.9492,42327.0
2016-07-07 14:35:00,20.37,20.4,20.37,20.39,35367.0,15.9492,15.9727,15.9492,15.9648,35367.0
2016-07-07 14:40:00,20.39,20.39,20.36,20.37,39062.0,15.9648,15.9648,15.9413,15.9492,39062.0
2016-07-07 14:45:00,20.36,20.39,20.36,20.39,27047.0,15.9413,15.9648,15.9413,15.9648,27047.0
2016-07-07 14:50:00,20.39,20.4,20.36,20.39,63628.0,15.9648,15.9727,15.9413,15.9648,63628.0
2016-07-07 14:55:00,20.39,20.42,20.39,20.4,236512.0,15.9648,15.9883,15.9648,15.9727,236512.0
2016-07-07 15:00:00,20.41,20.46,20.4,20.46,68933.0,15.9805,16.0196,15.9727,16.0196,68933.0
2016-07-07 15:05:00,20.46,20.49,20.45,20.48,50633.0,16.0196,16.0431,16.0118,16.0353,50633.0
2016-07-07 15:10:00,20.49,20.5,20.48,20.48,94039.0,16.0431,16.051,16.0353,16.0353,94039.0
2016-07-07 15:15:00,20.49,20.5,20.45,20.46,86715.0,16.0431,16.051,16.0118,16.0196,86715.0
2016-07-07 15:20:00,20.46,20.46,20.41,20.41,151657.0,16.0196,16.0196,15.9805,15.9805,151657.0
2016-07-07 15:25:00,20.42,20.43,20.41,20.43,90584.0,15.9883,15.9962,15.9805,15.9962,90584.0
2016-07-07 15:30:00,20.43,20.45,20.42,20.45,104544.0,15.9962,16.0118,15.9883,16.0118,104544.0
2016-07-07 15:35:00,20.45,20.45,20.44,20.45,27430.0,16.0118,16.0118,16.004,16.0118,27430.0
2016-07-07 15:40:00,20.45,20.46,20.42,20.42,135741.0,16.0118,16.0196,15.9883,15.9883,135741.0
2016-07-07 15:45:00,20.42,20.44,20.41,20.42,102175.0,15.9883,16.004,15.9805,15.9883,102175.0
2016-07-07 15:50:00,20.43,20.44,20.42,20.44,152350.0,15.9962,16.004,15.9883,16.004,152350.0
2016-07-07 15:55:00,20.44,20.44,20.42,20.43,259397.0,16.004,16.004,15.9883,15.9962,259397.0
2016-07-08 09:30:00,20.57,20.71,20.57,20.62,121721.0,16.1058,16.2154,16.1058,16.1449,121721.0
2016-07-08 09:35:00,20.63,20.68,20.61,20.61,47834.0,16.1527,16.1919,16.1371,16.1371,47834.0
2016-07-08 09:40:00,20.61,20.68,20.6,20.63,95717.0,16.1371,16.1919,16.1293,16.1527,95717.0
2016-07-08 09:45:00,20.64,20.68,20.63,20.67,95860.0,16.1606,16.1919,16.1527,16.1841,95860.0
2016-07-08 09:50:00,20.67,20.69,20.66,20.68,28353.0,16.1841,16.1997,16.1762,16.1919,28353.0
2016-07-08 09:55:00,20.69,20.71,20.68,20.7,47634.0,16.1997,16.2154,16.1919,16.2076,47634.0
2016-07-08 10:00:00,20.71,20.74,20.69,20.73,32320.0,16.2154,16.2389,16.1997,16.231,32320.0
2016-07-08 10:05:00,20.73,20.76,20.73,20.76,65737.0,16.231,16.2545,16.231,16.2545,65737.0
2016-07-08 10:10:00,20.76,20.77,20.72,20.73,39002.0,16.2545,16.2624,16.2232,16.231,39002.0
2016-07-08 10:15:00,20.73,20.74,20.68,20.68,32782.0,16.231,16.2389,16.1919,16.1919,32782.0
2016-07-08 10:20:00,20.67,20.7,20.65,20.7,37242.0,16.1841,16.2076,16.1684,16.2076,37242.0
2016-07-08 10:25:00,20.7,20.71,20.68,20.69,32024.0,16.2076,16.2154,16.1919,16.1997,32024.0
2016-07-08 10:30:00,20.7,20.73,20.66,20.66,40542.0,16.2076,16.231,16.1762,16.1762,40542.0
2016-07-08 10:35:00,20.67,20.72,20.66,20.72,36827.0,16.1841,16.2232,16.1762,16.2232,36827.0
2016-07-08 10:40:00,20.71,20.75,20.71,20.73,35560.0,16.2154,16.2467,16.2154,16.231,35560.0
2016-07-08 10:45:00,20.74,20.76,20.72,20.74,97237.0,16.2389,16.2545,16.2232,16.2389,97237.0
2016-07-08 10:50:00,20.74,20.75,20.73,20.74,19098.0,16.2389,16.2467,16.231,16.2389,19098.0
2016-07-08 10:55:00,20.75,20.75,20.74,20.74,34875.0,16.2467,16.2467,16.2389,16.2389,34875.0
2016-07-08 11:00:00,20.74,20.76,20.74,20.75,37675.0,16.2389,16.2545,16.2389,16.2467,37675.0
2016-07-08 11:05:00,20.75,20.77,20.74,20.74,29001.0,16.2467,16.2624,16.2389,16.2389,29001.0
2016-07-08 11:10:00,20.75,20.76,20.73,20.75,31360.0,16.2467,16.2545,16.231,16.2467,31360.0
2016-07-08 11:15:00,20.74,20.79,20.73,20.79,39302.0,16.2389,16.278,16.231,16.278,39302.0
2016-07-08 11:20:00,20.79,20.8,20.76,20.77,36828.0,16.278,16.2859,16.2545,16.2624,36828.0
2016-07-08 11:25:00,20.77,20.8,20.76,20.79,31197.0,16.2624,16.2859,16.2545,16.278,31197.0
2016-07-08 11:30:00,20.79,20.79,20.76,20.77,45260.0,16.278,16.278,16.2545,16.2624,45260.0
2016-07-08 11:35:00,20.77,20.79,20.77,20.79,16953.0,16.2624,16.278,16.2624,16.278,16953.0
2016-07-08 11:40:00,20.78,20.79,20.77,20.79,13929.0,16.2702,16.278,16.2624,16.278,13929.0
2016-07-08 11:45:00,20.78,20.8,20.77,20.79,68405.0,16.2702,16.2859,16.2624,16.278,68405.0
2016-07-08 11:50:00,20.8,20.81,20.78,20.81,40949.0,16.2859,16.2937,16.2702,16.2937,40949.0
2016-07-08 11:55:00,20.8,20.81,20.73,20.74,93097.0,16.2859,16.2937,16.231,16.2389,93097.0
2016-07-08 12:00:00,20.74,20.75,20.73,20.74,182100.0,16.2389,16.2467,16.231,16.2389,182100.0
2016-07-08 12:05:00,20.74,20.75,20.73,20.73,28127.0,16.2389,16.2467,16.231,16.231,28127.0
2016-07-08 12:10:00,20.74,20.75,20.73,20.73,22989.0,16.2389,16.2467,16.231,16.231,22989.0
2016-07-08 12:15:00,20.73,20.75,20.73,20.73,44102.0,16.231,16.2467,16.231,16.231,44102.0
2016-07-08 12:20:00,20.74,20.74,20.71,20.72,36980.0,16.2389,16.2389,16.2154,16.2232,36980.0
2016-07-08 12:25:00,20.73,20.73,20.72,20.72,20032.0,16.231,16.231,16.2232,16.2232,20032.0
2016-07-08 12:30:00,20.72,20.77,20.72,20.77,70965.0,16.2232,16.2624,16.2232,16.2624,70965.0
2016-07-08 12:35:00,20.77,20.78,20.75,20.75,36990.0,16.2624,16.2702,16.2467,16.2467,36990.0
2016-07-08 12:40:00,20.76,20.79,20.75,20.79,61597.0,16.2545,16.278,16.2467,16.278,61597.0
2016-07-08 12:45:00,20.78,20.79,20.78,20.79,8239.0,16.2702,16.278,16.2702,16.278,8239.0
2016-07-08 12:50:00,20.78,20.8,20.78,20.79,42449.0,16.2702,16.2859,16.2702,16.278,42449.0
2016-07-08 12:55:00,20.79,20.8,20.78,20.8,10653.0,16.278,16.2859,16.2702,16.2859,10653.0
2016-07-08 13:00:00,20.8,20.81,20.79,20.79,50252.0,16.2859,16.2937,16.278,16.278,50252.0
2016-07-08 13:05:00,20.8,20.84,20.79,20.84,42158.0,16.2859,16.3172,16.278,16.3172,42158.0
2016-07-08 13:10:00,20.84,20.84,20.82,20.82,24703.0,16.3172,16.3172,16.3015,16.3015,24703.0
2016-07-08 13:15:00,20.82,20.83,20.8,20.82,26076.0,16.3015,16.3093,16.2859,16.3015,26076.0
2016-07-08 13:20:00,20.82,20.82,20.79,20.81,54594.0,16.3015,16.3015,16.278,16.2937,54594.0
2016-07-08 13:25:00,20.81,20.83,20.81,20.83,22668.0,16.2937,16.3093,16.2937,16.3093,22668.0
2016-07-08 13:30:00,20.82,20.84,20.82,20.82,12808.0,16.3015,16.3172,16.3015,16.3015,12808.0
2016-07-08 13:35:00,20.83,20.84,20.82,20.84,8962.0,16.3093,16.3172,16.3015,16.3172,8962.0
2016-07-08 13:40:00,20.83,20.85,20.83,20.84,27933.0,16.3093,16.325,16.3093,16.3172,27933.0
2016-07-08 13:45:00,20.83,20.84,20.81,20.82,30761.0,16.3093,16.3172,16.2937,16.3015,30761.0
2016-07-08 13:50:00,20.82,20.83,20.81,20.82,17645.0,16.3015,16.3093,16.2937,16.3015,17645.0
2016-07-08 13:55:00,20.83,20.83,20.82,20.82,32313.0,16.3093,16.3093,16.3015,16.3015,32313.0
2016-07-08 14:00:00,20.82,20.84,20.8,20.81,42645.0,16.3015,16.3172,16.2859,16.2937,42645.0
2016-07-08 14:05:00,20.82,20.84,20.8,20.84,57886.0,16.3015,16.3172,16.2859,16.3172,57886.0
2016-07-08 14:10:00,20.84,20.84,20.82,20.82,20799.0,16.3172,16.3172,16.3015,16.3015,20799.0
2016-07-08 14:15:00,20.82,20.85,20.82,20.84,71580.0,16.3015,16.325,16.3015,16.3172,71580.0
2016-07-08 14:20:00,20.85,20.86,20.84,20.85,35260.0,16.325,16.3328,16.3172,16.325,35260.0
2016-07-08 14:25:00,20.85,20.86,20.84,20.86,46528.0,16.325,16.3328,16.3172,16.3328,46528.0
2016-07-08 14:30:00,20.85,20.88,20.85,20.88,47318.0,16.325,16.3485,16.325,16.3485,47318.0
2016-07-08 14:35:00,20.88,20.88,20.86,20.87,28391.0,16.3485,16.3485,16.3328,16.3407,28391.0
2016-07-08 14:40:00,20.86,20.88,20.85,20.86,46792.0,16.3328,16.3485,16.325,16.3328,46792.0
2016-07-08 14:45:00,20.86,20.88,20.86,20.86,86808.0,16.3328,16.3485,16.3328,16.3328,86808.0
2016-07-08 14:50:00,20.86,20.87,20.82,20.86,145028.0,16.3328,16.3407,16.3015,16.3328,145028.0
2016-07-08 14:55:00,20.85,20.87,20.83,20.83,92758.0,16.325,16.3407,16.3093,16.3093,92758.0
2016-07-08 15:00:00,20.84,20.85,20.82,20.82,51202.0,16.3172,16.325,16.3015,16.3015,51202.0
2016-07-08 15:05:00,20.82,20.85,20.82,20.85,50395.0,16.3015,16.325,16.3015,16.325,50395.0
2016-07-08 15:10:00,20.85,20.86,20.84,20.85,61415.0,16.325,16.3328,16.3172,16.325,61415.0
2016-07-08 15:15:00,20.85,20.86,20.85,20.85,36968.0,16.325,16.3328,16.325,16.325,36968.0
2016-07-08 15:20:00,20.86,20.86,20.85,20.86,28246.0,16.3328,16.3328,16.325,16.3328,28246.0
2016-07-08 15:25:00,20.86,20.86,20.85,20.85,55776.0,16.3328,16.3328,16.325,16.325,55776.0
2016-07-08 15:30:00,20.85,20.88,20.85,20.88,150688.0,16.325,16.3485,16.325,16.3485,150688.0
2016-07-08 15:35:00,20.87,20.88,20.86,20.88,112928.0,16.3407,16.3485,16.3328,16.3485,112928.0
2016-07-08 15:40:00,20.88,20.89,20.86,20.87,95599.0,16.3485,16.3563,16.3328,16.3407,95599.0
2016-07-08 15:45:00,20.87,20.9,20.85,20.9,268837.0,16.3407,16.3641,16.325,16.3641,268837.0
2016-07-08 15:50:00,20.9,20.92,20.89,20.92,212071.0,16.3641,16.3798,16.3563,16.3798,212071.0
2016-07-08 15:55:00,20.92,20.92,20.9,20.91,438060.0,16.3798,16.3798,16.3641,16.372,438060.0
2016-07-11 09:30:00,20.88,21.0,20.88,20.99,113943.0,16.3485,16.4424,16.3485,16.4346,113943.0
2016-07-11 09:35:00,21.0,21.06,20.99,21.06,163797.0,16.4424,16.4894,16.4346,16.4894,163797.0
2016-07-11 09:40:00,21.06,21.12,21.03,21.08,104080.0,16.4894,16.5364,16.4659,16.5051,104080.0
2016-07-11 09:45:00,21.09,21.11,21.01,21.02,43924.0,16.5129,16.5286,16.4503,16.4581,43924.0
2016-07-11 09:50:00,21.03,21.04,21.0,21.01,36900.0,16.4659,16.4738,16.4424,16.4503,36900.0
2016-07-11 09:55:00,21.01,21.02,20.97,21.02,44299.0,16.4503,16.4581,16.419,16.4581,44299.0
2016-07-11 10:00:00,21.02,21.02,20.96,20.96,45983.0,16.4581,16.4581,16.4111,16.4111,45983.0
2016-07-11 10:05:00,20.96,21.01,20.96,21.0,58618.0,16.4111,16.4503,16.4111,16.4424,58618.0
2016-07-11 10:10:00,21.0,21.0,20.95,20.95,74345.0,16.4424,16.4424,16.4033,16.4033,74345.0
2016-07-11 10:15:00,20.95,20.95,20.92,20.94,25823.0,16.4033,16.4033,16.3798,16.3955,25823.0
2016-07-11 10:20:00,20.94,20.96,20.91,20.91,30852.0,16.3955,16.4111,16.372,16.372,30852.0
2016-07-11 10:25:00,20.91,20.93,20.89,20.92,35108.0,16.372,16.3876,16.3563,16.3798,35108.0
2016-07-11 10:30:00,20.92,20.95,20.91,20.95,57655.0,16.3798,16.4033,16.372,16.4033,57655.0
2016-07-11 10:35:00,20.95,20.99,20.94,20.98,76286.0,16.4033,16.4346,16.3955,16.4268,76286.0
2016-07-11 10:40:00,20.98,20.99,20.95,20.99,43057.0,16.4268,16.4346,16.4033,16.4346,43057.0
2016-07-11 10:45:00,20.99,21.0,20.97,20.98,37905.0,16.4346,16.4424,16.419,16.4268,37905.0
2016-07-11 10:50:00,20.99,21.0,20.98,20.98,32292.0,16.4346,16.4424,16.4268,16.4268,32292.0
2016-07-11 10:55:00,20.98,21.02,20.98,21.02,55494.0,16.4268,16.4581,16.4268,16.4581,55494.0
2016-07-11 11:00:00,21.02,21.05,21.01,21.03,61789.0,16.4581,16.4816,16.4503,16.4659,61789.0
2016-07-11 11:05:00,21.04,21.05,21.02,21.02,68385.0,16.4738,16.4816,16.4581,16.4581,68385.0
2016-07-11 11:10:00,21.02,21.04,21.02,21.03,30439.0,16.4581,16.4738,16.4581,16.4659,30439.0
2016-07-11 11:15:00,21.03,21.03,20.99,21.01,40637.0,16.4659,16.4659,16.4346,16.4503,40637.0
2016-07-11 11:20:00,21.0,21.01,20.97,21.0,42985.0,16.4424,16.4503,16.419,16.4424,42985.0
2016-07-11 11:25:00,20.99,21.0,20.98,20.99,37280.0,16.4346,16.4424,16.4268,16.4346,37280.0
2016-07-11 11:30:00,21.0,21.0,20.98,21.0,52416.0,16.4424,16.4424,16.4268,16.4424,52416.0
2016-07-11 11:35:00,21.0,21.0,20.98,20.99,45531.0,16.4424,16.4424,16.4268,16.4346,45531.0
2016-07-11 11:40:00,20.99,21.0,20.97,20.97,32091.0,16.4346,16.4424,16.419,16.419,32091.0
2016-07-11 11:45:00,20.98,20.98,20.94,20.96,78624.0,16.4268,16.4268,16.3955,16.4111,78624.0
2016-07-11 11:50:00,20.96,20.98,20.95,20.98,46724.0,16.4111,16.4268,16.4033,16.4268,46724.0
2016-07-11 11:55:00,20.98,20.98,20.96,20.96,25744.0,16.4268,16.4268,16.4111,16.4111,25744.0
2016-07-11 12:00:00,20.96,20.97,20.95,20.96,26304.0,16.4111,16.419,16.4033,16.4111,26304.0
2016-07-11 12:05:00,20.95,20.98,20.95,20.97,30119.0,16.4033,16.4268,16.4033,16.419,30119.0
2016-07-11 12:10:00,20.97,20.98,20.95,20.96,35790.0,16.419,16.4268,16.4033,16.4111,35790.0
2016-07-11 12:15:00,20.96,20.97,20.95,20.96,14737.0,16.4111,16.419,16.4033,16.4111,14737.0
2016-07-11 12:20:00,20.96,20.97,20.95,20.96,22693.0,16.4111,16.419,16.4033,16.4111,22693.0
2016-07-11 12:25:00,20.96,20.97,20.95,20.96,22126.0,16.4111,16.419,16.4033,16.4111,22126.0
2016-07-11 12:30:00,20.97,20.98,20.96,20.97,21841.0,16.419,16.4268,16.4111,16.419,21841.0
2016-07-11 12:35:00,20.98,20.99,20.97,20.98,23571.0,16.4268,16.4346,16.419,16.4268,23571.0
2016-07-11 12:40:00,20.98,21.0,20.97,20.99,23757.0,16.4268,16.4424,16.419,16.4346,23757.0
2016-07-11 12:45:00,21.0,21.0,20.98,20.98,16439.0,16.4424,16.4424,16.4268,16.4268,16439.0
2016-07-11 12:50:00,20.99,21.01,20.98,21.0,31251.0,16.4346,16.4503,16.4268,16.4424,31251.0
2016-07-11 12:55:00,21.0,21.0,20.97,20.98,49834.0,16.4424,16.4424,16.419,16.4268,49834.0
2016-07-11 13:00:00,20.98,21.0,20.97,20.98,26927.0,16.4268,16.4424,16.419,16.4268,26927.0
2016-07-11 13:05:00,20.98,21.0,20.98,20.99,100728.0,16.4268,16.4424,16.4268,16.4346,100728.0
2016-07-11 13:10:00,21.0,21.0,20.96,20.98,93994.0,16.4424,16.4424,16.4111,16.4268,93994.0
2016-07-11 13:15:00,20.98,20.99,20.97,20.98,12127.0,16.4268,16.4346,16.419,16.4268,12127.0
2016-07-11 13:20:00,20.98,21.0,20.98,20.99,17634.0,16.4268,16.4424,16.4268,16.4346,17634.0
2016-07-11 13:25:00,20.99,21.0,20.97,21.0,32399.0,16.4346,16.4424,16.419,16.4424,32399.0
2016-07-11 13:30:00,20.99,21.0,20.98,21.0,47887.0,16.4346,16.4424,16.4268,16.4424,47887.0
2016-07-11 13:35:00,21.0,21.0,20.99,20.99,17255.0,16.4424,16.4424,16.4346,16.4346,17255.0
2016-07-11 13:40:00,20.99,21.0,20.97,21.0,35261.0,16.4346,16.4424,16.419,16.4424,35261.0
2016-07-11 13:45:00,20.99,21.0,20.98,21.0,26716.0,16.4346,16.4424,16.4268,16.4424,26716.0
2016-07-11 13:50:00,20.99,21.02,20.99,21.01,73969.0,16.4346,16.4581,16.4346,16.4503,73969.0
2016-07-11 13:55:00,21.01,21.01,20.99,21.0,18027.0,16.4503,16.4503,16.4346,16.4424,18027.0
2016-07-11 14:00:00,21.0,21.01,20.99,21.01,37242.0,16.4424,16.4503,16.4346,16.4503,37242.0
2016-07-11 14:05:00,21.01,21.02,21.0,21.01,41705.0,16.4503,16.4581,16.4424,16.4503,41705.0
2016-07-11 14:10:00,21.01,21.02,20.99,21.02,58628.0,16.4503,16.4581,16.4346,16.4581,58628.0
2016-07-11 14:15:00,21.02,21.02,21.0,21.01,32587.0,16.4581,16.4581,16.4424,16.4503,32587.0
2016-07-11 14:20:00,21.01,21.03,21.0,21.03,23273.0,16.4503,16.4659,16.4424,16.4659,23273.0
2016-07-11 14:25:00,21.03,21.04,21.02,21.03,43359.0,16.4659,16.4738,16.4581,16.4659,43359.0
2016-07-11 14:30:00,21.02,21.03,21.01,21.03,43785.0,16.4581,16.4659,16.4503,16.4659,43785.0
2016-07-11 14:35:00,21.03,21.04,21.02,21.03,25473.0,16.4659,16.4738,16.4581,16.4659,25473.0
2016-07-11 14:40:00,21.03,21.03,21.02,21.02,38793.0,16.4659,16.4659,16.4581,16.4581,38793.0
2016-07-11 14:45:00,21.03,21.03,21.0,21.02,43300.0,16.4659,16.4659,16.4424,16.4581,43300.0
2016-07-11 14:50:00,21.02,21.04,21.01,21.04,50054.0,16.4581,16.4738,16.4503,16.4738,50054.0
2016-07-11 14:55:00,21.03,21.04,21.02,21.02,30107.0,16.4659,16.4738,16.4581,16.4581,30107.0
2016-07-11 15:00:00,21.02,21.03,21.01,21.02,55287.0,16.4581,16.4659,16.4503,16.4581,55287.0
2016-07-11 15:05:00,21.02,21.04,21.01,21.04,34988.0,16.4581,16.4738,16.4503,16.4738,34988.0
2016-07-11 15:10:00,21.04,21.07,21.03,21.07,67082.0,16.4738,16.4973,16.4659,16.4973,67082.0
2016-07-11 15:15:00,21.07,21.07,21.06,21.07,19445.0,16.4973,16.4973,16.4894,16.4973,19445.0
2016-07-11 15:20:00,21.07,21.07,21.03,21.03,51913.0,16.4973,16.4973,16.4659,16.4659,51913.0
2016-07-11 15:25:00,21.03,21.04,21.01,21.02,93593.0,16.4659,16.4738,16.4503,16.4581,93593.0
2016-07-11 15:30:00,21.01,21.02,21.0,21.01,46540.0,16.4503,16.4581,16.4424,16.4503,46540.0
2016-07-11 15:35:00,21.01,21.02,21.01,21.01,40261.0,16.4503,16.4581,16.4503,16.4503,40261.0
2016-07-11 15:40:00,21.01,21.03,21.0,21.0,139093.0,16.4503,16.4659,16.4424,16.4424,139093.0
2016-07-11 15:45:00,21.0,21.01,21.0,21.0,100289.0,16.4424,16.4503,16.4424,16.4424,100289.0
2016-07-11 15:50:00,21.0,21.02,21.0,21.02,104083.0,16.4424,16.4581,16.4424,16.4581,104083.0
2016-07-11 15:55:00,21.02,21.02,20.99,21.0,224267.0,16.4581,16.4581,16.4346,16.4424,224267.0
2016-07-12 09:30:00,21.13,21.25,21.09,21.23,198609.0,16.5442,16.6382,16.5129,16.6225,198609.0
2016-07-12 09:35:00,21.23,21.25,21.21,21.25,56693.0,16.6225,16.6382,16.6069,16.6382,56693.0
2016-07-12 09:40:00,21.25,21.33,21.24,21.32,95399.0,16.6382,16.7008,16.6304,16.693,95399.0
2016-07-12 09:45:00,21.33,21.33,21.26,21.28,77311.0,16.7008,16.7008,16.646,16.6617,77311.0
2016-07-12 09:50:00,21.28,21.35,21.27,21.34,83975.0,16.6617,16.7165,16.6538,16.7087,83975.0
2016-07-12 09:55:00,21.34,21.38,21.31,21.32,180564.0,16.7087,16.74,16.6852,16.693,180564.0
2016-07-12 10:00:00,21.32,21.33,21.28,21.29,50570.0,16.693,16.7008,16.6617,16.6695,50570.0
2016-07-12 10:05:00,21.28,21.3,21.23,21.23,45283.0,16.6617,16.6773,16.6225,16.6225,45283.0
2016-07-12 10:10:00,21.23,21.25,21.18,21.2,78063.0,16.6225,16.6382,16.5834,16.599,78063.0
2016-07-12 10:15:00,21.19,21.22,21.18,21.19,48194.0,16.5912,16.6147,16.5834,16.5912,48194.0
2016-07-12 10:20:00,21.19,21.21,21.17,21.18,36123.0,16.5912,16.6069,16.5756,16.5834,36123.0
2016-07-12 10:25:00,21.17,21.24,21.16,21.21,69396.0,16.5756,16.6304,16.5677,16.6069,69396.0
2016-07-12 10:30:00,21.22,21.25,21.21,21.25,37771.0,16.6147,16.6382,16.6069,16.6382,37771.0
2016-07-12 10:35:00,21.25,21.25,21.21,21.21,45584.0,16.6382,16.6382,16.6069,16.6069,45584.0
2016-07-12 10:40:00,21.21,21.26,21.21,21.25,54230.0,16.6069,16.646,16.6069,16.6382,54230.0
2016-07-12 10:45:00,21.25,21.28,21.23,21.28,45444.0,16.6382,16.6617,16.6225,16.6617,45444.0
2016-07-12 10:50:00,21.28,21.29,21.25,21.27,49548.0,16.6617,16.6695,16.6382,16.6538,49548.0
2016-07-12 10:55:00,21.27,21.28,21.26,21.27,28981.0,16.6538,16.6617,16.646,16.6538,28981.0
2016-07-12 11:00:00,21.28,21.3,21.27,21.3,68215.0,16.6617,16.6773,16.6538,16.6773,68215.0
2016-07-12 11:05:00,21.3,21.35,21.29,21.34,94354.0,16.6773,16.7165,16.6695,16.7087,94354.0
2016-07-12 11:10:00,21.34,21.35,21.33,21.35,23197.0,16.7087,16.7165,16.7008,16.7165,23197.0
2016-07-12 11:15:00,21.35,21.35,21.33,21.35,60851.0,16.7165,16.7165,16.7008,16.7165,60851.0
2016-07-12 11:20:00,21.35,21.36,21.33,21.34,57602.0,16.7165,16.7243,16.7008,16.7087,57602.0
2016-07-12 11:25:00,21.34,21.36,21.33,21.35,40744.0,16.7087,16.7243,16.7008,16.7165,40744.0
2016-07-12 11:30:00,21.34,21.36,21.34,21.34,18799.0,16.7087,16.7243,16.7087,16.7087,18799.0
2016-07-12 11:35:00,21.35,21.36,21.32,21.35,37758.0,16.7165,16.7243,16.693,16.7165,37758.0
2016-07-12 11:40:00,21.36,21.37,21.35,21.37,82533.0,16.7243,16.7321,16.7165,16.7321,82533.0
2016-07-12 11:45:00,21.37,21.37,21.35,21.36,25513.0,16.7321,16.7321,16.7165,16.7243,25513.0
2016-07-12 11:50:00,21.35,21.36,21.35,21.36,17946.0,16.7165,16.7243,16.7165,16.7243,17946.0
2016-07-12 11:55:00,21.36,21.36,21.35,21.36,21682.0,16.7243,16.7243,16.7165,16.7243,21682.0
2016-07-12 12:00:00,21.36,21.36,21.35,21.36,13792.0,16.7243,16.7243,16.7165,16.7243,13792.0
2016-07-12 12:05:00,21.36,21.36,21.34,21.36,32398.0,16.7243,16.7243,16.7087,16.7243,32398.0
2016-07-12 12:10:00,21.36,21.37,21.35,21.35,22986.0,16.7243,16.7321,16.7165,16.7165,22986.0
2016-07-12 12:15:00,21.36,21.36,21.34,21.35,21501.0,16.7243,16.7243,16.7087,16.7165,21501.0
2016-07-12 12:20:00,21.36,21.36,21.34,21.36,30015.0,16.7243,16.7243,16.7087,16.7243,30015.0
2016-07-12 12:25:00,21.36,21.37,21.35,21.36,36251.0,16.7243,16.7321,16.7165,16.7243,36251.0
2016-07-12 12:30:00,21.37,21.39,21.36,21.39,69784.0,16.7321,16.7478,16.7243,16.7478,69784.0
2016-07-12 12:35:00,21.39,21.39,21.37,21.37,25848.0,16.7478,16.7478,16.7321,16.7321,25848.0
2016-07-12 12:40:00,21.37,21.39,21.37,21.38,37823.0,16.7321,16.7478,16.7321,16.74,37823.0
2016-07-12 12:45:00,21.38,21.39,21.36,21.39,29399.0,16.74,16.7478,16.7243,16.7478,29399.0
2016-07-12 12:50:00,21.39,21.39,21.37,21.39,100803.0,16.7478,16.7478,16.7321,16.7478,100803.0
2016-07-12 12:55:00,21.38,21.39,21.37,21.39,32537.0,16.74,16.7478,16.7321,16.7478,32537.0
2016-07-12 13:00:00,21.39,21.4,21.38,21.39,38127.0,16.7478,16.7556,16.74,16.7478,38127.0
2016-07-12 13:05:00,21.39,21.4,21.37,21.38,30069.0,16.7478,16.7556,16.7321,16.74,30069.0
2016-07-12 13:10:00,21.38,21.38,21.37,21.38,20764.0,16.74,16.74,16.7321,16.74,20764.0
2016-07-12 13:15:00,21.38,21.39,21.37,21.39,27882.0,16.74,16.7478,16.7321,16.7478,27882.0
2016-07-12 13:20:00,21.39,21.4,21.38,21.38,30737.0,16.7478,16.7556,16.74,16.74,30737.0
2016-07-12 13:25:00,21.39,21.39,21.38,21.39,15394.0,16.7478,16.7478,16.74,16.7478,15394.0
2016-07-12 13:30:00,21.39,21.4,21.38,21.39,36223.0,16.7478,16.7556,16.74,16.7478,36223.0
2016-07-12 13:35:00,21.39,21.43,21.38,21.43,78777.0,16.7478,16.7791,16.74,16.7791,78777.0
2016-07-12 13:40:00,21.43,21.45,21.43,21.44,55968.0,16.7791,16.7948,16.7791,16.787,55968.0
2016-07-12 13:45:00,21.44,21.44,21.4,21.41,30216.0,16.787,16.787,16.7556,16.7635,30216.0
2016-07-12 13:50:00,21.41,21.43,21.4,21.43,69374.0,16.7635,16.7791,16.7556,16.7791,69374.0
2016-07-12 13:55:00,21.43,21.44,21.38,21.38,88967.0,16.7791,16.787,16.74,16.74,88967.0
2016-07-12 14:00:00,21.38,21.39,21.38,21.39,24248.0,16.74,16.7478,16.74,16.7478,24248.0
2016-07-12 14:05:00,21.39,21.4,21.38,21.38,38419.0,16.7478,16.7556,16.74,16.74,38419.0
2016-07-12 14:10:00,21.38,21.41,21.38,21.39,51246.0,16.74,16.7635,16.74,16.7478,51246.0
2016-07-12 14:15:00,21.39,21.43,21.39,21.41,105736.0,16.7478,16.7791,16.7478,16.7635,105736.0
2016-07-12 14:20:00,21.41,21.43,21.4,21.42,92873.0,16.7635,16.7791,16.7556,16.7713,92873.0
2016-07-12 14:25:00,21.42,21.42,21.41,21.42,35368.0,16.7713,16.7713,16.7635,16.7713,35368.0
2016-07-12 14:30:00,21.41,21.44,21.41,21.43,66645.0,16.7635,16.787,16.7635,16.7791,66645.0
2016-07-12 14:35:00,21.43,21.46,21.41,21.45,73074.0,16.7791,16.8026,16.7635,16.7948,73074.0
2016-07-12 14:40:00,21.45,21.47,21.44,21.46,73391.0,16.7948,16.8104,16.787,16.8026,73391.0
2016-07-12 14:45:00,21.45,21.46,21.44,21.46,32381.0,16.7948,16.8026,16.787,16.8026,32381.0
2016-07-12 14:50:00,21.45,21.47,21.45,21.45,49795.0,16.7948,16.8104,16.7948,16.7948,49795.0
2016-07-12 14:55:00,21.46,21.47,21.44,21.46,80271.0,16.8026,16.8104,16.787,16.8026,80271.0
2016-07-12 15:00:00,21.46,21.47,21.44,21.46,75641.0,16.8026,16.8104,16.787,16.8026,75641.0
2016-07-12 15:05:00,21.45,21.46,21.44,21.45,42776.0,16.7948,16.8026,16.787,16.7948,42776.0
2016-07-12 15:10:00,21.45,21.45,21.44,21.45,41328.0,16.7948,16.7948,16.787,16.7948,41328.0
2016-07-12 15:15:00,21.45,21.46,21.44,21.46,85753.0,16.7948,16.8026,16.787,16.8026,85753.0
2016-07-12 15:20:00,21.46,21.48,21.45,21.48,82884.0,16.8026,16.8183,16.7948,16.8183,82884.0
2016-07-12 15:25:00,21.48,21.5,21.47,21.48,183386.0,16.8183,16.8339,16.8104,16.8183,183386.0
2016-07-12 15:30:00,21.48,21.5,21.47,21.48,66328.0,16.8183,16.8339,16.8104,16.8183,66328.0
2016-07-12 15:35:00,21.49,21.5,21.48,21.48,118094.0,16.8261,16.8339,16.8183,16.8183,118094.0
2016-07-12 15:40:00,21.48,21.5,21.46,21.46,157076.0,16.8183,16.8339,16.8026,16.8026,157076.0
2016-07-12 15:45:00,21.46,21.47,21.44,21.45,253730.0,16.8026,16.8104,16.787,16.7948,253730.0
2016-07-12 15:50:00,21.44,21.46,21.44,21.44,226005.0,16.787,16.8026,16.787,16.787,226005.0
2016-07-12 15:55:00,21.44,21.45,21.42,21.44,694716.0,16.787,16.7948,16.7713,16.787,694716.0
2016-07-13 09:30:00,21.45,21.48,21.41,21.43,120570.0,16.7948,16.8183,16.7635,16.7791,120570.0
2016-07-13 09:35:00,21.43,21.5,21.43,21.46,29835.0,16.7791,16.8339,16.7791,16.8026,29835.0
2016-07-13 09:40:00,21.47,21.49,21.45,21.47,52398.0,16.8104,16.8261,16.7948,16.8104,52398.0
2016-07-13 09:45:00,21.47,21.47,21.36,21.38,74051.0,16.8104,16.8104,16.7243,16.74,74051.0
2016-07-13 09:50:00,21.38,21.4,21.35,21.4,45539.0,16.74,16.7556,16.7165,16.7556,45539.0
2016-07-13 09:55:00,21.41,21.44,21.41,21.43,40801.0,16.7635,16.787,16.7635,16.7791,40801.0
2016-07-13 10:00:00,21.44,21.49,21.43,21.47,32684.0,16.787,16.8261,16.7791,16.8104,32684.0
2016-07-13 10:05:00,21.47,21.49,21.47,21.48,29415.0,16.8104,16.8261,16.8104,16.8183,29415.0
2016-07-13 10:10:00,21.49,21.5,21.47,21.49,46645.0,16.8261,16.8339,16.8104,16.8261,46645.0
2016-07-13 10:15:00,21.49,21.49,21.45,21.46,41389.0,16.8261,16.8261,16.7948,16.8026,41389.0
2016-07-13 10:20:00,21.46,21.48,21.45,21.45,34925.0,16.8026,16.8183,16.7948,16.7948,34925.0
2016-07-13 10:25:00,21.46,21.46,21.44,21.45,16798.0,16.8026,16.8026,16.787,16.7948,16798.0
2016-07-13 10:30:00,21.45,21.49,21.44,21.48,48451.0,16.7948,16.8261,16.787,16.8183,48451.0
2016-07-13 10:35:00,21.48,21.5,21.47,21.5,41610.0,16.8183,16.8339,16.8104,16.8339,41610.0
2016-07-13 10:40:00,21.5,21.55,21.49,21.54,153267.0,16.8339,16.8731,16.8261,16.8653,153267.0
2016-07-13 10:45:00,21.54,21.54,21.48,21.52,51513.0,16.8653,16.8653,16.8183,16.8496,51513.0
2016-07-13 10:50:00,21.52,21.54,21.51,21.54,29953.0,16.8496,16.8653,16.8418,16.8653,29953.0
2016-07-13 10:55:00,21.54,21.54,21.52,21.53,35960.0,16.8653,16.8653,16.8496,16.8574,35960.0
2016-07-13 11:00:00,21.54,21.55,21.52,21.54,54377.0,16.8653,16.8731,16.8496,16.8653,54377.0
2016-07-13 11:05:00,21.54,21.54,21.49,21.53,52194.0,16.8653,16.8653,16.8261,16.8574,52194.0
2016-07-13 11:10:00,21.52,21.54,21.5,21.51,93172.0,16.8496,16.8653,16.8339,16.8418,93172.0
2016-07-13 11:15:00,21.51,21.51,21.45,21.45,37393.0,16.8418,16.8418,16.7948,16.7948,37393.0
2016-07-13 11:20:00,21.46,21.47,21.45,21.47,12897.0,16.8026,16.8104,16.7948,16.8104,12897.0
2016-07-13 11:25:00,21.47,21.49,21.45,21.46,43270.0,16.8104,16.8261,16.7948,16.8026,43270.0
2016-07-13 11:30:00,21.47,21.47,21.44,21.46,35919.0,16.8104,16.8104,16.787,16.8026,35919.0
2016-07-13 11:35:00,21.46,21.46,21.42,21.42,21996.0,16.8026,16.8026,16.7713,16.7713,21996.0
2016-07-13 11:40:00,21.43,21.44,21.41,21.41,44197.0,16.7791,16.787,16.7635,16.7635,44197.0
2016-07-13 11:45:00,21.41,21.42,21.4,21.42,20963.0,16.7635,16.7713,16.7556,16.7713,20963.0
2016-07-13 11:50:00,21.42,21.43,21.4,21.43,37038.0,16.7713,16.7791,16.7556,16.7791,37038.0
2016-07-13 11:55:00,21.42,21.46,21.42,21.46,51228.0,16.7713,16.8026,16.7713,16.8026,51228.0
2016-07-13 12:00:00,21.46,21.47,21.44,21.45,23810.0,16.8026,16.8104,16.787,16.7948,23810.0
2016-07-13 12:05:00,21.45,21.45,21.42,21.43,39460.0,16.7948,16.7948,16.7713,16.7791,39460.0
2016-07-13 12:10:00,21.43,21.44,21.42,21.44,20989.0,16.7791,16.787,16.7713,16.787,20989.0
2016-07-13 12:15:00,21.44,21.45,21.43,21.43,21208.0,16.787,16.7948,16.7791,16.7791,21208.0
2016-07-13 12:20:00,21.44,21.45,21.44,21.44,10661.0,16.787,16.7948,16.787,16.787,10661.0
2016-07-13 12:25:00,21.44,21.46,21.41,21.41,51502.0,16.787,16.8026,16.7635,16.7635,51502.0
2016-07-13 12:30:00,21.42,21.42,21.4,21.41,17849.0,16.7713,16.7713,16.7556,16.7635,17849.0
2016-07-13 12:35:00,21.41,21.42,21.39,21.39,34793.0,16.7635,16.7713,16.7478,16.7478,34793.0
2016-07-13 12:40:00,21.39,21.42,21.39,21.42,22097.0,16.7478,16.7713,16.7478,16.7713,22097.0
2016-07-13 12:45:00,21.41,21.42,21.4,21.41,21110.0,16.7635,16.7713,16.7556,16.7635,21110.0
2016-07-13 12:50:00,21.4,21.41,21.39,21.39,27160.0,16.7556,16.7635,16.7478,16.7478,27160.0
2016-07-13 12:55:00,21.39,21.42,21.39,21.41,45424.0,16.7478,16.7713,16.7478,16.7635,45424.0
2016-07-13 13:00:00,21.42,21.44,21.41,21.43,25606.0,16.7713,16.787,16.7635,16.7791,25606.0
2016-07-13 13:05:00,21.43,21.44,21.42,21.44,14464.0,16.7791,16.787,16.7713,16.787,14464.0
2016-07-13 13:10:00,21.44,21.45,21.43,21.45,14160.0,16.787,16.7948,16.7791,16.7948,14160.0
2016-07-13 13:15:00,21.45,21.45,21.44,21.45,14183.0,16.7948,16.7948,16.787,16.7948,14183.0
2016-07-13 13:20:00,21.45,21.45,21.44,21.44,7406.0,16.7948,16.7948,16.787,16.787,7406.0
2016-07-13 13:25:00,21.44,21.45,21.4,21.4,89468.0,16.787,16.7948,16.7556,16.7556,89468.0
2016-07-13 13:30:00,21.4,21.41,21.38,21.4,51455.0,16.7556,16.7635,16.74,16.7556,51455.0
2016-07-13 13:35:00,21.39,21.42,21.39,21.39,45409.0,16.7478,16.7713,16.7478,16.7478,45409.0
2016-07-13 13:40:00,21.39,21.41,21.38,21.39,52084.0,16.7478,16.7635,16.74,16.7478,52084.0
2016-07-13 13:45:00,21.39,21.42,21.38,21.42,48234.0,16.7478,16.7713,16.74,16.7713,48234.0
2016-07-13 13:50:00,21.42,21.42,21.37,21.39,49364.0,16.7713,16.7713,16.7321,16.7478,49364.0
2016-07-13 13:55:00,21.39,21.4,21.38,21.39,19772.0,16.7478,16.7556,16.74,16.7478,19772.0
2016-07-13 14:00:00,21.39,21.39,21.38,21.38,10940.0,16.7478,16.7478,16.74,16.74,10940.0
2016-07-13 14:05:00,21.39,21.42,21.38,21.41,43876.0,16.7478,16.7713,16.74,16.7635,43876.0
2016-07-13 14:10:00,21.41,21.43,21.4,21.42,33524.0,16.7635,16.7791,16.7556,16.7713,33524.0
2016-07-13 14:15:00,21.41,21.43,21.4,21.42,36721.0,16.7635,16.7791,16.7556,16.7713,36721.0
2016-07-13 14:20:00,21.42,21.43,21.41,21.43,27550.0,16.7713,16.7791,16.7635,16.7791,27550.0
2016-07-13 14:25:00,21.43,21.45,21.42,21.45,27600.0,16.7791,16.7948,16.7713,16.7948,27600.0
2016-07-13 14:30:00,21.45,21.45,21.43,21.45,58655.0,16.7948,16.7948,16.7791,16.7948,58655.0
2016-07-13 14:35:00,21.45,21.46,21.43,21.44,42434.0,16.7948,16.8026,16.7791,16.787,42434.0
2016-07-13 14:40:00,21.44,21.44,21.42,21.44,22364.0,16.787,16.787,16.7713,16.787,22364.0
2016-07-13 14:45:00,21.44,21.44,21.43,21.43,16191.0,16.787,16.787,16.7791,16.7791,16191.0
2016-07-13 14:50:00,21.43,21.44,21.42,21.43,37048.0,16.7791,16.787,16.7713,16.7791,37048.0
2016-07-13 14:55:00,21.42,21.43,21.41,21.42,47219.0,16.7713,16.7791,16.7635,16.7713,47219.0
2016-07-13 15:00:00,21.42,21.43,21.42,21.42,29700.0,16.7713,16.7791,16.7713,16.7713,29700.0
2016-07-13 15:05:00,21.42,21.43,21.41,21.42,32323.0,16.7713,16.7791,16.7635,16.7713,32323.0
2016-07-13 15:10:00,21.41,21.42,21.39,21.39,55126.0,16.7635,16.7713,16.7478,16.7478,55126.0
2016-07-13 15:15:00,21.39,21.4,21.36,21.36,105948.0,16.7478,16.7556,16.7243,16.7243,105948.0
2016-07-13 15:20:00,21.37,21.38,21.35,21.37,81548.0,16.7321,16.74,16.7165,16.7321,81548.0
2016-07-13 15:25:00,21.36,21.37,21.35,21.37,53518.0,16.7243,16.7321,16.7165,16.7321,53518.0
2016-07-13 15:30:00,21.37,21.39,21.36,21.38,111477.0,16.7321,16.7478,16.7243,16.74,111477.0
2016-07-13 15:35:00,21.39,21.39,21.38,21.39,48679.0,16.7478,16.7478,16.74,16.7478,48679.0
2016-07-13 15:40:00,21.39,21.39,21.38,21.39,79689.0,16.7478,16.7478,16.74,16.7478,79689.0
2016-07-13 15:45:00,21.38,21.39,21.37,21.37,112642.0,16.74,16.7478,16.7321,16.7321,112642.0
2016-07-13 15:50:00,21.37,21.38,21.35,21.36,162073.0,16.7321,16.74,16.7165,16.7243,162073.0
2016-07-13 15:55:00,21.36,21.38,21.35,21.37,339486.0,16.7243,16.74,16.7165,16.7321,339486.0
2016-07-14 09:30:00,21.5,21.55,21.46,21.5,138373.0,16.8339,16.8731,16.8026,16.8339,138373.0
2016-07-14 09:35:00,21.5,21.52,21.45,21.48,51841.0,16.8339,16.8496,16.7948,16.8183,51841.0
2016-07-14 09:40:00,21.48,21.48,21.42,21.44,62866.0,16.8183,16.8183,16.7713,16.787,62866.0
2016-07-14 09:45:00,21.43,21.44,21.39,21.39,24273.0,16.7791,16.787,16.7478,16.7478,24273.0
2016-07-14 09:50:00,21.4,21.45,21.39,21.45,60999.0,16.7556,16.7948,16.7478,16.7948,60999.0
2016-07-14 09:55:00,21.44,21.48,21.44,21.46,47448.0,16.787,16.8183,16.787,16.8026,47448.0
2016-07-14 10:00:00,21.46,21.51,21.45,21.5,66915.0,16.8026,16.8418,16.7948,16.8339,66915.0
2016-07-14 10:05:00,21.5,21.52,21.47,21.5,74384.0,16.8339,16.8496,16.8104,16.8339,74384.0
2016-07-14 10:10:00,21.5,21.52,21.47,21.48,52017.0,16.8339,16.8496,16.8104,16.8183,52017.0
2016-07-14 10:15:00,21.48,21.48,21.43,21.44,63588.0,16.8183,16.8183,16.7791,16.787,63588.0
2016-07-14 10:20:00,21.44,21.48,21.44,21.45,67757.0,16.787,16.8183,16.787,16.7948,67757.0
2016-07-14 10:25:00,21.45,21.47,21.44,21.45,88719.0,16.7948,16.8104,16.787,16.7948,88719.0
2016-07-14 10:30:00,21.46,21.5,21.45,21.49,78104.0,16.8026,16.8339,16.7948,16.8261,78104.0
2016-07-14 10:35:00,21.48,21.52,21.48,21.51,49023.0,16.8183,16.8496,16.8183,16.8418,49023.0
2016-07-14 10:40:00,21.51,21.52,21.47,21.49,36080.0,16.8418,16.8496,16.8104,16.8261,36080.0
2016-07-14 10:45:00,21.49,21.51,21.48,21.51,30491.0,16.8261,16.8418,16.8183,16.8418,30491.0
2016-07-14 10:50:00,21.51,21.54,21.5,21.52,117121.0,16.8418,16.8653,16.8339,16.8496,117121.0
2016-07-14 10:55:00,21.52,21.53,21.51,21.52,55633.0,16.8496,16.8574,16.8418,16.8496,55633.0
2016-07-14 11:00:00,21.52,21.54,21.51,21.54,44456.0,16.8496,16.8653,16.8418,16.8653,44456.0
2016-07-14 11:05:00,21.54,21.55,21.53,21.53,30408.0,16.8653,16.8731,16.8574,16.8574,30408.0
2016-07-14 11:10:00,21.54,21.54,21.53,21.54,15450.0,16.8653,16.8653,16.8574,16.8653,15450.0
2016-07-14 11:15:00,21.53,21.53,21.51,21.51,22674.0,16.8574,16.8574,16.8418,16.8418,22674.0
2016-07-14 11:20:00,21.52,21.53,21.51,21.52,28175.0,16.8496,16.8574,16.8418,16.8496,28175.0
2016-07-14 11:25:00,21.51,21.52,21.48,21.48,30559.0,16.8418,16.8496,16.8183,16.8183,30559.0
2016-07-14 11:30:00,21.48,21.49,21.47,21.48,45692.0,16.8183,16.8261,16.8104,16.8183,45692.0
2016-07-14 11:35:00,21.48,21.49,21.47,21.49,24339.0,16.8183,16.8261,16.8104,16.8261,24339.0
2016-07-14 11:40:00,21.49,21.49,21.47,21.48,17007.0,16.8261,16.8261,16.8104,16.8183,17007.0
2016-07-14 11:45:00,21.48,21.5,21.48,21.49,40474.0,16.8183,16.8339,16.8183,16.8261,40474.0
2016-07-14 11:50:00,21.49,21.5,21.48,21.49,17205.0,16.8261,16.8339,16.8183,16.8261,17205.0
2016-07-14 11:55:00,21.49,21.5,21.48,21.48,18426.0,16.8261,16.8339,16.8183,16.8183,18426.0
2016-07-14 12:00:00,21.49,21.51,21.48,21.5,25831.0,16.8261,16.8418,16.8183,16.8339,25831.0
2016-07-14 12:05:00,21.49,21.5,21.47,21.47,56742.0,16.8261,16.8339,16.8104,16.8104,56742.0
2016-07-14 12:10:00,21.48,21.48,21.46,21.46,21536.0,16.8183,16.8183,16.8026,16.8026,21536.0
2016-07-14 12:15:00,21.46,21.47,21.46,21.46,8355.0,16.8026,16.8104,16.8026,16.8026,8355.0
2016-07-14 12:20:00,21.46,21.47,21.45,21.45,8697.0,16.8026,16.8104,16.7948,16.7948,8697.0
2016-07-14 12:25:00,21.45,21.46,21.42,21.43,50881.0,16.7948,16.8026,16.7713,16.7791,50881.0
2016-07-14 12:30:00,21.43,21.44,21.42,21.44,85981.0,16.7791,16.787,16.7713,16.787,85981.0
2016-07-14 12:35:00,21.43,21.47,21.42,21.44,196913.0,16.7791,16.8104,16.7713,16.787,196913.0
2016-07-14 12:40:00,21.43,21.45,21.42,21.43,22634.0,16.7791,16.7948,16.7713,16.7791,22634.0
2016-07-14 12:45:00,21.44,21.44,21.43,21.44,9036.0,16.787,16.787,16.7791,16.787,9036.0
2016-07-14 12:50:00,21.44,21.45,21.43,21.45,13460.0,16.787,16.7948,16.7791,16.7948,13460.0
2016-07-14 12:55:00,21.44,21.45,21.42,21.43,27344.0,16.787,16.7948,16.7713,16.7791,27344.0
2016-07-14 13:00:00,21.43,21.43,21.42,21.43,21112.0,16.7791,16.7791,16.7713,16.7791,21112.0
2016-07-14 13:05:00,21.43,21.45,21.42,21.45,20086.0,16.7791,16.7948,16.7713,16.7948,20086.0
2016-07-14 13:10:00,21.45,21.45,21.42,21.43,23876.0,16.7948,16.7948,16.7713,16.7791,23876.0
2016-07-14 13:15:00,21.43,21.43,21.41,21.42,15179.0,16.7791,16.7791,16.7635,16.7713,15179.0
2016-07-14 13:20:00,21.42,21.44,21.41,21.44,77555.0,16.7713,16.787,16.7635,16.787,77555.0
2016-07-14 13:25:00,21.44,21.44,21.42,21.43,30368.0,16.787,16.787,16.7713,16.7791,30368.0
2016-07-14 13:30:00,21.43,21.45,21.42,21.44,24237.0,16.7791,16.7948,16.7713,16.787,24237.0
2016-07-14 13:35:00,21.43,21.45,21.43,21.44,14424.0,16.7791,16.7948,16.7791,16.787,14424.0
2016-07-14 13:40:00,21.44,21.45,21.43,21.44,31064.0,16.787,16.7948,16.7791,16.787,31064.0
2016-07-14 13:45:00,21.43,21.44,21.43,21.43,9710.0,16.7791,16.787,16.7791,16.7791,9710.0
2016-07-14 13:50:00,21.43,21.44,21.4,21.41,40438.0,16.7791,16.787,16.7556,16.7635,40438.0
2016-07-14 13:55:00,21.41,21.43,21.4,21.43,47060.0,16.7635,16.7791,16.7556,16.7791,47060.0
2016-07-14 14:00:00,21.43,21.43,21.42,21.43,14726.0,16.7791,16.7791,16.7713,16.7791,14726.0
2016-07-14 14:05:00,21.42,21.43,21.42,21.42,13337.0,16.7713,16.7791,16.7713,16.7713,13337.0
2016-07-14 14:10:00,21.43,21.43,21.4,21.43,102541.0,16.7791,16.7791,16.7556,16.7791,102541.0
2016-07-14 14:15:00,21.43,21.44,21.42,21.44,28842.0,16.7791,16.787,16.7713,16.787,28842.0
2016-07-14 14:20:00,21.44,21.44,21.43,21.43,9700.0,16.787,16.787,16.7791,16.7791,9700.0
2016-07-14 14:25:00,21.43,21.44,21.43,21.43,11261.0,16.7791,16.787,16.7791,16.7791,11261.0
2016-07-14 14:30:00,21.43,21.44,21.43,21.44,25836.0,16.7791,16.787,16.7791,16.787,25836.0
2016-07-14 14:35:00,21.44,21.44,21.43,21.43,8372.0,16.787,16.787,16.7791,16.7791,8372.0
2016-07-14 14:40:00,21.44,21.46,21.43,21.44,75219.0,16.787,16.8026,16.7791,16.787,75219.0
2016-07-14 14:45:00,21.45,21.46,21.44,21.45,41137.0,16.7948,16.8026,16.787,16.7948,41137.0
2016-07-14 14:50:00,21.46,21.47,21.45,21.46,27049.0,16.8026,16.8104,16.7948,16.8026,27049.0
2016-07-14 14:55:00,21.45,21.47,21.45,21.46,19458.0,16.7948,16.8104,16.7948,16.8026,19458.0
2016-07-14 15:00:00,21.46,21.46,21.45,21.46,23100.0,16.8026,16.8026,16.7948,16.8026,23100.0
2016-07-14 15:05:00,21.45,21.48,21.45,21.48,42429.0,16.7948,16.8183,16.7948,16.8183,42429.0
2016-07-14 15:10:00,21.48,21.49,21.46,21.49,29470.0,16.8183,16.8261,16.8026,16.8261,29470.0
2016-07-14 15:15:00,21.49,21.51,21.47,21.5,112472.0,16.8261,16.8418,16.8104,16.8339,112472.0
2016-07-14 15:20:00,21.5,21.5,21.49,21.49,18025.0,16.8339,16.8339,16.8261,16.8261,18025.0
2016-07-14 15:25:00,21.5,21.5,21.48,21.49,51949.0,16.8339,16.8339,16.8183,16.8261,51949.0
2016-07-14 15:30:00,21.49,21.5,21.48,21.48,30487.0,16.8261,16.8339,16.8183,16.8183,30487.0
2016-07-14 15:35:00,21.48,21.49,21.46,21.46,70015.0,16.8183,16.8261,16.8026,16.8026,70015.0
2016-07-14 15:40:00,21.46,21.48,21.46,21.46,78637.0,16.8026,16.8183,16.8026,16.8026,78637.0
2016-07-14 15:45:00,21.46,21.47,21.45,21.45,78418.0,16.8026,16.8104,16.7948,16.7948,78418.0
2016-07-14 15:50:00,21.46,21.46,21.45,21.46,71706.0,16.8026,16.8026,16.7948,16.8026,71706.0
2016-07-14 15:55:00,21.46,21.46,21.42,21.42,392031.0,16.8026,16.8026,16.7713,16.7713,392031.0
2016-07-15 09:30:00,21.45,21.45,21.37,21.41,395091.0,16.7948,16.7948,16.7321,16.7635,395091.0
2016-07-15 09:35:00,21.41,21.41,21.34,21.39,29358.0,16.7635,16.7635,16.7087,16.7478,29358.0
2016-07-15 09:40:00,21.39,21.39,21.34,21.35,33608.0,16.7478,16.7478,16.7087,16.7165,33608.0
2016-07-15 09:45:00,21.35,21.39,21.34,21.38,36991.0,16.7165,16.7478,16.7087,16.74,36991.0
2016-07-15 09:50:00,21.38,21.42,21.37,21.39,52761.0,16.74,16.7713,16.7321,16.7478,52761.0
2016-07-15 09:55:00,21.39,21.39,21.36,21.37,32688.0,16.7478,16.7478,16.7243,16.7321,32688.0
2016-07-15 10:00:00,21.38,21.4,21.34,21.36,66662.0,16.74,16.7556,16.7087,16.7243,66662.0
2016-07-15 10:05:00,21.36,21.37,21.34,21.36,34319.0,16.7243,16.7321,16.7087,16.7243,34319.0
2016-07-15 10:10:00,21.36,21.38,21.31,21.32,70086.0,16.7243,16.74,16.6852,16.693,70086.0
2016-07-15 10:15:00,21.31,21.34,21.29,21.32,94714.0,16.6852,16.7087,16.6695,16.693,94714.0
2016-07-15 10:20:00,21.32,21.36,21.32,21.35,23314.0,16.693,16.7243,16.693,16.7165,23314.0
2016-07-15 10:25:00,21.36,21.38,21.35,21.37,28398.0,16.7243,16.74,16.7165,16.7321,28398.0
2016-07-15 10:30:00,21.38,21.39,21.36,21.37,25948.0,16.74,16.7478,16.7243,16.7321,25948.0
2016-07-15 10:35:00,21.37,21.37,21.36,21.36,29375.0,16.7321,16.7321,16.7243,16.7243,29375.0
2016-07-15 10:40:00,21.37,21.37,21.34,21.35,34446.0,16.7321,16.7321,16.7087,16.7165,34446.0
2016-07-15 10:45:00,21.34,21.36,21.34,21.34,94161.0,16.7087,16.7243,16.7087,16.7087,94161.0
2016-07-15 10:50:00,21.34,21.37,21.34,21.34,77583.0,16.7087,16.7321,16.7087,16.7087,77583.0
2016-07-15 10:55:00,21.35,21.37,21.34,21.34,28490.0,16.7165,16.7321,16.7087,16.7087,28490.0
2016-07-15 11:00:00,21.34,21.35,21.32,21.32,41418.0,16.7087,16.7165,16.693,16.693,41418.0
2016-07-15 11:05:00,21.32,21.33,21.3,21.3,85574.0,16.693,16.7008,16.6773,16.6773,85574.0
2016-07-15 11:10:00,21.3,21.31,21.27,21.28,68526.0,16.6773,16.6852,16.6538,16.6617,68526.0
2016-07-15 11:15:00,21.29,21.31,21.27,21.29,44068.0,16.6695,16.6852,16.6538,16.6695,44068.0
2016-07-15 11:20:00,21.29,21.31,21.28,21.3,22043.0,16.6695,16.6852,16.6617,16.6773,22043.0
2016-07-15 11:25:00,21.3,21.32,21.29,21.3,42335.0,16.6773,16.693,16.6695,16.6773,42335.0
2016-07-15 11:30:00,21.3,21.32,21.3,21.31,19504.0,16.6773,16.693,16.6773,16.6852,19504.0
2016-07-15 11:35:00,21.31,21.31,21.29,21.31,27143.0,16.6852,16.6852,16.6695,16.6852,27143.0
2016-07-15 11:40:00,21.31,21.31,21.3,21.31,10560.0,16.6852,16.6852,16.6773,16.6852,10560.0
2016-07-15 11:45:00,21.31,21.31,21.28,21.28,27952.0,16.6852,16.6852,16.6617,16.6617,27952.0
2016-07-15 11:50:00,21.29,21.3,21.28,21.3,28998.0,16.6695,16.6773,16.6617,16.6773,28998.0
2016-07-15 11:55:00,21.3,21.31,21.28,21.31,57067.0,16.6773,16.6852,16.6617,16.6852,57067.0
2016-07-15 12:00:00,21.3,21.32,21.3,21.32,19700.0,16.6773,16.693,16.6773,16.693,19700.0
2016-07-15 12:05:00,21.32,21.34,21.31,21.31,28717.0,16.693,16.7087,16.6852,16.6852,28717.0
2016-07-15 12:10:00,21.31,21.33,21.31,21.32,18064.0,16.6852,16.7008,16.6852,16.693,18064.0
2016-07-15 12:15:00,21.32,21.33,21.31,21.32,36149.0,16.693,16.7008,16.6852,16.693,36149.0
2016-07-15 12:20:00,21.32,21.34,21.3,21.33,39949.0,16.693,16.7087,16.6773,16.7008,39949.0
2016-07-15 12:25:00,21.33,21.34,21.32,21.34,24418.0,16.7008,16.7087,16.693,16.7087,24418.0
2016-07-15 12:30:00,21.34,21.34,21.31,21.32,32018.0,16.7087,16.7087,16.6852,16.693,32018.0
2016-07-15 12:35:00,21.32,21.33,21.3,21.3,21649.0,16.693,16.7008,16.6773,16.6773,21649.0
2016-07-15 12:40:00,21.31,21.32,21.3,21.32,19741.0,16.6852,16.693,16.6773,16.693,19741.0
2016-07-15 12:45:00,21.32,21.32,21.3,21.3,14428.0,16.693,16.693,16.6773,16.6773,14428.0
2016-07-15 12:50:00,21.3,21.32,21.29,21.31,24497.0,16.6773,16.693,16.6695,16.6852,24497.0
2016-07-15 12:55:00,21.32,21.32,21.31,21.32,7555.0,16.693,16.693,16.6852,16.693,7555.0
2016-07-15 13:00:00,21.32,21.33,21.31,21.32,39446.0,16.693,16.7008,16.6852,16.693,39446.0
2016-07-15 13:05:00,21.32,21.33,21.32,21.33,6825.0,16.693,16.7008,16.693,16.7008,6825.0
2016-07-15 13:10:00,21.32,21.35,21.32,21.34,24196.0,16.693,16.7165,16.693,16.7087,24196.0
2016-07-15 13:15:00,21.33,21.34,21.33,21.34,18534.0,16.7008,16.7087,16.7008,16.7087,18534.0
2016-07-15 13:20:00,21.34,21.35,21.33,21.34,16142.0,16.7087,16.7165,16.7008,16.7087,16142.0
2016-07-15 13:25:00,21.35,21.35,21.33,21.33,38101.0,16.7165,16.7165,16.7008,16.7008,38101.0
2016-07-15 13:30:00,21.34,21.36,21.33,21.36,24464.0,16.7087,16.7243,16.7008,16.7243,24464.0
2016-07-15 13:35:00,21.35,21.37,21.35,21.36,20854.0,16.7165,16.7321,16.7165,16.7243,20854.0
2016-07-15 13:40:00,21.36,21.37,21.35,21.35,56069.0,16.7243,16.7321,16.7165,16.7165,56069.0
2016-07-15 13:45:00,21.35,21.39,21.35,21.35,100010.0,16.7165,16.7478,16.7165,16.7165,100010.0
2016-07-15 13:50:00,21.35,21.36,21.35,21.35,5500.0,16.7165,16.7243,16.7165,16.7165,5500.0
2016-07-15 13:55:00,21.36,21.36,21.32,21.32,118618.0,16.7243,16.7243,16.693,16.693,118618.0
2016-07-15 14:00:00,21.32,21.34,21.32,21.34,21257.0,16.693,16.7087,16.693,16.7087,21257.0
2016-07-15 14:05:00,21.33,21.34,21.31,21.32,34563.0,16.7008,16.7087,16.6852,16.693,34563.0
2016-07-15 14:10:00,21.33,21.34,21.32,21.33,19683.0,16.7008,16.7087,16.693,16.7008,19683.0
2016-07-15 14:15:00,21.34,21.34,21.32,21.34,29198.0,16.7087,16.7087,16.693,16.7087,29198.0
2016-07-15 14:20:00,21.34,21.34,21.32,21.34,28534.0,16.7087,16.7087,16.693,16.7087,28534.0
2016-07-15 14:25:00,21.34,21.34,21.32,21.34,21731.0,16.7087,16.7087,16.693,16.7087,21731.0
2016-07-15 14:30:00,21.34,21.35,21.33,21.34,18470.0,16.7087,16.7165,16.7008,16.7087,18470.0
2016-07-15 14:35:00,21.35,21.35,21.33,21.34,33576.0,16.7165,16.7165,16.7008,16.7087,33576.0
2016-07-15 14:40:00,21.34,21.35,21.34,21.35,19468.0,16.7087,16.7165,16.7087,16.7165,19468.0
2016-07-15 14:45:00,21.35,21.36,21.34,21.36,44886.0,16.7165,16.7243,16.7087,16.7243,44886.0
2016-07-15 14:50:00,21.35,21.36,21.34,21.36,44750.0,16.7165,16.7243,16.7087,16.7243,44750.0
2016-07-15 14:55:00,21.36,21.37,21.36,21.37,14146.0,16.7243,16.7321,16.7243,16.7321,14146.0
2016-07-15 15:00:00,21.36,21.37,21.36,21.37,24214.0,16.7243,16.7321,16.7243,16.7321,24214.0
2016-07-15 15:05:00,21.37,21.37,21.35,21.35,36918.0,16.7321,16.7321,16.7165,16.7165,36918.0
2016-07-15 15:10:00,21.36,21.36,21.35,21.36,13512.0,16.7243,16.7243,16.7165,16.7243,13512.0
2016-07-15 15:15:00,21.35,21.36,21.35,21.36,27350.0,16.7165,16.7243,16.7165,16.7243,27350.0
2016-07-15 15:20:00,21.36,21.38,21.35,21.37,58594.0,16.7243,16.74,16.7165,16.7321,58594.0
2016-07-15 15:25:00,21.37,21.38,21.35,21.38,113506.0,16.7321,16.74,16.7165,16.74,113506.0
2016-07-15 15:30:00,21.37,21.4,21.37,21.39,63090.0,16.7321,16.7556,16.7321,16.7478,63090.0
2016-07-15 15:35:00,21.4,21.4,21.39,21.4,35729.0,16.7556,16.7556,16.7478,16.7556,35729.0
2016-07-15 15:40:00,21.39,21.4,21.37,21.38,72351.0,16.7478,16.7556,16.7321,16.74,72351.0
2016-07-15 15:45:00,21.38,21.38,21.36,21.37,85919.0,16.74,16.74,16.7243,16.7321,85919.0
2016-07-15 15:50:00,21.37,21.37,21.36,21.36,107677.0,16.7321,16.7321,16.7243,16.7243,107677.0
2016-07-15 15:55:00,21.36,21.37,21.34,21.35,917087.0,16.7243,16.7321,16.7087,16.7165,917087.0
2016-07-18 09:30:00,21.39,21.43,21.36,21.37,98667.0,16.7478,16.7791,16.7243,16.7321,98667.0
2016-07-18 09:35:00,21.38,21.44,21.37,21.4,40599.0,16.74,16.787,16.7321,16.7556,40599.0
2016-07-18 09:40:00,21.41,21.41,21.35,21.38,20703.0,16.7635,16.7635,16.7165,16.74,20703.0
2016-07-18 09:45:00,21.37,21.38,21.33,21.33,62111.0,16.7321,16.74,16.7008,16.7008,62111.0
2016-07-18 09:50:00,21.34,21.38,21.33,21.38,34600.0,16.7087,16.74,16.7008,16.74,34600.0
2016-07-18 09:55:00,21.38,21.41,21.37,21.41,28199.0,16.74,16.7635,16.7321,16.7635,28199.0
2016-07-18 10:00:00,21.4,21.43,21.37,21.38,55783.0,16.7556,16.7791,16.7321,16.74,55783.0
2016-07-18 10:05:00,21.38,21.39,21.36,21.37,28744.0,16.74,16.7478,16.7243,16.7321,28744.0
2016-07-18 10:10:00,21.38,21.39,21.36,21.36,43017.0,16.74,16.7478,16.7243,16.7243,43017.0
2016-07-18 10:15:00,21.37,21.42,21.36,21.42,33499.0,16.7321,16.7713,16.7243,16.7713,33499.0
2016-07-18 10:20:00,21.41,21.42,21.39,21.41,33752.0,16.7635,16.7713,16.7478,16.7635,33752.0
2016-07-18 10:25:00,21.42,21.44,21.41,21.42,28587.0,16.7713,16.787,16.7635,16.7713,28587.0
2016-07-18 10:30:00,21.42,21.43,21.39,21.4,66078.0,16.7713,16.7791,16.7478,16.7556,66078.0
2016-07-18 10:35:00,21.39,21.4,21.38,21.4,246692.0,16.7478,16.7556,16.74,16.7556,246692.0
2016-07-18 10:40:00,21.39,21.4,21.38,21.39,23438.0,16.7478,16.7556,16.74,16.7478,23438.0
2016-07-18 10:45:00,21.39,21.4,21.36,21.37,49101.0,16.7478,16.7556,16.7243,16.7321,49101.0
2016-07-18 10:50:00,21.37,21.38,21.36,21.36,58671.0,16.7321,16.74,16.7243,16.7243,58671.0
2016-07-18 10:55:00,21.36,21.36,21.34,21.36,45805.0,16.7243,16.7243,16.7087,16.7243,45805.0
2016-07-18 11:00:00,21.35,21.36,21.34,21.35,67396.0,16.7165,16.7243,16.7087,16.7165,67396.0
2016-07-18 11:05:00,21.35,21.35,21.34,21.35,25123.0,16.7165,16.7165,16.7087,16.7165,25123.0
2016-07-18 11:10:00,21.35,21.37,21.34,21.36,47449.0,16.7165,16.7321,16.7087,16.7243,47449.0
2016-07-18 11:15:00,21.36,21.37,21.35,21.35,89704.0,16.7243,16.7321,16.7165,16.7165,89704.0
2016-07-18 11:20:00,21.35,21.36,21.35,21.36,7070.0,16.7165,16.7243,16.7165,16.7243,7070.0
2016-07-18 11:25:00,21.36,21.36,21.35,21.35,12299.0,16.7243,16.7243,16.7165,16.7165,12299.0
2016-07-18 11:30:00,21.36,21.36,21.31,21.35,79444.0,16.7243,16.7243,16.6852,16.7165,79444.0
2016-07-18 11:35:00,21.35,21.35,21.34,21.35,27648.0,16.7165,16.7165,16.7087,16.7165,27648.0
2016-07-18 11:40:00,21.35,21.36,21.34,21.36,26440.0,16.7165,16.7243,16.7087,16.7243,26440.0
2016-07-18 11:45:00,21.35,21.36,21.35,21.36,19610.0,16.7165,16.7243,16.7165,16.7243,19610.0
2016-07-18 11:50:00,21.36,21.36,21.35,21.36,26344.0,16.7243,16.7243,16.7165,16.7243,26344.0
2016-07-18 11:55:00,21.35,21.37,21.34,21.35,24272.0,16.7165,16.7321,16.7087,16.7165,24272.0
2016-07-18 12:00:00,21.35,21.36,21.34,21.36,20192.0,16.7165,16.7243,16.7087,16.7243,20192.0
2016-07-18 12:05:00,21.36,21.37,21.35,21.37,19724.0,16.7243,16.7321,16.7165,16.7321,19724.0
2016-07-18 12:10:00,21.36,21.38,21.35,21.38,28114.0,16.7243,16.74,16.7165,16.74,28114.0
2016-07-18 12:15:00,21.38,21.38,21.35,21.36,40570.0,16.74,16.74,16.7165,16.7243,40570.0
2016-07-18 12:20:00,21.36,21.37,21.35,21.35,25042.0,16.7243,16.7321,16.7165,16.7165,25042.0
2016-07-18 12:25:00,21.36,21.36,21.34,21.35,51843.0,16.7243,16.7243,16.7087,16.7165,51843.0
2016-07-18 12:30:00,21.35,21.35,21.34,21.34,19856.0,16.7165,16.7165,16.7087,16.7087,19856.0
2016-07-18 12:35:00,21.33,21.35,21.33,21.35,33561.0,16.7008,16.7165,16.7008,16.7165,33561.0
2016-07-18 12:40:00,21.36,21.37,21.35,21.37,12565.0,16.7243,16.7321,16.7165,16.7321,12565.0
2016-07-18 12:45:00,21.37,21.37,21.36,21.37,8720.0,16.7321,16.7321,16.7243,16.7321,8720.0
2016-07-18 12:50:00,21.37,21.37,21.35,21.37,14676.0,16.7321,16.7321,16.7165,16.7321,14676.0
2016-07-18 12:55:00,21.37,21.39,21.36,21.38,25198.0,16.7321,16.7478,16.7243,16.74,25198.0
2016-07-18 13:00:00,21.38,21.4,21.38,21.39,26376.0,16.74,16.7556,16.74,16.7478,26376.0
2016-07-18 13:05:00,21.39,21.4,21.39,21.39,9947.0,16.7478,16.7556,16.7478,16.7478,9947.0
2016-07-18 13:10:00,21.39,21.4,21.38,21.38,29422.0,16.7478,16.7556,16.74,16.74,29422.0
2016-07-18 13:15:00,21.39,21.39,21.38,21.39,12174.0,16.7478,16.7478,16.74,16.7478,12174.0
2016-07-18 13:20:00,21.39,21.39,21.37,21.38,29203.0,16.7478,16.7478,16.7321,16.74,29203.0
2016-07-18 13:25:00,21.38,21.38,21.37,21.38,13089.0,16.74,16.74,16.7321,16.74,13089.0
2016-07-18 13:30:00,21.38,21.39,21.37,21.39,23078.0,16.74,16.7478,16.7321,16.7478,23078.0
2016-07-18 13:35:00,21.38,21.4,21.38,21.39,26936.0,16.74,16.7556,16.74,16.7478,26936.0
2016-07-18 13:40:00,21.39,21.4,21.38,21.39,33379.0,16.7478,16.7556,16.74,16.7478,33379.0
2016-07-18 13:45:00,21.4,21.4,21.38,21.39,76864.0,16.7556,16.7556,16.74,16.7478,76864.0
2016-07-18 13:50:00,21.39,21.4,21.39,21.4,10350.0,16.7478,16.7556,16.7478,16.7556,10350.0
2016-07-18 13:55:00,21.39,21.41,21.39,21.41,15522.0,16.7478,16.7635,16.7478,16.7635,15522.0
2016-07-18 14:00:00,21.41,21.41,21.4,21.41,13008.0,16.7635,16.7635,16.7556,16.7635,13008.0
2016-07-18 14:05:00,21.41,21.41,21.4,21.41,11313.0,16.7635,16.7635,16.7556,16.7635,11313.0
2016-07-18 14:10:00,21.41,21.42,21.4,21.41,91038.0,16.7635,16.7713,16.7556,16.7635,91038.0
2016-07-18 14:15:00,21.41,21.41,21.38,21.41,31304.0,16.7635,16.7635,16.74,16.7635,31304.0
2016-07-18 14:20:00,21.4,21.41,21.39,21.4,90407.0,16.7556,16.7635,16.7478,16.7556,90407.0
2016-07-18 14:25:00,21.41,21.42,21.4,21.42,21721.0,16.7635,16.7713,16.7556,16.7713,21721.0
2016-07-18 14:30:00,21.41,21.42,21.41,21.41,6433.0,16.7635,16.7713,16.7635,16.7635,6433.0
2016-07-18 14:35:00,21.41,21.42,21.41,21.41,15915.0,16.7635,16.7713,16.7635,16.7635,15915.0
2016-07-18 14:40:00,21.42,21.43,21.41,21.42,22946.0,16.7713,16.7791,16.7635,16.7713,22946.0
2016-07-18 14:45:00,21.43,21.43,21.41,21.42,35596.0,16.7791,16.7791,16.7635,16.7713,35596.0
2016-07-18 14:50:00,21.42,21.43,21.41,21.42,24175.0,16.7713,16.7791,16.7635,16.7713,24175.0
2016-07-18 14:55:00,21.42,21.43,21.42,21.43,21143.0,16.7713,16.7791,16.7713,16.7791,21143.0
2016-07-18 15:00:00,21.43,21.43,21.41,21.42,36145.0,16.7791,16.7791,16.7635,16.7713,36145.0
2016-07-18 15:05:00,21.42,21.42,21.4,21.41,27597.0,16.7713,16.7713,16.7556,16.7635,27597.0
2016-07-18 15:10:00,21.41,21.42,21.4,21.41,21991.0,16.7635,16.7713,16.7556,16.7635,21991.0
2016-07-18 15:15:00,21.42,21.42,21.41,21.42,27938.0,16.7713,16.7713,16.7635,16.7713,27938.0
2016-07-18 15:20:00,21.42,21.42,21.39,21.39,60622.0,16.7713,16.7713,16.7478,16.7478,60622.0
2016-07-18 15:25:00,21.39,21.4,21.39,21.4,34192.0,16.7478,16.7556,16.7478,16.7556,34192.0
2016-07-18 15:30:00,21.4,21.41,21.39,21.41,78295.0,16.7556,16.7635,16.7478,16.7635,78295.0
2016-07-18 15:35:00,21.41,21.41,21.39,21.39,110551.0,16.7635,16.7635,16.7478,16.7478,110551.0
2016-07-18 15:40:00,21.39,21.4,21.38,21.39,97134.0,16.7478,16.7556,16.74,16.7478,97134.0
2016-07-18 15:45:00,21.39,21.4,21.39,21.4,105197.0,16.7478,16.7556,16.7478,16.7556,105197.0
2016-07-18 15:50:00,21.4,21.41,21.39,21.4,178810.0,16.7556,16.7635,16.7478,16.7556,178810.0
2016-07-18 15:55:00,21.4,21.41,21.39,21.39,389185.0,16.7556,16.7635,16.7478,16.7478,389185.0
2016-07-19 09:30:00,21.32,21.43,21.32,21.4,121353.0,16.693,16.7791,16.693,16.7556,121353.0
2016-07-19 09:35:00,21.4,21.44,21.37,21.37,49817.0,16.7556,16.787,16.7321,16.7321,49817.0
2016-07-19 09:40:00,21.36,21.41,21.34,21.39,52167.0,16.7243,16.7635,16.7087,16.7478,52167.0
2016-07-19 09:45:00,21.39,21.4,21.37,21.38,28253.0,16.7478,16.7556,16.7321,16.74,28253.0
2016-07-19 09:50:00,21.38,21.38,21.31,21.35,97025.0,16.74,16.74,16.6852,16.7165,97025.0
2016-07-19 09:55:00,21.36,21.38,21.34,21.38,63788.0,16.7243,16.74,16.7087,16.74,63788.0
2016-07-19 10:00:00,21.38,21.38,21.36,21.36,19720.0,16.74,16.74,16.7243,16.7243,19720.0
2016-07-19 10:05:00,21.36,21.36,21.33,21.36,25181.0,16.7243,16.7243,16.7008,16.7243,25181.0
2016-07-19 10:10:00,21.36,21.38,21.35,21.36,22314.0,16.7243,16.74,16.7165,16.7243,22314.0
2016-07-19 10:15:00,21.36,21.37,21.35,21.36,30280.0,16.7243,16.7321,16.7165,16.7243,30280.0
2016-07-19 10:20:00,21.36,21.4,21.36,21.38,28049.0,16.7243,16.7556,16.7243,16.74,28049.0
2016-07-19 10:25:00,21.39,21.4,21.36,21.38,57266.0,16.7478,16.7556,16.7243,16.74,57266.0
2016-07-19 10:30:00,21.38,21.39,21.37,21.38,25346.0,16.74,16.7478,16.7321,16.74,25346.0
2016-07-19 10:35:00,21.38,21.38,21.36,21.36,15637.0,16.74,16.74,16.7243,16.7243,15637.0
2016-07-19 10:40:00,21.37,21.39,21.35,21.37,36556.0,16.7321,16.7478,16.7165,16.7321,36556.0
2016-07-19 10:45:00,21.37,21.37,21.29,21.3,173850.0,16.7321,16.7321,16.6695,16.6773,173850.0
2016-07-19 10:50:00,21.3,21.32,21.3,21.3,21757.0,16.6773,16.693,16.6773,16.6773,21757.0
2016-07-19 10:55:00,21.3,21.33,21.3,21.33,12763.0,16.6773,16.7008,16.6773,16.7008,12763.0
2016-07-19 11:00:00,21.33,21.35,21.32,21.33,25590.0,16.7008,16.7165,16.693,16.7008,25590.0
2016-07-19 11:05:00,21.34,21.35,21.33,21.34,12952.0,16.7087,16.7165,16.7008,16.7087,12952.0
2016-07-19 11:10:00,21.34,21.34,21.33,21.34,21201.0,16.7087,16.7087,16.7008,16.7087,21201.0
2016-07-19 11:15:00,21.34,21.35,21.33,21.34,13196.0,16.7087,16.7165,16.7008,16.7087,13196.0
2016-07-19 11:20:00,21.34,21.34,21.31,21.32,26389.0,16.7087,16.7087,16.6852,16.693,26389.0
2016-07-19 11:25:00,21.32,21.33,21.28,21.29,82810.0,16.693,16.7008,16.6617,16.6695,82810.0
2016-07-19 11:30:00,21.29,21.29,21.25,21.26,62823.0,16.6695,16.6695,16.6382,16.646,62823.0
2016-07-19 11:35:00,21.26,21.28,21.25,21.27,30196.0,16.646,16.6617,16.6382,16.6538,30196.0
2016-07-19 11:40:00,21.27,21.28,21.26,21.26,15838.0,16.6538,16.6617,16.646,16.646,15838.0
2016-07-19 11:45:00,21.26,21.27,21.24,21.27,36544.0,16.646,16.6538,16.6304,16.6538,36544.0
2016-07-19 11:50:00,21.27,21.3,21.26,21.29,79290.0,16.6538,16.6773,16.646,16.6695,79290.0
2016-07-19 11:55:00,21.29,21.29,21.27,21.27,15701.0,16.6695,16.6695,16.6538,16.6538,15701.0
2016-07-19 12:00:00,21.27,21.28,21.26,21.27,17397.0,16.6538,16.6617,16.646,16.6538,17397.0
2016-07-19 12:05:00,21.28,21.28,21.26,21.27,21764.0,16.6617,16.6617,16.646,16.6538,21764.0
2016-07-19 12:10:00,21.28,21.28,21.26,21.28,24156.0,16.6617,16.6617,16.646,16.6617,24156.0
2016-07-19 12:15:00,21.28,21.28,21.24,21.25,60578.0,16.6617,16.6617,16.6304,16.6382,60578.0
2016-07-19 12:20:00,21.25,21.27,21.25,21.27,17779.0,16.6382,16.6538,16.6382,16.6538,17779.0
2016-07-19 12:25:00,21.27,21.29,21.25,21.29,81999.0,16.6538,16.6695,16.6382,16.6695,81999.0
2016-07-19 12:30:00,21.29,21.29,21.27,21.29,42355.0,16.6695,16.6695,16.6538,16.6695,42355.0
2016-07-19 12:35:00,21.28,21.3,21.27,21.3,73956.0,16.6617,16.6773,16.6538,16.6773,73956.0
2016-07-19 12:40:00,21.3,21.3,21.29,21.3,5750.0,16.6773,16.6773,16.6695,16.6773,5750.0
2016-07-19 12:45:00,21.3,21.31,21.29,21.31,11178.0,16.6773,16.6852,16.6695,16.6852,11178.0
2016-07-19 12:50:00,21.31,21.32,21.3,21.32,31843.0,16.6852,16.693,16.6773,16.693,31843.0
2016-07-19 12:55:00,21.32,21.32,21.29,21.3,62033.0,16.693,16.693,16.6695,16.6773,62033.0
2016-07-19 13:00:00,21.3,21.3,21.28,21.28,35475.0,16.6773,16.6773,16.6617,16.6617,35475.0
2016-07-19 13:05:00,21.28,21.29,21.27,21.28,25150.0,16.6617,16.6695,16.6538,16.6617,25150.0
2016-07-19 13:10:00,21.28,21.28,21.25,21.27,47931.0,16.6617,16.6617,16.6382,16.6538,47931.0
2016-07-19 13:15:00,21.26,21.27,21.25,21.25,13561.0,16.646,16.6538,16.6382,16.6382,13561.0
2016-07-19 13:20:00,21.25,21.26,21.25,21.26,12153.0,16.6382,16.646,16.6382,16.646,12153.0
2016-07-19 13:25:00,21.26,21.28,21.26,21.27,19739.0,16.646,16.6617,16.646,16.6538,19739.0
2016-07-19 13:30:00,21.27,21.28,21.26,21.27,15296.0,16.6538,16.6617,16.646,16.6538,15296.0
2016-07-19 13:35:00,21.28,21.29,21.26,21.29,24034.0,16.6617,16.6695,16.646,16.6695,24034.0
2016-07-19 13:40:00,21.29,21.29,21.28,21.29,12877.0,16.6695,16.6695,16.6617,16.6695,12877.0
2016-07-19 13:45:00,21.29,21.29,21.28,21.29,11498.0,16.6695,16.6695,16.6617,16.6695,11498.0
2016-07-19 13:50:00,21.28,21.29,21.27,21.28,16952.0,16.6617,16.6695,16.6538,16.6617,16952.0
2016-07-19 13:55:00,21.29,21.29,21.27,21.29,21889.0,16.6695,16.6695,16.6538,16.6695,21889.0
2016-07-19 14:00:00,21.28,21.31,21.28,21.3,14769.0,16.6617,16.6852,16.6617,16.6773,14769.0
2016-07-19 14:05:00,21.3,21.32,21.3,21.31,13555.0,16.6773,16.693,16.6773,16.6852,13555.0
2016-07-19 14:10:00,21.31,21.32,21.3,21.3,15715.0,16.6852,16.693,16.6773,16.6773,15715.0
2016-07-19 14:15:00,21.3,21.32,21.3,21.32,19320.0,16.6773,16.693,16.6773,16.693,19320.0
2016-07-19 14:20:00,21.31,21.32,21.31,21.32,4080.0,16.6852,16.693,16.6852,16.693,4080.0
2016-07-19 14:25:00,21.31,21.32,21.3,21.31,30369.0,16.6852,16.693,16.6773,16.6852,30369.0
2016-07-19 14:30:00,21.31,21.32,21.3,21.31,30821.0,16.6852,16.693,16.6773,16.6852,30821.0
2016-07-19 14:35:00,21.31,21.32,21.31,21.32,13228.0,16.6852,16.693,16.6852,16.693,13228.0
2016-07-19 14:40:00,21.32,21.33,21.31,21.32,27588.0,16.693,16.7008,16.6852,16.693,27588.0
2016-07-19 14:45:00,21.32,21.33,21.32,21.32,9494.0,16.693,16.7008,16.693,16.693,9494.0
2016-07-19 14:50:00,21.32,21.33,21.31,21.32,31667.0,16.693,16.7008,16.6852,16.693,31667.0
2016-07-19 14:55:00,21.32,21.33,21.31,21.32,15455.0,16.693,16.7008,16.6852,16.693,15455.0
2016-07-19 15:00:00,21.31,21.32,21.31,21.31,10881.0,16.6852,16.693,16.6852,16.6852,10881.0
2016-07-19 15:05:00,21.31,21.32,21.3,21.3,64573.0,16.6852,16.693,16.6773,16.6773,64573.0
2016-07-19 15:10:00,21.3,21.3,21.28,21.3,35427.0,16.6773,16.6773,16.6617,16.6773,35427.0
2016-07-19 15:15:00,21.3,21.3,21.28,21.28,85838.0,16.6773,16.6773,16.6617,16.6617,85838.0
2016-07-19 15:20:00,21.29,21.3,21.28,21.29,41176.0,16.6695,16.6773,16.6617,16.6695,41176.0
2016-07-19 15:25:00,21.3,21.31,21.29,21.3,30327.0,16.6773,16.6852,16.6695,16.6773,30327.0
2016-07-19 15:30:00,21.3,21.31,21.29,21.29,26866.0,16.6773,16.6852,16.6695,16.6695,26866.0
2016-07-19 15:35:00,21.3,21.31,21.29,21.31,42195.0,16.6773,16.6852,16.6695,16.6852,42195.0
2016-07-19 15:40:00,21.31,21.31,21.3,21.31,64023.0,16.6852,16.6852,16.6773,16.6852,64023.0
2016-07-19 15:45:00,21.31,21.33,21.3,21.33,60628.0,16.6852,16.7008,16.6773,16.7008,60628.0
2016-07-19 15:50:00,21.33,21.33,21.32,21.32,119789.0,16.7008,16.7008,16.693,16.693,119789.0
2016-07-19 15:55:00,21.33,21.33,21.31,21.33,368229.0,16.7008,16.7008,16.6852,16.7008,368229.0
2016-07-20 09:30:00,21.39,21.42,21.3,21.31,251512.0,16.7478,16.7713,16.6773,16.6852,251512.0
2016-07-20 09:35:00,21.3,21.3,21.25,21.29,270589.0,16.6773,16.6773,16.6382,16.6695,270589.0
2016-07-20 09:40:00,21.29,21.37,21.28,21.32,440729.0,16.6695,16.7321,16.6617,16.693,440729.0
2016-07-20 09:45:00,21.32,21.38,21.31,21.36,137476.0,16.693,16.74,16.6852,16.7243,137476.0
2016-07-20 09:50:00,21.36,21.38,21.35,21.38,52404.0,16.7243,16.74,16.7165,16.74,52404.0
2016-07-20 09:55:00,21.38,21.38,21.36,21.38,36267.0,16.74,16.74,16.7243,16.74,36267.0
2016-07-20 10:00:00,21.39,21.45,21.38,21.44,27321.0,16.7478,16.7948,16.74,16.787,27321.0
2016-07-20 10:05:00,21.45,21.46,21.43,21.44,62116.0,16.7948,16.8026,16.7791,16.787,62116.0
2016-07-20 10:10:00,21.45,21.45,21.42,21.43,45817.0,16.7948,16.7948,16.7713,16.7791,45817.0
2016-07-20 10:15:00,21.43,21.46,21.43,21.46,26444.0,16.7791,16.8026,16.7791,16.8026,26444.0
2016-07-20 10:20:00,21.46,21.47,21.45,21.46,17846.0,16.8026,16.8104,16.7948,16.8026,17846.0
2016-07-20 10:25:00,21.46,21.47,21.44,21.44,35979.0,16.8026,16.8104,16.787,16.787,35979.0
2016-07-20 10:30:00,21.45,21.49,21.44,21.49,72811.0,16.7948,16.8261,16.787,16.8261,72811.0
2016-07-20 10:35:00,21.48,21.5,21.48,21.5,17371.0,16.8183,16.8339,16.8183,16.8339,17371.0
2016-07-20 10:40:00,21.5,21.5,21.49,21.5,29567.0,16.8339,16.8339,16.8261,16.8339,29567.0
2016-07-20 10:45:00,21.5,21.53,21.49,21.52,335482.0,16.8339,16.8574,16.8261,16.8496,335482.0
2016-07-20 10:50:00,21.52,21.54,21.51,21.53,23391.0,16.8496,16.8653,16.8418,16.8574,23391.0
2016-07-20 10:55:00,21.53,21.57,21.53,21.57,37230.0,16.8574,16.8887,16.8574,16.8887,37230.0
2016-07-20 11:00:00,21.57,21.57,21.55,21.57,35010.0,16.8887,16.8887,16.8731,16.8887,35010.0
2016-07-20 11:05:00,21.57,21.57,21.56,21.57,12266.0,16.8887,16.8887,16.8809,16.8887,12266.0
2016-07-20 11:10:00,21.57,21.57,21.55,21.56,43346.0,16.8887,16.8887,16.8731,16.8809,43346.0
2016-07-20 11:15:00,21.57,21.59,21.55,21.59,59587.0,16.8887,16.9044,16.8731,16.9044,59587.0
2016-07-20 11:20:00,21.59,21.6,21.58,21.58,46847.0,16.9044,16.9122,16.8966,16.8966,46847.0
2016-07-20 11:25:00,21.59,21.6,21.57,21.57,52603.0,16.9044,16.9122,16.8887,16.8887,52603.0
2016-07-20 11:30:00,21.57,21.58,21.55,21.55,24673.0,16.8887,16.8966,16.8731,16.8731,24673.0
2016-07-20 11:35:00,21.55,21.56,21.55,21.55,65330.0,16.8731,16.8809,16.8731,16.8731,65330.0
2016-07-20 11:40:00,21.56,21.56,21.55,21.55,56120.0,16.8809,16.8809,16.8731,16.8731,56120.0
2016-07-20 11:45:00,21.55,21.56,21.55,21.55,10557.0,16.8731,16.8809,16.8731,16.8731,10557.0
2016-07-20 11:50:00,21.55,21.58,21.55,21.56,68207.0,16.8731,16.8966,16.8731,16.8809,68207.0
2016-07-20 11:55:00,21.57,21.57,21.55,21.56,31584.0,16.8887,16.8887,16.8731,16.8809,31584.0
2016-07-20 12:00:00,21.56,21.57,21.55,21.56,12133.0,16.8809,16.8887,16.8731,16.8809,12133.0
2016-07-20 12:05:00,21.55,21.56,21.55,21.55,13933.0,16.8731,16.8809,16.8731,16.8731,13933.0
2016-07-20 12:10:00,21.55,21.57,21.55,21.56,25935.0,16.8731,16.8887,16.8731,16.8809,25935.0
2016-07-20 12:15:00,21.56,21.57,21.55,21.57,17499.0,16.8809,16.8887,16.8731,16.8887,17499.0
2016-07-20 12:20:00,21.57,21.57,21.56,21.56,8360.0,16.8887,16.8887,16.8809,16.8809,8360.0
2016-07-20 12:25:00,21.57,21.57,21.56,21.56,8682.0,16.8887,16.8887,16.8809,16.8809,8682.0
2016-07-20 12:30:00,21.56,21.59,21.56,21.59,49292.0,16.8809,16.9044,16.8809,16.9044,49292.0
2016-07-20 12:35:00,21.58,21.59,21.58,21.58,7447.0,16.8966,16.9044,16.8966,16.8966,7447.0
2016-07-20 12:40:00,21.59,21.59,21.58,21.59,8731.0,16.9044,16.9044,16.8966,16.9044,8731.0
2016-07-20 12:45:00,21.58,21.6,21.58,21.59,36955.0,16.8966,16.9122,16.8966,16.9044,36955.0
2016-07-20 12:50:00,21.58,21.59,21.58,21.58,3137.0,16.8966,16.9044,16.8966,16.8966,3137.0
2016-07-20 12:55:00,21.59,21.59,21.58,21.59,7850.0,16.9044,16.9044,16.8966,16.9044,7850.0
2016-07-20 13:00:00,21.59,21.6,21.58,21.58,31626.0,16.9044,16.9122,16.8966,16.8966,31626.0
2016-07-20 13:05:00,21.59,21.6,21.58,21.59,20931.0,16.9044,16.9122,16.8966,16.9044,20931.0
2016-07-20 13:10:00,21.6,21.6,21.58,21.6,46322.0,16.9122,16.9122,16.8966,16.9122,46322.0
2016-07-20 13:15:00,21.6,21.6,21.59,21.6,4338.0,16.9122,16.9122,16.9044,16.9122,4338.0
2016-07-20 13:20:00,21.6,21.6,21.59,21.59,8000.0,16.9122,16.9122,16.9044,16.9044,8000.0
2016-07-20 13:25:00,21.6,21.62,21.59,21.61,68264.0,16.9122,16.9279,16.9044,16.9201,68264.0
2016-07-20 13:30:00,21.61,21.64,21.6,21.63,33143.0,16.9201,16.9435,16.9122,16.9357,33143.0
2016-07-20 13:35:00,21.63,21.64,21.62,21.62,42828.0,16.9357,16.9435,16.9279,16.9279,42828.0
2016-07-20 13:40:00,21.63,21.64,21.61,21.63,29742.0,16.9357,16.9435,16.9201,16.9357,29742.0
2016-07-20 13:45:00,21.63,21.64,21.61,21.62,31148.0,16.9357,16.9435,16.9201,16.9279,31148.0
2016-07-20 13:50:00,21.61,21.63,21.6,21.62,42973.0,16.9201,16.9357,16.9122,16.9279,42973.0
2016-07-20 13:55:00,21.63,21.63,21.62,21.63,35271.0,16.9357,16.9357,16.9279,16.9357,35271.0
2016-07-20 14:00:00,21.63,21.63,21.61,21.62,22242.0,16.9357,16.9357,16.9201,16.9279,22242.0
2016-07-20 14:05:00,21.62,21.65,21.61,21.64,49287.0,16.9279,16.9514,16.9201,16.9435,49287.0
2016-07-20 14:10:00,21.65,21.65,21.63,21.64,25354.0,16.9514,16.9514,16.9357,16.9435,25354.0
2016-07-20 14:15:00,21.64,21.65,21.63,21.64,26395.0,16.9435,16.9514,16.9357,16.9435,26395.0
2016-07-20 14:20:00,21.64,21.64,21.62,21.63,16316.0,16.9435,16.9435,16.9279,16.9357,16316.0
2016-07-20 14:25:00,21.63,21.63,21.62,21.63,30804.0,16.9357,16.9357,16.9279,16.9357,30804.0
2016-07-20 14:30:00,21.64,21.64,21.61,21.62,45041.0,16.9435,16.9435,16.9201,16.9279,45041.0
2016-07-20 14:35:00,21.62,21.63,21.6,21.63,54355.0,16.9279,16.9357,16.9122,16.9357,54355.0
2016-07-20 14:40:00,21.62,21.63,21.61,21.63,30256.0,16.9279,16.9357,16.9201,16.9357,30256.0
2016-07-20 14:45:00,21.62,21.64,21.61,21.64,28155.0,16.9279,16.9435,16.9201,16.9435,28155.0
2016-07-20 14:50:00,21.63,21.64,21.62,21.62,27835.0,16.9357,16.9435,16.9279,16.9279,27835.0
2016-07-20 14:55:00,21.63,21.65,21.62,21.63,25194.0,16.9357,16.9514,16.9279,16.9357,25194.0
2016-07-20 15:00:00,21.63,21.64,21.62,21.63,22977.0,16.9357,16.9435,16.9279,16.9357,22977.0
2016-07-20 15:05:00,21.63,21.63,21.62,21.63,27367.0,16.9357,16.9357,16.9279,16.9357,27367.0
2016-07-20 15:10:00,21.63,21.64,21.63,21.63,16068.0,16.9357,16.9435,16.9357,16.9357,16068.0
2016-07-20 15:15:00,21.64,21.64,21.62,21.62,31078.0,16.9435,16.9435,16.9279,16.9279,31078.0
2016-07-20 15:20:00,21.62,21.63,21.62,21.62,17720.0,16.9279,16.9357,16.9279,16.9279,17720.0
2016-07-20 15:25:00,21.62,21.63,21.6,21.63,52734.0,16.9279,16.9357,16.9122,16.9357,52734.0
2016-07-20 15:30:00,21.63,21.65,21.62,21.65,50499.0,16.9357,16.9514,16.9279,16.9514,50499.0
2016-07-20 15:35:00,21.64,21.65,21.63,21.64,83300.0,16.9435,16.9514,16.9357,16.9435,83300.0
2016-07-20 15:40:00,21.64,21.65,21.62,21.65,96905.0,16.9435,16.9514,16.9279,16.9514,96905.0
2016-07-20 15:45:00,21.64,21.65,21.63,21.63,76198.0,16.9435,16.9514,16.9357,16.9357,76198.0
2016-07-20 15:50:00,21.64,21.64,21.61,21.62,108649.0,16.9435,16.9435,16.9201,16.9279,108649.0
2016-07-20 15:55:00,21.62,21.62,21.61,21.61,186015.0,16.9279,16.9279,16.9201,16.9201,186015.0
2016-07-21 09:30:00,21.64,21.7,21.57,21.68,160010.0,16.9435,16.9905,16.8887,16.9749,160010.0
2016-07-21 09:35:00,21.69,21.73,21.68,21.73,64281.0,16.9827,17.014,16.9749,17.014,64281.0
2016-07-21 09:40:00,21.74,21.77,21.72,21.73,113816.0,17.0218,17.0453,17.0062,17.014,113816.0
2016-07-21 09:45:00,21.74,21.77,21.73,21.75,61027.0,17.0218,17.0453,17.014,17.0297,61027.0
2016-07-21 09:50:00,21.74,21.75,21.7,21.7,39539.0,17.0218,17.0297,16.9905,16.9905,39539.0
2016-07-21 09:55:00,21.71,21.71,21.67,21.68,22309.0,16.9984,16.9984,16.967,16.9749,22309.0
2016-07-21 10:00:00,21.69,21.7,21.67,21.7,22019.0,16.9827,16.9905,16.967,16.9905,22019.0
2016-07-21 10:05:00,21.7,21.7,21.63,21.64,29652.0,16.9905,16.9905,16.9357,16.9435,29652.0
2016-07-21 10:10:00,21.64,21.65,21.62,21.63,30548.0,16.9435,16.9514,16.9279,16.9357,30548.0
2016-07-21 10:15:00,21.63,21.64,21.61,21.61,35894.0,16.9357,16.9435,16.9201,16.9201,35894.0
2016-07-21 10:20:00,21.62,21.64,21.6,21.61,35961.0,16.9279,16.9435,16.9122,16.9201,35961.0
2016-07-21 10:25:00,21.61,21.62,21.58,21.62,28799.0,16.9201,16.9279,16.8966,16.9279,28799.0
2016-07-21 10:30:00,21.62,21.63,21.58,21.61,36412.0,16.9279,16.9357,16.8966,16.9201,36412.0
2016-07-21 10:35:00,21.6,21.61,21.59,21.61,14929.0,16.9122,16.9201,16.9044,16.9201,14929.0
2016-07-21 10:40:00,21.61,21.62,21.59,21.62,23035.0,16.9201,16.9279,16.9044,16.9279,23035.0
2016-07-21 10:45:00,21.61,21.62,21.6,21.62,14852.0,16.9201,16.9279,16.9122,16.9279,14852.0
2016-07-21 10:50:00,21.61,21.64,21.61,21.64,17851.0,16.9201,16.9435,16.9201,16.9435,17851.0
2016-07-21 10:55:00,21.64,21.65,21.63,21.65,17832.0,16.9435,16.9514,16.9357,16.9514,17832.0
2016-07-21 11:00:00,21.65,21.65,21.63,21.64,16868.0,16.9514,16.9514,16.9357,16.9435,16868.0
2016-07-21 11:05:00,21.63,21.64,21.63,21.64,9533.0,16.9357,16.9435,16.9357,16.9435,9533.0
2016-07-21 11:10:00,21.64,21.64,21.63,21.64,10499.0,16.9435,16.9435,16.9357,16.9435,10499.0
2016-07-21 11:15:00,21.64,21.64,21.63,21.63,7825.0,16.9435,16.9435,16.9357,16.9357,7825.0
2016-07-21 11:20:00,21.64,21.64,21.62,21.63,36948.0,16.9435,16.9435,16.9279,16.9357,36948.0
2016-07-21 11:25:00,21.63,21.63,21.62,21.62,10076.0,16.9357,16.9357,16.9279,16.9279,10076.0
2016-07-21 11:30:00,21.63,21.63,21.6,21.61,41764.0,16.9357,16.9357,16.9122,16.9201,41764.0
2016-07-21 11:35:00,21.6,21.61,21.59,21.59,22847.0,16.9122,16.9201,16.9044,16.9044,22847.0
2016-07-21 11:40:00,21.59,21.6,21.57,21.6,41169.0,16.9044,16.9122,16.8887,16.9122,41169.0
2016-07-21 11:45:00,21.59,21.6,21.57,21.58,17062.0,16.9044,16.9122,16.8887,16.8966,17062.0
2016-07-21 11:50:00,21.58,21.58,21.56,21.57,45395.0,16.8966,16.8966,16.8809,16.8887,45395.0
2016-07-21 11:55:00,21.58,21.59,21.57,21.59,14227.0,16.8966,16.9044,16.8887,16.9044,14227.0
2016-07-21 12:00:00,21.58,21.59,21.58,21.59,17568.0,16.8966,16.9044,16.8966,16.9044,17568.0
2016-07-21 12:05:00,21.59,21.59,21.58,21.59,13560.0,16.9044,16.9044,16.8966,16.9044,13560.0
2016-07-21 12:10:00,21.59,21.59,21.57,21.59,43080.0,16.9044,16.9044,16.8887,16.9044,43080.0
2016-07-21 12:15:00,21.59,21.6,21.58,21.6,12446.0,16.9044,16.9122,16.8966,16.9122,12446.0
2016-07-21 12:20:00,21.6,21.6,21.59,21.6,20287.0,16.9122,16.9122,16.9044,16.9122,20287.0
2016-07-21 12:25:00,21.6,21.61,21.59,21.61,15355.0,16.9122,16.9201,16.9044,16.9201,15355.0
2016-07-21 12:30:00,21.61,21.61,21.6,21.6,35565.0,16.9201,16.9201,16.9122,16.9122,35565.0
2016-07-21 12:35:00,21.6,21.61,21.58,21.6,28067.0,16.9122,16.9201,16.8966,16.9122,28067.0
2016-07-21 12:40:00,21.59,21.6,21.58,21.59,28597.0,16.9044,16.9122,16.8966,16.9044,28597.0
2016-07-21 12:45:00,21.59,21.6,21.57,21.58,29638.0,16.9044,16.9122,16.8887,16.8966,29638.0
2016-07-21 12:50:00,21.58,21.59,21.57,21.59,20223.0,16.8966,16.9044,16.8887,16.9044,20223.0
2016-07-21 12:55:00,21.59,21.59,21.58,21.59,7214.0,16.9044,16.9044,16.8966,16.9044,7214.0
2016-07-21 13:00:00,21.58,21.59,21.56,21.56,25935.0,16.8966,16.9044,16.8809,16.8809,25935.0
2016-07-21 13:05:00,21.57,21.57,21.55,21.55,15758.0,16.8887,16.8887,16.8731,16.8731,15758.0
2016-07-21 13:10:00,21.55,21.59,21.55,21.59,30441.0,16.8731,16.9044,16.8731,16.9044,30441.0
2016-07-21 13:15:00,21.59,21.59,21.56,21.57,28009.0,16.9044,16.9044,16.8809,16.8887,28009.0
2016-07-21 13:20:00,21.57,21.57,21.56,21.56,11163.0,16.8887,16.8887,16.8809,16.8809,11163.0
2016-07-21 13:25:00,21.57,21.59,21.56,21.57,25002.0,16.8887,16.9044,16.8809,16.8887,25002.0
2016-07-21 13:30:00,21.57,21.58,21.56,21.57,24334.0,16.8887,16.8966,16.8809,16.8887,24334.0
2016-07-21 13:35:00,21.56,21.57,21.56,21.57,16502.0,16.8809,16.8887,16.8809,16.8887,16502.0
2016-07-21 13:40:00,21.56,21.57,21.54,21.54,39340.0,16.8809,16.8887,16.8653,16.8653,39340.0
2016-07-21 13:45:00,21.55,21.56,21.52,21.54,109325.0,16.8731,16.8809,16.8496,16.8653,109325.0
2016-07-21 13:50:00,21.54,21.56,21.53,21.53,49565.0,16.8653,16.8809,16.8574,16.8574,49565.0
2016-07-21 13:55:00,21.53,21.53,21.51,21.53,21736.0,16.8574,16.8574,16.8418,16.8574,21736.0
2016-07-21 14:00:00,21.53,21.53,21.51,21.52,24848.0,16.8574,16.8574,16.8418,16.8496,24848.0
2016-07-21 14:05:00,21.51,21.52,21.5,21.51,39040.0,16.8418,16.8496,16.8339,16.8418,39040.0
2016-07-21 14:10:00,21.51,21.52,21.48,21.49,43723.0,16.8418,16.8496,16.8183,16.8261,43723.0
2016-07-21 14:15:00,21.49,21.5,21.48,21.49,18351.0,16.8261,16.8339,16.8183,16.8261,18351.0
2016-07-21 14:20:00,21.49,21.5,21.48,21.5,14908.0,16.8261,16.8339,16.8183,16.8339,14908.0
2016-07-21 14:25:00,21.49,21.53,21.48,21.52,49554.0,16.8261,16.8574,16.8183,16.8496,49554.0
2016-07-21 14:30:00,21.53,21.53,21.51,21.51,24736.0,16.8574,16.8574,16.8418,16.8418,24736.0
2016-07-21 14:35:00,21.52,21.52,21.5,21.52,33901.0,16.8496,16.8496,16.8339,16.8496,33901.0
2016-07-21 14:40:00,21.52,21.53,21.51,21.51,22966.0,16.8496,16.8574,16.8418,16.8418,22966.0
2016-07-21 14:45:00,21.52,21.52,21.5,21.5,23753.0,16.8496,16.8496,16.8339,16.8339,23753.0
2016-07-21 14:50:00,21.51,21.51,21.5,21.5,10750.0,16.8418,16.8418,16.8339,16.8339,10750.0
2016-07-21 14:55:00,21.51,21.51,21.5,21.5,17457.0,16.8418,16.8418,16.8339,16.8339,17457.0
2016-07-21 15:00:00,21.51,21.51,21.5,21.5,17136.0,16.8418,16.8418,16.8339,16.8339,17136.0
2016-07-21 15:05:00,21.5,21.51,21.48,21.48,50565.0,16.8339,16.8418,16.8183,16.8183,50565.0
2016-07-21 15:10:00,21.48,21.48,21.46,21.47,58412.0,16.8183,16.8183,16.8026,16.8104,58412.0
2016-07-21 15:15:00,21.47,21.5,21.47,21.48,36417.0,16.8104,16.8339,16.8104,16.8183,36417.0
2016-07-21 15:20:00,21.48,21.49,21.47,21.48,31062.0,16.8183,16.8261,16.8104,16.8183,31062.0
2016-07-21 15:25:00,21.48,21.51,21.48,21.51,47414.0,16.8183,16.8418,16.8183,16.8418,47414.0
2016-07-21 15:30:00,21.51,21.52,21.5,21.51,40349.0,16.8418,16.8496,16.8339,16.8418,40349.0
2016-07-21 15:35:00,21.51,21.51,21.48,21.48,98041.0,16.8418,16.8418,16.8183,16.8183,98041.0
2016-07-21 15:40:00,21.48,21.51,21.48,21.48,121419.0,16.8183,16.8418,16.8183,16.8183,121419.0
2016-07-21 15:45:00,21.48,21.51,21.47,21.5,143257.0,16.8183,16.8418,16.8104,16.8339,143257.0
2016-07-21 15:50:00,21.5,21.51,21.49,21.49,106408.0,16.8339,16.8418,16.8261,16.8261,106408.0
2016-07-21 15:55:00,21.5,21.51,21.49,21.51,275182.0,16.8339,16.8418,16.8261,16.8418,275182.0
2016-07-22 09:30:00,21.46,21.51,21.39,21.39,86223.0,16.8026,16.8418,16.7478,16.7478,86223.0
2016-07-22 09:35:00,21.4,21.42,21.36,21.38,35805.0,16.7556,16.7713,16.7243,16.74,35805.0
2016-07-22 09:40:00,21.38,21.41,21.38,21.4,32694.0,16.74,16.7635,16.74,16.7556,32694.0
2016-07-22 09:45:00,21.4,21.49,21.4,21.46,37697.0,16.7556,16.8261,16.7556,16.8026,37697.0
2016-07-22 09:50:00,21.47,21.49,21.46,21.48,15445.0,16.8104,16.8261,16.8026,16.8183,15445.0
2016-07-22 09:55:00,21.49,21.49,21.45,21.46,36712.0,16.8261,16.8261,16.7948,16.8026,36712.0
2016-07-22 10:00:00,21.46,21.5,21.46,21.48,16800.0,16.8026,16.8339,16.8026,16.8183,16800.0
2016-07-22 10:05:00,21.48,21.49,21.46,21.46,16256.0,16.8183,16.8261,16.8026,16.8026,16256.0
2016-07-22 10:10:00,21.46,21.49,21.45,21.46,21707.0,16.8026,16.8261,16.7948,16.8026,21707.0
2016-07-22 10:15:00,21.46,21.47,21.45,21.46,17249.0,16.8026,16.8104,16.7948,16.8026,17249.0
2016-07-22 10:20:00,21.45,21.49,21.45,21.48,14474.0,16.7948,16.8261,16.7948,16.8183,14474.0
2016-07-22 10:25:00,21.48,21.5,21.48,21.5,18796.0,16.8183,16.8339,16.8183,16.8339,18796.0
2016-07-22 10:30:00,21.5,21.53,21.48,21.53,28074.0,16.8339,16.8574,16.8183,16.8574,28074.0
2016-07-22 10:35:00,21.53,21.53,21.5,21.52,45257.0,16.8574,16.8574,16.8339,16.8496,45257.0
2016-07-22 10:40:00,21.52,21.53,21.51,21.53,14735.0,16.8496,16.8574,16.8418,16.8574,14735.0
2016-07-22 10:45:00,21.53,21.54,21.52,21.53,38133.0,16.8574,16.8653,16.8496,16.8574,38133.0
2016-07-22 10:50:00,21.53,21.54,21.52,21.53,20641.0,16.8574,16.8653,16.8496,16.8574,20641.0
2016-07-22 10:55:00,21.53,21.54,21.53,21.54,7185.0,16.8574,16.8653,16.8574,16.8653,7185.0
2016-07-22 11:00:00,21.54,21.54,21.5,21.5,37923.0,16.8653,16.8653,16.8339,16.8339,37923.0
2016-07-22 11:05:00,21.51,21.51,21.47,21.47,41288.0,16.8418,16.8418,16.8104,16.8104,41288.0
2016-07-22 11:10:00,21.48,21.5,21.47,21.49,33485.0,16.8183,16.8339,16.8104,16.8261,33485.0
2016-07-22 11:15:00,21.49,21.5,21.45,21.46,41485.0,16.8261,16.8339,16.7948,16.8026,41485.0
2016-07-22 11:20:00,21.46,21.49,21.46,21.47,31340.0,16.8026,16.8261,16.8026,16.8104,31340.0
2016-07-22 11:25:00,21.47,21.48,21.46,21.46,22940.0,16.8104,16.8183,16.8026,16.8026,22940.0
2016-07-22 11:30:00,21.46,21.5,21.46,21.5,39132.0,16.8026,16.8339,16.8026,16.8339,39132.0
2016-07-22 11:35:00,21.5,21.51,21.49,21.5,16938.0,16.8339,16.8418,16.8261,16.8339,16938.0
2016-07-22 11:40:00,21.5,21.51,21.5,21.51,9275.0,16.8339,16.8418,16.8339,16.8418,9275.0
2016-07-22 11:45:00,21.51,21.52,21.5,21.52,13516.0,16.8418,16.8496,16.8339,16.8496,13516.0
2016-07-22 11:50:00,21.52,21.55,21.51,21.55,25937.0,16.8496,16.8731,16.8418,16.8731,25937.0
2016-07-22 11:55:00,21.55,21.56,21.54,21.55,20549.0,16.8731,16.8809,16.8653,16.8731,20549.0
2016-07-22 12:00:00,21.55,21.57,21.54,21.56,21826.0,16.8731,16.8887,16.8653,16.8809,21826.0
2016-07-22 12:05:00,21.57,21.57,21.55,21.56,15016.0,16.8887,16.8887,16.8731,16.8809,15016.0
2016-07-22 12:10:00,21.57,21.6,21.56,21.6,33168.0,16.8887,16.9122,16.8809,16.9122,33168.0
2016-07-22 12:15:00,21.59,21.61,21.59,21.6,21221.0,16.9044,16.9201,16.9044,16.9122,21221.0
2016-07-22 12:20:00,21.59,21.6,21.58,21.59,30368.0,16.9044,16.9122,16.8966,16.9044,30368.0
2016-07-22 12:25:00,21.6,21.63,21.59,21.62,50411.0,16.9122,16.9357,16.9044,16.9279,50411.0
2016-07-22 12:30:00,21.62,21.63,21.62,21.63,2560.0,16.9279,16.9357,16.9279,16.9357,2560.0
2016-07-22 12:35:00,21.62,21.63,21.61,21.61,13874.0,16.9279,16.9357,16.9201,16.9201,13874.0
2016-07-22 12:40:00,21.61,21.63,21.6,21.62,18669.0,16.9201,16.9357,16.9122,16.9279,18669.0
2016-07-22 12:45:00,21.63,21.63,21.6,21.6,17817.0,16.9357,16.9357,16.9122,16.9122,17817.0
2016-07-22 12:50:00,21.61,21.61,21.59,21.6,26647.0,16.9201,16.9201,16.9044,16.9122,26647.0
2016-07-22 12:55:00,21.61,21.61,21.6,21.6,9898.0,16.9201,16.9201,16.9122,16.9122,9898.0
2016-07-22 13:00:00,21.6,21.61,21.59,21.61,37041.0,16.9122,16.9201,16.9044,16.9201,37041.0
2016-07-22 13:05:00,21.61,21.61,21.59,21.6,38358.0,16.9201,16.9201,16.9044,16.9122,38358.0
2016-07-22 13:10:00,21.6,21.62,21.6,21.61,11956.0,16.9122,16.9279,16.9122,16.9201,11956.0
2016-07-22 13:15:00,21.62,21.62,21.6,21.6,16975.0,16.9279,16.9279,16.9122,16.9122,16975.0
2016-07-22 13:20:00,21.6,21.61,21.6,21.61,24405.0,16.9122,16.9201,16.9122,16.9201,24405.0
2016-07-22 13:25:00,21.61,21.61,21.6,21.61,10780.0,16.9201,16.9201,16.9122,16.9201,10780.0
2016-07-22 13:30:00,21.61,21.62,21.6,21.62,15611.0,16.9201,16.9279,16.9122,16.9279,15611.0
2016-07-22 13:35:00,21.61,21.62,21.6,21.61,30961.0,16.9201,16.9279,16.9122,16.9201,30961.0
2016-07-22 13:40:00,21.6,21.62,21.6,21.61,20640.0,16.9122,16.9279,16.9122,16.9201,20640.0
2016-07-22 13:45:00,21.61,21.63,21.6,21.61,43863.0,16.9201,16.9357,16.9122,16.9201,43863.0
2016-07-22 13:50:00,21.6,21.62,21.6,21.61,33710.0,16.9122,16.9279,16.9122,16.9201,33710.0
2016-07-22 13:55:00,21.61,21.62,21.6,21.6,15663.0,16.9201,16.9279,16.9122,16.9122,15663.0
2016-07-22 14:00:00,21.6,21.61,21.6,21.6,12661.0,16.9122,16.9201,16.9122,16.9122,12661.0
2016-07-22 14:05:00,21.61,21.61,21.59,21.6,75304.0,16.9201,16.9201,16.9044,16.9122,75304.0
2016-07-22 14:10:00,21.6,21.61,21.59,21.61,18232.0,16.9122,16.9201,16.9044,16.9201,18232.0
2016-07-22 14:15:00,21.61,21.61,21.6,21.6,7331.0,16.9201,16.9201,16.9122,16.9122,7331.0
2016-07-22 14:20:00,21.6,21.61,21.58,21.61,61811.0,16.9122,16.9201,16.8966,16.9201,61811.0
2016-07-22 14:25:00,21.61,21.61,21.6,21.6,14091.0,16.9201,16.9201,16.9122,16.9122,14091.0
2016-07-22 14:30:00,21.61,21.61,21.6,21.61,14350.0,16.9201,16.9201,16.9122,16.9201,14350.0
2016-07-22 14:35:00,21.6,21.63,21.6,21.62,34128.0,16.9122,16.9357,16.9122,16.9279,34128.0
2016-07-22 14:40:00,21.62,21.65,21.62,21.64,45470.0,16.9279,16.9514,16.9279,16.9435,45470.0
2016-07-22 14:45:00,21.64,21.64,21.63,21.64,22626.0,16.9435,16.9435,16.9357,16.9435,22626.0
2016-07-22 14:50:00,21.64,21.65,21.63,21.64,22935.0,16.9435,16.9514,16.9357,16.9435,22935.0
2016-07-22 14:55:00,21.64,21.65,21.63,21.64,13199.0,16.9435,16.9514,16.9357,16.9435,13199.0
2016-07-22 15:00:00,21.63,21.64,21.61,21.63,36285.0,16.9357,16.9435,16.9201,16.9357,36285.0
2016-07-22 15:05:00,21.63,21.63,21.61,21.61,32572.0,16.9357,16.9357,16.9201,16.9201,32572.0
2016-07-22 15:10:00,21.61,21.63,21.6,21.6,27702.0,16.9201,16.9357,16.9122,16.9122,27702.0
2016-07-22 15:15:00,21.61,21.62,21.6,21.61,69198.0,16.9201,16.9279,16.9122,16.9201,69198.0
2016-07-22 15:20:00,21.61,21.63,21.61,21.61,50958.0,16.9201,16.9357,16.9201,16.9201,50958.0
2016-07-22 15:25:00,21.62,21.63,21.61,21.63,20612.0,16.9279,16.9357,16.9201,16.9357,20612.0
2016-07-22 15:30:00,21.63,21.64,21.62,21.64,34814.0,16.9357,16.9435,16.9279,16.9435,34814.0
2016-07-22 15:35:00,21.64,21.65,21.63,21.64,66854.0,16.9435,16.9514,16.9357,16.9435,66854.0
2016-07-22 15:40:00,21.64,21.65,21.64,21.64,31856.0,16.9435,16.9514,16.9435,16.9435,31856.0
2016-07-22 15:45:00,21.64,21.67,21.64,21.65,158770.0,16.9435,16.967,16.9435,16.9514,158770.0
2016-07-22 15:50:00,21.65,21.66,21.65,21.66,45040.0,16.9514,16.9592,16.9514,16.9592,45040.0
2016-07-22 15:55:00,21.65,21.66,21.64,21.65,216500.0,16.9514,16.9592,16.9435,16.9514,216500.0
2016-07-25 09:30:00,21.6,21.69,21.6,21.68,84505.0,16.9122,16.9827,16.9122,16.9749,84505.0
2016-07-25 09:35:00,21.68,21.7,21.66,21.69,24138.0,16.9749,16.9905,16.9592,16.9827,24138.0
2016-07-25 09:40:00,21.69,21.72,21.68,21.71,22635.0,16.9827,17.0062,16.9749,16.9984,22635.0
2016-07-25 09:45:00,21.71,21.72,21.67,21.68,24787.0,16.9984,17.0062,16.967,16.9749,24787.0
2016-07-25 09:50:00,21.68,21.7,21.67,21.7,29321.0,16.9749,16.9905,16.967,16.9905,29321.0
2016-07-25 09:55:00,21.69,21.7,21.64,21.65,56052.0,16.9827,16.9905,16.9435,16.9514,56052.0
2016-07-25 10:00:00,21.65,21.65,21.62,21.62,26833.0,16.9514,16.9514,16.9279,16.9279,26833.0
2016-07-25 10:05:00,21.62,21.63,21.58,21.6,57973.0,16.9279,16.9357,16.8966,16.9122,57973.0
2016-07-25 10:10:00,21.6,21.6,21.54,21.57,45483.0,16.9122,16.9122,16.8653,16.8887,45483.0
2016-07-25 10:15:00,21.57,21.58,21.54,21.56,26630.0,16.8887,16.8966,16.8653,16.8809,26630.0
2016-07-25 10:20:00,21.56,21.57,21.56,21.57,17496.0,16.8809,16.8887,16.8809,16.8887,17496.0
2016-07-25 10:25:00,21.57,21.6,21.55,21.6,35847.0,16.8887,16.9122,16.8731,16.9122,35847.0
2016-07-25 10:30:00,21.59,21.6,21.57,21.57,30924.0,16.9044,16.9122,16.8887,16.8887,30924.0
2016-07-25 10:35:00,21.57,21.6,21.57,21.6,32338.0,16.8887,16.9122,16.8887,16.9122,32338.0
2016-07-25 10:40:00,21.59,21.6,21.58,21.59,20108.0,16.9044,16.9122,16.8966,16.9044,20108.0
2016-07-25 10:45:00,21.59,21.61,21.58,21.59,40995.0,16.9044,16.9201,16.8966,16.9044,40995.0
2016-07-25 10:50:00,21.59,21.61,21.58,21.59,49575.0,16.9044,16.9201,16.8966,16.9044,49575.0
2016-07-25 10:55:00,21.59,21.59,21.57,21.59,30014.0,16.9044,16.9044,16.8887,16.9044,30014.0
2016-07-25 11:00:00,21.59,21.59,21.56,21.57,31970.0,16.9044,16.9044,16.8809,16.8887,31970.0
2016-07-25 11:05:00,21.57,21.58,21.54,21.55,27571.0,16.8887,16.8966,16.8653,16.8731,27571.0
2016-07-25 11:10:00,21.54,21.58,21.54,21.58,39879.0,16.8653,16.8966,16.8653,16.8966,39879.0
2016-07-25 11:15:00,21.58,21.59,21.56,21.58,46094.0,16.8966,16.9044,16.8809,16.8966,46094.0
2016-07-25 11:20:00,21.58,21.6,21.58,21.6,17733.0,16.8966,16.9122,16.8966,16.9122,17733.0
2016-07-25 11:25:00,21.59,21.6,21.59,21.6,35805.0,16.9044,16.9122,16.9044,16.9122,35805.0
2016-07-25 11:30:00,21.6,21.6,21.59,21.6,22961.0,16.9122,16.9122,16.9044,16.9122,22961.0
2016-07-25 11:35:00,21.6,21.6,21.58,21.6,39390.0,16.9122,16.9122,16.8966,16.9122,39390.0
2016-07-25 11:40:00,21.6,21.61,21.59,21.61,32601.0,16.9122,16.9201,16.9044,16.9201,32601.0
2016-07-25 11:45:00,21.6,21.61,21.58,21.58,60132.0,16.9122,16.9201,16.8966,16.8966,60132.0
2016-07-25 11:50:00,21.58,21.6,21.58,21.6,15862.0,16.8966,16.9122,16.8966,16.9122,15862.0
2016-07-25 11:55:00,21.6,21.6,21.57,21.57,30886.0,16.9122,16.9122,16.8887,16.8887,30886.0
2016-07-25 12:00:00,21.57,21.58,21.57,21.57,14420.0,16.8887,16.8966,16.8887,16.8887,14420.0
2016-07-25 12:05:00,21.57,21.58,21.57,21.58,15700.0,16.8887,16.8966,16.8887,16.8966,15700.0
2016-07-25 12:10:00,21.58,21.58,21.57,21.58,13970.0,16.8966,16.8966,16.8887,16.8966,13970.0
2016-07-25 12:15:00,21.58,21.59,21.56,21.58,51269.0,16.8966,16.9044,16.8809,16.8966,51269.0
2016-07-25 12:20:00,21.58,21.59,21.55,21.55,72471.0,16.8966,16.9044,16.8731,16.8731,72471.0
2016-07-25 12:25:00,21.55,21.56,21.55,21.55,21994.0,16.8731,16.8809,16.8731,16.8731,21994.0
2016-07-25 12:30:00,21.55,21.56,21.55,21.55,13885.0,16.8731,16.8809,16.8731,16.8731,13885.0
2016-07-25 12:35:00,21.55,21.56,21.55,21.55,14814.0,16.8731,16.8809,16.8731,16.8731,14814.0
2016-07-25 12:40:00,21.55,21.56,21.55,21.55,27276.0,16.8731,16.8809,16.8731,16.8731,27276.0
2016-07-25 12:45:00,21.55,21.58,21.55,21.57,44697.0,16.8731,16.8966,16.8731,16.8887,44697.0
2016-07-25 12:50:00,21.58,21.6,21.57,21.59,28415.0,16.8966,16.9122,16.8887,16.9044,28415.0
2016-07-25 12:55:00,21.6,21.61,21.58,21.61,64792.0,16.9122,16.9201,16.8966,16.9201,64792.0
2016-07-25 13:00:00,21.6,21.61,21.59,21.59,26805.0,16.9122,16.9201,16.9044,16.9044,26805.0
2016-07-25 13:05:00,21.6,21.6,21.59,21.59,10283.0,16.9122,16.9122,16.9044,16.9044,10283.0
2016-07-25 13:10:00,21.6,21.6,21.59,21.6,18826.0,16.9122,16.9122,16.9044,16.9122,18826.0
2016-07-25 13:15:00,21.6,21.61,21.56,21.57,114710.0,16.9122,16.9201,16.8809,16.8887,114710.0
2016-07-25 13:20:00,21.57,21.59,21.56,21.59,33928.0,16.8887,16.9044,16.8809,16.9044,33928.0
2016-07-25 13:25:00,21.59,21.61,21.58,21.6,25116.0,16.9044,16.9201,16.8966,16.9122,25116.0
2016-07-25 13:30:00,21.6,21.61,21.59,21.59,21586.0,16.9122,16.9201,16.9044,16.9044,21586.0
2016-07-25 13:35:00,21.59,21.61,21.59,21.59,38977.0,16.9044,16.9201,16.9044,16.9044,38977.0
2016-07-25 13:40:00,21.59,21.6,21.58,21.6,77531.0,16.9044,16.9122,16.8966,16.9122,77531.0
2016-07-25 13:45:00,21.6,21.61,21.59,21.61,32964.0,16.9122,16.9201,16.9044,16.9201,32964.0
2016-07-25 13:50:00,21.61,21.61,21.59,21.6,58796.0,16.9201,16.9201,16.9044,16.9122,58796.0
2016-07-25 13:55:00,21.6,21.6,21.59,21.6,12297.0,16.9122,16.9122,16.9044,16.9122,12297.0
2016-07-25 14:00:00,21.59,21.6,21.59,21.6,22350.0,16.9044,16.9122,16.9044,16.9122,22350.0
2016-07-25 14:05:00,21.6,21.61,21.59,21.59,113358.0,16.9122,16.9201,16.9044,16.9044,113358.0
2016-07-25 14:10:00,21.59,21.6,21.59,21.59,20222.0,16.9044,16.9122,16.9044,16.9044,20222.0
2016-07-25 14:15:00,21.59,21.6,21.59,21.6,11960.0,16.9044,16.9122,16.9044,16.9122,11960.0
2016-07-25 14:20:00,21.59,21.6,21.59,21.6,15790.0,16.9044,16.9122,16.9044,16.9122,15790.0
2016-07-25 14:25:00,21.6,21.6,21.59,21.59,28779.0,16.9122,16.9122,16.9044,16.9044,28779.0
2016-07-25 14:30:00,21.6,21.6,21.59,21.6,27620.0,16.9122,16.9122,16.9044,16.9122,27620.0
2016-07-25 14:35:00,21.6,21.6,21.59,21.59,25042.0,16.9122,16.9122,16.9044,16.9044,25042.0
2016-07-25 14:40:00,21.6,21.6,21.59,21.59,20351.0,16.9122,16.9122,16.9044,16.9044,20351.0
2016-07-25 14:45:00,21.6,21.61,21.59,21.61,42022.0,16.9122,16.9201,16.9044,16.9201,42022.0
2016-07-25 14:50:00,21.61,21.62,21.6,21.61,39459.0,16.9201,16.9279,16.9122,16.9201,39459.0
2016-07-25 14:55:00,21.61,21.62,21.6,21.6,38888.0,16.9201,16.9279,16.9122,16.9122,38888.0
2016-07-25 15:00:00,21.6,21.62,21.6,21.61,56528.0,16.9122,16.9279,16.9122,16.9201,56528.0
2016-07-25 15:05:00,21.61,21.62,21.6,21.61,105741.0,16.9201,16.9279,16.9122,16.9201,105741.0
2016-07-25 15:10:00,21.6,21.61,21.59,21.59,136998.0,16.9122,16.9201,16.9044,16.9044,136998.0
2016-07-25 15:15:00,21.59,21.6,21.58,21.58,82023.0,16.9044,16.9122,16.8966,16.8966,82023.0
2016-07-25 15:20:00,21.58,21.6,21.58,21.6,47378.0,16.8966,16.9122,16.8966,16.9122,47378.0
2016-07-25 15:25:00,21.6,21.61,21.59,21.61,50754.0,16.9122,16.9201,16.9044,16.9201,50754.0
2016-07-25 15:30:00,21.61,21.61,21.6,21.61,46338.0,16.9201,16.9201,16.9122,16.9201,46338.0
2016-07-25 15:35:00,21.6,21.61,21.6,21.61,46266.0,16.9122,16.9201,16.9122,16.9201,46266.0
2016-07-25 15:40:00,21.6,21.62,21.59,21.62,225977.0,16.9122,16.9279,16.9044,16.9279,225977.0
2016-07-25 15:45:00,21.61,21.63,21.61,21.63,151528.0,16.9201,16.9357,16.9201,16.9357,151528.0
2016-07-25 15:50:00,21.62,21.63,21.6,21.61,193376.0,16.9279,16.9357,16.9122,16.9201,193376.0
2016-07-25 15:55:00,21.61,21.65,21.6,21.64,408202.0,16.9201,16.9514,16.9122,16.9435,408202.0
2016-07-26 09:30:00,21.7,21.8,21.68,21.79,94553.0,16.9905,17.0688,16.9749,17.061,94553.0
2016-07-26 09:35:00,21.79,21.85,21.75,21.8,86187.0,17.061,17.108,17.0297,17.0688,86187.0
2016-07-26 09:40:00,21.8,21.84,21.78,21.81,38936.0,17.0688,17.1001,17.0532,17.0767,38936.0
2016-07-26 09:45:00,21.81,21.82,21.79,21.82,43817.0,17.0767,17.0845,17.061,17.0845,43817.0
2016-07-26 09:50:00,21.82,21.83,21.81,21.82,17217.0,17.0845,17.0923,17.0767,17.0845,17217.0
2016-07-26 09:55:00,21.82,21.83,21.79,21.8,29179.0,17.0845,17.0923,17.061,17.0688,29179.0
2016-07-26 10:00:00,21.79,21.83,21.78,21.8,45917.0,17.061,17.0923,17.0532,17.0688,45917.0
2016-07-26 10:05:00,21.8,21.82,21.79,21.8,56978.0,17.0688,17.0845,17.061,17.0688,56978.0
2016-07-26 10:10:00,21.8,21.82,21.8,21.8,29820.0,17.0688,17.0845,17.0688,17.0688,29820.0
2016-07-26 10:15:00,21.8,21.81,21.79,21.79,33345.0,17.0688,17.0767,17.061,17.061,33345.0
2016-07-26 10:20:00,21.79,21.8,21.79,21.8,27650.0,17.061,17.0688,17.061,17.0688,27650.0
2016-07-26 10:25:00,21.8,21.8,21.78,21.79,24827.0,17.0688,17.0688,17.0532,17.061,24827.0
2016-07-26 10:30:00,21.78,21.81,21.78,21.8,74174.0,17.0532,17.0767,17.0532,17.0688,74174.0
2016-07-26 10:35:00,21.8,21.8,21.79,21.8,21257.0,17.0688,17.0688,17.061,17.0688,21257.0
2016-07-26 10:40:00,21.8,21.8,21.77,21.79,50768.0,17.0688,17.0688,17.0453,17.061,50768.0
2016-07-26 10:45:00,21.79,21.79,21.77,21.78,30565.0,17.061,17.061,17.0453,17.0532,30565.0
2016-07-26 10:50:00,21.78,21.78,21.72,21.73,34428.0,17.0532,17.0532,17.0062,17.014,34428.0
2016-07-26 10:55:00,21.73,21.73,21.69,21.69,39098.0,17.014,17.014,16.9827,16.9827,39098.0
2016-07-26 11:00:00,21.68,21.71,21.68,21.71,34351.0,16.9749,16.9984,16.9749,16.9984,34351.0
2016-07-26 11:05:00,21.7,21.71,21.69,21.71,30877.0,16.9905,16.9984,16.9827,16.9984,30877.0
2016-07-26 11:10:00,21.71,21.71,21.68,21.7,41573.0,16.9984,16.9984,16.9749,16.9905,41573.0
2016-07-26 11:15:00,21.7,21.71,21.69,21.7,44779.0,16.9905,16.9984,16.9827,16.9905,44779.0
2016-07-26 11:20:00,21.69,21.7,21.69,21.7,162289.0,16.9827,16.9905,16.9827,16.9905,162289.0
2016-07-26 11:25:00,21.7,21.71,21.68,21.7,60380.0,16.9905,16.9984,16.9749,16.9905,60380.0
2016-07-26 11:30:00,21.7,21.7,21.69,21.7,23692.0,16.9905,16.9905,16.9827,16.9905,23692.0
2016-07-26 11:35:00,21.7,21.72,21.68,21.71,56766.0,16.9905,17.0062,16.9749,16.9984,56766.0
2016-07-26 11:40:00,21.71,21.74,21.71,21.71,76257.0,16.9984,17.0218,16.9984,16.9984,76257.0
2016-07-26 11:45:00,21.71,21.73,21.71,21.71,45408.0,16.9984,17.014,16.9984,16.9984,45408.0
2016-07-26 11:50:00,21.72,21.75,21.72,21.73,34874.0,17.0062,17.0297,17.0062,17.014,34874.0
2016-07-26 11:55:00,21.73,21.74,21.71,21.73,81178.0,17.014,17.0218,16.9984,17.014,81178.0
2016-07-26 12:00:00,21.73,21.73,21.72,21.72,15816.0,17.014,17.014,17.0062,17.0062,15816.0
2016-07-26 12:05:00,21.72,21.74,21.71,21.72,58120.0,17.0062,17.0218,16.9984,17.0062,58120.0
2016-07-26 12:10:00,21.73,21.73,21.72,21.73,15306.0,17.014,17.014,17.0062,17.014,15306.0
2016-07-26 12:15:00,21.72,21.73,21.72,21.73,40595.0,17.0062,17.014,17.0062,17.014,40595.0
2016-07-26 12:20:00,21.73,21.75,21.72,21.74,242050.0,17.014,17.0297,17.0062,17.0218,242050.0
2016-07-26 12:25:00,21.74,21.75,21.73,21.73,48976.0,17.0218,17.0297,17.014,17.014,48976.0
2016-07-26 12:30:00,21.73,21.74,21.71,21.73,77749.0,17.014,17.0218,16.9984,17.014,77749.0
2016-07-26 12:35:00,21.73,21.73,21.72,21.73,23536.0,17.014,17.014,17.0062,17.014,23536.0
2016-07-26 12:40:00,21.73,21.73,21.72,21.73,23474.0,17.014,17.014,17.0062,17.014,23474.0
2016-07-26 12:45:00,21.73,21.73,21.72,21.73,44002.0,17.014,17.014,17.0062,17.014,44002.0
2016-07-26 12:50:00,21.73,21.73,21.72,21.73,15746.0,17.014,17.014,17.0062,17.014,15746.0
2016-07-26 12:55:00,21.73,21.73,21.72,21.73,16316.0,17.014,17.014,17.0062,17.014,16316.0
2016-07-26 13:00:00,21.73,21.73,21.7,21.71,70849.0,17.014,17.014,16.9905,16.9984,70849.0
2016-07-26 13:05:00,21.71,21.71,21.7,21.71,23424.0,16.9984,16.9984,16.9905,16.9984,23424.0
2016-07-26 13:10:00,21.71,21.71,21.7,21.71,22327.0,16.9984,16.9984,16.9905,16.9984,22327.0
2016-07-26 13:15:00,21.71,21.71,21.7,21.71,33144.0,16.9984,16.9984,16.9905,16.9984,33144.0
2016-07-26 13:20:00,21.7,21.71,21.66,21.66,81854.0,16.9905,16.9984,16.9592,16.9592,81854.0
2016-07-26 13:25:00,21.66,21.67,21.66,21.66,15367.0,16.9592,16.967,16.9592,16.9592,15367.0
2016-07-26 13:30:00,21.66,21.67,21.66,21.67,13995.0,16.9592,16.967,16.9592,16.967,13995.0
2016-07-26 13:35:00,21.67,21.68,21.66,21.68,47698.0,16.967,16.9749,16.9592,16.9749,47698.0
2016-07-26 13:40:00,21.68,21.7,21.67,21.68,79206.0,16.9749,16.9905,16.967,16.9749,79206.0
2016-07-26 13:45:00,21.67,21.69,21.67,21.68,26008.0,16.967,16.9827,16.967,16.9749,26008.0
2016-07-26 13:50:00,21.69,21.69,21.68,21.69,22106.0,16.9827,16.9827,16.9749,16.9827,22106.0
2016-07-26 13:55:00,21.69,21.69,21.65,21.66,79944.0,16.9827,16.9827,16.9514,16.9592,79944.0
2016-07-26 14:00:00,21.66,21.67,21.65,21.67,82864.0,16.9592,16.967,16.9514,16.967,82864.0
2016-07-26 14:05:00,21.67,21.67,21.66,21.67,37972.0,16.967,16.967,16.9592,16.967,37972.0
2016-07-26 14:10:00,21.67,21.67,21.66,21.67,41702.0,16.967,16.967,16.9592,16.967,41702.0
2016-07-26 14:15:00,21.67,21.69,21.66,21.68,90045.0,16.967,16.9827,16.9592,16.9749,90045.0
2016-07-26 14:20:00,21.69,21.73,21.68,21.73,92843.0,16.9827,17.014,16.9749,17.014,92843.0
2016-07-26 14:25:00,21.73,21.73,21.7,21.7,85863.0,17.014,17.014,16.9905,16.9905,85863.0
2016-07-26 14:30:00,21.71,21.72,21.7,21.72,56750.0,16.9984,17.0062,16.9905,17.0062,56750.0
2016-07-26 14:35:00,21.72,21.73,21.7,21.71,140977.0,17.0062,17.014,16.9905,16.9984,140977.0
2016-07-26 14:40:00,21.71,21.73,21.7,21.72,90326.0,16.9984,17.014,16.9905,17.0062,90326.0
2016-07-26 14:45:00,21.73,21.73,21.71,21.71,67344.0,17.014,17.014,16.9984,16.9984,67344.0
2016-07-26 14:50:00,21.72,21.73,21.71,21.73,77859.0,17.0062,17.014,16.9984,17.014,77859.0
2016-07-26 14:55:00,21.72,21.73,21.7,21.71,127465.0,17.0062,17.014,16.9905,16.9984,127465.0
2016-07-26 15:00:00,21.71,21.72,21.7,21.71,98877.0,16.9984,17.0062,16.9905,16.9984,98877.0
2016-07-26 15:05:00,21.71,21.74,21.7,21.74,132435.0,16.9984,17.0218,16.9905,17.0218,132435.0
2016-07-26 15:10:00,21.73,21.74,21.72,21.72,146788.0,17.014,17.0218,17.0062,17.0062,146788.0
2016-07-26 15:15:00,21.72,21.73,21.72,21.72,58753.0,17.0062,17.014,17.0062,17.0062,58753.0
2016-07-26 15:20:00,21.73,21.73,21.7,21.7,155588.0,17.014,17.014,16.9905,16.9905,155588.0
2016-07-26 15:25:00,21.7,21.73,21.7,21.73,379053.0,16.9905,17.014,16.9905,17.014,379053.0
2016-07-26 15:30:00,21.73,21.75,21.72,21.75,150483.0,17.014,17.0297,17.0062,17.0297,150483.0
2016-07-26 15:35:00,21.75,21.78,21.74,21.76,278935.0,17.0297,17.0532,17.0218,17.0375,278935.0
2016-07-26 15:40:00,21.77,21.77,21.75,21.75,412868.0,17.0453,17.0453,17.0297,17.0297,412868.0
2016-07-26 15:45:00,21.76,21.76,21.74,21.74,400935.0,17.0375,17.0375,17.0218,17.0218,400935.0
2016-07-26 15:50:00,21.74,21.75,21.7,21.71,782968.0,17.0218,17.0297,16.9905,16.9984,782968.0
2016-07-26 15:55:00,21.72,21.72,21.69,21.71,994945.0,17.0062,17.0062,16.9827,16.9984,994945.0
2016-07-27 09:30:00,20.97,21.07,20.8,20.82,843169.0,16.419,16.4973,16.2859,16.3015,843169.0
2016-07-27 09:35:00,20.82,21.33,20.76,21.32,415108.0,16.3015,16.7008,16.2545,16.693,415108.0
2016-07-27 09:40:00,21.34,21.36,21.07,21.1,467331.0,16.7087,16.7243,16.4973,16.5207,467331.0
2016-07-27 09:45:00,21.09,21.13,20.95,20.95,275492.0,16.5129,16.5442,16.4033,16.4033,275492.0
2016-07-27 09:50:00,20.96,21.03,20.91,20.93,246555.0,16.4111,16.4659,16.372,16.3876,246555.0
2016-07-27 09:55:00,20.93,20.94,20.9,20.94,117497.0,16.3876,16.3955,16.3641,16.3955,117497.0
2016-07-27 10:00:00,20.94,20.97,20.9,20.91,192241.0,16.3955,16.419,16.3641,16.372,192241.0
2016-07-27 10:05:00,20.91,20.99,20.9,20.99,165384.0,16.372,16.4346,16.3641,16.4346,165384.0
2016-07-27 10:10:00,20.98,21.02,20.97,21.0,249518.0,16.4268,16.4581,16.419,16.4424,249518.0
2016-07-27 10:15:00,21.01,21.08,21.0,21.07,271159.0,16.4503,16.5051,16.4424,16.4973,271159.0
2016-07-27 10:20:00,21.07,21.08,21.02,21.03,270935.0,16.4973,16.5051,16.4581,16.4659,270935.0
2016-07-27 10:25:00,21.03,21.03,20.97,21.0,191856.0,16.4659,16.4659,16.419,16.4424,191856.0
2016-07-27 10:30:00,21.0,21.02,20.89,20.9,416976.0,16.4424,16.4581,16.3563,16.3641,416976.0
2016-07-27 10:35:00,20.89,20.96,20.87,20.96,229059.0,16.3563,16.4111,16.3407,16.4111,229059.0
2016-07-27 10:40:00,20.95,20.96,20.9,20.91,109596.0,16.4033,16.4111,16.3641,16.372,109596.0
2016-07-27 10:45:00,20.91,21.0,20.9,21.0,223758.0,16.372,16.4424,16.3641,16.4424,223758.0
2016-07-27 10:50:00,20.99,21.03,20.97,20.98,298348.0,16.4346,16.4659,16.419,16.4268,298348.0
2016-07-27 10:55:00,20.98,20.99,20.93,20.96,169487.0,16.4268,16.4346,16.3876,16.4111,169487.0
2016-07-27 11:00:00,20.97,20.99,20.96,20.98,269606.0,16.419,16.4346,16.4111,16.4268,269606.0
2016-07-27 11:05:00,20.98,20.98,20.96,20.98,121977.0,16.4268,16.4268,16.4111,16.4268,121977.0
2016-07-27 11:10:00,20.97,20.98,20.9,20.9,361670.0,16.419,16.4268,16.3641,16.3641,361670.0
2016-07-27 11:15:00,20.9,20.92,20.9,20.9,161560.0,16.3641,16.3798,16.3641,16.3641,161560.0
2016-07-27 11:20:00,20.9,20.92,20.88,20.91,132574.0,16.3641,16.3798,16.3485,16.372,132574.0
2016-07-27 11:25:00,20.92,20.93,20.9,20.9,119064.0,16.3798,16.3876,16.3641,16.3641,119064.0
2016-07-27 11:30:00,20.9,20.96,20.89,20.94,750081.0,16.3641,16.4111,16.3563,16.3955,750081.0
2016-07-27 11:35:00,20.94,20.97,20.93,20.94,159054.0,16.3955,16.419,16.3876,16.3955,159054.0
2016-07-27 11:40:00,20.94,20.96,20.92,20.94,87885.0,16.3955,16.4111,16.3798,16.3955,87885.0
2016-07-27 11:45:00,20.94,21.03,20.93,21.02,129565.0,16.3955,16.4659,16.3876,16.4581,129565.0
2016-07-27 11:50:00,21.02,21.05,21.01,21.04,60045.0,16.4581,16.4816,16.4503,16.4738,60045.0
2016-07-27 11:55:00,21.04,21.06,21.01,21.01,114947.0,16.4738,16.4894,16.4503,16.4503,114947.0
2016-07-27 12:00:00,21.01,21.01,20.97,20.98,99451.0,16.4503,16.4503,16.419,16.4268,99451.0
2016-07-27 12:05:00,20.98,20.98,20.96,20.96,56604.0,16.4268,16.4268,16.4111,16.4111,56604.0
2016-07-27 12:10:00,20.96,20.97,20.93,20.93,61564.0,16.4111,16.419,16.3876,16.3876,61564.0
2016-07-27 12:15:00,20.93,20.94,20.92,20.93,81054.0,16.3876,16.3955,16.3798,16.3876,81054.0
2016-07-27 12:20:00,20.93,20.94,20.9,20.91,148275.0,16.3876,16.3955,16.3641,16.372,148275.0
2016-07-27 12:25:00,20.91,20.92,20.9,20.9,53390.0,16.372,16.3798,16.3641,16.3641,53390.0
2016-07-27 12:30:00,20.9,20.91,20.88,20.89,160125.0,16.3641,16.372,16.3485,16.3563,160125.0
2016-07-27 12:35:00,20.89,20.9,20.88,20.9,78714.0,16.3563,16.3641,16.3485,16.3641,78714.0
2016-07-27 12:40:00,20.89,20.9,20.86,20.88,129381.0,16.3563,16.3641,16.3328,16.3485,129381.0
2016-07-27 12:45:00,20.89,20.9,20.87,20.88,80196.0,16.3563,16.3641,16.3407,16.3485,80196.0
2016-07-27 12:50:00,20.88,20.92,20.87,20.92,55333.0,16.3485,16.3798,16.3407,16.3798,55333.0
2016-07-27 12:55:00,20.92,20.94,20.91,20.94,43101.0,16.3798,16.3955,16.372,16.3955,43101.0
2016-07-27 13:00:00,20.95,20.95,20.91,20.93,136227.0,16.4033,16.4033,16.372,16.3876,136227.0
2016-07-27 13:05:00,20.93,20.93,20.91,20.92,105900.0,16.3876,16.3876,16.372,16.3798,105900.0
2016-07-27 13:10:00,20.92,20.92,20.9,20.91,73894.0,16.3798,16.3798,16.3641,16.372,73894.0
2016-07-27 13:15:00,20.9,20.92,20.88,20.89,131142.0,16.3641,16.3798,16.3485,16.3563,131142.0
2016-07-27 13:20:00,20.89,20.9,20.88,20.89,48484.0,16.3563,16.3641,16.3485,16.3563,48484.0
2016-07-27 13:25:00,20.89,20.91,20.89,20.91,72006.0,16.3563,16.372,16.3563,16.372,72006.0
2016-07-27 13:30:00,20.91,20.91,20.89,20.9,78712.0,16.372,16.372,16.3563,16.3641,78712.0
2016-07-27 13:35:00,20.9,20.92,20.89,20.92,73897.0,16.3641,16.3798,16.3563,16.3798,73897.0
2016-07-27 13:40:00,20.92,20.94,20.91,20.94,78982.0,16.3798,16.3955,16.372,16.3955,78982.0
2016-07-27 13:45:00,20.94,20.97,20.93,20.95,82141.0,16.3955,16.419,16.3876,16.4033,82141.0
2016-07-27 13:50:00,20.94,20.95,20.91,20.93,139236.0,16.3955,16.4033,16.372,16.3876,139236.0
2016-07-27 13:55:00,20.93,20.93,20.9,20.92,124642.0,16.3876,16.3876,16.3641,16.3798,124642.0
2016-07-27 14:00:00,20.92,20.94,20.87,20.94,160301.0,16.3798,16.3955,16.3407,16.3955,160301.0
2016-07-27 14:05:00,20.94,20.99,20.94,20.99,94814.0,16.3955,16.4346,16.3955,16.4346,94814.0
2016-07-27 14:10:00,20.99,21.03,20.97,21.02,349253.0,16.4346,16.4659,16.419,16.4581,349253.0
2016-07-27 14:15:00,21.03,21.11,21.02,21.11,129454.0,16.4659,16.5286,16.4581,16.5286,129454.0
2016-07-27 14:20:00,21.11,21.27,21.1,21.23,356936.0,16.5286,16.6538,16.5207,16.6225,356936.0
2016-07-27 14:25:00,21.23,21.24,21.17,21.21,165955.0,16.6225,16.6304,16.5756,16.6069,165955.0
2016-07-27 14:30:00,21.21,21.22,21.18,21.21,161972.0,16.6069,16.6147,16.5834,16.6069,161972.0
2016-07-27 14:35:00,21.21,21.22,21.15,21.2,205721.0,16.6069,16.6147,16.5599,16.599,205721.0
2016-07-27 14:40:00,21.21,21.27,21.2,21.27,93298.0,16.6069,16.6538,16.599,16.6538,93298.0
2016-07-27 14:45:00,21.27,21.28,21.22,21.25,156479.0,16.6538,16.6617,16.6147,16.6382,156479.0
2016-07-27 14:50:00,21.25,21.27,21.23,21.26,118416.0,16.6382,16.6538,16.6225,16.646,118416.0
2016-07-27 14:55:00,21.26,21.32,21.25,21.32,140124.0,16.646,16.693,16.6382,16.693,140124.0
2016-07-27 15:00:00,21.31,21.34,21.28,21.34,293650.0,16.6852,16.7087,16.6617,16.7087,293650.0
2016-07-27 15:05:00,21.34,21.39,21.33,21.39,176371.0,16.7087,16.7478,16.7008,16.7478,176371.0
2016-07-27 15:10:00,21.39,21.48,21.37,21.43,272672.0,16.7478,16.8183,16.7321,16.7791,272672.0
2016-07-27 15:15:00,21.43,21.45,21.42,21.43,156352.0,16.7791,16.7948,16.7713,16.7791,156352.0
2016-07-27 15:20:00,21.43,21.48,21.43,21.44,234522.0,16.7791,16.8183,16.7791,16.787,234522.0
2016-07-27 15:25:00,21.44,21.45,21.4,21.42,320625.0,16.787,16.7948,16.7556,16.7713,320625.0
2016-07-27 15:30:00,21.42,21.42,21.37,21.42,349024.0,16.7713,16.7713,16.7321,16.7713,349024.0
2016-07-27 15:35:00,21.42,21.52,21.41,21.52,265340.0,16.7713,16.8496,16.7635,16.8496,265340.0
2016-07-27 15:40:00,21.51,21.53,21.46,21.52,707873.0,16.8418,16.8574,16.8026,16.8496,707873.0
2016-07-27 15:45:00,21.51,21.52,21.43,21.47,379893.0,16.8418,16.8496,16.7791,16.8104,379893.0
2016-07-27 15:50:00,21.46,21.5,21.45,21.5,522140.0,16.8026,16.8339,16.7948,16.8339,522140.0
2016-07-27 15:55:00,21.5,21.51,21.49,21.5,1042481.0,16.8339,16.8418,16.8261,16.8339,1042481.0
2016-07-28 09:30:00,21.49,22.03,21.41,21.96,690810.0,16.8261,17.2489,16.7635,17.1941,690810.0
2016-07-28 09:35:00,21.97,21.98,21.92,21.95,531569.0,17.2019,17.2098,17.1628,17.1863,531569.0
2016-07-28 09:40:00,21.96,22.18,21.94,22.15,370326.0,17.1941,17.3664,17.1784,17.3429,370326.0
2016-07-28 09:45:00,22.14,22.32,22.14,22.18,412699.0,17.335,17.476,17.335,17.3664,412699.0
2016-07-28 09:50:00,22.18,22.36,22.18,22.36,226600.0,17.3664,17.5073,17.3664,17.5073,226600.0
2016-07-28 09:55:00,22.35,22.38,22.26,22.29,345510.0,17.4995,17.5229,17.429,17.4525,345510.0
2016-07-28 10:00:00,22.29,22.3,22.2,22.24,280545.0,17.4525,17.4603,17.382,17.4133,280545.0
2016-07-28 10:05:00,22.24,22.33,22.24,22.32,190702.0,17.4133,17.4838,17.4133,17.476,190702.0
2016-07-28 10:10:00,22.33,22.35,22.28,22.29,232909.0,17.4838,17.4995,17.4447,17.4525,232909.0
2016-07-28 10:15:00,22.29,22.3,22.22,22.24,133333.0,17.4525,17.4603,17.3977,17.4133,133333.0
2016-07-28 10:20:00,22.25,22.26,22.2,22.26,181842.0,17.4212,17.429,17.382,17.429,181842.0
2016-07-28 10:25:00,22.26,22.3,22.25,22.3,328982.0,17.429,17.4603,17.4212,17.4603,328982.0
2016-07-28 10:30:00,22.3,22.33,22.29,22.33,134863.0,17.4603,17.4838,17.4525,17.4838,134863.0
2016-07-28 10:35:00,22.33,22.35,22.28,22.28,298404.0,17.4838,17.4995,17.4447,17.4447,298404.0
2016-07-28 10:40:00,22.29,22.34,22.29,22.32,143858.0,17.4525,17.4916,17.4525,17.476,143858.0
2016-07-28 10:45:00,22.32,22.4,22.31,22.39,152282.0,17.476,17.5386,17.4681,17.5308,152282.0
2016-07-28 10:50:00,22.39,22.41,22.38,22.4,184028.0,17.5308,17.5464,17.5229,17.5386,184028.0
2016-07-28 10:55:00,22.39,22.45,22.38,22.43,179335.0,17.5308,17.5778,17.5229,17.5621,179335.0
2016-07-28 11:00:00,22.44,22.47,22.43,22.47,168527.0,17.5699,17.5934,17.5621,17.5934,168527.0
2016-07-28 11:05:00,22.47,22.49,22.46,22.46,237395.0,17.5934,17.6091,17.5856,17.5856,237395.0
2016-07-28 11:10:00,22.47,22.56,22.46,22.55,420544.0,17.5934,17.6639,17.5856,17.6561,420544.0
2016-07-28 11:15:00,22.54,22.6,22.51,22.59,259153.0,17.6482,17.6952,17.6247,17.6874,259153.0
2016-07-28 11:20:00,22.59,22.62,22.56,22.56,200033.0,17.6874,17.7109,17.6639,17.6639,200033.0
2016-07-28 11:25:00,22.56,22.62,22.54,22.58,276128.0,17.6639,17.7109,17.6482,17.6795,276128.0
2016-07-28 11:30:00,22.57,22.58,22.52,22.52,249365.0,17.6717,17.6795,17.6326,17.6326,249365.0
2016-07-28 11:35:00,22.52,22.53,22.46,22.47,313545.0,17.6326,17.6404,17.5856,17.5934,313545.0
2016-07-28 11:40:00,22.48,22.48,22.41,22.42,248860.0,17.6012,17.6012,17.5464,17.5543,248860.0
2016-07-28 11:45:00,22.42,22.45,22.4,22.42,531118.0,17.5543,17.5778,17.5386,17.5543,531118.0
2016-07-28 11:50:00,22.42,22.42,22.34,22.36,493446.0,17.5543,17.5543,17.4916,17.5073,493446.0
2016-07-28 11:55:00,22.35,22.4,22.35,22.39,174452.0,17.4995,17.5386,17.4995,17.5308,174452.0
2016-07-28 12:00:00,22.4,22.4,22.32,22.35,337511.0,17.5386,17.5386,17.476,17.4995,337511.0
2016-07-28 12:05:00,22.35,22.37,22.32,22.34,380390.0,17.4995,17.5151,17.476,17.4916,380390.0
2016-07-28 12:10:00,22.34,22.34,22.31,22.33,167324.0,17.4916,17.4916,17.4681,17.4838,167324.0
2016-07-28 12:15:00,22.32,22.35,22.32,22.34,351032.0,17.476,17.4995,17.476,17.4916,351032.0
2016-07-28 12:20:00,22.34,22.37,22.33,22.36,184082.0,17.4916,17.5151,17.4838,17.5073,184082.0
2016-07-28 12:25:00,22.36,22.38,22.34,22.35,78345.0,17.5073,17.5229,17.4916,17.4995,78345.0
2016-07-28 12:30:00,22.35,22.35,22.34,22.35,65676.0,17.4995,17.4995,17.4916,17.4995,65676.0
2016-07-28 12:35:00,22.35,22.35,22.28,22.31,199247.0,17.4995,17.4995,17.4447,17.4681,199247.0
2016-07-28 12:40:00,22.32,22.33,22.3,22.3,112272.0,17.476,17.4838,17.4603,17.4603,112272.0
2016-07-28 12:45:00,22.3,22.34,22.3,22.32,344112.0,17.4603,17.4916,17.4603,17.476,344112.0
2016-07-28 12:50:00,22.32,22.33,22.29,22.3,155770.0,17.476,17.4838,17.4525,17.4603,155770.0
2016-07-28 12:55:00,22.3,22.31,22.26,22.27,208933.0,17.4603,17.4681,17.429,17.4368,208933.0
2016-07-28 13:00:00,22.27,22.3,22.26,22.28,216143.0,17.4368,17.4603,17.429,17.4447,216143.0
2016-07-28 13:05:00,22.27,22.3,22.25,22.28,160221.0,17.4368,17.4603,17.4212,17.4447,160221.0
2016-07-28 13:10:00,22.27,22.28,22.24,22.26,131019.0,17.4368,17.4447,17.4133,17.429,131019.0
2016-07-28 13:15:00,22.26,22.28,22.22,22.27,279477.0,17.429,17.4447,17.3977,17.4368,279477.0
2016-07-28 13:20:00,22.27,22.31,22.26,22.3,92931.0,17.4368,17.4681,17.429,17.4603,92931.0
2016-07-28 13:25:00,22.3,22.34,22.29,22.34,142886.0,17.4603,17.4916,17.4525,17.4916,142886.0
2016-07-28 13:30:00,22.34,22.38,22.33,22.38,64115.0,17.4916,17.5229,17.4838,17.5229,64115.0
2016-07-28 13:35:00,22.37,22.39,22.37,22.37,138727.0,17.5151,17.5308,17.5151,17.5151,138727.0
2016-07-28 13:40:00,22.37,22.39,22.37,22.39,73134.0,17.5151,17.5308,17.5151,17.5308,73134.0
2016-07-28 13:45:00,22.39,22.44,22.38,22.42,365689.0,17.5308,17.5699,17.5229,17.5543,365689.0
2016-07-28 13:50:00,22.43,22.43,22.4,22.41,76042.0,17.5621,17.5621,17.5386,17.5464,76042.0
2016-07-28 13:55:00,22.41,22.41,22.39,22.41,185317.0,17.5464,17.5464,17.5308,17.5464,185317.0
2016-07-28 14:00:00,22.41,22.43,22.41,22.41,275392.0,17.5464,17.5621,17.5464,17.5464,275392.0
2016-07-28 14:05:00,22.42,22.42,22.38,22.38,164781.0,17.5543,17.5543,17.5229,17.5229,164781.0
2016-07-28 14:10:00,22.38,22.39,22.38,22.39,62924.0,17.5229,17.5308,17.5229,17.5308,62924.0
2016-07-28 14:15:00,22.39,22.41,22.37,22.37,243843.0,17.5308,17.5464,17.5151,17.5151,243843.0
2016-07-28 14:20:00,22.38,22.38,22.36,22.37,158577.0,17.5229,17.5229,17.5073,17.5151,158577.0
2016-07-28 14:25:00,22.37,22.39,22.36,22.39,132368.0,17.5151,17.5308,17.5073,17.5308,132368.0
2016-07-28 14:30:00,22.39,22.39,22.37,22.37,143154.0,17.5308,17.5308,17.5151,17.5151,143154.0
2016-07-28 14:35:00,22.38,22.38,22.34,22.35,207210.0,17.5229,17.5229,17.4916,17.4995,207210.0
2016-07-28 14:40:00,22.36,22.38,22.35,22.37,208306.0,17.5073,17.5229,17.4995,17.5151,208306.0
2016-07-28 14:45:00,22.37,22.4,22.35,22.35,352001.0,17.5151,17.5386,17.4995,17.4995,352001.0
2016-07-28 14:50:00,22.35,22.38,22.35,22.38,111986.0,17.4995,17.5229,17.4995,17.5229,111986.0
2016-07-28 14:55:00,22.38,22.38,22.34,22.35,224198.0,17.5229,17.5229,17.4916,17.4995,224198.0
2016-07-28 15:00:00,22.36,22.38,22.35,22.38,177894.0,17.5073,17.5229,17.4995,17.5229,177894.0
2016-07-28 15:05:00,22.37,22.38,22.33,22.34,310379.0,17.5151,17.5229,17.4838,17.4916,310379.0
2016-07-28 15:10:00,22.34,22.34,22.33,22.33,123886.0,17.4916,17.4916,17.4838,17.4838,123886.0
2016-07-28 15:15:00,22.33,22.34,22.3,22.32,272468.0,17.4838,17.4916,17.4603,17.476,272468.0
2016-07-28 15:20:00,22.32,22.35,22.31,22.34,259248.0,17.476,17.4995,17.4681,17.4916,259248.0
2016-07-28 15:25:00,22.34,22.35,22.32,22.32,256672.0,17.4916,17.4995,17.476,17.476,256672.0
2016-07-28 15:30:00,22.33,22.35,22.32,22.35,286583.0,17.4838,17.4995,17.476,17.4995,286583.0
2016-07-28 15:35:00,22.35,22.35,22.3,22.34,390548.0,17.4995,17.4995,17.4603,17.4916,390548.0
2016-07-28 15:40:00,22.34,22.36,22.33,22.35,422760.0,17.4916,17.5073,17.4838,17.4995,422760.0
2016-07-28 15:45:00,22.35,22.35,22.29,22.3,744907.0,17.4995,17.4995,17.4525,17.4603,744907.0
2016-07-28 15:50:00,22.3,22.31,22.26,22.27,815417.0,17.4603,17.4681,17.429,17.4368,815417.0
2016-07-28 15:55:00,22.27,22.3,22.26,22.29,1067264.0,17.4368,17.4603,17.429,17.4525,1067264.0
2016-07-29 09:30:00,22.36,22.47,22.33,22.39,364455.0,17.5073,17.5934,17.4838,17.5308,364455.0
2016-07-29 09:35:00,22.38,22.41,22.34,22.34,277059.0,17.5229,17.5464,17.4916,17.4916,277059.0
2016-07-29 09:40:00,22.34,22.4,22.34,22.38,384096.0,17.4916,17.5386,17.4916,17.5229,384096.0
2016-07-29 09:45:00,22.38,22.38,22.27,22.28,131502.0,17.5229,17.5229,17.4368,17.4447,131502.0
2016-07-29 09:50:00,22.28,22.35,22.24,22.35,103901.0,17.4447,17.4995,17.4133,17.4995,103901.0
2016-07-29 09:55:00,22.35,22.35,22.29,22.32,150359.0,17.4995,17.4995,17.4525,17.476,150359.0
2016-07-29 10:00:00,22.32,22.33,22.26,22.3,158754.0,17.476,17.4838,17.429,17.4603,158754.0
2016-07-29 10:05:00,22.3,22.36,22.28,22.34,140936.0,17.4603,17.5073,17.4447,17.4916,140936.0
2016-07-29 10:10:00,22.33,22.36,22.33,22.35,112735.0,17.4838,17.5073,17.4838,17.4995,112735.0
2016-07-29 10:15:00,22.35,22.35,22.24,22.24,741483.0,17.4995,17.4995,17.4133,17.4133,741483.0
2016-07-29 10:20:00,22.24,22.29,22.23,22.24,131534.0,17.4133,17.4525,17.4055,17.4133,131534.0
2016-07-29 10:25:00,22.25,22.29,22.24,22.27,81253.0,17.4212,17.4525,17.4133,17.4368,81253.0
2016-07-29 10:30:00,22.26,22.28,22.24,22.27,100143.0,17.429,17.4447,17.4133,17.4368,100143.0
2016-07-29 10:35:00,22.28,22.34,22.28,22.33,152399.0,17.4447,17.4916,17.4447,17.4838,152399.0
2016-07-29 10:40:00,22.33,22.35,22.31,22.33,75778.0,17.4838,17.4995,17.4681,17.4838,75778.0
2016-07-29 10:45:00,22.33,22.34,22.3,22.32,71225.0,17.4838,17.4916,17.4603,17.476,71225.0
2016-07-29 10:50:00,22.32,22.32,22.27,22.27,97227.0,17.476,17.476,17.4368,17.4368,97227.0
2016-07-29 10:55:00,22.28,22.29,22.24,22.25,130754.0,17.4447,17.4525,17.4133,17.4212,130754.0
2016-07-29 11:00:00,22.25,22.3,22.24,22.27,95178.0,17.4212,17.4603,17.4133,17.4368,95178.0
2016-07-29 11:05:00,22.26,22.28,22.26,22.27,51337.0,17.429,17.4447,17.429,17.4368,51337.0
2016-07-29 11:10:00,22.27,22.28,22.27,22.27,54390.0,17.4368,17.4447,17.4368,17.4368,54390.0
2016-07-29 11:15:00,22.28,22.29,22.25,22.25,110554.0,17.4447,17.4525,17.4212,17.4212,110554.0
2016-07-29 11:20:00,22.25,22.27,22.25,22.27,52103.0,17.4212,17.4368,17.4212,17.4368,52103.0
2016-07-29 11:25:00,22.27,22.31,22.26,22.27,101255.0,17.4368,17.4681,17.429,17.4368,101255.0
2016-07-29 11:30:00,22.27,22.28,22.26,22.26,83590.0,17.4368,17.4447,17.429,17.429,83590.0
2016-07-29 11:35:00,22.27,22.28,22.25,22.26,109282.0,17.4368,17.4447,17.4212,17.429,109282.0
2016-07-29 11:40:00,22.25,22.26,22.25,22.26,52555.0,17.4212,17.429,17.4212,17.429,52555.0
2016-07-29 11:45:00,22.26,22.27,22.24,22.24,105564.0,17.429,17.4368,17.4133,17.4133,105564.0
2016-07-29 11:50:00,22.25,22.26,22.24,22.25,101725.0,17.4212,17.429,17.4133,17.4212,101725.0
2016-07-29 11:55:00,22.25,22.26,22.23,22.24,103246.0,17.4212,17.429,17.4055,17.4133,103246.0
2016-07-29 12:00:00,22.23,22.25,22.23,22.25,63690.0,17.4055,17.4212,17.4055,17.4212,63690.0
2016-07-29 12:05:00,22.25,22.25,22.24,22.25,72631.0,17.4212,17.4212,17.4133,17.4212,72631.0
2016-07-29 12:10:00,22.25,22.25,22.24,22.24,76323.0,17.4212,17.4212,17.4133,17.4133,76323.0
2016-07-29 12:15:00,22.24,22.25,22.22,22.23,369820.0,17.4133,17.4212,17.3977,17.4055,369820.0
2016-07-29 12:20:00,22.23,22.24,22.19,22.19,189439.0,17.4055,17.4133,17.3742,17.3742,189439.0
2016-07-29 12:25:00,22.2,22.22,22.19,22.21,74164.0,17.382,17.3977,17.3742,17.3898,74164.0
2016-07-29 12:30:00,22.21,22.22,22.19,22.21,84695.0,17.3898,17.3977,17.3742,17.3898,84695.0
2016-07-29 12:35:00,22.21,22.26,22.2,22.22,182707.0,17.3898,17.429,17.382,17.3977,182707.0
2016-07-29 12:40:00,22.23,22.24,22.21,22.23,42771.0,17.4055,17.4133,17.3898,17.4055,42771.0
2016-07-29 12:45:00,22.23,22.24,22.21,22.21,63373.0,17.4055,17.4133,17.3898,17.3898,63373.0
2016-07-29 12:50:00,22.21,22.22,22.2,22.21,74552.0,17.3898,17.3977,17.382,17.3898,74552.0
2016-07-29 12:55:00,22.21,22.26,22.2,22.23,107550.0,17.3898,17.429,17.382,17.4055,107550.0
2016-07-29 13:00:00,22.23,22.24,22.18,22.2,150444.0,17.4055,17.4133,17.3664,17.382,150444.0
2016-07-29 13:05:00,22.2,22.25,22.19,22.25,56225.0,17.382,17.4212,17.3742,17.4212,56225.0
2016-07-29 13:10:00,22.25,22.25,22.2,22.23,136751.0,17.4212,17.4212,17.382,17.4055,136751.0
2016-07-29 13:15:00,22.23,22.25,22.22,22.25,44917.0,17.4055,17.4212,17.3977,17.4212,44917.0
2016-07-29 13:20:00,22.25,22.25,22.22,22.25,105261.0,17.4212,17.4212,17.3977,17.4212,105261.0
2016-07-29 13:25:00,22.25,22.26,22.24,22.25,102258.0,17.4212,17.429,17.4133,17.4212,102258.0
2016-07-29 13:30:00,22.25,22.26,22.24,22.25,84861.0,17.4212,17.429,17.4133,17.4212,84861.0
2016-07-29 13:35:00,22.26,22.26,22.24,22.25,130766.0,17.429,17.429,17.4133,17.4212,130766.0
2016-07-29 13:40:00,22.25,22.26,22.24,22.24,110564.0,17.4212,17.429,17.4133,17.4133,110564.0
2016-07-29 13:45:00,22.25,22.26,22.24,22.26,65371.0,17.4212,17.429,17.4133,17.429,65371.0
2016-07-29 13:50:00,22.26,22.26,22.22,22.26,217833.0,17.429,17.429,17.3977,17.429,217833.0
2016-07-29 13:55:00,22.26,22.26,22.25,22.26,47908.0,17.429,17.429,17.4212,17.429,47908.0
2016-07-29 14:00:00,22.25,22.25,22.22,22.25,123543.0,17.4212,17.4212,17.3977,17.4212,123543.0
2016-07-29 14:05:00,22.25,22.26,22.24,22.26,61161.0,17.4212,17.429,17.4133,17.429,61161.0
2016-07-29 14:10:00,22.26,22.27,22.25,22.25,116404.0,17.429,17.4368,17.4212,17.4212,116404.0
2016-07-29 14:15:00,22.25,22.26,22.25,22.26,42493.0,17.4212,17.429,17.4212,17.429,42493.0
2016-07-29 14:20:00,22.26,22.26,22.23,22.23,167725.0,17.429,17.429,17.4055,17.4055,167725.0
2016-07-29 14:25:00,22.23,22.26,22.21,22.26,106230.0,17.4055,17.429,17.3898,17.429,106230.0
2016-07-29 14:30:00,22.26,22.27,22.24,22.24,167596.0,17.429,17.4368,17.4133,17.4133,167596.0
2016-07-29 14:35:00,22.24,22.26,22.23,22.25,139262.0,17.4133,17.429,17.4055,17.4212,139262.0
2016-07-29 14:40:00,22.25,22.26,22.23,22.24,174992.0,17.4212,17.429,17.4055,17.4133,174992.0
2016-07-29 14:45:00,22.24,22.26,22.22,22.26,80199.0,17.4133,17.429,17.3977,17.429,80199.0
2016-07-29 14:50:00,22.26,22.26,22.25,22.26,40508.0,17.429,17.429,17.4212,17.429,40508.0
2016-07-29 14:55:00,22.25,22.27,22.25,22.26,144294.0,17.4212,17.4368,17.4212,17.429,144294.0
2016-07-29 15:00:00,22.25,22.25,22.24,22.25,83596.0,17.4212,17.4212,17.4133,17.4212,83596.0
2016-07-29 15:05:00,22.25,22.25,22.22,22.24,161084.0,17.4212,17.4212,17.3977,17.4133,161084.0
2016-07-29 15:10:00,22.24,22.26,22.23,22.25,72069.0,17.4133,17.429,17.4055,17.4212,72069.0
2016-07-29 15:15:00,22.26,22.26,22.25,22.26,71500.0,17.429,17.429,17.4212,17.429,71500.0
2016-07-29 15:20:00,22.25,22.26,22.25,22.26,117779.0,17.4212,17.429,17.4212,17.429,117779.0
2016-07-29 15:25:00,22.26,22.26,22.25,22.25,93696.0,17.429,17.429,17.4212,17.4212,93696.0
2016-07-29 15:30:00,22.26,22.26,22.25,22.26,88897.0,17.429,17.429,17.4212,17.429,88897.0
2016-07-29 15:35:00,22.26,22.26,22.25,22.26,94401.0,17.429,17.429,17.4212,17.429,94401.0
2016-07-29 15:40:00,22.26,22.26,22.25,22.26,155692.0,17.429,17.429,17.4212,17.429,155692.0
2016-07-29 15:45:00,22.26,22.27,22.25,22.26,350744.0,17.429,17.4368,17.4212,17.429,350744.0
2016-07-29 15:50:00,22.26,22.27,22.23,22.23,291191.0,17.429,17.4368,17.4055,17.4055,291191.0
2016-07-29 15:55:00,22.23,22.25,22.22,22.23,738343.0,17.4055,17.4212,17.3977,17.4055,738343.0
2016-08-01 09:30:00,22.25,22.4,22.25,22.38,223374.0,17.4212,17.5386,17.4212,17.5229,223374.0
2016-08-01 09:35:00,22.38,22.38,22.29,22.32,131583.0,17.5229,17.5229,17.4525,17.476,131583.0
2016-08-01 09:40:00,22.32,22.32,22.28,22.31,111602.0,17.476,17.476,17.4447,17.4681,111602.0
2016-08-01 09:45:00,22.31,22.35,22.3,22.32,344795.0,17.4681,17.4995,17.4603,17.476,344795.0
2016-08-01 09:50:00,22.32,22.32,22.27,22.29,138954.0,17.476,17.476,17.4368,17.4525,138954.0
2016-08-01 09:55:00,22.29,22.34,22.28,22.34,242392.0,17.4525,17.4916,17.4447,17.4916,242392.0
2016-08-01 10:00:00,22.33,22.35,22.32,22.34,94365.0,17.4838,17.4995,17.476,17.4916,94365.0
2016-08-01 10:05:00,22.35,22.35,22.34,22.35,70248.0,17.4995,17.4995,17.4916,17.4995,70248.0
2016-08-01 10:10:00,22.34,22.35,22.34,22.35,142049.0,17.4916,17.4995,17.4916,17.4995,142049.0
2016-08-01 10:15:00,22.35,22.44,22.34,22.43,161289.0,17.4995,17.5699,17.4916,17.5621,161289.0
2016-08-01 10:20:00,22.44,22.44,22.33,22.34,203290.0,17.5699,17.5699,17.4838,17.4916,203290.0
2016-08-01 10:25:00,22.35,22.39,22.34,22.37,129270.0,17.4995,17.5308,17.4916,17.5151,129270.0
2016-08-01 10:30:00,22.37,22.4,22.37,22.38,133359.0,17.5151,17.5386,17.5151,17.5229,133359.0
2016-08-01 10:35:00,22.38,22.39,22.33,22.34,120892.0,17.5229,17.5308,17.4838,17.4916,120892.0
2016-08-01 10:40:00,22.34,22.36,22.33,22.36,49552.0,17.4916,17.5073,17.4838,17.5073,49552.0
2016-08-01 10:45:00,22.35,22.38,22.34,22.38,101991.0,17.4995,17.5229,17.4916,17.5229,101991.0
2016-08-01 10:50:00,22.38,22.39,22.35,22.35,120729.0,17.5229,17.5308,17.4995,17.4995,120729.0
2016-08-01 10:55:00,22.35,22.38,22.34,22.37,110458.0,17.4995,17.5229,17.4916,17.5151,110458.0
2016-08-01 11:00:00,22.37,22.39,22.36,22.38,62735.0,17.5151,17.5308,17.5073,17.5229,62735.0
2016-08-01 11:05:00,22.39,22.43,22.38,22.42,99301.0,17.5308,17.5621,17.5229,17.5543,99301.0
2016-08-01 11:10:00,22.43,22.44,22.41,22.43,104425.0,17.5621,17.5699,17.5464,17.5621,104425.0
2016-08-01 11:15:00,22.44,22.44,22.42,22.43,76320.0,17.5699,17.5699,17.5543,17.5621,76320.0
2016-08-01 11:20:00,22.43,22.43,22.4,22.42,89451.0,17.5621,17.5621,17.5386,17.5543,89451.0
2016-08-01 11:25:00,22.41,22.44,22.38,22.39,152582.0,17.5464,17.5699,17.5229,17.5308,152582.0
2016-08-01 11:30:00,22.39,22.42,22.38,22.4,181359.0,17.5308,17.5543,17.5229,17.5386,181359.0
2016-08-01 11:35:00,22.4,22.41,22.37,22.39,95279.0,17.5386,17.5464,17.5151,17.5308,95279.0
2016-08-01 11:40:00,22.39,22.39,22.34,22.36,108186.0,17.5308,17.5308,17.4916,17.5073,108186.0
2016-08-01 11:45:00,22.36,22.39,22.35,22.36,99979.0,17.5073,17.5308,17.4995,17.5073,99979.0
2016-08-01 11:50:00,22.36,22.37,22.34,22.36,99830.0,17.5073,17.5151,17.4916,17.5073,99830.0
2016-08-01 11:55:00,22.35,22.36,22.31,22.31,81123.0,17.4995,17.5073,17.4681,17.4681,81123.0
2016-08-01 12:00:00,22.31,22.36,22.31,22.33,226976.0,17.4681,17.5073,17.4681,17.4838,226976.0
2016-08-01 12:05:00,22.33,22.34,22.29,22.3,78253.0,17.4838,17.4916,17.4525,17.4603,78253.0
2016-08-01 12:10:00,22.29,22.3,22.22,22.22,117955.0,17.4525,17.4603,17.3977,17.3977,117955.0
2016-08-01 12:15:00,22.22,22.27,22.22,22.25,88756.0,17.3977,17.4368,17.3977,17.4212,88756.0
2016-08-01 12:20:00,22.25,22.27,22.23,22.25,115427.0,17.4212,17.4368,17.4055,17.4212,115427.0
2016-08-01 12:25:00,22.25,22.27,22.23,22.27,65933.0,17.4212,17.4368,17.4055,17.4368,65933.0
2016-08-01 12:30:00,22.27,22.29,22.26,22.27,77524.0,17.4368,17.4525,17.429,17.4368,77524.0
2016-08-01 12:35:00,22.27,22.28,22.25,22.25,80067.0,17.4368,17.4447,17.4212,17.4212,80067.0
2016-08-01 12:40:00,22.26,22.28,22.24,22.28,129028.0,17.429,17.4447,17.4133,17.4447,129028.0
2016-08-01 12:45:00,22.28,22.28,22.26,22.26,76175.0,17.4447,17.4447,17.429,17.429,76175.0
2016-08-01 12:50:00,22.26,22.3,22.26,22.3,107135.0,17.429,17.4603,17.429,17.4603,107135.0
2016-08-01 12:55:00,22.3,22.33,22.28,22.33,174030.0,17.4603,17.4838,17.4447,17.4838,174030.0
2016-08-01 13:00:00,22.33,22.36,22.32,22.33,190284.0,17.4838,17.5073,17.476,17.4838,190284.0
2016-08-01 13:05:00,22.32,22.34,22.31,22.34,45151.0,17.476,17.4916,17.4681,17.4916,45151.0
2016-08-01 13:10:00,22.34,22.37,22.33,22.37,68361.0,17.4916,17.5151,17.4838,17.5151,68361.0
2016-08-01 13:15:00,22.37,22.39,22.36,22.39,49272.0,17.5151,17.5308,17.5073,17.5308,49272.0
2016-08-01 13:20:00,22.39,22.39,22.37,22.39,97519.0,17.5308,17.5308,17.5151,17.5308,97519.0
2016-08-01 13:25:00,22.39,22.42,22.38,22.42,150877.0,17.5308,17.5543,17.5229,17.5543,150877.0
2016-08-01 13:30:00,22.42,22.43,22.41,22.42,73936.0,17.5543,17.5621,17.5464,17.5543,73936.0
2016-08-01 13:35:00,22.43,22.44,22.39,22.4,152330.0,17.5621,17.5699,17.5308,17.5386,152330.0
2016-08-01 13:40:00,22.4,22.4,22.38,22.39,43175.0,17.5386,17.5386,17.5229,17.5308,43175.0
2016-08-01 13:45:00,22.39,22.4,22.37,22.4,105955.0,17.5308,17.5386,17.5151,17.5386,105955.0
2016-08-01 13:50:00,22.39,22.41,22.37,22.37,185188.0,17.5308,17.5464,17.5151,17.5151,185188.0
2016-08-01 13:55:00,22.37,22.44,22.37,22.43,409914.0,17.5151,17.5699,17.5151,17.5621,409914.0
2016-08-01 14:00:00,22.43,22.46,22.41,22.45,362728.0,17.5621,17.5856,17.5464,17.5778,362728.0
2016-08-01 14:05:00,22.46,22.47,22.43,22.44,180193.0,17.5856,17.5934,17.5621,17.5699,180193.0
2016-08-01 14:10:00,22.44,22.45,22.41,22.43,77858.0,17.5699,17.5778,17.5464,17.5621,77858.0
2016-08-01 14:15:00,22.43,22.45,22.4,22.42,194344.0,17.5621,17.5778,17.5386,17.5543,194344.0
2016-08-01 14:20:00,22.43,22.44,22.41,22.42,93379.0,17.5621,17.5699,17.5464,17.5543,93379.0
2016-08-01 14:25:00,22.43,22.45,22.4,22.41,121726.0,17.5621,17.5778,17.5386,17.5464,121726.0
2016-08-01 14:30:00,22.42,22.43,22.39,22.39,141299.0,17.5543,17.5621,17.5308,17.5308,141299.0
2016-08-01 14:35:00,22.39,22.4,22.33,22.35,294442.0,17.5308,17.5386,17.4838,17.4995,294442.0
2016-08-01 14:40:00,22.35,22.37,22.34,22.37,146842.0,17.4995,17.5151,17.4916,17.5151,146842.0
2016-08-01 14:45:00,22.37,22.39,22.34,22.35,562100.0,17.5151,17.5308,17.4916,17.4995,562100.0
2016-08-01 14:50:00,22.35,22.35,22.31,22.31,182760.0,17.4995,17.4995,17.4681,17.4681,182760.0
2016-08-01 14:55:00,22.31,22.35,22.3,22.34,95704.0,17.4681,17.4995,17.4603,17.4916,95704.0
2016-08-01 15:00:00,22.33,22.36,22.32,22.35,132253.0,17.4838,17.5073,17.476,17.4995,132253.0
2016-08-01 15:05:00,22.35,22.36,22.33,22.34,65936.0,17.4995,17.5073,17.4838,17.4916,65936.0
2016-08-01 15:10:00,22.34,22.37,22.33,22.35,79320.0,17.4916,17.5151,17.4838,17.4995,79320.0
2016-08-01 15:15:00,22.36,22.37,22.33,22.36,128864.0,17.5073,17.5151,17.4838,17.5073,128864.0
2016-08-01 15:20:00,22.35,22.36,22.31,22.31,105071.0,17.4995,17.5073,17.4681,17.4681,105071.0
2016-08-01 15:25:00,22.31,22.35,22.31,22.31,112363.0,17.4681,17.4995,17.4681,17.4681,112363.0
2016-08-01 15:30:00,22.31,22.34,22.31,22.34,244866.0,17.4681,17.4916,17.4681,17.4916,244866.0
2016-08-01 15:35:00,22.34,22.34,22.32,22.33,207863.0,17.4916,17.4916,17.476,17.4838,207863.0
2016-08-01 15:40:00,22.33,22.33,22.32,22.33,144628.0,17.4838,17.4838,17.476,17.4838,144628.0
2016-08-01 15:45:00,22.33,22.35,22.3,22.31,400116.0,17.4838,17.4995,17.4603,17.4681,400116.0
2016-08-01 15:50:00,22.32,22.32,22.28,22.29,349308.0,17.476,17.476,17.4447,17.4525,349308.0
2016-08-01 15:55:00,22.29,22.3,22.26,22.28,872021.0,17.4525,17.4603,17.429,17.4447,872021.0
2016-08-02 09:30:00,22.26,22.37,22.26,22.34,163391.0,17.429,17.5151,17.429,17.4916,163391.0
2016-08-02 09:35:00,22.35,22.37,22.24,22.25,175185.0,17.4995,17.5151,17.4133,17.4212,175185.0
2016-08-02 09:40:00,22.25,22.27,22.21,22.23,100008.0,17.4212,17.4368,17.3898,17.4055,100008.0
2016-08-02 09:45:00,22.23,22.27,22.19,22.25,120714.0,17.4055,17.4368,17.3742,17.4212,120714.0
2016-08-02 09:50:00,22.25,22.26,22.22,22.22,110533.0,17.4212,17.429,17.3977,17.3977,110533.0
2016-08-02 09:55:00,22.23,22.26,22.22,22.25,96237.0,17.4055,17.429,17.3977,17.4212,96237.0
2016-08-02 10:00:00,22.25,22.26,22.21,22.22,102014.0,17.4212,17.429,17.3898,17.3977,102014.0
2016-08-02 10:05:00,22.22,22.25,22.21,22.25,62963.0,17.3977,17.4212,17.3898,17.4212,62963.0
2016-08-02 10:10:00,22.25,22.25,22.19,22.24,65510.0,17.4212,17.4212,17.3742,17.4133,65510.0
2016-08-02 10:15:00,22.25,22.25,22.19,22.2,92132.0,17.4212,17.4212,17.3742,17.382,92132.0
2016-08-02 10:20:00,22.2,22.21,22.18,22.21,43660.0,17.382,17.3898,17.3664,17.3898,43660.0
2016-08-02 10:25:00,22.21,22.27,22.2,22.26,71309.0,17.3898,17.4368,17.382,17.429,71309.0
2016-08-02 10:30:00,22.26,22.28,22.25,22.27,105221.0,17.429,17.4447,17.4212,17.4368,105221.0
2016-08-02 10:35:00,22.27,22.28,22.24,22.24,81369.0,17.4368,17.4447,17.4133,17.4133,81369.0
2016-08-02 10:40:00,22.24,22.25,22.21,22.22,134279.0,17.4133,17.4212,17.3898,17.3977,134279.0
2016-08-02 10:45:00,22.22,22.23,22.19,22.2,85848.0,17.3977,17.4055,17.3742,17.382,85848.0
2016-08-02 10:50:00,22.21,22.21,22.16,22.19,75400.0,17.3898,17.3898,17.3507,17.3742,75400.0
2016-08-02 10:55:00,22.18,22.2,22.17,22.17,68667.0,17.3664,17.382,17.3585,17.3585,68667.0
2016-08-02 11:00:00,22.18,22.2,22.17,22.2,70840.0,17.3664,17.382,17.3585,17.382,70840.0
2016-08-02 11:05:00,22.2,22.24,22.19,22.24,120199.0,17.382,17.4133,17.3742,17.4133,120199.0
2016-08-02 11:10:00,22.23,22.26,22.23,22.26,62209.0,17.4055,17.429,17.4055,17.429,62209.0
2016-08-02 11:15:00,22.26,22.27,22.23,22.25,88097.0,17.429,17.4368,17.4055,17.4212,88097.0
2016-08-02 11:20:00,22.25,22.29,22.24,22.27,62299.0,17.4212,17.4525,17.4133,17.4368,62299.0
2016-08-02 11:25:00,22.28,22.29,22.27,22.29,67590.0,17.4447,17.4525,17.4368,17.4525,67590.0
2016-08-02 11:30:00,22.29,22.29,22.26,22.27,96664.0,17.4525,17.4525,17.429,17.4368,96664.0
2016-08-02 11:35:00,22.26,22.27,22.25,22.26,56312.0,17.429,17.4368,17.4212,17.429,56312.0
2016-08-02 11:40:00,22.26,22.27,22.25,22.26,80664.0,17.429,17.4368,17.4212,17.429,80664.0
2016-08-02 11:45:00,22.25,22.27,22.25,22.26,35472.0,17.4212,17.4368,17.4212,17.429,35472.0
2016-08-02 11:50:00,22.27,22.28,22.26,22.27,76143.0,17.4368,17.4447,17.429,17.4368,76143.0
2016-08-02 11:55:00,22.27,22.27,22.24,22.26,107696.0,17.4368,17.4368,17.4133,17.429,107696.0
2016-08-02 12:00:00,22.26,22.27,22.22,22.25,87582.0,17.429,17.4368,17.3977,17.4212,87582.0
2016-08-02 12:05:00,22.25,22.26,22.23,22.24,67611.0,17.4212,17.429,17.4055,17.4133,67611.0
2016-08-02 12:10:00,22.25,22.25,22.23,22.25,254046.0,17.4212,17.4212,17.4055,17.4212,254046.0
2016-08-02 12:15:00,22.24,22.25,22.23,22.25,72682.0,17.4133,17.4212,17.4055,17.4212,72682.0
2016-08-02 12:20:00,22.24,22.25,22.24,22.24,27362.0,17.4133,17.4212,17.4133,17.4133,27362.0
2016-08-02 12:25:00,22.24,22.25,22.21,22.21,67622.0,17.4133,17.4212,17.3898,17.3898,67622.0
2016-08-02 12:30:00,22.21,22.22,22.19,22.2,65465.0,17.3898,17.3977,17.3742,17.382,65465.0
2016-08-02 12:35:00,22.2,22.2,22.19,22.19,30487.0,17.382,17.382,17.3742,17.3742,30487.0
2016-08-02 12:40:00,22.2,22.21,22.19,22.19,122592.0,17.382,17.3898,17.3742,17.3742,122592.0
2016-08-02 12:45:00,22.18,22.2,22.17,22.17,44080.0,17.3664,17.382,17.3585,17.3585,44080.0
2016-08-02 12:50:00,22.17,22.18,22.17,22.18,24141.0,17.3585,17.3664,17.3585,17.3664,24141.0
2016-08-02 12:55:00,22.17,22.17,22.12,22.13,89894.0,17.3585,17.3585,17.3194,17.3272,89894.0
2016-08-02 13:00:00,22.13,22.14,22.1,22.11,69741.0,17.3272,17.335,17.3037,17.3115,69741.0
2016-08-02 13:05:00,22.1,22.11,22.08,22.1,85574.0,17.3037,17.3115,17.2881,17.3037,85574.0
2016-08-02 13:10:00,22.1,22.13,22.09,22.1,74486.0,17.3037,17.3272,17.2959,17.3037,74486.0
2016-08-02 13:15:00,22.1,22.15,22.1,22.13,95233.0,17.3037,17.3429,17.3037,17.3272,95233.0
2016-08-02 13:20:00,22.13,22.13,22.11,22.11,101528.0,17.3272,17.3272,17.3115,17.3115,101528.0
2016-08-02 13:25:00,22.12,22.16,22.12,22.15,34761.0,17.3194,17.3507,17.3194,17.3429,34761.0
2016-08-02 13:30:00,22.16,22.19,22.15,22.18,51576.0,17.3507,17.3742,17.3429,17.3664,51576.0
2016-08-02 13:35:00,22.17,22.18,22.13,22.13,198909.0,17.3585,17.3664,17.3272,17.3272,198909.0
2016-08-02 13:40:00,22.13,22.16,22.13,22.15,35705.0,17.3272,17.3507,17.3272,17.3429,35705.0
2016-08-02 13:45:00,22.15,22.19,22.15,22.17,71204.0,17.3429,17.3742,17.3429,17.3585,71204.0
2016-08-02 13:50:00,22.18,22.19,22.15,22.17,93983.0,17.3664,17.3742,17.3429,17.3585,93983.0
2016-08-02 13:55:00,22.17,22.18,22.16,22.16,37277.0,17.3585,17.3664,17.3507,17.3507,37277.0
2016-08-02 14:00:00,22.16,22.17,22.15,22.15,45242.0,17.3507,17.3585,17.3429,17.3429,45242.0
2016-08-02 14:05:00,22.15,22.17,22.14,22.16,82586.0,17.3429,17.3585,17.335,17.3507,82586.0
2016-08-02 14:10:00,22.16,22.19,22.16,22.17,95150.0,17.3507,17.3742,17.3507,17.3585,95150.0
2016-08-02 14:15:00,22.18,22.18,22.15,22.16,45136.0,17.3664,17.3664,17.3429,17.3507,45136.0
2016-08-02 14:20:00,22.17,22.18,22.15,22.18,69130.0,17.3585,17.3664,17.3429,17.3664,69130.0
2016-08-02 14:25:00,22.17,22.2,22.17,22.19,63158.0,17.3585,17.382,17.3585,17.3742,63158.0
2016-08-02 14:30:00,22.19,22.2,22.17,22.19,75301.0,17.3742,17.382,17.3585,17.3742,75301.0
2016-08-02 14:35:00,22.18,22.19,22.18,22.19,29355.0,17.3664,17.3742,17.3664,17.3742,29355.0
2016-08-02 14:40:00,22.19,22.2,22.18,22.19,82164.0,17.3742,17.382,17.3664,17.3742,82164.0
2016-08-02 14:45:00,22.18,22.19,22.18,22.19,58199.0,17.3664,17.3742,17.3664,17.3742,58199.0
2016-08-02 14:50:00,22.19,22.19,22.16,22.16,91685.0,17.3742,17.3742,17.3507,17.3507,91685.0
2016-08-02 14:55:00,22.16,22.19,22.16,22.19,144016.0,17.3507,17.3742,17.3507,17.3742,144016.0
2016-08-02 15:00:00,22.19,22.19,22.17,22.17,108296.0,17.3742,17.3742,17.3585,17.3585,108296.0
2016-08-02 15:05:00,22.17,22.19,22.17,22.17,54594.0,17.3585,17.3742,17.3585,17.3585,54594.0
2016-08-02 15:10:00,22.18,22.18,22.17,22.17,47279.0,17.3664,17.3664,17.3585,17.3585,47279.0
2016-08-02 15:15:00,22.17,22.18,22.17,22.18,50649.0,17.3585,17.3664,17.3585,17.3664,50649.0
2016-08-02 15:20:00,22.17,22.18,22.15,22.16,187226.0,17.3585,17.3664,17.3429,17.3507,187226.0
2016-08-02 15:25:00,22.16,22.19,22.15,22.18,220106.0,17.3507,17.3742,17.3429,17.3664,220106.0
2016-08-02 15:30:00,22.18,22.19,22.16,22.18,165170.0,17.3664,17.3742,17.3507,17.3664,165170.0
2016-08-02 15:35:00,22.18,22.18,22.17,22.18,99957.0,17.3664,17.3664,17.3585,17.3664,99957.0
2016-08-02 15:40:00,22.18,22.18,22.13,22.16,300054.0,17.3664,17.3664,17.3272,17.3507,300054.0
2016-08-02 15:45:00,22.16,22.17,22.13,22.14,401362.0,17.3507,17.3585,17.3272,17.335,401362.0
2016-08-02 15:50:00,22.14,22.15,22.11,22.12,351931.0,17.335,17.3429,17.3115,17.3194,351931.0
2016-08-02 15:55:00,22.11,22.12,22.1,22.12,617069.0,17.3115,17.3194,17.3037,17.3194,617069.0
2016-08-03 09:30:00,22.12,22.21,22.07,22.21,122630.0,17.3194,17.3898,17.2802,17.3898,122630.0
2016-08-03 09:35:00,22.2,22.25,22.19,22.25,39860.0,17.382,17.4212,17.3742,17.4212,39860.0
2016-08-03 09:40:00,22.25,22.34,22.24,22.34,107773.0,17.4212,17.4916,17.4133,17.4916,107773.0
2016-08-03 09:45:00,22.34,22.35,22.32,22.35,63805.0,17.4916,17.4995,17.476,17.4995,63805.0
2016-08-03 09:50:00,22.34,22.36,22.33,22.36,99981.0,17.4916,17.5073,17.4838,17.5073,99981.0
2016-08-03 09:55:00,22.35,22.36,22.29,22.3,99926.0,17.4995,17.5073,17.4525,17.4603,99926.0
2016-08-03 10:00:00,22.3,22.3,22.23,22.3,154761.0,17.4603,17.4603,17.4055,17.4603,154761.0
2016-08-03 10:05:00,22.3,22.3,22.25,22.27,81377.0,17.4603,17.4603,17.4212,17.4368,81377.0
2016-08-03 10:10:00,22.27,22.29,22.27,22.29,78985.0,17.4368,17.4525,17.4368,17.4525,78985.0
2016-08-03 10:15:00,22.29,22.3,22.27,22.29,81326.0,17.4525,17.4603,17.4368,17.4525,81326.0
2016-08-03 10:20:00,22.29,22.3,22.29,22.29,68561.0,17.4525,17.4603,17.4525,17.4525,68561.0
2016-08-03 10:25:00,22.3,22.31,22.29,22.3,111825.0,17.4603,17.4681,17.4525,17.4603,111825.0
2016-08-03 10:30:00,22.3,22.31,22.25,22.3,107590.0,17.4603,17.4681,17.4212,17.4603,107590.0
2016-08-03 10:35:00,22.31,22.32,22.28,22.3,158480.0,17.4681,17.476,17.4447,17.4603,158480.0
2016-08-03 10:40:00,22.3,22.3,22.28,22.28,84193.0,17.4603,17.4603,17.4447,17.4447,84193.0
2016-08-03 10:45:00,22.28,22.29,22.26,22.28,89798.0,17.4447,17.4525,17.429,17.4447,89798.0
2016-08-03 10:50:00,22.27,22.29,22.25,22.27,82021.0,17.4368,17.4525,17.4212,17.4368,82021.0
2016-08-03 10:55:00,22.27,22.29,22.24,22.24,61956.0,17.4368,17.4525,17.4133,17.4133,61956.0
2016-08-03 11:00:00,22.24,22.25,22.23,22.25,33328.0,17.4133,17.4212,17.4055,17.4212,33328.0
2016-08-03 11:05:00,22.25,22.27,22.24,22.26,105036.0,17.4212,17.4368,17.4133,17.429,105036.0
2016-08-03 11:10:00,22.26,22.29,22.26,22.27,45466.0,17.429,17.4525,17.429,17.4368,45466.0
2016-08-03 11:15:00,22.27,22.28,22.24,22.24,70069.0,17.4368,17.4447,17.4133,17.4133,70069.0
2016-08-03 11:20:00,22.25,22.26,22.24,22.25,58218.0,17.4212,17.429,17.4133,17.4212,58218.0
2016-08-03 11:25:00,22.25,22.28,22.24,22.25,209999.0,17.4212,17.4447,17.4133,17.4212,209999.0
2016-08-03 11:30:00,22.25,22.27,22.25,22.26,39150.0,17.4212,17.4368,17.4212,17.429,39150.0
2016-08-03 11:35:00,22.26,22.27,22.24,22.26,106391.0,17.429,17.4368,17.4133,17.429,106391.0
2016-08-03 11:40:00,22.26,22.29,22.26,22.29,36303.0,17.429,17.4525,17.429,17.4525,36303.0
2016-08-03 11:45:00,22.29,22.29,22.28,22.28,41311.0,17.4525,17.4525,17.4447,17.4447,41311.0
2016-08-03 11:50:00,22.29,22.3,22.27,22.27,96216.0,17.4525,17.4603,17.4368,17.4368,96216.0
2016-08-03 11:55:00,22.28,22.28,22.25,22.25,87034.0,17.4447,17.4447,17.4212,17.4212,87034.0
2016-08-03 12:00:00,22.25,22.28,22.25,22.26,62964.0,17.4212,17.4447,17.4212,17.429,62964.0
2016-08-03 12:05:00,22.26,22.27,22.26,22.27,33823.0,17.429,17.4368,17.429,17.4368,33823.0
2016-08-03 12:10:00,22.27,22.3,22.26,22.29,58420.0,17.4368,17.4603,17.429,17.4525,58420.0
2016-08-03 12:15:00,22.3,22.3,22.29,22.3,80708.0,17.4603,17.4603,17.4525,17.4603,80708.0
2016-08-03 12:20:00,22.3,22.31,22.28,22.29,50837.0,17.4603,17.4681,17.4447,17.4525,50837.0
2016-08-03 12:25:00,22.29,22.3,22.28,22.29,41309.0,17.4525,17.4603,17.4447,17.4525,41309.0
2016-08-03 12:30:00,22.29,22.3,22.28,22.3,45954.0,17.4525,17.4603,17.4447,17.4603,45954.0
2016-08-03 12:35:00,22.3,22.3,22.29,22.3,32245.0,17.4603,17.4603,17.4525,17.4603,32245.0
2016-08-03 12:40:00,22.29,22.31,22.27,22.29,127196.0,17.4525,17.4681,17.4368,17.4525,127196.0
2016-08-03 12:45:00,22.28,22.29,22.26,22.27,39499.0,17.4447,17.4525,17.429,17.4368,39499.0
2016-08-03 12:50:00,22.26,22.27,22.26,22.27,15523.0,17.429,17.4368,17.429,17.4368,15523.0
2016-08-03 12:55:00,22.27,22.3,22.26,22.29,51951.0,17.4368,17.4603,17.429,17.4525,51951.0
2016-08-03 13:00:00,22.29,22.3,22.27,22.3,55122.0,17.4525,17.4603,17.4368,17.4603,55122.0
2016-08-03 13:05:00,22.3,22.3,22.28,22.29,45626.0,17.4603,17.4603,17.4447,17.4525,45626.0
2016-08-03 13:10:00,22.28,22.3,22.28,22.3,39104.0,17.4447,17.4603,17.4447,17.4603,39104.0
2016-08-03 13:15:00,22.3,22.3,22.29,22.29,32873.0,17.4603,17.4603,17.4525,17.4525,32873.0
2016-08-03 13:20:00,22.3,22.31,22.28,22.29,128689.0,17.4603,17.4681,17.4447,17.4525,128689.0
2016-08-03 13:25:00,22.3,22.3,22.29,22.3,35200.0,17.4603,17.4603,17.4525,17.4603,35200.0
2016-08-03 13:30:00,22.3,22.31,22.29,22.3,77297.0,17.4603,17.4681,17.4525,17.4603,77297.0
2016-08-03 13:35:00,22.29,22.32,22.29,22.32,121884.0,17.4525,17.476,17.4525,17.476,121884.0
2016-08-03 13:40:00,22.32,22.32,22.29,22.3,104318.0,17.476,17.476,17.4525,17.4603,104318.0
2016-08-03 13:45:00,22.3,22.3,22.29,22.29,180913.0,17.4603,17.4603,17.4525,17.4525,180913.0
2016-08-03 13:50:00,22.29,22.3,22.26,22.27,52489.0,17.4525,17.4603,17.429,17.4368,52489.0
2016-08-03 13:55:00,22.27,22.29,22.26,22.29,56086.0,17.4368,17.4525,17.429,17.4525,56086.0
2016-08-03 14:00:00,22.28,22.29,22.27,22.27,53880.0,17.4447,17.4525,17.4368,17.4368,53880.0
2016-08-03 14:05:00,22.27,22.3,22.27,22.28,63192.0,17.4368,17.4603,17.4368,17.4447,63192.0
2016-08-03 14:10:00,22.29,22.3,22.28,22.29,46834.0,17.4525,17.4603,17.4447,17.4525,46834.0
2016-08-03 14:15:00,22.3,22.3,22.25,22.26,92589.0,17.4603,17.4603,17.4212,17.429,92589.0
2016-08-03 14:20:00,22.27,22.3,22.26,22.3,37967.0,17.4368,17.4603,17.429,17.4603,37967.0
2016-08-03 14:25:00,22.29,22.3,22.28,22.29,104634.0,17.4525,17.4603,17.4447,17.4525,104634.0
2016-08-03 14:30:00,22.29,22.29,22.28,22.28,23840.0,17.4525,17.4525,17.4447,17.4447,23840.0
2016-08-03 14:35:00,22.29,22.3,22.28,22.3,92851.0,17.4525,17.4603,17.4447,17.4603,92851.0
2016-08-03 14:40:00,22.3,22.3,22.29,22.3,69866.0,17.4603,17.4603,17.4525,17.4603,69866.0
2016-08-03 14:45:00,22.3,22.3,22.29,22.3,53045.0,17.4603,17.4603,17.4525,17.4603,53045.0
2016-08-03 14:50:00,22.3,22.31,22.29,22.29,82268.0,17.4603,17.4681,17.4525,17.4525,82268.0
2016-08-03 14:55:00,22.3,22.31,22.28,22.29,85791.0,17.4603,17.4681,17.4447,17.4525,85791.0
2016-08-03 15:00:00,22.28,22.3,22.28,22.3,46705.0,17.4447,17.4603,17.4447,17.4603,46705.0
2016-08-03 15:05:00,22.3,22.31,22.26,22.27,210833.0,17.4603,17.4681,17.429,17.4368,210833.0
2016-08-03 15:10:00,22.28,22.29,22.27,22.29,23812.0,17.4447,17.4525,17.4368,17.4525,23812.0
2016-08-03 15:15:00,22.29,22.3,22.28,22.29,122067.0,17.4525,17.4603,17.4447,17.4525,122067.0
2016-08-03 15:20:00,22.29,22.29,22.23,22.23,169535.0,17.4525,17.4525,17.4055,17.4055,169535.0
2016-08-03 15:25:00,22.23,22.25,22.23,22.23,195816.0,17.4055,17.4212,17.4055,17.4055,195816.0
2016-08-03 15:30:00,22.24,22.27,22.23,22.25,209085.0,17.4133,17.4368,17.4055,17.4212,209085.0
2016-08-03 15:35:00,22.25,22.25,22.24,22.25,52280.0,17.4212,17.4212,17.4133,17.4212,52280.0
2016-08-03 15:40:00,22.25,22.25,22.24,22.25,94458.0,17.4212,17.4212,17.4133,17.4212,94458.0
2016-08-03 15:45:00,22.25,22.27,22.19,22.2,767485.0,17.4212,17.4368,17.3742,17.382,767485.0
2016-08-03 15:50:00,22.2,22.21,22.19,22.2,469531.0,17.382,17.3898,17.3742,17.382,469531.0
2016-08-03 15:55:00,22.2,22.2,22.18,22.2,573202.0,17.382,17.382,17.3664,17.382,573202.0
2016-08-04 09:30:00,22.16,22.33,22.16,22.33,153840.0,17.3507,17.4838,17.3507,17.4838,153840.0
2016-08-04 09:35:00,22.33,22.34,22.3,22.3,60478.0,17.4838,17.4916,17.4603,17.4603,60478.0
2016-08-04 09:40:00,22.31,22.31,22.27,22.3,115323.0,17.4681,17.4681,17.4368,17.4603,115323.0
2016-08-04 09:45:00,22.29,22.34,22.29,22.32,84954.0,17.4525,17.4916,17.4525,17.476,84954.0
2016-08-04 09:50:00,22.32,22.33,22.29,22.29,82047.0,17.476,17.4838,17.4525,17.4525,82047.0
2016-08-04 09:55:00,22.3,22.3,22.26,22.26,130228.0,17.4603,17.4603,17.429,17.429,130228.0
2016-08-04 10:00:00,22.27,22.31,22.27,22.28,84938.0,17.4368,17.4681,17.4368,17.4447,84938.0
2016-08-04 10:05:00,22.27,22.28,22.24,22.28,54247.0,17.4368,17.4447,17.4133,17.4447,54247.0
2016-08-04 10:10:00,22.28,22.31,22.27,22.3,56635.0,17.4447,17.4681,17.4368,17.4603,56635.0
2016-08-04 10:15:00,22.3,22.31,22.29,22.3,185817.0,17.4603,17.4681,17.4525,17.4603,185817.0
2016-08-04 10:20:00,22.3,22.3,22.26,22.28,82770.0,17.4603,17.4603,17.429,17.4447,82770.0
2016-08-04 10:25:00,22.28,22.3,22.27,22.3,28166.0,17.4447,17.4603,17.4368,17.4603,28166.0
2016-08-04 10:30:00,22.3,22.32,22.28,22.32,105407.0,17.4603,17.476,17.4447,17.476,105407.0
2016-08-04 10:35:00,22.31,22.32,22.28,22.3,261352.0,17.4681,17.476,17.4447,17.4603,261352.0
2016-08-04 10:40:00,22.3,22.32,22.27,22.32,60543.0,17.4603,17.476,17.4368,17.476,60543.0
2016-08-04 10:45:00,22.32,22.33,22.31,22.32,89164.0,17.476,17.4838,17.4681,17.476,89164.0
2016-08-04 10:50:00,22.32,22.36,22.31,22.31,98065.0,17.476,17.5073,17.4681,17.4681,98065.0
2016-08-04 10:55:00,22.32,22.37,22.32,22.37,101944.0,17.476,17.5151,17.476,17.5151,101944.0
2016-08-04 11:00:00,22.37,22.38,22.35,22.38,77214.0,17.5151,17.5229,17.4995,17.5229,77214.0
2016-08-04 11:05:00,22.38,22.39,22.37,22.38,87240.0,17.5229,17.5308,17.5151,17.5229,87240.0
2016-08-04 11:10:00,22.38,22.43,22.38,22.42,95767.0,17.5229,17.5621,17.5229,17.5543,95767.0
2016-08-04 11:15:00,22.42,22.44,22.4,22.44,95056.0,17.5543,17.5699,17.5386,17.5699,95056.0
2016-08-04 11:20:00,22.44,22.45,22.41,22.41,78117.0,17.5699,17.5778,17.5464,17.5464,78117.0
2016-08-04 11:25:00,22.42,22.44,22.41,22.43,21428.0,17.5543,17.5699,17.5464,17.5621,21428.0
2016-08-04 11:30:00,22.43,22.44,22.42,22.44,59706.0,17.5621,17.5699,17.5543,17.5699,59706.0
2016-08-04 11:35:00,22.43,22.45,22.43,22.44,11814.0,17.5621,17.5778,17.5621,17.5699,11814.0
2016-08-04 11:40:00,22.44,22.47,22.44,22.47,47289.0,17.5699,17.5934,17.5699,17.5934,47289.0
2016-08-04 11:45:00,22.47,22.47,22.46,22.47,26015.0,17.5934,17.5934,17.5856,17.5934,26015.0
2016-08-04 11:50:00,22.47,22.48,22.44,22.47,81816.0,17.5934,17.6012,17.5699,17.5934,81816.0
2016-08-04 11:55:00,22.47,22.49,22.47,22.48,31007.0,17.5934,17.6091,17.5934,17.6012,31007.0
2016-08-04 12:00:00,22.48,22.49,22.46,22.48,62687.0,17.6012,17.6091,17.5856,17.6012,62687.0
2016-08-04 12:05:00,22.48,22.49,22.47,22.48,46529.0,17.6012,17.6091,17.5934,17.6012,46529.0
2016-08-04 12:10:00,22.48,22.48,22.47,22.47,64208.0,17.6012,17.6012,17.5934,17.5934,64208.0
2016-08-04 12:15:00,22.48,22.48,22.46,22.48,98560.0,17.6012,17.6012,17.5856,17.6012,98560.0
2016-08-04 12:20:00,22.48,22.48,22.45,22.45,67682.0,17.6012,17.6012,17.5778,17.5778,67682.0
2016-08-04 12:25:00,22.45,22.45,22.43,22.43,53044.0,17.5778,17.5778,17.5621,17.5621,53044.0
2016-08-04 12:30:00,22.43,22.44,22.41,22.41,141996.0,17.5621,17.5699,17.5464,17.5464,141996.0
2016-08-04 12:35:00,22.41,22.42,22.4,22.4,41439.0,17.5464,17.5543,17.5386,17.5386,41439.0
2016-08-04 12:40:00,22.4,22.41,22.4,22.4,28702.0,17.5386,17.5464,17.5386,17.5386,28702.0
2016-08-04 12:45:00,22.4,22.41,22.38,22.41,126028.0,17.5386,17.5464,17.5229,17.5464,126028.0
2016-08-04 12:50:00,22.41,22.44,22.41,22.43,46295.0,17.5464,17.5699,17.5464,17.5621,46295.0
2016-08-04 12:55:00,22.43,22.43,22.42,22.42,16616.0,17.5621,17.5621,17.5543,17.5543,16616.0
2016-08-04 13:00:00,22.42,22.43,22.39,22.4,50617.0,17.5543,17.5621,17.5308,17.5386,50617.0
2016-08-04 13:05:00,22.39,22.4,22.39,22.39,24945.0,17.5308,17.5386,17.5308,17.5308,24945.0
2016-08-04 13:10:00,22.39,22.4,22.39,22.39,18916.0,17.5308,17.5386,17.5308,17.5308,18916.0
2016-08-04 13:15:00,22.39,22.41,22.39,22.4,34560.0,17.5308,17.5464,17.5308,17.5386,34560.0
2016-08-04 13:20:00,22.4,22.41,22.38,22.39,81683.0,17.5386,17.5464,17.5229,17.5308,81683.0
2016-08-04 13:25:00,22.39,22.4,22.38,22.4,21785.0,17.5308,17.5386,17.5229,17.5386,21785.0
2016-08-04 13:30:00,22.4,22.4,22.39,22.4,24122.0,17.5386,17.5386,17.5308,17.5386,24122.0
2016-08-04 13:35:00,22.4,22.4,22.39,22.39,41066.0,17.5386,17.5386,17.5308,17.5308,41066.0
2016-08-04 13:40:00,22.4,22.41,22.39,22.39,170454.0,17.5386,17.5464,17.5308,17.5308,170454.0
2016-08-04 13:45:00,22.39,22.4,22.37,22.38,67261.0,17.5308,17.5386,17.5151,17.5229,67261.0
2016-08-04 13:50:00,22.37,22.38,22.35,22.36,40641.0,17.5151,17.5229,17.4995,17.5073,40641.0
2016-08-04 13:55:00,22.37,22.39,22.36,22.39,30850.0,17.5151,17.5308,17.5073,17.5308,30850.0
2016-08-04 14:00:00,22.39,22.41,22.38,22.39,63838.0,17.5308,17.5464,17.5229,17.5308,63838.0
2016-08-04 14:05:00,22.39,22.4,22.39,22.4,26450.0,17.5308,17.5386,17.5308,17.5386,26450.0
2016-08-04 14:10:00,22.4,22.42,22.38,22.38,199016.0,17.5386,17.5543,17.5229,17.5229,199016.0
2016-08-04 14:15:00,22.39,22.39,22.37,22.38,67332.0,17.5308,17.5308,17.5151,17.5229,67332.0
2016-08-04 14:20:00,22.38,22.39,22.38,22.38,33132.0,17.5229,17.5308,17.5229,17.5229,33132.0
2016-08-04 14:25:00,22.38,22.38,22.37,22.38,42964.0,17.5229,17.5229,17.5151,17.5229,42964.0
2016-08-04 14:30:00,22.38,22.38,22.37,22.38,56834.0,17.5229,17.5229,17.5151,17.5229,56834.0
2016-08-04 14:35:00,22.38,22.38,22.37,22.37,40562.0,17.5229,17.5229,17.5151,17.5151,40562.0
2016-08-04 14:40:00,22.38,22.39,22.37,22.39,59977.0,17.5229,17.5308,17.5151,17.5308,59977.0
2016-08-04 14:45:00,22.39,22.4,22.38,22.4,56323.0,17.5308,17.5386,17.5229,17.5386,56323.0
2016-08-04 14:50:00,22.4,22.41,22.39,22.4,51148.0,17.5386,17.5464,17.5308,17.5386,51148.0
2016-08-04 14:55:00,22.4,22.4,22.37,22.37,85996.0,17.5386,17.5386,17.5151,17.5151,85996.0
2016-08-04 15:00:00,22.37,22.38,22.36,22.37,49551.0,17.5151,17.5229,17.5073,17.5151,49551.0
2016-08-04 15:05:00,22.37,22.39,22.36,22.38,69069.0,17.5151,17.5308,17.5073,17.5229,69069.0
2016-08-04 15:10:00,22.38,22.39,22.36,22.38,80341.0,17.5229,17.5308,17.5073,17.5229,80341.0
2016-08-04 15:15:00,22.38,22.4,22.36,22.39,76716.0,17.5229,17.5386,17.5073,17.5308,76716.0
2016-08-04 15:20:00,22.4,22.41,22.39,22.39,71507.0,17.5386,17.5464,17.5308,17.5308,71507.0
2016-08-04 15:25:00,22.39,22.41,22.39,22.4,128013.0,17.5308,17.5464,17.5308,17.5386,128013.0
2016-08-04 15:30:00,22.4,22.41,22.39,22.39,81560.0,17.5386,17.5464,17.5308,17.5308,81560.0
2016-08-04 15:35:00,22.39,22.41,22.39,22.41,434975.0,17.5308,17.5464,17.5308,17.5464,434975.0
2016-08-04 15:40:00,22.41,22.43,22.4,22.4,328199.0,17.5464,17.5621,17.5386,17.5386,328199.0
2016-08-04 15:45:00,22.4,22.4,22.39,22.39,138637.0,17.5386,17.5386,17.5308,17.5308,138637.0
2016-08-04 15:50:00,22.4,22.4,22.37,22.38,252035.0,17.5386,17.5386,17.5151,17.5229,252035.0
2016-08-04 15:55:00,22.38,22.38,22.36,22.36,511166.0,17.5229,17.5229,17.5073,17.5073,511166.0
2016-08-05 09:30:00,22.45,22.56,22.44,22.55,187077.0,17.5778,17.6639,17.5699,17.6561,187077.0
2016-08-05 09:35:00,22.55,22.58,22.49,22.5,104096.0,17.6561,17.6795,17.6091,17.6169,104096.0
2016-08-05 09:40:00,22.5,22.51,22.47,22.5,120776.0,17.6169,17.6247,17.5934,17.6169,120776.0
2016-08-05 09:45:00,22.5,22.51,22.47,22.49,63636.0,17.6169,17.6247,17.5934,17.6091,63636.0
2016-08-05 09:50:00,22.5,22.53,22.49,22.52,129756.0,17.6169,17.6404,17.6091,17.6326,129756.0
2016-08-05 09:55:00,22.52,22.59,22.51,22.59,74074.0,17.6326,17.6874,17.6247,17.6874,74074.0
2016-08-05 10:00:00,22.59,22.63,22.59,22.61,77858.0,17.6874,17.7187,17.6874,17.703,77858.0
2016-08-05 10:05:00,22.61,22.61,22.57,22.57,62756.0,17.703,17.703,17.6717,17.6717,62756.0
2016-08-05 10:10:00,22.56,22.59,22.55,22.57,61265.0,17.6639,17.6874,17.6561,17.6717,61265.0
2016-08-05 10:15:00,22.58,22.6,22.55,22.55,132573.0,17.6795,17.6952,17.6561,17.6561,132573.0
2016-08-05 10:20:00,22.55,22.56,22.53,22.55,74789.0,17.6561,17.6639,17.6404,17.6561,74789.0
2016-08-05 10:25:00,22.54,22.57,22.53,22.56,68877.0,17.6482,17.6717,17.6404,17.6639,68877.0
2016-08-05 10:30:00,22.57,22.57,22.52,22.52,100212.0,17.6717,17.6717,17.6326,17.6326,100212.0
2016-08-05 10:35:00,22.53,22.55,22.52,22.54,57895.0,17.6404,17.6561,17.6326,17.6482,57895.0
2016-08-05 10:40:00,22.54,22.56,22.54,22.55,56851.0,17.6482,17.6639,17.6482,17.6561,56851.0
2016-08-05 10:45:00,22.55,22.59,22.54,22.56,81113.0,17.6561,17.6874,17.6482,17.6639,81113.0
2016-08-05 10:50:00,22.56,22.6,22.55,22.59,57128.0,17.6639,17.6952,17.6561,17.6874,57128.0
2016-08-05 10:55:00,22.59,22.6,22.59,22.59,32916.0,17.6874,17.6952,17.6874,17.6874,32916.0
2016-08-05 11:00:00,22.6,22.61,22.56,22.57,198477.0,17.6952,17.703,17.6639,17.6717,198477.0
2016-08-05 11:05:00,22.57,22.58,22.53,22.54,88674.0,17.6717,17.6795,17.6404,17.6482,88674.0
2016-08-05 11:10:00,22.55,22.56,22.54,22.56,27162.0,17.6561,17.6639,17.6482,17.6639,27162.0
2016-08-05 11:15:00,22.56,22.58,22.54,22.54,64555.0,17.6639,17.6795,17.6482,17.6482,64555.0
2016-08-05 11:20:00,22.55,22.57,22.54,22.57,56260.0,17.6561,17.6717,17.6482,17.6717,56260.0
2016-08-05 11:25:00,22.57,22.61,22.56,22.61,945469.0,17.6717,17.703,17.6639,17.703,945469.0
2016-08-05 11:30:00,22.61,22.69,22.61,22.67,181880.0,17.703,17.7657,17.703,17.75,181880.0
2016-08-05 11:35:00,22.67,22.69,22.67,22.68,102525.0,17.75,17.7657,17.75,17.7578,102525.0
2016-08-05 11:40:00,22.68,22.69,22.68,22.69,12359.0,17.7578,17.7657,17.7578,17.7657,12359.0
2016-08-05 11:45:00,22.69,22.7,22.67,22.68,88484.0,17.7657,17.7735,17.75,17.7578,88484.0
2016-08-05 11:50:00,22.68,22.7,22.67,22.68,77444.0,17.7578,17.7735,17.75,17.7578,77444.0
2016-08-05 11:55:00,22.69,22.7,22.66,22.67,79165.0,17.7657,17.7735,17.7422,17.75,79165.0
2016-08-05 12:00:00,22.67,22.68,22.65,22.66,23778.0,17.75,17.7578,17.7344,17.7422,23778.0
2016-08-05 12:05:00,22.65,22.66,22.65,22.66,21539.0,17.7344,17.7422,17.7344,17.7422,21539.0
2016-08-05 12:10:00,22.65,22.68,22.65,22.67,41946.0,17.7344,17.7578,17.7344,17.75,41946.0
2016-08-05 12:15:00,22.67,22.67,22.66,22.67,35921.0,17.75,17.75,17.7422,17.75,35921.0
2016-08-05 12:20:00,22.66,22.69,22.66,22.69,31919.0,17.7422,17.7657,17.7422,17.7657,31919.0
2016-08-05 12:25:00,22.68,22.7,22.67,22.7,52279.0,17.7578,17.7735,17.75,17.7735,52279.0
2016-08-05 12:30:00,22.7,22.71,22.68,22.7,30594.0,17.7735,17.7813,17.7578,17.7735,30594.0
2016-08-05 12:35:00,22.7,22.7,22.69,22.69,7625.0,17.7735,17.7735,17.7657,17.7657,7625.0
2016-08-05 12:40:00,22.69,22.71,22.69,22.7,46811.0,17.7657,17.7813,17.7657,17.7735,46811.0
2016-08-05 12:45:00,22.71,22.72,22.7,22.71,50576.0,17.7813,17.7892,17.7735,17.7813,50576.0
2016-08-05 12:50:00,22.71,22.73,22.71,22.71,36054.0,17.7813,17.797,17.7813,17.7813,36054.0
2016-08-05 12:55:00,22.71,22.72,22.71,22.71,27594.0,17.7813,17.7892,17.7813,17.7813,27594.0
2016-08-05 13:00:00,22.71,22.72,22.71,22.71,39843.0,17.7813,17.7892,17.7813,17.7813,39843.0
2016-08-05 13:05:00,22.72,22.72,22.71,22.71,160314.0,17.7892,17.7892,17.7813,17.7813,160314.0
2016-08-05 13:10:00,22.71,22.72,22.68,22.68,72397.0,17.7813,17.7892,17.7578,17.7578,72397.0
2016-08-05 13:15:00,22.68,22.69,22.68,22.68,83025.0,17.7578,17.7657,17.7578,17.7578,83025.0
2016-08-05 13:20:00,22.68,22.69,22.63,22.64,196092.0,17.7578,17.7657,17.7187,17.7265,196092.0
2016-08-05 13:25:00,22.64,22.68,22.64,22.66,58630.0,17.7265,17.7578,17.7265,17.7422,58630.0
2016-08-05 13:30:00,22.66,22.68,22.63,22.65,108383.0,17.7422,17.7578,17.7187,17.7344,108383.0
2016-08-05 13:35:00,22.64,22.66,22.64,22.64,98133.0,17.7265,17.7422,17.7265,17.7265,98133.0
2016-08-05 13:40:00,22.64,22.66,22.64,22.64,157891.0,17.7265,17.7422,17.7265,17.7265,157891.0
2016-08-05 13:45:00,22.64,22.65,22.63,22.63,71362.0,17.7265,17.7344,17.7187,17.7187,71362.0
2016-08-05 13:50:00,22.64,22.65,22.63,22.64,121834.0,17.7265,17.7344,17.7187,17.7265,121834.0
2016-08-05 13:55:00,22.65,22.66,22.64,22.64,193848.0,17.7344,17.7422,17.7265,17.7265,193848.0
2016-08-05 14:00:00,22.65,22.65,22.64,22.65,47438.0,17.7344,17.7344,17.7265,17.7344,47438.0
2016-08-05 14:05:00,22.65,22.66,22.64,22.64,97829.0,17.7344,17.7422,17.7265,17.7265,97829.0
2016-08-05 14:10:00,22.64,22.65,22.64,22.65,43068.0,17.7265,17.7344,17.7265,17.7344,43068.0
2016-08-05 14:15:00,22.64,22.65,22.64,22.65,40212.0,17.7265,17.7344,17.7265,17.7344,40212.0
2016-08-05 14:20:00,22.65,22.66,22.65,22.66,169246.0,17.7344,17.7422,17.7344,17.7422,169246.0
2016-08-05 14:25:00,22.65,22.66,22.62,22.64,103054.0,17.7344,17.7422,17.7109,17.7265,103054.0
2016-08-05 14:30:00,22.64,22.64,22.62,22.64,119662.0,17.7265,17.7265,17.7109,17.7265,119662.0
2016-08-05 14:35:00,22.64,22.64,22.61,22.63,365494.0,17.7265,17.7265,17.703,17.7187,365494.0
2016-08-05 14:40:00,22.63,22.63,22.6,22.61,41690.0,17.7187,17.7187,17.6952,17.703,41690.0
2016-08-05 14:45:00,22.61,22.62,22.6,22.6,190118.0,17.703,17.7109,17.6952,17.6952,190118.0
2016-08-05 14:50:00,22.61,22.63,22.6,22.63,97702.0,17.703,17.7187,17.6952,17.7187,97702.0
2016-08-05 14:55:00,22.63,22.63,22.61,22.63,77442.0,17.7187,17.7187,17.703,17.7187,77442.0
2016-08-05 15:00:00,22.63,22.63,22.62,22.62,84466.0,17.7187,17.7187,17.7109,17.7109,84466.0
2016-08-05 15:05:00,22.62,22.63,22.62,22.62,80121.0,17.7109,17.7187,17.7109,17.7109,80121.0
2016-08-05 15:10:00,22.62,22.63,22.62,22.62,65714.0,17.7109,17.7187,17.7109,17.7109,65714.0
2016-08-05 15:15:00,22.62,22.64,22.61,22.62,425681.0,17.7109,17.7265,17.703,17.7109,425681.0
2016-08-05 15:20:00,22.62,22.63,22.59,22.61,111630.0,17.7109,17.7187,17.6874,17.703,111630.0
2016-08-05 15:25:00,22.61,22.62,22.59,22.61,131302.0,17.703,17.7109,17.6874,17.703,131302.0
2016-08-05 15:30:00,22.61,22.62,22.6,22.61,192914.0,17.703,17.7109,17.6952,17.703,192914.0
2016-08-05 15:35:00,22.62,22.62,22.59,22.6,123874.0,17.7109,17.7109,17.6874,17.6952,123874.0
2016-08-05 15:40:00,22.6,22.63,22.59,22.63,200429.0,17.6952,17.7187,17.6874,17.7187,200429.0
2016-08-05 15:45:00,22.63,22.65,22.59,22.59,279753.0,17.7187,17.7344,17.6874,17.6874,279753.0
2016-08-05 15:50:00,22.59,22.6,22.57,22.58,432574.0,17.6874,17.6952,17.6717,17.6795,432574.0
2016-08-05 15:55:00,22.58,22.64,22.58,22.63,1050011.0,17.6795,17.7265,17.6795,17.7187,1050011.0
2016-08-08 09:30:00,22.64,22.75,22.6,22.73,196925.0,17.7265,17.8127,17.6952,17.797,196925.0
2016-08-08 09:35:00,22.74,22.76,22.71,22.73,76749.0,17.8048,17.8205,17.7813,17.797,76749.0
2016-08-08 09:40:00,22.74,22.83,22.74,22.81,85343.0,17.8048,17.8753,17.8048,17.8596,85343.0
2016-08-08 09:45:00,22.82,22.82,22.72,22.76,96046.0,17.8675,17.8675,17.7892,17.8205,96046.0
2016-08-08 09:50:00,22.76,22.76,22.71,22.75,65497.0,17.8205,17.8205,17.7813,17.8127,65497.0
2016-08-08 09:55:00,22.75,22.76,22.72,22.73,108662.0,17.8127,17.8205,17.7892,17.797,108662.0
2016-08-08 10:00:00,22.74,22.74,22.71,22.73,58995.0,17.8048,17.8048,17.7813,17.797,58995.0
2016-08-08 10:05:00,22.73,22.77,22.73,22.76,69811.0,17.797,17.8283,17.797,17.8205,69811.0
2016-08-08 10:10:00,22.75,22.81,22.74,22.81,98319.0,17.8127,17.8596,17.8048,17.8596,98319.0
2016-08-08 10:15:00,22.82,22.83,22.81,22.82,77783.0,17.8675,17.8753,17.8596,17.8675,77783.0
2016-08-08 10:20:00,22.82,22.83,22.8,22.81,97391.0,17.8675,17.8753,17.8518,17.8596,97391.0
2016-08-08 10:25:00,22.8,22.82,22.8,22.8,56071.0,17.8518,17.8675,17.8518,17.8518,56071.0
2016-08-08 10:30:00,22.8,22.84,22.8,22.84,33409.0,17.8518,17.8831,17.8518,17.8831,33409.0
2016-08-08 10:35:00,22.84,22.85,22.82,22.84,71350.0,17.8831,17.8909,17.8675,17.8831,71350.0
2016-08-08 10:40:00,22.85,22.85,22.83,22.84,77584.0,17.8909,17.8909,17.8753,17.8831,77584.0
2016-08-08 10:45:00,22.83,22.85,22.82,22.85,90216.0,17.8753,17.8909,17.8675,17.8909,90216.0
2016-08-08 10:50:00,22.84,22.85,22.83,22.85,50181.0,17.8831,17.8909,17.8753,17.8909,50181.0
2016-08-08 10:55:00,22.85,22.87,22.84,22.86,74377.0,17.8909,17.9066,17.8831,17.8988,74377.0
2016-08-08 11:00:00,22.86,22.87,22.85,22.87,27345.0,17.8988,17.9066,17.8909,17.9066,27345.0
2016-08-08 11:05:00,22.86,22.88,22.86,22.88,77908.0,17.8988,17.9144,17.8988,17.9144,77908.0
2016-08-08 11:10:00,22.88,22.88,22.82,22.83,146582.0,17.9144,17.9144,17.8675,17.8753,146582.0
2016-08-08 11:15:00,22.83,22.83,22.8,22.82,56031.0,17.8753,17.8753,17.8518,17.8675,56031.0
2016-08-08 11:20:00,22.82,22.83,22.81,22.83,34504.0,17.8675,17.8753,17.8596,17.8753,34504.0
2016-08-08 11:25:00,22.83,22.87,22.82,22.87,76059.0,17.8753,17.9066,17.8675,17.9066,76059.0
2016-08-08 11:30:00,22.87,22.88,22.86,22.88,88869.0,17.9066,17.9144,17.8988,17.9144,88869.0
2016-08-08 11:35:00,22.87,22.88,22.86,22.88,46638.0,17.9066,17.9144,17.8988,17.9144,46638.0
2016-08-08 11:40:00,22.88,22.88,22.84,22.85,80803.0,17.9144,17.9144,17.8831,17.8909,80803.0
2016-08-08 11:45:00,22.84,22.85,22.84,22.84,13822.0,17.8831,17.8909,17.8831,17.8831,13822.0
2016-08-08 11:50:00,22.85,22.88,22.84,22.87,63468.0,17.8909,17.9144,17.8831,17.9066,63468.0
2016-08-08 11:55:00,22.87,22.88,22.86,22.86,46328.0,17.9066,17.9144,17.8988,17.8988,46328.0
2016-08-08 12:00:00,22.87,22.87,22.86,22.86,27340.0,17.9066,17.9066,17.8988,17.8988,27340.0
2016-08-08 12:05:00,22.86,22.87,22.86,22.87,35528.0,17.8988,17.9066,17.8988,17.9066,35528.0
2016-08-08 12:10:00,22.86,22.88,22.86,22.88,123574.0,17.8988,17.9144,17.8988,17.9144,123574.0
2016-08-08 12:15:00,22.88,22.9,22.87,22.89,138289.0,17.9144,17.9301,17.9066,17.9223,138289.0
2016-08-08 12:20:00,22.89,22.91,22.88,22.91,66215.0,17.9223,17.9379,17.9144,17.9379,66215.0
2016-08-08 12:25:00,22.91,22.92,22.9,22.92,51488.0,17.9379,17.9458,17.9301,17.9458,51488.0
2016-08-08 12:30:00,22.92,22.92,22.91,22.92,36063.0,17.9458,17.9458,17.9379,17.9458,36063.0
2016-08-08 12:35:00,22.92,22.92,22.91,22.91,61053.0,17.9458,17.9458,17.9379,17.9379,61053.0
2016-08-08 12:40:00,22.92,22.92,22.85,22.85,135201.0,17.9458,17.9458,17.8909,17.8909,135201.0
2016-08-08 12:45:00,22.85,22.86,22.85,22.86,19654.0,17.8909,17.8988,17.8909,17.8988,19654.0
2016-08-08 12:50:00,22.85,22.86,22.85,22.85,37486.0,17.8909,17.8988,17.8909,17.8909,37486.0
2016-08-08 12:55:00,22.86,22.88,22.85,22.88,50577.0,17.8988,17.9144,17.8909,17.9144,50577.0
2016-08-08 13:00:00,22.88,22.88,22.83,22.83,97684.0,17.9144,17.9144,17.8753,17.8753,97684.0
2016-08-08 13:05:00,22.83,22.84,22.83,22.84,12018.0,17.8753,17.8831,17.8753,17.8831,12018.0
2016-08-08 13:10:00,22.83,22.84,22.82,22.82,23636.0,17.8753,17.8831,17.8675,17.8675,23636.0
2016-08-08 13:15:00,22.83,22.85,22.82,22.84,82033.0,17.8753,17.8909,17.8675,17.8831,82033.0
2016-08-08 13:20:00,22.84,22.86,22.84,22.86,64375.0,17.8831,17.8988,17.8831,17.8988,64375.0
2016-08-08 13:25:00,22.86,22.86,22.85,22.85,27579.0,17.8988,17.8988,17.8909,17.8909,27579.0
2016-08-08 13:30:00,22.86,22.88,22.86,22.87,50974.0,17.8988,17.9144,17.8988,17.9066,50974.0
2016-08-08 13:35:00,22.88,22.88,22.83,22.85,97260.0,17.9144,17.9144,17.8753,17.8909,97260.0
2016-08-08 13:40:00,22.85,22.86,22.85,22.86,22309.0,17.8909,17.8988,17.8909,17.8988,22309.0
2016-08-08 13:45:00,22.85,22.88,22.85,22.88,56108.0,17.8909,17.9144,17.8909,17.9144,56108.0
2016-08-08 13:50:00,22.88,22.88,22.87,22.88,27540.0,17.9144,17.9144,17.9066,17.9144,27540.0
2016-08-08 13:55:00,22.88,22.88,22.84,22.84,63417.0,17.9144,17.9144,17.8831,17.8831,63417.0
2016-08-08 14:00:00,22.84,22.85,22.83,22.83,40505.0,17.8831,17.8909,17.8753,17.8753,40505.0
2016-08-08 14:05:00,22.84,22.84,22.82,22.82,46048.0,17.8831,17.8831,17.8675,17.8675,46048.0
2016-08-08 14:10:00,22.83,22.84,22.82,22.84,54711.0,17.8753,17.8831,17.8675,17.8831,54711.0
2016-08-08 14:15:00,22.84,22.84,22.81,22.81,73617.0,17.8831,17.8831,17.8596,17.8596,73617.0
2016-08-08 14:20:00,22.81,22.82,22.8,22.8,45654.0,17.8596,17.8675,17.8518,17.8518,45654.0
2016-08-08 14:25:00,22.8,22.83,22.79,22.83,88009.0,17.8518,17.8753,17.844,17.8753,88009.0
2016-08-08 14:30:00,22.83,22.85,22.82,22.85,63272.0,17.8753,17.8909,17.8675,17.8909,63272.0
2016-08-08 14:35:00,22.85,22.85,22.84,22.85,39188.0,17.8909,17.8909,17.8831,17.8909,39188.0
2016-08-08 14:40:00,22.85,22.85,22.83,22.83,71737.0,17.8909,17.8909,17.8753,17.8753,71737.0
2016-08-08 14:45:00,22.83,22.86,22.83,22.84,73960.0,17.8753,17.8988,17.8753,17.8831,73960.0
2016-08-08 14:50:00,22.84,22.85,22.83,22.83,56503.0,17.8831,17.8909,17.8753,17.8753,56503.0
2016-08-08 14:55:00,22.83,22.85,22.83,22.84,97240.0,17.8753,17.8909,17.8753,17.8831,97240.0
2016-08-08 15:00:00,22.84,22.85,22.84,22.85,56781.0,17.8831,17.8909,17.8831,17.8909,56781.0
2016-08-08 15:05:00,22.84,22.85,22.84,22.85,56672.0,17.8831,17.8909,17.8831,17.8909,56672.0
2016-08-08 15:10:00,22.84,22.87,22.84,22.86,147036.0,17.8831,17.9066,17.8831,17.8988,147036.0
2016-08-08 15:15:00,22.86,22.88,22.85,22.87,83799.0,17.8988,17.9144,17.8909,17.9066,83799.0
2016-08-08 15:20:00,22.87,22.88,22.86,22.87,165457.0,17.9066,17.9144,17.8988,17.9066,165457.0
2016-08-08 15:25:00,22.86,22.87,22.84,22.86,112410.0,17.8988,17.9066,17.8831,17.8988,112410.0
2016-08-08 15:30:00,22.87,22.88,22.86,22.88,109232.0,17.9066,17.9144,17.8988,17.9144,109232.0
2016-08-08 15:35:00,22.87,22.88,22.84,22.85,196217.0,17.9066,17.9144,17.8831,17.8909,196217.0
2016-08-08 15:40:00,22.85,22.87,22.84,22.87,263458.0,17.8909,17.9066,17.8831,17.9066,263458.0
2016-08-08 15:45:00,22.87,22.87,22.83,22.83,485069.0,17.9066,17.9066,17.8753,17.8753,485069.0
2016-08-08 15:50:00,22.83,22.84,22.8,22.8,384432.0,17.8753,17.8831,17.8518,17.8518,384432.0
2016-08-08 15:55:00,22.8,22.81,22.79,22.81,755071.0,17.8518,17.8596,17.844,17.8596,755071.0
2016-08-09 09:30:00,22.87,22.97,22.84,22.97,192591.0,17.9066,17.9849,17.8831,17.9849,192591.0
2016-08-09 09:35:00,22.96,23.0,22.9,22.93,198341.0,17.9771,18.0084,17.9301,17.9536,198341.0
2016-08-09 09:40:00,22.93,22.98,22.92,22.94,77186.0,17.9536,17.9927,17.9458,17.9614,77186.0
2016-08-09 09:45:00,22.95,22.98,22.95,22.98,62340.0,17.9692,17.9927,17.9692,17.9927,62340.0
2016-08-09 09:50:00,22.98,22.99,22.97,22.98,62697.0,17.9927,18.0006,17.9849,17.9927,62697.0
2016-08-09 09:55:00,22.98,23.0,22.97,22.98,86287.0,17.9927,18.0084,17.9849,17.9927,86287.0
2016-08-09 10:00:00,22.99,23.0,22.96,22.99,51868.0,18.0006,18.0084,17.9771,18.0006,51868.0
2016-08-09 10:05:00,22.98,22.99,22.96,22.98,69883.0,17.9927,18.0006,17.9771,17.9927,69883.0
2016-08-09 10:10:00,22.98,23.0,22.97,22.98,80376.0,17.9927,18.0084,17.9849,17.9927,80376.0
2016-08-09 10:15:00,22.98,22.99,22.96,22.96,83114.0,17.9927,18.0006,17.9771,17.9771,83114.0
2016-08-09 10:20:00,22.96,22.97,22.96,22.96,20013.0,17.9771,17.9849,17.9771,17.9771,20013.0
2016-08-09 10:25:00,22.97,22.98,22.96,22.96,78318.0,17.9849,17.9927,17.9771,17.9771,78318.0
2016-08-09 10:30:00,22.97,22.98,22.96,22.98,31749.0,17.9849,17.9927,17.9771,17.9927,31749.0
2016-08-09 10:35:00,22.98,22.99,22.97,22.98,61911.0,17.9927,18.0006,17.9849,17.9927,61911.0
2016-08-09 10:40:00,22.99,23.0,22.98,22.99,58778.0,18.0006,18.0084,17.9927,18.0006,58778.0
2016-08-09 10:45:00,22.99,23.0,22.99,23.0,80728.0,18.0006,18.0084,18.0006,18.0084,80728.0
2016-08-09 10:50:00,23.0,23.0,22.99,23.0,45387.0,18.0084,18.0084,18.0006,18.0084,45387.0
2016-08-09 10:55:00,23.0,23.0,22.99,23.0,49293.0,18.0084,18.0084,18.0006,18.0084,49293.0
2016-08-09 11:00:00,23.0,23.0,22.98,22.98,58837.0,18.0084,18.0084,17.9927,17.9927,58837.0
2016-08-09 11:05:00,22.98,22.99,22.98,22.98,61141.0,17.9927,18.0006,17.9927,17.9927,61141.0
2016-08-09 11:10:00,22.98,22.99,22.98,22.98,31747.0,17.9927,18.0006,17.9927,17.9927,31747.0
2016-08-09 11:15:00,22.99,22.99,22.94,22.94,110325.0,18.0006,18.0006,17.9614,17.9614,110325.0
2016-08-09 11:20:00,22.95,22.96,22.94,22.95,34553.0,17.9692,17.9771,17.9614,17.9692,34553.0
2016-08-09 11:25:00,22.95,22.97,22.95,22.96,44701.0,17.9692,17.9849,17.9692,17.9771,44701.0
2016-08-09 11:30:00,22.97,22.98,22.96,22.97,56670.0,17.9849,17.9927,17.9771,17.9849,56670.0
2016-08-09 11:35:00,22.98,22.98,22.97,22.97,22241.0,17.9927,17.9927,17.9849,17.9849,22241.0
2016-08-09 11:40:00,22.97,22.98,22.96,22.97,40611.0,17.9849,17.9927,17.9771,17.9849,40611.0
2016-08-09 11:45:00,22.96,22.97,22.96,22.96,26820.0,17.9771,17.9849,17.9771,17.9771,26820.0
2016-08-09 11:50:00,22.96,22.97,22.96,22.97,37624.0,17.9771,17.9849,17.9771,17.9849,37624.0
2016-08-09 11:55:00,22.97,22.98,22.96,22.97,29765.0,17.9849,17.9927,17.9771,17.9849,29765.0
2016-08-09 12:00:00,22.97,22.98,22.97,22.97,23784.0,17.9849,17.9927,17.9849,17.9849,23784.0
2016-08-09 12:05:00,22.97,22.98,22.96,22.97,66129.0,17.9849,17.9927,17.9771,17.9849,66129.0
2016-08-09 12:10:00,22.97,22.97,22.96,22.97,12820.0,17.9849,17.9849,17.9771,17.9849,12820.0
2016-08-09 12:15:00,22.96,22.98,22.96,22.97,34884.0,17.9771,17.9927,17.9771,17.9849,34884.0
2016-08-09 12:20:00,22.97,22.98,22.95,22.96,42333.0,17.9849,17.9927,17.9692,17.9771,42333.0
2016-08-09 12:25:00,22.96,22.96,22.95,22.96,7726.0,17.9771,17.9771,17.9692,17.9771,7726.0
2016-08-09 12:30:00,22.95,22.96,22.94,22.94,36721.0,17.9692,17.9771,17.9614,17.9614,36721.0
2016-08-09 12:35:00,22.94,22.96,22.91,22.91,95232.0,17.9614,17.9771,17.9379,17.9379,95232.0
2016-08-09 12:40:00,22.91,22.94,22.91,22.93,31947.0,17.9379,17.9614,17.9379,17.9536,31947.0
2016-08-09 12:45:00,22.94,22.94,22.93,22.93,5350.0,17.9614,17.9614,17.9536,17.9536,5350.0
2016-08-09 12:50:00,22.94,22.94,22.91,22.94,115578.0,17.9614,17.9614,17.9379,17.9614,115578.0
2016-08-09 12:55:00,22.93,22.94,22.93,22.94,10538.0,17.9536,17.9614,17.9536,17.9614,10538.0
2016-08-09 13:00:00,22.94,22.96,22.93,22.95,77985.0,17.9614,17.9771,17.9536,17.9692,77985.0
2016-08-09 13:05:00,22.96,22.97,22.94,22.95,50588.0,17.9771,17.9849,17.9614,17.9692,50588.0
2016-08-09 13:10:00,22.96,22.96,22.95,22.96,19007.0,17.9771,17.9771,17.9692,17.9771,19007.0
2016-08-09 13:15:00,22.96,22.96,22.95,22.96,21481.0,17.9771,17.9771,17.9692,17.9771,21481.0
2016-08-09 13:20:00,22.96,22.96,22.95,22.96,24950.0,17.9771,17.9771,17.9692,17.9771,24950.0
2016-08-09 13:25:00,22.96,22.96,22.95,22.96,15579.0,17.9771,17.9771,17.9692,17.9771,15579.0
2016-08-09 13:30:00,22.96,22.97,22.94,22.95,76294.0,17.9771,17.9849,17.9614,17.9692,76294.0
2016-08-09 13:35:00,22.95,22.97,22.94,22.95,59490.0,17.9692,17.9849,17.9614,17.9692,59490.0
2016-08-09 13:40:00,22.95,22.96,22.91,22.92,67731.0,17.9692,17.9771,17.9379,17.9458,67731.0
2016-08-09 13:45:00,22.92,22.94,22.91,22.92,84751.0,17.9458,17.9614,17.9379,17.9458,84751.0
2016-08-09 13:50:00,22.93,22.93,22.92,22.92,13179.0,17.9536,17.9536,17.9458,17.9458,13179.0
2016-08-09 13:55:00,22.93,22.94,22.92,22.93,64184.0,17.9536,17.9614,17.9458,17.9536,64184.0
2016-08-09 14:00:00,22.93,22.94,22.88,22.88,130279.0,17.9536,17.9614,17.9144,17.9144,130279.0
2016-08-09 14:05:00,22.89,22.9,22.86,22.88,98843.0,17.9223,17.9301,17.8988,17.9144,98843.0
2016-08-09 14:10:00,22.88,22.89,22.85,22.85,128825.0,17.9144,17.9223,17.8909,17.8909,128825.0
2016-08-09 14:15:00,22.86,22.87,22.85,22.87,59019.0,17.8988,17.9066,17.8909,17.9066,59019.0
2016-08-09 14:20:00,22.87,22.89,22.87,22.88,83572.0,17.9066,17.9223,17.9066,17.9144,83572.0
2016-08-09 14:25:00,22.88,22.9,22.88,22.89,43156.0,17.9144,17.9301,17.9144,17.9223,43156.0
2016-08-09 14:30:00,22.89,22.9,22.86,22.87,69107.0,17.9223,17.9301,17.8988,17.9066,69107.0
2016-08-09 14:35:00,22.87,22.9,22.86,22.89,126906.0,17.9066,17.9301,17.8988,17.9223,126906.0
2016-08-09 14:40:00,22.89,22.9,22.88,22.89,60464.0,17.9223,17.9301,17.9144,17.9223,60464.0
2016-08-09 14:45:00,22.89,22.9,22.88,22.89,19586.0,17.9223,17.9301,17.9144,17.9223,19586.0
2016-08-09 14:50:00,22.89,22.91,22.88,22.88,100891.0,17.9223,17.9379,17.9144,17.9144,100891.0
2016-08-09 14:55:00,22.89,22.91,22.88,22.91,86536.0,17.9223,17.9379,17.9144,17.9379,86536.0
2016-08-09 15:00:00,22.91,22.91,22.9,22.91,34293.0,17.9379,17.9379,17.9301,17.9379,34293.0
2016-08-09 15:05:00,22.91,22.91,22.9,22.91,29480.0,17.9379,17.9379,17.9301,17.9379,29480.0
2016-08-09 15:10:00,22.91,22.91,22.9,22.91,30953.0,17.9379,17.9379,17.9301,17.9379,30953.0
2016-08-09 15:15:00,22.91,22.92,22.9,22.91,60255.0,17.9379,17.9458,17.9301,17.9379,60255.0
2016-08-09 15:20:00,22.91,22.91,22.9,22.9,33765.0,17.9379,17.9379,17.9301,17.9301,33765.0
2016-08-09 15:25:00,22.91,22.93,22.9,22.93,119079.0,17.9379,17.9536,17.9301,17.9536,119079.0
2016-08-09 15:30:00,22.93,22.93,22.9,22.91,51098.0,17.9536,17.9536,17.9301,17.9379,51098.0
2016-08-09 15:35:00,22.91,22.91,22.9,22.9,59713.0,17.9379,17.9379,17.9301,17.9301,59713.0
2016-08-09 15:40:00,22.91,22.92,22.9,22.92,108994.0,17.9379,17.9458,17.9301,17.9458,108994.0
2016-08-09 15:45:00,22.91,22.94,22.91,22.94,166465.0,17.9379,17.9614,17.9379,17.9614,166465.0
2016-08-09 15:50:00,22.93,22.94,22.92,22.93,225570.0,17.9536,17.9614,17.9458,17.9536,225570.0
2016-08-09 15:55:00,22.93,22.93,22.91,22.91,246716.0,17.9536,17.9536,17.9379,17.9379,246716.0
2016-08-10 09:30:00,22.89,22.91,22.84,22.89,154555.0,17.9223,17.9379,17.8831,17.9223,154555.0
2016-08-10 09:35:00,22.89,22.93,22.86,22.88,106758.0,17.9223,17.9536,17.8988,17.9144,106758.0
2016-08-10 09:40:00,22.89,22.89,22.81,22.84,142505.0,17.9223,17.9223,17.8596,17.8831,142505.0
2016-08-10 09:45:00,22.84,22.88,22.83,22.86,47850.0,17.8831,17.9144,17.8753,17.8988,47850.0
2016-08-10 09:50:00,22.85,22.87,22.85,22.86,57703.0,17.8909,17.9066,17.8909,17.8988,57703.0
2016-08-10 09:55:00,22.87,22.9,22.84,22.85,124994.0,17.9066,17.9301,17.8831,17.8909,124994.0
2016-08-10 10:00:00,22.85,22.88,22.84,22.86,214042.0,17.8909,17.9144,17.8831,17.8988,214042.0
2016-08-10 10:05:00,22.87,22.89,22.86,22.89,46849.0,17.9066,17.9223,17.8988,17.9223,46849.0
2016-08-10 10:10:00,22.89,22.91,22.86,22.86,127338.0,17.9223,17.9379,17.8988,17.8988,127338.0
2016-08-10 10:15:00,22.87,22.88,22.86,22.87,30000.0,17.9066,17.9144,17.8988,17.9066,30000.0
2016-08-10 10:20:00,22.87,22.94,22.87,22.91,88021.0,17.9066,17.9614,17.9066,17.9379,88021.0
2016-08-10 10:25:00,22.91,22.92,22.91,22.92,32981.0,17.9379,17.9458,17.9379,17.9458,32981.0
2016-08-10 10:30:00,22.91,22.92,22.88,22.89,71092.0,17.9379,17.9458,17.9144,17.9223,71092.0
2016-08-10 10:35:00,22.88,22.89,22.88,22.88,35059.0,17.9144,17.9223,17.9144,17.9144,35059.0
2016-08-10 10:40:00,22.89,22.9,22.85,22.86,75039.0,17.9223,17.9301,17.8909,17.8988,75039.0
2016-08-10 10:45:00,22.86,22.88,22.85,22.87,41629.0,17.8988,17.9144,17.8909,17.9066,41629.0
2016-08-10 10:50:00,22.87,22.88,22.86,22.87,35033.0,17.9066,17.9144,17.8988,17.9066,35033.0
2016-08-10 10:55:00,22.87,22.88,22.84,22.85,65448.0,17.9066,17.9144,17.8831,17.8909,65448.0
2016-08-10 11:00:00,22.85,22.88,22.84,22.87,41834.0,17.8909,17.9144,17.8831,17.9066,41834.0
2016-08-10 11:05:00,22.88,22.91,22.87,22.89,93811.0,17.9144,17.9379,17.9066,17.9223,93811.0
2016-08-10 11:10:00,22.89,22.91,22.86,22.87,76679.0,17.9223,17.9379,17.8988,17.9066,76679.0
2016-08-10 11:15:00,22.86,22.87,22.81,22.82,89756.0,17.8988,17.9066,17.8596,17.8675,89756.0
2016-08-10 11:20:00,22.82,22.83,22.8,22.8,25018.0,17.8675,17.8753,17.8518,17.8518,25018.0
2016-08-10 11:25:00,22.8,22.81,22.79,22.8,76440.0,17.8518,17.8596,17.844,17.8518,76440.0
2016-08-10 11:30:00,22.8,22.81,22.77,22.78,69807.0,17.8518,17.8596,17.8283,17.8361,69807.0
2016-08-10 11:35:00,22.78,22.81,22.77,22.79,55328.0,17.8361,17.8596,17.8283,17.844,55328.0
2016-08-10 11:40:00,22.8,22.8,22.77,22.79,45654.0,17.8518,17.8518,17.8283,17.844,45654.0
2016-08-10 11:45:00,22.79,22.79,22.76,22.77,38563.0,17.844,17.844,17.8205,17.8283,38563.0
2016-08-10 11:50:00,22.77,22.78,22.75,22.75,85249.0,17.8283,17.8361,17.8127,17.8127,85249.0
2016-08-10 11:55:00,22.76,22.77,22.76,22.76,37770.0,17.8205,17.8283,17.8205,17.8205,37770.0
2016-08-10 12:00:00,22.76,22.78,22.76,22.78,36608.0,17.8205,17.8361,17.8205,17.8361,36608.0
2016-08-10 12:05:00,22.78,22.82,22.77,22.8,81790.0,17.8361,17.8675,17.8283,17.8518,81790.0
2016-08-10 12:10:00,22.81,22.83,22.8,22.82,43458.0,17.8596,17.8753,17.8518,17.8675,43458.0
2016-08-10 12:15:00,22.83,22.83,22.81,22.82,31245.0,17.8753,17.8753,17.8596,17.8675,31245.0
2016-08-10 12:20:00,22.82,22.84,22.8,22.8,42018.0,17.8675,17.8831,17.8518,17.8518,42018.0
2016-08-10 12:25:00,22.8,22.82,22.8,22.82,36334.0,17.8518,17.8675,17.8518,17.8675,36334.0
2016-08-10 12:30:00,22.82,22.83,22.81,22.83,32578.0,17.8675,17.8753,17.8596,17.8753,32578.0
2016-08-10 12:35:00,22.83,22.84,22.82,22.84,21267.0,17.8753,17.8831,17.8675,17.8831,21267.0
2016-08-10 12:40:00,22.84,22.85,22.83,22.83,38221.0,17.8831,17.8909,17.8753,17.8753,38221.0
2016-08-10 12:45:00,22.83,22.85,22.83,22.84,39492.0,17.8753,17.8909,17.8753,17.8831,39492.0
2016-08-10 12:50:00,22.83,22.85,22.83,22.84,24112.0,17.8753,17.8909,17.8753,17.8831,24112.0
2016-08-10 12:55:00,22.84,22.86,22.84,22.85,47064.0,17.8831,17.8988,17.8831,17.8909,47064.0
2016-08-10 13:00:00,22.86,22.86,22.85,22.85,23013.0,17.8988,17.8988,17.8909,17.8909,23013.0
2016-08-10 13:05:00,22.86,22.86,22.85,22.86,24280.0,17.8988,17.8988,17.8909,17.8988,24280.0
2016-08-10 13:10:00,22.86,22.87,22.85,22.85,46412.0,17.8988,17.9066,17.8909,17.8909,46412.0
2016-08-10 13:15:00,22.85,22.86,22.84,22.85,20477.0,17.8909,17.8988,17.8831,17.8909,20477.0
2016-08-10 13:20:00,22.85,22.85,22.84,22.85,14021.0,17.8909,17.8909,17.8831,17.8909,14021.0
2016-08-10 13:25:00,22.85,22.86,22.85,22.86,25589.0,17.8909,17.8988,17.8909,17.8988,25589.0
2016-08-10 13:30:00,22.86,22.86,22.83,22.84,55478.0,17.8988,17.8988,17.8753,17.8831,55478.0
2016-08-10 13:35:00,22.84,22.86,22.83,22.85,53327.0,17.8831,17.8988,17.8753,17.8909,53327.0
2016-08-10 13:40:00,22.86,22.88,22.85,22.87,62676.0,17.8988,17.9144,17.8909,17.9066,62676.0
2016-08-10 13:45:00,22.87,22.87,22.86,22.87,14703.0,17.9066,17.9066,17.8988,17.9066,14703.0
2016-08-10 13:50:00,22.87,22.87,22.86,22.87,30156.0,17.9066,17.9066,17.8988,17.9066,30156.0
2016-08-10 13:55:00,22.87,22.87,22.84,22.84,46452.0,17.9066,17.9066,17.8831,17.8831,46452.0
2016-08-10 14:00:00,22.84,22.86,22.84,22.84,73431.0,17.8831,17.8988,17.8831,17.8831,73431.0
2016-08-10 14:05:00,22.83,22.84,22.82,22.82,36664.0,17.8753,17.8831,17.8675,17.8675,36664.0
2016-08-10 14:10:00,22.82,22.84,22.79,22.79,86120.0,17.8675,17.8831,17.844,17.844,86120.0
2016-08-10 14:15:00,22.79,22.8,22.77,22.78,55708.0,17.844,17.8518,17.8283,17.8361,55708.0
2016-08-10 14:20:00,22.79,22.79,22.77,22.78,19706.0,17.844,17.844,17.8283,17.8361,19706.0
2016-08-10 14:25:00,22.78,22.78,22.75,22.76,55996.0,17.8361,17.8361,17.8127,17.8205,55996.0
2016-08-10 14:30:00,22.77,22.77,22.75,22.76,26621.0,17.8283,17.8283,17.8127,17.8205,26621.0
2016-08-10 14:35:00,22.76,22.78,22.75,22.78,69806.0,17.8205,17.8361,17.8127,17.8361,69806.0
2016-08-10 14:40:00,22.78,22.79,22.77,22.77,98993.0,17.8361,17.844,17.8283,17.8283,98993.0
2016-08-10 14:45:00,22.77,22.8,22.77,22.8,35711.0,17.8283,17.8518,17.8283,17.8518,35711.0
2016-08-10 14:50:00,22.8,22.81,22.79,22.8,28823.0,17.8518,17.8596,17.844,17.8518,28823.0
2016-08-10 14:55:00,22.8,22.82,22.8,22.81,79075.0,17.8518,17.8675,17.8518,17.8596,79075.0
2016-08-10 15:00:00,22.8,22.81,22.8,22.8,30634.0,17.8518,17.8596,17.8518,17.8518,30634.0
2016-08-10 15:05:00,22.81,22.83,22.8,22.83,60171.0,17.8596,17.8753,17.8518,17.8753,60171.0
2016-08-10 15:10:00,22.83,22.85,22.82,22.85,38980.0,17.8753,17.8909,17.8675,17.8909,38980.0
2016-08-10 15:15:00,22.85,22.86,22.83,22.85,89805.0,17.8909,17.8988,17.8753,17.8909,89805.0
2016-08-10 15:20:00,22.86,22.87,22.85,22.86,54193.0,17.8988,17.9066,17.8909,17.8988,54193.0
2016-08-10 15:25:00,22.86,22.87,22.85,22.86,55522.0,17.8988,17.9066,17.8909,17.8988,55522.0
2016-08-10 15:30:00,22.86,22.86,22.85,22.86,46148.0,17.8988,17.8988,17.8909,17.8988,46148.0
2016-08-10 15:35:00,22.86,22.86,22.85,22.85,66350.0,17.8988,17.8988,17.8909,17.8909,66350.0
2016-08-10 15:40:00,22.85,22.86,22.85,22.86,85450.0,17.8909,17.8988,17.8909,17.8988,85450.0
2016-08-10 15:45:00,22.85,22.87,22.85,22.85,147839.0,17.8909,17.9066,17.8909,17.8909,147839.0
2016-08-10 15:50:00,22.85,22.86,22.82,22.82,297822.0,17.8909,17.8988,17.8675,17.8675,297822.0
2016-08-10 15:55:00,22.83,22.83,22.8,22.82,530821.0,17.8753,17.8753,17.8518,17.8675,530821.0
2016-08-11 09:30:00,22.9,23.0,22.89,22.98,160443.0,17.9301,18.0084,17.9223,17.9927,160443.0
2016-08-11 09:35:00,22.99,23.0,22.93,22.94,114568.0,18.0006,18.0084,17.9536,17.9614,114568.0
2016-08-11 09:40:00,22.95,22.98,22.94,22.97,79000.0,17.9692,17.9927,17.9614,17.9849,79000.0
2016-08-11 09:45:00,22.97,22.99,22.91,22.93,118088.0,17.9849,18.0006,17.9379,17.9536,118088.0
2016-08-11 09:50:00,22.93,22.95,22.92,22.94,48654.0,17.9536,17.9692,17.9458,17.9614,48654.0
2016-08-11 09:55:00,22.95,22.95,22.88,22.88,63265.0,17.9692,17.9692,17.9144,17.9144,63265.0
2016-08-11 10:00:00,22.88,22.92,22.87,22.91,48217.0,17.9144,17.9458,17.9066,17.9379,48217.0
2016-08-11 10:05:00,22.92,22.94,22.91,22.92,81392.0,17.9458,17.9614,17.9379,17.9458,81392.0
2016-08-11 10:10:00,22.92,22.92,22.88,22.91,62067.0,17.9458,17.9458,17.9144,17.9379,62067.0
2016-08-11 10:15:00,22.91,22.95,22.9,22.95,35209.0,17.9379,17.9692,17.9301,17.9692,35209.0
2016-08-11 10:20:00,22.95,22.96,22.94,22.95,82783.0,17.9692,17.9771,17.9614,17.9692,82783.0
2016-08-11 10:25:00,22.94,22.96,22.94,22.96,36716.0,17.9614,17.9771,17.9614,17.9771,36716.0
2016-08-11 10:30:00,22.95,22.97,22.94,22.95,121503.0,17.9692,17.9849,17.9614,17.9692,121503.0
2016-08-11 10:35:00,22.95,22.97,22.93,22.96,50751.0,17.9692,17.9849,17.9536,17.9771,50751.0
2016-08-11 10:40:00,22.97,22.97,22.96,22.96,42223.0,17.9849,17.9849,17.9771,17.9771,42223.0
2016-08-11 10:45:00,22.96,22.99,22.96,22.98,72535.0,17.9771,18.0006,17.9771,17.9927,72535.0
2016-08-11 10:50:00,22.98,22.99,22.98,22.99,41234.0,17.9927,18.0006,17.9927,18.0006,41234.0
2016-08-11 10:55:00,22.99,23.0,22.96,22.98,88354.0,18.0006,18.0084,17.9771,17.9927,88354.0
2016-08-11 11:00:00,22.98,22.98,22.97,22.98,25689.0,17.9927,17.9927,17.9849,17.9927,25689.0
2016-08-11 11:05:00,22.98,22.99,22.97,22.99,53116.0,17.9927,18.0006,17.9849,18.0006,53116.0
2016-08-11 11:10:00,22.99,22.99,22.98,22.98,46417.0,18.0006,18.0006,17.9927,17.9927,46417.0
2016-08-11 11:15:00,22.98,22.99,22.94,22.96,71087.0,17.9927,18.0006,17.9614,17.9771,71087.0
2016-08-11 11:20:00,22.95,22.98,22.95,22.98,36441.0,17.9692,17.9927,17.9692,17.9927,36441.0
2016-08-11 11:25:00,22.98,22.99,22.97,22.98,81721.0,17.9927,18.0006,17.9849,17.9927,81721.0
2016-08-11 11:30:00,22.98,22.99,22.97,22.98,47698.0,17.9927,18.0006,17.9849,17.9927,47698.0
2016-08-11 11:35:00,22.98,22.99,22.98,22.99,27015.0,17.9927,18.0006,17.9927,18.0006,27015.0
2016-08-11 11:40:00,22.99,22.99,22.98,22.98,22764.0,18.0006,18.0006,17.9927,17.9927,22764.0
2016-08-11 11:45:00,22.99,23.0,22.97,22.98,62104.0,18.0006,18.0084,17.9849,17.9927,62104.0
2016-08-11 11:50:00,22.98,23.0,22.97,22.97,113108.0,17.9927,18.0084,17.9849,17.9849,113108.0
2016-08-11 11:55:00,22.97,22.99,22.97,22.99,17546.0,17.9849,18.0006,17.9849,18.0006,17546.0
2016-08-11 12:00:00,22.99,22.99,22.98,22.98,47729.0,18.0006,18.0006,17.9927,17.9927,47729.0
2016-08-11 12:05:00,22.98,23.0,22.98,22.99,37444.0,17.9927,18.0084,17.9927,18.0006,37444.0
2016-08-11 12:10:00,22.99,23.0,22.96,22.98,67947.0,18.0006,18.0084,17.9771,17.9927,67947.0
2016-08-11 12:15:00,22.98,22.98,22.96,22.98,41720.0,17.9927,17.9927,17.9771,17.9927,41720.0
2016-08-11 12:20:00,22.98,22.99,22.97,22.98,57039.0,17.9927,18.0006,17.9849,17.9927,57039.0
2016-08-11 12:25:00,22.98,22.99,22.98,22.99,25076.0,17.9927,18.0006,17.9927,18.0006,25076.0
2016-08-11 12:30:00,22.98,22.99,22.98,22.98,47900.0,17.9927,18.0006,17.9927,17.9927,47900.0
2016-08-11 12:35:00,22.98,23.0,22.98,22.98,37218.0,17.9927,18.0084,17.9927,17.9927,37218.0
2016-08-11 12:40:00,22.98,22.99,22.98,22.98,41942.0,17.9927,18.0006,17.9927,17.9927,41942.0
2016-08-11 12:45:00,22.98,22.99,22.98,22.98,51375.0,17.9927,18.0006,17.9927,17.9927,51375.0
2016-08-11 12:50:00,22.98,23.0,22.98,22.98,51183.0,17.9927,18.0084,17.9927,17.9927,51183.0
2016-08-11 12:55:00,22.99,22.99,22.98,22.98,22244.0,18.0006,18.0006,17.9927,17.9927,22244.0
2016-08-11 13:00:00,22.99,23.0,22.98,22.99,60568.0,18.0006,18.0084,17.9927,18.0006,60568.0
2016-08-11 13:05:00,22.99,23.0,22.99,23.0,24245.0,18.0006,18.0084,18.0006,18.0084,24245.0
2016-08-11 13:10:00,22.99,23.0,22.99,23.0,43593.0,18.0006,18.0084,18.0006,18.0084,43593.0
2016-08-11 13:15:00,22.99,23.0,22.98,22.98,39523.0,18.0006,18.0084,17.9927,17.9927,39523.0
2016-08-11 13:20:00,22.98,22.99,22.98,22.99,32946.0,17.9927,18.0006,17.9927,18.0006,32946.0
2016-08-11 13:25:00,22.99,22.99,22.98,22.98,29250.0,18.0006,18.0006,17.9927,17.9927,29250.0
2016-08-11 13:30:00,22.98,23.0,22.98,22.98,47030.0,17.9927,18.0084,17.9927,17.9927,47030.0
2016-08-11 13:35:00,22.98,22.99,22.98,22.98,47668.0,17.9927,18.0006,17.9927,17.9927,47668.0
2016-08-11 13:40:00,22.98,22.99,22.98,22.98,27221.0,17.9927,18.0006,17.9927,17.9927,27221.0
2016-08-11 13:45:00,22.98,23.0,22.98,23.0,47449.0,17.9927,18.0084,17.9927,18.0084,47449.0
2016-08-11 13:50:00,23.0,23.0,22.98,22.99,62139.0,18.0084,18.0084,17.9927,18.0006,62139.0
2016-08-11 13:55:00,22.98,22.99,22.98,22.98,30942.0,17.9927,18.0006,17.9927,17.9927,30942.0
2016-08-11 14:00:00,22.98,23.0,22.98,23.0,63274.0,17.9927,18.0084,17.9927,18.0084,63274.0
2016-08-11 14:05:00,22.99,23.0,22.99,23.0,30228.0,18.0006,18.0084,18.0006,18.0084,30228.0
2016-08-11 14:10:00,23.0,23.0,22.99,23.0,121107.0,18.0084,18.0084,18.0006,18.0084,121107.0
2016-08-11 14:15:00,23.0,23.0,22.99,23.0,50136.0,18.0084,18.0084,18.0006,18.0084,50136.0
2016-08-11 14:20:00,23.0,23.0,22.99,23.0,36729.0,18.0084,18.0084,18.0006,18.0084,36729.0
2016-08-11 14:25:00,23.0,23.0,22.99,23.0,43447.0,18.0084,18.0084,18.0006,18.0084,43447.0
2016-08-11 14:30:00,23.0,23.0,22.96,22.97,126511.0,18.0084,18.0084,17.9771,17.9849,126511.0
2016-08-11 14:35:00,22.98,22.98,22.95,22.96,78039.0,17.9927,17.9927,17.9692,17.9771,78039.0
2016-08-11 14:40:00,22.95,22.96,22.93,22.94,92081.0,17.9692,17.9771,17.9536,17.9614,92081.0
2016-08-11 14:45:00,22.95,22.95,22.94,22.95,19819.0,17.9692,17.9692,17.9614,17.9692,19819.0
2016-08-11 14:50:00,22.95,22.96,22.93,22.94,180845.0,17.9692,17.9771,17.9536,17.9614,180845.0
2016-08-11 14:55:00,22.94,22.94,22.9,22.92,70423.0,17.9614,17.9614,17.9301,17.9458,70423.0
2016-08-11 15:00:00,22.91,22.94,22.91,22.94,85389.0,17.9379,17.9614,17.9379,17.9614,85389.0
2016-08-11 15:05:00,22.94,22.95,22.92,22.94,108865.0,17.9614,17.9692,17.9458,17.9614,108865.0
2016-08-11 15:10:00,22.94,22.94,22.92,22.94,165746.0,17.9614,17.9614,17.9458,17.9614,165746.0
2016-08-11 15:15:00,22.94,22.95,22.93,22.95,61009.0,17.9614,17.9692,17.9536,17.9692,61009.0
2016-08-11 15:20:00,22.95,22.96,22.92,22.93,171039.0,17.9692,17.9771,17.9458,17.9536,171039.0
2016-08-11 15:25:00,22.93,22.94,22.92,22.94,66114.0,17.9536,17.9614,17.9458,17.9614,66114.0
2016-08-11 15:30:00,22.94,22.95,22.93,22.95,103763.0,17.9614,17.9692,17.9536,17.9692,103763.0
2016-08-11 15:35:00,22.95,22.97,22.94,22.97,131209.0,17.9692,17.9849,17.9614,17.9849,131209.0
2016-08-11 15:40:00,22.97,22.98,22.96,22.98,158125.0,17.9849,17.9927,17.9771,17.9927,158125.0
2016-08-11 15:45:00,22.97,22.98,22.95,22.95,257620.0,17.9849,17.9927,17.9692,17.9692,257620.0
2016-08-11 15:50:00,22.95,22.96,22.94,22.94,85413.0,17.9692,17.9771,17.9614,17.9614,85413.0
2016-08-11 15:55:00,22.94,22.94,22.92,22.93,240742.0,17.9614,17.9614,17.9458,17.9536,240742.0
2016-08-12 09:30:00,22.87,22.89,22.8,22.85,147637.0,17.9066,17.9223,17.8518,17.8909,147637.0
2016-08-12 09:35:00,22.85,22.89,22.83,22.85,175513.0,17.8909,17.9223,17.8753,17.8909,175513.0
2016-08-12 09:40:00,22.85,22.91,22.84,22.89,132118.0,17.8909,17.9379,17.8831,17.9223,132118.0
2016-08-12 09:45:00,22.9,22.91,22.88,22.9,35537.0,17.9301,17.9379,17.9144,17.9301,35537.0
2016-08-12 09:50:00,22.91,22.91,22.86,22.89,155706.0,17.9379,17.9379,17.8988,17.9223,155706.0
2016-08-12 09:55:00,22.89,22.92,22.89,22.9,32831.0,17.9223,17.9458,17.9223,17.9301,32831.0
2016-08-12 10:00:00,22.91,22.93,22.9,22.93,75637.0,17.9379,17.9536,17.9301,17.9536,75637.0
2016-08-12 10:05:00,22.92,22.92,22.89,22.91,56806.0,17.9458,17.9458,17.9223,17.9379,56806.0
2016-08-12 10:10:00,22.91,22.94,22.9,22.94,67090.0,17.9379,17.9614,17.9301,17.9614,67090.0
2016-08-12 10:15:00,22.94,22.94,22.92,22.92,50066.0,17.9614,17.9614,17.9458,17.9458,50066.0
2016-08-12 10:20:00,22.92,22.93,22.91,22.92,36650.0,17.9458,17.9536,17.9379,17.9458,36650.0
2016-08-12 10:25:00,22.93,22.95,22.89,22.89,86704.0,17.9536,17.9692,17.9223,17.9223,86704.0
2016-08-12 10:30:00,22.88,22.92,22.88,22.9,90684.0,17.9144,17.9458,17.9144,17.9301,90684.0
2016-08-12 10:35:00,22.89,22.91,22.89,22.9,50473.0,17.9223,17.9379,17.9223,17.9301,50473.0
2016-08-12 10:40:00,22.9,22.91,22.86,22.86,50267.0,17.9301,17.9379,17.8988,17.8988,50267.0
2016-08-12 10:45:00,22.86,22.87,22.86,22.87,25530.0,17.8988,17.9066,17.8988,17.9066,25530.0
2016-08-12 10:50:00,22.86,22.87,22.83,22.84,129103.0,17.8988,17.9066,17.8753,17.8831,129103.0
2016-08-12 10:55:00,22.85,22.87,22.84,22.87,91374.0,17.8909,17.9066,17.8831,17.9066,91374.0
2016-08-12 11:00:00,22.87,22.89,22.86,22.89,29926.0,17.9066,17.9223,17.8988,17.9223,29926.0
2016-08-12 11:05:00,22.89,22.91,22.88,22.9,68701.0,17.9223,17.9379,17.9144,17.9301,68701.0
2016-08-12 11:10:00,22.9,22.9,22.87,22.87,55125.0,17.9301,17.9301,17.9066,17.9066,55125.0
2016-08-12 11:15:00,22.87,22.89,22.87,22.89,25534.0,17.9066,17.9223,17.9066,17.9223,25534.0
2016-08-12 11:20:00,22.89,22.89,22.86,22.86,68587.0,17.9223,17.9223,17.8988,17.8988,68587.0
2016-08-12 11:25:00,22.86,22.87,22.83,22.84,104912.0,17.8988,17.9066,17.8753,17.8831,104912.0
2016-08-12 11:30:00,22.84,22.89,22.84,22.89,95197.0,17.8831,17.9223,17.8831,17.9223,95197.0
2016-08-12 11:35:00,22.89,22.9,22.88,22.89,39347.0,17.9223,17.9301,17.9144,17.9223,39347.0
2016-08-12 11:40:00,22.89,22.92,22.89,22.9,53693.0,17.9223,17.9458,17.9223,17.9301,53693.0
2016-08-12 11:45:00,22.9,22.9,22.88,22.88,29447.0,17.9301,17.9301,17.9144,17.9144,29447.0
2016-08-12 11:50:00,22.88,22.89,22.86,22.86,35789.0,17.9144,17.9223,17.8988,17.8988,35789.0
2016-08-12 11:55:00,22.86,22.87,22.85,22.87,37562.0,17.8988,17.9066,17.8909,17.9066,37562.0
2016-08-12 12:00:00,22.87,22.88,22.85,22.85,70763.0,17.9066,17.9144,17.8909,17.8909,70763.0
2016-08-12 12:05:00,22.85,22.86,22.84,22.84,31737.0,17.8909,17.8988,17.8831,17.8831,31737.0
2016-08-12 12:10:00,22.85,22.85,22.84,22.85,12833.0,17.8909,17.8909,17.8831,17.8909,12833.0
2016-08-12 12:15:00,22.84,22.85,22.83,22.83,46197.0,17.8831,17.8909,17.8753,17.8753,46197.0
2016-08-12 12:20:00,22.83,22.84,22.83,22.84,12841.0,17.8753,17.8831,17.8753,17.8831,12841.0
2016-08-12 12:25:00,22.83,22.86,22.82,22.83,85415.0,17.8753,17.8988,17.8675,17.8753,85415.0
2016-08-12 12:30:00,22.82,22.84,22.82,22.83,24004.0,17.8675,17.8831,17.8675,17.8753,24004.0
2016-08-12 12:35:00,22.84,22.85,22.83,22.85,33263.0,17.8831,17.8909,17.8753,17.8909,33263.0
2016-08-12 12:40:00,22.84,22.87,22.84,22.86,43267.0,17.8831,17.9066,17.8831,17.8988,43267.0
2016-08-12 12:45:00,22.86,22.89,22.86,22.86,36801.0,17.8988,17.9223,17.8988,17.8988,36801.0
2016-08-12 12:50:00,22.86,22.88,22.83,22.84,54439.0,17.8988,17.9144,17.8753,17.8831,54439.0
2016-08-12 12:55:00,22.84,22.85,22.83,22.84,18329.0,17.8831,17.8909,17.8753,17.8831,18329.0
2016-08-12 13:00:00,22.84,22.85,22.82,22.82,76920.0,17.8831,17.8909,17.8675,17.8675,76920.0
2016-08-12 13:05:00,22.82,22.83,22.8,22.82,29678.0,17.8675,17.8753,17.8518,17.8675,29678.0
2016-08-12 13:10:00,22.82,22.83,22.8,22.8,103730.0,17.8675,17.8753,17.8518,17.8518,103730.0
2016-08-12 13:15:00,22.8,22.82,22.8,22.8,39499.0,17.8518,17.8675,17.8518,17.8518,39499.0
2016-08-12 13:20:00,22.8,22.81,22.8,22.81,17755.0,17.8518,17.8596,17.8518,17.8596,17755.0
2016-08-12 13:25:00,22.8,22.82,22.8,22.82,39357.0,17.8518,17.8675,17.8518,17.8675,39357.0
2016-08-12 13:30:00,22.82,22.82,22.8,22.8,50225.0,17.8675,17.8675,17.8518,17.8518,50225.0
2016-08-12 13:35:00,22.79,22.8,22.79,22.8,46736.0,17.844,17.8518,17.844,17.8518,46736.0
2016-08-12 13:40:00,22.8,22.8,22.79,22.8,31961.0,17.8518,17.8518,17.844,17.8518,31961.0
2016-08-12 13:45:00,22.8,22.8,22.79,22.8,27388.0,17.8518,17.8518,17.844,17.8518,27388.0
2016-08-12 13:50:00,22.8,22.81,22.79,22.81,61053.0,17.8518,17.8596,17.844,17.8596,61053.0
2016-08-12 13:55:00,22.81,22.82,22.78,22.78,83785.0,17.8596,17.8675,17.8361,17.8361,83785.0
2016-08-12 14:00:00,22.78,22.8,22.78,22.8,34070.0,17.8361,17.8518,17.8361,17.8518,34070.0
2016-08-12 14:05:00,22.8,22.83,22.79,22.82,71071.0,17.8518,17.8753,17.844,17.8675,71071.0
2016-08-12 14:10:00,22.83,22.84,22.82,22.84,90428.0,17.8753,17.8831,17.8675,17.8831,90428.0
2016-08-12 14:15:00,22.84,22.85,22.83,22.83,44352.0,17.8831,17.8909,17.8753,17.8753,44352.0
2016-08-12 14:20:00,22.83,22.84,22.82,22.84,45493.0,17.8753,17.8831,17.8675,17.8831,45493.0
2016-08-12 14:25:00,22.84,22.85,22.83,22.84,58531.0,17.8831,17.8909,17.8753,17.8831,58531.0
2016-08-12 14:30:00,22.84,22.84,22.81,22.81,72937.0,17.8831,17.8831,17.8596,17.8596,72937.0
2016-08-12 14:35:00,22.81,22.82,22.81,22.81,23691.0,17.8596,17.8675,17.8596,17.8596,23691.0
2016-08-12 14:40:00,22.82,22.83,22.81,22.82,81524.0,17.8675,17.8753,17.8596,17.8675,81524.0
2016-08-12 14:45:00,22.82,22.82,22.81,22.81,15465.0,17.8675,17.8675,17.8596,17.8596,15465.0
2016-08-12 14:50:00,22.82,22.82,22.8,22.8,75069.0,17.8675,17.8675,17.8518,17.8518,75069.0
2016-08-12 14:55:00,22.81,22.81,22.8,22.81,22644.0,17.8596,17.8596,17.8518,17.8596,22644.0
2016-08-12 15:00:00,22.8,22.83,22.8,22.82,46612.0,17.8518,17.8753,17.8518,17.8675,46612.0
2016-08-12 15:05:00,22.82,22.83,22.82,22.83,14400.0,17.8675,17.8753,17.8675,17.8753,14400.0
2016-08-12 15:10:00,22.83,22.86,22.82,22.86,87558.0,17.8753,17.8988,17.8675,17.8988,87558.0
2016-08-12 15:15:00,22.86,22.88,22.85,22.87,87852.0,17.8988,17.9144,17.8909,17.9066,87852.0
2016-08-12 15:20:00,22.87,22.87,22.86,22.87,34732.0,17.9066,17.9066,17.8988,17.9066,34732.0
2016-08-12 15:25:00,22.87,22.89,22.86,22.89,79455.0,17.9066,17.9223,17.8988,17.9223,79455.0
2016-08-12 15:30:00,22.89,22.89,22.88,22.89,74645.0,17.9223,17.9223,17.9144,17.9223,74645.0
2016-08-12 15:35:00,22.89,22.89,22.88,22.89,98876.0,17.9223,17.9223,17.9144,17.9223,98876.0
2016-08-12 15:40:00,22.89,22.92,22.88,22.91,208016.0,17.9223,17.9458,17.9144,17.9379,208016.0
2016-08-12 15:45:00,22.92,22.92,22.89,22.89,281652.0,17.9458,17.9458,17.9223,17.9223,281652.0
2016-08-12 15:50:00,22.89,22.9,22.88,22.89,90053.0,17.9223,17.9301,17.9144,17.9223,90053.0
2016-08-12 15:55:00,22.88,22.89,22.88,22.88,332112.0,17.9144,17.9223,17.9144,17.9144,332112.0
2016-08-15 09:30:00,22.9,22.95,22.87,22.91,207704.0,17.9301,17.9692,17.9066,17.9379,207704.0
2016-08-15 09:35:00,22.9,22.97,22.9,22.94,158061.0,17.9301,17.9849,17.9301,17.9614,158061.0
2016-08-15 09:40:00,22.93,22.95,22.92,22.94,90753.0,17.9536,17.9692,17.9458,17.9614,90753.0
2016-08-15 09:45:00,22.95,22.99,22.94,22.98,61629.0,17.9692,18.0006,17.9614,17.9927,61629.0
2016-08-15 09:50:00,22.98,22.99,22.94,22.95,94692.0,17.9927,18.0006,17.9614,17.9692,94692.0
2016-08-15 09:55:00,22.94,22.96,22.91,22.93,88559.0,17.9614,17.9771,17.9379,17.9536,88559.0
2016-08-15 10:00:00,22.93,22.98,22.92,22.96,81618.0,17.9536,17.9927,17.9458,17.9771,81618.0
2016-08-15 10:05:00,22.96,22.98,22.96,22.96,34369.0,17.9771,17.9927,17.9771,17.9771,34369.0
2016-08-15 10:10:00,22.97,22.98,22.97,22.97,24974.0,17.9849,17.9927,17.9849,17.9849,24974.0
2016-08-15 10:15:00,22.98,22.99,22.97,22.98,92062.0,17.9927,18.0006,17.9849,17.9927,92062.0
2016-08-15 10:20:00,22.98,22.98,22.97,22.97,28441.0,17.9927,17.9927,17.9849,17.9849,28441.0
2016-08-15 10:25:00,22.98,22.99,22.97,22.99,79121.0,17.9927,18.0006,17.9849,18.0006,79121.0
2016-08-15 10:30:00,22.98,23.0,22.98,22.98,131504.0,17.9927,18.0084,17.9927,17.9927,131504.0
2016-08-15 10:35:00,22.99,23.0,22.98,23.0,71559.0,18.0006,18.0084,17.9927,18.0084,71559.0
2016-08-15 10:40:00,23.0,23.0,22.99,22.99,82942.0,18.0084,18.0084,18.0006,18.0006,82942.0
2016-08-15 10:45:00,22.99,23.0,22.99,23.0,50533.0,18.0006,18.0084,18.0006,18.0084,50533.0
2016-08-15 10:50:00,23.0,23.0,22.99,22.99,46892.0,18.0084,18.0084,18.0006,18.0006,46892.0
2016-08-15 10:55:00,22.99,23.03,22.99,23.02,281662.0,18.0006,18.0319,18.0006,18.0241,281662.0
2016-08-15 11:00:00,23.02,23.05,23.02,23.03,94031.0,18.0241,18.0475,18.0241,18.0319,94031.0
2016-08-15 11:05:00,23.03,23.05,23.03,23.05,63416.0,18.0319,18.0475,18.0319,18.0475,63416.0
2016-08-15 11:10:00,23.05,23.07,23.04,23.06,71106.0,18.0475,18.0632,18.0397,18.0554,71106.0
2016-08-15 11:15:00,23.06,23.07,23.02,23.02,109723.0,18.0554,18.0632,18.0241,18.0241,109723.0
2016-08-15 11:20:00,23.02,23.04,23.02,23.03,40549.0,18.0241,18.0397,18.0241,18.0319,40549.0
2016-08-15 11:25:00,23.03,23.05,23.03,23.04,59565.0,18.0319,18.0475,18.0319,18.0397,59565.0
2016-08-15 11:30:00,23.04,23.04,23.0,23.02,121634.0,18.0397,18.0397,18.0084,18.0241,121634.0
2016-08-15 11:35:00,23.02,23.02,23.0,23.0,87189.0,18.0241,18.0241,18.0084,18.0084,87189.0
2016-08-15 11:40:00,23.0,23.0,22.98,22.99,52553.0,18.0084,18.0084,17.9927,18.0006,52553.0
2016-08-15 11:45:00,22.99,23.0,22.98,22.98,48654.0,18.0006,18.0084,17.9927,17.9927,48654.0
2016-08-15 11:50:00,22.98,22.99,22.98,22.98,30563.0,17.9927,18.0006,17.9927,17.9927,30563.0
2016-08-15 11:55:00,22.99,22.99,22.98,22.98,34449.0,18.0006,18.0006,17.9927,17.9927,34449.0
2016-08-15 12:00:00,22.98,23.0,22.98,23.0,39971.0,17.9927,18.0084,17.9927,18.0084,39971.0
2016-08-15 12:05:00,23.0,23.01,22.99,23.01,44614.0,18.0084,18.0162,18.0006,18.0162,44614.0
2016-08-15 12:10:00,23.01,23.03,22.99,23.0,112069.0,18.0162,18.0319,18.0006,18.0084,112069.0
2016-08-15 12:15:00,23.0,23.01,23.0,23.01,21829.0,18.0084,18.0162,18.0084,18.0162,21829.0
2016-08-15 12:20:00,23.01,23.02,23.0,23.02,39500.0,18.0162,18.0241,18.0084,18.0241,39500.0
2016-08-15 12:25:00,23.02,23.03,23.01,23.03,33885.0,18.0241,18.0319,18.0162,18.0319,33885.0
2016-08-15 12:30:00,23.03,23.03,23.02,23.03,27854.0,18.0319,18.0319,18.0241,18.0319,27854.0
2016-08-15 12:35:00,23.03,23.04,23.02,23.04,50973.0,18.0319,18.0397,18.0241,18.0397,50973.0
2016-08-15 12:40:00,23.04,23.04,23.03,23.04,32343.0,18.0397,18.0397,18.0319,18.0397,32343.0
2016-08-15 12:45:00,23.04,23.05,23.03,23.04,76181.0,18.0397,18.0475,18.0319,18.0397,76181.0
2016-08-15 12:50:00,23.04,23.06,23.03,23.05,75575.0,18.0397,18.0554,18.0319,18.0475,75575.0
2016-08-15 12:55:00,23.05,23.07,23.04,23.04,89986.0,18.0475,18.0632,18.0397,18.0397,89986.0
2016-08-15 13:00:00,23.04,23.06,23.04,23.04,39287.0,18.0397,18.0554,18.0397,18.0397,39287.0
2016-08-15 13:05:00,23.05,23.05,23.04,23.05,25125.0,18.0475,18.0475,18.0397,18.0475,25125.0
2016-08-15 13:10:00,23.04,23.07,23.04,23.07,48761.0,18.0397,18.0632,18.0397,18.0632,48761.0
2016-08-15 13:15:00,23.07,23.08,23.06,23.07,53964.0,18.0632,18.071,18.0554,18.0632,53964.0
2016-08-15 13:20:00,23.07,23.08,23.06,23.08,27874.0,18.0632,18.071,18.0554,18.071,27874.0
2016-08-15 13:25:00,23.08,23.09,23.04,23.05,106503.0,18.071,18.0789,18.0397,18.0475,106503.0
2016-08-15 13:30:00,23.06,23.06,23.05,23.05,24266.0,18.0554,18.0554,18.0475,18.0475,24266.0
2016-08-15 13:35:00,23.05,23.06,23.05,23.06,38914.0,18.0475,18.0554,18.0475,18.0554,38914.0
2016-08-15 13:40:00,23.06,23.07,23.05,23.06,55789.0,18.0554,18.0632,18.0475,18.0554,55789.0
2016-08-15 13:45:00,23.07,23.09,23.06,23.07,73283.0,18.0632,18.0789,18.0554,18.0632,73283.0
2016-08-15 13:50:00,23.07,23.08,23.06,23.08,56507.0,18.0632,18.071,18.0554,18.071,56507.0
2016-08-15 13:55:00,23.08,23.08,23.07,23.08,27601.0,18.071,18.071,18.0632,18.071,27601.0
2016-08-15 14:00:00,23.08,23.08,23.06,23.06,59013.0,18.071,18.071,18.0554,18.0554,59013.0
2016-08-15 14:05:00,23.06,23.07,23.06,23.06,27771.0,18.0554,18.0632,18.0554,18.0554,27771.0
2016-08-15 14:10:00,23.07,23.07,23.06,23.07,55094.0,18.0632,18.0632,18.0554,18.0632,55094.0
2016-08-15 14:15:00,23.07,23.07,23.06,23.06,30712.0,18.0632,18.0632,18.0554,18.0554,30712.0
2016-08-15 14:20:00,23.07,23.07,23.06,23.07,47450.0,18.0632,18.0632,18.0554,18.0632,47450.0
2016-08-15 14:25:00,23.07,23.08,23.06,23.06,76766.0,18.0632,18.071,18.0554,18.0554,76766.0
2016-08-15 14:30:00,23.06,23.07,23.06,23.07,42682.0,18.0554,18.0632,18.0554,18.0632,42682.0
2016-08-15 14:35:00,23.06,23.07,23.06,23.07,67608.0,18.0554,18.0632,18.0554,18.0632,67608.0
2016-08-15 14:40:00,23.07,23.09,23.06,23.07,140720.0,18.0632,18.0789,18.0554,18.0632,140720.0
2016-08-15 14:45:00,23.07,23.09,23.07,23.09,75420.0,18.0632,18.0789,18.0632,18.0789,75420.0
2016-08-15 14:50:00,23.09,23.1,23.08,23.1,83798.0,18.0789,18.0867,18.071,18.0867,83798.0
2016-08-15 14:55:00,23.1,23.1,23.08,23.08,221841.0,18.0867,18.0867,18.071,18.071,221841.0
2016-08-15 15:00:00,23.09,23.09,23.07,23.07,72833.0,18.0789,18.0789,18.0632,18.0632,72833.0
2016-08-15 15:05:00,23.07,23.09,23.07,23.09,68931.0,18.0632,18.0789,18.0632,18.0789,68931.0
2016-08-15 15:10:00,23.09,23.1,23.09,23.1,66340.0,18.0789,18.0867,18.0789,18.0867,66340.0
2016-08-15 15:15:00,23.1,23.1,23.09,23.1,71914.0,18.0867,18.0867,18.0789,18.0867,71914.0
2016-08-15 15:20:00,23.1,23.11,23.09,23.11,67950.0,18.0867,18.0945,18.0789,18.0945,67950.0
2016-08-15 15:25:00,23.11,23.13,23.1,23.13,124695.0,18.0945,18.1102,18.0867,18.1102,124695.0
2016-08-15 15:30:00,23.13,23.13,23.11,23.12,134814.0,18.1102,18.1102,18.0945,18.1024,134814.0
2016-08-15 15:35:00,23.11,23.12,23.1,23.11,106028.0,18.0945,18.1024,18.0867,18.0945,106028.0
2016-08-15 15:40:00,23.11,23.13,23.1,23.13,216700.0,18.0945,18.1102,18.0867,18.1102,216700.0
2016-08-15 15:45:00,23.12,23.13,23.07,23.08,405163.0,18.1024,18.1102,18.0632,18.071,405163.0
2016-08-15 15:50:00,23.07,23.08,23.05,23.06,211604.0,18.0632,18.071,18.0475,18.0554,211604.0
2016-08-15 15:55:00,23.06,23.07,23.04,23.07,700073.0,18.0554,18.0632,18.0397,18.0632,700073.0
2016-08-16 09:30:00,22.95,23.05,22.91,23.02,201700.0,17.9692,18.0475,17.9379,18.0241,201700.0
2016-08-16 09:35:00,23.02,23.02,22.95,22.98,111171.0,18.0241,18.0241,17.9692,17.9927,111171.0
2016-08-16 09:40:00,22.97,23.02,22.97,23.02,85438.0,17.9849,18.0241,17.9849,18.0241,85438.0
2016-08-16 09:45:00,23.01,23.07,23.01,23.05,40928.0,18.0162,18.0632,18.0162,18.0475,40928.0
2016-08-16 09:50:00,23.05,23.07,23.05,23.05,80966.0,18.0475,18.0632,18.0475,18.0475,80966.0
2016-08-16 09:55:00,23.05,23.06,23.02,23.03,126437.0,18.0475,18.0554,18.0241,18.0319,126437.0
2016-08-16 10:00:00,23.03,23.04,23.0,23.02,156041.0,18.0319,18.0397,18.0084,18.0241,156041.0
2016-08-16 10:05:00,23.02,23.03,22.99,23.0,368829.0,18.0241,18.0319,18.0006,18.0084,368829.0
2016-08-16 10:10:00,23.0,23.01,23.0,23.0,40541.0,18.0084,18.0162,18.0084,18.0084,40541.0
2016-08-16 10:15:00,23.0,23.01,22.99,23.0,74401.0,18.0084,18.0162,18.0006,18.0084,74401.0
2016-08-16 10:20:00,22.99,23.0,22.93,22.94,99654.0,18.0006,18.0084,17.9536,17.9614,99654.0
2016-08-16 10:25:00,22.94,22.96,22.94,22.96,50313.0,17.9614,17.9771,17.9614,17.9771,50313.0
2016-08-16 10:30:00,22.95,22.96,22.95,22.96,78170.0,17.9692,17.9771,17.9692,17.9771,78170.0
2016-08-16 10:35:00,22.96,23.0,22.95,23.0,66656.0,17.9771,18.0084,17.9692,18.0084,66656.0
2016-08-16 10:40:00,22.99,23.0,22.96,22.96,89489.0,18.0006,18.0084,17.9771,17.9771,89489.0
2016-08-16 10:45:00,22.96,22.97,22.94,22.94,55267.0,17.9771,17.9849,17.9614,17.9614,55267.0
2016-08-16 10:50:00,22.94,22.95,22.91,22.92,69343.0,17.9614,17.9692,17.9379,17.9458,69343.0
2016-08-16 10:55:00,22.91,22.92,22.9,22.91,63075.0,17.9379,17.9458,17.9301,17.9379,63075.0
2016-08-16 11:00:00,22.91,22.91,22.88,22.88,95130.0,17.9379,17.9379,17.9144,17.9144,95130.0
2016-08-16 11:05:00,22.88,22.89,22.88,22.89,24741.0,17.9144,17.9223,17.9144,17.9223,24741.0
2016-08-16 11:10:00,22.89,22.9,22.88,22.89,79436.0,17.9223,17.9301,17.9144,17.9223,79436.0
2016-08-16 11:15:00,22.89,22.9,22.89,22.89,48363.0,17.9223,17.9301,17.9223,17.9223,48363.0
2016-08-16 11:20:00,22.9,22.9,22.88,22.89,78477.0,17.9301,17.9301,17.9144,17.9223,78477.0
2016-08-16 11:25:00,22.88,22.89,22.88,22.88,28669.0,17.9144,17.9223,17.9144,17.9144,28669.0
2016-08-16 11:30:00,22.88,22.89,22.85,22.85,76242.0,17.9144,17.9223,17.8909,17.8909,76242.0
2016-08-16 11:35:00,22.85,22.86,22.85,22.86,40335.0,17.8909,17.8988,17.8909,17.8988,40335.0
2016-08-16 11:40:00,22.86,22.86,22.85,22.85,44385.0,17.8988,17.8988,17.8909,17.8909,44385.0
2016-08-16 11:45:00,22.85,22.86,22.85,22.86,36832.0,17.8909,17.8988,17.8909,17.8988,36832.0
2016-08-16 11:50:00,22.86,22.86,22.85,22.86,26715.0,17.8988,17.8988,17.8909,17.8988,26715.0
2016-08-16 11:55:00,22.86,22.86,22.85,22.85,67170.0,17.8988,17.8988,17.8909,17.8909,67170.0
2016-08-16 12:00:00,22.85,22.86,22.85,22.85,35049.0,17.8909,17.8988,17.8909,17.8909,35049.0
2016-08-16 12:05:00,22.85,22.86,22.82,22.83,64012.0,17.8909,17.8988,17.8675,17.8753,64012.0
2016-08-16 12:10:00,22.83,22.85,22.82,22.84,80519.0,17.8753,17.8909,17.8675,17.8831,80519.0
2016-08-16 12:15:00,22.84,22.85,22.83,22.84,47255.0,17.8831,17.8909,17.8753,17.8831,47255.0
2016-08-16 12:20:00,22.84,22.84,22.83,22.83,34236.0,17.8831,17.8831,17.8753,17.8753,34236.0
2016-08-16 12:25:00,22.83,22.84,22.8,22.8,81844.0,17.8753,17.8831,17.8518,17.8518,81844.0
2016-08-16 12:30:00,22.8,22.8,22.79,22.79,24730.0,17.8518,17.8518,17.844,17.844,24730.0
2016-08-16 12:35:00,22.79,22.8,22.79,22.79,27274.0,17.844,17.8518,17.844,17.844,27274.0
2016-08-16 12:40:00,22.8,22.82,22.79,22.82,71602.0,17.8518,17.8675,17.844,17.8675,71602.0
2016-08-16 12:45:00,22.82,22.82,22.8,22.8,52370.0,17.8675,17.8675,17.8518,17.8518,52370.0
2016-08-16 12:50:00,22.8,22.81,22.8,22.8,27330.0,17.8518,17.8596,17.8518,17.8518,27330.0
2016-08-16 12:55:00,22.8,22.81,22.8,22.8,39418.0,17.8518,17.8596,17.8518,17.8518,39418.0
2016-08-16 13:00:00,22.8,22.81,22.8,22.8,28726.0,17.8518,17.8596,17.8518,17.8518,28726.0
2016-08-16 13:05:00,22.8,22.82,22.8,22.81,66843.0,17.8518,17.8675,17.8518,17.8596,66843.0
2016-08-16 13:10:00,22.81,22.82,22.79,22.79,75444.0,17.8596,17.8675,17.844,17.844,75444.0
2016-08-16 13:15:00,22.79,22.8,22.79,22.8,24860.0,17.844,17.8518,17.844,17.8518,24860.0
2016-08-16 13:20:00,22.8,22.81,22.76,22.76,135003.0,17.8518,17.8596,17.8205,17.8205,135003.0
2016-08-16 13:25:00,22.76,22.78,22.76,22.78,44444.0,17.8205,17.8361,17.8205,17.8361,44444.0
2016-08-16 13:30:00,22.77,22.78,22.75,22.77,145916.0,17.8283,17.8361,17.8127,17.8283,145916.0
2016-08-16 13:35:00,22.77,22.79,22.76,22.76,124307.0,17.8283,17.844,17.8205,17.8205,124307.0
2016-08-16 13:40:00,22.76,22.77,22.76,22.76,25664.0,17.8205,17.8283,17.8205,17.8205,25664.0
2016-08-16 13:45:00,22.77,22.78,22.75,22.77,75183.0,17.8283,17.8361,17.8127,17.8283,75183.0
2016-08-16 13:50:00,22.77,22.77,22.76,22.77,21363.0,17.8283,17.8283,17.8205,17.8283,21363.0
2016-08-16 13:55:00,22.76,22.77,22.76,22.77,41064.0,17.8205,17.8283,17.8205,17.8283,41064.0
2016-08-16 14:00:00,22.76,22.78,22.75,22.75,99433.0,17.8205,17.8361,17.8127,17.8127,99433.0
2016-08-16 14:05:00,22.76,22.76,22.73,22.73,44150.0,17.8205,17.8205,17.797,17.797,44150.0
2016-08-16 14:10:00,22.73,22.74,22.73,22.73,31710.0,17.797,17.8048,17.797,17.797,31710.0
2016-08-16 14:15:00,22.73,22.74,22.7,22.72,288653.0,17.797,17.8048,17.7735,17.7892,288653.0
2016-08-16 14:20:00,22.72,22.73,22.71,22.73,31138.0,17.7892,17.797,17.7813,17.797,31138.0
2016-08-16 14:25:00,22.73,22.73,22.68,22.71,146197.0,17.797,17.797,17.7578,17.7813,146197.0
2016-08-16 14:30:00,22.71,22.75,22.7,22.75,43643.0,17.7813,17.8127,17.7735,17.8127,43643.0
2016-08-16 14:35:00,22.75,22.77,22.74,22.77,95014.0,17.8127,17.8283,17.8048,17.8283,95014.0
2016-08-16 14:40:00,22.77,22.77,22.73,22.73,153800.0,17.8283,17.8283,17.797,17.797,153800.0
2016-08-16 14:45:00,22.73,22.73,22.71,22.73,106282.0,17.797,17.797,17.7813,17.797,106282.0
2016-08-16 14:50:00,22.73,22.76,22.72,22.75,284714.0,17.797,17.8205,17.7892,17.8127,284714.0
2016-08-16 14:55:00,22.76,22.79,22.75,22.78,100358.0,17.8205,17.844,17.8127,17.8361,100358.0
2016-08-16 15:00:00,22.79,22.79,22.78,22.79,22027.0,17.844,17.844,17.8361,17.844,22027.0
2016-08-16 15:05:00,22.78,22.79,22.74,22.74,149484.0,17.8361,17.844,17.8048,17.8048,149484.0
2016-08-16 15:10:00,22.74,22.75,22.73,22.75,43109.0,17.8048,17.8127,17.797,17.8127,43109.0
2016-08-16 15:15:00,22.75,22.76,22.74,22.76,64075.0,17.8127,17.8205,17.8048,17.8205,64075.0
2016-08-16 15:20:00,22.76,22.78,22.75,22.78,177706.0,17.8205,17.8361,17.8127,17.8361,177706.0
2016-08-16 15:25:00,22.78,22.78,22.76,22.77,86252.0,17.8361,17.8361,17.8205,17.8283,86252.0
2016-08-16 15:30:00,22.77,22.77,22.73,22.73,161387.0,17.8283,17.8283,17.797,17.797,161387.0
2016-08-16 15:35:00,22.73,22.74,22.73,22.73,71194.0,17.797,17.8048,17.797,17.797,71194.0
2016-08-16 15:40:00,22.73,22.75,22.73,22.75,175048.0,17.797,17.8127,17.797,17.8127,175048.0
2016-08-16 15:45:00,22.75,22.77,22.74,22.74,397614.0,17.8127,17.8283,17.8048,17.8048,397614.0
2016-08-16 15:50:00,22.74,22.77,22.74,22.77,448603.0,17.8048,17.8283,17.8048,17.8283,448603.0
2016-08-16 15:55:00,22.77,22.78,22.75,22.75,947044.0,17.8283,17.8361,17.8127,17.8127,947044.0
2016-08-17 09:30:00,22.77,22.8,22.74,22.75,165515.0,17.8283,17.8518,17.8048,17.8127,165515.0
2016-08-17 09:35:00,22.75,22.75,22.66,22.69,168124.0,17.8127,17.8127,17.7422,17.7657,168124.0
2016-08-17 09:40:00,22.69,22.71,22.68,22.7,63519.0,17.7657,17.7813,17.7578,17.7735,63519.0
2016-08-17 09:45:00,22.71,22.71,22.69,22.7,115660.0,17.7813,17.7813,17.7657,17.7735,115660.0
2016-08-17 09:50:00,22.71,22.72,22.69,22.7,92716.0,17.7813,17.7892,17.7657,17.7735,92716.0
2016-08-17 09:55:00,22.7,22.7,22.65,22.65,85559.0,17.7735,17.7735,17.7344,17.7344,85559.0
2016-08-17 10:00:00,22.65,22.68,22.63,22.67,67894.0,17.7344,17.7578,17.7187,17.75,67894.0
2016-08-17 10:05:00,22.68,22.69,22.64,22.65,123702.0,17.7578,17.7657,17.7265,17.7344,123702.0
2016-08-17 10:10:00,22.65,22.66,22.62,22.62,97872.0,17.7344,17.7422,17.7109,17.7109,97872.0
2016-08-17 10:15:00,22.62,22.63,22.59,22.61,240474.0,17.7109,17.7187,17.6874,17.703,240474.0
2016-08-17 10:20:00,22.6,22.62,22.57,22.59,145478.0,17.6952,17.7109,17.6717,17.6874,145478.0
2016-08-17 10:25:00,22.58,22.6,22.58,22.59,114675.0,17.6795,17.6952,17.6795,17.6874,114675.0
2016-08-17 10:30:00,22.59,22.61,22.56,22.56,103233.0,17.6874,17.703,17.6639,17.6639,103233.0
2016-08-17 10:35:00,22.56,22.57,22.54,22.55,64781.0,17.6639,17.6717,17.6482,17.6561,64781.0
2016-08-17 10:40:00,22.54,22.56,22.54,22.56,74933.0,17.6482,17.6639,17.6482,17.6639,74933.0
2016-08-17 10:45:00,22.56,22.56,22.53,22.53,76926.0,17.6639,17.6639,17.6404,17.6404,76926.0
2016-08-17 10:50:00,22.54,22.56,22.53,22.55,98463.0,17.6482,17.6639,17.6404,17.6561,98463.0
2016-08-17 10:55:00,22.54,22.55,22.54,22.55,22497.0,17.6482,17.6561,17.6482,17.6561,22497.0
2016-08-17 11:00:00,22.55,22.59,22.54,22.58,88373.0,17.6561,17.6874,17.6482,17.6795,88373.0
2016-08-17 11:05:00,22.58,22.58,22.54,22.54,102568.0,17.6795,17.6795,17.6482,17.6482,102568.0
2016-08-17 11:10:00,22.54,22.56,22.54,22.56,78196.0,17.6482,17.6639,17.6482,17.6639,78196.0
2016-08-17 11:15:00,22.55,22.56,22.55,22.55,45999.0,17.6561,17.6639,17.6561,17.6561,45999.0
2016-08-17 11:20:00,22.55,22.56,22.51,22.52,99459.0,17.6561,17.6639,17.6247,17.6326,99459.0
2016-08-17 11:25:00,22.53,22.53,22.47,22.47,98536.0,17.6404,17.6404,17.5934,17.5934,98536.0
2016-08-17 11:30:00,22.47,22.5,22.47,22.48,110844.0,17.5934,17.6169,17.5934,17.6012,110844.0
2016-08-17 11:35:00,22.47,22.47,22.46,22.46,55255.0,17.5934,17.5934,17.5856,17.5856,55255.0
2016-08-17 11:40:00,22.46,22.48,22.46,22.47,100130.0,17.5856,17.6012,17.5856,17.5934,100130.0
2016-08-17 11:45:00,22.47,22.48,22.47,22.47,45824.0,17.5934,17.6012,17.5934,17.5934,45824.0
2016-08-17 11:50:00,22.47,22.48,22.45,22.45,65434.0,17.5934,17.6012,17.5778,17.5778,65434.0
2016-08-17 11:55:00,22.45,22.46,22.45,22.46,42245.0,17.5778,17.5856,17.5778,17.5856,42245.0
2016-08-17 12:00:00,22.46,22.49,22.45,22.48,143484.0,17.5856,17.6091,17.5778,17.6012,143484.0
2016-08-17 12:05:00,22.48,22.5,22.48,22.49,53520.0,17.6012,17.6169,17.6012,17.6091,53520.0
2016-08-17 12:10:00,22.49,22.5,22.49,22.49,42110.0,17.6091,17.6169,17.6091,17.6091,42110.0
2016-08-17 12:15:00,22.49,22.51,22.49,22.51,114439.0,17.6091,17.6247,17.6091,17.6247,114439.0
2016-08-17 12:20:00,22.51,22.54,22.5,22.54,114743.0,17.6247,17.6482,17.6169,17.6482,114743.0
2016-08-17 12:25:00,22.54,22.57,22.53,22.55,75957.0,17.6482,17.6717,17.6404,17.6561,75957.0
2016-08-17 12:30:00,22.55,22.57,22.54,22.57,91540.0,17.6561,17.6717,17.6482,17.6717,91540.0
2016-08-17 12:35:00,22.57,22.57,22.56,22.57,67388.0,17.6717,17.6717,17.6639,17.6717,67388.0
2016-08-17 12:40:00,22.57,22.57,22.51,22.53,131344.0,17.6717,17.6717,17.6247,17.6404,131344.0
2016-08-17 12:45:00,22.53,22.6,22.52,22.6,117432.0,17.6404,17.6952,17.6326,17.6952,117432.0
2016-08-17 12:50:00,22.6,22.62,22.57,22.58,86438.0,17.6952,17.7109,17.6717,17.6795,86438.0
2016-08-17 12:55:00,22.59,22.6,22.58,22.6,27316.0,17.6874,17.6952,17.6795,17.6952,27316.0
2016-08-17 13:00:00,22.59,22.61,22.59,22.61,73024.0,17.6874,17.703,17.6874,17.703,73024.0
2016-08-17 13:05:00,22.61,22.62,22.59,22.61,106187.0,17.703,17.7109,17.6874,17.703,106187.0
2016-08-17 13:10:00,22.61,22.61,22.6,22.6,34554.0,17.703,17.703,17.6952,17.6952,34554.0
2016-08-17 13:15:00,22.61,22.62,22.6,22.6,102637.0,17.703,17.7109,17.6952,17.6952,102637.0
2016-08-17 13:20:00,22.6,22.61,22.57,22.57,56633.0,17.6952,17.703,17.6717,17.6717,56633.0
2016-08-17 13:25:00,22.57,22.61,22.57,22.61,65556.0,17.6717,17.703,17.6717,17.703,65556.0
2016-08-17 13:30:00,22.61,22.61,22.59,22.59,67286.0,17.703,17.703,17.6874,17.6874,67286.0
2016-08-17 13:35:00,22.59,22.62,22.59,22.61,114151.0,17.6874,17.7109,17.6874,17.703,114151.0
2016-08-17 13:40:00,22.62,22.63,22.56,22.58,143608.0,17.7109,17.7187,17.6639,17.6795,143608.0
2016-08-17 13:45:00,22.57,22.58,22.57,22.57,49500.0,17.6717,17.6795,17.6717,17.6717,49500.0
2016-08-17 13:50:00,22.58,22.58,22.55,22.55,130175.0,17.6795,17.6795,17.6561,17.6561,130175.0
2016-08-17 13:55:00,22.55,22.56,22.55,22.55,40599.0,17.6561,17.6639,17.6561,17.6561,40599.0
2016-08-17 14:00:00,22.55,22.57,22.51,22.57,214242.0,17.6561,17.6717,17.6247,17.6717,214242.0
2016-08-17 14:05:00,22.56,22.58,22.55,22.58,65994.0,17.6639,17.6795,17.6561,17.6795,65994.0
2016-08-17 14:10:00,22.58,22.63,22.57,22.63,104287.0,17.6795,17.7187,17.6717,17.7187,104287.0
2016-08-17 14:15:00,22.62,22.63,22.58,22.59,80241.0,17.7109,17.7187,17.6795,17.6874,80241.0
2016-08-17 14:20:00,22.59,22.6,22.59,22.59,44148.0,17.6874,17.6952,17.6874,17.6874,44148.0
2016-08-17 14:25:00,22.59,22.62,22.59,22.61,114465.0,17.6874,17.7109,17.6874,17.703,114465.0
2016-08-17 14:30:00,22.61,22.61,22.57,22.58,123559.0,17.703,17.703,17.6717,17.6795,123559.0
2016-08-17 14:35:00,22.58,22.59,22.54,22.55,290939.0,17.6795,17.6874,17.6482,17.6561,290939.0
2016-08-17 14:40:00,22.54,22.56,22.54,22.56,67187.0,17.6482,17.6639,17.6482,17.6639,67187.0
2016-08-17 14:45:00,22.55,22.6,22.55,22.6,93248.0,17.6561,17.6952,17.6561,17.6952,93248.0
2016-08-17 14:50:00,22.6,22.61,22.58,22.59,88616.0,17.6952,17.703,17.6795,17.6874,88616.0
2016-08-17 14:55:00,22.59,22.61,22.58,22.61,81879.0,17.6874,17.703,17.6795,17.703,81879.0
2016-08-17 15:00:00,22.61,22.62,22.56,22.58,119041.0,17.703,17.7109,17.6639,17.6795,119041.0
2016-08-17 15:05:00,22.58,22.59,22.57,22.58,79682.0,17.6795,17.6874,17.6717,17.6795,79682.0
2016-08-17 15:10:00,22.57,22.58,22.55,22.55,141647.0,17.6717,17.6795,17.6561,17.6561,141647.0
2016-08-17 15:15:00,22.55,22.56,22.55,22.56,79424.0,17.6561,17.6639,17.6561,17.6639,79424.0
2016-08-17 15:20:00,22.56,22.56,22.52,22.54,197316.0,17.6639,17.6639,17.6326,17.6482,197316.0
2016-08-17 15:25:00,22.55,22.6,22.54,22.59,207168.0,17.6561,17.6952,17.6482,17.6874,207168.0
2016-08-17 15:30:00,22.59,22.59,22.58,22.59,47261.0,17.6874,17.6874,17.6795,17.6874,47261.0
2016-08-17 15:35:00,22.59,22.62,22.58,22.61,162255.0,17.6874,17.7109,17.6795,17.703,162255.0
2016-08-17 15:40:00,22.62,22.63,22.59,22.62,287829.0,17.7109,17.7187,17.6874,17.7109,287829.0
2016-08-17 15:45:00,22.61,22.62,22.58,22.59,187172.0,17.703,17.7109,17.6795,17.6874,187172.0
2016-08-17 15:50:00,22.59,22.6,22.57,22.59,651809.0,17.6874,17.6952,17.6717,17.6874,651809.0
2016-08-17 15:55:00,22.59,22.59,22.57,22.58,922707.0,17.6874,17.6874,17.6717,17.6795,922707.0
2016-08-18 09:30:00,22.59,22.7,22.56,22.66,155861.0,17.6874,17.7735,17.6639,17.7422,155861.0
2016-08-18 09:35:00,22.66,22.71,22.65,22.7,90941.0,17.7422,17.7813,17.7344,17.7735,90941.0
2016-08-18 09:40:00,22.69,22.69,22.63,22.66,143827.0,17.7657,17.7657,17.7187,17.7422,143827.0
2016-08-18 09:45:00,22.66,22.66,22.63,22.64,74021.0,17.7422,17.7422,17.7187,17.7265,74021.0
2016-08-18 09:50:00,22.64,22.65,22.61,22.63,67208.0,17.7265,17.7344,17.703,17.7187,67208.0
2016-08-18 09:55:00,22.63,22.64,22.61,22.64,165208.0,17.7187,17.7265,17.703,17.7265,165208.0
2016-08-18 10:00:00,22.64,22.64,22.61,22.63,70920.0,17.7265,17.7265,17.703,17.7187,70920.0
2016-08-18 10:05:00,22.63,22.64,22.6,22.6,93110.0,17.7187,17.7265,17.6952,17.6952,93110.0
2016-08-18 10:10:00,22.6,22.61,22.58,22.6,90890.0,17.6952,17.703,17.6795,17.6952,90890.0
2016-08-18 10:15:00,22.61,22.61,22.59,22.59,68820.0,17.703,17.703,17.6874,17.6874,68820.0
2016-08-18 10:20:00,22.6,22.62,22.59,22.62,130408.0,17.6952,17.7109,17.6874,17.7109,130408.0
2016-08-18 10:25:00,22.62,22.63,22.61,22.63,99646.0,17.7109,17.7187,17.703,17.7187,99646.0
2016-08-18 10:30:00,22.63,22.67,22.62,22.63,196122.0,17.7187,17.75,17.7109,17.7187,196122.0
2016-08-18 10:35:00,22.64,22.66,22.62,22.66,80750.0,17.7265,17.7422,17.7109,17.7422,80750.0
2016-08-18 10:40:00,22.66,22.66,22.62,22.64,116608.0,17.7422,17.7422,17.7109,17.7265,116608.0
2016-08-18 10:45:00,22.65,22.65,22.64,22.65,43696.0,17.7344,17.7344,17.7265,17.7344,43696.0
2016-08-18 10:50:00,22.65,22.69,22.64,22.68,113948.0,17.7344,17.7657,17.7265,17.7578,113948.0
2016-08-18 10:55:00,22.68,22.73,22.67,22.72,59737.0,17.7578,17.797,17.75,17.7892,59737.0
2016-08-18 11:00:00,22.72,22.74,22.71,22.73,88109.0,17.7892,17.8048,17.7813,17.797,88109.0
2016-08-18 11:05:00,22.73,22.75,22.72,22.75,55316.0,17.797,17.8127,17.7892,17.8127,55316.0
2016-08-18 11:10:00,22.75,22.76,22.74,22.75,87565.0,17.8127,17.8205,17.8048,17.8127,87565.0
2016-08-18 11:15:00,22.75,22.76,22.71,22.71,82029.0,17.8127,17.8205,17.7813,17.7813,82029.0
2016-08-18 11:20:00,22.72,22.72,22.71,22.72,55296.0,17.7892,17.7892,17.7813,17.7892,55296.0
2016-08-18 11:25:00,22.72,22.74,22.71,22.74,129746.0,17.7892,17.8048,17.7813,17.8048,129746.0
2016-08-18 11:30:00,22.73,22.76,22.7,22.71,156060.0,17.797,17.8205,17.7735,17.7813,156060.0
2016-08-18 11:35:00,22.71,22.72,22.68,22.69,56133.0,17.7813,17.7892,17.7578,17.7657,56133.0
2016-08-18 11:40:00,22.69,22.7,22.69,22.7,24289.0,17.7657,17.7735,17.7657,17.7735,24289.0
2016-08-18 11:45:00,22.7,22.71,22.68,22.69,74356.0,17.7735,17.7813,17.7578,17.7657,74356.0
2016-08-18 11:50:00,22.69,22.71,22.68,22.71,129376.0,17.7657,17.7813,17.7578,17.7813,129376.0
2016-08-18 11:55:00,22.7,22.73,22.7,22.71,69204.0,17.7735,17.797,17.7735,17.7813,69204.0
2016-08-18 12:00:00,22.71,22.72,22.7,22.71,149890.0,17.7813,17.7892,17.7735,17.7813,149890.0
2016-08-18 12:05:00,22.71,22.72,22.7,22.71,59562.0,17.7813,17.7892,17.7735,17.7813,59562.0
2016-08-18 12:10:00,22.72,22.72,22.68,22.69,85914.0,17.7892,17.7892,17.7578,17.7657,85914.0
2016-08-18 12:15:00,22.69,22.69,22.67,22.68,48650.0,17.7657,17.7657,17.75,17.7578,48650.0
2016-08-18 12:20:00,22.68,22.7,22.67,22.67,103673.0,17.7578,17.7735,17.75,17.75,103673.0
2016-08-18 12:25:00,22.68,22.68,22.65,22.65,74119.0,17.7578,17.7578,17.7344,17.7344,74119.0
2016-08-18 12:30:00,22.65,22.66,22.65,22.66,33318.0,17.7344,17.7422,17.7344,17.7422,33318.0
2016-08-18 12:35:00,22.66,22.66,22.65,22.66,132356.0,17.7422,17.7422,17.7344,17.7422,132356.0
2016-08-18 12:40:00,22.66,22.67,22.65,22.67,96499.0,17.7422,17.75,17.7344,17.75,96499.0
2016-08-18 12:45:00,22.67,22.67,22.66,22.67,77818.0,17.75,17.75,17.7422,17.75,77818.0
2016-08-18 12:50:00,22.67,22.67,22.65,22.65,121562.0,17.75,17.75,17.7344,17.7344,121562.0
2016-08-18 12:55:00,22.66,22.66,22.65,22.65,41179.0,17.7422,17.7422,17.7344,17.7344,41179.0
2016-08-18 13:00:00,22.66,22.66,22.64,22.65,143751.0,17.7422,17.7422,17.7265,17.7344,143751.0
2016-08-18 13:05:00,22.65,22.67,22.64,22.66,135189.0,17.7344,17.75,17.7265,17.7422,135189.0
2016-08-18 13:10:00,22.67,22.7,22.65,22.7,102970.0,17.75,17.7735,17.7344,17.7735,102970.0
2016-08-18 13:15:00,22.7,22.72,22.69,22.71,105150.0,17.7735,17.7892,17.7657,17.7813,105150.0
2016-08-18 13:20:00,22.72,22.73,22.68,22.68,125074.0,17.7892,17.797,17.7578,17.7578,125074.0
2016-08-18 13:25:00,22.69,22.7,22.68,22.69,87058.0,17.7657,17.7735,17.7578,17.7657,87058.0
2016-08-18 13:30:00,22.7,22.73,22.69,22.71,109215.0,17.7735,17.797,17.7657,17.7813,109215.0
2016-08-18 13:35:00,22.72,22.73,22.71,22.73,61774.0,17.7892,17.797,17.7813,17.797,61774.0
2016-08-18 13:40:00,22.73,22.75,22.72,22.73,72743.0,17.797,17.8127,17.7892,17.797,72743.0
2016-08-18 13:45:00,22.73,22.75,22.71,22.73,96649.0,17.797,17.8127,17.7813,17.797,96649.0
2016-08-18 13:50:00,22.73,22.75,22.72,22.74,104672.0,17.797,17.8127,17.7892,17.8048,104672.0
2016-08-18 13:55:00,22.74,22.75,22.72,22.74,45031.0,17.8048,17.8127,17.7892,17.8048,45031.0
2016-08-18 14:00:00,22.75,22.76,22.74,22.74,76693.0,17.8127,17.8205,17.8048,17.8048,76693.0
2016-08-18 14:05:00,22.75,22.75,22.69,22.71,160820.0,17.8127,17.8127,17.7657,17.7813,160820.0
2016-08-18 14:10:00,22.71,22.71,22.67,22.68,119065.0,17.7813,17.7813,17.75,17.7578,119065.0
2016-08-18 14:15:00,22.68,22.7,22.67,22.68,125209.0,17.7578,17.7735,17.75,17.7578,125209.0
2016-08-18 14:20:00,22.68,22.69,22.67,22.68,57748.0,17.7578,17.7657,17.75,17.7578,57748.0
2016-08-18 14:25:00,22.68,22.69,22.67,22.69,129758.0,17.7578,17.7657,17.75,17.7657,129758.0
2016-08-18 14:30:00,22.69,22.69,22.66,22.68,145687.0,17.7657,17.7657,17.7422,17.7578,145687.0
2016-08-18 14:35:00,22.68,22.69,22.66,22.68,208201.0,17.7578,17.7657,17.7422,17.7578,208201.0
2016-08-18 14:40:00,22.68,22.69,22.67,22.68,92493.0,17.7578,17.7657,17.75,17.7578,92493.0
2016-08-18 14:45:00,22.68,22.69,22.67,22.69,107571.0,17.7578,17.7657,17.75,17.7657,107571.0
2016-08-18 14:50:00,22.69,22.7,22.68,22.7,46247.0,17.7657,17.7735,17.7578,17.7735,46247.0
2016-08-18 14:55:00,22.7,22.7,22.68,22.69,98674.0,17.7735,17.7735,17.7578,17.7657,98674.0
2016-08-18 15:00:00,22.69,22.7,22.68,22.7,96655.0,17.7657,17.7735,17.7578,17.7735,96655.0
2016-08-18 15:05:00,22.7,22.71,22.69,22.7,82951.0,17.7735,17.7813,17.7657,17.7735,82951.0
2016-08-18 15:10:00,22.7,22.71,22.69,22.7,94409.0,17.7735,17.7813,17.7657,17.7735,94409.0
2016-08-18 15:15:00,22.7,22.7,22.69,22.7,69919.0,17.7735,17.7735,17.7657,17.7735,69919.0
2016-08-18 15:20:00,22.7,22.71,22.69,22.71,97322.0,17.7735,17.7813,17.7657,17.7813,97322.0
2016-08-18 15:25:00,22.71,22.75,22.7,22.75,523736.0,17.7813,17.8127,17.7735,17.8127,523736.0
2016-08-18 15:30:00,22.75,22.75,22.73,22.73,114308.0,17.8127,17.8127,17.797,17.797,114308.0
2016-08-18 15:35:00,22.74,22.76,22.73,22.74,309142.0,17.8048,17.8205,17.797,17.8048,309142.0
2016-08-18 15:40:00,22.74,22.74,22.72,22.73,173563.0,17.8048,17.8048,17.7892,17.797,173563.0
2016-08-18 15:45:00,22.72,22.73,22.69,22.7,233324.0,17.7892,17.797,17.7657,17.7735,233324.0
2016-08-18 15:50:00,22.69,22.7,22.67,22.68,289590.0,17.7657,17.7735,17.75,17.7578,289590.0
2016-08-18 15:55:00,22.68,22.68,22.67,22.67,835830.0,17.7578,17.7578,17.75,17.75,835830.0
2016-08-19 09:30:00,22.71,22.8,22.65,22.78,495460.0,17.7813,17.8518,17.7344,17.8361,495460.0
2016-08-19 09:35:00,22.78,22.87,22.78,22.85,169462.0,17.8361,17.9066,17.8361,17.8909,169462.0
2016-08-19 09:40:00,22.85,22.87,22.79,22.8,192787.0,17.8909,17.9066,17.844,17.8518,192787.0
2016-08-19 09:45:00,22.8,22.81,22.79,22.8,110626.0,17.8518,17.8596,17.844,17.8518,110626.0
2016-08-19 09:50:00,22.8,22.82,22.77,22.77,170250.0,17.8518,17.8675,17.8283,17.8283,170250.0
2016-08-19 09:55:00,22.78,22.8,22.77,22.79,170342.0,17.8361,17.8518,17.8283,17.844,170342.0
2016-08-19 10:00:00,22.78,22.81,22.77,22.77,154568.0,17.8361,17.8596,17.8283,17.8283,154568.0
2016-08-19 10:05:00,22.77,22.78,22.75,22.77,362168.0,17.8283,17.8361,17.8127,17.8283,362168.0
2016-08-19 10:10:00,22.77,22.78,22.75,22.76,200253.0,17.8283,17.8361,17.8127,17.8205,200253.0
2016-08-19 10:15:00,22.76,22.76,22.75,22.75,87714.0,17.8205,17.8205,17.8127,17.8127,87714.0
2016-08-19 10:20:00,22.75,22.8,22.75,22.79,243091.0,17.8127,17.8518,17.8127,17.844,243091.0
2016-08-19 10:25:00,22.79,22.81,22.77,22.81,152119.0,17.844,17.8596,17.8283,17.8596,152119.0
2016-08-19 10:30:00,22.8,22.82,22.79,22.8,98225.0,17.8518,17.8675,17.844,17.8518,98225.0
2016-08-19 10:35:00,22.8,22.85,22.79,22.83,165749.0,17.8518,17.8909,17.844,17.8753,165749.0
2016-08-19 10:40:00,22.83,22.88,22.83,22.88,99400.0,17.8753,17.9144,17.8753,17.9144,99400.0
2016-08-19 10:45:00,22.88,22.9,22.87,22.88,79631.0,17.9144,17.9301,17.9066,17.9144,79631.0
2016-08-19 10:50:00,22.89,22.89,22.83,22.84,120173.0,17.9223,17.9223,17.8753,17.8831,120173.0
2016-08-19 10:55:00,22.85,22.9,22.84,22.9,64751.0,17.8909,17.9301,17.8831,17.9301,64751.0
2016-08-19 11:00:00,22.9,22.9,22.85,22.87,138194.0,17.9301,17.9301,17.8909,17.9066,138194.0
2016-08-19 11:05:00,22.87,22.89,22.86,22.88,83560.0,17.9066,17.9223,17.8988,17.9144,83560.0
2016-08-19 11:10:00,22.88,22.89,22.84,22.87,119247.0,17.9144,17.9223,17.8831,17.9066,119247.0
2016-08-19 11:15:00,22.87,22.87,22.81,22.84,212513.0,17.9066,17.9066,17.8596,17.8831,212513.0
2016-08-19 11:20:00,22.84,22.88,22.84,22.86,68599.0,17.8831,17.9144,17.8831,17.8988,68599.0
2016-08-19 11:25:00,22.86,22.88,22.86,22.86,92243.0,17.8988,17.9144,17.8988,17.8988,92243.0
2016-08-19 11:30:00,22.86,22.87,22.83,22.84,65217.0,17.8988,17.9066,17.8753,17.8831,65217.0
2016-08-19 11:35:00,22.84,22.87,22.83,22.85,65936.0,17.8831,17.9066,17.8753,17.8909,65936.0
2016-08-19 11:40:00,22.85,22.85,22.83,22.84,119187.0,17.8909,17.8909,17.8753,17.8831,119187.0
2016-08-19 11:45:00,22.84,22.84,22.81,22.82,62425.0,17.8831,17.8831,17.8596,17.8675,62425.0
2016-08-19 11:50:00,22.82,22.84,22.81,22.83,83698.0,17.8675,17.8831,17.8596,17.8753,83698.0
2016-08-19 11:55:00,22.83,22.83,22.81,22.81,88192.0,17.8753,17.8753,17.8596,17.8596,88192.0
2016-08-19 12:00:00,22.81,22.85,22.81,22.84,112251.0,17.8596,17.8909,17.8596,17.8831,112251.0
2016-08-19 12:05:00,22.84,22.85,22.82,22.82,96187.0,17.8831,17.8909,17.8675,17.8675,96187.0
2016-08-19 12:10:00,22.82,22.85,22.82,22.84,66656.0,17.8675,17.8909,17.8675,17.8831,66656.0
2016-08-19 12:15:00,22.84,22.85,22.8,22.8,92624.0,17.8831,17.8909,17.8518,17.8518,92624.0
2016-08-19 12:20:00,22.8,22.83,22.8,22.83,66531.0,17.8518,17.8753,17.8518,17.8753,66531.0
2016-08-19 12:25:00,22.83,22.84,22.81,22.83,80138.0,17.8753,17.8831,17.8596,17.8753,80138.0
2016-08-19 12:30:00,22.82,22.84,22.82,22.83,70730.0,17.8675,17.8831,17.8675,17.8753,70730.0
2016-08-19 12:35:00,22.83,22.83,22.8,22.8,56531.0,17.8753,17.8753,17.8518,17.8518,56531.0
2016-08-19 12:40:00,22.8,22.82,22.79,22.8,63639.0,17.8518,17.8675,17.844,17.8518,63639.0
2016-08-19 12:45:00,22.8,22.82,22.8,22.8,46191.0,17.8518,17.8675,17.8518,17.8518,46191.0
2016-08-19 12:50:00,22.81,22.81,22.77,22.78,84991.0,17.8596,17.8596,17.8283,17.8361,84991.0
2016-08-19 12:55:00,22.78,22.78,22.76,22.77,50933.0,17.8361,17.8361,17.8205,17.8283,50933.0
2016-08-19 13:00:00,22.77,22.8,22.76,22.76,113557.0,17.8283,17.8518,17.8205,17.8205,113557.0
2016-08-19 13:05:00,22.77,22.79,22.76,22.79,44673.0,17.8283,17.844,17.8205,17.844,44673.0
2016-08-19 13:10:00,22.79,22.81,22.78,22.79,94156.0,17.844,17.8596,17.8361,17.844,94156.0
2016-08-19 13:15:00,22.79,22.81,22.78,22.8,60894.0,17.844,17.8596,17.8361,17.8518,60894.0
2016-08-19 13:20:00,22.8,22.82,22.79,22.82,155851.0,17.8518,17.8675,17.844,17.8675,155851.0
2016-08-19 13:25:00,22.82,22.83,22.81,22.81,64484.0,17.8675,17.8753,17.8596,17.8596,64484.0
2016-08-19 13:30:00,22.82,22.82,22.8,22.81,36700.0,17.8675,17.8675,17.8518,17.8596,36700.0
2016-08-19 13:35:00,22.8,22.83,22.8,22.81,111979.0,17.8518,17.8753,17.8518,17.8596,111979.0
2016-08-19 13:40:00,22.82,22.83,22.81,22.81,70083.0,17.8675,17.8753,17.8596,17.8596,70083.0
2016-08-19 13:45:00,22.82,22.82,22.8,22.8,164829.0,17.8675,17.8675,17.8518,17.8518,164829.0
2016-08-19 13:50:00,22.81,22.82,22.8,22.81,31457.0,17.8596,17.8675,17.8518,17.8596,31457.0
2016-08-19 13:55:00,22.82,22.82,22.79,22.8,60917.0,17.8675,17.8675,17.844,17.8518,60917.0
2016-08-19 14:00:00,22.8,22.82,22.79,22.79,104404.0,17.8518,17.8675,17.844,17.844,104404.0
2016-08-19 14:05:00,22.79,22.8,22.78,22.79,53565.0,17.844,17.8518,17.8361,17.844,53565.0
2016-08-19 14:10:00,22.79,22.81,22.77,22.79,136709.0,17.844,17.8596,17.8283,17.844,136709.0
2016-08-19 14:15:00,22.79,22.79,22.75,22.76,117006.0,17.844,17.844,17.8127,17.8205,117006.0
2016-08-19 14:20:00,22.76,22.78,22.75,22.78,89159.0,17.8205,17.8361,17.8127,17.8361,89159.0
2016-08-19 14:25:00,22.78,22.78,22.76,22.77,80265.0,17.8361,17.8361,17.8205,17.8283,80265.0
2016-08-19 14:30:00,22.77,22.79,22.76,22.78,101757.0,17.8283,17.844,17.8205,17.8361,101757.0
2016-08-19 14:35:00,22.78,22.79,22.77,22.79,81091.0,17.8361,17.844,17.8283,17.844,81091.0
2016-08-19 14:40:00,22.79,22.82,22.78,22.82,83738.0,17.844,17.8675,17.8361,17.8675,83738.0
2016-08-19 14:45:00,22.82,22.83,22.81,22.81,67131.0,17.8675,17.8753,17.8596,17.8596,67131.0
2016-08-19 14:50:00,22.82,22.84,22.81,22.83,137634.0,17.8675,17.8831,17.8596,17.8753,137634.0
2016-08-19 14:55:00,22.83,22.84,22.82,22.84,99003.0,17.8753,17.8831,17.8675,17.8831,99003.0
2016-08-19 15:00:00,22.84,22.86,22.83,22.85,64614.0,17.8831,17.8988,17.8753,17.8909,64614.0
2016-08-19 15:05:00,22.85,22.86,22.84,22.85,83995.0,17.8909,17.8988,17.8831,17.8909,83995.0
2016-08-19 15:10:00,22.84,22.85,22.81,22.81,147185.0,17.8831,17.8909,17.8596,17.8596,147185.0
2016-08-19 15:15:00,22.81,22.82,22.81,22.81,59861.0,17.8596,17.8675,17.8596,17.8596,59861.0
2016-08-19 15:20:00,22.82,22.82,22.81,22.82,77022.0,17.8675,17.8675,17.8596,17.8675,77022.0
2016-08-19 15:25:00,22.82,22.83,22.81,22.82,120598.0,17.8675,17.8753,17.8596,17.8675,120598.0
2016-08-19 15:30:00,22.82,22.83,22.81,22.82,170140.0,17.8675,17.8753,17.8596,17.8675,170140.0
2016-08-19 15:35:00,22.81,22.82,22.78,22.8,389711.0,17.8596,17.8675,17.8361,17.8518,389711.0
2016-08-19 15:40:00,22.8,22.81,22.79,22.8,235393.0,17.8518,17.8596,17.844,17.8518,235393.0
2016-08-19 15:45:00,22.8,22.8,22.79,22.8,200641.0,17.8518,17.8518,17.844,17.8518,200641.0
2016-08-19 15:50:00,22.79,22.8,22.75,22.75,613723.0,17.844,17.8518,17.8127,17.8127,613723.0
2016-08-19 15:55:00,22.75,22.78,22.75,22.75,1268383.0,17.8127,17.8361,17.8127,17.8127,1268383.0
2016-08-22 09:30:00,22.65,22.69,22.58,22.68,137950.0,17.7344,17.7657,17.6795,17.7578,137950.0
2016-08-22 09:35:00,22.68,22.69,22.63,22.65,106868.0,17.7578,17.7657,17.7187,17.7344,106868.0
2016-08-22 09:40:00,22.65,22.68,22.64,22.67,119574.0,17.7344,17.7578,17.7265,17.75,119574.0
2016-08-22 09:45:00,22.66,22.69,22.65,22.66,133043.0,17.7422,17.7657,17.7344,17.7422,133043.0
2016-08-22 09:50:00,22.66,22.7,22.65,22.65,184624.0,17.7422,17.7735,17.7344,17.7344,184624.0
2016-08-22 09:55:00,22.66,22.68,22.65,22.65,138873.0,17.7422,17.7578,17.7344,17.7344,138873.0
2016-08-22 10:00:00,22.66,22.67,22.62,22.66,159553.0,17.7422,17.75,17.7109,17.7422,159553.0
2016-08-22 10:05:00,22.65,22.68,22.63,22.65,168669.0,17.7344,17.7578,17.7187,17.7344,168669.0
2016-08-22 10:10:00,22.65,22.73,22.64,22.7,119117.0,17.7344,17.797,17.7265,17.7735,119117.0
2016-08-22 10:15:00,22.71,22.75,22.69,22.75,105366.0,17.7813,17.8127,17.7657,17.8127,105366.0
2016-08-22 10:20:00,22.75,22.78,22.74,22.78,147654.0,17.8127,17.8361,17.8048,17.8361,147654.0
2016-08-22 10:25:00,22.78,22.79,22.76,22.77,98245.0,17.8361,17.844,17.8205,17.8283,98245.0
2016-08-22 10:30:00,22.77,22.8,22.76,22.77,56048.0,17.8283,17.8518,17.8205,17.8283,56048.0
2016-08-22 10:35:00,22.77,22.78,22.74,22.77,66745.0,17.8283,17.8361,17.8048,17.8283,66745.0
2016-08-22 10:40:00,22.77,22.77,22.75,22.76,86217.0,17.8283,17.8283,17.8127,17.8205,86217.0
2016-08-22 10:45:00,22.76,22.77,22.73,22.75,121633.0,17.8205,17.8283,17.797,17.8127,121633.0
2016-08-22 10:50:00,22.75,22.75,22.73,22.74,53389.0,17.8127,17.8127,17.797,17.8048,53389.0
2016-08-22 10:55:00,22.73,22.74,22.71,22.72,58444.0,17.797,17.8048,17.7813,17.7892,58444.0
2016-08-22 11:00:00,22.71,22.74,22.71,22.72,71636.0,17.7813,17.8048,17.7813,17.7892,71636.0
2016-08-22 11:05:00,22.73,22.75,22.72,22.73,71859.0,17.797,17.8127,17.7892,17.797,71859.0
2016-08-22 11:10:00,22.73,22.77,22.73,22.75,68223.0,17.797,17.8283,17.797,17.8127,68223.0
2016-08-22 11:15:00,22.76,22.76,22.72,22.72,68517.0,17.8205,17.8205,17.7892,17.7892,68517.0
2016-08-22 11:20:00,22.72,22.73,22.7,22.7,165695.0,17.7892,17.797,17.7735,17.7735,165695.0
2016-08-22 11:25:00,22.7,22.71,22.68,22.69,53396.0,17.7735,17.7813,17.7578,17.7657,53396.0
2016-08-22 11:30:00,22.7,22.71,22.69,22.71,104802.0,17.7735,17.7813,17.7657,17.7813,104802.0
2016-08-22 11:35:00,22.7,22.72,22.69,22.71,67901.0,17.7735,17.7892,17.7657,17.7813,67901.0
2016-08-22 11:40:00,22.71,22.73,22.7,22.7,93979.0,17.7813,17.797,17.7735,17.7735,93979.0
2016-08-22 11:45:00,22.7,22.71,22.69,22.7,59411.0,17.7735,17.7813,17.7657,17.7735,59411.0
2016-08-22 11:50:00,22.7,22.72,22.7,22.71,48652.0,17.7735,17.7892,17.7735,17.7813,48652.0
2016-08-22 11:55:00,22.72,22.72,22.71,22.71,35248.0,17.7892,17.7892,17.7813,17.7813,35248.0
2016-08-22 12:00:00,22.71,22.72,22.67,22.69,129890.0,17.7813,17.7892,17.75,17.7657,129890.0
2016-08-22 12:05:00,22.69,22.7,22.68,22.7,40234.0,17.7657,17.7735,17.7578,17.7735,40234.0
2016-08-22 12:10:00,22.69,22.71,22.67,22.7,84595.0,17.7657,17.7813,17.75,17.7735,84595.0
2016-08-22 12:15:00,22.7,22.71,22.69,22.71,18245.0,17.7735,17.7813,17.7657,17.7813,18245.0
2016-08-22 12:20:00,22.7,22.71,22.68,22.7,209973.0,17.7735,17.7813,17.7578,17.7735,209973.0
2016-08-22 12:25:00,22.69,22.71,22.68,22.71,65431.0,17.7657,17.7813,17.7578,17.7813,65431.0
2016-08-22 12:30:00,22.71,22.71,22.7,22.71,37375.0,17.7813,17.7813,17.7735,17.7813,37375.0
2016-08-22 12:35:00,22.71,22.71,22.69,22.69,61170.0,17.7813,17.7813,17.7657,17.7657,61170.0
2016-08-22 12:40:00,22.7,22.71,22.69,22.7,66994.0,17.7735,17.7813,17.7657,17.7735,66994.0
2016-08-22 12:45:00,22.71,22.74,22.69,22.74,117060.0,17.7813,17.8048,17.7657,17.8048,117060.0
2016-08-22 12:50:00,22.73,22.74,22.73,22.74,43457.0,17.797,17.8048,17.797,17.8048,43457.0
2016-08-22 12:55:00,22.74,22.75,22.74,22.74,37849.0,17.8048,17.8127,17.8048,17.8048,37849.0
2016-08-22 13:00:00,22.74,22.76,22.74,22.74,90196.0,17.8048,17.8205,17.8048,17.8048,90196.0
2016-08-22 13:05:00,22.74,22.74,22.73,22.73,11241.0,17.8048,17.8048,17.797,17.797,11241.0
2016-08-22 13:10:00,22.73,22.75,22.72,22.73,74581.0,17.797,17.8127,17.7892,17.797,74581.0
2016-08-22 13:15:00,22.73,22.75,22.73,22.75,105046.0,17.797,17.8127,17.797,17.8127,105046.0
2016-08-22 13:20:00,22.75,22.76,22.72,22.73,130449.0,17.8127,17.8205,17.7892,17.797,130449.0
2016-08-22 13:25:00,22.72,22.73,22.71,22.73,35079.0,17.7892,17.797,17.7813,17.797,35079.0
2016-08-22 13:30:00,22.73,22.74,22.72,22.72,63012.0,17.797,17.8048,17.7892,17.7892,63012.0
2016-08-22 13:35:00,22.72,22.73,22.72,22.72,27023.0,17.7892,17.797,17.7892,17.7892,27023.0
2016-08-22 13:40:00,22.72,22.74,22.72,22.73,93940.0,17.7892,17.8048,17.7892,17.797,93940.0
2016-08-22 13:45:00,22.74,22.76,22.73,22.76,114918.0,17.8048,17.8205,17.797,17.8205,114918.0
2016-08-22 13:50:00,22.76,22.76,22.72,22.73,105377.0,17.8205,17.8205,17.7892,17.797,105377.0
2016-08-22 13:55:00,22.73,22.76,22.73,22.73,76736.0,17.797,17.8205,17.797,17.797,76736.0
2016-08-22 14:00:00,22.73,22.76,22.73,22.76,53531.0,17.797,17.8205,17.797,17.8205,53531.0
2016-08-22 14:05:00,22.76,22.76,22.73,22.73,121712.0,17.8205,17.8205,17.797,17.797,121712.0
2016-08-22 14:10:00,22.74,22.75,22.73,22.75,59406.0,17.8048,17.8127,17.797,17.8127,59406.0
2016-08-22 14:15:00,22.75,22.76,22.74,22.75,105185.0,17.8127,17.8205,17.8048,17.8127,105185.0
2016-08-22 14:20:00,22.76,22.76,22.75,22.76,59373.0,17.8205,17.8205,17.8127,17.8205,59373.0
2016-08-22 14:25:00,22.76,22.76,22.72,22.72,134848.0,17.8205,17.8205,17.7892,17.7892,134848.0
2016-08-22 14:30:00,22.72,22.74,22.72,22.72,74440.0,17.7892,17.8048,17.7892,17.7892,74440.0
2016-08-22 14:35:00,22.72,22.73,22.69,22.7,133206.0,17.7892,17.797,17.7657,17.7735,133206.0
2016-08-22 14:40:00,22.7,22.72,22.69,22.71,88774.0,17.7735,17.7892,17.7657,17.7813,88774.0
2016-08-22 14:45:00,22.71,22.73,22.7,22.73,67721.0,17.7813,17.797,17.7735,17.797,67721.0
2016-08-22 14:50:00,22.73,22.74,22.7,22.7,137570.0,17.797,17.8048,17.7735,17.7735,137570.0
2016-08-22 14:55:00,22.7,22.73,22.7,22.73,42407.0,17.7735,17.797,17.7735,17.797,42407.0
2016-08-22 15:00:00,22.72,22.74,22.72,22.72,99926.0,17.7892,17.8048,17.7892,17.7892,99926.0
2016-08-22 15:05:00,22.72,22.74,22.71,22.73,77679.0,17.7892,17.8048,17.7813,17.797,77679.0
2016-08-22 15:10:00,22.73,22.74,22.72,22.74,95640.0,17.797,17.8048,17.7892,17.8048,95640.0
2016-08-22 15:15:00,22.74,22.74,22.73,22.74,50165.0,17.8048,17.8048,17.797,17.8048,50165.0
2016-08-22 15:20:00,22.73,22.76,22.73,22.75,115498.0,17.797,17.8205,17.797,17.8127,115498.0
2016-08-22 15:25:00,22.75,22.78,22.75,22.77,94229.0,17.8127,17.8361,17.8127,17.8283,94229.0
2016-08-22 15:30:00,22.78,22.79,22.77,22.79,137615.0,17.8361,17.844,17.8283,17.844,137615.0
2016-08-22 15:35:00,22.78,22.8,22.78,22.79,103948.0,17.8361,17.8518,17.8361,17.844,103948.0
2016-08-22 15:40:00,22.79,22.8,22.79,22.8,121077.0,17.844,17.8518,17.844,17.8518,121077.0
2016-08-22 15:45:00,22.8,22.8,22.76,22.77,284184.0,17.8518,17.8518,17.8205,17.8283,284184.0
2016-08-22 15:50:00,22.77,22.77,22.75,22.75,141889.0,17.8283,17.8283,17.8127,17.8127,141889.0
2016-08-22 15:55:00,22.75,22.76,22.73,22.73,557345.0,17.8127,17.8205,17.797,17.797,557345.0
2016-08-23 09:30:00,22.88,23.01,22.88,22.97,302445.0,17.9144,18.0162,17.9144,17.9849,302445.0
2016-08-23 09:35:00,22.96,22.98,22.9,22.9,158378.0,17.9771,17.9927,17.9301,17.9301,158378.0
2016-08-23 09:40:00,22.9,22.93,22.89,22.9,85161.0,17.9301,17.9536,17.9223,17.9301,85161.0
2016-08-23 09:45:00,22.9,22.92,22.87,22.9,157248.0,17.9301,17.9458,17.9066,17.9301,157248.0
2016-08-23 09:50:00,22.9,22.91,22.89,22.91,93657.0,17.9301,17.9379,17.9223,17.9379,93657.0
2016-08-23 09:55:00,22.91,22.92,22.88,22.91,171702.0,17.9379,17.9458,17.9144,17.9379,171702.0
2016-08-23 10:00:00,22.92,22.93,22.89,22.9,87696.0,17.9458,17.9536,17.9223,17.9301,87696.0
2016-08-23 10:05:00,22.91,22.91,22.88,22.88,90465.0,17.9379,17.9379,17.9144,17.9144,90465.0
2016-08-23 10:10:00,22.89,22.89,22.88,22.89,41323.0,17.9223,17.9223,17.9144,17.9223,41323.0
2016-08-23 10:15:00,22.89,22.9,22.87,22.87,146959.0,17.9223,17.9301,17.9066,17.9066,146959.0
2016-08-23 10:20:00,22.87,22.9,22.86,22.87,61907.0,17.9066,17.9301,17.8988,17.9066,61907.0
2016-08-23 10:25:00,22.87,22.89,22.86,22.87,128229.0,17.9066,17.9223,17.8988,17.9066,128229.0
2016-08-23 10:30:00,22.86,22.87,22.85,22.87,28323.0,17.8988,17.9066,17.8909,17.9066,28323.0
2016-08-23 10:35:00,22.87,22.88,22.86,22.88,129882.0,17.9066,17.9144,17.8988,17.9144,129882.0
2016-08-23 10:40:00,22.88,22.9,22.87,22.89,55479.0,17.9144,17.9301,17.9066,17.9223,55479.0
2016-08-23 10:45:00,22.89,22.9,22.88,22.89,195287.0,17.9223,17.9301,17.9144,17.9223,195287.0
2016-08-23 10:50:00,22.89,22.9,22.87,22.89,74634.0,17.9223,17.9301,17.9066,17.9223,74634.0
2016-08-23 10:55:00,22.89,22.89,22.85,22.86,120135.0,17.9223,17.9223,17.8909,17.8988,120135.0
2016-08-23 11:00:00,22.85,22.86,22.83,22.83,126590.0,17.8909,17.8988,17.8753,17.8753,126590.0
2016-08-23 11:05:00,22.83,22.86,22.83,22.83,122951.0,17.8753,17.8988,17.8753,17.8753,122951.0
2016-08-23 11:10:00,22.84,22.84,22.83,22.83,45756.0,17.8831,17.8831,17.8753,17.8753,45756.0
2016-08-23 11:15:00,22.84,22.84,22.83,22.84,54984.0,17.8831,17.8831,17.8753,17.8831,54984.0
2016-08-23 11:20:00,22.84,22.84,22.83,22.84,69810.0,17.8831,17.8831,17.8753,17.8831,69810.0
2016-08-23 11:25:00,22.84,22.84,22.8,22.82,182868.0,17.8831,17.8831,17.8518,17.8675,182868.0
2016-08-23 11:30:00,22.82,22.85,22.82,22.85,73924.0,17.8675,17.8909,17.8675,17.8909,73924.0
2016-08-23 11:35:00,22.85,22.85,22.84,22.85,54647.0,17.8909,17.8909,17.8831,17.8909,54647.0
2016-08-23 11:40:00,22.85,22.85,22.84,22.85,59997.0,17.8909,17.8909,17.8831,17.8909,59997.0
2016-08-23 11:45:00,22.85,22.86,22.84,22.86,91886.0,17.8909,17.8988,17.8831,17.8988,91886.0
2016-08-23 11:50:00,22.86,22.86,22.85,22.86,42601.0,17.8988,17.8988,17.8909,17.8988,42601.0
2016-08-23 11:55:00,22.86,22.86,22.84,22.85,92944.0,17.8988,17.8988,17.8831,17.8909,92944.0
2016-08-23 12:00:00,22.85,22.86,22.82,22.82,112899.0,17.8909,17.8988,17.8675,17.8675,112899.0
2016-08-23 12:05:00,22.83,22.84,22.81,22.82,78637.0,17.8753,17.8831,17.8596,17.8675,78637.0
2016-08-23 12:10:00,22.81,22.84,22.81,22.83,54786.0,17.8596,17.8831,17.8596,17.8753,54786.0
2016-08-23 12:15:00,22.83,22.85,22.82,22.83,154763.0,17.8753,17.8909,17.8675,17.8753,154763.0
2016-08-23 12:20:00,22.83,22.84,22.82,22.83,85780.0,17.8753,17.8831,17.8675,17.8753,85780.0
2016-08-23 12:25:00,22.83,22.85,22.82,22.84,83650.0,17.8753,17.8909,17.8675,17.8831,83650.0
2016-08-23 12:30:00,22.84,22.85,22.82,22.84,100489.0,17.8831,17.8909,17.8675,17.8831,100489.0
2016-08-23 12:35:00,22.85,22.86,22.83,22.86,101900.0,17.8909,17.8988,17.8753,17.8988,101900.0
2016-08-23 12:40:00,22.85,22.87,22.85,22.87,75075.0,17.8909,17.9066,17.8909,17.9066,75075.0
2016-08-23 12:45:00,22.87,22.87,22.84,22.84,73896.0,17.9066,17.9066,17.8831,17.8831,73896.0
2016-08-23 12:50:00,22.84,22.87,22.82,22.83,94015.0,17.8831,17.9066,17.8675,17.8753,94015.0
2016-08-23 12:55:00,22.82,22.84,22.82,22.84,40662.0,17.8675,17.8831,17.8675,17.8831,40662.0
2016-08-23 13:00:00,22.84,22.85,22.83,22.84,64776.0,17.8831,17.8909,17.8753,17.8831,64776.0
2016-08-23 13:05:00,22.84,22.87,22.82,22.84,177504.0,17.8831,17.9066,17.8675,17.8831,177504.0
2016-08-23 13:10:00,22.84,22.85,22.82,22.84,95097.0,17.8831,17.8909,17.8675,17.8831,95097.0
2016-08-23 13:15:00,22.84,22.85,22.82,22.84,114940.0,17.8831,17.8909,17.8675,17.8831,114940.0
2016-08-23 13:20:00,22.84,22.84,22.83,22.84,34506.0,17.8831,17.8831,17.8753,17.8831,34506.0
2016-08-23 13:25:00,22.84,22.84,22.81,22.82,159634.0,17.8831,17.8831,17.8596,17.8675,159634.0
2016-08-23 13:30:00,22.82,22.85,22.81,22.84,28844.0,17.8675,17.8909,17.8596,17.8831,28844.0
2016-08-23 13:35:00,22.85,22.87,22.84,22.84,76438.0,17.8909,17.9066,17.8831,17.8831,76438.0
2016-08-23 13:40:00,22.84,22.86,22.83,22.85,64659.0,17.8831,17.8988,17.8753,17.8909,64659.0
2016-08-23 13:45:00,22.85,22.87,22.84,22.85,85489.0,17.8909,17.9066,17.8831,17.8909,85489.0
2016-08-23 13:50:00,22.86,22.87,22.84,22.86,108922.0,17.8988,17.9066,17.8831,17.8988,108922.0
2016-08-23 13:55:00,22.86,22.86,22.85,22.86,48041.0,17.8988,17.8988,17.8909,17.8988,48041.0
2016-08-23 14:00:00,22.86,22.86,22.82,22.84,125573.0,17.8988,17.8988,17.8675,17.8831,125573.0
2016-08-23 14:05:00,22.84,22.84,22.83,22.83,38757.0,17.8831,17.8831,17.8753,17.8753,38757.0
2016-08-23 14:10:00,22.84,22.84,22.83,22.84,52588.0,17.8831,17.8831,17.8753,17.8831,52588.0
2016-08-23 14:15:00,22.84,22.84,22.83,22.84,58607.0,17.8831,17.8831,17.8753,17.8831,58607.0
2016-08-23 14:20:00,22.84,22.84,22.83,22.84,83446.0,17.8831,17.8831,17.8753,17.8831,83446.0
2016-08-23 14:25:00,22.84,22.86,22.83,22.85,101285.0,17.8831,17.8988,17.8753,17.8909,101285.0
2016-08-23 14:30:00,22.85,22.85,22.83,22.84,91044.0,17.8909,17.8909,17.8753,17.8831,91044.0
2016-08-23 14:35:00,22.83,22.84,22.83,22.84,47463.0,17.8753,17.8831,17.8753,17.8831,47463.0
2016-08-23 14:40:00,22.84,22.84,22.81,22.82,104717.0,17.8831,17.8831,17.8596,17.8675,104717.0
2016-08-23 14:45:00,22.82,22.84,22.81,22.84,67101.0,17.8675,17.8831,17.8596,17.8831,67101.0
2016-08-23 14:50:00,22.84,22.84,22.81,22.82,96296.0,17.8831,17.8831,17.8596,17.8675,96296.0
2016-08-23 14:55:00,22.83,22.83,22.82,22.83,39527.0,17.8753,17.8753,17.8675,17.8753,39527.0
2016-08-23 15:00:00,22.82,22.83,22.82,22.83,55132.0,17.8675,17.8753,17.8675,17.8753,55132.0
2016-08-23 15:05:00,22.83,22.83,22.82,22.83,65142.0,17.8753,17.8753,17.8675,17.8753,65142.0
2016-08-23 15:10:00,22.83,22.83,22.82,22.82,82008.0,17.8753,17.8753,17.8675,17.8675,82008.0
2016-08-23 15:15:00,22.83,22.83,22.82,22.83,72927.0,17.8753,17.8753,17.8675,17.8753,72927.0
2016-08-23 15:20:00,22.83,22.83,22.82,22.82,71546.0,17.8753,17.8753,17.8675,17.8675,71546.0
2016-08-23 15:25:00,22.83,22.83,22.82,22.83,79390.0,17.8753,17.8753,17.8675,17.8753,79390.0
2016-08-23 15:30:00,22.83,22.83,22.82,22.83,144857.0,17.8753,17.8753,17.8675,17.8753,144857.0
2016-08-23 15:35:00,22.83,22.83,22.82,22.83,146722.0,17.8753,17.8753,17.8675,17.8753,146722.0
2016-08-23 15:40:00,22.83,22.84,22.82,22.84,379953.0,17.8753,17.8831,17.8675,17.8831,379953.0
2016-08-23 15:45:00,22.83,22.86,22.82,22.83,435555.0,17.8753,17.8988,17.8675,17.8753,435555.0
2016-08-23 15:50:00,22.83,22.83,22.82,22.83,70562.0,17.8753,17.8753,17.8675,17.8753,70562.0
2016-08-23 15:55:00,22.82,22.85,22.82,22.83,904097.0,17.8675,17.8909,17.8675,17.8753,904097.0
2016-08-24 09:30:00,22.83,22.91,22.81,22.91,143367.0,17.8753,17.9379,17.8596,17.9379,143367.0
2016-08-24 09:35:00,22.91,22.94,22.88,22.94,58836.0,17.9379,17.9614,17.9144,17.9614,58836.0
2016-08-24 09:40:00,22.94,22.94,22.9,22.92,82660.0,17.9614,17.9614,17.9301,17.9458,82660.0
2016-08-24 09:45:00,22.92,22.92,22.85,22.88,180188.0,17.9458,17.9458,17.8909,17.9144,180188.0
2016-08-24 09:50:00,22.88,22.9,22.86,22.9,108145.0,17.9144,17.9301,17.8988,17.9301,108145.0
2016-08-24 09:55:00,22.9,22.91,22.89,22.89,33507.0,17.9301,17.9379,17.9223,17.9223,33507.0
2016-08-24 10:00:00,22.89,22.91,22.89,22.9,116043.0,17.9223,17.9379,17.9223,17.9301,116043.0
2016-08-24 10:05:00,22.9,22.91,22.87,22.88,112953.0,17.9301,17.9379,17.9066,17.9144,112953.0
2016-08-24 10:10:00,22.88,22.89,22.87,22.88,36439.0,17.9144,17.9223,17.9066,17.9144,36439.0
2016-08-24 10:15:00,22.88,22.88,22.85,22.87,64992.0,17.9144,17.9144,17.8909,17.9066,64992.0
2016-08-24 10:20:00,22.87,22.89,22.86,22.88,79430.0,17.9066,17.9223,17.8988,17.9144,79430.0
2016-08-24 10:25:00,22.88,22.88,22.83,22.85,55111.0,17.9144,17.9144,17.8753,17.8909,55111.0
2016-08-24 10:30:00,22.85,22.87,22.83,22.86,52747.0,17.8909,17.9066,17.8753,17.8988,52747.0
2016-08-24 10:35:00,22.86,22.88,22.85,22.86,60886.0,17.8988,17.9144,17.8909,17.8988,60886.0
2016-08-24 10:40:00,22.86,22.87,22.83,22.85,68154.0,17.8988,17.9066,17.8753,17.8909,68154.0
2016-08-24 10:45:00,22.86,22.86,22.83,22.85,34611.0,17.8988,17.8988,17.8753,17.8909,34611.0
2016-08-24 10:50:00,22.85,22.85,22.84,22.85,29430.0,17.8909,17.8909,17.8831,17.8909,29430.0
2016-08-24 10:55:00,22.85,22.85,22.83,22.83,53566.0,17.8909,17.8909,17.8753,17.8753,53566.0
2016-08-24 11:00:00,22.84,22.86,22.84,22.86,47120.0,17.8831,17.8988,17.8831,17.8988,47120.0
2016-08-24 11:05:00,22.86,22.86,22.83,22.85,107999.0,17.8988,17.8988,17.8753,17.8909,107999.0
2016-08-24 11:10:00,22.85,22.85,22.83,22.84,53048.0,17.8909,17.8909,17.8753,17.8831,53048.0
2016-08-24 11:15:00,22.84,22.84,22.8,22.81,124421.0,17.8831,17.8831,17.8518,17.8596,124421.0
2016-08-24 11:20:00,22.81,22.82,22.8,22.82,49722.0,17.8596,17.8675,17.8518,17.8675,49722.0
2016-08-24 11:25:00,22.82,22.82,22.79,22.8,92858.0,17.8675,17.8675,17.844,17.8518,92858.0
2016-08-24 11:30:00,22.8,22.82,22.8,22.8,83523.0,17.8518,17.8675,17.8518,17.8518,83523.0
2016-08-24 11:35:00,22.8,22.82,22.79,22.8,65024.0,17.8518,17.8675,17.844,17.8518,65024.0
2016-08-24 11:40:00,22.8,22.81,22.79,22.79,39642.0,17.8518,17.8596,17.844,17.844,39642.0
2016-08-24 11:45:00,22.79,22.8,22.78,22.8,26909.0,17.844,17.8518,17.8361,17.8518,26909.0
2016-08-24 11:50:00,22.8,22.81,22.79,22.79,28222.0,17.8518,17.8596,17.844,17.844,28222.0
2016-08-24 11:55:00,22.79,22.81,22.79,22.79,58800.0,17.844,17.8596,17.844,17.844,58800.0
2016-08-24 12:00:00,22.8,22.82,22.79,22.81,51852.0,17.8518,17.8675,17.844,17.8596,51852.0
2016-08-24 12:05:00,22.81,22.84,22.8,22.84,90310.0,17.8596,17.8831,17.8518,17.8831,90310.0
2016-08-24 12:10:00,22.84,22.84,22.83,22.84,40749.0,17.8831,17.8831,17.8753,17.8831,40749.0
2016-08-24 12:15:00,22.84,22.84,22.83,22.84,52958.0,17.8831,17.8831,17.8753,17.8831,52958.0
2016-08-24 12:20:00,22.84,22.84,22.83,22.84,61602.0,17.8831,17.8831,17.8753,17.8831,61602.0
2016-08-24 12:25:00,22.84,22.84,22.83,22.84,19871.0,17.8831,17.8831,17.8753,17.8831,19871.0
2016-08-24 12:30:00,22.84,22.85,22.83,22.84,50539.0,17.8831,17.8909,17.8753,17.8831,50539.0
2016-08-24 12:35:00,22.84,22.86,22.83,22.84,70592.0,17.8831,17.8988,17.8753,17.8831,70592.0
2016-08-24 12:40:00,22.84,22.84,22.83,22.84,16980.0,17.8831,17.8831,17.8753,17.8831,16980.0
2016-08-24 12:45:00,22.84,22.84,22.78,22.79,164435.0,17.8831,17.8831,17.8361,17.844,164435.0
2016-08-24 12:50:00,22.79,22.8,22.78,22.79,55754.0,17.844,17.8518,17.8361,17.844,55754.0
2016-08-24 12:55:00,22.79,22.81,22.78,22.8,111896.0,17.844,17.8596,17.8361,17.8518,111896.0
2016-08-24 13:00:00,22.8,22.8,22.79,22.79,40253.0,17.8518,17.8518,17.844,17.844,40253.0
2016-08-24 13:05:00,22.79,22.81,22.79,22.8,75162.0,17.844,17.8596,17.844,17.8518,75162.0
2016-08-24 13:10:00,22.8,22.8,22.78,22.8,45202.0,17.8518,17.8518,17.8361,17.8518,45202.0
2016-08-24 13:15:00,22.8,22.8,22.78,22.78,94760.0,17.8518,17.8518,17.8361,17.8361,94760.0
2016-08-24 13:20:00,22.78,22.8,22.76,22.77,92167.0,17.8361,17.8518,17.8205,17.8283,92167.0
2016-08-24 13:25:00,22.77,22.78,22.76,22.77,33713.0,17.8283,17.8361,17.8205,17.8283,33713.0
2016-08-24 13:30:00,22.76,22.78,22.76,22.77,72918.0,17.8205,17.8361,17.8205,17.8283,72918.0
2016-08-24 13:35:00,22.77,22.77,22.76,22.77,13390.0,17.8283,17.8283,17.8205,17.8283,13390.0
2016-08-24 13:40:00,22.77,22.79,22.76,22.79,57704.0,17.8283,17.844,17.8205,17.844,57704.0
2016-08-24 13:45:00,22.79,22.8,22.77,22.8,66209.0,17.844,17.8518,17.8283,17.8518,66209.0
2016-08-24 13:50:00,22.8,22.8,22.76,22.79,78282.0,17.8518,17.8518,17.8205,17.844,78282.0
2016-08-24 13:55:00,22.79,22.79,22.78,22.79,20662.0,17.844,17.844,17.8361,17.844,20662.0
2016-08-24 14:00:00,22.79,22.8,22.75,22.75,155575.0,17.844,17.8518,17.8127,17.8127,155575.0
2016-08-24 14:05:00,22.75,22.75,22.72,22.74,63059.0,17.8127,17.8127,17.7892,17.8048,63059.0
2016-08-24 14:10:00,22.74,22.76,22.73,22.76,48401.0,17.8048,17.8205,17.797,17.8205,48401.0
2016-08-24 14:15:00,22.76,22.76,22.72,22.73,103027.0,17.8205,17.8205,17.7892,17.797,103027.0
2016-08-24 14:20:00,22.73,22.73,22.7,22.7,81452.0,17.797,17.797,17.7735,17.7735,81452.0
2016-08-24 14:25:00,22.71,22.72,22.7,22.71,64982.0,17.7813,17.7892,17.7735,17.7813,64982.0
2016-08-24 14:30:00,22.71,22.73,22.71,22.71,43024.0,17.7813,17.797,17.7813,17.7813,43024.0
2016-08-24 14:35:00,22.71,22.72,22.68,22.69,150421.0,17.7813,17.7892,17.7578,17.7657,150421.0
2016-08-24 14:40:00,22.68,22.7,22.68,22.7,32677.0,17.7578,17.7735,17.7578,17.7735,32677.0
2016-08-24 14:45:00,22.7,22.71,22.69,22.7,112064.0,17.7735,17.7813,17.7657,17.7735,112064.0
2016-08-24 14:50:00,22.7,22.71,22.69,22.7,78619.0,17.7735,17.7813,17.7657,17.7735,78619.0
2016-08-24 14:55:00,22.7,22.74,22.69,22.73,52767.0,17.7735,17.8048,17.7657,17.797,52767.0
2016-08-24 15:00:00,22.73,22.74,22.71,22.71,106211.0,17.797,17.8048,17.7813,17.7813,106211.0
2016-08-24 15:05:00,22.71,22.72,22.69,22.69,54691.0,17.7813,17.7892,17.7657,17.7657,54691.0
2016-08-24 15:10:00,22.68,22.69,22.67,22.68,86933.0,17.7578,17.7657,17.75,17.7578,86933.0
2016-08-24 15:15:00,22.68,22.69,22.67,22.67,158449.0,17.7578,17.7657,17.75,17.75,158449.0
2016-08-24 15:20:00,22.67,22.68,22.66,22.67,95000.0,17.75,17.7578,17.7422,17.75,95000.0
2016-08-24 15:25:00,22.68,22.68,22.67,22.67,36789.0,17.7578,17.7578,17.75,17.75,36789.0
2016-08-24 15:30:00,22.68,22.68,22.67,22.67,66881.0,17.7578,17.7578,17.75,17.75,66881.0
2016-08-24 15:35:00,22.68,22.68,22.63,22.64,182563.0,17.7578,17.7578,17.7187,17.7265,182563.0
2016-08-24 15:40:00,22.64,22.66,22.62,22.64,204304.0,17.7265,17.7422,17.7109,17.7265,204304.0
2016-08-24 15:45:00,22.63,22.66,22.63,22.66,358592.0,17.7187,17.7422,17.7187,17.7422,358592.0
2016-08-24 15:50:00,22.65,22.67,22.65,22.67,493081.0,17.7344,17.75,17.7344,17.75,493081.0
2016-08-24 15:55:00,22.67,22.67,22.66,22.66,313230.0,17.75,17.75,17.7422,17.7422,313230.0
2016-08-25 09:30:00,22.62,22.66,22.6,22.64,119262.0,17.7109,17.7422,17.6952,17.7265,119262.0
2016-08-25 09:35:00,22.64,22.68,22.64,22.65,105829.0,17.7265,17.7578,17.7265,17.7344,105829.0
2016-08-25 09:40:00,22.65,22.68,22.64,22.67,92775.0,17.7344,17.7578,17.7265,17.75,92775.0
2016-08-25 09:45:00,22.67,22.68,22.63,22.65,91643.0,17.75,17.7578,17.7187,17.7344,91643.0
2016-08-25 09:50:00,22.65,22.65,22.54,22.58,379931.0,17.7344,17.7344,17.6482,17.6795,379931.0
2016-08-25 09:55:00,22.58,22.63,22.58,22.58,182200.0,17.6795,17.7187,17.6795,17.6795,182200.0
2016-08-25 10:00:00,22.58,22.59,22.54,22.57,214025.0,17.6795,17.6874,17.6482,17.6717,214025.0
2016-08-25 10:05:00,22.57,22.64,22.55,22.61,192963.0,17.6717,17.7265,17.6561,17.703,192963.0
2016-08-25 10:10:00,22.62,22.65,22.59,22.64,112330.0,17.7109,17.7344,17.6874,17.7265,112330.0
2016-08-25 10:15:00,22.64,22.67,22.62,22.65,140888.0,17.7265,17.75,17.7109,17.7344,140888.0
2016-08-25 10:20:00,22.64,22.66,22.64,22.65,91051.0,17.7265,17.7422,17.7265,17.7344,91051.0
2016-08-25 10:25:00,22.65,22.65,22.64,22.65,44739.0,17.7344,17.7344,17.7265,17.7344,44739.0
2016-08-25 10:30:00,22.65,22.68,22.64,22.68,108263.0,17.7344,17.7578,17.7265,17.7578,108263.0
2016-08-25 10:35:00,22.67,22.7,22.65,22.65,107273.0,17.75,17.7735,17.7344,17.7344,107273.0
2016-08-25 10:40:00,22.65,22.69,22.64,22.68,86960.0,17.7344,17.7657,17.7265,17.7578,86960.0
2016-08-25 10:45:00,22.67,22.68,22.66,22.68,66424.0,17.75,17.7578,17.7422,17.7578,66424.0
2016-08-25 10:50:00,22.68,22.68,22.64,22.67,110522.0,17.7578,17.7578,17.7265,17.75,110522.0
2016-08-25 10:55:00,22.67,22.74,22.67,22.73,74843.0,17.75,17.8048,17.75,17.797,74843.0
2016-08-25 11:00:00,22.74,22.78,22.73,22.78,66526.0,17.8048,17.8361,17.797,17.8361,66526.0
2016-08-25 11:05:00,22.78,22.8,22.76,22.79,92064.0,17.8361,17.8518,17.8205,17.844,92064.0
2016-08-25 11:10:00,22.79,22.81,22.77,22.79,98070.0,17.844,17.8596,17.8283,17.844,98070.0
2016-08-25 11:15:00,22.79,22.82,22.78,22.82,44513.0,17.844,17.8675,17.8361,17.8675,44513.0
2016-08-25 11:20:00,22.82,22.83,22.8,22.8,70958.0,17.8675,17.8753,17.8518,17.8518,70958.0
2016-08-25 11:25:00,22.8,22.83,22.8,22.83,43197.0,17.8518,17.8753,17.8518,17.8753,43197.0
2016-08-25 11:30:00,22.83,22.84,22.77,22.77,125009.0,17.8753,17.8831,17.8283,17.8283,125009.0
2016-08-25 11:35:00,22.77,22.77,22.74,22.74,63843.0,17.8283,17.8283,17.8048,17.8048,63843.0
2016-08-25 11:40:00,22.75,22.76,22.74,22.75,36061.0,17.8127,17.8205,17.8048,17.8127,36061.0
2016-08-25 11:45:00,22.75,22.77,22.75,22.77,35200.0,17.8127,17.8283,17.8127,17.8283,35200.0
2016-08-25 11:50:00,22.77,22.78,22.76,22.78,39733.0,17.8283,17.8361,17.8205,17.8361,39733.0
2016-08-25 11:55:00,22.78,22.78,22.77,22.78,40360.0,17.8361,17.8361,17.8283,17.8361,40360.0
2016-08-25 12:00:00,22.78,22.78,22.77,22.77,39026.0,17.8361,17.8361,17.8283,17.8283,39026.0
2016-08-25 12:05:00,22.78,22.78,22.74,22.74,53712.0,17.8361,17.8361,17.8048,17.8048,53712.0
2016-08-25 12:10:00,22.74,22.75,22.72,22.73,41082.0,17.8048,17.8127,17.7892,17.797,41082.0
2016-08-25 12:15:00,22.73,22.76,22.73,22.76,45564.0,17.797,17.8205,17.797,17.8205,45564.0
2016-08-25 12:20:00,22.76,22.78,22.75,22.78,38324.0,17.8205,17.8361,17.8127,17.8361,38324.0
2016-08-25 12:25:00,22.78,22.78,22.73,22.75,45864.0,17.8361,17.8361,17.797,17.8127,45864.0
2016-08-25 12:30:00,22.74,22.76,22.74,22.75,40993.0,17.8048,17.8205,17.8048,17.8127,40993.0
2016-08-25 12:35:00,22.75,22.76,22.74,22.76,18707.0,17.8127,17.8205,17.8048,17.8205,18707.0
2016-08-25 12:40:00,22.76,22.78,22.75,22.76,41566.0,17.8205,17.8361,17.8127,17.8205,41566.0
2016-08-25 12:45:00,22.77,22.79,22.76,22.79,33970.0,17.8283,17.844,17.8205,17.844,33970.0
2016-08-25 12:50:00,22.79,22.79,22.76,22.78,49966.0,17.844,17.844,17.8205,17.8361,49966.0
2016-08-25 12:55:00,22.78,22.78,22.77,22.77,16973.0,17.8361,17.8361,17.8283,17.8283,16973.0
2016-08-25 13:00:00,22.78,22.79,22.77,22.78,60872.0,17.8361,17.844,17.8283,17.8361,60872.0
2016-08-25 13:05:00,22.77,22.78,22.74,22.74,55415.0,17.8283,17.8361,17.8048,17.8048,55415.0
2016-08-25 13:10:00,22.74,22.76,22.74,22.76,25145.0,17.8048,17.8205,17.8048,17.8205,25145.0
2016-08-25 13:15:00,22.75,22.77,22.75,22.77,27328.0,17.8127,17.8283,17.8127,17.8283,27328.0
2016-08-25 13:20:00,22.77,22.78,22.76,22.78,61306.0,17.8283,17.8361,17.8205,17.8361,61306.0
2016-08-25 13:25:00,22.77,22.79,22.77,22.78,35355.0,17.8283,17.844,17.8283,17.8361,35355.0
2016-08-25 13:30:00,22.78,22.78,22.76,22.76,48866.0,17.8361,17.8361,17.8205,17.8205,48866.0
2016-08-25 13:35:00,22.76,22.77,22.68,22.7,57240.0,17.8205,17.8283,17.7578,17.7735,57240.0
2016-08-25 13:40:00,22.69,22.71,22.69,22.71,26659.0,17.7657,17.7813,17.7657,17.7813,26659.0
2016-08-25 13:45:00,22.71,22.73,22.7,22.72,85589.0,17.7813,17.797,17.7735,17.7892,85589.0
2016-08-25 13:50:00,22.72,22.73,22.7,22.72,65629.0,17.7892,17.797,17.7735,17.7892,65629.0
2016-08-25 13:55:00,22.71,22.73,22.71,22.72,38612.0,17.7813,17.797,17.7813,17.7892,38612.0
2016-08-25 14:00:00,22.71,22.72,22.69,22.7,56557.0,17.7813,17.7892,17.7657,17.7735,56557.0
2016-08-25 14:05:00,22.69,22.7,22.66,22.68,61098.0,17.7657,17.7735,17.7422,17.7578,61098.0
2016-08-25 14:10:00,22.68,22.69,22.67,22.69,53606.0,17.7578,17.7657,17.75,17.7657,53606.0
2016-08-25 14:15:00,22.69,22.7,22.68,22.7,21121.0,17.7657,17.7735,17.7578,17.7735,21121.0
2016-08-25 14:20:00,22.69,22.69,22.66,22.69,73043.0,17.7657,17.7657,17.7422,17.7657,73043.0
2016-08-25 14:25:00,22.69,22.69,22.68,22.69,34940.0,17.7657,17.7657,17.7578,17.7657,34940.0
2016-08-25 14:30:00,22.68,22.7,22.66,22.67,113340.0,17.7578,17.7735,17.7422,17.75,113340.0
2016-08-25 14:35:00,22.67,22.67,22.65,22.65,57864.0,17.75,17.75,17.7344,17.7344,57864.0
2016-08-25 14:40:00,22.65,22.68,22.65,22.67,55525.0,17.7344,17.7578,17.7344,17.75,55525.0
2016-08-25 14:45:00,22.68,22.68,22.65,22.67,62573.0,17.7578,17.7578,17.7344,17.75,62573.0
2016-08-25 14:50:00,22.67,22.67,22.66,22.67,23227.0,17.75,17.75,17.7422,17.75,23227.0
2016-08-25 14:55:00,22.67,22.68,22.66,22.68,66377.0,17.75,17.7578,17.7422,17.7578,66377.0
2016-08-25 15:00:00,22.68,22.68,22.65,22.65,49866.0,17.7578,17.7578,17.7344,17.7344,49866.0
2016-08-25 15:05:00,22.66,22.67,22.65,22.67,50266.0,17.7422,17.75,17.7344,17.75,50266.0
2016-08-25 15:10:00,22.67,22.68,22.66,22.67,50990.0,17.75,17.7578,17.7422,17.75,50990.0
2016-08-25 15:15:00,22.67,22.68,22.65,22.66,94131.0,17.75,17.7578,17.7344,17.7422,94131.0
2016-08-25 15:20:00,22.66,22.69,22.65,22.69,134065.0,17.7422,17.7657,17.7344,17.7657,134065.0
2016-08-25 15:25:00,22.69,22.69,22.67,22.67,85984.0,17.7657,17.7657,17.75,17.75,85984.0
2016-08-25 15:30:00,22.68,22.68,22.65,22.66,70556.0,17.7578,17.7578,17.7344,17.7422,70556.0
2016-08-25 15:35:00,22.66,22.67,22.64,22.64,97341.0,17.7422,17.75,17.7265,17.7265,97341.0
2016-08-25 15:40:00,22.64,22.65,22.63,22.63,80280.0,17.7265,17.7344,17.7187,17.7187,80280.0
2016-08-25 15:45:00,22.63,22.65,22.63,22.64,177813.0,17.7187,17.7344,17.7187,17.7265,177813.0
2016-08-25 15:50:00,22.64,22.65,22.62,22.64,458042.0,17.7265,17.7344,17.7109,17.7265,458042.0
2016-08-25 15:55:00,22.64,22.68,22.64,22.68,550856.0,17.7265,17.7578,17.7265,17.7578,550856.0
2016-08-26 09:30:00,22.75,22.78,22.71,22.73,261350.0,17.8127,17.8361,17.7813,17.797,261350.0
2016-08-26 09:35:00,22.73,22.74,22.7,22.72,380756.0,17.797,17.8048,17.7735,17.7892,380756.0
2016-08-26 09:40:00,22.73,22.76,22.72,22.76,68457.0,17.797,17.8205,17.7892,17.8205,68457.0
2016-08-26 09:45:00,22.76,22.78,22.7,22.72,222006.0,17.8205,17.8361,17.7735,17.7892,222006.0
2016-08-26 09:50:00,22.72,22.73,22.71,22.73,84307.0,17.7892,17.797,17.7813,17.797,84307.0
2016-08-26 09:55:00,22.73,22.73,22.7,22.72,91096.0,17.797,17.797,17.7735,17.7892,91096.0
2016-08-26 10:00:00,22.72,22.73,22.67,22.72,254014.0,17.7892,17.797,17.75,17.7892,254014.0
2016-08-26 10:05:00,22.72,22.75,22.71,22.73,156472.0,17.7892,17.8127,17.7813,17.797,156472.0
2016-08-26 10:10:00,22.74,22.75,22.7,22.72,171930.0,17.8048,17.8127,17.7735,17.7892,171930.0
2016-08-26 10:15:00,22.72,22.75,22.71,22.74,407672.0,17.7892,17.8127,17.7813,17.8048,407672.0
2016-08-26 10:20:00,22.74,22.86,22.74,22.83,190726.0,17.8048,17.8988,17.8048,17.8753,190726.0
2016-08-26 10:25:00,22.83,22.83,22.81,22.82,132203.0,17.8753,17.8753,17.8596,17.8675,132203.0
2016-08-26 10:30:00,22.82,22.83,22.78,22.78,152970.0,17.8675,17.8753,17.8361,17.8361,152970.0
2016-08-26 10:35:00,22.79,22.83,22.78,22.82,101177.0,17.844,17.8753,17.8361,17.8675,101177.0
2016-08-26 10:40:00,22.82,22.83,22.8,22.82,120143.0,17.8675,17.8753,17.8518,17.8675,120143.0
2016-08-26 10:45:00,22.82,22.84,22.81,22.83,74856.0,17.8675,17.8831,17.8596,17.8753,74856.0
2016-08-26 10:50:00,22.84,22.87,22.83,22.87,67867.0,17.8831,17.9066,17.8753,17.9066,67867.0
2016-08-26 10:55:00,22.87,22.9,22.85,22.86,88349.0,17.9066,17.9301,17.8909,17.8988,88349.0
2016-08-26 11:00:00,22.86,22.87,22.83,22.84,56294.0,17.8988,17.9066,17.8753,17.8831,56294.0
2016-08-26 11:05:00,22.84,22.87,22.83,22.86,65333.0,17.8831,17.9066,17.8753,17.8988,65333.0
2016-08-26 11:10:00,22.87,22.87,22.84,22.87,45839.0,17.9066,17.9066,17.8831,17.9066,45839.0
2016-08-26 11:15:00,22.87,22.9,22.86,22.88,85742.0,17.9066,17.9301,17.8988,17.9144,85742.0
2016-08-26 11:20:00,22.88,22.9,22.87,22.89,52959.0,17.9144,17.9301,17.9066,17.9223,52959.0
2016-08-26 11:25:00,22.9,22.9,22.86,22.87,104488.0,17.9301,17.9301,17.8988,17.9066,104488.0
2016-08-26 11:30:00,22.87,22.89,22.86,22.89,39698.0,17.9066,17.9223,17.8988,17.9223,39698.0
2016-08-26 11:35:00,22.88,22.89,22.84,22.87,72913.0,17.9144,17.9223,17.8831,17.9066,72913.0
2016-08-26 11:40:00,22.86,22.87,22.83,22.85,113360.0,17.8988,17.9066,17.8753,17.8909,113360.0
2016-08-26 11:45:00,22.85,22.85,22.82,22.83,59950.0,17.8909,17.8909,17.8675,17.8753,59950.0
2016-08-26 11:50:00,22.83,22.84,22.76,22.78,86694.0,17.8753,17.8831,17.8205,17.8361,86694.0
2016-08-26 11:55:00,22.78,22.79,22.77,22.78,51344.0,17.8361,17.844,17.8283,17.8361,51344.0
2016-08-26 12:00:00,22.77,22.77,22.71,22.73,69564.0,17.8283,17.8283,17.7813,17.797,69564.0
2016-08-26 12:05:00,22.72,22.73,22.66,22.68,61052.0,17.7892,17.797,17.7422,17.7578,61052.0
2016-08-26 12:10:00,22.67,22.69,22.64,22.69,68565.0,17.75,17.7657,17.7265,17.7657,68565.0
2016-08-26 12:15:00,22.68,22.7,22.67,22.69,40424.0,17.7578,17.7735,17.75,17.7657,40424.0
2016-08-26 12:20:00,22.69,22.71,22.67,22.68,88233.0,17.7657,17.7813,17.75,17.7578,88233.0
2016-08-26 12:25:00,22.68,22.68,22.64,22.66,65882.0,17.7578,17.7578,17.7265,17.7422,65882.0
2016-08-26 12:30:00,22.66,22.68,22.64,22.68,46474.0,17.7422,17.7578,17.7265,17.7578,46474.0
2016-08-26 12:35:00,22.68,22.7,22.66,22.69,25633.0,17.7578,17.7735,17.7422,17.7657,25633.0
2016-08-26 12:40:00,22.69,22.71,22.68,22.7,40508.0,17.7657,17.7813,17.7578,17.7735,40508.0
2016-08-26 12:45:00,22.7,22.71,22.69,22.69,60270.0,17.7735,17.7813,17.7657,17.7657,60270.0
2016-08-26 12:50:00,22.69,22.7,22.67,22.69,74424.0,17.7657,17.7735,17.75,17.7657,74424.0
2016-08-26 12:55:00,22.7,22.7,22.68,22.7,51606.0,17.7735,17.7735,17.7578,17.7735,51606.0
2016-08-26 13:00:00,22.7,22.71,22.67,22.67,77565.0,17.7735,17.7813,17.75,17.75,77565.0
2016-08-26 13:05:00,22.67,22.7,22.67,22.69,39359.0,17.75,17.7735,17.75,17.7657,39359.0
2016-08-26 13:10:00,22.69,22.7,22.68,22.69,73209.0,17.7657,17.7735,17.7578,17.7657,73209.0
2016-08-26 13:15:00,22.69,22.69,22.65,22.65,72798.0,17.7657,17.7657,17.7344,17.7344,72798.0
2016-08-26 13:20:00,22.66,22.67,22.63,22.67,104156.0,17.7422,17.75,17.7187,17.75,104156.0
2016-08-26 13:25:00,22.67,22.7,22.66,22.69,51086.0,17.75,17.7735,17.7422,17.7657,51086.0
2016-08-26 13:30:00,22.69,22.71,22.68,22.69,49774.0,17.7657,17.7813,17.7578,17.7657,49774.0
2016-08-26 13:35:00,22.68,22.69,22.66,22.68,44028.0,17.7578,17.7657,17.7422,17.7578,44028.0
2016-08-26 13:40:00,22.68,22.7,22.67,22.68,52179.0,17.7578,17.7735,17.75,17.7578,52179.0
2016-08-26 13:45:00,22.69,22.7,22.67,22.7,56486.0,17.7657,17.7735,17.75,17.7735,56486.0
2016-08-26 13:50:00,22.69,22.7,22.68,22.69,33295.0,17.7657,17.7735,17.7578,17.7657,33295.0
2016-08-26 13:55:00,22.69,22.7,22.67,22.69,71205.0,17.7657,17.7735,17.75,17.7657,71205.0
2016-08-26 14:00:00,22.68,22.69,22.67,22.69,45545.0,17.7578,17.7657,17.75,17.7657,45545.0
2016-08-26 14:05:00,22.69,22.69,22.65,22.67,113374.0,17.7657,17.7657,17.7344,17.75,113374.0
2016-08-26 14:10:00,22.67,22.69,22.63,22.64,87077.0,17.75,17.7657,17.7187,17.7265,87077.0
2016-08-26 14:15:00,22.64,22.64,22.59,22.61,87938.0,17.7265,17.7265,17.6874,17.703,87938.0
2016-08-26 14:20:00,22.62,22.62,22.6,22.6,69076.0,17.7109,17.7109,17.6952,17.6952,69076.0
2016-08-26 14:25:00,22.6,22.62,22.58,22.59,60118.0,17.6952,17.7109,17.6795,17.6874,60118.0
2016-08-26 14:30:00,22.59,22.61,22.58,22.61,77661.0,17.6874,17.703,17.6795,17.703,77661.0
2016-08-26 14:35:00,22.61,22.62,22.57,22.6,105438.0,17.703,17.7109,17.6717,17.6952,105438.0
2016-08-26 14:40:00,22.6,22.64,22.6,22.62,61957.0,17.6952,17.7265,17.6952,17.7109,61957.0
2016-08-26 14:45:00,22.62,22.63,22.61,22.63,39673.0,17.7109,17.7187,17.703,17.7187,39673.0
2016-08-26 14:50:00,22.63,22.63,22.6,22.62,91322.0,17.7187,17.7187,17.6952,17.7109,91322.0
2016-08-26 14:55:00,22.63,22.64,22.61,22.63,77613.0,17.7187,17.7265,17.703,17.7187,77613.0
2016-08-26 15:00:00,22.63,22.65,22.63,22.63,42900.0,17.7187,17.7344,17.7187,17.7187,42900.0
2016-08-26 15:05:00,22.63,22.66,22.63,22.66,97251.0,17.7187,17.7422,17.7187,17.7422,97251.0
2016-08-26 15:10:00,22.67,22.68,22.66,22.67,64065.0,17.75,17.7578,17.7422,17.75,64065.0
2016-08-26 15:15:00,22.67,22.68,22.66,22.67,66696.0,17.75,17.7578,17.7422,17.75,66696.0
2016-08-26 15:20:00,22.67,22.68,22.65,22.68,93879.0,17.75,17.7578,17.7344,17.7578,93879.0
2016-08-26 15:25:00,22.68,22.7,22.67,22.67,240850.0,17.7578,17.7735,17.75,17.75,240850.0
2016-08-26 15:30:00,22.67,22.7,22.67,22.69,162704.0,17.75,17.7735,17.75,17.7657,162704.0
2016-08-26 15:35:00,22.69,22.69,22.66,22.67,158888.0,17.7657,17.7657,17.7422,17.75,158888.0
2016-08-26 15:40:00,22.67,22.68,22.66,22.66,143031.0,17.75,17.7578,17.7422,17.7422,143031.0
2016-08-26 15:45:00,22.66,22.68,22.65,22.67,224082.0,17.7422,17.7578,17.7344,17.75,224082.0
2016-08-26 15:50:00,22.67,22.69,22.66,22.66,270841.0,17.75,17.7657,17.7422,17.7422,270841.0
2016-08-26 15:55:00,22.67,22.68,22.66,22.66,314728.0,17.75,17.7578,17.7422,17.7422,314728.0
2016-08-29 09:30:00,22.59,22.66,22.59,22.62,180717.0,17.7926,17.8477,17.7926,17.8162,180717.0
2016-08-29 09:35:00,22.61,22.63,22.54,22.6,157565.0,17.8084,17.8241,17.7532,17.8005,157565.0
2016-08-29 09:40:00,22.6,22.63,22.59,22.6,139409.0,17.8005,17.8241,17.7926,17.8005,139409.0
2016-08-29 09:45:00,22.61,22.63,22.6,22.62,196826.0,17.8084,17.8241,17.8005,17.8162,196826.0
2016-08-29 09:50:00,22.62,22.64,22.61,22.62,303797.0,17.8162,17.832,17.8084,17.8162,303797.0
2016-08-29 09:55:00,22.62,22.62,22.61,22.62,107814.0,17.8162,17.8162,17.8084,17.8162,107814.0
2016-08-29 10:00:00,22.62,22.63,22.61,22.63,171671.0,17.8162,17.8241,17.8084,17.8241,171671.0
2016-08-29 10:05:00,22.63,22.68,22.61,22.68,91197.0,17.8241,17.8635,17.8084,17.8635,91197.0
2016-08-29 10:10:00,22.68,22.71,22.68,22.69,139359.0,17.8635,17.8871,17.8635,17.8714,139359.0
2016-08-29 10:15:00,22.69,22.73,22.68,22.72,45359.0,17.8714,17.9029,17.8635,17.895,45359.0
2016-08-29 10:20:00,22.73,22.73,22.67,22.7,112386.0,17.9029,17.9029,17.8556,17.8792,112386.0
2016-08-29 10:25:00,22.69,22.7,22.69,22.7,29142.0,17.8714,17.8792,17.8714,17.8792,29142.0
2016-08-29 10:30:00,22.7,22.71,22.66,22.7,122540.0,17.8792,17.8871,17.8477,17.8792,122540.0
2016-08-29 10:35:00,22.69,22.71,22.69,22.7,76211.0,17.8714,17.8871,17.8714,17.8792,76211.0
2016-08-29 10:40:00,22.7,22.71,22.69,22.7,87916.0,17.8792,17.8871,17.8714,17.8792,87916.0
2016-08-29 10:45:00,22.7,22.71,22.69,22.71,124824.0,17.8792,17.8871,17.8714,17.8871,124824.0
2016-08-29 10:50:00,22.71,22.71,22.7,22.71,54854.0,17.8871,17.8871,17.8792,17.8871,54854.0
2016-08-29 10:55:00,22.71,22.72,22.7,22.71,47557.0,17.8871,17.895,17.8792,17.8871,47557.0
2016-08-29 11:00:00,22.72,22.75,22.71,22.73,84394.0,17.895,17.9186,17.8871,17.9029,84394.0
2016-08-29 11:05:00,22.74,22.75,22.73,22.74,119638.0,17.9108,17.9186,17.9029,17.9108,119638.0
2016-08-29 11:10:00,22.74,22.75,22.73,22.74,54345.0,17.9108,17.9186,17.9029,17.9108,54345.0
2016-08-29 11:15:00,22.75,22.75,22.74,22.74,27578.0,17.9186,17.9186,17.9108,17.9108,27578.0
2016-08-29 11:20:00,22.75,22.78,22.74,22.78,53972.0,17.9186,17.9423,17.9108,17.9423,53972.0
2016-08-29 11:25:00,22.78,22.8,22.77,22.79,62290.0,17.9423,17.958,17.9344,17.9501,62290.0
2016-08-29 11:30:00,22.8,22.81,22.78,22.79,85775.0,17.958,17.9659,17.9423,17.9501,85775.0
2016-08-29 11:35:00,22.79,22.8,22.78,22.8,39093.0,17.9501,17.958,17.9423,17.958,39093.0
2016-08-29 11:40:00,22.8,22.81,22.79,22.8,57337.0,17.958,17.9659,17.9501,17.958,57337.0
2016-08-29 11:45:00,22.8,22.83,22.8,22.83,77084.0,17.958,17.9816,17.958,17.9816,77084.0
2016-08-29 11:50:00,22.83,22.84,22.82,22.84,32388.0,17.9816,17.9895,17.9738,17.9895,32388.0
2016-08-29 11:55:00,22.84,22.84,22.83,22.84,24743.0,17.9895,17.9895,17.9816,17.9895,24743.0
2016-08-29 12:00:00,22.84,22.84,22.82,22.82,57821.0,17.9895,17.9895,17.9738,17.9738,57821.0
2016-08-29 12:05:00,22.82,22.83,22.8,22.82,45926.0,17.9738,17.9816,17.958,17.9738,45926.0
2016-08-29 12:10:00,22.82,22.82,22.81,22.82,17140.0,17.9738,17.9738,17.9659,17.9738,17140.0
2016-08-29 12:15:00,22.82,22.83,22.81,22.83,27204.0,17.9738,17.9816,17.9659,17.9816,27204.0
2016-08-29 12:20:00,22.83,22.84,22.81,22.83,52687.0,17.9816,17.9895,17.9659,17.9816,52687.0
2016-08-29 12:25:00,22.83,22.83,22.78,22.78,73586.0,17.9816,17.9816,17.9423,17.9423,73586.0
2016-08-29 12:30:00,22.78,22.79,22.78,22.78,27758.0,17.9423,17.9501,17.9423,17.9423,27758.0
2016-08-29 12:35:00,22.79,22.8,22.78,22.78,44982.0,17.9501,17.958,17.9423,17.9423,44982.0
2016-08-29 12:40:00,22.79,22.8,22.78,22.8,42799.0,17.9501,17.958,17.9423,17.958,42799.0
2016-08-29 12:45:00,22.8,22.81,22.79,22.81,19659.0,17.958,17.9659,17.9501,17.9659,19659.0
2016-08-29 12:50:00,22.81,22.82,22.8,22.8,30894.0,17.9659,17.9738,17.958,17.958,30894.0
2016-08-29 12:55:00,22.8,22.84,22.8,22.84,46351.0,17.958,17.9895,17.958,17.9895,46351.0
2016-08-29 13:00:00,22.83,22.85,22.83,22.83,38170.0,17.9816,17.9974,17.9816,17.9816,38170.0
2016-08-29 13:05:00,22.84,22.85,22.83,22.84,50953.0,17.9895,17.9974,17.9816,17.9895,50953.0
2016-08-29 13:10:00,22.84,22.85,22.83,22.85,31037.0,17.9895,17.9974,17.9816,17.9974,31037.0
2016-08-29 13:15:00,22.85,22.85,22.84,22.84,20091.0,17.9974,17.9974,17.9895,17.9895,20091.0
2016-08-29 13:20:00,22.85,22.85,22.84,22.85,26027.0,17.9974,17.9974,17.9895,17.9974,26027.0
2016-08-29 13:25:00,22.85,22.85,22.84,22.85,21168.0,17.9974,17.9974,17.9895,17.9974,21168.0
2016-08-29 13:30:00,22.85,22.86,22.84,22.84,52104.0,17.9974,18.0053,17.9895,17.9895,52104.0
2016-08-29 13:35:00,22.84,22.86,22.84,22.85,32091.0,17.9895,18.0053,17.9895,17.9974,32091.0
2016-08-29 13:40:00,22.85,22.86,22.84,22.86,40813.0,17.9974,18.0053,17.9895,18.0053,40813.0
2016-08-29 13:45:00,22.86,22.87,22.85,22.86,42768.0,18.0053,18.0131,17.9974,18.0053,42768.0
2016-08-29 13:50:00,22.86,22.88,22.84,22.85,89452.0,18.0053,18.021,17.9895,17.9974,89452.0
2016-08-29 13:55:00,22.86,22.87,22.85,22.86,20775.0,18.0053,18.0131,17.9974,18.0053,20775.0
2016-08-29 14:00:00,22.86,22.88,22.85,22.87,44401.0,18.0053,18.021,17.9974,18.0131,44401.0
2016-08-29 14:05:00,22.86,22.88,22.85,22.85,57166.0,18.0053,18.021,17.9974,17.9974,57166.0
2016-08-29 14:10:00,22.85,22.86,22.85,22.86,34018.0,17.9974,18.0053,17.9974,18.0053,34018.0
2016-08-29 14:15:00,22.86,22.86,22.85,22.86,16217.0,18.0053,18.0053,17.9974,18.0053,16217.0
2016-08-29 14:20:00,22.86,22.86,22.85,22.85,47699.0,18.0053,18.0053,17.9974,17.9974,47699.0
2016-08-29 14:25:00,22.86,22.86,22.8,22.8,90907.0,18.0053,18.0053,17.958,17.958,90907.0
2016-08-29 14:30:00,22.8,22.81,22.8,22.81,36096.0,17.958,17.9659,17.958,17.9659,36096.0
2016-08-29 14:35:00,22.81,22.82,22.8,22.82,74787.0,17.9659,17.9738,17.958,17.9738,74787.0
2016-08-29 14:40:00,22.82,22.82,22.77,22.77,146921.0,17.9738,17.9738,17.9344,17.9344,146921.0
2016-08-29 14:45:00,22.78,22.78,22.76,22.77,33739.0,17.9423,17.9423,17.9265,17.9344,33739.0
2016-08-29 14:50:00,22.76,22.77,22.76,22.77,29361.0,17.9265,17.9344,17.9265,17.9344,29361.0
2016-08-29 14:55:00,22.77,22.79,22.76,22.79,106569.0,17.9344,17.9501,17.9265,17.9501,106569.0
2016-08-29 15:00:00,22.79,22.79,22.78,22.79,40096.0,17.9501,17.9501,17.9423,17.9501,40096.0
2016-08-29 15:05:00,22.79,22.8,22.77,22.78,85686.0,17.9501,17.958,17.9344,17.9423,85686.0
2016-08-29 15:10:00,22.78,22.78,22.77,22.77,48528.0,17.9423,17.9423,17.9344,17.9344,48528.0
2016-08-29 15:15:00,22.77,22.79,22.77,22.78,91781.0,17.9344,17.9501,17.9344,17.9423,91781.0
2016-08-29 15:20:00,22.78,22.79,22.76,22.77,120815.0,17.9423,17.9501,17.9265,17.9344,120815.0
2016-08-29 15:25:00,22.77,22.77,22.76,22.77,43818.0,17.9344,17.9344,17.9265,17.9344,43818.0
2016-08-29 15:30:00,22.76,22.77,22.74,22.74,142125.0,17.9265,17.9344,17.9108,17.9108,142125.0
2016-08-29 15:35:00,22.75,22.75,22.73,22.73,117272.0,17.9186,17.9186,17.9029,17.9029,117272.0
2016-08-29 15:40:00,22.73,22.74,22.73,22.73,89768.0,17.9029,17.9108,17.9029,17.9029,89768.0
2016-08-29 15:45:00,22.74,22.76,22.71,22.72,455838.0,17.9108,17.9265,17.8871,17.895,455838.0
2016-08-29 15:50:00,22.72,22.73,22.72,22.73,80949.0,17.895,17.9029,17.895,17.9029,80949.0
2016-08-29 15:55:00,22.73,22.73,22.69,22.7,970350.0,17.9029,17.9029,17.8714,17.8792,970350.0
2016-08-30 09:30:00,22.63,22.79,22.63,22.77,134157.0,17.8241,17.9501,17.8241,17.9344,134157.0
2016-08-30 09:35:00,22.76,22.78,22.75,22.75,88044.0,17.9265,17.9423,17.9186,17.9186,88044.0
2016-08-30 09:40:00,22.75,22.76,22.7,22.72,118702.0,17.9186,17.9265,17.8792,17.895,118702.0
2016-08-30 09:45:00,22.72,22.74,22.71,22.73,160251.0,17.895,17.9108,17.8871,17.9029,160251.0
2016-08-30 09:50:00,22.74,22.74,22.72,22.73,98973.0,17.9108,17.9108,17.895,17.9029,98973.0
2016-08-30 09:55:00,22.73,22.74,22.72,22.73,90881.0,17.9029,17.9108,17.895,17.9029,90881.0
2016-08-30 10:00:00,22.73,22.74,22.71,22.73,152214.0,17.9029,17.9108,17.8871,17.9029,152214.0
2016-08-30 10:05:00,22.73,22.74,22.66,22.68,147854.0,17.9029,17.9108,17.8477,17.8635,147854.0
2016-08-30 10:10:00,22.67,22.69,22.66,22.66,88325.0,17.8556,17.8714,17.8477,17.8477,88325.0
2016-08-30 10:15:00,22.67,22.69,22.65,22.67,74157.0,17.8556,17.8714,17.8399,17.8556,74157.0
2016-08-30 10:20:00,22.67,22.69,22.66,22.69,36502.0,17.8556,17.8714,17.8477,17.8714,36502.0
2016-08-30 10:25:00,22.69,22.69,22.68,22.68,70801.0,17.8714,17.8714,17.8635,17.8635,70801.0
2016-08-30 10:30:00,22.69,22.69,22.65,22.66,78882.0,17.8714,17.8714,17.8399,17.8477,78882.0
2016-08-30 10:35:00,22.66,22.7,22.66,22.69,56365.0,17.8477,17.8792,17.8477,17.8714,56365.0
2016-08-30 10:40:00,22.69,22.76,22.69,22.75,82706.0,17.8714,17.9265,17.8714,17.9186,82706.0
2016-08-30 10:45:00,22.74,22.76,22.72,22.74,79253.0,17.9108,17.9265,17.895,17.9108,79253.0
2016-08-30 10:50:00,22.74,22.75,22.73,22.75,65002.0,17.9108,17.9186,17.9029,17.9186,65002.0
2016-08-30 10:55:00,22.75,22.75,22.71,22.71,101391.0,17.9186,17.9186,17.8871,17.8871,101391.0
2016-08-30 11:00:00,22.71,22.74,22.71,22.73,41240.0,17.8871,17.9108,17.8871,17.9029,41240.0
2016-08-30 11:05:00,22.74,22.74,22.73,22.73,41650.0,17.9108,17.9108,17.9029,17.9029,41650.0
2016-08-30 11:10:00,22.73,22.74,22.73,22.73,32591.0,17.9029,17.9108,17.9029,17.9029,32591.0
2016-08-30 11:15:00,22.73,22.74,22.73,22.73,72649.0,17.9029,17.9108,17.9029,17.9029,72649.0
2016-08-30 11:20:00,22.74,22.74,22.73,22.73,59804.0,17.9108,17.9108,17.9029,17.9029,59804.0
2016-08-30 11:25:00,22.73,22.74,22.71,22.72,137912.0,17.9029,17.9108,17.8871,17.895,137912.0
2016-08-30 11:30:00,22.71,22.73,22.71,22.73,20863.0,17.8871,17.9029,17.8871,17.9029,20863.0
2016-08-30 11:35:00,22.72,22.75,22.72,22.73,116024.0,17.895,17.9186,17.895,17.9029,116024.0
2016-08-30 11:40:00,22.73,22.74,22.73,22.73,31156.0,17.9029,17.9108,17.9029,17.9029,31156.0
2016-08-30 11:45:00,22.73,22.74,22.73,22.73,35791.0,17.9029,17.9108,17.9029,17.9029,35791.0
2016-08-30 11:50:00,22.74,22.74,22.73,22.73,63151.0,17.9108,17.9108,17.9029,17.9029,63151.0
2016-08-30 11:55:00,22.73,22.74,22.73,22.73,44413.0,17.9029,17.9108,17.9029,17.9029,44413.0
2016-08-30 12:00:00,22.73,22.76,22.73,22.76,100237.0,17.9029,17.9265,17.9029,17.9265,100237.0
2016-08-30 12:05:00,22.76,22.77,22.72,22.72,86420.0,17.9265,17.9344,17.895,17.895,86420.0
2016-08-30 12:10:00,22.73,22.75,22.72,22.73,43622.0,17.9029,17.9186,17.895,17.9029,43622.0
2016-08-30 12:15:00,22.73,22.77,22.73,22.76,55207.0,17.9029,17.9344,17.9029,17.9265,55207.0
2016-08-30 12:20:00,22.77,22.77,22.73,22.73,61973.0,17.9344,17.9344,17.9029,17.9029,61973.0
2016-08-30 12:25:00,22.74,22.75,22.73,22.73,32737.0,17.9108,17.9186,17.9029,17.9029,32737.0
2016-08-30 12:30:00,22.73,22.74,22.72,22.74,51791.0,17.9029,17.9108,17.895,17.9108,51791.0
2016-08-30 12:35:00,22.74,22.74,22.73,22.73,46569.0,17.9108,17.9108,17.9029,17.9029,46569.0
2016-08-30 12:40:00,22.73,22.74,22.72,22.72,33058.0,17.9029,17.9108,17.895,17.895,33058.0
2016-08-30 12:45:00,22.73,22.75,22.72,22.73,59053.0,17.9029,17.9186,17.895,17.9029,59053.0
2016-08-30 12:50:00,22.73,22.75,22.72,22.74,75393.0,17.9029,17.9186,17.895,17.9108,75393.0
2016-08-30 12:55:00,22.75,22.75,22.73,22.73,42620.0,17.9186,17.9186,17.9029,17.9029,42620.0
2016-08-30 13:00:00,22.73,22.74,22.72,22.73,31200.0,17.9029,17.9108,17.895,17.9029,31200.0
2016-08-30 13:05:00,22.74,22.75,22.73,22.74,38230.0,17.9108,17.9186,17.9029,17.9108,38230.0
2016-08-30 13:10:00,22.74,22.76,22.72,22.75,91949.0,17.9108,17.9265,17.895,17.9186,91949.0
2016-08-30 13:15:00,22.74,22.75,22.74,22.74,6107.0,17.9108,17.9186,17.9108,17.9108,6107.0
2016-08-30 13:20:00,22.74,22.77,22.74,22.76,42663.0,17.9108,17.9344,17.9108,17.9265,42663.0
2016-08-30 13:25:00,22.76,22.77,22.75,22.77,31518.0,17.9265,17.9344,17.9186,17.9344,31518.0
2016-08-30 13:30:00,22.77,22.78,22.76,22.76,44015.0,17.9344,17.9423,17.9265,17.9265,44015.0
2016-08-30 13:35:00,22.76,22.77,22.75,22.77,36495.0,17.9265,17.9344,17.9186,17.9344,36495.0
2016-08-30 13:40:00,22.77,22.77,22.73,22.73,174963.0,17.9344,17.9344,17.9029,17.9029,174963.0
2016-08-30 13:45:00,22.73,22.75,22.73,22.75,54245.0,17.9029,17.9186,17.9029,17.9186,54245.0
2016-08-30 13:50:00,22.75,22.75,22.73,22.75,89875.0,17.9186,17.9186,17.9029,17.9186,89875.0
2016-08-30 13:55:00,22.75,22.75,22.74,22.75,53033.0,17.9186,17.9186,17.9108,17.9186,53033.0
2016-08-30 14:00:00,22.75,22.75,22.7,22.72,115731.0,17.9186,17.9186,17.8792,17.895,115731.0
2016-08-30 14:05:00,22.72,22.72,22.7,22.71,55107.0,17.895,17.895,17.8792,17.8871,55107.0
2016-08-30 14:10:00,22.71,22.73,22.71,22.73,84898.0,17.8871,17.9029,17.8871,17.9029,84898.0
2016-08-30 14:15:00,22.72,22.73,22.69,22.71,56899.0,17.895,17.9029,17.8714,17.8871,56899.0
2016-08-30 14:20:00,22.7,22.72,22.69,22.71,19856.0,17.8792,17.895,17.8714,17.8871,19856.0
2016-08-30 14:25:00,22.71,22.74,22.71,22.73,54632.0,17.8871,17.9108,17.8871,17.9029,54632.0
2016-08-30 14:30:00,22.73,22.73,22.71,22.72,63432.0,17.9029,17.9029,17.8871,17.895,63432.0
2016-08-30 14:35:00,22.72,22.74,22.72,22.73,48358.0,17.895,17.9108,17.895,17.9029,48358.0
2016-08-30 14:40:00,22.73,22.75,22.72,22.72,86232.0,17.9029,17.9186,17.895,17.895,86232.0
2016-08-30 14:45:00,22.72,22.74,22.72,22.74,22553.0,17.895,17.9108,17.895,17.9108,22553.0
2016-08-30 14:50:00,22.74,22.75,22.74,22.74,60103.0,17.9108,17.9186,17.9108,17.9108,60103.0
2016-08-30 14:55:00,22.75,22.77,22.74,22.76,106233.0,17.9186,17.9344,17.9108,17.9265,106233.0
2016-08-30 15:00:00,22.75,22.76,22.74,22.76,50574.0,17.9186,17.9265,17.9108,17.9265,50574.0
2016-08-30 15:05:00,22.75,22.76,22.73,22.74,69998.0,17.9186,17.9265,17.9029,17.9108,69998.0
2016-08-30 15:10:00,22.73,22.75,22.73,22.75,56957.0,17.9029,17.9186,17.9029,17.9186,56957.0
2016-08-30 15:15:00,22.75,22.75,22.74,22.75,59037.0,17.9186,17.9186,17.9108,17.9186,59037.0
2016-08-30 15:20:00,22.75,22.75,22.74,22.75,62209.0,17.9186,17.9186,17.9108,17.9186,62209.0
2016-08-30 15:25:00,22.75,22.76,22.74,22.76,108886.0,17.9186,17.9265,17.9108,17.9265,108886.0
2016-08-30 15:30:00,22.76,22.76,22.75,22.76,58045.0,17.9265,17.9265,17.9186,17.9265,58045.0
2016-08-30 15:35:00,22.76,22.79,22.75,22.79,161939.0,17.9265,17.9501,17.9186,17.9501,161939.0
2016-08-30 15:40:00,22.79,22.79,22.78,22.79,143541.0,17.9501,17.9501,17.9423,17.9501,143541.0
2016-08-30 15:45:00,22.79,22.79,22.78,22.79,256307.0,17.9501,17.9501,17.9423,17.9501,256307.0
2016-08-30 15:50:00,22.79,22.79,22.76,22.77,340603.0,17.9501,17.9501,17.9265,17.9344,340603.0
2016-08-30 15:55:00,22.77,22.77,22.75,22.77,654202.0,17.9344,17.9344,17.9186,17.9344,654202.0
2016-08-31 09:30:00,22.7,22.72,22.65,22.71,127421.0,17.8792,17.895,17.8399,17.8871,127421.0
2016-08-31 09:35:00,22.71,22.74,22.67,22.69,200946.0,17.8871,17.9108,17.8556,17.8714,200946.0
2016-08-31 09:40:00,22.69,22.72,22.69,22.7,59523.0,17.8714,17.895,17.8714,17.8792,59523.0
2016-08-31 09:45:00,22.7,22.71,22.65,22.69,88363.0,17.8792,17.8871,17.8399,17.8714,88363.0
2016-08-31 09:50:00,22.69,22.7,22.66,22.67,86582.0,17.8714,17.8792,17.8477,17.8556,86582.0
2016-08-31 09:55:00,22.68,22.71,22.67,22.68,58899.0,17.8635,17.8871,17.8556,17.8635,58899.0
2016-08-31 10:00:00,22.67,22.7,22.67,22.69,44865.0,17.8556,17.8792,17.8556,17.8714,44865.0
2016-08-31 10:05:00,22.69,22.72,22.69,22.71,83831.0,17.8714,17.895,17.8714,17.8871,83831.0
2016-08-31 10:10:00,22.7,22.72,22.67,22.69,83941.0,17.8792,17.895,17.8556,17.8714,83941.0
2016-08-31 10:15:00,22.68,22.69,22.68,22.69,14363.0,17.8635,17.8714,17.8635,17.8714,14363.0
2016-08-31 10:20:00,22.69,22.72,22.68,22.71,76183.0,17.8714,17.895,17.8635,17.8871,76183.0
2016-08-31 10:25:00,22.71,22.72,22.68,22.68,115189.0,17.8871,17.895,17.8635,17.8635,115189.0
2016-08-31 10:30:00,22.68,22.7,22.66,22.68,77056.0,17.8635,17.8792,17.8477,17.8635,77056.0
2016-08-31 10:35:00,22.67,22.67,22.64,22.66,33738.0,17.8556,17.8556,17.832,17.8477,33738.0
2016-08-31 10:40:00,22.66,22.68,22.64,22.66,96376.0,17.8477,17.8635,17.832,17.8477,96376.0
2016-08-31 10:45:00,22.66,22.66,22.65,22.66,11006.0,17.8477,17.8477,17.8399,17.8477,11006.0
2016-08-31 10:50:00,22.65,22.68,22.64,22.64,69043.0,17.8399,17.8635,17.832,17.832,69043.0
2016-08-31 10:55:00,22.64,22.67,22.63,22.64,72896.0,17.832,17.8556,17.8241,17.832,72896.0
2016-08-31 11:00:00,22.64,22.68,22.63,22.68,103492.0,17.832,17.8635,17.8241,17.8635,103492.0
2016-08-31 11:05:00,22.67,22.68,22.64,22.65,50830.0,17.8556,17.8635,17.832,17.8399,50830.0
2016-08-31 11:10:00,22.66,22.68,22.65,22.68,37375.0,17.8477,17.8635,17.8399,17.8635,37375.0
2016-08-31 11:15:00,22.67,22.68,22.67,22.68,44777.0,17.8556,17.8635,17.8556,17.8635,44777.0
2016-08-31 11:20:00,22.68,22.69,22.66,22.68,122148.0,17.8635,17.8714,17.8477,17.8635,122148.0
2016-08-31 11:25:00,22.67,22.69,22.66,22.67,70026.0,17.8556,17.8714,17.8477,17.8556,70026.0
2016-08-31 11:30:00,22.66,22.67,22.64,22.66,35161.0,17.8477,17.8556,17.832,17.8477,35161.0
2016-08-31 11:35:00,22.65,22.66,22.63,22.65,64433.0,17.8399,17.8477,17.8241,17.8399,64433.0
2016-08-31 11:40:00,22.64,22.66,22.64,22.66,53650.0,17.832,17.8477,17.832,17.8477,53650.0
2016-08-31 11:45:00,22.65,22.67,22.64,22.65,83463.0,17.8399,17.8556,17.832,17.8399,83463.0
2016-08-31 11:50:00,22.66,22.66,22.65,22.66,10821.0,17.8477,17.8477,17.8399,17.8477,10821.0
2016-08-31 11:55:00,22.66,22.67,22.62,22.63,66892.0,17.8477,17.8556,17.8162,17.8241,66892.0
2016-08-31 12:00:00,22.63,22.63,22.6,22.61,42908.0,17.8241,17.8241,17.8005,17.8084,42908.0
2016-08-31 12:05:00,22.61,22.61,22.59,22.6,46920.0,17.8084,17.8084,17.7926,17.8005,46920.0
2016-08-31 12:10:00,22.61,22.61,22.6,22.6,14029.0,17.8084,17.8084,17.8005,17.8005,14029.0
2016-08-31 12:15:00,22.6,22.61,22.57,22.58,64510.0,17.8005,17.8084,17.7769,17.7847,64510.0
2016-08-31 12:20:00,22.57,22.59,22.56,22.56,44777.0,17.7769,17.7926,17.769,17.769,44777.0
2016-08-31 12:25:00,22.56,22.57,22.55,22.57,31899.0,17.769,17.7769,17.7611,17.7769,31899.0
2016-08-31 12:30:00,22.57,22.58,22.56,22.58,53813.0,17.7769,17.7847,17.769,17.7847,53813.0
2016-08-31 12:35:00,22.58,22.6,22.57,22.6,54487.0,17.7847,17.8005,17.7769,17.8005,54487.0
2016-08-31 12:40:00,22.6,22.6,22.59,22.6,30096.0,17.8005,17.8005,17.7926,17.8005,30096.0
2016-08-31 12:45:00,22.6,22.61,22.59,22.6,45412.0,17.8005,17.8084,17.7926,17.8005,45412.0
2016-08-31 12:50:00,22.6,22.62,22.6,22.62,31809.0,17.8005,17.8162,17.8005,17.8162,31809.0
2016-08-31 12:55:00,22.62,22.63,22.61,22.63,41855.0,17.8162,17.8241,17.8084,17.8241,41855.0
2016-08-31 13:00:00,22.63,22.63,22.62,22.63,19070.0,17.8241,17.8241,17.8162,17.8241,19070.0
2016-08-31 13:05:00,22.63,22.64,22.61,22.62,67199.0,17.8241,17.832,17.8084,17.8162,67199.0
2016-08-31 13:10:00,22.61,22.62,22.6,22.62,23409.0,17.8084,17.8162,17.8005,17.8162,23409.0
2016-08-31 13:15:00,22.62,22.63,22.61,22.63,30012.0,17.8162,17.8241,17.8084,17.8241,30012.0
2016-08-31 13:20:00,22.63,22.65,22.62,22.65,36517.0,17.8241,17.8399,17.8162,17.8399,36517.0
2016-08-31 13:25:00,22.65,22.65,22.64,22.64,24123.0,17.8399,17.8399,17.832,17.832,24123.0
2016-08-31 13:30:00,22.64,22.65,22.62,22.63,45339.0,17.832,17.8399,17.8162,17.8241,45339.0
2016-08-31 13:35:00,22.63,22.63,22.62,22.63,26279.0,17.8241,17.8241,17.8162,17.8241,26279.0
2016-08-31 13:40:00,22.63,22.63,22.6,22.62,127032.0,17.8241,17.8241,17.8005,17.8162,127032.0
2016-08-31 13:45:00,22.62,22.62,22.61,22.62,13414.0,17.8162,17.8162,17.8084,17.8162,13414.0
2016-08-31 13:50:00,22.62,22.63,22.61,22.63,61043.0,17.8162,17.8241,17.8084,17.8241,61043.0
2016-08-31 13:55:00,22.63,22.63,22.6,22.61,40866.0,17.8241,17.8241,17.8005,17.8084,40866.0
2016-08-31 14:00:00,22.61,22.63,22.6,22.63,21607.0,17.8084,17.8241,17.8005,17.8241,21607.0
2016-08-31 14:05:00,22.63,22.67,22.62,22.66,109332.0,17.8241,17.8556,17.8162,17.8477,109332.0
2016-08-31 14:10:00,22.67,22.67,22.66,22.67,17141.0,17.8556,17.8556,17.8477,17.8556,17141.0
2016-08-31 14:15:00,22.67,22.68,22.66,22.67,45281.0,17.8556,17.8635,17.8477,17.8556,45281.0
2016-08-31 14:20:00,22.67,22.67,22.66,22.67,25519.0,17.8556,17.8556,17.8477,17.8556,25519.0
2016-08-31 14:25:00,22.66,22.67,22.66,22.67,27181.0,17.8477,17.8556,17.8477,17.8556,27181.0
2016-08-31 14:30:00,22.67,22.67,22.63,22.63,93800.0,17.8556,17.8556,17.8241,17.8241,93800.0
2016-08-31 14:35:00,22.63,22.65,22.63,22.64,57270.0,17.8241,17.8399,17.8241,17.832,57270.0
2016-08-31 14:40:00,22.63,22.65,22.63,22.65,25540.0,17.8241,17.8399,17.8241,17.8399,25540.0
2016-08-31 14:45:00,22.65,22.65,22.64,22.65,24630.0,17.8399,17.8399,17.832,17.8399,24630.0
2016-08-31 14:50:00,22.64,22.65,22.62,22.64,63305.0,17.832,17.8399,17.8162,17.832,63305.0
2016-08-31 14:55:00,22.64,22.64,22.63,22.64,19386.0,17.832,17.832,17.8241,17.832,19386.0
2016-08-31 15:00:00,22.64,22.65,22.63,22.64,48225.0,17.832,17.8399,17.8241,17.832,48225.0
2016-08-31 15:05:00,22.64,22.67,22.64,22.67,42515.0,17.832,17.8556,17.832,17.8556,42515.0
2016-08-31 15:10:00,22.67,22.68,22.65,22.67,92874.0,17.8556,17.8635,17.8399,17.8556,92874.0
2016-08-31 15:15:00,22.67,22.68,22.66,22.67,65745.0,17.8556,17.8635,17.8477,17.8556,65745.0
2016-08-31 15:20:00,22.67,22.67,22.66,22.66,36181.0,17.8556,17.8556,17.8477,17.8477,36181.0
2016-08-31 15:25:00,22.67,22.68,22.66,22.67,114235.0,17.8556,17.8635,17.8477,17.8556,114235.0
2016-08-31 15:30:00,22.67,22.68,22.66,22.68,80791.0,17.8556,17.8635,17.8477,17.8635,80791.0
2016-08-31 15:35:00,22.67,22.69,22.66,22.66,179967.0,17.8556,17.8714,17.8477,17.8477,179967.0
2016-08-31 15:40:00,22.67,22.68,22.66,22.67,175363.0,17.8556,17.8635,17.8477,17.8556,175363.0
2016-08-31 15:45:00,22.68,22.7,22.67,22.68,369069.0,17.8635,17.8792,17.8556,17.8635,369069.0
2016-08-31 15:50:00,22.68,22.7,22.67,22.68,445931.0,17.8635,17.8792,17.8556,17.8635,445931.0
2016-08-31 15:55:00,22.67,22.7,22.67,22.68,762701.0,17.8556,17.8792,17.8556,17.8635,762701.0
2016-09-01 09:30:00,22.67,22.75,22.67,22.75,90298.0,17.8556,17.9186,17.8556,17.9186,90298.0
2016-09-01 09:35:00,22.75,22.77,22.74,22.76,76666.0,17.9186,17.9344,17.9108,17.9265,76666.0
2016-09-01 09:40:00,22.76,22.8,22.76,22.79,54889.0,17.9265,17.958,17.9265,17.9501,54889.0
2016-09-01 09:45:00,22.8,22.8,22.77,22.79,49667.0,17.958,17.958,17.9344,17.9501,49667.0
2016-09-01 09:50:00,22.78,22.79,22.74,22.78,68670.0,17.9423,17.9501,17.9108,17.9423,68670.0
2016-09-01 09:55:00,22.78,22.78,22.75,22.77,99280.0,17.9423,17.9423,17.9186,17.9344,99280.0
2016-09-01 10:00:00,22.77,22.77,22.72,22.76,77799.0,17.9344,17.9344,17.895,17.9265,77799.0
2016-09-01 10:05:00,22.76,22.76,22.72,22.74,46070.0,17.9265,17.9265,17.895,17.9108,46070.0
2016-09-01 10:10:00,22.74,22.77,22.74,22.76,41168.0,17.9108,17.9344,17.9108,17.9265,41168.0
2016-09-01 10:15:00,22.76,22.8,22.76,22.79,51951.0,17.9265,17.958,17.9265,17.9501,51951.0
2016-09-01 10:20:00,22.8,22.8,22.74,22.76,93993.0,17.958,17.958,17.9108,17.9265,93993.0
2016-09-01 10:25:00,22.76,22.76,22.71,22.71,77698.0,17.9265,17.9265,17.8871,17.8871,77698.0
2016-09-01 10:30:00,22.71,22.72,22.64,22.67,67280.0,17.8871,17.895,17.832,17.8556,67280.0
2016-09-01 10:35:00,22.67,22.69,22.66,22.68,40218.0,17.8556,17.8714,17.8477,17.8635,40218.0
2016-09-01 10:40:00,22.68,22.71,22.67,22.7,54449.0,17.8635,17.8871,17.8556,17.8792,54449.0
2016-09-01 10:45:00,22.7,22.71,22.67,22.68,67167.0,17.8792,17.8871,17.8556,17.8635,67167.0
2016-09-01 10:50:00,22.68,22.71,22.67,22.68,34363.0,17.8635,17.8871,17.8556,17.8635,34363.0
2016-09-01 10:55:00,22.68,22.69,22.66,22.67,57437.0,17.8635,17.8714,17.8477,17.8556,57437.0
2016-09-01 11:00:00,22.67,22.68,22.62,22.64,99000.0,17.8556,17.8635,17.8162,17.832,99000.0
2016-09-01 11:05:00,22.64,22.64,22.63,22.64,32450.0,17.832,17.832,17.8241,17.832,32450.0
2016-09-01 11:10:00,22.64,22.65,22.63,22.65,30571.0,17.832,17.8399,17.8241,17.8399,30571.0
2016-09-01 11:15:00,22.64,22.66,22.63,22.65,41895.0,17.832,17.8477,17.8241,17.8399,41895.0
2016-09-01 11:20:00,22.66,22.69,22.65,22.69,57928.0,17.8477,17.8714,17.8399,17.8714,57928.0
2016-09-01 11:25:00,22.69,22.71,22.68,22.7,41849.0,17.8714,17.8871,17.8635,17.8792,41849.0
2016-09-01 11:30:00,22.7,22.73,22.69,22.71,69150.0,17.8792,17.9029,17.8714,17.8871,69150.0
2016-09-01 11:35:00,22.72,22.73,22.7,22.71,39336.0,17.895,17.9029,17.8792,17.8871,39336.0
2016-09-01 11:40:00,22.71,22.71,22.69,22.7,32927.0,17.8871,17.8871,17.8714,17.8792,32927.0
2016-09-01 11:45:00,22.7,22.7,22.69,22.7,24179.0,17.8792,17.8792,17.8714,17.8792,24179.0
2016-09-01 11:50:00,22.69,22.69,22.65,22.65,78598.0,17.8714,17.8714,17.8399,17.8399,78598.0
2016-09-01 11:55:00,22.66,22.68,22.65,22.66,46467.0,17.8477,17.8635,17.8399,17.8477,46467.0
2016-09-01 12:00:00,22.66,22.67,22.66,22.67,23066.0,17.8477,17.8556,17.8477,17.8556,23066.0
2016-09-01 12:05:00,22.66,22.67,22.66,22.66,31880.0,17.8477,17.8556,17.8477,17.8477,31880.0
2016-09-01 12:10:00,22.67,22.69,22.66,22.69,91156.0,17.8556,17.8714,17.8477,17.8714,91156.0
2016-09-01 12:15:00,22.69,22.71,22.68,22.7,68968.0,17.8714,17.8871,17.8635,17.8792,68968.0
2016-09-01 12:20:00,22.7,22.72,22.67,22.71,91319.0,17.8792,17.895,17.8556,17.8871,91319.0
2016-09-01 12:25:00,22.71,22.73,22.7,22.71,108283.0,17.8871,17.9029,17.8792,17.8871,108283.0
2016-09-01 12:30:00,22.71,22.74,22.71,22.72,142667.0,17.8871,17.9108,17.8871,17.895,142667.0
2016-09-01 12:35:00,22.72,22.72,22.68,22.69,66469.0,17.895,17.895,17.8635,17.8714,66469.0
2016-09-01 12:40:00,22.7,22.7,22.69,22.69,13645.0,17.8792,17.8792,17.8714,17.8714,13645.0
2016-09-01 12:45:00,22.69,22.7,22.69,22.69,29917.0,17.8714,17.8792,17.8714,17.8714,29917.0
2016-09-01 12:50:00,22.7,22.71,22.67,22.68,179944.0,17.8792,17.8871,17.8556,17.8635,179944.0
2016-09-01 12:55:00,22.69,22.69,22.66,22.67,57985.0,17.8714,17.8714,17.8477,17.8556,57985.0
2016-09-01 13:00:00,22.68,22.7,22.67,22.7,22377.0,17.8635,17.8792,17.8556,17.8792,22377.0
2016-09-01 13:05:00,22.7,22.71,22.69,22.71,39163.0,17.8792,17.8871,17.8714,17.8871,39163.0
2016-09-01 13:10:00,22.7,22.71,22.68,22.7,37400.0,17.8792,17.8871,17.8635,17.8792,37400.0
2016-09-01 13:15:00,22.7,22.71,22.69,22.7,48587.0,17.8792,17.8871,17.8714,17.8792,48587.0
2016-09-01 13:20:00,22.71,22.72,22.7,22.71,20160.0,17.8871,17.895,17.8792,17.8871,20160.0
2016-09-01 13:25:00,22.71,22.72,22.69,22.7,51645.0,17.8871,17.895,17.8714,17.8792,51645.0
2016-09-01 13:30:00,22.71,22.72,22.7,22.7,47345.0,17.8871,17.895,17.8792,17.8792,47345.0
2016-09-01 13:35:00,22.7,22.71,22.69,22.69,52245.0,17.8792,17.8871,17.8714,17.8714,52245.0
2016-09-01 13:40:00,22.69,22.7,22.68,22.68,17298.0,17.8714,17.8792,17.8635,17.8635,17298.0
2016-09-01 13:45:00,22.68,22.69,22.68,22.68,12936.0,17.8635,17.8714,17.8635,17.8635,12936.0
2016-09-01 13:50:00,22.68,22.7,22.68,22.69,51977.0,17.8635,17.8792,17.8635,17.8714,51977.0
2016-09-01 13:55:00,22.7,22.7,22.66,22.66,50292.0,17.8792,17.8792,17.8477,17.8477,50292.0
2016-09-01 14:00:00,22.66,22.67,22.62,22.63,134605.0,17.8477,17.8556,17.8162,17.8241,134605.0
2016-09-01 14:05:00,22.63,22.64,22.63,22.64,61961.0,17.8241,17.832,17.8241,17.832,61961.0
2016-09-01 14:10:00,22.63,22.64,22.61,22.62,90884.0,17.8241,17.832,17.8084,17.8162,90884.0
2016-09-01 14:15:00,22.62,22.63,22.61,22.63,126091.0,17.8162,17.8241,17.8084,17.8241,126091.0
2016-09-01 14:20:00,22.63,22.63,22.61,22.61,51545.0,17.8241,17.8241,17.8084,17.8084,51545.0
2016-09-01 14:25:00,22.61,22.64,22.61,22.64,64682.0,17.8084,17.832,17.8084,17.832,64682.0
2016-09-01 14:30:00,22.63,22.65,22.6,22.61,107723.0,17.8241,17.8399,17.8005,17.8084,107723.0
2016-09-01 14:35:00,22.61,22.61,22.59,22.59,72247.0,17.8084,17.8084,17.7926,17.7926,72247.0
2016-09-01 14:40:00,22.6,22.61,22.59,22.61,90579.0,17.8005,17.8084,17.7926,17.8084,90579.0
2016-09-01 14:45:00,22.61,22.64,22.6,22.62,142461.0,17.8084,17.832,17.8005,17.8162,142461.0
2016-09-01 14:50:00,22.63,22.65,22.62,22.63,48425.0,17.8241,17.8399,17.8162,17.8241,48425.0
2016-09-01 14:55:00,22.63,22.64,22.62,22.62,40379.0,17.8241,17.832,17.8162,17.8162,40379.0
2016-09-01 15:00:00,22.62,22.64,22.62,22.62,86419.0,17.8162,17.832,17.8162,17.8162,86419.0
2016-09-01 15:05:00,22.62,22.62,22.58,22.6,119358.0,17.8162,17.8162,17.7847,17.8005,119358.0
2016-09-01 15:10:00,22.6,22.61,22.59,22.61,30603.0,17.8005,17.8084,17.7926,17.8084,30603.0
2016-09-01 15:15:00,22.61,22.64,22.6,22.63,57603.0,17.8084,17.832,17.8005,17.8241,57603.0
2016-09-01 15:20:00,22.63,22.66,22.63,22.65,81939.0,17.8241,17.8477,17.8241,17.8399,81939.0
2016-09-01 15:25:00,22.66,22.66,22.63,22.64,114271.0,17.8477,17.8477,17.8241,17.832,114271.0
2016-09-01 15:30:00,22.64,22.65,22.64,22.64,45101.0,17.832,17.8399,17.832,17.832,45101.0
2016-09-01 15:35:00,22.64,22.67,22.64,22.66,104017.0,17.832,17.8556,17.832,17.8477,104017.0
2016-09-01 15:40:00,22.67,22.7,22.66,22.68,194043.0,17.8556,17.8792,17.8477,17.8635,194043.0
2016-09-01 15:45:00,22.69,22.71,22.67,22.68,196872.0,17.8714,17.8871,17.8556,17.8635,196872.0
2016-09-01 15:50:00,22.68,22.69,22.68,22.69,99422.0,17.8635,17.8714,17.8635,17.8714,99422.0
2016-09-01 15:55:00,22.69,22.71,22.68,22.71,276473.0,17.8714,17.8871,17.8635,17.8871,276473.0
2016-09-02 09:30:00,22.7,22.88,22.7,22.84,182776.0,17.8792,18.021,17.8792,17.9895,182776.0
2016-09-02 09:35:00,22.83,22.88,22.8,22.86,54290.0,17.9816,18.021,17.958,18.0053,54290.0
2016-09-02 09:40:00,22.86,22.89,22.85,22.89,57185.0,18.0053,18.0289,17.9974,18.0289,57185.0
2016-09-02 09:45:00,22.89,22.91,22.87,22.88,77605.0,18.0289,18.0447,18.0131,18.021,77605.0
2016-09-02 09:50:00,22.87,22.9,22.86,22.9,62249.0,18.0131,18.0368,18.0053,18.0368,62249.0
2016-09-02 09:55:00,22.89,22.9,22.88,22.89,64578.0,18.0289,18.0368,18.021,18.0289,64578.0
2016-09-02 10:00:00,22.9,22.93,22.9,22.92,115586.0,18.0368,18.0604,18.0368,18.0525,115586.0
2016-09-02 10:05:00,22.92,22.94,22.87,22.88,94533.0,18.0525,18.0683,18.0131,18.021,94533.0
2016-09-02 10:10:00,22.88,22.89,22.85,22.86,84270.0,18.021,18.0289,17.9974,18.0053,84270.0
2016-09-02 10:15:00,22.86,22.87,22.84,22.85,57783.0,18.0053,18.0131,17.9895,17.9974,57783.0
2016-09-02 10:20:00,22.85,22.86,22.84,22.85,39413.0,17.9974,18.0053,17.9895,17.9974,39413.0
2016-09-02 10:25:00,22.85,22.87,22.85,22.87,52791.0,17.9974,18.0131,17.9974,18.0131,52791.0
2016-09-02 10:30:00,22.87,22.88,22.86,22.87,28801.0,18.0131,18.021,18.0053,18.0131,28801.0
2016-09-02 10:35:00,22.87,22.91,22.87,22.89,83083.0,18.0131,18.0447,18.0131,18.0289,83083.0
2016-09-02 10:40:00,22.89,22.91,22.86,22.87,92677.0,18.0289,18.0447,18.0053,18.0131,92677.0
2016-09-02 10:45:00,22.87,22.88,22.84,22.87,60693.0,18.0131,18.021,17.9895,18.0131,60693.0
2016-09-02 10:50:00,22.86,22.87,22.85,22.86,26973.0,18.0053,18.0131,17.9974,18.0053,26973.0
2016-09-02 10:55:00,22.85,22.88,22.84,22.84,67801.0,17.9974,18.021,17.9895,17.9895,67801.0
2016-09-02 11:00:00,22.85,22.88,22.84,22.86,43869.0,17.9974,18.021,17.9895,18.0053,43869.0
2016-09-02 11:05:00,22.86,22.88,22.85,22.86,31532.0,18.0053,18.021,17.9974,18.0053,31532.0
2016-09-02 11:10:00,22.85,22.86,22.81,22.81,62135.0,17.9974,18.0053,17.9659,17.9659,62135.0
2016-09-02 11:15:00,22.81,22.82,22.81,22.81,13838.0,17.9659,17.9738,17.9659,17.9659,13838.0
2016-09-02 11:20:00,22.82,22.82,22.81,22.81,49196.0,17.9738,17.9738,17.9659,17.9659,49196.0
2016-09-02 11:25:00,22.81,22.81,22.79,22.79,53646.0,17.9659,17.9659,17.9501,17.9501,53646.0
2016-09-02 11:30:00,22.79,22.8,22.79,22.79,28678.0,17.9501,17.958,17.9501,17.9501,28678.0
2016-09-02 11:35:00,22.8,22.8,22.79,22.79,22339.0,17.958,17.958,17.9501,17.9501,22339.0
2016-09-02 11:40:00,22.79,22.8,22.77,22.79,96544.0,17.9501,17.958,17.9344,17.9501,96544.0
2016-09-02 11:45:00,22.79,22.81,22.79,22.79,50557.0,17.9501,17.9659,17.9501,17.9501,50557.0
2016-09-02 11:50:00,22.79,22.8,22.78,22.8,12396.0,17.9501,17.958,17.9423,17.958,12396.0
2016-09-02 11:55:00,22.8,22.81,22.79,22.81,44699.0,17.958,17.9659,17.9501,17.9659,44699.0
2016-09-02 12:00:00,22.81,22.82,22.8,22.81,38472.0,17.9659,17.9738,17.958,17.9659,38472.0
2016-09-02 12:05:00,22.8,22.83,22.8,22.82,36635.0,17.958,17.9816,17.958,17.9738,36635.0
2016-09-02 12:10:00,22.82,22.82,22.79,22.8,46799.0,17.9738,17.9738,17.9501,17.958,46799.0
2016-09-02 12:15:00,22.8,22.81,22.76,22.76,55645.0,17.958,17.9659,17.9265,17.9265,55645.0
2016-09-02 12:20:00,22.76,22.77,22.73,22.74,66565.0,17.9265,17.9344,17.9029,17.9108,66565.0
2016-09-02 12:25:00,22.74,22.76,22.74,22.74,24944.0,17.9108,17.9265,17.9108,17.9108,24944.0
2016-09-02 12:30:00,22.75,22.76,22.74,22.75,27710.0,17.9186,17.9265,17.9108,17.9186,27710.0
2016-09-02 12:35:00,22.75,22.76,22.74,22.75,33932.0,17.9186,17.9265,17.9108,17.9186,33932.0
2016-09-02 12:40:00,22.75,22.76,22.72,22.73,70640.0,17.9186,17.9265,17.895,17.9029,70640.0
2016-09-02 12:45:00,22.73,22.74,22.72,22.73,54028.0,17.9029,17.9108,17.895,17.9029,54028.0
2016-09-02 12:50:00,22.73,22.76,22.72,22.76,23661.0,17.9029,17.9265,17.895,17.9265,23661.0
2016-09-02 12:55:00,22.75,22.77,22.75,22.75,25579.0,17.9186,17.9344,17.9186,17.9186,25579.0
2016-09-02 13:00:00,22.75,22.76,22.74,22.75,40416.0,17.9186,17.9265,17.9108,17.9186,40416.0
2016-09-02 13:05:00,22.75,22.76,22.75,22.75,12546.0,17.9186,17.9265,17.9186,17.9186,12546.0
2016-09-02 13:10:00,22.75,22.76,22.73,22.73,78368.0,17.9186,17.9265,17.9029,17.9029,78368.0
2016-09-02 13:15:00,22.74,22.74,22.73,22.73,18162.0,17.9108,17.9108,17.9029,17.9029,18162.0
2016-09-02 13:20:00,22.74,22.75,22.73,22.74,26762.0,17.9108,17.9186,17.9029,17.9108,26762.0
2016-09-02 13:25:00,22.75,22.76,22.74,22.76,37743.0,17.9186,17.9265,17.9108,17.9265,37743.0
2016-09-02 13:30:00,22.75,22.77,22.73,22.74,52576.0,17.9186,17.9344,17.9029,17.9108,52576.0
2016-09-02 13:35:00,22.74,22.75,22.72,22.72,18864.0,17.9108,17.9186,17.895,17.895,18864.0
2016-09-02 13:40:00,22.72,22.73,22.7,22.7,41523.0,17.895,17.9029,17.8792,17.8792,41523.0
2016-09-02 13:45:00,22.7,22.73,22.7,22.71,31244.0,17.8792,17.9029,17.8792,17.8871,31244.0
2016-09-02 13:50:00,22.71,22.73,22.71,22.72,20776.0,17.8871,17.9029,17.8871,17.895,20776.0
2016-09-02 13:55:00,22.72,22.73,22.71,22.73,34574.0,17.895,17.9029,17.8871,17.9029,34574.0
2016-09-02 14:00:00,22.73,22.74,22.72,22.73,28886.0,17.9029,17.9108,17.895,17.9029,28886.0
2016-09-02 14:05:00,22.73,22.75,22.71,22.75,53838.0,17.9029,17.9186,17.8871,17.9186,53838.0
2016-09-02 14:10:00,22.75,22.76,22.74,22.75,48176.0,17.9186,17.9265,17.9108,17.9186,48176.0
2016-09-02 14:15:00,22.75,22.78,22.75,22.77,30010.0,17.9186,17.9423,17.9186,17.9344,30010.0
2016-09-02 14:20:00,22.77,22.78,22.76,22.77,50604.0,17.9344,17.9423,17.9265,17.9344,50604.0
2016-09-02 14:25:00,22.78,22.79,22.77,22.79,34365.0,17.9423,17.9501,17.9344,17.9501,34365.0
2016-09-02 14:30:00,22.78,22.8,22.78,22.79,35978.0,17.9423,17.958,17.9423,17.9501,35978.0
2016-09-02 14:35:00,22.79,22.81,22.78,22.8,66327.0,17.9501,17.9659,17.9423,17.958,66327.0
2016-09-02 14:40:00,22.79,22.82,22.79,22.81,124362.0,17.9501,17.9738,17.9501,17.9659,124362.0
2016-09-02 14:45:00,22.8,22.81,22.8,22.81,16047.0,17.958,17.9659,17.958,17.9659,16047.0
2016-09-02 14:50:00,22.81,22.83,22.8,22.82,59732.0,17.9659,17.9816,17.958,17.9738,59732.0
2016-09-02 14:55:00,22.82,22.84,22.81,22.83,54647.0,17.9738,17.9895,17.9659,17.9816,54647.0
2016-09-02 15:00:00,22.83,22.84,22.82,22.84,40282.0,17.9816,17.9895,17.9738,17.9895,40282.0
2016-09-02 15:05:00,22.83,22.86,22.83,22.83,89423.0,17.9816,18.0053,17.9816,17.9816,89423.0
2016-09-02 15:10:00,22.83,22.85,22.82,22.84,52090.0,17.9816,17.9974,17.9738,17.9895,52090.0
2016-09-02 15:15:00,22.84,22.84,22.82,22.83,44413.0,17.9895,17.9895,17.9738,17.9816,44413.0
2016-09-02 15:20:00,22.83,22.84,22.81,22.83,62015.0,17.9816,17.9895,17.9659,17.9816,62015.0
2016-09-02 15:25:00,22.82,22.83,22.81,22.81,34146.0,17.9738,17.9816,17.9659,17.9659,34146.0
2016-09-02 15:30:00,22.81,22.82,22.8,22.8,38840.0,17.9659,17.9738,17.958,17.958,38840.0
2016-09-02 15:35:00,22.81,22.81,22.8,22.8,32883.0,17.9659,17.9659,17.958,17.958,32883.0
2016-09-02 15:40:00,22.81,22.82,22.8,22.8,91906.0,17.9659,17.9738,17.958,17.958,91906.0
2016-09-02 15:45:00,22.8,22.81,22.78,22.79,182428.0,17.958,17.9659,17.9423,17.9501,182428.0
2016-09-02 15:50:00,22.79,22.8,22.78,22.8,87225.0,17.9501,17.958,17.9423,17.958,87225.0
2016-09-02 15:55:00,22.8,22.8,22.77,22.78,478760.0,17.958,17.958,17.9344,17.9423,478760.0
2016-09-06 09:30:00,22.77,22.83,22.76,22.78,110741.0,17.9344,17.9816,17.9265,17.9423,110741.0
2016-09-06 09:35:00,22.79,22.83,22.78,22.79,101651.0,17.9501,17.9816,17.9423,17.9501,101651.0
2016-09-06 09:40:00,22.79,22.85,22.79,22.8,75115.0,17.9501,17.9974,17.9501,17.958,75115.0
2016-09-06 09:45:00,22.8,22.82,22.8,22.81,46371.0,17.958,17.9738,17.958,17.9659,46371.0
2016-09-06 09:50:00,22.81,22.82,22.78,22.78,36443.0,17.9659,17.9738,17.9423,17.9423,36443.0
2016-09-06 09:55:00,22.79,22.79,22.76,22.76,51857.0,17.9501,17.9501,17.9265,17.9265,51857.0
2016-09-06 10:00:00,22.76,22.77,22.74,22.77,59893.0,17.9265,17.9344,17.9108,17.9344,59893.0
2016-09-06 10:05:00,22.77,22.78,22.73,22.78,104098.0,17.9344,17.9423,17.9029,17.9423,104098.0
2016-09-06 10:10:00,22.79,22.82,22.78,22.8,73295.0,17.9501,17.9738,17.9423,17.958,73295.0
2016-09-06 10:15:00,22.8,22.81,22.74,22.75,78277.0,17.958,17.9659,17.9108,17.9186,78277.0
2016-09-06 10:20:00,22.75,22.77,22.75,22.77,18048.0,17.9186,17.9344,17.9186,17.9344,18048.0
2016-09-06 10:25:00,22.77,22.77,22.74,22.75,42904.0,17.9344,17.9344,17.9108,17.9186,42904.0
2016-09-06 10:30:00,22.75,22.78,22.74,22.78,41838.0,17.9186,17.9423,17.9108,17.9423,41838.0
2016-09-06 10:35:00,22.78,22.8,22.77,22.78,46846.0,17.9423,17.958,17.9344,17.9423,46846.0
2016-09-06 10:40:00,22.78,22.79,22.75,22.76,107766.0,17.9423,17.9501,17.9186,17.9265,107766.0
2016-09-06 10:45:00,22.76,22.77,22.74,22.75,27031.0,17.9265,17.9344,17.9108,17.9186,27031.0
2016-09-06 10:50:00,22.74,22.77,22.74,22.77,35606.0,17.9108,17.9344,17.9108,17.9344,35606.0
2016-09-06 10:55:00,22.77,22.78,22.74,22.75,101829.0,17.9344,17.9423,17.9108,17.9186,101829.0
2016-09-06 11:00:00,22.74,22.75,22.73,22.73,25253.0,17.9108,17.9186,17.9029,17.9029,25253.0
2016-09-06 11:05:00,22.74,22.74,22.73,22.73,24282.0,17.9108,17.9108,17.9029,17.9029,24282.0
2016-09-06 11:10:00,22.73,22.74,22.73,22.73,48280.0,17.9029,17.9108,17.9029,17.9029,48280.0
2016-09-06 11:15:00,22.73,22.76,22.73,22.73,135865.0,17.9029,17.9265,17.9029,17.9029,135865.0
2016-09-06 11:20:00,22.74,22.75,22.73,22.74,47941.0,17.9108,17.9186,17.9029,17.9108,47941.0
2016-09-06 11:25:00,22.74,22.74,22.73,22.73,17246.0,17.9108,17.9108,17.9029,17.9029,17246.0
2016-09-06 11:30:00,22.73,22.77,22.73,22.74,61486.0,17.9029,17.9344,17.9029,17.9108,61486.0
2016-09-06 11:35:00,22.74,22.75,22.74,22.75,11184.0,17.9108,17.9186,17.9108,17.9186,11184.0
2016-09-06 11:40:00,22.74,22.76,22.74,22.74,106436.0,17.9108,17.9265,17.9108,17.9108,106436.0
2016-09-06 11:45:00,22.74,22.79,22.74,22.78,58067.0,17.9108,17.9501,17.9108,17.9423,58067.0
2016-09-06 11:50:00,22.77,22.79,22.77,22.78,17510.0,17.9344,17.9501,17.9344,17.9423,17510.0
2016-09-06 11:55:00,22.78,22.8,22.77,22.8,42204.0,17.9423,17.958,17.9344,17.958,42204.0
2016-09-06 12:00:00,22.8,22.82,22.76,22.77,120043.0,17.958,17.9738,17.9265,17.9344,120043.0
2016-09-06 12:05:00,22.77,22.79,22.76,22.79,14679.0,17.9344,17.9501,17.9265,17.9501,14679.0
2016-09-06 12:10:00,22.79,22.8,22.78,22.79,36913.0,17.9501,17.958,17.9423,17.9501,36913.0
2016-09-06 12:15:00,22.79,22.8,22.78,22.79,54904.0,17.9501,17.958,17.9423,17.9501,54904.0
2016-09-06 12:20:00,22.79,22.79,22.75,22.75,56322.0,17.9501,17.9501,17.9186,17.9186,56322.0
2016-09-06 12:25:00,22.76,22.76,22.75,22.76,13186.0,17.9265,17.9265,17.9186,17.9265,13186.0
2016-09-06 12:30:00,22.76,22.78,22.75,22.75,63731.0,17.9265,17.9423,17.9186,17.9186,63731.0
2016-09-06 12:35:00,22.75,22.77,22.75,22.76,18543.0,17.9186,17.9344,17.9186,17.9265,18543.0
2016-09-06 12:40:00,22.76,22.79,22.75,22.78,22215.0,17.9265,17.9501,17.9186,17.9423,22215.0
2016-09-06 12:45:00,22.78,22.79,22.76,22.76,122267.0,17.9423,17.9501,17.9265,17.9265,122267.0
2016-09-06 12:50:00,22.76,22.77,22.76,22.76,19952.0,17.9265,17.9344,17.9265,17.9265,19952.0
2016-09-06 12:55:00,22.76,22.77,22.76,22.77,20498.0,17.9265,17.9344,17.9265,17.9344,20498.0
2016-09-06 13:00:00,22.77,22.77,22.76,22.76,15100.0,17.9344,17.9344,17.9265,17.9265,15100.0
2016-09-06 13:05:00,22.76,22.77,22.73,22.73,44020.0,17.9265,17.9344,17.9029,17.9029,44020.0
2016-09-06 13:10:00,22.73,22.74,22.73,22.73,14935.0,17.9029,17.9108,17.9029,17.9029,14935.0
2016-09-06 13:15:00,22.73,22.75,22.73,22.75,41294.0,17.9029,17.9186,17.9029,17.9186,41294.0
2016-09-06 13:20:00,22.75,22.75,22.72,22.72,58291.0,17.9186,17.9186,17.895,17.895,58291.0
2016-09-06 13:25:00,22.72,22.73,22.72,22.72,5405.0,17.895,17.9029,17.895,17.895,5405.0
2016-09-06 13:30:00,22.73,22.74,22.72,22.73,32741.0,17.9029,17.9108,17.895,17.9029,32741.0
2016-09-06 13:35:00,22.73,22.75,22.73,22.73,41823.0,17.9029,17.9186,17.9029,17.9029,41823.0
2016-09-06 13:40:00,22.74,22.75,22.73,22.75,32342.0,17.9108,17.9186,17.9029,17.9186,32342.0
2016-09-06 13:45:00,22.75,22.77,22.74,22.76,46030.0,17.9186,17.9344,17.9108,17.9265,46030.0
2016-09-06 13:50:00,22.77,22.77,22.76,22.76,12137.0,17.9344,17.9344,17.9265,17.9265,12137.0
2016-09-06 13:55:00,22.76,22.79,22.76,22.78,39113.0,17.9265,17.9501,17.9265,17.9423,39113.0
2016-09-06 14:00:00,22.77,22.79,22.77,22.79,25165.0,17.9344,17.9501,17.9344,17.9501,25165.0
2016-09-06 14:05:00,22.78,22.8,22.78,22.79,51193.0,17.9423,17.958,17.9423,17.9501,51193.0
2016-09-06 14:10:00,22.79,22.8,22.78,22.8,30952.0,17.9501,17.958,17.9423,17.958,30952.0
2016-09-06 14:15:00,22.8,22.81,22.79,22.8,46516.0,17.958,17.9659,17.9501,17.958,46516.0
2016-09-06 14:20:00,22.79,22.8,22.79,22.79,11063.0,17.9501,17.958,17.9501,17.9501,11063.0
2016-09-06 14:25:00,22.79,22.81,22.79,22.81,74311.0,17.9501,17.9659,17.9501,17.9659,74311.0
2016-09-06 14:30:00,22.81,22.83,22.8,22.83,76789.0,17.9659,17.9816,17.958,17.9816,76789.0
2016-09-06 14:35:00,22.82,22.83,22.82,22.83,24549.0,17.9738,17.9816,17.9738,17.9816,24549.0
2016-09-06 14:40:00,22.83,22.84,22.81,22.82,66323.0,17.9816,17.9895,17.9659,17.9738,66323.0
2016-09-06 14:45:00,22.82,22.82,22.81,22.82,20422.0,17.9738,17.9738,17.9659,17.9738,20422.0
2016-09-06 14:50:00,22.82,22.84,22.81,22.84,51356.0,17.9738,17.9895,17.9659,17.9895,51356.0
2016-09-06 14:55:00,22.84,22.85,22.83,22.83,136969.0,17.9895,17.9974,17.9816,17.9816,136969.0
2016-09-06 15:00:00,22.83,22.83,22.81,22.83,35350.0,17.9816,17.9816,17.9659,17.9816,35350.0
2016-09-06 15:05:00,22.83,22.85,22.82,22.84,38897.0,17.9816,17.9974,17.9738,17.9895,38897.0
2016-09-06 15:10:00,22.85,22.86,22.84,22.85,38516.0,17.9974,18.0053,17.9895,17.9974,38516.0
2016-09-06 15:15:00,22.86,22.86,22.84,22.84,60814.0,18.0053,18.0053,17.9895,17.9895,60814.0
2016-09-06 15:20:00,22.84,22.85,22.84,22.84,22933.0,17.9895,17.9974,17.9895,17.9895,22933.0
2016-09-06 15:25:00,22.85,22.87,22.84,22.87,85948.0,17.9974,18.0131,17.9895,18.0131,85948.0
2016-09-06 15:30:00,22.86,22.87,22.85,22.85,73153.0,18.0053,18.0131,17.9974,17.9974,73153.0
2016-09-06 15:35:00,22.86,22.86,22.85,22.86,41880.0,18.0053,18.0053,17.9974,18.0053,41880.0
2016-09-06 15:40:00,22.86,22.88,22.85,22.88,126041.0,18.0053,18.021,17.9974,18.021,126041.0
2016-09-06 15:45:00,22.88,22.88,22.87,22.88,116708.0,18.021,18.021,18.0131,18.021,116708.0
2016-09-06 15:50:00,22.88,22.88,22.85,22.85,189518.0,18.021,18.021,17.9974,17.9974,189518.0
2016-09-06 15:55:00,22.85,22.87,22.85,22.87,511758.0,17.9974,18.0131,17.9974,18.0131,511758.0
2016-09-07 09:30:00,22.85,22.91,22.83,22.91,166730.0,17.9974,18.0447,17.9816,18.0447,166730.0
2016-09-07 09:35:00,22.91,22.92,22.85,22.86,104501.0,18.0447,18.0525,17.9974,18.0053,104501.0
2016-09-07 09:40:00,22.85,22.88,22.84,22.86,107306.0,17.9974,18.021,17.9895,18.0053,107306.0
2016-09-07 09:45:00,22.86,22.88,22.85,22.85,70600.0,18.0053,18.021,17.9974,17.9974,70600.0
2016-09-07 09:50:00,22.85,22.85,22.81,22.83,72372.0,17.9974,17.9974,17.9659,17.9816,72372.0
2016-09-07 09:55:00,22.84,22.86,22.83,22.85,70452.0,17.9895,18.0053,17.9816,17.9974,70452.0
2016-09-07 10:00:00,22.85,22.86,22.84,22.85,233841.0,17.9974,18.0053,17.9895,17.9974,233841.0
2016-09-07 10:05:00,22.85,22.87,22.8,22.83,104699.0,17.9974,18.0131,17.958,17.9816,104699.0
2016-09-07 10:10:00,22.83,22.85,22.8,22.81,121389.0,17.9816,17.9974,17.958,17.9659,121389.0
2016-09-07 10:15:00,22.82,22.82,22.79,22.79,71565.0,17.9738,17.9738,17.9501,17.9501,71565.0
2016-09-07 10:20:00,22.79,22.82,22.79,22.81,65872.0,17.9501,17.9738,17.9501,17.9659,65872.0
2016-09-07 10:25:00,22.82,22.85,22.81,22.85,39889.0,17.9738,17.9974,17.9659,17.9974,39889.0
2016-09-07 10:30:00,22.85,22.87,22.84,22.85,103487.0,17.9974,18.0131,17.9895,17.9974,103487.0
2016-09-07 10:35:00,22.85,22.85,22.84,22.85,13300.0,17.9974,17.9974,17.9895,17.9974,13300.0
2016-09-07 10:40:00,22.85,22.85,22.81,22.82,50563.0,17.9974,17.9974,17.9659,17.9738,50563.0
2016-09-07 10:45:00,22.81,22.82,22.77,22.79,58064.0,17.9659,17.9738,17.9344,17.9501,58064.0
2016-09-07 10:50:00,22.79,22.8,22.78,22.8,33541.0,17.9501,17.958,17.9423,17.958,33541.0
2016-09-07 10:55:00,22.8,22.81,22.78,22.79,90741.0,17.958,17.9659,17.9423,17.9501,90741.0
2016-09-07 11:00:00,22.78,22.78,22.76,22.76,39299.0,17.9423,17.9423,17.9265,17.9265,39299.0
2016-09-07 11:05:00,22.76,22.77,22.74,22.74,67127.0,17.9265,17.9344,17.9108,17.9108,67127.0
2016-09-07 11:10:00,22.74,22.75,22.71,22.73,89031.0,17.9108,17.9186,17.8871,17.9029,89031.0
2016-09-07 11:15:00,22.73,22.73,22.7,22.71,42940.0,17.9029,17.9029,17.8792,17.8871,42940.0
2016-09-07 11:20:00,22.71,22.72,22.7,22.71,36986.0,17.8871,17.895,17.8792,17.8871,36986.0
2016-09-07 11:25:00,22.72,22.75,22.71,22.75,45144.0,17.895,17.9186,17.8871,17.9186,45144.0
2016-09-07 11:30:00,22.75,22.76,22.74,22.75,54741.0,17.9186,17.9265,17.9108,17.9186,54741.0
2016-09-07 11:35:00,22.74,22.75,22.74,22.75,24929.0,17.9108,17.9186,17.9108,17.9186,24929.0
2016-09-07 11:40:00,22.75,22.75,22.73,22.73,83406.0,17.9186,17.9186,17.9029,17.9029,83406.0
2016-09-07 11:45:00,22.73,22.75,22.72,22.74,53058.0,17.9029,17.9186,17.895,17.9108,53058.0
2016-09-07 11:50:00,22.73,22.75,22.73,22.74,30808.0,17.9029,17.9186,17.9029,17.9108,30808.0
2016-09-07 11:55:00,22.75,22.75,22.73,22.74,51104.0,17.9186,17.9186,17.9029,17.9108,51104.0
2016-09-07 12:00:00,22.74,22.75,22.74,22.75,17294.0,17.9108,17.9186,17.9108,17.9186,17294.0
2016-09-07 12:05:00,22.75,22.77,22.74,22.75,81525.0,17.9186,17.9344,17.9108,17.9186,81525.0
2016-09-07 12:10:00,22.75,22.75,22.73,22.74,40275.0,17.9186,17.9186,17.9029,17.9108,40275.0
2016-09-07 12:15:00,22.74,22.74,22.72,22.73,35587.0,17.9108,17.9108,17.895,17.9029,35587.0
2016-09-07 12:20:00,22.72,22.73,22.72,22.73,15668.0,17.895,17.9029,17.895,17.9029,15668.0
2016-09-07 12:25:00,22.73,22.74,22.71,22.74,68385.0,17.9029,17.9108,17.8871,17.9108,68385.0
2016-09-07 12:30:00,22.74,22.74,22.73,22.74,30525.0,17.9108,17.9108,17.9029,17.9108,30525.0
2016-09-07 12:35:00,22.74,22.75,22.73,22.75,67854.0,17.9108,17.9186,17.9029,17.9186,67854.0
2016-09-07 12:40:00,22.75,22.77,22.74,22.77,305859.0,17.9186,17.9344,17.9108,17.9344,305859.0
2016-09-07 12:45:00,22.77,22.78,22.77,22.77,20278.0,17.9344,17.9423,17.9344,17.9344,20278.0
2016-09-07 12:50:00,22.77,22.78,22.77,22.78,20645.0,17.9344,17.9423,17.9344,17.9423,20645.0
2016-09-07 12:55:00,22.78,22.78,22.77,22.78,20204.0,17.9423,17.9423,17.9344,17.9423,20204.0
2016-09-07 13:00:00,22.78,22.81,22.77,22.8,59143.0,17.9423,17.9659,17.9344,17.958,59143.0
2016-09-07 13:05:00,22.81,22.81,22.79,22.81,86025.0,17.9659,17.9659,17.9501,17.9659,86025.0
2016-09-07 13:10:00,22.81,22.82,22.79,22.8,43789.0,17.9659,17.9738,17.9501,17.958,43789.0
2016-09-07 13:15:00,22.8,22.81,22.8,22.81,17825.0,17.958,17.9659,17.958,17.9659,17825.0
2016-09-07 13:20:00,22.81,22.82,22.81,22.82,37571.0,17.9659,17.9738,17.9659,17.9738,37571.0
2016-09-07 13:25:00,22.82,22.82,22.79,22.8,49334.0,17.9738,17.9738,17.9501,17.958,49334.0
2016-09-07 13:30:00,22.8,22.81,22.79,22.8,29331.0,17.958,17.9659,17.9501,17.958,29331.0
2016-09-07 13:35:00,22.81,22.81,22.8,22.8,34815.0,17.9659,17.9659,17.958,17.958,34815.0
2016-09-07 13:40:00,22.81,22.84,22.8,22.84,81717.0,17.9659,17.9895,17.958,17.9895,81717.0
2016-09-07 13:45:00,22.84,22.86,22.83,22.84,33074.0,17.9895,18.0053,17.9816,17.9895,33074.0
2016-09-07 13:50:00,22.84,22.85,22.82,22.84,65630.0,17.9895,17.9974,17.9738,17.9895,65630.0
2016-09-07 13:55:00,22.84,22.85,22.83,22.84,34744.0,17.9895,17.9974,17.9816,17.9895,34744.0
2016-09-07 14:00:00,22.84,22.87,22.84,22.87,45797.0,17.9895,18.0131,17.9895,18.0131,45797.0
2016-09-07 14:05:00,22.87,22.88,22.84,22.85,108422.0,18.0131,18.021,17.9895,17.9974,108422.0
2016-09-07 14:10:00,22.85,22.88,22.84,22.88,55532.0,17.9974,18.021,17.9895,18.021,55532.0
2016-09-07 14:15:00,22.88,22.89,22.87,22.89,38217.0,18.021,18.0289,18.0131,18.0289,38217.0
2016-09-07 14:20:00,22.89,22.9,22.87,22.87,62457.0,18.0289,18.0368,18.0131,18.0131,62457.0
2016-09-07 14:25:00,22.87,22.88,22.87,22.88,16272.0,18.0131,18.021,18.0131,18.021,16272.0
2016-09-07 14:30:00,22.87,22.88,22.86,22.87,41978.0,18.0131,18.021,18.0053,18.0131,41978.0
2016-09-07 14:35:00,22.87,22.87,22.85,22.87,50481.0,18.0131,18.0131,17.9974,18.0131,50481.0
2016-09-07 14:40:00,22.87,22.87,22.86,22.86,32538.0,18.0131,18.0131,18.0053,18.0053,32538.0
2016-09-07 14:45:00,22.86,22.87,22.84,22.86,109065.0,18.0053,18.0131,17.9895,18.0053,109065.0
2016-09-07 14:50:00,22.86,22.87,22.85,22.87,46754.0,18.0053,18.0131,17.9974,18.0131,46754.0
2016-09-07 14:55:00,22.87,22.89,22.86,22.87,85975.0,18.0131,18.0289,18.0053,18.0131,85975.0
2016-09-07 15:00:00,22.87,22.88,22.87,22.88,16495.0,18.0131,18.021,18.0131,18.021,16495.0
2016-09-07 15:05:00,22.88,22.88,22.87,22.87,46795.0,18.021,18.021,18.0131,18.0131,46795.0
2016-09-07 15:10:00,22.87,22.88,22.87,22.87,83111.0,18.0131,18.021,18.0131,18.0131,83111.0
2016-09-07 15:15:00,22.87,22.88,22.87,22.87,80769.0,18.0131,18.021,18.0131,18.0131,80769.0
2016-09-07 15:20:00,22.87,22.88,22.84,22.84,72723.0,18.0131,18.021,17.9895,17.9895,72723.0
2016-09-07 15:25:00,22.84,22.85,22.84,22.84,23591.0,17.9895,17.9974,17.9895,17.9895,23591.0
2016-09-07 15:30:00,22.84,22.85,22.84,22.84,51056.0,17.9895,17.9974,17.9895,17.9895,51056.0
2016-09-07 15:35:00,22.84,22.85,22.81,22.81,172630.0,17.9895,17.9974,17.9659,17.9659,172630.0
2016-09-07 15:40:00,22.81,22.82,22.81,22.82,101363.0,17.9659,17.9738,17.9659,17.9738,101363.0
2016-09-07 15:45:00,22.81,22.82,22.79,22.79,552253.0,17.9659,17.9738,17.9501,17.9501,552253.0
2016-09-07 15:50:00,22.79,22.81,22.79,22.8,677969.0,17.9501,17.9659,17.9501,17.958,677969.0
2016-09-07 15:55:00,22.8,22.81,22.78,22.81,1087844.0,17.958,17.9659,17.9423,17.9659,1087844.0
2016-09-08 09:30:00,22.71,22.84,22.66,22.81,176113.0,17.8871,17.9895,17.8477,17.9659,176113.0
2016-09-08 09:35:00,22.82,22.82,22.74,22.75,70872.0,17.9738,17.9738,17.9108,17.9186,70872.0
2016-09-08 09:40:00,22.75,22.78,22.73,22.78,138393.0,17.9186,17.9423,17.9029,17.9423,138393.0
2016-09-08 09:45:00,22.78,22.78,22.7,22.7,69158.0,17.9423,17.9423,17.8792,17.8792,69158.0
2016-09-08 09:50:00,22.7,22.75,22.69,22.75,83719.0,17.8792,17.9186,17.8714,17.9186,83719.0
2016-09-08 09:55:00,22.75,22.76,22.74,22.74,64978.0,17.9186,17.9265,17.9108,17.9108,64978.0
2016-09-08 10:00:00,22.75,22.75,22.71,22.74,55177.0,17.9186,17.9186,17.8871,17.9108,55177.0
2016-09-08 10:05:00,22.74,22.74,22.73,22.73,29383.0,17.9108,17.9108,17.9029,17.9029,29383.0
2016-09-08 10:10:00,22.73,22.74,22.69,22.72,75415.0,17.9029,17.9108,17.8714,17.895,75415.0
2016-09-08 10:15:00,22.71,22.75,22.71,22.75,48441.0,17.8871,17.9186,17.8871,17.9186,48441.0
2016-09-08 10:20:00,22.75,22.76,22.74,22.76,78417.0,17.9186,17.9265,17.9108,17.9265,78417.0
2016-09-08 10:25:00,22.76,22.76,22.74,22.75,44257.0,17.9265,17.9265,17.9108,17.9186,44257.0
2016-09-08 10:30:00,22.75,22.77,22.74,22.76,87283.0,17.9186,17.9344,17.9108,17.9265,87283.0
2016-09-08 10:35:00,22.76,22.8,22.76,22.76,97911.0,17.9265,17.958,17.9265,17.9265,97911.0
2016-09-08 10:40:00,22.75,22.8,22.75,22.79,94541.0,17.9186,17.958,17.9186,17.9501,94541.0
2016-09-08 10:45:00,22.8,22.8,22.77,22.78,113584.0,17.958,17.958,17.9344,17.9423,113584.0
2016-09-08 10:50:00,22.78,22.79,22.78,22.79,18872.0,17.9423,17.9501,17.9423,17.9501,18872.0
2016-09-08 10:55:00,22.79,22.81,22.78,22.8,78945.0,17.9501,17.9659,17.9423,17.958,78945.0
2016-09-08 11:00:00,22.8,22.83,22.75,22.76,145970.0,17.958,17.9816,17.9186,17.9265,145970.0
2016-09-08 11:05:00,22.76,22.78,22.76,22.77,42380.0,17.9265,17.9423,17.9265,17.9344,42380.0
2016-09-08 11:10:00,22.78,22.78,22.77,22.78,29346.0,17.9423,17.9423,17.9344,17.9423,29346.0
2016-09-08 11:15:00,22.78,22.78,22.74,22.75,140509.0,17.9423,17.9423,17.9108,17.9186,140509.0
2016-09-08 11:20:00,22.75,22.76,22.72,22.73,86184.0,17.9186,17.9265,17.895,17.9029,86184.0
2016-09-08 11:25:00,22.73,22.75,22.73,22.74,31754.0,17.9029,17.9186,17.9029,17.9108,31754.0
2016-09-08 11:30:00,22.74,22.75,22.7,22.7,77829.0,17.9108,17.9186,17.8792,17.8792,77829.0
2016-09-08 11:35:00,22.71,22.71,22.68,22.68,49331.0,17.8871,17.8871,17.8635,17.8635,49331.0
2016-09-08 11:40:00,22.69,22.69,22.68,22.69,22814.0,17.8714,17.8714,17.8635,17.8714,22814.0
2016-09-08 11:45:00,22.69,22.73,22.68,22.72,75296.0,17.8714,17.9029,17.8635,17.895,75296.0
2016-09-08 11:50:00,22.72,22.75,22.71,22.75,73059.0,17.895,17.9186,17.8871,17.9186,73059.0
2016-09-08 11:55:00,22.75,22.76,22.73,22.76,66302.0,17.9186,17.9265,17.9029,17.9265,66302.0
2016-09-08 12:00:00,22.76,22.77,22.75,22.77,29442.0,17.9265,17.9344,17.9186,17.9344,29442.0
2016-09-08 12:05:00,22.76,22.77,22.74,22.74,94170.0,17.9265,17.9344,17.9108,17.9108,94170.0
2016-09-08 12:10:00,22.75,22.76,22.74,22.76,56790.0,17.9186,17.9265,17.9108,17.9265,56790.0
2016-09-08 12:15:00,22.76,22.76,22.75,22.75,27285.0,17.9265,17.9265,17.9186,17.9186,27285.0
2016-09-08 12:20:00,22.75,22.77,22.75,22.77,55135.0,17.9186,17.9344,17.9186,17.9344,55135.0
2016-09-08 12:25:00,22.77,22.77,22.74,22.76,107233.0,17.9344,17.9344,17.9108,17.9265,107233.0
2016-09-08 12:30:00,22.76,22.76,22.73,22.73,23487.0,17.9265,17.9265,17.9029,17.9029,23487.0
2016-09-08 12:35:00,22.73,22.74,22.73,22.73,13692.0,17.9029,17.9108,17.9029,17.9029,13692.0
2016-09-08 12:40:00,22.74,22.74,22.73,22.73,30136.0,17.9108,17.9108,17.9029,17.9029,30136.0
2016-09-08 12:45:00,22.73,22.76,22.73,22.74,56488.0,17.9029,17.9265,17.9029,17.9108,56488.0
2016-09-08 12:50:00,22.74,22.75,22.74,22.75,28335.0,17.9108,17.9186,17.9108,17.9186,28335.0
2016-09-08 12:55:00,22.74,22.75,22.74,22.74,45756.0,17.9108,17.9186,17.9108,17.9108,45756.0
2016-09-08 13:00:00,22.74,22.77,22.74,22.76,66940.0,17.9108,17.9344,17.9108,17.9265,66940.0
2016-09-08 13:05:00,22.76,22.77,22.74,22.75,100080.0,17.9265,17.9344,17.9108,17.9186,100080.0
2016-09-08 13:10:00,22.74,22.75,22.73,22.73,32371.0,17.9108,17.9186,17.9029,17.9029,32371.0
2016-09-08 13:15:00,22.73,22.74,22.73,22.73,15574.0,17.9029,17.9108,17.9029,17.9029,15574.0
2016-09-08 13:20:00,22.73,22.74,22.73,22.73,15760.0,17.9029,17.9108,17.9029,17.9029,15760.0
2016-09-08 13:25:00,22.73,22.74,22.7,22.7,83598.0,17.9029,17.9108,17.8792,17.8792,83598.0
2016-09-08 13:30:00,22.7,22.71,22.68,22.71,79727.0,17.8792,17.8871,17.8635,17.8871,79727.0
2016-09-08 13:35:00,22.71,22.71,22.7,22.7,16307.0,17.8871,17.8871,17.8792,17.8792,16307.0
2016-09-08 13:40:00,22.7,22.71,22.7,22.7,30675.0,17.8792,17.8871,17.8792,17.8792,30675.0
2016-09-08 13:45:00,22.7,22.71,22.68,22.68,80256.0,17.8792,17.8871,17.8635,17.8635,80256.0
2016-09-08 13:50:00,22.68,22.72,22.67,22.71,94450.0,17.8635,17.895,17.8556,17.8871,94450.0
2016-09-08 13:55:00,22.71,22.73,22.7,22.73,83625.0,17.8871,17.9029,17.8792,17.9029,83625.0
2016-09-08 14:00:00,22.73,22.74,22.72,22.72,69266.0,17.9029,17.9108,17.895,17.895,69266.0
2016-09-08 14:05:00,22.72,22.73,22.72,22.72,26127.0,17.895,17.9029,17.895,17.895,26127.0
2016-09-08 14:10:00,22.72,22.73,22.72,22.72,27656.0,17.895,17.9029,17.895,17.895,27656.0
2016-09-08 14:15:00,22.72,22.73,22.72,22.72,58868.0,17.895,17.9029,17.895,17.895,58868.0
2016-09-08 14:20:00,22.73,22.74,22.72,22.74,52963.0,17.9029,17.9108,17.895,17.9108,52963.0
2016-09-08 14:25:00,22.74,22.75,22.72,22.73,96663.0,17.9108,17.9186,17.895,17.9029,96663.0
2016-09-08 14:30:00,22.73,22.74,22.73,22.73,19588.0,17.9029,17.9108,17.9029,17.9029,19588.0
2016-09-08 14:35:00,22.73,22.74,22.73,22.73,56001.0,17.9029,17.9108,17.9029,17.9029,56001.0
2016-09-08 14:40:00,22.73,22.74,22.7,22.71,106412.0,17.9029,17.9108,17.8792,17.8871,106412.0
2016-09-08 14:45:00,22.71,22.71,22.7,22.7,42773.0,17.8871,17.8871,17.8792,17.8792,42773.0
2016-09-08 14:50:00,22.7,22.71,22.7,22.7,38618.0,17.8792,17.8871,17.8792,17.8792,38618.0
2016-09-08 14:55:00,22.71,22.71,22.7,22.7,67601.0,17.8871,17.8871,17.8792,17.8792,67601.0
2016-09-08 15:00:00,22.7,22.71,22.7,22.7,56367.0,17.8792,17.8871,17.8792,17.8792,56367.0
2016-09-08 15:05:00,22.71,22.71,22.7,22.71,48847.0,17.8871,17.8871,17.8792,17.8871,48847.0
2016-09-08 15:10:00,22.71,22.72,22.7,22.71,102677.0,17.8871,17.895,17.8792,17.8871,102677.0
2016-09-08 15:15:00,22.71,22.72,22.71,22.71,60226.0,17.8871,17.895,17.8871,17.8871,60226.0
2016-09-08 15:20:00,22.72,22.72,22.69,22.69,118042.0,17.895,17.895,17.8714,17.8714,118042.0
2016-09-08 15:25:00,22.69,22.7,22.68,22.68,97716.0,17.8714,17.8792,17.8635,17.8635,97716.0
2016-09-08 15:30:00,22.68,22.7,22.68,22.69,100485.0,17.8635,17.8792,17.8635,17.8714,100485.0
2016-09-08 15:35:00,22.69,22.7,22.69,22.7,76320.0,17.8714,17.8792,17.8714,17.8792,76320.0
2016-09-08 15:40:00,22.7,22.72,22.69,22.72,160903.0,17.8792,17.895,17.8714,17.895,160903.0
2016-09-08 15:45:00,22.71,22.73,22.71,22.71,367289.0,17.8871,17.9029,17.8871,17.8871,367289.0
2016-09-08 15:50:00,22.71,22.73,22.7,22.71,513083.0,17.8871,17.9029,17.8792,17.8871,513083.0
2016-09-08 15:55:00,22.71,22.76,22.71,22.75,1214306.0,17.8871,17.9265,17.8871,17.9186,1214306.0
2016-09-09 09:30:00,22.59,22.64,22.56,22.61,138495.0,17.7926,17.832,17.769,17.8084,138495.0
2016-09-09 09:35:00,22.6,22.62,22.55,22.6,105324.0,17.8005,17.8162,17.7611,17.8005,105324.0
2016-09-09 09:40:00,22.59,22.63,22.57,22.62,88431.0,17.7926,17.8241,17.7769,17.8162,88431.0
2016-09-09 09:45:00,22.61,22.61,22.58,22.59,64638.0,17.8084,17.8084,17.7847,17.7926,64638.0
2016-09-09 09:50:00,22.59,22.61,22.57,22.59,38064.0,17.7926,17.8084,17.7769,17.7926,38064.0
2016-09-09 09:55:00,22.59,22.6,22.57,22.59,57281.0,17.7926,17.8005,17.7769,17.7926,57281.0
2016-09-09 10:00:00,22.59,22.59,22.56,22.57,63091.0,17.7926,17.7926,17.769,17.7769,63091.0
2016-09-09 10:05:00,22.57,22.58,22.55,22.55,68950.0,17.7769,17.7847,17.7611,17.7611,68950.0
2016-09-09 10:10:00,22.55,22.57,22.55,22.55,32373.0,17.7611,17.7769,17.7611,17.7611,32373.0
2016-09-09 10:15:00,22.55,22.58,22.55,22.56,93746.0,17.7611,17.7847,17.7611,17.769,93746.0
2016-09-09 10:20:00,22.57,22.57,22.56,22.56,40038.0,17.7769,17.7769,17.769,17.769,40038.0
2016-09-09 10:25:00,22.56,22.59,22.56,22.58,71496.0,17.769,17.7926,17.769,17.7847,71496.0
2016-09-09 10:30:00,22.58,22.59,22.54,22.55,92898.0,17.7847,17.7926,17.7532,17.7611,92898.0
2016-09-09 10:35:00,22.55,22.55,22.5,22.5,99811.0,17.7611,17.7611,17.7217,17.7217,99811.0
2016-09-09 10:40:00,22.51,22.52,22.5,22.52,24604.0,17.7296,17.7375,17.7217,17.7375,24604.0
2016-09-09 10:45:00,22.52,22.52,22.48,22.5,120675.0,17.7375,17.7375,17.706,17.7217,120675.0
2016-09-09 10:50:00,22.5,22.52,22.5,22.52,60972.0,17.7217,17.7375,17.7217,17.7375,60972.0
2016-09-09 10:55:00,22.52,22.55,22.51,22.55,65392.0,17.7375,17.7611,17.7296,17.7611,65392.0
2016-09-09 11:00:00,22.54,22.56,22.54,22.55,55955.0,17.7532,17.769,17.7532,17.7611,55955.0
2016-09-09 11:05:00,22.54,22.56,22.54,22.56,48092.0,17.7532,17.769,17.7532,17.769,48092.0
2016-09-09 11:10:00,22.55,22.56,22.53,22.55,65370.0,17.7611,17.769,17.7454,17.7611,65370.0
2016-09-09 11:15:00,22.54,22.55,22.53,22.55,44500.0,17.7532,17.7611,17.7454,17.7611,44500.0
2016-09-09 11:20:00,22.55,22.55,22.54,22.55,44251.0,17.7611,17.7611,17.7532,17.7611,44251.0
2016-09-09 11:25:00,22.55,22.56,22.54,22.55,67789.0,17.7611,17.769,17.7532,17.7611,67789.0
2016-09-09 11:30:00,22.56,22.56,22.55,22.55,32685.0,17.769,17.769,17.7611,17.7611,32685.0
2016-09-09 11:35:00,22.55,22.57,22.54,22.55,132321.0,17.7611,17.7769,17.7532,17.7611,132321.0
2016-09-09 11:40:00,22.55,22.56,22.52,22.53,86566.0,17.7611,17.769,17.7375,17.7454,86566.0
2016-09-09 11:45:00,22.53,22.54,22.51,22.52,80812.0,17.7454,17.7532,17.7296,17.7375,80812.0
2016-09-09 11:50:00,22.53,22.53,22.52,22.52,19705.0,17.7454,17.7454,17.7375,17.7375,19705.0
2016-09-09 11:55:00,22.52,22.53,22.48,22.51,109110.0,17.7375,17.7454,17.706,17.7296,109110.0
2016-09-09 12:00:00,22.51,22.51,22.5,22.5,52613.0,17.7296,17.7296,17.7217,17.7217,52613.0
2016-09-09 12:05:00,22.51,22.51,22.48,22.48,107708.0,17.7296,17.7296,17.706,17.706,107708.0
2016-09-09 12:10:00,22.49,22.49,22.47,22.47,72020.0,17.7138,17.7138,17.6981,17.6981,72020.0
2016-09-09 12:15:00,22.47,22.48,22.44,22.44,62707.0,17.6981,17.706,17.6745,17.6745,62707.0
2016-09-09 12:20:00,22.44,22.46,22.43,22.46,58764.0,17.6745,17.6902,17.6666,17.6902,58764.0
2016-09-09 12:25:00,22.45,22.46,22.45,22.45,45962.0,17.6823,17.6902,17.6823,17.6823,45962.0
2016-09-09 12:30:00,22.45,22.46,22.44,22.45,44999.0,17.6823,17.6902,17.6745,17.6823,44999.0
2016-09-09 12:35:00,22.45,22.45,22.44,22.44,36537.0,17.6823,17.6823,17.6745,17.6745,36537.0
2016-09-09 12:40:00,22.44,22.45,22.43,22.43,72584.0,17.6745,17.6823,17.6666,17.6666,72584.0
2016-09-09 12:45:00,22.44,22.45,22.41,22.42,65652.0,17.6745,17.6823,17.6508,17.6587,65652.0
2016-09-09 12:50:00,22.42,22.43,22.42,22.43,14551.0,17.6587,17.6666,17.6587,17.6666,14551.0
2016-09-09 12:55:00,22.43,22.45,22.42,22.44,103035.0,17.6666,17.6823,17.6587,17.6745,103035.0
2016-09-09 13:00:00,22.43,22.44,22.42,22.42,38412.0,17.6666,17.6745,17.6587,17.6587,38412.0
2016-09-09 13:05:00,22.42,22.44,22.41,22.42,76741.0,17.6587,17.6745,17.6508,17.6587,76741.0
2016-09-09 13:10:00,22.42,22.43,22.39,22.39,60419.0,17.6587,17.6666,17.6351,17.6351,60419.0
2016-09-09 13:15:00,22.39,22.4,22.39,22.39,44480.0,17.6351,17.643,17.6351,17.6351,44480.0
2016-09-09 13:20:00,22.39,22.4,22.39,22.39,41927.0,17.6351,17.643,17.6351,17.6351,41927.0
2016-09-09 13:25:00,22.4,22.41,22.39,22.41,33524.0,17.643,17.6508,17.6351,17.6508,33524.0
2016-09-09 13:30:00,22.41,22.42,22.4,22.42,43781.0,17.6508,17.6587,17.643,17.6587,43781.0
2016-09-09 13:35:00,22.42,22.42,22.39,22.39,90794.0,17.6587,17.6587,17.6351,17.6351,90794.0
2016-09-09 13:40:00,22.39,22.4,22.35,22.37,118059.0,17.6351,17.643,17.6036,17.6193,118059.0
2016-09-09 13:45:00,22.37,22.37,22.36,22.37,31149.0,17.6193,17.6193,17.6115,17.6193,31149.0
2016-09-09 13:50:00,22.37,22.38,22.33,22.34,102741.0,17.6193,17.6272,17.5878,17.5957,102741.0
2016-09-09 13:55:00,22.34,22.36,22.33,22.35,84820.0,17.5957,17.6115,17.5878,17.6036,84820.0
2016-09-09 14:00:00,22.36,22.36,22.33,22.35,153652.0,17.6115,17.6115,17.5878,17.6036,153652.0
2016-09-09 14:05:00,22.35,22.35,22.31,22.33,97677.0,17.6036,17.6036,17.5721,17.5878,97677.0
2016-09-09 14:10:00,22.32,22.33,22.3,22.32,57235.0,17.5799,17.5878,17.5642,17.5799,57235.0
2016-09-09 14:15:00,22.32,22.35,22.31,22.35,42572.0,17.5799,17.6036,17.5721,17.6036,42572.0
2016-09-09 14:20:00,22.35,22.4,22.34,22.4,190540.0,17.6036,17.643,17.5957,17.643,190540.0
2016-09-09 14:25:00,22.4,22.43,22.39,22.43,127613.0,17.643,17.6666,17.6351,17.6666,127613.0
2016-09-09 14:30:00,22.43,22.45,22.42,22.45,96548.0,17.6666,17.6823,17.6587,17.6823,96548.0
2016-09-09 14:35:00,22.45,22.47,22.44,22.46,366685.0,17.6823,17.6981,17.6745,17.6902,366685.0
2016-09-09 14:40:00,22.46,22.47,22.4,22.41,113569.0,17.6902,17.6981,17.643,17.6508,113569.0
2016-09-09 14:45:00,22.41,22.41,22.37,22.39,137954.0,17.6508,17.6508,17.6193,17.6351,137954.0
2016-09-09 14:50:00,22.39,22.41,22.39,22.4,121084.0,17.6351,17.6508,17.6351,17.643,121084.0
2016-09-09 14:55:00,22.41,22.45,22.41,22.44,144209.0,17.6508,17.6823,17.6508,17.6745,144209.0
2016-09-09 15:00:00,22.44,22.45,22.43,22.44,127313.0,17.6745,17.6823,17.6666,17.6745,127313.0
2016-09-09 15:05:00,22.44,22.44,22.42,22.43,140435.0,17.6745,17.6745,17.6587,17.6666,140435.0
2016-09-09 15:10:00,22.43,22.44,22.4,22.41,148166.0,17.6666,17.6745,17.643,17.6508,148166.0
2016-09-09 15:15:00,22.42,22.44,22.41,22.43,91644.0,17.6587,17.6745,17.6508,17.6666,91644.0
2016-09-09 15:20:00,22.44,22.44,22.42,22.43,117218.0,17.6745,17.6745,17.6587,17.6666,117218.0
2016-09-09 15:25:00,22.44,22.46,22.43,22.45,123305.0,17.6745,17.6902,17.6666,17.6823,123305.0
2016-09-09 15:30:00,22.45,22.45,22.43,22.44,292686.0,17.6823,17.6823,17.6666,17.6745,292686.0
2016-09-09 15:35:00,22.44,22.44,22.4,22.41,218132.0,17.6745,17.6745,17.643,17.6508,218132.0
2016-09-09 15:40:00,22.41,22.42,22.38,22.38,277414.0,17.6508,17.6587,17.6272,17.6272,277414.0
2016-09-09 15:45:00,22.39,22.4,22.37,22.4,280861.0,17.6351,17.643,17.6193,17.643,280861.0
2016-09-09 15:50:00,22.4,22.43,22.38,22.43,602402.0,17.643,17.6666,17.6272,17.6666,602402.0
2016-09-09 15:55:00,22.43,22.44,22.39,22.39,1558488.0,17.6666,17.6745,17.6351,17.6351,1558488.0
2016-09-12 09:30:00,22.23,22.29,22.14,22.28,184350.0,17.5091,17.5563,17.4382,17.5484,184350.0
2016-09-12 09:35:00,22.29,22.3,22.24,22.28,129242.0,17.5563,17.5642,17.5169,17.5484,129242.0
2016-09-12 09:40:00,22.28,22.29,22.19,22.2,98024.0,17.5484,17.5563,17.4776,17.4854,98024.0
2016-09-12 09:45:00,22.2,22.22,22.16,22.2,121278.0,17.4854,17.5012,17.4539,17.4854,121278.0
2016-09-12 09:50:00,22.19,22.24,22.18,22.24,73448.0,17.4776,17.5169,17.4697,17.5169,73448.0
2016-09-12 09:55:00,22.23,22.29,22.23,22.28,140966.0,17.5091,17.5563,17.5091,17.5484,140966.0
2016-09-12 10:00:00,22.28,22.29,22.24,22.26,109317.0,17.5484,17.5563,17.5169,17.5327,109317.0
2016-09-12 10:05:00,22.26,22.31,22.25,22.28,98460.0,17.5327,17.5721,17.5248,17.5484,98460.0
2016-09-12 10:10:00,22.28,22.3,22.27,22.3,43334.0,17.5484,17.5642,17.5406,17.5642,43334.0
2016-09-12 10:15:00,22.3,22.31,22.3,22.31,96081.0,17.5642,17.5721,17.5642,17.5721,96081.0
2016-09-12 10:20:00,22.3,22.38,22.3,22.38,275532.0,17.5642,17.6272,17.5642,17.6272,275532.0
2016-09-12 10:25:00,22.38,22.38,22.36,22.38,76508.0,17.6272,17.6272,17.6115,17.6272,76508.0
2016-09-12 10:30:00,22.38,22.39,22.36,22.38,74387.0,17.6272,17.6351,17.6115,17.6272,74387.0
2016-09-12 10:35:00,22.38,22.39,22.35,22.36,71438.0,17.6272,17.6351,17.6036,17.6115,71438.0
2016-09-12 10:40:00,22.36,22.36,22.35,22.35,35194.0,17.6115,17.6115,17.6036,17.6036,35194.0
2016-09-12 10:45:00,22.35,22.36,22.3,22.32,74857.0,17.6036,17.6115,17.5642,17.5799,74857.0
2016-09-12 10:50:00,22.31,22.32,22.28,22.3,77106.0,17.5721,17.5799,17.5484,17.5642,77106.0
2016-09-12 10:55:00,22.31,22.32,22.3,22.31,159761.0,17.5721,17.5799,17.5642,17.5721,159761.0
2016-09-12 11:00:00,22.32,22.33,22.3,22.32,144529.0,17.5799,17.5878,17.5642,17.5799,144529.0
2016-09-12 11:05:00,22.32,22.33,22.29,22.29,59767.0,17.5799,17.5878,17.5563,17.5563,59767.0
2016-09-12 11:10:00,22.29,22.3,22.26,22.29,49534.0,17.5563,17.5642,17.5327,17.5563,49534.0
2016-09-12 11:15:00,22.29,22.31,22.28,22.3,115561.0,17.5563,17.5721,17.5484,17.5642,115561.0
2016-09-12 11:20:00,22.3,22.31,22.29,22.3,138419.0,17.5642,17.5721,17.5563,17.5642,138419.0
2016-09-12 11:25:00,22.3,22.31,22.3,22.3,21089.0,17.5642,17.5721,17.5642,17.5642,21089.0
2016-09-12 11:30:00,22.3,22.33,22.26,22.32,124761.0,17.5642,17.5878,17.5327,17.5799,124761.0
2016-09-12 11:35:00,22.32,22.34,22.31,22.32,348628.0,17.5799,17.5957,17.5721,17.5799,348628.0
2016-09-12 11:40:00,22.33,22.35,22.31,22.33,237789.0,17.5878,17.6036,17.5721,17.5878,237789.0
2016-09-12 11:45:00,22.34,22.34,22.32,22.33,54495.0,17.5957,17.5957,17.5799,17.5878,54495.0
2016-09-12 11:50:00,22.32,22.35,22.32,22.34,72888.0,17.5799,17.6036,17.5799,17.5957,72888.0
2016-09-12 11:55:00,22.33,22.35,22.31,22.31,49221.0,17.5878,17.6036,17.5721,17.5721,49221.0
2016-09-12 12:00:00,22.31,22.32,22.27,22.29,149184.0,17.5721,17.5799,17.5406,17.5563,149184.0
2016-09-12 12:05:00,22.29,22.29,22.24,22.28,166437.0,17.5563,17.5563,17.5169,17.5484,166437.0
2016-09-12 12:10:00,22.28,22.3,22.26,22.27,52836.0,17.5484,17.5642,17.5327,17.5406,52836.0
2016-09-12 12:15:00,22.28,22.29,22.26,22.26,54162.0,17.5484,17.5563,17.5327,17.5327,54162.0
2016-09-12 12:20:00,22.27,22.29,22.26,22.29,46090.0,17.5406,17.5563,17.5327,17.5563,46090.0
2016-09-12 12:25:00,22.29,22.29,22.27,22.27,57611.0,17.5563,17.5563,17.5406,17.5406,57611.0
2016-09-12 12:30:00,22.27,22.28,22.25,22.25,77974.0,17.5406,17.5484,17.5248,17.5248,77974.0
2016-09-12 12:35:00,22.26,22.26,22.24,22.25,81118.0,17.5327,17.5327,17.5169,17.5248,81118.0
2016-09-12 12:40:00,22.26,22.27,22.24,22.25,121563.0,17.5327,17.5406,17.5169,17.5248,121563.0
2016-09-12 12:45:00,22.26,22.28,22.25,22.28,31850.0,17.5327,17.5484,17.5248,17.5484,31850.0
2016-09-12 12:50:00,22.28,22.31,22.27,22.3,138000.0,17.5484,17.5721,17.5406,17.5642,138000.0
2016-09-12 12:55:00,22.31,22.32,22.3,22.32,35058.0,17.5721,17.5799,17.5642,17.5799,35058.0
2016-09-12 13:00:00,22.32,22.33,22.3,22.31,111732.0,17.5799,17.5878,17.5642,17.5721,111732.0
2016-09-12 13:05:00,22.31,22.32,22.3,22.3,68150.0,17.5721,17.5799,17.5642,17.5642,68150.0
2016-09-12 13:10:00,22.3,22.31,22.3,22.31,75017.0,17.5642,17.5721,17.5642,17.5721,75017.0
2016-09-12 13:15:00,22.31,22.37,22.31,22.34,389275.0,17.5721,17.6193,17.5721,17.5957,389275.0
2016-09-12 13:20:00,22.34,22.37,22.3,22.32,99935.0,17.5957,17.6193,17.5642,17.5799,99935.0
2016-09-12 13:25:00,22.32,22.35,22.3,22.31,78723.0,17.5799,17.6036,17.5642,17.5721,78723.0
2016-09-12 13:30:00,22.32,22.33,22.28,22.31,63144.0,17.5799,17.5878,17.5484,17.5721,63144.0
2016-09-12 13:35:00,22.31,22.34,22.29,22.34,84995.0,17.5721,17.5957,17.5563,17.5957,84995.0
2016-09-12 13:40:00,22.34,22.34,22.29,22.32,58794.0,17.5957,17.5957,17.5563,17.5799,58794.0
2016-09-12 13:45:00,22.32,22.4,22.32,22.4,98546.0,17.5799,17.643,17.5799,17.643,98546.0
2016-09-12 13:50:00,22.39,22.41,22.38,22.39,49409.0,17.6351,17.6508,17.6272,17.6351,49409.0
2016-09-12 13:55:00,22.39,22.43,22.37,22.43,69767.0,17.6351,17.6666,17.6193,17.6666,69767.0
2016-09-12 14:00:00,22.42,22.48,22.41,22.46,75306.0,17.6587,17.706,17.6508,17.6902,75306.0
2016-09-12 14:05:00,22.46,22.51,22.45,22.5,85150.0,17.6902,17.7296,17.6823,17.7217,85150.0
2016-09-12 14:10:00,22.5,22.52,22.48,22.51,48645.0,17.7217,17.7375,17.706,17.7296,48645.0
2016-09-12 14:15:00,22.51,22.52,22.49,22.51,105789.0,17.7296,17.7375,17.7138,17.7296,105789.0
2016-09-12 14:20:00,22.51,22.54,22.5,22.53,78256.0,17.7296,17.7532,17.7217,17.7454,78256.0
2016-09-12 14:25:00,22.53,22.53,22.48,22.48,57374.0,17.7454,17.7454,17.706,17.706,57374.0
2016-09-12 14:30:00,22.49,22.53,22.48,22.52,155255.0,17.7138,17.7454,17.706,17.7375,155255.0
2016-09-12 14:35:00,22.52,22.55,22.5,22.55,96867.0,17.7375,17.7611,17.7217,17.7611,96867.0
2016-09-12 14:40:00,22.55,22.57,22.54,22.57,42718.0,17.7611,17.7769,17.7532,17.7769,42718.0
2016-09-12 14:45:00,22.57,22.57,22.52,22.53,68004.0,17.7769,17.7769,17.7375,17.7454,68004.0
2016-09-12 14:50:00,22.53,22.54,22.51,22.52,83465.0,17.7454,17.7532,17.7296,17.7375,83465.0
2016-09-12 14:55:00,22.52,22.53,22.5,22.5,65397.0,17.7375,17.7454,17.7217,17.7217,65397.0
2016-09-12 15:00:00,22.51,22.53,22.5,22.52,63730.0,17.7296,17.7454,17.7217,17.7375,63730.0
2016-09-12 15:05:00,22.53,22.56,22.52,22.55,69769.0,17.7454,17.769,17.7375,17.7611,69769.0
2016-09-12 15:10:00,22.56,22.57,22.54,22.55,78802.0,17.769,17.7769,17.7532,17.7611,78802.0
2016-09-12 15:15:00,22.55,22.56,22.5,22.52,84426.0,17.7611,17.769,17.7217,17.7375,84426.0
2016-09-12 15:20:00,22.52,22.55,22.51,22.55,81768.0,17.7375,17.7611,17.7296,17.7611,81768.0
2016-09-12 15:25:00,22.55,22.56,22.52,22.52,79183.0,17.7611,17.769,17.7375,17.7375,79183.0
2016-09-12 15:30:00,22.52,22.54,22.5,22.5,100754.0,17.7375,17.7532,17.7217,17.7217,100754.0
2016-09-12 15:35:00,22.51,22.51,22.5,22.51,77446.0,17.7296,17.7296,17.7217,17.7296,77446.0
2016-09-12 15:40:00,22.51,22.55,22.51,22.52,198148.0,17.7296,17.7611,17.7296,17.7375,198148.0
2016-09-12 15:45:00,22.52,22.52,22.47,22.48,272653.0,17.7375,17.7375,17.6981,17.706,272653.0
2016-09-12 15:50:00,22.47,22.48,22.45,22.46,293671.0,17.6981,17.706,17.6823,17.6902,293671.0
2016-09-12 15:55:00,22.46,22.5,22.45,22.49,454312.0,17.6902,17.7217,17.6823,17.7138,454312.0
2016-09-13 09:30:00,22.31,22.41,22.28,22.36,152126.0,17.5721,17.6508,17.5484,17.6115,152126.0
2016-09-13 09:35:00,22.36,22.47,22.33,22.46,150741.0,17.6115,17.6981,17.5878,17.6902,150741.0
2016-09-13 09:40:00,22.46,22.47,22.41,22.44,58349.0,17.6902,17.6981,17.6508,17.6745,58349.0
2016-09-13 09:45:00,22.44,22.45,22.4,22.41,73331.0,17.6745,17.6823,17.643,17.6508,73331.0
2016-09-13 09:50:00,22.4,22.42,22.36,22.39,67675.0,17.643,17.6587,17.6115,17.6351,67675.0
2016-09-13 09:55:00,22.39,22.4,22.35,22.36,72503.0,17.6351,17.643,17.6036,17.6115,72503.0
2016-09-13 10:00:00,22.36,22.37,22.31,22.34,78113.0,17.6115,17.6193,17.5721,17.5957,78113.0
2016-09-13 10:05:00,22.33,22.4,22.33,22.37,81284.0,17.5878,17.643,17.5878,17.6193,81284.0
2016-09-13 10:10:00,22.36,22.36,22.31,22.34,85786.0,17.6115,17.6115,17.5721,17.5957,85786.0
2016-09-13 10:15:00,22.34,22.37,22.33,22.34,84826.0,17.5957,17.6193,17.5878,17.5957,84826.0
2016-09-13 10:20:00,22.33,22.35,22.31,22.33,86291.0,17.5878,17.6036,17.5721,17.5878,86291.0
2016-09-13 10:25:00,22.33,22.37,22.32,22.35,102035.0,17.5878,17.6193,17.5799,17.6036,102035.0
2016-09-13 10:30:00,22.36,22.43,22.33,22.43,152877.0,17.6115,17.6666,17.5878,17.6666,152877.0
2016-09-13 10:35:00,22.42,22.46,22.42,22.44,126777.0,17.6587,17.6902,17.6587,17.6745,126777.0
2016-09-13 10:40:00,22.44,22.47,22.43,22.45,54468.0,17.6745,17.6981,17.6666,17.6823,54468.0
2016-09-13 10:45:00,22.45,22.5,22.44,22.46,76188.0,17.6823,17.7217,17.6745,17.6902,76188.0
2016-09-13 10:50:00,22.46,22.47,22.43,22.45,74403.0,17.6902,17.6981,17.6666,17.6823,74403.0
2016-09-13 10:55:00,22.44,22.46,22.43,22.45,57875.0,17.6745,17.6902,17.6666,17.6823,57875.0
2016-09-13 11:00:00,22.44,22.45,22.41,22.41,49954.0,17.6745,17.6823,17.6508,17.6508,49954.0
2016-09-13 11:05:00,22.42,22.43,22.36,22.36,56191.0,17.6587,17.6666,17.6115,17.6115,56191.0
2016-09-13 11:10:00,22.36,22.36,22.33,22.33,57205.0,17.6115,17.6115,17.5878,17.5878,57205.0
2016-09-13 11:15:00,22.34,22.34,22.29,22.3,160530.0,17.5957,17.5957,17.5563,17.5642,160530.0
2016-09-13 11:20:00,22.29,22.33,22.28,22.31,55309.0,17.5563,17.5878,17.5484,17.5721,55309.0
2016-09-13 11:25:00,22.3,22.34,22.3,22.31,60776.0,17.5642,17.5957,17.5642,17.5721,60776.0
2016-09-13 11:30:00,22.3,22.31,22.26,22.27,58577.0,17.5642,17.5721,17.5327,17.5406,58577.0
2016-09-13 11:35:00,22.28,22.31,22.27,22.29,55767.0,17.5484,17.5721,17.5406,17.5563,55767.0
2016-09-13 11:40:00,22.28,22.35,22.28,22.35,79773.0,17.5484,17.6036,17.5484,17.6036,79773.0
2016-09-13 11:45:00,22.34,22.37,22.31,22.33,91486.0,17.5957,17.6193,17.5721,17.5878,91486.0
2016-09-13 11:50:00,22.33,22.35,22.3,22.32,70589.0,17.5878,17.6036,17.5642,17.5799,70589.0
2016-09-13 11:55:00,22.32,22.33,22.3,22.32,41189.0,17.5799,17.5878,17.5642,17.5799,41189.0
2016-09-13 12:00:00,22.32,22.34,22.3,22.31,73088.0,17.5799,17.5957,17.5642,17.5721,73088.0
2016-09-13 12:05:00,22.31,22.34,22.31,22.33,42942.0,17.5721,17.5957,17.5721,17.5878,42942.0
2016-09-13 12:10:00,22.33,22.39,22.33,22.39,55513.0,17.5878,17.6351,17.5878,17.6351,55513.0
2016-09-13 12:15:00,22.38,22.39,22.37,22.38,23267.0,17.6272,17.6351,17.6193,17.6272,23267.0
2016-09-13 12:20:00,22.37,22.39,22.34,22.37,83602.0,17.6193,17.6351,17.5957,17.6193,83602.0
2016-09-13 12:25:00,22.37,22.37,22.33,22.33,74135.0,17.6193,17.6193,17.5878,17.5878,74135.0
2016-09-13 12:30:00,22.33,22.34,22.32,22.33,21883.0,17.5878,17.5957,17.5799,17.5878,21883.0
2016-09-13 12:35:00,22.33,22.34,22.3,22.33,49995.0,17.5878,17.5957,17.5642,17.5878,49995.0
2016-09-13 12:40:00,22.33,22.34,22.29,22.3,84397.0,17.5878,17.5957,17.5563,17.5642,84397.0
2016-09-13 12:45:00,22.3,22.31,22.3,22.31,15173.0,17.5642,17.5721,17.5642,17.5721,15173.0
2016-09-13 12:50:00,22.31,22.31,22.26,22.29,85941.0,17.5721,17.5721,17.5327,17.5563,85941.0
2016-09-13 12:55:00,22.28,22.29,22.26,22.26,72413.0,17.5484,17.5563,17.5327,17.5327,72413.0
2016-09-13 13:00:00,22.26,22.27,22.24,22.24,38493.0,17.5327,17.5406,17.5169,17.5169,38493.0
2016-09-13 13:05:00,22.24,22.27,22.23,22.25,83393.0,17.5169,17.5406,17.5091,17.5248,83393.0
2016-09-13 13:10:00,22.25,22.3,22.24,22.29,76353.0,17.5248,17.5642,17.5169,17.5563,76353.0
2016-09-13 13:15:00,22.3,22.38,22.29,22.38,71014.0,17.5642,17.6272,17.5563,17.6272,71014.0
2016-09-13 13:20:00,22.39,22.4,22.34,22.35,53854.0,17.6351,17.643,17.5957,17.6036,53854.0
2016-09-13 13:25:00,22.34,22.39,22.33,22.36,99774.0,17.5957,17.6351,17.5878,17.6115,99774.0
2016-09-13 13:30:00,22.37,22.41,22.35,22.35,126846.0,17.6193,17.6508,17.6036,17.6036,126846.0
2016-09-13 13:35:00,22.36,22.39,22.34,22.38,64931.0,17.6115,17.6351,17.5957,17.6272,64931.0
2016-09-13 13:40:00,22.38,22.39,22.34,22.35,50108.0,17.6272,17.6351,17.5957,17.6036,50108.0
2016-09-13 13:45:00,22.36,22.38,22.34,22.37,59598.0,17.6115,17.6272,17.5957,17.6193,59598.0
2016-09-13 13:50:00,22.37,22.38,22.31,22.31,48307.0,17.6193,17.6272,17.5721,17.5721,48307.0
2016-09-13 13:55:00,22.31,22.35,22.3,22.32,57396.0,17.5721,17.6036,17.5642,17.5799,57396.0
2016-09-13 14:00:00,22.32,22.34,22.29,22.33,38112.0,17.5799,17.5957,17.5563,17.5878,38112.0
2016-09-13 14:05:00,22.33,22.36,22.3,22.36,47514.0,17.5878,17.6115,17.5642,17.6115,47514.0
2016-09-13 14:10:00,22.35,22.36,22.32,22.34,49001.0,17.6036,17.6115,17.5799,17.5957,49001.0
2016-09-13 14:15:00,22.34,22.34,22.29,22.33,68839.0,17.5957,17.5957,17.5563,17.5878,68839.0
2016-09-13 14:20:00,22.33,22.34,22.3,22.32,66640.0,17.5878,17.5957,17.5642,17.5799,66640.0
2016-09-13 14:25:00,22.31,22.33,22.29,22.29,57193.0,17.5721,17.5878,17.5563,17.5563,57193.0
2016-09-13 14:30:00,22.29,22.32,22.27,22.29,65802.0,17.5563,17.5799,17.5406,17.5563,65802.0
2016-09-13 14:35:00,22.3,22.32,22.29,22.32,44783.0,17.5642,17.5799,17.5563,17.5799,44783.0
2016-09-13 14:40:00,22.32,22.34,22.3,22.34,48597.0,17.5799,17.5957,17.5642,17.5957,48597.0
2016-09-13 14:45:00,22.33,22.35,22.32,22.33,66518.0,17.5878,17.6036,17.5799,17.5878,66518.0
2016-09-13 14:50:00,22.33,22.36,22.33,22.34,73008.0,17.5878,17.6115,17.5878,17.5957,73008.0
2016-09-13 14:55:00,22.34,22.35,22.3,22.3,57169.0,17.5957,17.6036,17.5642,17.5642,57169.0
2016-09-13 15:00:00,22.3,22.32,22.28,22.3,120140.0,17.5642,17.5799,17.5484,17.5642,120140.0
2016-09-13 15:05:00,22.3,22.33,22.3,22.32,74698.0,17.5642,17.5878,17.5642,17.5799,74698.0
2016-09-13 15:10:00,22.32,22.33,22.27,22.3,110280.0,17.5799,17.5878,17.5406,17.5642,110280.0
2016-09-13 15:15:00,22.29,22.37,22.29,22.37,114153.0,17.5563,17.6193,17.5563,17.6193,114153.0
2016-09-13 15:20:00,22.36,22.39,22.35,22.37,106588.0,17.6115,17.6351,17.6036,17.6193,106588.0
2016-09-13 15:25:00,22.37,22.41,22.35,22.39,103392.0,17.6193,17.6508,17.6036,17.6351,103392.0
2016-09-13 15:30:00,22.39,22.43,22.39,22.43,169592.0,17.6351,17.6666,17.6351,17.6666,169592.0
2016-09-13 15:35:00,22.42,22.43,22.4,22.42,71526.0,17.6587,17.6666,17.643,17.6587,71526.0
2016-09-13 15:40:00,22.42,22.42,22.33,22.35,189324.0,17.6587,17.6587,17.5878,17.6036,189324.0
2016-09-13 15:45:00,22.35,22.39,22.32,22.38,181611.0,17.6036,17.6351,17.5799,17.6272,181611.0
2016-09-13 15:50:00,22.38,22.43,22.37,22.43,251590.0,17.6272,17.6666,17.6193,17.6666,251590.0
2016-09-13 15:55:00,22.42,22.43,22.33,22.36,471413.0,17.6587,17.6666,17.5878,17.6115,471413.0
2016-09-14 09:30:00,22.32,22.44,22.32,22.44,124027.0,17.5799,17.6745,17.5799,17.6745,124027.0
2016-09-14 09:35:00,22.45,22.46,22.4,22.44,58346.0,17.6823,17.6902,17.643,17.6745,58346.0
2016-09-14 09:40:00,22.44,22.46,22.4,22.43,79697.0,17.6745,17.6902,17.643,17.6666,79697.0
2016-09-14 09:45:00,22.43,22.43,22.34,22.34,76061.0,17.6666,17.6666,17.5957,17.5957,76061.0
2016-09-14 09:50:00,22.34,22.34,22.31,22.34,68631.0,17.5957,17.5957,17.5721,17.5957,68631.0
2016-09-14 09:55:00,22.34,22.4,22.33,22.39,38810.0,17.5957,17.643,17.5878,17.6351,38810.0
2016-09-14 10:00:00,22.39,22.41,22.37,22.38,97768.0,17.6351,17.6508,17.6193,17.6272,97768.0
2016-09-14 10:05:00,22.39,22.42,22.38,22.42,39078.0,17.6351,17.6587,17.6272,17.6587,39078.0
2016-09-14 10:10:00,22.42,22.46,22.41,22.45,41585.0,17.6587,17.6902,17.6508,17.6823,41585.0
2016-09-14 10:15:00,22.45,22.47,22.43,22.46,39738.0,17.6823,17.6981,17.6666,17.6902,39738.0
2016-09-14 10:20:00,22.46,22.51,22.46,22.5,89946.0,17.6902,17.7296,17.6902,17.7217,89946.0
2016-09-14 10:25:00,22.5,22.5,22.45,22.47,53566.0,17.7217,17.7217,17.6823,17.6981,53566.0
2016-09-14 10:30:00,22.48,22.52,22.46,22.5,61892.0,17.706,17.7375,17.6902,17.7217,61892.0
2016-09-14 10:35:00,22.49,22.51,22.48,22.49,124241.0,17.7138,17.7296,17.706,17.7138,124241.0
2016-09-14 10:40:00,22.49,22.5,22.44,22.46,71007.0,17.7138,17.7217,17.6745,17.6902,71007.0
2016-09-14 10:45:00,22.46,22.48,22.45,22.46,49469.0,17.6902,17.706,17.6823,17.6902,49469.0
2016-09-14 10:50:00,22.46,22.47,22.43,22.43,87796.0,17.6902,17.6981,17.6666,17.6666,87796.0
2016-09-14 10:55:00,22.44,22.45,22.41,22.44,46339.0,17.6745,17.6823,17.6508,17.6745,46339.0
2016-09-14 11:00:00,22.43,22.48,22.43,22.47,95993.0,17.6666,17.706,17.6666,17.6981,95993.0
2016-09-14 11:05:00,22.47,22.48,22.45,22.45,30462.0,17.6981,17.706,17.6823,17.6823,30462.0
2016-09-14 11:10:00,22.45,22.47,22.42,22.46,77814.0,17.6823,17.6981,17.6587,17.6902,77814.0
2016-09-14 11:15:00,22.47,22.48,22.45,22.46,97550.0,17.6981,17.706,17.6823,17.6902,97550.0
2016-09-14 11:20:00,22.47,22.5,22.47,22.48,114430.0,17.6981,17.7217,17.6981,17.706,114430.0
2016-09-14 11:25:00,22.49,22.51,22.49,22.49,47776.0,17.7138,17.7296,17.7138,17.7138,47776.0
2016-09-14 11:30:00,22.5,22.5,22.45,22.45,93321.0,17.7217,17.7217,17.6823,17.6823,93321.0
2016-09-14 11:35:00,22.45,22.47,22.43,22.46,52736.0,17.6823,17.6981,17.6666,17.6902,52736.0
2016-09-14 11:40:00,22.46,22.48,22.45,22.45,46147.0,17.6902,17.706,17.6823,17.6823,46147.0
2016-09-14 11:45:00,22.46,22.48,22.44,22.46,60947.0,17.6902,17.706,17.6745,17.6902,60947.0
2016-09-14 11:50:00,22.46,22.48,22.46,22.48,45915.0,17.6902,17.706,17.6902,17.706,45915.0
2016-09-14 11:55:00,22.48,22.51,22.47,22.5,51332.0,17.706,17.7296,17.6981,17.7217,51332.0
2016-09-14 12:00:00,22.51,22.52,22.5,22.51,40244.0,17.7296,17.7375,17.7217,17.7296,40244.0
2016-09-14 12:05:00,22.51,22.52,22.49,22.5,53158.0,17.7296,17.7375,17.7138,17.7217,53158.0
2016-09-14 12:10:00,22.5,22.51,22.49,22.5,13788.0,17.7217,17.7296,17.7138,17.7217,13788.0
2016-09-14 12:15:00,22.51,22.55,22.5,22.54,77566.0,17.7296,17.7611,17.7217,17.7532,77566.0
2016-09-14 12:20:00,22.55,22.56,22.54,22.55,40727.0,17.7611,17.769,17.7532,17.7611,40727.0
2016-09-14 12:25:00,22.55,22.57,22.55,22.55,77319.0,17.7611,17.7769,17.7611,17.7611,77319.0
2016-09-14 12:30:00,22.55,22.57,22.55,22.57,19595.0,17.7611,17.7769,17.7611,17.7769,19595.0
2016-09-14 12:35:00,22.56,22.57,22.53,22.53,51590.0,17.769,17.7769,17.7454,17.7454,51590.0
2016-09-14 12:40:00,22.53,22.55,22.52,22.53,70046.0,17.7454,17.7611,17.7375,17.7454,70046.0
2016-09-14 12:45:00,22.53,22.54,22.49,22.51,45531.0,17.7454,17.7532,17.7138,17.7296,45531.0
2016-09-14 12:50:00,22.51,22.52,22.5,22.51,33012.0,17.7296,17.7375,17.7217,17.7296,33012.0
2016-09-14 12:55:00,22.5,22.52,22.5,22.52,30757.0,17.7217,17.7375,17.7217,17.7375,30757.0
2016-09-14 13:00:00,22.52,22.52,22.49,22.5,54047.0,17.7375,17.7375,17.7138,17.7217,54047.0
2016-09-14 13:05:00,22.5,22.51,22.49,22.5,45425.0,17.7217,17.7296,17.7138,17.7217,45425.0
2016-09-14 13:10:00,22.5,22.5,22.47,22.48,38363.0,17.7217,17.7217,17.6981,17.706,38363.0
2016-09-14 13:15:00,22.48,22.49,22.47,22.48,44155.0,17.706,17.7138,17.6981,17.706,44155.0
2016-09-14 13:20:00,22.48,22.49,22.46,22.48,64558.0,17.706,17.7138,17.6902,17.706,64558.0
2016-09-14 13:25:00,22.49,22.49,22.47,22.48,41969.0,17.7138,17.7138,17.6981,17.706,41969.0
2016-09-14 13:30:00,22.48,22.5,22.48,22.5,38246.0,17.706,17.7217,17.706,17.7217,38246.0
2016-09-14 13:35:00,22.49,22.5,22.46,22.47,83343.0,17.7138,17.7217,17.6902,17.6981,83343.0
2016-09-14 13:40:00,22.46,22.47,22.45,22.46,19111.0,17.6902,17.6981,17.6823,17.6902,19111.0
2016-09-14 13:45:00,22.46,22.46,22.41,22.42,73960.0,17.6902,17.6902,17.6508,17.6587,73960.0
2016-09-14 13:50:00,22.41,22.45,22.4,22.44,54678.0,17.6508,17.6823,17.643,17.6745,54678.0
2016-09-14 13:55:00,22.44,22.46,22.44,22.44,51524.0,17.6745,17.6902,17.6745,17.6745,51524.0
2016-09-14 14:00:00,22.44,22.46,22.41,22.42,59777.0,17.6745,17.6902,17.6508,17.6587,59777.0
2016-09-14 14:05:00,22.42,22.43,22.39,22.4,49714.0,17.6587,17.6666,17.6351,17.643,49714.0
2016-09-14 14:10:00,22.4,22.41,22.38,22.38,23402.0,17.643,17.6508,17.6272,17.6272,23402.0
2016-09-14 14:15:00,22.38,22.42,22.38,22.42,73956.0,17.6272,17.6587,17.6272,17.6587,73956.0
2016-09-14 14:20:00,22.42,22.46,22.41,22.46,73825.0,17.6587,17.6902,17.6508,17.6902,73825.0
2016-09-14 14:25:00,22.45,22.46,22.41,22.43,66946.0,17.6823,17.6902,17.6508,17.6666,66946.0
2016-09-14 14:30:00,22.44,22.44,22.41,22.43,67132.0,17.6745,17.6745,17.6508,17.6666,67132.0
2016-09-14 14:35:00,22.43,22.44,22.42,22.44,21782.0,17.6666,17.6745,17.6587,17.6745,21782.0
2016-09-14 14:40:00,22.44,22.46,22.43,22.46,93871.0,17.6745,17.6902,17.6666,17.6902,93871.0
2016-09-14 14:45:00,22.46,22.46,22.42,22.43,62696.0,17.6902,17.6902,17.6587,17.6666,62696.0
2016-09-14 14:50:00,22.43,22.46,22.42,22.43,57362.0,17.6666,17.6902,17.6587,17.6666,57362.0
2016-09-14 14:55:00,22.44,22.47,22.43,22.46,66835.0,17.6745,17.6981,17.6666,17.6902,66835.0
2016-09-14 15:00:00,22.46,22.47,22.44,22.45,77586.0,17.6902,17.6981,17.6745,17.6823,77586.0
2016-09-14 15:05:00,22.45,22.45,22.43,22.44,37332.0,17.6823,17.6823,17.6666,17.6745,37332.0
2016-09-14 15:10:00,22.44,22.44,22.4,22.41,55591.0,17.6745,17.6745,17.643,17.6508,55591.0
2016-09-14 15:15:00,22.41,22.41,22.39,22.39,39256.0,17.6508,17.6508,17.6351,17.6351,39256.0
2016-09-14 15:20:00,22.39,22.4,22.35,22.35,115634.0,17.6351,17.643,17.6036,17.6036,115634.0
2016-09-14 15:25:00,22.36,22.36,22.32,22.35,142189.0,17.6115,17.6115,17.5799,17.6036,142189.0
2016-09-14 15:30:00,22.35,22.38,22.34,22.38,65199.0,17.6036,17.6272,17.5957,17.6272,65199.0
2016-09-14 15:35:00,22.38,22.39,22.36,22.38,153429.0,17.6272,17.6351,17.6115,17.6272,153429.0
2016-09-14 15:40:00,22.37,22.4,22.37,22.39,225830.0,17.6193,17.643,17.6193,17.6351,225830.0
2016-09-14 15:45:00,22.39,22.4,22.36,22.38,514344.0,17.6351,17.643,17.6115,17.6272,514344.0
2016-09-14 15:50:00,22.38,22.38,22.33,22.38,384509.0,17.6272,17.6272,17.5878,17.6272,384509.0
2016-09-14 15:55:00,22.38,22.38,22.35,22.37,345641.0,17.6272,17.6272,17.6036,17.6193,345641.0
2016-09-15 09:30:00,22.24,22.43,22.24,22.41,199840.0,17.5169,17.6666,17.5169,17.6508,199840.0
2016-09-15 09:35:00,22.42,22.44,22.36,22.39,76438.0,17.6587,17.6745,17.6115,17.6351,76438.0
2016-09-15 09:40:00,22.4,22.44,22.4,22.42,89729.0,17.643,17.6745,17.643,17.6587,89729.0
2016-09-15 09:45:00,22.42,22.46,22.37,22.45,59635.0,17.6587,17.6902,17.6193,17.6823,59635.0
2016-09-15 09:50:00,22.45,22.48,22.42,22.47,65109.0,17.6823,17.706,17.6587,17.6981,65109.0
2016-09-15 09:55:00,22.48,22.49,22.43,22.46,45951.0,17.706,17.7138,17.6666,17.6902,45951.0
2016-09-15 10:00:00,22.46,22.47,22.41,22.47,46996.0,17.6902,17.6981,17.6508,17.6981,46996.0
2016-09-15 10:05:00,22.48,22.52,22.47,22.49,72958.0,17.706,17.7375,17.6981,17.7138,72958.0
2016-09-15 10:10:00,22.49,22.53,22.49,22.52,64213.0,17.7138,17.7454,17.7138,17.7375,64213.0
2016-09-15 10:15:00,22.52,22.55,22.51,22.55,49173.0,17.7375,17.7611,17.7296,17.7611,49173.0
2016-09-15 10:20:00,22.54,22.54,22.48,22.48,71877.0,17.7532,17.7532,17.706,17.706,71877.0
2016-09-15 10:25:00,22.48,22.52,22.48,22.5,134708.0,17.706,17.7375,17.706,17.7217,134708.0
2016-09-15 10:30:00,22.5,22.52,22.49,22.5,35708.0,17.7217,17.7375,17.7138,17.7217,35708.0
2016-09-15 10:35:00,22.5,22.53,22.49,22.53,102457.0,17.7217,17.7454,17.7138,17.7454,102457.0
2016-09-15 10:40:00,22.52,22.53,22.46,22.47,66196.0,17.7375,17.7454,17.6902,17.6981,66196.0
2016-09-15 10:45:00,22.48,22.53,22.47,22.52,91442.0,17.706,17.7454,17.6981,17.7375,91442.0
2016-09-15 10:50:00,22.52,22.57,22.52,22.55,55656.0,17.7375,17.7769,17.7375,17.7611,55656.0
2016-09-15 10:55:00,22.54,22.57,22.54,22.57,36707.0,17.7532,17.7769,17.7532,17.7769,36707.0
2016-09-15 11:00:00,22.57,22.58,22.55,22.57,50710.0,17.7769,17.7847,17.7611,17.7769,50710.0
2016-09-15 11:05:00,22.57,22.59,22.55,22.57,47847.0,17.7769,17.7926,17.7611,17.7769,47847.0
2016-09-15 11:10:00,22.56,22.57,22.54,22.55,46950.0,17.769,17.7769,17.7532,17.7611,46950.0
2016-09-15 11:15:00,22.54,22.56,22.54,22.55,31976.0,17.7532,17.769,17.7532,17.7611,31976.0
2016-09-15 11:20:00,22.55,22.56,22.54,22.55,44362.0,17.7611,17.769,17.7532,17.7611,44362.0
2016-09-15 11:25:00,22.55,22.6,22.54,22.58,30605.0,17.7611,17.8005,17.7532,17.7847,30605.0
2016-09-15 11:30:00,22.59,22.62,22.58,22.62,46129.0,17.7926,17.8162,17.7847,17.8162,46129.0
2016-09-15 11:35:00,22.62,22.62,22.59,22.6,23497.0,17.8162,17.8162,17.7926,17.8005,23497.0
2016-09-15 11:40:00,22.6,22.61,22.59,22.59,24121.0,17.8005,17.8084,17.7926,17.7926,24121.0
2016-09-15 11:45:00,22.59,22.6,22.57,22.58,21352.0,17.7926,17.8005,17.7769,17.7847,21352.0
2016-09-15 11:50:00,22.58,22.62,22.57,22.61,125274.0,17.7847,17.8162,17.7769,17.8084,125274.0
2016-09-15 11:55:00,22.6,22.61,22.57,22.58,17031.0,17.8005,17.8084,17.7769,17.7847,17031.0
2016-09-15 12:00:00,22.58,22.6,22.57,22.59,89203.0,17.7847,17.8005,17.7769,17.7926,89203.0
2016-09-15 12:05:00,22.59,22.62,22.58,22.62,41640.0,17.7926,17.8162,17.7847,17.8162,41640.0
2016-09-15 12:10:00,22.62,22.62,22.58,22.58,34499.0,17.8162,17.8162,17.7847,17.7847,34499.0
2016-09-15 12:15:00,22.58,22.58,22.55,22.55,37160.0,17.7847,17.7847,17.7611,17.7611,37160.0
2016-09-15 12:20:00,22.55,22.57,22.55,22.57,25281.0,17.7611,17.7769,17.7611,17.7769,25281.0
2016-09-15 12:25:00,22.57,22.57,22.54,22.54,122626.0,17.7769,17.7769,17.7532,17.7532,122626.0
2016-09-15 12:30:00,22.55,22.56,22.53,22.53,36142.0,17.7611,17.769,17.7454,17.7454,36142.0
2016-09-15 12:35:00,22.53,22.54,22.52,22.54,44011.0,17.7454,17.7532,17.7375,17.7532,44011.0
2016-09-15 12:40:00,22.54,22.54,22.52,22.54,34858.0,17.7532,17.7532,17.7375,17.7532,34858.0
2016-09-15 12:45:00,22.54,22.57,22.54,22.55,46403.0,17.7532,17.7769,17.7532,17.7611,46403.0
2016-09-15 12:50:00,22.55,22.55,22.54,22.55,17587.0,17.7611,17.7611,17.7532,17.7611,17587.0
2016-09-15 12:55:00,22.55,22.56,22.54,22.55,24462.0,17.7611,17.769,17.7532,17.7611,24462.0
2016-09-15 13:00:00,22.55,22.6,22.54,22.59,39514.0,17.7611,17.8005,17.7532,17.7926,39514.0
2016-09-15 13:05:00,22.59,22.59,22.56,22.57,50521.0,17.7926,17.7926,17.769,17.7769,50521.0
2016-09-15 13:10:00,22.57,22.57,22.54,22.55,38918.0,17.7769,17.7769,17.7532,17.7611,38918.0
2016-09-15 13:15:00,22.55,22.59,22.54,22.59,29967.0,17.7611,17.7926,17.7532,17.7926,29967.0
2016-09-15 13:20:00,22.59,22.59,22.57,22.58,30310.0,17.7926,17.7926,17.7769,17.7847,30310.0
2016-09-15 13:25:00,22.58,22.6,22.55,22.57,59515.0,17.7847,17.8005,17.7611,17.7769,59515.0
2016-09-15 13:30:00,22.57,22.61,22.56,22.6,109211.0,17.7769,17.8084,17.769,17.8005,109211.0
2016-09-15 13:35:00,22.61,22.62,22.6,22.61,45147.0,17.8084,17.8162,17.8005,17.8084,45147.0
2016-09-15 13:40:00,22.62,22.66,22.61,22.66,85978.0,17.8162,17.8477,17.8084,17.8477,85978.0
2016-09-15 13:45:00,22.66,22.67,22.63,22.64,69453.0,17.8477,17.8556,17.8241,17.832,69453.0
2016-09-15 13:50:00,22.64,22.64,22.62,22.63,25396.0,17.832,17.832,17.8162,17.8241,25396.0
2016-09-15 13:55:00,22.63,22.64,22.61,22.64,48602.0,17.8241,17.832,17.8084,17.832,48602.0
2016-09-15 14:00:00,22.64,22.64,22.63,22.64,18779.0,17.832,17.832,17.8241,17.832,18779.0
2016-09-15 14:05:00,22.64,22.64,22.63,22.64,18562.0,17.832,17.832,17.8241,17.832,18562.0
2016-09-15 14:10:00,22.64,22.64,22.63,22.64,19236.0,17.832,17.832,17.8241,17.832,19236.0
2016-09-15 14:15:00,22.64,22.67,22.63,22.66,145922.0,17.832,17.8556,17.8241,17.8477,145922.0
2016-09-15 14:20:00,22.66,22.67,22.65,22.66,87536.0,17.8477,17.8556,17.8399,17.8477,87536.0
2016-09-15 14:25:00,22.66,22.66,22.64,22.66,42689.0,17.8477,17.8477,17.832,17.8477,42689.0
2016-09-15 14:30:00,22.66,22.67,22.65,22.66,45884.0,17.8477,17.8556,17.8399,17.8477,45884.0
2016-09-15 14:35:00,22.66,22.66,22.63,22.64,48198.0,17.8477,17.8477,17.8241,17.832,48198.0
2016-09-15 14:40:00,22.63,22.64,22.63,22.63,14988.0,17.8241,17.832,17.8241,17.8241,14988.0
2016-09-15 14:45:00,22.64,22.64,22.62,22.62,39701.0,17.832,17.832,17.8162,17.8162,39701.0
2016-09-15 14:50:00,22.63,22.63,22.62,22.63,27078.0,17.8241,17.8241,17.8162,17.8241,27078.0
2016-09-15 14:55:00,22.63,22.64,22.62,22.63,56042.0,17.8241,17.832,17.8162,17.8241,56042.0
2016-09-15 15:00:00,22.64,22.65,22.61,22.61,139112.0,17.832,17.8399,17.8084,17.8084,139112.0
2016-09-15 15:05:00,22.62,22.62,22.6,22.6,54124.0,17.8162,17.8162,17.8005,17.8005,54124.0
2016-09-15 15:10:00,22.6,22.6,22.57,22.6,158647.0,17.8005,17.8005,17.7769,17.8005,158647.0
2016-09-15 15:15:00,22.59,22.6,22.56,22.56,62986.0,17.7926,17.8005,17.769,17.769,62986.0
2016-09-15 15:20:00,22.56,22.57,22.54,22.54,71569.0,17.769,17.7769,17.7532,17.7532,71569.0
2016-09-15 15:25:00,22.55,22.56,22.53,22.55,186889.0,17.7611,17.769,17.7454,17.7611,186889.0
2016-09-15 15:30:00,22.55,22.55,22.54,22.54,80210.0,17.7611,17.7611,17.7532,17.7532,80210.0
2016-09-15 15:35:00,22.54,22.56,22.54,22.56,135948.0,17.7532,17.769,17.7532,17.769,135948.0
2016-09-15 15:40:00,22.55,22.57,22.55,22.57,107978.0,17.7611,17.7769,17.7611,17.7769,107978.0
2016-09-15 15:45:00,22.57,22.58,22.55,22.56,296225.0,17.7769,17.7847,17.7611,17.769,296225.0
2016-09-15 15:50:00,22.56,22.59,22.56,22.59,577902.0,17.769,17.7926,17.769,17.7926,577902.0
2016-09-15 15:55:00,22.59,22.6,22.57,22.6,647977.0,17.7926,17.8005,17.7769,17.8005,647977.0
2016-09-16 09:30:00,22.54,22.6,22.47,22.6,960896.0,17.7532,17.8005,17.6981,17.8005,960896.0
2016-09-16 09:35:00,22.59,22.62,22.54,22.58,214216.0,17.7926,17.8162,17.7532,17.7847,214216.0
2016-09-16 09:40:00,22.58,22.65,22.56,22.64,186547.0,17.7847,17.8399,17.769,17.832,186547.0
2016-09-16 09:45:00,22.64,22.67,22.62,22.65,230955.0,17.832,17.8556,17.8162,17.8399,230955.0
2016-09-16 09:50:00,22.64,22.66,22.6,22.6,113421.0,17.832,17.8477,17.8005,17.8005,113421.0
2016-09-16 09:55:00,22.6,22.64,22.59,22.6,90161.0,17.8005,17.832,17.7926,17.8005,90161.0
2016-09-16 10:00:00,22.6,22.62,22.56,22.57,95108.0,17.8005,17.8162,17.769,17.7769,95108.0
2016-09-16 10:05:00,22.57,22.58,22.53,22.55,150456.0,17.7769,17.7847,17.7454,17.7611,150456.0
2016-09-16 10:10:00,22.55,22.57,22.54,22.56,93971.0,17.7611,17.7769,17.7532,17.769,93971.0
2016-09-16 10:15:00,22.56,22.59,22.54,22.58,96575.0,17.769,17.7926,17.7532,17.7847,96575.0
2016-09-16 10:20:00,22.59,22.61,22.58,22.59,97042.0,17.7926,17.8084,17.7847,17.7926,97042.0
2016-09-16 10:25:00,22.59,22.59,22.55,22.57,144250.0,17.7926,17.7926,17.7611,17.7769,144250.0
2016-09-16 10:30:00,22.57,22.59,22.55,22.55,126993.0,17.7769,17.7926,17.7611,17.7611,126993.0
2016-09-16 10:35:00,22.55,22.59,22.53,22.58,113291.0,17.7611,17.7926,17.7454,17.7847,113291.0
2016-09-16 10:40:00,22.58,22.61,22.57,22.61,74783.0,17.7847,17.8084,17.7769,17.8084,74783.0
2016-09-16 10:45:00,22.61,22.65,22.61,22.63,67600.0,17.8084,17.8399,17.8084,17.8241,67600.0
2016-09-16 10:50:00,22.64,22.64,22.6,22.6,124626.0,17.832,17.832,17.8005,17.8005,124626.0
2016-09-16 10:55:00,22.6,22.61,22.57,22.58,121778.0,17.8005,17.8084,17.7769,17.7847,121778.0
2016-09-16 11:00:00,22.58,22.59,22.57,22.57,37941.0,17.7847,17.7926,17.7769,17.7769,37941.0
2016-09-16 11:05:00,22.57,22.59,22.57,22.57,61106.0,17.7769,17.7926,17.7769,17.7769,61106.0
2016-09-16 11:10:00,22.57,22.6,22.56,22.59,46611.0,17.7769,17.8005,17.769,17.7926,46611.0
2016-09-16 11:15:00,22.59,22.61,22.56,22.58,102849.0,17.7926,17.8084,17.769,17.7847,102849.0
2016-09-16 11:20:00,22.57,22.6,22.57,22.59,47793.0,17.7769,17.8005,17.7769,17.7926,47793.0
2016-09-16 11:25:00,22.59,22.59,22.57,22.58,50970.0,17.7926,17.7926,17.7769,17.7847,50970.0
2016-09-16 11:30:00,22.59,22.6,22.58,22.59,39962.0,17.7926,17.8005,17.7847,17.7926,39962.0
2016-09-16 11:35:00,22.59,22.6,22.58,22.59,35423.0,17.7926,17.8005,17.7847,17.7926,35423.0
2016-09-16 11:40:00,22.59,22.62,22.59,22.61,46911.0,17.7926,17.8162,17.7926,17.8084,46911.0
2016-09-16 11:45:00,22.62,22.64,22.61,22.63,63842.0,17.8162,17.832,17.8084,17.8241,63842.0
2016-09-16 11:50:00,22.64,22.64,22.61,22.64,45105.0,17.832,17.832,17.8084,17.832,45105.0
2016-09-16 11:55:00,22.63,22.65,22.63,22.64,39689.0,17.8241,17.8399,17.8241,17.832,39689.0
2016-09-16 12:00:00,22.64,22.66,22.64,22.64,44062.0,17.832,17.8477,17.832,17.832,44062.0
2016-09-16 12:05:00,22.65,22.68,22.64,22.68,48240.0,17.8399,17.8635,17.832,17.8635,48240.0
2016-09-16 12:10:00,22.68,22.68,22.67,22.67,33108.0,17.8635,17.8635,17.8556,17.8556,33108.0
2016-09-16 12:15:00,22.68,22.68,22.67,22.67,47781.0,17.8635,17.8635,17.8556,17.8556,47781.0
2016-09-16 12:20:00,22.67,22.67,22.66,22.66,50550.0,17.8556,17.8556,17.8477,17.8477,50550.0
2016-09-16 12:25:00,22.66,22.67,22.66,22.66,24356.0,17.8477,17.8556,17.8477,17.8477,24356.0
2016-09-16 12:30:00,22.66,22.67,22.62,22.63,53776.0,17.8477,17.8556,17.8162,17.8241,53776.0
2016-09-16 12:35:00,22.63,22.64,22.61,22.63,80166.0,17.8241,17.832,17.8084,17.8241,80166.0
2016-09-16 12:40:00,22.63,22.63,22.61,22.62,21380.0,17.8241,17.8241,17.8084,17.8162,21380.0
2016-09-16 12:45:00,22.62,22.64,22.61,22.62,63604.0,17.8162,17.832,17.8084,17.8162,63604.0
2016-09-16 12:50:00,22.62,22.62,22.6,22.61,43667.0,17.8162,17.8162,17.8005,17.8084,43667.0
2016-09-16 12:55:00,22.61,22.63,22.6,22.62,78482.0,17.8084,17.8241,17.8005,17.8162,78482.0
2016-09-16 13:00:00,22.62,22.65,22.61,22.64,82223.0,17.8162,17.8399,17.8084,17.832,82223.0
2016-09-16 13:05:00,22.64,22.65,22.6,22.61,72884.0,17.832,17.8399,17.8005,17.8084,72884.0
2016-09-16 13:10:00,22.61,22.62,22.58,22.58,52612.0,17.8084,17.8162,17.7847,17.7847,52612.0
2016-09-16 13:15:00,22.58,22.6,22.58,22.58,29819.0,17.7847,17.8005,17.7847,17.7847,29819.0
2016-09-16 13:20:00,22.58,22.59,22.58,22.59,25770.0,17.7847,17.7926,17.7847,17.7926,25770.0
2016-09-16 13:25:00,22.58,22.59,22.58,22.58,23691.0,17.7847,17.7926,17.7847,17.7847,23691.0
2016-09-16 13:30:00,22.59,22.59,22.58,22.58,50109.0,17.7926,17.7926,17.7847,17.7847,50109.0
2016-09-16 13:35:00,22.58,22.58,22.56,22.56,131596.0,17.7847,17.7847,17.769,17.769,131596.0
2016-09-16 13:40:00,22.56,22.57,22.53,22.53,50847.0,17.769,17.7769,17.7454,17.7454,50847.0
2016-09-16 13:45:00,22.53,22.54,22.52,22.53,59872.0,17.7454,17.7532,17.7375,17.7454,59872.0
2016-09-16 13:50:00,22.54,22.54,22.53,22.54,28233.0,17.7532,17.7532,17.7454,17.7532,28233.0
2016-09-16 13:55:00,22.54,22.55,22.53,22.55,41161.0,17.7532,17.7611,17.7454,17.7611,41161.0
2016-09-16 14:00:00,22.55,22.55,22.52,22.53,67954.0,17.7611,17.7611,17.7375,17.7454,67954.0
2016-09-16 14:05:00,22.52,22.56,22.52,22.55,67701.0,17.7375,17.769,17.7375,17.7611,67701.0
2016-09-16 14:10:00,22.56,22.57,22.55,22.57,56341.0,17.769,17.7769,17.7611,17.7769,56341.0
2016-09-16 14:15:00,22.56,22.57,22.56,22.57,31183.0,17.769,17.7769,17.769,17.7769,31183.0
2016-09-16 14:20:00,22.57,22.58,22.56,22.58,36901.0,17.7769,17.7847,17.769,17.7847,36901.0
2016-09-16 14:25:00,22.57,22.6,22.57,22.59,75802.0,17.7769,17.8005,17.7769,17.7926,75802.0
2016-09-16 14:30:00,22.59,22.61,22.59,22.59,99775.0,17.7926,17.8084,17.7926,17.7926,99775.0
2016-09-16 14:35:00,22.6,22.61,22.59,22.61,86927.0,17.8005,17.8084,17.7926,17.8084,86927.0
2016-09-16 14:40:00,22.61,22.64,22.6,22.64,45789.0,17.8084,17.832,17.8005,17.832,45789.0
2016-09-16 14:45:00,22.64,22.64,22.62,22.63,41525.0,17.832,17.832,17.8162,17.8241,41525.0
2016-09-16 14:50:00,22.62,22.64,22.62,22.63,70112.0,17.8162,17.832,17.8162,17.8241,70112.0
2016-09-16 14:55:00,22.62,22.62,22.6,22.61,65034.0,17.8162,17.8162,17.8005,17.8084,65034.0
2016-09-16 15:00:00,22.61,22.61,22.59,22.61,76913.0,17.8084,17.8084,17.7926,17.8084,76913.0
2016-09-16 15:05:00,22.61,22.61,22.59,22.6,57206.0,17.8084,17.8084,17.7926,17.8005,57206.0
2016-09-16 15:10:00,22.59,22.6,22.59,22.6,71452.0,17.7926,17.8005,17.7926,17.8005,71452.0
2016-09-16 15:15:00,22.6,22.6,22.59,22.6,69777.0,17.8005,17.8005,17.7926,17.8005,69777.0
2016-09-16 15:20:00,22.59,22.6,22.57,22.57,115570.0,17.7926,17.8005,17.7769,17.7769,115570.0
2016-09-16 15:25:00,22.57,22.58,22.56,22.56,112699.0,17.7769,17.7847,17.769,17.769,112699.0
2016-09-16 15:30:00,22.57,22.62,22.56,22.62,144350.0,17.7769,17.8162,17.769,17.8162,144350.0
2016-09-16 15:35:00,22.62,22.65,22.61,22.64,159171.0,17.8162,17.8399,17.8084,17.832,159171.0
2016-09-16 15:40:00,22.64,22.65,22.63,22.64,70969.0,17.832,17.8399,17.8241,17.832,70969.0
2016-09-16 15:45:00,22.64,22.66,22.63,22.66,291046.0,17.832,17.8477,17.8241,17.8477,291046.0
2016-09-16 15:50:00,22.66,22.66,22.63,22.63,193484.0,17.8477,17.8477,17.8241,17.8241,193484.0
2016-09-16 15:55:00,22.64,22.64,22.6,22.61,898996.0,17.832,17.832,17.8005,17.8084,898996.0
2016-09-19 09:30:00,22.7,22.82,22.7,22.81,157515.0,17.8792,17.9738,17.8792,17.9659,157515.0
2016-09-19 09:35:00,22.81,22.86,22.81,22.85,65339.0,17.9659,18.0053,17.9659,17.9974,65339.0
2016-09-19 09:40:00,22.85,22.88,22.83,22.88,88323.0,17.9974,18.021,17.9816,18.021,88323.0
2016-09-19 09:45:00,22.88,22.94,22.88,22.93,143929.0,18.021,18.0683,18.021,18.0604,143929.0
2016-09-19 09:50:00,22.93,22.95,22.91,22.94,122326.0,18.0604,18.0762,18.0447,18.0683,122326.0
2016-09-19 09:55:00,22.94,22.96,22.93,22.95,123327.0,18.0683,18.084,18.0604,18.0762,123327.0
2016-09-19 10:00:00,22.96,22.97,22.95,22.95,79971.0,18.084,18.0919,18.0762,18.0762,79971.0
2016-09-19 10:05:00,22.96,22.97,22.95,22.96,105270.0,18.084,18.0919,18.0762,18.084,105270.0
2016-09-19 10:10:00,22.96,22.97,22.95,22.96,39059.0,18.084,18.0919,18.0762,18.084,39059.0
2016-09-19 10:15:00,22.96,22.98,22.95,22.98,67168.0,18.084,18.0998,18.0762,18.0998,67168.0
2016-09-19 10:20:00,22.98,22.98,22.94,22.94,89662.0,18.0998,18.0998,18.0683,18.0683,89662.0
2016-09-19 10:25:00,22.94,22.96,22.94,22.95,74809.0,18.0683,18.084,18.0683,18.0762,74809.0
2016-09-19 10:30:00,22.95,22.95,22.94,22.94,29821.0,18.0762,18.0762,18.0683,18.0683,29821.0
2016-09-19 10:35:00,22.94,22.95,22.92,22.92,108518.0,18.0683,18.0762,18.0525,18.0525,108518.0
2016-09-19 10:40:00,22.92,22.93,22.89,22.91,87200.0,18.0525,18.0604,18.0289,18.0447,87200.0
2016-09-19 10:45:00,22.92,22.95,22.91,22.92,121777.0,18.0525,18.0762,18.0447,18.0525,121777.0
2016-09-19 10:50:00,22.92,22.93,22.92,22.92,21889.0,18.0525,18.0604,18.0525,18.0525,21889.0
2016-09-19 10:55:00,22.92,22.95,22.92,22.94,54990.0,18.0525,18.0762,18.0525,18.0683,54990.0
2016-09-19 11:00:00,22.95,22.96,22.94,22.95,32442.0,18.0762,18.084,18.0683,18.0762,32442.0
2016-09-19 11:05:00,22.96,22.99,22.95,22.99,64098.0,18.084,18.1077,18.0762,18.1077,64098.0
2016-09-19 11:10:00,22.98,22.99,22.98,22.98,31597.0,18.0998,18.1077,18.0998,18.0998,31597.0
2016-09-19 11:15:00,22.99,22.99,22.97,22.98,52082.0,18.1077,18.1077,18.0919,18.0998,52082.0
2016-09-19 11:20:00,22.99,22.99,22.98,22.98,27270.0,18.1077,18.1077,18.0998,18.0998,27270.0
2016-09-19 11:25:00,22.99,23.0,22.98,22.98,51262.0,18.1077,18.1155,18.0998,18.0998,51262.0
2016-09-19 11:30:00,22.99,22.99,22.96,22.98,60730.0,18.1077,18.1077,18.084,18.0998,60730.0
2016-09-19 11:35:00,22.98,22.99,22.96,22.97,323735.0,18.0998,18.1077,18.084,18.0919,323735.0
2016-09-19 11:40:00,22.97,22.98,22.95,22.96,122304.0,18.0919,18.0998,18.0762,18.084,122304.0
2016-09-19 11:45:00,22.96,22.97,22.95,22.96,109770.0,18.084,18.0919,18.0762,18.084,109770.0
2016-09-19 11:50:00,22.96,22.98,22.96,22.96,87426.0,18.084,18.0998,18.084,18.084,87426.0
2016-09-19 11:55:00,22.97,22.99,22.95,22.97,192111.0,18.0919,18.1077,18.0762,18.0919,192111.0
2016-09-19 12:00:00,22.97,22.98,22.96,22.98,57062.0,18.0919,18.0998,18.084,18.0998,57062.0
2016-09-19 12:05:00,22.98,22.98,22.95,22.96,68045.0,18.0998,18.0998,18.0762,18.084,68045.0
2016-09-19 12:10:00,22.96,22.96,22.89,22.89,110655.0,18.084,18.084,18.0289,18.0289,110655.0
2016-09-19 12:15:00,22.89,22.89,22.84,22.85,68998.0,18.0289,18.0289,17.9895,17.9974,68998.0
2016-09-19 12:20:00,22.85,22.86,22.82,22.83,45866.0,17.9974,18.0053,17.9738,17.9816,45866.0
2016-09-19 12:25:00,22.84,22.85,22.83,22.85,22736.0,17.9895,17.9974,17.9816,17.9974,22736.0
2016-09-19 12:30:00,22.84,22.86,22.84,22.86,18008.0,17.9895,18.0053,17.9895,18.0053,18008.0
2016-09-19 12:35:00,22.85,22.86,22.84,22.86,27449.0,17.9974,18.0053,17.9895,18.0053,27449.0
2016-09-19 12:40:00,22.86,22.87,22.85,22.87,17971.0,18.0053,18.0131,17.9974,18.0131,17971.0
2016-09-19 12:45:00,22.87,22.87,22.85,22.86,22492.0,18.0131,18.0131,17.9974,18.0053,22492.0
2016-09-19 12:50:00,22.85,22.88,22.85,22.87,84725.0,17.9974,18.021,17.9974,18.0131,84725.0
2016-09-19 12:55:00,22.88,22.88,22.83,22.84,40115.0,18.021,18.021,17.9816,17.9895,40115.0
2016-09-19 13:00:00,22.83,22.83,22.8,22.8,23784.0,17.9816,17.9816,17.958,17.958,23784.0
2016-09-19 13:05:00,22.8,22.81,22.78,22.79,124417.0,17.958,17.9659,17.9423,17.9501,124417.0
2016-09-19 13:10:00,22.79,22.79,22.78,22.79,6965.0,17.9501,17.9501,17.9423,17.9501,6965.0
2016-09-19 13:15:00,22.79,22.83,22.78,22.82,136651.0,17.9501,17.9816,17.9423,17.9738,136651.0
2016-09-19 13:20:00,22.83,22.84,22.81,22.81,78821.0,17.9816,17.9895,17.9659,17.9659,78821.0
2016-09-19 13:25:00,22.81,22.82,22.78,22.79,55608.0,17.9659,17.9738,17.9423,17.9501,55608.0
2016-09-19 13:30:00,22.78,22.78,22.72,22.72,77406.0,17.9423,17.9423,17.895,17.895,77406.0
2016-09-19 13:35:00,22.72,22.73,22.7,22.73,43043.0,17.895,17.9029,17.8792,17.9029,43043.0
2016-09-19 13:40:00,22.72,22.74,22.72,22.72,26318.0,17.895,17.9108,17.895,17.895,26318.0
2016-09-19 13:45:00,22.72,22.73,22.7,22.73,52046.0,17.895,17.9029,17.8792,17.9029,52046.0
2016-09-19 13:50:00,22.72,22.76,22.71,22.76,48915.0,17.895,17.9265,17.8871,17.9265,48915.0
2016-09-19 13:55:00,22.76,22.78,22.74,22.78,36852.0,17.9265,17.9423,17.9108,17.9423,36852.0
2016-09-19 14:00:00,22.77,22.79,22.77,22.78,29752.0,17.9344,17.9501,17.9344,17.9423,29752.0
2016-09-19 14:05:00,22.78,22.79,22.78,22.78,9721.0,17.9423,17.9501,17.9423,17.9423,9721.0
2016-09-19 14:10:00,22.79,22.8,22.78,22.79,23144.0,17.9501,17.958,17.9423,17.9501,23144.0
2016-09-19 14:15:00,22.8,22.81,22.79,22.8,40401.0,17.958,17.9659,17.9501,17.958,40401.0
2016-09-19 14:20:00,22.8,22.8,22.78,22.79,25046.0,17.958,17.958,17.9423,17.9501,25046.0
2016-09-19 14:25:00,22.79,22.8,22.78,22.8,26739.0,17.9501,17.958,17.9423,17.958,26739.0
2016-09-19 14:30:00,22.8,22.81,22.79,22.79,43752.0,17.958,17.9659,17.9501,17.9501,43752.0
2016-09-19 14:35:00,22.8,22.82,22.78,22.79,50040.0,17.958,17.9738,17.9423,17.9501,50040.0
2016-09-19 14:40:00,22.78,22.8,22.78,22.78,27597.0,17.9423,17.958,17.9423,17.9423,27597.0
2016-09-19 14:45:00,22.78,22.83,22.78,22.81,50625.0,17.9423,17.9816,17.9423,17.9659,50625.0
2016-09-19 14:50:00,22.81,22.82,22.81,22.82,31505.0,17.9659,17.9738,17.9659,17.9738,31505.0
2016-09-19 14:55:00,22.81,22.83,22.81,22.83,18346.0,17.9659,17.9816,17.9659,17.9816,18346.0
2016-09-19 15:00:00,22.83,22.83,22.81,22.82,57000.0,17.9816,17.9816,17.9659,17.9738,57000.0
2016-09-19 15:05:00,22.81,22.82,22.78,22.79,85389.0,17.9659,17.9738,17.9423,17.9501,85389.0
2016-09-19 15:10:00,22.78,22.79,22.78,22.78,20343.0,17.9423,17.9501,17.9423,17.9423,20343.0
2016-09-19 15:15:00,22.78,22.79,22.75,22.77,45166.0,17.9423,17.9501,17.9186,17.9344,45166.0
2016-09-19 15:20:00,22.77,22.78,22.76,22.77,55784.0,17.9344,17.9423,17.9265,17.9344,55784.0
2016-09-19 15:25:00,22.77,22.79,22.76,22.76,50206.0,17.9344,17.9501,17.9265,17.9265,50206.0
2016-09-19 15:30:00,22.76,22.77,22.72,22.73,80717.0,17.9265,17.9344,17.895,17.9029,80717.0
2016-09-19 15:35:00,22.72,22.75,22.72,22.73,106961.0,17.895,17.9186,17.895,17.9029,106961.0
2016-09-19 15:40:00,22.74,22.77,22.73,22.76,105193.0,17.9108,17.9344,17.9029,17.9265,105193.0
2016-09-19 15:45:00,22.76,22.76,22.74,22.74,122316.0,17.9265,17.9265,17.9108,17.9108,122316.0
2016-09-19 15:50:00,22.74,22.75,22.73,22.74,131953.0,17.9108,17.9186,17.9029,17.9108,131953.0
2016-09-19 15:55:00,22.74,22.74,22.7,22.7,361762.0,17.9108,17.9108,17.8792,17.8792,361762.0
2016-09-20 09:30:00,22.85,22.91,22.8,22.86,155065.0,17.9974,18.0447,17.958,18.0053,155065.0
2016-09-20 09:35:00,22.86,22.87,22.75,22.75,120040.0,18.0053,18.0131,17.9186,17.9186,120040.0
2016-09-20 09:40:00,22.75,22.79,22.75,22.78,70288.0,17.9186,17.9501,17.9186,17.9423,70288.0
2016-09-20 09:45:00,22.78,22.79,22.76,22.77,66100.0,17.9423,17.9501,17.9265,17.9344,66100.0
2016-09-20 09:50:00,22.77,22.79,22.75,22.78,92053.0,17.9344,17.9501,17.9186,17.9423,92053.0
2016-09-20 09:55:00,22.77,22.79,22.75,22.79,86481.0,17.9344,17.9501,17.9186,17.9501,86481.0
2016-09-20 10:00:00,22.79,22.82,22.79,22.8,47666.0,17.9501,17.9738,17.9501,17.958,47666.0
2016-09-20 10:05:00,22.8,22.8,22.79,22.79,59058.0,17.958,17.958,17.9501,17.9501,59058.0
2016-09-20 10:10:00,22.79,22.79,22.73,22.73,64864.0,17.9501,17.9501,17.9029,17.9029,64864.0
2016-09-20 10:15:00,22.73,22.78,22.73,22.78,27908.0,17.9029,17.9423,17.9029,17.9423,27908.0
2016-09-20 10:20:00,22.78,22.8,22.78,22.78,58833.0,17.9423,17.958,17.9423,17.9423,58833.0
2016-09-20 10:25:00,22.78,22.79,22.77,22.78,35813.0,17.9423,17.9501,17.9344,17.9423,35813.0
2016-09-20 10:30:00,22.78,22.79,22.72,22.73,71400.0,17.9423,17.9501,17.895,17.9029,71400.0
2016-09-20 10:35:00,22.72,22.74,22.71,22.72,72678.0,17.895,17.9108,17.8871,17.895,72678.0
2016-09-20 10:40:00,22.72,22.74,22.71,22.74,16461.0,17.895,17.9108,17.8871,17.9108,16461.0
2016-09-20 10:45:00,22.75,22.77,22.74,22.74,71644.0,17.9186,17.9344,17.9108,17.9108,71644.0
2016-09-20 10:50:00,22.74,22.75,22.73,22.74,24271.0,17.9108,17.9186,17.9029,17.9108,24271.0
2016-09-20 10:55:00,22.73,22.74,22.73,22.73,31488.0,17.9029,17.9108,17.9029,17.9029,31488.0
2016-09-20 11:00:00,22.73,22.74,22.7,22.71,72115.0,17.9029,17.9108,17.8792,17.8871,72115.0
2016-09-20 11:05:00,22.71,22.76,22.71,22.76,43225.0,17.8871,17.9265,17.8871,17.9265,43225.0
2016-09-20 11:10:00,22.76,22.78,22.76,22.76,28257.0,17.9265,17.9423,17.9265,17.9265,28257.0
2016-09-20 11:15:00,22.77,22.79,22.76,22.79,52654.0,17.9344,17.9501,17.9265,17.9501,52654.0
2016-09-20 11:20:00,22.79,22.79,22.74,22.74,76865.0,17.9501,17.9501,17.9108,17.9108,76865.0
2016-09-20 11:25:00,22.74,22.76,22.72,22.73,52866.0,17.9108,17.9265,17.895,17.9029,52866.0
2016-09-20 11:30:00,22.73,22.75,22.71,22.71,60154.0,17.9029,17.9186,17.8871,17.8871,60154.0
2016-09-20 11:35:00,22.71,22.73,22.71,22.73,38993.0,17.8871,17.9029,17.8871,17.9029,38993.0
2016-09-20 11:40:00,22.73,22.76,22.72,22.74,56807.0,17.9029,17.9265,17.895,17.9108,56807.0
2016-09-20 11:45:00,22.74,22.76,22.73,22.75,30976.0,17.9108,17.9265,17.9029,17.9186,30976.0
2016-09-20 11:50:00,22.75,22.76,22.75,22.76,14128.0,17.9186,17.9265,17.9186,17.9265,14128.0
2016-09-20 11:55:00,22.76,22.76,22.71,22.72,75169.0,17.9265,17.9265,17.8871,17.895,75169.0
2016-09-20 12:00:00,22.71,22.73,22.71,22.73,47777.0,17.8871,17.9029,17.8871,17.9029,47777.0
2016-09-20 12:05:00,22.72,22.74,22.72,22.72,43512.0,17.895,17.9108,17.895,17.895,43512.0
2016-09-20 12:10:00,22.72,22.73,22.7,22.71,38400.0,17.895,17.9029,17.8792,17.8871,38400.0
2016-09-20 12:15:00,22.7,22.74,22.7,22.73,34403.0,17.8792,17.9108,17.8792,17.9029,34403.0
2016-09-20 12:20:00,22.72,22.74,22.72,22.73,10276.0,17.895,17.9108,17.895,17.9029,10276.0
2016-09-20 12:25:00,22.74,22.76,22.73,22.73,107224.0,17.9108,17.9265,17.9029,17.9029,107224.0
2016-09-20 12:30:00,22.73,22.74,22.71,22.71,34476.0,17.9029,17.9108,17.8871,17.8871,34476.0
2016-09-20 12:35:00,22.71,22.72,22.68,22.72,31738.0,17.8871,17.895,17.8635,17.895,31738.0
2016-09-20 12:40:00,22.71,22.71,22.69,22.7,25772.0,17.8871,17.8871,17.8714,17.8792,25772.0
2016-09-20 12:45:00,22.7,22.7,22.66,22.66,65064.0,17.8792,17.8792,17.8477,17.8477,65064.0
2016-09-20 12:50:00,22.67,22.69,22.66,22.69,13912.0,17.8556,17.8714,17.8477,17.8714,13912.0
2016-09-20 12:55:00,22.69,22.71,22.65,22.67,67339.0,17.8714,17.8871,17.8399,17.8556,67339.0
2016-09-20 13:00:00,22.67,22.68,22.66,22.66,35510.0,17.8556,17.8635,17.8477,17.8477,35510.0
2016-09-20 13:05:00,22.67,22.69,22.66,22.67,23557.0,17.8556,17.8714,17.8477,17.8556,23557.0
2016-09-20 13:10:00,22.67,22.71,22.67,22.69,41024.0,17.8556,17.8871,17.8556,17.8714,41024.0
2016-09-20 13:15:00,22.69,22.71,22.69,22.7,39831.0,17.8714,17.8871,17.8714,17.8792,39831.0
2016-09-20 13:20:00,22.7,22.71,22.68,22.7,46382.0,17.8792,17.8871,17.8635,17.8792,46382.0
2016-09-20 13:25:00,22.7,22.72,22.7,22.7,43417.0,17.8792,17.895,17.8792,17.8792,43417.0
2016-09-20 13:30:00,22.7,22.72,22.7,22.72,17429.0,17.8792,17.895,17.8792,17.895,17429.0
2016-09-20 13:35:00,22.71,22.73,22.71,22.72,48651.0,17.8871,17.9029,17.8871,17.895,48651.0
2016-09-20 13:40:00,22.72,22.74,22.72,22.74,18086.0,17.895,17.9108,17.895,17.9108,18086.0
2016-09-20 13:45:00,22.74,22.74,22.72,22.74,31238.0,17.9108,17.9108,17.895,17.9108,31238.0
2016-09-20 13:50:00,22.74,22.74,22.72,22.74,41442.0,17.9108,17.9108,17.895,17.9108,41442.0
2016-09-20 13:55:00,22.75,22.76,22.74,22.76,37146.0,17.9186,17.9265,17.9108,17.9265,37146.0
2016-09-20 14:00:00,22.75,22.77,22.74,22.75,51896.0,17.9186,17.9344,17.9108,17.9186,51896.0
2016-09-20 14:05:00,22.75,22.77,22.73,22.75,109051.0,17.9186,17.9344,17.9029,17.9186,109051.0
2016-09-20 14:10:00,22.75,22.75,22.74,22.75,12661.0,17.9186,17.9186,17.9108,17.9186,12661.0
2016-09-20 14:15:00,22.75,22.77,22.74,22.76,36934.0,17.9186,17.9344,17.9108,17.9265,36934.0
2016-09-20 14:20:00,22.77,22.78,22.75,22.76,83080.0,17.9344,17.9423,17.9186,17.9265,83080.0
2016-09-20 14:25:00,22.75,22.76,22.73,22.75,32649.0,17.9186,17.9265,17.9029,17.9186,32649.0
2016-09-20 14:30:00,22.75,22.77,22.74,22.75,72119.0,17.9186,17.9344,17.9108,17.9186,72119.0
2016-09-20 14:35:00,22.75,22.77,22.75,22.76,57643.0,17.9186,17.9344,17.9186,17.9265,57643.0
2016-09-20 14:40:00,22.75,22.77,22.75,22.75,69685.0,17.9186,17.9344,17.9186,17.9186,69685.0
2016-09-20 14:45:00,22.75,22.76,22.74,22.75,45153.0,17.9186,17.9265,17.9108,17.9186,45153.0
2016-09-20 14:50:00,22.75,22.76,22.74,22.74,72772.0,17.9186,17.9265,17.9108,17.9108,72772.0
2016-09-20 14:55:00,22.74,22.77,22.74,22.75,46433.0,17.9108,17.9344,17.9108,17.9186,46433.0
2016-09-20 15:00:00,22.76,22.77,22.75,22.77,54672.0,17.9265,17.9344,17.9186,17.9344,54672.0
2016-09-20 15:05:00,22.77,22.77,22.76,22.77,39850.0,17.9344,17.9344,17.9265,17.9344,39850.0
2016-09-20 15:10:00,22.77,22.78,22.75,22.77,126307.0,17.9344,17.9423,17.9186,17.9344,126307.0
2016-09-20 15:15:00,22.77,22.77,22.75,22.77,85699.0,17.9344,17.9344,17.9186,17.9344,85699.0
2016-09-20 15:20:00,22.77,22.77,22.76,22.77,45964.0,17.9344,17.9344,17.9265,17.9344,45964.0
2016-09-20 15:25:00,22.77,22.77,22.76,22.77,57136.0,17.9344,17.9344,17.9265,17.9344,57136.0
2016-09-20 15:30:00,22.77,22.77,22.72,22.72,139919.0,17.9344,17.9344,17.895,17.895,139919.0
2016-09-20 15:35:00,22.72,22.73,22.72,22.73,78760.0,17.895,17.9029,17.895,17.9029,78760.0
2016-09-20 15:40:00,22.73,22.74,22.72,22.73,105985.0,17.9029,17.9108,17.895,17.9029,105985.0
2016-09-20 15:45:00,22.72,22.74,22.72,22.73,163613.0,17.895,17.9108,17.895,17.9029,163613.0
2016-09-20 15:50:00,22.73,22.74,22.71,22.71,251445.0,17.9029,17.9108,17.8871,17.8871,251445.0
2016-09-20 15:55:00,22.71,22.72,22.69,22.69,426279.0,17.8871,17.895,17.8714,17.8714,426279.0
2016-09-21 09:30:00,22.82,22.85,22.73,22.73,123899.0,17.9738,17.9974,17.9029,17.9029,123899.0
2016-09-21 09:35:00,22.73,22.76,22.73,22.76,61875.0,17.9029,17.9265,17.9029,17.9265,61875.0
2016-09-21 09:40:00,22.75,22.77,22.75,22.75,140060.0,17.9186,17.9344,17.9186,17.9186,140060.0
2016-09-21 09:45:00,22.75,22.8,22.75,22.8,97128.0,17.9186,17.958,17.9186,17.958,97128.0
2016-09-21 09:50:00,22.8,22.83,22.79,22.83,104939.0,17.958,17.9816,17.9501,17.9816,104939.0
2016-09-21 09:55:00,22.83,22.87,22.82,22.87,94562.0,17.9816,18.0131,17.9738,18.0131,94562.0
2016-09-21 10:00:00,22.86,22.87,22.85,22.86,53805.0,18.0053,18.0131,17.9974,18.0053,53805.0
2016-09-21 10:05:00,22.86,22.86,22.82,22.83,54974.0,18.0053,18.0053,17.9738,17.9816,54974.0
2016-09-21 10:10:00,22.83,22.84,22.82,22.84,25600.0,17.9816,17.9895,17.9738,17.9895,25600.0
2016-09-21 10:15:00,22.84,22.85,22.82,22.82,43165.0,17.9895,17.9974,17.9738,17.9738,43165.0
2016-09-21 10:20:00,22.83,22.84,22.8,22.8,38947.0,17.9816,17.9895,17.958,17.958,38947.0
2016-09-21 10:25:00,22.81,22.81,22.77,22.78,58076.0,17.9659,17.9659,17.9344,17.9423,58076.0
2016-09-21 10:30:00,22.78,22.79,22.77,22.78,40235.0,17.9423,17.9501,17.9344,17.9423,40235.0
2016-09-21 10:35:00,22.78,22.8,22.77,22.79,22282.0,17.9423,17.958,17.9344,17.9501,22282.0
2016-09-21 10:40:00,22.8,22.84,22.79,22.83,47431.0,17.958,17.9895,17.9501,17.9816,47431.0
2016-09-21 10:45:00,22.82,22.82,22.78,22.81,44977.0,17.9738,17.9738,17.9423,17.9659,44977.0
2016-09-21 10:50:00,22.8,22.83,22.8,22.82,35034.0,17.958,17.9816,17.958,17.9738,35034.0
2016-09-21 10:55:00,22.81,22.82,22.79,22.79,42298.0,17.9659,17.9738,17.9501,17.9501,42298.0
2016-09-21 11:00:00,22.79,22.82,22.79,22.82,17803.0,17.9501,17.9738,17.9501,17.9738,17803.0
2016-09-21 11:05:00,22.82,22.84,22.8,22.8,56541.0,17.9738,17.9895,17.958,17.958,56541.0
2016-09-21 11:10:00,22.8,22.81,22.78,22.8,17068.0,17.958,17.9659,17.9423,17.958,17068.0
2016-09-21 11:15:00,22.81,22.82,22.79,22.81,33391.0,17.9659,17.9738,17.9501,17.9659,33391.0
2016-09-21 11:20:00,22.82,22.84,22.81,22.83,14871.0,17.9738,17.9895,17.9659,17.9816,14871.0
2016-09-21 11:25:00,22.84,22.86,22.83,22.85,54157.0,17.9895,18.0053,17.9816,17.9974,54157.0
2016-09-21 11:30:00,22.84,22.86,22.81,22.83,47960.0,17.9895,18.0053,17.9659,17.9816,47960.0
2016-09-21 11:35:00,22.82,22.84,22.82,22.84,19210.0,17.9738,17.9895,17.9738,17.9895,19210.0
2016-09-21 11:40:00,22.84,22.84,22.8,22.8,44467.0,17.9895,17.9895,17.958,17.958,44467.0
2016-09-21 11:45:00,22.81,22.82,22.8,22.82,47368.0,17.9659,17.9738,17.958,17.9738,47368.0
2016-09-21 11:50:00,22.82,22.82,22.8,22.81,49481.0,17.9738,17.9738,17.958,17.9659,49481.0
2016-09-21 11:55:00,22.8,22.83,22.8,22.83,35135.0,17.958,17.9816,17.958,17.9816,35135.0
2016-09-21 12:00:00,22.83,22.84,22.82,22.83,17803.0,17.9816,17.9895,17.9738,17.9816,17803.0
2016-09-21 12:05:00,22.83,22.86,22.83,22.84,53672.0,17.9816,18.0053,17.9816,17.9895,53672.0
2016-09-21 12:10:00,22.83,22.84,22.81,22.81,24886.0,17.9816,17.9895,17.9659,17.9659,24886.0
2016-09-21 12:15:00,22.81,22.82,22.75,22.75,80328.0,17.9659,17.9738,17.9186,17.9186,80328.0
2016-09-21 12:20:00,22.76,22.78,22.75,22.77,71826.0,17.9265,17.9423,17.9186,17.9344,71826.0
2016-09-21 12:25:00,22.77,22.77,22.75,22.77,35436.0,17.9344,17.9344,17.9186,17.9344,35436.0
2016-09-21 12:30:00,22.77,22.77,22.73,22.74,54022.0,17.9344,17.9344,17.9029,17.9108,54022.0
2016-09-21 12:35:00,22.74,22.76,22.72,22.73,65933.0,17.9108,17.9265,17.895,17.9029,65933.0
2016-09-21 12:40:00,22.73,22.77,22.73,22.76,36097.0,17.9029,17.9344,17.9029,17.9265,36097.0
2016-09-21 12:45:00,22.77,22.77,22.76,22.77,28181.0,17.9344,17.9344,17.9265,17.9344,28181.0
2016-09-21 12:50:00,22.77,22.79,22.74,22.77,73860.0,17.9344,17.9501,17.9108,17.9344,73860.0
2016-09-21 12:55:00,22.77,22.81,22.77,22.8,28496.0,17.9344,17.9659,17.9344,17.958,28496.0
2016-09-21 13:00:00,22.8,22.84,22.8,22.82,91043.0,17.958,17.9895,17.958,17.9738,91043.0
2016-09-21 13:05:00,22.82,22.83,22.79,22.8,65739.0,17.9738,17.9816,17.9501,17.958,65739.0
2016-09-21 13:10:00,22.79,22.81,22.78,22.79,78216.0,17.9501,17.9659,17.9423,17.9501,78216.0
2016-09-21 13:15:00,22.78,22.79,22.76,22.77,28852.0,17.9423,17.9501,17.9265,17.9344,28852.0
2016-09-21 13:20:00,22.78,22.78,22.75,22.76,45270.0,17.9423,17.9423,17.9186,17.9265,45270.0
2016-09-21 13:25:00,22.76,22.78,22.76,22.77,20285.0,17.9265,17.9423,17.9265,17.9344,20285.0
2016-09-21 13:30:00,22.76,22.79,22.76,22.79,22337.0,17.9265,17.9501,17.9265,17.9501,22337.0
2016-09-21 13:35:00,22.79,22.79,22.75,22.76,101448.0,17.9501,17.9501,17.9186,17.9265,101448.0
2016-09-21 13:40:00,22.76,22.76,22.75,22.75,20896.0,17.9265,17.9265,17.9186,17.9186,20896.0
2016-09-21 13:45:00,22.76,22.78,22.75,22.75,91164.0,17.9265,17.9423,17.9186,17.9186,91164.0
2016-09-21 13:50:00,22.75,22.77,22.71,22.72,230036.0,17.9186,17.9344,17.8871,17.895,230036.0
2016-09-21 13:55:00,22.73,22.77,22.72,22.76,121612.0,17.9029,17.9344,17.895,17.9265,121612.0
2016-09-21 14:00:00,22.75,22.82,22.7,22.8,202257.0,17.9186,17.9738,17.8792,17.958,202257.0
2016-09-21 14:05:00,22.8,22.86,22.79,22.85,82257.0,17.958,18.0053,17.9501,17.9974,82257.0
2016-09-21 14:10:00,22.84,22.91,22.84,22.86,138678.0,17.9895,18.0447,17.9895,18.0053,138678.0
2016-09-21 14:15:00,22.86,22.89,22.85,22.87,63414.0,18.0053,18.0289,17.9974,18.0131,63414.0
2016-09-21 14:20:00,22.87,22.9,22.82,22.83,100321.0,18.0131,18.0368,17.9738,17.9816,100321.0
2016-09-21 14:25:00,22.83,22.85,22.8,22.83,64642.0,17.9816,17.9974,17.958,17.9816,64642.0
2016-09-21 14:30:00,22.83,22.85,22.81,22.85,56803.0,17.9816,17.9974,17.9659,17.9974,56803.0
2016-09-21 14:35:00,22.84,22.89,22.84,22.89,110549.0,17.9895,18.0289,17.9895,18.0289,110549.0
2016-09-21 14:40:00,22.88,22.92,22.85,22.89,123119.0,18.021,18.0525,17.9974,18.0289,123119.0
2016-09-21 14:45:00,22.89,22.92,22.87,22.92,122134.0,18.0289,18.0525,18.0131,18.0525,122134.0
2016-09-21 14:50:00,22.9,22.91,22.88,22.89,76706.0,18.0368,18.0447,18.021,18.0289,76706.0
2016-09-21 14:55:00,22.89,22.95,22.89,22.93,138960.0,18.0289,18.0762,18.0289,18.0604,138960.0
2016-09-21 15:00:00,22.93,22.94,22.9,22.94,89208.0,18.0604,18.0683,18.0368,18.0683,89208.0
2016-09-21 15:05:00,22.94,22.96,22.93,22.96,97416.0,18.0683,18.084,18.0604,18.084,97416.0
2016-09-21 15:10:00,22.95,22.98,22.95,22.98,62741.0,18.0762,18.0998,18.0762,18.0998,62741.0
2016-09-21 15:15:00,22.98,22.99,22.93,22.93,115504.0,18.0998,18.1077,18.0604,18.0604,115504.0
2016-09-21 15:20:00,22.93,22.95,22.92,22.93,94749.0,18.0604,18.0762,18.0525,18.0604,94749.0
2016-09-21 15:25:00,22.93,22.96,22.93,22.96,117588.0,18.0604,18.084,18.0604,18.084,117588.0
2016-09-21 15:30:00,22.96,22.97,22.95,22.95,97764.0,18.084,18.0919,18.0762,18.0762,97764.0
2016-09-21 15:35:00,22.96,22.97,22.94,22.95,116857.0,18.084,18.0919,18.0683,18.0762,116857.0
2016-09-21 15:40:00,22.95,22.99,22.94,22.98,276983.0,18.0762,18.1077,18.0683,18.0998,276983.0
2016-09-21 15:45:00,22.98,23.0,22.97,23.0,212853.0,18.0998,18.1155,18.0919,18.1155,212853.0
2016-09-21 15:50:00,22.99,23.0,22.97,22.99,335235.0,18.1077,18.1155,18.0919,18.1077,335235.0
2016-09-21 15:55:00,22.98,23.03,22.95,22.95,1274612.0,18.0998,18.1392,18.0762,18.0762,1274612.0
2016-09-22 09:30:00,23.03,23.15,23.02,23.08,229880.0,18.1392,18.2337,18.1313,18.1785,229880.0
2016-09-22 09:35:00,23.07,23.15,23.07,23.12,69614.0,18.1707,18.2337,18.1707,18.2101,69614.0
2016-09-22 09:40:00,23.12,23.14,23.1,23.13,47106.0,18.2101,18.2258,18.1943,18.2179,47106.0
2016-09-22 09:45:00,23.14,23.16,23.12,23.16,90818.0,18.2258,18.2416,18.2101,18.2416,90818.0
2016-09-22 09:50:00,23.16,23.19,23.13,23.18,85501.0,18.2416,18.2652,18.2179,18.2573,85501.0
2016-09-22 09:55:00,23.19,23.22,23.18,23.21,91570.0,18.2652,18.2888,18.2573,18.2809,91570.0
2016-09-22 10:00:00,23.22,23.23,23.2,23.21,58352.0,18.2888,18.2967,18.2731,18.2809,58352.0
2016-09-22 10:05:00,23.21,23.21,23.17,23.17,44577.0,18.2809,18.2809,18.2494,18.2494,44577.0
2016-09-22 10:10:00,23.17,23.2,23.17,23.2,30595.0,18.2494,18.2731,18.2494,18.2731,30595.0
2016-09-22 10:15:00,23.19,23.2,23.18,23.2,48339.0,18.2652,18.2731,18.2573,18.2731,48339.0
2016-09-22 10:20:00,23.2,23.21,23.18,23.19,65032.0,18.2731,18.2809,18.2573,18.2652,65032.0
2016-09-22 10:25:00,23.19,23.2,23.18,23.19,19211.0,18.2652,18.2731,18.2573,18.2652,19211.0
2016-09-22 10:30:00,23.2,23.22,23.19,23.21,72754.0,18.2731,18.2888,18.2652,18.2809,72754.0
2016-09-22 10:35:00,23.21,23.22,23.18,23.21,86158.0,18.2809,18.2888,18.2573,18.2809,86158.0
2016-09-22 10:40:00,23.21,23.21,23.17,23.17,53438.0,18.2809,18.2809,18.2494,18.2494,53438.0
2016-09-22 10:45:00,23.18,23.19,23.17,23.19,17316.0,18.2573,18.2652,18.2494,18.2652,17316.0
2016-09-22 10:50:00,23.18,23.19,23.15,23.17,43254.0,18.2573,18.2652,18.2337,18.2494,43254.0
2016-09-22 10:55:00,23.17,23.2,23.16,23.19,42511.0,18.2494,18.2731,18.2416,18.2652,42511.0
2016-09-22 11:00:00,23.2,23.22,23.18,23.19,97935.0,18.2731,18.2888,18.2573,18.2652,97935.0
2016-09-22 11:05:00,23.19,23.2,23.18,23.18,40383.0,18.2652,18.2731,18.2573,18.2573,40383.0
2016-09-22 11:10:00,23.19,23.19,23.16,23.18,49555.0,18.2652,18.2652,18.2416,18.2573,49555.0
2016-09-22 11:15:00,23.19,23.19,23.16,23.18,31006.0,18.2652,18.2652,18.2416,18.2573,31006.0
2016-09-22 11:20:00,23.19,23.21,23.18,23.21,35845.0,18.2652,18.2809,18.2573,18.2809,35845.0
2016-09-22 11:25:00,23.21,23.22,23.19,23.2,64652.0,18.2809,18.2888,18.2652,18.2731,64652.0
2016-09-22 11:30:00,23.21,23.21,23.18,23.18,83391.0,18.2809,18.2809,18.2573,18.2573,83391.0
2016-09-22 11:35:00,23.19,23.2,23.18,23.19,42164.0,18.2652,18.2731,18.2573,18.2652,42164.0
2016-09-22 11:40:00,23.2,23.2,23.15,23.16,71941.0,18.2731,18.2731,18.2337,18.2416,71941.0
2016-09-22 11:45:00,23.15,23.16,23.14,23.14,47531.0,18.2337,18.2416,18.2258,18.2258,47531.0
2016-09-22 11:50:00,23.14,23.15,23.11,23.12,72061.0,18.2258,18.2337,18.2022,18.2101,72061.0
2016-09-22 11:55:00,23.12,23.15,23.11,23.14,26591.0,18.2101,18.2337,18.2022,18.2258,26591.0
2016-09-22 12:00:00,23.14,23.18,23.14,23.18,45274.0,18.2258,18.2573,18.2258,18.2573,45274.0
2016-09-22 12:05:00,23.17,23.2,23.16,23.17,62080.0,18.2494,18.2731,18.2416,18.2494,62080.0
2016-09-22 12:10:00,23.16,23.18,23.13,23.18,102889.0,18.2416,18.2573,18.2179,18.2573,102889.0
2016-09-22 12:15:00,23.17,23.18,23.13,23.13,56313.0,18.2494,18.2573,18.2179,18.2179,56313.0
2016-09-22 12:20:00,23.14,23.16,23.13,23.15,57170.0,18.2258,18.2416,18.2179,18.2337,57170.0
2016-09-22 12:25:00,23.14,23.16,23.14,23.15,108476.0,18.2258,18.2416,18.2258,18.2337,108476.0
2016-09-22 12:30:00,23.15,23.15,23.14,23.15,34537.0,18.2337,18.2337,18.2258,18.2337,34537.0
2016-09-22 12:35:00,23.14,23.16,23.13,23.14,57625.0,18.2258,18.2416,18.2179,18.2258,57625.0
2016-09-22 12:40:00,23.14,23.17,23.13,23.16,34001.0,18.2258,18.2494,18.2179,18.2416,34001.0
2016-09-22 12:45:00,23.16,23.17,23.14,23.17,41205.0,18.2416,18.2494,18.2258,18.2494,41205.0
2016-09-22 12:50:00,23.17,23.19,23.16,23.19,42508.0,18.2494,18.2652,18.2416,18.2652,42508.0
2016-09-22 12:55:00,23.19,23.2,23.18,23.2,26881.0,18.2652,18.2731,18.2573,18.2731,26881.0
2016-09-22 13:00:00,23.2,23.22,23.18,23.21,29174.0,18.2731,18.2888,18.2573,18.2809,29174.0
2016-09-22 13:05:00,23.21,23.22,23.2,23.21,31224.0,18.2809,18.2888,18.2731,18.2809,31224.0
2016-09-22 13:10:00,23.21,23.22,23.21,23.21,15868.0,18.2809,18.2888,18.2809,18.2809,15868.0
2016-09-22 13:15:00,23.22,23.22,23.18,23.18,47132.0,18.2888,18.2888,18.2573,18.2573,47132.0
2016-09-22 13:20:00,23.18,23.2,23.18,23.2,31757.0,18.2573,18.2731,18.2573,18.2731,31757.0
2016-09-22 13:25:00,23.2,23.21,23.19,23.21,12854.0,18.2731,18.2809,18.2652,18.2809,12854.0
2016-09-22 13:30:00,23.21,23.21,23.17,23.17,72953.0,18.2809,18.2809,18.2494,18.2494,72953.0
2016-09-22 13:35:00,23.18,23.21,23.17,23.2,25326.0,18.2573,18.2809,18.2494,18.2731,25326.0
2016-09-22 13:40:00,23.21,23.21,23.18,23.19,44711.0,18.2809,18.2809,18.2573,18.2652,44711.0
2016-09-22 13:45:00,23.19,23.19,23.18,23.18,12731.0,18.2652,18.2652,18.2573,18.2573,12731.0
2016-09-22 13:50:00,23.18,23.19,23.16,23.18,33911.0,18.2573,18.2652,18.2416,18.2573,33911.0
2016-09-22 13:55:00,23.18,23.19,23.17,23.19,13219.0,18.2573,18.2652,18.2494,18.2652,13219.0
2016-09-22 14:00:00,23.19,23.2,23.18,23.19,17536.0,18.2652,18.2731,18.2573,18.2652,17536.0
2016-09-22 14:05:00,23.2,23.21,23.19,23.19,82824.0,18.2731,18.2809,18.2652,18.2652,82824.0
2016-09-22 14:10:00,23.19,23.19,23.13,23.14,32411.0,18.2652,18.2652,18.2179,18.2258,32411.0
2016-09-22 14:15:00,23.13,23.15,23.12,23.13,49759.0,18.2179,18.2337,18.2101,18.2179,49759.0
2016-09-22 14:20:00,23.12,23.15,23.12,23.14,33543.0,18.2101,18.2337,18.2101,18.2258,33543.0
2016-09-22 14:25:00,23.14,23.16,23.13,23.14,37386.0,18.2258,18.2416,18.2179,18.2258,37386.0
2016-09-22 14:30:00,23.14,23.16,23.13,23.14,21625.0,18.2258,18.2416,18.2179,18.2258,21625.0
2016-09-22 14:35:00,23.13,23.15,23.12,23.15,40344.0,18.2179,18.2337,18.2101,18.2337,40344.0
2016-09-22 14:40:00,23.16,23.16,23.14,23.15,26041.0,18.2416,18.2416,18.2258,18.2337,26041.0
2016-09-22 14:45:00,23.16,23.16,23.15,23.16,24495.0,18.2416,18.2416,18.2337,18.2416,24495.0
2016-09-22 14:50:00,23.16,23.19,23.15,23.18,24888.0,18.2416,18.2652,18.2337,18.2573,24888.0
2016-09-22 14:55:00,23.18,23.19,23.17,23.19,32238.0,18.2573,18.2652,18.2494,18.2652,32238.0
2016-09-22 15:00:00,23.18,23.2,23.18,23.2,32879.0,18.2573,18.2731,18.2573,18.2731,32879.0
2016-09-22 15:05:00,23.2,23.2,23.18,23.19,51684.0,18.2731,18.2731,18.2573,18.2652,51684.0
2016-09-22 15:10:00,23.19,23.19,23.18,23.19,13935.0,18.2652,18.2652,18.2573,18.2652,13935.0
2016-09-22 15:15:00,23.19,23.19,23.17,23.18,44839.0,18.2652,18.2652,18.2494,18.2573,44839.0
2016-09-22 15:20:00,23.18,23.18,23.16,23.18,75485.0,18.2573,18.2573,18.2416,18.2573,75485.0
2016-09-22 15:25:00,23.18,23.19,23.17,23.17,48776.0,18.2573,18.2652,18.2494,18.2494,48776.0
2016-09-22 15:30:00,23.17,23.19,23.17,23.17,51669.0,18.2494,18.2652,18.2494,18.2494,51669.0
2016-09-22 15:35:00,23.17,23.2,23.17,23.17,111566.0,18.2494,18.2731,18.2494,18.2494,111566.0
2016-09-22 15:40:00,23.17,23.18,23.16,23.17,67264.0,18.2494,18.2573,18.2416,18.2494,67264.0
2016-09-22 15:45:00,23.16,23.16,23.12,23.12,356661.0,18.2416,18.2416,18.2101,18.2101,356661.0
2016-09-22 15:50:00,23.13,23.13,23.1,23.12,328456.0,18.2179,18.2179,18.1943,18.2101,328456.0
2016-09-22 15:55:00,23.12,23.13,23.08,23.09,907141.0,18.2101,18.2179,18.1785,18.1864,907141.0
2016-09-23 09:30:00,22.95,23.05,22.91,23.04,297222.0,18.0762,18.1549,18.0447,18.147,297222.0
2016-09-23 09:35:00,23.04,23.06,23.01,23.03,84922.0,18.147,18.1628,18.1234,18.1392,84922.0
2016-09-23 09:40:00,23.03,23.06,23.0,23.0,78878.0,18.1392,18.1628,18.1155,18.1155,78878.0
2016-09-23 09:45:00,23.0,23.04,22.98,22.99,83707.0,18.1155,18.147,18.0998,18.1077,83707.0
2016-09-23 09:50:00,23.0,23.03,22.98,23.03,59558.0,18.1155,18.1392,18.0998,18.1392,59558.0
2016-09-23 09:55:00,23.03,23.06,23.02,23.04,65217.0,18.1392,18.1628,18.1313,18.147,65217.0
2016-09-23 10:00:00,23.04,23.07,23.03,23.07,72793.0,18.147,18.1707,18.1392,18.1707,72793.0
2016-09-23 10:05:00,23.07,23.07,22.99,23.01,88136.0,18.1707,18.1707,18.1077,18.1234,88136.0
2016-09-23 10:10:00,23.01,23.04,23.0,23.02,61462.0,18.1234,18.147,18.1155,18.1313,61462.0
2016-09-23 10:15:00,23.03,23.04,23.01,23.03,44108.0,18.1392,18.147,18.1234,18.1392,44108.0
2016-09-23 10:20:00,23.03,23.05,23.02,23.05,41512.0,18.1392,18.1549,18.1313,18.1549,41512.0
2016-09-23 10:25:00,23.04,23.05,23.02,23.03,46860.0,18.147,18.1549,18.1313,18.1392,46860.0
2016-09-23 10:30:00,23.03,23.05,23.01,23.01,59363.0,18.1392,18.1549,18.1234,18.1234,59363.0
2016-09-23 10:35:00,23.02,23.03,23.0,23.01,48895.0,18.1313,18.1392,18.1155,18.1234,48895.0
2016-09-23 10:40:00,23.01,23.03,23.01,23.03,52064.0,18.1234,18.1392,18.1234,18.1392,52064.0
2016-09-23 10:45:00,23.03,23.03,23.02,23.03,17317.0,18.1392,18.1392,18.1313,18.1392,17317.0
2016-09-23 10:50:00,23.03,23.03,23.01,23.03,68629.0,18.1392,18.1392,18.1234,18.1392,68629.0
2016-09-23 10:55:00,23.03,23.07,23.02,23.06,142956.0,18.1392,18.1707,18.1313,18.1628,142956.0
2016-09-23 11:00:00,23.07,23.09,23.06,23.09,99542.0,18.1707,18.1864,18.1628,18.1864,99542.0
2016-09-23 11:05:00,23.08,23.1,23.08,23.1,105829.0,18.1785,18.1943,18.1785,18.1943,105829.0
2016-09-23 11:10:00,23.1,23.11,23.09,23.11,93999.0,18.1943,18.2022,18.1864,18.2022,93999.0
2016-09-23 11:15:00,23.11,23.12,23.1,23.12,160681.0,18.2022,18.2101,18.1943,18.2101,160681.0
2016-09-23 11:20:00,23.12,23.12,23.1,23.11,82354.0,18.2101,18.2101,18.1943,18.2022,82354.0
2016-09-23 11:25:00,23.12,23.13,23.1,23.13,99322.0,18.2101,18.2179,18.1943,18.2179,99322.0
2016-09-23 11:30:00,23.12,23.15,23.12,23.14,33095.0,18.2101,18.2337,18.2101,18.2258,33095.0
2016-09-23 11:35:00,23.14,23.15,23.14,23.15,43075.0,18.2258,18.2337,18.2258,18.2337,43075.0
2016-09-23 11:40:00,23.14,23.16,23.14,23.16,61099.0,18.2258,18.2416,18.2258,18.2416,61099.0
2016-09-23 11:45:00,23.16,23.16,23.12,23.13,70506.0,18.2416,18.2416,18.2101,18.2179,70506.0
2016-09-23 11:50:00,23.13,23.13,23.09,23.11,41352.0,18.2179,18.2179,18.1864,18.2022,41352.0
2016-09-23 11:55:00,23.11,23.14,23.1,23.13,54457.0,18.2022,18.2258,18.1943,18.2179,54457.0
2016-09-23 12:00:00,23.13,23.14,23.12,23.14,34985.0,18.2179,18.2258,18.2101,18.2258,34985.0
2016-09-23 12:05:00,23.14,23.14,23.11,23.11,23855.0,18.2258,18.2258,18.2022,18.2022,23855.0
2016-09-23 12:10:00,23.12,23.14,23.11,23.13,159231.0,18.2101,18.2258,18.2022,18.2179,159231.0
2016-09-23 12:15:00,23.13,23.13,23.12,23.13,37114.0,18.2179,18.2179,18.2101,18.2179,37114.0
2016-09-23 12:20:00,23.13,23.14,23.12,23.14,46921.0,18.2179,18.2258,18.2101,18.2258,46921.0
2016-09-23 12:25:00,23.14,23.14,23.13,23.14,22457.0,18.2258,18.2258,18.2179,18.2258,22457.0
2016-09-23 12:30:00,23.14,23.14,23.13,23.13,16329.0,18.2258,18.2258,18.2179,18.2179,16329.0
2016-09-23 12:35:00,23.14,23.14,23.09,23.12,204460.0,18.2258,18.2258,18.1864,18.2101,204460.0
2016-09-23 12:40:00,23.11,23.15,23.11,23.14,57658.0,18.2022,18.2337,18.2022,18.2258,57658.0
2016-09-23 12:45:00,23.14,23.15,23.13,23.14,21873.0,18.2258,18.2337,18.2179,18.2258,21873.0
2016-09-23 12:50:00,23.13,23.15,23.13,23.15,46550.0,18.2179,18.2337,18.2179,18.2337,46550.0
2016-09-23 12:55:00,23.15,23.15,23.12,23.13,89609.0,18.2337,18.2337,18.2101,18.2179,89609.0
2016-09-23 13:00:00,23.13,23.15,23.12,23.14,36795.0,18.2179,18.2337,18.2101,18.2258,36795.0
2016-09-23 13:05:00,23.14,23.15,23.14,23.15,32940.0,18.2258,18.2337,18.2258,18.2337,32940.0
2016-09-23 13:10:00,23.14,23.16,23.14,23.16,42554.0,18.2258,18.2416,18.2258,18.2416,42554.0
2016-09-23 13:15:00,23.16,23.17,23.15,23.16,32430.0,18.2416,18.2494,18.2337,18.2416,32430.0
2016-09-23 13:20:00,23.16,23.18,23.15,23.16,61432.0,18.2416,18.2573,18.2337,18.2416,61432.0
2016-09-23 13:25:00,23.16,23.18,23.15,23.18,25382.0,18.2416,18.2573,18.2337,18.2573,25382.0
2016-09-23 13:30:00,23.18,23.18,23.13,23.14,85080.0,18.2573,18.2573,18.2179,18.2258,85080.0
2016-09-23 13:35:00,23.14,23.14,23.13,23.13,44329.0,18.2258,18.2258,18.2179,18.2179,44329.0
2016-09-23 13:40:00,23.14,23.16,23.13,23.16,44897.0,18.2258,18.2416,18.2179,18.2416,44897.0
2016-09-23 13:45:00,23.16,23.17,23.12,23.12,51740.0,18.2416,18.2494,18.2101,18.2101,51740.0
2016-09-23 13:50:00,23.12,23.13,23.09,23.1,120424.0,18.2101,18.2179,18.1864,18.1943,120424.0
2016-09-23 13:55:00,23.1,23.12,23.09,23.1,60535.0,18.1943,18.2101,18.1864,18.1943,60535.0
2016-09-23 14:00:00,23.1,23.12,23.09,23.1,80669.0,18.1943,18.2101,18.1864,18.1943,80669.0
2016-09-23 14:05:00,23.1,23.16,23.09,23.16,125041.0,18.1943,18.2416,18.1864,18.2416,125041.0
2016-09-23 14:10:00,23.16,23.18,23.15,23.17,94605.0,18.2416,18.2573,18.2337,18.2494,94605.0
2016-09-23 14:15:00,23.17,23.18,23.16,23.18,67136.0,18.2494,18.2573,18.2416,18.2573,67136.0
2016-09-23 14:20:00,23.18,23.19,23.17,23.19,36518.0,18.2573,18.2652,18.2494,18.2652,36518.0
2016-09-23 14:25:00,23.19,23.19,23.17,23.17,74073.0,18.2652,18.2652,18.2494,18.2494,74073.0
2016-09-23 14:30:00,23.18,23.19,23.15,23.19,117356.0,18.2573,18.2652,18.2337,18.2652,117356.0
2016-09-23 14:35:00,23.18,23.2,23.15,23.15,136832.0,18.2573,18.2731,18.2337,18.2337,136832.0
2016-09-23 14:40:00,23.15,23.16,23.11,23.12,107720.0,18.2337,18.2416,18.2022,18.2101,107720.0
2016-09-23 14:45:00,23.12,23.16,23.11,23.14,73297.0,18.2101,18.2416,18.2022,18.2258,73297.0
2016-09-23 14:50:00,23.15,23.19,23.14,23.19,42907.0,18.2337,18.2652,18.2258,18.2652,42907.0
2016-09-23 14:55:00,23.19,23.2,23.18,23.2,51643.0,18.2652,18.2731,18.2573,18.2731,51643.0
2016-09-23 15:00:00,23.19,23.2,23.19,23.2,56429.0,18.2652,18.2731,18.2652,18.2731,56429.0
2016-09-23 15:05:00,23.2,23.22,23.19,23.21,90485.0,18.2731,18.2888,18.2652,18.2809,90485.0
2016-09-23 15:10:00,23.21,23.21,23.19,23.2,55952.0,18.2809,18.2809,18.2652,18.2731,55952.0
2016-09-23 15:15:00,23.2,23.2,23.16,23.18,129579.0,18.2731,18.2731,18.2416,18.2573,129579.0
2016-09-23 15:20:00,23.18,23.18,23.17,23.18,52410.0,18.2573,18.2573,18.2494,18.2573,52410.0
2016-09-23 15:25:00,23.18,23.21,23.17,23.21,84699.0,18.2573,18.2809,18.2494,18.2809,84699.0
2016-09-23 15:30:00,23.21,23.23,23.2,23.21,199194.0,18.2809,18.2967,18.2731,18.2809,199194.0
2016-09-23 15:35:00,23.21,23.22,23.17,23.17,106874.0,18.2809,18.2888,18.2494,18.2494,106874.0
2016-09-23 15:40:00,23.17,23.19,23.17,23.18,193477.0,18.2494,18.2652,18.2494,18.2573,193477.0
2016-09-23 15:45:00,23.18,23.19,23.12,23.12,387623.0,18.2573,18.2652,18.2101,18.2101,387623.0
2016-09-23 15:50:00,23.12,23.13,23.12,23.12,277780.0,18.2101,18.2179,18.2101,18.2101,277780.0
2016-09-23 15:55:00,23.13,23.15,23.12,23.14,664556.0,18.2179,18.2337,18.2101,18.2258,664556.0
2016-09-26 09:30:00,23.0,23.02,22.98,23.02,107720.0,18.1155,18.1313,18.0998,18.1313,107720.0
2016-09-26 09:35:00,23.02,23.03,22.93,22.95,66108.0,18.1313,18.1392,18.0604,18.0762,66108.0
2016-09-26 09:40:00,22.94,22.97,22.92,22.94,72328.0,18.0683,18.0919,18.0525,18.0683,72328.0
2016-09-26 09:45:00,22.94,22.97,22.91,22.97,37606.0,18.0683,18.0919,18.0447,18.0919,37606.0
2016-09-26 09:50:00,22.96,23.0,22.95,22.99,110476.0,18.084,18.1155,18.0762,18.1077,110476.0
2016-09-26 09:55:00,22.99,23.01,22.98,22.98,30975.0,18.1077,18.1234,18.0998,18.0998,30975.0
2016-09-26 10:00:00,22.98,23.0,22.97,23.0,46202.0,18.0998,18.1155,18.0919,18.1155,46202.0
2016-09-26 10:05:00,23.0,23.02,23.0,23.02,64586.0,18.1155,18.1313,18.1155,18.1313,64586.0
2016-09-26 10:10:00,23.02,23.03,22.99,23.02,64026.0,18.1313,18.1392,18.1077,18.1313,64026.0
2016-09-26 10:15:00,23.03,23.04,22.99,22.99,56558.0,18.1392,18.147,18.1077,18.1077,56558.0
2016-09-26 10:20:00,22.99,23.0,22.98,22.99,36645.0,18.1077,18.1155,18.0998,18.1077,36645.0
2016-09-26 10:25:00,22.99,23.0,22.98,22.99,17671.0,18.1077,18.1155,18.0998,18.1077,17671.0
2016-09-26 10:30:00,22.99,23.02,22.99,23.01,80126.0,18.1077,18.1313,18.1077,18.1234,80126.0
2016-09-26 10:35:00,23.01,23.03,23.0,23.03,100678.0,18.1234,18.1392,18.1155,18.1392,100678.0
2016-09-26 10:40:00,23.03,23.04,23.01,23.04,39206.0,18.1392,18.147,18.1234,18.147,39206.0
2016-09-26 10:45:00,23.04,23.04,23.01,23.03,109626.0,18.147,18.147,18.1234,18.1392,109626.0
2016-09-26 10:50:00,23.03,23.04,23.03,23.03,21573.0,18.1392,18.147,18.1392,18.1392,21573.0
2016-09-26 10:55:00,23.03,23.04,23.0,23.01,103992.0,18.1392,18.147,18.1155,18.1234,103992.0
2016-09-26 11:00:00,23.01,23.03,23.0,23.01,85269.0,18.1234,18.1392,18.1155,18.1234,85269.0
2016-09-26 11:05:00,23.02,23.04,23.01,23.02,29903.0,18.1313,18.147,18.1234,18.1313,29903.0
2016-09-26 11:10:00,23.03,23.04,23.0,23.01,118569.0,18.1392,18.147,18.1155,18.1234,118569.0
2016-09-26 11:15:00,23.02,23.04,23.01,23.04,29408.0,18.1313,18.147,18.1234,18.147,29408.0
2016-09-26 11:20:00,23.04,23.05,23.0,23.0,149716.0,18.147,18.1549,18.1155,18.1155,149716.0
2016-09-26 11:25:00,23.0,23.0,22.98,22.99,25624.0,18.1155,18.1155,18.0998,18.1077,25624.0
2016-09-26 11:30:00,23.0,23.0,22.96,22.98,45992.0,18.1155,18.1155,18.084,18.0998,45992.0
2016-09-26 11:35:00,22.98,23.0,22.98,23.0,48509.0,18.0998,18.1155,18.0998,18.1155,48509.0
2016-09-26 11:40:00,23.0,23.0,22.97,22.97,38297.0,18.1155,18.1155,18.0919,18.0919,38297.0
2016-09-26 11:45:00,22.98,22.99,22.95,22.97,46590.0,18.0998,18.1077,18.0762,18.0919,46590.0
2016-09-26 11:50:00,22.96,22.97,22.94,22.96,38090.0,18.084,18.0919,18.0683,18.084,38090.0
2016-09-26 11:55:00,22.96,22.97,22.95,22.96,42372.0,18.084,18.0919,18.0762,18.084,42372.0
2016-09-26 12:00:00,22.96,22.97,22.96,22.97,27032.0,18.084,18.0919,18.084,18.0919,27032.0
2016-09-26 12:05:00,22.97,22.99,22.96,22.98,55812.0,18.0919,18.1077,18.084,18.0998,55812.0
2016-09-26 12:10:00,22.97,22.98,22.96,22.98,23226.0,18.0919,18.0998,18.084,18.0998,23226.0
2016-09-26 12:15:00,22.98,23.0,22.97,22.98,45657.0,18.0998,18.1155,18.0919,18.0998,45657.0
2016-09-26 12:20:00,22.98,23.01,22.98,23.0,27266.0,18.0998,18.1234,18.0998,18.1155,27266.0
2016-09-26 12:25:00,23.0,23.02,22.99,23.02,27829.0,18.1155,18.1313,18.1077,18.1313,27829.0
2016-09-26 12:30:00,23.01,23.02,22.99,23.0,69531.0,18.1234,18.1313,18.1077,18.1155,69531.0
2016-09-26 12:35:00,22.99,23.0,22.98,22.99,52438.0,18.1077,18.1155,18.0998,18.1077,52438.0
2016-09-26 12:40:00,22.99,22.99,22.96,22.99,33782.0,18.1077,18.1077,18.084,18.1077,33782.0
2016-09-26 12:45:00,22.99,23.0,22.99,23.0,30668.0,18.1077,18.1155,18.1077,18.1155,30668.0
2016-09-26 12:50:00,22.99,23.0,22.99,23.0,25494.0,18.1077,18.1155,18.1077,18.1155,25494.0
2016-09-26 12:55:00,23.0,23.0,22.98,23.0,71220.0,18.1155,18.1155,18.0998,18.1155,71220.0
2016-09-26 13:00:00,22.99,23.0,22.99,22.99,9323.0,18.1077,18.1155,18.1077,18.1077,9323.0
2016-09-26 13:05:00,23.0,23.0,22.96,22.97,53282.0,18.1155,18.1155,18.084,18.0919,53282.0
2016-09-26 13:10:00,22.98,22.98,22.96,22.97,26118.0,18.0998,18.0998,18.084,18.0919,26118.0
2016-09-26 13:15:00,22.97,22.98,22.97,22.98,15367.0,18.0919,18.0998,18.0919,18.0998,15367.0
2016-09-26 13:20:00,22.98,22.98,22.96,22.96,45047.0,18.0998,18.0998,18.084,18.084,45047.0
2016-09-26 13:25:00,22.96,22.97,22.94,22.94,42748.0,18.084,18.0919,18.0683,18.0683,42748.0
2016-09-26 13:30:00,22.95,22.95,22.93,22.94,46430.0,18.0762,18.0762,18.0604,18.0683,46430.0
2016-09-26 13:35:00,22.94,22.95,22.92,22.93,19391.0,18.0683,18.0762,18.0525,18.0604,19391.0
2016-09-26 13:40:00,22.93,22.94,22.92,22.93,72099.0,18.0604,18.0683,18.0525,18.0604,72099.0
2016-09-26 13:45:00,22.92,22.94,22.92,22.94,27530.0,18.0525,18.0683,18.0525,18.0683,27530.0
2016-09-26 13:50:00,22.94,22.96,22.93,22.95,45898.0,18.0683,18.084,18.0604,18.0762,45898.0
2016-09-26 13:55:00,22.95,22.96,22.94,22.95,36382.0,18.0762,18.084,18.0683,18.0762,36382.0
2016-09-26 14:00:00,22.95,22.96,22.94,22.96,30059.0,18.0762,18.084,18.0683,18.084,30059.0
2016-09-26 14:05:00,22.96,22.98,22.95,22.97,53462.0,18.084,18.0998,18.0762,18.0919,53462.0
2016-09-26 14:10:00,22.97,22.97,22.94,22.96,40980.0,18.0919,18.0919,18.0683,18.084,40980.0
2016-09-26 14:15:00,22.95,22.98,22.95,22.96,49368.0,18.0762,18.0998,18.0762,18.084,49368.0
2016-09-26 14:20:00,22.96,22.96,22.95,22.96,31710.0,18.084,18.084,18.0762,18.084,31710.0
2016-09-26 14:25:00,22.96,22.97,22.95,22.96,40205.0,18.084,18.0919,18.0762,18.084,40205.0
2016-09-26 14:30:00,22.96,22.97,22.94,22.94,54779.0,18.084,18.0919,18.0683,18.0683,54779.0
2016-09-26 14:35:00,22.94,22.95,22.93,22.93,35542.0,18.0683,18.0762,18.0604,18.0604,35542.0
2016-09-26 14:40:00,22.93,22.94,22.93,22.94,33675.0,18.0604,18.0683,18.0604,18.0683,33675.0
2016-09-26 14:45:00,22.94,22.96,22.93,22.95,49434.0,18.0683,18.084,18.0604,18.0762,49434.0
2016-09-26 14:50:00,22.96,22.96,22.94,22.94,42205.0,18.084,18.084,18.0683,18.0683,42205.0
2016-09-26 14:55:00,22.94,22.96,22.94,22.95,31143.0,18.0683,18.084,18.0683,18.0762,31143.0
2016-09-26 15:00:00,22.95,22.96,22.94,22.94,65157.0,18.0762,18.084,18.0683,18.0683,65157.0
2016-09-26 15:05:00,22.94,22.97,22.94,22.96,38865.0,18.0683,18.0919,18.0683,18.084,38865.0
2016-09-26 15:10:00,22.97,22.97,22.96,22.96,19236.0,18.0919,18.0919,18.084,18.084,19236.0
2016-09-26 15:15:00,22.96,22.98,22.96,22.96,56606.0,18.084,18.0998,18.084,18.084,56606.0
2016-09-26 15:20:00,22.96,22.98,22.96,22.98,65875.0,18.084,18.0998,18.084,18.0998,65875.0
2016-09-26 15:25:00,22.98,23.0,22.98,23.0,55954.0,18.0998,18.1155,18.0998,18.1155,55954.0
2016-09-26 15:30:00,23.0,23.0,22.99,23.0,82876.0,18.1155,18.1155,18.1077,18.1155,82876.0
2016-09-26 15:35:00,23.0,23.0,22.98,22.98,78734.0,18.1155,18.1155,18.0998,18.0998,78734.0
2016-09-26 15:40:00,22.98,22.99,22.96,22.96,205858.0,18.0998,18.1077,18.084,18.084,205858.0
2016-09-26 15:45:00,22.96,22.99,22.96,22.98,188426.0,18.084,18.1077,18.084,18.0998,188426.0
2016-09-26 15:50:00,22.98,23.0,22.96,22.98,451091.0,18.0998,18.1155,18.084,18.0998,451091.0
2016-09-26 15:55:00,22.98,23.0,22.98,22.98,499602.0,18.0998,18.1155,18.0998,18.0998,499602.0
2016-09-27 09:30:00,22.99,23.11,22.96,23.1,160130.0,18.1077,18.2022,18.084,18.1943,160130.0
2016-09-27 09:35:00,23.1,23.1,23.07,23.09,63375.0,18.1943,18.1943,18.1707,18.1864,63375.0
2016-09-27 09:40:00,23.09,23.11,23.05,23.07,81765.0,18.1864,18.2022,18.1549,18.1707,81765.0
2016-09-27 09:45:00,23.06,23.11,23.06,23.1,51095.0,18.1628,18.2022,18.1628,18.1943,51095.0
2016-09-27 09:50:00,23.11,23.15,23.08,23.14,71136.0,18.2022,18.2337,18.1785,18.2258,71136.0
2016-09-27 09:55:00,23.14,23.19,23.14,23.19,69130.0,18.2258,18.2652,18.2258,18.2652,69130.0
2016-09-27 10:00:00,23.19,23.23,23.18,23.21,80328.0,18.2652,18.2967,18.2573,18.2809,80328.0
2016-09-27 10:05:00,23.22,23.24,23.22,23.22,42549.0,18.2888,18.3046,18.2888,18.2888,42549.0
2016-09-27 10:10:00,23.23,23.24,23.22,23.24,48449.0,18.2967,18.3046,18.2888,18.3046,48449.0
2016-09-27 10:15:00,23.24,23.25,23.23,23.25,52289.0,18.3046,18.3124,18.2967,18.3124,52289.0
2016-09-27 10:20:00,23.24,23.25,23.24,23.25,78628.0,18.3046,18.3124,18.3046,18.3124,78628.0
2016-09-27 10:25:00,23.25,23.27,23.24,23.26,89915.0,18.3124,18.3282,18.3046,18.3203,89915.0
2016-09-27 10:30:00,23.25,23.26,23.21,23.21,63890.0,18.3124,18.3203,18.2809,18.2809,63890.0
2016-09-27 10:35:00,23.21,23.21,23.2,23.2,29388.0,18.2809,18.2809,18.2731,18.2731,29388.0
2016-09-27 10:40:00,23.21,23.22,23.2,23.21,83707.0,18.2809,18.2888,18.2731,18.2809,83707.0
2016-09-27 10:45:00,23.22,23.23,23.21,23.23,41514.0,18.2888,18.2967,18.2809,18.2967,41514.0
2016-09-27 10:50:00,23.23,23.25,23.22,23.25,41756.0,18.2967,18.3124,18.2888,18.3124,41756.0
2016-09-27 10:55:00,23.24,23.25,23.18,23.2,87883.0,18.3046,18.3124,18.2573,18.2731,87883.0
2016-09-27 11:00:00,23.2,23.21,23.19,23.2,46615.0,18.2731,18.2809,18.2652,18.2731,46615.0
2016-09-27 11:05:00,23.2,23.2,23.18,23.2,44122.0,18.2731,18.2731,18.2573,18.2731,44122.0
2016-09-27 11:10:00,23.2,23.22,23.19,23.21,49568.0,18.2731,18.2888,18.2652,18.2809,49568.0
2016-09-27 11:15:00,23.21,23.22,23.2,23.21,35219.0,18.2809,18.2888,18.2731,18.2809,35219.0
2016-09-27 11:20:00,23.22,23.24,23.21,23.24,59047.0,18.2888,18.3046,18.2809,18.3046,59047.0
2016-09-27 11:25:00,23.23,23.27,23.23,23.27,88792.0,18.2967,18.3282,18.2967,18.3282,88792.0
2016-09-27 11:30:00,23.27,23.29,23.26,23.29,49103.0,18.3282,18.344,18.3203,18.344,49103.0
2016-09-27 11:35:00,23.29,23.29,23.27,23.29,132515.0,18.344,18.344,18.3282,18.344,132515.0
2016-09-27 11:40:00,23.29,23.29,23.27,23.28,27841.0,18.344,18.344,18.3282,18.3361,27841.0
2016-09-27 11:45:00,23.28,23.29,23.26,23.28,76158.0,18.3361,18.344,18.3203,18.3361,76158.0
2016-09-27 11:50:00,23.27,23.29,23.27,23.29,69533.0,18.3282,18.344,18.3282,18.344,69533.0
2016-09-27 11:55:00,23.28,23.28,23.27,23.28,56236.0,18.3361,18.3361,18.3282,18.3361,56236.0
2016-09-27 12:00:00,23.28,23.29,23.27,23.27,45894.0,18.3361,18.344,18.3282,18.3282,45894.0
2016-09-27 12:05:00,23.28,23.28,23.27,23.28,31353.0,18.3361,18.3361,18.3282,18.3361,31353.0
2016-09-27 12:10:00,23.27,23.28,23.26,23.26,62392.0,18.3282,18.3361,18.3203,18.3203,62392.0
2016-09-27 12:15:00,23.26,23.27,23.25,23.27,66382.0,18.3203,18.3282,18.3124,18.3282,66382.0
2016-09-27 12:20:00,23.27,23.29,23.26,23.28,177863.0,18.3282,18.344,18.3203,18.3361,177863.0
2016-09-27 12:25:00,23.29,23.29,23.28,23.29,20449.0,18.344,18.344,18.3361,18.344,20449.0
2016-09-27 12:30:00,23.29,23.29,23.28,23.29,14335.0,18.344,18.344,18.3361,18.344,14335.0
2016-09-27 12:35:00,23.29,23.3,23.28,23.28,63575.0,18.344,18.3518,18.3361,18.3361,63575.0
2016-09-27 12:40:00,23.28,23.3,23.28,23.3,46266.0,18.3361,18.3518,18.3361,18.3518,46266.0
2016-09-27 12:45:00,23.29,23.3,23.29,23.3,22610.0,18.344,18.3518,18.344,18.3518,22610.0
2016-09-27 12:50:00,23.3,23.3,23.28,23.3,47330.0,18.3518,18.3518,18.3361,18.3518,47330.0
2016-09-27 12:55:00,23.3,23.31,23.28,23.29,63069.0,18.3518,18.3597,18.3361,18.344,63069.0
2016-09-27 13:00:00,23.29,23.3,23.26,23.26,101752.0,18.344,18.3518,18.3203,18.3203,101752.0
2016-09-27 13:05:00,23.27,23.27,23.26,23.27,7118.0,18.3282,18.3282,18.3203,18.3282,7118.0
2016-09-27 13:10:00,23.27,23.27,23.26,23.27,54557.0,18.3282,18.3282,18.3203,18.3282,54557.0
2016-09-27 13:15:00,23.27,23.28,23.26,23.27,76903.0,18.3282,18.3361,18.3203,18.3282,76903.0
2016-09-27 13:20:00,23.27,23.28,23.26,23.26,123413.0,18.3282,18.3361,18.3203,18.3203,123413.0
2016-09-27 13:25:00,23.27,23.28,23.26,23.27,25878.0,18.3282,18.3361,18.3203,18.3282,25878.0
2016-09-27 13:30:00,23.28,23.28,23.27,23.27,44800.0,18.3361,18.3361,18.3282,18.3282,44800.0
2016-09-27 13:35:00,23.28,23.28,23.27,23.28,42276.0,18.3361,18.3361,18.3282,18.3361,42276.0
2016-09-27 13:40:00,23.28,23.28,23.27,23.28,39280.0,18.3361,18.3361,18.3282,18.3361,39280.0
2016-09-27 13:45:00,23.28,23.3,23.27,23.3,71382.0,18.3361,18.3518,18.3282,18.3518,71382.0
2016-09-27 13:50:00,23.3,23.31,23.29,23.3,51688.0,18.3518,18.3597,18.344,18.3518,51688.0
2016-09-27 13:55:00,23.3,23.31,23.28,23.29,63709.0,18.3518,18.3597,18.3361,18.344,63709.0
2016-09-27 14:00:00,23.28,23.29,23.27,23.28,127286.0,18.3361,18.344,18.3282,18.3361,127286.0
2016-09-27 14:05:00,23.28,23.28,23.27,23.28,21962.0,18.3361,18.3361,18.3282,18.3361,21962.0
2016-09-27 14:10:00,23.28,23.3,23.27,23.3,112567.0,18.3361,18.3518,18.3282,18.3518,112567.0
2016-09-27 14:15:00,23.3,23.31,23.29,23.31,69322.0,18.3518,18.3597,18.344,18.3597,69322.0
2016-09-27 14:20:00,23.31,23.31,23.29,23.3,117250.0,18.3597,18.3597,18.344,18.3518,117250.0
2016-09-27 14:25:00,23.3,23.31,23.29,23.3,75032.0,18.3518,18.3597,18.344,18.3518,75032.0
2016-09-27 14:30:00,23.3,23.3,23.28,23.29,81227.0,18.3518,18.3518,18.3361,18.344,81227.0
2016-09-27 14:35:00,23.28,23.29,23.27,23.27,82132.0,18.3361,18.344,18.3282,18.3282,82132.0
2016-09-27 14:40:00,23.28,23.28,23.26,23.27,62807.0,18.3361,18.3361,18.3203,18.3282,62807.0
2016-09-27 14:45:00,23.27,23.28,23.26,23.28,72690.0,18.3282,18.3361,18.3203,18.3361,72690.0
2016-09-27 14:50:00,23.28,23.29,23.27,23.29,94380.0,18.3361,18.344,18.3282,18.344,94380.0
2016-09-27 14:55:00,23.29,23.29,23.27,23.27,124162.0,18.344,18.344,18.3282,18.3282,124162.0
2016-09-27 15:00:00,23.28,23.3,23.27,23.3,62988.0,18.3361,18.3518,18.3282,18.3518,62988.0
2016-09-27 15:05:00,23.3,23.3,23.29,23.3,58002.0,18.3518,18.3518,18.344,18.3518,58002.0
2016-09-27 15:10:00,23.3,23.31,23.29,23.3,82012.0,18.3518,18.3597,18.344,18.3518,82012.0
2016-09-27 15:15:00,23.3,23.3,23.29,23.3,52729.0,18.3518,18.3518,18.344,18.3518,52729.0
2016-09-27 15:20:00,23.3,23.32,23.3,23.32,126811.0,18.3518,18.3676,18.3518,18.3676,126811.0
2016-09-27 15:25:00,23.32,23.33,23.31,23.33,76906.0,18.3676,18.3755,18.3597,18.3755,76906.0
2016-09-27 15:30:00,23.32,23.33,23.3,23.3,161555.0,18.3676,18.3755,18.3518,18.3518,161555.0
2016-09-27 15:35:00,23.3,23.31,23.3,23.31,72836.0,18.3518,18.3597,18.3518,18.3597,72836.0
2016-09-27 15:40:00,23.31,23.34,23.3,23.33,229511.0,18.3597,18.3833,18.3518,18.3755,229511.0
2016-09-27 15:45:00,23.34,23.35,23.3,23.3,387265.0,18.3833,18.3912,18.3518,18.3518,387265.0
2016-09-27 15:50:00,23.3,23.31,23.28,23.29,244588.0,18.3518,18.3597,18.3361,18.344,244588.0
2016-09-27 15:55:00,23.29,23.33,23.28,23.33,315871.0,18.344,18.3755,18.3361,18.3755,315871.0
2016-09-28 09:30:00,23.4,23.46,23.36,23.45,211056.0,18.4306,18.4778,18.3991,18.47,211056.0
2016-09-28 09:35:00,23.46,23.5,23.45,23.48,256562.0,18.4778,18.5094,18.47,18.4936,256562.0
2016-09-28 09:40:00,23.48,23.49,23.43,23.47,206671.0,18.4936,18.5015,18.4542,18.4857,206671.0
2016-09-28 09:45:00,23.47,23.5,23.46,23.5,73388.0,18.4857,18.5094,18.4778,18.5094,73388.0
2016-09-28 09:50:00,23.5,23.51,23.43,23.44,157907.0,18.5094,18.5172,18.4542,18.4621,157907.0
2016-09-28 09:55:00,23.43,23.48,23.43,23.48,142619.0,18.4542,18.4936,18.4542,18.4936,142619.0
2016-09-28 10:00:00,23.48,23.53,23.48,23.51,151474.0,18.4936,18.533,18.4936,18.5172,151474.0
2016-09-28 10:05:00,23.52,23.52,23.49,23.5,81775.0,18.5251,18.5251,18.5015,18.5094,81775.0
2016-09-28 10:10:00,23.5,23.54,23.49,23.53,116221.0,18.5094,18.5409,18.5015,18.533,116221.0
2016-09-28 10:15:00,23.53,23.55,23.51,23.52,83602.0,18.533,18.5487,18.5172,18.5251,83602.0
2016-09-28 10:20:00,23.52,23.52,23.48,23.51,73133.0,18.5251,18.5251,18.4936,18.5172,73133.0
2016-09-28 10:25:00,23.51,23.52,23.5,23.51,77828.0,18.5172,18.5251,18.5094,18.5172,77828.0
2016-09-28 10:30:00,23.51,23.6,23.5,23.53,250093.0,18.5172,18.5881,18.5094,18.533,250093.0
2016-09-28 10:35:00,23.53,23.55,23.51,23.52,87652.0,18.533,18.5487,18.5172,18.5251,87652.0
2016-09-28 10:40:00,23.52,23.54,23.51,23.54,32701.0,18.5251,18.5409,18.5172,18.5409,32701.0
2016-09-28 10:45:00,23.53,23.55,23.52,23.53,82263.0,18.533,18.5487,18.5251,18.533,82263.0
2016-09-28 10:50:00,23.54,23.55,23.51,23.53,98368.0,18.5409,18.5487,18.5172,18.533,98368.0
2016-09-28 10:55:00,23.53,23.55,23.49,23.49,80730.0,18.533,18.5487,18.5015,18.5015,80730.0
2016-09-28 11:00:00,23.49,23.49,23.41,23.41,84971.0,18.5015,18.5015,18.4385,18.4385,84971.0
2016-09-28 11:05:00,23.42,23.43,23.41,23.43,42932.0,18.4463,18.4542,18.4385,18.4542,42932.0
2016-09-28 11:10:00,23.42,23.44,23.41,23.43,68488.0,18.4463,18.4621,18.4385,18.4542,68488.0
2016-09-28 11:15:00,23.43,23.48,23.43,23.48,46061.0,18.4542,18.4936,18.4542,18.4936,46061.0
2016-09-28 11:20:00,23.47,23.48,23.45,23.46,41170.0,18.4857,18.4936,18.47,18.4778,41170.0
2016-09-28 11:25:00,23.46,23.48,23.45,23.48,75616.0,18.4778,18.4936,18.47,18.4936,75616.0
2016-09-28 11:30:00,23.47,23.48,23.42,23.43,50485.0,18.4857,18.4936,18.4463,18.4542,50485.0
2016-09-28 11:35:00,23.44,23.45,23.43,23.44,24001.0,18.4621,18.47,18.4542,18.4621,24001.0
2016-09-28 11:40:00,23.45,23.46,23.44,23.44,77139.0,18.47,18.4778,18.4621,18.4621,77139.0
2016-09-28 11:45:00,23.45,23.45,23.44,23.45,48561.0,18.47,18.47,18.4621,18.47,48561.0
2016-09-28 11:50:00,23.45,23.46,23.44,23.46,47271.0,18.47,18.4778,18.4621,18.4778,47271.0
2016-09-28 11:55:00,23.46,23.46,23.45,23.45,24078.0,18.4778,18.4778,18.47,18.47,24078.0
2016-09-28 12:00:00,23.46,23.46,23.42,23.43,47036.0,18.4778,18.4778,18.4463,18.4542,47036.0
2016-09-28 12:05:00,23.44,23.46,23.43,23.45,49909.0,18.4621,18.4778,18.4542,18.47,49909.0
2016-09-28 12:10:00,23.45,23.46,23.44,23.46,79769.0,18.47,18.4778,18.4621,18.4778,79769.0
2016-09-28 12:15:00,23.46,23.46,23.45,23.45,16919.0,18.4778,18.4778,18.47,18.47,16919.0
2016-09-28 12:20:00,23.45,23.48,23.43,23.48,88527.0,18.47,18.4936,18.4542,18.4936,88527.0
2016-09-28 12:25:00,23.47,23.49,23.47,23.48,39321.0,18.4857,18.5015,18.4857,18.4936,39321.0
2016-09-28 12:30:00,23.48,23.49,23.47,23.47,45747.0,18.4936,18.5015,18.4857,18.4857,45747.0
2016-09-28 12:35:00,23.47,23.49,23.47,23.48,48863.0,18.4857,18.5015,18.4857,18.4936,48863.0
2016-09-28 12:40:00,23.48,23.51,23.47,23.51,54972.0,18.4936,18.5172,18.4857,18.5172,54972.0
2016-09-28 12:45:00,23.51,23.52,23.5,23.51,101144.0,18.5172,18.5251,18.5094,18.5172,101144.0
2016-09-28 12:50:00,23.51,23.52,23.5,23.51,63839.0,18.5172,18.5251,18.5094,18.5172,63839.0
2016-09-28 12:55:00,23.51,23.54,23.5,23.54,121877.0,18.5172,18.5409,18.5094,18.5409,121877.0
2016-09-28 13:00:00,23.53,23.54,23.48,23.5,220501.0,18.533,18.5409,18.4936,18.5094,220501.0
2016-09-28 13:05:00,23.5,23.51,23.48,23.48,83116.0,18.5094,18.5172,18.4936,18.4936,83116.0
2016-09-28 13:10:00,23.48,23.49,23.47,23.49,62696.0,18.4936,18.5015,18.4857,18.5015,62696.0
2016-09-28 13:15:00,23.49,23.57,23.49,23.56,349955.0,18.5015,18.5645,18.5015,18.5566,349955.0
2016-09-28 13:20:00,23.57,23.57,23.54,23.55,83161.0,18.5645,18.5645,18.5409,18.5487,83161.0
2016-09-28 13:25:00,23.56,23.58,23.56,23.58,61180.0,18.5566,18.5724,18.5566,18.5724,61180.0
2016-09-28 13:30:00,23.58,23.6,23.57,23.59,55301.0,18.5724,18.5881,18.5645,18.5802,55301.0
2016-09-28 13:35:00,23.6,23.63,23.59,23.62,73489.0,18.5881,18.6117,18.5802,18.6039,73489.0
2016-09-28 13:40:00,23.62,23.62,23.6,23.62,27285.0,18.6039,18.6039,18.5881,18.6039,27285.0
2016-09-28 13:45:00,23.61,23.64,23.61,23.63,45310.0,18.596,18.6196,18.596,18.6117,45310.0
2016-09-28 13:50:00,23.63,23.64,23.61,23.63,49666.0,18.6117,18.6196,18.596,18.6117,49666.0
2016-09-28 13:55:00,23.63,23.64,23.62,23.64,32385.0,18.6117,18.6196,18.6039,18.6196,32385.0
2016-09-28 14:00:00,23.63,23.64,23.63,23.64,30974.0,18.6117,18.6196,18.6117,18.6196,30974.0
2016-09-28 14:05:00,23.63,23.64,23.59,23.6,67825.0,18.6117,18.6196,18.5802,18.5881,67825.0
2016-09-28 14:10:00,23.61,23.63,23.59,23.6,168021.0,18.596,18.6117,18.5802,18.5881,168021.0
2016-09-28 14:15:00,23.6,23.62,23.59,23.62,153564.0,18.5881,18.6039,18.5802,18.6039,153564.0
2016-09-28 14:20:00,23.61,23.62,23.59,23.61,149440.0,18.596,18.6039,18.5802,18.596,149440.0
2016-09-28 14:25:00,23.61,23.62,23.59,23.61,128400.0,18.596,18.6039,18.5802,18.596,128400.0
2016-09-28 14:30:00,23.61,23.61,23.59,23.59,73664.0,18.596,18.596,18.5802,18.5802,73664.0
2016-09-28 14:35:00,23.6,23.61,23.58,23.59,76335.0,18.5881,18.596,18.5724,18.5802,76335.0
2016-09-28 14:40:00,23.6,23.62,23.59,23.61,55476.0,18.5881,18.6039,18.5802,18.596,55476.0
2016-09-28 14:45:00,23.61,23.62,23.6,23.61,87358.0,18.596,18.6039,18.5881,18.596,87358.0
2016-09-28 14:50:00,23.61,23.61,23.6,23.61,46184.0,18.596,18.596,18.5881,18.596,46184.0
2016-09-28 14:55:00,23.61,23.61,23.59,23.6,63035.0,18.596,18.596,18.5802,18.5881,63035.0
2016-09-28 15:00:00,23.6,23.61,23.59,23.6,54964.0,18.5881,18.596,18.5802,18.5881,54964.0
2016-09-28 15:05:00,23.59,23.61,23.59,23.61,68368.0,18.5802,18.596,18.5802,18.596,68368.0
2016-09-28 15:10:00,23.61,23.61,23.6,23.61,74289.0,18.596,18.596,18.5881,18.596,74289.0
2016-09-28 15:15:00,23.61,23.61,23.6,23.6,52693.0,18.596,18.596,18.5881,18.5881,52693.0
2016-09-28 15:20:00,23.6,23.61,23.59,23.59,102997.0,18.5881,18.596,18.5802,18.5802,102997.0
2016-09-28 15:25:00,23.6,23.61,23.57,23.58,100335.0,18.5881,18.596,18.5645,18.5724,100335.0
2016-09-28 15:30:00,23.58,23.58,23.55,23.56,164971.0,18.5724,18.5724,18.5487,18.5566,164971.0
2016-09-28 15:35:00,23.56,23.59,23.56,23.58,111608.0,18.5566,18.5802,18.5566,18.5724,111608.0
2016-09-28 15:40:00,23.59,23.59,23.57,23.58,200987.0,18.5802,18.5802,18.5645,18.5724,200987.0
2016-09-28 15:45:00,23.58,23.62,23.57,23.62,321401.0,18.5724,18.6039,18.5645,18.6039,321401.0
2016-09-28 15:50:00,23.62,23.62,23.59,23.6,385862.0,18.6039,18.6039,18.5802,18.5881,385862.0
2016-09-28 15:55:00,23.6,23.63,23.59,23.62,739586.0,18.5881,18.6117,18.5802,18.6039,739586.0
2016-09-29 09:30:00,23.57,23.64,23.55,23.62,165551.0,18.5645,18.6196,18.5487,18.6039,165551.0
2016-09-29 09:35:00,23.63,23.7,23.61,23.66,93238.0,18.6117,18.6669,18.596,18.6354,93238.0
2016-09-29 09:40:00,23.66,23.7,23.65,23.69,91554.0,18.6354,18.6669,18.6275,18.659,91554.0
2016-09-29 09:45:00,23.69,23.7,23.66,23.67,64919.0,18.659,18.6669,18.6354,18.6433,64919.0
2016-09-29 09:50:00,23.66,23.68,23.65,23.68,90995.0,18.6354,18.6511,18.6275,18.6511,90995.0
2016-09-29 09:55:00,23.68,23.73,23.67,23.72,122579.0,18.6511,18.6905,18.6433,18.6826,122579.0
2016-09-29 10:00:00,23.73,23.75,23.72,23.73,90368.0,18.6905,18.7063,18.6826,18.6905,90368.0
2016-09-29 10:05:00,23.73,23.73,23.63,23.67,87074.0,18.6905,18.6905,18.6117,18.6433,87074.0
2016-09-29 10:10:00,23.67,23.69,23.66,23.67,73414.0,18.6433,18.659,18.6354,18.6433,73414.0
2016-09-29 10:15:00,23.67,23.72,23.65,23.71,106698.0,18.6433,18.6826,18.6275,18.6748,106698.0
2016-09-29 10:20:00,23.71,23.75,23.7,23.75,58911.0,18.6748,18.7063,18.6669,18.7063,58911.0
2016-09-29 10:25:00,23.75,23.77,23.74,23.76,71766.0,18.7063,18.722,18.6984,18.7141,71766.0
2016-09-29 10:30:00,23.76,23.77,23.68,23.69,89615.0,18.7141,18.722,18.6511,18.659,89615.0
2016-09-29 10:35:00,23.69,23.72,23.69,23.71,47646.0,18.659,18.6826,18.659,18.6748,47646.0
2016-09-29 10:40:00,23.71,23.73,23.7,23.71,48173.0,18.6748,18.6905,18.6669,18.6748,48173.0
2016-09-29 10:45:00,23.7,23.72,23.7,23.71,37377.0,18.6669,18.6826,18.6669,18.6748,37377.0
2016-09-29 10:50:00,23.72,23.73,23.71,23.72,59915.0,18.6826,18.6905,18.6748,18.6826,59915.0
2016-09-29 10:55:00,23.72,23.72,23.69,23.7,41854.0,18.6826,18.6826,18.659,18.6669,41854.0
2016-09-29 11:00:00,23.7,23.7,23.68,23.69,29245.0,18.6669,18.6669,18.6511,18.659,29245.0
2016-09-29 11:05:00,23.69,23.7,23.66,23.67,74584.0,18.659,18.6669,18.6354,18.6433,74584.0
2016-09-29 11:10:00,23.67,23.67,23.64,23.65,80687.0,18.6433,18.6433,18.6196,18.6275,80687.0
2016-09-29 11:15:00,23.66,23.67,23.64,23.64,59265.0,18.6354,18.6433,18.6196,18.6196,59265.0
2016-09-29 11:20:00,23.64,23.67,23.64,23.66,38443.0,18.6196,18.6433,18.6196,18.6354,38443.0
2016-09-29 11:25:00,23.66,23.69,23.65,23.69,30629.0,18.6354,18.659,18.6275,18.659,30629.0
2016-09-29 11:30:00,23.68,23.7,23.68,23.69,44453.0,18.6511,18.6669,18.6511,18.659,44453.0
2016-09-29 11:35:00,23.69,23.71,23.69,23.7,43005.0,18.659,18.6748,18.659,18.6669,43005.0
2016-09-29 11:40:00,23.69,23.7,23.69,23.7,11983.0,18.659,18.6669,18.659,18.6669,11983.0
2016-09-29 11:45:00,23.7,23.72,23.69,23.71,55108.0,18.6669,18.6826,18.659,18.6748,55108.0
2016-09-29 11:50:00,23.71,23.72,23.7,23.71,37398.0,18.6748,18.6826,18.6669,18.6748,37398.0
2016-09-29 11:55:00,23.71,23.76,23.71,23.75,201457.0,18.6748,18.7141,18.6748,18.7063,201457.0
2016-09-29 12:00:00,23.75,23.76,23.7,23.72,192490.0,18.7063,18.7141,18.6669,18.6826,192490.0
2016-09-29 12:05:00,23.71,23.75,23.7,23.74,96870.0,18.6748,18.7063,18.6669,18.6984,96870.0
2016-09-29 12:10:00,23.75,23.76,23.74,23.76,46122.0,18.7063,18.7141,18.6984,18.7141,46122.0
2016-09-29 12:15:00,23.76,23.77,23.75,23.76,60401.0,18.7141,18.722,18.7063,18.7141,60401.0
2016-09-29 12:20:00,23.76,23.77,23.75,23.76,34602.0,18.7141,18.722,18.7063,18.7141,34602.0
2016-09-29 12:25:00,23.76,23.78,23.75,23.75,113414.0,18.7141,18.7299,18.7063,18.7063,113414.0
2016-09-29 12:30:00,23.75,23.76,23.75,23.75,40178.0,18.7063,18.7141,18.7063,18.7063,40178.0
2016-09-29 12:35:00,23.76,23.76,23.7,23.7,57594.0,18.7141,18.7141,18.6669,18.6669,57594.0
2016-09-29 12:40:00,23.7,23.7,23.66,23.67,57086.0,18.6669,18.6669,18.6354,18.6433,57086.0
2016-09-29 12:45:00,23.66,23.67,23.62,23.63,92826.0,18.6354,18.6433,18.6039,18.6117,92826.0
2016-09-29 12:50:00,23.62,23.62,23.55,23.58,143545.0,18.6039,18.6039,18.5487,18.5724,143545.0
2016-09-29 12:55:00,23.58,23.6,23.56,23.6,55828.0,18.5724,18.5881,18.5566,18.5881,55828.0
2016-09-29 13:00:00,23.59,23.61,23.54,23.57,228964.0,18.5802,18.596,18.5409,18.5645,228964.0
2016-09-29 13:05:00,23.57,23.59,23.55,23.59,61733.0,18.5645,18.5802,18.5487,18.5802,61733.0
2016-09-29 13:10:00,23.59,23.64,23.58,23.6,80717.0,18.5802,18.6196,18.5724,18.5881,80717.0
2016-09-29 13:15:00,23.6,23.62,23.59,23.61,94082.0,18.5881,18.6039,18.5802,18.596,94082.0
2016-09-29 13:20:00,23.6,23.66,23.6,23.64,89132.0,18.5881,18.6354,18.5881,18.6196,89132.0
2016-09-29 13:25:00,23.65,23.66,23.64,23.66,35413.0,18.6275,18.6354,18.6196,18.6354,35413.0
2016-09-29 13:30:00,23.65,23.68,23.63,23.68,93307.0,18.6275,18.6511,18.6117,18.6511,93307.0
2016-09-29 13:35:00,23.67,23.68,23.67,23.67,35367.0,18.6433,18.6511,18.6433,18.6433,35367.0
2016-09-29 13:40:00,23.67,23.68,23.63,23.64,75060.0,18.6433,18.6511,18.6117,18.6196,75060.0
2016-09-29 13:45:00,23.65,23.65,23.58,23.6,89516.0,18.6275,18.6275,18.5724,18.5881,89516.0
2016-09-29 13:50:00,23.61,23.61,23.57,23.59,70699.0,18.596,18.596,18.5645,18.5802,70699.0
2016-09-29 13:55:00,23.58,23.58,23.52,23.55,106684.0,18.5724,18.5724,18.5251,18.5487,106684.0
2016-09-29 14:00:00,23.55,23.57,23.53,23.55,44049.0,18.5487,18.5645,18.533,18.5487,44049.0
2016-09-29 14:05:00,23.56,23.61,23.56,23.59,134879.0,18.5566,18.596,18.5566,18.5802,134879.0
2016-09-29 14:10:00,23.59,23.62,23.58,23.61,94741.0,18.5802,18.6039,18.5724,18.596,94741.0
2016-09-29 14:15:00,23.61,23.64,23.61,23.63,61806.0,18.596,18.6196,18.596,18.6117,61806.0
2016-09-29 14:20:00,23.64,23.66,23.62,23.65,80893.0,18.6196,18.6354,18.6039,18.6275,80893.0
2016-09-29 14:25:00,23.64,23.67,23.63,23.66,121142.0,18.6196,18.6433,18.6117,18.6354,121142.0
2016-09-29 14:30:00,23.66,23.66,23.64,23.65,27019.0,18.6354,18.6354,18.6196,18.6275,27019.0
2016-09-29 14:35:00,23.66,23.7,23.65,23.69,68307.0,18.6354,18.6669,18.6275,18.659,68307.0
2016-09-29 14:40:00,23.69,23.69,23.66,23.67,29444.0,18.659,18.659,18.6354,18.6433,29444.0
2016-09-29 14:45:00,23.67,23.71,23.65,23.69,147988.0,18.6433,18.6748,18.6275,18.659,147988.0
2016-09-29 14:50:00,23.69,23.71,23.67,23.68,40060.0,18.659,18.6748,18.6433,18.6511,40060.0
2016-09-29 14:55:00,23.68,23.69,23.64,23.64,33303.0,18.6511,18.659,18.6196,18.6196,33303.0
2016-09-29 15:00:00,23.64,23.65,23.61,23.62,43456.0,18.6196,18.6275,18.596,18.6039,43456.0
2016-09-29 15:05:00,23.63,23.65,23.6,23.64,72536.0,18.6117,18.6275,18.5881,18.6196,72536.0
2016-09-29 15:10:00,23.63,23.65,23.62,23.64,37834.0,18.6117,18.6275,18.6039,18.6196,37834.0
2016-09-29 15:15:00,23.64,23.64,23.61,23.61,51062.0,18.6196,18.6196,18.596,18.596,51062.0
2016-09-29 15:20:00,23.61,23.62,23.59,23.6,58695.0,18.596,18.6039,18.5802,18.5881,58695.0
2016-09-29 15:25:00,23.6,23.61,23.56,23.61,72562.0,18.5881,18.596,18.5566,18.596,72562.0
2016-09-29 15:30:00,23.61,23.64,23.6,23.63,95896.0,18.596,18.6196,18.5881,18.6117,95896.0
2016-09-29 15:35:00,23.63,23.63,23.61,23.63,95043.0,18.6117,18.6117,18.596,18.6117,95043.0
2016-09-29 15:40:00,23.63,23.63,23.59,23.6,116477.0,18.6117,18.6117,18.5802,18.5881,116477.0
2016-09-29 15:45:00,23.6,23.61,23.58,23.59,158838.0,18.5881,18.596,18.5724,18.5802,158838.0
2016-09-29 15:50:00,23.59,23.59,23.55,23.55,203213.0,18.5802,18.5802,18.5487,18.5487,203213.0
2016-09-29 15:55:00,23.55,23.56,23.49,23.53,893296.0,18.5487,18.5566,18.5015,18.533,893296.0
2016-09-30 09:30:00,23.66,23.71,23.61,23.64,185053.0,18.6354,18.6748,18.596,18.6196,185053.0
2016-09-30 09:35:00,23.64,23.67,23.58,23.58,92305.0,18.6196,18.6433,18.5724,18.5724,92305.0
2016-09-30 09:40:00,23.59,23.62,23.57,23.62,77641.0,18.5802,18.6039,18.5645,18.6039,77641.0
2016-09-30 09:45:00,23.62,23.64,23.55,23.58,116472.0,18.6039,18.6196,18.5487,18.5724,116472.0
2016-09-30 09:50:00,23.58,23.58,23.49,23.5,99467.0,18.5724,18.5724,18.5015,18.5094,99467.0
2016-09-30 09:55:00,23.5,23.53,23.49,23.51,87061.0,18.5094,18.533,18.5015,18.5172,87061.0
2016-09-30 10:00:00,23.51,23.52,23.49,23.52,68741.0,18.5172,18.5251,18.5015,18.5251,68741.0
2016-09-30 10:05:00,23.52,23.54,23.5,23.53,104486.0,18.5251,18.5409,18.5094,18.533,104486.0
2016-09-30 10:10:00,23.53,23.53,23.49,23.53,98701.0,18.533,18.533,18.5015,18.533,98701.0
2016-09-30 10:15:00,23.53,23.53,23.49,23.5,65685.0,18.533,18.533,18.5015,18.5094,65685.0
2016-09-30 10:20:00,23.5,23.5,23.42,23.43,132501.0,18.5094,18.5094,18.4463,18.4542,132501.0
2016-09-30 10:25:00,23.43,23.45,23.42,23.45,118839.0,18.4542,18.47,18.4463,18.47,118839.0
2016-09-30 10:30:00,23.45,23.49,23.44,23.46,110691.0,18.47,18.5015,18.4621,18.4778,110691.0
2016-09-30 10:35:00,23.46,23.47,23.42,23.42,105406.0,18.4778,18.4857,18.4463,18.4463,105406.0
2016-09-30 10:40:00,23.43,23.44,23.41,23.42,80215.0,18.4542,18.4621,18.4385,18.4463,80215.0
2016-09-30 10:45:00,23.43,23.48,23.41,23.47,187112.0,18.4542,18.4936,18.4385,18.4857,187112.0
2016-09-30 10:50:00,23.47,23.51,23.47,23.51,70257.0,18.4857,18.5172,18.4857,18.5172,70257.0
2016-09-30 10:55:00,23.51,23.58,23.5,23.58,172376.0,18.5172,18.5724,18.5094,18.5724,172376.0
2016-09-30 11:00:00,23.58,23.63,23.57,23.63,121430.0,18.5724,18.6117,18.5645,18.6117,121430.0
2016-09-30 11:05:00,23.63,23.65,23.62,23.65,127607.0,18.6117,18.6275,18.6039,18.6275,127607.0
2016-09-30 11:10:00,23.66,23.69,23.65,23.67,349443.0,18.6354,18.659,18.6275,18.6433,349443.0
2016-09-30 11:15:00,23.67,23.67,23.59,23.62,150682.0,18.6433,18.6433,18.5802,18.6039,150682.0
2016-09-30 11:20:00,23.63,23.67,23.62,23.66,118740.0,18.6117,18.6433,18.6039,18.6354,118740.0
2016-09-30 11:25:00,23.65,23.67,23.65,23.66,43023.0,18.6275,18.6433,18.6275,18.6354,43023.0
2016-09-30 11:30:00,23.66,23.68,23.66,23.67,76749.0,18.6354,18.6511,18.6354,18.6433,76749.0
2016-09-30 11:35:00,23.66,23.67,23.66,23.66,54792.0,18.6354,18.6433,18.6354,18.6354,54792.0
2016-09-30 11:40:00,23.65,23.66,23.64,23.64,23058.0,18.6275,18.6354,18.6196,18.6196,23058.0
2016-09-30 11:45:00,23.64,23.67,23.64,23.67,45400.0,18.6196,18.6433,18.6196,18.6433,45400.0
2016-09-30 11:50:00,23.67,23.67,23.66,23.67,29309.0,18.6433,18.6433,18.6354,18.6433,29309.0
2016-09-30 11:55:00,23.67,23.69,23.66,23.69,74532.0,18.6433,18.659,18.6354,18.659,74532.0
2016-09-30 12:00:00,23.68,23.68,23.65,23.65,46060.0,18.6511,18.6511,18.6275,18.6275,46060.0
2016-09-30 12:05:00,23.65,23.66,23.65,23.66,26388.0,18.6275,18.6354,18.6275,18.6354,26388.0
2016-09-30 12:10:00,23.66,23.66,23.65,23.66,30295.0,18.6354,18.6354,18.6275,18.6354,30295.0
2016-09-30 12:15:00,23.66,23.72,23.65,23.72,281130.0,18.6354,18.6826,18.6275,18.6826,281130.0
2016-09-30 12:20:00,23.71,23.75,23.71,23.75,68273.0,18.6748,18.7063,18.6748,18.7063,68273.0
2016-09-30 12:25:00,23.75,23.76,23.74,23.75,56976.0,18.7063,18.7141,18.6984,18.7063,56976.0
2016-09-30 12:30:00,23.76,23.76,23.72,23.73,74250.0,18.7141,18.7141,18.6826,18.6905,74250.0
2016-09-30 12:35:00,23.72,23.76,23.72,23.76,46174.0,18.6826,18.7141,18.6826,18.7141,46174.0
2016-09-30 12:40:00,23.76,23.76,23.71,23.72,59916.0,18.7141,18.7141,18.6748,18.6826,59916.0
2016-09-30 12:45:00,23.72,23.72,23.71,23.71,32088.0,18.6826,18.6826,18.6748,18.6748,32088.0
2016-09-30 12:50:00,23.72,23.72,23.71,23.71,18732.0,18.6826,18.6826,18.6748,18.6748,18732.0
2016-09-30 12:55:00,23.72,23.75,23.71,23.73,84503.0,18.6826,18.7063,18.6748,18.6905,84503.0
2016-09-30 13:00:00,23.73,23.74,23.73,23.73,21490.0,18.6905,18.6984,18.6905,18.6905,21490.0
2016-09-30 13:05:00,23.73,23.74,23.73,23.73,23356.0,18.6905,18.6984,18.6905,18.6905,23356.0
2016-09-30 13:10:00,23.73,23.74,23.73,23.73,23640.0,18.6905,18.6984,18.6905,18.6905,23640.0
2016-09-30 13:15:00,23.73,23.74,23.71,23.71,73712.0,18.6905,18.6984,18.6748,18.6748,73712.0
2016-09-30 13:20:00,23.72,23.72,23.71,23.72,6217.0,18.6826,18.6826,18.6748,18.6826,6217.0
2016-09-30 13:25:00,23.72,23.72,23.7,23.71,40728.0,18.6826,18.6826,18.6669,18.6748,40728.0
2016-09-30 13:30:00,23.7,23.71,23.68,23.68,44196.0,18.6669,18.6748,18.6511,18.6511,44196.0
2016-09-30 13:35:00,23.68,23.7,23.68,23.7,32916.0,18.6511,18.6669,18.6511,18.6669,32916.0
2016-09-30 13:40:00,23.7,23.72,23.69,23.72,80663.0,18.6669,18.6826,18.659,18.6826,80663.0
2016-09-30 13:45:00,23.71,23.72,23.71,23.71,13507.0,18.6748,18.6826,18.6748,18.6748,13507.0
2016-09-30 13:50:00,23.72,23.74,23.71,23.72,29151.0,18.6826,18.6984,18.6748,18.6826,29151.0
2016-09-30 13:55:00,23.72,23.73,23.7,23.71,72098.0,18.6826,18.6905,18.6669,18.6748,72098.0
2016-09-30 14:00:00,23.71,23.71,23.7,23.7,29955.0,18.6748,18.6748,18.6669,18.6669,29955.0
2016-09-30 14:05:00,23.7,23.71,23.7,23.7,14848.0,18.6669,18.6748,18.6669,18.6669,14848.0
2016-09-30 14:10:00,23.7,23.74,23.7,23.72,71595.0,18.6669,18.6984,18.6669,18.6826,71595.0
2016-09-30 14:15:00,23.72,23.73,23.7,23.72,56494.0,18.6826,18.6905,18.6669,18.6826,56494.0
2016-09-30 14:20:00,23.72,23.74,23.71,23.73,36984.0,18.6826,18.6984,18.6748,18.6905,36984.0
2016-09-30 14:25:00,23.73,23.75,23.72,23.74,37450.0,18.6905,18.7063,18.6826,18.6984,37450.0
2016-09-30 14:30:00,23.73,23.75,23.73,23.75,84946.0,18.6905,18.7063,18.6905,18.7063,84946.0
2016-09-30 14:35:00,23.75,23.77,23.75,23.76,346821.0,18.7063,18.722,18.7063,18.7141,346821.0
2016-09-30 14:40:00,23.77,23.78,23.76,23.76,104593.0,18.722,18.7299,18.7141,18.7141,104593.0
2016-09-30 14:45:00,23.77,23.77,23.76,23.76,22408.0,18.722,18.722,18.7141,18.7141,22408.0
2016-09-30 14:50:00,23.77,23.77,23.76,23.76,35284.0,18.722,18.722,18.7141,18.7141,35284.0
2016-09-30 14:55:00,23.77,23.78,23.76,23.77,68645.0,18.722,18.7299,18.7141,18.722,68645.0
2016-09-30 15:00:00,23.77,23.79,23.77,23.79,62096.0,18.722,18.7378,18.722,18.7378,62096.0
2016-09-30 15:05:00,23.79,23.8,23.78,23.8,72861.0,18.7378,18.7456,18.7299,18.7456,72861.0
2016-09-30 15:10:00,23.8,23.8,23.79,23.8,61652.0,18.7456,18.7456,18.7378,18.7456,61652.0
2016-09-30 15:15:00,23.8,23.81,23.79,23.8,215839.0,18.7456,18.7535,18.7378,18.7456,215839.0
2016-09-30 15:20:00,23.8,23.81,23.75,23.75,101623.0,18.7456,18.7535,18.7063,18.7063,101623.0
2016-09-30 15:25:00,23.75,23.76,23.73,23.73,95001.0,18.7063,18.7141,18.6905,18.6905,95001.0
2016-09-30 15:30:00,23.73,23.74,23.7,23.7,116431.0,18.6905,18.6984,18.6669,18.6669,116431.0
2016-09-30 15:35:00,23.71,23.74,23.7,23.71,171071.0,18.6748,18.6984,18.6669,18.6748,171071.0
2016-09-30 15:40:00,23.71,23.73,23.69,23.73,223078.0,18.6748,18.6905,18.659,18.6905,223078.0
2016-09-30 15:45:00,23.73,23.73,23.69,23.69,224638.0,18.6905,18.6905,18.659,18.659,224638.0
2016-09-30 15:50:00,23.7,23.71,23.69,23.69,161487.0,18.6669,18.6748,18.659,18.659,161487.0
2016-09-30 15:55:00,23.7,23.7,23.64,23.65,746313.0,18.6669,18.6669,18.6196,18.6275,746313.0
2016-10-03 09:30:00,23.59,23.69,23.57,23.67,161565.0,18.5802,18.659,18.5645,18.6433,161565.0
2016-10-03 09:35:00,23.67,23.69,23.64,23.66,76835.0,18.6433,18.659,18.6196,18.6354,76835.0
2016-10-03 09:40:00,23.65,23.66,23.62,23.62,95938.0,18.6275,18.6354,18.6039,18.6039,95938.0
2016-10-03 09:45:00,23.62,23.67,23.61,23.67,63497.0,18.6039,18.6433,18.596,18.6433,63497.0
2016-10-03 09:50:00,23.67,23.67,23.61,23.63,96827.0,18.6433,18.6433,18.596,18.6117,96827.0
2016-10-03 09:55:00,23.62,23.65,23.62,23.63,75065.0,18.6039,18.6275,18.6039,18.6117,75065.0
2016-10-03 10:00:00,23.63,23.69,23.62,23.69,118816.0,18.6117,18.659,18.6039,18.659,118816.0
2016-10-03 10:05:00,23.69,23.69,23.64,23.64,194128.0,18.659,18.659,18.6196,18.6196,194128.0
2016-10-03 10:10:00,23.64,23.71,23.64,23.71,137388.0,18.6196,18.6748,18.6196,18.6748,137388.0
2016-10-03 10:15:00,23.7,23.7,23.66,23.67,54218.0,18.6669,18.6669,18.6354,18.6433,54218.0
2016-10-03 10:20:00,23.66,23.67,23.66,23.67,27810.0,18.6354,18.6433,18.6354,18.6433,27810.0
2016-10-03 10:25:00,23.66,23.67,23.63,23.65,141982.0,18.6354,18.6433,18.6117,18.6275,141982.0
2016-10-03 10:30:00,23.64,23.68,23.62,23.63,312043.0,18.6196,18.6511,18.6039,18.6117,312043.0
2016-10-03 10:35:00,23.63,23.66,23.6,23.64,133853.0,18.6117,18.6354,18.5881,18.6196,133853.0
2016-10-03 10:40:00,23.65,23.66,23.63,23.64,67115.0,18.6275,18.6354,18.6117,18.6196,67115.0
2016-10-03 10:45:00,23.64,23.68,23.64,23.68,99811.0,18.6196,18.6511,18.6196,18.6511,99811.0
2016-10-03 10:50:00,23.68,23.7,23.65,23.66,62764.0,18.6511,18.6669,18.6275,18.6354,62764.0
2016-10-03 10:55:00,23.65,23.7,23.65,23.68,74807.0,18.6275,18.6669,18.6275,18.6511,74807.0
2016-10-03 11:00:00,23.68,23.68,23.65,23.65,28768.0,18.6511,18.6511,18.6275,18.6275,28768.0
2016-10-03 11:05:00,23.66,23.67,23.65,23.66,28898.0,18.6354,18.6433,18.6275,18.6354,28898.0
2016-10-03 11:10:00,23.66,23.67,23.65,23.67,33045.0,18.6354,18.6433,18.6275,18.6433,33045.0
2016-10-03 11:15:00,23.67,23.67,23.66,23.67,31329.0,18.6433,18.6433,18.6354,18.6433,31329.0
2016-10-03 11:20:00,23.67,23.69,23.66,23.68,70657.0,18.6433,18.659,18.6354,18.6511,70657.0
2016-10-03 11:25:00,23.67,23.68,23.65,23.65,47473.0,18.6433,18.6511,18.6275,18.6275,47473.0
2016-10-03 11:30:00,23.65,23.66,23.65,23.65,17478.0,18.6275,18.6354,18.6275,18.6275,17478.0
2016-10-03 11:35:00,23.65,23.66,23.62,23.63,79290.0,18.6275,18.6354,18.6039,18.6117,79290.0
2016-10-03 11:40:00,23.62,23.64,23.62,23.64,32542.0,18.6039,18.6196,18.6039,18.6196,32542.0
2016-10-03 11:45:00,23.64,23.64,23.63,23.64,25717.0,18.6196,18.6196,18.6117,18.6196,25717.0
2016-10-03 11:50:00,23.63,23.63,23.61,23.61,76518.0,18.6117,18.6117,18.596,18.596,76518.0
2016-10-03 11:55:00,23.61,23.63,23.6,23.63,54910.0,18.596,18.6117,18.5881,18.6117,54910.0
2016-10-03 12:00:00,23.62,23.64,23.62,23.62,39564.0,18.6039,18.6196,18.6039,18.6039,39564.0
2016-10-03 12:05:00,23.63,23.64,23.62,23.63,64055.0,18.6117,18.6196,18.6039,18.6117,64055.0
2016-10-03 12:10:00,23.64,23.67,23.63,23.63,107519.0,18.6196,18.6433,18.6117,18.6117,107519.0
2016-10-03 12:15:00,23.64,23.64,23.61,23.63,26789.0,18.6196,18.6196,18.596,18.6117,26789.0
2016-10-03 12:20:00,23.63,23.63,23.59,23.59,63287.0,18.6117,18.6117,18.5802,18.5802,63287.0
2016-10-03 12:25:00,23.59,23.61,23.59,23.61,38184.0,18.5802,18.596,18.5802,18.596,38184.0
2016-10-03 12:30:00,23.6,23.61,23.59,23.61,62665.0,18.5881,18.596,18.5802,18.596,62665.0
2016-10-03 12:35:00,23.61,23.64,23.6,23.63,97623.0,18.596,18.6196,18.5881,18.6117,97623.0
2016-10-03 12:40:00,23.63,23.63,23.62,23.63,16744.0,18.6117,18.6117,18.6039,18.6117,16744.0
2016-10-03 12:45:00,23.63,23.65,23.62,23.65,88733.0,18.6117,18.6275,18.6039,18.6275,88733.0
2016-10-03 12:50:00,23.64,23.67,23.64,23.66,58332.0,18.6196,18.6433,18.6196,18.6354,58332.0
2016-10-03 12:55:00,23.66,23.67,23.64,23.66,52847.0,18.6354,18.6433,18.6196,18.6354,52847.0
2016-10-03 13:00:00,23.67,23.67,23.66,23.66,20400.0,18.6433,18.6433,18.6354,18.6354,20400.0
2016-10-03 13:05:00,23.67,23.67,23.66,23.66,20705.0,18.6433,18.6433,18.6354,18.6354,20705.0
2016-10-03 13:10:00,23.67,23.67,23.63,23.64,79866.0,18.6433,18.6433,18.6117,18.6196,79866.0
2016-10-03 13:15:00,23.64,23.65,23.63,23.64,57992.0,18.6196,18.6275,18.6117,18.6196,57992.0
2016-10-03 13:20:00,23.63,23.65,23.63,23.64,28559.0,18.6117,18.6275,18.6117,18.6196,28559.0
2016-10-03 13:25:00,23.64,23.67,23.64,23.67,75427.0,18.6196,18.6433,18.6196,18.6433,75427.0
2016-10-03 13:30:00,23.67,23.69,23.66,23.68,54048.0,18.6433,18.659,18.6354,18.6511,54048.0
2016-10-03 13:35:00,23.68,23.69,23.66,23.67,45241.0,18.6511,18.659,18.6354,18.6433,45241.0
2016-10-03 13:40:00,23.66,23.67,23.65,23.65,48989.0,18.6354,18.6433,18.6275,18.6275,48989.0
2016-10-03 13:45:00,23.65,23.66,23.64,23.64,36849.0,18.6275,18.6354,18.6196,18.6196,36849.0
2016-10-03 13:50:00,23.64,23.65,23.64,23.64,16589.0,18.6196,18.6275,18.6196,18.6196,16589.0
2016-10-03 13:55:00,23.64,23.66,23.64,23.66,52417.0,18.6196,18.6354,18.6196,18.6354,52417.0
2016-10-03 14:00:00,23.66,23.68,23.65,23.68,61777.0,18.6354,18.6511,18.6275,18.6511,61777.0
2016-10-03 14:05:00,23.68,23.68,23.67,23.68,31845.0,18.6511,18.6511,18.6433,18.6511,31845.0
2016-10-03 14:10:00,23.68,23.7,23.66,23.66,77733.0,18.6511,18.6669,18.6354,18.6354,77733.0
2016-10-03 14:15:00,23.67,23.67,23.66,23.67,13525.0,18.6433,18.6433,18.6354,18.6433,13525.0
2016-10-03 14:20:00,23.67,23.68,23.66,23.68,34539.0,18.6433,18.6511,18.6354,18.6511,34539.0
2016-10-03 14:25:00,23.67,23.69,23.64,23.64,125861.0,18.6433,18.659,18.6196,18.6196,125861.0
2016-10-03 14:30:00,23.64,23.65,23.64,23.64,19985.0,18.6196,18.6275,18.6196,18.6196,19985.0
2016-10-03 14:35:00,23.64,23.65,23.64,23.64,27068.0,18.6196,18.6275,18.6196,18.6196,27068.0
2016-10-03 14:40:00,23.64,23.65,23.62,23.62,59932.0,18.6196,18.6275,18.6039,18.6039,59932.0
2016-10-03 14:45:00,23.63,23.63,23.62,23.63,23233.0,18.6117,18.6117,18.6039,18.6117,23233.0
2016-10-03 14:50:00,23.63,23.64,23.62,23.62,76070.0,18.6117,18.6196,18.6039,18.6039,76070.0
2016-10-03 14:55:00,23.62,23.62,23.59,23.61,68356.0,18.6039,18.6039,18.5802,18.596,68356.0
2016-10-03 15:00:00,23.62,23.63,23.61,23.63,47583.0,18.6039,18.6117,18.596,18.6117,47583.0
2016-10-03 15:05:00,23.63,23.63,23.62,23.63,35835.0,18.6117,18.6117,18.6039,18.6117,35835.0
2016-10-03 15:10:00,23.62,23.64,23.62,23.64,47500.0,18.6039,18.6196,18.6039,18.6196,47500.0
2016-10-03 15:15:00,23.64,23.64,23.63,23.64,69274.0,18.6196,18.6196,18.6117,18.6196,69274.0
2016-10-03 15:20:00,23.64,23.65,23.63,23.64,73617.0,18.6196,18.6275,18.6117,18.6196,73617.0
2016-10-03 15:25:00,23.64,23.65,23.64,23.65,41197.0,18.6196,18.6275,18.6196,18.6275,41197.0
2016-10-03 15:30:00,23.65,23.67,23.64,23.65,113716.0,18.6275,18.6433,18.6196,18.6275,113716.0
2016-10-03 15:35:00,23.65,23.65,23.63,23.64,108138.0,18.6275,18.6275,18.6117,18.6196,108138.0
2016-10-03 15:40:00,23.64,23.65,23.64,23.65,91399.0,18.6196,18.6275,18.6196,18.6275,91399.0
2016-10-03 15:45:00,23.65,23.66,23.64,23.66,176229.0,18.6275,18.6354,18.6196,18.6354,176229.0
2016-10-03 15:50:00,23.66,23.66,23.61,23.62,246942.0,18.6354,18.6354,18.596,18.6039,246942.0
2016-10-03 15:55:00,23.62,23.67,23.61,23.66,401847.0,18.6039,18.6433,18.596,18.6354,401847.0
2016-10-04 09:30:00,23.7,23.74,23.69,23.71,123820.0,18.6669,18.6984,18.659,18.6748,123820.0
2016-10-04 09:35:00,23.71,23.75,23.69,23.71,105183.0,18.6748,18.7063,18.659,18.6748,105183.0
2016-10-04 09:40:00,23.71,23.74,23.66,23.7,67666.0,18.6748,18.6984,18.6354,18.6669,67666.0
2016-10-04 09:45:00,23.71,23.72,23.69,23.69,62259.0,18.6748,18.6826,18.659,18.659,62259.0
2016-10-04 09:50:00,23.68,23.69,23.67,23.69,30807.0,18.6511,18.659,18.6433,18.659,30807.0
2016-10-04 09:55:00,23.69,23.7,23.67,23.69,66582.0,18.659,18.6669,18.6433,18.659,66582.0
2016-10-04 10:00:00,23.7,23.7,23.63,23.65,69234.0,18.6669,18.6669,18.6117,18.6275,69234.0
2016-10-04 10:05:00,23.65,23.66,23.61,23.61,29177.0,18.6275,18.6354,18.596,18.596,29177.0
2016-10-04 10:10:00,23.61,23.61,23.55,23.56,73898.0,18.596,18.596,18.5487,18.5566,73898.0
2016-10-04 10:15:00,23.56,23.56,23.54,23.55,46044.0,18.5566,18.5566,18.5409,18.5487,46044.0
2016-10-04 10:20:00,23.56,23.58,23.56,23.57,18187.0,18.5566,18.5724,18.5566,18.5645,18187.0
2016-10-04 10:25:00,23.58,23.59,23.57,23.57,55954.0,18.5724,18.5802,18.5645,18.5645,55954.0
2016-10-04 10:30:00,23.57,23.59,23.57,23.59,42145.0,18.5645,18.5802,18.5645,18.5802,42145.0
2016-10-04 10:35:00,23.59,23.6,23.57,23.59,48106.0,18.5802,18.5881,18.5645,18.5802,48106.0
2016-10-04 10:40:00,23.6,23.62,23.59,23.61,74895.0,18.5881,18.6039,18.5802,18.596,74895.0
2016-10-04 10:45:00,23.61,23.61,23.58,23.59,44507.0,18.596,18.596,18.5724,18.5802,44507.0
2016-10-04 10:50:00,23.6,23.6,23.57,23.58,46908.0,18.5881,18.5881,18.5645,18.5724,46908.0
2016-10-04 10:55:00,23.58,23.59,23.56,23.58,35511.0,18.5724,18.5802,18.5566,18.5724,35511.0
2016-10-04 11:00:00,23.59,23.59,23.48,23.49,98424.0,18.5802,18.5802,18.4936,18.5015,98424.0
2016-10-04 11:05:00,23.48,23.5,23.48,23.48,43129.0,18.4936,18.5094,18.4936,18.4936,43129.0
2016-10-04 11:10:00,23.49,23.49,23.46,23.48,65909.0,18.5015,18.5015,18.4778,18.4936,65909.0
2016-10-04 11:15:00,23.48,23.48,23.45,23.46,63386.0,18.4936,18.4936,18.47,18.4778,63386.0
2016-10-04 11:20:00,23.47,23.51,23.46,23.51,43385.0,18.4857,18.5172,18.4778,18.5172,43385.0
2016-10-04 11:25:00,23.51,23.52,23.49,23.49,50008.0,18.5172,18.5251,18.5015,18.5015,50008.0
2016-10-04 11:30:00,23.5,23.52,23.48,23.51,57363.0,18.5094,18.5251,18.4936,18.5172,57363.0
2016-10-04 11:35:00,23.51,23.57,23.49,23.5,90544.0,18.5172,18.5645,18.5015,18.5094,90544.0
2016-10-04 11:40:00,23.51,23.54,23.49,23.51,109700.0,18.5172,18.5409,18.5015,18.5172,109700.0
2016-10-04 11:45:00,23.51,23.54,23.49,23.52,121691.0,18.5172,18.5409,18.5015,18.5251,121691.0
2016-10-04 11:50:00,23.51,23.54,23.49,23.49,167755.0,18.5172,18.5409,18.5015,18.5015,167755.0
2016-10-04 11:55:00,23.49,23.52,23.49,23.52,155273.0,18.5015,18.5251,18.5015,18.5251,155273.0
2016-10-04 12:00:00,23.51,23.54,23.51,23.52,43360.0,18.5172,18.5409,18.5172,18.5251,43360.0
2016-10-04 12:05:00,23.53,23.54,23.5,23.52,43452.0,18.533,18.5409,18.5094,18.5251,43452.0
2016-10-04 12:10:00,23.52,23.55,23.51,23.52,65695.0,18.5251,18.5487,18.5172,18.5251,65695.0
2016-10-04 12:15:00,23.52,23.55,23.51,23.54,52952.0,18.5251,18.5487,18.5172,18.5409,52952.0
2016-10-04 12:20:00,23.54,23.55,23.51,23.54,31458.0,18.5409,18.5487,18.5172,18.5409,31458.0
2016-10-04 12:25:00,23.53,23.55,23.53,23.54,47958.0,18.533,18.5487,18.533,18.5409,47958.0
2016-10-04 12:30:00,23.55,23.55,23.5,23.52,53460.0,18.5487,18.5487,18.5094,18.5251,53460.0
2016-10-04 12:35:00,23.53,23.55,23.52,23.54,42887.0,18.533,18.5487,18.5251,18.5409,42887.0
2016-10-04 12:40:00,23.55,23.55,23.54,23.55,14428.0,18.5487,18.5487,18.5409,18.5487,14428.0
2016-10-04 12:45:00,23.55,23.55,23.5,23.51,62587.0,18.5487,18.5487,18.5094,18.5172,62587.0
2016-10-04 12:50:00,23.5,23.51,23.49,23.51,99892.0,18.5094,18.5172,18.5015,18.5172,99892.0
2016-10-04 12:55:00,23.51,23.51,23.49,23.5,26402.0,18.5172,18.5172,18.5015,18.5094,26402.0
2016-10-04 13:00:00,23.5,23.5,23.48,23.49,37721.0,18.5094,18.5094,18.4936,18.5015,37721.0
2016-10-04 13:05:00,23.49,23.5,23.45,23.45,71013.0,18.5015,18.5094,18.47,18.47,71013.0
2016-10-04 13:10:00,23.45,23.47,23.43,23.45,92514.0,18.47,18.4857,18.4542,18.47,92514.0
2016-10-04 13:15:00,23.45,23.46,23.43,23.46,41697.0,18.47,18.4778,18.4542,18.4778,41697.0
2016-10-04 13:20:00,23.46,23.46,23.38,23.39,59266.0,18.4778,18.4778,18.4148,18.4227,59266.0
2016-10-04 13:25:00,23.39,23.43,23.39,23.42,27141.0,18.4227,18.4542,18.4227,18.4463,27141.0
2016-10-04 13:30:00,23.42,23.43,23.41,23.43,41227.0,18.4463,18.4542,18.4385,18.4542,41227.0
2016-10-04 13:35:00,23.43,23.45,23.42,23.44,120458.0,18.4542,18.47,18.4463,18.4621,120458.0
2016-10-04 13:40:00,23.44,23.45,23.43,23.44,59890.0,18.4621,18.47,18.4542,18.4621,59890.0
2016-10-04 13:45:00,23.44,23.44,23.43,23.44,55195.0,18.4621,18.4621,18.4542,18.4621,55195.0
2016-10-04 13:50:00,23.44,23.45,23.43,23.45,36909.0,18.4621,18.47,18.4542,18.47,36909.0
2016-10-04 13:55:00,23.44,23.46,23.42,23.43,81260.0,18.4621,18.4778,18.4463,18.4542,81260.0
2016-10-04 14:00:00,23.43,23.43,23.41,23.42,47488.0,18.4542,18.4542,18.4385,18.4463,47488.0
2016-10-04 14:05:00,23.42,23.45,23.41,23.45,79341.0,18.4463,18.47,18.4385,18.47,79341.0
2016-10-04 14:10:00,23.44,23.46,23.44,23.46,31322.0,18.4621,18.4778,18.4621,18.4778,31322.0
2016-10-04 14:15:00,23.46,23.46,23.42,23.42,87368.0,18.4778,18.4778,18.4463,18.4463,87368.0
2016-10-04 14:20:00,23.42,23.43,23.39,23.41,44280.0,18.4463,18.4542,18.4227,18.4385,44280.0
2016-10-04 14:25:00,23.41,23.41,23.38,23.4,61366.0,18.4385,18.4385,18.4148,18.4306,61366.0
2016-10-04 14:30:00,23.4,23.42,23.39,23.4,62940.0,18.4306,18.4463,18.4227,18.4306,62940.0
2016-10-04 14:35:00,23.4,23.41,23.4,23.41,19448.0,18.4306,18.4385,18.4306,18.4385,19448.0
2016-10-04 14:40:00,23.41,23.42,23.39,23.39,82963.0,18.4385,18.4463,18.4227,18.4227,82963.0
2016-10-04 14:45:00,23.39,23.4,23.37,23.38,61310.0,18.4227,18.4306,18.407,18.4148,61310.0
2016-10-04 14:50:00,23.38,23.38,23.36,23.37,31476.0,18.4148,18.4148,18.3991,18.407,31476.0
2016-10-04 14:55:00,23.37,23.37,23.33,23.33,81953.0,18.407,18.407,18.3755,18.3755,81953.0
2016-10-04 15:00:00,23.33,23.35,23.32,23.33,80850.0,18.3755,18.3912,18.3676,18.3755,80850.0
2016-10-04 15:05:00,23.33,23.35,23.32,23.34,27921.0,18.3755,18.3912,18.3676,18.3833,27921.0
2016-10-04 15:10:00,23.34,23.35,23.34,23.35,44923.0,18.3833,18.3912,18.3833,18.3912,44923.0
2016-10-04 15:15:00,23.35,23.37,23.34,23.36,58289.0,18.3912,18.407,18.3833,18.3991,58289.0
2016-10-04 15:20:00,23.37,23.39,23.36,23.38,193186.0,18.407,18.4227,18.3991,18.4148,193186.0
2016-10-04 15:25:00,23.38,23.39,23.36,23.38,213559.0,18.4148,18.4227,18.3991,18.4148,213559.0
2016-10-04 15:30:00,23.38,23.39,23.37,23.39,78650.0,18.4148,18.4227,18.407,18.4227,78650.0
2016-10-04 15:35:00,23.39,23.41,23.38,23.41,109446.0,18.4227,18.4385,18.4148,18.4385,109446.0
2016-10-04 15:40:00,23.41,23.43,23.39,23.39,387117.0,18.4385,18.4542,18.4227,18.4227,387117.0
2016-10-04 15:45:00,23.39,23.4,23.34,23.34,426726.0,18.4227,18.4306,18.3833,18.3833,426726.0
2016-10-04 15:50:00,23.34,23.4,23.34,23.39,335087.0,18.3833,18.4306,18.3833,18.4227,335087.0
2016-10-04 15:55:00,23.39,23.4,23.38,23.4,537026.0,18.4227,18.4306,18.4148,18.4306,537026.0
2016-10-05 09:30:00,23.51,23.61,23.51,23.61,128488.0,18.5172,18.596,18.5172,18.596,128488.0
2016-10-05 09:35:00,23.6,23.63,23.58,23.61,91905.0,18.5881,18.6117,18.5724,18.596,91905.0
2016-10-05 09:40:00,23.6,23.65,23.58,23.61,87395.0,18.5881,18.6275,18.5724,18.596,87395.0
2016-10-05 09:45:00,23.61,23.7,23.61,23.68,241458.0,18.596,18.6669,18.596,18.6511,241458.0
2016-10-05 09:50:00,23.67,23.71,23.67,23.7,49400.0,18.6433,18.6748,18.6433,18.6669,49400.0
2016-10-05 09:55:00,23.7,23.71,23.68,23.71,60992.0,18.6669,18.6748,18.6511,18.6748,60992.0
2016-10-05 10:00:00,23.71,23.74,23.69,23.74,97444.0,18.6748,18.6984,18.659,18.6984,97444.0
2016-10-05 10:05:00,23.73,23.77,23.73,23.77,91081.0,18.6905,18.722,18.6905,18.722,91081.0
2016-10-05 10:10:00,23.77,23.77,23.72,23.73,56050.0,18.722,18.722,18.6826,18.6905,56050.0
2016-10-05 10:15:00,23.73,23.75,23.71,23.72,55104.0,18.6905,18.7063,18.6748,18.6826,55104.0
2016-10-05 10:20:00,23.72,23.72,23.71,23.72,21560.0,18.6826,18.6826,18.6748,18.6826,21560.0
2016-10-05 10:25:00,23.72,23.75,23.72,23.75,49718.0,18.6826,18.7063,18.6826,18.7063,49718.0
2016-10-05 10:30:00,23.74,23.76,23.71,23.73,118667.0,18.6984,18.7141,18.6748,18.6905,118667.0
2016-10-05 10:35:00,23.73,23.78,23.73,23.77,56735.0,18.6905,18.7299,18.6905,18.722,56735.0
2016-10-05 10:40:00,23.77,23.78,23.73,23.73,79196.0,18.722,18.7299,18.6905,18.6905,79196.0
2016-10-05 10:45:00,23.73,23.75,23.73,23.73,88059.0,18.6905,18.7063,18.6905,18.6905,88059.0
2016-10-05 10:50:00,23.73,23.76,23.73,23.76,44705.0,18.6905,18.7141,18.6905,18.7141,44705.0
2016-10-05 10:55:00,23.76,23.79,23.75,23.79,89124.0,18.7141,18.7378,18.7063,18.7378,89124.0
2016-10-05 11:00:00,23.79,23.81,23.78,23.8,77871.0,18.7378,18.7535,18.7299,18.7456,77871.0
2016-10-05 11:05:00,23.8,23.82,23.79,23.82,35875.0,18.7456,18.7614,18.7378,18.7614,35875.0
2016-10-05 11:10:00,23.82,23.83,23.81,23.82,55498.0,18.7614,18.7693,18.7535,18.7614,55498.0
2016-10-05 11:15:00,23.82,23.83,23.79,23.79,72987.0,18.7614,18.7693,18.7378,18.7378,72987.0
2016-10-05 11:20:00,23.8,23.8,23.76,23.78,92319.0,18.7456,18.7456,18.7141,18.7299,92319.0
2016-10-05 11:25:00,23.77,23.8,23.77,23.8,61958.0,18.722,18.7456,18.722,18.7456,61958.0
2016-10-05 11:30:00,23.8,23.81,23.79,23.81,36750.0,18.7456,18.7535,18.7378,18.7535,36750.0
2016-10-05 11:35:00,23.81,23.83,23.8,23.82,53438.0,18.7535,18.7693,18.7456,18.7614,53438.0
2016-10-05 11:40:00,23.82,23.85,23.81,23.85,51111.0,18.7614,18.785,18.7535,18.785,51111.0
2016-10-05 11:45:00,23.85,23.87,23.85,23.86,89852.0,18.785,18.8008,18.785,18.7929,89852.0
2016-10-05 11:50:00,23.86,23.88,23.86,23.88,35935.0,18.7929,18.8087,18.7929,18.8087,35935.0
2016-10-05 11:55:00,23.88,23.88,23.8,23.82,83852.0,18.8087,18.8087,18.7456,18.7614,83852.0
2016-10-05 12:00:00,23.82,23.84,23.81,23.84,32786.0,18.7614,18.7772,18.7535,18.7772,32786.0
2016-10-05 12:05:00,23.84,23.87,23.83,23.86,96655.0,18.7772,18.8008,18.7693,18.7929,96655.0
2016-10-05 12:10:00,23.86,23.89,23.85,23.87,95146.0,18.7929,18.8165,18.785,18.8008,95146.0
2016-10-05 12:15:00,23.87,23.89,23.87,23.89,65464.0,18.8008,18.8165,18.8008,18.8165,65464.0
2016-10-05 12:20:00,23.89,23.89,23.85,23.85,59622.0,18.8165,18.8165,18.785,18.785,59622.0
2016-10-05 12:25:00,23.85,23.88,23.85,23.87,39863.0,18.785,18.8087,18.785,18.8008,39863.0
2016-10-05 12:30:00,23.87,23.88,23.86,23.86,26874.0,18.8008,18.8087,18.7929,18.7929,26874.0
2016-10-05 12:35:00,23.86,23.87,23.86,23.86,17608.0,18.7929,18.8008,18.7929,18.7929,17608.0
2016-10-05 12:40:00,23.87,23.87,23.86,23.87,21330.0,18.8008,18.8008,18.7929,18.8008,21330.0
2016-10-05 12:45:00,23.86,23.88,23.85,23.86,53983.0,18.7929,18.8087,18.785,18.7929,53983.0
2016-10-05 12:50:00,23.86,23.87,23.85,23.86,21665.0,18.7929,18.8008,18.785,18.7929,21665.0
2016-10-05 12:55:00,23.86,23.88,23.86,23.86,81285.0,18.7929,18.8087,18.7929,18.7929,81285.0
2016-10-05 13:00:00,23.87,23.87,23.86,23.86,22110.0,18.8008,18.8008,18.7929,18.7929,22110.0
2016-10-05 13:05:00,23.86,23.88,23.86,23.86,33887.0,18.7929,18.8087,18.7929,18.7929,33887.0
2016-10-05 13:10:00,23.86,23.87,23.83,23.83,38283.0,18.7929,18.8008,18.7693,18.7693,38283.0
2016-10-05 13:15:00,23.83,23.85,23.83,23.85,17681.0,18.7693,18.785,18.7693,18.785,17681.0
2016-10-05 13:20:00,23.85,23.85,23.84,23.85,20772.0,18.785,18.785,18.7772,18.785,20772.0
2016-10-05 13:25:00,23.84,23.86,23.84,23.85,28540.0,18.7772,18.7929,18.7772,18.785,28540.0
2016-10-05 13:30:00,23.85,23.86,23.85,23.86,16776.0,18.785,18.7929,18.785,18.7929,16776.0
2016-10-05 13:35:00,23.86,23.88,23.85,23.87,50851.0,18.7929,18.8087,18.785,18.8008,50851.0
2016-10-05 13:40:00,23.87,23.88,23.87,23.88,13946.0,18.8008,18.8087,18.8008,18.8087,13946.0
2016-10-05 13:45:00,23.88,23.88,23.84,23.85,32328.0,18.8087,18.8087,18.7772,18.785,32328.0
2016-10-05 13:50:00,23.84,23.88,23.84,23.87,56214.0,18.7772,18.8087,18.7772,18.8008,56214.0
2016-10-05 13:55:00,23.87,23.88,23.86,23.86,35627.0,18.8008,18.8087,18.7929,18.7929,35627.0
2016-10-05 14:00:00,23.87,23.87,23.86,23.86,23220.0,18.8008,18.8008,18.7929,18.7929,23220.0
2016-10-05 14:05:00,23.86,23.87,23.84,23.84,41335.0,18.7929,18.8008,18.7772,18.7772,41335.0
2016-10-05 14:10:00,23.85,23.85,23.83,23.84,128380.0,18.785,18.785,18.7693,18.7772,128380.0
2016-10-05 14:15:00,23.84,23.85,23.82,23.83,30390.0,18.7772,18.785,18.7614,18.7693,30390.0
2016-10-05 14:20:00,23.82,23.84,23.82,23.83,47938.0,18.7614,18.7772,18.7614,18.7693,47938.0
2016-10-05 14:25:00,23.83,23.83,23.8,23.8,35794.0,18.7693,18.7693,18.7456,18.7456,35794.0
2016-10-05 14:30:00,23.8,23.82,23.8,23.81,44391.0,18.7456,18.7614,18.7456,18.7535,44391.0
2016-10-05 14:35:00,23.81,23.82,23.8,23.8,19037.0,18.7535,18.7614,18.7456,18.7456,19037.0
2016-10-05 14:40:00,23.8,23.83,23.8,23.8,47653.0,18.7456,18.7693,18.7456,18.7456,47653.0
2016-10-05 14:45:00,23.81,23.81,23.78,23.78,47774.0,18.7535,18.7535,18.7299,18.7299,47774.0
2016-10-05 14:50:00,23.78,23.79,23.77,23.77,21183.0,18.7299,18.7378,18.722,18.722,21183.0
2016-10-05 14:55:00,23.77,23.79,23.77,23.78,42497.0,18.722,18.7378,18.722,18.7299,42497.0
2016-10-05 15:00:00,23.78,23.8,23.77,23.8,38395.0,18.7299,18.7456,18.722,18.7456,38395.0
2016-10-05 15:05:00,23.8,23.8,23.79,23.8,16098.0,18.7456,18.7456,18.7378,18.7456,16098.0
2016-10-05 15:10:00,23.8,23.8,23.79,23.8,18379.0,18.7456,18.7456,18.7378,18.7456,18379.0
2016-10-05 15:15:00,23.8,23.8,23.78,23.79,60450.0,18.7456,18.7456,18.7299,18.7378,60450.0
2016-10-05 15:20:00,23.79,23.79,23.76,23.77,52868.0,18.7378,18.7378,18.7141,18.722,52868.0
2016-10-05 15:25:00,23.77,23.77,23.76,23.77,33562.0,18.722,18.722,18.7141,18.722,33562.0
2016-10-05 15:30:00,23.77,23.78,23.76,23.77,79573.0,18.722,18.7299,18.7141,18.722,79573.0
2016-10-05 15:35:00,23.78,23.78,23.77,23.77,83154.0,18.7299,18.7299,18.722,18.722,83154.0
2016-10-05 15:40:00,23.77,23.79,23.76,23.79,144315.0,18.722,18.7378,18.7141,18.7378,144315.0
2016-10-05 15:45:00,23.79,23.79,23.75,23.77,312391.0,18.7378,18.7378,18.7063,18.722,312391.0
2016-10-05 15:50:00,23.77,23.77,23.76,23.77,147949.0,18.722,18.722,18.7141,18.722,147949.0
2016-10-05 15:55:00,23.77,23.8,23.76,23.79,517913.0,18.722,18.7456,18.7141,18.7378,517913.0
2016-10-06 09:30:00,23.79,23.85,23.77,23.83,133522.0,18.7378,18.785,18.722,18.7693,133522.0
2016-10-06 09:35:00,23.82,23.84,23.77,23.81,42194.0,18.7614,18.7772,18.722,18.7535,42194.0
2016-10-06 09:40:00,23.81,23.81,23.77,23.78,50761.0,18.7535,18.7535,18.722,18.7299,50761.0
2016-10-06 09:45:00,23.78,23.79,23.76,23.77,70586.0,18.7299,18.7378,18.7141,18.722,70586.0
2016-10-06 09:50:00,23.77,23.77,23.74,23.75,31414.0,18.722,18.722,18.6984,18.7063,31414.0
2016-10-06 09:55:00,23.74,23.76,23.71,23.75,64485.0,18.6984,18.7141,18.6748,18.7063,64485.0
2016-10-06 10:00:00,23.75,23.76,23.69,23.73,75387.0,18.7063,18.7141,18.659,18.6905,75387.0
2016-10-06 10:05:00,23.73,23.76,23.73,23.75,59853.0,18.6905,18.7141,18.6905,18.7063,59853.0
2016-10-06 10:10:00,23.76,23.82,23.76,23.82,86198.0,18.7141,18.7614,18.7141,18.7614,86198.0
2016-10-06 10:15:00,23.81,23.82,23.77,23.79,37526.0,18.7535,18.7614,18.722,18.7378,37526.0
2016-10-06 10:20:00,23.8,23.81,23.79,23.8,76292.0,18.7456,18.7535,18.7378,18.7456,76292.0
2016-10-06 10:25:00,23.8,23.86,23.79,23.82,177713.0,18.7456,18.7929,18.7378,18.7614,177713.0
2016-10-06 10:30:00,23.82,23.82,23.79,23.81,33430.0,18.7614,18.7614,18.7378,18.7535,33430.0
2016-10-06 10:35:00,23.8,23.82,23.8,23.81,30608.0,18.7456,18.7614,18.7456,18.7535,30608.0
2016-10-06 10:40:00,23.81,23.83,23.81,23.82,52304.0,18.7535,18.7693,18.7535,18.7614,52304.0
2016-10-06 10:45:00,23.82,23.83,23.78,23.79,61116.0,18.7614,18.7693,18.7299,18.7378,61116.0
2016-10-06 10:50:00,23.79,23.8,23.79,23.79,11114.0,18.7378,18.7456,18.7378,18.7378,11114.0
2016-10-06 10:55:00,23.79,23.8,23.77,23.77,63360.0,18.7378,18.7456,18.722,18.722,63360.0
2016-10-06 11:00:00,23.77,23.78,23.74,23.74,67228.0,18.722,18.7299,18.6984,18.6984,67228.0
2016-10-06 11:05:00,23.74,23.75,23.7,23.7,38039.0,18.6984,18.7063,18.6669,18.6669,38039.0
2016-10-06 11:10:00,23.71,23.72,23.69,23.71,41417.0,18.6748,18.6826,18.659,18.6748,41417.0
2016-10-06 11:15:00,23.71,23.72,23.71,23.72,21603.0,18.6748,18.6826,18.6748,18.6826,21603.0
2016-10-06 11:20:00,23.71,23.75,23.71,23.75,33953.0,18.6748,18.7063,18.6748,18.7063,33953.0
2016-10-06 11:25:00,23.74,23.78,23.74,23.78,44397.0,18.6984,18.7299,18.6984,18.7299,44397.0
2016-10-06 11:30:00,23.79,23.8,23.78,23.79,33765.0,18.7378,18.7456,18.7299,18.7378,33765.0
2016-10-06 11:35:00,23.79,23.8,23.79,23.8,8209.0,18.7378,18.7456,18.7378,18.7456,8209.0
2016-10-06 11:40:00,23.8,23.81,23.79,23.79,54870.0,18.7456,18.7535,18.7378,18.7378,54870.0
2016-10-06 11:45:00,23.8,23.86,23.8,23.82,63340.0,18.7456,18.7929,18.7456,18.7614,63340.0
2016-10-06 11:50:00,23.83,23.86,23.83,23.83,44870.0,18.7693,18.7929,18.7693,18.7693,44870.0
2016-10-06 11:55:00,23.83,23.84,23.81,23.81,35204.0,18.7693,18.7772,18.7535,18.7535,35204.0
2016-10-06 12:00:00,23.82,23.83,23.8,23.82,61878.0,18.7614,18.7693,18.7456,18.7614,61878.0
2016-10-06 12:05:00,23.83,23.85,23.82,23.82,52361.0,18.7693,18.785,18.7614,18.7614,52361.0
2016-10-06 12:10:00,23.82,23.83,23.82,23.82,8578.0,18.7614,18.7693,18.7614,18.7614,8578.0
2016-10-06 12:15:00,23.82,23.84,23.82,23.82,40601.0,18.7614,18.7772,18.7614,18.7614,40601.0
2016-10-06 12:20:00,23.82,23.84,23.82,23.83,24109.0,18.7614,18.7772,18.7614,18.7693,24109.0
2016-10-06 12:25:00,23.83,23.85,23.83,23.85,36264.0,18.7693,18.785,18.7693,18.785,36264.0
2016-10-06 12:30:00,23.84,23.86,23.84,23.85,28988.0,18.7772,18.7929,18.7772,18.785,28988.0
2016-10-06 12:35:00,23.86,23.86,23.83,23.84,30280.0,18.7929,18.7929,18.7693,18.7772,30280.0
2016-10-06 12:40:00,23.83,23.84,23.8,23.8,33280.0,18.7693,18.7772,18.7456,18.7456,33280.0
2016-10-06 12:45:00,23.8,23.81,23.79,23.79,23331.0,18.7456,18.7535,18.7378,18.7378,23331.0
2016-10-06 12:50:00,23.8,23.82,23.79,23.82,24638.0,18.7456,18.7614,18.7378,18.7614,24638.0
2016-10-06 12:55:00,23.82,23.84,23.81,23.83,37874.0,18.7614,18.7772,18.7535,18.7693,37874.0
2016-10-06 13:00:00,23.83,23.83,23.82,23.83,8679.0,18.7693,18.7693,18.7614,18.7693,8679.0
2016-10-06 13:05:00,23.82,23.84,23.82,23.83,22666.0,18.7614,18.7772,18.7614,18.7693,22666.0
2016-10-06 13:10:00,23.84,23.85,23.83,23.83,33423.0,18.7772,18.785,18.7693,18.7693,33423.0
2016-10-06 13:15:00,23.84,23.85,23.83,23.84,32376.0,18.7772,18.785,18.7693,18.7772,32376.0
2016-10-06 13:20:00,23.84,23.85,23.84,23.85,26922.0,18.7772,18.785,18.7772,18.785,26922.0
2016-10-06 13:25:00,23.85,23.86,23.84,23.86,14740.0,18.785,18.7929,18.7772,18.7929,14740.0
2016-10-06 13:30:00,23.86,23.88,23.85,23.88,38803.0,18.7929,18.8087,18.785,18.8087,38803.0
2016-10-06 13:35:00,23.88,23.89,23.86,23.86,43611.0,18.8087,18.8165,18.7929,18.7929,43611.0
2016-10-06 13:40:00,23.86,23.88,23.86,23.88,19094.0,18.7929,18.8087,18.7929,18.8087,19094.0
2016-10-06 13:45:00,23.88,23.89,23.87,23.88,19308.0,18.8087,18.8165,18.8008,18.8087,19308.0
2016-10-06 13:50:00,23.89,23.93,23.88,23.92,71969.0,18.8165,18.848,18.8087,18.8402,71969.0
2016-10-06 13:55:00,23.91,23.91,23.9,23.91,12656.0,18.8323,18.8323,18.8244,18.8323,12656.0
2016-10-06 14:00:00,23.91,23.92,23.9,23.9,32720.0,18.8323,18.8402,18.8244,18.8244,32720.0
2016-10-06 14:05:00,23.9,23.92,23.9,23.91,20486.0,18.8244,18.8402,18.8244,18.8323,20486.0
2016-10-06 14:10:00,23.92,23.94,23.91,23.93,66356.0,18.8402,18.8559,18.8323,18.848,66356.0
2016-10-06 14:15:00,23.93,23.93,23.92,23.93,35345.0,18.848,18.848,18.8402,18.848,35345.0
2016-10-06 14:20:00,23.93,23.93,23.91,23.91,63345.0,18.848,18.848,18.8323,18.8323,63345.0
2016-10-06 14:25:00,23.9,23.94,23.9,23.94,25364.0,18.8244,18.8559,18.8244,18.8559,25364.0
2016-10-06 14:30:00,23.94,23.95,23.92,23.92,76315.0,18.8559,18.8638,18.8402,18.8402,76315.0
2016-10-06 14:35:00,23.92,23.93,23.92,23.92,11266.0,18.8402,18.848,18.8402,18.8402,11266.0
2016-10-06 14:40:00,23.93,23.94,23.92,23.93,32874.0,18.848,18.8559,18.8402,18.848,32874.0
2016-10-06 14:45:00,23.92,23.93,23.9,23.91,45923.0,18.8402,18.848,18.8244,18.8323,45923.0
2016-10-06 14:50:00,23.91,23.92,23.9,23.92,18407.0,18.8323,18.8402,18.8244,18.8402,18407.0
2016-10-06 14:55:00,23.91,23.92,23.91,23.92,38662.0,18.8323,18.8402,18.8323,18.8402,38662.0
2016-10-06 15:00:00,23.92,23.93,23.91,23.93,36260.0,18.8402,18.848,18.8323,18.848,36260.0
2016-10-06 15:05:00,23.93,23.95,23.92,23.94,84672.0,18.848,18.8638,18.8402,18.8559,84672.0
2016-10-06 15:10:00,23.93,23.93,23.91,23.92,57417.0,18.848,18.848,18.8323,18.8402,57417.0
2016-10-06 15:15:00,23.92,23.94,23.9,23.9,100584.0,18.8402,18.8559,18.8244,18.8244,100584.0
2016-10-06 15:20:00,23.9,23.91,23.9,23.9,13318.0,18.8244,18.8323,18.8244,18.8244,13318.0
2016-10-06 15:25:00,23.91,23.93,23.9,23.91,66738.0,18.8323,18.848,18.8244,18.8323,66738.0
2016-10-06 15:30:00,23.91,23.92,23.9,23.92,58692.0,18.8323,18.8402,18.8244,18.8402,58692.0
2016-10-06 15:35:00,23.92,23.92,23.91,23.92,58353.0,18.8402,18.8402,18.8323,18.8402,58353.0
2016-10-06 15:40:00,23.91,23.92,23.89,23.89,81421.0,18.8323,18.8402,18.8165,18.8165,81421.0
2016-10-06 15:45:00,23.89,23.9,23.87,23.88,181095.0,18.8165,18.8244,18.8008,18.8087,181095.0
2016-10-06 15:50:00,23.88,23.89,23.86,23.87,220584.0,18.8087,18.8165,18.7929,18.8008,220584.0
2016-10-06 15:55:00,23.86,23.87,23.86,23.87,369316.0,18.7929,18.8008,18.7929,18.8008,369316.0
2016-10-07 09:30:00,23.86,23.96,23.85,23.88,132465.0,18.7929,18.8717,18.785,18.8087,132465.0
2016-10-07 09:35:00,23.88,23.88,23.81,23.86,100966.0,18.8087,18.8087,18.7535,18.7929,100966.0
2016-10-07 09:40:00,23.85,23.85,23.77,23.77,51622.0,18.785,18.785,18.722,18.722,51622.0
2016-10-07 09:45:00,23.77,23.8,23.73,23.75,81343.0,18.722,18.7456,18.6905,18.7063,81343.0
2016-10-07 09:50:00,23.75,23.82,23.74,23.82,88041.0,18.7063,18.7614,18.6984,18.7614,88041.0
2016-10-07 09:55:00,23.81,23.82,23.77,23.8,69116.0,18.7535,18.7614,18.722,18.7456,69116.0
2016-10-07 10:00:00,23.8,23.81,23.78,23.79,70207.0,18.7456,18.7535,18.7299,18.7378,70207.0
2016-10-07 10:05:00,23.79,23.81,23.78,23.79,75732.0,18.7378,18.7535,18.7299,18.7378,75732.0
2016-10-07 10:10:00,23.79,23.81,23.78,23.8,121852.0,18.7378,18.7535,18.7299,18.7456,121852.0
2016-10-07 10:15:00,23.8,23.81,23.77,23.8,62852.0,18.7456,18.7535,18.722,18.7456,62852.0
2016-10-07 10:20:00,23.79,23.84,23.78,23.84,39036.0,18.7378,18.7772,18.7299,18.7772,39036.0
2016-10-07 10:25:00,23.84,23.86,23.83,23.84,42720.0,18.7772,18.7929,18.7693,18.7772,42720.0
2016-10-07 10:30:00,23.84,23.86,23.83,23.84,54086.0,18.7772,18.7929,18.7693,18.7772,54086.0
2016-10-07 10:35:00,23.84,23.85,23.82,23.85,93660.0,18.7772,18.785,18.7614,18.785,93660.0
2016-10-07 10:40:00,23.85,23.85,23.83,23.83,41919.0,18.785,18.785,18.7693,18.7693,41919.0
2016-10-07 10:45:00,23.83,23.84,23.82,23.84,18116.0,18.7693,18.7772,18.7614,18.7772,18116.0
2016-10-07 10:50:00,23.84,23.84,23.79,23.8,80218.0,18.7772,18.7772,18.7378,18.7456,80218.0
2016-10-07 10:55:00,23.79,23.79,23.77,23.79,25394.0,18.7378,18.7378,18.722,18.7378,25394.0
2016-10-07 11:00:00,23.79,23.81,23.78,23.8,83536.0,18.7378,18.7535,18.7299,18.7456,83536.0
2016-10-07 11:05:00,23.8,23.82,23.79,23.79,59460.0,18.7456,18.7614,18.7378,18.7378,59460.0
2016-10-07 11:10:00,23.79,23.8,23.79,23.8,12611.0,18.7378,18.7456,18.7378,18.7456,12611.0
2016-10-07 11:15:00,23.79,23.8,23.79,23.8,84612.0,18.7378,18.7456,18.7378,18.7456,84612.0
2016-10-07 11:20:00,23.8,23.82,23.79,23.82,39521.0,18.7456,18.7614,18.7378,18.7614,39521.0
2016-10-07 11:25:00,23.81,23.83,23.8,23.81,45326.0,18.7535,18.7693,18.7456,18.7535,45326.0
2016-10-07 11:30:00,23.81,23.81,23.75,23.75,42909.0,18.7535,18.7535,18.7063,18.7063,42909.0
2016-10-07 11:35:00,23.76,23.76,23.7,23.71,50356.0,18.7141,18.7141,18.6669,18.6748,50356.0
2016-10-07 11:40:00,23.71,23.72,23.69,23.69,30354.0,18.6748,18.6826,18.659,18.659,30354.0
2016-10-07 11:45:00,23.69,23.69,23.65,23.68,56111.0,18.659,18.659,18.6275,18.6511,56111.0
2016-10-07 11:50:00,23.68,23.68,23.65,23.68,42689.0,18.6511,18.6511,18.6275,18.6511,42689.0
2016-10-07 11:55:00,23.68,23.7,23.67,23.68,52049.0,18.6511,18.6669,18.6433,18.6511,52049.0
2016-10-07 12:00:00,23.68,23.75,23.68,23.69,72907.0,18.6511,18.7063,18.6511,18.659,72907.0
2016-10-07 12:05:00,23.69,23.74,23.68,23.72,35691.0,18.659,18.6984,18.6511,18.6826,35691.0
2016-10-07 12:10:00,23.73,23.73,23.69,23.72,51459.0,18.6905,18.6905,18.659,18.6826,51459.0
2016-10-07 12:15:00,23.72,23.72,23.69,23.7,28924.0,18.6826,18.6826,18.659,18.6669,28924.0
2016-10-07 12:20:00,23.7,23.7,23.68,23.69,31151.0,18.6669,18.6669,18.6511,18.659,31151.0
2016-10-07 12:25:00,23.69,23.71,23.68,23.71,19495.0,18.659,18.6748,18.6511,18.6748,19495.0
2016-10-07 12:30:00,23.7,23.73,23.69,23.71,39014.0,18.6669,18.6905,18.659,18.6748,39014.0
2016-10-07 12:35:00,23.71,23.72,23.69,23.7,33984.0,18.6748,18.6826,18.659,18.6669,33984.0
2016-10-07 12:40:00,23.71,23.72,23.7,23.71,40645.0,18.6748,18.6826,18.6669,18.6748,40645.0
2016-10-07 12:45:00,23.71,23.76,23.71,23.76,39016.0,18.6748,18.7141,18.6748,18.7141,39016.0
2016-10-07 12:50:00,23.76,23.76,23.73,23.73,62820.0,18.7141,18.7141,18.6905,18.6905,62820.0
2016-10-07 12:55:00,23.73,23.75,23.73,23.75,16897.0,18.6905,18.7063,18.6905,18.7063,16897.0
2016-10-07 13:00:00,23.75,23.75,23.71,23.73,55386.0,18.7063,18.7063,18.6748,18.6905,55386.0
2016-10-07 13:05:00,23.73,23.75,23.72,23.75,22756.0,18.6905,18.7063,18.6826,18.7063,22756.0
2016-10-07 13:10:00,23.75,23.76,23.74,23.75,51844.0,18.7063,18.7141,18.6984,18.7063,51844.0
2016-10-07 13:15:00,23.75,23.76,23.75,23.76,9600.0,18.7063,18.7141,18.7063,18.7141,9600.0
2016-10-07 13:20:00,23.76,23.77,23.75,23.76,75853.0,18.7141,18.722,18.7063,18.7141,75853.0
2016-10-07 13:25:00,23.76,23.81,23.75,23.8,59696.0,18.7141,18.7535,18.7063,18.7456,59696.0
2016-10-07 13:30:00,23.81,23.82,23.79,23.81,76945.0,18.7535,18.7614,18.7378,18.7535,76945.0
2016-10-07 13:35:00,23.82,23.83,23.81,23.83,25115.0,18.7614,18.7693,18.7535,18.7693,25115.0
2016-10-07 13:40:00,23.83,23.83,23.82,23.83,33046.0,18.7693,18.7693,18.7614,18.7693,33046.0
2016-10-07 13:45:00,23.83,23.83,23.81,23.82,63170.0,18.7693,18.7693,18.7535,18.7614,63170.0
2016-10-07 13:50:00,23.82,23.82,23.78,23.79,77450.0,18.7614,18.7614,18.7299,18.7378,77450.0
2016-10-07 13:55:00,23.79,23.8,23.78,23.8,24059.0,18.7378,18.7456,18.7299,18.7456,24059.0
2016-10-07 14:00:00,23.8,23.81,23.79,23.8,46626.0,18.7456,18.7535,18.7378,18.7456,46626.0
2016-10-07 14:05:00,23.8,23.82,23.8,23.82,36147.0,18.7456,18.7614,18.7456,18.7614,36147.0
2016-10-07 14:10:00,23.81,23.85,23.81,23.82,99415.0,18.7535,18.785,18.7535,18.7614,99415.0
2016-10-07 14:15:00,23.82,23.83,23.78,23.79,78089.0,18.7614,18.7693,18.7299,18.7378,78089.0
2016-10-07 14:20:00,23.79,23.81,23.79,23.8,32188.0,18.7378,18.7535,18.7378,18.7456,32188.0
2016-10-07 14:25:00,23.81,23.82,23.8,23.82,33135.0,18.7535,18.7614,18.7456,18.7614,33135.0
2016-10-07 14:30:00,23.82,23.83,23.8,23.83,69960.0,18.7614,18.7693,18.7456,18.7693,69960.0
2016-10-07 14:35:00,23.82,23.83,23.82,23.82,21847.0,18.7614,18.7693,18.7614,18.7614,21847.0
2016-10-07 14:40:00,23.83,23.83,23.79,23.8,93667.0,18.7693,18.7693,18.7378,18.7456,93667.0
2016-10-07 14:45:00,23.8,23.8,23.77,23.78,174033.0,18.7456,18.7456,18.722,18.7299,174033.0
2016-10-07 14:50:00,23.79,23.79,23.76,23.78,49777.0,18.7378,18.7378,18.7141,18.7299,49777.0
2016-10-07 14:55:00,23.78,23.81,23.78,23.8,58471.0,18.7299,18.7535,18.7299,18.7456,58471.0
2016-10-07 15:00:00,23.8,23.81,23.79,23.8,72456.0,18.7456,18.7535,18.7378,18.7456,72456.0
2016-10-07 15:05:00,23.8,23.8,23.79,23.79,22184.0,18.7456,18.7456,18.7378,18.7378,22184.0
2016-10-07 15:10:00,23.8,23.8,23.79,23.8,44472.0,18.7456,18.7456,18.7378,18.7456,44472.0
2016-10-07 15:15:00,23.8,23.8,23.76,23.76,115492.0,18.7456,18.7456,18.7141,18.7141,115492.0
2016-10-07 15:20:00,23.77,23.77,23.76,23.76,23529.0,18.722,18.722,18.7141,18.7141,23529.0
2016-10-07 15:25:00,23.77,23.77,23.76,23.77,46656.0,18.722,18.722,18.7141,18.722,46656.0
2016-10-07 15:30:00,23.77,23.78,23.76,23.77,133760.0,18.722,18.7299,18.7141,18.722,133760.0
2016-10-07 15:35:00,23.76,23.77,23.76,23.76,52785.0,18.7141,18.722,18.7141,18.7141,52785.0
2016-10-07 15:40:00,23.77,23.77,23.76,23.77,126599.0,18.722,18.722,18.7141,18.722,126599.0
2016-10-07 15:45:00,23.76,23.78,23.76,23.77,288276.0,18.7141,18.7299,18.7141,18.722,288276.0
2016-10-07 15:50:00,23.78,23.79,23.77,23.79,348604.0,18.7299,18.7378,18.722,18.7378,348604.0
2016-10-07 15:55:00,23.79,23.81,23.77,23.77,521117.0,18.7378,18.7535,18.722,18.722,521117.0
2016-10-10 09:30:00,23.86,23.96,23.86,23.93,213388.0,18.7929,18.8717,18.7929,18.848,213388.0
2016-10-10 09:35:00,23.94,23.96,23.89,23.91,140981.0,18.8559,18.8717,18.8165,18.8323,140981.0
2016-10-10 09:40:00,23.91,23.92,23.89,23.91,113071.0,18.8323,18.8402,18.8165,18.8323,113071.0
2016-10-10 09:45:00,23.91,23.91,23.88,23.9,58852.0,18.8323,18.8323,18.8087,18.8244,58852.0
2016-10-10 09:50:00,23.9,23.93,23.89,23.93,62325.0,18.8244,18.848,18.8165,18.848,62325.0
2016-10-10 09:55:00,23.93,23.94,23.92,23.92,55636.0,18.848,18.8559,18.8402,18.8402,55636.0
2016-10-10 10:00:00,23.93,23.93,23.9,23.91,49930.0,18.848,18.848,18.8244,18.8323,49930.0
2016-10-10 10:05:00,23.91,23.91,23.87,23.89,73776.0,18.8323,18.8323,18.8008,18.8165,73776.0
2016-10-10 10:10:00,23.89,23.9,23.88,23.9,36289.0,18.8165,18.8244,18.8087,18.8244,36289.0
2016-10-10 10:15:00,23.89,23.92,23.89,23.91,67512.0,18.8165,18.8402,18.8165,18.8323,67512.0
2016-10-10 10:20:00,23.91,23.94,23.91,23.93,44161.0,18.8323,18.8559,18.8323,18.848,44161.0
2016-10-10 10:25:00,23.93,23.94,23.93,23.94,42708.0,18.848,18.8559,18.848,18.8559,42708.0
2016-10-10 10:30:00,23.94,23.95,23.93,23.93,49832.0,18.8559,18.8638,18.848,18.848,49832.0
2016-10-10 10:35:00,23.94,23.94,23.93,23.93,57662.0,18.8559,18.8559,18.848,18.848,57662.0
2016-10-10 10:40:00,23.93,23.95,23.93,23.94,45548.0,18.848,18.8638,18.848,18.8559,45548.0
2016-10-10 10:45:00,23.95,23.95,23.9,23.93,161936.0,18.8638,18.8638,18.8244,18.848,161936.0
2016-10-10 10:50:00,23.93,23.95,23.92,23.95,82398.0,18.848,18.8638,18.8402,18.8638,82398.0
2016-10-10 10:55:00,23.95,23.96,23.93,23.95,85631.0,18.8638,18.8717,18.848,18.8638,85631.0
2016-10-10 11:00:00,23.95,23.96,23.93,23.95,60076.0,18.8638,18.8717,18.848,18.8638,60076.0
2016-10-10 11:05:00,23.95,23.95,23.91,23.92,62394.0,18.8638,18.8638,18.8323,18.8402,62394.0
2016-10-10 11:10:00,23.93,23.93,23.9,23.9,41168.0,18.848,18.848,18.8244,18.8244,41168.0
2016-10-10 11:15:00,23.91,23.91,23.9,23.9,24039.0,18.8323,18.8323,18.8244,18.8244,24039.0
2016-10-10 11:20:00,23.9,23.9,23.87,23.88,60054.0,18.8244,18.8244,18.8008,18.8087,60054.0
2016-10-10 11:25:00,23.89,23.89,23.86,23.88,37331.0,18.8165,18.8165,18.7929,18.8087,37331.0
2016-10-10 11:30:00,23.88,23.89,23.87,23.89,10450.0,18.8087,18.8165,18.8008,18.8165,10450.0
2016-10-10 11:35:00,23.89,23.9,23.88,23.89,27197.0,18.8165,18.8244,18.8087,18.8165,27197.0
2016-10-10 11:40:00,23.9,23.9,23.89,23.89,22078.0,18.8244,18.8244,18.8165,18.8165,22078.0
2016-10-10 11:45:00,23.9,23.9,23.87,23.88,38780.0,18.8244,18.8244,18.8008,18.8087,38780.0
2016-10-10 11:50:00,23.88,23.89,23.87,23.89,16579.0,18.8087,18.8165,18.8008,18.8165,16579.0
2016-10-10 11:55:00,23.89,23.89,23.85,23.85,65629.0,18.8165,18.8165,18.785,18.785,65629.0
2016-10-10 12:00:00,23.85,23.86,23.84,23.84,24535.0,18.785,18.7929,18.7772,18.7772,24535.0
2016-10-10 12:05:00,23.85,23.86,23.84,23.85,32726.0,18.785,18.7929,18.7772,18.785,32726.0
2016-10-10 12:10:00,23.85,23.86,23.85,23.86,14982.0,18.785,18.7929,18.785,18.7929,14982.0
2016-10-10 12:15:00,23.86,23.87,23.85,23.86,62635.0,18.7929,18.8008,18.785,18.7929,62635.0
2016-10-10 12:20:00,23.86,23.87,23.85,23.86,43934.0,18.7929,18.8008,18.785,18.7929,43934.0
2016-10-10 12:25:00,23.86,23.86,23.85,23.85,21760.0,18.7929,18.7929,18.785,18.785,21760.0
2016-10-10 12:30:00,23.86,23.87,23.85,23.87,17600.0,18.7929,18.8008,18.785,18.8008,17600.0
2016-10-10 12:35:00,23.87,23.88,23.85,23.86,43400.0,18.8008,18.8087,18.785,18.7929,43400.0
2016-10-10 12:40:00,23.85,23.86,23.85,23.85,2543.0,18.785,18.7929,18.785,18.785,2543.0
2016-10-10 12:45:00,23.86,23.87,23.85,23.87,22734.0,18.7929,18.8008,18.785,18.8008,22734.0
2016-10-10 12:50:00,23.87,23.88,23.86,23.88,16223.0,18.8008,18.8087,18.7929,18.8087,16223.0
2016-10-10 12:55:00,23.87,23.89,23.87,23.88,20578.0,18.8008,18.8165,18.8008,18.8087,20578.0
2016-10-10 13:00:00,23.88,23.89,23.87,23.87,35188.0,18.8087,18.8165,18.8008,18.8008,35188.0
2016-10-10 13:05:00,23.87,23.9,23.87,23.89,34342.0,18.8008,18.8244,18.8008,18.8165,34342.0
2016-10-10 13:10:00,23.89,23.9,23.89,23.89,4478.0,18.8165,18.8244,18.8165,18.8165,4478.0
2016-10-10 13:15:00,23.89,23.91,23.88,23.88,57893.0,18.8165,18.8323,18.8087,18.8087,57893.0
2016-10-10 13:20:00,23.88,23.89,23.88,23.89,8500.0,18.8087,18.8165,18.8087,18.8165,8500.0
2016-10-10 13:25:00,23.88,23.89,23.88,23.89,18224.0,18.8087,18.8165,18.8087,18.8165,18224.0
2016-10-10 13:30:00,23.88,23.89,23.88,23.89,13935.0,18.8087,18.8165,18.8087,18.8165,13935.0
2016-10-10 13:35:00,23.88,23.89,23.85,23.85,48412.0,18.8087,18.8165,18.785,18.785,48412.0
2016-10-10 13:40:00,23.85,23.86,23.85,23.85,14278.0,18.785,18.7929,18.785,18.785,14278.0
2016-10-10 13:45:00,23.85,23.86,23.83,23.84,91858.0,18.785,18.7929,18.7693,18.7772,91858.0
2016-10-10 13:50:00,23.84,23.85,23.83,23.84,34749.0,18.7772,18.785,18.7693,18.7772,34749.0
2016-10-10 13:55:00,23.84,23.85,23.83,23.85,10866.0,18.7772,18.785,18.7693,18.785,10866.0
2016-10-10 14:00:00,23.85,23.87,23.84,23.85,63834.0,18.785,18.8008,18.7772,18.785,63834.0
2016-10-10 14:05:00,23.85,23.86,23.85,23.86,7470.0,18.785,18.7929,18.785,18.7929,7470.0
2016-10-10 14:10:00,23.86,23.86,23.82,23.82,46859.0,18.7929,18.7929,18.7614,18.7614,46859.0
2016-10-10 14:15:00,23.83,23.84,23.82,23.84,43023.0,18.7693,18.7772,18.7614,18.7772,43023.0
2016-10-10 14:20:00,23.84,23.84,23.83,23.84,25131.0,18.7772,18.7772,18.7693,18.7772,25131.0
2016-10-10 14:25:00,23.84,23.85,23.83,23.85,21414.0,18.7772,18.785,18.7693,18.785,21414.0
2016-10-10 14:30:00,23.85,23.86,23.84,23.86,40815.0,18.785,18.7929,18.7772,18.7929,40815.0
2016-10-10 14:35:00,23.86,23.88,23.85,23.87,73570.0,18.7929,18.8087,18.785,18.8008,73570.0
2016-10-10 14:40:00,23.88,23.88,23.87,23.88,5800.0,18.8087,18.8087,18.8008,18.8087,5800.0
2016-10-10 14:45:00,23.87,23.88,23.87,23.88,37332.0,18.8008,18.8087,18.8008,18.8087,37332.0
2016-10-10 14:50:00,23.87,23.88,23.86,23.87,33626.0,18.8008,18.8087,18.7929,18.8008,33626.0
2016-10-10 14:55:00,23.87,23.87,23.86,23.87,22485.0,18.8008,18.8008,18.7929,18.8008,22485.0
2016-10-10 15:00:00,23.87,23.88,23.86,23.88,11798.0,18.8008,18.8087,18.7929,18.8087,11798.0
2016-10-10 15:05:00,23.88,23.89,23.87,23.88,58879.0,18.8087,18.8165,18.8008,18.8087,58879.0
2016-10-10 15:10:00,23.87,23.88,23.85,23.85,28483.0,18.8008,18.8087,18.785,18.785,28483.0
2016-10-10 15:15:00,23.86,23.86,23.85,23.85,25785.0,18.7929,18.7929,18.785,18.785,25785.0
2016-10-10 15:20:00,23.86,23.86,23.85,23.86,68965.0,18.7929,18.7929,18.785,18.7929,68965.0
2016-10-10 15:25:00,23.86,23.86,23.85,23.86,62815.0,18.7929,18.7929,18.785,18.7929,62815.0
2016-10-10 15:30:00,23.85,23.86,23.82,23.82,97045.0,18.785,18.7929,18.7614,18.7614,97045.0
2016-10-10 15:35:00,23.83,23.84,23.82,23.83,61516.0,18.7693,18.7772,18.7614,18.7693,61516.0
2016-10-10 15:40:00,23.84,23.87,23.83,23.87,116300.0,18.7772,18.8008,18.7693,18.8008,116300.0
2016-10-10 15:45:00,23.87,23.87,23.81,23.81,94909.0,18.8008,18.8008,18.7535,18.7535,94909.0
2016-10-10 15:50:00,23.81,23.82,23.79,23.8,176991.0,18.7535,18.7614,18.7378,18.7456,176991.0
2016-10-10 15:55:00,23.79,23.8,23.78,23.79,391067.0,18.7378,18.7456,18.7299,18.7378,391067.0
2016-10-11 09:30:00,23.72,23.75,23.58,23.72,174092.0,18.6826,18.7063,18.5724,18.6826,174092.0
2016-10-11 09:35:00,23.73,23.75,23.69,23.71,77035.0,18.6905,18.7063,18.659,18.6748,77035.0
2016-10-11 09:40:00,23.71,23.76,23.7,23.75,99046.0,18.6748,18.7141,18.6669,18.7063,99046.0
2016-10-11 09:45:00,23.75,23.79,23.74,23.78,69138.0,18.7063,18.7378,18.6984,18.7299,69138.0
2016-10-11 09:50:00,23.77,23.78,23.73,23.76,69409.0,18.722,18.7299,18.6905,18.7141,69409.0
2016-10-11 09:55:00,23.76,23.81,23.75,23.78,101067.0,18.7141,18.7535,18.7063,18.7299,101067.0
2016-10-11 10:00:00,23.78,23.78,23.73,23.78,61664.0,18.7299,18.7299,18.6905,18.7299,61664.0
2016-10-11 10:05:00,23.77,23.77,23.73,23.77,60480.0,18.722,18.722,18.6905,18.722,60480.0
2016-10-11 10:10:00,23.77,23.77,23.69,23.71,79596.0,18.722,18.722,18.659,18.6748,79596.0
2016-10-11 10:15:00,23.71,23.71,23.68,23.71,27062.0,18.6748,18.6748,18.6511,18.6748,27062.0
2016-10-11 10:20:00,23.71,23.74,23.7,23.74,43663.0,18.6748,18.6984,18.6669,18.6984,43663.0
2016-10-11 10:25:00,23.74,23.75,23.7,23.73,66914.0,18.6984,18.7063,18.6669,18.6905,66914.0
2016-10-11 10:30:00,23.73,23.76,23.72,23.76,39645.0,18.6905,18.7141,18.6826,18.7141,39645.0
2016-10-11 10:35:00,23.76,23.76,23.74,23.75,43297.0,18.7141,18.7141,18.6984,18.7063,43297.0
2016-10-11 10:40:00,23.75,23.78,23.75,23.77,37952.0,18.7063,18.7299,18.7063,18.722,37952.0
2016-10-11 10:45:00,23.77,23.78,23.74,23.76,50312.0,18.722,18.7299,18.6984,18.7141,50312.0
2016-10-11 10:50:00,23.75,23.76,23.74,23.75,44029.0,18.7063,18.7141,18.6984,18.7063,44029.0
2016-10-11 10:55:00,23.75,23.76,23.69,23.69,81220.0,18.7063,18.7141,18.659,18.659,81220.0
2016-10-11 11:00:00,23.69,23.71,23.66,23.68,41076.0,18.659,18.6748,18.6354,18.6511,41076.0
2016-10-11 11:05:00,23.69,23.71,23.68,23.7,24769.0,18.659,18.6748,18.6511,18.6669,24769.0
2016-10-11 11:10:00,23.69,23.7,23.68,23.7,28627.0,18.659,18.6669,18.6511,18.6669,28627.0
2016-10-11 11:15:00,23.69,23.72,23.68,23.71,70586.0,18.659,18.6826,18.6511,18.6748,70586.0
2016-10-11 11:20:00,23.7,23.7,23.66,23.69,51066.0,18.6669,18.6669,18.6354,18.659,51066.0
2016-10-11 11:25:00,23.69,23.71,23.64,23.65,43124.0,18.659,18.6748,18.6196,18.6275,43124.0
2016-10-11 11:30:00,23.64,23.69,23.64,23.69,26505.0,18.6196,18.659,18.6196,18.659,26505.0
2016-10-11 11:35:00,23.69,23.69,23.67,23.67,25100.0,18.659,18.659,18.6433,18.6433,25100.0
2016-10-11 11:40:00,23.67,23.7,23.65,23.7,49708.0,18.6433,18.6669,18.6275,18.6669,49708.0
2016-10-11 11:45:00,23.7,23.7,23.67,23.68,62756.0,18.6669,18.6669,18.6433,18.6511,62756.0
2016-10-11 11:50:00,23.68,23.69,23.65,23.68,38469.0,18.6511,18.659,18.6275,18.6511,38469.0
2016-10-11 11:55:00,23.68,23.68,23.64,23.68,35607.0,18.6511,18.6511,18.6196,18.6511,35607.0
2016-10-11 12:00:00,23.68,23.69,23.67,23.69,23264.0,18.6511,18.659,18.6433,18.659,23264.0
2016-10-11 12:05:00,23.68,23.69,23.68,23.69,61205.0,18.6511,18.659,18.6511,18.659,61205.0
2016-10-11 12:10:00,23.68,23.71,23.68,23.7,69706.0,18.6511,18.6748,18.6511,18.6669,69706.0
2016-10-11 12:15:00,23.69,23.71,23.69,23.71,81688.0,18.659,18.6748,18.659,18.6748,81688.0
2016-10-11 12:20:00,23.71,23.73,23.7,23.71,90116.0,18.6748,18.6905,18.6669,18.6748,90116.0
2016-10-11 12:25:00,23.71,23.72,23.7,23.71,31272.0,18.6748,18.6826,18.6669,18.6748,31272.0
2016-10-11 12:30:00,23.72,23.72,23.71,23.71,16905.0,18.6826,18.6826,18.6748,18.6748,16905.0
2016-10-11 12:35:00,23.71,23.73,23.68,23.73,53114.0,18.6748,18.6905,18.6511,18.6905,53114.0
2016-10-11 12:40:00,23.72,23.74,23.72,23.73,36996.0,18.6826,18.6984,18.6826,18.6905,36996.0
2016-10-11 12:45:00,23.73,23.75,23.72,23.72,51207.0,18.6905,18.7063,18.6826,18.6826,51207.0
2016-10-11 12:50:00,23.73,23.73,23.7,23.7,25416.0,18.6905,18.6905,18.6669,18.6669,25416.0
2016-10-11 12:55:00,23.7,23.71,23.7,23.71,9527.0,18.6669,18.6748,18.6669,18.6748,9527.0
2016-10-11 13:00:00,23.71,23.71,23.67,23.69,76635.0,18.6748,18.6748,18.6433,18.659,76635.0
2016-10-11 13:05:00,23.68,23.69,23.65,23.66,26557.0,18.6511,18.659,18.6275,18.6354,26557.0
2016-10-11 13:10:00,23.66,23.66,23.62,23.63,24969.0,18.6354,18.6354,18.6039,18.6117,24969.0
2016-10-11 13:15:00,23.63,23.63,23.6,23.62,34236.0,18.6117,18.6117,18.5881,18.6039,34236.0
2016-10-11 13:20:00,23.62,23.65,23.62,23.65,32307.0,18.6039,18.6275,18.6039,18.6275,32307.0
2016-10-11 13:25:00,23.65,23.67,23.64,23.64,60960.0,18.6275,18.6433,18.6196,18.6196,60960.0
2016-10-11 13:30:00,23.64,23.65,23.61,23.64,26108.0,18.6196,18.6275,18.596,18.6196,26108.0
2016-10-11 13:35:00,23.65,23.65,23.61,23.62,37819.0,18.6275,18.6275,18.596,18.6039,37819.0
2016-10-11 13:40:00,23.62,23.63,23.61,23.63,40944.0,18.6039,18.6117,18.596,18.6117,40944.0
2016-10-11 13:45:00,23.62,23.63,23.58,23.58,83544.0,18.6039,18.6117,18.5724,18.5724,83544.0
2016-10-11 13:50:00,23.59,23.6,23.58,23.59,28891.0,18.5802,18.5881,18.5724,18.5802,28891.0
2016-10-11 13:55:00,23.59,23.59,23.56,23.56,55343.0,18.5802,18.5802,18.5566,18.5566,55343.0
2016-10-11 14:00:00,23.57,23.58,23.56,23.57,62514.0,18.5645,18.5724,18.5566,18.5645,62514.0
2016-10-11 14:05:00,23.58,23.6,23.56,23.6,53985.0,18.5724,18.5881,18.5566,18.5881,53985.0
2016-10-11 14:10:00,23.6,23.61,23.57,23.59,59908.0,18.5881,18.596,18.5645,18.5802,59908.0
2016-10-11 14:15:00,23.59,23.59,23.56,23.57,124508.0,18.5802,18.5802,18.5566,18.5645,124508.0
2016-10-11 14:20:00,23.56,23.59,23.56,23.58,136449.0,18.5566,18.5802,18.5566,18.5724,136449.0
2016-10-11 14:25:00,23.58,23.59,23.57,23.58,51409.0,18.5724,18.5802,18.5645,18.5724,51409.0
2016-10-11 14:30:00,23.59,23.59,23.56,23.57,68916.0,18.5802,18.5802,18.5566,18.5645,68916.0
2016-10-11 14:35:00,23.58,23.59,23.56,23.58,67176.0,18.5724,18.5802,18.5566,18.5724,67176.0
2016-10-11 14:40:00,23.58,23.61,23.57,23.6,52002.0,18.5724,18.596,18.5645,18.5881,52002.0
2016-10-11 14:45:00,23.6,23.63,23.6,23.61,77177.0,18.5881,18.6117,18.5881,18.596,77177.0
2016-10-11 14:50:00,23.61,23.62,23.58,23.59,64793.0,18.596,18.6039,18.5724,18.5802,64793.0
2016-10-11 14:55:00,23.59,23.6,23.57,23.58,126279.0,18.5802,18.5881,18.5645,18.5724,126279.0
2016-10-11 15:00:00,23.58,23.59,23.57,23.58,147907.0,18.5724,18.5802,18.5645,18.5724,147907.0
2016-10-11 15:05:00,23.58,23.59,23.57,23.58,164821.0,18.5724,18.5802,18.5645,18.5724,164821.0
2016-10-11 15:10:00,23.58,23.61,23.57,23.61,74545.0,18.5724,18.596,18.5645,18.596,74545.0
2016-10-11 15:15:00,23.61,23.62,23.59,23.62,77562.0,18.596,18.6039,18.5802,18.6039,77562.0
2016-10-11 15:20:00,23.62,23.65,23.61,23.65,74680.0,18.6039,18.6275,18.596,18.6275,74680.0
2016-10-11 15:25:00,23.64,23.65,23.62,23.62,72352.0,18.6196,18.6275,18.6039,18.6039,72352.0
2016-10-11 15:30:00,23.63,23.64,23.62,23.64,74801.0,18.6117,18.6196,18.6039,18.6196,74801.0
2016-10-11 15:35:00,23.64,23.66,23.63,23.66,93427.0,18.6196,18.6354,18.6117,18.6354,93427.0
2016-10-11 15:40:00,23.65,23.67,23.65,23.66,160597.0,18.6275,18.6433,18.6275,18.6354,160597.0
2016-10-11 15:45:00,23.65,23.67,23.65,23.66,122216.0,18.6275,18.6433,18.6275,18.6354,122216.0
2016-10-11 15:50:00,23.67,23.67,23.64,23.64,89897.0,18.6433,18.6433,18.6196,18.6196,89897.0
2016-10-11 15:55:00,23.64,23.65,23.62,23.65,412076.0,18.6196,18.6275,18.6039,18.6275,412076.0
2016-10-12 09:30:00,23.58,23.61,23.52,23.59,232096.0,18.5724,18.596,18.5251,18.5802,232096.0
2016-10-12 09:35:00,23.59,23.59,23.53,23.53,79939.0,18.5802,18.5802,18.533,18.533,79939.0
2016-10-12 09:40:00,23.53,23.55,23.5,23.53,92870.0,18.533,18.5487,18.5094,18.533,92870.0
2016-10-12 09:45:00,23.53,23.56,23.52,23.54,59242.0,18.533,18.5566,18.5251,18.5409,59242.0
2016-10-12 09:50:00,23.54,23.56,23.51,23.55,101420.0,18.5409,18.5566,18.5172,18.5487,101420.0
2016-10-12 09:55:00,23.56,23.58,23.51,23.55,97673.0,18.5566,18.5724,18.5172,18.5487,97673.0
2016-10-12 10:00:00,23.55,23.56,23.51,23.55,74874.0,18.5487,18.5566,18.5172,18.5487,74874.0
2016-10-12 10:05:00,23.56,23.58,23.54,23.55,70018.0,18.5566,18.5724,18.5409,18.5487,70018.0
2016-10-12 10:10:00,23.54,23.56,23.51,23.53,140007.0,18.5409,18.5566,18.5172,18.533,140007.0
2016-10-12 10:15:00,23.53,23.54,23.48,23.49,304279.0,18.533,18.5409,18.4936,18.5015,304279.0
2016-10-12 10:20:00,23.5,23.5,23.46,23.47,113201.0,18.5094,18.5094,18.4778,18.4857,113201.0
2016-10-12 10:25:00,23.47,23.49,23.47,23.48,117243.0,18.4857,18.5015,18.4857,18.4936,117243.0
2016-10-12 10:30:00,23.49,23.49,23.41,23.41,237545.0,18.5015,18.5015,18.4385,18.4385,237545.0
2016-10-12 10:35:00,23.41,23.41,23.36,23.37,146406.0,18.4385,18.4385,18.3991,18.407,146406.0
2016-10-12 10:40:00,23.37,23.37,23.29,23.29,211411.0,18.407,18.407,18.344,18.344,211411.0
2016-10-12 10:45:00,23.3,23.37,23.29,23.37,63421.0,18.3518,18.407,18.344,18.407,63421.0
2016-10-12 10:50:00,23.37,23.37,23.32,23.34,173906.0,18.407,18.407,18.3676,18.3833,173906.0
2016-10-12 10:55:00,23.34,23.34,23.31,23.33,58020.0,18.3833,18.3833,18.3597,18.3755,58020.0
2016-10-12 11:00:00,23.33,23.33,23.32,23.32,76801.0,18.3755,18.3755,18.3676,18.3676,76801.0
2016-10-12 11:05:00,23.33,23.34,23.32,23.34,83830.0,18.3755,18.3833,18.3676,18.3833,83830.0
2016-10-12 11:10:00,23.34,23.34,23.33,23.34,38291.0,18.3833,18.3833,18.3755,18.3833,38291.0
2016-10-12 11:15:00,23.34,23.34,23.26,23.27,137123.0,18.3833,18.3833,18.3203,18.3282,137123.0
2016-10-12 11:20:00,23.27,23.29,23.25,23.29,108689.0,18.3282,18.344,18.3124,18.344,108689.0
2016-10-12 11:25:00,23.29,23.31,23.28,23.31,46799.0,18.344,18.3597,18.3361,18.3597,46799.0
2016-10-12 11:30:00,23.31,23.35,23.3,23.33,127781.0,18.3597,18.3912,18.3518,18.3755,127781.0
2016-10-12 11:35:00,23.33,23.34,23.3,23.33,132040.0,18.3755,18.3833,18.3518,18.3755,132040.0
2016-10-12 11:40:00,23.34,23.34,23.33,23.33,37871.0,18.3833,18.3833,18.3755,18.3755,37871.0
2016-10-12 11:45:00,23.34,23.35,23.33,23.35,49556.0,18.3833,18.3912,18.3755,18.3912,49556.0
2016-10-12 11:50:00,23.35,23.35,23.33,23.35,101913.0,18.3912,18.3912,18.3755,18.3912,101913.0
2016-10-12 11:55:00,23.35,23.35,23.34,23.35,24045.0,18.3912,18.3912,18.3833,18.3912,24045.0
2016-10-12 12:00:00,23.35,23.37,23.34,23.36,78625.0,18.3912,18.407,18.3833,18.3991,78625.0
2016-10-12 12:05:00,23.35,23.36,23.33,23.35,127993.0,18.3912,18.3991,18.3755,18.3912,127993.0
2016-10-12 12:10:00,23.35,23.35,23.34,23.35,34718.0,18.3912,18.3912,18.3833,18.3912,34718.0
2016-10-12 12:15:00,23.35,23.39,23.34,23.38,257114.0,18.3912,18.4227,18.3833,18.4148,257114.0
2016-10-12 12:20:00,23.38,23.42,23.37,23.41,127025.0,18.4148,18.4463,18.407,18.4385,127025.0
2016-10-12 12:25:00,23.41,23.42,23.39,23.39,60352.0,18.4385,18.4463,18.4227,18.4227,60352.0
2016-10-12 12:30:00,23.39,23.4,23.36,23.38,77833.0,18.4227,18.4306,18.3991,18.4148,77833.0
2016-10-12 12:35:00,23.38,23.41,23.37,23.39,62818.0,18.4148,18.4385,18.407,18.4227,62818.0
2016-10-12 12:40:00,23.39,23.39,23.38,23.39,24478.0,18.4227,18.4227,18.4148,18.4227,24478.0
2016-10-12 12:45:00,23.39,23.4,23.38,23.4,69520.0,18.4227,18.4306,18.4148,18.4306,69520.0
2016-10-12 12:50:00,23.4,23.4,23.37,23.4,96647.0,18.4306,18.4306,18.407,18.4306,96647.0
2016-10-12 12:55:00,23.39,23.4,23.37,23.38,45791.0,18.4227,18.4306,18.407,18.4148,45791.0
2016-10-12 13:00:00,23.38,23.38,23.37,23.37,12354.0,18.4148,18.4148,18.407,18.407,12354.0
2016-10-12 13:05:00,23.37,23.4,23.35,23.4,89111.0,18.407,18.4306,18.3912,18.4306,89111.0
2016-10-12 13:10:00,23.4,23.41,23.38,23.4,53439.0,18.4306,18.4385,18.4148,18.4306,53439.0
2016-10-12 13:15:00,23.4,23.4,23.38,23.39,56940.0,18.4306,18.4306,18.4148,18.4227,56940.0
2016-10-12 13:20:00,23.39,23.39,23.38,23.38,19626.0,18.4227,18.4227,18.4148,18.4148,19626.0
2016-10-12 13:25:00,23.39,23.4,23.38,23.4,41452.0,18.4227,18.4306,18.4148,18.4306,41452.0
2016-10-12 13:30:00,23.39,23.4,23.39,23.39,46684.0,18.4227,18.4306,18.4227,18.4227,46684.0
2016-10-12 13:35:00,23.39,23.4,23.39,23.39,116486.0,18.4227,18.4306,18.4227,18.4227,116486.0
2016-10-12 13:40:00,23.39,23.4,23.37,23.37,80187.0,18.4227,18.4306,18.407,18.407,80187.0
2016-10-12 13:45:00,23.37,23.38,23.35,23.35,55775.0,18.407,18.4148,18.3912,18.3912,55775.0
2016-10-12 13:50:00,23.35,23.36,23.35,23.35,31666.0,18.3912,18.3991,18.3912,18.3912,31666.0
2016-10-12 13:55:00,23.35,23.36,23.35,23.36,45477.0,18.3912,18.3991,18.3912,18.3991,45477.0
2016-10-12 14:00:00,23.36,23.4,23.34,23.36,196842.0,18.3991,18.4306,18.3833,18.3991,196842.0
2016-10-12 14:05:00,23.36,23.37,23.35,23.35,184568.0,18.3991,18.407,18.3912,18.3912,184568.0
2016-10-12 14:10:00,23.35,23.39,23.35,23.37,167848.0,18.3912,18.4227,18.3912,18.407,167848.0
2016-10-12 14:15:00,23.37,23.38,23.35,23.35,140463.0,18.407,18.4148,18.3912,18.3912,140463.0
2016-10-12 14:20:00,23.35,23.38,23.35,23.37,43997.0,18.3912,18.4148,18.3912,18.407,43997.0
2016-10-12 14:25:00,23.38,23.38,23.34,23.35,70394.0,18.4148,18.4148,18.3833,18.3912,70394.0
2016-10-12 14:30:00,23.34,23.35,23.34,23.34,16605.0,18.3833,18.3912,18.3833,18.3833,16605.0
2016-10-12 14:35:00,23.35,23.36,23.34,23.36,50338.0,18.3912,18.3991,18.3833,18.3991,50338.0
2016-10-12 14:40:00,23.36,23.37,23.35,23.37,33523.0,18.3991,18.407,18.3912,18.407,33523.0
2016-10-12 14:45:00,23.37,23.37,23.35,23.35,42940.0,18.407,18.407,18.3912,18.3912,42940.0
2016-10-12 14:50:00,23.36,23.37,23.35,23.37,37428.0,18.3991,18.407,18.3912,18.407,37428.0
2016-10-12 14:55:00,23.37,23.37,23.35,23.36,66825.0,18.407,18.407,18.3912,18.3991,66825.0
2016-10-12 15:00:00,23.35,23.36,23.34,23.34,51740.0,18.3912,18.3991,18.3833,18.3833,51740.0
2016-10-12 15:05:00,23.34,23.37,23.32,23.36,131721.0,18.3833,18.407,18.3676,18.3991,131721.0
2016-10-12 15:10:00,23.37,23.37,23.36,23.36,28588.0,18.407,18.407,18.3991,18.3991,28588.0
2016-10-12 15:15:00,23.37,23.37,23.36,23.37,58900.0,18.407,18.407,18.3991,18.407,58900.0
2016-10-12 15:20:00,23.37,23.37,23.36,23.37,53188.0,18.407,18.407,18.3991,18.407,53188.0
2016-10-12 15:25:00,23.36,23.37,23.35,23.35,82034.0,18.3991,18.407,18.3912,18.3912,82034.0
2016-10-12 15:30:00,23.35,23.36,23.33,23.33,117899.0,18.3912,18.3991,18.3755,18.3755,117899.0
2016-10-12 15:35:00,23.33,23.36,23.33,23.36,129747.0,18.3755,18.3991,18.3755,18.3991,129747.0
2016-10-12 15:40:00,23.36,23.43,23.35,23.43,286834.0,18.3991,18.4542,18.3912,18.4542,286834.0
2016-10-12 15:45:00,23.43,23.45,23.42,23.43,303178.0,18.4542,18.47,18.4463,18.4542,303178.0
2016-10-12 15:50:00,23.43,23.44,23.41,23.42,227874.0,18.4542,18.4621,18.4385,18.4463,227874.0
2016-10-12 15:55:00,23.42,23.43,23.39,23.41,661947.0,18.4463,18.4542,18.4227,18.4385,661947.0
2016-10-13 09:30:00,23.2,23.25,23.17,23.24,132116.0,18.2731,18.3124,18.2494,18.3046,132116.0
2016-10-13 09:35:00,23.24,23.25,23.18,23.21,80891.0,18.3046,18.3124,18.2573,18.2809,80891.0
2016-10-13 09:40:00,23.2,23.22,23.17,23.22,73577.0,18.2731,18.2888,18.2494,18.2888,73577.0
2016-10-13 09:45:00,23.22,23.24,23.19,23.19,124058.0,18.2888,18.3046,18.2652,18.2652,124058.0
2016-10-13 09:50:00,23.19,23.2,23.12,23.13,67665.0,18.2652,18.2731,18.2101,18.2179,67665.0
2016-10-13 09:55:00,23.12,23.16,23.11,23.16,64060.0,18.2101,18.2416,18.2022,18.2416,64060.0
2016-10-13 10:00:00,23.16,23.16,23.06,23.1,157841.0,18.2416,18.2416,18.1628,18.1943,157841.0
2016-10-13 10:05:00,23.1,23.2,23.1,23.19,119367.0,18.1943,18.2731,18.1943,18.2652,119367.0
2016-10-13 10:10:00,23.19,23.19,23.14,23.18,76471.0,18.2652,18.2652,18.2258,18.2573,76471.0
2016-10-13 10:15:00,23.17,23.19,23.14,23.15,70041.0,18.2494,18.2652,18.2258,18.2337,70041.0
2016-10-13 10:20:00,23.15,23.23,23.15,23.22,94432.0,18.2337,18.2967,18.2337,18.2888,94432.0
2016-10-13 10:25:00,23.22,23.23,23.18,23.19,93257.0,18.2888,18.2967,18.2573,18.2652,93257.0
2016-10-13 10:30:00,23.19,23.24,23.16,23.23,55458.0,18.2652,18.3046,18.2416,18.2967,55458.0
2016-10-13 10:35:00,23.23,23.27,23.23,23.23,85778.0,18.2967,18.3282,18.2967,18.2967,85778.0
2016-10-13 10:40:00,23.24,23.26,23.22,23.22,54999.0,18.3046,18.3203,18.2888,18.2888,54999.0
2016-10-13 10:45:00,23.21,23.21,23.14,23.15,145420.0,18.2809,18.2809,18.2258,18.2337,145420.0
2016-10-13 10:50:00,23.15,23.19,23.14,23.19,52437.0,18.2337,18.2652,18.2258,18.2652,52437.0
2016-10-13 10:55:00,23.18,23.2,23.15,23.17,72035.0,18.2573,18.2731,18.2337,18.2494,72035.0
2016-10-13 11:00:00,23.16,23.17,23.07,23.08,128887.0,18.2416,18.2494,18.1707,18.1785,128887.0
2016-10-13 11:05:00,23.08,23.15,23.07,23.12,43862.0,18.1785,18.2337,18.1707,18.2101,43862.0
2016-10-13 11:10:00,23.13,23.14,23.1,23.12,124232.0,18.2179,18.2258,18.1943,18.2101,124232.0
2016-10-13 11:15:00,23.12,23.18,23.12,23.18,54516.0,18.2101,18.2573,18.2101,18.2573,54516.0
2016-10-13 11:20:00,23.19,23.19,23.16,23.19,48689.0,18.2652,18.2652,18.2416,18.2652,48689.0
2016-10-13 11:25:00,23.19,23.2,23.16,23.18,84021.0,18.2652,18.2731,18.2416,18.2573,84021.0
2016-10-13 11:30:00,23.18,23.21,23.16,23.17,110475.0,18.2573,18.2809,18.2416,18.2494,110475.0
2016-10-13 11:35:00,23.17,23.18,23.1,23.1,71106.0,18.2494,18.2573,18.1943,18.1943,71106.0
2016-10-13 11:40:00,23.1,23.11,23.09,23.1,56594.0,18.1943,18.2022,18.1864,18.1943,56594.0
2016-10-13 11:45:00,23.1,23.12,23.08,23.11,95245.0,18.1943,18.2101,18.1785,18.2022,95245.0
2016-10-13 11:50:00,23.11,23.12,23.1,23.11,48755.0,18.2022,18.2101,18.1943,18.2022,48755.0
2016-10-13 11:55:00,23.1,23.1,23.08,23.08,38551.0,18.1943,18.1943,18.1785,18.1785,38551.0
2016-10-13 12:00:00,23.09,23.1,23.06,23.1,104618.0,18.1864,18.1943,18.1628,18.1943,104618.0
2016-10-13 12:05:00,23.1,23.14,23.09,23.13,103428.0,18.1943,18.2258,18.1864,18.2179,103428.0
2016-10-13 12:10:00,23.13,23.15,23.12,23.13,101196.0,18.2179,18.2337,18.2101,18.2179,101196.0
2016-10-13 12:15:00,23.13,23.15,23.13,23.14,54418.0,18.2179,18.2337,18.2179,18.2258,54418.0
2016-10-13 12:20:00,23.14,23.15,23.09,23.1,141774.0,18.2258,18.2337,18.1864,18.1943,141774.0
2016-10-13 12:25:00,23.1,23.11,23.08,23.1,77043.0,18.1943,18.2022,18.1785,18.1943,77043.0
2016-10-13 12:30:00,23.11,23.11,23.08,23.11,52104.0,18.2022,18.2022,18.1785,18.2022,52104.0
2016-10-13 12:35:00,23.11,23.13,23.1,23.12,220469.0,18.2022,18.2179,18.1943,18.2101,220469.0
2016-10-13 12:40:00,23.12,23.13,23.11,23.12,165554.0,18.2101,18.2179,18.2022,18.2101,165554.0
2016-10-13 12:45:00,23.12,23.12,23.09,23.12,149391.0,18.2101,18.2101,18.1864,18.2101,149391.0
2016-10-13 12:50:00,23.12,23.15,23.11,23.14,100346.0,18.2101,18.2337,18.2022,18.2258,100346.0
2016-10-13 12:55:00,23.13,23.14,23.11,23.11,67461.0,18.2179,18.2258,18.2022,18.2022,67461.0
2016-10-13 13:00:00,23.11,23.19,23.1,23.18,183233.0,18.2022,18.2652,18.1943,18.2573,183233.0
2016-10-13 13:05:00,23.18,23.19,23.16,23.17,79249.0,18.2573,18.2652,18.2416,18.2494,79249.0
2016-10-13 13:10:00,23.16,23.17,23.13,23.14,70500.0,18.2416,18.2494,18.2179,18.2258,70500.0
2016-10-13 13:15:00,23.14,23.16,23.14,23.15,53856.0,18.2258,18.2416,18.2258,18.2337,53856.0
2016-10-13 13:20:00,23.16,23.18,23.15,23.18,55952.0,18.2416,18.2573,18.2337,18.2573,55952.0
2016-10-13 13:25:00,23.18,23.2,23.16,23.16,53986.0,18.2573,18.2731,18.2416,18.2416,53986.0
2016-10-13 13:30:00,23.16,23.17,23.13,23.14,79847.0,18.2416,18.2494,18.2179,18.2258,79847.0
2016-10-13 13:35:00,23.14,23.14,23.12,23.13,54711.0,18.2258,18.2258,18.2101,18.2179,54711.0
2016-10-13 13:40:00,23.12,23.16,23.12,23.16,71444.0,18.2101,18.2416,18.2101,18.2416,71444.0
2016-10-13 13:45:00,23.16,23.16,23.14,23.14,32183.0,18.2416,18.2416,18.2258,18.2258,32183.0
2016-10-13 13:50:00,23.14,23.19,23.14,23.19,62951.0,18.2258,18.2652,18.2258,18.2652,62951.0
2016-10-13 13:55:00,23.19,23.21,23.19,23.2,98213.0,18.2652,18.2809,18.2652,18.2731,98213.0
2016-10-13 14:00:00,23.2,23.23,23.19,23.22,179428.0,18.2731,18.2967,18.2652,18.2888,179428.0
2016-10-13 14:05:00,23.22,23.23,23.18,23.19,129910.0,18.2888,18.2967,18.2573,18.2652,129910.0
2016-10-13 14:10:00,23.19,23.2,23.19,23.2,21918.0,18.2652,18.2731,18.2652,18.2731,21918.0
2016-10-13 14:15:00,23.2,23.21,23.19,23.21,49966.0,18.2731,18.2809,18.2652,18.2809,49966.0
2016-10-13 14:20:00,23.21,23.23,23.21,23.22,81491.0,18.2809,18.2967,18.2809,18.2888,81491.0
2016-10-13 14:25:00,23.22,23.22,23.2,23.21,69048.0,18.2888,18.2888,18.2731,18.2809,69048.0
2016-10-13 14:30:00,23.2,23.23,23.2,23.21,77456.0,18.2731,18.2967,18.2731,18.2809,77456.0
2016-10-13 14:35:00,23.22,23.22,23.2,23.2,35590.0,18.2888,18.2888,18.2731,18.2731,35590.0
2016-10-13 14:40:00,23.2,23.22,23.2,23.22,60009.0,18.2731,18.2888,18.2731,18.2888,60009.0
2016-10-13 14:45:00,23.21,23.24,23.21,23.23,107530.0,18.2809,18.3046,18.2809,18.2967,107530.0
2016-10-13 14:50:00,23.23,23.25,23.22,23.25,58859.0,18.2967,18.3124,18.2888,18.3124,58859.0
2016-10-13 14:55:00,23.25,23.26,23.24,23.25,60237.0,18.3124,18.3203,18.3046,18.3124,60237.0
2016-10-13 15:00:00,23.25,23.25,23.22,23.23,56523.0,18.3124,18.3124,18.2888,18.2967,56523.0
2016-10-13 15:05:00,23.22,23.24,23.22,23.23,57982.0,18.2888,18.3046,18.2888,18.2967,57982.0
2016-10-13 15:10:00,23.23,23.25,23.23,23.24,101355.0,18.2967,18.3124,18.2967,18.3046,101355.0
2016-10-13 15:15:00,23.24,23.25,23.21,23.21,67203.0,18.3046,18.3124,18.2809,18.2809,67203.0
2016-10-13 15:20:00,23.21,23.23,23.21,23.23,77432.0,18.2809,18.2967,18.2809,18.2967,77432.0
2016-10-13 15:25:00,23.23,23.23,23.2,23.22,102088.0,18.2967,18.2967,18.2731,18.2888,102088.0
2016-10-13 15:30:00,23.22,23.22,23.21,23.22,56398.0,18.2888,18.2888,18.2809,18.2888,56398.0
2016-10-13 15:35:00,23.21,23.24,23.21,23.24,172946.0,18.2809,18.3046,18.2809,18.3046,172946.0
2016-10-13 15:40:00,23.24,23.28,23.24,23.27,144306.0,18.3046,18.3361,18.3046,18.3282,144306.0
2016-10-13 15:45:00,23.27,23.28,23.23,23.23,224821.0,18.3282,18.3361,18.2967,18.2967,224821.0
2016-10-13 15:50:00,23.23,23.24,23.21,23.23,257637.0,18.2967,18.3046,18.2809,18.2967,257637.0
2016-10-13 15:55:00,23.23,23.24,23.17,23.2,601229.0,18.2967,18.3046,18.2494,18.2731,601229.0
2016-10-14 09:30:00,23.4,23.51,23.37,23.43,210178.0,18.4306,18.5172,18.407,18.4542,210178.0
2016-10-14 09:35:00,23.42,23.52,23.42,23.5,89705.0,18.4463,18.5251,18.4463,18.5094,89705.0
2016-10-14 09:40:00,23.51,23.55,23.5,23.55,49346.0,18.5172,18.5487,18.5094,18.5487,49346.0
2016-10-14 09:45:00,23.55,23.6,23.55,23.59,58563.0,18.5487,18.5881,18.5487,18.5802,58563.0
2016-10-14 09:50:00,23.59,23.6,23.55,23.57,41999.0,18.5802,18.5881,18.5487,18.5645,41999.0
2016-10-14 09:55:00,23.57,23.58,23.53,23.53,71288.0,18.5645,18.5724,18.533,18.533,71288.0
2016-10-14 10:00:00,23.52,23.55,23.52,23.54,41817.0,18.5251,18.5487,18.5251,18.5409,41817.0
2016-10-14 10:05:00,23.54,23.57,23.52,23.53,81206.0,18.5409,18.5645,18.5251,18.533,81206.0
2016-10-14 10:10:00,23.53,23.58,23.53,23.58,48687.0,18.533,18.5724,18.533,18.5724,48687.0
2016-10-14 10:15:00,23.58,23.61,23.58,23.6,56241.0,18.5724,18.596,18.5724,18.5881,56241.0
2016-10-14 10:20:00,23.6,23.61,23.54,23.56,94848.0,18.5881,18.596,18.5409,18.5566,94848.0
2016-10-14 10:25:00,23.56,23.57,23.56,23.57,17482.0,18.5566,18.5645,18.5566,18.5645,17482.0
2016-10-14 10:30:00,23.57,23.6,23.57,23.59,57156.0,18.5645,18.5881,18.5645,18.5802,57156.0
2016-10-14 10:35:00,23.59,23.6,23.55,23.58,92253.0,18.5802,18.5881,18.5487,18.5724,92253.0
2016-10-14 10:40:00,23.58,23.61,23.57,23.57,102464.0,18.5724,18.596,18.5645,18.5645,102464.0
2016-10-14 10:45:00,23.58,23.58,23.53,23.53,46903.0,18.5724,18.5724,18.533,18.533,46903.0
2016-10-14 10:50:00,23.54,23.54,23.48,23.54,158829.0,18.5409,18.5409,18.4936,18.5409,158829.0
2016-10-14 10:55:00,23.54,23.57,23.52,23.54,157253.0,18.5409,18.5645,18.5251,18.5409,157253.0
2016-10-14 11:00:00,23.54,23.54,23.45,23.46,146755.0,18.5409,18.5409,18.47,18.4778,146755.0
2016-10-14 11:05:00,23.46,23.5,23.45,23.48,68482.0,18.4778,18.5094,18.47,18.4936,68482.0
2016-10-14 11:10:00,23.48,23.49,23.46,23.46,66407.0,18.4936,18.5015,18.4778,18.4778,66407.0
2016-10-14 11:15:00,23.46,23.47,23.44,23.47,49991.0,18.4778,18.4857,18.4621,18.4857,49991.0
2016-10-14 11:20:00,23.47,23.5,23.46,23.5,67650.0,18.4857,18.5094,18.4778,18.5094,67650.0
2016-10-14 11:25:00,23.5,23.51,23.45,23.45,58546.0,18.5094,18.5172,18.47,18.47,58546.0
2016-10-14 11:30:00,23.44,23.44,23.41,23.42,75210.0,18.4621,18.4621,18.4385,18.4463,75210.0
2016-10-14 11:35:00,23.42,23.48,23.42,23.47,69099.0,18.4463,18.4936,18.4463,18.4857,69099.0
2016-10-14 11:40:00,23.47,23.49,23.46,23.49,30131.0,18.4857,18.5015,18.4778,18.5015,30131.0
2016-10-14 11:45:00,23.49,23.49,23.44,23.45,64761.0,18.5015,18.5015,18.4621,18.47,64761.0
2016-10-14 11:50:00,23.45,23.47,23.43,23.45,57212.0,18.47,18.4857,18.4542,18.47,57212.0
2016-10-14 11:55:00,23.45,23.45,23.41,23.45,47298.0,18.47,18.47,18.4385,18.47,47298.0
2016-10-14 12:00:00,23.44,23.46,23.42,23.46,91649.0,18.4621,18.4778,18.4463,18.4778,91649.0
2016-10-14 12:05:00,23.45,23.46,23.43,23.43,57975.0,18.47,18.4778,18.4542,18.4542,57975.0
2016-10-14 12:10:00,23.43,23.43,23.41,23.43,34833.0,18.4542,18.4542,18.4385,18.4542,34833.0
2016-10-14 12:15:00,23.43,23.43,23.39,23.42,72026.0,18.4542,18.4542,18.4227,18.4463,72026.0
2016-10-14 12:20:00,23.42,23.42,23.4,23.4,51325.0,18.4463,18.4463,18.4306,18.4306,51325.0
2016-10-14 12:25:00,23.41,23.45,23.4,23.44,46213.0,18.4385,18.47,18.4306,18.4621,46213.0
2016-10-14 12:30:00,23.44,23.47,23.44,23.46,36014.0,18.4621,18.4857,18.4621,18.4778,36014.0
2016-10-14 12:35:00,23.46,23.48,23.45,23.48,45154.0,18.4778,18.4936,18.47,18.4936,45154.0
2016-10-14 12:40:00,23.48,23.5,23.47,23.47,49408.0,18.4936,18.5094,18.4857,18.4857,49408.0
2016-10-14 12:45:00,23.47,23.47,23.46,23.46,16255.0,18.4857,18.4857,18.4778,18.4778,16255.0
2016-10-14 12:50:00,23.46,23.47,23.45,23.47,32153.0,18.4778,18.4857,18.47,18.4857,32153.0
2016-10-14 12:55:00,23.47,23.47,23.46,23.47,22399.0,18.4857,18.4857,18.4778,18.4857,22399.0
2016-10-14 13:00:00,23.47,23.48,23.43,23.43,76820.0,18.4857,18.4936,18.4542,18.4542,76820.0
2016-10-14 13:05:00,23.44,23.47,23.42,23.47,92034.0,18.4621,18.4857,18.4463,18.4857,92034.0
2016-10-14 13:10:00,23.47,23.47,23.45,23.45,24651.0,18.4857,18.4857,18.47,18.47,24651.0
2016-10-14 13:15:00,23.45,23.47,23.45,23.46,25687.0,18.47,18.4857,18.47,18.4778,25687.0
2016-10-14 13:20:00,23.47,23.48,23.44,23.45,103664.0,18.4857,18.4936,18.4621,18.47,103664.0
2016-10-14 13:25:00,23.45,23.46,23.44,23.46,25036.0,18.47,18.4778,18.4621,18.4778,25036.0
2016-10-14 13:30:00,23.46,23.52,23.45,23.49,111779.0,18.4778,18.5251,18.47,18.5015,111779.0
2016-10-14 13:35:00,23.49,23.49,23.45,23.46,51196.0,18.5015,18.5015,18.47,18.4778,51196.0
2016-10-14 13:40:00,23.46,23.47,23.44,23.44,47833.0,18.4778,18.4857,18.4621,18.4621,47833.0
2016-10-14 13:45:00,23.44,23.45,23.42,23.43,54437.0,18.4621,18.47,18.4463,18.4542,54437.0
2016-10-14 13:50:00,23.44,23.44,23.41,23.42,48610.0,18.4621,18.4621,18.4385,18.4463,48610.0
2016-10-14 13:55:00,23.43,23.45,23.42,23.44,36448.0,18.4542,18.47,18.4463,18.4621,36448.0
2016-10-14 14:00:00,23.44,23.45,23.4,23.41,70379.0,18.4621,18.47,18.4306,18.4385,70379.0
2016-10-14 14:05:00,23.41,23.41,23.39,23.41,57271.0,18.4385,18.4385,18.4227,18.4385,57271.0
2016-10-14 14:10:00,23.41,23.42,23.4,23.42,70569.0,18.4385,18.4463,18.4306,18.4463,70569.0
2016-10-14 14:15:00,23.42,23.42,23.39,23.42,111601.0,18.4463,18.4463,18.4227,18.4463,111601.0
2016-10-14 14:20:00,23.42,23.47,23.41,23.47,58833.0,18.4463,18.4857,18.4385,18.4857,58833.0
2016-10-14 14:25:00,23.47,23.49,23.45,23.48,71677.0,18.4857,18.5015,18.47,18.4936,71677.0
2016-10-14 14:30:00,23.48,23.49,23.46,23.46,66484.0,18.4936,18.5015,18.4778,18.4778,66484.0
2016-10-14 14:35:00,23.46,23.48,23.46,23.47,67102.0,18.4778,18.4936,18.4778,18.4857,67102.0
2016-10-14 14:40:00,23.46,23.47,23.45,23.45,61568.0,18.4778,18.4857,18.47,18.47,61568.0
2016-10-14 14:45:00,23.46,23.46,23.45,23.46,59376.0,18.4778,18.4778,18.47,18.4778,59376.0
2016-10-14 14:50:00,23.45,23.46,23.45,23.46,66284.0,18.47,18.4778,18.47,18.4778,66284.0
2016-10-14 14:55:00,23.45,23.46,23.43,23.44,68559.0,18.47,18.4778,18.4542,18.4621,68559.0
2016-10-14 15:00:00,23.44,23.46,23.42,23.43,103179.0,18.4621,18.4778,18.4463,18.4542,103179.0
2016-10-14 15:05:00,23.43,23.45,23.42,23.44,67200.0,18.4542,18.47,18.4463,18.4621,67200.0
2016-10-14 15:10:00,23.43,23.44,23.43,23.43,32395.0,18.4542,18.4621,18.4542,18.4542,32395.0
2016-10-14 15:15:00,23.44,23.45,23.43,23.44,87401.0,18.4621,18.47,18.4542,18.4621,87401.0
2016-10-14 15:20:00,23.43,23.44,23.41,23.43,64293.0,18.4542,18.4621,18.4385,18.4542,64293.0
2016-10-14 15:25:00,23.42,23.43,23.42,23.43,36144.0,18.4463,18.4542,18.4463,18.4542,36144.0
2016-10-14 15:30:00,23.43,23.45,23.42,23.43,108954.0,18.4542,18.47,18.4463,18.4542,108954.0
2016-10-14 15:35:00,23.43,23.45,23.42,23.45,92096.0,18.4542,18.47,18.4463,18.47,92096.0
2016-10-14 15:40:00,23.45,23.46,23.42,23.43,244586.0,18.47,18.4778,18.4463,18.4542,244586.0
2016-10-14 15:45:00,23.43,23.44,23.42,23.43,133760.0,18.4542,18.4621,18.4463,18.4542,133760.0
2016-10-14 15:50:00,23.44,23.44,23.41,23.42,199190.0,18.4621,18.4621,18.4385,18.4463,199190.0
2016-10-14 15:55:00,23.42,23.43,23.39,23.39,474891.0,18.4463,18.4542,18.4227,18.4227,474891.0
2016-10-17 09:30:00,23.41,23.51,23.4,23.48,107086.0,18.4385,18.5172,18.4306,18.4936,107086.0
2016-10-17 09:35:00,23.48,23.5,23.45,23.49,64812.0,18.4936,18.5094,18.47,18.5015,64812.0
2016-10-17 09:40:00,23.49,23.52,23.49,23.49,62151.0,18.5015,18.5251,18.5015,18.5015,62151.0
2016-10-17 09:45:00,23.5,23.52,23.48,23.52,48123.0,18.5094,18.5251,18.4936,18.5251,48123.0
2016-10-17 09:50:00,23.52,23.53,23.46,23.46,54195.0,18.5251,18.533,18.4778,18.4778,54195.0
2016-10-17 09:55:00,23.47,23.5,23.47,23.47,55560.0,18.4857,18.5094,18.4857,18.4857,55560.0
2016-10-17 10:00:00,23.47,23.48,23.44,23.47,61383.0,18.4857,18.4936,18.4621,18.4857,61383.0
2016-10-17 10:05:00,23.47,23.47,23.43,23.46,34670.0,18.4857,18.4857,18.4542,18.4778,34670.0
2016-10-17 10:10:00,23.47,23.51,23.47,23.48,45700.0,18.4857,18.5172,18.4857,18.4936,45700.0
2016-10-17 10:15:00,23.49,23.52,23.48,23.49,39533.0,18.5015,18.5251,18.4936,18.5015,39533.0
2016-10-17 10:20:00,23.5,23.56,23.48,23.55,58584.0,18.5094,18.5566,18.4936,18.5487,58584.0
2016-10-17 10:25:00,23.56,23.58,23.55,23.55,49833.0,18.5566,18.5724,18.5487,18.5487,49833.0
2016-10-17 10:30:00,23.55,23.57,23.52,23.53,28594.0,18.5487,18.5645,18.5251,18.533,28594.0
2016-10-17 10:35:00,23.52,23.55,23.52,23.55,23140.0,18.5251,18.5487,18.5251,18.5487,23140.0
2016-10-17 10:40:00,23.55,23.55,23.53,23.53,50208.0,18.5487,18.5487,18.533,18.533,50208.0
2016-10-17 10:45:00,23.53,23.54,23.5,23.52,27942.0,18.533,18.5409,18.5094,18.5251,27942.0
2016-10-17 10:50:00,23.51,23.52,23.48,23.49,30540.0,18.5172,18.5251,18.4936,18.5015,30540.0
2016-10-17 10:55:00,23.49,23.51,23.48,23.5,30802.0,18.5015,18.5172,18.4936,18.5094,30802.0
2016-10-17 11:00:00,23.51,23.51,23.48,23.5,43958.0,18.5172,18.5172,18.4936,18.5094,43958.0
2016-10-17 11:05:00,23.5,23.5,23.47,23.47,174944.0,18.5094,18.5094,18.4857,18.4857,174944.0
2016-10-17 11:10:00,23.47,23.49,23.45,23.46,113978.0,18.4857,18.5015,18.47,18.4778,113978.0
2016-10-17 11:15:00,23.46,23.48,23.46,23.47,24595.0,18.4778,18.4936,18.4778,18.4857,24595.0
2016-10-17 11:20:00,23.47,23.49,23.47,23.49,37851.0,18.4857,18.5015,18.4857,18.5015,37851.0
2016-10-17 11:25:00,23.48,23.49,23.45,23.46,37177.0,18.4936,18.5015,18.47,18.4778,37177.0
2016-10-17 11:30:00,23.46,23.49,23.46,23.48,34426.0,18.4778,18.5015,18.4778,18.4936,34426.0
2016-10-17 11:35:00,23.48,23.49,23.47,23.49,35504.0,18.4936,18.5015,18.4857,18.5015,35504.0
2016-10-17 11:40:00,23.49,23.5,23.46,23.5,86078.0,18.5015,18.5094,18.4778,18.5094,86078.0
2016-10-17 11:45:00,23.5,23.5,23.47,23.48,20931.0,18.5094,18.5094,18.4857,18.4936,20931.0
2016-10-17 11:50:00,23.48,23.51,23.48,23.5,43202.0,18.4936,18.5172,18.4936,18.5094,43202.0
2016-10-17 11:55:00,23.5,23.51,23.47,23.48,58409.0,18.5094,18.5172,18.4857,18.4936,58409.0
2016-10-17 12:00:00,23.48,23.49,23.47,23.48,16089.0,18.4936,18.5015,18.4857,18.4936,16089.0
2016-10-17 12:05:00,23.48,23.49,23.47,23.48,33607.0,18.4936,18.5015,18.4857,18.4936,33607.0
2016-10-17 12:10:00,23.47,23.48,23.46,23.47,17709.0,18.4857,18.4936,18.4778,18.4857,17709.0
2016-10-17 12:15:00,23.47,23.5,23.47,23.5,19804.0,18.4857,18.5094,18.4857,18.5094,19804.0
2016-10-17 12:20:00,23.5,23.52,23.49,23.5,43832.0,18.5094,18.5251,18.5015,18.5094,43832.0
2016-10-17 12:25:00,23.49,23.51,23.49,23.5,418385.0,18.5015,18.5172,18.5015,18.5094,418385.0
2016-10-17 12:30:00,23.5,23.52,23.49,23.5,42896.0,18.5094,18.5251,18.5015,18.5094,42896.0
2016-10-17 12:35:00,23.49,23.51,23.49,23.49,18590.0,18.5015,18.5172,18.5015,18.5015,18590.0
2016-10-17 12:40:00,23.5,23.5,23.47,23.49,21496.0,18.5094,18.5094,18.4857,18.5015,21496.0
2016-10-17 12:45:00,23.49,23.5,23.47,23.49,101122.0,18.5015,18.5094,18.4857,18.5015,101122.0
2016-10-17 12:50:00,23.49,23.5,23.49,23.5,27029.0,18.5015,18.5094,18.5015,18.5094,27029.0
2016-10-17 12:55:00,23.5,23.5,23.49,23.49,20365.0,18.5094,18.5094,18.5015,18.5015,20365.0
2016-10-17 13:00:00,23.5,23.51,23.48,23.48,68836.0,18.5094,18.5172,18.4936,18.4936,68836.0
2016-10-17 13:05:00,23.49,23.5,23.48,23.49,33404.0,18.5015,18.5094,18.4936,18.5015,33404.0
2016-10-17 13:10:00,23.49,23.5,23.48,23.49,23488.0,18.5015,18.5094,18.4936,18.5015,23488.0
2016-10-17 13:15:00,23.49,23.51,23.48,23.49,49938.0,18.5015,18.5172,18.4936,18.5015,49938.0
2016-10-17 13:20:00,23.49,23.5,23.47,23.48,30916.0,18.5015,18.5094,18.4857,18.4936,30916.0
2016-10-17 13:25:00,23.48,23.48,23.46,23.46,11544.0,18.4936,18.4936,18.4778,18.4778,11544.0
2016-10-17 13:30:00,23.46,23.47,23.44,23.45,88906.0,18.4778,18.4857,18.4621,18.47,88906.0
2016-10-17 13:35:00,23.46,23.49,23.45,23.48,20346.0,18.4778,18.5015,18.47,18.4936,20346.0
2016-10-17 13:40:00,23.49,23.51,23.48,23.5,95059.0,18.5015,18.5172,18.4936,18.5094,95059.0
2016-10-17 13:45:00,23.49,23.5,23.47,23.48,22862.0,18.5015,18.5094,18.4857,18.4936,22862.0
2016-10-17 13:50:00,23.47,23.49,23.47,23.48,41879.0,18.4857,18.5015,18.4857,18.4936,41879.0
2016-10-17 13:55:00,23.48,23.49,23.46,23.46,55484.0,18.4936,18.5015,18.4778,18.4778,55484.0
2016-10-17 14:00:00,23.47,23.48,23.43,23.45,80226.0,18.4857,18.4936,18.4542,18.47,80226.0
2016-10-17 14:05:00,23.44,23.47,23.44,23.47,44844.0,18.4621,18.4857,18.4621,18.4857,44844.0
2016-10-17 14:10:00,23.47,23.48,23.46,23.46,60320.0,18.4857,18.4936,18.4778,18.4778,60320.0
2016-10-17 14:15:00,23.46,23.47,23.46,23.46,30571.0,18.4778,18.4857,18.4778,18.4778,30571.0
2016-10-17 14:20:00,23.46,23.48,23.46,23.48,47669.0,18.4778,18.4936,18.4778,18.4936,47669.0
2016-10-17 14:25:00,23.47,23.48,23.46,23.47,76087.0,18.4857,18.4936,18.4778,18.4857,76087.0
2016-10-17 14:30:00,23.48,23.48,23.47,23.47,18282.0,18.4936,18.4936,18.4857,18.4857,18282.0
2016-10-17 14:35:00,23.48,23.48,23.47,23.48,41913.0,18.4936,18.4936,18.4857,18.4936,41913.0
2016-10-17 14:40:00,23.47,23.48,23.47,23.48,50767.0,18.4857,18.4936,18.4857,18.4936,50767.0
2016-10-17 14:45:00,23.48,23.48,23.47,23.48,31388.0,18.4936,18.4936,18.4857,18.4936,31388.0
2016-10-17 14:50:00,23.47,23.48,23.46,23.48,65743.0,18.4857,18.4936,18.4778,18.4936,65743.0
2016-10-17 14:55:00,23.48,23.51,23.47,23.49,90511.0,18.4936,18.5172,18.4857,18.5015,90511.0
2016-10-17 15:00:00,23.49,23.49,23.46,23.46,65737.0,18.5015,18.5015,18.4778,18.4778,65737.0
2016-10-17 15:05:00,23.46,23.47,23.45,23.45,32947.0,18.4778,18.4857,18.47,18.47,32947.0
2016-10-17 15:10:00,23.46,23.47,23.44,23.46,99070.0,18.4778,18.4857,18.4621,18.4778,99070.0
2016-10-17 15:15:00,23.47,23.47,23.46,23.46,108752.0,18.4857,18.4857,18.4778,18.4778,108752.0
2016-10-17 15:20:00,23.46,23.48,23.46,23.47,67755.0,18.4778,18.4936,18.4778,18.4857,67755.0
2016-10-17 15:25:00,23.47,23.48,23.46,23.47,42017.0,18.4857,18.4936,18.4778,18.4857,42017.0
2016-10-17 15:30:00,23.46,23.49,23.46,23.48,105961.0,18.4778,18.5015,18.4778,18.4936,105961.0
2016-10-17 15:35:00,23.47,23.48,23.47,23.47,20168.0,18.4857,18.4936,18.4857,18.4857,20168.0
2016-10-17 15:40:00,23.48,23.49,23.47,23.48,119212.0,18.4936,18.5015,18.4857,18.4936,119212.0
2016-10-17 15:45:00,23.48,23.5,23.47,23.48,167731.0,18.4936,18.5094,18.4857,18.4936,167731.0
2016-10-17 15:50:00,23.48,23.48,23.43,23.44,284466.0,18.4936,18.4936,18.4542,18.4621,284466.0
2016-10-17 15:55:00,23.43,23.44,23.41,23.43,350783.0,18.4542,18.4621,18.4385,18.4542,350783.0
2016-10-18 09:30:00,23.65,23.74,23.63,23.73,363313.0,18.6275,18.6984,18.6117,18.6905,363313.0
2016-10-18 09:35:00,23.75,23.82,23.71,23.73,380838.0,18.7063,18.7614,18.6748,18.6905,380838.0
2016-10-18 09:40:00,23.73,23.78,23.73,23.76,190290.0,18.6905,18.7299,18.6905,18.7141,190290.0
2016-10-18 09:45:00,23.76,23.83,23.76,23.77,188424.0,18.7141,18.7693,18.7141,18.722,188424.0
2016-10-18 09:50:00,23.78,23.78,23.68,23.72,147250.0,18.7299,18.7299,18.6511,18.6826,147250.0
2016-10-18 09:55:00,23.73,23.74,23.72,23.73,140305.0,18.6905,18.6984,18.6826,18.6905,140305.0
2016-10-18 10:00:00,23.73,23.76,23.72,23.76,54252.0,18.6905,18.7141,18.6826,18.7141,54252.0
2016-10-18 10:05:00,23.76,23.79,23.75,23.76,84835.0,18.7141,18.7378,18.7063,18.7141,84835.0
2016-10-18 10:10:00,23.75,23.76,23.71,23.73,58292.0,18.7063,18.7141,18.6748,18.6905,58292.0
2016-10-18 10:15:00,23.73,23.73,23.72,23.73,94325.0,18.6905,18.6905,18.6826,18.6905,94325.0
2016-10-18 10:20:00,23.73,23.73,23.67,23.72,104671.0,18.6905,18.6905,18.6433,18.6826,104671.0
2016-10-18 10:25:00,23.72,23.74,23.7,23.7,136514.0,18.6826,18.6984,18.6669,18.6669,136514.0
2016-10-18 10:30:00,23.71,23.74,23.7,23.73,53735.0,18.6748,18.6984,18.6669,18.6905,53735.0
2016-10-18 10:35:00,23.74,23.74,23.71,23.72,75854.0,18.6984,18.6984,18.6748,18.6826,75854.0
2016-10-18 10:40:00,23.73,23.74,23.72,23.74,36673.0,18.6905,18.6984,18.6826,18.6984,36673.0
2016-10-18 10:45:00,23.74,23.77,23.73,23.77,54987.0,18.6984,18.722,18.6905,18.722,54987.0
2016-10-18 10:50:00,23.76,23.77,23.75,23.75,61232.0,18.7141,18.722,18.7063,18.7063,61232.0
2016-10-18 10:55:00,23.76,23.77,23.75,23.77,55663.0,18.7141,18.722,18.7063,18.722,55663.0
2016-10-18 11:00:00,23.77,23.79,23.76,23.79,52904.0,18.722,18.7378,18.7141,18.7378,52904.0
2016-10-18 11:05:00,23.79,23.8,23.76,23.77,64751.0,18.7378,18.7456,18.7141,18.722,64751.0
2016-10-18 11:10:00,23.77,23.77,23.74,23.76,80453.0,18.722,18.722,18.6984,18.7141,80453.0
2016-10-18 11:15:00,23.77,23.77,23.74,23.74,149495.0,18.722,18.722,18.6984,18.6984,149495.0
2016-10-18 11:20:00,23.74,23.74,23.72,23.72,86862.0,18.6984,18.6984,18.6826,18.6826,86862.0
2016-10-18 11:25:00,23.72,23.73,23.72,23.72,51729.0,18.6826,18.6905,18.6826,18.6826,51729.0
2016-10-18 11:30:00,23.73,23.73,23.69,23.7,162214.0,18.6905,18.6905,18.659,18.6669,162214.0
2016-10-18 11:35:00,23.7,23.7,23.68,23.68,44784.0,18.6669,18.6669,18.6511,18.6511,44784.0
2016-10-18 11:40:00,23.68,23.71,23.68,23.71,49373.0,18.6511,18.6748,18.6511,18.6748,49373.0
2016-10-18 11:45:00,23.71,23.71,23.7,23.71,30117.0,18.6748,18.6748,18.6669,18.6748,30117.0
2016-10-18 11:50:00,23.72,23.74,23.71,23.73,50602.0,18.6826,18.6984,18.6748,18.6905,50602.0
2016-10-18 11:55:00,23.73,23.75,23.73,23.75,35068.0,18.6905,18.7063,18.6905,18.7063,35068.0
2016-10-18 12:00:00,23.74,23.75,23.74,23.74,26682.0,18.6984,18.7063,18.6984,18.6984,26682.0
2016-10-18 12:05:00,23.75,23.75,23.74,23.75,21320.0,18.7063,18.7063,18.6984,18.7063,21320.0
2016-10-18 12:10:00,23.74,23.75,23.74,23.75,23146.0,18.6984,18.7063,18.6984,18.7063,23146.0
2016-10-18 12:15:00,23.74,23.75,23.67,23.68,163034.0,18.6984,18.7063,18.6433,18.6511,163034.0
2016-10-18 12:20:00,23.68,23.7,23.68,23.7,25614.0,18.6511,18.6669,18.6511,18.6669,25614.0
2016-10-18 12:25:00,23.7,23.7,23.68,23.69,64301.0,18.6669,18.6669,18.6511,18.659,64301.0
2016-10-18 12:30:00,23.7,23.72,23.69,23.7,85563.0,18.6669,18.6826,18.659,18.6669,85563.0
2016-10-18 12:35:00,23.71,23.72,23.7,23.71,162621.0,18.6748,18.6826,18.6669,18.6748,162621.0
2016-10-18 12:40:00,23.72,23.73,23.66,23.67,107711.0,18.6826,18.6905,18.6354,18.6433,107711.0
2016-10-18 12:45:00,23.67,23.68,23.67,23.68,20727.0,18.6433,18.6511,18.6433,18.6511,20727.0
2016-10-18 12:50:00,23.68,23.7,23.68,23.7,31657.0,18.6511,18.6669,18.6511,18.6669,31657.0
2016-10-18 12:55:00,23.7,23.7,23.68,23.69,51909.0,18.6669,18.6669,18.6511,18.659,51909.0
2016-10-18 13:00:00,23.7,23.7,23.69,23.69,19120.0,18.6669,18.6669,18.659,18.659,19120.0
2016-10-18 13:05:00,23.7,23.7,23.69,23.7,21315.0,18.6669,18.6669,18.659,18.6669,21315.0
2016-10-18 13:10:00,23.7,23.72,23.69,23.72,47411.0,18.6669,18.6826,18.659,18.6826,47411.0
2016-10-18 13:15:00,23.72,23.74,23.69,23.71,134958.0,18.6826,18.6984,18.659,18.6748,134958.0
2016-10-18 13:20:00,23.71,23.71,23.68,23.71,90183.0,18.6748,18.6748,18.6511,18.6748,90183.0
2016-10-18 13:25:00,23.7,23.72,23.7,23.72,37618.0,18.6669,18.6826,18.6669,18.6826,37618.0
2016-10-18 13:30:00,23.71,23.72,23.65,23.65,89547.0,18.6748,18.6826,18.6275,18.6275,89547.0
2016-10-18 13:35:00,23.66,23.68,23.65,23.66,69003.0,18.6354,18.6511,18.6275,18.6354,69003.0
2016-10-18 13:40:00,23.67,23.7,23.66,23.7,26842.0,18.6433,18.6669,18.6354,18.6669,26842.0
2016-10-18 13:45:00,23.7,23.7,23.67,23.67,43888.0,18.6669,18.6669,18.6433,18.6433,43888.0
2016-10-18 13:50:00,23.67,23.71,23.67,23.7,54560.0,18.6433,18.6748,18.6433,18.6669,54560.0
2016-10-18 13:55:00,23.7,23.71,23.69,23.7,58595.0,18.6669,18.6748,18.659,18.6669,58595.0
2016-10-18 14:00:00,23.7,23.71,23.68,23.68,90360.0,18.6669,18.6748,18.6511,18.6511,90360.0
2016-10-18 14:05:00,23.68,23.69,23.66,23.66,38122.0,18.6511,18.659,18.6354,18.6354,38122.0
2016-10-18 14:10:00,23.67,23.7,23.65,23.69,150390.0,18.6433,18.6669,18.6275,18.659,150390.0
2016-10-18 14:15:00,23.68,23.69,23.66,23.69,42603.0,18.6511,18.659,18.6354,18.659,42603.0
2016-10-18 14:20:00,23.69,23.69,23.67,23.68,58227.0,18.659,18.659,18.6433,18.6511,58227.0
2016-10-18 14:25:00,23.67,23.69,23.67,23.67,41331.0,18.6433,18.659,18.6433,18.6433,41331.0
2016-10-18 14:30:00,23.68,23.68,23.67,23.68,21602.0,18.6511,18.6511,18.6433,18.6511,21602.0
2016-10-18 14:35:00,23.68,23.68,23.67,23.68,8984.0,18.6511,18.6511,18.6433,18.6511,8984.0
2016-10-18 14:40:00,23.68,23.68,23.67,23.67,16572.0,18.6511,18.6511,18.6433,18.6433,16572.0
2016-10-18 14:45:00,23.68,23.69,23.67,23.69,34545.0,18.6511,18.659,18.6433,18.659,34545.0
2016-10-18 14:50:00,23.69,23.7,23.64,23.65,125170.0,18.659,18.6669,18.6196,18.6275,125170.0
2016-10-18 14:55:00,23.64,23.66,23.64,23.66,27759.0,18.6196,18.6354,18.6196,18.6354,27759.0
2016-10-18 15:00:00,23.66,23.66,23.65,23.66,36133.0,18.6354,18.6354,18.6275,18.6354,36133.0
2016-10-18 15:05:00,23.66,23.66,23.65,23.66,19851.0,18.6354,18.6354,18.6275,18.6354,19851.0
2016-10-18 15:10:00,23.66,23.66,23.63,23.63,53343.0,18.6354,18.6354,18.6117,18.6117,53343.0
2016-10-18 15:15:00,23.64,23.64,23.61,23.62,58627.0,18.6196,18.6196,18.596,18.6039,58627.0
2016-10-18 15:20:00,23.61,23.62,23.6,23.61,93106.0,18.596,18.6039,18.5881,18.596,93106.0
2016-10-18 15:25:00,23.61,23.62,23.6,23.62,132928.0,18.596,18.6039,18.5881,18.6039,132928.0
2016-10-18 15:30:00,23.62,23.63,23.61,23.63,186651.0,18.6039,18.6117,18.596,18.6117,186651.0
2016-10-18 15:35:00,23.63,23.64,23.62,23.62,134653.0,18.6117,18.6196,18.6039,18.6039,134653.0
2016-10-18 15:40:00,23.63,23.66,23.62,23.64,217183.0,18.6117,18.6354,18.6039,18.6196,217183.0
2016-10-18 15:45:00,23.64,23.65,23.61,23.62,123086.0,18.6196,18.6275,18.596,18.6039,123086.0
2016-10-18 15:50:00,23.62,23.62,23.59,23.59,297041.0,18.6039,18.6039,18.5802,18.5802,297041.0
2016-10-18 15:55:00,23.6,23.61,23.59,23.6,760938.0,18.5881,18.596,18.5802,18.5881,760938.0
2016-10-19 09:30:00,23.63,23.72,23.63,23.71,133342.0,18.6117,18.6826,18.6117,18.6748,133342.0
2016-10-19 09:35:00,23.71,23.72,23.64,23.66,106108.0,18.6748,18.6826,18.6196,18.6354,106108.0
2016-10-19 09:40:00,23.66,23.67,23.64,23.64,112221.0,18.6354,18.6433,18.6196,18.6196,112221.0
2016-10-19 09:45:00,23.64,23.69,23.63,23.67,28191.0,18.6196,18.659,18.6117,18.6433,28191.0
2016-10-19 09:50:00,23.67,23.71,23.67,23.69,99555.0,18.6433,18.6748,18.6433,18.659,99555.0
2016-10-19 09:55:00,23.69,23.69,23.64,23.65,81722.0,18.659,18.659,18.6196,18.6275,81722.0
2016-10-19 10:00:00,23.65,23.66,23.6,23.6,74177.0,18.6275,18.6354,18.5881,18.5881,74177.0
2016-10-19 10:05:00,23.6,23.62,23.56,23.61,73294.0,18.5881,18.6039,18.5566,18.596,73294.0
2016-10-19 10:10:00,23.62,23.69,23.61,23.68,82431.0,18.6039,18.659,18.596,18.6511,82431.0
2016-10-19 10:15:00,23.68,23.68,23.64,23.65,98774.0,18.6511,18.6511,18.6196,18.6275,98774.0
2016-10-19 10:20:00,23.66,23.69,23.65,23.68,71941.0,18.6354,18.659,18.6275,18.6511,71941.0
2016-10-19 10:25:00,23.69,23.72,23.68,23.71,54374.0,18.659,18.6826,18.6511,18.6748,54374.0
2016-10-19 10:30:00,23.71,23.73,23.7,23.7,56537.0,18.6748,18.6905,18.6669,18.6669,56537.0
2016-10-19 10:35:00,23.71,23.72,23.7,23.71,18268.0,18.6748,18.6826,18.6669,18.6748,18268.0
2016-10-19 10:40:00,23.71,23.76,23.71,23.76,69814.0,18.6748,18.7141,18.6748,18.7141,69814.0
2016-10-19 10:45:00,23.76,23.78,23.75,23.77,94265.0,18.7141,18.7299,18.7063,18.722,94265.0
2016-10-19 10:50:00,23.78,23.79,23.77,23.77,28650.0,18.7299,18.7378,18.722,18.722,28650.0
2016-10-19 10:55:00,23.78,23.79,23.77,23.77,41968.0,18.7299,18.7378,18.722,18.722,41968.0
2016-10-19 11:00:00,23.77,23.8,23.74,23.74,91130.0,18.722,18.7456,18.6984,18.6984,91130.0
2016-10-19 11:05:00,23.75,23.75,23.7,23.75,103809.0,18.7063,18.7063,18.6669,18.7063,103809.0
2016-10-19 11:10:00,23.75,23.76,23.74,23.75,28075.0,18.7063,18.7141,18.6984,18.7063,28075.0
2016-10-19 11:15:00,23.75,23.78,23.75,23.77,52659.0,18.7063,18.7299,18.7063,18.722,52659.0
2016-10-19 11:20:00,23.78,23.8,23.77,23.8,33821.0,18.7299,18.7456,18.722,18.7456,33821.0
2016-10-19 11:25:00,23.8,23.81,23.76,23.79,102253.0,18.7456,18.7535,18.7141,18.7378,102253.0
2016-10-19 11:30:00,23.79,23.8,23.78,23.78,30787.0,18.7378,18.7456,18.7299,18.7299,30787.0
2016-10-19 11:35:00,23.79,23.8,23.77,23.8,59896.0,18.7378,18.7456,18.722,18.7456,59896.0
2016-10-19 11:40:00,23.8,23.81,23.79,23.81,45507.0,18.7456,18.7535,18.7378,18.7535,45507.0
2016-10-19 11:45:00,23.81,23.82,23.79,23.8,50280.0,18.7535,18.7614,18.7378,18.7456,50280.0
2016-10-19 11:50:00,23.8,23.84,23.79,23.84,131923.0,18.7456,18.7772,18.7378,18.7772,131923.0
2016-10-19 11:55:00,23.84,23.88,23.83,23.87,178588.0,18.7772,18.8087,18.7693,18.8008,178588.0
2016-10-19 12:00:00,23.87,23.88,23.86,23.88,110046.0,18.8008,18.8087,18.7929,18.8087,110046.0
2016-10-19 12:05:00,23.88,23.89,23.87,23.89,94679.0,18.8087,18.8165,18.8008,18.8165,94679.0
2016-10-19 12:10:00,23.89,23.9,23.88,23.89,34816.0,18.8165,18.8244,18.8087,18.8165,34816.0
2016-10-19 12:15:00,23.89,23.91,23.88,23.9,81243.0,18.8165,18.8323,18.8087,18.8244,81243.0
2016-10-19 12:20:00,23.91,23.93,23.9,23.93,53615.0,18.8323,18.848,18.8244,18.848,53615.0
2016-10-19 12:25:00,23.93,23.93,23.92,23.93,204048.0,18.848,18.848,18.8402,18.848,204048.0
2016-10-19 12:30:00,23.93,23.93,23.92,23.93,38311.0,18.848,18.848,18.8402,18.848,38311.0
2016-10-19 12:35:00,23.93,23.93,23.92,23.93,19588.0,18.848,18.848,18.8402,18.848,19588.0
2016-10-19 12:40:00,23.93,23.93,23.92,23.93,24320.0,18.848,18.848,18.8402,18.848,24320.0
2016-10-19 12:45:00,23.93,23.93,23.92,23.93,57062.0,18.848,18.848,18.8402,18.848,57062.0
2016-10-19 12:50:00,23.93,23.93,23.92,23.93,9961.0,18.848,18.848,18.8402,18.848,9961.0
2016-10-19 12:55:00,23.93,23.93,23.92,23.93,32983.0,18.848,18.848,18.8402,18.848,32983.0
2016-10-19 13:00:00,23.93,23.93,23.92,23.92,44930.0,18.848,18.848,18.8402,18.8402,44930.0
2016-10-19 13:05:00,23.92,23.93,23.91,23.91,59704.0,18.8402,18.848,18.8323,18.8323,59704.0
2016-10-19 13:10:00,23.91,23.92,23.91,23.92,25814.0,18.8323,18.8402,18.8323,18.8402,25814.0
2016-10-19 13:15:00,23.91,23.92,23.9,23.9,102653.0,18.8323,18.8402,18.8244,18.8244,102653.0
2016-10-19 13:20:00,23.91,23.92,23.9,23.92,73072.0,18.8323,18.8402,18.8244,18.8402,73072.0
2016-10-19 13:25:00,23.92,23.92,23.91,23.91,24164.0,18.8402,18.8402,18.8323,18.8323,24164.0
2016-10-19 13:30:00,23.91,23.92,23.91,23.92,36103.0,18.8323,18.8402,18.8323,18.8402,36103.0
2016-10-19 13:35:00,23.92,23.92,23.9,23.9,102114.0,18.8402,18.8402,18.8244,18.8244,102114.0
2016-10-19 13:40:00,23.91,23.91,23.9,23.91,20443.0,18.8323,18.8323,18.8244,18.8323,20443.0
2016-10-19 13:45:00,23.9,23.91,23.9,23.91,33947.0,18.8244,18.8323,18.8244,18.8323,33947.0
2016-10-19 13:50:00,23.91,23.91,23.9,23.91,45039.0,18.8323,18.8323,18.8244,18.8323,45039.0
2016-10-19 13:55:00,23.91,23.91,23.9,23.91,48308.0,18.8323,18.8323,18.8244,18.8323,48308.0
2016-10-19 14:00:00,23.91,23.91,23.9,23.9,40947.0,18.8323,18.8323,18.8244,18.8244,40947.0
2016-10-19 14:05:00,23.91,23.91,23.9,23.91,22910.0,18.8323,18.8323,18.8244,18.8323,22910.0
2016-10-19 14:10:00,23.9,23.91,23.9,23.91,12660.0,18.8244,18.8323,18.8244,18.8323,12660.0
2016-10-19 14:15:00,23.91,23.91,23.88,23.89,83180.0,18.8323,18.8323,18.8087,18.8165,83180.0
2016-10-19 14:20:00,23.89,23.89,23.85,23.86,27164.0,18.8165,18.8165,18.785,18.7929,27164.0
2016-10-19 14:25:00,23.85,23.86,23.83,23.84,101029.0,18.785,18.7929,18.7693,18.7772,101029.0
2016-10-19 14:30:00,23.85,23.87,23.84,23.84,85350.0,18.785,18.8008,18.7772,18.7772,85350.0
2016-10-19 14:35:00,23.84,23.86,23.83,23.84,73102.0,18.7772,18.7929,18.7693,18.7772,73102.0
2016-10-19 14:40:00,23.84,23.85,23.82,23.83,77200.0,18.7772,18.785,18.7614,18.7693,77200.0
2016-10-19 14:45:00,23.83,23.84,23.8,23.8,83679.0,18.7693,18.7772,18.7456,18.7456,83679.0
2016-10-19 14:50:00,23.8,23.82,23.8,23.82,82094.0,18.7456,18.7614,18.7456,18.7614,82094.0
2016-10-19 14:55:00,23.82,23.83,23.81,23.82,22329.0,18.7614,18.7693,18.7535,18.7614,22329.0
2016-10-19 15:00:00,23.83,23.83,23.82,23.82,10983.0,18.7693,18.7693,18.7614,18.7614,10983.0
2016-10-19 15:05:00,23.82,23.83,23.82,23.83,15251.0,18.7614,18.7693,18.7614,18.7693,15251.0
2016-10-19 15:10:00,23.83,23.87,23.82,23.85,54771.0,18.7693,18.8008,18.7614,18.785,54771.0
2016-10-19 15:15:00,23.84,23.85,23.84,23.85,19020.0,18.7772,18.785,18.7772,18.785,19020.0
2016-10-19 15:20:00,23.85,23.85,23.84,23.85,8004.0,18.785,18.785,18.7772,18.785,8004.0
2016-10-19 15:25:00,23.85,23.85,23.84,23.84,22027.0,18.785,18.785,18.7772,18.7772,22027.0
2016-10-19 15:30:00,23.85,23.85,23.82,23.82,81198.0,18.785,18.785,18.7614,18.7614,81198.0
2016-10-19 15:35:00,23.82,23.83,23.8,23.8,63110.0,18.7614,18.7693,18.7456,18.7456,63110.0
2016-10-19 15:40:00,23.8,23.82,23.8,23.81,47109.0,18.7456,18.7614,18.7456,18.7535,47109.0
2016-10-19 15:45:00,23.82,23.82,23.8,23.8,132763.0,18.7614,18.7614,18.7456,18.7456,132763.0
2016-10-19 15:50:00,23.8,23.81,23.77,23.78,207827.0,18.7456,18.7535,18.722,18.7299,207827.0
2016-10-19 15:55:00,23.77,23.78,23.76,23.77,493902.0,18.722,18.7299,18.7141,18.722,493902.0
2016-10-20 09:30:00,23.72,23.76,23.7,23.76,91351.0,18.6826,18.7141,18.6669,18.7141,91351.0
2016-10-20 09:35:00,23.77,23.8,23.73,23.73,109108.0,18.722,18.7456,18.6905,18.6905,109108.0
2016-10-20 09:40:00,23.74,23.76,23.71,23.76,148450.0,18.6984,18.7141,18.6748,18.7141,148450.0
2016-10-20 09:45:00,23.75,23.78,23.74,23.77,44595.0,18.7063,18.7299,18.6984,18.722,44595.0
2016-10-20 09:50:00,23.77,23.78,23.74,23.77,75757.0,18.722,18.7299,18.6984,18.722,75757.0
2016-10-20 09:55:00,23.77,23.81,23.76,23.81,31200.0,18.722,18.7535,18.7141,18.7535,31200.0
2016-10-20 10:00:00,23.8,23.85,23.8,23.85,51785.0,18.7456,18.785,18.7456,18.785,51785.0
2016-10-20 10:05:00,23.85,23.86,23.82,23.83,73411.0,18.785,18.7929,18.7614,18.7693,73411.0
2016-10-20 10:10:00,23.82,23.82,23.8,23.82,24323.0,18.7614,18.7614,18.7456,18.7614,24323.0
2016-10-20 10:15:00,23.81,23.82,23.8,23.82,46553.0,18.7535,18.7614,18.7456,18.7614,46553.0
2016-10-20 10:20:00,23.82,23.82,23.79,23.79,60055.0,18.7614,18.7614,18.7378,18.7378,60055.0
2016-10-20 10:25:00,23.79,23.79,23.75,23.77,52637.0,18.7378,18.7378,18.7063,18.722,52637.0
2016-10-20 10:30:00,23.77,23.77,23.72,23.74,46591.0,18.722,18.722,18.6826,18.6984,46591.0
2016-10-20 10:35:00,23.74,23.74,23.69,23.71,65777.0,18.6984,18.6984,18.659,18.6748,65777.0
2016-10-20 10:40:00,23.71,23.71,23.69,23.71,24146.0,18.6748,18.6748,18.659,18.6748,24146.0
2016-10-20 10:45:00,23.7,23.75,23.7,23.75,51714.0,18.6669,18.7063,18.6669,18.7063,51714.0
2016-10-20 10:50:00,23.75,23.75,23.71,23.71,61050.0,18.7063,18.7063,18.6748,18.6748,61050.0
2016-10-20 10:55:00,23.71,23.72,23.69,23.71,40904.0,18.6748,18.6826,18.659,18.6748,40904.0
2016-10-20 11:00:00,23.72,23.73,23.71,23.73,33740.0,18.6826,18.6905,18.6748,18.6905,33740.0
2016-10-20 11:05:00,23.73,23.73,23.71,23.71,49214.0,18.6905,18.6905,18.6748,18.6748,49214.0
2016-10-20 11:10:00,23.71,23.73,23.71,23.72,27340.0,18.6748,18.6905,18.6748,18.6826,27340.0
2016-10-20 11:15:00,23.72,23.74,23.72,23.73,56475.0,18.6826,18.6984,18.6826,18.6905,56475.0
2016-10-20 11:20:00,23.74,23.78,23.73,23.76,53294.0,18.6984,18.7299,18.6905,18.7141,53294.0
2016-10-20 11:25:00,23.77,23.79,23.76,23.77,25326.0,18.722,18.7378,18.7141,18.722,25326.0
2016-10-20 11:30:00,23.78,23.78,23.74,23.76,58564.0,18.7299,18.7299,18.6984,18.7141,58564.0
2016-10-20 11:35:00,23.76,23.76,23.71,23.72,52554.0,18.7141,18.7141,18.6748,18.6826,52554.0
2016-10-20 11:40:00,23.72,23.74,23.71,23.73,12050.0,18.6826,18.6984,18.6748,18.6905,12050.0
2016-10-20 11:45:00,23.73,23.74,23.72,23.74,37618.0,18.6905,18.6984,18.6826,18.6984,37618.0
2016-10-20 11:50:00,23.73,23.74,23.72,23.72,34359.0,18.6905,18.6984,18.6826,18.6826,34359.0
2016-10-20 11:55:00,23.72,23.77,23.72,23.77,30479.0,18.6826,18.722,18.6826,18.722,30479.0
2016-10-20 12:00:00,23.78,23.81,23.77,23.79,54002.0,18.7299,18.7535,18.722,18.7378,54002.0
2016-10-20 12:05:00,23.79,23.8,23.78,23.79,28946.0,18.7378,18.7456,18.7299,18.7378,28946.0
2016-10-20 12:10:00,23.79,23.8,23.78,23.8,12412.0,18.7378,18.7456,18.7299,18.7456,12412.0
2016-10-20 12:15:00,23.8,23.81,23.78,23.78,40896.0,18.7456,18.7535,18.7299,18.7299,40896.0
2016-10-20 12:20:00,23.78,23.8,23.78,23.8,41496.0,18.7299,18.7456,18.7299,18.7456,41496.0
2016-10-20 12:25:00,23.8,23.8,23.78,23.8,29386.0,18.7456,18.7456,18.7299,18.7456,29386.0
2016-10-20 12:30:00,23.8,23.81,23.79,23.8,31192.0,18.7456,18.7535,18.7378,18.7456,31192.0
2016-10-20 12:35:00,23.8,23.84,23.8,23.84,36359.0,18.7456,18.7772,18.7456,18.7772,36359.0
2016-10-20 12:40:00,23.84,23.85,23.81,23.82,71834.0,18.7772,18.785,18.7535,18.7614,71834.0
2016-10-20 12:45:00,23.82,23.83,23.81,23.81,11565.0,18.7614,18.7693,18.7535,18.7535,11565.0
2016-10-20 12:50:00,23.81,23.82,23.81,23.82,18502.0,18.7535,18.7614,18.7535,18.7614,18502.0
2016-10-20 12:55:00,23.82,23.82,23.81,23.81,29842.0,18.7614,18.7614,18.7535,18.7535,29842.0
2016-10-20 13:00:00,23.81,23.83,23.81,23.82,11459.0,18.7535,18.7693,18.7535,18.7614,11459.0
2016-10-20 13:05:00,23.82,23.84,23.82,23.84,34288.0,18.7614,18.7772,18.7614,18.7772,34288.0
2016-10-20 13:10:00,23.84,23.84,23.83,23.83,31237.0,18.7772,18.7772,18.7693,18.7693,31237.0
2016-10-20 13:15:00,23.83,23.84,23.81,23.82,37966.0,18.7693,18.7772,18.7535,18.7614,37966.0
2016-10-20 13:20:00,23.81,23.82,23.81,23.82,11576.0,18.7535,18.7614,18.7535,18.7614,11576.0
2016-10-20 13:25:00,23.82,23.82,23.81,23.81,13380.0,18.7614,18.7614,18.7535,18.7535,13380.0
2016-10-20 13:30:00,23.82,23.84,23.81,23.84,33083.0,18.7614,18.7772,18.7535,18.7772,33083.0
2016-10-20 13:35:00,23.83,23.85,23.83,23.84,42931.0,18.7693,18.785,18.7693,18.7772,42931.0
2016-10-20 13:40:00,23.84,23.84,23.83,23.84,19050.0,18.7772,18.7772,18.7693,18.7772,19050.0
2016-10-20 13:45:00,23.84,23.85,23.82,23.82,40266.0,18.7772,18.785,18.7614,18.7614,40266.0
2016-10-20 13:50:00,23.82,23.82,23.78,23.79,41876.0,18.7614,18.7614,18.7299,18.7378,41876.0
2016-10-20 13:55:00,23.79,23.79,23.77,23.79,18688.0,18.7378,18.7378,18.722,18.7378,18688.0
2016-10-20 14:00:00,23.79,23.81,23.78,23.79,72606.0,18.7378,18.7535,18.7299,18.7378,72606.0
2016-10-20 14:05:00,23.79,23.8,23.78,23.79,16684.0,18.7378,18.7456,18.7299,18.7378,16684.0
2016-10-20 14:10:00,23.79,23.8,23.78,23.79,36464.0,18.7378,18.7456,18.7299,18.7378,36464.0
2016-10-20 14:15:00,23.8,23.8,23.79,23.79,7060.0,18.7456,18.7456,18.7378,18.7378,7060.0
2016-10-20 14:20:00,23.79,23.81,23.78,23.81,43747.0,18.7378,18.7535,18.7299,18.7535,43747.0
2016-10-20 14:25:00,23.81,23.81,23.78,23.8,38077.0,18.7535,18.7535,18.7299,18.7456,38077.0
2016-10-20 14:30:00,23.81,23.82,23.78,23.8,44699.0,18.7535,18.7614,18.7299,18.7456,44699.0
2016-10-20 14:35:00,23.8,23.82,23.79,23.81,9396.0,18.7456,18.7614,18.7378,18.7535,9396.0
2016-10-20 14:40:00,23.82,23.82,23.8,23.81,44700.0,18.7614,18.7614,18.7456,18.7535,44700.0
2016-10-20 14:45:00,23.81,23.85,23.79,23.85,66866.0,18.7535,18.785,18.7378,18.785,66866.0
2016-10-20 14:50:00,23.85,23.85,23.84,23.85,10701.0,18.785,18.785,18.7772,18.785,10701.0
2016-10-20 14:55:00,23.85,23.86,23.83,23.83,55484.0,18.785,18.7929,18.7693,18.7693,55484.0
2016-10-20 15:00:00,23.84,23.84,23.82,23.84,28673.0,18.7772,18.7772,18.7614,18.7772,28673.0
2016-10-20 15:05:00,23.84,23.86,23.83,23.86,24133.0,18.7772,18.7929,18.7693,18.7929,24133.0
2016-10-20 15:10:00,23.86,23.87,23.85,23.87,48521.0,18.7929,18.8008,18.785,18.8008,48521.0
2016-10-20 15:15:00,23.87,23.87,23.86,23.86,36047.0,18.8008,18.8008,18.7929,18.7929,36047.0
2016-10-20 15:20:00,23.87,23.87,23.84,23.85,83509.0,18.8008,18.8008,18.7772,18.785,83509.0
2016-10-20 15:25:00,23.85,23.85,23.84,23.84,14111.0,18.785,18.785,18.7772,18.7772,14111.0
2016-10-20 15:30:00,23.84,23.85,23.81,23.82,88310.0,18.7772,18.785,18.7535,18.7614,88310.0
2016-10-20 15:35:00,23.82,23.83,23.82,23.82,32202.0,18.7614,18.7693,18.7614,18.7614,32202.0
2016-10-20 15:40:00,23.83,23.83,23.82,23.83,49214.0,18.7693,18.7693,18.7614,18.7693,49214.0
2016-10-20 15:45:00,23.83,23.85,23.82,23.84,138177.0,18.7693,18.785,18.7614,18.7772,138177.0
2016-10-20 15:50:00,23.84,23.85,23.82,23.82,127211.0,18.7772,18.785,18.7614,18.7614,127211.0
2016-10-20 15:55:00,23.83,23.83,23.8,23.8,227211.0,18.7693,18.7693,18.7456,18.7456,227211.0
2016-10-21 09:30:00,23.63,23.64,23.56,23.57,411675.0,18.6117,18.6196,18.5566,18.5645,411675.0
2016-10-21 09:35:00,23.56,23.56,23.51,23.55,80184.0,18.5566,18.5566,18.5172,18.5487,80184.0
2016-10-21 09:40:00,23.55,23.62,23.55,23.6,87720.0,18.5487,18.6039,18.5487,18.5881,87720.0
2016-10-21 09:45:00,23.6,23.64,23.59,23.64,60097.0,18.5881,18.6196,18.5802,18.6196,60097.0
2016-10-21 09:50:00,23.64,23.69,23.63,23.67,57847.0,18.6196,18.659,18.6117,18.6433,57847.0
2016-10-21 09:55:00,23.68,23.71,23.64,23.64,64574.0,18.6511,18.6748,18.6196,18.6196,64574.0
2016-10-21 10:00:00,23.64,23.67,23.64,23.66,78264.0,18.6196,18.6433,18.6196,18.6354,78264.0
2016-10-21 10:05:00,23.67,23.67,23.64,23.64,70144.0,18.6433,18.6433,18.6196,18.6196,70144.0
2016-10-21 10:10:00,23.65,23.67,23.62,23.63,96465.0,18.6275,18.6433,18.6039,18.6117,96465.0
2016-10-21 10:15:00,23.63,23.69,23.63,23.68,50191.0,18.6117,18.659,18.6117,18.6511,50191.0
2016-10-21 10:20:00,23.69,23.72,23.69,23.69,55335.0,18.659,18.6826,18.659,18.659,55335.0
2016-10-21 10:25:00,23.7,23.7,23.68,23.69,32291.0,18.6669,18.6669,18.6511,18.659,32291.0
2016-10-21 10:30:00,23.69,23.73,23.69,23.71,41032.0,18.659,18.6905,18.659,18.6748,41032.0
2016-10-21 10:35:00,23.71,23.72,23.7,23.7,37899.0,18.6748,18.6826,18.6669,18.6669,37899.0
2016-10-21 10:40:00,23.7,23.71,23.68,23.68,58657.0,18.6669,18.6748,18.6511,18.6511,58657.0
2016-10-21 10:45:00,23.69,23.71,23.68,23.7,67953.0,18.659,18.6748,18.6511,18.6669,67953.0
2016-10-21 10:50:00,23.7,23.73,23.69,23.72,47842.0,18.6669,18.6905,18.659,18.6826,47842.0
2016-10-21 10:55:00,23.73,23.73,23.69,23.71,71092.0,18.6905,18.6905,18.659,18.6748,71092.0
2016-10-21 11:00:00,23.71,23.72,23.7,23.71,57152.0,18.6748,18.6826,18.6669,18.6748,57152.0
2016-10-21 11:05:00,23.71,23.73,23.71,23.71,63651.0,18.6748,18.6905,18.6748,18.6748,63651.0
2016-10-21 11:10:00,23.71,23.74,23.71,23.73,27521.0,18.6748,18.6984,18.6748,18.6905,27521.0
2016-10-21 11:15:00,23.72,23.73,23.69,23.69,59473.0,18.6826,18.6905,18.659,18.659,59473.0
2016-10-21 11:20:00,23.7,23.7,23.66,23.66,32351.0,18.6669,18.6669,18.6354,18.6354,32351.0
2016-10-21 11:25:00,23.65,23.7,23.65,23.69,39945.0,18.6275,18.6669,18.6275,18.659,39945.0
2016-10-21 11:30:00,23.69,23.7,23.69,23.69,34096.0,18.659,18.6669,18.659,18.659,34096.0
2016-10-21 11:35:00,23.69,23.7,23.68,23.7,44627.0,18.659,18.6669,18.6511,18.6669,44627.0
2016-10-21 11:40:00,23.7,23.72,23.69,23.71,32958.0,18.6669,18.6826,18.659,18.6748,32958.0
2016-10-21 11:45:00,23.71,23.75,23.71,23.73,82453.0,18.6748,18.7063,18.6748,18.6905,82453.0
2016-10-21 11:50:00,23.73,23.74,23.71,23.71,61592.0,18.6905,18.6984,18.6748,18.6748,61592.0
2016-10-21 11:55:00,23.71,23.75,23.71,23.73,26357.0,18.6748,18.7063,18.6748,18.6905,26357.0
2016-10-21 12:00:00,23.73,23.75,23.73,23.73,23692.0,18.6905,18.7063,18.6905,18.6905,23692.0
2016-10-21 12:05:00,23.73,23.75,23.73,23.75,21769.0,18.6905,18.7063,18.6905,18.7063,21769.0
2016-10-21 12:10:00,23.75,23.75,23.7,23.71,87826.0,18.7063,18.7063,18.6669,18.6748,87826.0
2016-10-21 12:15:00,23.71,23.72,23.68,23.69,50155.0,18.6748,18.6826,18.6511,18.659,50155.0
2016-10-21 12:20:00,23.69,23.71,23.68,23.7,36227.0,18.659,18.6748,18.6511,18.6669,36227.0
2016-10-21 12:25:00,23.69,23.7,23.68,23.69,33277.0,18.659,18.6669,18.6511,18.659,33277.0
2016-10-21 12:30:00,23.69,23.7,23.69,23.69,6754.0,18.659,18.6669,18.659,18.659,6754.0
2016-10-21 12:35:00,23.69,23.72,23.69,23.71,52673.0,18.659,18.6826,18.659,18.6748,52673.0
2016-10-21 12:40:00,23.71,23.74,23.71,23.73,70489.0,18.6748,18.6984,18.6748,18.6905,70489.0
2016-10-21 12:45:00,23.73,23.74,23.72,23.73,8038.0,18.6905,18.6984,18.6826,18.6905,8038.0
2016-10-21 12:50:00,23.73,23.73,23.71,23.73,18978.0,18.6905,18.6905,18.6748,18.6905,18978.0
2016-10-21 12:55:00,23.73,23.74,23.71,23.71,29266.0,18.6905,18.6984,18.6748,18.6748,29266.0
2016-10-21 13:00:00,23.72,23.73,23.71,23.71,27354.0,18.6826,18.6905,18.6748,18.6748,27354.0
2016-10-21 13:05:00,23.71,23.74,23.71,23.73,24933.0,18.6748,18.6984,18.6748,18.6905,24933.0
2016-10-21 13:10:00,23.73,23.74,23.73,23.73,14858.0,18.6905,18.6984,18.6905,18.6905,14858.0
2016-10-21 13:15:00,23.73,23.74,23.73,23.73,4323.0,18.6905,18.6984,18.6905,18.6905,4323.0
2016-10-21 13:20:00,23.73,23.74,23.72,23.72,29444.0,18.6905,18.6984,18.6826,18.6826,29444.0
2016-10-21 13:25:00,23.72,23.73,23.71,23.71,22688.0,18.6826,18.6905,18.6748,18.6748,22688.0
2016-10-21 13:30:00,23.71,23.73,23.69,23.71,42675.0,18.6748,18.6905,18.659,18.6748,42675.0
2016-10-21 13:35:00,23.7,23.71,23.69,23.71,19767.0,18.6669,18.6748,18.659,18.6748,19767.0
2016-10-21 13:40:00,23.71,23.73,23.7,23.71,26127.0,18.6748,18.6905,18.6669,18.6748,26127.0
2016-10-21 13:45:00,23.71,23.75,23.71,23.74,22971.0,18.6748,18.7063,18.6748,18.6984,22971.0
2016-10-21 13:50:00,23.74,23.76,23.73,23.73,33848.0,18.6984,18.7141,18.6905,18.6905,33848.0
2016-10-21 13:55:00,23.73,23.74,23.71,23.73,80073.0,18.6905,18.6984,18.6748,18.6905,80073.0
2016-10-21 14:00:00,23.73,23.73,23.71,23.71,40501.0,18.6905,18.6905,18.6748,18.6748,40501.0
2016-10-21 14:05:00,23.71,23.75,23.71,23.74,98489.0,18.6748,18.7063,18.6748,18.6984,98489.0
2016-10-21 14:10:00,23.74,23.76,23.74,23.75,72895.0,18.6984,18.7141,18.6984,18.7063,72895.0
2016-10-21 14:15:00,23.75,23.77,23.75,23.77,36029.0,18.7063,18.722,18.7063,18.722,36029.0
2016-10-21 14:20:00,23.76,23.77,23.75,23.76,84120.0,18.7141,18.722,18.7063,18.7141,84120.0
2016-10-21 14:25:00,23.77,23.78,23.76,23.78,26487.0,18.722,18.7299,18.7141,18.7299,26487.0
2016-10-21 14:30:00,23.78,23.78,23.77,23.78,31009.0,18.7299,18.7299,18.722,18.7299,31009.0
2016-10-21 14:35:00,23.78,23.8,23.77,23.79,60528.0,18.7299,18.7456,18.722,18.7378,60528.0
2016-10-21 14:40:00,23.79,23.8,23.78,23.79,19204.0,18.7378,18.7456,18.7299,18.7378,19204.0
2016-10-21 14:45:00,23.79,23.8,23.78,23.78,27077.0,18.7378,18.7456,18.7299,18.7299,27077.0
2016-10-21 14:50:00,23.78,23.79,23.78,23.78,9400.0,18.7299,18.7378,18.7299,18.7299,9400.0
2016-10-21 14:55:00,23.78,23.79,23.78,23.78,25238.0,18.7299,18.7378,18.7299,18.7299,25238.0
2016-10-21 15:00:00,23.78,23.81,23.78,23.8,114685.0,18.7299,18.7535,18.7299,18.7456,114685.0
2016-10-21 15:05:00,23.8,23.82,23.8,23.82,40526.0,18.7456,18.7614,18.7456,18.7614,40526.0
2016-10-21 15:10:00,23.81,23.82,23.81,23.82,10768.0,18.7535,18.7614,18.7535,18.7614,10768.0
2016-10-21 15:15:00,23.81,23.82,23.8,23.8,78307.0,18.7535,18.7614,18.7456,18.7456,78307.0
2016-10-21 15:20:00,23.8,23.81,23.77,23.79,76876.0,18.7456,18.7535,18.722,18.7378,76876.0
2016-10-21 15:25:00,23.78,23.81,23.78,23.8,65798.0,18.7299,18.7535,18.7299,18.7456,65798.0
2016-10-21 15:30:00,23.8,23.83,23.79,23.83,68732.0,18.7456,18.7693,18.7378,18.7693,68732.0
2016-10-21 15:35:00,23.82,23.84,23.82,23.83,66949.0,18.7614,18.7772,18.7614,18.7693,66949.0
2016-10-21 15:40:00,23.83,23.84,23.82,23.83,98115.0,18.7693,18.7772,18.7614,18.7693,98115.0
2016-10-21 15:45:00,23.83,23.85,23.82,23.82,177866.0,18.7693,18.785,18.7614,18.7614,177866.0
2016-10-21 15:50:00,23.83,23.83,23.81,23.82,138369.0,18.7693,18.7693,18.7535,18.7614,138369.0
2016-10-21 15:55:00,23.82,23.84,23.81,23.83,336490.0,18.7614,18.7772,18.7535,18.7693,336490.0
2016-10-24 09:30:00,23.95,24.09,23.92,24.04,527377.0,18.8638,18.9741,18.8402,18.9347,527377.0
2016-10-24 09:35:00,24.04,24.1,24.03,24.05,79484.0,18.9347,18.9819,18.9268,18.9426,79484.0
2016-10-24 09:40:00,24.05,24.12,24.04,24.1,86581.0,18.9426,18.9977,18.9347,18.9819,86581.0
2016-10-24 09:45:00,24.1,24.14,24.09,24.1,102007.0,18.9819,19.0134,18.9741,18.9819,102007.0
2016-10-24 09:50:00,24.1,24.11,24.04,24.09,55157.0,18.9819,18.9898,18.9347,18.9741,55157.0
2016-10-24 09:55:00,24.09,24.1,24.07,24.1,57507.0,18.9741,18.9819,18.9583,18.9819,57507.0
2016-10-24 10:00:00,24.1,24.11,24.04,24.04,56805.0,18.9819,18.9898,18.9347,18.9347,56805.0
2016-10-24 10:05:00,24.05,24.05,23.99,23.99,82575.0,18.9426,18.9426,18.8953,18.8953,82575.0
2016-10-24 10:10:00,24.0,24.0,23.96,23.96,45647.0,18.9032,18.9032,18.8717,18.8717,45647.0
2016-10-24 10:15:00,23.96,23.97,23.94,23.94,143136.0,18.8717,18.8795,18.8559,18.8559,143136.0
2016-10-24 10:20:00,23.95,23.95,23.93,23.93,48071.0,18.8638,18.8638,18.848,18.848,48071.0
2016-10-24 10:25:00,23.93,23.94,23.93,23.94,63793.0,18.848,18.8559,18.848,18.8559,63793.0
2016-10-24 10:30:00,23.94,23.96,23.93,23.96,117892.0,18.8559,18.8717,18.848,18.8717,117892.0
2016-10-24 10:35:00,23.96,23.96,23.92,23.95,132464.0,18.8717,18.8717,18.8402,18.8638,132464.0
2016-10-24 10:40:00,23.95,23.95,23.89,23.9,76946.0,18.8638,18.8638,18.8165,18.8244,76946.0
2016-10-24 10:45:00,23.9,23.95,23.89,23.95,108785.0,18.8244,18.8638,18.8165,18.8638,108785.0
2016-10-24 10:50:00,23.95,23.95,23.9,23.92,109533.0,18.8638,18.8638,18.8244,18.8402,109533.0
2016-10-24 10:55:00,23.92,23.95,23.92,23.94,74375.0,18.8402,18.8638,18.8402,18.8559,74375.0
2016-10-24 11:00:00,23.94,23.95,23.92,23.95,64256.0,18.8559,18.8638,18.8402,18.8638,64256.0
2016-10-24 11:05:00,23.94,23.95,23.94,23.94,111625.0,18.8559,18.8638,18.8559,18.8559,111625.0
2016-10-24 11:10:00,23.95,23.96,23.93,23.94,92819.0,18.8638,18.8717,18.848,18.8559,92819.0
2016-10-24 11:15:00,23.93,23.96,23.93,23.94,87110.0,18.848,18.8717,18.848,18.8559,87110.0
2016-10-24 11:20:00,23.94,23.96,23.93,23.94,63569.0,18.8559,18.8717,18.848,18.8559,63569.0
2016-10-24 11:25:00,23.94,23.94,23.91,23.91,41122.0,18.8559,18.8559,18.8323,18.8323,41122.0
2016-10-24 11:30:00,23.91,23.94,23.89,23.94,141702.0,18.8323,18.8559,18.8165,18.8559,141702.0
2016-10-24 11:35:00,23.94,23.95,23.93,23.95,71440.0,18.8559,18.8638,18.848,18.8638,71440.0
2016-10-24 11:40:00,23.95,23.95,23.91,23.92,79356.0,18.8638,18.8638,18.8323,18.8402,79356.0
2016-10-24 11:45:00,23.92,23.92,23.89,23.89,34346.0,18.8402,18.8402,18.8165,18.8165,34346.0
2016-10-24 11:50:00,23.89,23.93,23.88,23.92,90997.0,18.8165,18.848,18.8087,18.8402,90997.0
2016-10-24 11:55:00,23.92,23.92,23.91,23.92,26556.0,18.8402,18.8402,18.8323,18.8402,26556.0
2016-10-24 12:00:00,23.92,23.92,23.91,23.91,46039.0,18.8402,18.8402,18.8323,18.8323,46039.0
2016-10-24 12:05:00,23.92,23.94,23.91,23.94,44809.0,18.8402,18.8559,18.8323,18.8559,44809.0
2016-10-24 12:10:00,23.94,23.97,23.94,23.95,80946.0,18.8559,18.8795,18.8559,18.8638,80946.0
2016-10-24 12:15:00,23.95,23.95,23.93,23.95,34225.0,18.8638,18.8638,18.848,18.8638,34225.0
2016-10-24 12:20:00,23.95,23.96,23.95,23.96,88847.0,18.8638,18.8717,18.8638,18.8717,88847.0
2016-10-24 12:25:00,23.95,23.96,23.94,23.95,27295.0,18.8638,18.8717,18.8559,18.8638,27295.0
2016-10-24 12:30:00,23.95,23.95,23.94,23.95,64795.0,18.8638,18.8638,18.8559,18.8638,64795.0
2016-10-24 12:35:00,23.95,23.95,23.88,23.9,74375.0,18.8638,18.8638,18.8087,18.8244,74375.0
2016-10-24 12:40:00,23.89,23.91,23.88,23.89,83758.0,18.8165,18.8323,18.8087,18.8165,83758.0
2016-10-24 12:45:00,23.89,23.91,23.88,23.91,72966.0,18.8165,18.8323,18.8087,18.8323,72966.0
2016-10-24 12:50:00,23.91,23.91,23.9,23.91,34712.0,18.8323,18.8323,18.8244,18.8323,34712.0
2016-10-24 12:55:00,23.91,23.92,23.85,23.85,170841.0,18.8323,18.8402,18.785,18.785,170841.0
2016-10-24 13:00:00,23.85,23.86,23.85,23.86,31339.0,18.785,18.7929,18.785,18.7929,31339.0
2016-10-24 13:05:00,23.86,23.86,23.83,23.83,66890.0,18.7929,18.7929,18.7693,18.7693,66890.0
2016-10-24 13:10:00,23.83,23.84,23.79,23.8,132103.0,18.7693,18.7772,18.7378,18.7456,132103.0
2016-10-24 13:15:00,23.8,23.81,23.77,23.79,194018.0,18.7456,18.7535,18.722,18.7378,194018.0
2016-10-24 13:20:00,23.79,23.8,23.77,23.79,107861.0,18.7378,18.7456,18.722,18.7378,107861.0
2016-10-24 13:25:00,23.8,23.8,23.73,23.75,224018.0,18.7456,18.7456,18.6905,18.7063,224018.0
2016-10-24 13:30:00,23.74,23.78,23.74,23.78,72690.0,18.6984,18.7299,18.6984,18.7299,72690.0
2016-10-24 13:35:00,23.78,23.79,23.77,23.78,91274.0,18.7299,18.7378,18.722,18.7299,91274.0
2016-10-24 13:40:00,23.78,23.82,23.77,23.79,160418.0,18.7299,18.7614,18.722,18.7378,160418.0
2016-10-24 13:45:00,23.8,23.8,23.77,23.79,42556.0,18.7456,18.7456,18.722,18.7378,42556.0
2016-10-24 13:50:00,23.79,23.82,23.78,23.8,93476.0,18.7378,18.7614,18.7299,18.7456,93476.0
2016-10-24 13:55:00,23.8,23.81,23.79,23.8,31141.0,18.7456,18.7535,18.7378,18.7456,31141.0
2016-10-24 14:00:00,23.8,23.81,23.76,23.78,124950.0,18.7456,18.7535,18.7141,18.7299,124950.0
2016-10-24 14:05:00,23.78,23.8,23.77,23.8,84794.0,18.7299,18.7456,18.722,18.7456,84794.0
2016-10-24 14:10:00,23.79,23.81,23.79,23.81,52342.0,18.7378,18.7535,18.7378,18.7535,52342.0
2016-10-24 14:15:00,23.8,23.81,23.8,23.81,69425.0,18.7456,18.7535,18.7456,18.7535,69425.0
2016-10-24 14:20:00,23.81,23.84,23.8,23.84,118233.0,18.7535,18.7772,18.7456,18.7772,118233.0
2016-10-24 14:25:00,23.84,23.86,23.83,23.85,69263.0,18.7772,18.7929,18.7693,18.785,69263.0
2016-10-24 14:30:00,23.85,23.86,23.84,23.86,77387.0,18.785,18.7929,18.7772,18.7929,77387.0
2016-10-24 14:35:00,23.86,23.89,23.85,23.89,104279.0,18.7929,18.8165,18.785,18.8165,104279.0
2016-10-24 14:40:00,23.89,23.9,23.87,23.87,130547.0,18.8165,18.8244,18.8008,18.8008,130547.0
2016-10-24 14:45:00,23.87,23.88,23.84,23.85,101601.0,18.8008,18.8087,18.7772,18.785,101601.0
2016-10-24 14:50:00,23.86,23.89,23.85,23.89,112377.0,18.7929,18.8165,18.785,18.8165,112377.0
2016-10-24 14:55:00,23.89,23.92,23.88,23.92,67431.0,18.8165,18.8402,18.8087,18.8402,67431.0
2016-10-24 15:00:00,23.92,23.92,23.88,23.88,106122.0,18.8402,18.8402,18.8087,18.8087,106122.0
2016-10-24 15:05:00,23.89,23.89,23.88,23.88,42959.0,18.8165,18.8165,18.8087,18.8087,42959.0
2016-10-24 15:10:00,23.88,23.96,23.88,23.95,145058.0,18.8087,18.8717,18.8087,18.8638,145058.0
2016-10-24 15:15:00,23.95,23.98,23.95,23.98,162928.0,18.8638,18.8874,18.8638,18.8874,162928.0
2016-10-24 15:20:00,23.98,23.98,23.92,23.93,86507.0,18.8874,18.8874,18.8402,18.848,86507.0
2016-10-24 15:25:00,23.92,23.93,23.9,23.9,54979.0,18.8402,18.848,18.8244,18.8244,54979.0
2016-10-24 15:30:00,23.9,23.92,23.9,23.92,109094.0,18.8244,18.8402,18.8244,18.8402,109094.0
2016-10-24 15:35:00,23.92,23.95,23.91,23.95,155835.0,18.8402,18.8638,18.8323,18.8638,155835.0
2016-10-24 15:40:00,23.95,23.95,23.9,23.91,227385.0,18.8638,18.8638,18.8244,18.8323,227385.0
2016-10-24 15:45:00,23.91,23.92,23.9,23.92,187255.0,18.8323,18.8402,18.8244,18.8402,187255.0
2016-10-24 15:50:00,23.92,23.94,23.9,23.91,366855.0,18.8402,18.8559,18.8244,18.8323,366855.0
2016-10-24 15:55:00,23.9,23.93,23.86,23.88,841496.0,18.8244,18.848,18.7929,18.8087,841496.0
2016-10-25 09:30:00,23.43,23.43,23.1,23.18,621555.0,18.4542,18.4542,18.1943,18.2573,621555.0
2016-10-25 09:35:00,23.16,23.28,22.73,22.97,916680.0,18.2416,18.3361,17.9029,18.0919,916680.0
2016-10-25 09:40:00,22.97,22.97,22.76,22.94,775261.0,18.0919,18.0919,17.9265,18.0683,775261.0
2016-10-25 09:45:00,22.94,23.02,22.89,23.02,354116.0,18.0683,18.1313,18.0289,18.1313,354116.0
2016-10-25 09:50:00,23.02,23.13,23.01,23.11,331232.0,18.1313,18.2179,18.1234,18.2022,331232.0
2016-10-25 09:55:00,23.11,23.14,23.06,23.07,282012.0,18.2022,18.2258,18.1628,18.1707,282012.0
2016-10-25 10:00:00,23.06,23.1,23.02,23.08,557645.0,18.1628,18.1943,18.1313,18.1785,557645.0
2016-10-25 10:05:00,23.08,23.11,23.06,23.09,370083.0,18.1785,18.2022,18.1628,18.1864,370083.0
2016-10-25 10:10:00,23.09,23.12,23.03,23.05,259453.0,18.1864,18.2101,18.1392,18.1549,259453.0
2016-10-25 10:15:00,23.05,23.08,23.04,23.07,112760.0,18.1549,18.1785,18.147,18.1707,112760.0
2016-10-25 10:20:00,23.08,23.14,23.05,23.05,215987.0,18.1785,18.2258,18.1549,18.1549,215987.0
2016-10-25 10:25:00,23.05,23.1,23.03,23.08,194960.0,18.1549,18.1943,18.1392,18.1785,194960.0
2016-10-25 10:30:00,23.07,23.08,23.03,23.04,128901.0,18.1707,18.1785,18.1392,18.147,128901.0
2016-10-25 10:35:00,23.04,23.05,23.0,23.04,129728.0,18.147,18.1549,18.1155,18.147,129728.0
2016-10-25 10:40:00,23.05,23.05,23.02,23.03,129547.0,18.1549,18.1549,18.1313,18.1392,129547.0
2016-10-25 10:45:00,23.02,23.03,22.9,22.9,349913.0,18.1313,18.1392,18.0368,18.0368,349913.0
2016-10-25 10:50:00,22.91,22.98,22.9,22.93,592903.0,18.0447,18.0998,18.0368,18.0604,592903.0
2016-10-25 10:55:00,22.92,22.96,22.91,22.94,172759.0,18.0525,18.084,18.0447,18.0683,172759.0
2016-10-25 11:00:00,22.94,22.99,22.93,22.96,135833.0,18.0683,18.1077,18.0604,18.084,135833.0
2016-10-25 11:05:00,22.96,23.0,22.95,22.98,113394.0,18.084,18.1155,18.0762,18.0998,113394.0
2016-10-25 11:10:00,22.98,22.99,22.89,22.91,130274.0,18.0998,18.1077,18.0289,18.0447,130274.0
2016-10-25 11:15:00,22.91,22.95,22.87,22.88,125704.0,18.0447,18.0762,18.0131,18.021,125704.0
2016-10-25 11:20:00,22.88,22.91,22.87,22.91,81141.0,18.021,18.0447,18.0131,18.0447,81141.0
2016-10-25 11:25:00,22.91,22.94,22.88,22.92,124698.0,18.0447,18.0683,18.021,18.0525,124698.0
2016-10-25 11:30:00,22.92,22.95,22.89,22.89,138810.0,18.0525,18.0762,18.0289,18.0289,138810.0
2016-10-25 11:35:00,22.89,22.93,22.89,22.93,76886.0,18.0289,18.0604,18.0289,18.0604,76886.0
2016-10-25 11:40:00,22.93,22.95,22.9,22.91,118885.0,18.0604,18.0762,18.0368,18.0447,118885.0
2016-10-25 11:45:00,22.91,22.96,22.9,22.91,135770.0,18.0447,18.084,18.0368,18.0447,135770.0
2016-10-25 11:50:00,22.91,22.92,22.9,22.92,38379.0,18.0447,18.0525,18.0368,18.0525,38379.0
2016-10-25 11:55:00,22.92,22.97,22.91,22.96,74164.0,18.0525,18.0919,18.0447,18.084,74164.0
2016-10-25 12:00:00,22.95,22.98,22.92,22.98,114139.0,18.0762,18.0998,18.0525,18.0998,114139.0
2016-10-25 12:05:00,22.98,23.0,22.94,22.96,202541.0,18.0998,18.1155,18.0683,18.084,202541.0
2016-10-25 12:10:00,22.96,22.98,22.93,22.93,111123.0,18.084,18.0998,18.0604,18.0604,111123.0
2016-10-25 12:15:00,22.93,22.95,22.91,22.92,115473.0,18.0604,18.0762,18.0447,18.0525,115473.0
2016-10-25 12:20:00,22.91,22.92,22.89,22.9,119208.0,18.0447,18.0525,18.0289,18.0368,119208.0
2016-10-25 12:25:00,22.9,22.93,22.89,22.89,102753.0,18.0368,18.0604,18.0289,18.0289,102753.0
2016-10-25 12:30:00,22.89,22.96,22.89,22.96,85966.0,18.0289,18.084,18.0289,18.084,85966.0
2016-10-25 12:35:00,22.96,22.99,22.94,22.98,102474.0,18.084,18.1077,18.0683,18.0998,102474.0
2016-10-25 12:40:00,22.98,23.01,22.98,23.0,91323.0,18.0998,18.1234,18.0998,18.1155,91323.0
2016-10-25 12:45:00,23.0,23.02,22.99,22.99,156359.0,18.1155,18.1313,18.1077,18.1077,156359.0
2016-10-25 12:50:00,22.99,22.99,22.97,22.98,68598.0,18.1077,18.1077,18.0919,18.0998,68598.0
2016-10-25 12:55:00,22.97,23.0,22.97,23.0,54515.0,18.0919,18.1155,18.0919,18.1155,54515.0
2016-10-25 13:00:00,23.0,23.0,22.98,23.0,87861.0,18.1155,18.1155,18.0998,18.1155,87861.0
2016-10-25 13:05:00,22.99,23.0,22.93,22.95,177211.0,18.1077,18.1155,18.0604,18.0762,177211.0
2016-10-25 13:10:00,22.95,22.96,22.94,22.95,71018.0,18.0762,18.084,18.0683,18.0762,71018.0
2016-10-25 13:15:00,22.94,22.94,22.9,22.9,159684.0,18.0683,18.0683,18.0368,18.0368,159684.0
2016-10-25 13:20:00,22.9,22.92,22.89,22.92,176068.0,18.0368,18.0525,18.0289,18.0525,176068.0
2016-10-25 13:25:00,22.92,22.92,22.82,22.84,223079.0,18.0525,18.0525,17.9738,17.9895,223079.0
2016-10-25 13:30:00,22.85,22.86,22.83,22.86,139603.0,17.9974,18.0053,17.9816,18.0053,139603.0
2016-10-25 13:35:00,22.86,22.91,22.85,22.91,168998.0,18.0053,18.0447,17.9974,18.0447,168998.0
2016-10-25 13:40:00,22.91,22.96,22.9,22.95,87712.0,18.0447,18.084,18.0368,18.0762,87712.0
2016-10-25 13:45:00,22.95,22.95,22.9,22.91,85593.0,18.0762,18.0762,18.0368,18.0447,85593.0
2016-10-25 13:50:00,22.91,22.94,22.9,22.9,118750.0,18.0447,18.0683,18.0368,18.0368,118750.0
2016-10-25 13:55:00,22.91,22.92,22.9,22.92,54246.0,18.0447,18.0525,18.0368,18.0525,54246.0
2016-10-25 14:00:00,22.92,22.99,22.92,22.98,143741.0,18.0525,18.1077,18.0525,18.0998,143741.0
2016-10-25 14:05:00,22.98,22.99,22.97,22.98,101279.0,18.0998,18.1077,18.0919,18.0998,101279.0
2016-10-25 14:10:00,22.98,22.99,22.96,22.98,136802.0,18.0998,18.1077,18.084,18.0998,136802.0
2016-10-25 14:15:00,22.98,23.01,22.97,22.99,145562.0,18.0998,18.1234,18.0919,18.1077,145562.0
2016-10-25 14:20:00,22.98,23.02,22.97,23.02,130553.0,18.0998,18.1313,18.0919,18.1313,130553.0
2016-10-25 14:25:00,23.02,23.02,22.97,22.99,106006.0,18.1313,18.1313,18.0919,18.1077,106006.0
2016-10-25 14:30:00,23.0,23.05,22.99,23.03,166196.0,18.1155,18.1549,18.1077,18.1392,166196.0
2016-10-25 14:35:00,23.03,23.03,22.98,23.0,117476.0,18.1392,18.1392,18.0998,18.1155,117476.0
2016-10-25 14:40:00,23.0,23.0,22.99,22.99,51693.0,18.1155,18.1155,18.1077,18.1077,51693.0
2016-10-25 14:45:00,23.0,23.0,22.99,23.0,79424.0,18.1155,18.1155,18.1077,18.1155,79424.0
2016-10-25 14:50:00,23.0,23.0,22.91,22.93,242467.0,18.1155,18.1155,18.0447,18.0604,242467.0
2016-10-25 14:55:00,22.93,22.94,22.92,22.93,130816.0,18.0604,18.0683,18.0525,18.0604,130816.0
2016-10-25 15:00:00,22.93,22.97,22.92,22.96,132305.0,18.0604,18.0919,18.0525,18.084,132305.0
2016-10-25 15:05:00,22.95,22.96,22.91,22.93,134396.0,18.0762,18.084,18.0447,18.0604,134396.0
2016-10-25 15:10:00,22.93,22.95,22.92,22.94,128754.0,18.0604,18.0762,18.0525,18.0683,128754.0
2016-10-25 15:15:00,22.94,22.95,22.88,22.88,324402.0,18.0683,18.0762,18.021,18.021,324402.0
2016-10-25 15:20:00,22.88,22.93,22.88,22.92,137436.0,18.021,18.0604,18.021,18.0525,137436.0
2016-10-25 15:25:00,22.93,22.96,22.89,22.96,210966.0,18.0604,18.084,18.0289,18.084,210966.0
2016-10-25 15:30:00,22.96,22.97,22.95,22.96,182873.0,18.084,18.0919,18.0762,18.084,182873.0
2016-10-25 15:35:00,22.96,22.98,22.93,22.95,369814.0,18.084,18.0998,18.0604,18.0762,369814.0
2016-10-25 15:40:00,22.95,22.96,22.94,22.96,208846.0,18.0762,18.084,18.0683,18.084,208846.0
2016-10-25 15:45:00,22.96,22.97,22.9,22.94,693575.0,18.084,18.0919,18.0368,18.0683,693575.0
2016-10-25 15:50:00,22.94,22.94,22.92,22.93,208571.0,18.0683,18.0683,18.0525,18.0604,208571.0
2016-10-25 15:55:00,22.93,22.99,22.92,22.96,1401884.0,18.0604,18.1077,18.0525,18.084,1401884.0
2016-10-26 09:30:00,22.91,23.1,22.88,23.08,188217.0,18.0447,18.1943,18.021,18.1785,188217.0
2016-10-26 09:35:00,23.08,23.19,23.05,23.16,186964.0,18.1785,18.2652,18.1549,18.2416,186964.0
2016-10-26 09:40:00,23.16,23.2,23.14,23.19,192244.0,18.2416,18.2731,18.2258,18.2652,192244.0
2016-10-26 09:45:00,23.19,23.19,23.12,23.16,191438.0,18.2652,18.2652,18.2101,18.2416,191438.0
2016-10-26 09:50:00,23.16,23.16,23.08,23.13,198805.0,18.2416,18.2416,18.1785,18.2179,198805.0
2016-10-26 09:55:00,23.13,23.13,23.08,23.13,91458.0,18.2179,18.2179,18.1785,18.2179,91458.0
2016-10-26 10:00:00,23.13,23.14,23.11,23.14,108162.0,18.2179,18.2258,18.2022,18.2258,108162.0
2016-10-26 10:05:00,23.14,23.17,23.13,23.14,191966.0,18.2258,18.2494,18.2179,18.2258,191966.0
2016-10-26 10:10:00,23.15,23.2,23.13,23.19,107132.0,18.2337,18.2731,18.2179,18.2652,107132.0
2016-10-26 10:15:00,23.18,23.19,23.11,23.15,121933.0,18.2573,18.2652,18.2022,18.2337,121933.0
2016-10-26 10:20:00,23.15,23.19,23.14,23.19,80216.0,18.2337,18.2652,18.2258,18.2652,80216.0
2016-10-26 10:25:00,23.18,23.21,23.14,23.15,101345.0,18.2573,18.2809,18.2258,18.2337,101345.0
2016-10-26 10:30:00,23.15,23.2,23.14,23.2,120666.0,18.2337,18.2731,18.2258,18.2731,120666.0
2016-10-26 10:35:00,23.2,23.2,23.14,23.15,154820.0,18.2731,18.2731,18.2258,18.2337,154820.0
2016-10-26 10:40:00,23.15,23.16,23.15,23.15,34946.0,18.2337,18.2416,18.2337,18.2337,34946.0
2016-10-26 10:45:00,23.16,23.16,23.12,23.14,67135.0,18.2416,18.2416,18.2101,18.2258,67135.0
2016-10-26 10:50:00,23.14,23.15,23.1,23.13,75162.0,18.2258,18.2337,18.1943,18.2179,75162.0
2016-10-26 10:55:00,23.13,23.2,23.12,23.18,393908.0,18.2179,18.2731,18.2101,18.2573,393908.0
2016-10-26 11:00:00,23.18,23.21,23.16,23.19,184628.0,18.2573,18.2809,18.2416,18.2652,184628.0
2016-10-26 11:05:00,23.2,23.22,23.17,23.19,128726.0,18.2731,18.2888,18.2494,18.2652,128726.0
2016-10-26 11:10:00,23.19,23.24,23.18,23.23,74053.0,18.2652,18.3046,18.2573,18.2967,74053.0
2016-10-26 11:15:00,23.23,23.24,23.21,23.21,69609.0,18.2967,18.3046,18.2809,18.2809,69609.0
2016-10-26 11:20:00,23.21,23.24,23.21,23.22,102674.0,18.2809,18.3046,18.2809,18.2888,102674.0
2016-10-26 11:25:00,23.23,23.23,23.17,23.19,115647.0,18.2967,18.2967,18.2494,18.2652,115647.0
2016-10-26 11:30:00,23.2,23.22,23.19,23.2,104441.0,18.2731,18.2888,18.2652,18.2731,104441.0
2016-10-26 11:35:00,23.2,23.21,23.19,23.19,39480.0,18.2731,18.2809,18.2652,18.2652,39480.0
2016-10-26 11:40:00,23.19,23.2,23.19,23.2,80493.0,18.2652,18.2731,18.2652,18.2731,80493.0
2016-10-26 11:45:00,23.2,23.2,23.15,23.17,154510.0,18.2731,18.2731,18.2337,18.2494,154510.0
2016-10-26 11:50:00,23.17,23.17,23.14,23.16,104218.0,18.2494,18.2494,18.2258,18.2416,104218.0
2016-10-26 11:55:00,23.16,23.17,23.12,23.12,95665.0,18.2416,18.2494,18.2101,18.2101,95665.0
2016-10-26 12:00:00,23.12,23.16,23.12,23.14,73585.0,18.2101,18.2416,18.2101,18.2258,73585.0
2016-10-26 12:05:00,23.14,23.16,23.13,23.15,47268.0,18.2258,18.2416,18.2179,18.2337,47268.0
2016-10-26 12:10:00,23.16,23.16,23.15,23.15,46010.0,18.2416,18.2416,18.2337,18.2337,46010.0
2016-10-26 12:15:00,23.16,23.16,23.15,23.16,289203.0,18.2416,18.2416,18.2337,18.2416,289203.0
2016-10-26 12:20:00,23.16,23.16,23.13,23.13,92405.0,18.2416,18.2416,18.2179,18.2179,92405.0
2016-10-26 12:25:00,23.14,23.15,23.13,23.14,78933.0,18.2258,18.2337,18.2179,18.2258,78933.0
2016-10-26 12:30:00,23.14,23.15,23.09,23.1,170761.0,18.2258,18.2337,18.1864,18.1943,170761.0
2016-10-26 12:35:00,23.11,23.11,23.06,23.07,330967.0,18.2022,18.2022,18.1628,18.1707,330967.0
2016-10-26 12:40:00,23.07,23.08,23.05,23.07,83860.0,18.1707,18.1785,18.1549,18.1707,83860.0
2016-10-26 12:45:00,23.07,23.11,23.06,23.09,85146.0,18.1707,18.2022,18.1628,18.1864,85146.0
2016-10-26 12:50:00,23.09,23.1,23.08,23.09,24883.0,18.1864,18.1943,18.1785,18.1864,24883.0
2016-10-26 12:55:00,23.08,23.09,23.05,23.06,114863.0,18.1785,18.1864,18.1549,18.1628,114863.0
2016-10-26 13:00:00,23.07,23.08,23.06,23.08,34426.0,18.1707,18.1785,18.1628,18.1785,34426.0
2016-10-26 13:05:00,23.08,23.08,23.05,23.05,87056.0,18.1785,18.1785,18.1549,18.1549,87056.0
2016-10-26 13:10:00,23.05,23.08,23.04,23.04,115136.0,18.1549,18.1785,18.147,18.147,115136.0
2016-10-26 13:15:00,23.04,23.05,23.04,23.05,158751.0,18.147,18.1549,18.147,18.1549,158751.0
2016-10-26 13:20:00,23.05,23.05,23.01,23.03,154330.0,18.1549,18.1549,18.1234,18.1392,154330.0
2016-10-26 13:25:00,23.04,23.07,23.01,23.01,139532.0,18.147,18.1707,18.1234,18.1234,139532.0
2016-10-26 13:30:00,23.02,23.02,23.01,23.01,28472.0,18.1313,18.1313,18.1234,18.1234,28472.0
2016-10-26 13:35:00,23.02,23.03,22.99,23.03,93094.0,18.1313,18.1392,18.1077,18.1392,93094.0
2016-10-26 13:40:00,23.03,23.04,22.98,22.98,102760.0,18.1392,18.147,18.0998,18.0998,102760.0
2016-10-26 13:45:00,22.98,23.02,22.98,23.0,135725.0,18.0998,18.1313,18.0998,18.1155,135725.0
2016-10-26 13:50:00,23.01,23.04,23.0,23.02,121918.0,18.1234,18.147,18.1155,18.1313,121918.0
2016-10-26 13:55:00,23.02,23.08,23.0,23.08,110413.0,18.1313,18.1785,18.1155,18.1785,110413.0
2016-10-26 14:00:00,23.08,23.09,23.03,23.03,107811.0,18.1785,18.1864,18.1392,18.1392,107811.0
2016-10-26 14:05:00,23.04,23.06,23.02,23.06,56037.0,18.147,18.1628,18.1313,18.1628,56037.0
2016-10-26 14:10:00,23.05,23.09,23.05,23.08,66458.0,18.1549,18.1864,18.1549,18.1785,66458.0
2016-10-26 14:15:00,23.08,23.09,23.06,23.07,111176.0,18.1785,18.1864,18.1628,18.1707,111176.0
2016-10-26 14:20:00,23.07,23.08,23.03,23.05,158520.0,18.1707,18.1785,18.1392,18.1549,158520.0
2016-10-26 14:25:00,23.05,23.08,23.02,23.03,159168.0,18.1549,18.1785,18.1313,18.1392,159168.0
2016-10-26 14:30:00,23.03,23.04,22.96,22.98,286445.0,18.1392,18.147,18.084,18.0998,286445.0
2016-10-26 14:35:00,22.98,23.02,22.97,23.01,176853.0,18.0998,18.1313,18.0919,18.1234,176853.0
2016-10-26 14:40:00,23.02,23.04,23.0,23.0,139968.0,18.1313,18.147,18.1155,18.1155,139968.0
2016-10-26 14:45:00,23.0,23.03,22.99,23.01,109028.0,18.1155,18.1392,18.1077,18.1234,109028.0
2016-10-26 14:50:00,23.0,23.01,22.95,22.97,146081.0,18.1155,18.1234,18.0762,18.0919,146081.0
2016-10-26 14:55:00,22.98,23.03,22.97,23.0,183356.0,18.0998,18.1392,18.0919,18.1155,183356.0
2016-10-26 15:00:00,23.0,23.05,22.99,23.05,159932.0,18.1155,18.1549,18.1077,18.1549,159932.0
2016-10-26 15:05:00,23.05,23.07,23.03,23.04,203945.0,18.1549,18.1707,18.1392,18.147,203945.0
2016-10-26 15:10:00,23.03,23.06,23.03,23.05,120662.0,18.1392,18.1628,18.1392,18.1549,120662.0
2016-10-26 15:15:00,23.05,23.07,23.03,23.05,145753.0,18.1549,18.1707,18.1392,18.1549,145753.0
2016-10-26 15:20:00,23.04,23.06,23.02,23.05,176026.0,18.147,18.1628,18.1313,18.1549,176026.0
2016-10-26 15:25:00,23.06,23.06,23.04,23.05,68895.0,18.1628,18.1628,18.147,18.1549,68895.0
2016-10-26 15:30:00,23.05,23.06,23.03,23.03,249309.0,18.1549,18.1628,18.1392,18.1392,249309.0
2016-10-26 15:35:00,23.03,23.04,23.01,23.02,175382.0,18.1392,18.147,18.1234,18.1313,175382.0
2016-10-26 15:40:00,23.02,23.05,22.99,23.01,339332.0,18.1313,18.1549,18.1077,18.1234,339332.0
2016-10-26 15:45:00,23.0,23.05,23.0,23.05,157440.0,18.1155,18.1549,18.1155,18.1549,157440.0
2016-10-26 15:50:00,23.05,23.05,23.01,23.03,349192.0,18.1549,18.1549,18.1234,18.1392,349192.0
2016-10-26 15:55:00,23.03,23.03,22.99,23.01,774362.0,18.1392,18.1392,18.1077,18.1234,774362.0
2016-10-27 09:30:00,23.1,23.15,23.08,23.11,247216.0,18.1943,18.2337,18.1785,18.2022,247216.0
2016-10-27 09:35:00,23.12,23.12,23.07,23.09,90785.0,18.2101,18.2101,18.1707,18.1864,90785.0
2016-10-27 09:40:00,23.1,23.13,23.09,23.12,56936.0,18.1943,18.2179,18.1864,18.2101,56936.0
2016-10-27 09:45:00,23.13,23.13,23.07,23.07,124019.0,18.2179,18.2179,18.1707,18.1707,124019.0
2016-10-27 09:50:00,23.07,23.1,23.06,23.09,64871.0,18.1707,18.1943,18.1628,18.1864,64871.0
2016-10-27 09:55:00,23.09,23.1,23.06,23.09,80187.0,18.1864,18.1943,18.1628,18.1864,80187.0
2016-10-27 10:00:00,23.1,23.1,23.04,23.05,110629.0,18.1943,18.1943,18.147,18.1549,110629.0
2016-10-27 10:05:00,23.05,23.08,23.04,23.05,72026.0,18.1549,18.1785,18.147,18.1549,72026.0
2016-10-27 10:10:00,23.04,23.05,23.0,23.0,98328.0,18.147,18.1549,18.1155,18.1155,98328.0
2016-10-27 10:15:00,23.0,23.01,22.96,22.98,114841.0,18.1155,18.1234,18.084,18.0998,114841.0
2016-10-27 10:20:00,22.98,22.98,22.93,22.95,97472.0,18.0998,18.0998,18.0604,18.0762,97472.0
2016-10-27 10:25:00,22.95,22.96,22.93,22.95,93299.0,18.0762,18.084,18.0604,18.0762,93299.0
2016-10-27 10:30:00,22.94,22.96,22.94,22.96,85189.0,18.0683,18.084,18.0683,18.084,85189.0
2016-10-27 10:35:00,22.96,22.97,22.95,22.96,77896.0,18.084,18.0919,18.0762,18.084,77896.0
2016-10-27 10:40:00,22.96,22.99,22.95,22.98,65582.0,18.084,18.1077,18.0762,18.0998,65582.0
2016-10-27 10:45:00,22.98,22.99,22.98,22.98,82505.0,18.0998,18.1077,18.0998,18.0998,82505.0
2016-10-27 10:50:00,22.98,22.99,22.98,22.98,117443.0,18.0998,18.1077,18.0998,18.0998,117443.0
2016-10-27 10:55:00,22.98,22.99,22.92,22.93,114578.0,18.0998,18.1077,18.0525,18.0604,114578.0
2016-10-27 11:00:00,22.92,22.94,22.92,22.94,67824.0,18.0525,18.0683,18.0525,18.0683,67824.0
2016-10-27 11:05:00,22.93,22.95,22.93,22.94,61330.0,18.0604,18.0762,18.0604,18.0683,61330.0
2016-10-27 11:10:00,22.95,22.97,22.93,22.95,86009.0,18.0762,18.0919,18.0604,18.0762,86009.0
2016-10-27 11:15:00,22.95,22.99,22.94,22.99,60818.0,18.0762,18.1077,18.0683,18.1077,60818.0
2016-10-27 11:20:00,22.99,23.02,22.98,22.99,115488.0,18.1077,18.1313,18.0998,18.1077,115488.0
2016-10-27 11:25:00,22.99,23.0,22.97,23.0,42281.0,18.1077,18.1155,18.0919,18.1155,42281.0
2016-10-27 11:30:00,23.0,23.04,22.99,23.01,90649.0,18.1155,18.147,18.1077,18.1234,90649.0
2016-10-27 11:35:00,23.01,23.03,22.99,23.0,35478.0,18.1234,18.1392,18.1077,18.1155,35478.0
2016-10-27 11:40:00,23.0,23.0,22.99,23.0,94672.0,18.1155,18.1155,18.1077,18.1155,94672.0
2016-10-27 11:45:00,23.0,23.0,22.96,22.98,90486.0,18.1155,18.1155,18.084,18.0998,90486.0
2016-10-27 11:50:00,22.98,23.0,22.98,23.0,53517.0,18.0998,18.1155,18.0998,18.1155,53517.0
2016-10-27 11:55:00,23.0,23.02,22.99,23.01,150179.0,18.1155,18.1313,18.1077,18.1234,150179.0
2016-10-27 12:00:00,23.02,23.03,23.01,23.03,54697.0,18.1313,18.1392,18.1234,18.1392,54697.0
2016-10-27 12:05:00,23.03,23.03,22.99,22.99,317955.0,18.1392,18.1392,18.1077,18.1077,317955.0
2016-10-27 12:10:00,22.99,23.0,22.95,22.96,182363.0,18.1077,18.1155,18.0762,18.084,182363.0
2016-10-27 12:15:00,22.96,22.98,22.95,22.96,57008.0,18.084,18.0998,18.0762,18.084,57008.0
2016-10-27 12:20:00,22.96,22.96,22.92,22.95,60341.0,18.084,18.084,18.0525,18.0762,60341.0
2016-10-27 12:25:00,22.95,22.96,22.92,22.92,98079.0,18.0762,18.084,18.0525,18.0525,98079.0
2016-10-27 12:30:00,22.93,22.93,22.9,22.91,44263.0,18.0604,18.0604,18.0368,18.0447,44263.0
2016-10-27 12:35:00,22.91,22.92,22.88,22.92,110318.0,18.0447,18.0525,18.021,18.0525,110318.0
2016-10-27 12:40:00,22.92,22.96,22.91,22.95,50564.0,18.0525,18.084,18.0447,18.0762,50564.0
2016-10-27 12:45:00,22.95,22.96,22.94,22.95,64091.0,18.0762,18.084,18.0683,18.0762,64091.0
2016-10-27 12:50:00,22.95,22.96,22.93,22.94,47361.0,18.0762,18.084,18.0604,18.0683,47361.0
2016-10-27 12:55:00,22.94,22.96,22.94,22.95,51806.0,18.0683,18.084,18.0683,18.0762,51806.0
2016-10-27 13:00:00,22.94,22.96,22.94,22.94,32411.0,18.0683,18.084,18.0683,18.0683,32411.0
2016-10-27 13:05:00,22.95,22.96,22.93,22.94,62423.0,18.0762,18.084,18.0604,18.0683,62423.0
2016-10-27 13:10:00,22.94,22.95,22.94,22.95,27313.0,18.0683,18.0762,18.0683,18.0762,27313.0
2016-10-27 13:15:00,22.95,22.97,22.93,22.93,86930.0,18.0762,18.0919,18.0604,18.0604,86930.0
2016-10-27 13:20:00,22.94,22.96,22.93,22.95,22386.0,18.0683,18.084,18.0604,18.0762,22386.0
2016-10-27 13:25:00,22.94,22.95,22.93,22.94,19355.0,18.0683,18.0762,18.0604,18.0683,19355.0
2016-10-27 13:30:00,22.94,22.97,22.94,22.95,74497.0,18.0683,18.0919,18.0683,18.0762,74497.0
2016-10-27 13:35:00,22.95,22.99,22.95,22.99,21597.0,18.0762,18.1077,18.0762,18.1077,21597.0
2016-10-27 13:40:00,22.99,22.99,22.95,22.97,108545.0,18.1077,18.1077,18.0762,18.0919,108545.0
2016-10-27 13:45:00,22.97,22.98,22.97,22.98,17655.0,18.0919,18.0998,18.0919,18.0998,17655.0
2016-10-27 13:50:00,22.98,22.99,22.97,22.99,51347.0,18.0998,18.1077,18.0919,18.1077,51347.0
2016-10-27 13:55:00,22.99,22.99,22.98,22.99,58857.0,18.1077,18.1077,18.0998,18.1077,58857.0
2016-10-27 14:00:00,22.98,23.0,22.96,22.96,141057.0,18.0998,18.1155,18.084,18.084,141057.0
2016-10-27 14:05:00,22.96,23.0,22.96,22.97,116411.0,18.084,18.1155,18.084,18.0919,116411.0
2016-10-27 14:10:00,22.97,23.0,22.97,23.0,27733.0,18.0919,18.1155,18.0919,18.1155,27733.0
2016-10-27 14:15:00,22.99,23.01,22.96,22.99,123067.0,18.1077,18.1234,18.084,18.1077,123067.0
2016-10-27 14:20:00,22.98,22.99,22.97,22.98,64404.0,18.0998,18.1077,18.0919,18.0998,64404.0
2016-10-27 14:25:00,22.97,22.99,22.97,22.99,21936.0,18.0919,18.1077,18.0919,18.1077,21936.0
2016-10-27 14:30:00,22.98,23.0,22.96,22.98,90847.0,18.0998,18.1155,18.084,18.0998,90847.0
2016-10-27 14:35:00,22.97,22.98,22.95,22.96,95047.0,18.0919,18.0998,18.0762,18.084,95047.0
2016-10-27 14:40:00,22.96,22.97,22.95,22.96,13283.0,18.084,18.0919,18.0762,18.084,13283.0
2016-10-27 14:45:00,22.96,22.97,22.94,22.94,127018.0,18.084,18.0919,18.0683,18.0683,127018.0
2016-10-27 14:50:00,22.95,22.95,22.94,22.95,26256.0,18.0762,18.0762,18.0683,18.0762,26256.0
2016-10-27 14:55:00,22.94,22.95,22.94,22.95,14996.0,18.0683,18.0762,18.0683,18.0762,14996.0
2016-10-27 15:00:00,22.95,22.96,22.93,22.96,133222.0,18.0762,18.084,18.0604,18.084,133222.0
2016-10-27 15:05:00,22.96,22.96,22.95,22.96,40884.0,18.084,18.084,18.0762,18.084,40884.0
2016-10-27 15:10:00,22.95,22.96,22.93,22.95,104198.0,18.0762,18.084,18.0604,18.0762,104198.0
2016-10-27 15:15:00,22.94,22.94,22.91,22.91,44702.0,18.0683,18.0683,18.0447,18.0447,44702.0
2016-10-27 15:20:00,22.91,22.92,22.9,22.92,46851.0,18.0447,18.0525,18.0368,18.0525,46851.0
2016-10-27 15:25:00,22.92,22.94,22.91,22.93,231962.0,18.0525,18.0683,18.0447,18.0604,231962.0
2016-10-27 15:30:00,22.93,22.93,22.92,22.93,141307.0,18.0604,18.0604,18.0525,18.0604,141307.0
2016-10-27 15:35:00,22.93,22.93,22.92,22.93,124070.0,18.0604,18.0604,18.0525,18.0604,124070.0
2016-10-27 15:40:00,22.93,22.93,22.92,22.93,174734.0,18.0604,18.0604,18.0525,18.0604,174734.0
2016-10-27 15:45:00,22.93,22.96,22.92,22.96,235077.0,18.0604,18.084,18.0525,18.084,235077.0
2016-10-27 15:50:00,22.96,22.96,22.92,22.92,304243.0,18.084,18.084,18.0525,18.0525,304243.0
2016-10-27 15:55:00,22.93,22.93,22.91,22.92,552523.0,18.0604,18.0604,18.0447,18.0525,552523.0
2016-10-28 09:30:00,22.87,23.01,22.87,22.98,186617.0,18.0131,18.1234,18.0131,18.0998,186617.0
2016-10-28 09:35:00,22.98,23.07,22.98,23.06,137632.0,18.0998,18.1707,18.0998,18.1628,137632.0
2016-10-28 09:40:00,23.07,23.08,23.02,23.05,95003.0,18.1707,18.1785,18.1313,18.1549,95003.0
2016-10-28 09:45:00,23.05,23.08,23.05,23.08,50390.0,18.1549,18.1785,18.1549,18.1785,50390.0
2016-10-28 09:50:00,23.08,23.1,23.05,23.06,94864.0,18.1785,18.1943,18.1549,18.1628,94864.0
2016-10-28 09:55:00,23.07,23.09,23.03,23.04,73908.0,18.1707,18.1864,18.1392,18.147,73908.0
2016-10-28 10:00:00,23.05,23.05,22.98,22.99,103572.0,18.1549,18.1549,18.0998,18.1077,103572.0
2016-10-28 10:05:00,23.0,23.01,23.0,23.01,39063.0,18.1155,18.1234,18.1155,18.1234,39063.0
2016-10-28 10:10:00,23.0,23.03,22.97,23.02,129528.0,18.1155,18.1392,18.0919,18.1313,129528.0
2016-10-28 10:15:00,23.02,23.05,22.99,23.02,141049.0,18.1313,18.1549,18.1077,18.1313,141049.0
2016-10-28 10:20:00,23.02,23.05,23.02,23.04,56933.0,18.1313,18.1549,18.1313,18.147,56933.0
2016-10-28 10:25:00,23.04,23.04,23.0,23.02,81632.0,18.147,18.147,18.1155,18.1313,81632.0
2016-10-28 10:30:00,23.03,23.07,23.02,23.07,91752.0,18.1392,18.1707,18.1313,18.1707,91752.0
2016-10-28 10:35:00,23.07,23.13,23.06,23.12,110519.0,18.1707,18.2179,18.1628,18.2101,110519.0
2016-10-28 10:40:00,23.12,23.12,23.08,23.09,90154.0,18.2101,18.2101,18.1785,18.1864,90154.0
2016-10-28 10:45:00,23.09,23.1,23.09,23.1,47043.0,18.1864,18.1943,18.1864,18.1943,47043.0
2016-10-28 10:50:00,23.09,23.1,23.05,23.09,191279.0,18.1864,18.1943,18.1549,18.1864,191279.0
2016-10-28 10:55:00,23.09,23.1,23.07,23.08,54522.0,18.1864,18.1943,18.1707,18.1785,54522.0
2016-10-28 11:00:00,23.08,23.09,23.07,23.08,86910.0,18.1785,18.1864,18.1707,18.1785,86910.0
2016-10-28 11:05:00,23.09,23.1,23.07,23.08,101280.0,18.1864,18.1943,18.1707,18.1785,101280.0
2016-10-28 11:10:00,23.08,23.08,23.07,23.08,21676.0,18.1785,18.1785,18.1707,18.1785,21676.0
2016-10-28 11:15:00,23.08,23.08,23.07,23.08,103737.0,18.1785,18.1785,18.1707,18.1785,103737.0
2016-10-28 11:20:00,23.08,23.08,23.07,23.07,24948.0,18.1785,18.1785,18.1707,18.1707,24948.0
2016-10-28 11:25:00,23.07,23.08,23.02,23.04,112036.0,18.1707,18.1785,18.1313,18.147,112036.0
2016-10-28 11:30:00,23.04,23.07,23.04,23.04,99367.0,18.147,18.1707,18.147,18.147,99367.0
2016-10-28 11:35:00,23.04,23.04,23.02,23.02,46695.0,18.147,18.147,18.1313,18.1313,46695.0
2016-10-28 11:40:00,23.02,23.04,23.02,23.03,36480.0,18.1313,18.147,18.1313,18.1392,36480.0
2016-10-28 11:45:00,23.03,23.04,23.03,23.04,24912.0,18.1392,18.147,18.1392,18.147,24912.0
2016-10-28 11:50:00,23.03,23.04,23.01,23.01,86329.0,18.1392,18.147,18.1234,18.1234,86329.0
2016-10-28 11:55:00,23.01,23.02,22.99,23.0,94173.0,18.1234,18.1313,18.1077,18.1155,94173.0
2016-10-28 12:00:00,23.0,23.01,22.98,22.99,77197.0,18.1155,18.1234,18.0998,18.1077,77197.0
2016-10-28 12:05:00,22.99,23.01,22.99,23.0,77129.0,18.1077,18.1234,18.1077,18.1155,77129.0
2016-10-28 12:10:00,23.01,23.03,23.0,23.03,85109.0,18.1234,18.1392,18.1155,18.1392,85109.0
2016-10-28 12:15:00,23.03,23.03,23.02,23.03,22638.0,18.1392,18.1392,18.1313,18.1392,22638.0
2016-10-28 12:20:00,23.03,23.04,23.02,23.04,50208.0,18.1392,18.147,18.1313,18.147,50208.0
2016-10-28 12:25:00,23.03,23.05,23.02,23.03,78251.0,18.1392,18.1549,18.1313,18.1392,78251.0
2016-10-28 12:30:00,23.03,23.03,23.02,23.03,16459.0,18.1392,18.1392,18.1313,18.1392,16459.0
2016-10-28 12:35:00,23.02,23.03,23.02,23.03,32136.0,18.1313,18.1392,18.1313,18.1392,32136.0
2016-10-28 12:40:00,23.03,23.04,23.02,23.03,84685.0,18.1392,18.147,18.1313,18.1392,84685.0
2016-10-28 12:45:00,23.03,23.04,23.03,23.04,15015.0,18.1392,18.147,18.1392,18.147,15015.0
2016-10-28 12:50:00,23.03,23.04,23.0,23.01,98239.0,18.1392,18.147,18.1155,18.1234,98239.0
2016-10-28 12:55:00,23.01,23.02,23.0,23.0,38398.0,18.1234,18.1313,18.1155,18.1155,38398.0
2016-10-28 13:00:00,23.0,23.02,22.94,22.95,150439.0,18.1155,18.1313,18.0683,18.0762,150439.0
2016-10-28 13:05:00,22.95,22.96,22.85,22.86,118963.0,18.0762,18.084,17.9974,18.0053,118963.0
2016-10-28 13:10:00,22.86,22.88,22.83,22.86,149846.0,18.0053,18.021,17.9816,18.0053,149846.0
2016-10-28 13:15:00,22.87,22.88,22.85,22.86,107458.0,18.0131,18.021,17.9974,18.0053,107458.0
2016-10-28 13:20:00,22.86,22.88,22.83,22.83,90545.0,18.0053,18.021,17.9816,17.9816,90545.0
2016-10-28 13:25:00,22.83,22.83,22.81,22.81,82235.0,17.9816,17.9816,17.9659,17.9659,82235.0
2016-10-28 13:30:00,22.81,22.82,22.77,22.78,265641.0,17.9659,17.9738,17.9344,17.9423,265641.0
2016-10-28 13:35:00,22.78,22.79,22.74,22.75,162500.0,17.9423,17.9501,17.9108,17.9186,162500.0
2016-10-28 13:40:00,22.75,22.79,22.74,22.77,124993.0,17.9186,17.9501,17.9108,17.9344,124993.0
2016-10-28 13:45:00,22.76,22.77,22.73,22.76,87872.0,17.9265,17.9344,17.9029,17.9265,87872.0
2016-10-28 13:50:00,22.76,22.79,22.73,22.79,76484.0,17.9265,17.9501,17.9029,17.9501,76484.0
2016-10-28 13:55:00,22.79,22.79,22.75,22.77,151444.0,17.9501,17.9501,17.9186,17.9344,151444.0
2016-10-28 14:00:00,22.77,22.77,22.72,22.72,234409.0,17.9344,17.9344,17.895,17.895,234409.0
2016-10-28 14:05:00,22.72,22.73,22.69,22.72,153933.0,17.895,17.9029,17.8714,17.895,153933.0
2016-10-28 14:10:00,22.73,22.76,22.72,22.75,51484.0,17.9029,17.9265,17.895,17.9186,51484.0
2016-10-28 14:15:00,22.76,22.78,22.73,22.75,185655.0,17.9265,17.9423,17.9029,17.9186,185655.0
2016-10-28 14:20:00,22.75,22.79,22.74,22.79,101894.0,17.9186,17.9501,17.9108,17.9501,101894.0
2016-10-28 14:25:00,22.79,22.79,22.74,22.76,119337.0,17.9501,17.9501,17.9108,17.9265,119337.0
2016-10-28 14:30:00,22.76,22.8,22.73,22.78,225040.0,17.9265,17.958,17.9029,17.9423,225040.0
2016-10-28 14:35:00,22.79,22.8,22.76,22.77,121273.0,17.9501,17.958,17.9265,17.9344,121273.0
2016-10-28 14:40:00,22.77,22.77,22.73,22.75,161572.0,17.9344,17.9344,17.9029,17.9186,161572.0
2016-10-28 14:45:00,22.75,22.78,22.74,22.78,90247.0,17.9186,17.9423,17.9108,17.9423,90247.0
2016-10-28 14:50:00,22.78,22.8,22.75,22.77,218014.0,17.9423,17.958,17.9186,17.9344,218014.0
2016-10-28 14:55:00,22.77,22.81,22.76,22.81,110752.0,17.9344,17.9659,17.9265,17.9659,110752.0
2016-10-28 15:00:00,22.81,22.82,22.8,22.8,91808.0,17.9659,17.9738,17.958,17.958,91808.0
2016-10-28 15:05:00,22.8,22.81,22.77,22.79,207485.0,17.958,17.9659,17.9344,17.9501,207485.0
2016-10-28 15:10:00,22.79,22.79,22.76,22.77,154731.0,17.9501,17.9501,17.9265,17.9344,154731.0
2016-10-28 15:15:00,22.77,22.78,22.74,22.75,132812.0,17.9344,17.9423,17.9108,17.9186,132812.0
2016-10-28 15:20:00,22.74,22.79,22.74,22.77,266920.0,17.9108,17.9501,17.9108,17.9344,266920.0
2016-10-28 15:25:00,22.77,22.81,22.77,22.79,194756.0,17.9344,17.9659,17.9344,17.9501,194756.0
2016-10-28 15:30:00,22.78,22.79,22.72,22.74,360305.0,17.9423,17.9501,17.895,17.9108,360305.0
2016-10-28 15:35:00,22.75,22.75,22.7,22.73,408118.0,17.9186,17.9186,17.8792,17.9029,408118.0
2016-10-28 15:40:00,22.72,22.73,22.66,22.68,448971.0,17.895,17.9029,17.8477,17.8635,448971.0
2016-10-28 15:45:00,22.68,22.71,22.67,22.69,615025.0,17.8635,17.8871,17.8556,17.8714,615025.0
2016-10-28 15:50:00,22.7,22.72,22.69,22.7,595426.0,17.8792,17.895,17.8714,17.8792,595426.0
2016-10-28 15:55:00,22.7,22.7,22.66,22.69,1343934.0,17.8792,17.8792,17.8477,17.8714,1343934.0
2016-10-31 09:30:00,22.73,22.74,22.67,22.74,154891.0,17.9029,17.9108,17.8556,17.9108,154891.0
2016-10-31 09:35:00,22.73,22.75,22.66,22.66,96319.0,17.9029,17.9186,17.8477,17.8477,96319.0
2016-10-31 09:40:00,22.66,22.67,22.59,22.66,162028.0,17.8477,17.8556,17.7926,17.8477,162028.0
2016-10-31 09:45:00,22.67,22.68,22.62,22.66,108306.0,17.8556,17.8635,17.8162,17.8477,108306.0
2016-10-31 09:50:00,22.66,22.66,22.58,22.58,171965.0,17.8477,17.8477,17.7847,17.7847,171965.0
2016-10-31 09:55:00,22.59,22.61,22.58,22.6,145376.0,17.7926,17.8084,17.7847,17.8005,145376.0
2016-10-31 10:00:00,22.6,22.63,22.59,22.59,158190.0,17.8005,17.8241,17.7926,17.7926,158190.0
2016-10-31 10:05:00,22.59,22.61,22.57,22.59,120201.0,17.7926,17.8084,17.7769,17.7926,120201.0
2016-10-31 10:10:00,22.6,22.6,22.59,22.59,42613.0,17.8005,17.8005,17.7926,17.7926,42613.0
2016-10-31 10:15:00,22.59,22.64,22.59,22.61,143807.0,17.7926,17.832,17.7926,17.8084,143807.0
2016-10-31 10:20:00,22.61,22.64,22.6,22.61,85979.0,17.8084,17.832,17.8005,17.8084,85979.0
2016-10-31 10:25:00,22.61,22.62,22.6,22.6,53421.0,17.8084,17.8162,17.8005,17.8005,53421.0
2016-10-31 10:30:00,22.6,22.61,22.57,22.58,146745.0,17.8005,17.8084,17.7769,17.7847,146745.0
2016-10-31 10:35:00,22.57,22.59,22.56,22.59,113377.0,17.7769,17.7926,17.769,17.7926,113377.0
2016-10-31 10:40:00,22.59,22.63,22.58,22.61,92832.0,17.7926,17.8241,17.7847,17.8084,92832.0
2016-10-31 10:45:00,22.61,22.62,22.6,22.62,87053.0,17.8084,17.8162,17.8005,17.8162,87053.0
2016-10-31 10:50:00,22.61,22.65,22.61,22.65,125559.0,17.8084,17.8399,17.8084,17.8399,125559.0
2016-10-31 10:55:00,22.64,22.66,22.6,22.61,98709.0,17.832,17.8477,17.8005,17.8084,98709.0
2016-10-31 11:00:00,22.61,22.61,22.6,22.6,31455.0,17.8084,17.8084,17.8005,17.8005,31455.0
2016-10-31 11:05:00,22.6,22.61,22.6,22.61,53726.0,17.8005,17.8084,17.8005,17.8084,53726.0
2016-10-31 11:10:00,22.61,22.61,22.6,22.6,46977.0,17.8084,17.8084,17.8005,17.8005,46977.0
2016-10-31 11:15:00,22.6,22.61,22.58,22.58,69743.0,17.8005,17.8084,17.7847,17.7847,69743.0
2016-10-31 11:20:00,22.58,22.59,22.55,22.55,114110.0,17.7847,17.7926,17.7611,17.7611,114110.0
2016-10-31 11:25:00,22.56,22.58,22.54,22.58,226899.0,17.769,17.7847,17.7532,17.7847,226899.0
2016-10-31 11:30:00,22.58,22.62,22.57,22.58,86157.0,17.7847,17.8162,17.7769,17.7847,86157.0
2016-10-31 11:35:00,22.58,22.58,22.57,22.57,30211.0,17.7847,17.7847,17.7769,17.7769,30211.0
2016-10-31 11:40:00,22.57,22.58,22.54,22.55,101184.0,17.7769,17.7847,17.7532,17.7611,101184.0
2016-10-31 11:45:00,22.55,22.59,22.54,22.58,93145.0,17.7611,17.7926,17.7532,17.7847,93145.0
2016-10-31 11:50:00,22.58,22.59,22.57,22.59,77276.0,17.7847,17.7926,17.7769,17.7926,77276.0
2016-10-31 11:55:00,22.59,22.59,22.58,22.59,38801.0,17.7926,17.7926,17.7847,17.7926,38801.0
2016-10-31 12:00:00,22.59,22.6,22.54,22.55,110755.0,17.7926,17.8005,17.7532,17.7611,110755.0
2016-10-31 12:05:00,22.55,22.57,22.54,22.56,65580.0,17.7611,17.7769,17.7532,17.769,65580.0
2016-10-31 12:10:00,22.56,22.56,22.55,22.55,36482.0,17.769,17.769,17.7611,17.7611,36482.0
2016-10-31 12:15:00,22.56,22.58,22.55,22.58,43453.0,17.769,17.7847,17.7611,17.7847,43453.0
2016-10-31 12:20:00,22.57,22.58,22.53,22.53,197924.0,17.7769,17.7847,17.7454,17.7454,197924.0
2016-10-31 12:25:00,22.54,22.55,22.53,22.54,105140.0,17.7532,17.7611,17.7454,17.7532,105140.0
2016-10-31 12:30:00,22.54,22.56,22.53,22.56,103648.0,17.7532,17.769,17.7454,17.769,103648.0
2016-10-31 12:35:00,22.55,22.59,22.55,22.59,48308.0,17.7611,17.7926,17.7611,17.7926,48308.0
2016-10-31 12:40:00,22.59,22.61,22.58,22.61,46436.0,17.7926,17.8084,17.7847,17.8084,46436.0
2016-10-31 12:45:00,22.61,22.63,22.59,22.6,74723.0,17.8084,17.8241,17.7926,17.8005,74723.0
2016-10-31 12:50:00,22.59,22.6,22.57,22.57,69522.0,17.7926,17.8005,17.7769,17.7769,69522.0
2016-10-31 12:55:00,22.58,22.62,22.57,22.62,56726.0,17.7847,17.8162,17.7769,17.8162,56726.0
2016-10-31 13:00:00,22.61,22.62,22.6,22.62,43010.0,17.8084,17.8162,17.8005,17.8162,43010.0
2016-10-31 13:05:00,22.62,22.65,22.61,22.63,115138.0,17.8162,17.8399,17.8084,17.8241,115138.0
2016-10-31 13:10:00,22.63,22.63,22.6,22.63,79204.0,17.8241,17.8241,17.8005,17.8241,79204.0
2016-10-31 13:15:00,22.63,22.65,22.62,22.63,67997.0,17.8241,17.8399,17.8162,17.8241,67997.0
2016-10-31 13:20:00,22.63,22.65,22.62,22.64,56435.0,17.8241,17.8399,17.8162,17.832,56435.0
2016-10-31 13:25:00,22.64,22.66,22.63,22.66,33307.0,17.832,17.8477,17.8241,17.8477,33307.0
2016-10-31 13:30:00,22.66,22.67,22.65,22.66,38871.0,17.8477,17.8556,17.8399,17.8477,38871.0
2016-10-31 13:35:00,22.66,22.66,22.65,22.66,19610.0,17.8477,17.8477,17.8399,17.8477,19610.0
2016-10-31 13:40:00,22.66,22.69,22.65,22.69,50050.0,17.8477,17.8714,17.8399,17.8714,50050.0
2016-10-31 13:45:00,22.69,22.69,22.68,22.69,30508.0,17.8714,17.8714,17.8635,17.8714,30508.0
2016-10-31 13:50:00,22.69,22.69,22.65,22.66,96394.0,17.8714,17.8714,17.8399,17.8477,96394.0
2016-10-31 13:55:00,22.66,22.67,22.64,22.66,90299.0,17.8477,17.8556,17.832,17.8477,90299.0
2016-10-31 14:00:00,22.65,22.66,22.65,22.66,30019.0,17.8399,17.8477,17.8399,17.8477,30019.0
2016-10-31 14:05:00,22.65,22.66,22.65,22.66,41420.0,17.8399,17.8477,17.8399,17.8477,41420.0
2016-10-31 14:10:00,22.66,22.66,22.61,22.62,75637.0,17.8477,17.8477,17.8084,17.8162,75637.0
2016-10-31 14:15:00,22.62,22.65,22.61,22.64,71956.0,17.8162,17.8399,17.8084,17.832,71956.0
2016-10-31 14:20:00,22.64,22.64,22.61,22.61,71057.0,17.832,17.832,17.8084,17.8084,71057.0
2016-10-31 14:25:00,22.61,22.63,22.61,22.62,65378.0,17.8084,17.8241,17.8084,17.8162,65378.0
2016-10-31 14:30:00,22.62,22.64,22.61,22.64,44796.0,17.8162,17.832,17.8084,17.832,44796.0
2016-10-31 14:35:00,22.64,22.66,22.63,22.63,69382.0,17.832,17.8477,17.8241,17.8241,69382.0
2016-10-31 14:40:00,22.63,22.64,22.6,22.62,67371.0,17.8241,17.832,17.8005,17.8162,67371.0
2016-10-31 14:45:00,22.62,22.62,22.61,22.62,37107.0,17.8162,17.8162,17.8084,17.8162,37107.0
2016-10-31 14:50:00,22.62,22.64,22.61,22.61,83780.0,17.8162,17.832,17.8084,17.8084,83780.0
2016-10-31 14:55:00,22.62,22.62,22.6,22.61,61794.0,17.8162,17.8162,17.8005,17.8084,61794.0
2016-10-31 15:00:00,22.61,22.61,22.6,22.61,80603.0,17.8084,17.8084,17.8005,17.8084,80603.0
2016-10-31 15:05:00,22.6,22.61,22.6,22.6,57071.0,17.8005,17.8084,17.8005,17.8005,57071.0
2016-10-31 15:10:00,22.61,22.61,22.6,22.6,58205.0,17.8084,17.8084,17.8005,17.8005,58205.0
2016-10-31 15:15:00,22.61,22.61,22.58,22.58,87399.0,17.8084,17.8084,17.7847,17.7847,87399.0
2016-10-31 15:20:00,22.58,22.59,22.58,22.59,44857.0,17.7847,17.7926,17.7847,17.7926,44857.0
2016-10-31 15:25:00,22.58,22.61,22.57,22.61,128405.0,17.7847,17.8084,17.7769,17.8084,128405.0
2016-10-31 15:30:00,22.61,22.65,22.6,22.64,225275.0,17.8084,17.8399,17.8005,17.832,225275.0
2016-10-31 15:35:00,22.64,22.69,22.64,22.69,308603.0,17.832,17.8714,17.832,17.8714,308603.0
2016-10-31 15:40:00,22.69,22.69,22.66,22.69,386571.0,17.8714,17.8714,17.8477,17.8714,386571.0
2016-10-31 15:45:00,22.69,22.73,22.68,22.71,465353.0,17.8714,17.9029,17.8635,17.8871,465353.0
2016-10-31 15:50:00,22.71,22.72,22.7,22.71,368303.0,17.8871,17.895,17.8792,17.8871,368303.0
2016-10-31 15:55:00,22.72,22.74,22.7,22.71,941489.0,17.895,17.9108,17.8792,17.8871,941489.0
2016-11-01 09:30:00,22.82,22.89,22.79,22.86,143935.0,17.9738,18.0289,17.9501,18.0053,143935.0
2016-11-01 09:35:00,22.86,22.86,22.72,22.74,89625.0,18.0053,18.0053,17.895,17.9108,89625.0
2016-11-01 09:40:00,22.74,22.74,22.69,22.71,84950.0,17.9108,17.9108,17.8714,17.8871,84950.0
2016-11-01 09:45:00,22.71,22.73,22.68,22.68,88687.0,17.8871,17.9029,17.8635,17.8635,88687.0
2016-11-01 09:50:00,22.68,22.69,22.66,22.66,81073.0,17.8635,17.8714,17.8477,17.8477,81073.0
2016-11-01 09:55:00,22.66,22.69,22.65,22.68,74504.0,17.8477,17.8714,17.8399,17.8635,74504.0
2016-11-01 10:00:00,22.68,22.71,22.66,22.71,75714.0,17.8635,17.8871,17.8477,17.8871,75714.0
2016-11-01 10:05:00,22.7,22.7,22.68,22.68,67672.0,17.8792,17.8792,17.8635,17.8635,67672.0
2016-11-01 10:10:00,22.68,22.68,22.63,22.64,84014.0,17.8635,17.8635,17.8241,17.832,84014.0
2016-11-01 10:15:00,22.65,22.65,22.62,22.62,68516.0,17.8399,17.8399,17.8162,17.8162,68516.0
2016-11-01 10:20:00,22.62,22.67,22.61,22.66,119298.0,17.8162,17.8556,17.8084,17.8477,119298.0
2016-11-01 10:25:00,22.66,22.67,22.63,22.64,68769.0,17.8477,17.8556,17.8241,17.832,68769.0
2016-11-01 10:30:00,22.63,22.67,22.62,22.67,51863.0,17.8241,17.8556,17.8162,17.8556,51863.0
2016-11-01 10:35:00,22.67,22.67,22.63,22.63,98521.0,17.8556,17.8556,17.8241,17.8241,98521.0
2016-11-01 10:40:00,22.64,22.66,22.63,22.63,95774.0,17.832,17.8477,17.8241,17.8241,95774.0
2016-11-01 10:45:00,22.63,22.63,22.6,22.62,62281.0,17.8241,17.8241,17.8005,17.8162,62281.0
2016-11-01 10:50:00,22.62,22.64,22.61,22.63,62891.0,17.8162,17.832,17.8084,17.8241,62891.0
2016-11-01 10:55:00,22.63,22.68,22.62,22.67,90582.0,17.8241,17.8635,17.8162,17.8556,90582.0
2016-11-01 11:00:00,22.68,22.68,22.66,22.67,72873.0,17.8635,17.8635,17.8477,17.8556,72873.0
2016-11-01 11:05:00,22.67,22.67,22.64,22.64,49978.0,17.8556,17.8556,17.832,17.832,49978.0
2016-11-01 11:10:00,22.64,22.67,22.63,22.67,82037.0,17.832,17.8556,17.8241,17.8556,82037.0
2016-11-01 11:15:00,22.67,22.69,22.66,22.67,65793.0,17.8556,17.8714,17.8477,17.8556,65793.0
2016-11-01 11:20:00,22.67,22.67,22.63,22.64,38614.0,17.8556,17.8556,17.8241,17.832,38614.0
2016-11-01 11:25:00,22.63,22.66,22.62,22.63,92460.0,17.8241,17.8477,17.8162,17.8241,92460.0
2016-11-01 11:30:00,22.63,22.65,22.61,22.65,55060.0,17.8241,17.8399,17.8084,17.8399,55060.0
2016-11-01 11:35:00,22.64,22.65,22.63,22.65,44564.0,17.832,17.8399,17.8241,17.8399,44564.0
2016-11-01 11:40:00,22.64,22.65,22.63,22.64,65477.0,17.832,17.8399,17.8241,17.832,65477.0
2016-11-01 11:45:00,22.64,22.65,22.63,22.64,35191.0,17.832,17.8399,17.8241,17.832,35191.0
2016-11-01 11:50:00,22.64,22.65,22.61,22.61,71078.0,17.832,17.8399,17.8084,17.8084,71078.0
2016-11-01 11:55:00,22.61,22.62,22.58,22.59,118437.0,17.8084,17.8162,17.7847,17.7926,118437.0
2016-11-01 12:00:00,22.59,22.6,22.58,22.6,56963.0,17.7926,17.8005,17.7847,17.8005,56963.0
2016-11-01 12:05:00,22.6,22.6,22.56,22.57,103800.0,17.8005,17.8005,17.769,17.7769,103800.0
2016-11-01 12:10:00,22.57,22.58,22.55,22.57,46669.0,17.7769,17.7847,17.7611,17.7769,46669.0
2016-11-01 12:15:00,22.57,22.58,22.55,22.56,64718.0,17.7769,17.7847,17.7611,17.769,64718.0
2016-11-01 12:20:00,22.56,22.57,22.53,22.53,91499.0,17.769,17.7769,17.7454,17.7454,91499.0
2016-11-01 12:25:00,22.53,22.54,22.52,22.53,59943.0,17.7454,17.7532,17.7375,17.7454,59943.0
2016-11-01 12:30:00,22.53,22.58,22.52,22.57,116593.0,17.7454,17.7847,17.7375,17.7769,116593.0
2016-11-01 12:35:00,22.57,22.57,22.54,22.54,52138.0,17.7769,17.7769,17.7532,17.7532,52138.0
2016-11-01 12:40:00,22.54,22.55,22.53,22.55,98977.0,17.7532,17.7611,17.7454,17.7611,98977.0
2016-11-01 12:45:00,22.55,22.55,22.52,22.52,82341.0,17.7611,17.7611,17.7375,17.7375,82341.0
2016-11-01 12:50:00,22.52,22.54,22.52,22.54,27290.0,17.7375,17.7532,17.7375,17.7532,27290.0
2016-11-01 12:55:00,22.54,22.56,22.53,22.55,44540.0,17.7532,17.769,17.7454,17.7611,44540.0
2016-11-01 13:00:00,22.56,22.56,22.53,22.54,49982.0,17.769,17.769,17.7454,17.7532,49982.0
2016-11-01 13:05:00,22.54,22.54,22.53,22.54,31728.0,17.7532,17.7532,17.7454,17.7532,31728.0
2016-11-01 13:10:00,22.54,22.56,22.53,22.55,74628.0,17.7532,17.769,17.7454,17.7611,74628.0
2016-11-01 13:15:00,22.56,22.56,22.53,22.55,63287.0,17.769,17.769,17.7454,17.7611,63287.0
2016-11-01 13:20:00,22.55,22.55,22.51,22.52,76001.0,17.7611,17.7611,17.7296,17.7375,76001.0
2016-11-01 13:25:00,22.52,22.54,22.52,22.53,42614.0,17.7375,17.7532,17.7375,17.7454,42614.0
2016-11-01 13:30:00,22.53,22.54,22.51,22.51,95374.0,17.7454,17.7532,17.7296,17.7296,95374.0
2016-11-01 13:35:00,22.51,22.52,22.48,22.5,114098.0,17.7296,17.7375,17.706,17.7217,114098.0
2016-11-01 13:40:00,22.5,22.5,22.46,22.46,102012.0,17.7217,17.7217,17.6902,17.6902,102012.0
2016-11-01 13:45:00,22.46,22.47,22.44,22.47,144323.0,17.6902,17.6981,17.6745,17.6981,144323.0
2016-11-01 13:50:00,22.46,22.48,22.46,22.48,56309.0,17.6902,17.706,17.6902,17.706,56309.0
2016-11-01 13:55:00,22.48,22.49,22.46,22.46,91504.0,17.706,17.7138,17.6902,17.6902,91504.0
2016-11-01 14:00:00,22.46,22.49,22.46,22.46,88006.0,17.6902,17.7138,17.6902,17.6902,88006.0
2016-11-01 14:05:00,22.46,22.53,22.43,22.45,171610.0,17.6902,17.7454,17.6666,17.6823,171610.0
2016-11-01 14:10:00,22.45,22.46,22.43,22.44,107490.0,17.6823,17.6902,17.6666,17.6745,107490.0
2016-11-01 14:15:00,22.43,22.44,22.39,22.41,224988.0,17.6666,17.6745,17.6351,17.6508,224988.0
2016-11-01 14:20:00,22.41,22.44,22.4,22.44,72960.0,17.6508,17.6745,17.643,17.6745,72960.0
2016-11-01 14:25:00,22.44,22.51,22.43,22.49,247187.0,17.6745,17.7296,17.6666,17.7138,247187.0
2016-11-01 14:30:00,22.49,22.53,22.49,22.53,144602.0,17.7138,17.7454,17.7138,17.7454,144602.0
2016-11-01 14:35:00,22.52,22.53,22.5,22.51,75584.0,17.7375,17.7454,17.7217,17.7296,75584.0
2016-11-01 14:40:00,22.51,22.51,22.46,22.5,109302.0,17.7296,17.7296,17.6902,17.7217,109302.0
2016-11-01 14:45:00,22.49,22.49,22.47,22.47,85580.0,17.7138,17.7138,17.6981,17.6981,85580.0
2016-11-01 14:50:00,22.46,22.5,22.46,22.5,131637.0,17.6902,17.7217,17.6902,17.7217,131637.0
2016-11-01 14:55:00,22.5,22.5,22.46,22.47,90824.0,17.7217,17.7217,17.6902,17.6981,90824.0
2016-11-01 15:00:00,22.47,22.5,22.45,22.48,182702.0,17.6981,17.7217,17.6823,17.706,182702.0
2016-11-01 15:05:00,22.48,22.49,22.46,22.48,96562.0,17.706,17.7138,17.6902,17.706,96562.0
2016-11-01 15:10:00,22.48,22.48,22.46,22.48,96073.0,17.706,17.706,17.6902,17.706,96073.0
2016-11-01 15:15:00,22.48,22.52,22.46,22.52,134066.0,17.706,17.7375,17.6902,17.7375,134066.0
2016-11-01 15:20:00,22.52,22.52,22.47,22.47,84370.0,17.7375,17.7375,17.6981,17.6981,84370.0
2016-11-01 15:25:00,22.47,22.5,22.47,22.48,189351.0,17.6981,17.7217,17.6981,17.706,189351.0
2016-11-01 15:30:00,22.48,22.5,22.48,22.49,142288.0,17.706,17.7217,17.706,17.7138,142288.0
2016-11-01 15:35:00,22.5,22.54,22.49,22.54,183110.0,17.7217,17.7532,17.7138,17.7532,183110.0
2016-11-01 15:40:00,22.54,22.55,22.5,22.51,157883.0,17.7532,17.7611,17.7217,17.7296,157883.0
2016-11-01 15:45:00,22.51,22.55,22.5,22.53,220516.0,17.7296,17.7611,17.7217,17.7454,220516.0
2016-11-01 15:50:00,22.54,22.55,22.51,22.54,341355.0,17.7532,17.7611,17.7296,17.7532,341355.0
2016-11-01 15:55:00,22.54,22.59,22.53,22.59,728673.0,17.7532,17.7926,17.7454,17.7926,728673.0
2016-11-02 09:30:00,22.51,22.58,22.49,22.49,165824.0,17.7296,17.7847,17.7138,17.7138,165824.0
2016-11-02 09:35:00,22.49,22.59,22.49,22.59,116137.0,17.7138,17.7926,17.7138,17.7926,116137.0
2016-11-02 09:40:00,22.59,22.62,22.56,22.62,118441.0,17.7926,17.8162,17.769,17.8162,118441.0
2016-11-02 09:45:00,22.62,22.65,22.6,22.62,89968.0,17.8162,17.8399,17.8005,17.8162,89968.0
2016-11-02 09:50:00,22.62,22.64,22.59,22.6,106401.0,17.8162,17.832,17.7926,17.8005,106401.0
2016-11-02 09:55:00,22.6,22.68,22.6,22.65,109537.0,17.8005,17.8635,17.8005,17.8399,109537.0
2016-11-02 10:00:00,22.64,22.67,22.62,22.64,75776.0,17.832,17.8556,17.8162,17.832,75776.0
2016-11-02 10:05:00,22.64,22.67,22.63,22.66,56194.0,17.832,17.8556,17.8241,17.8477,56194.0
2016-11-02 10:10:00,22.66,22.68,22.65,22.67,62006.0,17.8477,17.8635,17.8399,17.8556,62006.0
2016-11-02 10:15:00,22.67,22.69,22.6,22.6,97097.0,17.8556,17.8714,17.8005,17.8005,97097.0
2016-11-02 10:20:00,22.6,22.61,22.55,22.55,92235.0,17.8005,17.8084,17.7611,17.7611,92235.0
2016-11-02 10:25:00,22.55,22.62,22.55,22.61,70584.0,17.7611,17.8162,17.7611,17.8084,70584.0
2016-11-02 10:30:00,22.62,22.63,22.56,22.61,135222.0,17.8162,17.8241,17.769,17.8084,135222.0
2016-11-02 10:35:00,22.6,22.64,22.6,22.63,80971.0,17.8005,17.832,17.8005,17.8241,80971.0
2016-11-02 10:40:00,22.63,22.63,22.58,22.58,60046.0,17.8241,17.8241,17.7847,17.7847,60046.0
2016-11-02 10:45:00,22.58,22.59,22.55,22.58,105609.0,17.7847,17.7926,17.7611,17.7847,105609.0
2016-11-02 10:50:00,22.58,22.59,22.53,22.55,82193.0,17.7847,17.7926,17.7454,17.7611,82193.0
2016-11-02 10:55:00,22.55,22.58,22.55,22.55,63276.0,17.7611,17.7847,17.7611,17.7611,63276.0
2016-11-02 11:00:00,22.55,22.59,22.55,22.57,85873.0,17.7611,17.7926,17.7611,17.7769,85873.0
2016-11-02 11:05:00,22.57,22.57,22.55,22.57,64385.0,17.7769,17.7769,17.7611,17.7769,64385.0
2016-11-02 11:10:00,22.56,22.58,22.55,22.55,135302.0,17.769,17.7847,17.7611,17.7611,135302.0
2016-11-02 11:15:00,22.55,22.57,22.53,22.57,94735.0,17.7611,17.7769,17.7454,17.7769,94735.0
2016-11-02 11:20:00,22.57,22.57,22.51,22.53,123051.0,17.7769,17.7769,17.7296,17.7454,123051.0
2016-11-02 11:25:00,22.53,22.56,22.52,22.55,84382.0,17.7454,17.769,17.7375,17.7611,84382.0
2016-11-02 11:30:00,22.55,22.55,22.53,22.55,53404.0,17.7611,17.7611,17.7454,17.7611,53404.0
2016-11-02 11:35:00,22.55,22.55,22.49,22.5,85902.0,17.7611,17.7611,17.7138,17.7217,85902.0
2016-11-02 11:40:00,22.5,22.56,22.5,22.55,57999.0,17.7217,17.769,17.7217,17.7611,57999.0
2016-11-02 11:45:00,22.55,22.56,22.53,22.55,72007.0,17.7611,17.769,17.7454,17.7611,72007.0
2016-11-02 11:50:00,22.54,22.54,22.49,22.51,50467.0,17.7532,17.7532,17.7138,17.7296,50467.0
2016-11-02 11:55:00,22.51,22.53,22.5,22.53,27928.0,17.7296,17.7454,17.7217,17.7454,27928.0
2016-11-02 12:00:00,22.52,22.52,22.49,22.49,80351.0,17.7375,17.7375,17.7138,17.7138,80351.0
2016-11-02 12:05:00,22.5,22.53,22.49,22.53,56097.0,17.7217,17.7454,17.7138,17.7454,56097.0
2016-11-02 12:10:00,22.53,22.55,22.52,22.53,47964.0,17.7454,17.7611,17.7375,17.7454,47964.0
2016-11-02 12:15:00,22.52,22.53,22.51,22.53,47328.0,17.7375,17.7454,17.7296,17.7454,47328.0
2016-11-02 12:20:00,22.53,22.54,22.5,22.52,63758.0,17.7454,17.7532,17.7217,17.7375,63758.0
2016-11-02 12:25:00,22.52,22.52,22.5,22.5,44899.0,17.7375,17.7375,17.7217,17.7217,44899.0
2016-11-02 12:30:00,22.5,22.51,22.49,22.5,99647.0,17.7217,17.7296,17.7138,17.7217,99647.0
2016-11-02 12:35:00,22.5,22.5,22.46,22.46,71834.0,17.7217,17.7217,17.6902,17.6902,71834.0
2016-11-02 12:40:00,22.46,22.51,22.46,22.51,45158.0,17.6902,17.7296,17.6902,17.7296,45158.0
2016-11-02 12:45:00,22.51,22.52,22.5,22.52,33219.0,17.7296,17.7375,17.7217,17.7375,33219.0
2016-11-02 12:50:00,22.52,22.52,22.51,22.52,24039.0,17.7375,17.7375,17.7296,17.7375,24039.0
2016-11-02 12:55:00,22.52,22.53,22.5,22.52,62961.0,17.7375,17.7454,17.7217,17.7375,62961.0
2016-11-02 13:00:00,22.51,22.52,22.47,22.47,39608.0,17.7296,17.7375,17.6981,17.6981,39608.0
2016-11-02 13:05:00,22.47,22.48,22.46,22.46,51484.0,17.6981,17.706,17.6902,17.6902,51484.0
2016-11-02 13:10:00,22.46,22.47,22.43,22.44,98471.0,17.6902,17.6981,17.6666,17.6745,98471.0
2016-11-02 13:15:00,22.44,22.45,22.44,22.45,22795.0,17.6745,17.6823,17.6745,17.6823,22795.0
2016-11-02 13:20:00,22.45,22.46,22.42,22.44,122201.0,17.6823,17.6902,17.6587,17.6745,122201.0
2016-11-02 13:25:00,22.44,22.47,22.43,22.45,65335.0,17.6745,17.6981,17.6666,17.6823,65335.0
2016-11-02 13:30:00,22.46,22.47,22.44,22.44,64380.0,17.6902,17.6981,17.6745,17.6745,64380.0
2016-11-02 13:35:00,22.44,22.45,22.44,22.45,31583.0,17.6745,17.6823,17.6745,17.6823,31583.0
2016-11-02 13:40:00,22.45,22.45,22.44,22.45,39363.0,17.6823,17.6823,17.6745,17.6823,39363.0
2016-11-02 13:45:00,22.45,22.46,22.43,22.44,91075.0,17.6823,17.6902,17.6666,17.6745,91075.0
2016-11-02 13:50:00,22.44,22.44,22.43,22.44,57622.0,17.6745,17.6745,17.6666,17.6745,57622.0
2016-11-02 13:55:00,22.44,22.46,22.39,22.42,243912.0,17.6745,17.6902,17.6351,17.6587,243912.0
2016-11-02 14:00:00,22.42,22.46,22.38,22.42,130016.0,17.6587,17.6902,17.6272,17.6587,130016.0
2016-11-02 14:05:00,22.4,22.41,22.3,22.32,136904.0,17.643,17.6508,17.5642,17.5799,136904.0
2016-11-02 14:10:00,22.32,22.4,22.31,22.39,156728.0,17.5799,17.643,17.5721,17.6351,156728.0
2016-11-02 14:15:00,22.39,22.43,22.35,22.42,154065.0,17.6351,17.6666,17.6036,17.6587,154065.0
2016-11-02 14:20:00,22.42,22.43,22.36,22.42,301326.0,17.6587,17.6666,17.6115,17.6587,301326.0
2016-11-02 14:25:00,22.42,22.44,22.38,22.4,136676.0,17.6587,17.6745,17.6272,17.643,136676.0
2016-11-02 14:30:00,22.39,22.43,22.39,22.43,89502.0,17.6351,17.6666,17.6351,17.6666,89502.0
2016-11-02 14:35:00,22.43,22.47,22.42,22.44,178369.0,17.6666,17.6981,17.6587,17.6745,178369.0
2016-11-02 14:40:00,22.44,22.45,22.42,22.44,105666.0,17.6745,17.6823,17.6587,17.6745,105666.0
2016-11-02 14:45:00,22.44,22.46,22.39,22.41,276893.0,17.6745,17.6902,17.6351,17.6508,276893.0
2016-11-02 14:50:00,22.4,22.43,22.39,22.41,279905.0,17.643,17.6666,17.6351,17.6508,279905.0
2016-11-02 14:55:00,22.41,22.44,22.39,22.41,247195.0,17.6508,17.6745,17.6351,17.6508,247195.0
2016-11-02 15:00:00,22.41,22.42,22.39,22.42,200652.0,17.6508,17.6587,17.6351,17.6587,200652.0
2016-11-02 15:05:00,22.42,22.44,22.39,22.43,152658.0,17.6587,17.6745,17.6351,17.6666,152658.0
2016-11-02 15:10:00,22.44,22.44,22.39,22.41,153292.0,17.6745,17.6745,17.6351,17.6508,153292.0
2016-11-02 15:15:00,22.41,22.41,22.39,22.39,149530.0,17.6508,17.6508,17.6351,17.6351,149530.0
2016-11-02 15:20:00,22.39,22.46,22.39,22.46,107742.0,17.6351,17.6902,17.6351,17.6902,107742.0
2016-11-02 15:25:00,22.46,22.49,22.45,22.48,166126.0,17.6902,17.7138,17.6823,17.706,166126.0
2016-11-02 15:30:00,22.48,22.48,22.45,22.47,132309.0,17.706,17.706,17.6823,17.6981,132309.0
2016-11-02 15:35:00,22.48,22.48,22.45,22.45,141258.0,17.706,17.706,17.6823,17.6823,141258.0
2016-11-02 15:40:00,22.45,22.48,22.45,22.48,281719.0,17.6823,17.706,17.6823,17.706,281719.0
2016-11-02 15:45:00,22.47,22.49,22.45,22.48,315155.0,17.6981,17.7138,17.6823,17.706,315155.0
2016-11-02 15:50:00,22.47,22.48,22.43,22.45,343691.0,17.6981,17.706,17.6666,17.6823,343691.0
2016-11-02 15:55:00,22.45,22.47,22.4,22.45,1193085.0,17.6823,17.6981,17.643,17.6823,1193085.0
2016-11-03 09:30:00,22.48,22.55,22.47,22.52,190462.0,17.706,17.7611,17.6981,17.7375,190462.0
2016-11-03 09:35:00,22.52,22.53,22.49,22.5,80648.0,17.7375,17.7454,17.7138,17.7217,80648.0
2016-11-03 09:40:00,22.51,22.54,22.48,22.48,71643.0,17.7296,17.7532,17.706,17.706,71643.0
2016-11-03 09:45:00,22.48,22.51,22.47,22.49,88874.0,17.706,17.7296,17.6981,17.7138,88874.0
2016-11-03 09:50:00,22.5,22.52,22.47,22.48,98244.0,17.7217,17.7375,17.6981,17.706,98244.0
2016-11-03 09:55:00,22.48,22.5,22.43,22.43,85227.0,17.706,17.7217,17.6666,17.6666,85227.0
2016-11-03 10:00:00,22.44,22.46,22.41,22.45,131537.0,17.6745,17.6902,17.6508,17.6823,131537.0
2016-11-03 10:05:00,22.44,22.48,22.44,22.45,105313.0,17.6745,17.706,17.6745,17.6823,105313.0
2016-11-03 10:10:00,22.45,22.46,22.43,22.44,162337.0,17.6823,17.6902,17.6666,17.6745,162337.0
2016-11-03 10:15:00,22.45,22.45,22.39,22.43,76485.0,17.6823,17.6823,17.6351,17.6666,76485.0
2016-11-03 10:20:00,22.42,22.46,22.42,22.45,125447.0,17.6587,17.6902,17.6587,17.6823,125447.0
2016-11-03 10:25:00,22.45,22.48,22.45,22.48,77904.0,17.6823,17.706,17.6823,17.706,77904.0
2016-11-03 10:30:00,22.47,22.48,22.44,22.47,102065.0,17.6981,17.706,17.6745,17.6981,102065.0
2016-11-03 10:35:00,22.46,22.49,22.45,22.45,127257.0,17.6902,17.7138,17.6823,17.6823,127257.0
2016-11-03 10:40:00,22.45,22.48,22.43,22.48,156827.0,17.6823,17.706,17.6666,17.706,156827.0
2016-11-03 10:45:00,22.48,22.48,22.45,22.47,104022.0,17.706,17.706,17.6823,17.6981,104022.0
2016-11-03 10:50:00,22.48,22.48,22.45,22.46,104315.0,17.706,17.706,17.6823,17.6902,104315.0
2016-11-03 10:55:00,22.46,22.47,22.43,22.44,91056.0,17.6902,17.6981,17.6666,17.6745,91056.0
2016-11-03 11:00:00,22.45,22.48,22.44,22.48,103140.0,17.6823,17.706,17.6745,17.706,103140.0
2016-11-03 11:05:00,22.48,22.52,22.47,22.5,109060.0,17.706,17.7375,17.6981,17.7217,109060.0
2016-11-03 11:10:00,22.5,22.5,22.46,22.49,111733.0,17.7217,17.7217,17.6902,17.7138,111733.0
2016-11-03 11:15:00,22.5,22.51,22.48,22.5,89768.0,17.7217,17.7296,17.706,17.7217,89768.0
2016-11-03 11:20:00,22.5,22.51,22.46,22.46,86283.0,17.7217,17.7296,17.6902,17.6902,86283.0
2016-11-03 11:25:00,22.46,22.51,22.46,22.51,65046.0,17.6902,17.7296,17.6902,17.7296,65046.0
2016-11-03 11:30:00,22.51,22.51,22.5,22.51,41283.0,17.7296,17.7296,17.7217,17.7296,41283.0
2016-11-03 11:35:00,22.51,22.52,22.48,22.48,93949.0,17.7296,17.7375,17.706,17.706,93949.0
2016-11-03 11:40:00,22.48,22.49,22.44,22.44,312691.0,17.706,17.7138,17.6745,17.6745,312691.0
2016-11-03 11:45:00,22.45,22.46,22.44,22.46,87385.0,17.6823,17.6902,17.6745,17.6902,87385.0
2016-11-03 11:50:00,22.46,22.46,22.4,22.4,176361.0,17.6902,17.6902,17.643,17.643,176361.0
2016-11-03 11:55:00,22.41,22.41,22.37,22.4,163204.0,17.6508,17.6508,17.6193,17.643,163204.0
2016-11-03 12:00:00,22.39,22.41,22.39,22.41,145411.0,17.6351,17.6508,17.6351,17.6508,145411.0
2016-11-03 12:05:00,22.41,22.41,22.38,22.38,73913.0,17.6508,17.6508,17.6272,17.6272,73913.0
2016-11-03 12:10:00,22.39,22.41,22.38,22.41,41564.0,17.6351,17.6508,17.6272,17.6508,41564.0
2016-11-03 12:15:00,22.41,22.42,22.4,22.41,61105.0,17.6508,17.6587,17.643,17.6508,61105.0
2016-11-03 12:20:00,22.41,22.42,22.39,22.39,72005.0,17.6508,17.6587,17.6351,17.6351,72005.0
2016-11-03 12:25:00,22.39,22.41,22.39,22.39,66092.0,17.6351,17.6508,17.6351,17.6351,66092.0
2016-11-03 12:30:00,22.39,22.4,22.39,22.4,27259.0,17.6351,17.643,17.6351,17.643,27259.0
2016-11-03 12:35:00,22.4,22.41,22.39,22.41,53104.0,17.643,17.6508,17.6351,17.6508,53104.0
2016-11-03 12:40:00,22.41,22.41,22.36,22.39,131614.0,17.6508,17.6508,17.6115,17.6351,131614.0
2016-11-03 12:45:00,22.38,22.4,22.38,22.39,73959.0,17.6272,17.643,17.6272,17.6351,73959.0
2016-11-03 12:50:00,22.39,22.41,22.38,22.4,110598.0,17.6351,17.6508,17.6272,17.643,110598.0
2016-11-03 12:55:00,22.4,22.41,22.4,22.41,49074.0,17.643,17.6508,17.643,17.6508,49074.0
2016-11-03 13:00:00,22.41,22.41,22.4,22.4,34823.0,17.6508,17.6508,17.643,17.643,34823.0
2016-11-03 13:05:00,22.41,22.41,22.4,22.4,53561.0,17.6508,17.6508,17.643,17.643,53561.0
2016-11-03 13:10:00,22.41,22.41,22.37,22.38,99967.0,17.6508,17.6508,17.6193,17.6272,99967.0
2016-11-03 13:15:00,22.37,22.38,22.35,22.36,44852.0,17.6193,17.6272,17.6036,17.6115,44852.0
2016-11-03 13:20:00,22.36,22.37,22.35,22.37,82703.0,17.6115,17.6193,17.6036,17.6193,82703.0
2016-11-03 13:25:00,22.37,22.37,22.34,22.35,205869.0,17.6193,17.6193,17.5957,17.6036,205869.0
2016-11-03 13:30:00,22.35,22.35,22.34,22.35,46628.0,17.6036,17.6036,17.5957,17.6036,46628.0
2016-11-03 13:35:00,22.34,22.36,22.34,22.36,148030.0,17.5957,17.6115,17.5957,17.6115,148030.0
2016-11-03 13:40:00,22.36,22.37,22.33,22.34,126103.0,17.6115,17.6193,17.5878,17.5957,126103.0
2016-11-03 13:45:00,22.33,22.36,22.33,22.34,94948.0,17.5878,17.6115,17.5878,17.5957,94948.0
2016-11-03 13:50:00,22.34,22.34,22.3,22.33,61695.0,17.5957,17.5957,17.5642,17.5878,61695.0
2016-11-03 13:55:00,22.33,22.34,22.32,22.34,52326.0,17.5878,17.5957,17.5799,17.5957,52326.0
2016-11-03 14:00:00,22.34,22.34,22.31,22.34,152295.0,17.5957,17.5957,17.5721,17.5957,152295.0
2016-11-03 14:05:00,22.34,22.35,22.33,22.35,76220.0,17.5957,17.6036,17.5878,17.6036,76220.0
2016-11-03 14:10:00,22.35,22.36,22.32,22.33,207695.0,17.6036,17.6115,17.5799,17.5878,207695.0
2016-11-03 14:15:00,22.33,22.34,22.31,22.33,163549.0,17.5878,17.5957,17.5721,17.5878,163549.0
2016-11-03 14:20:00,22.33,22.34,22.32,22.34,72493.0,17.5878,17.5957,17.5799,17.5957,72493.0
2016-11-03 14:25:00,22.33,22.34,22.31,22.31,127900.0,17.5878,17.5957,17.5721,17.5721,127900.0
2016-11-03 14:30:00,22.32,22.34,22.31,22.34,75327.0,17.5799,17.5957,17.5721,17.5957,75327.0
2016-11-03 14:35:00,22.34,22.34,22.31,22.32,119527.0,17.5957,17.5957,17.5721,17.5799,119527.0
2016-11-03 14:40:00,22.31,22.33,22.31,22.33,80930.0,17.5721,17.5878,17.5721,17.5878,80930.0
2016-11-03 14:45:00,22.33,22.33,22.28,22.3,126473.0,17.5878,17.5878,17.5484,17.5642,126473.0
2016-11-03 14:50:00,22.3,22.31,22.3,22.3,77372.0,17.5642,17.5721,17.5642,17.5642,77372.0
2016-11-03 14:55:00,22.31,22.33,22.3,22.33,141030.0,17.5721,17.5878,17.5642,17.5878,141030.0
2016-11-03 15:00:00,22.33,22.33,22.28,22.32,179512.0,17.5878,17.5878,17.5484,17.5799,179512.0
2016-11-03 15:05:00,22.32,22.32,22.31,22.32,51107.0,17.5799,17.5799,17.5721,17.5799,51107.0
2016-11-03 15:10:00,22.32,22.33,22.31,22.33,125090.0,17.5799,17.5878,17.5721,17.5878,125090.0
2016-11-03 15:15:00,22.33,22.33,22.29,22.3,147629.0,17.5878,17.5878,17.5563,17.5642,147629.0
2016-11-03 15:20:00,22.3,22.32,22.3,22.32,59896.0,17.5642,17.5799,17.5642,17.5799,59896.0
2016-11-03 15:25:00,22.32,22.33,22.31,22.31,113727.0,17.5799,17.5878,17.5721,17.5721,113727.0
2016-11-03 15:30:00,22.32,22.32,22.26,22.27,168398.0,17.5799,17.5799,17.5327,17.5406,168398.0
2016-11-03 15:35:00,22.28,22.29,22.26,22.27,174596.0,17.5484,17.5563,17.5327,17.5406,174596.0
2016-11-03 15:40:00,22.26,22.27,22.25,22.25,246439.0,17.5327,17.5406,17.5248,17.5248,246439.0
2016-11-03 15:45:00,22.25,22.29,22.25,22.25,455157.0,17.5248,17.5563,17.5248,17.5248,455157.0
2016-11-03 15:50:00,22.26,22.26,22.23,22.26,316168.0,17.5327,17.5327,17.5091,17.5327,316168.0
2016-11-03 15:55:00,22.26,22.34,22.25,22.33,1194799.0,17.5327,17.5957,17.5248,17.5878,1194799.0
2016-11-04 09:30:00,22.35,22.42,22.33,22.4,175929.0,17.6036,17.6587,17.5878,17.643,175929.0
2016-11-04 09:35:00,22.39,22.44,22.37,22.39,118846.0,17.6351,17.6745,17.6193,17.6351,118846.0
2016-11-04 09:40:00,22.38,22.4,22.35,22.38,118440.0,17.6272,17.643,17.6036,17.6272,118440.0
2016-11-04 09:45:00,22.39,22.42,22.37,22.4,104649.0,17.6351,17.6587,17.6193,17.643,104649.0
2016-11-04 09:50:00,22.4,22.46,22.37,22.45,98797.0,17.643,17.6902,17.6193,17.6823,98797.0
2016-11-04 09:55:00,22.45,22.46,22.38,22.42,106934.0,17.6823,17.6902,17.6272,17.6587,106934.0
2016-11-04 10:00:00,22.42,22.46,22.41,22.45,71992.0,17.6587,17.6902,17.6508,17.6823,71992.0
2016-11-04 10:05:00,22.46,22.49,22.45,22.46,80185.0,17.6902,17.7138,17.6823,17.6902,80185.0
2016-11-04 10:10:00,22.46,22.51,22.46,22.48,96239.0,17.6902,17.7296,17.6902,17.706,96239.0
2016-11-04 10:15:00,22.47,22.51,22.45,22.51,93618.0,17.6981,17.7296,17.6823,17.7296,93618.0
2016-11-04 10:20:00,22.51,22.56,22.5,22.55,73766.0,17.7296,17.769,17.7217,17.7611,73766.0
2016-11-04 10:25:00,22.55,22.57,22.53,22.55,120288.0,17.7611,17.7769,17.7454,17.7611,120288.0
2016-11-04 10:30:00,22.55,22.6,22.55,22.58,120206.0,17.7611,17.8005,17.7611,17.7847,120206.0
2016-11-04 10:35:00,22.58,22.6,22.57,22.6,182452.0,17.7847,17.8005,17.7769,17.8005,182452.0
2016-11-04 10:40:00,22.6,22.61,22.57,22.59,105156.0,17.8005,17.8084,17.7769,17.7926,105156.0
2016-11-04 10:45:00,22.6,22.61,22.58,22.58,76315.0,17.8005,17.8084,17.7847,17.7847,76315.0
2016-11-04 10:50:00,22.59,22.59,22.54,22.56,80771.0,17.7926,17.7926,17.7532,17.769,80771.0
2016-11-04 10:55:00,22.56,22.57,22.54,22.55,51234.0,17.769,17.7769,17.7532,17.7611,51234.0
2016-11-04 11:00:00,22.55,22.6,22.55,22.6,81978.0,17.7611,17.8005,17.7611,17.8005,81978.0
2016-11-04 11:05:00,22.6,22.61,22.56,22.57,83637.0,17.8005,17.8084,17.769,17.7769,83637.0
2016-11-04 11:10:00,22.58,22.62,22.56,22.61,74117.0,17.7847,17.8162,17.769,17.8084,74117.0
2016-11-04 11:15:00,22.61,22.61,22.58,22.59,41465.0,17.8084,17.8084,17.7847,17.7926,41465.0
2016-11-04 11:20:00,22.6,22.6,22.59,22.6,29612.0,17.8005,17.8005,17.7926,17.8005,29612.0
2016-11-04 11:25:00,22.6,22.6,22.58,22.6,46788.0,17.8005,17.8005,17.7847,17.8005,46788.0
2016-11-04 11:30:00,22.59,22.6,22.53,22.54,69332.0,17.7926,17.8005,17.7454,17.7532,69332.0
2016-11-04 11:35:00,22.53,22.55,22.51,22.51,59703.0,17.7454,17.7611,17.7296,17.7296,59703.0
2016-11-04 11:40:00,22.51,22.52,22.49,22.51,125002.0,17.7296,17.7375,17.7138,17.7296,125002.0
2016-11-04 11:45:00,22.51,22.52,22.5,22.51,66570.0,17.7296,17.7375,17.7217,17.7296,66570.0
2016-11-04 11:50:00,22.51,22.51,22.47,22.5,129597.0,17.7296,17.7296,17.6981,17.7217,129597.0
2016-11-04 11:55:00,22.51,22.52,22.5,22.51,46803.0,17.7296,17.7375,17.7217,17.7296,46803.0
2016-11-04 12:00:00,22.51,22.54,22.51,22.54,49215.0,17.7296,17.7532,17.7296,17.7532,49215.0
2016-11-04 12:05:00,22.54,22.55,22.52,22.53,70120.0,17.7532,17.7611,17.7375,17.7454,70120.0
2016-11-04 12:10:00,22.52,22.55,22.51,22.54,105811.0,17.7375,17.7611,17.7296,17.7532,105811.0
2016-11-04 12:15:00,22.54,22.56,22.53,22.55,31140.0,17.7532,17.769,17.7454,17.7611,31140.0
2016-11-04 12:20:00,22.55,22.56,22.52,22.53,59247.0,17.7611,17.769,17.7375,17.7454,59247.0
2016-11-04 12:25:00,22.53,22.56,22.53,22.55,86541.0,17.7454,17.769,17.7454,17.7611,86541.0
2016-11-04 12:30:00,22.55,22.56,22.53,22.55,55461.0,17.7611,17.769,17.7454,17.7611,55461.0
2016-11-04 12:35:00,22.55,22.56,22.54,22.55,58685.0,17.7611,17.769,17.7532,17.7611,58685.0
2016-11-04 12:40:00,22.54,22.57,22.54,22.55,62314.0,17.7532,17.7769,17.7532,17.7611,62314.0
2016-11-04 12:45:00,22.54,22.55,22.52,22.54,64281.0,17.7532,17.7611,17.7375,17.7532,64281.0
2016-11-04 12:50:00,22.54,22.55,22.54,22.54,30102.0,17.7532,17.7611,17.7532,17.7532,30102.0
2016-11-04 12:55:00,22.54,22.56,22.52,22.55,80515.0,17.7532,17.769,17.7375,17.7611,80515.0
2016-11-04 13:00:00,22.55,22.56,22.54,22.55,43796.0,17.7611,17.769,17.7532,17.7611,43796.0
2016-11-04 13:05:00,22.55,22.56,22.55,22.55,25932.0,17.7611,17.769,17.7611,17.7611,25932.0
2016-11-04 13:10:00,22.55,22.6,22.55,22.59,109610.0,17.7611,17.8005,17.7611,17.7926,109610.0
2016-11-04 13:15:00,22.59,22.6,22.58,22.6,45578.0,17.7926,17.8005,17.7847,17.8005,45578.0
2016-11-04 13:20:00,22.59,22.6,22.57,22.58,77315.0,17.7926,17.8005,17.7769,17.7847,77315.0
2016-11-04 13:25:00,22.57,22.58,22.55,22.57,45657.0,17.7769,17.7847,17.7611,17.7769,45657.0
2016-11-04 13:30:00,22.57,22.58,22.56,22.56,44402.0,17.7769,17.7847,17.769,17.769,44402.0
2016-11-04 13:35:00,22.57,22.59,22.56,22.58,50206.0,17.7769,17.7926,17.769,17.7847,50206.0
2016-11-04 13:40:00,22.58,22.58,22.56,22.57,31048.0,17.7847,17.7847,17.769,17.7769,31048.0
2016-11-04 13:45:00,22.56,22.57,22.56,22.56,33173.0,17.769,17.7769,17.769,17.769,33173.0
2016-11-04 13:50:00,22.57,22.57,22.54,22.54,44812.0,17.7769,17.7769,17.7532,17.7532,44812.0
2016-11-04 13:55:00,22.54,22.55,22.54,22.54,31761.0,17.7532,17.7611,17.7532,17.7532,31761.0
2016-11-04 14:00:00,22.54,22.55,22.5,22.51,73999.0,17.7532,17.7611,17.7217,17.7296,73999.0
2016-11-04 14:05:00,22.52,22.53,22.5,22.5,56078.0,17.7375,17.7454,17.7217,17.7217,56078.0
2016-11-04 14:10:00,22.51,22.53,22.5,22.51,58579.0,17.7296,17.7454,17.7217,17.7296,58579.0
2016-11-04 14:15:00,22.51,22.52,22.51,22.51,34866.0,17.7296,17.7375,17.7296,17.7296,34866.0
2016-11-04 14:20:00,22.51,22.53,22.5,22.51,51184.0,17.7296,17.7454,17.7217,17.7296,51184.0
2016-11-04 14:25:00,22.51,22.51,22.49,22.49,80230.0,17.7296,17.7296,17.7138,17.7138,80230.0
2016-11-04 14:30:00,22.5,22.5,22.46,22.46,53186.0,17.7217,17.7217,17.6902,17.6902,53186.0
2016-11-04 14:35:00,22.47,22.47,22.44,22.45,80254.0,17.6981,17.6981,17.6745,17.6823,80254.0
2016-11-04 14:40:00,22.46,22.48,22.45,22.48,73887.0,17.6902,17.706,17.6823,17.706,73887.0
2016-11-04 14:45:00,22.48,22.48,22.41,22.42,86215.0,17.706,17.706,17.6508,17.6587,86215.0
2016-11-04 14:50:00,22.42,22.47,22.42,22.45,80933.0,17.6587,17.6981,17.6587,17.6823,80933.0
2016-11-04 14:55:00,22.45,22.45,22.42,22.43,71061.0,17.6823,17.6823,17.6587,17.6666,71061.0
2016-11-04 15:00:00,22.44,22.44,22.42,22.44,54649.0,17.6745,17.6745,17.6587,17.6745,54649.0
2016-11-04 15:05:00,22.44,22.44,22.41,22.42,82640.0,17.6745,17.6745,17.6508,17.6587,82640.0
2016-11-04 15:10:00,22.42,22.47,22.41,22.47,79816.0,17.6587,17.6981,17.6508,17.6981,79816.0
2016-11-04 15:15:00,22.46,22.48,22.45,22.46,179775.0,17.6902,17.706,17.6823,17.6902,179775.0
2016-11-04 15:20:00,22.46,22.46,22.45,22.46,60618.0,17.6902,17.6902,17.6823,17.6902,60618.0
2016-11-04 15:25:00,22.46,22.48,22.45,22.48,120226.0,17.6902,17.706,17.6823,17.706,120226.0
2016-11-04 15:30:00,22.48,22.49,22.47,22.48,164140.0,17.706,17.7138,17.6981,17.706,164140.0
2016-11-04 15:35:00,22.48,22.48,22.45,22.48,295870.0,17.706,17.706,17.6823,17.706,295870.0
2016-11-04 15:40:00,22.48,22.48,22.44,22.46,291105.0,17.706,17.706,17.6745,17.6902,291105.0
2016-11-04 15:45:00,22.45,22.47,22.43,22.47,347335.0,17.6823,17.6981,17.6666,17.6981,347335.0
2016-11-04 15:50:00,22.46,22.47,22.41,22.43,787312.0,17.6902,17.6981,17.6508,17.6666,787312.0
2016-11-04 15:55:00,22.42,22.44,22.4,22.41,816564.0,17.6587,17.6745,17.643,17.6508,816564.0
2016-11-07 09:30:00,22.8,22.85,22.76,22.8,190495.0,17.958,17.9974,17.9265,17.958,190495.0
2016-11-07 09:35:00,22.8,22.88,22.79,22.87,94813.0,17.958,18.021,17.9501,18.0131,94813.0
2016-11-07 09:40:00,22.87,22.89,22.83,22.84,84476.0,18.0131,18.0289,17.9816,17.9895,84476.0
2016-11-07 09:45:00,22.85,22.87,22.81,22.82,109569.0,17.9974,18.0131,17.9659,17.9738,109569.0
2016-11-07 09:50:00,22.82,22.84,22.79,22.83,203035.0,17.9738,17.9895,17.9501,17.9816,203035.0
2016-11-07 09:55:00,22.83,22.87,22.82,22.87,103844.0,17.9816,18.0131,17.9738,18.0131,103844.0
2016-11-07 10:00:00,22.87,22.89,22.84,22.85,106732.0,18.0131,18.0289,17.9895,17.9974,106732.0
2016-11-07 10:05:00,22.86,22.87,22.83,22.86,235957.0,18.0053,18.0131,17.9816,18.0053,235957.0
2016-11-07 10:10:00,22.86,22.86,22.84,22.85,116757.0,18.0053,18.0053,17.9895,17.9974,116757.0
2016-11-07 10:15:00,22.86,22.86,22.83,22.86,109813.0,18.0053,18.0053,17.9816,18.0053,109813.0
2016-11-07 10:20:00,22.86,22.91,22.85,22.91,46337.0,18.0053,18.0447,17.9974,18.0447,46337.0
2016-11-07 10:25:00,22.91,22.92,22.88,22.9,83572.0,18.0447,18.0525,18.021,18.0368,83572.0
2016-11-07 10:30:00,22.9,22.95,22.9,22.95,96017.0,18.0368,18.0762,18.0368,18.0762,96017.0
2016-11-07 10:35:00,22.95,22.96,22.92,22.94,124565.0,18.0762,18.084,18.0525,18.0683,124565.0
2016-11-07 10:40:00,22.94,22.95,22.93,22.95,36385.0,18.0683,18.0762,18.0604,18.0762,36385.0
2016-11-07 10:45:00,22.95,22.97,22.94,22.97,65541.0,18.0762,18.0919,18.0683,18.0919,65541.0
2016-11-07 10:50:00,22.97,22.98,22.96,22.98,50342.0,18.0919,18.0998,18.084,18.0998,50342.0
2016-11-07 10:55:00,22.98,23.0,22.97,23.0,65693.0,18.0998,18.1155,18.0919,18.1155,65693.0
2016-11-07 11:00:00,23.0,23.01,22.95,22.97,168801.0,18.1155,18.1234,18.0762,18.0919,168801.0
2016-11-07 11:05:00,22.96,22.99,22.96,22.98,58263.0,18.084,18.1077,18.084,18.0998,58263.0
2016-11-07 11:10:00,22.98,22.99,22.95,22.99,148757.0,18.0998,18.1077,18.0762,18.1077,148757.0
2016-11-07 11:15:00,22.98,23.0,22.98,23.0,51971.0,18.0998,18.1155,18.0998,18.1155,51971.0
2016-11-07 11:20:00,23.0,23.0,22.96,22.96,80902.0,18.1155,18.1155,18.084,18.084,80902.0
2016-11-07 11:25:00,22.96,22.99,22.95,22.98,97657.0,18.084,18.1077,18.0762,18.0998,97657.0
2016-11-07 11:30:00,22.99,23.02,22.98,22.98,110936.0,18.1077,18.1313,18.0998,18.0998,110936.0
2016-11-07 11:35:00,22.99,22.99,22.96,22.99,92978.0,18.1077,18.1077,18.084,18.1077,92978.0
2016-11-07 11:40:00,22.99,23.03,22.99,23.03,106931.0,18.1077,18.1392,18.1077,18.1392,106931.0
2016-11-07 11:45:00,23.03,23.05,23.03,23.04,70323.0,18.1392,18.1549,18.1392,18.147,70323.0
2016-11-07 11:50:00,23.04,23.06,23.03,23.04,84895.0,18.147,18.1628,18.1392,18.147,84895.0
2016-11-07 11:55:00,23.04,23.06,23.03,23.05,62048.0,18.147,18.1628,18.1392,18.1549,62048.0
2016-11-07 12:00:00,23.05,23.07,23.05,23.07,87730.0,18.1549,18.1707,18.1549,18.1707,87730.0
2016-11-07 12:05:00,23.07,23.07,23.06,23.07,45053.0,18.1707,18.1707,18.1628,18.1707,45053.0
2016-11-07 12:10:00,23.07,23.07,23.06,23.07,42024.0,18.1707,18.1707,18.1628,18.1707,42024.0
2016-11-07 12:15:00,23.07,23.09,23.06,23.07,116287.0,18.1707,18.1864,18.1628,18.1707,116287.0
2016-11-07 12:20:00,23.08,23.08,23.04,23.04,85950.0,18.1785,18.1785,18.147,18.147,85950.0
2016-11-07 12:25:00,23.05,23.08,23.04,23.07,72029.0,18.1549,18.1785,18.147,18.1707,72029.0
2016-11-07 12:30:00,23.08,23.08,23.07,23.08,16930.0,18.1785,18.1785,18.1707,18.1785,16930.0
2016-11-07 12:35:00,23.08,23.08,23.03,23.03,85220.0,18.1785,18.1785,18.1392,18.1392,85220.0
2016-11-07 12:40:00,23.03,23.04,23.02,23.03,27369.0,18.1392,18.147,18.1313,18.1392,27369.0
2016-11-07 12:45:00,23.03,23.07,23.02,23.07,63019.0,18.1392,18.1707,18.1313,18.1707,63019.0
2016-11-07 12:50:00,23.07,23.08,23.05,23.06,69121.0,18.1707,18.1785,18.1549,18.1628,69121.0
2016-11-07 12:55:00,23.07,23.07,23.06,23.06,21463.0,18.1707,18.1707,18.1628,18.1628,21463.0
2016-11-07 13:00:00,23.07,23.08,23.06,23.08,64555.0,18.1707,18.1785,18.1628,18.1785,64555.0
2016-11-07 13:05:00,23.08,23.08,23.02,23.02,242549.0,18.1785,18.1785,18.1313,18.1313,242549.0
2016-11-07 13:10:00,23.03,23.03,23.02,23.02,18483.0,18.1392,18.1392,18.1313,18.1313,18483.0
2016-11-07 13:15:00,23.03,23.05,23.02,23.05,47119.0,18.1392,18.1549,18.1313,18.1549,47119.0
2016-11-07 13:20:00,23.05,23.05,23.04,23.05,69872.0,18.1549,18.1549,18.147,18.1549,69872.0
2016-11-07 13:25:00,23.05,23.05,23.04,23.05,32684.0,18.1549,18.1549,18.147,18.1549,32684.0
2016-11-07 13:30:00,23.05,23.05,23.04,23.05,44976.0,18.1549,18.1549,18.147,18.1549,44976.0
2016-11-07 13:35:00,23.05,23.09,23.02,23.03,253303.0,18.1549,18.1864,18.1313,18.1392,253303.0
2016-11-07 13:40:00,23.04,23.05,23.01,23.01,98592.0,18.147,18.1549,18.1234,18.1234,98592.0
2016-11-07 13:45:00,23.01,23.02,23.01,23.02,27879.0,18.1234,18.1313,18.1234,18.1313,27879.0
2016-11-07 13:50:00,23.02,23.06,23.01,23.05,122960.0,18.1313,18.1628,18.1234,18.1549,122960.0
2016-11-07 13:55:00,23.06,23.07,23.05,23.06,57480.0,18.1628,18.1707,18.1549,18.1628,57480.0
2016-11-07 14:00:00,23.06,23.06,22.99,23.01,184114.0,18.1628,18.1628,18.1077,18.1234,184114.0
2016-11-07 14:05:00,23.01,23.03,23.01,23.03,79839.0,18.1234,18.1392,18.1234,18.1392,79839.0
2016-11-07 14:10:00,23.03,23.05,23.0,23.0,170382.0,18.1392,18.1549,18.1155,18.1155,170382.0
2016-11-07 14:15:00,23.01,23.05,23.0,23.05,68769.0,18.1234,18.1549,18.1155,18.1549,68769.0
2016-11-07 14:20:00,23.04,23.05,23.04,23.05,30628.0,18.147,18.1549,18.147,18.1549,30628.0
2016-11-07 14:25:00,23.05,23.05,23.03,23.04,154020.0,18.1549,18.1549,18.1392,18.147,154020.0
2016-11-07 14:30:00,23.04,23.04,23.02,23.02,64897.0,18.147,18.147,18.1313,18.1313,64897.0
2016-11-07 14:35:00,23.02,23.03,23.01,23.01,46830.0,18.1313,18.1392,18.1234,18.1234,46830.0
2016-11-07 14:40:00,23.01,23.02,23.0,23.01,32582.0,18.1234,18.1313,18.1155,18.1234,32582.0
2016-11-07 14:45:00,23.01,23.01,22.97,22.98,155165.0,18.1234,18.1234,18.0919,18.0998,155165.0
2016-11-07 14:50:00,22.98,23.01,22.98,23.01,60320.0,18.0998,18.1234,18.0998,18.1234,60320.0
2016-11-07 14:55:00,23.01,23.04,23.0,23.03,75187.0,18.1234,18.147,18.1155,18.1392,75187.0
2016-11-07 15:00:00,23.03,23.03,22.98,22.98,79956.0,18.1392,18.1392,18.0998,18.0998,79956.0
2016-11-07 15:05:00,22.98,22.99,22.96,22.96,53802.0,18.0998,18.1077,18.084,18.084,53802.0
2016-11-07 15:10:00,22.96,22.97,22.96,22.96,38839.0,18.084,18.0919,18.084,18.084,38839.0
2016-11-07 15:15:00,22.96,22.99,22.95,22.98,165241.0,18.084,18.1077,18.0762,18.0998,165241.0
2016-11-07 15:20:00,22.98,23.02,22.97,23.01,115404.0,18.0998,18.1313,18.0919,18.1234,115404.0
2016-11-07 15:25:00,23.01,23.01,22.97,22.97,96618.0,18.1234,18.1234,18.0919,18.0919,96618.0
2016-11-07 15:30:00,22.98,22.98,22.95,22.96,91949.0,18.0998,18.0998,18.0762,18.084,91949.0
2016-11-07 15:35:00,22.95,22.96,22.92,22.95,592950.0,18.0762,18.084,18.0525,18.0762,592950.0
2016-11-07 15:40:00,22.95,22.96,22.9,22.93,544224.0,18.0762,18.084,18.0368,18.0604,544224.0
2016-11-07 15:45:00,22.93,22.98,22.92,22.98,428677.0,18.0604,18.0998,18.0525,18.0998,428677.0
2016-11-07 15:50:00,22.98,23.0,22.97,23.0,322615.0,18.0998,18.1155,18.0919,18.1155,322615.0
2016-11-07 15:55:00,23.0,23.0,22.96,22.98,711333.0,18.1155,18.1155,18.084,18.0998,711333.0
2016-11-08 09:30:00,22.98,23.03,22.96,23.0,182877.0,18.0998,18.1392,18.084,18.1155,182877.0
2016-11-08 09:35:00,23.0,23.04,22.96,23.03,69029.0,18.1155,18.147,18.084,18.1392,69029.0
2016-11-08 09:40:00,23.04,23.09,23.01,23.03,117111.0,18.147,18.1864,18.1234,18.1392,117111.0
2016-11-08 09:45:00,23.03,23.04,22.96,22.96,219135.0,18.1392,18.147,18.084,18.084,219135.0
2016-11-08 09:50:00,22.96,22.99,22.95,22.98,64178.0,18.084,18.1077,18.0762,18.0998,64178.0
2016-11-08 09:55:00,22.98,23.08,22.98,23.07,137369.0,18.0998,18.1785,18.0998,18.1707,137369.0
2016-11-08 10:00:00,23.07,23.13,23.07,23.11,112792.0,18.1707,18.2179,18.1707,18.2022,112792.0
2016-11-08 10:05:00,23.11,23.11,23.08,23.09,77466.0,18.2022,18.2022,18.1785,18.1864,77466.0
2016-11-08 10:10:00,23.09,23.11,23.08,23.08,78134.0,18.1864,18.2022,18.1785,18.1785,78134.0
2016-11-08 10:15:00,23.08,23.15,23.06,23.14,88982.0,18.1785,18.2337,18.1628,18.2258,88982.0
2016-11-08 10:20:00,23.15,23.17,23.14,23.17,67099.0,18.2337,18.2494,18.2258,18.2494,67099.0
2016-11-08 10:25:00,23.16,23.18,23.15,23.16,70007.0,18.2416,18.2573,18.2337,18.2416,70007.0
2016-11-08 10:30:00,23.16,23.18,23.15,23.15,66980.0,18.2416,18.2573,18.2337,18.2337,66980.0
2016-11-08 10:35:00,23.16,23.18,23.15,23.18,33575.0,18.2416,18.2573,18.2337,18.2573,33575.0
2016-11-08 10:40:00,23.17,23.19,23.14,23.14,55096.0,18.2494,18.2652,18.2258,18.2258,55096.0
2016-11-08 10:45:00,23.15,23.19,23.14,23.19,42973.0,18.2337,18.2652,18.2258,18.2652,42973.0
2016-11-08 10:50:00,23.19,23.2,23.16,23.17,47099.0,18.2652,18.2731,18.2416,18.2494,47099.0
2016-11-08 10:55:00,23.16,23.17,23.15,23.15,39326.0,18.2416,18.2494,18.2337,18.2337,39326.0
2016-11-08 11:00:00,23.16,23.18,23.15,23.17,39215.0,18.2416,18.2573,18.2337,18.2494,39215.0
2016-11-08 11:05:00,23.17,23.2,23.16,23.2,62238.0,18.2494,18.2731,18.2416,18.2731,62238.0
2016-11-08 11:10:00,23.2,23.2,23.17,23.2,86112.0,18.2731,18.2731,18.2494,18.2731,86112.0
2016-11-08 11:15:00,23.2,23.24,23.2,23.21,57186.0,18.2731,18.3046,18.2731,18.2809,57186.0
2016-11-08 11:20:00,23.21,23.24,23.18,23.19,45763.0,18.2809,18.3046,18.2573,18.2652,45763.0
2016-11-08 11:25:00,23.19,23.21,23.18,23.21,46752.0,18.2652,18.2809,18.2573,18.2809,46752.0
2016-11-08 11:30:00,23.2,23.25,23.19,23.24,52386.0,18.2731,18.3124,18.2652,18.3046,52386.0
2016-11-08 11:35:00,23.24,23.25,23.19,23.21,168131.0,18.3046,18.3124,18.2652,18.2809,168131.0
2016-11-08 11:40:00,23.2,23.23,23.19,23.23,97003.0,18.2731,18.2967,18.2652,18.2967,97003.0
2016-11-08 11:45:00,23.23,23.25,23.23,23.25,33211.0,18.2967,18.3124,18.2967,18.3124,33211.0
2016-11-08 11:50:00,23.25,23.27,23.21,23.21,73884.0,18.3124,18.3282,18.2809,18.2809,73884.0
2016-11-08 11:55:00,23.21,23.24,23.21,23.24,49174.0,18.2809,18.3046,18.2809,18.3046,49174.0
2016-11-08 12:00:00,23.24,23.25,23.22,23.22,45045.0,18.3046,18.3124,18.2888,18.2888,45045.0
2016-11-08 12:05:00,23.22,23.26,23.22,23.26,26826.0,18.2888,18.3203,18.2888,18.3203,26826.0
2016-11-08 12:10:00,23.26,23.27,23.25,23.26,39671.0,18.3203,18.3282,18.3124,18.3203,39671.0
2016-11-08 12:15:00,23.26,23.26,23.22,23.25,69779.0,18.3203,18.3203,18.2888,18.3124,69779.0
2016-11-08 12:20:00,23.25,23.28,23.24,23.28,38484.0,18.3124,18.3361,18.3046,18.3361,38484.0
2016-11-08 12:25:00,23.27,23.27,23.24,23.24,34022.0,18.3282,18.3282,18.3046,18.3046,34022.0
2016-11-08 12:30:00,23.24,23.25,23.21,23.21,33646.0,18.3046,18.3124,18.2809,18.2809,33646.0
2016-11-08 12:35:00,23.22,23.22,23.19,23.21,59440.0,18.2888,18.2888,18.2652,18.2809,59440.0
2016-11-08 12:40:00,23.21,23.23,23.2,23.21,51463.0,18.2809,18.2967,18.2731,18.2809,51463.0
2016-11-08 12:45:00,23.21,23.25,23.2,23.25,32221.0,18.2809,18.3124,18.2731,18.3124,32221.0
2016-11-08 12:50:00,23.25,23.27,23.23,23.27,47730.0,18.3124,18.3282,18.2967,18.3282,47730.0
2016-11-08 12:55:00,23.26,23.28,23.25,23.25,41460.0,18.3203,18.3361,18.3124,18.3124,41460.0
2016-11-08 13:00:00,23.26,23.27,23.24,23.25,32037.0,18.3203,18.3282,18.3046,18.3124,32037.0
2016-11-08 13:05:00,23.25,23.25,23.19,23.2,57177.0,18.3124,18.3124,18.2652,18.2731,57177.0
2016-11-08 13:10:00,23.21,23.23,23.19,23.22,56507.0,18.2809,18.2967,18.2652,18.2888,56507.0
2016-11-08 13:15:00,23.22,23.22,23.18,23.21,46788.0,18.2888,18.2888,18.2573,18.2809,46788.0
2016-11-08 13:20:00,23.2,23.23,23.2,23.21,30854.0,18.2731,18.2967,18.2731,18.2809,30854.0
2016-11-08 13:25:00,23.22,23.24,23.21,23.23,23324.0,18.2888,18.3046,18.2809,18.2967,23324.0
2016-11-08 13:30:00,23.23,23.26,23.22,23.25,55479.0,18.2967,18.3203,18.2888,18.3124,55479.0
2016-11-08 13:35:00,23.25,23.27,23.23,23.24,150707.0,18.3124,18.3282,18.2967,18.3046,150707.0
2016-11-08 13:40:00,23.24,23.27,23.21,23.22,79138.0,18.3046,18.3282,18.2809,18.2888,79138.0
2016-11-08 13:45:00,23.23,23.23,23.2,23.22,44872.0,18.2967,18.2967,18.2731,18.2888,44872.0
2016-11-08 13:50:00,23.22,23.23,23.21,23.23,24500.0,18.2888,18.2967,18.2809,18.2967,24500.0
2016-11-08 13:55:00,23.23,23.23,23.21,23.21,39517.0,18.2967,18.2967,18.2809,18.2809,39517.0
2016-11-08 14:00:00,23.21,23.22,23.19,23.2,30732.0,18.2809,18.2888,18.2652,18.2731,30732.0
2016-11-08 14:05:00,23.21,23.22,23.18,23.19,43166.0,18.2809,18.2888,18.2573,18.2652,43166.0
2016-11-08 14:10:00,23.19,23.19,23.15,23.15,35038.0,18.2652,18.2652,18.2337,18.2337,35038.0
2016-11-08 14:15:00,23.15,23.16,23.13,23.16,57003.0,18.2337,18.2416,18.2179,18.2416,57003.0
2016-11-08 14:20:00,23.16,23.2,23.15,23.17,67051.0,18.2416,18.2731,18.2337,18.2494,67051.0
2016-11-08 14:25:00,23.17,23.18,23.14,23.17,80913.0,18.2494,18.2573,18.2258,18.2494,80913.0
2016-11-08 14:30:00,23.16,23.17,23.14,23.14,57087.0,18.2416,18.2494,18.2258,18.2258,57087.0
2016-11-08 14:35:00,23.14,23.15,23.12,23.14,45652.0,18.2258,18.2337,18.2101,18.2258,45652.0
2016-11-08 14:40:00,23.14,23.15,23.11,23.12,37604.0,18.2258,18.2337,18.2022,18.2101,37604.0
2016-11-08 14:45:00,23.11,23.12,23.08,23.1,134376.0,18.2022,18.2101,18.1785,18.1943,134376.0
2016-11-08 14:50:00,23.11,23.14,23.1,23.12,72703.0,18.2022,18.2258,18.1943,18.2101,72703.0
2016-11-08 14:55:00,23.13,23.15,23.12,23.13,42589.0,18.2179,18.2337,18.2101,18.2179,42589.0
2016-11-08 15:00:00,23.13,23.14,23.12,23.12,23331.0,18.2179,18.2258,18.2101,18.2101,23331.0
2016-11-08 15:05:00,23.13,23.17,23.12,23.17,67235.0,18.2179,18.2494,18.2101,18.2494,67235.0
2016-11-08 15:10:00,23.17,23.18,23.15,23.16,55451.0,18.2494,18.2573,18.2337,18.2416,55451.0
2016-11-08 15:15:00,23.16,23.16,23.14,23.15,37001.0,18.2416,18.2416,18.2258,18.2337,37001.0
2016-11-08 15:20:00,23.15,23.18,23.14,23.18,80957.0,18.2337,18.2573,18.2258,18.2573,80957.0
2016-11-08 15:25:00,23.17,23.19,23.17,23.18,47886.0,18.2494,18.2652,18.2494,18.2573,47886.0
2016-11-08 15:30:00,23.17,23.18,23.16,23.17,123621.0,18.2494,18.2573,18.2416,18.2494,123621.0
2016-11-08 15:35:00,23.16,23.18,23.15,23.18,166010.0,18.2416,18.2573,18.2337,18.2573,166010.0
2016-11-08 15:40:00,23.18,23.18,23.16,23.17,93229.0,18.2573,18.2573,18.2416,18.2494,93229.0
2016-11-08 15:45:00,23.16,23.2,23.16,23.18,169806.0,18.2416,18.2731,18.2416,18.2573,169806.0
2016-11-08 15:50:00,23.17,23.18,23.13,23.14,144825.0,18.2494,18.2573,18.2179,18.2258,144825.0
2016-11-08 15:55:00,23.14,23.17,23.13,23.16,562373.0,18.2258,18.2494,18.2179,18.2416,562373.0
2016-11-09 09:30:00,22.77,22.86,22.54,22.77,357493.0,17.9344,18.0053,17.7532,17.9344,357493.0
2016-11-09 09:35:00,22.77,22.93,22.76,22.82,186764.0,17.9344,18.0604,17.9265,17.9738,186764.0
2016-11-09 09:40:00,22.83,22.98,22.81,22.97,174247.0,17.9816,18.0998,17.9659,18.0919,174247.0
2016-11-09 09:45:00,22.97,23.08,22.96,23.07,161595.0,18.0919,18.1785,18.084,18.1707,161595.0
2016-11-09 09:50:00,23.07,23.11,23.01,23.04,191994.0,18.1707,18.2022,18.1234,18.147,191994.0
2016-11-09 09:55:00,23.05,23.07,23.01,23.04,363512.0,18.1549,18.1707,18.1234,18.147,363512.0
2016-11-09 10:00:00,23.04,23.04,22.91,22.92,129961.0,18.147,18.147,18.0447,18.0525,129961.0
2016-11-09 10:05:00,22.91,22.95,22.9,22.91,100523.0,18.0447,18.0762,18.0368,18.0447,100523.0
2016-11-09 10:10:00,22.91,22.95,22.87,22.95,80545.0,18.0447,18.0762,18.0131,18.0762,80545.0
2016-11-09 10:15:00,22.94,22.95,22.88,22.9,74333.0,18.0683,18.0762,18.021,18.0368,74333.0
2016-11-09 10:20:00,22.9,22.95,22.9,22.93,63572.0,18.0368,18.0762,18.0368,18.0604,63572.0
2016-11-09 10:25:00,22.93,23.01,22.92,22.99,69919.0,18.0604,18.1234,18.0525,18.1077,69919.0
2016-11-09 10:30:00,22.98,23.02,22.94,23.01,77627.0,18.0998,18.1313,18.0683,18.1234,77627.0
2016-11-09 10:35:00,23.01,23.03,22.97,23.02,101561.0,18.1234,18.1392,18.0919,18.1313,101561.0
2016-11-09 10:40:00,23.01,23.04,22.99,23.01,131176.0,18.1234,18.147,18.1077,18.1234,131176.0
2016-11-09 10:45:00,23.01,23.05,22.99,23.02,100051.0,18.1234,18.1549,18.1077,18.1313,100051.0
2016-11-09 10:50:00,23.02,23.04,22.99,23.03,85892.0,18.1313,18.147,18.1077,18.1392,85892.0
2016-11-09 10:55:00,23.03,23.05,22.99,23.01,141321.0,18.1392,18.1549,18.1077,18.1234,141321.0
2016-11-09 11:00:00,23.01,23.07,23.01,23.06,108643.0,18.1234,18.1707,18.1234,18.1628,108643.0
2016-11-09 11:05:00,23.07,23.07,23.03,23.04,82824.0,18.1707,18.1707,18.1392,18.147,82824.0
2016-11-09 11:10:00,23.04,23.1,23.03,23.1,133453.0,18.147,18.1943,18.1392,18.1943,133453.0
2016-11-09 11:15:00,23.09,23.12,23.09,23.11,126401.0,18.1864,18.2101,18.1864,18.2022,126401.0
2016-11-09 11:20:00,23.11,23.15,23.1,23.12,117853.0,18.2022,18.2337,18.1943,18.2101,117853.0
2016-11-09 11:25:00,23.13,23.15,23.11,23.15,123799.0,18.2179,18.2337,18.2022,18.2337,123799.0
2016-11-09 11:30:00,23.15,23.22,23.14,23.21,132090.0,18.2337,18.2888,18.2258,18.2809,132090.0
2016-11-09 11:35:00,23.21,23.22,23.18,23.2,91488.0,18.2809,18.2888,18.2573,18.2731,91488.0
2016-11-09 11:40:00,23.2,23.2,23.14,23.16,43549.0,18.2731,18.2731,18.2258,18.2416,43549.0
2016-11-09 11:45:00,23.17,23.23,23.16,23.21,72355.0,18.2494,18.2967,18.2416,18.2809,72355.0
2016-11-09 11:50:00,23.21,23.24,23.19,23.22,418832.0,18.2809,18.3046,18.2652,18.2888,418832.0
2016-11-09 11:55:00,23.22,23.23,23.19,23.21,402075.0,18.2888,18.2967,18.2652,18.2809,402075.0
2016-11-09 12:00:00,23.22,23.22,23.16,23.17,186788.0,18.2888,18.2888,18.2416,18.2494,186788.0
2016-11-09 12:05:00,23.17,23.17,23.09,23.11,135730.0,18.2494,18.2494,18.1864,18.2022,135730.0
2016-11-09 12:10:00,23.1,23.11,23.07,23.1,209230.0,18.1943,18.2022,18.1707,18.1943,209230.0
2016-11-09 12:15:00,23.1,23.15,23.09,23.13,185904.0,18.1943,18.2337,18.1864,18.2179,185904.0
2016-11-09 12:20:00,23.13,23.15,23.11,23.11,93190.0,18.2179,18.2337,18.2022,18.2022,93190.0
2016-11-09 12:25:00,23.11,23.15,23.1,23.14,61988.0,18.2022,18.2337,18.1943,18.2258,61988.0
2016-11-09 12:30:00,23.15,23.18,23.12,23.16,64526.0,18.2337,18.2573,18.2101,18.2416,64526.0
2016-11-09 12:35:00,23.17,23.19,23.14,23.15,66306.0,18.2494,18.2652,18.2258,18.2337,66306.0
2016-11-09 12:40:00,23.16,23.21,23.16,23.2,39239.0,18.2416,18.2809,18.2416,18.2731,39239.0
2016-11-09 12:45:00,23.21,23.21,23.17,23.19,49885.0,18.2809,18.2809,18.2494,18.2652,49885.0
2016-11-09 12:50:00,23.2,23.2,23.16,23.2,42639.0,18.2731,18.2731,18.2416,18.2731,42639.0
2016-11-09 12:55:00,23.2,23.22,23.19,23.22,62026.0,18.2731,18.2888,18.2652,18.2888,62026.0
2016-11-09 13:00:00,23.22,23.22,23.18,23.2,47355.0,18.2888,18.2888,18.2573,18.2731,47355.0
2016-11-09 13:05:00,23.19,23.23,23.19,23.2,65073.0,18.2652,18.2967,18.2652,18.2731,65073.0
2016-11-09 13:10:00,23.2,23.22,23.2,23.21,58826.0,18.2731,18.2888,18.2731,18.2809,58826.0
2016-11-09 13:15:00,23.22,23.22,23.18,23.19,45741.0,18.2888,18.2888,18.2573,18.2652,45741.0
2016-11-09 13:20:00,23.19,23.2,23.13,23.13,45712.0,18.2652,18.2731,18.2179,18.2179,45712.0
2016-11-09 13:25:00,23.13,23.17,23.13,23.14,57815.0,18.2179,18.2494,18.2179,18.2258,57815.0
2016-11-09 13:30:00,23.13,23.19,23.12,23.19,33615.0,18.2179,18.2652,18.2101,18.2652,33615.0
2016-11-09 13:35:00,23.19,23.22,23.18,23.21,70731.0,18.2652,18.2888,18.2573,18.2809,70731.0
2016-11-09 13:40:00,23.21,23.23,23.2,23.22,104488.0,18.2809,18.2967,18.2731,18.2888,104488.0
2016-11-09 13:45:00,23.22,23.22,23.19,23.21,43384.0,18.2888,18.2888,18.2652,18.2809,43384.0
2016-11-09 13:50:00,23.21,23.24,23.2,23.23,27852.0,18.2809,18.3046,18.2731,18.2967,27852.0
2016-11-09 13:55:00,23.23,23.25,23.18,23.19,62513.0,18.2967,18.3124,18.2573,18.2652,62513.0
2016-11-09 14:00:00,23.19,23.23,23.18,23.2,83901.0,18.2652,18.2967,18.2573,18.2731,83901.0
2016-11-09 14:05:00,23.2,23.23,23.2,23.21,46937.0,18.2731,18.2967,18.2731,18.2809,46937.0
2016-11-09 14:10:00,23.2,23.24,23.2,23.21,62637.0,18.2731,18.3046,18.2731,18.2809,62637.0
2016-11-09 14:15:00,23.22,23.24,23.21,23.23,49503.0,18.2888,18.3046,18.2809,18.2967,49503.0
2016-11-09 14:20:00,23.24,23.25,23.22,23.25,84766.0,18.3046,18.3124,18.2888,18.3124,84766.0
2016-11-09 14:25:00,23.25,23.27,23.24,23.25,72581.0,18.3124,18.3282,18.3046,18.3124,72581.0
2016-11-09 14:30:00,23.24,23.29,23.24,23.28,87700.0,18.3046,18.344,18.3046,18.3361,87700.0
2016-11-09 14:35:00,23.28,23.31,23.25,23.3,154464.0,18.3361,18.3597,18.3124,18.3518,154464.0
2016-11-09 14:40:00,23.3,23.32,23.29,23.3,117018.0,18.3518,18.3676,18.344,18.3518,117018.0
2016-11-09 14:45:00,23.31,23.32,23.29,23.3,69343.0,18.3597,18.3676,18.344,18.3518,69343.0
2016-11-09 14:50:00,23.3,23.31,23.25,23.27,73192.0,18.3518,18.3597,18.3124,18.3282,73192.0
2016-11-09 14:55:00,23.27,23.28,23.21,23.22,214039.0,18.3282,18.3361,18.2809,18.2888,214039.0
2016-11-09 15:00:00,23.22,23.27,23.2,23.27,196892.0,18.2888,18.3282,18.2731,18.3282,196892.0
2016-11-09 15:05:00,23.26,23.27,23.23,23.25,59326.0,18.3203,18.3282,18.2967,18.3124,59326.0
2016-11-09 15:10:00,23.25,23.28,23.25,23.27,60331.0,18.3124,18.3361,18.3124,18.3282,60331.0
2016-11-09 15:15:00,23.27,23.28,23.25,23.28,111135.0,18.3282,18.3361,18.3124,18.3361,111135.0
2016-11-09 15:20:00,23.28,23.28,23.26,23.27,104917.0,18.3361,18.3361,18.3203,18.3282,104917.0
2016-11-09 15:25:00,23.27,23.28,23.25,23.26,78246.0,18.3282,18.3361,18.3124,18.3203,78246.0
2016-11-09 15:30:00,23.25,23.25,23.2,23.22,117660.0,18.3124,18.3124,18.2731,18.2888,117660.0
2016-11-09 15:35:00,23.22,23.24,23.19,23.21,155188.0,18.2888,18.3046,18.2652,18.2809,155188.0
2016-11-09 15:40:00,23.2,23.23,23.2,23.23,168430.0,18.2731,18.2967,18.2731,18.2967,168430.0
2016-11-09 15:45:00,23.23,23.23,23.15,23.18,386673.0,18.2967,18.2967,18.2337,18.2573,386673.0
2016-11-09 15:50:00,23.18,23.2,23.17,23.2,163126.0,18.2573,18.2731,18.2494,18.2731,163126.0
2016-11-09 15:55:00,23.2,23.22,23.17,23.21,710480.0,18.2731,18.2888,18.2494,18.2809,710480.0
2016-11-10 09:30:00,23.31,23.43,23.31,23.42,214489.0,18.3597,18.4542,18.3597,18.4463,214489.0
2016-11-10 09:35:00,23.43,23.48,23.41,23.46,129557.0,18.4542,18.4936,18.4385,18.4778,129557.0
2016-11-10 09:40:00,23.46,23.54,23.45,23.54,183039.0,18.4778,18.5409,18.47,18.5409,183039.0
2016-11-10 09:45:00,23.54,23.58,23.53,23.58,101168.0,18.5409,18.5724,18.533,18.5724,101168.0
2016-11-10 09:50:00,23.58,23.58,23.53,23.55,138860.0,18.5724,18.5724,18.533,18.5487,138860.0
2016-11-10 09:55:00,23.55,23.57,23.5,23.52,121657.0,18.5487,18.5645,18.5094,18.5251,121657.0
2016-11-10 10:00:00,23.52,23.57,23.49,23.49,103081.0,18.5251,18.5645,18.5015,18.5015,103081.0
2016-11-10 10:05:00,23.5,23.52,23.47,23.49,81860.0,18.5094,18.5251,18.4857,18.5015,81860.0
2016-11-10 10:10:00,23.49,23.49,23.43,23.45,66838.0,18.5015,18.5015,18.4542,18.47,66838.0
2016-11-10 10:15:00,23.46,23.49,23.43,23.43,97000.0,18.4778,18.5015,18.4542,18.4542,97000.0
2016-11-10 10:20:00,23.43,23.48,23.43,23.45,72552.0,18.4542,18.4936,18.4542,18.47,72552.0
2016-11-10 10:25:00,23.46,23.46,23.37,23.38,94371.0,18.4778,18.4778,18.407,18.4148,94371.0
2016-11-10 10:30:00,23.38,23.41,23.34,23.35,112421.0,18.4148,18.4385,18.3833,18.3912,112421.0
2016-11-10 10:35:00,23.35,23.37,23.24,23.27,138374.0,18.3912,18.407,18.3046,18.3282,138374.0
2016-11-10 10:40:00,23.27,23.36,23.26,23.33,124356.0,18.3282,18.3991,18.3203,18.3755,124356.0
2016-11-10 10:45:00,23.34,23.38,23.3,23.32,81064.0,18.3833,18.4148,18.3518,18.3676,81064.0
2016-11-10 10:50:00,23.32,23.35,23.29,23.3,70750.0,18.3676,18.3912,18.344,18.3518,70750.0
2016-11-10 10:55:00,23.3,23.31,23.22,23.23,106509.0,18.3518,18.3597,18.2888,18.2967,106509.0
2016-11-10 11:00:00,23.23,23.32,23.21,23.23,105064.0,18.2967,18.3676,18.2809,18.2967,105064.0
2016-11-10 11:05:00,23.24,23.31,23.24,23.27,83706.0,18.3046,18.3597,18.3046,18.3282,83706.0
2016-11-10 11:10:00,23.27,23.33,23.25,23.32,82880.0,18.3282,18.3755,18.3124,18.3676,82880.0
2016-11-10 11:15:00,23.32,23.35,23.31,23.33,88132.0,18.3676,18.3912,18.3597,18.3755,88132.0
2016-11-10 11:20:00,23.33,23.41,23.33,23.39,83289.0,18.3755,18.4385,18.3755,18.4227,83289.0
2016-11-10 11:25:00,23.39,23.41,23.35,23.38,66880.0,18.4227,18.4385,18.3912,18.4148,66880.0
2016-11-10 11:30:00,23.38,23.39,23.34,23.38,62721.0,18.4148,18.4227,18.3833,18.4148,62721.0
2016-11-10 11:35:00,23.38,23.38,23.33,23.37,59510.0,18.4148,18.4148,18.3755,18.407,59510.0
2016-11-10 11:40:00,23.37,23.45,23.36,23.44,68571.0,18.407,18.47,18.3991,18.4621,68571.0
2016-11-10 11:45:00,23.44,23.48,23.41,23.41,67123.0,18.4621,18.4936,18.4385,18.4385,67123.0
2016-11-10 11:50:00,23.41,23.43,23.38,23.4,62997.0,18.4385,18.4542,18.4148,18.4306,62997.0
2016-11-10 11:55:00,23.4,23.4,23.34,23.37,63696.0,18.4306,18.4306,18.3833,18.407,63696.0
2016-11-10 12:00:00,23.37,23.42,23.36,23.41,51410.0,18.407,18.4463,18.3991,18.4385,51410.0
2016-11-10 12:05:00,23.41,23.45,23.4,23.41,67481.0,18.4385,18.47,18.4306,18.4385,67481.0
2016-11-10 12:10:00,23.41,23.46,23.4,23.44,63147.0,18.4385,18.4778,18.4306,18.4621,63147.0
2016-11-10 12:15:00,23.43,23.46,23.41,23.42,60945.0,18.4542,18.4778,18.4385,18.4463,60945.0
2016-11-10 12:20:00,23.42,23.43,23.4,23.42,38431.0,18.4463,18.4542,18.4306,18.4463,38431.0
2016-11-10 12:25:00,23.42,23.43,23.37,23.39,50728.0,18.4463,18.4542,18.407,18.4227,50728.0
2016-11-10 12:30:00,23.39,23.42,23.38,23.38,50428.0,18.4227,18.4463,18.4148,18.4148,50428.0
2016-11-10 12:35:00,23.38,23.41,23.36,23.36,55653.0,18.4148,18.4385,18.3991,18.3991,55653.0
2016-11-10 12:40:00,23.35,23.37,23.32,23.36,62480.0,18.3912,18.407,18.3676,18.3991,62480.0
2016-11-10 12:45:00,23.36,23.4,23.36,23.37,50341.0,18.3991,18.4306,18.3991,18.407,50341.0
2016-11-10 12:50:00,23.38,23.43,23.36,23.41,59718.0,18.4148,18.4542,18.3991,18.4385,59718.0
2016-11-10 12:55:00,23.4,23.43,23.39,23.42,50146.0,18.4306,18.4542,18.4227,18.4463,50146.0
2016-11-10 13:00:00,23.42,23.44,23.4,23.42,42622.0,18.4463,18.4621,18.4306,18.4463,42622.0
2016-11-10 13:05:00,23.42,23.47,23.41,23.46,46098.0,18.4463,18.4857,18.4385,18.4778,46098.0
2016-11-10 13:10:00,23.46,23.48,23.41,23.43,62757.0,18.4778,18.4936,18.4385,18.4542,62757.0
2016-11-10 13:15:00,23.42,23.45,23.4,23.41,64581.0,18.4463,18.47,18.4306,18.4385,64581.0
2016-11-10 13:20:00,23.41,23.45,23.39,23.4,42224.0,18.4385,18.47,18.4227,18.4306,42224.0
2016-11-10 13:25:00,23.39,23.41,23.37,23.4,63679.0,18.4227,18.4385,18.407,18.4306,63679.0
2016-11-10 13:30:00,23.41,23.43,23.39,23.4,37413.0,18.4385,18.4542,18.4227,18.4306,37413.0
2016-11-10 13:35:00,23.4,23.43,23.39,23.41,53103.0,18.4306,18.4542,18.4227,18.4385,53103.0
2016-11-10 13:40:00,23.41,23.42,23.38,23.39,700596.0,18.4385,18.4463,18.4148,18.4227,700596.0
2016-11-10 13:45:00,23.4,23.43,23.37,23.42,63557.0,18.4306,18.4542,18.407,18.4463,63557.0
2016-11-10 13:50:00,23.42,23.42,23.4,23.42,52229.0,18.4463,18.4463,18.4306,18.4463,52229.0
2016-11-10 13:55:00,23.41,23.42,23.37,23.39,41671.0,18.4385,18.4463,18.407,18.4227,41671.0
2016-11-10 14:00:00,23.38,23.4,23.37,23.39,57793.0,18.4148,18.4306,18.407,18.4227,57793.0
2016-11-10 14:05:00,23.39,23.4,23.35,23.37,107478.0,18.4227,18.4306,18.3912,18.407,107478.0
2016-11-10 14:10:00,23.37,23.38,23.34,23.36,59065.0,18.407,18.4148,18.3833,18.3991,59065.0
2016-11-10 14:15:00,23.36,23.36,23.31,23.32,86284.0,18.3991,18.3991,18.3597,18.3676,86284.0
2016-11-10 14:20:00,23.32,23.34,23.3,23.31,91650.0,18.3676,18.3833,18.3518,18.3597,91650.0
2016-11-10 14:25:00,23.32,23.33,23.3,23.3,48509.0,18.3676,18.3755,18.3518,18.3518,48509.0
2016-11-10 14:30:00,23.3,23.32,23.29,23.3,66100.0,18.3518,18.3676,18.344,18.3518,66100.0
2016-11-10 14:35:00,23.3,23.31,23.29,23.3,72886.0,18.3518,18.3597,18.344,18.3518,72886.0
2016-11-10 14:40:00,23.31,23.31,23.29,23.3,90950.0,18.3597,18.3597,18.344,18.3518,90950.0
2016-11-10 14:45:00,23.3,23.34,23.29,23.29,138482.0,18.3518,18.3833,18.344,18.344,138482.0
2016-11-10 14:50:00,23.3,23.31,23.29,23.3,75828.0,18.3518,18.3597,18.344,18.3518,75828.0
2016-11-10 14:55:00,23.3,23.3,23.27,23.3,79356.0,18.3518,18.3518,18.3282,18.3518,79356.0
2016-11-10 15:00:00,23.3,23.32,23.27,23.32,100354.0,18.3518,18.3676,18.3282,18.3676,100354.0
2016-11-10 15:05:00,23.31,23.32,23.27,23.28,150035.0,18.3597,18.3676,18.3282,18.3361,150035.0
2016-11-10 15:10:00,23.28,23.28,23.25,23.27,79925.0,18.3361,18.3361,18.3124,18.3282,79925.0
2016-11-10 15:15:00,23.27,23.27,23.26,23.27,81454.0,18.3282,18.3282,18.3203,18.3282,81454.0
2016-11-10 15:20:00,23.27,23.27,23.25,23.26,128747.0,18.3282,18.3282,18.3124,18.3203,128747.0
2016-11-10 15:25:00,23.26,23.26,23.24,23.24,95772.0,18.3203,18.3203,18.3046,18.3046,95772.0
2016-11-10 15:30:00,23.24,23.25,23.21,23.22,169416.0,18.3046,18.3124,18.2809,18.2888,169416.0
2016-11-10 15:35:00,23.23,23.23,23.18,23.2,188829.0,18.2967,18.2967,18.2573,18.2731,188829.0
2016-11-10 15:40:00,23.2,23.2,23.18,23.18,293448.0,18.2731,18.2731,18.2573,18.2573,293448.0
2016-11-10 15:45:00,23.19,23.21,23.18,23.2,381677.0,18.2652,18.2809,18.2573,18.2731,381677.0
2016-11-10 15:50:00,23.2,23.21,23.19,23.21,237404.0,18.2731,18.2809,18.2652,18.2809,237404.0
2016-11-10 15:55:00,23.21,23.22,23.17,23.2,918756.0,18.2809,18.2888,18.2494,18.2731,918756.0
2016-11-11 09:30:00,23.12,23.27,23.11,23.25,114777.0,18.2101,18.3282,18.2022,18.3124,114777.0
2016-11-11 09:35:00,23.25,23.26,23.2,23.26,108608.0,18.3124,18.3203,18.2731,18.3203,108608.0
2016-11-11 09:40:00,23.26,23.28,23.2,23.24,139514.0,18.3203,18.3361,18.2731,18.3046,139514.0
2016-11-11 09:45:00,23.24,23.26,23.22,23.25,51576.0,18.3046,18.3203,18.2888,18.3124,51576.0
2016-11-11 09:50:00,23.25,23.29,23.21,23.21,124983.0,18.3124,18.344,18.2809,18.2809,124983.0
2016-11-11 09:55:00,23.21,23.23,23.18,23.23,103910.0,18.2809,18.2967,18.2573,18.2967,103910.0
2016-11-11 10:00:00,23.23,23.26,23.21,23.23,258302.0,18.2967,18.3203,18.2809,18.2967,258302.0
2016-11-11 10:05:00,23.23,23.33,23.22,23.3,166820.0,18.2967,18.3755,18.2888,18.3518,166820.0
2016-11-11 10:10:00,23.31,23.33,23.29,23.32,88745.0,18.3597,18.3755,18.344,18.3676,88745.0
2016-11-11 10:15:00,23.32,23.33,23.27,23.3,70186.0,18.3676,18.3755,18.3282,18.3518,70186.0
2016-11-11 10:20:00,23.3,23.35,23.29,23.35,93893.0,18.3518,18.3912,18.344,18.3912,93893.0
2016-11-11 10:25:00,23.34,23.34,23.28,23.32,65692.0,18.3833,18.3833,18.3361,18.3676,65692.0
2016-11-11 10:30:00,23.33,23.33,23.28,23.32,61626.0,18.3755,18.3755,18.3361,18.3676,61626.0
2016-11-11 10:35:00,23.32,23.32,23.27,23.29,83229.0,18.3676,18.3676,18.3282,18.344,83229.0
2016-11-11 10:40:00,23.29,23.31,23.25,23.3,40014.0,18.344,18.3597,18.3124,18.3518,40014.0
2016-11-11 10:45:00,23.31,23.32,23.28,23.28,73751.0,18.3597,18.3676,18.3361,18.3361,73751.0
2016-11-11 10:50:00,23.28,23.31,23.24,23.3,59856.0,18.3361,18.3597,18.3046,18.3518,59856.0
2016-11-11 10:55:00,23.3,23.31,23.26,23.29,50946.0,18.3518,18.3597,18.3203,18.344,50946.0
2016-11-11 11:00:00,23.29,23.29,23.24,23.28,112593.0,18.344,18.344,18.3046,18.3361,112593.0
2016-11-11 11:05:00,23.28,23.31,23.27,23.28,40867.0,18.3361,18.3597,18.3282,18.3361,40867.0
2016-11-11 11:10:00,23.29,23.29,23.23,23.25,78706.0,18.344,18.344,18.2967,18.3124,78706.0
2016-11-11 11:15:00,23.24,23.25,23.21,23.22,43648.0,18.3046,18.3124,18.2809,18.2888,43648.0
2016-11-11 11:20:00,23.23,23.23,23.18,23.21,101153.0,18.2967,18.2967,18.2573,18.2809,101153.0
2016-11-11 11:25:00,23.21,23.23,23.2,23.22,85517.0,18.2809,18.2967,18.2731,18.2888,85517.0
2016-11-11 11:30:00,23.22,23.26,23.22,23.23,58298.0,18.2888,18.3203,18.2888,18.2967,58298.0
2016-11-11 11:35:00,23.23,23.25,23.22,23.23,44660.0,18.2967,18.3124,18.2888,18.2967,44660.0
2016-11-11 11:40:00,23.23,23.25,23.22,23.23,55398.0,18.2967,18.3124,18.2888,18.2967,55398.0
2016-11-11 11:45:00,23.24,23.24,23.19,23.19,58896.0,18.3046,18.3046,18.2652,18.2652,58896.0
2016-11-11 11:50:00,23.19,23.24,23.19,23.24,76352.0,18.2652,18.3046,18.2652,18.3046,76352.0
2016-11-11 11:55:00,23.25,23.25,23.22,23.22,103531.0,18.3124,18.3124,18.2888,18.2888,103531.0
2016-11-11 12:00:00,23.22,23.25,23.22,23.23,49307.0,18.2888,18.3124,18.2888,18.2967,49307.0
2016-11-11 12:05:00,23.23,23.26,23.23,23.24,137721.0,18.2967,18.3203,18.2967,18.3046,137721.0
2016-11-11 12:10:00,23.25,23.26,23.22,23.24,89677.0,18.3124,18.3203,18.2888,18.3046,89677.0
2016-11-11 12:15:00,23.25,23.26,23.23,23.24,88827.0,18.3124,18.3203,18.2967,18.3046,88827.0
2016-11-11 12:20:00,23.24,23.26,23.23,23.24,47422.0,18.3046,18.3203,18.2967,18.3046,47422.0
2016-11-11 12:25:00,23.24,23.27,23.24,23.25,56015.0,18.3046,18.3282,18.3046,18.3124,56015.0
2016-11-11 12:30:00,23.26,23.28,23.24,23.25,49594.0,18.3203,18.3361,18.3046,18.3124,49594.0
2016-11-11 12:35:00,23.25,23.27,23.25,23.25,50241.0,18.3124,18.3282,18.3124,18.3124,50241.0
2016-11-11 12:40:00,23.25,23.28,23.25,23.28,95946.0,18.3124,18.3361,18.3124,18.3361,95946.0
2016-11-11 12:45:00,23.28,23.31,23.27,23.3,103527.0,18.3361,18.3597,18.3282,18.3518,103527.0
2016-11-11 12:50:00,23.3,23.34,23.28,23.34,144746.0,18.3518,18.3833,18.3361,18.3833,144746.0
2016-11-11 12:55:00,23.34,23.38,23.34,23.37,126236.0,18.3833,18.4148,18.3833,18.407,126236.0
2016-11-11 13:00:00,23.37,23.41,23.36,23.41,84872.0,18.407,18.4385,18.3991,18.4385,84872.0
2016-11-11 13:05:00,23.41,23.43,23.4,23.41,103890.0,18.4385,18.4542,18.4306,18.4385,103890.0
2016-11-11 13:10:00,23.4,23.46,23.39,23.44,93274.0,18.4306,18.4778,18.4227,18.4621,93274.0
2016-11-11 13:15:00,23.44,23.46,23.42,23.43,80945.0,18.4621,18.4778,18.4463,18.4542,80945.0
2016-11-11 13:20:00,23.43,23.46,23.42,23.45,88153.0,18.4542,18.4778,18.4463,18.47,88153.0
2016-11-11 13:25:00,23.45,23.47,23.43,23.44,106891.0,18.47,18.4857,18.4542,18.4621,106891.0
2016-11-11 13:30:00,23.44,23.45,23.33,23.37,181411.0,18.4621,18.47,18.3755,18.407,181411.0
2016-11-11 13:35:00,23.36,23.39,23.34,23.36,84783.0,18.3991,18.4227,18.3833,18.3991,84783.0
2016-11-11 13:40:00,23.37,23.39,23.36,23.36,42101.0,18.407,18.4227,18.3991,18.3991,42101.0
2016-11-11 13:45:00,23.36,23.37,23.34,23.36,42002.0,18.3991,18.407,18.3833,18.3991,42002.0
2016-11-11 13:50:00,23.36,23.37,23.34,23.36,69381.0,18.3991,18.407,18.3833,18.3991,69381.0
2016-11-11 13:55:00,23.36,23.4,23.34,23.35,218059.0,18.3991,18.4306,18.3833,18.3912,218059.0
2016-11-11 14:00:00,23.34,23.34,23.29,23.3,157790.0,18.3833,18.3833,18.344,18.3518,157790.0
2016-11-11 14:05:00,23.3,23.33,23.3,23.33,40200.0,18.3518,18.3755,18.3518,18.3755,40200.0
2016-11-11 14:10:00,23.33,23.35,23.31,23.35,84444.0,18.3755,18.3912,18.3597,18.3912,84444.0
2016-11-11 14:15:00,23.35,23.36,23.31,23.36,138387.0,18.3912,18.3991,18.3597,18.3991,138387.0
2016-11-11 14:20:00,23.36,23.36,23.31,23.33,270759.0,18.3991,18.3991,18.3597,18.3755,270759.0
2016-11-11 14:25:00,23.33,23.33,23.3,23.31,97674.0,18.3755,18.3755,18.3518,18.3597,97674.0
2016-11-11 14:30:00,23.31,23.33,23.31,23.33,49580.0,18.3597,18.3755,18.3597,18.3755,49580.0
2016-11-11 14:35:00,23.33,23.33,23.29,23.3,87018.0,18.3755,18.3755,18.344,18.3518,87018.0
2016-11-11 14:40:00,23.3,23.32,23.3,23.32,55578.0,18.3518,18.3676,18.3518,18.3676,55578.0
2016-11-11 14:45:00,23.32,23.32,23.3,23.3,123029.0,18.3676,18.3676,18.3518,18.3518,123029.0
2016-11-11 14:50:00,23.3,23.33,23.3,23.33,41274.0,18.3518,18.3755,18.3518,18.3755,41274.0
2016-11-11 14:55:00,23.33,23.35,23.3,23.32,126386.0,18.3755,18.3912,18.3518,18.3676,126386.0
2016-11-11 15:00:00,23.32,23.34,23.31,23.34,95418.0,18.3676,18.3833,18.3597,18.3833,95418.0
2016-11-11 15:05:00,23.34,23.36,23.32,23.36,178227.0,18.3833,18.3991,18.3676,18.3991,178227.0
2016-11-11 15:10:00,23.36,23.38,23.35,23.38,90579.0,18.3991,18.4148,18.3912,18.4148,90579.0
2016-11-11 15:15:00,23.38,23.4,23.36,23.4,180542.0,18.4148,18.4306,18.3991,18.4306,180542.0
2016-11-11 15:20:00,23.4,23.4,23.38,23.39,87667.0,18.4306,18.4306,18.4148,18.4227,87667.0
2016-11-11 15:25:00,23.39,23.4,23.38,23.39,99153.0,18.4227,18.4306,18.4148,18.4227,99153.0
2016-11-11 15:30:00,23.39,23.42,23.39,23.41,140313.0,18.4227,18.4463,18.4227,18.4385,140313.0
2016-11-11 15:35:00,23.41,23.41,23.4,23.41,96131.0,18.4385,18.4385,18.4306,18.4385,96131.0
2016-11-11 15:40:00,23.41,23.43,23.4,23.43,175653.0,18.4385,18.4542,18.4306,18.4542,175653.0
2016-11-11 15:45:00,23.43,23.43,23.42,23.42,142254.0,18.4542,18.4542,18.4463,18.4463,142254.0
2016-11-11 15:50:00,23.42,23.43,23.41,23.43,266812.0,18.4463,18.4542,18.4385,18.4542,266812.0
2016-11-11 15:55:00,23.42,23.43,23.4,23.4,651026.0,18.4463,18.4542,18.4306,18.4306,651026.0
2016-11-14 09:30:00,23.48,23.58,23.45,23.58,121807.0,18.4936,18.5724,18.47,18.5724,121807.0
2016-11-14 09:35:00,23.58,23.62,23.5,23.53,65865.0,18.5724,18.6039,18.5094,18.533,65865.0
2016-11-14 09:40:00,23.52,23.57,23.51,23.56,59933.0,18.5251,18.5645,18.5172,18.5566,59933.0
2016-11-14 09:45:00,23.56,23.6,23.56,23.59,35111.0,18.5566,18.5881,18.5566,18.5802,35111.0
2016-11-14 09:50:00,23.59,23.59,23.54,23.55,48021.0,18.5802,18.5802,18.5409,18.5487,48021.0
2016-11-14 09:55:00,23.56,23.57,23.5,23.51,70634.0,18.5566,18.5645,18.5094,18.5172,70634.0
2016-11-14 10:00:00,23.51,23.56,23.5,23.53,81844.0,18.5172,18.5566,18.5094,18.533,81844.0
2016-11-14 10:05:00,23.53,23.58,23.52,23.54,46642.0,18.533,18.5724,18.5251,18.5409,46642.0
2016-11-14 10:10:00,23.55,23.56,23.53,23.56,44771.0,18.5487,18.5566,18.533,18.5566,44771.0
2016-11-14 10:15:00,23.56,23.59,23.53,23.55,49030.0,18.5566,18.5802,18.533,18.5487,49030.0
2016-11-14 10:20:00,23.56,23.57,23.53,23.55,64242.0,18.5566,18.5645,18.533,18.5487,64242.0
2016-11-14 10:25:00,23.55,23.55,23.49,23.51,42128.0,18.5487,18.5487,18.5015,18.5172,42128.0
2016-11-14 10:30:00,23.52,23.54,23.49,23.5,57996.0,18.5251,18.5409,18.5015,18.5094,57996.0
2016-11-14 10:35:00,23.5,23.53,23.49,23.51,46524.0,18.5094,18.533,18.5015,18.5172,46524.0
2016-11-14 10:40:00,23.51,23.53,23.47,23.48,50606.0,18.5172,18.533,18.4857,18.4936,50606.0
2016-11-14 10:45:00,23.48,23.5,23.46,23.46,40261.0,18.4936,18.5094,18.4778,18.4778,40261.0
2016-11-14 10:50:00,23.46,23.49,23.44,23.46,47063.0,18.4778,18.5015,18.4621,18.4778,47063.0
2016-11-14 10:55:00,23.46,23.47,23.43,23.44,42525.0,18.4778,18.4857,18.4542,18.4621,42525.0
2016-11-14 11:00:00,23.44,23.45,23.42,23.44,37022.0,18.4621,18.47,18.4463,18.4621,37022.0
2016-11-14 11:05:00,23.44,23.47,23.42,23.46,41532.0,18.4621,18.4857,18.4463,18.4778,41532.0
2016-11-14 11:10:00,23.46,23.48,23.45,23.47,33427.0,18.4778,18.4936,18.47,18.4857,33427.0
2016-11-14 11:15:00,23.46,23.49,23.46,23.48,40205.0,18.4778,18.5015,18.4778,18.4936,40205.0
2016-11-14 11:20:00,23.48,23.48,23.45,23.46,47389.0,18.4936,18.4936,18.47,18.4778,47389.0
2016-11-14 11:25:00,23.46,23.47,23.45,23.46,55387.0,18.4778,18.4857,18.47,18.4778,55387.0
2016-11-14 11:30:00,23.46,23.47,23.45,23.47,29489.0,18.4778,18.4857,18.47,18.4857,29489.0
2016-11-14 11:35:00,23.46,23.49,23.46,23.46,86676.0,18.4778,18.5015,18.4778,18.4778,86676.0
2016-11-14 11:40:00,23.47,23.48,23.45,23.46,40681.0,18.4857,18.4936,18.47,18.4778,40681.0
2016-11-14 11:45:00,23.46,23.5,23.45,23.47,41169.0,18.4778,18.5094,18.47,18.4857,41169.0
2016-11-14 11:50:00,23.48,23.5,23.46,23.47,27159.0,18.4936,18.5094,18.4778,18.4857,27159.0
2016-11-14 11:55:00,23.47,23.47,23.43,23.45,34210.0,18.4857,18.4857,18.4542,18.47,34210.0
2016-11-14 12:00:00,23.45,23.46,23.42,23.45,50483.0,18.47,18.4778,18.4463,18.47,50483.0
2016-11-14 12:05:00,23.45,23.46,23.42,23.42,69111.0,18.47,18.4778,18.4463,18.4463,69111.0
2016-11-14 12:10:00,23.43,23.44,23.42,23.42,26404.0,18.4542,18.4621,18.4463,18.4463,26404.0
2016-11-14 12:15:00,23.43,23.44,23.42,23.44,22876.0,18.4542,18.4621,18.4463,18.4621,22876.0
2016-11-14 12:20:00,23.43,23.43,23.41,23.42,49401.0,18.4542,18.4542,18.4385,18.4463,49401.0
2016-11-14 12:25:00,23.41,23.42,23.4,23.42,23773.0,18.4385,18.4463,18.4306,18.4463,23773.0
2016-11-14 12:30:00,23.42,23.44,23.4,23.42,59594.0,18.4463,18.4621,18.4306,18.4463,59594.0
2016-11-14 12:35:00,23.41,23.44,23.4,23.44,39290.0,18.4385,18.4621,18.4306,18.4621,39290.0
2016-11-14 12:40:00,23.44,23.46,23.43,23.45,60299.0,18.4621,18.4778,18.4542,18.47,60299.0
2016-11-14 12:45:00,23.45,23.47,23.44,23.46,35178.0,18.47,18.4857,18.4621,18.4778,35178.0
2016-11-14 12:50:00,23.45,23.48,23.45,23.46,54376.0,18.47,18.4936,18.47,18.4778,54376.0
2016-11-14 12:55:00,23.46,23.48,23.44,23.46,44228.0,18.4778,18.4936,18.4621,18.4778,44228.0
2016-11-14 13:00:00,23.47,23.48,23.45,23.46,30570.0,18.4857,18.4936,18.47,18.4778,30570.0
2016-11-14 13:05:00,23.46,23.5,23.45,23.5,44438.0,18.4778,18.5094,18.47,18.5094,44438.0
2016-11-14 13:10:00,23.5,23.52,23.5,23.52,76554.0,18.5094,18.5251,18.5094,18.5251,76554.0
2016-11-14 13:15:00,23.52,23.52,23.5,23.52,71966.0,18.5251,18.5251,18.5094,18.5251,71966.0
2016-11-14 13:20:00,23.51,23.53,23.51,23.52,67540.0,18.5172,18.533,18.5172,18.5251,67540.0
2016-11-14 13:25:00,23.52,23.53,23.5,23.52,33859.0,18.5251,18.533,18.5094,18.5251,33859.0
2016-11-14 13:30:00,23.53,23.55,23.52,23.54,46444.0,18.533,18.5487,18.5251,18.5409,46444.0
2016-11-14 13:35:00,23.54,23.56,23.54,23.56,17285.0,18.5409,18.5566,18.5409,18.5566,17285.0
2016-11-14 13:40:00,23.56,23.56,23.52,23.53,54251.0,18.5566,18.5566,18.5251,18.533,54251.0
2016-11-14 13:45:00,23.53,23.54,23.51,23.52,24723.0,18.533,18.5409,18.5172,18.5251,24723.0
2016-11-14 13:50:00,23.52,23.53,23.5,23.53,25781.0,18.5251,18.533,18.5094,18.533,25781.0
2016-11-14 13:55:00,23.53,23.54,23.5,23.51,47279.0,18.533,18.5409,18.5094,18.5172,47279.0
2016-11-14 14:00:00,23.51,23.52,23.49,23.49,26196.0,18.5172,18.5251,18.5015,18.5015,26196.0
2016-11-14 14:05:00,23.49,23.52,23.49,23.52,34879.0,18.5015,18.5251,18.5015,18.5251,34879.0
2016-11-14 14:10:00,23.52,23.53,23.51,23.52,34688.0,18.5251,18.533,18.5172,18.5251,34688.0
2016-11-14 14:15:00,23.52,23.53,23.51,23.52,42089.0,18.5251,18.533,18.5172,18.5251,42089.0
2016-11-14 14:20:00,23.51,23.52,23.5,23.52,18681.0,18.5172,18.5251,18.5094,18.5251,18681.0
2016-11-14 14:25:00,23.51,23.53,23.5,23.53,34241.0,18.5172,18.533,18.5094,18.533,34241.0
2016-11-14 14:30:00,23.52,23.53,23.5,23.52,33229.0,18.5251,18.533,18.5094,18.5251,33229.0
2016-11-14 14:35:00,23.52,23.57,23.51,23.56,119496.0,18.5251,18.5645,18.5172,18.5566,119496.0
2016-11-14 14:40:00,23.55,23.58,23.54,23.55,106250.0,18.5487,18.5724,18.5409,18.5487,106250.0
2016-11-14 14:45:00,23.55,23.62,23.55,23.61,170541.0,18.5487,18.6039,18.5487,18.596,170541.0
2016-11-14 14:50:00,23.61,23.62,23.6,23.62,61862.0,18.596,18.6039,18.5881,18.6039,61862.0
2016-11-14 14:55:00,23.62,23.64,23.61,23.62,88376.0,18.6039,18.6196,18.596,18.6039,88376.0
2016-11-14 15:00:00,23.62,23.65,23.61,23.64,66005.0,18.6039,18.6275,18.596,18.6196,66005.0
2016-11-14 15:05:00,23.64,23.65,23.62,23.64,87828.0,18.6196,18.6275,18.6039,18.6196,87828.0
2016-11-14 15:10:00,23.64,23.65,23.63,23.64,77212.0,18.6196,18.6275,18.6117,18.6196,77212.0
2016-11-14 15:15:00,23.65,23.65,23.62,23.64,146193.0,18.6275,18.6275,18.6039,18.6196,146193.0
2016-11-14 15:20:00,23.64,23.65,23.63,23.64,65648.0,18.6196,18.6275,18.6117,18.6196,65648.0
2016-11-14 15:25:00,23.64,23.65,23.61,23.61,96333.0,18.6196,18.6275,18.596,18.596,96333.0
2016-11-14 15:30:00,23.61,23.62,23.6,23.62,123792.0,18.596,18.6039,18.5881,18.6039,123792.0
2016-11-14 15:35:00,23.62,23.62,23.58,23.59,209143.0,18.6039,18.6039,18.5724,18.5802,209143.0
2016-11-14 15:40:00,23.59,23.6,23.55,23.56,241626.0,18.5802,18.5881,18.5487,18.5566,241626.0
2016-11-14 15:45:00,23.56,23.57,23.53,23.54,192261.0,18.5566,18.5645,18.533,18.5409,192261.0
2016-11-14 15:50:00,23.55,23.55,23.48,23.49,581226.0,18.5487,18.5487,18.4936,18.5015,581226.0
2016-11-14 15:55:00,23.48,23.5,23.46,23.5,840637.0,18.4936,18.5094,18.4778,18.5094,840637.0
2016-11-15 09:30:00,23.3,23.5,23.3,23.45,634774.0,18.4566,18.615,18.4566,18.5754,634774.0
2016-11-15 09:35:00,23.46,23.57,23.46,23.55,114988.0,18.5833,18.6705,18.5833,18.6546,114988.0
2016-11-15 09:40:00,23.55,23.55,23.49,23.5,95412.0,18.6546,18.6546,18.6071,18.615,95412.0
2016-11-15 09:45:00,23.5,23.51,23.48,23.5,37634.0,18.615,18.6229,18.5992,18.615,37634.0
2016-11-15 09:50:00,23.5,23.55,23.49,23.51,77176.0,18.615,18.6546,18.6071,18.6229,77176.0
2016-11-15 09:55:00,23.51,23.52,23.46,23.46,60566.0,18.6229,18.6309,18.5833,18.5833,60566.0
2016-11-15 10:00:00,23.46,23.5,23.44,23.44,79522.0,18.5833,18.615,18.5675,18.5675,79522.0
2016-11-15 10:05:00,23.44,23.47,23.43,23.45,53501.0,18.5675,18.5912,18.5596,18.5754,53501.0
2016-11-15 10:10:00,23.45,23.47,23.43,23.45,39672.0,18.5754,18.5912,18.5596,18.5754,39672.0
2016-11-15 10:15:00,23.45,23.5,23.44,23.5,42174.0,18.5754,18.615,18.5675,18.615,42174.0
2016-11-15 10:20:00,23.51,23.52,23.5,23.51,56827.0,18.6229,18.6309,18.615,18.6229,56827.0
2016-11-15 10:25:00,23.51,23.52,23.48,23.5,40885.0,18.6229,18.6309,18.5992,18.615,40885.0
2016-11-15 10:30:00,23.5,23.52,23.49,23.49,55885.0,18.615,18.6309,18.6071,18.6071,55885.0
2016-11-15 10:35:00,23.5,23.51,23.49,23.49,58800.0,18.615,18.6229,18.6071,18.6071,58800.0
2016-11-15 10:40:00,23.49,23.5,23.47,23.48,31532.0,18.6071,18.615,18.5912,18.5992,31532.0
2016-11-15 10:45:00,23.49,23.52,23.47,23.49,62375.0,18.6071,18.6309,18.5912,18.6071,62375.0
2016-11-15 10:50:00,23.5,23.51,23.48,23.49,41462.0,18.615,18.6229,18.5992,18.6071,41462.0
2016-11-15 10:55:00,23.49,23.53,23.49,23.52,24899.0,18.6071,18.6388,18.6071,18.6309,24899.0
2016-11-15 11:00:00,23.52,23.54,23.5,23.51,65291.0,18.6309,18.6467,18.615,18.6229,65291.0
2016-11-15 11:05:00,23.51,23.52,23.5,23.52,34157.0,18.6229,18.6309,18.615,18.6309,34157.0
2016-11-15 11:10:00,23.52,23.52,23.5,23.52,47463.0,18.6309,18.6309,18.615,18.6309,47463.0
2016-11-15 11:15:00,23.52,23.56,23.52,23.55,41845.0,18.6309,18.6625,18.6309,18.6546,41845.0
2016-11-15 11:20:00,23.55,23.58,23.54,23.57,48590.0,18.6546,18.6784,18.6467,18.6705,48590.0
2016-11-15 11:25:00,23.57,23.58,23.56,23.58,47868.0,18.6705,18.6784,18.6625,18.6784,47868.0
2016-11-15 11:30:00,23.58,23.6,23.57,23.59,56019.0,18.6784,18.6942,18.6705,18.6863,56019.0
2016-11-15 11:35:00,23.59,23.59,23.56,23.57,35591.0,18.6863,18.6863,18.6625,18.6705,35591.0
2016-11-15 11:40:00,23.57,23.58,23.55,23.55,51825.0,18.6705,18.6784,18.6546,18.6546,51825.0
2016-11-15 11:45:00,23.55,23.56,23.54,23.55,25616.0,18.6546,18.6625,18.6467,18.6546,25616.0
2016-11-15 11:50:00,23.55,23.59,23.55,23.56,50397.0,18.6546,18.6863,18.6546,18.6625,50397.0
2016-11-15 11:55:00,23.57,23.58,23.56,23.57,30368.0,18.6705,18.6784,18.6625,18.6705,30368.0
2016-11-15 12:00:00,23.57,23.57,23.55,23.57,26969.0,18.6705,18.6705,18.6546,18.6705,26969.0
2016-11-15 12:05:00,23.57,23.6,23.57,23.59,30258.0,18.6705,18.6942,18.6705,18.6863,30258.0
2016-11-15 12:10:00,23.59,23.6,23.58,23.6,34259.0,18.6863,18.6942,18.6784,18.6942,34259.0
2016-11-15 12:15:00,23.6,23.62,23.59,23.61,35599.0,18.6942,18.7101,18.6863,18.7021,35599.0
2016-11-15 12:20:00,23.61,23.62,23.59,23.6,33499.0,18.7021,18.7101,18.6863,18.6942,33499.0
2016-11-15 12:25:00,23.6,23.61,23.59,23.6,17874.0,18.6942,18.7021,18.6863,18.6942,17874.0
2016-11-15 12:30:00,23.6,23.62,23.59,23.62,30089.0,18.6942,18.7101,18.6863,18.7101,30089.0
2016-11-15 12:35:00,23.61,23.62,23.6,23.61,18894.0,18.7021,18.7101,18.6942,18.7021,18894.0
2016-11-15 12:40:00,23.61,23.61,23.57,23.58,42195.0,18.7021,18.7021,18.6705,18.6784,42195.0
2016-11-15 12:45:00,23.58,23.59,23.57,23.58,18891.0,18.6784,18.6863,18.6705,18.6784,18891.0
2016-11-15 12:50:00,23.59,23.6,23.57,23.59,35800.0,18.6863,18.6942,18.6705,18.6863,35800.0
2016-11-15 12:55:00,23.59,23.6,23.58,23.58,25235.0,18.6863,18.6942,18.6784,18.6784,25235.0
2016-11-15 13:00:00,23.58,23.6,23.58,23.59,25381.0,18.6784,18.6942,18.6784,18.6863,25381.0
2016-11-15 13:05:00,23.59,23.6,23.58,23.59,31164.0,18.6863,18.6942,18.6784,18.6863,31164.0
2016-11-15 13:10:00,23.59,23.6,23.58,23.6,22988.0,18.6863,18.6942,18.6784,18.6942,22988.0
2016-11-15 13:15:00,23.6,23.61,23.58,23.59,73836.0,18.6942,18.7021,18.6784,18.6863,73836.0
2016-11-15 13:20:00,23.59,23.6,23.58,23.6,20888.0,18.6863,18.6942,18.6784,18.6942,20888.0
2016-11-15 13:25:00,23.6,23.6,23.58,23.58,22449.0,18.6942,18.6942,18.6784,18.6784,22449.0
2016-11-15 13:30:00,23.58,23.59,23.57,23.57,38136.0,18.6784,18.6863,18.6705,18.6705,38136.0
2016-11-15 13:35:00,23.58,23.58,23.55,23.58,57105.0,18.6784,18.6784,18.6546,18.6784,57105.0
2016-11-15 13:40:00,23.58,23.59,23.57,23.57,23570.0,18.6784,18.6863,18.6705,18.6705,23570.0
2016-11-15 13:45:00,23.58,23.59,23.57,23.58,28077.0,18.6784,18.6863,18.6705,18.6784,28077.0
2016-11-15 13:50:00,23.58,23.6,23.57,23.6,39708.0,18.6784,18.6942,18.6705,18.6942,39708.0
2016-11-15 13:55:00,23.6,23.61,23.58,23.6,49914.0,18.6942,18.7021,18.6784,18.6942,49914.0
2016-11-15 14:00:00,23.6,23.62,23.59,23.6,50693.0,18.6942,18.7101,18.6863,18.6942,50693.0
2016-11-15 14:05:00,23.6,23.62,23.59,23.62,38034.0,18.6942,18.7101,18.6863,18.7101,38034.0
2016-11-15 14:10:00,23.62,23.63,23.6,23.62,63022.0,18.7101,18.718,18.6942,18.7101,63022.0
2016-11-15 14:15:00,23.62,23.63,23.6,23.61,73049.0,18.7101,18.718,18.6942,18.7021,73049.0
2016-11-15 14:20:00,23.6,23.62,23.6,23.62,60999.0,18.6942,18.7101,18.6942,18.7101,60999.0
2016-11-15 14:25:00,23.62,23.66,23.6,23.64,64619.0,18.7101,18.7418,18.6942,18.7259,64619.0
2016-11-15 14:30:00,23.65,23.66,23.64,23.66,33374.0,18.7338,18.7418,18.7259,18.7418,33374.0
2016-11-15 14:35:00,23.66,23.68,23.65,23.67,84420.0,18.7418,18.7576,18.7338,18.7497,84420.0
2016-11-15 14:40:00,23.67,23.67,23.65,23.67,41266.0,18.7497,18.7497,18.7338,18.7497,41266.0
2016-11-15 14:45:00,23.67,23.67,23.66,23.67,18573.0,18.7497,18.7497,18.7418,18.7497,18573.0
2016-11-15 14:50:00,23.67,23.69,23.66,23.69,52550.0,18.7497,18.7655,18.7418,18.7655,52550.0
2016-11-15 14:55:00,23.69,23.7,23.67,23.68,58150.0,18.7655,18.7734,18.7497,18.7576,58150.0
2016-11-15 15:00:00,23.68,23.69,23.66,23.66,116116.0,18.7576,18.7655,18.7418,18.7418,116116.0
2016-11-15 15:05:00,23.67,23.67,23.65,23.65,35676.0,18.7497,18.7497,18.7338,18.7338,35676.0
2016-11-15 15:10:00,23.65,23.66,23.63,23.64,41466.0,18.7338,18.7418,18.718,18.7259,41466.0
2016-11-15 15:15:00,23.64,23.67,23.63,23.66,72770.0,18.7259,18.7497,18.718,18.7418,72770.0
2016-11-15 15:20:00,23.66,23.66,23.65,23.66,27581.0,18.7418,18.7418,18.7338,18.7418,27581.0
2016-11-15 15:25:00,23.66,23.7,23.65,23.68,132957.0,18.7418,18.7734,18.7338,18.7576,132957.0
2016-11-15 15:30:00,23.67,23.69,23.66,23.67,89403.0,18.7497,18.7655,18.7418,18.7497,89403.0
2016-11-15 15:35:00,23.67,23.68,23.66,23.68,76985.0,18.7497,18.7576,18.7418,18.7576,76985.0
2016-11-15 15:40:00,23.68,23.68,23.67,23.68,71825.0,18.7576,18.7576,18.7497,18.7576,71825.0
2016-11-15 15:45:00,23.68,23.68,23.65,23.65,228419.0,18.7576,18.7576,18.7338,18.7338,228419.0
2016-11-15 15:50:00,23.65,23.66,23.65,23.66,130714.0,18.7338,18.7418,18.7338,18.7418,130714.0
2016-11-15 15:55:00,23.66,23.66,23.63,23.66,673141.0,18.7418,18.7418,18.718,18.7418,673141.0
2016-11-16 09:30:00,23.55,23.66,23.52,23.6,156961.0,18.6546,18.7418,18.6309,18.6942,156961.0
2016-11-16 09:35:00,23.61,23.69,23.6,23.68,97171.0,18.7021,18.7655,18.6942,18.7576,97171.0
2016-11-16 09:40:00,23.68,23.73,23.67,23.73,113995.0,18.7576,18.7972,18.7497,18.7972,113995.0
2016-11-16 09:45:00,23.72,23.77,23.69,23.76,147106.0,18.7893,18.8289,18.7655,18.821,147106.0
2016-11-16 09:50:00,23.75,23.78,23.75,23.78,109903.0,18.813,18.8368,18.813,18.8368,109903.0
2016-11-16 09:55:00,23.78,23.79,23.72,23.74,144143.0,18.8368,18.8447,18.7893,18.8051,144143.0
2016-11-16 10:00:00,23.73,23.8,23.73,23.8,94606.0,18.7972,18.8526,18.7972,18.8526,94606.0
2016-11-16 10:05:00,23.8,23.81,23.77,23.79,266691.0,18.8526,18.8606,18.8289,18.8447,266691.0
2016-11-16 10:10:00,23.8,23.83,23.79,23.82,107022.0,18.8526,18.8764,18.8447,18.8685,107022.0
2016-11-16 10:15:00,23.82,23.83,23.82,23.83,42664.0,18.8685,18.8764,18.8685,18.8764,42664.0
2016-11-16 10:20:00,23.83,23.84,23.82,23.84,47236.0,18.8764,18.8843,18.8685,18.8843,47236.0
2016-11-16 10:25:00,23.84,23.85,23.82,23.84,145668.0,18.8843,18.8923,18.8685,18.8843,145668.0
2016-11-16 10:30:00,23.84,23.88,23.84,23.87,52703.0,18.8843,18.916,18.8843,18.9081,52703.0
2016-11-16 10:35:00,23.87,23.89,23.87,23.88,108461.0,18.9081,18.9239,18.9081,18.916,108461.0
2016-11-16 10:40:00,23.87,23.88,23.86,23.88,56589.0,18.9081,18.916,18.9002,18.916,56589.0
2016-11-16 10:45:00,23.88,23.9,23.86,23.89,69362.0,18.916,18.9319,18.9002,18.9239,69362.0
2016-11-16 10:50:00,23.89,23.9,23.88,23.89,100556.0,18.9239,18.9319,18.916,18.9239,100556.0
2016-11-16 10:55:00,23.89,23.9,23.88,23.89,69864.0,18.9239,18.9319,18.916,18.9239,69864.0
2016-11-16 11:00:00,23.89,23.9,23.82,23.83,145677.0,18.9239,18.9319,18.8685,18.8764,145677.0
2016-11-16 11:05:00,23.83,23.84,23.81,23.83,56602.0,18.8764,18.8843,18.8606,18.8764,56602.0
2016-11-16 11:10:00,23.83,23.85,23.81,23.82,59071.0,18.8764,18.8923,18.8606,18.8685,59071.0
2016-11-16 11:15:00,23.83,23.84,23.82,23.83,39655.0,18.8764,18.8843,18.8685,18.8764,39655.0
2016-11-16 11:20:00,23.83,23.85,23.83,23.85,50119.0,18.8764,18.8923,18.8764,18.8923,50119.0
2016-11-16 11:25:00,23.85,23.87,23.84,23.87,41843.0,18.8923,18.9081,18.8843,18.9081,41843.0
2016-11-16 11:30:00,23.86,23.87,23.85,23.87,54562.0,18.9002,18.9081,18.8923,18.9081,54562.0
2016-11-16 11:35:00,23.87,23.87,23.84,23.85,51607.0,18.9081,18.9081,18.8843,18.8923,51607.0
2016-11-16 11:40:00,23.85,23.86,23.83,23.83,60625.0,18.8923,18.9002,18.8764,18.8764,60625.0
2016-11-16 11:45:00,23.83,23.85,23.79,23.8,97234.0,18.8764,18.8923,18.8447,18.8526,97234.0
2016-11-16 11:50:00,23.79,23.81,23.78,23.8,96017.0,18.8447,18.8606,18.8368,18.8526,96017.0
2016-11-16 11:55:00,23.8,23.8,23.74,23.75,50956.0,18.8526,18.8526,18.8051,18.813,50956.0
2016-11-16 12:00:00,23.74,23.75,23.69,23.69,45176.0,18.8051,18.813,18.7655,18.7655,45176.0
2016-11-16 12:05:00,23.69,23.72,23.68,23.71,73624.0,18.7655,18.7893,18.7576,18.7814,73624.0
2016-11-16 12:10:00,23.71,23.74,23.7,23.71,56059.0,18.7814,18.8051,18.7734,18.7814,56059.0
2016-11-16 12:15:00,23.71,23.73,23.69,23.69,30304.0,18.7814,18.7972,18.7655,18.7655,30304.0
2016-11-16 12:20:00,23.69,23.71,23.68,23.7,37652.0,18.7655,18.7814,18.7576,18.7734,37652.0
2016-11-16 12:25:00,23.7,23.71,23.68,23.69,77498.0,18.7734,18.7814,18.7576,18.7655,77498.0
2016-11-16 12:30:00,23.69,23.72,23.69,23.71,66939.0,18.7655,18.7893,18.7655,18.7814,66939.0
2016-11-16 12:35:00,23.71,23.73,23.71,23.73,35121.0,18.7814,18.7972,18.7814,18.7972,35121.0
2016-11-16 12:40:00,23.73,23.74,23.71,23.71,100095.0,18.7972,18.8051,18.7814,18.7814,100095.0
2016-11-16 12:45:00,23.71,23.72,23.69,23.7,45263.0,18.7814,18.7893,18.7655,18.7734,45263.0
2016-11-16 12:50:00,23.7,23.71,23.7,23.71,18904.0,18.7734,18.7814,18.7734,18.7814,18904.0
2016-11-16 12:55:00,23.71,23.73,23.7,23.71,48585.0,18.7814,18.7972,18.7734,18.7814,48585.0
2016-11-16 13:00:00,23.72,23.72,23.69,23.7,24982.0,18.7893,18.7893,18.7655,18.7734,24982.0
2016-11-16 13:05:00,23.7,23.7,23.69,23.7,21565.0,18.7734,18.7734,18.7655,18.7734,21565.0
2016-11-16 13:10:00,23.7,23.71,23.69,23.7,43111.0,18.7734,18.7814,18.7655,18.7734,43111.0
2016-11-16 13:15:00,23.7,23.7,23.65,23.66,90431.0,18.7734,18.7734,18.7338,18.7418,90431.0
2016-11-16 13:20:00,23.67,23.67,23.65,23.66,47920.0,18.7497,18.7497,18.7338,18.7418,47920.0
2016-11-16 13:25:00,23.66,23.66,23.65,23.66,36328.0,18.7418,18.7418,18.7338,18.7418,36328.0
2016-11-16 13:30:00,23.66,23.69,23.66,23.68,77499.0,18.7418,18.7655,18.7418,18.7576,77499.0
2016-11-16 13:35:00,23.67,23.7,23.67,23.7,31464.0,18.7497,18.7734,18.7497,18.7734,31464.0
2016-11-16 13:40:00,23.7,23.7,23.68,23.7,43352.0,18.7734,18.7734,18.7576,18.7734,43352.0
2016-11-16 13:45:00,23.69,23.71,23.69,23.7,25674.0,18.7655,18.7814,18.7655,18.7734,25674.0
2016-11-16 13:50:00,23.71,23.72,23.7,23.71,25982.0,18.7814,18.7893,18.7734,18.7814,25982.0
2016-11-16 13:55:00,23.7,23.73,23.7,23.73,62317.0,18.7734,18.7972,18.7734,18.7972,62317.0
2016-11-16 14:00:00,23.73,23.75,23.72,23.75,48517.0,18.7972,18.813,18.7893,18.813,48517.0
2016-11-16 14:05:00,23.75,23.75,23.71,23.71,76580.0,18.813,18.813,18.7814,18.7814,76580.0
2016-11-16 14:10:00,23.71,23.72,23.7,23.71,42074.0,18.7814,18.7893,18.7734,18.7814,42074.0
2016-11-16 14:15:00,23.72,23.72,23.7,23.71,49912.0,18.7893,18.7893,18.7734,18.7814,49912.0
2016-11-16 14:20:00,23.71,23.71,23.7,23.7,53812.0,18.7814,18.7814,18.7734,18.7734,53812.0
2016-11-16 14:25:00,23.69,23.73,23.68,23.71,89537.0,18.7655,18.7972,18.7576,18.7814,89537.0
2016-11-16 14:30:00,23.71,23.72,23.7,23.7,101461.0,18.7814,18.7893,18.7734,18.7734,101461.0
2016-11-16 14:35:00,23.71,23.72,23.7,23.71,50501.0,18.7814,18.7893,18.7734,18.7814,50501.0
2016-11-16 14:40:00,23.71,23.74,23.71,23.72,100314.0,18.7814,18.8051,18.7814,18.7893,100314.0
2016-11-16 14:45:00,23.71,23.72,23.7,23.72,24544.0,18.7814,18.7893,18.7734,18.7893,24544.0
2016-11-16 14:50:00,23.72,23.73,23.7,23.7,58512.0,18.7893,18.7972,18.7734,18.7734,58512.0
2016-11-16 14:55:00,23.71,23.71,23.7,23.7,41572.0,18.7814,18.7814,18.7734,18.7734,41572.0
2016-11-16 15:00:00,23.71,23.71,23.69,23.69,68314.0,18.7814,18.7814,18.7655,18.7655,68314.0
2016-11-16 15:05:00,23.69,23.7,23.69,23.69,17497.0,18.7655,18.7734,18.7655,18.7655,17497.0
2016-11-16 15:10:00,23.7,23.72,23.69,23.71,75811.0,18.7734,18.7893,18.7655,18.7814,75811.0
2016-11-16 15:15:00,23.72,23.76,23.71,23.75,112123.0,18.7893,18.821,18.7814,18.813,112123.0
2016-11-16 15:20:00,23.75,23.75,23.73,23.73,39937.0,18.813,18.813,18.7972,18.7972,39937.0
2016-11-16 15:25:00,23.73,23.73,23.67,23.69,63879.0,18.7972,18.7972,18.7497,18.7655,63879.0
2016-11-16 15:30:00,23.68,23.69,23.68,23.69,35652.0,18.7576,18.7655,18.7576,18.7655,35652.0
2016-11-16 15:35:00,23.68,23.69,23.68,23.68,42771.0,18.7576,18.7655,18.7576,18.7576,42771.0
2016-11-16 15:40:00,23.69,23.7,23.67,23.67,154742.0,18.7655,18.7734,18.7497,18.7497,154742.0
2016-11-16 15:45:00,23.67,23.68,23.67,23.67,53985.0,18.7497,18.7576,18.7497,18.7497,53985.0
2016-11-16 15:50:00,23.68,23.68,23.66,23.68,173017.0,18.7576,18.7576,18.7418,18.7576,173017.0
2016-11-16 15:55:00,23.68,23.68,23.67,23.68,228701.0,18.7576,18.7576,18.7497,18.7576,228701.0
2016-11-17 09:30:00,23.79,23.88,23.74,23.8,253292.0,18.8447,18.916,18.8051,18.8526,253292.0
2016-11-17 09:35:00,23.8,23.84,23.79,23.83,115009.0,18.8526,18.8843,18.8447,18.8764,115009.0
2016-11-17 09:40:00,23.82,23.86,23.8,23.82,105251.0,18.8685,18.9002,18.8526,18.8685,105251.0
2016-11-17 09:45:00,23.82,23.88,23.81,23.86,45699.0,18.8685,18.916,18.8606,18.9002,45699.0
2016-11-17 09:50:00,23.86,23.88,23.81,23.81,54492.0,18.9002,18.916,18.8606,18.8606,54492.0
2016-11-17 09:55:00,23.81,23.82,23.77,23.79,83527.0,18.8606,18.8685,18.8289,18.8447,83527.0
2016-11-17 10:00:00,23.8,23.82,23.79,23.81,58720.0,18.8526,18.8685,18.8447,18.8606,58720.0
2016-11-17 10:05:00,23.81,23.82,23.79,23.8,38202.0,18.8606,18.8685,18.8447,18.8526,38202.0
2016-11-17 10:10:00,23.8,23.8,23.79,23.79,31279.0,18.8526,18.8526,18.8447,18.8447,31279.0
2016-11-17 10:15:00,23.8,23.81,23.76,23.8,76648.0,18.8526,18.8606,18.821,18.8526,76648.0
2016-11-17 10:20:00,23.79,23.82,23.78,23.8,25183.0,18.8447,18.8685,18.8368,18.8526,25183.0
2016-11-17 10:25:00,23.8,23.82,23.8,23.82,36952.0,18.8526,18.8685,18.8526,18.8685,36952.0
2016-11-17 10:30:00,23.82,23.82,23.77,23.78,47360.0,18.8685,18.8685,18.8289,18.8368,47360.0
2016-11-17 10:35:00,23.78,23.82,23.78,23.82,54326.0,18.8368,18.8685,18.8368,18.8685,54326.0
2016-11-17 10:40:00,23.81,23.82,23.78,23.8,37860.0,18.8606,18.8685,18.8368,18.8526,37860.0
2016-11-17 10:45:00,23.8,23.81,23.8,23.8,27880.0,18.8526,18.8606,18.8526,18.8526,27880.0
2016-11-17 10:50:00,23.8,23.81,23.78,23.78,43875.0,18.8526,18.8606,18.8368,18.8368,43875.0
2016-11-17 10:55:00,23.78,23.81,23.77,23.78,50986.0,18.8368,18.8606,18.8289,18.8368,50986.0
2016-11-17 11:00:00,23.78,23.8,23.77,23.79,17174.0,18.8368,18.8526,18.8289,18.8447,17174.0
2016-11-17 11:05:00,23.79,23.81,23.79,23.8,20170.0,18.8447,18.8606,18.8447,18.8526,20170.0
2016-11-17 11:10:00,23.81,23.84,23.8,23.82,32763.0,18.8606,18.8843,18.8526,18.8685,32763.0
2016-11-17 11:15:00,23.82,23.83,23.8,23.83,60586.0,18.8685,18.8764,18.8526,18.8764,60586.0
2016-11-17 11:20:00,23.83,23.83,23.8,23.8,21591.0,18.8764,18.8764,18.8526,18.8526,21591.0
2016-11-17 11:25:00,23.8,23.82,23.8,23.82,15783.0,18.8526,18.8685,18.8526,18.8685,15783.0
2016-11-17 11:30:00,23.82,23.82,23.79,23.79,66187.0,18.8685,18.8685,18.8447,18.8447,66187.0
2016-11-17 11:35:00,23.8,23.8,23.77,23.78,37296.0,18.8526,18.8526,18.8289,18.8368,37296.0
2016-11-17 11:40:00,23.77,23.78,23.77,23.78,29907.0,18.8289,18.8368,18.8289,18.8368,29907.0
2016-11-17 11:45:00,23.78,23.81,23.77,23.8,31165.0,18.8368,18.8606,18.8289,18.8526,31165.0
2016-11-17 11:50:00,23.8,23.82,23.79,23.8,28223.0,18.8526,18.8685,18.8447,18.8526,28223.0
2016-11-17 11:55:00,23.81,23.81,23.8,23.8,10847.0,18.8606,18.8606,18.8526,18.8526,10847.0
2016-11-17 12:00:00,23.8,23.83,23.8,23.83,24038.0,18.8526,18.8764,18.8526,18.8764,24038.0
2016-11-17 12:05:00,23.83,23.83,23.82,23.83,13951.0,18.8764,18.8764,18.8685,18.8764,13951.0
2016-11-17 12:10:00,23.82,23.83,23.82,23.82,8100.0,18.8685,18.8764,18.8685,18.8685,8100.0
2016-11-17 12:15:00,23.83,23.85,23.82,23.83,39825.0,18.8764,18.8923,18.8685,18.8764,39825.0
2016-11-17 12:20:00,23.83,23.85,23.82,23.85,19554.0,18.8764,18.8923,18.8685,18.8923,19554.0
2016-11-17 12:25:00,23.85,23.85,23.83,23.85,34112.0,18.8923,18.8923,18.8764,18.8923,34112.0
2016-11-17 12:30:00,23.84,23.85,23.83,23.84,13940.0,18.8843,18.8923,18.8764,18.8843,13940.0
2016-11-17 12:35:00,23.84,23.86,23.83,23.86,24800.0,18.8843,18.9002,18.8764,18.9002,24800.0
2016-11-17 12:40:00,23.86,23.86,23.83,23.85,83453.0,18.9002,18.9002,18.8764,18.8923,83453.0
2016-11-17 12:45:00,23.85,23.85,23.82,23.84,32173.0,18.8923,18.8923,18.8685,18.8843,32173.0
2016-11-17 12:50:00,23.84,23.84,23.81,23.82,29428.0,18.8843,18.8843,18.8606,18.8685,29428.0
2016-11-17 12:55:00,23.82,23.85,23.81,23.84,23827.0,18.8685,18.8923,18.8606,18.8843,23827.0
2016-11-17 13:00:00,23.83,23.85,23.83,23.84,20060.0,18.8764,18.8923,18.8764,18.8843,20060.0
2016-11-17 13:05:00,23.85,23.85,23.83,23.83,24877.0,18.8923,18.8923,18.8764,18.8764,24877.0
2016-11-17 13:10:00,23.83,23.85,23.83,23.85,16376.0,18.8764,18.8923,18.8764,18.8923,16376.0
2016-11-17 13:15:00,23.85,23.85,23.84,23.85,11973.0,18.8923,18.8923,18.8843,18.8923,11973.0
2016-11-17 13:20:00,23.85,23.85,23.81,23.82,30577.0,18.8923,18.8923,18.8606,18.8685,30577.0
2016-11-17 13:25:00,23.82,23.82,23.81,23.82,12712.0,18.8685,18.8685,18.8606,18.8685,12712.0
2016-11-17 13:30:00,23.82,23.84,23.81,23.82,31417.0,18.8685,18.8843,18.8606,18.8685,31417.0
2016-11-17 13:35:00,23.83,23.83,23.82,23.83,11735.0,18.8764,18.8764,18.8685,18.8764,11735.0
2016-11-17 13:40:00,23.83,23.84,23.82,23.84,18935.0,18.8764,18.8843,18.8685,18.8843,18935.0
2016-11-17 13:45:00,23.84,23.84,23.82,23.84,39402.0,18.8843,18.8843,18.8685,18.8843,39402.0
2016-11-17 13:50:00,23.84,23.86,23.83,23.85,62043.0,18.8843,18.9002,18.8764,18.8923,62043.0
2016-11-17 13:55:00,23.85,23.85,23.81,23.81,54736.0,18.8923,18.8923,18.8606,18.8606,54736.0
2016-11-17 14:00:00,23.81,23.82,23.81,23.82,13197.0,18.8606,18.8685,18.8606,18.8685,13197.0
2016-11-17 14:05:00,23.82,23.85,23.81,23.85,59284.0,18.8685,18.8923,18.8606,18.8923,59284.0
2016-11-17 14:10:00,23.85,23.86,23.84,23.84,71760.0,18.8923,18.9002,18.8843,18.8843,71760.0
2016-11-17 14:15:00,23.85,23.85,23.84,23.85,19415.0,18.8923,18.8923,18.8843,18.8923,19415.0
2016-11-17 14:20:00,23.85,23.85,23.83,23.84,26317.0,18.8923,18.8923,18.8764,18.8843,26317.0
2016-11-17 14:25:00,23.84,23.84,23.82,23.82,20312.0,18.8843,18.8843,18.8685,18.8685,20312.0
2016-11-17 14:30:00,23.83,23.83,23.82,23.83,19178.0,18.8764,18.8764,18.8685,18.8764,19178.0
2016-11-17 14:35:00,23.83,23.84,23.82,23.84,23477.0,18.8764,18.8843,18.8685,18.8843,23477.0
2016-11-17 14:40:00,23.84,23.84,23.83,23.84,20631.0,18.8843,18.8843,18.8764,18.8843,20631.0
2016-11-17 14:45:00,23.84,23.85,23.83,23.84,50092.0,18.8843,18.8923,18.8764,18.8843,50092.0
2016-11-17 14:50:00,23.83,23.84,23.82,23.82,33172.0,18.8764,18.8843,18.8685,18.8685,33172.0
2016-11-17 14:55:00,23.82,23.84,23.82,23.84,30288.0,18.8685,18.8843,18.8685,18.8843,30288.0
2016-11-17 15:00:00,23.84,23.85,23.83,23.84,36362.0,18.8843,18.8923,18.8764,18.8843,36362.0
2016-11-17 15:05:00,23.85,23.85,23.82,23.83,46230.0,18.8923,18.8923,18.8685,18.8764,46230.0
2016-11-17 15:10:00,23.83,23.83,23.82,23.83,15721.0,18.8764,18.8764,18.8685,18.8764,15721.0
2016-11-17 15:15:00,23.83,23.84,23.82,23.84,103505.0,18.8764,18.8843,18.8685,18.8843,103505.0
2016-11-17 15:20:00,23.84,23.84,23.83,23.84,25330.0,18.8843,18.8843,18.8764,18.8843,25330.0
2016-11-17 15:25:00,23.84,23.85,23.83,23.85,43615.0,18.8843,18.8923,18.8764,18.8923,43615.0
2016-11-17 15:30:00,23.85,23.85,23.84,23.85,41375.0,18.8923,18.8923,18.8843,18.8923,41375.0
2016-11-17 15:35:00,23.84,23.85,23.84,23.85,37901.0,18.8843,18.8923,18.8843,18.8923,37901.0
2016-11-17 15:40:00,23.85,23.85,23.84,23.85,74170.0,18.8923,18.8923,18.8843,18.8923,74170.0
2016-11-17 15:45:00,23.84,23.85,23.81,23.81,183758.0,18.8843,18.8923,18.8606,18.8606,183758.0
2016-11-17 15:50:00,23.81,23.83,23.8,23.83,250999.0,18.8606,18.8764,18.8526,18.8764,250999.0
2016-11-17 15:55:00,23.83,23.83,23.81,23.82,358387.0,18.8764,18.8764,18.8606,18.8685,358387.0
2016-11-18 09:30:00,23.82,23.82,23.76,23.76,339827.0,18.8685,18.8685,18.821,18.821,339827.0
2016-11-18 09:35:00,23.76,23.76,23.71,23.75,55380.0,18.821,18.821,18.7814,18.813,55380.0
2016-11-18 09:40:00,23.75,23.76,23.69,23.74,105682.0,18.813,18.821,18.7655,18.8051,105682.0
2016-11-18 09:45:00,23.75,23.81,23.74,23.8,49353.0,18.813,18.8606,18.8051,18.8526,49353.0
2016-11-18 09:50:00,23.81,23.85,23.8,23.84,50539.0,18.8606,18.8923,18.8526,18.8843,50539.0
2016-11-18 09:55:00,23.84,23.85,23.83,23.84,29302.0,18.8843,18.8923,18.8764,18.8843,29302.0
2016-11-18 10:00:00,23.84,23.88,23.84,23.88,62144.0,18.8843,18.916,18.8843,18.916,62144.0
2016-11-18 10:05:00,23.88,23.89,23.83,23.84,75445.0,18.916,18.9239,18.8764,18.8843,75445.0
2016-11-18 10:10:00,23.84,23.87,23.83,23.87,52361.0,18.8843,18.9081,18.8764,18.9081,52361.0
2016-11-18 10:15:00,23.87,23.88,23.84,23.86,54718.0,18.9081,18.916,18.8843,18.9002,54718.0
2016-11-18 10:20:00,23.86,23.86,23.85,23.86,27798.0,18.9002,18.9002,18.8923,18.9002,27798.0
2016-11-18 10:25:00,23.86,23.89,23.85,23.88,40728.0,18.9002,18.9239,18.8923,18.916,40728.0
2016-11-18 10:30:00,23.88,23.89,23.83,23.84,61826.0,18.916,18.9239,18.8764,18.8843,61826.0
2016-11-18 10:35:00,23.84,23.85,23.83,23.85,29723.0,18.8843,18.8923,18.8764,18.8923,29723.0
2016-11-18 10:40:00,23.85,23.85,23.82,23.83,41244.0,18.8923,18.8923,18.8685,18.8764,41244.0
2016-11-18 10:45:00,23.82,23.83,23.8,23.81,39735.0,18.8685,18.8764,18.8526,18.8606,39735.0
2016-11-18 10:50:00,23.82,23.82,23.8,23.82,31380.0,18.8685,18.8685,18.8526,18.8685,31380.0
2016-11-18 10:55:00,23.82,23.84,23.81,23.83,54235.0,18.8685,18.8843,18.8606,18.8764,54235.0
2016-11-18 11:00:00,23.83,23.83,23.81,23.83,24630.0,18.8764,18.8764,18.8606,18.8764,24630.0
2016-11-18 11:05:00,23.83,23.83,23.78,23.78,135866.0,18.8764,18.8764,18.8368,18.8368,135866.0
2016-11-18 11:10:00,23.79,23.83,23.77,23.83,47555.0,18.8447,18.8764,18.8289,18.8764,47555.0
2016-11-18 11:15:00,23.83,23.84,23.82,23.83,20084.0,18.8764,18.8843,18.8685,18.8764,20084.0
2016-11-18 11:20:00,23.84,23.84,23.8,23.8,37213.0,18.8843,18.8843,18.8526,18.8526,37213.0
2016-11-18 11:25:00,23.8,23.81,23.79,23.81,34097.0,18.8526,18.8606,18.8447,18.8606,34097.0
2016-11-18 11:30:00,23.81,23.81,23.78,23.78,33613.0,18.8606,18.8606,18.8368,18.8368,33613.0
2016-11-18 11:35:00,23.79,23.81,23.78,23.81,26118.0,18.8447,18.8606,18.8368,18.8606,26118.0
2016-11-18 11:40:00,23.8,23.84,23.8,23.84,29429.0,18.8526,18.8843,18.8526,18.8843,29429.0
2016-11-18 11:45:00,23.83,23.84,23.79,23.79,49775.0,18.8764,18.8843,18.8447,18.8447,49775.0
2016-11-18 11:50:00,23.79,23.79,23.77,23.77,24532.0,18.8447,18.8447,18.8289,18.8289,24532.0
2016-11-18 11:55:00,23.77,23.78,23.76,23.77,31658.0,18.8289,18.8368,18.821,18.8289,31658.0
2016-11-18 12:00:00,23.77,23.8,23.77,23.8,43648.0,18.8289,18.8526,18.8289,18.8526,43648.0
2016-11-18 12:05:00,23.8,23.8,23.79,23.8,14209.0,18.8526,18.8526,18.8447,18.8526,14209.0
2016-11-18 12:10:00,23.8,23.8,23.78,23.79,25878.0,18.8526,18.8526,18.8368,18.8447,25878.0
2016-11-18 12:15:00,23.8,23.82,23.79,23.8,24021.0,18.8526,18.8685,18.8447,18.8526,24021.0
2016-11-18 12:20:00,23.8,23.81,23.79,23.8,19550.0,18.8526,18.8606,18.8447,18.8526,19550.0
2016-11-18 12:25:00,23.8,23.82,23.8,23.82,24579.0,18.8526,18.8685,18.8526,18.8685,24579.0
2016-11-18 12:30:00,23.82,23.82,23.81,23.81,11251.0,18.8685,18.8685,18.8606,18.8606,11251.0
2016-11-18 12:35:00,23.82,23.82,23.79,23.79,33135.0,18.8685,18.8685,18.8447,18.8447,33135.0
2016-11-18 12:40:00,23.79,23.8,23.79,23.79,21453.0,18.8447,18.8526,18.8447,18.8447,21453.0
2016-11-18 12:45:00,23.8,23.81,23.79,23.8,22158.0,18.8526,18.8606,18.8447,18.8526,22158.0
2016-11-18 12:50:00,23.8,23.81,23.8,23.8,10679.0,18.8526,18.8606,18.8526,18.8526,10679.0
2016-11-18 12:55:00,23.8,23.83,23.8,23.82,47250.0,18.8526,18.8764,18.8526,18.8685,47250.0
2016-11-18 13:00:00,23.83,23.83,23.82,23.83,7686.0,18.8764,18.8764,18.8685,18.8764,7686.0
2016-11-18 13:05:00,23.83,23.84,23.82,23.83,28832.0,18.8764,18.8843,18.8685,18.8764,28832.0
2016-11-18 13:10:00,23.84,23.84,23.83,23.84,25738.0,18.8843,18.8843,18.8764,18.8843,25738.0
2016-11-18 13:15:00,23.84,23.85,23.84,23.84,23096.0,18.8843,18.8923,18.8843,18.8843,23096.0
2016-11-18 13:20:00,23.84,23.86,23.84,23.86,22773.0,18.8843,18.9002,18.8843,18.9002,22773.0
2016-11-18 13:25:00,23.86,23.86,23.84,23.84,25640.0,18.9002,18.9002,18.8843,18.8843,25640.0
2016-11-18 13:30:00,23.84,23.86,23.84,23.84,41261.0,18.8843,18.9002,18.8843,18.8843,41261.0
2016-11-18 13:35:00,23.83,23.85,23.81,23.84,52171.0,18.8764,18.8923,18.8606,18.8843,52171.0
2016-11-18 13:40:00,23.84,23.85,23.83,23.84,43382.0,18.8843,18.8923,18.8764,18.8843,43382.0
2016-11-18 13:45:00,23.85,23.86,23.81,23.81,63959.0,18.8923,18.9002,18.8606,18.8606,63959.0
2016-11-18 13:50:00,23.82,23.82,23.81,23.81,5387.0,18.8685,18.8685,18.8606,18.8606,5387.0
2016-11-18 13:55:00,23.82,23.82,23.81,23.81,21992.0,18.8685,18.8685,18.8606,18.8606,21992.0
2016-11-18 14:00:00,23.81,23.81,23.79,23.79,51502.0,18.8606,18.8606,18.8447,18.8447,51502.0
2016-11-18 14:05:00,23.8,23.8,23.77,23.77,40677.0,18.8526,18.8526,18.8289,18.8289,40677.0
2016-11-18 14:10:00,23.77,23.78,23.77,23.78,12672.0,18.8289,18.8368,18.8289,18.8368,12672.0
2016-11-18 14:15:00,23.77,23.78,23.77,23.77,28420.0,18.8289,18.8368,18.8289,18.8289,28420.0
2016-11-18 14:20:00,23.78,23.78,23.77,23.78,22319.0,18.8368,18.8368,18.8289,18.8368,22319.0
2016-11-18 14:25:00,23.78,23.8,23.77,23.79,91044.0,18.8368,18.8526,18.8289,18.8447,91044.0
2016-11-18 14:30:00,23.79,23.81,23.78,23.8,41873.0,18.8447,18.8606,18.8368,18.8526,41873.0
2016-11-18 14:35:00,23.81,23.82,23.8,23.82,48627.0,18.8606,18.8685,18.8526,18.8685,48627.0
2016-11-18 14:40:00,23.82,23.82,23.81,23.81,25005.0,18.8685,18.8685,18.8606,18.8606,25005.0
2016-11-18 14:45:00,23.82,23.82,23.78,23.78,57816.0,18.8685,18.8685,18.8368,18.8368,57816.0
2016-11-18 14:50:00,23.79,23.8,23.78,23.79,42284.0,18.8447,18.8526,18.8368,18.8447,42284.0
2016-11-18 14:55:00,23.79,23.79,23.78,23.78,22514.0,18.8447,18.8447,18.8368,18.8368,22514.0
2016-11-18 15:00:00,23.79,23.82,23.78,23.82,75119.0,18.8447,18.8685,18.8368,18.8685,75119.0
2016-11-18 15:05:00,23.82,23.82,23.8,23.8,49455.0,18.8685,18.8685,18.8526,18.8526,49455.0
2016-11-18 15:10:00,23.8,23.82,23.8,23.82,27672.0,18.8526,18.8685,18.8526,18.8685,27672.0
2016-11-18 15:15:00,23.82,23.84,23.81,23.83,63701.0,18.8685,18.8843,18.8606,18.8764,63701.0
2016-11-18 15:20:00,23.83,23.85,23.83,23.85,44611.0,18.8764,18.8923,18.8764,18.8923,44611.0
2016-11-18 15:25:00,23.84,23.85,23.83,23.83,49951.0,18.8843,18.8923,18.8764,18.8764,49951.0
2016-11-18 15:30:00,23.83,23.84,23.83,23.83,29284.0,18.8764,18.8843,18.8764,18.8764,29284.0
2016-11-18 15:35:00,23.84,23.85,23.83,23.83,78691.0,18.8843,18.8923,18.8764,18.8764,78691.0
2016-11-18 15:40:00,23.83,23.84,23.83,23.84,26906.0,18.8764,18.8843,18.8764,18.8843,26906.0
2016-11-18 15:45:00,23.84,23.84,23.82,23.82,97204.0,18.8843,18.8843,18.8685,18.8685,97204.0
2016-11-18 15:50:00,23.82,23.84,23.82,23.82,222680.0,18.8685,18.8843,18.8685,18.8685,222680.0
2016-11-18 15:55:00,23.82,23.84,23.8,23.83,391276.0,18.8685,18.8843,18.8526,18.8764,391276.0
2016-11-21 09:30:00,23.9,23.94,23.77,23.91,128359.0,18.9319,18.9635,18.8289,18.9398,128359.0
2016-11-21 09:35:00,23.91,23.97,23.9,23.96,56774.0,18.9398,18.9873,18.9319,18.9794,56774.0
2016-11-21 09:40:00,23.96,23.97,23.91,23.97,56578.0,18.9794,18.9873,18.9398,18.9873,56578.0
2016-11-21 09:45:00,23.97,24.0,23.97,23.99,71097.0,18.9873,19.0111,18.9873,19.0032,71097.0
2016-11-21 09:50:00,23.99,24.0,23.93,23.95,65109.0,19.0032,19.0111,18.9556,18.9715,65109.0
2016-11-21 09:55:00,23.96,23.96,23.91,23.93,44248.0,18.9794,18.9794,18.9398,18.9556,44248.0
2016-11-21 10:00:00,23.93,23.95,23.92,23.93,26022.0,18.9556,18.9715,18.9477,18.9556,26022.0
2016-11-21 10:05:00,23.93,23.94,23.89,23.9,32147.0,18.9556,18.9635,18.9239,18.9319,32147.0
2016-11-21 10:10:00,23.91,23.93,23.88,23.89,42192.0,18.9398,18.9556,18.916,18.9239,42192.0
2016-11-21 10:15:00,23.89,23.9,23.89,23.89,19049.0,18.9239,18.9319,18.9239,18.9239,19049.0
2016-11-21 10:20:00,23.89,23.92,23.88,23.89,55839.0,18.9239,18.9477,18.916,18.9239,55839.0
2016-11-21 10:25:00,23.89,23.89,23.84,23.87,52377.0,18.9239,18.9239,18.8843,18.9081,52377.0
2016-11-21 10:30:00,23.87,23.88,23.86,23.88,9900.0,18.9081,18.916,18.9002,18.916,9900.0
2016-11-21 10:35:00,23.88,23.88,23.87,23.87,17852.0,18.916,18.916,18.9081,18.9081,17852.0
2016-11-21 10:40:00,23.87,23.87,23.84,23.87,71464.0,18.9081,18.9081,18.8843,18.9081,71464.0
2016-11-21 10:45:00,23.86,23.86,23.84,23.86,30102.0,18.9002,18.9002,18.8843,18.9002,30102.0
2016-11-21 10:50:00,23.86,23.88,23.85,23.86,37329.0,18.9002,18.916,18.8923,18.9002,37329.0
2016-11-21 10:55:00,23.87,23.88,23.84,23.86,35755.0,18.9081,18.916,18.8843,18.9002,35755.0
2016-11-21 11:00:00,23.87,23.88,23.83,23.84,43058.0,18.9081,18.916,18.8764,18.8843,43058.0
2016-11-21 11:05:00,23.84,23.84,23.83,23.83,12964.0,18.8843,18.8843,18.8764,18.8764,12964.0
2016-11-21 11:10:00,23.84,23.87,23.83,23.85,62017.0,18.8843,18.9081,18.8764,18.8923,62017.0
2016-11-21 11:15:00,23.85,23.87,23.83,23.84,91475.0,18.8923,18.9081,18.8764,18.8843,91475.0
2016-11-21 11:20:00,23.84,23.84,23.82,23.84,20160.0,18.8843,18.8843,18.8685,18.8843,20160.0
2016-11-21 11:25:00,23.83,23.85,23.82,23.82,45120.0,18.8764,18.8923,18.8685,18.8685,45120.0
2016-11-21 11:30:00,23.83,23.84,23.82,23.84,12866.0,18.8764,18.8843,18.8685,18.8843,12866.0
2016-11-21 11:35:00,23.84,23.87,23.83,23.86,25805.0,18.8843,18.9081,18.8764,18.9002,25805.0
2016-11-21 11:40:00,23.86,23.86,23.83,23.84,46908.0,18.9002,18.9002,18.8764,18.8843,46908.0
2016-11-21 11:45:00,23.84,23.86,23.83,23.84,36242.0,18.8843,18.9002,18.8764,18.8843,36242.0
2016-11-21 11:50:00,23.85,23.86,23.84,23.86,20617.0,18.8923,18.9002,18.8843,18.9002,20617.0
2016-11-21 11:55:00,23.86,23.87,23.84,23.85,46934.0,18.9002,18.9081,18.8843,18.8923,46934.0
2016-11-21 12:00:00,23.85,23.89,23.84,23.86,71439.0,18.8923,18.9239,18.8843,18.9002,71439.0
2016-11-21 12:05:00,23.86,23.88,23.86,23.88,12891.0,18.9002,18.916,18.9002,18.916,12891.0
2016-11-21 12:10:00,23.88,23.88,23.87,23.88,22751.0,18.916,18.916,18.9081,18.916,22751.0
2016-11-21 12:15:00,23.88,23.88,23.86,23.88,19856.0,18.916,18.916,18.9002,18.916,19856.0
2016-11-21 12:20:00,23.88,23.89,23.86,23.87,30251.0,18.916,18.9239,18.9002,18.9081,30251.0
2016-11-21 12:25:00,23.87,23.9,23.86,23.89,25094.0,18.9081,18.9319,18.9002,18.9239,25094.0
2016-11-21 12:30:00,23.89,23.92,23.88,23.92,27899.0,18.9239,18.9477,18.916,18.9477,27899.0
2016-11-21 12:35:00,23.92,23.93,23.91,23.93,20642.0,18.9477,18.9556,18.9398,18.9556,20642.0
2016-11-21 12:40:00,23.93,23.94,23.89,23.91,32028.0,18.9556,18.9635,18.9239,18.9398,32028.0
2016-11-21 12:45:00,23.91,23.92,23.9,23.92,17689.0,18.9398,18.9477,18.9319,18.9477,17689.0
2016-11-21 12:50:00,23.92,23.92,23.91,23.92,15305.0,18.9477,18.9477,18.9398,18.9477,15305.0
2016-11-21 12:55:00,23.92,23.92,23.91,23.92,24202.0,18.9477,18.9477,18.9398,18.9477,24202.0
2016-11-21 13:00:00,23.92,23.93,23.91,23.93,20680.0,18.9477,18.9556,18.9398,18.9556,20680.0
2016-11-21 13:05:00,23.93,23.96,23.93,23.96,47207.0,18.9556,18.9794,18.9556,18.9794,47207.0
2016-11-21 13:10:00,23.96,23.96,23.95,23.96,11629.0,18.9794,18.9794,18.9715,18.9794,11629.0
2016-11-21 13:15:00,23.96,23.97,23.95,23.97,19925.0,18.9794,18.9873,18.9715,18.9873,19925.0
2016-11-21 13:20:00,23.97,23.97,23.93,23.95,60050.0,18.9873,18.9873,18.9556,18.9715,60050.0
2016-11-21 13:25:00,23.95,23.95,23.92,23.95,35761.0,18.9715,18.9715,18.9477,18.9715,35761.0
2016-11-21 13:30:00,23.95,23.95,23.92,23.92,15129.0,18.9715,18.9715,18.9477,18.9477,15129.0
2016-11-21 13:35:00,23.93,23.93,23.89,23.89,22797.0,18.9556,18.9556,18.9239,18.9239,22797.0
2016-11-21 13:40:00,23.89,23.91,23.89,23.9,19342.0,18.9239,18.9398,18.9239,18.9319,19342.0
2016-11-21 13:45:00,23.91,23.91,23.89,23.89,13576.0,18.9398,18.9398,18.9239,18.9239,13576.0
2016-11-21 13:50:00,23.89,23.9,23.89,23.89,7400.0,18.9239,18.9319,18.9239,18.9239,7400.0
2016-11-21 13:55:00,23.9,23.9,23.86,23.86,46857.0,18.9319,18.9319,18.9002,18.9002,46857.0
2016-11-21 14:00:00,23.86,23.88,23.86,23.88,28284.0,18.9002,18.916,18.9002,18.916,28284.0
2016-11-21 14:05:00,23.87,23.88,23.86,23.88,38912.0,18.9081,18.916,18.9002,18.916,38912.0
2016-11-21 14:10:00,23.87,23.9,23.87,23.89,49674.0,18.9081,18.9319,18.9081,18.9239,49674.0
2016-11-21 14:15:00,23.89,23.9,23.84,23.88,205838.0,18.9239,18.9319,18.8843,18.916,205838.0
2016-11-21 14:20:00,23.88,23.89,23.87,23.88,45951.0,18.916,18.9239,18.9081,18.916,45951.0
2016-11-21 14:25:00,23.88,23.9,23.87,23.89,51908.0,18.916,18.9319,18.9081,18.9239,51908.0
2016-11-21 14:30:00,23.89,23.9,23.87,23.88,89471.0,18.9239,18.9319,18.9081,18.916,89471.0
2016-11-21 14:35:00,23.89,23.9,23.88,23.89,27579.0,18.9239,18.9319,18.916,18.9239,27579.0
2016-11-21 14:40:00,23.89,23.9,23.86,23.86,48839.0,18.9239,18.9319,18.9002,18.9002,48839.0
2016-11-21 14:45:00,23.86,23.89,23.86,23.89,57527.0,18.9002,18.9239,18.9002,18.9239,57527.0
2016-11-21 14:50:00,23.88,23.89,23.88,23.88,26658.0,18.916,18.9239,18.916,18.916,26658.0
2016-11-21 14:55:00,23.89,23.89,23.86,23.87,39811.0,18.9239,18.9239,18.9002,18.9081,39811.0
2016-11-21 15:00:00,23.87,23.87,23.86,23.87,5565.0,18.9081,18.9081,18.9002,18.9081,5565.0
2016-11-21 15:05:00,23.87,23.87,23.86,23.87,28654.0,18.9081,18.9081,18.9002,18.9081,28654.0
2016-11-21 15:10:00,23.87,23.87,23.86,23.87,19855.0,18.9081,18.9081,18.9002,18.9081,19855.0
2016-11-21 15:15:00,23.87,23.87,23.85,23.86,61208.0,18.9081,18.9081,18.8923,18.9002,61208.0
2016-11-21 15:20:00,23.86,23.86,23.83,23.85,89996.0,18.9002,18.9002,18.8764,18.8923,89996.0
2016-11-21 15:25:00,23.85,23.85,23.84,23.85,27405.0,18.8923,18.8923,18.8843,18.8923,27405.0
2016-11-21 15:30:00,23.85,23.87,23.84,23.87,64212.0,18.8923,18.9081,18.8843,18.9081,64212.0
2016-11-21 15:35:00,23.87,23.88,23.86,23.88,43164.0,18.9081,18.916,18.9002,18.916,43164.0
2016-11-21 15:40:00,23.88,23.88,23.84,23.86,163504.0,18.916,18.916,18.8843,18.9002,163504.0
2016-11-21 15:45:00,23.85,23.86,23.85,23.86,89745.0,18.8923,18.9002,18.8923,18.9002,89745.0
2016-11-21 15:50:00,23.86,23.87,23.85,23.87,263924.0,18.9002,18.9081,18.8923,18.9081,263924.0
2016-11-21 15:55:00,23.86,23.88,23.85,23.86,375920.0,18.9002,18.916,18.8923,18.9002,375920.0
2016-11-22 09:30:00,23.98,23.98,23.88,23.95,140149.0,18.9952,18.9952,18.916,18.9715,140149.0
2016-11-22 09:35:00,23.94,24.05,23.92,24.05,254213.0,18.9635,19.0507,18.9477,19.0507,254213.0
2016-11-22 09:40:00,24.05,24.06,24.01,24.03,68446.0,19.0507,19.0586,19.019,19.0348,68446.0
2016-11-22 09:45:00,24.03,24.03,24.0,24.02,29781.0,19.0348,19.0348,19.0111,19.0269,29781.0
2016-11-22 09:50:00,24.02,24.04,23.98,23.98,69671.0,19.0269,19.0428,18.9952,18.9952,69671.0
2016-11-22 09:55:00,23.98,24.0,23.97,23.98,29238.0,18.9952,19.0111,18.9873,18.9952,29238.0
2016-11-22 10:00:00,23.98,24.0,23.97,23.98,44155.0,18.9952,19.0111,18.9873,18.9952,44155.0
2016-11-22 10:05:00,23.99,24.0,23.98,24.0,22350.0,19.0032,19.0111,18.9952,19.0111,22350.0
2016-11-22 10:10:00,24.0,24.01,23.99,24.0,34012.0,19.0111,19.019,19.0032,19.0111,34012.0
2016-11-22 10:15:00,24.01,24.04,24.0,24.01,52476.0,19.019,19.0428,19.0111,19.019,52476.0
2016-11-22 10:20:00,24.01,24.01,23.99,24.0,24385.0,19.019,19.019,19.0032,19.0111,24385.0
2016-11-22 10:25:00,23.99,24.0,23.97,23.97,35177.0,19.0032,19.0111,18.9873,18.9873,35177.0
2016-11-22 10:30:00,23.97,23.98,23.97,23.98,29082.0,18.9873,18.9952,18.9873,18.9952,29082.0
2016-11-22 10:35:00,23.98,23.98,23.91,23.91,121899.0,18.9952,18.9952,18.9398,18.9398,121899.0
2016-11-22 10:40:00,23.91,23.93,23.91,23.92,31918.0,18.9398,18.9556,18.9398,18.9477,31918.0
2016-11-22 10:45:00,23.93,23.93,23.89,23.92,50382.0,18.9556,18.9556,18.9239,18.9477,50382.0
2016-11-22 10:50:00,23.92,23.93,23.91,23.93,30751.0,18.9477,18.9556,18.9398,18.9556,30751.0
2016-11-22 10:55:00,23.93,23.95,23.9,23.92,75777.0,18.9556,18.9715,18.9319,18.9477,75777.0
2016-11-22 11:00:00,23.92,23.92,23.91,23.92,22657.0,18.9477,18.9477,18.9398,18.9477,22657.0
2016-11-22 11:05:00,23.92,23.97,23.91,23.96,43886.0,18.9477,18.9873,18.9398,18.9794,43886.0
2016-11-22 11:10:00,23.96,23.97,23.91,23.91,65477.0,18.9794,18.9873,18.9398,18.9398,65477.0
2016-11-22 11:15:00,23.91,23.94,23.91,23.94,74483.0,18.9398,18.9635,18.9398,18.9635,74483.0
2016-11-22 11:20:00,23.94,23.95,23.92,23.92,78174.0,18.9635,18.9715,18.9477,18.9477,78174.0
2016-11-22 11:25:00,23.92,23.93,23.89,23.89,31369.0,18.9477,18.9556,18.9239,18.9239,31369.0
2016-11-22 11:30:00,23.89,23.91,23.88,23.91,87178.0,18.9239,18.9398,18.916,18.9398,87178.0
2016-11-22 11:35:00,23.91,23.91,23.89,23.91,33190.0,18.9398,18.9398,18.9239,18.9398,33190.0
2016-11-22 11:40:00,23.91,23.93,23.9,23.93,25501.0,18.9398,18.9556,18.9319,18.9556,25501.0
2016-11-22 11:45:00,23.93,23.94,23.92,23.94,27751.0,18.9556,18.9635,18.9477,18.9635,27751.0
2016-11-22 11:50:00,23.94,23.95,23.93,23.95,55459.0,18.9635,18.9715,18.9556,18.9715,55459.0
2016-11-22 11:55:00,23.95,23.96,23.94,23.96,48897.0,18.9715,18.9794,18.9635,18.9794,48897.0
2016-11-22 12:00:00,23.96,23.97,23.95,23.95,91014.0,18.9794,18.9873,18.9715,18.9715,91014.0
2016-11-22 12:05:00,23.95,23.97,23.95,23.97,23656.0,18.9715,18.9873,18.9715,18.9873,23656.0
2016-11-22 12:10:00,23.96,23.97,23.95,23.96,73492.0,18.9794,18.9873,18.9715,18.9794,73492.0
2016-11-22 12:15:00,23.96,23.98,23.96,23.97,29407.0,18.9794,18.9952,18.9794,18.9873,29407.0
2016-11-22 12:20:00,23.98,24.03,23.97,24.03,75700.0,18.9952,19.0348,18.9873,19.0348,75700.0
2016-11-22 12:25:00,24.03,24.05,24.02,24.05,76214.0,19.0348,19.0507,19.0269,19.0507,76214.0
2016-11-22 12:30:00,24.05,24.05,24.03,24.04,80365.0,19.0507,19.0507,19.0348,19.0428,80365.0
2016-11-22 12:35:00,24.04,24.05,24.03,24.05,53043.0,19.0428,19.0507,19.0348,19.0507,53043.0
2016-11-22 12:40:00,24.05,24.05,24.01,24.02,50128.0,19.0507,19.0507,19.019,19.0269,50128.0
2016-11-22 12:45:00,24.01,24.02,24.0,24.02,27125.0,19.019,19.0269,19.0111,19.0269,27125.0
2016-11-22 12:50:00,24.02,24.02,24.01,24.02,24864.0,19.0269,19.0269,19.019,19.0269,24864.0
2016-11-22 12:55:00,24.02,24.03,24.01,24.03,36804.0,19.0269,19.0348,19.019,19.0348,36804.0
2016-11-22 13:00:00,24.03,24.05,24.02,24.05,30162.0,19.0348,19.0507,19.0269,19.0507,30162.0
2016-11-22 13:05:00,24.05,24.07,24.04,24.06,33992.0,19.0507,19.0665,19.0428,19.0586,33992.0
2016-11-22 13:10:00,24.06,24.06,24.02,24.02,36820.0,19.0586,19.0586,19.0269,19.0269,36820.0
2016-11-22 13:15:00,24.02,24.03,24.02,24.03,20237.0,19.0269,19.0348,19.0269,19.0348,20237.0
2016-11-22 13:20:00,24.02,24.05,24.02,24.04,56929.0,19.0269,19.0507,19.0269,19.0428,56929.0
2016-11-22 13:25:00,24.04,24.04,24.02,24.02,29363.0,19.0428,19.0428,19.0269,19.0269,29363.0
2016-11-22 13:30:00,24.03,24.05,24.02,24.05,38028.0,19.0348,19.0507,19.0269,19.0507,38028.0
2016-11-22 13:35:00,24.05,24.05,24.01,24.02,34018.0,19.0507,19.0507,19.019,19.0269,34018.0
2016-11-22 13:40:00,24.02,24.02,24.0,24.01,18112.0,19.0269,19.0269,19.0111,19.019,18112.0
2016-11-22 13:45:00,24.01,24.01,23.99,24.0,80781.0,19.019,19.019,19.0032,19.0111,80781.0
2016-11-22 13:50:00,23.99,24.0,23.99,24.0,14147.0,19.0032,19.0111,19.0032,19.0111,14147.0
2016-11-22 13:55:00,24.0,24.0,23.99,24.0,12113.0,19.0111,19.0111,19.0032,19.0111,12113.0
2016-11-22 14:00:00,24.0,24.0,23.99,24.0,16255.0,19.0111,19.0111,19.0032,19.0111,16255.0
2016-11-22 14:05:00,24.0,24.0,23.97,23.98,29383.0,19.0111,19.0111,18.9873,18.9952,29383.0
2016-11-22 14:10:00,23.98,24.0,23.97,23.99,37865.0,18.9952,19.0111,18.9873,19.0032,37865.0
2016-11-22 14:15:00,24.0,24.01,23.97,23.98,68022.0,19.0111,19.019,18.9873,18.9952,68022.0
2016-11-22 14:20:00,23.98,23.99,23.98,23.99,17400.0,18.9952,19.0032,18.9952,19.0032,17400.0
2016-11-22 14:25:00,23.99,23.99,23.98,23.99,21838.0,19.0032,19.0032,18.9952,19.0032,21838.0
2016-11-22 14:30:00,23.98,23.99,23.94,23.96,73759.0,18.9952,19.0032,18.9635,18.9794,73759.0
2016-11-22 14:35:00,23.96,23.97,23.95,23.96,72753.0,18.9794,18.9873,18.9715,18.9794,72753.0
2016-11-22 14:40:00,23.96,23.99,23.96,23.99,28974.0,18.9794,19.0032,18.9794,19.0032,28974.0
2016-11-22 14:45:00,23.99,24.0,23.98,23.98,29735.0,19.0032,19.0111,18.9952,18.9952,29735.0
2016-11-22 14:50:00,23.98,23.99,23.98,23.99,17755.0,18.9952,19.0032,18.9952,19.0032,17755.0
2016-11-22 14:55:00,23.99,23.99,23.96,23.96,33333.0,19.0032,19.0032,18.9794,18.9794,33333.0
2016-11-22 15:00:00,23.96,23.98,23.96,23.98,43719.0,18.9794,18.9952,18.9794,18.9952,43719.0
2016-11-22 15:05:00,23.98,23.99,23.96,23.96,58960.0,18.9952,19.0032,18.9794,18.9794,58960.0
2016-11-22 15:10:00,23.96,23.97,23.96,23.96,34360.0,18.9794,18.9873,18.9794,18.9794,34360.0
2016-11-22 15:15:00,23.96,23.97,23.96,23.96,34763.0,18.9794,18.9873,18.9794,18.9794,34763.0
2016-11-22 15:20:00,23.97,23.97,23.93,23.94,115845.0,18.9873,18.9873,18.9556,18.9635,115845.0
2016-11-22 15:25:00,23.94,23.94,23.91,23.94,85986.0,18.9635,18.9635,18.9398,18.9635,85986.0
2016-11-22 15:30:00,23.94,23.96,23.93,23.96,78660.0,18.9635,18.9794,18.9556,18.9794,78660.0
2016-11-22 15:35:00,23.96,23.99,23.95,23.98,70087.0,18.9794,19.0032,18.9715,18.9952,70087.0
2016-11-22 15:40:00,23.98,24.01,23.98,24.01,153633.0,18.9952,19.019,18.9952,19.019,153633.0
2016-11-22 15:45:00,24.01,24.02,24.0,24.02,88641.0,19.019,19.0269,19.0111,19.0269,88641.0
2016-11-22 15:50:00,24.02,24.03,23.98,24.01,285548.0,19.0269,19.0348,18.9952,19.019,285548.0
2016-11-22 15:55:00,24.01,24.01,23.99,24.0,343287.0,19.019,19.019,19.0032,19.0111,343287.0
2016-11-23 09:30:00,23.96,24.08,23.93,24.07,146179.0,18.9794,19.0744,18.9556,19.0665,146179.0
2016-11-23 09:35:00,24.08,24.08,24.02,24.04,29900.0,19.0744,19.0744,19.0269,19.0428,29900.0
2016-11-23 09:40:00,24.05,24.06,24.02,24.05,34002.0,19.0507,19.0586,19.0269,19.0507,34002.0
2016-11-23 09:45:00,24.05,24.06,24.02,24.06,39778.0,19.0507,19.0586,19.0269,19.0586,39778.0
2016-11-23 09:50:00,24.06,24.08,24.05,24.06,44567.0,19.0586,19.0744,19.0507,19.0586,44567.0
2016-11-23 09:55:00,24.06,24.07,24.01,24.02,41270.0,19.0586,19.0665,19.019,19.0269,41270.0
2016-11-23 10:00:00,24.02,24.03,24.0,24.01,41854.0,19.0269,19.0348,19.0111,19.019,41854.0
2016-11-23 10:05:00,24.0,24.05,24.0,24.03,62912.0,19.0111,19.0507,19.0111,19.0348,62912.0
2016-11-23 10:10:00,24.03,24.04,23.99,23.99,38825.0,19.0348,19.0428,19.0032,19.0032,38825.0
2016-11-23 10:15:00,24.0,24.05,23.99,24.05,42274.0,19.0111,19.0507,19.0032,19.0507,42274.0
2016-11-23 10:20:00,24.05,24.06,24.04,24.05,33888.0,19.0507,19.0586,19.0428,19.0507,33888.0
2016-11-23 10:25:00,24.05,24.08,24.05,24.08,35537.0,19.0507,19.0744,19.0507,19.0744,35537.0
2016-11-23 10:30:00,24.07,24.1,24.07,24.09,45752.0,19.0665,19.0903,19.0665,19.0824,45752.0
2016-11-23 10:35:00,24.09,24.12,24.07,24.12,57196.0,19.0824,19.1061,19.0665,19.1061,57196.0
2016-11-23 10:40:00,24.12,24.13,24.1,24.12,75656.0,19.1061,19.1141,19.0903,19.1061,75656.0
2016-11-23 10:45:00,24.12,24.12,24.1,24.1,29687.0,19.1061,19.1061,19.0903,19.0903,29687.0
2016-11-23 10:50:00,24.1,24.11,24.1,24.1,13260.0,19.0903,19.0982,19.0903,19.0903,13260.0
2016-11-23 10:55:00,24.11,24.13,24.08,24.11,79469.0,19.0982,19.1141,19.0744,19.0982,79469.0
2016-11-23 11:00:00,24.1,24.11,24.1,24.11,9498.0,19.0903,19.0982,19.0903,19.0982,9498.0
2016-11-23 11:05:00,24.1,24.11,24.08,24.08,52760.0,19.0903,19.0982,19.0744,19.0744,52760.0
2016-11-23 11:10:00,24.08,24.1,24.08,24.09,41611.0,19.0744,19.0903,19.0744,19.0824,41611.0
2016-11-23 11:15:00,24.09,24.09,24.08,24.09,18658.0,19.0824,19.0824,19.0744,19.0824,18658.0
2016-11-23 11:20:00,24.08,24.09,24.02,24.03,67799.0,19.0744,19.0824,19.0269,19.0348,67799.0
2016-11-23 11:25:00,24.03,24.06,24.02,24.06,49810.0,19.0348,19.0586,19.0269,19.0586,49810.0
2016-11-23 11:30:00,24.05,24.07,24.05,24.06,50317.0,19.0507,19.0665,19.0507,19.0586,50317.0
2016-11-23 11:35:00,24.07,24.09,24.06,24.07,58506.0,19.0665,19.0824,19.0586,19.0665,58506.0
2016-11-23 11:40:00,24.07,24.1,24.06,24.09,41609.0,19.0665,19.0903,19.0586,19.0824,41609.0
2016-11-23 11:45:00,24.08,24.11,24.07,24.1,88979.0,19.0744,19.0982,19.0665,19.0903,88979.0
2016-11-23 11:50:00,24.1,24.12,24.09,24.11,33136.0,19.0903,19.1061,19.0824,19.0982,33136.0
2016-11-23 11:55:00,24.12,24.14,24.11,24.13,44655.0,19.1061,19.122,19.0982,19.1141,44655.0
2016-11-23 12:00:00,24.14,24.14,24.11,24.11,33547.0,19.122,19.122,19.0982,19.0982,33547.0
2016-11-23 12:05:00,24.11,24.13,24.11,24.13,21998.0,19.0982,19.1141,19.0982,19.1141,21998.0
2016-11-23 12:10:00,24.13,24.13,24.12,24.13,14793.0,19.1141,19.1141,19.1061,19.1141,14793.0
2016-11-23 12:15:00,24.13,24.15,24.12,24.12,70823.0,19.1141,19.1299,19.1061,19.1061,70823.0
2016-11-23 12:20:00,24.12,24.14,24.12,24.13,32099.0,19.1061,19.122,19.1061,19.1141,32099.0
2016-11-23 12:25:00,24.14,24.15,24.13,24.13,17977.0,19.122,19.1299,19.1141,19.1141,17977.0
2016-11-23 12:30:00,24.14,24.14,24.13,24.14,20794.0,19.122,19.122,19.1141,19.122,20794.0
2016-11-23 12:35:00,24.13,24.15,24.13,24.15,22349.0,19.1141,19.1299,19.1141,19.1299,22349.0
2016-11-23 12:40:00,24.15,24.17,24.13,24.17,46140.0,19.1299,19.1457,19.1141,19.1457,46140.0
2016-11-23 12:45:00,24.17,24.18,24.15,24.16,26445.0,19.1457,19.1537,19.1299,19.1378,26445.0
2016-11-23 12:50:00,24.16,24.17,24.13,24.15,30279.0,19.1378,19.1457,19.1141,19.1299,30279.0
2016-11-23 12:55:00,24.14,24.16,24.13,24.16,59234.0,19.122,19.1378,19.1141,19.1378,59234.0
2016-11-23 13:00:00,24.16,24.17,24.15,24.17,26078.0,19.1378,19.1457,19.1299,19.1457,26078.0
2016-11-23 13:05:00,24.16,24.17,24.15,24.16,28920.0,19.1378,19.1457,19.1299,19.1378,28920.0
2016-11-23 13:10:00,24.16,24.16,24.13,24.14,23101.0,19.1378,19.1378,19.1141,19.122,23101.0
2016-11-23 13:15:00,24.13,24.14,24.12,24.13,15680.0,19.1141,19.122,19.1061,19.1141,15680.0
2016-11-23 13:20:00,24.13,24.13,24.09,24.1,34601.0,19.1141,19.1141,19.0824,19.0903,34601.0
2016-11-23 13:25:00,24.1,24.11,24.08,24.09,16728.0,19.0903,19.0982,19.0744,19.0824,16728.0
2016-11-23 13:30:00,24.09,24.09,24.06,24.08,22951.0,19.0824,19.0824,19.0586,19.0744,22951.0
2016-11-23 13:35:00,24.08,24.08,24.04,24.05,25828.0,19.0744,19.0744,19.0428,19.0507,25828.0
2016-11-23 13:40:00,24.05,24.08,24.05,24.07,22524.0,19.0507,19.0744,19.0507,19.0665,22524.0
2016-11-23 13:45:00,24.07,24.07,24.03,24.05,38567.0,19.0665,19.0665,19.0348,19.0507,38567.0
2016-11-23 13:50:00,24.05,24.05,24.01,24.02,42972.0,19.0507,19.0507,19.019,19.0269,42972.0
2016-11-23 13:55:00,24.02,24.08,24.01,24.05,89419.0,19.0269,19.0744,19.019,19.0507,89419.0
2016-11-23 14:00:00,24.05,24.11,24.05,24.11,153412.0,19.0507,19.0982,19.0507,19.0982,153412.0
2016-11-23 14:05:00,24.11,24.13,24.1,24.1,65784.0,19.0982,19.1141,19.0903,19.0903,65784.0
2016-11-23 14:10:00,24.1,24.12,24.09,24.11,47038.0,19.0903,19.1061,19.0824,19.0982,47038.0
2016-11-23 14:15:00,24.11,24.13,24.11,24.12,31304.0,19.0982,19.1141,19.0982,19.1061,31304.0
2016-11-23 14:20:00,24.12,24.13,24.1,24.13,61351.0,19.1061,19.1141,19.0903,19.1141,61351.0
2016-11-23 14:25:00,24.12,24.13,24.12,24.13,16741.0,19.1061,19.1141,19.1061,19.1141,16741.0
2016-11-23 14:30:00,24.13,24.15,24.12,24.13,56232.0,19.1141,19.1299,19.1061,19.1141,56232.0
2016-11-23 14:35:00,24.14,24.14,24.13,24.13,13182.0,19.122,19.122,19.1141,19.1141,13182.0
2016-11-23 14:40:00,24.13,24.16,24.12,24.15,47829.0,19.1141,19.1378,19.1061,19.1299,47829.0
2016-11-23 14:45:00,24.15,24.17,24.15,24.17,51885.0,19.1299,19.1457,19.1299,19.1457,51885.0
2016-11-23 14:50:00,24.17,24.17,24.16,24.16,13774.0,19.1457,19.1457,19.1378,19.1378,13774.0
2016-11-23 14:55:00,24.17,24.17,24.15,24.17,53845.0,19.1457,19.1457,19.1299,19.1457,53845.0
2016-11-23 15:00:00,24.17,24.17,24.16,24.17,9372.0,19.1457,19.1457,19.1378,19.1457,9372.0
2016-11-23 15:05:00,24.17,24.17,24.16,24.17,15329.0,19.1457,19.1457,19.1378,19.1457,15329.0
2016-11-23 15:10:00,24.17,24.18,24.12,24.16,145299.0,19.1457,19.1537,19.1061,19.1378,145299.0
2016-11-23 15:15:00,24.16,24.16,24.14,24.15,49708.0,19.1378,19.1378,19.122,19.1299,49708.0
2016-11-23 15:20:00,24.15,24.15,24.14,24.14,17855.0,19.1299,19.1299,19.122,19.122,17855.0
2016-11-23 15:25:00,24.15,24.16,24.14,24.15,29893.0,19.1299,19.1378,19.122,19.1299,29893.0
2016-11-23 15:30:00,24.16,24.16,24.15,24.16,30077.0,19.1378,19.1378,19.1299,19.1378,30077.0
2016-11-23 15:35:00,24.16,24.18,24.15,24.18,75668.0,19.1378,19.1537,19.1299,19.1537,75668.0
2016-11-23 15:40:00,24.18,24.21,24.17,24.21,122992.0,19.1537,19.1774,19.1457,19.1774,122992.0
2016-11-23 15:45:00,24.21,24.22,24.2,24.21,119251.0,19.1774,19.1853,19.1695,19.1774,119251.0
2016-11-23 15:50:00,24.21,24.22,24.19,24.19,123683.0,19.1774,19.1853,19.1616,19.1616,123683.0
2016-11-23 15:55:00,24.19,24.2,24.17,24.19,369975.0,19.1616,19.1695,19.1457,19.1616,369975.0
2016-11-25 09:30:00,24.18,24.2,24.15,24.17,100872.0,19.1537,19.1695,19.1299,19.1457,100872.0
2016-11-25 09:35:00,24.17,24.2,24.17,24.2,17073.0,19.1457,19.1695,19.1457,19.1695,17073.0
2016-11-25 09:40:00,24.2,24.22,24.16,24.17,64843.0,19.1695,19.1853,19.1378,19.1457,64843.0
2016-11-25 09:45:00,24.16,24.19,24.16,24.18,26051.0,19.1378,19.1616,19.1378,19.1537,26051.0
2016-11-25 09:50:00,24.18,24.2,24.17,24.19,26971.0,19.1537,19.1695,19.1457,19.1616,26971.0
2016-11-25 09:55:00,24.18,24.24,24.17,24.24,67386.0,19.1537,19.2012,19.1457,19.2012,67386.0
2016-11-25 10:00:00,24.24,24.29,24.22,24.28,103932.0,19.2012,19.2408,19.1853,19.2329,103932.0
2016-11-25 10:05:00,24.28,24.28,24.27,24.28,13801.0,19.2329,19.2329,19.2249,19.2329,13801.0
2016-11-25 10:10:00,24.28,24.28,24.24,24.24,51311.0,19.2329,19.2329,19.2012,19.2012,51311.0
2016-11-25 10:15:00,24.24,24.25,24.24,24.25,17938.0,19.2012,19.2091,19.2012,19.2091,17938.0
2016-11-25 10:20:00,24.25,24.28,24.25,24.28,40444.0,19.2091,19.2329,19.2091,19.2329,40444.0
2016-11-25 10:25:00,24.29,24.29,24.26,24.29,37416.0,19.2408,19.2408,19.217,19.2408,37416.0
2016-11-25 10:30:00,24.29,24.29,24.26,24.27,34711.0,19.2408,19.2408,19.217,19.2249,34711.0
2016-11-25 10:35:00,24.27,24.28,24.26,24.28,13508.0,19.2249,19.2329,19.217,19.2329,13508.0
2016-11-25 10:40:00,24.28,24.28,24.26,24.28,36348.0,19.2329,19.2329,19.217,19.2329,36348.0
2016-11-25 10:45:00,24.28,24.29,24.27,24.27,36838.0,19.2329,19.2408,19.2249,19.2249,36838.0
2016-11-25 10:50:00,24.27,24.28,24.23,24.23,22699.0,19.2249,19.2329,19.1933,19.1933,22699.0
2016-11-25 10:55:00,24.24,24.26,24.23,24.25,39482.0,19.2012,19.217,19.1933,19.2091,39482.0
2016-11-25 11:00:00,24.25,24.29,24.25,24.28,36062.0,19.2091,19.2408,19.2091,19.2329,36062.0
2016-11-25 11:05:00,24.29,24.3,24.28,24.28,27636.0,19.2408,19.2487,19.2329,19.2329,27636.0
2016-11-25 11:10:00,24.29,24.29,24.25,24.27,26120.0,19.2408,19.2408,19.2091,19.2249,26120.0
2016-11-25 11:15:00,24.27,24.27,24.24,24.25,18336.0,19.2249,19.2249,19.2012,19.2091,18336.0
2016-11-25 11:20:00,24.24,24.27,24.24,24.26,24523.0,19.2012,19.2249,19.2012,19.217,24523.0
2016-11-25 11:25:00,24.26,24.29,24.25,24.29,25813.0,19.217,19.2408,19.2091,19.2408,25813.0
2016-11-25 11:30:00,24.29,24.29,24.27,24.28,27074.0,19.2408,19.2408,19.2249,19.2329,27074.0
2016-11-25 11:35:00,24.28,24.31,24.27,24.29,38370.0,19.2329,19.2566,19.2249,19.2408,38370.0
2016-11-25 11:40:00,24.3,24.32,24.29,24.3,50231.0,19.2487,19.2646,19.2408,19.2487,50231.0
2016-11-25 11:45:00,24.3,24.31,24.28,24.28,40196.0,19.2487,19.2566,19.2329,19.2329,40196.0
2016-11-25 11:50:00,24.29,24.33,24.28,24.33,113540.0,19.2408,19.2725,19.2329,19.2725,113540.0
2016-11-25 11:55:00,24.33,24.34,24.32,24.34,53544.0,19.2725,19.2804,19.2646,19.2804,53544.0
2016-11-25 12:00:00,24.34,24.36,24.33,24.33,160092.0,19.2804,19.2962,19.2725,19.2725,160092.0
2016-11-25 12:05:00,24.33,24.34,24.3,24.3,23501.0,19.2725,19.2804,19.2487,19.2487,23501.0
2016-11-25 12:10:00,24.31,24.31,24.3,24.3,19626.0,19.2566,19.2566,19.2487,19.2487,19626.0
2016-11-25 12:15:00,24.3,24.31,24.28,24.28,35833.0,19.2487,19.2566,19.2329,19.2329,35833.0
2016-11-25 12:20:00,24.28,24.3,24.27,24.28,94784.0,19.2329,19.2487,19.2249,19.2329,94784.0
2016-11-25 12:25:00,24.28,24.29,24.24,24.24,110510.0,19.2329,19.2408,19.2012,19.2012,110510.0
2016-11-25 12:30:00,24.24,24.26,24.24,24.25,75145.0,19.2012,19.217,19.2012,19.2091,75145.0
2016-11-25 12:35:00,24.24,24.25,24.24,24.25,34463.0,19.2012,19.2091,19.2012,19.2091,34463.0
2016-11-25 12:40:00,24.25,24.28,24.24,24.28,115172.0,19.2091,19.2329,19.2012,19.2329,115172.0
2016-11-25 12:45:00,24.28,24.29,24.27,24.29,65352.0,19.2329,19.2408,19.2249,19.2408,65352.0
2016-11-25 12:50:00,24.28,24.29,24.27,24.27,57465.0,19.2329,19.2408,19.2249,19.2249,57465.0
2016-11-25 12:55:00,24.27,24.28,24.27,24.28,134342.0,19.2249,19.2329,19.2249,19.2329,134342.0
2016-11-28 09:30:00,24.25,24.42,24.2,24.4,118736.0,19.2091,19.3438,19.1695,19.3279,118736.0
2016-11-28 09:35:00,24.41,24.41,24.35,24.38,66616.0,19.3358,19.3358,19.2883,19.3121,66616.0
2016-11-28 09:40:00,24.38,24.39,24.37,24.37,54790.0,19.3121,19.32,19.3042,19.3042,54790.0
2016-11-28 09:45:00,24.37,24.38,24.32,24.33,111183.0,19.3042,19.3121,19.2646,19.2725,111183.0
2016-11-28 09:50:00,24.34,24.34,24.28,24.3,58517.0,19.2804,19.2804,19.2329,19.2487,58517.0
2016-11-28 09:55:00,24.3,24.32,24.28,24.32,25601.0,19.2487,19.2646,19.2329,19.2646,25601.0
2016-11-28 10:00:00,24.32,24.33,24.27,24.3,38327.0,19.2646,19.2725,19.2249,19.2487,38327.0
2016-11-28 10:05:00,24.3,24.31,24.29,24.3,68082.0,19.2487,19.2566,19.2408,19.2487,68082.0
2016-11-28 10:10:00,24.31,24.32,24.28,24.28,45861.0,19.2566,19.2646,19.2329,19.2329,45861.0
2016-11-28 10:15:00,24.28,24.3,24.28,24.3,24643.0,19.2329,19.2487,19.2329,19.2487,24643.0
2016-11-28 10:20:00,24.3,24.31,24.25,24.28,64775.0,19.2487,19.2566,19.2091,19.2329,64775.0
2016-11-28 10:25:00,24.27,24.28,24.24,24.24,46458.0,19.2249,19.2329,19.2012,19.2012,46458.0
2016-11-28 10:30:00,24.25,24.31,24.24,24.27,56629.0,19.2091,19.2566,19.2012,19.2249,56629.0
2016-11-28 10:35:00,24.27,24.27,24.26,24.27,14912.0,19.2249,19.2249,19.217,19.2249,14912.0
2016-11-28 10:40:00,24.27,24.28,24.22,24.22,98813.0,19.2249,19.2329,19.1853,19.1853,98813.0
2016-11-28 10:45:00,24.22,24.23,24.22,24.22,17142.0,19.1853,19.1933,19.1853,19.1853,17142.0
2016-11-28 10:50:00,24.22,24.23,24.2,24.2,61309.0,19.1853,19.1933,19.1695,19.1695,61309.0
2016-11-28 10:55:00,24.2,24.21,24.18,24.19,39659.0,19.1695,19.1774,19.1537,19.1616,39659.0
2016-11-28 11:00:00,24.19,24.24,24.18,24.23,85417.0,19.1616,19.2012,19.1537,19.1933,85417.0
2016-11-28 11:05:00,24.23,24.24,24.18,24.2,62614.0,19.1933,19.2012,19.1537,19.1695,62614.0
2016-11-28 11:10:00,24.2,24.22,24.19,24.22,39612.0,19.1695,19.1853,19.1616,19.1853,39612.0
2016-11-28 11:15:00,24.22,24.24,24.21,24.24,29143.0,19.1853,19.2012,19.1774,19.2012,29143.0
2016-11-28 11:20:00,24.24,24.26,24.23,24.25,43999.0,19.2012,19.217,19.1933,19.2091,43999.0
2016-11-28 11:25:00,24.25,24.28,24.25,24.27,31635.0,19.2091,19.2329,19.2091,19.2249,31635.0
2016-11-28 11:30:00,24.28,24.3,24.27,24.29,30342.0,19.2329,19.2487,19.2249,19.2408,30342.0
2016-11-28 11:35:00,24.29,24.29,24.26,24.29,31203.0,19.2408,19.2408,19.217,19.2408,31203.0
2016-11-28 11:40:00,24.29,24.3,24.28,24.29,36283.0,19.2408,19.2487,19.2329,19.2408,36283.0
2016-11-28 11:45:00,24.3,24.31,24.28,24.29,34042.0,19.2487,19.2566,19.2329,19.2408,34042.0
2016-11-28 11:50:00,24.29,24.29,24.28,24.29,18014.0,19.2408,19.2408,19.2329,19.2408,18014.0
2016-11-28 11:55:00,24.29,24.3,24.28,24.29,98622.0,19.2408,19.2487,19.2329,19.2408,98622.0
2016-11-28 12:00:00,24.29,24.31,24.28,24.3,28411.0,19.2408,19.2566,19.2329,19.2487,28411.0
2016-11-28 12:05:00,24.3,24.33,24.29,24.3,23018.0,19.2487,19.2725,19.2408,19.2487,23018.0
2016-11-28 12:10:00,24.3,24.32,24.29,24.3,76862.0,19.2487,19.2646,19.2408,19.2487,76862.0
2016-11-28 12:15:00,24.3,24.31,24.29,24.31,24827.0,19.2487,19.2566,19.2408,19.2566,24827.0
2016-11-28 12:20:00,24.31,24.32,24.3,24.31,16255.0,19.2566,19.2646,19.2487,19.2566,16255.0
2016-11-28 12:25:00,24.31,24.32,24.3,24.32,20759.0,19.2566,19.2646,19.2487,19.2646,20759.0
2016-11-28 12:30:00,24.32,24.34,24.3,24.32,29004.0,19.2646,19.2804,19.2487,19.2646,29004.0
2016-11-28 12:35:00,24.33,24.33,24.31,24.31,12260.0,19.2725,19.2725,19.2566,19.2566,12260.0
2016-11-28 12:40:00,24.32,24.32,24.3,24.3,15603.0,19.2646,19.2646,19.2487,19.2487,15603.0
2016-11-28 12:45:00,24.3,24.32,24.3,24.31,12250.0,19.2487,19.2646,19.2487,19.2566,12250.0
2016-11-28 12:50:00,24.31,24.32,24.3,24.32,17766.0,19.2566,19.2646,19.2487,19.2646,17766.0
2016-11-28 12:55:00,24.32,24.33,24.3,24.3,21891.0,19.2646,19.2725,19.2487,19.2487,21891.0
2016-11-28 13:00:00,24.3,24.31,24.28,24.28,30766.0,19.2487,19.2566,19.2329,19.2329,30766.0
2016-11-28 13:05:00,24.28,24.29,24.28,24.28,9658.0,19.2329,19.2408,19.2329,19.2329,9658.0
2016-11-28 13:10:00,24.29,24.31,24.28,24.31,18513.0,19.2408,19.2566,19.2329,19.2566,18513.0
2016-11-28 13:15:00,24.31,24.32,24.3,24.3,15122.0,19.2566,19.2646,19.2487,19.2487,15122.0
2016-11-28 13:20:00,24.31,24.33,24.29,24.3,31750.0,19.2566,19.2725,19.2408,19.2487,31750.0
2016-11-28 13:25:00,24.29,24.31,24.29,24.31,11320.0,19.2408,19.2566,19.2408,19.2566,11320.0
2016-11-28 13:30:00,24.31,24.32,24.3,24.32,21986.0,19.2566,19.2646,19.2487,19.2646,21986.0
2016-11-28 13:35:00,24.32,24.33,24.31,24.33,24666.0,19.2646,19.2725,19.2566,19.2725,24666.0
2016-11-28 13:40:00,24.33,24.34,24.32,24.33,19819.0,19.2725,19.2804,19.2646,19.2725,19819.0
2016-11-28 13:45:00,24.32,24.33,24.3,24.3,28731.0,19.2646,19.2725,19.2487,19.2487,28731.0
2016-11-28 13:50:00,24.3,24.31,24.3,24.31,16586.0,19.2487,19.2566,19.2487,19.2566,16586.0
2016-11-28 13:55:00,24.31,24.32,24.3,24.32,27021.0,19.2566,19.2646,19.2487,19.2646,27021.0
2016-11-28 14:00:00,24.32,24.32,24.31,24.32,15006.0,19.2646,19.2646,19.2566,19.2646,15006.0
2016-11-28 14:05:00,24.32,24.32,24.31,24.31,17608.0,19.2646,19.2646,19.2566,19.2566,17608.0
2016-11-28 14:10:00,24.31,24.32,24.29,24.3,57804.0,19.2566,19.2646,19.2408,19.2487,57804.0
2016-11-28 14:15:00,24.3,24.31,24.3,24.31,21525.0,19.2487,19.2566,19.2487,19.2566,21525.0
2016-11-28 14:20:00,24.3,24.31,24.28,24.28,24401.0,19.2487,19.2566,19.2329,19.2329,24401.0
2016-11-28 14:25:00,24.28,24.29,24.28,24.28,20420.0,19.2329,19.2408,19.2329,19.2329,20420.0
2016-11-28 14:30:00,24.28,24.29,24.26,24.27,92694.0,19.2329,19.2408,19.217,19.2249,92694.0
2016-11-28 14:35:00,24.27,24.29,24.27,24.27,45508.0,19.2249,19.2408,19.2249,19.2249,45508.0
2016-11-28 14:40:00,24.27,24.28,24.27,24.27,15298.0,19.2249,19.2329,19.2249,19.2249,15298.0
2016-11-28 14:45:00,24.27,24.29,24.27,24.29,39259.0,19.2249,19.2408,19.2249,19.2408,39259.0
2016-11-28 14:50:00,24.29,24.29,24.27,24.28,27327.0,19.2408,19.2408,19.2249,19.2329,27327.0
2016-11-28 14:55:00,24.28,24.29,24.27,24.29,37480.0,19.2329,19.2408,19.2249,19.2408,37480.0
2016-11-28 15:00:00,24.29,24.29,24.27,24.29,33964.0,19.2408,19.2408,19.2249,19.2408,33964.0
2016-11-28 15:05:00,24.29,24.3,24.28,24.3,27771.0,19.2408,19.2487,19.2329,19.2487,27771.0
2016-11-28 15:10:00,24.3,24.3,24.29,24.3,26069.0,19.2487,19.2487,19.2408,19.2487,26069.0
2016-11-28 15:15:00,24.3,24.3,24.28,24.29,46297.0,19.2487,19.2487,19.2329,19.2408,46297.0
2016-11-28 15:20:00,24.29,24.29,24.26,24.27,31810.0,19.2408,19.2408,19.217,19.2249,31810.0
2016-11-28 15:25:00,24.27,24.27,24.23,24.23,24998.0,19.2249,19.2249,19.1933,19.1933,24998.0
2016-11-28 15:30:00,24.23,24.25,24.23,24.24,68673.0,19.1933,19.2091,19.1933,19.2012,68673.0
2016-11-28 15:35:00,24.24,24.25,24.23,24.23,34887.0,19.2012,19.2091,19.1933,19.1933,34887.0
2016-11-28 15:40:00,24.23,24.24,24.21,24.21,53118.0,19.1933,19.2012,19.1774,19.1774,53118.0
2016-11-28 15:45:00,24.21,24.22,24.19,24.19,115772.0,19.1774,19.1853,19.1616,19.1616,115772.0
2016-11-28 15:50:00,24.19,24.21,24.18,24.2,167768.0,19.1616,19.1774,19.1537,19.1695,167768.0
2016-11-28 15:55:00,24.2,24.22,24.19,24.22,226433.0,19.1695,19.1853,19.1616,19.1853,226433.0
2016-11-29 09:30:00,24.2,24.34,24.2,24.33,98081.0,19.1695,19.2804,19.1695,19.2725,98081.0
2016-11-29 09:35:00,24.33,24.33,24.29,24.3,44941.0,19.2725,19.2725,19.2408,19.2487,44941.0
2016-11-29 09:40:00,24.32,24.32,24.27,24.32,83906.0,19.2646,19.2646,19.2249,19.2646,83906.0
2016-11-29 09:45:00,24.32,24.32,24.24,24.24,91037.0,19.2646,19.2646,19.2012,19.2012,91037.0
2016-11-29 09:50:00,24.24,24.25,24.22,24.24,21702.0,19.2012,19.2091,19.1853,19.2012,21702.0
2016-11-29 09:55:00,24.24,24.26,24.23,24.24,74043.0,19.2012,19.217,19.1933,19.2012,74043.0
2016-11-29 10:00:00,24.25,24.29,24.25,24.27,80820.0,19.2091,19.2408,19.2091,19.2249,80820.0
2016-11-29 10:05:00,24.28,24.29,24.25,24.25,54027.0,19.2329,19.2408,19.2091,19.2091,54027.0
2016-11-29 10:10:00,24.26,24.3,24.25,24.29,22381.0,19.217,19.2487,19.2091,19.2408,22381.0
2016-11-29 10:15:00,24.29,24.31,24.25,24.25,46970.0,19.2408,19.2566,19.2091,19.2091,46970.0
2016-11-29 10:20:00,24.26,24.28,24.25,24.26,39312.0,19.217,19.2329,19.2091,19.217,39312.0
2016-11-29 10:25:00,24.26,24.26,24.22,24.22,34996.0,19.217,19.217,19.1853,19.1853,34996.0
2016-11-29 10:30:00,24.23,24.27,24.22,24.26,22266.0,19.1933,19.2249,19.1853,19.217,22266.0
2016-11-29 10:35:00,24.27,24.29,24.26,24.29,35649.0,19.2249,19.2408,19.217,19.2408,35649.0
2016-11-29 10:40:00,24.29,24.33,24.29,24.31,38972.0,19.2408,19.2725,19.2408,19.2566,38972.0
2016-11-29 10:45:00,24.31,24.34,24.3,24.33,28932.0,19.2566,19.2804,19.2487,19.2725,28932.0
2016-11-29 10:50:00,24.33,24.33,24.29,24.29,106511.0,19.2725,19.2725,19.2408,19.2408,106511.0
2016-11-29 10:55:00,24.3,24.3,24.29,24.3,13655.0,19.2487,19.2487,19.2408,19.2487,13655.0
2016-11-29 11:00:00,24.3,24.32,24.29,24.3,30137.0,19.2487,19.2646,19.2408,19.2487,30137.0
2016-11-29 11:05:00,24.31,24.31,24.3,24.3,15570.0,19.2566,19.2566,19.2487,19.2487,15570.0
2016-11-29 11:10:00,24.3,24.33,24.3,24.32,28464.0,19.2487,19.2725,19.2487,19.2646,28464.0
2016-11-29 11:15:00,24.32,24.34,24.29,24.3,46600.0,19.2646,19.2804,19.2408,19.2487,46600.0
2016-11-29 11:20:00,24.31,24.31,24.3,24.3,8334.0,19.2566,19.2566,19.2487,19.2487,8334.0
2016-11-29 11:25:00,24.31,24.33,24.3,24.33,43966.0,19.2566,19.2725,19.2487,19.2725,43966.0
2016-11-29 11:30:00,24.33,24.33,24.32,24.32,28285.0,19.2725,19.2725,19.2646,19.2646,28285.0
2016-11-29 11:35:00,24.33,24.33,24.28,24.28,88196.0,19.2725,19.2725,19.2329,19.2329,88196.0
2016-11-29 11:40:00,24.28,24.32,24.28,24.32,39939.0,19.2329,19.2646,19.2329,19.2646,39939.0
2016-11-29 11:45:00,24.32,24.33,24.3,24.3,45955.0,19.2646,19.2725,19.2487,19.2487,45955.0
2016-11-29 11:50:00,24.3,24.31,24.3,24.3,9406.0,19.2487,19.2566,19.2487,19.2487,9406.0
2016-11-29 11:55:00,24.3,24.32,24.3,24.32,37131.0,19.2487,19.2646,19.2487,19.2646,37131.0
2016-11-29 12:00:00,24.32,24.32,24.27,24.3,48043.0,19.2646,19.2646,19.2249,19.2487,48043.0
2016-11-29 12:05:00,24.3,24.32,24.29,24.31,27615.0,19.2487,19.2646,19.2408,19.2566,27615.0
2016-11-29 12:10:00,24.31,24.32,24.31,24.31,11281.0,19.2566,19.2646,19.2566,19.2566,11281.0
2016-11-29 12:15:00,24.31,24.32,24.31,24.32,24080.0,19.2566,19.2646,19.2566,19.2646,24080.0
2016-11-29 12:20:00,24.32,24.32,24.29,24.3,25735.0,19.2646,19.2646,19.2408,19.2487,25735.0
2016-11-29 12:25:00,24.3,24.32,24.29,24.32,24295.0,19.2487,19.2646,19.2408,19.2646,24295.0
2016-11-29 12:30:00,24.31,24.32,24.3,24.3,17736.0,19.2566,19.2646,19.2487,19.2487,17736.0
2016-11-29 12:35:00,24.3,24.33,24.3,24.33,31548.0,19.2487,19.2725,19.2487,19.2725,31548.0
2016-11-29 12:40:00,24.33,24.33,24.32,24.33,35038.0,19.2725,19.2725,19.2646,19.2725,35038.0
2016-11-29 12:45:00,24.33,24.34,24.32,24.34,19418.0,19.2725,19.2804,19.2646,19.2804,19418.0
2016-11-29 12:50:00,24.33,24.35,24.33,24.33,46918.0,19.2725,19.2883,19.2725,19.2725,46918.0
2016-11-29 12:55:00,24.33,24.34,24.33,24.33,31279.0,19.2725,19.2804,19.2725,19.2725,31279.0
2016-11-29 13:00:00,24.33,24.34,24.33,24.33,13812.0,19.2725,19.2804,19.2725,19.2725,13812.0
2016-11-29 13:05:00,24.34,24.34,24.32,24.33,24449.0,19.2804,19.2804,19.2646,19.2725,24449.0
2016-11-29 13:10:00,24.33,24.33,24.32,24.32,10633.0,19.2725,19.2725,19.2646,19.2646,10633.0
2016-11-29 13:15:00,24.32,24.33,24.32,24.33,11513.0,19.2646,19.2725,19.2646,19.2725,11513.0
2016-11-29 13:20:00,24.33,24.34,24.32,24.32,59109.0,19.2725,19.2804,19.2646,19.2646,59109.0
2016-11-29 13:25:00,24.32,24.33,24.3,24.3,12614.0,19.2646,19.2725,19.2487,19.2487,12614.0
2016-11-29 13:30:00,24.3,24.31,24.29,24.29,32051.0,19.2487,19.2566,19.2408,19.2408,32051.0
2016-11-29 13:35:00,24.29,24.3,24.29,24.29,27954.0,19.2408,19.2487,19.2408,19.2408,27954.0
2016-11-29 13:40:00,24.29,24.3,24.29,24.29,17876.0,19.2408,19.2487,19.2408,19.2408,17876.0
2016-11-29 13:45:00,24.3,24.32,24.29,24.3,69830.0,19.2487,19.2646,19.2408,19.2487,69830.0
2016-11-29 13:50:00,24.3,24.31,24.3,24.3,36480.0,19.2487,19.2566,19.2487,19.2487,36480.0
2016-11-29 13:55:00,24.3,24.35,24.3,24.34,53875.0,19.2487,19.2883,19.2487,19.2804,53875.0
2016-11-29 14:00:00,24.35,24.35,24.34,24.35,22813.0,19.2883,19.2883,19.2804,19.2883,22813.0
2016-11-29 14:05:00,24.35,24.36,24.33,24.33,53534.0,19.2883,19.2962,19.2725,19.2725,53534.0
2016-11-29 14:10:00,24.34,24.34,24.33,24.34,6508.0,19.2804,19.2804,19.2725,19.2804,6508.0
2016-11-29 14:15:00,24.34,24.34,24.33,24.33,25140.0,19.2804,19.2804,19.2725,19.2725,25140.0
2016-11-29 14:20:00,24.33,24.34,24.33,24.34,19589.0,19.2725,19.2804,19.2725,19.2804,19589.0
2016-11-29 14:25:00,24.34,24.35,24.33,24.35,33641.0,19.2804,19.2883,19.2725,19.2883,33641.0
2016-11-29 14:30:00,24.35,24.36,24.35,24.36,25178.0,19.2883,19.2962,19.2883,19.2962,25178.0
2016-11-29 14:35:00,24.36,24.37,24.35,24.36,27102.0,19.2962,19.3042,19.2883,19.2962,27102.0
2016-11-29 14:40:00,24.37,24.39,24.36,24.39,25165.0,19.3042,19.32,19.2962,19.32,25165.0
2016-11-29 14:45:00,24.39,24.4,24.37,24.37,61631.0,19.32,19.3279,19.3042,19.3042,61631.0
2016-11-29 14:50:00,24.37,24.38,24.33,24.34,38522.0,19.3042,19.3121,19.2725,19.2804,38522.0
2016-11-29 14:55:00,24.34,24.35,24.34,24.35,19220.0,19.2804,19.2883,19.2804,19.2883,19220.0
2016-11-29 15:00:00,24.35,24.35,24.3,24.3,55138.0,19.2883,19.2883,19.2487,19.2487,55138.0
2016-11-29 15:05:00,24.3,24.31,24.27,24.27,29346.0,19.2487,19.2566,19.2249,19.2249,29346.0
2016-11-29 15:10:00,24.27,24.28,24.25,24.27,41980.0,19.2249,19.2329,19.2091,19.2249,41980.0
2016-11-29 15:15:00,24.27,24.28,24.23,24.25,79735.0,19.2249,19.2329,19.1933,19.2091,79735.0
2016-11-29 15:20:00,24.24,24.25,24.23,24.23,84534.0,19.2012,19.2091,19.1933,19.1933,84534.0
2016-11-29 15:25:00,24.23,24.24,24.21,24.22,55508.0,19.1933,19.2012,19.1774,19.1853,55508.0
2016-11-29 15:30:00,24.22,24.23,24.22,24.23,54583.0,19.1853,19.1933,19.1853,19.1933,54583.0
2016-11-29 15:35:00,24.22,24.24,24.22,24.23,83960.0,19.1853,19.2012,19.1853,19.1933,83960.0
2016-11-29 15:40:00,24.23,24.23,24.19,24.21,316731.0,19.1933,19.1933,19.1616,19.1774,316731.0
2016-11-29 15:45:00,24.21,24.21,24.16,24.19,294604.0,19.1774,19.1774,19.1378,19.1616,294604.0
2016-11-29 15:50:00,24.19,24.2,24.19,24.2,266942.0,19.1616,19.1695,19.1616,19.1695,266942.0
2016-11-29 15:55:00,24.2,24.22,24.16,24.18,756347.0,19.1695,19.1853,19.1378,19.1537,756347.0
2016-11-30 09:30:00,24.22,24.44,24.21,24.44,141184.0,19.1853,19.3596,19.1774,19.3596,141184.0
2016-11-30 09:35:00,24.43,24.46,24.42,24.43,85303.0,19.3517,19.3755,19.3438,19.3517,85303.0
2016-11-30 09:40:00,24.43,24.45,24.41,24.44,44709.0,19.3517,19.3675,19.3358,19.3596,44709.0
2016-11-30 09:45:00,24.44,24.44,24.33,24.34,74198.0,19.3596,19.3596,19.2725,19.2804,74198.0
2016-11-30 09:50:00,24.34,24.35,24.27,24.3,43105.0,19.2804,19.2883,19.2249,19.2487,43105.0
2016-11-30 09:55:00,24.3,24.32,24.29,24.29,34324.0,19.2487,19.2646,19.2408,19.2408,34324.0
2016-11-30 10:00:00,24.28,24.31,24.27,24.27,41706.0,19.2329,19.2566,19.2249,19.2249,41706.0
2016-11-30 10:05:00,24.27,24.32,24.26,24.32,31584.0,19.2249,19.2646,19.217,19.2646,31584.0
2016-11-30 10:10:00,24.32,24.32,24.26,24.26,48009.0,19.2646,19.2646,19.217,19.217,48009.0
2016-11-30 10:15:00,24.26,24.27,24.21,24.21,33286.0,19.217,19.2249,19.1774,19.1774,33286.0
2016-11-30 10:20:00,24.21,24.25,24.18,24.19,67213.0,19.1774,19.2091,19.1537,19.1616,67213.0
2016-11-30 10:25:00,24.18,24.21,24.18,24.2,15709.0,19.1537,19.1774,19.1537,19.1695,15709.0
2016-11-30 10:30:00,24.21,24.23,24.2,24.22,34971.0,19.1774,19.1933,19.1695,19.1853,34971.0
2016-11-30 10:35:00,24.22,24.23,24.2,24.21,51734.0,19.1853,19.1933,19.1695,19.1774,51734.0
2016-11-30 10:40:00,24.2,24.22,24.19,24.2,66394.0,19.1695,19.1853,19.1616,19.1695,66394.0
2016-11-30 10:45:00,24.2,24.22,24.2,24.21,20034.0,19.1695,19.1853,19.1695,19.1774,20034.0
2016-11-30 10:50:00,24.21,24.23,24.21,24.23,25638.0,19.1774,19.1933,19.1774,19.1933,25638.0
2016-11-30 10:55:00,24.23,24.24,24.19,24.19,41934.0,19.1933,19.2012,19.1616,19.1616,41934.0
2016-11-30 11:00:00,24.2,24.21,24.19,24.21,17545.0,19.1695,19.1774,19.1616,19.1774,17545.0
2016-11-30 11:05:00,24.2,24.23,24.2,24.23,47128.0,19.1695,19.1933,19.1695,19.1933,47128.0
2016-11-30 11:10:00,24.23,24.24,24.22,24.24,25572.0,19.1933,19.2012,19.1853,19.2012,25572.0
2016-11-30 11:15:00,24.24,24.26,24.23,24.25,30277.0,19.2012,19.217,19.1933,19.2091,30277.0
2016-11-30 11:20:00,24.25,24.27,24.22,24.22,34453.0,19.2091,19.2249,19.1853,19.1853,34453.0
2016-11-30 11:25:00,24.22,24.24,24.21,24.21,23188.0,19.1853,19.2012,19.1774,19.1774,23188.0
2016-11-30 11:30:00,24.21,24.22,24.19,24.21,28198.0,19.1774,19.1853,19.1616,19.1774,28198.0
2016-11-30 11:35:00,24.21,24.24,24.2,24.23,40765.0,19.1774,19.2012,19.1695,19.1933,40765.0
2016-11-30 11:40:00,24.23,24.25,24.22,24.22,43915.0,19.1933,19.2091,19.1853,19.1853,43915.0
2016-11-30 11:45:00,24.22,24.23,24.21,24.21,33074.0,19.1853,19.1933,19.1774,19.1774,33074.0
2016-11-30 11:50:00,24.21,24.22,24.18,24.19,60594.0,19.1774,19.1853,19.1537,19.1616,60594.0
2016-11-30 11:55:00,24.19,24.2,24.19,24.19,12412.0,19.1616,19.1695,19.1616,19.1616,12412.0
2016-11-30 12:00:00,24.19,24.2,24.17,24.18,47892.0,19.1616,19.1695,19.1457,19.1537,47892.0
2016-11-30 12:05:00,24.19,24.19,24.17,24.17,19583.0,19.1616,19.1616,19.1457,19.1457,19583.0
2016-11-30 12:10:00,24.18,24.19,24.16,24.16,46877.0,19.1537,19.1616,19.1378,19.1378,46877.0
2016-11-30 12:15:00,24.17,24.17,24.14,24.17,44608.0,19.1457,19.1457,19.122,19.1457,44608.0
2016-11-30 12:20:00,24.17,24.19,24.16,24.18,44615.0,19.1457,19.1616,19.1378,19.1537,44615.0
2016-11-30 12:25:00,24.18,24.19,24.17,24.17,39731.0,19.1537,19.1616,19.1457,19.1457,39731.0
2016-11-30 12:30:00,24.17,24.19,24.17,24.18,20520.0,19.1457,19.1616,19.1457,19.1537,20520.0
2016-11-30 12:35:00,24.19,24.19,24.17,24.17,31118.0,19.1616,19.1616,19.1457,19.1457,31118.0
2016-11-30 12:40:00,24.17,24.19,24.17,24.18,22451.0,19.1457,19.1616,19.1457,19.1537,22451.0
2016-11-30 12:45:00,24.19,24.19,24.15,24.15,35141.0,19.1616,19.1616,19.1299,19.1299,35141.0
2016-11-30 12:50:00,24.15,24.15,24.12,24.12,44394.0,19.1299,19.1299,19.1061,19.1061,44394.0
2016-11-30 12:55:00,24.12,24.15,24.12,24.15,47815.0,19.1061,19.1299,19.1061,19.1299,47815.0
2016-11-30 13:00:00,24.14,24.15,24.14,24.14,15265.0,19.122,19.1299,19.122,19.122,15265.0
2016-11-30 13:05:00,24.14,24.19,24.14,24.19,51759.0,19.122,19.1616,19.122,19.1616,51759.0
2016-11-30 13:10:00,24.19,24.2,24.18,24.18,23386.0,19.1616,19.1695,19.1537,19.1537,23386.0
2016-11-30 13:15:00,24.19,24.2,24.17,24.17,29750.0,19.1616,19.1695,19.1457,19.1457,29750.0
2016-11-30 13:20:00,24.17,24.18,24.16,24.18,35174.0,19.1457,19.1537,19.1378,19.1537,35174.0
2016-11-30 13:25:00,24.17,24.2,24.17,24.19,41092.0,19.1457,19.1695,19.1457,19.1616,41092.0
2016-11-30 13:30:00,24.19,24.19,24.18,24.18,6760.0,19.1616,19.1616,19.1537,19.1537,6760.0
2016-11-30 13:35:00,24.19,24.19,24.18,24.18,35447.0,19.1616,19.1616,19.1537,19.1537,35447.0
2016-11-30 13:40:00,24.18,24.19,24.18,24.18,6380.0,19.1537,19.1616,19.1537,19.1537,6380.0
2016-11-30 13:45:00,24.18,24.19,24.14,24.15,71443.0,19.1537,19.1616,19.122,19.1299,71443.0
2016-11-30 13:50:00,24.15,24.16,24.14,24.14,34529.0,19.1299,19.1378,19.122,19.122,34529.0
2016-11-30 13:55:00,24.14,24.16,24.13,24.13,50552.0,19.122,19.1378,19.1141,19.1141,50552.0
2016-11-30 14:00:00,24.13,24.14,24.13,24.13,9605.0,19.1141,19.122,19.1141,19.1141,9605.0
2016-11-30 14:05:00,24.13,24.13,24.07,24.08,68062.0,19.1141,19.1141,19.0665,19.0744,68062.0
2016-11-30 14:10:00,24.08,24.09,24.05,24.06,72914.0,19.0744,19.0824,19.0507,19.0586,72914.0
2016-11-30 14:15:00,24.06,24.09,24.06,24.07,85879.0,19.0586,19.0824,19.0586,19.0665,85879.0
2016-11-30 14:20:00,24.08,24.08,24.07,24.07,22596.0,19.0744,19.0744,19.0665,19.0665,22596.0
2016-11-30 14:25:00,24.07,24.08,24.04,24.04,34767.0,19.0665,19.0744,19.0428,19.0428,34767.0
2016-11-30 14:30:00,24.04,24.06,24.02,24.02,64564.0,19.0428,19.0586,19.0269,19.0269,64564.0
2016-11-30 14:35:00,24.02,24.04,24.02,24.03,24881.0,19.0269,19.0428,19.0269,19.0348,24881.0
2016-11-30 14:40:00,24.04,24.04,24.01,24.01,44518.0,19.0428,19.0428,19.019,19.019,44518.0
2016-11-30 14:45:00,24.01,24.02,23.98,24.01,163341.0,19.019,19.0269,18.9952,19.019,163341.0
2016-11-30 14:50:00,24.01,24.04,24.01,24.03,190598.0,19.019,19.0428,19.019,19.0348,190598.0
2016-11-30 14:55:00,24.02,24.05,24.02,24.05,49598.0,19.0269,19.0507,19.0269,19.0507,49598.0
2016-11-30 15:00:00,24.05,24.05,24.04,24.05,25849.0,19.0507,19.0507,19.0428,19.0507,25849.0
2016-11-30 15:05:00,24.05,24.05,23.99,23.99,99589.0,19.0507,19.0507,19.0032,19.0032,99589.0
2016-11-30 15:10:00,24.0,24.03,23.99,24.02,72116.0,19.0111,19.0348,19.0032,19.0269,72116.0
2016-11-30 15:15:00,24.03,24.05,24.02,24.02,88039.0,19.0348,19.0507,19.0269,19.0269,88039.0
2016-11-30 15:20:00,24.02,24.04,24.01,24.01,139836.0,19.0269,19.0428,19.019,19.019,139836.0
2016-11-30 15:25:00,24.02,24.02,24.01,24.02,41783.0,19.0269,19.0269,19.019,19.0269,41783.0
2016-11-30 15:30:00,24.02,24.02,23.99,23.99,120250.0,19.0269,19.0269,19.0032,19.0032,120250.0
2016-11-30 15:35:00,24.0,24.05,23.99,24.04,164431.0,19.0111,19.0507,19.0032,19.0428,164431.0
2016-11-30 15:40:00,24.03,24.08,24.03,24.04,240423.0,19.0348,19.0744,19.0348,19.0428,240423.0
2016-11-30 15:45:00,24.04,24.1,24.04,24.05,256389.0,19.0428,19.0903,19.0428,19.0507,256389.0
2016-11-30 15:50:00,24.05,24.09,24.04,24.09,273685.0,19.0507,19.0824,19.0428,19.0824,273685.0
2016-11-30 15:55:00,24.09,24.1,24.04,24.05,424631.0,19.0824,19.0903,19.0428,19.0507,424631.0
2016-12-01 09:30:00,24.03,24.13,24.01,24.04,145556.0,19.0348,19.1141,19.019,19.0428,145556.0
2016-12-01 09:35:00,24.04,24.07,24.01,24.05,94076.0,19.0428,19.0665,19.019,19.0507,94076.0
2016-12-01 09:40:00,24.04,24.05,24.0,24.03,59674.0,19.0428,19.0507,19.0111,19.0348,59674.0
2016-12-01 09:45:00,24.04,24.05,24.02,24.02,56715.0,19.0428,19.0507,19.0269,19.0269,56715.0
2016-12-01 09:50:00,24.02,24.04,23.98,23.98,67720.0,19.0269,19.0428,18.9952,18.9952,67720.0
2016-12-01 09:55:00,23.98,23.99,23.95,23.97,63582.0,18.9952,19.0032,18.9715,18.9873,63582.0
2016-12-01 10:00:00,23.98,24.0,23.96,24.0,65361.0,18.9952,19.0111,18.9794,19.0111,65361.0
2016-12-01 10:05:00,24.0,24.03,23.99,24.02,107540.0,19.0111,19.0348,19.0032,19.0269,107540.0
2016-12-01 10:10:00,24.01,24.02,23.98,24.01,60575.0,19.019,19.0269,18.9952,19.019,60575.0
2016-12-01 10:15:00,24.01,24.06,24.0,24.05,95607.0,19.019,19.0586,19.0111,19.0507,95607.0
2016-12-01 10:20:00,24.05,24.06,24.0,24.0,61792.0,19.0507,19.0586,19.0111,19.0111,61792.0
2016-12-01 10:25:00,24.0,24.03,23.96,23.96,56237.0,19.0111,19.0348,18.9794,18.9794,56237.0
2016-12-01 10:30:00,23.96,23.96,23.93,23.95,38734.0,18.9794,18.9794,18.9556,18.9715,38734.0
2016-12-01 10:35:00,23.94,23.98,23.92,23.94,93065.0,18.9635,18.9952,18.9477,18.9635,93065.0
2016-12-01 10:40:00,23.93,23.94,23.88,23.89,80051.0,18.9556,18.9635,18.916,18.9239,80051.0
2016-12-01 10:45:00,23.89,23.9,23.88,23.89,48782.0,18.9239,18.9319,18.916,18.9239,48782.0
2016-12-01 10:50:00,23.88,23.89,23.79,23.79,144863.0,18.916,18.9239,18.8447,18.8447,144863.0
2016-12-01 10:55:00,23.79,23.8,23.77,23.8,116237.0,18.8447,18.8526,18.8289,18.8526,116237.0
2016-12-01 11:00:00,23.79,23.81,23.79,23.8,96082.0,18.8447,18.8606,18.8447,18.8526,96082.0
2016-12-01 11:05:00,23.8,23.81,23.8,23.8,47567.0,18.8526,18.8606,18.8526,18.8526,47567.0
2016-12-01 11:10:00,23.8,23.81,23.75,23.78,113137.0,18.8526,18.8606,18.813,18.8368,113137.0
2016-12-01 11:15:00,23.78,23.78,23.76,23.77,38940.0,18.8368,18.8368,18.821,18.8289,38940.0
2016-12-01 11:20:00,23.77,23.77,23.74,23.75,115208.0,18.8289,18.8289,18.8051,18.813,115208.0
2016-12-01 11:25:00,23.76,23.76,23.72,23.72,65434.0,18.821,18.821,18.7893,18.7893,65434.0
2016-12-01 11:30:00,23.73,23.73,23.7,23.71,77572.0,18.7972,18.7972,18.7734,18.7814,77572.0
2016-12-01 11:35:00,23.71,23.71,23.66,23.67,70637.0,18.7814,18.7814,18.7418,18.7497,70637.0
2016-12-01 11:40:00,23.67,23.68,23.63,23.66,102668.0,18.7497,18.7576,18.718,18.7418,102668.0
2016-12-01 11:45:00,23.67,23.71,23.66,23.7,106186.0,18.7497,18.7814,18.7418,18.7734,106186.0
2016-12-01 11:50:00,23.68,23.71,23.68,23.7,30514.0,18.7576,18.7814,18.7576,18.7734,30514.0
2016-12-01 11:55:00,23.7,23.71,23.66,23.68,60987.0,18.7734,18.7814,18.7418,18.7576,60987.0
2016-12-01 12:00:00,23.69,23.69,23.68,23.69,19099.0,18.7655,18.7655,18.7576,18.7655,19099.0
2016-12-01 12:05:00,23.69,23.69,23.68,23.69,41712.0,18.7655,18.7655,18.7576,18.7655,41712.0
2016-12-01 12:10:00,23.69,23.69,23.62,23.62,107510.0,18.7655,18.7655,18.7101,18.7101,107510.0
2016-12-01 12:15:00,23.63,23.63,23.58,23.6,99984.0,18.718,18.718,18.6784,18.6942,99984.0
2016-12-01 12:20:00,23.59,23.61,23.58,23.58,152635.0,18.6863,18.7021,18.6784,18.6784,152635.0
2016-12-01 12:25:00,23.58,23.59,23.54,23.55,68792.0,18.6784,18.6863,18.6467,18.6546,68792.0
2016-12-01 12:30:00,23.55,23.64,23.55,23.64,97162.0,18.6546,18.7259,18.6546,18.7259,97162.0
2016-12-01 12:35:00,23.64,23.64,23.6,23.6,96847.0,18.7259,18.7259,18.6942,18.6942,96847.0
2016-12-01 12:40:00,23.6,23.61,23.56,23.56,111196.0,18.6942,18.7021,18.6625,18.6625,111196.0
2016-12-01 12:45:00,23.56,23.6,23.55,23.59,80831.0,18.6625,18.6942,18.6546,18.6863,80831.0
2016-12-01 12:50:00,23.59,23.61,23.59,23.6,97465.0,18.6863,18.7021,18.6863,18.6942,97465.0
2016-12-01 12:55:00,23.61,23.61,23.56,23.6,121652.0,18.7021,18.7021,18.6625,18.6942,121652.0
2016-12-01 13:00:00,23.6,23.6,23.59,23.59,24206.0,18.6942,18.6942,18.6863,18.6863,24206.0
2016-12-01 13:05:00,23.6,23.6,23.56,23.56,67429.0,18.6942,18.6942,18.6625,18.6625,67429.0
2016-12-01 13:10:00,23.57,23.59,23.56,23.57,71422.0,18.6705,18.6863,18.6625,18.6705,71422.0
2016-12-01 13:15:00,23.58,23.58,23.56,23.56,27016.0,18.6784,18.6784,18.6625,18.6625,27016.0
2016-12-01 13:20:00,23.56,23.57,23.53,23.57,82282.0,18.6625,18.6705,18.6388,18.6705,82282.0
2016-12-01 13:25:00,23.57,23.62,23.57,23.61,86636.0,18.6705,18.7101,18.6705,18.7021,86636.0
2016-12-01 13:30:00,23.62,23.64,23.61,23.63,38550.0,18.7101,18.7259,18.7021,18.718,38550.0
2016-12-01 13:35:00,23.63,23.63,23.58,23.58,55575.0,18.718,18.718,18.6784,18.6784,55575.0
2016-12-01 13:40:00,23.59,23.6,23.58,23.6,39314.0,18.6863,18.6942,18.6784,18.6942,39314.0
2016-12-01 13:45:00,23.59,23.6,23.59,23.59,32934.0,18.6863,18.6942,18.6863,18.6863,32934.0
2016-12-01 13:50:00,23.59,23.6,23.55,23.57,104961.0,18.6863,18.6942,18.6546,18.6705,104961.0
2016-12-01 13:55:00,23.57,23.57,23.53,23.53,66160.0,18.6705,18.6705,18.6388,18.6388,66160.0
2016-12-01 14:00:00,23.54,23.59,23.53,23.59,88171.0,18.6467,18.6863,18.6388,18.6863,88171.0
2016-12-01 14:05:00,23.59,23.62,23.58,23.62,92169.0,18.6863,18.7101,18.6784,18.7101,92169.0
2016-12-01 14:10:00,23.62,23.62,23.6,23.62,80356.0,18.7101,18.7101,18.6942,18.7101,80356.0
2016-12-01 14:15:00,23.62,23.64,23.6,23.6,183686.0,18.7101,18.7259,18.6942,18.6942,183686.0
2016-12-01 14:20:00,23.6,23.6,23.57,23.59,93136.0,18.6942,18.6942,18.6705,18.6863,93136.0
2016-12-01 14:25:00,23.59,23.59,23.55,23.55,51241.0,18.6863,18.6863,18.6546,18.6546,51241.0
2016-12-01 14:30:00,23.55,23.56,23.54,23.55,66807.0,18.6546,18.6625,18.6467,18.6546,66807.0
2016-12-01 14:35:00,23.55,23.56,23.53,23.55,73218.0,18.6546,18.6625,18.6388,18.6546,73218.0
2016-12-01 14:40:00,23.55,23.56,23.54,23.55,36469.0,18.6546,18.6625,18.6467,18.6546,36469.0
2016-12-01 14:45:00,23.56,23.56,23.53,23.54,95600.0,18.6625,18.6625,18.6388,18.6467,95600.0
2016-12-01 14:50:00,23.53,23.54,23.51,23.53,110567.0,18.6388,18.6467,18.6229,18.6388,110567.0
2016-12-01 14:55:00,23.53,23.55,23.52,23.55,101342.0,18.6388,18.6546,18.6309,18.6546,101342.0
2016-12-01 15:00:00,23.55,23.55,23.54,23.55,45460.0,18.6546,18.6546,18.6467,18.6546,45460.0
2016-12-01 15:05:00,23.55,23.55,23.52,23.53,68068.0,18.6546,18.6546,18.6309,18.6388,68068.0
2016-12-01 15:10:00,23.53,23.57,23.52,23.57,83709.0,18.6388,18.6705,18.6309,18.6705,83709.0
2016-12-01 15:15:00,23.57,23.57,23.52,23.52,95468.0,18.6705,18.6705,18.6309,18.6309,95468.0
2016-12-01 15:20:00,23.52,23.52,23.5,23.51,53048.0,18.6309,18.6309,18.615,18.6229,53048.0
2016-12-01 15:25:00,23.51,23.52,23.5,23.52,90244.0,18.6229,18.6309,18.615,18.6309,90244.0
2016-12-01 15:30:00,23.52,23.54,23.51,23.53,171555.0,18.6309,18.6467,18.6229,18.6388,171555.0
2016-12-01 15:35:00,23.53,23.53,23.5,23.5,230753.0,18.6388,18.6388,18.615,18.615,230753.0
2016-12-01 15:40:00,23.5,23.55,23.5,23.53,330796.0,18.615,18.6546,18.615,18.6388,330796.0
2016-12-01 15:45:00,23.53,23.54,23.48,23.48,339575.0,18.6388,18.6467,18.5992,18.5992,339575.0
2016-12-01 15:50:00,23.48,23.54,23.48,23.53,283180.0,18.5992,18.6467,18.5992,18.6388,283180.0
2016-12-01 15:55:00,23.54,23.55,23.51,23.52,875236.0,18.6467,18.6546,18.6229,18.6309,875236.0
2016-12-02 09:30:00,23.5,23.64,23.5,23.63,163058.0,18.615,18.7259,18.615,18.718,163058.0
2016-12-02 09:35:00,23.63,23.68,23.61,23.67,94940.0,18.718,18.7576,18.7021,18.7497,94940.0
2016-12-02 09:40:00,23.67,23.67,23.59,23.6,73979.0,18.7497,18.7497,18.6863,18.6942,73979.0
2016-12-02 09:45:00,23.61,23.69,23.6,23.68,119785.0,18.7021,18.7655,18.6942,18.7576,119785.0
2016-12-02 09:50:00,23.69,23.7,23.64,23.64,62463.0,18.7655,18.7734,18.7259,18.7259,62463.0
2016-12-02 09:55:00,23.65,23.69,23.64,23.69,56819.0,18.7338,18.7655,18.7259,18.7655,56819.0
2016-12-02 10:00:00,23.69,23.73,23.65,23.65,91620.0,18.7655,18.7972,18.7338,18.7338,91620.0
2016-12-02 10:05:00,23.66,23.73,23.65,23.71,52687.0,18.7418,18.7972,18.7338,18.7814,52687.0
2016-12-02 10:10:00,23.7,23.71,23.65,23.66,84222.0,18.7734,18.7814,18.7338,18.7418,84222.0
2016-12-02 10:15:00,23.66,23.67,23.64,23.65,67523.0,18.7418,18.7497,18.7259,18.7338,67523.0
2016-12-02 10:20:00,23.66,23.66,23.62,23.64,73907.0,18.7418,18.7418,18.7101,18.7259,73907.0
2016-12-02 10:25:00,23.64,23.66,23.63,23.64,107883.0,18.7259,18.7418,18.718,18.7259,107883.0
2016-12-02 10:30:00,23.65,23.66,23.6,23.6,86916.0,18.7338,18.7418,18.6942,18.6942,86916.0
2016-12-02 10:35:00,23.6,23.63,23.59,23.63,51317.0,18.6942,18.718,18.6863,18.718,51317.0
2016-12-02 10:40:00,23.63,23.63,23.62,23.62,26966.0,18.718,18.718,18.7101,18.7101,26966.0
2016-12-02 10:45:00,23.63,23.64,23.59,23.59,65925.0,18.718,18.7259,18.6863,18.6863,65925.0
2016-12-02 10:50:00,23.6,23.61,23.58,23.58,50807.0,18.6942,18.7021,18.6784,18.6784,50807.0
2016-12-02 10:55:00,23.58,23.63,23.58,23.61,56817.0,18.6784,18.718,18.6784,18.7021,56817.0
2016-12-02 11:00:00,23.61,23.62,23.6,23.61,28128.0,18.7021,18.7101,18.6942,18.7021,28128.0
2016-12-02 11:05:00,23.61,23.64,23.6,23.64,87526.0,18.7021,18.7259,18.6942,18.7259,87526.0
2016-12-02 11:10:00,23.63,23.64,23.62,23.62,21453.0,18.718,18.7259,18.7101,18.7101,21453.0
2016-12-02 11:15:00,23.63,23.66,23.62,23.66,40547.0,18.718,18.7418,18.7101,18.7418,40547.0
2016-12-02 11:20:00,23.65,23.68,23.65,23.65,61858.0,18.7338,18.7576,18.7338,18.7338,61858.0
2016-12-02 11:25:00,23.65,23.67,23.65,23.67,23890.0,18.7338,18.7497,18.7338,18.7497,23890.0
2016-12-02 11:30:00,23.67,23.68,23.64,23.64,49500.0,18.7497,18.7576,18.7259,18.7259,49500.0
2016-12-02 11:35:00,23.65,23.65,23.63,23.63,17968.0,18.7338,18.7338,18.718,18.718,17968.0
2016-12-02 11:40:00,23.63,23.64,23.61,23.61,45684.0,18.718,18.7259,18.7021,18.7021,45684.0
2016-12-02 11:45:00,23.61,23.62,23.61,23.62,18699.0,18.7021,18.7101,18.7021,18.7101,18699.0
2016-12-02 11:50:00,23.62,23.63,23.61,23.63,41764.0,18.7101,18.718,18.7021,18.718,41764.0
2016-12-02 11:55:00,23.63,23.64,23.62,23.64,25114.0,18.718,18.7259,18.7101,18.7259,25114.0
2016-12-02 12:00:00,23.64,23.64,23.61,23.63,33466.0,18.7259,18.7259,18.7021,18.718,33466.0
2016-12-02 12:05:00,23.63,23.64,23.61,23.61,44609.0,18.718,18.7259,18.7021,18.7021,44609.0
2016-12-02 12:10:00,23.61,23.62,23.59,23.61,39262.0,18.7021,18.7101,18.6863,18.7021,39262.0
2016-12-02 12:15:00,23.61,23.62,23.59,23.59,22818.0,18.7021,18.7101,18.6863,18.6863,22818.0
2016-12-02 12:20:00,23.6,23.62,23.59,23.6,50254.0,18.6942,18.7101,18.6863,18.6942,50254.0
2016-12-02 12:25:00,23.6,23.62,23.6,23.62,23031.0,18.6942,18.7101,18.6942,18.7101,23031.0
2016-12-02 12:30:00,23.61,23.62,23.59,23.62,40098.0,18.7021,18.7101,18.6863,18.7101,40098.0
2016-12-02 12:35:00,23.61,23.61,23.58,23.6,27918.0,18.7021,18.7021,18.6784,18.6942,27918.0
2016-12-02 12:40:00,23.6,23.62,23.59,23.62,28333.0,18.6942,18.7101,18.6863,18.7101,28333.0
2016-12-02 12:45:00,23.62,23.62,23.61,23.62,19034.0,18.7101,18.7101,18.7021,18.7101,19034.0
2016-12-02 12:50:00,23.62,23.62,23.61,23.62,21663.0,18.7101,18.7101,18.7021,18.7101,21663.0
2016-12-02 12:55:00,23.62,23.65,23.61,23.65,47023.0,18.7101,18.7338,18.7021,18.7338,47023.0
2016-12-02 13:00:00,23.64,23.65,23.63,23.64,48836.0,18.7259,18.7338,18.718,18.7259,48836.0
2016-12-02 13:05:00,23.64,23.65,23.59,23.6,80961.0,18.7259,18.7338,18.6863,18.6942,80961.0
2016-12-02 13:10:00,23.59,23.59,23.55,23.55,28783.0,18.6863,18.6863,18.6546,18.6546,28783.0
2016-12-02 13:15:00,23.55,23.58,23.55,23.58,21188.0,18.6546,18.6784,18.6546,18.6784,21188.0
2016-12-02 13:20:00,23.58,23.58,23.55,23.55,49041.0,18.6784,18.6784,18.6546,18.6546,49041.0
2016-12-02 13:25:00,23.55,23.57,23.55,23.56,15071.0,18.6546,18.6705,18.6546,18.6625,15071.0
2016-12-02 13:30:00,23.57,23.59,23.56,23.58,29325.0,18.6705,18.6863,18.6625,18.6784,29325.0
2016-12-02 13:35:00,23.58,23.59,23.56,23.57,45296.0,18.6784,18.6863,18.6625,18.6705,45296.0
2016-12-02 13:40:00,23.56,23.57,23.55,23.57,24702.0,18.6625,18.6705,18.6546,18.6705,24702.0
2016-12-02 13:45:00,23.56,23.58,23.55,23.57,64415.0,18.6625,18.6784,18.6546,18.6705,64415.0
2016-12-02 13:50:00,23.57,23.58,23.57,23.57,22626.0,18.6705,18.6784,18.6705,18.6705,22626.0
2016-12-02 13:55:00,23.58,23.6,23.55,23.55,50116.0,18.6784,18.6942,18.6546,18.6546,50116.0
2016-12-02 14:00:00,23.55,23.56,23.54,23.55,27122.0,18.6546,18.6625,18.6467,18.6546,27122.0
2016-12-02 14:05:00,23.55,23.56,23.53,23.53,27910.0,18.6546,18.6625,18.6388,18.6388,27910.0
2016-12-02 14:10:00,23.54,23.56,23.53,23.56,31419.0,18.6467,18.6625,18.6388,18.6625,31419.0
2016-12-02 14:15:00,23.56,23.56,23.54,23.54,46269.0,18.6625,18.6625,18.6467,18.6467,46269.0
2016-12-02 14:20:00,23.54,23.55,23.53,23.54,30436.0,18.6467,18.6546,18.6388,18.6467,30436.0
2016-12-02 14:25:00,23.54,23.58,23.54,23.56,37658.0,18.6467,18.6784,18.6467,18.6625,37658.0
2016-12-02 14:30:00,23.56,23.57,23.55,23.57,55346.0,18.6625,18.6705,18.6546,18.6705,55346.0
2016-12-02 14:35:00,23.57,23.6,23.57,23.6,49926.0,18.6705,18.6942,18.6705,18.6942,49926.0
2016-12-02 14:40:00,23.6,23.6,23.55,23.55,52841.0,18.6942,18.6942,18.6546,18.6546,52841.0
2016-12-02 14:45:00,23.56,23.56,23.54,23.54,28189.0,18.6625,18.6625,18.6467,18.6467,28189.0
2016-12-02 14:50:00,23.54,23.58,23.54,23.58,107222.0,18.6467,18.6784,18.6467,18.6784,107222.0
2016-12-02 14:55:00,23.58,23.59,23.56,23.56,47818.0,18.6784,18.6863,18.6625,18.6625,47818.0
2016-12-02 15:00:00,23.56,23.57,23.54,23.57,67882.0,18.6625,18.6705,18.6467,18.6705,67882.0
2016-12-02 15:05:00,23.57,23.58,23.57,23.57,47354.0,18.6705,18.6784,18.6705,18.6705,47354.0
2016-12-02 15:10:00,23.57,23.58,23.55,23.55,37498.0,18.6705,18.6784,18.6546,18.6546,37498.0
2016-12-02 15:15:00,23.55,23.56,23.55,23.55,35946.0,18.6546,18.6625,18.6546,18.6546,35946.0
2016-12-02 15:20:00,23.55,23.56,23.55,23.55,37837.0,18.6546,18.6625,18.6546,18.6546,37837.0
2016-12-02 15:25:00,23.55,23.61,23.55,23.61,113970.0,18.6546,18.7021,18.6546,18.7021,113970.0
2016-12-02 15:30:00,23.61,23.62,23.6,23.61,76551.0,18.7021,18.7101,18.6942,18.7021,76551.0
2016-12-02 15:35:00,23.61,23.61,23.57,23.58,76966.0,18.7021,18.7021,18.6705,18.6784,76966.0
2016-12-02 15:40:00,23.57,23.58,23.57,23.57,75651.0,18.6705,18.6784,18.6705,18.6705,75651.0
2016-12-02 15:45:00,23.58,23.6,23.56,23.57,207781.0,18.6784,18.6942,18.6625,18.6705,207781.0
2016-12-02 15:50:00,23.57,23.58,23.54,23.55,270436.0,18.6705,18.6784,18.6467,18.6546,270436.0
2016-12-02 15:55:00,23.56,23.57,23.54,23.56,437588.0,18.6625,18.6705,18.6467,18.6625,437588.0
2016-12-05 09:30:00,23.67,23.73,23.64,23.7,188483.0,18.7497,18.7972,18.7259,18.7734,188483.0
2016-12-05 09:35:00,23.7,23.75,23.7,23.74,44211.0,18.7734,18.813,18.7734,18.8051,44211.0
2016-12-05 09:40:00,23.75,23.8,23.74,23.78,86025.0,18.813,18.8526,18.8051,18.8368,86025.0
2016-12-05 09:45:00,23.79,23.85,23.79,23.83,63523.0,18.8447,18.8923,18.8447,18.8764,63523.0
2016-12-05 09:50:00,23.83,23.85,23.82,23.85,29704.0,18.8764,18.8923,18.8685,18.8923,29704.0
2016-12-05 09:55:00,23.86,23.9,23.85,23.88,46988.0,18.9002,18.9319,18.8923,18.916,46988.0
2016-12-05 10:00:00,23.89,23.93,23.87,23.93,40263.0,18.9239,18.9556,18.9081,18.9556,40263.0
2016-12-05 10:05:00,23.92,23.93,23.89,23.92,47575.0,18.9477,18.9556,18.9239,18.9477,47575.0
2016-12-05 10:10:00,23.92,23.95,23.91,23.95,41944.0,18.9477,18.9715,18.9398,18.9715,41944.0
2016-12-05 10:15:00,23.94,23.96,23.92,23.94,33037.0,18.9635,18.9794,18.9477,18.9635,33037.0
2016-12-05 10:20:00,23.95,23.95,23.91,23.91,42431.0,18.9715,18.9715,18.9398,18.9398,42431.0
2016-12-05 10:25:00,23.92,23.95,23.91,23.91,44236.0,18.9477,18.9715,18.9398,18.9398,44236.0
2016-12-05 10:30:00,23.91,23.94,23.89,23.92,61827.0,18.9398,18.9635,18.9239,18.9477,61827.0
2016-12-05 10:35:00,23.91,23.93,23.89,23.93,31989.0,18.9398,18.9556,18.9239,18.9556,31989.0
2016-12-05 10:40:00,23.93,23.93,23.9,23.91,26296.0,18.9556,18.9556,18.9319,18.9398,26296.0
2016-12-05 10:45:00,23.91,23.94,23.9,23.94,43476.0,18.9398,18.9635,18.9319,18.9635,43476.0
2016-12-05 10:50:00,23.94,23.94,23.86,23.87,113414.0,18.9635,18.9635,18.9002,18.9081,113414.0
2016-12-05 10:55:00,23.87,23.89,23.85,23.87,49881.0,18.9081,18.9239,18.8923,18.9081,49881.0
2016-12-05 11:00:00,23.88,23.9,23.87,23.89,26351.0,18.916,18.9319,18.9081,18.9239,26351.0
2016-12-05 11:05:00,23.9,23.91,23.88,23.89,30999.0,18.9319,18.9398,18.916,18.9239,30999.0
2016-12-05 11:10:00,23.89,23.91,23.88,23.91,49673.0,18.9239,18.9398,18.916,18.9398,49673.0
2016-12-05 11:15:00,23.91,23.92,23.89,23.92,24592.0,18.9398,18.9477,18.9239,18.9477,24592.0
2016-12-05 11:20:00,23.92,23.94,23.91,23.92,41238.0,18.9477,18.9635,18.9398,18.9477,41238.0
2016-12-05 11:25:00,23.91,23.92,23.88,23.89,27271.0,18.9398,18.9477,18.916,18.9239,27271.0
2016-12-05 11:30:00,23.89,23.9,23.88,23.9,34319.0,18.9239,18.9319,18.916,18.9319,34319.0
2016-12-05 11:35:00,23.89,23.91,23.88,23.9,39144.0,18.9239,18.9398,18.916,18.9319,39144.0
2016-12-05 11:40:00,23.9,23.93,23.9,23.92,25236.0,18.9319,18.9556,18.9319,18.9477,25236.0
2016-12-05 11:45:00,23.92,23.93,23.91,23.93,34571.0,18.9477,18.9556,18.9398,18.9556,34571.0
2016-12-05 11:50:00,23.93,23.93,23.91,23.92,21417.0,18.9556,18.9556,18.9398,18.9477,21417.0
2016-12-05 11:55:00,23.92,23.92,23.88,23.91,41086.0,18.9477,18.9477,18.916,18.9398,41086.0
2016-12-05 12:00:00,23.91,23.92,23.9,23.91,33256.0,18.9398,18.9477,18.9319,18.9398,33256.0
2016-12-05 12:05:00,23.9,23.91,23.88,23.9,31195.0,18.9319,18.9398,18.916,18.9319,31195.0
2016-12-05 12:10:00,23.9,23.92,23.89,23.92,43028.0,18.9319,18.9477,18.9239,18.9477,43028.0
2016-12-05 12:15:00,23.92,23.92,23.91,23.92,9473.0,18.9477,18.9477,18.9398,18.9477,9473.0
2016-12-05 12:20:00,23.92,23.92,23.88,23.89,34769.0,18.9477,18.9477,18.916,18.9239,34769.0
2016-12-05 12:25:00,23.89,23.92,23.88,23.92,43577.0,18.9239,18.9477,18.916,18.9477,43577.0
2016-12-05 12:30:00,23.92,23.92,23.89,23.91,39820.0,18.9477,18.9477,18.9239,18.9398,39820.0
2016-12-05 12:35:00,23.91,23.91,23.89,23.89,20100.0,18.9398,18.9398,18.9239,18.9239,20100.0
2016-12-05 12:40:00,23.89,23.9,23.87,23.89,33216.0,18.9239,18.9319,18.9081,18.9239,33216.0
2016-12-05 12:45:00,23.89,23.89,23.86,23.89,55791.0,18.9239,18.9239,18.9002,18.9239,55791.0
2016-12-05 12:50:00,23.88,23.89,23.87,23.87,21032.0,18.916,18.9239,18.9081,18.9081,21032.0
2016-12-05 12:55:00,23.87,23.88,23.83,23.87,198442.0,18.9081,18.916,18.8764,18.9081,198442.0
2016-12-05 13:00:00,23.86,23.86,23.84,23.84,118647.0,18.9002,18.9002,18.8843,18.8843,118647.0
2016-12-05 13:05:00,23.85,23.85,23.81,23.81,46498.0,18.8923,18.8923,18.8606,18.8606,46498.0
2016-12-05 13:10:00,23.81,23.82,23.79,23.8,118974.0,18.8606,18.8685,18.8447,18.8526,118974.0
2016-12-05 13:15:00,23.8,23.81,23.79,23.8,37187.0,18.8526,18.8606,18.8447,18.8526,37187.0
2016-12-05 13:20:00,23.81,23.82,23.78,23.78,35335.0,18.8606,18.8685,18.8368,18.8368,35335.0
2016-12-05 13:25:00,23.78,23.8,23.76,23.77,50563.0,18.8368,18.8526,18.821,18.8289,50563.0
2016-12-05 13:30:00,23.77,23.78,23.75,23.75,60597.0,18.8289,18.8368,18.813,18.813,60597.0
2016-12-05 13:35:00,23.75,23.76,23.74,23.75,148118.0,18.813,18.821,18.8051,18.813,148118.0
2016-12-05 13:40:00,23.75,23.75,23.74,23.74,37709.0,18.813,18.813,18.8051,18.8051,37709.0
2016-12-05 13:45:00,23.75,23.75,23.74,23.74,29923.0,18.813,18.813,18.8051,18.8051,29923.0
2016-12-05 13:50:00,23.74,23.75,23.71,23.72,202079.0,18.8051,18.813,18.7814,18.7893,202079.0
2016-12-05 13:55:00,23.73,23.73,23.68,23.7,101105.0,18.7972,18.7972,18.7576,18.7734,101105.0
2016-12-05 14:00:00,23.7,23.71,23.67,23.7,83057.0,18.7734,18.7814,18.7497,18.7734,83057.0
2016-12-05 14:05:00,23.7,23.72,23.69,23.69,117619.0,18.7734,18.7893,18.7655,18.7655,117619.0
2016-12-05 14:10:00,23.69,23.7,23.68,23.69,45533.0,18.7655,18.7734,18.7576,18.7655,45533.0
2016-12-05 14:15:00,23.7,23.71,23.67,23.68,146809.0,18.7734,18.7814,18.7497,18.7576,146809.0
2016-12-05 14:20:00,23.68,23.68,23.65,23.67,68015.0,18.7576,18.7576,18.7338,18.7497,68015.0
2016-12-05 14:25:00,23.66,23.66,23.63,23.64,172764.0,18.7418,18.7418,18.718,18.7259,172764.0
2016-12-05 14:30:00,23.64,23.69,23.63,23.68,91433.0,18.7259,18.7655,18.718,18.7576,91433.0
2016-12-05 14:35:00,23.68,23.68,23.64,23.66,124459.0,18.7576,18.7576,18.7259,18.7418,124459.0
2016-12-05 14:40:00,23.66,23.68,23.64,23.66,137004.0,18.7418,18.7576,18.7259,18.7418,137004.0
2016-12-05 14:45:00,23.66,23.68,23.65,23.67,123923.0,18.7418,18.7576,18.7338,18.7497,123923.0
2016-12-05 14:50:00,23.67,23.69,23.65,23.69,105660.0,18.7497,18.7655,18.7338,18.7655,105660.0
2016-12-05 14:55:00,23.69,23.71,23.68,23.71,70074.0,18.7655,18.7814,18.7576,18.7814,70074.0
2016-12-05 15:00:00,23.71,23.71,23.69,23.7,109946.0,18.7814,18.7814,18.7655,18.7734,109946.0
2016-12-05 15:05:00,23.7,23.7,23.69,23.7,88671.0,18.7734,18.7734,18.7655,18.7734,88671.0
2016-12-05 15:10:00,23.7,23.71,23.69,23.71,185061.0,18.7734,18.7814,18.7655,18.7814,185061.0
2016-12-05 15:15:00,23.71,23.71,23.69,23.7,60982.0,18.7814,18.7814,18.7655,18.7734,60982.0
2016-12-05 15:20:00,23.7,23.71,23.67,23.67,158652.0,18.7734,18.7814,18.7497,18.7497,158652.0
2016-12-05 15:25:00,23.67,23.68,23.65,23.67,107665.0,18.7497,18.7576,18.7338,18.7497,107665.0
2016-12-05 15:30:00,23.67,23.68,23.65,23.66,126314.0,18.7497,18.7576,18.7338,18.7418,126314.0
2016-12-05 15:35:00,23.66,23.66,23.63,23.63,253189.0,18.7418,18.7418,18.718,18.718,253189.0
2016-12-05 15:40:00,23.64,23.66,23.63,23.64,305527.0,18.7259,18.7418,18.718,18.7259,305527.0
2016-12-05 15:45:00,23.64,23.66,23.63,23.63,281057.0,18.7259,18.7418,18.718,18.718,281057.0
2016-12-05 15:50:00,23.63,23.65,23.62,23.64,549647.0,18.718,18.7338,18.7101,18.7259,549647.0
2016-12-05 15:55:00,23.63,23.64,23.61,23.63,1172803.0,18.718,18.7259,18.7021,18.718,1172803.0
2016-12-06 09:30:00,23.6,23.85,23.59,23.8,154042.0,18.6942,18.8923,18.6863,18.8526,154042.0
2016-12-06 09:35:00,23.8,23.82,23.77,23.78,71903.0,18.8526,18.8685,18.8289,18.8368,71903.0
2016-12-06 09:40:00,23.79,23.81,23.76,23.79,105105.0,18.8447,18.8606,18.821,18.8447,105105.0
2016-12-06 09:45:00,23.79,23.79,23.76,23.79,56425.0,18.8447,18.8447,18.821,18.8447,56425.0
2016-12-06 09:50:00,23.79,23.79,23.77,23.77,98189.0,18.8447,18.8447,18.8289,18.8289,98189.0
2016-12-06 09:55:00,23.77,23.78,23.7,23.75,231625.0,18.8289,18.8368,18.7734,18.813,231625.0
2016-12-06 10:00:00,23.75,23.78,23.74,23.77,58364.0,18.813,18.8368,18.8051,18.8289,58364.0
2016-12-06 10:05:00,23.78,23.79,23.77,23.77,61625.0,18.8368,18.8447,18.8289,18.8289,61625.0
2016-12-06 10:10:00,23.78,23.78,23.73,23.75,75032.0,18.8368,18.8368,18.7972,18.813,75032.0
2016-12-06 10:15:00,23.75,23.77,23.74,23.77,44846.0,18.813,18.8289,18.8051,18.8289,44846.0
2016-12-06 10:20:00,23.77,23.78,23.75,23.77,62616.0,18.8289,18.8368,18.813,18.8289,62616.0
2016-12-06 10:25:00,23.78,23.78,23.75,23.77,90058.0,18.8368,18.8368,18.813,18.8289,90058.0
2016-12-06 10:30:00,23.77,23.83,23.76,23.81,62266.0,18.8289,18.8764,18.821,18.8606,62266.0
2016-12-06 10:35:00,23.82,23.86,23.81,23.86,91663.0,18.8685,18.9002,18.8606,18.9002,91663.0
2016-12-06 10:40:00,23.85,23.88,23.85,23.86,47319.0,18.8923,18.916,18.8923,18.9002,47319.0
2016-12-06 10:45:00,23.86,23.9,23.86,23.89,41200.0,18.9002,18.9319,18.9002,18.9239,41200.0
2016-12-06 10:50:00,23.89,23.9,23.86,23.89,52452.0,18.9239,18.9319,18.9002,18.9239,52452.0
2016-12-06 10:55:00,23.89,23.91,23.88,23.9,116176.0,18.9239,18.9398,18.916,18.9319,116176.0
2016-12-06 11:00:00,23.9,23.93,23.9,23.9,59300.0,18.9319,18.9556,18.9319,18.9319,59300.0
2016-12-06 11:05:00,23.91,23.91,23.88,23.89,64925.0,18.9398,18.9398,18.916,18.9239,64925.0
2016-12-06 11:10:00,23.89,23.9,23.88,23.89,48736.0,18.9239,18.9319,18.916,18.9239,48736.0
2016-12-06 11:15:00,23.89,23.91,23.89,23.91,24766.0,18.9239,18.9398,18.9239,18.9398,24766.0
2016-12-06 11:20:00,23.91,23.93,23.9,23.93,27258.0,18.9398,18.9556,18.9319,18.9556,27258.0
2016-12-06 11:25:00,23.93,23.93,23.89,23.91,59444.0,18.9556,18.9556,18.9239,18.9398,59444.0
2016-12-06 11:30:00,23.9,23.91,23.86,23.88,67563.0,18.9319,18.9398,18.9002,18.916,67563.0
2016-12-06 11:35:00,23.87,23.88,23.86,23.88,12685.0,18.9081,18.916,18.9002,18.916,12685.0
2016-12-06 11:40:00,23.88,23.91,23.88,23.91,22780.0,18.916,18.9398,18.916,18.9398,22780.0
2016-12-06 11:45:00,23.91,23.92,23.9,23.91,28810.0,18.9398,18.9477,18.9319,18.9398,28810.0
2016-12-06 11:50:00,23.91,23.92,23.9,23.91,29304.0,18.9398,18.9477,18.9319,18.9398,29304.0
2016-12-06 11:55:00,23.91,23.92,23.9,23.92,17409.0,18.9398,18.9477,18.9319,18.9477,17409.0
2016-12-06 12:00:00,23.92,23.92,23.89,23.89,62121.0,18.9477,18.9477,18.9239,18.9239,62121.0
2016-12-06 12:05:00,23.89,23.91,23.87,23.88,36481.0,18.9239,18.9398,18.9081,18.916,36481.0
2016-12-06 12:10:00,23.88,23.9,23.87,23.89,85892.0,18.916,18.9319,18.9081,18.9239,85892.0
2016-12-06 12:15:00,23.89,23.92,23.89,23.92,18361.0,18.9239,18.9477,18.9239,18.9477,18361.0
2016-12-06 12:20:00,23.92,23.93,23.91,23.93,19711.0,18.9477,18.9556,18.9398,18.9556,19711.0
2016-12-06 12:25:00,23.93,23.95,23.92,23.95,45382.0,18.9556,18.9715,18.9477,18.9715,45382.0
2016-12-06 12:30:00,23.95,23.95,23.94,23.94,18041.0,18.9715,18.9715,18.9635,18.9635,18041.0
2016-12-06 12:35:00,23.95,23.97,23.94,23.95,59054.0,18.9715,18.9873,18.9635,18.9715,59054.0
2016-12-06 12:40:00,23.94,23.96,23.94,23.96,14722.0,18.9635,18.9794,18.9635,18.9794,14722.0
2016-12-06 12:45:00,23.96,23.97,23.95,23.97,23614.0,18.9794,18.9873,18.9715,18.9873,23614.0
2016-12-06 12:50:00,23.96,23.97,23.92,23.92,44821.0,18.9794,18.9873,18.9477,18.9477,44821.0
2016-12-06 12:55:00,23.93,23.94,23.91,23.93,42204.0,18.9556,18.9635,18.9398,18.9556,42204.0
2016-12-06 13:00:00,23.93,23.95,23.92,23.95,23957.0,18.9556,18.9715,18.9477,18.9715,23957.0
2016-12-06 13:05:00,23.95,23.96,23.94,23.95,26761.0,18.9715,18.9794,18.9635,18.9715,26761.0
2016-12-06 13:10:00,23.95,23.96,23.94,23.96,20696.0,18.9715,18.9794,18.9635,18.9794,20696.0
2016-12-06 13:15:00,23.96,23.98,23.95,23.98,18027.0,18.9794,18.9952,18.9715,18.9952,18027.0
2016-12-06 13:20:00,23.98,23.98,23.96,23.97,31359.0,18.9952,18.9952,18.9794,18.9873,31359.0
2016-12-06 13:25:00,23.96,23.98,23.94,23.95,50175.0,18.9794,18.9952,18.9635,18.9715,50175.0
2016-12-06 13:30:00,23.94,23.96,23.93,23.93,49053.0,18.9635,18.9794,18.9556,18.9556,49053.0
2016-12-06 13:35:00,23.93,23.94,23.92,23.92,26693.0,18.9556,18.9635,18.9477,18.9477,26693.0
2016-12-06 13:40:00,23.93,23.95,23.92,23.95,31340.0,18.9556,18.9715,18.9477,18.9715,31340.0
2016-12-06 13:45:00,23.95,23.96,23.94,23.94,44427.0,18.9715,18.9794,18.9635,18.9635,44427.0
2016-12-06 13:50:00,23.94,23.97,23.94,23.97,33573.0,18.9635,18.9873,18.9635,18.9873,33573.0
2016-12-06 13:55:00,23.97,23.99,23.96,23.98,36034.0,18.9873,19.0032,18.9794,18.9952,36034.0
2016-12-06 14:00:00,23.99,24.0,23.98,24.0,67938.0,19.0032,19.0111,18.9952,19.0111,67938.0
2016-12-06 14:05:00,23.99,24.0,23.99,24.0,20771.0,19.0032,19.0111,19.0032,19.0111,20771.0
2016-12-06 14:10:00,23.99,24.02,23.99,24.02,76492.0,19.0032,19.0269,19.0032,19.0269,76492.0
2016-12-06 14:15:00,24.02,24.02,24.0,24.01,68171.0,19.0269,19.0269,19.0111,19.019,68171.0
2016-12-06 14:20:00,24.0,24.01,23.97,23.99,64902.0,19.0111,19.019,18.9873,19.0032,64902.0
2016-12-06 14:25:00,23.99,24.0,23.98,23.99,26918.0,19.0032,19.0111,18.9952,19.0032,26918.0
2016-12-06 14:30:00,23.98,23.99,23.98,23.98,14369.0,18.9952,19.0032,18.9952,18.9952,14369.0
2016-12-06 14:35:00,23.99,23.99,23.98,23.99,17100.0,19.0032,19.0032,18.9952,19.0032,17100.0
2016-12-06 14:40:00,23.98,24.0,23.98,24.0,32355.0,18.9952,19.0111,18.9952,19.0111,32355.0
2016-12-06 14:45:00,24.0,24.01,23.96,23.97,144210.0,19.0111,19.019,18.9794,18.9873,144210.0
2016-12-06 14:50:00,23.97,23.98,23.95,23.98,63637.0,18.9873,18.9952,18.9715,18.9952,63637.0
2016-12-06 14:55:00,23.96,23.97,23.95,23.97,34362.0,18.9794,18.9873,18.9715,18.9873,34362.0
2016-12-06 15:00:00,23.97,23.97,23.96,23.97,20168.0,18.9873,18.9873,18.9794,18.9873,20168.0
2016-12-06 15:05:00,23.97,23.97,23.95,23.96,62422.0,18.9873,18.9873,18.9715,18.9794,62422.0
2016-12-06 15:10:00,23.96,23.96,23.95,23.95,17526.0,18.9794,18.9794,18.9715,18.9715,17526.0
2016-12-06 15:15:00,23.96,23.96,23.94,23.95,63064.0,18.9794,18.9794,18.9635,18.9715,63064.0
2016-12-06 15:20:00,23.95,23.96,23.94,23.96,42698.0,18.9715,18.9794,18.9635,18.9794,42698.0
2016-12-06 15:25:00,23.96,23.96,23.95,23.96,29674.0,18.9794,18.9794,18.9715,18.9794,29674.0
2016-12-06 15:30:00,23.96,23.96,23.95,23.95,61224.0,18.9794,18.9794,18.9715,18.9715,61224.0
2016-12-06 15:35:00,23.96,23.97,23.95,23.95,109109.0,18.9794,18.9873,18.9715,18.9715,109109.0
2016-12-06 15:40:00,23.96,23.98,23.95,23.96,97470.0,18.9794,18.9952,18.9715,18.9794,97470.0
2016-12-06 15:45:00,23.96,23.99,23.96,23.99,113985.0,18.9794,19.0032,18.9794,19.0032,113985.0
2016-12-06 15:50:00,23.99,23.99,23.97,23.99,213890.0,19.0032,19.0032,18.9873,19.0032,213890.0
2016-12-06 15:55:00,23.99,23.99,23.97,23.98,350017.0,19.0032,19.0032,18.9873,18.9952,350017.0
2016-12-07 09:30:00,24.0,24.19,23.97,24.17,156271.0,19.0111,19.1616,18.9873,19.1457,156271.0
2016-12-07 09:35:00,24.17,24.17,24.12,24.14,52453.0,19.1457,19.1457,19.1061,19.122,52453.0
2016-12-07 09:40:00,24.14,24.16,24.11,24.15,75520.0,19.122,19.1378,19.0982,19.1299,75520.0
2016-12-07 09:45:00,24.16,24.16,24.11,24.14,58966.0,19.1378,19.1378,19.0982,19.122,58966.0
2016-12-07 09:50:00,24.15,24.16,24.11,24.12,67775.0,19.1299,19.1378,19.0982,19.1061,67775.0
2016-12-07 09:55:00,24.12,24.13,24.11,24.13,45608.0,19.1061,19.1141,19.0982,19.1141,45608.0
2016-12-07 10:00:00,24.13,24.16,24.11,24.12,53837.0,19.1141,19.1378,19.0982,19.1061,53837.0
2016-12-07 10:05:00,24.12,24.14,24.11,24.14,26529.0,19.1061,19.122,19.0982,19.122,26529.0
2016-12-07 10:10:00,24.14,24.15,24.13,24.14,47901.0,19.122,19.1299,19.1141,19.122,47901.0
2016-12-07 10:15:00,24.14,24.14,24.13,24.14,15649.0,19.122,19.122,19.1141,19.122,15649.0
2016-12-07 10:20:00,24.14,24.16,24.13,24.16,66340.0,19.122,19.1378,19.1141,19.1378,66340.0
2016-12-07 10:25:00,24.16,24.2,24.16,24.19,45961.0,19.1378,19.1695,19.1378,19.1616,45961.0
2016-12-07 10:30:00,24.19,24.2,24.16,24.17,75496.0,19.1616,19.1695,19.1378,19.1457,75496.0
2016-12-07 10:35:00,24.17,24.18,24.17,24.17,17273.0,19.1457,19.1537,19.1457,19.1457,17273.0
2016-12-07 10:40:00,24.18,24.22,24.17,24.21,54529.0,19.1537,19.1853,19.1457,19.1774,54529.0
2016-12-07 10:45:00,24.21,24.26,24.2,24.26,36954.0,19.1774,19.217,19.1695,19.217,36954.0
2016-12-07 10:50:00,24.26,24.27,24.23,24.23,46097.0,19.217,19.2249,19.1933,19.1933,46097.0
2016-12-07 10:55:00,24.23,24.26,24.23,24.26,25616.0,19.1933,19.217,19.1933,19.217,25616.0
2016-12-07 11:00:00,24.25,24.26,24.25,24.26,27301.0,19.2091,19.217,19.2091,19.217,27301.0
2016-12-07 11:05:00,24.26,24.26,24.25,24.25,23551.0,19.217,19.217,19.2091,19.2091,23551.0
2016-12-07 11:10:00,24.26,24.27,24.24,24.24,108670.0,19.217,19.2249,19.2012,19.2012,108670.0
2016-12-07 11:15:00,24.24,24.26,24.24,24.26,21269.0,19.2012,19.217,19.2012,19.217,21269.0
2016-12-07 11:20:00,24.26,24.27,24.25,24.25,44194.0,19.217,19.2249,19.2091,19.2091,44194.0
2016-12-07 11:25:00,24.26,24.27,24.25,24.26,40175.0,19.217,19.2249,19.2091,19.217,40175.0
2016-12-07 11:30:00,24.26,24.26,24.23,24.24,58332.0,19.217,19.217,19.1933,19.2012,58332.0
2016-12-07 11:35:00,24.24,24.25,24.24,24.24,35666.0,19.2012,19.2091,19.2012,19.2012,35666.0
2016-12-07 11:40:00,24.25,24.25,24.24,24.25,32869.0,19.2091,19.2091,19.2012,19.2091,32869.0
2016-12-07 11:45:00,24.25,24.25,24.24,24.24,29184.0,19.2091,19.2091,19.2012,19.2012,29184.0
2016-12-07 11:50:00,24.24,24.26,24.24,24.26,56212.0,19.2012,19.217,19.2012,19.217,56212.0
2016-12-07 11:55:00,24.26,24.28,24.26,24.28,81512.0,19.217,19.2329,19.217,19.2329,81512.0
2016-12-07 12:00:00,24.27,24.28,24.26,24.26,52626.0,19.2249,19.2329,19.217,19.217,52626.0
2016-12-07 12:05:00,24.27,24.28,24.25,24.27,47032.0,19.2249,19.2329,19.2091,19.2249,47032.0
2016-12-07 12:10:00,24.28,24.28,24.26,24.27,38258.0,19.2329,19.2329,19.217,19.2249,38258.0
2016-12-07 12:15:00,24.28,24.29,24.27,24.28,52026.0,19.2329,19.2408,19.2249,19.2329,52026.0
2016-12-07 12:20:00,24.29,24.29,24.26,24.27,43494.0,19.2408,19.2408,19.217,19.2249,43494.0
2016-12-07 12:25:00,24.26,24.29,24.26,24.28,22570.0,19.217,19.2408,19.217,19.2329,22570.0
2016-12-07 12:30:00,24.28,24.28,24.26,24.27,28595.0,19.2329,19.2329,19.217,19.2249,28595.0
2016-12-07 12:35:00,24.27,24.28,24.25,24.26,46695.0,19.2249,19.2329,19.2091,19.217,46695.0
2016-12-07 12:40:00,24.26,24.27,24.25,24.27,38306.0,19.217,19.2249,19.2091,19.2249,38306.0
2016-12-07 12:45:00,24.26,24.29,24.26,24.28,44752.0,19.217,19.2408,19.217,19.2329,44752.0
2016-12-07 12:50:00,24.27,24.29,24.27,24.29,33230.0,19.2249,19.2408,19.2249,19.2408,33230.0
2016-12-07 12:55:00,24.29,24.31,24.28,24.3,90701.0,19.2408,19.2566,19.2329,19.2487,90701.0
2016-12-07 13:00:00,24.31,24.33,24.3,24.31,84733.0,19.2566,19.2725,19.2487,19.2566,84733.0
2016-12-07 13:05:00,24.31,24.35,24.3,24.35,57282.0,19.2566,19.2883,19.2487,19.2883,57282.0
2016-12-07 13:10:00,24.35,24.35,24.33,24.34,31459.0,19.2883,19.2883,19.2725,19.2804,31459.0
2016-12-07 13:15:00,24.34,24.34,24.33,24.34,25759.0,19.2804,19.2804,19.2725,19.2804,25759.0
2016-12-07 13:20:00,24.34,24.39,24.34,24.38,163930.0,19.2804,19.32,19.2804,19.3121,163930.0
2016-12-07 13:25:00,24.38,24.39,24.37,24.38,33416.0,19.3121,19.32,19.3042,19.3121,33416.0
2016-12-07 13:30:00,24.38,24.39,24.36,24.38,53006.0,19.3121,19.32,19.2962,19.3121,53006.0
2016-12-07 13:35:00,24.38,24.4,24.37,24.39,43325.0,19.3121,19.3279,19.3042,19.32,43325.0
2016-12-07 13:40:00,24.39,24.41,24.38,24.39,56252.0,19.32,19.3358,19.3121,19.32,56252.0
2016-12-07 13:45:00,24.39,24.4,24.38,24.4,45352.0,19.32,19.3279,19.3121,19.3279,45352.0
2016-12-07 13:50:00,24.4,24.42,24.39,24.42,130261.0,19.3279,19.3438,19.32,19.3438,130261.0
2016-12-07 13:55:00,24.41,24.46,24.4,24.46,86557.0,19.3358,19.3755,19.3279,19.3755,86557.0
2016-12-07 14:00:00,24.46,24.47,24.44,24.44,56542.0,19.3755,19.3834,19.3596,19.3596,56542.0
2016-12-07 14:05:00,24.44,24.45,24.43,24.45,54502.0,19.3596,19.3675,19.3517,19.3675,54502.0
2016-12-07 14:10:00,24.45,24.46,24.44,24.45,58130.0,19.3675,19.3755,19.3596,19.3675,58130.0
2016-12-07 14:15:00,24.45,24.47,24.44,24.46,86660.0,19.3675,19.3834,19.3596,19.3755,86660.0
2016-12-07 14:20:00,24.46,24.47,24.45,24.46,39237.0,19.3755,19.3834,19.3675,19.3755,39237.0
2016-12-07 14:25:00,24.46,24.47,24.43,24.43,51720.0,19.3755,19.3834,19.3517,19.3517,51720.0
2016-12-07 14:30:00,24.44,24.45,24.43,24.44,49825.0,19.3596,19.3675,19.3517,19.3596,49825.0
2016-12-07 14:35:00,24.44,24.44,24.42,24.42,69675.0,19.3596,19.3596,19.3438,19.3438,69675.0
2016-12-07 14:40:00,24.43,24.45,24.42,24.45,97844.0,19.3517,19.3675,19.3438,19.3675,97844.0
2016-12-07 14:45:00,24.45,24.45,24.44,24.45,50130.0,19.3675,19.3675,19.3596,19.3675,50130.0
2016-12-07 14:50:00,24.45,24.45,24.44,24.45,38702.0,19.3675,19.3675,19.3596,19.3675,38702.0
2016-12-07 14:55:00,24.45,24.51,24.44,24.5,179926.0,19.3675,19.4151,19.3596,19.4071,179926.0
2016-12-07 15:00:00,24.51,24.56,24.51,24.56,178625.0,19.4151,19.4547,19.4151,19.4547,178625.0
2016-12-07 15:05:00,24.55,24.61,24.55,24.6,139165.0,19.4467,19.4943,19.4467,19.4864,139165.0
2016-12-07 15:10:00,24.6,24.6,24.57,24.57,46296.0,19.4864,19.4864,19.4626,19.4626,46296.0
2016-12-07 15:15:00,24.58,24.58,24.55,24.55,55106.0,19.4705,19.4705,19.4467,19.4467,55106.0
2016-12-07 15:20:00,24.55,24.58,24.55,24.57,99839.0,19.4467,19.4705,19.4467,19.4626,99839.0
2016-12-07 15:25:00,24.56,24.61,24.56,24.6,110906.0,19.4547,19.4943,19.4547,19.4864,110906.0
2016-12-07 15:30:00,24.59,24.6,24.56,24.57,105530.0,19.4784,19.4864,19.4547,19.4626,105530.0
2016-12-07 15:35:00,24.57,24.58,24.56,24.58,136467.0,19.4626,19.4705,19.4547,19.4705,136467.0
2016-12-07 15:40:00,24.58,24.58,24.56,24.56,160057.0,19.4705,19.4705,19.4547,19.4547,160057.0
2016-12-07 15:45:00,24.57,24.58,24.55,24.56,225119.0,19.4626,19.4705,19.4467,19.4547,225119.0
2016-12-07 15:50:00,24.55,24.57,24.54,24.57,245514.0,19.4467,19.4626,19.4388,19.4626,245514.0
2016-12-07 15:55:00,24.56,24.58,24.55,24.58,419205.0,19.4547,19.4705,19.4467,19.4705,419205.0
2016-12-08 09:30:00,24.88,25.0,24.85,24.99,395410.0,19.7081,19.8032,19.6844,19.7953,395410.0
2016-12-08 09:35:00,24.99,25.09,24.96,25.03,347069.0,19.7953,19.8745,19.7715,19.827,347069.0
2016-12-08 09:40:00,25.03,25.05,24.97,25.01,143062.0,19.827,19.8428,19.7794,19.8111,143062.0
2016-12-08 09:45:00,25.02,25.02,24.98,25.01,107187.0,19.819,19.819,19.7874,19.8111,107187.0
2016-12-08 09:50:00,25.01,25.11,25.01,25.08,123995.0,19.8111,19.8903,19.8111,19.8666,123995.0
2016-12-08 09:55:00,25.08,25.17,25.07,25.17,177001.0,19.8666,19.9379,19.8587,19.9379,177001.0
2016-12-08 10:00:00,25.17,25.17,25.08,25.13,175338.0,19.9379,19.9379,19.8666,19.9062,175338.0
2016-12-08 10:05:00,25.13,25.2,25.13,25.17,141691.0,19.9062,19.9616,19.9062,19.9379,141691.0
2016-12-08 10:10:00,25.16,25.21,25.16,25.21,104971.0,19.9299,19.9696,19.9299,19.9696,104971.0
2016-12-08 10:15:00,25.21,25.21,25.19,25.2,74522.0,19.9696,19.9696,19.9537,19.9616,74522.0
2016-12-08 10:20:00,25.19,25.25,25.19,25.25,125030.0,19.9537,20.0012,19.9537,20.0012,125030.0
2016-12-08 10:25:00,25.25,25.33,25.24,25.33,148446.0,20.0012,20.0646,19.9933,20.0646,148446.0
2016-12-08 10:30:00,25.32,25.34,25.31,25.32,92958.0,20.0567,20.0725,20.0488,20.0567,92958.0
2016-12-08 10:35:00,25.31,25.32,25.25,25.28,191809.0,20.0488,20.0567,20.0012,20.025,191809.0
2016-12-08 10:40:00,25.27,25.35,25.27,25.32,82804.0,20.0171,20.0804,20.0171,20.0567,82804.0
2016-12-08 10:45:00,25.32,25.33,25.26,25.26,110222.0,20.0567,20.0646,20.0092,20.0092,110222.0
2016-12-08 10:50:00,25.26,25.29,25.25,25.29,79358.0,20.0092,20.0329,20.0012,20.0329,79358.0
2016-12-08 10:55:00,25.28,25.29,25.26,25.28,76233.0,20.025,20.0329,20.0092,20.025,76233.0
2016-12-08 11:00:00,25.28,25.29,25.24,25.28,154879.0,20.025,20.0329,19.9933,20.025,154879.0
2016-12-08 11:05:00,25.29,25.29,25.24,25.26,67728.0,20.0329,20.0329,19.9933,20.0092,67728.0
2016-12-08 11:10:00,25.25,25.27,25.24,25.26,73038.0,20.0012,20.0171,19.9933,20.0092,73038.0
2016-12-08 11:15:00,25.26,25.27,25.24,25.27,89200.0,20.0092,20.0171,19.9933,20.0171,89200.0
2016-12-08 11:20:00,25.27,25.27,25.21,25.22,99832.0,20.0171,20.0171,19.9696,19.9775,99832.0
2016-12-08 11:25:00,25.22,25.24,25.21,25.22,52084.0,19.9775,19.9933,19.9696,19.9775,52084.0
2016-12-08 11:30:00,25.22,25.23,25.19,25.2,110995.0,19.9775,19.9854,19.9537,19.9616,110995.0
2016-12-08 11:35:00,25.21,25.22,25.19,25.2,29096.0,19.9696,19.9775,19.9537,19.9616,29096.0
2016-12-08 11:40:00,25.2,25.22,25.18,25.21,63119.0,19.9616,19.9775,19.9458,19.9696,63119.0
2016-12-08 11:45:00,25.21,25.22,25.2,25.21,59007.0,19.9696,19.9775,19.9616,19.9696,59007.0
2016-12-08 11:50:00,25.22,25.22,25.11,25.11,67898.0,19.9775,19.9775,19.8903,19.8903,67898.0
2016-12-08 11:55:00,25.11,25.14,25.1,25.12,122749.0,19.8903,19.9141,19.8824,19.8983,122749.0
2016-12-08 12:00:00,25.12,25.16,25.12,25.14,118848.0,19.8983,19.9299,19.8983,19.9141,118848.0
2016-12-08 12:05:00,25.14,25.15,25.11,25.13,91592.0,19.9141,19.922,19.8903,19.9062,91592.0
2016-12-08 12:10:00,25.13,25.19,25.12,25.18,128959.0,19.9062,19.9537,19.8983,19.9458,128959.0
2016-12-08 12:15:00,25.18,25.19,25.16,25.19,47316.0,19.9458,19.9537,19.9299,19.9537,47316.0
2016-12-08 12:20:00,25.19,25.19,25.15,25.18,101416.0,19.9537,19.9537,19.922,19.9458,101416.0
2016-12-08 12:25:00,25.18,25.19,25.14,25.14,80250.0,19.9458,19.9537,19.9141,19.9141,80250.0
2016-12-08 12:30:00,25.15,25.16,25.14,25.15,60094.0,19.922,19.9299,19.9141,19.922,60094.0
2016-12-08 12:35:00,25.15,25.16,25.12,25.12,60941.0,19.922,19.9299,19.8983,19.8983,60941.0
2016-12-08 12:40:00,25.12,25.13,25.09,25.09,90201.0,19.8983,19.9062,19.8745,19.8745,90201.0
2016-12-08 12:45:00,25.09,25.13,25.09,25.13,69511.0,19.8745,19.9062,19.8745,19.9062,69511.0
2016-12-08 12:50:00,25.13,25.13,25.09,25.09,39006.0,19.9062,19.9062,19.8745,19.8745,39006.0
2016-12-08 12:55:00,25.09,25.1,25.08,25.08,35305.0,19.8745,19.8824,19.8666,19.8666,35305.0
2016-12-08 13:00:00,25.08,25.09,25.08,25.09,43484.0,19.8666,19.8745,19.8666,19.8745,43484.0
2016-12-08 13:05:00,25.08,25.09,25.08,25.08,23157.0,19.8666,19.8745,19.8666,19.8666,23157.0
2016-12-08 13:10:00,25.08,25.12,25.05,25.12,141934.0,19.8666,19.8983,19.8428,19.8983,141934.0
2016-12-08 13:15:00,25.11,25.12,25.07,25.08,79742.0,19.8903,19.8983,19.8587,19.8666,79742.0
2016-12-08 13:20:00,25.08,25.08,25.07,25.08,30943.0,19.8666,19.8666,19.8587,19.8666,30943.0
2016-12-08 13:25:00,25.07,25.08,25.05,25.07,89083.0,19.8587,19.8666,19.8428,19.8587,89083.0
2016-12-08 13:30:00,25.07,25.07,25.03,25.05,88311.0,19.8587,19.8587,19.827,19.8428,88311.0
2016-12-08 13:35:00,25.05,25.11,25.04,25.09,104759.0,19.8428,19.8903,19.8349,19.8745,104759.0
2016-12-08 13:40:00,25.1,25.1,25.04,25.05,117513.0,19.8824,19.8824,19.8349,19.8428,117513.0
2016-12-08 13:45:00,25.05,25.05,25.02,25.02,145572.0,19.8428,19.8428,19.819,19.819,145572.0
2016-12-08 13:50:00,25.03,25.03,24.99,25.0,170342.0,19.827,19.827,19.7953,19.8032,170342.0
2016-12-08 13:55:00,25.0,25.02,24.99,25.02,74707.0,19.8032,19.819,19.7953,19.819,74707.0
2016-12-08 14:00:00,25.01,25.02,24.99,24.99,78290.0,19.8111,19.819,19.7953,19.7953,78290.0
2016-12-08 14:05:00,24.99,24.99,24.94,24.97,123575.0,19.7953,19.7953,19.7557,19.7794,123575.0
2016-12-08 14:10:00,24.97,25.01,24.96,25.01,52885.0,19.7794,19.8111,19.7715,19.8111,52885.0
2016-12-08 14:15:00,25.01,25.01,24.96,24.96,50357.0,19.8111,19.8111,19.7715,19.7715,50357.0
2016-12-08 14:20:00,24.96,24.97,24.91,24.91,81744.0,19.7715,19.7794,19.7319,19.7319,81744.0
2016-12-08 14:25:00,24.91,24.97,24.91,24.94,107639.0,19.7319,19.7794,19.7319,19.7557,107639.0
2016-12-08 14:30:00,24.94,24.94,24.92,24.92,31040.0,19.7557,19.7557,19.7398,19.7398,31040.0
2016-12-08 14:35:00,24.93,24.93,24.89,24.93,82298.0,19.7478,19.7478,19.7161,19.7478,82298.0
2016-12-08 14:40:00,24.93,24.94,24.92,24.92,36467.0,19.7478,19.7557,19.7398,19.7398,36467.0
2016-12-08 14:45:00,24.92,24.93,24.89,24.9,82610.0,19.7398,19.7478,19.7161,19.724,82610.0
2016-12-08 14:50:00,24.89,24.92,24.89,24.91,60068.0,19.7161,19.7398,19.7161,19.7319,60068.0
2016-12-08 14:55:00,24.91,24.92,24.9,24.91,121048.0,19.7319,19.7398,19.724,19.7319,121048.0
2016-12-08 15:00:00,24.92,24.93,24.9,24.9,59411.0,19.7398,19.7478,19.724,19.724,59411.0
2016-12-08 15:05:00,24.9,24.91,24.86,24.91,139872.0,19.724,19.7319,19.6923,19.7319,139872.0
2016-12-08 15:10:00,24.9,24.91,24.88,24.88,62855.0,19.724,19.7319,19.7081,19.7081,62855.0
2016-12-08 15:15:00,24.88,24.9,24.88,24.89,53883.0,19.7081,19.724,19.7081,19.7161,53883.0
2016-12-08 15:20:00,24.89,24.9,24.88,24.89,115661.0,19.7161,19.724,19.7081,19.7161,115661.0
2016-12-08 15:25:00,24.89,24.91,24.87,24.87,153895.0,19.7161,19.7319,19.7002,19.7002,153895.0
2016-12-08 15:30:00,24.87,24.9,24.85,24.85,140386.0,19.7002,19.724,19.6844,19.6844,140386.0
2016-12-08 15:35:00,24.86,24.89,24.85,24.89,192700.0,19.6923,19.7161,19.6844,19.7161,192700.0
2016-12-08 15:40:00,24.89,24.92,24.88,24.89,312432.0,19.7161,19.7398,19.7081,19.7161,312432.0
2016-12-08 15:45:00,24.89,24.9,24.87,24.87,209805.0,19.7161,19.724,19.7002,19.7002,209805.0
2016-12-08 15:50:00,24.87,24.88,24.85,24.85,227006.0,19.7002,19.7081,19.6844,19.6844,227006.0
2016-12-08 15:55:00,24.85,24.88,24.84,24.87,1043242.0,19.6844,19.7081,19.6765,19.7002,1043242.0
2016-12-09 09:30:00,24.82,24.92,24.76,24.89,202112.0,19.6606,19.7398,19.6131,19.7161,202112.0
2016-12-09 09:35:00,24.89,24.9,24.8,24.8,101484.0,19.7161,19.724,19.6448,19.6448,101484.0
2016-12-09 09:40:00,24.8,24.84,24.71,24.73,144260.0,19.6448,19.6765,19.5735,19.5893,144260.0
2016-12-09 09:45:00,24.73,24.76,24.73,24.76,65637.0,19.5893,19.6131,19.5893,19.6131,65637.0
2016-12-09 09:50:00,24.76,24.8,24.75,24.8,110351.0,19.6131,19.6448,19.6052,19.6448,110351.0
2016-12-09 09:55:00,24.8,24.8,24.7,24.71,128092.0,19.6448,19.6448,19.5656,19.5735,128092.0
2016-12-09 10:00:00,24.7,24.71,24.68,24.69,41304.0,19.5656,19.5735,19.5497,19.5576,41304.0
2016-12-09 10:05:00,24.69,24.69,24.54,24.55,333363.0,19.5576,19.5576,19.4388,19.4467,333363.0
2016-12-09 10:10:00,24.55,24.58,24.49,24.55,265826.0,19.4467,19.4705,19.3992,19.4467,265826.0
2016-12-09 10:15:00,24.56,24.56,24.51,24.55,132190.0,19.4547,19.4547,19.4151,19.4467,132190.0
2016-12-09 10:20:00,24.56,24.57,24.53,24.57,80470.0,19.4547,19.4626,19.4309,19.4626,80470.0
2016-12-09 10:25:00,24.57,24.58,24.47,24.51,288639.0,19.4626,19.4705,19.3834,19.4151,288639.0
2016-12-09 10:30:00,24.51,24.56,24.45,24.46,300988.0,19.4151,19.4547,19.3675,19.3755,300988.0
2016-12-09 10:35:00,24.46,24.57,24.45,24.57,208793.0,19.3755,19.4626,19.3675,19.4626,208793.0
2016-12-09 10:40:00,24.56,24.6,24.56,24.58,125064.0,19.4547,19.4864,19.4547,19.4705,125064.0
2016-12-09 10:45:00,24.58,24.64,24.57,24.61,72328.0,19.4705,19.518,19.4626,19.4943,72328.0
2016-12-09 10:50:00,24.61,24.62,24.55,24.55,59787.0,19.4943,19.5022,19.4467,19.4467,59787.0
2016-12-09 10:55:00,24.55,24.56,24.51,24.54,81603.0,19.4467,19.4547,19.4151,19.4388,81603.0
2016-12-09 11:00:00,24.54,24.56,24.47,24.48,155243.0,19.4388,19.4547,19.3834,19.3913,155243.0
2016-12-09 11:05:00,24.49,24.51,24.48,24.51,95584.0,19.3992,19.4151,19.3913,19.4151,95584.0
2016-12-09 11:10:00,24.51,24.53,24.49,24.52,139819.0,19.4151,19.4309,19.3992,19.423,139819.0
2016-12-09 11:15:00,24.52,24.52,24.46,24.48,202776.0,19.423,19.423,19.3755,19.3913,202776.0
2016-12-09 11:20:00,24.49,24.49,24.42,24.43,295989.0,19.3992,19.3992,19.3438,19.3517,295989.0
2016-12-09 11:25:00,24.44,24.5,24.43,24.5,115235.0,19.3596,19.4071,19.3517,19.4071,115235.0
2016-12-09 11:30:00,24.5,24.51,24.46,24.48,110577.0,19.4071,19.4151,19.3755,19.3913,110577.0
2016-12-09 11:35:00,24.49,24.49,24.45,24.48,72053.0,19.3992,19.3992,19.3675,19.3913,72053.0
2016-12-09 11:40:00,24.48,24.49,24.46,24.46,42199.0,19.3913,19.3992,19.3755,19.3755,42199.0
2016-12-09 11:45:00,24.47,24.49,24.46,24.48,107290.0,19.3834,19.3992,19.3755,19.3913,107290.0
2016-12-09 11:50:00,24.48,24.51,24.47,24.5,52306.0,19.3913,19.4151,19.3834,19.4071,52306.0
2016-12-09 11:55:00,24.49,24.49,24.45,24.46,122022.0,19.3992,19.3992,19.3675,19.3755,122022.0
2016-12-09 12:00:00,24.47,24.51,24.46,24.5,59227.0,19.3834,19.4151,19.3755,19.4071,59227.0
2016-12-09 12:05:00,24.5,24.53,24.49,24.52,86823.0,19.4071,19.4309,19.3992,19.423,86823.0
2016-12-09 12:10:00,24.52,24.56,24.51,24.55,66067.0,19.423,19.4547,19.4151,19.4467,66067.0
2016-12-09 12:15:00,24.56,24.56,24.51,24.53,91488.0,19.4547,19.4547,19.4151,19.4309,91488.0
2016-12-09 12:20:00,24.53,24.54,24.52,24.54,23842.0,19.4309,19.4388,19.423,19.4388,23842.0
2016-12-09 12:25:00,24.53,24.54,24.53,24.54,28062.0,19.4309,19.4388,19.4309,19.4388,28062.0
2016-12-09 12:30:00,24.54,24.57,24.52,24.54,128360.0,19.4388,19.4626,19.423,19.4388,128360.0
2016-12-09 12:35:00,24.54,24.57,24.54,24.56,65382.0,19.4388,19.4626,19.4388,19.4547,65382.0
2016-12-09 12:40:00,24.55,24.56,24.51,24.52,99359.0,19.4467,19.4547,19.4151,19.423,99359.0
2016-12-09 12:45:00,24.52,24.57,24.51,24.55,59042.0,19.423,19.4626,19.4151,19.4467,59042.0
2016-12-09 12:50:00,24.56,24.57,24.5,24.51,112863.0,19.4547,19.4626,19.4071,19.4151,112863.0
2016-12-09 12:55:00,24.51,24.54,24.5,24.53,111570.0,19.4151,19.4388,19.4071,19.4309,111570.0
2016-12-09 13:00:00,24.53,24.56,24.51,24.52,90276.0,19.4309,19.4547,19.4151,19.423,90276.0
2016-12-09 13:05:00,24.52,24.56,24.51,24.55,83983.0,19.423,19.4547,19.4151,19.4467,83983.0
2016-12-09 13:10:00,24.55,24.55,24.54,24.55,69004.0,19.4467,19.4467,19.4388,19.4467,69004.0
2016-12-09 13:15:00,24.55,24.55,24.54,24.55,36684.0,19.4467,19.4467,19.4388,19.4467,36684.0
2016-12-09 13:20:00,24.55,24.59,24.54,24.59,186690.0,19.4467,19.4784,19.4388,19.4784,186690.0
2016-12-09 13:25:00,24.59,24.63,24.58,24.63,64945.0,19.4784,19.5101,19.4705,19.5101,64945.0
2016-12-09 13:30:00,24.63,24.63,24.57,24.57,105086.0,19.5101,19.5101,19.4626,19.4626,105086.0
2016-12-09 13:35:00,24.58,24.58,24.55,24.58,109175.0,19.4705,19.4705,19.4467,19.4705,109175.0
2016-12-09 13:40:00,24.58,24.58,24.54,24.57,97036.0,19.4705,19.4705,19.4388,19.4626,97036.0
2016-12-09 13:45:00,24.57,24.58,24.54,24.55,78598.0,19.4626,19.4705,19.4388,19.4467,78598.0
2016-12-09 13:50:00,24.55,24.59,24.55,24.58,53674.0,19.4467,19.4784,19.4467,19.4705,53674.0
2016-12-09 13:55:00,24.58,24.63,24.57,24.6,69898.0,19.4705,19.5101,19.4626,19.4864,69898.0
2016-12-09 14:00:00,24.6,24.61,24.56,24.6,116643.0,19.4864,19.4943,19.4547,19.4864,116643.0
2016-12-09 14:05:00,24.6,24.62,24.59,24.62,64891.0,19.4864,19.5022,19.4784,19.5022,64891.0
2016-12-09 14:10:00,24.62,24.65,24.61,24.64,99651.0,19.5022,19.526,19.4943,19.518,99651.0
2016-12-09 14:15:00,24.65,24.66,24.6,24.62,450629.0,19.526,19.5339,19.4864,19.5022,450629.0
2016-12-09 14:20:00,24.62,24.63,24.58,24.6,219922.0,19.5022,19.5101,19.4705,19.4864,219922.0
2016-12-09 14:25:00,24.6,24.6,24.59,24.6,36037.0,19.4864,19.4864,19.4784,19.4864,36037.0
2016-12-09 14:30:00,24.6,24.61,24.56,24.58,144870.0,19.4864,19.4943,19.4547,19.4705,144870.0
2016-12-09 14:35:00,24.58,24.66,24.57,24.65,57653.0,19.4705,19.5339,19.4626,19.526,57653.0
2016-12-09 14:40:00,24.65,24.66,24.63,24.64,79355.0,19.526,19.5339,19.5101,19.518,79355.0
2016-12-09 14:45:00,24.65,24.65,24.61,24.63,103307.0,19.526,19.526,19.4943,19.5101,103307.0
2016-12-09 14:50:00,24.63,24.66,24.6,24.66,70601.0,19.5101,19.5339,19.4864,19.5339,70601.0
2016-12-09 14:55:00,24.66,24.67,24.63,24.65,138983.0,19.5339,19.5418,19.5101,19.526,138983.0
2016-12-09 15:00:00,24.65,24.66,24.58,24.6,284805.0,19.526,19.5339,19.4705,19.4864,284805.0
2016-12-09 15:05:00,24.6,24.62,24.56,24.59,166026.0,19.4864,19.5022,19.4547,19.4784,166026.0
2016-12-09 15:10:00,24.59,24.62,24.58,24.6,111775.0,19.4784,19.5022,19.4705,19.4864,111775.0
2016-12-09 15:15:00,24.6,24.62,24.59,24.61,72794.0,19.4864,19.5022,19.4784,19.4943,72794.0
2016-12-09 15:20:00,24.62,24.62,24.57,24.58,223204.0,19.5022,19.5022,19.4626,19.4705,223204.0
2016-12-09 15:25:00,24.58,24.59,24.55,24.56,187266.0,19.4705,19.4784,19.4467,19.4547,187266.0
2016-12-09 15:30:00,24.57,24.57,24.53,24.53,304989.0,19.4626,19.4626,19.4309,19.4309,304989.0
2016-12-09 15:35:00,24.54,24.57,24.53,24.57,240113.0,19.4388,19.4626,19.4309,19.4626,240113.0
2016-12-09 15:40:00,24.57,24.57,24.54,24.55,249306.0,19.4626,19.4626,19.4388,19.4467,249306.0
2016-12-09 15:45:00,24.54,24.58,24.54,24.58,355063.0,19.4388,19.4705,19.4388,19.4705,355063.0
2016-12-09 15:50:00,24.58,24.58,24.53,24.55,346878.0,19.4705,19.4705,19.4309,19.4467,346878.0
2016-12-09 15:55:00,24.56,24.56,24.53,24.55,593000.0,19.4547,19.4547,19.4309,19.4467,593000.0
2016-12-12 09:30:00,24.5,24.57,24.47,24.49,286953.0,19.4071,19.4626,19.3834,19.3992,286953.0
2016-12-12 09:35:00,24.48,24.49,24.36,24.38,148722.0,19.3913,19.3992,19.2962,19.3121,148722.0
2016-12-12 09:40:00,24.39,24.4,24.34,24.37,60166.0,19.32,19.3279,19.2804,19.3042,60166.0
2016-12-12 09:45:00,24.37,24.43,24.36,24.42,86213.0,19.3042,19.3517,19.2962,19.3438,86213.0
2016-12-12 09:50:00,24.42,24.43,24.39,24.39,181741.0,19.3438,19.3517,19.32,19.32,181741.0
2016-12-12 09:55:00,24.39,24.41,24.37,24.39,94453.0,19.32,19.3358,19.3042,19.32,94453.0
2016-12-12 10:00:00,24.39,24.43,24.37,24.38,137399.0,19.32,19.3517,19.3042,19.3121,137399.0
2016-12-12 10:05:00,24.38,24.38,24.33,24.34,116773.0,19.3121,19.3121,19.2725,19.2804,116773.0
2016-12-12 10:10:00,24.34,24.36,24.32,24.33,85922.0,19.2804,19.2962,19.2646,19.2725,85922.0
2016-12-12 10:15:00,24.33,24.33,24.27,24.27,63077.0,19.2725,19.2725,19.2249,19.2249,63077.0
2016-12-12 10:20:00,24.28,24.29,24.25,24.26,70291.0,19.2329,19.2408,19.2091,19.217,70291.0
2016-12-12 10:25:00,24.26,24.27,24.22,24.23,72649.0,19.217,19.2249,19.1853,19.1933,72649.0
2016-12-12 10:30:00,24.23,24.28,24.23,24.26,105156.0,19.1933,19.2329,19.1933,19.217,105156.0
2016-12-12 10:35:00,24.26,24.29,24.26,24.29,82528.0,19.217,19.2408,19.217,19.2408,82528.0
2016-12-12 10:40:00,24.29,24.29,24.22,24.22,97632.0,19.2408,19.2408,19.1853,19.1853,97632.0
2016-12-12 10:45:00,24.23,24.25,24.22,24.23,52538.0,19.1933,19.2091,19.1853,19.1933,52538.0
2016-12-12 10:50:00,24.23,24.26,24.23,24.25,57379.0,19.1933,19.217,19.1933,19.2091,57379.0
2016-12-12 10:55:00,24.25,24.26,24.24,24.25,55737.0,19.2091,19.217,19.2012,19.2091,55737.0
2016-12-12 11:00:00,24.25,24.26,24.2,24.2,89768.0,19.2091,19.217,19.1695,19.1695,89768.0
2016-12-12 11:05:00,24.2,24.29,24.2,24.28,94421.0,19.1695,19.2408,19.1695,19.2329,94421.0
2016-12-12 11:10:00,24.28,24.28,24.25,24.28,103247.0,19.2329,19.2329,19.2091,19.2329,103247.0
2016-12-12 11:15:00,24.28,24.31,24.27,24.3,42897.0,19.2329,19.2566,19.2249,19.2487,42897.0
2016-12-12 11:20:00,24.3,24.33,24.3,24.32,66801.0,19.2487,19.2725,19.2487,19.2646,66801.0
2016-12-12 11:25:00,24.32,24.33,24.28,24.3,63331.0,19.2646,19.2725,19.2329,19.2487,63331.0
2016-12-12 11:30:00,24.3,24.35,24.29,24.35,48290.0,19.2487,19.2883,19.2408,19.2883,48290.0
2016-12-12 11:35:00,24.35,24.36,24.32,24.32,38771.0,19.2883,19.2962,19.2646,19.2646,38771.0
2016-12-12 11:40:00,24.32,24.33,24.28,24.29,44124.0,19.2646,19.2725,19.2329,19.2408,44124.0
2016-12-12 11:45:00,24.29,24.3,24.28,24.28,31106.0,19.2408,19.2487,19.2329,19.2329,31106.0
2016-12-12 11:50:00,24.28,24.29,24.25,24.26,37490.0,19.2329,19.2408,19.2091,19.217,37490.0
2016-12-12 11:55:00,24.26,24.29,24.26,24.29,60768.0,19.217,19.2408,19.217,19.2408,60768.0
2016-12-12 12:00:00,24.29,24.29,24.24,24.25,66736.0,19.2408,19.2408,19.2012,19.2091,66736.0
2016-12-12 12:05:00,24.26,24.26,24.23,24.24,45141.0,19.217,19.217,19.1933,19.2012,45141.0
2016-12-12 12:10:00,24.24,24.28,24.22,24.28,78436.0,19.2012,19.2329,19.1853,19.2329,78436.0
2016-12-12 12:15:00,24.28,24.32,24.27,24.3,50493.0,19.2329,19.2646,19.2249,19.2487,50493.0
2016-12-12 12:20:00,24.29,24.31,24.29,24.3,32805.0,19.2408,19.2566,19.2408,19.2487,32805.0
2016-12-12 12:25:00,24.3,24.31,24.29,24.29,32349.0,19.2487,19.2566,19.2408,19.2408,32349.0
2016-12-12 12:30:00,24.3,24.3,24.28,24.29,42013.0,19.2487,19.2487,19.2329,19.2408,42013.0
2016-12-12 12:35:00,24.29,24.35,24.29,24.34,47125.0,19.2408,19.2883,19.2408,19.2804,47125.0
2016-12-12 12:40:00,24.34,24.35,24.32,24.32,57066.0,19.2804,19.2883,19.2646,19.2646,57066.0
2016-12-12 12:45:00,24.32,24.34,24.32,24.33,51383.0,19.2646,19.2804,19.2646,19.2725,51383.0
2016-12-12 12:50:00,24.33,24.34,24.29,24.29,48994.0,19.2725,19.2804,19.2408,19.2408,48994.0
2016-12-12 12:55:00,24.3,24.32,24.29,24.32,54821.0,19.2487,19.2646,19.2408,19.2646,54821.0
2016-12-12 13:00:00,24.32,24.36,24.31,24.36,33360.0,19.2646,19.2962,19.2566,19.2962,33360.0
2016-12-12 13:05:00,24.36,24.37,24.35,24.35,23698.0,19.2962,19.3042,19.2883,19.2883,23698.0
2016-12-12 13:10:00,24.35,24.36,24.32,24.34,40889.0,19.2883,19.2962,19.2646,19.2804,40889.0
2016-12-12 13:15:00,24.34,24.38,24.33,24.37,69307.0,19.2804,19.3121,19.2725,19.3042,69307.0
2016-12-12 13:20:00,24.38,24.39,24.33,24.33,102426.0,19.3121,19.32,19.2725,19.2725,102426.0
2016-12-12 13:25:00,24.33,24.37,24.33,24.37,49977.0,19.2725,19.3042,19.2725,19.3042,49977.0
2016-12-12 13:30:00,24.37,24.38,24.32,24.32,71380.0,19.3042,19.3121,19.2646,19.2646,71380.0
2016-12-12 13:35:00,24.32,24.33,24.32,24.32,18927.0,19.2646,19.2725,19.2646,19.2646,18927.0
2016-12-12 13:40:00,24.32,24.33,24.32,24.32,34571.0,19.2646,19.2725,19.2646,19.2646,34571.0
2016-12-12 13:45:00,24.33,24.33,24.29,24.29,84226.0,19.2725,19.2725,19.2408,19.2408,84226.0
2016-12-12 13:50:00,24.29,24.32,24.27,24.32,105671.0,19.2408,19.2646,19.2249,19.2646,105671.0
2016-12-12 13:55:00,24.32,24.34,24.31,24.34,42606.0,19.2646,19.2804,19.2566,19.2804,42606.0
2016-12-12 14:00:00,24.34,24.34,24.33,24.34,28349.0,19.2804,19.2804,19.2725,19.2804,28349.0
2016-12-12 14:05:00,24.34,24.34,24.27,24.29,133971.0,19.2804,19.2804,19.2249,19.2408,133971.0
2016-12-12 14:10:00,24.29,24.31,24.28,24.31,72031.0,19.2408,19.2566,19.2329,19.2566,72031.0
2016-12-12 14:15:00,24.31,24.32,24.27,24.28,133781.0,19.2566,19.2646,19.2249,19.2329,133781.0
2016-12-12 14:20:00,24.27,24.28,24.25,24.26,224205.0,19.2249,19.2329,19.2091,19.217,224205.0
2016-12-12 14:25:00,24.26,24.26,24.22,24.23,73482.0,19.217,19.217,19.1853,19.1933,73482.0
2016-12-12 14:30:00,24.23,24.27,24.23,24.25,77199.0,19.1933,19.2249,19.1933,19.2091,77199.0
2016-12-12 14:35:00,24.25,24.29,24.25,24.28,67389.0,19.2091,19.2408,19.2091,19.2329,67389.0
2016-12-12 14:40:00,24.27,24.3,24.27,24.3,46037.0,19.2249,19.2487,19.2249,19.2487,46037.0
2016-12-12 14:45:00,24.3,24.34,24.29,24.33,77734.0,19.2487,19.2804,19.2408,19.2725,77734.0
2016-12-12 14:50:00,24.33,24.33,24.3,24.31,49146.0,19.2725,19.2725,19.2487,19.2566,49146.0
2016-12-12 14:55:00,24.31,24.34,24.3,24.33,72277.0,19.2566,19.2804,19.2487,19.2725,72277.0
2016-12-12 15:00:00,24.33,24.34,24.3,24.33,74896.0,19.2725,19.2804,19.2487,19.2725,74896.0
2016-12-12 15:05:00,24.33,24.34,24.32,24.34,43903.0,19.2725,19.2804,19.2646,19.2804,43903.0
2016-12-12 15:10:00,24.34,24.36,24.33,24.34,92492.0,19.2804,19.2962,19.2725,19.2804,92492.0
2016-12-12 15:15:00,24.34,24.36,24.34,24.35,58026.0,19.2804,19.2962,19.2804,19.2883,58026.0
2016-12-12 15:20:00,24.35,24.38,24.35,24.38,51398.0,19.2883,19.3121,19.2883,19.3121,51398.0
2016-12-12 15:25:00,24.38,24.39,24.34,24.35,114874.0,19.3121,19.32,19.2804,19.2883,114874.0
2016-12-12 15:30:00,24.34,24.35,24.3,24.32,208034.0,19.2804,19.2883,19.2487,19.2646,208034.0
2016-12-12 15:35:00,24.32,24.33,24.29,24.33,228763.0,19.2646,19.2725,19.2408,19.2725,228763.0
2016-12-12 15:40:00,24.33,24.33,24.31,24.32,216520.0,19.2725,19.2725,19.2566,19.2646,216520.0
2016-12-12 15:45:00,24.32,24.32,24.26,24.27,324374.0,19.2646,19.2646,19.217,19.2249,324374.0
2016-12-12 15:50:00,24.27,24.31,24.27,24.3,359760.0,19.2249,19.2566,19.2249,19.2487,359760.0
2016-12-12 15:55:00,24.3,24.33,24.3,24.33,394663.0,19.2487,19.2725,19.2487,19.2725,394663.0
2016-12-13 09:30:00,24.38,24.5,24.37,24.42,122685.0,19.3121,19.4071,19.3042,19.3438,122685.0
2016-12-13 09:35:00,24.43,24.5,24.42,24.5,40988.0,19.3517,19.4071,19.3438,19.4071,40988.0
2016-12-13 09:40:00,24.49,24.51,24.43,24.44,121779.0,19.3992,19.4151,19.3517,19.3596,121779.0
2016-12-13 09:45:00,24.44,24.44,24.4,24.42,79615.0,19.3596,19.3596,19.3279,19.3438,79615.0
2016-12-13 09:50:00,24.43,24.44,24.41,24.43,88326.0,19.3517,19.3596,19.3358,19.3517,88326.0
2016-12-13 09:55:00,24.42,24.48,24.42,24.47,90411.0,19.3438,19.3913,19.3438,19.3834,90411.0
2016-12-13 10:00:00,24.48,24.48,24.44,24.47,100358.0,19.3913,19.3913,19.3596,19.3834,100358.0
2016-12-13 10:05:00,24.47,24.48,24.45,24.46,55420.0,19.3834,19.3913,19.3675,19.3755,55420.0
2016-12-13 10:10:00,24.46,24.5,24.44,24.48,134939.0,19.3755,19.4071,19.3596,19.3913,134939.0
2016-12-13 10:15:00,24.48,24.5,24.44,24.44,81409.0,19.3913,19.4071,19.3596,19.3596,81409.0
2016-12-13 10:20:00,24.44,24.46,24.42,24.45,92938.0,19.3596,19.3755,19.3438,19.3675,92938.0
2016-12-13 10:25:00,24.44,24.46,24.42,24.42,83439.0,19.3596,19.3755,19.3438,19.3438,83439.0
2016-12-13 10:30:00,24.43,24.44,24.39,24.4,75148.0,19.3517,19.3596,19.32,19.3279,75148.0
2016-12-13 10:35:00,24.39,24.44,24.39,24.43,102322.0,19.32,19.3596,19.32,19.3517,102322.0
2016-12-13 10:40:00,24.42,24.43,24.38,24.41,60956.0,19.3438,19.3517,19.3121,19.3358,60956.0
2016-12-13 10:45:00,24.4,24.41,24.33,24.33,180154.0,19.3279,19.3358,19.2725,19.2725,180154.0
2016-12-13 10:50:00,24.34,24.4,24.33,24.4,99321.0,19.2804,19.3279,19.2725,19.3279,99321.0
2016-12-13 10:55:00,24.4,24.42,24.35,24.38,163713.0,19.3279,19.3438,19.2883,19.3121,163713.0
2016-12-13 11:00:00,24.38,24.4,24.36,24.39,126402.0,19.3121,19.3279,19.2962,19.32,126402.0
2016-12-13 11:05:00,24.39,24.41,24.37,24.4,243835.0,19.32,19.3358,19.3042,19.3279,243835.0
2016-12-13 11:10:00,24.41,24.41,24.36,24.37,65324.0,19.3358,19.3358,19.2962,19.3042,65324.0
2016-12-13 11:15:00,24.37,24.37,24.33,24.36,57665.0,19.3042,19.3042,19.2725,19.2962,57665.0
2016-12-13 11:20:00,24.35,24.37,24.31,24.37,128497.0,19.2883,19.3042,19.2566,19.3042,128497.0
2016-12-13 11:25:00,24.37,24.38,24.35,24.36,56435.0,19.3042,19.3121,19.2883,19.2962,56435.0
2016-12-13 11:30:00,24.37,24.37,24.34,24.35,56862.0,19.3042,19.3042,19.2804,19.2883,56862.0
2016-12-13 11:35:00,24.35,24.35,24.32,24.34,64750.0,19.2883,19.2883,19.2646,19.2804,64750.0
2016-12-13 11:40:00,24.35,24.4,24.34,24.38,68251.0,19.2883,19.3279,19.2804,19.3121,68251.0
2016-12-13 11:45:00,24.37,24.4,24.36,24.36,116721.0,19.3042,19.3279,19.2962,19.2962,116721.0
2016-12-13 11:50:00,24.37,24.39,24.36,24.37,104266.0,19.3042,19.32,19.2962,19.3042,104266.0
2016-12-13 11:55:00,24.37,24.41,24.36,24.4,260903.0,19.3042,19.3358,19.2962,19.3279,260903.0
2016-12-13 12:00:00,24.39,24.45,24.39,24.45,107127.0,19.32,19.3675,19.32,19.3675,107127.0
2016-12-13 12:05:00,24.45,24.47,24.43,24.46,113743.0,19.3675,19.3834,19.3517,19.3755,113743.0
2016-12-13 12:10:00,24.46,24.48,24.45,24.48,64488.0,19.3755,19.3913,19.3675,19.3913,64488.0
2016-12-13 12:15:00,24.48,24.5,24.45,24.45,81203.0,19.3913,19.4071,19.3675,19.3675,81203.0
2016-12-13 12:20:00,24.46,24.48,24.45,24.48,76710.0,19.3755,19.3913,19.3675,19.3913,76710.0
2016-12-13 12:25:00,24.47,24.48,24.44,24.47,61202.0,19.3834,19.3913,19.3596,19.3834,61202.0
2016-12-13 12:30:00,24.46,24.5,24.46,24.5,62930.0,19.3755,19.4071,19.3755,19.4071,62930.0
2016-12-13 12:35:00,24.5,24.5,24.45,24.46,100499.0,19.4071,19.4071,19.3675,19.3755,100499.0
2016-12-13 12:40:00,24.46,24.49,24.45,24.46,69195.0,19.3755,19.3992,19.3675,19.3755,69195.0
2016-12-13 12:45:00,24.46,24.5,24.45,24.5,89214.0,19.3755,19.4071,19.3675,19.4071,89214.0
2016-12-13 12:50:00,24.5,24.51,24.48,24.49,79635.0,19.4071,19.4151,19.3913,19.3992,79635.0
2016-12-13 12:55:00,24.49,24.49,24.47,24.48,98630.0,19.3992,19.3992,19.3834,19.3913,98630.0
2016-12-13 13:00:00,24.48,24.5,24.47,24.5,141472.0,19.3913,19.4071,19.3834,19.4071,141472.0
2016-12-13 13:05:00,24.5,24.5,24.49,24.5,51013.0,19.4071,19.4071,19.3992,19.4071,51013.0
2016-12-13 13:10:00,24.5,24.5,24.49,24.5,26253.0,19.4071,19.4071,19.3992,19.4071,26253.0
2016-12-13 13:15:00,24.5,24.51,24.49,24.49,303051.0,19.4071,19.4151,19.3992,19.3992,303051.0
2016-12-13 13:20:00,24.5,24.5,24.47,24.5,122172.0,19.4071,19.4071,19.3834,19.4071,122172.0
2016-12-13 13:25:00,24.49,24.5,24.49,24.5,48075.0,19.3992,19.4071,19.3992,19.4071,48075.0
2016-12-13 13:30:00,24.5,24.54,24.49,24.52,119001.0,19.4071,19.4388,19.3992,19.423,119001.0
2016-12-13 13:35:00,24.52,24.53,24.49,24.49,50287.0,19.423,19.4309,19.3992,19.3992,50287.0
2016-12-13 13:40:00,24.49,24.52,24.48,24.51,107902.0,19.3992,19.423,19.3913,19.4151,107902.0
2016-12-13 13:45:00,24.51,24.51,24.49,24.5,64794.0,19.4151,19.4151,19.3992,19.4071,64794.0
2016-12-13 13:50:00,24.5,24.51,24.49,24.51,83165.0,19.4071,19.4151,19.3992,19.4151,83165.0
2016-12-13 13:55:00,24.51,24.52,24.5,24.52,60876.0,19.4151,19.423,19.4071,19.423,60876.0
2016-12-13 14:00:00,24.52,24.52,24.51,24.52,27361.0,19.423,19.423,19.4151,19.423,27361.0
2016-12-13 14:05:00,24.52,24.52,24.49,24.51,222401.0,19.423,19.423,19.3992,19.4151,222401.0
2016-12-13 14:10:00,24.51,24.54,24.5,24.53,122207.0,19.4151,19.4388,19.4071,19.4309,122207.0
2016-12-13 14:15:00,24.54,24.54,24.53,24.54,69360.0,19.4388,19.4388,19.4309,19.4388,69360.0
2016-12-13 14:20:00,24.54,24.54,24.51,24.51,64160.0,19.4388,19.4388,19.4151,19.4151,64160.0
2016-12-13 14:25:00,24.51,24.52,24.48,24.49,151976.0,19.4151,19.423,19.3913,19.3992,151976.0
2016-12-13 14:30:00,24.49,24.5,24.48,24.5,35481.0,19.3992,19.4071,19.3913,19.4071,35481.0
2016-12-13 14:35:00,24.5,24.51,24.48,24.5,118612.0,19.4071,19.4151,19.3913,19.4071,118612.0
2016-12-13 14:40:00,24.5,24.51,24.49,24.5,364681.0,19.4071,19.4151,19.3992,19.4071,364681.0
2016-12-13 14:45:00,24.49,24.5,24.47,24.48,140307.0,19.3992,19.4071,19.3834,19.3913,140307.0
2016-12-13 14:50:00,24.48,24.52,24.48,24.5,213168.0,19.3913,19.423,19.3913,19.4071,213168.0
2016-12-13 14:55:00,24.5,24.5,24.49,24.5,98366.0,19.4071,19.4071,19.3992,19.4071,98366.0
2016-12-13 15:00:00,24.5,24.54,24.48,24.53,172732.0,19.4071,19.4388,19.3913,19.4309,172732.0
2016-12-13 15:05:00,24.53,24.54,24.51,24.52,104077.0,19.4309,19.4388,19.4151,19.423,104077.0
2016-12-13 15:10:00,24.52,24.53,24.49,24.49,118401.0,19.423,19.4309,19.3992,19.3992,118401.0
2016-12-13 15:15:00,24.5,24.51,24.49,24.5,116003.0,19.4071,19.4151,19.3992,19.4071,116003.0
2016-12-13 15:20:00,24.5,24.5,24.47,24.48,63062.0,19.4071,19.4071,19.3834,19.3913,63062.0
2016-12-13 15:25:00,24.47,24.5,24.47,24.48,115724.0,19.3834,19.4071,19.3834,19.3913,115724.0
2016-12-13 15:30:00,24.48,24.49,24.48,24.48,64829.0,19.3913,19.3992,19.3913,19.3913,64829.0
2016-12-13 15:35:00,24.48,24.49,24.48,24.48,67322.0,19.3913,19.3992,19.3913,19.3913,67322.0
2016-12-13 15:40:00,24.48,24.5,24.48,24.5,200777.0,19.3913,19.4071,19.3913,19.4071,200777.0
2016-12-13 15:45:00,24.49,24.5,24.48,24.48,145791.0,19.3992,19.4071,19.3913,19.3913,145791.0
2016-12-13 15:50:00,24.48,24.49,24.46,24.47,175694.0,19.3913,19.3992,19.3755,19.3834,175694.0
2016-12-13 15:55:00,24.46,24.47,24.44,24.46,483200.0,19.3755,19.3834,19.3596,19.3755,483200.0
2016-12-14 09:30:00,24.45,24.52,24.39,24.52,139230.0,19.3675,19.423,19.32,19.423,139230.0
2016-12-14 09:35:00,24.51,24.51,24.46,24.5,37552.0,19.4151,19.4151,19.3755,19.4071,37552.0
2016-12-14 09:40:00,24.49,24.51,24.46,24.46,47620.0,19.3992,19.4151,19.3755,19.3755,47620.0
2016-12-14 09:45:00,24.46,24.51,24.46,24.5,45674.0,19.3755,19.4151,19.3755,19.4071,45674.0
2016-12-14 09:50:00,24.5,24.5,24.49,24.5,39773.0,19.4071,19.4071,19.3992,19.4071,39773.0
2016-12-14 09:55:00,24.49,24.51,24.49,24.51,49352.0,19.3992,19.4151,19.3992,19.4151,49352.0
2016-12-14 10:00:00,24.5,24.51,24.43,24.44,100743.0,19.4071,19.4151,19.3517,19.3596,100743.0
2016-12-14 10:05:00,24.45,24.45,24.42,24.42,39865.0,19.3675,19.3675,19.3438,19.3438,39865.0
2016-12-14 10:10:00,24.42,24.46,24.42,24.45,63071.0,19.3438,19.3755,19.3438,19.3675,63071.0
2016-12-14 10:15:00,24.44,24.49,24.43,24.48,111474.0,19.3596,19.3992,19.3517,19.3913,111474.0
2016-12-14 10:20:00,24.47,24.52,24.46,24.52,69655.0,19.3834,19.423,19.3755,19.423,69655.0
2016-12-14 10:25:00,24.52,24.55,24.51,24.51,64261.0,19.423,19.4467,19.4151,19.4151,64261.0
2016-12-14 10:30:00,24.52,24.54,24.5,24.5,54263.0,19.423,19.4388,19.4071,19.4071,54263.0
2016-12-14 10:35:00,24.5,24.52,24.48,24.5,62159.0,19.4071,19.423,19.3913,19.4071,62159.0
2016-12-14 10:40:00,24.5,24.51,24.48,24.48,39959.0,19.4071,19.4151,19.3913,19.3913,39959.0
2016-12-14 10:45:00,24.48,24.49,24.47,24.49,29584.0,19.3913,19.3992,19.3834,19.3992,29584.0
2016-12-14 10:50:00,24.48,24.51,24.46,24.49,87333.0,19.3913,19.4151,19.3755,19.3992,87333.0
2016-12-14 10:55:00,24.5,24.5,24.44,24.45,71628.0,19.4071,19.4071,19.3596,19.3675,71628.0
2016-12-14 11:00:00,24.45,24.45,24.44,24.45,36231.0,19.3675,19.3675,19.3596,19.3675,36231.0
2016-12-14 11:05:00,24.45,24.49,24.44,24.46,55212.0,19.3675,19.3992,19.3596,19.3755,55212.0
2016-12-14 11:10:00,24.47,24.48,24.46,24.47,72643.0,19.3834,19.3913,19.3755,19.3834,72643.0
2016-12-14 11:15:00,24.47,24.49,24.47,24.48,33996.0,19.3834,19.3992,19.3834,19.3913,33996.0
2016-12-14 11:20:00,24.48,24.51,24.47,24.5,219300.0,19.3913,19.4151,19.3834,19.4071,219300.0
2016-12-14 11:25:00,24.49,24.5,24.45,24.47,46887.0,19.3992,19.4071,19.3675,19.3834,46887.0
2016-12-14 11:30:00,24.46,24.49,24.46,24.49,17681.0,19.3755,19.3992,19.3755,19.3992,17681.0
2016-12-14 11:35:00,24.49,24.56,24.49,24.55,96786.0,19.3992,19.4547,19.3992,19.4467,96786.0
2016-12-14 11:40:00,24.55,24.56,24.51,24.53,64815.0,19.4467,19.4547,19.4151,19.4309,64815.0
2016-12-14 11:45:00,24.53,24.57,24.52,24.57,188672.0,19.4309,19.4626,19.423,19.4626,188672.0
2016-12-14 11:50:00,24.57,24.61,24.56,24.59,154508.0,19.4626,19.4943,19.4547,19.4784,154508.0
2016-12-14 11:55:00,24.59,24.6,24.58,24.59,56008.0,19.4784,19.4864,19.4705,19.4784,56008.0
2016-12-14 12:00:00,24.6,24.61,24.59,24.6,66087.0,19.4864,19.4943,19.4784,19.4864,66087.0
2016-12-14 12:05:00,24.6,24.61,24.58,24.59,60513.0,19.4864,19.4943,19.4705,19.4784,60513.0
2016-12-14 12:10:00,24.59,24.61,24.57,24.58,60012.0,19.4784,19.4943,19.4626,19.4705,60012.0
2016-12-14 12:15:00,24.58,24.59,24.58,24.58,21443.0,19.4705,19.4784,19.4705,19.4705,21443.0
2016-12-14 12:20:00,24.59,24.61,24.58,24.6,65011.0,19.4784,19.4943,19.4705,19.4864,65011.0
2016-12-14 12:25:00,24.6,24.61,24.58,24.59,74995.0,19.4864,19.4943,19.4705,19.4784,74995.0
2016-12-14 12:30:00,24.6,24.6,24.58,24.58,32281.0,19.4864,19.4864,19.4705,19.4705,32281.0
2016-12-14 12:35:00,24.59,24.59,24.53,24.55,135042.0,19.4784,19.4784,19.4309,19.4467,135042.0
2016-12-14 12:40:00,24.55,24.56,24.52,24.52,85448.0,19.4467,19.4547,19.423,19.423,85448.0
2016-12-14 12:45:00,24.52,24.57,24.52,24.57,46566.0,19.423,19.4626,19.423,19.4626,46566.0
2016-12-14 12:50:00,24.56,24.59,24.56,24.56,61321.0,19.4547,19.4784,19.4547,19.4547,61321.0
2016-12-14 12:55:00,24.56,24.57,24.56,24.56,23137.0,19.4547,19.4626,19.4547,19.4547,23137.0
2016-12-14 13:00:00,24.56,24.56,24.52,24.53,138734.0,19.4547,19.4547,19.423,19.4309,138734.0
2016-12-14 13:05:00,24.54,24.54,24.5,24.5,50546.0,19.4388,19.4388,19.4071,19.4071,50546.0
2016-12-14 13:10:00,24.5,24.53,24.49,24.51,63099.0,19.4071,19.4309,19.3992,19.4151,63099.0
2016-12-14 13:15:00,24.52,24.54,24.5,24.5,68320.0,19.423,19.4388,19.4071,19.4071,68320.0
2016-12-14 13:20:00,24.51,24.52,24.5,24.5,53997.0,19.4151,19.423,19.4071,19.4071,53997.0
2016-12-14 13:25:00,24.5,24.55,24.5,24.54,36689.0,19.4071,19.4467,19.4071,19.4388,36689.0
2016-12-14 13:30:00,24.55,24.56,24.54,24.56,44181.0,19.4467,19.4547,19.4388,19.4547,44181.0
2016-12-14 13:35:00,24.55,24.57,24.55,24.57,33211.0,19.4467,19.4626,19.4467,19.4626,33211.0
2016-12-14 13:40:00,24.57,24.59,24.55,24.56,93671.0,19.4626,19.4784,19.4467,19.4547,93671.0
2016-12-14 13:45:00,24.55,24.56,24.53,24.55,20097.0,19.4467,19.4547,19.4309,19.4467,20097.0
2016-12-14 13:50:00,24.56,24.57,24.53,24.53,50423.0,19.4547,19.4626,19.4309,19.4309,50423.0
2016-12-14 13:55:00,24.53,24.58,24.52,24.58,41860.0,19.4309,19.4705,19.423,19.4705,41860.0
2016-12-14 14:00:00,24.58,24.62,24.52,24.62,96835.0,19.4705,19.5022,19.423,19.5022,96835.0
2016-12-14 14:05:00,24.61,24.61,24.53,24.55,82629.0,19.4943,19.4943,19.4309,19.4467,82629.0
2016-12-14 14:10:00,24.55,24.56,24.48,24.49,64905.0,19.4467,19.4547,19.3913,19.3992,64905.0
2016-12-14 14:15:00,24.48,24.51,24.46,24.51,87472.0,19.3913,19.4151,19.3755,19.4151,87472.0
2016-12-14 14:20:00,24.52,24.52,24.46,24.5,56626.0,19.423,19.423,19.3755,19.4071,56626.0
2016-12-14 14:25:00,24.5,24.5,24.43,24.44,54332.0,19.4071,19.4071,19.3517,19.3596,54332.0
2016-12-14 14:30:00,24.44,24.51,24.43,24.49,68478.0,19.3596,19.4151,19.3517,19.3992,68478.0
2016-12-14 14:35:00,24.49,24.5,24.46,24.5,70630.0,19.3992,19.4071,19.3755,19.4071,70630.0
2016-12-14 14:40:00,24.51,24.53,24.48,24.5,93784.0,19.4151,19.4309,19.3913,19.4071,93784.0
2016-12-14 14:45:00,24.51,24.51,24.47,24.5,53955.0,19.4151,19.4151,19.3834,19.4071,53955.0
2016-12-14 14:50:00,24.49,24.5,24.46,24.46,56258.0,19.3992,19.4071,19.3755,19.3755,56258.0
2016-12-14 14:55:00,24.46,24.49,24.45,24.46,69353.0,19.3755,19.3992,19.3675,19.3755,69353.0
2016-12-14 15:00:00,24.46,24.48,24.45,24.46,57518.0,19.3755,19.3913,19.3675,19.3755,57518.0
2016-12-14 15:05:00,24.46,24.49,24.39,24.41,93340.0,19.3755,19.3992,19.32,19.3358,93340.0
2016-12-14 15:10:00,24.4,24.42,24.37,24.41,83546.0,19.3279,19.3438,19.3042,19.3358,83546.0
2016-12-14 15:15:00,24.4,24.41,24.35,24.37,107219.0,19.3279,19.3358,19.2883,19.3042,107219.0
2016-12-14 15:20:00,24.36,24.39,24.35,24.36,85977.0,19.2962,19.32,19.2883,19.2962,85977.0
2016-12-14 15:25:00,24.36,24.38,24.35,24.38,80049.0,19.2962,19.3121,19.2883,19.3121,80049.0
2016-12-14 15:30:00,24.38,24.46,24.37,24.46,148694.0,19.3121,19.3755,19.3042,19.3755,148694.0
2016-12-14 15:35:00,24.46,24.48,24.43,24.47,98011.0,19.3755,19.3913,19.3517,19.3834,98011.0
2016-12-14 15:40:00,24.47,24.48,24.41,24.43,110355.0,19.3834,19.3913,19.3358,19.3517,110355.0
2016-12-14 15:45:00,24.42,24.43,24.37,24.39,142719.0,19.3438,19.3517,19.3042,19.32,142719.0
2016-12-14 15:50:00,24.38,24.39,24.32,24.36,462755.0,19.3121,19.32,19.2646,19.2962,462755.0
2016-12-14 15:55:00,24.36,24.37,24.31,24.34,490826.0,19.2962,19.3042,19.2566,19.2804,490826.0
2016-12-15 09:30:00,24.31,24.32,24.21,24.3,186177.0,19.2566,19.2646,19.1774,19.2487,186177.0
2016-12-15 09:35:00,24.3,24.32,24.25,24.25,109711.0,19.2487,19.2646,19.2091,19.2091,109711.0
2016-12-15 09:40:00,24.25,24.31,24.25,24.27,112544.0,19.2091,19.2566,19.2091,19.2249,112544.0
2016-12-15 09:45:00,24.28,24.34,24.28,24.34,64594.0,19.2329,19.2804,19.2329,19.2804,64594.0
2016-12-15 09:50:00,24.34,24.4,24.33,24.4,80306.0,19.2804,19.3279,19.2725,19.3279,80306.0
2016-12-15 09:55:00,24.39,24.44,24.36,24.44,54269.0,19.32,19.3596,19.2962,19.3596,54269.0
2016-12-15 10:00:00,24.45,24.48,24.42,24.47,96527.0,19.3675,19.3913,19.3438,19.3834,96527.0
2016-12-15 10:05:00,24.47,24.5,24.42,24.43,116875.0,19.3834,19.4071,19.3438,19.3517,116875.0
2016-12-15 10:10:00,24.43,24.44,24.35,24.35,159075.0,19.3517,19.3596,19.2883,19.2883,159075.0
2016-12-15 10:15:00,24.35,24.37,24.29,24.31,294631.0,19.2883,19.3042,19.2408,19.2566,294631.0
2016-12-15 10:20:00,24.31,24.31,24.25,24.26,205646.0,19.2566,19.2566,19.2091,19.217,205646.0
2016-12-15 10:25:00,24.27,24.3,24.22,24.23,203142.0,19.2249,19.2487,19.1853,19.1933,203142.0
2016-12-15 10:30:00,24.25,24.26,24.23,24.23,131472.0,19.2091,19.217,19.1933,19.1933,131472.0
2016-12-15 10:35:00,24.24,24.27,24.23,24.25,161632.0,19.2012,19.2249,19.1933,19.2091,161632.0
2016-12-15 10:40:00,24.26,24.27,24.23,24.25,128485.0,19.217,19.2249,19.1933,19.2091,128485.0
2016-12-15 10:45:00,24.26,24.27,24.22,24.23,110082.0,19.217,19.2249,19.1853,19.1933,110082.0
2016-12-15 10:50:00,24.23,24.31,24.22,24.31,86059.0,19.1933,19.2566,19.1853,19.2566,86059.0
2016-12-15 10:55:00,24.31,24.32,24.26,24.29,46024.0,19.2566,19.2646,19.217,19.2408,46024.0
2016-12-15 11:00:00,24.3,24.36,24.29,24.35,49715.0,19.2487,19.2962,19.2408,19.2883,49715.0
2016-12-15 11:05:00,24.35,24.38,24.34,24.35,55892.0,19.2883,19.3121,19.2804,19.2883,55892.0
2016-12-15 11:10:00,24.35,24.39,24.34,24.37,84588.0,19.2883,19.32,19.2804,19.3042,84588.0
2016-12-15 11:15:00,24.37,24.4,24.37,24.38,54294.0,19.3042,19.3279,19.3042,19.3121,54294.0
2016-12-15 11:20:00,24.39,24.41,24.35,24.36,47624.0,19.32,19.3358,19.2883,19.2962,47624.0
2016-12-15 11:25:00,24.36,24.37,24.33,24.33,60012.0,19.2962,19.3042,19.2725,19.2725,60012.0
2016-12-15 11:30:00,24.33,24.38,24.32,24.36,60575.0,19.2725,19.3121,19.2646,19.2962,60575.0
2016-12-15 11:35:00,24.36,24.42,24.36,24.42,50919.0,19.2962,19.3438,19.2962,19.3438,50919.0
2016-12-15 11:40:00,24.42,24.44,24.39,24.39,66156.0,19.3438,19.3596,19.32,19.32,66156.0
2016-12-15 11:45:00,24.39,24.4,24.35,24.36,79906.0,19.32,19.3279,19.2883,19.2962,79906.0
2016-12-15 11:50:00,24.37,24.38,24.32,24.33,358319.0,19.3042,19.3121,19.2646,19.2725,358319.0
2016-12-15 11:55:00,24.33,24.35,24.28,24.33,121402.0,19.2725,19.2883,19.2329,19.2725,121402.0
2016-12-15 12:00:00,24.33,24.33,24.3,24.32,63771.0,19.2725,19.2725,19.2487,19.2646,63771.0
2016-12-15 12:05:00,24.32,24.35,24.3,24.35,166810.0,19.2646,19.2883,19.2487,19.2883,166810.0
2016-12-15 12:10:00,24.35,24.37,24.33,24.37,74492.0,19.2883,19.3042,19.2725,19.3042,74492.0
2016-12-15 12:15:00,24.36,24.38,24.34,24.37,54849.0,19.2962,19.3121,19.2804,19.3042,54849.0
2016-12-15 12:20:00,24.37,24.38,24.32,24.33,75265.0,19.3042,19.3121,19.2646,19.2725,75265.0
2016-12-15 12:25:00,24.33,24.36,24.32,24.34,64250.0,19.2725,19.2962,19.2646,19.2804,64250.0
2016-12-15 12:30:00,24.35,24.37,24.34,24.37,50722.0,19.2883,19.3042,19.2804,19.3042,50722.0
2016-12-15 12:35:00,24.36,24.37,24.3,24.3,63871.0,19.2962,19.3042,19.2487,19.2487,63871.0
2016-12-15 12:40:00,24.3,24.35,24.3,24.35,55827.0,19.2487,19.2883,19.2487,19.2883,55827.0
2016-12-15 12:45:00,24.34,24.35,24.32,24.34,32576.0,19.2804,19.2883,19.2646,19.2804,32576.0
2016-12-15 12:50:00,24.34,24.34,24.28,24.28,90320.0,19.2804,19.2804,19.2329,19.2329,90320.0
2016-12-15 12:55:00,24.28,24.33,24.27,24.33,115029.0,19.2329,19.2725,19.2249,19.2725,115029.0
2016-12-15 13:00:00,24.33,24.37,24.33,24.35,71401.0,19.2725,19.3042,19.2725,19.2883,71401.0
2016-12-15 13:05:00,24.35,24.37,24.34,24.35,43713.0,19.2883,19.3042,19.2804,19.2883,43713.0
2016-12-15 13:10:00,24.35,24.36,24.32,24.33,57270.0,19.2883,19.2962,19.2646,19.2725,57270.0
2016-12-15 13:15:00,24.34,24.36,24.32,24.36,37336.0,19.2804,19.2962,19.2646,19.2962,37336.0
2016-12-15 13:20:00,24.35,24.38,24.34,24.35,75042.0,19.2883,19.3121,19.2804,19.2883,75042.0
2016-12-15 13:25:00,24.36,24.37,24.33,24.33,85753.0,19.2962,19.3042,19.2725,19.2725,85753.0
2016-12-15 13:30:00,24.33,24.35,24.31,24.34,46388.0,19.2725,19.2883,19.2566,19.2804,46388.0
2016-12-15 13:35:00,24.34,24.34,24.27,24.28,188719.0,19.2804,19.2804,19.2249,19.2329,188719.0
2016-12-15 13:40:00,24.28,24.29,24.26,24.26,55808.0,19.2329,19.2408,19.217,19.217,55808.0
2016-12-15 13:45:00,24.26,24.27,24.24,24.26,70713.0,19.217,19.2249,19.2012,19.217,70713.0
2016-12-15 13:50:00,24.26,24.26,24.2,24.22,85858.0,19.217,19.217,19.1695,19.1853,85858.0
2016-12-15 13:55:00,24.21,24.25,24.18,24.25,131693.0,19.1774,19.2091,19.1537,19.2091,131693.0
2016-12-15 14:00:00,24.24,24.25,24.21,24.25,49206.0,19.2012,19.2091,19.1774,19.2091,49206.0
2016-12-15 14:05:00,24.24,24.25,24.18,24.18,134161.0,19.2012,19.2091,19.1537,19.1537,134161.0
2016-12-15 14:10:00,24.18,24.22,24.17,24.18,132461.0,19.1537,19.1853,19.1457,19.1537,132461.0
2016-12-15 14:15:00,24.19,24.21,24.17,24.2,66945.0,19.1616,19.1774,19.1457,19.1695,66945.0
2016-12-15 14:20:00,24.2,24.23,24.18,24.18,108371.0,19.1695,19.1933,19.1537,19.1537,108371.0
2016-12-15 14:25:00,24.19,24.23,24.17,24.23,77789.0,19.1616,19.1933,19.1457,19.1933,77789.0
2016-12-15 14:30:00,24.23,24.25,24.22,24.23,73457.0,19.1933,19.2091,19.1853,19.1933,73457.0
2016-12-15 14:35:00,24.23,24.24,24.22,24.23,43229.0,19.1933,19.2012,19.1853,19.1933,43229.0
2016-12-15 14:40:00,24.23,24.25,24.21,24.21,74536.0,19.1933,19.2091,19.1774,19.1774,74536.0
2016-12-15 14:45:00,24.21,24.22,24.2,24.21,77374.0,19.1774,19.1853,19.1695,19.1774,77374.0
2016-12-15 14:50:00,24.21,24.27,24.21,24.26,95119.0,19.1774,19.2249,19.1774,19.217,95119.0
2016-12-15 14:55:00,24.26,24.27,24.24,24.25,39189.0,19.217,19.2249,19.2012,19.2091,39189.0
2016-12-15 15:00:00,24.24,24.29,24.24,24.28,155673.0,19.2012,19.2408,19.2012,19.2329,155673.0
2016-12-15 15:05:00,24.28,24.28,24.25,24.25,98793.0,19.2329,19.2329,19.2091,19.2091,98793.0
2016-12-15 15:10:00,24.25,24.26,24.24,24.25,53448.0,19.2091,19.217,19.2012,19.2091,53448.0
2016-12-15 15:15:00,24.24,24.28,24.24,24.26,163870.0,19.2012,19.2329,19.2012,19.217,163870.0
2016-12-15 15:20:00,24.27,24.28,24.25,24.25,91319.0,19.2249,19.2329,19.2091,19.2091,91319.0
2016-12-15 15:25:00,24.25,24.26,24.23,24.25,152709.0,19.2091,19.217,19.1933,19.2091,152709.0
2016-12-15 15:30:00,24.25,24.27,24.24,24.25,98502.0,19.2091,19.2249,19.2012,19.2091,98502.0
2016-12-15 15:35:00,24.26,24.26,24.22,24.25,190192.0,19.217,19.217,19.1853,19.2091,190192.0
2016-12-15 15:40:00,24.25,24.3,24.25,24.28,214545.0,19.2091,19.2487,19.2091,19.2329,214545.0
2016-12-15 15:45:00,24.27,24.3,24.25,24.25,177028.0,19.2249,19.2487,19.2091,19.2091,177028.0
2016-12-15 15:50:00,24.26,24.27,24.25,24.26,145497.0,19.217,19.2249,19.2091,19.217,145497.0
2016-12-15 15:55:00,24.27,24.27,24.22,24.23,683254.0,19.2249,19.2249,19.1853,19.1933,683254.0
2016-12-16 09:30:00,24.27,24.43,24.27,24.42,809257.0,19.2249,19.3517,19.2249,19.3438,809257.0
2016-12-16 09:35:00,24.42,24.46,24.4,24.43,98788.0,19.3438,19.3755,19.3279,19.3517,98788.0
2016-12-16 09:40:00,24.43,24.47,24.4,24.46,61504.0,19.3517,19.3834,19.3279,19.3755,61504.0
2016-12-16 09:45:00,24.46,24.49,24.45,24.49,60276.0,19.3755,19.3992,19.3675,19.3992,60276.0
2016-12-16 09:50:00,24.48,24.49,24.44,24.45,87444.0,19.3913,19.3992,19.3596,19.3675,87444.0
2016-12-16 09:55:00,24.45,24.49,24.44,24.46,74733.0,19.3675,19.3992,19.3596,19.3755,74733.0
2016-12-16 10:00:00,24.46,24.48,24.44,24.48,128929.0,19.3755,19.3913,19.3596,19.3913,128929.0
2016-12-16 10:05:00,24.48,24.5,24.46,24.47,73203.0,19.3913,19.4071,19.3755,19.3834,73203.0
2016-12-16 10:10:00,24.48,24.53,24.47,24.5,195208.0,19.3913,19.4309,19.3834,19.4071,195208.0
2016-12-16 10:15:00,24.5,24.51,24.48,24.48,27584.0,19.4071,19.4151,19.3913,19.3913,27584.0
2016-12-16 10:20:00,24.48,24.49,24.47,24.48,56832.0,19.3913,19.3992,19.3834,19.3913,56832.0
2016-12-16 10:25:00,24.47,24.48,24.44,24.45,68712.0,19.3834,19.3913,19.3596,19.3675,68712.0
2016-12-16 10:30:00,24.45,24.46,24.44,24.44,59536.0,19.3675,19.3755,19.3596,19.3596,59536.0
2016-12-16 10:35:00,24.45,24.47,24.44,24.47,55303.0,19.3675,19.3834,19.3596,19.3834,55303.0
2016-12-16 10:40:00,24.48,24.51,24.46,24.49,67731.0,19.3913,19.4151,19.3755,19.3992,67731.0
2016-12-16 10:45:00,24.49,24.5,24.47,24.47,36237.0,19.3992,19.4071,19.3834,19.3834,36237.0
2016-12-16 10:50:00,24.47,24.48,24.46,24.47,37738.0,19.3834,19.3913,19.3755,19.3834,37738.0
2016-12-16 10:55:00,24.48,24.49,24.47,24.48,50801.0,19.3913,19.3992,19.3834,19.3913,50801.0
2016-12-16 11:00:00,24.48,24.48,24.44,24.45,95356.0,19.3913,19.3913,19.3596,19.3675,95356.0
2016-12-16 11:05:00,24.45,24.47,24.44,24.45,112954.0,19.3675,19.3834,19.3596,19.3675,112954.0
2016-12-16 11:10:00,24.45,24.47,24.45,24.45,32839.0,19.3675,19.3834,19.3675,19.3675,32839.0
2016-12-16 11:15:00,24.45,24.48,24.44,24.47,49049.0,19.3675,19.3913,19.3596,19.3834,49049.0
2016-12-16 11:20:00,24.47,24.47,24.44,24.45,92603.0,19.3834,19.3834,19.3596,19.3675,92603.0
2016-12-16 11:25:00,24.45,24.45,24.39,24.39,55313.0,19.3675,19.3675,19.32,19.32,55313.0
2016-12-16 11:30:00,24.39,24.43,24.38,24.42,45891.0,19.32,19.3517,19.3121,19.3438,45891.0
2016-12-16 11:35:00,24.42,24.43,24.41,24.41,20392.0,19.3438,19.3517,19.3358,19.3358,20392.0
2016-12-16 11:40:00,24.41,24.43,24.41,24.42,31195.0,19.3358,19.3517,19.3358,19.3438,31195.0
2016-12-16 11:45:00,24.41,24.43,24.41,24.42,22057.0,19.3358,19.3517,19.3358,19.3438,22057.0
2016-12-16 11:50:00,24.41,24.43,24.41,24.41,30195.0,19.3358,19.3517,19.3358,19.3358,30195.0
2016-12-16 11:55:00,24.42,24.44,24.41,24.43,42303.0,19.3438,19.3596,19.3358,19.3517,42303.0
2016-12-16 12:00:00,24.43,24.44,24.41,24.41,33459.0,19.3517,19.3596,19.3358,19.3358,33459.0
2016-12-16 12:05:00,24.41,24.43,24.41,24.43,26099.0,19.3358,19.3517,19.3358,19.3517,26099.0
2016-12-16 12:10:00,24.43,24.43,24.41,24.42,32169.0,19.3517,19.3517,19.3358,19.3438,32169.0
2016-12-16 12:15:00,24.41,24.42,24.37,24.38,32698.0,19.3358,19.3438,19.3042,19.3121,32698.0
2016-12-16 12:20:00,24.38,24.38,24.35,24.35,26369.0,19.3121,19.3121,19.2883,19.2883,26369.0
2016-12-16 12:25:00,24.36,24.38,24.35,24.38,42252.0,19.2962,19.3121,19.2883,19.3121,42252.0
2016-12-16 12:30:00,24.38,24.4,24.37,24.38,35970.0,19.3121,19.3279,19.3042,19.3121,35970.0
2016-12-16 12:35:00,24.38,24.39,24.36,24.36,55367.0,19.3121,19.32,19.2962,19.2962,55367.0
2016-12-16 12:40:00,24.36,24.37,24.36,24.37,10263.0,19.2962,19.3042,19.2962,19.3042,10263.0
2016-12-16 12:45:00,24.36,24.38,24.34,24.37,56195.0,19.2962,19.3121,19.2804,19.3042,56195.0
2016-12-16 12:50:00,24.37,24.37,24.34,24.35,41218.0,19.3042,19.3042,19.2804,19.2883,41218.0
2016-12-16 12:55:00,24.36,24.39,24.35,24.38,26981.0,19.2962,19.32,19.2883,19.3121,26981.0
2016-12-16 13:00:00,24.38,24.39,24.34,24.34,51340.0,19.3121,19.32,19.2804,19.2804,51340.0
2016-12-16 13:05:00,24.35,24.37,24.34,24.36,42743.0,19.2883,19.3042,19.2804,19.2962,42743.0
2016-12-16 13:10:00,24.36,24.37,24.33,24.34,25877.0,19.2962,19.3042,19.2725,19.2804,25877.0
2016-12-16 13:15:00,24.34,24.35,24.32,24.33,39562.0,19.2804,19.2883,19.2646,19.2725,39562.0
2016-12-16 13:20:00,24.33,24.35,24.32,24.35,19561.0,19.2725,19.2883,19.2646,19.2883,19561.0
2016-12-16 13:25:00,24.35,24.35,24.32,24.32,32351.0,19.2883,19.2883,19.2646,19.2646,32351.0
2016-12-16 13:30:00,24.32,24.36,24.32,24.34,83737.0,19.2646,19.2962,19.2646,19.2804,83737.0
2016-12-16 13:35:00,24.34,24.36,24.33,24.35,24437.0,19.2804,19.2962,19.2725,19.2883,24437.0
2016-12-16 13:40:00,24.35,24.35,24.31,24.31,38396.0,19.2883,19.2883,19.2566,19.2566,38396.0
2016-12-16 13:45:00,24.31,24.33,24.31,24.31,30392.0,19.2566,19.2725,19.2566,19.2566,30392.0
2016-12-16 13:50:00,24.31,24.32,24.28,24.28,59700.0,19.2566,19.2646,19.2329,19.2329,59700.0
2016-12-16 13:55:00,24.29,24.29,24.25,24.26,44935.0,19.2408,19.2408,19.2091,19.217,44935.0
2016-12-16 14:00:00,24.26,24.28,24.24,24.25,59608.0,19.217,19.2329,19.2012,19.2091,59608.0
2016-12-16 14:05:00,24.25,24.28,24.24,24.26,72185.0,19.2091,19.2329,19.2012,19.217,72185.0
2016-12-16 14:10:00,24.26,24.28,24.25,24.28,43963.0,19.217,19.2329,19.2091,19.2329,43963.0
2016-12-16 14:15:00,24.28,24.3,24.28,24.29,23185.0,19.2329,19.2487,19.2329,19.2408,23185.0
2016-12-16 14:20:00,24.3,24.3,24.28,24.28,38851.0,19.2487,19.2487,19.2329,19.2329,38851.0
2016-12-16 14:25:00,24.29,24.31,24.28,24.3,71341.0,19.2408,19.2566,19.2329,19.2487,71341.0
2016-12-16 14:30:00,24.3,24.34,24.3,24.34,51664.0,19.2487,19.2804,19.2487,19.2804,51664.0
2016-12-16 14:35:00,24.34,24.34,24.3,24.3,54590.0,19.2804,19.2804,19.2487,19.2487,54590.0
2016-12-16 14:40:00,24.3,24.34,24.3,24.33,41612.0,19.2487,19.2804,19.2487,19.2725,41612.0
2016-12-16 14:45:00,24.34,24.36,24.33,24.35,55761.0,19.2804,19.2962,19.2725,19.2883,55761.0
2016-12-16 14:50:00,24.35,24.35,24.32,24.32,41825.0,19.2883,19.2883,19.2646,19.2646,41825.0
2016-12-16 14:55:00,24.33,24.34,24.32,24.33,43524.0,19.2725,19.2804,19.2646,19.2725,43524.0
2016-12-16 15:00:00,24.33,24.35,24.32,24.33,39957.0,19.2725,19.2883,19.2646,19.2725,39957.0
2016-12-16 15:05:00,24.33,24.34,24.28,24.28,58086.0,19.2725,19.2804,19.2329,19.2329,58086.0
2016-12-16 15:10:00,24.29,24.3,24.28,24.29,50125.0,19.2408,19.2487,19.2329,19.2408,50125.0
2016-12-16 15:15:00,24.29,24.31,24.28,24.29,91336.0,19.2408,19.2566,19.2329,19.2408,91336.0
2016-12-16 15:20:00,24.29,24.3,24.27,24.28,48927.0,19.2408,19.2487,19.2249,19.2329,48927.0
2016-12-16 15:25:00,24.28,24.29,24.24,24.25,121993.0,19.2329,19.2408,19.2012,19.2091,121993.0
2016-12-16 15:30:00,24.25,24.28,24.24,24.28,101414.0,19.2091,19.2329,19.2012,19.2329,101414.0
2016-12-16 15:35:00,24.27,24.28,24.24,24.24,72338.0,19.2249,19.2329,19.2012,19.2012,72338.0
2016-12-16 15:40:00,24.25,24.27,24.24,24.26,157558.0,19.2091,19.2249,19.2012,19.217,157558.0
2016-12-16 15:45:00,24.27,24.34,24.26,24.32,349426.0,19.2249,19.2804,19.217,19.2646,349426.0
2016-12-16 15:50:00,24.31,24.33,24.3,24.31,271918.0,19.2566,19.2725,19.2487,19.2566,271918.0
2016-12-16 15:55:00,24.32,24.33,24.26,24.29,1074362.0,19.2646,19.2725,19.217,19.2408,1074362.0
2016-12-19 09:30:00,24.31,24.43,24.31,24.42,160868.0,19.2566,19.3517,19.2566,19.3438,160868.0
2016-12-19 09:35:00,24.42,24.43,24.39,24.4,59700.0,19.3438,19.3517,19.32,19.3279,59700.0
2016-12-19 09:40:00,24.4,24.5,24.38,24.5,52255.0,19.3279,19.4071,19.3121,19.4071,52255.0
2016-12-19 09:45:00,24.49,24.55,24.49,24.53,51402.0,19.3992,19.4467,19.3992,19.4309,51402.0
2016-12-19 09:50:00,24.53,24.55,24.5,24.51,46392.0,19.4309,19.4467,19.4071,19.4151,46392.0
2016-12-19 09:55:00,24.52,24.53,24.48,24.52,58669.0,19.423,19.4309,19.3913,19.423,58669.0
2016-12-19 10:00:00,24.52,24.52,24.48,24.49,39942.0,19.423,19.423,19.3913,19.3992,39942.0
2016-12-19 10:05:00,24.49,24.5,24.46,24.49,49925.0,19.3992,19.4071,19.3755,19.3992,49925.0
2016-12-19 10:10:00,24.49,24.52,24.49,24.5,51998.0,19.3992,19.423,19.3992,19.4071,51998.0
2016-12-19 10:15:00,24.5,24.53,24.5,24.53,17870.0,19.4071,19.4309,19.4071,19.4309,17870.0
2016-12-19 10:20:00,24.53,24.53,24.5,24.52,40150.0,19.4309,19.4309,19.4071,19.423,40150.0
2016-12-19 10:25:00,24.53,24.55,24.52,24.55,20344.0,19.4309,19.4467,19.423,19.4467,20344.0
2016-12-19 10:30:00,24.55,24.58,24.54,24.54,72291.0,19.4467,19.4705,19.4388,19.4388,72291.0
2016-12-19 10:35:00,24.54,24.55,24.54,24.55,16656.0,19.4388,19.4467,19.4388,19.4467,16656.0
2016-12-19 10:40:00,24.55,24.57,24.53,24.57,103859.0,19.4467,19.4626,19.4309,19.4626,103859.0
2016-12-19 10:45:00,24.56,24.6,24.56,24.6,19969.0,19.4547,19.4864,19.4547,19.4864,19969.0
2016-12-19 10:50:00,24.6,24.62,24.59,24.62,31568.0,19.4864,19.5022,19.4784,19.5022,31568.0
2016-12-19 10:55:00,24.61,24.64,24.61,24.62,54316.0,19.4943,19.518,19.4943,19.5022,54316.0
2016-12-19 11:00:00,24.62,24.64,24.6,24.64,58050.0,19.5022,19.518,19.4864,19.518,58050.0
2016-12-19 11:05:00,24.64,24.65,24.61,24.63,43279.0,19.518,19.526,19.4943,19.5101,43279.0
2016-12-19 11:10:00,24.63,24.64,24.58,24.58,47362.0,19.5101,19.518,19.4705,19.4705,47362.0
2016-12-19 11:15:00,24.58,24.6,24.58,24.6,23889.0,19.4705,19.4864,19.4705,19.4864,23889.0
2016-12-19 11:20:00,24.61,24.61,24.54,24.54,45038.0,19.4943,19.4943,19.4388,19.4388,45038.0
2016-12-19 11:25:00,24.54,24.55,24.51,24.53,23807.0,19.4388,19.4467,19.4151,19.4309,23807.0
2016-12-19 11:30:00,24.53,24.55,24.51,24.52,35864.0,19.4309,19.4467,19.4151,19.423,35864.0
2016-12-19 11:35:00,24.52,24.54,24.51,24.51,36450.0,19.423,19.4388,19.4151,19.4151,36450.0
2016-12-19 11:40:00,24.51,24.53,24.5,24.51,28518.0,19.4151,19.4309,19.4071,19.4151,28518.0
2016-12-19 11:45:00,24.51,24.52,24.51,24.52,112153.0,19.4151,19.423,19.4151,19.423,112153.0
2016-12-19 11:50:00,24.52,24.52,24.51,24.52,33457.0,19.423,19.423,19.4151,19.423,33457.0
2016-12-19 11:55:00,24.52,24.52,24.46,24.46,69640.0,19.423,19.423,19.3755,19.3755,69640.0
2016-12-19 12:00:00,24.46,24.47,24.46,24.46,31679.0,19.3755,19.3834,19.3755,19.3755,31679.0
2016-12-19 12:05:00,24.46,24.49,24.46,24.46,60404.0,19.3755,19.3992,19.3755,19.3755,60404.0
2016-12-19 12:10:00,24.46,24.46,24.42,24.42,24292.0,19.3755,19.3755,19.3438,19.3438,24292.0
2016-12-19 12:15:00,24.42,24.45,24.42,24.44,31731.0,19.3438,19.3675,19.3438,19.3596,31731.0
2016-12-19 12:20:00,24.45,24.45,24.44,24.44,16961.0,19.3675,19.3675,19.3596,19.3596,16961.0
2016-12-19 12:25:00,24.45,24.45,24.44,24.45,48437.0,19.3675,19.3675,19.3596,19.3675,48437.0
2016-12-19 12:30:00,24.46,24.47,24.44,24.44,43040.0,19.3755,19.3834,19.3596,19.3596,43040.0
2016-12-19 12:35:00,24.44,24.44,24.4,24.4,103018.0,19.3596,19.3596,19.3279,19.3279,103018.0
2016-12-19 12:40:00,24.41,24.41,24.38,24.38,51272.0,19.3358,19.3358,19.3121,19.3121,51272.0
2016-12-19 12:45:00,24.38,24.43,24.38,24.43,48801.0,19.3121,19.3517,19.3121,19.3517,48801.0
2016-12-19 12:50:00,24.43,24.43,24.42,24.43,15261.0,19.3517,19.3517,19.3438,19.3517,15261.0
2016-12-19 12:55:00,24.43,24.44,24.42,24.44,43080.0,19.3517,19.3596,19.3438,19.3596,43080.0
2016-12-19 13:00:00,24.44,24.44,24.43,24.44,15220.0,19.3596,19.3596,19.3517,19.3596,15220.0
2016-12-19 13:05:00,24.43,24.46,24.43,24.45,45844.0,19.3517,19.3755,19.3517,19.3675,45844.0
2016-12-19 13:10:00,24.45,24.46,24.44,24.45,45235.0,19.3675,19.3755,19.3596,19.3675,45235.0
2016-12-19 13:15:00,24.44,24.46,24.44,24.44,33054.0,19.3596,19.3755,19.3596,19.3596,33054.0
2016-12-19 13:20:00,24.44,24.45,24.44,24.44,20623.0,19.3596,19.3675,19.3596,19.3596,20623.0
2016-12-19 13:25:00,24.45,24.45,24.41,24.44,46319.0,19.3675,19.3675,19.3358,19.3596,46319.0
2016-12-19 13:30:00,24.44,24.45,24.41,24.42,42843.0,19.3596,19.3675,19.3358,19.3438,42843.0
2016-12-19 13:35:00,24.42,24.43,24.4,24.42,33157.0,19.3438,19.3517,19.3279,19.3438,33157.0
2016-12-19 13:40:00,24.42,24.44,24.42,24.44,31890.0,19.3438,19.3596,19.3438,19.3596,31890.0
2016-12-19 13:45:00,24.43,24.45,24.42,24.42,40804.0,19.3517,19.3675,19.3438,19.3438,40804.0
2016-12-19 13:50:00,24.43,24.45,24.42,24.45,20769.0,19.3517,19.3675,19.3438,19.3675,20769.0
2016-12-19 13:55:00,24.45,24.47,24.44,24.46,31330.0,19.3675,19.3834,19.3596,19.3755,31330.0
2016-12-19 14:00:00,24.47,24.49,24.45,24.46,43993.0,19.3834,19.3992,19.3675,19.3755,43993.0
2016-12-19 14:05:00,24.45,24.48,24.45,24.47,23116.0,19.3675,19.3913,19.3675,19.3834,23116.0
2016-12-19 14:10:00,24.47,24.51,24.47,24.51,67175.0,19.3834,19.4151,19.3834,19.4151,67175.0
2016-12-19 14:15:00,24.51,24.51,24.47,24.47,37708.0,19.4151,19.4151,19.3834,19.3834,37708.0
2016-12-19 14:20:00,24.47,24.5,24.47,24.5,34206.0,19.3834,19.4071,19.3834,19.4071,34206.0
2016-12-19 14:25:00,24.49,24.5,24.49,24.5,23323.0,19.3992,19.4071,19.3992,19.4071,23323.0
2016-12-19 14:30:00,24.49,24.49,24.45,24.45,50550.0,19.3992,19.3992,19.3675,19.3675,50550.0
2016-12-19 14:35:00,24.45,24.47,24.45,24.46,27728.0,19.3675,19.3834,19.3675,19.3755,27728.0
2016-12-19 14:40:00,24.46,24.47,24.44,24.44,56636.0,19.3755,19.3834,19.3596,19.3596,56636.0
2016-12-19 14:45:00,24.43,24.44,24.41,24.43,52035.0,19.3517,19.3596,19.3358,19.3517,52035.0
2016-12-19 14:50:00,24.43,24.45,24.43,24.45,35409.0,19.3517,19.3675,19.3517,19.3675,35409.0
2016-12-19 14:55:00,24.44,24.45,24.41,24.43,48271.0,19.3596,19.3675,19.3358,19.3517,48271.0
2016-12-19 15:00:00,24.43,24.43,24.42,24.42,17225.0,19.3517,19.3517,19.3438,19.3438,17225.0
2016-12-19 15:05:00,24.43,24.44,24.42,24.44,28253.0,19.3517,19.3596,19.3438,19.3596,28253.0
2016-12-19 15:10:00,24.44,24.45,24.43,24.45,32435.0,19.3596,19.3675,19.3517,19.3675,32435.0
2016-12-19 15:15:00,24.45,24.45,24.41,24.41,55667.0,19.3675,19.3675,19.3358,19.3358,55667.0
2016-12-19 15:20:00,24.41,24.42,24.39,24.39,44075.0,19.3358,19.3438,19.32,19.32,44075.0
2016-12-19 15:25:00,24.4,24.41,24.39,24.41,57258.0,19.3279,19.3358,19.32,19.3358,57258.0
2016-12-19 15:30:00,24.41,24.41,24.4,24.41,48158.0,19.3358,19.3358,19.3279,19.3358,48158.0
2016-12-19 15:35:00,24.41,24.41,24.4,24.4,70033.0,19.3358,19.3358,19.3279,19.3279,70033.0
2016-12-19 15:40:00,24.4,24.41,24.37,24.37,161365.0,19.3279,19.3358,19.3042,19.3042,161365.0
2016-12-19 15:45:00,24.37,24.38,24.32,24.33,239826.0,19.3042,19.3121,19.2646,19.2725,239826.0
2016-12-19 15:50:00,24.33,24.35,24.33,24.33,252594.0,19.2725,19.2883,19.2725,19.2725,252594.0
2016-12-19 15:55:00,24.34,24.37,24.33,24.36,416270.0,19.2804,19.3042,19.2725,19.2962,416270.0
2016-12-20 09:30:00,24.41,24.58,24.41,24.57,112840.0,19.3358,19.4705,19.3358,19.4626,112840.0
2016-12-20 09:35:00,24.58,24.63,24.56,24.61,83952.0,19.4705,19.5101,19.4547,19.4943,83952.0
2016-12-20 09:40:00,24.61,24.64,24.6,24.64,35126.0,19.4943,19.518,19.4864,19.518,35126.0
2016-12-20 09:45:00,24.63,24.66,24.62,24.65,51783.0,19.5101,19.5339,19.5022,19.526,51783.0
2016-12-20 09:50:00,24.66,24.7,24.66,24.68,73918.0,19.5339,19.5656,19.5339,19.5497,73918.0
2016-12-20 09:55:00,24.67,24.68,24.66,24.66,36484.0,19.5418,19.5497,19.5339,19.5339,36484.0
2016-12-20 10:00:00,24.66,24.69,24.66,24.68,63902.0,19.5339,19.5576,19.5339,19.5497,63902.0
2016-12-20 10:05:00,24.68,24.68,24.63,24.63,53699.0,19.5497,19.5497,19.5101,19.5101,53699.0
2016-12-20 10:10:00,24.63,24.64,24.57,24.58,27404.0,19.5101,19.518,19.4626,19.4705,27404.0
2016-12-20 10:15:00,24.58,24.6,24.57,24.57,37946.0,19.4705,19.4864,19.4626,19.4626,37946.0
2016-12-20 10:20:00,24.57,24.58,24.55,24.55,22351.0,19.4626,19.4705,19.4467,19.4467,22351.0
2016-12-20 10:25:00,24.55,24.58,24.55,24.55,38855.0,19.4467,19.4705,19.4467,19.4467,38855.0
2016-12-20 10:30:00,24.56,24.57,24.55,24.57,21151.0,19.4547,19.4626,19.4467,19.4626,21151.0
2016-12-20 10:35:00,24.57,24.63,24.56,24.63,65732.0,19.4626,19.5101,19.4547,19.5101,65732.0
2016-12-20 10:40:00,24.63,24.66,24.63,24.66,38311.0,19.5101,19.5339,19.5101,19.5339,38311.0
2016-12-20 10:45:00,24.66,24.68,24.65,24.68,58706.0,19.5339,19.5497,19.526,19.5497,58706.0
2016-12-20 10:50:00,24.68,24.68,24.64,24.64,52143.0,19.5497,19.5497,19.518,19.518,52143.0
2016-12-20 10:55:00,24.64,24.65,24.62,24.64,48338.0,19.518,19.526,19.5022,19.518,48338.0
2016-12-20 11:00:00,24.63,24.63,24.6,24.61,26738.0,19.5101,19.5101,19.4864,19.4943,26738.0
2016-12-20 11:05:00,24.61,24.64,24.58,24.64,68460.0,19.4943,19.518,19.4705,19.518,68460.0
2016-12-20 11:10:00,24.64,24.67,24.63,24.65,61863.0,19.518,19.5418,19.5101,19.526,61863.0
2016-12-20 11:15:00,24.65,24.65,24.61,24.61,59940.0,19.526,19.526,19.4943,19.4943,59940.0
2016-12-20 11:20:00,24.62,24.62,24.59,24.6,87165.0,19.5022,19.5022,19.4784,19.4864,87165.0
2016-12-20 11:25:00,24.6,24.6,24.59,24.6,28438.0,19.4864,19.4864,19.4784,19.4864,28438.0
2016-12-20 11:30:00,24.6,24.6,24.55,24.56,32773.0,19.4864,19.4864,19.4467,19.4547,32773.0
2016-12-20 11:35:00,24.55,24.57,24.53,24.57,43245.0,19.4467,19.4626,19.4309,19.4626,43245.0
2016-12-20 11:40:00,24.57,24.6,24.56,24.6,25671.0,19.4626,19.4864,19.4547,19.4864,25671.0
2016-12-20 11:45:00,24.6,24.6,24.57,24.58,48572.0,19.4864,19.4864,19.4626,19.4705,48572.0
2016-12-20 11:50:00,24.57,24.58,24.54,24.56,61135.0,19.4626,19.4705,19.4388,19.4547,61135.0
2016-12-20 11:55:00,24.56,24.58,24.55,24.58,43221.0,19.4547,19.4705,19.4467,19.4705,43221.0
2016-12-20 12:00:00,24.58,24.58,24.53,24.57,56134.0,19.4705,19.4705,19.4309,19.4626,56134.0
2016-12-20 12:05:00,24.57,24.6,24.57,24.59,33239.0,19.4626,19.4864,19.4626,19.4784,33239.0
2016-12-20 12:10:00,24.59,24.61,24.59,24.61,51434.0,19.4784,19.4943,19.4784,19.4943,51434.0
2016-12-20 12:15:00,24.61,24.63,24.61,24.63,30166.0,19.4943,19.5101,19.4943,19.5101,30166.0
2016-12-20 12:20:00,24.63,24.64,24.6,24.6,52399.0,19.5101,19.518,19.4864,19.4864,52399.0
2016-12-20 12:25:00,24.61,24.61,24.6,24.61,28150.0,19.4943,19.4943,19.4864,19.4943,28150.0
2016-12-20 12:30:00,24.61,24.62,24.59,24.59,38127.0,19.4943,19.5022,19.4784,19.4784,38127.0
2016-12-20 12:35:00,24.59,24.6,24.59,24.6,13268.0,19.4784,19.4864,19.4784,19.4864,13268.0
2016-12-20 12:40:00,24.6,24.63,24.59,24.63,71709.0,19.4864,19.5101,19.4784,19.5101,71709.0
2016-12-20 12:45:00,24.63,24.64,24.61,24.62,36631.0,19.5101,19.518,19.4943,19.5022,36631.0
2016-12-20 12:50:00,24.62,24.63,24.6,24.62,32932.0,19.5022,19.5101,19.4864,19.5022,32932.0
2016-12-20 12:55:00,24.62,24.63,24.6,24.6,25299.0,19.5022,19.5101,19.4864,19.4864,25299.0
2016-12-20 13:00:00,24.6,24.62,24.6,24.6,29488.0,19.4864,19.5022,19.4864,19.4864,29488.0
2016-12-20 13:05:00,24.6,24.63,24.6,24.63,21310.0,19.4864,19.5101,19.4864,19.5101,21310.0
2016-12-20 13:10:00,24.63,24.63,24.62,24.62,23348.0,19.5101,19.5101,19.5022,19.5022,23348.0
2016-12-20 13:15:00,24.62,24.67,24.62,24.66,48176.0,19.5022,19.5418,19.5022,19.5339,48176.0
2016-12-20 13:20:00,24.67,24.67,24.63,24.66,56231.0,19.5418,19.5418,19.5101,19.5339,56231.0
2016-12-20 13:25:00,24.66,24.68,24.66,24.66,25974.0,19.5339,19.5497,19.5339,19.5339,25974.0
2016-12-20 13:30:00,24.66,24.68,24.66,24.68,18986.0,19.5339,19.5497,19.5339,19.5497,18986.0
2016-12-20 13:35:00,24.67,24.67,24.63,24.66,66153.0,19.5418,19.5418,19.5101,19.5339,66153.0
2016-12-20 13:40:00,24.66,24.66,24.64,24.64,34469.0,19.5339,19.5339,19.518,19.518,34469.0
2016-12-20 13:45:00,24.65,24.68,24.64,24.68,58980.0,19.526,19.5497,19.518,19.5497,58980.0
2016-12-20 13:50:00,24.68,24.7,24.67,24.7,84575.0,19.5497,19.5656,19.5418,19.5656,84575.0
2016-12-20 13:55:00,24.69,24.7,24.66,24.67,63038.0,19.5576,19.5656,19.5339,19.5418,63038.0
2016-12-20 14:00:00,24.66,24.68,24.66,24.68,18387.0,19.5339,19.5497,19.5339,19.5497,18387.0
2016-12-20 14:05:00,24.67,24.68,24.64,24.65,28800.0,19.5418,19.5497,19.518,19.526,28800.0
2016-12-20 14:10:00,24.64,24.66,24.64,24.66,31599.0,19.518,19.5339,19.518,19.5339,31599.0
2016-12-20 14:15:00,24.66,24.67,24.65,24.67,31986.0,19.5339,19.5418,19.526,19.5418,31986.0
2016-12-20 14:20:00,24.67,24.68,24.65,24.68,77751.0,19.5418,19.5497,19.526,19.5497,77751.0
2016-12-20 14:25:00,24.68,24.7,24.67,24.7,37133.0,19.5497,19.5656,19.5418,19.5656,37133.0
2016-12-20 14:30:00,24.7,24.7,24.63,24.63,54733.0,19.5656,19.5656,19.5101,19.5101,54733.0
2016-12-20 14:35:00,24.63,24.64,24.62,24.64,38741.0,19.5101,19.518,19.5022,19.518,38741.0
2016-12-20 14:40:00,24.64,24.65,24.63,24.65,36103.0,19.518,19.526,19.5101,19.526,36103.0
2016-12-20 14:45:00,24.65,24.66,24.64,24.64,32420.0,19.526,19.5339,19.518,19.518,32420.0
2016-12-20 14:50:00,24.65,24.65,24.64,24.65,24914.0,19.526,19.526,19.518,19.526,24914.0
2016-12-20 14:55:00,24.65,24.65,24.61,24.62,49781.0,19.526,19.526,19.4943,19.5022,49781.0
2016-12-20 15:00:00,24.62,24.64,24.61,24.62,50389.0,19.5022,19.518,19.4943,19.5022,50389.0
2016-12-20 15:05:00,24.63,24.63,24.62,24.62,15880.0,19.5101,19.5101,19.5022,19.5022,15880.0
2016-12-20 15:10:00,24.62,24.63,24.61,24.61,30839.0,19.5022,19.5101,19.4943,19.4943,30839.0
2016-12-20 15:15:00,24.61,24.62,24.58,24.58,36136.0,19.4943,19.5022,19.4705,19.4705,36136.0
2016-12-20 15:20:00,24.58,24.61,24.58,24.59,109759.0,19.4705,19.4943,19.4705,19.4784,109759.0
2016-12-20 15:25:00,24.58,24.59,24.55,24.55,137226.0,19.4705,19.4784,19.4467,19.4467,137226.0
2016-12-20 15:30:00,24.55,24.6,24.55,24.6,92992.0,19.4467,19.4864,19.4467,19.4864,92992.0
2016-12-20 15:35:00,24.6,24.6,24.57,24.57,77234.0,19.4864,19.4864,19.4626,19.4626,77234.0
2016-12-20 15:40:00,24.57,24.58,24.56,24.56,57364.0,19.4626,19.4705,19.4547,19.4547,57364.0
2016-12-20 15:45:00,24.56,24.59,24.55,24.55,212314.0,19.4547,19.4784,19.4467,19.4467,212314.0
2016-12-20 15:50:00,24.55,24.59,24.55,24.59,199231.0,19.4467,19.4784,19.4467,19.4784,199231.0
2016-12-20 15:55:00,24.58,24.59,24.55,24.59,439683.0,19.4705,19.4784,19.4467,19.4784,439683.0
2016-12-21 09:30:00,24.55,24.88,24.53,24.85,168414.0,19.4467,19.7081,19.4309,19.6844,168414.0
2016-12-21 09:35:00,24.86,24.88,24.73,24.73,108634.0,19.6923,19.7081,19.5893,19.5893,108634.0
2016-12-21 09:40:00,24.73,24.75,24.71,24.75,38773.0,19.5893,19.6052,19.5735,19.6052,38773.0
2016-12-21 09:45:00,24.75,24.81,24.74,24.77,89302.0,19.6052,19.6527,19.5973,19.621,89302.0
2016-12-21 09:50:00,24.78,24.79,24.74,24.76,44532.0,19.6289,19.6369,19.5973,19.6131,44532.0
2016-12-21 09:55:00,24.77,24.8,24.72,24.8,48990.0,19.621,19.6448,19.5814,19.6448,48990.0
2016-12-21 10:00:00,24.8,24.82,24.78,24.8,58363.0,19.6448,19.6606,19.6289,19.6448,58363.0
2016-12-21 10:05:00,24.8,24.81,24.77,24.78,57429.0,19.6448,19.6527,19.621,19.6289,57429.0
2016-12-21 10:10:00,24.78,24.86,24.78,24.86,94046.0,19.6289,19.6923,19.6289,19.6923,94046.0
2016-12-21 10:15:00,24.86,24.88,24.81,24.81,55396.0,19.6923,19.7081,19.6527,19.6527,55396.0
2016-12-21 10:20:00,24.81,24.89,24.81,24.87,291043.0,19.6527,19.7161,19.6527,19.7002,291043.0
2016-12-21 10:25:00,24.87,24.88,24.85,24.87,56009.0,19.7002,19.7081,19.6844,19.7002,56009.0
2016-12-21 10:30:00,24.86,24.86,24.83,24.86,48125.0,19.6923,19.6923,19.6685,19.6923,48125.0
2016-12-21 10:35:00,24.86,24.9,24.85,24.87,119099.0,19.6923,19.724,19.6844,19.7002,119099.0
2016-12-21 10:40:00,24.87,24.87,24.85,24.85,21489.0,19.7002,19.7002,19.6844,19.6844,21489.0
2016-12-21 10:45:00,24.85,24.88,24.84,24.87,70605.0,19.6844,19.7081,19.6765,19.7002,70605.0
2016-12-21 10:50:00,24.87,24.87,24.84,24.86,50956.0,19.7002,19.7002,19.6765,19.6923,50956.0
2016-12-21 10:55:00,24.86,24.89,24.85,24.85,35764.0,19.6923,19.7161,19.6844,19.6844,35764.0
2016-12-21 11:00:00,24.86,24.89,24.85,24.88,33461.0,19.6923,19.7161,19.6844,19.7081,33461.0
2016-12-21 11:05:00,24.88,24.88,24.87,24.87,13672.0,19.7081,19.7081,19.7002,19.7002,13672.0
2016-12-21 11:10:00,24.87,24.88,24.82,24.85,115562.0,19.7002,19.7081,19.6606,19.6844,115562.0
2016-12-21 11:15:00,24.85,24.88,24.84,24.87,36287.0,19.6844,19.7081,19.6765,19.7002,36287.0
2016-12-21 11:20:00,24.87,24.87,24.82,24.85,31124.0,19.7002,19.7002,19.6606,19.6844,31124.0
2016-12-21 11:25:00,24.85,24.86,24.84,24.85,8902.0,19.6844,19.6923,19.6765,19.6844,8902.0
2016-12-21 11:30:00,24.86,24.87,24.85,24.87,25283.0,19.6923,19.7002,19.6844,19.7002,25283.0
2016-12-21 11:35:00,24.86,24.87,24.85,24.87,40648.0,19.6923,19.7002,19.6844,19.7002,40648.0
2016-12-21 11:40:00,24.86,24.9,24.86,24.9,40261.0,19.6923,19.724,19.6923,19.724,40261.0
2016-12-21 11:45:00,24.9,24.91,24.87,24.87,61340.0,19.724,19.7319,19.7002,19.7002,61340.0
2016-12-21 11:50:00,24.88,24.88,24.87,24.88,13800.0,19.7081,19.7081,19.7002,19.7081,13800.0
2016-12-21 11:55:00,24.88,24.91,24.87,24.88,60637.0,19.7081,19.7319,19.7002,19.7081,60637.0
2016-12-21 12:00:00,24.88,24.89,24.86,24.87,24793.0,19.7081,19.7161,19.6923,19.7002,24793.0
2016-12-21 12:05:00,24.86,24.88,24.85,24.87,62696.0,19.6923,19.7081,19.6844,19.7002,62696.0
2016-12-21 12:10:00,24.88,24.9,24.87,24.89,19976.0,19.7081,19.724,19.7002,19.7161,19976.0
2016-12-21 12:15:00,24.89,24.92,24.89,24.92,19111.0,19.7161,19.7398,19.7161,19.7398,19111.0
2016-12-21 12:20:00,24.92,24.93,24.88,24.88,38633.0,19.7398,19.7478,19.7081,19.7081,38633.0
2016-12-21 12:25:00,24.88,24.89,24.88,24.88,13000.0,19.7081,19.7161,19.7081,19.7081,13000.0
2016-12-21 12:30:00,24.89,24.93,24.88,24.92,58132.0,19.7161,19.7478,19.7081,19.7398,58132.0
2016-12-21 12:35:00,24.91,24.93,24.91,24.93,18925.0,19.7319,19.7478,19.7319,19.7478,18925.0
2016-12-21 12:40:00,24.93,24.94,24.92,24.93,23802.0,19.7478,19.7557,19.7398,19.7478,23802.0
2016-12-21 12:45:00,24.93,24.93,24.89,24.89,53058.0,19.7478,19.7478,19.7161,19.7161,53058.0
2016-12-21 12:50:00,24.9,24.91,24.89,24.91,37196.0,19.724,19.7319,19.7161,19.7319,37196.0
2016-12-21 12:55:00,24.91,24.92,24.89,24.91,95519.0,19.7319,19.7398,19.7161,19.7319,95519.0
2016-12-21 13:00:00,24.91,24.91,24.9,24.91,29166.0,19.7319,19.7319,19.724,19.7319,29166.0
2016-12-21 13:05:00,24.91,24.93,24.91,24.93,27548.0,19.7319,19.7478,19.7319,19.7478,27548.0
2016-12-21 13:10:00,24.92,24.93,24.91,24.91,26384.0,19.7398,19.7478,19.7319,19.7319,26384.0
2016-12-21 13:15:00,24.91,24.91,24.9,24.91,14098.0,19.7319,19.7319,19.724,19.7319,14098.0
2016-12-21 13:20:00,24.91,24.92,24.9,24.92,51145.0,19.7319,19.7398,19.724,19.7398,51145.0
2016-12-21 13:25:00,24.92,24.92,24.88,24.88,50635.0,19.7398,19.7398,19.7081,19.7081,50635.0
2016-12-21 13:30:00,24.89,24.89,24.88,24.89,13467.0,19.7161,19.7161,19.7081,19.7161,13467.0
2016-12-21 13:35:00,24.89,24.91,24.88,24.91,36454.0,19.7161,19.7319,19.7081,19.7319,36454.0
2016-12-21 13:40:00,24.91,24.93,24.9,24.93,22965.0,19.7319,19.7478,19.724,19.7478,22965.0
2016-12-21 13:45:00,24.93,24.94,24.92,24.94,32198.0,19.7478,19.7557,19.7398,19.7557,32198.0
2016-12-21 13:50:00,24.94,24.94,24.93,24.94,19710.0,19.7557,19.7557,19.7478,19.7557,19710.0
2016-12-21 13:55:00,24.94,24.94,24.93,24.94,25994.0,19.7557,19.7557,19.7478,19.7557,25994.0
2016-12-21 14:00:00,24.94,24.94,24.88,24.88,51158.0,19.7557,19.7557,19.7081,19.7081,51158.0
2016-12-21 14:05:00,24.88,24.89,24.85,24.85,25847.0,19.7081,19.7161,19.6844,19.6844,25847.0
2016-12-21 14:10:00,24.85,24.86,24.84,24.84,25132.0,19.6844,19.6923,19.6765,19.6765,25132.0
2016-12-21 14:15:00,24.85,24.85,24.82,24.82,34851.0,19.6844,19.6844,19.6606,19.6606,34851.0
2016-12-21 14:20:00,24.82,24.85,24.81,24.85,44470.0,19.6606,19.6844,19.6527,19.6844,44470.0
2016-12-21 14:25:00,24.85,24.87,24.84,24.86,39094.0,19.6844,19.7002,19.6765,19.6923,39094.0
2016-12-21 14:30:00,24.87,24.89,24.86,24.89,55081.0,19.7002,19.7161,19.6923,19.7161,55081.0
2016-12-21 14:35:00,24.89,24.89,24.88,24.89,29181.0,19.7161,19.7161,19.7081,19.7161,29181.0
2016-12-21 14:40:00,24.89,24.89,24.87,24.87,102170.0,19.7161,19.7161,19.7002,19.7002,102170.0
2016-12-21 14:45:00,24.88,24.88,24.85,24.85,24524.0,19.7081,19.7081,19.6844,19.6844,24524.0
2016-12-21 14:50:00,24.85,24.89,24.84,24.89,60098.0,19.6844,19.7161,19.6765,19.7161,60098.0
2016-12-21 14:55:00,24.89,24.89,24.88,24.89,20625.0,19.7161,19.7161,19.7081,19.7161,20625.0
2016-12-21 15:00:00,24.89,24.9,24.88,24.89,27766.0,19.7161,19.724,19.7081,19.7161,27766.0
2016-12-21 15:05:00,24.9,24.9,24.89,24.89,52952.0,19.724,19.724,19.7161,19.7161,52952.0
2016-12-21 15:10:00,24.89,24.9,24.89,24.89,16041.0,19.7161,19.724,19.7161,19.7161,16041.0
2016-12-21 15:15:00,24.89,24.9,24.89,24.89,24728.0,19.7161,19.724,19.7161,19.7161,24728.0
2016-12-21 15:20:00,24.89,24.92,24.87,24.87,107070.0,19.7161,19.7398,19.7002,19.7002,107070.0
2016-12-21 15:25:00,24.87,24.88,24.87,24.87,29681.0,19.7002,19.7081,19.7002,19.7002,29681.0
2016-12-21 15:30:00,24.88,24.88,24.86,24.87,91392.0,19.7081,19.7081,19.6923,19.7002,91392.0
2016-12-21 15:35:00,24.87,24.89,24.87,24.89,49336.0,19.7002,19.7161,19.7002,19.7161,49336.0
2016-12-21 15:40:00,24.88,24.9,24.88,24.89,63812.0,19.7081,19.724,19.7081,19.7161,63812.0
2016-12-21 15:45:00,24.89,24.9,24.87,24.87,113415.0,19.7161,19.724,19.7002,19.7002,113415.0
2016-12-21 15:50:00,24.87,24.88,24.84,24.84,131498.0,19.7002,19.7081,19.6765,19.6765,131498.0
2016-12-21 15:55:00,24.84,24.85,24.82,24.83,270199.0,19.6765,19.6844,19.6606,19.6685,270199.0
2016-12-22 09:30:00,24.72,24.89,24.72,24.76,174561.0,19.5814,19.7161,19.5814,19.6131,174561.0
2016-12-22 09:35:00,24.76,24.79,24.73,24.79,57359.0,19.6131,19.6369,19.5893,19.6369,57359.0
2016-12-22 09:40:00,24.79,24.8,24.77,24.79,45389.0,19.6369,19.6448,19.621,19.6369,45389.0
2016-12-22 09:45:00,24.78,24.8,24.74,24.74,50921.0,19.6289,19.6448,19.5973,19.5973,50921.0
2016-12-22 09:50:00,24.75,24.77,24.72,24.75,30504.0,19.6052,19.621,19.5814,19.6052,30504.0
2016-12-22 09:55:00,24.75,24.79,24.75,24.77,54005.0,19.6052,19.6369,19.6052,19.621,54005.0
2016-12-22 10:00:00,24.77,24.78,24.76,24.77,46921.0,19.621,19.6289,19.6131,19.621,46921.0
2016-12-22 10:05:00,24.78,24.78,24.75,24.75,48912.0,19.6289,19.6289,19.6052,19.6052,48912.0
2016-12-22 10:10:00,24.75,24.78,24.75,24.77,71180.0,19.6052,19.6289,19.6052,19.621,71180.0
2016-12-22 10:15:00,24.77,24.81,24.77,24.78,171726.0,19.621,19.6527,19.621,19.6289,171726.0
2016-12-22 10:20:00,24.79,24.82,24.78,24.81,115433.0,19.6369,19.6606,19.6289,19.6527,115433.0
2016-12-22 10:25:00,24.81,24.81,24.79,24.8,57238.0,19.6527,19.6527,19.6369,19.6448,57238.0
2016-12-22 10:30:00,24.8,24.82,24.79,24.8,55716.0,19.6448,19.6606,19.6369,19.6448,55716.0
2016-12-22 10:35:00,24.8,24.82,24.79,24.81,34840.0,19.6448,19.6606,19.6369,19.6527,34840.0
2016-12-22 10:40:00,24.82,24.85,24.8,24.84,105553.0,19.6606,19.6844,19.6448,19.6765,105553.0
2016-12-22 10:45:00,24.84,24.84,24.78,24.8,172058.0,19.6765,19.6765,19.6289,19.6448,172058.0
2016-12-22 10:50:00,24.8,24.81,24.77,24.77,136066.0,19.6448,19.6527,19.621,19.621,136066.0
2016-12-22 10:55:00,24.78,24.78,24.73,24.74,42608.0,19.6289,19.6289,19.5893,19.5973,42608.0
2016-12-22 11:00:00,24.73,24.76,24.73,24.75,18244.0,19.5893,19.6131,19.5893,19.6052,18244.0
2016-12-22 11:05:00,24.75,24.78,24.75,24.77,32573.0,19.6052,19.6289,19.6052,19.621,32573.0
2016-12-22 11:10:00,24.78,24.79,24.77,24.78,24478.0,19.6289,19.6369,19.621,19.6289,24478.0
2016-12-22 11:15:00,24.78,24.79,24.77,24.78,12281.0,19.6289,19.6369,19.621,19.6289,12281.0
2016-12-22 11:20:00,24.77,24.8,24.75,24.75,54246.0,19.621,19.6448,19.6052,19.6052,54246.0
2016-12-22 11:25:00,24.76,24.77,24.75,24.75,34327.0,19.6131,19.621,19.6052,19.6052,34327.0
2016-12-22 11:30:00,24.76,24.77,24.75,24.77,23392.0,19.6131,19.621,19.6052,19.621,23392.0
2016-12-22 11:35:00,24.77,24.79,24.77,24.78,43355.0,19.621,19.6369,19.621,19.6289,43355.0
2016-12-22 11:40:00,24.78,24.78,24.72,24.73,41568.0,19.6289,19.6289,19.5814,19.5893,41568.0
2016-12-22 11:45:00,24.73,24.74,24.69,24.7,44427.0,19.5893,19.5973,19.5576,19.5656,44427.0
2016-12-22 11:50:00,24.7,24.72,24.69,24.71,232402.0,19.5656,19.5814,19.5576,19.5735,232402.0
2016-12-22 11:55:00,24.72,24.72,24.67,24.69,39127.0,19.5814,19.5814,19.5418,19.5576,39127.0
2016-12-22 12:00:00,24.69,24.7,24.68,24.7,29908.0,19.5576,19.5656,19.5497,19.5656,29908.0
2016-12-22 12:05:00,24.7,24.7,24.66,24.67,42844.0,19.5656,19.5656,19.5339,19.5418,42844.0
2016-12-22 12:10:00,24.67,24.68,24.66,24.67,16645.0,19.5418,19.5497,19.5339,19.5418,16645.0
2016-12-22 12:15:00,24.68,24.69,24.67,24.68,23455.0,19.5497,19.5576,19.5418,19.5497,23455.0
2016-12-22 12:20:00,24.68,24.69,24.65,24.67,55393.0,19.5497,19.5576,19.526,19.5418,55393.0
2016-12-22 12:25:00,24.67,24.69,24.66,24.69,26350.0,19.5418,19.5576,19.5339,19.5576,26350.0
2016-12-22 12:30:00,24.69,24.71,24.68,24.7,35026.0,19.5576,19.5735,19.5497,19.5656,35026.0
2016-12-22 12:35:00,24.7,24.71,24.69,24.7,173954.0,19.5656,19.5735,19.5576,19.5656,173954.0
2016-12-22 12:40:00,24.7,24.72,24.69,24.71,26629.0,19.5656,19.5814,19.5576,19.5735,26629.0
2016-12-22 12:45:00,24.71,24.73,24.7,24.72,160904.0,19.5735,19.5893,19.5656,19.5814,160904.0
2016-12-22 12:50:00,24.72,24.73,24.69,24.72,51331.0,19.5814,19.5893,19.5576,19.5814,51331.0
2016-12-22 12:55:00,24.73,24.73,24.72,24.72,5727.0,19.5893,19.5893,19.5814,19.5814,5727.0
2016-12-22 13:00:00,24.73,24.74,24.72,24.74,29946.0,19.5893,19.5973,19.5814,19.5973,29946.0
2016-12-22 13:05:00,24.74,24.76,24.73,24.75,24902.0,19.5973,19.6131,19.5893,19.6052,24902.0
2016-12-22 13:10:00,24.76,24.76,24.74,24.74,26671.0,19.6131,19.6131,19.5973,19.5973,26671.0
2016-12-22 13:15:00,24.75,24.76,24.74,24.76,48567.0,19.6052,19.6131,19.5973,19.6131,48567.0
2016-12-22 13:20:00,24.76,24.76,24.75,24.76,21122.0,19.6131,19.6131,19.6052,19.6131,21122.0
2016-12-22 13:25:00,24.76,24.76,24.75,24.76,21222.0,19.6131,19.6131,19.6052,19.6131,21222.0
2016-12-22 13:30:00,24.76,24.77,24.75,24.76,37568.0,19.6131,19.621,19.6052,19.6131,37568.0
2016-12-22 13:35:00,24.76,24.76,24.73,24.75,67163.0,19.6131,19.6131,19.5893,19.6052,67163.0
2016-12-22 13:40:00,24.75,24.79,24.74,24.79,36778.0,19.6052,19.6369,19.5973,19.6369,36778.0
2016-12-22 13:45:00,24.79,24.79,24.75,24.75,119482.0,19.6369,19.6369,19.6052,19.6052,119482.0
2016-12-22 13:50:00,24.76,24.76,24.73,24.76,56647.0,19.6131,19.6131,19.5893,19.6131,56647.0
2016-12-22 13:55:00,24.76,24.76,24.75,24.76,7041.0,19.6131,19.6131,19.6052,19.6131,7041.0
2016-12-22 14:00:00,24.76,24.76,24.75,24.76,14897.0,19.6131,19.6131,19.6052,19.6131,14897.0
2016-12-22 14:05:00,24.76,24.78,24.75,24.77,75454.0,19.6131,19.6289,19.6052,19.621,75454.0
2016-12-22 14:10:00,24.77,24.77,24.76,24.76,12203.0,19.621,19.621,19.6131,19.6131,12203.0
2016-12-22 14:15:00,24.77,24.78,24.76,24.78,26034.0,19.621,19.6289,19.6131,19.6289,26034.0
2016-12-22 14:20:00,24.78,24.78,24.77,24.77,9362.0,19.6289,19.6289,19.621,19.621,9362.0
2016-12-22 14:25:00,24.77,24.78,24.74,24.74,69284.0,19.621,19.6289,19.5973,19.5973,69284.0
2016-12-22 14:30:00,24.74,24.77,24.74,24.77,100490.0,19.5973,19.621,19.5973,19.621,100490.0
2016-12-22 14:35:00,24.76,24.77,24.75,24.75,43178.0,19.6131,19.621,19.6052,19.6052,43178.0
2016-12-22 14:40:00,24.76,24.77,24.75,24.77,37283.0,19.6131,19.621,19.6052,19.621,37283.0
2016-12-22 14:45:00,24.77,24.78,24.77,24.78,28921.0,19.621,19.6289,19.621,19.6289,28921.0
2016-12-22 14:50:00,24.78,24.78,24.77,24.77,26947.0,19.6289,19.6289,19.621,19.621,26947.0
2016-12-22 14:55:00,24.78,24.8,24.77,24.79,62182.0,19.6289,19.6448,19.621,19.6369,62182.0
2016-12-22 15:00:00,24.8,24.8,24.76,24.76,59013.0,19.6448,19.6448,19.6131,19.6131,59013.0
2016-12-22 15:05:00,24.77,24.77,24.72,24.73,50251.0,19.621,19.621,19.5814,19.5893,50251.0
2016-12-22 15:10:00,24.73,24.74,24.72,24.73,40447.0,19.5893,19.5973,19.5814,19.5893,40447.0
2016-12-22 15:15:00,24.73,24.74,24.72,24.73,27540.0,19.5893,19.5973,19.5814,19.5893,27540.0
2016-12-22 15:20:00,24.73,24.74,24.73,24.73,38248.0,19.5893,19.5973,19.5893,19.5893,38248.0
2016-12-22 15:25:00,24.74,24.76,24.73,24.76,56658.0,19.5973,19.6131,19.5893,19.6131,56658.0
2016-12-22 15:30:00,24.76,24.76,24.71,24.72,87343.0,19.6131,19.6131,19.5735,19.5814,87343.0
2016-12-22 15:35:00,24.72,24.73,24.69,24.71,161766.0,19.5814,19.5893,19.5576,19.5735,161766.0
2016-12-22 15:40:00,24.72,24.75,24.72,24.75,60168.0,19.5814,19.6052,19.5814,19.6052,60168.0
2016-12-22 15:45:00,24.75,24.76,24.73,24.73,120042.0,19.6052,19.6131,19.5893,19.5893,120042.0
2016-12-22 15:50:00,24.73,24.74,24.71,24.73,84435.0,19.5893,19.5973,19.5735,19.5893,84435.0
2016-12-22 15:55:00,24.72,24.76,24.71,24.75,303492.0,19.5814,19.6131,19.5735,19.6052,303492.0
2016-12-23 09:30:00,24.75,24.77,24.66,24.69,98497.0,19.6052,19.621,19.5339,19.5576,98497.0
2016-12-23 09:35:00,24.71,24.74,24.7,24.72,73550.0,19.5735,19.5973,19.5656,19.5814,73550.0
2016-12-23 09:40:00,24.73,24.75,24.72,24.73,64162.0,19.5893,19.6052,19.5814,19.5893,64162.0
2016-12-23 09:45:00,24.74,24.75,24.73,24.73,50714.0,19.5973,19.6052,19.5893,19.5893,50714.0
2016-12-23 09:50:00,24.73,24.76,24.71,24.75,75651.0,19.5893,19.6131,19.5735,19.6052,75651.0
2016-12-23 09:55:00,24.75,24.79,24.75,24.79,26930.0,19.6052,19.6369,19.6052,19.6369,26930.0
2016-12-23 10:00:00,24.78,24.8,24.76,24.77,121430.0,19.6289,19.6448,19.6131,19.621,121430.0
2016-12-23 10:05:00,24.78,24.79,24.72,24.72,97542.0,19.6289,19.6369,19.5814,19.5814,97542.0
2016-12-23 10:10:00,24.73,24.74,24.72,24.73,22131.0,19.5893,19.5973,19.5814,19.5893,22131.0
2016-12-23 10:15:00,24.73,24.77,24.73,24.73,56071.0,19.5893,19.621,19.5893,19.5893,56071.0
2016-12-23 10:20:00,24.73,24.75,24.73,24.73,30846.0,19.5893,19.6052,19.5893,19.5893,30846.0
2016-12-23 10:25:00,24.73,24.75,24.71,24.74,31163.0,19.5893,19.6052,19.5735,19.5973,31163.0
2016-12-23 10:30:00,24.75,24.76,24.73,24.74,68234.0,19.6052,19.6131,19.5893,19.5973,68234.0
2016-12-23 10:35:00,24.74,24.76,24.73,24.75,51027.0,19.5973,19.6131,19.5893,19.6052,51027.0
2016-12-23 10:40:00,24.75,24.77,24.74,24.74,37969.0,19.6052,19.621,19.5973,19.5973,37969.0
2016-12-23 10:45:00,24.74,24.76,24.74,24.76,17785.0,19.5973,19.6131,19.5973,19.6131,17785.0
2016-12-23 10:50:00,24.76,24.76,24.73,24.73,35150.0,19.6131,19.6131,19.5893,19.5893,35150.0
2016-12-23 10:55:00,24.73,24.74,24.73,24.73,20568.0,19.5893,19.5973,19.5893,19.5893,20568.0
2016-12-23 11:00:00,24.73,24.74,24.73,24.73,19149.0,19.5893,19.5973,19.5893,19.5893,19149.0
2016-12-23 11:05:00,24.73,24.74,24.73,24.73,76895.0,19.5893,19.5973,19.5893,19.5893,76895.0
2016-12-23 11:10:00,24.73,24.75,24.71,24.73,98698.0,19.5893,19.6052,19.5735,19.5893,98698.0
2016-12-23 11:15:00,24.72,24.74,24.72,24.73,40596.0,19.5814,19.5973,19.5814,19.5893,40596.0
2016-12-23 11:20:00,24.72,24.73,24.69,24.69,37934.0,19.5814,19.5893,19.5576,19.5576,37934.0
2016-12-23 11:25:00,24.69,24.7,24.69,24.69,10767.0,19.5576,19.5656,19.5576,19.5576,10767.0
2016-12-23 11:30:00,24.69,24.71,24.68,24.68,48138.0,19.5576,19.5735,19.5497,19.5497,48138.0
2016-12-23 11:35:00,24.7,24.72,24.69,24.72,29315.0,19.5656,19.5814,19.5576,19.5814,29315.0
2016-12-23 11:40:00,24.71,24.72,24.69,24.69,36290.0,19.5735,19.5814,19.5576,19.5576,36290.0
2016-12-23 11:45:00,24.69,24.72,24.69,24.71,30024.0,19.5576,19.5814,19.5576,19.5735,30024.0
2016-12-23 11:50:00,24.71,24.72,24.71,24.71,20706.0,19.5735,19.5814,19.5735,19.5735,20706.0
2016-12-23 11:55:00,24.71,24.72,24.7,24.7,30304.0,19.5735,19.5814,19.5656,19.5656,30304.0
2016-12-23 12:00:00,24.7,24.71,24.7,24.7,7010.0,19.5656,19.5735,19.5656,19.5656,7010.0
2016-12-23 12:05:00,24.7,24.71,24.7,24.7,16849.0,19.5656,19.5735,19.5656,19.5656,16849.0
2016-12-23 12:10:00,24.7,24.71,24.69,24.69,64871.0,19.5656,19.5735,19.5576,19.5576,64871.0
2016-12-23 12:15:00,24.69,24.7,24.69,24.7,5102.0,19.5576,19.5656,19.5576,19.5656,5102.0
2016-12-23 12:20:00,24.7,24.73,24.69,24.73,54264.0,19.5656,19.5893,19.5576,19.5893,54264.0
2016-12-23 12:25:00,24.73,24.74,24.72,24.73,21588.0,19.5893,19.5973,19.5814,19.5893,21588.0
2016-12-23 12:30:00,24.74,24.76,24.73,24.76,43677.0,19.5973,19.6131,19.5893,19.6131,43677.0
2016-12-23 12:35:00,24.75,24.76,24.74,24.74,33944.0,19.6052,19.6131,19.5973,19.5973,33944.0
2016-12-23 12:40:00,24.74,24.75,24.74,24.74,10949.0,19.5973,19.6052,19.5973,19.5973,10949.0
2016-12-23 12:45:00,24.74,24.75,24.72,24.72,33602.0,19.5973,19.6052,19.5814,19.5814,33602.0
2016-12-23 12:50:00,24.72,24.73,24.72,24.73,11048.0,19.5814,19.5893,19.5814,19.5893,11048.0
2016-12-23 12:55:00,24.72,24.73,24.71,24.71,37064.0,19.5814,19.5893,19.5735,19.5735,37064.0
2016-12-23 13:00:00,24.71,24.72,24.71,24.71,7293.0,19.5735,19.5814,19.5735,19.5735,7293.0
2016-12-23 13:05:00,24.71,24.73,24.71,24.73,25366.0,19.5735,19.5893,19.5735,19.5893,25366.0
2016-12-23 13:10:00,24.73,24.73,24.72,24.72,5636.0,19.5893,19.5893,19.5814,19.5814,5636.0
2016-12-23 13:15:00,24.73,24.73,24.72,24.73,4410.0,19.5893,19.5893,19.5814,19.5893,4410.0
2016-12-23 13:20:00,24.72,24.75,24.72,24.75,67652.0,19.5814,19.6052,19.5814,19.6052,67652.0
2016-12-23 13:25:00,24.75,24.75,24.74,24.74,9400.0,19.6052,19.6052,19.5973,19.5973,9400.0
2016-12-23 13:30:00,24.74,24.75,24.74,24.74,12107.0,19.5973,19.6052,19.5973,19.5973,12107.0
2016-12-23 13:35:00,24.74,24.75,24.73,24.73,50888.0,19.5973,19.6052,19.5893,19.5893,50888.0
2016-12-23 13:40:00,24.73,24.74,24.73,24.73,10297.0,19.5893,19.5973,19.5893,19.5893,10297.0
2016-12-23 13:45:00,24.73,24.74,24.73,24.73,6788.0,19.5893,19.5973,19.5893,19.5893,6788.0
2016-12-23 13:50:00,24.73,24.74,24.73,24.73,8483.0,19.5893,19.5973,19.5893,19.5893,8483.0
2016-12-23 13:55:00,24.73,24.74,24.72,24.74,66077.0,19.5893,19.5973,19.5814,19.5973,66077.0
2016-12-23 14:00:00,24.73,24.74,24.73,24.73,6936.0,19.5893,19.5973,19.5893,19.5893,6936.0
2016-12-23 14:05:00,24.73,24.75,24.73,24.74,57987.0,19.5893,19.6052,19.5893,19.5973,57987.0
2016-12-23 14:10:00,24.74,24.75,24.74,24.75,7978.0,19.5973,19.6052,19.5973,19.6052,7978.0
2016-12-23 14:15:00,24.74,24.75,24.74,24.74,10364.0,19.5973,19.6052,19.5973,19.5973,10364.0
2016-12-23 14:20:00,24.75,24.75,24.74,24.74,9205.0,19.6052,19.6052,19.5973,19.5973,9205.0
2016-12-23 14:25:00,24.75,24.76,24.74,24.75,67182.0,19.6052,19.6131,19.5973,19.6052,67182.0
2016-12-23 14:30:00,24.75,24.76,24.75,24.76,16778.0,19.6052,19.6131,19.6052,19.6131,16778.0
2016-12-23 14:35:00,24.75,24.77,24.75,24.77,51093.0,19.6052,19.621,19.6052,19.621,51093.0
2016-12-23 14:40:00,24.77,24.77,24.76,24.77,12690.0,19.621,19.621,19.6131,19.621,12690.0
2016-12-23 14:45:00,24.76,24.77,24.76,24.77,9501.0,19.6131,19.621,19.6131,19.621,9501.0
2016-12-23 14:50:00,24.77,24.77,24.76,24.76,9542.0,19.621,19.621,19.6131,19.6131,9542.0
2016-12-23 14:55:00,24.76,24.77,24.76,24.76,75850.0,19.6131,19.621,19.6131,19.6131,75850.0
2016-12-23 15:00:00,24.77,24.77,24.76,24.77,27621.0,19.621,19.621,19.6131,19.621,27621.0
2016-12-23 15:05:00,24.76,24.77,24.76,24.76,29350.0,19.6131,19.621,19.6131,19.6131,29350.0
2016-12-23 15:10:00,24.77,24.77,24.76,24.76,26703.0,19.621,19.621,19.6131,19.6131,26703.0
2016-12-23 15:15:00,24.76,24.77,24.74,24.74,82867.0,19.6131,19.621,19.5973,19.5973,82867.0
2016-12-23 15:20:00,24.74,24.75,24.73,24.73,21296.0,19.5973,19.6052,19.5893,19.5893,21296.0
2016-12-23 15:25:00,24.73,24.75,24.73,24.75,55122.0,19.5893,19.6052,19.5893,19.6052,55122.0
2016-12-23 15:30:00,24.74,24.75,24.74,24.74,25682.0,19.5973,19.6052,19.5973,19.5973,25682.0
2016-12-23 15:35:00,24.74,24.75,24.74,24.75,39599.0,19.5973,19.6052,19.5973,19.6052,39599.0
2016-12-23 15:40:00,24.74,24.77,24.74,24.77,163032.0,19.5973,19.621,19.5973,19.621,163032.0
2016-12-23 15:45:00,24.77,24.78,24.76,24.78,120131.0,19.621,19.6289,19.6131,19.6289,120131.0
2016-12-23 15:50:00,24.77,24.79,24.77,24.77,69238.0,19.621,19.6369,19.621,19.621,69238.0
2016-12-23 15:55:00,24.78,24.79,24.76,24.77,233131.0,19.6289,19.6369,19.6131,19.621,233131.0
2016-12-27 09:30:00,24.72,24.94,24.72,24.88,166252.0,19.5814,19.7557,19.5814,19.7081,166252.0
2016-12-27 09:35:00,24.87,24.92,24.84,24.89,68352.0,19.7002,19.7398,19.6765,19.7161,68352.0
2016-12-27 09:40:00,24.88,24.91,24.88,24.89,57797.0,19.7081,19.7319,19.7081,19.7161,57797.0
2016-12-27 09:45:00,24.9,24.93,24.89,24.91,71559.0,19.724,19.7478,19.7161,19.7319,71559.0
2016-12-27 09:50:00,24.91,24.93,24.91,24.93,23787.0,19.7319,19.7478,19.7319,19.7478,23787.0
2016-12-27 09:55:00,24.92,24.94,24.88,24.88,72853.0,19.7398,19.7557,19.7081,19.7081,72853.0
2016-12-27 10:00:00,24.89,24.92,24.88,24.89,83849.0,19.7161,19.7398,19.7081,19.7161,83849.0
2016-12-27 10:05:00,24.88,24.94,24.88,24.94,52931.0,19.7081,19.7557,19.7081,19.7557,52931.0
2016-12-27 10:10:00,24.94,24.96,24.93,24.96,27199.0,19.7557,19.7715,19.7478,19.7715,27199.0
2016-12-27 10:15:00,24.96,24.97,24.94,24.95,38783.0,19.7715,19.7794,19.7557,19.7636,38783.0
2016-12-27 10:20:00,24.95,24.96,24.94,24.96,21639.0,19.7636,19.7715,19.7557,19.7715,21639.0
2016-12-27 10:25:00,24.96,25.0,24.95,24.95,111293.0,19.7715,19.8032,19.7636,19.7636,111293.0
2016-12-27 10:30:00,24.95,24.95,24.94,24.95,8180.0,19.7636,19.7636,19.7557,19.7636,8180.0
2016-12-27 10:35:00,24.94,24.96,24.94,24.95,39159.0,19.7557,19.7715,19.7557,19.7636,39159.0
2016-12-27 10:40:00,24.95,24.95,24.92,24.92,37718.0,19.7636,19.7636,19.7398,19.7398,37718.0
2016-12-27 10:45:00,24.92,24.92,24.91,24.92,6538.0,19.7398,19.7398,19.7319,19.7398,6538.0
2016-12-27 10:50:00,24.92,24.96,24.91,24.95,40204.0,19.7398,19.7715,19.7319,19.7636,40204.0
2016-12-27 10:55:00,24.95,24.96,24.94,24.96,23174.0,19.7636,19.7715,19.7557,19.7715,23174.0
2016-12-27 11:00:00,24.96,24.97,24.95,24.96,38383.0,19.7715,19.7794,19.7636,19.7715,38383.0
2016-12-27 11:05:00,24.95,24.96,24.94,24.95,48457.0,19.7636,19.7715,19.7557,19.7636,48457.0
2016-12-27 11:10:00,24.94,24.95,24.94,24.94,18007.0,19.7557,19.7636,19.7557,19.7557,18007.0
2016-12-27 11:15:00,24.94,24.95,24.94,24.95,19136.0,19.7557,19.7636,19.7557,19.7636,19136.0
2016-12-27 11:20:00,24.95,24.95,24.94,24.95,20814.0,19.7636,19.7636,19.7557,19.7636,20814.0
2016-12-27 11:25:00,24.95,24.96,24.94,24.94,40254.0,19.7636,19.7715,19.7557,19.7557,40254.0
2016-12-27 11:30:00,24.94,24.97,24.94,24.95,43763.0,19.7557,19.7794,19.7557,19.7636,43763.0
2016-12-27 11:35:00,24.95,24.96,24.94,24.95,13453.0,19.7636,19.7715,19.7557,19.7636,13453.0
2016-12-27 11:40:00,24.95,24.98,24.94,24.97,49296.0,19.7636,19.7874,19.7557,19.7794,49296.0
2016-12-27 11:45:00,24.97,24.98,24.97,24.98,12327.0,19.7794,19.7874,19.7794,19.7874,12327.0
2016-12-27 11:50:00,24.98,24.99,24.95,24.96,44999.0,19.7874,19.7953,19.7636,19.7715,44999.0
2016-12-27 11:55:00,24.95,24.95,24.93,24.94,21372.0,19.7636,19.7636,19.7478,19.7557,21372.0
2016-12-27 12:00:00,24.93,24.96,24.93,24.95,55492.0,19.7478,19.7715,19.7478,19.7636,55492.0
2016-12-27 12:05:00,24.95,24.95,24.94,24.95,7869.0,19.7636,19.7636,19.7557,19.7636,7869.0
2016-12-27 12:10:00,24.94,24.95,24.94,24.95,27271.0,19.7557,19.7636,19.7557,19.7636,27271.0
2016-12-27 12:15:00,24.95,24.96,24.94,24.96,25069.0,19.7636,19.7715,19.7557,19.7715,25069.0
2016-12-27 12:20:00,24.96,24.96,24.94,24.94,24846.0,19.7715,19.7715,19.7557,19.7557,24846.0
2016-12-27 12:25:00,24.95,24.96,24.94,24.96,13583.0,19.7636,19.7715,19.7557,19.7715,13583.0
2016-12-27 12:30:00,24.96,24.96,24.94,24.95,25905.0,19.7715,19.7715,19.7557,19.7636,25905.0
2016-12-27 12:35:00,24.94,24.95,24.93,24.95,20775.0,19.7557,19.7636,19.7478,19.7636,20775.0
2016-12-27 12:40:00,24.95,24.95,24.94,24.94,18259.0,19.7636,19.7636,19.7557,19.7557,18259.0
2016-12-27 12:45:00,24.95,24.95,24.94,24.95,16942.0,19.7636,19.7636,19.7557,19.7636,16942.0
2016-12-27 12:50:00,24.95,24.96,24.94,24.95,36052.0,19.7636,19.7715,19.7557,19.7636,36052.0
2016-12-27 12:55:00,24.95,24.96,24.94,24.95,32690.0,19.7636,19.7715,19.7557,19.7636,32690.0
2016-12-27 13:00:00,24.95,24.95,24.94,24.95,16469.0,19.7636,19.7636,19.7557,19.7636,16469.0
2016-12-27 13:05:00,24.94,24.95,24.94,24.95,16835.0,19.7557,19.7636,19.7557,19.7636,16835.0
2016-12-27 13:10:00,24.95,24.95,24.94,24.95,15041.0,19.7636,19.7636,19.7557,19.7636,15041.0
2016-12-27 13:15:00,24.94,24.95,24.94,24.95,14873.0,19.7557,19.7636,19.7557,19.7636,14873.0
2016-12-27 13:20:00,24.94,24.96,24.94,24.95,29258.0,19.7557,19.7715,19.7557,19.7636,29258.0
2016-12-27 13:25:00,24.96,24.96,24.94,24.94,28436.0,19.7715,19.7715,19.7557,19.7557,28436.0
2016-12-27 13:30:00,24.94,24.95,24.94,24.94,5741.0,19.7557,19.7636,19.7557,19.7557,5741.0
2016-12-27 13:35:00,24.94,24.95,24.94,24.94,4118.0,19.7557,19.7636,19.7557,19.7557,4118.0
2016-12-27 13:40:00,24.94,24.97,24.93,24.96,59001.0,19.7557,19.7794,19.7478,19.7715,59001.0
2016-12-27 13:45:00,24.96,24.97,24.94,24.95,42343.0,19.7715,19.7794,19.7557,19.7636,42343.0
2016-12-27 13:50:00,24.95,24.95,24.94,24.95,23559.0,19.7636,19.7636,19.7557,19.7636,23559.0
2016-12-27 13:55:00,24.94,24.96,24.94,24.94,46298.0,19.7557,19.7715,19.7557,19.7557,46298.0
2016-12-27 14:00:00,24.94,24.95,24.94,24.94,5658.0,19.7557,19.7636,19.7557,19.7557,5658.0
2016-12-27 14:05:00,24.95,24.95,24.94,24.95,14180.0,19.7636,19.7636,19.7557,19.7636,14180.0
2016-12-27 14:10:00,24.95,24.96,24.94,24.94,52804.0,19.7636,19.7715,19.7557,19.7557,52804.0
2016-12-27 14:15:00,24.94,24.97,24.94,24.94,67731.0,19.7557,19.7794,19.7557,19.7557,67731.0
2016-12-27 14:20:00,24.95,24.95,24.94,24.95,3600.0,19.7636,19.7636,19.7557,19.7636,3600.0
2016-12-27 14:25:00,24.94,24.95,24.93,24.94,30135.0,19.7557,19.7636,19.7478,19.7557,30135.0
2016-12-27 14:30:00,24.93,24.94,24.93,24.93,8881.0,19.7478,19.7557,19.7478,19.7478,8881.0
2016-12-27 14:35:00,24.93,24.94,24.92,24.94,58687.0,19.7478,19.7557,19.7398,19.7557,58687.0
2016-12-27 14:40:00,24.93,24.94,24.93,24.93,13154.0,19.7478,19.7557,19.7478,19.7478,13154.0
2016-12-27 14:45:00,24.93,24.94,24.93,24.93,22366.0,19.7478,19.7557,19.7478,19.7478,22366.0
2016-12-27 14:50:00,24.94,24.94,24.93,24.94,15650.0,19.7557,19.7557,19.7478,19.7557,15650.0
2016-12-27 14:55:00,24.93,24.94,24.92,24.93,24868.0,19.7478,19.7557,19.7398,19.7478,24868.0
2016-12-27 15:00:00,24.92,24.95,24.92,24.95,69422.0,19.7398,19.7636,19.7398,19.7636,69422.0
2016-12-27 15:05:00,24.95,24.95,24.94,24.95,20774.0,19.7636,19.7636,19.7557,19.7636,20774.0
2016-12-27 15:10:00,24.95,24.95,24.93,24.93,52809.0,19.7636,19.7636,19.7478,19.7478,52809.0
2016-12-27 15:15:00,24.94,24.94,24.93,24.93,11551.0,19.7557,19.7557,19.7478,19.7478,11551.0
2016-12-27 15:20:00,24.93,24.94,24.93,24.93,8001.0,19.7478,19.7557,19.7478,19.7478,8001.0
2016-12-27 15:25:00,24.93,24.95,24.93,24.95,74520.0,19.7478,19.7636,19.7478,19.7636,74520.0
2016-12-27 15:30:00,24.95,24.95,24.93,24.93,30906.0,19.7636,19.7636,19.7478,19.7478,30906.0
2016-12-27 15:35:00,24.93,24.96,24.93,24.96,58315.0,19.7478,19.7715,19.7478,19.7715,58315.0
2016-12-27 15:40:00,24.96,24.99,24.95,24.98,115493.0,19.7715,19.7953,19.7636,19.7874,115493.0
2016-12-27 15:45:00,24.98,24.99,24.95,24.96,88712.0,19.7874,19.7953,19.7636,19.7715,88712.0
2016-12-27 15:50:00,24.95,24.96,24.94,24.94,70533.0,19.7636,19.7715,19.7557,19.7557,70533.0
2016-12-27 15:55:00,24.94,24.95,24.93,24.94,149928.0,19.7557,19.7636,19.7478,19.7557,149928.0
2016-12-28 09:30:00,24.98,25.06,24.94,24.96,150032.0,19.7874,19.8507,19.7557,19.7715,150032.0
2016-12-28 09:35:00,24.96,25.0,24.96,24.98,18178.0,19.7715,19.8032,19.7715,19.7874,18178.0
2016-12-28 09:40:00,24.98,24.98,24.93,24.97,40854.0,19.7874,19.7874,19.7478,19.7794,40854.0
2016-12-28 09:45:00,24.97,25.0,24.95,24.98,30707.0,19.7794,19.8032,19.7636,19.7874,30707.0
2016-12-28 09:50:00,24.98,24.99,24.93,24.94,42497.0,19.7874,19.7953,19.7478,19.7557,42497.0
2016-12-28 09:55:00,24.94,24.95,24.91,24.93,27520.0,19.7557,19.7636,19.7319,19.7478,27520.0
2016-12-28 10:00:00,24.93,24.93,24.88,24.92,29263.0,19.7478,19.7478,19.7081,19.7398,29263.0
2016-12-28 10:05:00,24.92,24.94,24.88,24.88,22746.0,19.7398,19.7557,19.7081,19.7081,22746.0
2016-12-28 10:10:00,24.88,24.89,24.86,24.86,67778.0,19.7081,19.7161,19.6923,19.6923,67778.0
2016-12-28 10:15:00,24.87,24.88,24.83,24.83,44977.0,19.7002,19.7081,19.6685,19.6685,44977.0
2016-12-28 10:20:00,24.83,24.85,24.8,24.83,29942.0,19.6685,19.6844,19.6448,19.6685,29942.0
2016-12-28 10:25:00,24.83,24.83,24.8,24.8,14470.0,19.6685,19.6685,19.6448,19.6448,14470.0
2016-12-28 10:30:00,24.8,24.81,24.78,24.79,70054.0,19.6448,19.6527,19.6289,19.6369,70054.0
2016-12-28 10:35:00,24.79,24.79,24.75,24.77,91644.0,19.6369,19.6369,19.6052,19.621,91644.0
2016-12-28 10:40:00,24.77,24.77,24.74,24.74,42311.0,19.621,19.621,19.5973,19.5973,42311.0
2016-12-28 10:45:00,24.75,24.75,24.74,24.74,13820.0,19.6052,19.6052,19.5973,19.5973,13820.0
2016-12-28 10:50:00,24.74,24.75,24.74,24.75,11840.0,19.5973,19.6052,19.5973,19.6052,11840.0
2016-12-28 10:55:00,24.75,24.79,24.74,24.79,32507.0,19.6052,19.6369,19.5973,19.6369,32507.0
2016-12-28 11:00:00,24.79,24.81,24.78,24.81,18962.0,19.6369,19.6527,19.6289,19.6527,18962.0
2016-12-28 11:05:00,24.81,24.83,24.79,24.8,27701.0,19.6527,19.6685,19.6369,19.6448,27701.0
2016-12-28 11:10:00,24.8,24.83,24.8,24.83,25865.0,19.6448,19.6685,19.6448,19.6685,25865.0
2016-12-28 11:15:00,24.83,24.85,24.82,24.85,54763.0,19.6685,19.6844,19.6606,19.6844,54763.0
2016-12-28 11:20:00,24.85,24.89,24.84,24.87,43580.0,19.6844,19.7161,19.6765,19.7002,43580.0
2016-12-28 11:25:00,24.87,24.88,24.87,24.87,7397.0,19.7002,19.7081,19.7002,19.7002,7397.0
2016-12-28 11:30:00,24.87,24.88,24.86,24.86,14971.0,19.7002,19.7081,19.6923,19.6923,14971.0
2016-12-28 11:35:00,24.86,24.87,24.85,24.86,10118.0,19.6923,19.7002,19.6844,19.6923,10118.0
2016-12-28 11:40:00,24.86,24.86,24.85,24.86,6871.0,19.6923,19.6923,19.6844,19.6923,6871.0
2016-12-28 11:45:00,24.86,24.86,24.84,24.85,20288.0,19.6923,19.6923,19.6765,19.6844,20288.0
2016-12-28 11:50:00,24.85,24.86,24.84,24.84,18233.0,19.6844,19.6923,19.6765,19.6765,18233.0
2016-12-28 11:55:00,24.85,24.86,24.82,24.84,76222.0,19.6844,19.6923,19.6606,19.6765,76222.0
2016-12-28 12:00:00,24.83,24.84,24.8,24.8,55862.0,19.6685,19.6765,19.6448,19.6448,55862.0
2016-12-28 12:05:00,24.8,24.81,24.79,24.79,20528.0,19.6448,19.6527,19.6369,19.6369,20528.0
2016-12-28 12:10:00,24.79,24.81,24.77,24.77,30719.0,19.6369,19.6527,19.621,19.621,30719.0
2016-12-28 12:15:00,24.77,24.78,24.75,24.78,26225.0,19.621,19.6289,19.6052,19.6289,26225.0
2016-12-28 12:20:00,24.78,24.78,24.74,24.76,28968.0,19.6289,19.6289,19.5973,19.6131,28968.0
2016-12-28 12:25:00,24.76,24.78,24.75,24.78,13501.0,19.6131,19.6289,19.6052,19.6289,13501.0
2016-12-28 12:30:00,24.78,24.78,24.73,24.73,25880.0,19.6289,19.6289,19.5893,19.5893,25880.0
2016-12-28 12:35:00,24.73,24.74,24.72,24.73,13742.0,19.5893,19.5973,19.5814,19.5893,13742.0
2016-12-28 12:40:00,24.73,24.74,24.68,24.68,55406.0,19.5893,19.5973,19.5497,19.5497,55406.0
2016-12-28 12:45:00,24.68,24.69,24.66,24.67,43774.0,19.5497,19.5576,19.5339,19.5418,43774.0
2016-12-28 12:50:00,24.67,24.67,24.65,24.66,17103.0,19.5418,19.5418,19.526,19.5339,17103.0
2016-12-28 12:55:00,24.66,24.67,24.64,24.67,49634.0,19.5339,19.5418,19.518,19.5418,49634.0
2016-12-28 13:00:00,24.67,24.67,24.64,24.64,32870.0,19.5418,19.5418,19.518,19.518,32870.0
2016-12-28 13:05:00,24.64,24.66,24.63,24.65,27679.0,19.518,19.5339,19.5101,19.526,27679.0
2016-12-28 13:10:00,24.64,24.66,24.64,24.66,15292.0,19.518,19.5339,19.518,19.5339,15292.0
2016-12-28 13:15:00,24.66,24.66,24.63,24.63,15180.0,19.5339,19.5339,19.5101,19.5101,15180.0
2016-12-28 13:20:00,24.64,24.67,24.63,24.67,31325.0,19.518,19.5418,19.5101,19.5418,31325.0
2016-12-28 13:25:00,24.67,24.67,24.64,24.64,19125.0,19.5418,19.5418,19.518,19.518,19125.0
2016-12-28 13:30:00,24.64,24.65,24.63,24.63,9217.0,19.518,19.526,19.5101,19.5101,9217.0
2016-12-28 13:35:00,24.63,24.64,24.63,24.64,5526.0,19.5101,19.518,19.5101,19.518,5526.0
2016-12-28 13:40:00,24.63,24.64,24.61,24.62,11235.0,19.5101,19.518,19.4943,19.5022,11235.0
2016-12-28 13:45:00,24.61,24.62,24.6,24.6,15608.0,19.4943,19.5022,19.4864,19.4864,15608.0
2016-12-28 13:50:00,24.61,24.62,24.6,24.6,14127.0,19.4943,19.5022,19.4864,19.4864,14127.0
2016-12-28 13:55:00,24.6,24.61,24.59,24.59,28450.0,19.4864,19.4943,19.4784,19.4784,28450.0
2016-12-28 14:00:00,24.59,24.61,24.57,24.6,36687.0,19.4784,19.4943,19.4626,19.4864,36687.0
2016-12-28 14:05:00,24.59,24.6,24.58,24.6,19903.0,19.4784,19.4864,19.4705,19.4864,19903.0
2016-12-28 14:10:00,24.6,24.6,24.56,24.56,32641.0,19.4864,19.4864,19.4547,19.4547,32641.0
2016-12-28 14:15:00,24.57,24.58,24.56,24.57,13303.0,19.4626,19.4705,19.4547,19.4626,13303.0
2016-12-28 14:20:00,24.57,24.57,24.55,24.56,23636.0,19.4626,19.4626,19.4467,19.4547,23636.0
2016-12-28 14:25:00,24.56,24.57,24.54,24.56,37529.0,19.4547,19.4626,19.4388,19.4547,37529.0
2016-12-28 14:30:00,24.55,24.57,24.53,24.54,85787.0,19.4467,19.4626,19.4309,19.4388,85787.0
2016-12-28 14:35:00,24.55,24.55,24.52,24.53,24865.0,19.4467,19.4467,19.423,19.4309,24865.0
2016-12-28 14:40:00,24.52,24.53,24.51,24.52,27441.0,19.423,19.4309,19.4151,19.423,27441.0
2016-12-28 14:45:00,24.53,24.53,24.48,24.49,65759.0,19.4309,19.4309,19.3913,19.3992,65759.0
2016-12-28 14:50:00,24.48,24.49,24.46,24.48,57414.0,19.3913,19.3992,19.3755,19.3913,57414.0
2016-12-28 14:55:00,24.48,24.51,24.48,24.51,34458.0,19.3913,19.4151,19.3913,19.4151,34458.0
2016-12-28 15:00:00,24.52,24.55,24.5,24.55,84206.0,19.423,19.4467,19.4071,19.4467,84206.0
2016-12-28 15:05:00,24.54,24.54,24.51,24.52,34617.0,19.4388,19.4388,19.4151,19.423,34617.0
2016-12-28 15:10:00,24.52,24.53,24.51,24.52,37062.0,19.423,19.4309,19.4151,19.423,37062.0
2016-12-28 15:15:00,24.52,24.53,24.49,24.49,26717.0,19.423,19.4309,19.3992,19.3992,26717.0
2016-12-28 15:20:00,24.49,24.52,24.49,24.52,29535.0,19.3992,19.423,19.3992,19.423,29535.0
2016-12-28 15:25:00,24.52,24.52,24.47,24.48,117813.0,19.423,19.423,19.3834,19.3913,117813.0
2016-12-28 15:30:00,24.47,24.49,24.46,24.47,45218.0,19.3834,19.3992,19.3755,19.3834,45218.0
2016-12-28 15:35:00,24.47,24.48,24.44,24.44,80367.0,19.3834,19.3913,19.3596,19.3596,80367.0
2016-12-28 15:40:00,24.45,24.45,24.4,24.43,182186.0,19.3675,19.3675,19.3279,19.3517,182186.0
2016-12-28 15:45:00,24.43,24.45,24.42,24.44,158544.0,19.3517,19.3675,19.3438,19.3596,158544.0
2016-12-28 15:50:00,24.44,24.45,24.42,24.44,239143.0,19.3596,19.3675,19.3438,19.3596,239143.0
2016-12-28 15:55:00,24.44,24.46,24.43,24.45,378847.0,19.3596,19.3755,19.3517,19.3675,378847.0
2016-12-29 09:30:00,24.45,24.59,24.4,24.57,61712.0,19.3675,19.4784,19.3279,19.4626,61712.0
2016-12-29 09:35:00,24.58,24.61,24.55,24.55,38063.0,19.4705,19.4943,19.4467,19.4467,38063.0
2016-12-29 09:40:00,24.56,24.57,24.51,24.51,65520.0,19.4547,19.4626,19.4151,19.4151,65520.0
2016-12-29 09:45:00,24.51,24.52,24.47,24.48,27798.0,19.4151,19.423,19.3834,19.3913,27798.0
2016-12-29 09:50:00,24.48,24.53,24.48,24.52,39037.0,19.3913,19.4309,19.3913,19.423,39037.0
2016-12-29 09:55:00,24.53,24.55,24.52,24.54,33108.0,19.4309,19.4467,19.423,19.4388,33108.0
2016-12-29 10:00:00,24.54,24.56,24.54,24.55,27819.0,19.4388,19.4547,19.4388,19.4467,27819.0
2016-12-29 10:05:00,24.54,24.55,24.45,24.46,78443.0,19.4388,19.4467,19.3675,19.3755,78443.0
2016-12-29 10:10:00,24.46,24.46,24.42,24.45,45345.0,19.3755,19.3755,19.3438,19.3675,45345.0
2016-12-29 10:15:00,24.45,24.47,24.44,24.45,34475.0,19.3675,19.3834,19.3596,19.3675,34475.0
2016-12-29 10:20:00,24.44,24.47,24.43,24.46,40165.0,19.3596,19.3834,19.3517,19.3755,40165.0
2016-12-29 10:25:00,24.47,24.49,24.45,24.46,42674.0,19.3834,19.3992,19.3675,19.3755,42674.0
2016-12-29 10:30:00,24.46,24.47,24.46,24.46,13607.0,19.3755,19.3834,19.3755,19.3755,13607.0
2016-12-29 10:35:00,24.46,24.48,24.46,24.48,130941.0,19.3755,19.3913,19.3755,19.3913,130941.0
2016-12-29 10:40:00,24.48,24.49,24.46,24.47,50850.0,19.3913,19.3992,19.3755,19.3834,50850.0
2016-12-29 10:45:00,24.47,24.48,24.46,24.47,35288.0,19.3834,19.3913,19.3755,19.3834,35288.0
2016-12-29 10:50:00,24.47,24.49,24.45,24.48,49569.0,19.3834,19.3992,19.3675,19.3913,49569.0
2016-12-29 10:55:00,24.49,24.5,24.46,24.46,31699.0,19.3992,19.4071,19.3755,19.3755,31699.0
2016-12-29 11:00:00,24.47,24.47,24.42,24.42,51135.0,19.3834,19.3834,19.3438,19.3438,51135.0
2016-12-29 11:05:00,24.42,24.44,24.41,24.44,41907.0,19.3438,19.3596,19.3358,19.3596,41907.0
2016-12-29 11:10:00,24.44,24.46,24.43,24.44,47612.0,19.3596,19.3755,19.3517,19.3596,47612.0
2016-12-29 11:15:00,24.44,24.44,24.41,24.43,43043.0,19.3596,19.3596,19.3358,19.3517,43043.0
2016-12-29 11:20:00,24.42,24.43,24.42,24.42,14259.0,19.3438,19.3517,19.3438,19.3438,14259.0
2016-12-29 11:25:00,24.42,24.44,24.42,24.44,23357.0,19.3438,19.3596,19.3438,19.3596,23357.0
2016-12-29 11:30:00,24.44,24.47,24.43,24.47,40059.0,19.3596,19.3834,19.3517,19.3834,40059.0
2016-12-29 11:35:00,24.47,24.5,24.47,24.48,26000.0,19.3834,19.4071,19.3834,19.3913,26000.0
2016-12-29 11:40:00,24.48,24.48,24.47,24.48,10068.0,19.3913,19.3913,19.3834,19.3913,10068.0
2016-12-29 11:45:00,24.48,24.48,24.47,24.48,11774.0,19.3913,19.3913,19.3834,19.3913,11774.0
2016-12-29 11:50:00,24.48,24.48,24.42,24.44,53335.0,19.3913,19.3913,19.3438,19.3596,53335.0
2016-12-29 11:55:00,24.44,24.45,24.43,24.43,17690.0,19.3596,19.3675,19.3517,19.3517,17690.0
2016-12-29 12:00:00,24.43,24.44,24.42,24.43,15446.0,19.3517,19.3596,19.3438,19.3517,15446.0
2016-12-29 12:05:00,24.42,24.42,24.39,24.39,21722.0,19.3438,19.3438,19.32,19.32,21722.0
2016-12-29 12:10:00,24.39,24.4,24.37,24.39,19869.0,19.32,19.3279,19.3042,19.32,19869.0
2016-12-29 12:15:00,24.4,24.44,24.39,24.44,25077.0,19.3279,19.3596,19.32,19.3596,25077.0
2016-12-29 12:20:00,24.44,24.46,24.42,24.46,33490.0,19.3596,19.3755,19.3438,19.3755,33490.0
2016-12-29 12:25:00,24.46,24.48,24.45,24.46,31741.0,19.3755,19.3913,19.3675,19.3755,31741.0
2016-12-29 12:30:00,24.45,24.47,24.45,24.45,22646.0,19.3675,19.3834,19.3675,19.3675,22646.0
2016-12-29 12:35:00,24.46,24.46,24.45,24.45,6925.0,19.3755,19.3755,19.3675,19.3675,6925.0
2016-12-29 12:40:00,24.46,24.46,24.45,24.46,21992.0,19.3755,19.3755,19.3675,19.3755,21992.0
2016-12-29 12:45:00,24.46,24.48,24.45,24.48,35776.0,19.3755,19.3913,19.3675,19.3913,35776.0
2016-12-29 12:50:00,24.48,24.49,24.47,24.48,19044.0,19.3913,19.3992,19.3834,19.3913,19044.0
2016-12-29 12:55:00,24.47,24.48,24.44,24.46,38888.0,19.3834,19.3913,19.3596,19.3755,38888.0
2016-12-29 13:00:00,24.46,24.46,24.43,24.43,9983.0,19.3755,19.3755,19.3517,19.3517,9983.0
2016-12-29 13:05:00,24.44,24.45,24.43,24.44,28758.0,19.3596,19.3675,19.3517,19.3596,28758.0
2016-12-29 13:10:00,24.44,24.45,24.43,24.45,20711.0,19.3596,19.3675,19.3517,19.3675,20711.0
2016-12-29 13:15:00,24.45,24.46,24.44,24.45,11814.0,19.3675,19.3755,19.3596,19.3675,11814.0
2016-12-29 13:20:00,24.46,24.46,24.44,24.44,15320.0,19.3755,19.3755,19.3596,19.3596,15320.0
2016-12-29 13:25:00,24.45,24.46,24.44,24.45,29602.0,19.3675,19.3755,19.3596,19.3675,29602.0
2016-12-29 13:30:00,24.45,24.45,24.43,24.44,15830.0,19.3675,19.3675,19.3517,19.3596,15830.0
2016-12-29 13:35:00,24.44,24.45,24.42,24.43,18743.0,19.3596,19.3675,19.3438,19.3517,18743.0
2016-12-29 13:40:00,24.44,24.44,24.43,24.44,12586.0,19.3596,19.3596,19.3517,19.3596,12586.0
2016-12-29 13:45:00,24.44,24.44,24.43,24.44,6459.0,19.3596,19.3596,19.3517,19.3596,6459.0
2016-12-29 13:50:00,24.43,24.45,24.43,24.45,28669.0,19.3517,19.3675,19.3517,19.3675,28669.0
2016-12-29 13:55:00,24.45,24.45,24.42,24.44,21880.0,19.3675,19.3675,19.3438,19.3596,21880.0
2016-12-29 14:00:00,24.44,24.49,24.43,24.48,49500.0,19.3596,19.3992,19.3517,19.3913,49500.0
2016-12-29 14:05:00,24.48,24.48,24.44,24.48,37607.0,19.3913,19.3913,19.3596,19.3913,37607.0
2016-12-29 14:10:00,24.48,24.48,24.45,24.46,24770.0,19.3913,19.3913,19.3675,19.3755,24770.0
2016-12-29 14:15:00,24.46,24.49,24.46,24.48,20075.0,19.3755,19.3992,19.3755,19.3913,20075.0
2016-12-29 14:20:00,24.48,24.49,24.47,24.48,45885.0,19.3913,19.3992,19.3834,19.3913,45885.0
2016-12-29 14:25:00,24.47,24.48,24.47,24.48,8707.0,19.3834,19.3913,19.3834,19.3913,8707.0
2016-12-29 14:30:00,24.48,24.48,24.43,24.44,39779.0,19.3913,19.3913,19.3517,19.3596,39779.0
2016-12-29 14:35:00,24.45,24.46,24.44,24.45,13808.0,19.3675,19.3755,19.3596,19.3675,13808.0
2016-12-29 14:40:00,24.45,24.46,24.43,24.45,43644.0,19.3675,19.3755,19.3517,19.3675,43644.0
2016-12-29 14:45:00,24.45,24.47,24.44,24.44,22667.0,19.3675,19.3834,19.3596,19.3596,22667.0
2016-12-29 14:50:00,24.45,24.47,24.44,24.46,30447.0,19.3675,19.3834,19.3596,19.3755,30447.0
2016-12-29 14:55:00,24.45,24.46,24.44,24.46,15721.0,19.3675,19.3755,19.3596,19.3755,15721.0
2016-12-29 15:00:00,24.45,24.45,24.42,24.44,49447.0,19.3675,19.3675,19.3438,19.3596,49447.0
2016-12-29 15:05:00,24.44,24.45,24.43,24.44,20763.0,19.3596,19.3675,19.3517,19.3596,20763.0
2016-12-29 15:10:00,24.44,24.45,24.43,24.44,22243.0,19.3596,19.3675,19.3517,19.3596,22243.0
2016-12-29 15:15:00,24.43,24.46,24.43,24.45,42825.0,19.3517,19.3755,19.3517,19.3675,42825.0
2016-12-29 15:20:00,24.45,24.47,24.44,24.46,38815.0,19.3675,19.3834,19.3596,19.3755,38815.0
2016-12-29 15:25:00,24.46,24.47,24.44,24.45,78112.0,19.3755,19.3834,19.3596,19.3675,78112.0
2016-12-29 15:30:00,24.45,24.47,24.44,24.44,42709.0,19.3675,19.3834,19.3596,19.3596,42709.0
2016-12-29 15:35:00,24.44,24.45,24.42,24.44,65590.0,19.3596,19.3675,19.3438,19.3596,65590.0
2016-12-29 15:40:00,24.44,24.46,24.43,24.44,74395.0,19.3596,19.3755,19.3517,19.3596,74395.0
2016-12-29 15:45:00,24.44,24.44,24.43,24.44,41877.0,19.3596,19.3596,19.3517,19.3596,41877.0
2016-12-29 15:50:00,24.44,24.45,24.43,24.45,63624.0,19.3596,19.3675,19.3517,19.3675,63624.0
2016-12-29 15:55:00,24.44,24.45,24.42,24.45,334201.0,19.3596,19.3675,19.3438,19.3675,334201.0
2016-12-30 09:30:00,24.51,24.58,24.44,24.46,124715.0,19.4151,19.4705,19.3596,19.3755,124715.0
2016-12-30 09:35:00,24.46,24.48,24.37,24.37,124127.0,19.3755,19.3913,19.3042,19.3042,124127.0
2016-12-30 09:40:00,24.37,24.41,24.36,24.36,60286.0,19.3042,19.3358,19.2962,19.2962,60286.0
2016-12-30 09:45:00,24.36,24.41,24.35,24.36,46490.0,19.2962,19.3358,19.2883,19.2962,46490.0
2016-12-30 09:50:00,24.36,24.39,24.34,24.34,52020.0,19.2962,19.32,19.2804,19.2804,52020.0
2016-12-30 09:55:00,24.34,24.34,24.27,24.27,97433.0,19.2804,19.2804,19.2249,19.2249,97433.0
2016-12-30 10:00:00,24.27,24.28,24.25,24.27,39582.0,19.2249,19.2329,19.2091,19.2249,39582.0
2016-12-30 10:05:00,24.27,24.29,24.27,24.29,29174.0,19.2249,19.2408,19.2249,19.2408,29174.0
2016-12-30 10:10:00,24.29,24.31,24.28,24.31,47407.0,19.2408,19.2566,19.2329,19.2566,47407.0
2016-12-30 10:15:00,24.31,24.32,24.29,24.29,21515.0,19.2566,19.2646,19.2408,19.2408,21515.0
2016-12-30 10:20:00,24.3,24.31,24.28,24.28,19669.0,19.2487,19.2566,19.2329,19.2329,19669.0
2016-12-30 10:25:00,24.29,24.3,24.25,24.27,83042.0,19.2408,19.2487,19.2091,19.2249,83042.0
2016-12-30 10:30:00,24.26,24.31,24.26,24.28,54844.0,19.217,19.2566,19.217,19.2329,54844.0
2016-12-30 10:35:00,24.28,24.29,24.26,24.28,23569.0,19.2329,19.2408,19.217,19.2329,23569.0
2016-12-30 10:40:00,24.29,24.3,24.28,24.28,18308.0,19.2408,19.2487,19.2329,19.2329,18308.0
2016-12-30 10:45:00,24.28,24.33,24.28,24.31,36278.0,19.2329,19.2725,19.2329,19.2566,36278.0
2016-12-30 10:50:00,24.31,24.33,24.3,24.32,14814.0,19.2566,19.2725,19.2487,19.2646,14814.0
2016-12-30 10:55:00,24.33,24.36,24.32,24.35,27329.0,19.2725,19.2962,19.2646,19.2883,27329.0
2016-12-30 11:00:00,24.35,24.37,24.33,24.37,22372.0,19.2883,19.3042,19.2725,19.3042,22372.0
2016-12-30 11:05:00,24.37,24.39,24.36,24.38,22454.0,19.3042,19.32,19.2962,19.3121,22454.0
2016-12-30 11:10:00,24.38,24.4,24.37,24.4,85814.0,19.3121,19.3279,19.3042,19.3279,85814.0
2016-12-30 11:15:00,24.4,24.41,24.36,24.38,71608.0,19.3279,19.3358,19.2962,19.3121,71608.0
2016-12-30 11:20:00,24.38,24.4,24.37,24.4,24361.0,19.3121,19.3279,19.3042,19.3279,24361.0
2016-12-30 11:25:00,24.4,24.42,24.37,24.37,43474.0,19.3279,19.3438,19.3042,19.3042,43474.0
2016-12-30 11:30:00,24.38,24.41,24.37,24.4,30482.0,19.3121,19.3358,19.3042,19.3279,30482.0
2016-12-30 11:35:00,24.4,24.4,24.37,24.37,20035.0,19.3279,19.3279,19.3042,19.3042,20035.0
2016-12-30 11:40:00,24.36,24.4,24.36,24.38,15158.0,19.2962,19.3279,19.2962,19.3121,15158.0
2016-12-30 11:45:00,24.39,24.39,24.35,24.35,23973.0,19.32,19.32,19.2883,19.2883,23973.0
2016-12-30 11:50:00,24.35,24.36,24.34,24.34,21598.0,19.2883,19.2962,19.2804,19.2804,21598.0
2016-12-30 11:55:00,24.34,24.37,24.34,24.35,22956.0,19.2804,19.3042,19.2804,19.2883,22956.0
2016-12-30 12:00:00,24.35,24.36,24.33,24.34,29369.0,19.2883,19.2962,19.2725,19.2804,29369.0
2016-12-30 12:05:00,24.34,24.37,24.32,24.36,20150.0,19.2804,19.3042,19.2646,19.2962,20150.0
2016-12-30 12:10:00,24.37,24.39,24.36,24.38,21939.0,19.3042,19.32,19.2962,19.3121,21939.0
2016-12-30 12:15:00,24.38,24.39,24.37,24.39,13994.0,19.3121,19.32,19.3042,19.32,13994.0
2016-12-30 12:20:00,24.39,24.41,24.38,24.4,24351.0,19.32,19.3358,19.3121,19.3279,24351.0
2016-12-30 12:25:00,24.39,24.4,24.35,24.35,51116.0,19.32,19.3279,19.2883,19.2883,51116.0
2016-12-30 12:30:00,24.35,24.38,24.34,24.37,25413.0,19.2883,19.3121,19.2804,19.3042,25413.0
2016-12-30 12:35:00,24.36,24.36,24.34,24.36,10643.0,19.2962,19.2962,19.2804,19.2962,10643.0
2016-12-30 12:40:00,24.35,24.36,24.34,24.35,15527.0,19.2883,19.2962,19.2804,19.2883,15527.0
2016-12-30 12:45:00,24.34,24.35,24.31,24.31,26118.0,19.2804,19.2883,19.2566,19.2566,26118.0
2016-12-30 12:50:00,24.31,24.31,24.27,24.28,57111.0,19.2566,19.2566,19.2249,19.2329,57111.0
2016-12-30 12:55:00,24.28,24.3,24.27,24.3,13321.0,19.2329,19.2487,19.2249,19.2487,13321.0
2016-12-30 13:00:00,24.3,24.32,24.29,24.31,27852.0,19.2487,19.2646,19.2408,19.2566,27852.0
2016-12-30 13:05:00,24.31,24.32,24.3,24.31,22597.0,19.2566,19.2646,19.2487,19.2566,22597.0
2016-12-30 13:10:00,24.31,24.32,24.3,24.32,18295.0,19.2566,19.2646,19.2487,19.2646,18295.0
2016-12-30 13:15:00,24.32,24.35,24.31,24.34,32818.0,19.2646,19.2883,19.2566,19.2804,32818.0
2016-12-30 13:20:00,24.33,24.35,24.32,24.34,15606.0,19.2725,19.2883,19.2646,19.2804,15606.0
2016-12-30 13:25:00,24.33,24.34,24.33,24.34,22614.0,19.2725,19.2804,19.2725,19.2804,22614.0
2016-12-30 13:30:00,24.34,24.34,24.31,24.32,18182.0,19.2804,19.2804,19.2566,19.2646,18182.0
2016-12-30 13:35:00,24.33,24.33,24.32,24.33,2900.0,19.2725,19.2725,19.2646,19.2725,2900.0
2016-12-30 13:40:00,24.32,24.33,24.3,24.3,18033.0,19.2646,19.2725,19.2487,19.2487,18033.0
2016-12-30 13:45:00,24.3,24.31,24.28,24.29,22494.0,19.2487,19.2566,19.2329,19.2408,22494.0
2016-12-30 13:50:00,24.3,24.32,24.29,24.32,7978.0,19.2487,19.2646,19.2408,19.2646,7978.0
2016-12-30 13:55:00,24.32,24.32,24.28,24.29,23013.0,19.2646,19.2646,19.2329,19.2408,23013.0
2016-12-30 14:00:00,24.28,24.3,24.27,24.28,40005.0,19.2329,19.2487,19.2249,19.2329,40005.0
2016-12-30 14:05:00,24.28,24.28,24.27,24.28,13322.0,19.2329,19.2329,19.2249,19.2329,13322.0
2016-12-30 14:10:00,24.27,24.28,24.25,24.27,32708.0,19.2249,19.2329,19.2091,19.2249,32708.0
2016-12-30 14:15:00,24.27,24.28,24.26,24.26,16363.0,19.2249,19.2329,19.217,19.217,16363.0
2016-12-30 14:20:00,24.26,24.27,24.25,24.26,20202.0,19.217,19.2249,19.2091,19.217,20202.0
2016-12-30 14:25:00,24.26,24.26,24.25,24.25,16131.0,19.217,19.217,19.2091,19.2091,16131.0
2016-12-30 14:30:00,24.25,24.28,24.23,24.27,75668.0,19.2091,19.2329,19.1933,19.2249,75668.0
2016-12-30 14:35:00,24.26,24.29,24.26,24.29,20052.0,19.217,19.2408,19.217,19.2408,20052.0
2016-12-30 14:40:00,24.29,24.29,24.26,24.27,24839.0,19.2408,19.2408,19.217,19.2249,24839.0
2016-12-30 14:45:00,24.28,24.28,24.24,24.25,38293.0,19.2329,19.2329,19.2012,19.2091,38293.0
2016-12-30 14:50:00,24.25,24.25,24.22,24.23,40972.0,19.2091,19.2091,19.1853,19.1933,40972.0
2016-12-30 14:55:00,24.22,24.23,24.21,24.23,27205.0,19.1853,19.1933,19.1774,19.1933,27205.0
2016-12-30 15:00:00,24.23,24.24,24.21,24.23,33813.0,19.1933,19.2012,19.1774,19.1933,33813.0
2016-12-30 15:05:00,24.24,24.24,24.23,24.24,13402.0,19.2012,19.2012,19.1933,19.2012,13402.0
2016-12-30 15:10:00,24.23,24.26,24.23,24.26,39770.0,19.1933,19.217,19.1933,19.217,39770.0
2016-12-30 15:15:00,24.26,24.28,24.25,24.26,35105.0,19.217,19.2329,19.2091,19.217,35105.0
2016-12-30 15:20:00,24.26,24.28,24.26,24.26,40850.0,19.217,19.2329,19.217,19.217,40850.0
2016-12-30 15:25:00,24.27,24.3,24.26,24.29,51575.0,19.2249,19.2487,19.217,19.2408,51575.0
2016-12-30 15:30:00,24.29,24.29,24.26,24.27,50530.0,19.2408,19.2408,19.217,19.2249,50530.0
2016-12-30 15:35:00,24.28,24.28,24.26,24.27,26201.0,19.2329,19.2329,19.217,19.2249,26201.0
2016-12-30 15:40:00,24.27,24.27,24.22,24.22,144871.0,19.2249,19.2249,19.1853,19.1853,144871.0
2016-12-30 15:45:00,24.22,24.23,24.21,24.21,101131.0,19.1853,19.1933,19.1774,19.1774,101131.0
2016-12-30 15:50:00,24.21,24.23,24.2,24.23,115519.0,19.1774,19.1933,19.1695,19.1933,115519.0
2016-12-30 15:55:00,24.23,24.28,24.21,24.28,464364.0,19.1933,19.2329,19.1774,19.2329,464364.0
2017-01-03 09:30:00,24.4,24.44,24.32,24.38,114902.0,19.3279,19.3596,19.2646,19.3121,114902.0
2017-01-03 09:35:00,24.39,24.43,24.36,24.37,76814.0,19.32,19.3517,19.2962,19.3042,76814.0
2017-01-03 09:40:00,24.37,24.4,24.36,24.39,67696.0,19.3042,19.3279,19.2962,19.32,67696.0
2017-01-03 09:45:00,24.39,24.4,24.32,24.34,52164.0,19.32,19.3279,19.2646,19.2804,52164.0
2017-01-03 09:50:00,24.33,24.33,24.29,24.3,50473.0,19.2725,19.2725,19.2408,19.2487,50473.0
2017-01-03 09:55:00,24.29,24.34,24.28,24.32,33986.0,19.2408,19.2804,19.2329,19.2646,33986.0
2017-01-03 10:00:00,24.33,24.35,24.29,24.34,58787.0,19.2725,19.2883,19.2408,19.2804,58787.0
2017-01-03 10:05:00,24.34,24.44,24.33,24.43,74915.0,19.2804,19.3596,19.2725,19.3517,74915.0
2017-01-03 10:10:00,24.43,24.47,24.41,24.46,94183.0,19.3517,19.3834,19.3358,19.3755,94183.0
2017-01-03 10:15:00,24.47,24.52,24.46,24.52,95454.0,19.3834,19.423,19.3755,19.423,95454.0
2017-01-03 10:20:00,24.52,24.53,24.5,24.52,66246.0,19.423,19.4309,19.4071,19.423,66246.0
2017-01-03 10:25:00,24.52,24.53,24.51,24.51,27425.0,19.423,19.4309,19.4151,19.4151,27425.0
2017-01-03 10:30:00,24.51,24.53,24.47,24.47,37172.0,19.4151,19.4309,19.3834,19.3834,37172.0
2017-01-03 10:35:00,24.47,24.47,24.43,24.43,55153.0,19.3834,19.3834,19.3517,19.3517,55153.0
2017-01-03 10:40:00,24.43,24.45,24.39,24.41,57166.0,19.3517,19.3675,19.32,19.3358,57166.0
2017-01-03 10:45:00,24.4,24.41,24.38,24.38,54248.0,19.3279,19.3358,19.3121,19.3121,54248.0
2017-01-03 10:50:00,24.38,24.39,24.37,24.37,23671.0,19.3121,19.32,19.3042,19.3042,23671.0
2017-01-03 10:55:00,24.37,24.38,24.31,24.31,63441.0,19.3042,19.3121,19.2566,19.2566,63441.0
2017-01-03 11:00:00,24.31,24.34,24.31,24.33,85387.0,19.2566,19.2804,19.2566,19.2725,85387.0
2017-01-03 11:05:00,24.32,24.36,24.32,24.36,38857.0,19.2646,19.2962,19.2646,19.2962,38857.0
2017-01-03 11:10:00,24.36,24.36,24.32,24.34,41006.0,19.2962,19.2962,19.2646,19.2804,41006.0
2017-01-03 11:15:00,24.34,24.35,24.29,24.29,65377.0,19.2804,19.2883,19.2408,19.2408,65377.0
2017-01-03 11:20:00,24.3,24.33,24.29,24.3,35637.0,19.2487,19.2725,19.2408,19.2487,35637.0
2017-01-03 11:25:00,24.3,24.31,24.25,24.26,65697.0,19.2487,19.2566,19.2091,19.217,65697.0
2017-01-03 11:30:00,24.27,24.3,24.26,24.3,38129.0,19.2249,19.2487,19.217,19.2487,38129.0
2017-01-03 11:35:00,24.29,24.3,24.22,24.23,59552.0,19.2408,19.2487,19.1853,19.1933,59552.0
2017-01-03 11:40:00,24.23,24.24,24.2,24.21,49443.0,19.1933,19.2012,19.1695,19.1774,49443.0
2017-01-03 11:45:00,24.22,24.26,24.22,24.23,47543.0,19.1853,19.217,19.1853,19.1933,47543.0
2017-01-03 11:50:00,24.23,24.26,24.23,24.26,30577.0,19.1933,19.217,19.1933,19.217,30577.0
2017-01-03 11:55:00,24.26,24.29,24.24,24.28,44323.0,19.217,19.2408,19.2012,19.2329,44323.0
2017-01-03 12:00:00,24.29,24.29,24.26,24.27,25678.0,19.2408,19.2408,19.217,19.2249,25678.0
2017-01-03 12:05:00,24.27,24.27,24.23,24.26,35112.0,19.2249,19.2249,19.1933,19.217,35112.0
2017-01-03 12:10:00,24.27,24.28,24.26,24.26,16221.0,19.2249,19.2329,19.217,19.217,16221.0
2017-01-03 12:15:00,24.26,24.27,24.25,24.26,29958.0,19.217,19.2249,19.2091,19.217,29958.0
2017-01-03 12:20:00,24.26,24.26,24.23,24.25,29301.0,19.217,19.217,19.1933,19.2091,29301.0
2017-01-03 12:25:00,24.25,24.26,24.23,24.23,18549.0,19.2091,19.217,19.1933,19.1933,18549.0
2017-01-03 12:30:00,24.23,24.26,24.23,24.25,22768.0,19.1933,19.217,19.1933,19.2091,22768.0
2017-01-03 12:35:00,24.24,24.24,24.22,24.23,19125.0,19.2012,19.2012,19.1853,19.1933,19125.0
2017-01-03 12:40:00,24.23,24.24,24.2,24.2,38089.0,19.1933,19.2012,19.1695,19.1695,38089.0
2017-01-03 12:45:00,24.2,24.24,24.19,24.23,40679.0,19.1695,19.2012,19.1616,19.1933,40679.0
2017-01-03 12:50:00,24.23,24.24,24.2,24.22,22534.0,19.1933,19.2012,19.1695,19.1853,22534.0
2017-01-03 12:55:00,24.21,24.24,24.21,24.21,46648.0,19.1774,19.2012,19.1774,19.1774,46648.0
2017-01-03 13:00:00,24.22,24.23,24.21,24.21,29283.0,19.1853,19.1933,19.1774,19.1774,29283.0
2017-01-03 13:05:00,24.21,24.22,24.18,24.2,52312.0,19.1774,19.1853,19.1537,19.1695,52312.0
2017-01-03 13:10:00,24.19,24.21,24.19,24.21,26245.0,19.1616,19.1774,19.1616,19.1774,26245.0
2017-01-03 13:15:00,24.21,24.22,24.2,24.21,17370.0,19.1774,19.1853,19.1695,19.1774,17370.0
2017-01-03 13:20:00,24.22,24.25,24.21,24.25,27928.0,19.1853,19.2091,19.1774,19.2091,27928.0
2017-01-03 13:25:00,24.24,24.26,24.24,24.26,21949.0,19.2012,19.217,19.2012,19.217,21949.0
2017-01-03 13:30:00,24.25,24.26,24.23,24.24,48937.0,19.2091,19.217,19.1933,19.2012,48937.0
2017-01-03 13:35:00,24.24,24.24,24.21,24.23,25913.0,19.2012,19.2012,19.1774,19.1933,25913.0
2017-01-03 13:40:00,24.23,24.25,24.23,24.25,33228.0,19.1933,19.2091,19.1933,19.2091,33228.0
2017-01-03 13:45:00,24.25,24.28,24.23,24.24,53311.0,19.2091,19.2329,19.1933,19.2012,53311.0
2017-01-03 13:50:00,24.23,24.26,24.23,24.23,30778.0,19.1933,19.217,19.1933,19.1933,30778.0
2017-01-03 13:55:00,24.23,24.24,24.23,24.24,7061.0,19.1933,19.2012,19.1933,19.2012,7061.0
2017-01-03 14:00:00,24.24,24.28,24.24,24.25,59692.0,19.2012,19.2329,19.2012,19.2091,59692.0
2017-01-03 14:05:00,24.26,24.26,24.25,24.26,18901.0,19.217,19.217,19.2091,19.217,18901.0
2017-01-03 14:10:00,24.26,24.28,24.23,24.23,71352.0,19.217,19.2329,19.1933,19.1933,71352.0
2017-01-03 14:15:00,24.23,24.26,24.23,24.25,38916.0,19.1933,19.217,19.1933,19.2091,38916.0
2017-01-03 14:20:00,24.24,24.25,24.22,24.22,29721.0,19.2012,19.2091,19.1853,19.1853,29721.0
2017-01-03 14:25:00,24.22,24.23,24.19,24.19,40503.0,19.1853,19.1933,19.1616,19.1616,40503.0
2017-01-03 14:30:00,24.19,24.2,24.17,24.18,75427.0,19.1616,19.1695,19.1457,19.1537,75427.0
2017-01-03 14:35:00,24.17,24.18,24.16,24.17,46871.0,19.1457,19.1537,19.1378,19.1457,46871.0
2017-01-03 14:40:00,24.16,24.17,24.16,24.17,30650.0,19.1378,19.1457,19.1378,19.1457,30650.0
2017-01-03 14:45:00,24.16,24.17,24.16,24.17,32849.0,19.1378,19.1457,19.1378,19.1457,32849.0
2017-01-03 14:50:00,24.17,24.17,24.12,24.16,134342.0,19.1457,19.1457,19.1061,19.1378,134342.0
2017-01-03 14:55:00,24.16,24.17,24.15,24.17,53580.0,19.1378,19.1457,19.1299,19.1457,53580.0
2017-01-03 15:00:00,24.17,24.21,24.17,24.2,78654.0,19.1457,19.1774,19.1457,19.1695,78654.0
2017-01-03 15:05:00,24.2,24.2,24.17,24.18,95906.0,19.1695,19.1695,19.1457,19.1537,95906.0
2017-01-03 15:10:00,24.19,24.21,24.17,24.2,114270.0,19.1616,19.1774,19.1457,19.1695,114270.0
2017-01-03 15:15:00,24.21,24.22,24.2,24.21,97680.0,19.1774,19.1853,19.1695,19.1774,97680.0
2017-01-03 15:20:00,24.21,24.22,24.17,24.19,99432.0,19.1774,19.1853,19.1457,19.1616,99432.0
2017-01-03 15:25:00,24.19,24.21,24.19,24.21,76125.0,19.1616,19.1774,19.1616,19.1774,76125.0
2017-01-03 15:30:00,24.2,24.2,24.14,24.17,128767.0,19.1695,19.1695,19.122,19.1457,128767.0
2017-01-03 15:35:00,24.17,24.19,24.16,24.19,118514.0,19.1457,19.1616,19.1378,19.1616,118514.0
2017-01-03 15:40:00,24.19,24.24,24.18,24.23,187488.0,19.1616,19.2012,19.1537,19.1933,187488.0
2017-01-03 15:45:00,24.23,24.28,24.22,24.27,240752.0,19.1933,19.2329,19.1853,19.2249,240752.0
2017-01-03 15:50:00,24.27,24.32,24.27,24.31,383614.0,19.2249,19.2646,19.2249,19.2566,383614.0
2017-01-03 15:55:00,24.31,24.32,24.29,24.31,444924.0,19.2566,19.2646,19.2408,19.2566,444924.0
2017-01-04 09:30:00,24.38,24.61,24.38,24.58,184051.0,19.3121,19.4943,19.3121,19.4705,184051.0
2017-01-04 09:35:00,24.59,24.64,24.55,24.59,120170.0,19.4784,19.518,19.4467,19.4784,120170.0
2017-01-04 09:40:00,24.59,24.59,24.53,24.54,128686.0,19.4784,19.4784,19.4309,19.4388,128686.0
2017-01-04 09:45:00,24.54,24.54,24.48,24.51,79754.0,19.4388,19.4388,19.3913,19.4151,79754.0
2017-01-04 09:50:00,24.51,24.54,24.49,24.53,75791.0,19.4151,19.4388,19.3992,19.4309,75791.0
2017-01-04 09:55:00,24.52,24.52,24.48,24.49,55059.0,19.423,19.423,19.3913,19.3992,55059.0
2017-01-04 10:00:00,24.48,24.53,24.48,24.52,51074.0,19.3913,19.4309,19.3913,19.423,51074.0
2017-01-04 10:05:00,24.52,24.54,24.49,24.51,67734.0,19.423,19.4388,19.3992,19.4151,67734.0
2017-01-04 10:10:00,24.51,24.51,24.48,24.5,53191.0,19.4151,19.4151,19.3913,19.4071,53191.0
2017-01-04 10:15:00,24.5,24.5,24.48,24.48,64463.0,19.4071,19.4071,19.3913,19.3913,64463.0
2017-01-04 10:20:00,24.48,24.51,24.48,24.51,139877.0,19.3913,19.4151,19.3913,19.4151,139877.0
2017-01-04 10:25:00,24.51,24.52,24.48,24.48,39832.0,19.4151,19.423,19.3913,19.3913,39832.0
2017-01-04 10:30:00,24.48,24.54,24.48,24.53,32760.0,19.3913,19.4388,19.3913,19.4309,32760.0
2017-01-04 10:35:00,24.53,24.56,24.52,24.54,47241.0,19.4309,19.4547,19.423,19.4388,47241.0
2017-01-04 10:40:00,24.55,24.59,24.54,24.59,25268.0,19.4467,19.4784,19.4388,19.4784,25268.0
2017-01-04 10:45:00,24.59,24.64,24.59,24.6,57384.0,19.4784,19.518,19.4784,19.4864,57384.0
2017-01-04 10:50:00,24.6,24.62,24.58,24.59,50046.0,19.4864,19.5022,19.4705,19.4784,50046.0
2017-01-04 10:55:00,24.6,24.6,24.57,24.58,93791.0,19.4864,19.4864,19.4626,19.4705,93791.0
2017-01-04 11:00:00,24.58,24.6,24.56,24.57,167085.0,19.4705,19.4864,19.4547,19.4626,167085.0
2017-01-04 11:05:00,24.58,24.59,24.54,24.56,87940.0,19.4705,19.4784,19.4388,19.4547,87940.0
2017-01-04 11:10:00,24.55,24.56,24.53,24.54,49969.0,19.4467,19.4547,19.4309,19.4388,49969.0
2017-01-04 11:15:00,24.53,24.55,24.52,24.54,38907.0,19.4309,19.4467,19.423,19.4388,38907.0
2017-01-04 11:20:00,24.54,24.55,24.52,24.52,36279.0,19.4388,19.4467,19.423,19.423,36279.0
2017-01-04 11:25:00,24.53,24.55,24.52,24.55,44440.0,19.4309,19.4467,19.423,19.4467,44440.0
2017-01-04 11:30:00,24.55,24.55,24.53,24.54,44874.0,19.4467,19.4467,19.4309,19.4388,44874.0
2017-01-04 11:35:00,24.54,24.55,24.52,24.55,68503.0,19.4388,19.4467,19.423,19.4467,68503.0
2017-01-04 11:40:00,24.54,24.55,24.53,24.54,45390.0,19.4388,19.4467,19.4309,19.4388,45390.0
2017-01-04 11:45:00,24.54,24.55,24.5,24.51,49105.0,19.4388,19.4467,19.4071,19.4151,49105.0
2017-01-04 11:50:00,24.52,24.54,24.51,24.54,21958.0,19.423,19.4388,19.4151,19.4388,21958.0
2017-01-04 11:55:00,24.54,24.55,24.53,24.55,21285.0,19.4388,19.4467,19.4309,19.4467,21285.0
2017-01-04 12:00:00,24.54,24.56,24.53,24.54,53153.0,19.4388,19.4547,19.4309,19.4388,53153.0
2017-01-04 12:05:00,24.54,24.55,24.52,24.53,20397.0,19.4388,19.4467,19.423,19.4309,20397.0
2017-01-04 12:10:00,24.53,24.54,24.51,24.54,120582.0,19.4309,19.4388,19.4151,19.4388,120582.0
2017-01-04 12:15:00,24.54,24.55,24.51,24.53,82495.0,19.4388,19.4467,19.4151,19.4309,82495.0
2017-01-04 12:20:00,24.53,24.55,24.52,24.55,49960.0,19.4309,19.4467,19.423,19.4467,49960.0
2017-01-04 12:25:00,24.55,24.55,24.51,24.53,46750.0,19.4467,19.4467,19.4151,19.4309,46750.0
2017-01-04 12:30:00,24.53,24.54,24.52,24.53,52806.0,19.4309,19.4388,19.423,19.4309,52806.0
2017-01-04 12:35:00,24.54,24.54,24.53,24.54,10720.0,19.4388,19.4388,19.4309,19.4388,10720.0
2017-01-04 12:40:00,24.54,24.55,24.53,24.54,36527.0,19.4388,19.4467,19.4309,19.4388,36527.0
2017-01-04 12:45:00,24.54,24.54,24.53,24.53,16744.0,19.4388,19.4388,19.4309,19.4309,16744.0
2017-01-04 12:50:00,24.54,24.54,24.51,24.52,80249.0,19.4388,19.4388,19.4151,19.423,80249.0
2017-01-04 12:55:00,24.51,24.53,24.51,24.51,34402.0,19.4151,19.4309,19.4151,19.4151,34402.0
2017-01-04 13:00:00,24.52,24.53,24.51,24.53,17941.0,19.423,19.4309,19.4151,19.4309,17941.0
2017-01-04 13:05:00,24.53,24.53,24.52,24.53,8265.0,19.4309,19.4309,19.423,19.4309,8265.0
2017-01-04 13:10:00,24.53,24.54,24.52,24.53,84403.0,19.4309,19.4388,19.423,19.4309,84403.0
2017-01-04 13:15:00,24.53,24.53,24.51,24.52,30006.0,19.4309,19.4309,19.4151,19.423,30006.0
2017-01-04 13:20:00,24.52,24.52,24.51,24.52,10830.0,19.423,19.423,19.4151,19.423,10830.0
2017-01-04 13:25:00,24.52,24.55,24.51,24.55,26443.0,19.423,19.4467,19.4151,19.4467,26443.0
2017-01-04 13:30:00,24.55,24.55,24.54,24.55,14633.0,19.4467,19.4467,19.4388,19.4467,14633.0
2017-01-04 13:35:00,24.55,24.55,24.53,24.53,59890.0,19.4467,19.4467,19.4309,19.4309,59890.0
2017-01-04 13:40:00,24.53,24.54,24.52,24.53,29310.0,19.4309,19.4388,19.423,19.4309,29310.0
2017-01-04 13:45:00,24.53,24.53,24.48,24.5,121177.0,19.4309,19.4309,19.3913,19.4071,121177.0
2017-01-04 13:50:00,24.5,24.5,24.49,24.49,8473.0,19.4071,19.4071,19.3992,19.3992,8473.0
2017-01-04 13:55:00,24.5,24.5,24.49,24.5,10673.0,19.4071,19.4071,19.3992,19.4071,10673.0
2017-01-04 14:00:00,24.5,24.53,24.49,24.53,43442.0,19.4071,19.4309,19.3992,19.4309,43442.0
2017-01-04 14:05:00,24.53,24.53,24.51,24.52,94846.0,19.4309,19.4309,19.4151,19.423,94846.0
2017-01-04 14:10:00,24.51,24.53,24.49,24.52,94838.0,19.4151,19.4309,19.3992,19.423,94838.0
2017-01-04 14:15:00,24.52,24.53,24.5,24.52,72680.0,19.423,19.4309,19.4071,19.423,72680.0
2017-01-04 14:20:00,24.52,24.53,24.49,24.49,47201.0,19.423,19.4309,19.3992,19.3992,47201.0
2017-01-04 14:25:00,24.49,24.51,24.49,24.51,34809.0,19.3992,19.4151,19.3992,19.4151,34809.0
2017-01-04 14:30:00,24.51,24.52,24.49,24.5,57503.0,19.4151,19.423,19.3992,19.4071,57503.0
2017-01-04 14:35:00,24.5,24.51,24.49,24.49,85673.0,19.4071,19.4151,19.3992,19.3992,85673.0
2017-01-04 14:40:00,24.5,24.51,24.48,24.5,71593.0,19.4071,19.4151,19.3913,19.4071,71593.0
2017-01-04 14:45:00,24.5,24.5,24.43,24.46,248300.0,19.4071,19.4071,19.3517,19.3755,248300.0
2017-01-04 14:50:00,24.47,24.52,24.46,24.5,73721.0,19.3834,19.423,19.3755,19.4071,73721.0
2017-01-04 14:55:00,24.51,24.51,24.49,24.5,33255.0,19.4151,19.4151,19.3992,19.4071,33255.0
2017-01-04 15:00:00,24.5,24.5,24.48,24.49,49312.0,19.4071,19.4071,19.3913,19.3992,49312.0
2017-01-04 15:05:00,24.5,24.5,24.47,24.5,137666.0,19.4071,19.4071,19.3834,19.4071,137666.0
2017-01-04 15:10:00,24.5,24.5,24.49,24.5,54385.0,19.4071,19.4071,19.3992,19.4071,54385.0
2017-01-04 15:15:00,24.5,24.5,24.49,24.5,17694.0,19.4071,19.4071,19.3992,19.4071,17694.0
2017-01-04 15:20:00,24.5,24.5,24.47,24.48,87069.0,19.4071,19.4071,19.3834,19.3913,87069.0
2017-01-04 15:25:00,24.48,24.49,24.47,24.47,33796.0,19.3913,19.3992,19.3834,19.3834,33796.0
2017-01-04 15:30:00,24.47,24.48,24.46,24.46,100981.0,19.3834,19.3913,19.3755,19.3755,100981.0
2017-01-04 15:35:00,24.46,24.49,24.46,24.49,60654.0,19.3755,19.3992,19.3755,19.3992,60654.0
2017-01-04 15:40:00,24.49,24.5,24.48,24.5,210895.0,19.3992,19.4071,19.3913,19.4071,210895.0
2017-01-04 15:45:00,24.5,24.5,24.45,24.45,131236.0,19.4071,19.4071,19.3675,19.3675,131236.0
2017-01-04 15:50:00,24.45,24.47,24.44,24.45,291926.0,19.3675,19.3834,19.3596,19.3675,291926.0
2017-01-04 15:55:00,24.45,24.46,24.44,24.46,224152.0,19.3675,19.3755,19.3596,19.3755,224152.0
2017-01-05 09:30:00,24.37,24.46,24.35,24.45,146701.0,19.3042,19.3755,19.2883,19.3675,146701.0
2017-01-05 09:35:00,24.46,24.47,24.34,24.4,98325.0,19.3755,19.3834,19.2804,19.3279,98325.0
2017-01-05 09:40:00,24.41,24.49,24.41,24.48,107967.0,19.3358,19.3992,19.3358,19.3913,107967.0
2017-01-05 09:45:00,24.49,24.55,24.49,24.54,284535.0,19.3992,19.4467,19.3992,19.4388,284535.0
2017-01-05 09:50:00,24.54,24.58,24.54,24.58,399166.0,19.4388,19.4705,19.4388,19.4705,399166.0
2017-01-05 09:55:00,24.57,24.58,24.53,24.55,93940.0,19.4626,19.4705,19.4309,19.4467,93940.0
2017-01-05 10:00:00,24.54,24.59,24.54,24.54,65547.0,19.4388,19.4784,19.4388,19.4388,65547.0
2017-01-05 10:05:00,24.55,24.63,24.55,24.61,61605.0,19.4467,19.5101,19.4467,19.4943,61605.0
2017-01-05 10:10:00,24.61,24.65,24.61,24.64,60513.0,19.4943,19.526,19.4943,19.518,60513.0
2017-01-05 10:15:00,24.65,24.65,24.6,24.6,36392.0,19.526,19.526,19.4864,19.4864,36392.0
2017-01-05 10:20:00,24.61,24.61,24.56,24.6,37973.0,19.4943,19.4943,19.4547,19.4864,37973.0
2017-01-05 10:25:00,24.61,24.66,24.6,24.65,61524.0,19.4943,19.5339,19.4864,19.526,61524.0
2017-01-05 10:30:00,24.65,24.69,24.64,24.67,140966.0,19.526,19.5576,19.518,19.5418,140966.0
2017-01-05 10:35:00,24.67,24.67,24.64,24.65,42096.0,19.5418,19.5418,19.518,19.526,42096.0
2017-01-05 10:40:00,24.66,24.66,24.59,24.61,60464.0,19.5339,19.5339,19.4784,19.4943,60464.0
2017-01-05 10:45:00,24.61,24.61,24.58,24.6,32615.0,19.4943,19.4943,19.4705,19.4864,32615.0
2017-01-05 10:50:00,24.6,24.6,24.57,24.6,32778.0,19.4864,19.4864,19.4626,19.4864,32778.0
2017-01-05 10:55:00,24.6,24.61,24.58,24.59,51946.0,19.4864,19.4943,19.4705,19.4784,51946.0
2017-01-05 11:00:00,24.58,24.6,24.56,24.56,42511.0,19.4705,19.4864,19.4547,19.4547,42511.0
2017-01-05 11:05:00,24.57,24.57,24.47,24.5,138285.0,19.4626,19.4626,19.3834,19.4071,138285.0
2017-01-05 11:10:00,24.5,24.5,24.41,24.44,125325.0,19.4071,19.4071,19.3358,19.3596,125325.0
2017-01-05 11:15:00,24.44,24.48,24.43,24.47,23134.0,19.3596,19.3913,19.3517,19.3834,23134.0
2017-01-05 11:20:00,24.48,24.49,24.45,24.46,61514.0,19.3913,19.3992,19.3675,19.3755,61514.0
2017-01-05 11:25:00,24.47,24.51,24.46,24.5,116541.0,19.3834,19.4151,19.3755,19.4071,116541.0
2017-01-05 11:30:00,24.5,24.51,24.48,24.49,68582.0,19.4071,19.4151,19.3913,19.3992,68582.0
2017-01-05 11:35:00,24.49,24.51,24.46,24.46,60000.0,19.3992,19.4151,19.3755,19.3755,60000.0
2017-01-05 11:40:00,24.47,24.48,24.41,24.41,111008.0,19.3834,19.3913,19.3358,19.3358,111008.0
2017-01-05 11:45:00,24.42,24.44,24.4,24.42,41650.0,19.3438,19.3596,19.3279,19.3438,41650.0
2017-01-05 11:50:00,24.42,24.42,24.38,24.41,32110.0,19.3438,19.3438,19.3121,19.3358,32110.0
2017-01-05 11:55:00,24.4,24.46,24.4,24.45,97153.0,19.3279,19.3755,19.3279,19.3675,97153.0
2017-01-05 12:00:00,24.46,24.46,24.43,24.44,33162.0,19.3755,19.3755,19.3517,19.3596,33162.0
2017-01-05 12:05:00,24.44,24.44,24.4,24.4,67245.0,19.3596,19.3596,19.3279,19.3279,67245.0
2017-01-05 12:10:00,24.41,24.45,24.4,24.44,196459.0,19.3358,19.3675,19.3279,19.3596,196459.0
2017-01-05 12:15:00,24.44,24.49,24.44,24.49,35740.0,19.3596,19.3992,19.3596,19.3992,35740.0
2017-01-05 12:20:00,24.49,24.49,24.46,24.46,19146.0,19.3992,19.3992,19.3755,19.3755,19146.0
2017-01-05 12:25:00,24.47,24.49,24.46,24.48,32028.0,19.3834,19.3992,19.3755,19.3913,32028.0
2017-01-05 12:30:00,24.48,24.48,24.43,24.46,47015.0,19.3913,19.3913,19.3517,19.3755,47015.0
2017-01-05 12:35:00,24.46,24.48,24.45,24.47,41831.0,19.3755,19.3913,19.3675,19.3834,41831.0
2017-01-05 12:40:00,24.47,24.47,24.43,24.44,79272.0,19.3834,19.3834,19.3517,19.3596,79272.0
2017-01-05 12:45:00,24.43,24.46,24.41,24.46,30353.0,19.3517,19.3755,19.3358,19.3755,30353.0
2017-01-05 12:50:00,24.46,24.47,24.45,24.46,17325.0,19.3755,19.3834,19.3675,19.3755,17325.0
2017-01-05 12:55:00,24.46,24.46,24.43,24.45,31779.0,19.3755,19.3755,19.3517,19.3675,31779.0
2017-01-05 13:00:00,24.45,24.45,24.42,24.43,27841.0,19.3675,19.3675,19.3438,19.3517,27841.0
2017-01-05 13:05:00,24.43,24.46,24.42,24.44,28359.0,19.3517,19.3755,19.3438,19.3596,28359.0
2017-01-05 13:10:00,24.44,24.44,24.42,24.44,51462.0,19.3596,19.3596,19.3438,19.3596,51462.0
2017-01-05 13:15:00,24.44,24.46,24.43,24.45,65838.0,19.3596,19.3755,19.3517,19.3675,65838.0
2017-01-05 13:20:00,24.46,24.46,24.42,24.44,52990.0,19.3755,19.3755,19.3438,19.3596,52990.0
2017-01-05 13:25:00,24.43,24.44,24.41,24.41,18022.0,19.3517,19.3596,19.3358,19.3358,18022.0
2017-01-05 13:30:00,24.42,24.42,24.41,24.41,12181.0,19.3438,19.3438,19.3358,19.3358,12181.0
2017-01-05 13:35:00,24.42,24.44,24.41,24.41,77385.0,19.3438,19.3596,19.3358,19.3358,77385.0
2017-01-05 13:40:00,24.42,24.42,24.39,24.4,56437.0,19.3438,19.3438,19.32,19.3279,56437.0
2017-01-05 13:45:00,24.41,24.43,24.41,24.43,22385.0,19.3358,19.3517,19.3358,19.3517,22385.0
2017-01-05 13:50:00,24.43,24.43,24.42,24.42,10811.0,19.3517,19.3517,19.3438,19.3438,10811.0
2017-01-05 13:55:00,24.43,24.43,24.42,24.43,30561.0,19.3517,19.3517,19.3438,19.3517,30561.0
2017-01-05 14:00:00,24.43,24.45,24.42,24.45,94542.0,19.3517,19.3675,19.3438,19.3675,94542.0
2017-01-05 14:05:00,24.45,24.48,24.45,24.46,107337.0,19.3675,19.3913,19.3675,19.3755,107337.0
2017-01-05 14:10:00,24.46,24.47,24.44,24.46,69211.0,19.3755,19.3834,19.3596,19.3755,69211.0
2017-01-05 14:15:00,24.46,24.48,24.45,24.46,36166.0,19.3755,19.3913,19.3675,19.3755,36166.0
2017-01-05 14:20:00,24.46,24.47,24.45,24.46,42164.0,19.3755,19.3834,19.3675,19.3755,42164.0
2017-01-05 14:25:00,24.46,24.47,24.46,24.46,33508.0,19.3755,19.3834,19.3755,19.3755,33508.0
2017-01-05 14:30:00,24.47,24.47,24.46,24.46,53635.0,19.3834,19.3834,19.3755,19.3755,53635.0
2017-01-05 14:35:00,24.46,24.47,24.45,24.45,33768.0,19.3755,19.3834,19.3675,19.3675,33768.0
2017-01-05 14:40:00,24.46,24.47,24.45,24.46,117653.0,19.3755,19.3834,19.3675,19.3755,117653.0
2017-01-05 14:45:00,24.45,24.47,24.44,24.45,66888.0,19.3675,19.3834,19.3596,19.3675,66888.0
2017-01-05 14:50:00,24.44,24.45,24.43,24.45,61131.0,19.3596,19.3675,19.3517,19.3675,61131.0
2017-01-05 14:55:00,24.45,24.45,24.4,24.41,46696.0,19.3675,19.3675,19.3279,19.3358,46696.0
2017-01-05 15:00:00,24.41,24.42,24.39,24.42,122716.0,19.3358,19.3438,19.32,19.3438,122716.0
2017-01-05 15:05:00,24.42,24.42,24.4,24.4,17193.0,19.3438,19.3438,19.3279,19.3279,17193.0
2017-01-05 15:10:00,24.41,24.41,24.4,24.41,26051.0,19.3358,19.3358,19.3279,19.3358,26051.0
2017-01-05 15:15:00,24.4,24.41,24.38,24.38,51239.0,19.3279,19.3358,19.3121,19.3121,51239.0
2017-01-05 15:20:00,24.39,24.39,24.37,24.39,85218.0,19.32,19.32,19.3042,19.32,85218.0
2017-01-05 15:25:00,24.39,24.39,24.37,24.38,58952.0,19.32,19.32,19.3042,19.3121,58952.0
2017-01-05 15:30:00,24.38,24.39,24.36,24.39,120418.0,19.3121,19.32,19.2962,19.32,120418.0
2017-01-05 15:35:00,24.38,24.39,24.35,24.36,119367.0,19.3121,19.32,19.2883,19.2962,119367.0
2017-01-05 15:40:00,24.36,24.36,24.33,24.34,91538.0,19.2962,19.2962,19.2725,19.2804,91538.0
2017-01-05 15:45:00,24.34,24.35,24.33,24.33,127695.0,19.2804,19.2883,19.2725,19.2725,127695.0
2017-01-05 15:50:00,24.33,24.34,24.32,24.33,183189.0,19.2725,19.2804,19.2646,19.2725,183189.0
2017-01-05 15:55:00,24.33,24.34,24.3,24.32,592928.0,19.2725,19.2804,19.2487,19.2646,592928.0
2017-01-06 09:30:00,24.38,24.44,24.33,24.34,94289.0,19.3121,19.3596,19.2725,19.2804,94289.0
2017-01-06 09:35:00,24.34,24.36,24.29,24.34,65631.0,19.2804,19.2962,19.2408,19.2804,65631.0
2017-01-06 09:40:00,24.34,24.38,24.34,24.38,69040.0,19.2804,19.3121,19.2804,19.3121,69040.0
2017-01-06 09:45:00,24.37,24.42,24.37,24.42,140914.0,19.3042,19.3438,19.3042,19.3438,140914.0
2017-01-06 09:50:00,24.42,24.47,24.42,24.47,86943.0,19.3438,19.3834,19.3438,19.3834,86943.0
2017-01-06 09:55:00,24.47,24.51,24.47,24.5,59675.0,19.3834,19.4151,19.3834,19.4071,59675.0
2017-01-06 10:00:00,24.49,24.49,24.44,24.46,29309.0,19.3992,19.3992,19.3596,19.3755,29309.0
2017-01-06 10:05:00,24.47,24.48,24.43,24.44,45746.0,19.3834,19.3913,19.3517,19.3596,45746.0
2017-01-06 10:10:00,24.43,24.44,24.39,24.41,50799.0,19.3517,19.3596,19.32,19.3358,50799.0
2017-01-06 10:15:00,24.41,24.43,24.4,24.43,27850.0,19.3358,19.3517,19.3279,19.3517,27850.0
2017-01-06 10:20:00,24.43,24.44,24.41,24.43,43228.0,19.3517,19.3596,19.3358,19.3517,43228.0
2017-01-06 10:25:00,24.43,24.46,24.41,24.46,30121.0,19.3517,19.3755,19.3358,19.3755,30121.0
2017-01-06 10:30:00,24.46,24.46,24.4,24.42,77836.0,19.3755,19.3755,19.3279,19.3438,77836.0
2017-01-06 10:35:00,24.42,24.44,24.4,24.41,112369.0,19.3438,19.3596,19.3279,19.3358,112369.0
2017-01-06 10:40:00,24.42,24.48,24.41,24.48,69647.0,19.3438,19.3913,19.3358,19.3913,69647.0
2017-01-06 10:45:00,24.48,24.5,24.47,24.5,64751.0,19.3913,19.4071,19.3834,19.4071,64751.0
2017-01-06 10:50:00,24.5,24.5,24.45,24.49,100373.0,19.4071,19.4071,19.3675,19.3992,100373.0
2017-01-06 10:55:00,24.48,24.51,24.47,24.47,145888.0,19.3913,19.4151,19.3834,19.3834,145888.0
2017-01-06 11:00:00,24.47,24.48,24.46,24.46,29744.0,19.3834,19.3913,19.3755,19.3755,29744.0
2017-01-06 11:05:00,24.46,24.48,24.45,24.47,36250.0,19.3755,19.3913,19.3675,19.3834,36250.0
2017-01-06 11:10:00,24.46,24.51,24.46,24.5,47753.0,19.3755,19.4151,19.3755,19.4071,47753.0
2017-01-06 11:15:00,24.5,24.5,24.48,24.5,39733.0,19.4071,19.4071,19.3913,19.4071,39733.0
2017-01-06 11:20:00,24.5,24.5,24.46,24.46,77372.0,19.4071,19.4071,19.3755,19.3755,77372.0
2017-01-06 11:25:00,24.47,24.48,24.43,24.44,78606.0,19.3834,19.3913,19.3517,19.3596,78606.0
2017-01-06 11:30:00,24.45,24.46,24.44,24.46,33258.0,19.3675,19.3755,19.3596,19.3755,33258.0
2017-01-06 11:35:00,24.45,24.47,24.44,24.46,41527.0,19.3675,19.3834,19.3596,19.3755,41527.0
2017-01-06 11:40:00,24.47,24.5,24.46,24.5,72043.0,19.3834,19.4071,19.3755,19.4071,72043.0
2017-01-06 11:45:00,24.5,24.52,24.48,24.5,77365.0,19.4071,19.423,19.3913,19.4071,77365.0
2017-01-06 11:50:00,24.51,24.53,24.48,24.52,39910.0,19.4151,19.4309,19.3913,19.423,39910.0
2017-01-06 11:55:00,24.52,24.55,24.52,24.54,52602.0,19.423,19.4467,19.423,19.4388,52602.0
2017-01-06 12:00:00,24.53,24.54,24.5,24.51,35523.0,19.4309,19.4388,19.4071,19.4151,35523.0
2017-01-06 12:05:00,24.51,24.52,24.5,24.51,23825.0,19.4151,19.423,19.4071,19.4151,23825.0
2017-01-06 12:10:00,24.51,24.52,24.51,24.52,11714.0,19.4151,19.423,19.4151,19.423,11714.0
2017-01-06 12:15:00,24.52,24.52,24.5,24.52,63463.0,19.423,19.423,19.4071,19.423,63463.0
2017-01-06 12:20:00,24.52,24.53,24.5,24.51,41885.0,19.423,19.4309,19.4071,19.4151,41885.0
2017-01-06 12:25:00,24.51,24.52,24.51,24.52,10184.0,19.4151,19.423,19.4151,19.423,10184.0
2017-01-06 12:30:00,24.52,24.53,24.51,24.53,58534.0,19.423,19.4309,19.4151,19.4309,58534.0
2017-01-06 12:35:00,24.53,24.54,24.52,24.52,92490.0,19.4309,19.4388,19.423,19.423,92490.0
2017-01-06 12:40:00,24.53,24.56,24.52,24.54,58040.0,19.4309,19.4547,19.423,19.4388,58040.0
2017-01-06 12:45:00,24.54,24.56,24.54,24.56,14847.0,19.4388,19.4547,19.4388,19.4547,14847.0
2017-01-06 12:50:00,24.55,24.57,24.55,24.55,43497.0,19.4467,19.4626,19.4467,19.4467,43497.0
2017-01-06 12:55:00,24.55,24.59,24.54,24.58,46731.0,19.4467,19.4784,19.4388,19.4705,46731.0
2017-01-06 13:00:00,24.58,24.59,24.56,24.57,20724.0,19.4705,19.4784,19.4547,19.4626,20724.0
2017-01-06 13:05:00,24.58,24.61,24.57,24.58,61212.0,19.4705,19.4943,19.4626,19.4705,61212.0
2017-01-06 13:10:00,24.58,24.6,24.58,24.6,43521.0,19.4705,19.4864,19.4705,19.4864,43521.0
2017-01-06 13:15:00,24.6,24.61,24.59,24.61,21135.0,19.4864,19.4943,19.4784,19.4943,21135.0
2017-01-06 13:20:00,24.61,24.62,24.58,24.58,35711.0,19.4943,19.5022,19.4705,19.4705,35711.0
2017-01-06 13:25:00,24.58,24.59,24.54,24.57,38585.0,19.4705,19.4784,19.4388,19.4626,38585.0
2017-01-06 13:30:00,24.56,24.57,24.55,24.55,63551.0,19.4547,19.4626,19.4467,19.4467,63551.0
2017-01-06 13:35:00,24.55,24.6,24.55,24.6,45552.0,19.4467,19.4864,19.4467,19.4864,45552.0
2017-01-06 13:40:00,24.6,24.64,24.59,24.63,61327.0,19.4864,19.518,19.4784,19.5101,61327.0
2017-01-06 13:45:00,24.64,24.64,24.61,24.61,28092.0,19.518,19.518,19.4943,19.4943,28092.0
2017-01-06 13:50:00,24.62,24.62,24.6,24.61,16831.0,19.5022,19.5022,19.4864,19.4943,16831.0
2017-01-06 13:55:00,24.6,24.61,24.6,24.61,16030.0,19.4864,19.4943,19.4864,19.4943,16030.0
2017-01-06 14:00:00,24.61,24.63,24.6,24.62,39387.0,19.4943,19.5101,19.4864,19.5022,39387.0
2017-01-06 14:05:00,24.62,24.63,24.61,24.62,52561.0,19.5022,19.5101,19.4943,19.5022,52561.0
2017-01-06 14:10:00,24.61,24.62,24.6,24.61,28965.0,19.4943,19.5022,19.4864,19.4943,28965.0
2017-01-06 14:15:00,24.62,24.62,24.61,24.61,14348.0,19.5022,19.5022,19.4943,19.4943,14348.0
2017-01-06 14:20:00,24.62,24.62,24.59,24.6,57210.0,19.5022,19.5022,19.4784,19.4864,57210.0
2017-01-06 14:25:00,24.59,24.59,24.56,24.56,18514.0,19.4784,19.4784,19.4547,19.4547,18514.0
2017-01-06 14:30:00,24.57,24.61,24.56,24.59,69266.0,19.4626,19.4943,19.4547,19.4784,69266.0
2017-01-06 14:35:00,24.6,24.6,24.58,24.58,31043.0,19.4864,19.4864,19.4705,19.4705,31043.0
2017-01-06 14:40:00,24.58,24.59,24.55,24.58,62446.0,19.4705,19.4784,19.4467,19.4705,62446.0
2017-01-06 14:45:00,24.58,24.58,24.54,24.55,39342.0,19.4705,19.4705,19.4388,19.4467,39342.0
2017-01-06 14:50:00,24.55,24.56,24.55,24.55,12845.0,19.4467,19.4547,19.4467,19.4467,12845.0
2017-01-06 14:55:00,24.55,24.56,24.54,24.54,31502.0,19.4467,19.4547,19.4388,19.4388,31502.0
2017-01-06 15:00:00,24.54,24.56,24.53,24.56,54672.0,19.4388,19.4547,19.4309,19.4547,54672.0
2017-01-06 15:05:00,24.56,24.59,24.55,24.58,64827.0,19.4547,19.4784,19.4467,19.4705,64827.0
2017-01-06 15:10:00,24.58,24.58,24.55,24.56,26669.0,19.4705,19.4705,19.4467,19.4547,26669.0
2017-01-06 15:15:00,24.55,24.56,24.53,24.54,52740.0,19.4467,19.4547,19.4309,19.4388,52740.0
2017-01-06 15:20:00,24.54,24.55,24.53,24.54,44807.0,19.4388,19.4467,19.4309,19.4388,44807.0
2017-01-06 15:25:00,24.54,24.54,24.53,24.53,20362.0,19.4388,19.4388,19.4309,19.4309,20362.0
2017-01-06 15:30:00,24.53,24.56,24.53,24.56,67513.0,19.4309,19.4547,19.4309,19.4547,67513.0
2017-01-06 15:35:00,24.55,24.56,24.55,24.55,43861.0,19.4467,19.4547,19.4467,19.4467,43861.0
2017-01-06 15:40:00,24.56,24.56,24.55,24.56,61611.0,19.4547,19.4547,19.4467,19.4547,61611.0
2017-01-06 15:45:00,24.56,24.57,24.53,24.53,208901.0,19.4547,19.4626,19.4309,19.4309,208901.0
2017-01-06 15:50:00,24.53,24.56,24.53,24.56,188240.0,19.4309,19.4547,19.4309,19.4547,188240.0
2017-01-06 15:55:00,24.55,24.56,24.52,24.53,388063.0,19.4467,19.4547,19.423,19.4309,388063.0
2017-01-09 09:30:00,24.64,24.74,24.56,24.65,193658.0,19.518,19.5973,19.4547,19.526,193658.0
2017-01-09 09:35:00,24.66,24.68,24.58,24.63,65319.0,19.5339,19.5497,19.4705,19.5101,65319.0
2017-01-09 09:40:00,24.63,24.64,24.58,24.6,91734.0,19.5101,19.518,19.4705,19.4864,91734.0
2017-01-09 09:45:00,24.6,24.65,24.58,24.64,103562.0,19.4864,19.526,19.4705,19.518,103562.0
2017-01-09 09:50:00,24.64,24.72,24.64,24.67,296982.0,19.518,19.5814,19.518,19.5418,296982.0
2017-01-09 09:55:00,24.67,24.72,24.66,24.67,175984.0,19.5418,19.5814,19.5339,19.5418,175984.0
2017-01-09 10:00:00,24.68,24.7,24.64,24.64,159797.0,19.5497,19.5656,19.518,19.518,159797.0
2017-01-09 10:05:00,24.64,24.65,24.59,24.59,115846.0,19.518,19.526,19.4784,19.4784,115846.0
2017-01-09 10:10:00,24.6,24.61,24.58,24.61,96219.0,19.4864,19.4943,19.4705,19.4943,96219.0
2017-01-09 10:15:00,24.61,24.61,24.58,24.6,51342.0,19.4943,19.4943,19.4705,19.4864,51342.0
2017-01-09 10:20:00,24.61,24.64,24.6,24.64,140174.0,19.4943,19.518,19.4864,19.518,140174.0
2017-01-09 10:25:00,24.64,24.64,24.6,24.61,40756.0,19.518,19.518,19.4864,19.4943,40756.0
2017-01-09 10:30:00,24.6,24.61,24.58,24.6,36147.0,19.4864,19.4943,19.4705,19.4864,36147.0
2017-01-09 10:35:00,24.61,24.63,24.57,24.6,128062.0,19.4943,19.5101,19.4626,19.4864,128062.0
2017-01-09 10:40:00,24.61,24.63,24.6,24.63,38769.0,19.4943,19.5101,19.4864,19.5101,38769.0
2017-01-09 10:45:00,24.62,24.65,24.61,24.64,104983.0,19.5022,19.526,19.4943,19.518,104983.0
2017-01-09 10:50:00,24.65,24.68,24.64,24.64,104677.0,19.526,19.5497,19.518,19.518,104677.0
2017-01-09 10:55:00,24.65,24.65,24.62,24.65,49088.0,19.526,19.526,19.5022,19.526,49088.0
2017-01-09 11:00:00,24.64,24.65,24.61,24.62,32407.0,19.518,19.526,19.4943,19.5022,32407.0
2017-01-09 11:05:00,24.61,24.66,24.61,24.66,85813.0,19.4943,19.5339,19.4943,19.5339,85813.0
2017-01-09 11:10:00,24.66,24.66,24.63,24.65,117839.0,19.5339,19.5339,19.5101,19.526,117839.0
2017-01-09 11:15:00,24.65,24.65,24.62,24.63,69786.0,19.526,19.526,19.5022,19.5101,69786.0
2017-01-09 11:20:00,24.64,24.64,24.62,24.64,42796.0,19.518,19.518,19.5022,19.518,42796.0
2017-01-09 11:25:00,24.64,24.65,24.62,24.64,71570.0,19.518,19.526,19.5022,19.518,71570.0
2017-01-09 11:30:00,24.64,24.65,24.62,24.64,114025.0,19.518,19.526,19.5022,19.518,114025.0
2017-01-09 11:35:00,24.64,24.65,24.62,24.62,36959.0,19.518,19.526,19.5022,19.5022,36959.0
2017-01-09 11:40:00,24.63,24.64,24.61,24.63,53545.0,19.5101,19.518,19.4943,19.5101,53545.0
2017-01-09 11:45:00,24.63,24.63,24.62,24.63,70953.0,19.5101,19.5101,19.5022,19.5101,70953.0
2017-01-09 11:50:00,24.62,24.63,24.6,24.62,90989.0,19.5022,19.5101,19.4864,19.5022,90989.0
2017-01-09 11:55:00,24.61,24.61,24.58,24.61,63359.0,19.4943,19.4943,19.4705,19.4943,63359.0
2017-01-09 12:00:00,24.6,24.6,24.58,24.6,73114.0,19.4864,19.4864,19.4705,19.4864,73114.0
2017-01-09 12:05:00,24.6,24.61,24.57,24.6,248509.0,19.4864,19.4943,19.4626,19.4864,248509.0
2017-01-09 12:10:00,24.6,24.6,24.58,24.59,32272.0,19.4864,19.4864,19.4705,19.4784,32272.0
2017-01-09 12:15:00,24.59,24.6,24.58,24.6,75406.0,19.4784,19.4864,19.4705,19.4864,75406.0
2017-01-09 12:20:00,24.6,24.61,24.58,24.6,138926.0,19.4864,19.4943,19.4705,19.4864,138926.0
2017-01-09 12:25:00,24.6,24.62,24.59,24.62,48934.0,19.4864,19.5022,19.4784,19.5022,48934.0
2017-01-09 12:30:00,24.62,24.62,24.59,24.6,34342.0,19.5022,19.5022,19.4784,19.4864,34342.0
2017-01-09 12:35:00,24.6,24.62,24.58,24.6,64714.0,19.4864,19.5022,19.4705,19.4864,64714.0
2017-01-09 12:40:00,24.6,24.61,24.59,24.6,36572.0,19.4864,19.4943,19.4784,19.4864,36572.0
2017-01-09 12:45:00,24.59,24.6,24.58,24.58,13175.0,19.4784,19.4864,19.4705,19.4705,13175.0
2017-01-09 12:50:00,24.59,24.61,24.58,24.61,63932.0,19.4784,19.4943,19.4705,19.4943,63932.0
2017-01-09 12:55:00,24.61,24.62,24.59,24.6,44549.0,19.4943,19.5022,19.4784,19.4864,44549.0
2017-01-09 13:00:00,24.6,24.6,24.58,24.58,23165.0,19.4864,19.4864,19.4705,19.4705,23165.0
2017-01-09 13:05:00,24.59,24.59,24.57,24.57,8600.0,19.4784,19.4784,19.4626,19.4626,8600.0
2017-01-09 13:10:00,24.57,24.59,24.56,24.59,41426.0,19.4626,19.4784,19.4547,19.4784,41426.0
2017-01-09 13:15:00,24.59,24.6,24.58,24.6,19007.0,19.4784,19.4864,19.4705,19.4864,19007.0
2017-01-09 13:20:00,24.59,24.6,24.59,24.59,11196.0,19.4784,19.4864,19.4784,19.4784,11196.0
2017-01-09 13:25:00,24.6,24.6,24.57,24.59,54819.0,19.4864,19.4864,19.4626,19.4784,54819.0
2017-01-09 13:30:00,24.59,24.59,24.58,24.59,7487.0,19.4784,19.4784,19.4705,19.4784,7487.0
2017-01-09 13:35:00,24.59,24.59,24.57,24.59,75444.0,19.4784,19.4784,19.4626,19.4784,75444.0
2017-01-09 13:40:00,24.59,24.59,24.58,24.59,48172.0,19.4784,19.4784,19.4705,19.4784,48172.0
2017-01-09 13:45:00,24.59,24.59,24.58,24.58,24532.0,19.4784,19.4784,19.4705,19.4705,24532.0
2017-01-09 13:50:00,24.59,24.59,24.57,24.58,39723.0,19.4784,19.4784,19.4626,19.4705,39723.0
2017-01-09 13:55:00,24.57,24.59,24.57,24.59,56494.0,19.4626,19.4784,19.4626,19.4784,56494.0
2017-01-09 14:00:00,24.59,24.59,24.58,24.59,19710.0,19.4784,19.4784,19.4705,19.4784,19710.0
2017-01-09 14:05:00,24.58,24.59,24.58,24.58,19870.0,19.4705,19.4784,19.4705,19.4705,19870.0
2017-01-09 14:10:00,24.58,24.59,24.53,24.53,88152.0,19.4705,19.4784,19.4309,19.4309,88152.0
2017-01-09 14:15:00,24.54,24.55,24.53,24.55,42067.0,19.4388,19.4467,19.4309,19.4467,42067.0
2017-01-09 14:20:00,24.55,24.55,24.53,24.54,59976.0,19.4467,19.4467,19.4309,19.4388,59976.0
2017-01-09 14:25:00,24.54,24.54,24.52,24.53,41705.0,19.4388,19.4388,19.423,19.4309,41705.0
2017-01-09 14:30:00,24.53,24.54,24.51,24.51,35698.0,19.4309,19.4388,19.4151,19.4151,35698.0
2017-01-09 14:35:00,24.51,24.52,24.5,24.51,35976.0,19.4151,19.423,19.4071,19.4151,35976.0
2017-01-09 14:40:00,24.52,24.52,24.49,24.5,66173.0,19.423,19.423,19.3992,19.4071,66173.0
2017-01-09 14:45:00,24.5,24.5,24.49,24.5,60840.0,19.4071,19.4071,19.3992,19.4071,60840.0
2017-01-09 14:50:00,24.5,24.5,24.49,24.5,15753.0,19.4071,19.4071,19.3992,19.4071,15753.0
2017-01-09 14:55:00,24.49,24.5,24.47,24.48,68193.0,19.3992,19.4071,19.3834,19.3913,68193.0
2017-01-09 15:00:00,24.48,24.5,24.48,24.49,91771.0,19.3913,19.4071,19.3913,19.3992,91771.0
2017-01-09 15:05:00,24.49,24.5,24.48,24.49,60373.0,19.3992,19.4071,19.3913,19.3992,60373.0
2017-01-09 15:10:00,24.49,24.5,24.48,24.48,68540.0,19.3992,19.4071,19.3913,19.3913,68540.0
2017-01-09 15:15:00,24.48,24.49,24.47,24.47,31816.0,19.3913,19.3992,19.3834,19.3834,31816.0
2017-01-09 15:20:00,24.48,24.49,24.47,24.49,73737.0,19.3913,19.3992,19.3834,19.3992,73737.0
2017-01-09 15:25:00,24.49,24.51,24.48,24.51,52781.0,19.3992,19.4151,19.3913,19.4151,52781.0
2017-01-09 15:30:00,24.51,24.51,24.5,24.51,39487.0,19.4151,19.4151,19.4071,19.4151,39487.0
2017-01-09 15:35:00,24.51,24.52,24.5,24.52,53342.0,19.4151,19.423,19.4071,19.423,53342.0
2017-01-09 15:40:00,24.52,24.53,24.51,24.52,121747.0,19.423,19.4309,19.4151,19.423,121747.0
2017-01-09 15:45:00,24.51,24.52,24.5,24.5,113812.0,19.4151,19.423,19.4071,19.4071,113812.0
2017-01-09 15:50:00,24.5,24.51,24.49,24.49,204663.0,19.4071,19.4151,19.3992,19.3992,204663.0
2017-01-09 15:55:00,24.49,24.5,24.46,24.47,386424.0,19.3992,19.4071,19.3755,19.3834,386424.0
2017-01-10 09:30:00,24.52,24.57,24.5,24.55,82672.0,19.423,19.4626,19.4071,19.4467,82672.0
2017-01-10 09:35:00,24.56,24.58,24.54,24.57,53213.0,19.4547,19.4705,19.4388,19.4626,53213.0
2017-01-10 09:40:00,24.57,24.57,24.54,24.55,59536.0,19.4626,19.4626,19.4388,19.4467,59536.0
2017-01-10 09:45:00,24.54,24.58,24.53,24.57,69055.0,19.4388,19.4705,19.4309,19.4626,69055.0
2017-01-10 09:50:00,24.58,24.6,24.55,24.58,127596.0,19.4705,19.4864,19.4467,19.4705,127596.0
2017-01-10 09:55:00,24.59,24.59,24.56,24.59,36473.0,19.4784,19.4784,19.4547,19.4784,36473.0
2017-01-10 10:00:00,24.59,24.6,24.58,24.6,45369.0,19.4784,19.4864,19.4705,19.4864,45369.0
2017-01-10 10:05:00,24.6,24.62,24.59,24.6,44514.0,19.4864,19.5022,19.4784,19.4864,44514.0
2017-01-10 10:10:00,24.61,24.64,24.6,24.64,44113.0,19.4943,19.518,19.4864,19.518,44113.0
2017-01-10 10:15:00,24.64,24.65,24.62,24.63,135611.0,19.518,19.526,19.5022,19.5101,135611.0
2017-01-10 10:20:00,24.62,24.62,24.59,24.59,49298.0,19.5022,19.5022,19.4784,19.4784,49298.0
2017-01-10 10:25:00,24.6,24.63,24.59,24.63,53232.0,19.4864,19.5101,19.4784,19.5101,53232.0
2017-01-10 10:30:00,24.63,24.67,24.62,24.65,89321.0,19.5101,19.5418,19.5022,19.526,89321.0
2017-01-10 10:35:00,24.66,24.66,24.65,24.66,14070.0,19.5339,19.5339,19.526,19.5339,14070.0
2017-01-10 10:40:00,24.65,24.66,24.65,24.66,22434.0,19.526,19.5339,19.526,19.5339,22434.0
2017-01-10 10:45:00,24.66,24.69,24.65,24.66,78515.0,19.5339,19.5576,19.526,19.5339,78515.0
2017-01-10 10:50:00,24.67,24.7,24.66,24.69,42712.0,19.5418,19.5656,19.5339,19.5576,42712.0
2017-01-10 10:55:00,24.68,24.69,24.68,24.69,14846.0,19.5497,19.5576,19.5497,19.5576,14846.0
2017-01-10 11:00:00,24.69,24.72,24.68,24.72,51204.0,19.5576,19.5814,19.5497,19.5814,51204.0
2017-01-10 11:05:00,24.72,24.74,24.71,24.73,79394.0,19.5814,19.5973,19.5735,19.5893,79394.0
2017-01-10 11:10:00,24.73,24.73,24.7,24.73,85178.0,19.5893,19.5893,19.5656,19.5893,85178.0
2017-01-10 11:15:00,24.73,24.73,24.7,24.7,88688.0,19.5893,19.5893,19.5656,19.5656,88688.0
2017-01-10 11:20:00,24.7,24.73,24.7,24.72,75181.0,19.5656,19.5893,19.5656,19.5814,75181.0
2017-01-10 11:25:00,24.73,24.73,24.7,24.7,67094.0,19.5893,19.5893,19.5656,19.5656,67094.0
2017-01-10 11:30:00,24.71,24.71,24.68,24.7,92032.0,19.5735,19.5735,19.5497,19.5656,92032.0
2017-01-10 11:35:00,24.7,24.73,24.7,24.72,84861.0,19.5656,19.5893,19.5656,19.5814,84861.0
2017-01-10 11:40:00,24.73,24.76,24.72,24.75,70644.0,19.5893,19.6131,19.5814,19.6052,70644.0
2017-01-10 11:45:00,24.75,24.75,24.74,24.75,26263.0,19.6052,19.6052,19.5973,19.6052,26263.0
2017-01-10 11:50:00,24.75,24.76,24.74,24.76,47703.0,19.6052,19.6131,19.5973,19.6131,47703.0
2017-01-10 11:55:00,24.76,24.76,24.74,24.74,52842.0,19.6131,19.6131,19.5973,19.5973,52842.0
2017-01-10 12:00:00,24.74,24.75,24.72,24.73,43291.0,19.5973,19.6052,19.5814,19.5893,43291.0
2017-01-10 12:05:00,24.72,24.74,24.72,24.73,44384.0,19.5814,19.5973,19.5814,19.5893,44384.0
2017-01-10 12:10:00,24.73,24.74,24.72,24.72,70333.0,19.5893,19.5973,19.5814,19.5814,70333.0
2017-01-10 12:15:00,24.73,24.75,24.72,24.73,51629.0,19.5893,19.6052,19.5814,19.5893,51629.0
2017-01-10 12:20:00,24.73,24.75,24.73,24.75,28773.0,19.5893,19.6052,19.5893,19.6052,28773.0
2017-01-10 12:25:00,24.75,24.77,24.74,24.75,77846.0,19.6052,19.621,19.5973,19.6052,77846.0
2017-01-10 12:30:00,24.75,24.75,24.7,24.7,55427.0,19.6052,19.6052,19.5656,19.5656,55427.0
2017-01-10 12:35:00,24.7,24.7,24.68,24.69,48928.0,19.5656,19.5656,19.5497,19.5576,48928.0
2017-01-10 12:40:00,24.69,24.69,24.66,24.68,52703.0,19.5576,19.5576,19.5339,19.5497,52703.0
2017-01-10 12:45:00,24.68,24.68,24.64,24.65,52712.0,19.5497,19.5497,19.518,19.526,52712.0
2017-01-10 12:50:00,24.65,24.66,24.6,24.61,69525.0,19.526,19.5339,19.4864,19.4943,69525.0
2017-01-10 12:55:00,24.6,24.61,24.6,24.6,13085.0,19.4864,19.4943,19.4864,19.4864,13085.0
2017-01-10 13:00:00,24.6,24.61,24.58,24.58,43716.0,19.4864,19.4943,19.4705,19.4705,43716.0
2017-01-10 13:05:00,24.58,24.61,24.57,24.61,135087.0,19.4705,19.4943,19.4626,19.4943,135087.0
2017-01-10 13:10:00,24.61,24.66,24.6,24.65,70496.0,19.4943,19.5339,19.4864,19.526,70496.0
2017-01-10 13:15:00,24.64,24.65,24.62,24.63,27034.0,19.518,19.526,19.5022,19.5101,27034.0
2017-01-10 13:20:00,24.63,24.63,24.6,24.61,38241.0,19.5101,19.5101,19.4864,19.4943,38241.0
2017-01-10 13:25:00,24.61,24.61,24.6,24.6,28692.0,19.4943,19.4943,19.4864,19.4864,28692.0
2017-01-10 13:30:00,24.6,24.61,24.56,24.6,105047.0,19.4864,19.4943,19.4547,19.4864,105047.0
2017-01-10 13:35:00,24.6,24.6,24.57,24.58,60321.0,19.4864,19.4864,19.4626,19.4705,60321.0
2017-01-10 13:40:00,24.58,24.58,24.53,24.53,58307.0,19.4705,19.4705,19.4309,19.4309,58307.0
2017-01-10 13:45:00,24.53,24.54,24.51,24.51,35448.0,19.4309,19.4388,19.4151,19.4151,35448.0
2017-01-10 13:50:00,24.51,24.52,24.5,24.5,66453.0,19.4151,19.423,19.4071,19.4071,66453.0
2017-01-10 13:55:00,24.51,24.52,24.48,24.49,122294.0,19.4151,19.423,19.3913,19.3992,122294.0
2017-01-10 14:00:00,24.49,24.5,24.44,24.46,72908.0,19.3992,19.4071,19.3596,19.3755,72908.0
2017-01-10 14:05:00,24.46,24.47,24.44,24.44,49759.0,19.3755,19.3834,19.3596,19.3596,49759.0
2017-01-10 14:10:00,24.44,24.48,24.44,24.48,87559.0,19.3596,19.3913,19.3596,19.3913,87559.0
2017-01-10 14:15:00,24.47,24.49,24.45,24.48,111450.0,19.3834,19.3992,19.3675,19.3913,111450.0
2017-01-10 14:20:00,24.47,24.49,24.46,24.46,69341.0,19.3834,19.3992,19.3755,19.3755,69341.0
2017-01-10 14:25:00,24.46,24.47,24.4,24.42,145004.0,19.3755,19.3834,19.3279,19.3438,145004.0
2017-01-10 14:30:00,24.41,24.43,24.41,24.43,78071.0,19.3358,19.3517,19.3358,19.3517,78071.0
2017-01-10 14:35:00,24.43,24.46,24.42,24.44,122888.0,19.3517,19.3755,19.3438,19.3596,122888.0
2017-01-10 14:40:00,24.44,24.45,24.43,24.45,68187.0,19.3596,19.3675,19.3517,19.3675,68187.0
2017-01-10 14:45:00,24.45,24.5,24.44,24.49,44844.0,19.3675,19.4071,19.3596,19.3992,44844.0
2017-01-10 14:50:00,24.48,24.49,24.46,24.48,46085.0,19.3913,19.3992,19.3755,19.3913,46085.0
2017-01-10 14:55:00,24.48,24.48,24.46,24.48,60270.0,19.3913,19.3913,19.3755,19.3913,60270.0
2017-01-10 15:00:00,24.48,24.48,24.47,24.47,41131.0,19.3913,19.3913,19.3834,19.3834,41131.0
2017-01-10 15:05:00,24.47,24.49,24.47,24.48,94179.0,19.3834,19.3992,19.3834,19.3913,94179.0
2017-01-10 15:10:00,24.48,24.48,24.46,24.48,136814.0,19.3913,19.3913,19.3755,19.3913,136814.0
2017-01-10 15:15:00,24.48,24.48,24.47,24.47,73026.0,19.3913,19.3913,19.3834,19.3834,73026.0
2017-01-10 15:20:00,24.48,24.48,24.47,24.47,33102.0,19.3913,19.3913,19.3834,19.3834,33102.0
2017-01-10 15:25:00,24.48,24.48,24.46,24.48,98652.0,19.3913,19.3913,19.3755,19.3913,98652.0
2017-01-10 15:30:00,24.48,24.51,24.47,24.51,86076.0,19.3913,19.4151,19.3834,19.4151,86076.0
2017-01-10 15:35:00,24.51,24.55,24.51,24.53,152983.0,19.4151,19.4467,19.4151,19.4309,152983.0
2017-01-10 15:40:00,24.53,24.54,24.52,24.52,90166.0,19.4309,19.4388,19.423,19.423,90166.0
2017-01-10 15:45:00,24.53,24.55,24.52,24.53,187994.0,19.4309,19.4467,19.423,19.4309,187994.0
2017-01-10 15:50:00,24.53,24.54,24.52,24.52,140159.0,19.4309,19.4388,19.423,19.423,140159.0
2017-01-10 15:55:00,24.53,24.53,24.49,24.5,405760.0,19.4309,19.4309,19.3992,19.4071,405760.0
2017-01-11 09:30:00,24.44,24.52,24.42,24.5,97268.0,19.3596,19.423,19.3438,19.4071,97268.0
2017-01-11 09:35:00,24.49,24.51,24.46,24.51,38195.0,19.3992,19.4151,19.3755,19.4151,38195.0
2017-01-11 09:40:00,24.51,24.54,24.5,24.52,22646.0,19.4151,19.4388,19.4071,19.423,22646.0
2017-01-11 09:45:00,24.52,24.54,24.5,24.54,62753.0,19.423,19.4388,19.4071,19.4388,62753.0
2017-01-11 09:50:00,24.54,24.54,24.5,24.53,40967.0,19.4388,19.4388,19.4071,19.4309,40967.0
2017-01-11 09:55:00,24.54,24.56,24.53,24.55,17938.0,19.4388,19.4547,19.4309,19.4467,17938.0
2017-01-11 10:00:00,24.55,24.57,24.53,24.53,60327.0,19.4467,19.4626,19.4309,19.4309,60327.0
2017-01-11 10:05:00,24.52,24.52,24.5,24.51,24584.0,19.423,19.423,19.4071,19.4151,24584.0
2017-01-11 10:10:00,24.51,24.53,24.5,24.51,27500.0,19.4151,19.4309,19.4071,19.4151,27500.0
2017-01-11 10:15:00,24.5,24.51,24.47,24.49,32416.0,19.4071,19.4151,19.3834,19.3992,32416.0
2017-01-11 10:20:00,24.5,24.5,24.48,24.5,12236.0,19.4071,19.4071,19.3913,19.4071,12236.0
2017-01-11 10:25:00,24.5,24.53,24.49,24.51,30363.0,19.4071,19.4309,19.3992,19.4151,30363.0
2017-01-11 10:30:00,24.52,24.53,24.5,24.52,27464.0,19.423,19.4309,19.4071,19.423,27464.0
2017-01-11 10:35:00,24.52,24.55,24.52,24.54,30306.0,19.423,19.4467,19.423,19.4388,30306.0
2017-01-11 10:40:00,24.55,24.55,24.52,24.55,47166.0,19.4467,19.4467,19.423,19.4467,47166.0
2017-01-11 10:45:00,24.55,24.55,24.52,24.53,33221.0,19.4467,19.4467,19.423,19.4309,33221.0
2017-01-11 10:50:00,24.53,24.53,24.5,24.53,94173.0,19.4309,19.4309,19.4071,19.4309,94173.0
2017-01-11 10:55:00,24.53,24.53,24.49,24.52,92254.0,19.4309,19.4309,19.3992,19.423,92254.0
2017-01-11 11:00:00,24.53,24.55,24.51,24.54,46024.0,19.4309,19.4467,19.4151,19.4388,46024.0
2017-01-11 11:05:00,24.53,24.55,24.51,24.55,43863.0,19.4309,19.4467,19.4151,19.4467,43863.0
2017-01-11 11:10:00,24.55,24.56,24.54,24.54,33427.0,19.4467,19.4547,19.4388,19.4388,33427.0
2017-01-11 11:15:00,24.55,24.56,24.54,24.55,29763.0,19.4467,19.4547,19.4388,19.4467,29763.0
2017-01-11 11:20:00,24.56,24.57,24.52,24.52,90719.0,19.4547,19.4626,19.423,19.423,90719.0
2017-01-11 11:25:00,24.53,24.55,24.49,24.5,34437.0,19.4309,19.4467,19.3992,19.4071,34437.0
2017-01-11 11:30:00,24.5,24.51,24.45,24.51,76774.0,19.4071,19.4151,19.3675,19.4151,76774.0
2017-01-11 11:35:00,24.51,24.52,24.45,24.5,39455.0,19.4151,19.423,19.3675,19.4071,39455.0
2017-01-11 11:40:00,24.5,24.52,24.48,24.52,26500.0,19.4071,19.423,19.3913,19.423,26500.0
2017-01-11 11:45:00,24.51,24.54,24.5,24.51,27189.0,19.4151,19.4388,19.4071,19.4151,27189.0
2017-01-11 11:50:00,24.51,24.56,24.47,24.55,114816.0,19.4151,19.4547,19.3834,19.4467,114816.0
2017-01-11 11:55:00,24.56,24.6,24.55,24.6,44309.0,19.4547,19.4864,19.4467,19.4864,44309.0
2017-01-11 12:00:00,24.6,24.61,24.58,24.6,52678.0,19.4864,19.4943,19.4705,19.4864,52678.0
2017-01-11 12:05:00,24.61,24.63,24.6,24.63,33706.0,19.4943,19.5101,19.4864,19.5101,33706.0
2017-01-11 12:10:00,24.63,24.64,24.61,24.63,46484.0,19.5101,19.518,19.4943,19.5101,46484.0
2017-01-11 12:15:00,24.64,24.65,24.6,24.63,52348.0,19.518,19.526,19.4864,19.5101,52348.0
2017-01-11 12:20:00,24.63,24.63,24.6,24.63,46753.0,19.5101,19.5101,19.4864,19.5101,46753.0
2017-01-11 12:25:00,24.63,24.64,24.61,24.64,47251.0,19.5101,19.518,19.4943,19.518,47251.0
2017-01-11 12:30:00,24.64,24.64,24.6,24.61,31485.0,19.518,19.518,19.4864,19.4943,31485.0
2017-01-11 12:35:00,24.62,24.64,24.61,24.62,41059.0,19.5022,19.518,19.4943,19.5022,41059.0
2017-01-11 12:40:00,24.62,24.63,24.58,24.6,41126.0,19.5022,19.5101,19.4705,19.4864,41126.0
2017-01-11 12:45:00,24.6,24.6,24.57,24.59,36637.0,19.4864,19.4864,19.4626,19.4784,36637.0
2017-01-11 12:50:00,24.59,24.59,24.58,24.59,19310.0,19.4784,19.4784,19.4705,19.4784,19310.0
2017-01-11 12:55:00,24.59,24.63,24.58,24.63,46788.0,19.4784,19.5101,19.4705,19.5101,46788.0
2017-01-11 13:00:00,24.62,24.63,24.61,24.61,20527.0,19.5022,19.5101,19.4943,19.4943,20527.0
2017-01-11 13:05:00,24.61,24.63,24.6,24.61,35170.0,19.4943,19.5101,19.4864,19.4943,35170.0
2017-01-11 13:10:00,24.6,24.61,24.56,24.58,54503.0,19.4864,19.4943,19.4547,19.4705,54503.0
2017-01-11 13:15:00,24.58,24.58,24.55,24.57,41880.0,19.4705,19.4705,19.4467,19.4626,41880.0
2017-01-11 13:20:00,24.57,24.6,24.56,24.58,26156.0,19.4626,19.4864,19.4547,19.4705,26156.0
2017-01-11 13:25:00,24.57,24.58,24.54,24.56,67787.0,19.4626,19.4705,19.4388,19.4547,67787.0
2017-01-11 13:30:00,24.56,24.58,24.54,24.57,43584.0,19.4547,19.4705,19.4388,19.4626,43584.0
2017-01-11 13:35:00,24.56,24.61,24.56,24.61,57524.0,19.4547,19.4943,19.4547,19.4943,57524.0
2017-01-11 13:40:00,24.6,24.62,24.59,24.62,42247.0,19.4864,19.5022,19.4784,19.5022,42247.0
2017-01-11 13:45:00,24.62,24.63,24.61,24.61,24862.0,19.5022,19.5101,19.4943,19.4943,24862.0
2017-01-11 13:50:00,24.61,24.63,24.61,24.63,36301.0,19.4943,19.5101,19.4943,19.5101,36301.0
2017-01-11 13:55:00,24.63,24.64,24.61,24.64,49621.0,19.5101,19.518,19.4943,19.518,49621.0
2017-01-11 14:00:00,24.64,24.65,24.61,24.61,34427.0,19.518,19.526,19.4943,19.4943,34427.0
2017-01-11 14:05:00,24.61,24.63,24.61,24.62,29619.0,19.4943,19.5101,19.4943,19.5022,29619.0
2017-01-11 14:10:00,24.62,24.65,24.62,24.65,33344.0,19.5022,19.526,19.5022,19.526,33344.0
2017-01-11 14:15:00,24.65,24.67,24.65,24.65,46319.0,19.526,19.5418,19.526,19.526,46319.0
2017-01-11 14:20:00,24.65,24.67,24.65,24.67,42516.0,19.526,19.5418,19.526,19.5418,42516.0
2017-01-11 14:25:00,24.67,24.68,24.66,24.66,26034.0,19.5418,19.5497,19.5339,19.5339,26034.0
2017-01-11 14:30:00,24.67,24.69,24.66,24.68,46448.0,19.5418,19.5576,19.5339,19.5497,46448.0
2017-01-11 14:35:00,24.68,24.69,24.68,24.68,19654.0,19.5497,19.5576,19.5497,19.5497,19654.0
2017-01-11 14:40:00,24.69,24.69,24.68,24.69,11932.0,19.5576,19.5576,19.5497,19.5576,11932.0
2017-01-11 14:45:00,24.69,24.69,24.65,24.68,70516.0,19.5576,19.5576,19.526,19.5497,70516.0
2017-01-11 14:50:00,24.68,24.69,24.67,24.68,21216.0,19.5497,19.5576,19.5418,19.5497,21216.0
2017-01-11 14:55:00,24.68,24.69,24.67,24.68,22551.0,19.5497,19.5576,19.5418,19.5497,22551.0
2017-01-11 15:00:00,24.69,24.69,24.68,24.69,30407.0,19.5576,19.5576,19.5497,19.5576,30407.0
2017-01-11 15:05:00,24.69,24.72,24.68,24.69,72458.0,19.5576,19.5814,19.5497,19.5576,72458.0
2017-01-11 15:10:00,24.68,24.71,24.68,24.69,35587.0,19.5497,19.5735,19.5497,19.5576,35587.0
2017-01-11 15:15:00,24.7,24.71,24.69,24.71,25369.0,19.5656,19.5735,19.5576,19.5735,25369.0
2017-01-11 15:20:00,24.71,24.71,24.69,24.7,51409.0,19.5735,19.5735,19.5576,19.5656,51409.0
2017-01-11 15:25:00,24.69,24.71,24.69,24.71,46869.0,19.5576,19.5735,19.5576,19.5735,46869.0
2017-01-11 15:30:00,24.71,24.72,24.69,24.71,98885.0,19.5735,19.5814,19.5576,19.5735,98885.0
2017-01-11 15:35:00,24.71,24.73,24.71,24.73,61184.0,19.5735,19.5893,19.5735,19.5893,61184.0
2017-01-11 15:40:00,24.73,24.73,24.72,24.73,60719.0,19.5893,19.5893,19.5814,19.5893,60719.0
2017-01-11 15:45:00,24.73,24.74,24.72,24.73,140474.0,19.5893,19.5973,19.5814,19.5893,140474.0
2017-01-11 15:50:00,24.73,24.73,24.69,24.7,226285.0,19.5893,19.5893,19.5576,19.5656,226285.0
2017-01-11 15:55:00,24.7,24.7,24.66,24.68,356540.0,19.5656,19.5656,19.5339,19.5497,356540.0
2017-01-12 09:30:00,24.62,24.64,24.54,24.58,89073.0,19.5022,19.518,19.4388,19.4705,89073.0
2017-01-12 09:35:00,24.58,24.58,24.52,24.53,50479.0,19.4705,19.4705,19.423,19.4309,50479.0
2017-01-12 09:40:00,24.53,24.55,24.51,24.54,35761.0,19.4309,19.4467,19.4151,19.4388,35761.0
2017-01-12 09:45:00,24.54,24.55,24.52,24.53,24384.0,19.4388,19.4467,19.423,19.4309,24384.0
2017-01-12 09:50:00,24.52,24.53,24.48,24.51,23902.0,19.423,19.4309,19.3913,19.4151,23902.0
2017-01-12 09:55:00,24.51,24.53,24.48,24.51,34256.0,19.4151,19.4309,19.3913,19.4151,34256.0
2017-01-12 10:00:00,24.51,24.52,24.43,24.44,46407.0,19.4151,19.423,19.3517,19.3596,46407.0
2017-01-12 10:05:00,24.44,24.44,24.33,24.34,74154.0,19.3596,19.3596,19.2725,19.2804,74154.0
2017-01-12 10:10:00,24.34,24.38,24.33,24.38,34174.0,19.2804,19.3121,19.2725,19.3121,34174.0
2017-01-12 10:15:00,24.37,24.38,24.32,24.33,77902.0,19.3042,19.3121,19.2646,19.2725,77902.0
2017-01-12 10:20:00,24.33,24.37,24.32,24.35,25781.0,19.2725,19.3042,19.2646,19.2883,25781.0
2017-01-12 10:25:00,24.36,24.38,24.35,24.38,22031.0,19.2962,19.3121,19.2883,19.3121,22031.0
2017-01-12 10:30:00,24.38,24.38,24.33,24.35,136919.0,19.3121,19.3121,19.2725,19.2883,136919.0
2017-01-12 10:35:00,24.35,24.36,24.27,24.29,111548.0,19.2883,19.2962,19.2249,19.2408,111548.0
2017-01-12 10:40:00,24.3,24.31,24.27,24.3,58986.0,19.2487,19.2566,19.2249,19.2487,58986.0
2017-01-12 10:45:00,24.29,24.34,24.29,24.34,64498.0,19.2408,19.2804,19.2408,19.2804,64498.0
2017-01-12 10:50:00,24.33,24.34,24.3,24.33,125609.0,19.2725,19.2804,19.2487,19.2725,125609.0
2017-01-12 10:55:00,24.33,24.34,24.28,24.3,61578.0,19.2725,19.2804,19.2329,19.2487,61578.0
2017-01-12 11:00:00,24.3,24.31,24.24,24.25,181872.0,19.2487,19.2566,19.2012,19.2091,181872.0
2017-01-12 11:05:00,24.25,24.28,24.24,24.27,63319.0,19.2091,19.2329,19.2012,19.2249,63319.0
2017-01-12 11:10:00,24.26,24.27,24.24,24.27,26284.0,19.217,19.2249,19.2012,19.2249,26284.0
2017-01-12 11:15:00,24.27,24.28,24.24,24.24,39702.0,19.2249,19.2329,19.2012,19.2012,39702.0
2017-01-12 11:20:00,24.25,24.27,24.22,24.24,57141.0,19.2091,19.2249,19.1853,19.2012,57141.0
2017-01-12 11:25:00,24.23,24.26,24.23,24.25,27403.0,19.1933,19.217,19.1933,19.2091,27403.0
2017-01-12 11:30:00,24.25,24.26,24.23,24.24,40905.0,19.2091,19.217,19.1933,19.2012,40905.0
2017-01-12 11:35:00,24.25,24.25,24.22,24.25,21480.0,19.2091,19.2091,19.1853,19.2091,21480.0
2017-01-12 11:40:00,24.24,24.24,24.21,24.24,24584.0,19.2012,19.2012,19.1774,19.2012,24584.0
2017-01-12 11:45:00,24.23,24.23,24.18,24.2,33809.0,19.1933,19.1933,19.1537,19.1695,33809.0
2017-01-12 11:50:00,24.2,24.22,24.19,24.2,23169.0,19.1695,19.1853,19.1616,19.1695,23169.0
2017-01-12 11:55:00,24.19,24.2,24.18,24.2,26131.0,19.1616,19.1695,19.1537,19.1695,26131.0
2017-01-12 12:00:00,24.2,24.23,24.19,24.23,36158.0,19.1695,19.1933,19.1616,19.1933,36158.0
2017-01-12 12:05:00,24.23,24.24,24.21,24.21,16545.0,19.1933,19.2012,19.1774,19.1774,16545.0
2017-01-12 12:10:00,24.22,24.25,24.21,24.22,40158.0,19.1853,19.2091,19.1774,19.1853,40158.0
2017-01-12 12:15:00,24.22,24.28,24.22,24.28,23745.0,19.1853,19.2329,19.1853,19.2329,23745.0
2017-01-12 12:20:00,24.27,24.3,24.27,24.28,27710.0,19.2249,19.2487,19.2249,19.2329,27710.0
2017-01-12 12:25:00,24.28,24.3,24.27,24.28,46779.0,19.2329,19.2487,19.2249,19.2329,46779.0
2017-01-12 12:30:00,24.29,24.31,24.27,24.3,51888.0,19.2408,19.2566,19.2249,19.2487,51888.0
2017-01-12 12:35:00,24.3,24.31,24.28,24.28,20626.0,19.2487,19.2566,19.2329,19.2329,20626.0
2017-01-12 12:40:00,24.28,24.3,24.27,24.27,15918.0,19.2329,19.2487,19.2249,19.2249,15918.0
2017-01-12 12:45:00,24.27,24.3,24.27,24.3,16156.0,19.2249,19.2487,19.2249,19.2487,16156.0
2017-01-12 12:50:00,24.3,24.33,24.29,24.33,27454.0,19.2487,19.2725,19.2408,19.2725,27454.0
2017-01-12 12:55:00,24.32,24.33,24.3,24.31,122576.0,19.2646,19.2725,19.2487,19.2566,122576.0
2017-01-12 13:00:00,24.3,24.36,24.3,24.35,65517.0,19.2487,19.2962,19.2487,19.2883,65517.0
2017-01-12 13:05:00,24.35,24.37,24.34,24.37,47371.0,19.2883,19.3042,19.2804,19.3042,47371.0
2017-01-12 13:10:00,24.37,24.38,24.35,24.35,26582.0,19.3042,19.3121,19.2883,19.2883,26582.0
2017-01-12 13:15:00,24.35,24.38,24.34,24.37,35159.0,19.2883,19.3121,19.2804,19.3042,35159.0
2017-01-12 13:20:00,24.37,24.38,24.34,24.35,22528.0,19.3042,19.3121,19.2804,19.2883,22528.0
2017-01-12 13:25:00,24.35,24.36,24.34,24.36,12205.0,19.2883,19.2962,19.2804,19.2962,12205.0
2017-01-12 13:30:00,24.36,24.36,24.35,24.35,6342.0,19.2962,19.2962,19.2883,19.2883,6342.0
2017-01-12 13:35:00,24.35,24.4,24.35,24.37,54515.0,19.2883,19.3279,19.2883,19.3042,54515.0
2017-01-12 13:40:00,24.37,24.41,24.37,24.39,32566.0,19.3042,19.3358,19.3042,19.32,32566.0
2017-01-12 13:45:00,24.39,24.41,24.38,24.41,24126.0,19.32,19.3358,19.3121,19.3358,24126.0
2017-01-12 13:50:00,24.41,24.41,24.38,24.38,20213.0,19.3358,19.3358,19.3121,19.3121,20213.0
2017-01-12 13:55:00,24.38,24.4,24.38,24.4,22935.0,19.3121,19.3279,19.3121,19.3279,22935.0
2017-01-12 14:00:00,24.4,24.42,24.4,24.41,26015.0,19.3279,19.3438,19.3279,19.3358,26015.0
2017-01-12 14:05:00,24.41,24.41,24.38,24.39,34442.0,19.3358,19.3358,19.3121,19.32,34442.0
2017-01-12 14:10:00,24.39,24.4,24.37,24.4,44440.0,19.32,19.3279,19.3042,19.3279,44440.0
2017-01-12 14:15:00,24.39,24.41,24.39,24.41,27161.0,19.32,19.3358,19.32,19.3358,27161.0
2017-01-12 14:20:00,24.41,24.42,24.39,24.41,59487.0,19.3358,19.3438,19.32,19.3358,59487.0
2017-01-12 14:25:00,24.41,24.43,24.41,24.41,30951.0,19.3358,19.3517,19.3358,19.3358,30951.0
2017-01-12 14:30:00,24.41,24.46,24.41,24.46,43382.0,19.3358,19.3755,19.3358,19.3755,43382.0
2017-01-12 14:35:00,24.46,24.47,24.44,24.46,115718.0,19.3755,19.3834,19.3596,19.3755,115718.0
2017-01-12 14:40:00,24.46,24.47,24.45,24.46,20721.0,19.3755,19.3834,19.3675,19.3755,20721.0
2017-01-12 14:45:00,24.46,24.47,24.44,24.45,62710.0,19.3755,19.3834,19.3596,19.3675,62710.0
2017-01-12 14:50:00,24.46,24.48,24.45,24.46,41432.0,19.3755,19.3913,19.3675,19.3755,41432.0
2017-01-12 14:55:00,24.47,24.48,24.46,24.48,21206.0,19.3834,19.3913,19.3755,19.3913,21206.0
2017-01-12 15:00:00,24.48,24.49,24.46,24.46,38691.0,19.3913,19.3992,19.3755,19.3755,38691.0
2017-01-12 15:05:00,24.46,24.47,24.44,24.46,44248.0,19.3755,19.3834,19.3596,19.3755,44248.0
2017-01-12 15:10:00,24.46,24.47,24.45,24.45,20694.0,19.3755,19.3834,19.3675,19.3675,20694.0
2017-01-12 15:15:00,24.45,24.47,24.45,24.45,43865.0,19.3675,19.3834,19.3675,19.3675,43865.0
2017-01-12 15:20:00,24.45,24.47,24.45,24.47,25854.0,19.3675,19.3834,19.3675,19.3834,25854.0
2017-01-12 15:25:00,24.47,24.48,24.47,24.48,36563.0,19.3834,19.3913,19.3834,19.3913,36563.0
2017-01-12 15:30:00,24.48,24.5,24.47,24.49,56773.0,19.3913,19.4071,19.3834,19.3992,56773.0
2017-01-12 15:35:00,24.49,24.52,24.48,24.52,76194.0,19.3992,19.423,19.3913,19.423,76194.0
2017-01-12 15:40:00,24.52,24.53,24.51,24.53,91760.0,19.423,19.4309,19.4151,19.4309,91760.0
2017-01-12 15:45:00,24.53,24.54,24.52,24.54,86835.0,19.4309,19.4388,19.423,19.4388,86835.0
2017-01-12 15:50:00,24.54,24.54,24.52,24.54,146924.0,19.4388,19.4388,19.423,19.4388,146924.0
2017-01-12 15:55:00,24.54,24.55,24.53,24.53,252662.0,19.4388,19.4467,19.4309,19.4309,252662.0
2017-01-13 09:30:00,24.6,24.69,24.59,24.68,89224.0,19.4864,19.5576,19.4784,19.5497,89224.0
2017-01-13 09:35:00,24.69,24.72,24.62,24.62,62375.0,19.5576,19.5814,19.5022,19.5022,62375.0
2017-01-13 09:40:00,24.63,24.69,24.62,24.68,34111.0,19.5101,19.5576,19.5022,19.5497,34111.0
2017-01-13 09:45:00,24.68,24.7,24.65,24.69,82200.0,19.5497,19.5656,19.526,19.5576,82200.0
2017-01-13 09:50:00,24.69,24.73,24.68,24.7,37501.0,19.5576,19.5893,19.5497,19.5656,37501.0
2017-01-13 09:55:00,24.7,24.7,24.68,24.69,39261.0,19.5656,19.5656,19.5497,19.5576,39261.0
2017-01-13 10:00:00,24.69,24.71,24.68,24.7,60523.0,19.5576,19.5735,19.5497,19.5656,60523.0
2017-01-13 10:05:00,24.7,24.71,24.68,24.69,76553.0,19.5656,19.5735,19.5497,19.5576,76553.0
2017-01-13 10:10:00,24.69,24.71,24.66,24.67,80052.0,19.5576,19.5735,19.5339,19.5418,80052.0
2017-01-13 10:15:00,24.67,24.7,24.65,24.65,34255.0,19.5418,19.5656,19.526,19.526,34255.0
2017-01-13 10:20:00,24.65,24.69,24.65,24.69,15230.0,19.526,19.5576,19.526,19.5576,15230.0
2017-01-13 10:25:00,24.69,24.72,24.69,24.7,30212.0,19.5576,19.5814,19.5576,19.5656,30212.0
2017-01-13 10:30:00,24.7,24.74,24.7,24.71,41824.0,19.5656,19.5973,19.5656,19.5735,41824.0
2017-01-13 10:35:00,24.71,24.73,24.68,24.73,26503.0,19.5735,19.5893,19.5497,19.5893,26503.0
2017-01-13 10:40:00,24.73,24.73,24.69,24.73,25190.0,19.5893,19.5893,19.5576,19.5893,25190.0
2017-01-13 10:45:00,24.73,24.73,24.71,24.71,15888.0,19.5893,19.5893,19.5735,19.5735,15888.0
2017-01-13 10:50:00,24.71,24.73,24.7,24.7,21354.0,19.5735,19.5893,19.5656,19.5656,21354.0
2017-01-13 10:55:00,24.7,24.71,24.69,24.7,17553.0,19.5656,19.5735,19.5576,19.5656,17553.0
2017-01-13 11:00:00,24.7,24.71,24.69,24.7,16160.0,19.5656,19.5735,19.5576,19.5656,16160.0
2017-01-13 11:05:00,24.7,24.71,24.68,24.71,20214.0,19.5656,19.5735,19.5497,19.5735,20214.0
2017-01-13 11:10:00,24.7,24.71,24.67,24.69,29167.0,19.5656,19.5735,19.5418,19.5576,29167.0
2017-01-13 11:15:00,24.69,24.71,24.69,24.69,20349.0,19.5576,19.5735,19.5576,19.5576,20349.0
2017-01-13 11:20:00,24.69,24.71,24.68,24.69,71468.0,19.5576,19.5735,19.5497,19.5576,71468.0
2017-01-13 11:25:00,24.69,24.72,24.69,24.71,14700.0,19.5576,19.5814,19.5576,19.5735,14700.0
2017-01-13 11:30:00,24.71,24.74,24.71,24.73,32673.0,19.5735,19.5973,19.5735,19.5893,32673.0
2017-01-13 11:35:00,24.74,24.74,24.71,24.73,19696.0,19.5973,19.5973,19.5735,19.5893,19696.0
2017-01-13 11:40:00,24.73,24.75,24.72,24.73,29711.0,19.5893,19.6052,19.5814,19.5893,29711.0
2017-01-13 11:45:00,24.74,24.75,24.72,24.73,30034.0,19.5973,19.6052,19.5814,19.5893,30034.0
2017-01-13 11:50:00,24.73,24.74,24.72,24.73,23672.0,19.5893,19.5973,19.5814,19.5893,23672.0
2017-01-13 11:55:00,24.73,24.75,24.73,24.73,22162.0,19.5893,19.6052,19.5893,19.5893,22162.0
2017-01-13 12:00:00,24.74,24.75,24.73,24.73,19815.0,19.5973,19.6052,19.5893,19.5893,19815.0
2017-01-13 12:05:00,24.73,24.74,24.72,24.74,17785.0,19.5893,19.5973,19.5814,19.5973,17785.0
2017-01-13 12:10:00,24.73,24.74,24.73,24.74,7552.0,19.5893,19.5973,19.5893,19.5973,7552.0
2017-01-13 12:15:00,24.73,24.74,24.71,24.74,38306.0,19.5893,19.5973,19.5735,19.5973,38306.0
2017-01-13 12:20:00,24.73,24.75,24.72,24.72,35802.0,19.5893,19.6052,19.5814,19.5814,35802.0
2017-01-13 12:25:00,24.72,24.73,24.72,24.73,5500.0,19.5814,19.5893,19.5814,19.5893,5500.0
2017-01-13 12:30:00,24.73,24.75,24.72,24.74,19910.0,19.5893,19.6052,19.5814,19.5973,19910.0
2017-01-13 12:35:00,24.75,24.76,24.74,24.75,40828.0,19.6052,19.6131,19.5973,19.6052,40828.0
2017-01-13 12:40:00,24.75,24.75,24.74,24.75,11500.0,19.6052,19.6052,19.5973,19.6052,11500.0
2017-01-13 12:45:00,24.74,24.75,24.73,24.73,60387.0,19.5973,19.6052,19.5893,19.5893,60387.0
2017-01-13 12:50:00,24.73,24.75,24.73,24.75,16972.0,19.5893,19.6052,19.5893,19.6052,16972.0
2017-01-13 12:55:00,24.75,24.75,24.74,24.75,8911.0,19.6052,19.6052,19.5973,19.6052,8911.0
2017-01-13 13:00:00,24.75,24.76,24.74,24.76,27126.0,19.6052,19.6131,19.5973,19.6131,27126.0
2017-01-13 13:05:00,24.76,24.76,24.75,24.75,21090.0,19.6131,19.6131,19.6052,19.6052,21090.0
2017-01-13 13:10:00,24.75,24.76,24.75,24.76,6558.0,19.6052,19.6131,19.6052,19.6131,6558.0
2017-01-13 13:15:00,24.75,24.76,24.75,24.75,17401.0,19.6052,19.6131,19.6052,19.6052,17401.0
2017-01-13 13:20:00,24.76,24.76,24.75,24.76,13439.0,19.6131,19.6131,19.6052,19.6131,13439.0
2017-01-13 13:25:00,24.76,24.76,24.74,24.75,27688.0,19.6131,19.6131,19.5973,19.6052,27688.0
2017-01-13 13:30:00,24.75,24.77,24.74,24.77,18750.0,19.6052,19.621,19.5973,19.621,18750.0
2017-01-13 13:35:00,24.77,24.77,24.76,24.77,9800.0,19.621,19.621,19.6131,19.621,9800.0
2017-01-13 13:40:00,24.77,24.77,24.76,24.77,3240.0,19.621,19.621,19.6131,19.621,3240.0
2017-01-13 13:45:00,24.77,24.77,24.75,24.76,16784.0,19.621,19.621,19.6052,19.6131,16784.0
2017-01-13 13:50:00,24.76,24.76,24.75,24.76,8131.0,19.6131,19.6131,19.6052,19.6131,8131.0
2017-01-13 13:55:00,24.76,24.77,24.75,24.77,13063.0,19.6131,19.621,19.6052,19.621,13063.0
2017-01-13 14:00:00,24.77,24.77,24.75,24.75,34423.0,19.621,19.621,19.6052,19.6052,34423.0
2017-01-13 14:05:00,24.76,24.78,24.75,24.77,36987.0,19.6131,19.6289,19.6052,19.621,36987.0
2017-01-13 14:10:00,24.76,24.77,24.76,24.77,18475.0,19.6131,19.621,19.6131,19.621,18475.0
2017-01-13 14:15:00,24.77,24.77,24.73,24.75,41837.0,19.621,19.621,19.5893,19.6052,41837.0
2017-01-13 14:20:00,24.75,24.75,24.74,24.75,24140.0,19.6052,19.6052,19.5973,19.6052,24140.0
2017-01-13 14:25:00,24.74,24.75,24.71,24.71,35509.0,19.5973,19.6052,19.5735,19.5735,35509.0
2017-01-13 14:30:00,24.71,24.75,24.71,24.75,21129.0,19.5735,19.6052,19.5735,19.6052,21129.0
2017-01-13 14:35:00,24.75,24.75,24.74,24.75,7767.0,19.6052,19.6052,19.5973,19.6052,7767.0
2017-01-13 14:40:00,24.75,24.76,24.74,24.76,22644.0,19.6052,19.6131,19.5973,19.6131,22644.0
2017-01-13 14:45:00,24.76,24.76,24.75,24.76,11803.0,19.6131,19.6131,19.6052,19.6131,11803.0
2017-01-13 14:50:00,24.76,24.76,24.74,24.76,40319.0,19.6131,19.6131,19.5973,19.6131,40319.0
2017-01-13 14:55:00,24.75,24.79,24.75,24.79,34679.0,19.6052,19.6369,19.6052,19.6369,34679.0
2017-01-13 15:00:00,24.79,24.79,24.78,24.79,25314.0,19.6369,19.6369,19.6289,19.6369,25314.0
2017-01-13 15:05:00,24.79,24.8,24.78,24.8,32191.0,19.6369,19.6448,19.6289,19.6448,32191.0
2017-01-13 15:10:00,24.8,24.8,24.79,24.8,25183.0,19.6448,19.6448,19.6369,19.6448,25183.0
2017-01-13 15:15:00,24.8,24.8,24.79,24.8,27831.0,19.6448,19.6448,19.6369,19.6448,27831.0
2017-01-13 15:20:00,24.8,24.83,24.79,24.83,55960.0,19.6448,19.6685,19.6369,19.6685,55960.0
2017-01-13 15:25:00,24.83,24.83,24.82,24.83,37071.0,19.6685,19.6685,19.6606,19.6685,37071.0
2017-01-13 15:30:00,24.82,24.83,24.82,24.83,79587.0,19.6606,19.6685,19.6606,19.6685,79587.0
2017-01-13 15:35:00,24.83,24.83,24.81,24.83,189826.0,19.6685,19.6685,19.6527,19.6685,189826.0
2017-01-13 15:40:00,24.83,24.85,24.82,24.85,97809.0,19.6685,19.6844,19.6606,19.6844,97809.0
2017-01-13 15:45:00,24.85,24.85,24.84,24.85,139969.0,19.6844,19.6844,19.6765,19.6844,139969.0
2017-01-13 15:50:00,24.85,24.85,24.84,24.85,138386.0,19.6844,19.6844,19.6765,19.6844,138386.0
2017-01-13 15:55:00,24.85,24.86,24.83,24.84,286198.0,19.6844,19.6923,19.6685,19.6765,286198.0
2017-01-17 09:30:00,24.7,24.7,24.51,24.51,178344.0,19.5656,19.5656,19.4151,19.4151,178344.0
2017-01-17 09:35:00,24.5,24.51,24.43,24.5,115648.0,19.4071,19.4151,19.3517,19.4071,115648.0
2017-01-17 09:40:00,24.49,24.52,24.41,24.43,113657.0,19.3992,19.423,19.3358,19.3517,113657.0
2017-01-17 09:45:00,24.44,24.46,24.41,24.46,41482.0,19.3596,19.3755,19.3358,19.3755,41482.0
2017-01-17 09:50:00,24.45,24.47,24.41,24.46,58423.0,19.3675,19.3834,19.3358,19.3755,58423.0
2017-01-17 09:55:00,24.46,24.5,24.45,24.46,38297.0,19.3755,19.4071,19.3675,19.3755,38297.0
2017-01-17 10:00:00,24.45,24.5,24.42,24.49,47386.0,19.3675,19.4071,19.3438,19.3992,47386.0
2017-01-17 10:05:00,24.5,24.55,24.47,24.52,52091.0,19.4071,19.4467,19.3834,19.423,52091.0
2017-01-17 10:10:00,24.51,24.55,24.5,24.5,49587.0,19.4151,19.4467,19.4071,19.4071,49587.0
2017-01-17 10:15:00,24.5,24.56,24.49,24.52,85302.0,19.4071,19.4547,19.3992,19.423,85302.0
2017-01-17 10:20:00,24.51,24.53,24.51,24.51,88239.0,19.4151,19.4309,19.4151,19.4151,88239.0
2017-01-17 10:25:00,24.51,24.52,24.47,24.49,45063.0,19.4151,19.423,19.3834,19.3992,45063.0
2017-01-17 10:30:00,24.49,24.51,24.46,24.49,39189.0,19.3992,19.4151,19.3755,19.3992,39189.0
2017-01-17 10:35:00,24.48,24.5,24.47,24.48,28373.0,19.3913,19.4071,19.3834,19.3913,28373.0
2017-01-17 10:40:00,24.48,24.5,24.45,24.45,33546.0,19.3913,19.4071,19.3675,19.3675,33546.0
2017-01-17 10:45:00,24.45,24.49,24.44,24.44,46871.0,19.3675,19.3992,19.3596,19.3596,46871.0
2017-01-17 10:50:00,24.44,24.47,24.44,24.46,54310.0,19.3596,19.3834,19.3596,19.3755,54310.0
2017-01-17 10:55:00,24.47,24.48,24.43,24.47,51107.0,19.3834,19.3913,19.3517,19.3834,51107.0
2017-01-17 11:00:00,24.47,24.51,24.46,24.48,103620.0,19.3834,19.4151,19.3755,19.3913,103620.0
2017-01-17 11:05:00,24.47,24.48,24.45,24.48,38896.0,19.3834,19.3913,19.3675,19.3913,38896.0
2017-01-17 11:10:00,24.48,24.48,24.42,24.43,34480.0,19.3913,19.3913,19.3438,19.3517,34480.0
2017-01-17 11:15:00,24.42,24.43,24.4,24.43,69035.0,19.3438,19.3517,19.3279,19.3517,69035.0
2017-01-17 11:20:00,24.43,24.46,24.42,24.45,34611.0,19.3517,19.3755,19.3438,19.3675,34611.0
2017-01-17 11:25:00,24.45,24.46,24.42,24.45,35393.0,19.3675,19.3755,19.3438,19.3675,35393.0
2017-01-17 11:30:00,24.45,24.45,24.42,24.43,28543.0,19.3675,19.3675,19.3438,19.3517,28543.0
2017-01-17 11:35:00,24.43,24.45,24.42,24.45,38937.0,19.3517,19.3675,19.3438,19.3675,38937.0
2017-01-17 11:40:00,24.45,24.47,24.43,24.44,42238.0,19.3675,19.3834,19.3517,19.3596,42238.0
2017-01-17 11:45:00,24.44,24.49,24.44,24.48,28972.0,19.3596,19.3992,19.3596,19.3913,28972.0
2017-01-17 11:50:00,24.49,24.52,24.49,24.51,23369.0,19.3992,19.423,19.3992,19.4151,23369.0
2017-01-17 11:55:00,24.52,24.52,24.51,24.51,17613.0,19.423,19.423,19.4151,19.4151,17613.0
2017-01-17 12:00:00,24.52,24.53,24.51,24.53,38164.0,19.423,19.4309,19.4151,19.4309,38164.0
2017-01-17 12:05:00,24.53,24.53,24.49,24.5,62466.0,19.4309,19.4309,19.3992,19.4071,62466.0
2017-01-17 12:10:00,24.51,24.51,24.47,24.48,27684.0,19.4151,19.4151,19.3834,19.3913,27684.0
2017-01-17 12:15:00,24.47,24.49,24.47,24.48,27398.0,19.3834,19.3992,19.3834,19.3913,27398.0
2017-01-17 12:20:00,24.47,24.48,24.44,24.45,48502.0,19.3834,19.3913,19.3596,19.3675,48502.0
2017-01-17 12:25:00,24.46,24.48,24.45,24.46,38456.0,19.3755,19.3913,19.3675,19.3755,38456.0
2017-01-17 12:30:00,24.46,24.47,24.44,24.46,45274.0,19.3755,19.3834,19.3596,19.3755,45274.0
2017-01-17 12:35:00,24.46,24.46,24.44,24.44,11618.0,19.3755,19.3755,19.3596,19.3596,11618.0
2017-01-17 12:40:00,24.44,24.46,24.43,24.46,34608.0,19.3596,19.3755,19.3517,19.3755,34608.0
2017-01-17 12:45:00,24.46,24.47,24.45,24.46,20496.0,19.3755,19.3834,19.3675,19.3755,20496.0
2017-01-17 12:50:00,24.46,24.46,24.43,24.43,27404.0,19.3755,19.3755,19.3517,19.3517,27404.0
2017-01-17 12:55:00,24.44,24.44,24.4,24.4,37995.0,19.3596,19.3596,19.3279,19.3279,37995.0
2017-01-17 13:00:00,24.41,24.42,24.37,24.42,86281.0,19.3358,19.3438,19.3042,19.3438,86281.0
2017-01-17 13:05:00,24.42,24.42,24.41,24.42,10020.0,19.3438,19.3438,19.3358,19.3438,10020.0
2017-01-17 13:10:00,24.42,24.42,24.41,24.42,10127.0,19.3438,19.3438,19.3358,19.3438,10127.0
2017-01-17 13:15:00,24.42,24.43,24.41,24.43,41306.0,19.3438,19.3517,19.3358,19.3517,41306.0
2017-01-17 13:20:00,24.43,24.44,24.41,24.43,31335.0,19.3517,19.3596,19.3358,19.3517,31335.0
2017-01-17 13:25:00,24.43,24.44,24.41,24.41,49580.0,19.3517,19.3596,19.3358,19.3358,49580.0
2017-01-17 13:30:00,24.42,24.44,24.41,24.43,20955.0,19.3438,19.3596,19.3358,19.3517,20955.0
2017-01-17 13:35:00,24.43,24.44,24.4,24.4,53384.0,19.3517,19.3596,19.3279,19.3279,53384.0
2017-01-17 13:40:00,24.4,24.41,24.39,24.39,20279.0,19.3279,19.3358,19.32,19.32,20279.0
2017-01-17 13:45:00,24.39,24.4,24.36,24.36,16530.0,19.32,19.3279,19.2962,19.2962,16530.0
2017-01-17 13:50:00,24.36,24.37,24.34,24.36,54740.0,19.2962,19.3042,19.2804,19.2962,54740.0
2017-01-17 13:55:00,24.36,24.37,24.35,24.37,22139.0,19.2962,19.3042,19.2883,19.3042,22139.0
2017-01-17 14:00:00,24.37,24.37,24.34,24.35,81737.0,19.3042,19.3042,19.2804,19.2883,81737.0
2017-01-17 14:05:00,24.36,24.36,24.33,24.35,34504.0,19.2962,19.2962,19.2725,19.2883,34504.0
2017-01-17 14:10:00,24.34,24.35,24.33,24.34,40396.0,19.2804,19.2883,19.2725,19.2804,40396.0
2017-01-17 14:15:00,24.33,24.34,24.28,24.29,60646.0,19.2725,19.2804,19.2329,19.2408,60646.0
2017-01-17 14:20:00,24.29,24.29,24.24,24.24,66306.0,19.2408,19.2408,19.2012,19.2012,66306.0
2017-01-17 14:25:00,24.24,24.25,24.22,24.22,90061.0,19.2012,19.2091,19.1853,19.1853,90061.0
2017-01-17 14:30:00,24.22,24.23,24.2,24.23,55079.0,19.1853,19.1933,19.1695,19.1933,55079.0
2017-01-17 14:35:00,24.23,24.23,24.14,24.18,95835.0,19.1933,19.1933,19.122,19.1537,95835.0
2017-01-17 14:40:00,24.18,24.22,24.17,24.22,36858.0,19.1537,19.1853,19.1457,19.1853,36858.0
2017-01-17 14:45:00,24.22,24.22,24.19,24.19,46127.0,19.1853,19.1853,19.1616,19.1616,46127.0
2017-01-17 14:50:00,24.19,24.2,24.16,24.17,103719.0,19.1616,19.1695,19.1378,19.1457,103719.0
2017-01-17 14:55:00,24.17,24.18,24.15,24.18,61516.0,19.1457,19.1537,19.1299,19.1537,61516.0
2017-01-17 15:00:00,24.18,24.18,24.13,24.15,84558.0,19.1537,19.1537,19.1141,19.1299,84558.0
2017-01-17 15:05:00,24.16,24.16,24.13,24.13,74257.0,19.1378,19.1378,19.1141,19.1141,74257.0
2017-01-17 15:10:00,24.14,24.16,24.13,24.16,103651.0,19.122,19.1378,19.1141,19.1378,103651.0
2017-01-17 15:15:00,24.16,24.18,24.15,24.18,52317.0,19.1378,19.1537,19.1299,19.1537,52317.0
2017-01-17 15:20:00,24.18,24.18,24.15,24.16,74687.0,19.1537,19.1537,19.1299,19.1378,74687.0
2017-01-17 15:25:00,24.17,24.17,24.14,24.14,64161.0,19.1457,19.1457,19.122,19.122,64161.0
2017-01-17 15:30:00,24.14,24.18,24.14,24.18,118022.0,19.122,19.1537,19.122,19.1537,118022.0
2017-01-17 15:35:00,24.18,24.19,24.16,24.17,160197.0,19.1537,19.1616,19.1378,19.1457,160197.0
2017-01-17 15:40:00,24.18,24.18,24.15,24.17,154269.0,19.1537,19.1537,19.1299,19.1457,154269.0
2017-01-17 15:45:00,24.17,24.17,24.16,24.17,97689.0,19.1457,19.1457,19.1378,19.1457,97689.0
2017-01-17 15:50:00,24.16,24.18,24.16,24.18,224542.0,19.1378,19.1537,19.1378,19.1537,224542.0
2017-01-17 15:55:00,24.17,24.19,24.17,24.19,377224.0,19.1457,19.1616,19.1457,19.1616,377224.0
2017-01-18 09:30:00,24.3,24.46,24.27,24.29,122033.0,19.2487,19.3755,19.2249,19.2408,122033.0
2017-01-18 09:35:00,24.29,24.33,24.25,24.29,77990.0,19.2408,19.2725,19.2091,19.2408,77990.0
2017-01-18 09:40:00,24.3,24.37,24.29,24.33,62514.0,19.2487,19.3042,19.2408,19.2725,62514.0
2017-01-18 09:45:00,24.34,24.42,24.34,24.4,59130.0,19.2804,19.3438,19.2804,19.3279,59130.0
2017-01-18 09:50:00,24.41,24.42,24.37,24.39,55123.0,19.3358,19.3438,19.3042,19.32,55123.0
2017-01-18 09:55:00,24.39,24.42,24.39,24.41,76829.0,19.32,19.3438,19.32,19.3358,76829.0
2017-01-18 10:00:00,24.41,24.41,24.34,24.35,45116.0,19.3358,19.3358,19.2804,19.2883,45116.0
2017-01-18 10:05:00,24.35,24.37,24.28,24.29,51436.0,19.2883,19.3042,19.2329,19.2408,51436.0
2017-01-18 10:10:00,24.3,24.3,24.26,24.3,41415.0,19.2487,19.2487,19.217,19.2487,41415.0
2017-01-18 10:15:00,24.3,24.37,24.29,24.36,49185.0,19.2487,19.3042,19.2408,19.2962,49185.0
2017-01-18 10:20:00,24.35,24.37,24.33,24.35,47470.0,19.2883,19.3042,19.2725,19.2883,47470.0
2017-01-18 10:25:00,24.35,24.36,24.31,24.32,38699.0,19.2883,19.2962,19.2566,19.2646,38699.0
2017-01-18 10:30:00,24.32,24.35,24.32,24.35,28374.0,19.2646,19.2883,19.2646,19.2883,28374.0
2017-01-18 10:35:00,24.35,24.38,24.34,24.38,45285.0,19.2883,19.3121,19.2804,19.3121,45285.0
2017-01-18 10:40:00,24.37,24.38,24.32,24.33,60986.0,19.3042,19.3121,19.2646,19.2725,60986.0
2017-01-18 10:45:00,24.32,24.4,24.32,24.4,109921.0,19.2646,19.3279,19.2646,19.3279,109921.0
2017-01-18 10:50:00,24.4,24.46,24.38,24.45,128908.0,19.3279,19.3755,19.3121,19.3675,128908.0
2017-01-18 10:55:00,24.45,24.48,24.44,24.48,70723.0,19.3675,19.3913,19.3596,19.3913,70723.0
2017-01-18 11:00:00,24.48,24.48,24.39,24.39,36027.0,19.3913,19.3913,19.32,19.32,36027.0
2017-01-18 11:05:00,24.39,24.42,24.39,24.41,35823.0,19.32,19.3438,19.32,19.3358,35823.0
2017-01-18 11:10:00,24.4,24.42,24.37,24.38,46339.0,19.3279,19.3438,19.3042,19.3121,46339.0
2017-01-18 11:15:00,24.38,24.39,24.37,24.37,20788.0,19.3121,19.32,19.3042,19.3042,20788.0
2017-01-18 11:20:00,24.38,24.43,24.37,24.42,35196.0,19.3121,19.3517,19.3042,19.3438,35196.0
2017-01-18 11:25:00,24.43,24.44,24.42,24.43,36323.0,19.3517,19.3596,19.3438,19.3517,36323.0
2017-01-18 11:30:00,24.43,24.51,24.42,24.51,170727.0,19.3517,19.4151,19.3438,19.4151,170727.0
2017-01-18 11:35:00,24.5,24.51,24.47,24.48,99944.0,19.4071,19.4151,19.3834,19.3913,99944.0
2017-01-18 11:40:00,24.49,24.5,24.47,24.5,57943.0,19.3992,19.4071,19.3834,19.4071,57943.0
2017-01-18 11:45:00,24.5,24.5,24.46,24.49,83482.0,19.4071,19.4071,19.3755,19.3992,83482.0
2017-01-18 11:50:00,24.48,24.49,24.48,24.48,7262.0,19.3913,19.3992,19.3913,19.3913,7262.0
2017-01-18 11:55:00,24.48,24.5,24.43,24.44,110396.0,19.3913,19.4071,19.3517,19.3596,110396.0
2017-01-18 12:00:00,24.44,24.49,24.43,24.49,21681.0,19.3596,19.3992,19.3517,19.3992,21681.0
2017-01-18 12:05:00,24.49,24.49,24.46,24.48,45549.0,19.3992,19.3992,19.3755,19.3913,45549.0
2017-01-18 12:10:00,24.47,24.51,24.47,24.48,58814.0,19.3834,19.4151,19.3834,19.3913,58814.0
2017-01-18 12:15:00,24.48,24.5,24.47,24.5,66706.0,19.3913,19.4071,19.3834,19.4071,66706.0
2017-01-18 12:20:00,24.5,24.5,24.47,24.48,78390.0,19.4071,19.4071,19.3834,19.3913,78390.0
2017-01-18 12:25:00,24.48,24.51,24.47,24.51,33257.0,19.3913,19.4151,19.3834,19.4151,33257.0
2017-01-18 12:30:00,24.51,24.52,24.49,24.52,44144.0,19.4151,19.423,19.3992,19.423,44144.0
2017-01-18 12:35:00,24.52,24.54,24.51,24.52,30091.0,19.423,19.4388,19.4151,19.423,30091.0
2017-01-18 12:40:00,24.52,24.52,24.51,24.52,19205.0,19.423,19.423,19.4151,19.423,19205.0
2017-01-18 12:45:00,24.52,24.53,24.51,24.52,32686.0,19.423,19.4309,19.4151,19.423,32686.0
2017-01-18 12:50:00,24.52,24.52,24.48,24.5,33208.0,19.423,19.423,19.3913,19.4071,33208.0
2017-01-18 12:55:00,24.49,24.53,24.49,24.51,41980.0,19.3992,19.4309,19.3992,19.4151,41980.0
2017-01-18 13:00:00,24.5,24.51,24.48,24.48,18535.0,19.4071,19.4151,19.3913,19.3913,18535.0
2017-01-18 13:05:00,24.48,24.51,24.47,24.5,33237.0,19.3913,19.4151,19.3834,19.4071,33237.0
2017-01-18 13:10:00,24.5,24.51,24.48,24.48,21988.0,19.4071,19.4151,19.3913,19.3913,21988.0
2017-01-18 13:15:00,24.48,24.49,24.48,24.48,7446.0,19.3913,19.3992,19.3913,19.3913,7446.0
2017-01-18 13:20:00,24.49,24.51,24.47,24.51,47388.0,19.3992,19.4151,19.3834,19.4151,47388.0
2017-01-18 13:25:00,24.51,24.51,24.5,24.51,14130.0,19.4151,19.4151,19.4071,19.4151,14130.0
2017-01-18 13:30:00,24.51,24.53,24.5,24.53,26843.0,19.4151,19.4309,19.4071,19.4309,26843.0
2017-01-18 13:35:00,24.52,24.53,24.5,24.51,35747.0,19.423,19.4309,19.4071,19.4151,35747.0
2017-01-18 13:40:00,24.5,24.53,24.5,24.53,28679.0,19.4071,19.4309,19.4071,19.4309,28679.0
2017-01-18 13:45:00,24.53,24.53,24.5,24.52,45893.0,19.4309,19.4309,19.4071,19.423,45893.0
2017-01-18 13:50:00,24.52,24.53,24.51,24.52,23195.0,19.423,19.4309,19.4151,19.423,23195.0
2017-01-18 13:55:00,24.51,24.52,24.51,24.51,14549.0,19.4151,19.423,19.4151,19.4151,14549.0
2017-01-18 14:00:00,24.52,24.53,24.5,24.51,42855.0,19.423,19.4309,19.4071,19.4151,42855.0
2017-01-18 14:05:00,24.5,24.53,24.49,24.53,47534.0,19.4071,19.4309,19.3992,19.4309,47534.0
2017-01-18 14:10:00,24.53,24.53,24.49,24.51,40921.0,19.4309,19.4309,19.3992,19.4151,40921.0
2017-01-18 14:15:00,24.51,24.52,24.5,24.51,37762.0,19.4151,19.423,19.4071,19.4151,37762.0
2017-01-18 14:20:00,24.52,24.53,24.5,24.51,35268.0,19.423,19.4309,19.4071,19.4151,35268.0
2017-01-18 14:25:00,24.51,24.52,24.5,24.52,24702.0,19.4151,19.423,19.4071,19.423,24702.0
2017-01-18 14:30:00,24.52,24.52,24.48,24.5,47054.0,19.423,19.423,19.3913,19.4071,47054.0
2017-01-18 14:35:00,24.5,24.5,24.49,24.49,13674.0,19.4071,19.4071,19.3992,19.3992,13674.0
2017-01-18 14:40:00,24.5,24.51,24.49,24.51,39284.0,19.4071,19.4151,19.3992,19.4151,39284.0
2017-01-18 14:45:00,24.51,24.51,24.48,24.48,45640.0,19.4151,19.4151,19.3913,19.3913,45640.0
2017-01-18 14:50:00,24.48,24.5,24.48,24.5,82775.0,19.3913,19.4071,19.3913,19.4071,82775.0
2017-01-18 14:55:00,24.5,24.51,24.5,24.5,23261.0,19.4071,19.4151,19.4071,19.4071,23261.0
2017-01-18 15:00:00,24.5,24.51,24.49,24.5,23210.0,19.4071,19.4151,19.3992,19.4071,23210.0
2017-01-18 15:05:00,24.5,24.52,24.49,24.52,77070.0,19.4071,19.423,19.3992,19.423,77070.0
2017-01-18 15:10:00,24.52,24.53,24.51,24.53,23927.0,19.423,19.4309,19.4151,19.4309,23927.0
2017-01-18 15:15:00,24.53,24.55,24.51,24.55,69334.0,19.4309,19.4467,19.4151,19.4467,69334.0
2017-01-18 15:20:00,24.55,24.55,24.52,24.52,53299.0,19.4467,19.4467,19.423,19.423,53299.0
2017-01-18 15:25:00,24.52,24.53,24.51,24.53,70444.0,19.423,19.4309,19.4151,19.4309,70444.0
2017-01-18 15:30:00,24.53,24.54,24.51,24.54,74328.0,19.4309,19.4388,19.4151,19.4388,74328.0
2017-01-18 15:35:00,24.54,24.56,24.53,24.56,96203.0,19.4388,19.4547,19.4309,19.4547,96203.0
2017-01-18 15:40:00,24.55,24.57,24.54,24.55,130990.0,19.4467,19.4626,19.4388,19.4467,130990.0
2017-01-18 15:45:00,24.55,24.58,24.55,24.55,200673.0,19.4467,19.4705,19.4467,19.4467,200673.0
2017-01-18 15:50:00,24.55,24.56,24.54,24.55,121138.0,19.4467,19.4547,19.4388,19.4467,121138.0
2017-01-18 15:55:00,24.55,24.57,24.54,24.55,363125.0,19.4467,19.4626,19.4388,19.4467,363125.0
2017-01-19 09:30:00,24.56,24.63,24.5,24.62,143723.0,19.4547,19.5101,19.4071,19.5022,143723.0
2017-01-19 09:35:00,24.62,24.69,24.61,24.63,55036.0,19.5022,19.5576,19.4943,19.5101,55036.0
2017-01-19 09:40:00,24.62,24.63,24.56,24.56,36774.0,19.5022,19.5101,19.4547,19.4547,36774.0
2017-01-19 09:45:00,24.57,24.63,24.57,24.61,35876.0,19.4626,19.5101,19.4626,19.4943,35876.0
2017-01-19 09:50:00,24.62,24.63,24.61,24.62,15897.0,19.5022,19.5101,19.4943,19.5022,15897.0
2017-01-19 09:55:00,24.61,24.63,24.57,24.59,51172.0,19.4943,19.5101,19.4626,19.4784,51172.0
2017-01-19 10:00:00,24.59,24.6,24.55,24.58,39417.0,19.4784,19.4864,19.4467,19.4705,39417.0
2017-01-19 10:05:00,24.58,24.59,24.55,24.57,33085.0,19.4705,19.4784,19.4467,19.4626,33085.0
2017-01-19 10:10:00,24.57,24.6,24.56,24.58,30487.0,19.4626,19.4864,19.4547,19.4705,30487.0
2017-01-19 10:15:00,24.58,24.58,24.53,24.57,38300.0,19.4705,19.4705,19.4309,19.4626,38300.0
2017-01-19 10:20:00,24.58,24.6,24.57,24.59,59937.0,19.4705,19.4864,19.4626,19.4784,59937.0
2017-01-19 10:25:00,24.59,24.6,24.57,24.59,32870.0,19.4784,19.4864,19.4626,19.4784,32870.0
2017-01-19 10:30:00,24.6,24.61,24.53,24.55,70038.0,19.4864,19.4943,19.4309,19.4467,70038.0
2017-01-19 10:35:00,24.54,24.56,24.53,24.56,55191.0,19.4388,19.4547,19.4309,19.4547,55191.0
2017-01-19 10:40:00,24.57,24.58,24.55,24.57,46317.0,19.4626,19.4705,19.4467,19.4626,46317.0
2017-01-19 10:45:00,24.57,24.57,24.51,24.55,58021.0,19.4626,19.4626,19.4151,19.4467,58021.0
2017-01-19 10:50:00,24.55,24.55,24.49,24.51,59888.0,19.4467,19.4467,19.3992,19.4151,59888.0
2017-01-19 10:55:00,24.5,24.53,24.48,24.53,40173.0,19.4071,19.4309,19.3913,19.4309,40173.0
2017-01-19 11:00:00,24.52,24.54,24.45,24.47,51889.0,19.423,19.4388,19.3675,19.3834,51889.0
2017-01-19 11:05:00,24.47,24.49,24.47,24.49,42160.0,19.3834,19.3992,19.3834,19.3992,42160.0
2017-01-19 11:10:00,24.48,24.5,24.46,24.48,34471.0,19.3913,19.4071,19.3755,19.3913,34471.0
2017-01-19 11:15:00,24.48,24.51,24.47,24.5,34108.0,19.3913,19.4151,19.3834,19.4071,34108.0
2017-01-19 11:20:00,24.51,24.52,24.48,24.5,54987.0,19.4151,19.423,19.3913,19.4071,54987.0
2017-01-19 11:25:00,24.49,24.51,24.48,24.49,32930.0,19.3992,19.4151,19.3913,19.3992,32930.0
2017-01-19 11:30:00,24.49,24.51,24.48,24.48,45413.0,19.3992,19.4151,19.3913,19.3913,45413.0
2017-01-19 11:35:00,24.48,24.48,24.45,24.46,32247.0,19.3913,19.3913,19.3675,19.3755,32247.0
2017-01-19 11:40:00,24.46,24.49,24.46,24.47,47657.0,19.3755,19.3992,19.3755,19.3834,47657.0
2017-01-19 11:45:00,24.47,24.48,24.45,24.45,56467.0,19.3834,19.3913,19.3675,19.3675,56467.0
2017-01-19 11:50:00,24.45,24.46,24.43,24.44,42457.0,19.3675,19.3755,19.3517,19.3596,42457.0
2017-01-19 11:55:00,24.45,24.46,24.44,24.45,46155.0,19.3675,19.3755,19.3596,19.3675,46155.0
2017-01-19 12:00:00,24.45,24.46,24.43,24.46,32853.0,19.3675,19.3755,19.3517,19.3755,32853.0
2017-01-19 12:05:00,24.46,24.46,24.44,24.46,35320.0,19.3755,19.3755,19.3596,19.3755,35320.0
2017-01-19 12:10:00,24.46,24.47,24.45,24.46,22284.0,19.3755,19.3834,19.3675,19.3755,22284.0
2017-01-19 12:15:00,24.46,24.47,24.44,24.46,74599.0,19.3755,19.3834,19.3596,19.3755,74599.0
2017-01-19 12:20:00,24.46,24.47,24.43,24.44,42877.0,19.3755,19.3834,19.3517,19.3596,42877.0
2017-01-19 12:25:00,24.44,24.45,24.42,24.45,30627.0,19.3596,19.3675,19.3438,19.3675,30627.0
2017-01-19 12:30:00,24.44,24.47,24.43,24.46,52988.0,19.3596,19.3834,19.3517,19.3755,52988.0
2017-01-19 12:35:00,24.46,24.47,24.44,24.46,35385.0,19.3755,19.3834,19.3596,19.3755,35385.0
2017-01-19 12:40:00,24.45,24.45,24.43,24.44,29667.0,19.3675,19.3675,19.3517,19.3596,29667.0
2017-01-19 12:45:00,24.45,24.45,24.41,24.43,45970.0,19.3675,19.3675,19.3358,19.3517,45970.0
2017-01-19 12:50:00,24.42,24.45,24.42,24.45,32537.0,19.3438,19.3675,19.3438,19.3675,32537.0
2017-01-19 12:55:00,24.45,24.46,24.44,24.46,20628.0,19.3675,19.3755,19.3596,19.3755,20628.0
2017-01-19 13:00:00,24.46,24.47,24.45,24.46,30656.0,19.3755,19.3834,19.3675,19.3755,30656.0
2017-01-19 13:05:00,24.46,24.47,24.44,24.46,29457.0,19.3755,19.3834,19.3596,19.3755,29457.0
2017-01-19 13:10:00,24.46,24.51,24.45,24.5,78324.0,19.3755,19.4151,19.3675,19.4071,78324.0
2017-01-19 13:15:00,24.5,24.51,24.48,24.5,30644.0,19.4071,19.4151,19.3913,19.4071,30644.0
2017-01-19 13:20:00,24.5,24.51,24.48,24.49,30371.0,19.4071,19.4151,19.3913,19.3992,30371.0
2017-01-19 13:25:00,24.49,24.49,24.47,24.47,29433.0,19.3992,19.3992,19.3834,19.3834,29433.0
2017-01-19 13:30:00,24.47,24.49,24.46,24.49,72464.0,19.3834,19.3992,19.3755,19.3992,72464.0
2017-01-19 13:35:00,24.49,24.51,24.48,24.5,17563.0,19.3992,19.4151,19.3913,19.4071,17563.0
2017-01-19 13:40:00,24.51,24.51,24.48,24.49,25993.0,19.4151,19.4151,19.3913,19.3992,25993.0
2017-01-19 13:45:00,24.5,24.52,24.49,24.51,22350.0,19.4071,19.423,19.3992,19.4151,22350.0
2017-01-19 13:50:00,24.51,24.51,24.48,24.48,25813.0,19.4151,19.4151,19.3913,19.3913,25813.0
2017-01-19 13:55:00,24.48,24.5,24.48,24.5,26005.0,19.3913,19.4071,19.3913,19.4071,26005.0
2017-01-19 14:00:00,24.5,24.5,24.48,24.5,18962.0,19.4071,19.4071,19.3913,19.4071,18962.0
2017-01-19 14:05:00,24.5,24.5,24.41,24.42,56727.0,19.4071,19.4071,19.3358,19.3438,56727.0
2017-01-19 14:10:00,24.43,24.43,24.4,24.42,31772.0,19.3517,19.3517,19.3279,19.3438,31772.0
2017-01-19 14:15:00,24.42,24.42,24.38,24.38,42394.0,19.3438,19.3438,19.3121,19.3121,42394.0
2017-01-19 14:20:00,24.39,24.42,24.36,24.42,40906.0,19.32,19.3438,19.2962,19.3438,40906.0
2017-01-19 14:25:00,24.41,24.43,24.4,24.42,25147.0,19.3358,19.3517,19.3279,19.3438,25147.0
2017-01-19 14:30:00,24.42,24.42,24.4,24.42,30805.0,19.3438,19.3438,19.3279,19.3438,30805.0
2017-01-19 14:35:00,24.42,24.42,24.39,24.41,35948.0,19.3438,19.3438,19.32,19.3358,35948.0
2017-01-19 14:40:00,24.4,24.43,24.38,24.43,34290.0,19.3279,19.3517,19.3121,19.3517,34290.0
2017-01-19 14:45:00,24.43,24.44,24.41,24.41,46152.0,19.3517,19.3596,19.3358,19.3358,46152.0
2017-01-19 14:50:00,24.42,24.44,24.4,24.43,42351.0,19.3438,19.3596,19.3279,19.3517,42351.0
2017-01-19 14:55:00,24.42,24.43,24.4,24.41,35624.0,19.3438,19.3517,19.3279,19.3358,35624.0
2017-01-19 15:00:00,24.41,24.42,24.38,24.39,44770.0,19.3358,19.3438,19.3121,19.32,44770.0
2017-01-19 15:05:00,24.4,24.42,24.39,24.4,43677.0,19.3279,19.3438,19.32,19.3279,43677.0
2017-01-19 15:10:00,24.41,24.42,24.4,24.42,22116.0,19.3358,19.3438,19.3279,19.3438,22116.0
2017-01-19 15:15:00,24.41,24.46,24.41,24.46,43469.0,19.3358,19.3755,19.3358,19.3755,43469.0
2017-01-19 15:20:00,24.46,24.46,24.43,24.46,61452.0,19.3755,19.3755,19.3517,19.3755,61452.0
2017-01-19 15:25:00,24.46,24.48,24.45,24.45,64266.0,19.3755,19.3913,19.3675,19.3675,64266.0
2017-01-19 15:30:00,24.45,24.46,24.41,24.43,75288.0,19.3675,19.3755,19.3358,19.3517,75288.0
2017-01-19 15:35:00,24.43,24.44,24.42,24.44,39054.0,19.3517,19.3596,19.3438,19.3596,39054.0
2017-01-19 15:40:00,24.44,24.44,24.42,24.42,67376.0,19.3596,19.3596,19.3438,19.3438,67376.0
2017-01-19 15:45:00,24.42,24.43,24.4,24.41,119893.0,19.3438,19.3517,19.3279,19.3358,119893.0
2017-01-19 15:50:00,24.41,24.42,24.4,24.42,78610.0,19.3358,19.3438,19.3279,19.3438,78610.0
2017-01-19 15:55:00,24.42,24.44,24.41,24.43,295031.0,19.3438,19.3596,19.3358,19.3517,295031.0
2017-01-20 09:30:00,24.54,24.64,24.54,24.63,473387.0,19.4388,19.518,19.4388,19.5101,473387.0
2017-01-20 09:35:00,24.63,24.67,24.62,24.66,39967.0,19.5101,19.5418,19.5022,19.5339,39967.0
2017-01-20 09:40:00,24.67,24.71,24.67,24.71,97655.0,19.5418,19.5735,19.5418,19.5735,97655.0
2017-01-20 09:45:00,24.71,24.71,24.68,24.7,46692.0,19.5735,19.5735,19.5497,19.5656,46692.0
2017-01-20 09:50:00,24.7,24.75,24.69,24.74,57910.0,19.5656,19.6052,19.5576,19.5973,57910.0
2017-01-20 09:55:00,24.74,24.82,24.73,24.81,140185.0,19.5973,19.6606,19.5893,19.6527,140185.0
2017-01-20 10:00:00,24.81,24.83,24.79,24.8,71054.0,19.6527,19.6685,19.6369,19.6448,71054.0
2017-01-20 10:05:00,24.8,24.81,24.78,24.79,58715.0,19.6448,19.6527,19.6289,19.6369,58715.0
2017-01-20 10:10:00,24.79,24.82,24.78,24.8,40317.0,19.6369,19.6606,19.6289,19.6448,40317.0
2017-01-20 10:15:00,24.8,24.82,24.79,24.82,31806.0,19.6448,19.6606,19.6369,19.6606,31806.0
2017-01-20 10:20:00,24.82,24.82,24.77,24.79,47761.0,19.6606,19.6606,19.621,19.6369,47761.0
2017-01-20 10:25:00,24.79,24.81,24.77,24.79,59764.0,19.6369,19.6527,19.621,19.6369,59764.0
2017-01-20 10:30:00,24.79,24.83,24.78,24.83,142578.0,19.6369,19.6685,19.6289,19.6685,142578.0
2017-01-20 10:35:00,24.83,24.87,24.82,24.87,59085.0,19.6685,19.7002,19.6606,19.7002,59085.0
2017-01-20 10:40:00,24.87,24.89,24.84,24.85,78751.0,19.7002,19.7161,19.6765,19.6844,78751.0
2017-01-20 10:45:00,24.84,24.85,24.82,24.83,47448.0,19.6765,19.6844,19.6606,19.6685,47448.0
2017-01-20 10:50:00,24.83,24.84,24.81,24.81,49651.0,19.6685,19.6765,19.6527,19.6527,49651.0
2017-01-20 10:55:00,24.81,24.84,24.81,24.82,83071.0,19.6527,19.6765,19.6527,19.6606,83071.0
2017-01-20 11:00:00,24.83,24.88,24.82,24.88,46578.0,19.6685,19.7081,19.6606,19.7081,46578.0
2017-01-20 11:05:00,24.88,24.9,24.86,24.9,54834.0,19.7081,19.724,19.6923,19.724,54834.0
2017-01-20 11:10:00,24.9,24.93,24.89,24.93,110305.0,19.724,19.7478,19.7161,19.7478,110305.0
2017-01-20 11:15:00,24.93,24.93,24.91,24.92,62019.0,19.7478,19.7478,19.7319,19.7398,62019.0
2017-01-20 11:20:00,24.92,24.93,24.88,24.88,59016.0,19.7398,19.7478,19.7081,19.7081,59016.0
2017-01-20 11:25:00,24.89,24.89,24.85,24.86,29552.0,19.7161,19.7161,19.6844,19.6923,29552.0
2017-01-20 11:30:00,24.86,24.89,24.84,24.89,56309.0,19.6923,19.7161,19.6765,19.7161,56309.0
2017-01-20 11:35:00,24.88,24.89,24.87,24.89,40037.0,19.7081,19.7161,19.7002,19.7161,40037.0
2017-01-20 11:40:00,24.89,24.91,24.88,24.89,46760.0,19.7161,19.7319,19.7081,19.7161,46760.0
2017-01-20 11:45:00,24.9,24.91,24.87,24.87,39387.0,19.724,19.7319,19.7002,19.7002,39387.0
2017-01-20 11:50:00,24.87,24.89,24.87,24.89,20420.0,19.7002,19.7161,19.7002,19.7161,20420.0
2017-01-20 11:55:00,24.89,24.89,24.85,24.85,35366.0,19.7161,19.7161,19.6844,19.6844,35366.0
2017-01-20 12:00:00,24.86,24.87,24.84,24.84,37600.0,19.6923,19.7002,19.6765,19.6765,37600.0
2017-01-20 12:05:00,24.84,24.84,24.77,24.82,108992.0,19.6765,19.6765,19.621,19.6606,108992.0
2017-01-20 12:10:00,24.81,24.82,24.76,24.76,44176.0,19.6527,19.6606,19.6131,19.6131,44176.0
2017-01-20 12:15:00,24.77,24.81,24.76,24.79,53200.0,19.621,19.6527,19.6131,19.6369,53200.0
2017-01-20 12:20:00,24.79,24.83,24.78,24.8,63168.0,19.6369,19.6685,19.6289,19.6448,63168.0
2017-01-20 12:25:00,24.8,24.81,24.77,24.78,44879.0,19.6448,19.6527,19.621,19.6289,44879.0
2017-01-20 12:30:00,24.78,24.78,24.72,24.75,55854.0,19.6289,19.6289,19.5814,19.6052,55854.0
2017-01-20 12:35:00,24.75,24.75,24.72,24.74,60010.0,19.6052,19.6052,19.5814,19.5973,60010.0
2017-01-20 12:40:00,24.74,24.76,24.73,24.75,45458.0,19.5973,19.6131,19.5893,19.6052,45458.0
2017-01-20 12:45:00,24.76,24.77,24.74,24.74,29917.0,19.6131,19.621,19.5973,19.5973,29917.0
2017-01-20 12:50:00,24.74,24.75,24.7,24.72,32610.0,19.5973,19.6052,19.5656,19.5814,32610.0
2017-01-20 12:55:00,24.72,24.74,24.68,24.74,35148.0,19.5814,19.5973,19.5497,19.5973,35148.0
2017-01-20 13:00:00,24.75,24.76,24.73,24.76,27090.0,19.6052,19.6131,19.5893,19.6131,27090.0
2017-01-20 13:05:00,24.76,24.79,24.75,24.79,33517.0,19.6131,19.6369,19.6052,19.6369,33517.0
2017-01-20 13:10:00,24.79,24.79,24.77,24.78,21064.0,19.6369,19.6369,19.621,19.6289,21064.0
2017-01-20 13:15:00,24.77,24.82,24.77,24.82,34412.0,19.621,19.6606,19.621,19.6606,34412.0
2017-01-20 13:20:00,24.82,24.83,24.81,24.83,16518.0,19.6606,19.6685,19.6527,19.6685,16518.0
2017-01-20 13:25:00,24.83,24.83,24.81,24.82,30057.0,19.6685,19.6685,19.6527,19.6606,30057.0
2017-01-20 13:30:00,24.82,24.82,24.8,24.81,35775.0,19.6606,19.6606,19.6448,19.6527,35775.0
2017-01-20 13:35:00,24.81,24.82,24.77,24.78,29702.0,19.6527,19.6606,19.621,19.6289,29702.0
2017-01-20 13:40:00,24.77,24.79,24.77,24.78,26671.0,19.621,19.6369,19.621,19.6289,26671.0
2017-01-20 13:45:00,24.79,24.79,24.75,24.76,29470.0,19.6369,19.6369,19.6052,19.6131,29470.0
2017-01-20 13:50:00,24.76,24.78,24.74,24.76,38013.0,19.6131,19.6289,19.5973,19.6131,38013.0
2017-01-20 13:55:00,24.76,24.76,24.74,24.76,32903.0,19.6131,19.6131,19.5973,19.6131,32903.0
2017-01-20 14:00:00,24.76,24.76,24.74,24.75,45587.0,19.6131,19.6131,19.5973,19.6052,45587.0
2017-01-20 14:05:00,24.76,24.76,24.74,24.74,16493.0,19.6131,19.6131,19.5973,19.5973,16493.0
2017-01-20 14:10:00,24.74,24.75,24.71,24.72,43517.0,19.5973,19.6052,19.5735,19.5814,43517.0
2017-01-20 14:15:00,24.72,24.74,24.72,24.72,26473.0,19.5814,19.5973,19.5814,19.5814,26473.0
2017-01-20 14:20:00,24.72,24.72,24.67,24.67,73980.0,19.5814,19.5814,19.5418,19.5418,73980.0
2017-01-20 14:25:00,24.68,24.7,24.67,24.69,44816.0,19.5497,19.5656,19.5418,19.5576,44816.0
2017-01-20 14:30:00,24.69,24.72,24.69,24.69,46132.0,19.5576,19.5814,19.5576,19.5576,46132.0
2017-01-20 14:35:00,24.7,24.72,24.68,24.7,39679.0,19.5656,19.5814,19.5497,19.5656,39679.0
2017-01-20 14:40:00,24.71,24.73,24.69,24.73,42480.0,19.5735,19.5893,19.5576,19.5893,42480.0
2017-01-20 14:45:00,24.73,24.73,24.7,24.71,52661.0,19.5893,19.5893,19.5656,19.5735,52661.0
2017-01-20 14:50:00,24.71,24.73,24.7,24.73,33006.0,19.5735,19.5893,19.5656,19.5893,33006.0
2017-01-20 14:55:00,24.73,24.73,24.71,24.71,29323.0,19.5893,19.5893,19.5735,19.5735,29323.0
2017-01-20 15:00:00,24.72,24.75,24.71,24.75,61102.0,19.5814,19.6052,19.5735,19.6052,61102.0
2017-01-20 15:05:00,24.75,24.78,24.73,24.78,87763.0,19.6052,19.6289,19.5893,19.6289,87763.0
2017-01-20 15:10:00,24.78,24.79,24.76,24.78,65773.0,19.6289,19.6369,19.6131,19.6289,65773.0
2017-01-20 15:15:00,24.77,24.78,24.75,24.77,61252.0,19.621,19.6289,19.6052,19.621,61252.0
2017-01-20 15:20:00,24.77,24.78,24.74,24.76,72987.0,19.621,19.6289,19.5973,19.6131,72987.0
2017-01-20 15:25:00,24.76,24.76,24.73,24.73,69779.0,19.6131,19.6131,19.5893,19.5893,69779.0
2017-01-20 15:30:00,24.73,24.75,24.72,24.75,87021.0,19.5893,19.6052,19.5814,19.6052,87021.0
2017-01-20 15:35:00,24.75,24.78,24.74,24.78,95683.0,19.6052,19.6289,19.5973,19.6289,95683.0
2017-01-20 15:40:00,24.78,24.78,24.77,24.77,92426.0,19.6289,19.6289,19.621,19.621,92426.0
2017-01-20 15:45:00,24.77,24.81,24.77,24.79,169935.0,19.621,19.6527,19.621,19.6369,169935.0
2017-01-20 15:50:00,24.79,24.8,24.78,24.8,189119.0,19.6369,19.6448,19.6289,19.6448,189119.0
2017-01-20 15:55:00,24.8,24.82,24.79,24.8,328735.0,19.6448,19.6606,19.6369,19.6448,328735.0
2017-01-23 09:30:00,24.79,24.88,24.79,24.87,111545.0,19.6369,19.7081,19.6369,19.7002,111545.0
2017-01-23 09:35:00,24.86,24.92,24.86,24.91,175981.0,19.6923,19.7398,19.6923,19.7319,175981.0
2017-01-23 09:40:00,24.91,24.92,24.8,24.83,164186.0,19.7319,19.7398,19.6448,19.6685,164186.0
2017-01-23 09:45:00,24.83,24.84,24.75,24.75,66159.0,19.6685,19.6765,19.6052,19.6052,66159.0
2017-01-23 09:50:00,24.76,24.76,24.71,24.72,75544.0,19.6131,19.6131,19.5735,19.5814,75544.0
2017-01-23 09:55:00,24.72,24.73,24.71,24.71,46553.0,19.5814,19.5893,19.5735,19.5735,46553.0
2017-01-23 10:00:00,24.72,24.75,24.71,24.72,72975.0,19.5814,19.6052,19.5735,19.5814,72975.0
2017-01-23 10:05:00,24.71,24.74,24.68,24.7,132779.0,19.5735,19.5973,19.5497,19.5656,132779.0
2017-01-23 10:10:00,24.69,24.72,24.67,24.72,64496.0,19.5576,19.5814,19.5418,19.5814,64496.0
2017-01-23 10:15:00,24.71,24.74,24.7,24.7,67479.0,19.5735,19.5973,19.5656,19.5656,67479.0
2017-01-23 10:20:00,24.7,24.72,24.68,24.7,66179.0,19.5656,19.5814,19.5497,19.5656,66179.0
2017-01-23 10:25:00,24.7,24.71,24.68,24.69,59304.0,19.5656,19.5735,19.5497,19.5576,59304.0
2017-01-23 10:30:00,24.69,24.7,24.62,24.66,70394.0,19.5576,19.5656,19.5022,19.5339,70394.0
2017-01-23 10:35:00,24.66,24.72,24.66,24.72,48979.0,19.5339,19.5814,19.5339,19.5814,48979.0
2017-01-23 10:40:00,24.72,24.82,24.71,24.8,122700.0,19.5814,19.6606,19.5735,19.6448,122700.0
2017-01-23 10:45:00,24.81,24.84,24.8,24.84,86975.0,19.6527,19.6765,19.6448,19.6765,86975.0
2017-01-23 10:50:00,24.84,24.85,24.81,24.82,109589.0,19.6765,19.6844,19.6527,19.6606,109589.0
2017-01-23 10:55:00,24.82,24.84,24.8,24.82,139509.0,19.6606,19.6765,19.6448,19.6606,139509.0
2017-01-23 11:00:00,24.82,24.84,24.78,24.78,113943.0,19.6606,19.6765,19.6289,19.6289,113943.0
2017-01-23 11:05:00,24.79,24.81,24.78,24.79,75733.0,19.6369,19.6527,19.6289,19.6369,75733.0
2017-01-23 11:10:00,24.8,24.81,24.75,24.75,56900.0,19.6448,19.6527,19.6052,19.6052,56900.0
2017-01-23 11:15:00,24.75,24.78,24.73,24.77,90290.0,19.6052,19.6289,19.5893,19.621,90290.0
2017-01-23 11:20:00,24.77,24.77,24.73,24.74,81233.0,19.621,19.621,19.5893,19.5973,81233.0
2017-01-23 11:25:00,24.73,24.8,24.73,24.8,40029.0,19.5893,19.6448,19.5893,19.6448,40029.0
2017-01-23 11:30:00,24.8,24.81,24.75,24.76,80775.0,19.6448,19.6527,19.6052,19.6131,80775.0
2017-01-23 11:35:00,24.77,24.77,24.73,24.75,110762.0,19.621,19.621,19.5893,19.6052,110762.0
2017-01-23 11:40:00,24.75,24.76,24.74,24.74,58343.0,19.6052,19.6131,19.5973,19.5973,58343.0
2017-01-23 11:45:00,24.74,24.77,24.7,24.72,100356.0,19.5973,19.621,19.5656,19.5814,100356.0
2017-01-23 11:50:00,24.72,24.72,24.69,24.69,40405.0,19.5814,19.5814,19.5576,19.5576,40405.0
2017-01-23 11:55:00,24.69,24.72,24.69,24.71,34019.0,19.5576,19.5814,19.5576,19.5735,34019.0
2017-01-23 12:00:00,24.72,24.72,24.71,24.71,22210.0,19.5814,19.5814,19.5735,19.5735,22210.0
2017-01-23 12:05:00,24.72,24.73,24.69,24.69,182831.0,19.5814,19.5893,19.5576,19.5576,182831.0
2017-01-23 12:10:00,24.69,24.7,24.68,24.69,24537.0,19.5576,19.5656,19.5497,19.5576,24537.0
2017-01-23 12:15:00,24.69,24.73,24.68,24.73,60511.0,19.5576,19.5893,19.5497,19.5893,60511.0
2017-01-23 12:20:00,24.73,24.75,24.71,24.72,79948.0,19.5893,19.6052,19.5735,19.5814,79948.0
2017-01-23 12:25:00,24.73,24.73,24.71,24.71,24350.0,19.5893,19.5893,19.5735,19.5735,24350.0
2017-01-23 12:30:00,24.71,24.75,24.71,24.75,59011.0,19.5735,19.6052,19.5735,19.6052,59011.0
2017-01-23 12:35:00,24.75,24.78,24.74,24.77,38952.0,19.6052,19.6289,19.5973,19.621,38952.0
2017-01-23 12:40:00,24.77,24.78,24.74,24.74,84776.0,19.621,19.6289,19.5973,19.5973,84776.0
2017-01-23 12:45:00,24.73,24.74,24.68,24.68,73039.0,19.5893,19.5973,19.5497,19.5497,73039.0
2017-01-23 12:50:00,24.68,24.71,24.68,24.7,64351.0,19.5497,19.5735,19.5497,19.5656,64351.0
2017-01-23 12:55:00,24.7,24.71,24.69,24.71,18872.0,19.5656,19.5735,19.5576,19.5735,18872.0
2017-01-23 13:00:00,24.71,24.72,24.7,24.72,34512.0,19.5735,19.5814,19.5656,19.5814,34512.0
2017-01-23 13:05:00,24.72,24.74,24.72,24.73,69913.0,19.5814,19.5973,19.5814,19.5893,69913.0
2017-01-23 13:10:00,24.73,24.75,24.66,24.66,118284.0,19.5893,19.6052,19.5339,19.5339,118284.0
2017-01-23 13:15:00,24.66,24.69,24.66,24.69,49455.0,19.5339,19.5576,19.5339,19.5576,49455.0
2017-01-23 13:20:00,24.69,24.7,24.68,24.68,66894.0,19.5576,19.5656,19.5497,19.5497,66894.0
2017-01-23 13:25:00,24.68,24.69,24.67,24.69,29700.0,19.5497,19.5576,19.5418,19.5576,29700.0
2017-01-23 13:30:00,24.68,24.74,24.67,24.73,57509.0,19.5497,19.5973,19.5418,19.5893,57509.0
2017-01-23 13:35:00,24.74,24.8,24.73,24.8,81741.0,19.5973,19.6448,19.5893,19.6448,81741.0
2017-01-23 13:40:00,24.81,24.81,24.77,24.79,40826.0,19.6527,19.6527,19.621,19.6369,40826.0
2017-01-23 13:45:00,24.79,24.79,24.78,24.79,21190.0,19.6369,19.6369,19.6289,19.6369,21190.0
2017-01-23 13:50:00,24.79,24.79,24.76,24.78,88029.0,19.6369,19.6369,19.6131,19.6289,88029.0
2017-01-23 13:55:00,24.78,24.8,24.77,24.8,109254.0,19.6289,19.6448,19.621,19.6448,109254.0
2017-01-23 14:00:00,24.8,24.84,24.79,24.83,423055.0,19.6448,19.6765,19.6369,19.6685,423055.0
2017-01-23 14:05:00,24.83,24.83,24.76,24.76,114782.0,19.6685,19.6685,19.6131,19.6131,114782.0
2017-01-23 14:10:00,24.76,24.77,24.74,24.77,70112.0,19.6131,19.621,19.5973,19.621,70112.0
2017-01-23 14:15:00,24.77,24.8,24.75,24.76,117126.0,19.621,19.6448,19.6052,19.6131,117126.0
2017-01-23 14:20:00,24.76,24.76,24.74,24.75,76226.0,19.6131,19.6131,19.5973,19.6052,76226.0
2017-01-23 14:25:00,24.75,24.76,24.74,24.76,97840.0,19.6052,19.6131,19.5973,19.6131,97840.0
2017-01-23 14:30:00,24.76,24.79,24.75,24.78,59443.0,19.6131,19.6369,19.6052,19.6289,59443.0
2017-01-23 14:35:00,24.78,24.78,24.74,24.76,69653.0,19.6289,19.6289,19.5973,19.6131,69653.0
2017-01-23 14:40:00,24.77,24.77,24.73,24.76,76065.0,19.621,19.621,19.5893,19.6131,76065.0
2017-01-23 14:45:00,24.75,24.77,24.74,24.75,122228.0,19.6052,19.621,19.5973,19.6052,122228.0
2017-01-23 14:50:00,24.75,24.77,24.75,24.77,77222.0,19.6052,19.621,19.6052,19.621,77222.0
2017-01-23 14:55:00,24.77,24.8,24.76,24.8,44175.0,19.621,19.6448,19.6131,19.6448,44175.0
2017-01-23 15:00:00,24.79,24.8,24.78,24.79,87138.0,19.6369,19.6448,19.6289,19.6369,87138.0
2017-01-23 15:05:00,24.79,24.8,24.76,24.76,117849.0,19.6369,19.6448,19.6131,19.6131,117849.0
2017-01-23 15:10:00,24.76,24.79,24.76,24.79,156744.0,19.6131,19.6369,19.6131,19.6369,156744.0
2017-01-23 15:15:00,24.79,24.8,24.78,24.8,69382.0,19.6369,19.6448,19.6289,19.6448,69382.0
2017-01-23 15:20:00,24.8,24.82,24.79,24.81,214542.0,19.6448,19.6606,19.6369,19.6527,214542.0
2017-01-23 15:25:00,24.81,24.84,24.8,24.8,125931.0,19.6527,19.6765,19.6448,19.6448,125931.0
2017-01-23 15:30:00,24.8,24.82,24.79,24.81,119822.0,19.6448,19.6606,19.6369,19.6527,119822.0
2017-01-23 15:35:00,24.82,24.82,24.8,24.8,132078.0,19.6606,19.6606,19.6448,19.6448,132078.0
2017-01-23 15:40:00,24.8,24.83,24.79,24.83,299465.0,19.6448,19.6685,19.6369,19.6685,299465.0
2017-01-23 15:45:00,24.83,24.83,24.8,24.82,454235.0,19.6685,19.6685,19.6448,19.6606,454235.0
2017-01-23 15:50:00,24.82,24.83,24.77,24.77,356124.0,19.6606,19.6685,19.621,19.621,356124.0
2017-01-23 15:55:00,24.77,24.8,24.76,24.77,709562.0,19.621,19.6448,19.6131,19.621,709562.0
2017-01-24 09:30:00,25.23,25.32,24.73,25.11,776456.0,19.9854,20.0567,19.5893,19.8903,776456.0
2017-01-24 09:35:00,25.14,25.3,24.73,24.8,510793.0,19.9141,20.0408,19.5893,19.6448,510793.0
2017-01-24 09:40:00,24.77,25.23,24.65,25.21,469164.0,19.621,19.9854,19.526,19.9696,469164.0
2017-01-24 09:45:00,25.22,25.31,25.16,25.29,449497.0,19.9775,20.0488,19.9299,20.0329,449497.0
2017-01-24 09:50:00,25.29,25.3,25.18,25.24,365195.0,20.0329,20.0408,19.9458,19.9933,365195.0
2017-01-24 09:55:00,25.24,25.4,25.1,25.3,602633.0,19.9933,20.1201,19.8824,20.0408,602633.0
2017-01-24 10:00:00,25.31,25.34,25.19,25.3,288054.0,20.0488,20.0725,19.9537,20.0408,288054.0
2017-01-24 10:05:00,25.29,25.37,25.29,25.33,364704.0,20.0329,20.0963,20.0329,20.0646,364704.0
2017-01-24 10:10:00,25.34,25.46,25.31,25.43,234576.0,20.0725,20.1676,20.0488,20.1438,234576.0
2017-01-24 10:15:00,25.44,25.46,25.39,25.44,385084.0,20.1517,20.1676,20.1121,20.1517,385084.0
2017-01-24 10:20:00,25.44,25.49,25.4,25.44,480189.0,20.1517,20.1913,20.1201,20.1517,480189.0
2017-01-24 10:25:00,25.44,25.49,25.42,25.47,177157.0,20.1517,20.1913,20.1359,20.1755,177157.0
2017-01-24 10:30:00,25.47,25.5,25.46,25.48,125312.0,20.1755,20.1993,20.1676,20.1834,125312.0
2017-01-24 10:35:00,25.48,25.61,25.47,25.6,470647.0,20.1834,20.2864,20.1755,20.2785,470647.0
2017-01-24 10:40:00,25.6,25.68,25.57,25.68,165813.0,20.2785,20.3419,20.2547,20.3419,165813.0
2017-01-24 10:45:00,25.68,25.72,25.63,25.71,249677.0,20.3419,20.3735,20.3022,20.3656,249677.0
2017-01-24 10:50:00,25.71,25.77,25.7,25.77,137594.0,20.3656,20.4131,20.3577,20.4131,137594.0
2017-01-24 10:55:00,25.77,25.9,25.76,25.83,377188.0,20.4131,20.5161,20.4052,20.4607,377188.0
2017-01-24 11:00:00,25.84,25.87,25.75,25.86,219311.0,20.4686,20.4924,20.3973,20.4844,219311.0
2017-01-24 11:05:00,25.86,25.92,25.84,25.9,234369.0,20.4844,20.532,20.4686,20.5161,234369.0
2017-01-24 11:10:00,25.88,25.91,25.81,25.85,211877.0,20.5003,20.524,20.4448,20.4765,211877.0
2017-01-24 11:15:00,25.85,25.9,25.83,25.89,141284.0,20.4765,20.5161,20.4607,20.5082,141284.0
2017-01-24 11:20:00,25.89,25.97,25.89,25.96,196950.0,20.5082,20.5716,20.5082,20.5636,196950.0
2017-01-24 11:25:00,25.96,25.97,25.88,25.91,151929.0,20.5636,20.5716,20.5003,20.524,151929.0
2017-01-24 11:30:00,25.91,25.93,25.86,25.93,164135.0,20.524,20.5399,20.4844,20.5399,164135.0
2017-01-24 11:35:00,25.93,25.98,25.92,25.98,254445.0,20.5399,20.5795,20.532,20.5795,254445.0
2017-01-24 11:40:00,25.98,25.98,25.9,25.92,163941.0,20.5795,20.5795,20.5161,20.532,163941.0
2017-01-24 11:45:00,25.92,25.97,25.87,25.97,232393.0,20.532,20.5716,20.4924,20.5716,232393.0
2017-01-24 11:50:00,25.96,26.07,25.92,25.95,585879.0,20.5636,20.6508,20.532,20.5557,585879.0
2017-01-24 11:55:00,25.94,25.94,25.82,25.89,161849.0,20.5478,20.5478,20.4527,20.5082,161849.0
2017-01-24 12:00:00,25.9,25.96,25.89,25.93,136656.0,20.5161,20.5636,20.5082,20.5399,136656.0
2017-01-24 12:05:00,25.93,26.0,25.92,25.99,94696.0,20.5399,20.5953,20.532,20.5874,94696.0
2017-01-24 12:10:00,26.0,26.05,25.99,26.04,264394.0,20.5953,20.6349,20.5874,20.627,264394.0
2017-01-24 12:15:00,26.03,26.04,26.0,26.03,78715.0,20.6191,20.627,20.5953,20.6191,78715.0
2017-01-24 12:20:00,26.03,26.04,25.99,26.03,135297.0,20.6191,20.627,20.5874,20.6191,135297.0
2017-01-24 12:25:00,26.02,26.04,26.01,26.01,85769.0,20.6112,20.627,20.6033,20.6033,85769.0
2017-01-24 12:30:00,26.02,26.04,25.99,26.03,132848.0,20.6112,20.627,20.5874,20.6191,132848.0
2017-01-24 12:35:00,26.03,26.04,26.01,26.01,64374.0,20.6191,20.627,20.6033,20.6033,64374.0
2017-01-24 12:40:00,26.02,26.04,26.0,26.04,107427.0,20.6112,20.627,20.5953,20.627,107427.0
2017-01-24 12:45:00,26.04,26.05,26.02,26.03,135909.0,20.627,20.6349,20.6112,20.6191,135909.0
2017-01-24 12:50:00,26.03,26.03,26.0,26.01,102363.0,20.6191,20.6191,20.5953,20.6033,102363.0
2017-01-24 12:55:00,26.01,26.1,26.01,26.09,192698.0,20.6033,20.6745,20.6033,20.6666,192698.0
2017-01-24 13:00:00,26.09,26.13,26.08,26.11,178162.0,20.6666,20.6983,20.6587,20.6825,178162.0
2017-01-24 13:05:00,26.12,26.13,26.08,26.12,144387.0,20.6904,20.6983,20.6587,20.6904,144387.0
2017-01-24 13:10:00,26.12,26.12,26.0,26.01,152868.0,20.6904,20.6904,20.5953,20.6033,152868.0
2017-01-24 13:15:00,26.01,26.11,25.99,26.1,154216.0,20.6033,20.6825,20.5874,20.6745,154216.0
2017-01-24 13:20:00,26.1,26.11,26.04,26.05,126804.0,20.6745,20.6825,20.627,20.6349,126804.0
2017-01-24 13:25:00,26.05,26.11,26.03,26.07,131629.0,20.6349,20.6825,20.6191,20.6508,131629.0
2017-01-24 13:30:00,26.07,26.16,26.05,26.13,128149.0,20.6508,20.7221,20.6349,20.6983,128149.0
2017-01-24 13:35:00,26.14,26.15,26.07,26.08,117061.0,20.7062,20.7142,20.6508,20.6587,117061.0
2017-01-24 13:40:00,26.08,26.15,26.07,26.12,203127.0,20.6587,20.7142,20.6508,20.6904,203127.0
2017-01-24 13:45:00,26.12,26.13,26.09,26.1,140986.0,20.6904,20.6983,20.6666,20.6745,140986.0
2017-01-24 13:50:00,26.1,26.14,26.09,26.12,113907.0,20.6745,20.7062,20.6666,20.6904,113907.0
2017-01-24 13:55:00,26.11,26.11,26.06,26.08,125819.0,20.6825,20.6825,20.6429,20.6587,125819.0
2017-01-24 14:00:00,26.09,26.18,26.07,26.15,164802.0,20.6666,20.7379,20.6508,20.7142,164802.0
2017-01-24 14:05:00,26.15,26.2,26.13,26.15,220602.0,20.7142,20.7538,20.6983,20.7142,220602.0
2017-01-24 14:10:00,26.14,26.16,26.1,26.12,106473.0,20.7062,20.7221,20.6745,20.6904,106473.0
2017-01-24 14:15:00,26.12,26.19,26.1,26.19,123868.0,20.6904,20.7458,20.6745,20.7458,123868.0
2017-01-24 14:20:00,26.19,26.2,26.17,26.18,161299.0,20.7458,20.7538,20.73,20.7379,161299.0
2017-01-24 14:25:00,26.18,26.2,26.13,26.15,191856.0,20.7379,20.7538,20.6983,20.7142,191856.0
2017-01-24 14:30:00,26.16,26.17,26.1,26.17,155909.0,20.7221,20.73,20.6745,20.73,155909.0
2017-01-24 14:35:00,26.17,26.17,26.12,26.12,159873.0,20.73,20.73,20.6904,20.6904,159873.0
2017-01-24 14:40:00,26.13,26.15,26.08,26.09,230739.0,20.6983,20.7142,20.6587,20.6666,230739.0
2017-01-24 14:45:00,26.09,26.1,26.05,26.06,250287.0,20.6666,20.6745,20.6349,20.6429,250287.0
2017-01-24 14:50:00,26.07,26.1,25.99,26.01,214172.0,20.6508,20.6745,20.5874,20.6033,214172.0
2017-01-24 14:55:00,26.02,26.1,26.02,26.06,150075.0,20.6112,20.6745,20.6112,20.6429,150075.0
2017-01-24 15:00:00,26.06,26.12,26.04,26.08,174271.0,20.6429,20.6904,20.627,20.6587,174271.0
2017-01-24 15:05:00,26.09,26.11,26.07,26.11,183625.0,20.6666,20.6825,20.6508,20.6825,183625.0
2017-01-24 15:10:00,26.11,26.12,26.07,26.08,194284.0,20.6825,20.6904,20.6508,20.6587,194284.0
2017-01-24 15:15:00,26.07,26.08,25.98,26.01,367316.0,20.6508,20.6587,20.5795,20.6033,367316.0
2017-01-24 15:20:00,26.01,26.23,25.99,26.15,786909.0,20.6033,20.7775,20.5874,20.7142,786909.0
2017-01-24 15:25:00,26.14,26.19,26.11,26.13,367733.0,20.7062,20.7458,20.6825,20.6983,367733.0
2017-01-24 15:30:00,26.13,26.16,26.11,26.13,399450.0,20.6983,20.7221,20.6825,20.6983,399450.0
2017-01-24 15:35:00,26.13,26.18,26.12,26.16,388795.0,20.6983,20.7379,20.6904,20.7221,388795.0
2017-01-24 15:40:00,26.15,26.16,26.09,26.16,479047.0,20.7142,20.7221,20.6666,20.7221,479047.0
2017-01-24 15:45:00,26.16,26.18,26.14,26.15,387749.0,20.7221,20.7379,20.7062,20.7142,387749.0
2017-01-24 15:50:00,26.16,26.18,26.12,26.17,608902.0,20.7221,20.7379,20.6904,20.73,608902.0
2017-01-24 15:55:00,26.17,26.19,26.16,26.18,605376.0,20.73,20.7458,20.7221,20.7379,605376.0
2017-01-25 09:30:00,26.1,26.33,26.1,26.32,521347.0,20.6745,20.8567,20.6745,20.8488,521347.0
2017-01-25 09:35:00,26.32,26.39,26.26,26.35,368582.0,20.8488,20.9043,20.8013,20.8726,368582.0
2017-01-25 09:40:00,26.35,26.47,26.28,26.46,299665.0,20.8726,20.9676,20.8171,20.9597,299665.0
2017-01-25 09:45:00,26.46,26.73,26.46,26.72,440547.0,20.9597,21.1736,20.9597,21.1657,440547.0
2017-01-25 09:50:00,26.73,26.82,26.71,26.8,323246.0,21.1736,21.2449,21.1577,21.229,323246.0
2017-01-25 09:55:00,26.8,26.88,26.78,26.88,333023.0,21.229,21.2924,21.2132,21.2924,333023.0
2017-01-25 10:00:00,26.89,26.89,26.8,26.89,363713.0,21.3003,21.3003,21.229,21.3003,363713.0
2017-01-25 10:05:00,26.88,26.98,26.87,26.97,265889.0,21.2924,21.3716,21.2845,21.3637,265889.0
2017-01-25 10:10:00,26.98,26.98,26.91,26.93,361026.0,21.3716,21.3716,21.3162,21.332,361026.0
2017-01-25 10:15:00,26.93,26.97,26.91,26.95,148536.0,21.332,21.3637,21.3162,21.3479,148536.0
2017-01-25 10:20:00,26.94,26.99,26.93,26.95,207388.0,21.3399,21.3795,21.332,21.3479,207388.0
2017-01-25 10:25:00,26.95,26.97,26.9,26.93,114970.0,21.3479,21.3637,21.3082,21.332,114970.0
2017-01-25 10:30:00,26.93,26.97,26.91,26.93,166659.0,21.332,21.3637,21.3162,21.332,166659.0
2017-01-25 10:35:00,26.92,26.98,26.92,26.94,142340.0,21.3241,21.3716,21.3241,21.3399,142340.0
2017-01-25 10:40:00,26.93,26.96,26.92,26.95,113615.0,21.332,21.3558,21.3241,21.3479,113615.0
2017-01-25 10:45:00,26.96,26.96,26.88,26.91,145698.0,21.3558,21.3558,21.2924,21.3162,145698.0
2017-01-25 10:50:00,26.9,26.94,26.9,26.92,147578.0,21.3082,21.3399,21.3082,21.3241,147578.0
2017-01-25 10:55:00,26.92,26.93,26.84,26.85,171013.0,21.3241,21.332,21.2607,21.2686,171013.0
2017-01-25 11:00:00,26.85,26.9,26.84,26.88,162997.0,21.2686,21.3082,21.2607,21.2924,162997.0
2017-01-25 11:05:00,26.89,26.92,26.86,26.87,178729.0,21.3003,21.3241,21.2766,21.2845,178729.0
2017-01-25 11:10:00,26.87,26.87,26.81,26.81,102883.0,21.2845,21.2845,21.237,21.237,102883.0
2017-01-25 11:15:00,26.81,26.82,26.76,26.8,98729.0,21.237,21.2449,21.1973,21.229,98729.0
2017-01-25 11:20:00,26.8,26.8,26.75,26.79,167629.0,21.229,21.229,21.1894,21.2211,167629.0
2017-01-25 11:25:00,26.78,26.82,26.76,26.78,130653.0,21.2132,21.2449,21.1973,21.2132,130653.0
2017-01-25 11:30:00,26.77,26.79,26.71,26.73,155823.0,21.2053,21.2211,21.1577,21.1736,155823.0
2017-01-25 11:35:00,26.73,26.73,26.65,26.67,107709.0,21.1736,21.1736,21.1102,21.1261,107709.0
2017-01-25 11:40:00,26.67,26.69,26.64,26.66,158366.0,21.1261,21.1419,21.1023,21.1181,158366.0
2017-01-25 11:45:00,26.66,26.66,26.56,26.57,237848.0,21.1181,21.1181,21.0389,21.0468,237848.0
2017-01-25 11:50:00,26.57,26.58,26.54,26.56,197601.0,21.0468,21.0548,21.0231,21.0389,197601.0
2017-01-25 11:55:00,26.57,26.64,26.56,26.63,151701.0,21.0468,21.1023,21.0389,21.0944,151701.0
2017-01-25 12:00:00,26.64,26.65,26.6,26.63,103619.0,21.1023,21.1102,21.0706,21.0944,103619.0
2017-01-25 12:05:00,26.63,26.67,26.61,26.64,149832.0,21.0944,21.1261,21.0785,21.1023,149832.0
2017-01-25 12:10:00,26.64,26.67,26.62,26.67,105105.0,21.1023,21.1261,21.0865,21.1261,105105.0
2017-01-25 12:15:00,26.66,26.67,26.63,26.64,143994.0,21.1181,21.1261,21.0944,21.1023,143994.0
2017-01-25 12:20:00,26.64,26.66,26.63,26.66,157388.0,21.1023,21.1181,21.0944,21.1181,157388.0
2017-01-25 12:25:00,26.66,26.67,26.65,26.66,106046.0,21.1181,21.1261,21.1102,21.1181,106046.0
2017-01-25 12:30:00,26.66,26.66,26.63,26.66,127627.0,21.1181,21.1181,21.0944,21.1181,127627.0
2017-01-25 12:35:00,26.66,26.66,26.63,26.66,110189.0,21.1181,21.1181,21.0944,21.1181,110189.0
2017-01-25 12:40:00,26.65,26.66,26.63,26.63,76564.0,21.1102,21.1181,21.0944,21.0944,76564.0
2017-01-25 12:45:00,26.63,26.65,26.6,26.61,105211.0,21.0944,21.1102,21.0706,21.0785,105211.0
2017-01-25 12:50:00,26.6,26.66,26.59,26.64,86923.0,21.0706,21.1181,21.0627,21.1023,86923.0
2017-01-25 12:55:00,26.64,26.66,26.64,26.66,50342.0,21.1023,21.1181,21.1023,21.1181,50342.0
2017-01-25 13:00:00,26.66,26.67,26.65,26.67,141902.0,21.1181,21.1261,21.1102,21.1261,141902.0
2017-01-25 13:05:00,26.67,26.73,26.66,26.73,170070.0,21.1261,21.1736,21.1181,21.1736,170070.0
2017-01-25 13:10:00,26.73,26.78,26.73,26.78,109889.0,21.1736,21.2132,21.1736,21.2132,109889.0
2017-01-25 13:15:00,26.78,26.79,26.76,26.78,78939.0,21.2132,21.2211,21.1973,21.2132,78939.0
2017-01-25 13:20:00,26.77,26.77,26.69,26.75,209421.0,21.2053,21.2053,21.1419,21.1894,209421.0
2017-01-25 13:25:00,26.75,26.76,26.73,26.74,60189.0,21.1894,21.1973,21.1736,21.1815,60189.0
2017-01-25 13:30:00,26.74,26.75,26.69,26.71,64725.0,21.1815,21.1894,21.1419,21.1577,64725.0
2017-01-25 13:35:00,26.71,26.71,26.67,26.71,127272.0,21.1577,21.1577,21.1261,21.1577,127272.0
2017-01-25 13:40:00,26.7,26.77,26.7,26.75,92200.0,21.1498,21.2053,21.1498,21.1894,92200.0
2017-01-25 13:45:00,26.75,26.76,26.73,26.75,65279.0,21.1894,21.1973,21.1736,21.1894,65279.0
2017-01-25 13:50:00,26.74,26.76,26.73,26.73,88443.0,21.1815,21.1973,21.1736,21.1736,88443.0
2017-01-25 13:55:00,26.74,26.74,26.7,26.72,112105.0,21.1815,21.1815,21.1498,21.1657,112105.0
2017-01-25 14:00:00,26.73,26.73,26.68,26.7,84683.0,21.1736,21.1736,21.134,21.1498,84683.0
2017-01-25 14:05:00,26.7,26.73,26.68,26.7,175226.0,21.1498,21.1736,21.134,21.1498,175226.0
2017-01-25 14:10:00,26.7,26.7,26.65,26.69,127306.0,21.1498,21.1498,21.1102,21.1419,127306.0
2017-01-25 14:15:00,26.68,26.71,26.68,26.7,152685.0,21.134,21.1577,21.134,21.1498,152685.0
2017-01-25 14:20:00,26.7,26.7,26.68,26.69,67904.0,21.1498,21.1498,21.134,21.1419,67904.0
2017-01-25 14:25:00,26.69,26.69,26.66,26.66,77452.0,21.1419,21.1419,21.1181,21.1181,77452.0
2017-01-25 14:30:00,26.66,26.68,26.63,26.66,196000.0,21.1181,21.134,21.0944,21.1181,196000.0
2017-01-25 14:35:00,26.67,26.67,26.63,26.64,139983.0,21.1261,21.1261,21.0944,21.1023,139983.0
2017-01-25 14:40:00,26.64,26.65,26.57,26.6,179694.0,21.1023,21.1102,21.0468,21.0706,179694.0
2017-01-25 14:45:00,26.59,26.61,26.58,26.6,153948.0,21.0627,21.0785,21.0548,21.0706,153948.0
2017-01-25 14:50:00,26.6,26.61,26.59,26.6,102432.0,21.0706,21.0785,21.0627,21.0706,102432.0
2017-01-25 14:55:00,26.6,26.61,26.59,26.61,92468.0,21.0706,21.0785,21.0627,21.0785,92468.0
2017-01-25 15:00:00,26.61,26.61,26.57,26.6,258780.0,21.0785,21.0785,21.0468,21.0706,258780.0
2017-01-25 15:05:00,26.61,26.61,26.56,26.6,152628.0,21.0785,21.0785,21.0389,21.0706,152628.0
2017-01-25 15:10:00,26.6,26.61,26.58,26.59,107276.0,21.0706,21.0785,21.0548,21.0627,107276.0
2017-01-25 15:15:00,26.58,26.6,26.54,26.55,168964.0,21.0548,21.0706,21.0231,21.031,168964.0
2017-01-25 15:20:00,26.55,26.6,26.54,26.6,211889.0,21.031,21.0706,21.0231,21.0706,211889.0
2017-01-25 15:25:00,26.6,26.62,26.59,26.62,125456.0,21.0706,21.0865,21.0627,21.0865,125456.0
2017-01-25 15:30:00,26.62,26.65,26.6,26.64,144312.0,21.0865,21.1102,21.0706,21.1023,144312.0
2017-01-25 15:35:00,26.64,26.67,26.64,26.66,161522.0,21.1023,21.1261,21.1023,21.1181,161522.0
2017-01-25 15:40:00,26.66,26.71,26.65,26.7,196550.0,21.1181,21.1577,21.1102,21.1498,196550.0
2017-01-25 15:45:00,26.7,26.73,26.69,26.73,206280.0,21.1498,21.1736,21.1419,21.1736,206280.0
2017-01-25 15:50:00,26.72,26.73,26.71,26.71,262115.0,21.1657,21.1736,21.1577,21.1577,262115.0
2017-01-25 15:55:00,26.71,26.72,26.67,26.68,653189.0,21.1577,21.1657,21.1261,21.134,653189.0
2017-01-26 09:30:00,26.61,26.68,26.18,26.48,618479.0,21.0785,21.134,20.7379,20.9756,618479.0
2017-01-26 09:35:00,26.47,26.55,26.39,26.41,216673.0,20.9676,21.031,20.9043,20.9201,216673.0
2017-01-26 09:40:00,26.42,26.52,26.4,26.48,185197.0,20.928,21.0072,20.9122,20.9756,185197.0
2017-01-26 09:45:00,26.48,26.53,26.44,26.52,482210.0,20.9756,21.0152,20.9439,21.0072,482210.0
2017-01-26 09:50:00,26.52,26.68,26.48,26.61,543420.0,21.0072,21.134,20.9756,21.0785,543420.0
2017-01-26 09:55:00,26.61,26.69,26.59,26.63,329953.0,21.0785,21.1419,21.0627,21.0944,329953.0
2017-01-26 10:00:00,26.63,26.63,26.58,26.6,188930.0,21.0944,21.0944,21.0548,21.0706,188930.0
2017-01-26 10:05:00,26.6,26.61,26.57,26.61,174012.0,21.0706,21.0785,21.0468,21.0785,174012.0
2017-01-26 10:10:00,26.61,26.73,26.6,26.72,193968.0,21.0785,21.1736,21.0706,21.1657,193968.0
2017-01-26 10:15:00,26.73,26.73,26.68,26.69,117891.0,21.1736,21.1736,21.134,21.1419,117891.0
2017-01-26 10:20:00,26.69,26.7,26.66,26.67,230794.0,21.1419,21.1498,21.1181,21.1261,230794.0
2017-01-26 10:25:00,26.66,26.7,26.63,26.65,167576.0,21.1181,21.1498,21.0944,21.1102,167576.0
2017-01-26 10:30:00,26.65,26.66,26.54,26.54,330848.0,21.1102,21.1181,21.0231,21.0231,330848.0
2017-01-26 10:35:00,26.55,26.56,26.48,26.49,276881.0,21.031,21.0389,20.9756,20.9835,276881.0
2017-01-26 10:40:00,26.49,26.5,26.35,26.37,271462.0,20.9835,20.9914,20.8726,20.8884,271462.0
2017-01-26 10:45:00,26.37,26.51,26.36,26.49,138309.0,20.8884,20.9993,20.8805,20.9835,138309.0
2017-01-26 10:50:00,26.48,26.49,26.4,26.49,109585.0,20.9756,20.9835,20.9122,20.9835,109585.0
2017-01-26 10:55:00,26.49,26.51,26.46,26.48,69078.0,20.9835,20.9993,20.9597,20.9756,69078.0
2017-01-26 11:00:00,26.48,26.5,26.42,26.43,111835.0,20.9756,20.9914,20.928,20.9359,111835.0
2017-01-26 11:05:00,26.43,26.46,26.42,26.46,87074.0,20.9359,20.9597,20.928,20.9597,87074.0
2017-01-26 11:10:00,26.46,26.48,26.46,26.48,56603.0,20.9597,20.9756,20.9597,20.9756,56603.0
2017-01-26 11:15:00,26.48,26.48,26.41,26.43,138464.0,20.9756,20.9756,20.9201,20.9359,138464.0
2017-01-26 11:20:00,26.43,26.47,26.42,26.47,38447.0,20.9359,20.9676,20.928,20.9676,38447.0
2017-01-26 11:25:00,26.47,26.51,26.46,26.48,112288.0,20.9676,20.9993,20.9597,20.9756,112288.0
2017-01-26 11:30:00,26.47,26.52,26.47,26.5,86120.0,20.9676,21.0072,20.9676,20.9914,86120.0
2017-01-26 11:35:00,26.51,26.51,26.47,26.49,129483.0,20.9993,20.9993,20.9676,20.9835,129483.0
2017-01-26 11:40:00,26.49,26.51,26.49,26.51,69493.0,20.9835,20.9993,20.9835,20.9993,69493.0
2017-01-26 11:45:00,26.5,26.57,26.5,26.54,88313.0,20.9914,21.0468,20.9914,21.0231,88313.0
2017-01-26 11:50:00,26.53,26.57,26.52,26.53,87690.0,21.0152,21.0468,21.0072,21.0152,87690.0
2017-01-26 11:55:00,26.53,26.55,26.52,26.54,74576.0,21.0152,21.031,21.0072,21.0231,74576.0
2017-01-26 12:00:00,26.54,26.55,26.51,26.53,126372.0,21.0231,21.031,20.9993,21.0152,126372.0
2017-01-26 12:05:00,26.52,26.54,26.52,26.52,79716.0,21.0072,21.0231,21.0072,21.0072,79716.0
2017-01-26 12:10:00,26.52,26.53,26.48,26.49,101007.0,21.0072,21.0152,20.9756,20.9835,101007.0
2017-01-26 12:15:00,26.49,26.5,26.48,26.49,54418.0,20.9835,20.9914,20.9756,20.9835,54418.0
2017-01-26 12:20:00,26.49,26.52,26.49,26.52,45237.0,20.9835,21.0072,20.9835,21.0072,45237.0
2017-01-26 12:25:00,26.51,26.52,26.51,26.52,16189.0,20.9993,21.0072,20.9993,21.0072,16189.0
2017-01-26 12:30:00,26.52,26.53,26.49,26.51,97221.0,21.0072,21.0152,20.9835,20.9993,97221.0
2017-01-26 12:35:00,26.51,26.53,26.49,26.53,47099.0,20.9993,21.0152,20.9835,21.0152,47099.0
2017-01-26 12:40:00,26.53,26.53,26.5,26.52,45717.0,21.0152,21.0152,20.9914,21.0072,45717.0
2017-01-26 12:45:00,26.53,26.54,26.5,26.52,65688.0,21.0152,21.0231,20.9914,21.0072,65688.0
2017-01-26 12:50:00,26.52,26.57,26.52,26.56,154351.0,21.0072,21.0468,21.0072,21.0389,154351.0
2017-01-26 12:55:00,26.56,26.66,26.56,26.63,312509.0,21.0389,21.1181,21.0389,21.0944,312509.0
2017-01-26 13:00:00,26.62,26.65,26.61,26.64,106076.0,21.0865,21.1102,21.0785,21.1023,106076.0
2017-01-26 13:05:00,26.64,26.66,26.64,26.64,59853.0,21.1023,21.1181,21.1023,21.1023,59853.0
2017-01-26 13:10:00,26.64,26.65,26.58,26.6,88424.0,21.1023,21.1102,21.0548,21.0706,88424.0
2017-01-26 13:15:00,26.59,26.59,26.56,26.58,89818.0,21.0627,21.0627,21.0389,21.0548,89818.0
2017-01-26 13:20:00,26.58,26.59,26.56,26.58,90884.0,21.0548,21.0627,21.0389,21.0548,90884.0
2017-01-26 13:25:00,26.58,26.59,26.56,26.56,51846.0,21.0548,21.0627,21.0389,21.0389,51846.0
2017-01-26 13:30:00,26.57,26.57,26.54,26.57,70646.0,21.0468,21.0468,21.0231,21.0468,70646.0
2017-01-26 13:35:00,26.57,26.6,26.56,26.59,62875.0,21.0468,21.0706,21.0389,21.0627,62875.0
2017-01-26 13:40:00,26.58,26.61,26.58,26.6,48472.0,21.0548,21.0785,21.0548,21.0706,48472.0
2017-01-26 13:45:00,26.6,26.61,26.57,26.58,81300.0,21.0706,21.0785,21.0468,21.0548,81300.0
2017-01-26 13:50:00,26.59,26.59,26.54,26.55,70720.0,21.0627,21.0627,21.0231,21.031,70720.0
2017-01-26 13:55:00,26.55,26.58,26.54,26.58,146987.0,21.031,21.0548,21.0231,21.0548,146987.0
2017-01-26 14:00:00,26.58,26.58,26.54,26.55,93788.0,21.0548,21.0548,21.0231,21.031,93788.0
2017-01-26 14:05:00,26.55,26.59,26.55,26.58,83563.0,21.031,21.0627,21.031,21.0548,83563.0
2017-01-26 14:10:00,26.58,26.58,26.53,26.55,94168.0,21.0548,21.0548,21.0152,21.031,94168.0
2017-01-26 14:15:00,26.55,26.56,26.52,26.53,76918.0,21.031,21.0389,21.0072,21.0152,76918.0
2017-01-26 14:20:00,26.52,26.53,26.5,26.51,141855.0,21.0072,21.0152,20.9914,20.9993,141855.0
2017-01-26 14:25:00,26.51,26.62,26.51,26.62,141094.0,20.9993,21.0865,20.9993,21.0865,141094.0
2017-01-26 14:30:00,26.62,26.62,26.56,26.56,110430.0,21.0865,21.0865,21.0389,21.0389,110430.0
2017-01-26 14:35:00,26.56,26.59,26.56,26.56,79118.0,21.0389,21.0627,21.0389,21.0389,79118.0
2017-01-26 14:40:00,26.56,26.58,26.55,26.57,105621.0,21.0389,21.0548,21.031,21.0468,105621.0
2017-01-26 14:45:00,26.58,26.61,26.57,26.59,105029.0,21.0548,21.0785,21.0468,21.0627,105029.0
2017-01-26 14:50:00,26.6,26.6,26.57,26.59,70895.0,21.0706,21.0706,21.0468,21.0627,70895.0
2017-01-26 14:55:00,26.59,26.61,26.56,26.57,95580.0,21.0627,21.0785,21.0389,21.0468,95580.0
2017-01-26 15:00:00,26.56,26.59,26.56,26.59,87126.0,21.0389,21.0627,21.0389,21.0627,87126.0
2017-01-26 15:05:00,26.59,26.59,26.55,26.55,89668.0,21.0627,21.0627,21.031,21.031,89668.0
2017-01-26 15:10:00,26.55,26.59,26.55,26.59,69112.0,21.031,21.0627,21.031,21.0627,69112.0
2017-01-26 15:15:00,26.59,26.6,26.54,26.55,136136.0,21.0627,21.0706,21.0231,21.031,136136.0
2017-01-26 15:20:00,26.55,26.59,26.53,26.55,315514.0,21.031,21.0627,21.0152,21.031,315514.0
2017-01-26 15:25:00,26.55,26.59,26.55,26.59,76967.0,21.031,21.0627,21.031,21.0627,76967.0
2017-01-26 15:30:00,26.59,26.6,26.56,26.58,241499.0,21.0627,21.0706,21.0389,21.0548,241499.0
2017-01-26 15:35:00,26.58,26.58,26.56,26.56,119567.0,21.0548,21.0548,21.0389,21.0389,119567.0
2017-01-26 15:40:00,26.56,26.57,26.52,26.53,227399.0,21.0389,21.0468,21.0072,21.0152,227399.0
2017-01-26 15:45:00,26.53,26.55,26.52,26.54,181338.0,21.0152,21.031,21.0072,21.0231,181338.0
2017-01-26 15:50:00,26.55,26.55,26.5,26.53,438583.0,21.031,21.031,20.9914,21.0152,438583.0
2017-01-26 15:55:00,26.54,26.57,26.53,26.55,518079.0,21.0231,21.0468,21.0152,21.031,518079.0
2017-01-27 09:30:00,26.51,26.58,26.47,26.55,204935.0,20.9993,21.0548,20.9676,21.031,204935.0
2017-01-27 09:35:00,26.56,26.58,26.51,26.55,125148.0,21.0389,21.0548,20.9993,21.031,125148.0
2017-01-27 09:40:00,26.55,26.56,26.51,26.53,130194.0,21.031,21.0389,20.9993,21.0152,130194.0
2017-01-27 09:45:00,26.53,26.57,26.51,26.55,102079.0,21.0152,21.0468,20.9993,21.031,102079.0
2017-01-27 09:50:00,26.56,26.62,26.53,26.62,113780.0,21.0389,21.0865,21.0152,21.0865,113780.0
2017-01-27 09:55:00,26.62,26.77,26.61,26.74,296498.0,21.0865,21.2053,21.0785,21.1815,296498.0
2017-01-27 10:00:00,26.74,26.81,26.71,26.81,248065.0,21.1815,21.237,21.1577,21.237,248065.0
2017-01-27 10:05:00,26.8,26.82,26.77,26.77,250703.0,21.229,21.2449,21.2053,21.2053,250703.0
2017-01-27 10:10:00,26.77,26.89,26.76,26.88,157787.0,21.2053,21.3003,21.1973,21.2924,157787.0
2017-01-27 10:15:00,26.88,26.91,26.84,26.9,170543.0,21.2924,21.3162,21.2607,21.3082,170543.0
2017-01-27 10:20:00,26.91,26.94,26.9,26.94,81694.0,21.3162,21.3399,21.3082,21.3399,81694.0
2017-01-27 10:25:00,26.94,26.95,26.93,26.94,84807.0,21.3399,21.3479,21.332,21.3399,84807.0
2017-01-27 10:30:00,26.94,26.94,26.86,26.88,116134.0,21.3399,21.3399,21.2766,21.2924,116134.0
2017-01-27 10:35:00,26.89,26.92,26.88,26.89,54170.0,21.3003,21.3241,21.2924,21.3003,54170.0
2017-01-27 10:40:00,26.89,26.89,26.85,26.88,165083.0,21.3003,21.3003,21.2686,21.2924,165083.0
2017-01-27 10:45:00,26.87,26.88,26.82,26.84,105051.0,21.2845,21.2924,21.2449,21.2607,105051.0
2017-01-27 10:50:00,26.84,26.84,26.76,26.77,87031.0,21.2607,21.2607,21.1973,21.2053,87031.0
2017-01-27 10:55:00,26.76,26.78,26.74,26.78,126744.0,21.1973,21.2132,21.1815,21.2132,126744.0
2017-01-27 11:00:00,26.78,26.79,26.75,26.77,63057.0,21.2132,21.2211,21.1894,21.2053,63057.0
2017-01-27 11:05:00,26.77,26.78,26.74,26.76,147375.0,21.2053,21.2132,21.1815,21.1973,147375.0
2017-01-27 11:10:00,26.75,26.76,26.72,26.75,109308.0,21.1894,21.1973,21.1657,21.1894,109308.0
2017-01-27 11:15:00,26.74,26.75,26.71,26.71,58776.0,21.1815,21.1894,21.1577,21.1577,58776.0
2017-01-27 11:20:00,26.72,26.75,26.69,26.72,168542.0,21.1657,21.1894,21.1419,21.1657,168542.0
2017-01-27 11:25:00,26.72,26.75,26.72,26.72,78669.0,21.1657,21.1894,21.1657,21.1657,78669.0
2017-01-27 11:30:00,26.72,26.75,26.7,26.7,82467.0,21.1657,21.1894,21.1498,21.1498,82467.0
2017-01-27 11:35:00,26.7,26.74,26.69,26.74,84933.0,21.1498,21.1815,21.1419,21.1815,84933.0
2017-01-27 11:40:00,26.74,26.76,26.71,26.74,112809.0,21.1815,21.1973,21.1577,21.1815,112809.0
2017-01-27 11:45:00,26.74,26.76,26.73,26.75,72768.0,21.1815,21.1973,21.1736,21.1894,72768.0
2017-01-27 11:50:00,26.76,26.78,26.74,26.74,60498.0,21.1973,21.2132,21.1815,21.1815,60498.0
2017-01-27 11:55:00,26.74,26.8,26.74,26.79,62994.0,21.1815,21.229,21.1815,21.2211,62994.0
2017-01-27 12:00:00,26.79,26.79,26.75,26.75,61998.0,21.2211,21.2211,21.1894,21.1894,61998.0
2017-01-27 12:05:00,26.76,26.76,26.71,26.71,42053.0,21.1973,21.1973,21.1577,21.1577,42053.0
2017-01-27 12:10:00,26.71,26.75,26.71,26.73,83025.0,21.1577,21.1894,21.1577,21.1736,83025.0
2017-01-27 12:15:00,26.73,26.74,26.7,26.7,33769.0,21.1736,21.1815,21.1498,21.1498,33769.0
2017-01-27 12:20:00,26.7,26.7,26.68,26.7,108265.0,21.1498,21.1498,21.134,21.1498,108265.0
2017-01-27 12:25:00,26.7,26.75,26.69,26.73,68334.0,21.1498,21.1894,21.1419,21.1736,68334.0
2017-01-27 12:30:00,26.74,26.74,26.72,26.72,26362.0,21.1815,21.1815,21.1657,21.1657,26362.0
2017-01-27 12:35:00,26.72,26.73,26.69,26.69,37242.0,21.1657,21.1736,21.1419,21.1419,37242.0
2017-01-27 12:40:00,26.69,26.7,26.66,26.66,46800.0,21.1419,21.1498,21.1181,21.1181,46800.0
2017-01-27 12:45:00,26.66,26.69,26.66,26.69,57818.0,21.1181,21.1419,21.1181,21.1419,57818.0
2017-01-27 12:50:00,26.68,26.75,26.68,26.75,53737.0,21.134,21.1894,21.134,21.1894,53737.0
2017-01-27 12:55:00,26.75,26.76,26.72,26.75,44533.0,21.1894,21.1973,21.1657,21.1894,44533.0
2017-01-27 13:00:00,26.74,26.75,26.74,26.75,10404.0,21.1815,21.1894,21.1815,21.1894,10404.0
2017-01-27 13:05:00,26.74,26.75,26.72,26.72,33117.0,21.1815,21.1894,21.1657,21.1657,33117.0
2017-01-27 13:10:00,26.72,26.73,26.72,26.72,13910.0,21.1657,21.1736,21.1657,21.1657,13910.0
2017-01-27 13:15:00,26.73,26.75,26.72,26.75,61855.0,21.1736,21.1894,21.1657,21.1894,61855.0
2017-01-27 13:20:00,26.75,26.75,26.74,26.74,13903.0,21.1894,21.1894,21.1815,21.1815,13903.0
2017-01-27 13:25:00,26.75,26.77,26.74,26.77,72948.0,21.1894,21.2053,21.1815,21.2053,72948.0
2017-01-27 13:30:00,26.78,26.79,26.77,26.77,32632.0,21.2132,21.2211,21.2053,21.2053,32632.0
2017-01-27 13:35:00,26.77,26.78,26.74,26.74,53124.0,21.2053,21.2132,21.1815,21.1815,53124.0
2017-01-27 13:40:00,26.74,26.74,26.72,26.73,54800.0,21.1815,21.1815,21.1657,21.1736,54800.0
2017-01-27 13:45:00,26.73,26.74,26.73,26.73,15579.0,21.1736,21.1815,21.1736,21.1736,15579.0
2017-01-27 13:50:00,26.74,26.74,26.69,26.7,170494.0,21.1815,21.1815,21.1419,21.1498,170494.0
2017-01-27 13:55:00,26.69,26.7,26.69,26.69,19940.0,21.1419,21.1498,21.1419,21.1419,19940.0
2017-01-27 14:00:00,26.69,26.7,26.69,26.69,47963.0,21.1419,21.1498,21.1419,21.1419,47963.0
2017-01-27 14:05:00,26.7,26.7,26.68,26.68,91555.0,21.1498,21.1498,21.134,21.134,91555.0
2017-01-27 14:10:00,26.68,26.69,26.68,26.68,27882.0,21.134,21.1419,21.134,21.134,27882.0
2017-01-27 14:15:00,26.69,26.69,26.67,26.67,42988.0,21.1419,21.1419,21.1261,21.1261,42988.0
2017-01-27 14:20:00,26.67,26.69,26.66,26.68,107761.0,21.1261,21.1419,21.1181,21.134,107761.0
2017-01-27 14:25:00,26.68,26.69,26.67,26.67,54254.0,21.134,21.1419,21.1261,21.1261,54254.0
2017-01-27 14:30:00,26.67,26.69,26.67,26.69,59722.0,21.1261,21.1419,21.1261,21.1419,59722.0
2017-01-27 14:35:00,26.69,26.7,26.68,26.68,70437.0,21.1419,21.1498,21.134,21.134,70437.0
2017-01-27 14:40:00,26.68,26.69,26.65,26.65,62391.0,21.134,21.1419,21.1102,21.1102,62391.0
2017-01-27 14:45:00,26.65,26.66,26.65,26.65,31696.0,21.1102,21.1181,21.1102,21.1102,31696.0
2017-01-27 14:50:00,26.65,26.66,26.65,26.65,31999.0,21.1102,21.1181,21.1102,21.1102,31999.0
2017-01-27 14:55:00,26.65,26.66,26.62,26.63,263709.0,21.1102,21.1181,21.0865,21.0944,263709.0
2017-01-27 15:00:00,26.64,26.69,26.63,26.67,187417.0,21.1023,21.1419,21.0944,21.1261,187417.0
2017-01-27 15:05:00,26.68,26.73,26.66,26.68,156904.0,21.134,21.1736,21.1181,21.134,156904.0
2017-01-27 15:10:00,26.69,26.7,26.67,26.68,92817.0,21.1419,21.1498,21.1261,21.134,92817.0
2017-01-27 15:15:00,26.67,26.68,26.67,26.67,18723.0,21.1261,21.134,21.1261,21.1261,18723.0
2017-01-27 15:20:00,26.67,26.68,26.64,26.65,225631.0,21.1261,21.134,21.1023,21.1102,225631.0
2017-01-27 15:25:00,26.66,26.67,26.64,26.66,162368.0,21.1181,21.1261,21.1023,21.1181,162368.0
2017-01-27 15:30:00,26.66,26.67,26.64,26.64,97251.0,21.1181,21.1261,21.1023,21.1023,97251.0
2017-01-27 15:35:00,26.64,26.65,26.6,26.65,362761.0,21.1023,21.1102,21.0706,21.1102,362761.0
2017-01-27 15:40:00,26.65,26.66,26.61,26.63,162644.0,21.1102,21.1181,21.0785,21.0944,162644.0
2017-01-27 15:45:00,26.63,26.66,26.62,26.65,237385.0,21.0944,21.1181,21.0865,21.1102,237385.0
2017-01-27 15:50:00,26.66,26.67,26.64,26.64,137176.0,21.1181,21.1261,21.1023,21.1023,137176.0
2017-01-27 15:55:00,26.65,26.68,26.64,26.68,379460.0,21.1102,21.134,21.1023,21.134,379460.0
2017-01-30 09:30:00,26.58,26.58,26.45,26.52,246421.0,21.0548,21.0548,20.9518,21.0072,246421.0
2017-01-30 09:35:00,26.53,26.57,26.49,26.52,92516.0,21.0152,21.0468,20.9835,21.0072,92516.0
2017-01-30 09:40:00,26.51,26.53,26.39,26.43,151838.0,20.9993,21.0152,20.9043,20.9359,151838.0
2017-01-30 09:45:00,26.42,26.46,26.34,26.34,378353.0,20.928,20.9597,20.8647,20.8647,378353.0
2017-01-30 09:50:00,26.35,26.4,26.34,26.38,149360.0,20.8726,20.9122,20.8647,20.8963,149360.0
2017-01-30 09:55:00,26.38,26.42,26.37,26.4,107155.0,20.8963,20.928,20.8884,20.9122,107155.0
2017-01-30 10:00:00,26.4,26.45,26.39,26.42,65576.0,20.9122,20.9518,20.9043,20.928,65576.0
2017-01-30 10:05:00,26.42,26.47,26.41,26.46,90111.0,20.928,20.9676,20.9201,20.9597,90111.0
2017-01-30 10:10:00,26.46,26.48,26.42,26.45,79602.0,20.9597,20.9756,20.928,20.9518,79602.0
2017-01-30 10:15:00,26.45,26.45,26.39,26.39,81494.0,20.9518,20.9518,20.9043,20.9043,81494.0
2017-01-30 10:20:00,26.4,26.45,26.4,26.45,77960.0,20.9122,20.9518,20.9122,20.9518,77960.0
2017-01-30 10:25:00,26.45,26.45,26.43,26.45,39999.0,20.9518,20.9518,20.9359,20.9518,39999.0
2017-01-30 10:30:00,26.45,26.46,26.42,26.45,125820.0,20.9518,20.9597,20.928,20.9518,125820.0
2017-01-30 10:35:00,26.45,26.46,26.39,26.41,73636.0,20.9518,20.9597,20.9043,20.9201,73636.0
2017-01-30 10:40:00,26.41,26.45,26.4,26.43,48355.0,20.9201,20.9518,20.9122,20.9359,48355.0
2017-01-30 10:45:00,26.43,26.43,26.39,26.41,92764.0,20.9359,20.9359,20.9043,20.9201,92764.0
2017-01-30 10:50:00,26.41,26.43,26.39,26.39,42384.0,20.9201,20.9359,20.9043,20.9043,42384.0
2017-01-30 10:55:00,26.39,26.43,26.39,26.42,46818.0,20.9043,20.9359,20.9043,20.928,46818.0
2017-01-30 11:00:00,26.42,26.43,26.4,26.42,111266.0,20.928,20.9359,20.9122,20.928,111266.0
2017-01-30 11:05:00,26.41,26.45,26.4,26.43,136181.0,20.9201,20.9518,20.9122,20.9359,136181.0
2017-01-30 11:10:00,26.44,26.5,26.43,26.5,66201.0,20.9439,20.9914,20.9359,20.9914,66201.0
2017-01-30 11:15:00,26.49,26.51,26.48,26.5,63315.0,20.9835,20.9993,20.9756,20.9914,63315.0
2017-01-30 11:20:00,26.51,26.53,26.5,26.52,55239.0,20.9993,21.0152,20.9914,21.0072,55239.0
2017-01-30 11:25:00,26.52,26.53,26.48,26.49,61050.0,21.0072,21.0152,20.9756,20.9835,61050.0
2017-01-30 11:30:00,26.49,26.51,26.49,26.49,41690.0,20.9835,20.9993,20.9835,20.9835,41690.0
2017-01-30 11:35:00,26.5,26.51,26.49,26.51,66604.0,20.9914,20.9993,20.9835,20.9993,66604.0
2017-01-30 11:40:00,26.51,26.53,26.5,26.52,104360.0,20.9993,21.0152,20.9914,21.0072,104360.0
2017-01-30 11:45:00,26.52,26.54,26.51,26.54,75192.0,21.0072,21.0231,20.9993,21.0231,75192.0
2017-01-30 11:50:00,26.53,26.54,26.51,26.53,28596.0,21.0152,21.0231,20.9993,21.0152,28596.0
2017-01-30 11:55:00,26.53,26.56,26.52,26.53,47430.0,21.0152,21.0389,21.0072,21.0152,47430.0
2017-01-30 12:00:00,26.54,26.55,26.53,26.53,35385.0,21.0231,21.031,21.0152,21.0152,35385.0
2017-01-30 12:05:00,26.53,26.56,26.53,26.55,24453.0,21.0152,21.0389,21.0152,21.031,24453.0
2017-01-30 12:10:00,26.55,26.55,26.51,26.53,33334.0,21.031,21.031,20.9993,21.0152,33334.0
2017-01-30 12:15:00,26.54,26.56,26.53,26.54,44500.0,21.0231,21.0389,21.0152,21.0231,44500.0
2017-01-30 12:20:00,26.54,26.56,26.52,26.55,39340.0,21.0231,21.0389,21.0072,21.031,39340.0
2017-01-30 12:25:00,26.54,26.55,26.52,26.53,47600.0,21.0231,21.031,21.0072,21.0152,47600.0
2017-01-30 12:30:00,26.53,26.53,26.47,26.49,91926.0,21.0152,21.0152,20.9676,20.9835,91926.0
2017-01-30 12:35:00,26.5,26.51,26.48,26.51,18788.0,20.9914,20.9993,20.9756,20.9993,18788.0
2017-01-30 12:40:00,26.51,26.52,26.47,26.49,24458.0,20.9993,21.0072,20.9676,20.9835,24458.0
2017-01-30 12:45:00,26.49,26.5,26.48,26.48,27175.0,20.9835,20.9914,20.9756,20.9756,27175.0
2017-01-30 12:50:00,26.48,26.52,26.48,26.49,23371.0,20.9756,21.0072,20.9756,20.9835,23371.0
2017-01-30 12:55:00,26.49,26.51,26.49,26.5,17316.0,20.9835,20.9993,20.9835,20.9914,17316.0
2017-01-30 13:00:00,26.5,26.51,26.49,26.5,16855.0,20.9914,20.9993,20.9835,20.9914,16855.0
2017-01-30 13:05:00,26.5,26.52,26.48,26.5,61940.0,20.9914,21.0072,20.9756,20.9914,61940.0
2017-01-30 13:10:00,26.5,26.53,26.5,26.53,33225.0,20.9914,21.0152,20.9914,21.0152,33225.0
2017-01-30 13:15:00,26.52,26.53,26.49,26.51,37712.0,21.0072,21.0152,20.9835,20.9993,37712.0
2017-01-30 13:20:00,26.5,26.52,26.49,26.51,49581.0,20.9914,21.0072,20.9835,20.9993,49581.0
2017-01-30 13:25:00,26.51,26.53,26.5,26.52,25628.0,20.9993,21.0152,20.9914,21.0072,25628.0
2017-01-30 13:30:00,26.52,26.54,26.5,26.51,42282.0,21.0072,21.0231,20.9914,20.9993,42282.0
2017-01-30 13:35:00,26.52,26.52,26.49,26.5,23849.0,21.0072,21.0072,20.9835,20.9914,23849.0
2017-01-30 13:40:00,26.5,26.51,26.47,26.48,62832.0,20.9914,20.9993,20.9676,20.9756,62832.0
2017-01-30 13:45:00,26.47,26.5,26.46,26.49,30843.0,20.9676,20.9914,20.9597,20.9835,30843.0
2017-01-30 13:50:00,26.49,26.5,26.46,26.5,26314.0,20.9835,20.9914,20.9597,20.9914,26314.0
2017-01-30 13:55:00,26.5,26.52,26.49,26.52,39991.0,20.9914,21.0072,20.9835,21.0072,39991.0
2017-01-30 14:00:00,26.52,26.55,26.51,26.55,65409.0,21.0072,21.031,20.9993,21.031,65409.0
2017-01-30 14:05:00,26.54,26.57,26.52,26.57,72439.0,21.0231,21.0468,21.0072,21.0468,72439.0
2017-01-30 14:10:00,26.56,26.58,26.54,26.57,26785.0,21.0389,21.0548,21.0231,21.0468,26785.0
2017-01-30 14:15:00,26.56,26.57,26.54,26.57,44502.0,21.0389,21.0468,21.0231,21.0468,44502.0
2017-01-30 14:20:00,26.57,26.59,26.55,26.59,95845.0,21.0468,21.0627,21.031,21.0627,95845.0
2017-01-30 14:25:00,26.59,26.62,26.58,26.62,36510.0,21.0627,21.0865,21.0548,21.0865,36510.0
2017-01-30 14:30:00,26.61,26.62,26.58,26.59,42725.0,21.0785,21.0865,21.0548,21.0627,42725.0
2017-01-30 14:35:00,26.6,26.61,26.58,26.6,46830.0,21.0706,21.0785,21.0548,21.0706,46830.0
2017-01-30 14:40:00,26.59,26.6,26.57,26.59,51779.0,21.0627,21.0706,21.0468,21.0627,51779.0
2017-01-30 14:45:00,26.59,26.59,26.55,26.57,40490.0,21.0627,21.0627,21.031,21.0468,40490.0
2017-01-30 14:50:00,26.57,26.59,26.56,26.58,49121.0,21.0468,21.0627,21.0389,21.0548,49121.0
2017-01-30 14:55:00,26.57,26.61,26.57,26.61,58524.0,21.0468,21.0785,21.0468,21.0785,58524.0
2017-01-30 15:00:00,26.61,26.62,26.58,26.59,70139.0,21.0785,21.0865,21.0548,21.0627,70139.0
2017-01-30 15:05:00,26.59,26.6,26.55,26.57,63842.0,21.0627,21.0706,21.031,21.0468,63842.0
2017-01-30 15:10:00,26.57,26.58,26.55,26.56,65505.0,21.0468,21.0548,21.031,21.0389,65505.0
2017-01-30 15:15:00,26.56,26.57,26.54,26.55,160341.0,21.0389,21.0468,21.0231,21.031,160341.0
2017-01-30 15:20:00,26.55,26.56,26.54,26.55,47529.0,21.031,21.0389,21.0231,21.031,47529.0
2017-01-30 15:25:00,26.55,26.58,26.55,26.58,55096.0,21.031,21.0548,21.031,21.0548,55096.0
2017-01-30 15:30:00,26.58,26.6,26.57,26.59,95777.0,21.0548,21.0706,21.0468,21.0627,95777.0
2017-01-30 15:35:00,26.59,26.59,26.55,26.55,63718.0,21.0627,21.0627,21.031,21.031,63718.0
2017-01-30 15:40:00,26.55,26.56,26.54,26.56,152812.0,21.031,21.0389,21.0231,21.0389,152812.0
2017-01-30 15:45:00,26.55,26.61,26.55,26.6,115399.0,21.031,21.0785,21.031,21.0706,115399.0
2017-01-30 15:50:00,26.6,26.61,26.59,26.59,73697.0,21.0706,21.0785,21.0627,21.0627,73697.0
2017-01-30 15:55:00,26.6,26.66,26.59,26.64,493247.0,21.0706,21.1181,21.0627,21.1023,493247.0
2017-01-31 09:30:00,26.67,26.68,26.53,26.58,160879.0,21.1261,21.134,21.0152,21.0548,160879.0
2017-01-31 09:35:00,26.6,26.65,26.48,26.5,165006.0,21.0706,21.1102,20.9756,20.9914,165006.0
2017-01-31 09:40:00,26.51,26.51,26.42,26.42,146274.0,20.9993,20.9993,20.928,20.928,146274.0
2017-01-31 09:45:00,26.42,26.43,26.39,26.4,68544.0,20.928,20.9359,20.9043,20.9122,68544.0
2017-01-31 09:50:00,26.4,26.4,26.33,26.33,218404.0,20.9122,20.9122,20.8567,20.8567,218404.0
2017-01-31 09:55:00,26.32,26.33,26.28,26.32,126480.0,20.8488,20.8567,20.8171,20.8488,126480.0
2017-01-31 10:00:00,26.32,26.34,26.23,26.24,59784.0,20.8488,20.8647,20.7775,20.7854,59784.0
2017-01-31 10:05:00,26.24,26.26,26.19,26.24,120276.0,20.7854,20.8013,20.7458,20.7854,120276.0
2017-01-31 10:10:00,26.24,26.26,26.22,26.24,61698.0,20.7854,20.8013,20.7696,20.7854,61698.0
2017-01-31 10:15:00,26.24,26.26,26.22,26.23,99851.0,20.7854,20.8013,20.7696,20.7775,99851.0
2017-01-31 10:20:00,26.23,26.26,26.22,26.25,163063.0,20.7775,20.8013,20.7696,20.7934,163063.0
2017-01-31 10:25:00,26.25,26.29,26.24,26.27,70126.0,20.7934,20.825,20.7854,20.8092,70126.0
2017-01-31 10:30:00,26.28,26.33,26.27,26.33,35954.0,20.8171,20.8567,20.8092,20.8567,35954.0
2017-01-31 10:35:00,26.33,26.37,26.33,26.35,35233.0,20.8567,20.8884,20.8567,20.8726,35233.0
2017-01-31 10:40:00,26.35,26.36,26.3,26.3,56836.0,20.8726,20.8805,20.833,20.833,56836.0
2017-01-31 10:45:00,26.3,26.33,26.27,26.28,84781.0,20.833,20.8567,20.8092,20.8171,84781.0
2017-01-31 10:50:00,26.28,26.3,26.27,26.3,73517.0,20.8171,20.833,20.8092,20.833,73517.0
2017-01-31 10:55:00,26.3,26.31,26.28,26.29,78395.0,20.833,20.8409,20.8171,20.825,78395.0
2017-01-31 11:00:00,26.29,26.31,26.28,26.3,75598.0,20.825,20.8409,20.8171,20.833,75598.0
2017-01-31 11:05:00,26.3,26.34,26.29,26.3,59674.0,20.833,20.8647,20.825,20.833,59674.0
2017-01-31 11:10:00,26.3,26.32,26.29,26.3,95460.0,20.833,20.8488,20.825,20.833,95460.0
2017-01-31 11:15:00,26.3,26.34,26.3,26.34,50498.0,20.833,20.8647,20.833,20.8647,50498.0
2017-01-31 11:20:00,26.34,26.34,26.31,26.33,43304.0,20.8647,20.8647,20.8409,20.8567,43304.0
2017-01-31 11:25:00,26.32,26.33,26.29,26.31,90235.0,20.8488,20.8567,20.825,20.8409,90235.0
2017-01-31 11:30:00,26.32,26.34,26.31,26.31,82879.0,20.8488,20.8647,20.8409,20.8409,82879.0
2017-01-31 11:35:00,26.32,26.34,26.31,26.34,47453.0,20.8488,20.8647,20.8409,20.8647,47453.0
2017-01-31 11:40:00,26.34,26.36,26.33,26.34,78056.0,20.8647,20.8805,20.8567,20.8647,78056.0
2017-01-31 11:45:00,26.34,26.35,26.3,26.3,46573.0,20.8647,20.8726,20.833,20.833,46573.0
2017-01-31 11:50:00,26.3,26.34,26.3,26.34,89103.0,20.833,20.8647,20.833,20.8647,89103.0
2017-01-31 11:55:00,26.34,26.35,26.33,26.34,52715.0,20.8647,20.8726,20.8567,20.8647,52715.0
2017-01-31 12:00:00,26.34,26.36,26.33,26.36,33902.0,20.8647,20.8805,20.8567,20.8805,33902.0
2017-01-31 12:05:00,26.36,26.41,26.35,26.41,67843.0,20.8805,20.9201,20.8726,20.9201,67843.0
2017-01-31 12:10:00,26.4,26.44,26.4,26.44,27624.0,20.9122,20.9439,20.9122,20.9439,27624.0
2017-01-31 12:15:00,26.44,26.45,26.42,26.42,94668.0,20.9439,20.9518,20.928,20.928,94668.0
2017-01-31 12:20:00,26.42,26.43,26.4,26.42,31507.0,20.928,20.9359,20.9122,20.928,31507.0
2017-01-31 12:25:00,26.42,26.44,26.42,26.43,33297.0,20.928,20.9439,20.928,20.9359,33297.0
2017-01-31 12:30:00,26.44,26.45,26.41,26.44,41297.0,20.9439,20.9518,20.9201,20.9439,41297.0
2017-01-31 12:35:00,26.43,26.45,26.42,26.42,33544.0,20.9359,20.9518,20.928,20.928,33544.0
2017-01-31 12:40:00,26.42,26.46,26.42,26.44,59446.0,20.928,20.9597,20.928,20.9439,59446.0
2017-01-31 12:45:00,26.44,26.46,26.43,26.44,39072.0,20.9439,20.9597,20.9359,20.9439,39072.0
2017-01-31 12:50:00,26.44,26.46,26.43,26.45,27648.0,20.9439,20.9597,20.9359,20.9518,27648.0
2017-01-31 12:55:00,26.45,26.45,26.43,26.44,31700.0,20.9518,20.9518,20.9359,20.9439,31700.0
2017-01-31 13:00:00,26.44,26.44,26.41,26.43,45680.0,20.9439,20.9439,20.9201,20.9359,45680.0
2017-01-31 13:05:00,26.43,26.45,26.42,26.45,31464.0,20.9359,20.9518,20.928,20.9518,31464.0
2017-01-31 13:10:00,26.45,26.46,26.42,26.43,107688.0,20.9518,20.9597,20.928,20.9359,107688.0
2017-01-31 13:15:00,26.42,26.45,26.42,26.45,33813.0,20.928,20.9518,20.928,20.9518,33813.0
2017-01-31 13:20:00,26.45,26.48,26.44,26.46,29446.0,20.9518,20.9756,20.9439,20.9597,29446.0
2017-01-31 13:25:00,26.47,26.51,26.46,26.5,31198.0,20.9676,20.9993,20.9597,20.9914,31198.0
2017-01-31 13:30:00,26.5,26.51,26.48,26.49,38855.0,20.9914,20.9993,20.9756,20.9835,38855.0
2017-01-31 13:35:00,26.49,26.49,26.47,26.49,19884.0,20.9835,20.9835,20.9676,20.9835,19884.0
2017-01-31 13:40:00,26.49,26.49,26.46,26.46,26883.0,20.9835,20.9835,20.9597,20.9597,26883.0
2017-01-31 13:45:00,26.46,26.48,26.45,26.46,47761.0,20.9597,20.9756,20.9518,20.9597,47761.0
2017-01-31 13:50:00,26.45,26.46,26.43,26.43,27355.0,20.9518,20.9597,20.9359,20.9359,27355.0
2017-01-31 13:55:00,26.44,26.45,26.41,26.43,44892.0,20.9439,20.9518,20.9201,20.9359,44892.0
2017-01-31 14:00:00,26.42,26.46,26.42,26.45,37751.0,20.928,20.9597,20.928,20.9518,37751.0
2017-01-31 14:05:00,26.44,26.45,26.43,26.44,45254.0,20.9439,20.9518,20.9359,20.9439,45254.0
2017-01-31 14:10:00,26.44,26.46,26.43,26.45,30492.0,20.9439,20.9597,20.9359,20.9518,30492.0
2017-01-31 14:15:00,26.45,26.48,26.45,26.46,45123.0,20.9518,20.9756,20.9518,20.9597,45123.0
2017-01-31 14:20:00,26.47,26.5,26.46,26.5,31656.0,20.9676,20.9914,20.9597,20.9914,31656.0
2017-01-31 14:25:00,26.5,26.51,26.48,26.5,38684.0,20.9914,20.9993,20.9756,20.9914,38684.0
2017-01-31 14:30:00,26.5,26.5,26.47,26.48,40868.0,20.9914,20.9914,20.9676,20.9756,40868.0
2017-01-31 14:35:00,26.48,26.51,26.47,26.5,71747.0,20.9756,20.9993,20.9676,20.9914,71747.0
2017-01-31 14:40:00,26.5,26.56,26.49,26.55,94780.0,20.9914,21.0389,20.9835,21.031,94780.0
2017-01-31 14:45:00,26.55,26.58,26.54,26.58,87916.0,21.031,21.0548,21.0231,21.0548,87916.0
2017-01-31 14:50:00,26.57,26.59,26.56,26.58,90729.0,21.0468,21.0627,21.0389,21.0548,90729.0
2017-01-31 14:55:00,26.58,26.58,26.55,26.57,60078.0,21.0548,21.0548,21.031,21.0468,60078.0
2017-01-31 15:00:00,26.57,26.6,26.56,26.58,109832.0,21.0468,21.0706,21.0389,21.0548,109832.0
2017-01-31 15:05:00,26.59,26.59,26.55,26.56,89282.0,21.0627,21.0627,21.031,21.0389,89282.0
2017-01-31 15:10:00,26.57,26.59,26.56,26.59,138571.0,21.0468,21.0627,21.0389,21.0627,138571.0
2017-01-31 15:15:00,26.59,26.59,26.56,26.57,90765.0,21.0627,21.0627,21.0389,21.0468,90765.0
2017-01-31 15:20:00,26.57,26.58,26.56,26.57,96421.0,21.0468,21.0548,21.0389,21.0468,96421.0
2017-01-31 15:25:00,26.57,26.57,26.51,26.52,106425.0,21.0468,21.0468,20.9993,21.0072,106425.0
2017-01-31 15:30:00,26.52,26.56,26.52,26.56,68228.0,21.0072,21.0389,21.0072,21.0389,68228.0
2017-01-31 15:35:00,26.56,26.57,26.55,26.55,67505.0,21.0389,21.0468,21.031,21.031,67505.0
2017-01-31 15:40:00,26.55,26.57,26.51,26.52,301648.0,21.031,21.0468,20.9993,21.0072,301648.0
2017-01-31 15:45:00,26.52,26.53,26.49,26.5,162060.0,21.0072,21.0152,20.9835,20.9914,162060.0
2017-01-31 15:50:00,26.49,26.5,26.48,26.48,140828.0,20.9835,20.9914,20.9756,20.9756,140828.0
2017-01-31 15:55:00,26.48,26.5,26.47,26.49,482335.0,20.9756,20.9914,20.9676,20.9835,482335.0
2017-02-01 09:30:00,26.25,26.49,26.25,26.39,237456.0,20.7934,20.9835,20.7934,20.9043,237456.0
2017-02-01 09:35:00,26.38,26.44,26.33,26.34,196977.0,20.8963,20.9439,20.8567,20.8647,196977.0
2017-02-01 09:40:00,26.33,26.37,26.26,26.29,351790.0,20.8567,20.8884,20.8013,20.825,351790.0
2017-02-01 09:45:00,26.29,26.3,26.28,26.3,73752.0,20.825,20.833,20.8171,20.833,73752.0
2017-02-01 09:50:00,26.3,26.31,26.27,26.28,62602.0,20.833,20.8409,20.8092,20.8171,62602.0
2017-02-01 09:55:00,26.28,26.28,26.22,26.25,99760.0,20.8171,20.8171,20.7696,20.7934,99760.0
2017-02-01 10:00:00,26.25,26.31,26.24,26.31,97693.0,20.7934,20.8409,20.7854,20.8409,97693.0
2017-02-01 10:05:00,26.3,26.31,26.21,26.21,119193.0,20.833,20.8409,20.7617,20.7617,119193.0
2017-02-01 10:10:00,26.21,26.24,26.17,26.17,95014.0,20.7617,20.7854,20.73,20.73,95014.0
2017-02-01 10:15:00,26.18,26.2,26.15,26.15,106906.0,20.7379,20.7538,20.7142,20.7142,106906.0
2017-02-01 10:20:00,26.15,26.15,26.06,26.08,251811.0,20.7142,20.7142,20.6429,20.6587,251811.0
2017-02-01 10:25:00,26.08,26.12,26.07,26.12,218482.0,20.6587,20.6904,20.6508,20.6904,218482.0
2017-02-01 10:30:00,26.11,26.13,26.11,26.12,111625.0,20.6825,20.6983,20.6825,20.6904,111625.0
2017-02-01 10:35:00,26.13,26.14,26.06,26.06,145547.0,20.6983,20.7062,20.6429,20.6429,145547.0
2017-02-01 10:40:00,26.07,26.07,26.02,26.05,129245.0,20.6508,20.6508,20.6112,20.6349,129245.0
2017-02-01 10:45:00,26.05,26.07,26.04,26.07,62553.0,20.6349,20.6508,20.627,20.6508,62553.0
2017-02-01 10:50:00,26.07,26.08,26.04,26.06,99495.0,20.6508,20.6587,20.627,20.6429,99495.0
2017-02-01 10:55:00,26.07,26.09,26.05,26.05,126570.0,20.6508,20.6666,20.6349,20.6349,126570.0
2017-02-01 11:00:00,26.06,26.08,26.05,26.06,186633.0,20.6429,20.6587,20.6349,20.6429,186633.0
2017-02-01 11:05:00,26.08,26.13,26.06,26.09,148297.0,20.6587,20.6983,20.6429,20.6666,148297.0
2017-02-01 11:10:00,26.08,26.1,26.08,26.09,59434.0,20.6587,20.6745,20.6587,20.6666,59434.0
2017-02-01 11:15:00,26.08,26.1,26.05,26.05,152906.0,20.6587,20.6745,20.6349,20.6349,152906.0
2017-02-01 11:20:00,26.06,26.09,26.05,26.09,149324.0,20.6429,20.6666,20.6349,20.6666,149324.0
2017-02-01 11:25:00,26.09,26.09,26.02,26.04,84497.0,20.6666,20.6666,20.6112,20.627,84497.0
2017-02-01 11:30:00,26.04,26.08,26.04,26.05,41274.0,20.627,20.6587,20.627,20.6349,41274.0
2017-02-01 11:35:00,26.05,26.06,26.03,26.05,55143.0,20.6349,20.6429,20.6191,20.6349,55143.0
2017-02-01 11:40:00,26.04,26.09,26.04,26.08,97575.0,20.627,20.6666,20.627,20.6587,97575.0
2017-02-01 11:45:00,26.08,26.09,26.01,26.02,93038.0,20.6587,20.6666,20.6033,20.6112,93038.0
2017-02-01 11:50:00,26.02,26.02,25.98,25.98,84809.0,20.6112,20.6112,20.5795,20.5795,84809.0
2017-02-01 11:55:00,25.99,26.04,25.97,26.04,74678.0,20.5874,20.627,20.5716,20.627,74678.0
2017-02-01 12:00:00,26.04,26.1,26.03,26.1,59008.0,20.627,20.6745,20.6191,20.6745,59008.0
2017-02-01 12:05:00,26.1,26.1,26.06,26.06,52049.0,20.6745,20.6745,20.6429,20.6429,52049.0
2017-02-01 12:10:00,26.06,26.08,26.05,26.07,69197.0,20.6429,20.6587,20.6349,20.6508,69197.0
2017-02-01 12:15:00,26.06,26.07,26.05,26.07,31718.0,20.6429,20.6508,20.6349,20.6508,31718.0
2017-02-01 12:20:00,26.06,26.1,26.06,26.09,65554.0,20.6429,20.6745,20.6429,20.6666,65554.0
2017-02-01 12:25:00,26.08,26.1,26.07,26.1,48447.0,20.6587,20.6745,20.6508,20.6745,48447.0
2017-02-01 12:30:00,26.1,26.14,26.09,26.14,73425.0,20.6745,20.7062,20.6666,20.7062,73425.0
2017-02-01 12:35:00,26.14,26.15,26.11,26.11,61760.0,20.7062,20.7142,20.6825,20.6825,61760.0
2017-02-01 12:40:00,26.11,26.14,26.11,26.13,41280.0,20.6825,20.7062,20.6825,20.6983,41280.0
2017-02-01 12:45:00,26.13,26.13,26.11,26.11,58446.0,20.6983,20.6983,20.6825,20.6825,58446.0
2017-02-01 12:50:00,26.11,26.12,26.11,26.11,17337.0,20.6825,20.6904,20.6825,20.6825,17337.0
2017-02-01 12:55:00,26.11,26.12,26.11,26.11,13550.0,20.6825,20.6904,20.6825,20.6825,13550.0
2017-02-01 13:00:00,26.12,26.14,26.11,26.14,36553.0,20.6904,20.7062,20.6825,20.7062,36553.0
2017-02-01 13:05:00,26.14,26.19,26.13,26.18,64994.0,20.7062,20.7458,20.6983,20.7379,64994.0
2017-02-01 13:10:00,26.18,26.18,26.15,26.17,46005.0,20.7379,20.7379,20.7142,20.73,46005.0
2017-02-01 13:15:00,26.17,26.17,26.15,26.17,31211.0,20.73,20.73,20.7142,20.73,31211.0
2017-02-01 13:20:00,26.17,26.17,26.14,26.16,119478.0,20.73,20.73,20.7062,20.7221,119478.0
2017-02-01 13:25:00,26.15,26.16,26.12,26.14,87313.0,20.7142,20.7221,20.6904,20.7062,87313.0
2017-02-01 13:30:00,26.14,26.15,26.13,26.14,25573.0,20.7062,20.7142,20.6983,20.7062,25573.0
2017-02-01 13:35:00,26.14,26.2,26.14,26.18,89993.0,20.7062,20.7538,20.7062,20.7379,89993.0
2017-02-01 13:40:00,26.18,26.22,26.17,26.21,83978.0,20.7379,20.7696,20.73,20.7617,83978.0
2017-02-01 13:45:00,26.21,26.27,26.21,26.27,126191.0,20.7617,20.8092,20.7617,20.8092,126191.0
2017-02-01 13:50:00,26.27,26.27,26.22,26.24,79016.0,20.8092,20.8092,20.7696,20.7854,79016.0
2017-02-01 13:55:00,26.24,26.25,26.19,26.24,72907.0,20.7854,20.7934,20.7458,20.7854,72907.0
2017-02-01 14:00:00,26.23,26.27,26.11,26.16,97918.0,20.7775,20.8092,20.6825,20.7221,97918.0
2017-02-01 14:05:00,26.15,26.21,26.13,26.17,105247.0,20.7142,20.7617,20.6983,20.73,105247.0
2017-02-01 14:10:00,26.17,26.25,26.16,26.23,77611.0,20.73,20.7934,20.7221,20.7775,77611.0
2017-02-01 14:15:00,26.24,26.27,26.21,26.25,94352.0,20.7854,20.8092,20.7617,20.7934,94352.0
2017-02-01 14:20:00,26.25,26.27,26.2,26.22,81151.0,20.7934,20.8092,20.7538,20.7696,81151.0
2017-02-01 14:25:00,26.21,26.3,26.21,26.27,82800.0,20.7617,20.833,20.7617,20.8092,82800.0
2017-02-01 14:30:00,26.27,26.27,26.19,26.19,57462.0,20.8092,20.8092,20.7458,20.7458,57462.0
2017-02-01 14:35:00,26.19,26.23,26.18,26.2,113804.0,20.7458,20.7775,20.7379,20.7538,113804.0
2017-02-01 14:40:00,26.2,26.21,26.16,26.16,233824.0,20.7538,20.7617,20.7221,20.7221,233824.0
2017-02-01 14:45:00,26.16,26.16,26.13,26.13,98428.0,20.7221,20.7221,20.6983,20.6983,98428.0
2017-02-01 14:50:00,26.13,26.14,26.1,26.13,92339.0,20.6983,20.7062,20.6745,20.6983,92339.0
2017-02-01 14:55:00,26.13,26.14,26.09,26.14,107054.0,20.6983,20.7062,20.6666,20.7062,107054.0
2017-02-01 15:00:00,26.14,26.17,26.13,26.14,77092.0,20.7062,20.73,20.6983,20.7062,77092.0
2017-02-01 15:05:00,26.14,26.16,26.11,26.13,125497.0,20.7062,20.7221,20.6825,20.6983,125497.0
2017-02-01 15:10:00,26.12,26.15,26.11,26.14,85040.0,20.6904,20.7142,20.6825,20.7062,85040.0
2017-02-01 15:15:00,26.13,26.14,26.09,26.09,143965.0,20.6983,20.7062,20.6666,20.6666,143965.0
2017-02-01 15:20:00,26.1,26.11,26.09,26.09,79849.0,20.6745,20.6825,20.6666,20.6666,79849.0
2017-02-01 15:25:00,26.1,26.15,26.09,26.14,101801.0,20.6745,20.7142,20.6666,20.7062,101801.0
2017-02-01 15:30:00,26.14,26.16,26.13,26.16,132683.0,20.7062,20.7221,20.6983,20.7221,132683.0
2017-02-01 15:35:00,26.16,26.19,26.15,26.19,179740.0,20.7221,20.7458,20.7142,20.7458,179740.0
2017-02-01 15:40:00,26.19,26.21,26.18,26.2,164941.0,20.7458,20.7617,20.7379,20.7538,164941.0
2017-02-01 15:45:00,26.19,26.2,26.17,26.18,165785.0,20.7458,20.7538,20.73,20.7379,165785.0
2017-02-01 15:50:00,26.18,26.2,26.16,26.16,374401.0,20.7379,20.7538,20.7221,20.7221,374401.0
2017-02-01 15:55:00,26.17,26.23,26.16,26.2,468176.0,20.73,20.7775,20.7221,20.7538,468176.0
2017-02-02 09:30:00,26.15,26.21,26.04,26.1,121656.0,20.7142,20.7617,20.627,20.6745,121656.0
2017-02-02 09:35:00,26.1,26.16,26.08,26.16,70513.0,20.6745,20.7221,20.6587,20.7221,70513.0
2017-02-02 09:40:00,26.17,26.2,26.16,26.18,121065.0,20.73,20.7538,20.7221,20.7379,121065.0
2017-02-02 09:45:00,26.18,26.18,26.09,26.12,98320.0,20.7379,20.7379,20.6666,20.6904,98320.0
2017-02-02 09:50:00,26.13,26.13,26.06,26.08,54062.0,20.6983,20.6983,20.6429,20.6587,54062.0
2017-02-02 09:55:00,26.09,26.11,26.08,26.09,54548.0,20.6666,20.6825,20.6587,20.6666,54548.0
2017-02-02 10:00:00,26.09,26.14,26.08,26.13,60753.0,20.6666,20.7062,20.6587,20.6983,60753.0
2017-02-02 10:05:00,26.13,26.15,26.1,26.15,43000.0,20.6983,20.7142,20.6745,20.7142,43000.0
2017-02-02 10:10:00,26.15,26.19,26.14,26.19,39697.0,20.7142,20.7458,20.7062,20.7458,39697.0
2017-02-02 10:15:00,26.19,26.2,26.12,26.13,96413.0,20.7458,20.7538,20.6904,20.6983,96413.0
2017-02-02 10:20:00,26.13,26.14,26.12,26.12,46728.0,20.6983,20.7062,20.6904,20.6904,46728.0
2017-02-02 10:25:00,26.12,26.17,26.1,26.17,76267.0,20.6904,20.73,20.6745,20.73,76267.0
2017-02-02 10:30:00,26.17,26.22,26.16,26.22,48418.0,20.73,20.7696,20.7221,20.7696,48418.0
2017-02-02 10:35:00,26.22,26.23,26.19,26.2,65473.0,20.7696,20.7775,20.7458,20.7538,65473.0
2017-02-02 10:40:00,26.2,26.23,26.19,26.23,79893.0,20.7538,20.7775,20.7458,20.7775,79893.0
2017-02-02 10:45:00,26.23,26.26,26.21,26.26,88128.0,20.7775,20.8013,20.7617,20.8013,88128.0
2017-02-02 10:50:00,26.26,26.27,26.23,26.26,77603.0,20.8013,20.8092,20.7775,20.8013,77603.0
2017-02-02 10:55:00,26.26,26.27,26.24,26.27,185780.0,20.8013,20.8092,20.7854,20.8092,185780.0
2017-02-02 11:00:00,26.27,26.3,26.27,26.29,86530.0,20.8092,20.833,20.8092,20.825,86530.0
2017-02-02 11:05:00,26.29,26.32,26.28,26.3,65664.0,20.825,20.8488,20.8171,20.833,65664.0
2017-02-02 11:10:00,26.31,26.33,26.3,26.31,55932.0,20.8409,20.8567,20.833,20.8409,55932.0
2017-02-02 11:15:00,26.31,26.33,26.29,26.32,59725.0,20.8409,20.8567,20.825,20.8488,59725.0
2017-02-02 11:20:00,26.31,26.33,26.31,26.32,40094.0,20.8409,20.8567,20.8409,20.8488,40094.0
2017-02-02 11:25:00,26.32,26.34,26.3,26.3,47394.0,20.8488,20.8647,20.833,20.833,47394.0
2017-02-02 11:30:00,26.3,26.31,26.25,26.27,107147.0,20.833,20.8409,20.7934,20.8092,107147.0
2017-02-02 11:35:00,26.28,26.28,26.22,26.23,152107.0,20.8171,20.8171,20.7696,20.7775,152107.0
2017-02-02 11:40:00,26.22,26.25,26.2,26.22,74432.0,20.7696,20.7934,20.7538,20.7696,74432.0
2017-02-02 11:45:00,26.22,26.25,26.21,26.22,37212.0,20.7696,20.7934,20.7617,20.7696,37212.0
2017-02-02 11:50:00,26.21,26.22,26.19,26.22,63535.0,20.7617,20.7696,20.7458,20.7696,63535.0
2017-02-02 11:55:00,26.21,26.23,26.19,26.2,35560.0,20.7617,20.7775,20.7458,20.7538,35560.0
2017-02-02 12:00:00,26.2,26.21,26.15,26.16,102677.0,20.7538,20.7617,20.7142,20.7221,102677.0
2017-02-02 12:05:00,26.17,26.24,26.16,26.24,67768.0,20.73,20.7854,20.7221,20.7854,67768.0
2017-02-02 12:10:00,26.24,26.25,26.22,26.23,25682.0,20.7854,20.7934,20.7696,20.7775,25682.0
2017-02-02 12:15:00,26.23,26.26,26.22,26.23,43046.0,20.7775,20.8013,20.7696,20.7775,43046.0
2017-02-02 12:20:00,26.24,26.24,26.19,26.21,57764.0,20.7854,20.7854,20.7458,20.7617,57764.0
2017-02-02 12:25:00,26.21,26.23,26.2,26.23,33477.0,20.7617,20.7775,20.7538,20.7775,33477.0
2017-02-02 12:30:00,26.23,26.24,26.2,26.24,49642.0,20.7775,20.7854,20.7538,20.7854,49642.0
2017-02-02 12:35:00,26.24,26.27,26.23,26.27,38474.0,20.7854,20.8092,20.7775,20.8092,38474.0
2017-02-02 12:40:00,26.27,26.3,26.26,26.29,52743.0,20.8092,20.833,20.8013,20.825,52743.0
2017-02-02 12:45:00,26.29,26.32,26.29,26.32,17767.0,20.825,20.8488,20.825,20.8488,17767.0
2017-02-02 12:50:00,26.32,26.32,26.26,26.26,92465.0,20.8488,20.8488,20.8013,20.8013,92465.0
2017-02-02 12:55:00,26.27,26.28,26.24,26.28,64570.0,20.8092,20.8171,20.7854,20.8171,64570.0
2017-02-02 13:00:00,26.28,26.29,26.27,26.28,22352.0,20.8171,20.825,20.8092,20.8171,22352.0
2017-02-02 13:05:00,26.27,26.31,26.27,26.31,27230.0,20.8092,20.8409,20.8092,20.8409,27230.0
2017-02-02 13:10:00,26.31,26.34,26.3,26.34,18869.0,20.8409,20.8647,20.833,20.8647,18869.0
2017-02-02 13:15:00,26.34,26.34,26.29,26.3,43543.0,20.8647,20.8647,20.825,20.833,43543.0
2017-02-02 13:20:00,26.3,26.3,26.28,26.29,43632.0,20.833,20.833,20.8171,20.825,43632.0
2017-02-02 13:25:00,26.29,26.29,26.27,26.28,25010.0,20.825,20.825,20.8092,20.8171,25010.0
2017-02-02 13:30:00,26.28,26.31,26.28,26.3,20523.0,20.8171,20.8409,20.8171,20.833,20523.0
2017-02-02 13:35:00,26.31,26.31,26.29,26.3,53190.0,20.8409,20.8409,20.825,20.833,53190.0
2017-02-02 13:40:00,26.3,26.37,26.3,26.35,68093.0,20.833,20.8884,20.833,20.8726,68093.0
2017-02-02 13:45:00,26.36,26.36,26.34,26.35,37969.0,20.8805,20.8805,20.8647,20.8726,37969.0
2017-02-02 13:50:00,26.35,26.38,26.34,26.38,31030.0,20.8726,20.8963,20.8647,20.8963,31030.0
2017-02-02 13:55:00,26.38,26.38,26.36,26.38,43676.0,20.8963,20.8963,20.8805,20.8963,43676.0
2017-02-02 14:00:00,26.38,26.38,26.35,26.37,65807.0,20.8963,20.8963,20.8726,20.8884,65807.0
2017-02-02 14:05:00,26.36,26.38,26.36,26.38,15562.0,20.8805,20.8963,20.8805,20.8963,15562.0
2017-02-02 14:10:00,26.38,26.39,26.36,26.39,45905.0,20.8963,20.9043,20.8805,20.9043,45905.0
2017-02-02 14:15:00,26.39,26.39,26.35,26.36,62717.0,20.9043,20.9043,20.8726,20.8805,62717.0
2017-02-02 14:20:00,26.36,26.36,26.33,26.34,43961.0,20.8805,20.8805,20.8567,20.8647,43961.0
2017-02-02 14:25:00,26.35,26.36,26.31,26.31,41010.0,20.8726,20.8805,20.8409,20.8409,41010.0
2017-02-02 14:30:00,26.32,26.33,26.3,26.3,51657.0,20.8488,20.8567,20.833,20.833,51657.0
2017-02-02 14:35:00,26.3,26.33,26.29,26.33,39149.0,20.833,20.8567,20.825,20.8567,39149.0
2017-02-02 14:40:00,26.32,26.34,26.31,26.34,37926.0,20.8488,20.8647,20.8409,20.8647,37926.0
2017-02-02 14:45:00,26.34,26.34,26.3,26.3,45978.0,20.8647,20.8647,20.833,20.833,45978.0
2017-02-02 14:50:00,26.3,26.34,26.3,26.33,33713.0,20.833,20.8647,20.833,20.8567,33713.0
2017-02-02 14:55:00,26.33,26.33,26.31,26.32,37901.0,20.8567,20.8567,20.8409,20.8488,37901.0
2017-02-02 15:00:00,26.32,26.32,26.3,26.3,61832.0,20.8488,20.8488,20.833,20.833,61832.0
2017-02-02 15:05:00,26.31,26.35,26.3,26.34,79953.0,20.8409,20.8726,20.833,20.8647,79953.0
2017-02-02 15:10:00,26.34,26.35,26.33,26.35,89538.0,20.8647,20.8726,20.8567,20.8726,89538.0
2017-02-02 15:15:00,26.34,26.36,26.32,26.36,66655.0,20.8647,20.8805,20.8488,20.8805,66655.0
2017-02-02 15:20:00,26.36,26.38,26.35,26.36,77822.0,20.8805,20.8963,20.8726,20.8805,77822.0
2017-02-02 15:25:00,26.36,26.38,26.36,26.38,58651.0,20.8805,20.8963,20.8805,20.8963,58651.0
2017-02-02 15:30:00,26.38,26.38,26.36,26.37,92790.0,20.8963,20.8963,20.8805,20.8884,92790.0
2017-02-02 15:35:00,26.38,26.38,26.35,26.35,94478.0,20.8963,20.8963,20.8726,20.8726,94478.0
2017-02-02 15:40:00,26.35,26.39,26.35,26.39,127738.0,20.8726,20.9043,20.8726,20.9043,127738.0
2017-02-02 15:45:00,26.38,26.39,26.38,26.39,74298.0,20.8963,20.9043,20.8963,20.9043,74298.0
2017-02-02 15:50:00,26.39,26.4,26.38,26.4,244717.0,20.9043,20.9122,20.8963,20.9122,244717.0
2017-02-02 15:55:00,26.4,26.4,26.38,26.39,357715.0,20.9122,20.9122,20.8963,20.9043,357715.0
2017-02-03 09:30:00,26.47,26.53,26.45,26.5,161259.0,20.9676,21.0152,20.9518,20.9914,161259.0
2017-02-03 09:35:00,26.5,26.51,26.46,26.48,101008.0,20.9914,20.9993,20.9597,20.9756,101008.0
2017-02-03 09:40:00,26.48,26.5,26.46,26.49,69983.0,20.9756,20.9914,20.9597,20.9835,69983.0
2017-02-03 09:45:00,26.49,26.56,26.47,26.54,115173.0,20.9835,21.0389,20.9676,21.0231,115173.0
2017-02-03 09:50:00,26.54,26.6,26.53,26.6,82017.0,21.0231,21.0706,21.0152,21.0706,82017.0
2017-02-03 09:55:00,26.6,26.62,26.58,26.58,74708.0,21.0706,21.0865,21.0548,21.0548,74708.0
2017-02-03 10:00:00,26.58,26.63,26.57,26.61,54462.0,21.0548,21.0944,21.0468,21.0785,54462.0
2017-02-03 10:05:00,26.61,26.65,26.57,26.6,94640.0,21.0785,21.1102,21.0468,21.0706,94640.0
2017-02-03 10:10:00,26.6,26.6,26.55,26.55,44005.0,21.0706,21.0706,21.031,21.031,44005.0
2017-02-03 10:15:00,26.55,26.59,26.55,26.59,48774.0,21.031,21.0627,21.031,21.0627,48774.0
2017-02-03 10:20:00,26.59,26.6,26.55,26.55,64854.0,21.0627,21.0706,21.031,21.031,64854.0
2017-02-03 10:25:00,26.55,26.59,26.54,26.55,72974.0,21.031,21.0627,21.0231,21.031,72974.0
2017-02-03 10:30:00,26.55,26.58,26.54,26.55,43226.0,21.031,21.0548,21.0231,21.031,43226.0
2017-02-03 10:35:00,26.54,26.59,26.51,26.58,96738.0,21.0231,21.0627,20.9993,21.0548,96738.0
2017-02-03 10:40:00,26.59,26.65,26.59,26.64,74847.0,21.0627,21.1102,21.0627,21.1023,74847.0
2017-02-03 10:45:00,26.64,26.68,26.64,26.68,143508.0,21.1023,21.134,21.1023,21.134,143508.0
2017-02-03 10:50:00,26.68,26.69,26.65,26.67,77622.0,21.134,21.1419,21.1102,21.1261,77622.0
2017-02-03 10:55:00,26.68,26.68,26.64,26.64,48886.0,21.134,21.134,21.1023,21.1023,48886.0
2017-02-03 11:00:00,26.65,26.69,26.65,26.68,126961.0,21.1102,21.1419,21.1102,21.134,126961.0
2017-02-03 11:05:00,26.68,26.69,26.67,26.68,53225.0,21.134,21.1419,21.1261,21.134,53225.0
2017-02-03 11:10:00,26.68,26.7,26.66,26.7,53581.0,21.134,21.1498,21.1181,21.1498,53581.0
2017-02-03 11:15:00,26.7,26.71,26.69,26.7,32784.0,21.1498,21.1577,21.1419,21.1498,32784.0
2017-02-03 11:20:00,26.71,26.72,26.67,26.69,100601.0,21.1577,21.1657,21.1261,21.1419,100601.0
2017-02-03 11:25:00,26.69,26.71,26.68,26.71,49510.0,21.1419,21.1577,21.134,21.1577,49510.0
2017-02-03 11:30:00,26.71,26.71,26.7,26.71,29897.0,21.1577,21.1577,21.1498,21.1577,29897.0
2017-02-03 11:35:00,26.71,26.71,26.67,26.7,99581.0,21.1577,21.1577,21.1261,21.1498,99581.0
2017-02-03 11:40:00,26.7,26.71,26.68,26.7,76357.0,21.1498,21.1577,21.134,21.1498,76357.0
2017-02-03 11:45:00,26.71,26.71,26.69,26.71,55226.0,21.1577,21.1577,21.1419,21.1577,55226.0
2017-02-03 11:50:00,26.71,26.73,26.7,26.73,31917.0,21.1577,21.1736,21.1498,21.1736,31917.0
2017-02-03 11:55:00,26.73,26.74,26.72,26.74,63799.0,21.1736,21.1815,21.1657,21.1815,63799.0
2017-02-03 12:00:00,26.74,26.75,26.73,26.74,119650.0,21.1815,21.1894,21.1736,21.1815,119650.0
2017-02-03 12:05:00,26.74,26.74,26.67,26.68,82398.0,21.1815,21.1815,21.1261,21.134,82398.0
2017-02-03 12:10:00,26.69,26.7,26.68,26.69,35007.0,21.1419,21.1498,21.134,21.1419,35007.0
2017-02-03 12:15:00,26.69,26.69,26.67,26.68,52825.0,21.1419,21.1419,21.1261,21.134,52825.0
2017-02-03 12:20:00,26.68,26.69,26.67,26.68,81179.0,21.134,21.1419,21.1261,21.134,81179.0
2017-02-03 12:25:00,26.69,26.69,26.66,26.67,53735.0,21.1419,21.1419,21.1181,21.1261,53735.0
2017-02-03 12:30:00,26.67,26.68,26.65,26.66,61746.0,21.1261,21.134,21.1102,21.1181,61746.0
2017-02-03 12:35:00,26.66,26.66,26.65,26.65,35369.0,21.1181,21.1181,21.1102,21.1102,35369.0
2017-02-03 12:40:00,26.66,26.66,26.65,26.66,18333.0,21.1181,21.1181,21.1102,21.1181,18333.0
2017-02-03 12:45:00,26.66,26.67,26.65,26.67,36501.0,21.1181,21.1261,21.1102,21.1261,36501.0
2017-02-03 12:50:00,26.67,26.68,26.66,26.67,50205.0,21.1261,21.134,21.1181,21.1261,50205.0
2017-02-03 12:55:00,26.67,26.67,26.62,26.62,119889.0,21.1261,21.1261,21.0865,21.0865,119889.0
2017-02-03 13:00:00,26.62,26.65,26.62,26.64,110607.0,21.0865,21.1102,21.0865,21.1023,110607.0
2017-02-03 13:05:00,26.64,26.64,26.61,26.63,51086.0,21.1023,21.1023,21.0785,21.0944,51086.0
2017-02-03 13:10:00,26.63,26.64,26.62,26.64,16387.0,21.0944,21.1023,21.0865,21.1023,16387.0
2017-02-03 13:15:00,26.64,26.68,26.63,26.67,89102.0,21.1023,21.134,21.0944,21.1261,89102.0
2017-02-03 13:20:00,26.67,26.67,26.66,26.67,18084.0,21.1261,21.1261,21.1181,21.1261,18084.0
2017-02-03 13:25:00,26.67,26.67,26.65,26.66,41090.0,21.1261,21.1261,21.1102,21.1181,41090.0
2017-02-03 13:30:00,26.65,26.68,26.65,26.68,49415.0,21.1102,21.134,21.1102,21.134,49415.0
2017-02-03 13:35:00,26.68,26.68,26.65,26.67,79632.0,21.134,21.134,21.1102,21.1261,79632.0
2017-02-03 13:40:00,26.66,26.68,26.66,26.68,31355.0,21.1181,21.134,21.1181,21.134,31355.0
2017-02-03 13:45:00,26.68,26.68,26.67,26.67,30584.0,21.134,21.134,21.1261,21.1261,30584.0
2017-02-03 13:50:00,26.68,26.72,26.67,26.7,76966.0,21.134,21.1657,21.1261,21.1498,76966.0
2017-02-03 13:55:00,26.7,26.71,26.69,26.7,34686.0,21.1498,21.1577,21.1419,21.1498,34686.0
2017-02-03 14:00:00,26.7,26.72,26.69,26.71,22828.0,21.1498,21.1657,21.1419,21.1577,22828.0
2017-02-03 14:05:00,26.71,26.71,26.69,26.7,48320.0,21.1577,21.1577,21.1419,21.1498,48320.0
2017-02-03 14:10:00,26.71,26.72,26.7,26.71,82753.0,21.1577,21.1657,21.1498,21.1577,82753.0
2017-02-03 14:15:00,26.72,26.75,26.71,26.74,86269.0,21.1657,21.1894,21.1577,21.1815,86269.0
2017-02-03 14:20:00,26.74,26.74,26.73,26.74,27751.0,21.1815,21.1815,21.1736,21.1815,27751.0
2017-02-03 14:25:00,26.74,26.74,26.71,26.73,62414.0,21.1815,21.1815,21.1577,21.1736,62414.0
2017-02-03 14:30:00,26.73,26.74,26.72,26.73,28477.0,21.1736,21.1815,21.1657,21.1736,28477.0
2017-02-03 14:35:00,26.74,26.74,26.73,26.74,23916.0,21.1815,21.1815,21.1736,21.1815,23916.0
2017-02-03 14:40:00,26.74,26.77,26.73,26.76,284469.0,21.1815,21.2053,21.1736,21.1973,284469.0
2017-02-03 14:45:00,26.76,26.8,26.75,26.8,81610.0,21.1973,21.229,21.1894,21.229,81610.0
2017-02-03 14:50:00,26.8,26.8,26.78,26.79,46671.0,21.229,21.229,21.2132,21.2211,46671.0
2017-02-03 14:55:00,26.79,26.79,26.74,26.75,95454.0,21.2211,21.2211,21.1815,21.1894,95454.0
2017-02-03 15:00:00,26.75,26.75,26.72,26.73,56793.0,21.1894,21.1894,21.1657,21.1736,56793.0
2017-02-03 15:05:00,26.73,26.74,26.73,26.74,24754.0,21.1736,21.1815,21.1736,21.1815,24754.0
2017-02-03 15:10:00,26.74,26.74,26.73,26.74,30894.0,21.1815,21.1815,21.1736,21.1815,30894.0
2017-02-03 15:15:00,26.73,26.74,26.72,26.73,74018.0,21.1736,21.1815,21.1657,21.1736,74018.0
2017-02-03 15:20:00,26.73,26.74,26.72,26.74,131766.0,21.1736,21.1815,21.1657,21.1815,131766.0
2017-02-03 15:25:00,26.74,26.74,26.72,26.72,82630.0,21.1815,21.1815,21.1657,21.1657,82630.0
2017-02-03 15:30:00,26.72,26.73,26.7,26.71,83281.0,21.1657,21.1736,21.1498,21.1577,83281.0
2017-02-03 15:35:00,26.7,26.74,26.7,26.74,91245.0,21.1498,21.1815,21.1498,21.1815,91245.0
2017-02-03 15:40:00,26.74,26.74,26.7,26.71,192601.0,21.1815,21.1815,21.1498,21.1577,192601.0
2017-02-03 15:45:00,26.71,26.72,26.7,26.7,151376.0,21.1577,21.1657,21.1498,21.1498,151376.0
2017-02-03 15:50:00,26.7,26.72,26.7,26.7,148481.0,21.1498,21.1657,21.1498,21.1498,148481.0
2017-02-03 15:55:00,26.71,26.74,26.7,26.73,720849.0,21.1577,21.1815,21.1498,21.1736,720849.0
2017-02-06 09:30:00,26.6,26.6,26.52,26.56,121441.0,21.0706,21.0706,21.0072,21.0389,121441.0
2017-02-06 09:35:00,26.56,26.56,26.5,26.56,74936.0,21.0389,21.0389,20.9914,21.0389,74936.0
2017-02-06 09:40:00,26.56,26.63,26.55,26.59,56433.0,21.0389,21.0944,21.031,21.0627,56433.0
2017-02-06 09:45:00,26.6,26.62,26.56,26.62,45575.0,21.0706,21.0865,21.0389,21.0865,45575.0
2017-02-06 09:50:00,26.62,26.72,26.61,26.72,87738.0,21.0865,21.1657,21.0785,21.1657,87738.0
2017-02-06 09:55:00,26.72,26.72,26.68,26.7,35950.0,21.1657,21.1657,21.134,21.1498,35950.0
2017-02-06 10:00:00,26.7,26.75,26.67,26.75,54559.0,21.1498,21.1894,21.1261,21.1894,54559.0
2017-02-06 10:05:00,26.75,26.75,26.71,26.73,36037.0,21.1894,21.1894,21.1577,21.1736,36037.0
2017-02-06 10:10:00,26.73,26.73,26.68,26.69,41270.0,21.1736,21.1736,21.134,21.1419,41270.0
2017-02-06 10:15:00,26.69,26.72,26.68,26.7,50347.0,21.1419,21.1657,21.134,21.1498,50347.0
2017-02-06 10:20:00,26.7,26.71,26.68,26.69,19653.0,21.1498,21.1577,21.134,21.1419,19653.0
2017-02-06 10:25:00,26.69,26.72,26.68,26.71,38945.0,21.1419,21.1657,21.134,21.1577,38945.0
2017-02-06 10:30:00,26.71,26.71,26.64,26.66,41900.0,21.1577,21.1577,21.1023,21.1181,41900.0
2017-02-06 10:35:00,26.67,26.67,26.65,26.66,12951.0,21.1261,21.1261,21.1102,21.1181,12951.0
2017-02-06 10:40:00,26.66,26.66,26.63,26.65,52089.0,21.1181,21.1181,21.0944,21.1102,52089.0
2017-02-06 10:45:00,26.65,26.65,26.61,26.62,78349.0,21.1102,21.1102,21.0785,21.0865,78349.0
2017-02-06 10:50:00,26.62,26.66,26.62,26.66,48357.0,21.0865,21.1181,21.0865,21.1181,48357.0
2017-02-06 10:55:00,26.66,26.66,26.63,26.64,41838.0,21.1181,21.1181,21.0944,21.1023,41838.0
2017-02-06 11:00:00,26.63,26.67,26.62,26.67,91309.0,21.0944,21.1261,21.0865,21.1261,91309.0
2017-02-06 11:05:00,26.67,26.69,26.66,26.69,16227.0,21.1261,21.1419,21.1181,21.1419,16227.0
2017-02-06 11:10:00,26.69,26.69,26.66,26.66,23868.0,21.1419,21.1419,21.1181,21.1181,23868.0
2017-02-06 11:15:00,26.66,26.68,26.65,26.66,35840.0,21.1181,21.134,21.1102,21.1181,35840.0
2017-02-06 11:20:00,26.66,26.67,26.64,26.66,61865.0,21.1181,21.1261,21.1023,21.1181,61865.0
2017-02-06 11:25:00,26.66,26.69,26.65,26.69,67316.0,21.1181,21.1419,21.1102,21.1419,67316.0
2017-02-06 11:30:00,26.69,26.69,26.66,26.67,39532.0,21.1419,21.1419,21.1181,21.1261,39532.0
2017-02-06 11:35:00,26.67,26.72,26.65,26.71,68407.0,21.1261,21.1657,21.1102,21.1577,68407.0
2017-02-06 11:40:00,26.71,26.72,26.69,26.71,32688.0,21.1577,21.1657,21.1419,21.1577,32688.0
2017-02-06 11:45:00,26.72,26.72,26.69,26.71,25961.0,21.1657,21.1657,21.1419,21.1577,25961.0
2017-02-06 11:50:00,26.71,26.72,26.69,26.7,35000.0,21.1577,21.1657,21.1419,21.1498,35000.0
2017-02-06 11:55:00,26.7,26.7,26.66,26.67,25365.0,21.1498,21.1498,21.1181,21.1261,25365.0
2017-02-06 12:00:00,26.66,26.69,26.65,26.69,21471.0,21.1181,21.1419,21.1102,21.1419,21471.0
2017-02-06 12:05:00,26.69,26.69,26.66,26.67,27795.0,21.1419,21.1419,21.1181,21.1261,27795.0
2017-02-06 12:10:00,26.67,26.7,26.66,26.69,27900.0,21.1261,21.1498,21.1181,21.1419,27900.0
2017-02-06 12:15:00,26.69,26.69,26.67,26.67,19247.0,21.1419,21.1419,21.1261,21.1261,19247.0
2017-02-06 12:20:00,26.68,26.69,26.66,26.68,26219.0,21.134,21.1419,21.1181,21.134,26219.0
2017-02-06 12:25:00,26.68,26.69,26.66,26.68,17763.0,21.134,21.1419,21.1181,21.134,17763.0
2017-02-06 12:30:00,26.68,26.68,26.64,26.64,27593.0,21.134,21.134,21.1023,21.1023,27593.0
2017-02-06 12:35:00,26.64,26.65,26.63,26.65,25121.0,21.1023,21.1102,21.0944,21.1102,25121.0
2017-02-06 12:40:00,26.65,26.65,26.62,26.63,28977.0,21.1102,21.1102,21.0865,21.0944,28977.0
2017-02-06 12:45:00,26.63,26.64,26.62,26.63,41327.0,21.0944,21.1023,21.0865,21.0944,41327.0
2017-02-06 12:50:00,26.62,26.63,26.61,26.61,15359.0,21.0865,21.0944,21.0785,21.0785,15359.0
2017-02-06 12:55:00,26.61,26.62,26.6,26.6,42881.0,21.0785,21.0865,21.0706,21.0706,42881.0
2017-02-06 13:00:00,26.61,26.64,26.6,26.61,32156.0,21.0785,21.1023,21.0706,21.0785,32156.0
2017-02-06 13:05:00,26.6,26.63,26.59,26.63,29100.0,21.0706,21.0944,21.0627,21.0944,29100.0
2017-02-06 13:10:00,26.63,26.63,26.59,26.6,28601.0,21.0944,21.0944,21.0627,21.0706,28601.0
2017-02-06 13:15:00,26.59,26.61,26.59,26.59,24767.0,21.0627,21.0785,21.0627,21.0627,24767.0
2017-02-06 13:20:00,26.6,26.62,26.59,26.62,11412.0,21.0706,21.0865,21.0627,21.0865,11412.0
2017-02-06 13:25:00,26.61,26.62,26.6,26.61,21839.0,21.0785,21.0865,21.0706,21.0785,21839.0
2017-02-06 13:30:00,26.61,26.63,26.6,26.63,24739.0,21.0785,21.0944,21.0706,21.0944,24739.0
2017-02-06 13:35:00,26.63,26.64,26.6,26.62,53071.0,21.0944,21.1023,21.0706,21.0865,53071.0
2017-02-06 13:40:00,26.61,26.62,26.59,26.61,149016.0,21.0785,21.0865,21.0627,21.0785,149016.0
2017-02-06 13:45:00,26.62,26.62,26.59,26.6,66728.0,21.0865,21.0865,21.0627,21.0706,66728.0
2017-02-06 13:50:00,26.6,26.64,26.59,26.63,37463.0,21.0706,21.1023,21.0627,21.0944,37463.0
2017-02-06 13:55:00,26.63,26.65,26.6,26.65,92143.0,21.0944,21.1102,21.0706,21.1102,92143.0
2017-02-06 14:00:00,26.65,26.65,26.62,26.62,27856.0,21.1102,21.1102,21.0865,21.0865,27856.0
2017-02-06 14:05:00,26.63,26.63,26.6,26.63,42130.0,21.0944,21.0944,21.0706,21.0944,42130.0
2017-02-06 14:10:00,26.63,26.64,26.6,26.62,37696.0,21.0944,21.1023,21.0706,21.0865,37696.0
2017-02-06 14:15:00,26.62,26.64,26.61,26.61,44173.0,21.0865,21.1023,21.0785,21.0785,44173.0
2017-02-06 14:20:00,26.61,26.63,26.6,26.61,30110.0,21.0785,21.0944,21.0706,21.0785,30110.0
2017-02-06 14:25:00,26.61,26.64,26.6,26.64,54822.0,21.0785,21.1023,21.0706,21.1023,54822.0
2017-02-06 14:30:00,26.63,26.65,26.62,26.63,35137.0,21.0944,21.1102,21.0865,21.0944,35137.0
2017-02-06 14:35:00,26.64,26.64,26.61,26.63,35374.0,21.1023,21.1023,21.0785,21.0944,35374.0
2017-02-06 14:40:00,26.63,26.67,26.63,26.65,83070.0,21.0944,21.1261,21.0944,21.1102,83070.0
2017-02-06 14:45:00,26.65,26.67,26.64,26.66,48922.0,21.1102,21.1261,21.1023,21.1181,48922.0
2017-02-06 14:50:00,26.65,26.67,26.64,26.66,53786.0,21.1102,21.1261,21.1023,21.1181,53786.0
2017-02-06 14:55:00,26.66,26.69,26.65,26.67,53006.0,21.1181,21.1419,21.1102,21.1261,53006.0
2017-02-06 15:00:00,26.67,26.71,26.66,26.7,96926.0,21.1261,21.1577,21.1181,21.1498,96926.0
2017-02-06 15:05:00,26.7,26.7,26.68,26.69,51496.0,21.1498,21.1498,21.134,21.1419,51496.0
2017-02-06 15:10:00,26.7,26.7,26.69,26.7,20750.0,21.1498,21.1498,21.1419,21.1498,20750.0
2017-02-06 15:15:00,26.7,26.72,26.69,26.7,79197.0,21.1498,21.1657,21.1419,21.1498,79197.0
2017-02-06 15:20:00,26.7,26.71,26.69,26.69,52957.0,21.1498,21.1577,21.1419,21.1419,52957.0
2017-02-06 15:25:00,26.7,26.72,26.69,26.72,57932.0,21.1498,21.1657,21.1419,21.1657,57932.0
2017-02-06 15:30:00,26.71,26.72,26.7,26.71,51354.0,21.1577,21.1657,21.1498,21.1577,51354.0
2017-02-06 15:35:00,26.71,26.72,26.7,26.72,81643.0,21.1577,21.1657,21.1498,21.1657,81643.0
2017-02-06 15:40:00,26.72,26.75,26.71,26.72,158069.0,21.1657,21.1894,21.1577,21.1657,158069.0
2017-02-06 15:45:00,26.72,26.72,26.7,26.71,145755.0,21.1657,21.1657,21.1498,21.1577,145755.0
2017-02-06 15:50:00,26.71,26.72,26.7,26.71,136045.0,21.1577,21.1657,21.1498,21.1577,136045.0
2017-02-06 15:55:00,26.7,26.72,26.7,26.71,218003.0,21.1498,21.1657,21.1498,21.1577,218003.0
2017-02-07 09:30:00,26.73,26.79,26.64,26.76,141170.0,21.1736,21.2211,21.1023,21.1973,141170.0
2017-02-07 09:35:00,26.77,26.83,26.76,26.83,59337.0,21.2053,21.2528,21.1973,21.2528,59337.0
2017-02-07 09:40:00,26.83,26.84,26.77,26.8,122686.0,21.2528,21.2607,21.2053,21.229,122686.0
2017-02-07 09:45:00,26.79,26.83,26.78,26.78,58645.0,21.2211,21.2528,21.2132,21.2132,58645.0
2017-02-07 09:50:00,26.78,26.78,26.74,26.76,120252.0,21.2132,21.2132,21.1815,21.1973,120252.0
2017-02-07 09:55:00,26.77,26.8,26.75,26.79,56000.0,21.2053,21.229,21.1894,21.2211,56000.0
2017-02-07 10:00:00,26.79,26.82,26.79,26.79,49062.0,21.2211,21.2449,21.2211,21.2211,49062.0
2017-02-07 10:05:00,26.8,26.82,26.75,26.76,65173.0,21.229,21.2449,21.1894,21.1973,65173.0
2017-02-07 10:10:00,26.76,26.76,26.73,26.75,47426.0,21.1973,21.1973,21.1736,21.1894,47426.0
2017-02-07 10:15:00,26.75,26.77,26.73,26.76,30877.0,21.1894,21.2053,21.1736,21.1973,30877.0
2017-02-07 10:20:00,26.75,26.75,26.69,26.7,114144.0,21.1894,21.1894,21.1419,21.1498,114144.0
2017-02-07 10:25:00,26.7,26.75,26.69,26.71,74510.0,21.1498,21.1894,21.1419,21.1577,74510.0
2017-02-07 10:30:00,26.71,26.71,26.67,26.69,107719.0,21.1577,21.1577,21.1261,21.1419,107719.0
2017-02-07 10:35:00,26.69,26.71,26.67,26.71,41087.0,21.1419,21.1577,21.1261,21.1577,41087.0
2017-02-07 10:40:00,26.71,26.72,26.69,26.71,50168.0,21.1577,21.1657,21.1419,21.1577,50168.0
2017-02-07 10:45:00,26.71,26.72,26.69,26.71,34436.0,21.1577,21.1657,21.1419,21.1577,34436.0
2017-02-07 10:50:00,26.71,26.71,26.66,26.67,99855.0,21.1577,21.1577,21.1181,21.1261,99855.0
2017-02-07 10:55:00,26.67,26.67,26.66,26.67,117037.0,21.1261,21.1261,21.1181,21.1261,117037.0
2017-02-07 11:00:00,26.67,26.74,26.66,26.74,73013.0,21.1261,21.1815,21.1181,21.1815,73013.0
2017-02-07 11:05:00,26.73,26.73,26.69,26.7,43313.0,21.1736,21.1736,21.1419,21.1498,43313.0
2017-02-07 11:10:00,26.71,26.72,26.69,26.7,24953.0,21.1577,21.1657,21.1419,21.1498,24953.0
2017-02-07 11:15:00,26.7,26.71,26.67,26.68,60410.0,21.1498,21.1577,21.1261,21.134,60410.0
2017-02-07 11:20:00,26.68,26.69,26.66,26.66,37707.0,21.134,21.1419,21.1181,21.1181,37707.0
2017-02-07 11:25:00,26.65,26.67,26.63,26.67,39263.0,21.1102,21.1261,21.0944,21.1261,39263.0
2017-02-07 11:30:00,26.67,26.71,26.67,26.7,97618.0,21.1261,21.1577,21.1261,21.1498,97618.0
2017-02-07 11:35:00,26.7,26.7,26.67,26.7,27082.0,21.1498,21.1498,21.1261,21.1498,27082.0
2017-02-07 11:40:00,26.7,26.7,26.67,26.68,26242.0,21.1498,21.1498,21.1261,21.134,26242.0
2017-02-07 11:45:00,26.68,26.7,26.67,26.68,39577.0,21.134,21.1498,21.1261,21.134,39577.0
2017-02-07 11:50:00,26.67,26.68,26.65,26.67,41294.0,21.1261,21.134,21.1102,21.1261,41294.0
2017-02-07 11:55:00,26.68,26.68,26.65,26.66,44074.0,21.134,21.134,21.1102,21.1181,44074.0
2017-02-07 12:00:00,26.66,26.69,26.66,26.68,27343.0,21.1181,21.1419,21.1181,21.134,27343.0
2017-02-07 12:05:00,26.68,26.69,26.65,26.67,43497.0,21.134,21.1419,21.1102,21.1261,43497.0
2017-02-07 12:10:00,26.67,26.69,26.67,26.68,33671.0,21.1261,21.1419,21.1261,21.134,33671.0
2017-02-07 12:15:00,26.68,26.68,26.66,26.66,37488.0,21.134,21.134,21.1181,21.1181,37488.0
2017-02-07 12:20:00,26.66,26.67,26.64,26.66,41577.0,21.1181,21.1261,21.1023,21.1181,41577.0
2017-02-07 12:25:00,26.66,26.66,26.64,26.64,30218.0,21.1181,21.1181,21.1023,21.1023,30218.0
2017-02-07 12:30:00,26.64,26.67,26.64,26.66,47794.0,21.1023,21.1261,21.1023,21.1181,47794.0
2017-02-07 12:35:00,26.66,26.67,26.64,26.67,29005.0,21.1181,21.1261,21.1023,21.1261,29005.0
2017-02-07 12:40:00,26.67,26.67,26.63,26.64,57491.0,21.1261,21.1261,21.0944,21.1023,57491.0
2017-02-07 12:45:00,26.64,26.65,26.62,26.64,50218.0,21.1023,21.1102,21.0865,21.1023,50218.0
2017-02-07 12:50:00,26.64,26.65,26.63,26.64,18917.0,21.1023,21.1102,21.0944,21.1023,18917.0
2017-02-07 12:55:00,26.64,26.66,26.63,26.64,31769.0,21.1023,21.1181,21.0944,21.1023,31769.0
2017-02-07 13:00:00,26.64,26.65,26.62,26.63,36091.0,21.1023,21.1102,21.0865,21.0944,36091.0
2017-02-07 13:05:00,26.62,26.65,26.62,26.64,17121.0,21.0865,21.1102,21.0865,21.1023,17121.0
2017-02-07 13:10:00,26.65,26.67,26.65,26.67,58190.0,21.1102,21.1261,21.1102,21.1261,58190.0
2017-02-07 13:15:00,26.67,26.67,26.64,26.66,60782.0,21.1261,21.1261,21.1023,21.1181,60782.0
2017-02-07 13:20:00,26.66,26.67,26.65,26.66,21929.0,21.1181,21.1261,21.1102,21.1181,21929.0
2017-02-07 13:25:00,26.66,26.69,26.65,26.69,18454.0,21.1181,21.1419,21.1102,21.1419,18454.0
2017-02-07 13:30:00,26.68,26.69,26.67,26.67,29949.0,21.134,21.1419,21.1261,21.1261,29949.0
2017-02-07 13:35:00,26.67,26.71,26.67,26.68,29242.0,21.1261,21.1577,21.1261,21.134,29242.0
2017-02-07 13:40:00,26.68,26.7,26.68,26.68,16054.0,21.134,21.1498,21.134,21.134,16054.0
2017-02-07 13:45:00,26.68,26.7,26.67,26.7,28111.0,21.134,21.1498,21.1261,21.1498,28111.0
2017-02-07 13:50:00,26.69,26.73,26.69,26.72,37210.0,21.1419,21.1736,21.1419,21.1657,37210.0
2017-02-07 13:55:00,26.71,26.72,26.7,26.71,17909.0,21.1577,21.1657,21.1498,21.1577,17909.0
2017-02-07 14:00:00,26.72,26.73,26.71,26.71,25014.0,21.1657,21.1736,21.1577,21.1577,25014.0
2017-02-07 14:05:00,26.71,26.72,26.71,26.71,14103.0,21.1577,21.1657,21.1577,21.1577,14103.0
2017-02-07 14:10:00,26.72,26.73,26.71,26.73,21870.0,21.1657,21.1736,21.1577,21.1736,21870.0
2017-02-07 14:15:00,26.73,26.74,26.71,26.71,42253.0,21.1736,21.1815,21.1577,21.1577,42253.0
2017-02-07 14:20:00,26.71,26.72,26.7,26.7,34585.0,21.1577,21.1657,21.1498,21.1498,34585.0
2017-02-07 14:25:00,26.71,26.73,26.7,26.73,32177.0,21.1577,21.1736,21.1498,21.1736,32177.0
2017-02-07 14:30:00,26.72,26.73,26.69,26.69,73070.0,21.1657,21.1736,21.1419,21.1419,73070.0
2017-02-07 14:35:00,26.7,26.71,26.67,26.67,51478.0,21.1498,21.1577,21.1261,21.1261,51478.0
2017-02-07 14:40:00,26.68,26.68,26.67,26.67,12877.0,21.134,21.134,21.1261,21.1261,12877.0
2017-02-07 14:45:00,26.68,26.7,26.67,26.67,49170.0,21.134,21.1498,21.1261,21.1261,49170.0
2017-02-07 14:50:00,26.67,26.69,26.67,26.67,30996.0,21.1261,21.1419,21.1261,21.1261,30996.0
2017-02-07 14:55:00,26.68,26.68,26.67,26.68,9075.0,21.134,21.134,21.1261,21.134,9075.0
2017-02-07 15:00:00,26.68,26.71,26.67,26.7,43393.0,21.134,21.1577,21.1261,21.1498,43393.0
2017-02-07 15:05:00,26.71,26.73,26.7,26.7,48389.0,21.1577,21.1736,21.1498,21.1498,48389.0
2017-02-07 15:10:00,26.71,26.71,26.69,26.7,35288.0,21.1577,21.1577,21.1419,21.1498,35288.0
2017-02-07 15:15:00,26.69,26.7,26.68,26.69,37183.0,21.1419,21.1498,21.134,21.1419,37183.0
2017-02-07 15:20:00,26.69,26.7,26.65,26.67,139337.0,21.1419,21.1498,21.1102,21.1261,139337.0
2017-02-07 15:25:00,26.67,26.67,26.65,26.65,42108.0,21.1261,21.1261,21.1102,21.1102,42108.0
2017-02-07 15:30:00,26.65,26.66,26.59,26.59,165761.0,21.1102,21.1181,21.0627,21.0627,165761.0
2017-02-07 15:35:00,26.59,26.61,26.58,26.61,133984.0,21.0627,21.0785,21.0548,21.0785,133984.0
2017-02-07 15:40:00,26.61,26.63,26.6,26.62,101525.0,21.0785,21.0944,21.0706,21.0865,101525.0
2017-02-07 15:45:00,26.62,26.62,26.56,26.56,194470.0,21.0865,21.0865,21.0389,21.0389,194470.0
2017-02-07 15:50:00,26.57,26.59,26.56,26.57,251492.0,21.0468,21.0627,21.0389,21.0468,251492.0
2017-02-07 15:55:00,26.58,26.6,26.57,26.6,289144.0,21.0548,21.0706,21.0468,21.0706,289144.0
2017-02-08 09:30:00,26.6,26.61,26.55,26.59,61114.0,21.0706,21.0785,21.031,21.0627,61114.0
2017-02-08 09:35:00,26.58,26.6,26.55,26.56,187280.0,21.0548,21.0706,21.031,21.0389,187280.0
2017-02-08 09:40:00,26.57,26.57,26.54,26.55,38317.0,21.0468,21.0468,21.0231,21.031,38317.0
2017-02-08 09:45:00,26.54,26.57,26.53,26.54,35330.0,21.0231,21.0468,21.0152,21.0231,35330.0
2017-02-08 09:50:00,26.54,26.58,26.54,26.56,46945.0,21.0231,21.0548,21.0231,21.0389,46945.0
2017-02-08 09:55:00,26.56,26.58,26.55,26.55,37815.0,21.0389,21.0548,21.031,21.031,37815.0
2017-02-08 10:00:00,26.55,26.56,26.52,26.54,43883.0,21.031,21.0389,21.0072,21.0231,43883.0
2017-02-08 10:05:00,26.54,26.54,26.5,26.51,31840.0,21.0231,21.0231,20.9914,20.9993,31840.0
2017-02-08 10:10:00,26.5,26.53,26.49,26.52,39205.0,20.9914,21.0152,20.9835,21.0072,39205.0
2017-02-08 10:15:00,26.52,26.52,26.47,26.5,53666.0,21.0072,21.0072,20.9676,20.9914,53666.0
2017-02-08 10:20:00,26.5,26.5,26.49,26.49,21223.0,20.9914,20.9914,20.9835,20.9835,21223.0
2017-02-08 10:25:00,26.5,26.52,26.48,26.5,33841.0,20.9914,21.0072,20.9756,20.9914,33841.0
2017-02-08 10:30:00,26.49,26.55,26.49,26.54,51342.0,20.9835,21.031,20.9835,21.0231,51342.0
2017-02-08 10:35:00,26.54,26.55,26.52,26.54,33676.0,21.0231,21.031,21.0072,21.0231,33676.0
2017-02-08 10:40:00,26.54,26.57,26.51,26.54,65669.0,21.0231,21.0468,20.9993,21.0231,65669.0
2017-02-08 10:45:00,26.55,26.56,26.53,26.54,61603.0,21.031,21.0389,21.0152,21.0231,61603.0
2017-02-08 10:50:00,26.54,26.55,26.51,26.51,47518.0,21.0231,21.031,20.9993,20.9993,47518.0
2017-02-08 10:55:00,26.52,26.56,26.51,26.55,42791.0,21.0072,21.0389,20.9993,21.031,42791.0
2017-02-08 11:00:00,26.56,26.56,26.52,26.55,49480.0,21.0389,21.0389,21.0072,21.031,49480.0
2017-02-08 11:05:00,26.56,26.57,26.53,26.53,64164.0,21.0389,21.0468,21.0152,21.0152,64164.0
2017-02-08 11:10:00,26.53,26.57,26.53,26.56,56857.0,21.0152,21.0468,21.0152,21.0389,56857.0
2017-02-08 11:15:00,26.55,26.57,26.54,26.55,28341.0,21.031,21.0468,21.0231,21.031,28341.0
2017-02-08 11:20:00,26.55,26.55,26.53,26.53,26145.0,21.031,21.031,21.0152,21.0152,26145.0
2017-02-08 11:25:00,26.53,26.54,26.51,26.52,22737.0,21.0152,21.0231,20.9993,21.0072,22737.0
2017-02-08 11:30:00,26.52,26.54,26.51,26.52,37994.0,21.0072,21.0231,20.9993,21.0072,37994.0
2017-02-08 11:35:00,26.52,26.53,26.5,26.52,134828.0,21.0072,21.0152,20.9914,21.0072,134828.0
2017-02-08 11:40:00,26.52,26.55,26.52,26.54,23409.0,21.0072,21.031,21.0072,21.0231,23409.0
2017-02-08 11:45:00,26.54,26.55,26.52,26.53,26224.0,21.0231,21.031,21.0072,21.0152,26224.0
2017-02-08 11:50:00,26.53,26.55,26.53,26.53,20329.0,21.0152,21.031,21.0152,21.0152,20329.0
2017-02-08 11:55:00,26.53,26.55,26.52,26.53,37075.0,21.0152,21.031,21.0072,21.0152,37075.0
2017-02-08 12:00:00,26.53,26.58,26.52,26.58,60705.0,21.0152,21.0548,21.0072,21.0548,60705.0
2017-02-08 12:05:00,26.57,26.6,26.57,26.6,26642.0,21.0468,21.0706,21.0468,21.0706,26642.0
2017-02-08 12:10:00,26.6,26.61,26.57,26.58,29898.0,21.0706,21.0785,21.0468,21.0548,29898.0
2017-02-08 12:15:00,26.59,26.62,26.58,26.62,30408.0,21.0627,21.0865,21.0548,21.0865,30408.0
2017-02-08 12:20:00,26.61,26.62,26.6,26.6,14811.0,21.0785,21.0865,21.0706,21.0706,14811.0
2017-02-08 12:25:00,26.6,26.61,26.59,26.6,32998.0,21.0706,21.0785,21.0627,21.0706,32998.0
2017-02-08 12:30:00,26.6,26.6,26.56,26.58,38712.0,21.0706,21.0706,21.0389,21.0548,38712.0
2017-02-08 12:35:00,26.58,26.58,26.54,26.55,21380.0,21.0548,21.0548,21.0231,21.031,21380.0
2017-02-08 12:40:00,26.55,26.58,26.54,26.56,22764.0,21.031,21.0548,21.0231,21.0389,22764.0
2017-02-08 12:45:00,26.56,26.57,26.54,26.56,19563.0,21.0389,21.0468,21.0231,21.0389,19563.0
2017-02-08 12:50:00,26.56,26.56,26.55,26.56,18868.0,21.0389,21.0389,21.031,21.0389,18868.0
2017-02-08 12:55:00,26.55,26.57,26.54,26.55,23547.0,21.031,21.0468,21.0231,21.031,23547.0
2017-02-08 13:00:00,26.55,26.59,26.54,26.59,46223.0,21.031,21.0627,21.0231,21.0627,46223.0
2017-02-08 13:05:00,26.59,26.62,26.59,26.61,29756.0,21.0627,21.0865,21.0627,21.0785,29756.0
2017-02-08 13:10:00,26.61,26.62,26.6,26.61,37504.0,21.0785,21.0865,21.0706,21.0785,37504.0
2017-02-08 13:15:00,26.61,26.62,26.6,26.6,78448.0,21.0785,21.0865,21.0706,21.0706,78448.0
2017-02-08 13:20:00,26.61,26.61,26.6,26.6,58183.0,21.0785,21.0785,21.0706,21.0706,58183.0
2017-02-08 13:25:00,26.6,26.61,26.58,26.58,32692.0,21.0706,21.0785,21.0548,21.0548,32692.0
2017-02-08 13:30:00,26.58,26.59,26.56,26.56,64129.0,21.0548,21.0627,21.0389,21.0389,64129.0
2017-02-08 13:35:00,26.56,26.57,26.54,26.54,43130.0,21.0389,21.0468,21.0231,21.0231,43130.0
2017-02-08 13:40:00,26.55,26.55,26.52,26.53,41161.0,21.031,21.031,21.0072,21.0152,41161.0
2017-02-08 13:45:00,26.53,26.56,26.52,26.55,68956.0,21.0152,21.0389,21.0072,21.031,68956.0
2017-02-08 13:50:00,26.55,26.55,26.52,26.52,23710.0,21.031,21.031,21.0072,21.0072,23710.0
2017-02-08 13:55:00,26.52,26.55,26.52,26.55,76313.0,21.0072,21.031,21.0072,21.031,76313.0
2017-02-08 14:00:00,26.55,26.55,26.53,26.53,40555.0,21.031,21.031,21.0152,21.0152,40555.0
2017-02-08 14:05:00,26.52,26.53,26.52,26.52,32126.0,21.0072,21.0152,21.0072,21.0072,32126.0
2017-02-08 14:10:00,26.53,26.53,26.52,26.53,30957.0,21.0152,21.0152,21.0072,21.0152,30957.0
2017-02-08 14:15:00,26.52,26.53,26.52,26.52,30710.0,21.0072,21.0152,21.0072,21.0072,30710.0
2017-02-08 14:20:00,26.52,26.53,26.51,26.51,42786.0,21.0072,21.0152,20.9993,20.9993,42786.0
2017-02-08 14:25:00,26.51,26.52,26.47,26.47,48266.0,20.9993,21.0072,20.9676,20.9676,48266.0
2017-02-08 14:30:00,26.48,26.49,26.47,26.48,70400.0,20.9756,20.9835,20.9676,20.9756,70400.0
2017-02-08 14:35:00,26.49,26.49,26.47,26.48,69148.0,20.9835,20.9835,20.9676,20.9756,69148.0
2017-02-08 14:40:00,26.48,26.49,26.48,26.48,16549.0,20.9756,20.9835,20.9756,20.9756,16549.0
2017-02-08 14:45:00,26.48,26.5,26.48,26.5,43665.0,20.9756,20.9914,20.9756,20.9914,43665.0
2017-02-08 14:50:00,26.5,26.51,26.49,26.51,40741.0,20.9914,20.9993,20.9835,20.9993,40741.0
2017-02-08 14:55:00,26.51,26.51,26.48,26.48,57880.0,20.9993,20.9993,20.9756,20.9756,57880.0
2017-02-08 15:00:00,26.49,26.5,26.47,26.48,92239.0,20.9835,20.9914,20.9676,20.9756,92239.0
2017-02-08 15:05:00,26.49,26.51,26.48,26.51,55921.0,20.9835,20.9993,20.9756,20.9993,55921.0
2017-02-08 15:10:00,26.51,26.51,26.5,26.51,23966.0,20.9993,20.9993,20.9914,20.9993,23966.0
2017-02-08 15:15:00,26.51,26.53,26.5,26.53,48958.0,20.9993,21.0152,20.9914,21.0152,48958.0
2017-02-08 15:20:00,26.53,26.54,26.51,26.51,48772.0,21.0152,21.0231,20.9993,20.9993,48772.0
2017-02-08 15:25:00,26.51,26.52,26.49,26.52,101050.0,20.9993,21.0072,20.9835,21.0072,101050.0
2017-02-08 15:30:00,26.52,26.52,26.48,26.48,105660.0,21.0072,21.0072,20.9756,20.9756,105660.0
2017-02-08 15:35:00,26.48,26.51,26.48,26.5,130304.0,20.9756,20.9993,20.9756,20.9914,130304.0
2017-02-08 15:40:00,26.5,26.52,26.5,26.51,157853.0,20.9914,21.0072,20.9914,20.9993,157853.0
2017-02-08 15:45:00,26.51,26.51,26.49,26.49,92978.0,20.9993,20.9993,20.9835,20.9835,92978.0
2017-02-08 15:50:00,26.49,26.5,26.48,26.48,141290.0,20.9835,20.9914,20.9756,20.9756,141290.0
2017-02-08 15:55:00,26.48,26.49,26.46,26.47,316231.0,20.9756,20.9835,20.9597,20.9676,316231.0
2017-02-09 09:30:00,26.51,26.68,26.5,26.67,134065.0,20.9993,21.134,20.9914,21.1261,134065.0
2017-02-09 09:35:00,26.68,26.71,26.62,26.63,60404.0,21.134,21.1577,21.0865,21.0944,60404.0
2017-02-09 09:40:00,26.63,26.66,26.63,26.65,44048.0,21.0944,21.1181,21.0944,21.1102,44048.0
2017-02-09 09:45:00,26.65,26.65,26.6,26.62,36723.0,21.1102,21.1102,21.0706,21.0865,36723.0
2017-02-09 09:50:00,26.62,26.64,26.57,26.61,112710.0,21.0865,21.1023,21.0468,21.0785,112710.0
2017-02-09 09:55:00,26.61,26.63,26.59,26.61,55597.0,21.0785,21.0944,21.0627,21.0785,55597.0
2017-02-09 10:00:00,26.62,26.64,26.61,26.63,69408.0,21.0865,21.1023,21.0785,21.0944,69408.0
2017-02-09 10:05:00,26.63,26.64,26.62,26.64,57105.0,21.0944,21.1023,21.0865,21.1023,57105.0
2017-02-09 10:10:00,26.64,26.66,26.62,26.64,112478.0,21.1023,21.1181,21.0865,21.1023,112478.0
2017-02-09 10:15:00,26.63,26.64,26.62,26.63,81866.0,21.0944,21.1023,21.0865,21.0944,81866.0
2017-02-09 10:20:00,26.63,26.66,26.62,26.64,94034.0,21.0944,21.1181,21.0865,21.1023,94034.0
2017-02-09 10:25:00,26.64,26.66,26.64,26.64,44993.0,21.1023,21.1181,21.1023,21.1023,44993.0
2017-02-09 10:30:00,26.65,26.68,26.64,26.65,110823.0,21.1102,21.134,21.1023,21.1102,110823.0
2017-02-09 10:35:00,26.65,26.7,26.65,26.7,145184.0,21.1102,21.1498,21.1102,21.1498,145184.0
2017-02-09 10:40:00,26.7,26.73,26.69,26.73,60406.0,21.1498,21.1736,21.1419,21.1736,60406.0
2017-02-09 10:45:00,26.72,26.75,26.72,26.74,73699.0,21.1657,21.1894,21.1657,21.1815,73699.0
2017-02-09 10:50:00,26.74,26.79,26.73,26.79,150907.0,21.1815,21.2211,21.1736,21.2211,150907.0
2017-02-09 10:55:00,26.79,26.81,26.77,26.8,74361.0,21.2211,21.237,21.2053,21.229,74361.0
2017-02-09 11:00:00,26.8,26.83,26.8,26.83,34124.0,21.229,21.2528,21.229,21.2528,34124.0
2017-02-09 11:05:00,26.83,26.83,26.82,26.83,23673.0,21.2528,21.2528,21.2449,21.2528,23673.0
2017-02-09 11:10:00,26.83,26.83,26.81,26.83,36127.0,21.2528,21.2528,21.237,21.2528,36127.0
2017-02-09 11:15:00,26.83,26.86,26.82,26.85,55229.0,21.2528,21.2766,21.2449,21.2686,55229.0
2017-02-09 11:20:00,26.85,26.86,26.83,26.84,44683.0,21.2686,21.2766,21.2528,21.2607,44683.0
2017-02-09 11:25:00,26.84,26.86,26.84,26.85,53194.0,21.2607,21.2766,21.2607,21.2686,53194.0
2017-02-09 11:30:00,26.84,26.84,26.8,26.82,37328.0,21.2607,21.2607,21.229,21.2449,37328.0
2017-02-09 11:35:00,26.82,26.82,26.8,26.81,54589.0,21.2449,21.2449,21.229,21.237,54589.0
2017-02-09 11:40:00,26.82,26.83,26.8,26.82,52722.0,21.2449,21.2528,21.229,21.2449,52722.0
2017-02-09 11:45:00,26.82,26.82,26.8,26.82,135212.0,21.2449,21.2449,21.229,21.2449,135212.0
2017-02-09 11:50:00,26.82,26.83,26.8,26.8,59332.0,21.2449,21.2528,21.229,21.229,59332.0
2017-02-09 11:55:00,26.8,26.82,26.8,26.81,71090.0,21.229,21.2449,21.229,21.237,71090.0
2017-02-09 12:00:00,26.81,26.82,26.8,26.82,26575.0,21.237,21.2449,21.229,21.2449,26575.0
2017-02-09 12:05:00,26.82,26.82,26.8,26.8,39069.0,21.2449,21.2449,21.229,21.229,39069.0
2017-02-09 12:10:00,26.81,26.82,26.8,26.82,23683.0,21.237,21.2449,21.229,21.2449,23683.0
2017-02-09 12:15:00,26.82,26.82,26.8,26.82,24692.0,21.2449,21.2449,21.229,21.2449,24692.0
2017-02-09 12:20:00,26.82,26.82,26.79,26.8,56110.0,21.2449,21.2449,21.2211,21.229,56110.0
2017-02-09 12:25:00,26.8,26.81,26.77,26.79,58792.0,21.229,21.237,21.2053,21.2211,58792.0
2017-02-09 12:30:00,26.79,26.79,26.78,26.79,10902.0,21.2211,21.2211,21.2132,21.2211,10902.0
2017-02-09 12:35:00,26.78,26.8,26.78,26.8,19495.0,21.2132,21.229,21.2132,21.229,19495.0
2017-02-09 12:40:00,26.8,26.81,26.78,26.81,45738.0,21.229,21.237,21.2132,21.237,45738.0
2017-02-09 12:45:00,26.8,26.81,26.79,26.79,40632.0,21.229,21.237,21.2211,21.2211,40632.0
2017-02-09 12:50:00,26.79,26.8,26.77,26.8,34409.0,21.2211,21.229,21.2053,21.229,34409.0
2017-02-09 12:55:00,26.79,26.81,26.78,26.8,86559.0,21.2211,21.237,21.2132,21.229,86559.0
2017-02-09 13:00:00,26.8,26.81,26.79,26.8,26910.0,21.229,21.237,21.2211,21.229,26910.0
2017-02-09 13:05:00,26.8,26.8,26.78,26.79,78403.0,21.229,21.229,21.2132,21.2211,78403.0
2017-02-09 13:10:00,26.8,26.82,26.79,26.8,91941.0,21.229,21.2449,21.2211,21.229,91941.0
2017-02-09 13:15:00,26.8,26.82,26.79,26.8,79946.0,21.229,21.2449,21.2211,21.229,79946.0
2017-02-09 13:20:00,26.8,26.8,26.79,26.79,36208.0,21.229,21.229,21.2211,21.2211,36208.0
2017-02-09 13:25:00,26.8,26.8,26.78,26.79,44173.0,21.229,21.229,21.2132,21.2211,44173.0
2017-02-09 13:30:00,26.79,26.83,26.78,26.82,38919.0,21.2211,21.2528,21.2132,21.2449,38919.0
2017-02-09 13:35:00,26.82,26.83,26.82,26.83,16537.0,21.2449,21.2528,21.2449,21.2528,16537.0
2017-02-09 13:40:00,26.83,26.85,26.82,26.85,94131.0,21.2528,21.2686,21.2449,21.2686,94131.0
2017-02-09 13:45:00,26.85,26.85,26.84,26.85,15050.0,21.2686,21.2686,21.2607,21.2686,15050.0
2017-02-09 13:50:00,26.85,26.85,26.84,26.85,31106.0,21.2686,21.2686,21.2607,21.2686,31106.0
2017-02-09 13:55:00,26.85,26.87,26.84,26.87,136540.0,21.2686,21.2845,21.2607,21.2845,136540.0
2017-02-09 14:00:00,26.87,26.87,26.81,26.82,41928.0,21.2845,21.2845,21.237,21.2449,41928.0
2017-02-09 14:05:00,26.81,26.83,26.81,26.83,30113.0,21.237,21.2528,21.237,21.2528,30113.0
2017-02-09 14:10:00,26.83,26.85,26.82,26.85,33998.0,21.2528,21.2686,21.2449,21.2686,33998.0
2017-02-09 14:15:00,26.85,26.87,26.84,26.86,81620.0,21.2686,21.2845,21.2607,21.2766,81620.0
2017-02-09 14:20:00,26.85,26.86,26.84,26.85,32944.0,21.2686,21.2766,21.2607,21.2686,32944.0
2017-02-09 14:25:00,26.84,26.85,26.83,26.85,38486.0,21.2607,21.2686,21.2528,21.2686,38486.0
2017-02-09 14:30:00,26.84,26.85,26.82,26.83,74680.0,21.2607,21.2686,21.2449,21.2528,74680.0
2017-02-09 14:35:00,26.82,26.86,26.82,26.84,66833.0,21.2449,21.2766,21.2449,21.2607,66833.0
2017-02-09 14:40:00,26.84,26.84,26.82,26.83,38417.0,21.2607,21.2607,21.2449,21.2528,38417.0
2017-02-09 14:45:00,26.83,26.83,26.82,26.83,33329.0,21.2528,21.2528,21.2449,21.2528,33329.0
2017-02-09 14:50:00,26.83,26.84,26.82,26.84,50460.0,21.2528,21.2607,21.2449,21.2607,50460.0
2017-02-09 14:55:00,26.84,26.85,26.83,26.85,54000.0,21.2607,21.2686,21.2528,21.2686,54000.0
2017-02-09 15:00:00,26.85,26.85,26.83,26.84,43924.0,21.2686,21.2686,21.2528,21.2607,43924.0
2017-02-09 15:05:00,26.84,26.84,26.83,26.84,30254.0,21.2607,21.2607,21.2528,21.2607,30254.0
2017-02-09 15:10:00,26.84,26.84,26.82,26.83,74157.0,21.2607,21.2607,21.2449,21.2528,74157.0
2017-02-09 15:15:00,26.83,26.83,26.82,26.83,29412.0,21.2528,21.2528,21.2449,21.2528,29412.0
2017-02-09 15:20:00,26.83,26.84,26.82,26.84,47584.0,21.2528,21.2607,21.2449,21.2607,47584.0
2017-02-09 15:25:00,26.84,26.85,26.83,26.85,44643.0,21.2607,21.2686,21.2528,21.2686,44643.0
2017-02-09 15:30:00,26.85,26.85,26.79,26.8,124714.0,21.2686,21.2686,21.2211,21.229,124714.0
2017-02-09 15:35:00,26.8,26.81,26.79,26.81,44279.0,21.229,21.237,21.2211,21.237,44279.0
2017-02-09 15:40:00,26.81,26.81,26.8,26.8,76110.0,21.237,21.237,21.229,21.229,76110.0
2017-02-09 15:45:00,26.8,26.83,26.79,26.8,140153.0,21.229,21.2528,21.2211,21.229,140153.0
2017-02-09 15:50:00,26.8,26.81,26.79,26.8,111521.0,21.229,21.237,21.2211,21.229,111521.0
2017-02-09 15:55:00,26.8,26.83,26.79,26.8,413541.0,21.229,21.2528,21.2211,21.229,413541.0
2017-02-10 09:30:00,26.83,26.85,26.73,26.81,161598.0,21.2528,21.2686,21.1736,21.237,161598.0
2017-02-10 09:35:00,26.81,26.81,26.77,26.8,91918.0,21.237,21.237,21.2053,21.229,91918.0
2017-02-10 09:40:00,26.79,26.82,26.74,26.82,66281.0,21.2211,21.2449,21.1815,21.2449,66281.0
2017-02-10 09:45:00,26.81,26.83,26.79,26.8,62396.0,21.237,21.2528,21.2211,21.229,62396.0
2017-02-10 09:50:00,26.8,26.82,26.77,26.77,40481.0,21.229,21.2449,21.2053,21.2053,40481.0
2017-02-10 09:55:00,26.76,26.77,26.73,26.74,40698.0,21.1973,21.2053,21.1736,21.1815,40698.0
2017-02-10 10:00:00,26.74,26.74,26.68,26.69,68571.0,21.1815,21.1815,21.134,21.1419,68571.0
2017-02-10 10:05:00,26.7,26.7,26.67,26.68,58749.0,21.1498,21.1498,21.1261,21.134,58749.0
2017-02-10 10:10:00,26.68,26.71,26.67,26.7,50115.0,21.134,21.1577,21.1261,21.1498,50115.0
2017-02-10 10:15:00,26.71,26.72,26.69,26.69,27408.0,21.1577,21.1657,21.1419,21.1419,27408.0
2017-02-10 10:20:00,26.7,26.71,26.66,26.68,66795.0,21.1498,21.1577,21.1181,21.134,66795.0
2017-02-10 10:25:00,26.69,26.76,26.68,26.75,114353.0,21.1419,21.1973,21.134,21.1894,114353.0
2017-02-10 10:30:00,26.74,26.78,26.73,26.78,42416.0,21.1815,21.2132,21.1736,21.2132,42416.0
2017-02-10 10:35:00,26.78,26.8,26.76,26.8,67900.0,21.2132,21.229,21.1973,21.229,67900.0
2017-02-10 10:40:00,26.8,26.8,26.77,26.79,61217.0,21.229,21.229,21.2053,21.2211,61217.0
2017-02-10 10:45:00,26.8,26.83,26.78,26.82,38982.0,21.229,21.2528,21.2132,21.2449,38982.0
2017-02-10 10:50:00,26.82,26.82,26.79,26.8,28024.0,21.2449,21.2449,21.2211,21.229,28024.0
2017-02-10 10:55:00,26.79,26.8,26.77,26.79,36945.0,21.2211,21.229,21.2053,21.2211,36945.0
2017-02-10 11:00:00,26.79,26.79,26.76,26.78,34348.0,21.2211,21.2211,21.1973,21.2132,34348.0
2017-02-10 11:05:00,26.77,26.78,26.75,26.76,22784.0,21.2053,21.2132,21.1894,21.1973,22784.0
2017-02-10 11:10:00,26.76,26.78,26.75,26.77,40026.0,21.1973,21.2132,21.1894,21.2053,40026.0
2017-02-10 11:15:00,26.77,26.78,26.74,26.76,115418.0,21.2053,21.2132,21.1815,21.1973,115418.0
2017-02-10 11:20:00,26.76,26.77,26.74,26.75,40871.0,21.1973,21.2053,21.1815,21.1894,40871.0
2017-02-10 11:25:00,26.75,26.76,26.73,26.74,25813.0,21.1894,21.1973,21.1736,21.1815,25813.0
2017-02-10 11:30:00,26.74,26.76,26.72,26.72,49252.0,21.1815,21.1973,21.1657,21.1657,49252.0
2017-02-10 11:35:00,26.72,26.74,26.7,26.71,64452.0,21.1657,21.1815,21.1498,21.1577,64452.0
2017-02-10 11:40:00,26.71,26.72,26.69,26.71,97481.0,21.1577,21.1657,21.1419,21.1577,97481.0
2017-02-10 11:45:00,26.71,26.73,26.71,26.73,58844.0,21.1577,21.1736,21.1577,21.1736,58844.0
2017-02-10 11:50:00,26.74,26.74,26.7,26.72,38211.0,21.1815,21.1815,21.1498,21.1657,38211.0
2017-02-10 11:55:00,26.73,26.73,26.69,26.69,31754.0,21.1736,21.1736,21.1419,21.1419,31754.0
2017-02-10 12:00:00,26.7,26.71,26.65,26.67,114399.0,21.1498,21.1577,21.1102,21.1261,114399.0
2017-02-10 12:05:00,26.67,26.73,26.66,26.72,61436.0,21.1261,21.1736,21.1181,21.1657,61436.0
2017-02-10 12:10:00,26.71,26.73,26.71,26.71,33349.0,21.1577,21.1736,21.1577,21.1577,33349.0
2017-02-10 12:15:00,26.71,26.74,26.71,26.72,55237.0,21.1577,21.1815,21.1577,21.1657,55237.0
2017-02-10 12:20:00,26.71,26.74,26.71,26.74,37783.0,21.1577,21.1815,21.1577,21.1815,37783.0
2017-02-10 12:25:00,26.74,26.76,26.73,26.74,40457.0,21.1815,21.1973,21.1736,21.1815,40457.0
2017-02-10 12:30:00,26.75,26.75,26.72,26.74,45288.0,21.1894,21.1894,21.1657,21.1815,45288.0
2017-02-10 12:35:00,26.73,26.74,26.73,26.74,10842.0,21.1736,21.1815,21.1736,21.1815,10842.0
2017-02-10 12:40:00,26.73,26.75,26.71,26.72,77409.0,21.1736,21.1894,21.1577,21.1657,77409.0
2017-02-10 12:45:00,26.72,26.73,26.71,26.73,34058.0,21.1657,21.1736,21.1577,21.1736,34058.0
2017-02-10 12:50:00,26.73,26.73,26.71,26.71,49693.0,21.1736,21.1736,21.1577,21.1577,49693.0
2017-02-10 12:55:00,26.72,26.74,26.72,26.73,58521.0,21.1657,21.1815,21.1657,21.1736,58521.0
2017-02-10 13:00:00,26.74,26.74,26.7,26.7,72175.0,21.1815,21.1815,21.1498,21.1498,72175.0
2017-02-10 13:05:00,26.7,26.73,26.7,26.73,48379.0,21.1498,21.1736,21.1498,21.1736,48379.0
2017-02-10 13:10:00,26.73,26.75,26.72,26.74,62916.0,21.1736,21.1894,21.1657,21.1815,62916.0
2017-02-10 13:15:00,26.74,26.76,26.73,26.74,43840.0,21.1815,21.1973,21.1736,21.1815,43840.0
2017-02-10 13:20:00,26.74,26.76,26.73,26.76,34805.0,21.1815,21.1973,21.1736,21.1973,34805.0
2017-02-10 13:25:00,26.76,26.76,26.74,26.76,35078.0,21.1973,21.1973,21.1815,21.1973,35078.0
2017-02-10 13:30:00,26.76,26.76,26.74,26.76,36700.0,21.1973,21.1973,21.1815,21.1973,36700.0
2017-02-10 13:35:00,26.76,26.77,26.75,26.75,51543.0,21.1973,21.2053,21.1894,21.1894,51543.0
2017-02-10 13:40:00,26.76,26.78,26.74,26.74,306906.0,21.1973,21.2132,21.1815,21.1815,306906.0
2017-02-10 13:45:00,26.75,26.79,26.74,26.79,73951.0,21.1894,21.2211,21.1815,21.2211,73951.0
2017-02-10 13:50:00,26.79,26.8,26.76,26.77,42676.0,21.2211,21.229,21.1973,21.2053,42676.0
2017-02-10 13:55:00,26.77,26.77,26.74,26.75,50009.0,21.2053,21.2053,21.1815,21.1894,50009.0
2017-02-10 14:00:00,26.75,26.77,26.74,26.75,51098.0,21.1894,21.2053,21.1815,21.1894,51098.0
2017-02-10 14:05:00,26.75,26.77,26.74,26.76,50753.0,21.1894,21.2053,21.1815,21.1973,50753.0
2017-02-10 14:10:00,26.76,26.77,26.75,26.77,21825.0,21.1973,21.2053,21.1894,21.2053,21825.0
2017-02-10 14:15:00,26.77,26.77,26.75,26.75,29643.0,21.2053,21.2053,21.1894,21.1894,29643.0
2017-02-10 14:20:00,26.75,26.76,26.74,26.75,36133.0,21.1894,21.1973,21.1815,21.1894,36133.0
2017-02-10 14:25:00,26.75,26.75,26.71,26.72,64735.0,21.1894,21.1894,21.1577,21.1657,64735.0
2017-02-10 14:30:00,26.73,26.73,26.72,26.72,11484.0,21.1736,21.1736,21.1657,21.1657,11484.0
2017-02-10 14:35:00,26.73,26.73,26.66,26.66,244059.0,21.1736,21.1736,21.1181,21.1181,244059.0
2017-02-10 14:40:00,26.66,26.68,26.65,26.67,89538.0,21.1181,21.134,21.1102,21.1261,89538.0
2017-02-10 14:45:00,26.67,26.68,26.66,26.68,23524.0,21.1261,21.134,21.1181,21.134,23524.0
2017-02-10 14:50:00,26.67,26.68,26.64,26.64,76492.0,21.1261,21.134,21.1023,21.1023,76492.0
2017-02-10 14:55:00,26.64,26.67,26.64,26.65,46035.0,21.1023,21.1261,21.1023,21.1102,46035.0
2017-02-10 15:00:00,26.65,26.66,26.65,26.65,13831.0,21.1102,21.1181,21.1102,21.1102,13831.0
2017-02-10 15:05:00,26.65,26.66,26.64,26.65,83553.0,21.1102,21.1181,21.1023,21.1102,83553.0
2017-02-10 15:10:00,26.64,26.66,26.63,26.64,65900.0,21.1023,21.1181,21.0944,21.1023,65900.0
2017-02-10 15:15:00,26.64,26.66,26.62,26.65,114590.0,21.1023,21.1181,21.0865,21.1102,114590.0
2017-02-10 15:20:00,26.66,26.66,26.63,26.64,59448.0,21.1181,21.1181,21.0944,21.1023,59448.0
2017-02-10 15:25:00,26.64,26.67,26.64,26.67,35707.0,21.1023,21.1261,21.1023,21.1261,35707.0
2017-02-10 15:30:00,26.66,26.69,26.65,26.69,54432.0,21.1181,21.1419,21.1102,21.1419,54432.0
2017-02-10 15:35:00,26.69,26.7,26.68,26.69,63550.0,21.1419,21.1498,21.134,21.1419,63550.0
2017-02-10 15:40:00,26.69,26.7,26.67,26.7,129277.0,21.1419,21.1498,21.1261,21.1498,129277.0
2017-02-10 15:45:00,26.7,26.71,26.69,26.7,108443.0,21.1498,21.1577,21.1419,21.1498,108443.0
2017-02-10 15:50:00,26.7,26.7,26.68,26.69,144985.0,21.1498,21.1498,21.134,21.1419,144985.0
2017-02-10 15:55:00,26.69,26.71,26.68,26.7,272967.0,21.1419,21.1577,21.134,21.1498,272967.0
2017-02-13 09:30:00,26.52,26.53,26.31,26.38,647082.0,21.0072,21.0152,20.8409,20.8963,647082.0
2017-02-13 09:35:00,26.38,26.59,26.34,26.58,350311.0,20.8963,21.0627,20.8647,21.0548,350311.0
2017-02-13 09:40:00,26.58,26.74,26.57,26.74,168280.0,21.0548,21.1815,21.0468,21.1815,168280.0
2017-02-13 09:45:00,26.74,26.75,26.71,26.74,119425.0,21.1815,21.1894,21.1577,21.1815,119425.0
2017-02-13 09:50:00,26.74,26.74,26.71,26.74,79558.0,21.1815,21.1815,21.1577,21.1815,79558.0
2017-02-13 09:55:00,26.74,26.8,26.73,26.8,53405.0,21.1815,21.229,21.1736,21.229,53405.0
2017-02-13 10:00:00,26.8,26.86,26.79,26.86,98812.0,21.229,21.2766,21.2211,21.2766,98812.0
2017-02-13 10:05:00,26.86,26.89,26.85,26.89,118213.0,21.2766,21.3003,21.2686,21.3003,118213.0
2017-02-13 10:10:00,26.89,26.91,26.85,26.86,153585.0,21.3003,21.3162,21.2686,21.2766,153585.0
2017-02-13 10:15:00,26.86,26.92,26.85,26.92,42456.0,21.2766,21.3241,21.2686,21.3241,42456.0
2017-02-13 10:20:00,26.92,26.92,26.85,26.88,54760.0,21.3241,21.3241,21.2686,21.2924,54760.0
2017-02-13 10:25:00,26.87,26.9,26.86,26.89,84099.0,21.2845,21.3082,21.2766,21.3003,84099.0
2017-02-13 10:30:00,26.89,26.89,26.87,26.89,60289.0,21.3003,21.3003,21.2845,21.3003,60289.0
2017-02-13 10:35:00,26.88,26.88,26.78,26.82,278167.0,21.2924,21.2924,21.2132,21.2449,278167.0
2017-02-13 10:40:00,26.83,26.86,26.82,26.85,25939.0,21.2528,21.2766,21.2449,21.2686,25939.0
2017-02-13 10:45:00,26.85,26.87,26.82,26.83,37122.0,21.2686,21.2845,21.2449,21.2528,37122.0
2017-02-13 10:50:00,26.83,26.84,26.78,26.8,55506.0,21.2528,21.2607,21.2132,21.229,55506.0
2017-02-13 10:55:00,26.8,26.81,26.79,26.79,61360.0,21.229,21.237,21.2211,21.2211,61360.0
2017-02-13 11:00:00,26.8,26.82,26.79,26.8,39230.0,21.229,21.2449,21.2211,21.229,39230.0
2017-02-13 11:05:00,26.8,26.83,26.8,26.83,71406.0,21.229,21.2528,21.229,21.2528,71406.0
2017-02-13 11:10:00,26.82,26.84,26.82,26.83,38105.0,21.2449,21.2607,21.2449,21.2528,38105.0
2017-02-13 11:15:00,26.83,26.86,26.82,26.85,41525.0,21.2528,21.2766,21.2449,21.2686,41525.0
2017-02-13 11:20:00,26.84,26.85,26.82,26.83,58139.0,21.2607,21.2686,21.2449,21.2528,58139.0
2017-02-13 11:25:00,26.83,26.84,26.82,26.84,21137.0,21.2528,21.2607,21.2449,21.2607,21137.0
2017-02-13 11:30:00,26.84,26.84,26.8,26.81,59424.0,21.2607,21.2607,21.229,21.237,59424.0
2017-02-13 11:35:00,26.82,26.85,26.81,26.84,41185.0,21.2449,21.2686,21.237,21.2607,41185.0
2017-02-13 11:40:00,26.85,26.85,26.8,26.83,89157.0,21.2686,21.2686,21.229,21.2528,89157.0
2017-02-13 11:45:00,26.83,26.87,26.82,26.86,47828.0,21.2528,21.2845,21.2449,21.2766,47828.0
2017-02-13 11:50:00,26.86,26.86,26.82,26.83,77049.0,21.2766,21.2766,21.2449,21.2528,77049.0
2017-02-13 11:55:00,26.83,26.83,26.81,26.82,23165.0,21.2528,21.2528,21.237,21.2449,23165.0
2017-02-13 12:00:00,26.82,26.86,26.81,26.86,58633.0,21.2449,21.2766,21.237,21.2766,58633.0
2017-02-13 12:05:00,26.86,26.86,26.82,26.85,40143.0,21.2766,21.2766,21.2449,21.2686,40143.0
2017-02-13 12:10:00,26.86,26.86,26.83,26.83,28125.0,21.2766,21.2766,21.2528,21.2528,28125.0
2017-02-13 12:15:00,26.83,26.84,26.82,26.82,19183.0,21.2528,21.2607,21.2449,21.2449,19183.0
2017-02-13 12:20:00,26.82,26.83,26.81,26.82,37869.0,21.2449,21.2528,21.237,21.2449,37869.0
2017-02-13 12:25:00,26.81,26.84,26.8,26.83,100521.0,21.237,21.2607,21.229,21.2528,100521.0
2017-02-13 12:30:00,26.83,26.83,26.81,26.83,17350.0,21.2528,21.2528,21.237,21.2528,17350.0
2017-02-13 12:35:00,26.83,26.85,26.82,26.82,38776.0,21.2528,21.2686,21.2449,21.2449,38776.0
2017-02-13 12:40:00,26.82,26.84,26.82,26.84,19601.0,21.2449,21.2607,21.2449,21.2607,19601.0
2017-02-13 12:45:00,26.84,26.86,26.84,26.85,45531.0,21.2607,21.2766,21.2607,21.2686,45531.0
2017-02-13 12:50:00,26.85,26.87,26.84,26.86,34112.0,21.2686,21.2845,21.2607,21.2766,34112.0
2017-02-13 12:55:00,26.86,26.86,26.83,26.85,31859.0,21.2766,21.2766,21.2528,21.2686,31859.0
2017-02-13 13:00:00,26.85,26.85,26.82,26.82,32794.0,21.2686,21.2686,21.2449,21.2449,32794.0
2017-02-13 13:05:00,26.83,26.83,26.81,26.82,50222.0,21.2528,21.2528,21.237,21.2449,50222.0
2017-02-13 13:10:00,26.81,26.82,26.8,26.82,32982.0,21.237,21.2449,21.229,21.2449,32982.0
2017-02-13 13:15:00,26.82,26.83,26.81,26.81,42405.0,21.2449,21.2528,21.237,21.237,42405.0
2017-02-13 13:20:00,26.82,26.84,26.82,26.83,31595.0,21.2449,21.2607,21.2449,21.2528,31595.0
2017-02-13 13:25:00,26.83,26.87,26.82,26.86,30671.0,21.2528,21.2845,21.2449,21.2766,30671.0
2017-02-13 13:30:00,26.87,26.87,26.84,26.86,21056.0,21.2845,21.2845,21.2607,21.2766,21056.0
2017-02-13 13:35:00,26.86,26.86,26.84,26.85,39645.0,21.2766,21.2766,21.2607,21.2686,39645.0
2017-02-13 13:40:00,26.85,26.85,26.83,26.84,59488.0,21.2686,21.2686,21.2528,21.2607,59488.0
2017-02-13 13:45:00,26.84,26.84,26.82,26.83,11901.0,21.2607,21.2607,21.2449,21.2528,11901.0
2017-02-13 13:50:00,26.83,26.83,26.8,26.82,67034.0,21.2528,21.2528,21.229,21.2449,67034.0
2017-02-13 13:55:00,26.82,26.82,26.78,26.78,66219.0,21.2449,21.2449,21.2132,21.2132,66219.0
2017-02-13 14:00:00,26.79,26.82,26.79,26.8,39170.0,21.2211,21.2449,21.2211,21.229,39170.0
2017-02-13 14:05:00,26.8,26.81,26.78,26.81,32825.0,21.229,21.237,21.2132,21.237,32825.0
2017-02-13 14:10:00,26.82,26.84,26.81,26.82,39792.0,21.2449,21.2607,21.237,21.2449,39792.0
2017-02-13 14:15:00,26.82,26.83,26.8,26.82,29231.0,21.2449,21.2528,21.229,21.2449,29231.0
2017-02-13 14:20:00,26.82,26.82,26.79,26.81,20542.0,21.2449,21.2449,21.2211,21.237,20542.0
2017-02-13 14:25:00,26.81,26.82,26.79,26.79,44999.0,21.237,21.2449,21.2211,21.2211,44999.0
2017-02-13 14:30:00,26.8,26.8,26.77,26.79,35284.0,21.229,21.229,21.2053,21.2211,35284.0
2017-02-13 14:35:00,26.79,26.79,26.76,26.77,30485.0,21.2211,21.2211,21.1973,21.2053,30485.0
2017-02-13 14:40:00,26.78,26.8,26.77,26.8,19572.0,21.2132,21.229,21.2053,21.229,19572.0
2017-02-13 14:45:00,26.8,26.8,26.76,26.78,42004.0,21.229,21.229,21.1973,21.2132,42004.0
2017-02-13 14:50:00,26.78,26.8,26.77,26.79,25489.0,21.2132,21.229,21.2053,21.2211,25489.0
2017-02-13 14:55:00,26.8,26.81,26.77,26.78,29569.0,21.229,21.237,21.2053,21.2132,29569.0
2017-02-13 15:00:00,26.77,26.79,26.77,26.78,37978.0,21.2053,21.2211,21.2053,21.2132,37978.0
2017-02-13 15:05:00,26.78,26.79,26.78,26.79,28221.0,21.2132,21.2211,21.2132,21.2211,28221.0
2017-02-13 15:10:00,26.79,26.81,26.78,26.8,44126.0,21.2211,21.237,21.2132,21.229,44126.0
2017-02-13 15:15:00,26.81,26.81,26.77,26.77,106705.0,21.237,21.237,21.2053,21.2053,106705.0
2017-02-13 15:20:00,26.78,26.79,26.77,26.78,74561.0,21.2132,21.2211,21.2053,21.2132,74561.0
2017-02-13 15:25:00,26.79,26.79,26.76,26.78,68634.0,21.2211,21.2211,21.1973,21.2132,68634.0
2017-02-13 15:30:00,26.79,26.79,26.76,26.76,62074.0,21.2211,21.2211,21.1973,21.1973,62074.0
2017-02-13 15:35:00,26.76,26.79,26.76,26.79,91402.0,21.1973,21.2211,21.1973,21.2211,91402.0
2017-02-13 15:40:00,26.79,26.8,26.78,26.8,166098.0,21.2211,21.229,21.2132,21.229,166098.0
2017-02-13 15:45:00,26.8,26.8,26.73,26.73,347531.0,21.229,21.229,21.1736,21.1736,347531.0
2017-02-13 15:50:00,26.74,26.76,26.73,26.74,212851.0,21.1815,21.1973,21.1736,21.1815,212851.0
2017-02-13 15:55:00,26.74,26.75,26.72,26.74,456065.0,21.1815,21.1894,21.1657,21.1815,456065.0
2017-02-14 09:30:00,26.71,26.81,26.71,26.78,138244.0,21.1577,21.237,21.1577,21.2132,138244.0
2017-02-14 09:35:00,26.78,26.82,26.75,26.81,79367.0,21.2132,21.2449,21.1894,21.237,79367.0
2017-02-14 09:40:00,26.81,26.82,26.78,26.79,104921.0,21.237,21.2449,21.2132,21.2211,104921.0
2017-02-14 09:45:00,26.79,26.82,26.78,26.79,99078.0,21.2211,21.2449,21.2132,21.2211,99078.0
2017-02-14 09:50:00,26.79,26.8,26.75,26.78,114419.0,21.2211,21.229,21.1894,21.2132,114419.0
2017-02-14 09:55:00,26.78,26.8,26.77,26.8,74222.0,21.2132,21.229,21.2053,21.229,74222.0
2017-02-14 10:00:00,26.8,26.81,26.77,26.78,89910.0,21.229,21.237,21.2053,21.2132,89910.0
2017-02-14 10:05:00,26.78,26.78,26.69,26.69,134752.0,21.2132,21.2132,21.1419,21.1419,134752.0
2017-02-14 10:10:00,26.68,26.79,26.68,26.79,72058.0,21.134,21.2211,21.134,21.2211,72058.0
2017-02-14 10:15:00,26.78,26.79,26.76,26.78,51366.0,21.2132,21.2211,21.1973,21.2132,51366.0
2017-02-14 10:20:00,26.78,26.8,26.76,26.77,52762.0,21.2132,21.229,21.1973,21.2053,52762.0
2017-02-14 10:25:00,26.77,26.82,26.77,26.8,56132.0,21.2053,21.2449,21.2053,21.229,56132.0
2017-02-14 10:30:00,26.81,26.81,26.79,26.8,45084.0,21.237,21.237,21.2211,21.229,45084.0
2017-02-14 10:35:00,26.8,26.81,26.73,26.78,62803.0,21.229,21.237,21.1736,21.2132,62803.0
2017-02-14 10:40:00,26.78,26.79,26.76,26.78,46393.0,21.2132,21.2211,21.1973,21.2132,46393.0
2017-02-14 10:45:00,26.78,26.81,26.77,26.8,74642.0,21.2132,21.237,21.2053,21.229,74642.0
2017-02-14 10:50:00,26.8,26.82,26.79,26.8,51029.0,21.229,21.2449,21.2211,21.229,51029.0
2017-02-14 10:55:00,26.8,26.85,26.8,26.85,37608.0,21.229,21.2686,21.229,21.2686,37608.0
2017-02-14 11:00:00,26.85,26.85,26.83,26.85,62805.0,21.2686,21.2686,21.2528,21.2686,62805.0
2017-02-14 11:05:00,26.85,26.85,26.79,26.8,51363.0,21.2686,21.2686,21.2211,21.229,51363.0
2017-02-14 11:10:00,26.81,26.85,26.8,26.85,49364.0,21.237,21.2686,21.229,21.2686,49364.0
2017-02-14 11:15:00,26.85,26.85,26.83,26.84,41479.0,21.2686,21.2686,21.2528,21.2607,41479.0
2017-02-14 11:20:00,26.84,26.85,26.83,26.84,42728.0,21.2607,21.2686,21.2528,21.2607,42728.0
2017-02-14 11:25:00,26.84,26.84,26.82,26.83,35337.0,21.2607,21.2607,21.2449,21.2528,35337.0
2017-02-14 11:30:00,26.84,26.85,26.83,26.85,18992.0,21.2607,21.2686,21.2528,21.2686,18992.0
2017-02-14 11:35:00,26.85,26.86,26.81,26.82,104415.0,21.2686,21.2766,21.237,21.2449,104415.0
2017-02-14 11:40:00,26.81,26.82,26.8,26.8,42962.0,21.237,21.2449,21.229,21.229,42962.0
2017-02-14 11:45:00,26.8,26.81,26.79,26.8,36283.0,21.229,21.237,21.2211,21.229,36283.0
2017-02-14 11:50:00,26.79,26.81,26.77,26.78,68073.0,21.2211,21.237,21.2053,21.2132,68073.0
2017-02-14 11:55:00,26.78,26.79,26.76,26.79,62303.0,21.2132,21.2211,21.1973,21.2211,62303.0
2017-02-14 12:00:00,26.79,26.83,26.78,26.82,50881.0,21.2211,21.2528,21.2132,21.2449,50881.0
2017-02-14 12:05:00,26.83,26.85,26.82,26.83,28994.0,21.2528,21.2686,21.2449,21.2528,28994.0
2017-02-14 12:10:00,26.82,26.83,26.82,26.83,24179.0,21.2449,21.2528,21.2449,21.2528,24179.0
2017-02-14 12:15:00,26.83,26.84,26.82,26.83,43627.0,21.2528,21.2607,21.2449,21.2528,43627.0
2017-02-14 12:20:00,26.82,26.86,26.82,26.83,107380.0,21.2449,21.2766,21.2449,21.2528,107380.0
2017-02-14 12:25:00,26.83,26.86,26.83,26.86,101241.0,21.2528,21.2766,21.2528,21.2766,101241.0
2017-02-14 12:30:00,26.85,26.89,26.84,26.89,71505.0,21.2686,21.3003,21.2607,21.3003,71505.0
2017-02-14 12:35:00,26.89,26.93,26.88,26.92,110563.0,21.3003,21.332,21.2924,21.3241,110563.0
2017-02-14 12:40:00,26.92,26.99,26.91,26.98,284831.0,21.3241,21.3795,21.3162,21.3716,284831.0
2017-02-14 12:45:00,26.98,26.99,26.95,26.97,55857.0,21.3716,21.3795,21.3479,21.3637,55857.0
2017-02-14 12:50:00,26.98,27.09,26.97,27.09,600580.0,21.3716,21.4588,21.3637,21.4588,600580.0
2017-02-14 12:55:00,27.09,27.17,27.08,27.12,331449.0,21.4588,21.5221,21.4508,21.4825,331449.0
2017-02-14 13:00:00,27.13,27.17,27.12,27.16,153051.0,21.4904,21.5221,21.4825,21.5142,153051.0
2017-02-14 13:05:00,27.16,27.19,27.15,27.19,68103.0,21.5142,21.538,21.5063,21.538,68103.0
2017-02-14 13:10:00,27.19,27.21,27.18,27.21,122905.0,21.538,21.5538,21.53,21.5538,122905.0
2017-02-14 13:15:00,27.21,27.22,27.19,27.2,100931.0,21.5538,21.5617,21.538,21.5459,100931.0
2017-02-14 13:20:00,27.19,27.2,27.15,27.18,173878.0,21.538,21.5459,21.5063,21.53,173878.0
2017-02-14 13:25:00,27.19,27.19,27.16,27.17,167409.0,21.538,21.538,21.5142,21.5221,167409.0
2017-02-14 13:30:00,27.17,27.17,27.12,27.14,77121.0,21.5221,21.5221,21.4825,21.4984,77121.0
2017-02-14 13:35:00,27.14,27.16,27.12,27.14,71684.0,21.4984,21.5142,21.4825,21.4984,71684.0
2017-02-14 13:40:00,27.14,27.15,27.13,27.14,53476.0,21.4984,21.5063,21.4904,21.4984,53476.0
2017-02-14 13:45:00,27.14,27.15,27.12,27.13,47603.0,21.4984,21.5063,21.4825,21.4904,47603.0
2017-02-14 13:50:00,27.12,27.12,27.08,27.12,108300.0,21.4825,21.4825,21.4508,21.4825,108300.0
2017-02-14 13:55:00,27.12,27.14,27.11,27.14,46551.0,21.4825,21.4984,21.4746,21.4984,46551.0
2017-02-14 14:00:00,27.14,27.16,27.12,27.16,80291.0,21.4984,21.5142,21.4825,21.5142,80291.0
2017-02-14 14:05:00,27.16,27.19,27.14,27.16,102631.0,21.5142,21.538,21.4984,21.5142,102631.0
2017-02-14 14:10:00,27.16,27.22,27.15,27.21,134749.0,21.5142,21.5617,21.5063,21.5538,134749.0
2017-02-14 14:15:00,27.21,27.24,27.2,27.21,117943.0,21.5538,21.5776,21.5459,21.5538,117943.0
2017-02-14 14:20:00,27.2,27.21,27.16,27.17,36475.0,21.5459,21.5538,21.5142,21.5221,36475.0
2017-02-14 14:25:00,27.17,27.19,27.16,27.19,52822.0,21.5221,21.538,21.5142,21.538,52822.0
2017-02-14 14:30:00,27.19,27.21,27.18,27.21,85628.0,21.538,21.5538,21.53,21.5538,85628.0
2017-02-14 14:35:00,27.21,27.22,27.2,27.22,55760.0,21.5538,21.5617,21.5459,21.5617,55760.0
2017-02-14 14:40:00,27.21,27.23,27.2,27.21,99495.0,21.5538,21.5696,21.5459,21.5538,99495.0
2017-02-14 14:45:00,27.21,27.21,27.18,27.19,74980.0,21.5538,21.5538,21.53,21.538,74980.0
2017-02-14 14:50:00,27.19,27.2,27.16,27.17,88171.0,21.538,21.5459,21.5142,21.5221,88171.0
2017-02-14 14:55:00,27.16,27.17,27.15,27.17,52711.0,21.5142,21.5221,21.5063,21.5221,52711.0
2017-02-14 15:00:00,27.17,27.19,27.16,27.19,38704.0,21.5221,21.538,21.5142,21.538,38704.0
2017-02-14 15:05:00,27.19,27.19,27.17,27.17,72174.0,21.538,21.538,21.5221,21.5221,72174.0
2017-02-14 15:10:00,27.18,27.19,27.15,27.17,149893.0,21.53,21.538,21.5063,21.5221,149893.0
2017-02-14 15:15:00,27.17,27.17,27.16,27.16,51262.0,21.5221,21.5221,21.5142,21.5142,51262.0
2017-02-14 15:20:00,27.16,27.17,27.15,27.17,70802.0,21.5142,21.5221,21.5063,21.5221,70802.0
2017-02-14 15:25:00,27.17,27.19,27.15,27.19,103376.0,21.5221,21.538,21.5063,21.538,103376.0
2017-02-14 15:30:00,27.19,27.21,27.17,27.2,163492.0,21.538,21.5538,21.5221,21.5459,163492.0
2017-02-14 15:35:00,27.2,27.21,27.19,27.2,120153.0,21.5459,21.5538,21.538,21.5459,120153.0
2017-02-14 15:40:00,27.2,27.22,27.19,27.21,117114.0,21.5459,21.5617,21.538,21.5538,117114.0
2017-02-14 15:45:00,27.22,27.23,27.21,27.23,227739.0,21.5617,21.5696,21.5538,21.5696,227739.0
2017-02-14 15:50:00,27.23,27.23,27.2,27.21,294678.0,21.5696,21.5696,21.5459,21.5538,294678.0
2017-02-14 15:55:00,27.21,27.24,27.2,27.24,513878.0,21.5538,21.5776,21.5459,21.5776,513878.0
2017-02-15 09:30:00,27.15,27.24,27.14,27.2,133023.0,21.5063,21.5776,21.4984,21.5459,133023.0
2017-02-15 09:35:00,27.21,27.22,27.17,27.21,104163.0,21.5538,21.5617,21.5221,21.5538,104163.0
2017-02-15 09:40:00,27.21,27.34,27.18,27.31,243684.0,21.5538,21.6568,21.53,21.633,243684.0
2017-02-15 09:45:00,27.31,27.37,27.3,27.34,262283.0,21.633,21.6805,21.6251,21.6568,262283.0
2017-02-15 09:50:00,27.34,27.34,27.24,27.25,46601.0,21.6568,21.6568,21.5776,21.5855,46601.0
2017-02-15 09:55:00,27.25,27.3,27.23,27.29,32033.0,21.5855,21.6251,21.5696,21.6172,32033.0
2017-02-15 10:00:00,27.29,27.29,27.22,27.23,56079.0,21.6172,21.6172,21.5617,21.5696,56079.0
2017-02-15 10:05:00,27.23,27.24,27.2,27.21,44416.0,21.5696,21.5776,21.5459,21.5538,44416.0
2017-02-15 10:10:00,27.21,27.26,27.2,27.26,47312.0,21.5538,21.5934,21.5459,21.5934,47312.0
2017-02-15 10:15:00,27.26,27.29,27.25,27.27,47594.0,21.5934,21.6172,21.5855,21.6013,47594.0
2017-02-15 10:20:00,27.27,27.28,27.26,27.27,40047.0,21.6013,21.6093,21.5934,21.6013,40047.0
2017-02-15 10:25:00,27.27,27.31,27.26,27.3,24613.0,21.6013,21.633,21.5934,21.6251,24613.0
2017-02-15 10:30:00,27.3,27.32,27.3,27.31,48350.0,21.6251,21.6409,21.6251,21.633,48350.0
2017-02-15 10:35:00,27.31,27.34,27.3,27.32,68328.0,21.633,21.6568,21.6251,21.6409,68328.0
2017-02-15 10:40:00,27.32,27.33,27.27,27.3,66991.0,21.6409,21.6489,21.6013,21.6251,66991.0
2017-02-15 10:45:00,27.3,27.31,27.25,27.26,83460.0,21.6251,21.633,21.5855,21.5934,83460.0
2017-02-15 10:50:00,27.26,27.27,27.21,27.23,92765.0,21.5934,21.6013,21.5538,21.5696,92765.0
2017-02-15 10:55:00,27.22,27.23,27.18,27.21,75882.0,21.5617,21.5696,21.53,21.5538,75882.0
2017-02-15 11:00:00,27.21,27.23,27.19,27.23,80301.0,21.5538,21.5696,21.538,21.5696,80301.0
2017-02-15 11:05:00,27.23,27.25,27.22,27.25,50486.0,21.5696,21.5855,21.5617,21.5855,50486.0
2017-02-15 11:10:00,27.25,27.28,27.24,27.27,37611.0,21.5855,21.6093,21.5776,21.6013,37611.0
2017-02-15 11:15:00,27.26,27.28,27.26,27.28,60160.0,21.5934,21.6093,21.5934,21.6093,60160.0
2017-02-15 11:20:00,27.27,27.31,27.27,27.28,64997.0,21.6013,21.633,21.6013,21.6093,64997.0
2017-02-15 11:25:00,27.29,27.29,27.25,27.29,26270.0,21.6172,21.6172,21.5855,21.6172,26270.0
2017-02-15 11:30:00,27.28,27.29,27.26,27.26,33760.0,21.6093,21.6172,21.5934,21.5934,33760.0
2017-02-15 11:35:00,27.26,27.27,27.21,27.23,81311.0,21.5934,21.6013,21.5538,21.5696,81311.0
2017-02-15 11:40:00,27.22,27.23,27.16,27.18,87208.0,21.5617,21.5696,21.5142,21.53,87208.0
2017-02-15 11:45:00,27.17,27.19,27.14,27.18,45856.0,21.5221,21.538,21.4984,21.53,45856.0
2017-02-15 11:50:00,27.18,27.19,27.16,27.19,34200.0,21.53,21.538,21.5142,21.538,34200.0
2017-02-15 11:55:00,27.18,27.2,27.16,27.19,43393.0,21.53,21.5459,21.5142,21.538,43393.0
2017-02-15 12:00:00,27.2,27.24,27.19,27.21,36147.0,21.5459,21.5776,21.538,21.5538,36147.0
2017-02-15 12:05:00,27.21,27.23,27.2,27.21,36328.0,21.5538,21.5696,21.5459,21.5538,36328.0
2017-02-15 12:10:00,27.21,27.23,27.2,27.23,25855.0,21.5538,21.5696,21.5459,21.5696,25855.0
2017-02-15 12:15:00,27.22,27.23,27.2,27.2,39174.0,21.5617,21.5696,21.5459,21.5459,39174.0
2017-02-15 12:20:00,27.21,27.25,27.19,27.24,40693.0,21.5538,21.5855,21.538,21.5776,40693.0
2017-02-15 12:25:00,27.24,27.25,27.22,27.22,39272.0,21.5776,21.5855,21.5617,21.5617,39272.0
2017-02-15 12:30:00,27.23,27.23,27.2,27.23,27759.0,21.5696,21.5696,21.5459,21.5696,27759.0
2017-02-15 12:35:00,27.23,27.23,27.21,27.21,24421.0,21.5696,21.5696,21.5538,21.5538,24421.0
2017-02-15 12:40:00,27.22,27.22,27.21,27.21,11748.0,21.5617,21.5617,21.5538,21.5538,11748.0
2017-02-15 12:45:00,27.21,27.22,27.2,27.2,22725.0,21.5538,21.5617,21.5459,21.5459,22725.0
2017-02-15 12:50:00,27.2,27.26,27.2,27.25,50933.0,21.5459,21.5934,21.5459,21.5855,50933.0
2017-02-15 12:55:00,27.24,27.25,27.23,27.25,44004.0,21.5776,21.5855,21.5696,21.5855,44004.0
2017-02-15 13:00:00,27.25,27.28,27.24,27.27,26652.0,21.5855,21.6093,21.5776,21.6013,26652.0
2017-02-15 13:05:00,27.27,27.28,27.25,27.28,25676.0,21.6013,21.6093,21.5855,21.6093,25676.0
2017-02-15 13:10:00,27.28,27.28,27.24,27.26,56058.0,21.6093,21.6093,21.5776,21.5934,56058.0
2017-02-15 13:15:00,27.26,27.28,27.26,27.28,24140.0,21.5934,21.6093,21.5934,21.6093,24140.0
2017-02-15 13:20:00,27.28,27.28,27.27,27.27,13117.0,21.6093,21.6093,21.6013,21.6013,13117.0
2017-02-15 13:25:00,27.27,27.28,27.26,27.27,35981.0,21.6013,21.6093,21.5934,21.6013,35981.0
2017-02-15 13:30:00,27.27,27.3,27.27,27.29,61147.0,21.6013,21.6251,21.6013,21.6172,61147.0
2017-02-15 13:35:00,27.29,27.3,27.28,27.28,29931.0,21.6172,21.6251,21.6093,21.6093,29931.0
2017-02-15 13:40:00,27.29,27.3,27.28,27.28,28698.0,21.6172,21.6251,21.6093,21.6093,28698.0
2017-02-15 13:45:00,27.28,27.3,27.28,27.3,40710.0,21.6093,21.6251,21.6093,21.6251,40710.0
2017-02-15 13:50:00,27.3,27.3,27.28,27.28,143373.0,21.6251,21.6251,21.6093,21.6093,143373.0
2017-02-15 13:55:00,27.29,27.3,27.27,27.27,53117.0,21.6172,21.6251,21.6013,21.6013,53117.0
2017-02-15 14:00:00,27.27,27.3,27.26,27.29,122664.0,21.6013,21.6251,21.5934,21.6172,122664.0
2017-02-15 14:05:00,27.28,27.29,27.27,27.28,71374.0,21.6093,21.6172,21.6013,21.6093,71374.0
2017-02-15 14:10:00,27.28,27.32,27.27,27.32,92891.0,21.6093,21.6409,21.6013,21.6409,92891.0
2017-02-15 14:15:00,27.32,27.33,27.3,27.3,66490.0,21.6409,21.6489,21.6251,21.6251,66490.0
2017-02-15 14:20:00,27.3,27.33,27.3,27.32,39683.0,21.6251,21.6489,21.6251,21.6409,39683.0
2017-02-15 14:25:00,27.32,27.35,27.31,27.34,77783.0,21.6409,21.6647,21.633,21.6568,77783.0
2017-02-15 14:30:00,27.34,27.35,27.33,27.34,49393.0,21.6568,21.6647,21.6489,21.6568,49393.0
2017-02-15 14:35:00,27.35,27.36,27.33,27.33,94544.0,21.6647,21.6726,21.6489,21.6489,94544.0
2017-02-15 14:40:00,27.34,27.37,27.33,27.37,146833.0,21.6568,21.6805,21.6489,21.6805,146833.0
2017-02-15 14:45:00,27.37,27.37,27.35,27.36,29444.0,21.6805,21.6805,21.6647,21.6726,29444.0
2017-02-15 14:50:00,27.36,27.4,27.34,27.39,162764.0,21.6726,21.7043,21.6568,21.6964,162764.0
2017-02-15 14:55:00,27.4,27.43,27.39,27.43,116094.0,21.7043,21.7281,21.6964,21.7281,116094.0
2017-02-15 15:00:00,27.43,27.45,27.42,27.44,75039.0,21.7281,21.7439,21.7202,21.736,75039.0
2017-02-15 15:05:00,27.44,27.46,27.42,27.45,105456.0,21.736,21.7518,21.7202,21.7439,105456.0
2017-02-15 15:10:00,27.46,27.49,27.44,27.48,103801.0,21.7518,21.7756,21.736,21.7677,103801.0
2017-02-15 15:15:00,27.48,27.5,27.47,27.49,283822.0,21.7677,21.7835,21.7598,21.7756,283822.0
2017-02-15 15:20:00,27.49,27.5,27.48,27.48,103209.0,21.7756,21.7835,21.7677,21.7677,103209.0
2017-02-15 15:25:00,27.49,27.5,27.47,27.48,179066.0,21.7756,21.7835,21.7598,21.7677,179066.0
2017-02-15 15:30:00,27.48,27.49,27.42,27.42,93607.0,21.7677,21.7756,21.7202,21.7202,93607.0
2017-02-15 15:35:00,27.42,27.43,27.39,27.4,146695.0,21.7202,21.7281,21.6964,21.7043,146695.0
2017-02-15 15:40:00,27.4,27.4,27.37,27.37,101726.0,21.7043,21.7043,21.6805,21.6805,101726.0
2017-02-15 15:45:00,27.38,27.38,27.37,27.38,142123.0,21.6885,21.6885,21.6805,21.6885,142123.0
2017-02-15 15:50:00,27.38,27.38,27.33,27.33,185110.0,21.6885,21.6885,21.6489,21.6489,185110.0
2017-02-15 15:55:00,27.34,27.36,27.32,27.34,360440.0,21.6568,21.6726,21.6409,21.6568,360440.0
2017-02-16 09:30:00,27.4,27.5,27.38,27.48,132661.0,21.7043,21.7835,21.6885,21.7677,132661.0
2017-02-16 09:35:00,27.48,27.57,27.47,27.57,168195.0,21.7677,21.839,21.7598,21.839,168195.0
2017-02-16 09:40:00,27.56,27.57,27.52,27.56,67323.0,21.8311,21.839,21.7994,21.8311,67323.0
2017-02-16 09:45:00,27.57,27.59,27.47,27.48,110467.0,21.839,21.8548,21.7598,21.7677,110467.0
2017-02-16 09:50:00,27.47,27.49,27.46,27.47,66658.0,21.7598,21.7756,21.7518,21.7598,66658.0
2017-02-16 09:55:00,27.48,27.58,27.47,27.58,63769.0,21.7677,21.8469,21.7598,21.8469,63769.0
2017-02-16 10:00:00,27.58,27.66,27.56,27.65,239061.0,21.8469,21.9103,21.8311,21.9023,239061.0
2017-02-16 10:05:00,27.65,27.8,27.63,27.79,291097.0,21.9023,22.0212,21.8865,22.0132,291097.0
2017-02-16 10:10:00,27.8,27.8,27.75,27.79,224190.0,22.0212,22.0212,21.9816,22.0132,224190.0
2017-02-16 10:15:00,27.79,27.83,27.75,27.75,273891.0,22.0132,22.0449,21.9816,21.9816,273891.0
2017-02-16 10:20:00,27.75,27.86,27.74,27.84,347052.0,21.9816,22.0687,21.9736,22.0528,347052.0
2017-02-16 10:25:00,27.84,27.88,27.83,27.87,195928.0,22.0528,22.0845,22.0449,22.0766,195928.0
2017-02-16 10:30:00,27.87,27.87,27.76,27.81,234306.0,22.0766,22.0766,21.9895,22.0291,234306.0
2017-02-16 10:35:00,27.8,27.84,27.68,27.69,390191.0,22.0212,22.0528,21.9261,21.934,390191.0
2017-02-16 10:40:00,27.69,27.73,27.65,27.66,194446.0,21.934,21.9657,21.9023,21.9103,194446.0
2017-02-16 10:45:00,27.67,27.67,27.62,27.62,125574.0,21.9182,21.9182,21.8786,21.8786,125574.0
2017-02-16 10:50:00,27.63,27.66,27.52,27.52,290150.0,21.8865,21.9103,21.7994,21.7994,290150.0
2017-02-16 10:55:00,27.52,27.62,27.49,27.62,113014.0,21.7994,21.8786,21.7756,21.8786,113014.0
2017-02-16 11:00:00,27.62,27.64,27.52,27.57,104907.0,21.8786,21.8944,21.7994,21.839,104907.0
2017-02-16 11:05:00,27.57,27.57,27.46,27.49,105011.0,21.839,21.839,21.7518,21.7756,105011.0
2017-02-16 11:10:00,27.5,27.5,27.43,27.46,138483.0,21.7835,21.7835,21.7281,21.7518,138483.0
2017-02-16 11:15:00,27.46,27.56,27.46,27.55,99492.0,21.7518,21.8311,21.7518,21.8231,99492.0
2017-02-16 11:20:00,27.55,27.58,27.54,27.57,64862.0,21.8231,21.8469,21.8152,21.839,64862.0
2017-02-16 11:25:00,27.57,27.6,27.54,27.6,85920.0,21.839,21.8627,21.8152,21.8627,85920.0
2017-02-16 11:30:00,27.59,27.64,27.59,27.64,94671.0,21.8548,21.8944,21.8548,21.8944,94671.0
2017-02-16 11:35:00,27.65,27.65,27.58,27.64,68260.0,21.9023,21.9023,21.8469,21.8944,68260.0
2017-02-16 11:40:00,27.64,27.68,27.63,27.68,52053.0,21.8944,21.9261,21.8865,21.9261,52053.0
2017-02-16 11:45:00,27.67,27.7,27.65,27.69,81808.0,21.9182,21.9419,21.9023,21.934,81808.0
2017-02-16 11:50:00,27.69,27.71,27.67,27.68,57957.0,21.934,21.9499,21.9182,21.9261,57957.0
2017-02-16 11:55:00,27.69,27.7,27.66,27.7,50751.0,21.934,21.9419,21.9103,21.9419,50751.0
2017-02-16 12:00:00,27.7,27.7,27.66,27.67,70893.0,21.9419,21.9419,21.9103,21.9182,70893.0
2017-02-16 12:05:00,27.67,27.67,27.63,27.64,46050.0,21.9182,21.9182,21.8865,21.8944,46050.0
2017-02-16 12:10:00,27.64,27.68,27.64,27.68,42227.0,21.8944,21.9261,21.8944,21.9261,42227.0
2017-02-16 12:15:00,27.68,27.7,27.67,27.7,41502.0,21.9261,21.9419,21.9182,21.9419,41502.0
2017-02-16 12:20:00,27.7,27.72,27.67,27.67,77084.0,21.9419,21.9578,21.9182,21.9182,77084.0
2017-02-16 12:25:00,27.68,27.72,27.66,27.71,63177.0,21.9261,21.9578,21.9103,21.9499,63177.0
2017-02-16 12:30:00,27.71,27.71,27.69,27.71,37090.0,21.9499,21.9499,21.934,21.9499,37090.0
2017-02-16 12:35:00,27.71,27.74,27.7,27.73,65761.0,21.9499,21.9736,21.9419,21.9657,65761.0
2017-02-16 12:40:00,27.73,27.73,27.71,27.71,37916.0,21.9657,21.9657,21.9499,21.9499,37916.0
2017-02-16 12:45:00,27.71,27.72,27.67,27.68,54707.0,21.9499,21.9578,21.9182,21.9261,54707.0
2017-02-16 12:50:00,27.68,27.74,27.67,27.7,66739.0,21.9261,21.9736,21.9182,21.9419,66739.0
2017-02-16 12:55:00,27.7,27.71,27.66,27.69,81022.0,21.9419,21.9499,21.9103,21.934,81022.0
2017-02-16 13:00:00,27.69,27.7,27.65,27.65,47171.0,21.934,21.9419,21.9023,21.9023,47171.0
2017-02-16 13:05:00,27.65,27.69,27.65,27.69,40496.0,21.9023,21.934,21.9023,21.934,40496.0
2017-02-16 13:10:00,27.69,27.69,27.65,27.67,35443.0,21.934,21.934,21.9023,21.9182,35443.0
2017-02-16 13:15:00,27.67,27.68,27.66,27.68,11447.0,21.9182,21.9261,21.9103,21.9261,11447.0
2017-02-16 13:20:00,27.68,27.68,27.61,27.61,72404.0,21.9261,21.9261,21.8707,21.8707,72404.0
2017-02-16 13:25:00,27.61,27.63,27.59,27.61,84859.0,21.8707,21.8865,21.8548,21.8707,84859.0
2017-02-16 13:30:00,27.61,27.62,27.57,27.6,56382.0,21.8707,21.8786,21.839,21.8627,56382.0
2017-02-16 13:35:00,27.6,27.61,27.59,27.61,39835.0,21.8627,21.8707,21.8548,21.8707,39835.0
2017-02-16 13:40:00,27.61,27.61,27.57,27.58,45853.0,21.8707,21.8707,21.839,21.8469,45853.0
2017-02-16 13:45:00,27.58,27.59,27.57,27.59,39628.0,21.8469,21.8548,21.839,21.8548,39628.0
2017-02-16 13:50:00,27.6,27.6,27.56,27.58,31363.0,21.8627,21.8627,21.8311,21.8469,31363.0
2017-02-16 13:55:00,27.58,27.61,27.57,27.59,46854.0,21.8469,21.8707,21.839,21.8548,46854.0
2017-02-16 14:00:00,27.6,27.6,27.56,27.59,43954.0,21.8627,21.8627,21.8311,21.8548,43954.0
2017-02-16 14:05:00,27.59,27.62,27.58,27.62,29168.0,21.8548,21.8786,21.8469,21.8786,29168.0
2017-02-16 14:10:00,27.62,27.62,27.61,27.62,31193.0,21.8786,21.8786,21.8707,21.8786,31193.0
2017-02-16 14:15:00,27.61,27.62,27.56,27.57,61638.0,21.8707,21.8786,21.8311,21.839,61638.0
2017-02-16 14:20:00,27.56,27.59,27.54,27.55,84104.0,21.8311,21.8548,21.8152,21.8231,84104.0
2017-02-16 14:25:00,27.55,27.58,27.55,27.58,56490.0,21.8231,21.8469,21.8231,21.8469,56490.0
2017-02-16 14:30:00,27.58,27.58,27.53,27.55,91992.0,21.8469,21.8469,21.8073,21.8231,91992.0
2017-02-16 14:35:00,27.56,27.57,27.53,27.55,121782.0,21.8311,21.839,21.8073,21.8231,121782.0
2017-02-16 14:40:00,27.55,27.63,27.55,27.62,92390.0,21.8231,21.8865,21.8231,21.8786,92390.0
2017-02-16 14:45:00,27.62,27.64,27.6,27.61,63931.0,21.8786,21.8944,21.8627,21.8707,63931.0
2017-02-16 14:50:00,27.61,27.63,27.59,27.63,58731.0,21.8707,21.8865,21.8548,21.8865,58731.0
2017-02-16 14:55:00,27.63,27.64,27.6,27.62,80789.0,21.8865,21.8944,21.8627,21.8786,80789.0
2017-02-16 15:00:00,27.62,27.67,27.61,27.64,86087.0,21.8786,21.9182,21.8707,21.8944,86087.0
2017-02-16 15:05:00,27.64,27.66,27.62,27.64,60640.0,21.8944,21.9103,21.8786,21.8944,60640.0
2017-02-16 15:10:00,27.65,27.68,27.64,27.66,78792.0,21.9023,21.9261,21.8944,21.9103,78792.0
2017-02-16 15:15:00,27.65,27.67,27.65,27.66,62911.0,21.9023,21.9182,21.9023,21.9103,62911.0
2017-02-16 15:20:00,27.66,27.69,27.65,27.67,98418.0,21.9103,21.934,21.9023,21.9182,98418.0
2017-02-16 15:25:00,27.66,27.68,27.65,27.67,76120.0,21.9103,21.9261,21.9023,21.9182,76120.0
2017-02-16 15:30:00,27.67,27.7,27.67,27.7,108582.0,21.9182,21.9419,21.9182,21.9419,108582.0
2017-02-16 15:35:00,27.7,27.71,27.66,27.68,143561.0,21.9419,21.9499,21.9103,21.9261,143561.0
2017-02-16 15:40:00,27.68,27.69,27.67,27.67,97023.0,21.9261,21.934,21.9182,21.9182,97023.0
2017-02-16 15:45:00,27.68,27.68,27.63,27.64,169787.0,21.9261,21.9261,21.8865,21.8944,169787.0
2017-02-16 15:50:00,27.64,27.66,27.63,27.66,238756.0,21.8944,21.9103,21.8865,21.9103,238756.0
2017-02-16 15:55:00,27.65,27.72,27.64,27.71,745115.0,21.9023,21.9578,21.8944,21.9499,745115.0
2017-02-17 09:30:00,27.63,27.64,27.34,27.46,400747.0,21.8865,21.8944,21.6568,21.7518,400747.0
2017-02-17 09:35:00,27.46,27.51,27.44,27.5,93448.0,21.7518,21.7914,21.736,21.7835,93448.0
2017-02-17 09:40:00,27.5,27.56,27.5,27.56,59855.0,21.7835,21.8311,21.7835,21.8311,59855.0
2017-02-17 09:45:00,27.55,27.58,27.54,27.54,86837.0,21.8231,21.8469,21.8152,21.8152,86837.0
2017-02-17 09:50:00,27.54,27.54,27.48,27.48,49468.0,21.8152,21.8152,21.7677,21.7677,49468.0
2017-02-17 09:55:00,27.49,27.49,27.46,27.49,53870.0,21.7756,21.7756,21.7518,21.7756,53870.0
2017-02-17 10:00:00,27.48,27.55,27.47,27.55,55834.0,21.7677,21.8231,21.7598,21.8231,55834.0
2017-02-17 10:05:00,27.55,27.55,27.52,27.53,42721.0,21.8231,21.8231,21.7994,21.8073,42721.0
2017-02-17 10:10:00,27.52,27.53,27.48,27.48,95735.0,21.7994,21.8073,21.7677,21.7677,95735.0
2017-02-17 10:15:00,27.47,27.51,27.47,27.48,124621.0,21.7598,21.7914,21.7598,21.7677,124621.0
2017-02-17 10:20:00,27.48,27.5,27.47,27.49,42164.0,21.7677,21.7835,21.7598,21.7756,42164.0
2017-02-17 10:25:00,27.5,27.5,27.48,27.5,38167.0,21.7835,21.7835,21.7677,21.7835,38167.0
2017-02-17 10:30:00,27.5,27.5,27.45,27.47,60574.0,21.7835,21.7835,21.7439,21.7598,60574.0
2017-02-17 10:35:00,27.47,27.49,27.46,27.48,47363.0,21.7598,21.7756,21.7518,21.7677,47363.0
2017-02-17 10:40:00,27.47,27.5,27.47,27.49,39492.0,21.7598,21.7835,21.7598,21.7756,39492.0
2017-02-17 10:45:00,27.5,27.52,27.49,27.52,35987.0,21.7835,21.7994,21.7756,21.7994,35987.0
2017-02-17 10:50:00,27.51,27.54,27.5,27.54,39452.0,21.7914,21.8152,21.7835,21.8152,39452.0
2017-02-17 10:55:00,27.54,27.55,27.52,27.54,24057.0,21.8152,21.8231,21.7994,21.8152,24057.0
2017-02-17 11:00:00,27.54,27.56,27.52,27.56,15424.0,21.8152,21.8311,21.7994,21.8311,15424.0
2017-02-17 11:05:00,27.56,27.57,27.53,27.57,37937.0,21.8311,21.839,21.8073,21.839,37937.0
2017-02-17 11:10:00,27.57,27.6,27.56,27.6,35738.0,21.839,21.8627,21.8311,21.8627,35738.0
2017-02-17 11:15:00,27.6,27.62,27.59,27.59,23889.0,21.8627,21.8786,21.8548,21.8548,23889.0
2017-02-17 11:20:00,27.59,27.6,27.57,27.6,38221.0,21.8548,21.8627,21.839,21.8627,38221.0
2017-02-17 11:25:00,27.6,27.61,27.58,27.59,61725.0,21.8627,21.8707,21.8469,21.8548,61725.0
2017-02-17 11:30:00,27.59,27.62,27.59,27.61,17795.0,21.8548,21.8786,21.8548,21.8707,17795.0
2017-02-17 11:35:00,27.61,27.62,27.6,27.61,43027.0,21.8707,21.8786,21.8627,21.8707,43027.0
2017-02-17 11:40:00,27.6,27.62,27.58,27.59,68090.0,21.8627,21.8786,21.8469,21.8548,68090.0
2017-02-17 11:45:00,27.58,27.61,27.58,27.61,20454.0,21.8469,21.8707,21.8469,21.8707,20454.0
2017-02-17 11:50:00,27.61,27.64,27.6,27.63,28683.0,21.8707,21.8944,21.8627,21.8865,28683.0
2017-02-17 11:55:00,27.64,27.64,27.61,27.61,25123.0,21.8944,21.8944,21.8707,21.8707,25123.0
2017-02-17 12:00:00,27.61,27.65,27.61,27.64,37988.0,21.8707,21.9023,21.8707,21.8944,37988.0
2017-02-17 12:05:00,27.64,27.64,27.6,27.61,55623.0,21.8944,21.8944,21.8627,21.8707,55623.0
2017-02-17 12:10:00,27.61,27.61,27.58,27.59,56814.0,21.8707,21.8707,21.8469,21.8548,56814.0
2017-02-17 12:15:00,27.59,27.6,27.58,27.59,23024.0,21.8548,21.8627,21.8469,21.8548,23024.0
2017-02-17 12:20:00,27.59,27.59,27.58,27.59,14551.0,21.8548,21.8548,21.8469,21.8548,14551.0
2017-02-17 12:25:00,27.59,27.59,27.58,27.59,11143.0,21.8548,21.8548,21.8469,21.8548,11143.0
2017-02-17 12:30:00,27.59,27.59,27.57,27.57,48276.0,21.8548,21.8548,21.839,21.839,48276.0
2017-02-17 12:35:00,27.58,27.6,27.57,27.6,27503.0,21.8469,21.8627,21.839,21.8627,27503.0
2017-02-17 12:40:00,27.6,27.6,27.57,27.58,27559.0,21.8627,21.8627,21.839,21.8469,27559.0
2017-02-17 12:45:00,27.58,27.59,27.55,27.55,33663.0,21.8469,21.8548,21.8231,21.8231,33663.0
2017-02-17 12:50:00,27.56,27.56,27.54,27.54,33485.0,21.8311,21.8311,21.8152,21.8152,33485.0
2017-02-17 12:55:00,27.54,27.56,27.54,27.55,48931.0,21.8152,21.8311,21.8152,21.8231,48931.0
2017-02-17 13:00:00,27.55,27.56,27.54,27.54,17631.0,21.8231,21.8311,21.8152,21.8152,17631.0
2017-02-17 13:05:00,27.54,27.55,27.51,27.53,39520.0,21.8152,21.8231,21.7914,21.8073,39520.0
2017-02-17 13:10:00,27.53,27.55,27.52,27.54,21490.0,21.8073,21.8231,21.7994,21.8152,21490.0
2017-02-17 13:15:00,27.53,27.55,27.52,27.55,17135.0,21.8073,21.8231,21.7994,21.8231,17135.0
2017-02-17 13:20:00,27.54,27.56,27.54,27.54,22573.0,21.8152,21.8311,21.8152,21.8152,22573.0
2017-02-17 13:25:00,27.54,27.57,27.54,27.55,24004.0,21.8152,21.839,21.8152,21.8231,24004.0
2017-02-17 13:30:00,27.56,27.57,27.55,27.57,15556.0,21.8311,21.839,21.8231,21.839,15556.0
2017-02-17 13:35:00,27.57,27.58,27.56,27.58,32704.0,21.839,21.8469,21.8311,21.8469,32704.0
2017-02-17 13:40:00,27.58,27.59,27.57,27.59,16346.0,21.8469,21.8548,21.839,21.8548,16346.0
2017-02-17 13:45:00,27.59,27.6,27.58,27.6,12048.0,21.8548,21.8627,21.8469,21.8627,12048.0
2017-02-17 13:50:00,27.6,27.6,27.59,27.6,7409.0,21.8627,21.8627,21.8548,21.8627,7409.0
2017-02-17 13:55:00,27.59,27.6,27.57,27.57,29970.0,21.8548,21.8627,21.839,21.839,29970.0
2017-02-17 14:00:00,27.58,27.6,27.57,27.59,26847.0,21.8469,21.8627,21.839,21.8548,26847.0
2017-02-17 14:05:00,27.59,27.6,27.58,27.58,11762.0,21.8548,21.8627,21.8469,21.8469,11762.0
2017-02-17 14:10:00,27.59,27.61,27.58,27.61,20715.0,21.8548,21.8707,21.8469,21.8707,20715.0
2017-02-17 14:15:00,27.61,27.62,27.59,27.6,34785.0,21.8707,21.8786,21.8548,21.8627,34785.0
2017-02-17 14:20:00,27.6,27.63,27.59,27.63,31408.0,21.8627,21.8865,21.8548,21.8865,31408.0
2017-02-17 14:25:00,27.63,27.63,27.62,27.63,11316.0,21.8865,21.8865,21.8786,21.8865,11316.0
2017-02-17 14:30:00,27.63,27.64,27.62,27.63,32892.0,21.8865,21.8944,21.8786,21.8865,32892.0
2017-02-17 14:35:00,27.63,27.63,27.61,27.61,23051.0,21.8865,21.8865,21.8707,21.8707,23051.0
2017-02-17 14:40:00,27.62,27.62,27.61,27.61,23496.0,21.8786,21.8786,21.8707,21.8707,23496.0
2017-02-17 14:45:00,27.62,27.63,27.61,27.62,44997.0,21.8786,21.8865,21.8707,21.8786,44997.0
2017-02-17 14:50:00,27.62,27.62,27.61,27.62,15482.0,21.8786,21.8786,21.8707,21.8786,15482.0
2017-02-17 14:55:00,27.62,27.63,27.61,27.63,30258.0,21.8786,21.8865,21.8707,21.8865,30258.0
2017-02-17 15:00:00,27.63,27.63,27.61,27.62,36336.0,21.8865,21.8865,21.8707,21.8786,36336.0
2017-02-17 15:05:00,27.62,27.63,27.61,27.63,22286.0,21.8786,21.8865,21.8707,21.8865,22286.0
2017-02-17 15:10:00,27.63,27.63,27.62,27.63,19135.0,21.8865,21.8865,21.8786,21.8865,19135.0
2017-02-17 15:15:00,27.63,27.63,27.61,27.63,42616.0,21.8865,21.8865,21.8707,21.8865,42616.0
2017-02-17 15:20:00,27.63,27.63,27.62,27.63,22220.0,21.8865,21.8865,21.8786,21.8865,22220.0
2017-02-17 15:25:00,27.63,27.64,27.61,27.64,84616.0,21.8865,21.8944,21.8707,21.8944,84616.0
2017-02-17 15:30:00,27.64,27.67,27.63,27.67,48490.0,21.8944,21.9182,21.8865,21.9182,48490.0
2017-02-17 15:35:00,27.67,27.67,27.65,27.66,48675.0,21.9182,21.9182,21.9023,21.9103,48675.0
2017-02-17 15:40:00,27.66,27.67,27.65,27.66,86313.0,21.9103,21.9182,21.9023,21.9103,86313.0
2017-02-17 15:45:00,27.65,27.66,27.61,27.62,103475.0,21.9023,21.9103,21.8707,21.8786,103475.0
2017-02-17 15:50:00,27.62,27.63,27.61,27.63,93754.0,21.8786,21.8865,21.8707,21.8865,93754.0
2017-02-17 15:55:00,27.63,27.66,27.61,27.65,235986.0,21.8865,21.9103,21.8707,21.9023,235986.0
2017-02-21 09:30:00,27.66,27.75,27.66,27.71,203720.0,21.9103,21.9816,21.9103,21.9499,203720.0
2017-02-21 09:35:00,27.72,27.74,27.7,27.72,92650.0,21.9578,21.9736,21.9419,21.9578,92650.0
2017-02-21 09:40:00,27.72,27.84,27.71,27.82,155225.0,21.9578,22.0528,21.9499,22.037,155225.0
2017-02-21 09:45:00,27.82,27.87,27.82,27.87,74565.0,22.037,22.0766,22.037,22.0766,74565.0
2017-02-21 09:50:00,27.87,27.88,27.82,27.85,87689.0,22.0766,22.0845,22.037,22.0608,87689.0
2017-02-21 09:55:00,27.85,27.86,27.82,27.84,112600.0,22.0608,22.0687,22.037,22.0528,112600.0
2017-02-21 10:00:00,27.84,27.85,27.82,27.85,43572.0,22.0528,22.0608,22.037,22.0608,43572.0
2017-02-21 10:05:00,27.84,27.88,27.83,27.88,133418.0,22.0528,22.0845,22.0449,22.0845,133418.0
2017-02-21 10:10:00,27.88,27.89,27.85,27.85,83900.0,22.0845,22.0925,22.0608,22.0608,83900.0
2017-02-21 10:15:00,27.85,27.88,27.85,27.86,65027.0,22.0608,22.0845,22.0608,22.0687,65027.0
2017-02-21 10:20:00,27.85,27.87,27.84,27.85,79627.0,22.0608,22.0766,22.0528,22.0608,79627.0
2017-02-21 10:25:00,27.85,27.86,27.84,27.85,104007.0,22.0608,22.0687,22.0528,22.0608,104007.0
2017-02-21 10:30:00,27.85,27.86,27.81,27.81,36674.0,22.0608,22.0687,22.0291,22.0291,36674.0
2017-02-21 10:35:00,27.81,27.84,27.8,27.84,71544.0,22.0291,22.0528,22.0212,22.0528,71544.0
2017-02-21 10:40:00,27.84,27.86,27.83,27.84,58585.0,22.0528,22.0687,22.0449,22.0528,58585.0
2017-02-21 10:45:00,27.84,27.86,27.83,27.84,72869.0,22.0528,22.0687,22.0449,22.0528,72869.0
2017-02-21 10:50:00,27.84,27.85,27.83,27.83,35350.0,22.0528,22.0608,22.0449,22.0449,35350.0
2017-02-21 10:55:00,27.84,27.85,27.82,27.82,37543.0,22.0528,22.0608,22.037,22.037,37543.0
2017-02-21 11:00:00,27.83,27.85,27.82,27.84,46717.0,22.0449,22.0608,22.037,22.0528,46717.0
2017-02-21 11:05:00,27.84,27.87,27.83,27.87,49253.0,22.0528,22.0766,22.0449,22.0766,49253.0
2017-02-21 11:10:00,27.87,27.88,27.85,27.86,31151.0,22.0766,22.0845,22.0608,22.0687,31151.0
2017-02-21 11:15:00,27.87,27.88,27.85,27.87,25313.0,22.0766,22.0845,22.0608,22.0766,25313.0
2017-02-21 11:20:00,27.87,27.87,27.75,27.75,79105.0,22.0766,22.0766,21.9816,21.9816,79105.0
2017-02-21 11:25:00,27.75,27.77,27.7,27.73,56653.0,21.9816,21.9974,21.9419,21.9657,56653.0
2017-02-21 11:30:00,27.73,27.74,27.71,27.72,47535.0,21.9657,21.9736,21.9499,21.9578,47535.0
2017-02-21 11:35:00,27.73,27.75,27.7,27.73,51292.0,21.9657,21.9816,21.9419,21.9657,51292.0
2017-02-21 11:40:00,27.74,27.77,27.73,27.76,27520.0,21.9736,21.9974,21.9657,21.9895,27520.0
2017-02-21 11:45:00,27.75,27.76,27.72,27.74,37023.0,21.9816,21.9895,21.9578,21.9736,37023.0
2017-02-21 11:50:00,27.74,27.76,27.73,27.76,25073.0,21.9736,21.9895,21.9657,21.9895,25073.0
2017-02-21 11:55:00,27.76,27.77,27.75,27.76,39382.0,21.9895,21.9974,21.9816,21.9895,39382.0
2017-02-21 12:00:00,27.77,27.8,27.77,27.79,34034.0,21.9974,22.0212,21.9974,22.0132,34034.0
2017-02-21 12:05:00,27.78,27.81,27.78,27.8,54113.0,22.0053,22.0291,22.0053,22.0212,54113.0
2017-02-21 12:10:00,27.79,27.8,27.76,27.76,31473.0,22.0132,22.0212,21.9895,21.9895,31473.0
2017-02-21 12:15:00,27.77,27.77,27.75,27.77,59766.0,21.9974,21.9974,21.9816,21.9974,59766.0
2017-02-21 12:20:00,27.77,27.78,27.75,27.78,35798.0,21.9974,22.0053,21.9816,22.0053,35798.0
2017-02-21 12:25:00,27.78,27.81,27.76,27.79,59929.0,22.0053,22.0291,21.9895,22.0132,59929.0
2017-02-21 12:30:00,27.79,27.81,27.79,27.8,24022.0,22.0132,22.0291,22.0132,22.0212,24022.0
2017-02-21 12:35:00,27.79,27.81,27.78,27.78,26091.0,22.0132,22.0291,22.0053,22.0053,26091.0
2017-02-21 12:40:00,27.78,27.79,27.76,27.79,33092.0,22.0053,22.0132,21.9895,22.0132,33092.0
2017-02-21 12:45:00,27.78,27.79,27.77,27.79,22613.0,22.0053,22.0132,21.9974,22.0132,22613.0
2017-02-21 12:50:00,27.79,27.79,27.77,27.78,25508.0,22.0132,22.0132,21.9974,22.0053,25508.0
2017-02-21 12:55:00,27.78,27.79,27.76,27.77,45944.0,22.0053,22.0132,21.9895,21.9974,45944.0
2017-02-21 13:00:00,27.77,27.78,27.75,27.77,42073.0,21.9974,22.0053,21.9816,21.9974,42073.0
2017-02-21 13:05:00,27.77,27.77,27.75,27.76,45034.0,21.9974,21.9974,21.9816,21.9895,45034.0
2017-02-21 13:10:00,27.76,27.77,27.74,27.75,39079.0,21.9895,21.9974,21.9736,21.9816,39079.0
2017-02-21 13:15:00,27.75,27.78,27.74,27.78,47975.0,21.9816,22.0053,21.9736,22.0053,47975.0
2017-02-21 13:20:00,27.77,27.8,27.77,27.8,26369.0,21.9974,22.0212,21.9974,22.0212,26369.0
2017-02-21 13:25:00,27.79,27.81,27.75,27.76,112139.0,22.0132,22.0291,21.9816,21.9895,112139.0
2017-02-21 13:30:00,27.76,27.76,27.73,27.74,70366.0,21.9895,21.9895,21.9657,21.9736,70366.0
2017-02-21 13:35:00,27.73,27.74,27.71,27.71,22327.0,21.9657,21.9736,21.9499,21.9499,22327.0
2017-02-21 13:40:00,27.72,27.75,27.71,27.74,24769.0,21.9578,21.9816,21.9499,21.9736,24769.0
2017-02-21 13:45:00,27.74,27.74,27.72,27.73,25526.0,21.9736,21.9736,21.9578,21.9657,25526.0
2017-02-21 13:50:00,27.73,27.74,27.71,27.74,26649.0,21.9657,21.9736,21.9499,21.9736,26649.0
2017-02-21 13:55:00,27.74,27.74,27.72,27.73,31289.0,21.9736,21.9736,21.9578,21.9657,31289.0
2017-02-21 14:00:00,27.74,27.75,27.71,27.74,47623.0,21.9736,21.9816,21.9499,21.9736,47623.0
2017-02-21 14:05:00,27.74,27.74,27.72,27.72,36986.0,21.9736,21.9736,21.9578,21.9578,36986.0
2017-02-21 14:10:00,27.73,27.75,27.72,27.75,44151.0,21.9657,21.9816,21.9578,21.9816,44151.0
2017-02-21 14:15:00,27.74,27.75,27.73,27.73,22282.0,21.9736,21.9816,21.9657,21.9657,22282.0
2017-02-21 14:20:00,27.74,27.75,27.73,27.74,42818.0,21.9736,21.9816,21.9657,21.9736,42818.0
2017-02-21 14:25:00,27.74,27.76,27.73,27.76,52747.0,21.9736,21.9895,21.9657,21.9895,52747.0
2017-02-21 14:30:00,27.76,27.77,27.74,27.75,20302.0,21.9895,21.9974,21.9736,21.9816,20302.0
2017-02-21 14:35:00,27.75,27.76,27.74,27.75,69687.0,21.9816,21.9895,21.9736,21.9816,69687.0
2017-02-21 14:40:00,27.75,27.78,27.74,27.78,60538.0,21.9816,22.0053,21.9736,22.0053,60538.0
2017-02-21 14:45:00,27.78,27.78,27.75,27.78,69668.0,22.0053,22.0053,21.9816,22.0053,69668.0
2017-02-21 14:50:00,27.78,27.8,27.77,27.78,53570.0,22.0053,22.0212,21.9974,22.0053,53570.0
2017-02-21 14:55:00,27.78,27.8,27.76,27.76,80731.0,22.0053,22.0212,21.9895,21.9895,80731.0
2017-02-21 15:00:00,27.76,27.77,27.75,27.76,58375.0,21.9895,21.9974,21.9816,21.9895,58375.0
2017-02-21 15:05:00,27.76,27.77,27.74,27.75,65765.0,21.9895,21.9974,21.9736,21.9816,65765.0
2017-02-21 15:10:00,27.74,27.76,27.73,27.76,60987.0,21.9736,21.9895,21.9657,21.9895,60987.0
2017-02-21 15:15:00,27.76,27.76,27.75,27.76,29457.0,21.9895,21.9895,21.9816,21.9895,29457.0
2017-02-21 15:20:00,27.75,27.78,27.75,27.78,72908.0,21.9816,22.0053,21.9816,22.0053,72908.0
2017-02-21 15:25:00,27.77,27.78,27.75,27.77,147171.0,21.9974,22.0053,21.9816,21.9974,147171.0
2017-02-21 15:30:00,27.78,27.78,27.74,27.74,90074.0,22.0053,22.0053,21.9736,21.9736,90074.0
2017-02-21 15:35:00,27.75,27.75,27.72,27.72,94404.0,21.9816,21.9816,21.9578,21.9578,94404.0
2017-02-21 15:40:00,27.72,27.76,27.72,27.74,130843.0,21.9578,21.9895,21.9578,21.9736,130843.0
2017-02-21 15:45:00,27.75,27.75,27.74,27.74,113110.0,21.9816,21.9816,21.9736,21.9736,113110.0
2017-02-21 15:50:00,27.75,27.75,27.71,27.71,199173.0,21.9816,21.9816,21.9499,21.9499,199173.0
2017-02-21 15:55:00,27.72,27.74,27.72,27.73,430205.0,21.9578,21.9736,21.9578,21.9657,430205.0
2017-02-22 09:30:00,27.61,27.68,27.59,27.63,172437.0,21.8707,21.9261,21.8548,21.8865,172437.0
2017-02-22 09:35:00,27.63,27.7,27.63,27.69,59061.0,21.8865,21.9419,21.8865,21.934,59061.0
2017-02-22 09:40:00,27.68,27.71,27.67,27.69,53529.0,21.9261,21.9499,21.9182,21.934,53529.0
2017-02-22 09:45:00,27.69,27.71,27.65,27.68,46827.0,21.934,21.9499,21.9023,21.9261,46827.0
2017-02-22 09:50:00,27.69,27.73,27.69,27.71,32030.0,21.934,21.9657,21.934,21.9499,32030.0
2017-02-22 09:55:00,27.72,27.76,27.71,27.72,61744.0,21.9578,21.9895,21.9499,21.9578,61744.0
2017-02-22 10:00:00,27.73,27.78,27.72,27.75,32647.0,21.9657,22.0053,21.9578,21.9816,32647.0
2017-02-22 10:05:00,27.75,27.76,27.71,27.74,65475.0,21.9816,21.9895,21.9499,21.9736,65475.0
2017-02-22 10:10:00,27.74,27.77,27.73,27.76,48703.0,21.9736,21.9974,21.9657,21.9895,48703.0
2017-02-22 10:15:00,27.77,27.78,27.74,27.74,54713.0,21.9974,22.0053,21.9736,21.9736,54713.0
2017-02-22 10:20:00,27.74,27.77,27.74,27.75,43827.0,21.9736,21.9974,21.9736,21.9816,43827.0
2017-02-22 10:25:00,27.74,27.77,27.73,27.77,33478.0,21.9736,21.9974,21.9657,21.9974,33478.0
2017-02-22 10:30:00,27.77,27.79,27.76,27.77,99278.0,21.9974,22.0132,21.9895,21.9974,99278.0
2017-02-22 10:35:00,27.78,27.84,27.77,27.84,147268.0,22.0053,22.0528,21.9974,22.0528,147268.0
2017-02-22 10:40:00,27.84,27.84,27.78,27.82,121402.0,22.0528,22.0528,22.0053,22.037,121402.0
2017-02-22 10:45:00,27.81,27.82,27.78,27.81,43478.0,22.0291,22.037,22.0053,22.0291,43478.0
2017-02-22 10:50:00,27.8,27.81,27.78,27.79,36854.0,22.0212,22.0291,22.0053,22.0132,36854.0
2017-02-22 10:55:00,27.79,27.81,27.78,27.81,57029.0,22.0132,22.0291,22.0053,22.0291,57029.0
2017-02-22 11:00:00,27.8,27.81,27.78,27.8,103334.0,22.0212,22.0291,22.0053,22.0212,103334.0
2017-02-22 11:05:00,27.8,27.81,27.77,27.79,99714.0,22.0212,22.0291,21.9974,22.0132,99714.0
2017-02-22 11:10:00,27.78,27.79,27.76,27.77,59981.0,22.0053,22.0132,21.9895,21.9974,59981.0
2017-02-22 11:15:00,27.77,27.78,27.77,27.78,24942.0,21.9974,22.0053,21.9974,22.0053,24942.0
2017-02-22 11:20:00,27.78,27.8,27.76,27.77,43285.0,22.0053,22.0212,21.9895,21.9974,43285.0
2017-02-22 11:25:00,27.77,27.77,27.73,27.74,65665.0,21.9974,21.9974,21.9657,21.9736,65665.0
2017-02-22 11:30:00,27.73,27.75,27.71,27.74,21382.0,21.9657,21.9816,21.9499,21.9736,21382.0
2017-02-22 11:35:00,27.73,27.73,27.71,27.71,15501.0,21.9657,21.9657,21.9499,21.9499,15501.0
2017-02-22 11:40:00,27.72,27.73,27.7,27.7,10909.0,21.9578,21.9657,21.9419,21.9419,10909.0
2017-02-22 11:45:00,27.71,27.73,27.7,27.72,20934.0,21.9499,21.9657,21.9419,21.9578,20934.0
2017-02-22 11:50:00,27.72,27.73,27.69,27.71,24955.0,21.9578,21.9657,21.934,21.9499,24955.0
2017-02-22 11:55:00,27.71,27.72,27.68,27.68,23324.0,21.9499,21.9578,21.9261,21.9261,23324.0
2017-02-22 12:00:00,27.68,27.69,27.66,27.66,16901.0,21.9261,21.934,21.9103,21.9103,16901.0
2017-02-22 12:05:00,27.67,27.71,27.66,27.71,75989.0,21.9182,21.9499,21.9103,21.9499,75989.0
2017-02-22 12:10:00,27.71,27.74,27.7,27.74,31840.0,21.9499,21.9736,21.9419,21.9736,31840.0
2017-02-22 12:15:00,27.74,27.74,27.72,27.73,59730.0,21.9736,21.9736,21.9578,21.9657,59730.0
2017-02-22 12:20:00,27.73,27.74,27.71,27.71,5311.0,21.9657,21.9736,21.9499,21.9499,5311.0
2017-02-22 12:25:00,27.71,27.73,27.71,27.72,16402.0,21.9499,21.9657,21.9499,21.9578,16402.0
2017-02-22 12:30:00,27.73,27.73,27.71,27.72,11031.0,21.9657,21.9657,21.9499,21.9578,11031.0
2017-02-22 12:35:00,27.72,27.73,27.71,27.71,18550.0,21.9578,21.9657,21.9499,21.9499,18550.0
2017-02-22 12:40:00,27.72,27.73,27.71,27.72,23969.0,21.9578,21.9657,21.9499,21.9578,23969.0
2017-02-22 12:45:00,27.72,27.74,27.72,27.72,18468.0,21.9578,21.9736,21.9578,21.9578,18468.0
2017-02-22 12:50:00,27.72,27.74,27.71,27.73,23714.0,21.9578,21.9736,21.9499,21.9657,23714.0
2017-02-22 12:55:00,27.73,27.75,27.72,27.75,30969.0,21.9657,21.9816,21.9578,21.9816,30969.0
2017-02-22 13:00:00,27.75,27.76,27.73,27.75,27562.0,21.9816,21.9895,21.9657,21.9816,27562.0
2017-02-22 13:05:00,27.75,27.76,27.74,27.74,47675.0,21.9816,21.9895,21.9736,21.9736,47675.0
2017-02-22 13:10:00,27.74,27.76,27.74,27.76,10995.0,21.9736,21.9895,21.9736,21.9895,10995.0
2017-02-22 13:15:00,27.76,27.78,27.75,27.76,34848.0,21.9895,22.0053,21.9816,21.9895,34848.0
2017-02-22 13:20:00,27.76,27.78,27.76,27.77,14688.0,21.9895,22.0053,21.9895,21.9974,14688.0
2017-02-22 13:25:00,27.77,27.77,27.75,27.76,32629.0,21.9974,21.9974,21.9816,21.9895,32629.0
2017-02-22 13:30:00,27.75,27.77,27.75,27.76,16398.0,21.9816,21.9974,21.9816,21.9895,16398.0
2017-02-22 13:35:00,27.75,27.77,27.75,27.76,22459.0,21.9816,21.9974,21.9816,21.9895,22459.0
2017-02-22 13:40:00,27.77,27.77,27.76,27.76,5489.0,21.9974,21.9974,21.9895,21.9895,5489.0
2017-02-22 13:45:00,27.76,27.77,27.74,27.74,15466.0,21.9895,21.9974,21.9736,21.9736,15466.0
2017-02-22 13:50:00,27.74,27.77,27.74,27.76,25102.0,21.9736,21.9974,21.9736,21.9895,25102.0
2017-02-22 13:55:00,27.77,27.79,27.76,27.78,14447.0,21.9974,22.0132,21.9895,22.0053,14447.0
2017-02-22 14:00:00,27.78,27.79,27.76,27.76,40672.0,22.0053,22.0132,21.9895,21.9895,40672.0
2017-02-22 14:05:00,27.76,27.77,27.71,27.72,71787.0,21.9895,21.9974,21.9499,21.9578,71787.0
2017-02-22 14:10:00,27.72,27.72,27.7,27.72,15434.0,21.9578,21.9578,21.9419,21.9578,15434.0
2017-02-22 14:15:00,27.71,27.74,27.71,27.73,36943.0,21.9499,21.9736,21.9499,21.9657,36943.0
2017-02-22 14:20:00,27.73,27.74,27.72,27.74,23172.0,21.9657,21.9736,21.9578,21.9736,23172.0
2017-02-22 14:25:00,27.74,27.75,27.73,27.74,48919.0,21.9736,21.9816,21.9657,21.9736,48919.0
2017-02-22 14:30:00,27.73,27.74,27.71,27.71,23552.0,21.9657,21.9736,21.9499,21.9499,23552.0
2017-02-22 14:35:00,27.71,27.72,27.69,27.7,48335.0,21.9499,21.9578,21.934,21.9419,48335.0
2017-02-22 14:40:00,27.7,27.73,27.69,27.71,25168.0,21.9419,21.9657,21.934,21.9499,25168.0
2017-02-22 14:45:00,27.71,27.73,27.7,27.7,42989.0,21.9499,21.9657,21.9419,21.9419,42989.0
2017-02-22 14:50:00,27.71,27.73,27.7,27.71,20291.0,21.9499,21.9657,21.9419,21.9499,20291.0
2017-02-22 14:55:00,27.71,27.74,27.71,27.71,24990.0,21.9499,21.9736,21.9499,21.9499,24990.0
2017-02-22 15:00:00,27.71,27.72,27.7,27.72,16587.0,21.9499,21.9578,21.9419,21.9578,16587.0
2017-02-22 15:05:00,27.72,27.74,27.7,27.73,83036.0,21.9578,21.9736,21.9419,21.9657,83036.0
2017-02-22 15:10:00,27.73,27.74,27.72,27.73,14661.0,21.9657,21.9736,21.9578,21.9657,14661.0
2017-02-22 15:15:00,27.74,27.75,27.73,27.73,30694.0,21.9736,21.9816,21.9657,21.9657,30694.0
2017-02-22 15:20:00,27.74,27.76,27.73,27.75,48285.0,21.9736,21.9895,21.9657,21.9816,48285.0
2017-02-22 15:25:00,27.75,27.77,27.75,27.77,39236.0,21.9816,21.9974,21.9816,21.9974,39236.0
2017-02-22 15:30:00,27.77,27.78,27.76,27.77,47517.0,21.9974,22.0053,21.9895,21.9974,47517.0
2017-02-22 15:35:00,27.77,27.78,27.75,27.77,78066.0,21.9974,22.0053,21.9816,21.9974,78066.0
2017-02-22 15:40:00,27.78,27.78,27.76,27.77,54322.0,22.0053,22.0053,21.9895,21.9974,54322.0
2017-02-22 15:45:00,27.77,27.77,27.76,27.77,48608.0,21.9974,21.9974,21.9895,21.9974,48608.0
2017-02-22 15:50:00,27.77,27.78,27.75,27.75,169316.0,21.9974,22.0053,21.9816,21.9816,169316.0
2017-02-22 15:55:00,27.75,27.77,27.74,27.74,332830.0,21.9816,21.9974,21.9736,21.9736,332830.0
2017-02-23 09:30:00,27.74,27.83,27.72,27.72,84547.0,21.9736,22.0449,21.9578,21.9578,84547.0
2017-02-23 09:35:00,27.73,27.76,27.73,27.74,25286.0,21.9657,21.9895,21.9657,21.9736,25286.0
2017-02-23 09:40:00,27.74,27.75,27.66,27.68,63282.0,21.9736,21.9816,21.9103,21.9261,63282.0
2017-02-23 09:45:00,27.69,27.71,27.66,27.69,34729.0,21.934,21.9499,21.9103,21.934,34729.0
2017-02-23 09:50:00,27.7,27.7,27.67,27.69,28707.0,21.9419,21.9419,21.9182,21.934,28707.0
2017-02-23 09:55:00,27.69,27.7,27.66,27.69,35956.0,21.934,21.9419,21.9103,21.934,35956.0
2017-02-23 10:00:00,27.69,27.7,27.65,27.66,44626.0,21.934,21.9419,21.9023,21.9103,44626.0
2017-02-23 10:05:00,27.66,27.67,27.61,27.63,51709.0,21.9103,21.9182,21.8707,21.8865,51709.0
2017-02-23 10:10:00,27.63,27.63,27.58,27.58,45943.0,21.8865,21.8865,21.8469,21.8469,45943.0
2017-02-23 10:15:00,27.59,27.62,27.57,27.61,54756.0,21.8548,21.8786,21.839,21.8707,54756.0
2017-02-23 10:20:00,27.61,27.61,27.58,27.6,43313.0,21.8707,21.8707,21.8469,21.8627,43313.0
2017-02-23 10:25:00,27.59,27.6,27.56,27.58,33646.0,21.8548,21.8627,21.8311,21.8469,33646.0
2017-02-23 10:30:00,27.58,27.61,27.57,27.6,44515.0,21.8469,21.8707,21.839,21.8627,44515.0
2017-02-23 10:35:00,27.6,27.61,27.58,27.6,52801.0,21.8627,21.8707,21.8469,21.8627,52801.0
2017-02-23 10:40:00,27.59,27.6,27.58,27.6,30872.0,21.8548,21.8627,21.8469,21.8627,30872.0
2017-02-23 10:45:00,27.59,27.61,27.58,27.61,30557.0,21.8548,21.8707,21.8469,21.8707,30557.0
2017-02-23 10:50:00,27.6,27.61,27.57,27.58,44671.0,21.8627,21.8707,21.839,21.8469,44671.0
2017-02-23 10:55:00,27.58,27.6,27.54,27.6,68017.0,21.8469,21.8627,21.8152,21.8627,68017.0
2017-02-23 11:00:00,27.6,27.62,27.58,27.61,45272.0,21.8627,21.8786,21.8469,21.8707,45272.0
2017-02-23 11:05:00,27.61,27.63,27.58,27.59,53220.0,21.8707,21.8865,21.8469,21.8548,53220.0
2017-02-23 11:10:00,27.59,27.6,27.54,27.55,60340.0,21.8548,21.8627,21.8152,21.8231,60340.0
2017-02-23 11:15:00,27.55,27.56,27.53,27.54,104595.0,21.8231,21.8311,21.8073,21.8152,104595.0
2017-02-23 11:20:00,27.53,27.53,27.49,27.5,142235.0,21.8073,21.8073,21.7756,21.7835,142235.0
2017-02-23 11:25:00,27.5,27.5,27.47,27.49,93517.0,21.7835,21.7835,21.7598,21.7756,93517.0
2017-02-23 11:30:00,27.5,27.58,27.49,27.57,73076.0,21.7835,21.8469,21.7756,21.839,73076.0
2017-02-23 11:35:00,27.57,27.58,27.54,27.54,26685.0,21.839,21.8469,21.8152,21.8152,26685.0
2017-02-23 11:40:00,27.55,27.55,27.51,27.51,43905.0,21.8231,21.8231,21.7914,21.7914,43905.0
2017-02-23 11:45:00,27.52,27.55,27.51,27.55,45639.0,21.7994,21.8231,21.7914,21.8231,45639.0
2017-02-23 11:50:00,27.55,27.57,27.54,27.55,53759.0,21.8231,21.839,21.8152,21.8231,53759.0
2017-02-23 11:55:00,27.55,27.56,27.54,27.55,94655.0,21.8231,21.8311,21.8152,21.8231,94655.0
2017-02-23 12:00:00,27.55,27.56,27.52,27.55,76297.0,21.8231,21.8311,21.7994,21.8231,76297.0
2017-02-23 12:05:00,27.54,27.55,27.54,27.54,30951.0,21.8152,21.8231,21.8152,21.8152,30951.0
2017-02-23 12:10:00,27.54,27.59,27.52,27.59,63259.0,21.8152,21.8548,21.7994,21.8548,63259.0
2017-02-23 12:15:00,27.59,27.67,27.58,27.66,73024.0,21.8548,21.9182,21.8469,21.9103,73024.0
2017-02-23 12:20:00,27.67,27.71,27.67,27.7,53380.0,21.9182,21.9499,21.9182,21.9419,53380.0
2017-02-23 12:25:00,27.7,27.71,27.69,27.7,34661.0,21.9419,21.9499,21.934,21.9419,34661.0
2017-02-23 12:30:00,27.69,27.74,27.69,27.74,50583.0,21.934,21.9736,21.934,21.9736,50583.0
2017-02-23 12:35:00,27.74,27.78,27.74,27.76,53595.0,21.9736,22.0053,21.9736,21.9895,53595.0
2017-02-23 12:40:00,27.76,27.77,27.73,27.75,49017.0,21.9895,21.9974,21.9657,21.9816,49017.0
2017-02-23 12:45:00,27.75,27.77,27.74,27.75,47858.0,21.9816,21.9974,21.9736,21.9816,47858.0
2017-02-23 12:50:00,27.75,27.77,27.74,27.77,42544.0,21.9816,21.9974,21.9736,21.9974,42544.0
2017-02-23 12:55:00,27.76,27.77,27.72,27.73,32972.0,21.9895,21.9974,21.9578,21.9657,32972.0
2017-02-23 13:00:00,27.73,27.74,27.71,27.71,27189.0,21.9657,21.9736,21.9499,21.9499,27189.0
2017-02-23 13:05:00,27.71,27.72,27.69,27.69,72819.0,21.9499,21.9578,21.934,21.934,72819.0
2017-02-23 13:10:00,27.69,27.7,27.66,27.66,35112.0,21.934,21.9419,21.9103,21.9103,35112.0
2017-02-23 13:15:00,27.65,27.67,27.64,27.64,47844.0,21.9023,21.9182,21.8944,21.8944,47844.0
2017-02-23 13:20:00,27.64,27.65,27.61,27.62,43870.0,21.8944,21.9023,21.8707,21.8786,43870.0
2017-02-23 13:25:00,27.63,27.64,27.61,27.62,26670.0,21.8865,21.8944,21.8707,21.8786,26670.0
2017-02-23 13:30:00,27.62,27.63,27.61,27.61,36401.0,21.8786,21.8865,21.8707,21.8707,36401.0
2017-02-23 13:35:00,27.61,27.62,27.6,27.61,30836.0,21.8707,21.8786,21.8627,21.8707,30836.0
2017-02-23 13:40:00,27.61,27.64,27.61,27.64,58493.0,21.8707,21.8944,21.8707,21.8944,58493.0
2017-02-23 13:45:00,27.64,27.65,27.63,27.65,36777.0,21.8944,21.9023,21.8865,21.9023,36777.0
2017-02-23 13:50:00,27.64,27.65,27.63,27.64,37440.0,21.8944,21.9023,21.8865,21.8944,37440.0
2017-02-23 13:55:00,27.63,27.66,27.63,27.64,40073.0,21.8865,21.9103,21.8865,21.8944,40073.0
2017-02-23 14:00:00,27.64,27.65,27.62,27.64,74869.0,21.8944,21.9023,21.8786,21.8944,74869.0
2017-02-23 14:05:00,27.64,27.65,27.63,27.64,25535.0,21.8944,21.9023,21.8865,21.8944,25535.0
2017-02-23 14:10:00,27.64,27.65,27.61,27.64,75747.0,21.8944,21.9023,21.8707,21.8944,75747.0
2017-02-23 14:15:00,27.64,27.64,27.6,27.6,51496.0,21.8944,21.8944,21.8627,21.8627,51496.0
2017-02-23 14:20:00,27.61,27.63,27.59,27.62,53792.0,21.8707,21.8865,21.8548,21.8786,53792.0
2017-02-23 14:25:00,27.62,27.62,27.59,27.6,50461.0,21.8786,21.8786,21.8548,21.8627,50461.0
2017-02-23 14:30:00,27.6,27.6,27.58,27.58,28936.0,21.8627,21.8627,21.8469,21.8469,28936.0
2017-02-23 14:35:00,27.58,27.6,27.57,27.6,46984.0,21.8469,21.8627,21.839,21.8627,46984.0
2017-02-23 14:40:00,27.6,27.61,27.58,27.6,50991.0,21.8627,21.8707,21.8469,21.8627,50991.0
2017-02-23 14:45:00,27.6,27.61,27.57,27.59,61427.0,21.8627,21.8707,21.839,21.8548,61427.0
2017-02-23 14:50:00,27.6,27.62,27.58,27.6,59894.0,21.8627,21.8786,21.8469,21.8627,59894.0
2017-02-23 14:55:00,27.61,27.62,27.59,27.6,59327.0,21.8707,21.8786,21.8548,21.8627,59327.0
2017-02-23 15:00:00,27.59,27.61,27.59,27.6,35975.0,21.8548,21.8707,21.8548,21.8627,35975.0
2017-02-23 15:05:00,27.59,27.6,27.57,27.57,34187.0,21.8548,21.8627,21.839,21.839,34187.0
2017-02-23 15:10:00,27.57,27.59,27.57,27.59,27851.0,21.839,21.8548,21.839,21.8548,27851.0
2017-02-23 15:15:00,27.59,27.6,27.58,27.58,57356.0,21.8548,21.8627,21.8469,21.8469,57356.0
2017-02-23 15:20:00,27.58,27.62,27.58,27.6,66341.0,21.8469,21.8786,21.8469,21.8627,66341.0
2017-02-23 15:25:00,27.6,27.61,27.59,27.59,46102.0,21.8627,21.8707,21.8548,21.8548,46102.0
2017-02-23 15:30:00,27.59,27.59,27.57,27.59,58936.0,21.8548,21.8548,21.839,21.8548,58936.0
2017-02-23 15:35:00,27.58,27.59,27.58,27.59,38113.0,21.8469,21.8548,21.8469,21.8548,38113.0
2017-02-23 15:40:00,27.58,27.59,27.57,27.57,82700.0,21.8469,21.8548,21.839,21.839,82700.0
2017-02-23 15:45:00,27.57,27.58,27.55,27.57,157687.0,21.839,21.8469,21.8231,21.839,157687.0
2017-02-23 15:50:00,27.57,27.57,27.55,27.55,91485.0,21.839,21.839,21.8231,21.8231,91485.0
2017-02-23 15:55:00,27.56,27.57,27.55,27.57,231520.0,21.8311,21.839,21.8231,21.839,231520.0
2017-02-24 09:30:00,27.27,27.34,27.12,27.3,174775.0,21.7221,21.7778,21.6026,21.746,174775.0
2017-02-24 09:35:00,27.3,27.38,27.29,27.38,58513.0,21.746,21.8097,21.738,21.8097,58513.0
2017-02-24 09:40:00,27.38,27.46,27.35,27.46,86872.0,21.8097,21.8734,21.7858,21.8734,86872.0
2017-02-24 09:45:00,27.46,27.48,27.43,27.44,98507.0,21.8734,21.8894,21.8495,21.8575,98507.0
2017-02-24 09:50:00,27.44,27.48,27.42,27.47,141015.0,21.8575,21.8894,21.8416,21.8814,141015.0
2017-02-24 09:55:00,27.46,27.5,27.46,27.48,65937.0,21.8734,21.9053,21.8734,21.8894,65937.0
2017-02-24 10:00:00,27.5,27.51,27.42,27.45,78224.0,21.9053,21.9133,21.8416,21.8655,78224.0
2017-02-24 10:05:00,27.45,27.46,27.39,27.46,60003.0,21.8655,21.8734,21.8177,21.8734,60003.0
2017-02-24 10:10:00,27.46,27.46,27.39,27.39,47937.0,21.8734,21.8734,21.8177,21.8177,47937.0
2017-02-24 10:15:00,27.39,27.42,27.36,27.41,64223.0,21.8177,21.8416,21.7938,21.8336,64223.0
2017-02-24 10:20:00,27.41,27.5,27.4,27.5,60446.0,21.8336,21.9053,21.8256,21.9053,60446.0
2017-02-24 10:25:00,27.49,27.51,27.46,27.49,49984.0,21.8973,21.9133,21.8734,21.8973,49984.0
2017-02-24 10:30:00,27.49,27.52,27.46,27.51,47380.0,21.8973,21.9212,21.8734,21.9133,47380.0
2017-02-24 10:35:00,27.5,27.5,27.47,27.49,33246.0,21.9053,21.9053,21.8814,21.8973,33246.0
2017-02-24 10:40:00,27.49,27.5,27.47,27.5,38033.0,21.8973,21.9053,21.8814,21.9053,38033.0
2017-02-24 10:45:00,27.5,27.52,27.47,27.48,34002.0,21.9053,21.9212,21.8814,21.8894,34002.0
2017-02-24 10:50:00,27.48,27.5,27.45,27.45,53743.0,21.8894,21.9053,21.8655,21.8655,53743.0
2017-02-24 10:55:00,27.45,27.52,27.45,27.49,50067.0,21.8655,21.9212,21.8655,21.8973,50067.0
2017-02-24 11:00:00,27.49,27.56,27.49,27.56,42467.0,21.8973,21.9531,21.8973,21.9531,42467.0
2017-02-24 11:05:00,27.56,27.56,27.53,27.55,51475.0,21.9531,21.9531,21.9292,21.9451,51475.0
2017-02-24 11:10:00,27.55,27.62,27.55,27.6,139732.0,21.9451,22.0009,21.9451,21.9849,139732.0
2017-02-24 11:15:00,27.6,27.6,27.57,27.58,41633.0,21.9849,21.9849,21.961,21.969,41633.0
2017-02-24 11:20:00,27.58,27.6,27.55,27.57,74321.0,21.969,21.9849,21.9451,21.961,74321.0
2017-02-24 11:25:00,27.57,27.61,27.55,27.59,49211.0,21.961,21.9929,21.9451,21.977,49211.0
2017-02-24 11:30:00,27.59,27.59,27.56,27.57,24835.0,21.977,21.977,21.9531,21.961,24835.0
2017-02-24 11:35:00,27.56,27.64,27.56,27.64,97648.0,21.9531,22.0168,21.9531,22.0168,97648.0
2017-02-24 11:40:00,27.63,27.65,27.58,27.58,81874.0,22.0088,22.0248,21.969,21.969,81874.0
2017-02-24 11:45:00,27.58,27.62,27.58,27.61,34786.0,21.969,22.0009,21.969,21.9929,34786.0
2017-02-24 11:50:00,27.6,27.63,27.6,27.61,26612.0,21.9849,22.0088,21.9849,21.9929,26612.0
2017-02-24 11:55:00,27.61,27.62,27.57,27.57,17969.0,21.9929,22.0009,21.961,21.961,17969.0
2017-02-24 12:00:00,27.57,27.6,27.56,27.6,34241.0,21.961,21.9849,21.9531,21.9849,34241.0
2017-02-24 12:05:00,27.6,27.62,27.59,27.6,33071.0,21.9849,22.0009,21.977,21.9849,33071.0
2017-02-24 12:10:00,27.59,27.6,27.57,27.6,22889.0,21.977,21.9849,21.961,21.9849,22889.0
2017-02-24 12:15:00,27.6,27.61,27.56,27.56,32195.0,21.9849,21.9929,21.9531,21.9531,32195.0
2017-02-24 12:20:00,27.57,27.57,27.55,27.55,23283.0,21.961,21.961,21.9451,21.9451,23283.0
2017-02-24 12:25:00,27.56,27.62,27.55,27.61,37073.0,21.9531,22.0009,21.9451,21.9929,37073.0
2017-02-24 12:30:00,27.61,27.62,27.58,27.59,68228.0,21.9929,22.0009,21.969,21.977,68228.0
2017-02-24 12:35:00,27.6,27.61,27.57,27.58,32550.0,21.9849,21.9929,21.961,21.969,32550.0
2017-02-24 12:40:00,27.58,27.61,27.58,27.61,30918.0,21.969,21.9929,21.969,21.9929,30918.0
2017-02-24 12:45:00,27.61,27.64,27.6,27.64,43382.0,21.9929,22.0168,21.9849,22.0168,43382.0
2017-02-24 12:50:00,27.63,27.65,27.61,27.62,28834.0,22.0088,22.0248,21.9929,22.0009,28834.0
2017-02-24 12:55:00,27.62,27.65,27.62,27.64,59011.0,22.0009,22.0248,22.0009,22.0168,59011.0
2017-02-24 13:00:00,27.63,27.64,27.59,27.61,28010.0,22.0088,22.0168,21.977,21.9929,28010.0
2017-02-24 13:05:00,27.6,27.61,27.58,27.59,18952.0,21.9849,21.9929,21.969,21.977,18952.0
2017-02-24 13:10:00,27.58,27.6,27.58,27.58,14692.0,21.969,21.9849,21.969,21.969,14692.0
2017-02-24 13:15:00,27.59,27.6,27.57,27.58,17327.0,21.977,21.9849,21.961,21.969,17327.0
2017-02-24 13:20:00,27.58,27.6,27.57,27.59,32067.0,21.969,21.9849,21.961,21.977,32067.0
2017-02-24 13:25:00,27.59,27.59,27.56,27.58,52554.0,21.977,21.977,21.9531,21.969,52554.0
2017-02-24 13:30:00,27.58,27.6,27.58,27.58,28994.0,21.969,21.9849,21.969,21.969,28994.0
2017-02-24 13:35:00,27.58,27.6,27.57,27.59,31660.0,21.969,21.9849,21.961,21.977,31660.0
2017-02-24 13:40:00,27.58,27.63,27.58,27.62,42989.0,21.969,22.0088,21.969,22.0009,42989.0
2017-02-24 13:45:00,27.62,27.63,27.6,27.62,25819.0,22.0009,22.0088,21.9849,22.0009,25819.0
2017-02-24 13:50:00,27.62,27.63,27.61,27.63,11423.0,22.0009,22.0088,21.9929,22.0088,11423.0
2017-02-24 13:55:00,27.63,27.66,27.62,27.65,51323.0,22.0088,22.0327,22.0009,22.0248,51323.0
2017-02-24 14:00:00,27.66,27.67,27.62,27.63,47357.0,22.0327,22.0407,22.0009,22.0088,47357.0
2017-02-24 14:05:00,27.63,27.64,27.61,27.62,37255.0,22.0088,22.0168,21.9929,22.0009,37255.0
2017-02-24 14:10:00,27.61,27.64,27.61,27.62,51331.0,21.9929,22.0168,21.9929,22.0009,51331.0
2017-02-24 14:15:00,27.61,27.67,27.61,27.66,45562.0,21.9929,22.0407,21.9929,22.0327,45562.0
2017-02-24 14:20:00,27.66,27.66,27.63,27.66,38429.0,22.0327,22.0327,22.0088,22.0327,38429.0
2017-02-24 14:25:00,27.66,27.69,27.65,27.69,46937.0,22.0327,22.0566,22.0248,22.0566,46937.0
2017-02-24 14:30:00,27.69,27.7,27.67,27.67,58768.0,22.0566,22.0646,22.0407,22.0407,58768.0
2017-02-24 14:35:00,27.67,27.68,27.66,27.67,97411.0,22.0407,22.0487,22.0327,22.0407,97411.0
2017-02-24 14:40:00,27.67,27.69,27.66,27.67,42071.0,22.0407,22.0566,22.0327,22.0407,42071.0
2017-02-24 14:45:00,27.67,27.68,27.63,27.64,52303.0,22.0407,22.0487,22.0088,22.0168,52303.0
2017-02-24 14:50:00,27.65,27.68,27.64,27.68,61072.0,22.0248,22.0487,22.0168,22.0487,61072.0
2017-02-24 14:55:00,27.68,27.68,27.67,27.68,27828.0,22.0487,22.0487,22.0407,22.0487,27828.0
2017-02-24 15:00:00,27.68,27.69,27.67,27.68,46138.0,22.0487,22.0566,22.0407,22.0487,46138.0
2017-02-24 15:05:00,27.68,27.68,27.66,27.67,42905.0,22.0487,22.0487,22.0327,22.0407,42905.0
2017-02-24 15:10:00,27.67,27.69,27.66,27.68,52517.0,22.0407,22.0566,22.0327,22.0487,52517.0
2017-02-24 15:15:00,27.68,27.69,27.67,27.68,80147.0,22.0487,22.0566,22.0407,22.0487,80147.0
2017-02-24 15:20:00,27.68,27.72,27.67,27.69,117730.0,22.0487,22.0805,22.0407,22.0566,117730.0
2017-02-24 15:25:00,27.7,27.7,27.68,27.69,45498.0,22.0646,22.0646,22.0487,22.0566,45498.0
2017-02-24 15:30:00,27.7,27.71,27.68,27.7,132714.0,22.0646,22.0726,22.0487,22.0646,132714.0
2017-02-24 15:35:00,27.7,27.7,27.68,27.69,49594.0,22.0646,22.0646,22.0487,22.0566,49594.0
2017-02-24 15:40:00,27.68,27.71,27.68,27.69,103955.0,22.0487,22.0726,22.0487,22.0566,103955.0
2017-02-24 15:45:00,27.7,27.72,27.69,27.71,168474.0,22.0646,22.0805,22.0566,22.0726,168474.0
2017-02-24 15:50:00,27.71,27.73,27.7,27.73,190229.0,22.0726,22.0885,22.0646,22.0885,190229.0
2017-02-24 15:55:00,27.73,27.74,27.7,27.72,286726.0,22.0885,22.0965,22.0646,22.0805,286726.0
2017-02-27 09:30:00,27.57,27.74,27.56,27.72,295698.0,21.961,22.0965,21.9531,22.0805,295698.0
2017-02-27 09:35:00,27.72,27.74,27.58,27.59,83710.0,22.0805,22.0965,21.969,21.977,83710.0
2017-02-27 09:40:00,27.58,27.62,27.57,27.6,50365.0,21.969,22.0009,21.961,21.9849,50365.0
2017-02-27 09:45:00,27.6,27.67,27.6,27.66,60827.0,21.9849,22.0407,21.9849,22.0327,60827.0
2017-02-27 09:50:00,27.66,27.68,27.64,27.66,55668.0,22.0327,22.0487,22.0168,22.0327,55668.0
2017-02-27 09:55:00,27.66,27.71,27.63,27.71,38889.0,22.0327,22.0726,22.0088,22.0726,38889.0
2017-02-27 10:00:00,27.71,27.71,27.64,27.67,48300.0,22.0726,22.0726,22.0168,22.0407,48300.0
2017-02-27 10:05:00,27.67,27.7,27.65,27.68,38536.0,22.0407,22.0646,22.0248,22.0487,38536.0
2017-02-27 10:10:00,27.68,27.68,27.61,27.63,52550.0,22.0487,22.0487,21.9929,22.0088,52550.0
2017-02-27 10:15:00,27.63,27.64,27.55,27.57,56593.0,22.0088,22.0168,21.9451,21.961,56593.0
2017-02-27 10:20:00,27.57,27.63,27.56,27.62,64375.0,21.961,22.0088,21.9531,22.0009,64375.0
2017-02-27 10:25:00,27.63,27.64,27.6,27.61,57725.0,22.0088,22.0168,21.9849,21.9929,57725.0
2017-02-27 10:30:00,27.61,27.63,27.57,27.58,85796.0,21.9929,22.0088,21.961,21.969,85796.0
2017-02-27 10:35:00,27.57,27.6,27.56,27.59,69642.0,21.961,21.9849,21.9531,21.977,69642.0
2017-02-27 10:40:00,27.59,27.6,27.55,27.55,61101.0,21.977,21.9849,21.9451,21.9451,61101.0
2017-02-27 10:45:00,27.57,27.59,27.55,27.56,81249.0,21.961,21.977,21.9451,21.9531,81249.0
2017-02-27 10:50:00,27.56,27.56,27.52,27.52,81739.0,21.9531,21.9531,21.9212,21.9212,81739.0
2017-02-27 10:55:00,27.52,27.55,27.48,27.49,71146.0,21.9212,21.9451,21.8894,21.8973,71146.0
2017-02-27 11:00:00,27.49,27.53,27.48,27.5,41716.0,21.8973,21.9292,21.8894,21.9053,41716.0
2017-02-27 11:05:00,27.5,27.52,27.5,27.51,47574.0,21.9053,21.9212,21.9053,21.9133,47574.0
2017-02-27 11:10:00,27.51,27.51,27.47,27.49,50636.0,21.9133,21.9133,21.8814,21.8973,50636.0
2017-02-27 11:15:00,27.49,27.53,27.48,27.53,47237.0,21.8973,21.9292,21.8894,21.9292,47237.0
2017-02-27 11:20:00,27.53,27.54,27.5,27.53,96750.0,21.9292,21.9371,21.9053,21.9292,96750.0
2017-02-27 11:25:00,27.53,27.54,27.5,27.53,98245.0,21.9292,21.9371,21.9053,21.9292,98245.0
2017-02-27 11:30:00,27.52,27.52,27.49,27.49,40146.0,21.9212,21.9212,21.8973,21.8973,40146.0
2017-02-27 11:35:00,27.5,27.5,27.47,27.49,52664.0,21.9053,21.9053,21.8814,21.8973,52664.0
2017-02-27 11:40:00,27.49,27.49,27.47,27.48,35104.0,21.8973,21.8973,21.8814,21.8894,35104.0
2017-02-27 11:45:00,27.48,27.48,27.43,27.44,165925.0,21.8894,21.8894,21.8495,21.8575,165925.0
2017-02-27 11:50:00,27.44,27.46,27.42,27.43,43111.0,21.8575,21.8734,21.8416,21.8495,43111.0
2017-02-27 11:55:00,27.43,27.44,27.41,27.41,62995.0,21.8495,21.8575,21.8336,21.8336,62995.0
2017-02-27 12:00:00,27.41,27.46,27.41,27.44,80006.0,21.8336,21.8734,21.8336,21.8575,80006.0
2017-02-27 12:05:00,27.44,27.46,27.43,27.45,41139.0,21.8575,21.8734,21.8495,21.8655,41139.0
2017-02-27 12:10:00,27.45,27.49,27.44,27.47,34930.0,21.8655,21.8973,21.8575,21.8814,34930.0
2017-02-27 12:15:00,27.48,27.49,27.44,27.45,83609.0,21.8894,21.8973,21.8575,21.8655,83609.0
2017-02-27 12:20:00,27.45,27.48,27.44,27.46,52651.0,21.8655,21.8894,21.8575,21.8734,52651.0
2017-02-27 12:25:00,27.46,27.47,27.45,27.46,22719.0,21.8734,21.8814,21.8655,21.8734,22719.0
2017-02-27 12:30:00,27.46,27.48,27.45,27.47,24805.0,21.8734,21.8894,21.8655,21.8814,24805.0
2017-02-27 12:35:00,27.46,27.47,27.43,27.44,52789.0,21.8734,21.8814,21.8495,21.8575,52789.0
2017-02-27 12:40:00,27.43,27.46,27.43,27.44,35543.0,21.8495,21.8734,21.8495,21.8575,35543.0
2017-02-27 12:45:00,27.44,27.48,27.44,27.47,36140.0,21.8575,21.8894,21.8575,21.8814,36140.0
2017-02-27 12:50:00,27.46,27.48,27.45,27.48,23390.0,21.8734,21.8894,21.8655,21.8894,23390.0
2017-02-27 12:55:00,27.48,27.49,27.46,27.48,37197.0,21.8894,21.8973,21.8734,21.8894,37197.0
2017-02-27 13:00:00,27.48,27.49,27.47,27.49,25032.0,21.8894,21.8973,21.8814,21.8973,25032.0
2017-02-27 13:05:00,27.48,27.51,27.47,27.5,41100.0,21.8894,21.9133,21.8814,21.9053,41100.0
2017-02-27 13:10:00,27.51,27.52,27.49,27.51,24788.0,21.9133,21.9212,21.8973,21.9133,24788.0
2017-02-27 13:15:00,27.51,27.53,27.49,27.51,75207.0,21.9133,21.9292,21.8973,21.9133,75207.0
2017-02-27 13:20:00,27.52,27.55,27.52,27.55,20672.0,21.9212,21.9451,21.9212,21.9451,20672.0
2017-02-27 13:25:00,27.55,27.56,27.53,27.55,33385.0,21.9451,21.9531,21.9292,21.9451,33385.0
2017-02-27 13:30:00,27.55,27.56,27.54,27.55,54052.0,21.9451,21.9531,21.9371,21.9451,54052.0
2017-02-27 13:35:00,27.55,27.56,27.54,27.55,23529.0,21.9451,21.9531,21.9371,21.9451,23529.0
2017-02-27 13:40:00,27.55,27.55,27.54,27.55,13544.0,21.9451,21.9451,21.9371,21.9451,13544.0
2017-02-27 13:45:00,27.54,27.55,27.53,27.53,26797.0,21.9371,21.9451,21.9292,21.9292,26797.0
2017-02-27 13:50:00,27.53,27.54,27.53,27.54,16691.0,21.9292,21.9371,21.9292,21.9371,16691.0
2017-02-27 13:55:00,27.53,27.55,27.53,27.54,38338.0,21.9292,21.9451,21.9292,21.9371,38338.0
2017-02-27 14:00:00,27.55,27.55,27.53,27.53,20568.0,21.9451,21.9451,21.9292,21.9292,20568.0
2017-02-27 14:05:00,27.53,27.58,27.53,27.57,43695.0,21.9292,21.969,21.9292,21.961,43695.0
2017-02-27 14:10:00,27.57,27.58,27.56,27.58,30337.0,21.961,21.969,21.9531,21.969,30337.0
2017-02-27 14:15:00,27.58,27.6,27.56,27.6,35398.0,21.969,21.9849,21.9531,21.9849,35398.0
2017-02-27 14:20:00,27.6,27.6,27.59,27.6,15625.0,21.9849,21.9849,21.977,21.9849,15625.0
2017-02-27 14:25:00,27.6,27.62,27.59,27.61,56969.0,21.9849,22.0009,21.977,21.9929,56969.0
2017-02-27 14:30:00,27.62,27.62,27.58,27.6,99924.0,22.0009,22.0009,21.969,21.9849,99924.0
2017-02-27 14:35:00,27.6,27.6,27.57,27.57,32242.0,21.9849,21.9849,21.961,21.961,32242.0
2017-02-27 14:40:00,27.57,27.59,27.56,27.58,48548.0,21.961,21.977,21.9531,21.969,48548.0
2017-02-27 14:45:00,27.57,27.62,27.57,27.62,58463.0,21.961,22.0009,21.961,22.0009,58463.0
2017-02-27 14:50:00,27.62,27.62,27.6,27.61,33558.0,22.0009,22.0009,21.9849,21.9929,33558.0
2017-02-27 14:55:00,27.61,27.61,27.58,27.58,39035.0,21.9929,21.9929,21.969,21.969,39035.0
2017-02-27 15:00:00,27.59,27.6,27.58,27.6,30596.0,21.977,21.9849,21.969,21.9849,30596.0
2017-02-27 15:05:00,27.6,27.63,27.6,27.62,136549.0,21.9849,22.0088,21.9849,22.0009,136549.0
2017-02-27 15:10:00,27.62,27.65,27.61,27.63,59233.0,22.0009,22.0248,21.9929,22.0088,59233.0
2017-02-27 15:15:00,27.63,27.63,27.62,27.62,20200.0,22.0088,22.0088,22.0009,22.0009,20200.0
2017-02-27 15:20:00,27.63,27.64,27.62,27.64,36379.0,22.0088,22.0168,22.0009,22.0168,36379.0
2017-02-27 15:25:00,27.64,27.66,27.62,27.66,62138.0,22.0168,22.0327,22.0009,22.0327,62138.0
2017-02-27 15:30:00,27.65,27.66,27.64,27.66,46666.0,22.0248,22.0327,22.0168,22.0327,46666.0
2017-02-27 15:35:00,27.66,27.66,27.65,27.65,49823.0,22.0327,22.0327,22.0248,22.0248,49823.0
2017-02-27 15:40:00,27.66,27.66,27.6,27.61,143104.0,22.0327,22.0327,21.9849,21.9929,143104.0
2017-02-27 15:45:00,27.61,27.61,27.59,27.61,111011.0,21.9929,21.9929,21.977,21.9929,111011.0
2017-02-27 15:50:00,27.61,27.62,27.6,27.62,118569.0,21.9929,22.0009,21.9849,22.0009,118569.0
2017-02-27 15:55:00,27.61,27.65,27.61,27.64,241188.0,21.9929,22.0248,21.9929,22.0168,241188.0
2017-02-28 09:30:00,27.55,27.57,27.5,27.56,119893.0,21.9451,21.961,21.9053,21.9531,119893.0
2017-02-28 09:35:00,27.56,27.6,27.55,27.57,41592.0,21.9531,21.9849,21.9451,21.961,41592.0
2017-02-28 09:40:00,27.58,27.66,27.57,27.64,48901.0,21.969,22.0327,21.961,22.0168,48901.0
2017-02-28 09:45:00,27.64,27.67,27.59,27.61,33404.0,22.0168,22.0407,21.977,21.9929,33404.0
2017-02-28 09:50:00,27.61,27.64,27.55,27.6,229944.0,21.9929,22.0168,21.9451,21.9849,229944.0
2017-02-28 09:55:00,27.61,27.63,27.6,27.61,57490.0,21.9929,22.0088,21.9849,21.9929,57490.0
2017-02-28 10:00:00,27.61,27.66,27.61,27.63,41173.0,21.9929,22.0327,21.9929,22.0088,41173.0
2017-02-28 10:05:00,27.62,27.66,27.61,27.66,61676.0,22.0009,22.0327,21.9929,22.0327,61676.0
2017-02-28 10:10:00,27.66,27.66,27.6,27.61,62377.0,22.0327,22.0327,21.9849,21.9929,62377.0
2017-02-28 10:15:00,27.61,27.62,27.57,27.62,61784.0,21.9929,22.0009,21.961,22.0009,61784.0
2017-02-28 10:20:00,27.62,27.62,27.6,27.61,57449.0,22.0009,22.0009,21.9849,21.9929,57449.0
2017-02-28 10:25:00,27.6,27.62,27.58,27.58,44378.0,21.9849,22.0009,21.969,21.969,44378.0
2017-02-28 10:30:00,27.58,27.6,27.56,27.57,34343.0,21.969,21.9849,21.9531,21.961,34343.0
2017-02-28 10:35:00,27.57,27.59,27.54,27.55,57506.0,21.961,21.977,21.9371,21.9451,57506.0
2017-02-28 10:40:00,27.55,27.57,27.53,27.55,25879.0,21.9451,21.961,21.9292,21.9451,25879.0
2017-02-28 10:45:00,27.55,27.55,27.52,27.54,56030.0,21.9451,21.9451,21.9212,21.9371,56030.0
2017-02-28 10:50:00,27.54,27.58,27.53,27.57,30208.0,21.9371,21.969,21.9292,21.961,30208.0
2017-02-28 10:55:00,27.58,27.59,27.56,27.57,25952.0,21.969,21.977,21.9531,21.961,25952.0
2017-02-28 11:00:00,27.58,27.58,27.56,27.58,25717.0,21.969,21.969,21.9531,21.969,25717.0
2017-02-28 11:05:00,27.58,27.59,27.56,27.58,43246.0,21.969,21.977,21.9531,21.969,43246.0
2017-02-28 11:10:00,27.58,27.59,27.57,27.59,30178.0,21.969,21.977,21.961,21.977,30178.0
2017-02-28 11:15:00,27.58,27.61,27.58,27.61,26920.0,21.969,21.9929,21.969,21.9929,26920.0
2017-02-28 11:20:00,27.61,27.64,27.6,27.63,31766.0,21.9929,22.0168,21.9849,22.0088,31766.0
2017-02-28 11:25:00,27.63,27.63,27.61,27.63,18500.0,22.0088,22.0088,21.9929,22.0088,18500.0
2017-02-28 11:30:00,27.62,27.64,27.61,27.61,35618.0,22.0009,22.0168,21.9929,21.9929,35618.0
2017-02-28 11:35:00,27.62,27.62,27.59,27.6,22436.0,22.0009,22.0009,21.977,21.9849,22436.0
2017-02-28 11:40:00,27.59,27.59,27.56,27.57,19428.0,21.977,21.977,21.9531,21.961,19428.0
2017-02-28 11:45:00,27.57,27.58,27.56,27.58,35708.0,21.961,21.969,21.9531,21.969,35708.0
2017-02-28 11:50:00,27.58,27.6,27.57,27.59,29896.0,21.969,21.9849,21.961,21.977,29896.0
2017-02-28 11:55:00,27.6,27.61,27.59,27.6,49281.0,21.9849,21.9929,21.977,21.9849,49281.0
2017-02-28 12:00:00,27.6,27.6,27.58,27.59,10901.0,21.9849,21.9849,21.969,21.977,10901.0
2017-02-28 12:05:00,27.58,27.59,27.51,27.52,58021.0,21.969,21.977,21.9133,21.9212,58021.0
2017-02-28 12:10:00,27.52,27.54,27.5,27.51,93233.0,21.9212,21.9371,21.9053,21.9133,93233.0
2017-02-28 12:15:00,27.51,27.51,27.48,27.48,28185.0,21.9133,21.9133,21.8894,21.8894,28185.0
2017-02-28 12:20:00,27.49,27.49,27.44,27.44,57151.0,21.8973,21.8973,21.8575,21.8575,57151.0
2017-02-28 12:25:00,27.44,27.44,27.41,27.43,93036.0,21.8575,21.8575,21.8336,21.8495,93036.0
2017-02-28 12:30:00,27.43,27.45,27.42,27.42,72997.0,21.8495,21.8655,21.8416,21.8416,72997.0
2017-02-28 12:35:00,27.43,27.43,27.39,27.42,78634.0,21.8495,21.8495,21.8177,21.8416,78634.0
2017-02-28 12:40:00,27.43,27.46,27.42,27.44,36177.0,21.8495,21.8734,21.8416,21.8575,36177.0
2017-02-28 12:45:00,27.44,27.48,27.44,27.48,30404.0,21.8575,21.8894,21.8575,21.8894,30404.0
2017-02-28 12:50:00,27.47,27.49,27.47,27.48,25498.0,21.8814,21.8973,21.8814,21.8894,25498.0
2017-02-28 12:55:00,27.48,27.5,27.47,27.5,53342.0,21.8894,21.9053,21.8814,21.9053,53342.0
2017-02-28 13:00:00,27.5,27.53,27.49,27.51,42369.0,21.9053,21.9292,21.8973,21.9133,42369.0
2017-02-28 13:05:00,27.52,27.53,27.5,27.53,40906.0,21.9212,21.9292,21.9053,21.9292,40906.0
2017-02-28 13:10:00,27.53,27.53,27.51,27.53,25248.0,21.9292,21.9292,21.9133,21.9292,25248.0
2017-02-28 13:15:00,27.53,27.53,27.52,27.53,12549.0,21.9292,21.9292,21.9212,21.9292,12549.0
2017-02-28 13:20:00,27.53,27.53,27.51,27.53,41647.0,21.9292,21.9292,21.9133,21.9292,41647.0
2017-02-28 13:25:00,27.52,27.53,27.52,27.53,14714.0,21.9212,21.9292,21.9212,21.9292,14714.0
2017-02-28 13:30:00,27.53,27.55,27.52,27.53,49019.0,21.9292,21.9451,21.9212,21.9292,49019.0
2017-02-28 13:35:00,27.52,27.57,27.52,27.56,40281.0,21.9212,21.961,21.9212,21.9531,40281.0
2017-02-28 13:40:00,27.55,27.58,27.55,27.58,28082.0,21.9451,21.969,21.9451,21.969,28082.0
2017-02-28 13:45:00,27.58,27.58,27.55,27.57,31853.0,21.969,21.969,21.9451,21.961,31853.0
2017-02-28 13:50:00,27.57,27.58,27.55,27.57,49867.0,21.961,21.969,21.9451,21.961,49867.0
2017-02-28 13:55:00,27.57,27.59,27.57,27.58,36955.0,21.961,21.977,21.961,21.969,36955.0
2017-02-28 14:00:00,27.58,27.59,27.54,27.54,50200.0,21.969,21.977,21.9371,21.9371,50200.0
2017-02-28 14:05:00,27.54,27.55,27.49,27.49,55372.0,21.9371,21.9451,21.8973,21.8973,55372.0
2017-02-28 14:10:00,27.49,27.5,27.46,27.46,40030.0,21.8973,21.9053,21.8734,21.8734,40030.0
2017-02-28 14:15:00,27.46,27.47,27.44,27.46,33510.0,21.8734,21.8814,21.8575,21.8734,33510.0
2017-02-28 14:20:00,27.46,27.46,27.44,27.44,19626.0,21.8734,21.8734,21.8575,21.8575,19626.0
2017-02-28 14:25:00,27.44,27.46,27.43,27.45,59315.0,21.8575,21.8734,21.8495,21.8655,59315.0
2017-02-28 14:30:00,27.45,27.47,27.44,27.46,30217.0,21.8655,21.8814,21.8575,21.8734,30217.0
2017-02-28 14:35:00,27.47,27.47,27.42,27.43,95380.0,21.8814,21.8814,21.8416,21.8495,95380.0
2017-02-28 14:40:00,27.42,27.43,27.42,27.43,16834.0,21.8416,21.8495,21.8416,21.8495,16834.0
2017-02-28 14:45:00,27.43,27.47,27.42,27.47,85726.0,21.8495,21.8814,21.8416,21.8814,85726.0
2017-02-28 14:50:00,27.46,27.48,27.46,27.47,38292.0,21.8734,21.8894,21.8734,21.8814,38292.0
2017-02-28 14:55:00,27.47,27.49,27.47,27.49,46537.0,21.8814,21.8973,21.8814,21.8973,46537.0
2017-02-28 15:00:00,27.48,27.49,27.47,27.48,28007.0,21.8894,21.8973,21.8814,21.8894,28007.0
2017-02-28 15:05:00,27.48,27.49,27.47,27.47,44546.0,21.8894,21.8973,21.8814,21.8814,44546.0
2017-02-28 15:10:00,27.47,27.49,27.47,27.49,49130.0,21.8814,21.8973,21.8814,21.8973,49130.0
2017-02-28 15:15:00,27.49,27.51,27.48,27.51,89251.0,21.8973,21.9133,21.8894,21.9133,89251.0
2017-02-28 15:20:00,27.51,27.51,27.49,27.49,21060.0,21.9133,21.9133,21.8973,21.8973,21060.0
2017-02-28 15:25:00,27.5,27.51,27.49,27.5,80606.0,21.9053,21.9133,21.8973,21.9053,80606.0
2017-02-28 15:30:00,27.5,27.53,27.49,27.53,77809.0,21.9053,21.9292,21.8973,21.9292,77809.0
2017-02-28 15:35:00,27.52,27.54,27.52,27.53,100185.0,21.9212,21.9371,21.9212,21.9292,100185.0
2017-02-28 15:40:00,27.53,27.53,27.5,27.52,169701.0,21.9292,21.9292,21.9053,21.9212,169701.0
2017-02-28 15:45:00,27.52,27.58,27.51,27.57,183016.0,21.9212,21.969,21.9133,21.961,183016.0
2017-02-28 15:50:00,27.58,27.58,27.56,27.58,143050.0,21.969,21.969,21.9531,21.969,143050.0
2017-02-28 15:55:00,27.58,27.62,27.57,27.61,765634.0,21.969,22.0009,21.961,21.9929,765634.0
2017-03-01 09:30:00,27.86,27.98,27.85,27.94,328058.0,22.192,22.2876,22.1841,22.2558,328058.0
2017-03-01 09:35:00,27.95,27.99,27.9,27.93,53577.0,22.2637,22.2956,22.2239,22.2478,53577.0
2017-03-01 09:40:00,27.94,27.94,27.89,27.9,88778.0,22.2558,22.2558,22.2159,22.2239,88778.0
2017-03-01 09:45:00,27.89,27.91,27.87,27.89,65283.0,22.2159,22.2319,22.2,22.2159,65283.0
2017-03-01 09:50:00,27.9,27.93,27.88,27.93,57117.0,22.2239,22.2478,22.208,22.2478,57117.0
2017-03-01 09:55:00,27.93,27.99,27.93,27.98,83349.0,22.2478,22.2956,22.2478,22.2876,83349.0
2017-03-01 10:00:00,27.99,28.12,27.98,28.1,427323.0,22.2956,22.3991,22.2876,22.3832,427323.0
2017-03-01 10:05:00,28.1,28.1,28.06,28.09,92760.0,22.3832,22.3832,22.3514,22.3753,92760.0
2017-03-01 10:10:00,28.08,28.24,28.06,28.24,320302.0,22.3673,22.4947,22.3514,22.4947,320302.0
2017-03-01 10:15:00,28.24,28.25,28.21,28.22,106259.0,22.4947,22.5027,22.4708,22.4788,106259.0
2017-03-01 10:20:00,28.23,28.24,28.22,28.24,63648.0,22.4868,22.4947,22.4788,22.4947,63648.0
2017-03-01 10:25:00,28.24,28.24,28.21,28.21,109639.0,22.4947,22.4947,22.4708,22.4708,109639.0
2017-03-01 10:30:00,28.21,28.25,28.21,28.24,99876.0,22.4708,22.5027,22.4708,22.4947,99876.0
2017-03-01 10:35:00,28.24,28.24,28.14,28.14,137430.0,22.4947,22.4947,22.4151,22.4151,137430.0
2017-03-01 10:40:00,28.14,28.19,28.13,28.18,123703.0,22.4151,22.4549,22.4071,22.4469,123703.0
2017-03-01 10:45:00,28.18,28.21,28.17,28.19,86283.0,22.4469,22.4708,22.439,22.4549,86283.0
2017-03-01 10:50:00,28.2,28.2,28.16,28.2,75077.0,22.4629,22.4629,22.431,22.4629,75077.0
2017-03-01 10:55:00,28.2,28.25,28.19,28.24,82120.0,22.4629,22.5027,22.4549,22.4947,82120.0
2017-03-01 11:00:00,28.24,28.25,28.23,28.24,123409.0,22.4947,22.5027,22.4868,22.4947,123409.0
2017-03-01 11:05:00,28.24,28.25,28.23,28.24,72454.0,22.4947,22.5027,22.4868,22.4947,72454.0
2017-03-01 11:10:00,28.24,28.25,28.22,28.24,76348.0,22.4947,22.5027,22.4788,22.4947,76348.0
2017-03-01 11:15:00,28.24,28.25,28.21,28.23,128892.0,22.4947,22.5027,22.4708,22.4868,128892.0
2017-03-01 11:20:00,28.23,28.23,28.16,28.18,50469.0,22.4868,22.4868,22.431,22.4469,50469.0
2017-03-01 11:25:00,28.18,28.23,28.18,28.23,69218.0,22.4469,22.4868,22.4469,22.4868,69218.0
2017-03-01 11:30:00,28.23,28.24,28.21,28.23,52677.0,22.4868,22.4947,22.4708,22.4868,52677.0
2017-03-01 11:35:00,28.22,28.24,28.22,28.23,49793.0,22.4788,22.4947,22.4788,22.4868,49793.0
2017-03-01 11:40:00,28.24,28.25,28.23,28.24,55878.0,22.4947,22.5027,22.4868,22.4947,55878.0
2017-03-01 11:45:00,28.24,28.28,28.23,28.27,87088.0,22.4947,22.5266,22.4868,22.5186,87088.0
2017-03-01 11:50:00,28.27,28.29,28.26,28.27,106572.0,22.5186,22.5346,22.5107,22.5186,106572.0
2017-03-01 11:55:00,28.28,28.28,28.27,28.28,23242.0,22.5266,22.5266,22.5186,22.5266,23242.0
2017-03-01 12:00:00,28.28,28.32,28.27,28.31,127501.0,22.5266,22.5585,22.5186,22.5505,127501.0
2017-03-01 12:05:00,28.31,28.34,28.31,28.34,41079.0,22.5505,22.5744,22.5505,22.5744,41079.0
2017-03-01 12:10:00,28.33,28.35,28.32,28.35,94082.0,22.5664,22.5824,22.5585,22.5824,94082.0
2017-03-01 12:15:00,28.35,28.36,28.3,28.31,93739.0,22.5824,22.5903,22.5425,22.5505,93739.0
2017-03-01 12:20:00,28.32,28.33,28.31,28.32,50335.0,22.5585,22.5664,22.5505,22.5585,50335.0
2017-03-01 12:25:00,28.32,28.35,28.32,28.35,47417.0,22.5585,22.5824,22.5585,22.5824,47417.0
2017-03-01 12:30:00,28.34,28.36,28.34,28.35,65964.0,22.5744,22.5903,22.5744,22.5824,65964.0
2017-03-01 12:35:00,28.35,28.36,28.33,28.34,45978.0,22.5824,22.5903,22.5664,22.5744,45978.0
2017-03-01 12:40:00,28.34,28.34,28.22,28.22,183864.0,22.5744,22.5744,22.4788,22.4788,183864.0
2017-03-01 12:45:00,28.23,28.23,28.17,28.17,148374.0,22.4868,22.4868,22.439,22.439,148374.0
2017-03-01 12:50:00,28.18,28.19,28.15,28.18,88796.0,22.4469,22.4549,22.423,22.4469,88796.0
2017-03-01 12:55:00,28.18,28.22,28.17,28.22,56951.0,22.4469,22.4788,22.439,22.4788,56951.0
2017-03-01 13:00:00,28.22,28.25,28.22,28.24,28383.0,22.4788,22.5027,22.4788,22.4947,28383.0
2017-03-01 13:05:00,28.25,28.28,28.24,28.26,39107.0,22.5027,22.5266,22.4947,22.5107,39107.0
2017-03-01 13:10:00,28.26,28.26,28.24,28.24,29932.0,22.5107,22.5107,22.4947,22.4947,29932.0
2017-03-01 13:15:00,28.25,28.27,28.23,28.24,35818.0,22.5027,22.5186,22.4868,22.4947,35818.0
2017-03-01 13:20:00,28.24,28.25,28.23,28.24,71299.0,22.4947,22.5027,22.4868,22.4947,71299.0
2017-03-01 13:25:00,28.24,28.25,28.22,28.24,64365.0,22.4947,22.5027,22.4788,22.4947,64365.0
2017-03-01 13:30:00,28.24,28.24,28.21,28.23,34128.0,22.4947,22.4947,22.4708,22.4868,34128.0
2017-03-01 13:35:00,28.23,28.25,28.22,28.23,28843.0,22.4868,22.5027,22.4788,22.4868,28843.0
2017-03-01 13:40:00,28.24,28.26,28.23,28.25,58271.0,22.4947,22.5107,22.4868,22.5027,58271.0
2017-03-01 13:45:00,28.25,28.28,28.24,28.26,85462.0,22.5027,22.5266,22.4947,22.5107,85462.0
2017-03-01 13:50:00,28.26,28.28,28.25,28.26,26709.0,22.5107,22.5266,22.5027,22.5107,26709.0
2017-03-01 13:55:00,28.26,28.28,28.24,28.24,57587.0,22.5107,22.5266,22.4947,22.4947,57587.0
2017-03-01 14:00:00,28.24,28.25,28.22,28.24,44848.0,22.4947,22.5027,22.4788,22.4947,44848.0
2017-03-01 14:05:00,28.24,28.25,28.19,28.2,43860.0,22.4947,22.5027,22.4549,22.4629,43860.0
2017-03-01 14:10:00,28.19,28.23,28.18,28.23,51457.0,22.4549,22.4868,22.4469,22.4868,51457.0
2017-03-01 14:15:00,28.23,28.27,28.22,28.26,55679.0,22.4868,22.5186,22.4788,22.5107,55679.0
2017-03-01 14:20:00,28.26,28.29,28.24,28.29,66033.0,22.5107,22.5346,22.4947,22.5346,66033.0
2017-03-01 14:25:00,28.29,28.29,28.25,28.28,37468.0,22.5346,22.5346,22.5027,22.5266,37468.0
2017-03-01 14:30:00,28.28,28.3,28.27,28.3,38488.0,22.5266,22.5425,22.5186,22.5425,38488.0
2017-03-01 14:35:00,28.3,28.3,28.27,28.28,55910.0,22.5425,22.5425,22.5186,22.5266,55910.0
2017-03-01 14:40:00,28.28,28.29,28.25,28.28,46271.0,22.5266,22.5346,22.5027,22.5266,46271.0
2017-03-01 14:45:00,28.28,28.3,28.26,28.3,60224.0,22.5266,22.5425,22.5107,22.5425,60224.0
2017-03-01 14:50:00,28.29,28.31,28.27,28.28,156438.0,22.5346,22.5505,22.5186,22.5266,156438.0
2017-03-01 14:55:00,28.29,28.31,28.28,28.3,63735.0,22.5346,22.5505,22.5266,22.5425,63735.0
2017-03-01 15:00:00,28.3,28.3,28.26,28.29,62530.0,22.5425,22.5425,22.5107,22.5346,62530.0
2017-03-01 15:05:00,28.29,28.3,28.26,28.26,39028.0,22.5346,22.5425,22.5107,22.5107,39028.0
2017-03-01 15:10:00,28.27,28.3,28.26,28.28,79108.0,22.5186,22.5425,22.5107,22.5266,79108.0
2017-03-01 15:15:00,28.28,28.29,28.26,28.29,62695.0,22.5266,22.5346,22.5107,22.5346,62695.0
2017-03-01 15:20:00,28.28,28.28,28.25,28.28,61379.0,22.5266,22.5266,22.5027,22.5266,61379.0
2017-03-01 15:25:00,28.28,28.28,28.24,28.24,51773.0,22.5266,22.5266,22.4947,22.4947,51773.0
2017-03-01 15:30:00,28.25,28.26,28.2,28.2,86928.0,22.5027,22.5107,22.4629,22.4629,86928.0
2017-03-01 15:35:00,28.2,28.22,28.2,28.2,81662.0,22.4629,22.4788,22.4629,22.4629,81662.0
2017-03-01 15:40:00,28.2,28.26,28.2,28.26,126295.0,22.4629,22.5107,22.4629,22.5107,126295.0
2017-03-01 15:45:00,28.25,28.26,28.24,28.24,127040.0,22.5027,22.5107,22.4947,22.4947,127040.0
2017-03-01 15:50:00,28.24,28.25,28.19,28.19,130013.0,22.4947,22.5027,22.4549,22.4549,130013.0
2017-03-01 15:55:00,28.19,28.21,28.18,28.19,317892.0,22.4549,22.4708,22.4469,22.4549,317892.0
2017-03-02 09:30:00,28.12,28.16,28.0,28.09,147200.0,22.3991,22.431,22.3036,22.3753,147200.0
2017-03-02 09:35:00,28.1,28.17,28.07,28.14,81146.0,22.3832,22.439,22.3593,22.4151,81146.0
2017-03-02 09:40:00,28.14,28.16,28.12,28.13,69116.0,22.4151,22.431,22.3991,22.4071,69116.0
2017-03-02 09:45:00,28.13,28.14,28.04,28.05,46605.0,22.4071,22.4151,22.3354,22.3434,46605.0
2017-03-02 09:50:00,28.04,28.05,28.0,28.01,66462.0,22.3354,22.3434,22.3036,22.3115,66462.0
2017-03-02 09:55:00,27.99,28.12,27.99,28.12,63082.0,22.2956,22.3991,22.2956,22.3991,63082.0
2017-03-02 10:00:00,28.11,28.11,28.06,28.08,55124.0,22.3912,22.3912,22.3514,22.3673,55124.0
2017-03-02 10:05:00,28.08,28.12,28.06,28.06,56255.0,22.3673,22.3991,22.3514,22.3514,56255.0
2017-03-02 10:10:00,28.06,28.06,28.01,28.02,39239.0,22.3514,22.3514,22.3115,22.3195,39239.0
2017-03-02 10:15:00,28.02,28.1,28.01,28.09,45311.0,22.3195,22.3832,22.3115,22.3753,45311.0
2017-03-02 10:20:00,28.09,28.09,28.07,28.08,38745.0,22.3753,22.3753,22.3593,22.3673,38745.0
2017-03-02 10:25:00,28.08,28.08,28.02,28.03,43677.0,22.3673,22.3673,22.3195,22.3275,43677.0
2017-03-02 10:30:00,28.02,28.04,27.99,28.01,76351.0,22.3195,22.3354,22.2956,22.3115,76351.0
2017-03-02 10:35:00,28.01,28.01,27.96,27.98,58924.0,22.3115,22.3115,22.2717,22.2876,58924.0
2017-03-02 10:40:00,27.98,28.02,27.96,28.02,42620.0,22.2876,22.3195,22.2717,22.3195,42620.0
2017-03-02 10:45:00,28.02,28.02,27.99,28.01,29757.0,22.3195,22.3195,22.2956,22.3115,29757.0
2017-03-02 10:50:00,28.01,28.01,27.99,28.0,21879.0,22.3115,22.3115,22.2956,22.3036,21879.0
2017-03-02 10:55:00,27.99,28.0,27.94,27.94,139165.0,22.2956,22.3036,22.2558,22.2558,139165.0
2017-03-02 11:00:00,27.95,28.0,27.92,28.0,119391.0,22.2637,22.3036,22.2398,22.3036,119391.0
2017-03-02 11:05:00,27.99,28.0,27.94,27.94,33954.0,22.2956,22.3036,22.2558,22.2558,33954.0
2017-03-02 11:10:00,27.94,27.95,27.89,27.91,73513.0,22.2558,22.2637,22.2159,22.2319,73513.0
2017-03-02 11:15:00,27.91,27.93,27.9,27.91,138104.0,22.2319,22.2478,22.2239,22.2319,138104.0
2017-03-02 11:20:00,27.91,27.98,27.89,27.96,49071.0,22.2319,22.2876,22.2159,22.2717,49071.0
2017-03-02 11:25:00,27.96,27.97,27.95,27.95,17581.0,22.2717,22.2797,22.2637,22.2637,17581.0
2017-03-02 11:30:00,27.95,27.96,27.91,27.92,41203.0,22.2637,22.2717,22.2319,22.2398,41203.0
2017-03-02 11:35:00,27.92,27.93,27.9,27.93,33399.0,22.2398,22.2478,22.2239,22.2478,33399.0
2017-03-02 11:40:00,27.93,27.95,27.92,27.95,21380.0,22.2478,22.2637,22.2398,22.2637,21380.0
2017-03-02 11:45:00,27.96,28.0,27.94,27.99,41136.0,22.2717,22.3036,22.2558,22.2956,41136.0
2017-03-02 11:50:00,27.99,28.0,27.98,28.0,30870.0,22.2956,22.3036,22.2876,22.3036,30870.0
2017-03-02 11:55:00,28.0,28.03,27.99,28.02,34816.0,22.3036,22.3275,22.2956,22.3195,34816.0
2017-03-02 12:00:00,28.03,28.03,28.01,28.02,24995.0,22.3275,22.3275,22.3115,22.3195,24995.0
2017-03-02 12:05:00,28.02,28.04,28.0,28.04,43783.0,22.3195,22.3354,22.3036,22.3354,43783.0
2017-03-02 12:10:00,28.04,28.04,28.03,28.03,23923.0,22.3354,22.3354,22.3275,22.3275,23923.0
2017-03-02 12:15:00,28.03,28.05,28.03,28.03,21671.0,22.3275,22.3434,22.3275,22.3275,21671.0
2017-03-02 12:20:00,28.03,28.04,27.99,28.0,26117.0,22.3275,22.3354,22.2956,22.3036,26117.0
2017-03-02 12:25:00,28.0,28.02,27.99,28.01,27621.0,22.3036,22.3195,22.2956,22.3115,27621.0
2017-03-02 12:30:00,28.0,28.04,27.99,28.04,29343.0,22.3036,22.3354,22.2956,22.3354,29343.0
2017-03-02 12:35:00,28.04,28.04,28.02,28.03,14204.0,22.3354,22.3354,22.3195,22.3275,14204.0
2017-03-02 12:40:00,28.02,28.03,27.98,27.99,47816.0,22.3195,22.3275,22.2876,22.2956,47816.0
2017-03-02 12:45:00,27.99,27.99,27.96,27.97,25266.0,22.2956,22.2956,22.2717,22.2797,25266.0
2017-03-02 12:50:00,27.98,28.02,27.97,28.01,34011.0,22.2876,22.3195,22.2797,22.3115,34011.0
2017-03-02 12:55:00,28.02,28.02,27.99,27.99,30750.0,22.3195,22.3195,22.2956,22.2956,30750.0
2017-03-02 13:00:00,27.99,28.0,27.99,28.0,8951.0,22.2956,22.3036,22.2956,22.3036,8951.0
2017-03-02 13:05:00,27.99,28.0,27.98,27.99,12708.0,22.2956,22.3036,22.2876,22.2956,12708.0
2017-03-02 13:10:00,27.98,27.99,27.98,27.98,6437.0,22.2876,22.2956,22.2876,22.2876,6437.0
2017-03-02 13:15:00,27.98,27.99,27.97,27.97,24463.0,22.2876,22.2956,22.2797,22.2797,24463.0
2017-03-02 13:20:00,27.97,28.0,27.96,28.0,42534.0,22.2797,22.3036,22.2717,22.3036,42534.0
2017-03-02 13:25:00,28.0,28.04,27.99,28.04,63060.0,22.3036,22.3354,22.2956,22.3354,63060.0
2017-03-02 13:30:00,28.03,28.04,28.01,28.02,36762.0,22.3275,22.3354,22.3115,22.3195,36762.0
2017-03-02 13:35:00,28.03,28.03,28.0,28.01,31188.0,22.3275,22.3275,22.3036,22.3115,31188.0
2017-03-02 13:40:00,28.01,28.01,27.99,27.99,31744.0,22.3115,22.3115,22.2956,22.2956,31744.0
2017-03-02 13:45:00,28.0,28.01,27.99,28.0,33585.0,22.3036,22.3115,22.2956,22.3036,33585.0
2017-03-02 13:50:00,28.0,28.02,27.99,28.01,49752.0,22.3036,22.3195,22.2956,22.3115,49752.0
2017-03-02 13:55:00,28.02,28.02,28.0,28.0,24026.0,22.3195,22.3195,22.3036,22.3036,24026.0
2017-03-02 14:00:00,28.01,28.04,28.0,28.03,54924.0,22.3115,22.3354,22.3036,22.3275,54924.0
2017-03-02 14:05:00,28.03,28.04,28.0,28.0,44613.0,22.3275,22.3354,22.3036,22.3036,44613.0
2017-03-02 14:10:00,28.0,28.01,27.99,28.0,52480.0,22.3036,22.3115,22.2956,22.3036,52480.0
2017-03-02 14:15:00,28.01,28.01,27.97,27.98,31656.0,22.3115,22.3115,22.2797,22.2876,31656.0
2017-03-02 14:20:00,27.99,28.0,27.98,27.98,24635.0,22.2956,22.3036,22.2876,22.2876,24635.0
2017-03-02 14:25:00,27.98,28.03,27.98,28.02,44054.0,22.2876,22.3275,22.2876,22.3195,44054.0
2017-03-02 14:30:00,28.02,28.06,28.01,28.05,56710.0,22.3195,22.3514,22.3115,22.3434,56710.0
2017-03-02 14:35:00,28.05,28.06,28.03,28.05,34991.0,22.3434,22.3514,22.3275,22.3434,34991.0
2017-03-02 14:40:00,28.06,28.06,28.03,28.03,14408.0,22.3514,22.3514,22.3275,22.3275,14408.0
2017-03-02 14:45:00,28.03,28.06,28.03,28.06,36921.0,22.3275,22.3514,22.3275,22.3514,36921.0
2017-03-02 14:50:00,28.06,28.06,28.01,28.01,93942.0,22.3514,22.3514,22.3115,22.3115,93942.0
2017-03-02 14:55:00,28.01,28.02,28.0,28.01,17853.0,22.3115,22.3195,22.3036,22.3115,17853.0
2017-03-02 15:00:00,28.01,28.01,27.99,27.99,33289.0,22.3115,22.3115,22.2956,22.2956,33289.0
2017-03-02 15:05:00,27.99,28.0,27.97,27.98,41799.0,22.2956,22.3036,22.2797,22.2876,41799.0
2017-03-02 15:10:00,27.97,27.98,27.95,27.96,40188.0,22.2797,22.2876,22.2637,22.2717,40188.0
2017-03-02 15:15:00,27.95,27.96,27.91,27.94,106013.0,22.2637,22.2717,22.2319,22.2558,106013.0
2017-03-02 15:20:00,27.94,27.95,27.93,27.94,65034.0,22.2558,22.2637,22.2478,22.2558,65034.0
2017-03-02 15:25:00,27.93,27.96,27.93,27.96,57504.0,22.2478,22.2717,22.2478,22.2717,57504.0
2017-03-02 15:30:00,27.95,27.96,27.91,27.91,49564.0,22.2637,22.2717,22.2319,22.2319,49564.0
2017-03-02 15:35:00,27.91,27.95,27.91,27.95,84065.0,22.2319,22.2637,22.2319,22.2637,84065.0
2017-03-02 15:40:00,27.95,27.95,27.87,27.89,102008.0,22.2637,22.2637,22.2,22.2159,102008.0
2017-03-02 15:45:00,27.88,27.91,27.88,27.89,227060.0,22.208,22.2319,22.208,22.2159,227060.0
2017-03-02 15:50:00,27.89,27.91,27.88,27.89,182252.0,22.2159,22.2319,22.208,22.2159,182252.0
2017-03-02 15:55:00,27.89,27.89,27.87,27.88,215015.0,22.2159,22.2159,22.2,22.208,215015.0
2017-03-03 09:30:00,27.8,27.99,27.8,27.97,76383.0,22.1443,22.2956,22.1443,22.2797,76383.0
2017-03-03 09:35:00,27.97,28.0,27.97,28.0,42806.0,22.2797,22.3036,22.2797,22.3036,42806.0
2017-03-03 09:40:00,28.0,28.02,27.99,28.0,58203.0,22.3036,22.3195,22.2956,22.3036,58203.0
2017-03-03 09:45:00,28.0,28.0,27.92,27.95,125516.0,22.3036,22.3036,22.2398,22.2637,125516.0
2017-03-03 09:50:00,27.95,27.97,27.91,27.92,50720.0,22.2637,22.2797,22.2319,22.2398,50720.0
2017-03-03 09:55:00,27.91,27.92,27.85,27.86,32862.0,22.2319,22.2398,22.1841,22.192,32862.0
2017-03-03 10:00:00,27.85,27.88,27.84,27.87,75569.0,22.1841,22.208,22.1761,22.2,75569.0
2017-03-03 10:05:00,27.87,27.9,27.86,27.89,50291.0,22.2,22.2239,22.192,22.2159,50291.0
2017-03-03 10:10:00,27.9,27.93,27.89,27.91,50807.0,22.2239,22.2478,22.2159,22.2319,50807.0
2017-03-03 10:15:00,27.91,27.91,27.85,27.86,57720.0,22.2319,22.2319,22.1841,22.192,57720.0
2017-03-03 10:20:00,27.86,27.86,27.77,27.8,123283.0,22.192,22.192,22.1204,22.1443,123283.0
2017-03-03 10:25:00,27.8,27.82,27.78,27.81,64383.0,22.1443,22.1602,22.1283,22.1522,64383.0
2017-03-03 10:30:00,27.82,27.83,27.79,27.8,108468.0,22.1602,22.1681,22.1363,22.1443,108468.0
2017-03-03 10:35:00,27.8,27.85,27.79,27.85,77529.0,22.1443,22.1841,22.1363,22.1841,77529.0
2017-03-03 10:40:00,27.85,27.88,27.83,27.87,59674.0,22.1841,22.208,22.1681,22.2,59674.0
2017-03-03 10:45:00,27.86,27.9,27.86,27.89,46635.0,22.192,22.2239,22.192,22.2159,46635.0
2017-03-03 10:50:00,27.89,27.93,27.89,27.9,100063.0,22.2159,22.2478,22.2159,22.2239,100063.0
2017-03-03 10:55:00,27.9,27.91,27.88,27.88,68307.0,22.2239,22.2319,22.208,22.208,68307.0
2017-03-03 11:00:00,27.88,27.88,27.82,27.83,72440.0,22.208,22.208,22.1602,22.1681,72440.0
2017-03-03 11:05:00,27.84,27.84,27.82,27.83,45525.0,22.1761,22.1761,22.1602,22.1681,45525.0
2017-03-03 11:10:00,27.83,27.85,27.83,27.84,52064.0,22.1681,22.1841,22.1681,22.1761,52064.0
2017-03-03 11:15:00,27.84,27.86,27.84,27.84,73967.0,22.1761,22.192,22.1761,22.1761,73967.0
2017-03-03 11:20:00,27.85,27.87,27.84,27.87,41183.0,22.1841,22.2,22.1761,22.2,41183.0
2017-03-03 11:25:00,27.86,27.88,27.82,27.82,45988.0,22.192,22.208,22.1602,22.1602,45988.0
2017-03-03 11:30:00,27.82,27.83,27.81,27.83,80658.0,22.1602,22.1681,22.1522,22.1681,80658.0
2017-03-03 11:35:00,27.83,27.84,27.81,27.83,97876.0,22.1681,22.1761,22.1522,22.1681,97876.0
2017-03-03 11:40:00,27.84,27.84,27.8,27.82,87615.0,22.1761,22.1761,22.1443,22.1602,87615.0
2017-03-03 11:45:00,27.81,27.83,27.81,27.82,73146.0,22.1522,22.1681,22.1522,22.1602,73146.0
2017-03-03 11:50:00,27.82,27.84,27.81,27.84,60600.0,22.1602,22.1761,22.1522,22.1761,60600.0
2017-03-03 11:55:00,27.83,27.84,27.82,27.83,43038.0,22.1681,22.1761,22.1602,22.1681,43038.0
2017-03-03 12:00:00,27.83,27.84,27.8,27.83,54957.0,22.1681,22.1761,22.1443,22.1681,54957.0
2017-03-03 12:05:00,27.83,27.87,27.83,27.86,34427.0,22.1681,22.2,22.1681,22.192,34427.0
2017-03-03 12:10:00,27.86,27.86,27.83,27.84,42196.0,22.192,22.192,22.1681,22.1761,42196.0
2017-03-03 12:15:00,27.85,27.85,27.82,27.84,31762.0,22.1841,22.1841,22.1602,22.1761,31762.0
2017-03-03 12:20:00,27.85,27.85,27.83,27.84,29789.0,22.1841,22.1841,22.1681,22.1761,29789.0
2017-03-03 12:25:00,27.83,27.84,27.83,27.84,21139.0,22.1681,22.1761,22.1681,22.1761,21139.0
2017-03-03 12:30:00,27.83,27.86,27.83,27.85,28512.0,22.1681,22.192,22.1681,22.1841,28512.0
2017-03-03 12:35:00,27.85,27.87,27.84,27.85,29445.0,22.1841,22.2,22.1761,22.1841,29445.0
2017-03-03 12:40:00,27.85,27.89,27.84,27.89,21310.0,22.1841,22.2159,22.1761,22.2159,21310.0
2017-03-03 12:45:00,27.89,27.9,27.88,27.88,41705.0,22.2159,22.2239,22.208,22.208,41705.0
2017-03-03 12:50:00,27.88,27.89,27.86,27.87,46370.0,22.208,22.2159,22.192,22.2,46370.0
2017-03-03 12:55:00,27.87,27.88,27.86,27.88,29727.0,22.2,22.208,22.192,22.208,29727.0
2017-03-03 13:00:00,27.88,27.91,27.83,27.9,69942.0,22.208,22.2319,22.1681,22.2239,69942.0
2017-03-03 13:05:00,27.91,27.91,27.86,27.89,32665.0,22.2319,22.2319,22.192,22.2159,32665.0
2017-03-03 13:10:00,27.89,27.89,27.86,27.87,23269.0,22.2159,22.2159,22.192,22.2,23269.0
2017-03-03 13:15:00,27.87,27.87,27.84,27.85,34610.0,22.2,22.2,22.1761,22.1841,34610.0
2017-03-03 13:20:00,27.85,27.86,27.82,27.84,27217.0,22.1841,22.192,22.1602,22.1761,27217.0
2017-03-03 13:25:00,27.84,27.86,27.83,27.86,20614.0,22.1761,22.192,22.1681,22.192,20614.0
2017-03-03 13:30:00,27.86,27.87,27.84,27.85,28453.0,22.192,22.2,22.1761,22.1841,28453.0
2017-03-03 13:35:00,27.85,27.86,27.84,27.85,14031.0,22.1841,22.192,22.1761,22.1841,14031.0
2017-03-03 13:40:00,27.85,27.88,27.84,27.88,27312.0,22.1841,22.208,22.1761,22.208,27312.0
2017-03-03 13:45:00,27.87,27.89,27.86,27.88,30585.0,22.2,22.2159,22.192,22.208,30585.0
2017-03-03 13:50:00,27.88,27.89,27.87,27.87,23673.0,22.208,22.2159,22.2,22.2,23673.0
2017-03-03 13:55:00,27.87,27.88,27.86,27.87,21186.0,22.2,22.208,22.192,22.2,21186.0
2017-03-03 14:00:00,27.86,27.88,27.85,27.86,73230.0,22.192,22.208,22.1841,22.192,73230.0
2017-03-03 14:05:00,27.85,27.87,27.84,27.87,88402.0,22.1841,22.2,22.1761,22.2,88402.0
2017-03-03 14:10:00,27.87,27.89,27.86,27.86,37188.0,22.2,22.2159,22.192,22.192,37188.0
2017-03-03 14:15:00,27.86,27.87,27.84,27.85,30003.0,22.192,22.2,22.1761,22.1841,30003.0
2017-03-03 14:20:00,27.85,27.87,27.84,27.87,38511.0,22.1841,22.2,22.1761,22.2,38511.0
2017-03-03 14:25:00,27.86,27.87,27.85,27.86,32291.0,22.192,22.2,22.1841,22.192,32291.0
2017-03-03 14:30:00,27.86,27.88,27.86,27.88,25290.0,22.192,22.208,22.192,22.208,25290.0
2017-03-03 14:35:00,27.88,27.88,27.87,27.88,15978.0,22.208,22.208,22.2,22.208,15978.0
2017-03-03 14:40:00,27.88,27.89,27.87,27.88,29625.0,22.208,22.2159,22.2,22.208,29625.0
2017-03-03 14:45:00,27.88,27.9,27.87,27.88,36984.0,22.208,22.2239,22.2,22.208,36984.0
2017-03-03 14:50:00,27.88,27.9,27.88,27.89,17508.0,22.208,22.2239,22.208,22.2159,17508.0
2017-03-03 14:55:00,27.89,27.9,27.88,27.89,19707.0,22.2159,22.2239,22.208,22.2159,19707.0
2017-03-03 15:00:00,27.89,27.89,27.87,27.88,67323.0,22.2159,22.2159,22.2,22.208,67323.0
2017-03-03 15:05:00,27.88,27.89,27.87,27.88,26698.0,22.208,22.2159,22.2,22.208,26698.0
2017-03-03 15:10:00,27.88,27.88,27.87,27.88,22639.0,22.208,22.208,22.2,22.208,22639.0
2017-03-03 15:15:00,27.88,27.88,27.87,27.88,14029.0,22.208,22.208,22.2,22.208,14029.0
2017-03-03 15:20:00,27.88,27.89,27.87,27.89,57677.0,22.208,22.2159,22.2,22.2159,57677.0
2017-03-03 15:25:00,27.88,27.9,27.88,27.9,28668.0,22.208,22.2239,22.208,22.2239,28668.0
2017-03-03 15:30:00,27.9,27.91,27.89,27.89,44081.0,22.2239,22.2319,22.2159,22.2159,44081.0
2017-03-03 15:35:00,27.9,27.9,27.88,27.89,122099.0,22.2239,22.2239,22.208,22.2159,122099.0
2017-03-03 15:40:00,27.88,27.89,27.87,27.88,61700.0,22.208,22.2159,22.2,22.208,61700.0
2017-03-03 15:45:00,27.87,27.88,27.85,27.85,82134.0,22.2,22.208,22.1841,22.1841,82134.0
2017-03-03 15:50:00,27.86,27.89,27.85,27.89,109816.0,22.192,22.2159,22.1841,22.2159,109816.0
2017-03-03 15:55:00,27.89,27.9,27.86,27.89,300000.0,22.2159,22.2239,22.192,22.2159,300000.0
2017-03-06 09:30:00,27.74,27.78,27.68,27.77,196739.0,22.0965,22.1283,22.0487,22.1204,196739.0
2017-03-06 09:35:00,27.78,27.79,27.71,27.71,81362.0,22.1283,22.1363,22.0726,22.0726,81362.0
2017-03-06 09:40:00,27.71,27.76,27.71,27.74,62821.0,22.0726,22.1124,22.0726,22.0965,62821.0
2017-03-06 09:45:00,27.74,27.76,27.72,27.74,66578.0,22.0965,22.1124,22.0805,22.0965,66578.0
2017-03-06 09:50:00,27.74,27.75,27.72,27.74,50992.0,22.0965,22.1044,22.0805,22.0965,50992.0
2017-03-06 09:55:00,27.74,27.75,27.72,27.74,40167.0,22.0965,22.1044,22.0805,22.0965,40167.0
2017-03-06 10:00:00,27.74,27.75,27.7,27.71,50120.0,22.0965,22.1044,22.0646,22.0726,50120.0
2017-03-06 10:05:00,27.7,27.72,27.7,27.7,65622.0,22.0646,22.0805,22.0646,22.0646,65622.0
2017-03-06 10:10:00,27.7,27.71,27.67,27.67,36729.0,22.0646,22.0726,22.0407,22.0407,36729.0
2017-03-06 10:15:00,27.68,27.69,27.64,27.64,54751.0,22.0487,22.0566,22.0168,22.0168,54751.0
2017-03-06 10:20:00,27.64,27.71,27.63,27.69,123104.0,22.0168,22.0726,22.0088,22.0566,123104.0
2017-03-06 10:25:00,27.7,27.75,27.69,27.75,51163.0,22.0646,22.1044,22.0566,22.1044,51163.0
2017-03-06 10:30:00,27.74,27.75,27.7,27.72,49512.0,22.0965,22.1044,22.0646,22.0805,49512.0
2017-03-06 10:35:00,27.72,27.73,27.65,27.67,73225.0,22.0805,22.0885,22.0248,22.0407,73225.0
2017-03-06 10:40:00,27.66,27.67,27.65,27.65,61932.0,22.0327,22.0407,22.0248,22.0248,61932.0
2017-03-06 10:45:00,27.66,27.67,27.62,27.63,106484.0,22.0327,22.0407,22.0009,22.0088,106484.0
2017-03-06 10:50:00,27.63,27.64,27.61,27.63,74543.0,22.0088,22.0168,21.9929,22.0088,74543.0
2017-03-06 10:55:00,27.63,27.66,27.62,27.66,26823.0,22.0088,22.0327,22.0009,22.0327,26823.0
2017-03-06 11:00:00,27.66,27.67,27.63,27.67,36646.0,22.0327,22.0407,22.0088,22.0407,36646.0
2017-03-06 11:05:00,27.67,27.69,27.64,27.64,58530.0,22.0407,22.0566,22.0168,22.0168,58530.0
2017-03-06 11:10:00,27.64,27.66,27.63,27.65,33433.0,22.0168,22.0327,22.0088,22.0248,33433.0
2017-03-06 11:15:00,27.66,27.71,27.64,27.71,42203.0,22.0327,22.0726,22.0168,22.0726,42203.0
2017-03-06 11:20:00,27.71,27.72,27.7,27.7,26848.0,22.0726,22.0805,22.0646,22.0646,26848.0
2017-03-06 11:25:00,27.69,27.7,27.68,27.69,25714.0,22.0566,22.0646,22.0487,22.0566,25714.0
2017-03-06 11:30:00,27.69,27.7,27.68,27.7,13733.0,22.0566,22.0646,22.0487,22.0646,13733.0
2017-03-06 11:35:00,27.7,27.72,27.67,27.68,40987.0,22.0646,22.0805,22.0407,22.0487,40987.0
2017-03-06 11:40:00,27.68,27.68,27.66,27.68,39798.0,22.0487,22.0487,22.0327,22.0487,39798.0
2017-03-06 11:45:00,27.67,27.69,27.65,27.69,42728.0,22.0407,22.0566,22.0248,22.0566,42728.0
2017-03-06 11:50:00,27.69,27.71,27.68,27.68,33813.0,22.0566,22.0726,22.0487,22.0487,33813.0
2017-03-06 11:55:00,27.68,27.69,27.67,27.67,29299.0,22.0487,22.0566,22.0407,22.0407,29299.0
2017-03-06 12:00:00,27.67,27.71,27.67,27.7,37581.0,22.0407,22.0726,22.0407,22.0646,37581.0
2017-03-06 12:05:00,27.7,27.71,27.69,27.69,22313.0,22.0646,22.0726,22.0566,22.0566,22313.0
2017-03-06 12:10:00,27.69,27.7,27.68,27.7,22625.0,22.0566,22.0646,22.0487,22.0646,22625.0
2017-03-06 12:15:00,27.7,27.71,27.68,27.7,15717.0,22.0646,22.0726,22.0487,22.0646,15717.0
2017-03-06 12:20:00,27.7,27.7,27.68,27.68,33158.0,22.0646,22.0646,22.0487,22.0487,33158.0
2017-03-06 12:25:00,27.69,27.71,27.68,27.7,16799.0,22.0566,22.0726,22.0487,22.0646,16799.0
2017-03-06 12:30:00,27.7,27.71,27.69,27.71,23901.0,22.0646,22.0726,22.0566,22.0726,23901.0
2017-03-06 12:35:00,27.71,27.72,27.69,27.71,26960.0,22.0726,22.0805,22.0566,22.0726,26960.0
2017-03-06 12:40:00,27.71,27.72,27.7,27.71,29866.0,22.0726,22.0805,22.0646,22.0726,29866.0
2017-03-06 12:45:00,27.71,27.71,27.69,27.71,22663.0,22.0726,22.0726,22.0566,22.0726,22663.0
2017-03-06 12:50:00,27.7,27.71,27.69,27.7,34600.0,22.0646,22.0726,22.0566,22.0646,34600.0
2017-03-06 12:55:00,27.7,27.72,27.69,27.72,21025.0,22.0646,22.0805,22.0566,22.0805,21025.0
2017-03-06 13:00:00,27.72,27.73,27.7,27.73,44154.0,22.0805,22.0885,22.0646,22.0885,44154.0
2017-03-06 13:05:00,27.72,27.74,27.72,27.74,13906.0,22.0805,22.0965,22.0805,22.0965,13906.0
2017-03-06 13:10:00,27.74,27.77,27.73,27.77,192576.0,22.0965,22.1204,22.0885,22.1204,192576.0
2017-03-06 13:15:00,27.77,27.78,27.76,27.77,25063.0,22.1204,22.1283,22.1124,22.1204,25063.0
2017-03-06 13:20:00,27.77,27.79,27.77,27.79,30918.0,22.1204,22.1363,22.1204,22.1363,30918.0
2017-03-06 13:25:00,27.79,27.79,27.77,27.78,12376.0,22.1363,22.1363,22.1204,22.1283,12376.0
2017-03-06 13:30:00,27.77,27.8,27.77,27.8,21012.0,22.1204,22.1443,22.1204,22.1443,21012.0
2017-03-06 13:35:00,27.79,27.8,27.79,27.79,9533.0,22.1363,22.1443,22.1363,22.1363,9533.0
2017-03-06 13:40:00,27.79,27.79,27.76,27.76,41246.0,22.1363,22.1363,22.1124,22.1124,41246.0
2017-03-06 13:45:00,27.76,27.77,27.74,27.75,24383.0,22.1124,22.1204,22.0965,22.1044,24383.0
2017-03-06 13:50:00,27.75,27.76,27.74,27.74,21633.0,22.1044,22.1124,22.0965,22.0965,21633.0
2017-03-06 13:55:00,27.74,27.75,27.73,27.73,29781.0,22.0965,22.1044,22.0885,22.0885,29781.0
2017-03-06 14:00:00,27.73,27.77,27.72,27.76,45368.0,22.0885,22.1204,22.0805,22.1124,45368.0
2017-03-06 14:05:00,27.77,27.8,27.76,27.8,31020.0,22.1204,22.1443,22.1124,22.1443,31020.0
2017-03-06 14:10:00,27.79,27.8,27.77,27.78,31822.0,22.1363,22.1443,22.1204,22.1283,31822.0
2017-03-06 14:15:00,27.78,27.79,27.77,27.77,28960.0,22.1283,22.1363,22.1204,22.1204,28960.0
2017-03-06 14:20:00,27.78,27.79,27.77,27.78,22603.0,22.1283,22.1363,22.1204,22.1283,22603.0
2017-03-06 14:25:00,27.78,27.79,27.77,27.77,29020.0,22.1283,22.1363,22.1204,22.1204,29020.0
2017-03-06 14:30:00,27.77,27.79,27.74,27.75,67208.0,22.1204,22.1363,22.0965,22.1044,67208.0
2017-03-06 14:35:00,27.75,27.76,27.73,27.76,148132.0,22.1044,22.1124,22.0885,22.1124,148132.0
2017-03-06 14:40:00,27.76,27.79,27.75,27.78,29979.0,22.1124,22.1363,22.1044,22.1283,29979.0
2017-03-06 14:45:00,27.78,27.79,27.75,27.75,34365.0,22.1283,22.1363,22.1044,22.1044,34365.0
2017-03-06 14:50:00,27.76,27.76,27.73,27.74,37866.0,22.1124,22.1124,22.0885,22.0965,37866.0
2017-03-06 14:55:00,27.74,27.75,27.71,27.73,93230.0,22.0965,22.1044,22.0726,22.0885,93230.0
2017-03-06 15:00:00,27.73,27.74,27.71,27.71,150878.0,22.0885,22.0965,22.0726,22.0726,150878.0
2017-03-06 15:05:00,27.72,27.74,27.71,27.74,62910.0,22.0805,22.0965,22.0726,22.0965,62910.0
2017-03-06 15:10:00,27.73,27.74,27.72,27.73,24644.0,22.0885,22.0965,22.0805,22.0885,24644.0
2017-03-06 15:15:00,27.73,27.74,27.7,27.71,133220.0,22.0885,22.0965,22.0646,22.0726,133220.0
2017-03-06 15:20:00,27.72,27.73,27.71,27.73,42242.0,22.0805,22.0885,22.0726,22.0885,42242.0
2017-03-06 15:25:00,27.72,27.73,27.7,27.7,67574.0,22.0805,22.0885,22.0646,22.0646,67574.0
2017-03-06 15:30:00,27.71,27.71,27.69,27.71,55020.0,22.0726,22.0726,22.0566,22.0726,55020.0
2017-03-06 15:35:00,27.71,27.74,27.7,27.74,81758.0,22.0726,22.0965,22.0646,22.0965,81758.0
2017-03-06 15:40:00,27.74,27.74,27.71,27.74,104349.0,22.0965,22.0965,22.0726,22.0965,104349.0
2017-03-06 15:45:00,27.74,27.78,27.73,27.77,124345.0,22.0965,22.1283,22.0885,22.1204,124345.0
2017-03-06 15:50:00,27.78,27.78,27.73,27.73,104045.0,22.1283,22.1283,22.0885,22.0885,104045.0
2017-03-06 15:55:00,27.73,27.75,27.71,27.73,223579.0,22.0885,22.1044,22.0726,22.0885,223579.0
2017-03-07 09:30:00,27.75,27.81,27.69,27.78,138009.0,22.1044,22.1522,22.0566,22.1283,138009.0
2017-03-07 09:35:00,27.78,27.78,27.71,27.73,33159.0,22.1283,22.1283,22.0726,22.0885,33159.0
2017-03-07 09:40:00,27.73,27.73,27.69,27.7,37270.0,22.0885,22.0885,22.0566,22.0646,37270.0
2017-03-07 09:45:00,27.7,27.71,27.66,27.69,31097.0,22.0646,22.0726,22.0327,22.0566,31097.0
2017-03-07 09:50:00,27.69,27.69,27.65,27.67,39403.0,22.0566,22.0566,22.0248,22.0407,39403.0
2017-03-07 09:55:00,27.67,27.74,27.67,27.74,29752.0,22.0407,22.0965,22.0407,22.0965,29752.0
2017-03-07 10:00:00,27.74,27.74,27.67,27.7,57203.0,22.0965,22.0965,22.0407,22.0646,57203.0
2017-03-07 10:05:00,27.7,27.75,27.69,27.74,36044.0,22.0646,22.1044,22.0566,22.0965,36044.0
2017-03-07 10:10:00,27.73,27.75,27.71,27.74,47254.0,22.0885,22.1044,22.0726,22.0965,47254.0
2017-03-07 10:15:00,27.75,27.79,27.74,27.79,39391.0,22.1044,22.1363,22.0965,22.1363,39391.0
2017-03-07 10:20:00,27.79,27.82,27.78,27.81,77911.0,22.1363,22.1602,22.1283,22.1522,77911.0
2017-03-07 10:25:00,27.81,27.82,27.76,27.76,30652.0,22.1522,22.1602,22.1124,22.1124,30652.0
2017-03-07 10:30:00,27.77,27.82,27.76,27.8,22698.0,22.1204,22.1602,22.1124,22.1443,22698.0
2017-03-07 10:35:00,27.8,27.81,27.76,27.76,17117.0,22.1443,22.1522,22.1124,22.1124,17117.0
2017-03-07 10:40:00,27.76,27.8,27.75,27.79,33445.0,22.1124,22.1443,22.1044,22.1363,33445.0
2017-03-07 10:45:00,27.79,27.79,27.76,27.76,19798.0,22.1363,22.1363,22.1124,22.1124,19798.0
2017-03-07 10:50:00,27.76,27.79,27.75,27.79,54412.0,22.1124,22.1363,22.1044,22.1363,54412.0
2017-03-07 10:55:00,27.79,27.84,27.78,27.84,72266.0,22.1363,22.1761,22.1283,22.1761,72266.0
2017-03-07 11:00:00,27.84,27.84,27.8,27.81,22693.0,22.1761,22.1761,22.1443,22.1522,22693.0
2017-03-07 11:05:00,27.81,27.81,27.79,27.8,24398.0,22.1522,22.1522,22.1363,22.1443,24398.0
2017-03-07 11:10:00,27.8,27.83,27.79,27.81,32581.0,22.1443,22.1681,22.1363,22.1522,32581.0
2017-03-07 11:15:00,27.81,27.82,27.79,27.82,33742.0,22.1522,22.1602,22.1363,22.1602,33742.0
2017-03-07 11:20:00,27.82,27.83,27.8,27.82,27738.0,22.1602,22.1681,22.1443,22.1602,27738.0
2017-03-07 11:25:00,27.81,27.81,27.74,27.74,44713.0,22.1522,22.1522,22.0965,22.0965,44713.0
2017-03-07 11:30:00,27.74,27.76,27.73,27.75,28963.0,22.0965,22.1124,22.0885,22.1044,28963.0
2017-03-07 11:35:00,27.75,27.77,27.74,27.76,40261.0,22.1044,22.1204,22.0965,22.1124,40261.0
2017-03-07 11:40:00,27.76,27.78,27.75,27.75,21053.0,22.1124,22.1283,22.1044,22.1044,21053.0
2017-03-07 11:45:00,27.75,27.77,27.75,27.76,17819.0,22.1044,22.1204,22.1044,22.1124,17819.0
2017-03-07 11:50:00,27.75,27.76,27.73,27.73,31762.0,22.1044,22.1124,22.0885,22.0885,31762.0
2017-03-07 11:55:00,27.73,27.76,27.73,27.76,44444.0,22.0885,22.1124,22.0885,22.1124,44444.0
2017-03-07 12:00:00,27.75,27.77,27.73,27.74,49494.0,22.1044,22.1204,22.0885,22.0965,49494.0
2017-03-07 12:05:00,27.74,27.78,27.74,27.77,43670.0,22.0965,22.1283,22.0965,22.1204,43670.0
2017-03-07 12:10:00,27.78,27.78,27.75,27.75,29518.0,22.1283,22.1283,22.1044,22.1044,29518.0
2017-03-07 12:15:00,27.75,27.76,27.73,27.74,30742.0,22.1044,22.1124,22.0885,22.0965,30742.0
2017-03-07 12:20:00,27.74,27.76,27.73,27.74,24508.0,22.0965,22.1124,22.0885,22.0965,24508.0
2017-03-07 12:25:00,27.74,27.75,27.73,27.75,17718.0,22.0965,22.1044,22.0885,22.1044,17718.0
2017-03-07 12:30:00,27.75,27.75,27.7,27.72,31109.0,22.1044,22.1044,22.0646,22.0805,31109.0
2017-03-07 12:35:00,27.71,27.73,27.71,27.72,31416.0,22.0726,22.0885,22.0726,22.0805,31416.0
2017-03-07 12:40:00,27.72,27.73,27.71,27.73,24848.0,22.0805,22.0885,22.0726,22.0885,24848.0
2017-03-07 12:45:00,27.73,27.74,27.71,27.71,22848.0,22.0885,22.0965,22.0726,22.0726,22848.0
2017-03-07 12:50:00,27.71,27.73,27.71,27.72,42397.0,22.0726,22.0885,22.0726,22.0805,42397.0
2017-03-07 12:55:00,27.73,27.75,27.72,27.75,17319.0,22.0885,22.1044,22.0805,22.1044,17319.0
2017-03-07 13:00:00,27.74,27.75,27.72,27.72,19780.0,22.0965,22.1044,22.0805,22.0805,19780.0
2017-03-07 13:05:00,27.71,27.78,27.71,27.77,53587.0,22.0726,22.1283,22.0726,22.1204,53587.0
2017-03-07 13:10:00,27.76,27.76,27.74,27.75,14791.0,22.1124,22.1124,22.0965,22.1044,14791.0
2017-03-07 13:15:00,27.75,27.77,27.73,27.76,34151.0,22.1044,22.1204,22.0885,22.1124,34151.0
2017-03-07 13:20:00,27.76,27.77,27.74,27.76,19234.0,22.1124,22.1204,22.0965,22.1124,19234.0
2017-03-07 13:25:00,27.76,27.76,27.74,27.74,14868.0,22.1124,22.1124,22.0965,22.0965,14868.0
2017-03-07 13:30:00,27.75,27.75,27.74,27.75,4517.0,22.1044,22.1044,22.0965,22.1044,4517.0
2017-03-07 13:35:00,27.75,27.75,27.7,27.71,38281.0,22.1044,22.1044,22.0646,22.0726,38281.0
2017-03-07 13:40:00,27.7,27.72,27.69,27.71,26769.0,22.0646,22.0805,22.0566,22.0726,26769.0
2017-03-07 13:45:00,27.7,27.73,27.7,27.73,24976.0,22.0646,22.0885,22.0646,22.0885,24976.0
2017-03-07 13:50:00,27.73,27.73,27.7,27.71,38332.0,22.0885,22.0885,22.0646,22.0726,38332.0
2017-03-07 13:55:00,27.71,27.72,27.71,27.71,6259.0,22.0726,22.0805,22.0726,22.0726,6259.0
2017-03-07 14:00:00,27.71,27.73,27.7,27.73,28996.0,22.0726,22.0885,22.0646,22.0885,28996.0
2017-03-07 14:05:00,27.73,27.73,27.72,27.73,7058.0,22.0885,22.0885,22.0805,22.0885,7058.0
2017-03-07 14:10:00,27.72,27.73,27.7,27.71,40502.0,22.0805,22.0885,22.0646,22.0726,40502.0
2017-03-07 14:15:00,27.7,27.72,27.7,27.7,23182.0,22.0646,22.0805,22.0646,22.0646,23182.0
2017-03-07 14:20:00,27.7,27.71,27.69,27.71,48336.0,22.0646,22.0726,22.0566,22.0726,48336.0
2017-03-07 14:25:00,27.7,27.71,27.69,27.7,20229.0,22.0646,22.0726,22.0566,22.0646,20229.0
2017-03-07 14:30:00,27.69,27.7,27.68,27.7,43739.0,22.0566,22.0646,22.0487,22.0646,43739.0
2017-03-07 14:35:00,27.69,27.75,27.68,27.74,50030.0,22.0566,22.1044,22.0487,22.0965,50030.0
2017-03-07 14:40:00,27.73,27.75,27.72,27.74,32114.0,22.0885,22.1044,22.0805,22.0965,32114.0
2017-03-07 14:45:00,27.74,27.75,27.73,27.75,19264.0,22.0965,22.1044,22.0885,22.1044,19264.0
2017-03-07 14:50:00,27.75,27.76,27.73,27.75,43560.0,22.1044,22.1124,22.0885,22.1044,43560.0
2017-03-07 14:55:00,27.74,27.77,27.74,27.77,28849.0,22.0965,22.1204,22.0965,22.1204,28849.0
2017-03-07 15:00:00,27.76,27.78,27.76,27.76,38560.0,22.1124,22.1283,22.1124,22.1124,38560.0
2017-03-07 15:05:00,27.76,27.77,27.74,27.76,26224.0,22.1124,22.1204,22.0965,22.1124,26224.0
2017-03-07 15:10:00,27.76,27.8,27.75,27.79,85917.0,22.1124,22.1443,22.1044,22.1363,85917.0
2017-03-07 15:15:00,27.79,27.8,27.76,27.76,94891.0,22.1363,22.1443,22.1124,22.1124,94891.0
2017-03-07 15:20:00,27.77,27.8,27.76,27.8,59079.0,22.1204,22.1443,22.1124,22.1443,59079.0
2017-03-07 15:25:00,27.8,27.8,27.75,27.77,64498.0,22.1443,22.1443,22.1044,22.1204,64498.0
2017-03-07 15:30:00,27.77,27.78,27.74,27.74,63223.0,22.1204,22.1283,22.0965,22.0965,63223.0
2017-03-07 15:35:00,27.74,27.76,27.73,27.75,61508.0,22.0965,22.1124,22.0885,22.1044,61508.0
2017-03-07 15:40:00,27.75,27.75,27.72,27.73,160877.0,22.1044,22.1044,22.0805,22.0885,160877.0
2017-03-07 15:45:00,27.73,27.74,27.73,27.74,125415.0,22.0885,22.0965,22.0885,22.0965,125415.0
2017-03-07 15:50:00,27.74,27.74,27.73,27.74,75361.0,22.0965,22.0965,22.0885,22.0965,75361.0
2017-03-07 15:55:00,27.73,27.74,27.7,27.72,484178.0,22.0885,22.0965,22.0646,22.0805,484178.0
2017-03-08 09:30:00,27.81,27.82,27.72,27.74,116777.0,22.1522,22.1602,22.0805,22.0965,116777.0
2017-03-08 09:35:00,27.75,27.85,27.72,27.83,142139.0,22.1044,22.1841,22.0805,22.1681,142139.0
2017-03-08 09:40:00,27.82,27.86,27.82,27.84,36945.0,22.1602,22.192,22.1602,22.1761,36945.0
2017-03-08 09:45:00,27.84,27.86,27.81,27.81,39051.0,22.1761,22.192,22.1522,22.1522,39051.0
2017-03-08 09:50:00,27.81,27.82,27.78,27.82,48815.0,22.1522,22.1602,22.1283,22.1602,48815.0
2017-03-08 09:55:00,27.82,27.87,27.8,27.86,54392.0,22.1602,22.2,22.1443,22.192,54392.0
2017-03-08 10:00:00,27.86,27.87,27.83,27.87,40717.0,22.192,22.2,22.1681,22.2,40717.0
2017-03-08 10:05:00,27.87,27.87,27.82,27.83,52690.0,22.2,22.2,22.1602,22.1681,52690.0
2017-03-08 10:10:00,27.82,27.83,27.79,27.82,49004.0,22.1602,22.1681,22.1363,22.1602,49004.0
2017-03-08 10:15:00,27.81,27.85,27.81,27.84,76008.0,22.1522,22.1841,22.1522,22.1761,76008.0
2017-03-08 10:20:00,27.83,27.84,27.81,27.83,36389.0,22.1681,22.1761,22.1522,22.1681,36389.0
2017-03-08 10:25:00,27.84,27.88,27.83,27.87,33188.0,22.1761,22.208,22.1681,22.2,33188.0
2017-03-08 10:30:00,27.88,27.88,27.85,27.85,42643.0,22.208,22.208,22.1841,22.1841,42643.0
2017-03-08 10:35:00,27.85,27.85,27.81,27.83,41825.0,22.1841,22.1841,22.1522,22.1681,41825.0
2017-03-08 10:40:00,27.83,27.83,27.81,27.83,26814.0,22.1681,22.1681,22.1522,22.1681,26814.0
2017-03-08 10:45:00,27.82,27.83,27.81,27.82,25935.0,22.1602,22.1681,22.1522,22.1602,25935.0
2017-03-08 10:50:00,27.82,27.84,27.81,27.84,41941.0,22.1602,22.1761,22.1522,22.1761,41941.0
2017-03-08 10:55:00,27.84,27.84,27.81,27.82,58508.0,22.1761,22.1761,22.1522,22.1602,58508.0
2017-03-08 11:00:00,27.82,27.83,27.79,27.8,53805.0,22.1602,22.1681,22.1363,22.1443,53805.0
2017-03-08 11:05:00,27.8,27.8,27.76,27.77,74465.0,22.1443,22.1443,22.1124,22.1204,74465.0
2017-03-08 11:10:00,27.77,27.81,27.76,27.79,136248.0,22.1204,22.1522,22.1124,22.1363,136248.0
2017-03-08 11:15:00,27.79,27.81,27.78,27.79,25531.0,22.1363,22.1522,22.1283,22.1363,25531.0
2017-03-08 11:20:00,27.79,27.8,27.77,27.79,26144.0,22.1363,22.1443,22.1204,22.1363,26144.0
2017-03-08 11:25:00,27.79,27.81,27.77,27.79,67211.0,22.1363,22.1522,22.1204,22.1363,67211.0
2017-03-08 11:30:00,27.79,27.79,27.73,27.75,43378.0,22.1363,22.1363,22.0885,22.1044,43378.0
2017-03-08 11:35:00,27.74,27.75,27.73,27.74,71487.0,22.0965,22.1044,22.0885,22.0965,71487.0
2017-03-08 11:40:00,27.74,27.75,27.72,27.72,10644.0,22.0965,22.1044,22.0805,22.0805,10644.0
2017-03-08 11:45:00,27.72,27.72,27.69,27.7,48058.0,22.0805,22.0805,22.0566,22.0646,48058.0
2017-03-08 11:50:00,27.7,27.71,27.67,27.67,27735.0,22.0646,22.0726,22.0407,22.0407,27735.0
2017-03-08 11:55:00,27.67,27.7,27.67,27.69,59168.0,22.0407,22.0646,22.0407,22.0566,59168.0
2017-03-08 12:00:00,27.69,27.69,27.65,27.66,183672.0,22.0566,22.0566,22.0248,22.0327,183672.0
2017-03-08 12:05:00,27.66,27.67,27.64,27.65,44991.0,22.0327,22.0407,22.0168,22.0248,44991.0
2017-03-08 12:10:00,27.65,27.66,27.64,27.65,40011.0,22.0248,22.0327,22.0168,22.0248,40011.0
2017-03-08 12:15:00,27.66,27.68,27.65,27.67,27786.0,22.0327,22.0487,22.0248,22.0407,27786.0
2017-03-08 12:20:00,27.67,27.68,27.66,27.67,24529.0,22.0407,22.0487,22.0327,22.0407,24529.0
2017-03-08 12:25:00,27.67,27.69,27.66,27.69,14195.0,22.0407,22.0566,22.0327,22.0566,14195.0
2017-03-08 12:30:00,27.68,27.71,27.68,27.7,17980.0,22.0487,22.0726,22.0487,22.0646,17980.0
2017-03-08 12:35:00,27.7,27.71,27.68,27.69,25784.0,22.0646,22.0726,22.0487,22.0566,25784.0
2017-03-08 12:40:00,27.69,27.71,27.66,27.68,47560.0,22.0566,22.0726,22.0327,22.0487,47560.0
2017-03-08 12:45:00,27.68,27.71,27.66,27.7,22856.0,22.0487,22.0726,22.0327,22.0646,22856.0
2017-03-08 12:50:00,27.69,27.7,27.68,27.69,11339.0,22.0566,22.0646,22.0487,22.0566,11339.0
2017-03-08 12:55:00,27.68,27.69,27.67,27.68,19245.0,22.0487,22.0566,22.0407,22.0487,19245.0
2017-03-08 13:00:00,27.68,27.7,27.67,27.69,29161.0,22.0487,22.0646,22.0407,22.0566,29161.0
2017-03-08 13:05:00,27.68,27.72,27.68,27.71,21332.0,22.0487,22.0805,22.0487,22.0726,21332.0
2017-03-08 13:10:00,27.72,27.73,27.7,27.72,19684.0,22.0805,22.0885,22.0646,22.0805,19684.0
2017-03-08 13:15:00,27.73,27.75,27.72,27.73,17463.0,22.0885,22.1044,22.0805,22.0885,17463.0
2017-03-08 13:20:00,27.73,27.74,27.72,27.72,16001.0,22.0885,22.0965,22.0805,22.0805,16001.0
2017-03-08 13:25:00,27.72,27.73,27.71,27.72,16794.0,22.0805,22.0885,22.0726,22.0805,16794.0
2017-03-08 13:30:00,27.73,27.74,27.72,27.73,10334.0,22.0885,22.0965,22.0805,22.0885,10334.0
2017-03-08 13:35:00,27.74,27.75,27.73,27.73,39158.0,22.0965,22.1044,22.0885,22.0885,39158.0
2017-03-08 13:40:00,27.73,27.74,27.72,27.73,26280.0,22.0885,22.0965,22.0805,22.0885,26280.0
2017-03-08 13:45:00,27.73,27.74,27.71,27.72,20635.0,22.0885,22.0965,22.0726,22.0805,20635.0
2017-03-08 13:50:00,27.71,27.73,27.71,27.72,23637.0,22.0726,22.0885,22.0726,22.0805,23637.0
2017-03-08 13:55:00,27.72,27.74,27.71,27.71,33129.0,22.0805,22.0965,22.0726,22.0726,33129.0
2017-03-08 14:00:00,27.71,27.73,27.7,27.73,80740.0,22.0726,22.0885,22.0646,22.0885,80740.0
2017-03-08 14:05:00,27.73,27.74,27.69,27.69,32587.0,22.0885,22.0965,22.0566,22.0566,32587.0
2017-03-08 14:10:00,27.7,27.71,27.69,27.7,23057.0,22.0646,22.0726,22.0566,22.0646,23057.0
2017-03-08 14:15:00,27.7,27.72,27.68,27.72,44730.0,22.0646,22.0805,22.0487,22.0805,44730.0
2017-03-08 14:20:00,27.71,27.71,27.67,27.7,40990.0,22.0726,22.0726,22.0407,22.0646,40990.0
2017-03-08 14:25:00,27.69,27.7,27.67,27.69,27925.0,22.0566,22.0646,22.0407,22.0566,27925.0
2017-03-08 14:30:00,27.69,27.71,27.68,27.69,27936.0,22.0566,22.0726,22.0487,22.0566,27936.0
2017-03-08 14:35:00,27.69,27.7,27.68,27.69,18823.0,22.0566,22.0646,22.0487,22.0566,18823.0
2017-03-08 14:40:00,27.71,27.71,27.69,27.69,14875.0,22.0726,22.0726,22.0566,22.0566,14875.0
2017-03-08 14:45:00,27.69,27.71,27.69,27.7,34524.0,22.0566,22.0726,22.0566,22.0646,34524.0
2017-03-08 14:50:00,27.7,27.7,27.68,27.69,23133.0,22.0646,22.0646,22.0487,22.0566,23133.0
2017-03-08 14:55:00,27.69,27.71,27.67,27.67,62402.0,22.0566,22.0726,22.0407,22.0407,62402.0
2017-03-08 15:00:00,27.67,27.7,27.66,27.68,59302.0,22.0407,22.0646,22.0327,22.0487,59302.0
2017-03-08 15:05:00,27.68,27.69,27.67,27.67,51862.0,22.0487,22.0566,22.0407,22.0407,51862.0
2017-03-08 15:10:00,27.67,27.68,27.65,27.65,51243.0,22.0407,22.0487,22.0248,22.0248,51243.0
2017-03-08 15:15:00,27.66,27.66,27.64,27.66,239081.0,22.0327,22.0327,22.0168,22.0327,239081.0
2017-03-08 15:20:00,27.66,27.66,27.64,27.64,48597.0,22.0327,22.0327,22.0168,22.0168,48597.0
2017-03-08 15:25:00,27.64,27.65,27.63,27.64,66322.0,22.0168,22.0248,22.0088,22.0168,66322.0
2017-03-08 15:30:00,27.64,27.65,27.57,27.6,105274.0,22.0168,22.0248,21.961,21.9849,105274.0
2017-03-08 15:35:00,27.6,27.63,27.59,27.63,105699.0,21.9849,22.0088,21.977,22.0088,105699.0
2017-03-08 15:40:00,27.62,27.63,27.58,27.61,96476.0,22.0009,22.0088,21.969,21.9929,96476.0
2017-03-08 15:45:00,27.62,27.63,27.6,27.6,92949.0,22.0009,22.0088,21.9849,21.9849,92949.0
2017-03-08 15:50:00,27.6,27.61,27.56,27.58,136630.0,21.9849,21.9929,21.9531,21.969,136630.0
2017-03-08 15:55:00,27.58,27.62,27.57,27.62,291710.0,21.969,22.0009,21.961,22.0009,291710.0
2017-03-09 09:30:00,27.66,27.73,27.65,27.68,107486.0,22.0327,22.0885,22.0248,22.0487,107486.0
2017-03-09 09:35:00,27.68,27.68,27.59,27.6,36267.0,22.0487,22.0487,21.977,21.9849,36267.0
2017-03-09 09:40:00,27.61,27.65,27.6,27.64,42865.0,21.9929,22.0248,21.9849,22.0168,42865.0
2017-03-09 09:45:00,27.64,27.67,27.61,27.65,56905.0,22.0168,22.0407,21.9929,22.0248,56905.0
2017-03-09 09:50:00,27.65,27.67,27.62,27.67,32798.0,22.0248,22.0407,22.0009,22.0407,32798.0
2017-03-09 09:55:00,27.67,27.69,27.67,27.68,35521.0,22.0407,22.0566,22.0407,22.0487,35521.0
2017-03-09 10:00:00,27.67,27.7,27.67,27.69,41149.0,22.0407,22.0646,22.0407,22.0566,41149.0
2017-03-09 10:05:00,27.69,27.71,27.68,27.7,23827.0,22.0566,22.0726,22.0487,22.0646,23827.0
2017-03-09 10:10:00,27.7,27.72,27.7,27.7,37734.0,22.0646,22.0805,22.0646,22.0646,37734.0
2017-03-09 10:15:00,27.7,27.72,27.65,27.66,31632.0,22.0646,22.0805,22.0248,22.0327,31632.0
2017-03-09 10:20:00,27.67,27.68,27.63,27.64,29567.0,22.0407,22.0487,22.0088,22.0168,29567.0
2017-03-09 10:25:00,27.64,27.66,27.63,27.64,35102.0,22.0168,22.0327,22.0088,22.0168,35102.0
2017-03-09 10:30:00,27.64,27.66,27.63,27.65,35163.0,22.0168,22.0327,22.0088,22.0248,35163.0
2017-03-09 10:35:00,27.65,27.66,27.61,27.61,46682.0,22.0248,22.0327,21.9929,21.9929,46682.0
2017-03-09 10:40:00,27.61,27.61,27.58,27.61,39537.0,21.9929,21.9929,21.969,21.9929,39537.0
2017-03-09 10:45:00,27.61,27.62,27.6,27.62,21307.0,21.9929,22.0009,21.9849,22.0009,21307.0
2017-03-09 10:50:00,27.61,27.63,27.6,27.62,85168.0,21.9929,22.0088,21.9849,22.0009,85168.0
2017-03-09 10:55:00,27.62,27.66,27.61,27.64,91007.0,22.0009,22.0327,21.9929,22.0168,91007.0
2017-03-09 11:00:00,27.65,27.66,27.61,27.61,59533.0,22.0248,22.0327,21.9929,21.9929,59533.0
2017-03-09 11:05:00,27.62,27.65,27.62,27.64,46291.0,22.0009,22.0248,22.0009,22.0168,46291.0
2017-03-09 11:10:00,27.64,27.65,27.62,27.62,46753.0,22.0168,22.0248,22.0009,22.0009,46753.0
2017-03-09 11:15:00,27.62,27.63,27.6,27.61,55023.0,22.0009,22.0088,21.9849,21.9929,55023.0
2017-03-09 11:20:00,27.61,27.61,27.59,27.6,50879.0,21.9929,21.9929,21.977,21.9849,50879.0
2017-03-09 11:25:00,27.6,27.65,27.59,27.65,49354.0,21.9849,22.0248,21.977,22.0248,49354.0
2017-03-09 11:30:00,27.64,27.64,27.62,27.63,30089.0,22.0168,22.0168,22.0009,22.0088,30089.0
2017-03-09 11:35:00,27.63,27.65,27.62,27.64,33895.0,22.0088,22.0248,22.0009,22.0168,33895.0
2017-03-09 11:40:00,27.64,27.65,27.63,27.63,35428.0,22.0168,22.0248,22.0088,22.0088,35428.0
2017-03-09 11:45:00,27.64,27.67,27.63,27.67,29652.0,22.0168,22.0407,22.0088,22.0407,29652.0
2017-03-09 11:50:00,27.67,27.68,27.65,27.66,49029.0,22.0407,22.0487,22.0248,22.0327,49029.0
2017-03-09 11:55:00,27.66,27.66,27.61,27.62,27287.0,22.0327,22.0327,21.9929,22.0009,27287.0
2017-03-09 12:00:00,27.62,27.64,27.61,27.64,30382.0,22.0009,22.0168,21.9929,22.0168,30382.0
2017-03-09 12:05:00,27.64,27.66,27.62,27.62,94574.0,22.0168,22.0327,22.0009,22.0009,94574.0
2017-03-09 12:10:00,27.63,27.65,27.62,27.65,24270.0,22.0088,22.0248,22.0009,22.0248,24270.0
2017-03-09 12:15:00,27.64,27.65,27.62,27.64,21213.0,22.0168,22.0248,22.0009,22.0168,21213.0
2017-03-09 12:20:00,27.64,27.65,27.64,27.64,15422.0,22.0168,22.0248,22.0168,22.0168,15422.0
2017-03-09 12:25:00,27.64,27.65,27.62,27.63,14530.0,22.0168,22.0248,22.0009,22.0088,14530.0
2017-03-09 12:30:00,27.63,27.63,27.61,27.61,18518.0,22.0088,22.0088,21.9929,21.9929,18518.0
2017-03-09 12:35:00,27.61,27.63,27.58,27.59,50578.0,21.9929,22.0088,21.969,21.977,50578.0
2017-03-09 12:40:00,27.6,27.64,27.59,27.63,86661.0,21.9849,22.0168,21.977,22.0088,86661.0
2017-03-09 12:45:00,27.63,27.65,27.63,27.64,33830.0,22.0088,22.0248,22.0088,22.0168,33830.0
2017-03-09 12:50:00,27.64,27.66,27.63,27.65,38267.0,22.0168,22.0327,22.0088,22.0248,38267.0
2017-03-09 12:55:00,27.65,27.65,27.64,27.64,8453.0,22.0248,22.0248,22.0168,22.0168,8453.0
2017-03-09 13:00:00,27.65,27.68,27.64,27.68,42559.0,22.0248,22.0487,22.0168,22.0487,42559.0
2017-03-09 13:05:00,27.68,27.69,27.66,27.69,46371.0,22.0487,22.0566,22.0327,22.0566,46371.0
2017-03-09 13:10:00,27.68,27.69,27.66,27.66,24613.0,22.0487,22.0566,22.0327,22.0327,24613.0
2017-03-09 13:15:00,27.67,27.68,27.66,27.67,20647.0,22.0407,22.0487,22.0327,22.0407,20647.0
2017-03-09 13:20:00,27.68,27.68,27.64,27.65,32745.0,22.0487,22.0487,22.0168,22.0248,32745.0
2017-03-09 13:25:00,27.65,27.66,27.62,27.63,27742.0,22.0248,22.0327,22.0009,22.0088,27742.0
2017-03-09 13:30:00,27.62,27.62,27.58,27.6,33051.0,22.0009,22.0009,21.969,21.9849,33051.0
2017-03-09 13:35:00,27.6,27.62,27.59,27.61,32328.0,21.9849,22.0009,21.977,21.9929,32328.0
2017-03-09 13:40:00,27.62,27.64,27.61,27.62,38125.0,22.0009,22.0168,21.9929,22.0009,38125.0
2017-03-09 13:45:00,27.62,27.63,27.61,27.62,15234.0,22.0009,22.0088,21.9929,22.0009,15234.0
2017-03-09 13:50:00,27.62,27.64,27.62,27.63,33061.0,22.0009,22.0168,22.0009,22.0088,33061.0
2017-03-09 13:55:00,27.63,27.63,27.62,27.63,13146.0,22.0088,22.0088,22.0009,22.0088,13146.0
2017-03-09 14:00:00,27.62,27.63,27.57,27.57,80448.0,22.0009,22.0088,21.961,21.961,80448.0
2017-03-09 14:05:00,27.57,27.57,27.52,27.53,78213.0,21.961,21.961,21.9212,21.9292,78213.0
2017-03-09 14:10:00,27.52,27.55,27.52,27.54,53236.0,21.9212,21.9451,21.9212,21.9371,53236.0
2017-03-09 14:15:00,27.54,27.54,27.51,27.53,57470.0,21.9371,21.9371,21.9133,21.9292,57470.0
2017-03-09 14:20:00,27.53,27.54,27.51,27.51,42719.0,21.9292,21.9371,21.9133,21.9133,42719.0
2017-03-09 14:25:00,27.53,27.56,27.52,27.56,31554.0,21.9292,21.9531,21.9212,21.9531,31554.0
2017-03-09 14:30:00,27.55,27.56,27.53,27.54,36829.0,21.9451,21.9531,21.9292,21.9371,36829.0
2017-03-09 14:35:00,27.55,27.55,27.53,27.54,19052.0,21.9451,21.9451,21.9292,21.9371,19052.0
2017-03-09 14:40:00,27.54,27.56,27.52,27.55,30713.0,21.9371,21.9531,21.9212,21.9451,30713.0
2017-03-09 14:45:00,27.54,27.56,27.54,27.55,41986.0,21.9371,21.9531,21.9371,21.9451,41986.0
2017-03-09 14:50:00,27.55,27.56,27.53,27.53,53354.0,21.9451,21.9531,21.9292,21.9292,53354.0
2017-03-09 14:55:00,27.53,27.54,27.52,27.53,57165.0,21.9292,21.9371,21.9212,21.9292,57165.0
2017-03-09 15:00:00,27.54,27.59,27.53,27.58,50519.0,21.9371,21.977,21.9292,21.969,50519.0
2017-03-09 15:05:00,27.58,27.62,27.57,27.61,62089.0,21.969,22.0009,21.961,21.9929,62089.0
2017-03-09 15:10:00,27.62,27.63,27.59,27.61,58197.0,22.0009,22.0088,21.977,21.9929,58197.0
2017-03-09 15:15:00,27.61,27.63,27.6,27.63,29859.0,21.9929,22.0088,21.9849,22.0088,29859.0
2017-03-09 15:20:00,27.62,27.63,27.6,27.61,32764.0,22.0009,22.0088,21.9849,21.9929,32764.0
2017-03-09 15:25:00,27.61,27.62,27.59,27.61,115761.0,21.9929,22.0009,21.977,21.9929,115761.0
2017-03-09 15:30:00,27.61,27.64,27.6,27.64,59359.0,21.9929,22.0168,21.9849,22.0168,59359.0
2017-03-09 15:35:00,27.63,27.64,27.62,27.63,55785.0,22.0088,22.0168,22.0009,22.0088,55785.0
2017-03-09 15:40:00,27.62,27.62,27.6,27.6,55421.0,22.0009,22.0009,21.9849,21.9849,55421.0
2017-03-09 15:45:00,27.6,27.62,27.6,27.61,76746.0,21.9849,22.0009,21.9849,21.9929,76746.0
2017-03-09 15:50:00,27.61,27.62,27.57,27.59,116259.0,21.9929,22.0009,21.961,21.977,116259.0
2017-03-09 15:55:00,27.59,27.59,27.56,27.58,278783.0,21.977,21.977,21.9531,21.969,278783.0
2017-03-10 09:30:00,27.59,27.79,27.59,27.77,154613.0,21.977,22.1363,21.977,22.1204,154613.0
2017-03-10 09:35:00,27.76,27.76,27.67,27.67,374450.0,22.1124,22.1124,22.0407,22.0407,374450.0
2017-03-10 09:40:00,27.66,27.67,27.63,27.63,78421.0,22.0327,22.0407,22.0088,22.0088,78421.0
2017-03-10 09:45:00,27.64,27.75,27.63,27.71,50948.0,22.0168,22.1044,22.0088,22.0726,50948.0
2017-03-10 09:50:00,27.71,27.74,27.7,27.73,110819.0,22.0726,22.0965,22.0646,22.0885,110819.0
2017-03-10 09:55:00,27.72,27.78,27.72,27.78,119060.0,22.0805,22.1283,22.0805,22.1283,119060.0
2017-03-10 10:00:00,27.78,27.8,27.76,27.78,54913.0,22.1283,22.1443,22.1124,22.1283,54913.0
2017-03-10 10:05:00,27.78,27.79,27.74,27.75,56710.0,22.1283,22.1363,22.0965,22.1044,56710.0
2017-03-10 10:10:00,27.75,27.75,27.71,27.72,68043.0,22.1044,22.1044,22.0726,22.0805,68043.0
2017-03-10 10:15:00,27.72,27.74,27.71,27.73,38773.0,22.0805,22.0965,22.0726,22.0885,38773.0
2017-03-10 10:20:00,27.72,27.73,27.68,27.68,47878.0,22.0805,22.0885,22.0487,22.0487,47878.0
2017-03-10 10:25:00,27.69,27.7,27.67,27.67,41798.0,22.0566,22.0646,22.0407,22.0407,41798.0
2017-03-10 10:30:00,27.67,27.67,27.61,27.62,48250.0,22.0407,22.0407,21.9929,22.0009,48250.0
2017-03-10 10:35:00,27.62,27.62,27.58,27.58,43954.0,22.0009,22.0009,21.969,21.969,43954.0
2017-03-10 10:40:00,27.59,27.64,27.56,27.63,58017.0,21.977,22.0168,21.9531,22.0088,58017.0
2017-03-10 10:45:00,27.63,27.65,27.62,27.63,27320.0,22.0088,22.0248,22.0009,22.0088,27320.0
2017-03-10 10:50:00,27.63,27.65,27.63,27.64,19032.0,22.0088,22.0248,22.0088,22.0168,19032.0
2017-03-10 10:55:00,27.64,27.65,27.62,27.62,31797.0,22.0168,22.0248,22.0009,22.0009,31797.0
2017-03-10 11:00:00,27.62,27.63,27.55,27.56,66057.0,22.0009,22.0088,21.9451,21.9531,66057.0
2017-03-10 11:05:00,27.56,27.6,27.56,27.59,28129.0,21.9531,21.9849,21.9531,21.977,28129.0
2017-03-10 11:10:00,27.59,27.59,27.54,27.56,35544.0,21.977,21.977,21.9371,21.9531,35544.0
2017-03-10 11:15:00,27.55,27.6,27.55,27.58,30406.0,21.9451,21.9849,21.9451,21.969,30406.0
2017-03-10 11:20:00,27.58,27.6,27.56,27.57,32880.0,21.969,21.9849,21.9531,21.961,32880.0
2017-03-10 11:25:00,27.57,27.57,27.53,27.55,125781.0,21.961,21.961,21.9292,21.9451,125781.0
2017-03-10 11:30:00,27.55,27.59,27.54,27.56,59177.0,21.9451,21.977,21.9371,21.9531,59177.0
2017-03-10 11:35:00,27.56,27.6,27.56,27.59,30357.0,21.9531,21.9849,21.9531,21.977,30357.0
2017-03-10 11:40:00,27.58,27.59,27.57,27.57,18040.0,21.969,21.977,21.961,21.961,18040.0
2017-03-10 11:45:00,27.58,27.59,27.55,27.57,19506.0,21.969,21.977,21.9451,21.961,19506.0
2017-03-10 11:50:00,27.57,27.6,27.56,27.6,27606.0,21.961,21.9849,21.9531,21.9849,27606.0
2017-03-10 11:55:00,27.6,27.6,27.54,27.56,65423.0,21.9849,21.9849,21.9371,21.9531,65423.0
2017-03-10 12:00:00,27.56,27.59,27.56,27.57,23260.0,21.9531,21.977,21.9531,21.961,23260.0
2017-03-10 12:05:00,27.58,27.61,27.57,27.58,80362.0,21.969,21.9929,21.961,21.969,80362.0
2017-03-10 12:10:00,27.58,27.6,27.57,27.6,21442.0,21.969,21.9849,21.961,21.9849,21442.0
2017-03-10 12:15:00,27.6,27.6,27.57,27.59,21347.0,21.9849,21.9849,21.961,21.977,21347.0
2017-03-10 12:20:00,27.59,27.6,27.58,27.6,21597.0,21.977,21.9849,21.969,21.9849,21597.0
2017-03-10 12:25:00,27.6,27.61,27.58,27.59,29375.0,21.9849,21.9929,21.969,21.977,29375.0
2017-03-10 12:30:00,27.6,27.6,27.58,27.59,20227.0,21.9849,21.9849,21.969,21.977,20227.0
2017-03-10 12:35:00,27.58,27.59,27.56,27.56,20028.0,21.969,21.977,21.9531,21.9531,20028.0
2017-03-10 12:40:00,27.57,27.57,27.55,27.57,18715.0,21.961,21.961,21.9451,21.961,18715.0
2017-03-10 12:45:00,27.58,27.59,27.56,27.58,15715.0,21.969,21.977,21.9531,21.969,15715.0
2017-03-10 12:50:00,27.58,27.59,27.52,27.54,41348.0,21.969,21.977,21.9212,21.9371,41348.0
2017-03-10 12:55:00,27.54,27.58,27.52,27.58,20680.0,21.9371,21.969,21.9212,21.969,20680.0
2017-03-10 13:00:00,27.58,27.59,27.55,27.55,19322.0,21.969,21.977,21.9451,21.9451,19322.0
2017-03-10 13:05:00,27.55,27.56,27.51,27.54,34938.0,21.9451,21.9531,21.9133,21.9371,34938.0
2017-03-10 13:10:00,27.55,27.56,27.53,27.55,28222.0,21.9451,21.9531,21.9292,21.9451,28222.0
2017-03-10 13:15:00,27.55,27.55,27.53,27.53,30553.0,21.9451,21.9451,21.9292,21.9292,30553.0
2017-03-10 13:20:00,27.54,27.56,27.52,27.55,33264.0,21.9371,21.9531,21.9212,21.9451,33264.0
2017-03-10 13:25:00,27.54,27.55,27.53,27.54,12624.0,21.9371,21.9451,21.9292,21.9371,12624.0
2017-03-10 13:30:00,27.55,27.55,27.52,27.53,34139.0,21.9451,21.9451,21.9212,21.9292,34139.0
2017-03-10 13:35:00,27.53,27.56,27.52,27.55,21075.0,21.9292,21.9531,21.9212,21.9451,21075.0
2017-03-10 13:40:00,27.55,27.58,27.55,27.57,22714.0,21.9451,21.969,21.9451,21.961,22714.0
2017-03-10 13:45:00,27.57,27.6,27.56,27.59,26097.0,21.961,21.9849,21.9531,21.977,26097.0
2017-03-10 13:50:00,27.59,27.6,27.58,27.6,39517.0,21.977,21.9849,21.969,21.9849,39517.0
2017-03-10 13:55:00,27.6,27.6,27.58,27.59,20276.0,21.9849,21.9849,21.969,21.977,20276.0
2017-03-10 14:00:00,27.6,27.6,27.57,27.6,44337.0,21.9849,21.9849,21.961,21.9849,44337.0
2017-03-10 14:05:00,27.59,27.59,27.57,27.58,21217.0,21.977,21.977,21.961,21.969,21217.0
2017-03-10 14:10:00,27.59,27.6,27.56,27.59,42339.0,21.977,21.9849,21.9531,21.977,42339.0
2017-03-10 14:15:00,27.6,27.6,27.57,27.58,36079.0,21.9849,21.9849,21.961,21.969,36079.0
2017-03-10 14:20:00,27.59,27.6,27.58,27.58,40388.0,21.977,21.9849,21.969,21.969,40388.0
2017-03-10 14:25:00,27.58,27.6,27.58,27.59,20473.0,21.969,21.9849,21.969,21.977,20473.0
2017-03-10 14:30:00,27.59,27.6,27.57,27.59,29839.0,21.977,21.9849,21.961,21.977,29839.0
2017-03-10 14:35:00,27.59,27.63,27.58,27.62,53371.0,21.977,22.0088,21.969,22.0009,53371.0
2017-03-10 14:40:00,27.62,27.62,27.59,27.61,39319.0,22.0009,22.0009,21.977,21.9929,39319.0
2017-03-10 14:45:00,27.61,27.61,27.59,27.6,22903.0,21.9929,21.9929,21.977,21.9849,22903.0
2017-03-10 14:50:00,27.6,27.63,27.59,27.59,106354.0,21.9849,22.0088,21.977,21.977,106354.0
2017-03-10 14:55:00,27.58,27.6,27.58,27.58,49678.0,21.969,21.9849,21.969,21.969,49678.0
2017-03-10 15:00:00,27.58,27.59,27.55,27.56,73273.0,21.969,21.977,21.9451,21.9531,73273.0
2017-03-10 15:05:00,27.56,27.57,27.54,27.55,93539.0,21.9531,21.961,21.9371,21.9451,93539.0
2017-03-10 15:10:00,27.55,27.55,27.54,27.54,38660.0,21.9451,21.9451,21.9371,21.9371,38660.0
2017-03-10 15:15:00,27.54,27.55,27.52,27.53,91114.0,21.9371,21.9451,21.9212,21.9292,91114.0
2017-03-10 15:20:00,27.54,27.55,27.53,27.53,51183.0,21.9371,21.9451,21.9292,21.9292,51183.0
2017-03-10 15:25:00,27.53,27.57,27.52,27.57,73328.0,21.9292,21.961,21.9212,21.961,73328.0
2017-03-10 15:30:00,27.57,27.57,27.54,27.55,113201.0,21.961,21.961,21.9371,21.9451,113201.0
2017-03-10 15:35:00,27.54,27.56,27.53,27.54,102268.0,21.9371,21.9531,21.9292,21.9371,102268.0
2017-03-10 15:40:00,27.54,27.54,27.52,27.54,108236.0,21.9371,21.9371,21.9212,21.9371,108236.0
2017-03-10 15:45:00,27.54,27.56,27.52,27.55,133503.0,21.9371,21.9531,21.9212,21.9451,133503.0
2017-03-10 15:50:00,27.56,27.59,27.55,27.58,139927.0,21.9531,21.977,21.9451,21.969,139927.0
2017-03-10 15:55:00,27.58,27.58,27.54,27.57,296566.0,21.969,21.969,21.9371,21.961,296566.0
2017-03-13 09:30:00,27.59,27.7,27.58,27.68,121534.0,21.977,22.0646,21.969,22.0487,121534.0
2017-03-13 09:35:00,27.68,27.71,27.66,27.7,40191.0,22.0487,22.0726,22.0327,22.0646,40191.0
2017-03-13 09:40:00,27.69,27.73,27.67,27.73,94644.0,22.0566,22.0885,22.0407,22.0885,94644.0
2017-03-13 09:45:00,27.73,27.74,27.69,27.7,54018.0,22.0885,22.0965,22.0566,22.0646,54018.0
2017-03-13 09:50:00,27.7,27.71,27.65,27.7,56362.0,22.0646,22.0726,22.0248,22.0646,56362.0
2017-03-13 09:55:00,27.71,27.73,27.68,27.68,26685.0,22.0726,22.0885,22.0487,22.0487,26685.0
2017-03-13 10:00:00,27.69,27.72,27.68,27.71,31667.0,22.0566,22.0805,22.0487,22.0726,31667.0
2017-03-13 10:05:00,27.7,27.71,27.67,27.67,36212.0,22.0646,22.0726,22.0407,22.0407,36212.0
2017-03-13 10:10:00,27.68,27.71,27.67,27.68,74681.0,22.0487,22.0726,22.0407,22.0487,74681.0
2017-03-13 10:15:00,27.68,27.68,27.64,27.65,60686.0,22.0487,22.0487,22.0168,22.0248,60686.0
2017-03-13 10:20:00,27.65,27.65,27.61,27.64,56048.0,22.0248,22.0248,21.9929,22.0168,56048.0
2017-03-13 10:25:00,27.64,27.66,27.62,27.66,45151.0,22.0168,22.0327,22.0009,22.0327,45151.0
2017-03-13 10:30:00,27.66,27.7,27.66,27.68,45470.0,22.0327,22.0646,22.0327,22.0487,45470.0
2017-03-13 10:35:00,27.68,27.7,27.66,27.69,26371.0,22.0487,22.0646,22.0327,22.0566,26371.0
2017-03-13 10:40:00,27.7,27.71,27.68,27.69,27944.0,22.0646,22.0726,22.0487,22.0566,27944.0
2017-03-13 10:45:00,27.69,27.7,27.68,27.7,36344.0,22.0566,22.0646,22.0487,22.0646,36344.0
2017-03-13 10:50:00,27.7,27.74,27.69,27.74,29594.0,22.0646,22.0965,22.0566,22.0965,29594.0
2017-03-13 10:55:00,27.74,27.75,27.7,27.71,59458.0,22.0965,22.1044,22.0646,22.0726,59458.0
2017-03-13 11:00:00,27.7,27.71,27.66,27.66,58928.0,22.0646,22.0726,22.0327,22.0327,58928.0
2017-03-13 11:05:00,27.66,27.68,27.65,27.68,32689.0,22.0327,22.0487,22.0248,22.0487,32689.0
2017-03-13 11:10:00,27.68,27.71,27.67,27.68,28316.0,22.0487,22.0726,22.0407,22.0487,28316.0
2017-03-13 11:15:00,27.68,27.68,27.6,27.61,59975.0,22.0487,22.0487,21.9849,21.9929,59975.0
2017-03-13 11:20:00,27.62,27.62,27.6,27.6,29686.0,22.0009,22.0009,21.9849,21.9849,29686.0
2017-03-13 11:25:00,27.6,27.61,27.57,27.58,49197.0,21.9849,21.9929,21.961,21.969,49197.0
2017-03-13 11:30:00,27.58,27.59,27.55,27.58,88674.0,21.969,21.977,21.9451,21.969,88674.0
2017-03-13 11:35:00,27.58,27.61,27.57,27.61,27871.0,21.969,21.9929,21.961,21.9929,27871.0
2017-03-13 11:40:00,27.62,27.66,27.61,27.66,21203.0,22.0009,22.0327,21.9929,22.0327,21203.0
2017-03-13 11:45:00,27.66,27.68,27.65,27.66,25055.0,22.0327,22.0487,22.0248,22.0327,25055.0
2017-03-13 11:50:00,27.66,27.66,27.63,27.66,39781.0,22.0327,22.0327,22.0088,22.0327,39781.0
2017-03-13 11:55:00,27.66,27.69,27.66,27.68,33985.0,22.0327,22.0566,22.0327,22.0487,33985.0
2017-03-13 12:00:00,27.68,27.69,27.67,27.68,23523.0,22.0487,22.0566,22.0407,22.0487,23523.0
2017-03-13 12:05:00,27.69,27.69,27.63,27.64,25632.0,22.0566,22.0566,22.0088,22.0168,25632.0
2017-03-13 12:10:00,27.64,27.65,27.63,27.65,20112.0,22.0168,22.0248,22.0088,22.0248,20112.0
2017-03-13 12:15:00,27.65,27.65,27.62,27.63,15709.0,22.0248,22.0248,22.0009,22.0088,15709.0
2017-03-13 12:20:00,27.63,27.65,27.62,27.64,27087.0,22.0088,22.0248,22.0009,22.0168,27087.0
2017-03-13 12:25:00,27.65,27.65,27.64,27.64,7369.0,22.0248,22.0248,22.0168,22.0168,7369.0
2017-03-13 12:30:00,27.64,27.66,27.64,27.66,18148.0,22.0168,22.0327,22.0168,22.0327,18148.0
2017-03-13 12:35:00,27.66,27.66,27.63,27.63,23336.0,22.0327,22.0327,22.0088,22.0088,23336.0
2017-03-13 12:40:00,27.63,27.67,27.63,27.67,11761.0,22.0088,22.0407,22.0088,22.0407,11761.0
2017-03-13 12:45:00,27.67,27.67,27.65,27.67,29372.0,22.0407,22.0407,22.0248,22.0407,29372.0
2017-03-13 12:50:00,27.67,27.68,27.66,27.67,7831.0,22.0407,22.0487,22.0327,22.0407,7831.0
2017-03-13 12:55:00,27.68,27.68,27.65,27.66,47605.0,22.0487,22.0487,22.0248,22.0327,47605.0
2017-03-13 13:00:00,27.66,27.68,27.65,27.67,22403.0,22.0327,22.0487,22.0248,22.0407,22403.0
2017-03-13 13:05:00,27.67,27.7,27.66,27.68,31890.0,22.0407,22.0646,22.0327,22.0487,31890.0
2017-03-13 13:10:00,27.67,27.68,27.65,27.66,18961.0,22.0407,22.0487,22.0248,22.0327,18961.0
2017-03-13 13:15:00,27.66,27.67,27.63,27.63,16725.0,22.0327,22.0407,22.0088,22.0088,16725.0
2017-03-13 13:20:00,27.63,27.65,27.63,27.65,27785.0,22.0088,22.0248,22.0088,22.0248,27785.0
2017-03-13 13:25:00,27.65,27.67,27.64,27.66,21271.0,22.0248,22.0407,22.0168,22.0327,21271.0
2017-03-13 13:30:00,27.65,27.67,27.64,27.65,71290.0,22.0248,22.0407,22.0168,22.0248,71290.0
2017-03-13 13:35:00,27.64,27.65,27.63,27.65,35164.0,22.0168,22.0248,22.0088,22.0248,35164.0
2017-03-13 13:40:00,27.64,27.67,27.64,27.66,15656.0,22.0168,22.0407,22.0168,22.0327,15656.0
2017-03-13 13:45:00,27.67,27.68,27.64,27.64,52078.0,22.0407,22.0487,22.0168,22.0168,52078.0
2017-03-13 13:50:00,27.64,27.65,27.64,27.65,31612.0,22.0168,22.0248,22.0168,22.0248,31612.0
2017-03-13 13:55:00,27.65,27.65,27.64,27.64,10947.0,22.0248,22.0248,22.0168,22.0168,10947.0
2017-03-13 14:00:00,27.64,27.65,27.63,27.64,22329.0,22.0168,22.0248,22.0088,22.0168,22329.0
2017-03-13 14:05:00,27.64,27.64,27.63,27.64,9577.0,22.0168,22.0168,22.0088,22.0168,9577.0
2017-03-13 14:10:00,27.63,27.65,27.63,27.65,30834.0,22.0088,22.0248,22.0088,22.0248,30834.0
2017-03-13 14:15:00,27.65,27.65,27.63,27.63,23029.0,22.0248,22.0248,22.0088,22.0088,23029.0
2017-03-13 14:20:00,27.64,27.66,27.63,27.66,94877.0,22.0168,22.0327,22.0088,22.0327,94877.0
2017-03-13 14:25:00,27.66,27.68,27.65,27.68,14449.0,22.0327,22.0487,22.0248,22.0487,14449.0
2017-03-13 14:30:00,27.68,27.68,27.66,27.68,45101.0,22.0487,22.0487,22.0327,22.0487,45101.0
2017-03-13 14:35:00,27.68,27.68,27.67,27.67,23209.0,22.0487,22.0487,22.0407,22.0407,23209.0
2017-03-13 14:40:00,27.68,27.68,27.66,27.66,25685.0,22.0487,22.0487,22.0327,22.0327,25685.0
2017-03-13 14:45:00,27.66,27.67,27.65,27.65,11857.0,22.0327,22.0407,22.0248,22.0248,11857.0
2017-03-13 14:50:00,27.65,27.66,27.65,27.66,26620.0,22.0248,22.0327,22.0248,22.0327,26620.0
2017-03-13 14:55:00,27.65,27.66,27.65,27.65,15337.0,22.0248,22.0327,22.0248,22.0248,15337.0
2017-03-13 15:00:00,27.66,27.66,27.65,27.66,17564.0,22.0327,22.0327,22.0248,22.0327,17564.0
2017-03-13 15:05:00,27.66,27.67,27.65,27.67,38379.0,22.0327,22.0407,22.0248,22.0407,38379.0
2017-03-13 15:10:00,27.67,27.68,27.66,27.68,26608.0,22.0407,22.0487,22.0327,22.0487,26608.0
2017-03-13 15:15:00,27.68,27.69,27.67,27.67,33873.0,22.0487,22.0566,22.0407,22.0407,33873.0
2017-03-13 15:20:00,27.67,27.69,27.66,27.67,64982.0,22.0407,22.0566,22.0327,22.0407,64982.0
2017-03-13 15:25:00,27.67,27.68,27.66,27.68,37300.0,22.0407,22.0487,22.0327,22.0487,37300.0
2017-03-13 15:30:00,27.68,27.7,27.67,27.7,58237.0,22.0487,22.0646,22.0407,22.0646,58237.0
2017-03-13 15:35:00,27.7,27.7,27.67,27.68,57038.0,22.0646,22.0646,22.0407,22.0487,57038.0
2017-03-13 15:40:00,27.68,27.69,27.67,27.69,56870.0,22.0487,22.0566,22.0407,22.0566,56870.0
2017-03-13 15:45:00,27.69,27.72,27.69,27.71,73978.0,22.0566,22.0805,22.0566,22.0726,73978.0
2017-03-13 15:50:00,27.71,27.72,27.69,27.69,79966.0,22.0726,22.0805,22.0566,22.0566,79966.0
2017-03-13 15:55:00,27.7,27.71,27.69,27.71,255375.0,22.0646,22.0726,22.0566,22.0726,255375.0
2017-03-14 09:30:00,27.22,27.23,27.0,27.02,336135.0,21.6822,21.6902,21.507,21.5229,336135.0
2017-03-14 09:35:00,27.02,27.08,27.0,27.07,133065.0,21.5229,21.5707,21.507,21.5628,133065.0
2017-03-14 09:40:00,27.07,27.14,27.07,27.12,98905.0,21.5628,21.6185,21.5628,21.6026,98905.0
2017-03-14 09:45:00,27.13,27.13,27.09,27.12,97567.0,21.6106,21.6106,21.5787,21.6026,97567.0
2017-03-14 09:50:00,27.12,27.16,27.11,27.14,136763.0,21.6026,21.6345,21.5946,21.6185,136763.0
2017-03-14 09:55:00,27.14,27.15,27.07,27.1,156925.0,21.6185,21.6265,21.5628,21.5867,156925.0
2017-03-14 10:00:00,27.1,27.1,27.02,27.03,149854.0,21.5867,21.5867,21.5229,21.5309,149854.0
2017-03-14 10:05:00,27.03,27.03,26.96,26.96,138496.0,21.5309,21.5309,21.4751,21.4751,138496.0
2017-03-14 10:10:00,26.97,27.03,26.96,27.02,111276.0,21.4831,21.5309,21.4751,21.5229,111276.0
2017-03-14 10:15:00,27.02,27.02,26.91,26.91,109889.0,21.5229,21.5229,21.4353,21.4353,109889.0
2017-03-14 10:20:00,26.91,26.97,26.88,26.97,110333.0,21.4353,21.4831,21.4114,21.4831,110333.0
2017-03-14 10:25:00,26.96,26.98,26.85,26.86,215983.0,21.4751,21.4911,21.3875,21.3955,215983.0
2017-03-14 10:30:00,26.86,26.92,26.8,26.92,229547.0,21.3955,21.4433,21.3477,21.4433,229547.0
2017-03-14 10:35:00,26.92,26.93,26.87,26.9,137354.0,21.4433,21.4512,21.4035,21.4274,137354.0
2017-03-14 10:40:00,26.89,26.9,26.81,26.81,112368.0,21.4194,21.4274,21.3557,21.3557,112368.0
2017-03-14 10:45:00,26.81,26.88,26.8,26.88,92017.0,21.3557,21.4114,21.3477,21.4114,92017.0
2017-03-14 10:50:00,26.88,26.99,26.87,26.96,137819.0,21.4114,21.499,21.4035,21.4751,137819.0
2017-03-14 10:55:00,26.95,27.0,26.95,27.0,42084.0,21.4672,21.507,21.4672,21.507,42084.0
2017-03-14 11:00:00,27.0,27.0,26.97,26.98,66111.0,21.507,21.507,21.4831,21.4911,66111.0
2017-03-14 11:05:00,26.98,26.98,26.95,26.96,72656.0,21.4911,21.4911,21.4672,21.4751,72656.0
2017-03-14 11:10:00,26.96,26.99,26.96,26.99,69047.0,21.4751,21.499,21.4751,21.499,69047.0
2017-03-14 11:15:00,26.99,27.03,26.97,27.01,122080.0,21.499,21.5309,21.4831,21.515,122080.0
2017-03-14 11:20:00,27.0,27.01,26.96,26.96,54877.0,21.507,21.515,21.4751,21.4751,54877.0
2017-03-14 11:25:00,26.96,27.0,26.96,27.0,51134.0,21.4751,21.507,21.4751,21.507,51134.0
2017-03-14 11:30:00,27.0,27.09,26.99,27.08,121767.0,21.507,21.5787,21.499,21.5707,121767.0
2017-03-14 11:35:00,27.08,27.09,27.06,27.06,56357.0,21.5707,21.5787,21.5548,21.5548,56357.0
2017-03-14 11:40:00,27.07,27.1,27.05,27.05,47351.0,21.5628,21.5867,21.5468,21.5468,47351.0
2017-03-14 11:45:00,27.06,27.06,27.04,27.04,30528.0,21.5548,21.5548,21.5389,21.5389,30528.0
2017-03-14 11:50:00,27.05,27.06,27.03,27.03,51066.0,21.5468,21.5548,21.5309,21.5309,51066.0
2017-03-14 11:55:00,27.04,27.05,27.02,27.02,97498.0,21.5389,21.5468,21.5229,21.5229,97498.0
2017-03-14 12:00:00,27.03,27.06,27.02,27.03,69692.0,21.5309,21.5548,21.5229,21.5309,69692.0
2017-03-14 12:05:00,27.03,27.04,26.97,26.98,101010.0,21.5309,21.5389,21.4831,21.4911,101010.0
2017-03-14 12:10:00,26.98,26.99,26.93,26.97,139319.0,21.4911,21.499,21.4512,21.4831,139319.0
2017-03-14 12:15:00,26.96,26.99,26.96,26.97,30744.0,21.4751,21.499,21.4751,21.4831,30744.0
2017-03-14 12:20:00,26.98,26.99,26.97,26.99,28507.0,21.4911,21.499,21.4831,21.499,28507.0
2017-03-14 12:25:00,26.99,27.02,26.98,27.0,58500.0,21.499,21.5229,21.4911,21.507,58500.0
2017-03-14 12:30:00,27.0,27.0,26.99,26.99,17306.0,21.507,21.507,21.499,21.499,17306.0
2017-03-14 12:35:00,26.99,27.0,26.94,26.96,53467.0,21.499,21.507,21.4592,21.4751,53467.0
2017-03-14 12:40:00,26.96,26.97,26.94,26.96,47319.0,21.4751,21.4831,21.4592,21.4751,47319.0
2017-03-14 12:45:00,26.96,26.97,26.94,26.95,41528.0,21.4751,21.4831,21.4592,21.4672,41528.0
2017-03-14 12:50:00,26.96,26.96,26.93,26.94,38918.0,21.4751,21.4751,21.4512,21.4592,38918.0
2017-03-14 12:55:00,26.95,26.96,26.93,26.94,31983.0,21.4672,21.4751,21.4512,21.4592,31983.0
2017-03-14 13:00:00,26.95,26.97,26.95,26.96,44799.0,21.4672,21.4831,21.4672,21.4751,44799.0
2017-03-14 13:05:00,26.96,26.96,26.92,26.93,48251.0,21.4751,21.4751,21.4433,21.4512,48251.0
2017-03-14 13:10:00,26.94,27.0,26.93,26.96,112659.0,21.4592,21.507,21.4512,21.4751,112659.0
2017-03-14 13:15:00,26.97,26.97,26.93,26.95,143693.0,21.4831,21.4831,21.4512,21.4672,143693.0
2017-03-14 13:20:00,26.94,26.95,26.94,26.95,14900.0,21.4592,21.4672,21.4592,21.4672,14900.0
2017-03-14 13:25:00,26.95,26.96,26.92,26.92,83776.0,21.4672,21.4751,21.4433,21.4433,83776.0
2017-03-14 13:30:00,26.93,26.95,26.92,26.95,49156.0,21.4512,21.4672,21.4433,21.4672,49156.0
2017-03-14 13:35:00,26.94,26.95,26.94,26.95,21550.0,21.4592,21.4672,21.4592,21.4672,21550.0
2017-03-14 13:40:00,26.95,26.95,26.93,26.94,49735.0,21.4672,21.4672,21.4512,21.4592,49735.0
2017-03-14 13:45:00,26.93,26.94,26.93,26.93,26369.0,21.4512,21.4592,21.4512,21.4512,26369.0
2017-03-14 13:50:00,26.94,26.94,26.91,26.92,61033.0,21.4592,21.4592,21.4353,21.4433,61033.0
2017-03-14 13:55:00,26.93,26.96,26.91,26.92,92143.0,21.4512,21.4751,21.4353,21.4433,92143.0
2017-03-14 14:00:00,26.92,26.93,26.92,26.92,22689.0,21.4433,21.4512,21.4433,21.4433,22689.0
2017-03-14 14:05:00,26.93,26.94,26.92,26.94,28068.0,21.4512,21.4592,21.4433,21.4592,28068.0
2017-03-14 14:10:00,26.94,26.94,26.92,26.92,41029.0,21.4592,21.4592,21.4433,21.4433,41029.0
2017-03-14 14:15:00,26.93,26.94,26.91,26.91,36040.0,21.4512,21.4592,21.4353,21.4353,36040.0
2017-03-14 14:20:00,26.91,26.92,26.91,26.92,23875.0,21.4353,21.4433,21.4353,21.4433,23875.0
2017-03-14 14:25:00,26.92,26.95,26.91,26.94,50789.0,21.4433,21.4672,21.4353,21.4592,50789.0
2017-03-14 14:30:00,26.94,26.96,26.92,26.95,66961.0,21.4592,21.4751,21.4433,21.4672,66961.0
2017-03-14 14:35:00,26.94,26.95,26.94,26.94,26244.0,21.4592,21.4672,21.4592,21.4592,26244.0
2017-03-14 14:40:00,26.94,26.95,26.92,26.94,54078.0,21.4592,21.4672,21.4433,21.4592,54078.0
2017-03-14 14:45:00,26.93,26.94,26.92,26.94,32273.0,21.4512,21.4592,21.4433,21.4592,32273.0
2017-03-14 14:50:00,26.93,26.95,26.91,26.94,58148.0,21.4512,21.4672,21.4353,21.4592,58148.0
2017-03-14 14:55:00,26.94,26.95,26.93,26.94,37217.0,21.4592,21.4672,21.4512,21.4592,37217.0
2017-03-14 15:00:00,26.94,26.94,26.92,26.93,112842.0,21.4592,21.4592,21.4433,21.4512,112842.0
2017-03-14 15:05:00,26.93,26.94,26.92,26.92,48052.0,21.4512,21.4592,21.4433,21.4433,48052.0
2017-03-14 15:10:00,26.93,26.94,26.9,26.91,97235.0,21.4512,21.4592,21.4274,21.4353,97235.0
2017-03-14 15:15:00,26.91,26.92,26.9,26.91,54676.0,21.4353,21.4433,21.4274,21.4353,54676.0
2017-03-14 15:20:00,26.91,26.91,26.9,26.91,46926.0,21.4353,21.4353,21.4274,21.4353,46926.0
2017-03-14 15:25:00,26.91,26.91,26.9,26.91,48397.0,21.4353,21.4353,21.4274,21.4353,48397.0
2017-03-14 15:30:00,26.91,26.91,26.9,26.91,170040.0,21.4353,21.4353,21.4274,21.4353,170040.0
2017-03-14 15:35:00,26.91,26.93,26.9,26.92,175831.0,21.4353,21.4512,21.4274,21.4433,175831.0
2017-03-14 15:40:00,26.93,26.93,26.86,26.87,389870.0,21.4512,21.4512,21.3955,21.4035,389870.0
2017-03-14 15:45:00,26.86,26.87,26.82,26.84,289782.0,21.3955,21.4035,21.3636,21.3796,289782.0
2017-03-14 15:50:00,26.84,26.86,26.83,26.85,372820.0,21.3796,21.3955,21.3716,21.3875,372820.0
2017-03-14 15:55:00,26.85,26.85,26.84,26.84,599780.0,21.3875,21.3875,21.3796,21.3796,599780.0
2017-03-15 09:30:00,27.0,27.14,26.97,27.1,133339.0,21.507,21.6185,21.4831,21.5867,133339.0
2017-03-15 09:35:00,27.1,27.12,27.05,27.06,109071.0,21.5867,21.6026,21.5468,21.5548,109071.0
2017-03-15 09:40:00,27.07,27.07,27.0,27.03,117457.0,21.5628,21.5628,21.507,21.5309,117457.0
2017-03-15 09:45:00,27.03,27.05,27.0,27.05,30575.0,21.5309,21.5468,21.507,21.5468,30575.0
2017-03-15 09:50:00,27.05,27.08,27.04,27.06,46094.0,21.5468,21.5707,21.5389,21.5548,46094.0
2017-03-15 09:55:00,27.07,27.09,27.06,27.08,135882.0,21.5628,21.5787,21.5548,21.5707,135882.0
2017-03-15 10:00:00,27.08,27.09,27.05,27.07,54143.0,21.5707,21.5787,21.5468,21.5628,54143.0
2017-03-15 10:05:00,27.07,27.07,27.02,27.06,49647.0,21.5628,21.5628,21.5229,21.5548,49647.0
2017-03-15 10:10:00,27.06,27.12,27.05,27.11,67340.0,21.5548,21.6026,21.5468,21.5946,67340.0
2017-03-15 10:15:00,27.1,27.1,27.04,27.06,44290.0,21.5867,21.5867,21.5389,21.5548,44290.0
2017-03-15 10:20:00,27.07,27.15,27.06,27.14,55806.0,21.5628,21.6265,21.5548,21.6185,55806.0
2017-03-15 10:25:00,27.14,27.2,27.13,27.17,77250.0,21.6185,21.6663,21.6106,21.6424,77250.0
2017-03-15 10:30:00,27.17,27.17,27.13,27.16,45891.0,21.6424,21.6424,21.6106,21.6345,45891.0
2017-03-15 10:35:00,27.16,27.16,27.14,27.14,29983.0,21.6345,21.6345,21.6185,21.6185,29983.0
2017-03-15 10:40:00,27.14,27.16,27.12,27.16,25493.0,21.6185,21.6345,21.6026,21.6345,25493.0
2017-03-15 10:45:00,27.15,27.17,27.14,27.16,51273.0,21.6265,21.6424,21.6185,21.6345,51273.0
2017-03-15 10:50:00,27.16,27.18,27.15,27.17,20765.0,21.6345,21.6504,21.6265,21.6424,20765.0
2017-03-15 10:55:00,27.18,27.19,27.16,27.19,52560.0,21.6504,21.6584,21.6345,21.6584,52560.0
2017-03-15 11:00:00,27.19,27.21,27.17,27.2,39348.0,21.6584,21.6743,21.6424,21.6663,39348.0
2017-03-15 11:05:00,27.2,27.22,27.19,27.21,28902.0,21.6663,21.6822,21.6584,21.6743,28902.0
2017-03-15 11:10:00,27.22,27.23,27.18,27.18,63876.0,21.6822,21.6902,21.6504,21.6504,63876.0
2017-03-15 11:15:00,27.18,27.18,27.16,27.16,18904.0,21.6504,21.6504,21.6345,21.6345,18904.0
2017-03-15 11:20:00,27.16,27.18,27.16,27.18,29913.0,21.6345,21.6504,21.6345,21.6504,29913.0
2017-03-15 11:25:00,27.18,27.19,27.17,27.18,33739.0,21.6504,21.6584,21.6424,21.6504,33739.0
2017-03-15 11:30:00,27.18,27.19,27.16,27.18,52932.0,21.6504,21.6584,21.6345,21.6504,52932.0
2017-03-15 11:35:00,27.18,27.18,27.16,27.16,29422.0,21.6504,21.6504,21.6345,21.6345,29422.0
2017-03-15 11:40:00,27.16,27.17,27.14,27.14,20623.0,21.6345,21.6424,21.6185,21.6185,20623.0
2017-03-15 11:45:00,27.14,27.14,27.13,27.14,16947.0,21.6185,21.6185,21.6106,21.6185,16947.0
2017-03-15 11:50:00,27.13,27.14,27.13,27.14,25631.0,21.6106,21.6185,21.6106,21.6185,25631.0
2017-03-15 11:55:00,27.14,27.14,27.11,27.13,42197.0,21.6185,21.6185,21.5946,21.6106,42197.0
2017-03-15 12:00:00,27.12,27.15,27.12,27.14,20463.0,21.6026,21.6265,21.6026,21.6185,20463.0
2017-03-15 12:05:00,27.14,27.15,27.13,27.14,23696.0,21.6185,21.6265,21.6106,21.6185,23696.0
2017-03-15 12:10:00,27.15,27.15,27.13,27.14,24434.0,21.6265,21.6265,21.6106,21.6185,24434.0
2017-03-15 12:15:00,27.14,27.15,27.13,27.14,17609.0,21.6185,21.6265,21.6106,21.6185,17609.0
2017-03-15 12:20:00,27.15,27.19,27.14,27.18,73553.0,21.6265,21.6584,21.6185,21.6504,73553.0
2017-03-15 12:25:00,27.19,27.2,27.18,27.19,25195.0,21.6584,21.6663,21.6504,21.6584,25195.0
2017-03-15 12:30:00,27.19,27.2,27.17,27.2,26292.0,21.6584,21.6663,21.6424,21.6663,26292.0
2017-03-15 12:35:00,27.2,27.22,27.19,27.21,42256.0,21.6663,21.6822,21.6584,21.6743,42256.0
2017-03-15 12:40:00,27.21,27.24,27.2,27.24,59884.0,21.6743,21.6982,21.6663,21.6982,59884.0
2017-03-15 12:45:00,27.24,27.25,27.22,27.23,26830.0,21.6982,21.7061,21.6822,21.6902,26830.0
2017-03-15 12:50:00,27.23,27.24,27.23,27.23,23776.0,21.6902,21.6982,21.6902,21.6902,23776.0
2017-03-15 12:55:00,27.24,27.24,27.21,27.21,32562.0,21.6982,21.6982,21.6743,21.6743,32562.0
2017-03-15 13:00:00,27.21,27.22,27.2,27.21,18889.0,21.6743,21.6822,21.6663,21.6743,18889.0
2017-03-15 13:05:00,27.2,27.2,27.16,27.17,75405.0,21.6663,21.6663,21.6345,21.6424,75405.0
2017-03-15 13:10:00,27.17,27.17,27.15,27.16,22951.0,21.6424,21.6424,21.6265,21.6345,22951.0
2017-03-15 13:15:00,27.16,27.16,27.14,27.14,15178.0,21.6345,21.6345,21.6185,21.6185,15178.0
2017-03-15 13:20:00,27.14,27.15,27.14,27.14,9263.0,21.6185,21.6265,21.6185,21.6185,9263.0
2017-03-15 13:25:00,27.14,27.15,27.14,27.15,20088.0,21.6185,21.6265,21.6185,21.6265,20088.0
2017-03-15 13:30:00,27.14,27.15,27.12,27.13,34425.0,21.6185,21.6265,21.6026,21.6106,34425.0
2017-03-15 13:35:00,27.14,27.15,27.13,27.14,26094.0,21.6185,21.6265,21.6106,21.6185,26094.0
2017-03-15 13:40:00,27.14,27.15,27.13,27.14,45746.0,21.6185,21.6265,21.6106,21.6185,45746.0
2017-03-15 13:45:00,27.14,27.15,27.12,27.12,46374.0,21.6185,21.6265,21.6026,21.6026,46374.0
2017-03-15 13:50:00,27.13,27.13,27.12,27.12,18119.0,21.6106,21.6106,21.6026,21.6026,18119.0
2017-03-15 13:55:00,27.12,27.13,27.09,27.12,48872.0,21.6026,21.6106,21.5787,21.6026,48872.0
2017-03-15 14:00:00,27.12,27.25,27.12,27.24,203928.0,21.6026,21.7061,21.6026,21.6982,203928.0
2017-03-15 14:05:00,27.24,27.29,27.18,27.18,93545.0,21.6982,21.738,21.6504,21.6504,93545.0
2017-03-15 14:10:00,27.18,27.24,27.18,27.19,86078.0,21.6504,21.6982,21.6504,21.6584,86078.0
2017-03-15 14:15:00,27.18,27.21,27.18,27.19,55744.0,21.6504,21.6743,21.6504,21.6584,55744.0
2017-03-15 14:20:00,27.19,27.28,27.18,27.28,276472.0,21.6584,21.73,21.6504,21.73,276472.0
2017-03-15 14:25:00,27.28,27.32,27.26,27.27,158504.0,21.73,21.7619,21.7141,21.7221,158504.0
2017-03-15 14:30:00,27.26,27.28,27.21,27.25,55295.0,21.7141,21.73,21.6743,21.7061,55295.0
2017-03-15 14:35:00,27.25,27.26,27.21,27.24,61300.0,21.7061,21.7141,21.6743,21.6982,61300.0
2017-03-15 14:40:00,27.25,27.26,27.23,27.26,64010.0,21.7061,21.7141,21.6902,21.7141,64010.0
2017-03-15 14:45:00,27.26,27.31,27.25,27.3,109457.0,21.7141,21.7539,21.7061,21.746,109457.0
2017-03-15 14:50:00,27.29,27.33,27.29,27.3,78542.0,21.738,21.7699,21.738,21.746,78542.0
2017-03-15 14:55:00,27.3,27.31,27.27,27.29,55849.0,21.746,21.7539,21.7221,21.738,55849.0
2017-03-15 15:00:00,27.29,27.3,27.27,27.28,44123.0,21.738,21.746,21.7221,21.73,44123.0
2017-03-15 15:05:00,27.28,27.3,27.27,27.28,91038.0,21.73,21.746,21.7221,21.73,91038.0
2017-03-15 15:10:00,27.28,27.3,27.25,27.3,72233.0,21.73,21.746,21.7061,21.746,72233.0
2017-03-15 15:15:00,27.3,27.32,27.29,27.31,74114.0,21.746,21.7619,21.738,21.7539,74114.0
2017-03-15 15:20:00,27.31,27.32,27.3,27.32,39025.0,21.7539,21.7619,21.746,21.7619,39025.0
2017-03-15 15:25:00,27.32,27.33,27.3,27.33,84619.0,21.7619,21.7699,21.746,21.7699,84619.0
2017-03-15 15:30:00,27.33,27.4,27.32,27.4,127234.0,21.7699,21.8256,21.7619,21.8256,127234.0
2017-03-15 15:35:00,27.4,27.41,27.39,27.4,91503.0,21.8256,21.8336,21.8177,21.8256,91503.0
2017-03-15 15:40:00,27.4,27.4,27.36,27.36,119404.0,21.8256,21.8256,21.7938,21.7938,119404.0
2017-03-15 15:45:00,27.36,27.36,27.27,27.27,186680.0,21.7938,21.7938,21.7221,21.7221,186680.0
2017-03-15 15:50:00,27.27,27.3,27.27,27.29,288758.0,21.7221,21.746,21.7221,21.738,288758.0
2017-03-15 15:55:00,27.28,27.3,27.22,27.23,560234.0,21.73,21.746,21.6822,21.6902,560234.0
2017-03-16 09:30:00,27.42,27.45,27.28,27.37,108176.0,21.8416,21.8655,21.73,21.8017,108176.0
2017-03-16 09:35:00,27.37,27.41,27.34,27.35,60135.0,21.8017,21.8336,21.7778,21.7858,60135.0
2017-03-16 09:40:00,27.35,27.36,27.31,27.33,35590.0,21.7858,21.7938,21.7539,21.7699,35590.0
2017-03-16 09:45:00,27.32,27.35,27.31,27.32,52211.0,21.7619,21.7858,21.7539,21.7619,52211.0
2017-03-16 09:50:00,27.33,27.33,27.29,27.3,39316.0,21.7699,21.7699,21.738,21.746,39316.0
2017-03-16 09:55:00,27.3,27.34,27.29,27.33,82747.0,21.746,21.7778,21.738,21.7699,82747.0
2017-03-16 10:00:00,27.34,27.37,27.32,27.37,85494.0,21.7778,21.8017,21.7619,21.8017,85494.0
2017-03-16 10:05:00,27.36,27.37,27.32,27.33,35502.0,21.7938,21.8017,21.7619,21.7699,35502.0
2017-03-16 10:10:00,27.33,27.33,27.26,27.31,44433.0,21.7699,21.7699,21.7141,21.7539,44433.0
2017-03-16 10:15:00,27.31,27.32,27.27,27.28,41220.0,21.7539,21.7619,21.7221,21.73,41220.0
2017-03-16 10:20:00,27.27,27.3,27.25,27.3,52747.0,21.7221,21.746,21.7061,21.746,52747.0
2017-03-16 10:25:00,27.3,27.37,27.28,27.36,123735.0,21.746,21.8017,21.73,21.7938,123735.0
2017-03-16 10:30:00,27.36,27.4,27.35,27.4,100595.0,21.7938,21.8256,21.7858,21.8256,100595.0
2017-03-16 10:35:00,27.4,27.41,27.39,27.4,65804.0,21.8256,21.8336,21.8177,21.8256,65804.0
2017-03-16 10:40:00,27.4,27.43,27.39,27.42,72942.0,21.8256,21.8495,21.8177,21.8416,72942.0
2017-03-16 10:45:00,27.43,27.46,27.42,27.46,37887.0,21.8495,21.8734,21.8416,21.8734,37887.0
2017-03-16 10:50:00,27.46,27.48,27.44,27.48,150512.0,21.8734,21.8894,21.8575,21.8894,150512.0
2017-03-16 10:55:00,27.48,27.49,27.47,27.49,83961.0,21.8894,21.8973,21.8814,21.8973,83961.0
2017-03-16 11:00:00,27.49,27.49,27.41,27.41,210046.0,21.8973,21.8973,21.8336,21.8336,210046.0
2017-03-16 11:05:00,27.4,27.44,27.38,27.44,46214.0,21.8256,21.8575,21.8097,21.8575,46214.0
2017-03-16 11:10:00,27.44,27.44,27.35,27.35,26089.0,21.8575,21.8575,21.7858,21.7858,26089.0
2017-03-16 11:15:00,27.35,27.38,27.33,27.37,31753.0,21.7858,21.8097,21.7699,21.8017,31753.0
2017-03-16 11:20:00,27.37,27.38,27.34,27.36,28955.0,21.8017,21.8097,21.7778,21.7938,28955.0
2017-03-16 11:25:00,27.35,27.37,27.34,27.35,17238.0,21.7858,21.8017,21.7778,21.7858,17238.0
2017-03-16 11:30:00,27.35,27.37,27.34,27.34,18893.0,21.7858,21.8017,21.7778,21.7778,18893.0
2017-03-16 11:35:00,27.34,27.35,27.33,27.33,27690.0,21.7778,21.7858,21.7699,21.7699,27690.0
2017-03-16 11:40:00,27.33,27.35,27.33,27.34,19823.0,21.7699,21.7858,21.7699,21.7778,19823.0
2017-03-16 11:45:00,27.34,27.38,27.34,27.37,34049.0,21.7778,21.8097,21.7778,21.8017,34049.0
2017-03-16 11:50:00,27.37,27.38,27.34,27.35,53470.0,21.8017,21.8097,21.7778,21.7858,53470.0
2017-03-16 11:55:00,27.34,27.38,27.34,27.37,38879.0,21.7778,21.8097,21.7778,21.8017,38879.0
2017-03-16 12:00:00,27.37,27.38,27.36,27.36,26317.0,21.8017,21.8097,21.7938,21.7938,26317.0
2017-03-16 12:05:00,27.36,27.37,27.35,27.36,15128.0,21.7938,21.8017,21.7858,21.7938,15128.0
2017-03-16 12:10:00,27.36,27.37,27.35,27.35,22023.0,21.7938,21.8017,21.7858,21.7858,22023.0
2017-03-16 12:15:00,27.35,27.36,27.34,27.36,41869.0,21.7858,21.7938,21.7778,21.7938,41869.0
2017-03-16 12:20:00,27.37,27.37,27.35,27.36,18362.0,21.8017,21.8017,21.7858,21.7938,18362.0
2017-03-16 12:25:00,27.37,27.39,27.37,27.37,31447.0,21.8017,21.8177,21.8017,21.8017,31447.0
2017-03-16 12:30:00,27.38,27.38,27.35,27.35,13380.0,21.8097,21.8097,21.7858,21.7858,13380.0
2017-03-16 12:35:00,27.35,27.37,27.35,27.35,26090.0,21.7858,21.8017,21.7858,21.7858,26090.0
2017-03-16 12:40:00,27.35,27.38,27.35,27.36,26149.0,21.7858,21.8097,21.7858,21.7938,26149.0
2017-03-16 12:45:00,27.36,27.4,27.36,27.38,49427.0,21.7938,21.8256,21.7938,21.8097,49427.0
2017-03-16 12:50:00,27.37,27.38,27.36,27.36,14732.0,21.8017,21.8097,21.7938,21.7938,14732.0
2017-03-16 12:55:00,27.36,27.37,27.35,27.35,14331.0,21.7938,21.8017,21.7858,21.7858,14331.0
2017-03-16 13:00:00,27.35,27.36,27.35,27.36,6903.0,21.7858,21.7938,21.7858,21.7938,6903.0
2017-03-16 13:05:00,27.36,27.37,27.35,27.35,23002.0,21.7938,21.8017,21.7858,21.7858,23002.0
2017-03-16 13:10:00,27.35,27.38,27.34,27.38,26050.0,21.7858,21.8097,21.7778,21.8097,26050.0
2017-03-16 13:15:00,27.37,27.38,27.34,27.35,38581.0,21.8017,21.8097,21.7778,21.7858,38581.0
2017-03-16 13:20:00,27.35,27.36,27.34,27.36,19315.0,21.7858,21.7938,21.7778,21.7938,19315.0
2017-03-16 13:25:00,27.36,27.36,27.33,27.35,35267.0,21.7938,21.7938,21.7699,21.7858,35267.0
2017-03-16 13:30:00,27.34,27.38,27.34,27.38,25391.0,21.7778,21.8097,21.7778,21.8097,25391.0
2017-03-16 13:35:00,27.37,27.38,27.37,27.38,18102.0,21.8017,21.8097,21.8017,21.8097,18102.0
2017-03-16 13:40:00,27.38,27.41,27.38,27.39,71403.0,21.8097,21.8336,21.8097,21.8177,71403.0
2017-03-16 13:45:00,27.39,27.41,27.38,27.41,51679.0,21.8177,21.8336,21.8097,21.8336,51679.0
2017-03-16 13:50:00,27.41,27.41,27.4,27.4,15978.0,21.8336,21.8336,21.8256,21.8256,15978.0
2017-03-16 13:55:00,27.4,27.41,27.39,27.39,29166.0,21.8256,21.8336,21.8177,21.8177,29166.0
2017-03-16 14:00:00,27.39,27.4,27.38,27.4,26410.0,21.8177,21.8256,21.8097,21.8256,26410.0
2017-03-16 14:05:00,27.39,27.4,27.38,27.4,23675.0,21.8177,21.8256,21.8097,21.8256,23675.0
2017-03-16 14:10:00,27.39,27.41,27.39,27.4,33063.0,21.8177,21.8336,21.8177,21.8256,33063.0
2017-03-16 14:15:00,27.39,27.4,27.39,27.39,8476.0,21.8177,21.8256,21.8177,21.8177,8476.0
2017-03-16 14:20:00,27.39,27.41,27.39,27.4,24222.0,21.8177,21.8336,21.8177,21.8256,24222.0
2017-03-16 14:25:00,27.39,27.42,27.39,27.42,30965.0,21.8177,21.8416,21.8177,21.8416,30965.0
2017-03-16 14:30:00,27.42,27.42,27.4,27.42,26604.0,21.8416,21.8416,21.8256,21.8416,26604.0
2017-03-16 14:35:00,27.42,27.42,27.4,27.4,16490.0,21.8416,21.8416,21.8256,21.8256,16490.0
2017-03-16 14:40:00,27.4,27.4,27.36,27.37,35959.0,21.8256,21.8256,21.7938,21.8017,35959.0
2017-03-16 14:45:00,27.36,27.36,27.32,27.33,34525.0,21.7938,21.7938,21.7619,21.7699,34525.0
2017-03-16 14:50:00,27.34,27.34,27.33,27.33,16456.0,21.7778,21.7778,21.7699,21.7699,16456.0
2017-03-16 14:55:00,27.33,27.36,27.33,27.33,44710.0,21.7699,21.7938,21.7699,21.7699,44710.0
2017-03-16 15:00:00,27.33,27.34,27.3,27.34,51209.0,21.7699,21.7778,21.746,21.7778,51209.0
2017-03-16 15:05:00,27.33,27.34,27.32,27.32,25528.0,21.7699,21.7778,21.7619,21.7619,25528.0
2017-03-16 15:10:00,27.33,27.34,27.32,27.34,25353.0,21.7699,21.7778,21.7619,21.7778,25353.0
2017-03-16 15:15:00,27.34,27.35,27.33,27.33,64388.0,21.7778,21.7858,21.7699,21.7699,64388.0
2017-03-16 15:20:00,27.33,27.34,27.31,27.32,71624.0,21.7699,21.7778,21.7539,21.7619,71624.0
2017-03-16 15:25:00,27.31,27.32,27.28,27.28,45091.0,21.7539,21.7619,21.73,21.73,45091.0
2017-03-16 15:30:00,27.28,27.29,27.28,27.28,38182.0,21.73,21.738,21.73,21.73,38182.0
2017-03-16 15:35:00,27.29,27.31,27.28,27.3,139375.0,21.738,21.7539,21.73,21.746,139375.0
2017-03-16 15:40:00,27.3,27.31,27.27,27.3,170443.0,21.746,21.7539,21.7221,21.746,170443.0
2017-03-16 15:45:00,27.29,27.3,27.29,27.29,96004.0,21.738,21.746,21.738,21.738,96004.0
2017-03-16 15:50:00,27.29,27.3,27.24,27.27,243290.0,21.738,21.746,21.6982,21.7221,243290.0
2017-03-16 15:55:00,27.28,27.29,27.26,27.29,343125.0,21.73,21.738,21.7141,21.738,343125.0
2017-03-17 09:30:00,27.3,27.31,27.24,27.25,909644.0,21.746,21.7539,21.6982,21.7061,909644.0
2017-03-17 09:35:00,27.26,27.31,27.24,27.25,56425.0,21.7141,21.7539,21.6982,21.7061,56425.0
2017-03-17 09:40:00,27.25,27.28,27.23,27.28,31314.0,21.7061,21.73,21.6902,21.73,31314.0
2017-03-17 09:45:00,27.28,27.29,27.25,27.29,32918.0,21.73,21.738,21.7061,21.738,32918.0
2017-03-17 09:50:00,27.28,27.3,27.26,27.27,30695.0,21.73,21.746,21.7141,21.7221,30695.0
2017-03-17 09:55:00,27.27,27.27,27.23,27.27,101625.0,21.7221,21.7221,21.6902,21.7221,101625.0
2017-03-17 10:00:00,27.28,27.31,27.27,27.3,49817.0,21.73,21.7539,21.7221,21.746,49817.0
2017-03-17 10:05:00,27.3,27.31,27.26,27.3,45480.0,21.746,21.7539,21.7141,21.746,45480.0
2017-03-17 10:10:00,27.3,27.31,27.28,27.29,50387.0,21.746,21.7539,21.73,21.738,50387.0
2017-03-17 10:15:00,27.28,27.31,27.28,27.3,25302.0,21.73,21.7539,21.73,21.746,25302.0
2017-03-17 10:20:00,27.3,27.31,27.28,27.29,35899.0,21.746,21.7539,21.73,21.738,35899.0
2017-03-17 10:25:00,27.29,27.29,27.23,27.23,63698.0,21.738,21.738,21.6902,21.6902,63698.0
2017-03-17 10:30:00,27.24,27.29,27.23,27.28,32907.0,21.6982,21.738,21.6902,21.73,32907.0
2017-03-17 10:35:00,27.29,27.29,27.25,27.27,44725.0,21.738,21.738,21.7061,21.7221,44725.0
2017-03-17 10:40:00,27.27,27.29,27.25,27.25,22489.0,21.7221,21.738,21.7061,21.7061,22489.0
2017-03-17 10:45:00,27.25,27.26,27.23,27.24,36283.0,21.7061,21.7141,21.6902,21.6982,36283.0
2017-03-17 10:50:00,27.24,27.26,27.23,27.25,27151.0,21.6982,21.7141,21.6902,21.7061,27151.0
2017-03-17 10:55:00,27.24,27.26,27.24,27.25,27216.0,21.6982,21.7141,21.6982,21.7061,27216.0
2017-03-17 11:00:00,27.24,27.25,27.21,27.21,38028.0,21.6982,21.7061,21.6743,21.6743,38028.0
2017-03-17 11:05:00,27.22,27.26,27.21,27.26,40493.0,21.6822,21.7141,21.6743,21.7141,40493.0
2017-03-17 11:10:00,27.26,27.27,27.24,27.26,40648.0,21.7141,21.7221,21.6982,21.7141,40648.0
2017-03-17 11:15:00,27.26,27.28,27.25,27.27,51910.0,21.7141,21.73,21.7061,21.7221,51910.0
2017-03-17 11:20:00,27.28,27.3,27.27,27.27,31413.0,21.73,21.746,21.7221,21.7221,31413.0
2017-03-17 11:25:00,27.28,27.29,27.21,27.21,122193.0,21.73,21.738,21.6743,21.6743,122193.0
2017-03-17 11:30:00,27.21,27.22,27.18,27.18,35167.0,21.6743,21.6822,21.6504,21.6504,35167.0
2017-03-17 11:35:00,27.18,27.21,27.17,27.21,47811.0,21.6504,21.6743,21.6424,21.6743,47811.0
2017-03-17 11:40:00,27.21,27.25,27.2,27.23,31048.0,21.6743,21.7061,21.6663,21.6902,31048.0
2017-03-17 11:45:00,27.23,27.25,27.22,27.22,21855.0,21.6902,21.7061,21.6822,21.6822,21855.0
2017-03-17 11:50:00,27.22,27.25,27.22,27.24,37120.0,21.6822,21.7061,21.6822,21.6982,37120.0
2017-03-17 11:55:00,27.25,27.25,27.24,27.25,12561.0,21.7061,21.7061,21.6982,21.7061,12561.0
2017-03-17 12:00:00,27.25,27.26,27.23,27.25,51993.0,21.7061,21.7141,21.6902,21.7061,51993.0
2017-03-17 12:05:00,27.24,27.26,27.23,27.25,61635.0,21.6982,21.7141,21.6902,21.7061,61635.0
2017-03-17 12:10:00,27.24,27.26,27.24,27.24,56720.0,21.6982,21.7141,21.6982,21.6982,56720.0
2017-03-17 12:15:00,27.25,27.25,27.24,27.24,11172.0,21.7061,21.7061,21.6982,21.6982,11172.0
2017-03-17 12:20:00,27.25,27.26,27.24,27.24,56836.0,21.7061,21.7141,21.6982,21.6982,56836.0
2017-03-17 12:25:00,27.24,27.24,27.23,27.24,15291.0,21.6982,21.6982,21.6902,21.6982,15291.0
2017-03-17 12:30:00,27.24,27.26,27.23,27.25,42297.0,21.6982,21.7141,21.6902,21.7061,42297.0
2017-03-17 12:35:00,27.25,27.26,27.24,27.25,40773.0,21.7061,21.7141,21.6982,21.7061,40773.0
2017-03-17 12:40:00,27.24,27.25,27.23,27.25,43321.0,21.6982,21.7061,21.6902,21.7061,43321.0
2017-03-17 12:45:00,27.25,27.25,27.24,27.25,10655.0,21.7061,21.7061,21.6982,21.7061,10655.0
2017-03-17 12:50:00,27.25,27.26,27.24,27.24,49717.0,21.7061,21.7141,21.6982,21.6982,49717.0
2017-03-17 12:55:00,27.25,27.26,27.24,27.25,42120.0,21.7061,21.7141,21.6982,21.7061,42120.0
2017-03-17 13:00:00,27.25,27.25,27.24,27.25,9544.0,21.7061,21.7061,21.6982,21.7061,9544.0
2017-03-17 13:05:00,27.25,27.25,27.24,27.25,7660.0,21.7061,21.7061,21.6982,21.7061,7660.0
2017-03-17 13:10:00,27.24,27.25,27.22,27.24,52185.0,21.6982,21.7061,21.6822,21.6982,52185.0
2017-03-17 13:15:00,27.25,27.25,27.24,27.24,24249.0,21.7061,21.7061,21.6982,21.6982,24249.0
2017-03-17 13:20:00,27.24,27.25,27.23,27.25,20138.0,21.6982,21.7061,21.6902,21.7061,20138.0
2017-03-17 13:25:00,27.25,27.25,27.24,27.25,12255.0,21.7061,21.7061,21.6982,21.7061,12255.0
2017-03-17 13:30:00,27.24,27.26,27.24,27.25,101636.0,21.6982,21.7141,21.6982,21.7061,101636.0
2017-03-17 13:35:00,27.25,27.26,27.24,27.24,240943.0,21.7061,21.7141,21.6982,21.6982,240943.0
2017-03-17 13:40:00,27.25,27.25,27.22,27.22,38972.0,21.7061,21.7061,21.6822,21.6822,38972.0
2017-03-17 13:45:00,27.22,27.23,27.2,27.21,80733.0,21.6822,21.6902,21.6663,21.6743,80733.0
2017-03-17 13:50:00,27.22,27.23,27.21,27.23,37880.0,21.6822,21.6902,21.6743,21.6902,37880.0
2017-03-17 13:55:00,27.22,27.23,27.2,27.2,48996.0,21.6822,21.6902,21.6663,21.6663,48996.0
2017-03-17 14:00:00,27.21,27.24,27.2,27.24,34028.0,21.6743,21.6982,21.6663,21.6982,34028.0
2017-03-17 14:05:00,27.23,27.26,27.23,27.25,57839.0,21.6902,21.7141,21.6902,21.7061,57839.0
2017-03-17 14:10:00,27.25,27.26,27.24,27.25,105671.0,21.7061,21.7141,21.6982,21.7061,105671.0
2017-03-17 14:15:00,27.25,27.25,27.24,27.25,24063.0,21.7061,21.7061,21.6982,21.7061,24063.0
2017-03-17 14:20:00,27.25,27.25,27.23,27.24,37381.0,21.7061,21.7061,21.6902,21.6982,37381.0
2017-03-17 14:25:00,27.24,27.26,27.23,27.24,54708.0,21.6982,21.7141,21.6902,21.6982,54708.0
2017-03-17 14:30:00,27.24,27.24,27.23,27.23,17913.0,21.6982,21.6982,21.6902,21.6902,17913.0
2017-03-17 14:35:00,27.24,27.26,27.23,27.24,43502.0,21.6982,21.7141,21.6902,21.6982,43502.0
2017-03-17 14:40:00,27.24,27.26,27.24,27.25,61852.0,21.6982,21.7141,21.6982,21.7061,61852.0
2017-03-17 14:45:00,27.25,27.25,27.23,27.25,27425.0,21.7061,21.7061,21.6902,21.7061,27425.0
2017-03-17 14:50:00,27.25,27.25,27.24,27.25,22510.0,21.7061,21.7061,21.6982,21.7061,22510.0
2017-03-17 14:55:00,27.25,27.28,27.24,27.25,58360.0,21.7061,21.73,21.6982,21.7061,58360.0
2017-03-17 15:00:00,27.25,27.27,27.25,27.25,39004.0,21.7061,21.7221,21.7061,21.7061,39004.0
2017-03-17 15:05:00,27.26,27.27,27.25,27.25,41952.0,21.7141,21.7221,21.7061,21.7061,41952.0
2017-03-17 15:10:00,27.26,27.26,27.23,27.23,32425.0,21.7141,21.7141,21.6902,21.6902,32425.0
2017-03-17 15:15:00,27.23,27.24,27.23,27.23,14216.0,21.6902,21.6982,21.6902,21.6902,14216.0
2017-03-17 15:20:00,27.23,27.24,27.22,27.22,34930.0,21.6902,21.6982,21.6822,21.6822,34930.0
2017-03-17 15:25:00,27.22,27.23,27.2,27.21,52812.0,21.6822,21.6902,21.6663,21.6743,52812.0
2017-03-17 15:30:00,27.21,27.21,27.2,27.2,46630.0,21.6743,21.6743,21.6663,21.6663,46630.0
2017-03-17 15:35:00,27.2,27.21,27.19,27.2,87032.0,21.6663,21.6743,21.6584,21.6663,87032.0
2017-03-17 15:40:00,27.21,27.24,27.2,27.24,199538.0,21.6743,21.6982,21.6663,21.6982,199538.0
2017-03-17 15:45:00,27.24,27.26,27.23,27.26,162244.0,21.6982,21.7141,21.6902,21.7141,162244.0
2017-03-17 15:50:00,27.25,27.28,27.25,27.28,145229.0,21.7061,21.73,21.7061,21.73,145229.0
2017-03-17 15:55:00,27.28,27.29,27.24,27.24,567101.0,21.73,21.738,21.6982,21.6982,567101.0
2017-03-20 09:30:00,27.31,27.41,27.25,27.36,145608.0,21.7539,21.8336,21.7061,21.7938,145608.0
2017-03-20 09:35:00,27.36,27.38,27.3,27.37,65231.0,21.7938,21.8097,21.746,21.8017,65231.0
2017-03-20 09:40:00,27.38,27.43,27.37,27.43,47740.0,21.8097,21.8495,21.8017,21.8495,47740.0
2017-03-20 09:45:00,27.43,27.45,27.37,27.45,36920.0,21.8495,21.8655,21.8017,21.8655,36920.0
2017-03-20 09:50:00,27.45,27.45,27.39,27.41,37712.0,21.8655,21.8655,21.8177,21.8336,37712.0
2017-03-20 09:55:00,27.41,27.42,27.39,27.41,44313.0,21.8336,21.8416,21.8177,21.8336,44313.0
2017-03-20 10:00:00,27.41,27.46,27.4,27.43,46692.0,21.8336,21.8734,21.8256,21.8495,46692.0
2017-03-20 10:05:00,27.43,27.48,27.42,27.45,36608.0,21.8495,21.8894,21.8416,21.8655,36608.0
2017-03-20 10:10:00,27.46,27.51,27.45,27.49,55663.0,21.8734,21.9133,21.8655,21.8973,55663.0
2017-03-20 10:15:00,27.5,27.51,27.47,27.51,50709.0,21.9053,21.9133,21.8814,21.9133,50709.0
2017-03-20 10:20:00,27.5,27.53,27.49,27.51,35758.0,21.9053,21.9292,21.8973,21.9133,35758.0
2017-03-20 10:25:00,27.51,27.54,27.48,27.5,47793.0,21.9133,21.9371,21.8894,21.9053,47793.0
2017-03-20 10:30:00,27.49,27.5,27.38,27.38,57156.0,21.8973,21.9053,21.8097,21.8097,57156.0
2017-03-20 10:35:00,27.39,27.4,27.35,27.36,51731.0,21.8177,21.8256,21.7858,21.7938,51731.0
2017-03-20 10:40:00,27.36,27.38,27.34,27.38,68717.0,21.7938,21.8097,21.7778,21.8097,68717.0
2017-03-20 10:45:00,27.38,27.43,27.38,27.42,71968.0,21.8097,21.8495,21.8097,21.8416,71968.0
2017-03-20 10:50:00,27.42,27.44,27.38,27.39,29393.0,21.8416,21.8575,21.8097,21.8177,29393.0
2017-03-20 10:55:00,27.39,27.4,27.38,27.4,27116.0,21.8177,21.8256,21.8097,21.8256,27116.0
2017-03-20 11:00:00,27.4,27.41,27.37,27.4,29334.0,21.8256,21.8336,21.8017,21.8256,29334.0
2017-03-20 11:05:00,27.4,27.43,27.39,27.43,48389.0,21.8256,21.8495,21.8177,21.8495,48389.0
2017-03-20 11:10:00,27.43,27.44,27.4,27.4,31848.0,21.8495,21.8575,21.8256,21.8256,31848.0
2017-03-20 11:15:00,27.41,27.44,27.4,27.44,14890.0,21.8336,21.8575,21.8256,21.8575,14890.0
2017-03-20 11:20:00,27.44,27.44,27.4,27.44,35009.0,21.8575,21.8575,21.8256,21.8575,35009.0
2017-03-20 11:25:00,27.43,27.48,27.43,27.45,46498.0,21.8495,21.8894,21.8495,21.8655,46498.0
2017-03-20 11:30:00,27.45,27.47,27.44,27.45,27228.0,21.8655,21.8814,21.8575,21.8655,27228.0
2017-03-20 11:35:00,27.45,27.47,27.44,27.46,18281.0,21.8655,21.8814,21.8575,21.8734,18281.0
2017-03-20 11:40:00,27.46,27.49,27.44,27.48,28915.0,21.8734,21.8973,21.8575,21.8894,28915.0
2017-03-20 11:45:00,27.48,27.49,27.47,27.49,14084.0,21.8894,21.8973,21.8814,21.8973,14084.0
2017-03-20 11:50:00,27.49,27.5,27.47,27.49,28517.0,21.8973,21.9053,21.8814,21.8973,28517.0
2017-03-20 11:55:00,27.49,27.49,27.47,27.49,16896.0,21.8973,21.8973,21.8814,21.8973,16896.0
2017-03-20 12:00:00,27.49,27.5,27.46,27.47,28337.0,21.8973,21.9053,21.8734,21.8814,28337.0
2017-03-20 12:05:00,27.47,27.49,27.47,27.47,19175.0,21.8814,21.8973,21.8814,21.8814,19175.0
2017-03-20 12:10:00,27.47,27.49,27.47,27.48,12854.0,21.8814,21.8973,21.8814,21.8894,12854.0
2017-03-20 12:15:00,27.48,27.48,27.42,27.44,31295.0,21.8894,21.8894,21.8416,21.8575,31295.0
2017-03-20 12:20:00,27.44,27.45,27.42,27.43,22790.0,21.8575,21.8655,21.8416,21.8495,22790.0
2017-03-20 12:25:00,27.44,27.44,27.39,27.39,38442.0,21.8575,21.8575,21.8177,21.8177,38442.0
2017-03-20 12:30:00,27.39,27.4,27.39,27.39,19896.0,21.8177,21.8256,21.8177,21.8177,19896.0
2017-03-20 12:35:00,27.39,27.4,27.36,27.4,30872.0,21.8177,21.8256,21.7938,21.8256,30872.0
2017-03-20 12:40:00,27.4,27.43,27.39,27.42,30297.0,21.8256,21.8495,21.8177,21.8416,30297.0
2017-03-20 12:45:00,27.42,27.44,27.41,27.41,23872.0,21.8416,21.8575,21.8336,21.8336,23872.0
2017-03-20 12:50:00,27.41,27.43,27.4,27.4,18284.0,21.8336,21.8495,21.8256,21.8256,18284.0
2017-03-20 12:55:00,27.4,27.43,27.4,27.43,17029.0,21.8256,21.8495,21.8256,21.8495,17029.0
2017-03-20 13:00:00,27.43,27.43,27.39,27.39,21723.0,21.8495,21.8495,21.8177,21.8177,21723.0
2017-03-20 13:05:00,27.4,27.4,27.39,27.4,17924.0,21.8256,21.8256,21.8177,21.8256,17924.0
2017-03-20 13:10:00,27.39,27.41,27.39,27.41,16029.0,21.8177,21.8336,21.8177,21.8336,16029.0
2017-03-20 13:15:00,27.41,27.41,27.4,27.41,13765.0,21.8336,21.8336,21.8256,21.8336,13765.0
2017-03-20 13:20:00,27.41,27.42,27.39,27.41,21015.0,21.8336,21.8416,21.8177,21.8336,21015.0
2017-03-20 13:25:00,27.41,27.42,27.4,27.42,16590.0,21.8336,21.8416,21.8256,21.8416,16590.0
2017-03-20 13:30:00,27.41,27.43,27.41,27.43,13080.0,21.8336,21.8495,21.8336,21.8495,13080.0
2017-03-20 13:35:00,27.43,27.43,27.38,27.38,26271.0,21.8495,21.8495,21.8097,21.8097,26271.0
2017-03-20 13:40:00,27.38,27.38,27.33,27.35,24624.0,21.8097,21.8097,21.7699,21.7858,24624.0
2017-03-20 13:45:00,27.34,27.36,27.32,27.36,47651.0,21.7778,21.7938,21.7619,21.7938,47651.0
2017-03-20 13:50:00,27.35,27.36,27.34,27.35,18831.0,21.7858,21.7938,21.7778,21.7858,18831.0
2017-03-20 13:55:00,27.36,27.36,27.35,27.36,41658.0,21.7938,21.7938,21.7858,21.7938,41658.0
2017-03-20 14:00:00,27.36,27.37,27.35,27.35,42397.0,21.7938,21.8017,21.7858,21.7858,42397.0
2017-03-20 14:05:00,27.35,27.37,27.34,27.36,68869.0,21.7858,21.8017,21.7778,21.7938,68869.0
2017-03-20 14:10:00,27.36,27.37,27.35,27.37,27990.0,21.7938,21.8017,21.7858,21.8017,27990.0
2017-03-20 14:15:00,27.36,27.38,27.36,27.37,25259.0,21.7938,21.8097,21.7938,21.8017,25259.0
2017-03-20 14:20:00,27.36,27.36,27.34,27.36,12152.0,21.7938,21.7938,21.7778,21.7938,12152.0
2017-03-20 14:25:00,27.36,27.38,27.35,27.38,23513.0,21.7938,21.8097,21.7858,21.8097,23513.0
2017-03-20 14:30:00,27.37,27.38,27.36,27.37,24706.0,21.8017,21.8097,21.7938,21.8017,24706.0
2017-03-20 14:35:00,27.36,27.37,27.32,27.33,38039.0,21.7938,21.8017,21.7619,21.7699,38039.0
2017-03-20 14:40:00,27.33,27.35,27.32,27.33,22257.0,21.7699,21.7858,21.7619,21.7699,22257.0
2017-03-20 14:45:00,27.34,27.34,27.3,27.3,29066.0,21.7778,21.7778,21.746,21.746,29066.0
2017-03-20 14:50:00,27.3,27.32,27.3,27.31,38386.0,21.746,21.7619,21.746,21.7539,38386.0
2017-03-20 14:55:00,27.31,27.32,27.3,27.32,40679.0,21.7539,21.7619,21.746,21.7619,40679.0
2017-03-20 15:00:00,27.32,27.33,27.3,27.31,37612.0,21.7619,21.7699,21.746,21.7539,37612.0
2017-03-20 15:05:00,27.31,27.31,27.3,27.31,31876.0,21.7539,21.7539,21.746,21.7539,31876.0
2017-03-20 15:10:00,27.31,27.33,27.3,27.33,201720.0,21.7539,21.7699,21.746,21.7699,201720.0
2017-03-20 15:15:00,27.33,27.35,27.32,27.33,47670.0,21.7699,21.7858,21.7619,21.7699,47670.0
2017-03-20 15:20:00,27.33,27.34,27.33,27.34,20658.0,21.7699,21.7778,21.7699,21.7778,20658.0
2017-03-20 15:25:00,27.33,27.34,27.33,27.34,45749.0,21.7699,21.7778,21.7699,21.7778,45749.0
2017-03-20 15:30:00,27.34,27.34,27.31,27.31,423622.0,21.7778,21.7778,21.7539,21.7539,423622.0
2017-03-20 15:35:00,27.32,27.32,27.3,27.3,99690.0,21.7619,21.7619,21.746,21.746,99690.0
2017-03-20 15:40:00,27.31,27.31,27.3,27.31,111292.0,21.7539,21.7539,21.746,21.7539,111292.0
2017-03-20 15:45:00,27.3,27.31,27.3,27.31,179160.0,21.746,21.7539,21.746,21.7539,179160.0
2017-03-20 15:50:00,27.3,27.31,27.28,27.3,186904.0,21.746,21.7539,21.73,21.746,186904.0
2017-03-20 15:55:00,27.3,27.31,27.29,27.3,251902.0,21.746,21.7539,21.738,21.746,251902.0
2017-03-21 09:30:00,27.41,27.68,27.41,27.59,206916.0,21.8336,22.0487,21.8336,21.977,206916.0
2017-03-21 09:35:00,27.6,27.61,27.44,27.45,56807.0,21.9849,21.9929,21.8575,21.8655,56807.0
2017-03-21 09:40:00,27.45,27.52,27.45,27.49,47493.0,21.8655,21.9212,21.8655,21.8973,47493.0
2017-03-21 09:45:00,27.49,27.49,27.43,27.44,37752.0,21.8973,21.8973,21.8495,21.8575,37752.0
2017-03-21 09:50:00,27.43,27.46,27.4,27.41,48084.0,21.8495,21.8734,21.8256,21.8336,48084.0
2017-03-21 09:55:00,27.41,27.42,27.37,27.37,45173.0,21.8336,21.8416,21.8017,21.8017,45173.0
2017-03-21 10:00:00,27.37,27.37,27.33,27.36,58184.0,21.8017,21.8017,21.7699,21.7938,58184.0
2017-03-21 10:05:00,27.36,27.36,27.33,27.36,26848.0,21.7938,21.7938,21.7699,21.7938,26848.0
2017-03-21 10:10:00,27.36,27.39,27.32,27.33,45727.0,21.7938,21.8177,21.7619,21.7699,45727.0
2017-03-21 10:15:00,27.33,27.35,27.31,27.35,46066.0,21.7699,21.7858,21.7539,21.7858,46066.0
2017-03-21 10:20:00,27.35,27.35,27.3,27.31,49062.0,21.7858,21.7858,21.746,21.7539,49062.0
2017-03-21 10:25:00,27.31,27.32,27.21,27.22,117625.0,21.7539,21.7619,21.6743,21.6822,117625.0
2017-03-21 10:30:00,27.23,27.23,27.2,27.21,58706.0,21.6902,21.6902,21.6663,21.6743,58706.0
2017-03-21 10:35:00,27.21,27.23,27.19,27.22,60045.0,21.6743,21.6902,21.6584,21.6822,60045.0
2017-03-21 10:40:00,27.21,27.22,27.2,27.21,27498.0,21.6743,21.6822,21.6663,21.6743,27498.0
2017-03-21 10:45:00,27.21,27.22,27.18,27.18,34166.0,21.6743,21.6822,21.6504,21.6504,34166.0
2017-03-21 10:50:00,27.18,27.19,27.13,27.14,89540.0,21.6504,21.6584,21.6106,21.6185,89540.0
2017-03-21 10:55:00,27.15,27.15,27.08,27.11,88883.0,21.6265,21.6265,21.5707,21.5946,88883.0
2017-03-21 11:00:00,27.11,27.11,27.07,27.08,45392.0,21.5946,21.5946,21.5628,21.5707,45392.0
2017-03-21 11:05:00,27.08,27.1,27.06,27.07,123206.0,21.5707,21.5867,21.5548,21.5628,123206.0
2017-03-21 11:10:00,27.07,27.08,27.05,27.06,26351.0,21.5628,21.5707,21.5468,21.5548,26351.0
2017-03-21 11:15:00,27.06,27.07,26.92,26.94,170699.0,21.5548,21.5628,21.4433,21.4592,170699.0
2017-03-21 11:20:00,26.93,26.99,26.92,26.99,56546.0,21.4512,21.499,21.4433,21.499,56546.0
2017-03-21 11:25:00,26.99,27.02,26.98,27.01,53474.0,21.499,21.5229,21.4911,21.515,53474.0
2017-03-21 11:30:00,27.0,27.02,26.96,26.97,90640.0,21.507,21.5229,21.4751,21.4831,90640.0
2017-03-21 11:35:00,26.98,27.0,26.95,26.98,82524.0,21.4911,21.507,21.4672,21.4911,82524.0
2017-03-21 11:40:00,26.98,26.98,26.94,26.97,42871.0,21.4911,21.4911,21.4592,21.4831,42871.0
2017-03-21 11:45:00,26.97,27.02,26.96,27.01,48373.0,21.4831,21.5229,21.4751,21.515,48373.0
2017-03-21 11:50:00,27.02,27.05,27.0,27.04,22812.0,21.5229,21.5468,21.507,21.5389,22812.0
2017-03-21 11:55:00,27.04,27.07,27.03,27.06,66685.0,21.5389,21.5628,21.5309,21.5548,66685.0
2017-03-21 12:00:00,27.06,27.07,27.03,27.05,80065.0,21.5548,21.5628,21.5309,21.5468,80065.0
2017-03-21 12:05:00,27.05,27.1,27.04,27.09,36664.0,21.5468,21.5867,21.5389,21.5787,36664.0
2017-03-21 12:10:00,27.1,27.1,27.05,27.06,48311.0,21.5867,21.5867,21.5468,21.5548,48311.0
2017-03-21 12:15:00,27.05,27.06,27.0,27.0,29935.0,21.5468,21.5548,21.507,21.507,29935.0
2017-03-21 12:20:00,27.01,27.03,26.96,26.97,36292.0,21.515,21.5309,21.4751,21.4831,36292.0
2017-03-21 12:25:00,26.98,27.0,26.96,27.0,27753.0,21.4911,21.507,21.4751,21.507,27753.0
2017-03-21 12:30:00,27.0,27.03,26.99,26.99,25271.0,21.507,21.5309,21.499,21.499,25271.0
2017-03-21 12:35:00,27.0,27.0,26.98,26.99,24364.0,21.507,21.507,21.4911,21.499,24364.0
2017-03-21 12:40:00,26.99,27.0,26.97,26.98,21052.0,21.499,21.507,21.4831,21.4911,21052.0
2017-03-21 12:45:00,26.97,26.97,26.93,26.93,40425.0,21.4831,21.4831,21.4512,21.4512,40425.0
2017-03-21 12:50:00,26.93,26.96,26.91,26.93,46829.0,21.4512,21.4751,21.4353,21.4512,46829.0
2017-03-21 12:55:00,26.94,26.97,26.94,26.94,28117.0,21.4592,21.4831,21.4592,21.4592,28117.0
2017-03-21 13:00:00,26.94,26.96,26.92,26.93,26572.0,21.4592,21.4751,21.4433,21.4512,26572.0
2017-03-21 13:05:00,26.93,26.94,26.89,26.89,71026.0,21.4512,21.4592,21.4194,21.4194,71026.0
2017-03-21 13:10:00,26.89,26.92,26.87,26.88,47681.0,21.4194,21.4433,21.4035,21.4114,47681.0
2017-03-21 13:15:00,26.88,26.92,26.87,26.91,33002.0,21.4114,21.4433,21.4035,21.4353,33002.0
2017-03-21 13:20:00,26.9,26.9,26.85,26.86,55419.0,21.4274,21.4274,21.3875,21.3955,55419.0
2017-03-21 13:25:00,26.87,26.93,26.86,26.93,52070.0,21.4035,21.4512,21.3955,21.4512,52070.0
2017-03-21 13:30:00,26.93,26.96,26.92,26.92,66229.0,21.4512,21.4751,21.4433,21.4433,66229.0
2017-03-21 13:35:00,26.92,26.94,26.91,26.93,21247.0,21.4433,21.4592,21.4353,21.4512,21247.0
2017-03-21 13:40:00,26.94,26.94,26.91,26.91,29924.0,21.4592,21.4592,21.4353,21.4353,29924.0
2017-03-21 13:45:00,26.91,26.92,26.89,26.91,22515.0,21.4353,21.4433,21.4194,21.4353,22515.0
2017-03-21 13:50:00,26.9,26.92,26.87,26.88,32523.0,21.4274,21.4433,21.4035,21.4114,32523.0
2017-03-21 13:55:00,26.88,26.89,26.84,26.85,25743.0,21.4114,21.4194,21.3796,21.3875,25743.0
2017-03-21 14:00:00,26.84,26.89,26.84,26.87,41625.0,21.3796,21.4194,21.3796,21.4035,41625.0
2017-03-21 14:05:00,26.86,26.93,26.85,26.93,50081.0,21.3955,21.4512,21.3875,21.4512,50081.0
2017-03-21 14:10:00,26.93,26.95,26.91,26.95,114688.0,21.4512,21.4672,21.4353,21.4672,114688.0
2017-03-21 14:15:00,26.94,27.0,26.93,27.0,46747.0,21.4592,21.507,21.4512,21.507,46747.0
2017-03-21 14:20:00,26.99,27.0,26.95,26.96,38862.0,21.499,21.507,21.4672,21.4751,38862.0
2017-03-21 14:25:00,26.96,26.98,26.95,26.98,41239.0,21.4751,21.4911,21.4672,21.4911,41239.0
2017-03-21 14:30:00,26.98,27.02,26.97,27.02,54091.0,21.4911,21.5229,21.4831,21.5229,54091.0
2017-03-21 14:35:00,27.02,27.03,26.99,27.01,42410.0,21.5229,21.5309,21.499,21.515,42410.0
2017-03-21 14:40:00,27.01,27.02,26.99,27.0,76935.0,21.515,21.5229,21.499,21.507,76935.0
2017-03-21 14:45:00,27.01,27.01,26.92,26.95,53721.0,21.515,21.515,21.4433,21.4672,53721.0
2017-03-21 14:50:00,26.95,26.98,26.93,26.98,45653.0,21.4672,21.4911,21.4512,21.4911,45653.0
2017-03-21 14:55:00,26.98,27.01,26.96,26.98,54541.0,21.4911,21.515,21.4751,21.4911,54541.0
2017-03-21 15:00:00,26.98,26.99,26.96,26.98,47252.0,21.4911,21.499,21.4751,21.4911,47252.0
2017-03-21 15:05:00,26.98,27.01,26.97,26.98,40933.0,21.4911,21.515,21.4831,21.4911,40933.0
2017-03-21 15:10:00,26.98,27.01,26.98,27.0,99019.0,21.4911,21.515,21.4911,21.507,99019.0
2017-03-21 15:15:00,27.0,27.01,26.98,26.99,78281.0,21.507,21.515,21.4911,21.499,78281.0
2017-03-21 15:20:00,26.99,26.99,26.94,26.95,164585.0,21.499,21.499,21.4592,21.4672,164585.0
2017-03-21 15:25:00,26.94,26.97,26.93,26.96,118374.0,21.4592,21.4831,21.4512,21.4751,118374.0
2017-03-21 15:30:00,26.96,26.97,26.91,26.91,149306.0,21.4751,21.4831,21.4353,21.4353,149306.0
2017-03-21 15:35:00,26.92,26.93,26.89,26.9,114571.0,21.4433,21.4512,21.4194,21.4274,114571.0
2017-03-21 15:40:00,26.89,26.9,26.87,26.88,126439.0,21.4194,21.4274,21.4035,21.4114,126439.0
2017-03-21 15:45:00,26.87,26.88,26.83,26.84,228811.0,21.4035,21.4114,21.3716,21.3796,228811.0
2017-03-21 15:50:00,26.84,26.85,26.79,26.83,385089.0,21.3796,21.3875,21.3397,21.3716,385089.0
2017-03-21 15:55:00,26.83,26.87,26.82,26.87,372589.0,21.3716,21.4035,21.3636,21.4035,372589.0
2017-03-22 09:30:00,26.87,26.95,26.87,26.95,86705.0,21.4035,21.4672,21.4035,21.4672,86705.0
2017-03-22 09:35:00,26.96,26.99,26.92,26.92,133085.0,21.4751,21.499,21.4433,21.4433,133085.0
2017-03-22 09:40:00,26.93,26.99,26.93,26.96,120360.0,21.4512,21.499,21.4512,21.4751,120360.0
2017-03-22 09:45:00,26.96,27.02,26.96,27.02,107083.0,21.4751,21.5229,21.4751,21.5229,107083.0
2017-03-22 09:50:00,27.03,27.09,27.02,27.07,119285.0,21.5309,21.5787,21.5229,21.5628,119285.0
2017-03-22 09:55:00,27.07,27.07,26.98,26.98,81097.0,21.5628,21.5628,21.4911,21.4911,81097.0
2017-03-22 10:00:00,26.99,27.03,26.97,26.97,74274.0,21.499,21.5309,21.4831,21.4831,74274.0
2017-03-22 10:05:00,26.97,27.03,26.96,26.98,69331.0,21.4831,21.5309,21.4751,21.4911,69331.0
2017-03-22 10:10:00,26.98,26.99,26.95,26.98,50464.0,21.4911,21.499,21.4672,21.4911,50464.0
2017-03-22 10:15:00,26.98,27.02,26.98,26.99,66936.0,21.4911,21.5229,21.4911,21.499,66936.0
2017-03-22 10:20:00,27.0,27.06,26.99,27.05,60381.0,21.507,21.5548,21.499,21.5468,60381.0
2017-03-22 10:25:00,27.05,27.08,27.03,27.07,49301.0,21.5468,21.5707,21.5309,21.5628,49301.0
2017-03-22 10:30:00,27.06,27.07,26.99,27.02,80335.0,21.5548,21.5628,21.499,21.5229,80335.0
2017-03-22 10:35:00,27.02,27.11,27.01,27.09,91727.0,21.5229,21.5946,21.515,21.5787,91727.0
2017-03-22 10:40:00,27.09,27.13,27.08,27.09,61324.0,21.5787,21.6106,21.5707,21.5787,61324.0
2017-03-22 10:45:00,27.08,27.13,27.07,27.1,75123.0,21.5707,21.6106,21.5628,21.5867,75123.0
2017-03-22 10:50:00,27.1,27.15,27.09,27.14,62723.0,21.5867,21.6265,21.5787,21.6185,62723.0
2017-03-22 10:55:00,27.12,27.18,27.11,27.18,60705.0,21.6026,21.6504,21.5946,21.6504,60705.0
2017-03-22 11:00:00,27.17,27.18,27.12,27.13,62687.0,21.6424,21.6504,21.6026,21.6106,62687.0
2017-03-22 11:05:00,27.14,27.16,27.13,27.14,49923.0,21.6185,21.6345,21.6106,21.6185,49923.0
2017-03-22 11:10:00,27.15,27.16,27.11,27.14,45202.0,21.6265,21.6345,21.5946,21.6185,45202.0
2017-03-22 11:15:00,27.14,27.24,27.14,27.2,61494.0,21.6185,21.6982,21.6185,21.6663,61494.0
2017-03-22 11:20:00,27.21,27.24,27.19,27.23,101387.0,21.6743,21.6982,21.6584,21.6902,101387.0
2017-03-22 11:25:00,27.23,27.23,27.2,27.21,42055.0,21.6902,21.6902,21.6663,21.6743,42055.0
2017-03-22 11:30:00,27.21,27.22,27.2,27.2,29845.0,21.6743,21.6822,21.6663,21.6663,29845.0
2017-03-22 11:35:00,27.2,27.24,27.2,27.21,43118.0,21.6663,21.6982,21.6663,21.6743,43118.0
2017-03-22 11:40:00,27.22,27.23,27.21,27.22,47176.0,21.6822,21.6902,21.6743,21.6822,47176.0
2017-03-22 11:45:00,27.23,27.23,27.2,27.22,38157.0,21.6902,21.6902,21.6663,21.6822,38157.0
2017-03-22 11:50:00,27.22,27.23,27.2,27.21,33570.0,21.6822,21.6902,21.6663,21.6743,33570.0
2017-03-22 11:55:00,27.21,27.22,27.2,27.22,25527.0,21.6743,21.6822,21.6663,21.6822,25527.0
2017-03-22 12:00:00,27.21,27.22,27.2,27.21,32289.0,21.6743,21.6822,21.6663,21.6743,32289.0
2017-03-22 12:05:00,27.21,27.23,27.2,27.21,24333.0,21.6743,21.6902,21.6663,21.6743,24333.0
2017-03-22 12:10:00,27.2,27.21,27.16,27.16,32977.0,21.6663,21.6743,21.6345,21.6345,32977.0
2017-03-22 12:15:00,27.16,27.17,27.15,27.16,13011.0,21.6345,21.6424,21.6265,21.6345,13011.0
2017-03-22 12:20:00,27.15,27.16,27.14,27.14,30705.0,21.6265,21.6345,21.6185,21.6185,30705.0
2017-03-22 12:25:00,27.15,27.17,27.14,27.17,24978.0,21.6265,21.6424,21.6185,21.6424,24978.0
2017-03-22 12:30:00,27.17,27.21,27.14,27.2,45581.0,21.6424,21.6743,21.6185,21.6663,45581.0
2017-03-22 12:35:00,27.21,27.21,27.17,27.19,68213.0,21.6743,21.6743,21.6424,21.6584,68213.0
2017-03-22 12:40:00,27.19,27.19,27.15,27.15,39923.0,21.6584,21.6584,21.6265,21.6265,39923.0
2017-03-22 12:45:00,27.16,27.18,27.15,27.18,23616.0,21.6345,21.6504,21.6265,21.6504,23616.0
2017-03-22 12:50:00,27.17,27.19,27.14,27.14,69708.0,21.6424,21.6584,21.6185,21.6185,69708.0
2017-03-22 12:55:00,27.14,27.18,27.14,27.16,24214.0,21.6185,21.6504,21.6185,21.6345,24214.0
2017-03-22 13:00:00,27.16,27.18,27.12,27.15,52971.0,21.6345,21.6504,21.6026,21.6265,52971.0
2017-03-22 13:05:00,27.15,27.16,27.12,27.14,34901.0,21.6265,21.6345,21.6026,21.6185,34901.0
2017-03-22 13:10:00,27.14,27.16,27.14,27.16,27357.0,21.6185,21.6345,21.6185,21.6345,27357.0
2017-03-22 13:15:00,27.15,27.2,27.15,27.19,44292.0,21.6265,21.6663,21.6265,21.6584,44292.0
2017-03-22 13:20:00,27.19,27.21,27.18,27.2,60737.0,21.6584,21.6743,21.6504,21.6663,60737.0
2017-03-22 13:25:00,27.2,27.22,27.18,27.2,55988.0,21.6663,21.6822,21.6504,21.6663,55988.0
2017-03-22 13:30:00,27.2,27.24,27.2,27.24,71095.0,21.6663,21.6982,21.6663,21.6982,71095.0
2017-03-22 13:35:00,27.24,27.26,27.22,27.26,33602.0,21.6982,21.7141,21.6822,21.7141,33602.0
2017-03-22 13:40:00,27.26,27.27,27.25,27.26,24212.0,21.7141,21.7221,21.7061,21.7141,24212.0
2017-03-22 13:45:00,27.26,27.27,27.22,27.25,45203.0,21.7141,21.7221,21.6822,21.7061,45203.0
2017-03-22 13:50:00,27.26,27.26,27.23,27.24,19855.0,21.7141,21.7141,21.6902,21.6982,19855.0
2017-03-22 13:55:00,27.23,27.24,27.21,27.21,25216.0,21.6902,21.6982,21.6743,21.6743,25216.0
2017-03-22 14:00:00,27.22,27.28,27.21,27.28,26660.0,21.6822,21.73,21.6743,21.73,26660.0
2017-03-22 14:05:00,27.27,27.28,27.24,27.26,42317.0,21.7221,21.73,21.6982,21.7141,42317.0
2017-03-22 14:10:00,27.26,27.28,27.25,27.27,38750.0,21.7141,21.73,21.7061,21.7221,38750.0
2017-03-22 14:15:00,27.27,27.3,27.26,27.27,35526.0,21.7221,21.746,21.7141,21.7221,35526.0
2017-03-22 14:20:00,27.28,27.3,27.27,27.3,43759.0,21.73,21.746,21.7221,21.746,43759.0
2017-03-22 14:25:00,27.31,27.31,27.27,27.27,36187.0,21.7539,21.7539,21.7221,21.7221,36187.0
2017-03-22 14:30:00,27.28,27.3,27.27,27.3,22336.0,21.73,21.746,21.7221,21.746,22336.0
2017-03-22 14:35:00,27.3,27.34,27.29,27.33,38980.0,21.746,21.7778,21.738,21.7699,38980.0
2017-03-22 14:40:00,27.34,27.34,27.31,27.34,61340.0,21.7778,21.7778,21.7539,21.7778,61340.0
2017-03-22 14:45:00,27.34,27.35,27.32,27.35,40506.0,21.7778,21.7858,21.7619,21.7858,40506.0
2017-03-22 14:50:00,27.34,27.37,27.33,27.34,46272.0,21.7778,21.8017,21.7699,21.7778,46272.0
2017-03-22 14:55:00,27.34,27.38,27.33,27.37,44814.0,21.7778,21.8097,21.7699,21.8017,44814.0
2017-03-22 15:00:00,27.36,27.38,27.36,27.37,43684.0,21.7938,21.8097,21.7938,21.8017,43684.0
2017-03-22 15:05:00,27.37,27.38,27.36,27.38,54071.0,21.8017,21.8097,21.7938,21.8097,54071.0
2017-03-22 15:10:00,27.37,27.38,27.36,27.38,34048.0,21.8017,21.8097,21.7938,21.8097,34048.0
2017-03-22 15:15:00,27.38,27.43,27.37,27.42,77596.0,21.8097,21.8495,21.8017,21.8416,77596.0
2017-03-22 15:20:00,27.43,27.45,27.42,27.42,70611.0,21.8495,21.8655,21.8416,21.8416,70611.0
2017-03-22 15:25:00,27.42,27.43,27.39,27.39,88303.0,21.8416,21.8495,21.8177,21.8177,88303.0
2017-03-22 15:30:00,27.39,27.4,27.34,27.36,120492.0,21.8177,21.8256,21.7778,21.7938,120492.0
2017-03-22 15:35:00,27.35,27.36,27.33,27.34,97968.0,21.7858,21.7938,21.7699,21.7778,97968.0
2017-03-22 15:40:00,27.33,27.37,27.33,27.37,157886.0,21.7699,21.8017,21.7699,21.8017,157886.0
2017-03-22 15:45:00,27.37,27.39,27.36,27.38,152392.0,21.8017,21.8177,21.7938,21.8097,152392.0
2017-03-22 15:50:00,27.37,27.41,27.37,27.41,199771.0,21.8017,21.8336,21.8017,21.8336,199771.0
2017-03-22 15:55:00,27.41,27.41,27.35,27.36,480007.0,21.8336,21.8336,21.7858,21.7938,480007.0
2017-03-23 09:30:00,27.33,27.43,27.3,27.43,73813.0,21.7699,21.8495,21.746,21.8495,73813.0
2017-03-23 09:35:00,27.42,27.45,27.37,27.4,38522.0,21.8416,21.8655,21.8017,21.8256,38522.0
2017-03-23 09:40:00,27.39,27.43,27.39,27.41,53760.0,21.8177,21.8495,21.8177,21.8336,53760.0
2017-03-23 09:45:00,27.4,27.42,27.39,27.42,39693.0,21.8256,21.8416,21.8177,21.8416,39693.0
2017-03-23 09:50:00,27.42,27.43,27.37,27.38,35838.0,21.8416,21.8495,21.8017,21.8097,35838.0
2017-03-23 09:55:00,27.38,27.44,27.37,27.43,27617.0,21.8097,21.8575,21.8017,21.8495,27617.0
2017-03-23 10:00:00,27.44,27.48,27.44,27.45,30044.0,21.8575,21.8894,21.8575,21.8655,30044.0
2017-03-23 10:05:00,27.45,27.46,27.41,27.42,28991.0,21.8655,21.8734,21.8336,21.8416,28991.0
2017-03-23 10:10:00,27.42,27.46,27.41,27.46,20844.0,21.8416,21.8734,21.8336,21.8734,20844.0
2017-03-23 10:15:00,27.46,27.46,27.4,27.43,27194.0,21.8734,21.8734,21.8256,21.8495,27194.0
2017-03-23 10:20:00,27.43,27.47,27.43,27.47,34393.0,21.8495,21.8814,21.8495,21.8814,34393.0
2017-03-23 10:25:00,27.47,27.47,27.44,27.46,24884.0,21.8814,21.8814,21.8575,21.8734,24884.0
2017-03-23 10:30:00,27.45,27.46,27.42,27.44,75650.0,21.8655,21.8734,21.8416,21.8575,75650.0
2017-03-23 10:35:00,27.44,27.5,27.43,27.49,31156.0,21.8575,21.9053,21.8495,21.8973,31156.0
2017-03-23 10:40:00,27.5,27.54,27.49,27.54,208859.0,21.9053,21.9371,21.8973,21.9371,208859.0
2017-03-23 10:45:00,27.54,27.55,27.5,27.54,31749.0,21.9371,21.9451,21.9053,21.9371,31749.0
2017-03-23 10:50:00,27.55,27.56,27.53,27.55,50630.0,21.9451,21.9531,21.9292,21.9451,50630.0
2017-03-23 10:55:00,27.55,27.56,27.48,27.49,40581.0,21.9451,21.9531,21.8894,21.8973,40581.0
2017-03-23 11:00:00,27.48,27.51,27.48,27.5,50453.0,21.8894,21.9133,21.8894,21.9053,50453.0
2017-03-23 11:05:00,27.49,27.52,27.48,27.52,54798.0,21.8973,21.9212,21.8894,21.9212,54798.0
2017-03-23 11:10:00,27.52,27.55,27.5,27.55,43370.0,21.9212,21.9451,21.9053,21.9451,43370.0
2017-03-23 11:15:00,27.55,27.56,27.53,27.54,60074.0,21.9451,21.9531,21.9292,21.9371,60074.0
2017-03-23 11:20:00,27.54,27.54,27.51,27.52,31448.0,21.9371,21.9371,21.9133,21.9212,31448.0
2017-03-23 11:25:00,27.53,27.54,27.5,27.51,38083.0,21.9292,21.9371,21.9053,21.9133,38083.0
2017-03-23 11:30:00,27.51,27.51,27.49,27.51,37818.0,21.9133,21.9133,21.8973,21.9133,37818.0
2017-03-23 11:35:00,27.51,27.52,27.49,27.52,81408.0,21.9133,21.9212,21.8973,21.9212,81408.0
2017-03-23 11:40:00,27.52,27.54,27.51,27.53,26572.0,21.9212,21.9371,21.9133,21.9292,26572.0
2017-03-23 11:45:00,27.53,27.54,27.51,27.52,20457.0,21.9292,21.9371,21.9133,21.9212,20457.0
2017-03-23 11:50:00,27.52,27.53,27.5,27.51,34610.0,21.9212,21.9292,21.9053,21.9133,34610.0
2017-03-23 11:55:00,27.51,27.52,27.49,27.5,46316.0,21.9133,21.9212,21.8973,21.9053,46316.0
2017-03-23 12:00:00,27.5,27.51,27.48,27.5,23127.0,21.9053,21.9133,21.8894,21.9053,23127.0
2017-03-23 12:05:00,27.5,27.51,27.49,27.49,29891.0,21.9053,21.9133,21.8973,21.8973,29891.0
2017-03-23 12:10:00,27.5,27.51,27.49,27.5,27305.0,21.9053,21.9133,21.8973,21.9053,27305.0
2017-03-23 12:15:00,27.5,27.55,27.49,27.53,29016.0,21.9053,21.9451,21.8973,21.9292,29016.0
2017-03-23 12:20:00,27.53,27.55,27.52,27.55,9974.0,21.9292,21.9451,21.9212,21.9451,9974.0
2017-03-23 12:25:00,27.55,27.55,27.53,27.53,19787.0,21.9451,21.9451,21.9292,21.9292,19787.0
2017-03-23 12:30:00,27.53,27.55,27.51,27.54,28170.0,21.9292,21.9451,21.9133,21.9371,28170.0
2017-03-23 12:35:00,27.54,27.55,27.52,27.53,18865.0,21.9371,21.9451,21.9212,21.9292,18865.0
2017-03-23 12:40:00,27.53,27.54,27.49,27.5,45425.0,21.9292,21.9371,21.8973,21.9053,45425.0
2017-03-23 12:45:00,27.5,27.5,27.46,27.46,37410.0,21.9053,21.9053,21.8734,21.8734,37410.0
2017-03-23 12:50:00,27.46,27.47,27.46,27.46,204493.0,21.8734,21.8814,21.8734,21.8734,204493.0
2017-03-23 12:55:00,27.46,27.47,27.45,27.46,42942.0,21.8734,21.8814,21.8655,21.8734,42942.0
2017-03-23 13:00:00,27.46,27.46,27.39,27.39,110536.0,21.8734,21.8734,21.8177,21.8177,110536.0
2017-03-23 13:05:00,27.39,27.41,27.34,27.35,34715.0,21.8177,21.8336,21.7778,21.7858,34715.0
2017-03-23 13:10:00,27.35,27.38,27.33,27.33,48062.0,21.7858,21.8097,21.7699,21.7699,48062.0
2017-03-23 13:15:00,27.34,27.35,27.32,27.35,53054.0,21.7778,21.7858,21.7619,21.7858,53054.0
2017-03-23 13:20:00,27.35,27.41,27.35,27.41,57190.0,21.7858,21.8336,21.7858,21.8336,57190.0
2017-03-23 13:25:00,27.41,27.43,27.37,27.38,42355.0,21.8336,21.8495,21.8017,21.8097,42355.0
2017-03-23 13:30:00,27.38,27.41,27.37,27.4,26229.0,21.8097,21.8336,21.8017,21.8256,26229.0
2017-03-23 13:35:00,27.4,27.42,27.34,27.34,61806.0,21.8256,21.8416,21.7778,21.7778,61806.0
2017-03-23 13:40:00,27.34,27.41,27.33,27.39,174215.0,21.7778,21.8336,21.7699,21.8177,174215.0
2017-03-23 13:45:00,27.39,27.47,27.39,27.46,72595.0,21.8177,21.8814,21.8177,21.8734,72595.0
2017-03-23 13:50:00,27.46,27.49,27.45,27.49,27381.0,21.8734,21.8973,21.8655,21.8973,27381.0
2017-03-23 13:55:00,27.49,27.49,27.45,27.46,33921.0,21.8973,21.8973,21.8655,21.8734,33921.0
2017-03-23 14:00:00,27.45,27.48,27.44,27.48,26819.0,21.8655,21.8894,21.8575,21.8894,26819.0
2017-03-23 14:05:00,27.48,27.48,27.44,27.48,29866.0,21.8894,21.8894,21.8575,21.8894,29866.0
2017-03-23 14:10:00,27.48,27.48,27.45,27.47,24856.0,21.8894,21.8894,21.8655,21.8814,24856.0
2017-03-23 14:15:00,27.46,27.48,27.46,27.48,17680.0,21.8734,21.8894,21.8734,21.8894,17680.0
2017-03-23 14:20:00,27.48,27.49,27.46,27.46,17616.0,21.8894,21.8973,21.8734,21.8734,17616.0
2017-03-23 14:25:00,27.46,27.47,27.44,27.44,22973.0,21.8734,21.8814,21.8575,21.8575,22973.0
2017-03-23 14:30:00,27.43,27.45,27.43,27.45,8374.0,21.8495,21.8655,21.8495,21.8655,8374.0
2017-03-23 14:35:00,27.45,27.46,27.42,27.46,55729.0,21.8655,21.8734,21.8416,21.8734,55729.0
2017-03-23 14:40:00,27.45,27.48,27.43,27.48,56796.0,21.8655,21.8894,21.8495,21.8894,56796.0
2017-03-23 14:45:00,27.49,27.51,27.48,27.5,64634.0,21.8973,21.9133,21.8894,21.9053,64634.0
2017-03-23 14:50:00,27.5,27.5,27.49,27.5,16970.0,21.9053,21.9053,21.8973,21.9053,16970.0
2017-03-23 14:55:00,27.5,27.52,27.47,27.47,59582.0,21.9053,21.9212,21.8814,21.8814,59582.0
2017-03-23 15:00:00,27.48,27.48,27.42,27.44,50612.0,21.8894,21.8894,21.8416,21.8575,50612.0
2017-03-23 15:05:00,27.44,27.46,27.43,27.45,23415.0,21.8575,21.8734,21.8495,21.8655,23415.0
2017-03-23 15:10:00,27.45,27.45,27.4,27.41,67280.0,21.8655,21.8655,21.8256,21.8336,67280.0
2017-03-23 15:15:00,27.41,27.42,27.37,27.38,66733.0,21.8336,21.8416,21.8017,21.8097,66733.0
2017-03-23 15:20:00,27.38,27.42,27.38,27.39,45710.0,21.8097,21.8416,21.8097,21.8177,45710.0
2017-03-23 15:25:00,27.39,27.4,27.34,27.35,123469.0,21.8177,21.8256,21.7778,21.7858,123469.0
2017-03-23 15:30:00,27.35,27.37,27.28,27.3,102625.0,21.7858,21.8017,21.73,21.746,102625.0
2017-03-23 15:35:00,27.3,27.34,27.29,27.34,88025.0,21.746,21.7778,21.738,21.7778,88025.0
2017-03-23 15:40:00,27.33,27.35,27.28,27.3,142421.0,21.7699,21.7858,21.73,21.746,142421.0
2017-03-23 15:45:00,27.3,27.36,27.28,27.36,231357.0,21.746,21.7938,21.73,21.7938,231357.0
2017-03-23 15:50:00,27.35,27.36,27.3,27.33,164120.0,21.7858,21.7938,21.746,21.7699,164120.0
2017-03-23 15:55:00,27.32,27.36,27.3,27.35,529540.0,21.7619,21.7938,21.746,21.7858,529540.0
2017-03-24 09:30:00,27.44,27.52,27.44,27.5,87327.0,21.8575,21.9212,21.8575,21.9053,87327.0
2017-03-24 09:35:00,27.52,27.54,27.46,27.47,19779.0,21.9212,21.9371,21.8734,21.8814,19779.0
2017-03-24 09:40:00,27.48,27.5,27.46,27.5,17334.0,21.8894,21.9053,21.8734,21.9053,17334.0
2017-03-24 09:45:00,27.5,27.54,27.49,27.54,25626.0,21.9053,21.9371,21.8973,21.9371,25626.0
2017-03-24 09:50:00,27.54,27.54,27.5,27.51,118144.0,21.9371,21.9371,21.9053,21.9133,118144.0
2017-03-24 09:55:00,27.5,27.51,27.47,27.5,34868.0,21.9053,21.9133,21.8814,21.9053,34868.0
2017-03-24 10:00:00,27.5,27.5,27.47,27.48,53704.0,21.9053,21.9053,21.8814,21.8894,53704.0
2017-03-24 10:05:00,27.49,27.49,27.47,27.47,41072.0,21.8973,21.8973,21.8814,21.8814,41072.0
2017-03-24 10:10:00,27.46,27.51,27.44,27.51,47090.0,21.8734,21.9133,21.8575,21.9133,47090.0
2017-03-24 10:15:00,27.51,27.53,27.48,27.51,21842.0,21.9133,21.9292,21.8894,21.9133,21842.0
2017-03-24 10:20:00,27.51,27.51,27.47,27.49,17797.0,21.9133,21.9133,21.8814,21.8973,17797.0
2017-03-24 10:25:00,27.49,27.53,27.48,27.53,38782.0,21.8973,21.9292,21.8894,21.9292,38782.0
2017-03-24 10:30:00,27.53,27.55,27.52,27.53,41232.0,21.9292,21.9451,21.9212,21.9292,41232.0
2017-03-24 10:35:00,27.52,27.56,27.51,27.56,22834.0,21.9212,21.9531,21.9133,21.9531,22834.0
2017-03-24 10:40:00,27.56,27.58,27.55,27.56,23737.0,21.9531,21.969,21.9451,21.9531,23737.0
2017-03-24 10:45:00,27.55,27.56,27.53,27.55,28115.0,21.9451,21.9531,21.9292,21.9451,28115.0
2017-03-24 10:50:00,27.55,27.56,27.52,27.55,21323.0,21.9451,21.9531,21.9212,21.9451,21323.0
2017-03-24 10:55:00,27.55,27.58,27.55,27.56,31590.0,21.9451,21.969,21.9451,21.9531,31590.0
2017-03-24 11:00:00,27.57,27.57,27.54,27.55,23579.0,21.961,21.961,21.9371,21.9451,23579.0
2017-03-24 11:05:00,27.56,27.57,27.54,27.55,18104.0,21.9531,21.961,21.9371,21.9451,18104.0
2017-03-24 11:10:00,27.55,27.56,27.54,27.56,27187.0,21.9451,21.9531,21.9371,21.9531,27187.0
2017-03-24 11:15:00,27.56,27.56,27.52,27.54,26421.0,21.9531,21.9531,21.9212,21.9371,26421.0
2017-03-24 11:20:00,27.53,27.53,27.48,27.49,20986.0,21.9292,21.9292,21.8894,21.8973,20986.0
2017-03-24 11:25:00,27.48,27.49,27.47,27.48,18353.0,21.8894,21.8973,21.8814,21.8894,18353.0
2017-03-24 11:30:00,27.48,27.51,27.48,27.51,19371.0,21.8894,21.9133,21.8894,21.9133,19371.0
2017-03-24 11:35:00,27.51,27.53,27.5,27.5,22647.0,21.9133,21.9292,21.9053,21.9053,22647.0
2017-03-24 11:40:00,27.5,27.53,27.49,27.5,19749.0,21.9053,21.9292,21.8973,21.9053,19749.0
2017-03-24 11:45:00,27.5,27.5,27.46,27.46,31265.0,21.9053,21.9053,21.8734,21.8734,31265.0
2017-03-24 11:50:00,27.47,27.5,27.45,27.5,29688.0,21.8814,21.9053,21.8655,21.9053,29688.0
2017-03-24 11:55:00,27.5,27.5,27.48,27.49,31072.0,21.9053,21.9053,21.8894,21.8973,31072.0
2017-03-24 12:00:00,27.49,27.5,27.47,27.49,30203.0,21.8973,21.9053,21.8814,21.8973,30203.0
2017-03-24 12:05:00,27.49,27.51,27.48,27.5,29134.0,21.8973,21.9133,21.8894,21.9053,29134.0
2017-03-24 12:10:00,27.5,27.51,27.44,27.47,63842.0,21.9053,21.9133,21.8575,21.8814,63842.0
2017-03-24 12:15:00,27.46,27.47,27.44,27.44,47243.0,21.8734,21.8814,21.8575,21.8575,47243.0
2017-03-24 12:20:00,27.44,27.46,27.42,27.45,54716.0,21.8575,21.8734,21.8416,21.8655,54716.0
2017-03-24 12:25:00,27.44,27.51,27.43,27.48,57469.0,21.8575,21.9133,21.8495,21.8894,57469.0
2017-03-24 12:30:00,27.48,27.5,27.43,27.45,58746.0,21.8894,21.9053,21.8495,21.8655,58746.0
2017-03-24 12:35:00,27.45,27.48,27.44,27.47,45549.0,21.8655,21.8894,21.8575,21.8814,45549.0
2017-03-24 12:40:00,27.47,27.49,27.46,27.48,19683.0,21.8814,21.8973,21.8734,21.8894,19683.0
2017-03-24 12:45:00,27.49,27.5,27.48,27.5,23039.0,21.8973,21.9053,21.8894,21.9053,23039.0
2017-03-24 12:50:00,27.49,27.5,27.45,27.49,37514.0,21.8973,21.9053,21.8655,21.8973,37514.0
2017-03-24 12:55:00,27.49,27.49,27.46,27.48,13002.0,21.8973,21.8973,21.8734,21.8894,13002.0
2017-03-24 13:00:00,27.48,27.49,27.47,27.48,13895.0,21.8894,21.8973,21.8814,21.8894,13895.0
2017-03-24 13:05:00,27.47,27.48,27.45,27.46,35538.0,21.8814,21.8894,21.8655,21.8734,35538.0
2017-03-24 13:10:00,27.46,27.48,27.45,27.47,32421.0,21.8734,21.8894,21.8655,21.8814,32421.0
2017-03-24 13:15:00,27.48,27.49,27.47,27.47,28943.0,21.8894,21.8973,21.8814,21.8814,28943.0
2017-03-24 13:20:00,27.46,27.49,27.46,27.49,18427.0,21.8734,21.8973,21.8734,21.8973,18427.0
2017-03-24 13:25:00,27.49,27.52,27.48,27.49,54525.0,21.8973,21.9212,21.8894,21.8973,54525.0
2017-03-24 13:30:00,27.49,27.49,27.47,27.48,19292.0,21.8973,21.8973,21.8814,21.8894,19292.0
2017-03-24 13:35:00,27.48,27.49,27.46,27.48,12144.0,21.8894,21.8973,21.8734,21.8894,12144.0
2017-03-24 13:40:00,27.47,27.49,27.46,27.47,18788.0,21.8814,21.8973,21.8734,21.8814,18788.0
2017-03-24 13:45:00,27.48,27.48,27.46,27.47,18425.0,21.8894,21.8894,21.8734,21.8814,18425.0
2017-03-24 13:50:00,27.46,27.47,27.44,27.46,27208.0,21.8734,21.8814,21.8575,21.8734,27208.0
2017-03-24 13:55:00,27.45,27.46,27.41,27.44,45750.0,21.8655,21.8734,21.8336,21.8575,45750.0
2017-03-24 14:00:00,27.44,27.47,27.44,27.45,48249.0,21.8575,21.8814,21.8575,21.8655,48249.0
2017-03-24 14:05:00,27.46,27.47,27.45,27.45,25542.0,21.8734,21.8814,21.8655,21.8655,25542.0
2017-03-24 14:10:00,27.45,27.47,27.45,27.46,29280.0,21.8655,21.8814,21.8655,21.8734,29280.0
2017-03-24 14:15:00,27.45,27.47,27.44,27.46,104823.0,21.8655,21.8814,21.8575,21.8734,104823.0
2017-03-24 14:20:00,27.46,27.47,27.44,27.46,35434.0,21.8734,21.8814,21.8575,21.8734,35434.0
2017-03-24 14:25:00,27.46,27.46,27.42,27.44,48861.0,21.8734,21.8734,21.8416,21.8575,48861.0
2017-03-24 14:30:00,27.44,27.46,27.43,27.44,21008.0,21.8575,21.8734,21.8495,21.8575,21008.0
2017-03-24 14:35:00,27.45,27.46,27.42,27.43,43120.0,21.8655,21.8734,21.8416,21.8495,43120.0
2017-03-24 14:40:00,27.43,27.43,27.4,27.42,38289.0,21.8495,21.8495,21.8256,21.8416,38289.0
2017-03-24 14:45:00,27.41,27.42,27.38,27.4,23188.0,21.8336,21.8416,21.8097,21.8256,23188.0
2017-03-24 14:50:00,27.41,27.41,27.36,27.37,58606.0,21.8336,21.8336,21.7938,21.8017,58606.0
2017-03-24 14:55:00,27.37,27.39,27.36,27.38,82229.0,21.8017,21.8177,21.7938,21.8097,82229.0
2017-03-24 15:00:00,27.39,27.39,27.35,27.37,152643.0,21.8177,21.8177,21.7858,21.8017,152643.0
2017-03-24 15:05:00,27.37,27.37,27.31,27.34,61050.0,21.8017,21.8017,21.7539,21.7778,61050.0
2017-03-24 15:10:00,27.33,27.34,27.3,27.32,36371.0,21.7699,21.7778,21.746,21.7619,36371.0
2017-03-24 15:15:00,27.31,27.32,27.27,27.29,76297.0,21.7539,21.7619,21.7221,21.738,76297.0
2017-03-24 15:20:00,27.29,27.3,27.26,27.29,49856.0,21.738,21.746,21.7141,21.738,49856.0
2017-03-24 15:25:00,27.3,27.33,27.29,27.32,38928.0,21.746,21.7699,21.738,21.7619,38928.0
2017-03-24 15:30:00,27.33,27.37,27.3,27.37,88629.0,21.7699,21.8017,21.746,21.8017,88629.0
2017-03-24 15:35:00,27.36,27.46,27.35,27.46,117471.0,21.7938,21.8734,21.7858,21.8734,117471.0
2017-03-24 15:40:00,27.46,27.5,27.46,27.49,88638.0,21.8734,21.9053,21.8734,21.8973,88638.0
2017-03-24 15:45:00,27.48,27.49,27.41,27.42,206257.0,21.8894,21.8973,21.8336,21.8416,206257.0
2017-03-24 15:50:00,27.43,27.47,27.42,27.44,163472.0,21.8495,21.8814,21.8416,21.8575,163472.0
2017-03-24 15:55:00,27.43,27.45,27.39,27.42,296956.0,21.8495,21.8655,21.8177,21.8416,296956.0
2017-03-27 09:30:00,27.11,27.14,26.88,27.05,146539.0,21.5946,21.6185,21.4114,21.5468,146539.0
2017-03-27 09:35:00,27.05,27.08,26.89,26.96,92716.0,21.5468,21.5707,21.4194,21.4751,92716.0
2017-03-27 09:40:00,26.96,26.97,26.86,26.87,53035.0,21.4751,21.4831,21.3955,21.4035,53035.0
2017-03-27 09:45:00,26.87,26.99,26.86,26.95,84689.0,21.4035,21.499,21.3955,21.4672,84689.0
2017-03-27 09:50:00,26.96,27.04,26.95,26.99,66536.0,21.4751,21.5389,21.4672,21.499,66536.0
2017-03-27 09:55:00,26.98,27.08,26.97,27.05,94230.0,21.4911,21.5707,21.4831,21.5468,94230.0
2017-03-27 10:00:00,27.04,27.04,26.96,26.97,44518.0,21.5389,21.5389,21.4751,21.4831,44518.0
2017-03-27 10:05:00,26.96,26.99,26.93,26.96,75069.0,21.4751,21.499,21.4512,21.4751,75069.0
2017-03-27 10:10:00,26.96,27.0,26.96,26.99,31466.0,21.4751,21.507,21.4751,21.499,31466.0
2017-03-27 10:15:00,26.99,27.0,26.95,26.96,47514.0,21.499,21.507,21.4672,21.4751,47514.0
2017-03-27 10:20:00,26.96,26.96,26.93,26.94,38622.0,21.4751,21.4751,21.4512,21.4592,38622.0
2017-03-27 10:25:00,26.93,26.98,26.91,26.94,106680.0,21.4512,21.4911,21.4353,21.4592,106680.0
2017-03-27 10:30:00,26.95,27.03,26.94,27.03,122430.0,21.4672,21.5309,21.4592,21.5309,122430.0
2017-03-27 10:35:00,27.03,27.06,27.0,27.04,47534.0,21.5309,21.5548,21.507,21.5389,47534.0
2017-03-27 10:40:00,27.04,27.11,27.02,27.11,47038.0,21.5389,21.5946,21.5229,21.5946,47038.0
2017-03-27 10:45:00,27.1,27.12,27.08,27.09,57769.0,21.5867,21.6026,21.5707,21.5787,57769.0
2017-03-27 10:50:00,27.09,27.1,27.05,27.07,30309.0,21.5787,21.5867,21.5468,21.5628,30309.0
2017-03-27 10:55:00,27.07,27.13,27.05,27.11,37043.0,21.5628,21.6106,21.5468,21.5946,37043.0
2017-03-27 11:00:00,27.12,27.12,27.1,27.12,23924.0,21.6026,21.6026,21.5867,21.6026,23924.0
2017-03-27 11:05:00,27.12,27.13,27.08,27.11,43795.0,21.6026,21.6106,21.5707,21.5946,43795.0
2017-03-27 11:10:00,27.1,27.13,27.08,27.1,48040.0,21.5867,21.6106,21.5707,21.5867,48040.0
2017-03-27 11:15:00,27.1,27.13,27.09,27.13,33226.0,21.5867,21.6106,21.5787,21.6106,33226.0
2017-03-27 11:20:00,27.13,27.13,27.08,27.09,80364.0,21.6106,21.6106,21.5707,21.5787,80364.0
2017-03-27 11:25:00,27.09,27.15,27.08,27.14,42903.0,21.5787,21.6265,21.5707,21.6185,42903.0
2017-03-27 11:30:00,27.15,27.17,27.13,27.15,70908.0,21.6265,21.6424,21.6106,21.6265,70908.0
2017-03-27 11:35:00,27.16,27.19,27.14,27.18,31283.0,21.6345,21.6584,21.6185,21.6504,31283.0
2017-03-27 11:40:00,27.18,27.2,27.13,27.14,48265.0,21.6504,21.6663,21.6106,21.6185,48265.0
2017-03-27 11:45:00,27.14,27.15,27.11,27.12,37733.0,21.6185,21.6265,21.5946,21.6026,37733.0
2017-03-27 11:50:00,27.12,27.12,27.08,27.09,69847.0,21.6026,21.6026,21.5707,21.5787,69847.0
2017-03-27 11:55:00,27.09,27.17,27.08,27.17,55316.0,21.5787,21.6424,21.5707,21.6424,55316.0
2017-03-27 12:00:00,27.17,27.21,27.16,27.21,35498.0,21.6424,21.6743,21.6345,21.6743,35498.0
2017-03-27 12:05:00,27.22,27.24,27.19,27.2,42920.0,21.6822,21.6982,21.6584,21.6663,42920.0
2017-03-27 12:10:00,27.2,27.2,27.17,27.19,58033.0,21.6663,21.6663,21.6424,21.6584,58033.0
2017-03-27 12:15:00,27.19,27.21,27.17,27.21,37788.0,21.6584,21.6743,21.6424,21.6743,37788.0
2017-03-27 12:20:00,27.21,27.22,27.2,27.22,24626.0,21.6743,21.6822,21.6663,21.6822,24626.0
2017-03-27 12:25:00,27.22,27.24,27.18,27.24,107084.0,21.6822,21.6982,21.6504,21.6982,107084.0
2017-03-27 12:30:00,27.24,27.26,27.23,27.26,43678.0,21.6982,21.7141,21.6902,21.7141,43678.0
2017-03-27 12:35:00,27.26,27.28,27.24,27.26,34885.0,21.7141,21.73,21.6982,21.7141,34885.0
2017-03-27 12:40:00,27.26,27.29,27.26,27.28,22940.0,21.7141,21.738,21.7141,21.73,22940.0
2017-03-27 12:45:00,27.29,27.3,27.24,27.27,46948.0,21.738,21.746,21.6982,21.7221,46948.0
2017-03-27 12:50:00,27.28,27.32,27.27,27.31,26558.0,21.73,21.7619,21.7221,21.7539,26558.0
2017-03-27 12:55:00,27.31,27.32,27.29,27.32,11933.0,21.7539,21.7619,21.738,21.7619,11933.0
2017-03-27 13:00:00,27.31,27.34,27.3,27.33,27158.0,21.7539,21.7778,21.746,21.7699,27158.0
2017-03-27 13:05:00,27.33,27.35,27.32,27.34,50858.0,21.7699,21.7858,21.7619,21.7778,50858.0
2017-03-27 13:10:00,27.34,27.35,27.32,27.35,52226.0,21.7778,21.7858,21.7619,21.7858,52226.0
2017-03-27 13:15:00,27.35,27.35,27.33,27.35,34782.0,21.7858,21.7858,21.7699,21.7858,34782.0
2017-03-27 13:20:00,27.35,27.38,27.35,27.35,23071.0,21.7858,21.8097,21.7858,21.7858,23071.0
2017-03-27 13:25:00,27.35,27.36,27.33,27.35,23272.0,21.7858,21.7938,21.7699,21.7858,23272.0
2017-03-27 13:30:00,27.34,27.36,27.33,27.33,20231.0,21.7778,21.7938,21.7699,21.7699,20231.0
2017-03-27 13:35:00,27.33,27.35,27.32,27.33,40714.0,21.7699,21.7858,21.7619,21.7699,40714.0
2017-03-27 13:40:00,27.34,27.36,27.33,27.34,22088.0,21.7778,21.7938,21.7699,21.7778,22088.0
2017-03-27 13:45:00,27.34,27.36,27.33,27.34,26377.0,21.7778,21.7938,21.7699,21.7778,26377.0
2017-03-27 13:50:00,27.34,27.36,27.32,27.36,85622.0,21.7778,21.7938,21.7619,21.7938,85622.0
2017-03-27 13:55:00,27.36,27.36,27.34,27.34,33960.0,21.7938,21.7938,21.7778,21.7778,33960.0
2017-03-27 14:00:00,27.35,27.38,27.34,27.37,33597.0,21.7858,21.8097,21.7778,21.8017,33597.0
2017-03-27 14:05:00,27.37,27.38,27.36,27.37,44557.0,21.8017,21.8097,21.7938,21.8017,44557.0
2017-03-27 14:10:00,27.36,27.37,27.33,27.33,41066.0,21.7938,21.8017,21.7699,21.7699,41066.0
2017-03-27 14:15:00,27.33,27.34,27.31,27.33,57023.0,21.7699,21.7778,21.7539,21.7699,57023.0
2017-03-27 14:20:00,27.32,27.34,27.32,27.33,24564.0,21.7619,21.7778,21.7619,21.7699,24564.0
2017-03-27 14:25:00,27.33,27.35,27.31,27.35,26261.0,21.7699,21.7858,21.7539,21.7858,26261.0
2017-03-27 14:30:00,27.34,27.35,27.32,27.35,27615.0,21.7778,21.7858,21.7619,21.7858,27615.0
2017-03-27 14:35:00,27.35,27.36,27.33,27.36,11405.0,21.7858,21.7938,21.7699,21.7938,11405.0
2017-03-27 14:40:00,27.35,27.37,27.34,27.35,35691.0,21.7858,21.8017,21.7778,21.7858,35691.0
2017-03-27 14:45:00,27.35,27.38,27.34,27.37,35037.0,21.7858,21.8097,21.7778,21.8017,35037.0
2017-03-27 14:50:00,27.37,27.38,27.36,27.38,12254.0,21.8017,21.8097,21.7938,21.8097,12254.0
2017-03-27 14:55:00,27.38,27.43,27.37,27.42,27450.0,21.8097,21.8495,21.8017,21.8416,27450.0
2017-03-27 15:00:00,27.43,27.43,27.4,27.43,29896.0,21.8495,21.8495,21.8256,21.8495,29896.0
2017-03-27 15:05:00,27.42,27.43,27.4,27.43,61986.0,21.8416,21.8495,21.8256,21.8495,61986.0
2017-03-27 15:10:00,27.43,27.45,27.42,27.43,36385.0,21.8495,21.8655,21.8416,21.8495,36385.0
2017-03-27 15:15:00,27.43,27.45,27.42,27.45,25215.0,21.8495,21.8655,21.8416,21.8655,25215.0
2017-03-27 15:20:00,27.45,27.45,27.43,27.44,38896.0,21.8655,21.8655,21.8495,21.8575,38896.0
2017-03-27 15:25:00,27.43,27.45,27.43,27.44,80874.0,21.8495,21.8655,21.8495,21.8575,80874.0
2017-03-27 15:30:00,27.44,27.44,27.41,27.42,43162.0,21.8575,21.8575,21.8336,21.8416,43162.0
2017-03-27 15:35:00,27.42,27.43,27.39,27.42,72543.0,21.8416,21.8495,21.8177,21.8416,72543.0
2017-03-27 15:40:00,27.43,27.48,27.42,27.46,151839.0,21.8495,21.8894,21.8416,21.8734,151839.0
2017-03-27 15:45:00,27.46,27.48,27.46,27.46,116284.0,21.8734,21.8894,21.8734,21.8734,116284.0
2017-03-27 15:50:00,27.46,27.47,27.42,27.43,106306.0,21.8734,21.8814,21.8416,21.8495,106306.0
2017-03-27 15:55:00,27.43,27.43,27.39,27.41,146760.0,21.8495,21.8495,21.8177,21.8336,146760.0
2017-03-28 09:30:00,27.4,27.45,27.39,27.44,105401.0,21.8256,21.8655,21.8177,21.8575,105401.0
2017-03-28 09:35:00,27.44,27.49,27.44,27.45,20612.0,21.8575,21.8973,21.8575,21.8655,20612.0
2017-03-28 09:40:00,27.45,27.48,27.42,27.43,26904.0,21.8655,21.8894,21.8416,21.8495,26904.0
2017-03-28 09:45:00,27.43,27.43,27.37,27.39,27830.0,21.8495,21.8495,21.8017,21.8177,27830.0
2017-03-28 09:50:00,27.39,27.41,27.35,27.37,33950.0,21.8177,21.8336,21.7858,21.8017,33950.0
2017-03-28 09:55:00,27.38,27.4,27.35,27.36,29930.0,21.8097,21.8256,21.7858,21.7938,29930.0
2017-03-28 10:00:00,27.36,27.47,27.36,27.46,43665.0,21.7938,21.8814,21.7938,21.8734,43665.0
2017-03-28 10:05:00,27.45,27.47,27.38,27.4,106461.0,21.8655,21.8814,21.8097,21.8256,106461.0
2017-03-28 10:10:00,27.4,27.44,27.38,27.38,53062.0,21.8256,21.8575,21.8097,21.8097,53062.0
2017-03-28 10:15:00,27.37,27.38,27.37,27.38,18807.0,21.8017,21.8097,21.8017,21.8097,18807.0
2017-03-28 10:20:00,27.38,27.38,27.31,27.37,45772.0,21.8097,21.8097,21.7539,21.8017,45772.0
2017-03-28 10:25:00,27.36,27.42,27.34,27.41,49401.0,21.7938,21.8416,21.7778,21.8336,49401.0
2017-03-28 10:30:00,27.41,27.44,27.39,27.41,31903.0,21.8336,21.8575,21.8177,21.8336,31903.0
2017-03-28 10:35:00,27.42,27.45,27.4,27.43,69227.0,21.8416,21.8655,21.8256,21.8495,69227.0
2017-03-28 10:40:00,27.43,27.47,27.41,27.46,95314.0,21.8495,21.8814,21.8336,21.8734,95314.0
2017-03-28 10:45:00,27.46,27.48,27.44,27.46,35954.0,21.8734,21.8894,21.8575,21.8734,35954.0
2017-03-28 10:50:00,27.46,27.47,27.43,27.46,44261.0,21.8734,21.8814,21.8495,21.8734,44261.0
2017-03-28 10:55:00,27.46,27.47,27.44,27.45,64813.0,21.8734,21.8814,21.8575,21.8655,64813.0
2017-03-28 11:00:00,27.45,27.49,27.44,27.49,122243.0,21.8655,21.8973,21.8575,21.8973,122243.0
2017-03-28 11:05:00,27.49,27.57,27.48,27.57,67146.0,21.8973,21.961,21.8894,21.961,67146.0
2017-03-28 11:10:00,27.56,27.6,27.56,27.59,40915.0,21.9531,21.9849,21.9531,21.977,40915.0
2017-03-28 11:15:00,27.59,27.6,27.54,27.54,35566.0,21.977,21.9849,21.9371,21.9371,35566.0
2017-03-28 11:20:00,27.55,27.56,27.53,27.55,28170.0,21.9451,21.9531,21.9292,21.9451,28170.0
2017-03-28 11:25:00,27.55,27.55,27.52,27.53,25943.0,21.9451,21.9451,21.9212,21.9292,25943.0
2017-03-28 11:30:00,27.53,27.55,27.51,27.55,36555.0,21.9292,21.9451,21.9133,21.9451,36555.0
2017-03-28 11:35:00,27.55,27.56,27.51,27.52,31004.0,21.9451,21.9531,21.9133,21.9212,31004.0
2017-03-28 11:40:00,27.53,27.55,27.52,27.54,14207.0,21.9292,21.9451,21.9212,21.9371,14207.0
2017-03-28 11:45:00,27.54,27.59,27.53,27.59,30206.0,21.9371,21.977,21.9292,21.977,30206.0
2017-03-28 11:50:00,27.58,27.61,27.58,27.6,49442.0,21.969,21.9929,21.969,21.9849,49442.0
2017-03-28 11:55:00,27.6,27.61,27.56,27.57,26371.0,21.9849,21.9929,21.9531,21.961,26371.0
2017-03-28 12:00:00,27.57,27.58,27.54,27.55,46309.0,21.961,21.969,21.9371,21.9451,46309.0
2017-03-28 12:05:00,27.55,27.56,27.54,27.54,19669.0,21.9451,21.9531,21.9371,21.9371,19669.0
2017-03-28 12:10:00,27.55,27.56,27.54,27.56,13573.0,21.9451,21.9531,21.9371,21.9531,13573.0
2017-03-28 12:15:00,27.56,27.58,27.52,27.53,44246.0,21.9531,21.969,21.9212,21.9292,44246.0
2017-03-28 12:20:00,27.54,27.55,27.53,27.54,15941.0,21.9371,21.9451,21.9292,21.9371,15941.0
2017-03-28 12:25:00,27.54,27.56,27.52,27.55,20141.0,21.9371,21.9531,21.9212,21.9451,20141.0
2017-03-28 12:30:00,27.56,27.58,27.55,27.56,30462.0,21.9531,21.969,21.9451,21.9531,30462.0
2017-03-28 12:35:00,27.56,27.57,27.55,27.56,13657.0,21.9531,21.961,21.9451,21.9531,13657.0
2017-03-28 12:40:00,27.56,27.57,27.53,27.55,18407.0,21.9531,21.961,21.9292,21.9451,18407.0
2017-03-28 12:45:00,27.55,27.56,27.55,27.56,12025.0,21.9451,21.9531,21.9451,21.9531,12025.0
2017-03-28 12:50:00,27.55,27.56,27.55,27.56,12782.0,21.9451,21.9531,21.9451,21.9531,12782.0
2017-03-28 12:55:00,27.56,27.58,27.55,27.58,15755.0,21.9531,21.969,21.9451,21.969,15755.0
2017-03-28 13:00:00,27.58,27.6,27.58,27.59,27319.0,21.969,21.9849,21.969,21.977,27319.0
2017-03-28 13:05:00,27.59,27.61,27.58,27.59,28690.0,21.977,21.9929,21.969,21.977,28690.0
2017-03-28 13:10:00,27.58,27.62,27.58,27.62,16965.0,21.969,22.0009,21.969,22.0009,16965.0
2017-03-28 13:15:00,27.62,27.63,27.6,27.63,23516.0,22.0009,22.0088,21.9849,22.0088,23516.0
2017-03-28 13:20:00,27.63,27.63,27.6,27.6,26983.0,22.0088,22.0088,21.9849,21.9849,26983.0
2017-03-28 13:25:00,27.6,27.63,27.59,27.61,19979.0,21.9849,22.0088,21.977,21.9929,19979.0
2017-03-28 13:30:00,27.61,27.62,27.59,27.6,20365.0,21.9929,22.0009,21.977,21.9849,20365.0
2017-03-28 13:35:00,27.6,27.62,27.59,27.62,16265.0,21.9849,22.0009,21.977,22.0009,16265.0
2017-03-28 13:40:00,27.61,27.65,27.61,27.64,37422.0,21.9929,22.0248,21.9929,22.0168,37422.0
2017-03-28 13:45:00,27.63,27.64,27.61,27.63,33306.0,22.0088,22.0168,21.9929,22.0088,33306.0
2017-03-28 13:50:00,27.63,27.64,27.62,27.62,28595.0,22.0088,22.0168,22.0009,22.0009,28595.0
2017-03-28 13:55:00,27.62,27.66,27.62,27.65,103387.0,22.0009,22.0327,22.0009,22.0248,103387.0
2017-03-28 14:00:00,27.64,27.65,27.62,27.63,40136.0,22.0168,22.0248,22.0009,22.0088,40136.0
2017-03-28 14:05:00,27.63,27.65,27.62,27.65,46556.0,22.0088,22.0248,22.0009,22.0248,46556.0
2017-03-28 14:10:00,27.65,27.68,27.63,27.67,136489.0,22.0248,22.0487,22.0088,22.0407,136489.0
2017-03-28 14:15:00,27.67,27.68,27.66,27.67,43517.0,22.0407,22.0487,22.0327,22.0407,43517.0
2017-03-28 14:20:00,27.67,27.68,27.66,27.67,60461.0,22.0407,22.0487,22.0327,22.0407,60461.0
2017-03-28 14:25:00,27.67,27.67,27.64,27.65,66921.0,22.0407,22.0407,22.0168,22.0248,66921.0
2017-03-28 14:30:00,27.64,27.65,27.63,27.64,39351.0,22.0168,22.0248,22.0088,22.0168,39351.0
2017-03-28 14:35:00,27.64,27.67,27.62,27.66,94704.0,22.0168,22.0407,22.0009,22.0327,94704.0
2017-03-28 14:40:00,27.66,27.66,27.64,27.65,44500.0,22.0327,22.0327,22.0168,22.0248,44500.0
2017-03-28 14:45:00,27.65,27.67,27.63,27.64,61560.0,22.0248,22.0407,22.0088,22.0168,61560.0
2017-03-28 14:50:00,27.64,27.65,27.62,27.63,43087.0,22.0168,22.0248,22.0009,22.0088,43087.0
2017-03-28 14:55:00,27.63,27.64,27.6,27.61,44505.0,22.0088,22.0168,21.9849,21.9929,44505.0
2017-03-28 15:00:00,27.62,27.64,27.6,27.63,63360.0,22.0009,22.0168,21.9849,22.0088,63360.0
2017-03-28 15:05:00,27.63,27.64,27.59,27.61,66482.0,22.0088,22.0168,21.977,21.9929,66482.0
2017-03-28 15:10:00,27.6,27.61,27.58,27.6,41018.0,21.9849,21.9929,21.969,21.9849,41018.0
2017-03-28 15:15:00,27.61,27.61,27.56,27.57,50402.0,21.9929,21.9929,21.9531,21.961,50402.0
2017-03-28 15:20:00,27.57,27.58,27.55,27.56,55988.0,21.961,21.969,21.9451,21.9531,55988.0
2017-03-28 15:25:00,27.56,27.59,27.55,27.58,84941.0,21.9531,21.977,21.9451,21.969,84941.0
2017-03-28 15:30:00,27.58,27.58,27.56,27.58,56108.0,21.969,21.969,21.9531,21.969,56108.0
2017-03-28 15:35:00,27.58,27.6,27.56,27.6,61556.0,21.969,21.9849,21.9531,21.9849,61556.0
2017-03-28 15:40:00,27.6,27.61,27.59,27.59,105267.0,21.9849,21.9929,21.977,21.977,105267.0
2017-03-28 15:45:00,27.6,27.6,27.57,27.58,74530.0,21.9849,21.9849,21.961,21.969,74530.0
2017-03-28 15:50:00,27.57,27.58,27.56,27.56,107113.0,21.961,21.969,21.9531,21.9531,107113.0
2017-03-28 15:55:00,27.56,27.57,27.54,27.55,519733.0,21.9531,21.961,21.9371,21.9451,519733.0
2017-03-29 09:30:00,27.5,27.53,27.45,27.51,76240.0,21.9053,21.9292,21.8655,21.9133,76240.0
2017-03-29 09:35:00,27.51,27.58,27.49,27.58,49248.0,21.9133,21.969,21.8973,21.969,49248.0
2017-03-29 09:40:00,27.58,27.6,27.55,27.55,45632.0,21.969,21.9849,21.9451,21.9451,45632.0
2017-03-29 09:45:00,27.54,27.55,27.49,27.5,37704.0,21.9371,21.9451,21.8973,21.9053,37704.0
2017-03-29 09:50:00,27.5,27.53,27.48,27.53,38410.0,21.9053,21.9292,21.8894,21.9292,38410.0
2017-03-29 09:55:00,27.52,27.54,27.49,27.53,29877.0,21.9212,21.9371,21.8973,21.9292,29877.0
2017-03-29 10:00:00,27.54,27.55,27.5,27.54,28310.0,21.9371,21.9451,21.9053,21.9371,28310.0
2017-03-29 10:05:00,27.53,27.56,27.51,27.51,31481.0,21.9292,21.9531,21.9133,21.9133,31481.0
2017-03-29 10:10:00,27.52,27.57,27.51,27.54,27153.0,21.9212,21.961,21.9133,21.9371,27153.0
2017-03-29 10:15:00,27.54,27.56,27.51,27.55,25504.0,21.9371,21.9531,21.9133,21.9451,25504.0
2017-03-29 10:20:00,27.55,27.56,27.5,27.51,37429.0,21.9451,21.9531,21.9053,21.9133,37429.0
2017-03-29 10:25:00,27.51,27.54,27.5,27.54,15346.0,21.9133,21.9371,21.9053,21.9371,15346.0
2017-03-29 10:30:00,27.54,27.59,27.54,27.56,50364.0,21.9371,21.977,21.9371,21.9531,50364.0
2017-03-29 10:35:00,27.56,27.58,27.55,27.56,63150.0,21.9531,21.969,21.9451,21.9531,63150.0
2017-03-29 10:40:00,27.56,27.59,27.55,27.55,22949.0,21.9531,21.977,21.9451,21.9451,22949.0
2017-03-29 10:45:00,27.55,27.6,27.55,27.58,57868.0,21.9451,21.9849,21.9451,21.969,57868.0
2017-03-29 10:50:00,27.59,27.59,27.57,27.57,64944.0,21.977,21.977,21.961,21.961,64944.0
2017-03-29 10:55:00,27.57,27.58,27.54,27.58,39964.0,21.961,21.969,21.9371,21.969,39964.0
2017-03-29 11:00:00,27.57,27.58,27.49,27.51,42218.0,21.961,21.969,21.8973,21.9133,42218.0
2017-03-29 11:05:00,27.51,27.53,27.5,27.52,33832.0,21.9133,21.9292,21.9053,21.9212,33832.0
2017-03-29 11:10:00,27.53,27.55,27.51,27.52,42303.0,21.9292,21.9451,21.9133,21.9212,42303.0
2017-03-29 11:15:00,27.52,27.54,27.5,27.52,81625.0,21.9212,21.9371,21.9053,21.9212,81625.0
2017-03-29 11:20:00,27.53,27.54,27.5,27.52,36545.0,21.9292,21.9371,21.9053,21.9212,36545.0
2017-03-29 11:25:00,27.52,27.52,27.5,27.51,16004.0,21.9212,21.9212,21.9053,21.9133,16004.0
2017-03-29 11:30:00,27.51,27.51,27.47,27.48,41267.0,21.9133,21.9133,21.8814,21.8894,41267.0
2017-03-29 11:35:00,27.49,27.49,27.46,27.46,31962.0,21.8973,21.8973,21.8734,21.8734,31962.0
2017-03-29 11:40:00,27.46,27.47,27.44,27.47,30280.0,21.8734,21.8814,21.8575,21.8814,30280.0
2017-03-29 11:45:00,27.47,27.48,27.46,27.48,38945.0,21.8814,21.8894,21.8734,21.8894,38945.0
2017-03-29 11:50:00,27.48,27.48,27.44,27.47,45321.0,21.8894,21.8894,21.8575,21.8814,45321.0
2017-03-29 11:55:00,27.47,27.51,27.47,27.5,33437.0,21.8814,21.9133,21.8814,21.9053,33437.0
2017-03-29 12:00:00,27.5,27.51,27.47,27.48,30952.0,21.9053,21.9133,21.8814,21.8894,30952.0
2017-03-29 12:05:00,27.47,27.48,27.45,27.47,31614.0,21.8814,21.8894,21.8655,21.8814,31614.0
2017-03-29 12:10:00,27.47,27.48,27.46,27.48,12443.0,21.8814,21.8894,21.8734,21.8894,12443.0
2017-03-29 12:15:00,27.48,27.5,27.47,27.49,48736.0,21.8894,21.9053,21.8814,21.8973,48736.0
2017-03-29 12:20:00,27.49,27.51,27.49,27.51,11614.0,21.8973,21.9133,21.8973,21.9133,11614.0
2017-03-29 12:25:00,27.51,27.51,27.47,27.47,18951.0,21.9133,21.9133,21.8814,21.8814,18951.0
2017-03-29 12:30:00,27.48,27.49,27.47,27.48,19703.0,21.8894,21.8973,21.8814,21.8894,19703.0
2017-03-29 12:35:00,27.48,27.49,27.45,27.45,19537.0,21.8894,21.8973,21.8655,21.8655,19537.0
2017-03-29 12:40:00,27.45,27.46,27.44,27.46,16014.0,21.8655,21.8734,21.8575,21.8734,16014.0
2017-03-29 12:45:00,27.46,27.47,27.43,27.44,20805.0,21.8734,21.8814,21.8495,21.8575,20805.0
2017-03-29 12:50:00,27.43,27.45,27.43,27.43,63430.0,21.8495,21.8655,21.8495,21.8495,63430.0
2017-03-29 12:55:00,27.44,27.44,27.4,27.42,44161.0,21.8575,21.8575,21.8256,21.8416,44161.0
2017-03-29 13:00:00,27.42,27.44,27.4,27.43,27958.0,21.8416,21.8575,21.8256,21.8495,27958.0
2017-03-29 13:05:00,27.44,27.44,27.43,27.43,8646.0,21.8575,21.8575,21.8495,21.8495,8646.0
2017-03-29 13:10:00,27.43,27.45,27.42,27.43,28589.0,21.8495,21.8655,21.8416,21.8495,28589.0
2017-03-29 13:15:00,27.44,27.46,27.43,27.45,24513.0,21.8575,21.8734,21.8495,21.8655,24513.0
2017-03-29 13:20:00,27.46,27.49,27.45,27.48,28898.0,21.8734,21.8973,21.8655,21.8894,28898.0
2017-03-29 13:25:00,27.48,27.49,27.46,27.48,23497.0,21.8894,21.8973,21.8734,21.8894,23497.0
2017-03-29 13:30:00,27.48,27.48,27.46,27.47,22673.0,21.8894,21.8894,21.8734,21.8814,22673.0
2017-03-29 13:35:00,27.46,27.5,27.46,27.48,36444.0,21.8734,21.9053,21.8734,21.8894,36444.0
2017-03-29 13:40:00,27.48,27.5,27.48,27.5,10569.0,21.8894,21.9053,21.8894,21.9053,10569.0
2017-03-29 13:45:00,27.5,27.51,27.49,27.49,16956.0,21.9053,21.9133,21.8973,21.8973,16956.0
2017-03-29 13:50:00,27.5,27.52,27.49,27.51,17774.0,21.9053,21.9212,21.8973,21.9133,17774.0
2017-03-29 13:55:00,27.52,27.52,27.5,27.51,25658.0,21.9212,21.9212,21.9053,21.9133,25658.0
2017-03-29 14:00:00,27.5,27.52,27.48,27.51,48028.0,21.9053,21.9212,21.8894,21.9133,48028.0
2017-03-29 14:05:00,27.5,27.51,27.49,27.49,13618.0,21.9053,21.9133,21.8973,21.8973,13618.0
2017-03-29 14:10:00,27.5,27.51,27.48,27.49,38885.0,21.9053,21.9133,21.8894,21.8973,38885.0
2017-03-29 14:15:00,27.5,27.5,27.48,27.48,16885.0,21.9053,21.9053,21.8894,21.8894,16885.0
2017-03-29 14:20:00,27.48,27.52,27.48,27.52,20545.0,21.8894,21.9212,21.8894,21.9212,20545.0
2017-03-29 14:25:00,27.52,27.54,27.5,27.53,42700.0,21.9212,21.9371,21.9053,21.9292,42700.0
2017-03-29 14:30:00,27.53,27.53,27.5,27.51,28548.0,21.9292,21.9292,21.9053,21.9133,28548.0
2017-03-29 14:35:00,27.51,27.52,27.5,27.51,29231.0,21.9133,21.9212,21.9053,21.9133,29231.0
2017-03-29 14:40:00,27.51,27.52,27.5,27.51,24069.0,21.9133,21.9212,21.9053,21.9133,24069.0
2017-03-29 14:45:00,27.5,27.51,27.49,27.49,16320.0,21.9053,21.9133,21.8973,21.8973,16320.0
2017-03-29 14:50:00,27.49,27.51,27.49,27.51,27604.0,21.8973,21.9133,21.8973,21.9133,27604.0
2017-03-29 14:55:00,27.51,27.52,27.5,27.5,26899.0,21.9133,21.9212,21.9053,21.9053,26899.0
2017-03-29 15:00:00,27.5,27.52,27.5,27.51,19897.0,21.9053,21.9212,21.9053,21.9133,19897.0
2017-03-29 15:05:00,27.51,27.53,27.5,27.52,32646.0,21.9133,21.9292,21.9053,21.9212,32646.0
2017-03-29 15:10:00,27.51,27.52,27.49,27.49,37677.0,21.9133,21.9212,21.8973,21.8973,37677.0
2017-03-29 15:15:00,27.5,27.5,27.48,27.5,39031.0,21.9053,21.9053,21.8894,21.9053,39031.0
2017-03-29 15:20:00,27.5,27.51,27.49,27.49,32828.0,21.9053,21.9133,21.8973,21.8973,32828.0
2017-03-29 15:25:00,27.49,27.51,27.49,27.49,41906.0,21.8973,21.9133,21.8973,21.8973,41906.0
2017-03-29 15:30:00,27.5,27.51,27.49,27.5,34384.0,21.9053,21.9133,21.8973,21.9053,34384.0
2017-03-29 15:35:00,27.51,27.52,27.5,27.51,64013.0,21.9133,21.9212,21.9053,21.9133,64013.0
2017-03-29 15:40:00,27.5,27.52,27.5,27.51,56387.0,21.9053,21.9212,21.9053,21.9133,56387.0
2017-03-29 15:45:00,27.51,27.51,27.49,27.49,95150.0,21.9133,21.9133,21.8973,21.8973,95150.0
2017-03-29 15:50:00,27.5,27.5,27.47,27.48,151049.0,21.9053,21.9053,21.8814,21.8894,151049.0
2017-03-29 15:55:00,27.47,27.48,27.46,27.48,288015.0,21.8814,21.8894,21.8734,21.8894,288015.0
2017-03-30 09:30:00,27.43,27.56,27.43,27.55,74295.0,21.8495,21.9531,21.8495,21.9451,74295.0
2017-03-30 09:35:00,27.55,27.61,27.55,27.61,36855.0,21.9451,21.9929,21.9451,21.9929,36855.0
2017-03-30 09:40:00,27.6,27.63,27.58,27.6,40743.0,21.9849,22.0088,21.969,21.9849,40743.0
2017-03-30 09:45:00,27.6,27.62,27.59,27.61,30589.0,21.9849,22.0009,21.977,21.9929,30589.0
2017-03-30 09:50:00,27.62,27.62,27.59,27.6,41591.0,22.0009,22.0009,21.977,21.9849,41591.0
2017-03-30 09:55:00,27.6,27.65,27.59,27.63,55392.0,21.9849,22.0248,21.977,22.0088,55392.0
2017-03-30 10:00:00,27.63,27.69,27.63,27.68,29588.0,22.0088,22.0566,22.0088,22.0487,29588.0
2017-03-30 10:05:00,27.68,27.71,27.67,27.67,50952.0,22.0487,22.0726,22.0407,22.0407,50952.0
2017-03-30 10:10:00,27.67,27.7,27.67,27.69,33154.0,22.0407,22.0646,22.0407,22.0566,33154.0
2017-03-30 10:15:00,27.69,27.71,27.68,27.71,27606.0,22.0566,22.0726,22.0487,22.0726,27606.0
2017-03-30 10:20:00,27.71,27.71,27.65,27.66,35651.0,22.0726,22.0726,22.0248,22.0327,35651.0
2017-03-30 10:25:00,27.66,27.69,27.65,27.68,30459.0,22.0327,22.0566,22.0248,22.0487,30459.0
2017-03-30 10:30:00,27.69,27.72,27.68,27.72,27887.0,22.0566,22.0805,22.0487,22.0805,27887.0
2017-03-30 10:35:00,27.72,27.8,27.71,27.78,159478.0,22.0805,22.1443,22.0726,22.1283,159478.0
2017-03-30 10:40:00,27.79,27.86,27.78,27.84,155317.0,22.1363,22.192,22.1283,22.1761,155317.0
2017-03-30 10:45:00,27.84,27.85,27.79,27.79,96034.0,22.1761,22.1841,22.1363,22.1363,96034.0
2017-03-30 10:50:00,27.79,27.81,27.77,27.8,111890.0,22.1363,22.1522,22.1204,22.1443,111890.0
2017-03-30 10:55:00,27.8,27.81,27.77,27.8,73534.0,22.1443,22.1522,22.1204,22.1443,73534.0
2017-03-30 11:00:00,27.8,27.81,27.79,27.79,31056.0,22.1443,22.1522,22.1363,22.1363,31056.0
2017-03-30 11:05:00,27.8,27.8,27.73,27.75,93219.0,22.1443,22.1443,22.0885,22.1044,93219.0
2017-03-30 11:10:00,27.75,27.77,27.74,27.75,42261.0,22.1044,22.1204,22.0965,22.1044,42261.0
2017-03-30 11:15:00,27.74,27.75,27.72,27.73,23811.0,22.0965,22.1044,22.0805,22.0885,23811.0
2017-03-30 11:20:00,27.73,27.74,27.71,27.73,24966.0,22.0885,22.0965,22.0726,22.0885,24966.0
2017-03-30 11:25:00,27.74,27.74,27.72,27.73,23182.0,22.0965,22.0965,22.0805,22.0885,23182.0
2017-03-30 11:30:00,27.74,27.75,27.71,27.71,24871.0,22.0965,22.1044,22.0726,22.0726,24871.0
2017-03-30 11:35:00,27.7,27.71,27.67,27.68,24253.0,22.0646,22.0726,22.0407,22.0487,24253.0
2017-03-30 11:40:00,27.68,27.69,27.66,27.67,26132.0,22.0487,22.0566,22.0327,22.0407,26132.0
2017-03-30 11:45:00,27.66,27.7,27.66,27.68,19624.0,22.0327,22.0646,22.0327,22.0487,19624.0
2017-03-30 11:50:00,27.68,27.7,27.67,27.69,21000.0,22.0487,22.0646,22.0407,22.0566,21000.0
2017-03-30 11:55:00,27.69,27.69,27.67,27.67,18110.0,22.0566,22.0566,22.0407,22.0407,18110.0
2017-03-30 12:00:00,27.68,27.69,27.66,27.67,23556.0,22.0487,22.0566,22.0327,22.0407,23556.0
2017-03-30 12:05:00,27.67,27.67,27.63,27.64,74875.0,22.0407,22.0407,22.0088,22.0168,74875.0
2017-03-30 12:10:00,27.65,27.65,27.62,27.63,56217.0,22.0248,22.0248,22.0009,22.0088,56217.0
2017-03-30 12:15:00,27.63,27.64,27.62,27.62,46649.0,22.0088,22.0168,22.0009,22.0009,46649.0
2017-03-30 12:20:00,27.63,27.65,27.62,27.62,196275.0,22.0088,22.0248,22.0009,22.0009,196275.0
2017-03-30 12:25:00,27.63,27.63,27.62,27.63,26232.0,22.0088,22.0088,22.0009,22.0088,26232.0
2017-03-30 12:30:00,27.63,27.63,27.6,27.62,32370.0,22.0088,22.0088,21.9849,22.0009,32370.0
2017-03-30 12:35:00,27.62,27.63,27.56,27.57,41281.0,22.0009,22.0088,21.9531,21.961,41281.0
2017-03-30 12:40:00,27.57,27.58,27.53,27.57,32210.0,21.961,21.969,21.9292,21.961,32210.0
2017-03-30 12:45:00,27.57,27.59,27.53,27.54,71035.0,21.961,21.977,21.9292,21.9371,71035.0
2017-03-30 12:50:00,27.53,27.57,27.52,27.57,90549.0,21.9292,21.961,21.9212,21.961,90549.0
2017-03-30 12:55:00,27.56,27.58,27.56,27.58,12840.0,21.9531,21.969,21.9531,21.969,12840.0
2017-03-30 13:00:00,27.58,27.59,27.57,27.59,38573.0,21.969,21.977,21.961,21.977,38573.0
2017-03-30 13:05:00,27.59,27.6,27.58,27.59,19077.0,21.977,21.9849,21.969,21.977,19077.0
2017-03-30 13:10:00,27.59,27.62,27.59,27.61,57279.0,21.977,22.0009,21.977,21.9929,57279.0
2017-03-30 13:15:00,27.6,27.61,27.59,27.61,34590.0,21.9849,21.9929,21.977,21.9929,34590.0
2017-03-30 13:20:00,27.61,27.64,27.58,27.64,232923.0,21.9929,22.0168,21.969,22.0168,232923.0
2017-03-30 13:25:00,27.64,27.66,27.61,27.62,43923.0,22.0168,22.0327,21.9929,22.0009,43923.0
2017-03-30 13:30:00,27.62,27.62,27.58,27.6,33583.0,22.0009,22.0009,21.969,21.9849,33583.0
2017-03-30 13:35:00,27.6,27.62,27.59,27.62,25501.0,21.9849,22.0009,21.977,22.0009,25501.0
2017-03-30 13:40:00,27.62,27.62,27.6,27.62,19621.0,22.0009,22.0009,21.9849,22.0009,19621.0
2017-03-30 13:45:00,27.62,27.62,27.6,27.62,53945.0,22.0009,22.0009,21.9849,22.0009,53945.0
2017-03-30 13:50:00,27.62,27.62,27.59,27.61,17175.0,22.0009,22.0009,21.977,21.9929,17175.0
2017-03-30 13:55:00,27.61,27.61,27.59,27.6,39600.0,21.9929,21.9929,21.977,21.9849,39600.0
2017-03-30 14:00:00,27.6,27.62,27.6,27.61,38483.0,21.9849,22.0009,21.9849,21.9929,38483.0
2017-03-30 14:05:00,27.61,27.61,27.58,27.6,26131.0,21.9929,21.9929,21.969,21.9849,26131.0
2017-03-30 14:10:00,27.59,27.6,27.58,27.6,51064.0,21.977,21.9849,21.969,21.9849,51064.0
2017-03-30 14:15:00,27.6,27.61,27.59,27.6,63193.0,21.9849,21.9929,21.977,21.9849,63193.0
2017-03-30 14:20:00,27.6,27.6,27.58,27.6,32160.0,21.9849,21.9849,21.969,21.9849,32160.0
2017-03-30 14:25:00,27.6,27.6,27.56,27.6,238453.0,21.9849,21.9849,21.9531,21.9849,238453.0
2017-03-30 14:30:00,27.6,27.62,27.59,27.62,213515.0,21.9849,22.0009,21.977,22.0009,213515.0
2017-03-30 14:35:00,27.62,27.63,27.6,27.62,49699.0,22.0009,22.0088,21.9849,22.0009,49699.0
2017-03-30 14:40:00,27.62,27.62,27.59,27.6,61403.0,22.0009,22.0009,21.977,21.9849,61403.0
2017-03-30 14:45:00,27.6,27.61,27.59,27.6,62581.0,21.9849,21.9929,21.977,21.9849,62581.0
2017-03-30 14:50:00,27.6,27.6,27.57,27.57,40842.0,21.9849,21.9849,21.961,21.961,40842.0
2017-03-30 14:55:00,27.57,27.59,27.56,27.58,77506.0,21.961,21.977,21.9531,21.969,77506.0
2017-03-30 15:00:00,27.58,27.59,27.58,27.58,54142.0,21.969,21.977,21.969,21.969,54142.0
2017-03-30 15:05:00,27.58,27.59,27.57,27.58,57068.0,21.969,21.977,21.961,21.969,57068.0
2017-03-30 15:10:00,27.59,27.59,27.57,27.58,96350.0,21.977,21.977,21.961,21.969,96350.0
2017-03-30 15:15:00,27.58,27.58,27.54,27.57,95927.0,21.969,21.969,21.9371,21.961,95927.0
2017-03-30 15:20:00,27.57,27.59,27.56,27.58,75417.0,21.961,21.977,21.9531,21.969,75417.0
2017-03-30 15:25:00,27.57,27.58,27.57,27.58,32301.0,21.961,21.969,21.961,21.969,32301.0
2017-03-30 15:30:00,27.58,27.59,27.57,27.57,69871.0,21.969,21.977,21.961,21.961,69871.0
2017-03-30 15:35:00,27.58,27.58,27.56,27.57,56281.0,21.969,21.969,21.9531,21.961,56281.0
2017-03-30 15:40:00,27.57,27.57,27.55,27.56,116752.0,21.961,21.961,21.9451,21.9531,116752.0
2017-03-30 15:45:00,27.56,27.57,27.54,27.55,140242.0,21.9531,21.961,21.9371,21.9451,140242.0
2017-03-30 15:50:00,27.55,27.56,27.52,27.54,207776.0,21.9451,21.9531,21.9212,21.9371,207776.0
2017-03-30 15:55:00,27.53,27.56,27.53,27.55,446331.0,21.9292,21.9531,21.9292,21.9451,446331.0
2017-03-31 09:30:00,27.32,27.37,27.26,27.27,172356.0,21.7619,21.8017,21.7141,21.7221,172356.0
2017-03-31 09:35:00,27.28,27.28,27.11,27.17,203372.0,21.73,21.73,21.5946,21.6424,203372.0
2017-03-31 09:40:00,27.18,27.25,27.08,27.1,155226.0,21.6504,21.7061,21.5707,21.5867,155226.0
2017-03-31 09:45:00,27.09,27.19,27.08,27.11,227220.0,21.5787,21.6584,21.5707,21.5946,227220.0
2017-03-31 09:50:00,27.11,27.11,27.05,27.08,115219.0,21.5946,21.5946,21.5468,21.5707,115219.0
2017-03-31 09:55:00,27.07,27.08,27.02,27.02,212063.0,21.5628,21.5707,21.5229,21.5229,212063.0
2017-03-31 10:00:00,27.02,27.05,26.91,26.91,254151.0,21.5229,21.5468,21.4353,21.4353,254151.0
2017-03-31 10:05:00,26.92,26.95,26.89,26.93,558575.0,21.4433,21.4672,21.4194,21.4512,558575.0
2017-03-31 10:10:00,26.93,26.94,26.86,26.88,149164.0,21.4512,21.4592,21.3955,21.4114,149164.0
2017-03-31 10:15:00,26.89,26.89,26.84,26.86,134431.0,21.4194,21.4194,21.3796,21.3955,134431.0
2017-03-31 10:20:00,26.87,26.97,26.86,26.96,250561.0,21.4035,21.4831,21.3955,21.4751,250561.0
2017-03-31 10:25:00,26.97,26.97,26.9,26.92,89870.0,21.4831,21.4831,21.4274,21.4433,89870.0
2017-03-31 10:30:00,26.92,26.98,26.92,26.95,92043.0,21.4433,21.4911,21.4433,21.4672,92043.0
2017-03-31 10:35:00,26.95,27.01,26.94,27.0,120485.0,21.4672,21.515,21.4592,21.507,120485.0
2017-03-31 10:40:00,27.01,27.03,26.99,27.01,376677.0,21.515,21.5309,21.499,21.515,376677.0
2017-03-31 10:45:00,27.01,27.08,27.0,27.03,103810.0,21.515,21.5707,21.507,21.5309,103810.0
2017-03-31 10:50:00,27.02,27.08,27.02,27.07,124071.0,21.5229,21.5707,21.5229,21.5628,124071.0
2017-03-31 10:55:00,27.07,27.07,27.01,27.02,69872.0,21.5628,21.5628,21.515,21.5229,69872.0
2017-03-31 11:00:00,27.02,27.04,27.01,27.03,61556.0,21.5229,21.5389,21.515,21.5309,61556.0
2017-03-31 11:05:00,27.03,27.03,27.01,27.03,40524.0,21.5309,21.5309,21.515,21.5309,40524.0
2017-03-31 11:10:00,27.02,27.07,27.02,27.05,90483.0,21.5229,21.5628,21.5229,21.5468,90483.0
2017-03-31 11:15:00,27.05,27.05,27.02,27.04,42809.0,21.5468,21.5468,21.5229,21.5389,42809.0
2017-03-31 11:20:00,27.03,27.06,27.03,27.06,31578.0,21.5309,21.5548,21.5309,21.5548,31578.0
2017-03-31 11:25:00,27.05,27.07,27.04,27.07,46841.0,21.5468,21.5628,21.5389,21.5628,46841.0
2017-03-31 11:30:00,27.06,27.11,27.04,27.11,110220.0,21.5548,21.5946,21.5389,21.5946,110220.0
2017-03-31 11:35:00,27.11,27.12,27.08,27.09,83210.0,21.5946,21.6026,21.5707,21.5787,83210.0
2017-03-31 11:40:00,27.08,27.09,27.08,27.09,16097.0,21.5707,21.5787,21.5707,21.5787,16097.0
2017-03-31 11:45:00,27.08,27.09,27.05,27.05,43590.0,21.5707,21.5787,21.5468,21.5468,43590.0
2017-03-31 11:50:00,27.05,27.06,27.03,27.04,58946.0,21.5468,21.5548,21.5309,21.5389,58946.0
2017-03-31 11:55:00,27.04,27.05,27.03,27.05,33882.0,21.5389,21.5468,21.5309,21.5468,33882.0
2017-03-31 12:00:00,27.04,27.06,27.03,27.06,22034.0,21.5389,21.5548,21.5309,21.5548,22034.0
2017-03-31 12:05:00,27.06,27.07,27.05,27.07,23782.0,21.5548,21.5628,21.5468,21.5628,23782.0
2017-03-31 12:10:00,27.07,27.1,27.06,27.1,66701.0,21.5628,21.5867,21.5548,21.5867,66701.0
2017-03-31 12:15:00,27.09,27.11,27.09,27.11,32629.0,21.5787,21.5946,21.5787,21.5946,32629.0
2017-03-31 12:20:00,27.11,27.12,27.1,27.12,48905.0,21.5946,21.6026,21.5867,21.6026,48905.0
2017-03-31 12:25:00,27.11,27.12,27.11,27.11,15604.0,21.5946,21.6026,21.5946,21.5946,15604.0
2017-03-31 12:30:00,27.11,27.12,27.1,27.1,87187.0,21.5946,21.6026,21.5867,21.5867,87187.0
2017-03-31 12:35:00,27.11,27.11,27.09,27.1,31117.0,21.5946,21.5946,21.5787,21.5867,31117.0
2017-03-31 12:40:00,27.1,27.11,27.09,27.11,57770.0,21.5867,21.5946,21.5787,21.5946,57770.0
2017-03-31 12:45:00,27.11,27.11,27.1,27.1,14887.0,21.5946,21.5946,21.5867,21.5867,14887.0
2017-03-31 12:50:00,27.11,27.11,27.07,27.08,52409.0,21.5946,21.5946,21.5628,21.5707,52409.0
2017-03-31 12:55:00,27.08,27.09,27.07,27.09,30970.0,21.5707,21.5787,21.5628,21.5787,30970.0
2017-03-31 13:00:00,27.09,27.09,27.07,27.09,31306.0,21.5787,21.5787,21.5628,21.5787,31306.0
2017-03-31 13:05:00,27.08,27.15,27.07,27.14,71093.0,21.5707,21.6265,21.5628,21.6185,71093.0
2017-03-31 13:10:00,27.14,27.15,27.13,27.14,20463.0,21.6185,21.6265,21.6106,21.6185,20463.0
2017-03-31 13:15:00,27.13,27.14,27.13,27.14,10974.0,21.6106,21.6185,21.6106,21.6185,10974.0
2017-03-31 13:20:00,27.14,27.14,27.13,27.14,21094.0,21.6185,21.6185,21.6106,21.6185,21094.0
2017-03-31 13:25:00,27.13,27.14,27.13,27.14,32458.0,21.6106,21.6185,21.6106,21.6185,32458.0
2017-03-31 13:30:00,27.14,27.15,27.13,27.13,61903.0,21.6185,21.6265,21.6106,21.6106,61903.0
2017-03-31 13:35:00,27.14,27.14,27.1,27.11,55221.0,21.6185,21.6185,21.5867,21.5946,55221.0
2017-03-31 13:40:00,27.12,27.12,27.1,27.1,20451.0,21.6026,21.6026,21.5867,21.5867,20451.0
2017-03-31 13:45:00,27.1,27.1,27.04,27.05,201756.0,21.5867,21.5867,21.5389,21.5468,201756.0
2017-03-31 13:50:00,27.05,27.07,27.05,27.06,29445.0,21.5468,21.5628,21.5468,21.5548,29445.0
2017-03-31 13:55:00,27.06,27.08,27.05,27.05,46972.0,21.5548,21.5707,21.5468,21.5468,46972.0
2017-03-31 14:00:00,27.05,27.06,27.03,27.04,65021.0,21.5468,21.5548,21.5309,21.5389,65021.0
2017-03-31 14:05:00,27.04,27.06,27.03,27.06,41468.0,21.5389,21.5548,21.5309,21.5548,41468.0
2017-03-31 14:10:00,27.06,27.06,26.99,27.01,90048.0,21.5548,21.5548,21.499,21.515,90048.0
2017-03-31 14:15:00,27.02,27.03,27.0,27.03,36196.0,21.5229,21.5309,21.507,21.5309,36196.0
2017-03-31 14:20:00,27.02,27.05,27.02,27.04,31500.0,21.5229,21.5468,21.5229,21.5389,31500.0
2017-03-31 14:25:00,27.04,27.06,27.03,27.05,53829.0,21.5389,21.5548,21.5309,21.5468,53829.0
2017-03-31 14:30:00,27.04,27.06,27.04,27.05,67027.0,21.5389,21.5548,21.5389,21.5468,67027.0
2017-03-31 14:35:00,27.05,27.08,27.05,27.07,120683.0,21.5468,21.5707,21.5468,21.5628,120683.0
2017-03-31 14:40:00,27.07,27.07,27.05,27.05,41061.0,21.5628,21.5628,21.5468,21.5468,41061.0
2017-03-31 14:45:00,27.05,27.06,27.01,27.02,89902.0,21.5468,21.5548,21.515,21.5229,89902.0
2017-03-31 14:50:00,27.02,27.03,27.01,27.02,38335.0,21.5229,21.5309,21.515,21.5229,38335.0
2017-03-31 14:55:00,27.03,27.03,27.0,27.01,55514.0,21.5309,21.5309,21.507,21.515,55514.0
2017-03-31 15:00:00,27.01,27.04,27.0,27.03,101876.0,21.515,21.5389,21.507,21.5309,101876.0
2017-03-31 15:05:00,27.03,27.06,27.02,27.06,61134.0,21.5309,21.5548,21.5229,21.5548,61134.0
2017-03-31 15:10:00,27.06,27.06,27.05,27.06,31318.0,21.5548,21.5548,21.5468,21.5548,31318.0
2017-03-31 15:15:00,27.05,27.06,27.03,27.03,101038.0,21.5468,21.5548,21.5309,21.5309,101038.0
2017-03-31 15:20:00,27.03,27.07,27.03,27.07,69537.0,21.5309,21.5628,21.5309,21.5628,69537.0
2017-03-31 15:25:00,27.07,27.09,27.06,27.08,52002.0,21.5628,21.5787,21.5548,21.5707,52002.0
2017-03-31 15:30:00,27.08,27.1,27.07,27.1,124786.0,21.5707,21.5867,21.5628,21.5867,124786.0
2017-03-31 15:35:00,27.1,27.1,27.09,27.1,96951.0,21.5867,21.5867,21.5787,21.5867,96951.0
2017-03-31 15:40:00,27.09,27.1,27.06,27.07,277080.0,21.5787,21.5867,21.5548,21.5628,277080.0
2017-03-31 15:45:00,27.07,27.07,27.03,27.05,299054.0,21.5628,21.5628,21.5309,21.5468,299054.0
2017-03-31 15:50:00,27.04,27.06,27.04,27.05,175758.0,21.5389,21.5548,21.5389,21.5468,175758.0
2017-03-31 15:55:00,27.05,27.06,27.0,27.01,650494.0,21.5468,21.5548,21.507,21.515,650494.0
2017-04-03 09:30:00,27.07,27.19,27.06,27.13,219406.0,21.5628,21.6584,21.5548,21.6106,219406.0
2017-04-03 09:35:00,27.13,27.18,27.04,27.16,97824.0,21.6106,21.6504,21.5389,21.6345,97824.0
2017-04-03 09:40:00,27.15,27.16,27.07,27.08,64126.0,21.6265,21.6345,21.5628,21.5707,64126.0
2017-04-03 09:45:00,27.08,27.08,27.02,27.03,57818.0,21.5707,21.5707,21.5229,21.5309,57818.0
2017-04-03 09:50:00,27.03,27.06,27.01,27.06,47012.0,21.5309,21.5548,21.515,21.5548,47012.0
2017-04-03 09:55:00,27.05,27.06,26.96,26.99,78890.0,21.5468,21.5548,21.4751,21.499,78890.0
2017-04-03 10:00:00,26.99,27.04,26.98,27.04,127386.0,21.499,21.5389,21.4911,21.5389,127386.0
2017-04-03 10:05:00,27.03,27.04,26.96,26.98,78075.0,21.5309,21.5389,21.4751,21.4911,78075.0
2017-04-03 10:10:00,26.98,26.98,26.91,26.93,148297.0,21.4911,21.4911,21.4353,21.4512,148297.0
2017-04-03 10:15:00,26.92,26.94,26.9,26.91,186292.0,21.4433,21.4592,21.4274,21.4353,186292.0
2017-04-03 10:20:00,26.91,26.91,26.88,26.9,58306.0,21.4353,21.4353,21.4114,21.4274,58306.0
2017-04-03 10:25:00,26.91,26.94,26.9,26.92,59448.0,21.4353,21.4592,21.4274,21.4433,59448.0
2017-04-03 10:30:00,26.92,26.93,26.86,26.87,114366.0,21.4433,21.4512,21.3955,21.4035,114366.0
2017-04-03 10:35:00,26.87,26.95,26.86,26.94,186887.0,21.4035,21.4672,21.3955,21.4592,186887.0
2017-04-03 10:40:00,26.94,26.94,26.9,26.91,165034.0,21.4592,21.4592,21.4274,21.4353,165034.0
2017-04-03 10:45:00,26.91,26.94,26.88,26.89,98228.0,21.4353,21.4592,21.4114,21.4194,98228.0
2017-04-03 10:50:00,26.89,26.89,26.81,26.84,69346.0,21.4194,21.4194,21.3557,21.3796,69346.0
2017-04-03 10:55:00,26.84,26.84,26.77,26.77,66997.0,21.3796,21.3796,21.3238,21.3238,66997.0
2017-04-03 11:00:00,26.78,26.81,26.75,26.76,108239.0,21.3318,21.3557,21.3079,21.3158,108239.0
2017-04-03 11:05:00,26.76,26.76,26.68,26.7,139060.0,21.3158,21.3158,21.2521,21.268,139060.0
2017-04-03 11:10:00,26.71,26.73,26.69,26.72,60557.0,21.276,21.2919,21.2601,21.284,60557.0
2017-04-03 11:15:00,26.72,26.76,26.7,26.7,73114.0,21.284,21.3158,21.268,21.268,73114.0
2017-04-03 11:20:00,26.7,26.75,26.69,26.75,61482.0,21.268,21.3079,21.2601,21.3079,61482.0
2017-04-03 11:25:00,26.75,26.76,26.73,26.76,29896.0,21.3079,21.3158,21.2919,21.3158,29896.0
2017-04-03 11:30:00,26.76,26.78,26.72,26.74,56872.0,21.3158,21.3318,21.284,21.2999,56872.0
2017-04-03 11:35:00,26.73,26.77,26.72,26.75,63406.0,21.2919,21.3238,21.284,21.3079,63406.0
2017-04-03 11:40:00,26.75,26.76,26.72,26.72,31449.0,21.3079,21.3158,21.284,21.284,31449.0
2017-04-03 11:45:00,26.72,26.73,26.66,26.66,78924.0,21.284,21.2919,21.2362,21.2362,78924.0
2017-04-03 11:50:00,26.66,26.68,26.65,26.66,72996.0,21.2362,21.2521,21.2282,21.2362,72996.0
2017-04-03 11:55:00,26.65,26.67,26.63,26.64,50994.0,21.2282,21.2441,21.2123,21.2202,50994.0
2017-04-03 12:00:00,26.64,26.66,26.6,26.63,61121.0,21.2202,21.2362,21.1884,21.2123,61121.0
2017-04-03 12:05:00,26.63,26.67,26.63,26.67,34144.0,21.2123,21.2441,21.2123,21.2441,34144.0
2017-04-03 12:10:00,26.67,26.7,26.66,26.69,45040.0,21.2441,21.268,21.2362,21.2601,45040.0
2017-04-03 12:15:00,26.69,26.73,26.68,26.72,54970.0,21.2601,21.2919,21.2521,21.284,54970.0
2017-04-03 12:20:00,26.71,26.76,26.71,26.76,30498.0,21.276,21.3158,21.276,21.3158,30498.0
2017-04-03 12:25:00,26.76,26.81,26.75,26.8,64228.0,21.3158,21.3557,21.3079,21.3477,64228.0
2017-04-03 12:30:00,26.8,26.8,26.76,26.77,33630.0,21.3477,21.3477,21.3158,21.3238,33630.0
2017-04-03 12:35:00,26.78,26.79,26.76,26.77,33458.0,21.3318,21.3397,21.3158,21.3238,33458.0
2017-04-03 12:40:00,26.77,26.78,26.76,26.78,35008.0,21.3238,21.3318,21.3158,21.3318,35008.0
2017-04-03 12:45:00,26.78,26.78,26.76,26.78,40571.0,21.3318,21.3318,21.3158,21.3318,40571.0
2017-04-03 12:50:00,26.77,26.78,26.76,26.78,20686.0,21.3238,21.3318,21.3158,21.3318,20686.0
2017-04-03 12:55:00,26.78,26.8,26.77,26.8,26643.0,21.3318,21.3477,21.3238,21.3477,26643.0
2017-04-03 13:00:00,26.79,26.82,26.79,26.82,30937.0,21.3397,21.3636,21.3397,21.3636,30937.0
2017-04-03 13:05:00,26.82,26.82,26.78,26.79,41668.0,21.3636,21.3636,21.3318,21.3397,41668.0
2017-04-03 13:10:00,26.79,26.82,26.79,26.82,27893.0,21.3397,21.3636,21.3397,21.3636,27893.0
2017-04-03 13:15:00,26.82,26.83,26.81,26.82,25954.0,21.3636,21.3716,21.3557,21.3636,25954.0
2017-04-03 13:20:00,26.81,26.82,26.79,26.8,45045.0,21.3557,21.3636,21.3397,21.3477,45045.0
2017-04-03 13:25:00,26.8,26.81,26.78,26.78,35409.0,21.3477,21.3557,21.3318,21.3318,35409.0
2017-04-03 13:30:00,26.79,26.79,26.75,26.76,40153.0,21.3397,21.3397,21.3079,21.3158,40153.0
2017-04-03 13:35:00,26.76,26.76,26.74,26.74,46337.0,21.3158,21.3158,21.2999,21.2999,46337.0
2017-04-03 13:40:00,26.74,26.75,26.71,26.71,44557.0,21.2999,21.3079,21.276,21.276,44557.0
2017-04-03 13:45:00,26.72,26.76,26.71,26.75,65513.0,21.284,21.3158,21.276,21.3079,65513.0
2017-04-03 13:50:00,26.74,26.77,26.74,26.76,28409.0,21.2999,21.3238,21.2999,21.3158,28409.0
2017-04-03 13:55:00,26.76,26.78,26.75,26.77,31697.0,21.3158,21.3318,21.3079,21.3238,31697.0
2017-04-03 14:00:00,26.77,26.78,26.74,26.74,42727.0,21.3238,21.3318,21.2999,21.2999,42727.0
2017-04-03 14:05:00,26.75,26.75,26.73,26.73,53717.0,21.3079,21.3079,21.2919,21.2919,53717.0
2017-04-03 14:10:00,26.74,26.76,26.73,26.75,75553.0,21.2999,21.3158,21.2919,21.3079,75553.0
2017-04-03 14:15:00,26.76,26.77,26.72,26.73,80120.0,21.3158,21.3238,21.284,21.2919,80120.0
2017-04-03 14:20:00,26.74,26.74,26.72,26.74,41067.0,21.2999,21.2999,21.284,21.2999,41067.0
2017-04-03 14:25:00,26.73,26.78,26.73,26.75,258028.0,21.2919,21.3318,21.2919,21.3079,258028.0
2017-04-03 14:30:00,26.75,26.76,26.73,26.75,56003.0,21.3079,21.3158,21.2919,21.3079,56003.0
2017-04-03 14:35:00,26.75,26.76,26.72,26.73,52008.0,21.3079,21.3158,21.284,21.2919,52008.0
2017-04-03 14:40:00,26.73,26.79,26.72,26.78,59376.0,21.2919,21.3397,21.284,21.3318,59376.0
2017-04-03 14:45:00,26.78,26.8,26.77,26.78,40642.0,21.3318,21.3477,21.3238,21.3318,40642.0
2017-04-03 14:50:00,26.77,26.78,26.74,26.74,55531.0,21.3238,21.3318,21.2999,21.2999,55531.0
2017-04-03 14:55:00,26.74,26.76,26.74,26.75,76205.0,21.2999,21.3158,21.2999,21.3079,76205.0
2017-04-03 15:00:00,26.74,26.77,26.74,26.76,84615.0,21.2999,21.3238,21.2999,21.3158,84615.0
2017-04-03 15:05:00,26.77,26.77,26.73,26.75,64385.0,21.3238,21.3238,21.2919,21.3079,64385.0
2017-04-03 15:10:00,26.74,26.8,26.74,26.79,97172.0,21.2999,21.3477,21.2999,21.3397,97172.0
2017-04-03 15:15:00,26.8,26.8,26.77,26.77,59077.0,21.3477,21.3477,21.3238,21.3238,59077.0
2017-04-03 15:20:00,26.78,26.79,26.77,26.78,71160.0,21.3318,21.3397,21.3238,21.3318,71160.0
2017-04-03 15:25:00,26.78,26.78,26.76,26.77,110773.0,21.3318,21.3318,21.3158,21.3238,110773.0
2017-04-03 15:30:00,26.78,26.78,26.76,26.77,137041.0,21.3318,21.3318,21.3158,21.3238,137041.0
2017-04-03 15:35:00,26.77,26.79,26.76,26.79,117101.0,21.3238,21.3397,21.3158,21.3397,117101.0
2017-04-03 15:40:00,26.79,26.84,26.78,26.82,186430.0,21.3397,21.3796,21.3318,21.3636,186430.0
2017-04-03 15:45:00,26.82,26.82,26.8,26.8,179035.0,21.3636,21.3636,21.3477,21.3477,179035.0
2017-04-03 15:50:00,26.8,26.83,26.79,26.83,313163.0,21.3477,21.3716,21.3397,21.3716,313163.0
2017-04-03 15:55:00,26.82,26.85,26.82,26.84,462329.0,21.3636,21.3875,21.3636,21.3796,462329.0
2017-04-04 09:30:00,26.83,26.99,26.83,26.96,134502.0,21.3716,21.499,21.3716,21.4751,134502.0
2017-04-04 09:35:00,26.97,26.98,26.9,26.93,56664.0,21.4831,21.4911,21.4274,21.4512,56664.0
2017-04-04 09:40:00,26.94,27.04,26.94,27.02,87263.0,21.4592,21.5389,21.4592,21.5229,87263.0
2017-04-04 09:45:00,27.02,27.04,26.97,26.99,58637.0,21.5229,21.5389,21.4831,21.499,58637.0
2017-04-04 09:50:00,26.99,27.04,26.99,27.02,51826.0,21.499,21.5389,21.499,21.5229,51826.0
2017-04-04 09:55:00,27.03,27.06,27.02,27.04,32318.0,21.5309,21.5548,21.5229,21.5389,32318.0
2017-04-04 10:00:00,27.05,27.06,26.97,26.99,44114.0,21.5468,21.5548,21.4831,21.499,44114.0
2017-04-04 10:05:00,26.99,27.0,26.92,26.94,65881.0,21.499,21.507,21.4433,21.4592,65881.0
2017-04-04 10:10:00,26.94,26.95,26.9,26.93,41652.0,21.4592,21.4672,21.4274,21.4512,41652.0
2017-04-04 10:15:00,26.93,26.93,26.89,26.89,75283.0,21.4512,21.4512,21.4194,21.4194,75283.0
2017-04-04 10:20:00,26.89,26.93,26.88,26.89,41177.0,21.4194,21.4512,21.4114,21.4194,41177.0
2017-04-04 10:25:00,26.9,26.91,26.86,26.89,35735.0,21.4274,21.4353,21.3955,21.4194,35735.0
2017-04-04 10:30:00,26.89,26.93,26.88,26.9,43220.0,21.4194,21.4512,21.4114,21.4274,43220.0
2017-04-04 10:35:00,26.9,26.92,26.89,26.9,30594.0,21.4274,21.4433,21.4194,21.4274,30594.0
2017-04-04 10:40:00,26.9,26.92,26.87,26.87,47161.0,21.4274,21.4433,21.4035,21.4035,47161.0
2017-04-04 10:45:00,26.87,26.9,26.86,26.87,41966.0,21.4035,21.4274,21.3955,21.4035,41966.0
2017-04-04 10:50:00,26.87,26.9,26.86,26.87,35896.0,21.4035,21.4274,21.3955,21.4035,35896.0
2017-04-04 10:55:00,26.87,26.9,26.86,26.9,41503.0,21.4035,21.4274,21.3955,21.4274,41503.0
2017-04-04 11:00:00,26.9,26.91,26.88,26.9,60419.0,21.4274,21.4353,21.4114,21.4274,60419.0
2017-04-04 11:05:00,26.9,26.94,26.89,26.94,48103.0,21.4274,21.4592,21.4194,21.4592,48103.0
2017-04-04 11:10:00,26.94,26.94,26.91,26.92,145779.0,21.4592,21.4592,21.4353,21.4433,145779.0
2017-04-04 11:15:00,26.92,26.95,26.91,26.94,28481.0,21.4433,21.4672,21.4353,21.4592,28481.0
2017-04-04 11:20:00,26.95,26.96,26.94,26.96,81802.0,21.4672,21.4751,21.4592,21.4751,81802.0
2017-04-04 11:25:00,26.96,26.97,26.9,26.92,52849.0,21.4751,21.4831,21.4274,21.4433,52849.0
2017-04-04 11:30:00,26.92,26.92,26.89,26.91,36205.0,21.4433,21.4433,21.4194,21.4353,36205.0
2017-04-04 11:35:00,26.91,26.92,26.89,26.89,33611.0,21.4353,21.4433,21.4194,21.4194,33611.0
2017-04-04 11:40:00,26.89,26.9,26.88,26.89,33734.0,21.4194,21.4274,21.4114,21.4194,33734.0
2017-04-04 11:45:00,26.89,26.93,26.89,26.93,56993.0,21.4194,21.4512,21.4194,21.4512,56993.0
2017-04-04 11:50:00,26.93,26.93,26.89,26.91,20088.0,21.4512,21.4512,21.4194,21.4353,20088.0
2017-04-04 11:55:00,26.9,26.91,26.88,26.88,21080.0,21.4274,21.4353,21.4114,21.4114,21080.0
2017-04-04 12:00:00,26.87,26.88,26.84,26.87,44807.0,21.4035,21.4114,21.3796,21.4035,44807.0
2017-04-04 12:05:00,26.87,26.88,26.85,26.86,22836.0,21.4035,21.4114,21.3875,21.3955,22836.0
2017-04-04 12:10:00,26.86,26.88,26.85,26.87,15795.0,21.3955,21.4114,21.3875,21.4035,15795.0
2017-04-04 12:15:00,26.87,26.88,26.85,26.86,33388.0,21.4035,21.4114,21.3875,21.3955,33388.0
2017-04-04 12:20:00,26.86,26.87,26.82,26.83,20899.0,21.3955,21.4035,21.3636,21.3716,20899.0
2017-04-04 12:25:00,26.84,26.85,26.82,26.84,14895.0,21.3796,21.3875,21.3636,21.3796,14895.0
2017-04-04 12:30:00,26.83,26.84,26.82,26.83,13415.0,21.3716,21.3796,21.3636,21.3716,13415.0
2017-04-04 12:35:00,26.83,26.85,26.82,26.85,22036.0,21.3716,21.3875,21.3636,21.3875,22036.0
2017-04-04 12:40:00,26.85,26.86,26.83,26.84,32198.0,21.3875,21.3955,21.3716,21.3796,32198.0
2017-04-04 12:45:00,26.85,26.85,26.81,26.83,19256.0,21.3875,21.3875,21.3557,21.3716,19256.0
2017-04-04 12:50:00,26.83,26.84,26.81,26.83,9890.0,21.3716,21.3796,21.3557,21.3716,9890.0
2017-04-04 12:55:00,26.82,26.83,26.8,26.81,39996.0,21.3636,21.3716,21.3477,21.3557,39996.0
2017-04-04 13:00:00,26.81,26.83,26.8,26.83,17442.0,21.3557,21.3716,21.3477,21.3716,17442.0
2017-04-04 13:05:00,26.82,26.82,26.79,26.8,29929.0,21.3636,21.3636,21.3397,21.3477,29929.0
2017-04-04 13:10:00,26.8,26.82,26.8,26.81,22880.0,21.3477,21.3636,21.3477,21.3557,22880.0
2017-04-04 13:15:00,26.82,26.84,26.81,26.84,19947.0,21.3636,21.3796,21.3557,21.3796,19947.0
2017-04-04 13:20:00,26.84,26.85,26.83,26.85,11761.0,21.3796,21.3875,21.3716,21.3875,11761.0
2017-04-04 13:25:00,26.85,26.85,26.83,26.83,27483.0,21.3875,21.3875,21.3716,21.3716,27483.0
2017-04-04 13:30:00,26.84,26.85,26.83,26.84,11342.0,21.3796,21.3875,21.3716,21.3796,11342.0
2017-04-04 13:35:00,26.85,26.86,26.84,26.86,24382.0,21.3875,21.3955,21.3796,21.3955,24382.0
2017-04-04 13:40:00,26.86,26.86,26.84,26.86,14225.0,21.3955,21.3955,21.3796,21.3955,14225.0
2017-04-04 13:45:00,26.86,26.87,26.84,26.85,22350.0,21.3955,21.4035,21.3796,21.3875,22350.0
2017-04-04 13:50:00,26.84,26.85,26.83,26.85,16744.0,21.3796,21.3875,21.3716,21.3875,16744.0
2017-04-04 13:55:00,26.85,26.86,26.83,26.85,35819.0,21.3875,21.3955,21.3716,21.3875,35819.0
2017-04-04 14:00:00,26.85,26.86,26.84,26.85,15202.0,21.3875,21.3955,21.3796,21.3875,15202.0
2017-04-04 14:05:00,26.85,26.88,26.85,26.87,17592.0,21.3875,21.4114,21.3875,21.4035,17592.0
2017-04-04 14:10:00,26.86,26.88,26.85,26.87,19655.0,21.3955,21.4114,21.3875,21.4035,19655.0
2017-04-04 14:15:00,26.87,26.88,26.86,26.86,19065.0,21.4035,21.4114,21.3955,21.3955,19065.0
2017-04-04 14:20:00,26.86,26.87,26.82,26.86,123549.0,21.3955,21.4035,21.3636,21.3955,123549.0
2017-04-04 14:25:00,26.86,26.86,26.84,26.85,14739.0,21.3955,21.3955,21.3796,21.3875,14739.0
2017-04-04 14:30:00,26.84,26.85,26.83,26.83,16355.0,21.3796,21.3875,21.3716,21.3716,16355.0
2017-04-04 14:35:00,26.84,26.84,26.82,26.83,22233.0,21.3796,21.3796,21.3636,21.3716,22233.0
2017-04-04 14:40:00,26.83,26.83,26.81,26.81,20416.0,21.3716,21.3716,21.3557,21.3557,20416.0
2017-04-04 14:45:00,26.81,26.82,26.79,26.8,33270.0,21.3557,21.3636,21.3397,21.3477,33270.0
2017-04-04 14:50:00,26.8,26.8,26.78,26.8,21569.0,21.3477,21.3477,21.3318,21.3477,21569.0
2017-04-04 14:55:00,26.79,26.8,26.77,26.77,32588.0,21.3397,21.3477,21.3238,21.3238,32588.0
2017-04-04 15:00:00,26.77,26.8,26.77,26.8,30828.0,21.3238,21.3477,21.3238,21.3477,30828.0
2017-04-04 15:05:00,26.8,26.81,26.79,26.8,24053.0,21.3477,21.3557,21.3397,21.3477,24053.0
2017-04-04 15:10:00,26.8,26.81,26.78,26.79,33235.0,21.3477,21.3557,21.3318,21.3397,33235.0
2017-04-04 15:15:00,26.79,26.79,26.77,26.78,29670.0,21.3397,21.3397,21.3238,21.3318,29670.0
2017-04-04 15:20:00,26.78,26.79,26.76,26.78,39955.0,21.3318,21.3397,21.3158,21.3318,39955.0
2017-04-04 15:25:00,26.78,26.78,26.76,26.77,40238.0,21.3318,21.3318,21.3158,21.3238,40238.0
2017-04-04 15:30:00,26.76,26.79,26.76,26.79,33979.0,21.3158,21.3397,21.3158,21.3397,33979.0
2017-04-04 15:35:00,26.79,26.8,26.78,26.79,73309.0,21.3397,21.3477,21.3318,21.3397,73309.0
2017-04-04 15:40:00,26.79,26.79,26.78,26.79,38190.0,21.3397,21.3397,21.3318,21.3397,38190.0
2017-04-04 15:45:00,26.79,26.8,26.78,26.8,78239.0,21.3397,21.3477,21.3318,21.3477,78239.0
2017-04-04 15:50:00,26.8,26.8,26.78,26.8,110161.0,21.3477,21.3477,21.3318,21.3477,110161.0
2017-04-04 15:55:00,26.8,26.82,26.79,26.79,322180.0,21.3477,21.3636,21.3397,21.3397,322180.0
2017-04-05 09:30:00,27.0,27.04,26.97,27.01,125299.0,21.507,21.5389,21.4831,21.515,125299.0
2017-04-05 09:35:00,27.0,27.02,26.98,27.0,96006.0,21.507,21.5229,21.4911,21.507,96006.0
2017-04-05 09:40:00,27.01,27.05,27.0,27.04,80516.0,21.515,21.5468,21.507,21.5389,80516.0
2017-04-05 09:45:00,27.05,27.11,27.03,27.1,96508.0,21.5468,21.5946,21.5309,21.5867,96508.0
2017-04-05 09:50:00,27.11,27.12,27.07,27.07,71586.0,21.5946,21.6026,21.5628,21.5628,71586.0
2017-04-05 09:55:00,27.06,27.12,27.06,27.12,100979.0,21.5548,21.6026,21.5548,21.6026,100979.0
2017-04-05 10:00:00,27.11,27.16,27.08,27.16,84643.0,21.5946,21.6345,21.5707,21.6345,84643.0
2017-04-05 10:05:00,27.16,27.17,27.12,27.13,66590.0,21.6345,21.6424,21.6026,21.6106,66590.0
2017-04-05 10:10:00,27.13,27.15,27.12,27.15,190667.0,21.6106,21.6265,21.6026,21.6265,190667.0
2017-04-05 10:15:00,27.15,27.16,27.1,27.11,80922.0,21.6265,21.6345,21.5867,21.5946,80922.0
2017-04-05 10:20:00,27.11,27.14,27.1,27.11,58591.0,21.5946,21.6185,21.5867,21.5946,58591.0
2017-04-05 10:25:00,27.1,27.11,27.09,27.1,14828.0,21.5867,21.5946,21.5787,21.5867,14828.0
2017-04-05 10:30:00,27.09,27.1,27.01,27.02,52595.0,21.5787,21.5867,21.515,21.5229,52595.0
2017-04-05 10:35:00,27.03,27.03,27.0,27.02,58374.0,21.5309,21.5309,21.507,21.5229,58374.0
2017-04-05 10:40:00,27.02,27.05,27.01,27.05,29667.0,21.5229,21.5468,21.515,21.5468,29667.0
2017-04-05 10:45:00,27.05,27.06,27.03,27.04,40038.0,21.5468,21.5548,21.5309,21.5389,40038.0
2017-04-05 10:50:00,27.04,27.06,27.02,27.05,31813.0,21.5389,21.5548,21.5229,21.5468,31813.0
2017-04-05 10:55:00,27.05,27.08,27.05,27.08,19251.0,21.5468,21.5707,21.5468,21.5707,19251.0
2017-04-05 11:00:00,27.07,27.08,27.04,27.04,84337.0,21.5628,21.5707,21.5389,21.5389,84337.0
2017-04-05 11:05:00,27.04,27.05,26.97,26.97,85173.0,21.5389,21.5468,21.4831,21.4831,85173.0
2017-04-05 11:10:00,26.97,27.0,26.97,26.99,51313.0,21.4831,21.507,21.4831,21.499,51313.0
2017-04-05 11:15:00,26.99,27.0,26.95,26.97,58064.0,21.499,21.507,21.4672,21.4831,58064.0
2017-04-05 11:20:00,26.96,27.0,26.95,26.96,79231.0,21.4751,21.507,21.4672,21.4751,79231.0
2017-04-05 11:25:00,26.96,26.97,26.94,26.95,56527.0,21.4751,21.4831,21.4592,21.4672,56527.0
2017-04-05 11:30:00,26.95,27.0,26.93,26.98,64440.0,21.4672,21.507,21.4512,21.4911,64440.0
2017-04-05 11:35:00,26.98,27.01,26.97,27.01,40070.0,21.4911,21.515,21.4831,21.515,40070.0
2017-04-05 11:40:00,27.0,27.02,27.0,27.01,40165.0,21.507,21.5229,21.507,21.515,40165.0
2017-04-05 11:45:00,27.02,27.05,27.01,27.04,25460.0,21.5229,21.5468,21.515,21.5389,25460.0
2017-04-05 11:50:00,27.03,27.04,27.01,27.01,29909.0,21.5309,21.5389,21.515,21.515,29909.0
2017-04-05 11:55:00,27.01,27.02,26.98,27.0,21963.0,21.515,21.5229,21.4911,21.507,21963.0
2017-04-05 12:00:00,27.0,27.02,26.99,27.01,33141.0,21.507,21.5229,21.499,21.515,33141.0
2017-04-05 12:05:00,27.01,27.02,26.99,27.0,27965.0,21.515,21.5229,21.499,21.507,27965.0
2017-04-05 12:10:00,27.0,27.01,26.99,27.0,12851.0,21.507,21.515,21.499,21.507,12851.0
2017-04-05 12:15:00,27.0,27.01,27.0,27.01,12189.0,21.507,21.515,21.507,21.515,12189.0
2017-04-05 12:20:00,27.01,27.05,27.0,27.05,34789.0,21.515,21.5468,21.507,21.5468,34789.0
2017-04-05 12:25:00,27.05,27.06,27.04,27.05,18756.0,21.5468,21.5548,21.5389,21.5468,18756.0
2017-04-05 12:30:00,27.05,27.06,27.04,27.05,25083.0,21.5468,21.5548,21.5389,21.5468,25083.0
2017-04-05 12:35:00,27.04,27.06,27.04,27.05,16689.0,21.5389,21.5548,21.5389,21.5468,16689.0
2017-04-05 12:40:00,27.04,27.05,27.03,27.04,30626.0,21.5389,21.5468,21.5309,21.5389,30626.0
2017-04-05 12:45:00,27.05,27.05,27.04,27.05,14375.0,21.5468,21.5468,21.5389,21.5468,14375.0
2017-04-05 12:50:00,27.05,27.06,27.04,27.05,18817.0,21.5468,21.5548,21.5389,21.5468,18817.0
2017-04-05 12:55:00,27.05,27.06,27.03,27.05,36051.0,21.5468,21.5548,21.5309,21.5468,36051.0
2017-04-05 13:00:00,27.05,27.07,27.05,27.07,25437.0,21.5468,21.5628,21.5468,21.5628,25437.0
2017-04-05 13:05:00,27.07,27.08,27.05,27.07,35580.0,21.5628,21.5707,21.5468,21.5628,35580.0
2017-04-05 13:10:00,27.07,27.08,27.06,27.06,18706.0,21.5628,21.5707,21.5548,21.5548,18706.0
2017-04-05 13:15:00,27.06,27.08,27.05,27.06,67366.0,21.5548,21.5707,21.5468,21.5548,67366.0
2017-04-05 13:20:00,27.07,27.07,27.05,27.07,46007.0,21.5628,21.5628,21.5468,21.5628,46007.0
2017-04-05 13:25:00,27.07,27.08,27.06,27.06,26284.0,21.5628,21.5707,21.5548,21.5548,26284.0
2017-04-05 13:30:00,27.07,27.07,27.03,27.04,71972.0,21.5628,21.5628,21.5309,21.5389,71972.0
2017-04-05 13:35:00,27.04,27.05,27.03,27.04,33971.0,21.5389,21.5468,21.5309,21.5389,33971.0
2017-04-05 13:40:00,27.04,27.04,27.01,27.01,33043.0,21.5389,21.5389,21.515,21.515,33043.0
2017-04-05 13:45:00,27.01,27.03,27.01,27.01,47414.0,21.515,21.5309,21.515,21.515,47414.0
2017-04-05 13:50:00,27.02,27.03,27.0,27.0,57371.0,21.5229,21.5309,21.507,21.507,57371.0
2017-04-05 13:55:00,27.0,27.03,27.0,27.02,34026.0,21.507,21.5309,21.507,21.5229,34026.0
2017-04-05 14:00:00,27.02,27.02,26.97,26.99,82740.0,21.5229,21.5229,21.4831,21.499,82740.0
2017-04-05 14:05:00,26.99,27.02,26.98,26.99,49631.0,21.499,21.5229,21.4911,21.499,49631.0
2017-04-05 14:10:00,26.98,27.0,26.95,26.96,52058.0,21.4911,21.507,21.4672,21.4751,52058.0
2017-04-05 14:15:00,26.95,26.98,26.95,26.98,33658.0,21.4672,21.4911,21.4672,21.4911,33658.0
2017-04-05 14:20:00,26.97,26.98,26.95,26.95,41775.0,21.4831,21.4911,21.4672,21.4672,41775.0
2017-04-05 14:25:00,26.95,26.99,26.94,26.99,34646.0,21.4672,21.499,21.4592,21.499,34646.0
2017-04-05 14:30:00,26.99,27.0,26.95,26.96,47635.0,21.499,21.507,21.4672,21.4751,47635.0
2017-04-05 14:35:00,26.95,26.97,26.94,26.95,33797.0,21.4672,21.4831,21.4592,21.4672,33797.0
2017-04-05 14:40:00,26.95,26.97,26.92,26.96,47010.0,21.4672,21.4831,21.4433,21.4751,47010.0
2017-04-05 14:45:00,26.97,26.97,26.92,26.93,49849.0,21.4831,21.4831,21.4433,21.4512,49849.0
2017-04-05 14:50:00,26.94,26.94,26.86,26.88,50267.0,21.4592,21.4592,21.3955,21.4114,50267.0
2017-04-05 14:55:00,26.89,26.9,26.87,26.88,29621.0,21.4194,21.4274,21.4035,21.4114,29621.0
2017-04-05 15:00:00,26.88,26.91,26.86,26.9,47881.0,21.4114,21.4353,21.3955,21.4274,47881.0
2017-04-05 15:05:00,26.9,26.91,26.88,26.88,33551.0,21.4274,21.4353,21.4114,21.4114,33551.0
2017-04-05 15:10:00,26.88,26.88,26.83,26.83,58270.0,21.4114,21.4114,21.3716,21.3716,58270.0
2017-04-05 15:15:00,26.82,26.84,26.8,26.82,48942.0,21.3636,21.3796,21.3477,21.3636,48942.0
2017-04-05 15:20:00,26.81,26.82,26.72,26.75,212289.0,21.3557,21.3636,21.284,21.3079,212289.0
2017-04-05 15:25:00,26.75,26.75,26.69,26.75,85332.0,21.3079,21.3079,21.2601,21.3079,85332.0
2017-04-05 15:30:00,26.75,26.76,26.66,26.68,112324.0,21.3079,21.3158,21.2362,21.2521,112324.0
2017-04-05 15:35:00,26.69,26.74,26.68,26.73,102595.0,21.2601,21.2999,21.2521,21.2919,102595.0
2017-04-05 15:40:00,26.73,26.73,26.7,26.71,147836.0,21.2919,21.2919,21.268,21.276,147836.0
2017-04-05 15:45:00,26.71,26.73,26.66,26.67,190718.0,21.276,21.2919,21.2362,21.2441,190718.0
2017-04-05 15:50:00,26.67,26.76,26.66,26.75,136625.0,21.2441,21.3158,21.2362,21.3079,136625.0
2017-04-05 15:55:00,26.75,26.75,26.68,26.69,210874.0,21.3079,21.3079,21.2521,21.2601,210874.0
2017-04-06 09:30:00,26.7,26.77,26.62,26.62,99211.0,21.268,21.3238,21.2043,21.2043,99211.0
2017-04-06 09:35:00,26.61,26.69,26.6,26.69,28453.0,21.1964,21.2601,21.1884,21.2601,28453.0
2017-04-06 09:40:00,26.68,26.7,26.63,26.63,32114.0,21.2521,21.268,21.2123,21.2123,32114.0
2017-04-06 09:45:00,26.64,26.67,26.59,26.63,109037.0,21.2202,21.2441,21.1804,21.2123,109037.0
2017-04-06 09:50:00,26.64,26.74,26.64,26.73,41603.0,21.2202,21.2999,21.2202,21.2919,41603.0
2017-04-06 09:55:00,26.73,26.75,26.72,26.74,110918.0,21.2919,21.3079,21.284,21.2999,110918.0
2017-04-06 10:00:00,26.75,26.76,26.72,26.74,51439.0,21.3079,21.3158,21.284,21.2999,51439.0
2017-04-06 10:05:00,26.75,26.78,26.74,26.74,27516.0,21.3079,21.3318,21.2999,21.2999,27516.0
2017-04-06 10:10:00,26.74,26.79,26.73,26.76,53527.0,21.2999,21.3397,21.2919,21.3158,53527.0
2017-04-06 10:15:00,26.76,26.8,26.75,26.77,58283.0,21.3158,21.3477,21.3079,21.3238,58283.0
2017-04-06 10:20:00,26.77,26.8,26.76,26.79,35610.0,21.3238,21.3477,21.3158,21.3397,35610.0
2017-04-06 10:25:00,26.79,26.83,26.78,26.83,62944.0,21.3397,21.3716,21.3318,21.3716,62944.0
2017-04-06 10:30:00,26.83,26.87,26.83,26.87,100247.0,21.3716,21.4035,21.3716,21.4035,100247.0
2017-04-06 10:35:00,26.87,26.89,26.85,26.86,56145.0,21.4035,21.4194,21.3875,21.3955,56145.0
2017-04-06 10:40:00,26.85,26.85,26.78,26.82,64115.0,21.3875,21.3875,21.3318,21.3636,64115.0
2017-04-06 10:45:00,26.81,26.85,26.81,26.84,22958.0,21.3557,21.3875,21.3557,21.3796,22958.0
2017-04-06 10:50:00,26.84,26.85,26.81,26.83,103939.0,21.3796,21.3875,21.3557,21.3716,103939.0
2017-04-06 10:55:00,26.83,26.86,26.82,26.83,57202.0,21.3716,21.3955,21.3636,21.3716,57202.0
2017-04-06 11:00:00,26.83,26.86,26.83,26.85,24244.0,21.3716,21.3955,21.3716,21.3875,24244.0
2017-04-06 11:05:00,26.84,26.86,26.83,26.86,27061.0,21.3796,21.3955,21.3716,21.3955,27061.0
2017-04-06 11:10:00,26.86,26.9,26.86,26.89,15849.0,21.3955,21.4274,21.3955,21.4194,15849.0
2017-04-06 11:15:00,26.89,26.89,26.87,26.88,30149.0,21.4194,21.4194,21.4035,21.4114,30149.0
2017-04-06 11:20:00,26.88,26.93,26.87,26.92,48609.0,21.4114,21.4512,21.4035,21.4433,48609.0
2017-04-06 11:25:00,26.93,26.94,26.9,26.92,20496.0,21.4512,21.4592,21.4274,21.4433,20496.0
2017-04-06 11:30:00,26.92,26.92,26.88,26.89,24105.0,21.4433,21.4433,21.4114,21.4194,24105.0
2017-04-06 11:35:00,26.89,26.91,26.86,26.87,36353.0,21.4194,21.4353,21.3955,21.4035,36353.0
2017-04-06 11:40:00,26.87,26.87,26.84,26.86,24828.0,21.4035,21.4035,21.3796,21.3955,24828.0
2017-04-06 11:45:00,26.86,26.87,26.85,26.86,16241.0,21.3955,21.4035,21.3875,21.3955,16241.0
2017-04-06 11:50:00,26.87,26.87,26.83,26.85,23772.0,21.4035,21.4035,21.3716,21.3875,23772.0
2017-04-06 11:55:00,26.84,26.88,26.83,26.87,22457.0,21.3796,21.4114,21.3716,21.4035,22457.0
2017-04-06 12:00:00,26.88,26.91,26.87,26.88,22774.0,21.4114,21.4353,21.4035,21.4114,22774.0
2017-04-06 12:05:00,26.89,26.89,26.85,26.86,18543.0,21.4194,21.4194,21.3875,21.3955,18543.0
2017-04-06 12:10:00,26.86,26.87,26.85,26.85,15421.0,21.3955,21.4035,21.3875,21.3875,15421.0
2017-04-06 12:15:00,26.86,26.87,26.85,26.87,27075.0,21.3955,21.4035,21.3875,21.4035,27075.0
2017-04-06 12:20:00,26.87,26.89,26.86,26.86,20017.0,21.4035,21.4194,21.3955,21.3955,20017.0
2017-04-06 12:25:00,26.86,26.87,26.85,26.85,59064.0,21.3955,21.4035,21.3875,21.3875,59064.0
2017-04-06 12:30:00,26.85,26.88,26.85,26.87,26929.0,21.3875,21.4114,21.3875,21.4035,26929.0
2017-04-06 12:35:00,26.87,26.88,26.83,26.86,19924.0,21.4035,21.4114,21.3716,21.3955,19924.0
2017-04-06 12:40:00,26.86,26.86,26.82,26.84,19404.0,21.3955,21.3955,21.3636,21.3796,19404.0
2017-04-06 12:45:00,26.84,26.84,26.82,26.83,13242.0,21.3796,21.3796,21.3636,21.3716,13242.0
2017-04-06 12:50:00,26.83,26.85,26.83,26.84,14306.0,21.3716,21.3875,21.3716,21.3796,14306.0
2017-04-06 12:55:00,26.84,26.87,26.83,26.86,27699.0,21.3796,21.4035,21.3716,21.3955,27699.0
2017-04-06 13:00:00,26.87,26.88,26.86,26.87,15880.0,21.4035,21.4114,21.3955,21.4035,15880.0
2017-04-06 13:05:00,26.87,26.91,26.87,26.91,20887.0,21.4035,21.4353,21.4035,21.4353,20887.0
2017-04-06 13:10:00,26.91,26.92,26.9,26.92,19201.0,21.4353,21.4433,21.4274,21.4433,19201.0
2017-04-06 13:15:00,26.92,26.98,26.91,26.97,68402.0,21.4433,21.4911,21.4353,21.4831,68402.0
2017-04-06 13:20:00,26.97,26.98,26.94,26.95,53001.0,21.4831,21.4911,21.4592,21.4672,53001.0
2017-04-06 13:25:00,26.96,26.97,26.94,26.95,76934.0,21.4751,21.4831,21.4592,21.4672,76934.0
2017-04-06 13:30:00,26.95,26.98,26.95,26.97,27005.0,21.4672,21.4911,21.4672,21.4831,27005.0
2017-04-06 13:35:00,26.98,26.98,26.94,26.95,20886.0,21.4911,21.4911,21.4592,21.4672,20886.0
2017-04-06 13:40:00,26.95,26.96,26.93,26.94,75065.0,21.4672,21.4751,21.4512,21.4592,75065.0
2017-04-06 13:45:00,26.94,26.95,26.92,26.94,42389.0,21.4592,21.4672,21.4433,21.4592,42389.0
2017-04-06 13:50:00,26.94,26.95,26.93,26.94,29404.0,21.4592,21.4672,21.4512,21.4592,29404.0
2017-04-06 13:55:00,26.94,26.95,26.93,26.94,35812.0,21.4592,21.4672,21.4512,21.4592,35812.0
2017-04-06 14:00:00,26.94,26.96,26.94,26.94,23646.0,21.4592,21.4751,21.4592,21.4592,23646.0
2017-04-06 14:05:00,26.95,26.95,26.91,26.92,41774.0,21.4672,21.4672,21.4353,21.4433,41774.0
2017-04-06 14:10:00,26.93,26.93,26.9,26.91,36888.0,21.4512,21.4512,21.4274,21.4353,36888.0
2017-04-06 14:15:00,26.9,26.93,26.9,26.93,14056.0,21.4274,21.4512,21.4274,21.4512,14056.0
2017-04-06 14:20:00,26.93,26.93,26.91,26.92,21022.0,21.4512,21.4512,21.4353,21.4433,21022.0
2017-04-06 14:25:00,26.92,26.92,26.87,26.89,29407.0,21.4433,21.4433,21.4035,21.4194,29407.0
2017-04-06 14:30:00,26.88,26.88,26.87,26.88,29178.0,21.4114,21.4114,21.4035,21.4114,29178.0
2017-04-06 14:35:00,26.88,26.88,26.86,26.87,69458.0,21.4114,21.4114,21.3955,21.4035,69458.0
2017-04-06 14:40:00,26.87,26.88,26.86,26.87,82813.0,21.4035,21.4114,21.3955,21.4035,82813.0
2017-04-06 14:45:00,26.87,26.87,26.8,26.82,64190.0,21.4035,21.4035,21.3477,21.3636,64190.0
2017-04-06 14:50:00,26.82,26.83,26.79,26.81,39288.0,21.3636,21.3716,21.3397,21.3557,39288.0
2017-04-06 14:55:00,26.81,26.82,26.76,26.79,53051.0,21.3557,21.3636,21.3158,21.3397,53051.0
2017-04-06 15:00:00,26.79,26.83,26.78,26.83,61925.0,21.3397,21.3716,21.3318,21.3716,61925.0
2017-04-06 15:05:00,26.83,26.84,26.81,26.84,53279.0,21.3716,21.3796,21.3557,21.3796,53279.0
2017-04-06 15:10:00,26.84,26.84,26.82,26.84,34101.0,21.3796,21.3796,21.3636,21.3796,34101.0
2017-04-06 15:15:00,26.83,26.86,26.82,26.86,44649.0,21.3716,21.3955,21.3636,21.3955,44649.0
2017-04-06 15:20:00,26.86,26.86,26.81,26.82,51748.0,21.3955,21.3955,21.3557,21.3636,51748.0
2017-04-06 15:25:00,26.82,26.83,26.78,26.8,153708.0,21.3636,21.3716,21.3318,21.3477,153708.0
2017-04-06 15:30:00,26.8,26.8,26.75,26.77,53651.0,21.3477,21.3477,21.3079,21.3238,53651.0
2017-04-06 15:35:00,26.77,26.81,26.77,26.8,88477.0,21.3238,21.3557,21.3238,21.3477,88477.0
2017-04-06 15:40:00,26.8,26.81,26.78,26.79,114346.0,21.3477,21.3557,21.3318,21.3397,114346.0
2017-04-06 15:45:00,26.79,26.79,26.76,26.77,77847.0,21.3397,21.3397,21.3158,21.3238,77847.0
2017-04-06 15:50:00,26.77,26.78,26.76,26.78,92945.0,21.3238,21.3318,21.3158,21.3318,92945.0
2017-04-06 15:55:00,26.78,26.79,26.75,26.79,296567.0,21.3318,21.3397,21.3079,21.3397,296567.0
2017-04-07 09:30:00,26.72,26.79,26.69,26.69,56623.0,21.284,21.3397,21.2601,21.2601,56623.0
2017-04-07 09:35:00,26.7,26.87,26.7,26.83,26930.0,21.268,21.4035,21.268,21.3716,26930.0
2017-04-07 09:40:00,26.83,26.86,26.81,26.83,15684.0,21.3716,21.3955,21.3557,21.3716,15684.0
2017-04-07 09:45:00,26.82,26.83,26.77,26.79,29244.0,21.3636,21.3716,21.3238,21.3397,29244.0
2017-04-07 09:50:00,26.79,26.81,26.74,26.74,38172.0,21.3397,21.3557,21.2999,21.2999,38172.0
2017-04-07 09:55:00,26.74,26.75,26.71,26.73,27323.0,21.2999,21.3079,21.276,21.2919,27323.0
2017-04-07 10:00:00,26.73,26.77,26.72,26.76,40816.0,21.2919,21.3238,21.284,21.3158,40816.0
2017-04-07 10:05:00,26.77,26.8,26.76,26.8,47699.0,21.3238,21.3477,21.3158,21.3477,47699.0
2017-04-07 10:10:00,26.8,26.85,26.8,26.84,38854.0,21.3477,21.3875,21.3477,21.3796,38854.0
2017-04-07 10:15:00,26.84,26.87,26.81,26.86,33784.0,21.3796,21.4035,21.3557,21.3955,33784.0
2017-04-07 10:20:00,26.86,26.88,26.85,26.88,29477.0,21.3955,21.4114,21.3875,21.4114,29477.0
2017-04-07 10:25:00,26.87,26.91,26.87,26.87,36451.0,21.4035,21.4353,21.4035,21.4035,36451.0
2017-04-07 10:30:00,26.88,26.89,26.85,26.89,50918.0,21.4114,21.4194,21.3875,21.4194,50918.0
2017-04-07 10:35:00,26.89,26.94,26.88,26.94,50088.0,21.4194,21.4592,21.4114,21.4592,50088.0
2017-04-07 10:40:00,26.93,26.94,26.9,26.9,36419.0,21.4512,21.4592,21.4274,21.4274,36419.0
2017-04-07 10:45:00,26.9,26.91,26.87,26.88,51212.0,21.4274,21.4353,21.4035,21.4114,51212.0
2017-04-07 10:50:00,26.89,26.89,26.86,26.87,92924.0,21.4194,21.4194,21.3955,21.4035,92924.0
2017-04-07 10:55:00,26.88,26.9,26.85,26.86,78451.0,21.4114,21.4274,21.3875,21.3955,78451.0
2017-04-07 11:00:00,26.86,26.88,26.84,26.86,21043.0,21.3955,21.4114,21.3796,21.3955,21043.0
2017-04-07 11:05:00,26.87,26.88,26.82,26.82,26917.0,21.4035,21.4114,21.3636,21.3636,26917.0
2017-04-07 11:10:00,26.82,26.85,26.82,26.84,29247.0,21.3636,21.3875,21.3636,21.3796,29247.0
2017-04-07 11:15:00,26.84,26.87,26.83,26.85,23105.0,21.3796,21.4035,21.3716,21.3875,23105.0
2017-04-07 11:20:00,26.85,26.89,26.84,26.88,18480.0,21.3875,21.4194,21.3796,21.4114,18480.0
2017-04-07 11:25:00,26.88,26.9,26.87,26.89,48236.0,21.4114,21.4274,21.4035,21.4194,48236.0
2017-04-07 11:30:00,26.89,26.89,26.85,26.87,38841.0,21.4194,21.4194,21.3875,21.4035,38841.0
2017-04-07 11:35:00,26.87,26.89,26.78,26.79,146247.0,21.4035,21.4194,21.3318,21.3397,146247.0
2017-04-07 11:40:00,26.79,26.8,26.74,26.76,25572.0,21.3397,21.3477,21.2999,21.3158,25572.0
2017-04-07 11:45:00,26.76,26.8,26.76,26.78,36197.0,21.3158,21.3477,21.3158,21.3318,36197.0
2017-04-07 11:50:00,26.78,26.79,26.76,26.78,24690.0,21.3318,21.3397,21.3158,21.3318,24690.0
2017-04-07 11:55:00,26.78,26.79,26.75,26.76,19561.0,21.3318,21.3397,21.3079,21.3158,19561.0
2017-04-07 12:00:00,26.76,26.79,26.74,26.77,257838.0,21.3158,21.3397,21.2999,21.3238,257838.0
2017-04-07 12:05:00,26.77,26.79,26.75,26.79,29965.0,21.3238,21.3397,21.3079,21.3397,29965.0
2017-04-07 12:10:00,26.79,26.8,26.77,26.78,15297.0,21.3397,21.3477,21.3238,21.3318,15297.0
2017-04-07 12:15:00,26.78,26.8,26.78,26.8,14804.0,21.3318,21.3477,21.3318,21.3477,14804.0
2017-04-07 12:20:00,26.8,26.83,26.79,26.79,86868.0,21.3477,21.3716,21.3397,21.3397,86868.0
2017-04-07 12:25:00,26.8,26.8,26.77,26.77,187877.0,21.3477,21.3477,21.3238,21.3238,187877.0
2017-04-07 12:30:00,26.77,26.8,26.77,26.8,32976.0,21.3238,21.3477,21.3238,21.3477,32976.0
2017-04-07 12:35:00,26.8,26.8,26.77,26.78,78600.0,21.3477,21.3477,21.3238,21.3318,78600.0
2017-04-07 12:40:00,26.78,26.79,26.76,26.77,36324.0,21.3318,21.3397,21.3158,21.3238,36324.0
2017-04-07 12:45:00,26.77,26.78,26.75,26.78,26409.0,21.3238,21.3318,21.3079,21.3318,26409.0
2017-04-07 12:50:00,26.78,26.8,26.77,26.79,91697.0,21.3318,21.3477,21.3238,21.3397,91697.0
2017-04-07 12:55:00,26.79,26.81,26.78,26.8,31156.0,21.3397,21.3557,21.3318,21.3477,31156.0
2017-04-07 13:00:00,26.79,26.83,26.79,26.83,64593.0,21.3397,21.3716,21.3397,21.3716,64593.0
2017-04-07 13:05:00,26.83,26.86,26.82,26.86,27188.0,21.3716,21.3955,21.3636,21.3955,27188.0
2017-04-07 13:10:00,26.86,26.88,26.85,26.86,33986.0,21.3955,21.4114,21.3875,21.3955,33986.0
2017-04-07 13:15:00,26.86,26.87,26.85,26.85,19995.0,21.3955,21.4035,21.3875,21.3875,19995.0
2017-04-07 13:20:00,26.85,26.85,26.83,26.84,22038.0,21.3875,21.3875,21.3716,21.3796,22038.0
2017-04-07 13:25:00,26.84,26.88,26.83,26.87,24370.0,21.3796,21.4114,21.3716,21.4035,24370.0
2017-04-07 13:30:00,26.88,26.91,26.87,26.87,33164.0,21.4114,21.4353,21.4035,21.4035,33164.0
2017-04-07 13:35:00,26.88,26.88,26.83,26.83,15725.0,21.4114,21.4114,21.3716,21.3716,15725.0
2017-04-07 13:40:00,26.83,26.85,26.82,26.85,14000.0,21.3716,21.3875,21.3636,21.3875,14000.0
2017-04-07 13:45:00,26.85,26.85,26.83,26.85,12332.0,21.3875,21.3875,21.3716,21.3875,12332.0
2017-04-07 13:50:00,26.85,26.87,26.84,26.87,22952.0,21.3875,21.4035,21.3796,21.4035,22952.0
2017-04-07 13:55:00,26.87,26.88,26.86,26.88,41623.0,21.4035,21.4114,21.3955,21.4114,41623.0
2017-04-07 14:00:00,26.88,26.91,26.87,26.88,35968.0,21.4114,21.4353,21.4035,21.4114,35968.0
2017-04-07 14:05:00,26.89,26.91,26.89,26.89,27540.0,21.4194,21.4353,21.4194,21.4194,27540.0
2017-04-07 14:10:00,26.89,26.9,26.89,26.89,13714.0,21.4194,21.4274,21.4194,21.4194,13714.0
2017-04-07 14:15:00,26.89,26.9,26.89,26.89,33446.0,21.4194,21.4274,21.4194,21.4194,33446.0
2017-04-07 14:20:00,26.89,26.92,26.87,26.88,72948.0,21.4194,21.4433,21.4035,21.4114,72948.0
2017-04-07 14:25:00,26.88,26.89,26.86,26.87,103687.0,21.4114,21.4194,21.3955,21.4035,103687.0
2017-04-07 14:30:00,26.86,26.9,26.86,26.88,35262.0,21.3955,21.4274,21.3955,21.4114,35262.0
2017-04-07 14:35:00,26.88,26.89,26.87,26.87,28727.0,21.4114,21.4194,21.4035,21.4035,28727.0
2017-04-07 14:40:00,26.87,26.87,26.82,26.84,24119.0,21.4035,21.4035,21.3636,21.3796,24119.0
2017-04-07 14:45:00,26.84,26.86,26.83,26.86,27906.0,21.3796,21.3955,21.3716,21.3955,27906.0
2017-04-07 14:50:00,26.86,26.86,26.85,26.86,52317.0,21.3955,21.3955,21.3875,21.3955,52317.0
2017-04-07 14:55:00,26.86,26.87,26.85,26.85,33745.0,21.3955,21.4035,21.3875,21.3875,33745.0
2017-04-07 15:00:00,26.85,26.86,26.85,26.86,20650.0,21.3875,21.3955,21.3875,21.3955,20650.0
2017-04-07 15:05:00,26.85,26.86,26.83,26.86,58880.0,21.3875,21.3955,21.3716,21.3955,58880.0
2017-04-07 15:10:00,26.86,26.89,26.85,26.87,48267.0,21.3955,21.4194,21.3875,21.4035,48267.0
2017-04-07 15:15:00,26.88,26.89,26.86,26.86,43054.0,21.4114,21.4194,21.3955,21.3955,43054.0
2017-04-07 15:20:00,26.86,26.89,26.85,26.88,37559.0,21.3955,21.4194,21.3875,21.4114,37559.0
2017-04-07 15:25:00,26.88,26.88,26.85,26.85,18511.0,21.4114,21.4114,21.3875,21.3875,18511.0
2017-04-07 15:30:00,26.85,26.85,26.82,26.83,42203.0,21.3875,21.3875,21.3636,21.3716,42203.0
2017-04-07 15:35:00,26.83,26.84,26.82,26.84,38702.0,21.3716,21.3796,21.3636,21.3796,38702.0
2017-04-07 15:40:00,26.84,26.85,26.83,26.83,49347.0,21.3796,21.3875,21.3716,21.3716,49347.0
2017-04-07 15:45:00,26.84,26.84,26.83,26.83,45072.0,21.3796,21.3796,21.3716,21.3716,45072.0
2017-04-07 15:50:00,26.83,26.84,26.8,26.8,71362.0,21.3716,21.3796,21.3477,21.3477,71362.0
2017-04-07 15:55:00,26.8,26.82,26.79,26.8,248593.0,21.3477,21.3636,21.3397,21.3477,248593.0
2017-04-10 09:30:00,26.81,26.91,26.8,26.91,100278.0,21.3557,21.4353,21.3477,21.4353,100278.0
2017-04-10 09:35:00,26.91,26.94,26.88,26.94,35552.0,21.4353,21.4592,21.4114,21.4592,35552.0
2017-04-10 09:40:00,26.93,26.96,26.92,26.93,34422.0,21.4512,21.4751,21.4433,21.4512,34422.0
2017-04-10 09:45:00,26.94,26.96,26.91,26.93,31932.0,21.4592,21.4751,21.4353,21.4512,31932.0
2017-04-10 09:50:00,26.93,26.95,26.91,26.95,27154.0,21.4512,21.4672,21.4353,21.4672,27154.0
2017-04-10 09:55:00,26.95,26.95,26.92,26.95,24849.0,21.4672,21.4672,21.4433,21.4672,24849.0
2017-04-10 10:00:00,26.95,26.96,26.93,26.96,20762.0,21.4672,21.4751,21.4512,21.4751,20762.0
2017-04-10 10:05:00,26.96,27.0,26.96,27.0,38327.0,21.4751,21.507,21.4751,21.507,38327.0
2017-04-10 10:10:00,27.0,27.02,26.98,27.01,81430.0,21.507,21.5229,21.4911,21.515,81430.0
2017-04-10 10:15:00,27.01,27.03,26.98,27.02,42235.0,21.515,21.5309,21.4911,21.5229,42235.0
2017-04-10 10:20:00,27.03,27.03,26.99,27.01,34948.0,21.5309,21.5309,21.499,21.515,34948.0
2017-04-10 10:25:00,27.0,27.01,26.98,27.0,16175.0,21.507,21.515,21.4911,21.507,16175.0
2017-04-10 10:30:00,27.0,27.04,26.99,27.01,269538.0,21.507,21.5389,21.499,21.515,269538.0
2017-04-10 10:35:00,27.01,27.04,26.99,27.04,122938.0,21.515,21.5389,21.499,21.5389,122938.0
2017-04-10 10:40:00,27.04,27.04,27.0,27.03,103865.0,21.5389,21.5389,21.507,21.5309,103865.0
2017-04-10 10:45:00,27.03,27.04,26.99,27.0,34009.0,21.5309,21.5389,21.499,21.507,34009.0
2017-04-10 10:50:00,27.0,27.0,26.96,26.96,53090.0,21.507,21.507,21.4751,21.4751,53090.0
2017-04-10 10:55:00,26.96,26.99,26.95,26.96,60288.0,21.4751,21.499,21.4672,21.4751,60288.0
2017-04-10 11:00:00,26.95,26.96,26.92,26.94,83759.0,21.4672,21.4751,21.4433,21.4592,83759.0
2017-04-10 11:05:00,26.94,26.94,26.91,26.93,32087.0,21.4592,21.4592,21.4353,21.4512,32087.0
2017-04-10 11:10:00,26.94,26.95,26.93,26.94,57813.0,21.4592,21.4672,21.4512,21.4592,57813.0
2017-04-10 11:15:00,26.94,26.94,26.92,26.92,19608.0,21.4592,21.4592,21.4433,21.4433,19608.0
2017-04-10 11:20:00,26.93,26.94,26.9,26.91,62172.0,21.4512,21.4592,21.4274,21.4353,62172.0
2017-04-10 11:25:00,26.92,26.92,26.88,26.88,31718.0,21.4433,21.4433,21.4114,21.4114,31718.0
2017-04-10 11:30:00,26.89,26.89,26.79,26.79,47211.0,21.4194,21.4194,21.3397,21.3397,47211.0
2017-04-10 11:35:00,26.79,26.8,26.76,26.78,28772.0,21.3397,21.3477,21.3158,21.3318,28772.0
2017-04-10 11:40:00,26.77,26.78,26.73,26.75,59194.0,21.3238,21.3318,21.2919,21.3079,59194.0
2017-04-10 11:45:00,26.74,26.77,26.73,26.77,23392.0,21.2999,21.3238,21.2919,21.3238,23392.0
2017-04-10 11:50:00,26.76,26.78,26.76,26.78,28185.0,21.3158,21.3318,21.3158,21.3318,28185.0
2017-04-10 11:55:00,26.77,26.79,26.76,26.79,23509.0,21.3238,21.3397,21.3158,21.3397,23509.0
2017-04-10 12:00:00,26.79,26.8,26.78,26.78,31860.0,21.3397,21.3477,21.3318,21.3318,31860.0
2017-04-10 12:05:00,26.78,26.79,26.74,26.75,50287.0,21.3318,21.3397,21.2999,21.3079,50287.0
2017-04-10 12:10:00,26.74,26.75,26.67,26.68,100638.0,21.2999,21.3079,21.2441,21.2521,100638.0
2017-04-10 12:15:00,26.68,26.69,26.67,26.69,23442.0,21.2521,21.2601,21.2441,21.2601,23442.0
2017-04-10 12:20:00,26.68,26.69,26.67,26.68,30454.0,21.2521,21.2601,21.2441,21.2521,30454.0
2017-04-10 12:25:00,26.68,26.7,26.66,26.69,35984.0,21.2521,21.268,21.2362,21.2601,35984.0
2017-04-10 12:30:00,26.69,26.72,26.68,26.72,73394.0,21.2601,21.284,21.2521,21.284,73394.0
2017-04-10 12:35:00,26.72,26.73,26.71,26.73,33600.0,21.284,21.2919,21.276,21.2919,33600.0
2017-04-10 12:40:00,26.73,26.76,26.72,26.76,37877.0,21.2919,21.3158,21.284,21.3158,37877.0
2017-04-10 12:45:00,26.76,26.8,26.75,26.8,26149.0,21.3158,21.3477,21.3079,21.3477,26149.0
2017-04-10 12:50:00,26.8,26.82,26.79,26.8,38633.0,21.3477,21.3636,21.3397,21.3477,38633.0
2017-04-10 12:55:00,26.8,26.82,26.8,26.81,20691.0,21.3477,21.3636,21.3477,21.3557,20691.0
2017-04-10 13:00:00,26.82,26.82,26.8,26.8,25810.0,21.3636,21.3636,21.3477,21.3477,25810.0
2017-04-10 13:05:00,26.8,26.83,26.8,26.81,24451.0,21.3477,21.3716,21.3477,21.3557,24451.0
2017-04-10 13:10:00,26.81,26.82,26.79,26.82,33836.0,21.3557,21.3636,21.3397,21.3636,33836.0
2017-04-10 13:15:00,26.82,26.82,26.8,26.81,25859.0,21.3636,21.3636,21.3477,21.3557,25859.0
2017-04-10 13:20:00,26.82,26.82,26.81,26.82,21087.0,21.3636,21.3636,21.3557,21.3636,21087.0
2017-04-10 13:25:00,26.82,26.83,26.81,26.82,21069.0,21.3636,21.3716,21.3557,21.3636,21069.0
2017-04-10 13:30:00,26.82,26.84,26.81,26.84,23887.0,21.3636,21.3796,21.3557,21.3796,23887.0
2017-04-10 13:35:00,26.84,26.87,26.83,26.87,31202.0,21.3796,21.4035,21.3716,21.4035,31202.0
2017-04-10 13:40:00,26.86,26.87,26.85,26.86,30538.0,21.3955,21.4035,21.3875,21.3955,30538.0
2017-04-10 13:45:00,26.85,26.86,26.84,26.84,18980.0,21.3875,21.3955,21.3796,21.3796,18980.0
2017-04-10 13:50:00,26.84,26.85,26.83,26.85,45001.0,21.3796,21.3875,21.3716,21.3875,45001.0
2017-04-10 13:55:00,26.85,26.86,26.84,26.86,19368.0,21.3875,21.3955,21.3796,21.3955,19368.0
2017-04-10 14:00:00,26.86,26.86,26.78,26.79,54015.0,21.3955,21.3955,21.3318,21.3397,54015.0
2017-04-10 14:05:00,26.79,26.81,26.78,26.79,51507.0,21.3397,21.3557,21.3318,21.3397,51507.0
2017-04-10 14:10:00,26.8,26.85,26.79,26.84,50038.0,21.3477,21.3875,21.3397,21.3796,50038.0
2017-04-10 14:15:00,26.84,26.85,26.82,26.84,28513.0,21.3796,21.3875,21.3636,21.3796,28513.0
2017-04-10 14:20:00,26.84,26.85,26.83,26.85,33206.0,21.3796,21.3875,21.3716,21.3875,33206.0
2017-04-10 14:25:00,26.85,26.85,26.81,26.81,40899.0,21.3875,21.3875,21.3557,21.3557,40899.0
2017-04-10 14:30:00,26.82,26.84,26.81,26.84,33322.0,21.3636,21.3796,21.3557,21.3796,33322.0
2017-04-10 14:35:00,26.84,26.85,26.83,26.84,41585.0,21.3796,21.3875,21.3716,21.3796,41585.0
2017-04-10 14:40:00,26.84,26.86,26.82,26.86,40438.0,21.3796,21.3955,21.3636,21.3955,40438.0
2017-04-10 14:45:00,26.86,26.89,26.86,26.89,24552.0,21.3955,21.4194,21.3955,21.4194,24552.0
2017-04-10 14:50:00,26.89,26.9,26.87,26.89,64696.0,21.4194,21.4274,21.4035,21.4194,64696.0
2017-04-10 14:55:00,26.89,26.91,26.88,26.9,64239.0,21.4194,21.4353,21.4114,21.4274,64239.0
2017-04-10 15:00:00,26.89,26.91,26.88,26.89,43427.0,21.4194,21.4353,21.4114,21.4194,43427.0
2017-04-10 15:05:00,26.89,26.92,26.89,26.89,57362.0,21.4194,21.4433,21.4194,21.4194,57362.0
2017-04-10 15:10:00,26.89,26.91,26.87,26.91,123439.0,21.4194,21.4353,21.4035,21.4353,123439.0
2017-04-10 15:15:00,26.9,26.92,26.89,26.89,42100.0,21.4274,21.4433,21.4194,21.4194,42100.0
2017-04-10 15:20:00,26.89,26.9,26.83,26.84,197546.0,21.4194,21.4274,21.3716,21.3796,197546.0
2017-04-10 15:25:00,26.83,26.84,26.8,26.81,91444.0,21.3716,21.3796,21.3477,21.3557,91444.0
2017-04-10 15:30:00,26.82,26.84,26.8,26.84,66944.0,21.3636,21.3796,21.3477,21.3796,66944.0
2017-04-10 15:35:00,26.83,26.84,26.82,26.84,85068.0,21.3716,21.3796,21.3636,21.3796,85068.0
2017-04-10 15:40:00,26.84,26.84,26.82,26.83,55513.0,21.3796,21.3796,21.3636,21.3716,55513.0
2017-04-10 15:45:00,26.82,26.83,26.78,26.78,80777.0,21.3636,21.3716,21.3318,21.3318,80777.0
2017-04-10 15:50:00,26.78,26.8,26.78,26.79,69892.0,21.3318,21.3477,21.3318,21.3397,69892.0
2017-04-10 15:55:00,26.8,26.81,26.77,26.8,199267.0,21.3477,21.3557,21.3238,21.3477,199267.0
2017-04-11 09:30:00,26.77,26.81,26.64,26.77,98385.0,21.3238,21.3557,21.2202,21.3238,98385.0
2017-04-11 09:35:00,26.77,26.83,26.77,26.83,32657.0,21.3238,21.3716,21.3238,21.3716,32657.0
2017-04-11 09:40:00,26.82,26.82,26.74,26.75,35013.0,21.3636,21.3636,21.2999,21.3079,35013.0
2017-04-11 09:45:00,26.74,26.77,26.7,26.75,35177.0,21.2999,21.3238,21.268,21.3079,35177.0
2017-04-11 09:50:00,26.74,26.76,26.71,26.75,43165.0,21.2999,21.3158,21.276,21.3079,43165.0
2017-04-11 09:55:00,26.75,26.77,26.71,26.77,53485.0,21.3079,21.3238,21.276,21.3238,53485.0
2017-04-11 10:00:00,26.77,26.83,26.75,26.82,30239.0,21.3238,21.3716,21.3079,21.3636,30239.0
2017-04-11 10:05:00,26.82,26.83,26.78,26.79,31491.0,21.3636,21.3716,21.3318,21.3397,31491.0
2017-04-11 10:10:00,26.79,26.83,26.76,26.77,82472.0,21.3397,21.3716,21.3158,21.3238,82472.0
2017-04-11 10:15:00,26.77,26.78,26.72,26.73,44109.0,21.3238,21.3318,21.284,21.2919,44109.0
2017-04-11 10:20:00,26.73,26.73,26.66,26.66,56796.0,21.2919,21.2919,21.2362,21.2362,56796.0
2017-04-11 10:25:00,26.66,26.72,26.64,26.7,39862.0,21.2362,21.284,21.2202,21.268,39862.0
2017-04-11 10:30:00,26.7,26.7,26.61,26.61,57776.0,21.268,21.268,21.1964,21.1964,57776.0
2017-04-11 10:35:00,26.61,26.67,26.6,26.66,31555.0,21.1964,21.2441,21.1884,21.2362,31555.0
2017-04-11 10:40:00,26.66,26.67,26.59,26.64,103195.0,21.2362,21.2441,21.1804,21.2202,103195.0
2017-04-11 10:45:00,26.64,26.68,26.64,26.66,42700.0,21.2202,21.2521,21.2202,21.2362,42700.0
2017-04-11 10:50:00,26.66,26.68,26.63,26.64,141851.0,21.2362,21.2521,21.2123,21.2202,141851.0
2017-04-11 10:55:00,26.64,26.67,26.63,26.66,97239.0,21.2202,21.2441,21.2123,21.2362,97239.0
2017-04-11 11:00:00,26.65,26.71,26.64,26.7,44116.0,21.2282,21.276,21.2202,21.268,44116.0
2017-04-11 11:05:00,26.7,26.73,26.69,26.69,39003.0,21.268,21.2919,21.2601,21.2601,39003.0
2017-04-11 11:10:00,26.69,26.7,26.65,26.66,24373.0,21.2601,21.268,21.2282,21.2362,24373.0
2017-04-11 11:15:00,26.66,26.71,26.65,26.71,130702.0,21.2362,21.276,21.2282,21.276,130702.0
2017-04-11 11:20:00,26.7,26.72,26.69,26.72,72136.0,21.268,21.284,21.2601,21.284,72136.0
2017-04-11 11:25:00,26.71,26.72,26.65,26.68,87463.0,21.276,21.284,21.2282,21.2521,87463.0
2017-04-11 11:30:00,26.68,26.73,26.67,26.72,74087.0,21.2521,21.2919,21.2441,21.284,74087.0
2017-04-11 11:35:00,26.73,26.78,26.72,26.77,52317.0,21.2919,21.3318,21.284,21.3238,52317.0
2017-04-11 11:40:00,26.77,26.78,26.72,26.73,24165.0,21.3238,21.3318,21.284,21.2919,24165.0
2017-04-11 11:45:00,26.73,26.77,26.71,26.77,51635.0,21.2919,21.3238,21.276,21.3238,51635.0
2017-04-11 11:50:00,26.77,26.79,26.75,26.75,46570.0,21.3238,21.3397,21.3079,21.3079,46570.0
2017-04-11 11:55:00,26.75,26.77,26.72,26.74,35774.0,21.3079,21.3238,21.284,21.2999,35774.0
2017-04-11 12:00:00,26.74,26.74,26.68,26.7,38079.0,21.2999,21.2999,21.2521,21.268,38079.0
2017-04-11 12:05:00,26.71,26.74,26.7,26.73,30248.0,21.276,21.2999,21.268,21.2919,30248.0
2017-04-11 12:10:00,26.72,26.77,26.72,26.76,33087.0,21.284,21.3238,21.284,21.3158,33087.0
2017-04-11 12:15:00,26.75,26.78,26.73,26.78,30400.0,21.3079,21.3318,21.2919,21.3318,30400.0
2017-04-11 12:20:00,26.78,26.81,26.77,26.79,26042.0,21.3318,21.3557,21.3238,21.3397,26042.0
2017-04-11 12:25:00,26.78,26.81,26.77,26.8,25935.0,21.3318,21.3557,21.3238,21.3477,25935.0
2017-04-11 12:30:00,26.79,26.81,26.78,26.81,19300.0,21.3397,21.3557,21.3318,21.3557,19300.0
2017-04-11 12:35:00,26.8,26.83,26.8,26.8,24160.0,21.3477,21.3716,21.3477,21.3477,24160.0
2017-04-11 12:40:00,26.8,26.81,26.77,26.78,23112.0,21.3477,21.3557,21.3238,21.3318,23112.0
2017-04-11 12:45:00,26.78,26.79,26.76,26.77,21534.0,21.3318,21.3397,21.3158,21.3238,21534.0
2017-04-11 12:50:00,26.76,26.82,26.76,26.82,20634.0,21.3158,21.3636,21.3158,21.3636,20634.0
2017-04-11 12:55:00,26.81,26.83,26.8,26.82,23783.0,21.3557,21.3716,21.3477,21.3636,23783.0
2017-04-11 13:00:00,26.82,26.86,26.81,26.85,26118.0,21.3636,21.3955,21.3557,21.3875,26118.0
2017-04-11 13:05:00,26.85,26.88,26.82,26.83,70622.0,21.3875,21.4114,21.3636,21.3716,70622.0
2017-04-11 13:10:00,26.82,26.83,26.79,26.81,15366.0,21.3636,21.3716,21.3397,21.3557,15366.0
2017-04-11 13:15:00,26.81,26.82,26.79,26.8,19718.0,21.3557,21.3636,21.3397,21.3477,19718.0
2017-04-11 13:20:00,26.8,26.83,26.79,26.8,21896.0,21.3477,21.3716,21.3397,21.3477,21896.0
2017-04-11 13:25:00,26.79,26.81,26.78,26.8,18940.0,21.3397,21.3557,21.3318,21.3477,18940.0
2017-04-11 13:30:00,26.79,26.82,26.79,26.8,29306.0,21.3397,21.3636,21.3397,21.3477,29306.0
2017-04-11 13:35:00,26.8,26.84,26.8,26.84,24129.0,21.3477,21.3796,21.3477,21.3796,24129.0
2017-04-11 13:40:00,26.83,26.84,26.78,26.79,23659.0,21.3716,21.3796,21.3318,21.3397,23659.0
2017-04-11 13:45:00,26.79,26.8,26.77,26.78,32163.0,21.3397,21.3477,21.3238,21.3318,32163.0
2017-04-11 13:50:00,26.77,26.81,26.77,26.81,27169.0,21.3238,21.3557,21.3238,21.3557,27169.0
2017-04-11 13:55:00,26.81,26.82,26.78,26.81,23568.0,21.3557,21.3636,21.3318,21.3557,23568.0
2017-04-11 14:00:00,26.82,26.84,26.8,26.82,37728.0,21.3636,21.3796,21.3477,21.3636,37728.0
2017-04-11 14:05:00,26.82,26.85,26.81,26.84,42310.0,21.3636,21.3875,21.3557,21.3796,42310.0
2017-04-11 14:10:00,26.83,26.84,26.77,26.79,39455.0,21.3716,21.3796,21.3238,21.3397,39455.0
2017-04-11 14:15:00,26.79,26.8,26.77,26.78,23616.0,21.3397,21.3477,21.3238,21.3318,23616.0
2017-04-11 14:20:00,26.78,26.8,26.77,26.8,15022.0,21.3318,21.3477,21.3238,21.3477,15022.0
2017-04-11 14:25:00,26.79,26.83,26.79,26.82,30716.0,21.3397,21.3716,21.3397,21.3636,30716.0
2017-04-11 14:30:00,26.82,26.84,26.8,26.83,39249.0,21.3636,21.3796,21.3477,21.3716,39249.0
2017-04-11 14:35:00,26.83,26.84,26.82,26.83,110741.0,21.3716,21.3796,21.3636,21.3716,110741.0
2017-04-11 14:40:00,26.84,26.86,26.83,26.84,113742.0,21.3796,21.3955,21.3716,21.3796,113742.0
2017-04-11 14:45:00,26.84,26.87,26.84,26.85,37047.0,21.3796,21.4035,21.3796,21.3875,37047.0
2017-04-11 14:50:00,26.85,26.9,26.84,26.88,45025.0,21.3875,21.4274,21.3796,21.4114,45025.0
2017-04-11 14:55:00,26.89,26.89,26.86,26.87,36639.0,21.4194,21.4194,21.3955,21.4035,36639.0
2017-04-11 15:00:00,26.86,26.88,26.85,26.86,41577.0,21.3955,21.4114,21.3875,21.3955,41577.0
2017-04-11 15:05:00,26.86,26.87,26.83,26.85,37670.0,21.3955,21.4035,21.3716,21.3875,37670.0
2017-04-11 15:10:00,26.85,26.86,26.82,26.82,35201.0,21.3875,21.3955,21.3636,21.3636,35201.0
2017-04-11 15:15:00,26.83,26.84,26.8,26.84,44453.0,21.3716,21.3796,21.3477,21.3796,44453.0
2017-04-11 15:20:00,26.84,26.84,26.82,26.83,47474.0,21.3796,21.3796,21.3636,21.3716,47474.0
2017-04-11 15:25:00,26.83,26.85,26.83,26.84,28484.0,21.3716,21.3875,21.3716,21.3796,28484.0
2017-04-11 15:30:00,26.84,26.85,26.83,26.85,60483.0,21.3796,21.3875,21.3716,21.3875,60483.0
2017-04-11 15:35:00,26.85,26.85,26.83,26.84,73103.0,21.3875,21.3875,21.3716,21.3796,73103.0
2017-04-11 15:40:00,26.84,26.84,26.81,26.82,78961.0,21.3796,21.3796,21.3557,21.3636,78961.0
2017-04-11 15:45:00,26.82,26.83,26.81,26.83,69610.0,21.3636,21.3716,21.3557,21.3716,69610.0
2017-04-11 15:50:00,26.83,26.85,26.82,26.84,120911.0,21.3716,21.3875,21.3636,21.3796,120911.0
2017-04-11 15:55:00,26.84,26.85,26.82,26.85,302992.0,21.3796,21.3875,21.3636,21.3875,302992.0
2017-04-12 09:30:00,27.02,27.07,26.7,26.7,178696.0,21.5229,21.5628,21.268,21.268,178696.0
2017-04-12 09:35:00,26.7,26.76,26.65,26.72,60768.0,21.268,21.3158,21.2282,21.284,60768.0
2017-04-12 09:40:00,26.71,26.75,26.7,26.71,33557.0,21.276,21.3079,21.268,21.276,33557.0
2017-04-12 09:45:00,26.71,26.75,26.68,26.68,39644.0,21.276,21.3079,21.2521,21.2521,39644.0
2017-04-12 09:50:00,26.68,26.71,26.65,26.7,42734.0,21.2521,21.276,21.2282,21.268,42734.0
2017-04-12 09:55:00,26.69,26.7,26.66,26.69,33997.0,21.2601,21.268,21.2362,21.2601,33997.0
2017-04-12 10:00:00,26.7,26.72,26.67,26.69,34819.0,21.268,21.284,21.2441,21.2601,34819.0
2017-04-12 10:05:00,26.69,26.7,26.63,26.64,53980.0,21.2601,21.268,21.2123,21.2202,53980.0
2017-04-12 10:10:00,26.64,26.66,26.62,26.66,37849.0,21.2202,21.2362,21.2043,21.2362,37849.0
2017-04-12 10:15:00,26.66,26.68,26.65,26.66,59559.0,21.2362,21.2521,21.2282,21.2362,59559.0
2017-04-12 10:20:00,26.66,26.67,26.61,26.61,46461.0,21.2362,21.2441,21.1964,21.1964,46461.0
2017-04-12 10:25:00,26.61,26.62,26.57,26.59,52512.0,21.1964,21.2043,21.1645,21.1804,52512.0
2017-04-12 10:30:00,26.59,26.61,26.57,26.59,58591.0,21.1804,21.1964,21.1645,21.1804,58591.0
2017-04-12 10:35:00,26.59,26.61,26.5,26.51,137424.0,21.1804,21.1964,21.1087,21.1167,137424.0
2017-04-12 10:40:00,26.51,26.51,26.47,26.48,114241.0,21.1167,21.1167,21.0848,21.0928,114241.0
2017-04-12 10:45:00,26.48,26.48,26.43,26.48,106223.0,21.0928,21.0928,21.053,21.0928,106223.0
2017-04-12 10:50:00,26.47,26.5,26.45,26.5,48148.0,21.0848,21.1087,21.0689,21.1087,48148.0
2017-04-12 10:55:00,26.5,26.53,26.5,26.53,28707.0,21.1087,21.1326,21.1087,21.1326,28707.0
2017-04-12 11:00:00,26.54,26.54,26.5,26.5,32703.0,21.1406,21.1406,21.1087,21.1087,32703.0
2017-04-12 11:05:00,26.51,26.56,26.5,26.55,35186.0,21.1167,21.1565,21.1087,21.1486,35186.0
2017-04-12 11:10:00,26.55,26.56,26.54,26.56,19196.0,21.1486,21.1565,21.1406,21.1565,19196.0
2017-04-12 11:15:00,26.56,26.57,26.55,26.57,24161.0,21.1565,21.1645,21.1486,21.1645,24161.0
2017-04-12 11:20:00,26.57,26.58,26.52,26.53,27163.0,21.1645,21.1725,21.1247,21.1326,27163.0
2017-04-12 11:25:00,26.53,26.55,26.5,26.51,35792.0,21.1326,21.1486,21.1087,21.1167,35792.0
2017-04-12 11:30:00,26.51,26.53,26.5,26.52,19935.0,21.1167,21.1326,21.1087,21.1247,19935.0
2017-04-12 11:35:00,26.51,26.52,26.48,26.49,40038.0,21.1167,21.1247,21.0928,21.1008,40038.0
2017-04-12 11:40:00,26.49,26.5,26.45,26.45,31078.0,21.1008,21.1087,21.0689,21.0689,31078.0
2017-04-12 11:45:00,26.45,26.49,26.45,26.48,33891.0,21.0689,21.1008,21.0689,21.0928,33891.0
2017-04-12 11:50:00,26.48,26.48,26.45,26.47,54602.0,21.0928,21.0928,21.0689,21.0848,54602.0
2017-04-12 11:55:00,26.47,26.51,26.46,26.5,37682.0,21.0848,21.1167,21.0769,21.1087,37682.0
2017-04-12 12:00:00,26.51,26.51,26.45,26.46,60713.0,21.1167,21.1167,21.0689,21.0769,60713.0
2017-04-12 12:05:00,26.45,26.47,26.44,26.44,88815.0,21.0689,21.0848,21.0609,21.0609,88815.0
2017-04-12 12:10:00,26.44,26.49,26.44,26.48,64610.0,21.0609,21.1008,21.0609,21.0928,64610.0
2017-04-12 12:15:00,26.48,26.51,26.47,26.49,30586.0,21.0928,21.1167,21.0848,21.1008,30586.0
2017-04-12 12:20:00,26.49,26.52,26.48,26.5,43380.0,21.1008,21.1247,21.0928,21.1087,43380.0
2017-04-12 12:25:00,26.5,26.5,26.47,26.48,73891.0,21.1087,21.1087,21.0848,21.0928,73891.0
2017-04-12 12:30:00,26.48,26.49,26.47,26.48,20305.0,21.0928,21.1008,21.0848,21.0928,20305.0
2017-04-12 12:35:00,26.47,26.49,26.43,26.45,83296.0,21.0848,21.1008,21.053,21.0689,83296.0
2017-04-12 12:40:00,26.44,26.49,26.44,26.48,26955.0,21.0609,21.1008,21.0609,21.0928,26955.0
2017-04-12 12:45:00,26.48,26.5,26.46,26.47,45722.0,21.0928,21.1087,21.0769,21.0848,45722.0
2017-04-12 12:50:00,26.48,26.48,26.42,26.43,48481.0,21.0928,21.0928,21.045,21.053,48481.0
2017-04-12 12:55:00,26.43,26.44,26.39,26.43,100820.0,21.053,21.0609,21.0211,21.053,100820.0
2017-04-12 13:00:00,26.43,26.5,26.42,26.49,41683.0,21.053,21.1087,21.045,21.1008,41683.0
2017-04-12 13:05:00,26.49,26.53,26.47,26.52,31758.0,21.1008,21.1326,21.0848,21.1247,31758.0
2017-04-12 13:10:00,26.52,26.53,26.5,26.5,27926.0,21.1247,21.1326,21.1087,21.1087,27926.0
2017-04-12 13:15:00,26.5,26.53,26.5,26.51,38292.0,21.1087,21.1326,21.1087,21.1167,38292.0
2017-04-12 13:20:00,26.51,26.52,26.49,26.5,38035.0,21.1167,21.1247,21.1008,21.1087,38035.0
2017-04-12 13:25:00,26.49,26.52,26.49,26.52,28384.0,21.1008,21.1247,21.1008,21.1247,28384.0
2017-04-12 13:30:00,26.52,26.53,26.5,26.53,43616.0,21.1247,21.1326,21.1087,21.1326,43616.0
2017-04-12 13:35:00,26.53,26.57,26.52,26.56,34655.0,21.1326,21.1645,21.1247,21.1565,34655.0
2017-04-12 13:40:00,26.57,26.59,26.56,26.59,41615.0,21.1645,21.1804,21.1565,21.1804,41615.0
2017-04-12 13:45:00,26.59,26.6,26.56,26.59,45717.0,21.1804,21.1884,21.1565,21.1804,45717.0
2017-04-12 13:50:00,26.58,26.59,26.54,26.54,55349.0,21.1725,21.1804,21.1406,21.1406,55349.0
2017-04-12 13:55:00,26.55,26.61,26.53,26.6,46262.0,21.1486,21.1964,21.1326,21.1884,46262.0
2017-04-12 14:00:00,26.6,26.6,26.57,26.57,27551.0,21.1884,21.1884,21.1645,21.1645,27551.0
2017-04-12 14:05:00,26.57,26.58,26.55,26.56,40047.0,21.1645,21.1725,21.1486,21.1565,40047.0
2017-04-12 14:10:00,26.55,26.58,26.54,26.57,47941.0,21.1486,21.1725,21.1406,21.1645,47941.0
2017-04-12 14:15:00,26.57,26.57,26.55,26.55,36188.0,21.1645,21.1645,21.1486,21.1486,36188.0
2017-04-12 14:20:00,26.55,26.57,26.54,26.55,41661.0,21.1486,21.1645,21.1406,21.1486,41661.0
2017-04-12 14:25:00,26.55,26.56,26.53,26.55,22933.0,21.1486,21.1565,21.1326,21.1486,22933.0
2017-04-12 14:30:00,26.55,26.57,26.54,26.57,32419.0,21.1486,21.1645,21.1406,21.1645,32419.0
2017-04-12 14:35:00,26.57,26.57,26.52,26.52,46328.0,21.1645,21.1645,21.1247,21.1247,46328.0
2017-04-12 14:40:00,26.52,26.52,26.49,26.49,43436.0,21.1247,21.1247,21.1008,21.1008,43436.0
2017-04-12 14:45:00,26.49,26.52,26.49,26.51,54216.0,21.1008,21.1247,21.1008,21.1167,54216.0
2017-04-12 14:50:00,26.5,26.52,26.48,26.52,39607.0,21.1087,21.1247,21.0928,21.1247,39607.0
2017-04-12 14:55:00,26.52,26.53,26.51,26.51,30476.0,21.1247,21.1326,21.1167,21.1167,30476.0
2017-04-12 15:00:00,26.51,26.53,26.48,26.49,65292.0,21.1167,21.1326,21.0928,21.1008,65292.0
2017-04-12 15:05:00,26.48,26.5,26.47,26.5,71022.0,21.0928,21.1087,21.0848,21.1087,71022.0
2017-04-12 15:10:00,26.5,26.51,26.47,26.5,331745.0,21.1087,21.1167,21.0848,21.1087,331745.0
2017-04-12 15:15:00,26.49,26.5,26.43,26.43,46741.0,21.1008,21.1087,21.053,21.053,46741.0
2017-04-12 15:20:00,26.44,26.52,26.43,26.5,116706.0,21.0609,21.1247,21.053,21.1087,116706.0
2017-04-12 15:25:00,26.5,26.51,26.48,26.51,58685.0,21.1087,21.1167,21.0928,21.1167,58685.0
2017-04-12 15:30:00,26.51,26.54,26.51,26.53,79273.0,21.1167,21.1406,21.1167,21.1326,79273.0
2017-04-12 15:35:00,26.53,26.53,26.46,26.46,111661.0,21.1326,21.1326,21.0769,21.0769,111661.0
2017-04-12 15:40:00,26.46,26.47,26.43,26.46,134648.0,21.0769,21.0848,21.053,21.0769,134648.0
2017-04-12 15:45:00,26.45,26.46,26.39,26.4,226599.0,21.0689,21.0769,21.0211,21.0291,226599.0
2017-04-12 15:50:00,26.4,26.44,26.4,26.44,107126.0,21.0291,21.0609,21.0291,21.0609,107126.0
2017-04-12 15:55:00,26.44,26.48,26.43,26.47,287112.0,21.0609,21.0928,21.053,21.0848,287112.0
2017-04-13 09:30:00,26.45,26.45,26.37,26.44,109398.0,21.0689,21.0689,21.0052,21.0609,109398.0
2017-04-13 09:35:00,26.44,26.46,26.4,26.44,76201.0,21.0609,21.0769,21.0291,21.0609,76201.0
2017-04-13 09:40:00,26.43,26.5,26.43,26.5,35982.0,21.053,21.1087,21.053,21.1087,35982.0
2017-04-13 09:45:00,26.49,26.5,26.45,26.49,41686.0,21.1008,21.1087,21.0689,21.1008,41686.0
2017-04-13 09:50:00,26.49,26.55,26.47,26.53,69816.0,21.1008,21.1486,21.0848,21.1326,69816.0
2017-04-13 09:55:00,26.53,26.56,26.53,26.55,33201.0,21.1326,21.1565,21.1326,21.1486,33201.0
2017-04-13 10:00:00,26.55,26.61,26.55,26.61,43768.0,21.1486,21.1964,21.1486,21.1964,43768.0
2017-04-13 10:05:00,26.62,26.62,26.55,26.57,31129.0,21.2043,21.2043,21.1486,21.1645,31129.0
2017-04-13 10:10:00,26.57,26.61,26.56,26.57,27218.0,21.1645,21.1964,21.1565,21.1645,27218.0
2017-04-13 10:15:00,26.56,26.61,26.56,26.58,31039.0,21.1565,21.1964,21.1565,21.1725,31039.0
2017-04-13 10:20:00,26.58,26.59,26.55,26.59,41793.0,21.1725,21.1804,21.1486,21.1804,41793.0
2017-04-13 10:25:00,26.59,26.6,26.54,26.56,27569.0,21.1804,21.1884,21.1406,21.1565,27569.0
2017-04-13 10:30:00,26.55,26.6,26.55,26.6,17691.0,21.1486,21.1884,21.1486,21.1884,17691.0
2017-04-13 10:35:00,26.6,26.6,26.55,26.59,27146.0,21.1884,21.1884,21.1486,21.1804,27146.0
2017-04-13 10:40:00,26.59,26.61,26.57,26.59,22396.0,21.1804,21.1964,21.1645,21.1804,22396.0
2017-04-13 10:45:00,26.6,26.61,26.57,26.58,19248.0,21.1884,21.1964,21.1645,21.1725,19248.0
2017-04-13 10:50:00,26.58,26.6,26.58,26.6,28037.0,21.1725,21.1884,21.1725,21.1884,28037.0
2017-04-13 10:55:00,26.6,26.62,26.58,26.59,45354.0,21.1884,21.2043,21.1725,21.1804,45354.0
2017-04-13 11:00:00,26.59,26.62,26.58,26.61,27746.0,21.1804,21.2043,21.1725,21.1964,27746.0
2017-04-13 11:05:00,26.61,26.62,26.6,26.62,17177.0,21.1964,21.2043,21.1884,21.2043,17177.0
2017-04-13 11:10:00,26.62,26.62,26.6,26.61,27076.0,21.2043,21.2043,21.1884,21.1964,27076.0
2017-04-13 11:15:00,26.61,26.62,26.59,26.61,81241.0,21.1964,21.2043,21.1804,21.1964,81241.0
2017-04-13 11:20:00,26.61,26.65,26.6,26.63,43739.0,21.1964,21.2282,21.1884,21.2123,43739.0
2017-04-13 11:25:00,26.62,26.66,26.62,26.64,61660.0,21.2043,21.2362,21.2043,21.2202,61660.0
2017-04-13 11:30:00,26.64,26.66,26.63,26.65,29933.0,21.2202,21.2362,21.2123,21.2282,29933.0
2017-04-13 11:35:00,26.65,26.66,26.62,26.64,31809.0,21.2282,21.2362,21.2043,21.2202,31809.0
2017-04-13 11:40:00,26.64,26.64,26.62,26.62,23458.0,21.2202,21.2202,21.2043,21.2043,23458.0
2017-04-13 11:45:00,26.63,26.64,26.62,26.63,11040.0,21.2123,21.2202,21.2043,21.2123,11040.0
2017-04-13 11:50:00,26.63,26.64,26.61,26.64,33282.0,21.2123,21.2202,21.1964,21.2202,33282.0
2017-04-13 11:55:00,26.64,26.64,26.61,26.63,31736.0,21.2202,21.2202,21.1964,21.2123,31736.0
2017-04-13 12:00:00,26.62,26.62,26.58,26.58,41816.0,21.2043,21.2043,21.1725,21.1725,41816.0
2017-04-13 12:05:00,26.58,26.59,26.53,26.54,25967.0,21.1725,21.1804,21.1326,21.1406,25967.0
2017-04-13 12:10:00,26.54,26.56,26.52,26.54,31295.0,21.1406,21.1565,21.1247,21.1406,31295.0
2017-04-13 12:15:00,26.53,26.55,26.52,26.53,21222.0,21.1326,21.1486,21.1247,21.1326,21222.0
2017-04-13 12:20:00,26.53,26.53,26.48,26.48,22353.0,21.1326,21.1326,21.0928,21.0928,22353.0
2017-04-13 12:25:00,26.49,26.53,26.48,26.52,25752.0,21.1008,21.1326,21.0928,21.1247,25752.0
2017-04-13 12:30:00,26.53,26.55,26.52,26.54,22169.0,21.1326,21.1486,21.1247,21.1406,22169.0
2017-04-13 12:35:00,26.54,26.55,26.5,26.52,23507.0,21.1406,21.1486,21.1087,21.1247,23507.0
2017-04-13 12:40:00,26.52,26.52,26.48,26.5,18417.0,21.1247,21.1247,21.0928,21.1087,18417.0
2017-04-13 12:45:00,26.5,26.5,26.46,26.47,23625.0,21.1087,21.1087,21.0769,21.0848,23625.0
2017-04-13 12:50:00,26.47,26.49,26.47,26.49,18346.0,21.0848,21.1008,21.0848,21.1008,18346.0
2017-04-13 12:55:00,26.49,26.51,26.47,26.49,29959.0,21.1008,21.1167,21.0848,21.1008,29959.0
2017-04-13 13:00:00,26.49,26.49,26.45,26.45,19117.0,21.1008,21.1008,21.0689,21.0689,19117.0
2017-04-13 13:05:00,26.46,26.47,26.42,26.46,90923.0,21.0769,21.0848,21.045,21.0769,90923.0
2017-04-13 13:10:00,26.47,26.48,26.45,26.46,63853.0,21.0848,21.0928,21.0689,21.0769,63853.0
2017-04-13 13:15:00,26.47,26.49,26.46,26.49,30507.0,21.0848,21.1008,21.0769,21.1008,30507.0
2017-04-13 13:20:00,26.49,26.49,26.46,26.46,21271.0,21.1008,21.1008,21.0769,21.0769,21271.0
2017-04-13 13:25:00,26.46,26.51,26.46,26.5,31242.0,21.0769,21.1167,21.0769,21.1087,31242.0
2017-04-13 13:30:00,26.51,26.52,26.49,26.51,24447.0,21.1167,21.1247,21.1008,21.1167,24447.0
2017-04-13 13:35:00,26.51,26.52,26.49,26.51,31676.0,21.1167,21.1247,21.1008,21.1167,31676.0
2017-04-13 13:40:00,26.51,26.52,26.49,26.49,36827.0,21.1167,21.1247,21.1008,21.1008,36827.0
2017-04-13 13:45:00,26.49,26.49,26.43,26.45,29133.0,21.1008,21.1008,21.053,21.0689,29133.0
2017-04-13 13:50:00,26.45,26.47,26.44,26.45,21883.0,21.0689,21.0848,21.0609,21.0689,21883.0
2017-04-13 13:55:00,26.46,26.46,26.44,26.46,21627.0,21.0769,21.0769,21.0609,21.0769,21627.0
2017-04-13 14:00:00,26.46,26.48,26.44,26.48,33825.0,21.0769,21.0928,21.0609,21.0928,33825.0
2017-04-13 14:05:00,26.47,26.52,26.46,26.51,31485.0,21.0848,21.1247,21.0769,21.1167,31485.0
2017-04-13 14:10:00,26.51,26.53,26.5,26.51,47526.0,21.1167,21.1326,21.1087,21.1167,47526.0
2017-04-13 14:15:00,26.5,26.51,26.49,26.5,18316.0,21.1087,21.1167,21.1008,21.1087,18316.0
2017-04-13 14:20:00,26.5,26.52,26.49,26.5,34504.0,21.1087,21.1247,21.1008,21.1087,34504.0
2017-04-13 14:25:00,26.5,26.52,26.49,26.51,22112.0,21.1087,21.1247,21.1008,21.1167,22112.0
2017-04-13 14:30:00,26.5,26.52,26.5,26.51,26886.0,21.1087,21.1247,21.1087,21.1167,26886.0
2017-04-13 14:35:00,26.51,26.52,26.48,26.49,31622.0,21.1167,21.1247,21.0928,21.1008,31622.0
2017-04-13 14:40:00,26.49,26.5,26.48,26.49,22925.0,21.1008,21.1087,21.0928,21.1008,22925.0
2017-04-13 14:45:00,26.5,26.5,26.49,26.5,10074.0,21.1087,21.1087,21.1008,21.1087,10074.0
2017-04-13 14:50:00,26.49,26.51,26.47,26.49,30911.0,21.1008,21.1167,21.0848,21.1008,30911.0
2017-04-13 14:55:00,26.49,26.5,26.47,26.5,29472.0,21.1008,21.1087,21.0848,21.1087,29472.0
2017-04-13 15:00:00,26.49,26.51,26.48,26.49,43745.0,21.1008,21.1167,21.0928,21.1008,43745.0
2017-04-13 15:05:00,26.49,26.49,26.45,26.46,42224.0,21.1008,21.1008,21.0689,21.0769,42224.0
2017-04-13 15:10:00,26.46,26.46,26.41,26.42,63591.0,21.0769,21.0769,21.037,21.045,63591.0
2017-04-13 15:15:00,26.41,26.42,26.37,26.41,60441.0,21.037,21.045,21.0052,21.037,60441.0
2017-04-13 15:20:00,26.41,26.45,26.4,26.43,69419.0,21.037,21.0689,21.0291,21.053,69419.0
2017-04-13 15:25:00,26.43,26.43,26.39,26.39,28595.0,21.053,21.053,21.0211,21.0211,28595.0
2017-04-13 15:30:00,26.39,26.41,26.37,26.37,116208.0,21.0211,21.037,21.0052,21.0052,116208.0
2017-04-13 15:35:00,26.38,26.38,26.35,26.37,120539.0,21.0131,21.0131,20.9892,21.0052,120539.0
2017-04-13 15:40:00,26.37,26.37,26.34,26.34,91571.0,21.0052,21.0052,20.9813,20.9813,91571.0
2017-04-13 15:45:00,26.34,26.4,26.33,26.4,134497.0,20.9813,21.0291,20.9733,21.0291,134497.0
2017-04-13 15:50:00,26.39,26.4,26.35,26.36,135674.0,21.0211,21.0291,20.9892,20.9972,135674.0
2017-04-13 15:55:00,26.36,26.37,26.32,26.32,275984.0,20.9972,21.0052,20.9653,20.9653,275984.0
2017-04-17 09:30:00,26.44,26.47,26.42,26.45,82498.0,21.0609,21.0848,21.045,21.0689,82498.0
2017-04-17 09:35:00,26.45,26.45,26.39,26.43,48895.0,21.0689,21.0689,21.0211,21.053,48895.0
2017-04-17 09:40:00,26.43,26.45,26.42,26.43,42124.0,21.053,21.0689,21.045,21.053,42124.0
2017-04-17 09:45:00,26.44,26.49,26.43,26.49,46477.0,21.0609,21.1008,21.053,21.1008,46477.0
2017-04-17 09:50:00,26.49,26.52,26.48,26.51,31534.0,21.1008,21.1247,21.0928,21.1167,31534.0
2017-04-17 09:55:00,26.51,26.52,26.49,26.51,18182.0,21.1167,21.1247,21.1008,21.1167,18182.0
2017-04-17 10:00:00,26.51,26.53,26.49,26.52,19746.0,21.1167,21.1326,21.1008,21.1247,19746.0
2017-04-17 10:05:00,26.52,26.54,26.5,26.52,19349.0,21.1247,21.1406,21.1087,21.1247,19349.0
2017-04-17 10:10:00,26.52,26.56,26.51,26.55,20124.0,21.1247,21.1565,21.1167,21.1486,20124.0
2017-04-17 10:15:00,26.55,26.58,26.55,26.58,37391.0,21.1486,21.1725,21.1486,21.1725,37391.0
2017-04-17 10:20:00,26.57,26.58,26.56,26.58,35533.0,21.1645,21.1725,21.1565,21.1725,35533.0
2017-04-17 10:25:00,26.58,26.59,26.54,26.54,39893.0,21.1725,21.1804,21.1406,21.1406,39893.0
2017-04-17 10:30:00,26.55,26.6,26.55,26.58,38274.0,21.1486,21.1884,21.1486,21.1725,38274.0
2017-04-17 10:35:00,26.58,26.58,26.54,26.55,21800.0,21.1725,21.1725,21.1406,21.1486,21800.0
2017-04-17 10:40:00,26.55,26.55,26.52,26.53,30866.0,21.1486,21.1486,21.1247,21.1326,30866.0
2017-04-17 10:45:00,26.54,26.57,26.54,26.55,42818.0,21.1406,21.1645,21.1406,21.1486,42818.0
2017-04-17 10:50:00,26.54,26.57,26.53,26.54,26055.0,21.1406,21.1645,21.1326,21.1406,26055.0
2017-04-17 10:55:00,26.54,26.56,26.53,26.55,23653.0,21.1406,21.1565,21.1326,21.1486,23653.0
2017-04-17 11:00:00,26.55,26.57,26.54,26.57,20166.0,21.1486,21.1645,21.1406,21.1645,20166.0
2017-04-17 11:05:00,26.57,26.57,26.55,26.57,16837.0,21.1645,21.1645,21.1486,21.1645,16837.0
2017-04-17 11:10:00,26.57,26.58,26.55,26.56,45716.0,21.1645,21.1725,21.1486,21.1565,45716.0
2017-04-17 11:15:00,26.57,26.58,26.56,26.58,12623.0,21.1645,21.1725,21.1565,21.1725,12623.0
2017-04-17 11:20:00,26.58,26.59,26.55,26.56,27241.0,21.1725,21.1804,21.1486,21.1565,27241.0
2017-04-17 11:25:00,26.57,26.57,26.56,26.57,8918.0,21.1645,21.1645,21.1565,21.1645,8918.0
2017-04-17 11:30:00,26.57,26.59,26.56,26.57,26949.0,21.1645,21.1804,21.1565,21.1645,26949.0
2017-04-17 11:35:00,26.57,26.59,26.56,26.57,29196.0,21.1645,21.1804,21.1565,21.1645,29196.0
2017-04-17 11:40:00,26.58,26.59,26.57,26.57,15565.0,21.1725,21.1804,21.1645,21.1645,15565.0
2017-04-17 11:45:00,26.58,26.58,26.55,26.55,14436.0,21.1725,21.1725,21.1486,21.1486,14436.0
2017-04-17 11:50:00,26.55,26.56,26.52,26.52,21448.0,21.1486,21.1565,21.1247,21.1247,21448.0
2017-04-17 11:55:00,26.52,26.53,26.5,26.5,18630.0,21.1247,21.1326,21.1087,21.1087,18630.0
2017-04-17 12:00:00,26.5,26.54,26.5,26.53,23966.0,21.1087,21.1406,21.1087,21.1326,23966.0
2017-04-17 12:05:00,26.54,26.54,26.53,26.53,8450.0,21.1406,21.1406,21.1326,21.1326,8450.0
2017-04-17 12:10:00,26.54,26.55,26.53,26.55,21059.0,21.1406,21.1486,21.1326,21.1486,21059.0
2017-04-17 12:15:00,26.55,26.56,26.54,26.55,18932.0,21.1486,21.1565,21.1406,21.1486,18932.0
2017-04-17 12:20:00,26.56,26.59,26.55,26.58,23545.0,21.1565,21.1804,21.1486,21.1725,23545.0
2017-04-17 12:25:00,26.57,26.57,26.55,26.55,12293.0,21.1645,21.1645,21.1486,21.1486,12293.0
2017-04-17 12:30:00,26.55,26.56,26.53,26.54,15737.0,21.1486,21.1565,21.1326,21.1406,15737.0
2017-04-17 12:35:00,26.53,26.54,26.52,26.53,22449.0,21.1326,21.1406,21.1247,21.1326,22449.0
2017-04-17 12:40:00,26.54,26.55,26.53,26.55,11944.0,21.1406,21.1486,21.1326,21.1486,11944.0
2017-04-17 12:45:00,26.55,26.55,26.52,26.52,11874.0,21.1486,21.1486,21.1247,21.1247,11874.0
2017-04-17 12:50:00,26.52,26.54,26.52,26.54,25738.0,21.1247,21.1406,21.1247,21.1406,25738.0
2017-04-17 12:55:00,26.54,26.54,26.51,26.52,19094.0,21.1406,21.1406,21.1167,21.1247,19094.0
2017-04-17 13:00:00,26.52,26.52,26.5,26.52,21927.0,21.1247,21.1247,21.1087,21.1247,21927.0
2017-04-17 13:05:00,26.52,26.54,26.51,26.53,20198.0,21.1247,21.1406,21.1167,21.1326,20198.0
2017-04-17 13:10:00,26.52,26.54,26.51,26.51,12468.0,21.1247,21.1406,21.1167,21.1167,12468.0
2017-04-17 13:15:00,26.52,26.52,26.51,26.52,25839.0,21.1247,21.1247,21.1167,21.1247,25839.0
2017-04-17 13:20:00,26.51,26.52,26.51,26.52,10119.0,21.1167,21.1247,21.1167,21.1247,10119.0
2017-04-17 13:25:00,26.52,26.54,26.51,26.53,30858.0,21.1247,21.1406,21.1167,21.1326,30858.0
2017-04-17 13:30:00,26.52,26.54,26.52,26.53,19175.0,21.1247,21.1406,21.1247,21.1326,19175.0
2017-04-17 13:35:00,26.53,26.54,26.5,26.52,36580.0,21.1326,21.1406,21.1087,21.1247,36580.0
2017-04-17 13:40:00,26.52,26.53,26.5,26.51,28048.0,21.1247,21.1326,21.1087,21.1167,28048.0
2017-04-17 13:45:00,26.52,26.52,26.5,26.52,21402.0,21.1247,21.1247,21.1087,21.1247,21402.0
2017-04-17 13:50:00,26.52,26.52,26.5,26.52,25470.0,21.1247,21.1247,21.1087,21.1247,25470.0
2017-04-17 13:55:00,26.52,26.53,26.5,26.52,27972.0,21.1247,21.1326,21.1087,21.1247,27972.0
2017-04-17 14:00:00,26.52,26.53,26.51,26.53,22386.0,21.1247,21.1326,21.1167,21.1326,22386.0
2017-04-17 14:05:00,26.53,26.54,26.51,26.52,21662.0,21.1326,21.1406,21.1167,21.1247,21662.0
2017-04-17 14:10:00,26.52,26.52,26.51,26.51,21953.0,21.1247,21.1247,21.1167,21.1167,21953.0
2017-04-17 14:15:00,26.52,26.53,26.5,26.5,36418.0,21.1247,21.1326,21.1087,21.1087,36418.0
2017-04-17 14:20:00,26.5,26.51,26.5,26.51,100358.0,21.1087,21.1167,21.1087,21.1167,100358.0
2017-04-17 14:25:00,26.5,26.51,26.49,26.5,99643.0,21.1087,21.1167,21.1008,21.1087,99643.0
2017-04-17 14:30:00,26.5,26.52,26.49,26.52,51056.0,21.1087,21.1247,21.1008,21.1247,51056.0
2017-04-17 14:35:00,26.51,26.53,26.5,26.52,72748.0,21.1167,21.1326,21.1087,21.1247,72748.0
2017-04-17 14:40:00,26.51,26.54,26.51,26.52,25174.0,21.1167,21.1406,21.1167,21.1247,25174.0
2017-04-17 14:45:00,26.52,26.53,26.51,26.51,24224.0,21.1247,21.1326,21.1167,21.1167,24224.0
2017-04-17 14:50:00,26.51,26.51,26.48,26.48,37111.0,21.1167,21.1167,21.0928,21.0928,37111.0
2017-04-17 14:55:00,26.49,26.49,26.46,26.47,62080.0,21.1008,21.1008,21.0769,21.0848,62080.0
2017-04-17 15:00:00,26.47,26.49,26.47,26.47,67893.0,21.0848,21.1008,21.0848,21.0848,67893.0
2017-04-17 15:05:00,26.47,26.48,26.46,26.47,24304.0,21.0848,21.0928,21.0769,21.0848,24304.0
2017-04-17 15:10:00,26.46,26.48,26.46,26.48,51860.0,21.0769,21.0928,21.0769,21.0928,51860.0
2017-04-17 15:15:00,26.48,26.52,26.47,26.51,106665.0,21.0928,21.1247,21.0848,21.1167,106665.0
2017-04-17 15:20:00,26.52,26.52,26.51,26.52,34408.0,21.1247,21.1247,21.1167,21.1247,34408.0
2017-04-17 15:25:00,26.52,26.55,26.51,26.55,132363.0,21.1247,21.1486,21.1167,21.1486,132363.0
2017-04-17 15:30:00,26.54,26.55,26.52,26.53,89037.0,21.1406,21.1486,21.1247,21.1326,89037.0
2017-04-17 15:35:00,26.53,26.53,26.52,26.53,96785.0,21.1326,21.1326,21.1247,21.1326,96785.0
2017-04-17 15:40:00,26.53,26.53,26.5,26.51,137404.0,21.1326,21.1326,21.1087,21.1167,137404.0
2017-04-17 15:45:00,26.52,26.54,26.51,26.54,102756.0,21.1247,21.1406,21.1167,21.1406,102756.0
2017-04-17 15:50:00,26.54,26.54,26.53,26.54,109155.0,21.1406,21.1406,21.1326,21.1406,109155.0
2017-04-17 15:55:00,26.54,26.54,26.53,26.54,467674.0,21.1406,21.1406,21.1326,21.1406,467674.0
2017-04-18 09:30:00,26.48,26.55,26.43,26.55,106285.0,21.0928,21.1486,21.053,21.1486,106285.0
2017-04-18 09:35:00,26.55,26.62,26.53,26.61,74928.0,21.1486,21.2043,21.1326,21.1964,74928.0
2017-04-18 09:40:00,26.61,26.64,26.6,26.62,41867.0,21.1964,21.2202,21.1884,21.2043,41867.0
2017-04-18 09:45:00,26.62,26.63,26.58,26.58,48595.0,21.2043,21.2123,21.1725,21.1725,48595.0
2017-04-18 09:50:00,26.59,26.59,26.56,26.57,28101.0,21.1804,21.1804,21.1565,21.1645,28101.0
2017-04-18 09:55:00,26.58,26.64,26.57,26.64,35454.0,21.1725,21.2202,21.1645,21.2202,35454.0
2017-04-18 10:00:00,26.64,26.64,26.59,26.59,31517.0,21.2202,21.2202,21.1804,21.1804,31517.0
2017-04-18 10:05:00,26.59,26.61,26.58,26.6,26745.0,21.1804,21.1964,21.1725,21.1884,26745.0
2017-04-18 10:10:00,26.6,26.61,26.57,26.59,38600.0,21.1884,21.1964,21.1645,21.1804,38600.0
2017-04-18 10:15:00,26.58,26.6,26.53,26.55,43275.0,21.1725,21.1884,21.1326,21.1486,43275.0
2017-04-18 10:20:00,26.55,26.55,26.52,26.54,39815.0,21.1486,21.1486,21.1247,21.1406,39815.0
2017-04-18 10:25:00,26.54,26.56,26.53,26.54,29031.0,21.1406,21.1565,21.1326,21.1406,29031.0
2017-04-18 10:30:00,26.55,26.57,26.54,26.57,24040.0,21.1486,21.1645,21.1406,21.1645,24040.0
2017-04-18 10:35:00,26.57,26.59,26.57,26.59,18000.0,21.1645,21.1804,21.1645,21.1804,18000.0
2017-04-18 10:40:00,26.59,26.63,26.56,26.63,74050.0,21.1804,21.2123,21.1565,21.2123,74050.0
2017-04-18 10:45:00,26.63,26.83,26.62,26.79,782095.0,21.2123,21.3716,21.2043,21.3397,782095.0
2017-04-18 10:50:00,26.79,26.88,26.71,26.87,623334.0,21.3397,21.4114,21.276,21.4035,623334.0
2017-04-18 10:55:00,26.87,27.04,26.8,27.04,536852.0,21.4035,21.5389,21.3477,21.5389,536852.0
2017-04-18 11:00:00,27.05,27.25,27.02,27.25,881561.0,21.5468,21.7061,21.5229,21.7061,881561.0
2017-04-18 11:05:00,27.25,27.29,27.14,27.17,845536.0,21.7061,21.738,21.6185,21.6424,845536.0
2017-04-18 11:10:00,27.17,27.26,27.14,27.23,291994.0,21.6424,21.7141,21.6185,21.6902,291994.0
2017-04-18 11:15:00,27.23,27.26,27.15,27.17,235960.0,21.6902,21.7141,21.6265,21.6424,235960.0
2017-04-18 11:20:00,27.17,27.19,27.15,27.19,135834.0,21.6424,21.6584,21.6265,21.6584,135834.0
2017-04-18 11:25:00,27.19,27.26,27.18,27.26,230899.0,21.6584,21.7141,21.6504,21.7141,230899.0
2017-04-18 11:30:00,27.26,27.26,27.1,27.1,171438.0,21.7141,21.7141,21.5867,21.5867,171438.0
2017-04-18 11:35:00,27.1,27.15,27.08,27.12,200021.0,21.5867,21.6265,21.5707,21.6026,200021.0
2017-04-18 11:40:00,27.11,27.16,27.09,27.14,136499.0,21.5946,21.6345,21.5787,21.6185,136499.0
2017-04-18 11:45:00,27.15,27.19,27.14,27.17,85786.0,21.6265,21.6584,21.6185,21.6424,85786.0
2017-04-18 11:50:00,27.18,27.28,27.17,27.26,201269.0,21.6504,21.73,21.6424,21.7141,201269.0
2017-04-18 11:55:00,27.27,27.27,27.16,27.16,112636.0,21.7221,21.7221,21.6345,21.6345,112636.0
2017-04-18 12:00:00,27.16,27.2,27.11,27.2,85671.0,21.6345,21.6663,21.5946,21.6663,85671.0
2017-04-18 12:05:00,27.2,27.21,27.18,27.21,108554.0,21.6663,21.6743,21.6504,21.6743,108554.0
2017-04-18 12:10:00,27.21,27.26,27.19,27.26,139924.0,21.6743,21.7141,21.6584,21.7141,139924.0
2017-04-18 12:15:00,27.26,27.26,27.17,27.2,117744.0,21.7141,21.7141,21.6424,21.6663,117744.0
2017-04-18 12:20:00,27.2,27.26,27.2,27.25,225482.0,21.6663,21.7141,21.6663,21.7061,225482.0
2017-04-18 12:25:00,27.25,27.25,27.16,27.16,93173.0,21.7061,21.7061,21.6345,21.6345,93173.0
2017-04-18 12:30:00,27.17,27.19,27.12,27.14,116449.0,21.6424,21.6584,21.6026,21.6185,116449.0
2017-04-18 12:35:00,27.14,27.15,27.08,27.1,94008.0,21.6185,21.6265,21.5707,21.5867,94008.0
2017-04-18 12:40:00,27.1,27.11,27.05,27.05,78328.0,21.5867,21.5946,21.5468,21.5468,78328.0
2017-04-18 12:45:00,27.05,27.06,27.01,27.03,80833.0,21.5468,21.5548,21.515,21.5309,80833.0
2017-04-18 12:50:00,27.03,27.05,27.01,27.02,99187.0,21.5309,21.5468,21.515,21.5229,99187.0
2017-04-18 12:55:00,27.02,27.04,27.0,27.01,68783.0,21.5229,21.5389,21.507,21.515,68783.0
2017-04-18 13:00:00,27.01,27.01,26.95,26.97,120443.0,21.515,21.515,21.4672,21.4831,120443.0
2017-04-18 13:05:00,26.96,26.98,26.94,26.98,70773.0,21.4751,21.4911,21.4592,21.4911,70773.0
2017-04-18 13:10:00,26.98,27.05,26.97,27.05,123892.0,21.4911,21.5468,21.4831,21.5468,123892.0
2017-04-18 13:15:00,27.05,27.06,26.96,27.0,101503.0,21.5468,21.5548,21.4751,21.507,101503.0
2017-04-18 13:20:00,27.0,27.01,26.96,26.96,49486.0,21.507,21.515,21.4751,21.4751,49486.0
2017-04-18 13:25:00,26.96,27.0,26.96,27.0,48419.0,21.4751,21.507,21.4751,21.507,48419.0
2017-04-18 13:30:00,27.0,27.01,26.97,27.01,57848.0,21.507,21.515,21.4831,21.515,57848.0
2017-04-18 13:35:00,27.01,27.03,26.98,26.99,62662.0,21.515,21.5309,21.4911,21.499,62662.0
2017-04-18 13:40:00,26.99,27.02,26.98,27.01,48323.0,21.499,21.5229,21.4911,21.515,48323.0
2017-04-18 13:45:00,27.0,27.02,26.97,27.02,85356.0,21.507,21.5229,21.4831,21.5229,85356.0
2017-04-18 13:50:00,27.02,27.02,26.96,26.97,120624.0,21.5229,21.5229,21.4751,21.4831,120624.0
2017-04-18 13:55:00,26.98,26.98,26.94,26.94,53706.0,21.4911,21.4911,21.4592,21.4592,53706.0
2017-04-18 14:00:00,26.95,27.0,26.94,26.99,49448.0,21.4672,21.507,21.4592,21.499,49448.0
2017-04-18 14:05:00,27.0,27.0,26.98,27.0,84558.0,21.507,21.507,21.4911,21.507,84558.0
2017-04-18 14:10:00,27.0,27.01,26.98,26.99,163002.0,21.507,21.515,21.4911,21.499,163002.0
2017-04-18 14:15:00,26.99,27.0,26.97,26.98,56946.0,21.499,21.507,21.4831,21.4911,56946.0
2017-04-18 14:20:00,26.98,26.99,26.94,26.96,57171.0,21.4911,21.499,21.4592,21.4751,57171.0
2017-04-18 14:25:00,26.95,26.97,26.94,26.96,56849.0,21.4672,21.4831,21.4592,21.4751,56849.0
2017-04-18 14:30:00,26.96,26.98,26.94,26.96,64592.0,21.4751,21.4911,21.4592,21.4751,64592.0
2017-04-18 14:35:00,26.96,26.99,26.94,26.94,59354.0,21.4751,21.499,21.4592,21.4592,59354.0
2017-04-18 14:40:00,26.94,26.96,26.93,26.94,68758.0,21.4592,21.4751,21.4512,21.4592,68758.0
2017-04-18 14:45:00,26.94,26.96,26.92,26.96,70745.0,21.4592,21.4751,21.4433,21.4751,70745.0
2017-04-18 14:50:00,26.96,26.97,26.94,26.96,66068.0,21.4751,21.4831,21.4592,21.4751,66068.0
2017-04-18 14:55:00,26.96,26.96,26.93,26.96,90966.0,21.4751,21.4751,21.4512,21.4751,90966.0
2017-04-18 15:00:00,26.96,26.97,26.92,26.93,90053.0,21.4751,21.4831,21.4433,21.4512,90053.0
2017-04-18 15:05:00,26.93,26.96,26.92,26.96,61784.0,21.4512,21.4751,21.4433,21.4751,61784.0
2017-04-18 15:10:00,26.96,26.97,26.92,26.97,67318.0,21.4751,21.4831,21.4433,21.4831,67318.0
2017-04-18 15:15:00,26.97,26.99,26.96,26.99,34823.0,21.4831,21.499,21.4751,21.499,34823.0
2017-04-18 15:20:00,27.0,27.01,26.98,27.0,272855.0,21.507,21.515,21.4911,21.507,272855.0
2017-04-18 15:25:00,27.0,27.01,26.99,26.99,214463.0,21.507,21.515,21.499,21.499,214463.0
2017-04-18 15:30:00,27.0,27.0,26.97,26.97,83775.0,21.507,21.507,21.4831,21.4831,83775.0
2017-04-18 15:35:00,26.97,27.0,26.97,27.0,122545.0,21.4831,21.507,21.4831,21.507,122545.0
2017-04-18 15:40:00,27.0,27.01,26.99,27.0,245716.0,21.507,21.515,21.499,21.507,245716.0
2017-04-18 15:45:00,27.0,27.0,26.94,26.95,410124.0,21.507,21.507,21.4592,21.4672,410124.0
2017-04-18 15:50:00,26.95,26.95,26.94,26.95,169244.0,21.4672,21.4672,21.4592,21.4672,169244.0
2017-04-18 15:55:00,26.95,26.95,26.89,26.89,1082141.0,21.4672,21.4672,21.4194,21.4194,1082141.0
2017-04-19 09:30:00,27.0,27.19,27.0,27.18,387545.0,21.507,21.6584,21.507,21.6504,387545.0
2017-04-19 09:35:00,27.19,27.22,27.18,27.2,164058.0,21.6584,21.6822,21.6504,21.6663,164058.0
2017-04-19 09:40:00,27.21,27.21,27.15,27.17,86303.0,21.6743,21.6743,21.6265,21.6424,86303.0
2017-04-19 09:45:00,27.17,27.2,27.15,27.17,78327.0,21.6424,21.6663,21.6265,21.6424,78327.0
2017-04-19 09:50:00,27.18,27.18,27.09,27.12,84304.0,21.6504,21.6504,21.5787,21.6026,84304.0
2017-04-19 09:55:00,27.12,27.14,27.06,27.07,86708.0,21.6026,21.6185,21.5548,21.5628,86708.0
2017-04-19 10:00:00,27.07,27.09,27.01,27.02,89274.0,21.5628,21.5787,21.515,21.5229,89274.0
2017-04-19 10:05:00,27.02,27.02,26.98,26.99,74252.0,21.5229,21.5229,21.4911,21.499,74252.0
2017-04-19 10:10:00,26.99,26.99,26.95,26.96,60415.0,21.499,21.499,21.4672,21.4751,60415.0
2017-04-19 10:15:00,26.96,26.96,26.93,26.94,68116.0,21.4751,21.4751,21.4512,21.4592,68116.0
2017-04-19 10:20:00,26.94,26.94,26.89,26.9,66006.0,21.4592,21.4592,21.4194,21.4274,66006.0
2017-04-19 10:25:00,26.9,26.91,26.88,26.9,59446.0,21.4274,21.4353,21.4114,21.4274,59446.0
2017-04-19 10:30:00,26.89,26.93,26.89,26.93,65393.0,21.4194,21.4512,21.4194,21.4512,65393.0
2017-04-19 10:35:00,26.93,26.93,26.87,26.89,86022.0,21.4512,21.4512,21.4035,21.4194,86022.0
2017-04-19 10:40:00,26.89,26.93,26.89,26.91,49903.0,21.4194,21.4512,21.4194,21.4353,49903.0
2017-04-19 10:45:00,26.91,26.91,26.86,26.86,69464.0,21.4353,21.4353,21.3955,21.3955,69464.0
2017-04-19 10:50:00,26.87,26.9,26.86,26.88,50351.0,21.4035,21.4274,21.3955,21.4114,50351.0
2017-04-19 10:55:00,26.88,26.9,26.85,26.9,88617.0,21.4114,21.4274,21.3875,21.4274,88617.0
2017-04-19 11:00:00,26.89,26.91,26.88,26.88,55517.0,21.4194,21.4353,21.4114,21.4114,55517.0
2017-04-19 11:05:00,26.89,26.91,26.87,26.88,51798.0,21.4194,21.4353,21.4035,21.4114,51798.0
2017-04-19 11:10:00,26.88,26.9,26.87,26.89,58053.0,21.4114,21.4274,21.4035,21.4194,58053.0
2017-04-19 11:15:00,26.89,26.91,26.89,26.9,36839.0,21.4194,21.4353,21.4194,21.4274,36839.0
2017-04-19 11:20:00,26.9,26.92,26.88,26.91,53603.0,21.4274,21.4433,21.4114,21.4353,53603.0
2017-04-19 11:25:00,26.91,26.92,26.88,26.91,50574.0,21.4353,21.4433,21.4114,21.4353,50574.0
2017-04-19 11:30:00,26.92,26.93,26.89,26.9,66720.0,21.4433,21.4512,21.4194,21.4274,66720.0
2017-04-19 11:35:00,26.9,26.92,26.9,26.9,53385.0,21.4274,21.4433,21.4274,21.4274,53385.0
2017-04-19 11:40:00,26.91,26.94,26.9,26.91,33379.0,21.4353,21.4592,21.4274,21.4353,33379.0
2017-04-19 11:45:00,26.91,26.92,26.88,26.88,40959.0,21.4353,21.4433,21.4114,21.4114,40959.0
2017-04-19 11:50:00,26.89,26.89,26.85,26.87,57258.0,21.4194,21.4194,21.3875,21.4035,57258.0
2017-04-19 11:55:00,26.86,26.86,26.84,26.85,45070.0,21.3955,21.3955,21.3796,21.3875,45070.0
2017-04-19 12:00:00,26.84,26.88,26.84,26.86,64200.0,21.3796,21.4114,21.3796,21.3955,64200.0
2017-04-19 12:05:00,26.86,26.87,26.84,26.85,35006.0,21.3955,21.4035,21.3796,21.3875,35006.0
2017-04-19 12:10:00,26.84,26.86,26.82,26.85,32681.0,21.3796,21.3955,21.3636,21.3875,32681.0
2017-04-19 12:15:00,26.85,26.87,26.83,26.83,52814.0,21.3875,21.4035,21.3716,21.3716,52814.0
2017-04-19 12:20:00,26.84,26.88,26.83,26.87,33574.0,21.3796,21.4114,21.3716,21.4035,33574.0
2017-04-19 12:25:00,26.87,26.88,26.85,26.86,20221.0,21.4035,21.4114,21.3875,21.3955,20221.0
2017-04-19 12:30:00,26.86,26.86,26.84,26.86,22346.0,21.3955,21.3955,21.3796,21.3955,22346.0
2017-04-19 12:35:00,26.86,26.86,26.83,26.84,20850.0,21.3955,21.3955,21.3716,21.3796,20850.0
2017-04-19 12:40:00,26.84,26.86,26.83,26.85,21111.0,21.3796,21.3955,21.3716,21.3875,21111.0
2017-04-19 12:45:00,26.85,26.86,26.83,26.85,27183.0,21.3875,21.3955,21.3716,21.3875,27183.0
2017-04-19 12:50:00,26.84,26.85,26.83,26.85,20913.0,21.3796,21.3875,21.3716,21.3875,20913.0
2017-04-19 12:55:00,26.85,26.85,26.83,26.83,21341.0,21.3875,21.3875,21.3716,21.3716,21341.0
2017-04-19 13:00:00,26.84,26.85,26.8,26.81,43311.0,21.3796,21.3875,21.3477,21.3557,43311.0
2017-04-19 13:05:00,26.8,26.82,26.79,26.8,29078.0,21.3477,21.3636,21.3397,21.3477,29078.0
2017-04-19 13:10:00,26.8,26.81,26.78,26.81,35815.0,21.3477,21.3557,21.3318,21.3557,35815.0
2017-04-19 13:15:00,26.8,26.83,26.79,26.83,27372.0,21.3477,21.3716,21.3397,21.3716,27372.0
2017-04-19 13:20:00,26.83,26.86,26.82,26.85,33646.0,21.3716,21.3955,21.3636,21.3875,33646.0
2017-04-19 13:25:00,26.85,26.85,26.83,26.84,22513.0,21.3875,21.3875,21.3716,21.3796,22513.0
2017-04-19 13:30:00,26.84,26.84,26.82,26.83,28118.0,21.3796,21.3796,21.3636,21.3716,28118.0
2017-04-19 13:35:00,26.83,26.83,26.82,26.82,13457.0,21.3716,21.3716,21.3636,21.3636,13457.0
2017-04-19 13:40:00,26.82,26.84,26.81,26.84,43765.0,21.3636,21.3796,21.3557,21.3796,43765.0
2017-04-19 13:45:00,26.83,26.87,26.83,26.85,32821.0,21.3716,21.4035,21.3716,21.3875,32821.0
2017-04-19 13:50:00,26.85,26.86,26.84,26.85,15141.0,21.3875,21.3955,21.3796,21.3875,15141.0
2017-04-19 13:55:00,26.84,26.85,26.81,26.82,52297.0,21.3796,21.3875,21.3557,21.3636,52297.0
2017-04-19 14:00:00,26.82,26.84,26.81,26.83,46403.0,21.3636,21.3796,21.3557,21.3716,46403.0
2017-04-19 14:05:00,26.83,26.83,26.81,26.82,40593.0,21.3716,21.3716,21.3557,21.3636,40593.0
2017-04-19 14:10:00,26.82,26.83,26.79,26.79,38554.0,21.3636,21.3716,21.3397,21.3397,38554.0
2017-04-19 14:15:00,26.8,26.8,26.77,26.78,43529.0,21.3477,21.3477,21.3238,21.3318,43529.0
2017-04-19 14:20:00,26.78,26.79,26.76,26.78,41895.0,21.3318,21.3397,21.3158,21.3318,41895.0
2017-04-19 14:25:00,26.78,26.81,26.78,26.8,34504.0,21.3318,21.3557,21.3318,21.3477,34504.0
2017-04-19 14:30:00,26.8,26.82,26.79,26.8,28648.0,21.3477,21.3636,21.3397,21.3477,28648.0
2017-04-19 14:35:00,26.8,26.82,26.79,26.82,25424.0,21.3477,21.3636,21.3397,21.3636,25424.0
2017-04-19 14:40:00,26.82,26.82,26.79,26.8,39229.0,21.3636,21.3636,21.3397,21.3477,39229.0
2017-04-19 14:45:00,26.8,26.8,26.77,26.77,39404.0,21.3477,21.3477,21.3238,21.3238,39404.0
2017-04-19 14:50:00,26.78,26.78,26.73,26.75,53040.0,21.3318,21.3318,21.2919,21.3079,53040.0
2017-04-19 14:55:00,26.76,26.77,26.75,26.76,35420.0,21.3158,21.3238,21.3079,21.3158,35420.0
2017-04-19 15:00:00,26.76,26.76,26.73,26.75,47460.0,21.3158,21.3158,21.2919,21.3079,47460.0
2017-04-19 15:05:00,26.76,26.78,26.74,26.77,85948.0,21.3158,21.3318,21.2999,21.3238,85948.0
2017-04-19 15:10:00,26.77,26.79,26.76,26.77,68711.0,21.3238,21.3397,21.3158,21.3238,68711.0
2017-04-19 15:15:00,26.77,26.8,26.77,26.8,120423.0,21.3238,21.3477,21.3238,21.3477,120423.0
2017-04-19 15:20:00,26.8,26.82,26.79,26.8,71052.0,21.3477,21.3636,21.3397,21.3477,71052.0
2017-04-19 15:25:00,26.8,26.81,26.76,26.77,99701.0,21.3477,21.3557,21.3158,21.3238,99701.0
2017-04-19 15:30:00,26.77,26.77,26.74,26.77,108175.0,21.3238,21.3238,21.2999,21.3238,108175.0
2017-04-19 15:35:00,26.77,26.8,26.76,26.8,102041.0,21.3238,21.3477,21.3158,21.3477,102041.0
2017-04-19 15:40:00,26.8,26.81,26.79,26.81,142006.0,21.3477,21.3557,21.3397,21.3557,142006.0
2017-04-19 15:45:00,26.81,26.83,26.81,26.82,166827.0,21.3557,21.3716,21.3557,21.3636,166827.0
2017-04-19 15:50:00,26.82,26.83,26.81,26.82,250482.0,21.3636,21.3716,21.3557,21.3636,250482.0
2017-04-19 15:55:00,26.83,26.87,26.82,26.85,656023.0,21.3716,21.4035,21.3636,21.3875,656023.0
2017-04-20 09:30:00,26.97,27.01,26.91,27.0,182469.0,21.4831,21.515,21.4353,21.507,182469.0
2017-04-20 09:35:00,27.0,27.0,26.97,26.98,97508.0,21.507,21.507,21.4831,21.4911,97508.0
2017-04-20 09:40:00,26.99,27.0,26.94,27.0,53748.0,21.499,21.507,21.4592,21.507,53748.0
2017-04-20 09:45:00,27.0,27.0,26.96,26.97,45374.0,21.507,21.507,21.4751,21.4831,45374.0
2017-04-20 09:50:00,26.97,27.0,26.96,26.97,45058.0,21.4831,21.507,21.4751,21.4831,45058.0
2017-04-20 09:55:00,26.96,26.97,26.9,26.95,49756.0,21.4751,21.4831,21.4274,21.4672,49756.0
2017-04-20 10:00:00,26.95,26.98,26.94,26.96,45428.0,21.4672,21.4911,21.4592,21.4751,45428.0
2017-04-20 10:05:00,26.96,27.0,26.93,26.99,49892.0,21.4751,21.507,21.4512,21.499,49892.0
2017-04-20 10:10:00,26.99,27.0,26.96,26.97,64805.0,21.499,21.507,21.4751,21.4831,64805.0
2017-04-20 10:15:00,26.98,27.0,26.97,26.99,44467.0,21.4911,21.507,21.4831,21.499,44467.0
2017-04-20 10:20:00,26.99,27.0,26.98,27.0,92337.0,21.499,21.507,21.4911,21.507,92337.0
2017-04-20 10:25:00,27.0,27.01,26.99,27.0,73771.0,21.507,21.515,21.499,21.507,73771.0
2017-04-20 10:30:00,27.0,27.02,26.98,26.99,50412.0,21.507,21.5229,21.4911,21.499,50412.0
2017-04-20 10:35:00,26.99,27.01,26.97,27.0,42253.0,21.499,21.515,21.4831,21.507,42253.0
2017-04-20 10:40:00,27.01,27.06,27.0,27.05,295227.0,21.515,21.5548,21.507,21.5468,295227.0
2017-04-20 10:45:00,27.06,27.09,27.05,27.09,54666.0,21.5548,21.5787,21.5468,21.5787,54666.0
2017-04-20 10:50:00,27.09,27.11,27.08,27.1,39541.0,21.5787,21.5946,21.5707,21.5867,39541.0
2017-04-20 10:55:00,27.09,27.1,27.07,27.08,50163.0,21.5787,21.5867,21.5628,21.5707,50163.0
2017-04-20 11:00:00,27.08,27.08,27.03,27.04,50347.0,21.5707,21.5707,21.5309,21.5389,50347.0
2017-04-20 11:05:00,27.04,27.05,27.02,27.05,39613.0,21.5389,21.5468,21.5229,21.5468,39613.0
2017-04-20 11:10:00,27.05,27.06,27.03,27.04,42709.0,21.5468,21.5548,21.5309,21.5389,42709.0
2017-04-20 11:15:00,27.04,27.05,27.02,27.05,56474.0,21.5389,21.5468,21.5229,21.5468,56474.0
2017-04-20 11:20:00,27.05,27.06,27.03,27.05,30154.0,21.5468,21.5548,21.5309,21.5468,30154.0
2017-04-20 11:25:00,27.05,27.08,27.04,27.07,30268.0,21.5468,21.5707,21.5389,21.5628,30268.0
2017-04-20 11:30:00,27.07,27.08,27.05,27.07,34051.0,21.5628,21.5707,21.5468,21.5628,34051.0
2017-04-20 11:35:00,27.07,27.08,27.06,27.07,43531.0,21.5628,21.5707,21.5548,21.5628,43531.0
2017-04-20 11:40:00,27.07,27.09,27.04,27.08,55279.0,21.5628,21.5787,21.5389,21.5707,55279.0
2017-04-20 11:45:00,27.08,27.11,27.06,27.1,62410.0,21.5707,21.5946,21.5548,21.5867,62410.0
2017-04-20 11:50:00,27.1,27.1,27.08,27.08,35696.0,21.5867,21.5867,21.5707,21.5707,35696.0
2017-04-20 11:55:00,27.09,27.1,27.07,27.09,47593.0,21.5787,21.5867,21.5628,21.5787,47593.0
2017-04-20 12:00:00,27.09,27.11,27.09,27.1,50960.0,21.5787,21.5946,21.5787,21.5867,50960.0
2017-04-20 12:05:00,27.1,27.12,27.09,27.11,43709.0,21.5867,21.6026,21.5787,21.5946,43709.0
2017-04-20 12:10:00,27.11,27.11,27.09,27.1,44048.0,21.5946,21.5946,21.5787,21.5867,44048.0
2017-04-20 12:15:00,27.1,27.11,27.09,27.11,66831.0,21.5867,21.5946,21.5787,21.5946,66831.0
2017-04-20 12:20:00,27.11,27.11,27.09,27.1,54837.0,21.5946,21.5946,21.5787,21.5867,54837.0
2017-04-20 12:25:00,27.1,27.11,27.09,27.1,28693.0,21.5867,21.5946,21.5787,21.5867,28693.0
2017-04-20 12:30:00,27.1,27.12,27.09,27.11,22614.0,21.5867,21.6026,21.5787,21.5946,22614.0
2017-04-20 12:35:00,27.11,27.12,27.09,27.12,27507.0,21.5946,21.6026,21.5787,21.6026,27507.0
2017-04-20 12:40:00,27.12,27.13,27.1,27.12,87915.0,21.6026,21.6106,21.5867,21.6026,87915.0
2017-04-20 12:45:00,27.12,27.14,27.11,27.14,30890.0,21.6026,21.6185,21.5946,21.6185,30890.0
2017-04-20 12:50:00,27.14,27.16,27.13,27.15,59372.0,21.6185,21.6345,21.6106,21.6265,59372.0
2017-04-20 12:55:00,27.15,27.16,27.12,27.13,34898.0,21.6265,21.6345,21.6026,21.6106,34898.0
2017-04-20 13:00:00,27.13,27.16,27.12,27.16,23576.0,21.6106,21.6345,21.6026,21.6345,23576.0
2017-04-20 13:05:00,27.16,27.16,27.13,27.13,17060.0,21.6345,21.6345,21.6106,21.6106,17060.0
2017-04-20 13:10:00,27.14,27.15,27.13,27.14,25863.0,21.6185,21.6265,21.6106,21.6185,25863.0
2017-04-20 13:15:00,27.14,27.15,27.11,27.11,25060.0,21.6185,21.6265,21.5946,21.5946,25060.0
2017-04-20 13:20:00,27.11,27.12,27.09,27.11,29457.0,21.5946,21.6026,21.5787,21.5946,29457.0
2017-04-20 13:25:00,27.1,27.13,27.1,27.12,23591.0,21.5867,21.6106,21.5867,21.6026,23591.0
2017-04-20 13:30:00,27.12,27.15,27.11,27.14,20890.0,21.6026,21.6265,21.5946,21.6185,20890.0
2017-04-20 13:35:00,27.15,27.16,27.14,27.15,37432.0,21.6265,21.6345,21.6185,21.6265,37432.0
2017-04-20 13:40:00,27.15,27.16,27.14,27.15,46142.0,21.6265,21.6345,21.6185,21.6265,46142.0
2017-04-20 13:45:00,27.15,27.17,27.14,27.17,51175.0,21.6265,21.6424,21.6185,21.6424,51175.0
2017-04-20 13:50:00,27.17,27.19,27.14,27.16,56812.0,21.6424,21.6584,21.6185,21.6345,56812.0
2017-04-20 13:55:00,27.16,27.19,27.16,27.17,47968.0,21.6345,21.6584,21.6345,21.6424,47968.0
2017-04-20 14:00:00,27.18,27.18,27.16,27.16,22689.0,21.6504,21.6504,21.6345,21.6345,22689.0
2017-04-20 14:05:00,27.17,27.17,27.12,27.13,41634.0,21.6424,21.6424,21.6026,21.6106,41634.0
2017-04-20 14:10:00,27.13,27.14,27.12,27.13,33336.0,21.6106,21.6185,21.6026,21.6106,33336.0
2017-04-20 14:15:00,27.13,27.15,27.12,27.14,22208.0,21.6106,21.6265,21.6026,21.6185,22208.0
2017-04-20 14:20:00,27.14,27.18,27.13,27.16,38901.0,21.6185,21.6504,21.6106,21.6345,38901.0
2017-04-20 14:25:00,27.17,27.17,27.15,27.16,31249.0,21.6424,21.6424,21.6265,21.6345,31249.0
2017-04-20 14:30:00,27.16,27.17,27.13,27.16,60821.0,21.6345,21.6424,21.6106,21.6345,60821.0
2017-04-20 14:35:00,27.17,27.17,27.14,27.16,73805.0,21.6424,21.6424,21.6185,21.6345,73805.0
2017-04-20 14:40:00,27.16,27.19,27.15,27.15,94601.0,21.6345,21.6584,21.6265,21.6265,94601.0
2017-04-20 14:45:00,27.16,27.18,27.15,27.17,47950.0,21.6345,21.6504,21.6265,21.6424,47950.0
2017-04-20 14:50:00,27.17,27.18,27.16,27.17,72426.0,21.6424,21.6504,21.6345,21.6424,72426.0
2017-04-20 14:55:00,27.18,27.18,27.15,27.18,44127.0,21.6504,21.6504,21.6265,21.6504,44127.0
2017-04-20 15:00:00,27.17,27.18,27.14,27.17,54679.0,21.6424,21.6504,21.6185,21.6424,54679.0
2017-04-20 15:05:00,27.16,27.19,27.16,27.19,30704.0,21.6345,21.6584,21.6345,21.6584,30704.0
2017-04-20 15:10:00,27.19,27.19,27.17,27.19,65185.0,21.6584,21.6584,21.6424,21.6584,65185.0
2017-04-20 15:15:00,27.19,27.2,27.16,27.17,84223.0,21.6584,21.6663,21.6345,21.6424,84223.0
2017-04-20 15:20:00,27.16,27.17,27.13,27.14,62423.0,21.6345,21.6424,21.6106,21.6185,62423.0
2017-04-20 15:25:00,27.13,27.16,27.13,27.16,79945.0,21.6106,21.6345,21.6106,21.6345,79945.0
2017-04-20 15:30:00,27.16,27.18,27.15,27.18,121084.0,21.6345,21.6504,21.6265,21.6504,121084.0
2017-04-20 15:35:00,27.18,27.18,27.15,27.18,92144.0,21.6504,21.6504,21.6265,21.6504,92144.0
2017-04-20 15:40:00,27.18,27.21,27.17,27.21,79722.0,21.6504,21.6743,21.6424,21.6743,79722.0
2017-04-20 15:45:00,27.21,27.22,27.2,27.21,164582.0,21.6743,21.6822,21.6663,21.6743,164582.0
2017-04-20 15:50:00,27.2,27.21,27.2,27.2,135089.0,21.6663,21.6743,21.6663,21.6663,135089.0
2017-04-20 15:55:00,27.2,27.2,27.12,27.12,788673.0,21.6663,21.6663,21.6026,21.6026,788673.0
2017-04-21 09:30:00,27.06,27.15,27.04,27.06,342480.0,21.5548,21.6265,21.5389,21.5548,342480.0
2017-04-21 09:35:00,27.06,27.12,27.03,27.1,132370.0,21.5548,21.6026,21.5309,21.5867,132370.0
2017-04-21 09:40:00,27.09,27.1,27.06,27.07,32286.0,21.5787,21.5867,21.5548,21.5628,32286.0
2017-04-21 09:45:00,27.07,27.07,27.02,27.02,33394.0,21.5628,21.5628,21.5229,21.5229,33394.0
2017-04-21 09:50:00,27.02,27.03,26.98,26.99,44812.0,21.5229,21.5309,21.4911,21.499,44812.0
2017-04-21 09:55:00,26.99,27.02,26.99,27.01,33917.0,21.499,21.5229,21.499,21.515,33917.0
2017-04-21 10:00:00,27.01,27.06,27.0,27.03,54092.0,21.515,21.5548,21.507,21.5309,54092.0
2017-04-21 10:05:00,27.03,27.04,26.99,27.0,39232.0,21.5309,21.5389,21.499,21.507,39232.0
2017-04-21 10:10:00,27.0,27.06,27.0,27.05,76959.0,21.507,21.5548,21.507,21.5468,76959.0
2017-04-21 10:15:00,27.05,27.07,27.04,27.05,43344.0,21.5468,21.5628,21.5389,21.5468,43344.0
2017-04-21 10:20:00,27.05,27.07,27.04,27.05,126996.0,21.5468,21.5628,21.5389,21.5468,126996.0
2017-04-21 10:25:00,27.05,27.05,27.01,27.05,27694.0,21.5468,21.5468,21.515,21.5468,27694.0
2017-04-21 10:30:00,27.04,27.05,26.99,27.0,64208.0,21.5389,21.5468,21.499,21.507,64208.0
2017-04-21 10:35:00,27.0,27.0,26.97,26.98,24214.0,21.507,21.507,21.4831,21.4911,24214.0
2017-04-21 10:40:00,26.98,27.01,26.96,27.0,116171.0,21.4911,21.515,21.4751,21.507,116171.0
2017-04-21 10:45:00,27.0,27.0,26.93,26.94,61973.0,21.507,21.507,21.4512,21.4592,61973.0
2017-04-21 10:50:00,26.94,26.97,26.93,26.96,38834.0,21.4592,21.4831,21.4512,21.4751,38834.0
2017-04-21 10:55:00,26.96,26.96,26.91,26.96,35644.0,21.4751,21.4751,21.4353,21.4751,35644.0
2017-04-21 11:00:00,26.96,26.96,26.9,26.92,55056.0,21.4751,21.4751,21.4274,21.4433,55056.0
2017-04-21 11:05:00,26.92,26.94,26.9,26.93,49225.0,21.4433,21.4592,21.4274,21.4512,49225.0
2017-04-21 11:10:00,26.93,26.93,26.91,26.93,80847.0,21.4512,21.4512,21.4353,21.4512,80847.0
2017-04-21 11:15:00,26.92,26.97,26.9,26.95,50310.0,21.4433,21.4831,21.4274,21.4672,50310.0
2017-04-21 11:20:00,26.96,26.99,26.94,26.99,66962.0,21.4751,21.499,21.4592,21.499,66962.0
2017-04-21 11:25:00,26.99,27.03,26.98,27.0,35391.0,21.499,21.5309,21.4911,21.507,35391.0
2017-04-21 11:30:00,27.0,27.01,26.99,27.01,14282.0,21.507,21.515,21.499,21.515,14282.0
2017-04-21 11:35:00,27.01,27.01,26.99,27.0,30251.0,21.515,21.515,21.499,21.507,30251.0
2017-04-21 11:40:00,27.0,27.0,26.94,26.95,194437.0,21.507,21.507,21.4592,21.4672,194437.0
2017-04-21 11:45:00,26.94,26.97,26.93,26.94,116675.0,21.4592,21.4831,21.4512,21.4592,116675.0
2017-04-21 11:50:00,26.93,26.94,26.92,26.94,63045.0,21.4512,21.4592,21.4433,21.4592,63045.0
2017-04-21 11:55:00,26.94,26.95,26.93,26.95,55297.0,21.4592,21.4672,21.4512,21.4672,55297.0
2017-04-21 12:00:00,26.95,26.96,26.94,26.95,25417.0,21.4672,21.4751,21.4592,21.4672,25417.0
2017-04-21 12:05:00,26.96,26.96,26.92,26.94,370220.0,21.4751,21.4751,21.4433,21.4592,370220.0
2017-04-21 12:10:00,26.94,26.99,26.93,26.95,114057.0,21.4592,21.499,21.4512,21.4672,114057.0
2017-04-21 12:15:00,26.95,26.98,26.94,26.98,77725.0,21.4672,21.4911,21.4592,21.4911,77725.0
2017-04-21 12:20:00,26.98,26.98,26.97,26.98,18205.0,21.4911,21.4911,21.4831,21.4911,18205.0
2017-04-21 12:25:00,26.98,26.99,26.96,26.97,25446.0,21.4911,21.499,21.4751,21.4831,25446.0
2017-04-21 12:30:00,26.96,26.99,26.95,26.98,34155.0,21.4751,21.499,21.4672,21.4911,34155.0
2017-04-21 12:35:00,26.98,26.98,26.96,26.96,29672.0,21.4911,21.4911,21.4751,21.4751,29672.0
2017-04-21 12:40:00,26.97,26.98,26.96,26.98,20971.0,21.4831,21.4911,21.4751,21.4911,20971.0
2017-04-21 12:45:00,26.97,26.97,26.95,26.96,25765.0,21.4831,21.4831,21.4672,21.4751,25765.0
2017-04-21 12:50:00,26.96,26.98,26.95,26.95,21324.0,21.4751,21.4911,21.4672,21.4672,21324.0
2017-04-21 12:55:00,26.95,26.96,26.93,26.94,44482.0,21.4672,21.4751,21.4512,21.4592,44482.0
2017-04-21 13:00:00,26.94,26.94,26.92,26.92,22978.0,21.4592,21.4592,21.4433,21.4433,22978.0
2017-04-21 13:05:00,26.93,26.94,26.91,26.92,25957.0,21.4512,21.4592,21.4353,21.4433,25957.0
2017-04-21 13:10:00,26.92,26.92,26.85,26.86,80241.0,21.4433,21.4433,21.3875,21.3955,80241.0
2017-04-21 13:15:00,26.87,26.87,26.83,26.84,50274.0,21.4035,21.4035,21.3716,21.3796,50274.0
2017-04-21 13:20:00,26.84,26.86,26.83,26.86,50122.0,21.3796,21.3955,21.3716,21.3955,50122.0
2017-04-21 13:25:00,26.86,26.88,26.84,26.87,44498.0,21.3955,21.4114,21.3796,21.4035,44498.0
2017-04-21 13:30:00,26.87,26.88,26.85,26.86,40290.0,21.4035,21.4114,21.3875,21.3955,40290.0
2017-04-21 13:35:00,26.86,26.86,26.83,26.84,31859.0,21.3955,21.3955,21.3716,21.3796,31859.0
2017-04-21 13:40:00,26.83,26.88,26.83,26.87,41344.0,21.3716,21.4114,21.3716,21.4035,41344.0
2017-04-21 13:45:00,26.88,26.88,26.85,26.87,31671.0,21.4114,21.4114,21.3875,21.4035,31671.0
2017-04-21 13:50:00,26.87,26.9,26.87,26.89,40496.0,21.4035,21.4274,21.4035,21.4194,40496.0
2017-04-21 13:55:00,26.89,26.95,26.88,26.94,49329.0,21.4194,21.4672,21.4114,21.4592,49329.0
2017-04-21 14:00:00,26.94,26.94,26.92,26.93,67561.0,21.4592,21.4592,21.4433,21.4512,67561.0
2017-04-21 14:05:00,26.93,26.96,26.93,26.96,36479.0,21.4512,21.4751,21.4512,21.4751,36479.0
2017-04-21 14:10:00,26.96,26.96,26.95,26.96,34977.0,21.4751,21.4751,21.4672,21.4751,34977.0
2017-04-21 14:15:00,26.97,26.98,26.95,26.96,75732.0,21.4831,21.4911,21.4672,21.4751,75732.0
2017-04-21 14:20:00,26.96,27.0,26.94,27.0,37021.0,21.4751,21.507,21.4592,21.507,37021.0
2017-04-21 14:25:00,27.0,27.0,26.98,26.99,37581.0,21.507,21.507,21.4911,21.499,37581.0
2017-04-21 14:30:00,27.0,27.0,26.99,27.0,15694.0,21.507,21.507,21.499,21.507,15694.0
2017-04-21 14:35:00,27.0,27.0,26.97,26.99,33884.0,21.507,21.507,21.4831,21.499,33884.0
2017-04-21 14:40:00,26.99,27.0,26.97,26.97,54423.0,21.499,21.507,21.4831,21.4831,54423.0
2017-04-21 14:45:00,26.98,27.0,26.97,26.99,75334.0,21.4911,21.507,21.4831,21.499,75334.0
2017-04-21 14:50:00,26.99,27.01,26.98,27.01,37382.0,21.499,21.515,21.4911,21.515,37382.0
2017-04-21 14:55:00,27.01,27.02,26.99,27.0,41012.0,21.515,21.5229,21.499,21.507,41012.0
2017-04-21 15:00:00,27.01,27.01,26.98,26.99,44345.0,21.515,21.515,21.4911,21.499,44345.0
2017-04-21 15:05:00,26.99,27.01,26.98,27.01,134066.0,21.499,21.515,21.4911,21.515,134066.0
2017-04-21 15:10:00,27.01,27.02,26.99,27.01,104729.0,21.515,21.5229,21.499,21.515,104729.0
2017-04-21 15:15:00,27.01,27.03,26.99,27.02,78317.0,21.515,21.5309,21.499,21.5229,78317.0
2017-04-21 15:20:00,27.02,27.04,27.0,27.04,71734.0,21.5229,21.5389,21.507,21.5389,71734.0
2017-04-21 15:25:00,27.03,27.07,27.03,27.07,35645.0,21.5309,21.5628,21.5309,21.5628,35645.0
2017-04-21 15:30:00,27.07,27.07,27.03,27.04,79223.0,21.5628,21.5628,21.5309,21.5389,79223.0
2017-04-21 15:35:00,27.04,27.05,27.03,27.04,130462.0,21.5389,21.5468,21.5309,21.5389,130462.0
2017-04-21 15:40:00,27.04,27.06,27.03,27.05,96439.0,21.5389,21.5548,21.5309,21.5468,96439.0
2017-04-21 15:45:00,27.05,27.06,27.04,27.05,120320.0,21.5468,21.5548,21.5389,21.5468,120320.0
2017-04-21 15:50:00,27.05,27.06,27.03,27.03,154759.0,21.5468,21.5548,21.5309,21.5309,154759.0
2017-04-21 15:55:00,27.04,27.04,27.0,27.02,605408.0,21.5389,21.5389,21.507,21.5229,605408.0
2017-04-24 09:30:00,27.38,27.49,27.37,27.38,283442.0,21.8097,21.8973,21.8017,21.8097,283442.0
2017-04-24 09:35:00,27.39,27.39,27.31,27.35,173848.0,21.8177,21.8177,21.7539,21.7858,173848.0
2017-04-24 09:40:00,27.35,27.35,27.3,27.33,159975.0,21.7858,21.7858,21.746,21.7699,159975.0
2017-04-24 09:45:00,27.33,27.38,27.28,27.38,268059.0,21.7699,21.8097,21.73,21.8097,268059.0
2017-04-24 09:50:00,27.39,27.45,27.38,27.44,124692.0,21.8177,21.8655,21.8097,21.8575,124692.0
2017-04-24 09:55:00,27.44,27.55,27.44,27.54,173494.0,21.8575,21.9451,21.8575,21.9371,173494.0
2017-04-24 10:00:00,27.54,27.59,27.53,27.58,132508.0,21.9371,21.977,21.9292,21.969,132508.0
2017-04-24 10:05:00,27.59,27.63,27.58,27.6,156159.0,21.977,22.0088,21.969,21.9849,156159.0
2017-04-24 10:10:00,27.6,27.62,27.55,27.55,243024.0,21.9849,22.0009,21.9451,21.9451,243024.0
2017-04-24 10:15:00,27.55,27.55,27.51,27.53,52783.0,21.9451,21.9451,21.9133,21.9292,52783.0
2017-04-24 10:20:00,27.53,27.57,27.5,27.56,127777.0,21.9292,21.961,21.9053,21.9531,127777.0
2017-04-24 10:25:00,27.56,27.61,27.55,27.61,95340.0,21.9531,21.9929,21.9451,21.9929,95340.0
2017-04-24 10:30:00,27.6,27.61,27.59,27.6,121041.0,21.9849,21.9929,21.977,21.9849,121041.0
2017-04-24 10:35:00,27.6,27.61,27.56,27.59,119061.0,21.9849,21.9929,21.9531,21.977,119061.0
2017-04-24 10:40:00,27.58,27.64,27.58,27.6,168226.0,21.969,22.0168,21.969,21.9849,168226.0
2017-04-24 10:45:00,27.6,27.6,27.55,27.57,60701.0,21.9849,21.9849,21.9451,21.961,60701.0
2017-04-24 10:50:00,27.56,27.57,27.54,27.55,63568.0,21.9531,21.961,21.9371,21.9451,63568.0
2017-04-24 10:55:00,27.55,27.55,27.5,27.54,113285.0,21.9451,21.9451,21.9053,21.9371,113285.0
2017-04-24 11:00:00,27.54,27.56,27.54,27.55,45666.0,21.9371,21.9531,21.9371,21.9451,45666.0
2017-04-24 11:05:00,27.55,27.55,27.52,27.53,44973.0,21.9451,21.9451,21.9212,21.9292,44973.0
2017-04-24 11:10:00,27.53,27.54,27.49,27.53,110483.0,21.9292,21.9371,21.8973,21.9292,110483.0
2017-04-24 11:15:00,27.53,27.53,27.47,27.48,93868.0,21.9292,21.9292,21.8814,21.8894,93868.0
2017-04-24 11:20:00,27.48,27.49,27.46,27.46,40511.0,21.8894,21.8973,21.8734,21.8734,40511.0
2017-04-24 11:25:00,27.46,27.47,27.44,27.46,61322.0,21.8734,21.8814,21.8575,21.8734,61322.0
2017-04-24 11:30:00,27.46,27.49,27.45,27.49,71117.0,21.8734,21.8973,21.8655,21.8973,71117.0
2017-04-24 11:35:00,27.49,27.52,27.48,27.52,78183.0,21.8973,21.9212,21.8894,21.9212,78183.0
2017-04-24 11:40:00,27.52,27.52,27.48,27.5,45085.0,21.9212,21.9212,21.8894,21.9053,45085.0
2017-04-24 11:45:00,27.49,27.5,27.49,27.5,35888.0,21.8973,21.9053,21.8973,21.9053,35888.0
2017-04-24 11:50:00,27.5,27.52,27.49,27.51,67186.0,21.9053,21.9212,21.8973,21.9133,67186.0
2017-04-24 11:55:00,27.51,27.51,27.46,27.47,51867.0,21.9133,21.9133,21.8734,21.8814,51867.0
2017-04-24 12:00:00,27.47,27.49,27.46,27.49,35560.0,21.8814,21.8973,21.8734,21.8973,35560.0
2017-04-24 12:05:00,27.49,27.51,27.48,27.51,27576.0,21.8973,21.9133,21.8894,21.9133,27576.0
2017-04-24 12:10:00,27.5,27.53,27.5,27.52,50087.0,21.9053,21.9292,21.9053,21.9212,50087.0
2017-04-24 12:15:00,27.52,27.53,27.51,27.53,24982.0,21.9212,21.9292,21.9133,21.9292,24982.0
2017-04-24 12:20:00,27.53,27.54,27.52,27.53,62826.0,21.9292,21.9371,21.9212,21.9292,62826.0
2017-04-24 12:25:00,27.53,27.54,27.52,27.53,60315.0,21.9292,21.9371,21.9212,21.9292,60315.0
2017-04-24 12:30:00,27.54,27.54,27.52,27.54,34759.0,21.9371,21.9371,21.9212,21.9371,34759.0
2017-04-24 12:35:00,27.54,27.59,27.53,27.58,75101.0,21.9371,21.977,21.9292,21.969,75101.0
2017-04-24 12:40:00,27.58,27.58,27.53,27.53,62405.0,21.969,21.969,21.9292,21.9292,62405.0
2017-04-24 12:45:00,27.53,27.54,27.51,27.52,43945.0,21.9292,21.9371,21.9133,21.9212,43945.0
2017-04-24 12:50:00,27.52,27.54,27.51,27.53,34539.0,21.9212,21.9371,21.9133,21.9292,34539.0
2017-04-24 12:55:00,27.53,27.53,27.5,27.53,77122.0,21.9292,21.9292,21.9053,21.9292,77122.0
2017-04-24 13:00:00,27.53,27.56,27.52,27.56,69559.0,21.9292,21.9531,21.9212,21.9531,69559.0
2017-04-24 13:05:00,27.55,27.59,27.55,27.59,26705.0,21.9451,21.977,21.9451,21.977,26705.0
2017-04-24 13:10:00,27.59,27.59,27.55,27.57,135415.0,21.977,21.977,21.9451,21.961,135415.0
2017-04-24 13:15:00,27.57,27.58,27.54,27.55,77931.0,21.961,21.969,21.9371,21.9451,77931.0
2017-04-24 13:20:00,27.55,27.56,27.52,27.54,49879.0,21.9451,21.9531,21.9212,21.9371,49879.0
2017-04-24 13:25:00,27.54,27.55,27.53,27.55,28578.0,21.9371,21.9451,21.9292,21.9451,28578.0
2017-04-24 13:30:00,27.55,27.56,27.52,27.55,71017.0,21.9451,21.9531,21.9212,21.9451,71017.0
2017-04-24 13:35:00,27.54,27.55,27.53,27.55,57814.0,21.9371,21.9451,21.9292,21.9451,57814.0
2017-04-24 13:40:00,27.55,27.55,27.54,27.55,21002.0,21.9451,21.9451,21.9371,21.9451,21002.0
2017-04-24 13:45:00,27.55,27.56,27.54,27.55,30326.0,21.9451,21.9531,21.9371,21.9451,30326.0
2017-04-24 13:50:00,27.55,27.56,27.52,27.53,64524.0,21.9451,21.9531,21.9212,21.9292,64524.0
2017-04-24 13:55:00,27.52,27.54,27.52,27.54,48148.0,21.9212,21.9371,21.9212,21.9371,48148.0
2017-04-24 14:00:00,27.54,27.55,27.52,27.55,61518.0,21.9371,21.9451,21.9212,21.9451,61518.0
2017-04-24 14:05:00,27.55,27.56,27.53,27.55,88973.0,21.9451,21.9531,21.9292,21.9451,88973.0
2017-04-24 14:10:00,27.55,27.56,27.48,27.48,76853.0,21.9451,21.9531,21.8894,21.8894,76853.0
2017-04-24 14:15:00,27.48,27.53,27.48,27.52,80722.0,21.8894,21.9292,21.8894,21.9212,80722.0
2017-04-24 14:20:00,27.53,27.53,27.51,27.53,126019.0,21.9292,21.9292,21.9133,21.9292,126019.0
2017-04-24 14:25:00,27.53,27.55,27.51,27.52,70618.0,21.9292,21.9451,21.9133,21.9212,70618.0
2017-04-24 14:30:00,27.52,27.55,27.51,27.54,51908.0,21.9212,21.9451,21.9133,21.9371,51908.0
2017-04-24 14:35:00,27.54,27.54,27.52,27.54,55273.0,21.9371,21.9371,21.9212,21.9371,55273.0
2017-04-24 14:40:00,27.54,27.54,27.48,27.49,113347.0,21.9371,21.9371,21.8894,21.8973,113347.0
2017-04-24 14:45:00,27.49,27.55,27.48,27.55,584993.0,21.8973,21.9451,21.8894,21.9451,584993.0
2017-04-24 14:50:00,27.55,27.58,27.54,27.57,122165.0,21.9451,21.969,21.9371,21.961,122165.0
2017-04-24 14:55:00,27.57,27.57,27.5,27.53,219115.0,21.961,21.961,21.9053,21.9292,219115.0
2017-04-24 15:00:00,27.52,27.55,27.52,27.55,107236.0,21.9212,21.9451,21.9212,21.9451,107236.0
2017-04-24 15:05:00,27.55,27.57,27.54,27.55,131391.0,21.9451,21.961,21.9371,21.9451,131391.0
2017-04-24 15:10:00,27.55,27.56,27.52,27.53,140296.0,21.9451,21.9531,21.9212,21.9292,140296.0
2017-04-24 15:15:00,27.53,27.54,27.51,27.52,114766.0,21.9292,21.9371,21.9133,21.9212,114766.0
2017-04-24 15:20:00,27.52,27.52,27.49,27.49,97802.0,21.9212,21.9212,21.8973,21.8973,97802.0
2017-04-24 15:25:00,27.5,27.51,27.49,27.51,116097.0,21.9053,21.9133,21.8973,21.9133,116097.0
2017-04-24 15:30:00,27.51,27.51,27.47,27.49,158013.0,21.9133,21.9133,21.8814,21.8973,158013.0
2017-04-24 15:35:00,27.49,27.51,27.48,27.5,202555.0,21.8973,21.9133,21.8894,21.9053,202555.0
2017-04-24 15:40:00,27.5,27.51,27.49,27.51,106674.0,21.9053,21.9133,21.8973,21.9133,106674.0
2017-04-24 15:45:00,27.51,27.51,27.49,27.51,243668.0,21.9133,21.9133,21.8973,21.9133,243668.0
2017-04-24 15:50:00,27.51,27.52,27.5,27.51,475367.0,21.9133,21.9212,21.9053,21.9133,475367.0
2017-04-24 15:55:00,27.51,27.52,27.5,27.51,811315.0,21.9133,21.9212,21.9053,21.9133,811315.0
2017-04-25 09:30:00,28.11,28.23,27.85,28.02,751475.0,22.3912,22.4868,22.1841,22.3195,751475.0
2017-04-25 09:35:00,28.01,28.5,27.99,28.36,540333.0,22.3115,22.7018,22.2956,22.5903,540333.0
2017-04-25 09:40:00,28.39,28.54,28.26,28.29,262546.0,22.6142,22.7337,22.5107,22.5346,262546.0
2017-04-25 09:45:00,28.29,28.38,28.23,28.3,218949.0,22.5346,22.6063,22.4868,22.5425,218949.0
2017-04-25 09:50:00,28.29,28.3,28.12,28.2,202988.0,22.5346,22.5425,22.3991,22.4629,202988.0
2017-04-25 09:55:00,28.19,28.28,28.19,28.26,295446.0,22.4549,22.5266,22.4549,22.5107,295446.0
2017-04-25 10:00:00,28.25,28.45,28.21,28.43,435930.0,22.5027,22.662,22.4708,22.6461,435930.0
2017-04-25 10:05:00,28.43,28.6,28.4,28.5,478678.0,22.6461,22.7815,22.6222,22.7018,478678.0
2017-04-25 10:10:00,28.5,28.5,28.4,28.42,381995.0,22.7018,22.7018,22.6222,22.6381,381995.0
2017-04-25 10:15:00,28.42,28.44,28.35,28.35,119379.0,22.6381,22.654,22.5824,22.5824,119379.0
2017-04-25 10:20:00,28.35,28.36,28.29,28.34,88567.0,22.5824,22.5903,22.5346,22.5744,88567.0
2017-04-25 10:25:00,28.34,28.37,28.3,28.33,60603.0,22.5744,22.5983,22.5425,22.5664,60603.0
2017-04-25 10:30:00,28.33,28.34,28.27,28.28,84655.0,22.5664,22.5744,22.5186,22.5266,84655.0
2017-04-25 10:35:00,28.28,28.31,28.26,28.29,85507.0,22.5266,22.5505,22.5107,22.5346,85507.0
2017-04-25 10:40:00,28.3,28.3,28.26,28.29,73883.0,22.5425,22.5425,22.5107,22.5346,73883.0
2017-04-25 10:45:00,28.28,28.32,28.26,28.31,116331.0,22.5266,22.5585,22.5107,22.5505,116331.0
2017-04-25 10:50:00,28.31,28.38,28.3,28.37,174921.0,22.5505,22.6063,22.5425,22.5983,174921.0
2017-04-25 10:55:00,28.37,28.39,28.36,28.38,120299.0,22.5983,22.6142,22.5903,22.6063,120299.0
2017-04-25 11:00:00,28.38,28.45,28.38,28.42,328766.0,22.6063,22.662,22.6063,22.6381,328766.0
2017-04-25 11:05:00,28.42,28.42,28.37,28.39,114342.0,22.6381,22.6381,22.5983,22.6142,114342.0
2017-04-25 11:10:00,28.4,28.41,28.37,28.4,162656.0,22.6222,22.6302,22.5983,22.6222,162656.0
2017-04-25 11:15:00,28.39,28.48,28.37,28.48,129858.0,22.6142,22.6859,22.5983,22.6859,129858.0
2017-04-25 11:20:00,28.47,28.5,28.45,28.5,82742.0,22.6779,22.7018,22.662,22.7018,82742.0
2017-04-25 11:25:00,28.5,28.53,28.45,28.46,123685.0,22.7018,22.7257,22.662,22.67,123685.0
2017-04-25 11:30:00,28.47,28.57,28.44,28.57,142703.0,22.6779,22.7576,22.654,22.7576,142703.0
2017-04-25 11:35:00,28.57,28.58,28.54,28.55,120022.0,22.7576,22.7656,22.7337,22.7417,120022.0
2017-04-25 11:40:00,28.56,28.58,28.53,28.57,77327.0,22.7496,22.7656,22.7257,22.7576,77327.0
2017-04-25 11:45:00,28.57,28.57,28.47,28.48,121925.0,22.7576,22.7576,22.6779,22.6859,121925.0
2017-04-25 11:50:00,28.47,28.48,28.43,28.46,72168.0,22.6779,22.6859,22.6461,22.67,72168.0
2017-04-25 11:55:00,28.47,28.53,28.46,28.48,153910.0,22.6779,22.7257,22.67,22.6859,153910.0
2017-04-25 12:00:00,28.48,28.5,28.47,28.49,50833.0,22.6859,22.7018,22.6779,22.6939,50833.0
2017-04-25 12:05:00,28.49,28.5,28.46,28.48,86233.0,22.6939,22.7018,22.67,22.6859,86233.0
2017-04-25 12:10:00,28.48,28.48,28.39,28.39,68418.0,22.6859,22.6859,22.6142,22.6142,68418.0
2017-04-25 12:15:00,28.4,28.47,28.39,28.47,90190.0,22.6222,22.6779,22.6142,22.6779,90190.0
2017-04-25 12:20:00,28.46,28.47,28.45,28.46,32040.0,22.67,22.6779,22.662,22.67,32040.0
2017-04-25 12:25:00,28.46,28.5,28.46,28.48,68401.0,22.67,22.7018,22.67,22.6859,68401.0
2017-04-25 12:30:00,28.49,28.5,28.47,28.49,166110.0,22.6939,22.7018,22.6779,22.6939,166110.0
2017-04-25 12:35:00,28.49,28.58,28.48,28.55,138898.0,22.6939,22.7656,22.6859,22.7417,138898.0
2017-04-25 12:40:00,28.54,28.56,28.53,28.55,82542.0,22.7337,22.7496,22.7257,22.7417,82542.0
2017-04-25 12:45:00,28.55,28.57,28.5,28.55,334714.0,22.7417,22.7576,22.7018,22.7417,334714.0
2017-04-25 12:50:00,28.55,28.55,28.45,28.5,97587.0,22.7417,22.7417,22.662,22.7018,97587.0
2017-04-25 12:55:00,28.51,28.58,28.5,28.58,64938.0,22.7098,22.7656,22.7018,22.7656,64938.0
2017-04-25 13:00:00,28.58,28.61,28.52,28.54,202997.0,22.7656,22.7895,22.7178,22.7337,202997.0
2017-04-25 13:05:00,28.54,28.56,28.51,28.55,58721.0,22.7337,22.7496,22.7098,22.7417,58721.0
2017-04-25 13:10:00,28.55,28.58,28.54,28.55,71605.0,22.7417,22.7656,22.7337,22.7417,71605.0
2017-04-25 13:15:00,28.55,28.58,28.55,28.55,45978.0,22.7417,22.7656,22.7417,22.7417,45978.0
2017-04-25 13:20:00,28.55,28.59,28.54,28.57,76815.0,22.7417,22.7735,22.7337,22.7576,76815.0
2017-04-25 13:25:00,28.57,28.58,28.55,28.56,43459.0,22.7576,22.7656,22.7417,22.7496,43459.0
2017-04-25 13:30:00,28.55,28.59,28.55,28.57,167038.0,22.7417,22.7735,22.7417,22.7576,167038.0
2017-04-25 13:35:00,28.58,28.6,28.56,28.58,174330.0,22.7656,22.7815,22.7496,22.7656,174330.0
2017-04-25 13:40:00,28.59,28.6,28.58,28.59,68634.0,22.7735,22.7815,22.7656,22.7735,68634.0
2017-04-25 13:45:00,28.58,28.61,28.54,28.54,98010.0,22.7656,22.7895,22.7337,22.7337,98010.0
2017-04-25 13:50:00,28.54,28.56,28.5,28.51,79478.0,22.7337,22.7496,22.7018,22.7098,79478.0
2017-04-25 13:55:00,28.52,28.52,28.45,28.45,63060.0,22.7178,22.7178,22.662,22.662,63060.0
2017-04-25 14:00:00,28.45,28.48,28.45,28.48,62058.0,22.662,22.6859,22.662,22.6859,62058.0
2017-04-25 14:05:00,28.48,28.51,28.47,28.5,89820.0,22.6859,22.7098,22.6779,22.7018,89820.0
2017-04-25 14:10:00,28.51,28.58,28.5,28.55,104378.0,22.7098,22.7656,22.7018,22.7417,104378.0
2017-04-25 14:15:00,28.55,28.59,28.53,28.57,170666.0,22.7417,22.7735,22.7257,22.7576,170666.0
2017-04-25 14:20:00,28.56,28.57,28.52,28.53,81748.0,22.7496,22.7576,22.7178,22.7257,81748.0
2017-04-25 14:25:00,28.53,28.55,28.51,28.54,57200.0,22.7257,22.7417,22.7098,22.7337,57200.0
2017-04-25 14:30:00,28.54,28.59,28.53,28.57,163420.0,22.7337,22.7735,22.7257,22.7576,163420.0
2017-04-25 14:35:00,28.57,28.59,28.56,28.56,178335.0,22.7576,22.7735,22.7496,22.7496,178335.0
2017-04-25 14:40:00,28.57,28.57,28.53,28.55,217576.0,22.7576,22.7576,22.7257,22.7417,217576.0
2017-04-25 14:45:00,28.54,28.56,28.54,28.55,61227.0,22.7337,22.7496,22.7337,22.7417,61227.0
2017-04-25 14:50:00,28.55,28.56,28.54,28.55,52395.0,22.7417,22.7496,22.7337,22.7417,52395.0
2017-04-25 14:55:00,28.55,28.57,28.55,28.56,116877.0,22.7417,22.7576,22.7417,22.7496,116877.0
2017-04-25 15:00:00,28.56,28.58,28.56,28.57,130811.0,22.7496,22.7656,22.7496,22.7576,130811.0
2017-04-25 15:05:00,28.56,28.65,28.56,28.65,162471.0,22.7496,22.8213,22.7496,22.8213,162471.0
2017-04-25 15:10:00,28.65,28.68,28.63,28.68,169742.0,22.8213,22.8452,22.8054,22.8452,169742.0
2017-04-25 15:15:00,28.68,28.73,28.67,28.73,129374.0,22.8452,22.885,22.8373,22.885,129374.0
2017-04-25 15:20:00,28.73,28.73,28.67,28.68,120313.0,22.885,22.885,22.8373,22.8452,120313.0
2017-04-25 15:25:00,28.68,28.68,28.65,28.66,161436.0,22.8452,22.8452,22.8213,22.8293,161436.0
2017-04-25 15:30:00,28.65,28.66,28.62,28.63,112069.0,22.8213,22.8293,22.7974,22.8054,112069.0
2017-04-25 15:35:00,28.62,28.63,28.54,28.55,217276.0,22.7974,22.8054,22.7337,22.7417,217276.0
2017-04-25 15:40:00,28.54,28.56,28.52,28.54,442685.0,22.7337,22.7496,22.7178,22.7337,442685.0
2017-04-25 15:45:00,28.53,28.55,28.52,28.55,248739.0,22.7257,22.7417,22.7178,22.7417,248739.0
2017-04-25 15:50:00,28.55,28.56,28.52,28.55,357550.0,22.7417,22.7496,22.7178,22.7417,357550.0
2017-04-25 15:55:00,28.55,28.56,28.52,28.54,664992.0,22.7417,22.7496,22.7178,22.7337,664992.0
2017-04-26 09:30:00,28.63,28.63,28.44,28.47,263776.0,22.8054,22.8054,22.654,22.6779,263776.0
2017-04-26 09:35:00,28.48,28.5,28.36,28.37,191503.0,22.6859,22.7018,22.5903,22.5983,191503.0
2017-04-26 09:40:00,28.37,28.37,28.28,28.31,142411.0,22.5983,22.5983,22.5266,22.5505,142411.0
2017-04-26 09:45:00,28.3,28.31,28.23,28.23,157957.0,22.5425,22.5505,22.4868,22.4868,157957.0
2017-04-26 09:50:00,28.24,28.26,28.21,28.22,105468.0,22.4947,22.5107,22.4708,22.4788,105468.0
2017-04-26 09:55:00,28.23,28.24,28.21,28.23,74544.0,22.4868,22.4947,22.4708,22.4868,74544.0
2017-04-26 10:00:00,28.23,28.26,28.22,28.23,118922.0,22.4868,22.5107,22.4788,22.4868,118922.0
2017-04-26 10:05:00,28.23,28.25,28.21,28.23,59692.0,22.4868,22.5027,22.4708,22.4868,59692.0
2017-04-26 10:10:00,28.24,28.24,28.2,28.23,95840.0,22.4947,22.4947,22.4629,22.4868,95840.0
2017-04-26 10:15:00,28.22,28.31,28.22,28.3,97621.0,22.4788,22.5505,22.4788,22.5425,97621.0
2017-04-26 10:20:00,28.3,28.32,28.29,28.32,89214.0,22.5425,22.5585,22.5346,22.5585,89214.0
2017-04-26 10:25:00,28.32,28.32,28.27,28.3,54441.0,22.5585,22.5585,22.5186,22.5425,54441.0
2017-04-26 10:30:00,28.3,28.31,28.28,28.3,68968.0,22.5425,22.5505,22.5266,22.5425,68968.0
2017-04-26 10:35:00,28.3,28.31,28.28,28.3,94372.0,22.5425,22.5505,22.5266,22.5425,94372.0
2017-04-26 10:40:00,28.3,28.3,28.28,28.29,56925.0,22.5425,22.5425,22.5266,22.5346,56925.0
2017-04-26 10:45:00,28.3,28.33,28.29,28.33,69522.0,22.5425,22.5664,22.5346,22.5664,69522.0
2017-04-26 10:50:00,28.33,28.35,28.31,28.31,111255.0,22.5664,22.5824,22.5505,22.5505,111255.0
2017-04-26 10:55:00,28.31,28.32,28.3,28.3,41863.0,22.5505,22.5585,22.5425,22.5425,41863.0
2017-04-26 11:00:00,28.3,28.33,28.3,28.32,64672.0,22.5425,22.5664,22.5425,22.5585,64672.0
2017-04-26 11:05:00,28.32,28.33,28.3,28.3,50505.0,22.5585,22.5664,22.5425,22.5425,50505.0
2017-04-26 11:10:00,28.31,28.32,28.3,28.3,50029.0,22.5505,22.5585,22.5425,22.5425,50029.0
2017-04-26 11:15:00,28.3,28.32,28.29,28.32,73712.0,22.5425,22.5585,22.5346,22.5585,73712.0
2017-04-26 11:20:00,28.32,28.38,28.31,28.38,62498.0,22.5585,22.6063,22.5505,22.6063,62498.0
2017-04-26 11:25:00,28.38,28.42,28.37,28.41,52257.0,22.6063,22.6381,22.5983,22.6302,52257.0
2017-04-26 11:30:00,28.41,28.43,28.39,28.41,73305.0,22.6302,22.6461,22.6142,22.6302,73305.0
2017-04-26 11:35:00,28.41,28.42,28.39,28.4,73925.0,22.6302,22.6381,22.6142,22.6222,73925.0
2017-04-26 11:40:00,28.4,28.41,28.35,28.36,60211.0,22.6222,22.6302,22.5824,22.5903,60211.0
2017-04-26 11:45:00,28.35,28.37,28.31,28.31,67588.0,22.5824,22.5983,22.5505,22.5505,67588.0
2017-04-26 11:50:00,28.31,28.33,28.3,28.32,35945.0,22.5505,22.5664,22.5425,22.5585,35945.0
2017-04-26 11:55:00,28.33,28.36,28.32,28.35,70834.0,22.5664,22.5903,22.5585,22.5824,70834.0
2017-04-26 12:00:00,28.35,28.38,28.33,28.38,49806.0,22.5824,22.6063,22.5664,22.6063,49806.0
2017-04-26 12:05:00,28.38,28.38,28.35,28.36,40489.0,22.6063,22.6063,22.5824,22.5903,40489.0
2017-04-26 12:10:00,28.37,28.4,28.36,28.39,90334.0,22.5983,22.6222,22.5903,22.6142,90334.0
2017-04-26 12:15:00,28.39,28.4,28.37,28.39,60338.0,22.6142,22.6222,22.5983,22.6142,60338.0
2017-04-26 12:20:00,28.39,28.4,28.36,28.37,38920.0,22.6142,22.6222,22.5903,22.5983,38920.0
2017-04-26 12:25:00,28.38,28.39,28.37,28.39,28151.0,22.6063,22.6142,22.5983,22.6142,28151.0
2017-04-26 12:30:00,28.39,28.4,28.38,28.4,34897.0,22.6142,22.6222,22.6063,22.6222,34897.0
2017-04-26 12:35:00,28.4,28.41,28.38,28.4,58252.0,22.6222,22.6302,22.6063,22.6222,58252.0
2017-04-26 12:40:00,28.4,28.41,28.37,28.39,47440.0,22.6222,22.6302,22.5983,22.6142,47440.0
2017-04-26 12:45:00,28.39,28.41,28.38,28.38,59224.0,22.6142,22.6302,22.6063,22.6063,59224.0
2017-04-26 12:50:00,28.39,28.42,28.38,28.41,89622.0,22.6142,22.6381,22.6063,22.6302,89622.0
2017-04-26 12:55:00,28.41,28.42,28.4,28.41,92183.0,22.6302,22.6381,22.6222,22.6302,92183.0
2017-04-26 13:00:00,28.41,28.41,28.39,28.41,60537.0,22.6302,22.6302,22.6142,22.6302,60537.0
2017-04-26 13:05:00,28.41,28.45,28.4,28.44,147383.0,22.6302,22.662,22.6222,22.654,147383.0
2017-04-26 13:10:00,28.44,28.45,28.42,28.43,208966.0,22.654,22.662,22.6381,22.6461,208966.0
2017-04-26 13:15:00,28.44,28.45,28.42,28.44,137708.0,22.654,22.662,22.6381,22.654,137708.0
2017-04-26 13:20:00,28.44,28.45,28.43,28.43,65423.0,22.654,22.662,22.6461,22.6461,65423.0
2017-04-26 13:25:00,28.43,28.43,28.39,28.4,133060.0,22.6461,22.6461,22.6142,22.6222,133060.0
2017-04-26 13:30:00,28.41,28.41,28.35,28.37,51168.0,22.6302,22.6302,22.5824,22.5983,51168.0
2017-04-26 13:35:00,28.38,28.41,28.37,28.4,85304.0,22.6063,22.6302,22.5983,22.6222,85304.0
2017-04-26 13:40:00,28.4,28.45,28.39,28.44,65309.0,22.6222,22.662,22.6142,22.654,65309.0
2017-04-26 13:45:00,28.45,28.45,28.37,28.4,41001.0,22.662,22.662,22.5983,22.6222,41001.0
2017-04-26 13:50:00,28.4,28.42,28.38,28.41,39406.0,22.6222,22.6381,22.6063,22.6302,39406.0
2017-04-26 13:55:00,28.41,28.41,28.38,28.39,30989.0,22.6302,22.6302,22.6063,22.6142,30989.0
2017-04-26 14:00:00,28.38,28.4,28.36,28.39,62040.0,22.6063,22.6222,22.5903,22.6142,62040.0
2017-04-26 14:05:00,28.39,28.4,28.36,28.38,45741.0,22.6142,22.6222,22.5903,22.6063,45741.0
2017-04-26 14:10:00,28.38,28.41,28.37,28.4,35852.0,22.6063,22.6302,22.5983,22.6222,35852.0
2017-04-26 14:15:00,28.41,28.41,28.37,28.37,56722.0,22.6302,22.6302,22.5983,22.5983,56722.0
2017-04-26 14:20:00,28.37,28.42,28.36,28.41,53972.0,22.5983,22.6381,22.5903,22.6302,53972.0
2017-04-26 14:25:00,28.42,28.42,28.38,28.38,74238.0,22.6381,22.6381,22.6063,22.6063,74238.0
2017-04-26 14:30:00,28.39,28.45,28.38,28.43,160608.0,22.6142,22.662,22.6063,22.6461,160608.0
2017-04-26 14:35:00,28.43,28.45,28.42,28.45,57966.0,22.6461,22.662,22.6381,22.662,57966.0
2017-04-26 14:40:00,28.45,28.47,28.44,28.46,61817.0,22.662,22.6779,22.654,22.67,61817.0
2017-04-26 14:45:00,28.46,28.47,28.45,28.46,59253.0,22.67,22.6779,22.662,22.67,59253.0
2017-04-26 14:50:00,28.46,28.48,28.45,28.45,76873.0,22.67,22.6859,22.662,22.662,76873.0
2017-04-26 14:55:00,28.46,28.47,28.45,28.46,42595.0,22.67,22.6779,22.662,22.67,42595.0
2017-04-26 15:00:00,28.46,28.49,28.44,28.49,69947.0,22.67,22.6939,22.654,22.6939,69947.0
2017-04-26 15:05:00,28.49,28.51,28.48,28.51,70580.0,22.6939,22.7098,22.6859,22.7098,70580.0
2017-04-26 15:10:00,28.51,28.51,28.49,28.5,58321.0,22.7098,22.7098,22.6939,22.7018,58321.0
2017-04-26 15:15:00,28.5,28.5,28.47,28.49,68413.0,22.7018,22.7018,22.6779,22.6939,68413.0
2017-04-26 15:20:00,28.49,28.49,28.46,28.48,78738.0,22.6939,22.6939,22.67,22.6859,78738.0
2017-04-26 15:25:00,28.48,28.48,28.45,28.46,74312.0,22.6859,22.6859,22.662,22.67,74312.0
2017-04-26 15:30:00,28.46,28.48,28.42,28.43,114888.0,22.67,22.6859,22.6381,22.6461,114888.0
2017-04-26 15:35:00,28.43,28.45,28.41,28.41,101512.0,22.6461,22.662,22.6302,22.6302,101512.0
2017-04-26 15:40:00,28.41,28.43,28.38,28.43,131750.0,22.6302,22.6461,22.6063,22.6461,131750.0
2017-04-26 15:45:00,28.43,28.44,28.41,28.41,174944.0,22.6461,22.654,22.6302,22.6302,174944.0
2017-04-26 15:50:00,28.41,28.42,28.39,28.39,191687.0,22.6302,22.6381,22.6142,22.6142,191687.0
2017-04-26 15:55:00,28.39,28.42,28.39,28.41,403079.0,22.6142,22.6381,22.6142,22.6302,403079.0
2017-04-27 09:30:00,28.46,28.53,28.45,28.49,160477.0,22.67,22.7257,22.662,22.6939,160477.0
2017-04-27 09:35:00,28.49,28.53,28.46,28.51,60489.0,22.6939,22.7257,22.67,22.7098,60489.0
2017-04-27 09:40:00,28.52,28.59,28.51,28.58,70848.0,22.7178,22.7735,22.7098,22.7656,70848.0
2017-04-27 09:45:00,28.58,28.64,28.57,28.6,104312.0,22.7656,22.8134,22.7576,22.7815,104312.0
2017-04-27 09:50:00,28.61,28.64,28.59,28.63,64705.0,22.7895,22.8134,22.7735,22.8054,64705.0
2017-04-27 09:55:00,28.63,28.65,28.62,28.64,43850.0,22.8054,22.8213,22.7974,22.8134,43850.0
2017-04-27 10:00:00,28.64,28.7,28.63,28.68,85894.0,22.8134,22.8612,22.8054,22.8452,85894.0
2017-04-27 10:05:00,28.69,28.7,28.67,28.67,56674.0,22.8532,22.8612,22.8373,22.8373,56674.0
2017-04-27 10:10:00,28.68,28.73,28.67,28.72,79584.0,22.8452,22.885,22.8373,22.8771,79584.0
2017-04-27 10:15:00,28.73,28.74,28.72,28.74,63358.0,22.885,22.893,22.8771,22.893,63358.0
2017-04-27 10:20:00,28.74,28.75,28.73,28.74,98866.0,22.893,22.901,22.885,22.893,98866.0
2017-04-27 10:25:00,28.74,28.74,28.71,28.74,84709.0,22.893,22.893,22.8691,22.893,84709.0
2017-04-27 10:30:00,28.74,28.78,28.73,28.78,79564.0,22.893,22.9249,22.885,22.9249,79564.0
2017-04-27 10:35:00,28.78,28.79,28.76,28.78,79484.0,22.9249,22.9328,22.9089,22.9249,79484.0
2017-04-27 10:40:00,28.79,28.81,28.78,28.8,67200.0,22.9328,22.9488,22.9249,22.9408,67200.0
2017-04-27 10:45:00,28.8,28.82,28.77,28.78,120847.0,22.9408,22.9567,22.9169,22.9249,120847.0
2017-04-27 10:50:00,28.77,28.78,28.7,28.71,69230.0,22.9169,22.9249,22.8612,22.8691,69230.0
2017-04-27 10:55:00,28.71,28.72,28.62,28.66,133331.0,22.8691,22.8771,22.7974,22.8293,133331.0
2017-04-27 11:00:00,28.66,28.74,28.65,28.74,48553.0,22.8293,22.893,22.8213,22.893,48553.0
2017-04-27 11:05:00,28.73,28.74,28.7,28.7,67830.0,22.885,22.893,22.8612,22.8612,67830.0
2017-04-27 11:10:00,28.71,28.76,28.68,28.75,89693.0,22.8691,22.9089,22.8452,22.901,89693.0
2017-04-27 11:15:00,28.75,28.78,28.75,28.77,57490.0,22.901,22.9249,22.901,22.9169,57490.0
2017-04-27 11:20:00,28.77,28.79,28.74,28.76,51150.0,22.9169,22.9328,22.893,22.9089,51150.0
2017-04-27 11:25:00,28.76,28.77,28.71,28.73,46819.0,22.9089,22.9169,22.8691,22.885,46819.0
2017-04-27 11:30:00,28.73,28.74,28.71,28.73,43776.0,22.885,22.893,22.8691,22.885,43776.0
2017-04-27 11:35:00,28.73,28.73,28.68,28.68,70424.0,22.885,22.885,22.8452,22.8452,70424.0
2017-04-27 11:40:00,28.69,28.71,28.67,28.7,50575.0,22.8532,22.8691,22.8373,22.8612,50575.0
2017-04-27 11:45:00,28.7,28.71,28.67,28.69,59200.0,22.8612,22.8691,22.8373,22.8532,59200.0
2017-04-27 11:50:00,28.69,28.7,28.65,28.68,62485.0,22.8532,22.8612,22.8213,22.8452,62485.0
2017-04-27 11:55:00,28.69,28.69,28.66,28.68,61050.0,22.8532,22.8532,22.8293,22.8452,61050.0
2017-04-27 12:00:00,28.68,28.75,28.67,28.75,132194.0,22.8452,22.901,22.8373,22.901,132194.0
2017-04-27 12:05:00,28.74,28.78,28.74,28.78,91788.0,22.893,22.9249,22.893,22.9249,91788.0
2017-04-27 12:10:00,28.77,28.79,28.77,28.79,69856.0,22.9169,22.9328,22.9169,22.9328,69856.0
2017-04-27 12:15:00,28.79,28.87,28.78,28.86,125049.0,22.9328,22.9966,22.9249,22.9886,125049.0
2017-04-27 12:20:00,28.85,28.87,28.84,28.85,127634.0,22.9806,22.9966,22.9727,22.9806,127634.0
2017-04-27 12:25:00,28.85,28.86,28.84,28.86,111184.0,22.9806,22.9886,22.9727,22.9886,111184.0
2017-04-27 12:30:00,28.86,28.89,28.85,28.87,83873.0,22.9886,23.0125,22.9806,22.9966,83873.0
2017-04-27 12:35:00,28.87,28.89,28.85,28.89,65230.0,22.9966,23.0125,22.9806,23.0125,65230.0
2017-04-27 12:40:00,28.89,28.92,28.88,28.92,66296.0,23.0125,23.0364,23.0045,23.0364,66296.0
2017-04-27 12:45:00,28.92,28.94,28.9,28.94,56357.0,23.0364,23.0523,23.0205,23.0523,56357.0
2017-04-27 12:50:00,28.94,28.98,28.93,28.98,116211.0,23.0523,23.0842,23.0444,23.0842,116211.0
2017-04-27 12:55:00,28.98,29.0,28.97,29.0,129243.0,23.0842,23.1001,23.0762,23.1001,129243.0
2017-04-27 13:00:00,29.0,29.03,28.99,29.03,150782.0,23.1001,23.124,23.0922,23.124,150782.0
2017-04-27 13:05:00,29.03,29.03,28.98,29.02,155737.0,23.124,23.124,23.0842,23.1161,155737.0
2017-04-27 13:10:00,29.02,29.05,29.01,29.03,94642.0,23.1161,23.1399,23.1081,23.124,94642.0
2017-04-27 13:15:00,29.04,29.04,29.01,29.04,78830.0,23.132,23.132,23.1081,23.132,78830.0
2017-04-27 13:20:00,29.04,29.05,28.98,29.0,199744.0,23.132,23.1399,23.0842,23.1001,199744.0
2017-04-27 13:25:00,28.99,29.0,28.97,28.99,50780.0,23.0922,23.1001,23.0762,23.0922,50780.0
2017-04-27 13:30:00,28.99,29.01,28.98,29.01,47968.0,23.0922,23.1081,23.0842,23.1081,47968.0
2017-04-27 13:35:00,29.01,29.01,28.96,28.96,69781.0,23.1081,23.1081,23.0683,23.0683,69781.0
2017-04-27 13:40:00,28.96,29.01,28.96,29.0,58149.0,23.0683,23.1081,23.0683,23.1001,58149.0
2017-04-27 13:45:00,28.99,29.0,28.97,29.0,73809.0,23.0922,23.1001,23.0762,23.1001,73809.0
2017-04-27 13:50:00,29.0,29.03,28.99,29.03,52740.0,23.1001,23.124,23.0922,23.124,52740.0
2017-04-27 13:55:00,29.03,29.03,29.0,29.03,73868.0,23.124,23.124,23.1001,23.124,73868.0
2017-04-27 14:00:00,29.02,29.04,29.0,29.01,67874.0,23.1161,23.132,23.1001,23.1081,67874.0
2017-04-27 14:05:00,29.0,29.01,28.99,29.0,62774.0,23.1001,23.1081,23.0922,23.1001,62774.0
2017-04-27 14:10:00,29.0,29.01,29.0,29.0,44512.0,23.1001,23.1081,23.1001,23.1001,44512.0
2017-04-27 14:15:00,29.0,29.01,28.99,29.0,54645.0,23.1001,23.1081,23.0922,23.1001,54645.0
2017-04-27 14:20:00,28.99,29.0,28.95,28.95,60134.0,23.0922,23.1001,23.0603,23.0603,60134.0
2017-04-27 14:25:00,28.95,28.99,28.95,28.99,69139.0,23.0603,23.0922,23.0603,23.0922,69139.0
2017-04-27 14:30:00,28.99,29.03,28.99,29.02,84643.0,23.0922,23.124,23.0922,23.1161,84643.0
2017-04-27 14:35:00,29.03,29.03,29.01,29.03,150485.0,23.124,23.124,23.1081,23.124,150485.0
2017-04-27 14:40:00,29.03,29.04,29.01,29.03,68820.0,23.124,23.132,23.1081,23.124,68820.0
2017-04-27 14:45:00,29.04,29.05,29.02,29.03,68031.0,23.132,23.1399,23.1161,23.124,68031.0
2017-04-27 14:50:00,29.04,29.05,29.02,29.04,184934.0,23.132,23.1399,23.1161,23.132,184934.0
2017-04-27 14:55:00,29.04,29.05,29.03,29.04,111913.0,23.132,23.1399,23.124,23.132,111913.0
2017-04-27 15:00:00,29.05,29.05,29.02,29.03,114501.0,23.1399,23.1399,23.1161,23.124,114501.0
2017-04-27 15:05:00,29.04,29.04,29.02,29.04,106866.0,23.132,23.132,23.1161,23.132,106866.0
2017-04-27 15:10:00,29.04,29.07,29.03,29.07,134907.0,23.132,23.1559,23.124,23.1559,134907.0
2017-04-27 15:15:00,29.07,29.08,29.03,29.03,115283.0,23.1559,23.1638,23.124,23.124,115283.0
2017-04-27 15:20:00,29.04,29.04,29.01,29.01,81452.0,23.132,23.132,23.1081,23.1081,81452.0
2017-04-27 15:25:00,29.02,29.04,29.01,29.03,124474.0,23.1161,23.132,23.1081,23.124,124474.0
2017-04-27 15:30:00,29.03,29.07,29.03,29.07,82778.0,23.124,23.1559,23.124,23.1559,82778.0
2017-04-27 15:35:00,29.07,29.07,28.94,28.98,393310.0,23.1559,23.1559,23.0523,23.0842,393310.0
2017-04-27 15:40:00,28.97,29.0,28.97,29.0,118401.0,23.0762,23.1001,23.0762,23.1001,118401.0
2017-04-27 15:45:00,28.99,29.0,28.96,28.96,206715.0,23.0922,23.1001,23.0683,23.0683,206715.0
2017-04-27 15:50:00,28.96,28.98,28.95,28.97,255478.0,23.0683,23.0842,23.0603,23.0762,255478.0
2017-04-27 15:55:00,28.97,29.02,28.96,29.02,664972.0,23.0762,23.1161,23.0683,23.1161,664972.0
2017-04-28 09:30:00,28.99,29.0,28.86,28.89,120188.0,23.0922,23.1001,22.9886,23.0125,120188.0
2017-04-28 09:35:00,28.89,28.91,28.85,28.87,49723.0,23.0125,23.0284,22.9806,22.9966,49723.0
2017-04-28 09:40:00,28.86,28.91,28.85,28.87,95933.0,22.9886,23.0284,22.9806,22.9966,95933.0
2017-04-28 09:45:00,28.88,28.9,28.85,28.88,40934.0,23.0045,23.0205,22.9806,23.0045,40934.0
2017-04-28 09:50:00,28.87,28.88,28.84,28.85,34954.0,22.9966,23.0045,22.9727,22.9806,34954.0
2017-04-28 09:55:00,28.85,28.86,28.84,28.85,29744.0,22.9806,22.9886,22.9727,22.9806,29744.0
2017-04-28 10:00:00,28.85,28.86,28.83,28.84,59914.0,22.9806,22.9886,22.9647,22.9727,59914.0
2017-04-28 10:05:00,28.84,28.84,28.81,28.81,52059.0,22.9727,22.9727,22.9488,22.9488,52059.0
2017-04-28 10:10:00,28.82,28.82,28.8,28.8,22316.0,22.9567,22.9567,22.9408,22.9408,22316.0
2017-04-28 10:15:00,28.8,28.81,28.78,28.79,36212.0,22.9408,22.9488,22.9249,22.9328,36212.0
2017-04-28 10:20:00,28.79,28.81,28.77,28.81,65315.0,22.9328,22.9488,22.9169,22.9488,65315.0
2017-04-28 10:25:00,28.81,28.83,28.79,28.83,54244.0,22.9488,22.9647,22.9328,22.9647,54244.0
2017-04-28 10:30:00,28.83,28.89,28.81,28.88,162150.0,22.9647,23.0125,22.9488,23.0045,162150.0
2017-04-28 10:35:00,28.88,28.9,28.87,28.9,34264.0,23.0045,23.0205,22.9966,23.0205,34264.0
2017-04-28 10:40:00,28.89,28.89,28.85,28.86,56611.0,23.0125,23.0125,22.9806,22.9886,56611.0
2017-04-28 10:45:00,28.86,28.88,28.84,28.86,45293.0,22.9886,23.0045,22.9727,22.9886,45293.0
2017-04-28 10:50:00,28.85,28.87,28.84,28.87,36139.0,22.9806,22.9966,22.9727,22.9966,36139.0
2017-04-28 10:55:00,28.87,28.89,28.86,28.89,27934.0,22.9966,23.0125,22.9886,23.0125,27934.0
2017-04-28 11:00:00,28.89,28.9,28.88,28.88,26258.0,23.0125,23.0205,23.0045,23.0045,26258.0
2017-04-28 11:05:00,28.89,28.89,28.85,28.85,54819.0,23.0125,23.0125,22.9806,22.9806,54819.0
2017-04-28 11:10:00,28.85,28.86,28.84,28.85,100659.0,22.9806,22.9886,22.9727,22.9806,100659.0
2017-04-28 11:15:00,28.85,28.88,28.85,28.88,44837.0,22.9806,23.0045,22.9806,23.0045,44837.0
2017-04-28 11:20:00,28.88,28.89,28.85,28.86,30839.0,23.0045,23.0125,22.9806,22.9886,30839.0
2017-04-28 11:25:00,28.86,28.88,28.86,28.87,38871.0,22.9886,23.0045,22.9886,22.9966,38871.0
2017-04-28 11:30:00,28.87,28.88,28.84,28.85,50768.0,22.9966,23.0045,22.9727,22.9806,50768.0
2017-04-28 11:35:00,28.86,28.88,28.85,28.86,31415.0,22.9886,23.0045,22.9806,22.9886,31415.0
2017-04-28 11:40:00,28.86,28.87,28.84,28.85,60661.0,22.9886,22.9966,22.9727,22.9806,60661.0
2017-04-28 11:45:00,28.85,28.87,28.84,28.86,38102.0,22.9806,22.9966,22.9727,22.9886,38102.0
2017-04-28 11:50:00,28.86,28.87,28.85,28.87,19724.0,22.9886,22.9966,22.9806,22.9966,19724.0
2017-04-28 11:55:00,28.87,28.87,28.85,28.85,41842.0,22.9966,22.9966,22.9806,22.9806,41842.0
2017-04-28 12:00:00,28.86,28.88,28.85,28.87,39701.0,22.9886,23.0045,22.9806,22.9966,39701.0
2017-04-28 12:05:00,28.88,28.89,28.87,28.89,25365.0,23.0045,23.0125,22.9966,23.0125,25365.0
2017-04-28 12:10:00,28.89,28.9,28.88,28.89,32762.0,23.0125,23.0205,23.0045,23.0125,32762.0
2017-04-28 12:15:00,28.89,28.91,28.88,28.91,39063.0,23.0125,23.0284,23.0045,23.0284,39063.0
2017-04-28 12:20:00,28.91,28.93,28.9,28.93,23445.0,23.0284,23.0444,23.0205,23.0444,23445.0
2017-04-28 12:25:00,28.93,28.93,28.92,28.93,9070.0,23.0444,23.0444,23.0364,23.0444,9070.0
2017-04-28 12:30:00,28.93,28.93,28.89,28.9,37230.0,23.0444,23.0444,23.0125,23.0205,37230.0
2017-04-28 12:35:00,28.91,28.91,28.87,28.87,24745.0,23.0284,23.0284,22.9966,22.9966,24745.0
2017-04-28 12:40:00,28.88,28.9,28.87,28.89,33295.0,23.0045,23.0205,22.9966,23.0125,33295.0
2017-04-28 12:45:00,28.89,28.89,28.88,28.89,12172.0,23.0125,23.0125,23.0045,23.0125,12172.0
2017-04-28 12:50:00,28.88,28.89,28.87,28.87,23597.0,23.0045,23.0125,22.9966,22.9966,23597.0
2017-04-28 12:55:00,28.87,28.88,28.84,28.84,52271.0,22.9966,23.0045,22.9727,22.9727,52271.0
2017-04-28 13:00:00,28.84,28.85,28.83,28.84,40510.0,22.9727,22.9806,22.9647,22.9727,40510.0
2017-04-28 13:05:00,28.85,28.85,28.84,28.85,20350.0,22.9806,22.9806,22.9727,22.9806,20350.0
2017-04-28 13:10:00,28.84,28.86,28.84,28.85,48706.0,22.9727,22.9886,22.9727,22.9806,48706.0
2017-04-28 13:15:00,28.86,28.86,28.85,28.86,33884.0,22.9886,22.9886,22.9806,22.9886,33884.0
2017-04-28 13:20:00,28.86,28.88,28.85,28.88,101617.0,22.9886,23.0045,22.9806,23.0045,101617.0
2017-04-28 13:25:00,28.88,28.9,28.87,28.89,40063.0,23.0045,23.0205,22.9966,23.0125,40063.0
2017-04-28 13:30:00,28.9,28.9,28.89,28.9,15297.0,23.0205,23.0205,23.0125,23.0205,15297.0
2017-04-28 13:35:00,28.9,28.91,28.89,28.91,38245.0,23.0205,23.0284,23.0125,23.0284,38245.0
2017-04-28 13:40:00,28.91,28.91,28.9,28.91,15697.0,23.0284,23.0284,23.0205,23.0284,15697.0
2017-04-28 13:45:00,28.91,28.92,28.9,28.91,26349.0,23.0284,23.0364,23.0205,23.0284,26349.0
2017-04-28 13:50:00,28.91,28.92,28.91,28.92,33017.0,23.0284,23.0364,23.0284,23.0364,33017.0
2017-04-28 13:55:00,28.92,28.92,28.91,28.92,112027.0,23.0364,23.0364,23.0284,23.0364,112027.0
2017-04-28 14:00:00,28.92,28.92,28.91,28.92,32544.0,23.0364,23.0364,23.0284,23.0364,32544.0
2017-04-28 14:05:00,28.92,28.92,28.9,28.9,61350.0,23.0364,23.0364,23.0205,23.0205,61350.0
2017-04-28 14:10:00,28.9,28.91,28.87,28.87,58525.0,23.0205,23.0284,22.9966,22.9966,58525.0
2017-04-28 14:15:00,28.87,28.88,28.87,28.87,31419.0,22.9966,23.0045,22.9966,22.9966,31419.0
2017-04-28 14:20:00,28.88,28.88,28.87,28.88,26780.0,23.0045,23.0045,22.9966,23.0045,26780.0
2017-04-28 14:25:00,28.88,28.89,28.87,28.89,49747.0,23.0045,23.0125,22.9966,23.0125,49747.0
2017-04-28 14:30:00,28.89,28.91,28.88,28.91,42535.0,23.0125,23.0284,23.0045,23.0284,42535.0
2017-04-28 14:35:00,28.91,28.91,28.9,28.9,35888.0,23.0284,23.0284,23.0205,23.0205,35888.0
2017-04-28 14:40:00,28.91,28.92,28.91,28.92,47016.0,23.0284,23.0364,23.0284,23.0364,47016.0
2017-04-28 14:45:00,28.92,28.92,28.91,28.92,78914.0,23.0364,23.0364,23.0284,23.0364,78914.0
2017-04-28 14:50:00,28.92,28.92,28.91,28.92,31409.0,23.0364,23.0364,23.0284,23.0364,31409.0
2017-04-28 14:55:00,28.91,28.92,28.91,28.91,38950.0,23.0284,23.0364,23.0284,23.0284,38950.0
2017-04-28 15:00:00,28.91,28.92,28.88,28.89,49380.0,23.0284,23.0364,23.0045,23.0125,49380.0
2017-04-28 15:05:00,28.89,28.91,28.88,28.91,59813.0,23.0125,23.0284,23.0045,23.0284,59813.0
2017-04-28 15:10:00,28.91,28.91,28.9,28.91,27829.0,23.0284,23.0284,23.0205,23.0284,27829.0
2017-04-28 15:15:00,28.9,28.91,28.89,28.9,65095.0,23.0205,23.0284,23.0125,23.0205,65095.0
2017-04-28 15:20:00,28.89,28.9,28.85,28.86,82038.0,23.0125,23.0205,22.9806,22.9886,82038.0
2017-04-28 15:25:00,28.86,28.86,28.85,28.85,34423.0,22.9886,22.9886,22.9806,22.9806,34423.0
2017-04-28 15:30:00,28.85,28.86,28.84,28.84,54641.0,22.9806,22.9886,22.9727,22.9727,54641.0
2017-04-28 15:35:00,28.85,28.85,28.84,28.85,67869.0,22.9806,22.9806,22.9727,22.9806,67869.0
2017-04-28 15:40:00,28.85,28.86,28.84,28.86,115594.0,22.9806,22.9886,22.9727,22.9886,115594.0
2017-04-28 15:45:00,28.85,28.85,28.84,28.85,81136.0,22.9806,22.9806,22.9727,22.9806,81136.0
2017-04-28 15:50:00,28.85,28.88,28.84,28.87,217510.0,22.9806,23.0045,22.9727,22.9966,217510.0
2017-04-28 15:55:00,28.87,28.87,28.84,28.85,458413.0,22.9966,22.9966,22.9727,22.9806,458413.0
2017-05-01 09:30:00,28.95,28.95,28.86,28.86,116446.0,23.0603,23.0603,22.9886,22.9886,116446.0
2017-05-01 09:35:00,28.87,28.94,28.86,28.89,43330.0,22.9966,23.0523,22.9886,23.0125,43330.0
2017-05-01 09:40:00,28.89,28.92,28.85,28.91,75261.0,23.0125,23.0364,22.9806,23.0284,75261.0
2017-05-01 09:45:00,28.91,28.96,28.89,28.95,217440.0,23.0284,23.0683,23.0125,23.0603,217440.0
2017-05-01 09:50:00,28.95,29.0,28.93,28.94,232624.0,23.0603,23.1001,23.0444,23.0523,232624.0
2017-05-01 09:55:00,28.94,28.94,28.9,28.92,56306.0,23.0523,23.0523,23.0205,23.0364,56306.0
2017-05-01 10:00:00,28.92,28.93,28.85,28.86,46060.0,23.0364,23.0444,22.9806,22.9886,46060.0
2017-05-01 10:05:00,28.85,28.87,28.85,28.86,46924.0,22.9806,22.9966,22.9806,22.9886,46924.0
2017-05-01 10:10:00,28.85,28.86,28.82,28.86,67831.0,22.9806,22.9886,22.9567,22.9886,67831.0
2017-05-01 10:15:00,28.87,28.89,28.85,28.86,42880.0,22.9966,23.0125,22.9806,22.9886,42880.0
2017-05-01 10:20:00,28.86,28.88,28.84,28.85,49079.0,22.9886,23.0045,22.9727,22.9806,49079.0
2017-05-01 10:25:00,28.85,28.89,28.83,28.86,56581.0,22.9806,23.0125,22.9647,22.9886,56581.0
2017-05-01 10:30:00,28.86,28.93,28.85,28.93,47298.0,22.9886,23.0444,22.9806,23.0444,47298.0
2017-05-01 10:35:00,28.92,28.96,28.91,28.91,53202.0,23.0364,23.0683,23.0284,23.0284,53202.0
2017-05-01 10:40:00,28.91,28.96,28.91,28.95,47827.0,23.0284,23.0683,23.0284,23.0603,47827.0
2017-05-01 10:45:00,28.95,29.0,28.93,28.99,43334.0,23.0603,23.1001,23.0444,23.0922,43334.0
2017-05-01 10:50:00,28.99,29.01,28.97,29.01,101376.0,23.0922,23.1081,23.0762,23.1081,101376.0
2017-05-01 10:55:00,29.01,29.02,28.99,29.0,36295.0,23.1081,23.1161,23.0922,23.1001,36295.0
2017-05-01 11:00:00,29.0,29.03,29.0,29.02,47550.0,23.1001,23.124,23.1001,23.1161,47550.0
2017-05-01 11:05:00,29.02,29.04,29.0,29.03,39338.0,23.1161,23.132,23.1001,23.124,39338.0
2017-05-01 11:10:00,29.03,29.05,29.02,29.05,17209.0,23.124,23.1399,23.1161,23.1399,17209.0
2017-05-01 11:15:00,29.05,29.06,29.03,29.05,40301.0,23.1399,23.1479,23.124,23.1399,40301.0
2017-05-01 11:20:00,29.05,29.06,29.02,29.03,23380.0,23.1399,23.1479,23.1161,23.124,23380.0
2017-05-01 11:25:00,29.03,29.05,29.01,29.01,48621.0,23.124,23.1399,23.1081,23.1081,48621.0
2017-05-01 11:30:00,29.02,29.03,29.0,29.02,43062.0,23.1161,23.124,23.1001,23.1161,43062.0
2017-05-01 11:35:00,29.02,29.03,29.01,29.03,39128.0,23.1161,23.124,23.1081,23.124,39128.0
2017-05-01 11:40:00,29.03,29.04,29.02,29.04,31477.0,23.124,23.132,23.1161,23.132,31477.0
2017-05-01 11:45:00,29.04,29.06,29.03,29.05,83779.0,23.132,23.1479,23.124,23.1399,83779.0
2017-05-01 11:50:00,29.05,29.07,29.04,29.04,42550.0,23.1399,23.1559,23.132,23.132,42550.0
2017-05-01 11:55:00,29.05,29.08,29.04,29.07,35178.0,23.1399,23.1638,23.132,23.1559,35178.0
2017-05-01 12:00:00,29.07,29.1,29.06,29.1,25507.0,23.1559,23.1798,23.1479,23.1798,25507.0
2017-05-01 12:05:00,29.1,29.13,29.08,29.13,59232.0,23.1798,23.2037,23.1638,23.2037,59232.0
2017-05-01 12:10:00,29.13,29.14,29.11,29.13,38423.0,23.2037,23.2116,23.1877,23.2037,38423.0
2017-05-01 12:15:00,29.13,29.16,29.13,29.15,45859.0,23.2037,23.2276,23.2037,23.2196,45859.0
2017-05-01 12:20:00,29.15,29.15,29.12,29.14,32852.0,23.2196,23.2196,23.1957,23.2116,32852.0
2017-05-01 12:25:00,29.14,29.15,29.13,29.14,33093.0,23.2116,23.2196,23.2037,23.2116,33093.0
2017-05-01 12:30:00,29.14,29.17,29.13,29.14,44162.0,23.2116,23.2355,23.2037,23.2116,44162.0
2017-05-01 12:35:00,29.13,29.16,29.13,29.16,25631.0,23.2037,23.2276,23.2037,23.2276,25631.0
2017-05-01 12:40:00,29.16,29.16,29.12,29.12,44416.0,23.2276,23.2276,23.1957,23.1957,44416.0
2017-05-01 12:45:00,29.12,29.13,29.12,29.12,17725.0,23.1957,23.2037,23.1957,23.1957,17725.0
2017-05-01 12:50:00,29.13,29.13,29.06,29.09,112149.0,23.2037,23.2037,23.1479,23.1718,112149.0
2017-05-01 12:55:00,29.09,29.11,29.07,29.08,166810.0,23.1718,23.1877,23.1559,23.1638,166810.0
2017-05-01 13:00:00,29.08,29.11,29.06,29.11,59550.0,23.1638,23.1877,23.1479,23.1877,59550.0
2017-05-01 13:05:00,29.11,29.14,29.1,29.13,37759.0,23.1877,23.2116,23.1798,23.2037,37759.0
2017-05-01 13:10:00,29.13,29.14,29.11,29.11,171513.0,23.2037,23.2116,23.1877,23.1877,171513.0
2017-05-01 13:15:00,29.12,29.17,29.11,29.17,36077.0,23.1957,23.2355,23.1877,23.2355,36077.0
2017-05-01 13:20:00,29.17,29.18,29.16,29.17,21147.0,23.2355,23.2435,23.2276,23.2355,21147.0
2017-05-01 13:25:00,29.16,29.17,29.15,29.17,36611.0,23.2276,23.2355,23.2196,23.2355,36611.0
2017-05-01 13:30:00,29.16,29.16,29.14,29.15,41747.0,23.2276,23.2276,23.2116,23.2196,41747.0
2017-05-01 13:35:00,29.15,29.15,29.11,29.12,52117.0,23.2196,23.2196,23.1877,23.1957,52117.0
2017-05-01 13:40:00,29.11,29.14,29.11,29.13,40471.0,23.1877,23.2116,23.1877,23.2037,40471.0
2017-05-01 13:45:00,29.14,29.14,29.11,29.13,59875.0,23.2116,23.2116,23.1877,23.2037,59875.0
2017-05-01 13:50:00,29.12,29.14,29.12,29.13,27286.0,23.1957,23.2116,23.1957,23.2037,27286.0
2017-05-01 13:55:00,29.13,29.15,29.12,29.15,46923.0,23.2037,23.2196,23.1957,23.2196,46923.0
2017-05-01 14:00:00,29.15,29.16,29.14,29.15,84822.0,23.2196,23.2276,23.2116,23.2196,84822.0
2017-05-01 14:05:00,29.15,29.16,29.11,29.12,73362.0,23.2196,23.2276,23.1877,23.1957,73362.0
2017-05-01 14:10:00,29.12,29.12,29.08,29.1,75105.0,23.1957,23.1957,23.1638,23.1798,75105.0
2017-05-01 14:15:00,29.1,29.13,29.09,29.12,47159.0,23.1798,23.2037,23.1718,23.1957,47159.0
2017-05-01 14:20:00,29.12,29.12,29.09,29.1,42899.0,23.1957,23.1957,23.1718,23.1798,42899.0
2017-05-01 14:25:00,29.09,29.1,29.07,29.07,36035.0,23.1718,23.1798,23.1559,23.1559,36035.0
2017-05-01 14:30:00,29.07,29.09,29.06,29.09,30823.0,23.1559,23.1718,23.1479,23.1718,30823.0
2017-05-01 14:35:00,29.09,29.1,29.08,29.09,49460.0,23.1718,23.1798,23.1638,23.1718,49460.0
2017-05-01 14:40:00,29.09,29.1,29.08,29.09,30738.0,23.1718,23.1798,23.1638,23.1718,30738.0
2017-05-01 14:45:00,29.09,29.1,29.07,29.09,48973.0,23.1718,23.1798,23.1559,23.1718,48973.0
2017-05-01 14:50:00,29.09,29.1,29.07,29.1,50397.0,23.1718,23.1798,23.1559,23.1798,50397.0
2017-05-01 14:55:00,29.1,29.1,29.07,29.08,41076.0,23.1798,23.1798,23.1559,23.1638,41076.0
2017-05-01 15:00:00,29.09,29.1,29.08,29.09,33979.0,23.1718,23.1798,23.1638,23.1718,33979.0
2017-05-01 15:05:00,29.09,29.09,29.08,29.09,20988.0,23.1718,23.1718,23.1638,23.1718,20988.0
2017-05-01 15:10:00,29.09,29.1,29.08,29.1,83429.0,23.1718,23.1798,23.1638,23.1798,83429.0
2017-05-01 15:15:00,29.1,29.1,29.09,29.1,26484.0,23.1798,23.1798,23.1718,23.1798,26484.0
2017-05-01 15:20:00,29.1,29.1,29.09,29.1,52560.0,23.1798,23.1798,23.1718,23.1798,52560.0
2017-05-01 15:25:00,29.1,29.1,29.09,29.1,38069.0,23.1798,23.1798,23.1718,23.1798,38069.0
2017-05-01 15:30:00,29.1,29.13,29.09,29.13,74839.0,23.1798,23.2037,23.1718,23.2037,74839.0
2017-05-01 15:35:00,29.13,29.14,29.11,29.12,138048.0,23.2037,23.2116,23.1877,23.1957,138048.0
2017-05-01 15:40:00,29.12,29.12,29.11,29.11,89867.0,23.1957,23.1957,23.1877,23.1877,89867.0
2017-05-01 15:45:00,29.12,29.12,29.11,29.11,100045.0,23.1957,23.1957,23.1877,23.1877,100045.0
2017-05-01 15:50:00,29.11,29.13,29.1,29.12,223887.0,23.1877,23.2037,23.1798,23.1957,223887.0
2017-05-01 15:55:00,29.13,29.13,29.11,29.12,413466.0,23.2037,23.2037,23.1877,23.1957,413466.0
2017-05-02 09:30:00,29.12,29.16,29.05,29.14,125518.0,23.1957,23.2276,23.1399,23.2116,125518.0
2017-05-02 09:35:00,29.15,29.15,29.08,29.11,66345.0,23.2196,23.2196,23.1638,23.1877,66345.0
2017-05-02 09:40:00,29.11,29.11,29.03,29.03,40643.0,23.1877,23.1877,23.124,23.124,40643.0
2017-05-02 09:45:00,29.04,29.05,29.0,29.05,79512.0,23.132,23.1399,23.1001,23.1399,79512.0
2017-05-02 09:50:00,29.04,29.1,29.02,29.09,36010.0,23.132,23.1798,23.1161,23.1718,36010.0
2017-05-02 09:55:00,29.09,29.11,29.06,29.06,38980.0,23.1718,23.1877,23.1479,23.1479,38980.0
2017-05-02 10:00:00,29.06,29.06,29.01,29.02,49022.0,23.1479,23.1479,23.1081,23.1161,49022.0
2017-05-02 10:05:00,29.02,29.05,29.01,29.04,44447.0,23.1161,23.1399,23.1081,23.132,44447.0
2017-05-02 10:10:00,29.04,29.12,29.03,29.12,124140.0,23.132,23.1957,23.124,23.1957,124140.0
2017-05-02 10:15:00,29.12,29.12,29.05,29.05,48141.0,23.1957,23.1957,23.1399,23.1399,48141.0
2017-05-02 10:20:00,29.05,29.1,29.05,29.09,38573.0,23.1399,23.1798,23.1399,23.1718,38573.0
2017-05-02 10:25:00,29.1,29.14,29.09,29.14,30280.0,23.1798,23.2116,23.1718,23.2116,30280.0
2017-05-02 10:30:00,29.14,29.14,29.11,29.11,31135.0,23.2116,23.2116,23.1877,23.1877,31135.0
2017-05-02 10:35:00,29.11,29.13,29.1,29.11,29632.0,23.1877,23.2037,23.1798,23.1877,29632.0
2017-05-02 10:40:00,29.1,29.12,29.1,29.11,40695.0,23.1798,23.1957,23.1798,23.1877,40695.0
2017-05-02 10:45:00,29.12,29.14,29.09,29.11,72346.0,23.1957,23.2116,23.1718,23.1877,72346.0
2017-05-02 10:50:00,29.11,29.12,29.09,29.1,37692.0,23.1877,23.1957,23.1718,23.1798,37692.0
2017-05-02 10:55:00,29.1,29.11,29.08,29.11,57286.0,23.1798,23.1877,23.1638,23.1877,57286.0
2017-05-02 11:00:00,29.1,29.15,29.09,29.15,59231.0,23.1798,23.2196,23.1718,23.2196,59231.0
2017-05-02 11:05:00,29.15,29.16,29.12,29.12,35355.0,23.2196,23.2276,23.1957,23.1957,35355.0
2017-05-02 11:10:00,29.13,29.14,29.09,29.1,96655.0,23.2037,23.2116,23.1718,23.1798,96655.0
2017-05-02 11:15:00,29.1,29.13,29.09,29.13,71108.0,23.1798,23.2037,23.1718,23.2037,71108.0
2017-05-02 11:20:00,29.13,29.14,29.11,29.12,41298.0,23.2037,23.2116,23.1877,23.1957,41298.0
2017-05-02 11:25:00,29.12,29.13,29.1,29.12,72773.0,23.1957,23.2037,23.1798,23.1957,72773.0
2017-05-02 11:30:00,29.11,29.13,29.1,29.13,56941.0,23.1877,23.2037,23.1798,23.2037,56941.0
2017-05-02 11:35:00,29.12,29.13,29.11,29.12,40827.0,23.1957,23.2037,23.1877,23.1957,40827.0
2017-05-02 11:40:00,29.12,29.12,29.1,29.1,18127.0,23.1957,23.1957,23.1798,23.1798,18127.0
2017-05-02 11:45:00,29.1,29.12,29.1,29.12,28496.0,23.1798,23.1957,23.1798,23.1957,28496.0
2017-05-02 11:50:00,29.11,29.13,29.1,29.12,50144.0,23.1877,23.2037,23.1798,23.1957,50144.0
2017-05-02 11:55:00,29.12,29.12,29.1,29.12,28989.0,23.1957,23.1957,23.1798,23.1957,28989.0
2017-05-02 12:00:00,29.12,29.13,29.1,29.11,38830.0,23.1957,23.2037,23.1798,23.1877,38830.0
2017-05-02 12:05:00,29.11,29.12,29.11,29.11,13502.0,23.1877,23.1957,23.1877,23.1877,13502.0
2017-05-02 12:10:00,29.12,29.12,29.11,29.11,24431.0,23.1957,23.1957,23.1877,23.1877,24431.0
2017-05-02 12:15:00,29.12,29.12,29.1,29.11,34028.0,23.1957,23.1957,23.1798,23.1877,34028.0
2017-05-02 12:20:00,29.11,29.11,29.09,29.09,44678.0,23.1877,23.1877,23.1718,23.1718,44678.0
2017-05-02 12:25:00,29.09,29.1,29.07,29.07,19815.0,23.1718,23.1798,23.1559,23.1559,19815.0
2017-05-02 12:30:00,29.08,29.1,29.07,29.08,30485.0,23.1638,23.1798,23.1559,23.1638,30485.0
2017-05-02 12:35:00,29.09,29.11,29.07,29.1,59713.0,23.1718,23.1877,23.1559,23.1798,59713.0
2017-05-02 12:40:00,29.1,29.11,29.09,29.11,19036.0,23.1798,23.1877,23.1718,23.1877,19036.0
2017-05-02 12:45:00,29.11,29.11,29.07,29.07,30039.0,23.1877,23.1877,23.1559,23.1559,30039.0
2017-05-02 12:50:00,29.07,29.09,29.06,29.06,36747.0,23.1559,23.1718,23.1479,23.1479,36747.0
2017-05-02 12:55:00,29.06,29.07,29.05,29.05,29228.0,23.1479,23.1559,23.1399,23.1399,29228.0
2017-05-02 13:00:00,29.06,29.06,29.04,29.05,19714.0,23.1479,23.1479,23.132,23.1399,19714.0
2017-05-02 13:05:00,29.04,29.05,29.02,29.02,26368.0,23.132,23.1399,23.1161,23.1161,26368.0
2017-05-02 13:10:00,29.02,29.03,29.0,29.01,20624.0,23.1161,23.124,23.1001,23.1081,20624.0
2017-05-02 13:15:00,29.01,29.03,29.0,29.02,34629.0,23.1081,23.124,23.1001,23.1161,34629.0
2017-05-02 13:20:00,29.01,29.02,29.0,29.01,27813.0,23.1081,23.1161,23.1001,23.1081,27813.0
2017-05-02 13:25:00,29.01,29.02,28.98,28.98,61445.0,23.1081,23.1161,23.0842,23.0842,61445.0
2017-05-02 13:30:00,28.98,28.99,28.97,28.97,15484.0,23.0842,23.0922,23.0762,23.0762,15484.0
2017-05-02 13:35:00,28.98,28.99,28.97,28.97,34917.0,23.0842,23.0922,23.0762,23.0762,34917.0
2017-05-02 13:40:00,28.98,29.0,28.97,28.99,50910.0,23.0842,23.1001,23.0762,23.0922,50910.0
2017-05-02 13:45:00,28.99,28.99,28.96,28.98,68942.0,23.0922,23.0922,23.0683,23.0842,68942.0
2017-05-02 13:50:00,28.98,28.99,28.97,28.98,13867.0,23.0842,23.0922,23.0762,23.0842,13867.0
2017-05-02 13:55:00,28.98,28.98,28.94,28.94,32784.0,23.0842,23.0842,23.0523,23.0523,32784.0
2017-05-02 14:00:00,28.95,28.96,28.93,28.95,74673.0,23.0603,23.0683,23.0444,23.0603,74673.0
2017-05-02 14:05:00,28.94,28.95,28.93,28.95,81088.0,23.0523,23.0603,23.0444,23.0603,81088.0
2017-05-02 14:10:00,28.95,28.95,28.94,28.95,43254.0,23.0603,23.0603,23.0523,23.0603,43254.0
2017-05-02 14:15:00,28.95,28.95,28.94,28.94,37232.0,23.0603,23.0603,23.0523,23.0523,37232.0
2017-05-02 14:20:00,28.95,28.95,28.93,28.94,45950.0,23.0603,23.0603,23.0444,23.0523,45950.0
2017-05-02 14:25:00,28.94,28.94,28.93,28.93,16050.0,23.0523,23.0523,23.0444,23.0444,16050.0
2017-05-02 14:30:00,28.94,28.94,28.93,28.94,21043.0,23.0523,23.0523,23.0444,23.0523,21043.0
2017-05-02 14:35:00,28.94,28.94,28.91,28.91,41601.0,23.0523,23.0523,23.0284,23.0284,41601.0
2017-05-02 14:40:00,28.91,28.91,28.89,28.9,190013.0,23.0284,23.0284,23.0125,23.0205,190013.0
2017-05-02 14:45:00,28.91,28.92,28.89,28.9,77833.0,23.0284,23.0364,23.0125,23.0205,77833.0
2017-05-02 14:50:00,28.91,28.91,28.9,28.9,25902.0,23.0284,23.0284,23.0205,23.0205,25902.0
2017-05-02 14:55:00,28.9,28.92,28.9,28.92,72412.0,23.0205,23.0364,23.0205,23.0364,72412.0
2017-05-02 15:00:00,28.92,28.92,28.91,28.92,29324.0,23.0364,23.0364,23.0284,23.0364,29324.0
2017-05-02 15:05:00,28.92,28.94,28.91,28.94,50348.0,23.0364,23.0523,23.0284,23.0523,50348.0
2017-05-02 15:10:00,28.94,28.97,28.93,28.96,44089.0,23.0523,23.0762,23.0444,23.0683,44089.0
2017-05-02 15:15:00,28.96,28.97,28.96,28.96,25240.0,23.0683,23.0762,23.0683,23.0683,25240.0
2017-05-02 15:20:00,28.96,28.98,28.96,28.97,48695.0,23.0683,23.0842,23.0683,23.0762,48695.0
2017-05-02 15:25:00,28.98,28.98,28.96,28.98,78224.0,23.0842,23.0842,23.0683,23.0842,78224.0
2017-05-02 15:30:00,28.97,28.98,28.97,28.98,70507.0,23.0762,23.0842,23.0762,23.0842,70507.0
2017-05-02 15:35:00,28.98,28.98,28.96,28.98,96510.0,23.0842,23.0842,23.0683,23.0842,96510.0
2017-05-02 15:40:00,28.98,29.0,28.97,28.99,144837.0,23.0842,23.1001,23.0762,23.0922,144837.0
2017-05-02 15:45:00,28.99,28.99,28.97,28.98,126386.0,23.0922,23.0922,23.0762,23.0842,126386.0
2017-05-02 15:50:00,28.98,29.01,28.97,28.98,199023.0,23.0842,23.1081,23.0762,23.0842,199023.0
2017-05-02 15:55:00,28.99,29.02,28.97,29.01,428547.0,23.0922,23.1161,23.0762,23.1081,428547.0
2017-05-03 09:30:00,28.85,28.85,28.71,28.84,143626.0,22.9806,22.9806,22.8691,22.9727,143626.0
2017-05-03 09:35:00,28.85,28.89,28.83,28.85,51536.0,22.9806,23.0125,22.9647,22.9806,51536.0
2017-05-03 09:40:00,28.85,28.87,28.83,28.83,63106.0,22.9806,22.9966,22.9647,22.9647,63106.0
2017-05-03 09:45:00,28.83,28.89,28.83,28.89,98721.0,22.9647,23.0125,22.9647,23.0125,98721.0
2017-05-03 09:50:00,28.88,28.93,28.88,28.9,57543.0,23.0045,23.0444,23.0045,23.0205,57543.0
2017-05-03 09:55:00,28.89,28.9,28.87,28.88,29411.0,23.0125,23.0205,22.9966,23.0045,29411.0
2017-05-03 10:00:00,28.88,28.92,28.84,28.92,364416.0,23.0045,23.0364,22.9727,23.0364,364416.0
2017-05-03 10:05:00,28.92,28.93,28.83,28.83,52311.0,23.0364,23.0444,22.9647,22.9647,52311.0
2017-05-03 10:10:00,28.84,28.86,28.82,28.84,45831.0,22.9727,22.9886,22.9567,22.9727,45831.0
2017-05-03 10:15:00,28.85,28.85,28.81,28.82,49026.0,22.9806,22.9806,22.9488,22.9567,49026.0
2017-05-03 10:20:00,28.82,28.86,28.81,28.83,52925.0,22.9567,22.9886,22.9488,22.9647,52925.0
2017-05-03 10:25:00,28.83,28.84,28.82,28.83,25987.0,22.9647,22.9727,22.9567,22.9647,25987.0
2017-05-03 10:30:00,28.83,28.83,28.82,28.82,46899.0,22.9647,22.9647,22.9567,22.9567,46899.0
2017-05-03 10:35:00,28.83,28.85,28.81,28.82,69447.0,22.9647,22.9806,22.9488,22.9567,69447.0
2017-05-03 10:40:00,28.82,28.82,28.8,28.8,37460.0,22.9567,22.9567,22.9408,22.9408,37460.0
2017-05-03 10:45:00,28.8,28.81,28.76,28.79,85766.0,22.9408,22.9488,22.9089,22.9328,85766.0
2017-05-03 10:50:00,28.79,28.79,28.71,28.71,56318.0,22.9328,22.9328,22.8691,22.8691,56318.0
2017-05-03 10:55:00,28.71,28.72,28.71,28.71,89127.0,22.8691,22.8771,22.8691,22.8691,89127.0
2017-05-03 11:00:00,28.71,28.73,28.71,28.73,69969.0,22.8691,22.885,22.8691,22.885,69969.0
2017-05-03 11:05:00,28.73,28.76,28.72,28.76,38751.0,22.885,22.9089,22.8771,22.9089,38751.0
2017-05-03 11:10:00,28.76,28.77,28.72,28.72,42630.0,22.9089,22.9169,22.8771,22.8771,42630.0
2017-05-03 11:15:00,28.72,28.73,28.7,28.72,57977.0,22.8771,22.885,22.8612,22.8771,57977.0
2017-05-03 11:20:00,28.73,28.78,28.73,28.77,39699.0,22.885,22.9249,22.885,22.9169,39699.0
2017-05-03 11:25:00,28.77,28.82,28.76,28.82,73494.0,22.9169,22.9567,22.9089,22.9567,73494.0
2017-05-03 11:30:00,28.82,28.83,28.8,28.8,23677.0,22.9567,22.9647,22.9408,22.9408,23677.0
2017-05-03 11:35:00,28.8,28.81,28.79,28.8,37306.0,22.9408,22.9488,22.9328,22.9408,37306.0
2017-05-03 11:40:00,28.8,28.81,28.79,28.8,36278.0,22.9408,22.9488,22.9328,22.9408,36278.0
2017-05-03 11:45:00,28.8,28.81,28.8,28.8,27095.0,22.9408,22.9488,22.9408,22.9408,27095.0
2017-05-03 11:50:00,28.8,28.81,28.79,28.8,64886.0,22.9408,22.9488,22.9328,22.9408,64886.0
2017-05-03 11:55:00,28.81,28.81,28.79,28.81,45027.0,22.9488,22.9488,22.9328,22.9488,45027.0
2017-05-03 12:00:00,28.81,28.81,28.8,28.8,13607.0,22.9488,22.9488,22.9408,22.9408,13607.0
2017-05-03 12:05:00,28.8,28.84,28.8,28.84,41398.0,22.9408,22.9727,22.9408,22.9727,41398.0
2017-05-03 12:10:00,28.84,28.84,28.82,28.84,14645.0,22.9727,22.9727,22.9567,22.9727,14645.0
2017-05-03 12:15:00,28.84,28.84,28.82,28.83,28631.0,22.9727,22.9727,22.9567,22.9647,28631.0
2017-05-03 12:20:00,28.82,28.83,28.81,28.82,31046.0,22.9567,22.9647,22.9488,22.9567,31046.0
2017-05-03 12:25:00,28.82,28.82,28.81,28.81,15515.0,22.9567,22.9567,22.9488,22.9488,15515.0
2017-05-03 12:30:00,28.82,28.82,28.81,28.81,24012.0,22.9567,22.9567,22.9488,22.9488,24012.0
2017-05-03 12:35:00,28.82,28.82,28.79,28.79,28672.0,22.9567,22.9567,22.9328,22.9328,28672.0
2017-05-03 12:40:00,28.79,28.8,28.79,28.79,20693.0,22.9328,22.9408,22.9328,22.9328,20693.0
2017-05-03 12:45:00,28.8,28.8,28.78,28.78,27004.0,22.9408,22.9408,22.9249,22.9249,27004.0
2017-05-03 12:50:00,28.78,28.79,28.78,28.78,17412.0,22.9249,22.9328,22.9249,22.9249,17412.0
2017-05-03 12:55:00,28.79,28.79,28.78,28.78,31591.0,22.9328,22.9328,22.9249,22.9249,31591.0
2017-05-03 13:00:00,28.78,28.79,28.78,28.78,20486.0,22.9249,22.9328,22.9249,22.9249,20486.0
2017-05-03 13:05:00,28.79,28.79,28.77,28.77,32816.0,22.9328,22.9328,22.9169,22.9169,32816.0
2017-05-03 13:10:00,28.77,28.78,28.77,28.78,53847.0,22.9169,22.9249,22.9169,22.9249,53847.0
2017-05-03 13:15:00,28.78,28.78,28.76,28.76,33848.0,22.9249,22.9249,22.9089,22.9089,33848.0
2017-05-03 13:20:00,28.77,28.77,28.76,28.76,42358.0,22.9169,22.9169,22.9089,22.9089,42358.0
2017-05-03 13:25:00,28.76,28.76,28.72,28.72,76004.0,22.9089,22.9089,22.8771,22.8771,76004.0
2017-05-03 13:30:00,28.72,28.74,28.72,28.74,35811.0,22.8771,22.893,22.8771,22.893,35811.0
2017-05-03 13:35:00,28.74,28.74,28.73,28.74,16217.0,22.893,22.893,22.885,22.893,16217.0
2017-05-03 13:40:00,28.74,28.77,28.73,28.77,35005.0,22.893,22.9169,22.885,22.9169,35005.0
2017-05-03 13:45:00,28.77,28.78,28.76,28.78,27581.0,22.9169,22.9249,22.9089,22.9249,27581.0
2017-05-03 13:50:00,28.77,28.78,28.76,28.76,28325.0,22.9169,22.9249,22.9089,22.9089,28325.0
2017-05-03 13:55:00,28.77,28.77,28.76,28.77,65485.0,22.9169,22.9169,22.9089,22.9169,65485.0
2017-05-03 14:00:00,28.77,28.77,28.74,28.76,83570.0,22.9169,22.9169,22.893,22.9089,83570.0
2017-05-03 14:05:00,28.75,28.77,28.72,28.73,55388.0,22.901,22.9169,22.8771,22.885,55388.0
2017-05-03 14:10:00,28.73,28.74,28.72,28.74,46872.0,22.885,22.893,22.8771,22.893,46872.0
2017-05-03 14:15:00,28.74,28.75,28.69,28.7,68303.0,22.893,22.901,22.8532,22.8612,68303.0
2017-05-03 14:20:00,28.71,28.71,28.69,28.71,46430.0,22.8691,22.8691,22.8532,22.8691,46430.0
2017-05-03 14:25:00,28.71,28.71,28.67,28.7,84953.0,22.8691,22.8691,22.8373,22.8612,84953.0
2017-05-03 14:30:00,28.7,28.72,28.69,28.71,72896.0,22.8612,22.8771,22.8532,22.8691,72896.0
2017-05-03 14:35:00,28.7,28.73,28.7,28.73,47049.0,22.8612,22.885,22.8612,22.885,47049.0
2017-05-03 14:40:00,28.73,28.78,28.72,28.78,29369.0,22.885,22.9249,22.8771,22.9249,29369.0
2017-05-03 14:45:00,28.78,28.8,28.77,28.78,44821.0,22.9249,22.9408,22.9169,22.9249,44821.0
2017-05-03 14:50:00,28.79,28.8,28.78,28.79,39962.0,22.9328,22.9408,22.9249,22.9328,39962.0
2017-05-03 14:55:00,28.79,28.79,28.78,28.79,30671.0,22.9328,22.9328,22.9249,22.9328,30671.0
2017-05-03 15:00:00,28.79,28.79,28.76,28.78,91542.0,22.9328,22.9328,22.9089,22.9249,91542.0
2017-05-03 15:05:00,28.78,28.79,28.78,28.79,54877.0,22.9249,22.9328,22.9249,22.9328,54877.0
2017-05-03 15:10:00,28.78,28.79,28.77,28.77,44514.0,22.9249,22.9328,22.9169,22.9169,44514.0
2017-05-03 15:15:00,28.78,28.78,28.77,28.78,41682.0,22.9249,22.9249,22.9169,22.9249,41682.0
2017-05-03 15:20:00,28.78,28.82,28.77,28.81,83699.0,22.9249,22.9567,22.9169,22.9488,83699.0
2017-05-03 15:25:00,28.8,28.81,28.78,28.79,51904.0,22.9408,22.9488,22.9249,22.9328,51904.0
2017-05-03 15:30:00,28.79,28.79,28.78,28.79,68598.0,22.9328,22.9328,22.9249,22.9328,68598.0
2017-05-03 15:35:00,28.79,28.79,28.77,28.77,104650.0,22.9328,22.9328,22.9169,22.9169,104650.0
2017-05-03 15:40:00,28.78,28.78,28.77,28.78,95645.0,22.9249,22.9249,22.9169,22.9249,95645.0
2017-05-03 15:45:00,28.78,28.79,28.77,28.79,138514.0,22.9249,22.9328,22.9169,22.9328,138514.0
2017-05-03 15:50:00,28.79,28.81,28.78,28.79,145994.0,22.9328,22.9488,22.9249,22.9328,145994.0
2017-05-03 15:55:00,28.79,28.8,28.76,28.77,377622.0,22.9328,22.9408,22.9089,22.9169,377622.0
2017-05-04 09:30:00,28.78,28.85,28.76,28.83,151858.0,22.9249,22.9806,22.9089,22.9647,151858.0
2017-05-04 09:35:00,28.83,28.95,28.82,28.9,56663.0,22.9647,23.0603,22.9567,23.0205,56663.0
2017-05-04 09:40:00,28.91,28.91,28.86,28.86,38385.0,23.0284,23.0284,22.9886,22.9886,38385.0
2017-05-04 09:45:00,28.86,28.87,28.8,28.82,67848.0,22.9886,22.9966,22.9408,22.9567,67848.0
2017-05-04 09:50:00,28.81,28.82,28.75,28.75,39475.0,22.9488,22.9567,22.901,22.901,39475.0
2017-05-04 09:55:00,28.76,28.78,28.75,28.78,28123.0,22.9089,22.9249,22.901,22.9249,28123.0
2017-05-04 10:00:00,28.78,28.78,28.75,28.78,24590.0,22.9249,22.9249,22.901,22.9249,24590.0
2017-05-04 10:05:00,28.78,28.81,28.76,28.8,44140.0,22.9249,22.9488,22.9089,22.9408,44140.0
2017-05-04 10:10:00,28.8,28.82,28.8,28.82,27107.0,22.9408,22.9567,22.9408,22.9567,27107.0
2017-05-04 10:15:00,28.82,28.86,28.82,28.86,28578.0,22.9567,22.9886,22.9567,22.9886,28578.0
2017-05-04 10:20:00,28.86,28.86,28.82,28.83,32250.0,22.9886,22.9886,22.9567,22.9647,32250.0
2017-05-04 10:25:00,28.83,28.86,28.82,28.82,51056.0,22.9647,22.9886,22.9567,22.9567,51056.0
2017-05-04 10:30:00,28.82,28.82,28.8,28.8,43061.0,22.9567,22.9567,22.9408,22.9408,43061.0
2017-05-04 10:35:00,28.8,28.81,28.79,28.8,28109.0,22.9408,22.9488,22.9328,22.9408,28109.0
2017-05-04 10:40:00,28.79,28.79,28.76,28.78,34190.0,22.9328,22.9328,22.9089,22.9249,34190.0
2017-05-04 10:45:00,28.77,28.78,28.77,28.78,13075.0,22.9169,22.9249,22.9169,22.9249,13075.0
2017-05-04 10:50:00,28.79,28.79,28.78,28.78,20461.0,22.9328,22.9328,22.9249,22.9249,20461.0
2017-05-04 10:55:00,28.79,28.79,28.76,28.78,28708.0,22.9328,22.9328,22.9089,22.9249,28708.0
2017-05-04 11:00:00,28.78,28.8,28.77,28.8,23655.0,22.9249,22.9408,22.9169,22.9408,23655.0
2017-05-04 11:05:00,28.8,28.81,28.79,28.8,22596.0,22.9408,22.9488,22.9328,22.9408,22596.0
2017-05-04 11:10:00,28.8,28.82,28.79,28.8,37289.0,22.9408,22.9567,22.9328,22.9408,37289.0
2017-05-04 11:15:00,28.8,28.82,28.8,28.82,27252.0,22.9408,22.9567,22.9408,22.9567,27252.0
2017-05-04 11:20:00,28.81,28.84,28.81,28.83,19697.0,22.9488,22.9727,22.9488,22.9647,19697.0
2017-05-04 11:25:00,28.83,28.85,28.83,28.84,14223.0,22.9647,22.9806,22.9647,22.9727,14223.0
2017-05-04 11:30:00,28.84,28.85,28.82,28.82,35809.0,22.9727,22.9806,22.9567,22.9567,35809.0
2017-05-04 11:35:00,28.83,28.9,28.83,28.9,91753.0,22.9647,23.0205,22.9647,23.0205,91753.0
2017-05-04 11:40:00,28.89,28.93,28.89,28.93,25799.0,23.0125,23.0444,23.0125,23.0444,25799.0
2017-05-04 11:45:00,28.93,28.96,28.92,28.95,54305.0,23.0444,23.0683,23.0364,23.0603,54305.0
2017-05-04 11:50:00,28.95,28.96,28.94,28.95,43202.0,23.0603,23.0683,23.0523,23.0603,43202.0
2017-05-04 11:55:00,28.95,28.96,28.88,28.88,53425.0,23.0603,23.0683,23.0045,23.0045,53425.0
2017-05-04 12:00:00,28.88,28.9,28.86,28.87,52011.0,23.0045,23.0205,22.9886,22.9966,52011.0
2017-05-04 12:05:00,28.87,28.87,28.84,28.85,31504.0,22.9966,22.9966,22.9727,22.9806,31504.0
2017-05-04 12:10:00,28.84,28.85,28.81,28.81,30890.0,22.9727,22.9806,22.9488,22.9488,30890.0
2017-05-04 12:15:00,28.81,28.82,28.76,28.76,36895.0,22.9488,22.9567,22.9089,22.9089,36895.0
2017-05-04 12:20:00,28.76,28.78,28.75,28.75,49562.0,22.9089,22.9249,22.901,22.901,49562.0
2017-05-04 12:25:00,28.75,28.76,28.73,28.74,105366.0,22.901,22.9089,22.885,22.893,105366.0
2017-05-04 12:30:00,28.73,28.76,28.73,28.75,40777.0,22.885,22.9089,22.885,22.901,40777.0
2017-05-04 12:35:00,28.75,28.75,28.74,28.75,14364.0,22.901,22.901,22.893,22.901,14364.0
2017-05-04 12:40:00,28.75,28.8,28.75,28.8,60903.0,22.901,22.9408,22.901,22.9408,60903.0
2017-05-04 12:45:00,28.8,28.84,28.8,28.84,34175.0,22.9408,22.9727,22.9408,22.9727,34175.0
2017-05-04 12:50:00,28.84,28.86,28.84,28.86,17877.0,22.9727,22.9886,22.9727,22.9886,17877.0
2017-05-04 12:55:00,28.86,28.87,28.85,28.85,34349.0,22.9886,22.9966,22.9806,22.9806,34349.0
2017-05-04 13:00:00,28.85,28.86,28.83,28.83,84074.0,22.9806,22.9886,22.9647,22.9647,84074.0
2017-05-04 13:05:00,28.83,28.84,28.81,28.82,95706.0,22.9647,22.9727,22.9488,22.9567,95706.0
2017-05-04 13:10:00,28.82,28.84,28.81,28.83,37299.0,22.9567,22.9727,22.9488,22.9647,37299.0
2017-05-04 13:15:00,28.83,28.85,28.82,28.83,40765.0,22.9647,22.9806,22.9567,22.9647,40765.0
2017-05-04 13:20:00,28.83,28.84,28.82,28.83,27421.0,22.9647,22.9727,22.9567,22.9647,27421.0
2017-05-04 13:25:00,28.83,28.85,28.83,28.85,36299.0,22.9647,22.9806,22.9647,22.9806,36299.0
2017-05-04 13:30:00,28.84,28.85,28.83,28.84,23021.0,22.9727,22.9806,22.9647,22.9727,23021.0
2017-05-04 13:35:00,28.84,28.84,28.83,28.83,15404.0,22.9727,22.9727,22.9647,22.9647,15404.0
2017-05-04 13:40:00,28.84,28.84,28.81,28.82,28065.0,22.9727,22.9727,22.9488,22.9567,28065.0
2017-05-04 13:45:00,28.82,28.86,28.81,28.85,25706.0,22.9567,22.9886,22.9488,22.9806,25706.0
2017-05-04 13:50:00,28.85,28.86,28.82,28.82,20498.0,22.9806,22.9886,22.9567,22.9567,20498.0
2017-05-04 13:55:00,28.83,28.84,28.82,28.83,32925.0,22.9647,22.9727,22.9567,22.9647,32925.0
2017-05-04 14:00:00,28.83,28.87,28.82,28.85,31436.0,22.9647,22.9966,22.9567,22.9806,31436.0
2017-05-04 14:05:00,28.85,28.86,28.84,28.85,20474.0,22.9806,22.9886,22.9727,22.9806,20474.0
2017-05-04 14:10:00,28.85,28.87,28.85,28.87,18570.0,22.9806,22.9966,22.9806,22.9966,18570.0
2017-05-04 14:15:00,28.87,28.88,28.82,28.82,45067.0,22.9966,23.0045,22.9567,22.9567,45067.0
2017-05-04 14:20:00,28.82,28.82,28.79,28.8,43121.0,22.9567,22.9567,22.9328,22.9408,43121.0
2017-05-04 14:25:00,28.81,28.83,28.8,28.82,70892.0,22.9488,22.9647,22.9408,22.9567,70892.0
2017-05-04 14:30:00,28.81,28.82,28.81,28.82,23946.0,22.9488,22.9567,22.9488,22.9567,23946.0
2017-05-04 14:35:00,28.82,28.82,28.79,28.8,29392.0,22.9567,22.9567,22.9328,22.9408,29392.0
2017-05-04 14:40:00,28.8,28.82,28.8,28.81,24906.0,22.9408,22.9567,22.9408,22.9488,24906.0
2017-05-04 14:45:00,28.8,28.84,28.8,28.84,23480.0,22.9408,22.9727,22.9408,22.9727,23480.0
2017-05-04 14:50:00,28.84,28.84,28.8,28.8,39724.0,22.9727,22.9727,22.9408,22.9408,39724.0
2017-05-04 14:55:00,28.81,28.83,28.79,28.8,39552.0,22.9488,22.9647,22.9328,22.9408,39552.0
2017-05-04 15:00:00,28.8,28.81,28.78,28.81,30046.0,22.9408,22.9488,22.9249,22.9488,30046.0
2017-05-04 15:05:00,28.81,28.81,28.8,28.8,15978.0,22.9488,22.9488,22.9408,22.9408,15978.0
2017-05-04 15:10:00,28.81,28.81,28.78,28.8,46099.0,22.9488,22.9488,22.9249,22.9408,46099.0
2017-05-04 15:15:00,28.8,28.82,28.79,28.82,50306.0,22.9408,22.9567,22.9328,22.9567,50306.0
2017-05-04 15:20:00,28.82,28.82,28.81,28.82,28168.0,22.9567,22.9567,22.9488,22.9567,28168.0
2017-05-04 15:25:00,28.82,28.82,28.8,28.81,41240.0,22.9567,22.9567,22.9408,22.9488,41240.0
2017-05-04 15:30:00,28.81,28.83,28.8,28.83,43503.0,22.9488,22.9647,22.9408,22.9647,43503.0
2017-05-04 15:35:00,28.83,28.84,28.82,28.84,38390.0,22.9647,22.9727,22.9567,22.9727,38390.0
2017-05-04 15:40:00,28.84,28.87,28.83,28.87,81782.0,22.9727,22.9966,22.9647,22.9966,81782.0
2017-05-04 15:45:00,28.87,28.87,28.85,28.86,92895.0,22.9966,22.9966,22.9806,22.9886,92895.0
2017-05-04 15:50:00,28.86,28.86,28.85,28.86,98205.0,22.9886,22.9886,22.9806,22.9886,98205.0
2017-05-04 15:55:00,28.86,28.86,28.84,28.85,206806.0,22.9886,22.9886,22.9727,22.9806,206806.0
2017-05-05 09:30:00,28.91,29.02,28.88,28.99,138249.0,23.0284,23.1161,23.0045,23.0922,138249.0
2017-05-05 09:35:00,28.99,28.99,28.91,28.91,25070.0,23.0922,23.0922,23.0284,23.0284,25070.0
2017-05-05 09:40:00,28.91,28.92,28.87,28.88,42207.0,23.0284,23.0364,22.9966,23.0045,42207.0
2017-05-05 09:45:00,28.87,28.87,28.81,28.81,55940.0,22.9966,22.9966,22.9488,22.9488,55940.0
2017-05-05 09:50:00,28.81,28.85,28.8,28.85,47227.0,22.9488,22.9806,22.9408,22.9806,47227.0
2017-05-05 09:55:00,28.85,28.88,28.84,28.86,42193.0,22.9806,23.0045,22.9727,22.9886,42193.0
2017-05-05 10:00:00,28.86,28.86,28.81,28.82,28770.0,22.9886,22.9886,22.9488,22.9567,28770.0
2017-05-05 10:05:00,28.82,28.83,28.81,28.81,26622.0,22.9567,22.9647,22.9488,22.9488,26622.0
2017-05-05 10:10:00,28.81,28.85,28.8,28.82,47280.0,22.9488,22.9806,22.9408,22.9567,47280.0
2017-05-05 10:15:00,28.82,28.83,28.8,28.8,29189.0,22.9567,22.9647,22.9408,22.9408,29189.0
2017-05-05 10:20:00,28.8,28.83,28.8,28.83,31036.0,22.9408,22.9647,22.9408,22.9647,31036.0
2017-05-05 10:25:00,28.82,28.83,28.78,28.82,48724.0,22.9567,22.9647,22.9249,22.9567,48724.0
2017-05-05 10:30:00,28.82,28.84,28.79,28.79,36257.0,22.9567,22.9727,22.9328,22.9328,36257.0
2017-05-05 10:35:00,28.8,28.84,28.79,28.84,43358.0,22.9408,22.9727,22.9328,22.9727,43358.0
2017-05-05 10:40:00,28.84,28.85,28.82,28.84,34227.0,22.9727,22.9806,22.9567,22.9727,34227.0
2017-05-05 10:45:00,28.84,28.87,28.76,28.76,122953.0,22.9727,22.9966,22.9089,22.9089,122953.0
2017-05-05 10:50:00,28.77,28.82,28.76,28.82,52496.0,22.9169,22.9567,22.9089,22.9567,52496.0
2017-05-05 10:55:00,28.82,28.85,28.81,28.83,37262.0,22.9567,22.9806,22.9488,22.9647,37262.0
2017-05-05 11:00:00,28.83,28.86,28.82,28.85,89246.0,22.9647,22.9886,22.9567,22.9806,89246.0
2017-05-05 11:05:00,28.85,28.86,28.83,28.85,62195.0,22.9806,22.9886,22.9647,22.9806,62195.0
2017-05-05 11:10:00,28.85,28.9,28.85,28.9,24847.0,22.9806,23.0205,22.9806,23.0205,24847.0
2017-05-05 11:15:00,28.89,28.9,28.88,28.9,39788.0,23.0125,23.0205,23.0045,23.0205,39788.0
2017-05-05 11:20:00,28.9,28.91,28.87,28.88,31801.0,23.0205,23.0284,22.9966,23.0045,31801.0
2017-05-05 11:25:00,28.88,28.89,28.85,28.87,30216.0,23.0045,23.0125,22.9806,22.9966,30216.0
2017-05-05 11:30:00,28.87,28.9,28.87,28.89,14970.0,22.9966,23.0205,22.9966,23.0125,14970.0
2017-05-05 11:35:00,28.89,28.9,28.87,28.89,36486.0,23.0125,23.0205,22.9966,23.0125,36486.0
2017-05-05 11:40:00,28.89,28.9,28.88,28.9,27253.0,23.0125,23.0205,23.0045,23.0205,27253.0
2017-05-05 11:45:00,28.89,28.91,28.88,28.9,79167.0,23.0125,23.0284,23.0045,23.0205,79167.0
2017-05-05 11:50:00,28.89,28.91,28.89,28.9,44598.0,23.0125,23.0284,23.0125,23.0205,44598.0
2017-05-05 11:55:00,28.9,28.91,28.89,28.91,327071.0,23.0205,23.0284,23.0125,23.0284,327071.0
2017-05-05 12:00:00,28.91,28.91,28.89,28.89,43824.0,23.0284,23.0284,23.0125,23.0125,43824.0
2017-05-05 12:05:00,28.9,28.9,28.86,28.88,27230.0,23.0205,23.0205,22.9886,23.0045,27230.0
2017-05-05 12:10:00,28.88,28.9,28.87,28.9,29270.0,23.0045,23.0205,22.9966,23.0205,29270.0
2017-05-05 12:15:00,28.9,28.9,28.88,28.89,35641.0,23.0205,23.0205,23.0045,23.0125,35641.0
2017-05-05 12:20:00,28.89,28.9,28.87,28.88,24544.0,23.0125,23.0205,22.9966,23.0045,24544.0
2017-05-05 12:25:00,28.88,28.89,28.87,28.89,20621.0,23.0045,23.0125,22.9966,23.0125,20621.0
2017-05-05 12:30:00,28.89,28.89,28.86,28.87,40964.0,23.0125,23.0125,22.9886,22.9966,40964.0
2017-05-05 12:35:00,28.86,28.88,28.85,28.88,36631.0,22.9886,23.0045,22.9806,23.0045,36631.0
2017-05-05 12:40:00,28.88,28.89,28.87,28.89,17513.0,23.0045,23.0125,22.9966,23.0125,17513.0
2017-05-05 12:45:00,28.89,28.89,28.88,28.89,11603.0,23.0125,23.0125,23.0045,23.0125,11603.0
2017-05-05 12:50:00,28.89,28.89,28.87,28.87,24237.0,23.0125,23.0125,22.9966,22.9966,24237.0
2017-05-05 12:55:00,28.87,28.88,28.85,28.85,17434.0,22.9966,23.0045,22.9806,22.9806,17434.0
2017-05-05 13:00:00,28.86,28.87,28.85,28.87,16409.0,22.9886,22.9966,22.9806,22.9966,16409.0
2017-05-05 13:05:00,28.87,28.87,28.86,28.86,7550.0,22.9966,22.9966,22.9886,22.9886,7550.0
2017-05-05 13:10:00,28.87,28.88,28.86,28.88,42344.0,22.9966,23.0045,22.9886,23.0045,42344.0
2017-05-05 13:15:00,28.87,28.87,28.86,28.87,14610.0,22.9966,22.9966,22.9886,22.9966,14610.0
2017-05-05 13:20:00,28.87,28.87,28.86,28.87,8750.0,22.9966,22.9966,22.9886,22.9966,8750.0
2017-05-05 13:25:00,28.87,28.88,28.86,28.87,29849.0,22.9966,23.0045,22.9886,22.9966,29849.0
2017-05-05 13:30:00,28.87,28.88,28.87,28.87,13593.0,22.9966,23.0045,22.9966,22.9966,13593.0
2017-05-05 13:35:00,28.88,28.88,28.86,28.87,51014.0,23.0045,23.0045,22.9886,22.9966,51014.0
2017-05-05 13:40:00,28.87,28.89,28.87,28.87,19804.0,22.9966,23.0125,22.9966,22.9966,19804.0
2017-05-05 13:45:00,28.88,28.89,28.87,28.88,21816.0,23.0045,23.0125,22.9966,23.0045,21816.0
2017-05-05 13:50:00,28.88,28.89,28.86,28.88,58600.0,23.0045,23.0125,22.9886,23.0045,58600.0
2017-05-05 13:55:00,28.88,28.89,28.87,28.89,13478.0,23.0045,23.0125,22.9966,23.0125,13478.0
2017-05-05 14:00:00,28.88,28.92,28.88,28.92,28652.0,23.0045,23.0364,23.0045,23.0364,28652.0
2017-05-05 14:05:00,28.92,28.94,28.91,28.94,23657.0,23.0364,23.0523,23.0284,23.0523,23657.0
2017-05-05 14:10:00,28.94,28.94,28.9,28.9,46674.0,23.0523,23.0523,23.0205,23.0205,46674.0
2017-05-05 14:15:00,28.9,28.92,28.9,28.92,20563.0,23.0205,23.0364,23.0205,23.0364,20563.0
2017-05-05 14:20:00,28.92,28.92,28.91,28.92,13179.0,23.0364,23.0364,23.0284,23.0364,13179.0
2017-05-05 14:25:00,28.92,28.93,28.91,28.92,25920.0,23.0364,23.0444,23.0284,23.0364,25920.0
2017-05-05 14:30:00,28.92,28.93,28.91,28.92,19335.0,23.0364,23.0444,23.0284,23.0364,19335.0
2017-05-05 14:35:00,28.92,28.92,28.91,28.92,12302.0,23.0364,23.0364,23.0284,23.0364,12302.0
2017-05-05 14:40:00,28.92,28.92,28.9,28.91,45138.0,23.0364,23.0364,23.0205,23.0284,45138.0
2017-05-05 14:45:00,28.92,28.95,28.91,28.94,37670.0,23.0364,23.0603,23.0284,23.0523,37670.0
2017-05-05 14:50:00,28.94,28.94,28.93,28.94,20253.0,23.0523,23.0523,23.0444,23.0523,20253.0
2017-05-05 14:55:00,28.93,28.95,28.93,28.95,20774.0,23.0444,23.0603,23.0444,23.0603,20774.0
2017-05-05 15:00:00,28.94,28.95,28.91,28.92,36123.0,23.0523,23.0603,23.0284,23.0364,36123.0
2017-05-05 15:05:00,28.92,28.93,28.91,28.93,34488.0,23.0364,23.0444,23.0284,23.0444,34488.0
2017-05-05 15:10:00,28.93,28.93,28.91,28.92,36227.0,23.0444,23.0444,23.0284,23.0364,36227.0
2017-05-05 15:15:00,28.92,28.92,28.91,28.92,41949.0,23.0364,23.0364,23.0284,23.0364,41949.0
2017-05-05 15:20:00,28.92,28.92,28.91,28.92,42713.0,23.0364,23.0364,23.0284,23.0364,42713.0
2017-05-05 15:25:00,28.92,28.92,28.9,28.9,37015.0,23.0364,23.0364,23.0205,23.0205,37015.0
2017-05-05 15:30:00,28.91,28.91,28.89,28.91,150443.0,23.0284,23.0284,23.0125,23.0284,150443.0
2017-05-05 15:35:00,28.91,28.91,28.89,28.91,63237.0,23.0284,23.0284,23.0125,23.0284,63237.0
2017-05-05 15:40:00,28.9,28.91,28.89,28.89,85302.0,23.0205,23.0284,23.0125,23.0125,85302.0
2017-05-05 15:45:00,28.9,28.9,28.88,28.88,88959.0,23.0205,23.0205,23.0045,23.0045,88959.0
2017-05-05 15:50:00,28.89,28.89,28.88,28.89,93132.0,23.0125,23.0125,23.0045,23.0125,93132.0
2017-05-05 15:55:00,28.89,28.92,28.88,28.91,418154.0,23.0125,23.0364,23.0045,23.0284,418154.0
2017-05-08 09:30:00,28.96,29.0,28.93,28.97,125374.0,23.0683,23.1001,23.0444,23.0762,125374.0
2017-05-08 09:35:00,28.98,29.0,28.95,28.97,43378.0,23.0842,23.1001,23.0603,23.0762,43378.0
2017-05-08 09:40:00,28.97,28.97,28.92,28.95,26146.0,23.0762,23.0762,23.0364,23.0603,26146.0
2017-05-08 09:45:00,28.95,28.97,28.94,28.94,42164.0,23.0603,23.0762,23.0523,23.0523,42164.0
2017-05-08 09:50:00,28.94,28.95,28.86,28.87,164562.0,23.0523,23.0603,22.9886,22.9966,164562.0
2017-05-08 09:55:00,28.87,28.89,28.86,28.88,64756.0,22.9966,23.0125,22.9886,23.0045,64756.0
2017-05-08 10:00:00,28.89,29.03,28.88,29.01,97313.0,23.0125,23.124,23.0045,23.1081,97313.0
2017-05-08 10:05:00,29.01,29.03,28.98,28.98,87560.0,23.1081,23.124,23.0842,23.0842,87560.0
2017-05-08 10:10:00,28.99,28.99,28.93,28.94,118864.0,23.0922,23.0922,23.0444,23.0523,118864.0
2017-05-08 10:15:00,28.94,29.02,28.93,29.01,36217.0,23.0523,23.1161,23.0444,23.1081,36217.0
2017-05-08 10:20:00,29.01,29.08,29.0,29.06,86248.0,23.1081,23.1638,23.1001,23.1479,86248.0
2017-05-08 10:25:00,29.05,29.06,29.01,29.02,57849.0,23.1399,23.1479,23.1081,23.1161,57849.0
2017-05-08 10:30:00,29.02,29.07,29.01,29.06,78486.0,23.1161,23.1559,23.1081,23.1479,78486.0
2017-05-08 10:35:00,29.06,29.11,29.06,29.1,76193.0,23.1479,23.1877,23.1479,23.1798,76193.0
2017-05-08 10:40:00,29.1,29.11,29.07,29.08,100393.0,23.1798,23.1877,23.1559,23.1638,100393.0
2017-05-08 10:45:00,29.08,29.09,29.07,29.07,27970.0,23.1638,23.1718,23.1559,23.1559,27970.0
2017-05-08 10:50:00,29.07,29.08,29.01,29.03,62450.0,23.1559,23.1638,23.1081,23.124,62450.0
2017-05-08 10:55:00,29.03,29.04,29.01,29.01,48322.0,23.124,23.132,23.1081,23.1081,48322.0
2017-05-08 11:00:00,29.01,29.04,29.01,29.02,32280.0,23.1081,23.132,23.1081,23.1161,32280.0
2017-05-08 11:05:00,29.02,29.03,29.02,29.03,17370.0,23.1161,23.124,23.1161,23.124,17370.0
2017-05-08 11:10:00,29.02,29.03,28.96,29.0,132148.0,23.1161,23.124,23.0683,23.1001,132148.0
2017-05-08 11:15:00,28.99,29.04,28.99,29.04,43350.0,23.0922,23.132,23.0922,23.132,43350.0
2017-05-08 11:20:00,29.04,29.07,29.02,29.06,99829.0,23.132,23.1559,23.1161,23.1479,99829.0
2017-05-08 11:25:00,29.06,29.08,29.06,29.07,47814.0,23.1479,23.1638,23.1479,23.1559,47814.0
2017-05-08 11:30:00,29.07,29.1,29.06,29.1,73386.0,23.1559,23.1798,23.1479,23.1798,73386.0
2017-05-08 11:35:00,29.09,29.1,29.07,29.1,37489.0,23.1718,23.1798,23.1559,23.1798,37489.0
2017-05-08 11:40:00,29.1,29.11,29.06,29.07,44261.0,23.1798,23.1877,23.1479,23.1559,44261.0
2017-05-08 11:45:00,29.07,29.08,29.06,29.06,39228.0,23.1559,23.1638,23.1479,23.1479,39228.0
2017-05-08 11:50:00,29.06,29.06,29.05,29.05,59615.0,23.1479,23.1479,23.1399,23.1399,59615.0
2017-05-08 11:55:00,29.05,29.09,29.04,29.08,107886.0,23.1399,23.1718,23.132,23.1638,107886.0
2017-05-08 12:00:00,29.08,29.08,29.07,29.08,88743.0,23.1638,23.1638,23.1559,23.1638,88743.0
2017-05-08 12:05:00,29.08,29.09,29.07,29.08,151380.0,23.1638,23.1718,23.1559,23.1638,151380.0
2017-05-08 12:10:00,29.08,29.1,29.07,29.1,33992.0,23.1638,23.1798,23.1559,23.1798,33992.0
2017-05-08 12:15:00,29.1,29.1,29.08,29.09,33818.0,23.1798,23.1798,23.1638,23.1718,33818.0
2017-05-08 12:20:00,29.1,29.1,29.06,29.07,56828.0,23.1798,23.1798,23.1479,23.1559,56828.0
2017-05-08 12:25:00,29.06,29.09,29.06,29.09,60170.0,23.1479,23.1718,23.1479,23.1718,60170.0
2017-05-08 12:30:00,29.09,29.1,29.08,29.1,21754.0,23.1718,23.1798,23.1638,23.1798,21754.0
2017-05-08 12:35:00,29.1,29.11,29.09,29.1,18879.0,23.1798,23.1877,23.1718,23.1798,18879.0
2017-05-08 12:40:00,29.11,29.11,29.1,29.11,21176.0,23.1877,23.1877,23.1798,23.1877,21176.0
2017-05-08 12:45:00,29.11,29.13,29.1,29.12,56627.0,23.1877,23.2037,23.1798,23.1957,56627.0
2017-05-08 12:50:00,29.12,29.15,29.11,29.15,68972.0,23.1957,23.2196,23.1877,23.2196,68972.0
2017-05-08 12:55:00,29.15,29.18,29.13,29.13,93944.0,23.2196,23.2435,23.2037,23.2037,93944.0
2017-05-08 13:00:00,29.14,29.14,29.11,29.12,51323.0,23.2116,23.2116,23.1877,23.1957,51323.0
2017-05-08 13:05:00,29.12,29.12,29.11,29.12,19137.0,23.1957,23.1957,23.1877,23.1957,19137.0
2017-05-08 13:10:00,29.12,29.13,29.08,29.08,39957.0,23.1957,23.2037,23.1638,23.1638,39957.0
2017-05-08 13:15:00,29.08,29.11,29.08,29.11,31332.0,23.1638,23.1877,23.1638,23.1877,31332.0
2017-05-08 13:20:00,29.11,29.14,29.1,29.14,47093.0,23.1877,23.2116,23.1798,23.2116,47093.0
2017-05-08 13:25:00,29.14,29.17,29.13,29.15,39232.0,23.2116,23.2355,23.2037,23.2196,39232.0
2017-05-08 13:30:00,29.15,29.16,29.15,29.16,20365.0,23.2196,23.2276,23.2196,23.2276,20365.0
2017-05-08 13:35:00,29.16,29.18,29.15,29.18,49882.0,23.2276,23.2435,23.2196,23.2435,49882.0
2017-05-08 13:40:00,29.17,29.17,29.15,29.15,32373.0,23.2355,23.2355,23.2196,23.2196,32373.0
2017-05-08 13:45:00,29.16,29.18,29.15,29.18,39654.0,23.2276,23.2435,23.2196,23.2435,39654.0
2017-05-08 13:50:00,29.18,29.19,29.17,29.19,40785.0,23.2435,23.2515,23.2355,23.2515,40785.0
2017-05-08 13:55:00,29.19,29.22,29.18,29.21,98724.0,23.2515,23.2754,23.2435,23.2674,98724.0
2017-05-08 14:00:00,29.21,29.25,29.21,29.24,89454.0,23.2674,23.2993,23.2674,23.2913,89454.0
2017-05-08 14:05:00,29.24,29.24,29.2,29.24,104077.0,23.2913,23.2913,23.2594,23.2913,104077.0
2017-05-08 14:10:00,29.24,29.25,29.2,29.2,92201.0,23.2913,23.2993,23.2594,23.2594,92201.0
2017-05-08 14:15:00,29.2,29.2,29.16,29.16,35032.0,23.2594,23.2594,23.2276,23.2276,35032.0
2017-05-08 14:20:00,29.17,29.19,29.16,29.18,90185.0,23.2355,23.2515,23.2276,23.2435,90185.0
2017-05-08 14:25:00,29.19,29.19,29.18,29.18,15789.0,23.2515,23.2515,23.2435,23.2435,15789.0
2017-05-08 14:30:00,29.19,29.19,29.18,29.18,28942.0,23.2515,23.2515,23.2435,23.2435,28942.0
2017-05-08 14:35:00,29.18,29.19,29.18,29.18,40163.0,23.2435,23.2515,23.2435,23.2435,40163.0
2017-05-08 14:40:00,29.19,29.19,29.17,29.18,37104.0,23.2515,23.2515,23.2355,23.2435,37104.0
2017-05-08 14:45:00,29.18,29.18,29.17,29.17,20551.0,23.2435,23.2435,23.2355,23.2355,20551.0
2017-05-08 14:50:00,29.18,29.21,29.17,29.21,61205.0,23.2435,23.2674,23.2355,23.2674,61205.0
2017-05-08 14:55:00,29.21,29.22,29.2,29.21,91445.0,23.2674,23.2754,23.2594,23.2674,91445.0
2017-05-08 15:00:00,29.21,29.21,29.16,29.17,41861.0,23.2674,23.2674,23.2276,23.2355,41861.0
2017-05-08 15:05:00,29.16,29.17,29.15,29.17,40335.0,23.2276,23.2355,23.2196,23.2355,40335.0
2017-05-08 15:10:00,29.17,29.17,29.16,29.17,18715.0,23.2355,23.2355,23.2276,23.2355,18715.0
2017-05-08 15:15:00,29.17,29.17,29.15,29.17,66799.0,23.2355,23.2355,23.2196,23.2355,66799.0
2017-05-08 15:20:00,29.17,29.17,29.14,29.14,48731.0,23.2355,23.2355,23.2116,23.2116,48731.0
2017-05-08 15:25:00,29.14,29.15,29.13,29.14,45122.0,23.2116,23.2196,23.2037,23.2116,45122.0
2017-05-08 15:30:00,29.13,29.15,29.13,29.15,29227.0,23.2037,23.2196,23.2037,23.2196,29227.0
2017-05-08 15:35:00,29.14,29.15,29.11,29.12,78424.0,23.2116,23.2196,23.1877,23.1957,78424.0
2017-05-08 15:40:00,29.12,29.12,29.11,29.12,63477.0,23.1957,23.1957,23.1877,23.1957,63477.0
2017-05-08 15:45:00,29.12,29.12,29.11,29.12,56970.0,23.1957,23.1957,23.1877,23.1957,56970.0
2017-05-08 15:50:00,29.11,29.13,29.11,29.13,73582.0,23.1877,23.2037,23.1877,23.2037,73582.0
2017-05-08 15:55:00,29.13,29.13,29.11,29.12,274526.0,23.2037,23.2037,23.1877,23.1957,274526.0
2017-05-09 09:30:00,29.11,29.19,29.1,29.15,112589.0,23.1877,23.2515,23.1798,23.2196,112589.0
2017-05-09 09:35:00,29.15,29.27,29.14,29.25,100747.0,23.2196,23.3152,23.2116,23.2993,100747.0
2017-05-09 09:40:00,29.25,29.29,29.24,29.29,33732.0,23.2993,23.3311,23.2913,23.3311,33732.0
2017-05-09 09:45:00,29.29,29.29,29.25,29.27,40972.0,23.3311,23.3311,23.2993,23.3152,40972.0
2017-05-09 09:50:00,29.27,29.27,29.22,29.22,40151.0,23.3152,23.3152,23.2754,23.2754,40151.0
2017-05-09 09:55:00,29.22,29.23,29.18,29.2,52106.0,23.2754,23.2833,23.2435,23.2594,52106.0
2017-05-09 10:00:00,29.21,29.24,29.2,29.23,68432.0,23.2674,23.2913,23.2594,23.2833,68432.0
2017-05-09 10:05:00,29.23,29.25,29.18,29.19,74279.0,23.2833,23.2993,23.2435,23.2515,74279.0
2017-05-09 10:10:00,29.19,29.2,29.13,29.15,96772.0,23.2515,23.2594,23.2037,23.2196,96772.0
2017-05-09 10:15:00,29.15,29.17,29.14,29.17,60522.0,23.2196,23.2355,23.2116,23.2355,60522.0
2017-05-09 10:20:00,29.17,29.17,29.12,29.13,86551.0,23.2355,23.2355,23.1957,23.2037,86551.0
2017-05-09 10:25:00,29.13,29.16,29.12,29.14,70769.0,23.2037,23.2276,23.1957,23.2116,70769.0
2017-05-09 10:30:00,29.14,29.15,29.12,29.13,43902.0,23.2116,23.2196,23.1957,23.2037,43902.0
2017-05-09 10:35:00,29.13,29.16,29.12,29.15,37908.0,23.2037,23.2276,23.1957,23.2196,37908.0
2017-05-09 10:40:00,29.15,29.15,29.1,29.15,47187.0,23.2196,23.2196,23.1798,23.2196,47187.0
2017-05-09 10:45:00,29.15,29.16,29.12,29.13,39119.0,23.2196,23.2276,23.1957,23.2037,39119.0
2017-05-09 10:50:00,29.13,29.15,29.12,29.13,58284.0,23.2037,23.2196,23.1957,23.2037,58284.0
2017-05-09 10:55:00,29.13,29.14,29.12,29.14,44284.0,23.2037,23.2116,23.1957,23.2116,44284.0
2017-05-09 11:00:00,29.15,29.19,29.14,29.19,31555.0,23.2196,23.2515,23.2116,23.2515,31555.0
2017-05-09 11:05:00,29.19,29.19,29.14,29.17,74004.0,23.2515,23.2515,23.2116,23.2355,74004.0
2017-05-09 11:10:00,29.17,29.18,29.15,29.17,39515.0,23.2355,23.2435,23.2196,23.2355,39515.0
2017-05-09 11:15:00,29.18,29.18,29.13,29.15,50808.0,23.2435,23.2435,23.2037,23.2196,50808.0
2017-05-09 11:20:00,29.15,29.16,29.14,29.16,22660.0,23.2196,23.2276,23.2116,23.2276,22660.0
2017-05-09 11:25:00,29.16,29.17,29.13,29.17,82619.0,23.2276,23.2355,23.2037,23.2355,82619.0
2017-05-09 11:30:00,29.17,29.19,29.16,29.19,24726.0,23.2355,23.2515,23.2276,23.2515,24726.0
2017-05-09 11:35:00,29.19,29.19,29.18,29.19,16703.0,23.2515,23.2515,23.2435,23.2515,16703.0
2017-05-09 11:40:00,29.19,29.22,29.18,29.2,48347.0,23.2515,23.2754,23.2435,23.2594,48347.0
2017-05-09 11:45:00,29.2,29.21,29.19,29.2,42419.0,23.2594,23.2674,23.2515,23.2594,42419.0
2017-05-09 11:50:00,29.2,29.22,29.19,29.21,42033.0,23.2594,23.2754,23.2515,23.2674,42033.0
2017-05-09 11:55:00,29.21,29.21,29.2,29.21,18572.0,23.2674,23.2674,23.2594,23.2674,18572.0
2017-05-09 12:00:00,29.2,29.22,29.2,29.21,23421.0,23.2594,23.2754,23.2594,23.2674,23421.0
2017-05-09 12:05:00,29.22,29.22,29.21,29.21,13741.0,23.2754,23.2754,23.2674,23.2674,13741.0
2017-05-09 12:10:00,29.21,29.23,29.18,29.19,43054.0,23.2674,23.2833,23.2435,23.2515,43054.0
2017-05-09 12:15:00,29.19,29.19,29.18,29.18,9108.0,23.2515,23.2515,23.2435,23.2435,9108.0
2017-05-09 12:20:00,29.18,29.19,29.14,29.14,32229.0,23.2435,23.2515,23.2116,23.2116,32229.0
2017-05-09 12:25:00,29.14,29.14,29.12,29.13,39968.0,23.2116,23.2116,23.1957,23.2037,39968.0
2017-05-09 12:30:00,29.13,29.16,29.11,29.16,44244.0,23.2037,23.2276,23.1877,23.2276,44244.0
2017-05-09 12:35:00,29.15,29.17,29.14,29.17,30101.0,23.2196,23.2355,23.2116,23.2355,30101.0
2017-05-09 12:40:00,29.17,29.17,29.15,29.16,19512.0,23.2355,23.2355,23.2196,23.2276,19512.0
2017-05-09 12:45:00,29.16,29.18,29.15,29.16,38357.0,23.2276,23.2435,23.2196,23.2276,38357.0
2017-05-09 12:50:00,29.16,29.17,29.16,29.17,13964.0,23.2276,23.2355,23.2276,23.2355,13964.0
2017-05-09 12:55:00,29.16,29.17,29.15,29.17,41508.0,23.2276,23.2355,23.2196,23.2355,41508.0
2017-05-09 13:00:00,29.17,29.17,29.16,29.17,21529.0,23.2355,23.2355,23.2276,23.2355,21529.0
2017-05-09 13:05:00,29.17,29.17,29.16,29.17,14212.0,23.2355,23.2355,23.2276,23.2355,14212.0
2017-05-09 13:10:00,29.17,29.17,29.16,29.17,15738.0,23.2355,23.2355,23.2276,23.2355,15738.0
2017-05-09 13:15:00,29.16,29.17,29.16,29.17,15989.0,23.2276,23.2355,23.2276,23.2355,15989.0
2017-05-09 13:20:00,29.17,29.17,29.16,29.16,61555.0,23.2355,23.2355,23.2276,23.2276,61555.0
2017-05-09 13:25:00,29.17,29.17,29.12,29.13,66215.0,23.2355,23.2355,23.1957,23.2037,66215.0
2017-05-09 13:30:00,29.13,29.15,29.13,29.13,29780.0,23.2037,23.2196,23.2037,23.2037,29780.0
2017-05-09 13:35:00,29.14,29.15,29.13,29.14,61724.0,23.2116,23.2196,23.2037,23.2116,61724.0
2017-05-09 13:40:00,29.14,29.15,29.13,29.13,46655.0,23.2116,23.2196,23.2037,23.2037,46655.0
2017-05-09 13:45:00,29.13,29.14,29.07,29.07,362557.0,23.2037,23.2116,23.1559,23.1559,362557.0
2017-05-09 13:50:00,29.07,29.13,29.07,29.13,96268.0,23.1559,23.2037,23.1559,23.2037,96268.0
2017-05-09 13:55:00,29.13,29.14,29.12,29.12,33718.0,23.2037,23.2116,23.1957,23.1957,33718.0
2017-05-09 14:00:00,29.13,29.13,29.09,29.1,42019.0,23.2037,23.2037,23.1718,23.1798,42019.0
2017-05-09 14:05:00,29.1,29.11,29.08,29.11,53029.0,23.1798,23.1877,23.1638,23.1877,53029.0
2017-05-09 14:10:00,29.11,29.12,29.09,29.12,63552.0,23.1877,23.1957,23.1718,23.1957,63552.0
2017-05-09 14:15:00,29.11,29.12,29.1,29.12,38675.0,23.1877,23.1957,23.1798,23.1957,38675.0
2017-05-09 14:20:00,29.12,29.12,29.09,29.09,52910.0,23.1957,23.1957,23.1718,23.1718,52910.0
2017-05-09 14:25:00,29.09,29.11,29.09,29.09,32384.0,23.1718,23.1877,23.1718,23.1718,32384.0
2017-05-09 14:30:00,29.09,29.11,29.09,29.1,35644.0,23.1718,23.1877,23.1718,23.1798,35644.0
2017-05-09 14:35:00,29.1,29.1,29.08,29.1,47073.0,23.1798,23.1798,23.1638,23.1798,47073.0
2017-05-09 14:40:00,29.11,29.11,29.1,29.11,18436.0,23.1877,23.1877,23.1798,23.1877,18436.0
2017-05-09 14:45:00,29.11,29.11,29.1,29.1,17346.0,23.1877,23.1877,23.1798,23.1798,17346.0
2017-05-09 14:50:00,29.11,29.11,29.08,29.09,39362.0,23.1877,23.1877,23.1638,23.1718,39362.0
2017-05-09 14:55:00,29.09,29.11,29.08,29.11,80735.0,23.1718,23.1877,23.1638,23.1877,80735.0
2017-05-09 15:00:00,29.11,29.11,29.09,29.11,47954.0,23.1877,23.1877,23.1718,23.1877,47954.0
2017-05-09 15:05:00,29.11,29.12,29.11,29.11,45888.0,23.1877,23.1957,23.1877,23.1877,45888.0
2017-05-09 15:10:00,29.11,29.12,29.08,29.08,44695.0,23.1877,23.1957,23.1638,23.1638,44695.0
2017-05-09 15:15:00,29.08,29.09,29.05,29.05,37293.0,23.1638,23.1718,23.1399,23.1399,37293.0
2017-05-09 15:20:00,29.05,29.08,29.04,29.07,76287.0,23.1399,23.1638,23.132,23.1559,76287.0
2017-05-09 15:25:00,29.07,29.08,29.07,29.08,32712.0,23.1559,23.1638,23.1559,23.1638,32712.0
2017-05-09 15:30:00,29.08,29.08,29.04,29.06,80109.0,23.1638,23.1638,23.132,23.1479,80109.0
2017-05-09 15:35:00,29.05,29.06,29.03,29.05,74186.0,23.1399,23.1479,23.124,23.1399,74186.0
2017-05-09 15:40:00,29.05,29.05,29.01,29.01,105156.0,23.1399,23.1399,23.1081,23.1081,105156.0
2017-05-09 15:45:00,29.02,29.03,29.0,29.0,145046.0,23.1161,23.124,23.1001,23.1001,145046.0
2017-05-09 15:50:00,29.01,29.01,29.0,29.0,92002.0,23.1081,23.1081,23.1001,23.1001,92002.0
2017-05-09 15:55:00,29.01,29.09,29.0,29.09,667549.0,23.1081,23.1718,23.1001,23.1718,667549.0
2017-05-10 09:30:00,29.02,29.05,28.99,29.01,101043.0,23.1161,23.1399,23.0922,23.1081,101043.0
2017-05-10 09:35:00,29.02,29.07,28.97,28.99,93069.0,23.1161,23.1559,23.0762,23.0922,93069.0
2017-05-10 09:40:00,29.0,29.0,28.98,29.0,34093.0,23.1001,23.1001,23.0842,23.1001,34093.0
2017-05-10 09:45:00,29.0,29.0,28.95,29.0,39371.0,23.1001,23.1001,23.0603,23.1001,39371.0
2017-05-10 09:50:00,29.0,29.0,28.95,28.98,45887.0,23.1001,23.1001,23.0603,23.0842,45887.0
2017-05-10 09:55:00,28.99,29.0,28.98,29.0,24171.0,23.0922,23.1001,23.0842,23.1001,24171.0
2017-05-10 10:00:00,28.99,29.0,28.97,28.98,42103.0,23.0922,23.1001,23.0762,23.0842,42103.0
2017-05-10 10:05:00,28.98,29.0,28.97,28.98,38452.0,23.0842,23.1001,23.0762,23.0842,38452.0
2017-05-10 10:10:00,28.99,29.0,28.97,28.99,37455.0,23.0922,23.1001,23.0762,23.0922,37455.0
2017-05-10 10:15:00,28.99,29.0,28.97,28.97,50141.0,23.0922,23.1001,23.0762,23.0762,50141.0
2017-05-10 10:20:00,28.98,28.98,28.93,28.97,45292.0,23.0842,23.0842,23.0444,23.0762,45292.0
2017-05-10 10:25:00,28.96,28.96,28.91,28.93,48065.0,23.0683,23.0683,23.0284,23.0444,48065.0
2017-05-10 10:30:00,28.93,28.95,28.9,28.91,54477.0,23.0444,23.0603,23.0205,23.0284,54477.0
2017-05-10 10:35:00,28.91,28.92,28.9,28.92,40459.0,23.0284,23.0364,23.0205,23.0364,40459.0
2017-05-10 10:40:00,28.91,28.97,28.9,28.97,41937.0,23.0284,23.0762,23.0205,23.0762,41937.0
2017-05-10 10:45:00,28.97,29.0,28.95,28.95,65343.0,23.0762,23.1001,23.0603,23.0603,65343.0
2017-05-10 10:50:00,28.95,29.0,28.95,28.99,36189.0,23.0603,23.1001,23.0603,23.0922,36189.0
2017-05-10 10:55:00,28.99,28.99,28.95,28.98,49980.0,23.0922,23.0922,23.0603,23.0842,49980.0
2017-05-10 11:00:00,28.98,28.99,28.97,28.99,68481.0,23.0842,23.0922,23.0762,23.0922,68481.0
2017-05-10 11:05:00,28.99,29.02,28.98,29.02,31882.0,23.0922,23.1161,23.0842,23.1161,31882.0
2017-05-10 11:10:00,29.02,29.02,29.0,29.02,26734.0,23.1161,23.1161,23.1001,23.1161,26734.0
2017-05-10 11:15:00,29.02,29.03,28.98,28.98,43965.0,23.1161,23.124,23.0842,23.0842,43965.0
2017-05-10 11:20:00,28.99,29.02,28.97,29.02,33208.0,23.0922,23.1161,23.0762,23.1161,33208.0
2017-05-10 11:25:00,29.02,29.03,28.99,29.01,40309.0,23.1161,23.124,23.0922,23.1081,40309.0
2017-05-10 11:30:00,29.01,29.02,28.99,28.99,17314.0,23.1081,23.1161,23.0922,23.0922,17314.0
2017-05-10 11:35:00,29.0,29.01,28.98,28.99,49084.0,23.1001,23.1081,23.0842,23.0922,49084.0
2017-05-10 11:40:00,28.99,29.0,28.97,28.99,19146.0,23.0922,23.1001,23.0762,23.0922,19146.0
2017-05-10 11:45:00,29.0,29.0,28.97,28.98,31562.0,23.1001,23.1001,23.0762,23.0842,31562.0
2017-05-10 11:50:00,28.98,29.0,28.97,29.0,16104.0,23.0842,23.1001,23.0762,23.1001,16104.0
2017-05-10 11:55:00,29.0,29.01,28.99,29.01,49934.0,23.1001,23.1081,23.0922,23.1081,49934.0
2017-05-10 12:00:00,29.01,29.03,28.98,29.03,55141.0,23.1081,23.124,23.0842,23.124,55141.0
2017-05-10 12:05:00,29.02,29.03,29.01,29.03,28107.0,23.1161,23.124,23.1081,23.124,28107.0
2017-05-10 12:10:00,29.03,29.06,29.03,29.05,14483.0,23.124,23.1479,23.124,23.1399,14483.0
2017-05-10 12:15:00,29.05,29.07,29.05,29.05,15447.0,23.1399,23.1559,23.1399,23.1399,15447.0
2017-05-10 12:20:00,29.05,29.07,29.05,29.07,15309.0,23.1399,23.1559,23.1399,23.1559,15309.0
2017-05-10 12:25:00,29.06,29.07,29.04,29.05,32865.0,23.1479,23.1559,23.132,23.1399,32865.0
2017-05-10 12:30:00,29.05,29.07,29.04,29.06,30877.0,23.1399,23.1559,23.132,23.1479,30877.0
2017-05-10 12:35:00,29.06,29.06,29.04,29.05,38457.0,23.1479,23.1479,23.132,23.1399,38457.0
2017-05-10 12:40:00,29.05,29.05,29.03,29.04,25238.0,23.1399,23.1399,23.124,23.132,25238.0
2017-05-10 12:45:00,29.04,29.06,29.04,29.06,13797.0,23.132,23.1479,23.132,23.1479,13797.0
2017-05-10 12:50:00,29.05,29.06,29.04,29.05,22910.0,23.1399,23.1479,23.132,23.1399,22910.0
2017-05-10 12:55:00,29.05,29.08,29.04,29.08,29003.0,23.1399,23.1638,23.132,23.1638,29003.0
2017-05-10 13:00:00,29.08,29.1,29.07,29.1,21773.0,23.1638,23.1798,23.1559,23.1798,21773.0
2017-05-10 13:05:00,29.1,29.1,29.07,29.08,18794.0,23.1798,23.1798,23.1559,23.1638,18794.0
2017-05-10 13:10:00,29.08,29.08,29.06,29.06,36775.0,23.1638,23.1638,23.1479,23.1479,36775.0
2017-05-10 13:15:00,29.06,29.07,29.03,29.04,31994.0,23.1479,23.1559,23.124,23.132,31994.0
2017-05-10 13:20:00,29.03,29.07,29.03,29.07,19162.0,23.124,23.1559,23.124,23.1559,19162.0
2017-05-10 13:25:00,29.07,29.09,29.06,29.07,24490.0,23.1559,23.1718,23.1479,23.1559,24490.0
2017-05-10 13:30:00,29.06,29.07,29.04,29.06,33287.0,23.1479,23.1559,23.132,23.1479,33287.0
2017-05-10 13:35:00,29.06,29.06,29.04,29.06,20696.0,23.1479,23.1479,23.132,23.1479,20696.0
2017-05-10 13:40:00,29.06,29.07,29.04,29.05,21553.0,23.1479,23.1559,23.132,23.1399,21553.0
2017-05-10 13:45:00,29.05,29.07,29.04,29.07,13097.0,23.1399,23.1559,23.132,23.1559,13097.0
2017-05-10 13:50:00,29.07,29.07,29.05,29.05,22598.0,23.1559,23.1559,23.1399,23.1399,22598.0
2017-05-10 13:55:00,29.05,29.07,29.04,29.05,24890.0,23.1399,23.1559,23.132,23.1399,24890.0
2017-05-10 14:00:00,29.05,29.06,29.02,29.02,29754.0,23.1399,23.1479,23.1161,23.1161,29754.0
2017-05-10 14:05:00,29.02,29.05,29.02,29.04,30199.0,23.1161,23.1399,23.1161,23.132,30199.0
2017-05-10 14:10:00,29.05,29.07,29.02,29.05,48711.0,23.1399,23.1559,23.1161,23.1399,48711.0
2017-05-10 14:15:00,29.05,29.06,29.05,29.05,16484.0,23.1399,23.1479,23.1399,23.1399,16484.0
2017-05-10 14:20:00,29.05,29.07,29.01,29.03,48669.0,23.1399,23.1559,23.1081,23.124,48669.0
2017-05-10 14:25:00,29.02,29.05,29.01,29.03,27704.0,23.1161,23.1399,23.1081,23.124,27704.0
2017-05-10 14:30:00,29.03,29.06,29.03,29.06,24942.0,23.124,23.1479,23.124,23.1479,24942.0
2017-05-10 14:35:00,29.06,29.06,29.04,29.05,30753.0,23.1479,23.1479,23.132,23.1399,30753.0
2017-05-10 14:40:00,29.06,29.07,29.05,29.06,44441.0,23.1479,23.1559,23.1399,23.1479,44441.0
2017-05-10 14:45:00,29.06,29.09,29.06,29.09,36434.0,23.1479,23.1718,23.1479,23.1718,36434.0
2017-05-10 14:50:00,29.09,29.09,29.08,29.09,19524.0,23.1718,23.1718,23.1638,23.1718,19524.0
2017-05-10 14:55:00,29.09,29.09,29.08,29.09,21999.0,23.1718,23.1718,23.1638,23.1718,21999.0
2017-05-10 15:00:00,29.09,29.13,29.08,29.13,38351.0,23.1718,23.2037,23.1638,23.2037,38351.0
2017-05-10 15:05:00,29.13,29.13,29.11,29.13,30714.0,23.2037,23.2037,23.1877,23.2037,30714.0
2017-05-10 15:10:00,29.13,29.13,29.08,29.09,60261.0,23.2037,23.2037,23.1638,23.1718,60261.0
2017-05-10 15:15:00,29.1,29.1,29.09,29.1,26042.0,23.1798,23.1798,23.1718,23.1798,26042.0
2017-05-10 15:20:00,29.09,29.09,29.07,29.09,34355.0,23.1718,23.1718,23.1559,23.1718,34355.0
2017-05-10 15:25:00,29.09,29.09,29.07,29.07,58415.0,23.1718,23.1718,23.1559,23.1559,58415.0
2017-05-10 15:30:00,29.07,29.08,29.07,29.07,28584.0,23.1559,23.1638,23.1559,23.1559,28584.0
2017-05-10 15:35:00,29.08,29.08,29.05,29.08,72879.0,23.1638,23.1638,23.1399,23.1638,72879.0
2017-05-10 15:40:00,29.08,29.08,29.06,29.07,75250.0,23.1638,23.1638,23.1479,23.1559,75250.0
2017-05-10 15:45:00,29.06,29.09,29.06,29.08,47968.0,23.1479,23.1718,23.1479,23.1638,47968.0
2017-05-10 15:50:00,29.09,29.09,29.08,29.08,66489.0,23.1718,23.1718,23.1638,23.1638,66489.0
2017-05-10 15:55:00,29.09,29.11,29.08,29.11,279417.0,23.1718,23.1877,23.1638,23.1877,279417.0
2017-05-11 09:30:00,28.96,29.05,28.87,28.95,237117.0,23.0683,23.1399,22.9966,23.0603,237117.0
2017-05-11 09:35:00,28.95,29.07,28.94,29.05,118620.0,23.0603,23.1559,23.0523,23.1399,118620.0
2017-05-11 09:40:00,29.06,29.09,28.99,29.0,45717.0,23.1479,23.1718,23.0922,23.1001,45717.0
2017-05-11 09:45:00,29.01,29.02,28.93,28.93,30922.0,23.1081,23.1161,23.0444,23.0444,30922.0
2017-05-11 09:50:00,28.93,28.94,28.9,28.93,38515.0,23.0444,23.0523,23.0205,23.0444,38515.0
2017-05-11 09:55:00,28.92,28.95,28.88,28.94,67276.0,23.0364,23.0603,23.0045,23.0523,67276.0
2017-05-11 10:00:00,28.94,28.94,28.82,28.84,129665.0,23.0523,23.0523,22.9567,22.9727,129665.0
2017-05-11 10:05:00,28.84,28.85,28.8,28.84,68439.0,22.9727,22.9806,22.9408,22.9727,68439.0
2017-05-11 10:10:00,28.84,28.84,28.76,28.77,129378.0,22.9727,22.9727,22.9089,22.9169,129378.0
2017-05-11 10:15:00,28.76,28.77,28.73,28.73,58519.0,22.9089,22.9169,22.885,22.885,58519.0
2017-05-11 10:20:00,28.73,28.74,28.65,28.7,127749.0,22.885,22.893,22.8213,22.8612,127749.0
2017-05-11 10:25:00,28.7,28.76,28.69,28.76,28764.0,22.8612,22.9089,22.8532,22.9089,28764.0
2017-05-11 10:30:00,28.76,28.77,28.7,28.75,56130.0,22.9089,22.9169,22.8612,22.901,56130.0
2017-05-11 10:35:00,28.75,28.75,28.64,28.65,175269.0,22.901,22.901,22.8134,22.8213,175269.0
2017-05-11 10:40:00,28.66,28.71,28.65,28.7,65702.0,22.8293,22.8691,22.8213,22.8612,65702.0
2017-05-11 10:45:00,28.7,28.74,28.69,28.71,82653.0,22.8612,22.893,22.8532,22.8691,82653.0
2017-05-11 10:50:00,28.71,28.72,28.66,28.68,65246.0,22.8691,22.8771,22.8293,22.8452,65246.0
2017-05-11 10:55:00,28.68,28.8,28.68,28.8,30171.0,22.8452,22.9408,22.8452,22.9408,30171.0
2017-05-11 11:00:00,28.8,28.82,28.79,28.8,37027.0,22.9408,22.9567,22.9328,22.9408,37027.0
2017-05-11 11:05:00,28.8,28.82,28.77,28.81,27583.0,22.9408,22.9567,22.9169,22.9488,27583.0
2017-05-11 11:10:00,28.82,28.86,28.82,28.82,45645.0,22.9567,22.9886,22.9567,22.9567,45645.0
2017-05-11 11:15:00,28.82,28.85,28.81,28.84,43278.0,22.9567,22.9806,22.9488,22.9727,43278.0
2017-05-11 11:20:00,28.83,28.86,28.83,28.84,25968.0,22.9647,22.9886,22.9647,22.9727,25968.0
2017-05-11 11:25:00,28.84,28.86,28.83,28.86,40577.0,22.9727,22.9886,22.9647,22.9886,40577.0
2017-05-11 11:30:00,28.86,28.86,28.83,28.83,31415.0,22.9886,22.9886,22.9647,22.9647,31415.0
2017-05-11 11:35:00,28.84,28.85,28.78,28.8,41412.0,22.9727,22.9806,22.9249,22.9408,41412.0
2017-05-11 11:40:00,28.8,28.82,28.78,28.8,34688.0,22.9408,22.9567,22.9249,22.9408,34688.0
2017-05-11 11:45:00,28.8,28.8,28.77,28.8,23643.0,22.9408,22.9408,22.9169,22.9408,23643.0
2017-05-11 11:50:00,28.8,28.82,28.77,28.81,37079.0,22.9408,22.9567,22.9169,22.9488,37079.0
2017-05-11 11:55:00,28.82,28.84,28.81,28.83,26956.0,22.9567,22.9727,22.9488,22.9647,26956.0
2017-05-11 12:00:00,28.83,28.85,28.79,28.8,46641.0,22.9647,22.9806,22.9328,22.9408,46641.0
2017-05-11 12:05:00,28.81,28.84,28.8,28.8,47822.0,22.9488,22.9727,22.9408,22.9408,47822.0
2017-05-11 12:10:00,28.81,28.81,28.78,28.79,43668.0,22.9488,22.9488,22.9249,22.9328,43668.0
2017-05-11 12:15:00,28.79,28.8,28.78,28.78,40890.0,22.9328,22.9408,22.9249,22.9249,40890.0
2017-05-11 12:20:00,28.78,28.8,28.77,28.79,55884.0,22.9249,22.9408,22.9169,22.9328,55884.0
2017-05-11 12:25:00,28.79,28.83,28.78,28.83,37148.0,22.9328,22.9647,22.9249,22.9647,37148.0
2017-05-11 12:30:00,28.83,28.85,28.82,28.84,30664.0,22.9647,22.9806,22.9567,22.9727,30664.0
2017-05-11 12:35:00,28.85,28.85,28.81,28.82,19482.0,22.9806,22.9806,22.9488,22.9567,19482.0
2017-05-11 12:40:00,28.82,28.82,28.8,28.82,34753.0,22.9567,22.9567,22.9408,22.9567,34753.0
2017-05-11 12:45:00,28.82,28.83,28.81,28.81,19573.0,22.9567,22.9647,22.9488,22.9488,19573.0
2017-05-11 12:50:00,28.81,28.81,28.78,28.8,41812.0,22.9488,22.9488,22.9249,22.9408,41812.0
2017-05-11 12:55:00,28.81,28.81,28.79,28.79,25187.0,22.9488,22.9488,22.9328,22.9328,25187.0
2017-05-11 13:00:00,28.8,28.82,28.78,28.81,35980.0,22.9408,22.9567,22.9249,22.9488,35980.0
2017-05-11 13:05:00,28.81,28.85,28.81,28.83,28726.0,22.9488,22.9806,22.9488,22.9647,28726.0
2017-05-11 13:10:00,28.84,28.85,28.82,28.83,22403.0,22.9727,22.9806,22.9567,22.9647,22403.0
2017-05-11 13:15:00,28.84,28.86,28.83,28.86,21441.0,22.9727,22.9886,22.9647,22.9886,21441.0
2017-05-11 13:20:00,28.86,28.86,28.81,28.81,38902.0,22.9886,22.9886,22.9488,22.9488,38902.0
2017-05-11 13:25:00,28.81,28.83,28.8,28.82,24010.0,22.9488,22.9647,22.9408,22.9567,24010.0
2017-05-11 13:30:00,28.82,28.85,28.81,28.84,21606.0,22.9567,22.9806,22.9488,22.9727,21606.0
2017-05-11 13:35:00,28.83,28.84,28.81,28.82,26601.0,22.9647,22.9727,22.9488,22.9567,26601.0
2017-05-11 13:40:00,28.83,28.87,28.82,28.87,18084.0,22.9647,22.9966,22.9567,22.9966,18084.0
2017-05-11 13:45:00,28.87,28.89,28.86,28.89,14599.0,22.9966,23.0125,22.9886,23.0125,14599.0
2017-05-11 13:50:00,28.88,28.9,28.86,28.86,146697.0,23.0045,23.0205,22.9886,22.9886,146697.0
2017-05-11 13:55:00,28.86,28.89,28.86,28.87,18935.0,22.9886,23.0125,22.9886,22.9966,18935.0
2017-05-11 14:00:00,28.87,28.88,28.86,28.87,19181.0,22.9966,23.0045,22.9886,22.9966,19181.0
2017-05-11 14:05:00,28.88,28.89,28.84,28.86,28068.0,23.0045,23.0125,22.9727,22.9886,28068.0
2017-05-11 14:10:00,28.86,28.86,28.83,28.86,33956.0,22.9886,22.9886,22.9647,22.9886,33956.0
2017-05-11 14:15:00,28.85,28.88,28.84,28.87,63179.0,22.9806,23.0045,22.9727,22.9966,63179.0
2017-05-11 14:20:00,28.87,28.9,28.86,28.89,29853.0,22.9966,23.0205,22.9886,23.0125,29853.0
2017-05-11 14:25:00,28.88,28.9,28.86,28.86,48271.0,23.0045,23.0205,22.9886,22.9886,48271.0
2017-05-11 14:30:00,28.86,28.87,28.81,28.82,90523.0,22.9886,22.9966,22.9488,22.9567,90523.0
2017-05-11 14:35:00,28.82,28.82,28.76,28.78,87965.0,22.9567,22.9567,22.9089,22.9249,87965.0
2017-05-11 14:40:00,28.78,28.8,28.77,28.79,56860.0,22.9249,22.9408,22.9169,22.9328,56860.0
2017-05-11 14:45:00,28.79,28.79,28.76,28.78,55612.0,22.9328,22.9328,22.9089,22.9249,55612.0
2017-05-11 14:50:00,28.79,28.79,28.76,28.76,27098.0,22.9328,22.9328,22.9089,22.9089,27098.0
2017-05-11 14:55:00,28.76,28.78,28.74,28.77,61179.0,22.9089,22.9249,22.893,22.9169,61179.0
2017-05-11 15:00:00,28.78,28.81,28.77,28.77,56860.0,22.9249,22.9488,22.9169,22.9169,56860.0
2017-05-11 15:05:00,28.77,28.79,28.74,28.75,119646.0,22.9169,22.9328,22.893,22.901,119646.0
2017-05-11 15:10:00,28.75,28.75,28.73,28.74,131149.0,22.901,22.901,22.885,22.893,131149.0
2017-05-11 15:15:00,28.74,28.77,28.74,28.77,47130.0,22.893,22.9169,22.893,22.9169,47130.0
2017-05-11 15:20:00,28.77,28.8,28.76,28.8,38669.0,22.9169,22.9408,22.9089,22.9408,38669.0
2017-05-11 15:25:00,28.8,28.8,28.77,28.79,68177.0,22.9408,22.9408,22.9169,22.9328,68177.0
2017-05-11 15:30:00,28.8,28.8,28.79,28.79,43195.0,22.9408,22.9408,22.9328,22.9328,43195.0
2017-05-11 15:35:00,28.8,28.84,28.79,28.83,118281.0,22.9408,22.9727,22.9328,22.9647,118281.0
2017-05-11 15:40:00,28.84,28.84,28.82,28.82,103648.0,22.9727,22.9727,22.9567,22.9567,103648.0
2017-05-11 15:45:00,28.82,28.83,28.81,28.83,112819.0,22.9567,22.9647,22.9488,22.9647,112819.0
2017-05-11 15:50:00,28.83,28.83,28.81,28.81,187853.0,22.9647,22.9647,22.9488,22.9488,187853.0
2017-05-11 15:55:00,28.81,28.82,28.79,28.8,338194.0,22.9488,22.9567,22.9328,22.9408,338194.0
2017-05-12 09:30:00,29.22,29.25,28.86,29.06,446200.0,23.2754,23.2993,22.9886,23.1479,446200.0
2017-05-12 09:35:00,29.07,29.08,28.88,28.94,142326.0,23.1559,23.1638,23.0045,23.0523,142326.0
2017-05-12 09:40:00,28.94,28.97,28.82,28.85,156634.0,23.0523,23.0762,22.9567,22.9806,156634.0
2017-05-12 09:45:00,28.85,29.0,28.85,28.93,156387.0,22.9806,23.1001,22.9806,23.0444,156387.0
2017-05-12 09:50:00,28.93,28.97,28.87,28.91,98100.0,23.0444,23.0762,22.9966,23.0284,98100.0
2017-05-12 09:55:00,28.91,28.96,28.89,28.95,98396.0,23.0284,23.0683,23.0125,23.0603,98396.0
2017-05-12 10:00:00,28.95,28.97,28.89,28.92,159818.0,23.0603,23.0762,23.0125,23.0364,159818.0
2017-05-12 10:05:00,28.92,28.92,28.84,28.85,129866.0,23.0364,23.0364,22.9727,22.9806,129866.0
2017-05-12 10:10:00,28.85,28.95,28.83,28.94,155967.0,22.9806,23.0603,22.9647,23.0523,155967.0
2017-05-12 10:15:00,28.94,28.94,28.87,28.87,76089.0,23.0523,23.0523,22.9966,22.9966,76089.0
2017-05-12 10:20:00,28.88,28.97,28.87,28.96,95334.0,23.0045,23.0762,22.9966,23.0683,95334.0
2017-05-12 10:25:00,28.96,28.97,28.89,28.93,100953.0,23.0683,23.0762,23.0125,23.0444,100953.0
2017-05-12 10:30:00,28.93,28.93,28.86,28.87,60850.0,23.0444,23.0444,22.9886,22.9966,60850.0
2017-05-12 10:35:00,28.87,28.91,28.86,28.89,42202.0,22.9966,23.0284,22.9886,23.0125,42202.0
2017-05-12 10:40:00,28.9,28.96,28.9,28.95,149497.0,23.0205,23.0683,23.0205,23.0603,149497.0
2017-05-12 10:45:00,28.94,28.97,28.92,28.96,96418.0,23.0523,23.0762,23.0364,23.0683,96418.0
2017-05-12 10:50:00,28.96,28.97,28.89,28.89,77798.0,23.0683,23.0762,23.0125,23.0125,77798.0
2017-05-12 10:55:00,28.89,28.91,28.88,28.9,53827.0,23.0125,23.0284,23.0045,23.0205,53827.0
2017-05-12 11:00:00,28.9,28.93,28.89,28.9,38347.0,23.0205,23.0444,23.0125,23.0205,38347.0
2017-05-12 11:05:00,28.91,28.95,28.9,28.94,31723.0,23.0284,23.0603,23.0205,23.0523,31723.0
2017-05-12 11:10:00,28.94,29.0,28.94,28.95,64333.0,23.0523,23.1001,23.0523,23.0603,64333.0
2017-05-12 11:15:00,28.95,28.96,28.91,28.92,52272.0,23.0603,23.0683,23.0284,23.0364,52272.0
2017-05-12 11:20:00,28.93,28.96,28.92,28.95,61401.0,23.0444,23.0683,23.0364,23.0603,61401.0
2017-05-12 11:25:00,28.95,28.96,28.92,28.96,41896.0,23.0603,23.0683,23.0364,23.0683,41896.0
2017-05-12 11:30:00,28.96,29.0,28.95,28.99,84613.0,23.0683,23.1001,23.0603,23.0922,84613.0
2017-05-12 11:35:00,28.99,29.05,28.96,29.03,166425.0,23.0922,23.1399,23.0683,23.124,166425.0
2017-05-12 11:40:00,29.04,29.04,28.97,28.97,47428.0,23.132,23.132,23.0762,23.0762,47428.0
2017-05-12 11:45:00,28.97,29.01,28.97,29.01,37082.0,23.0762,23.1081,23.0762,23.1081,37082.0
2017-05-12 11:50:00,29.0,29.03,28.99,29.03,44398.0,23.1001,23.124,23.0922,23.124,44398.0
2017-05-12 11:55:00,29.02,29.04,29.01,29.03,81120.0,23.1161,23.132,23.1081,23.124,81120.0
2017-05-12 12:00:00,29.03,29.04,29.02,29.02,28703.0,23.124,23.132,23.1161,23.1161,28703.0
2017-05-12 12:05:00,29.02,29.04,29.02,29.03,34493.0,23.1161,23.132,23.1161,23.124,34493.0
2017-05-12 12:10:00,29.03,29.05,29.02,29.02,84153.0,23.124,23.1399,23.1161,23.1161,84153.0
2017-05-12 12:15:00,29.02,29.03,28.99,29.02,37636.0,23.1161,23.124,23.0922,23.1161,37636.0
2017-05-12 12:20:00,29.01,29.02,29.0,29.01,26995.0,23.1081,23.1161,23.1001,23.1081,26995.0
2017-05-12 12:25:00,29.02,29.03,29.0,29.0,38545.0,23.1161,23.124,23.1001,23.1001,38545.0
2017-05-12 12:30:00,29.0,29.05,29.0,29.05,31061.0,23.1001,23.1399,23.1001,23.1399,31061.0
2017-05-12 12:35:00,29.05,29.07,29.03,29.06,47198.0,23.1399,23.1559,23.124,23.1479,47198.0
2017-05-12 12:40:00,29.05,29.07,29.04,29.05,24037.0,23.1399,23.1559,23.132,23.1399,24037.0
2017-05-12 12:45:00,29.05,29.06,29.03,29.04,25453.0,23.1399,23.1479,23.124,23.132,25453.0
2017-05-12 12:50:00,29.04,29.06,29.02,29.05,29683.0,23.132,23.1479,23.1161,23.1399,29683.0
2017-05-12 12:55:00,29.05,29.06,29.02,29.05,38283.0,23.1399,23.1479,23.1161,23.1399,38283.0
2017-05-12 13:00:00,29.05,29.06,29.01,29.02,27767.0,23.1399,23.1479,23.1081,23.1161,27767.0
2017-05-12 13:05:00,29.02,29.05,29.01,29.05,32669.0,23.1161,23.1399,23.1081,23.1399,32669.0
2017-05-12 13:10:00,29.05,29.05,29.03,29.05,32225.0,23.1399,23.1399,23.124,23.1399,32225.0
2017-05-12 13:15:00,29.05,29.07,29.04,29.06,39403.0,23.1399,23.1559,23.132,23.1479,39403.0
2017-05-12 13:20:00,29.06,29.09,29.05,29.07,52372.0,23.1479,23.1718,23.1399,23.1559,52372.0
2017-05-12 13:25:00,29.08,29.08,29.06,29.08,30773.0,23.1638,23.1638,23.1479,23.1638,30773.0
2017-05-12 13:30:00,29.08,29.08,29.07,29.08,11134.0,23.1638,23.1638,23.1559,23.1638,11134.0
2017-05-12 13:35:00,29.08,29.09,29.06,29.06,77104.0,23.1638,23.1718,23.1479,23.1479,77104.0
2017-05-12 13:40:00,29.06,29.07,29.05,29.07,57564.0,23.1479,23.1559,23.1399,23.1559,57564.0
2017-05-12 13:45:00,29.07,29.08,29.04,29.06,38724.0,23.1559,23.1638,23.132,23.1479,38724.0
2017-05-12 13:50:00,29.06,29.06,29.04,29.06,21273.0,23.1479,23.1479,23.132,23.1479,21273.0
2017-05-12 13:55:00,29.05,29.07,29.04,29.07,46450.0,23.1399,23.1559,23.132,23.1559,46450.0
2017-05-12 14:00:00,29.07,29.07,29.04,29.05,29322.0,23.1559,23.1559,23.132,23.1399,29322.0
2017-05-12 14:05:00,29.05,29.06,29.04,29.04,24779.0,23.1399,23.1479,23.132,23.132,24779.0
2017-05-12 14:10:00,29.05,29.05,29.04,29.05,20825.0,23.1399,23.1399,23.132,23.1399,20825.0
2017-05-12 14:15:00,29.05,29.06,29.03,29.03,63171.0,23.1399,23.1479,23.124,23.124,63171.0
2017-05-12 14:20:00,29.04,29.04,29.02,29.02,38626.0,23.132,23.132,23.1161,23.1161,38626.0
2017-05-12 14:25:00,29.02,29.03,29.01,29.01,41837.0,23.1161,23.124,23.1081,23.1081,41837.0
2017-05-12 14:30:00,29.01,29.05,29.0,29.05,70326.0,23.1081,23.1399,23.1001,23.1399,70326.0
2017-05-12 14:35:00,29.05,29.05,29.03,29.04,49713.0,23.1399,23.1399,23.124,23.132,49713.0
2017-05-12 14:40:00,29.05,29.06,29.03,29.06,145476.0,23.1399,23.1479,23.124,23.1479,145476.0
2017-05-12 14:45:00,29.05,29.06,29.02,29.03,29133.0,23.1399,23.1479,23.1161,23.124,29133.0
2017-05-12 14:50:00,29.02,29.03,29.01,29.03,50949.0,23.1161,23.124,23.1081,23.124,50949.0
2017-05-12 14:55:00,29.03,29.04,29.02,29.03,43582.0,23.124,23.132,23.1161,23.124,43582.0
2017-05-12 15:00:00,29.03,29.05,29.02,29.05,48878.0,23.124,23.1399,23.1161,23.1399,48878.0
2017-05-12 15:05:00,29.05,29.05,29.03,29.04,50529.0,23.1399,23.1399,23.124,23.132,50529.0
2017-05-12 15:10:00,29.03,29.04,29.03,29.04,37607.0,23.124,23.132,23.124,23.132,37607.0
2017-05-12 15:15:00,29.03,29.04,29.03,29.03,60920.0,23.124,23.132,23.124,23.124,60920.0
2017-05-12 15:20:00,29.04,29.04,29.03,29.04,49955.0,23.132,23.132,23.124,23.132,49955.0
2017-05-12 15:25:00,29.04,29.04,29.02,29.03,58343.0,23.132,23.132,23.1161,23.124,58343.0
2017-05-12 15:30:00,29.03,29.03,29.02,29.03,58515.0,23.124,23.124,23.1161,23.124,58515.0
2017-05-12 15:35:00,29.03,29.05,29.02,29.04,77926.0,23.124,23.1399,23.1161,23.132,77926.0
2017-05-12 15:40:00,29.05,29.08,29.05,29.08,90590.0,23.1399,23.1638,23.1399,23.1638,90590.0
2017-05-12 15:45:00,29.08,29.08,29.03,29.04,118508.0,23.1638,23.1638,23.124,23.132,118508.0
2017-05-12 15:50:00,29.04,29.05,29.03,29.04,153496.0,23.132,23.1399,23.124,23.132,153496.0
2017-05-12 15:55:00,29.03,29.07,29.03,29.05,369302.0,23.124,23.1559,23.124,23.1399,369302.0
2017-05-15 09:30:00,29.18,29.26,29.12,29.19,231486.0,23.2435,23.3072,23.1957,23.2515,231486.0
2017-05-15 09:35:00,29.19,29.28,29.17,29.27,148226.0,23.2515,23.3232,23.2355,23.3152,148226.0
2017-05-15 09:40:00,29.27,29.29,29.25,29.28,65381.0,23.3152,23.3311,23.2993,23.3232,65381.0
2017-05-15 09:45:00,29.28,29.29,29.24,29.27,92830.0,23.3232,23.3311,23.2913,23.3152,92830.0
2017-05-15 09:50:00,29.28,29.39,29.27,29.38,122339.0,23.3232,23.4108,23.3152,23.4028,122339.0
2017-05-15 09:55:00,29.37,29.39,29.16,29.39,107366.0,23.3948,23.4108,23.2276,23.4108,107366.0
2017-05-15 10:00:00,29.39,29.5,29.38,29.49,243688.0,23.4108,23.4984,23.4028,23.4904,243688.0
2017-05-15 10:05:00,29.48,29.53,29.45,29.51,214063.0,23.4825,23.5223,23.4586,23.5064,214063.0
2017-05-15 10:10:00,29.51,29.53,29.47,29.48,169529.0,23.5064,23.5223,23.4745,23.4825,169529.0
2017-05-15 10:15:00,29.48,29.48,29.34,29.34,99657.0,23.4825,23.4825,23.3709,23.3709,99657.0
2017-05-15 10:20:00,29.35,29.37,29.28,29.3,105355.0,23.3789,23.3948,23.3232,23.3391,105355.0
2017-05-15 10:25:00,29.3,29.35,29.29,29.33,72762.0,23.3391,23.3789,23.3311,23.363,72762.0
2017-05-15 10:30:00,29.34,29.36,29.27,29.27,103110.0,23.3709,23.3869,23.3152,23.3152,103110.0
2017-05-15 10:35:00,29.27,29.31,29.25,29.29,34689.0,23.3152,23.3471,23.2993,23.3311,34689.0
2017-05-15 10:40:00,29.29,29.32,29.28,29.31,51482.0,23.3311,23.355,23.3232,23.3471,51482.0
2017-05-15 10:45:00,29.31,29.31,29.25,29.26,47670.0,23.3471,23.3471,23.2993,23.3072,47670.0
2017-05-15 10:50:00,29.27,29.3,29.26,29.28,45822.0,23.3152,23.3391,23.3072,23.3232,45822.0
2017-05-15 10:55:00,29.28,29.29,29.25,29.26,51832.0,23.3232,23.3311,23.2993,23.3072,51832.0
2017-05-15 11:00:00,29.26,29.31,29.26,29.3,45268.0,23.3072,23.3471,23.3072,23.3391,45268.0
2017-05-15 11:05:00,29.3,29.33,29.29,29.33,39598.0,23.3391,23.363,23.3311,23.363,39598.0
2017-05-15 11:10:00,29.32,29.35,29.32,29.33,34094.0,23.355,23.3789,23.355,23.363,34094.0
2017-05-15 11:15:00,29.33,29.39,29.32,29.38,83378.0,23.363,23.4108,23.355,23.4028,83378.0
2017-05-15 11:20:00,29.39,29.4,29.34,29.36,41962.0,23.4108,23.4187,23.3709,23.3869,41962.0
2017-05-15 11:25:00,29.36,29.41,29.36,29.4,44439.0,23.3869,23.4267,23.3869,23.4187,44439.0
2017-05-15 11:30:00,29.4,29.41,29.36,29.38,82197.0,23.4187,23.4267,23.3869,23.4028,82197.0
2017-05-15 11:35:00,29.38,29.41,29.36,29.4,35226.0,23.4028,23.4267,23.3869,23.4187,35226.0
2017-05-15 11:40:00,29.4,29.4,29.38,29.38,20093.0,23.4187,23.4187,23.4028,23.4028,20093.0
2017-05-15 11:45:00,29.38,29.38,29.35,29.36,21401.0,23.4028,23.4028,23.3789,23.3869,21401.0
2017-05-15 11:50:00,29.36,29.39,29.35,29.39,40632.0,23.3869,23.4108,23.3789,23.4108,40632.0
2017-05-15 11:55:00,29.39,29.39,29.37,29.38,21960.0,23.4108,23.4108,23.3948,23.4028,21960.0
2017-05-15 12:00:00,29.38,29.4,29.38,29.39,16294.0,23.4028,23.4187,23.4028,23.4108,16294.0
2017-05-15 12:05:00,29.4,29.45,29.39,29.43,68936.0,23.4187,23.4586,23.4108,23.4426,68936.0
2017-05-15 12:10:00,29.42,29.43,29.4,29.4,28690.0,23.4347,23.4426,23.4187,23.4187,28690.0
2017-05-15 12:15:00,29.41,29.41,29.38,29.41,21000.0,23.4267,23.4267,23.4028,23.4267,21000.0
2017-05-15 12:20:00,29.41,29.41,29.39,29.39,27960.0,23.4267,23.4267,23.4108,23.4108,27960.0
2017-05-15 12:25:00,29.39,29.4,29.37,29.37,43972.0,23.4108,23.4187,23.3948,23.3948,43972.0
2017-05-15 12:30:00,29.37,29.38,29.3,29.32,92652.0,23.3948,23.4028,23.3391,23.355,92652.0
2017-05-15 12:35:00,29.31,29.34,29.31,29.33,14286.0,23.3471,23.3709,23.3471,23.363,14286.0
2017-05-15 12:40:00,29.34,29.35,29.33,29.33,21857.0,23.3709,23.3789,23.363,23.363,21857.0
2017-05-15 12:45:00,29.33,29.34,29.31,29.33,16120.0,23.363,23.3709,23.3471,23.363,16120.0
2017-05-15 12:50:00,29.33,29.33,29.3,29.3,26141.0,23.363,23.363,23.3391,23.3391,26141.0
2017-05-15 12:55:00,29.3,29.31,29.3,29.3,11902.0,23.3391,23.3471,23.3391,23.3391,11902.0
2017-05-15 13:00:00,29.3,29.31,29.29,29.31,29499.0,23.3391,23.3471,23.3311,23.3471,29499.0
2017-05-15 13:05:00,29.3,29.32,29.3,29.31,16921.0,23.3391,23.355,23.3391,23.3471,16921.0
2017-05-15 13:10:00,29.3,29.33,29.3,29.33,22156.0,23.3391,23.363,23.3391,23.363,22156.0
2017-05-15 13:15:00,29.33,29.33,29.31,29.33,33813.0,23.363,23.363,23.3471,23.363,33813.0
2017-05-15 13:20:00,29.33,29.34,29.32,29.34,24755.0,23.363,23.3709,23.355,23.3709,24755.0
2017-05-15 13:25:00,29.33,29.34,29.31,29.32,39736.0,23.363,23.3709,23.3471,23.355,39736.0
2017-05-15 13:30:00,29.32,29.34,29.31,29.34,20875.0,23.355,23.3709,23.3471,23.3709,20875.0
2017-05-15 13:35:00,29.34,29.34,29.32,29.32,33697.0,23.3709,23.3709,23.355,23.355,33697.0
2017-05-15 13:40:00,29.32,29.34,29.31,29.33,25610.0,23.355,23.3709,23.3471,23.363,25610.0
2017-05-15 13:45:00,29.33,29.34,29.32,29.33,24650.0,23.363,23.3709,23.355,23.363,24650.0
2017-05-15 13:50:00,29.33,29.34,29.32,29.33,21501.0,23.363,23.3709,23.355,23.363,21501.0
2017-05-15 13:55:00,29.33,29.36,29.32,29.36,25830.0,23.363,23.3869,23.355,23.3869,25830.0
2017-05-15 14:00:00,29.36,29.36,29.35,29.36,16507.0,23.3869,23.3869,23.3789,23.3869,16507.0
2017-05-15 14:05:00,29.36,29.36,29.33,29.35,38938.0,23.3869,23.3869,23.363,23.3789,38938.0
2017-05-15 14:10:00,29.35,29.36,29.32,29.33,28644.0,23.3789,23.3869,23.355,23.363,28644.0
2017-05-15 14:15:00,29.33,29.35,29.32,29.34,24132.0,23.363,23.3789,23.355,23.3709,24132.0
2017-05-15 14:20:00,29.33,29.34,29.31,29.32,30597.0,23.363,23.3709,23.3471,23.355,30597.0
2017-05-15 14:25:00,29.32,29.32,29.27,29.27,43366.0,23.355,23.355,23.3152,23.3152,43366.0
2017-05-15 14:30:00,29.27,29.29,29.27,29.29,20701.0,23.3152,23.3311,23.3152,23.3311,20701.0
2017-05-15 14:35:00,29.29,29.29,29.27,29.28,22896.0,23.3311,23.3311,23.3152,23.3232,22896.0
2017-05-15 14:40:00,29.28,29.29,29.27,29.27,33865.0,23.3232,23.3311,23.3152,23.3152,33865.0
2017-05-15 14:45:00,29.27,29.28,29.27,29.28,28502.0,23.3152,23.3232,23.3152,23.3232,28502.0
2017-05-15 14:50:00,29.27,29.28,29.26,29.27,21445.0,23.3152,23.3232,23.3072,23.3152,21445.0
2017-05-15 14:55:00,29.26,29.27,29.25,29.26,23991.0,23.3072,23.3152,23.2993,23.3072,23991.0
2017-05-15 15:00:00,29.25,29.28,29.25,29.28,33816.0,23.2993,23.3232,23.2993,23.3232,33816.0
2017-05-15 15:05:00,29.28,29.28,29.26,29.28,30716.0,23.3232,23.3232,23.3072,23.3232,30716.0
2017-05-15 15:10:00,29.28,29.28,29.27,29.28,17328.0,23.3232,23.3232,23.3152,23.3232,17328.0
2017-05-15 15:15:00,29.27,29.28,29.27,29.28,19022.0,23.3152,23.3232,23.3152,23.3232,19022.0
2017-05-15 15:20:00,29.28,29.28,29.27,29.28,30409.0,23.3232,23.3232,23.3152,23.3232,30409.0
2017-05-15 15:25:00,29.28,29.29,29.27,29.27,53070.0,23.3232,23.3311,23.3152,23.3152,53070.0
2017-05-15 15:30:00,29.28,29.29,29.27,29.28,89548.0,23.3232,23.3311,23.3152,23.3232,89548.0
2017-05-15 15:35:00,29.27,29.28,29.25,29.25,91611.0,23.3152,23.3232,23.2993,23.2993,91611.0
2017-05-15 15:40:00,29.26,29.27,29.25,29.26,125060.0,23.3072,23.3152,23.2993,23.3072,125060.0
2017-05-15 15:45:00,29.26,29.33,29.26,29.31,175396.0,23.3072,23.363,23.3072,23.3471,175396.0
2017-05-15 15:50:00,29.32,29.33,29.31,29.32,184656.0,23.355,23.363,23.3471,23.355,184656.0
2017-05-15 15:55:00,29.33,29.33,29.31,29.33,513835.0,23.363,23.363,23.3471,23.363,513835.0
2017-05-16 09:30:00,29.46,29.58,29.38,29.55,218373.0,23.4665,23.5621,23.4028,23.5382,218373.0
2017-05-16 09:35:00,29.55,29.59,29.48,29.5,81188.0,23.5382,23.5701,23.4825,23.4984,81188.0
2017-05-16 09:40:00,29.5,29.52,29.43,29.44,58127.0,23.4984,23.5143,23.4426,23.4506,58127.0
2017-05-16 09:45:00,29.44,29.44,29.38,29.42,47548.0,23.4506,23.4506,23.4028,23.4347,47548.0
2017-05-16 09:50:00,29.42,29.43,29.32,29.37,62345.0,23.4347,23.4426,23.355,23.3948,62345.0
2017-05-16 09:55:00,29.37,29.39,29.35,29.37,30608.0,23.3948,23.4108,23.3789,23.3948,30608.0
2017-05-16 10:00:00,29.37,29.41,29.36,29.39,44060.0,23.3948,23.4267,23.3869,23.4108,44060.0
2017-05-16 10:05:00,29.39,29.43,29.38,29.41,48479.0,23.4108,23.4426,23.4028,23.4267,48479.0
2017-05-16 10:10:00,29.41,29.42,29.39,29.4,25296.0,23.4267,23.4347,23.4108,23.4187,25296.0
2017-05-16 10:15:00,29.4,29.41,29.38,29.4,26541.0,23.4187,23.4267,23.4028,23.4187,26541.0
2017-05-16 10:20:00,29.4,29.42,29.35,29.36,38437.0,23.4187,23.4347,23.3789,23.3869,38437.0
2017-05-16 10:25:00,29.36,29.38,29.34,29.37,43401.0,23.3869,23.4028,23.3709,23.3948,43401.0
2017-05-16 10:30:00,29.37,29.37,29.3,29.33,79610.0,23.3948,23.3948,23.3391,23.363,79610.0
2017-05-16 10:35:00,29.34,29.37,29.32,29.36,33213.0,23.3709,23.3948,23.355,23.3869,33213.0
2017-05-16 10:40:00,29.36,29.37,29.29,29.31,37974.0,23.3869,23.3948,23.3311,23.3471,37974.0
2017-05-16 10:45:00,29.31,29.36,29.31,29.36,36863.0,23.3471,23.3869,23.3471,23.3869,36863.0
2017-05-16 10:50:00,29.35,29.36,29.33,29.34,38968.0,23.3789,23.3869,23.363,23.3709,38968.0
2017-05-16 10:55:00,29.34,29.35,29.31,29.34,58477.0,23.3709,23.3789,23.3471,23.3709,58477.0
2017-05-16 11:00:00,29.34,29.38,29.3,29.35,90806.0,23.3709,23.4028,23.3391,23.3789,90806.0
2017-05-16 11:05:00,29.35,29.39,29.34,29.38,40136.0,23.3789,23.4108,23.3709,23.4028,40136.0
2017-05-16 11:10:00,29.38,29.5,29.37,29.49,116206.0,23.4028,23.4984,23.3948,23.4904,116206.0
2017-05-16 11:15:00,29.49,29.49,29.43,29.45,40729.0,23.4904,23.4904,23.4426,23.4586,40729.0
2017-05-16 11:20:00,29.45,29.5,29.44,29.5,39153.0,23.4586,23.4984,23.4506,23.4984,39153.0
2017-05-16 11:25:00,29.5,29.5,29.46,29.47,57459.0,23.4984,23.4984,23.4665,23.4745,57459.0
2017-05-16 11:30:00,29.46,29.49,29.46,29.48,72917.0,23.4665,23.4904,23.4665,23.4825,72917.0
2017-05-16 11:35:00,29.48,29.51,29.47,29.51,50005.0,23.4825,23.5064,23.4745,23.5064,50005.0
2017-05-16 11:40:00,29.52,29.55,29.5,29.54,64502.0,23.5143,23.5382,23.4984,23.5303,64502.0
2017-05-16 11:45:00,29.54,29.58,29.52,29.58,88868.0,23.5303,23.5621,23.5143,23.5621,88868.0
2017-05-16 11:50:00,29.59,29.62,29.58,29.61,76057.0,23.5701,23.594,23.5621,23.586,76057.0
2017-05-16 11:55:00,29.6,29.62,29.59,29.62,69523.0,23.5781,23.594,23.5701,23.594,69523.0
2017-05-16 12:00:00,29.62,29.63,29.58,29.59,63407.0,23.594,23.6019,23.5621,23.5701,63407.0
2017-05-16 12:05:00,29.59,29.65,29.58,29.64,70182.0,23.5701,23.6179,23.5621,23.6099,70182.0
2017-05-16 12:10:00,29.65,29.67,29.62,29.63,57893.0,23.6179,23.6338,23.594,23.6019,57893.0
2017-05-16 12:15:00,29.63,29.66,29.62,29.66,60082.0,23.6019,23.6258,23.594,23.6258,60082.0
2017-05-16 12:20:00,29.66,29.68,29.65,29.66,75627.0,23.6258,23.6418,23.6179,23.6258,75627.0
2017-05-16 12:25:00,29.66,29.67,29.62,29.64,63007.0,23.6258,23.6338,23.594,23.6099,63007.0
2017-05-16 12:30:00,29.64,29.66,29.61,29.66,48130.0,23.6099,23.6258,23.586,23.6258,48130.0
2017-05-16 12:35:00,29.66,29.66,29.62,29.63,77822.0,23.6258,23.6258,23.594,23.6019,77822.0
2017-05-16 12:40:00,29.63,29.66,29.62,29.64,50826.0,23.6019,23.6258,23.594,23.6099,50826.0
2017-05-16 12:45:00,29.64,29.67,29.62,29.66,59296.0,23.6099,23.6338,23.594,23.6258,59296.0
2017-05-16 12:50:00,29.66,29.69,29.66,29.68,35098.0,23.6258,23.6497,23.6258,23.6418,35098.0
2017-05-16 12:55:00,29.68,29.69,29.67,29.68,34045.0,23.6418,23.6497,23.6338,23.6418,34045.0
2017-05-16 13:00:00,29.68,29.68,29.66,29.67,25403.0,23.6418,23.6418,23.6258,23.6338,25403.0
2017-05-16 13:05:00,29.67,29.7,29.66,29.69,45452.0,23.6338,23.6577,23.6258,23.6497,45452.0
2017-05-16 13:10:00,29.7,29.7,29.66,29.67,41441.0,23.6577,23.6577,23.6258,23.6338,41441.0
2017-05-16 13:15:00,29.68,29.69,29.67,29.68,42950.0,23.6418,23.6497,23.6338,23.6418,42950.0
2017-05-16 13:20:00,29.68,29.69,29.67,29.69,14563.0,23.6418,23.6497,23.6338,23.6497,14563.0
2017-05-16 13:25:00,29.69,29.69,29.65,29.65,44336.0,23.6497,23.6497,23.6179,23.6179,44336.0
2017-05-16 13:30:00,29.66,29.69,29.65,29.67,47837.0,23.6258,23.6497,23.6179,23.6338,47837.0
2017-05-16 13:35:00,29.68,29.69,29.67,29.69,29670.0,23.6418,23.6497,23.6338,23.6497,29670.0
2017-05-16 13:40:00,29.68,29.69,29.65,29.68,40202.0,23.6418,23.6497,23.6179,23.6418,40202.0
2017-05-16 13:45:00,29.68,29.7,29.67,29.69,27410.0,23.6418,23.6577,23.6338,23.6497,27410.0
2017-05-16 13:50:00,29.69,29.69,29.67,29.69,25409.0,23.6497,23.6497,23.6338,23.6497,25409.0
2017-05-16 13:55:00,29.68,29.69,29.65,29.66,42072.0,23.6418,23.6497,23.6179,23.6258,42072.0
2017-05-16 14:00:00,29.66,29.69,29.65,29.68,48362.0,23.6258,23.6497,23.6179,23.6418,48362.0
2017-05-16 14:05:00,29.69,29.7,29.68,29.7,45928.0,23.6497,23.6577,23.6418,23.6577,45928.0
2017-05-16 14:10:00,29.7,29.71,29.69,29.7,38998.0,23.6577,23.6657,23.6497,23.6577,38998.0
2017-05-16 14:15:00,29.7,29.7,29.68,29.7,40409.0,23.6577,23.6577,23.6418,23.6577,40409.0
2017-05-16 14:20:00,29.7,29.72,29.69,29.69,65320.0,23.6577,23.6736,23.6497,23.6497,65320.0
2017-05-16 14:25:00,29.69,29.69,29.66,29.68,38084.0,23.6497,23.6497,23.6258,23.6418,38084.0
2017-05-16 14:30:00,29.68,29.71,29.67,29.7,27484.0,23.6418,23.6657,23.6338,23.6577,27484.0
2017-05-16 14:35:00,29.7,29.7,29.68,29.7,40929.0,23.6577,23.6577,23.6418,23.6577,40929.0
2017-05-16 14:40:00,29.7,29.7,29.66,29.66,59499.0,23.6577,23.6577,23.6258,23.6258,59499.0
2017-05-16 14:45:00,29.67,29.67,29.63,29.64,104451.0,23.6338,23.6338,23.6019,23.6099,104451.0
2017-05-16 14:50:00,29.64,29.64,29.6,29.61,70069.0,23.6099,23.6099,23.5781,23.586,70069.0
2017-05-16 14:55:00,29.62,29.63,29.6,29.62,38963.0,23.594,23.6019,23.5781,23.594,38963.0
2017-05-16 15:00:00,29.63,29.63,29.61,29.62,169377.0,23.6019,23.6019,23.586,23.594,169377.0
2017-05-16 15:05:00,29.62,29.62,29.55,29.55,78089.0,23.594,23.594,23.5382,23.5382,78089.0
2017-05-16 15:10:00,29.55,29.56,29.54,29.54,87711.0,23.5382,23.5462,23.5303,23.5303,87711.0
2017-05-16 15:15:00,29.55,29.55,29.51,29.54,130495.0,23.5382,23.5382,23.5064,23.5303,130495.0
2017-05-16 15:20:00,29.54,29.55,29.51,29.53,124389.0,23.5303,23.5382,23.5064,23.5223,124389.0
2017-05-16 15:25:00,29.53,29.55,29.52,29.53,84961.0,23.5223,23.5382,23.5143,23.5223,84961.0
2017-05-16 15:30:00,29.54,29.57,29.53,29.57,94691.0,23.5303,23.5542,23.5223,23.5542,94691.0
2017-05-16 15:35:00,29.57,29.59,29.56,29.58,72853.0,23.5542,23.5701,23.5462,23.5621,72853.0
2017-05-16 15:40:00,29.59,29.62,29.58,29.61,83754.0,23.5701,23.594,23.5621,23.586,83754.0
2017-05-16 15:45:00,29.61,29.61,29.58,29.59,146354.0,23.586,23.586,23.5621,23.5701,146354.0
2017-05-16 15:50:00,29.6,29.61,29.58,29.59,223907.0,23.5781,23.586,23.5621,23.5701,223907.0
2017-05-16 15:55:00,29.59,29.6,29.57,29.59,301421.0,23.5701,23.5781,23.5542,23.5701,301421.0
2017-05-17 09:30:00,29.31,29.38,29.17,29.37,163139.0,23.3471,23.4028,23.2355,23.3948,163139.0
2017-05-17 09:35:00,29.37,29.42,29.33,29.38,70146.0,23.3948,23.4347,23.363,23.4028,70146.0
2017-05-17 09:40:00,29.38,29.39,29.32,29.32,48113.0,23.4028,23.4108,23.355,23.355,48113.0
2017-05-17 09:45:00,29.32,29.32,29.24,29.25,37578.0,23.355,23.355,23.2913,23.2993,37578.0
2017-05-17 09:50:00,29.25,29.26,29.16,29.16,54771.0,23.2993,23.3072,23.2276,23.2276,54771.0
2017-05-17 09:55:00,29.17,29.18,29.12,29.17,80284.0,23.2355,23.2435,23.1957,23.2355,80284.0
2017-05-17 10:00:00,29.17,29.17,29.12,29.15,37550.0,23.2355,23.2355,23.1957,23.2196,37550.0
2017-05-17 10:05:00,29.15,29.17,29.12,29.17,52151.0,23.2196,23.2355,23.1957,23.2355,52151.0
2017-05-17 10:10:00,29.17,29.2,29.12,29.14,59071.0,23.2355,23.2594,23.1957,23.2116,59071.0
2017-05-17 10:15:00,29.14,29.16,29.09,29.1,134872.0,23.2116,23.2276,23.1718,23.1798,134872.0
2017-05-17 10:20:00,29.1,29.11,29.06,29.07,55409.0,23.1798,23.1877,23.1479,23.1559,55409.0
2017-05-17 10:25:00,29.07,29.07,29.04,29.06,67499.0,23.1559,23.1559,23.132,23.1479,67499.0
2017-05-17 10:30:00,29.06,29.08,29.04,29.04,29955.0,23.1479,23.1638,23.132,23.132,29955.0
2017-05-17 10:35:00,29.04,29.04,28.96,28.99,151952.0,23.132,23.132,23.0683,23.0922,151952.0
2017-05-17 10:40:00,29.0,29.03,28.98,29.02,50953.0,23.1001,23.124,23.0842,23.1161,50953.0
2017-05-17 10:45:00,29.02,29.03,28.97,28.99,70477.0,23.1161,23.124,23.0762,23.0922,70477.0
2017-05-17 10:50:00,28.99,29.0,28.91,28.91,66422.0,23.0922,23.1001,23.0284,23.0284,66422.0
2017-05-17 10:55:00,28.92,28.94,28.87,28.89,102720.0,23.0364,23.0523,22.9966,23.0125,102720.0
2017-05-17 11:00:00,28.89,28.94,28.88,28.88,101643.0,23.0125,23.0523,23.0045,23.0045,101643.0
2017-05-17 11:05:00,28.89,28.92,28.88,28.91,45696.0,23.0125,23.0364,23.0045,23.0284,45696.0
2017-05-17 11:10:00,28.9,29.0,28.9,29.0,37904.0,23.0205,23.1001,23.0205,23.1001,37904.0
2017-05-17 11:15:00,29.0,29.04,28.99,29.03,53866.0,23.1001,23.132,23.0922,23.124,53866.0
2017-05-17 11:20:00,29.03,29.03,28.95,28.96,62684.0,23.124,23.124,23.0603,23.0683,62684.0
2017-05-17 11:25:00,28.96,29.0,28.96,28.99,68058.0,23.0683,23.1001,23.0683,23.0922,68058.0
2017-05-17 11:30:00,28.99,29.0,28.93,28.94,35017.0,23.0922,23.1001,23.0444,23.0523,35017.0
2017-05-17 11:35:00,28.94,28.98,28.93,28.98,43750.0,23.0523,23.0842,23.0444,23.0842,43750.0
2017-05-17 11:40:00,28.98,29.0,28.96,28.98,60537.0,23.0842,23.1001,23.0683,23.0842,60537.0
2017-05-17 11:45:00,28.97,28.98,28.96,28.97,20382.0,23.0762,23.0842,23.0683,23.0762,20382.0
2017-05-17 11:50:00,28.97,28.99,28.96,28.96,28299.0,23.0762,23.0922,23.0683,23.0683,28299.0
2017-05-17 11:55:00,28.96,29.01,28.95,29.0,44547.0,23.0683,23.1081,23.0603,23.1001,44547.0
2017-05-17 12:00:00,29.0,29.0,28.96,28.97,38318.0,23.1001,23.1001,23.0683,23.0762,38318.0
2017-05-17 12:05:00,28.97,29.0,28.96,29.0,39157.0,23.0762,23.1001,23.0683,23.1001,39157.0
2017-05-17 12:10:00,28.99,29.0,28.95,28.96,30833.0,23.0922,23.1001,23.0603,23.0683,30833.0
2017-05-17 12:15:00,28.96,28.97,28.94,28.95,32695.0,23.0683,23.0762,23.0523,23.0603,32695.0
2017-05-17 12:20:00,28.95,28.95,28.92,28.93,60285.0,23.0603,23.0603,23.0364,23.0444,60285.0
2017-05-17 12:25:00,28.93,28.95,28.93,28.94,33713.0,23.0444,23.0603,23.0444,23.0523,33713.0
2017-05-17 12:30:00,28.93,28.94,28.9,28.91,65289.0,23.0444,23.0523,23.0205,23.0284,65289.0
2017-05-17 12:35:00,28.91,28.97,28.9,28.96,32099.0,23.0284,23.0762,23.0205,23.0683,32099.0
2017-05-17 12:40:00,28.96,28.97,28.95,28.97,24742.0,23.0683,23.0762,23.0603,23.0762,24742.0
2017-05-17 12:45:00,28.97,28.99,28.96,28.99,31626.0,23.0762,23.0922,23.0683,23.0922,31626.0
2017-05-17 12:50:00,28.98,29.0,28.97,29.0,35310.0,23.0842,23.1001,23.0762,23.1001,35310.0
2017-05-17 12:55:00,28.99,28.99,28.98,28.98,25385.0,23.0922,23.0922,23.0842,23.0842,25385.0
2017-05-17 13:00:00,28.98,28.99,28.97,28.98,44613.0,23.0842,23.0922,23.0762,23.0842,44613.0
2017-05-17 13:05:00,28.98,28.98,28.96,28.96,50063.0,23.0842,23.0842,23.0683,23.0683,50063.0
2017-05-17 13:10:00,28.96,28.99,28.94,28.99,61783.0,23.0683,23.0922,23.0523,23.0922,61783.0
2017-05-17 13:15:00,28.99,28.99,28.96,28.96,81128.0,23.0922,23.0922,23.0683,23.0683,81128.0
2017-05-17 13:20:00,28.96,28.97,28.94,28.96,45874.0,23.0683,23.0762,23.0523,23.0683,45874.0
2017-05-17 13:25:00,28.96,28.96,28.94,28.95,56768.0,23.0683,23.0683,23.0523,23.0603,56768.0
2017-05-17 13:30:00,28.95,28.96,28.94,28.95,39382.0,23.0603,23.0683,23.0523,23.0603,39382.0
2017-05-17 13:35:00,28.95,28.95,28.91,28.94,34653.0,23.0603,23.0603,23.0284,23.0523,34653.0
2017-05-17 13:40:00,28.94,28.95,28.91,28.92,33856.0,23.0523,23.0603,23.0284,23.0364,33856.0
2017-05-17 13:45:00,28.92,28.92,28.88,28.92,53097.0,23.0364,23.0364,23.0045,23.0364,53097.0
2017-05-17 13:50:00,28.91,28.92,28.9,28.91,34907.0,23.0284,23.0364,23.0205,23.0284,34907.0
2017-05-17 13:55:00,28.91,28.92,28.86,28.9,50494.0,23.0284,23.0364,22.9886,23.0205,50494.0
2017-05-17 14:00:00,28.89,28.9,28.88,28.9,48801.0,23.0125,23.0205,23.0045,23.0205,48801.0
2017-05-17 14:05:00,28.89,28.9,28.86,28.89,39178.0,23.0125,23.0205,22.9886,23.0125,39178.0
2017-05-17 14:10:00,28.89,28.89,28.84,28.86,48656.0,23.0125,23.0125,22.9727,22.9886,48656.0
2017-05-17 14:15:00,28.86,28.86,28.81,28.83,83299.0,22.9886,22.9886,22.9488,22.9647,83299.0
2017-05-17 14:20:00,28.82,28.85,28.77,28.78,76869.0,22.9567,22.9806,22.9169,22.9249,76869.0
2017-05-17 14:25:00,28.79,28.8,28.74,28.75,86207.0,22.9328,22.9408,22.893,22.901,86207.0
2017-05-17 14:30:00,28.76,28.8,28.76,28.78,36294.0,22.9089,22.9408,22.9089,22.9249,36294.0
2017-05-17 14:35:00,28.78,28.79,28.74,28.74,57551.0,22.9249,22.9328,22.893,22.893,57551.0
2017-05-17 14:40:00,28.74,28.77,28.73,28.73,61095.0,22.893,22.9169,22.885,22.885,61095.0
2017-05-17 14:45:00,28.74,28.74,28.68,28.69,99318.0,22.893,22.893,22.8452,22.8532,99318.0
2017-05-17 14:50:00,28.69,28.72,28.67,28.72,92514.0,22.8532,22.8771,22.8373,22.8771,92514.0
2017-05-17 14:55:00,28.72,28.74,28.71,28.73,48616.0,22.8771,22.893,22.8691,22.885,48616.0
2017-05-17 15:00:00,28.72,28.72,28.69,28.71,101122.0,22.8771,22.8771,22.8532,22.8691,101122.0
2017-05-17 15:05:00,28.71,28.73,28.69,28.7,58487.0,22.8691,22.885,22.8532,22.8612,58487.0
2017-05-17 15:10:00,28.7,28.71,28.65,28.69,121828.0,22.8612,22.8691,22.8213,22.8532,121828.0
2017-05-17 15:15:00,28.69,28.75,28.69,28.74,110499.0,22.8532,22.901,22.8532,22.893,110499.0
2017-05-17 15:20:00,28.75,28.78,28.72,28.73,125977.0,22.901,22.9249,22.8771,22.885,125977.0
2017-05-17 15:25:00,28.74,28.77,28.73,28.76,117500.0,22.893,22.9169,22.885,22.9089,117500.0
2017-05-17 15:30:00,28.75,28.78,28.73,28.78,69510.0,22.901,22.9249,22.885,22.9249,69510.0
2017-05-17 15:35:00,28.77,28.81,28.76,28.77,202812.0,22.9169,22.9488,22.9089,22.9169,202812.0
2017-05-17 15:40:00,28.77,28.77,28.68,28.7,221536.0,22.9169,22.9169,22.8452,22.8612,221536.0
2017-05-17 15:45:00,28.69,28.73,28.66,28.68,161487.0,22.8532,22.885,22.8293,22.8452,161487.0
2017-05-17 15:50:00,28.68,28.68,28.65,28.65,146731.0,22.8452,22.8452,22.8213,22.8213,146731.0
2017-05-17 15:55:00,28.65,28.67,28.63,28.65,408358.0,22.8213,22.8373,22.8054,22.8213,408358.0
2017-05-18 09:30:00,28.59,28.59,28.33,28.48,257535.0,22.7735,22.7735,22.5664,22.6859,257535.0
2017-05-18 09:35:00,28.48,28.63,28.4,28.61,89597.0,22.6859,22.8054,22.6222,22.7895,89597.0
2017-05-18 09:40:00,28.61,28.64,28.53,28.55,80113.0,22.7895,22.8134,22.7257,22.7417,80113.0
2017-05-18 09:45:00,28.56,28.59,28.49,28.51,229096.0,22.7496,22.7735,22.6939,22.7098,229096.0
2017-05-18 09:50:00,28.51,28.54,28.46,28.51,89075.0,22.7098,22.7337,22.67,22.7098,89075.0
2017-05-18 09:55:00,28.51,28.54,28.45,28.46,219230.0,22.7098,22.7337,22.662,22.67,219230.0
2017-05-18 10:00:00,28.46,28.62,28.43,28.62,222865.0,22.67,22.7974,22.6461,22.7974,222865.0
2017-05-18 10:05:00,28.63,28.64,28.6,28.64,78354.0,22.8054,22.8134,22.7815,22.8134,78354.0
2017-05-18 10:10:00,28.65,28.65,28.58,28.63,178274.0,22.8213,22.8213,22.7656,22.8054,178274.0
2017-05-18 10:15:00,28.64,28.7,28.6,28.69,67584.0,22.8134,22.8612,22.7815,22.8532,67584.0
2017-05-18 10:20:00,28.7,28.71,28.61,28.62,80037.0,22.8612,22.8691,22.7895,22.7974,80037.0
2017-05-18 10:25:00,28.62,28.67,28.61,28.66,101528.0,22.7974,22.8373,22.7895,22.8293,101528.0
2017-05-18 10:30:00,28.65,28.73,28.65,28.7,84724.0,22.8213,22.885,22.8213,22.8612,84724.0
2017-05-18 10:35:00,28.71,28.76,28.7,28.74,40141.0,22.8691,22.9089,22.8612,22.893,40141.0
2017-05-18 10:40:00,28.74,28.76,28.7,28.73,39999.0,22.893,22.9089,22.8612,22.885,39999.0
2017-05-18 10:45:00,28.73,28.74,28.69,28.7,44228.0,22.885,22.893,22.8532,22.8612,44228.0
2017-05-18 10:50:00,28.7,28.71,28.66,28.7,52168.0,22.8612,22.8691,22.8293,22.8612,52168.0
2017-05-18 10:55:00,28.7,28.73,28.68,28.71,93924.0,22.8612,22.885,22.8452,22.8691,93924.0
2017-05-18 11:00:00,28.71,28.76,28.71,28.76,42805.0,22.8691,22.9089,22.8691,22.9089,42805.0
2017-05-18 11:05:00,28.75,28.76,28.72,28.74,30577.0,22.901,22.9089,22.8771,22.893,30577.0
2017-05-18 11:10:00,28.74,28.75,28.72,28.74,30260.0,22.893,22.901,22.8771,22.893,30260.0
2017-05-18 11:15:00,28.74,28.75,28.68,28.68,85302.0,22.893,22.901,22.8452,22.8452,85302.0
2017-05-18 11:20:00,28.69,28.75,28.68,28.75,32582.0,22.8532,22.901,22.8452,22.901,32582.0
2017-05-18 11:25:00,28.75,28.77,28.73,28.74,32263.0,22.901,22.9169,22.885,22.893,32263.0
2017-05-18 11:30:00,28.73,28.73,28.72,28.73,28583.0,22.885,22.885,22.8771,22.885,28583.0
2017-05-18 11:35:00,28.73,28.73,28.65,28.68,74745.0,22.885,22.885,22.8213,22.8452,74745.0
2017-05-18 11:40:00,28.68,28.68,28.65,28.67,33114.0,22.8452,22.8452,22.8213,22.8373,33114.0
2017-05-18 11:45:00,28.66,28.7,28.66,28.7,17082.0,22.8293,22.8612,22.8293,22.8612,17082.0
2017-05-18 11:50:00,28.7,28.72,28.64,28.65,52848.0,22.8612,22.8771,22.8134,22.8213,52848.0
2017-05-18 11:55:00,28.64,28.65,28.62,28.63,31977.0,22.8134,22.8213,22.7974,22.8054,31977.0
2017-05-18 12:00:00,28.63,28.66,28.6,28.61,48514.0,22.8054,22.8293,22.7815,22.7895,48514.0
2017-05-18 12:05:00,28.62,28.62,28.58,28.6,28192.0,22.7974,22.7974,22.7656,22.7815,28192.0
2017-05-18 12:10:00,28.6,28.62,28.6,28.62,19340.0,22.7815,22.7974,22.7815,22.7974,19340.0
2017-05-18 12:15:00,28.62,28.65,28.61,28.63,30514.0,22.7974,22.8213,22.7895,22.8054,30514.0
2017-05-18 12:20:00,28.63,28.66,28.63,28.66,47031.0,22.8054,22.8293,22.8054,22.8293,47031.0
2017-05-18 12:25:00,28.66,28.71,28.65,28.69,34441.0,22.8293,22.8691,22.8213,22.8532,34441.0
2017-05-18 12:30:00,28.68,28.71,28.67,28.68,73553.0,22.8452,22.8691,22.8373,22.8452,73553.0
2017-05-18 12:35:00,28.68,28.68,28.65,28.67,22249.0,22.8452,22.8452,22.8213,22.8373,22249.0
2017-05-18 12:40:00,28.67,28.68,28.66,28.68,25920.0,22.8373,22.8452,22.8293,22.8452,25920.0
2017-05-18 12:45:00,28.67,28.67,28.64,28.65,31120.0,22.8373,22.8373,22.8134,22.8213,31120.0
2017-05-18 12:50:00,28.65,28.66,28.63,28.66,23600.0,22.8213,22.8293,22.8054,22.8293,23600.0
2017-05-18 12:55:00,28.66,28.71,28.65,28.7,20739.0,22.8293,22.8691,22.8213,22.8612,20739.0
2017-05-18 13:00:00,28.71,28.73,28.68,28.69,33759.0,22.8691,22.885,22.8452,22.8532,33759.0
2017-05-18 13:05:00,28.68,28.69,28.67,28.68,28086.0,22.8452,22.8532,22.8373,22.8452,28086.0
2017-05-18 13:10:00,28.68,28.69,28.66,28.68,23637.0,22.8452,22.8532,22.8293,22.8452,23637.0
2017-05-18 13:15:00,28.69,28.74,28.68,28.72,41024.0,22.8532,22.893,22.8452,22.8771,41024.0
2017-05-18 13:20:00,28.72,28.73,28.68,28.68,75220.0,22.8771,22.885,22.8452,22.8452,75220.0
2017-05-18 13:25:00,28.68,28.71,28.67,28.68,59097.0,22.8452,22.8691,22.8373,22.8452,59097.0
2017-05-18 13:30:00,28.68,28.69,28.66,28.68,19576.0,22.8452,22.8532,22.8293,22.8452,19576.0
2017-05-18 13:35:00,28.68,28.71,28.67,28.7,36537.0,22.8452,22.8691,22.8373,22.8612,36537.0
2017-05-18 13:40:00,28.71,28.73,28.69,28.73,41419.0,22.8691,22.885,22.8532,22.885,41419.0
2017-05-18 13:45:00,28.73,28.73,28.69,28.7,40826.0,22.885,22.885,22.8532,22.8612,40826.0
2017-05-18 13:50:00,28.71,28.78,28.7,28.77,65893.0,22.8691,22.9249,22.8612,22.9169,65893.0
2017-05-18 13:55:00,28.77,28.82,28.77,28.78,53963.0,22.9169,22.9567,22.9169,22.9249,53963.0
2017-05-18 14:00:00,28.79,28.88,28.78,28.86,92887.0,22.9328,23.0045,22.9249,22.9886,92887.0
2017-05-18 14:05:00,28.85,28.89,28.83,28.89,38529.0,22.9806,23.0125,22.9647,23.0125,38529.0
2017-05-18 14:10:00,28.89,28.89,28.82,28.85,42368.0,23.0125,23.0125,22.9567,22.9806,42368.0
2017-05-18 14:15:00,28.85,28.85,28.83,28.84,25565.0,22.9806,22.9806,22.9647,22.9727,25565.0
2017-05-18 14:20:00,28.84,28.89,28.83,28.86,43168.0,22.9727,23.0125,22.9647,22.9886,43168.0
2017-05-18 14:25:00,28.86,28.88,28.85,28.88,31908.0,22.9886,23.0045,22.9806,23.0045,31908.0
2017-05-18 14:30:00,28.88,28.93,28.87,28.89,67921.0,23.0045,23.0444,22.9966,23.0125,67921.0
2017-05-18 14:35:00,28.89,28.89,28.84,28.85,32249.0,23.0125,23.0125,22.9727,22.9806,32249.0
2017-05-18 14:40:00,28.84,28.87,28.84,28.86,37679.0,22.9727,22.9966,22.9727,22.9886,37679.0
2017-05-18 14:45:00,28.86,28.86,28.82,28.86,45926.0,22.9886,22.9886,22.9567,22.9886,45926.0
2017-05-18 14:50:00,28.86,28.87,28.81,28.82,39290.0,22.9886,22.9966,22.9488,22.9567,39290.0
2017-05-18 14:55:00,28.82,28.83,28.81,28.81,14543.0,22.9567,22.9647,22.9488,22.9488,14543.0
2017-05-18 15:00:00,28.81,28.83,28.81,28.82,21960.0,22.9488,22.9647,22.9488,22.9567,21960.0
2017-05-18 15:05:00,28.82,28.83,28.79,28.83,56204.0,22.9567,22.9647,22.9328,22.9647,56204.0
2017-05-18 15:10:00,28.83,28.85,28.82,28.83,41377.0,22.9647,22.9806,22.9567,22.9647,41377.0
2017-05-18 15:15:00,28.83,28.84,28.8,28.8,35614.0,22.9647,22.9727,22.9408,22.9408,35614.0
2017-05-18 15:20:00,28.8,28.83,28.79,28.82,72944.0,22.9408,22.9647,22.9328,22.9567,72944.0
2017-05-18 15:25:00,28.82,28.83,28.78,28.8,42611.0,22.9567,22.9647,22.9249,22.9408,42611.0
2017-05-18 15:30:00,28.8,28.81,28.76,28.78,41654.0,22.9408,22.9488,22.9089,22.9249,41654.0
2017-05-18 15:35:00,28.78,28.81,28.77,28.8,39701.0,22.9249,22.9488,22.9169,22.9408,39701.0
2017-05-18 15:40:00,28.8,28.8,28.75,28.77,64185.0,22.9408,22.9408,22.901,22.9169,64185.0
2017-05-18 15:45:00,28.77,28.83,28.76,28.82,77594.0,22.9169,22.9647,22.9089,22.9567,77594.0
2017-05-18 15:50:00,28.82,28.84,28.81,28.82,147179.0,22.9567,22.9727,22.9488,22.9567,147179.0
2017-05-18 15:55:00,28.82,28.82,28.76,28.77,345711.0,22.9567,22.9567,22.9089,22.9169,345711.0
2017-05-19 09:30:00,29.0,29.0,28.86,28.93,395358.0,23.1001,23.1001,22.9886,23.0444,395358.0
2017-05-19 09:35:00,28.94,29.09,28.94,29.06,87100.0,23.0523,23.1718,23.0523,23.1479,87100.0
2017-05-19 09:40:00,29.07,29.1,29.04,29.09,142856.0,23.1559,23.1798,23.132,23.1718,142856.0
2017-05-19 09:45:00,29.08,29.11,29.05,29.07,99026.0,23.1638,23.1877,23.1399,23.1559,99026.0
2017-05-19 09:50:00,29.08,29.14,29.05,29.06,42331.0,23.1638,23.2116,23.1399,23.1479,42331.0
2017-05-19 09:55:00,29.06,29.07,29.04,29.06,38068.0,23.1479,23.1559,23.132,23.1479,38068.0
2017-05-19 10:00:00,29.07,29.1,29.06,29.09,29833.0,23.1559,23.1798,23.1479,23.1718,29833.0
2017-05-19 10:05:00,29.08,29.1,29.07,29.1,35740.0,23.1638,23.1798,23.1559,23.1798,35740.0
2017-05-19 10:10:00,29.1,29.15,29.1,29.14,43089.0,23.1798,23.2196,23.1798,23.2116,43089.0
2017-05-19 10:15:00,29.15,29.17,29.12,29.12,59286.0,23.2196,23.2355,23.1957,23.1957,59286.0
2017-05-19 10:20:00,29.13,29.15,29.11,29.13,42445.0,23.2037,23.2196,23.1877,23.2037,42445.0
2017-05-19 10:25:00,29.12,29.18,29.11,29.18,82279.0,23.1957,23.2435,23.1877,23.2435,82279.0
2017-05-19 10:30:00,29.18,29.19,29.11,29.13,28892.0,23.2435,23.2515,23.1877,23.2037,28892.0
2017-05-19 10:35:00,29.13,29.13,29.1,29.11,30844.0,23.2037,23.2037,23.1798,23.1877,30844.0
2017-05-19 10:40:00,29.11,29.12,29.07,29.08,27670.0,23.1877,23.1957,23.1559,23.1638,27670.0
2017-05-19 10:45:00,29.08,29.11,29.07,29.1,37359.0,23.1638,23.1877,23.1559,23.1798,37359.0
2017-05-19 10:50:00,29.1,29.11,29.08,29.09,24887.0,23.1798,23.1877,23.1638,23.1718,24887.0
2017-05-19 10:55:00,29.09,29.12,29.09,29.1,25420.0,23.1718,23.1957,23.1718,23.1798,25420.0
2017-05-19 11:00:00,29.1,29.12,29.07,29.09,43477.0,23.1798,23.1957,23.1559,23.1718,43477.0
2017-05-19 11:05:00,29.09,29.12,29.08,29.1,29947.0,23.1718,23.1957,23.1638,23.1798,29947.0
2017-05-19 11:10:00,29.09,29.11,29.08,29.1,33633.0,23.1718,23.1877,23.1638,23.1798,33633.0
2017-05-19 11:15:00,29.09,29.09,29.05,29.06,41179.0,23.1718,23.1718,23.1399,23.1479,41179.0
2017-05-19 11:20:00,29.05,29.06,29.01,29.02,66062.0,23.1399,23.1479,23.1081,23.1161,66062.0
2017-05-19 11:25:00,29.03,29.04,29.02,29.04,21923.0,23.124,23.132,23.1161,23.132,21923.0
2017-05-19 11:30:00,29.03,29.04,29.01,29.04,35335.0,23.124,23.132,23.1081,23.132,35335.0
2017-05-19 11:35:00,29.03,29.04,29.0,29.0,31207.0,23.124,23.132,23.1001,23.1001,31207.0
2017-05-19 11:40:00,29.0,29.0,28.98,28.99,33728.0,23.1001,23.1001,23.0842,23.0922,33728.0
2017-05-19 11:45:00,28.99,29.0,28.98,28.98,25560.0,23.0922,23.1001,23.0842,23.0842,25560.0
2017-05-19 11:50:00,28.99,29.01,28.98,29.0,32722.0,23.0922,23.1081,23.0842,23.1001,32722.0
2017-05-19 11:55:00,29.0,29.03,28.99,29.03,28075.0,23.1001,23.124,23.0922,23.124,28075.0
2017-05-19 12:00:00,29.03,29.06,29.02,29.04,36059.0,23.124,23.1479,23.1161,23.132,36059.0
2017-05-19 12:05:00,29.04,29.07,29.04,29.05,30157.0,23.132,23.1559,23.132,23.1399,30157.0
2017-05-19 12:10:00,29.05,29.06,29.04,29.06,17676.0,23.1399,23.1479,23.132,23.1479,17676.0
2017-05-19 12:15:00,29.06,29.07,29.04,29.07,15918.0,23.1479,23.1559,23.132,23.1559,15918.0
2017-05-19 12:20:00,29.07,29.09,29.06,29.08,13995.0,23.1559,23.1718,23.1479,23.1638,13995.0
2017-05-19 12:25:00,29.09,29.1,29.08,29.1,19250.0,23.1718,23.1798,23.1638,23.1798,19250.0
2017-05-19 12:30:00,29.1,29.15,29.09,29.15,36391.0,23.1798,23.2196,23.1718,23.2196,36391.0
2017-05-19 12:35:00,29.15,29.15,29.13,29.14,20885.0,23.2196,23.2196,23.2037,23.2116,20885.0
2017-05-19 12:40:00,29.13,29.14,29.11,29.13,23125.0,23.2037,23.2116,23.1877,23.2037,23125.0
2017-05-19 12:45:00,29.14,29.17,29.13,29.16,31156.0,23.2116,23.2355,23.2037,23.2276,31156.0
2017-05-19 12:50:00,29.16,29.17,29.14,29.16,20580.0,23.2276,23.2355,23.2116,23.2276,20580.0
2017-05-19 12:55:00,29.16,29.17,29.14,29.14,32203.0,23.2276,23.2355,23.2116,23.2116,32203.0
2017-05-19 13:00:00,29.14,29.14,29.12,29.13,19795.0,23.2116,23.2116,23.1957,23.2037,19795.0
2017-05-19 13:05:00,29.13,29.13,29.1,29.11,27392.0,23.2037,23.2037,23.1798,23.1877,27392.0
2017-05-19 13:10:00,29.11,29.13,29.11,29.13,13351.0,23.1877,23.2037,23.1877,23.2037,13351.0
2017-05-19 13:15:00,29.13,29.13,29.1,29.13,19090.0,23.2037,23.2037,23.1798,23.2037,19090.0
2017-05-19 13:20:00,29.12,29.13,29.1,29.1,25129.0,23.1957,23.2037,23.1798,23.1798,25129.0
2017-05-19 13:25:00,29.11,29.11,29.09,29.1,37766.0,23.1877,23.1877,23.1718,23.1798,37766.0
2017-05-19 13:30:00,29.1,29.11,29.1,29.1,14678.0,23.1798,23.1877,23.1798,23.1798,14678.0
2017-05-19 13:35:00,29.11,29.16,29.1,29.14,38385.0,23.1877,23.2276,23.1798,23.2116,38385.0
2017-05-19 13:40:00,29.13,29.13,29.1,29.11,19609.0,23.2037,23.2037,23.1798,23.1877,19609.0
2017-05-19 13:45:00,29.12,29.14,29.12,29.14,15218.0,23.1957,23.2116,23.1957,23.2116,15218.0
2017-05-19 13:50:00,29.14,29.17,29.13,29.16,23992.0,23.2116,23.2355,23.2037,23.2276,23992.0
2017-05-19 13:55:00,29.16,29.17,29.15,29.16,27643.0,23.2276,23.2355,23.2196,23.2276,27643.0
2017-05-19 14:00:00,29.16,29.19,29.16,29.16,31241.0,23.2276,23.2515,23.2276,23.2276,31241.0
2017-05-19 14:05:00,29.16,29.16,29.13,29.13,27934.0,23.2276,23.2276,23.2037,23.2037,27934.0
2017-05-19 14:10:00,29.13,29.19,29.12,29.19,43280.0,23.2037,23.2515,23.1957,23.2515,43280.0
2017-05-19 14:15:00,29.19,29.19,29.15,29.15,28412.0,23.2515,23.2515,23.2196,23.2196,28412.0
2017-05-19 14:20:00,29.15,29.17,29.13,29.14,27874.0,23.2196,23.2355,23.2037,23.2116,27874.0
2017-05-19 14:25:00,29.14,29.18,29.13,29.18,26589.0,23.2116,23.2435,23.2037,23.2435,26589.0
2017-05-19 14:30:00,29.18,29.2,29.17,29.2,22914.0,23.2435,23.2594,23.2355,23.2594,22914.0
2017-05-19 14:35:00,29.2,29.2,29.17,29.17,47083.0,23.2594,23.2594,23.2355,23.2355,47083.0
2017-05-19 14:40:00,29.18,29.19,29.16,29.19,45604.0,23.2435,23.2515,23.2276,23.2515,45604.0
2017-05-19 14:45:00,29.18,29.19,29.15,29.16,44716.0,23.2435,23.2515,23.2196,23.2276,44716.0
2017-05-19 14:50:00,29.17,29.19,29.16,29.17,62826.0,23.2355,23.2515,23.2276,23.2355,62826.0
2017-05-19 14:55:00,29.17,29.18,29.15,29.17,29841.0,23.2355,23.2435,23.2196,23.2355,29841.0
2017-05-19 15:00:00,29.17,29.18,29.14,29.14,64104.0,23.2355,23.2435,23.2116,23.2116,64104.0
2017-05-19 15:05:00,29.14,29.14,29.05,29.05,50876.0,23.2116,23.2116,23.1399,23.1399,50876.0
2017-05-19 15:10:00,29.05,29.07,29.03,29.04,66869.0,23.1399,23.1559,23.124,23.132,66869.0
2017-05-19 15:15:00,29.04,29.06,29.01,29.03,96730.0,23.132,23.1479,23.1081,23.124,96730.0
2017-05-19 15:20:00,29.02,29.04,28.99,29.0,112803.0,23.1161,23.132,23.0922,23.1001,112803.0
2017-05-19 15:25:00,29.0,29.04,28.99,28.99,67218.0,23.1001,23.132,23.0922,23.0922,67218.0
2017-05-19 15:30:00,28.98,28.99,28.96,28.98,65904.0,23.0842,23.0922,23.0683,23.0842,65904.0
2017-05-19 15:35:00,28.98,29.05,28.98,29.05,88946.0,23.0842,23.1399,23.0842,23.1399,88946.0
2017-05-19 15:40:00,29.05,29.05,29.0,29.0,107691.0,23.1399,23.1399,23.1001,23.1001,107691.0
2017-05-19 15:45:00,29.0,29.04,29.0,29.03,105341.0,23.1001,23.132,23.1001,23.124,105341.0
2017-05-19 15:50:00,29.03,29.04,29.01,29.01,96829.0,23.124,23.132,23.1081,23.1081,96829.0
2017-05-19 15:55:00,29.02,29.06,29.01,29.05,317435.0,23.1161,23.1479,23.1081,23.1399,317435.0
2017-05-22 09:30:00,29.19,29.22,29.07,29.1,151269.0,23.2515,23.2754,23.1559,23.1798,151269.0
2017-05-22 09:35:00,29.11,29.19,29.11,29.16,60317.0,23.1877,23.2515,23.1877,23.2276,60317.0
2017-05-22 09:40:00,29.17,29.19,29.1,29.15,74453.0,23.2355,23.2515,23.1798,23.2196,74453.0
2017-05-22 09:45:00,29.15,29.15,29.03,29.08,117221.0,23.2196,23.2196,23.124,23.1638,117221.0
2017-05-22 09:50:00,29.09,29.09,29.02,29.03,40776.0,23.1718,23.1718,23.1161,23.124,40776.0
2017-05-22 09:55:00,29.03,29.12,29.02,29.12,80042.0,23.124,23.1957,23.1161,23.1957,80042.0
2017-05-22 10:00:00,29.12,29.14,29.08,29.14,43269.0,23.1957,23.2116,23.1638,23.2116,43269.0
2017-05-22 10:05:00,29.14,29.15,29.08,29.09,48106.0,23.2116,23.2196,23.1638,23.1718,48106.0
2017-05-22 10:10:00,29.09,29.12,29.08,29.11,28800.0,23.1718,23.1957,23.1638,23.1877,28800.0
2017-05-22 10:15:00,29.1,29.14,29.1,29.14,34079.0,23.1798,23.2116,23.1798,23.2116,34079.0
2017-05-22 10:20:00,29.13,29.16,29.11,29.13,44572.0,23.2037,23.2276,23.1877,23.2037,44572.0
2017-05-22 10:25:00,29.13,29.21,29.12,29.21,45392.0,23.2037,23.2674,23.1957,23.2674,45392.0
2017-05-22 10:30:00,29.21,29.22,29.12,29.13,47261.0,23.2674,23.2754,23.1957,23.2037,47261.0
2017-05-22 10:35:00,29.13,29.16,29.11,29.14,43291.0,23.2037,23.2276,23.1877,23.2116,43291.0
2017-05-22 10:40:00,29.14,29.14,29.1,29.13,45839.0,23.2116,23.2116,23.1798,23.2037,45839.0
2017-05-22 10:45:00,29.14,29.15,29.06,29.07,82473.0,23.2116,23.2196,23.1479,23.1559,82473.0
2017-05-22 10:50:00,29.07,29.09,29.05,29.07,68834.0,23.1559,23.1718,23.1399,23.1559,68834.0
2017-05-22 10:55:00,29.07,29.08,29.05,29.05,54823.0,23.1559,23.1638,23.1399,23.1399,54823.0
2017-05-22 11:00:00,29.05,29.07,29.04,29.05,46738.0,23.1399,23.1559,23.132,23.1399,46738.0
2017-05-22 11:05:00,29.06,29.1,29.05,29.1,54506.0,23.1479,23.1798,23.1399,23.1798,54506.0
2017-05-22 11:10:00,29.09,29.1,29.08,29.09,34673.0,23.1718,23.1798,23.1638,23.1718,34673.0
2017-05-22 11:15:00,29.09,29.18,29.08,29.18,31139.0,23.1718,23.2435,23.1638,23.2435,31139.0
2017-05-22 11:20:00,29.18,29.2,29.15,29.18,67492.0,23.2435,23.2594,23.2196,23.2435,67492.0
2017-05-22 11:25:00,29.18,29.2,29.15,29.2,33837.0,23.2435,23.2594,23.2196,23.2594,33837.0
2017-05-22 11:30:00,29.2,29.22,29.18,29.19,76292.0,23.2594,23.2754,23.2435,23.2515,76292.0
2017-05-22 11:35:00,29.2,29.22,29.18,29.22,27906.0,23.2594,23.2754,23.2435,23.2754,27906.0
2017-05-22 11:40:00,29.22,29.24,29.18,29.19,40129.0,23.2754,23.2913,23.2435,23.2515,40129.0
2017-05-22 11:45:00,29.19,29.2,29.17,29.18,24503.0,23.2515,23.2594,23.2355,23.2435,24503.0
2017-05-22 11:50:00,29.18,29.21,29.17,29.21,41878.0,23.2435,23.2674,23.2355,23.2674,41878.0
2017-05-22 11:55:00,29.21,29.24,29.2,29.23,38051.0,23.2674,23.2913,23.2594,23.2833,38051.0
2017-05-22 12:00:00,29.23,29.26,29.23,29.24,33448.0,23.2833,23.3072,23.2833,23.2913,33448.0
2017-05-22 12:05:00,29.24,29.26,29.24,29.26,27944.0,23.2913,23.3072,23.2913,23.3072,27944.0
2017-05-22 12:10:00,29.26,29.31,29.25,29.3,37472.0,23.3072,23.3471,23.2993,23.3391,37472.0
2017-05-22 12:15:00,29.3,29.33,29.29,29.3,73095.0,23.3391,23.363,23.3311,23.3391,73095.0
2017-05-22 12:20:00,29.3,29.3,29.27,29.27,25397.0,23.3391,23.3391,23.3152,23.3152,25397.0
2017-05-22 12:25:00,29.27,29.31,29.27,29.3,26456.0,23.3152,23.3471,23.3152,23.3391,26456.0
2017-05-22 12:30:00,29.3,29.31,29.27,29.29,29947.0,23.3391,23.3471,23.3152,23.3311,29947.0
2017-05-22 12:35:00,29.29,29.29,29.27,29.27,14516.0,23.3311,23.3311,23.3152,23.3152,14516.0
2017-05-22 12:40:00,29.28,29.3,29.26,29.3,55986.0,23.3232,23.3391,23.3072,23.3391,55986.0
2017-05-22 12:45:00,29.3,29.3,29.27,29.27,33795.0,23.3391,23.3391,23.3152,23.3152,33795.0
2017-05-22 12:50:00,29.28,29.28,29.26,29.27,27994.0,23.3232,23.3232,23.3072,23.3152,27994.0
2017-05-22 12:55:00,29.26,29.28,29.26,29.27,22152.0,23.3072,23.3232,23.3072,23.3152,22152.0
2017-05-22 13:00:00,29.27,29.27,29.25,29.26,54849.0,23.3152,23.3152,23.2993,23.3072,54849.0
2017-05-22 13:05:00,29.26,29.27,29.24,29.26,55559.0,23.3072,23.3152,23.2913,23.3072,55559.0
2017-05-22 13:10:00,29.26,29.28,29.26,29.28,27958.0,23.3072,23.3232,23.3072,23.3232,27958.0
2017-05-22 13:15:00,29.28,29.28,29.23,29.24,32897.0,23.3232,23.3232,23.2833,23.2913,32897.0
2017-05-22 13:20:00,29.24,29.25,29.23,29.24,39206.0,23.2913,23.2993,23.2833,23.2913,39206.0
2017-05-22 13:25:00,29.24,29.26,29.24,29.25,19043.0,23.2913,23.3072,23.2913,23.2993,19043.0
2017-05-22 13:30:00,29.25,29.26,29.23,29.25,59451.0,23.2993,23.3072,23.2833,23.2993,59451.0
2017-05-22 13:35:00,29.26,29.28,29.25,29.27,36447.0,23.3072,23.3232,23.2993,23.3152,36447.0
2017-05-22 13:40:00,29.28,29.3,29.27,29.3,48112.0,23.3232,23.3391,23.3152,23.3391,48112.0
2017-05-22 13:45:00,29.3,29.31,29.29,29.3,26182.0,23.3391,23.3471,23.3311,23.3391,26182.0
2017-05-22 13:50:00,29.3,29.33,29.3,29.31,49406.0,23.3391,23.363,23.3391,23.3471,49406.0
2017-05-22 13:55:00,29.31,29.32,29.28,29.29,40958.0,23.3471,23.355,23.3232,23.3311,40958.0
2017-05-22 14:00:00,29.29,29.29,29.25,29.28,55876.0,23.3311,23.3311,23.2993,23.3232,55876.0
2017-05-22 14:05:00,29.27,29.28,29.26,29.26,27926.0,23.3152,23.3232,23.3072,23.3072,27926.0
2017-05-22 14:10:00,29.27,29.28,29.26,29.26,54435.0,23.3152,23.3232,23.3072,23.3072,54435.0
2017-05-22 14:15:00,29.27,29.28,29.26,29.26,26137.0,23.3152,23.3232,23.3072,23.3072,26137.0
2017-05-22 14:20:00,29.27,29.28,29.24,29.24,37114.0,23.3152,23.3232,23.2913,23.2913,37114.0
2017-05-22 14:25:00,29.25,29.28,29.24,29.28,58469.0,23.2993,23.3232,23.2913,23.3232,58469.0
2017-05-22 14:30:00,29.28,29.3,29.27,29.3,45735.0,23.3232,23.3391,23.3152,23.3391,45735.0
2017-05-22 14:35:00,29.3,29.32,29.29,29.32,20373.0,23.3391,23.355,23.3311,23.355,20373.0
2017-05-22 14:40:00,29.32,29.33,29.3,29.31,27891.0,23.355,23.363,23.3391,23.3471,27891.0
2017-05-22 14:45:00,29.3,29.31,29.3,29.3,10108.0,23.3391,23.3471,23.3391,23.3391,10108.0
2017-05-22 14:50:00,29.3,29.31,29.3,29.3,15754.0,23.3391,23.3471,23.3391,23.3391,15754.0
2017-05-22 14:55:00,29.31,29.31,29.27,29.28,26854.0,23.3471,23.3471,23.3152,23.3232,26854.0
2017-05-22 15:00:00,29.28,29.28,29.26,29.27,55986.0,23.3232,23.3232,23.3072,23.3152,55986.0
2017-05-22 15:05:00,29.27,29.29,29.27,29.29,42779.0,23.3152,23.3311,23.3152,23.3311,42779.0
2017-05-22 15:10:00,29.29,29.33,29.28,29.33,76048.0,23.3311,23.363,23.3232,23.363,76048.0
2017-05-22 15:15:00,29.33,29.33,29.29,29.3,50844.0,23.363,23.363,23.3311,23.3391,50844.0
2017-05-22 15:20:00,29.3,29.32,29.29,29.31,48985.0,23.3391,23.355,23.3311,23.3471,48985.0
2017-05-22 15:25:00,29.32,29.32,29.29,29.32,48001.0,23.355,23.355,23.3311,23.355,48001.0
2017-05-22 15:30:00,29.32,29.32,29.31,29.32,30624.0,23.355,23.355,23.3471,23.355,30624.0
2017-05-22 15:35:00,29.32,29.34,29.31,29.34,69252.0,23.355,23.3709,23.3471,23.3709,69252.0
2017-05-22 15:40:00,29.34,29.35,29.32,29.35,122244.0,23.3709,23.3789,23.355,23.3789,122244.0
2017-05-22 15:45:00,29.35,29.35,29.34,29.34,107828.0,23.3789,23.3789,23.3709,23.3709,107828.0
2017-05-22 15:50:00,29.35,29.35,29.34,29.35,76067.0,23.3789,23.3789,23.3709,23.3789,76067.0
2017-05-22 15:55:00,29.34,29.35,29.31,29.32,305586.0,23.3709,23.3789,23.3471,23.355,305586.0
2017-05-23 09:30:00,29.34,29.46,29.3,29.3,106972.0,23.3709,23.4665,23.3391,23.3391,106972.0
2017-05-23 09:35:00,29.3,29.31,29.25,29.3,56473.0,23.3391,23.3471,23.2993,23.3391,56473.0
2017-05-23 09:40:00,29.3,29.34,29.25,29.25,65863.0,23.3391,23.3709,23.2993,23.2993,65863.0
2017-05-23 09:45:00,29.25,29.26,29.19,29.21,80931.0,23.2993,23.3072,23.2515,23.2674,80931.0
2017-05-23 09:50:00,29.21,29.21,29.16,29.21,57424.0,23.2674,23.2674,23.2276,23.2674,57424.0
2017-05-23 09:55:00,29.2,29.23,29.18,29.2,59724.0,23.2594,23.2833,23.2435,23.2594,59724.0
2017-05-23 10:00:00,29.2,29.23,29.17,29.23,47371.0,23.2594,23.2833,23.2355,23.2833,47371.0
2017-05-23 10:05:00,29.22,29.23,29.19,29.22,64369.0,23.2754,23.2833,23.2515,23.2754,64369.0
2017-05-23 10:10:00,29.23,29.23,29.17,29.19,41358.0,23.2833,23.2833,23.2355,23.2515,41358.0
2017-05-23 10:15:00,29.19,29.23,29.18,29.21,41674.0,23.2515,23.2833,23.2435,23.2674,41674.0
2017-05-23 10:20:00,29.22,29.23,29.19,29.2,23625.0,23.2754,23.2833,23.2515,23.2594,23625.0
2017-05-23 10:25:00,29.2,29.21,29.17,29.18,66151.0,23.2594,23.2674,23.2355,23.2435,66151.0
2017-05-23 10:30:00,29.18,29.21,29.16,29.19,49169.0,23.2435,23.2674,23.2276,23.2515,49169.0
2017-05-23 10:35:00,29.19,29.19,29.15,29.16,32210.0,23.2515,23.2515,23.2196,23.2276,32210.0
2017-05-23 10:40:00,29.16,29.18,29.15,29.15,32979.0,23.2276,23.2435,23.2196,23.2196,32979.0
2017-05-23 10:45:00,29.15,29.18,29.13,29.15,75644.0,23.2196,23.2435,23.2037,23.2196,75644.0
2017-05-23 10:50:00,29.16,29.17,29.13,29.14,37748.0,23.2276,23.2355,23.2037,23.2116,37748.0
2017-05-23 10:55:00,29.15,29.17,29.14,29.16,33622.0,23.2196,23.2355,23.2116,23.2276,33622.0
2017-05-23 11:00:00,29.16,29.17,29.15,29.16,62881.0,23.2276,23.2355,23.2196,23.2276,62881.0
2017-05-23 11:05:00,29.17,29.18,29.15,29.16,44570.0,23.2355,23.2435,23.2196,23.2276,44570.0
2017-05-23 11:10:00,29.17,29.2,29.16,29.2,31595.0,23.2355,23.2594,23.2276,23.2594,31595.0
2017-05-23 11:15:00,29.2,29.22,29.19,29.2,33595.0,23.2594,23.2754,23.2515,23.2594,33595.0
2017-05-23 11:20:00,29.2,29.23,29.2,29.23,40785.0,23.2594,23.2833,23.2594,23.2833,40785.0
2017-05-23 11:25:00,29.23,29.23,29.21,29.22,29976.0,23.2833,23.2833,23.2674,23.2754,29976.0
2017-05-23 11:30:00,29.22,29.25,29.22,29.23,56926.0,23.2754,23.2993,23.2754,23.2833,56926.0
2017-05-23 11:35:00,29.24,29.26,29.22,29.22,54781.0,23.2913,23.3072,23.2754,23.2754,54781.0
2017-05-23 11:40:00,29.23,29.24,29.21,29.21,30873.0,23.2833,23.2913,23.2674,23.2674,30873.0
2017-05-23 11:45:00,29.21,29.23,29.21,29.22,52367.0,23.2674,23.2833,23.2674,23.2754,52367.0
2017-05-23 11:50:00,29.22,29.23,29.2,29.2,18333.0,23.2754,23.2833,23.2594,23.2594,18333.0
2017-05-23 11:55:00,29.2,29.24,29.2,29.23,48880.0,23.2594,23.2913,23.2594,23.2833,48880.0
2017-05-23 12:00:00,29.23,29.24,29.22,29.22,19677.0,23.2833,23.2913,23.2754,23.2754,19677.0
2017-05-23 12:05:00,29.22,29.23,29.21,29.22,27372.0,23.2754,23.2833,23.2674,23.2754,27372.0
2017-05-23 12:10:00,29.22,29.23,29.16,29.16,221157.0,23.2754,23.2833,23.2276,23.2276,221157.0
2017-05-23 12:15:00,29.16,29.17,29.15,29.15,20121.0,23.2276,23.2355,23.2196,23.2196,20121.0
2017-05-23 12:20:00,29.15,29.16,29.15,29.15,23391.0,23.2196,23.2276,23.2196,23.2196,23391.0
2017-05-23 12:25:00,29.15,29.15,29.12,29.13,42630.0,23.2196,23.2196,23.1957,23.2037,42630.0
2017-05-23 12:30:00,29.12,29.13,29.11,29.12,36144.0,23.1957,23.2037,23.1877,23.1957,36144.0
2017-05-23 12:35:00,29.12,29.16,29.12,29.16,23434.0,23.1957,23.2276,23.1957,23.2276,23434.0
2017-05-23 12:40:00,29.16,29.18,29.16,29.17,22022.0,23.2276,23.2435,23.2276,23.2355,22022.0
2017-05-23 12:45:00,29.17,29.17,29.13,29.15,41596.0,23.2355,23.2355,23.2037,23.2196,41596.0
2017-05-23 12:50:00,29.16,29.16,29.13,29.15,39484.0,23.2276,23.2276,23.2037,23.2196,39484.0
2017-05-23 12:55:00,29.15,29.15,29.14,29.14,19811.0,23.2196,23.2196,23.2116,23.2116,19811.0
2017-05-23 13:00:00,29.14,29.15,29.13,29.15,16872.0,23.2116,23.2196,23.2037,23.2196,16872.0
2017-05-23 13:05:00,29.15,29.16,29.14,29.15,30246.0,23.2196,23.2276,23.2116,23.2196,30246.0
2017-05-23 13:10:00,29.15,29.17,29.15,29.16,38016.0,23.2196,23.2355,23.2196,23.2276,38016.0
2017-05-23 13:15:00,29.16,29.17,29.16,29.16,12973.0,23.2276,23.2355,23.2276,23.2276,12973.0
2017-05-23 13:20:00,29.17,29.17,29.15,29.16,47567.0,23.2355,23.2355,23.2196,23.2276,47567.0
2017-05-23 13:25:00,29.16,29.16,29.14,29.15,20702.0,23.2276,23.2276,23.2116,23.2196,20702.0
2017-05-23 13:30:00,29.15,29.15,29.12,29.14,27192.0,23.2196,23.2196,23.1957,23.2116,27192.0
2017-05-23 13:35:00,29.14,29.14,29.13,29.14,28076.0,23.2116,23.2116,23.2037,23.2116,28076.0
2017-05-23 13:40:00,29.14,29.16,29.13,29.14,36316.0,23.2116,23.2276,23.2037,23.2116,36316.0
2017-05-23 13:45:00,29.13,29.13,29.12,29.13,12213.0,23.2037,23.2037,23.1957,23.2037,12213.0
2017-05-23 13:50:00,29.13,29.14,29.11,29.12,30487.0,23.2037,23.2116,23.1877,23.1957,30487.0
2017-05-23 13:55:00,29.11,29.13,29.1,29.11,52513.0,23.1877,23.2037,23.1798,23.1877,52513.0
2017-05-23 14:00:00,29.12,29.12,29.1,29.11,50536.0,23.1957,23.1957,23.1798,23.1877,50536.0
2017-05-23 14:05:00,29.1,29.11,29.08,29.08,39927.0,23.1798,23.1877,23.1638,23.1638,39927.0
2017-05-23 14:10:00,29.09,29.09,29.07,29.08,22035.0,23.1718,23.1718,23.1559,23.1638,22035.0
2017-05-23 14:15:00,29.08,29.09,29.05,29.05,61370.0,23.1638,23.1718,23.1399,23.1399,61370.0
2017-05-23 14:20:00,29.05,29.07,29.04,29.07,41933.0,23.1399,23.1559,23.132,23.1559,41933.0
2017-05-23 14:25:00,29.07,29.07,29.05,29.05,36298.0,23.1559,23.1559,23.1399,23.1399,36298.0
2017-05-23 14:30:00,29.05,29.09,29.05,29.09,27564.0,23.1399,23.1718,23.1399,23.1718,27564.0
2017-05-23 14:35:00,29.09,29.1,29.08,29.1,33321.0,23.1718,23.1798,23.1638,23.1798,33321.0
2017-05-23 14:40:00,29.1,29.12,29.09,29.12,44472.0,23.1798,23.1957,23.1718,23.1957,44472.0
2017-05-23 14:45:00,29.12,29.16,29.11,29.15,111864.0,23.1957,23.2276,23.1877,23.2196,111864.0
2017-05-23 14:50:00,29.15,29.16,29.12,29.12,32412.0,23.2196,23.2276,23.1957,23.1957,32412.0
2017-05-23 14:55:00,29.12,29.14,29.12,29.14,36727.0,23.1957,23.2116,23.1957,23.2116,36727.0
2017-05-23 15:00:00,29.13,29.15,29.13,29.15,34786.0,23.2037,23.2196,23.2037,23.2196,34786.0
2017-05-23 15:05:00,29.15,29.16,29.14,29.15,46297.0,23.2196,23.2276,23.2116,23.2196,46297.0
2017-05-23 15:10:00,29.15,29.15,29.11,29.12,58142.0,23.2196,23.2196,23.1877,23.1957,58142.0
2017-05-23 15:15:00,29.12,29.14,29.11,29.14,40263.0,23.1957,23.2116,23.1877,23.2116,40263.0
2017-05-23 15:20:00,29.13,29.15,29.13,29.15,30479.0,23.2037,23.2196,23.2037,23.2196,30479.0
2017-05-23 15:25:00,29.15,29.19,29.14,29.18,64051.0,23.2196,23.2515,23.2116,23.2435,64051.0
2017-05-23 15:30:00,29.18,29.18,29.16,29.18,58389.0,23.2435,23.2435,23.2276,23.2435,58389.0
2017-05-23 15:35:00,29.18,29.2,29.17,29.19,99765.0,23.2435,23.2594,23.2355,23.2515,99765.0
2017-05-23 15:40:00,29.18,29.19,29.17,29.19,108765.0,23.2435,23.2515,23.2355,23.2515,108765.0
2017-05-23 15:45:00,29.19,29.19,29.17,29.18,76932.0,23.2515,23.2515,23.2355,23.2435,76932.0
2017-05-23 15:50:00,29.18,29.2,29.17,29.2,137734.0,23.2435,23.2594,23.2355,23.2594,137734.0
2017-05-23 15:55:00,29.2,29.2,29.17,29.18,592991.0,23.2594,23.2594,23.2355,23.2435,592991.0
2017-05-24 09:30:00,29.31,29.35,29.25,29.26,154812.0,23.3471,23.3789,23.2993,23.3072,154812.0
2017-05-24 09:35:00,29.27,29.29,29.2,29.21,43474.0,23.3152,23.3311,23.2594,23.2674,43474.0
2017-05-24 09:40:00,29.22,29.24,29.21,29.24,47193.0,23.2754,23.2913,23.2674,23.2913,47193.0
2017-05-24 09:45:00,29.24,29.25,29.18,29.2,49038.0,23.2913,23.2993,23.2435,23.2594,49038.0
2017-05-24 09:50:00,29.21,29.28,29.21,29.25,32371.0,23.2674,23.3232,23.2674,23.2993,32371.0
2017-05-24 09:55:00,29.25,29.26,29.22,29.23,61979.0,23.2993,23.3072,23.2754,23.2833,61979.0
2017-05-24 10:00:00,29.23,29.26,29.2,29.21,23959.0,23.2833,23.3072,23.2594,23.2674,23959.0
2017-05-24 10:05:00,29.22,29.22,29.17,29.17,55548.0,23.2754,23.2754,23.2355,23.2355,55548.0
2017-05-24 10:10:00,29.17,29.19,29.14,29.16,63830.0,23.2355,23.2515,23.2116,23.2276,63830.0
2017-05-24 10:15:00,29.17,29.2,29.16,29.2,40611.0,23.2355,23.2594,23.2276,23.2594,40611.0
2017-05-24 10:20:00,29.21,29.24,29.19,29.23,25294.0,23.2674,23.2913,23.2515,23.2833,25294.0
2017-05-24 10:25:00,29.23,29.25,29.21,29.24,48126.0,23.2833,23.2993,23.2674,23.2913,48126.0
2017-05-24 10:30:00,29.23,29.26,29.23,29.24,21543.0,23.2833,23.3072,23.2833,23.2913,21543.0
2017-05-24 10:35:00,29.24,29.27,29.23,29.25,28848.0,23.2913,23.3152,23.2833,23.2993,28848.0
2017-05-24 10:40:00,29.24,29.25,29.21,29.21,24529.0,23.2913,23.2993,23.2674,23.2674,24529.0
2017-05-24 10:45:00,29.22,29.26,29.22,29.25,107533.0,23.2754,23.3072,23.2754,23.2993,107533.0
2017-05-24 10:50:00,29.25,29.27,29.23,29.27,17215.0,23.2993,23.3152,23.2833,23.3152,17215.0
2017-05-24 10:55:00,29.27,29.27,29.2,29.21,170124.0,23.3152,23.3152,23.2594,23.2674,170124.0
2017-05-24 11:00:00,29.21,29.25,29.2,29.22,27953.0,23.2674,23.2993,23.2594,23.2754,27953.0
2017-05-24 11:05:00,29.23,29.26,29.23,29.23,26830.0,23.2833,23.3072,23.2833,23.2833,26830.0
2017-05-24 11:10:00,29.23,29.24,29.22,29.23,27044.0,23.2833,23.2913,23.2754,23.2833,27044.0
2017-05-24 11:15:00,29.23,29.23,29.21,29.21,21886.0,23.2833,23.2833,23.2674,23.2674,21886.0
2017-05-24 11:20:00,29.22,29.23,29.21,29.21,24575.0,23.2754,23.2833,23.2674,23.2674,24575.0
2017-05-24 11:25:00,29.22,29.23,29.2,29.21,49239.0,23.2754,23.2833,23.2594,23.2674,49239.0
2017-05-24 11:30:00,29.22,29.23,29.21,29.21,22971.0,23.2754,23.2833,23.2674,23.2674,22971.0
2017-05-24 11:35:00,29.21,29.22,29.19,29.21,31565.0,23.2674,23.2754,23.2515,23.2674,31565.0
2017-05-24 11:40:00,29.21,29.23,29.21,29.22,27381.0,23.2674,23.2833,23.2674,23.2754,27381.0
2017-05-24 11:45:00,29.22,29.25,29.22,29.24,23557.0,23.2754,23.2993,23.2754,23.2913,23557.0
2017-05-24 11:50:00,29.24,29.24,29.18,29.2,47533.0,23.2913,23.2913,23.2435,23.2594,47533.0
2017-05-24 11:55:00,29.2,29.21,29.19,29.2,23506.0,23.2594,23.2674,23.2515,23.2594,23506.0
2017-05-24 12:00:00,29.2,29.22,29.19,29.21,13456.0,23.2594,23.2754,23.2515,23.2674,13456.0
2017-05-24 12:05:00,29.22,29.23,29.2,29.21,40412.0,23.2754,23.2833,23.2594,23.2674,40412.0
2017-05-24 12:10:00,29.22,29.24,29.21,29.24,15252.0,23.2754,23.2913,23.2674,23.2913,15252.0
2017-05-24 12:15:00,29.23,29.24,29.21,29.23,26463.0,23.2833,23.2913,23.2674,23.2833,26463.0
2017-05-24 12:20:00,29.24,29.25,29.23,29.23,17559.0,23.2913,23.2993,23.2833,23.2833,17559.0
2017-05-24 12:25:00,29.24,29.25,29.22,29.22,30581.0,23.2913,23.2993,23.2754,23.2754,30581.0
2017-05-24 12:30:00,29.22,29.23,29.17,29.17,42142.0,23.2754,23.2833,23.2355,23.2355,42142.0
2017-05-24 12:35:00,29.17,29.19,29.17,29.17,22239.0,23.2355,23.2515,23.2355,23.2355,22239.0
2017-05-24 12:40:00,29.17,29.18,29.15,29.15,18923.0,23.2355,23.2435,23.2196,23.2196,18923.0
2017-05-24 12:45:00,29.15,29.17,29.15,29.15,17408.0,23.2196,23.2355,23.2196,23.2196,17408.0
2017-05-24 12:50:00,29.15,29.17,29.14,29.16,22270.0,23.2196,23.2355,23.2116,23.2276,22270.0
2017-05-24 12:55:00,29.15,29.17,29.15,29.17,44300.0,23.2196,23.2355,23.2196,23.2355,44300.0
2017-05-24 13:00:00,29.17,29.18,29.14,29.15,27858.0,23.2355,23.2435,23.2116,23.2196,27858.0
2017-05-24 13:05:00,29.15,29.16,29.12,29.13,26702.0,23.2196,23.2276,23.1957,23.2037,26702.0
2017-05-24 13:10:00,29.12,29.14,29.12,29.13,30694.0,23.1957,23.2116,23.1957,23.2037,30694.0
2017-05-24 13:15:00,29.13,29.14,29.12,29.12,21511.0,23.2037,23.2116,23.1957,23.1957,21511.0
2017-05-24 13:20:00,29.12,29.13,29.09,29.11,30864.0,23.1957,23.2037,23.1718,23.1877,30864.0
2017-05-24 13:25:00,29.11,29.12,29.1,29.12,23474.0,23.1877,23.1957,23.1798,23.1957,23474.0
2017-05-24 13:30:00,29.11,29.13,29.1,29.13,33332.0,23.1877,23.2037,23.1798,23.2037,33332.0
2017-05-24 13:35:00,29.13,29.15,29.12,29.14,24527.0,23.2037,23.2196,23.1957,23.2116,24527.0
2017-05-24 13:40:00,29.13,29.14,29.11,29.12,49858.0,23.2037,23.2116,23.1877,23.1957,49858.0
2017-05-24 13:45:00,29.12,29.12,29.11,29.12,25158.0,23.1957,23.1957,23.1877,23.1957,25158.0
2017-05-24 13:50:00,29.11,29.12,29.1,29.11,25361.0,23.1877,23.1957,23.1798,23.1877,25361.0
2017-05-24 13:55:00,29.1,29.1,29.08,29.09,138956.0,23.1798,23.1798,23.1638,23.1718,138956.0
2017-05-24 14:00:00,29.08,29.11,29.06,29.07,92743.0,23.1638,23.1877,23.1479,23.1559,92743.0
2017-05-24 14:05:00,29.06,29.13,29.06,29.12,25847.0,23.1479,23.2037,23.1479,23.1957,25847.0
2017-05-24 14:10:00,29.12,29.14,29.1,29.13,60411.0,23.1957,23.2116,23.1798,23.2037,60411.0
2017-05-24 14:15:00,29.13,29.16,29.12,29.15,61542.0,23.2037,23.2276,23.1957,23.2196,61542.0
2017-05-24 14:20:00,29.15,29.16,29.12,29.13,35121.0,23.2196,23.2276,23.1957,23.2037,35121.0
2017-05-24 14:25:00,29.13,29.15,29.13,29.13,33921.0,23.2037,23.2196,23.2037,23.2037,33921.0
2017-05-24 14:30:00,29.14,29.14,29.11,29.12,38038.0,23.2116,23.2116,23.1877,23.1957,38038.0
2017-05-24 14:35:00,29.12,29.13,29.1,29.12,26237.0,23.1957,23.2037,23.1798,23.1957,26237.0
2017-05-24 14:40:00,29.12,29.13,29.1,29.1,33880.0,23.1957,23.2037,23.1798,23.1798,33880.0
2017-05-24 14:45:00,29.1,29.13,29.1,29.13,25098.0,23.1798,23.2037,23.1798,23.2037,25098.0
2017-05-24 14:50:00,29.12,29.13,29.1,29.11,30617.0,23.1957,23.2037,23.1798,23.1877,30617.0
2017-05-24 14:55:00,29.11,29.12,29.07,29.09,55460.0,23.1877,23.1957,23.1559,23.1718,55460.0
2017-05-24 15:00:00,29.09,29.1,29.08,29.09,36516.0,23.1718,23.1798,23.1638,23.1718,36516.0
2017-05-24 15:05:00,29.08,29.09,29.05,29.08,54018.0,23.1638,23.1718,23.1399,23.1638,54018.0
2017-05-24 15:10:00,29.08,29.08,29.05,29.08,58798.0,23.1638,23.1638,23.1399,23.1638,58798.0
2017-05-24 15:15:00,29.09,29.13,29.08,29.13,33402.0,23.1718,23.2037,23.1638,23.2037,33402.0
2017-05-24 15:20:00,29.12,29.17,29.12,29.15,61248.0,23.1957,23.2355,23.1957,23.2196,61248.0
2017-05-24 15:25:00,29.15,29.16,29.14,29.15,60536.0,23.2196,23.2276,23.2116,23.2196,60536.0
2017-05-24 15:30:00,29.15,29.18,29.14,29.18,89172.0,23.2196,23.2435,23.2116,23.2435,89172.0
2017-05-24 15:35:00,29.19,29.21,29.18,29.2,86903.0,23.2515,23.2674,23.2435,23.2594,86903.0
2017-05-24 15:40:00,29.2,29.24,29.19,29.24,103364.0,23.2594,23.2913,23.2515,23.2913,103364.0
2017-05-24 15:45:00,29.24,29.24,29.19,29.2,118307.0,23.2913,23.2913,23.2515,23.2594,118307.0
2017-05-24 15:50:00,29.2,29.21,29.19,29.2,65156.0,23.2594,23.2674,23.2515,23.2594,65156.0
2017-05-24 15:55:00,29.2,29.2,29.17,29.18,292636.0,23.2594,23.2594,23.2355,23.2435,292636.0
2017-05-25 09:30:00,29.26,29.28,29.21,29.26,88997.0,23.3072,23.3232,23.2674,23.3072,88997.0
2017-05-25 09:35:00,29.26,29.27,29.2,29.21,27655.0,23.3072,23.3152,23.2594,23.2674,27655.0
2017-05-25 09:40:00,29.2,29.25,29.19,29.25,24343.0,23.2594,23.2993,23.2515,23.2993,24343.0
2017-05-25 09:45:00,29.25,29.25,29.22,29.23,28855.0,23.2993,23.2993,23.2754,23.2833,28855.0
2017-05-25 09:50:00,29.22,29.24,29.2,29.22,29826.0,23.2754,23.2913,23.2594,23.2754,29826.0
2017-05-25 09:55:00,29.21,29.22,29.16,29.16,23511.0,23.2674,23.2754,23.2276,23.2276,23511.0
2017-05-25 10:00:00,29.16,29.24,29.16,29.23,31500.0,23.2276,23.2913,23.2276,23.2833,31500.0
2017-05-25 10:05:00,29.23,29.31,29.22,29.31,80480.0,23.2833,23.3471,23.2754,23.3471,80480.0
2017-05-25 10:10:00,29.31,29.35,29.3,29.31,53809.0,23.3471,23.3789,23.3391,23.3471,53809.0
2017-05-25 10:15:00,29.3,29.32,29.29,29.3,23426.0,23.3391,23.355,23.3311,23.3391,23426.0
2017-05-25 10:20:00,29.3,29.31,29.27,29.3,31375.0,23.3391,23.3471,23.3152,23.3391,31375.0
2017-05-25 10:25:00,29.3,29.3,29.27,29.28,43579.0,23.3391,23.3391,23.3152,23.3232,43579.0
2017-05-25 10:30:00,29.28,29.33,29.27,29.33,32010.0,23.3232,23.363,23.3152,23.363,32010.0
2017-05-25 10:35:00,29.34,29.34,29.27,29.29,32765.0,23.3709,23.3709,23.3152,23.3311,32765.0
2017-05-25 10:40:00,29.29,29.29,29.26,29.28,42771.0,23.3311,23.3311,23.3072,23.3232,42771.0
2017-05-25 10:45:00,29.28,29.35,29.27,29.34,45604.0,23.3232,23.3789,23.3152,23.3709,45604.0
2017-05-25 10:50:00,29.34,29.37,29.33,29.34,53417.0,23.3709,23.3948,23.363,23.3709,53417.0
2017-05-25 10:55:00,29.34,29.34,29.3,29.3,21388.0,23.3709,23.3709,23.3391,23.3391,21388.0
2017-05-25 11:00:00,29.3,29.34,29.3,29.34,52027.0,23.3391,23.3709,23.3391,23.3709,52027.0
2017-05-25 11:05:00,29.34,29.41,29.33,29.4,91633.0,23.3709,23.4267,23.363,23.4187,91633.0
2017-05-25 11:10:00,29.41,29.41,29.35,29.38,44521.0,23.4267,23.4267,23.3789,23.4028,44521.0
2017-05-25 11:15:00,29.37,29.61,29.36,29.4,1327544.0,23.3948,23.586,23.3869,23.4187,1327544.0
2017-05-25 11:20:00,29.4,29.53,29.35,29.44,597565.0,23.4187,23.5223,23.3789,23.4506,597565.0
2017-05-25 11:25:00,29.43,29.61,29.43,29.6,340849.0,23.4426,23.586,23.4426,23.5781,340849.0
2017-05-25 11:30:00,29.6,29.66,29.53,29.55,268052.0,23.5781,23.6258,23.5223,23.5382,268052.0
2017-05-25 11:35:00,29.55,29.56,29.51,29.53,83065.0,23.5382,23.5462,23.5064,23.5223,83065.0
2017-05-25 11:40:00,29.53,29.53,29.46,29.48,67539.0,23.5223,23.5223,23.4665,23.4825,67539.0
2017-05-25 11:45:00,29.47,29.53,29.46,29.52,80583.0,23.4745,23.5223,23.4665,23.5143,80583.0
2017-05-25 11:50:00,29.52,29.52,29.48,29.5,54274.0,23.5143,23.5143,23.4825,23.4984,54274.0
2017-05-25 11:55:00,29.5,29.51,29.47,29.49,86355.0,23.4984,23.5064,23.4745,23.4904,86355.0
2017-05-25 12:00:00,29.49,29.52,29.48,29.51,71847.0,23.4904,23.5143,23.4825,23.5064,71847.0
2017-05-25 12:05:00,29.51,29.52,29.49,29.51,23345.0,23.5064,23.5143,23.4904,23.5064,23345.0
2017-05-25 12:10:00,29.51,29.55,29.49,29.52,128367.0,23.5064,23.5382,23.4904,23.5143,128367.0
2017-05-25 12:15:00,29.53,29.53,29.5,29.52,32983.0,23.5223,23.5223,23.4984,23.5143,32983.0
2017-05-25 12:20:00,29.51,29.53,29.5,29.53,22192.0,23.5064,23.5223,23.4984,23.5223,22192.0
2017-05-25 12:25:00,29.53,29.53,29.5,29.51,17373.0,23.5223,23.5223,23.4984,23.5064,17373.0
2017-05-25 12:30:00,29.51,29.55,29.49,29.54,39463.0,23.5064,23.5382,23.4904,23.5303,39463.0
2017-05-25 12:35:00,29.55,29.58,29.53,29.55,45102.0,23.5382,23.5621,23.5223,23.5382,45102.0
2017-05-25 12:40:00,29.55,29.57,29.53,29.55,26021.0,23.5382,23.5542,23.5223,23.5382,26021.0
2017-05-25 12:45:00,29.55,29.55,29.52,29.52,21979.0,23.5382,23.5382,23.5143,23.5143,21979.0
2017-05-25 12:50:00,29.53,29.55,29.52,29.55,22475.0,23.5223,23.5382,23.5143,23.5382,22475.0
2017-05-25 12:55:00,29.54,29.55,29.52,29.53,41224.0,23.5303,23.5382,23.5143,23.5223,41224.0
2017-05-25 13:00:00,29.54,29.57,29.53,29.55,44909.0,23.5303,23.5542,23.5223,23.5382,44909.0
2017-05-25 13:05:00,29.55,29.57,29.55,29.57,69130.0,23.5382,23.5542,23.5382,23.5542,69130.0
2017-05-25 13:10:00,29.57,29.58,29.56,29.58,21461.0,23.5542,23.5621,23.5462,23.5621,21461.0
2017-05-25 13:15:00,29.58,29.58,29.57,29.57,23150.0,23.5621,23.5621,23.5542,23.5542,23150.0
2017-05-25 13:20:00,29.58,29.6,29.57,29.58,71411.0,23.5621,23.5781,23.5542,23.5621,71411.0
2017-05-25 13:25:00,29.58,29.6,29.57,29.6,26720.0,23.5621,23.5781,23.5542,23.5781,26720.0
2017-05-25 13:30:00,29.6,29.6,29.55,29.57,53041.0,23.5781,23.5781,23.5382,23.5542,53041.0
2017-05-25 13:35:00,29.57,29.57,29.56,29.57,15633.0,23.5542,23.5542,23.5462,23.5542,15633.0
2017-05-25 13:40:00,29.56,29.57,29.54,29.57,56593.0,23.5462,23.5542,23.5303,23.5542,56593.0
2017-05-25 13:45:00,29.57,29.58,29.56,29.57,25905.0,23.5542,23.5621,23.5462,23.5542,25905.0
2017-05-25 13:50:00,29.57,29.59,29.56,29.59,29598.0,23.5542,23.5701,23.5462,23.5701,29598.0
2017-05-25 13:55:00,29.59,29.59,29.56,29.58,32465.0,23.5701,23.5701,23.5462,23.5621,32465.0
2017-05-25 14:00:00,29.58,29.58,29.57,29.58,21939.0,23.5621,23.5621,23.5542,23.5621,21939.0
2017-05-25 14:05:00,29.58,29.59,29.55,29.55,35798.0,23.5621,23.5701,23.5382,23.5382,35798.0
2017-05-25 14:10:00,29.55,29.57,29.54,29.56,33580.0,23.5382,23.5542,23.5303,23.5462,33580.0
2017-05-25 14:15:00,29.55,29.57,29.55,29.57,16497.0,23.5382,23.5542,23.5382,23.5542,16497.0
2017-05-25 14:20:00,29.57,29.58,29.54,29.55,69308.0,23.5542,23.5621,23.5303,23.5382,69308.0
2017-05-25 14:25:00,29.55,29.57,29.54,29.56,37461.0,23.5382,23.5542,23.5303,23.5462,37461.0
2017-05-25 14:30:00,29.55,29.57,29.55,29.55,49870.0,23.5382,23.5542,23.5382,23.5382,49870.0
2017-05-25 14:35:00,29.55,29.58,29.55,29.58,44133.0,23.5382,23.5621,23.5382,23.5621,44133.0
2017-05-25 14:40:00,29.57,29.58,29.54,29.55,52976.0,23.5542,23.5621,23.5303,23.5382,52976.0
2017-05-25 14:45:00,29.54,29.57,29.54,29.54,63787.0,23.5303,23.5542,23.5303,23.5303,63787.0
2017-05-25 14:50:00,29.55,29.56,29.53,29.55,54977.0,23.5382,23.5462,23.5223,23.5382,54977.0
2017-05-25 14:55:00,29.55,29.56,29.52,29.53,62834.0,23.5382,23.5462,23.5143,23.5223,62834.0
2017-05-25 15:00:00,29.53,29.63,29.53,29.61,306629.0,23.5223,23.6019,23.5223,23.586,306629.0
2017-05-25 15:05:00,29.6,29.61,29.59,29.61,142403.0,23.5781,23.586,23.5701,23.586,142403.0
2017-05-25 15:10:00,29.61,29.61,29.56,29.56,57058.0,23.586,23.586,23.5462,23.5462,57058.0
2017-05-25 15:15:00,29.57,29.57,29.56,29.56,26162.0,23.5542,23.5542,23.5462,23.5462,26162.0
2017-05-25 15:20:00,29.57,29.57,29.52,29.57,120658.0,23.5542,23.5542,23.5143,23.5542,120658.0
2017-05-25 15:25:00,29.57,29.57,29.48,29.49,162374.0,23.5542,23.5542,23.4825,23.4904,162374.0
2017-05-25 15:30:00,29.5,29.53,29.49,29.52,97449.0,23.4984,23.5223,23.4904,23.5143,97449.0
2017-05-25 15:35:00,29.52,29.54,29.51,29.54,63391.0,23.5143,23.5303,23.5064,23.5303,63391.0
2017-05-25 15:40:00,29.53,29.56,29.53,29.55,131559.0,23.5223,23.5462,23.5223,23.5382,131559.0
2017-05-25 15:45:00,29.55,29.61,29.54,29.61,154131.0,23.5382,23.586,23.5303,23.586,154131.0
2017-05-25 15:50:00,29.61,29.61,29.56,29.58,183250.0,23.586,23.586,23.5462,23.5621,183250.0
2017-05-25 15:55:00,29.57,29.63,29.56,29.57,433404.0,23.5542,23.6019,23.5462,23.5542,433404.0
2017-05-26 09:30:00,29.38,29.51,29.38,29.47,111897.0,23.5266,23.6307,23.5266,23.5987,111897.0
2017-05-26 09:35:00,29.47,29.49,29.41,29.44,52637.0,23.5987,23.6147,23.5506,23.5747,52637.0
2017-05-26 09:40:00,29.44,29.46,29.41,29.46,31692.0,23.5747,23.5907,23.5506,23.5907,31692.0
2017-05-26 09:45:00,29.46,29.51,29.45,29.47,43918.0,23.5907,23.6307,23.5827,23.5987,43918.0
2017-05-26 09:50:00,29.48,29.5,29.46,29.46,32836.0,23.6067,23.6227,23.5907,23.5907,32836.0
2017-05-26 09:55:00,29.45,29.46,29.4,29.42,30114.0,23.5827,23.5907,23.5426,23.5586,30114.0
2017-05-26 10:00:00,29.42,29.45,29.41,29.43,22753.0,23.5586,23.5827,23.5506,23.5667,22753.0
2017-05-26 10:05:00,29.42,29.43,29.37,29.37,38408.0,23.5586,23.5667,23.5186,23.5186,38408.0
2017-05-26 10:10:00,29.37,29.4,29.36,29.4,37664.0,23.5186,23.5426,23.5106,23.5426,37664.0
2017-05-26 10:15:00,29.4,29.41,29.37,29.4,38739.0,23.5426,23.5506,23.5186,23.5426,38739.0
2017-05-26 10:20:00,29.4,29.4,29.36,29.38,32748.0,23.5426,23.5426,23.5106,23.5266,32748.0
2017-05-26 10:25:00,29.38,29.38,29.33,29.34,44331.0,23.5266,23.5266,23.4866,23.4946,44331.0
2017-05-26 10:30:00,29.34,29.38,29.34,29.38,24902.0,23.4946,23.5266,23.4946,23.5266,24902.0
2017-05-26 10:35:00,29.39,29.41,29.38,29.4,27064.0,23.5346,23.5506,23.5266,23.5426,27064.0
2017-05-26 10:40:00,29.4,29.42,29.39,29.39,33336.0,23.5426,23.5586,23.5346,23.5346,33336.0
2017-05-26 10:45:00,29.39,29.41,29.38,29.39,36294.0,23.5346,23.5506,23.5266,23.5346,36294.0
2017-05-26 10:50:00,29.39,29.41,29.37,29.4,30305.0,23.5346,23.5506,23.5186,23.5426,30305.0
2017-05-26 10:55:00,29.41,29.44,29.4,29.42,29307.0,23.5506,23.5747,23.5426,23.5586,29307.0
2017-05-26 11:00:00,29.41,29.43,29.4,29.42,20177.0,23.5506,23.5667,23.5426,23.5586,20177.0
2017-05-26 11:05:00,29.42,29.42,29.4,29.41,24223.0,23.5586,23.5586,23.5426,23.5506,24223.0
2017-05-26 11:10:00,29.41,29.45,29.4,29.41,25690.0,23.5506,23.5827,23.5426,23.5506,25690.0
2017-05-26 11:15:00,29.41,29.42,29.39,29.39,31354.0,23.5506,23.5586,23.5346,23.5346,31354.0
2017-05-26 11:20:00,29.4,29.41,29.39,29.39,18913.0,23.5426,23.5506,23.5346,23.5346,18913.0
2017-05-26 11:25:00,29.4,29.42,29.39,29.4,21049.0,23.5426,23.5586,23.5346,23.5426,21049.0
2017-05-26 11:30:00,29.4,29.43,29.39,29.4,25387.0,23.5426,23.5667,23.5346,23.5426,25387.0
2017-05-26 11:35:00,29.4,29.41,29.38,29.4,33423.0,23.5426,23.5506,23.5266,23.5426,33423.0
2017-05-26 11:40:00,29.4,29.41,29.39,29.39,16985.0,23.5426,23.5506,23.5346,23.5346,16985.0
2017-05-26 11:45:00,29.39,29.41,29.39,29.4,17554.0,23.5346,23.5506,23.5346,23.5426,17554.0
2017-05-26 11:50:00,29.4,29.4,29.37,29.39,49521.0,23.5426,23.5426,23.5186,23.5346,49521.0
2017-05-26 11:55:00,29.38,29.39,29.35,29.36,31068.0,23.5266,23.5346,23.5026,23.5106,31068.0
2017-05-26 12:00:00,29.36,29.37,29.34,29.35,13770.0,23.5106,23.5186,23.4946,23.5026,13770.0
2017-05-26 12:05:00,29.34,29.37,29.34,29.37,21063.0,23.4946,23.5186,23.4946,23.5186,21063.0
2017-05-26 12:10:00,29.37,29.39,29.36,29.38,22724.0,23.5186,23.5346,23.5106,23.5266,22724.0
2017-05-26 12:15:00,29.38,29.4,29.37,29.39,24286.0,23.5266,23.5426,23.5186,23.5346,24286.0
2017-05-26 12:20:00,29.39,29.4,29.38,29.38,18315.0,23.5346,23.5426,23.5266,23.5266,18315.0
2017-05-26 12:25:00,29.39,29.4,29.37,29.4,22978.0,23.5346,23.5426,23.5186,23.5426,22978.0
2017-05-26 12:30:00,29.4,29.41,29.39,29.41,22741.0,23.5426,23.5506,23.5346,23.5506,22741.0
2017-05-26 12:35:00,29.41,29.42,29.4,29.42,10888.0,23.5506,23.5586,23.5426,23.5586,10888.0
2017-05-26 12:40:00,29.41,29.43,29.41,29.42,23388.0,23.5506,23.5667,23.5506,23.5586,23388.0
2017-05-26 12:45:00,29.42,29.42,29.39,29.41,24640.0,23.5586,23.5586,23.5346,23.5506,24640.0
2017-05-26 12:50:00,29.4,29.41,29.39,29.4,10140.0,23.5426,23.5506,23.5346,23.5426,10140.0
2017-05-26 12:55:00,29.4,29.41,29.39,29.4,23558.0,23.5426,23.5506,23.5346,23.5426,23558.0
2017-05-26 13:00:00,29.41,29.43,29.4,29.42,33240.0,23.5506,23.5667,23.5426,23.5586,33240.0
2017-05-26 13:05:00,29.42,29.44,29.42,29.43,13935.0,23.5586,23.5747,23.5586,23.5667,13935.0
2017-05-26 13:10:00,29.43,29.45,29.43,29.43,19450.0,23.5667,23.5827,23.5667,23.5667,19450.0
2017-05-26 13:15:00,29.44,29.44,29.41,29.43,25174.0,23.5747,23.5747,23.5506,23.5667,25174.0
2017-05-26 13:20:00,29.42,29.43,29.4,29.41,20230.0,23.5586,23.5667,23.5426,23.5506,20230.0
2017-05-26 13:25:00,29.4,29.41,29.39,29.4,10364.0,23.5426,23.5506,23.5346,23.5426,10364.0
2017-05-26 13:30:00,29.4,29.41,29.39,29.4,17481.0,23.5426,23.5506,23.5346,23.5426,17481.0
2017-05-26 13:35:00,29.4,29.4,29.35,29.36,40988.0,23.5426,23.5426,23.5026,23.5106,40988.0
2017-05-26 13:40:00,29.36,29.38,29.35,29.38,32905.0,23.5106,23.5266,23.5026,23.5266,32905.0
2017-05-26 13:45:00,29.38,29.38,29.35,29.35,23700.0,23.5266,23.5266,23.5026,23.5026,23700.0
2017-05-26 13:50:00,29.35,29.38,29.35,29.38,30632.0,23.5026,23.5266,23.5026,23.5266,30632.0
2017-05-26 13:55:00,29.38,29.39,29.37,29.37,21655.0,23.5266,23.5346,23.5186,23.5186,21655.0
2017-05-26 14:00:00,29.37,29.38,29.36,29.36,16029.0,23.5186,23.5266,23.5106,23.5106,16029.0
2017-05-26 14:05:00,29.37,29.41,29.36,29.41,31129.0,23.5186,23.5506,23.5106,23.5506,31129.0
2017-05-26 14:10:00,29.41,29.42,29.4,29.41,20736.0,23.5506,23.5586,23.5426,23.5506,20736.0
2017-05-26 14:15:00,29.4,29.4,29.39,29.4,19286.0,23.5426,23.5426,23.5346,23.5426,19286.0
2017-05-26 14:20:00,29.4,29.43,29.39,29.41,45578.0,23.5426,23.5667,23.5346,23.5506,45578.0
2017-05-26 14:25:00,29.41,29.41,29.38,29.38,21587.0,23.5506,23.5506,23.5266,23.5266,21587.0
2017-05-26 14:30:00,29.38,29.39,29.37,29.38,45187.0,23.5266,23.5346,23.5186,23.5266,45187.0
2017-05-26 14:35:00,29.37,29.38,29.36,29.36,39546.0,23.5186,23.5266,23.5106,23.5106,39546.0
2017-05-26 14:40:00,29.36,29.37,29.35,29.37,34664.0,23.5106,23.5186,23.5026,23.5186,34664.0
2017-05-26 14:45:00,29.37,29.38,29.37,29.37,13390.0,23.5186,23.5266,23.5186,23.5186,13390.0
2017-05-26 14:50:00,29.38,29.38,29.36,29.37,45199.0,23.5266,23.5266,23.5106,23.5186,45199.0
2017-05-26 14:55:00,29.37,29.38,29.36,29.37,39661.0,23.5186,23.5266,23.5106,23.5186,39661.0
2017-05-26 15:00:00,29.37,29.39,29.37,29.37,25780.0,23.5186,23.5346,23.5186,23.5186,25780.0
2017-05-26 15:05:00,29.37,29.38,29.33,29.35,67056.0,23.5186,23.5266,23.4866,23.5026,67056.0
2017-05-26 15:10:00,29.35,29.36,29.34,29.36,23022.0,23.5026,23.5106,23.4946,23.5106,23022.0
2017-05-26 15:15:00,29.36,29.36,29.34,29.34,35264.0,23.5106,23.5106,23.4946,23.4946,35264.0
2017-05-26 15:20:00,29.34,29.35,29.32,29.33,52711.0,23.4946,23.5026,23.4786,23.4866,52711.0
2017-05-26 15:25:00,29.32,29.33,29.32,29.32,30209.0,23.4786,23.4866,23.4786,23.4786,30209.0
2017-05-26 15:30:00,29.33,29.33,29.32,29.33,46387.0,23.4866,23.4866,23.4786,23.4866,46387.0
2017-05-26 15:35:00,29.33,29.33,29.31,29.31,58883.0,23.4866,23.4866,23.4706,23.4706,58883.0
2017-05-26 15:40:00,29.31,29.32,29.3,29.3,61954.0,23.4706,23.4786,23.4626,23.4626,61954.0
2017-05-26 15:45:00,29.3,29.31,29.28,29.28,99835.0,23.4626,23.4706,23.4465,23.4465,99835.0
2017-05-26 15:50:00,29.29,29.3,29.28,29.3,160154.0,23.4545,23.4626,23.4465,23.4626,160154.0
2017-05-26 15:55:00,29.3,29.3,29.28,29.3,350742.0,23.4626,23.4626,23.4465,23.4626,350742.0
2017-05-30 09:30:00,29.24,29.31,29.22,29.3,154589.0,23.4145,23.4706,23.3985,23.4626,154589.0
2017-05-30 09:35:00,29.3,29.39,29.29,29.38,194553.0,23.4626,23.5346,23.4545,23.5266,194553.0
2017-05-30 09:40:00,29.39,29.45,29.3,29.44,110686.0,23.5346,23.5827,23.4626,23.5747,110686.0
2017-05-30 09:45:00,29.45,29.45,29.33,29.35,36769.0,23.5827,23.5827,23.4866,23.5026,36769.0
2017-05-30 09:50:00,29.35,29.36,29.3,29.3,24699.0,23.5026,23.5106,23.4626,23.4626,24699.0
2017-05-30 09:55:00,29.3,29.33,29.28,29.28,44131.0,23.4626,23.4866,23.4465,23.4465,44131.0
2017-05-30 10:00:00,29.28,29.3,29.26,29.26,32507.0,23.4465,23.4626,23.4305,23.4305,32507.0
2017-05-30 10:05:00,29.27,29.28,29.24,29.27,34036.0,23.4385,23.4465,23.4145,23.4385,34036.0
2017-05-30 10:10:00,29.28,29.29,29.24,29.29,29919.0,23.4465,23.4545,23.4145,23.4545,29919.0
2017-05-30 10:15:00,29.29,29.29,29.25,29.27,34414.0,23.4545,23.4545,23.4225,23.4385,34414.0
2017-05-30 10:20:00,29.27,29.28,29.24,29.28,48304.0,23.4385,23.4465,23.4145,23.4465,48304.0
2017-05-30 10:25:00,29.28,29.33,29.28,29.3,38899.0,23.4465,23.4866,23.4465,23.4626,38899.0
2017-05-30 10:30:00,29.3,29.32,29.29,29.3,28817.0,23.4626,23.4786,23.4545,23.4626,28817.0
2017-05-30 10:35:00,29.3,29.32,29.29,29.3,30519.0,23.4626,23.4786,23.4545,23.4626,30519.0
2017-05-30 10:40:00,29.31,29.33,29.3,29.33,25148.0,23.4706,23.4866,23.4626,23.4866,25148.0
2017-05-30 10:45:00,29.33,29.37,29.31,29.37,35279.0,23.4866,23.5186,23.4706,23.5186,35279.0
2017-05-30 10:50:00,29.37,29.38,29.33,29.35,39522.0,23.5186,23.5266,23.4866,23.5026,39522.0
2017-05-30 10:55:00,29.35,29.36,29.32,29.33,33175.0,23.5026,23.5106,23.4786,23.4866,33175.0
2017-05-30 11:00:00,29.33,29.36,29.33,29.36,32898.0,23.4866,23.5106,23.4866,23.5106,32898.0
2017-05-30 11:05:00,29.36,29.38,29.35,29.36,25524.0,23.5106,23.5266,23.5026,23.5106,25524.0
2017-05-30 11:10:00,29.36,29.37,29.35,29.35,28740.0,23.5106,23.5186,23.5026,23.5026,28740.0
2017-05-30 11:15:00,29.36,29.36,29.33,29.36,41100.0,23.5106,23.5106,23.4866,23.5106,41100.0
2017-05-30 11:20:00,29.36,29.37,29.33,29.34,20098.0,23.5106,23.5186,23.4866,23.4946,20098.0
2017-05-30 11:25:00,29.34,29.34,29.31,29.32,11871.0,23.4946,23.4946,23.4706,23.4786,11871.0
2017-05-30 11:30:00,29.32,29.33,29.31,29.32,34859.0,23.4786,23.4866,23.4706,23.4786,34859.0
2017-05-30 11:35:00,29.33,29.35,29.32,29.34,50027.0,23.4866,23.5026,23.4786,23.4946,50027.0
2017-05-30 11:40:00,29.33,29.34,29.3,29.32,27714.0,23.4866,23.4946,23.4626,23.4786,27714.0
2017-05-30 11:45:00,29.32,29.34,29.31,29.34,26236.0,23.4786,23.4946,23.4706,23.4946,26236.0
2017-05-30 11:50:00,29.34,29.34,29.31,29.32,19981.0,23.4946,23.4946,23.4706,23.4786,19981.0
2017-05-30 11:55:00,29.32,29.32,29.24,29.24,39422.0,23.4786,23.4786,23.4145,23.4145,39422.0
2017-05-30 12:00:00,29.25,29.27,29.24,29.27,34844.0,23.4225,23.4385,23.4145,23.4385,34844.0
2017-05-30 12:05:00,29.27,29.27,29.26,29.27,23105.0,23.4385,23.4385,23.4305,23.4385,23105.0
2017-05-30 12:10:00,29.26,29.27,29.25,29.26,21876.0,23.4305,23.4385,23.4225,23.4305,21876.0
2017-05-30 12:15:00,29.25,29.25,29.24,29.25,15150.0,23.4225,23.4225,23.4145,23.4225,15150.0
2017-05-30 12:20:00,29.25,29.29,29.24,29.29,28594.0,23.4225,23.4545,23.4145,23.4545,28594.0
2017-05-30 12:25:00,29.28,29.29,29.26,29.27,17169.0,23.4465,23.4545,23.4305,23.4385,17169.0
2017-05-30 12:30:00,29.27,29.28,29.26,29.27,28091.0,23.4385,23.4465,23.4305,23.4385,28091.0
2017-05-30 12:35:00,29.27,29.28,29.26,29.28,27741.0,23.4385,23.4465,23.4305,23.4465,27741.0
2017-05-30 12:40:00,29.27,29.3,29.27,29.28,20978.0,23.4385,23.4626,23.4385,23.4465,20978.0
2017-05-30 12:45:00,29.28,29.28,29.25,29.26,29080.0,23.4465,23.4465,23.4225,23.4305,29080.0
2017-05-30 12:50:00,29.26,29.28,29.25,29.25,26490.0,23.4305,23.4465,23.4225,23.4225,26490.0
2017-05-30 12:55:00,29.25,29.27,29.24,29.26,30817.0,23.4225,23.4385,23.4145,23.4305,30817.0
2017-05-30 13:00:00,29.26,29.27,29.25,29.26,19996.0,23.4305,23.4385,23.4225,23.4305,19996.0
2017-05-30 13:05:00,29.26,29.26,29.24,29.25,14779.0,23.4305,23.4305,23.4145,23.4225,14779.0
2017-05-30 13:10:00,29.26,29.27,29.23,29.24,18575.0,23.4305,23.4385,23.4065,23.4145,18575.0
2017-05-30 13:15:00,29.24,29.25,29.23,29.24,19039.0,23.4145,23.4225,23.4065,23.4145,19039.0
2017-05-30 13:20:00,29.24,29.24,29.23,29.24,13956.0,23.4145,23.4145,23.4065,23.4145,13956.0
2017-05-30 13:25:00,29.24,29.26,29.22,29.26,28539.0,23.4145,23.4305,23.3985,23.4305,28539.0
2017-05-30 13:30:00,29.25,29.27,29.24,29.27,14837.0,23.4225,23.4385,23.4145,23.4385,14837.0
2017-05-30 13:35:00,29.27,29.28,29.26,29.28,10438.0,23.4385,23.4465,23.4305,23.4465,10438.0
2017-05-30 13:40:00,29.28,29.29,29.26,29.27,21989.0,23.4465,23.4545,23.4305,23.4385,21989.0
2017-05-30 13:45:00,29.27,29.28,29.26,29.28,16989.0,23.4385,23.4465,23.4305,23.4465,16989.0
2017-05-30 13:50:00,29.28,29.3,29.27,29.29,22146.0,23.4465,23.4626,23.4385,23.4545,22146.0
2017-05-30 13:55:00,29.29,29.3,29.28,29.29,18503.0,23.4545,23.4626,23.4465,23.4545,18503.0
2017-05-30 14:00:00,29.29,29.3,29.28,29.29,17253.0,23.4545,23.4626,23.4465,23.4545,17253.0
2017-05-30 14:05:00,29.29,29.3,29.28,29.3,19973.0,23.4545,23.4626,23.4465,23.4626,19973.0
2017-05-30 14:10:00,29.3,29.32,29.29,29.31,23976.0,23.4626,23.4786,23.4545,23.4706,23976.0
2017-05-30 14:15:00,29.31,29.32,29.3,29.32,13359.0,23.4706,23.4786,23.4626,23.4786,13359.0
2017-05-30 14:20:00,29.32,29.32,29.29,29.31,31101.0,23.4786,23.4786,23.4545,23.4706,31101.0
2017-05-30 14:25:00,29.31,29.31,29.3,29.3,18040.0,23.4706,23.4706,23.4626,23.4626,18040.0
2017-05-30 14:30:00,29.31,29.32,29.3,29.31,19116.0,23.4706,23.4786,23.4626,23.4706,19116.0
2017-05-30 14:35:00,29.31,29.31,29.29,29.3,25378.0,23.4706,23.4706,23.4545,23.4626,25378.0
2017-05-30 14:40:00,29.3,29.32,29.3,29.32,16787.0,23.4626,23.4786,23.4626,23.4786,16787.0
2017-05-30 14:45:00,29.32,29.32,29.31,29.32,16200.0,23.4786,23.4786,23.4706,23.4786,16200.0
2017-05-30 14:50:00,29.32,29.34,29.31,29.33,37016.0,23.4786,23.4946,23.4706,23.4866,37016.0
2017-05-30 14:55:00,29.33,29.34,29.32,29.34,20716.0,23.4866,23.4946,23.4786,23.4946,20716.0
2017-05-30 15:00:00,29.34,29.37,29.33,29.35,39289.0,23.4946,23.5186,23.4866,23.5026,39289.0
2017-05-30 15:05:00,29.36,29.36,29.35,29.36,25223.0,23.5106,23.5106,23.5026,23.5106,25223.0
2017-05-30 15:10:00,29.35,29.36,29.34,29.35,31022.0,23.5026,23.5106,23.4946,23.5026,31022.0
2017-05-30 15:15:00,29.34,29.35,29.33,29.34,35341.0,23.4946,23.5026,23.4866,23.4946,35341.0
2017-05-30 15:20:00,29.34,29.34,29.33,29.34,19558.0,23.4946,23.4946,23.4866,23.4946,19558.0
2017-05-30 15:25:00,29.34,29.35,29.33,29.35,27769.0,23.4946,23.5026,23.4866,23.5026,27769.0
2017-05-30 15:30:00,29.35,29.36,29.33,29.36,59629.0,23.5026,23.5106,23.4866,23.5106,59629.0
2017-05-30 15:35:00,29.36,29.38,29.35,29.36,85752.0,23.5106,23.5266,23.5026,23.5106,85752.0
2017-05-30 15:40:00,29.37,29.43,29.36,29.4,250781.0,23.5186,23.5667,23.5106,23.5426,250781.0
2017-05-30 15:45:00,29.41,29.41,29.4,29.41,74496.0,23.5506,23.5506,23.5426,23.5506,74496.0
2017-05-30 15:50:00,29.41,29.41,29.36,29.38,166851.0,23.5506,23.5506,23.5106,23.5266,166851.0
2017-05-30 15:55:00,29.38,29.39,29.32,29.32,485011.0,23.5266,23.5346,23.4786,23.4786,485011.0
2017-05-31 09:30:00,29.34,29.45,29.34,29.43,93348.0,23.4946,23.5827,23.4946,23.5667,93348.0
2017-05-31 09:35:00,29.43,29.43,29.31,29.33,37138.0,23.5667,23.5667,23.4706,23.4866,37138.0
2017-05-31 09:40:00,29.33,29.36,29.31,29.32,32128.0,23.4866,23.5106,23.4706,23.4786,32128.0
2017-05-31 09:45:00,29.33,29.33,29.21,29.21,60675.0,23.4866,23.4866,23.3905,23.3905,60675.0
2017-05-31 09:50:00,29.22,29.25,29.16,29.17,88795.0,23.3985,23.4225,23.3504,23.3585,88795.0
2017-05-31 09:55:00,29.17,29.18,29.12,29.13,80137.0,23.3585,23.3665,23.3184,23.3264,80137.0
2017-05-31 10:00:00,29.14,29.16,29.07,29.15,64459.0,23.3344,23.3504,23.2784,23.3424,64459.0
2017-05-31 10:05:00,29.15,29.15,29.07,29.1,55861.0,23.3424,23.3424,23.2784,23.3024,55861.0
2017-05-31 10:10:00,29.11,29.14,29.07,29.14,47430.0,23.3104,23.3344,23.2784,23.3344,47430.0
2017-05-31 10:15:00,29.14,29.18,29.12,29.17,57116.0,23.3344,23.3665,23.3184,23.3585,57116.0
2017-05-31 10:20:00,29.17,29.2,29.15,29.18,41910.0,23.3585,23.3825,23.3424,23.3665,41910.0
2017-05-31 10:25:00,29.17,29.2,29.15,29.2,32055.0,23.3585,23.3825,23.3424,23.3825,32055.0
2017-05-31 10:30:00,29.2,29.22,29.17,29.22,34379.0,23.3825,23.3985,23.3585,23.3985,34379.0
2017-05-31 10:35:00,29.22,29.24,29.21,29.22,38554.0,23.3985,23.4145,23.3905,23.3985,38554.0
2017-05-31 10:40:00,29.22,29.25,29.21,29.23,53945.0,23.3985,23.4225,23.3905,23.4065,53945.0
2017-05-31 10:45:00,29.23,29.24,29.21,29.24,26714.0,23.4065,23.4145,23.3905,23.4145,26714.0
2017-05-31 10:50:00,29.24,29.27,29.23,29.26,34656.0,23.4145,23.4385,23.4065,23.4305,34656.0
2017-05-31 10:55:00,29.26,29.27,29.23,29.26,35257.0,23.4305,23.4385,23.4065,23.4305,35257.0
2017-05-31 11:00:00,29.26,29.27,29.24,29.27,35307.0,23.4305,23.4385,23.4145,23.4385,35307.0
2017-05-31 11:05:00,29.27,29.3,29.26,29.27,29748.0,23.4385,23.4626,23.4305,23.4385,29748.0
2017-05-31 11:10:00,29.27,29.28,29.2,29.21,33777.0,23.4385,23.4465,23.3825,23.3905,33777.0
2017-05-31 11:15:00,29.21,29.22,29.18,29.22,40240.0,23.3905,23.3985,23.3665,23.3985,40240.0
2017-05-31 11:20:00,29.23,29.26,29.22,29.25,28351.0,23.4065,23.4305,23.3985,23.4225,28351.0
2017-05-31 11:25:00,29.25,29.25,29.2,29.21,41612.0,23.4225,23.4225,23.3825,23.3905,41612.0
2017-05-31 11:30:00,29.21,29.22,29.17,29.19,44092.0,23.3905,23.3985,23.3585,23.3745,44092.0
2017-05-31 11:35:00,29.19,29.23,29.18,29.19,27638.0,23.3745,23.4065,23.3665,23.3745,27638.0
2017-05-31 11:40:00,29.19,29.22,29.18,29.19,26605.0,23.3745,23.3985,23.3665,23.3745,26605.0
2017-05-31 11:45:00,29.19,29.21,29.17,29.21,37594.0,23.3745,23.3905,23.3585,23.3905,37594.0
2017-05-31 11:50:00,29.21,29.21,29.16,29.17,52459.0,23.3905,23.3905,23.3504,23.3585,52459.0
2017-05-31 11:55:00,29.17,29.18,29.15,29.15,66854.0,23.3585,23.3665,23.3424,23.3424,66854.0
2017-05-31 12:00:00,29.16,29.19,29.15,29.19,28288.0,23.3504,23.3745,23.3424,23.3745,28288.0
2017-05-31 12:05:00,29.18,29.21,29.17,29.17,27449.0,23.3665,23.3905,23.3585,23.3585,27449.0
2017-05-31 12:10:00,29.18,29.18,29.14,29.15,23083.0,23.3665,23.3665,23.3344,23.3424,23083.0
2017-05-31 12:15:00,29.15,29.17,29.15,29.16,23568.0,23.3424,23.3585,23.3424,23.3504,23568.0
2017-05-31 12:20:00,29.15,29.15,29.11,29.12,41313.0,23.3424,23.3424,23.3104,23.3184,41313.0
2017-05-31 12:25:00,29.12,29.13,29.1,29.11,27385.0,23.3184,23.3264,23.3024,23.3104,27385.0
2017-05-31 12:30:00,29.12,29.12,29.11,29.11,19480.0,23.3184,23.3184,23.3104,23.3104,19480.0
2017-05-31 12:35:00,29.11,29.12,29.11,29.11,25988.0,23.3104,23.3184,23.3104,23.3104,25988.0
2017-05-31 12:40:00,29.12,29.13,29.11,29.12,20614.0,23.3184,23.3264,23.3104,23.3184,20614.0
2017-05-31 12:45:00,29.12,29.12,29.07,29.08,42432.0,23.3184,23.3184,23.2784,23.2864,42432.0
2017-05-31 12:50:00,29.08,29.08,29.06,29.08,39453.0,23.2864,23.2864,23.2704,23.2864,39453.0
2017-05-31 12:55:00,29.09,29.09,29.07,29.08,14951.0,23.2944,23.2944,23.2784,23.2864,14951.0
2017-05-31 13:00:00,29.08,29.08,29.07,29.08,22211.0,23.2864,23.2864,23.2784,23.2864,22211.0
2017-05-31 13:05:00,29.08,29.1,29.07,29.1,17751.0,23.2864,23.3024,23.2784,23.3024,17751.0
2017-05-31 13:10:00,29.1,29.13,29.09,29.12,42118.0,23.3024,23.3264,23.2944,23.3184,42118.0
2017-05-31 13:15:00,29.13,29.13,29.08,29.1,57817.0,23.3264,23.3264,23.2864,23.3024,57817.0
2017-05-31 13:20:00,29.1,29.11,29.08,29.09,24116.0,23.3024,23.3104,23.2864,23.2944,24116.0
2017-05-31 13:25:00,29.08,29.1,29.08,29.1,21102.0,23.2864,23.3024,23.2864,23.3024,21102.0
2017-05-31 13:30:00,29.1,29.12,29.09,29.12,21539.0,23.3024,23.3184,23.2944,23.3184,21539.0
2017-05-31 13:35:00,29.11,29.11,29.09,29.1,25317.0,23.3104,23.3104,23.2944,23.3024,25317.0
2017-05-31 13:40:00,29.11,29.11,29.09,29.11,20555.0,23.3104,23.3104,23.2944,23.3104,20555.0
2017-05-31 13:45:00,29.11,29.11,29.09,29.09,24235.0,23.3104,23.3104,23.2944,23.2944,24235.0
2017-05-31 13:50:00,29.1,29.12,29.09,29.12,33540.0,23.3024,23.3184,23.2944,23.3184,33540.0
2017-05-31 13:55:00,29.12,29.12,29.09,29.11,27402.0,23.3184,23.3184,23.2944,23.3104,27402.0
2017-05-31 14:00:00,29.11,29.14,29.09,29.09,33854.0,23.3104,23.3344,23.2944,23.2944,33854.0
2017-05-31 14:05:00,29.1,29.11,29.09,29.1,37074.0,23.3024,23.3104,23.2944,23.3024,37074.0
2017-05-31 14:10:00,29.1,29.1,29.06,29.07,47351.0,23.3024,23.3024,23.2704,23.2784,47351.0
2017-05-31 14:15:00,29.07,29.1,29.06,29.1,34013.0,23.2784,23.3024,23.2704,23.3024,34013.0
2017-05-31 14:20:00,29.1,29.13,29.09,29.11,24088.0,23.3024,23.3264,23.2944,23.3104,24088.0
2017-05-31 14:25:00,29.1,29.13,29.1,29.12,18938.0,23.3024,23.3264,23.3024,23.3184,18938.0
2017-05-31 14:30:00,29.12,29.13,29.1,29.1,22589.0,23.3184,23.3264,23.3024,23.3024,22589.0
2017-05-31 14:35:00,29.11,29.12,29.1,29.12,25563.0,23.3104,23.3184,23.3024,23.3184,25563.0
2017-05-31 14:40:00,29.11,29.12,29.09,29.11,36464.0,23.3104,23.3184,23.2944,23.3104,36464.0
2017-05-31 14:45:00,29.1,29.1,29.08,29.09,21962.0,23.3024,23.3024,23.2864,23.2944,21962.0
2017-05-31 14:50:00,29.09,29.09,29.07,29.07,21269.0,23.2944,23.2944,23.2784,23.2784,21269.0
2017-05-31 14:55:00,29.08,29.1,29.07,29.09,43264.0,23.2864,23.3024,23.2784,23.2944,43264.0
2017-05-31 15:00:00,29.09,29.12,29.08,29.1,35333.0,23.2944,23.3184,23.2864,23.3024,35333.0
2017-05-31 15:05:00,29.11,29.11,29.08,29.09,40795.0,23.3104,23.3104,23.2864,23.2944,40795.0
2017-05-31 15:10:00,29.08,29.1,29.08,29.1,35597.0,23.2864,23.3024,23.2864,23.3024,35597.0
2017-05-31 15:15:00,29.1,29.11,29.09,29.11,35519.0,23.3024,23.3104,23.2944,23.3104,35519.0
2017-05-31 15:20:00,29.11,29.12,29.1,29.11,43690.0,23.3104,23.3184,23.3024,23.3104,43690.0
2017-05-31 15:25:00,29.12,29.12,29.1,29.1,37577.0,23.3184,23.3184,23.3024,23.3024,37577.0
2017-05-31 15:30:00,29.1,29.13,29.09,29.13,60171.0,23.3024,23.3264,23.2944,23.3264,60171.0
2017-05-31 15:35:00,29.13,29.14,29.11,29.12,101076.0,23.3264,23.3344,23.3104,23.3184,101076.0
2017-05-31 15:40:00,29.12,29.13,29.11,29.13,73810.0,23.3184,23.3264,23.3104,23.3264,73810.0
2017-05-31 15:45:00,29.13,29.13,29.09,29.12,211864.0,23.3264,23.3264,23.2944,23.3184,211864.0
2017-05-31 15:50:00,29.12,29.13,29.11,29.13,138051.0,23.3184,23.3264,23.3104,23.3264,138051.0
2017-05-31 15:55:00,29.13,29.13,29.1,29.11,434860.0,23.3264,23.3264,23.3024,23.3104,434860.0
2017-06-01 09:30:00,29.24,29.42,29.23,29.35,125985.0,23.4145,23.5586,23.4065,23.5026,125985.0
2017-06-01 09:35:00,29.35,29.36,29.3,29.32,62076.0,23.5026,23.5106,23.4626,23.4786,62076.0
2017-06-01 09:40:00,29.31,29.35,29.28,29.35,61212.0,23.4706,23.5026,23.4465,23.5026,61212.0
2017-06-01 09:45:00,29.35,29.38,29.32,29.33,56255.0,23.5026,23.5266,23.4786,23.4866,56255.0
2017-06-01 09:50:00,29.33,29.33,29.29,29.3,48261.0,23.4866,23.4866,23.4545,23.4626,48261.0
2017-06-01 09:55:00,29.3,29.33,29.3,29.31,35087.0,23.4626,23.4866,23.4626,23.4706,35087.0
2017-06-01 10:00:00,29.32,29.36,29.3,29.32,59297.0,23.4786,23.5106,23.4626,23.4786,59297.0
2017-06-01 10:05:00,29.32,29.32,29.26,29.3,71420.0,23.4786,23.4786,23.4305,23.4626,71420.0
2017-06-01 10:10:00,29.3,29.32,29.28,29.32,58587.0,23.4626,23.4786,23.4465,23.4786,58587.0
2017-06-01 10:15:00,29.31,29.33,29.28,29.33,62675.0,23.4706,23.4866,23.4465,23.4866,62675.0
2017-06-01 10:20:00,29.33,29.35,29.29,29.3,62306.0,23.4866,23.5026,23.4545,23.4626,62306.0
2017-06-01 10:25:00,29.3,29.34,29.28,29.34,156701.0,23.4626,23.4946,23.4465,23.4946,156701.0
2017-06-01 10:30:00,29.34,29.34,29.3,29.32,66699.0,23.4946,23.4946,23.4626,23.4786,66699.0
2017-06-01 10:35:00,29.32,29.35,29.31,29.33,84473.0,23.4786,23.5026,23.4706,23.4866,84473.0
2017-06-01 10:40:00,29.33,29.34,29.29,29.32,53341.0,23.4866,23.4946,23.4545,23.4786,53341.0
2017-06-01 10:45:00,29.32,29.34,29.3,29.31,57054.0,23.4786,23.4946,23.4626,23.4706,57054.0
2017-06-01 10:50:00,29.31,29.34,29.29,29.34,54197.0,23.4706,23.4946,23.4545,23.4946,54197.0
2017-06-01 10:55:00,29.34,29.34,29.3,29.32,35013.0,23.4946,23.4946,23.4626,23.4786,35013.0
2017-06-01 11:00:00,29.32,29.34,29.3,29.3,72236.0,23.4786,23.4946,23.4626,23.4626,72236.0
2017-06-01 11:05:00,29.3,29.36,29.3,29.36,52557.0,23.4626,23.5106,23.4626,23.5106,52557.0
2017-06-01 11:10:00,29.36,29.39,29.35,29.39,57459.0,23.5106,23.5346,23.5026,23.5346,57459.0
2017-06-01 11:15:00,29.39,29.41,29.38,29.41,52570.0,23.5346,23.5506,23.5266,23.5506,52570.0
2017-06-01 11:20:00,29.41,29.47,29.4,29.46,98198.0,23.5506,23.5987,23.5426,23.5907,98198.0
2017-06-01 11:25:00,29.46,29.49,29.45,29.48,46101.0,23.5907,23.6147,23.5827,23.6067,46101.0
2017-06-01 11:30:00,29.48,29.49,29.46,29.46,36681.0,23.6067,23.6147,23.5907,23.5907,36681.0
2017-06-01 11:35:00,29.47,29.49,29.45,29.47,52514.0,23.5987,23.6147,23.5827,23.5987,52514.0
2017-06-01 11:40:00,29.47,29.48,29.44,29.46,50377.0,23.5987,23.6067,23.5747,23.5907,50377.0
2017-06-01 11:45:00,29.46,29.47,29.45,29.46,30754.0,23.5907,23.5987,23.5827,23.5907,30754.0
2017-06-01 11:50:00,29.47,29.55,29.45,29.54,90987.0,23.5987,23.6627,23.5827,23.6547,90987.0
2017-06-01 11:55:00,29.54,29.55,29.52,29.54,38797.0,23.6547,23.6627,23.6387,23.6547,38797.0
2017-06-01 12:00:00,29.54,29.55,29.52,29.53,25754.0,23.6547,23.6627,23.6387,23.6467,25754.0
2017-06-01 12:05:00,29.53,29.55,29.52,29.54,32039.0,23.6467,23.6627,23.6387,23.6547,32039.0
2017-06-01 12:10:00,29.54,29.54,29.5,29.52,40894.0,23.6547,23.6547,23.6227,23.6387,40894.0
2017-06-01 12:15:00,29.52,29.55,29.51,29.55,31958.0,23.6387,23.6627,23.6307,23.6627,31958.0
2017-06-01 12:20:00,29.54,29.55,29.52,29.55,24518.0,23.6547,23.6627,23.6387,23.6627,24518.0
2017-06-01 12:25:00,29.54,29.57,29.52,29.54,53902.0,23.6547,23.6788,23.6387,23.6547,53902.0
2017-06-01 12:30:00,29.55,29.57,29.54,29.56,36932.0,23.6627,23.6788,23.6547,23.6708,36932.0
2017-06-01 12:35:00,29.56,29.57,29.54,29.56,40773.0,23.6708,23.6788,23.6547,23.6708,40773.0
2017-06-01 12:40:00,29.56,29.59,29.55,29.59,56824.0,23.6708,23.6948,23.6627,23.6948,56824.0
2017-06-01 12:45:00,29.59,29.61,29.58,29.61,59898.0,23.6948,23.7108,23.6868,23.7108,59898.0
2017-06-01 12:50:00,29.61,29.62,29.59,29.61,53383.0,23.7108,23.7188,23.6948,23.7108,53383.0
2017-06-01 12:55:00,29.61,29.62,29.59,29.59,50449.0,23.7108,23.7188,23.6948,23.6948,50449.0
2017-06-01 13:00:00,29.6,29.62,29.56,29.57,50131.0,23.7028,23.7188,23.6708,23.6788,50131.0
2017-06-01 13:05:00,29.57,29.61,29.56,29.6,52807.0,23.6788,23.7108,23.6708,23.7028,52807.0
2017-06-01 13:10:00,29.6,29.61,29.57,29.61,38953.0,23.7028,23.7108,23.6788,23.7108,38953.0
2017-06-01 13:15:00,29.61,29.61,29.59,29.6,57079.0,23.7108,23.7108,23.6948,23.7028,57079.0
2017-06-01 13:20:00,29.59,29.6,29.57,29.59,44444.0,23.6948,23.7028,23.6788,23.6948,44444.0
2017-06-01 13:25:00,29.59,29.6,29.58,29.6,35961.0,23.6948,23.7028,23.6868,23.7028,35961.0
2017-06-01 13:30:00,29.6,29.61,29.59,29.6,36807.0,23.7028,23.7108,23.6948,23.7028,36807.0
2017-06-01 13:35:00,29.6,29.63,29.59,29.62,79023.0,23.7028,23.7268,23.6948,23.7188,79023.0
2017-06-01 13:40:00,29.61,29.62,29.6,29.61,45815.0,23.7108,23.7188,23.7028,23.7108,45815.0
2017-06-01 13:45:00,29.61,29.61,29.57,29.59,59695.0,23.7108,23.7108,23.6788,23.6948,59695.0
2017-06-01 13:50:00,29.58,29.62,29.57,29.6,83521.0,23.6868,23.7188,23.6788,23.7028,83521.0
2017-06-01 13:55:00,29.61,29.63,29.6,29.62,37457.0,23.7108,23.7268,23.7028,23.7188,37457.0
2017-06-01 14:00:00,29.62,29.63,29.58,29.61,54507.0,23.7188,23.7268,23.6868,23.7108,54507.0
2017-06-01 14:05:00,29.59,29.6,29.58,29.6,45686.0,23.6948,23.7028,23.6868,23.7028,45686.0
2017-06-01 14:10:00,29.6,29.61,29.59,29.6,32247.0,23.7028,23.7108,23.6948,23.7028,32247.0
2017-06-01 14:15:00,29.59,29.61,29.59,29.61,59768.0,23.6948,23.7108,23.6948,23.7108,59768.0
2017-06-01 14:20:00,29.6,29.62,29.58,29.6,65256.0,23.7028,23.7188,23.6868,23.7028,65256.0
2017-06-01 14:25:00,29.59,29.62,29.59,29.61,50157.0,23.6948,23.7188,23.6948,23.7108,50157.0
2017-06-01 14:30:00,29.61,29.62,29.59,29.62,53181.0,23.7108,23.7188,23.6948,23.7188,53181.0
2017-06-01 14:35:00,29.62,29.65,29.61,29.63,129717.0,23.7188,23.7428,23.7108,23.7268,129717.0
2017-06-01 14:40:00,29.63,29.65,29.62,29.63,62983.0,23.7268,23.7428,23.7188,23.7268,62983.0
2017-06-01 14:45:00,29.63,29.64,29.62,29.64,29578.0,23.7268,23.7348,23.7188,23.7348,29578.0
2017-06-01 14:50:00,29.64,29.64,29.62,29.62,34791.0,23.7348,23.7348,23.7188,23.7188,34791.0
2017-06-01 14:55:00,29.62,29.63,29.61,29.63,89910.0,23.7188,23.7268,23.7108,23.7268,89910.0
2017-06-01 15:00:00,29.62,29.64,29.61,29.62,92112.0,23.7188,23.7348,23.7108,23.7188,92112.0
2017-06-01 15:05:00,29.62,29.62,29.58,29.61,51060.0,23.7188,23.7188,23.6868,23.7108,51060.0
2017-06-01 15:10:00,29.6,29.61,29.59,29.6,27772.0,23.7028,23.7108,23.6948,23.7028,27772.0
2017-06-01 15:15:00,29.6,29.62,29.59,29.62,72704.0,23.7028,23.7188,23.6948,23.7188,72704.0
2017-06-01 15:20:00,29.62,29.64,29.61,29.62,107356.0,23.7188,23.7348,23.7108,23.7188,107356.0
2017-06-01 15:25:00,29.63,29.63,29.61,29.62,63957.0,23.7268,23.7268,23.7108,23.7188,63957.0
2017-06-01 15:30:00,29.62,29.62,29.59,29.61,81943.0,23.7188,23.7188,23.6948,23.7108,81943.0
2017-06-01 15:35:00,29.61,29.61,29.59,29.61,97633.0,23.7108,23.7108,23.6948,23.7108,97633.0
2017-06-01 15:40:00,29.61,29.62,29.6,29.61,89463.0,23.7108,23.7188,23.7028,23.7108,89463.0
2017-06-01 15:45:00,29.62,29.62,29.6,29.62,136185.0,23.7188,23.7188,23.7028,23.7188,136185.0
2017-06-01 15:50:00,29.62,29.67,29.61,29.63,291695.0,23.7188,23.7588,23.7108,23.7268,291695.0
2017-06-01 15:55:00,29.63,29.67,29.62,29.66,378154.0,23.7268,23.7588,23.7188,23.7508,378154.0
2017-06-02 09:30:00,29.71,29.88,29.61,29.88,215543.0,23.7909,23.927,23.7108,23.927,215543.0
2017-06-02 09:35:00,29.87,29.89,29.81,29.82,103900.0,23.919,23.935,23.8709,23.879,103900.0
2017-06-02 09:40:00,29.82,29.83,29.79,29.83,55927.0,23.879,23.887,23.8549,23.887,55927.0
2017-06-02 09:45:00,29.83,29.85,29.75,29.85,83886.0,23.887,23.903,23.8229,23.903,83886.0
2017-06-02 09:50:00,29.85,29.85,29.79,29.8,106745.0,23.903,23.903,23.8549,23.8629,106745.0
2017-06-02 09:55:00,29.79,29.85,29.78,29.84,59306.0,23.8549,23.903,23.8469,23.895,59306.0
2017-06-02 10:00:00,29.84,29.87,29.83,29.86,55838.0,23.895,23.919,23.887,23.911,55838.0
2017-06-02 10:05:00,29.86,29.87,29.84,29.87,45085.0,23.911,23.919,23.895,23.919,45085.0
2017-06-02 10:10:00,29.87,29.9,29.84,29.89,84461.0,23.919,23.943,23.895,23.935,84461.0
2017-06-02 10:15:00,29.89,29.9,29.86,29.87,95440.0,23.935,23.943,23.911,23.919,95440.0
2017-06-02 10:20:00,29.87,29.9,29.86,29.87,36834.0,23.919,23.943,23.911,23.919,36834.0
2017-06-02 10:25:00,29.87,29.9,29.85,29.89,77509.0,23.919,23.943,23.903,23.935,77509.0
2017-06-02 10:30:00,29.89,29.89,29.87,29.88,35829.0,23.935,23.935,23.919,23.927,35829.0
2017-06-02 10:35:00,29.88,29.9,29.86,29.87,42087.0,23.927,23.943,23.911,23.919,42087.0
2017-06-02 10:40:00,29.87,29.87,29.81,29.81,37960.0,23.919,23.919,23.8709,23.8709,37960.0
2017-06-02 10:45:00,29.82,29.83,29.8,29.83,29557.0,23.879,23.887,23.8629,23.887,29557.0
2017-06-02 10:50:00,29.83,29.86,29.83,29.84,34843.0,23.887,23.911,23.887,23.895,34843.0
2017-06-02 10:55:00,29.84,29.84,29.79,29.83,42121.0,23.895,23.895,23.8549,23.887,42121.0
2017-06-02 11:00:00,29.83,29.84,29.82,29.84,14266.0,23.887,23.895,23.879,23.895,14266.0
2017-06-02 11:05:00,29.84,29.84,29.79,29.79,35017.0,23.895,23.895,23.8549,23.8549,35017.0
2017-06-02 11:10:00,29.79,29.8,29.76,29.77,41175.0,23.8549,23.8629,23.8309,23.8389,41175.0
2017-06-02 11:15:00,29.77,29.77,29.76,29.76,35355.0,23.8389,23.8389,23.8309,23.8309,35355.0
2017-06-02 11:20:00,29.76,29.77,29.72,29.76,99059.0,23.8309,23.8389,23.7989,23.8309,99059.0
2017-06-02 11:25:00,29.76,29.8,29.76,29.79,46294.0,23.8309,23.8629,23.8309,23.8549,46294.0
2017-06-02 11:30:00,29.79,29.79,29.76,29.77,30187.0,23.8549,23.8549,23.8309,23.8389,30187.0
2017-06-02 11:35:00,29.77,29.78,29.75,29.77,54527.0,23.8389,23.8469,23.8229,23.8389,54527.0
2017-06-02 11:40:00,29.78,29.78,29.73,29.73,98341.0,23.8469,23.8469,23.8069,23.8069,98341.0
2017-06-02 11:45:00,29.73,29.74,29.67,29.67,118972.0,23.8069,23.8149,23.7588,23.7588,118972.0
2017-06-02 11:50:00,29.67,29.67,29.64,29.65,62567.0,23.7588,23.7588,23.7348,23.7428,62567.0
2017-06-02 11:55:00,29.64,29.65,29.62,29.64,75954.0,23.7348,23.7428,23.7188,23.7348,75954.0
2017-06-02 12:00:00,29.65,29.65,29.62,29.62,52284.0,23.7428,23.7428,23.7188,23.7188,52284.0
2017-06-02 12:05:00,29.62,29.63,29.58,29.6,66515.0,23.7188,23.7268,23.6868,23.7028,66515.0
2017-06-02 12:10:00,29.61,29.67,29.59,29.67,52086.0,23.7108,23.7588,23.6948,23.7588,52086.0
2017-06-02 12:15:00,29.67,29.68,29.66,29.67,40149.0,23.7588,23.7668,23.7508,23.7588,40149.0
2017-06-02 12:20:00,29.67,29.67,29.64,29.65,52228.0,23.7588,23.7588,23.7348,23.7428,52228.0
2017-06-02 12:25:00,29.65,29.65,29.63,29.63,24699.0,23.7428,23.7428,23.7268,23.7268,24699.0
2017-06-02 12:30:00,29.63,29.64,29.61,29.61,40692.0,23.7268,23.7348,23.7108,23.7108,40692.0
2017-06-02 12:35:00,29.61,29.63,29.61,29.62,21821.0,23.7108,23.7268,23.7108,23.7188,21821.0
2017-06-02 12:40:00,29.62,29.63,29.61,29.63,28949.0,23.7188,23.7268,23.7108,23.7268,28949.0
2017-06-02 12:45:00,29.63,29.68,29.63,29.68,45981.0,23.7268,23.7668,23.7268,23.7668,45981.0
2017-06-02 12:50:00,29.67,29.7,29.66,29.67,41144.0,23.7588,23.7829,23.7508,23.7588,41144.0
2017-06-02 12:55:00,29.67,29.68,29.66,29.68,23146.0,23.7588,23.7668,23.7508,23.7668,23146.0
2017-06-02 13:00:00,29.68,29.69,29.67,29.68,28019.0,23.7668,23.7749,23.7588,23.7668,28019.0
2017-06-02 13:05:00,29.68,29.68,29.66,29.66,22633.0,23.7668,23.7668,23.7508,23.7508,22633.0
2017-06-02 13:10:00,29.66,29.69,29.66,29.69,18816.0,23.7508,23.7749,23.7508,23.7749,18816.0
2017-06-02 13:15:00,29.69,29.69,29.65,29.65,22549.0,23.7749,23.7749,23.7428,23.7428,22549.0
2017-06-02 13:20:00,29.65,29.66,29.63,29.63,22880.0,23.7428,23.7508,23.7268,23.7268,22880.0
2017-06-02 13:25:00,29.63,29.66,29.63,29.64,41272.0,23.7268,23.7508,23.7268,23.7348,41272.0
2017-06-02 13:30:00,29.65,29.68,29.64,29.67,28888.0,23.7428,23.7668,23.7348,23.7588,28888.0
2017-06-02 13:35:00,29.68,29.68,29.66,29.66,30498.0,23.7668,23.7668,23.7508,23.7508,30498.0
2017-06-02 13:40:00,29.66,29.71,29.66,29.71,35775.0,23.7508,23.7909,23.7508,23.7909,35775.0
2017-06-02 13:45:00,29.71,29.71,29.69,29.71,29244.0,23.7909,23.7909,23.7749,23.7909,29244.0
2017-06-02 13:50:00,29.71,29.73,29.69,29.7,27623.0,23.7909,23.8069,23.7749,23.7829,27623.0
2017-06-02 13:55:00,29.7,29.72,29.7,29.7,33126.0,23.7829,23.7989,23.7829,23.7829,33126.0
2017-06-02 14:00:00,29.7,29.7,29.68,29.7,28897.0,23.7829,23.7829,23.7668,23.7829,28897.0
2017-06-02 14:05:00,29.7,29.71,29.69,29.7,26823.0,23.7829,23.7909,23.7749,23.7829,26823.0
2017-06-02 14:10:00,29.7,29.72,29.69,29.72,33612.0,23.7829,23.7989,23.7749,23.7989,33612.0
2017-06-02 14:15:00,29.71,29.75,29.71,29.73,33083.0,23.7909,23.8229,23.7909,23.8069,33083.0
2017-06-02 14:20:00,29.74,29.74,29.71,29.72,32648.0,23.8149,23.8149,23.7909,23.7989,32648.0
2017-06-02 14:25:00,29.72,29.76,29.71,29.75,77669.0,23.7989,23.8309,23.7909,23.8229,77669.0
2017-06-02 14:30:00,29.75,29.76,29.74,29.75,57575.0,23.8229,23.8309,23.8149,23.8229,57575.0
2017-06-02 14:35:00,29.75,29.75,29.73,29.73,19327.0,23.8229,23.8229,23.8069,23.8069,19327.0
2017-06-02 14:40:00,29.73,29.74,29.69,29.71,45347.0,23.8069,23.8149,23.7749,23.7909,45347.0
2017-06-02 14:45:00,29.71,29.72,29.7,29.71,37145.0,23.7909,23.7989,23.7829,23.7909,37145.0
2017-06-02 14:50:00,29.72,29.73,29.69,29.7,34778.0,23.7989,23.8069,23.7749,23.7829,34778.0
2017-06-02 14:55:00,29.7,29.7,29.68,29.69,26270.0,23.7829,23.7829,23.7668,23.7749,26270.0
2017-06-02 15:00:00,29.7,29.72,29.68,29.71,43081.0,23.7829,23.7989,23.7668,23.7909,43081.0
2017-06-02 15:05:00,29.72,29.72,29.7,29.71,20424.0,23.7989,23.7989,23.7829,23.7909,20424.0
2017-06-02 15:10:00,29.71,29.72,29.7,29.71,36441.0,23.7909,23.7989,23.7829,23.7909,36441.0
2017-06-02 15:15:00,29.7,29.71,29.69,29.71,35939.0,23.7829,23.7909,23.7749,23.7909,35939.0
2017-06-02 15:20:00,29.71,29.72,29.69,29.71,48143.0,23.7909,23.7989,23.7749,23.7909,48143.0
2017-06-02 15:25:00,29.72,29.74,29.71,29.72,30892.0,23.7989,23.8149,23.7909,23.7989,30892.0
2017-06-02 15:30:00,29.73,29.74,29.71,29.71,36598.0,23.8069,23.8149,23.7909,23.7909,36598.0
2017-06-02 15:35:00,29.71,29.73,29.71,29.71,66499.0,23.7909,23.8069,23.7909,23.7909,66499.0
2017-06-02 15:40:00,29.71,29.72,29.68,29.68,82289.0,23.7909,23.7989,23.7668,23.7668,82289.0
2017-06-02 15:45:00,29.67,29.69,29.66,29.69,125507.0,23.7588,23.7749,23.7508,23.7749,125507.0
2017-06-02 15:50:00,29.69,29.7,29.68,29.69,136127.0,23.7749,23.7829,23.7668,23.7749,136127.0
2017-06-02 15:55:00,29.7,29.7,29.67,29.68,497678.0,23.7829,23.7829,23.7588,23.7668,497678.0
2017-06-05 09:30:00,29.8,29.87,29.72,29.72,167200.0,23.8629,23.919,23.7989,23.7989,167200.0
2017-06-05 09:35:00,29.72,29.82,29.72,29.77,88783.0,23.7989,23.879,23.7989,23.8389,88783.0
2017-06-05 09:40:00,29.77,29.87,29.75,29.84,92615.0,23.8389,23.919,23.8229,23.895,92615.0
2017-06-05 09:45:00,29.85,29.85,29.76,29.77,53540.0,23.903,23.903,23.8309,23.8389,53540.0
2017-06-05 09:50:00,29.77,29.81,29.76,29.8,68342.0,23.8389,23.8709,23.8309,23.8629,68342.0
2017-06-05 09:55:00,29.81,29.81,29.77,29.78,44192.0,23.8709,23.8709,23.8389,23.8469,44192.0
2017-06-05 10:00:00,29.78,29.84,29.76,29.83,83514.0,23.8469,23.895,23.8309,23.887,83514.0
2017-06-05 10:05:00,29.83,29.85,29.8,29.81,63930.0,23.887,23.903,23.8629,23.8709,63930.0
2017-06-05 10:10:00,29.81,29.83,29.8,29.83,74665.0,23.8709,23.887,23.8629,23.887,74665.0
2017-06-05 10:15:00,29.82,29.85,29.82,29.85,31953.0,23.879,23.903,23.879,23.903,31953.0
2017-06-05 10:20:00,29.85,29.86,29.83,29.85,32759.0,23.903,23.911,23.887,23.903,32759.0
2017-06-05 10:25:00,29.85,29.86,29.83,29.84,50567.0,23.903,23.911,23.887,23.895,50567.0
2017-06-05 10:30:00,29.83,29.84,29.77,29.77,31779.0,23.887,23.895,23.8389,23.8389,31779.0
2017-06-05 10:35:00,29.78,29.78,29.72,29.74,51662.0,23.8469,23.8469,23.7989,23.8149,51662.0
2017-06-05 10:40:00,29.74,29.79,29.73,29.79,39455.0,23.8149,23.8549,23.8069,23.8549,39455.0
2017-06-05 10:45:00,29.78,29.81,29.77,29.81,37637.0,23.8469,23.8709,23.8389,23.8709,37637.0
2017-06-05 10:50:00,29.81,29.81,29.75,29.76,39917.0,23.8709,23.8709,23.8229,23.8309,39917.0
2017-06-05 10:55:00,29.75,29.78,29.74,29.74,31060.0,23.8229,23.8469,23.8149,23.8149,31060.0
2017-06-05 11:00:00,29.75,29.75,29.7,29.71,34076.0,23.8229,23.8229,23.7829,23.7909,34076.0
2017-06-05 11:05:00,29.71,29.72,29.7,29.7,26764.0,23.7909,23.7989,23.7829,23.7829,26764.0
2017-06-05 11:10:00,29.71,29.74,29.7,29.7,52654.0,23.7909,23.8149,23.7829,23.7829,52654.0
2017-06-05 11:15:00,29.71,29.71,29.69,29.69,19031.0,23.7909,23.7909,23.7749,23.7749,19031.0
2017-06-05 11:20:00,29.7,29.7,29.66,29.66,21632.0,23.7829,23.7829,23.7508,23.7508,21632.0
2017-06-05 11:25:00,29.66,29.66,29.6,29.6,85459.0,23.7508,23.7508,23.7028,23.7028,85459.0
2017-06-05 11:30:00,29.61,29.63,29.6,29.6,63830.0,23.7108,23.7268,23.7028,23.7028,63830.0
2017-06-05 11:35:00,29.6,29.62,29.6,29.6,26882.0,23.7028,23.7188,23.7028,23.7028,26882.0
2017-06-05 11:40:00,29.61,29.62,29.58,29.6,84848.0,23.7108,23.7188,23.6868,23.7028,84848.0
2017-06-05 11:45:00,29.6,29.61,29.58,29.59,37891.0,23.7028,23.7108,23.6868,23.6948,37891.0
2017-06-05 11:50:00,29.58,29.6,29.55,29.6,67599.0,23.6868,23.7028,23.6627,23.7028,67599.0
2017-06-05 11:55:00,29.6,29.62,29.57,29.62,57046.0,23.7028,23.7188,23.6788,23.7188,57046.0
2017-06-05 12:00:00,29.62,29.62,29.58,29.6,41758.0,23.7188,23.7188,23.6868,23.7028,41758.0
2017-06-05 12:05:00,29.61,29.61,29.56,29.57,42890.0,23.7108,23.7108,23.6708,23.6788,42890.0
2017-06-05 12:10:00,29.57,29.6,29.55,29.59,62700.0,23.6788,23.7028,23.6627,23.6948,62700.0
2017-06-05 12:15:00,29.59,29.6,29.55,29.57,42652.0,23.6948,23.7028,23.6627,23.6788,42652.0
2017-06-05 12:20:00,29.57,29.58,29.57,29.58,19859.0,23.6788,23.6868,23.6788,23.6868,19859.0
2017-06-05 12:25:00,29.58,29.58,29.56,29.58,38226.0,23.6868,23.6868,23.6708,23.6868,38226.0
2017-06-05 12:30:00,29.58,29.6,29.57,29.58,31649.0,23.6868,23.7028,23.6788,23.6868,31649.0
2017-06-05 12:35:00,29.58,29.58,29.54,29.56,49177.0,23.6868,23.6868,23.6547,23.6708,49177.0
2017-06-05 12:40:00,29.56,29.58,29.56,29.57,22594.0,23.6708,23.6868,23.6708,23.6788,22594.0
2017-06-05 12:45:00,29.57,29.59,29.56,29.58,31905.0,23.6788,23.6948,23.6708,23.6868,31905.0
2017-06-05 12:50:00,29.57,29.59,29.56,29.58,41904.0,23.6788,23.6948,23.6708,23.6868,41904.0
2017-06-05 12:55:00,29.57,29.61,29.57,29.61,36522.0,23.6788,23.7108,23.6788,23.7108,36522.0
2017-06-05 13:00:00,29.61,29.63,29.6,29.6,35617.0,23.7108,23.7268,23.7028,23.7028,35617.0
2017-06-05 13:05:00,29.61,29.61,29.58,29.59,24891.0,23.7108,23.7108,23.6868,23.6948,24891.0
2017-06-05 13:10:00,29.59,29.59,29.56,29.57,31713.0,23.6948,23.6948,23.6708,23.6788,31713.0
2017-06-05 13:15:00,29.57,29.59,29.56,29.57,23784.0,23.6788,23.6948,23.6708,23.6788,23784.0
2017-06-05 13:20:00,29.57,29.57,29.54,29.54,28085.0,23.6788,23.6788,23.6547,23.6547,28085.0
2017-06-05 13:25:00,29.55,29.57,29.54,29.54,21632.0,23.6627,23.6788,23.6547,23.6547,21632.0
2017-06-05 13:30:00,29.54,29.55,29.52,29.55,36938.0,23.6547,23.6627,23.6387,23.6627,36938.0
2017-06-05 13:35:00,29.55,29.55,29.53,29.55,26838.0,23.6627,23.6627,23.6467,23.6627,26838.0
2017-06-05 13:40:00,29.55,29.56,29.53,29.55,44891.0,23.6627,23.6708,23.6467,23.6627,44891.0
2017-06-05 13:45:00,29.55,29.57,29.55,29.57,18035.0,23.6627,23.6788,23.6627,23.6788,18035.0
2017-06-05 13:50:00,29.57,29.57,29.54,29.56,34964.0,23.6788,23.6788,23.6547,23.6708,34964.0
2017-06-05 13:55:00,29.56,29.58,29.55,29.58,22920.0,23.6708,23.6868,23.6627,23.6868,22920.0
2017-06-05 14:00:00,29.58,29.61,29.58,29.59,31300.0,23.6868,23.7108,23.6868,23.6948,31300.0
2017-06-05 14:05:00,29.59,29.6,29.57,29.59,30660.0,23.6948,23.7028,23.6788,23.6948,30660.0
2017-06-05 14:10:00,29.59,29.62,29.59,29.61,30214.0,23.6948,23.7188,23.6948,23.7108,30214.0
2017-06-05 14:15:00,29.61,29.64,29.6,29.61,46418.0,23.7108,23.7348,23.7028,23.7108,46418.0
2017-06-05 14:20:00,29.61,29.65,29.6,29.63,44791.0,23.7108,23.7428,23.7028,23.7268,44791.0
2017-06-05 14:25:00,29.63,29.65,29.62,29.64,38901.0,23.7268,23.7428,23.7188,23.7348,38901.0
2017-06-05 14:30:00,29.64,29.66,29.62,29.63,32999.0,23.7348,23.7508,23.7188,23.7268,32999.0
2017-06-05 14:35:00,29.63,29.66,29.62,29.65,81601.0,23.7268,23.7508,23.7188,23.7428,81601.0
2017-06-05 14:40:00,29.65,29.67,29.64,29.65,37786.0,23.7428,23.7588,23.7348,23.7428,37786.0
2017-06-05 14:45:00,29.66,29.66,29.64,29.65,42671.0,23.7508,23.7508,23.7348,23.7428,42671.0
2017-06-05 14:50:00,29.65,29.65,29.62,29.64,31762.0,23.7428,23.7428,23.7188,23.7348,31762.0
2017-06-05 14:55:00,29.64,29.65,29.62,29.63,30921.0,23.7348,23.7428,23.7188,23.7268,30921.0
2017-06-05 15:00:00,29.63,29.63,29.6,29.61,37217.0,23.7268,23.7268,23.7028,23.7108,37217.0
2017-06-05 15:05:00,29.61,29.61,29.59,29.61,25251.0,23.7108,23.7108,23.6948,23.7108,25251.0
2017-06-05 15:10:00,29.61,29.61,29.6,29.61,33340.0,23.7108,23.7108,23.7028,23.7108,33340.0
2017-06-05 15:15:00,29.61,29.61,29.58,29.6,33999.0,23.7108,23.7108,23.6868,23.7028,33999.0
2017-06-05 15:20:00,29.59,29.6,29.58,29.59,32401.0,23.6948,23.7028,23.6868,23.6948,32401.0
2017-06-05 15:25:00,29.59,29.61,29.58,29.61,62311.0,23.6948,23.7108,23.6868,23.7108,62311.0
2017-06-05 15:30:00,29.61,29.62,29.6,29.61,33476.0,23.7108,23.7188,23.7028,23.7108,33476.0
2017-06-05 15:35:00,29.61,29.61,29.59,29.59,46851.0,23.7108,23.7108,23.6948,23.6948,46851.0
2017-06-05 15:40:00,29.6,29.6,29.59,29.6,60758.0,23.7028,23.7028,23.6948,23.7028,60758.0
2017-06-05 15:45:00,29.6,29.6,29.56,29.57,93364.0,23.7028,23.7028,23.6708,23.6788,93364.0
2017-06-05 15:50:00,29.57,29.57,29.56,29.57,62762.0,23.6788,23.6788,23.6708,23.6788,62762.0
2017-06-05 15:55:00,29.56,29.57,29.54,29.55,263919.0,23.6708,23.6788,23.6547,23.6627,263919.0
2017-06-06 09:30:00,29.42,29.55,29.39,29.49,199432.0,23.5586,23.6627,23.5346,23.6147,199432.0
2017-06-06 09:35:00,29.48,29.55,29.48,29.55,23061.0,23.6067,23.6627,23.6067,23.6627,23061.0
2017-06-06 09:40:00,29.55,29.58,29.5,29.55,42166.0,23.6627,23.6868,23.6227,23.6627,42166.0
2017-06-06 09:45:00,29.56,29.58,29.51,29.53,32992.0,23.6708,23.6868,23.6307,23.6467,32992.0
2017-06-06 09:50:00,29.53,29.57,29.52,29.57,40184.0,23.6467,23.6788,23.6387,23.6788,40184.0
2017-06-06 09:55:00,29.55,29.58,29.54,29.58,32476.0,23.6627,23.6868,23.6547,23.6868,32476.0
2017-06-06 10:00:00,29.58,29.59,29.54,29.57,47171.0,23.6868,23.6948,23.6547,23.6788,47171.0
2017-06-06 10:05:00,29.58,29.59,29.55,29.57,47767.0,23.6868,23.6948,23.6627,23.6788,47767.0
2017-06-06 10:10:00,29.57,29.61,29.57,29.61,31816.0,23.6788,23.7108,23.6788,23.7108,31816.0
2017-06-06 10:15:00,29.61,29.63,29.59,29.59,40792.0,23.7108,23.7268,23.6948,23.6948,40792.0
2017-06-06 10:20:00,29.6,29.62,29.57,29.62,27943.0,23.7028,23.7188,23.6788,23.7188,27943.0
2017-06-06 10:25:00,29.62,29.65,29.61,29.64,36521.0,23.7188,23.7428,23.7108,23.7348,36521.0
2017-06-06 10:30:00,29.63,29.66,29.62,29.65,50772.0,23.7268,23.7508,23.7188,23.7428,50772.0
2017-06-06 10:35:00,29.65,29.66,29.63,29.64,27924.0,23.7428,23.7508,23.7268,23.7348,27924.0
2017-06-06 10:40:00,29.64,29.68,29.63,29.67,41857.0,23.7348,23.7668,23.7268,23.7588,41857.0
2017-06-06 10:45:00,29.68,29.73,29.67,29.73,53796.0,23.7668,23.8069,23.7588,23.8069,53796.0
2017-06-06 10:50:00,29.73,29.74,29.69,29.73,39310.0,23.8069,23.8149,23.7749,23.8069,39310.0
2017-06-06 10:55:00,29.72,29.73,29.69,29.71,47395.0,23.7989,23.8069,23.7749,23.7909,47395.0
2017-06-06 11:00:00,29.71,29.73,29.7,29.71,40446.0,23.7909,23.8069,23.7829,23.7909,40446.0
2017-06-06 11:05:00,29.71,29.71,29.67,29.7,39404.0,23.7909,23.7909,23.7588,23.7829,39404.0
2017-06-06 11:10:00,29.7,29.72,29.68,29.71,42846.0,23.7829,23.7989,23.7668,23.7909,42846.0
2017-06-06 11:15:00,29.71,29.72,29.68,29.71,48141.0,23.7909,23.7989,23.7668,23.7909,48141.0
2017-06-06 11:20:00,29.71,29.72,29.7,29.71,32641.0,23.7909,23.7989,23.7829,23.7909,32641.0
2017-06-06 11:25:00,29.71,29.73,29.69,29.7,36933.0,23.7909,23.8069,23.7749,23.7829,36933.0
2017-06-06 11:30:00,29.7,29.71,29.66,29.67,70514.0,23.7829,23.7909,23.7508,23.7588,70514.0
2017-06-06 11:35:00,29.67,29.69,29.66,29.68,23391.0,23.7588,23.7749,23.7508,23.7668,23391.0
2017-06-06 11:40:00,29.67,29.69,29.67,29.68,21519.0,23.7588,23.7749,23.7588,23.7668,21519.0
2017-06-06 11:45:00,29.68,29.73,29.67,29.73,129798.0,23.7668,23.8069,23.7588,23.8069,129798.0
2017-06-06 11:50:00,29.73,29.76,29.72,29.72,184728.0,23.8069,23.8309,23.7989,23.7989,184728.0
2017-06-06 11:55:00,29.73,29.73,29.7,29.7,20561.0,23.8069,23.8069,23.7829,23.7829,20561.0
2017-06-06 12:00:00,29.71,29.72,29.7,29.71,17462.0,23.7909,23.7989,23.7829,23.7909,17462.0
2017-06-06 12:05:00,29.7,29.72,29.7,29.71,14969.0,23.7829,23.7989,23.7829,23.7909,14969.0
2017-06-06 12:10:00,29.7,29.7,29.66,29.68,15622.0,23.7829,23.7829,23.7508,23.7668,15622.0
2017-06-06 12:15:00,29.68,29.69,29.67,29.68,13705.0,23.7668,23.7749,23.7588,23.7668,13705.0
2017-06-06 12:20:00,29.68,29.69,29.67,29.68,8070.0,23.7668,23.7749,23.7588,23.7668,8070.0
2017-06-06 12:25:00,29.68,29.69,29.65,29.65,26438.0,23.7668,23.7749,23.7428,23.7428,26438.0
2017-06-06 12:30:00,29.65,29.67,29.63,29.67,40057.0,23.7428,23.7588,23.7268,23.7588,40057.0
2017-06-06 12:35:00,29.67,29.71,29.67,29.67,96133.0,23.7588,23.7909,23.7588,23.7588,96133.0
2017-06-06 12:40:00,29.67,29.69,29.67,29.68,36010.0,23.7588,23.7749,23.7588,23.7668,36010.0
2017-06-06 12:45:00,29.67,29.69,29.64,29.64,28162.0,23.7588,23.7749,23.7348,23.7348,28162.0
2017-06-06 12:50:00,29.65,29.66,29.64,29.65,31181.0,23.7428,23.7508,23.7348,23.7428,31181.0
2017-06-06 12:55:00,29.66,29.67,29.64,29.67,25277.0,23.7508,23.7588,23.7348,23.7588,25277.0
2017-06-06 13:00:00,29.67,29.68,29.67,29.68,9841.0,23.7588,23.7668,23.7588,23.7668,9841.0
2017-06-06 13:05:00,29.67,29.68,29.66,29.67,18494.0,23.7588,23.7668,23.7508,23.7588,18494.0
2017-06-06 13:10:00,29.66,29.67,29.63,29.64,21845.0,23.7508,23.7588,23.7268,23.7348,21845.0
2017-06-06 13:15:00,29.63,29.64,29.6,29.61,48778.0,23.7268,23.7348,23.7028,23.7108,48778.0
2017-06-06 13:20:00,29.62,29.62,29.58,29.59,27093.0,23.7188,23.7188,23.6868,23.6948,27093.0
2017-06-06 13:25:00,29.59,29.63,29.58,29.63,54087.0,23.6948,23.7268,23.6868,23.7268,54087.0
2017-06-06 13:30:00,29.63,29.64,29.59,29.59,36143.0,23.7268,23.7348,23.6948,23.6948,36143.0
2017-06-06 13:35:00,29.59,29.61,29.59,29.61,11674.0,23.6948,23.7108,23.6948,23.7108,11674.0
2017-06-06 13:40:00,29.61,29.61,29.6,29.61,14947.0,23.7108,23.7108,23.7028,23.7108,14947.0
2017-06-06 13:45:00,29.61,29.61,29.59,29.6,30987.0,23.7108,23.7108,23.6948,23.7028,30987.0
2017-06-06 13:50:00,29.59,29.6,29.57,29.58,28826.0,23.6948,23.7028,23.6788,23.6868,28826.0
2017-06-06 13:55:00,29.58,29.58,29.54,29.56,154222.0,23.6868,23.6868,23.6547,23.6708,154222.0
2017-06-06 14:00:00,29.56,29.59,29.55,29.58,24460.0,23.6708,23.6948,23.6627,23.6868,24460.0
2017-06-06 14:05:00,29.58,29.6,29.58,29.59,24249.0,23.6868,23.7028,23.6868,23.6948,24249.0
2017-06-06 14:10:00,29.59,29.6,29.58,29.59,15658.0,23.6948,23.7028,23.6868,23.6948,15658.0
2017-06-06 14:15:00,29.59,29.6,29.58,29.59,27593.0,23.6948,23.7028,23.6868,23.6948,27593.0
2017-06-06 14:20:00,29.59,29.61,29.59,29.6,25235.0,23.6948,23.7108,23.6948,23.7028,25235.0
2017-06-06 14:25:00,29.6,29.61,29.6,29.6,11815.0,23.7028,23.7108,23.7028,23.7028,11815.0
2017-06-06 14:30:00,29.6,29.62,29.6,29.61,34675.0,23.7028,23.7188,23.7028,23.7108,34675.0
2017-06-06 14:35:00,29.62,29.64,29.61,29.62,24402.0,23.7188,23.7348,23.7108,23.7188,24402.0
2017-06-06 14:40:00,29.63,29.65,29.62,29.65,20845.0,23.7268,23.7428,23.7188,23.7428,20845.0
2017-06-06 14:45:00,29.65,29.66,29.64,29.65,24004.0,23.7428,23.7508,23.7348,23.7428,24004.0
2017-06-06 14:50:00,29.65,29.66,29.63,29.64,27968.0,23.7428,23.7508,23.7268,23.7348,27968.0
2017-06-06 14:55:00,29.64,29.65,29.64,29.64,18366.0,23.7348,23.7428,23.7348,23.7348,18366.0
2017-06-06 15:00:00,29.65,29.65,29.63,29.65,35155.0,23.7428,23.7428,23.7268,23.7428,35155.0
2017-06-06 15:05:00,29.65,29.66,29.64,29.64,26651.0,23.7428,23.7508,23.7348,23.7348,26651.0
2017-06-06 15:10:00,29.64,29.65,29.61,29.62,25460.0,23.7348,23.7428,23.7108,23.7188,25460.0
2017-06-06 15:15:00,29.62,29.63,29.6,29.62,43423.0,23.7188,23.7268,23.7028,23.7188,43423.0
2017-06-06 15:20:00,29.61,29.63,29.6,29.6,34297.0,23.7108,23.7268,23.7028,23.7028,34297.0
2017-06-06 15:25:00,29.6,29.62,29.6,29.61,42555.0,23.7028,23.7188,23.7028,23.7108,42555.0
2017-06-06 15:30:00,29.61,29.61,29.54,29.55,89069.0,23.7108,23.7108,23.6547,23.6627,89069.0
2017-06-06 15:35:00,29.55,29.59,29.54,29.58,94125.0,23.6627,23.6948,23.6547,23.6868,94125.0
2017-06-06 15:40:00,29.58,29.59,29.56,29.57,107531.0,23.6868,23.6948,23.6708,23.6788,107531.0
2017-06-06 15:45:00,29.58,29.59,29.57,29.58,65615.0,23.6868,23.6948,23.6788,23.6868,65615.0
2017-06-06 15:50:00,29.58,29.59,29.56,29.57,82774.0,23.6868,23.6948,23.6708,23.6788,82774.0
2017-06-06 15:55:00,29.57,29.57,29.55,29.55,347697.0,23.6788,23.6788,23.6627,23.6627,347697.0
2017-06-07 09:30:00,29.64,29.68,29.6,29.64,88896.0,23.7348,23.7668,23.7028,23.7348,88896.0
2017-06-07 09:35:00,29.64,29.65,29.61,29.63,30701.0,23.7348,23.7428,23.7108,23.7268,30701.0
2017-06-07 09:40:00,29.63,29.64,29.6,29.61,25413.0,23.7268,23.7348,23.7028,23.7108,25413.0
2017-06-07 09:45:00,29.61,29.64,29.59,29.61,44025.0,23.7108,23.7348,23.6948,23.7108,44025.0
2017-06-07 09:50:00,29.61,29.63,29.59,29.62,105102.0,23.7108,23.7268,23.6948,23.7188,105102.0
2017-06-07 09:55:00,29.62,29.63,29.58,29.6,53511.0,23.7188,23.7268,23.6868,23.7028,53511.0
2017-06-07 10:00:00,29.61,29.62,29.59,29.6,35874.0,23.7108,23.7188,23.6948,23.7028,35874.0
2017-06-07 10:05:00,29.6,29.63,29.6,29.61,38225.0,23.7028,23.7268,23.7028,23.7108,38225.0
2017-06-07 10:10:00,29.61,29.61,29.52,29.54,46879.0,23.7108,23.7108,23.6387,23.6547,46879.0
2017-06-07 10:15:00,29.54,29.55,29.51,29.55,221538.0,23.6547,23.6627,23.6307,23.6627,221538.0
2017-06-07 10:20:00,29.54,29.56,29.54,29.55,83678.0,23.6547,23.6708,23.6547,23.6627,83678.0
2017-06-07 10:25:00,29.55,29.55,29.51,29.52,272862.0,23.6627,23.6627,23.6307,23.6387,272862.0
2017-06-07 10:30:00,29.52,29.59,29.51,29.54,174161.0,23.6387,23.6948,23.6307,23.6547,174161.0
2017-06-07 10:35:00,29.54,29.54,29.5,29.5,65653.0,23.6547,23.6547,23.6227,23.6227,65653.0
2017-06-07 10:40:00,29.51,29.51,29.47,29.5,135862.0,23.6307,23.6307,23.5987,23.6227,135862.0
2017-06-07 10:45:00,29.5,29.57,29.5,29.56,34916.0,23.6227,23.6788,23.6227,23.6708,34916.0
2017-06-07 10:50:00,29.57,29.61,29.55,29.61,31828.0,23.6788,23.7108,23.6627,23.7108,31828.0
2017-06-07 10:55:00,29.61,29.65,29.61,29.62,23164.0,23.7108,23.7428,23.7108,23.7188,23164.0
2017-06-07 11:00:00,29.62,29.65,29.58,29.64,114802.0,23.7188,23.7428,23.6868,23.7348,114802.0
2017-06-07 11:05:00,29.63,29.65,29.63,29.64,24195.0,23.7268,23.7428,23.7268,23.7348,24195.0
2017-06-07 11:10:00,29.64,29.64,29.62,29.62,17327.0,23.7348,23.7348,23.7188,23.7188,17327.0
2017-06-07 11:15:00,29.62,29.62,29.57,29.58,37305.0,23.7188,23.7188,23.6788,23.6868,37305.0
2017-06-07 11:20:00,29.58,29.65,29.58,29.64,69782.0,23.6868,23.7428,23.6868,23.7348,69782.0
2017-06-07 11:25:00,29.64,29.65,29.62,29.63,36632.0,23.7348,23.7428,23.7188,23.7268,36632.0
2017-06-07 11:30:00,29.63,29.64,29.62,29.63,26770.0,23.7268,23.7348,23.7188,23.7268,26770.0
2017-06-07 11:35:00,29.63,29.63,29.59,29.59,49170.0,23.7268,23.7268,23.6948,23.6948,49170.0
2017-06-07 11:40:00,29.6,29.6,29.58,29.59,59086.0,23.7028,23.7028,23.6868,23.6948,59086.0
2017-06-07 11:45:00,29.59,29.59,29.56,29.58,120874.0,23.6948,23.6948,23.6708,23.6868,120874.0
2017-06-07 11:50:00,29.58,29.58,29.57,29.57,84084.0,23.6868,23.6868,23.6788,23.6788,84084.0
2017-06-07 11:55:00,29.58,29.58,29.54,29.54,63113.0,23.6868,23.6868,23.6547,23.6547,63113.0
2017-06-07 12:00:00,29.54,29.55,29.47,29.48,75632.0,23.6547,23.6627,23.5987,23.6067,75632.0
2017-06-07 12:05:00,29.48,29.53,29.47,29.51,52424.0,23.6067,23.6467,23.5987,23.6307,52424.0
2017-06-07 12:10:00,29.51,29.52,29.5,29.51,18061.0,23.6307,23.6387,23.6227,23.6307,18061.0
2017-06-07 12:15:00,29.51,29.54,29.5,29.54,66311.0,23.6307,23.6547,23.6227,23.6547,66311.0
2017-06-07 12:20:00,29.54,29.54,29.52,29.53,27254.0,23.6547,23.6547,23.6387,23.6467,27254.0
2017-06-07 12:25:00,29.53,29.53,29.52,29.53,14248.0,23.6467,23.6467,23.6387,23.6467,14248.0
2017-06-07 12:30:00,29.52,29.53,29.5,29.51,37445.0,23.6387,23.6467,23.6227,23.6307,37445.0
2017-06-07 12:35:00,29.51,29.51,29.49,29.5,51453.0,23.6307,23.6307,23.6147,23.6227,51453.0
2017-06-07 12:40:00,29.51,29.51,29.49,29.5,39290.0,23.6307,23.6307,23.6147,23.6227,39290.0
2017-06-07 12:45:00,29.5,29.5,29.43,29.44,38640.0,23.6227,23.6227,23.5667,23.5747,38640.0
2017-06-07 12:50:00,29.43,29.44,29.36,29.39,71301.0,23.5667,23.5747,23.5106,23.5346,71301.0
2017-06-07 12:55:00,29.39,29.39,29.36,29.37,90908.0,23.5346,23.5346,23.5106,23.5186,90908.0
2017-06-07 13:00:00,29.37,29.38,29.32,29.38,122524.0,23.5186,23.5266,23.4786,23.5266,122524.0
2017-06-07 13:05:00,29.38,29.38,29.3,29.33,114100.0,23.5266,23.5266,23.4626,23.4866,114100.0
2017-06-07 13:10:00,29.33,29.34,29.31,29.33,30524.0,23.4866,23.4946,23.4706,23.4866,30524.0
2017-06-07 13:15:00,29.33,29.33,29.28,29.29,72864.0,23.4866,23.4866,23.4465,23.4545,72864.0
2017-06-07 13:20:00,29.29,29.29,29.25,29.27,92597.0,23.4545,23.4545,23.4225,23.4385,92597.0
2017-06-07 13:25:00,29.27,29.3,29.26,29.29,72164.0,23.4385,23.4626,23.4305,23.4545,72164.0
2017-06-07 13:30:00,29.29,29.3,29.27,29.28,105452.0,23.4545,23.4626,23.4385,23.4465,105452.0
2017-06-07 13:35:00,29.28,29.3,29.27,29.28,62336.0,23.4465,23.4626,23.4385,23.4465,62336.0
2017-06-07 13:40:00,29.29,29.3,29.27,29.3,43704.0,23.4545,23.4626,23.4385,23.4626,43704.0
2017-06-07 13:45:00,29.3,29.38,29.29,29.37,142033.0,23.4626,23.5266,23.4545,23.5186,142033.0
2017-06-07 13:50:00,29.38,29.38,29.37,29.38,28308.0,23.5266,23.5266,23.5186,23.5266,28308.0
2017-06-07 13:55:00,29.38,29.42,29.37,29.39,80097.0,23.5266,23.5586,23.5186,23.5346,80097.0
2017-06-07 14:00:00,29.38,29.39,29.36,29.38,49871.0,23.5266,23.5346,23.5106,23.5266,49871.0
2017-06-07 14:05:00,29.38,29.4,29.37,29.38,41033.0,23.5266,23.5426,23.5186,23.5266,41033.0
2017-06-07 14:10:00,29.38,29.38,29.36,29.37,47055.0,23.5266,23.5266,23.5106,23.5186,47055.0
2017-06-07 14:15:00,29.37,29.4,29.37,29.4,38541.0,23.5186,23.5426,23.5186,23.5426,38541.0
2017-06-07 14:20:00,29.4,29.42,29.39,29.41,37432.0,23.5426,23.5586,23.5346,23.5506,37432.0
2017-06-07 14:25:00,29.42,29.45,29.41,29.43,53360.0,23.5586,23.5827,23.5506,23.5667,53360.0
2017-06-07 14:30:00,29.43,29.45,29.42,29.44,59009.0,23.5667,23.5827,23.5586,23.5747,59009.0
2017-06-07 14:35:00,29.44,29.44,29.42,29.43,29360.0,23.5747,23.5747,23.5586,23.5667,29360.0
2017-06-07 14:40:00,29.43,29.43,29.39,29.42,52231.0,23.5667,23.5667,23.5346,23.5586,52231.0
2017-06-07 14:45:00,29.42,29.45,29.41,29.44,59306.0,23.5586,23.5827,23.5506,23.5747,59306.0
2017-06-07 14:50:00,29.44,29.47,29.42,29.43,50674.0,23.5747,23.5987,23.5586,23.5667,50674.0
2017-06-07 14:55:00,29.44,29.45,29.43,29.44,37081.0,23.5747,23.5827,23.5667,23.5747,37081.0
2017-06-07 15:00:00,29.44,29.45,29.43,29.45,38832.0,23.5747,23.5827,23.5667,23.5827,38832.0
2017-06-07 15:05:00,29.45,29.46,29.44,29.46,25513.0,23.5827,23.5907,23.5747,23.5907,25513.0
2017-06-07 15:10:00,29.46,29.49,29.43,29.49,74125.0,23.5907,23.6147,23.5667,23.6147,74125.0
2017-06-07 15:15:00,29.49,29.5,29.47,29.48,54238.0,23.6147,23.6227,23.5987,23.6067,54238.0
2017-06-07 15:20:00,29.48,29.51,29.47,29.51,45287.0,23.6067,23.6307,23.5987,23.6307,45287.0
2017-06-07 15:25:00,29.51,29.53,29.5,29.53,42141.0,23.6307,23.6467,23.6227,23.6467,42141.0
2017-06-07 15:30:00,29.53,29.55,29.52,29.53,70998.0,23.6467,23.6627,23.6387,23.6467,70998.0
2017-06-07 15:35:00,29.52,29.53,29.48,29.49,61034.0,23.6387,23.6467,23.6067,23.6147,61034.0
2017-06-07 15:40:00,29.48,29.49,29.47,29.49,75767.0,23.6067,23.6147,23.5987,23.6147,75767.0
2017-06-07 15:45:00,29.49,29.5,29.48,29.5,72238.0,23.6147,23.6227,23.6067,23.6227,72238.0
2017-06-07 15:50:00,29.5,29.5,29.48,29.5,124487.0,23.6227,23.6227,23.6067,23.6227,124487.0
2017-06-07 15:55:00,29.5,29.5,29.45,29.48,272877.0,23.6227,23.6227,23.5827,23.6067,272877.0
2017-06-08 09:30:00,29.39,29.42,29.29,29.34,170803.0,23.5346,23.5586,23.4545,23.4946,170803.0
2017-06-08 09:35:00,29.35,29.35,29.27,29.3,102345.0,23.5026,23.5026,23.4385,23.4626,102345.0
2017-06-08 09:40:00,29.31,29.36,29.28,29.29,93877.0,23.4706,23.5106,23.4465,23.4545,93877.0
2017-06-08 09:45:00,29.29,29.32,29.27,29.29,88675.0,23.4545,23.4786,23.4385,23.4545,88675.0
2017-06-08 09:50:00,29.3,29.3,29.2,29.22,119385.0,23.4626,23.4626,23.3825,23.3985,119385.0
2017-06-08 09:55:00,29.21,29.26,29.21,29.26,86602.0,23.3905,23.4305,23.3905,23.4305,86602.0
2017-06-08 10:00:00,29.27,29.35,29.27,29.3,72244.0,23.4385,23.5026,23.4385,23.4626,72244.0
2017-06-08 10:05:00,29.3,29.35,29.29,29.32,87198.0,23.4626,23.5026,23.4545,23.4786,87198.0
2017-06-08 10:10:00,29.32,29.45,29.31,29.43,79954.0,23.4786,23.5827,23.4706,23.5667,79954.0
2017-06-08 10:15:00,29.43,29.48,29.4,29.46,56168.0,23.5667,23.6067,23.5426,23.5907,56168.0
2017-06-08 10:20:00,29.46,29.47,29.41,29.45,50443.0,23.5907,23.5987,23.5506,23.5827,50443.0
2017-06-08 10:25:00,29.45,29.46,29.36,29.37,95982.0,23.5827,23.5907,23.5106,23.5186,95982.0
2017-06-08 10:30:00,29.37,29.39,29.34,29.35,123377.0,23.5186,23.5346,23.4946,23.5026,123377.0
2017-06-08 10:35:00,29.36,29.36,29.31,29.34,90140.0,23.5106,23.5106,23.4706,23.4946,90140.0
2017-06-08 10:40:00,29.34,29.34,29.27,29.34,93952.0,23.4946,23.4946,23.4385,23.4946,93952.0
2017-06-08 10:45:00,29.34,29.44,29.33,29.44,95666.0,23.4946,23.5747,23.4866,23.5747,95666.0
2017-06-08 10:50:00,29.44,29.46,29.42,29.45,65508.0,23.5747,23.5907,23.5586,23.5827,65508.0
2017-06-08 10:55:00,29.46,29.47,29.43,29.47,82663.0,23.5907,23.5987,23.5667,23.5987,82663.0
2017-06-08 11:00:00,29.46,29.5,29.46,29.5,69994.0,23.5907,23.6227,23.5907,23.6227,69994.0
2017-06-08 11:05:00,29.5,29.55,29.48,29.52,64447.0,23.6227,23.6627,23.6067,23.6387,64447.0
2017-06-08 11:10:00,29.52,29.55,29.46,29.46,65072.0,23.6387,23.6627,23.5907,23.5907,65072.0
2017-06-08 11:15:00,29.47,29.48,29.41,29.41,211797.0,23.5987,23.6067,23.5506,23.5506,211797.0
2017-06-08 11:20:00,29.42,29.5,29.41,29.49,51221.0,23.5586,23.6227,23.5506,23.6147,51221.0
2017-06-08 11:25:00,29.48,29.49,29.4,29.4,51666.0,23.6067,23.6147,23.5426,23.5426,51666.0
2017-06-08 11:30:00,29.41,29.41,29.37,29.4,81546.0,23.5506,23.5506,23.5186,23.5426,81546.0
2017-06-08 11:35:00,29.4,29.42,29.39,29.4,245338.0,23.5426,23.5586,23.5346,23.5426,245338.0
2017-06-08 11:40:00,29.4,29.4,29.35,29.35,98645.0,23.5426,23.5426,23.5026,23.5026,98645.0
2017-06-08 11:45:00,29.36,29.4,29.35,29.37,78350.0,23.5106,23.5426,23.5026,23.5186,78350.0
2017-06-08 11:50:00,29.38,29.38,29.32,29.34,75478.0,23.5266,23.5266,23.4786,23.4946,75478.0
2017-06-08 11:55:00,29.33,29.34,29.3,29.32,79098.0,23.4866,23.4946,23.4626,23.4786,79098.0
2017-06-08 12:00:00,29.32,29.35,29.31,29.32,71514.0,23.4786,23.5026,23.4706,23.4786,71514.0
2017-06-08 12:05:00,29.31,29.38,29.3,29.37,51403.0,23.4706,23.5266,23.4626,23.5186,51403.0
2017-06-08 12:10:00,29.38,29.4,29.35,29.38,60977.0,23.5266,23.5426,23.5026,23.5266,60977.0
2017-06-08 12:15:00,29.37,29.39,29.35,29.39,69409.0,23.5186,23.5346,23.5026,23.5346,69409.0
2017-06-08 12:20:00,29.38,29.39,29.34,29.36,53849.0,23.5266,23.5346,23.4946,23.5106,53849.0
2017-06-08 12:25:00,29.36,29.36,29.33,29.34,34327.0,23.5106,23.5106,23.4866,23.4946,34327.0
2017-06-08 12:30:00,29.33,29.34,29.31,29.33,57979.0,23.4866,23.4946,23.4706,23.4866,57979.0
2017-06-08 12:35:00,29.33,29.35,29.31,29.32,53649.0,23.4866,23.5026,23.4706,23.4786,53649.0
2017-06-08 12:40:00,29.33,29.34,29.3,29.33,46710.0,23.4866,23.4946,23.4626,23.4866,46710.0
2017-06-08 12:45:00,29.34,29.36,29.32,29.36,34552.0,23.4946,23.5106,23.4786,23.5106,34552.0
2017-06-08 12:50:00,29.36,29.38,29.34,29.38,44631.0,23.5106,23.5266,23.4946,23.5266,44631.0
2017-06-08 12:55:00,29.38,29.38,29.36,29.37,35455.0,23.5266,23.5266,23.5106,23.5186,35455.0
2017-06-08 13:00:00,29.37,29.37,29.34,29.35,38416.0,23.5186,23.5186,23.4946,23.5026,38416.0
2017-06-08 13:05:00,29.35,29.35,29.31,29.35,68877.0,23.5026,23.5026,23.4706,23.5026,68877.0
2017-06-08 13:10:00,29.35,29.35,29.33,29.34,53922.0,23.5026,23.5026,23.4866,23.4946,53922.0
2017-06-08 13:15:00,29.33,29.35,29.33,29.33,54013.0,23.4866,23.5026,23.4866,23.4866,54013.0
2017-06-08 13:20:00,29.34,29.34,29.31,29.31,24995.0,23.4946,23.4946,23.4706,23.4706,24995.0
2017-06-08 13:25:00,29.32,29.32,29.27,29.3,69026.0,23.4786,23.4786,23.4385,23.4626,69026.0
2017-06-08 13:30:00,29.3,29.31,29.28,29.3,49981.0,23.4626,23.4706,23.4465,23.4626,49981.0
2017-06-08 13:35:00,29.3,29.34,29.3,29.34,39888.0,23.4626,23.4946,23.4626,23.4946,39888.0
2017-06-08 13:40:00,29.34,29.34,29.31,29.32,38291.0,23.4946,23.4946,23.4706,23.4786,38291.0
2017-06-08 13:45:00,29.32,29.35,29.31,29.33,96132.0,23.4786,23.5026,23.4706,23.4866,96132.0
2017-06-08 13:50:00,29.33,29.35,29.32,29.33,92296.0,23.4866,23.5026,23.4786,23.4866,92296.0
2017-06-08 13:55:00,29.33,29.39,29.29,29.37,151125.0,23.4866,23.5346,23.4545,23.5186,151125.0
2017-06-08 14:00:00,29.37,29.38,29.33,29.33,56949.0,23.5186,23.5266,23.4866,23.4866,56949.0
2017-06-08 14:05:00,29.33,29.34,29.31,29.32,54870.0,23.4866,23.4946,23.4706,23.4786,54870.0
2017-06-08 14:10:00,29.32,29.35,29.31,29.33,70976.0,23.4786,23.5026,23.4706,23.4866,70976.0
2017-06-08 14:15:00,29.33,29.34,29.3,29.31,80950.0,23.4866,23.4946,23.4626,23.4706,80950.0
2017-06-08 14:20:00,29.3,29.31,29.27,29.28,59608.0,23.4626,23.4706,23.4385,23.4465,59608.0
2017-06-08 14:25:00,29.28,29.29,29.24,29.25,156570.0,23.4465,23.4545,23.4145,23.4225,156570.0
2017-06-08 14:30:00,29.24,29.33,29.24,29.32,92732.0,23.4145,23.4866,23.4145,23.4786,92732.0
2017-06-08 14:35:00,29.32,29.33,29.29,29.3,60839.0,23.4786,23.4866,23.4545,23.4626,60839.0
2017-06-08 14:40:00,29.31,29.32,29.3,29.32,40357.0,23.4706,23.4786,23.4626,23.4786,40357.0
2017-06-08 14:45:00,29.32,29.32,29.23,29.24,102426.0,23.4786,23.4786,23.4065,23.4145,102426.0
2017-06-08 14:50:00,29.24,29.25,29.21,29.24,142460.0,23.4145,23.4225,23.3905,23.4145,142460.0
2017-06-08 14:55:00,29.24,29.29,29.23,29.29,61650.0,23.4145,23.4545,23.4065,23.4545,61650.0
2017-06-08 15:00:00,29.29,29.3,29.25,29.3,161107.0,23.4545,23.4626,23.4225,23.4626,161107.0
2017-06-08 15:05:00,29.3,29.31,29.24,29.26,151311.0,23.4626,23.4706,23.4145,23.4305,151311.0
2017-06-08 15:10:00,29.26,29.28,29.23,29.26,112394.0,23.4305,23.4465,23.4065,23.4305,112394.0
2017-06-08 15:15:00,29.25,29.28,29.22,29.25,140403.0,23.4225,23.4465,23.3985,23.4225,140403.0
2017-06-08 15:20:00,29.25,29.27,29.23,29.27,105454.0,23.4225,23.4385,23.4065,23.4385,105454.0
2017-06-08 15:25:00,29.27,29.28,29.24,29.27,113799.0,23.4385,23.4465,23.4145,23.4385,113799.0
2017-06-08 15:30:00,29.27,29.31,29.24,29.3,173970.0,23.4385,23.4706,23.4145,23.4626,173970.0
2017-06-08 15:35:00,29.3,29.33,29.29,29.3,137255.0,23.4626,23.4866,23.4545,23.4626,137255.0
2017-06-08 15:40:00,29.3,29.36,29.29,29.3,160792.0,23.4626,23.5106,23.4545,23.4626,160792.0
2017-06-08 15:45:00,29.3,29.33,29.29,29.3,152978.0,23.4626,23.4866,23.4545,23.4626,152978.0
2017-06-08 15:50:00,29.3,29.33,29.29,29.3,230524.0,23.4626,23.4866,23.4545,23.4626,230524.0
2017-06-08 15:55:00,29.3,29.31,29.29,29.3,351254.0,23.4626,23.4706,23.4545,23.4626,351254.0
2017-06-09 09:30:00,29.3,29.47,29.3,29.38,120479.0,23.4626,23.5987,23.4626,23.5266,120479.0
2017-06-09 09:35:00,29.38,29.43,29.35,29.4,52647.0,23.5266,23.5667,23.5026,23.5426,52647.0
2017-06-09 09:40:00,29.39,29.4,29.36,29.37,35722.0,23.5346,23.5426,23.5106,23.5186,35722.0
2017-06-09 09:45:00,29.37,29.44,29.35,29.42,60381.0,23.5186,23.5747,23.5026,23.5586,60381.0
2017-06-09 09:50:00,29.42,29.49,29.38,29.48,169055.0,23.5586,23.6147,23.5266,23.6067,169055.0
2017-06-09 09:55:00,29.49,29.52,29.48,29.52,33152.0,23.6147,23.6387,23.6067,23.6387,33152.0
2017-06-09 10:00:00,29.51,29.51,29.46,29.48,48082.0,23.6307,23.6307,23.5907,23.6067,48082.0
2017-06-09 10:05:00,29.49,29.5,29.46,29.48,26445.0,23.6147,23.6227,23.5907,23.6067,26445.0
2017-06-09 10:10:00,29.48,29.52,29.47,29.48,81127.0,23.6067,23.6387,23.5987,23.6067,81127.0
2017-06-09 10:15:00,29.48,29.49,29.46,29.48,117433.0,23.6067,23.6147,23.5907,23.6067,117433.0
2017-06-09 10:20:00,29.49,29.49,29.46,29.46,61944.0,23.6147,23.6147,23.5907,23.5907,61944.0
2017-06-09 10:25:00,29.47,29.5,29.46,29.5,41759.0,23.5987,23.6227,23.5907,23.6227,41759.0
2017-06-09 10:30:00,29.5,29.53,29.49,29.52,40372.0,23.6227,23.6467,23.6147,23.6387,40372.0
2017-06-09 10:35:00,29.52,29.57,29.5,29.57,55768.0,23.6387,23.6788,23.6227,23.6788,55768.0
2017-06-09 10:40:00,29.56,29.57,29.53,29.54,18542.0,23.6708,23.6788,23.6467,23.6547,18542.0
2017-06-09 10:45:00,29.53,29.55,29.5,29.51,38538.0,23.6467,23.6627,23.6227,23.6307,38538.0
2017-06-09 10:50:00,29.51,29.53,29.5,29.53,29689.0,23.6307,23.6467,23.6227,23.6467,29689.0
2017-06-09 10:55:00,29.53,29.53,29.48,29.48,115354.0,23.6467,23.6467,23.6067,23.6067,115354.0
2017-06-09 11:00:00,29.48,29.5,29.45,29.47,76605.0,23.6067,23.6227,23.5827,23.5987,76605.0
2017-06-09 11:05:00,29.48,29.48,29.44,29.46,84058.0,23.6067,23.6067,23.5747,23.5907,84058.0
2017-06-09 11:10:00,29.47,29.48,29.43,29.43,18596.0,23.5987,23.6067,23.5667,23.5667,18596.0
2017-06-09 11:15:00,29.44,29.47,29.43,29.45,86318.0,23.5747,23.5987,23.5667,23.5827,86318.0
2017-06-09 11:20:00,29.45,29.46,29.42,29.43,37695.0,23.5827,23.5907,23.5586,23.5667,37695.0
2017-06-09 11:25:00,29.42,29.46,29.42,29.44,33642.0,23.5586,23.5907,23.5586,23.5747,33642.0
2017-06-09 11:30:00,29.44,29.46,29.43,29.43,98276.0,23.5747,23.5907,23.5667,23.5667,98276.0
2017-06-09 11:35:00,29.42,29.43,29.39,29.4,38824.0,23.5586,23.5667,23.5346,23.5426,38824.0
2017-06-09 11:40:00,29.4,29.44,29.39,29.43,25988.0,23.5426,23.5747,23.5346,23.5667,25988.0
2017-06-09 11:45:00,29.43,29.45,29.42,29.45,44823.0,23.5667,23.5827,23.5586,23.5827,44823.0
2017-06-09 11:50:00,29.46,29.46,29.41,29.41,30042.0,23.5907,23.5907,23.5506,23.5506,30042.0
2017-06-09 11:55:00,29.4,29.43,29.38,29.43,96247.0,23.5426,23.5667,23.5266,23.5667,96247.0
2017-06-09 12:00:00,29.43,29.44,29.41,29.44,135022.0,23.5667,23.5747,23.5506,23.5747,135022.0
2017-06-09 12:05:00,29.44,29.48,29.43,29.48,112340.0,23.5747,23.6067,23.5667,23.6067,112340.0
2017-06-09 12:10:00,29.48,29.48,29.44,29.45,55835.0,23.6067,23.6067,23.5747,23.5827,55835.0
2017-06-09 12:15:00,29.45,29.47,29.43,29.44,37802.0,23.5827,23.5987,23.5667,23.5747,37802.0
2017-06-09 12:20:00,29.44,29.45,29.42,29.42,77175.0,23.5747,23.5827,23.5586,23.5586,77175.0
2017-06-09 12:25:00,29.42,29.43,29.37,29.42,83579.0,23.5586,23.5667,23.5186,23.5586,83579.0
2017-06-09 12:30:00,29.42,29.42,29.34,29.35,150456.0,23.5586,23.5586,23.4946,23.5026,150456.0
2017-06-09 12:35:00,29.36,29.36,29.3,29.3,92413.0,23.5106,23.5106,23.4626,23.4626,92413.0
2017-06-09 12:40:00,29.31,29.32,29.3,29.31,17269.0,23.4706,23.4786,23.4626,23.4706,17269.0
2017-06-09 12:45:00,29.31,29.32,29.3,29.3,19390.0,23.4706,23.4786,23.4626,23.4626,19390.0
2017-06-09 12:50:00,29.31,29.34,29.3,29.34,95756.0,23.4706,23.4946,23.4626,23.4946,95756.0
2017-06-09 12:55:00,29.34,29.36,29.33,29.35,52518.0,23.4946,23.5106,23.4866,23.5026,52518.0
2017-06-09 13:00:00,29.35,29.36,29.32,29.33,38324.0,23.5026,23.5106,23.4786,23.4866,38324.0
2017-06-09 13:05:00,29.33,29.34,29.31,29.32,70457.0,23.4866,23.4946,23.4706,23.4786,70457.0
2017-06-09 13:10:00,29.32,29.33,29.17,29.22,125320.0,23.4786,23.4866,23.3585,23.3985,125320.0
2017-06-09 13:15:00,29.21,29.22,29.14,29.2,25905.0,23.3905,23.3985,23.3344,23.3825,25905.0
2017-06-09 13:20:00,29.2,29.27,29.19,29.27,34380.0,23.3825,23.4385,23.3745,23.4385,34380.0
2017-06-09 13:25:00,29.26,29.31,29.24,29.3,174973.0,23.4305,23.4706,23.4145,23.4626,174973.0
2017-06-09 13:30:00,29.3,29.31,29.2,29.23,87166.0,23.4626,23.4706,23.3825,23.4065,87166.0
2017-06-09 13:35:00,29.23,29.23,29.14,29.16,29486.0,23.4065,23.4065,23.3344,23.3504,29486.0
2017-06-09 13:40:00,29.16,29.2,29.15,29.2,33206.0,23.3504,23.3825,23.3424,23.3825,33206.0
2017-06-09 13:45:00,29.2,29.2,29.13,29.14,58691.0,23.3825,23.3825,23.3264,23.3344,58691.0
2017-06-09 13:50:00,29.14,29.19,29.14,29.14,24865.0,23.3344,23.3745,23.3344,23.3344,24865.0
2017-06-09 13:55:00,29.14,29.16,29.09,29.1,68027.0,23.3344,23.3504,23.2944,23.3024,68027.0
2017-06-09 14:00:00,29.1,29.14,29.09,29.14,47815.0,23.3024,23.3344,23.2944,23.3344,47815.0
2017-06-09 14:05:00,29.15,29.15,29.09,29.09,35377.0,23.3424,23.3424,23.2944,23.2944,35377.0
2017-06-09 14:10:00,29.09,29.1,29.04,29.06,68328.0,23.2944,23.3024,23.2544,23.2704,68328.0
2017-06-09 14:15:00,29.05,29.08,29.04,29.06,48280.0,23.2624,23.2864,23.2544,23.2704,48280.0
2017-06-09 14:20:00,29.06,29.09,29.05,29.05,57613.0,23.2704,23.2944,23.2624,23.2624,57613.0
2017-06-09 14:25:00,29.06,29.07,29.02,29.03,102559.0,23.2704,23.2784,23.2383,23.2463,102559.0
2017-06-09 14:30:00,29.04,29.04,28.95,28.96,156403.0,23.2544,23.2544,23.1823,23.1903,156403.0
2017-06-09 14:35:00,28.96,28.96,28.9,28.94,111001.0,23.1903,23.1903,23.1422,23.1743,111001.0
2017-06-09 14:40:00,28.94,28.95,28.81,28.81,118278.0,23.1743,23.1823,23.0702,23.0702,118278.0
2017-06-09 14:45:00,28.81,28.81,28.65,28.66,255830.0,23.0702,23.0702,22.9421,22.9501,255830.0
2017-06-09 14:50:00,28.66,28.74,28.64,28.71,155908.0,22.9501,23.0141,22.934,22.9901,155908.0
2017-06-09 14:55:00,28.71,28.75,28.71,28.74,189865.0,22.9901,23.0221,22.9901,23.0141,189865.0
2017-06-09 15:00:00,28.74,28.9,28.74,28.87,299539.0,23.0141,23.1422,23.0141,23.1182,299539.0
2017-06-09 15:05:00,28.88,28.95,28.82,28.93,250991.0,23.1262,23.1823,23.0782,23.1663,250991.0
2017-06-09 15:10:00,28.93,28.95,28.92,28.95,281767.0,23.1663,23.1823,23.1583,23.1823,281767.0
2017-06-09 15:15:00,28.95,28.96,28.92,28.95,331453.0,23.1823,23.1903,23.1583,23.1823,331453.0
2017-06-09 15:20:00,28.94,28.95,28.9,28.95,168211.0,23.1743,23.1823,23.1422,23.1823,168211.0
2017-06-09 15:25:00,28.95,29.04,28.93,29.04,126287.0,23.1823,23.2544,23.1663,23.2544,126287.0
2017-06-09 15:30:00,29.04,29.04,28.92,28.97,164435.0,23.2544,23.2544,23.1583,23.1983,164435.0
2017-06-09 15:35:00,28.97,29.02,28.96,28.99,115284.0,23.1983,23.2383,23.1903,23.2143,115284.0
2017-06-09 15:40:00,29.0,29.0,28.96,28.99,210842.0,23.2223,23.2223,23.1903,23.2143,210842.0
2017-06-09 15:45:00,28.99,29.01,28.97,28.97,158015.0,23.2143,23.2303,23.1983,23.1983,158015.0
2017-06-09 15:50:00,28.98,29.03,28.97,28.97,357795.0,23.2063,23.2463,23.1983,23.1983,357795.0
2017-06-09 15:55:00,28.97,28.97,28.92,28.95,782150.0,23.1983,23.1983,23.1583,23.1823,782150.0
2017-06-12 09:30:00,28.9,28.95,28.81,28.9,158523.0,23.1422,23.1823,23.0702,23.1422,158523.0
2017-06-12 09:35:00,28.9,28.98,28.8,28.8,114967.0,23.1422,23.2063,23.0622,23.0622,114967.0
2017-06-12 09:40:00,28.81,28.88,28.68,28.74,134588.0,23.0702,23.1262,22.9661,23.0141,134588.0
2017-06-12 09:45:00,28.73,28.8,28.71,28.71,75866.0,23.0061,23.0622,22.9901,22.9901,75866.0
2017-06-12 09:50:00,28.72,28.74,28.61,28.66,102497.0,22.9981,23.0141,22.91,22.9501,102497.0
2017-06-12 09:55:00,28.67,28.71,28.54,28.54,154174.0,22.9581,22.9901,22.854,22.854,154174.0
2017-06-12 10:00:00,28.55,28.56,28.46,28.55,209679.0,22.862,22.87,22.7899,22.862,209679.0
2017-06-12 10:05:00,28.56,28.57,28.37,28.42,159947.0,22.87,22.878,22.7178,22.7579,159947.0
2017-06-12 10:10:00,28.42,28.56,28.42,28.52,110235.0,22.7579,22.87,22.7579,22.838,110235.0
2017-06-12 10:15:00,28.51,28.65,28.5,28.65,93761.0,22.8299,22.9421,22.8219,22.9421,93761.0
2017-06-12 10:20:00,28.65,28.65,28.56,28.65,82979.0,22.9421,22.9421,22.87,22.9421,82979.0
2017-06-12 10:25:00,28.65,28.65,28.55,28.59,60209.0,22.9421,22.9421,22.862,22.894,60209.0
2017-06-12 10:30:00,28.58,28.64,28.57,28.62,63663.0,22.886,22.934,22.878,22.918,63663.0
2017-06-12 10:35:00,28.62,28.73,28.62,28.7,61869.0,22.918,23.0061,22.918,22.9821,61869.0
2017-06-12 10:40:00,28.7,28.82,28.69,28.8,61155.0,22.9821,23.0782,22.9741,23.0622,61155.0
2017-06-12 10:45:00,28.8,28.86,28.79,28.82,77737.0,23.0622,23.1102,23.0542,23.0782,77737.0
2017-06-12 10:50:00,28.82,28.93,28.8,28.92,74281.0,23.0782,23.1663,23.0622,23.1583,74281.0
2017-06-12 10:55:00,28.91,28.94,28.89,28.93,61754.0,23.1503,23.1743,23.1342,23.1663,61754.0
2017-06-12 11:00:00,28.93,28.96,28.92,28.96,53459.0,23.1663,23.1903,23.1583,23.1903,53459.0
2017-06-12 11:05:00,28.96,29.01,28.95,28.99,75301.0,23.1903,23.2303,23.1823,23.2143,75301.0
2017-06-12 11:10:00,28.98,29.02,28.96,29.01,79129.0,23.2063,23.2383,23.1903,23.2303,79129.0
2017-06-12 11:15:00,29.01,29.08,29.01,29.04,62207.0,23.2303,23.2864,23.2303,23.2544,62207.0
2017-06-12 11:20:00,29.05,29.06,29.0,29.0,46409.0,23.2624,23.2704,23.2223,23.2223,46409.0
2017-06-12 11:25:00,29.01,29.02,28.98,28.98,71256.0,23.2303,23.2383,23.2063,23.2063,71256.0
2017-06-12 11:30:00,28.98,28.99,28.89,28.9,36842.0,23.2063,23.2143,23.1342,23.1422,36842.0
2017-06-12 11:35:00,28.91,28.93,28.89,28.91,43417.0,23.1503,23.1663,23.1342,23.1503,43417.0
2017-06-12 11:40:00,28.91,28.91,28.81,28.81,36844.0,23.1503,23.1503,23.0702,23.0702,36844.0
2017-06-12 11:45:00,28.81,28.85,28.77,28.78,45287.0,23.0702,23.1022,23.0381,23.0462,45287.0
2017-06-12 11:50:00,28.78,28.8,28.76,28.76,44087.0,23.0462,23.0622,23.0301,23.0301,44087.0
2017-06-12 11:55:00,28.77,28.82,28.73,28.82,50135.0,23.0381,23.0782,23.0061,23.0782,50135.0
2017-06-12 12:00:00,28.82,28.82,28.77,28.78,58248.0,23.0782,23.0782,23.0381,23.0462,58248.0
2017-06-12 12:05:00,28.79,28.82,28.78,28.8,35975.0,23.0542,23.0782,23.0462,23.0622,35975.0
2017-06-12 12:10:00,28.81,28.87,28.81,28.85,44452.0,23.0702,23.1182,23.0702,23.1022,44452.0
2017-06-12 12:15:00,28.86,28.86,28.81,28.86,41457.0,23.1102,23.1102,23.0702,23.1102,41457.0
2017-06-12 12:20:00,28.86,28.88,28.8,28.8,40403.0,23.1102,23.1262,23.0622,23.0622,40403.0
2017-06-12 12:25:00,28.8,28.83,28.8,28.82,30966.0,23.0622,23.0862,23.0622,23.0782,30966.0
2017-06-12 12:30:00,28.82,28.88,28.81,28.88,26643.0,23.0782,23.1262,23.0702,23.1262,26643.0
2017-06-12 12:35:00,28.88,28.88,28.82,28.86,53722.0,23.1262,23.1262,23.0782,23.1102,53722.0
2017-06-12 12:40:00,28.87,28.88,28.83,28.85,52088.0,23.1182,23.1262,23.0862,23.1022,52088.0
2017-06-12 12:45:00,28.86,28.88,28.82,28.88,38685.0,23.1102,23.1262,23.0782,23.1262,38685.0
2017-06-12 12:50:00,28.88,28.9,28.87,28.89,25766.0,23.1262,23.1422,23.1182,23.1342,25766.0
2017-06-12 12:55:00,28.89,28.89,28.84,28.84,44869.0,23.1342,23.1342,23.0942,23.0942,44869.0
2017-06-12 13:00:00,28.85,28.87,28.84,28.86,140453.0,23.1022,23.1182,23.0942,23.1102,140453.0
2017-06-12 13:05:00,28.87,28.87,28.82,28.84,294273.0,23.1182,23.1182,23.0782,23.0942,294273.0
2017-06-12 13:10:00,28.83,28.97,28.82,28.96,85526.0,23.0862,23.1983,23.0782,23.1903,85526.0
2017-06-12 13:15:00,28.96,28.97,28.92,28.92,52113.0,23.1903,23.1983,23.1583,23.1583,52113.0
2017-06-12 13:20:00,28.93,28.97,28.92,28.95,45133.0,23.1663,23.1983,23.1583,23.1823,45133.0
2017-06-12 13:25:00,28.96,28.96,28.93,28.93,28996.0,23.1903,23.1903,23.1663,23.1663,28996.0
2017-06-12 13:30:00,28.93,28.95,28.92,28.93,216805.0,23.1663,23.1823,23.1583,23.1663,216805.0
2017-06-12 13:35:00,28.92,28.93,28.89,28.92,49098.0,23.1583,23.1663,23.1342,23.1583,49098.0
2017-06-12 13:40:00,28.92,28.92,28.91,28.92,15478.0,23.1583,23.1583,23.1503,23.1583,15478.0
2017-06-12 13:45:00,28.92,28.95,28.91,28.92,66989.0,23.1583,23.1823,23.1503,23.1583,66989.0
2017-06-12 13:50:00,28.92,28.93,28.91,28.93,33627.0,23.1583,23.1663,23.1503,23.1663,33627.0
2017-06-12 13:55:00,28.92,28.93,28.87,28.88,52477.0,23.1583,23.1663,23.1182,23.1262,52477.0
2017-06-12 14:00:00,28.87,28.93,28.87,28.91,41203.0,23.1182,23.1663,23.1182,23.1503,41203.0
2017-06-12 14:05:00,28.91,28.94,28.91,28.93,44249.0,23.1503,23.1743,23.1503,23.1663,44249.0
2017-06-12 14:10:00,28.93,28.97,28.93,28.96,42042.0,23.1663,23.1983,23.1663,23.1903,42042.0
2017-06-12 14:15:00,28.96,28.98,28.95,28.96,40097.0,23.1903,23.2063,23.1823,23.1903,40097.0
2017-06-12 14:20:00,28.95,28.99,28.94,28.94,89746.0,23.1823,23.2143,23.1743,23.1743,89746.0
2017-06-12 14:25:00,28.94,28.99,28.93,28.97,69208.0,23.1743,23.2143,23.1663,23.1983,69208.0
2017-06-12 14:30:00,28.97,29.03,28.96,29.02,73773.0,23.1983,23.2463,23.1903,23.2383,73773.0
2017-06-12 14:35:00,29.01,29.02,29.0,29.02,30342.0,23.2303,23.2383,23.2223,23.2383,30342.0
2017-06-12 14:40:00,29.02,29.04,28.97,29.02,83711.0,23.2383,23.2544,23.1983,23.2383,83711.0
2017-06-12 14:45:00,29.02,29.05,29.0,29.05,59825.0,23.2383,23.2624,23.2223,23.2624,59825.0
2017-06-12 14:50:00,29.05,29.05,29.01,29.01,68225.0,23.2624,23.2624,23.2303,23.2303,68225.0
2017-06-12 14:55:00,29.01,29.05,29.0,29.04,43777.0,23.2303,23.2624,23.2223,23.2544,43777.0
2017-06-12 15:00:00,29.04,29.04,29.0,29.0,56593.0,23.2544,23.2544,23.2223,23.2223,56593.0
2017-06-12 15:05:00,29.01,29.04,29.0,29.03,63083.0,23.2303,23.2544,23.2223,23.2463,63083.0
2017-06-12 15:10:00,29.03,29.04,29.01,29.02,55063.0,23.2463,23.2544,23.2303,23.2383,55063.0
2017-06-12 15:15:00,29.02,29.02,28.99,28.99,36089.0,23.2383,23.2383,23.2143,23.2143,36089.0
2017-06-12 15:20:00,28.99,29.02,28.99,29.0,50965.0,23.2143,23.2383,23.2143,23.2223,50965.0
2017-06-12 15:25:00,29.01,29.01,28.95,28.96,67743.0,23.2303,23.2303,23.1823,23.1903,67743.0
2017-06-12 15:30:00,28.96,28.99,28.95,28.99,54124.0,23.1903,23.2143,23.1823,23.2143,54124.0
2017-06-12 15:35:00,28.99,29.02,28.98,29.01,96036.0,23.2143,23.2383,23.2063,23.2303,96036.0
2017-06-12 15:40:00,29.01,29.02,28.99,29.02,141860.0,23.2303,23.2383,23.2143,23.2383,141860.0
2017-06-12 15:45:00,29.02,29.03,28.98,28.98,106538.0,23.2383,23.2463,23.2063,23.2063,106538.0
2017-06-12 15:50:00,28.98,29.04,28.98,29.04,116843.0,23.2063,23.2544,23.2063,23.2544,116843.0
2017-06-12 15:55:00,29.03,29.06,29.03,29.05,280634.0,23.2463,23.2704,23.2463,23.2624,280634.0
2017-06-13 09:30:00,29.41,29.51,29.31,29.42,215170.0,23.5506,23.6307,23.4706,23.5586,215170.0
2017-06-13 09:35:00,29.43,29.44,29.31,29.39,121512.0,23.5667,23.5747,23.4706,23.5346,121512.0
2017-06-13 09:40:00,29.4,29.46,29.38,29.44,50683.0,23.5426,23.5907,23.5266,23.5747,50683.0
2017-06-13 09:45:00,29.45,29.49,29.44,29.48,63023.0,23.5827,23.6147,23.5747,23.6067,63023.0
2017-06-13 09:50:00,29.48,29.49,29.36,29.37,58652.0,23.6067,23.6147,23.5106,23.5186,58652.0
2017-06-13 09:55:00,29.38,29.39,29.29,29.32,75486.0,23.5266,23.5346,23.4545,23.4786,75486.0
2017-06-13 10:00:00,29.32,29.35,29.28,29.3,69817.0,23.4786,23.5026,23.4465,23.4626,69817.0
2017-06-13 10:05:00,29.3,29.33,29.29,29.31,34510.0,23.4626,23.4866,23.4545,23.4706,34510.0
2017-06-13 10:10:00,29.3,29.33,29.29,29.3,49477.0,23.4626,23.4866,23.4545,23.4626,49477.0
2017-06-13 10:15:00,29.3,29.31,29.26,29.27,49762.0,23.4626,23.4706,23.4305,23.4385,49762.0
2017-06-13 10:20:00,29.27,29.28,29.25,29.26,55034.0,23.4385,23.4465,23.4225,23.4305,55034.0
2017-06-13 10:25:00,29.25,29.27,29.24,29.26,35619.0,23.4225,23.4385,23.4145,23.4305,35619.0
2017-06-13 10:30:00,29.26,29.28,29.25,29.25,50425.0,23.4305,23.4465,23.4225,23.4225,50425.0
2017-06-13 10:35:00,29.25,29.26,29.24,29.26,35573.0,23.4225,23.4305,23.4145,23.4305,35573.0
2017-06-13 10:40:00,29.26,29.26,29.21,29.21,55988.0,23.4305,23.4305,23.3905,23.3905,55988.0
2017-06-13 10:45:00,29.21,29.22,29.17,29.19,61762.0,23.3905,23.3985,23.3585,23.3745,61762.0
2017-06-13 10:50:00,29.19,29.2,29.16,29.17,83528.0,23.3745,23.3825,23.3504,23.3585,83528.0
2017-06-13 10:55:00,29.17,29.19,29.15,29.16,48653.0,23.3585,23.3745,23.3424,23.3504,48653.0
2017-06-13 11:00:00,29.16,29.23,29.13,29.23,38531.0,23.3504,23.4065,23.3264,23.4065,38531.0
2017-06-13 11:05:00,29.24,29.27,29.23,29.26,29583.0,23.4145,23.4385,23.4065,23.4305,29583.0
2017-06-13 11:10:00,29.26,29.31,29.25,29.3,33075.0,23.4305,23.4706,23.4225,23.4626,33075.0
2017-06-13 11:15:00,29.3,29.34,29.29,29.34,29966.0,23.4626,23.4946,23.4545,23.4946,29966.0
2017-06-13 11:20:00,29.33,29.37,29.32,29.36,53780.0,23.4866,23.5186,23.4786,23.5106,53780.0
2017-06-13 11:25:00,29.36,29.38,29.33,29.34,35173.0,23.5106,23.5266,23.4866,23.4946,35173.0
2017-06-13 11:30:00,29.34,29.37,29.33,29.36,37774.0,23.4946,23.5186,23.4866,23.5106,37774.0
2017-06-13 11:35:00,29.36,29.36,29.32,29.32,45957.0,23.5106,23.5106,23.4786,23.4786,45957.0
2017-06-13 11:40:00,29.32,29.39,29.32,29.38,29938.0,23.4786,23.5346,23.4786,23.5266,29938.0
2017-06-13 11:45:00,29.38,29.38,29.35,29.37,28651.0,23.5266,23.5266,23.5026,23.5186,28651.0
2017-06-13 11:50:00,29.37,29.37,29.33,29.34,29649.0,23.5186,23.5186,23.4866,23.4946,29649.0
2017-06-13 11:55:00,29.34,29.37,29.34,29.37,28042.0,23.4946,23.5186,23.4946,23.5186,28042.0
2017-06-13 12:00:00,29.37,29.38,29.34,29.34,21422.0,23.5186,23.5266,23.4946,23.4946,21422.0
2017-06-13 12:05:00,29.33,29.34,29.28,29.28,56076.0,23.4866,23.4946,23.4465,23.4465,56076.0
2017-06-13 12:10:00,29.28,29.29,29.26,29.26,8103.0,23.4465,23.4545,23.4305,23.4305,8103.0
2017-06-13 12:15:00,29.26,29.28,29.23,29.27,39734.0,23.4305,23.4465,23.4065,23.4385,39734.0
2017-06-13 12:20:00,29.27,29.32,29.26,29.31,103949.0,23.4385,23.4786,23.4305,23.4706,103949.0
2017-06-13 12:25:00,29.3,29.3,29.21,29.21,27703.0,23.4626,23.4626,23.3905,23.3905,27703.0
2017-06-13 12:30:00,29.2,29.22,29.19,29.19,21028.0,23.3825,23.3985,23.3745,23.3745,21028.0
2017-06-13 12:35:00,29.19,29.24,29.19,29.24,40267.0,23.3745,23.4145,23.3745,23.4145,40267.0
2017-06-13 12:40:00,29.24,29.27,29.23,29.26,18984.0,23.4145,23.4385,23.4065,23.4305,18984.0
2017-06-13 12:45:00,29.26,29.26,29.25,29.25,5404.0,23.4305,23.4305,23.4225,23.4225,5404.0
2017-06-13 12:50:00,29.25,29.28,29.24,29.27,29840.0,23.4225,23.4465,23.4145,23.4385,29840.0
2017-06-13 12:55:00,29.27,29.29,29.26,29.29,21977.0,23.4385,23.4545,23.4305,23.4545,21977.0
2017-06-13 13:00:00,29.29,29.29,29.25,29.27,21121.0,23.4545,23.4545,23.4225,23.4385,21121.0
2017-06-13 13:05:00,29.27,29.27,29.23,29.23,21132.0,23.4385,23.4385,23.4065,23.4065,21132.0
2017-06-13 13:10:00,29.23,29.26,29.22,29.25,24190.0,23.4065,23.4305,23.3985,23.4225,24190.0
2017-06-13 13:15:00,29.25,29.27,29.24,29.27,21975.0,23.4225,23.4385,23.4145,23.4385,21975.0
2017-06-13 13:20:00,29.28,29.28,29.26,29.27,17385.0,23.4465,23.4465,23.4305,23.4385,17385.0
2017-06-13 13:25:00,29.27,29.27,29.24,29.25,10712.0,23.4385,23.4385,23.4145,23.4225,10712.0
2017-06-13 13:30:00,29.26,29.26,29.25,29.26,11554.0,23.4305,23.4305,23.4225,23.4305,11554.0
2017-06-13 13:35:00,29.25,29.27,29.23,29.27,36969.0,23.4225,23.4385,23.4065,23.4385,36969.0
2017-06-13 13:40:00,29.26,29.26,29.24,29.25,9600.0,23.4305,23.4305,23.4145,23.4225,9600.0
2017-06-13 13:45:00,29.25,29.25,29.22,29.24,19920.0,23.4225,23.4225,23.3985,23.4145,19920.0
2017-06-13 13:50:00,29.24,29.25,29.23,29.25,31991.0,23.4145,23.4225,23.4065,23.4225,31991.0
2017-06-13 13:55:00,29.25,29.28,29.25,29.28,19254.0,23.4225,23.4465,23.4225,23.4465,19254.0
2017-06-13 14:00:00,29.27,29.28,29.26,29.27,23551.0,23.4385,23.4465,23.4305,23.4385,23551.0
2017-06-13 14:05:00,29.27,29.29,29.26,29.28,37567.0,23.4385,23.4545,23.4305,23.4465,37567.0
2017-06-13 14:10:00,29.28,29.28,29.25,29.27,26925.0,23.4465,23.4465,23.4225,23.4385,26925.0
2017-06-13 14:15:00,29.28,29.3,29.27,29.29,58758.0,23.4465,23.4626,23.4385,23.4545,58758.0
2017-06-13 14:20:00,29.29,29.31,29.28,29.3,64489.0,23.4545,23.4706,23.4465,23.4626,64489.0
2017-06-13 14:25:00,29.3,29.34,29.3,29.3,43652.0,23.4626,23.4946,23.4626,23.4626,43652.0
2017-06-13 14:30:00,29.3,29.34,29.3,29.33,60879.0,23.4626,23.4946,23.4626,23.4866,60879.0
2017-06-13 14:35:00,29.33,29.35,29.32,29.35,16394.0,23.4866,23.5026,23.4786,23.5026,16394.0
2017-06-13 14:40:00,29.35,29.36,29.3,29.3,53335.0,23.5026,23.5106,23.4626,23.4626,53335.0
2017-06-13 14:45:00,29.3,29.34,29.3,29.33,37847.0,23.4626,23.4946,23.4626,23.4866,37847.0
2017-06-13 14:50:00,29.33,29.35,29.32,29.32,29933.0,23.4866,23.5026,23.4786,23.4786,29933.0
2017-06-13 14:55:00,29.32,29.33,29.29,29.33,37022.0,23.4786,23.4866,23.4545,23.4866,37022.0
2017-06-13 15:00:00,29.33,29.35,29.32,29.34,35417.0,23.4866,23.5026,23.4786,23.4946,35417.0
2017-06-13 15:05:00,29.34,29.34,29.32,29.33,27851.0,23.4946,23.4946,23.4786,23.4866,27851.0
2017-06-13 15:10:00,29.33,29.36,29.33,29.33,47292.0,23.4866,23.5106,23.4866,23.4866,47292.0
2017-06-13 15:15:00,29.34,29.35,29.33,29.35,46719.0,23.4946,23.5026,23.4866,23.5026,46719.0
2017-06-13 15:20:00,29.34,29.37,29.34,29.35,39261.0,23.4946,23.5186,23.4946,23.5026,39261.0
2017-06-13 15:25:00,29.36,29.39,29.35,29.39,42572.0,23.5106,23.5346,23.5026,23.5346,42572.0
2017-06-13 15:30:00,29.39,29.41,29.37,29.41,103342.0,23.5346,23.5506,23.5186,23.5506,103342.0
2017-06-13 15:35:00,29.41,29.42,29.39,29.39,49127.0,23.5506,23.5586,23.5346,23.5346,49127.0
2017-06-13 15:40:00,29.4,29.4,29.38,29.38,82662.0,23.5426,23.5426,23.5266,23.5266,82662.0
2017-06-13 15:45:00,29.39,29.4,29.38,29.4,102957.0,23.5346,23.5426,23.5266,23.5426,102957.0
2017-06-13 15:50:00,29.4,29.4,29.38,29.39,162343.0,23.5426,23.5426,23.5266,23.5346,162343.0
2017-06-13 15:55:00,29.39,29.4,29.37,29.4,344882.0,23.5346,23.5426,23.5186,23.5426,344882.0
2017-06-14 09:30:00,29.41,29.44,29.31,29.35,96633.0,23.5506,23.5747,23.4706,23.5026,96633.0
2017-06-14 09:35:00,29.35,29.42,29.33,29.33,38381.0,23.5026,23.5586,23.4866,23.4866,38381.0
2017-06-14 09:40:00,29.34,29.42,29.33,29.39,35125.0,23.4946,23.5586,23.4866,23.5346,35125.0
2017-06-14 09:45:00,29.4,29.46,29.39,29.41,24077.0,23.5426,23.5907,23.5346,23.5506,24077.0
2017-06-14 09:50:00,29.41,29.41,29.38,29.39,16432.0,23.5506,23.5506,23.5266,23.5346,16432.0
2017-06-14 09:55:00,29.39,29.44,29.39,29.41,23973.0,23.5346,23.5747,23.5346,23.5506,23973.0
2017-06-14 10:00:00,29.41,29.43,29.37,29.38,32032.0,23.5506,23.5667,23.5186,23.5266,32032.0
2017-06-14 10:05:00,29.39,29.42,29.38,29.4,33587.0,23.5346,23.5586,23.5266,23.5426,33587.0
2017-06-14 10:10:00,29.41,29.43,29.37,29.38,30503.0,23.5506,23.5667,23.5186,23.5266,30503.0
2017-06-14 10:15:00,29.38,29.41,29.35,29.39,23333.0,23.5266,23.5506,23.5026,23.5346,23333.0
2017-06-14 10:20:00,29.4,29.4,29.35,29.37,33557.0,23.5426,23.5426,23.5026,23.5186,33557.0
2017-06-14 10:25:00,29.37,29.38,29.34,29.37,20418.0,23.5186,23.5266,23.4946,23.5186,20418.0
2017-06-14 10:30:00,29.37,29.38,29.35,29.36,37904.0,23.5186,23.5266,23.5026,23.5106,37904.0
2017-06-14 10:35:00,29.35,29.37,29.34,29.36,19555.0,23.5026,23.5186,23.4946,23.5106,19555.0
2017-06-14 10:40:00,29.36,29.41,29.36,29.41,45434.0,23.5106,23.5506,23.5106,23.5506,45434.0
2017-06-14 10:45:00,29.41,29.42,29.38,29.4,45948.0,23.5506,23.5586,23.5266,23.5426,45948.0
2017-06-14 10:50:00,29.4,29.45,29.39,29.44,30424.0,23.5426,23.5827,23.5346,23.5747,30424.0
2017-06-14 10:55:00,29.43,29.44,29.37,29.42,34247.0,23.5667,23.5747,23.5186,23.5586,34247.0
2017-06-14 11:00:00,29.41,29.42,29.37,29.38,25004.0,23.5506,23.5586,23.5186,23.5266,25004.0
2017-06-14 11:05:00,29.38,29.4,29.37,29.39,27046.0,23.5266,23.5426,23.5186,23.5346,27046.0
2017-06-14 11:10:00,29.39,29.41,29.37,29.38,28506.0,23.5346,23.5506,23.5186,23.5266,28506.0
2017-06-14 11:15:00,29.38,29.41,29.37,29.4,23188.0,23.5266,23.5506,23.5186,23.5426,23188.0
2017-06-14 11:20:00,29.4,29.44,29.39,29.42,20386.0,23.5426,23.5747,23.5346,23.5586,20386.0
2017-06-14 11:25:00,29.42,29.42,29.38,29.42,56463.0,23.5586,23.5586,23.5266,23.5586,56463.0
2017-06-14 11:30:00,29.43,29.45,29.41,29.45,60004.0,23.5667,23.5827,23.5506,23.5827,60004.0
2017-06-14 11:35:00,29.44,29.49,29.44,29.46,75973.0,23.5747,23.6147,23.5747,23.5907,75973.0
2017-06-14 11:40:00,29.46,29.48,29.44,29.45,34065.0,23.5907,23.6067,23.5747,23.5827,34065.0
2017-06-14 11:45:00,29.44,29.48,29.43,29.48,28611.0,23.5747,23.6067,23.5667,23.6067,28611.0
2017-06-14 11:50:00,29.48,29.49,29.46,29.46,27981.0,23.6067,23.6147,23.5907,23.5907,27981.0
2017-06-14 11:55:00,29.46,29.5,29.46,29.5,58556.0,23.5907,23.6227,23.5907,23.6227,58556.0
2017-06-14 12:00:00,29.49,29.49,29.46,29.48,34516.0,23.6147,23.6147,23.5907,23.6067,34516.0
2017-06-14 12:05:00,29.48,29.49,29.42,29.43,34634.0,23.6067,23.6147,23.5586,23.5667,34634.0
2017-06-14 12:10:00,29.43,29.44,29.41,29.42,27187.0,23.5667,23.5747,23.5506,23.5586,27187.0
2017-06-14 12:15:00,29.42,29.43,29.39,29.43,29079.0,23.5586,23.5667,23.5346,23.5667,29079.0
2017-06-14 12:20:00,29.43,29.45,29.39,29.42,33893.0,23.5667,23.5827,23.5346,23.5586,33893.0
2017-06-14 12:25:00,29.42,29.44,29.41,29.44,10881.0,23.5586,23.5747,23.5506,23.5747,10881.0
2017-06-14 12:30:00,29.44,29.45,29.42,29.45,25450.0,23.5747,23.5827,23.5586,23.5827,25450.0
2017-06-14 12:35:00,29.45,29.47,29.43,29.44,30838.0,23.5827,23.5987,23.5667,23.5747,30838.0
2017-06-14 12:40:00,29.44,29.45,29.43,29.44,21761.0,23.5747,23.5827,23.5667,23.5747,21761.0
2017-06-14 12:45:00,29.44,29.46,29.43,29.43,27142.0,23.5747,23.5907,23.5667,23.5667,27142.0
2017-06-14 12:50:00,29.44,29.44,29.41,29.42,22765.0,23.5747,23.5747,23.5506,23.5586,22765.0
2017-06-14 12:55:00,29.42,29.42,29.4,29.42,17300.0,23.5586,23.5586,23.5426,23.5586,17300.0
2017-06-14 13:00:00,29.42,29.45,29.41,29.43,44369.0,23.5586,23.5827,23.5506,23.5667,44369.0
2017-06-14 13:05:00,29.43,29.43,29.4,29.4,26664.0,23.5667,23.5667,23.5426,23.5426,26664.0
2017-06-14 13:10:00,29.39,29.42,29.39,29.41,22762.0,23.5346,23.5586,23.5346,23.5506,22762.0
2017-06-14 13:15:00,29.4,29.41,29.38,29.38,10427.0,23.5426,23.5506,23.5266,23.5266,10427.0
2017-06-14 13:20:00,29.38,29.4,29.37,29.38,17057.0,23.5266,23.5426,23.5186,23.5266,17057.0
2017-06-14 13:25:00,29.39,29.39,29.35,29.36,17193.0,23.5346,23.5346,23.5026,23.5106,17193.0
2017-06-14 13:30:00,29.36,29.38,29.34,29.36,17629.0,23.5106,23.5266,23.4946,23.5106,17629.0
2017-06-14 13:35:00,29.36,29.36,29.33,29.35,18823.0,23.5106,23.5106,23.4866,23.5026,18823.0
2017-06-14 13:40:00,29.35,29.37,29.34,29.35,22334.0,23.5026,23.5186,23.4946,23.5026,22334.0
2017-06-14 13:45:00,29.34,29.35,29.34,29.34,19807.0,23.4946,23.5026,23.4946,23.4946,19807.0
2017-06-14 13:50:00,29.35,29.36,29.34,29.34,25835.0,23.5026,23.5106,23.4946,23.4946,25835.0
2017-06-14 13:55:00,29.35,29.35,29.31,29.31,18285.0,23.5026,23.5026,23.4706,23.4706,18285.0
2017-06-14 14:00:00,29.32,29.37,29.3,29.33,31855.0,23.4786,23.5186,23.4626,23.4866,31855.0
2017-06-14 14:05:00,29.34,29.41,29.33,29.4,46906.0,23.4946,23.5506,23.4866,23.5426,46906.0
2017-06-14 14:10:00,29.4,29.41,29.35,29.38,33231.0,23.5426,23.5506,23.5026,23.5266,33231.0
2017-06-14 14:15:00,29.38,29.38,29.32,29.35,43242.0,23.5266,23.5266,23.4786,23.5026,43242.0
2017-06-14 14:20:00,29.35,29.38,29.33,29.36,33716.0,23.5026,23.5266,23.4866,23.5106,33716.0
2017-06-14 14:25:00,29.37,29.39,29.36,29.38,26310.0,23.5186,23.5346,23.5106,23.5266,26310.0
2017-06-14 14:30:00,29.37,29.38,29.35,29.37,33942.0,23.5186,23.5266,23.5026,23.5186,33942.0
2017-06-14 14:35:00,29.37,29.38,29.3,29.32,55004.0,23.5186,23.5266,23.4626,23.4786,55004.0
2017-06-14 14:40:00,29.33,29.33,29.21,29.22,81955.0,23.4866,23.4866,23.3905,23.3985,81955.0
2017-06-14 14:45:00,29.23,29.24,29.17,29.21,61775.0,23.4065,23.4145,23.3585,23.3905,61775.0
2017-06-14 14:50:00,29.21,29.27,29.2,29.24,49434.0,23.3905,23.4385,23.3825,23.4145,49434.0
2017-06-14 14:55:00,29.24,29.26,29.22,29.22,49921.0,23.4145,23.4305,23.3985,23.3985,49921.0
2017-06-14 15:00:00,29.23,29.25,29.2,29.23,50514.0,23.4065,23.4225,23.3825,23.4065,50514.0
2017-06-14 15:05:00,29.23,29.23,29.19,29.2,42584.0,23.4065,23.4065,23.3745,23.3825,42584.0
2017-06-14 15:10:00,29.19,29.19,29.1,29.14,119206.0,23.3745,23.3745,23.3024,23.3344,119206.0
2017-06-14 15:15:00,29.14,29.19,29.13,29.17,114766.0,23.3344,23.3745,23.3264,23.3585,114766.0
2017-06-14 15:20:00,29.17,29.21,29.15,29.21,42700.0,23.3585,23.3905,23.3424,23.3905,42700.0
2017-06-14 15:25:00,29.21,29.23,29.17,29.21,51914.0,23.3905,23.4065,23.3585,23.3905,51914.0
2017-06-14 15:30:00,29.22,29.24,29.17,29.24,66800.0,23.3985,23.4145,23.3585,23.4145,66800.0
2017-06-14 15:35:00,29.23,29.25,29.2,29.25,82674.0,23.4065,23.4225,23.3825,23.4225,82674.0
2017-06-14 15:40:00,29.25,29.26,29.21,29.21,155073.0,23.4225,23.4305,23.3905,23.3905,155073.0
2017-06-14 15:45:00,29.21,29.26,29.2,29.26,200004.0,23.3905,23.4305,23.3825,23.4305,200004.0
2017-06-14 15:50:00,29.26,29.27,29.23,29.26,216776.0,23.4305,23.4385,23.4065,23.4305,216776.0
2017-06-14 15:55:00,29.25,29.26,29.23,29.26,262074.0,23.4225,23.4305,23.4065,23.4305,262074.0
2017-06-15 09:30:00,28.92,29.14,28.92,29.14,227113.0,23.1583,23.3344,23.1583,23.3344,227113.0
2017-06-15 09:35:00,29.14,29.24,29.1,29.21,56896.0,23.3344,23.4145,23.3024,23.3905,56896.0
2017-06-15 09:40:00,29.21,29.22,29.12,29.14,72534.0,23.3905,23.3985,23.3184,23.3344,72534.0
2017-06-15 09:45:00,29.13,29.16,29.09,29.1,239941.0,23.3264,23.3504,23.2944,23.3024,239941.0
2017-06-15 09:50:00,29.1,29.19,29.09,29.18,33958.0,23.3024,23.3745,23.2944,23.3665,33958.0
2017-06-15 09:55:00,29.18,29.21,29.14,29.19,35538.0,23.3665,23.3905,23.3344,23.3745,35538.0
2017-06-15 10:00:00,29.19,29.24,29.17,29.19,36457.0,23.3745,23.4145,23.3585,23.3745,36457.0
2017-06-15 10:05:00,29.18,29.18,29.12,29.16,41978.0,23.3665,23.3665,23.3184,23.3504,41978.0
2017-06-15 10:10:00,29.16,29.18,29.08,29.1,56588.0,23.3504,23.3665,23.2864,23.3024,56588.0
2017-06-15 10:15:00,29.1,29.1,29.02,29.03,33504.0,23.3024,23.3024,23.2383,23.2463,33504.0
2017-06-15 10:20:00,29.02,29.06,29.0,29.01,49038.0,23.2383,23.2704,23.2223,23.2303,49038.0
2017-06-15 10:25:00,29.0,29.03,28.97,29.01,111000.0,23.2223,23.2463,23.1983,23.2303,111000.0
2017-06-15 10:30:00,29.01,29.09,29.0,29.07,75262.0,23.2303,23.2944,23.2223,23.2784,75262.0
2017-06-15 10:35:00,29.08,29.13,29.04,29.12,89564.0,23.2864,23.3264,23.2544,23.3184,89564.0
2017-06-15 10:40:00,29.13,29.13,29.06,29.09,39443.0,23.3264,23.3264,23.2704,23.2944,39443.0
2017-06-15 10:45:00,29.09,29.14,29.07,29.13,47790.0,23.2944,23.3344,23.2784,23.3264,47790.0
2017-06-15 10:50:00,29.13,29.14,29.11,29.12,59209.0,23.3264,23.3344,23.3104,23.3184,59209.0
2017-06-15 10:55:00,29.12,29.2,29.12,29.15,54976.0,23.3184,23.3825,23.3184,23.3424,54976.0
2017-06-15 11:00:00,29.15,29.2,29.15,29.2,47435.0,23.3424,23.3825,23.3424,23.3825,47435.0
2017-06-15 11:05:00,29.2,29.2,29.15,29.15,42271.0,23.3825,23.3825,23.3424,23.3424,42271.0
2017-06-15 11:10:00,29.16,29.21,29.15,29.21,50872.0,23.3504,23.3905,23.3424,23.3905,50872.0
2017-06-15 11:15:00,29.21,29.23,29.19,29.2,33369.0,23.3905,23.4065,23.3745,23.3825,33369.0
2017-06-15 11:20:00,29.21,29.25,29.19,29.19,33579.0,23.3905,23.4225,23.3745,23.3745,33579.0
2017-06-15 11:25:00,29.2,29.22,29.16,29.22,66868.0,23.3825,23.3985,23.3504,23.3985,66868.0
2017-06-15 11:30:00,29.22,29.25,29.21,29.21,42618.0,23.3985,23.4225,23.3905,23.3905,42618.0
2017-06-15 11:35:00,29.21,29.22,29.19,29.21,31952.0,23.3905,23.3985,23.3745,23.3905,31952.0
2017-06-15 11:40:00,29.21,29.23,29.2,29.21,30235.0,23.3905,23.4065,23.3825,23.3905,30235.0
2017-06-15 11:45:00,29.2,29.21,29.18,29.19,24376.0,23.3825,23.3905,23.3665,23.3745,24376.0
2017-06-15 11:50:00,29.19,29.2,29.16,29.17,15465.0,23.3745,23.3825,23.3504,23.3585,15465.0
2017-06-15 11:55:00,29.17,29.17,29.14,29.15,17146.0,23.3585,23.3585,23.3344,23.3424,17146.0
2017-06-15 12:00:00,29.15,29.16,29.11,29.13,54533.0,23.3424,23.3504,23.3104,23.3264,54533.0
2017-06-15 12:05:00,29.14,29.16,29.13,29.15,31209.0,23.3344,23.3504,23.3264,23.3424,31209.0
2017-06-15 12:10:00,29.15,29.19,29.14,29.19,56174.0,23.3424,23.3745,23.3344,23.3745,56174.0
2017-06-15 12:15:00,29.19,29.22,29.18,29.21,38576.0,23.3745,23.3985,23.3665,23.3905,38576.0
2017-06-15 12:20:00,29.22,29.23,29.18,29.22,65523.0,23.3985,23.4065,23.3665,23.3985,65523.0
2017-06-15 12:25:00,29.22,29.23,29.2,29.22,36893.0,23.3985,23.4065,23.3825,23.3985,36893.0
2017-06-15 12:30:00,29.22,29.23,29.2,29.21,33555.0,23.3985,23.4065,23.3825,23.3905,33555.0
2017-06-15 12:35:00,29.21,29.25,29.21,29.25,32088.0,23.3905,23.4225,23.3905,23.4225,32088.0
2017-06-15 12:40:00,29.25,29.28,29.22,29.28,36811.0,23.4225,23.4465,23.3985,23.4465,36811.0
2017-06-15 12:45:00,29.28,29.3,29.24,29.27,62117.0,23.4465,23.4626,23.4145,23.4385,62117.0
2017-06-15 12:50:00,29.27,29.27,29.23,29.25,42471.0,23.4385,23.4385,23.4065,23.4225,42471.0
2017-06-15 12:55:00,29.24,29.26,29.22,29.26,33133.0,23.4145,23.4305,23.3985,23.4305,33133.0
2017-06-15 13:00:00,29.26,29.3,29.24,29.29,49992.0,23.4305,23.4626,23.4145,23.4545,49992.0
2017-06-15 13:05:00,29.29,29.3,29.27,29.3,31035.0,23.4545,23.4626,23.4385,23.4626,31035.0
2017-06-15 13:10:00,29.29,29.34,29.29,29.33,96441.0,23.4545,23.4946,23.4545,23.4866,96441.0
2017-06-15 13:15:00,29.33,29.33,29.28,29.28,19247.0,23.4866,23.4866,23.4465,23.4465,19247.0
2017-06-15 13:20:00,29.28,29.29,29.27,29.28,47548.0,23.4465,23.4545,23.4385,23.4465,47548.0
2017-06-15 13:25:00,29.29,29.29,29.25,29.27,57172.0,23.4545,23.4545,23.4225,23.4385,57172.0
2017-06-15 13:30:00,29.27,29.28,29.25,29.27,51424.0,23.4385,23.4465,23.4225,23.4385,51424.0
2017-06-15 13:35:00,29.28,29.29,29.26,29.26,32777.0,23.4465,23.4545,23.4305,23.4305,32777.0
2017-06-15 13:40:00,29.27,29.29,29.26,29.28,86089.0,23.4385,23.4545,23.4305,23.4465,86089.0
2017-06-15 13:45:00,29.27,29.29,29.26,29.28,79437.0,23.4385,23.4545,23.4305,23.4465,79437.0
2017-06-15 13:50:00,29.28,29.29,29.27,29.27,22552.0,23.4465,23.4545,23.4385,23.4385,22552.0
2017-06-15 13:55:00,29.28,29.28,29.27,29.27,16579.0,23.4465,23.4465,23.4385,23.4385,16579.0
2017-06-15 14:00:00,29.27,29.31,29.26,29.3,130200.0,23.4385,23.4706,23.4305,23.4626,130200.0
2017-06-15 14:05:00,29.3,29.31,29.25,29.27,165735.0,23.4626,23.4706,23.4225,23.4385,165735.0
2017-06-15 14:10:00,29.27,29.29,29.27,29.28,48824.0,23.4385,23.4545,23.4385,23.4465,48824.0
2017-06-15 14:15:00,29.28,29.28,29.25,29.27,61348.0,23.4465,23.4465,23.4225,23.4385,61348.0
2017-06-15 14:20:00,29.26,29.3,29.26,29.3,87470.0,23.4305,23.4626,23.4305,23.4626,87470.0
2017-06-15 14:25:00,29.3,29.34,29.29,29.3,73043.0,23.4626,23.4946,23.4545,23.4626,73043.0
2017-06-15 14:30:00,29.3,29.32,29.3,29.3,45454.0,23.4626,23.4786,23.4626,23.4626,45454.0
2017-06-15 14:35:00,29.3,29.31,29.29,29.3,52030.0,23.4626,23.4706,23.4545,23.4626,52030.0
2017-06-15 14:40:00,29.3,29.34,29.3,29.33,48931.0,23.4626,23.4946,23.4626,23.4866,48931.0
2017-06-15 14:45:00,29.33,29.36,29.32,29.36,77255.0,23.4866,23.5106,23.4786,23.5106,77255.0
2017-06-15 14:50:00,29.36,29.38,29.35,29.36,150797.0,23.5106,23.5266,23.5026,23.5106,150797.0
2017-06-15 14:55:00,29.36,29.4,29.32,29.38,126097.0,23.5106,23.5426,23.4786,23.5266,126097.0
2017-06-15 15:00:00,29.38,29.43,29.37,29.43,100008.0,23.5266,23.5667,23.5186,23.5667,100008.0
2017-06-15 15:05:00,29.43,29.44,29.4,29.44,154960.0,23.5667,23.5747,23.5426,23.5747,154960.0
2017-06-15 15:10:00,29.43,29.44,29.4,29.41,61637.0,23.5667,23.5747,23.5426,23.5506,61637.0
2017-06-15 15:15:00,29.41,29.42,29.4,29.41,62255.0,23.5506,23.5586,23.5426,23.5506,62255.0
2017-06-15 15:20:00,29.41,29.43,29.4,29.42,98185.0,23.5506,23.5667,23.5426,23.5586,98185.0
2017-06-15 15:25:00,29.42,29.42,29.41,29.41,45071.0,23.5586,23.5586,23.5506,23.5506,45071.0
2017-06-15 15:30:00,29.41,29.43,29.41,29.43,105182.0,23.5506,23.5667,23.5506,23.5667,105182.0
2017-06-15 15:35:00,29.43,29.43,29.4,29.4,196452.0,23.5667,23.5667,23.5426,23.5426,196452.0
2017-06-15 15:40:00,29.4,29.41,29.38,29.39,173731.0,23.5426,23.5506,23.5266,23.5346,173731.0
2017-06-15 15:45:00,29.39,29.39,29.36,29.36,202314.0,23.5346,23.5346,23.5106,23.5106,202314.0
2017-06-15 15:50:00,29.36,29.38,29.35,29.35,166920.0,23.5106,23.5266,23.5026,23.5026,166920.0
2017-06-15 15:55:00,29.35,29.39,29.35,29.39,439330.0,23.5026,23.5346,23.5026,23.5346,439330.0
2017-06-16 09:30:00,29.42,29.46,29.27,29.28,598798.0,23.5586,23.5907,23.4385,23.4465,598798.0
2017-06-16 09:35:00,29.29,29.39,29.26,29.35,29100.0,23.4545,23.5346,23.4305,23.5026,29100.0
2017-06-16 09:40:00,29.35,29.38,29.28,29.3,26711.0,23.5026,23.5266,23.4465,23.4626,26711.0
2017-06-16 09:45:00,29.31,29.39,29.3,29.36,19571.0,23.4706,23.5346,23.4626,23.5106,19571.0
2017-06-16 09:50:00,29.37,29.44,29.35,29.41,23493.0,23.5186,23.5747,23.5026,23.5506,23493.0
2017-06-16 09:55:00,29.42,29.48,29.39,29.47,48342.0,23.5586,23.6067,23.5346,23.5987,48342.0
2017-06-16 10:00:00,29.48,29.49,29.42,29.44,56925.0,23.6067,23.6147,23.5586,23.5747,56925.0
2017-06-16 10:05:00,29.44,29.45,29.39,29.43,29145.0,23.5747,23.5827,23.5346,23.5667,29145.0
2017-06-16 10:10:00,29.43,29.43,29.39,29.4,27070.0,23.5667,23.5667,23.5346,23.5426,27070.0
2017-06-16 10:15:00,29.4,29.44,29.39,29.4,46924.0,23.5426,23.5747,23.5346,23.5426,46924.0
2017-06-16 10:20:00,29.4,29.45,29.39,29.42,27858.0,23.5426,23.5827,23.5346,23.5586,27858.0
2017-06-16 10:25:00,29.42,29.42,29.35,29.36,143580.0,23.5586,23.5586,23.5026,23.5106,143580.0
2017-06-16 10:30:00,29.35,29.36,29.24,29.24,45527.0,23.5026,23.5106,23.4145,23.4145,45527.0
2017-06-16 10:35:00,29.25,29.26,29.18,29.19,71693.0,23.4225,23.4305,23.3665,23.3745,71693.0
2017-06-16 10:40:00,29.19,29.2,29.16,29.17,75971.0,23.3745,23.3825,23.3504,23.3585,75971.0
2017-06-16 10:45:00,29.18,29.24,29.17,29.18,53742.0,23.3665,23.4145,23.3585,23.3665,53742.0
2017-06-16 10:50:00,29.19,29.2,29.11,29.11,175214.0,23.3745,23.3825,23.3104,23.3104,175214.0
2017-06-16 10:55:00,29.11,29.13,29.05,29.08,176656.0,23.3104,23.3264,23.2624,23.2864,176656.0
2017-06-16 11:00:00,29.08,29.11,29.06,29.09,39869.0,23.2864,23.3104,23.2704,23.2944,39869.0
2017-06-16 11:05:00,29.1,29.14,29.09,29.12,70082.0,23.3024,23.3344,23.2944,23.3184,70082.0
2017-06-16 11:10:00,29.13,29.2,29.12,29.16,52195.0,23.3264,23.3825,23.3184,23.3504,52195.0
2017-06-16 11:15:00,29.16,29.16,29.12,29.16,34096.0,23.3504,23.3504,23.3184,23.3504,34096.0
2017-06-16 11:20:00,29.16,29.18,29.15,29.16,16482.0,23.3504,23.3665,23.3424,23.3504,16482.0
2017-06-16 11:25:00,29.17,29.18,29.14,29.18,52041.0,23.3585,23.3665,23.3344,23.3665,52041.0
2017-06-16 11:30:00,29.19,29.21,29.16,29.21,27686.0,23.3745,23.3905,23.3504,23.3905,27686.0
2017-06-16 11:35:00,29.21,29.22,29.18,29.21,59788.0,23.3905,23.3985,23.3665,23.3905,59788.0
2017-06-16 11:40:00,29.21,29.24,29.2,29.23,41784.0,23.3905,23.4145,23.3825,23.4065,41784.0
2017-06-16 11:45:00,29.23,29.24,29.21,29.21,32671.0,23.4065,23.4145,23.3905,23.3905,32671.0
2017-06-16 11:50:00,29.22,29.24,29.21,29.23,26941.0,23.3985,23.4145,23.3905,23.4065,26941.0
2017-06-16 11:55:00,29.23,29.26,29.23,29.26,29300.0,23.4065,23.4305,23.4065,23.4305,29300.0
2017-06-16 12:00:00,29.26,29.31,29.26,29.31,34461.0,23.4305,23.4706,23.4305,23.4706,34461.0
2017-06-16 12:05:00,29.32,29.36,29.31,29.35,40536.0,23.4786,23.5106,23.4706,23.5026,40536.0
2017-06-16 12:10:00,29.35,29.35,29.31,29.32,41291.0,23.5026,23.5026,23.4706,23.4786,41291.0
2017-06-16 12:15:00,29.33,29.36,29.32,29.35,43876.0,23.4866,23.5106,23.4786,23.5026,43876.0
2017-06-16 12:20:00,29.35,29.36,29.33,29.35,34167.0,23.5026,23.5106,23.4866,23.5026,34167.0
2017-06-16 12:25:00,29.35,29.39,29.35,29.38,77332.0,23.5026,23.5346,23.5026,23.5266,77332.0
2017-06-16 12:30:00,29.38,29.41,29.35,29.4,74016.0,23.5266,23.5506,23.5026,23.5426,74016.0
2017-06-16 12:35:00,29.4,29.42,29.37,29.39,67069.0,23.5426,23.5586,23.5186,23.5346,67069.0
2017-06-16 12:40:00,29.39,29.4,29.37,29.4,21014.0,23.5346,23.5426,23.5186,23.5426,21014.0
2017-06-16 12:45:00,29.4,29.4,29.37,29.37,16746.0,23.5426,23.5426,23.5186,23.5186,16746.0
2017-06-16 12:50:00,29.37,29.39,29.35,29.38,22524.0,23.5186,23.5346,23.5026,23.5266,22524.0
2017-06-16 12:55:00,29.38,29.38,29.34,29.34,22313.0,23.5266,23.5266,23.4946,23.4946,22313.0
2017-06-16 13:00:00,29.34,29.34,29.29,29.29,20090.0,23.4946,23.4946,23.4545,23.4545,20090.0
2017-06-16 13:05:00,29.3,29.32,29.29,29.3,34338.0,23.4626,23.4786,23.4545,23.4626,34338.0
2017-06-16 13:10:00,29.3,29.31,29.27,29.27,12548.0,23.4626,23.4706,23.4385,23.4385,12548.0
2017-06-16 13:15:00,29.27,29.28,29.24,29.28,38887.0,23.4385,23.4465,23.4145,23.4465,38887.0
2017-06-16 13:20:00,29.28,29.29,29.26,29.26,15810.0,23.4465,23.4545,23.4305,23.4305,15810.0
2017-06-16 13:25:00,29.27,29.28,29.25,29.28,25584.0,23.4385,23.4465,23.4225,23.4465,25584.0
2017-06-16 13:30:00,29.28,29.31,29.27,29.3,28418.0,23.4465,23.4706,23.4385,23.4626,28418.0
2017-06-16 13:35:00,29.3,29.31,29.27,29.29,24265.0,23.4626,23.4706,23.4385,23.4545,24265.0
2017-06-16 13:40:00,29.3,29.33,29.29,29.32,45360.0,23.4626,23.4866,23.4545,23.4786,45360.0
2017-06-16 13:45:00,29.32,29.33,29.29,29.29,14538.0,23.4786,23.4866,23.4545,23.4545,14538.0
2017-06-16 13:50:00,29.29,29.32,29.27,29.32,87407.0,23.4545,23.4786,23.4385,23.4786,87407.0
2017-06-16 13:55:00,29.32,29.35,29.31,29.35,27591.0,23.4786,23.5026,23.4706,23.5026,27591.0
2017-06-16 14:00:00,29.34,29.35,29.32,29.32,29379.0,23.4946,23.5026,23.4786,23.4786,29379.0
2017-06-16 14:05:00,29.32,29.35,29.31,29.34,29787.0,23.4786,23.5026,23.4706,23.4946,29787.0
2017-06-16 14:10:00,29.34,29.36,29.31,29.32,44459.0,23.4946,23.5106,23.4706,23.4786,44459.0
2017-06-16 14:15:00,29.31,29.32,29.3,29.32,67532.0,23.4706,23.4786,23.4626,23.4786,67532.0
2017-06-16 14:20:00,29.32,29.35,29.31,29.35,33421.0,23.4786,23.5026,23.4706,23.5026,33421.0
2017-06-16 14:25:00,29.35,29.36,29.33,29.34,17009.0,23.5026,23.5106,23.4866,23.4946,17009.0
2017-06-16 14:30:00,29.33,29.38,29.33,29.37,36205.0,23.4866,23.5266,23.4866,23.5186,36205.0
2017-06-16 14:35:00,29.36,29.36,29.32,29.34,49236.0,23.5106,23.5106,23.4786,23.4946,49236.0
2017-06-16 14:40:00,29.33,29.34,29.32,29.33,19329.0,23.4866,23.4946,23.4786,23.4866,19329.0
2017-06-16 14:45:00,29.32,29.33,29.3,29.33,51450.0,23.4786,23.4866,23.4626,23.4866,51450.0
2017-06-16 14:50:00,29.33,29.36,29.32,29.35,29456.0,23.4866,23.5106,23.4786,23.5026,29456.0
2017-06-16 14:55:00,29.35,29.37,29.34,29.35,61504.0,23.5026,23.5186,23.4946,23.5026,61504.0
2017-06-16 15:00:00,29.35,29.37,29.35,29.37,44989.0,23.5026,23.5186,23.5026,23.5186,44989.0
2017-06-16 15:05:00,29.37,29.38,29.36,29.37,48523.0,23.5186,23.5266,23.5106,23.5186,48523.0
2017-06-16 15:10:00,29.37,29.37,29.33,29.34,42602.0,23.5186,23.5186,23.4866,23.4946,42602.0
2017-06-16 15:15:00,29.34,29.34,29.32,29.33,35255.0,23.4946,23.4946,23.4786,23.4866,35255.0
2017-06-16 15:20:00,29.33,29.33,29.31,29.32,34498.0,23.4866,23.4866,23.4706,23.4786,34498.0
2017-06-16 15:25:00,29.31,29.32,29.27,29.28,35087.0,23.4706,23.4786,23.4385,23.4465,35087.0
2017-06-16 15:30:00,29.28,29.33,29.27,29.32,77951.0,23.4465,23.4866,23.4385,23.4786,77951.0
2017-06-16 15:35:00,29.32,29.36,29.31,29.36,80668.0,23.4786,23.5106,23.4706,23.5106,80668.0
2017-06-16 15:40:00,29.36,29.39,29.36,29.37,84901.0,23.5106,23.5346,23.5106,23.5186,84901.0
2017-06-16 15:45:00,29.37,29.39,29.35,29.38,133367.0,23.5186,23.5346,23.5026,23.5266,133367.0
2017-06-16 15:50:00,29.38,29.39,29.37,29.38,106565.0,23.5266,23.5346,23.5186,23.5266,106565.0
2017-06-16 15:55:00,29.39,29.41,29.38,29.41,413685.0,23.5346,23.5506,23.5266,23.5506,413685.0
2017-06-19 09:30:00,29.59,29.64,29.54,29.59,132143.0,23.6948,23.7348,23.6547,23.6948,132143.0
2017-06-19 09:35:00,29.59,29.74,29.59,29.73,55468.0,23.6948,23.8149,23.6948,23.8069,55468.0
2017-06-19 09:40:00,29.73,29.73,29.65,29.66,30545.0,23.8069,23.8069,23.7428,23.7508,30545.0
2017-06-19 09:45:00,29.67,29.73,29.66,29.73,111433.0,23.7588,23.8069,23.7508,23.8069,111433.0
2017-06-19 09:50:00,29.73,29.75,29.69,29.75,72310.0,23.8069,23.8229,23.7749,23.8229,72310.0
2017-06-19 09:55:00,29.75,29.75,29.69,29.73,78574.0,23.8229,23.8229,23.7749,23.8069,78574.0
2017-06-19 10:00:00,29.73,29.77,29.69,29.76,114366.0,23.8069,23.8389,23.7749,23.8309,114366.0
2017-06-19 10:05:00,29.75,29.75,29.65,29.65,96688.0,23.8229,23.8229,23.7428,23.7428,96688.0
2017-06-19 10:10:00,29.66,29.66,29.55,29.61,140127.0,23.7508,23.7508,23.6627,23.7108,140127.0
2017-06-19 10:15:00,29.61,29.62,29.58,29.6,53049.0,23.7108,23.7188,23.6868,23.7028,53049.0
2017-06-19 10:20:00,29.6,29.63,29.57,29.63,51250.0,23.7028,23.7268,23.6788,23.7268,51250.0
2017-06-19 10:25:00,29.63,29.68,29.62,29.67,27284.0,23.7268,23.7668,23.7188,23.7588,27284.0
2017-06-19 10:30:00,29.67,29.73,29.66,29.68,52650.0,23.7588,23.8069,23.7508,23.7668,52650.0
2017-06-19 10:35:00,29.68,29.7,29.67,29.69,36871.0,23.7668,23.7829,23.7588,23.7749,36871.0
2017-06-19 10:40:00,29.7,29.74,29.68,29.73,116315.0,23.7829,23.8149,23.7668,23.8069,116315.0
2017-06-19 10:45:00,29.73,29.74,29.69,29.72,42800.0,23.8069,23.8149,23.7749,23.7989,42800.0
2017-06-19 10:50:00,29.72,29.74,29.71,29.74,48710.0,23.7989,23.8149,23.7909,23.8149,48710.0
2017-06-19 10:55:00,29.74,29.74,29.71,29.71,48779.0,23.8149,23.8149,23.7909,23.7909,48779.0
2017-06-19 11:00:00,29.71,29.72,29.69,29.71,42777.0,23.7909,23.7989,23.7749,23.7909,42777.0
2017-06-19 11:05:00,29.71,29.74,29.7,29.73,34766.0,23.7909,23.8149,23.7829,23.8069,34766.0
2017-06-19 11:10:00,29.72,29.75,29.72,29.75,32264.0,23.7989,23.8229,23.7989,23.8229,32264.0
2017-06-19 11:15:00,29.75,29.75,29.7,29.7,27246.0,23.8229,23.8229,23.7829,23.7829,27246.0
2017-06-19 11:20:00,29.7,29.72,29.69,29.71,63499.0,23.7829,23.7989,23.7749,23.7909,63499.0
2017-06-19 11:25:00,29.73,29.75,29.72,29.75,38957.0,23.8069,23.8229,23.7989,23.8229,38957.0
2017-06-19 11:30:00,29.75,29.75,29.72,29.73,38738.0,23.8229,23.8229,23.7989,23.8069,38738.0
2017-06-19 11:35:00,29.72,29.76,29.72,29.76,60725.0,23.7989,23.8309,23.7989,23.8309,60725.0
2017-06-19 11:40:00,29.76,29.77,29.73,29.76,30495.0,23.8309,23.8389,23.8069,23.8309,30495.0
2017-06-19 11:45:00,29.76,29.85,29.75,29.85,101573.0,23.8309,23.903,23.8229,23.903,101573.0
2017-06-19 11:50:00,29.85,29.86,29.8,29.82,94304.0,23.903,23.911,23.8629,23.879,94304.0
2017-06-19 11:55:00,29.81,29.83,29.77,29.78,53040.0,23.8709,23.887,23.8389,23.8469,53040.0
2017-06-19 12:00:00,29.78,29.83,29.77,29.82,44434.0,23.8469,23.887,23.8389,23.879,44434.0
2017-06-19 12:05:00,29.82,29.83,29.78,29.8,17451.0,23.879,23.887,23.8469,23.8629,17451.0
2017-06-19 12:10:00,29.8,29.81,29.79,29.8,12029.0,23.8629,23.8709,23.8549,23.8629,12029.0
2017-06-19 12:15:00,29.8,29.81,29.78,29.79,36861.0,23.8629,23.8709,23.8469,23.8549,36861.0
2017-06-19 12:20:00,29.79,29.81,29.78,29.79,38833.0,23.8549,23.8709,23.8469,23.8549,38833.0
2017-06-19 12:25:00,29.79,29.81,29.79,29.8,60728.0,23.8549,23.8709,23.8549,23.8629,60728.0
2017-06-19 12:30:00,29.8,29.81,29.77,29.8,53195.0,23.8629,23.8709,23.8389,23.8629,53195.0
2017-06-19 12:35:00,29.8,29.81,29.78,29.8,39816.0,23.8629,23.8709,23.8469,23.8629,39816.0
2017-06-19 12:40:00,29.79,29.82,29.79,29.79,102213.0,23.8549,23.879,23.8549,23.8549,102213.0
2017-06-19 12:45:00,29.8,29.81,29.78,29.79,53106.0,23.8629,23.8709,23.8469,23.8549,53106.0
2017-06-19 12:50:00,29.78,29.79,29.78,29.78,16041.0,23.8469,23.8549,23.8469,23.8469,16041.0
2017-06-19 12:55:00,29.79,29.84,29.78,29.83,48940.0,23.8549,23.895,23.8469,23.887,48940.0
2017-06-19 13:00:00,29.82,29.83,29.8,29.82,52768.0,23.879,23.887,23.8629,23.879,52768.0
2017-06-19 13:05:00,29.82,29.83,29.79,29.8,32970.0,23.879,23.887,23.8549,23.8629,32970.0
2017-06-19 13:10:00,29.81,29.82,29.79,29.81,30700.0,23.8709,23.879,23.8549,23.8709,30700.0
2017-06-19 13:15:00,29.81,29.82,29.79,29.8,40261.0,23.8709,23.879,23.8549,23.8629,40261.0
2017-06-19 13:20:00,29.8,29.82,29.79,29.8,78142.0,23.8629,23.879,23.8549,23.8629,78142.0
2017-06-19 13:25:00,29.8,29.81,29.79,29.8,28128.0,23.8629,23.8709,23.8549,23.8629,28128.0
2017-06-19 13:30:00,29.8,29.81,29.78,29.79,58082.0,23.8629,23.8709,23.8469,23.8549,58082.0
2017-06-19 13:35:00,29.79,29.81,29.78,29.79,43999.0,23.8549,23.8709,23.8469,23.8549,43999.0
2017-06-19 13:40:00,29.8,29.8,29.79,29.79,10849.0,23.8629,23.8629,23.8549,23.8549,10849.0
2017-06-19 13:45:00,29.79,29.8,29.79,29.79,6333.0,23.8549,23.8629,23.8549,23.8549,6333.0
2017-06-19 13:50:00,29.79,29.85,29.79,29.85,154762.0,23.8549,23.903,23.8549,23.903,154762.0
2017-06-19 13:55:00,29.85,29.86,29.81,29.82,108804.0,23.903,23.911,23.8709,23.879,108804.0
2017-06-19 14:00:00,29.82,29.86,29.8,29.86,115642.0,23.879,23.911,23.8629,23.911,115642.0
2017-06-19 14:05:00,29.86,29.87,29.83,29.83,122052.0,23.911,23.919,23.887,23.887,122052.0
2017-06-19 14:10:00,29.84,29.84,29.81,29.81,23834.0,23.895,23.895,23.8709,23.8709,23834.0
2017-06-19 14:15:00,29.81,29.81,29.77,29.78,129799.0,23.8709,23.8709,23.8389,23.8469,129799.0
2017-06-19 14:20:00,29.78,29.79,29.76,29.76,51951.0,23.8469,23.8549,23.8309,23.8309,51951.0
2017-06-19 14:25:00,29.77,29.78,29.76,29.78,24164.0,23.8389,23.8469,23.8309,23.8469,24164.0
2017-06-19 14:30:00,29.78,29.79,29.76,29.78,83892.0,23.8469,23.8549,23.8309,23.8469,83892.0
2017-06-19 14:35:00,29.77,29.79,29.77,29.79,61557.0,23.8389,23.8549,23.8389,23.8549,61557.0
2017-06-19 14:40:00,29.79,29.84,29.78,29.83,61808.0,23.8549,23.895,23.8469,23.887,61808.0
2017-06-19 14:45:00,29.83,29.83,29.81,29.82,20758.0,23.887,23.887,23.8709,23.879,20758.0
2017-06-19 14:50:00,29.82,29.82,29.8,29.81,37932.0,23.879,23.879,23.8629,23.8709,37932.0
2017-06-19 14:55:00,29.82,29.83,29.79,29.83,59360.0,23.879,23.887,23.8549,23.887,59360.0
2017-06-19 15:00:00,29.83,29.83,29.82,29.82,24613.0,23.887,23.887,23.879,23.879,24613.0
2017-06-19 15:05:00,29.83,29.84,29.82,29.84,21409.0,23.887,23.895,23.879,23.895,21409.0
2017-06-19 15:10:00,29.84,29.84,29.83,29.84,20381.0,23.895,23.895,23.887,23.895,20381.0
2017-06-19 15:15:00,29.84,29.88,29.83,29.88,50933.0,23.895,23.927,23.887,23.927,50933.0
2017-06-19 15:20:00,29.88,29.88,29.86,29.87,41043.0,23.927,23.927,23.911,23.919,41043.0
2017-06-19 15:25:00,29.87,29.87,29.85,29.85,41649.0,23.919,23.919,23.903,23.903,41649.0
2017-06-19 15:30:00,29.85,29.88,29.85,29.87,57372.0,23.903,23.927,23.903,23.919,57372.0
2017-06-19 15:35:00,29.87,29.89,29.86,29.89,83617.0,23.919,23.935,23.911,23.935,83617.0
2017-06-19 15:40:00,29.89,29.89,29.87,29.87,56003.0,23.935,23.935,23.919,23.919,56003.0
2017-06-19 15:45:00,29.87,29.9,29.86,29.88,144811.0,23.919,23.943,23.911,23.927,144811.0
2017-06-19 15:50:00,29.89,29.89,29.87,29.89,236981.0,23.935,23.935,23.919,23.935,236981.0
2017-06-19 15:55:00,29.89,29.89,29.84,29.87,553527.0,23.935,23.935,23.895,23.919,553527.0
2017-06-20 09:30:00,29.8,29.89,29.78,29.86,94267.0,23.8629,23.935,23.8469,23.911,94267.0
2017-06-20 09:35:00,29.86,29.91,29.85,29.86,66045.0,23.911,23.951,23.903,23.911,66045.0
2017-06-20 09:40:00,29.86,29.9,29.86,29.88,40216.0,23.911,23.943,23.911,23.927,40216.0
2017-06-20 09:45:00,29.88,29.91,29.86,29.88,42007.0,23.927,23.951,23.911,23.927,42007.0
2017-06-20 09:50:00,29.88,29.94,29.87,29.94,36770.0,23.927,23.975,23.919,23.975,36770.0
2017-06-20 09:55:00,29.93,29.95,29.87,29.88,48760.0,23.967,23.9831,23.919,23.927,48760.0
2017-06-20 10:00:00,29.88,29.95,29.86,29.95,75815.0,23.927,23.9831,23.911,23.9831,75815.0
2017-06-20 10:05:00,29.95,29.97,29.87,29.87,55893.0,23.9831,23.9991,23.919,23.919,55893.0
2017-06-20 10:10:00,29.87,29.88,29.85,29.86,34937.0,23.919,23.927,23.903,23.911,34937.0
2017-06-20 10:15:00,29.85,29.92,29.85,29.91,35271.0,23.903,23.959,23.903,23.951,35271.0
2017-06-20 10:20:00,29.9,29.91,29.86,29.86,32173.0,23.943,23.951,23.911,23.911,32173.0
2017-06-20 10:25:00,29.87,29.88,29.84,29.84,28623.0,23.919,23.927,23.895,23.895,28623.0
2017-06-20 10:30:00,29.84,29.87,29.83,29.86,50068.0,23.895,23.919,23.887,23.911,50068.0
2017-06-20 10:35:00,29.86,29.88,29.84,29.88,33444.0,23.911,23.927,23.895,23.927,33444.0
2017-06-20 10:40:00,29.88,29.91,29.87,29.9,36552.0,23.927,23.951,23.919,23.943,36552.0
2017-06-20 10:45:00,29.89,29.9,29.86,29.89,26599.0,23.935,23.943,23.911,23.935,26599.0
2017-06-20 10:50:00,29.89,29.9,29.86,29.86,24623.0,23.935,23.943,23.911,23.911,24623.0
2017-06-20 10:55:00,29.86,29.88,29.86,29.88,46026.0,23.911,23.927,23.911,23.927,46026.0
2017-06-20 11:00:00,29.88,29.89,29.86,29.87,30643.0,23.927,23.935,23.911,23.919,30643.0
2017-06-20 11:05:00,29.87,29.88,29.85,29.86,24028.0,23.919,23.927,23.903,23.911,24028.0
2017-06-20 11:10:00,29.85,29.86,29.82,29.84,33531.0,23.903,23.911,23.879,23.895,33531.0
2017-06-20 11:15:00,29.83,29.84,29.8,29.82,33172.0,23.887,23.895,23.8629,23.879,33172.0
2017-06-20 11:20:00,29.83,29.83,29.79,29.8,26930.0,23.887,23.887,23.8549,23.8629,26930.0
2017-06-20 11:25:00,29.8,29.81,29.78,29.78,30278.0,23.8629,23.8709,23.8469,23.8469,30278.0
2017-06-20 11:30:00,29.79,29.79,29.75,29.77,75530.0,23.8549,23.8549,23.8229,23.8389,75530.0
2017-06-20 11:35:00,29.77,29.77,29.74,29.77,88923.0,23.8389,23.8389,23.8149,23.8389,88923.0
2017-06-20 11:40:00,29.77,29.78,29.74,29.77,52332.0,23.8389,23.8469,23.8149,23.8389,52332.0
2017-06-20 11:45:00,29.77,29.79,29.76,29.79,26563.0,23.8389,23.8549,23.8309,23.8549,26563.0
2017-06-20 11:50:00,29.8,29.82,29.78,29.81,29180.0,23.8629,23.879,23.8469,23.8709,29180.0
2017-06-20 11:55:00,29.82,29.82,29.79,29.79,21790.0,23.879,23.879,23.8549,23.8549,21790.0
2017-06-20 12:00:00,29.79,29.8,29.78,29.79,9217.0,23.8549,23.8629,23.8469,23.8549,9217.0
2017-06-20 12:05:00,29.78,29.81,29.78,29.79,25998.0,23.8469,23.8709,23.8469,23.8549,25998.0
2017-06-20 12:10:00,29.8,29.81,29.78,29.8,19283.0,23.8629,23.8709,23.8469,23.8629,19283.0
2017-06-20 12:15:00,29.8,29.8,29.77,29.77,14178.0,23.8629,23.8629,23.8389,23.8389,14178.0
2017-06-20 12:20:00,29.77,29.79,29.74,29.76,29283.0,23.8389,23.8549,23.8149,23.8309,29283.0
2017-06-20 12:25:00,29.75,29.76,29.73,29.74,29874.0,23.8229,23.8309,23.8069,23.8149,29874.0
2017-06-20 12:30:00,29.74,29.76,29.74,29.75,14633.0,23.8149,23.8309,23.8149,23.8229,14633.0
2017-06-20 12:35:00,29.76,29.78,29.74,29.75,26479.0,23.8309,23.8469,23.8149,23.8229,26479.0
2017-06-20 12:40:00,29.75,29.78,29.75,29.75,20814.0,23.8229,23.8469,23.8229,23.8229,20814.0
2017-06-20 12:45:00,29.75,29.76,29.73,29.76,56950.0,23.8229,23.8309,23.8069,23.8309,56950.0
2017-06-20 12:50:00,29.76,29.78,29.75,29.78,23600.0,23.8309,23.8469,23.8229,23.8469,23600.0
2017-06-20 12:55:00,29.78,29.82,29.77,29.82,42380.0,23.8469,23.879,23.8389,23.879,42380.0
2017-06-20 13:00:00,29.82,29.83,29.8,29.8,25789.0,23.879,23.887,23.8629,23.8629,25789.0
2017-06-20 13:05:00,29.8,29.81,29.78,29.79,19082.0,23.8629,23.8709,23.8469,23.8549,19082.0
2017-06-20 13:10:00,29.8,29.82,29.79,29.8,14800.0,23.8629,23.879,23.8549,23.8629,14800.0
2017-06-20 13:15:00,29.8,29.81,29.77,29.79,20442.0,23.8629,23.8709,23.8389,23.8549,20442.0
2017-06-20 13:20:00,29.79,29.83,29.78,29.82,12363.0,23.8549,23.887,23.8469,23.879,12363.0
2017-06-20 13:25:00,29.82,29.83,29.78,29.79,15274.0,23.879,23.887,23.8469,23.8549,15274.0
2017-06-20 13:30:00,29.8,29.81,29.79,29.81,12885.0,23.8629,23.8709,23.8549,23.8709,12885.0
2017-06-20 13:35:00,29.81,29.81,29.77,29.77,16728.0,23.8709,23.8709,23.8389,23.8389,16728.0
2017-06-20 13:40:00,29.78,29.79,29.77,29.79,23600.0,23.8469,23.8549,23.8389,23.8549,23600.0
2017-06-20 13:45:00,29.79,29.79,29.78,29.79,7648.0,23.8549,23.8549,23.8469,23.8549,7648.0
2017-06-20 13:50:00,29.79,29.79,29.78,29.79,14250.0,23.8549,23.8549,23.8469,23.8549,14250.0
2017-06-20 13:55:00,29.79,29.79,29.77,29.79,19192.0,23.8549,23.8549,23.8389,23.8549,19192.0
2017-06-20 14:00:00,29.79,29.81,29.78,29.8,33118.0,23.8549,23.8709,23.8469,23.8629,33118.0
2017-06-20 14:05:00,29.79,29.81,29.79,29.8,23939.0,23.8549,23.8709,23.8549,23.8629,23939.0
2017-06-20 14:10:00,29.79,29.8,29.77,29.79,30167.0,23.8549,23.8629,23.8389,23.8549,30167.0
2017-06-20 14:15:00,29.78,29.79,29.77,29.78,39663.0,23.8469,23.8549,23.8389,23.8469,39663.0
2017-06-20 14:20:00,29.78,29.79,29.76,29.77,44131.0,23.8469,23.8549,23.8309,23.8389,44131.0
2017-06-20 14:25:00,29.77,29.77,29.74,29.75,107507.0,23.8389,23.8389,23.8149,23.8229,107507.0
2017-06-20 14:30:00,29.74,29.77,29.74,29.75,54176.0,23.8149,23.8389,23.8149,23.8229,54176.0
2017-06-20 14:35:00,29.75,29.76,29.73,29.75,65764.0,23.8229,23.8309,23.8069,23.8229,65764.0
2017-06-20 14:40:00,29.75,29.75,29.73,29.75,17995.0,23.8229,23.8229,23.8069,23.8229,17995.0
2017-06-20 14:45:00,29.75,29.75,29.74,29.75,13445.0,23.8229,23.8229,23.8149,23.8229,13445.0
2017-06-20 14:50:00,29.75,29.78,29.74,29.78,28370.0,23.8229,23.8469,23.8149,23.8469,28370.0
2017-06-20 14:55:00,29.78,29.79,29.76,29.76,29273.0,23.8469,23.8549,23.8309,23.8309,29273.0
2017-06-20 15:00:00,29.77,29.8,29.76,29.79,36526.0,23.8389,23.8629,23.8309,23.8549,36526.0
2017-06-20 15:05:00,29.79,29.79,29.76,29.77,40430.0,23.8549,23.8549,23.8309,23.8389,40430.0
2017-06-20 15:10:00,29.77,29.81,29.76,29.8,54371.0,23.8389,23.8709,23.8309,23.8629,54371.0
2017-06-20 15:15:00,29.81,29.83,29.8,29.82,25743.0,23.8709,23.887,23.8629,23.879,25743.0
2017-06-20 15:20:00,29.82,29.82,29.8,29.8,19586.0,23.879,23.879,23.8629,23.8629,19586.0
2017-06-20 15:25:00,29.8,29.81,29.77,29.8,48730.0,23.8629,23.8709,23.8389,23.8629,48730.0
2017-06-20 15:30:00,29.8,29.8,29.74,29.76,74254.0,23.8629,23.8629,23.8149,23.8309,74254.0
2017-06-20 15:35:00,29.76,29.76,29.73,29.75,66309.0,23.8309,23.8309,23.8069,23.8229,66309.0
2017-06-20 15:40:00,29.76,29.76,29.71,29.71,95687.0,23.8309,23.8309,23.7909,23.7909,95687.0
2017-06-20 15:45:00,29.71,29.72,29.66,29.66,106978.0,23.7909,23.7989,23.7508,23.7508,106978.0
2017-06-20 15:50:00,29.66,29.68,29.66,29.66,224870.0,23.7508,23.7668,23.7508,23.7508,224870.0
2017-06-20 15:55:00,29.66,29.69,29.66,29.67,237709.0,23.7508,23.7749,23.7508,23.7588,237709.0
2017-06-21 09:30:00,29.82,29.83,29.73,29.75,125636.0,23.879,23.887,23.8069,23.8229,125636.0
2017-06-21 09:35:00,29.74,29.83,29.74,29.79,67014.0,23.8149,23.887,23.8149,23.8549,67014.0
2017-06-21 09:40:00,29.79,29.84,29.75,29.76,51592.0,23.8549,23.895,23.8229,23.8309,51592.0
2017-06-21 09:45:00,29.76,29.78,29.72,29.72,46599.0,23.8309,23.8469,23.7989,23.7989,46599.0
2017-06-21 09:50:00,29.73,29.73,29.65,29.7,72105.0,23.8069,23.8069,23.7428,23.7829,72105.0
2017-06-21 09:55:00,29.7,29.73,29.65,29.66,43915.0,23.7829,23.8069,23.7428,23.7508,43915.0
2017-06-21 10:00:00,29.66,29.72,29.65,29.68,70353.0,23.7508,23.7989,23.7428,23.7668,70353.0
2017-06-21 10:05:00,29.68,29.71,29.66,29.7,38827.0,23.7668,23.7909,23.7508,23.7829,38827.0
2017-06-21 10:10:00,29.69,29.7,29.66,29.68,39576.0,23.7749,23.7829,23.7508,23.7668,39576.0
2017-06-21 10:15:00,29.67,29.69,29.65,29.68,47476.0,23.7588,23.7749,23.7428,23.7668,47476.0
2017-06-21 10:20:00,29.68,29.71,29.67,29.7,38539.0,23.7668,23.7909,23.7588,23.7829,38539.0
2017-06-21 10:25:00,29.7,29.7,29.65,29.67,46251.0,23.7829,23.7829,23.7428,23.7588,46251.0
2017-06-21 10:30:00,29.67,29.71,29.66,29.71,93139.0,23.7588,23.7909,23.7508,23.7909,93139.0
2017-06-21 10:35:00,29.71,29.79,29.7,29.79,282559.0,23.7909,23.8549,23.7829,23.8549,282559.0
2017-06-21 10:40:00,29.78,29.85,29.77,29.83,80277.0,23.8469,23.903,23.8389,23.887,80277.0
2017-06-21 10:45:00,29.83,29.84,29.78,29.79,43309.0,23.887,23.895,23.8469,23.8549,43309.0
2017-06-21 10:50:00,29.79,29.8,29.75,29.75,69373.0,23.8549,23.8629,23.8229,23.8229,69373.0
2017-06-21 10:55:00,29.76,29.77,29.73,29.75,71762.0,23.8309,23.8389,23.8069,23.8229,71762.0
2017-06-21 11:00:00,29.75,29.77,29.73,29.75,58818.0,23.8229,23.8389,23.8069,23.8229,58818.0
2017-06-21 11:05:00,29.75,29.8,29.74,29.79,55033.0,23.8229,23.8629,23.8149,23.8549,55033.0
2017-06-21 11:10:00,29.79,29.8,29.73,29.74,83029.0,23.8549,23.8629,23.8069,23.8149,83029.0
2017-06-21 11:15:00,29.74,29.74,29.71,29.72,33358.0,23.8149,23.8149,23.7909,23.7989,33358.0
2017-06-21 11:20:00,29.71,29.8,29.71,29.76,43454.0,23.7909,23.8629,23.7909,23.8309,43454.0
2017-06-21 11:25:00,29.76,29.77,29.75,29.75,26008.0,23.8309,23.8389,23.8229,23.8229,26008.0
2017-06-21 11:30:00,29.76,29.76,29.72,29.74,86381.0,23.8309,23.8309,23.7989,23.8149,86381.0
2017-06-21 11:35:00,29.75,29.76,29.72,29.73,58308.0,23.8229,23.8309,23.7989,23.8069,58308.0
2017-06-21 11:40:00,29.73,29.76,29.72,29.74,57825.0,23.8069,23.8309,23.7989,23.8149,57825.0
2017-06-21 11:45:00,29.74,29.75,29.71,29.75,97735.0,23.8149,23.8229,23.7909,23.8229,97735.0
2017-06-21 11:50:00,29.75,29.76,29.74,29.75,96078.0,23.8229,23.8309,23.8149,23.8229,96078.0
2017-06-21 11:55:00,29.75,29.76,29.74,29.75,102751.0,23.8229,23.8309,23.8149,23.8229,102751.0
2017-06-21 12:00:00,29.75,29.75,29.72,29.73,26026.0,23.8229,23.8229,23.7989,23.8069,26026.0
2017-06-21 12:05:00,29.72,29.72,29.69,29.71,44816.0,23.7989,23.7989,23.7749,23.7909,44816.0
2017-06-21 12:10:00,29.71,29.71,29.69,29.71,156706.0,23.7909,23.7909,23.7749,23.7909,156706.0
2017-06-21 12:15:00,29.7,29.74,29.7,29.72,23909.0,23.7829,23.8149,23.7829,23.7989,23909.0
2017-06-21 12:20:00,29.73,29.75,29.72,29.75,14802.0,23.8069,23.8229,23.7989,23.8229,14802.0
2017-06-21 12:25:00,29.75,29.78,29.75,29.77,30634.0,23.8229,23.8469,23.8229,23.8389,30634.0
2017-06-21 12:30:00,29.77,29.79,29.74,29.75,63159.0,23.8389,23.8549,23.8149,23.8229,63159.0
2017-06-21 12:35:00,29.75,29.77,29.75,29.77,19762.0,23.8229,23.8389,23.8229,23.8389,19762.0
2017-06-21 12:40:00,29.77,29.78,29.75,29.76,26738.0,23.8389,23.8469,23.8229,23.8309,26738.0
2017-06-21 12:45:00,29.76,29.77,29.73,29.76,24581.0,23.8309,23.8389,23.8069,23.8309,24581.0
2017-06-21 12:50:00,29.75,29.77,29.75,29.77,13330.0,23.8229,23.8389,23.8229,23.8389,13330.0
2017-06-21 12:55:00,29.77,29.77,29.71,29.71,25139.0,23.8389,23.8389,23.7909,23.7909,25139.0
2017-06-21 13:00:00,29.71,29.77,29.71,29.77,28483.0,23.7909,23.8389,23.7909,23.8389,28483.0
2017-06-21 13:05:00,29.76,29.76,29.75,29.76,32870.0,23.8309,23.8309,23.8229,23.8309,32870.0
2017-06-21 13:10:00,29.76,29.76,29.71,29.71,53167.0,23.8309,23.8309,23.7909,23.7909,53167.0
2017-06-21 13:15:00,29.71,29.73,29.71,29.72,40967.0,23.7909,23.8069,23.7909,23.7989,40967.0
2017-06-21 13:20:00,29.72,29.72,29.7,29.71,24652.0,23.7989,23.7989,23.7829,23.7909,24652.0
2017-06-21 13:25:00,29.7,29.71,29.68,29.68,12407.0,23.7829,23.7909,23.7668,23.7668,12407.0
2017-06-21 13:30:00,29.68,29.7,29.68,29.7,40160.0,23.7668,23.7829,23.7668,23.7829,40160.0
2017-06-21 13:35:00,29.69,29.7,29.68,29.7,19415.0,23.7749,23.7829,23.7668,23.7829,19415.0
2017-06-21 13:40:00,29.7,29.71,29.68,29.69,21550.0,23.7829,23.7909,23.7668,23.7749,21550.0
2017-06-21 13:45:00,29.69,29.69,29.66,29.67,16536.0,23.7749,23.7749,23.7508,23.7588,16536.0
2017-06-21 13:50:00,29.66,29.68,29.64,29.68,45582.0,23.7508,23.7668,23.7348,23.7668,45582.0
2017-06-21 13:55:00,29.68,29.7,29.67,29.7,20579.0,23.7668,23.7829,23.7588,23.7829,20579.0
2017-06-21 14:00:00,29.69,29.7,29.63,29.64,107775.0,23.7749,23.7829,23.7268,23.7348,107775.0
2017-06-21 14:05:00,29.64,29.64,29.61,29.63,24574.0,23.7348,23.7348,23.7108,23.7268,24574.0
2017-06-21 14:10:00,29.63,29.64,29.61,29.61,17284.0,23.7268,23.7348,23.7108,23.7108,17284.0
2017-06-21 14:15:00,29.61,29.65,29.61,29.64,37115.0,23.7108,23.7428,23.7108,23.7348,37115.0
2017-06-21 14:20:00,29.64,29.64,29.62,29.63,20266.0,23.7348,23.7348,23.7188,23.7268,20266.0
2017-06-21 14:25:00,29.63,29.65,29.61,29.62,27351.0,23.7268,23.7428,23.7108,23.7188,27351.0
2017-06-21 14:30:00,29.63,29.65,29.61,29.64,36235.0,23.7268,23.7428,23.7108,23.7348,36235.0
2017-06-21 14:35:00,29.64,29.68,29.63,29.68,33224.0,23.7348,23.7668,23.7268,23.7668,33224.0
2017-06-21 14:40:00,29.69,29.71,29.67,29.71,29204.0,23.7749,23.7909,23.7588,23.7909,29204.0
2017-06-21 14:45:00,29.7,29.73,29.69,29.73,50997.0,23.7829,23.8069,23.7749,23.8069,50997.0
2017-06-21 14:50:00,29.73,29.73,29.72,29.73,23306.0,23.8069,23.8069,23.7989,23.8069,23306.0
2017-06-21 14:55:00,29.73,29.73,29.7,29.71,30006.0,23.8069,23.8069,23.7829,23.7909,30006.0
2017-06-21 15:00:00,29.71,29.72,29.68,29.7,42776.0,23.7909,23.7989,23.7668,23.7829,42776.0
2017-06-21 15:05:00,29.69,29.71,29.69,29.7,45763.0,23.7749,23.7909,23.7749,23.7829,45763.0
2017-06-21 15:10:00,29.7,29.71,29.67,29.68,41362.0,23.7829,23.7909,23.7588,23.7668,41362.0
2017-06-21 15:15:00,29.68,29.75,29.67,29.73,168447.0,23.7668,23.8229,23.7588,23.8069,168447.0
2017-06-21 15:20:00,29.73,29.76,29.72,29.76,41665.0,23.8069,23.8309,23.7989,23.8309,41665.0
2017-06-21 15:25:00,29.76,29.77,29.74,29.75,107510.0,23.8309,23.8389,23.8149,23.8229,107510.0
2017-06-21 15:30:00,29.75,29.75,29.74,29.75,40586.0,23.8229,23.8229,23.8149,23.8229,40586.0
2017-06-21 15:35:00,29.75,29.76,29.74,29.75,115583.0,23.8229,23.8309,23.8149,23.8229,115583.0
2017-06-21 15:40:00,29.75,29.78,29.75,29.77,92949.0,23.8229,23.8469,23.8229,23.8389,92949.0
2017-06-21 15:45:00,29.78,29.78,29.76,29.76,66113.0,23.8469,23.8469,23.8309,23.8309,66113.0
2017-06-21 15:50:00,29.77,29.77,29.74,29.77,111793.0,23.8389,23.8389,23.8149,23.8389,111793.0
2017-06-21 15:55:00,29.76,29.77,29.74,29.76,170391.0,23.8309,23.8389,23.8149,23.8309,170391.0
2017-06-22 09:30:00,29.76,29.78,29.71,29.72,115570.0,23.8309,23.8469,23.7909,23.7989,115570.0
2017-06-22 09:35:00,29.72,29.72,29.58,29.59,69943.0,23.7989,23.7989,23.6868,23.6948,69943.0
2017-06-22 09:40:00,29.59,29.67,29.58,29.67,49582.0,23.6948,23.7588,23.6868,23.7588,49582.0
2017-06-22 09:45:00,29.67,29.69,29.63,29.64,29050.0,23.7588,23.7749,23.7268,23.7348,29050.0
2017-06-22 09:50:00,29.64,29.65,29.6,29.61,31984.0,23.7348,23.7428,23.7028,23.7108,31984.0
2017-06-22 09:55:00,29.61,29.67,29.61,29.65,37474.0,23.7108,23.7588,23.7108,23.7428,37474.0
2017-06-22 10:00:00,29.65,29.65,29.57,29.59,61821.0,23.7428,23.7428,23.6788,23.6948,61821.0
2017-06-22 10:05:00,29.59,29.59,29.55,29.56,33040.0,23.6948,23.6948,23.6627,23.6708,33040.0
2017-06-22 10:10:00,29.57,29.62,29.56,29.6,38330.0,23.6788,23.7188,23.6708,23.7028,38330.0
2017-06-22 10:15:00,29.6,29.64,29.58,29.63,32829.0,23.7028,23.7348,23.6868,23.7268,32829.0
2017-06-22 10:20:00,29.63,29.63,29.59,29.62,45719.0,23.7268,23.7268,23.6948,23.7188,45719.0
2017-06-22 10:25:00,29.62,29.66,29.58,29.6,131869.0,23.7188,23.7508,23.6868,23.7028,131869.0
2017-06-22 10:30:00,29.6,29.63,29.59,29.62,24642.0,23.7028,23.7268,23.6948,23.7188,24642.0
2017-06-22 10:35:00,29.62,29.67,29.62,29.67,20517.0,23.7188,23.7588,23.7188,23.7588,20517.0
2017-06-22 10:40:00,29.67,29.73,29.66,29.71,90389.0,23.7588,23.8069,23.7508,23.7909,90389.0
2017-06-22 10:45:00,29.72,29.75,29.72,29.74,32601.0,23.7989,23.8229,23.7989,23.8149,32601.0
2017-06-22 10:50:00,29.75,29.77,29.74,29.75,30113.0,23.8229,23.8389,23.8149,23.8229,30113.0
2017-06-22 10:55:00,29.76,29.77,29.71,29.74,32186.0,23.8309,23.8389,23.7909,23.8149,32186.0
2017-06-22 11:00:00,29.75,29.76,29.71,29.75,38060.0,23.8229,23.8309,23.7909,23.8229,38060.0
2017-06-22 11:05:00,29.75,29.77,29.74,29.75,22379.0,23.8229,23.8389,23.8149,23.8229,22379.0
2017-06-22 11:10:00,29.74,29.76,29.73,29.73,27032.0,23.8149,23.8309,23.8069,23.8069,27032.0
2017-06-22 11:15:00,29.73,29.73,29.7,29.71,25789.0,23.8069,23.8069,23.7829,23.7909,25789.0
2017-06-22 11:20:00,29.71,29.75,29.7,29.74,13621.0,23.7909,23.8229,23.7829,23.8149,13621.0
2017-06-22 11:25:00,29.74,29.77,29.74,29.74,18603.0,23.8149,23.8389,23.8149,23.8149,18603.0
2017-06-22 11:30:00,29.74,29.75,29.73,29.74,17397.0,23.8149,23.8229,23.8069,23.8149,17397.0
2017-06-22 11:35:00,29.73,29.74,29.72,29.73,19331.0,23.8069,23.8149,23.7989,23.8069,19331.0
2017-06-22 11:40:00,29.74,29.75,29.71,29.71,24860.0,23.8149,23.8229,23.7909,23.7909,24860.0
2017-06-22 11:45:00,29.71,29.72,29.7,29.71,21739.0,23.7909,23.7989,23.7829,23.7909,21739.0
2017-06-22 11:50:00,29.71,29.72,29.7,29.71,28545.0,23.7909,23.7989,23.7829,23.7909,28545.0
2017-06-22 11:55:00,29.72,29.76,29.71,29.76,21786.0,23.7989,23.8309,23.7909,23.8309,21786.0
2017-06-22 12:00:00,29.76,29.77,29.72,29.73,25274.0,23.8309,23.8389,23.7989,23.8069,25274.0
2017-06-22 12:05:00,29.73,29.74,29.7,29.71,18044.0,23.8069,23.8149,23.7829,23.7909,18044.0
2017-06-22 12:10:00,29.71,29.72,29.7,29.71,14354.0,23.7909,23.7989,23.7829,23.7909,14354.0
2017-06-22 12:15:00,29.71,29.72,29.7,29.7,12140.0,23.7909,23.7989,23.7829,23.7829,12140.0
2017-06-22 12:20:00,29.7,29.74,29.7,29.74,23822.0,23.7829,23.8149,23.7829,23.8149,23822.0
2017-06-22 12:25:00,29.73,29.74,29.72,29.73,11066.0,23.8069,23.8149,23.7989,23.8069,11066.0
2017-06-22 12:30:00,29.74,29.74,29.71,29.71,18278.0,23.8149,23.8149,23.7909,23.7909,18278.0
2017-06-22 12:35:00,29.71,29.72,29.71,29.71,14199.0,23.7909,23.7989,23.7909,23.7909,14199.0
2017-06-22 12:40:00,29.71,29.74,29.71,29.73,29709.0,23.7909,23.8149,23.7909,23.8069,29709.0
2017-06-22 12:45:00,29.73,29.77,29.72,29.76,18228.0,23.8069,23.8389,23.7989,23.8309,18228.0
2017-06-22 12:50:00,29.77,29.79,29.76,29.79,20363.0,23.8389,23.8549,23.8309,23.8549,20363.0
2017-06-22 12:55:00,29.78,29.79,29.76,29.77,17104.0,23.8469,23.8549,23.8309,23.8389,17104.0
2017-06-22 13:00:00,29.77,29.79,29.76,29.79,39810.0,23.8389,23.8549,23.8309,23.8549,39810.0
2017-06-22 13:05:00,29.79,29.8,29.78,29.8,11084.0,23.8549,23.8629,23.8469,23.8629,11084.0
2017-06-22 13:10:00,29.8,29.8,29.76,29.76,24879.0,23.8629,23.8629,23.8309,23.8309,24879.0
2017-06-22 13:15:00,29.77,29.78,29.76,29.77,24055.0,23.8389,23.8469,23.8309,23.8389,24055.0
2017-06-22 13:20:00,29.77,29.78,29.76,29.77,15562.0,23.8389,23.8469,23.8309,23.8389,15562.0
2017-06-22 13:25:00,29.77,29.78,29.76,29.78,13811.0,23.8389,23.8469,23.8309,23.8469,13811.0
2017-06-22 13:30:00,29.78,29.78,29.77,29.77,14400.0,23.8469,23.8469,23.8389,23.8389,14400.0
2017-06-22 13:35:00,29.77,29.78,29.75,29.75,22725.0,23.8389,23.8469,23.8229,23.8229,22725.0
2017-06-22 13:40:00,29.75,29.76,29.74,29.74,15162.0,23.8229,23.8309,23.8149,23.8149,15162.0
2017-06-22 13:45:00,29.74,29.76,29.74,29.76,19684.0,23.8149,23.8309,23.8149,23.8309,19684.0
2017-06-22 13:50:00,29.76,29.77,29.75,29.77,20940.0,23.8309,23.8389,23.8229,23.8389,20940.0
2017-06-22 13:55:00,29.77,29.78,29.75,29.77,15571.0,23.8389,23.8469,23.8229,23.8389,15571.0
2017-06-22 14:00:00,29.78,29.78,29.76,29.77,17976.0,23.8469,23.8469,23.8309,23.8389,17976.0
2017-06-22 14:05:00,29.77,29.79,29.76,29.78,26798.0,23.8389,23.8549,23.8309,23.8469,26798.0
2017-06-22 14:10:00,29.78,29.78,29.75,29.76,31524.0,23.8469,23.8469,23.8229,23.8309,31524.0
2017-06-22 14:15:00,29.76,29.76,29.75,29.76,17308.0,23.8309,23.8309,23.8229,23.8309,17308.0
2017-06-22 14:20:00,29.76,29.76,29.73,29.73,26332.0,23.8309,23.8309,23.8069,23.8069,26332.0
2017-06-22 14:25:00,29.73,29.76,29.73,29.75,23320.0,23.8069,23.8309,23.8069,23.8229,23320.0
2017-06-22 14:30:00,29.76,29.76,29.74,29.74,13798.0,23.8309,23.8309,23.8149,23.8149,13798.0
2017-06-22 14:35:00,29.74,29.75,29.72,29.72,31256.0,23.8149,23.8229,23.7989,23.7989,31256.0
2017-06-22 14:40:00,29.72,29.73,29.72,29.73,27074.0,23.7989,23.8069,23.7989,23.8069,27074.0
2017-06-22 14:45:00,29.74,29.74,29.72,29.73,32163.0,23.8149,23.8149,23.7989,23.8069,32163.0
2017-06-22 14:50:00,29.74,29.75,29.73,29.75,21780.0,23.8149,23.8229,23.8069,23.8229,21780.0
2017-06-22 14:55:00,29.74,29.76,29.74,29.76,23558.0,23.8149,23.8309,23.8149,23.8309,23558.0
2017-06-22 15:00:00,29.76,29.78,29.75,29.78,29010.0,23.8309,23.8469,23.8229,23.8469,29010.0
2017-06-22 15:05:00,29.78,29.8,29.77,29.79,28121.0,23.8469,23.8629,23.8389,23.8549,28121.0
2017-06-22 15:10:00,29.78,29.79,29.76,29.76,23699.0,23.8469,23.8549,23.8309,23.8309,23699.0
2017-06-22 15:15:00,29.76,29.77,29.75,29.76,35492.0,23.8309,23.8389,23.8229,23.8309,35492.0
2017-06-22 15:20:00,29.76,29.8,29.75,29.8,49744.0,23.8309,23.8629,23.8229,23.8629,49744.0
2017-06-22 15:25:00,29.8,29.8,29.73,29.76,104862.0,23.8629,23.8629,23.8069,23.8309,104862.0
2017-06-22 15:30:00,29.75,29.76,29.72,29.73,55722.0,23.8229,23.8309,23.7989,23.8069,55722.0
2017-06-22 15:35:00,29.73,29.73,29.69,29.69,84123.0,23.8069,23.8069,23.7749,23.7749,84123.0
2017-06-22 15:40:00,29.69,29.71,29.69,29.7,100820.0,23.7749,23.7909,23.7749,23.7829,100820.0
2017-06-22 15:45:00,29.7,29.73,29.69,29.73,99446.0,23.7829,23.8069,23.7749,23.8069,99446.0
2017-06-22 15:50:00,29.73,29.73,29.72,29.73,104503.0,23.8069,23.8069,23.7989,23.8069,104503.0
2017-06-22 15:55:00,29.73,29.73,29.71,29.71,297725.0,23.8069,23.8069,23.7909,23.7909,297725.0
2017-06-23 09:30:00,29.74,29.79,29.7,29.73,75000.0,23.8149,23.8549,23.7829,23.8069,75000.0
2017-06-23 09:35:00,29.72,29.8,29.7,29.78,27794.0,23.7989,23.8629,23.7829,23.8469,27794.0
2017-06-23 09:40:00,29.78,29.78,29.71,29.73,32989.0,23.8469,23.8469,23.7909,23.8069,32989.0
2017-06-23 09:45:00,29.73,29.75,29.71,29.74,26559.0,23.8069,23.8229,23.7909,23.8149,26559.0
2017-06-23 09:50:00,29.73,29.8,29.72,29.8,23330.0,23.8069,23.8629,23.7989,23.8629,23330.0
2017-06-23 09:55:00,29.79,29.84,29.79,29.84,28047.0,23.8549,23.895,23.8549,23.895,28047.0
2017-06-23 10:00:00,29.84,29.85,29.8,29.81,16690.0,23.895,23.903,23.8629,23.8709,16690.0
2017-06-23 10:05:00,29.81,29.83,29.78,29.82,37223.0,23.8709,23.887,23.8469,23.879,37223.0
2017-06-23 10:10:00,29.81,29.83,29.79,29.8,20024.0,23.8709,23.887,23.8549,23.8629,20024.0
2017-06-23 10:15:00,29.8,29.82,29.78,29.8,22444.0,23.8629,23.879,23.8469,23.8629,22444.0
2017-06-23 10:20:00,29.8,29.83,29.77,29.8,99792.0,23.8629,23.887,23.8389,23.8629,99792.0
2017-06-23 10:25:00,29.8,29.81,29.79,29.79,52270.0,23.8629,23.8709,23.8549,23.8549,52270.0
2017-06-23 10:30:00,29.79,29.83,29.79,29.82,44064.0,23.8549,23.887,23.8549,23.879,44064.0
2017-06-23 10:35:00,29.83,29.87,29.82,29.85,45829.0,23.887,23.919,23.879,23.903,45829.0
2017-06-23 10:40:00,29.86,29.88,29.84,29.88,49843.0,23.911,23.927,23.895,23.927,49843.0
2017-06-23 10:45:00,29.89,29.91,29.88,29.9,63458.0,23.935,23.951,23.927,23.943,63458.0
2017-06-23 10:50:00,29.9,29.91,29.88,29.88,31591.0,23.943,23.951,23.927,23.927,31591.0
2017-06-23 10:55:00,29.88,29.9,29.87,29.89,22260.0,23.927,23.943,23.919,23.935,22260.0
2017-06-23 11:00:00,29.89,29.91,29.87,29.91,33432.0,23.935,23.951,23.919,23.951,33432.0
2017-06-23 11:05:00,29.91,29.91,29.89,29.9,48551.0,23.951,23.951,23.935,23.943,48551.0
2017-06-23 11:10:00,29.9,29.91,29.89,29.9,31353.0,23.943,23.951,23.935,23.943,31353.0
2017-06-23 11:15:00,29.91,29.91,29.89,29.89,36917.0,23.951,23.951,23.935,23.935,36917.0
2017-06-23 11:20:00,29.89,29.92,29.88,29.91,43124.0,23.935,23.959,23.927,23.951,43124.0
2017-06-23 11:25:00,29.91,29.92,29.89,29.91,25942.0,23.951,23.959,23.935,23.951,25942.0
2017-06-23 11:30:00,29.92,29.92,29.89,29.91,25476.0,23.959,23.959,23.935,23.951,25476.0
2017-06-23 11:35:00,29.92,29.92,29.91,29.92,10235.0,23.959,23.959,23.951,23.959,10235.0
2017-06-23 11:40:00,29.92,29.94,29.92,29.93,13409.0,23.959,23.975,23.959,23.967,13409.0
2017-06-23 11:45:00,29.94,29.94,29.92,29.94,19468.0,23.975,23.975,23.959,23.975,19468.0
2017-06-23 11:50:00,29.93,29.94,29.91,29.94,23946.0,23.967,23.975,23.951,23.975,23946.0
2017-06-23 11:55:00,29.94,29.96,29.93,29.96,34392.0,23.975,23.9911,23.967,23.9911,34392.0
2017-06-23 12:00:00,29.96,29.96,29.95,29.95,11349.0,23.9911,23.9911,23.9831,23.9831,11349.0
2017-06-23 12:05:00,29.96,29.96,29.94,29.95,22666.0,23.9911,23.9911,23.975,23.9831,22666.0
2017-06-23 12:10:00,29.95,29.95,29.93,29.93,28421.0,23.9831,23.9831,23.967,23.967,28421.0
2017-06-23 12:15:00,29.94,29.95,29.93,29.94,10358.0,23.975,23.9831,23.967,23.975,10358.0
2017-06-23 12:20:00,29.95,29.97,29.94,29.96,14132.0,23.9831,23.9991,23.975,23.9911,14132.0
2017-06-23 12:25:00,29.97,29.98,29.95,29.98,25325.0,23.9991,24.0071,23.9831,24.0071,25325.0
2017-06-23 12:30:00,29.97,30.0,29.97,29.98,49409.0,23.9991,24.0231,23.9991,24.0071,49409.0
2017-06-23 12:35:00,29.98,29.99,29.97,29.98,25126.0,24.0071,24.0151,23.9991,24.0071,25126.0
2017-06-23 12:40:00,29.97,29.98,29.96,29.96,25870.0,23.9991,24.0071,23.9911,23.9911,25870.0
2017-06-23 12:45:00,29.96,29.98,29.95,29.95,25492.0,23.9911,24.0071,23.9831,23.9831,25492.0
2017-06-23 12:50:00,29.96,29.97,29.95,29.95,11113.0,23.9911,23.9991,23.9831,23.9831,11113.0
2017-06-23 12:55:00,29.95,29.96,29.92,29.92,26375.0,23.9831,23.9911,23.959,23.959,26375.0
2017-06-23 13:00:00,29.92,29.93,29.9,29.93,45142.0,23.959,23.967,23.943,23.967,45142.0
2017-06-23 13:05:00,29.92,29.93,29.88,29.89,92280.0,23.959,23.967,23.927,23.935,92280.0
2017-06-23 13:10:00,29.89,29.93,29.89,29.91,90902.0,23.935,23.967,23.935,23.951,90902.0
2017-06-23 13:15:00,29.91,29.94,29.9,29.94,30644.0,23.951,23.975,23.943,23.975,30644.0
2017-06-23 13:20:00,29.94,29.94,29.92,29.93,24281.0,23.975,23.975,23.959,23.967,24281.0
2017-06-23 13:25:00,29.93,29.95,29.92,29.95,23337.0,23.967,23.9831,23.959,23.9831,23337.0
2017-06-23 13:30:00,29.95,29.96,29.94,29.95,10556.0,23.9831,23.9911,23.975,23.9831,10556.0
2017-06-23 13:35:00,29.96,29.96,29.94,29.94,24690.0,23.9911,23.9911,23.975,23.975,24690.0
2017-06-23 13:40:00,29.94,29.95,29.93,29.94,22847.0,23.975,23.9831,23.967,23.975,22847.0
2017-06-23 13:45:00,29.95,29.97,29.95,29.96,16515.0,23.9831,23.9991,23.9831,23.9911,16515.0
2017-06-23 13:50:00,29.96,29.98,29.96,29.98,30324.0,23.9911,24.0071,23.9911,24.0071,30324.0
2017-06-23 13:55:00,29.97,29.98,29.95,29.96,30496.0,23.9991,24.0071,23.9831,23.9911,30496.0
2017-06-23 14:00:00,29.96,29.97,29.96,29.96,10887.0,23.9911,23.9991,23.9911,23.9911,10887.0
2017-06-23 14:05:00,29.96,29.98,29.96,29.98,21893.0,23.9911,24.0071,23.9911,24.0071,21893.0
2017-06-23 14:10:00,29.98,29.98,29.97,29.98,21520.0,24.0071,24.0071,23.9991,24.0071,21520.0
2017-06-23 14:15:00,29.98,29.98,29.95,29.97,57363.0,24.0071,24.0071,23.9831,23.9991,57363.0
2017-06-23 14:20:00,29.97,29.97,29.95,29.95,25358.0,23.9991,23.9991,23.9831,23.9831,25358.0
2017-06-23 14:25:00,29.95,29.96,29.95,29.95,27181.0,23.9831,23.9911,23.9831,23.9831,27181.0
2017-06-23 14:30:00,29.96,29.96,29.93,29.94,34089.0,23.9911,23.9911,23.967,23.975,34089.0
2017-06-23 14:35:00,29.95,29.96,29.93,29.94,27691.0,23.9831,23.9911,23.967,23.975,27691.0
2017-06-23 14:40:00,29.93,29.94,29.91,29.91,19775.0,23.967,23.975,23.951,23.951,19775.0
2017-06-23 14:45:00,29.91,29.93,29.91,29.92,22793.0,23.951,23.967,23.951,23.959,22793.0
2017-06-23 14:50:00,29.93,29.94,29.92,29.92,27830.0,23.967,23.975,23.959,23.959,27830.0
2017-06-23 14:55:00,29.92,29.93,29.91,29.91,29885.0,23.959,23.967,23.951,23.951,29885.0
2017-06-23 15:00:00,29.91,29.92,29.87,29.89,54243.0,23.951,23.959,23.919,23.935,54243.0
2017-06-23 15:05:00,29.89,29.91,29.88,29.91,32446.0,23.935,23.951,23.927,23.951,32446.0
2017-06-23 15:10:00,29.91,29.91,29.9,29.91,14525.0,23.951,23.951,23.943,23.951,14525.0
2017-06-23 15:15:00,29.91,29.92,29.89,29.91,66003.0,23.951,23.959,23.935,23.951,66003.0
2017-06-23 15:20:00,29.91,29.91,29.89,29.89,30390.0,23.951,23.951,23.935,23.935,30390.0
2017-06-23 15:25:00,29.9,29.9,29.88,29.88,47631.0,23.943,23.943,23.927,23.927,47631.0
2017-06-23 15:30:00,29.88,29.92,29.88,29.92,60615.0,23.927,23.959,23.927,23.959,60615.0
2017-06-23 15:35:00,29.92,29.94,29.89,29.9,107044.0,23.959,23.975,23.935,23.943,107044.0
2017-06-23 15:40:00,29.9,29.96,29.89,29.96,99613.0,23.943,23.9911,23.935,23.9911,99613.0
2017-06-23 15:45:00,29.96,29.97,29.95,29.95,133263.0,23.9911,23.9991,23.9831,23.9831,133263.0
2017-06-23 15:50:00,29.95,29.96,29.95,29.96,130802.0,23.9831,23.9911,23.9831,23.9911,130802.0
2017-06-23 15:55:00,29.96,30.0,29.95,29.98,454396.0,23.9911,24.0231,23.9831,24.0071,454396.0
2017-06-26 09:30:00,29.98,30.23,29.98,30.17,456776.0,24.0071,24.2073,24.0071,24.1592,456776.0
2017-06-26 09:35:00,30.17,30.4,30.16,30.39,215921.0,24.1592,24.3434,24.1512,24.3354,215921.0
2017-06-26 09:40:00,30.39,30.39,30.29,30.33,86485.0,24.3354,24.3354,24.2553,24.2873,86485.0
2017-06-26 09:45:00,30.33,30.34,30.28,30.3,59937.0,24.2873,24.2954,24.2473,24.2633,59937.0
2017-06-26 09:50:00,30.31,30.35,30.29,30.35,90455.0,24.2713,24.3034,24.2553,24.3034,90455.0
2017-06-26 09:55:00,30.35,30.39,30.31,30.38,71245.0,24.3034,24.3354,24.2713,24.3274,71245.0
2017-06-26 10:00:00,30.38,30.38,30.29,30.32,74578.0,24.3274,24.3274,24.2553,24.2793,74578.0
2017-06-26 10:05:00,30.32,30.4,30.31,30.4,100296.0,24.2793,24.3434,24.2713,24.3434,100296.0
2017-06-26 10:10:00,30.41,30.41,30.34,30.36,52003.0,24.3514,24.3514,24.2954,24.3114,52003.0
2017-06-26 10:15:00,30.36,30.4,30.33,30.4,60819.0,24.3114,24.3434,24.2873,24.3434,60819.0
2017-06-26 10:20:00,30.39,30.4,30.37,30.38,44794.0,24.3354,24.3434,24.3194,24.3274,44794.0
2017-06-26 10:25:00,30.37,30.4,30.37,30.39,67360.0,24.3194,24.3434,24.3194,24.3354,67360.0
2017-06-26 10:30:00,30.38,30.39,30.29,30.31,99259.0,24.3274,24.3354,24.2553,24.2713,99259.0
2017-06-26 10:35:00,30.3,30.32,30.26,30.28,56809.0,24.2633,24.2793,24.2313,24.2473,56809.0
2017-06-26 10:40:00,30.28,30.28,30.24,30.26,139273.0,24.2473,24.2473,24.2153,24.2313,139273.0
2017-06-26 10:45:00,30.26,30.29,30.25,30.26,63465.0,24.2313,24.2553,24.2233,24.2313,63465.0
2017-06-26 10:50:00,30.25,30.28,30.24,30.26,121717.0,24.2233,24.2473,24.2153,24.2313,121717.0
2017-06-26 10:55:00,30.26,30.26,30.22,30.23,124118.0,24.2313,24.2313,24.1993,24.2073,124118.0
2017-06-26 11:00:00,30.23,30.24,30.11,30.14,117764.0,24.2073,24.2153,24.1112,24.1352,117764.0
2017-06-26 11:05:00,30.14,30.15,30.09,30.13,55697.0,24.1352,24.1432,24.0952,24.1272,55697.0
2017-06-26 11:10:00,30.13,30.19,30.12,30.19,66251.0,24.1272,24.1752,24.1192,24.1752,66251.0
2017-06-26 11:15:00,30.19,30.22,30.17,30.19,46334.0,24.1752,24.1993,24.1592,24.1752,46334.0
2017-06-26 11:20:00,30.19,30.21,30.17,30.2,40487.0,24.1752,24.1913,24.1592,24.1832,40487.0
2017-06-26 11:25:00,30.2,30.24,30.2,30.24,34411.0,24.1832,24.2153,24.1832,24.2153,34411.0
2017-06-26 11:30:00,30.24,30.24,30.21,30.21,29201.0,24.2153,24.2153,24.1913,24.1913,29201.0
2017-06-26 11:35:00,30.21,30.24,30.19,30.23,42949.0,24.1913,24.2153,24.1752,24.2073,42949.0
2017-06-26 11:40:00,30.23,30.28,30.22,30.26,31871.0,24.2073,24.2473,24.1993,24.2313,31871.0
2017-06-26 11:45:00,30.27,30.28,30.26,30.27,35300.0,24.2393,24.2473,24.2313,24.2393,35300.0
2017-06-26 11:50:00,30.26,30.27,30.23,30.25,37913.0,24.2313,24.2393,24.2073,24.2233,37913.0
2017-06-26 11:55:00,30.25,30.29,30.24,30.27,46443.0,24.2233,24.2553,24.2153,24.2393,46443.0
2017-06-26 12:00:00,30.27,30.32,30.27,30.32,38735.0,24.2393,24.2793,24.2393,24.2793,38735.0
2017-06-26 12:05:00,30.32,30.32,30.29,30.3,39692.0,24.2793,24.2793,24.2553,24.2633,39692.0
2017-06-26 12:10:00,30.3,30.31,30.29,30.3,23673.0,24.2633,24.2713,24.2553,24.2633,23673.0
2017-06-26 12:15:00,30.3,30.31,30.3,30.3,18450.0,24.2633,24.2713,24.2633,24.2633,18450.0
2017-06-26 12:20:00,30.31,30.31,30.29,30.31,31335.0,24.2713,24.2713,24.2553,24.2713,31335.0
2017-06-26 12:25:00,30.31,30.33,30.29,30.3,44855.0,24.2713,24.2873,24.2553,24.2633,44855.0
2017-06-26 12:30:00,30.3,30.32,30.3,30.3,23386.0,24.2633,24.2793,24.2633,24.2633,23386.0
2017-06-26 12:35:00,30.31,30.32,30.28,30.3,27079.0,24.2713,24.2793,24.2473,24.2633,27079.0
2017-06-26 12:40:00,30.3,30.32,30.29,30.31,19182.0,24.2633,24.2793,24.2553,24.2713,19182.0
2017-06-26 12:45:00,30.32,30.32,30.28,30.29,40312.0,24.2793,24.2793,24.2473,24.2553,40312.0
2017-06-26 12:50:00,30.28,30.32,30.28,30.32,19820.0,24.2473,24.2793,24.2473,24.2793,19820.0
2017-06-26 12:55:00,30.32,30.33,30.3,30.32,42100.0,24.2793,24.2873,24.2633,24.2793,42100.0
2017-06-26 13:00:00,30.31,30.32,30.29,30.29,45077.0,24.2713,24.2793,24.2553,24.2553,45077.0
2017-06-26 13:05:00,30.29,30.31,30.28,30.28,25451.0,24.2553,24.2713,24.2473,24.2473,25451.0
2017-06-26 13:10:00,30.28,30.29,30.26,30.27,31970.0,24.2473,24.2553,24.2313,24.2393,31970.0
2017-06-26 13:15:00,30.27,30.3,30.27,30.28,28276.0,24.2393,24.2633,24.2393,24.2473,28276.0
2017-06-26 13:20:00,30.29,30.29,30.27,30.28,25134.0,24.2553,24.2553,24.2393,24.2473,25134.0
2017-06-26 13:25:00,30.28,30.29,30.26,30.28,23440.0,24.2473,24.2553,24.2313,24.2473,23440.0
2017-06-26 13:30:00,30.28,30.29,30.26,30.29,24994.0,24.2473,24.2553,24.2313,24.2553,24994.0
2017-06-26 13:35:00,30.29,30.29,30.26,30.28,20744.0,24.2553,24.2553,24.2313,24.2473,20744.0
2017-06-26 13:40:00,30.28,30.29,30.27,30.27,28389.0,24.2473,24.2553,24.2393,24.2393,28389.0
2017-06-26 13:45:00,30.28,30.3,30.27,30.28,32616.0,24.2473,24.2633,24.2393,24.2473,32616.0
2017-06-26 13:50:00,30.27,30.3,30.27,30.3,18559.0,24.2393,24.2633,24.2393,24.2633,18559.0
2017-06-26 13:55:00,30.3,30.31,30.29,30.29,22148.0,24.2633,24.2713,24.2553,24.2553,22148.0
2017-06-26 14:00:00,30.3,30.3,30.26,30.28,28353.0,24.2633,24.2633,24.2313,24.2473,28353.0
2017-06-26 14:05:00,30.28,30.3,30.28,30.28,50339.0,24.2473,24.2633,24.2473,24.2473,50339.0
2017-06-26 14:10:00,30.28,30.29,30.26,30.28,40164.0,24.2473,24.2553,24.2313,24.2473,40164.0
2017-06-26 14:15:00,30.27,30.27,30.26,30.27,22524.0,24.2393,24.2393,24.2313,24.2393,22524.0
2017-06-26 14:20:00,30.27,30.28,30.26,30.28,38161.0,24.2393,24.2473,24.2313,24.2473,38161.0
2017-06-26 14:25:00,30.28,30.31,30.27,30.3,49682.0,24.2473,24.2713,24.2393,24.2633,49682.0
2017-06-26 14:30:00,30.3,30.31,30.29,30.3,66820.0,24.2633,24.2713,24.2553,24.2633,66820.0
2017-06-26 14:35:00,30.3,30.32,30.3,30.32,22795.0,24.2633,24.2793,24.2633,24.2793,22795.0
2017-06-26 14:40:00,30.32,30.33,30.31,30.32,55906.0,24.2793,24.2873,24.2713,24.2793,55906.0
2017-06-26 14:45:00,30.31,30.33,30.31,30.33,38588.0,24.2713,24.2873,24.2713,24.2873,38588.0
2017-06-26 14:50:00,30.33,30.33,30.31,30.32,39508.0,24.2873,24.2873,24.2713,24.2793,39508.0
2017-06-26 14:55:00,30.32,30.32,30.3,30.3,43899.0,24.2793,24.2793,24.2633,24.2633,43899.0
2017-06-26 15:00:00,30.3,30.32,30.27,30.32,52120.0,24.2633,24.2793,24.2393,24.2793,52120.0
2017-06-26 15:05:00,30.32,30.33,30.31,30.33,43087.0,24.2793,24.2873,24.2713,24.2873,43087.0
2017-06-26 15:10:00,30.32,30.34,30.3,30.32,77476.0,24.2793,24.2954,24.2633,24.2793,77476.0
2017-06-26 15:15:00,30.32,30.32,30.3,30.32,54616.0,24.2793,24.2793,24.2633,24.2793,54616.0
2017-06-26 15:20:00,30.31,30.32,30.28,30.29,78123.0,24.2713,24.2793,24.2473,24.2553,78123.0
2017-06-26 15:25:00,30.29,30.31,30.29,30.3,47147.0,24.2553,24.2713,24.2553,24.2633,47147.0
2017-06-26 15:30:00,30.3,30.32,30.29,30.32,69171.0,24.2633,24.2793,24.2553,24.2793,69171.0
2017-06-26 15:35:00,30.32,30.33,30.29,30.3,75011.0,24.2793,24.2873,24.2553,24.2633,75011.0
2017-06-26 15:40:00,30.29,30.3,30.29,30.3,100576.0,24.2553,24.2633,24.2553,24.2633,100576.0
2017-06-26 15:45:00,30.3,30.32,30.29,30.3,139974.0,24.2633,24.2793,24.2553,24.2633,139974.0
2017-06-26 15:50:00,30.3,30.31,30.25,30.25,243177.0,24.2633,24.2713,24.2233,24.2233,243177.0
2017-06-26 15:55:00,30.26,30.26,30.22,30.24,345479.0,24.2313,24.2313,24.1993,24.2153,345479.0
2017-06-27 09:30:00,30.18,30.23,30.14,30.18,225545.0,24.1672,24.2073,24.1352,24.1672,225545.0
2017-06-27 09:35:00,30.18,30.25,30.13,30.14,56688.0,24.1672,24.2233,24.1272,24.1352,56688.0
2017-06-27 09:40:00,30.14,30.19,30.08,30.13,70323.0,24.1352,24.1752,24.0872,24.1272,70323.0
2017-06-27 09:45:00,30.14,30.2,30.08,30.09,79883.0,24.1352,24.1832,24.0872,24.0952,79883.0
2017-06-27 09:50:00,30.09,30.29,30.08,30.26,134496.0,24.0952,24.2553,24.0872,24.2313,134496.0
2017-06-27 09:55:00,30.26,30.29,30.23,30.28,92031.0,24.2313,24.2553,24.2073,24.2473,92031.0
2017-06-27 10:00:00,30.28,30.31,30.22,30.3,97867.0,24.2473,24.2713,24.1993,24.2633,97867.0
2017-06-27 10:05:00,30.3,30.33,30.19,30.24,88419.0,24.2633,24.2873,24.1752,24.2153,88419.0
2017-06-27 10:10:00,30.23,30.26,30.21,30.25,54936.0,24.2073,24.2313,24.1913,24.2233,54936.0
2017-06-27 10:15:00,30.25,30.25,30.21,30.22,22267.0,24.2233,24.2233,24.1913,24.1993,22267.0
2017-06-27 10:20:00,30.22,30.26,30.22,30.24,35368.0,24.1993,24.2313,24.1993,24.2153,35368.0
2017-06-27 10:25:00,30.23,30.24,30.19,30.2,48110.0,24.2073,24.2153,24.1752,24.1832,48110.0
2017-06-27 10:30:00,30.2,30.26,30.19,30.26,64069.0,24.1832,24.2313,24.1752,24.2313,64069.0
2017-06-27 10:35:00,30.25,30.26,30.21,30.25,58166.0,24.2233,24.2313,24.1913,24.2233,58166.0
2017-06-27 10:40:00,30.25,30.28,30.24,30.28,51937.0,24.2233,24.2473,24.2153,24.2473,51937.0
2017-06-27 10:45:00,30.27,30.28,30.23,30.25,66774.0,24.2393,24.2473,24.2073,24.2233,66774.0
2017-06-27 10:50:00,30.25,30.26,30.24,30.25,162498.0,24.2233,24.2313,24.2153,24.2233,162498.0
2017-06-27 10:55:00,30.24,30.24,30.21,30.21,50139.0,24.2153,24.2153,24.1913,24.1913,50139.0
2017-06-27 11:00:00,30.21,30.28,30.21,30.28,48975.0,24.1913,24.2473,24.1913,24.2473,48975.0
2017-06-27 11:05:00,30.28,30.31,30.26,30.26,59360.0,24.2473,24.2713,24.2313,24.2313,59360.0
2017-06-27 11:10:00,30.25,30.27,30.25,30.27,25996.0,24.2233,24.2393,24.2233,24.2393,25996.0
2017-06-27 11:15:00,30.26,30.3,30.25,30.29,83545.0,24.2313,24.2633,24.2233,24.2553,83545.0
2017-06-27 11:20:00,30.3,30.32,30.28,30.28,62559.0,24.2633,24.2793,24.2473,24.2473,62559.0
2017-06-27 11:25:00,30.27,30.29,30.26,30.29,31748.0,24.2393,24.2553,24.2313,24.2553,31748.0
2017-06-27 11:30:00,30.29,30.32,30.28,30.31,60258.0,24.2553,24.2793,24.2473,24.2713,60258.0
2017-06-27 11:35:00,30.3,30.31,30.27,30.3,31003.0,24.2633,24.2713,24.2393,24.2633,31003.0
2017-06-27 11:40:00,30.3,30.34,30.29,30.34,62101.0,24.2633,24.2954,24.2553,24.2954,62101.0
2017-06-27 11:45:00,30.33,30.34,30.3,30.32,64353.0,24.2873,24.2954,24.2633,24.2793,64353.0
2017-06-27 11:50:00,30.33,30.33,30.29,30.29,53085.0,24.2873,24.2873,24.2553,24.2553,53085.0
2017-06-27 11:55:00,30.29,30.32,30.29,30.32,26667.0,24.2553,24.2793,24.2553,24.2793,26667.0
2017-06-27 12:00:00,30.31,30.33,30.3,30.32,27197.0,24.2713,24.2873,24.2633,24.2793,27197.0
2017-06-27 12:05:00,30.32,30.32,30.3,30.31,30896.0,24.2793,24.2793,24.2633,24.2713,30896.0
2017-06-27 12:10:00,30.31,30.32,30.28,30.29,37802.0,24.2713,24.2793,24.2473,24.2553,37802.0
2017-06-27 12:15:00,30.28,30.29,30.26,30.27,52077.0,24.2473,24.2553,24.2313,24.2393,52077.0
2017-06-27 12:20:00,30.27,30.28,30.26,30.26,18190.0,24.2393,24.2473,24.2313,24.2313,18190.0
2017-06-27 12:25:00,30.27,30.3,30.26,30.28,69221.0,24.2393,24.2633,24.2313,24.2473,69221.0
2017-06-27 12:30:00,30.29,30.31,30.28,30.29,38142.0,24.2553,24.2713,24.2473,24.2553,38142.0
2017-06-27 12:35:00,30.28,30.3,30.26,30.29,73692.0,24.2473,24.2633,24.2313,24.2553,73692.0
2017-06-27 12:40:00,30.28,30.29,30.25,30.25,74308.0,24.2473,24.2553,24.2233,24.2233,74308.0
2017-06-27 12:45:00,30.25,30.26,30.24,30.26,23899.0,24.2233,24.2313,24.2153,24.2313,23899.0
2017-06-27 12:50:00,30.25,30.26,30.21,30.22,45473.0,24.2233,24.2313,24.1913,24.1993,45473.0
2017-06-27 12:55:00,30.22,30.23,30.2,30.22,30089.0,24.1993,24.2073,24.1832,24.1993,30089.0
2017-06-27 13:00:00,30.21,30.23,30.21,30.23,34048.0,24.1913,24.2073,24.1913,24.2073,34048.0
2017-06-27 13:05:00,30.22,30.23,30.16,30.17,38145.0,24.1993,24.2073,24.1512,24.1592,38145.0
2017-06-27 13:10:00,30.17,30.18,30.14,30.17,46398.0,24.1592,24.1672,24.1352,24.1592,46398.0
2017-06-27 13:15:00,30.17,30.18,30.15,30.18,50991.0,24.1592,24.1672,24.1432,24.1672,50991.0
2017-06-27 13:20:00,30.18,30.21,30.17,30.21,34591.0,24.1672,24.1913,24.1592,24.1913,34591.0
2017-06-27 13:25:00,30.21,30.21,30.19,30.2,30522.0,24.1913,24.1913,24.1752,24.1832,30522.0
2017-06-27 13:30:00,30.2,30.21,30.18,30.2,50306.0,24.1832,24.1913,24.1672,24.1832,50306.0
2017-06-27 13:35:00,30.2,30.21,30.09,30.1,65037.0,24.1832,24.1913,24.0952,24.1032,65037.0
2017-06-27 13:40:00,30.1,30.13,30.09,30.11,72996.0,24.1032,24.1272,24.0952,24.1112,72996.0
2017-06-27 13:45:00,30.11,30.11,30.06,30.08,42907.0,24.1112,24.1112,24.0711,24.0872,42907.0
2017-06-27 13:50:00,30.08,30.09,30.05,30.07,35732.0,24.0872,24.0952,24.0631,24.0791,35732.0
2017-06-27 13:55:00,30.08,30.09,30.06,30.08,40605.0,24.0872,24.0952,24.0711,24.0872,40605.0
2017-06-27 14:00:00,30.08,30.09,30.04,30.05,81780.0,24.0872,24.0952,24.0551,24.0631,81780.0
2017-06-27 14:05:00,30.05,30.06,30.02,30.05,35739.0,24.0631,24.0711,24.0391,24.0631,35739.0
2017-06-27 14:10:00,30.05,30.06,30.02,30.05,58603.0,24.0631,24.0711,24.0391,24.0631,58603.0
2017-06-27 14:15:00,30.05,30.1,30.03,30.1,67826.0,24.0631,24.1032,24.0471,24.1032,67826.0
2017-06-27 14:20:00,30.1,30.1,30.07,30.09,55681.0,24.1032,24.1032,24.0791,24.0952,55681.0
2017-06-27 14:25:00,30.09,30.18,30.09,30.18,106904.0,24.0952,24.1672,24.0952,24.1672,106904.0
2017-06-27 14:30:00,30.18,30.2,30.15,30.16,63169.0,24.1672,24.1832,24.1432,24.1512,63169.0
2017-06-27 14:35:00,30.15,30.16,30.1,30.13,38235.0,24.1432,24.1512,24.1032,24.1272,38235.0
2017-06-27 14:40:00,30.13,30.15,30.12,30.14,22001.0,24.1272,24.1432,24.1192,24.1352,22001.0
2017-06-27 14:45:00,30.15,30.18,30.14,30.17,28930.0,24.1432,24.1672,24.1352,24.1592,28930.0
2017-06-27 14:50:00,30.16,30.18,30.15,30.16,69387.0,24.1512,24.1672,24.1432,24.1512,69387.0
2017-06-27 14:55:00,30.16,30.17,30.15,30.16,35972.0,24.1512,24.1592,24.1432,24.1512,35972.0
2017-06-27 15:00:00,30.16,30.16,30.14,30.16,27893.0,24.1512,24.1512,24.1352,24.1512,27893.0
2017-06-27 15:05:00,30.16,30.16,30.09,30.11,59821.0,24.1512,24.1512,24.0952,24.1112,59821.0
2017-06-27 15:10:00,30.11,30.14,30.11,30.14,35689.0,24.1112,24.1352,24.1112,24.1352,35689.0
2017-06-27 15:15:00,30.14,30.15,30.11,30.13,63143.0,24.1352,24.1432,24.1112,24.1272,63143.0
2017-06-27 15:20:00,30.14,30.15,30.12,30.13,43622.0,24.1352,24.1432,24.1192,24.1272,43622.0
2017-06-27 15:25:00,30.12,30.13,30.09,30.11,62014.0,24.1192,24.1272,24.0952,24.1112,62014.0
2017-06-27 15:30:00,30.11,30.13,30.08,30.09,84093.0,24.1112,24.1272,24.0872,24.0952,84093.0
2017-06-27 15:35:00,30.09,30.1,30.08,30.09,68468.0,24.0952,24.1032,24.0872,24.0952,68468.0
2017-06-27 15:40:00,30.08,30.11,30.06,30.08,137362.0,24.0872,24.1112,24.0711,24.0872,137362.0
2017-06-27 15:45:00,30.08,30.1,30.07,30.08,113111.0,24.0872,24.1032,24.0791,24.0872,113111.0
2017-06-27 15:50:00,30.07,30.08,30.01,30.03,138650.0,24.0791,24.0872,24.0311,24.0471,138650.0
2017-06-27 15:55:00,30.03,30.03,29.99,29.99,531914.0,24.0471,24.0471,24.0151,24.0151,531914.0
2017-06-28 09:30:00,30.27,30.27,30.03,30.16,230063.0,24.2393,24.2393,24.0471,24.1512,230063.0
2017-06-28 09:35:00,30.15,30.17,30.05,30.12,38706.0,24.1432,24.1592,24.0631,24.1192,38706.0
2017-06-28 09:40:00,30.12,30.16,30.11,30.13,34616.0,24.1192,24.1512,24.1112,24.1272,34616.0
2017-06-28 09:45:00,30.13,30.19,30.13,30.13,39985.0,24.1272,24.1752,24.1272,24.1272,39985.0
2017-06-28 09:50:00,30.13,30.16,30.12,30.13,65527.0,24.1272,24.1512,24.1192,24.1272,65527.0
2017-06-28 09:55:00,30.13,30.21,30.13,30.21,44159.0,24.1272,24.1913,24.1272,24.1913,44159.0
2017-06-28 10:00:00,30.2,30.24,30.19,30.22,53554.0,24.1832,24.2153,24.1752,24.1993,53554.0
2017-06-28 10:05:00,30.22,30.28,30.21,30.25,50655.0,24.1993,24.2473,24.1913,24.2233,50655.0
2017-06-28 10:10:00,30.25,30.33,30.25,30.32,105418.0,24.2233,24.2873,24.2233,24.2793,105418.0
2017-06-28 10:15:00,30.32,30.35,30.3,30.32,200756.0,24.2793,24.3034,24.2633,24.2793,200756.0
2017-06-28 10:20:00,30.33,30.38,30.3,30.31,48189.0,24.2873,24.3274,24.2633,24.2713,48189.0
2017-06-28 10:25:00,30.3,30.34,30.29,30.34,45411.0,24.2633,24.2954,24.2553,24.2954,45411.0
2017-06-28 10:30:00,30.34,30.37,30.32,30.37,36343.0,24.2954,24.3194,24.2793,24.3194,36343.0
2017-06-28 10:35:00,30.37,30.38,30.33,30.34,24145.0,24.3194,24.3274,24.2873,24.2954,24145.0
2017-06-28 10:40:00,30.34,30.4,30.33,30.4,31188.0,24.2954,24.3434,24.2873,24.3434,31188.0
2017-06-28 10:45:00,30.4,30.41,30.37,30.38,51167.0,24.3434,24.3514,24.3194,24.3274,51167.0
2017-06-28 10:50:00,30.38,30.43,30.37,30.43,33447.0,24.3274,24.3674,24.3194,24.3674,33447.0
2017-06-28 10:55:00,30.42,30.42,30.38,30.39,48837.0,24.3594,24.3594,24.3274,24.3354,48837.0
2017-06-28 11:00:00,30.38,30.47,30.38,30.46,59600.0,24.3274,24.3995,24.3274,24.3914,59600.0
2017-06-28 11:05:00,30.46,30.47,30.44,30.47,34733.0,24.3914,24.3995,24.3754,24.3995,34733.0
2017-06-28 11:10:00,30.47,30.5,30.47,30.5,33207.0,24.3995,24.4235,24.3995,24.4235,33207.0
2017-06-28 11:15:00,30.5,30.51,30.48,30.51,53065.0,24.4235,24.4315,24.4075,24.4315,53065.0
2017-06-28 11:20:00,30.51,30.51,30.5,30.51,16047.0,24.4315,24.4315,24.4235,24.4315,16047.0
2017-06-28 11:25:00,30.51,30.51,30.46,30.46,71760.0,24.4315,24.4315,24.3914,24.3914,71760.0
2017-06-28 11:30:00,30.47,30.48,30.44,30.46,79502.0,24.3995,24.4075,24.3754,24.3914,79502.0
2017-06-28 11:35:00,30.46,30.49,30.45,30.48,32246.0,24.3914,24.4155,24.3834,24.4075,32246.0
2017-06-28 11:40:00,30.46,30.47,30.44,30.44,26757.0,24.3914,24.3995,24.3754,24.3754,26757.0
2017-06-28 11:45:00,30.44,30.45,30.43,30.45,24280.0,24.3754,24.3834,24.3674,24.3834,24280.0
2017-06-28 11:50:00,30.45,30.5,30.44,30.49,33080.0,24.3834,24.4235,24.3754,24.4155,33080.0
2017-06-28 11:55:00,30.49,30.49,30.44,30.44,24572.0,24.4155,24.4155,24.3754,24.3754,24572.0
2017-06-28 12:00:00,30.43,30.46,30.43,30.45,26543.0,24.3674,24.3914,24.3674,24.3834,26543.0
2017-06-28 12:05:00,30.45,30.46,30.44,30.45,23929.0,24.3834,24.3914,24.3754,24.3834,23929.0
2017-06-28 12:10:00,30.45,30.47,30.44,30.46,19913.0,24.3834,24.3995,24.3754,24.3914,19913.0
2017-06-28 12:15:00,30.46,30.47,30.44,30.45,21776.0,24.3914,24.3995,24.3754,24.3834,21776.0
2017-06-28 12:20:00,30.46,30.46,30.41,30.42,41309.0,24.3914,24.3914,24.3514,24.3594,41309.0
2017-06-28 12:25:00,30.42,30.43,30.39,30.41,33399.0,24.3594,24.3674,24.3354,24.3514,33399.0
2017-06-28 12:30:00,30.41,30.42,30.4,30.41,16679.0,24.3514,24.3594,24.3434,24.3514,16679.0
2017-06-28 12:35:00,30.42,30.42,30.41,30.42,35866.0,24.3594,24.3594,24.3514,24.3594,35866.0
2017-06-28 12:40:00,30.42,30.42,30.4,30.41,52807.0,24.3594,24.3594,24.3434,24.3514,52807.0
2017-06-28 12:45:00,30.42,30.44,30.41,30.44,13965.0,24.3594,24.3754,24.3514,24.3754,13965.0
2017-06-28 12:50:00,30.44,30.44,30.41,30.41,25252.0,24.3754,24.3754,24.3514,24.3514,25252.0
2017-06-28 12:55:00,30.42,30.45,30.4,30.44,46471.0,24.3594,24.3834,24.3434,24.3754,46471.0
2017-06-28 13:00:00,30.44,30.47,30.44,30.44,25562.0,24.3754,24.3995,24.3754,24.3754,25562.0
2017-06-28 13:05:00,30.43,30.44,30.43,30.44,12487.0,24.3674,24.3754,24.3674,24.3754,12487.0
2017-06-28 13:10:00,30.44,30.44,30.4,30.4,35626.0,24.3754,24.3754,24.3434,24.3434,35626.0
2017-06-28 13:15:00,30.41,30.41,30.4,30.41,33586.0,24.3514,24.3514,24.3434,24.3514,33586.0
2017-06-28 13:20:00,30.41,30.41,30.4,30.41,21264.0,24.3514,24.3514,24.3434,24.3514,21264.0
2017-06-28 13:25:00,30.41,30.42,30.4,30.42,50182.0,24.3514,24.3594,24.3434,24.3594,50182.0
2017-06-28 13:30:00,30.42,30.43,30.41,30.42,16418.0,24.3594,24.3674,24.3514,24.3594,16418.0
2017-06-28 13:35:00,30.43,30.43,30.41,30.41,81415.0,24.3674,24.3674,24.3514,24.3514,81415.0
2017-06-28 13:40:00,30.42,30.42,30.39,30.39,21880.0,24.3594,24.3594,24.3354,24.3354,21880.0
2017-06-28 13:45:00,30.4,30.4,30.37,30.37,22692.0,24.3434,24.3434,24.3194,24.3194,22692.0
2017-06-28 13:50:00,30.38,30.41,30.36,30.41,26865.0,24.3274,24.3514,24.3114,24.3514,26865.0
2017-06-28 13:55:00,30.41,30.41,30.37,30.37,21681.0,24.3514,24.3514,24.3194,24.3194,21681.0
2017-06-28 14:00:00,30.38,30.39,30.37,30.38,31159.0,24.3274,24.3354,24.3194,24.3274,31159.0
2017-06-28 14:05:00,30.38,30.39,30.36,30.38,31163.0,24.3274,24.3354,24.3114,24.3274,31163.0
2017-06-28 14:10:00,30.38,30.39,30.37,30.38,15185.0,24.3274,24.3354,24.3194,24.3274,15185.0
2017-06-28 14:15:00,30.39,30.4,30.38,30.39,34124.0,24.3354,24.3434,24.3274,24.3354,34124.0
2017-06-28 14:20:00,30.4,30.4,30.39,30.39,24083.0,24.3434,24.3434,24.3354,24.3354,24083.0
2017-06-28 14:25:00,30.4,30.42,30.38,30.42,66822.0,24.3434,24.3594,24.3274,24.3594,66822.0
2017-06-28 14:30:00,30.41,30.46,30.41,30.45,58246.0,24.3514,24.3914,24.3514,24.3834,58246.0
2017-06-28 14:35:00,30.45,30.47,30.44,30.46,35469.0,24.3834,24.3995,24.3754,24.3914,35469.0
2017-06-28 14:40:00,30.47,30.47,30.44,30.45,22206.0,24.3995,24.3995,24.3754,24.3834,22206.0
2017-06-28 14:45:00,30.45,30.48,30.44,30.48,39825.0,24.3834,24.4075,24.3754,24.4075,39825.0
2017-06-28 14:50:00,30.48,30.51,30.47,30.5,105320.0,24.4075,24.4315,24.3995,24.4235,105320.0
2017-06-28 14:55:00,30.51,30.51,30.49,30.51,54370.0,24.4315,24.4315,24.4155,24.4315,54370.0
2017-06-28 15:00:00,30.52,30.54,30.51,30.53,58678.0,24.4395,24.4555,24.4315,24.4475,58678.0
2017-06-28 15:05:00,30.54,30.55,30.53,30.55,42987.0,24.4555,24.4635,24.4475,24.4635,42987.0
2017-06-28 15:10:00,30.55,30.55,30.54,30.55,38786.0,24.4635,24.4635,24.4555,24.4635,38786.0
2017-06-28 15:15:00,30.55,30.57,30.54,30.55,95393.0,24.4635,24.4795,24.4555,24.4635,95393.0
2017-06-28 15:20:00,30.56,30.56,30.55,30.55,23597.0,24.4715,24.4715,24.4635,24.4635,23597.0
2017-06-28 15:25:00,30.55,30.6,30.55,30.55,99267.0,24.4635,24.5036,24.4635,24.4635,99267.0
2017-06-28 15:30:00,30.55,30.56,30.53,30.53,55592.0,24.4635,24.4715,24.4475,24.4475,55592.0
2017-06-28 15:35:00,30.54,30.54,30.5,30.51,58058.0,24.4555,24.4555,24.4235,24.4315,58058.0
2017-06-28 15:40:00,30.5,30.52,30.49,30.49,88845.0,24.4235,24.4395,24.4155,24.4155,88845.0
2017-06-28 15:45:00,30.49,30.49,30.48,30.48,52883.0,24.4155,24.4155,24.4075,24.4075,52883.0
2017-06-28 15:50:00,30.48,30.51,30.48,30.5,157094.0,24.4075,24.4315,24.4075,24.4235,157094.0
2017-06-28 15:55:00,30.51,30.52,30.49,30.5,552729.0,24.4315,24.4395,24.4155,24.4235,552729.0
2017-06-29 09:30:00,30.55,30.58,30.41,30.45,197820.0,24.4635,24.4875,24.3514,24.3834,197820.0
2017-06-29 09:35:00,30.45,30.48,30.37,30.37,40968.0,24.3834,24.4075,24.3194,24.3194,40968.0
2017-06-29 09:40:00,30.37,30.4,30.3,30.32,37600.0,24.3194,24.3434,24.2633,24.2793,37600.0
2017-06-29 09:45:00,30.31,30.42,30.29,30.41,75023.0,24.2713,24.3594,24.2553,24.3514,75023.0
2017-06-29 09:50:00,30.42,30.51,30.42,30.44,71418.0,24.3594,24.4315,24.3594,24.3754,71418.0
2017-06-29 09:55:00,30.44,30.46,30.4,30.4,37474.0,24.3754,24.3914,24.3434,24.3434,37474.0
2017-06-29 10:00:00,30.4,30.43,30.36,30.39,62999.0,24.3434,24.3674,24.3114,24.3354,62999.0
2017-06-29 10:05:00,30.39,30.46,30.35,30.45,58069.0,24.3354,24.3914,24.3034,24.3834,58069.0
2017-06-29 10:10:00,30.45,30.45,30.38,30.41,69953.0,24.3834,24.3834,24.3274,24.3514,69953.0
2017-06-29 10:15:00,30.4,30.42,30.36,30.37,49246.0,24.3434,24.3594,24.3114,24.3194,49246.0
2017-06-29 10:20:00,30.37,30.44,30.36,30.4,78316.0,24.3194,24.3754,24.3114,24.3434,78316.0
2017-06-29 10:25:00,30.41,30.44,30.37,30.43,108507.0,24.3514,24.3754,24.3194,24.3674,108507.0
2017-06-29 10:30:00,30.43,30.48,30.43,30.45,59125.0,24.3674,24.4075,24.3674,24.3834,59125.0
2017-06-29 10:35:00,30.45,30.47,30.42,30.46,73460.0,24.3834,24.3995,24.3594,24.3914,73460.0
2017-06-29 10:40:00,30.46,30.51,30.45,30.51,59312.0,24.3914,24.4315,24.3834,24.4315,59312.0
2017-06-29 10:45:00,30.5,30.51,30.47,30.49,48392.0,24.4235,24.4315,24.3995,24.4155,48392.0
2017-06-29 10:50:00,30.48,30.52,30.48,30.51,57453.0,24.4075,24.4395,24.4075,24.4315,57453.0
2017-06-29 10:55:00,30.5,30.5,30.42,30.42,55426.0,24.4235,24.4235,24.3594,24.3594,55426.0
2017-06-29 11:00:00,30.42,30.46,30.42,30.45,56098.0,24.3594,24.3914,24.3594,24.3834,56098.0
2017-06-29 11:05:00,30.45,30.46,30.43,30.44,174985.0,24.3834,24.3914,24.3674,24.3754,174985.0
2017-06-29 11:10:00,30.44,30.44,30.34,30.36,75218.0,24.3754,24.3754,24.2954,24.3114,75218.0
2017-06-29 11:15:00,30.35,30.35,30.27,30.29,56633.0,24.3034,24.3034,24.2393,24.2553,56633.0
2017-06-29 11:20:00,30.29,30.32,30.28,30.3,53270.0,24.2553,24.2793,24.2473,24.2633,53270.0
2017-06-29 11:25:00,30.3,30.3,30.23,30.26,41988.0,24.2633,24.2633,24.2073,24.2313,41988.0
2017-06-29 11:30:00,30.25,30.25,30.11,30.21,86998.0,24.2233,24.2233,24.1112,24.1913,86998.0
2017-06-29 11:35:00,30.2,30.2,30.08,30.09,74348.0,24.1832,24.1832,24.0872,24.0952,74348.0
2017-06-29 11:40:00,30.08,30.09,30.04,30.08,127962.0,24.0872,24.0952,24.0551,24.0872,127962.0
2017-06-29 11:45:00,30.08,30.12,30.07,30.1,68558.0,24.0872,24.1192,24.0791,24.1032,68558.0
2017-06-29 11:50:00,30.1,30.1,30.04,30.06,88336.0,24.1032,24.1032,24.0551,24.0711,88336.0
2017-06-29 11:55:00,30.05,30.06,30.02,30.04,51739.0,24.0631,24.0711,24.0391,24.0551,51739.0
2017-06-29 12:00:00,30.04,30.07,30.0,30.04,56449.0,24.0551,24.0791,24.0231,24.0551,56449.0
2017-06-29 12:05:00,30.04,30.08,30.01,30.08,42699.0,24.0551,24.0872,24.0311,24.0872,42699.0
2017-06-29 12:10:00,30.08,30.14,30.07,30.1,53706.0,24.0872,24.1352,24.0791,24.1032,53706.0
2017-06-29 12:15:00,30.1,30.1,30.06,30.08,33491.0,24.1032,24.1032,24.0711,24.0872,33491.0
2017-06-29 12:20:00,30.08,30.13,30.07,30.13,39438.0,24.0872,24.1272,24.0791,24.1272,39438.0
2017-06-29 12:25:00,30.13,30.13,30.08,30.1,41348.0,24.1272,24.1272,24.0872,24.1032,41348.0
2017-06-29 12:30:00,30.1,30.17,30.1,30.12,94370.0,24.1032,24.1592,24.1032,24.1192,94370.0
2017-06-29 12:35:00,30.12,30.16,30.1,30.1,24750.0,24.1192,24.1512,24.1032,24.1032,24750.0
2017-06-29 12:40:00,30.1,30.15,30.09,30.15,29281.0,24.1032,24.1432,24.0952,24.1432,29281.0
2017-06-29 12:45:00,30.15,30.19,30.13,30.15,100356.0,24.1432,24.1752,24.1272,24.1432,100356.0
2017-06-29 12:50:00,30.14,30.18,30.13,30.16,129819.0,24.1352,24.1672,24.1272,24.1512,129819.0
2017-06-29 12:55:00,30.15,30.16,30.11,30.12,87704.0,24.1432,24.1512,24.1112,24.1192,87704.0
2017-06-29 13:00:00,30.11,30.14,30.1,30.11,59412.0,24.1112,24.1352,24.1032,24.1112,59412.0
2017-06-29 13:05:00,30.11,30.12,30.03,30.05,61326.0,24.1112,24.1192,24.0471,24.0631,61326.0
2017-06-29 13:10:00,30.05,30.05,29.95,29.97,68307.0,24.0631,24.0631,23.9831,23.9991,68307.0
2017-06-29 13:15:00,29.97,30.02,29.96,30.01,109421.0,23.9991,24.0391,23.9911,24.0311,109421.0
2017-06-29 13:20:00,30.0,30.03,29.98,30.0,307624.0,24.0231,24.0471,24.0071,24.0231,307624.0
2017-06-29 13:25:00,30.0,30.02,29.98,30.0,325780.0,24.0231,24.0391,24.0071,24.0231,325780.0
2017-06-29 13:30:00,30.0,30.08,29.98,30.08,166422.0,24.0231,24.0872,24.0071,24.0872,166422.0
2017-06-29 13:35:00,30.07,30.09,30.03,30.07,58101.0,24.0791,24.0952,24.0471,24.0791,58101.0
2017-06-29 13:40:00,30.07,30.13,30.07,30.09,30151.0,24.0791,24.1272,24.0791,24.0952,30151.0
2017-06-29 13:45:00,30.1,30.13,30.07,30.08,43968.0,24.1032,24.1272,24.0791,24.0872,43968.0
2017-06-29 13:50:00,30.08,30.1,30.06,30.1,51798.0,24.0872,24.1032,24.0711,24.1032,51798.0
2017-06-29 13:55:00,30.1,30.16,30.08,30.12,63061.0,24.1032,24.1512,24.0872,24.1192,63061.0
2017-06-29 14:00:00,30.12,30.12,30.07,30.08,54253.0,24.1192,24.1192,24.0791,24.0872,54253.0
2017-06-29 14:05:00,30.08,30.13,30.08,30.09,41017.0,24.0872,24.1272,24.0872,24.0952,41017.0
2017-06-29 14:10:00,30.09,30.16,30.09,30.16,56802.0,24.0952,24.1512,24.0952,24.1512,56802.0
2017-06-29 14:15:00,30.16,30.17,30.11,30.14,56695.0,24.1512,24.1592,24.1112,24.1352,56695.0
2017-06-29 14:20:00,30.14,30.22,30.13,30.22,81445.0,24.1352,24.1993,24.1272,24.1993,81445.0
2017-06-29 14:25:00,30.22,30.3,30.22,30.29,197558.0,24.1993,24.2633,24.1993,24.2553,197558.0
2017-06-29 14:30:00,30.29,30.3,30.27,30.27,148274.0,24.2553,24.2633,24.2393,24.2393,148274.0
2017-06-29 14:35:00,30.27,30.29,30.25,30.28,89678.0,24.2393,24.2553,24.2233,24.2473,89678.0
2017-06-29 14:40:00,30.28,30.34,30.27,30.3,98554.0,24.2473,24.2954,24.2393,24.2633,98554.0
2017-06-29 14:45:00,30.3,30.31,30.25,30.26,79331.0,24.2633,24.2713,24.2233,24.2313,79331.0
2017-06-29 14:50:00,30.26,30.33,30.24,30.33,69243.0,24.2313,24.2873,24.2153,24.2873,69243.0
2017-06-29 14:55:00,30.33,30.35,30.32,30.35,115269.0,24.2873,24.3034,24.2793,24.3034,115269.0
2017-06-29 15:00:00,30.35,30.42,30.34,30.39,172636.0,24.3034,24.3594,24.2954,24.3354,172636.0
2017-06-29 15:05:00,30.39,30.44,30.37,30.42,165117.0,24.3354,24.3754,24.3194,24.3594,165117.0
2017-06-29 15:10:00,30.42,30.42,30.36,30.38,90717.0,24.3594,24.3594,24.3114,24.3274,90717.0
2017-06-29 15:15:00,30.38,30.44,30.37,30.43,90530.0,24.3274,24.3754,24.3194,24.3674,90530.0
2017-06-29 15:20:00,30.43,30.44,30.41,30.43,112819.0,24.3674,24.3754,24.3514,24.3674,112819.0
2017-06-29 15:25:00,30.42,30.43,30.37,30.39,127844.0,24.3594,24.3674,24.3194,24.3354,127844.0
2017-06-29 15:30:00,30.39,30.45,30.38,30.45,110032.0,24.3354,24.3834,24.3274,24.3834,110032.0
2017-06-29 15:35:00,30.44,30.45,30.41,30.45,124725.0,24.3754,24.3834,24.3514,24.3834,124725.0
2017-06-29 15:40:00,30.45,30.46,30.43,30.45,159606.0,24.3834,24.3914,24.3674,24.3834,159606.0
2017-06-29 15:45:00,30.45,30.46,30.43,30.45,188766.0,24.3834,24.3914,24.3674,24.3834,188766.0
2017-06-29 15:50:00,30.45,30.48,30.44,30.46,275870.0,24.3834,24.4075,24.3754,24.3914,275870.0
2017-06-29 15:55:00,30.46,30.46,30.37,30.38,481707.0,24.3914,24.3914,24.3194,24.3274,481707.0
2017-06-30 09:30:00,30.42,30.42,30.3,30.31,146599.0,24.3594,24.3594,24.2633,24.2713,146599.0
2017-06-30 09:35:00,30.3,30.36,30.26,30.35,90462.0,24.2633,24.3114,24.2313,24.3034,90462.0
2017-06-30 09:40:00,30.35,30.35,30.26,30.27,96310.0,24.3034,24.3034,24.2313,24.2393,96310.0
2017-06-30 09:45:00,30.27,30.3,30.22,30.22,176857.0,24.2393,24.2633,24.1993,24.1993,176857.0
2017-06-30 09:50:00,30.22,30.26,30.17,30.18,178450.0,24.1993,24.2313,24.1592,24.1672,178450.0
2017-06-30 09:55:00,30.17,30.18,30.09,30.12,173669.0,24.1592,24.1672,24.0952,24.1192,173669.0
2017-06-30 10:00:00,30.12,30.15,30.1,30.11,117018.0,24.1192,24.1432,24.1032,24.1112,117018.0
2017-06-30 10:05:00,30.11,30.15,30.05,30.06,209194.0,24.1112,24.1432,24.0631,24.0711,209194.0
2017-06-30 10:10:00,30.07,30.16,30.04,30.15,73728.0,24.0791,24.1512,24.0551,24.1432,73728.0
2017-06-30 10:15:00,30.15,30.16,30.08,30.1,85119.0,24.1432,24.1512,24.0872,24.1032,85119.0
2017-06-30 10:20:00,30.1,30.21,30.08,30.21,81169.0,24.1032,24.1913,24.0872,24.1913,81169.0
2017-06-30 10:25:00,30.21,30.21,30.15,30.16,119357.0,24.1913,24.1913,24.1432,24.1512,119357.0
2017-06-30 10:30:00,30.16,30.17,30.12,30.14,66110.0,24.1512,24.1592,24.1192,24.1352,66110.0
2017-06-30 10:35:00,30.15,30.16,30.11,30.12,45805.0,24.1432,24.1512,24.1112,24.1192,45805.0
2017-06-30 10:40:00,30.12,30.13,30.07,30.09,82866.0,24.1192,24.1272,24.0791,24.0952,82866.0
2017-06-30 10:45:00,30.09,30.11,30.06,30.07,90477.0,24.0952,24.1112,24.0711,24.0791,90477.0
2017-06-30 10:50:00,30.07,30.08,30.05,30.08,44623.0,24.0791,24.0872,24.0631,24.0872,44623.0
2017-06-30 10:55:00,30.08,30.13,30.07,30.13,59067.0,24.0872,24.1272,24.0791,24.1272,59067.0
2017-06-30 11:00:00,30.12,30.13,30.09,30.09,77643.0,24.1192,24.1272,24.0952,24.0952,77643.0
2017-06-30 11:05:00,30.1,30.13,30.08,30.12,104687.0,24.1032,24.1272,24.0872,24.1192,104687.0
2017-06-30 11:10:00,30.13,30.16,30.11,30.14,53495.0,24.1272,24.1512,24.1112,24.1352,53495.0
2017-06-30 11:15:00,30.13,30.14,30.08,30.08,59614.0,24.1272,24.1352,24.0872,24.0872,59614.0
2017-06-30 11:20:00,30.09,30.1,30.07,30.08,100134.0,24.0952,24.1032,24.0791,24.0872,100134.0
2017-06-30 11:25:00,30.07,30.08,30.04,30.06,93226.0,24.0791,24.0872,24.0551,24.0711,93226.0
2017-06-30 11:30:00,30.05,30.08,30.04,30.06,87542.0,24.0631,24.0872,24.0551,24.0711,87542.0
2017-06-30 11:35:00,30.07,30.07,30.04,30.05,91482.0,24.0791,24.0791,24.0551,24.0631,91482.0
2017-06-30 11:40:00,30.06,30.06,30.03,30.05,63161.0,24.0711,24.0711,24.0471,24.0631,63161.0
2017-06-30 11:45:00,30.05,30.06,30.04,30.05,27646.0,24.0631,24.0711,24.0551,24.0631,27646.0
2017-06-30 11:50:00,30.06,30.07,30.04,30.07,62847.0,24.0711,24.0791,24.0551,24.0791,62847.0
2017-06-30 11:55:00,30.07,30.12,30.07,30.11,50515.0,24.0791,24.1192,24.0791,24.1112,50515.0
2017-06-30 12:00:00,30.11,30.14,30.09,30.13,59905.0,24.1112,24.1352,24.0952,24.1272,59905.0
2017-06-30 12:05:00,30.13,30.13,30.08,30.11,243437.0,24.1272,24.1272,24.0872,24.1112,243437.0
2017-06-30 12:10:00,30.11,30.11,30.08,30.09,93074.0,24.1112,24.1112,24.0872,24.0952,93074.0
2017-06-30 12:15:00,30.09,30.1,30.07,30.08,113836.0,24.0952,24.1032,24.0791,24.0872,113836.0
2017-06-30 12:20:00,30.08,30.08,30.05,30.08,38530.0,24.0872,24.0872,24.0631,24.0872,38530.0
2017-06-30 12:25:00,30.08,30.08,30.05,30.05,38644.0,24.0872,24.0872,24.0631,24.0631,38644.0
2017-06-30 12:30:00,30.06,30.06,30.05,30.05,34336.0,24.0711,24.0711,24.0631,24.0631,34336.0
2017-06-30 12:35:00,30.05,30.06,30.01,30.01,245041.0,24.0631,24.0711,24.0311,24.0311,245041.0
2017-06-30 12:40:00,30.01,30.02,29.96,29.98,105229.0,24.0311,24.0391,23.9911,24.0071,105229.0
2017-06-30 12:45:00,29.97,29.99,29.96,29.96,49327.0,23.9991,24.0151,23.9911,23.9911,49327.0
2017-06-30 12:50:00,29.96,29.99,29.96,29.97,34563.0,23.9911,24.0151,23.9911,23.9991,34563.0
2017-06-30 12:55:00,29.98,30.0,29.96,30.0,41840.0,24.0071,24.0231,23.9911,24.0231,41840.0
2017-06-30 13:00:00,30.0,30.06,29.99,30.03,51365.0,24.0231,24.0711,24.0151,24.0471,51365.0
2017-06-30 13:05:00,30.03,30.04,30.02,30.03,41332.0,24.0471,24.0551,24.0391,24.0471,41332.0
2017-06-30 13:10:00,30.03,30.03,30.02,30.03,39348.0,24.0471,24.0471,24.0391,24.0471,39348.0
2017-06-30 13:15:00,30.03,30.04,30.02,30.04,28851.0,24.0471,24.0551,24.0391,24.0551,28851.0
2017-06-30 13:20:00,30.04,30.04,30.02,30.03,84479.0,24.0551,24.0551,24.0391,24.0471,84479.0
2017-06-30 13:25:00,30.02,30.05,30.01,30.04,44296.0,24.0391,24.0631,24.0311,24.0551,44296.0
2017-06-30 13:30:00,30.04,30.04,30.02,30.02,36315.0,24.0551,24.0551,24.0391,24.0391,36315.0
2017-06-30 13:35:00,30.02,30.05,30.02,30.05,34007.0,24.0391,24.0631,24.0391,24.0631,34007.0
2017-06-30 13:40:00,30.05,30.05,30.04,30.04,16564.0,24.0631,24.0631,24.0551,24.0551,16564.0
2017-06-30 13:45:00,30.04,30.05,30.04,30.05,21382.0,24.0551,24.0631,24.0551,24.0631,21382.0
2017-06-30 13:50:00,30.05,30.05,30.03,30.04,63891.0,24.0631,24.0631,24.0471,24.0551,63891.0
2017-06-30 13:55:00,30.04,30.06,30.03,30.05,55111.0,24.0551,24.0711,24.0471,24.0631,55111.0
2017-06-30 14:00:00,30.04,30.07,30.04,30.07,65338.0,24.0551,24.0791,24.0551,24.0791,65338.0
2017-06-30 14:05:00,30.06,30.08,30.05,30.07,71236.0,24.0711,24.0872,24.0631,24.0791,71236.0
2017-06-30 14:10:00,30.07,30.08,30.04,30.05,87911.0,24.0791,24.0872,24.0551,24.0631,87911.0
2017-06-30 14:15:00,30.05,30.06,30.04,30.05,41418.0,24.0631,24.0711,24.0551,24.0631,41418.0
2017-06-30 14:20:00,30.06,30.09,30.05,30.09,44508.0,24.0711,24.0952,24.0631,24.0952,44508.0
2017-06-30 14:25:00,30.08,30.1,30.08,30.09,56275.0,24.0872,24.1032,24.0872,24.0952,56275.0
2017-06-30 14:30:00,30.09,30.13,30.08,30.13,43032.0,24.0952,24.1272,24.0872,24.1272,43032.0
2017-06-30 14:35:00,30.13,30.13,30.12,30.13,22020.0,24.1272,24.1272,24.1192,24.1272,22020.0
2017-06-30 14:40:00,30.13,30.14,30.11,30.14,62066.0,24.1272,24.1352,24.1112,24.1352,62066.0
2017-06-30 14:45:00,30.14,30.18,30.13,30.18,52944.0,24.1352,24.1672,24.1272,24.1672,52944.0
2017-06-30 14:50:00,30.18,30.18,30.16,30.16,35767.0,24.1672,24.1672,24.1512,24.1512,35767.0
2017-06-30 14:55:00,30.16,30.17,30.15,30.15,40122.0,24.1512,24.1592,24.1432,24.1432,40122.0
2017-06-30 15:00:00,30.15,30.17,30.15,30.16,66842.0,24.1432,24.1592,24.1432,24.1512,66842.0
2017-06-30 15:05:00,30.16,30.17,30.15,30.16,24376.0,24.1512,24.1592,24.1432,24.1512,24376.0
2017-06-30 15:10:00,30.16,30.17,30.13,30.14,74777.0,24.1512,24.1592,24.1272,24.1352,74777.0
2017-06-30 15:15:00,30.14,30.16,30.13,30.16,59103.0,24.1352,24.1512,24.1272,24.1512,59103.0
2017-06-30 15:20:00,30.16,30.19,30.15,30.19,52205.0,24.1512,24.1752,24.1432,24.1752,52205.0
2017-06-30 15:25:00,30.19,30.2,30.18,30.18,50055.0,24.1752,24.1832,24.1672,24.1672,50055.0
2017-06-30 15:30:00,30.18,30.19,30.14,30.15,96979.0,24.1672,24.1752,24.1352,24.1432,96979.0
2017-06-30 15:35:00,30.15,30.15,30.14,30.14,57163.0,24.1432,24.1432,24.1352,24.1352,57163.0
2017-06-30 15:40:00,30.15,30.15,30.14,30.14,89044.0,24.1432,24.1432,24.1352,24.1352,89044.0
2017-06-30 15:45:00,30.15,30.2,30.14,30.2,223312.0,24.1432,24.1832,24.1352,24.1832,223312.0
2017-06-30 15:50:00,30.19,30.2,30.13,30.13,221628.0,24.1752,24.1832,24.1272,24.1272,221628.0
2017-06-30 15:55:00,30.14,30.14,30.05,30.05,604758.0,24.1352,24.1352,24.0631,24.0631,604758.0
2017-07-03 09:30:00,30.25,30.31,30.11,30.14,136001.0,24.2233,24.2713,24.1112,24.1352,136001.0
2017-07-03 09:35:00,30.14,30.15,30.07,30.12,49417.0,24.1352,24.1432,24.0791,24.1192,49417.0
2017-07-03 09:40:00,30.13,30.25,30.12,30.25,56224.0,24.1272,24.2233,24.1192,24.2233,56224.0
2017-07-03 09:45:00,30.25,30.26,30.23,30.25,102798.0,24.2233,24.2313,24.2073,24.2233,102798.0
2017-07-03 09:50:00,30.25,30.26,30.16,30.2,95695.0,24.2233,24.2313,24.1512,24.1832,95695.0
2017-07-03 09:55:00,30.2,30.22,30.16,30.19,64356.0,24.1832,24.1993,24.1512,24.1752,64356.0
2017-07-03 10:00:00,30.19,30.22,30.17,30.19,95923.0,24.1752,24.1993,24.1592,24.1752,95923.0
2017-07-03 10:05:00,30.19,30.25,30.18,30.24,34984.0,24.1752,24.2233,24.1672,24.2153,34984.0
2017-07-03 10:10:00,30.24,30.29,30.21,30.25,61690.0,24.2153,24.2553,24.1913,24.2233,61690.0
2017-07-03 10:15:00,30.26,30.26,30.21,30.22,40005.0,24.2313,24.2313,24.1913,24.1993,40005.0
2017-07-03 10:20:00,30.22,30.22,30.16,30.17,36846.0,24.1993,24.1993,24.1512,24.1592,36846.0
2017-07-03 10:25:00,30.16,30.21,30.14,30.18,60957.0,24.1512,24.1913,24.1352,24.1672,60957.0
2017-07-03 10:30:00,30.18,30.22,30.17,30.21,52813.0,24.1672,24.1993,24.1592,24.1913,52813.0
2017-07-03 10:35:00,30.2,30.21,30.19,30.2,32514.0,24.1832,24.1913,24.1752,24.1832,32514.0
2017-07-03 10:40:00,30.2,30.23,30.19,30.23,38707.0,24.1832,24.2073,24.1752,24.2073,38707.0
2017-07-03 10:45:00,30.24,30.24,30.21,30.23,45679.0,24.2153,24.2153,24.1913,24.2073,45679.0
2017-07-03 10:50:00,30.23,30.26,30.22,30.24,57945.0,24.2073,24.2313,24.1993,24.2153,57945.0
2017-07-03 10:55:00,30.24,30.26,30.23,30.26,51570.0,24.2153,24.2313,24.2073,24.2313,51570.0
2017-07-03 11:00:00,30.26,30.27,30.22,30.23,106069.0,24.2313,24.2393,24.1993,24.2073,106069.0
2017-07-03 11:05:00,30.23,30.27,30.22,30.27,88126.0,24.2073,24.2393,24.1993,24.2393,88126.0
2017-07-03 11:10:00,30.27,30.27,30.23,30.27,62894.0,24.2393,24.2393,24.2073,24.2393,62894.0
2017-07-03 11:15:00,30.27,30.27,30.24,30.25,54278.0,24.2393,24.2393,24.2153,24.2233,54278.0
2017-07-03 11:20:00,30.25,30.3,30.23,30.29,76518.0,24.2233,24.2633,24.2073,24.2553,76518.0
2017-07-03 11:25:00,30.29,30.31,30.28,30.29,48067.0,24.2553,24.2713,24.2473,24.2553,48067.0
2017-07-03 11:30:00,30.28,30.3,30.28,30.29,54405.0,24.2473,24.2633,24.2473,24.2553,54405.0
2017-07-03 11:35:00,30.28,30.28,30.23,30.26,55390.0,24.2473,24.2473,24.2073,24.2313,55390.0
2017-07-03 11:40:00,30.26,30.29,30.26,30.27,35341.0,24.2313,24.2553,24.2313,24.2393,35341.0
2017-07-03 11:45:00,30.27,30.29,30.26,30.29,48351.0,24.2393,24.2553,24.2313,24.2553,48351.0
2017-07-03 11:50:00,30.29,30.29,30.25,30.27,51207.0,24.2553,24.2553,24.2233,24.2393,51207.0
2017-07-03 11:55:00,30.27,30.29,30.27,30.29,33669.0,24.2393,24.2553,24.2393,24.2553,33669.0
2017-07-03 12:00:00,30.28,30.28,30.25,30.27,57575.0,24.2473,24.2473,24.2233,24.2393,57575.0
2017-07-03 12:05:00,30.27,30.27,30.21,30.21,62817.0,24.2393,24.2393,24.1913,24.1913,62817.0
2017-07-03 12:10:00,30.21,30.22,30.16,30.17,38320.0,24.1913,24.1993,24.1512,24.1592,38320.0
2017-07-03 12:15:00,30.17,30.17,30.15,30.16,49932.0,24.1592,24.1592,24.1432,24.1512,49932.0
2017-07-03 12:20:00,30.16,30.19,30.14,30.18,62381.0,24.1512,24.1752,24.1352,24.1672,62381.0
2017-07-03 12:25:00,30.18,30.21,30.17,30.2,34349.0,24.1672,24.1913,24.1592,24.1832,34349.0
2017-07-03 12:30:00,30.2,30.2,30.16,30.19,79301.0,24.1832,24.1832,24.1512,24.1752,79301.0
2017-07-03 12:35:00,30.19,30.19,30.17,30.18,71106.0,24.1752,24.1752,24.1592,24.1672,71106.0
2017-07-03 12:40:00,30.18,30.19,30.17,30.18,89612.0,24.1672,24.1752,24.1592,24.1672,89612.0
2017-07-03 12:45:00,30.19,30.21,30.18,30.19,80746.0,24.1752,24.1913,24.1672,24.1752,80746.0
2017-07-03 12:50:00,30.2,30.22,30.19,30.21,81222.0,24.1832,24.1993,24.1752,24.1913,81222.0
2017-07-03 12:55:00,30.21,30.21,30.12,30.12,162024.0,24.1913,24.1913,24.1192,24.1192,162024.0
2017-07-05 09:30:00,30.25,30.3,30.23,30.28,145033.0,24.2233,24.2633,24.2073,24.2473,145033.0
2017-07-05 09:35:00,30.28,30.38,30.27,30.37,84622.0,24.2473,24.3274,24.2393,24.3194,84622.0
2017-07-05 09:40:00,30.37,30.38,30.29,30.34,165320.0,24.3194,24.3274,24.2553,24.2954,165320.0
2017-07-05 09:45:00,30.34,30.4,30.32,30.33,90248.0,24.2954,24.3434,24.2793,24.2873,90248.0
2017-07-05 09:50:00,30.33,30.34,30.24,30.25,35393.0,24.2873,24.2954,24.2153,24.2233,35393.0
2017-07-05 09:55:00,30.25,30.27,30.2,30.23,54846.0,24.2233,24.2393,24.1832,24.2073,54846.0
2017-07-05 10:00:00,30.23,30.27,30.22,30.25,65576.0,24.2073,24.2393,24.1993,24.2233,65576.0
2017-07-05 10:05:00,30.25,30.27,30.24,30.26,28853.0,24.2233,24.2393,24.2153,24.2313,28853.0
2017-07-05 10:10:00,30.25,30.27,30.22,30.23,31745.0,24.2233,24.2393,24.1993,24.2073,31745.0
2017-07-05 10:15:00,30.22,30.24,30.18,30.2,36527.0,24.1993,24.2153,24.1672,24.1832,36527.0
2017-07-05 10:20:00,30.2,30.2,30.14,30.14,103104.0,24.1832,24.1832,24.1352,24.1352,103104.0
2017-07-05 10:25:00,30.15,30.18,30.11,30.17,58820.0,24.1432,24.1672,24.1112,24.1592,58820.0
2017-07-05 10:30:00,30.18,30.26,30.17,30.25,49403.0,24.1672,24.2313,24.1592,24.2233,49403.0
2017-07-05 10:35:00,30.25,30.28,30.24,30.28,35995.0,24.2233,24.2473,24.2153,24.2473,35995.0
2017-07-05 10:40:00,30.28,30.31,30.26,30.3,54326.0,24.2473,24.2713,24.2313,24.2633,54326.0
2017-07-05 10:45:00,30.29,30.37,30.29,30.35,101855.0,24.2553,24.3194,24.2553,24.3034,101855.0
2017-07-05 10:50:00,30.35,30.36,30.33,30.36,27447.0,24.3034,24.3114,24.2873,24.3114,27447.0
2017-07-05 10:55:00,30.36,30.37,30.32,30.35,35291.0,24.3114,24.3194,24.2793,24.3034,35291.0
2017-07-05 11:00:00,30.35,30.39,30.34,30.36,47742.0,24.3034,24.3354,24.2954,24.3114,47742.0
2017-07-05 11:05:00,30.36,30.36,30.33,30.34,25017.0,24.3114,24.3114,24.2873,24.2954,25017.0
2017-07-05 11:10:00,30.34,30.34,30.31,30.33,24378.0,24.2954,24.2954,24.2713,24.2873,24378.0
2017-07-05 11:15:00,30.33,30.37,30.33,30.37,69387.0,24.2873,24.3194,24.2873,24.3194,69387.0
2017-07-05 11:20:00,30.37,30.41,30.36,30.41,92354.0,24.3194,24.3514,24.3114,24.3514,92354.0
2017-07-05 11:25:00,30.4,30.48,30.4,30.46,87469.0,24.3434,24.4075,24.3434,24.3914,87469.0
2017-07-05 11:30:00,30.45,30.46,30.41,30.44,33141.0,24.3834,24.3914,24.3514,24.3754,33141.0
2017-07-05 11:35:00,30.43,30.49,30.43,30.46,134711.0,24.3674,24.4155,24.3674,24.3914,134711.0
2017-07-05 11:40:00,30.46,30.48,30.43,30.45,30564.0,24.3914,24.4075,24.3674,24.3834,30564.0
2017-07-05 11:45:00,30.44,30.47,30.44,30.47,29377.0,24.3754,24.3995,24.3754,24.3995,29377.0
2017-07-05 11:50:00,30.47,30.51,30.47,30.51,84747.0,24.3995,24.4315,24.3995,24.4315,84747.0
2017-07-05 11:55:00,30.51,30.54,30.5,30.52,61852.0,24.4315,24.4555,24.4235,24.4395,61852.0
2017-07-05 12:00:00,30.52,30.54,30.49,30.54,38427.0,24.4395,24.4555,24.4155,24.4555,38427.0
2017-07-05 12:05:00,30.54,30.55,30.5,30.51,48770.0,24.4555,24.4635,24.4235,24.4315,48770.0
2017-07-05 12:10:00,30.52,30.55,30.52,30.55,22536.0,24.4395,24.4635,24.4395,24.4635,22536.0
2017-07-05 12:15:00,30.55,30.55,30.51,30.51,28825.0,24.4635,24.4635,24.4315,24.4315,28825.0
2017-07-05 12:20:00,30.51,30.55,30.48,30.5,63782.0,24.4315,24.4635,24.4075,24.4235,63782.0
2017-07-05 12:25:00,30.5,30.56,30.49,30.55,53063.0,24.4235,24.4715,24.4155,24.4635,53063.0
2017-07-05 12:30:00,30.55,30.56,30.51,30.52,27322.0,24.4635,24.4715,24.4315,24.4395,27322.0
2017-07-05 12:35:00,30.52,30.56,30.51,30.54,18193.0,24.4395,24.4715,24.4315,24.4555,18193.0
2017-07-05 12:40:00,30.54,30.56,30.53,30.53,22781.0,24.4555,24.4715,24.4475,24.4475,22781.0
2017-07-05 12:45:00,30.53,30.56,30.53,30.55,19847.0,24.4475,24.4715,24.4475,24.4635,19847.0
2017-07-05 12:50:00,30.55,30.56,30.54,30.55,28751.0,24.4635,24.4715,24.4555,24.4635,28751.0
2017-07-05 12:55:00,30.55,30.57,30.53,30.53,27362.0,24.4635,24.4795,24.4475,24.4475,27362.0
2017-07-05 13:00:00,30.52,30.56,30.52,30.56,21966.0,24.4395,24.4715,24.4395,24.4715,21966.0
2017-07-05 13:05:00,30.55,30.56,30.53,30.55,26768.0,24.4635,24.4715,24.4475,24.4635,26768.0
2017-07-05 13:10:00,30.56,30.57,30.55,30.57,21578.0,24.4715,24.4795,24.4635,24.4795,21578.0
2017-07-05 13:15:00,30.57,30.6,30.56,30.58,59977.0,24.4795,24.5036,24.4715,24.4875,59977.0
2017-07-05 13:20:00,30.58,30.61,30.57,30.59,28500.0,24.4875,24.5116,24.4795,24.4955,28500.0
2017-07-05 13:25:00,30.59,30.62,30.58,30.59,33371.0,24.4955,24.5196,24.4875,24.4955,33371.0
2017-07-05 13:30:00,30.59,30.6,30.57,30.6,22241.0,24.4955,24.5036,24.4795,24.5036,22241.0
2017-07-05 13:35:00,30.6,30.61,30.59,30.6,37841.0,24.5036,24.5116,24.4955,24.5036,37841.0
2017-07-05 13:40:00,30.59,30.6,30.56,30.6,54088.0,24.4955,24.5036,24.4715,24.5036,54088.0
2017-07-05 13:45:00,30.6,30.62,30.57,30.58,34560.0,24.5036,24.5196,24.4795,24.4875,34560.0
2017-07-05 13:50:00,30.58,30.59,30.56,30.57,44481.0,24.4875,24.4955,24.4715,24.4795,44481.0
2017-07-05 13:55:00,30.58,30.58,30.57,30.58,18181.0,24.4875,24.4875,24.4795,24.4875,18181.0
2017-07-05 14:00:00,30.57,30.57,30.51,30.56,38924.0,24.4795,24.4795,24.4315,24.4715,38924.0
2017-07-05 14:05:00,30.56,30.58,30.5,30.52,56992.0,24.4715,24.4875,24.4235,24.4395,56992.0
2017-07-05 14:10:00,30.52,30.55,30.51,30.53,52339.0,24.4395,24.4635,24.4315,24.4475,52339.0
2017-07-05 14:15:00,30.53,30.54,30.48,30.48,124707.0,24.4475,24.4555,24.4075,24.4075,124707.0
2017-07-05 14:20:00,30.48,30.48,30.38,30.4,167609.0,24.4075,24.4075,24.3274,24.3434,167609.0
2017-07-05 14:25:00,30.4,30.46,30.38,30.46,127307.0,24.3434,24.3914,24.3274,24.3914,127307.0
2017-07-05 14:30:00,30.46,30.46,30.43,30.45,46165.0,24.3914,24.3914,24.3674,24.3834,46165.0
2017-07-05 14:35:00,30.46,30.49,30.45,30.49,52315.0,24.3914,24.4155,24.3834,24.4155,52315.0
2017-07-05 14:40:00,30.49,30.5,30.4,30.4,79942.0,24.4155,24.4235,24.3434,24.3434,79942.0
2017-07-05 14:45:00,30.41,30.42,30.37,30.37,81232.0,24.3514,24.3594,24.3194,24.3194,81232.0
2017-07-05 14:50:00,30.37,30.39,30.35,30.35,119341.0,24.3194,24.3354,24.3034,24.3034,119341.0
2017-07-05 14:55:00,30.36,30.38,30.35,30.38,83976.0,24.3114,24.3274,24.3034,24.3274,83976.0
2017-07-05 15:00:00,30.38,30.39,30.35,30.36,55597.0,24.3274,24.3354,24.3034,24.3114,55597.0
2017-07-05 15:05:00,30.36,30.38,30.35,30.38,51333.0,24.3114,24.3274,24.3034,24.3274,51333.0
2017-07-05 15:10:00,30.38,30.39,30.37,30.38,46230.0,24.3274,24.3354,24.3194,24.3274,46230.0
2017-07-05 15:15:00,30.38,30.42,30.37,30.42,41431.0,24.3274,24.3594,24.3194,24.3594,41431.0
2017-07-05 15:20:00,30.42,30.45,30.41,30.43,66476.0,24.3594,24.3834,24.3514,24.3674,66476.0
2017-07-05 15:25:00,30.43,30.43,30.42,30.43,35804.0,24.3674,24.3674,24.3594,24.3674,35804.0
2017-07-05 15:30:00,30.43,30.46,30.42,30.46,77178.0,24.3674,24.3914,24.3594,24.3914,77178.0
2017-07-05 15:35:00,30.46,30.47,30.42,30.47,106539.0,24.3914,24.3995,24.3594,24.3995,106539.0
2017-07-05 15:40:00,30.47,30.52,30.46,30.49,134233.0,24.3995,24.4395,24.3914,24.4155,134233.0
2017-07-05 15:45:00,30.49,30.49,30.45,30.45,121663.0,24.4155,24.4155,24.3834,24.3834,121663.0
2017-07-05 15:50:00,30.46,30.48,30.44,30.48,174026.0,24.3914,24.4075,24.3754,24.4075,174026.0
2017-07-05 15:55:00,30.48,30.51,30.47,30.48,384168.0,24.4075,24.4315,24.3995,24.4075,384168.0
2017-07-06 09:30:00,30.31,30.41,30.23,30.38,122644.0,24.2713,24.3514,24.2073,24.3274,122644.0
2017-07-06 09:35:00,30.38,30.43,30.29,30.29,39374.0,24.3274,24.3674,24.2553,24.2553,39374.0
2017-07-06 09:40:00,30.29,30.31,30.24,30.29,38661.0,24.2553,24.2713,24.2153,24.2553,38661.0
2017-07-06 09:45:00,30.29,30.29,30.18,30.22,81731.0,24.2553,24.2553,24.1672,24.1993,81731.0
2017-07-06 09:50:00,30.21,30.28,30.2,30.23,59543.0,24.1913,24.2473,24.1832,24.2073,59543.0
2017-07-06 09:55:00,30.23,30.26,30.2,30.21,37896.0,24.2073,24.2313,24.1832,24.1913,37896.0
2017-07-06 10:00:00,30.21,30.24,30.14,30.16,37893.0,24.1913,24.2153,24.1352,24.1512,37893.0
2017-07-06 10:05:00,30.16,30.16,30.1,30.13,32795.0,24.1512,24.1512,24.1032,24.1272,32795.0
2017-07-06 10:10:00,30.12,30.14,30.1,30.14,138724.0,24.1192,24.1352,24.1032,24.1352,138724.0
2017-07-06 10:15:00,30.14,30.16,30.12,30.13,38144.0,24.1352,24.1512,24.1192,24.1272,38144.0
2017-07-06 10:20:00,30.13,30.15,30.09,30.11,52173.0,24.1272,24.1432,24.0952,24.1112,52173.0
2017-07-06 10:25:00,30.11,30.14,30.1,30.14,38973.0,24.1112,24.1352,24.1032,24.1352,38973.0
2017-07-06 10:30:00,30.13,30.14,30.09,30.12,35132.0,24.1272,24.1352,24.0952,24.1192,35132.0
2017-07-06 10:35:00,30.12,30.16,30.11,30.16,36098.0,24.1192,24.1512,24.1112,24.1512,36098.0
2017-07-06 10:40:00,30.15,30.17,30.09,30.09,83373.0,24.1432,24.1592,24.0952,24.0952,83373.0
2017-07-06 10:45:00,30.09,30.11,30.08,30.09,53468.0,24.0952,24.1112,24.0872,24.0952,53468.0
2017-07-06 10:50:00,30.1,30.1,30.05,30.08,74716.0,24.1032,24.1032,24.0631,24.0872,74716.0
2017-07-06 10:55:00,30.08,30.08,30.04,30.05,48233.0,24.0872,24.0872,24.0551,24.0631,48233.0
2017-07-06 11:00:00,30.05,30.09,30.02,30.03,174698.0,24.0631,24.0952,24.0391,24.0471,174698.0
2017-07-06 11:05:00,30.03,30.06,30.02,30.02,110022.0,24.0471,24.0711,24.0391,24.0391,110022.0
2017-07-06 11:10:00,30.02,30.03,29.97,29.97,131328.0,24.0391,24.0471,23.9991,23.9991,131328.0
2017-07-06 11:15:00,29.97,29.98,29.94,29.96,103361.0,23.9991,24.0071,23.975,23.9911,103361.0
2017-07-06 11:20:00,29.97,30.0,29.96,29.98,48065.0,23.9991,24.0231,23.9911,24.0071,48065.0
2017-07-06 11:25:00,29.99,30.05,29.98,30.05,166297.0,24.0151,24.0631,24.0071,24.0631,166297.0
2017-07-06 11:30:00,30.05,30.15,30.04,30.11,454562.0,24.0631,24.1432,24.0551,24.1112,454562.0
2017-07-06 11:35:00,30.11,30.16,30.11,30.11,57648.0,24.1112,24.1512,24.1112,24.1112,57648.0
2017-07-06 11:40:00,30.12,30.12,30.06,30.08,69672.0,24.1192,24.1192,24.0711,24.0872,69672.0
2017-07-06 11:45:00,30.08,30.09,30.05,30.07,45416.0,24.0872,24.0952,24.0631,24.0791,45416.0
2017-07-06 11:50:00,30.06,30.07,30.02,30.03,69344.0,24.0711,24.0791,24.0391,24.0471,69344.0
2017-07-06 11:55:00,30.03,30.04,30.02,30.04,28489.0,24.0471,24.0551,24.0391,24.0551,28489.0
2017-07-06 12:00:00,30.04,30.05,30.04,30.04,83899.0,24.0551,24.0631,24.0551,24.0551,83899.0
2017-07-06 12:05:00,30.05,30.06,30.03,30.05,57015.0,24.0631,24.0711,24.0471,24.0631,57015.0
2017-07-06 12:10:00,30.05,30.06,30.04,30.04,22737.0,24.0631,24.0711,24.0551,24.0551,22737.0
2017-07-06 12:15:00,30.04,30.05,30.02,30.02,34351.0,24.0551,24.0631,24.0391,24.0391,34351.0
2017-07-06 12:20:00,30.02,30.02,30.0,30.01,26216.0,24.0391,24.0391,24.0231,24.0311,26216.0
2017-07-06 12:25:00,30.0,30.01,29.95,29.95,52321.0,24.0231,24.0311,23.9831,23.9831,52321.0
2017-07-06 12:30:00,29.95,29.97,29.94,29.96,41364.0,23.9831,23.9991,23.975,23.9911,41364.0
2017-07-06 12:35:00,29.95,30.01,29.95,30.0,41470.0,23.9831,24.0311,23.9831,24.0231,41470.0
2017-07-06 12:40:00,30.0,30.01,29.99,30.0,17713.0,24.0231,24.0311,24.0151,24.0231,17713.0
2017-07-06 12:45:00,30.0,30.01,29.97,29.98,32813.0,24.0231,24.0311,23.9991,24.0071,32813.0
2017-07-06 12:50:00,29.99,29.99,29.94,29.94,42605.0,24.0151,24.0151,23.975,23.975,42605.0
2017-07-06 12:55:00,29.94,29.97,29.94,29.96,24519.0,23.975,23.9991,23.975,23.9911,24519.0
2017-07-06 13:00:00,29.96,30.02,29.96,30.02,26078.0,23.9911,24.0391,23.9911,24.0391,26078.0
2017-07-06 13:05:00,30.01,30.05,30.01,30.03,33148.0,24.0311,24.0631,24.0311,24.0471,33148.0
2017-07-06 13:10:00,30.03,30.04,30.02,30.03,17453.0,24.0471,24.0551,24.0391,24.0471,17453.0
2017-07-06 13:15:00,30.03,30.1,30.03,30.09,42439.0,24.0471,24.1032,24.0471,24.0952,42439.0
2017-07-06 13:20:00,30.09,30.09,30.06,30.07,40112.0,24.0952,24.0952,24.0711,24.0791,40112.0
2017-07-06 13:25:00,30.07,30.07,30.06,30.07,12502.0,24.0791,24.0791,24.0711,24.0791,12502.0
2017-07-06 13:30:00,30.07,30.07,30.04,30.04,39878.0,24.0791,24.0791,24.0551,24.0551,39878.0
2017-07-06 13:35:00,30.05,30.05,30.01,30.02,81029.0,24.0631,24.0631,24.0311,24.0391,81029.0
2017-07-06 13:40:00,30.01,30.02,29.97,30.0,46127.0,24.0311,24.0391,23.9991,24.0231,46127.0
2017-07-06 13:45:00,30.0,30.01,29.98,30.01,33984.0,24.0231,24.0311,24.0071,24.0311,33984.0
2017-07-06 13:50:00,30.01,30.01,29.99,30.0,15656.0,24.0311,24.0311,24.0151,24.0231,15656.0
2017-07-06 13:55:00,29.99,30.0,29.98,29.98,21151.0,24.0151,24.0231,24.0071,24.0071,21151.0
2017-07-06 14:00:00,29.98,30.0,29.97,30.0,47588.0,24.0071,24.0231,23.9991,24.0231,47588.0
2017-07-06 14:05:00,30.0,30.0,29.98,30.0,26470.0,24.0231,24.0231,24.0071,24.0231,26470.0
2017-07-06 14:10:00,30.0,30.0,29.96,29.96,24692.0,24.0231,24.0231,23.9911,23.9911,24692.0
2017-07-06 14:15:00,29.96,29.97,29.94,29.95,50854.0,23.9911,23.9991,23.975,23.9831,50854.0
2017-07-06 14:20:00,29.95,29.99,29.95,29.98,39564.0,23.9831,24.0151,23.9831,24.0071,39564.0
2017-07-06 14:25:00,29.98,30.0,29.97,29.97,30018.0,24.0071,24.0231,23.9991,23.9991,30018.0
2017-07-06 14:30:00,29.97,29.98,29.95,29.97,33764.0,23.9991,24.0071,23.9831,23.9991,33764.0
2017-07-06 14:35:00,29.97,29.98,29.92,29.93,35174.0,23.9991,24.0071,23.959,23.967,35174.0
2017-07-06 14:40:00,29.92,29.93,29.89,29.9,100734.0,23.959,23.967,23.935,23.943,100734.0
2017-07-06 14:45:00,29.9,29.92,29.88,29.92,54715.0,23.943,23.959,23.927,23.959,54715.0
2017-07-06 14:50:00,29.92,29.92,29.88,29.9,37717.0,23.959,23.959,23.927,23.943,37717.0
2017-07-06 14:55:00,29.9,29.9,29.89,29.9,15038.0,23.943,23.943,23.935,23.943,15038.0
2017-07-06 15:00:00,29.9,29.92,29.88,29.9,64506.0,23.943,23.959,23.927,23.943,64506.0
2017-07-06 15:05:00,29.9,29.91,29.88,29.9,64346.0,23.943,23.951,23.927,23.943,64346.0
2017-07-06 15:10:00,29.9,29.9,29.84,29.85,82264.0,23.943,23.943,23.895,23.903,82264.0
2017-07-06 15:15:00,29.85,29.88,29.84,29.88,53755.0,23.903,23.927,23.895,23.927,53755.0
2017-07-06 15:20:00,29.88,29.88,29.85,29.86,52312.0,23.927,23.927,23.903,23.911,52312.0
2017-07-06 15:25:00,29.86,29.86,29.83,29.84,54608.0,23.911,23.911,23.887,23.895,54608.0
2017-07-06 15:30:00,29.84,29.84,29.8,29.82,104152.0,23.895,23.895,23.8629,23.879,104152.0
2017-07-06 15:35:00,29.82,29.82,29.78,29.79,152035.0,23.879,23.879,23.8469,23.8549,152035.0
2017-07-06 15:40:00,29.79,29.79,29.76,29.77,154827.0,23.8549,23.8549,23.8309,23.8389,154827.0
2017-07-06 15:45:00,29.77,29.8,29.77,29.8,119627.0,23.8389,23.8629,23.8389,23.8629,119627.0
2017-07-06 15:50:00,29.8,29.8,29.79,29.8,178425.0,23.8629,23.8629,23.8549,23.8629,178425.0
2017-07-06 15:55:00,29.8,29.83,29.79,29.82,428456.0,23.8629,23.887,23.8549,23.879,428456.0
2017-07-07 09:30:00,29.9,30.02,29.85,29.99,94597.0,23.943,24.0391,23.903,24.0151,94597.0
2017-07-07 09:35:00,29.99,30.01,29.96,29.97,115714.0,24.0151,24.0311,23.9911,23.9991,115714.0
2017-07-07 09:40:00,29.96,29.98,29.89,29.89,90824.0,23.9911,24.0071,23.935,23.935,90824.0
2017-07-07 09:45:00,29.89,30.01,29.87,30.01,64304.0,23.935,24.0311,23.919,24.0311,64304.0
2017-07-07 09:50:00,30.01,30.07,30.01,30.06,35551.0,24.0311,24.0791,24.0311,24.0711,35551.0
2017-07-07 09:55:00,30.06,30.11,30.04,30.07,34210.0,24.0711,24.1112,24.0551,24.0791,34210.0
2017-07-07 10:00:00,30.06,30.07,30.02,30.03,49908.0,24.0711,24.0791,24.0391,24.0471,49908.0
2017-07-07 10:05:00,30.03,30.04,30.0,30.01,24640.0,24.0471,24.0551,24.0231,24.0311,24640.0
2017-07-07 10:10:00,30.01,30.05,30.0,30.05,45275.0,24.0311,24.0631,24.0231,24.0631,45275.0
2017-07-07 10:15:00,30.04,30.05,29.99,30.0,34017.0,24.0551,24.0631,24.0151,24.0231,34017.0
2017-07-07 10:20:00,29.99,30.02,29.98,29.99,28931.0,24.0151,24.0391,24.0071,24.0151,28931.0
2017-07-07 10:25:00,29.99,30.08,29.99,30.07,32331.0,24.0151,24.0872,24.0151,24.0791,32331.0
2017-07-07 10:30:00,30.08,30.1,30.07,30.07,35686.0,24.0872,24.1032,24.0791,24.0791,35686.0
2017-07-07 10:35:00,30.07,30.08,30.05,30.08,23812.0,24.0791,24.0872,24.0631,24.0872,23812.0
2017-07-07 10:40:00,30.07,30.09,30.06,30.08,71980.0,24.0791,24.0952,24.0711,24.0872,71980.0
2017-07-07 10:45:00,30.09,30.09,30.04,30.05,42982.0,24.0952,24.0952,24.0551,24.0631,42982.0
2017-07-07 10:50:00,30.04,30.07,30.03,30.07,33556.0,24.0551,24.0791,24.0471,24.0791,33556.0
2017-07-07 10:55:00,30.07,30.09,30.04,30.05,52281.0,24.0791,24.0952,24.0551,24.0631,52281.0
2017-07-07 11:00:00,30.05,30.07,30.04,30.06,24348.0,24.0631,24.0791,24.0551,24.0711,24348.0
2017-07-07 11:05:00,30.06,30.09,30.04,30.04,34313.0,24.0711,24.0952,24.0551,24.0551,34313.0
2017-07-07 11:10:00,30.04,30.05,30.02,30.04,23091.0,24.0551,24.0631,24.0391,24.0551,23091.0
2017-07-07 11:15:00,30.04,30.04,30.0,30.0,50029.0,24.0551,24.0551,24.0231,24.0231,50029.0
2017-07-07 11:20:00,30.01,30.08,30.0,30.06,104335.0,24.0311,24.0872,24.0231,24.0711,104335.0
2017-07-07 11:25:00,30.06,30.06,30.03,30.05,64547.0,24.0711,24.0711,24.0471,24.0631,64547.0
2017-07-07 11:30:00,30.06,30.09,30.05,30.07,81889.0,24.0711,24.0952,24.0631,24.0791,81889.0
2017-07-07 11:35:00,30.08,30.1,30.08,30.09,82926.0,24.0872,24.1032,24.0872,24.0952,82926.0
2017-07-07 11:40:00,30.09,30.09,30.08,30.09,41810.0,24.0952,24.0952,24.0872,24.0952,41810.0
2017-07-07 11:45:00,30.09,30.1,30.07,30.1,108670.0,24.0952,24.1032,24.0791,24.1032,108670.0
2017-07-07 11:50:00,30.1,30.21,30.1,30.18,129101.0,24.1032,24.1913,24.1032,24.1672,129101.0
2017-07-07 11:55:00,30.18,30.22,30.17,30.22,93313.0,24.1672,24.1993,24.1592,24.1993,93313.0
2017-07-07 12:00:00,30.21,30.22,30.17,30.19,36357.0,24.1913,24.1993,24.1592,24.1752,36357.0
2017-07-07 12:05:00,30.19,30.26,30.18,30.25,91282.0,24.1752,24.2313,24.1672,24.2233,91282.0
2017-07-07 12:10:00,30.25,30.31,30.25,30.31,119320.0,24.2233,24.2713,24.2233,24.2713,119320.0
2017-07-07 12:15:00,30.31,30.32,30.26,30.27,56792.0,24.2713,24.2793,24.2313,24.2393,56792.0
2017-07-07 12:20:00,30.27,30.31,30.26,30.31,47332.0,24.2393,24.2713,24.2313,24.2713,47332.0
2017-07-07 12:25:00,30.3,30.32,30.25,30.29,39187.0,24.2633,24.2793,24.2233,24.2553,39187.0
2017-07-07 12:30:00,30.28,30.31,30.28,30.3,22489.0,24.2473,24.2713,24.2473,24.2633,22489.0
2017-07-07 12:35:00,30.31,30.32,30.25,30.26,33119.0,24.2713,24.2793,24.2233,24.2313,33119.0
2017-07-07 12:40:00,30.26,30.29,30.26,30.28,22548.0,24.2313,24.2553,24.2313,24.2473,22548.0
2017-07-07 12:45:00,30.28,30.3,30.28,30.29,24391.0,24.2473,24.2633,24.2473,24.2553,24391.0
2017-07-07 12:50:00,30.28,30.31,30.28,30.31,16809.0,24.2473,24.2713,24.2473,24.2713,16809.0
2017-07-07 12:55:00,30.31,30.33,30.3,30.33,38355.0,24.2713,24.2873,24.2633,24.2873,38355.0
2017-07-07 13:00:00,30.32,30.36,30.32,30.35,20928.0,24.2793,24.3114,24.2793,24.3034,20928.0
2017-07-07 13:05:00,30.35,30.37,30.35,30.37,9329.0,24.3034,24.3194,24.3034,24.3194,9329.0
2017-07-07 13:10:00,30.37,30.38,30.35,30.35,22316.0,24.3194,24.3274,24.3034,24.3034,22316.0
2017-07-07 13:15:00,30.35,30.38,30.35,30.36,21264.0,24.3034,24.3274,24.3034,24.3114,21264.0
2017-07-07 13:20:00,30.37,30.37,30.34,30.35,20719.0,24.3194,24.3194,24.2954,24.3034,20719.0
2017-07-07 13:25:00,30.36,30.36,30.34,30.36,21041.0,24.3114,24.3114,24.2954,24.3114,21041.0
2017-07-07 13:30:00,30.36,30.36,30.34,30.34,27663.0,24.3114,24.3114,24.2954,24.2954,27663.0
2017-07-07 13:35:00,30.35,30.36,30.34,30.36,33113.0,24.3034,24.3114,24.2954,24.3114,33113.0
2017-07-07 13:40:00,30.36,30.36,30.35,30.36,26055.0,24.3114,24.3114,24.3034,24.3114,26055.0
2017-07-07 13:45:00,30.36,30.36,30.33,30.34,27034.0,24.3114,24.3114,24.2873,24.2954,27034.0
2017-07-07 13:50:00,30.33,30.33,30.31,30.32,44927.0,24.2873,24.2873,24.2713,24.2793,44927.0
2017-07-07 13:55:00,30.32,30.36,30.31,30.36,26403.0,24.2793,24.3114,24.2713,24.3114,26403.0
2017-07-07 14:00:00,30.36,30.36,30.33,30.34,21845.0,24.3114,24.3114,24.2873,24.2954,21845.0
2017-07-07 14:05:00,30.34,30.35,30.32,30.32,14640.0,24.2954,24.3034,24.2793,24.2793,14640.0
2017-07-07 14:10:00,30.33,30.34,30.32,30.34,24402.0,24.2873,24.2954,24.2793,24.2954,24402.0
2017-07-07 14:15:00,30.34,30.34,30.31,30.32,23644.0,24.2954,24.2954,24.2713,24.2793,23644.0
2017-07-07 14:20:00,30.32,30.32,30.31,30.32,31499.0,24.2793,24.2793,24.2713,24.2793,31499.0
2017-07-07 14:25:00,30.32,30.32,30.28,30.3,14502.0,24.2793,24.2793,24.2473,24.2633,14502.0
2017-07-07 14:30:00,30.3,30.31,30.29,30.3,17869.0,24.2633,24.2713,24.2553,24.2633,17869.0
2017-07-07 14:35:00,30.3,30.31,30.29,30.29,10048.0,24.2633,24.2713,24.2553,24.2553,10048.0
2017-07-07 14:40:00,30.29,30.32,30.29,30.32,21146.0,24.2553,24.2793,24.2553,24.2793,21146.0
2017-07-07 14:45:00,30.32,30.32,30.31,30.32,14889.0,24.2793,24.2793,24.2713,24.2793,14889.0
2017-07-07 14:50:00,30.32,30.34,30.31,30.34,26800.0,24.2793,24.2954,24.2713,24.2954,26800.0
2017-07-07 14:55:00,30.34,30.34,30.31,30.32,33537.0,24.2954,24.2954,24.2713,24.2793,33537.0
2017-07-07 15:00:00,30.32,30.32,30.28,30.29,25131.0,24.2793,24.2793,24.2473,24.2553,25131.0
2017-07-07 15:05:00,30.28,30.3,30.28,30.3,37427.0,24.2473,24.2633,24.2473,24.2633,37427.0
2017-07-07 15:10:00,30.3,30.33,30.29,30.33,64440.0,24.2633,24.2873,24.2553,24.2873,64440.0
2017-07-07 15:15:00,30.33,30.33,30.3,30.31,34531.0,24.2873,24.2873,24.2633,24.2713,34531.0
2017-07-07 15:20:00,30.32,30.32,30.29,30.3,63764.0,24.2793,24.2793,24.2553,24.2633,63764.0
2017-07-07 15:25:00,30.29,30.3,30.29,30.3,27690.0,24.2553,24.2633,24.2553,24.2633,27690.0
2017-07-07 15:30:00,30.29,30.34,30.29,30.32,88222.0,24.2553,24.2954,24.2553,24.2793,88222.0
2017-07-07 15:35:00,30.31,30.32,30.28,30.29,70622.0,24.2713,24.2793,24.2473,24.2553,70622.0
2017-07-07 15:40:00,30.29,30.29,30.26,30.29,62898.0,24.2553,24.2553,24.2313,24.2553,62898.0
2017-07-07 15:45:00,30.29,30.29,30.26,30.26,75225.0,24.2553,24.2553,24.2313,24.2313,75225.0
2017-07-07 15:50:00,30.27,30.28,30.26,30.27,71749.0,24.2393,24.2473,24.2313,24.2393,71749.0
2017-07-07 15:55:00,30.28,30.29,30.26,30.26,205974.0,24.2473,24.2553,24.2313,24.2313,205974.0
2017-07-10 09:30:00,30.17,30.34,30.12,30.29,135564.0,24.1592,24.2954,24.1192,24.2553,135564.0
2017-07-10 09:35:00,30.29,30.31,30.24,30.29,50049.0,24.2553,24.2713,24.2153,24.2553,50049.0
2017-07-10 09:40:00,30.28,30.29,30.2,30.28,44315.0,24.2473,24.2553,24.1832,24.2473,44315.0
2017-07-10 09:45:00,30.28,30.31,30.26,30.3,45866.0,24.2473,24.2713,24.2313,24.2633,45866.0
2017-07-10 09:50:00,30.3,30.31,30.2,30.21,30537.0,24.2633,24.2713,24.1832,24.1913,30537.0
2017-07-10 09:55:00,30.21,30.24,30.21,30.22,15160.0,24.1913,24.2153,24.1913,24.1993,15160.0
2017-07-10 10:00:00,30.23,30.34,30.22,30.34,36832.0,24.2073,24.2954,24.1993,24.2954,36832.0
2017-07-10 10:05:00,30.34,30.35,30.32,30.32,29585.0,24.2954,24.3034,24.2793,24.2793,29585.0
2017-07-10 10:10:00,30.33,30.34,30.32,30.33,14084.0,24.2873,24.2954,24.2793,24.2873,14084.0
2017-07-10 10:15:00,30.32,30.34,30.3,30.34,22827.0,24.2793,24.2954,24.2633,24.2954,22827.0
2017-07-10 10:20:00,30.34,30.37,30.32,30.33,26824.0,24.2954,24.3194,24.2793,24.2873,26824.0
2017-07-10 10:25:00,30.33,30.35,30.31,30.34,21399.0,24.2873,24.3034,24.2713,24.2954,21399.0
2017-07-10 10:30:00,30.35,30.37,30.31,30.32,45777.0,24.3034,24.3194,24.2713,24.2793,45777.0
2017-07-10 10:35:00,30.31,30.33,30.28,30.33,25493.0,24.2713,24.2873,24.2473,24.2873,25493.0
2017-07-10 10:40:00,30.33,30.36,30.32,30.36,27569.0,24.2873,24.3114,24.2793,24.3114,27569.0
2017-07-10 10:45:00,30.36,30.36,30.34,30.35,17705.0,24.3114,24.3114,24.2954,24.3034,17705.0
2017-07-10 10:50:00,30.35,30.38,30.35,30.35,59556.0,24.3034,24.3274,24.3034,24.3034,59556.0
2017-07-10 10:55:00,30.35,30.36,30.34,30.35,55773.0,24.3034,24.3114,24.2954,24.3034,55773.0
2017-07-10 11:00:00,30.35,30.36,30.34,30.36,33793.0,24.3034,24.3114,24.2954,24.3114,33793.0
2017-07-10 11:05:00,30.35,30.39,30.35,30.38,23906.0,24.3034,24.3354,24.3034,24.3274,23906.0
2017-07-10 11:10:00,30.38,30.39,30.35,30.36,43848.0,24.3274,24.3354,24.3034,24.3114,43848.0
2017-07-10 11:15:00,30.36,30.36,30.33,30.33,21931.0,24.3114,24.3114,24.2873,24.2873,21931.0
2017-07-10 11:20:00,30.33,30.34,30.31,30.32,21771.0,24.2873,24.2954,24.2713,24.2793,21771.0
2017-07-10 11:25:00,30.33,30.34,30.3,30.3,23731.0,24.2873,24.2954,24.2633,24.2633,23731.0
2017-07-10 11:30:00,30.31,30.35,30.31,30.35,20638.0,24.2713,24.3034,24.2713,24.3034,20638.0
2017-07-10 11:35:00,30.35,30.39,30.35,30.38,46020.0,24.3034,24.3354,24.3034,24.3274,46020.0
2017-07-10 11:40:00,30.38,30.39,30.37,30.38,14279.0,24.3274,24.3354,24.3194,24.3274,14279.0
2017-07-10 11:45:00,30.39,30.4,30.38,30.39,20192.0,24.3354,24.3434,24.3274,24.3354,20192.0
2017-07-10 11:50:00,30.38,30.39,30.34,30.35,19029.0,24.3274,24.3354,24.2954,24.3034,19029.0
2017-07-10 11:55:00,30.35,30.35,30.33,30.35,12253.0,24.3034,24.3034,24.2873,24.3034,12253.0
2017-07-10 12:00:00,30.35,30.38,30.34,30.38,17021.0,24.3034,24.3274,24.2954,24.3274,17021.0
2017-07-10 12:05:00,30.38,30.4,30.36,30.37,16684.0,24.3274,24.3434,24.3114,24.3194,16684.0
2017-07-10 12:10:00,30.36,30.39,30.35,30.37,14818.0,24.3114,24.3354,24.3034,24.3194,14818.0
2017-07-10 12:15:00,30.37,30.38,30.35,30.38,13283.0,24.3194,24.3274,24.3034,24.3274,13283.0
2017-07-10 12:20:00,30.38,30.39,30.38,30.39,11557.0,24.3274,24.3354,24.3274,24.3354,11557.0
2017-07-10 12:25:00,30.39,30.4,30.39,30.39,8348.0,24.3354,24.3434,24.3354,24.3354,8348.0
2017-07-10 12:30:00,30.39,30.39,30.37,30.38,12205.0,24.3354,24.3354,24.3194,24.3274,12205.0
2017-07-10 12:35:00,30.38,30.4,30.37,30.39,20156.0,24.3274,24.3434,24.3194,24.3354,20156.0
2017-07-10 12:40:00,30.39,30.4,30.38,30.4,9191.0,24.3354,24.3434,24.3274,24.3434,9191.0
2017-07-10 12:45:00,30.39,30.39,30.37,30.39,12267.0,24.3354,24.3354,24.3194,24.3354,12267.0
2017-07-10 12:50:00,30.39,30.39,30.37,30.39,16217.0,24.3354,24.3354,24.3194,24.3354,16217.0
2017-07-10 12:55:00,30.39,30.4,30.38,30.39,11254.0,24.3354,24.3434,24.3274,24.3354,11254.0
2017-07-10 13:00:00,30.4,30.44,30.39,30.44,81525.0,24.3434,24.3754,24.3354,24.3754,81525.0
2017-07-10 13:05:00,30.45,30.47,30.44,30.46,26917.0,24.3834,24.3995,24.3754,24.3914,26917.0
2017-07-10 13:10:00,30.46,30.48,30.44,30.44,66021.0,24.3914,24.4075,24.3754,24.3754,66021.0
2017-07-10 13:15:00,30.44,30.47,30.43,30.43,21405.0,24.3754,24.3995,24.3674,24.3674,21405.0
2017-07-10 13:20:00,30.44,30.44,30.42,30.44,23835.0,24.3754,24.3754,24.3594,24.3754,23835.0
2017-07-10 13:25:00,30.44,30.46,30.43,30.45,8853.0,24.3754,24.3914,24.3674,24.3834,8853.0
2017-07-10 13:30:00,30.46,30.49,30.45,30.48,55946.0,24.3914,24.4155,24.3834,24.4075,55946.0
2017-07-10 13:35:00,30.48,30.49,30.47,30.48,21411.0,24.4075,24.4155,24.3995,24.4075,21411.0
2017-07-10 13:40:00,30.48,30.54,30.48,30.51,50475.0,24.4075,24.4555,24.4075,24.4315,50475.0
2017-07-10 13:45:00,30.52,30.54,30.51,30.54,50166.0,24.4395,24.4555,24.4315,24.4555,50166.0
2017-07-10 13:50:00,30.54,30.57,30.53,30.57,17686.0,24.4555,24.4795,24.4475,24.4795,17686.0
2017-07-10 13:55:00,30.57,30.57,30.53,30.54,34622.0,24.4795,24.4795,24.4475,24.4555,34622.0
2017-07-10 14:00:00,30.53,30.55,30.53,30.54,12603.0,24.4475,24.4635,24.4475,24.4555,12603.0
2017-07-10 14:05:00,30.53,30.55,30.51,30.52,24378.0,24.4475,24.4635,24.4315,24.4395,24378.0
2017-07-10 14:10:00,30.52,30.57,30.51,30.57,31551.0,24.4395,24.4795,24.4315,24.4795,31551.0
2017-07-10 14:15:00,30.57,30.57,30.54,30.55,42402.0,24.4795,24.4795,24.4555,24.4635,42402.0
2017-07-10 14:20:00,30.55,30.58,30.54,30.56,31580.0,24.4635,24.4875,24.4555,24.4715,31580.0
2017-07-10 14:25:00,30.55,30.56,30.54,30.55,14240.0,24.4635,24.4715,24.4555,24.4635,14240.0
2017-07-10 14:30:00,30.54,30.58,30.54,30.58,41858.0,24.4555,24.4875,24.4555,24.4875,41858.0
2017-07-10 14:35:00,30.58,30.58,30.56,30.58,21828.0,24.4875,24.4875,24.4715,24.4875,21828.0
2017-07-10 14:40:00,30.57,30.58,30.55,30.56,20138.0,24.4795,24.4875,24.4635,24.4715,20138.0
2017-07-10 14:45:00,30.56,30.56,30.54,30.55,21563.0,24.4715,24.4715,24.4555,24.4635,21563.0
2017-07-10 14:50:00,30.54,30.57,30.54,30.54,27329.0,24.4555,24.4795,24.4555,24.4555,27329.0
2017-07-10 14:55:00,30.54,30.55,30.53,30.54,36151.0,24.4555,24.4635,24.4475,24.4555,36151.0
2017-07-10 15:00:00,30.54,30.56,30.53,30.56,27064.0,24.4555,24.4715,24.4475,24.4715,27064.0
2017-07-10 15:05:00,30.56,30.57,30.54,30.55,34387.0,24.4715,24.4795,24.4555,24.4635,34387.0
2017-07-10 15:10:00,30.55,30.57,30.54,30.57,27957.0,24.4635,24.4795,24.4555,24.4795,27957.0
2017-07-10 15:15:00,30.57,30.57,30.5,30.52,42999.0,24.4795,24.4795,24.4235,24.4395,42999.0
2017-07-10 15:20:00,30.52,30.53,30.51,30.53,26393.0,24.4395,24.4475,24.4315,24.4475,26393.0
2017-07-10 15:25:00,30.53,30.55,30.52,30.55,37001.0,24.4475,24.4635,24.4395,24.4635,37001.0
2017-07-10 15:30:00,30.55,30.56,30.54,30.55,54242.0,24.4635,24.4715,24.4555,24.4635,54242.0
2017-07-10 15:35:00,30.55,30.59,30.54,30.59,67159.0,24.4635,24.4955,24.4555,24.4955,67159.0
2017-07-10 15:40:00,30.59,30.6,30.56,30.56,68791.0,24.4955,24.5036,24.4715,24.4715,68791.0
2017-07-10 15:45:00,30.56,30.57,30.53,30.54,57712.0,24.4715,24.4795,24.4475,24.4555,57712.0
2017-07-10 15:50:00,30.54,30.55,30.53,30.55,56518.0,24.4555,24.4635,24.4475,24.4635,56518.0
2017-07-10 15:55:00,30.55,30.56,30.52,30.54,203497.0,24.4635,24.4715,24.4395,24.4555,203497.0
2017-07-11 09:30:00,30.56,30.56,30.43,30.52,136052.0,24.4715,24.4715,24.3674,24.4395,136052.0
2017-07-11 09:35:00,30.51,30.57,30.5,30.57,44190.0,24.4315,24.4795,24.4235,24.4795,44190.0
2017-07-11 09:40:00,30.56,30.6,30.55,30.59,40775.0,24.4715,24.5036,24.4635,24.4955,40775.0
2017-07-11 09:45:00,30.59,30.64,30.58,30.59,83673.0,24.4955,24.5356,24.4875,24.4955,83673.0
2017-07-11 09:50:00,30.59,30.6,30.57,30.6,37085.0,24.4955,24.5036,24.4795,24.5036,37085.0
2017-07-11 09:55:00,30.61,30.66,30.6,30.65,70583.0,24.5116,24.5516,24.5036,24.5436,70583.0
2017-07-11 10:00:00,30.66,30.68,30.61,30.61,75865.0,24.5516,24.5676,24.5116,24.5116,75865.0
2017-07-11 10:05:00,30.6,30.64,30.58,30.61,29077.0,24.5036,24.5356,24.4875,24.5116,29077.0
2017-07-11 10:10:00,30.61,30.61,30.56,30.58,23081.0,24.5116,24.5116,24.4715,24.4875,23081.0
2017-07-11 10:15:00,30.58,30.59,30.57,30.58,46479.0,24.4875,24.4955,24.4795,24.4875,46479.0
2017-07-11 10:20:00,30.58,30.59,30.56,30.56,19472.0,24.4875,24.4955,24.4715,24.4715,19472.0
2017-07-11 10:25:00,30.57,30.58,30.53,30.53,56496.0,24.4795,24.4875,24.4475,24.4475,56496.0
2017-07-11 10:30:00,30.53,30.56,30.52,30.53,106723.0,24.4475,24.4715,24.4395,24.4475,106723.0
2017-07-11 10:35:00,30.53,30.54,30.47,30.49,180953.0,24.4475,24.4555,24.3995,24.4155,180953.0
2017-07-11 10:40:00,30.5,30.52,30.49,30.51,79470.0,24.4235,24.4395,24.4155,24.4315,79470.0
2017-07-11 10:45:00,30.51,30.52,30.48,30.5,39494.0,24.4315,24.4395,24.4075,24.4235,39494.0
2017-07-11 10:50:00,30.5,30.52,30.44,30.45,105586.0,24.4235,24.4395,24.3754,24.3834,105586.0
2017-07-11 10:55:00,30.45,30.47,30.44,30.46,29238.0,24.3834,24.3995,24.3754,24.3914,29238.0
2017-07-11 11:00:00,30.46,30.48,30.45,30.46,25046.0,24.3914,24.4075,24.3834,24.3914,25046.0
2017-07-11 11:05:00,30.46,30.51,30.46,30.46,163998.0,24.3914,24.4315,24.3914,24.3914,163998.0
2017-07-11 11:10:00,30.46,30.47,30.39,30.4,93289.0,24.3914,24.3995,24.3354,24.3434,93289.0
2017-07-11 11:15:00,30.39,30.4,30.34,30.35,63330.0,24.3354,24.3434,24.2954,24.3034,63330.0
2017-07-11 11:20:00,30.35,30.38,30.3,30.31,53700.0,24.3034,24.3274,24.2633,24.2713,53700.0
2017-07-11 11:25:00,30.31,30.34,30.24,30.31,53346.0,24.2713,24.2954,24.2153,24.2713,53346.0
2017-07-11 11:30:00,30.31,30.36,30.29,30.36,36815.0,24.2713,24.3114,24.2553,24.3114,36815.0
2017-07-11 11:35:00,30.36,30.42,30.35,30.38,29665.0,24.3114,24.3594,24.3034,24.3274,29665.0
2017-07-11 11:40:00,30.38,30.44,30.36,30.43,42155.0,24.3274,24.3754,24.3114,24.3674,42155.0
2017-07-11 11:45:00,30.44,30.44,30.39,30.4,30419.0,24.3754,24.3754,24.3354,24.3434,30419.0
2017-07-11 11:50:00,30.41,30.42,30.38,30.42,21725.0,24.3514,24.3594,24.3274,24.3594,21725.0
2017-07-11 11:55:00,30.42,30.43,30.4,30.41,25010.0,24.3594,24.3674,24.3434,24.3514,25010.0
2017-07-11 12:00:00,30.41,30.42,30.39,30.4,24548.0,24.3514,24.3594,24.3354,24.3434,24548.0
2017-07-11 12:05:00,30.4,30.41,30.38,30.4,25011.0,24.3434,24.3514,24.3274,24.3434,25011.0
2017-07-11 12:10:00,30.39,30.41,30.39,30.4,30954.0,24.3354,24.3514,24.3354,24.3434,30954.0
2017-07-11 12:15:00,30.39,30.4,30.35,30.38,26961.0,24.3354,24.3434,24.3034,24.3274,26961.0
2017-07-11 12:20:00,30.38,30.4,30.37,30.38,16488.0,24.3274,24.3434,24.3194,24.3274,16488.0
2017-07-11 12:25:00,30.37,30.41,30.36,30.4,18440.0,24.3194,24.3514,24.3114,24.3434,18440.0
2017-07-11 12:30:00,30.4,30.41,30.36,30.37,14662.0,24.3434,24.3514,24.3114,24.3194,14662.0
2017-07-11 12:35:00,30.37,30.37,30.35,30.36,19146.0,24.3194,24.3194,24.3034,24.3114,19146.0
2017-07-11 12:40:00,30.36,30.39,30.35,30.39,18179.0,24.3114,24.3354,24.3034,24.3354,18179.0
2017-07-11 12:45:00,30.4,30.4,30.37,30.38,13656.0,24.3434,24.3434,24.3194,24.3274,13656.0
2017-07-11 12:50:00,30.38,30.39,30.37,30.39,24292.0,24.3274,24.3354,24.3194,24.3354,24292.0
2017-07-11 12:55:00,30.38,30.39,30.36,30.36,19669.0,24.3274,24.3354,24.3114,24.3114,19669.0
2017-07-11 13:00:00,30.36,30.37,30.35,30.35,27924.0,24.3114,24.3194,24.3034,24.3034,27924.0
2017-07-11 13:05:00,30.35,30.36,30.32,30.33,53319.0,24.3034,24.3114,24.2793,24.2873,53319.0
2017-07-11 13:10:00,30.33,30.33,30.31,30.31,21769.0,24.2873,24.2873,24.2713,24.2713,21769.0
2017-07-11 13:15:00,30.32,30.32,30.31,30.32,16290.0,24.2793,24.2793,24.2713,24.2793,16290.0
2017-07-11 13:20:00,30.32,30.32,30.31,30.31,33384.0,24.2793,24.2793,24.2713,24.2713,33384.0
2017-07-11 13:25:00,30.31,30.32,30.3,30.3,37143.0,24.2713,24.2793,24.2633,24.2633,37143.0
2017-07-11 13:30:00,30.3,30.31,30.29,30.29,17933.0,24.2633,24.2713,24.2553,24.2553,17933.0
2017-07-11 13:35:00,30.3,30.32,30.29,30.32,18248.0,24.2633,24.2793,24.2553,24.2793,18248.0
2017-07-11 13:40:00,30.32,30.38,30.31,30.37,31676.0,24.2793,24.3274,24.2713,24.3194,31676.0
2017-07-11 13:45:00,30.37,30.39,30.37,30.39,16666.0,24.3194,24.3354,24.3194,24.3354,16666.0
2017-07-11 13:50:00,30.39,30.39,30.38,30.38,9965.0,24.3354,24.3354,24.3274,24.3274,9965.0
2017-07-11 13:55:00,30.39,30.44,30.38,30.42,41463.0,24.3354,24.3754,24.3274,24.3594,41463.0
2017-07-11 14:00:00,30.43,30.44,30.39,30.41,80861.0,24.3674,24.3754,24.3354,24.3514,80861.0
2017-07-11 14:05:00,30.4,30.41,30.38,30.39,41033.0,24.3434,24.3514,24.3274,24.3354,41033.0
2017-07-11 14:10:00,30.39,30.39,30.38,30.38,27806.0,24.3354,24.3354,24.3274,24.3274,27806.0
2017-07-11 14:15:00,30.38,30.4,30.37,30.37,28842.0,24.3274,24.3434,24.3194,24.3194,28842.0
2017-07-11 14:20:00,30.37,30.4,30.37,30.38,22812.0,24.3194,24.3434,24.3194,24.3274,22812.0
2017-07-11 14:25:00,30.38,30.4,30.37,30.39,22955.0,24.3274,24.3434,24.3194,24.3354,22955.0
2017-07-11 14:30:00,30.4,30.41,30.39,30.39,23919.0,24.3434,24.3514,24.3354,24.3354,23919.0
2017-07-11 14:35:00,30.39,30.4,30.36,30.36,35522.0,24.3354,24.3434,24.3114,24.3114,35522.0
2017-07-11 14:40:00,30.36,30.37,30.35,30.36,33690.0,24.3114,24.3194,24.3034,24.3114,33690.0
2017-07-11 14:45:00,30.36,30.37,30.35,30.35,15580.0,24.3114,24.3194,24.3034,24.3034,15580.0
2017-07-11 14:50:00,30.35,30.37,30.35,30.37,28451.0,24.3034,24.3194,24.3034,24.3194,28451.0
2017-07-11 14:55:00,30.37,30.38,30.36,30.37,31982.0,24.3194,24.3274,24.3114,24.3194,31982.0
2017-07-11 15:00:00,30.37,30.39,30.37,30.38,42118.0,24.3194,24.3354,24.3194,24.3274,42118.0
2017-07-11 15:05:00,30.38,30.4,30.38,30.39,50861.0,24.3274,24.3434,24.3274,24.3354,50861.0
2017-07-11 15:10:00,30.4,30.42,30.4,30.41,32280.0,24.3434,24.3594,24.3434,24.3514,32280.0
2017-07-11 15:15:00,30.42,30.42,30.35,30.36,92257.0,24.3594,24.3594,24.3034,24.3114,92257.0
2017-07-11 15:20:00,30.36,30.37,30.35,30.36,52791.0,24.3114,24.3194,24.3034,24.3114,52791.0
2017-07-11 15:25:00,30.36,30.36,30.35,30.35,35210.0,24.3114,24.3114,24.3034,24.3034,35210.0
2017-07-11 15:30:00,30.36,30.38,30.35,30.37,102265.0,24.3114,24.3274,24.3034,24.3194,102265.0
2017-07-11 15:35:00,30.37,30.37,30.34,30.36,87285.0,24.3194,24.3194,24.2954,24.3114,87285.0
2017-07-11 15:40:00,30.36,30.36,30.35,30.36,85383.0,24.3114,24.3114,24.3034,24.3114,85383.0
2017-07-11 15:45:00,30.36,30.36,30.35,30.36,197759.0,24.3114,24.3114,24.3034,24.3114,197759.0
2017-07-11 15:50:00,30.35,30.36,30.33,30.34,232401.0,24.3034,24.3114,24.2873,24.2954,232401.0
2017-07-11 15:55:00,30.35,30.35,30.33,30.34,397338.0,24.3034,24.3034,24.2873,24.2954,397338.0
2017-07-12 09:30:00,30.52,30.62,30.52,30.59,110945.0,24.4395,24.5196,24.4395,24.4955,110945.0
2017-07-12 09:35:00,30.6,30.68,30.58,30.67,43519.0,24.5036,24.5676,24.4875,24.5596,43519.0
2017-07-12 09:40:00,30.68,30.72,30.64,30.64,72113.0,24.5676,24.5996,24.5356,24.5356,72113.0
2017-07-12 09:45:00,30.64,30.66,30.59,30.62,75399.0,24.5356,24.5516,24.4955,24.5196,75399.0
2017-07-12 09:50:00,30.61,30.65,30.6,30.63,40904.0,24.5116,24.5436,24.5036,24.5276,40904.0
2017-07-12 09:55:00,30.63,30.65,30.61,30.64,35616.0,24.5276,24.5436,24.5116,24.5356,35616.0
2017-07-12 10:00:00,30.64,30.68,30.62,30.64,94110.0,24.5356,24.5676,24.5196,24.5356,94110.0
2017-07-12 10:05:00,30.64,30.66,30.62,30.63,54565.0,24.5356,24.5516,24.5196,24.5276,54565.0
2017-07-12 10:10:00,30.62,30.65,30.62,30.63,37353.0,24.5196,24.5436,24.5196,24.5276,37353.0
2017-07-12 10:15:00,30.63,30.69,30.63,30.69,51331.0,24.5276,24.5756,24.5276,24.5756,51331.0
2017-07-12 10:20:00,30.7,30.71,30.68,30.68,32120.0,24.5836,24.5916,24.5676,24.5676,32120.0
2017-07-12 10:25:00,30.68,30.73,30.68,30.72,51193.0,24.5676,24.6077,24.5676,24.5996,51193.0
2017-07-12 10:30:00,30.72,30.72,30.68,30.68,36981.0,24.5996,24.5996,24.5676,24.5676,36981.0
2017-07-12 10:35:00,30.68,30.68,30.65,30.68,39955.0,24.5676,24.5676,24.5436,24.5676,39955.0
2017-07-12 10:40:00,30.68,30.7,30.66,30.69,57448.0,24.5676,24.5836,24.5516,24.5756,57448.0
2017-07-12 10:45:00,30.7,30.78,30.69,30.76,88281.0,24.5836,24.6477,24.5756,24.6317,88281.0
2017-07-12 10:50:00,30.75,30.79,30.75,30.79,66463.0,24.6237,24.6557,24.6237,24.6557,66463.0
2017-07-12 10:55:00,30.78,30.8,30.77,30.79,55188.0,24.6477,24.6637,24.6397,24.6557,55188.0
2017-07-12 11:00:00,30.79,30.82,30.77,30.77,99141.0,24.6557,24.6797,24.6397,24.6397,99141.0
2017-07-12 11:05:00,30.78,30.78,30.71,30.71,47068.0,24.6477,24.6477,24.5916,24.5916,47068.0
2017-07-12 11:10:00,30.71,30.73,30.7,30.7,50766.0,24.5916,24.6077,24.5836,24.5836,50766.0
2017-07-12 11:15:00,30.7,30.7,30.67,30.7,75953.0,24.5836,24.5836,24.5596,24.5836,75953.0
2017-07-12 11:20:00,30.71,30.71,30.66,30.67,35301.0,24.5916,24.5916,24.5516,24.5596,35301.0
2017-07-12 11:25:00,30.66,30.68,30.64,30.67,44545.0,24.5516,24.5676,24.5356,24.5596,44545.0
2017-07-12 11:30:00,30.67,30.71,30.67,30.69,27970.0,24.5596,24.5916,24.5596,24.5756,27970.0
2017-07-12 11:35:00,30.69,30.74,30.68,30.72,31358.0,24.5756,24.6157,24.5676,24.5996,31358.0
2017-07-12 11:40:00,30.73,30.73,30.69,30.71,30284.0,24.6077,24.6077,24.5756,24.5916,30284.0
2017-07-12 11:45:00,30.71,30.73,30.71,30.73,25671.0,24.5916,24.6077,24.5916,24.6077,25671.0
2017-07-12 11:50:00,30.73,30.73,30.7,30.72,27105.0,24.6077,24.6077,24.5836,24.5996,27105.0
2017-07-12 11:55:00,30.72,30.73,30.71,30.73,28388.0,24.5996,24.6077,24.5916,24.6077,28388.0
2017-07-12 12:00:00,30.73,30.74,30.71,30.74,28160.0,24.6077,24.6157,24.5916,24.6157,28160.0
2017-07-12 12:05:00,30.75,30.76,30.72,30.75,37227.0,24.6237,24.6317,24.5996,24.6237,37227.0
2017-07-12 12:10:00,30.74,30.76,30.72,30.72,36893.0,24.6157,24.6317,24.5996,24.5996,36893.0
2017-07-12 12:15:00,30.71,30.74,30.69,30.74,30576.0,24.5916,24.6157,24.5756,24.6157,30576.0
2017-07-12 12:20:00,30.74,30.76,30.73,30.75,29930.0,24.6157,24.6317,24.6077,24.6237,29930.0
2017-07-12 12:25:00,30.74,30.79,30.74,30.77,15736.0,24.6157,24.6557,24.6157,24.6397,15736.0
2017-07-12 12:30:00,30.78,30.79,30.77,30.79,12227.0,24.6477,24.6557,24.6397,24.6557,12227.0
2017-07-12 12:35:00,30.79,30.8,30.77,30.78,31972.0,24.6557,24.6637,24.6397,24.6477,31972.0
2017-07-12 12:40:00,30.78,30.79,30.77,30.79,13526.0,24.6477,24.6557,24.6397,24.6557,13526.0
2017-07-12 12:45:00,30.79,30.8,30.75,30.77,40598.0,24.6557,24.6637,24.6237,24.6397,40598.0
2017-07-12 12:50:00,30.76,30.78,30.76,30.77,17223.0,24.6317,24.6477,24.6317,24.6397,17223.0
2017-07-12 12:55:00,30.77,30.82,30.76,30.81,26102.0,24.6397,24.6797,24.6317,24.6717,26102.0
2017-07-12 13:00:00,30.8,30.83,30.8,30.81,31771.0,24.6637,24.6877,24.6637,24.6717,31771.0
2017-07-12 13:05:00,30.82,30.82,30.79,30.8,24849.0,24.6797,24.6797,24.6557,24.6637,24849.0
2017-07-12 13:10:00,30.8,30.86,30.79,30.81,95347.0,24.6637,24.7118,24.6557,24.6717,95347.0
2017-07-12 13:15:00,30.81,30.81,30.79,30.79,9992.0,24.6717,24.6717,24.6557,24.6557,9992.0
2017-07-12 13:20:00,30.79,30.79,30.77,30.78,14603.0,24.6557,24.6557,24.6397,24.6477,14603.0
2017-07-12 13:25:00,30.79,30.79,30.78,30.78,18717.0,24.6557,24.6557,24.6477,24.6477,18717.0
2017-07-12 13:30:00,30.79,30.81,30.78,30.79,20503.0,24.6557,24.6717,24.6477,24.6557,20503.0
2017-07-12 13:35:00,30.79,30.83,30.79,30.82,36777.0,24.6557,24.6877,24.6557,24.6797,36777.0
2017-07-12 13:40:00,30.82,30.83,30.81,30.83,23981.0,24.6797,24.6877,24.6717,24.6877,23981.0
2017-07-12 13:45:00,30.83,30.85,30.81,30.85,55756.0,24.6877,24.7037,24.6717,24.7037,55756.0
2017-07-12 13:50:00,30.85,30.86,30.83,30.86,61381.0,24.7037,24.7118,24.6877,24.7118,61381.0
2017-07-12 13:55:00,30.85,30.89,30.85,30.88,30565.0,24.7037,24.7358,24.7037,24.7278,30565.0
2017-07-12 14:00:00,30.89,30.9,30.87,30.88,50963.0,24.7358,24.7438,24.7198,24.7278,50963.0
2017-07-12 14:05:00,30.88,30.9,30.88,30.9,40735.0,24.7278,24.7438,24.7278,24.7438,40735.0
2017-07-12 14:10:00,30.9,30.92,30.89,30.92,50157.0,24.7438,24.7598,24.7358,24.7598,50157.0
2017-07-12 14:15:00,30.92,30.95,30.91,30.94,60968.0,24.7598,24.7838,24.7518,24.7758,60968.0
2017-07-12 14:20:00,30.94,30.95,30.93,30.94,50081.0,24.7758,24.7838,24.7678,24.7758,50081.0
2017-07-12 14:25:00,30.94,30.95,30.92,30.93,57587.0,24.7758,24.7838,24.7598,24.7678,57587.0
2017-07-12 14:30:00,30.93,30.94,30.92,30.94,38482.0,24.7678,24.7758,24.7598,24.7758,38482.0
2017-07-12 14:35:00,30.94,30.94,30.9,30.91,56551.0,24.7758,24.7758,24.7438,24.7518,56551.0
2017-07-12 14:40:00,30.91,30.92,30.9,30.91,61455.0,24.7518,24.7598,24.7438,24.7518,61455.0
2017-07-12 14:45:00,30.92,30.92,30.88,30.89,43712.0,24.7598,24.7598,24.7278,24.7358,43712.0
2017-07-12 14:50:00,30.89,30.91,30.88,30.91,33335.0,24.7358,24.7518,24.7278,24.7518,33335.0
2017-07-12 14:55:00,30.9,30.92,30.9,30.9,36804.0,24.7438,24.7598,24.7438,24.7438,36804.0
2017-07-12 15:00:00,30.91,30.91,30.88,30.9,36988.0,24.7518,24.7518,24.7278,24.7438,36988.0
2017-07-12 15:05:00,30.89,30.92,30.89,30.92,40082.0,24.7358,24.7598,24.7358,24.7598,40082.0
2017-07-12 15:10:00,30.92,30.93,30.9,30.93,38852.0,24.7598,24.7678,24.7438,24.7678,38852.0
2017-07-12 15:15:00,30.93,30.93,30.86,30.87,61212.0,24.7678,24.7678,24.7118,24.7198,61212.0
2017-07-12 15:20:00,30.87,30.89,30.86,30.88,41060.0,24.7198,24.7358,24.7118,24.7278,41060.0
2017-07-12 15:25:00,30.87,30.88,30.86,30.88,36199.0,24.7198,24.7278,24.7118,24.7278,36199.0
2017-07-12 15:30:00,30.88,30.89,30.85,30.87,75211.0,24.7278,24.7358,24.7037,24.7198,75211.0
2017-07-12 15:35:00,30.87,30.89,30.86,30.89,67763.0,24.7198,24.7358,24.7118,24.7358,67763.0
2017-07-12 15:40:00,30.89,30.89,30.85,30.87,124341.0,24.7358,24.7358,24.7037,24.7198,124341.0
2017-07-12 15:45:00,30.87,30.89,30.87,30.89,89677.0,24.7198,24.7358,24.7198,24.7358,89677.0
2017-07-12 15:50:00,30.88,30.89,30.86,30.89,180081.0,24.7278,24.7358,24.7118,24.7358,180081.0
2017-07-12 15:55:00,30.88,30.89,30.84,30.86,386371.0,24.7278,24.7358,24.6957,24.7118,386371.0
2017-07-13 09:30:00,30.82,30.9,30.78,30.86,117679.0,24.6797,24.7438,24.6477,24.7118,117679.0
2017-07-13 09:35:00,30.86,30.9,30.85,30.88,45397.0,24.7118,24.7438,24.7037,24.7278,45397.0
2017-07-13 09:40:00,30.89,30.89,30.8,30.8,29113.0,24.7358,24.7358,24.6637,24.6637,29113.0
2017-07-13 09:45:00,30.81,30.85,30.8,30.85,29689.0,24.6717,24.7037,24.6637,24.7037,29689.0
2017-07-13 09:50:00,30.86,30.91,30.85,30.91,41874.0,24.7118,24.7518,24.7037,24.7518,41874.0
2017-07-13 09:55:00,30.91,30.97,30.91,30.91,55193.0,24.7518,24.7998,24.7518,24.7518,55193.0
2017-07-13 10:00:00,30.91,30.96,30.9,30.94,62036.0,24.7518,24.7918,24.7438,24.7758,62036.0
2017-07-13 10:05:00,30.94,30.94,30.85,30.86,70156.0,24.7758,24.7758,24.7037,24.7118,70156.0
2017-07-13 10:10:00,30.87,30.87,30.8,30.8,94092.0,24.7198,24.7198,24.6637,24.6637,94092.0
2017-07-13 10:15:00,30.81,30.82,30.75,30.76,64284.0,24.6717,24.6797,24.6237,24.6317,64284.0
2017-07-13 10:20:00,30.76,30.8,30.75,30.76,41684.0,24.6317,24.6637,24.6237,24.6317,41684.0
2017-07-13 10:25:00,30.75,30.78,30.7,30.71,57802.0,24.6237,24.6477,24.5836,24.5916,57802.0
2017-07-13 10:30:00,30.7,30.78,30.69,30.78,59752.0,24.5836,24.6477,24.5756,24.6477,59752.0
2017-07-13 10:35:00,30.78,30.82,30.73,30.78,210643.0,24.6477,24.6797,24.6077,24.6477,210643.0
2017-07-13 10:40:00,30.78,30.8,30.75,30.8,41999.0,24.6477,24.6637,24.6237,24.6637,41999.0
2017-07-13 10:45:00,30.8,30.86,30.8,30.84,32509.0,24.6637,24.7118,24.6637,24.6957,32509.0
2017-07-13 10:50:00,30.84,30.88,30.83,30.88,36981.0,24.6957,24.7278,24.6877,24.7278,36981.0
2017-07-13 10:55:00,30.88,30.88,30.83,30.85,35296.0,24.7278,24.7278,24.6877,24.7037,35296.0
2017-07-13 11:00:00,30.85,30.91,30.85,30.89,31674.0,24.7037,24.7518,24.7037,24.7358,31674.0
2017-07-13 11:05:00,30.89,30.9,30.85,30.85,63837.0,24.7358,24.7438,24.7037,24.7037,63837.0
2017-07-13 11:10:00,30.85,30.9,30.84,30.88,38750.0,24.7037,24.7438,24.6957,24.7278,38750.0
2017-07-13 11:15:00,30.87,30.89,30.84,30.85,58330.0,24.7198,24.7358,24.6957,24.7037,58330.0
2017-07-13 11:20:00,30.85,30.86,30.84,30.85,17132.0,24.7037,24.7118,24.6957,24.7037,17132.0
2017-07-13 11:25:00,30.86,30.89,30.83,30.84,59942.0,24.7118,24.7358,24.6877,24.6957,59942.0
2017-07-13 11:30:00,30.84,30.86,30.83,30.85,19989.0,24.6957,24.7118,24.6877,24.7037,19989.0
2017-07-13 11:35:00,30.84,30.84,30.81,30.81,34941.0,24.6957,24.6957,24.6717,24.6717,34941.0
2017-07-13 11:40:00,30.82,30.82,30.8,30.8,36401.0,24.6797,24.6797,24.6637,24.6637,36401.0
2017-07-13 11:45:00,30.8,30.82,30.79,30.81,54333.0,24.6637,24.6797,24.6557,24.6717,54333.0
2017-07-13 11:50:00,30.82,30.89,30.81,30.86,107340.0,24.6797,24.7358,24.6717,24.7118,107340.0
2017-07-13 11:55:00,30.87,30.88,30.84,30.85,16469.0,24.7198,24.7278,24.6957,24.7037,16469.0
2017-07-13 12:00:00,30.84,30.86,30.84,30.86,25066.0,24.6957,24.7118,24.6957,24.7118,25066.0
2017-07-13 12:05:00,30.86,30.87,30.84,30.84,30805.0,24.7118,24.7198,24.6957,24.6957,30805.0
2017-07-13 12:10:00,30.85,30.86,30.84,30.85,32925.0,24.7037,24.7118,24.6957,24.7037,32925.0
2017-07-13 12:15:00,30.85,30.88,30.85,30.88,24700.0,24.7037,24.7278,24.7037,24.7278,24700.0
2017-07-13 12:20:00,30.88,30.91,30.85,30.91,113715.0,24.7278,24.7518,24.7037,24.7518,113715.0
2017-07-13 12:25:00,30.91,30.92,30.87,30.87,120683.0,24.7518,24.7598,24.7198,24.7198,120683.0
2017-07-13 12:30:00,30.87,30.87,30.83,30.85,21688.0,24.7198,24.7198,24.6877,24.7037,21688.0
2017-07-13 12:35:00,30.85,30.88,30.84,30.88,20176.0,24.7037,24.7278,24.6957,24.7278,20176.0
2017-07-13 12:40:00,30.88,30.88,30.82,30.83,27586.0,24.7278,24.7278,24.6797,24.6877,27586.0
2017-07-13 12:45:00,30.83,30.84,30.82,30.83,28302.0,24.6877,24.6957,24.6797,24.6877,28302.0
2017-07-13 12:50:00,30.83,30.85,30.83,30.84,13727.0,24.6877,24.7037,24.6877,24.6957,13727.0
2017-07-13 12:55:00,30.84,30.86,30.84,30.85,19200.0,24.6957,24.7118,24.6957,24.7037,19200.0
2017-07-13 13:00:00,30.85,30.86,30.83,30.83,15750.0,24.7037,24.7118,24.6877,24.6877,15750.0
2017-07-13 13:05:00,30.84,30.84,30.82,30.83,11558.0,24.6957,24.6957,24.6797,24.6877,11558.0
2017-07-13 13:10:00,30.83,30.84,30.81,30.84,16191.0,24.6877,24.6957,24.6717,24.6957,16191.0
2017-07-13 13:15:00,30.84,30.85,30.83,30.83,9176.0,24.6957,24.7037,24.6877,24.6877,9176.0
2017-07-13 13:20:00,30.84,30.84,30.81,30.82,10050.0,24.6957,24.6957,24.6717,24.6797,10050.0
2017-07-13 13:25:00,30.81,30.84,30.81,30.83,17087.0,24.6717,24.6957,24.6717,24.6877,17087.0
2017-07-13 13:30:00,30.84,30.84,30.81,30.82,9733.0,24.6957,24.6957,24.6717,24.6797,9733.0
2017-07-13 13:35:00,30.82,30.84,30.81,30.84,11474.0,24.6797,24.6957,24.6717,24.6957,11474.0
2017-07-13 13:40:00,30.84,30.84,30.82,30.84,17658.0,24.6957,24.6957,24.6797,24.6957,17658.0
2017-07-13 13:45:00,30.84,30.84,30.79,30.8,28289.0,24.6957,24.6957,24.6557,24.6637,28289.0
2017-07-13 13:50:00,30.81,30.84,30.8,30.83,37744.0,24.6717,24.6957,24.6637,24.6877,37744.0
2017-07-13 13:55:00,30.83,30.87,30.82,30.86,28315.0,24.6877,24.7198,24.6797,24.7118,28315.0
2017-07-13 14:00:00,30.87,30.87,30.83,30.84,18250.0,24.7198,24.7198,24.6877,24.6957,18250.0
2017-07-13 14:05:00,30.84,30.84,30.81,30.83,32726.0,24.6957,24.6957,24.6717,24.6877,32726.0
2017-07-13 14:10:00,30.83,30.84,30.81,30.83,36178.0,24.6877,24.6957,24.6717,24.6877,36178.0
2017-07-13 14:15:00,30.83,30.83,30.82,30.83,30004.0,24.6877,24.6877,24.6797,24.6877,30004.0
2017-07-13 14:20:00,30.83,30.84,30.81,30.83,28304.0,24.6877,24.6957,24.6717,24.6877,28304.0
2017-07-13 14:25:00,30.83,30.84,30.81,30.83,39864.0,24.6877,24.6957,24.6717,24.6877,39864.0
2017-07-13 14:30:00,30.83,30.84,30.81,30.83,31221.0,24.6877,24.6957,24.6717,24.6877,31221.0
2017-07-13 14:35:00,30.83,30.83,30.82,30.83,11621.0,24.6877,24.6877,24.6797,24.6877,11621.0
2017-07-13 14:40:00,30.83,30.83,30.82,30.83,19264.0,24.6877,24.6877,24.6797,24.6877,19264.0
2017-07-13 14:45:00,30.83,30.88,30.82,30.87,87450.0,24.6877,24.7278,24.6797,24.7198,87450.0
2017-07-13 14:50:00,30.87,30.87,30.85,30.86,19005.0,24.7198,24.7198,24.7037,24.7118,19005.0
2017-07-13 14:55:00,30.85,30.86,30.84,30.84,109882.0,24.7037,24.7118,24.6957,24.6957,109882.0
2017-07-13 15:00:00,30.84,30.85,30.83,30.84,23702.0,24.6957,24.7037,24.6877,24.6957,23702.0
2017-07-13 15:05:00,30.84,30.84,30.82,30.84,30845.0,24.6957,24.6957,24.6797,24.6957,30845.0
2017-07-13 15:10:00,30.84,30.84,30.83,30.84,22188.0,24.6957,24.6957,24.6877,24.6957,22188.0
2017-07-13 15:15:00,30.84,30.84,30.81,30.82,24768.0,24.6957,24.6957,24.6717,24.6797,24768.0
2017-07-13 15:20:00,30.81,30.82,30.79,30.8,30180.0,24.6717,24.6797,24.6557,24.6637,30180.0
2017-07-13 15:25:00,30.79,30.82,30.79,30.81,39702.0,24.6557,24.6797,24.6557,24.6717,39702.0
2017-07-13 15:30:00,30.81,30.81,30.8,30.8,17815.0,24.6717,24.6717,24.6637,24.6637,17815.0
2017-07-13 15:35:00,30.8,30.81,30.79,30.79,31752.0,24.6637,24.6717,24.6557,24.6557,31752.0
2017-07-13 15:40:00,30.79,30.83,30.79,30.82,58078.0,24.6557,24.6877,24.6557,24.6797,58078.0
2017-07-13 15:45:00,30.82,30.85,30.81,30.85,62606.0,24.6797,24.7037,24.6717,24.7037,62606.0
2017-07-13 15:50:00,30.85,30.86,30.83,30.86,97840.0,24.7037,24.7118,24.6877,24.7118,97840.0
2017-07-13 15:55:00,30.86,30.86,30.8,30.82,150987.0,24.7118,24.7118,24.6637,24.6797,150987.0
2017-07-14 09:30:00,30.82,30.92,30.82,30.87,118587.0,24.6797,24.7598,24.6797,24.7198,118587.0
2017-07-14 09:35:00,30.88,30.88,30.85,30.87,28629.0,24.7278,24.7278,24.7037,24.7198,28629.0
2017-07-14 09:40:00,30.87,30.88,30.85,30.86,16544.0,24.7198,24.7278,24.7037,24.7118,16544.0
2017-07-14 09:45:00,30.87,30.89,30.86,30.86,11530.0,24.7198,24.7358,24.7118,24.7118,11530.0
2017-07-14 09:50:00,30.86,30.87,30.84,30.85,24077.0,24.7118,24.7198,24.6957,24.7037,24077.0
2017-07-14 09:55:00,30.85,30.86,30.83,30.84,27044.0,24.7037,24.7118,24.6877,24.6957,27044.0
2017-07-14 10:00:00,30.84,30.91,30.84,30.91,72073.0,24.6957,24.7518,24.6957,24.7518,72073.0
2017-07-14 10:05:00,30.91,30.93,30.87,30.92,37769.0,24.7518,24.7678,24.7198,24.7598,37769.0
2017-07-14 10:10:00,30.93,30.94,30.91,30.93,24719.0,24.7678,24.7758,24.7518,24.7678,24719.0
2017-07-14 10:15:00,30.93,30.97,30.92,30.96,52693.0,24.7678,24.7998,24.7598,24.7918,52693.0
2017-07-14 10:20:00,30.96,30.97,30.95,30.96,17967.0,24.7918,24.7998,24.7838,24.7918,17967.0
2017-07-14 10:25:00,30.97,30.98,30.94,30.95,23970.0,24.7998,24.8078,24.7758,24.7838,23970.0
2017-07-14 10:30:00,30.96,30.96,30.93,30.95,14721.0,24.7918,24.7918,24.7678,24.7838,14721.0
2017-07-14 10:35:00,30.95,30.98,30.94,30.98,15890.0,24.7838,24.8078,24.7758,24.8078,15890.0
2017-07-14 10:40:00,30.98,30.99,30.96,30.96,21027.0,24.8078,24.8159,24.7918,24.7918,21027.0
2017-07-14 10:45:00,30.96,30.97,30.95,30.96,11986.0,24.7918,24.7998,24.7838,24.7918,11986.0
2017-07-14 10:50:00,30.96,30.99,30.96,30.98,20027.0,24.7918,24.8159,24.7918,24.8078,20027.0
2017-07-14 10:55:00,30.98,31.0,30.97,30.97,27707.0,24.8078,24.8239,24.7998,24.7998,27707.0
2017-07-14 11:00:00,30.98,30.98,30.96,30.98,21976.0,24.8078,24.8078,24.7918,24.8078,21976.0
2017-07-14 11:05:00,30.98,30.99,30.95,30.95,34618.0,24.8078,24.8159,24.7838,24.7838,34618.0
2017-07-14 11:10:00,30.96,30.98,30.96,30.98,41505.0,24.7918,24.8078,24.7918,24.8078,41505.0
2017-07-14 11:15:00,30.98,30.98,30.95,30.97,35179.0,24.8078,24.8078,24.7838,24.7998,35179.0
2017-07-14 11:20:00,30.97,30.99,30.96,30.98,12844.0,24.7998,24.8159,24.7918,24.8078,12844.0
2017-07-14 11:25:00,30.99,30.99,30.95,30.96,32109.0,24.8159,24.8159,24.7838,24.7918,32109.0
2017-07-14 11:30:00,30.96,30.96,30.93,30.93,19432.0,24.7918,24.7918,24.7678,24.7678,19432.0
2017-07-14 11:35:00,30.94,30.95,30.93,30.95,21347.0,24.7758,24.7838,24.7678,24.7838,21347.0
2017-07-14 11:40:00,30.94,30.95,30.93,30.93,15088.0,24.7758,24.7838,24.7678,24.7678,15088.0
2017-07-14 11:45:00,30.93,30.95,30.93,30.94,22202.0,24.7678,24.7838,24.7678,24.7758,22202.0
2017-07-14 11:50:00,30.94,30.95,30.92,30.92,16992.0,24.7758,24.7838,24.7598,24.7598,16992.0
2017-07-14 11:55:00,30.93,30.94,30.92,30.92,12660.0,24.7678,24.7758,24.7598,24.7598,12660.0
2017-07-14 12:00:00,30.92,30.93,30.91,30.92,13028.0,24.7598,24.7678,24.7518,24.7598,13028.0
2017-07-14 12:05:00,30.92,30.93,30.92,30.93,19057.0,24.7598,24.7678,24.7598,24.7678,19057.0
2017-07-14 12:10:00,30.93,30.93,30.91,30.93,25955.0,24.7678,24.7678,24.7518,24.7678,25955.0
2017-07-14 12:15:00,30.93,30.93,30.92,30.93,19166.0,24.7678,24.7678,24.7598,24.7678,19166.0
2017-07-14 12:20:00,30.93,30.93,30.91,30.92,18088.0,24.7678,24.7678,24.7518,24.7598,18088.0
2017-07-14 12:25:00,30.92,30.99,30.91,30.99,50334.0,24.7598,24.8159,24.7518,24.8159,50334.0
2017-07-14 12:30:00,30.99,30.99,30.98,30.99,18640.0,24.8159,24.8159,24.8078,24.8159,18640.0
2017-07-14 12:35:00,30.99,31.0,30.97,30.99,59363.0,24.8159,24.8239,24.7998,24.8159,59363.0
2017-07-14 12:40:00,31.0,31.02,30.99,31.02,200487.0,24.8239,24.8399,24.8159,24.8399,200487.0
2017-07-14 12:45:00,31.02,31.03,31.01,31.02,56576.0,24.8399,24.8479,24.8319,24.8399,56576.0
2017-07-14 12:50:00,31.03,31.03,31.01,31.02,116485.0,24.8479,24.8479,24.8319,24.8399,116485.0
2017-07-14 12:55:00,31.02,31.02,30.99,31.0,65211.0,24.8399,24.8399,24.8159,24.8239,65211.0
2017-07-14 13:00:00,31.0,31.0,30.98,30.98,52985.0,24.8239,24.8239,24.8078,24.8078,52985.0
2017-07-14 13:05:00,30.98,30.98,30.95,30.98,51816.0,24.8078,24.8078,24.7838,24.8078,51816.0
2017-07-14 13:10:00,30.98,30.99,30.97,30.99,17531.0,24.8078,24.8159,24.7998,24.8159,17531.0
2017-07-14 13:15:00,30.99,31.0,30.98,30.99,16739.0,24.8159,24.8239,24.8078,24.8159,16739.0
2017-07-14 13:20:00,30.99,31.01,30.98,31.0,29719.0,24.8159,24.8319,24.8078,24.8239,29719.0
2017-07-14 13:25:00,30.99,31.01,30.99,31.0,20408.0,24.8159,24.8319,24.8159,24.8239,20408.0
2017-07-14 13:30:00,31.01,31.02,30.99,30.99,48652.0,24.8319,24.8399,24.8159,24.8159,48652.0
2017-07-14 13:35:00,30.98,31.0,30.98,31.0,19836.0,24.8078,24.8239,24.8078,24.8239,19836.0
2017-07-14 13:40:00,30.99,31.0,30.98,30.99,17271.0,24.8159,24.8239,24.8078,24.8159,17271.0
2017-07-14 13:45:00,30.99,31.01,30.97,31.01,38514.0,24.8159,24.8319,24.7998,24.8319,38514.0
2017-07-14 13:50:00,31.0,31.02,31.0,31.02,117064.0,24.8239,24.8399,24.8239,24.8399,117064.0
2017-07-14 13:55:00,31.02,31.03,31.01,31.02,48006.0,24.8399,24.8479,24.8319,24.8399,48006.0
2017-07-14 14:00:00,31.02,31.02,31.01,31.02,18625.0,24.8399,24.8399,24.8319,24.8399,18625.0
2017-07-14 14:05:00,31.02,31.03,31.01,31.02,52866.0,24.8399,24.8479,24.8319,24.8399,52866.0
2017-07-14 14:10:00,31.02,31.03,31.01,31.02,49542.0,24.8399,24.8479,24.8319,24.8399,49542.0
2017-07-14 14:15:00,31.03,31.03,31.02,31.03,54235.0,24.8479,24.8479,24.8399,24.8479,54235.0
2017-07-14 14:20:00,31.04,31.09,31.03,31.07,45625.0,24.8559,24.8959,24.8479,24.8799,45625.0
2017-07-14 14:25:00,31.07,31.11,31.06,31.09,49110.0,24.8799,24.9119,24.8719,24.8959,49110.0
2017-07-14 14:30:00,31.09,31.1,31.08,31.08,25950.0,24.8959,24.9039,24.8879,24.8879,25950.0
2017-07-14 14:35:00,31.08,31.1,31.08,31.1,27402.0,24.8879,24.9039,24.8879,24.9039,27402.0
2017-07-14 14:40:00,31.1,31.12,31.09,31.09,36888.0,24.9039,24.92,24.8959,24.8959,36888.0
2017-07-14 14:45:00,31.1,31.12,31.09,31.11,50026.0,24.9039,24.92,24.8959,24.9119,50026.0
2017-07-14 14:50:00,31.11,31.12,31.1,31.12,22399.0,24.9119,24.92,24.9039,24.92,22399.0
2017-07-14 14:55:00,31.11,31.12,31.11,31.12,20319.0,24.9119,24.92,24.9119,24.92,20319.0
2017-07-14 15:00:00,31.12,31.13,31.11,31.13,43503.0,24.92,24.928,24.9119,24.928,43503.0
2017-07-14 15:05:00,31.13,31.14,31.11,31.13,32845.0,24.928,24.936,24.9119,24.928,32845.0
2017-07-14 15:10:00,31.14,31.18,31.13,31.16,109137.0,24.936,24.968,24.928,24.952,109137.0
2017-07-14 15:15:00,31.16,31.17,31.14,31.16,44159.0,24.952,24.96,24.936,24.952,44159.0
2017-07-14 15:20:00,31.16,31.16,31.15,31.16,30103.0,24.952,24.952,24.944,24.952,30103.0
2017-07-14 15:25:00,31.16,31.16,31.15,31.16,27887.0,24.952,24.952,24.944,24.952,27887.0
2017-07-14 15:30:00,31.16,31.16,31.12,31.13,57433.0,24.952,24.952,24.92,24.928,57433.0
2017-07-14 15:35:00,31.12,31.17,31.12,31.15,77956.0,24.92,24.96,24.92,24.944,77956.0
2017-07-14 15:40:00,31.15,31.15,31.12,31.12,60454.0,24.944,24.944,24.92,24.92,60454.0
2017-07-14 15:45:00,31.13,31.13,31.1,31.1,59932.0,24.928,24.928,24.9039,24.9039,59932.0
2017-07-14 15:50:00,31.11,31.11,31.07,31.08,98793.0,24.9119,24.9119,24.8799,24.8879,98793.0
2017-07-14 15:55:00,31.07,31.09,31.06,31.07,226246.0,24.8799,24.8959,24.8719,24.8799,226246.0
2017-07-17 09:30:00,31.19,31.23,31.12,31.17,156885.0,24.976,25.008,24.92,24.96,156885.0
2017-07-17 09:35:00,31.16,31.2,31.13,31.18,71108.0,24.952,24.984,24.928,24.968,71108.0
2017-07-17 09:40:00,31.19,31.25,31.16,31.25,82263.0,24.976,25.0241,24.952,25.0241,82263.0
2017-07-17 09:45:00,31.25,31.27,31.21,31.24,68864.0,25.0241,25.0401,24.992,25.016,68864.0
2017-07-17 09:50:00,31.24,31.24,31.19,31.2,45878.0,25.016,25.016,24.976,24.984,45878.0
2017-07-17 09:55:00,31.2,31.23,31.19,31.2,47900.0,24.984,25.008,24.976,24.984,47900.0
2017-07-17 10:00:00,31.21,31.25,31.17,31.19,112678.0,24.992,25.0241,24.96,24.976,112678.0
2017-07-17 10:05:00,31.19,31.23,31.18,31.18,58301.0,24.976,25.008,24.968,24.968,58301.0
2017-07-17 10:10:00,31.18,31.26,31.17,31.25,66825.0,24.968,25.0321,24.96,25.0241,66825.0
2017-07-17 10:15:00,31.25,31.29,31.23,31.29,38868.0,25.0241,25.0561,25.008,25.0561,38868.0
2017-07-17 10:20:00,31.29,31.3,31.27,31.3,45683.0,25.0561,25.0641,25.0401,25.0641,45683.0
2017-07-17 10:25:00,31.3,31.31,31.26,31.26,34515.0,25.0641,25.0721,25.0321,25.0321,34515.0
2017-07-17 10:30:00,31.26,31.29,31.25,31.28,31506.0,25.0321,25.0561,25.0241,25.0481,31506.0
2017-07-17 10:35:00,31.28,31.28,31.2,31.27,54060.0,25.0481,25.0481,24.984,25.0401,54060.0
2017-07-17 10:40:00,31.27,31.29,31.26,31.29,37378.0,25.0401,25.0561,25.0321,25.0561,37378.0
2017-07-17 10:45:00,31.3,31.3,31.24,31.28,37910.0,25.0641,25.0641,25.016,25.0481,37910.0
2017-07-17 10:50:00,31.29,31.3,31.26,31.3,40473.0,25.0561,25.0641,25.0321,25.0641,40473.0
2017-07-17 10:55:00,31.3,31.33,31.28,31.33,68769.0,25.0641,25.0881,25.0481,25.0881,68769.0
2017-07-17 11:00:00,31.32,31.35,31.31,31.33,59695.0,25.0801,25.1041,25.0721,25.0881,59695.0
2017-07-17 11:05:00,31.33,31.36,31.32,31.33,36798.0,25.0881,25.1121,25.0801,25.0881,36798.0
2017-07-17 11:10:00,31.33,31.34,31.31,31.34,33241.0,25.0881,25.0961,25.0721,25.0961,33241.0
2017-07-17 11:15:00,31.34,31.35,31.31,31.33,43387.0,25.0961,25.1041,25.0721,25.0881,43387.0
2017-07-17 11:20:00,31.33,31.33,31.27,31.29,42212.0,25.0881,25.0881,25.0401,25.0561,42212.0
2017-07-17 11:25:00,31.29,31.29,31.24,31.26,34498.0,25.0561,25.0561,25.016,25.0321,34498.0
2017-07-17 11:30:00,31.26,31.27,31.24,31.27,32466.0,25.0321,25.0401,25.016,25.0401,32466.0
2017-07-17 11:35:00,31.27,31.27,31.23,31.23,45538.0,25.0401,25.0401,25.008,25.008,45538.0
2017-07-17 11:40:00,31.24,31.26,31.23,31.26,46427.0,25.016,25.0321,25.008,25.0321,46427.0
2017-07-17 11:45:00,31.25,31.28,31.24,31.28,19550.0,25.0241,25.0481,25.016,25.0481,19550.0
2017-07-17 11:50:00,31.27,31.29,31.26,31.28,31355.0,25.0401,25.0561,25.0321,25.0481,31355.0
2017-07-17 11:55:00,31.28,31.28,31.24,31.25,31987.0,25.0481,25.0481,25.016,25.0241,31987.0
2017-07-17 12:00:00,31.25,31.27,31.24,31.26,34856.0,25.0241,25.0401,25.016,25.0321,34856.0
2017-07-17 12:05:00,31.26,31.27,31.25,31.26,29052.0,25.0321,25.0401,25.0241,25.0321,29052.0
2017-07-17 12:10:00,31.26,31.27,31.25,31.26,18742.0,25.0321,25.0401,25.0241,25.0321,18742.0
2017-07-17 12:15:00,31.26,31.27,31.26,31.27,15032.0,25.0321,25.0401,25.0321,25.0401,15032.0
2017-07-17 12:20:00,31.27,31.28,31.26,31.26,20446.0,25.0401,25.0481,25.0321,25.0321,20446.0
2017-07-17 12:25:00,31.27,31.28,31.25,31.25,47062.0,25.0401,25.0481,25.0241,25.0241,47062.0
2017-07-17 12:30:00,31.26,31.27,31.25,31.27,26197.0,25.0321,25.0401,25.0241,25.0401,26197.0
2017-07-17 12:35:00,31.27,31.28,31.25,31.26,26767.0,25.0401,25.0481,25.0241,25.0321,26767.0
2017-07-17 12:40:00,31.25,31.27,31.25,31.27,15042.0,25.0241,25.0401,25.0241,25.0401,15042.0
2017-07-17 12:45:00,31.27,31.27,31.25,31.26,21125.0,25.0401,25.0401,25.0241,25.0321,21125.0
2017-07-17 12:50:00,31.26,31.29,31.26,31.29,31096.0,25.0321,25.0561,25.0321,25.0561,31096.0
2017-07-17 12:55:00,31.29,31.31,31.29,31.29,23769.0,25.0561,25.0721,25.0561,25.0561,23769.0
2017-07-17 13:00:00,31.3,31.31,31.28,31.28,23272.0,25.0641,25.0721,25.0481,25.0481,23272.0
2017-07-17 13:05:00,31.28,31.3,31.27,31.29,24436.0,25.0481,25.0641,25.0401,25.0561,24436.0
2017-07-17 13:10:00,31.28,31.3,31.27,31.3,19729.0,25.0481,25.0641,25.0401,25.0641,19729.0
2017-07-17 13:15:00,31.3,31.31,31.29,31.29,20538.0,25.0641,25.0721,25.0561,25.0561,20538.0
2017-07-17 13:20:00,31.3,31.3,31.29,31.3,8719.0,25.0641,25.0641,25.0561,25.0641,8719.0
2017-07-17 13:25:00,31.29,31.3,31.27,31.27,18624.0,25.0561,25.0641,25.0401,25.0401,18624.0
2017-07-17 13:30:00,31.27,31.3,31.27,31.3,18624.0,25.0401,25.0641,25.0401,25.0641,18624.0
2017-07-17 13:35:00,31.3,31.31,31.29,31.31,27423.0,25.0641,25.0721,25.0561,25.0721,27423.0
2017-07-17 13:40:00,31.31,31.35,31.31,31.35,40900.0,25.0721,25.1041,25.0721,25.1041,40900.0
2017-07-17 13:45:00,31.35,31.42,31.35,31.39,78445.0,25.1041,25.1602,25.1041,25.1362,78445.0
2017-07-17 13:50:00,31.4,31.4,31.38,31.39,78262.0,25.1442,25.1442,25.1282,25.1362,78262.0
2017-07-17 13:55:00,31.38,31.41,31.38,31.4,54402.0,25.1282,25.1522,25.1282,25.1442,54402.0
2017-07-17 14:00:00,31.41,31.41,31.39,31.4,14312.0,25.1522,25.1522,25.1362,25.1442,14312.0
2017-07-17 14:05:00,31.4,31.4,31.36,31.36,34539.0,25.1442,25.1442,25.1121,25.1121,34539.0
2017-07-17 14:10:00,31.36,31.37,31.33,31.35,48569.0,25.1121,25.1201,25.0881,25.1041,48569.0
2017-07-17 14:15:00,31.35,31.35,31.33,31.33,41603.0,25.1041,25.1041,25.0881,25.0881,41603.0
2017-07-17 14:20:00,31.33,31.35,31.33,31.35,39183.0,25.0881,25.1041,25.0881,25.1041,39183.0
2017-07-17 14:25:00,31.34,31.36,31.34,31.35,31453.0,25.0961,25.1121,25.0961,25.1041,31453.0
2017-07-17 14:30:00,31.34,31.34,31.32,31.32,30189.0,25.0961,25.0961,25.0801,25.0801,30189.0
2017-07-17 14:35:00,31.33,31.34,31.32,31.33,53321.0,25.0881,25.0961,25.0801,25.0881,53321.0
2017-07-17 14:40:00,31.33,31.33,31.3,31.3,28566.0,25.0881,25.0881,25.0641,25.0641,28566.0
2017-07-17 14:45:00,31.3,31.33,31.3,31.31,37906.0,25.0641,25.0881,25.0641,25.0721,37906.0
2017-07-17 14:50:00,31.31,31.33,31.3,31.33,19985.0,25.0721,25.0881,25.0641,25.0881,19985.0
2017-07-17 14:55:00,31.32,31.33,31.3,31.31,25508.0,25.0801,25.0881,25.0641,25.0721,25508.0
2017-07-17 15:00:00,31.31,31.32,31.3,31.32,29691.0,25.0721,25.0801,25.0641,25.0801,29691.0
2017-07-17 15:05:00,31.31,31.33,31.31,31.32,27603.0,25.0721,25.0881,25.0721,25.0801,27603.0
2017-07-17 15:10:00,31.32,31.33,31.28,31.29,48085.0,25.0801,25.0881,25.0481,25.0561,48085.0
2017-07-17 15:15:00,31.28,31.31,31.27,31.31,39339.0,25.0481,25.0721,25.0401,25.0721,39339.0
2017-07-17 15:20:00,31.31,31.31,31.28,31.29,63000.0,25.0721,25.0721,25.0481,25.0561,63000.0
2017-07-17 15:25:00,31.29,31.31,31.28,31.29,135759.0,25.0561,25.0721,25.0481,25.0561,135759.0
2017-07-17 15:30:00,31.29,31.32,31.27,31.32,72997.0,25.0561,25.0801,25.0401,25.0801,72997.0
2017-07-17 15:35:00,31.32,31.33,31.31,31.33,67943.0,25.0801,25.0881,25.0721,25.0881,67943.0
2017-07-17 15:40:00,31.33,31.33,31.32,31.33,66779.0,25.0881,25.0881,25.0801,25.0881,66779.0
2017-07-17 15:45:00,31.33,31.33,31.3,31.3,72431.0,25.0881,25.0881,25.0641,25.0641,72431.0
2017-07-17 15:50:00,31.3,31.31,31.3,31.31,74904.0,25.0641,25.0721,25.0641,25.0721,74904.0
2017-07-17 15:55:00,31.31,31.32,31.29,31.3,286992.0,25.0721,25.0801,25.0561,25.0641,286992.0
2017-07-18 09:30:00,31.3,31.3,31.19,31.21,252896.0,25.0641,25.0641,24.976,24.992,252896.0
2017-07-18 09:35:00,31.21,31.32,31.2,31.25,72789.0,24.992,25.0801,24.984,25.0241,72789.0
2017-07-18 09:40:00,31.25,31.35,31.24,31.3,65555.0,25.0241,25.1041,25.016,25.0641,65555.0
2017-07-18 09:45:00,31.31,31.34,31.29,31.29,33280.0,25.0721,25.0961,25.0561,25.0561,33280.0
2017-07-18 09:50:00,31.3,31.31,31.28,31.31,26576.0,25.0641,25.0721,25.0481,25.0721,26576.0
2017-07-18 09:55:00,31.31,31.32,31.27,31.28,50709.0,25.0721,25.0801,25.0401,25.0481,50709.0
2017-07-18 10:00:00,31.28,31.31,31.26,31.27,35313.0,25.0481,25.0721,25.0321,25.0401,35313.0
2017-07-18 10:05:00,31.27,31.27,31.24,31.25,30241.0,25.0401,25.0401,25.016,25.0241,30241.0
2017-07-18 10:10:00,31.25,31.3,31.24,31.3,38421.0,25.0241,25.0641,25.016,25.0641,38421.0
2017-07-18 10:15:00,31.3,31.32,31.28,31.31,32627.0,25.0641,25.0801,25.0481,25.0721,32627.0
2017-07-18 10:20:00,31.3,31.31,31.25,31.25,30587.0,25.0641,25.0721,25.0241,25.0241,30587.0
2017-07-18 10:25:00,31.26,31.26,31.22,31.23,55968.0,25.0321,25.0321,25.0,25.008,55968.0
2017-07-18 10:30:00,31.23,31.23,31.18,31.18,23147.0,25.008,25.008,24.968,24.968,23147.0
2017-07-18 10:35:00,31.18,31.23,31.18,31.19,30273.0,24.968,25.008,24.968,24.976,30273.0
2017-07-18 10:40:00,31.18,31.21,31.13,31.14,52278.0,24.968,24.992,24.928,24.936,52278.0
2017-07-18 10:45:00,31.14,31.22,31.13,31.21,74248.0,24.936,25.0,24.928,24.992,74248.0
2017-07-18 10:50:00,31.21,31.28,31.2,31.28,28461.0,24.992,25.0481,24.984,25.0481,28461.0
2017-07-18 10:55:00,31.26,31.3,31.26,31.3,34808.0,25.0321,25.0641,25.0321,25.0641,34808.0
2017-07-18 11:00:00,31.29,31.3,31.25,31.27,23179.0,25.0561,25.0641,25.0241,25.0401,23179.0
2017-07-18 11:05:00,31.27,31.28,31.26,31.26,17976.0,25.0401,25.0481,25.0321,25.0321,17976.0
2017-07-18 11:10:00,31.27,31.27,31.24,31.25,29179.0,25.0401,25.0401,25.016,25.0241,29179.0
2017-07-18 11:15:00,31.25,31.27,31.24,31.26,25711.0,25.0241,25.0401,25.016,25.0321,25711.0
2017-07-18 11:20:00,31.26,31.31,31.25,31.29,40135.0,25.0321,25.0721,25.0241,25.0561,40135.0
2017-07-18 11:25:00,31.29,31.3,31.27,31.27,23550.0,25.0561,25.0641,25.0401,25.0401,23550.0
2017-07-18 11:30:00,31.27,31.3,31.26,31.29,19166.0,25.0401,25.0641,25.0321,25.0561,19166.0
2017-07-18 11:35:00,31.3,31.3,31.25,31.26,25687.0,25.0641,25.0641,25.0241,25.0321,25687.0
2017-07-18 11:40:00,31.27,31.3,31.26,31.3,21918.0,25.0401,25.0641,25.0321,25.0641,21918.0
2017-07-18 11:45:00,31.3,31.3,31.28,31.29,8798.0,25.0641,25.0641,25.0481,25.0561,8798.0
2017-07-18 11:50:00,31.29,31.29,31.27,31.28,20082.0,25.0561,25.0561,25.0401,25.0481,20082.0
2017-07-18 11:55:00,31.27,31.29,31.26,31.29,14788.0,25.0401,25.0561,25.0321,25.0561,14788.0
2017-07-18 12:00:00,31.29,31.34,31.28,31.33,33448.0,25.0561,25.0961,25.0481,25.0881,33448.0
2017-07-18 12:05:00,31.33,31.35,31.32,31.35,32659.0,25.0881,25.1041,25.0801,25.1041,32659.0
2017-07-18 12:10:00,31.35,31.36,31.3,31.32,45440.0,25.1041,25.1121,25.0641,25.0801,45440.0
2017-07-18 12:15:00,31.32,31.35,31.32,31.34,16723.0,25.0801,25.1041,25.0801,25.0961,16723.0
2017-07-18 12:20:00,31.33,31.36,31.33,31.34,11901.0,25.0881,25.1121,25.0881,25.0961,11901.0
2017-07-18 12:25:00,31.35,31.35,31.33,31.34,12110.0,25.1041,25.1041,25.0881,25.0961,12110.0
2017-07-18 12:30:00,31.33,31.35,31.32,31.32,22837.0,25.0881,25.1041,25.0801,25.0801,22837.0
2017-07-18 12:35:00,31.33,31.35,31.32,31.34,8932.0,25.0881,25.1041,25.0801,25.0961,8932.0
2017-07-18 12:40:00,31.33,31.34,31.31,31.32,23806.0,25.0881,25.0961,25.0721,25.0801,23806.0
2017-07-18 12:45:00,31.32,31.33,31.31,31.31,14882.0,25.0801,25.0881,25.0721,25.0721,14882.0
2017-07-18 12:50:00,31.3,31.33,31.3,31.32,17156.0,25.0641,25.0881,25.0641,25.0801,17156.0
2017-07-18 12:55:00,31.32,31.33,31.31,31.32,9970.0,25.0801,25.0881,25.0721,25.0801,9970.0
2017-07-18 13:00:00,31.32,31.32,31.28,31.3,23544.0,25.0801,25.0801,25.0481,25.0641,23544.0
2017-07-18 13:05:00,31.3,31.31,31.29,31.3,16640.0,25.0641,25.0721,25.0561,25.0641,16640.0
2017-07-18 13:10:00,31.3,31.33,31.29,31.33,167816.0,25.0641,25.0881,25.0561,25.0881,167816.0
2017-07-18 13:15:00,31.32,31.35,31.32,31.33,13392.0,25.0801,25.1041,25.0801,25.0881,13392.0
2017-07-18 13:20:00,31.33,31.34,31.32,31.34,14054.0,25.0881,25.0961,25.0801,25.0961,14054.0
2017-07-18 13:25:00,31.33,31.33,31.3,31.31,17463.0,25.0881,25.0881,25.0641,25.0721,17463.0
2017-07-18 13:30:00,31.31,31.32,31.3,31.31,17274.0,25.0721,25.0801,25.0641,25.0721,17274.0
2017-07-18 13:35:00,31.31,31.32,31.29,31.3,45415.0,25.0721,25.0801,25.0561,25.0641,45415.0
2017-07-18 13:40:00,31.3,31.35,31.3,31.35,25930.0,25.0641,25.1041,25.0641,25.1041,25930.0
2017-07-18 13:45:00,31.35,31.36,31.34,31.35,30635.0,25.1041,25.1121,25.0961,25.1041,30635.0
2017-07-18 13:50:00,31.36,31.37,31.34,31.35,47559.0,25.1121,25.1201,25.0961,25.1041,47559.0
2017-07-18 13:55:00,31.35,31.38,31.34,31.38,26085.0,25.1041,25.1282,25.0961,25.1282,26085.0
2017-07-18 14:00:00,31.38,31.39,31.37,31.38,24775.0,25.1282,25.1362,25.1201,25.1282,24775.0
2017-07-18 14:05:00,31.38,31.38,31.35,31.37,28657.0,25.1282,25.1282,25.1041,25.1201,28657.0
2017-07-18 14:10:00,31.37,31.37,31.36,31.37,22338.0,25.1201,25.1201,25.1121,25.1201,22338.0
2017-07-18 14:15:00,31.37,31.38,31.35,31.38,83572.0,25.1201,25.1282,25.1041,25.1282,83572.0
2017-07-18 14:20:00,31.38,31.38,31.36,31.37,28373.0,25.1282,25.1282,25.1121,25.1201,28373.0
2017-07-18 14:25:00,31.37,31.37,31.33,31.34,52087.0,25.1201,25.1201,25.0881,25.0961,52087.0
2017-07-18 14:30:00,31.34,31.34,31.33,31.33,17087.0,25.0961,25.0961,25.0881,25.0881,17087.0
2017-07-18 14:35:00,31.34,31.37,31.33,31.37,26008.0,25.0961,25.1201,25.0881,25.1201,26008.0
2017-07-18 14:40:00,31.37,31.38,31.36,31.37,45614.0,25.1201,25.1282,25.1121,25.1201,45614.0
2017-07-18 14:45:00,31.37,31.38,31.35,31.38,41099.0,25.1201,25.1282,25.1041,25.1282,41099.0
2017-07-18 14:50:00,31.38,31.38,31.36,31.38,61431.0,25.1282,25.1282,25.1121,25.1282,61431.0
2017-07-18 14:55:00,31.37,31.38,31.36,31.37,32612.0,25.1201,25.1282,25.1121,25.1201,32612.0
2017-07-18 15:00:00,31.37,31.37,31.36,31.37,20265.0,25.1201,25.1201,25.1121,25.1201,20265.0
2017-07-18 15:05:00,31.37,31.39,31.36,31.37,45954.0,25.1201,25.1362,25.1121,25.1201,45954.0
2017-07-18 15:10:00,31.37,31.37,31.36,31.37,20427.0,25.1201,25.1201,25.1121,25.1201,20427.0
2017-07-18 15:15:00,31.37,31.38,31.36,31.38,29830.0,25.1201,25.1282,25.1121,25.1282,29830.0
2017-07-18 15:20:00,31.38,31.38,31.37,31.38,20540.0,25.1282,25.1282,25.1201,25.1282,20540.0
2017-07-18 15:25:00,31.38,31.39,31.37,31.38,39835.0,25.1282,25.1362,25.1201,25.1282,39835.0
2017-07-18 15:30:00,31.38,31.39,31.37,31.39,31439.0,25.1282,25.1362,25.1201,25.1362,31439.0
2017-07-18 15:35:00,31.38,31.4,31.37,31.37,61200.0,25.1282,25.1442,25.1201,25.1201,61200.0
2017-07-18 15:40:00,31.37,31.39,31.37,31.39,58545.0,25.1201,25.1362,25.1201,25.1362,58545.0
2017-07-18 15:45:00,31.39,31.39,31.37,31.38,122421.0,25.1362,25.1362,25.1201,25.1282,122421.0
2017-07-18 15:50:00,31.38,31.39,31.38,31.38,126061.0,25.1282,25.1362,25.1282,25.1282,126061.0
2017-07-18 15:55:00,31.39,31.4,31.37,31.4,208907.0,25.1362,25.1442,25.1201,25.1442,208907.0
2017-07-19 09:30:00,31.42,31.48,31.42,31.44,164094.0,25.1602,25.2082,25.1602,25.1762,164094.0
2017-07-19 09:35:00,31.44,31.59,31.43,31.59,88243.0,25.1762,25.2963,25.1682,25.2963,88243.0
2017-07-19 09:40:00,31.59,31.6,31.54,31.58,52792.0,25.2963,25.3043,25.2563,25.2883,52792.0
2017-07-19 09:45:00,31.58,31.65,31.58,31.6,69834.0,25.2883,25.3444,25.2883,25.3043,69834.0
2017-07-19 09:50:00,31.6,31.61,31.56,31.58,42775.0,25.3043,25.3123,25.2723,25.2883,42775.0
2017-07-19 09:55:00,31.58,31.64,31.56,31.64,40354.0,25.2883,25.3364,25.2723,25.3364,40354.0
2017-07-19 10:00:00,31.64,31.65,31.57,31.61,83255.0,25.3364,25.3444,25.2803,25.3123,83255.0
2017-07-19 10:05:00,31.6,31.61,31.56,31.57,48256.0,25.3043,25.3123,25.2723,25.2803,48256.0
2017-07-19 10:10:00,31.57,31.58,31.55,31.58,35244.0,25.2803,25.2883,25.2643,25.2883,35244.0
2017-07-19 10:15:00,31.58,31.6,31.55,31.58,47270.0,25.2883,25.3043,25.2643,25.2883,47270.0
2017-07-19 10:20:00,31.57,31.57,31.55,31.57,26904.0,25.2803,25.2803,25.2643,25.2803,26904.0
2017-07-19 10:25:00,31.57,31.6,31.56,31.59,51722.0,25.2803,25.3043,25.2723,25.2963,51722.0
2017-07-19 10:30:00,31.59,31.6,31.54,31.56,27112.0,25.2963,25.3043,25.2563,25.2723,27112.0
2017-07-19 10:35:00,31.56,31.57,31.5,31.52,49842.0,25.2723,25.2803,25.2242,25.2403,49842.0
2017-07-19 10:40:00,31.53,31.55,31.52,31.54,29206.0,25.2483,25.2643,25.2403,25.2563,29206.0
2017-07-19 10:45:00,31.54,31.58,31.54,31.58,38292.0,25.2563,25.2883,25.2563,25.2883,38292.0
2017-07-19 10:50:00,31.58,31.59,31.57,31.58,30798.0,25.2883,25.2963,25.2803,25.2883,30798.0
2017-07-19 10:55:00,31.57,31.58,31.53,31.56,31883.0,25.2803,25.2883,25.2483,25.2723,31883.0
2017-07-19 11:00:00,31.57,31.6,31.57,31.58,30091.0,25.2803,25.3043,25.2803,25.2883,30091.0
2017-07-19 11:05:00,31.59,31.61,31.58,31.6,17404.0,25.2963,25.3123,25.2883,25.3043,17404.0
2017-07-19 11:10:00,31.59,31.62,31.58,31.59,57696.0,25.2963,25.3203,25.2883,25.2963,57696.0
2017-07-19 11:15:00,31.59,31.63,31.59,31.63,29906.0,25.2963,25.3283,25.2963,25.3283,29906.0
2017-07-19 11:20:00,31.63,31.63,31.6,31.63,35868.0,25.3283,25.3283,25.3043,25.3283,35868.0
2017-07-19 11:25:00,31.63,31.64,31.61,31.61,302942.0,25.3283,25.3364,25.3123,25.3123,302942.0
2017-07-19 11:30:00,31.61,31.63,31.55,31.57,90356.0,25.3123,25.3283,25.2643,25.2803,90356.0
2017-07-19 11:35:00,31.57,31.6,31.57,31.58,19136.0,25.2803,25.3043,25.2803,25.2883,19136.0
2017-07-19 11:40:00,31.59,31.6,31.57,31.58,42695.0,25.2963,25.3043,25.2803,25.2883,42695.0
2017-07-19 11:45:00,31.59,31.63,31.57,31.58,73190.0,25.2963,25.3283,25.2803,25.2883,73190.0
2017-07-19 11:50:00,31.57,31.59,31.56,31.56,27501.0,25.2803,25.2963,25.2723,25.2723,27501.0
2017-07-19 11:55:00,31.57,31.58,31.56,31.58,31900.0,25.2803,25.2883,25.2723,25.2883,31900.0
2017-07-19 12:00:00,31.58,31.6,31.58,31.58,24840.0,25.2883,25.3043,25.2883,25.2883,24840.0
2017-07-19 12:05:00,31.58,31.63,31.57,31.63,16587.0,25.2883,25.3283,25.2803,25.3283,16587.0
2017-07-19 12:10:00,31.63,31.63,31.6,31.63,17819.0,25.3283,25.3283,25.3043,25.3283,17819.0
2017-07-19 12:15:00,31.63,31.64,31.57,31.61,60661.0,25.3283,25.3364,25.2803,25.3123,60661.0
2017-07-19 12:20:00,31.62,31.62,31.59,31.61,19909.0,25.3203,25.3203,25.2963,25.3123,19909.0
2017-07-19 12:25:00,31.61,31.61,31.6,31.61,10026.0,25.3123,25.3123,25.3043,25.3123,10026.0
2017-07-19 12:30:00,31.61,31.61,31.59,31.61,12113.0,25.3123,25.3123,25.2963,25.3123,12113.0
2017-07-19 12:35:00,31.6,31.62,31.6,31.6,21734.0,25.3043,25.3203,25.3043,25.3043,21734.0
2017-07-19 12:40:00,31.6,31.61,31.59,31.6,10012.0,25.3043,25.3123,25.2963,25.3043,10012.0
2017-07-19 12:45:00,31.61,31.62,31.59,31.6,35282.0,25.3123,25.3203,25.2963,25.3043,35282.0
2017-07-19 12:50:00,31.6,31.62,31.59,31.6,16335.0,25.3043,25.3203,25.2963,25.3043,16335.0
2017-07-19 12:55:00,31.6,31.61,31.6,31.61,8927.0,25.3043,25.3123,25.3043,25.3123,8927.0
2017-07-19 13:00:00,31.61,31.62,31.6,31.61,34312.0,25.3123,25.3203,25.3043,25.3123,34312.0
2017-07-19 13:05:00,31.61,31.63,31.6,31.63,25222.0,25.3123,25.3283,25.3043,25.3283,25222.0
2017-07-19 13:10:00,31.62,31.65,31.61,31.64,47480.0,25.3203,25.3444,25.3123,25.3364,47480.0
2017-07-19 13:15:00,31.64,31.64,31.63,31.64,12314.0,25.3364,25.3364,25.3283,25.3364,12314.0
2017-07-19 13:20:00,31.64,31.67,31.63,31.66,21263.0,25.3364,25.3604,25.3283,25.3524,21263.0
2017-07-19 13:25:00,31.67,31.67,31.64,31.64,346675.0,25.3604,25.3604,25.3364,25.3364,346675.0
2017-07-19 13:30:00,31.64,31.67,31.63,31.66,54000.0,25.3364,25.3604,25.3283,25.3524,54000.0
2017-07-19 13:35:00,31.66,31.66,31.65,31.66,20406.0,25.3524,25.3524,25.3444,25.3524,20406.0
2017-07-19 13:40:00,31.66,31.66,31.65,31.66,22319.0,25.3524,25.3524,25.3444,25.3524,22319.0
2017-07-19 13:45:00,31.66,31.67,31.64,31.66,91853.0,25.3524,25.3604,25.3364,25.3524,91853.0
2017-07-19 13:50:00,31.66,31.67,31.65,31.66,45815.0,25.3524,25.3604,25.3444,25.3524,45815.0
2017-07-19 13:55:00,31.67,31.68,31.65,31.66,77226.0,25.3604,25.3684,25.3444,25.3524,77226.0
2017-07-19 14:00:00,31.65,31.66,31.63,31.64,24265.0,25.3444,25.3524,25.3283,25.3364,24265.0
2017-07-19 14:05:00,31.64,31.68,31.63,31.66,57935.0,25.3364,25.3684,25.3283,25.3524,57935.0
2017-07-19 14:10:00,31.66,31.67,31.65,31.65,26177.0,25.3524,25.3604,25.3444,25.3444,26177.0
2017-07-19 14:15:00,31.66,31.67,31.64,31.66,45809.0,25.3524,25.3604,25.3364,25.3524,45809.0
2017-07-19 14:20:00,31.66,31.66,31.64,31.66,25903.0,25.3524,25.3524,25.3364,25.3524,25903.0
2017-07-19 14:25:00,31.66,31.67,31.65,31.67,24299.0,25.3524,25.3604,25.3444,25.3604,24299.0
2017-07-19 14:30:00,31.67,31.68,31.65,31.68,21278.0,25.3604,25.3684,25.3444,25.3684,21278.0
2017-07-19 14:35:00,31.68,31.68,31.66,31.67,15691.0,25.3684,25.3684,25.3524,25.3604,15691.0
2017-07-19 14:40:00,31.67,31.68,31.65,31.66,29313.0,25.3604,25.3684,25.3444,25.3524,29313.0
2017-07-19 14:45:00,31.67,31.67,31.66,31.67,13465.0,25.3604,25.3604,25.3524,25.3604,13465.0
2017-07-19 14:50:00,31.67,31.69,31.66,31.69,26332.0,25.3604,25.3764,25.3524,25.3764,26332.0
2017-07-19 14:55:00,31.69,31.69,31.67,31.67,24358.0,25.3764,25.3764,25.3604,25.3604,24358.0
2017-07-19 15:00:00,31.68,31.69,31.67,31.69,39125.0,25.3684,25.3764,25.3604,25.3764,39125.0
2017-07-19 15:05:00,31.69,31.69,31.68,31.68,28374.0,25.3764,25.3764,25.3684,25.3684,28374.0
2017-07-19 15:10:00,31.69,31.69,31.65,31.66,44928.0,25.3764,25.3764,25.3444,25.3524,44928.0
2017-07-19 15:15:00,31.66,31.69,31.65,31.69,29037.0,25.3524,25.3764,25.3444,25.3764,29037.0
2017-07-19 15:20:00,31.69,31.71,31.68,31.71,48389.0,25.3764,25.3924,25.3684,25.3924,48389.0
2017-07-19 15:25:00,31.71,31.75,31.7,31.74,107943.0,25.3924,25.4244,25.3844,25.4164,107943.0
2017-07-19 15:30:00,31.74,31.75,31.73,31.74,54448.0,25.4164,25.4244,25.4084,25.4164,54448.0
2017-07-19 15:35:00,31.74,31.75,31.71,31.72,67097.0,25.4164,25.4244,25.3924,25.4004,67097.0
2017-07-19 15:40:00,31.72,31.73,31.7,31.71,92488.0,25.4004,25.4084,25.3844,25.3924,92488.0
2017-07-19 15:45:00,31.7,31.71,31.69,31.7,77987.0,25.3844,25.3924,25.3764,25.3844,77987.0
2017-07-19 15:50:00,31.69,31.7,31.66,31.68,161120.0,25.3764,25.3844,25.3524,25.3684,161120.0
2017-07-19 15:55:00,31.68,31.72,31.67,31.72,357995.0,25.3684,25.4004,25.3604,25.4004,357995.0
2017-07-20 09:30:00,31.42,31.74,30.98,31.1,671439.0,25.1602,25.4164,24.8078,24.9039,671439.0
2017-07-20 09:35:00,31.11,31.32,31.09,31.14,231924.0,24.9119,25.0801,24.8959,24.936,231924.0
2017-07-20 09:40:00,31.14,31.15,31.01,31.07,244160.0,24.936,24.944,24.8319,24.8799,244160.0
2017-07-20 09:45:00,31.07,31.3,31.06,31.27,133697.0,24.8799,25.0641,24.8719,25.0401,133697.0
2017-07-20 09:50:00,31.27,31.29,31.23,31.29,82380.0,25.0401,25.0561,25.008,25.0561,82380.0
2017-07-20 09:55:00,31.29,31.37,31.26,31.27,121010.0,25.0561,25.1201,25.0321,25.0401,121010.0
2017-07-20 10:00:00,31.27,31.3,31.26,31.27,89103.0,25.0401,25.0641,25.0321,25.0401,89103.0
2017-07-20 10:05:00,31.27,31.3,31.26,31.3,57500.0,25.0401,25.0641,25.0321,25.0641,57500.0
2017-07-20 10:10:00,31.3,31.3,31.23,31.28,83813.0,25.0641,25.0641,25.008,25.0481,83813.0
2017-07-20 10:15:00,31.28,31.29,31.21,31.25,56800.0,25.0481,25.0561,24.992,25.0241,56800.0
2017-07-20 10:20:00,31.26,31.26,31.19,31.2,74736.0,25.0321,25.0321,24.976,24.984,74736.0
2017-07-20 10:25:00,31.19,31.2,31.1,31.17,246471.0,24.976,24.984,24.9039,24.96,246471.0
2017-07-20 10:30:00,31.16,31.24,31.12,31.21,144035.0,24.952,25.016,24.92,24.992,144035.0
2017-07-20 10:35:00,31.2,31.22,31.15,31.19,51117.0,24.984,25.0,24.944,24.976,51117.0
2017-07-20 10:40:00,31.18,31.2,31.13,31.15,104853.0,24.968,24.984,24.928,24.944,104853.0
2017-07-20 10:45:00,31.16,31.24,31.14,31.23,97028.0,24.952,25.016,24.936,25.008,97028.0
2017-07-20 10:50:00,31.24,31.25,31.21,31.23,46140.0,25.016,25.0241,24.992,25.008,46140.0
2017-07-20 10:55:00,31.22,31.25,31.21,31.24,40587.0,25.0,25.0241,24.992,25.016,40587.0
2017-07-20 11:00:00,31.24,31.24,31.21,31.22,121426.0,25.016,25.016,24.992,25.0,121426.0
2017-07-20 11:05:00,31.23,31.24,31.21,31.22,81879.0,25.008,25.016,24.992,25.0,81879.0
2017-07-20 11:10:00,31.22,31.25,31.21,31.23,80774.0,25.0,25.0241,24.992,25.008,80774.0
2017-07-20 11:15:00,31.24,31.31,31.23,31.28,46848.0,25.016,25.0721,25.008,25.0481,46848.0
2017-07-20 11:20:00,31.28,31.31,31.27,31.27,53939.0,25.0481,25.0721,25.0401,25.0401,53939.0
2017-07-20 11:25:00,31.28,31.34,31.26,31.32,47846.0,25.0481,25.0961,25.0321,25.0801,47846.0
2017-07-20 11:30:00,31.33,31.35,31.31,31.33,39713.0,25.0881,25.1041,25.0721,25.0881,39713.0
2017-07-20 11:35:00,31.33,31.37,31.32,31.36,37655.0,25.0881,25.1201,25.0801,25.1121,37655.0
2017-07-20 11:40:00,31.36,31.42,31.35,31.42,53828.0,25.1121,25.1602,25.1041,25.1602,53828.0
2017-07-20 11:45:00,31.43,31.49,31.41,31.48,128959.0,25.1682,25.2162,25.1522,25.2082,128959.0
2017-07-20 11:50:00,31.48,31.58,31.47,31.54,173772.0,25.2082,25.2883,25.2002,25.2563,173772.0
2017-07-20 11:55:00,31.53,31.58,31.53,31.55,113443.0,25.2483,25.2883,25.2483,25.2643,113443.0
2017-07-20 12:00:00,31.55,31.62,31.53,31.62,156829.0,25.2643,25.3203,25.2483,25.3203,156829.0
2017-07-20 12:05:00,31.62,31.63,31.59,31.6,108370.0,25.3203,25.3283,25.2963,25.3043,108370.0
2017-07-20 12:10:00,31.6,31.71,31.6,31.71,142223.0,25.3043,25.3924,25.3043,25.3924,142223.0
2017-07-20 12:15:00,31.71,31.73,31.66,31.67,82971.0,25.3924,25.4084,25.3524,25.3604,82971.0
2017-07-20 12:20:00,31.66,31.66,31.6,31.6,164645.0,25.3524,25.3524,25.3043,25.3043,164645.0
2017-07-20 12:25:00,31.6,31.61,31.6,31.6,48075.0,25.3043,25.3123,25.3043,25.3043,48075.0
2017-07-20 12:30:00,31.6,31.63,31.6,31.61,29736.0,25.3043,25.3283,25.3043,25.3123,29736.0
2017-07-20 12:35:00,31.61,31.62,31.6,31.62,64800.0,25.3123,25.3203,25.3043,25.3203,64800.0
2017-07-20 12:40:00,31.62,31.63,31.6,31.61,19539.0,25.3203,25.3283,25.3043,25.3123,19539.0
2017-07-20 12:45:00,31.6,31.61,31.6,31.61,19433.0,25.3043,25.3123,25.3043,25.3123,19433.0
2017-07-20 12:50:00,31.61,31.62,31.58,31.62,53363.0,25.3123,25.3203,25.2883,25.3203,53363.0
2017-07-20 12:55:00,31.61,31.63,31.61,31.61,37459.0,25.3123,25.3283,25.3123,25.3123,37459.0
2017-07-20 13:00:00,31.61,31.64,31.6,31.63,53672.0,25.3123,25.3364,25.3043,25.3283,53672.0
2017-07-20 13:05:00,31.63,31.65,31.62,31.63,13765.0,25.3283,25.3444,25.3203,25.3283,13765.0
2017-07-20 13:10:00,31.63,31.7,31.63,31.65,277528.0,25.3283,25.3844,25.3283,25.3444,277528.0
2017-07-20 13:15:00,31.65,31.66,31.62,31.62,41906.0,25.3444,25.3524,25.3203,25.3203,41906.0
2017-07-20 13:20:00,31.62,31.63,31.6,31.61,39768.0,25.3203,25.3283,25.3043,25.3123,39768.0
2017-07-20 13:25:00,31.61,31.62,31.6,31.61,36745.0,25.3123,25.3203,25.3043,25.3123,36745.0
2017-07-20 13:30:00,31.61,31.62,31.6,31.62,30351.0,25.3123,25.3203,25.3043,25.3203,30351.0
2017-07-20 13:35:00,31.62,31.65,31.57,31.57,328040.0,25.3203,25.3444,25.2803,25.2803,328040.0
2017-07-20 13:40:00,31.57,31.58,31.48,31.52,70732.0,25.2803,25.2883,25.2082,25.2403,70732.0
2017-07-20 13:45:00,31.51,31.61,31.51,31.6,87348.0,25.2323,25.3123,25.2323,25.3043,87348.0
2017-07-20 13:50:00,31.59,31.63,31.58,31.6,51010.0,25.2963,25.3283,25.2883,25.3043,51010.0
2017-07-20 13:55:00,31.6,31.6,31.58,31.58,15697.0,25.3043,25.3043,25.2883,25.2883,15697.0
2017-07-20 14:00:00,31.59,31.59,31.57,31.58,60488.0,25.2963,25.2963,25.2803,25.2883,60488.0
2017-07-20 14:05:00,31.58,31.6,31.56,31.58,118275.0,25.2883,25.3043,25.2723,25.2883,118275.0
2017-07-20 14:10:00,31.58,31.6,31.57,31.59,43553.0,25.2883,25.3043,25.2803,25.2963,43553.0
2017-07-20 14:15:00,31.59,31.6,31.57,31.59,325117.0,25.2963,25.3043,25.2803,25.2963,325117.0
2017-07-20 14:20:00,31.59,31.6,31.56,31.56,48507.0,25.2963,25.3043,25.2723,25.2723,48507.0
2017-07-20 14:25:00,31.56,31.58,31.52,31.53,60547.0,25.2723,25.2883,25.2403,25.2483,60547.0
2017-07-20 14:30:00,31.52,31.53,31.48,31.48,39652.0,25.2403,25.2483,25.2082,25.2082,39652.0
2017-07-20 14:35:00,31.48,31.53,31.48,31.52,81108.0,25.2082,25.2483,25.2082,25.2403,81108.0
2017-07-20 14:40:00,31.53,31.55,31.52,31.53,65304.0,25.2483,25.2643,25.2403,25.2483,65304.0
2017-07-20 14:45:00,31.53,31.56,31.53,31.54,92032.0,25.2483,25.2723,25.2483,25.2563,92032.0
2017-07-20 14:50:00,31.53,31.59,31.53,31.59,85722.0,25.2483,25.2963,25.2483,25.2963,85722.0
2017-07-20 14:55:00,31.59,31.59,31.55,31.56,50179.0,25.2963,25.2963,25.2643,25.2723,50179.0
2017-07-20 15:00:00,31.56,31.62,31.55,31.6,363785.0,25.2723,25.3203,25.2643,25.3043,363785.0
2017-07-20 15:05:00,31.59,31.6,31.57,31.58,121886.0,25.2963,25.3043,25.2803,25.2883,121886.0
2017-07-20 15:10:00,31.58,31.58,31.57,31.58,32474.0,25.2883,25.2883,25.2803,25.2883,32474.0
2017-07-20 15:15:00,31.58,31.59,31.56,31.57,225081.0,25.2883,25.2963,25.2723,25.2803,225081.0
2017-07-20 15:20:00,31.57,31.58,31.56,31.56,66394.0,25.2803,25.2883,25.2723,25.2723,66394.0
2017-07-20 15:25:00,31.56,31.57,31.53,31.55,186839.0,25.2723,25.2803,25.2483,25.2643,186839.0
2017-07-20 15:30:00,31.55,31.57,31.52,31.57,227870.0,25.2643,25.2803,25.2403,25.2803,227870.0
2017-07-20 15:35:00,31.57,31.62,31.57,31.62,172883.0,25.2803,25.3203,25.2803,25.3203,172883.0
2017-07-20 15:40:00,31.62,31.65,31.61,31.63,219281.0,25.3203,25.3444,25.3123,25.3283,219281.0
2017-07-20 15:45:00,31.64,31.68,31.59,31.67,485898.0,25.3364,25.3684,25.2963,25.3604,485898.0
2017-07-20 15:50:00,31.67,31.76,31.65,31.75,1037730.0,25.3604,25.4324,25.3444,25.4244,1037730.0
2017-07-20 15:55:00,31.76,31.77,31.69,31.71,842434.0,25.4324,25.4405,25.3764,25.3924,842434.0
2017-07-21 09:30:00,31.66,31.74,31.65,31.72,533876.0,25.3524,25.4164,25.3444,25.4004,533876.0
2017-07-21 09:35:00,31.73,31.75,31.7,31.71,84974.0,25.4084,25.4244,25.3844,25.3924,84974.0
2017-07-21 09:40:00,31.71,31.72,31.64,31.67,124468.0,25.3924,25.4004,25.3364,25.3604,124468.0
2017-07-21 09:45:00,31.67,31.72,31.63,31.7,308491.0,25.3604,25.4004,25.3283,25.3844,308491.0
2017-07-21 09:50:00,31.69,31.72,31.68,31.72,130564.0,25.3764,25.4004,25.3684,25.4004,130564.0
2017-07-21 09:55:00,31.72,31.73,31.69,31.71,65322.0,25.4004,25.4084,25.3764,25.3924,65322.0
2017-07-21 10:00:00,31.71,31.73,31.7,31.71,57204.0,25.3924,25.4084,25.3844,25.3924,57204.0
2017-07-21 10:05:00,31.71,31.72,31.69,31.71,56007.0,25.3924,25.4004,25.3764,25.3924,56007.0
2017-07-21 10:10:00,31.71,31.75,31.7,31.75,68557.0,25.3924,25.4244,25.3844,25.4244,68557.0
2017-07-21 10:15:00,31.75,31.75,31.72,31.75,49734.0,25.4244,25.4244,25.4004,25.4244,49734.0
2017-07-21 10:20:00,31.75,31.83,31.74,31.8,112864.0,25.4244,25.4885,25.4164,25.4645,112864.0
2017-07-21 10:25:00,31.79,31.84,31.78,31.83,43259.0,25.4565,25.4965,25.4485,25.4885,43259.0
2017-07-21 10:30:00,31.84,31.89,31.82,31.87,82416.0,25.4965,25.5365,25.4805,25.5205,82416.0
2017-07-21 10:35:00,31.87,31.87,31.82,31.82,44850.0,25.5205,25.5205,25.4805,25.4805,44850.0
2017-07-21 10:40:00,31.83,31.83,31.78,31.82,42243.0,25.4885,25.4885,25.4485,25.4805,42243.0
2017-07-21 10:45:00,31.82,31.84,31.8,31.82,49793.0,25.4805,25.4965,25.4645,25.4805,49793.0
2017-07-21 10:50:00,31.81,31.82,31.77,31.77,42429.0,25.4725,25.4805,25.4405,25.4405,42429.0
2017-07-21 10:55:00,31.78,31.79,31.75,31.78,49871.0,25.4485,25.4565,25.4244,25.4485,49871.0
2017-07-21 11:00:00,31.78,31.8,31.76,31.78,49835.0,25.4485,25.4645,25.4324,25.4485,49835.0
2017-07-21 11:05:00,31.77,31.82,31.75,31.82,40601.0,25.4405,25.4805,25.4244,25.4805,40601.0
2017-07-21 11:10:00,31.82,31.87,31.81,31.87,47903.0,25.4805,25.5205,25.4725,25.5205,47903.0
2017-07-21 11:15:00,31.87,31.87,31.83,31.84,69161.0,25.5205,25.5205,25.4885,25.4965,69161.0
2017-07-21 11:20:00,31.85,31.87,31.83,31.85,52308.0,25.5045,25.5205,25.4885,25.5045,52308.0
2017-07-21 11:25:00,31.85,31.86,31.84,31.86,55941.0,25.5045,25.5125,25.4965,25.5125,55941.0
2017-07-21 11:30:00,31.86,31.86,31.84,31.86,35281.0,25.5125,25.5125,25.4965,25.5125,35281.0
2017-07-21 11:35:00,31.86,31.9,31.86,31.88,45219.0,25.5125,25.5446,25.5125,25.5285,45219.0
2017-07-21 11:40:00,31.89,31.89,31.86,31.87,29118.0,25.5365,25.5365,25.5125,25.5205,29118.0
2017-07-21 11:45:00,31.87,31.92,31.86,31.91,59357.0,25.5205,25.5606,25.5125,25.5526,59357.0
2017-07-21 11:50:00,31.91,31.94,31.9,31.93,43684.0,25.5526,25.5766,25.5446,25.5686,43684.0
2017-07-21 11:55:00,31.94,31.97,31.92,31.97,59257.0,25.5766,25.6006,25.5606,25.6006,59257.0
2017-07-21 12:00:00,31.97,31.98,31.93,31.95,76299.0,25.6006,25.6086,25.5686,25.5846,76299.0
2017-07-21 12:05:00,31.95,31.95,31.91,31.92,43337.0,25.5846,25.5846,25.5526,25.5606,43337.0
2017-07-21 12:10:00,31.93,31.95,31.93,31.94,32228.0,25.5686,25.5846,25.5686,25.5766,32228.0
2017-07-21 12:15:00,31.94,31.94,31.91,31.92,44847.0,25.5766,25.5766,25.5526,25.5606,44847.0
2017-07-21 12:20:00,31.92,31.94,31.91,31.94,42256.0,25.5606,25.5766,25.5526,25.5766,42256.0
2017-07-21 12:25:00,31.94,31.94,31.89,31.89,46030.0,25.5766,25.5766,25.5365,25.5365,46030.0
2017-07-21 12:30:00,31.89,31.9,31.88,31.89,26199.0,25.5365,25.5446,25.5285,25.5365,26199.0
2017-07-21 12:35:00,31.9,31.91,31.88,31.91,52289.0,25.5446,25.5526,25.5285,25.5526,52289.0
2017-07-21 12:40:00,31.91,31.91,31.88,31.9,55458.0,25.5526,25.5526,25.5285,25.5446,55458.0
2017-07-21 12:45:00,31.9,31.91,31.89,31.91,33237.0,25.5446,25.5526,25.5365,25.5526,33237.0
2017-07-21 12:50:00,31.91,31.94,31.89,31.93,73103.0,25.5526,25.5766,25.5365,25.5686,73103.0
2017-07-21 12:55:00,31.93,31.96,31.92,31.96,30852.0,25.5686,25.5926,25.5606,25.5926,30852.0
2017-07-21 13:00:00,31.96,32.06,31.95,32.02,260802.0,25.5926,25.6727,25.5846,25.6406,260802.0
2017-07-21 13:05:00,32.03,32.04,32.01,32.03,45178.0,25.6487,25.6567,25.6326,25.6487,45178.0
2017-07-21 13:10:00,32.03,32.03,31.93,31.97,130005.0,25.6487,25.6487,25.5686,25.6006,130005.0
2017-07-21 13:15:00,31.97,31.98,31.96,31.96,20723.0,25.6006,25.6086,25.5926,25.5926,20723.0
2017-07-21 13:20:00,31.97,31.97,31.92,31.94,36151.0,25.6006,25.6006,25.5606,25.5766,36151.0
2017-07-21 13:25:00,31.95,31.96,31.92,31.92,23339.0,25.5846,25.5926,25.5606,25.5606,23339.0
2017-07-21 13:30:00,31.91,31.93,31.9,31.93,36290.0,25.5526,25.5686,25.5446,25.5686,36290.0
2017-07-21 13:35:00,31.93,31.93,31.88,31.89,92124.0,25.5686,25.5686,25.5285,25.5365,92124.0
2017-07-21 13:40:00,31.89,31.9,31.87,31.88,23903.0,25.5365,25.5446,25.5205,25.5285,23903.0
2017-07-21 13:45:00,31.88,31.89,31.86,31.88,37394.0,25.5285,25.5365,25.5125,25.5285,37394.0
2017-07-21 13:50:00,31.88,31.88,31.87,31.88,21615.0,25.5285,25.5285,25.5205,25.5285,21615.0
2017-07-21 13:55:00,31.88,31.89,31.87,31.88,27487.0,25.5285,25.5365,25.5205,25.5285,27487.0
2017-07-21 14:00:00,31.88,31.88,31.83,31.85,47542.0,25.5285,25.5285,25.4885,25.5045,47542.0
2017-07-21 14:05:00,31.85,31.86,31.82,31.85,49263.0,25.5045,25.5125,25.4805,25.5045,49263.0
2017-07-21 14:10:00,31.85,31.89,31.84,31.87,40369.0,25.5045,25.5365,25.4965,25.5205,40369.0
2017-07-21 14:15:00,31.87,31.92,31.86,31.91,133444.0,25.5205,25.5606,25.5125,25.5526,133444.0
2017-07-21 14:20:00,31.92,31.93,31.88,31.89,30332.0,25.5606,25.5686,25.5285,25.5365,30332.0
2017-07-21 14:25:00,31.89,31.91,31.88,31.91,36207.0,25.5365,25.5526,25.5285,25.5526,36207.0
2017-07-21 14:30:00,31.91,31.94,31.9,31.94,35077.0,25.5526,25.5766,25.5446,25.5766,35077.0
2017-07-21 14:35:00,31.94,31.94,31.9,31.91,43024.0,25.5766,25.5766,25.5446,25.5526,43024.0
2017-07-21 14:40:00,31.9,31.95,31.9,31.95,38871.0,25.5446,25.5846,25.5446,25.5846,38871.0
2017-07-21 14:45:00,31.95,31.95,31.91,31.93,57460.0,25.5846,25.5846,25.5526,25.5686,57460.0
2017-07-21 14:50:00,31.93,31.94,31.91,31.92,42120.0,25.5686,25.5766,25.5526,25.5606,42120.0
2017-07-21 14:55:00,31.91,31.94,31.9,31.94,30988.0,25.5526,25.5766,25.5446,25.5766,30988.0
2017-07-21 15:00:00,31.94,31.94,31.91,31.94,63718.0,25.5766,25.5766,25.5526,25.5766,63718.0
2017-07-21 15:05:00,31.94,31.94,31.9,31.9,52171.0,25.5766,25.5766,25.5446,25.5446,52171.0
2017-07-21 15:10:00,31.9,31.92,31.9,31.91,37751.0,25.5446,25.5606,25.5446,25.5526,37751.0
2017-07-21 15:15:00,31.91,31.92,31.86,31.86,104664.0,25.5526,25.5606,25.5125,25.5125,104664.0
2017-07-21 15:20:00,31.86,31.89,31.86,31.89,62014.0,25.5125,25.5365,25.5125,25.5365,62014.0
2017-07-21 15:25:00,31.89,31.91,31.87,31.9,120451.0,25.5365,25.5526,25.5205,25.5446,120451.0
2017-07-21 15:30:00,31.89,31.91,31.88,31.89,209948.0,25.5365,25.5526,25.5285,25.5365,209948.0
2017-07-21 15:35:00,31.89,31.9,31.87,31.89,138255.0,25.5365,25.5446,25.5205,25.5365,138255.0
2017-07-21 15:40:00,31.88,31.89,31.86,31.88,168254.0,25.5285,25.5365,25.5125,25.5285,168254.0
2017-07-21 15:45:00,31.88,31.9,31.86,31.87,334527.0,25.5285,25.5446,25.5125,25.5205,334527.0
2017-07-21 15:50:00,31.87,31.87,31.84,31.87,387522.0,25.5205,25.5205,25.4965,25.5205,387522.0
2017-07-21 15:55:00,31.87,31.87,31.84,31.86,526136.0,25.5205,25.5205,25.4965,25.5125,526136.0
2017-07-24 09:30:00,31.87,32.07,31.85,31.93,366955.0,25.5205,25.6807,25.5045,25.5686,366955.0
2017-07-24 09:35:00,31.93,31.96,31.86,31.86,116174.0,25.5686,25.5926,25.5125,25.5125,116174.0
2017-07-24 09:40:00,31.86,31.9,31.81,31.84,186491.0,25.5125,25.5446,25.4725,25.4965,186491.0
2017-07-24 09:45:00,31.84,31.88,31.82,31.83,42276.0,25.4965,25.5285,25.4805,25.4885,42276.0
2017-07-24 09:50:00,31.83,31.91,31.83,31.88,60857.0,25.4885,25.5526,25.4885,25.5285,60857.0
2017-07-24 09:55:00,31.88,31.88,31.83,31.86,29699.0,25.5285,25.5285,25.4885,25.5125,29699.0
2017-07-24 10:00:00,31.85,31.9,31.8,31.81,57064.0,25.5045,25.5446,25.4645,25.4725,57064.0
2017-07-24 10:05:00,31.81,31.82,31.76,31.77,60240.0,25.4725,25.4805,25.4324,25.4405,60240.0
2017-07-24 10:10:00,31.76,31.8,31.76,31.78,50655.0,25.4324,25.4645,25.4324,25.4485,50655.0
2017-07-24 10:15:00,31.78,31.85,31.78,31.81,50649.0,25.4485,25.5045,25.4485,25.4725,50649.0
2017-07-24 10:20:00,31.82,31.91,31.81,31.9,94762.0,25.4805,25.5526,25.4725,25.5446,94762.0
2017-07-24 10:25:00,31.9,31.93,31.86,31.91,66653.0,25.5446,25.5686,25.5125,25.5526,66653.0
2017-07-24 10:30:00,31.9,31.9,31.85,31.87,58531.0,25.5446,25.5446,25.5045,25.5205,58531.0
2017-07-24 10:35:00,31.88,31.88,31.83,31.83,41708.0,25.5285,25.5285,25.4885,25.4885,41708.0
2017-07-24 10:40:00,31.84,31.89,31.8,31.84,96990.0,25.4965,25.5365,25.4645,25.4965,96990.0
2017-07-24 10:45:00,31.85,31.85,31.79,31.79,55026.0,25.5045,25.5045,25.4565,25.4565,55026.0
2017-07-24 10:50:00,31.79,31.8,31.68,31.68,240698.0,25.4565,25.4645,25.3684,25.3684,240698.0
2017-07-24 10:55:00,31.68,31.75,31.66,31.67,161182.0,25.3684,25.4244,25.3524,25.3604,161182.0
2017-07-24 11:00:00,31.67,31.74,31.66,31.68,78947.0,25.3604,25.4164,25.3524,25.3684,78947.0
2017-07-24 11:05:00,31.68,31.72,31.65,31.7,59583.0,25.3684,25.4004,25.3444,25.3844,59583.0
2017-07-24 11:10:00,31.7,31.74,31.7,31.71,68433.0,25.3844,25.4164,25.3844,25.3924,68433.0
2017-07-24 11:15:00,31.7,31.75,31.7,31.72,50546.0,25.3844,25.4244,25.3844,25.4004,50546.0
2017-07-24 11:20:00,31.71,31.72,31.68,31.7,67678.0,25.3924,25.4004,25.3684,25.3844,67678.0
2017-07-24 11:25:00,31.71,31.75,31.69,31.75,54951.0,25.3924,25.4244,25.3764,25.4244,54951.0
2017-07-24 11:30:00,31.75,31.76,31.73,31.76,38082.0,25.4244,25.4324,25.4084,25.4324,38082.0
2017-07-24 11:35:00,31.76,31.79,31.7,31.79,116524.0,25.4324,25.4565,25.3844,25.4565,116524.0
2017-07-24 11:40:00,31.78,31.79,31.76,31.79,36635.0,25.4485,25.4565,25.4324,25.4565,36635.0
2017-07-24 11:45:00,31.79,31.81,31.75,31.79,80959.0,25.4565,25.4725,25.4244,25.4565,80959.0
2017-07-24 11:50:00,31.8,31.82,31.78,31.81,60206.0,25.4645,25.4805,25.4485,25.4725,60206.0
2017-07-24 11:55:00,31.81,31.81,31.77,31.77,53382.0,25.4725,25.4725,25.4405,25.4405,53382.0
2017-07-24 12:00:00,31.78,31.79,31.75,31.77,65012.0,25.4485,25.4565,25.4244,25.4405,65012.0
2017-07-24 12:05:00,31.78,31.84,31.77,31.84,60569.0,25.4485,25.4965,25.4405,25.4965,60569.0
2017-07-24 12:10:00,31.84,31.84,31.8,31.82,78854.0,25.4965,25.4965,25.4645,25.4805,78854.0
2017-07-24 12:15:00,31.82,31.82,31.79,31.8,44020.0,25.4805,25.4805,25.4565,25.4645,44020.0
2017-07-24 12:20:00,31.81,31.82,31.79,31.81,37861.0,25.4725,25.4805,25.4565,25.4725,37861.0
2017-07-24 12:25:00,31.81,31.81,31.76,31.77,64374.0,25.4725,25.4725,25.4324,25.4405,64374.0
2017-07-24 12:30:00,31.77,31.78,31.75,31.77,55616.0,25.4405,25.4485,25.4244,25.4405,55616.0
2017-07-24 12:35:00,31.77,31.78,31.76,31.78,41043.0,25.4405,25.4485,25.4324,25.4485,41043.0
2017-07-24 12:40:00,31.78,31.8,31.75,31.8,114421.0,25.4485,25.4645,25.4244,25.4645,114421.0
2017-07-24 12:45:00,31.8,31.82,31.75,31.78,119254.0,25.4645,25.4805,25.4244,25.4485,119254.0
2017-07-24 12:50:00,31.79,31.79,31.74,31.79,190459.0,25.4565,25.4565,25.4164,25.4565,190459.0
2017-07-24 12:55:00,31.79,31.79,31.77,31.78,37520.0,25.4565,25.4565,25.4405,25.4485,37520.0
2017-07-24 13:00:00,31.78,31.78,31.75,31.76,30166.0,25.4485,25.4485,25.4244,25.4324,30166.0
2017-07-24 13:05:00,31.77,31.79,31.75,31.79,38239.0,25.4405,25.4565,25.4244,25.4565,38239.0
2017-07-24 13:10:00,31.79,31.8,31.78,31.8,33372.0,25.4565,25.4645,25.4485,25.4645,33372.0
2017-07-24 13:15:00,31.8,31.8,31.79,31.8,26989.0,25.4645,25.4645,25.4565,25.4645,26989.0
2017-07-24 13:20:00,31.8,31.87,31.79,31.86,87497.0,25.4645,25.5205,25.4565,25.5125,87497.0
2017-07-24 13:25:00,31.86,31.89,31.85,31.87,64582.0,25.5125,25.5365,25.5045,25.5205,64582.0
2017-07-24 13:30:00,31.86,31.87,31.8,31.82,65781.0,25.5125,25.5205,25.4645,25.4805,65781.0
2017-07-24 13:35:00,31.82,31.82,31.8,31.81,70964.0,25.4805,25.4805,25.4645,25.4725,70964.0
2017-07-24 13:40:00,31.81,31.84,31.8,31.82,68991.0,25.4725,25.4965,25.4645,25.4805,68991.0
2017-07-24 13:45:00,31.82,31.83,31.81,31.82,20510.0,25.4805,25.4885,25.4725,25.4805,20510.0
2017-07-24 13:50:00,31.82,31.82,31.75,31.78,57753.0,25.4805,25.4805,25.4244,25.4485,57753.0
2017-07-24 13:55:00,31.78,31.81,31.77,31.81,37334.0,25.4485,25.4725,25.4405,25.4725,37334.0
2017-07-24 14:00:00,31.81,31.83,31.8,31.83,31175.0,25.4725,25.4885,25.4645,25.4885,31175.0
2017-07-24 14:05:00,31.83,31.85,31.8,31.83,61231.0,25.4885,25.5045,25.4645,25.4885,61231.0
2017-07-24 14:10:00,31.84,31.88,31.83,31.86,56771.0,25.4965,25.5285,25.4885,25.5125,56771.0
2017-07-24 14:15:00,31.85,31.87,31.83,31.86,44672.0,25.5045,25.5205,25.4885,25.5125,44672.0
2017-07-24 14:20:00,31.86,31.88,31.83,31.85,59858.0,25.5125,25.5285,25.4885,25.5045,59858.0
2017-07-24 14:25:00,31.85,31.87,31.84,31.86,36731.0,25.5045,25.5205,25.4965,25.5125,36731.0
2017-07-24 14:30:00,31.85,31.86,31.82,31.85,62982.0,25.5045,25.5125,25.4805,25.5045,62982.0
2017-07-24 14:35:00,31.85,31.85,31.81,31.82,51606.0,25.5045,25.5045,25.4725,25.4805,51606.0
2017-07-24 14:40:00,31.82,31.83,31.8,31.83,45522.0,25.4805,25.4885,25.4645,25.4885,45522.0
2017-07-24 14:45:00,31.83,31.84,31.79,31.79,65963.0,25.4885,25.4965,25.4565,25.4565,65963.0
2017-07-24 14:50:00,31.8,31.84,31.79,31.83,82248.0,25.4645,25.4965,25.4565,25.4885,82248.0
2017-07-24 14:55:00,31.83,31.85,31.8,31.81,81542.0,25.4885,25.5045,25.4645,25.4725,81542.0
2017-07-24 15:00:00,31.81,31.82,31.77,31.78,92557.0,25.4725,25.4805,25.4405,25.4485,92557.0
2017-07-24 15:05:00,31.77,31.86,31.77,31.86,131353.0,25.4405,25.5125,25.4405,25.5125,131353.0
2017-07-24 15:10:00,31.85,31.86,31.84,31.86,75844.0,25.5045,25.5125,25.4965,25.5125,75844.0
2017-07-24 15:15:00,31.85,31.9,31.85,31.88,86725.0,25.5045,25.5446,25.5045,25.5285,86725.0
2017-07-24 15:20:00,31.87,31.89,31.85,31.88,117077.0,25.5205,25.5365,25.5045,25.5285,117077.0
2017-07-24 15:25:00,31.88,31.9,31.87,31.89,88996.0,25.5285,25.5446,25.5205,25.5365,88996.0
2017-07-24 15:30:00,31.88,31.89,31.83,31.85,113409.0,25.5285,25.5365,25.4885,25.5045,113409.0
2017-07-24 15:35:00,31.86,31.88,31.86,31.87,72771.0,25.5125,25.5285,25.5125,25.5205,72771.0
2017-07-24 15:40:00,31.86,31.87,31.83,31.85,138239.0,25.5125,25.5205,25.4885,25.5045,138239.0
2017-07-24 15:45:00,31.85,31.85,31.83,31.84,104547.0,25.5045,25.5045,25.4885,25.4965,104547.0
2017-07-24 15:50:00,31.84,31.84,31.82,31.82,129048.0,25.4965,25.4965,25.4805,25.4805,129048.0
2017-07-24 15:55:00,31.83,31.88,31.8,31.86,1009727.0,25.4885,25.5285,25.4645,25.5125,1009727.0
2017-07-25 09:30:00,31.9,31.95,31.84,31.85,172932.0,25.5446,25.5846,25.4965,25.5045,172932.0
2017-07-25 09:35:00,31.84,31.85,31.72,31.76,100546.0,25.4965,25.5045,25.4004,25.4324,100546.0
2017-07-25 09:40:00,31.76,31.8,31.74,31.76,74449.0,25.4324,25.4645,25.4164,25.4324,74449.0
2017-07-25 09:45:00,31.76,31.79,31.7,31.76,112245.0,25.4324,25.4565,25.3844,25.4324,112245.0
2017-07-25 09:50:00,31.77,31.81,31.74,31.75,104404.0,25.4405,25.4725,25.4164,25.4244,104404.0
2017-07-25 09:55:00,31.75,31.78,31.74,31.78,46445.0,25.4244,25.4485,25.4164,25.4485,46445.0
2017-07-25 10:00:00,31.79,31.87,31.78,31.84,64775.0,25.4565,25.5205,25.4485,25.4965,64775.0
2017-07-25 10:05:00,31.83,31.85,31.8,31.82,50939.0,25.4885,25.5045,25.4645,25.4805,50939.0
2017-07-25 10:10:00,31.81,31.83,31.79,31.8,75406.0,25.4725,25.4885,25.4565,25.4645,75406.0
2017-07-25 10:15:00,31.8,31.84,31.79,31.84,50811.0,25.4645,25.4965,25.4565,25.4965,50811.0
2017-07-25 10:20:00,31.83,31.87,31.83,31.87,57017.0,25.4885,25.5205,25.4885,25.5205,57017.0
2017-07-25 10:25:00,31.87,31.88,31.87,31.88,26587.0,25.5205,25.5285,25.5205,25.5285,26587.0
2017-07-25 10:30:00,31.88,31.88,31.87,31.88,23226.0,25.5285,25.5285,25.5205,25.5285,23226.0
2017-07-25 10:35:00,31.88,31.88,31.84,31.87,99782.0,25.5285,25.5285,25.4965,25.5205,99782.0
2017-07-25 10:40:00,31.87,31.87,31.85,31.86,72241.0,25.5205,25.5205,25.5045,25.5125,72241.0
2017-07-25 10:45:00,31.86,31.89,31.85,31.89,34407.0,25.5125,25.5365,25.5045,25.5365,34407.0
2017-07-25 10:50:00,31.89,31.98,31.88,31.96,107194.0,25.5365,25.6086,25.5285,25.5926,107194.0
2017-07-25 10:55:00,31.95,31.95,31.88,31.9,48152.0,25.5846,25.5846,25.5285,25.5446,48152.0
2017-07-25 11:00:00,31.9,31.93,31.88,31.9,82238.0,25.5446,25.5686,25.5285,25.5446,82238.0
2017-07-25 11:05:00,31.91,31.94,31.9,31.92,63073.0,25.5526,25.5766,25.5446,25.5606,63073.0
2017-07-25 11:10:00,31.91,31.92,31.88,31.89,81951.0,25.5526,25.5606,25.5285,25.5365,81951.0
2017-07-25 11:15:00,31.89,31.94,31.88,31.94,39484.0,25.5365,25.5766,25.5285,25.5766,39484.0
2017-07-25 11:20:00,31.94,31.94,31.91,31.93,28395.0,25.5766,25.5766,25.5526,25.5686,28395.0
2017-07-25 11:25:00,31.94,31.96,31.92,31.95,44767.0,25.5766,25.5926,25.5606,25.5846,44767.0
2017-07-25 11:30:00,31.94,31.95,31.88,31.89,32921.0,25.5766,25.5846,25.5285,25.5365,32921.0
2017-07-25 11:35:00,31.89,31.91,31.88,31.9,32263.0,25.5365,25.5526,25.5285,25.5446,32263.0
2017-07-25 11:40:00,31.91,31.92,31.89,31.92,29535.0,25.5526,25.5606,25.5365,25.5606,29535.0
2017-07-25 11:45:00,31.92,31.92,31.89,31.9,64447.0,25.5606,25.5606,25.5365,25.5446,64447.0
2017-07-25 11:50:00,31.9,31.91,31.89,31.89,179858.0,25.5446,25.5526,25.5365,25.5365,179858.0
2017-07-25 11:55:00,31.9,32.05,31.89,32.02,233618.0,25.5446,25.6647,25.5365,25.6406,233618.0
2017-07-25 12:00:00,32.02,32.05,32.0,32.02,104585.0,25.6406,25.6647,25.6246,25.6406,104585.0
2017-07-25 12:05:00,32.01,32.02,32.0,32.01,34672.0,25.6326,25.6406,25.6246,25.6326,34672.0
2017-07-25 12:10:00,32.01,32.01,31.96,31.99,52410.0,25.6326,25.6326,25.5926,25.6166,52410.0
2017-07-25 12:15:00,31.98,32.02,31.96,31.96,60737.0,25.6086,25.6406,25.5926,25.5926,60737.0
2017-07-25 12:20:00,31.96,31.98,31.95,31.97,56496.0,25.5926,25.6086,25.5846,25.6006,56496.0
2017-07-25 12:25:00,31.97,32.04,31.96,32.02,72278.0,25.6006,25.6567,25.5926,25.6406,72278.0
2017-07-25 12:30:00,32.02,32.08,32.01,32.05,112254.0,25.6406,25.6887,25.6326,25.6647,112254.0
2017-07-25 12:35:00,32.04,32.05,32.01,32.02,41269.0,25.6567,25.6647,25.6326,25.6406,41269.0
2017-07-25 12:40:00,32.01,32.02,31.99,32.01,58567.0,25.6326,25.6406,25.6166,25.6326,58567.0
2017-07-25 12:45:00,32.01,32.01,31.97,31.97,49349.0,25.6326,25.6326,25.6006,25.6006,49349.0
2017-07-25 12:50:00,31.98,32.0,31.97,31.99,32154.0,25.6086,25.6246,25.6006,25.6166,32154.0
2017-07-25 12:55:00,31.99,32.0,31.97,31.99,54593.0,25.6166,25.6246,25.6006,25.6166,54593.0
2017-07-25 13:00:00,32.0,32.02,31.99,32.02,60957.0,25.6246,25.6406,25.6166,25.6406,60957.0
2017-07-25 13:05:00,32.02,32.04,32.02,32.04,48009.0,25.6406,25.6567,25.6406,25.6567,48009.0
2017-07-25 13:10:00,32.04,32.05,31.98,32.0,38633.0,25.6567,25.6647,25.6086,25.6246,38633.0
2017-07-25 13:15:00,32.0,32.02,31.98,32.02,34731.0,25.6246,25.6406,25.6086,25.6406,34731.0
2017-07-25 13:20:00,32.02,32.03,32.01,32.02,34978.0,25.6406,25.6487,25.6326,25.6406,34978.0
2017-07-25 13:25:00,32.02,32.02,31.99,32.0,23043.0,25.6406,25.6406,25.6166,25.6246,23043.0
2017-07-25 13:30:00,31.99,32.0,31.98,31.99,39254.0,25.6166,25.6246,25.6086,25.6166,39254.0
2017-07-25 13:35:00,31.99,32.01,31.98,32.01,30563.0,25.6166,25.6326,25.6086,25.6326,30563.0
2017-07-25 13:40:00,32.0,32.01,31.98,31.98,57329.0,25.6246,25.6326,25.6086,25.6086,57329.0
2017-07-25 13:45:00,31.98,31.99,31.93,31.93,51093.0,25.6086,25.6166,25.5686,25.5686,51093.0
2017-07-25 13:50:00,31.94,31.96,31.93,31.94,51330.0,25.5766,25.5926,25.5686,25.5766,51330.0
2017-07-25 13:55:00,31.94,31.96,31.93,31.94,46751.0,25.5766,25.5926,25.5686,25.5766,46751.0
2017-07-25 14:00:00,31.93,31.94,31.92,31.93,57595.0,25.5686,25.5766,25.5606,25.5686,57595.0
2017-07-25 14:05:00,31.93,32.03,31.92,32.03,135065.0,25.5686,25.6487,25.5606,25.6487,135065.0
2017-07-25 14:10:00,32.02,32.07,32.02,32.05,123734.0,25.6406,25.6807,25.6406,25.6647,123734.0
2017-07-25 14:15:00,32.05,32.05,31.99,31.99,70656.0,25.6647,25.6647,25.6166,25.6166,70656.0
2017-07-25 14:20:00,31.99,32.04,31.99,32.03,92941.0,25.6166,25.6567,25.6166,25.6487,92941.0
2017-07-25 14:25:00,32.02,32.02,31.97,31.98,66864.0,25.6406,25.6406,25.6006,25.6086,66864.0
2017-07-25 14:30:00,31.98,32.0,31.95,31.96,64596.0,25.6086,25.6246,25.5846,25.5926,64596.0
2017-07-25 14:35:00,31.96,31.98,31.95,31.98,57318.0,25.5926,25.6086,25.5846,25.6086,57318.0
2017-07-25 14:40:00,31.98,31.98,31.93,31.95,212032.0,25.6086,25.6086,25.5686,25.5846,212032.0
2017-07-25 14:45:00,31.95,31.98,31.93,31.96,97255.0,25.5846,25.6086,25.5686,25.5926,97255.0
2017-07-25 14:50:00,31.96,31.97,31.92,31.93,85051.0,25.5926,25.6006,25.5606,25.5686,85051.0
2017-07-25 14:55:00,31.94,31.98,31.93,31.97,76071.0,25.5766,25.6086,25.5686,25.6006,76071.0
2017-07-25 15:00:00,31.97,32.01,31.94,31.94,101470.0,25.6006,25.6326,25.5766,25.5766,101470.0
2017-07-25 15:05:00,31.94,31.95,31.91,31.93,84463.0,25.5766,25.5846,25.5526,25.5686,84463.0
2017-07-25 15:10:00,31.92,32.01,31.92,31.97,205529.0,25.5606,25.6326,25.5606,25.6006,205529.0
2017-07-25 15:15:00,31.97,32.0,31.96,31.99,121517.0,25.6006,25.6246,25.5926,25.6166,121517.0
2017-07-25 15:20:00,31.99,32.01,31.94,31.95,238953.0,25.6166,25.6326,25.5766,25.5846,238953.0
2017-07-25 15:25:00,31.95,32.03,31.94,32.02,145572.0,25.5846,25.6487,25.5766,25.6406,145572.0
2017-07-25 15:30:00,32.01,32.07,31.98,31.99,284481.0,25.6326,25.6807,25.6086,25.6166,284481.0
2017-07-25 15:35:00,31.99,32.02,31.98,32.01,149117.0,25.6166,25.6406,25.6086,25.6326,149117.0
2017-07-25 15:40:00,32.01,32.02,32.0,32.02,153373.0,25.6326,25.6406,25.6246,25.6406,153373.0
2017-07-25 15:45:00,32.01,32.08,31.99,32.05,425514.0,25.6326,25.6887,25.6166,25.6647,425514.0
2017-07-25 15:50:00,32.06,32.08,31.98,32.05,596245.0,25.6727,25.6887,25.6086,25.6647,596245.0
2017-07-25 15:55:00,32.05,32.17,32.03,32.12,1166907.0,25.6647,25.7608,25.6487,25.7207,1166907.0
2017-07-26 09:30:00,31.54,31.74,31.06,31.45,536895.0,25.2563,25.4164,24.8719,25.1842,536895.0
2017-07-26 09:35:00,31.49,31.5,31.02,31.02,461176.0,25.2162,25.2242,24.8399,24.8399,461176.0
2017-07-26 09:40:00,31.02,31.31,30.75,31.22,527612.0,24.8399,25.0721,24.6237,25.0,527612.0
2017-07-26 09:45:00,31.19,31.26,30.71,30.81,368100.0,24.976,25.0321,24.5916,24.6717,368100.0
2017-07-26 09:50:00,30.82,30.99,30.71,30.71,301633.0,24.6797,24.8159,24.5916,24.5916,301633.0
2017-07-26 09:55:00,30.72,30.84,30.65,30.78,290798.0,24.5996,24.6957,24.5436,24.6477,290798.0
2017-07-26 10:00:00,30.78,30.94,30.5,30.57,361415.0,24.6477,24.7758,24.4235,24.4795,361415.0
2017-07-26 10:05:00,30.57,30.7,30.51,30.53,243993.0,24.4795,24.5836,24.4315,24.4475,243993.0
2017-07-26 10:10:00,30.52,30.53,30.45,30.51,418397.0,24.4395,24.4475,24.3834,24.4315,418397.0
2017-07-26 10:15:00,30.51,30.63,30.47,30.53,476903.0,24.4315,24.5276,24.3995,24.4475,476903.0
2017-07-26 10:20:00,30.53,30.58,30.41,30.42,312355.0,24.4475,24.4875,24.3514,24.3594,312355.0
2017-07-26 10:25:00,30.41,30.43,30.2,30.2,350390.0,24.3514,24.3674,24.1832,24.1832,350390.0
2017-07-26 10:30:00,30.21,30.34,30.2,30.34,211894.0,24.1913,24.2954,24.1832,24.2954,211894.0
2017-07-26 10:35:00,30.33,30.47,30.29,30.36,365258.0,24.2873,24.3995,24.2553,24.3114,365258.0
2017-07-26 10:40:00,30.37,30.44,30.3,30.34,232638.0,24.3194,24.3754,24.2633,24.2954,232638.0
2017-07-26 10:45:00,30.34,30.38,30.25,30.27,213622.0,24.2954,24.3274,24.2233,24.2393,213622.0
2017-07-26 10:50:00,30.27,30.37,30.25,30.33,133688.0,24.2393,24.3194,24.2233,24.2873,133688.0
2017-07-26 10:55:00,30.33,30.45,30.32,30.43,120714.0,24.2873,24.3834,24.2793,24.3674,120714.0
2017-07-26 11:00:00,30.43,30.43,30.35,30.37,87746.0,24.3674,24.3674,24.3034,24.3194,87746.0
2017-07-26 11:05:00,30.37,30.42,30.31,30.33,255203.0,24.3194,24.3594,24.2713,24.2873,255203.0
2017-07-26 11:10:00,30.33,30.43,30.33,30.4,97048.0,24.2873,24.3674,24.2873,24.3434,97048.0
2017-07-26 11:15:00,30.39,30.43,30.31,30.34,201731.0,24.3354,24.3674,24.2713,24.2954,201731.0
2017-07-26 11:20:00,30.34,30.35,30.21,30.23,206622.0,24.2954,24.3034,24.1913,24.2073,206622.0
2017-07-26 11:25:00,30.23,30.27,30.16,30.2,301807.0,24.2073,24.2393,24.1512,24.1832,301807.0
2017-07-26 11:30:00,30.2,30.23,30.19,30.19,91635.0,24.1832,24.2073,24.1752,24.1752,91635.0
2017-07-26 11:35:00,30.2,30.2,30.09,30.11,228235.0,24.1832,24.1832,24.0952,24.1112,228235.0
2017-07-26 11:40:00,30.12,30.25,30.11,30.24,171879.0,24.1192,24.2233,24.1112,24.2153,171879.0
2017-07-26 11:45:00,30.25,30.38,30.24,30.31,196397.0,24.2233,24.3274,24.2153,24.2713,196397.0
2017-07-26 11:50:00,30.31,30.33,30.26,30.26,137644.0,24.2713,24.2873,24.2313,24.2313,137644.0
2017-07-26 11:55:00,30.27,30.41,30.26,30.41,195749.0,24.2393,24.3514,24.2313,24.3514,195749.0
2017-07-26 12:00:00,30.41,30.42,30.36,30.37,147642.0,24.3514,24.3594,24.3114,24.3194,147642.0
2017-07-26 12:05:00,30.38,30.47,30.37,30.46,172338.0,24.3274,24.3995,24.3194,24.3914,172338.0
2017-07-26 12:10:00,30.47,30.55,30.45,30.5,197963.0,24.3995,24.4635,24.3834,24.4235,197963.0
2017-07-26 12:15:00,30.49,30.56,30.43,30.53,150697.0,24.4155,24.4715,24.3674,24.4475,150697.0
2017-07-26 12:20:00,30.53,30.56,30.49,30.52,158423.0,24.4475,24.4715,24.4155,24.4395,158423.0
2017-07-26 12:25:00,30.51,30.53,30.49,30.51,98314.0,24.4315,24.4475,24.4155,24.4315,98314.0
2017-07-26 12:30:00,30.5,30.53,30.49,30.53,88972.0,24.4235,24.4475,24.4155,24.4475,88972.0
2017-07-26 12:35:00,30.53,30.53,30.48,30.51,118111.0,24.4475,24.4475,24.4075,24.4315,118111.0
2017-07-26 12:40:00,30.5,30.52,30.45,30.46,61023.0,24.4235,24.4395,24.3834,24.3914,61023.0
2017-07-26 12:45:00,30.46,30.47,30.4,30.41,101715.0,24.3914,24.3995,24.3434,24.3514,101715.0
2017-07-26 12:50:00,30.42,30.42,30.36,30.36,47308.0,24.3594,24.3594,24.3114,24.3114,47308.0
2017-07-26 12:55:00,30.37,30.39,30.34,30.34,81748.0,24.3194,24.3354,24.2954,24.2954,81748.0
2017-07-26 13:00:00,30.35,30.38,30.31,30.32,118160.0,24.3034,24.3274,24.2713,24.2793,118160.0
2017-07-26 13:05:00,30.32,30.33,30.25,30.26,97823.0,24.2793,24.2873,24.2233,24.2313,97823.0
2017-07-26 13:10:00,30.26,30.32,30.26,30.3,67896.0,24.2313,24.2793,24.2313,24.2633,67896.0
2017-07-26 13:15:00,30.3,30.37,30.3,30.36,54203.0,24.2633,24.3194,24.2633,24.3114,54203.0
2017-07-26 13:20:00,30.37,30.37,30.3,30.33,77678.0,24.3194,24.3194,24.2633,24.2873,77678.0
2017-07-26 13:25:00,30.33,30.34,30.31,30.33,83770.0,24.2873,24.2954,24.2713,24.2873,83770.0
2017-07-26 13:30:00,30.32,30.33,30.3,30.3,54883.0,24.2793,24.2873,24.2633,24.2633,54883.0
2017-07-26 13:35:00,30.3,30.32,30.22,30.22,100629.0,24.2633,24.2793,24.1993,24.1993,100629.0
2017-07-26 13:40:00,30.22,30.26,30.22,30.26,71176.0,24.1993,24.2313,24.1993,24.2313,71176.0
2017-07-26 13:45:00,30.26,30.26,30.25,30.25,36157.0,24.2313,24.2313,24.2233,24.2233,36157.0
2017-07-26 13:50:00,30.25,30.26,30.17,30.17,121375.0,24.2233,24.2313,24.1592,24.1592,121375.0
2017-07-26 13:55:00,30.18,30.2,30.01,30.11,317529.0,24.1672,24.1832,24.0311,24.1112,317529.0
2017-07-26 14:00:00,30.1,30.27,30.08,30.27,147354.0,24.1032,24.2393,24.0872,24.2393,147354.0
2017-07-26 14:05:00,30.27,30.37,30.24,30.25,150805.0,24.2393,24.3194,24.2153,24.2233,150805.0
2017-07-26 14:10:00,30.26,30.26,30.18,30.18,106085.0,24.2313,24.2313,24.1672,24.1672,106085.0
2017-07-26 14:15:00,30.18,30.22,30.16,30.16,111649.0,24.1672,24.1993,24.1512,24.1512,111649.0
2017-07-26 14:20:00,30.17,30.28,30.16,30.23,209487.0,24.1592,24.2473,24.1512,24.2073,209487.0
2017-07-26 14:25:00,30.22,30.25,30.22,30.23,66889.0,24.1993,24.2233,24.1993,24.2073,66889.0
2017-07-26 14:30:00,30.23,30.23,30.17,30.2,66560.0,24.2073,24.2073,24.1592,24.1832,66560.0
2017-07-26 14:35:00,30.2,30.3,30.19,30.3,102088.0,24.1832,24.2633,24.1752,24.2633,102088.0
2017-07-26 14:40:00,30.3,30.3,30.25,30.25,75963.0,24.2633,24.2633,24.2233,24.2233,75963.0
2017-07-26 14:45:00,30.26,30.29,30.23,30.27,92447.0,24.2313,24.2553,24.2073,24.2393,92447.0
2017-07-26 14:50:00,30.27,30.4,30.25,30.4,215157.0,24.2393,24.3434,24.2233,24.3434,215157.0
2017-07-26 14:55:00,30.39,30.42,30.34,30.37,219159.0,24.3354,24.3594,24.2954,24.3194,219159.0
2017-07-26 15:00:00,30.36,30.38,30.34,30.35,78082.0,24.3114,24.3274,24.2954,24.3034,78082.0
2017-07-26 15:05:00,30.34,30.41,30.34,30.34,141552.0,24.2954,24.3514,24.2954,24.2954,141552.0
2017-07-26 15:10:00,30.34,30.34,30.28,30.29,91319.0,24.2954,24.2954,24.2473,24.2553,91319.0
2017-07-26 15:15:00,30.28,30.32,30.28,30.3,116519.0,24.2473,24.2793,24.2473,24.2633,116519.0
2017-07-26 15:20:00,30.3,30.31,30.29,30.3,120009.0,24.2633,24.2713,24.2553,24.2633,120009.0
2017-07-26 15:25:00,30.3,30.4,30.28,30.37,189251.0,24.2633,24.3434,24.2473,24.3194,189251.0
2017-07-26 15:30:00,30.37,30.38,30.35,30.38,146310.0,24.3194,24.3274,24.3034,24.3274,146310.0
2017-07-26 15:35:00,30.38,30.39,30.31,30.33,187281.0,24.3274,24.3354,24.2713,24.2873,187281.0
2017-07-26 15:40:00,30.33,30.34,30.32,30.34,184130.0,24.2873,24.2954,24.2793,24.2954,184130.0
2017-07-26 15:45:00,30.34,30.34,30.29,30.33,331383.0,24.2954,24.2954,24.2553,24.2873,331383.0
2017-07-26 15:50:00,30.33,30.42,30.32,30.42,424523.0,24.2873,24.3594,24.2793,24.3594,424523.0
2017-07-26 15:55:00,30.42,30.44,30.4,30.43,540345.0,24.3594,24.3754,24.3434,24.3674,540345.0
2017-07-27 09:30:00,30.42,30.57,30.36,30.39,440738.0,24.3594,24.4795,24.3114,24.3354,440738.0
2017-07-27 09:35:00,30.39,30.43,30.3,30.3,143245.0,24.3354,24.3674,24.2633,24.2633,143245.0
2017-07-27 09:40:00,30.31,30.32,30.26,30.29,148111.0,24.2713,24.2793,24.2313,24.2553,148111.0
2017-07-27 09:45:00,30.29,30.33,30.2,30.21,146799.0,24.2553,24.2873,24.1832,24.1913,146799.0
2017-07-27 09:50:00,30.21,30.29,30.2,30.21,141419.0,24.1913,24.2553,24.1832,24.1913,141419.0
2017-07-27 09:55:00,30.21,30.33,30.17,30.31,192034.0,24.1913,24.2873,24.1592,24.2713,192034.0
2017-07-27 10:00:00,30.3,30.31,30.21,30.29,112070.0,24.2633,24.2713,24.1913,24.2553,112070.0
2017-07-27 10:05:00,30.28,30.29,30.21,30.24,95488.0,24.2473,24.2553,24.1913,24.2153,95488.0
2017-07-27 10:10:00,30.24,30.25,30.21,30.25,100037.0,24.2153,24.2233,24.1913,24.2233,100037.0
2017-07-27 10:15:00,30.25,30.25,30.2,30.23,144899.0,24.2233,24.2233,24.1832,24.2073,144899.0
2017-07-27 10:20:00,30.23,30.25,30.2,30.25,139006.0,24.2073,24.2233,24.1832,24.2233,139006.0
2017-07-27 10:25:00,30.25,30.25,30.17,30.17,177618.0,24.2233,24.2233,24.1592,24.1592,177618.0
2017-07-27 10:30:00,30.18,30.18,30.11,30.12,228220.0,24.1672,24.1672,24.1112,24.1192,228220.0
2017-07-27 10:35:00,30.12,30.16,30.11,30.14,129574.0,24.1192,24.1512,24.1112,24.1352,129574.0
2017-07-27 10:40:00,30.15,30.15,30.07,30.12,141703.0,24.1432,24.1432,24.0791,24.1192,141703.0
2017-07-27 10:45:00,30.12,30.12,30.02,30.04,166762.0,24.1192,24.1192,24.0391,24.0551,166762.0
2017-07-27 10:50:00,30.03,30.08,29.96,29.99,320861.0,24.0471,24.0872,23.9911,24.0151,320861.0
2017-07-27 10:55:00,30.0,30.03,29.96,30.0,142815.0,24.0231,24.0471,23.9911,24.0231,142815.0
2017-07-27 11:00:00,30.0,30.0,29.96,29.97,132119.0,24.0231,24.0231,23.9911,23.9991,132119.0
2017-07-27 11:05:00,29.97,29.99,29.96,29.98,95266.0,23.9991,24.0151,23.9911,24.0071,95266.0
2017-07-27 11:10:00,29.98,30.0,29.93,29.94,122187.0,24.0071,24.0231,23.967,23.975,122187.0
2017-07-27 11:15:00,29.93,29.94,29.88,29.9,348355.0,23.967,23.975,23.927,23.943,348355.0
2017-07-27 11:20:00,29.9,29.92,29.88,29.9,108380.0,23.943,23.959,23.927,23.943,108380.0
2017-07-27 11:25:00,29.9,29.9,29.81,29.85,188368.0,23.943,23.943,23.8709,23.903,188368.0
2017-07-27 11:30:00,29.84,29.87,29.83,29.85,146795.0,23.895,23.919,23.887,23.903,146795.0
2017-07-27 11:35:00,29.85,29.96,29.84,29.94,85832.0,23.903,23.9911,23.895,23.975,85832.0
2017-07-27 11:40:00,29.95,29.95,29.87,29.87,62640.0,23.9831,23.9831,23.919,23.919,62640.0
2017-07-27 11:45:00,29.87,29.88,29.85,29.85,56523.0,23.919,23.927,23.903,23.903,56523.0
2017-07-27 11:50:00,29.85,29.86,29.81,29.82,183655.0,23.903,23.911,23.8709,23.879,183655.0
2017-07-27 11:55:00,29.82,29.82,29.75,29.79,174023.0,23.879,23.879,23.8229,23.8549,174023.0
2017-07-27 12:00:00,29.79,29.79,29.75,29.75,82836.0,23.8549,23.8549,23.8229,23.8229,82836.0
2017-07-27 12:05:00,29.75,29.82,29.73,29.78,186600.0,23.8229,23.879,23.8069,23.8469,186600.0
2017-07-27 12:10:00,29.77,29.87,29.77,29.86,101572.0,23.8389,23.919,23.8389,23.911,101572.0
2017-07-27 12:15:00,29.86,29.86,29.83,29.86,70669.0,23.911,23.911,23.887,23.911,70669.0
2017-07-27 12:20:00,29.85,29.87,29.84,29.84,105881.0,23.903,23.919,23.895,23.895,105881.0
2017-07-27 12:25:00,29.84,29.85,29.76,29.76,95758.0,23.895,23.903,23.8309,23.8309,95758.0
2017-07-27 12:30:00,29.77,29.77,29.71,29.71,238377.0,23.8389,23.8389,23.7909,23.7909,238377.0
2017-07-27 12:35:00,29.72,29.72,29.6,29.65,206792.0,23.7989,23.7989,23.7028,23.7428,206792.0
2017-07-27 12:40:00,29.65,29.67,29.57,29.65,186259.0,23.7428,23.7588,23.6788,23.7428,186259.0
2017-07-27 12:45:00,29.65,29.65,29.6,29.6,127764.0,23.7428,23.7428,23.7028,23.7028,127764.0
2017-07-27 12:50:00,29.6,29.6,29.52,29.52,204108.0,23.7028,23.7028,23.6387,23.6387,204108.0
2017-07-27 12:55:00,29.52,29.54,29.43,29.49,380852.0,23.6387,23.6547,23.5667,23.6147,380852.0
2017-07-27 13:00:00,29.48,29.5,29.44,29.45,136781.0,23.6067,23.6227,23.5747,23.5827,136781.0
2017-07-27 13:05:00,29.46,29.5,29.37,29.48,195345.0,23.5907,23.6227,23.5186,23.6067,195345.0
2017-07-27 13:10:00,29.48,29.5,29.46,29.48,132728.0,23.6067,23.6227,23.5907,23.6067,132728.0
2017-07-27 13:15:00,29.48,29.48,29.29,29.33,301938.0,23.6067,23.6067,23.4545,23.4866,301938.0
2017-07-27 13:20:00,29.32,29.34,29.23,29.26,297126.0,23.4786,23.4946,23.4065,23.4305,297126.0
2017-07-27 13:25:00,29.27,29.32,29.17,29.32,249464.0,23.4385,23.4786,23.3585,23.4786,249464.0
2017-07-27 13:30:00,29.32,29.33,29.21,29.29,170987.0,23.4786,23.4866,23.3905,23.4545,170987.0
2017-07-27 13:35:00,29.29,29.3,29.21,29.22,221150.0,23.4545,23.4626,23.3905,23.3985,221150.0
2017-07-27 13:40:00,29.22,29.31,29.19,29.31,176879.0,23.3985,23.4706,23.3745,23.4706,176879.0
2017-07-27 13:45:00,29.31,29.38,29.28,29.38,162675.0,23.4706,23.5266,23.4465,23.5266,162675.0
2017-07-27 13:50:00,29.38,29.4,29.34,29.38,152256.0,23.5266,23.5426,23.4946,23.5266,152256.0
2017-07-27 13:55:00,29.38,29.43,29.32,29.42,121795.0,23.5266,23.5667,23.4786,23.5586,121795.0
2017-07-27 14:00:00,29.43,29.45,29.34,29.39,196296.0,23.5667,23.5827,23.4946,23.5346,196296.0
2017-07-27 14:05:00,29.4,29.43,29.39,29.42,130460.0,23.5426,23.5667,23.5346,23.5586,130460.0
2017-07-27 14:10:00,29.42,29.46,29.41,29.43,120699.0,23.5586,23.5907,23.5506,23.5667,120699.0
2017-07-27 14:15:00,29.45,29.47,29.37,29.38,205403.0,23.5827,23.5987,23.5186,23.5266,205403.0
2017-07-27 14:20:00,29.38,29.47,29.37,29.46,116628.0,23.5266,23.5987,23.5186,23.5907,116628.0
2017-07-27 14:25:00,29.46,29.46,29.32,29.35,179518.0,23.5907,23.5907,23.4786,23.5026,179518.0
2017-07-27 14:30:00,29.35,29.35,29.25,29.3,244460.0,23.5026,23.5026,23.4225,23.4626,244460.0
2017-07-27 14:35:00,29.3,29.35,29.28,29.33,180059.0,23.4626,23.5026,23.4465,23.4866,180059.0
2017-07-27 14:40:00,29.33,29.33,29.25,29.26,124217.0,23.4866,23.4866,23.4225,23.4305,124217.0
2017-07-27 14:45:00,29.26,29.27,29.22,29.23,129171.0,23.4305,23.4385,23.3985,23.4065,129171.0
2017-07-27 14:50:00,29.23,29.25,29.2,29.24,142418.0,23.4065,23.4225,23.3825,23.4145,142418.0
2017-07-27 14:55:00,29.24,29.33,29.23,29.33,211312.0,23.4145,23.4866,23.4065,23.4866,211312.0
2017-07-27 15:00:00,29.33,29.33,29.29,29.32,158542.0,23.4866,23.4866,23.4545,23.4786,158542.0
2017-07-27 15:05:00,29.32,29.38,29.31,29.38,195432.0,23.4786,23.5266,23.4706,23.5266,195432.0
2017-07-27 15:10:00,29.38,29.41,29.36,29.41,119090.0,23.5266,23.5506,23.5106,23.5506,119090.0
2017-07-27 15:15:00,29.41,29.42,29.37,29.41,165490.0,23.5506,23.5586,23.5186,23.5506,165490.0
2017-07-27 15:20:00,29.4,29.49,29.39,29.46,234366.0,23.5426,23.6147,23.5346,23.5907,234366.0
2017-07-27 15:25:00,29.45,29.48,29.43,29.46,178605.0,23.5827,23.6067,23.5667,23.5907,178605.0
2017-07-27 15:30:00,29.46,29.55,29.44,29.55,232906.0,23.5907,23.6627,23.5747,23.6627,232906.0
2017-07-27 15:35:00,29.55,29.59,29.54,29.57,307045.0,23.6627,23.6948,23.6547,23.6788,307045.0
2017-07-27 15:40:00,29.58,29.58,29.53,29.55,282122.0,23.6868,23.6868,23.6467,23.6627,282122.0
2017-07-27 15:45:00,29.55,29.56,29.51,29.51,200116.0,23.6627,23.6708,23.6307,23.6307,200116.0
2017-07-27 15:50:00,29.52,29.54,29.48,29.52,351572.0,23.6387,23.6547,23.6067,23.6387,351572.0
2017-07-27 15:55:00,29.52,29.52,29.41,29.52,660497.0,23.6387,23.6387,23.5506,23.6387,660497.0
2017-07-28 09:30:00,29.48,29.5,29.36,29.36,197363.0,23.6067,23.6227,23.5106,23.5106,197363.0
2017-07-28 09:35:00,29.36,29.47,29.35,29.43,124707.0,23.5106,23.5987,23.5026,23.5667,124707.0
2017-07-28 09:40:00,29.43,29.52,29.43,29.46,129142.0,23.5667,23.6387,23.5667,23.5907,129142.0
2017-07-28 09:45:00,29.46,29.51,29.4,29.42,119680.0,23.5907,23.6307,23.5426,23.5586,119680.0
2017-07-28 09:50:00,29.42,29.45,29.35,29.36,102224.0,23.5586,23.5827,23.5026,23.5106,102224.0
2017-07-28 09:55:00,29.36,29.37,29.31,29.36,86683.0,23.5106,23.5186,23.4706,23.5106,86683.0
2017-07-28 10:00:00,29.36,29.45,29.36,29.38,112125.0,23.5106,23.5827,23.5106,23.5266,112125.0
2017-07-28 10:05:00,29.39,29.39,29.3,29.31,96694.0,23.5346,23.5346,23.4626,23.4706,96694.0
2017-07-28 10:10:00,29.32,29.33,29.3,29.31,96753.0,23.4786,23.4866,23.4626,23.4706,96753.0
2017-07-28 10:15:00,29.31,29.32,29.25,29.26,85073.0,23.4706,23.4786,23.4225,23.4305,85073.0
2017-07-28 10:20:00,29.26,29.27,29.23,29.23,88690.0,23.4305,23.4385,23.4065,23.4065,88690.0
2017-07-28 10:25:00,29.23,29.38,29.23,29.34,107165.0,23.4065,23.5266,23.4065,23.4946,107165.0
2017-07-28 10:30:00,29.35,29.35,29.28,29.29,77821.0,23.5026,23.5026,23.4465,23.4545,77821.0
2017-07-28 10:35:00,29.29,29.31,29.27,29.3,84012.0,23.4545,23.4706,23.4385,23.4626,84012.0
2017-07-28 10:40:00,29.3,29.34,29.29,29.34,105411.0,23.4626,23.4946,23.4545,23.4946,105411.0
2017-07-28 10:45:00,29.33,29.33,29.25,29.26,128752.0,23.4866,23.4866,23.4225,23.4305,128752.0
2017-07-28 10:50:00,29.25,29.26,29.16,29.16,206360.0,23.4225,23.4305,23.3504,23.3504,206360.0
2017-07-28 10:55:00,29.16,29.25,29.15,29.23,118083.0,23.3504,23.4225,23.3424,23.4065,118083.0
2017-07-28 11:00:00,29.23,29.25,29.22,29.25,76749.0,23.4065,23.4225,23.3985,23.4225,76749.0
2017-07-28 11:05:00,29.25,29.26,29.16,29.23,168316.0,23.4225,23.4305,23.3504,23.4065,168316.0
2017-07-28 11:10:00,29.23,29.25,29.21,29.22,75142.0,23.4065,23.4225,23.3905,23.3985,75142.0
2017-07-28 11:15:00,29.23,29.23,29.18,29.19,74922.0,23.4065,23.4065,23.3665,23.3745,74922.0
2017-07-28 11:20:00,29.19,29.2,29.18,29.19,52641.0,23.3745,23.3825,23.3665,23.3745,52641.0
2017-07-28 11:25:00,29.18,29.2,29.16,29.18,75655.0,23.3665,23.3825,23.3504,23.3665,75655.0
2017-07-28 11:30:00,29.19,29.24,29.19,29.22,131911.0,23.3745,23.4145,23.3745,23.3985,131911.0
2017-07-28 11:35:00,29.22,29.25,29.2,29.21,80842.0,23.3985,23.4225,23.3825,23.3905,80842.0
2017-07-28 11:40:00,29.21,29.22,29.18,29.19,71760.0,23.3905,23.3985,23.3665,23.3745,71760.0
2017-07-28 11:45:00,29.2,29.21,29.17,29.19,102216.0,23.3825,23.3905,23.3585,23.3745,102216.0
2017-07-28 11:50:00,29.19,29.24,29.18,29.24,83785.0,23.3745,23.4145,23.3665,23.4145,83785.0
2017-07-28 11:55:00,29.24,29.26,29.22,29.25,143093.0,23.4145,23.4305,23.3985,23.4225,143093.0
2017-07-28 12:00:00,29.25,29.26,29.24,29.25,78777.0,23.4225,23.4305,23.4145,23.4225,78777.0
2017-07-28 12:05:00,29.25,29.28,29.25,29.28,51507.0,23.4225,23.4465,23.4225,23.4465,51507.0
2017-07-28 12:10:00,29.28,29.28,29.23,29.24,81718.0,23.4465,23.4465,23.4065,23.4145,81718.0
2017-07-28 12:15:00,29.24,29.27,29.23,29.26,46762.0,23.4145,23.4385,23.4065,23.4305,46762.0
2017-07-28 12:20:00,29.26,29.26,29.22,29.22,54204.0,23.4305,23.4305,23.3985,23.3985,54204.0
2017-07-28 12:25:00,29.22,29.24,29.21,29.23,75213.0,23.3985,23.4145,23.3905,23.4065,75213.0
2017-07-28 12:30:00,29.23,29.24,29.21,29.22,52268.0,23.4065,23.4145,23.3905,23.3985,52268.0
2017-07-28 12:35:00,29.21,29.24,29.21,29.24,41097.0,23.3905,23.4145,23.3905,23.4145,41097.0
2017-07-28 12:40:00,29.24,29.25,29.19,29.19,95776.0,23.4145,23.4225,23.3745,23.3745,95776.0
2017-07-28 12:45:00,29.19,29.22,29.16,29.19,97167.0,23.3745,23.3985,23.3504,23.3745,97167.0
2017-07-28 12:50:00,29.19,29.22,29.17,29.19,79708.0,23.3745,23.3985,23.3585,23.3745,79708.0
2017-07-28 12:55:00,29.2,29.21,29.18,29.19,60283.0,23.3825,23.3905,23.3665,23.3745,60283.0
2017-07-28 13:00:00,29.18,29.19,29.16,29.19,66376.0,23.3665,23.3745,23.3504,23.3745,66376.0
2017-07-28 13:05:00,29.19,29.19,29.16,29.18,49095.0,23.3745,23.3745,23.3504,23.3665,49095.0
2017-07-28 13:10:00,29.18,29.2,29.16,29.2,59730.0,23.3665,23.3825,23.3504,23.3825,59730.0
2017-07-28 13:15:00,29.2,29.2,29.16,29.16,52640.0,23.3825,23.3825,23.3504,23.3504,52640.0
2017-07-28 13:20:00,29.16,29.17,29.15,29.17,51407.0,23.3504,23.3585,23.3424,23.3585,51407.0
2017-07-28 13:25:00,29.17,29.21,29.16,29.2,77786.0,23.3585,23.3905,23.3504,23.3825,77786.0
2017-07-28 13:30:00,29.21,29.25,29.2,29.21,76889.0,23.3905,23.4225,23.3825,23.3905,76889.0
2017-07-28 13:35:00,29.22,29.23,29.19,29.23,78356.0,23.3985,23.4065,23.3745,23.4065,78356.0
2017-07-28 13:40:00,29.23,29.25,29.2,29.23,130727.0,23.4065,23.4225,23.3825,23.4065,130727.0
2017-07-28 13:45:00,29.22,29.23,29.21,29.22,47749.0,23.3985,23.4065,23.3905,23.3985,47749.0
2017-07-28 13:50:00,29.22,29.24,29.22,29.22,34817.0,23.3985,23.4145,23.3985,23.3985,34817.0
2017-07-28 13:55:00,29.22,29.23,29.19,29.2,68757.0,23.3985,23.4065,23.3745,23.3825,68757.0
2017-07-28 14:00:00,29.2,29.2,29.18,29.18,54573.0,23.3825,23.3825,23.3665,23.3665,54573.0
2017-07-28 14:05:00,29.19,29.23,29.18,29.2,94285.0,23.3745,23.4065,23.3665,23.3825,94285.0
2017-07-28 14:10:00,29.2,29.22,29.19,29.22,47996.0,23.3825,23.3985,23.3745,23.3985,47996.0
2017-07-28 14:15:00,29.22,29.24,29.21,29.22,62819.0,23.3985,23.4145,23.3905,23.3985,62819.0
2017-07-28 14:20:00,29.22,29.25,29.2,29.24,67865.0,23.3985,23.4225,23.3825,23.4145,67865.0
2017-07-28 14:25:00,29.24,29.27,29.24,29.26,90428.0,23.4145,23.4385,23.4145,23.4305,90428.0
2017-07-28 14:30:00,29.27,29.29,29.24,29.26,94895.0,23.4385,23.4545,23.4145,23.4305,94895.0
2017-07-28 14:35:00,29.26,29.27,29.25,29.26,36549.0,23.4305,23.4385,23.4225,23.4305,36549.0
2017-07-28 14:40:00,29.26,29.26,29.19,29.19,144709.0,23.4305,23.4305,23.3745,23.3745,144709.0
2017-07-28 14:45:00,29.2,29.27,29.18,29.26,98815.0,23.3825,23.4385,23.3665,23.4305,98815.0
2017-07-28 14:50:00,29.26,29.26,29.22,29.25,97327.0,23.4305,23.4305,23.3985,23.4225,97327.0
2017-07-28 14:55:00,29.25,29.28,29.24,29.25,80066.0,23.4225,23.4465,23.4145,23.4225,80066.0
2017-07-28 15:00:00,29.24,29.25,29.22,29.23,112382.0,23.4145,23.4225,23.3985,23.4065,112382.0
2017-07-28 15:05:00,29.22,29.28,29.22,29.28,96541.0,23.3985,23.4465,23.3985,23.4465,96541.0
2017-07-28 15:10:00,29.27,29.28,29.25,29.26,84932.0,23.4385,23.4465,23.4225,23.4305,84932.0
2017-07-28 15:15:00,29.26,29.28,29.25,29.26,96580.0,23.4305,23.4465,23.4225,23.4305,96580.0
2017-07-28 15:20:00,29.27,29.27,29.24,29.27,84568.0,23.4385,23.4385,23.4145,23.4385,84568.0
2017-07-28 15:25:00,29.27,29.28,29.23,29.28,161279.0,23.4385,23.4465,23.4065,23.4465,161279.0
2017-07-28 15:30:00,29.28,29.29,29.26,29.29,167562.0,23.4465,23.4545,23.4305,23.4545,167562.0
2017-07-28 15:35:00,29.29,29.29,29.26,29.27,180210.0,23.4545,23.4545,23.4305,23.4385,180210.0
2017-07-28 15:40:00,29.26,29.29,29.25,29.27,235956.0,23.4305,23.4545,23.4225,23.4385,235956.0
2017-07-28 15:45:00,29.27,29.3,29.27,29.28,171710.0,23.4385,23.4626,23.4385,23.4465,171710.0
2017-07-28 15:50:00,29.28,29.29,29.26,29.28,251982.0,23.4465,23.4545,23.4305,23.4465,251982.0
2017-07-28 15:55:00,29.28,29.29,29.24,29.25,490518.0,23.4465,23.4545,23.4145,23.4225,490518.0
2017-07-31 09:30:00,29.43,29.55,29.41,29.54,208936.0,23.5667,23.6627,23.5506,23.6547,208936.0
2017-07-31 09:35:00,29.55,29.58,29.43,29.46,140765.0,23.6627,23.6868,23.5667,23.5907,140765.0
2017-07-31 09:40:00,29.45,29.47,29.39,29.46,159308.0,23.5827,23.5987,23.5346,23.5907,159308.0
2017-07-31 09:45:00,29.46,29.5,29.43,29.47,145357.0,23.5907,23.6227,23.5667,23.5987,145357.0
2017-07-31 09:50:00,29.48,29.51,29.47,29.49,213944.0,23.6067,23.6307,23.5987,23.6147,213944.0
2017-07-31 09:55:00,29.49,29.54,29.49,29.51,189327.0,23.6147,23.6547,23.6147,23.6307,189327.0
2017-07-31 10:00:00,29.52,29.52,29.34,29.34,155443.0,23.6387,23.6387,23.4946,23.4946,155443.0
2017-07-31 10:05:00,29.34,29.37,29.33,29.35,61220.0,23.4946,23.5186,23.4866,23.5026,61220.0
2017-07-31 10:10:00,29.35,29.36,29.31,29.34,65197.0,23.5026,23.5106,23.4706,23.4946,65197.0
2017-07-31 10:15:00,29.34,29.39,29.34,29.37,67629.0,23.4946,23.5346,23.4946,23.5186,67629.0
2017-07-31 10:20:00,29.36,29.41,29.36,29.41,72801.0,23.5106,23.5506,23.5106,23.5506,72801.0
2017-07-31 10:25:00,29.41,29.43,29.36,29.37,90425.0,23.5506,23.5667,23.5106,23.5186,90425.0
2017-07-31 10:30:00,29.36,29.38,29.35,29.37,47201.0,23.5106,23.5266,23.5026,23.5186,47201.0
2017-07-31 10:35:00,29.37,29.38,29.28,29.3,128194.0,23.5186,23.5266,23.4465,23.4626,128194.0
2017-07-31 10:40:00,29.3,29.32,29.27,29.28,51868.0,23.4626,23.4786,23.4385,23.4465,51868.0
2017-07-31 10:45:00,29.28,29.31,29.25,29.3,54191.0,23.4465,23.4706,23.4225,23.4626,54191.0
2017-07-31 10:50:00,29.3,29.3,29.26,29.28,118901.0,23.4626,23.4626,23.4305,23.4465,118901.0
2017-07-31 10:55:00,29.28,29.3,29.26,29.26,94112.0,23.4465,23.4626,23.4305,23.4305,94112.0
2017-07-31 11:00:00,29.26,29.34,29.26,29.3,159327.0,23.4305,23.4946,23.4305,23.4626,159327.0
2017-07-31 11:05:00,29.31,29.33,29.3,29.32,87489.0,23.4706,23.4866,23.4626,23.4786,87489.0
2017-07-31 11:10:00,29.31,29.33,29.31,29.33,73064.0,23.4706,23.4866,23.4706,23.4866,73064.0
2017-07-31 11:15:00,29.33,29.38,29.32,29.36,99162.0,23.4866,23.5266,23.4786,23.5106,99162.0
2017-07-31 11:20:00,29.35,29.36,29.3,29.3,80639.0,23.5026,23.5106,23.4626,23.4626,80639.0
2017-07-31 11:25:00,29.31,29.34,29.31,29.34,47642.0,23.4706,23.4946,23.4706,23.4946,47642.0
2017-07-31 11:30:00,29.34,29.36,29.31,29.31,83760.0,23.4946,23.5106,23.4706,23.4706,83760.0
2017-07-31 11:35:00,29.31,29.34,29.31,29.34,50332.0,23.4706,23.4946,23.4706,23.4946,50332.0
2017-07-31 11:40:00,29.34,29.36,29.33,29.34,230962.0,23.4946,23.5106,23.4866,23.4946,230962.0
2017-07-31 11:45:00,29.35,29.36,29.33,29.34,48917.0,23.5026,23.5106,23.4866,23.4946,48917.0
2017-07-31 11:50:00,29.33,29.33,29.29,29.29,79527.0,23.4866,23.4866,23.4545,23.4545,79527.0
2017-07-31 11:55:00,29.3,29.3,29.27,29.3,51801.0,23.4626,23.4626,23.4385,23.4626,51801.0
2017-07-31 12:00:00,29.29,29.3,29.25,29.25,78094.0,23.4545,23.4626,23.4225,23.4225,78094.0
2017-07-31 12:05:00,29.26,29.26,29.21,29.24,79081.0,23.4305,23.4305,23.3905,23.4145,79081.0
2017-07-31 12:10:00,29.23,29.24,29.22,29.23,39270.0,23.4065,23.4145,23.3985,23.4065,39270.0
2017-07-31 12:15:00,29.23,29.24,29.15,29.17,230692.0,23.4065,23.4145,23.3424,23.3585,230692.0
2017-07-31 12:20:00,29.17,29.18,29.11,29.12,136322.0,23.3585,23.3665,23.3104,23.3184,136322.0
2017-07-31 12:25:00,29.12,29.13,29.07,29.07,109535.0,23.3184,23.3264,23.2784,23.2784,109535.0
2017-07-31 12:30:00,29.08,29.16,29.04,29.16,295339.0,23.2864,23.3504,23.2544,23.3504,295339.0
2017-07-31 12:35:00,29.15,29.2,29.14,29.2,71196.0,23.3424,23.3825,23.3344,23.3825,71196.0
2017-07-31 12:40:00,29.2,29.2,29.09,29.09,114942.0,23.3825,23.3825,23.2944,23.2944,114942.0
2017-07-31 12:45:00,29.1,29.13,29.09,29.12,56038.0,23.3024,23.3264,23.2944,23.3184,56038.0
2017-07-31 12:50:00,29.11,29.15,29.09,29.15,143917.0,23.3104,23.3424,23.2944,23.3424,143917.0
2017-07-31 12:55:00,29.16,29.19,29.16,29.16,42647.0,23.3504,23.3745,23.3504,23.3504,42647.0
2017-07-31 13:00:00,29.16,29.19,29.15,29.18,61888.0,23.3504,23.3745,23.3424,23.3665,61888.0
2017-07-31 13:05:00,29.18,29.2,29.17,29.17,75635.0,23.3665,23.3825,23.3585,23.3585,75635.0
2017-07-31 13:10:00,29.18,29.2,29.15,29.16,70426.0,23.3665,23.3825,23.3424,23.3504,70426.0
2017-07-31 13:15:00,29.15,29.16,29.13,29.14,37169.0,23.3424,23.3504,23.3264,23.3344,37169.0
2017-07-31 13:20:00,29.14,29.14,29.1,29.1,42529.0,23.3344,23.3344,23.3024,23.3024,42529.0
2017-07-31 13:25:00,29.11,29.11,29.08,29.09,62031.0,23.3104,23.3104,23.2864,23.2944,62031.0
2017-07-31 13:30:00,29.1,29.11,29.09,29.09,38068.0,23.3024,23.3104,23.2944,23.2944,38068.0
2017-07-31 13:35:00,29.09,29.1,29.05,29.05,72281.0,23.2944,23.3024,23.2624,23.2624,72281.0
2017-07-31 13:40:00,29.06,29.07,29.03,29.05,96692.0,23.2704,23.2784,23.2463,23.2624,96692.0
2017-07-31 13:45:00,29.05,29.07,29.04,29.06,48119.0,23.2624,23.2784,23.2544,23.2704,48119.0
2017-07-31 13:50:00,29.05,29.07,29.04,29.05,85794.0,23.2624,23.2784,23.2544,23.2624,85794.0
2017-07-31 13:55:00,29.06,29.06,29.03,29.03,52563.0,23.2704,23.2704,23.2463,23.2463,52563.0
2017-07-31 14:00:00,29.03,29.05,29.03,29.05,66779.0,23.2463,23.2624,23.2463,23.2624,66779.0
2017-07-31 14:05:00,29.05,29.06,29.02,29.05,107875.0,23.2624,23.2704,23.2383,23.2624,107875.0
2017-07-31 14:10:00,29.05,29.06,29.02,29.03,98772.0,23.2624,23.2704,23.2383,23.2463,98772.0
2017-07-31 14:15:00,29.03,29.11,29.03,29.1,106752.0,23.2463,23.3104,23.2463,23.3024,106752.0
2017-07-31 14:20:00,29.1,29.1,29.07,29.1,82907.0,23.3024,23.3024,23.2784,23.3024,82907.0
2017-07-31 14:25:00,29.1,29.1,29.06,29.1,98264.0,23.3024,23.3024,23.2704,23.3024,98264.0
2017-07-31 14:30:00,29.1,29.11,29.08,29.1,83982.0,23.3024,23.3104,23.2864,23.3024,83982.0
2017-07-31 14:35:00,29.1,29.1,29.08,29.1,66172.0,23.3024,23.3024,23.2864,23.3024,66172.0
2017-07-31 14:40:00,29.1,29.13,29.09,29.13,91330.0,23.3024,23.3264,23.2944,23.3264,91330.0
2017-07-31 14:45:00,29.13,29.13,29.11,29.12,72744.0,23.3264,23.3264,23.3104,23.3184,72744.0
2017-07-31 14:50:00,29.12,29.12,29.09,29.11,70319.0,23.3184,23.3184,23.2944,23.3104,70319.0
2017-07-31 14:55:00,29.11,29.15,29.1,29.14,99282.0,23.3104,23.3424,23.3024,23.3344,99282.0
2017-07-31 15:00:00,29.14,29.18,29.13,29.18,71716.0,23.3344,23.3665,23.3264,23.3665,71716.0
2017-07-31 15:05:00,29.18,29.18,29.13,29.14,109292.0,23.3665,23.3665,23.3264,23.3344,109292.0
2017-07-31 15:10:00,29.13,29.16,29.13,29.16,81062.0,23.3264,23.3504,23.3264,23.3504,81062.0
2017-07-31 15:15:00,29.16,29.16,29.13,29.15,94093.0,23.3504,23.3504,23.3264,23.3424,94093.0
2017-07-31 15:20:00,29.15,29.16,29.14,29.15,92368.0,23.3424,23.3504,23.3344,23.3424,92368.0
2017-07-31 15:25:00,29.15,29.22,29.14,29.22,110155.0,23.3424,23.3985,23.3344,23.3985,110155.0
2017-07-31 15:30:00,29.22,29.23,29.21,29.21,144800.0,23.3985,23.4065,23.3905,23.3905,144800.0
2017-07-31 15:35:00,29.21,29.27,29.21,29.25,190896.0,23.3905,23.4385,23.3905,23.4225,190896.0
2017-07-31 15:40:00,29.26,29.26,29.23,29.24,144432.0,23.4305,23.4305,23.4065,23.4145,144432.0
2017-07-31 15:45:00,29.24,29.27,29.21,29.21,196688.0,23.4145,23.4385,23.3905,23.3905,196688.0
2017-07-31 15:50:00,29.21,29.21,29.19,29.19,146762.0,23.3905,23.3905,23.3745,23.3745,146762.0
2017-07-31 15:55:00,29.19,29.2,29.12,29.14,550125.0,23.3745,23.3825,23.3184,23.3344,550125.0
2017-08-01 09:30:00,29.26,29.28,29.14,29.23,140652.0,23.4305,23.4465,23.3344,23.4065,140652.0
2017-08-01 09:35:00,29.23,29.25,29.18,29.2,88306.0,23.4065,23.4225,23.3665,23.3825,88306.0
2017-08-01 09:40:00,29.2,29.24,29.16,29.21,47802.0,23.3825,23.4145,23.3504,23.3905,47802.0
2017-08-01 09:45:00,29.21,29.25,29.2,29.24,51347.0,23.3905,23.4225,23.3825,23.4145,51347.0
2017-08-01 09:50:00,29.24,29.25,29.22,29.24,55690.0,23.4145,23.4225,23.3985,23.4145,55690.0
2017-08-01 09:55:00,29.25,29.26,29.2,29.2,68850.0,23.4225,23.4305,23.3825,23.3825,68850.0
2017-08-01 10:00:00,29.2,29.25,29.19,29.22,55947.0,23.3825,23.4225,23.3745,23.3985,55947.0
2017-08-01 10:05:00,29.23,29.25,29.21,29.21,43001.0,23.4065,23.4225,23.3905,23.3905,43001.0
2017-08-01 10:10:00,29.21,29.34,29.21,29.33,90806.0,23.3905,23.4946,23.3905,23.4866,90806.0
2017-08-01 10:15:00,29.33,29.35,29.31,29.33,64489.0,23.4866,23.5026,23.4706,23.4866,64489.0
2017-08-01 10:20:00,29.33,29.33,29.26,29.27,69938.0,23.4866,23.4866,23.4305,23.4385,69938.0
2017-08-01 10:25:00,29.27,29.3,29.25,29.3,69533.0,23.4385,23.4626,23.4225,23.4626,69533.0
2017-08-01 10:30:00,29.3,29.35,29.29,29.35,69587.0,23.4626,23.5026,23.4545,23.5026,69587.0
2017-08-01 10:35:00,29.35,29.37,29.34,29.36,71480.0,23.5026,23.5186,23.4946,23.5106,71480.0
2017-08-01 10:40:00,29.35,29.36,29.32,29.32,68278.0,23.5026,23.5106,23.4786,23.4786,68278.0
2017-08-01 10:45:00,29.32,29.39,29.32,29.38,70141.0,23.4786,23.5346,23.4786,23.5266,70141.0
2017-08-01 10:50:00,29.39,29.42,29.37,29.41,64434.0,23.5346,23.5586,23.5186,23.5506,64434.0
2017-08-01 10:55:00,29.41,29.41,29.36,29.38,77114.0,23.5506,23.5506,23.5106,23.5266,77114.0
2017-08-01 11:00:00,29.39,29.39,29.36,29.36,56320.0,23.5346,23.5346,23.5106,23.5106,56320.0
2017-08-01 11:05:00,29.37,29.4,29.36,29.38,49945.0,23.5186,23.5426,23.5106,23.5266,49945.0
2017-08-01 11:10:00,29.39,29.39,29.38,29.39,29539.0,23.5346,23.5346,23.5266,23.5346,29539.0
2017-08-01 11:15:00,29.39,29.41,29.38,29.4,63845.0,23.5346,23.5506,23.5266,23.5426,63845.0
2017-08-01 11:20:00,29.4,29.45,29.39,29.45,80310.0,23.5426,23.5827,23.5346,23.5827,80310.0
2017-08-01 11:25:00,29.45,29.49,29.43,29.48,144309.0,23.5827,23.6147,23.5667,23.6067,144309.0
2017-08-01 11:30:00,29.49,29.5,29.48,29.49,63821.0,23.6147,23.6227,23.6067,23.6147,63821.0
2017-08-01 11:35:00,29.49,29.56,29.48,29.54,119030.0,23.6147,23.6708,23.6067,23.6547,119030.0
2017-08-01 11:40:00,29.54,29.6,29.53,29.58,115670.0,23.6547,23.7028,23.6467,23.6868,115670.0
2017-08-01 11:45:00,29.58,29.58,29.55,29.56,49456.0,23.6868,23.6868,23.6627,23.6708,49456.0
2017-08-01 11:50:00,29.56,29.58,29.52,29.53,85603.0,23.6708,23.6868,23.6387,23.6467,85603.0
2017-08-01 11:55:00,29.54,29.55,29.53,29.54,39407.0,23.6547,23.6627,23.6467,23.6547,39407.0
2017-08-01 12:00:00,29.54,29.54,29.49,29.49,43903.0,23.6547,23.6547,23.6147,23.6147,43903.0
2017-08-01 12:05:00,29.49,29.52,29.49,29.51,60869.0,23.6147,23.6387,23.6147,23.6307,60869.0
2017-08-01 12:10:00,29.5,29.51,29.48,29.48,36975.0,23.6227,23.6307,23.6067,23.6067,36975.0
2017-08-01 12:15:00,29.49,29.52,29.48,29.52,46629.0,23.6147,23.6387,23.6067,23.6387,46629.0
2017-08-01 12:20:00,29.52,29.52,29.51,29.52,20670.0,23.6387,23.6387,23.6307,23.6387,20670.0
2017-08-01 12:25:00,29.52,29.61,29.49,29.57,304250.0,23.6387,23.7108,23.6147,23.6788,304250.0
2017-08-01 12:30:00,29.57,29.6,29.55,29.59,57771.0,23.6788,23.7028,23.6627,23.6948,57771.0
2017-08-01 12:35:00,29.6,29.63,29.59,29.63,49971.0,23.7028,23.7268,23.6948,23.7268,49971.0
2017-08-01 12:40:00,29.63,29.63,29.57,29.59,63455.0,23.7268,23.7268,23.6788,23.6948,63455.0
2017-08-01 12:45:00,29.58,29.58,29.54,29.57,55156.0,23.6868,23.6868,23.6547,23.6788,55156.0
2017-08-01 12:50:00,29.57,29.57,29.56,29.57,20367.0,23.6788,23.6788,23.6708,23.6788,20367.0
2017-08-01 12:55:00,29.57,29.6,29.57,29.6,36671.0,23.6788,23.7028,23.6788,23.7028,36671.0
2017-08-01 13:00:00,29.59,29.6,29.58,29.58,30902.0,23.6948,23.7028,23.6868,23.6868,30902.0
2017-08-01 13:05:00,29.58,29.6,29.58,29.6,31064.0,23.6868,23.7028,23.6868,23.7028,31064.0
2017-08-01 13:10:00,29.6,29.6,29.59,29.6,23818.0,23.7028,23.7028,23.6948,23.7028,23818.0
2017-08-01 13:15:00,29.59,29.6,29.54,29.54,64818.0,23.6948,23.7028,23.6547,23.6547,64818.0
2017-08-01 13:20:00,29.54,29.55,29.53,29.54,26159.0,23.6547,23.6627,23.6467,23.6547,26159.0
2017-08-01 13:25:00,29.54,29.56,29.53,29.55,46614.0,23.6547,23.6708,23.6467,23.6627,46614.0
2017-08-01 13:30:00,29.56,29.56,29.53,29.54,48282.0,23.6708,23.6708,23.6467,23.6547,48282.0
2017-08-01 13:35:00,29.54,29.54,29.52,29.53,60870.0,23.6547,23.6547,23.6387,23.6467,60870.0
2017-08-01 13:40:00,29.54,29.56,29.52,29.55,46056.0,23.6547,23.6708,23.6387,23.6627,46056.0
2017-08-01 13:45:00,29.55,29.55,29.53,29.54,20824.0,23.6627,23.6627,23.6467,23.6547,20824.0
2017-08-01 13:50:00,29.54,29.55,29.53,29.55,44641.0,23.6547,23.6627,23.6467,23.6627,44641.0
2017-08-01 13:55:00,29.55,29.55,29.54,29.55,32448.0,23.6627,23.6627,23.6547,23.6627,32448.0
2017-08-01 14:00:00,29.55,29.6,29.54,29.6,87105.0,23.6627,23.7028,23.6547,23.7028,87105.0
2017-08-01 14:05:00,29.6,29.6,29.57,29.59,59733.0,23.7028,23.7028,23.6788,23.6948,59733.0
2017-08-01 14:10:00,29.59,29.6,29.57,29.58,58732.0,23.6948,23.7028,23.6788,23.6868,58732.0
2017-08-01 14:15:00,29.58,29.58,29.56,29.56,31722.0,23.6868,23.6868,23.6708,23.6708,31722.0
2017-08-01 14:20:00,29.56,29.58,29.56,29.58,50773.0,23.6708,23.6868,23.6708,23.6868,50773.0
2017-08-01 14:25:00,29.58,29.58,29.55,29.57,47281.0,23.6868,23.6868,23.6627,23.6788,47281.0
2017-08-01 14:30:00,29.57,29.59,29.56,29.59,35962.0,23.6788,23.6948,23.6708,23.6948,35962.0
2017-08-01 14:35:00,29.59,29.61,29.58,29.58,55811.0,23.6948,23.7108,23.6868,23.6868,55811.0
2017-08-01 14:40:00,29.58,29.59,29.55,29.55,48346.0,23.6868,23.6948,23.6627,23.6627,48346.0
2017-08-01 14:45:00,29.55,29.56,29.52,29.54,79064.0,23.6627,23.6708,23.6387,23.6547,79064.0
2017-08-01 14:50:00,29.54,29.57,29.53,29.57,36088.0,23.6547,23.6788,23.6467,23.6788,36088.0
2017-08-01 14:55:00,29.57,29.57,29.56,29.57,32070.0,23.6788,23.6788,23.6708,23.6788,32070.0
2017-08-01 15:00:00,29.57,29.57,29.49,29.49,78407.0,23.6788,23.6788,23.6147,23.6147,78407.0
2017-08-01 15:05:00,29.49,29.52,29.49,29.5,94632.0,23.6147,23.6387,23.6147,23.6227,94632.0
2017-08-01 15:10:00,29.5,29.52,29.5,29.52,116371.0,23.6227,23.6387,23.6227,23.6387,116371.0
2017-08-01 15:15:00,29.52,29.54,29.51,29.54,92932.0,23.6387,23.6547,23.6307,23.6547,92932.0
2017-08-01 15:20:00,29.53,29.54,29.53,29.54,35145.0,23.6467,23.6547,23.6467,23.6547,35145.0
2017-08-01 15:25:00,29.54,29.56,29.53,29.55,133261.0,23.6547,23.6708,23.6467,23.6627,133261.0
2017-08-01 15:30:00,29.55,29.55,29.54,29.55,66247.0,23.6627,23.6627,23.6547,23.6627,66247.0
2017-08-01 15:35:00,29.55,29.55,29.54,29.54,85294.0,23.6627,23.6627,23.6547,23.6547,85294.0
2017-08-01 15:40:00,29.55,29.58,29.54,29.58,161396.0,23.6627,23.6868,23.6547,23.6868,161396.0
2017-08-01 15:45:00,29.58,29.59,29.54,29.54,229227.0,23.6868,23.6948,23.6547,23.6547,229227.0
2017-08-01 15:50:00,29.55,29.56,29.52,29.52,150902.0,23.6627,23.6708,23.6387,23.6387,150902.0
2017-08-01 15:55:00,29.53,29.57,29.52,29.53,593444.0,23.6467,23.6788,23.6387,23.6467,593444.0
2017-08-02 09:30:00,29.67,30.03,29.59,29.97,518858.0,23.7588,24.0471,23.6948,23.9991,518858.0
2017-08-02 09:35:00,29.98,30.12,29.94,29.98,369075.0,24.0071,24.1192,23.975,24.0071,369075.0
2017-08-02 09:40:00,29.99,30.05,29.79,29.8,206552.0,24.0151,24.0631,23.8549,23.8629,206552.0
2017-08-02 09:45:00,29.81,29.87,29.78,29.86,163958.0,23.8709,23.919,23.8469,23.911,163958.0
2017-08-02 09:50:00,29.86,30.02,29.84,30.0,124997.0,23.911,24.0391,23.895,24.0231,124997.0
2017-08-02 09:55:00,30.0,30.0,29.91,29.96,120117.0,24.0231,24.0231,23.951,23.9911,120117.0
2017-08-02 10:00:00,29.96,30.03,29.93,30.03,117199.0,23.9911,24.0471,23.967,24.0471,117199.0
2017-08-02 10:05:00,30.03,30.05,29.99,30.05,80009.0,24.0471,24.0631,24.0151,24.0631,80009.0
2017-08-02 10:10:00,30.05,30.05,29.85,29.85,264632.0,24.0631,24.0631,23.903,23.903,264632.0
2017-08-02 10:15:00,29.85,29.87,29.72,29.73,123960.0,23.903,23.919,23.7989,23.8069,123960.0
2017-08-02 10:20:00,29.72,29.73,29.62,29.63,139705.0,23.7989,23.8069,23.7188,23.7268,139705.0
2017-08-02 10:25:00,29.63,29.71,29.62,29.66,141161.0,23.7268,23.7909,23.7188,23.7508,141161.0
2017-08-02 10:30:00,29.67,29.75,29.61,29.75,107304.0,23.7588,23.8229,23.7108,23.8229,107304.0
2017-08-02 10:35:00,29.75,29.77,29.71,29.71,136985.0,23.8229,23.8389,23.7909,23.7909,136985.0
2017-08-02 10:40:00,29.71,29.74,29.68,29.73,147770.0,23.7909,23.8149,23.7668,23.8069,147770.0
2017-08-02 10:45:00,29.72,29.75,29.57,29.6,255489.0,23.7989,23.8229,23.6788,23.7028,255489.0
2017-08-02 10:50:00,29.6,29.62,29.57,29.6,101987.0,23.7028,23.7188,23.6788,23.7028,101987.0
2017-08-02 10:55:00,29.6,29.61,29.55,29.6,103870.0,23.7028,23.7108,23.6627,23.7028,103870.0
2017-08-02 11:00:00,29.6,29.65,29.59,29.61,171796.0,23.7028,23.7428,23.6948,23.7108,171796.0
2017-08-02 11:05:00,29.61,29.7,29.6,29.69,146187.0,23.7108,23.7829,23.7028,23.7749,146187.0
2017-08-02 11:10:00,29.69,29.7,29.65,29.7,76550.0,23.7749,23.7829,23.7428,23.7829,76550.0
2017-08-02 11:15:00,29.7,29.76,29.67,29.76,190223.0,23.7829,23.8309,23.7588,23.8309,190223.0
2017-08-02 11:20:00,29.76,29.8,29.73,29.8,185157.0,23.8309,23.8629,23.8069,23.8629,185157.0
2017-08-02 11:25:00,29.8,29.8,29.74,29.77,137998.0,23.8629,23.8629,23.8149,23.8389,137998.0
2017-08-02 11:30:00,29.77,29.79,29.75,29.76,97626.0,23.8389,23.8549,23.8229,23.8309,97626.0
2017-08-02 11:35:00,29.76,29.79,29.75,29.79,72323.0,23.8309,23.8549,23.8229,23.8549,72323.0
2017-08-02 11:40:00,29.78,29.79,29.75,29.76,88316.0,23.8469,23.8549,23.8229,23.8309,88316.0
2017-08-02 11:45:00,29.76,29.77,29.69,29.7,86688.0,23.8309,23.8389,23.7749,23.7829,86688.0
2017-08-02 11:50:00,29.69,29.7,29.66,29.7,90944.0,23.7749,23.7829,23.7508,23.7829,90944.0
2017-08-02 11:55:00,29.7,29.77,29.7,29.76,104128.0,23.7829,23.8389,23.7829,23.8309,104128.0
2017-08-02 12:00:00,29.77,29.77,29.69,29.7,81823.0,23.8389,23.8389,23.7749,23.7829,81823.0
2017-08-02 12:05:00,29.7,29.72,29.69,29.7,49084.0,23.7829,23.7989,23.7749,23.7829,49084.0
2017-08-02 12:10:00,29.69,29.73,29.67,29.72,57515.0,23.7749,23.8069,23.7588,23.7989,57515.0
2017-08-02 12:15:00,29.73,29.75,29.71,29.74,53492.0,23.8069,23.8229,23.7909,23.8149,53492.0
2017-08-02 12:20:00,29.73,29.76,29.71,29.72,75962.0,23.8069,23.8309,23.7909,23.7989,75962.0
2017-08-02 12:25:00,29.72,29.75,29.71,29.71,46816.0,23.7989,23.8229,23.7909,23.7909,46816.0
2017-08-02 12:30:00,29.71,29.72,29.69,29.7,45591.0,23.7909,23.7989,23.7749,23.7829,45591.0
2017-08-02 12:35:00,29.7,29.73,29.69,29.7,91388.0,23.7829,23.8069,23.7749,23.7829,91388.0
2017-08-02 12:40:00,29.7,29.74,29.69,29.73,65992.0,23.7829,23.8149,23.7749,23.8069,65992.0
2017-08-02 12:45:00,29.73,29.75,29.71,29.74,48879.0,23.8069,23.8229,23.7909,23.8149,48879.0
2017-08-02 12:50:00,29.74,29.75,29.71,29.75,53330.0,23.8149,23.8229,23.7909,23.8229,53330.0
2017-08-02 12:55:00,29.75,29.76,29.74,29.76,52141.0,23.8229,23.8309,23.8149,23.8309,52141.0
2017-08-02 13:00:00,29.76,29.77,29.73,29.76,76072.0,23.8309,23.8389,23.8069,23.8309,76072.0
2017-08-02 13:05:00,29.76,29.79,29.74,29.79,55647.0,23.8309,23.8549,23.8149,23.8549,55647.0
2017-08-02 13:10:00,29.79,29.8,29.76,29.8,72671.0,23.8549,23.8629,23.8309,23.8629,72671.0
2017-08-02 13:15:00,29.8,29.8,29.76,29.77,54434.0,23.8629,23.8629,23.8309,23.8389,54434.0
2017-08-02 13:20:00,29.78,29.79,29.76,29.77,77353.0,23.8469,23.8549,23.8309,23.8389,77353.0
2017-08-02 13:25:00,29.76,29.76,29.73,29.74,70100.0,23.8309,23.8309,23.8069,23.8149,70100.0
2017-08-02 13:30:00,29.74,29.77,29.71,29.77,42943.0,23.8149,23.8389,23.7909,23.8389,42943.0
2017-08-02 13:35:00,29.77,29.77,29.74,29.74,51371.0,23.8389,23.8389,23.8149,23.8149,51371.0
2017-08-02 13:40:00,29.74,29.79,29.74,29.79,90628.0,23.8149,23.8549,23.8149,23.8549,90628.0
2017-08-02 13:45:00,29.79,29.79,29.76,29.76,69160.0,23.8549,23.8549,23.8309,23.8309,69160.0
2017-08-02 13:50:00,29.76,29.8,29.76,29.8,62205.0,23.8309,23.8629,23.8309,23.8629,62205.0
2017-08-02 13:55:00,29.79,29.8,29.76,29.77,51686.0,23.8549,23.8629,23.8309,23.8389,51686.0
2017-08-02 14:00:00,29.76,29.78,29.72,29.75,103042.0,23.8309,23.8469,23.7989,23.8229,103042.0
2017-08-02 14:05:00,29.75,29.75,29.71,29.75,79363.0,23.8229,23.8229,23.7909,23.8229,79363.0
2017-08-02 14:10:00,29.75,29.75,29.71,29.71,62041.0,23.8229,23.8229,23.7909,23.7909,62041.0
2017-08-02 14:15:00,29.71,29.74,29.69,29.69,85696.0,23.7909,23.8149,23.7749,23.7749,85696.0
2017-08-02 14:20:00,29.69,29.7,29.66,29.66,68101.0,23.7749,23.7829,23.7508,23.7508,68101.0
2017-08-02 14:25:00,29.67,29.71,29.66,29.7,129986.0,23.7588,23.7909,23.7508,23.7829,129986.0
2017-08-02 14:30:00,29.69,29.77,29.69,29.74,98211.0,23.7749,23.8389,23.7749,23.8149,98211.0
2017-08-02 14:35:00,29.74,29.76,29.72,29.76,74645.0,23.8149,23.8309,23.7989,23.8309,74645.0
2017-08-02 14:40:00,29.76,29.78,29.73,29.77,84294.0,23.8309,23.8469,23.8069,23.8389,84294.0
2017-08-02 14:45:00,29.77,29.78,29.75,29.75,59314.0,23.8389,23.8469,23.8229,23.8229,59314.0
2017-08-02 14:50:00,29.76,29.76,29.74,29.74,58968.0,23.8309,23.8309,23.8149,23.8149,58968.0
2017-08-02 14:55:00,29.74,29.77,29.74,29.75,109106.0,23.8149,23.8389,23.8149,23.8229,109106.0
2017-08-02 15:00:00,29.75,29.79,29.73,29.78,93010.0,23.8229,23.8549,23.8069,23.8469,93010.0
2017-08-02 15:05:00,29.77,29.78,29.75,29.76,61711.0,23.8389,23.8469,23.8229,23.8309,61711.0
2017-08-02 15:10:00,29.76,29.76,29.75,29.76,52021.0,23.8309,23.8309,23.8229,23.8309,52021.0
2017-08-02 15:15:00,29.75,29.76,29.73,29.74,81445.0,23.8229,23.8309,23.8069,23.8149,81445.0
2017-08-02 15:20:00,29.73,29.74,29.72,29.73,88084.0,23.8069,23.8149,23.7989,23.8069,88084.0
2017-08-02 15:25:00,29.73,29.78,29.72,29.78,141070.0,23.8069,23.8469,23.7989,23.8469,141070.0
2017-08-02 15:30:00,29.78,29.78,29.72,29.72,120153.0,23.8469,23.8469,23.7989,23.7989,120153.0
2017-08-02 15:35:00,29.73,29.75,29.72,29.75,122341.0,23.8069,23.8229,23.7989,23.8229,122341.0
2017-08-02 15:40:00,29.75,29.78,29.75,29.78,244698.0,23.8229,23.8469,23.8229,23.8469,244698.0
2017-08-02 15:45:00,29.78,29.78,29.77,29.78,97313.0,23.8469,23.8469,23.8389,23.8469,97313.0
2017-08-02 15:50:00,29.77,29.8,29.77,29.78,288549.0,23.8389,23.8629,23.8389,23.8469,288549.0
2017-08-02 15:55:00,29.78,29.79,29.75,29.77,420931.0,23.8469,23.8549,23.8229,23.8389,420931.0
2017-08-03 09:30:00,29.74,29.8,29.66,29.74,148061.0,23.8149,23.8629,23.7508,23.8149,148061.0
2017-08-03 09:35:00,29.75,29.8,29.67,29.76,105092.0,23.8229,23.8629,23.7588,23.8309,105092.0
2017-08-03 09:40:00,29.76,29.77,29.56,29.57,75135.0,23.8309,23.8389,23.6708,23.6788,75135.0
2017-08-03 09:45:00,29.57,29.59,29.52,29.59,140338.0,23.6788,23.6948,23.6387,23.6948,140338.0
2017-08-03 09:50:00,29.59,29.61,29.55,29.55,65888.0,23.6948,23.7108,23.6627,23.6627,65888.0
2017-08-03 09:55:00,29.55,29.57,29.51,29.54,99741.0,23.6627,23.6788,23.6307,23.6547,99741.0
2017-08-03 10:00:00,29.54,29.54,29.51,29.51,73804.0,23.6547,23.6547,23.6307,23.6307,73804.0
2017-08-03 10:05:00,29.51,29.54,29.47,29.53,96604.0,23.6307,23.6547,23.5987,23.6467,96604.0
2017-08-03 10:10:00,29.53,29.53,29.41,29.41,113368.0,23.6467,23.6467,23.5506,23.5506,113368.0
2017-08-03 10:15:00,29.41,29.44,29.4,29.44,202849.0,23.5506,23.5747,23.5426,23.5747,202849.0
2017-08-03 10:20:00,29.43,29.44,29.36,29.39,83977.0,23.5667,23.5747,23.5106,23.5346,83977.0
2017-08-03 10:25:00,29.38,29.42,29.37,29.4,58761.0,23.5266,23.5586,23.5186,23.5426,58761.0
2017-08-03 10:30:00,29.4,29.45,29.38,29.39,69693.0,23.5426,23.5827,23.5266,23.5346,69693.0
2017-08-03 10:35:00,29.39,29.39,29.23,29.25,215895.0,23.5346,23.5346,23.4065,23.4225,215895.0
2017-08-03 10:40:00,29.24,29.29,29.21,29.23,233932.0,23.4145,23.4545,23.3905,23.4065,233932.0
2017-08-03 10:45:00,29.22,29.25,29.18,29.22,241844.0,23.3985,23.4225,23.3665,23.3985,241844.0
2017-08-03 10:50:00,29.21,29.22,29.11,29.14,202838.0,23.3905,23.3985,23.3104,23.3344,202838.0
2017-08-03 10:55:00,29.14,29.2,29.13,29.19,173211.0,23.3344,23.3825,23.3264,23.3745,173211.0
2017-08-03 11:00:00,29.18,29.21,29.17,29.21,150406.0,23.3665,23.3905,23.3585,23.3905,150406.0
2017-08-03 11:05:00,29.21,29.24,29.16,29.17,218501.0,23.3905,23.4145,23.3504,23.3585,218501.0
2017-08-03 11:10:00,29.17,29.18,29.14,29.16,150156.0,23.3585,23.3665,23.3344,23.3504,150156.0
2017-08-03 11:15:00,29.16,29.17,29.1,29.13,131666.0,23.3504,23.3585,23.3024,23.3264,131666.0
2017-08-03 11:20:00,29.13,29.3,29.12,29.17,320600.0,23.3264,23.4626,23.3184,23.3585,320600.0
2017-08-03 11:25:00,29.17,29.29,29.17,29.23,1460231.0,23.3585,23.4545,23.3585,23.4065,1460231.0
2017-08-03 11:30:00,29.23,29.32,29.22,29.29,96692.0,23.4065,23.4786,23.3985,23.4545,96692.0
2017-08-03 11:35:00,29.29,29.33,29.28,29.32,70599.0,23.4545,23.4866,23.4465,23.4786,70599.0
2017-08-03 11:40:00,29.32,29.37,29.32,29.33,113107.0,23.4786,23.5186,23.4786,23.4866,113107.0
2017-08-03 11:45:00,29.33,29.36,29.3,29.34,107111.0,23.4866,23.5106,23.4626,23.4946,107111.0
2017-08-03 11:50:00,29.34,29.36,29.33,29.34,44158.0,23.4946,23.5106,23.4866,23.4946,44158.0
2017-08-03 11:55:00,29.35,29.36,29.34,29.35,66588.0,23.5026,23.5106,23.4946,23.5026,66588.0
2017-08-03 12:00:00,29.36,29.39,29.34,29.35,80894.0,23.5106,23.5346,23.4946,23.5026,80894.0
2017-08-03 12:05:00,29.35,29.39,29.33,29.34,80777.0,23.5026,23.5346,23.4866,23.4946,80777.0
2017-08-03 12:10:00,29.33,29.34,29.3,29.31,89264.0,23.4866,23.4946,23.4626,23.4706,89264.0
2017-08-03 12:15:00,29.3,29.33,29.3,29.31,108607.0,23.4626,23.4866,23.4626,23.4706,108607.0
2017-08-03 12:20:00,29.31,29.36,29.3,29.3,121395.0,23.4706,23.5106,23.4626,23.4626,121395.0
2017-08-03 12:25:00,29.31,29.35,29.31,29.33,41474.0,23.4706,23.5026,23.4706,23.4866,41474.0
2017-08-03 12:30:00,29.34,29.35,29.33,29.33,85625.0,23.4946,23.5026,23.4866,23.4866,85625.0
2017-08-03 12:35:00,29.34,29.35,29.32,29.33,37406.0,23.4946,23.5026,23.4786,23.4866,37406.0
2017-08-03 12:40:00,29.33,29.33,29.31,29.31,50860.0,23.4866,23.4866,23.4706,23.4706,50860.0
2017-08-03 12:45:00,29.32,29.32,29.3,29.31,51790.0,23.4786,23.4786,23.4626,23.4706,51790.0
2017-08-03 12:50:00,29.31,29.34,29.3,29.32,89344.0,23.4706,23.4946,23.4626,23.4786,89344.0
2017-08-03 12:55:00,29.33,29.34,29.3,29.31,58214.0,23.4866,23.4946,23.4626,23.4706,58214.0
2017-08-03 13:00:00,29.31,29.35,29.3,29.35,55867.0,23.4706,23.5026,23.4626,23.5026,55867.0
2017-08-03 13:05:00,29.35,29.35,29.32,29.35,29407.0,23.5026,23.5026,23.4786,23.5026,29407.0
2017-08-03 13:10:00,29.35,29.35,29.31,29.32,53329.0,23.5026,23.5026,23.4706,23.4786,53329.0
2017-08-03 13:15:00,29.32,29.34,29.32,29.34,21760.0,23.4786,23.4946,23.4786,23.4946,21760.0
2017-08-03 13:20:00,29.34,29.35,29.33,29.34,25202.0,23.4946,23.5026,23.4866,23.4946,25202.0
2017-08-03 13:25:00,29.34,29.34,29.29,29.3,85677.0,23.4946,23.4946,23.4545,23.4626,85677.0
2017-08-03 13:30:00,29.3,29.33,29.28,29.3,164234.0,23.4626,23.4866,23.4465,23.4626,164234.0
2017-08-03 13:35:00,29.3,29.31,29.28,29.31,94163.0,23.4626,23.4706,23.4465,23.4706,94163.0
2017-08-03 13:40:00,29.31,29.36,29.3,29.36,90362.0,23.4706,23.5106,23.4626,23.5106,90362.0
2017-08-03 13:45:00,29.36,29.37,29.32,29.35,84987.0,23.5106,23.5186,23.4786,23.5026,84987.0
2017-08-03 13:50:00,29.35,29.37,29.34,29.36,112914.0,23.5026,23.5186,23.4946,23.5106,112914.0
2017-08-03 13:55:00,29.36,29.36,29.34,29.35,30720.0,23.5106,23.5106,23.4946,23.5026,30720.0
2017-08-03 14:00:00,29.35,29.36,29.34,29.35,38643.0,23.5026,23.5106,23.4946,23.5026,38643.0
2017-08-03 14:05:00,29.35,29.37,29.35,29.36,51787.0,23.5026,23.5186,23.5026,23.5106,51787.0
2017-08-03 14:10:00,29.37,29.38,29.34,29.35,42592.0,23.5186,23.5266,23.4946,23.5026,42592.0
2017-08-03 14:15:00,29.35,29.36,29.34,29.35,54739.0,23.5026,23.5106,23.4946,23.5026,54739.0
2017-08-03 14:20:00,29.35,29.37,29.34,29.37,44758.0,23.5026,23.5186,23.4946,23.5186,44758.0
2017-08-03 14:25:00,29.37,29.4,29.36,29.37,38099.0,23.5186,23.5426,23.5106,23.5186,38099.0
2017-08-03 14:30:00,29.37,29.4,29.36,29.4,53336.0,23.5186,23.5426,23.5106,23.5426,53336.0
2017-08-03 14:35:00,29.4,29.4,29.38,29.39,38773.0,23.5426,23.5426,23.5266,23.5346,38773.0
2017-08-03 14:40:00,29.38,29.39,29.36,29.38,46257.0,23.5266,23.5346,23.5106,23.5266,46257.0
2017-08-03 14:45:00,29.38,29.38,29.35,29.35,74786.0,23.5266,23.5266,23.5026,23.5026,74786.0
2017-08-03 14:50:00,29.36,29.36,29.33,29.34,62454.0,23.5106,23.5106,23.4866,23.4946,62454.0
2017-08-03 14:55:00,29.35,29.36,29.34,29.36,54398.0,23.5026,23.5106,23.4946,23.5106,54398.0
2017-08-03 15:00:00,29.36,29.37,29.35,29.36,48849.0,23.5106,23.5186,23.5026,23.5106,48849.0
2017-08-03 15:05:00,29.36,29.37,29.35,29.36,44889.0,23.5106,23.5186,23.5026,23.5106,44889.0
2017-08-03 15:10:00,29.36,29.39,29.35,29.39,44724.0,23.5106,23.5346,23.5026,23.5346,44724.0
2017-08-03 15:15:00,29.39,29.4,29.38,29.38,48273.0,23.5346,23.5426,23.5266,23.5266,48273.0
2017-08-03 15:20:00,29.39,29.4,29.38,29.39,56170.0,23.5346,23.5426,23.5266,23.5346,56170.0
2017-08-03 15:25:00,29.39,29.39,29.37,29.39,64962.0,23.5346,23.5346,23.5186,23.5346,64962.0
2017-08-03 15:30:00,29.39,29.39,29.3,29.32,260708.0,23.5346,23.5346,23.4626,23.4786,260708.0
2017-08-03 15:35:00,29.32,29.32,29.28,29.28,151201.0,23.4786,23.4786,23.4465,23.4465,151201.0
2017-08-03 15:40:00,29.28,29.29,29.23,29.27,198299.0,23.4465,23.4545,23.4065,23.4385,198299.0
2017-08-03 15:45:00,29.28,29.29,29.27,29.27,157389.0,23.4465,23.4545,23.4385,23.4385,157389.0
2017-08-03 15:50:00,29.28,29.3,29.26,29.26,152131.0,23.4465,23.4626,23.4305,23.4305,152131.0
2017-08-03 15:55:00,29.27,29.28,29.23,29.27,629282.0,23.4385,23.4465,23.4065,23.4385,629282.0
2017-08-04 09:30:00,29.37,29.5,29.36,29.5,167565.0,23.5186,23.6227,23.5106,23.6227,167565.0
2017-08-04 09:35:00,29.5,29.5,29.37,29.39,74375.0,23.6227,23.6227,23.5186,23.5346,74375.0
2017-08-04 09:40:00,29.4,29.41,29.34,29.38,84809.0,23.5426,23.5506,23.4946,23.5266,84809.0
2017-08-04 09:45:00,29.39,29.43,29.37,29.38,97848.0,23.5346,23.5667,23.5186,23.5266,97848.0
2017-08-04 09:50:00,29.38,29.4,29.36,29.38,58854.0,23.5266,23.5426,23.5106,23.5266,58854.0
2017-08-04 09:55:00,29.38,29.41,29.33,29.36,102077.0,23.5266,23.5506,23.4866,23.5106,102077.0
2017-08-04 10:00:00,29.37,29.39,29.36,29.38,32632.0,23.5186,23.5346,23.5106,23.5266,32632.0
2017-08-04 10:05:00,29.39,29.4,29.3,29.31,85138.0,23.5346,23.5426,23.4626,23.4706,85138.0
2017-08-04 10:10:00,29.3,29.3,29.28,29.29,69964.0,23.4626,23.4626,23.4465,23.4545,69964.0
2017-08-04 10:15:00,29.29,29.3,29.28,29.3,37482.0,23.4545,23.4626,23.4465,23.4626,37482.0
2017-08-04 10:20:00,29.3,29.3,29.26,29.27,64191.0,23.4626,23.4626,23.4305,23.4385,64191.0
2017-08-04 10:25:00,29.26,29.36,29.25,29.35,53764.0,23.4305,23.5106,23.4225,23.5026,53764.0
2017-08-04 10:30:00,29.34,29.39,29.33,29.38,39436.0,23.4946,23.5346,23.4866,23.5266,39436.0
2017-08-04 10:35:00,29.38,29.4,29.37,29.4,41220.0,23.5266,23.5426,23.5186,23.5426,41220.0
2017-08-04 10:40:00,29.4,29.43,29.39,29.4,34334.0,23.5426,23.5667,23.5346,23.5426,34334.0
2017-08-04 10:45:00,29.4,29.45,29.4,29.43,36051.0,23.5426,23.5827,23.5426,23.5667,36051.0
2017-08-04 10:50:00,29.42,29.44,29.37,29.39,58277.0,23.5586,23.5747,23.5186,23.5346,58277.0
2017-08-04 10:55:00,29.39,29.39,29.34,29.34,44910.0,23.5346,23.5346,23.4946,23.4946,44910.0
2017-08-04 11:00:00,29.35,29.38,29.34,29.37,40562.0,23.5026,23.5266,23.4946,23.5186,40562.0
2017-08-04 11:05:00,29.38,29.41,29.36,29.4,43065.0,23.5266,23.5506,23.5106,23.5426,43065.0
2017-08-04 11:10:00,29.41,29.43,29.38,29.39,58184.0,23.5506,23.5667,23.5266,23.5346,58184.0
2017-08-04 11:15:00,29.39,29.41,29.38,29.41,34200.0,23.5346,23.5506,23.5266,23.5506,34200.0
2017-08-04 11:20:00,29.4,29.41,29.36,29.37,34541.0,23.5426,23.5506,23.5106,23.5186,34541.0
2017-08-04 11:25:00,29.36,29.37,29.3,29.31,46729.0,23.5106,23.5186,23.4626,23.4706,46729.0
2017-08-04 11:30:00,29.3,29.32,29.29,29.32,54363.0,23.4626,23.4786,23.4545,23.4786,54363.0
2017-08-04 11:35:00,29.32,29.35,29.31,29.34,38727.0,23.4786,23.5026,23.4706,23.4946,38727.0
2017-08-04 11:40:00,29.35,29.36,29.34,29.36,20550.0,23.5026,23.5106,23.4946,23.5106,20550.0
2017-08-04 11:45:00,29.36,29.37,29.3,29.32,58023.0,23.5106,23.5186,23.4626,23.4786,58023.0
2017-08-04 11:50:00,29.31,29.33,29.3,29.32,38459.0,23.4706,23.4866,23.4626,23.4786,38459.0
2017-08-04 11:55:00,29.32,29.32,29.29,29.3,40123.0,23.4786,23.4786,23.4545,23.4626,40123.0
2017-08-04 12:00:00,29.3,29.31,29.29,29.3,27414.0,23.4626,23.4706,23.4545,23.4626,27414.0
2017-08-04 12:05:00,29.3,29.38,29.3,29.38,56245.0,23.4626,23.5266,23.4626,23.5266,56245.0
2017-08-04 12:10:00,29.38,29.38,29.32,29.32,34929.0,23.5266,23.5266,23.4786,23.4786,34929.0
2017-08-04 12:15:00,29.32,29.32,29.28,29.28,32424.0,23.4786,23.4786,23.4465,23.4465,32424.0
2017-08-04 12:20:00,29.28,29.29,29.26,29.27,37442.0,23.4465,23.4545,23.4305,23.4385,37442.0
2017-08-04 12:25:00,29.27,29.28,29.25,29.26,45937.0,23.4385,23.4465,23.4225,23.4305,45937.0
2017-08-04 12:30:00,29.26,29.26,29.23,29.25,62422.0,23.4305,23.4305,23.4065,23.4225,62422.0
2017-08-04 12:35:00,29.25,29.27,29.23,29.27,33245.0,23.4225,23.4385,23.4065,23.4385,33245.0
2017-08-04 12:40:00,29.27,29.31,29.27,29.29,29797.0,23.4385,23.4706,23.4385,23.4545,29797.0
2017-08-04 12:45:00,29.3,29.3,29.27,29.29,22846.0,23.4626,23.4626,23.4385,23.4545,22846.0
2017-08-04 12:50:00,29.29,29.29,29.27,29.29,15819.0,23.4545,23.4545,23.4385,23.4545,15819.0
2017-08-04 12:55:00,29.29,29.3,29.28,29.29,31737.0,23.4545,23.4626,23.4465,23.4545,31737.0
2017-08-04 13:00:00,29.29,29.31,29.28,29.28,24587.0,23.4545,23.4706,23.4465,23.4465,24587.0
2017-08-04 13:05:00,29.28,29.31,29.27,29.31,46694.0,23.4465,23.4706,23.4385,23.4706,46694.0
2017-08-04 13:10:00,29.3,29.31,29.27,29.29,45768.0,23.4626,23.4706,23.4385,23.4545,45768.0
2017-08-04 13:15:00,29.29,29.29,29.27,29.29,22034.0,23.4545,23.4545,23.4385,23.4545,22034.0
2017-08-04 13:20:00,29.29,29.32,29.29,29.3,25436.0,23.4545,23.4786,23.4545,23.4626,25436.0
2017-08-04 13:25:00,29.29,29.3,29.28,29.3,22566.0,23.4545,23.4626,23.4465,23.4626,22566.0
2017-08-04 13:30:00,29.3,29.31,29.28,29.3,47345.0,23.4626,23.4706,23.4465,23.4626,47345.0
2017-08-04 13:35:00,29.3,29.31,29.28,29.28,25647.0,23.4626,23.4706,23.4465,23.4465,25647.0
2017-08-04 13:40:00,29.28,29.29,29.26,29.26,54624.0,23.4465,23.4545,23.4305,23.4305,54624.0
2017-08-04 13:45:00,29.26,29.27,29.25,29.26,47380.0,23.4305,23.4385,23.4225,23.4305,47380.0
2017-08-04 13:50:00,29.27,29.29,29.26,29.27,26889.0,23.4385,23.4545,23.4305,23.4385,26889.0
2017-08-04 13:55:00,29.27,29.29,29.26,29.26,32997.0,23.4385,23.4545,23.4305,23.4305,32997.0
2017-08-04 14:00:00,29.26,29.28,29.25,29.28,48633.0,23.4305,23.4465,23.4225,23.4465,48633.0
2017-08-04 14:05:00,29.28,29.31,29.27,29.3,23437.0,23.4465,23.4706,23.4385,23.4626,23437.0
2017-08-04 14:10:00,29.3,29.3,29.27,29.28,31533.0,23.4626,23.4626,23.4385,23.4465,31533.0
2017-08-04 14:15:00,29.27,29.28,29.25,29.25,34127.0,23.4385,23.4465,23.4225,23.4225,34127.0
2017-08-04 14:20:00,29.26,29.27,29.25,29.25,36199.0,23.4305,23.4385,23.4225,23.4225,36199.0
2017-08-04 14:25:00,29.25,29.27,29.23,29.25,54261.0,23.4225,23.4385,23.4065,23.4225,54261.0
2017-08-04 14:30:00,29.25,29.25,29.24,29.24,16701.0,23.4225,23.4225,23.4145,23.4145,16701.0
2017-08-04 14:35:00,29.25,29.27,29.24,29.27,25084.0,23.4225,23.4385,23.4145,23.4385,25084.0
2017-08-04 14:40:00,29.26,29.27,29.23,29.24,36539.0,23.4305,23.4385,23.4065,23.4145,36539.0
2017-08-04 14:45:00,29.25,29.25,29.23,29.23,26746.0,23.4225,23.4225,23.4065,23.4065,26746.0
2017-08-04 14:50:00,29.23,29.25,29.23,29.25,39803.0,23.4065,23.4225,23.4065,23.4225,39803.0
2017-08-04 14:55:00,29.25,29.25,29.24,29.25,18831.0,23.4225,23.4225,23.4145,23.4225,18831.0
2017-08-04 15:00:00,29.25,29.28,29.24,29.28,30894.0,23.4225,23.4465,23.4145,23.4465,30894.0
2017-08-04 15:05:00,29.28,29.3,29.27,29.28,42220.0,23.4465,23.4626,23.4385,23.4465,42220.0
2017-08-04 15:10:00,29.27,29.3,29.27,29.29,38832.0,23.4385,23.4626,23.4385,23.4545,38832.0
2017-08-04 15:15:00,29.29,29.29,29.21,29.23,80195.0,23.4545,23.4545,23.3905,23.4065,80195.0
2017-08-04 15:20:00,29.23,29.23,29.2,29.21,90512.0,23.4065,23.4065,23.3825,23.3905,90512.0
2017-08-04 15:25:00,29.21,29.22,29.2,29.21,51609.0,23.3905,23.3985,23.3825,23.3905,51609.0
2017-08-04 15:30:00,29.22,29.23,29.21,29.23,90798.0,23.3985,23.4065,23.3905,23.4065,90798.0
2017-08-04 15:35:00,29.23,29.24,29.21,29.21,75993.0,23.4065,23.4145,23.3905,23.3905,75993.0
2017-08-04 15:40:00,29.21,29.22,29.21,29.21,59609.0,23.3905,23.3985,23.3905,23.3905,59609.0
2017-08-04 15:45:00,29.21,29.22,29.2,29.2,107750.0,23.3905,23.3985,23.3825,23.3825,107750.0
2017-08-04 15:50:00,29.21,29.24,29.2,29.24,143959.0,23.3905,23.4145,23.3825,23.4145,143959.0
2017-08-04 15:55:00,29.24,29.25,29.22,29.23,438822.0,23.4145,23.4225,23.3985,23.4065,438822.0
2017-08-07 09:30:00,29.3,29.34,29.15,29.25,329069.0,23.4626,23.4946,23.3424,23.4225,329069.0
2017-08-07 09:35:00,29.25,29.32,29.21,29.23,115188.0,23.4225,23.4786,23.3905,23.4065,115188.0
2017-08-07 09:40:00,29.24,29.25,29.19,29.2,56566.0,23.4145,23.4225,23.3745,23.3825,56566.0
2017-08-07 09:45:00,29.21,29.25,29.21,29.23,39602.0,23.3905,23.4225,23.3905,23.4065,39602.0
2017-08-07 09:50:00,29.23,29.26,29.21,29.25,54958.0,23.4065,23.4305,23.3905,23.4225,54958.0
2017-08-07 09:55:00,29.25,29.27,29.24,29.24,41640.0,23.4225,23.4385,23.4145,23.4145,41640.0
2017-08-07 10:00:00,29.24,29.25,29.19,29.21,72980.0,23.4145,23.4225,23.3745,23.3905,72980.0
2017-08-07 10:05:00,29.21,29.25,29.21,29.24,33819.0,23.3905,23.4225,23.3905,23.4145,33819.0
2017-08-07 10:10:00,29.24,29.26,29.24,29.25,37087.0,23.4145,23.4305,23.4145,23.4225,37087.0
2017-08-07 10:15:00,29.26,29.26,29.18,29.19,77768.0,23.4305,23.4305,23.3665,23.3745,77768.0
2017-08-07 10:20:00,29.19,29.2,29.13,29.18,87781.0,23.3745,23.3825,23.3264,23.3665,87781.0
2017-08-07 10:25:00,29.18,29.2,29.17,29.2,37747.0,23.3665,23.3825,23.3585,23.3825,37747.0
2017-08-07 10:30:00,29.19,29.23,29.16,29.22,82689.0,23.3745,23.4065,23.3504,23.3985,82689.0
2017-08-07 10:35:00,29.22,29.26,29.22,29.24,45984.0,23.3985,23.4305,23.3985,23.4145,45984.0
2017-08-07 10:40:00,29.24,29.24,29.2,29.2,40234.0,23.4145,23.4145,23.3825,23.3825,40234.0
2017-08-07 10:45:00,29.2,29.23,29.19,29.23,34028.0,23.3825,23.4065,23.3745,23.4065,34028.0
2017-08-07 10:50:00,29.22,29.24,29.2,29.21,39580.0,23.3985,23.4145,23.3825,23.3905,39580.0
2017-08-07 10:55:00,29.21,29.22,29.19,29.2,44025.0,23.3905,23.3985,23.3745,23.3825,44025.0
2017-08-07 11:00:00,29.19,29.2,29.19,29.2,12716.0,23.3745,23.3825,23.3745,23.3825,12716.0
2017-08-07 11:05:00,29.19,29.2,29.19,29.19,19703.0,23.3745,23.3825,23.3745,23.3745,19703.0
2017-08-07 11:10:00,29.2,29.23,29.19,29.2,69046.0,23.3825,23.4065,23.3745,23.3825,69046.0
2017-08-07 11:15:00,29.2,29.21,29.18,29.18,65765.0,23.3825,23.3905,23.3665,23.3665,65765.0
2017-08-07 11:20:00,29.18,29.2,29.18,29.2,17894.0,23.3665,23.3825,23.3665,23.3825,17894.0
2017-08-07 11:25:00,29.2,29.2,29.19,29.2,36107.0,23.3825,23.3825,23.3745,23.3825,36107.0
2017-08-07 11:30:00,29.2,29.21,29.19,29.2,59665.0,23.3825,23.3905,23.3745,23.3825,59665.0
2017-08-07 11:35:00,29.2,29.25,29.19,29.25,51000.0,23.3825,23.4225,23.3745,23.4225,51000.0
2017-08-07 11:40:00,29.24,29.25,29.23,29.23,43054.0,23.4145,23.4225,23.4065,23.4065,43054.0
2017-08-07 11:45:00,29.24,29.25,29.23,29.25,42688.0,23.4145,23.4225,23.4065,23.4225,42688.0
2017-08-07 11:50:00,29.25,29.25,29.23,29.24,24122.0,23.4225,23.4225,23.4065,23.4145,24122.0
2017-08-07 11:55:00,29.24,29.26,29.23,29.23,40366.0,23.4145,23.4305,23.4065,23.4065,40366.0
2017-08-07 12:00:00,29.24,29.25,29.23,29.25,23027.0,23.4145,23.4225,23.4065,23.4225,23027.0
2017-08-07 12:05:00,29.25,29.25,29.23,29.24,29750.0,23.4225,23.4225,23.4065,23.4145,29750.0
2017-08-07 12:10:00,29.24,29.27,29.24,29.27,31086.0,23.4145,23.4385,23.4145,23.4385,31086.0
2017-08-07 12:15:00,29.27,29.27,29.25,29.26,30745.0,23.4385,23.4385,23.4225,23.4305,30745.0
2017-08-07 12:20:00,29.26,29.26,29.24,29.25,18142.0,23.4305,23.4305,23.4145,23.4225,18142.0
2017-08-07 12:25:00,29.25,29.25,29.23,29.24,30361.0,23.4225,23.4225,23.4065,23.4145,30361.0
2017-08-07 12:30:00,29.24,29.25,29.23,29.25,21311.0,23.4145,23.4225,23.4065,23.4225,21311.0
2017-08-07 12:35:00,29.25,29.26,29.24,29.26,21795.0,23.4225,23.4305,23.4145,23.4305,21795.0
2017-08-07 12:40:00,29.26,29.28,29.22,29.23,68051.0,23.4305,23.4465,23.3985,23.4065,68051.0
2017-08-07 12:45:00,29.23,29.24,29.23,29.24,15204.0,23.4065,23.4145,23.4065,23.4145,15204.0
2017-08-07 12:50:00,29.23,29.25,29.23,29.24,33988.0,23.4065,23.4225,23.4065,23.4145,33988.0
2017-08-07 12:55:00,29.24,29.25,29.23,29.25,30345.0,23.4145,23.4225,23.4065,23.4225,30345.0
2017-08-07 13:00:00,29.25,29.25,29.24,29.24,11649.0,23.4225,23.4225,23.4145,23.4145,11649.0
2017-08-07 13:05:00,29.25,29.25,29.24,29.24,16925.0,23.4225,23.4225,23.4145,23.4145,16925.0
2017-08-07 13:10:00,29.25,29.25,29.24,29.25,17509.0,23.4225,23.4225,23.4145,23.4225,17509.0
2017-08-07 13:15:00,29.25,29.25,29.23,29.24,26178.0,23.4225,23.4225,23.4065,23.4145,26178.0
2017-08-07 13:20:00,29.24,29.26,29.23,29.25,53600.0,23.4145,23.4305,23.4065,23.4225,53600.0
2017-08-07 13:25:00,29.25,29.25,29.24,29.25,19503.0,23.4225,23.4225,23.4145,23.4225,19503.0
2017-08-07 13:30:00,29.25,29.29,29.24,29.28,58345.0,23.4225,23.4545,23.4145,23.4465,58345.0
2017-08-07 13:35:00,29.29,29.29,29.23,29.24,78889.0,23.4545,23.4545,23.4065,23.4145,78889.0
2017-08-07 13:40:00,29.24,29.26,29.23,29.25,39843.0,23.4145,23.4305,23.4065,23.4225,39843.0
2017-08-07 13:45:00,29.25,29.28,29.24,29.28,21181.0,23.4225,23.4465,23.4145,23.4465,21181.0
2017-08-07 13:50:00,29.28,29.29,29.26,29.28,44394.0,23.4465,23.4545,23.4305,23.4465,44394.0
2017-08-07 13:55:00,29.28,29.28,29.24,29.26,70966.0,23.4465,23.4465,23.4145,23.4305,70966.0
2017-08-07 14:00:00,29.26,29.26,29.24,29.25,39412.0,23.4305,23.4305,23.4145,23.4225,39412.0
2017-08-07 14:05:00,29.25,29.27,29.24,29.27,31085.0,23.4225,23.4385,23.4145,23.4385,31085.0
2017-08-07 14:10:00,29.27,29.27,29.24,29.24,40818.0,23.4385,23.4385,23.4145,23.4145,40818.0
2017-08-07 14:15:00,29.24,29.29,29.24,29.28,77798.0,23.4145,23.4545,23.4145,23.4465,77798.0
2017-08-07 14:20:00,29.28,29.28,29.23,29.24,39726.0,23.4465,23.4465,23.4065,23.4145,39726.0
2017-08-07 14:25:00,29.24,29.26,29.24,29.26,23807.0,23.4145,23.4305,23.4145,23.4305,23807.0
2017-08-07 14:30:00,29.26,29.26,29.24,29.25,30855.0,23.4305,23.4305,23.4145,23.4225,30855.0
2017-08-07 14:35:00,29.25,29.26,29.23,29.26,72517.0,23.4225,23.4305,23.4065,23.4305,72517.0
2017-08-07 14:40:00,29.26,29.26,29.23,29.23,33709.0,23.4305,23.4305,23.4065,23.4065,33709.0
2017-08-07 14:45:00,29.23,29.25,29.23,29.25,24412.0,23.4065,23.4225,23.4065,23.4225,24412.0
2017-08-07 14:50:00,29.24,29.25,29.24,29.25,19460.0,23.4145,23.4225,23.4145,23.4225,19460.0
2017-08-07 14:55:00,29.25,29.25,29.2,29.2,103235.0,23.4225,23.4225,23.3825,23.3825,103235.0
2017-08-07 15:00:00,29.2,29.21,29.19,29.2,61619.0,23.3825,23.3905,23.3745,23.3825,61619.0
2017-08-07 15:05:00,29.2,29.25,29.19,29.25,58209.0,23.3825,23.4225,23.3745,23.4225,58209.0
2017-08-07 15:10:00,29.25,29.25,29.21,29.23,59497.0,23.4225,23.4225,23.3905,23.4065,59497.0
2017-08-07 15:15:00,29.23,29.24,29.22,29.23,52483.0,23.4065,23.4145,23.3985,23.4065,52483.0
2017-08-07 15:20:00,29.23,29.25,29.22,29.23,53704.0,23.4065,23.4225,23.3985,23.4065,53704.0
2017-08-07 15:25:00,29.23,29.24,29.22,29.24,64901.0,23.4065,23.4145,23.3985,23.4145,64901.0
2017-08-07 15:30:00,29.24,29.25,29.22,29.22,56525.0,23.4145,23.4225,23.3985,23.3985,56525.0
2017-08-07 15:35:00,29.23,29.25,29.22,29.24,99069.0,23.4065,23.4225,23.3985,23.4145,99069.0
2017-08-07 15:40:00,29.23,29.25,29.22,29.24,127862.0,23.4065,23.4225,23.3985,23.4145,127862.0
2017-08-07 15:45:00,29.24,29.27,29.23,29.26,105031.0,23.4145,23.4385,23.4065,23.4305,105031.0
2017-08-07 15:50:00,29.26,29.26,29.24,29.25,156136.0,23.4305,23.4305,23.4145,23.4225,156136.0
2017-08-07 15:55:00,29.25,29.25,29.24,29.24,192742.0,23.4225,23.4225,23.4145,23.4145,192742.0
2017-08-08 09:30:00,29.16,29.28,29.12,29.23,270969.0,23.3504,23.4465,23.3184,23.4065,270969.0
2017-08-08 09:35:00,29.23,29.31,29.2,29.29,91067.0,23.4065,23.4706,23.3825,23.4545,91067.0
2017-08-08 09:40:00,29.3,29.37,29.28,29.32,52356.0,23.4626,23.5186,23.4465,23.4786,52356.0
2017-08-08 09:45:00,29.31,29.39,29.3,29.38,52584.0,23.4706,23.5346,23.4626,23.5266,52584.0
2017-08-08 09:50:00,29.37,29.4,29.35,29.38,72794.0,23.5186,23.5426,23.5026,23.5266,72794.0
2017-08-08 09:55:00,29.37,29.38,29.29,29.33,52970.0,23.5186,23.5266,23.4545,23.4866,52970.0
2017-08-08 10:00:00,29.32,29.36,29.31,29.35,21515.0,23.4786,23.5106,23.4706,23.5026,21515.0
2017-08-08 10:05:00,29.36,29.39,29.34,29.37,28557.0,23.5106,23.5346,23.4946,23.5186,28557.0
2017-08-08 10:10:00,29.37,29.38,29.35,29.37,37078.0,23.5186,23.5266,23.5026,23.5186,37078.0
2017-08-08 10:15:00,29.36,29.36,29.31,29.35,67824.0,23.5106,23.5106,23.4706,23.5026,67824.0
2017-08-08 10:20:00,29.34,29.35,29.29,29.3,39374.0,23.4946,23.5026,23.4545,23.4626,39374.0
2017-08-08 10:25:00,29.3,29.35,29.29,29.34,81836.0,23.4626,23.5026,23.4545,23.4946,81836.0
2017-08-08 10:30:00,29.33,29.35,29.31,29.32,39818.0,23.4866,23.5026,23.4706,23.4786,39818.0
2017-08-08 10:35:00,29.32,29.33,29.28,29.32,62062.0,23.4786,23.4866,23.4465,23.4786,62062.0
2017-08-08 10:40:00,29.31,29.32,29.3,29.32,30444.0,23.4706,23.4786,23.4626,23.4786,30444.0
2017-08-08 10:45:00,29.32,29.32,29.28,29.3,43922.0,23.4786,23.4786,23.4465,23.4626,43922.0
2017-08-08 10:50:00,29.3,29.34,29.29,29.32,51268.0,23.4626,23.4946,23.4545,23.4786,51268.0
2017-08-08 10:55:00,29.32,29.34,29.32,29.33,132928.0,23.4786,23.4946,23.4786,23.4866,132928.0
2017-08-08 11:00:00,29.33,29.38,29.32,29.37,72898.0,23.4866,23.5266,23.4786,23.5186,72898.0
2017-08-08 11:05:00,29.36,29.38,29.35,29.38,44249.0,23.5106,23.5266,23.5026,23.5266,44249.0
2017-08-08 11:10:00,29.38,29.42,29.37,29.41,38105.0,23.5266,23.5586,23.5186,23.5506,38105.0
2017-08-08 11:15:00,29.41,29.44,29.4,29.43,72489.0,23.5506,23.5747,23.5426,23.5667,72489.0
2017-08-08 11:20:00,29.43,29.44,29.42,29.43,27722.0,23.5667,23.5747,23.5586,23.5667,27722.0
2017-08-08 11:25:00,29.43,29.45,29.42,29.43,33517.0,23.5667,23.5827,23.5586,23.5667,33517.0
2017-08-08 11:30:00,29.44,29.49,29.43,29.49,38874.0,23.5747,23.6147,23.5667,23.6147,38874.0
2017-08-08 11:35:00,29.49,29.5,29.48,29.49,43355.0,23.6147,23.6227,23.6067,23.6147,43355.0
2017-08-08 11:40:00,29.5,29.5,29.47,29.49,52211.0,23.6227,23.6227,23.5987,23.6147,52211.0
2017-08-08 11:45:00,29.49,29.5,29.47,29.48,60227.0,23.6147,23.6227,23.5987,23.6067,60227.0
2017-08-08 11:50:00,29.48,29.48,29.45,29.48,25191.0,23.6067,23.6067,23.5827,23.6067,25191.0
2017-08-08 11:55:00,29.48,29.5,29.47,29.49,28112.0,23.6067,23.6227,23.5987,23.6147,28112.0
2017-08-08 12:00:00,29.49,29.51,29.47,29.5,94094.0,23.6147,23.6307,23.5987,23.6227,94094.0
2017-08-08 12:05:00,29.5,29.59,29.5,29.58,138149.0,23.6227,23.6948,23.6227,23.6868,138149.0
2017-08-08 12:10:00,29.58,29.63,29.57,29.59,70107.0,23.6868,23.7268,23.6788,23.6948,70107.0
2017-08-08 12:15:00,29.59,29.6,29.54,29.56,30210.0,23.6948,23.7028,23.6547,23.6708,30210.0
2017-08-08 12:20:00,29.55,29.57,29.54,29.56,32544.0,23.6627,23.6788,23.6547,23.6708,32544.0
2017-08-08 12:25:00,29.57,29.57,29.54,29.54,16454.0,23.6788,23.6788,23.6547,23.6547,16454.0
2017-08-08 12:30:00,29.54,29.55,29.52,29.54,23723.0,23.6547,23.6627,23.6387,23.6547,23723.0
2017-08-08 12:35:00,29.54,29.55,29.48,29.49,32038.0,23.6547,23.6627,23.6067,23.6147,32038.0
2017-08-08 12:40:00,29.49,29.5,29.48,29.5,20704.0,23.6147,23.6227,23.6067,23.6227,20704.0
2017-08-08 12:45:00,29.49,29.49,29.46,29.47,29688.0,23.6147,23.6147,23.5907,23.5987,29688.0
2017-08-08 12:50:00,29.48,29.5,29.47,29.47,19074.0,23.6067,23.6227,23.5987,23.5987,19074.0
2017-08-08 12:55:00,29.46,29.48,29.45,29.46,25165.0,23.5907,23.6067,23.5827,23.5907,25165.0
2017-08-08 13:00:00,29.46,29.46,29.42,29.44,49289.0,23.5907,23.5907,23.5586,23.5747,49289.0
2017-08-08 13:05:00,29.44,29.5,29.43,29.5,35081.0,23.5747,23.6227,23.5667,23.6227,35081.0
2017-08-08 13:10:00,29.49,29.5,29.46,29.47,33144.0,23.6147,23.6227,23.5907,23.5987,33144.0
2017-08-08 13:15:00,29.48,29.48,29.45,29.47,37256.0,23.6067,23.6067,23.5827,23.5987,37256.0
2017-08-08 13:20:00,29.47,29.49,29.46,29.47,54936.0,23.5987,23.6147,23.5907,23.5987,54936.0
2017-08-08 13:25:00,29.46,29.47,29.4,29.42,43953.0,23.5907,23.5987,23.5426,23.5586,43953.0
2017-08-08 13:30:00,29.42,29.43,29.39,29.42,68555.0,23.5586,23.5667,23.5346,23.5586,68555.0
2017-08-08 13:35:00,29.42,29.46,29.42,29.45,52037.0,23.5586,23.5907,23.5586,23.5827,52037.0
2017-08-08 13:40:00,29.45,29.48,29.44,29.46,31113.0,23.5827,23.6067,23.5747,23.5907,31113.0
2017-08-08 13:45:00,29.47,29.48,29.45,29.48,28215.0,23.5987,23.6067,23.5827,23.6067,28215.0
2017-08-08 13:50:00,29.47,29.48,29.46,29.46,30135.0,23.5987,23.6067,23.5907,23.5907,30135.0
2017-08-08 13:55:00,29.47,29.49,29.46,29.48,29617.0,23.5987,23.6147,23.5907,23.6067,29617.0
2017-08-08 14:00:00,29.48,29.49,29.46,29.48,69860.0,23.6067,23.6147,23.5907,23.6067,69860.0
2017-08-08 14:05:00,29.48,29.49,29.46,29.46,33071.0,23.6067,23.6147,23.5907,23.5907,33071.0
2017-08-08 14:10:00,29.46,29.5,29.46,29.49,38214.0,23.5907,23.6227,23.5907,23.6147,38214.0
2017-08-08 14:15:00,29.48,29.5,29.47,29.49,71435.0,23.6067,23.6227,23.5987,23.6147,71435.0
2017-08-08 14:20:00,29.49,29.5,29.48,29.49,37115.0,23.6147,23.6227,23.6067,23.6147,37115.0
2017-08-08 14:25:00,29.48,29.5,29.47,29.48,90527.0,23.6067,23.6227,23.5987,23.6067,90527.0
2017-08-08 14:30:00,29.49,29.5,29.48,29.49,77931.0,23.6147,23.6227,23.6067,23.6147,77931.0
2017-08-08 14:35:00,29.49,29.49,29.46,29.47,32898.0,23.6147,23.6147,23.5907,23.5987,32898.0
2017-08-08 14:40:00,29.46,29.47,29.43,29.44,66724.0,23.5907,23.5987,23.5667,23.5747,66724.0
2017-08-08 14:45:00,29.44,29.44,29.42,29.43,46733.0,23.5747,23.5747,23.5586,23.5667,46733.0
2017-08-08 14:50:00,29.43,29.46,29.41,29.46,168206.0,23.5667,23.5907,23.5506,23.5907,168206.0
2017-08-08 14:55:00,29.46,29.48,29.44,29.45,52621.0,23.5907,23.6067,23.5747,23.5827,52621.0
2017-08-08 15:00:00,29.45,29.45,29.41,29.42,47771.0,23.5827,23.5827,23.5506,23.5586,47771.0
2017-08-08 15:05:00,29.42,29.45,29.4,29.44,67107.0,23.5586,23.5827,23.5426,23.5747,67107.0
2017-08-08 15:10:00,29.44,29.46,29.43,29.44,46391.0,23.5747,23.5907,23.5667,23.5747,46391.0
2017-08-08 15:15:00,29.44,29.44,29.4,29.4,69916.0,23.5747,23.5747,23.5426,23.5426,69916.0
2017-08-08 15:20:00,29.4,29.41,29.37,29.37,92421.0,23.5426,23.5506,23.5186,23.5186,92421.0
2017-08-08 15:25:00,29.38,29.4,29.32,29.37,113401.0,23.5266,23.5426,23.4786,23.5186,113401.0
2017-08-08 15:30:00,29.36,29.37,29.27,29.32,125288.0,23.5106,23.5186,23.4385,23.4786,125288.0
2017-08-08 15:35:00,29.31,29.32,29.26,29.29,76824.0,23.4706,23.4786,23.4305,23.4545,76824.0
2017-08-08 15:40:00,29.3,29.32,29.29,29.3,99150.0,23.4626,23.4786,23.4545,23.4626,99150.0
2017-08-08 15:45:00,29.3,29.35,29.3,29.34,91892.0,23.4626,23.5026,23.4626,23.4946,91892.0
2017-08-08 15:50:00,29.33,29.34,29.29,29.31,201715.0,23.4866,23.4946,23.4545,23.4706,201715.0
2017-08-08 15:55:00,29.32,29.35,29.29,29.3,475471.0,23.4786,23.5026,23.4545,23.4626,475471.0
2017-08-09 09:30:00,29.17,29.32,29.14,29.26,166916.0,23.3585,23.4786,23.3344,23.4305,166916.0
2017-08-09 09:35:00,29.25,29.31,29.23,29.3,38424.0,23.4225,23.4706,23.4065,23.4626,38424.0
2017-08-09 09:40:00,29.3,29.34,29.23,29.26,52949.0,23.4626,23.4946,23.4065,23.4305,52949.0
2017-08-09 09:45:00,29.26,29.27,29.2,29.22,81607.0,23.4305,23.4385,23.3825,23.3985,81607.0
2017-08-09 09:50:00,29.22,29.31,29.22,29.3,59972.0,23.3985,23.4706,23.3985,23.4626,59972.0
2017-08-09 09:55:00,29.3,29.42,29.3,29.41,69434.0,23.4626,23.5586,23.4626,23.5506,69434.0
2017-08-09 10:00:00,29.42,29.43,29.36,29.37,38197.0,23.5586,23.5667,23.5106,23.5186,38197.0
2017-08-09 10:05:00,29.37,29.43,29.36,29.43,67019.0,23.5186,23.5667,23.5106,23.5667,67019.0
2017-08-09 10:10:00,29.43,29.44,29.35,29.36,55406.0,23.5667,23.5747,23.5026,23.5106,55406.0
2017-08-09 10:15:00,29.35,29.38,29.34,29.37,110514.0,23.5026,23.5266,23.4946,23.5186,110514.0
2017-08-09 10:20:00,29.37,29.42,29.37,29.42,37172.0,23.5186,23.5586,23.5186,23.5586,37172.0
2017-08-09 10:25:00,29.42,29.43,29.39,29.41,50691.0,23.5586,23.5667,23.5346,23.5506,50691.0
2017-08-09 10:30:00,29.41,29.44,29.39,29.44,51454.0,23.5506,23.5747,23.5346,23.5747,51454.0
2017-08-09 10:35:00,29.44,29.45,29.42,29.44,41624.0,23.5747,23.5827,23.5586,23.5747,41624.0
2017-08-09 10:40:00,29.44,29.45,29.42,29.42,33545.0,23.5747,23.5827,23.5586,23.5586,33545.0
2017-08-09 10:45:00,29.43,29.43,29.38,29.38,39700.0,23.5667,23.5667,23.5266,23.5266,39700.0
2017-08-09 10:50:00,29.39,29.39,29.32,29.35,101540.0,23.5346,23.5346,23.4786,23.5026,101540.0
2017-08-09 10:55:00,29.36,29.37,29.32,29.33,69082.0,23.5106,23.5186,23.4786,23.4866,69082.0
2017-08-09 11:00:00,29.33,29.38,29.32,29.37,73017.0,23.4866,23.5266,23.4786,23.5186,73017.0
2017-08-09 11:05:00,29.38,29.38,29.35,29.35,26439.0,23.5266,23.5266,23.5026,23.5026,26439.0
2017-08-09 11:10:00,29.36,29.37,29.34,29.36,39897.0,23.5106,23.5186,23.4946,23.5106,39897.0
2017-08-09 11:15:00,29.36,29.37,29.3,29.3,108516.0,23.5106,23.5186,23.4626,23.4626,108516.0
2017-08-09 11:20:00,29.3,29.34,29.3,29.33,77304.0,23.4626,23.4946,23.4626,23.4866,77304.0
2017-08-09 11:25:00,29.33,29.35,29.31,29.32,115482.0,23.4866,23.5026,23.4706,23.4786,115482.0
2017-08-09 11:30:00,29.32,29.32,29.31,29.32,24502.0,23.4786,23.4786,23.4706,23.4786,24502.0
2017-08-09 11:35:00,29.31,29.37,29.31,29.35,53093.0,23.4706,23.5186,23.4706,23.5026,53093.0
2017-08-09 11:40:00,29.35,29.41,29.35,29.39,46569.0,23.5026,23.5506,23.5026,23.5346,46569.0
2017-08-09 11:45:00,29.39,29.39,29.36,29.38,36946.0,23.5346,23.5346,23.5106,23.5266,36946.0
2017-08-09 11:50:00,29.38,29.4,29.36,29.4,34892.0,23.5266,23.5426,23.5106,23.5426,34892.0
2017-08-09 11:55:00,29.4,29.42,29.39,29.41,26777.0,23.5426,23.5586,23.5346,23.5506,26777.0
2017-08-09 12:00:00,29.4,29.44,29.4,29.42,34902.0,23.5426,23.5747,23.5426,23.5586,34902.0
2017-08-09 12:05:00,29.42,29.42,29.4,29.41,14514.0,23.5586,23.5586,23.5426,23.5506,14514.0
2017-08-09 12:10:00,29.41,29.43,29.4,29.41,37837.0,23.5506,23.5667,23.5426,23.5506,37837.0
2017-08-09 12:15:00,29.42,29.42,29.41,29.42,23226.0,23.5586,23.5586,23.5506,23.5586,23226.0
2017-08-09 12:20:00,29.42,29.43,29.41,29.43,30262.0,23.5586,23.5667,23.5506,23.5667,30262.0
2017-08-09 12:25:00,29.43,29.44,29.42,29.43,34952.0,23.5667,23.5747,23.5586,23.5667,34952.0
2017-08-09 12:30:00,29.44,29.45,29.43,29.44,25916.0,23.5747,23.5827,23.5667,23.5747,25916.0
2017-08-09 12:35:00,29.44,29.44,29.41,29.41,37517.0,23.5747,23.5747,23.5506,23.5506,37517.0
2017-08-09 12:40:00,29.42,29.42,29.41,29.42,13310.0,23.5586,23.5586,23.5506,23.5586,13310.0
2017-08-09 12:45:00,29.42,29.42,29.39,29.4,23265.0,23.5586,23.5586,23.5346,23.5426,23265.0
2017-08-09 12:50:00,29.4,29.4,29.38,29.38,42748.0,23.5426,23.5426,23.5266,23.5266,42748.0
2017-08-09 12:55:00,29.39,29.39,29.35,29.36,23525.0,23.5346,23.5346,23.5026,23.5106,23525.0
2017-08-09 13:00:00,29.36,29.38,29.35,29.38,42199.0,23.5106,23.5266,23.5026,23.5266,42199.0
2017-08-09 13:05:00,29.38,29.39,29.35,29.36,46437.0,23.5266,23.5346,23.5026,23.5106,46437.0
2017-08-09 13:10:00,29.36,29.37,29.35,29.37,17280.0,23.5106,23.5186,23.5026,23.5186,17280.0
2017-08-09 13:15:00,29.37,29.37,29.34,29.36,27428.0,23.5186,23.5186,23.4946,23.5106,27428.0
2017-08-09 13:20:00,29.36,29.37,29.35,29.36,27052.0,23.5106,23.5186,23.5026,23.5106,27052.0
2017-08-09 13:25:00,29.36,29.36,29.34,29.35,12706.0,23.5106,23.5106,23.4946,23.5026,12706.0
2017-08-09 13:30:00,29.35,29.36,29.34,29.36,42426.0,23.5026,23.5106,23.4946,23.5106,42426.0
2017-08-09 13:35:00,29.35,29.36,29.33,29.34,17298.0,23.5026,23.5106,23.4866,23.4946,17298.0
2017-08-09 13:40:00,29.34,29.37,29.33,29.36,35809.0,23.4946,23.5186,23.4866,23.5106,35809.0
2017-08-09 13:45:00,29.36,29.37,29.35,29.36,41591.0,23.5106,23.5186,23.5026,23.5106,41591.0
2017-08-09 13:50:00,29.35,29.37,29.34,29.34,29573.0,23.5026,23.5186,23.4946,23.4946,29573.0
2017-08-09 13:55:00,29.35,29.36,29.34,29.36,36098.0,23.5026,23.5106,23.4946,23.5106,36098.0
2017-08-09 14:00:00,29.36,29.36,29.34,29.35,15485.0,23.5106,23.5106,23.4946,23.5026,15485.0
2017-08-09 14:05:00,29.35,29.35,29.32,29.33,27754.0,23.5026,23.5026,23.4786,23.4866,27754.0
2017-08-09 14:10:00,29.32,29.33,29.29,29.3,55493.0,23.4786,23.4866,23.4545,23.4626,55493.0
2017-08-09 14:15:00,29.29,29.31,29.29,29.3,42807.0,23.4545,23.4706,23.4545,23.4626,42807.0
2017-08-09 14:20:00,29.3,29.32,29.29,29.3,44473.0,23.4626,23.4786,23.4545,23.4626,44473.0
2017-08-09 14:25:00,29.3,29.3,29.28,29.3,39425.0,23.4626,23.4626,23.4465,23.4626,39425.0
2017-08-09 14:30:00,29.3,29.31,29.27,29.28,39582.0,23.4626,23.4706,23.4385,23.4465,39582.0
2017-08-09 14:35:00,29.28,29.3,29.27,29.28,49407.0,23.4465,23.4626,23.4385,23.4465,49407.0
2017-08-09 14:40:00,29.29,29.29,29.28,29.29,20717.0,23.4545,23.4545,23.4465,23.4545,20717.0
2017-08-09 14:45:00,29.28,29.29,29.25,29.28,41190.0,23.4465,23.4545,23.4225,23.4465,41190.0
2017-08-09 14:50:00,29.28,29.28,29.26,29.27,28934.0,23.4465,23.4465,23.4305,23.4385,28934.0
2017-08-09 14:55:00,29.27,29.28,29.26,29.27,33046.0,23.4385,23.4465,23.4305,23.4385,33046.0
2017-08-09 15:00:00,29.26,29.27,29.26,29.27,29223.0,23.4305,23.4385,23.4305,23.4385,29223.0
2017-08-09 15:05:00,29.27,29.27,29.24,29.24,39168.0,23.4385,23.4385,23.4145,23.4145,39168.0
2017-08-09 15:10:00,29.24,29.28,29.24,29.28,61246.0,23.4145,23.4465,23.4145,23.4465,61246.0
2017-08-09 15:15:00,29.28,29.29,29.25,29.28,97295.0,23.4465,23.4545,23.4225,23.4465,97295.0
2017-08-09 15:20:00,29.27,29.29,29.27,29.29,39918.0,23.4385,23.4545,23.4385,23.4545,39918.0
2017-08-09 15:25:00,29.29,29.32,29.28,29.32,93604.0,23.4545,23.4786,23.4465,23.4786,93604.0
2017-08-09 15:30:00,29.32,29.32,29.3,29.3,35592.0,23.4786,23.4786,23.4626,23.4626,35592.0
2017-08-09 15:35:00,29.3,29.35,29.29,29.34,96432.0,23.4626,23.5026,23.4545,23.4946,96432.0
2017-08-09 15:40:00,29.34,29.37,29.33,29.37,61979.0,23.4946,23.5186,23.4866,23.5186,61979.0
2017-08-09 15:45:00,29.37,29.39,29.36,29.37,95332.0,23.5186,23.5346,23.5106,23.5186,95332.0
2017-08-09 15:50:00,29.37,29.38,29.33,29.33,156500.0,23.5186,23.5266,23.4866,23.4866,156500.0
2017-08-09 15:55:00,29.33,29.38,29.33,29.37,207017.0,23.4866,23.5266,23.4866,23.5186,207017.0
2017-08-10 09:30:00,29.19,29.36,29.15,29.35,99135.0,23.3745,23.5106,23.3424,23.5026,99135.0
2017-08-10 09:35:00,29.35,29.35,29.23,29.24,119759.0,23.5026,23.5026,23.4065,23.4145,119759.0
2017-08-10 09:40:00,29.24,29.25,29.15,29.17,137227.0,23.4145,23.4225,23.3424,23.3585,137227.0
2017-08-10 09:45:00,29.17,29.24,29.17,29.24,54363.0,23.3585,23.4145,23.3585,23.4145,54363.0
2017-08-10 09:50:00,29.24,29.24,29.21,29.23,11896.0,23.4145,23.4145,23.3905,23.4065,11896.0
2017-08-10 09:55:00,29.23,29.23,29.18,29.18,25608.0,23.4065,23.4065,23.3665,23.3665,25608.0
2017-08-10 10:00:00,29.19,29.2,29.13,29.14,63176.0,23.3745,23.3825,23.3264,23.3344,63176.0
2017-08-10 10:05:00,29.14,29.14,29.04,29.08,92310.0,23.3344,23.3344,23.2544,23.2864,92310.0
2017-08-10 10:10:00,29.07,29.08,28.87,28.97,312507.0,23.2784,23.2864,23.1182,23.1983,312507.0
2017-08-10 10:15:00,28.98,29.0,28.96,28.97,91328.0,23.2063,23.2223,23.1903,23.1983,91328.0
2017-08-10 10:20:00,28.96,29.0,28.89,28.93,202163.0,23.1903,23.2223,23.1342,23.1663,202163.0
2017-08-10 10:25:00,28.92,28.99,28.91,28.97,80922.0,23.1583,23.2143,23.1503,23.1983,80922.0
2017-08-10 10:30:00,28.97,28.98,28.92,28.96,55285.0,23.1983,23.2063,23.1583,23.1903,55285.0
2017-08-10 10:35:00,28.96,29.0,28.95,28.98,40981.0,23.1903,23.2223,23.1823,23.2063,40981.0
2017-08-10 10:40:00,28.98,28.99,28.95,28.96,51335.0,23.2063,23.2143,23.1823,23.1903,51335.0
2017-08-10 10:45:00,28.96,28.96,28.93,28.93,39038.0,23.1903,23.1903,23.1663,23.1663,39038.0
2017-08-10 10:50:00,28.93,28.93,28.89,28.89,87992.0,23.1663,23.1663,23.1342,23.1342,87992.0
2017-08-10 10:55:00,28.9,28.9,28.87,28.88,58750.0,23.1422,23.1422,23.1182,23.1262,58750.0
2017-08-10 11:00:00,28.88,28.89,28.87,28.87,38909.0,23.1262,23.1342,23.1182,23.1182,38909.0
2017-08-10 11:05:00,28.88,28.91,28.87,28.89,61393.0,23.1262,23.1503,23.1182,23.1342,61393.0
2017-08-10 11:10:00,28.9,28.9,28.87,28.88,37308.0,23.1422,23.1422,23.1182,23.1262,37308.0
2017-08-10 11:15:00,28.87,28.87,28.86,28.87,24968.0,23.1182,23.1182,23.1102,23.1182,24968.0
2017-08-10 11:20:00,28.87,28.87,28.81,28.82,43146.0,23.1182,23.1182,23.0702,23.0782,43146.0
2017-08-10 11:25:00,28.82,28.86,28.81,28.86,64820.0,23.0782,23.1102,23.0702,23.1102,64820.0
2017-08-10 11:30:00,28.86,28.89,28.86,28.87,40979.0,23.1102,23.1342,23.1102,23.1182,40979.0
2017-08-10 11:35:00,28.86,28.89,28.84,28.89,83504.0,23.1102,23.1342,23.0942,23.1342,83504.0
2017-08-10 11:40:00,28.89,28.89,28.85,28.85,41783.0,23.1342,23.1342,23.1022,23.1022,41783.0
2017-08-10 11:45:00,28.86,28.86,28.82,28.84,56800.0,23.1102,23.1102,23.0782,23.0942,56800.0
2017-08-10 11:50:00,28.85,28.87,28.82,28.85,54832.0,23.1022,23.1182,23.0782,23.1022,54832.0
2017-08-10 11:55:00,28.85,28.87,28.84,28.86,36823.0,23.1022,23.1182,23.0942,23.1102,36823.0
2017-08-10 12:00:00,28.86,28.86,28.82,28.85,58585.0,23.1102,23.1102,23.0782,23.1022,58585.0
2017-08-10 12:05:00,28.84,28.86,28.8,28.85,60410.0,23.0942,23.1102,23.0622,23.1022,60410.0
2017-08-10 12:10:00,28.85,28.86,28.82,28.83,76406.0,23.1022,23.1102,23.0782,23.0862,76406.0
2017-08-10 12:15:00,28.83,28.86,28.81,28.84,35987.0,23.0862,23.1102,23.0702,23.0942,35987.0
2017-08-10 12:20:00,28.84,28.85,28.79,28.8,39011.0,23.0942,23.1022,23.0542,23.0622,39011.0
2017-08-10 12:25:00,28.8,28.82,28.77,28.78,70051.0,23.0622,23.0782,23.0381,23.0462,70051.0
2017-08-10 12:30:00,28.78,28.8,28.75,28.76,71911.0,23.0462,23.0622,23.0221,23.0301,71911.0
2017-08-10 12:35:00,28.76,28.8,28.75,28.78,52358.0,23.0301,23.0622,23.0221,23.0462,52358.0
2017-08-10 12:40:00,28.78,28.79,28.69,28.71,160310.0,23.0462,23.0542,22.9741,22.9901,160310.0
2017-08-10 12:45:00,28.72,28.77,28.66,28.72,166832.0,22.9981,23.0381,22.9501,22.9981,166832.0
2017-08-10 12:50:00,28.72,28.74,28.66,28.74,144260.0,22.9981,23.0141,22.9501,23.0141,144260.0
2017-08-10 12:55:00,28.74,28.76,28.71,28.76,72528.0,23.0141,23.0301,22.9901,23.0301,72528.0
2017-08-10 13:00:00,28.75,28.8,28.74,28.8,39073.0,23.0221,23.0622,23.0141,23.0622,39073.0
2017-08-10 13:05:00,28.8,28.8,28.74,28.75,48638.0,23.0622,23.0622,23.0141,23.0221,48638.0
2017-08-10 13:10:00,28.76,28.79,28.75,28.77,43714.0,23.0301,23.0542,23.0221,23.0381,43714.0
2017-08-10 13:15:00,28.77,28.77,28.75,28.77,31958.0,23.0381,23.0381,23.0221,23.0381,31958.0
2017-08-10 13:20:00,28.77,28.81,28.76,28.78,64605.0,23.0381,23.0702,23.0301,23.0462,64605.0
2017-08-10 13:25:00,28.78,28.8,28.77,28.79,34228.0,23.0462,23.0622,23.0381,23.0542,34228.0
2017-08-10 13:30:00,28.8,28.85,28.79,28.85,97392.0,23.0622,23.1022,23.0542,23.1022,97392.0
2017-08-10 13:35:00,28.84,28.85,28.78,28.79,45337.0,23.0942,23.1022,23.0462,23.0542,45337.0
2017-08-10 13:40:00,28.79,28.82,28.77,28.78,36179.0,23.0542,23.0782,23.0381,23.0462,36179.0
2017-08-10 13:45:00,28.78,28.8,28.77,28.78,25741.0,23.0462,23.0622,23.0381,23.0462,25741.0
2017-08-10 13:50:00,28.78,28.8,28.75,28.76,34122.0,23.0462,23.0622,23.0221,23.0301,34122.0
2017-08-10 13:55:00,28.75,28.79,28.74,28.77,45533.0,23.0221,23.0542,23.0141,23.0381,45533.0
2017-08-10 14:00:00,28.78,28.78,28.74,28.76,37122.0,23.0462,23.0462,23.0141,23.0301,37122.0
2017-08-10 14:05:00,28.76,28.79,28.74,28.78,30514.0,23.0301,23.0542,23.0141,23.0462,30514.0
2017-08-10 14:10:00,28.78,28.83,28.77,28.82,43771.0,23.0462,23.0862,23.0381,23.0782,43771.0
2017-08-10 14:15:00,28.83,28.89,28.82,28.89,66766.0,23.0862,23.1342,23.0782,23.1342,66766.0
2017-08-10 14:20:00,28.89,28.89,28.85,28.88,40122.0,23.1342,23.1342,23.1022,23.1262,40122.0
2017-08-10 14:25:00,28.87,28.89,28.84,28.86,40549.0,23.1182,23.1342,23.0942,23.1102,40549.0
2017-08-10 14:30:00,28.86,28.92,28.85,28.91,39476.0,23.1102,23.1583,23.1022,23.1503,39476.0
2017-08-10 14:35:00,28.9,28.91,28.84,28.85,50645.0,23.1422,23.1503,23.0942,23.1022,50645.0
2017-08-10 14:40:00,28.85,28.85,28.82,28.83,39920.0,23.1022,23.1022,23.0782,23.0862,39920.0
2017-08-10 14:45:00,28.84,28.87,28.81,28.85,49962.0,23.0942,23.1182,23.0702,23.1022,49962.0
2017-08-10 14:50:00,28.86,28.86,28.83,28.84,36467.0,23.1102,23.1102,23.0862,23.0942,36467.0
2017-08-10 14:55:00,28.84,28.85,28.82,28.83,38396.0,23.0942,23.1022,23.0782,23.0862,38396.0
2017-08-10 15:00:00,28.83,28.85,28.79,28.79,52078.0,23.0862,23.1022,23.0542,23.0542,52078.0
2017-08-10 15:05:00,28.8,28.8,28.78,28.78,70074.0,23.0622,23.0622,23.0462,23.0462,70074.0
2017-08-10 15:10:00,28.78,28.78,28.73,28.74,60316.0,23.0462,23.0462,23.0061,23.0141,60316.0
2017-08-10 15:15:00,28.74,28.74,28.69,28.71,122287.0,23.0141,23.0141,22.9741,22.9901,122287.0
2017-08-10 15:20:00,28.72,28.72,28.67,28.7,89190.0,22.9981,22.9981,22.9581,22.9821,89190.0
2017-08-10 15:25:00,28.7,28.71,28.65,28.68,131516.0,22.9821,22.9901,22.9421,22.9661,131516.0
2017-08-10 15:30:00,28.68,28.7,28.64,28.67,161896.0,22.9661,22.9821,22.934,22.9581,161896.0
2017-08-10 15:35:00,28.67,28.69,28.65,28.66,157000.0,22.9581,22.9741,22.9421,22.9501,157000.0
2017-08-10 15:40:00,28.66,28.68,28.63,28.64,151145.0,22.9501,22.9661,22.926,22.934,151145.0
2017-08-10 15:45:00,28.64,28.64,28.57,28.59,189037.0,22.934,22.934,22.878,22.894,189037.0
2017-08-10 15:50:00,28.59,28.63,28.58,28.59,328200.0,22.894,22.926,22.886,22.894,328200.0
2017-08-10 15:55:00,28.59,28.61,28.56,28.57,327648.0,22.894,22.91,22.87,22.878,327648.0
2017-08-11 09:30:00,28.64,28.87,28.64,28.87,145104.0,22.934,23.1182,22.934,23.1182,145104.0
2017-08-11 09:35:00,28.87,28.87,28.74,28.77,114637.0,23.1182,23.1182,23.0141,23.0381,114637.0
2017-08-11 09:40:00,28.77,28.85,28.75,28.81,82246.0,23.0381,23.1022,23.0221,23.0702,82246.0
2017-08-11 09:45:00,28.82,28.85,28.78,28.8,63593.0,23.0782,23.1022,23.0462,23.0622,63593.0
2017-08-11 09:50:00,28.8,28.86,28.79,28.85,85320.0,23.0622,23.1102,23.0542,23.1022,85320.0
2017-08-11 09:55:00,28.85,28.89,28.81,28.87,43438.0,23.1022,23.1342,23.0702,23.1182,43438.0
2017-08-11 10:00:00,28.86,28.9,28.84,28.9,64783.0,23.1102,23.1422,23.0942,23.1422,64783.0
2017-08-11 10:05:00,28.9,28.99,28.89,28.99,71441.0,23.1422,23.2143,23.1342,23.2143,71441.0
2017-08-11 10:10:00,28.99,29.01,28.96,28.98,53196.0,23.2143,23.2303,23.1903,23.2063,53196.0
2017-08-11 10:15:00,28.97,28.98,28.95,28.95,45476.0,23.1983,23.2063,23.1823,23.1823,45476.0
2017-08-11 10:20:00,28.95,29.0,28.93,29.0,48868.0,23.1823,23.2223,23.1663,23.2223,48868.0
2017-08-11 10:25:00,29.0,29.02,28.97,29.01,47168.0,23.2223,23.2383,23.1983,23.2303,47168.0
2017-08-11 10:30:00,29.01,29.03,28.99,29.02,54609.0,23.2303,23.2463,23.2143,23.2383,54609.0
2017-08-11 10:35:00,29.02,29.04,28.98,28.98,36765.0,23.2383,23.2544,23.2063,23.2063,36765.0
2017-08-11 10:40:00,28.99,29.02,28.98,29.0,28576.0,23.2143,23.2383,23.2063,23.2223,28576.0
2017-08-11 10:45:00,29.0,29.01,28.98,28.99,30619.0,23.2223,23.2303,23.2063,23.2143,30619.0
2017-08-11 10:50:00,28.99,29.0,28.96,28.96,33587.0,23.2143,23.2223,23.1903,23.1903,33587.0
2017-08-11 10:55:00,28.96,28.99,28.95,28.96,31481.0,23.1903,23.2143,23.1823,23.1903,31481.0
2017-08-11 11:00:00,28.96,28.97,28.94,28.97,34683.0,23.1903,23.1983,23.1743,23.1983,34683.0
2017-08-11 11:05:00,28.97,28.98,28.95,28.97,27828.0,23.1983,23.2063,23.1823,23.1983,27828.0
2017-08-11 11:10:00,28.97,29.01,28.96,29.0,36704.0,23.1983,23.2303,23.1903,23.2223,36704.0
2017-08-11 11:15:00,29.0,29.01,28.96,28.96,40156.0,23.2223,23.2303,23.1903,23.1903,40156.0
2017-08-11 11:20:00,28.96,28.96,28.91,28.95,37414.0,23.1903,23.1903,23.1503,23.1823,37414.0
2017-08-11 11:25:00,28.96,28.97,28.92,28.92,35770.0,23.1903,23.1983,23.1583,23.1583,35770.0
2017-08-11 11:30:00,28.93,28.99,28.92,28.97,40154.0,23.1663,23.2143,23.1583,23.1983,40154.0
2017-08-11 11:35:00,28.97,29.0,28.97,28.99,30353.0,23.1983,23.2223,23.1983,23.2143,30353.0
2017-08-11 11:40:00,28.99,29.02,28.98,29.02,30135.0,23.2143,23.2383,23.2063,23.2383,30135.0
2017-08-11 11:45:00,29.02,29.02,28.99,29.0,30090.0,23.2383,23.2383,23.2143,23.2223,30090.0
2017-08-11 11:50:00,29.0,29.02,28.98,29.0,39737.0,23.2223,23.2383,23.2063,23.2223,39737.0
2017-08-11 11:55:00,29.0,29.0,28.98,28.99,36558.0,23.2223,23.2223,23.2063,23.2143,36558.0
2017-08-11 12:00:00,28.98,28.99,28.92,28.92,75246.0,23.2063,23.2143,23.1583,23.1583,75246.0
2017-08-11 12:05:00,28.93,28.97,28.92,28.95,32485.0,23.1663,23.1983,23.1583,23.1823,32485.0
2017-08-11 12:10:00,28.96,28.99,28.95,28.99,27958.0,23.1903,23.2143,23.1823,23.2143,27958.0
2017-08-11 12:15:00,28.99,29.0,28.97,28.99,28732.0,23.2143,23.2223,23.1983,23.2143,28732.0
2017-08-11 12:20:00,28.99,29.02,28.99,28.99,30557.0,23.2143,23.2383,23.2143,23.2143,30557.0
2017-08-11 12:25:00,29.0,29.0,28.96,28.96,22034.0,23.2223,23.2223,23.1903,23.1903,22034.0
2017-08-11 12:30:00,28.97,28.98,28.96,28.98,29326.0,23.1983,23.2063,23.1903,23.2063,29326.0
2017-08-11 12:35:00,28.97,28.99,28.97,28.99,26020.0,23.1983,23.2143,23.1983,23.2143,26020.0
2017-08-11 12:40:00,28.99,29.01,28.98,29.0,24133.0,23.2143,23.2303,23.2063,23.2223,24133.0
2017-08-11 12:45:00,28.99,29.01,28.99,28.99,15695.0,23.2143,23.2303,23.2143,23.2143,15695.0
2017-08-11 12:50:00,29.0,29.01,28.99,28.99,19615.0,23.2223,23.2303,23.2143,23.2143,19615.0
2017-08-11 12:55:00,28.99,29.0,28.98,28.99,29866.0,23.2143,23.2223,23.2063,23.2143,29866.0
2017-08-11 13:00:00,29.0,29.02,28.99,29.02,17418.0,23.2223,23.2383,23.2143,23.2383,17418.0
2017-08-11 13:05:00,29.01,29.05,29.01,29.04,38749.0,23.2303,23.2624,23.2303,23.2544,38749.0
2017-08-11 13:10:00,29.04,29.05,29.02,29.03,18543.0,23.2544,23.2624,23.2383,23.2463,18543.0
2017-08-11 13:15:00,29.03,29.03,29.0,29.01,18006.0,23.2463,23.2463,23.2223,23.2303,18006.0
2017-08-11 13:20:00,29.01,29.02,28.98,28.99,26861.0,23.2303,23.2383,23.2063,23.2143,26861.0
2017-08-11 13:25:00,28.99,29.01,28.98,29.0,25910.0,23.2143,23.2303,23.2063,23.2223,25910.0
2017-08-11 13:30:00,29.0,29.01,28.99,29.0,20268.0,23.2223,23.2303,23.2143,23.2223,20268.0
2017-08-11 13:35:00,29.0,29.0,28.99,29.0,14520.0,23.2223,23.2223,23.2143,23.2223,14520.0
2017-08-11 13:40:00,29.0,29.01,28.99,29.01,36667.0,23.2223,23.2303,23.2143,23.2303,36667.0
2017-08-11 13:45:00,29.01,29.05,29.01,29.05,33344.0,23.2303,23.2624,23.2303,23.2624,33344.0
2017-08-11 13:50:00,29.05,29.06,29.03,29.05,28469.0,23.2624,23.2704,23.2463,23.2624,28469.0
2017-08-11 13:55:00,29.05,29.06,29.04,29.05,27588.0,23.2624,23.2704,23.2544,23.2624,27588.0
2017-08-11 14:00:00,29.05,29.06,29.04,29.05,23714.0,23.2624,23.2704,23.2544,23.2624,23714.0
2017-08-11 14:05:00,29.05,29.07,29.04,29.07,18779.0,23.2624,23.2784,23.2544,23.2784,18779.0
2017-08-11 14:10:00,29.07,29.1,29.06,29.1,48160.0,23.2784,23.3024,23.2704,23.3024,48160.0
2017-08-11 14:15:00,29.1,29.12,29.09,29.1,49033.0,23.3024,23.3184,23.2944,23.3024,49033.0
2017-08-11 14:20:00,29.1,29.1,29.07,29.08,17258.0,23.3024,23.3024,23.2784,23.2864,17258.0
2017-08-11 14:25:00,29.08,29.08,29.06,29.06,18495.0,23.2864,23.2864,23.2704,23.2704,18495.0
2017-08-11 14:30:00,29.07,29.07,29.03,29.04,16392.0,23.2784,23.2784,23.2463,23.2544,16392.0
2017-08-11 14:35:00,29.04,29.04,28.99,29.01,28024.0,23.2544,23.2544,23.2143,23.2303,28024.0
2017-08-11 14:40:00,29.02,29.04,29.01,29.02,22215.0,23.2383,23.2544,23.2303,23.2383,22215.0
2017-08-11 14:45:00,29.02,29.05,29.01,29.02,32057.0,23.2383,23.2624,23.2303,23.2383,32057.0
2017-08-11 14:50:00,29.02,29.04,28.98,28.99,39146.0,23.2383,23.2544,23.2063,23.2143,39146.0
2017-08-11 14:55:00,28.99,29.01,28.97,28.98,44233.0,23.2143,23.2303,23.1983,23.2063,44233.0
2017-08-11 15:00:00,28.99,29.01,28.98,29.01,31144.0,23.2143,23.2303,23.2063,23.2303,31144.0
2017-08-11 15:05:00,29.0,29.01,28.99,28.99,31073.0,23.2223,23.2303,23.2143,23.2143,31073.0
2017-08-11 15:10:00,28.99,29.0,28.98,28.99,42243.0,23.2143,23.2223,23.2063,23.2143,42243.0
2017-08-11 15:15:00,28.98,29.0,28.96,28.97,63931.0,23.2063,23.2223,23.1903,23.1983,63931.0
2017-08-11 15:20:00,28.97,29.01,28.96,29.0,55370.0,23.1983,23.2303,23.1903,23.2223,55370.0
2017-08-11 15:25:00,29.01,29.04,29.0,29.01,45128.0,23.2303,23.2544,23.2223,23.2303,45128.0
2017-08-11 15:30:00,29.01,29.02,28.99,29.0,34589.0,23.2303,23.2383,23.2143,23.2223,34589.0
2017-08-11 15:35:00,29.01,29.03,28.98,29.03,85322.0,23.2303,23.2463,23.2063,23.2463,85322.0
2017-08-11 15:40:00,29.04,29.04,29.01,29.01,40456.0,23.2544,23.2544,23.2303,23.2303,40456.0
2017-08-11 15:45:00,29.02,29.04,29.01,29.04,79059.0,23.2383,23.2544,23.2303,23.2544,79059.0
2017-08-11 15:50:00,29.03,29.04,29.01,29.01,72904.0,23.2463,23.2544,23.2303,23.2303,72904.0
2017-08-11 15:55:00,29.01,29.02,28.96,28.99,188083.0,23.2303,23.2383,23.1903,23.2143,188083.0
2017-08-14 09:30:00,29.3,29.37,29.22,29.3,172795.0,23.4626,23.5186,23.3985,23.4626,172795.0
2017-08-14 09:35:00,29.3,29.35,29.28,29.32,86332.0,23.4626,23.5026,23.4465,23.4786,86332.0
2017-08-14 09:40:00,29.32,29.33,29.27,29.3,49292.0,23.4786,23.4866,23.4385,23.4626,49292.0
2017-08-14 09:45:00,29.3,29.31,29.26,29.28,50936.0,23.4626,23.4706,23.4305,23.4465,50936.0
2017-08-14 09:50:00,29.29,29.29,29.26,29.27,17691.0,23.4545,23.4545,23.4305,23.4385,17691.0
2017-08-14 09:55:00,29.28,29.31,29.26,29.3,25427.0,23.4465,23.4706,23.4305,23.4626,25427.0
2017-08-14 10:00:00,29.3,29.39,29.3,29.38,30372.0,23.4626,23.5346,23.4626,23.5266,30372.0
2017-08-14 10:05:00,29.39,29.4,29.37,29.4,36015.0,23.5346,23.5426,23.5186,23.5426,36015.0
2017-08-14 10:10:00,29.4,29.41,29.38,29.39,42830.0,23.5426,23.5506,23.5266,23.5346,42830.0
2017-08-14 10:15:00,29.39,29.44,29.38,29.42,62067.0,23.5346,23.5747,23.5266,23.5586,62067.0
2017-08-14 10:20:00,29.42,29.47,29.42,29.46,47911.0,23.5586,23.5987,23.5586,23.5907,47911.0
2017-08-14 10:25:00,29.45,29.48,29.44,29.47,43060.0,23.5827,23.6067,23.5747,23.5987,43060.0
2017-08-14 10:30:00,29.47,29.49,29.46,29.46,42208.0,23.5987,23.6147,23.5907,23.5907,42208.0
2017-08-14 10:35:00,29.47,29.48,29.44,29.46,50390.0,23.5987,23.6067,23.5747,23.5907,50390.0
2017-08-14 10:40:00,29.46,29.49,29.45,29.49,40061.0,23.5907,23.6147,23.5827,23.6147,40061.0
2017-08-14 10:45:00,29.49,29.51,29.48,29.48,44965.0,23.6147,23.6307,23.6067,23.6067,44965.0
2017-08-14 10:50:00,29.49,29.49,29.43,29.43,45031.0,23.6147,23.6147,23.5667,23.5667,45031.0
2017-08-14 10:55:00,29.43,29.46,29.43,29.45,41872.0,23.5667,23.5907,23.5667,23.5827,41872.0
2017-08-14 11:00:00,29.45,29.45,29.41,29.42,43004.0,23.5827,23.5827,23.5506,23.5586,43004.0
2017-08-14 11:05:00,29.43,29.44,29.41,29.41,17956.0,23.5667,23.5747,23.5506,23.5506,17956.0
2017-08-14 11:10:00,29.41,29.42,29.4,29.41,34006.0,23.5506,23.5586,23.5426,23.5506,34006.0
2017-08-14 11:15:00,29.41,29.42,29.37,29.39,48379.0,23.5506,23.5586,23.5186,23.5346,48379.0
2017-08-14 11:20:00,29.39,29.39,29.36,29.36,30136.0,23.5346,23.5346,23.5106,23.5106,30136.0
2017-08-14 11:25:00,29.37,29.41,29.36,29.41,20236.0,23.5186,23.5506,23.5106,23.5506,20236.0
2017-08-14 11:30:00,29.4,29.41,29.39,29.4,32724.0,23.5426,23.5506,23.5346,23.5426,32724.0
2017-08-14 11:35:00,29.4,29.4,29.38,29.39,22221.0,23.5426,23.5426,23.5266,23.5346,22221.0
2017-08-14 11:40:00,29.39,29.41,29.38,29.4,28907.0,23.5346,23.5506,23.5266,23.5426,28907.0
2017-08-14 11:45:00,29.41,29.43,29.4,29.43,25150.0,23.5506,23.5667,23.5426,23.5667,25150.0
2017-08-14 11:50:00,29.42,29.42,29.41,29.41,23393.0,23.5586,23.5586,23.5506,23.5506,23393.0
2017-08-14 11:55:00,29.42,29.42,29.4,29.4,45010.0,23.5586,23.5586,23.5426,23.5426,45010.0
2017-08-14 12:00:00,29.41,29.43,29.4,29.42,55851.0,23.5506,23.5667,23.5426,23.5586,55851.0
2017-08-14 12:05:00,29.42,29.43,29.39,29.39,33343.0,23.5586,23.5667,23.5346,23.5346,33343.0
2017-08-14 12:10:00,29.39,29.4,29.37,29.37,16925.0,23.5346,23.5426,23.5186,23.5186,16925.0
2017-08-14 12:15:00,29.37,29.37,29.31,29.32,35171.0,23.5186,23.5186,23.4706,23.4786,35171.0
2017-08-14 12:20:00,29.32,29.37,29.32,29.37,33185.0,23.4786,23.5186,23.4786,23.5186,33185.0
2017-08-14 12:25:00,29.37,29.37,29.34,29.34,19329.0,23.5186,23.5186,23.4946,23.4946,19329.0
2017-08-14 12:30:00,29.34,29.36,29.34,29.36,24695.0,23.4946,23.5106,23.4946,23.5106,24695.0
2017-08-14 12:35:00,29.37,29.37,29.31,29.32,33468.0,23.5186,23.5186,23.4706,23.4786,33468.0
2017-08-14 12:40:00,29.32,29.35,29.31,29.35,19476.0,23.4786,23.5026,23.4706,23.5026,19476.0
2017-08-14 12:45:00,29.35,29.37,29.33,29.37,24037.0,23.5026,23.5186,23.4866,23.5186,24037.0
2017-08-14 12:50:00,29.36,29.37,29.35,29.35,16345.0,23.5106,23.5186,23.5026,23.5026,16345.0
2017-08-14 12:55:00,29.35,29.36,29.33,29.33,13544.0,23.5026,23.5106,23.4866,23.4866,13544.0
2017-08-14 13:00:00,29.33,29.37,29.33,29.35,44081.0,23.4866,23.5186,23.4866,23.5026,44081.0
2017-08-14 13:05:00,29.36,29.39,29.35,29.38,19824.0,23.5106,23.5346,23.5026,23.5266,19824.0
2017-08-14 13:10:00,29.39,29.39,29.36,29.37,22088.0,23.5346,23.5346,23.5106,23.5186,22088.0
2017-08-14 13:15:00,29.37,29.38,29.36,29.36,26802.0,23.5186,23.5266,23.5106,23.5106,26802.0
2017-08-14 13:20:00,29.37,29.37,29.36,29.37,9324.0,23.5186,23.5186,23.5106,23.5186,9324.0
2017-08-14 13:25:00,29.36,29.38,29.35,29.36,30074.0,23.5106,23.5266,23.5026,23.5106,30074.0
2017-08-14 13:30:00,29.36,29.38,29.36,29.37,11768.0,23.5106,23.5266,23.5106,23.5186,11768.0
2017-08-14 13:35:00,29.38,29.39,29.37,29.39,14050.0,23.5266,23.5346,23.5186,23.5346,14050.0
2017-08-14 13:40:00,29.39,29.39,29.37,29.39,31832.0,23.5346,23.5346,23.5186,23.5346,31832.0
2017-08-14 13:45:00,29.39,29.4,29.36,29.39,54043.0,23.5346,23.5426,23.5106,23.5346,54043.0
2017-08-14 13:50:00,29.39,29.41,29.38,29.41,28902.0,23.5346,23.5506,23.5266,23.5506,28902.0
2017-08-14 13:55:00,29.41,29.42,29.4,29.42,31902.0,23.5506,23.5586,23.5426,23.5586,31902.0
2017-08-14 14:00:00,29.42,29.43,29.4,29.42,34207.0,23.5586,23.5667,23.5426,23.5586,34207.0
2017-08-14 14:05:00,29.42,29.44,29.41,29.44,15089.0,23.5586,23.5747,23.5506,23.5747,15089.0
2017-08-14 14:10:00,29.44,29.44,29.43,29.43,18055.0,23.5747,23.5747,23.5667,23.5667,18055.0
2017-08-14 14:15:00,29.44,29.44,29.4,29.42,33259.0,23.5747,23.5747,23.5426,23.5586,33259.0
2017-08-14 14:20:00,29.42,29.43,29.41,29.43,18934.0,23.5586,23.5667,23.5506,23.5667,18934.0
2017-08-14 14:25:00,29.43,29.43,29.41,29.41,21329.0,23.5667,23.5667,23.5506,23.5506,21329.0
2017-08-14 14:30:00,29.42,29.42,29.41,29.42,8721.0,23.5586,23.5586,23.5506,23.5586,8721.0
2017-08-14 14:35:00,29.41,29.44,29.41,29.42,28139.0,23.5506,23.5747,23.5506,23.5586,28139.0
2017-08-14 14:40:00,29.42,29.42,29.39,29.4,24110.0,23.5586,23.5586,23.5346,23.5426,24110.0
2017-08-14 14:45:00,29.4,29.4,29.37,29.37,28401.0,23.5426,23.5426,23.5186,23.5186,28401.0
2017-08-14 14:50:00,29.37,29.37,29.34,29.34,25685.0,23.5186,23.5186,23.4946,23.4946,25685.0
2017-08-14 14:55:00,29.34,29.37,29.33,29.34,30806.0,23.4946,23.5186,23.4866,23.4946,30806.0
2017-08-14 15:00:00,29.33,29.35,29.33,29.34,24405.0,23.4866,23.5026,23.4866,23.4946,24405.0
2017-08-14 15:05:00,29.34,29.35,29.33,29.35,24368.0,23.4946,23.5026,23.4866,23.5026,24368.0
2017-08-14 15:10:00,29.35,29.36,29.34,29.36,25990.0,23.5026,23.5106,23.4946,23.5106,25990.0
2017-08-14 15:15:00,29.37,29.4,29.34,29.39,43288.0,23.5186,23.5426,23.4946,23.5346,43288.0
2017-08-14 15:20:00,29.38,29.42,29.38,29.42,32623.0,23.5266,23.5586,23.5266,23.5586,32623.0
2017-08-14 15:25:00,29.42,29.45,29.41,29.43,59779.0,23.5586,23.5827,23.5506,23.5667,59779.0
2017-08-14 15:30:00,29.43,29.45,29.43,29.44,45021.0,23.5667,23.5827,23.5667,23.5747,45021.0
2017-08-14 15:35:00,29.43,29.44,29.42,29.42,24464.0,23.5667,23.5747,23.5586,23.5586,24464.0
2017-08-14 15:40:00,29.42,29.44,29.41,29.44,82285.0,23.5586,23.5747,23.5506,23.5747,82285.0
2017-08-14 15:45:00,29.44,29.44,29.4,29.41,84540.0,23.5747,23.5747,23.5426,23.5506,84540.0
2017-08-14 15:50:00,29.41,29.44,29.4,29.41,159126.0,23.5506,23.5747,23.5426,23.5506,159126.0
2017-08-14 15:55:00,29.42,29.44,29.4,29.41,307488.0,23.5586,23.5747,23.5426,23.5506,307488.0
2017-08-15 09:30:00,28.52,28.77,28.36,28.7,896064.0,22.838,23.0381,22.7098,22.9821,896064.0
2017-08-15 09:35:00,28.69,28.89,28.65,28.83,545505.0,22.9741,23.1342,22.9421,23.0862,545505.0
2017-08-15 09:40:00,28.83,28.88,28.7,28.73,276883.0,23.0862,23.1262,22.9821,23.0061,276883.0
2017-08-15 09:45:00,28.74,28.76,28.56,28.6,434933.0,23.0141,23.0301,22.87,22.902,434933.0
2017-08-15 09:50:00,28.6,28.78,28.58,28.76,303737.0,22.902,23.0462,22.886,23.0301,303737.0
2017-08-15 09:55:00,28.76,28.83,28.7,28.71,113107.0,23.0301,23.0862,22.9821,22.9901,113107.0
2017-08-15 10:00:00,28.71,28.74,28.57,28.59,182044.0,22.9901,23.0141,22.878,22.894,182044.0
2017-08-15 10:05:00,28.59,28.61,28.5,28.56,281803.0,22.894,22.91,22.8219,22.87,281803.0
2017-08-15 10:10:00,28.56,28.63,28.43,28.49,299082.0,22.87,22.926,22.7659,22.8139,299082.0
2017-08-15 10:15:00,28.5,28.54,28.49,28.54,102504.0,22.8219,22.854,22.8139,22.854,102504.0
2017-08-15 10:20:00,28.54,28.56,28.47,28.51,126289.0,22.854,22.87,22.7979,22.8299,126289.0
2017-08-15 10:25:00,28.51,28.62,28.5,28.59,107250.0,22.8299,22.918,22.8219,22.894,107250.0
2017-08-15 10:30:00,28.6,28.61,28.54,28.6,94556.0,22.902,22.91,22.854,22.902,94556.0
2017-08-15 10:35:00,28.59,28.61,28.56,28.58,88325.0,22.894,22.91,22.87,22.886,88325.0
2017-08-15 10:40:00,28.58,28.68,28.58,28.68,106071.0,22.886,22.9661,22.886,22.9661,106071.0
2017-08-15 10:45:00,28.69,28.69,28.63,28.63,95201.0,22.9741,22.9741,22.926,22.926,95201.0
2017-08-15 10:50:00,28.63,28.65,28.56,28.57,151113.0,22.926,22.9421,22.87,22.878,151113.0
2017-08-15 10:55:00,28.57,28.6,28.55,28.57,60874.0,22.878,22.902,22.862,22.878,60874.0
2017-08-15 11:00:00,28.58,28.62,28.57,28.62,76340.0,22.886,22.918,22.878,22.918,76340.0
2017-08-15 11:05:00,28.63,28.66,28.62,28.63,66270.0,22.926,22.9501,22.918,22.926,66270.0
2017-08-15 11:10:00,28.64,28.68,28.63,28.67,63473.0,22.934,22.9661,22.926,22.9581,63473.0
2017-08-15 11:15:00,28.67,28.67,28.62,28.63,60001.0,22.9581,22.9581,22.918,22.926,60001.0
2017-08-15 11:20:00,28.64,28.68,28.63,28.66,119928.0,22.934,22.9661,22.926,22.9501,119928.0
2017-08-15 11:25:00,28.65,28.66,28.6,28.61,77096.0,22.9421,22.9501,22.902,22.91,77096.0
2017-08-15 11:30:00,28.61,28.64,28.59,28.62,98763.0,22.91,22.934,22.894,22.918,98763.0
2017-08-15 11:35:00,28.63,28.63,28.58,28.59,80263.0,22.926,22.926,22.886,22.894,80263.0
2017-08-15 11:40:00,28.6,28.61,28.57,28.61,108096.0,22.902,22.91,22.878,22.91,108096.0
2017-08-15 11:45:00,28.6,28.61,28.57,28.58,87489.0,22.902,22.91,22.878,22.886,87489.0
2017-08-15 11:50:00,28.58,28.58,28.52,28.52,101725.0,22.886,22.886,22.838,22.838,101725.0
2017-08-15 11:55:00,28.52,28.53,28.48,28.51,120153.0,22.838,22.846,22.8059,22.8299,120153.0
2017-08-15 12:00:00,28.52,28.57,28.51,28.55,81372.0,22.838,22.878,22.8299,22.862,81372.0
2017-08-15 12:05:00,28.55,28.55,28.51,28.54,81829.0,22.862,22.862,22.8299,22.854,81829.0
2017-08-15 12:10:00,28.54,28.56,28.53,28.54,91933.0,22.854,22.87,22.846,22.854,91933.0
2017-08-15 12:15:00,28.54,28.56,28.53,28.54,83596.0,22.854,22.87,22.846,22.854,83596.0
2017-08-15 12:20:00,28.55,28.56,28.53,28.54,86744.0,22.862,22.87,22.846,22.854,86744.0
2017-08-15 12:25:00,28.54,28.56,28.48,28.49,262321.0,22.854,22.87,22.8059,22.8139,262321.0
2017-08-15 12:30:00,28.5,28.5,28.44,28.48,135085.0,22.8219,22.8219,22.7739,22.8059,135085.0
2017-08-15 12:35:00,28.49,28.5,28.47,28.48,126362.0,22.8139,22.8219,22.7979,22.8059,126362.0
2017-08-15 12:40:00,28.48,28.48,28.41,28.43,237912.0,22.8059,22.8059,22.7499,22.7659,237912.0
2017-08-15 12:45:00,28.43,28.46,28.42,28.43,80721.0,22.7659,22.7899,22.7579,22.7659,80721.0
2017-08-15 12:50:00,28.43,28.44,28.42,28.43,53742.0,22.7659,22.7739,22.7579,22.7659,53742.0
2017-08-15 12:55:00,28.43,28.43,28.35,28.36,191078.0,22.7659,22.7659,22.7018,22.7098,191078.0
2017-08-15 13:00:00,28.35,28.36,28.27,28.3,236357.0,22.7018,22.7098,22.6378,22.6618,236357.0
2017-08-15 13:05:00,28.31,28.36,28.31,28.34,152005.0,22.6698,22.7098,22.6698,22.6938,152005.0
2017-08-15 13:10:00,28.35,28.41,28.35,28.41,96897.0,22.7018,22.7499,22.7018,22.7499,96897.0
2017-08-15 13:15:00,28.41,28.45,28.39,28.44,59994.0,22.7499,22.7819,22.7339,22.7739,59994.0
2017-08-15 13:20:00,28.43,28.5,28.43,28.5,136083.0,22.7659,22.8219,22.7659,22.8219,136083.0
2017-08-15 13:25:00,28.5,28.56,28.48,28.54,95659.0,22.8219,22.87,22.8059,22.854,95659.0
2017-08-15 13:30:00,28.55,28.57,28.53,28.55,106692.0,22.862,22.878,22.846,22.862,106692.0
2017-08-15 13:35:00,28.55,28.58,28.54,28.57,52883.0,22.862,22.886,22.854,22.878,52883.0
2017-08-15 13:40:00,28.58,28.61,28.57,28.59,102918.0,22.886,22.91,22.878,22.894,102918.0
2017-08-15 13:45:00,28.59,28.6,28.57,28.6,60144.0,22.894,22.902,22.878,22.902,60144.0
2017-08-15 13:50:00,28.59,28.6,28.55,28.56,83137.0,22.894,22.902,22.862,22.87,83137.0
2017-08-15 13:55:00,28.55,28.57,28.54,28.57,96587.0,22.862,22.878,22.854,22.878,96587.0
2017-08-15 14:00:00,28.57,28.59,28.56,28.59,63584.0,22.878,22.894,22.87,22.894,63584.0
2017-08-15 14:05:00,28.59,28.61,28.58,28.6,65660.0,22.894,22.91,22.886,22.902,65660.0
2017-08-15 14:10:00,28.6,28.62,28.51,28.51,97759.0,22.902,22.918,22.8299,22.8299,97759.0
2017-08-15 14:15:00,28.51,28.53,28.51,28.52,62102.0,22.8299,22.846,22.8299,22.838,62102.0
2017-08-15 14:20:00,28.52,28.56,28.51,28.53,89463.0,22.838,22.87,22.8299,22.846,89463.0
2017-08-15 14:25:00,28.54,28.54,28.51,28.51,88225.0,22.854,22.854,22.8299,22.8299,88225.0
2017-08-15 14:30:00,28.51,28.51,28.46,28.46,103553.0,22.8299,22.8299,22.7899,22.7899,103553.0
2017-08-15 14:35:00,28.46,28.47,28.42,28.42,99101.0,22.7899,22.7979,22.7579,22.7579,99101.0
2017-08-15 14:40:00,28.43,28.43,28.37,28.38,240879.0,22.7659,22.7659,22.7178,22.7258,240879.0
2017-08-15 14:45:00,28.37,28.41,28.36,28.4,155596.0,22.7178,22.7499,22.7098,22.7419,155596.0
2017-08-15 14:50:00,28.41,28.47,28.39,28.47,122297.0,22.7499,22.7979,22.7339,22.7979,122297.0
2017-08-15 14:55:00,28.47,28.54,28.46,28.54,100849.0,22.7979,22.854,22.7899,22.854,100849.0
2017-08-15 15:00:00,28.53,28.56,28.53,28.54,88338.0,22.846,22.87,22.846,22.854,88338.0
2017-08-15 15:05:00,28.55,28.57,28.54,28.55,81946.0,22.862,22.878,22.854,22.862,81946.0
2017-08-15 15:10:00,28.55,28.59,28.55,28.58,65447.0,22.862,22.894,22.862,22.886,65447.0
2017-08-15 15:15:00,28.58,28.6,28.57,28.6,89519.0,22.886,22.902,22.878,22.902,89519.0
2017-08-15 15:20:00,28.6,28.61,28.54,28.55,188600.0,22.902,22.91,22.854,22.862,188600.0
2017-08-15 15:25:00,28.55,28.61,28.54,28.58,152652.0,22.862,22.91,22.854,22.886,152652.0
2017-08-15 15:30:00,28.57,28.59,28.56,28.57,105865.0,22.878,22.894,22.87,22.878,105865.0
2017-08-15 15:35:00,28.57,28.57,28.51,28.55,180092.0,22.878,22.878,22.8299,22.862,180092.0
2017-08-15 15:40:00,28.55,28.57,28.52,28.55,184471.0,22.862,22.878,22.838,22.862,184471.0
2017-08-15 15:45:00,28.54,28.55,28.52,28.52,145278.0,22.854,22.862,22.838,22.838,145278.0
2017-08-15 15:50:00,28.52,28.53,28.49,28.5,204502.0,22.838,22.846,22.8139,22.8219,204502.0
2017-08-15 15:55:00,28.49,28.51,28.47,28.49,368441.0,22.8139,22.8299,22.7979,22.8139,368441.0
2017-08-16 09:30:00,28.6,28.72,28.51,28.7,216340.0,22.902,22.9981,22.8299,22.9821,216340.0
2017-08-16 09:35:00,28.68,28.76,28.65,28.69,102800.0,22.9661,23.0301,22.9421,22.9741,102800.0
2017-08-16 09:40:00,28.69,28.75,28.6,28.65,193954.0,22.9741,23.0221,22.902,22.9421,193954.0
2017-08-16 09:45:00,28.65,28.65,28.52,28.53,123533.0,22.9421,22.9421,22.838,22.846,123533.0
2017-08-16 09:50:00,28.53,28.6,28.47,28.54,80172.0,22.846,22.902,22.7979,22.854,80172.0
2017-08-16 09:55:00,28.54,28.62,28.54,28.62,60009.0,22.854,22.918,22.854,22.918,60009.0
2017-08-16 10:00:00,28.63,28.64,28.6,28.63,48025.0,22.926,22.934,22.902,22.926,48025.0
2017-08-16 10:05:00,28.64,28.68,28.61,28.62,55734.0,22.934,22.9661,22.91,22.918,55734.0
2017-08-16 10:10:00,28.62,28.62,28.55,28.57,59164.0,22.918,22.918,22.862,22.878,59164.0
2017-08-16 10:15:00,28.57,28.58,28.51,28.51,51908.0,22.878,22.886,22.8299,22.8299,51908.0
2017-08-16 10:20:00,28.52,28.54,28.49,28.53,54867.0,22.838,22.854,22.8139,22.846,54867.0
2017-08-16 10:25:00,28.54,28.57,28.51,28.53,47036.0,22.854,22.878,22.8299,22.846,47036.0
2017-08-16 10:30:00,28.53,28.54,28.45,28.48,108162.0,22.846,22.854,22.7819,22.8059,108162.0
2017-08-16 10:35:00,28.48,28.5,28.45,28.46,84459.0,22.8059,22.8219,22.7819,22.7899,84459.0
2017-08-16 10:40:00,28.46,28.48,28.44,28.45,94548.0,22.7899,22.8059,22.7739,22.7819,94548.0
2017-08-16 10:45:00,28.45,28.51,28.44,28.5,103129.0,22.7819,22.8299,22.7739,22.8219,103129.0
2017-08-16 10:50:00,28.51,28.52,28.48,28.5,71441.0,22.8299,22.838,22.8059,22.8219,71441.0
2017-08-16 10:55:00,28.5,28.5,28.42,28.43,133859.0,22.8219,22.8219,22.7579,22.7659,133859.0
2017-08-16 11:00:00,28.43,28.45,28.41,28.42,61578.0,22.7659,22.7819,22.7499,22.7579,61578.0
2017-08-16 11:05:00,28.42,28.42,28.35,28.39,141750.0,22.7579,22.7579,22.7018,22.7339,141750.0
2017-08-16 11:10:00,28.39,28.4,28.37,28.37,66713.0,22.7339,22.7419,22.7178,22.7178,66713.0
2017-08-16 11:15:00,28.37,28.37,28.33,28.33,81417.0,22.7178,22.7178,22.6858,22.6858,81417.0
2017-08-16 11:20:00,28.33,28.35,28.32,28.34,70880.0,22.6858,22.7018,22.6778,22.6938,70880.0
2017-08-16 11:25:00,28.34,28.37,28.34,28.37,115860.0,22.6938,22.7178,22.6938,22.7178,115860.0
2017-08-16 11:30:00,28.36,28.37,28.33,28.34,77397.0,22.7098,22.7178,22.6858,22.6938,77397.0
2017-08-16 11:35:00,28.35,28.49,28.34,28.48,141160.0,22.7018,22.8139,22.6938,22.8059,141160.0
2017-08-16 11:40:00,28.49,28.55,28.47,28.52,74202.0,22.8139,22.862,22.7979,22.838,74202.0
2017-08-16 11:45:00,28.52,28.54,28.52,28.53,36529.0,22.838,22.854,22.838,22.846,36529.0
2017-08-16 11:50:00,28.53,28.55,28.51,28.54,49443.0,22.846,22.862,22.8299,22.854,49443.0
2017-08-16 11:55:00,28.55,28.58,28.55,28.58,34496.0,22.862,22.886,22.862,22.886,34496.0
2017-08-16 12:00:00,28.58,28.6,28.57,28.59,25771.0,22.886,22.902,22.878,22.894,25771.0
2017-08-16 12:05:00,28.59,28.6,28.56,28.57,57687.0,22.894,22.902,22.87,22.878,57687.0
2017-08-16 12:10:00,28.57,28.6,28.56,28.59,36355.0,22.878,22.902,22.87,22.894,36355.0
2017-08-16 12:15:00,28.59,28.61,28.58,28.61,33671.0,22.894,22.91,22.886,22.91,33671.0
2017-08-16 12:20:00,28.6,28.61,28.56,28.56,21132.0,22.902,22.91,22.87,22.87,21132.0
2017-08-16 12:25:00,28.57,28.61,28.56,28.58,34766.0,22.878,22.91,22.87,22.886,34766.0
2017-08-16 12:30:00,28.58,28.61,28.58,28.61,26832.0,22.886,22.91,22.886,22.91,26832.0
2017-08-16 12:35:00,28.6,28.62,28.58,28.61,35107.0,22.902,22.918,22.886,22.91,35107.0
2017-08-16 12:40:00,28.61,28.62,28.6,28.61,20103.0,22.91,22.918,22.902,22.91,20103.0
2017-08-16 12:45:00,28.62,28.65,28.61,28.63,32720.0,22.918,22.9421,22.91,22.926,32720.0
2017-08-16 12:50:00,28.62,28.63,28.58,28.6,25727.0,22.918,22.926,22.886,22.902,25727.0
2017-08-16 12:55:00,28.6,28.6,28.57,28.58,28110.0,22.902,22.902,22.878,22.886,28110.0
2017-08-16 13:00:00,28.59,28.59,28.57,28.58,26539.0,22.894,22.894,22.878,22.886,26539.0
2017-08-16 13:05:00,28.58,28.61,28.58,28.61,36884.0,22.886,22.91,22.886,22.91,36884.0
2017-08-16 13:10:00,28.61,28.61,28.55,28.55,58335.0,22.91,22.91,22.862,22.862,58335.0
2017-08-16 13:15:00,28.55,28.58,28.54,28.58,20988.0,22.862,22.886,22.854,22.886,20988.0
2017-08-16 13:20:00,28.57,28.59,28.55,28.59,32752.0,22.878,22.894,22.862,22.894,32752.0
2017-08-16 13:25:00,28.59,28.6,28.55,28.58,51886.0,22.894,22.902,22.862,22.886,51886.0
2017-08-16 13:30:00,28.58,28.58,28.53,28.55,57938.0,22.886,22.886,22.846,22.862,57938.0
2017-08-16 13:35:00,28.56,28.57,28.55,28.57,30781.0,22.87,22.878,22.862,22.878,30781.0
2017-08-16 13:40:00,28.56,28.56,28.52,28.56,44067.0,22.87,22.87,22.838,22.87,44067.0
2017-08-16 13:45:00,28.55,28.57,28.54,28.56,28327.0,22.862,22.878,22.854,22.87,28327.0
2017-08-16 13:50:00,28.57,28.57,28.53,28.54,39038.0,22.878,22.878,22.846,22.854,39038.0
2017-08-16 13:55:00,28.53,28.57,28.52,28.57,32167.0,22.846,22.878,22.838,22.878,32167.0
2017-08-16 14:00:00,28.57,28.66,28.54,28.6,76446.0,22.878,22.9501,22.854,22.902,76446.0
2017-08-16 14:05:00,28.6,28.62,28.58,28.59,60262.0,22.902,22.918,22.886,22.894,60262.0
2017-08-16 14:10:00,28.59,28.6,28.53,28.55,74370.0,22.894,22.902,22.846,22.862,74370.0
2017-08-16 14:15:00,28.54,28.6,28.5,28.51,94706.0,22.854,22.902,22.8219,22.8299,94706.0
2017-08-16 14:20:00,28.51,28.52,28.43,28.46,89412.0,22.8299,22.838,22.7659,22.7899,89412.0
2017-08-16 14:25:00,28.47,28.51,28.46,28.49,43029.0,22.7979,22.8299,22.7899,22.8139,43029.0
2017-08-16 14:30:00,28.49,28.5,28.46,28.5,46558.0,22.8139,22.8219,22.7899,22.8219,46558.0
2017-08-16 14:35:00,28.49,28.5,28.48,28.49,25897.0,22.8139,22.8219,22.8059,22.8139,25897.0
2017-08-16 14:40:00,28.49,28.49,28.46,28.48,35397.0,22.8139,22.8139,22.7899,22.8059,35397.0
2017-08-16 14:45:00,28.48,28.5,28.44,28.46,159338.0,22.8059,22.8219,22.7739,22.7899,159338.0
2017-08-16 14:50:00,28.46,28.46,28.42,28.44,131624.0,22.7899,22.7899,22.7579,22.7739,131624.0
2017-08-16 14:55:00,28.44,28.45,28.43,28.44,80092.0,22.7739,22.7819,22.7659,22.7739,80092.0
2017-08-16 15:00:00,28.45,28.46,28.44,28.45,78170.0,22.7819,22.7899,22.7739,22.7819,78170.0
2017-08-16 15:05:00,28.45,28.45,28.39,28.4,74495.0,22.7819,22.7819,22.7339,22.7419,74495.0
2017-08-16 15:10:00,28.4,28.4,28.37,28.38,133797.0,22.7419,22.7419,22.7178,22.7258,133797.0
2017-08-16 15:15:00,28.37,28.39,28.33,28.34,233007.0,22.7178,22.7339,22.6858,22.6938,233007.0
2017-08-16 15:20:00,28.34,28.4,28.33,28.37,125391.0,22.6938,22.7419,22.6858,22.7178,125391.0
2017-08-16 15:25:00,28.38,28.4,28.37,28.4,85997.0,22.7258,22.7419,22.7178,22.7419,85997.0
2017-08-16 15:30:00,28.4,28.43,28.38,28.41,214345.0,22.7419,22.7659,22.7258,22.7499,214345.0
2017-08-16 15:35:00,28.41,28.48,28.37,28.48,250280.0,22.7499,22.8059,22.7178,22.8059,250280.0
2017-08-16 15:40:00,28.48,28.5,28.45,28.46,171394.0,22.8059,22.8219,22.7819,22.7899,171394.0
2017-08-16 15:45:00,28.46,28.47,28.43,28.43,132376.0,22.7899,22.7979,22.7659,22.7659,132376.0
2017-08-16 15:50:00,28.44,28.44,28.42,28.42,157377.0,22.7739,22.7739,22.7579,22.7579,157377.0
2017-08-16 15:55:00,28.43,28.45,28.41,28.45,387038.0,22.7659,22.7819,22.7499,22.7819,387038.0
2017-08-17 09:30:00,28.29,28.5,28.25,28.48,149424.0,22.6538,22.8219,22.6217,22.8059,149424.0
2017-08-17 09:35:00,28.48,28.49,28.4,28.42,58918.0,22.8059,22.8139,22.7419,22.7579,58918.0
2017-08-17 09:40:00,28.42,28.45,28.4,28.43,48275.0,22.7579,22.7819,22.7419,22.7659,48275.0
2017-08-17 09:45:00,28.43,28.47,28.42,28.47,30668.0,22.7659,22.7979,22.7579,22.7979,30668.0
2017-08-17 09:50:00,28.48,28.48,28.44,28.46,32501.0,22.8059,22.8059,22.7739,22.7899,32501.0
2017-08-17 09:55:00,28.46,28.51,28.42,28.42,85220.0,22.7899,22.8299,22.7579,22.7579,85220.0
2017-08-17 10:00:00,28.42,28.45,28.38,28.42,75604.0,22.7579,22.7819,22.7258,22.7579,75604.0
2017-08-17 10:05:00,28.42,28.47,28.41,28.46,48196.0,22.7579,22.7979,22.7499,22.7899,48196.0
2017-08-17 10:10:00,28.45,28.47,28.38,28.39,77125.0,22.7819,22.7979,22.7258,22.7339,77125.0
2017-08-17 10:15:00,28.39,28.39,28.33,28.37,47228.0,22.7339,22.7339,22.6858,22.7178,47228.0
2017-08-17 10:20:00,28.36,28.36,28.32,28.33,52199.0,22.7098,22.7098,22.6778,22.6858,52199.0
2017-08-17 10:25:00,28.33,28.33,28.26,28.3,98427.0,22.6858,22.6858,22.6298,22.6618,98427.0
2017-08-17 10:30:00,28.3,28.34,28.28,28.29,158861.0,22.6618,22.6938,22.6458,22.6538,158861.0
2017-08-17 10:35:00,28.3,28.32,28.27,28.29,80830.0,22.6618,22.6778,22.6378,22.6538,80830.0
2017-08-17 10:40:00,28.29,28.3,28.24,28.24,105178.0,22.6538,22.6618,22.6137,22.6137,105178.0
2017-08-17 10:45:00,28.25,28.26,28.21,28.22,134852.0,22.6217,22.6298,22.5897,22.5977,134852.0
2017-08-17 10:50:00,28.22,28.27,28.19,28.27,86988.0,22.5977,22.6378,22.5737,22.6378,86988.0
2017-08-17 10:55:00,28.28,28.31,28.25,28.27,78400.0,22.6458,22.6698,22.6217,22.6378,78400.0
2017-08-17 11:00:00,28.26,28.33,28.26,28.3,62168.0,22.6298,22.6858,22.6298,22.6618,62168.0
2017-08-17 11:05:00,28.3,28.33,28.29,28.3,85436.0,22.6618,22.6858,22.6538,22.6618,85436.0
2017-08-17 11:10:00,28.3,28.32,28.26,28.27,77329.0,22.6618,22.6778,22.6298,22.6378,77329.0
2017-08-17 11:15:00,28.28,28.29,28.25,28.29,56558.0,22.6458,22.6538,22.6217,22.6538,56558.0
2017-08-17 11:20:00,28.29,28.32,28.28,28.3,42008.0,22.6538,22.6778,22.6458,22.6618,42008.0
2017-08-17 11:25:00,28.3,28.33,28.27,28.28,85739.0,22.6618,22.6858,22.6378,22.6458,85739.0
2017-08-17 11:30:00,28.28,28.3,28.25,28.26,46672.0,22.6458,22.6618,22.6217,22.6298,46672.0
2017-08-17 11:35:00,28.26,28.28,28.24,28.25,73668.0,22.6298,22.6458,22.6137,22.6217,73668.0
2017-08-17 11:40:00,28.26,28.27,28.23,28.25,40240.0,22.6298,22.6378,22.6057,22.6217,40240.0
2017-08-17 11:45:00,28.25,28.28,28.22,28.23,40468.0,22.6217,22.6458,22.5977,22.6057,40468.0
2017-08-17 11:50:00,28.23,28.25,28.23,28.24,29990.0,22.6057,22.6217,22.6057,22.6137,29990.0
2017-08-17 11:55:00,28.25,28.25,28.23,28.25,30716.0,22.6217,22.6217,22.6057,22.6217,30716.0
2017-08-17 12:00:00,28.25,28.29,28.23,28.29,40299.0,22.6217,22.6538,22.6057,22.6538,40299.0
2017-08-17 12:05:00,28.29,28.3,28.27,28.27,56405.0,22.6538,22.6618,22.6378,22.6378,56405.0
2017-08-17 12:10:00,28.26,28.27,28.24,28.25,42289.0,22.6298,22.6378,22.6137,22.6217,42289.0
2017-08-17 12:15:00,28.24,28.24,28.19,28.22,50340.0,22.6137,22.6137,22.5737,22.5977,50340.0
2017-08-17 12:20:00,28.22,28.24,28.21,28.23,23698.0,22.5977,22.6137,22.5897,22.6057,23698.0
2017-08-17 12:25:00,28.24,28.27,28.22,28.27,31473.0,22.6137,22.6378,22.5977,22.6378,31473.0
2017-08-17 12:30:00,28.27,28.27,28.23,28.26,22039.0,22.6378,22.6378,22.6057,22.6298,22039.0
2017-08-17 12:35:00,28.25,28.26,28.2,28.2,69911.0,22.6217,22.6298,22.5817,22.5817,69911.0
2017-08-17 12:40:00,28.2,28.21,28.17,28.18,26819.0,22.5817,22.5897,22.5577,22.5657,26819.0
2017-08-17 12:45:00,28.17,28.19,28.17,28.18,48794.0,22.5577,22.5737,22.5577,22.5657,48794.0
2017-08-17 12:50:00,28.18,28.18,28.14,28.16,100243.0,22.5657,22.5657,22.5337,22.5497,100243.0
2017-08-17 12:55:00,28.16,28.17,28.12,28.15,90830.0,22.5497,22.5577,22.5176,22.5417,90830.0
2017-08-17 13:00:00,28.15,28.15,28.08,28.09,93794.0,22.5417,22.5417,22.4856,22.4936,93794.0
2017-08-17 13:05:00,28.1,28.11,28.09,28.1,97473.0,22.5016,22.5096,22.4936,22.5016,97473.0
2017-08-17 13:10:00,28.1,28.1,28.05,28.05,83253.0,22.5016,22.5016,22.4616,22.4616,83253.0
2017-08-17 13:15:00,28.05,28.11,28.05,28.09,64956.0,22.4616,22.5096,22.4616,22.4936,64956.0
2017-08-17 13:20:00,28.09,28.1,28.05,28.08,37886.0,22.4936,22.5016,22.4616,22.4856,37886.0
2017-08-17 13:25:00,28.08,28.12,28.07,28.1,43825.0,22.4856,22.5176,22.4776,22.5016,43825.0
2017-08-17 13:30:00,28.1,28.12,28.08,28.1,46651.0,22.5016,22.5176,22.4856,22.5016,46651.0
2017-08-17 13:35:00,28.1,28.12,28.1,28.11,111945.0,22.5016,22.5176,22.5016,22.5096,111945.0
2017-08-17 13:40:00,28.12,28.12,28.09,28.1,54712.0,22.5176,22.5176,22.4936,22.5016,54712.0
2017-08-17 13:45:00,28.09,28.1,28.05,28.05,61109.0,22.4936,22.5016,22.4616,22.4616,61109.0
2017-08-17 13:50:00,28.05,28.07,28.02,28.07,89402.0,22.4616,22.4776,22.4376,22.4776,89402.0
2017-08-17 13:55:00,28.06,28.1,28.05,28.1,75234.0,22.4696,22.5016,22.4616,22.5016,75234.0
2017-08-17 14:00:00,28.1,28.12,28.07,28.08,64712.0,22.5016,22.5176,22.4776,22.4856,64712.0
2017-08-17 14:05:00,28.09,28.12,28.08,28.11,48866.0,22.4936,22.5176,22.4856,22.5096,48866.0
2017-08-17 14:10:00,28.11,28.12,28.08,28.1,52602.0,22.5096,22.5176,22.4856,22.5016,52602.0
2017-08-17 14:15:00,28.1,28.1,28.03,28.06,66797.0,22.5016,22.5016,22.4456,22.4696,66797.0
2017-08-17 14:20:00,28.05,28.07,28.05,28.07,42115.0,22.4616,22.4776,22.4616,22.4776,42115.0
2017-08-17 14:25:00,28.08,28.11,28.07,28.1,43398.0,22.4856,22.5096,22.4776,22.5016,43398.0
2017-08-17 14:30:00,28.1,28.11,28.08,28.09,74671.0,22.5016,22.5096,22.4856,22.4936,74671.0
2017-08-17 14:35:00,28.09,28.11,28.06,28.06,43219.0,22.4936,22.5096,22.4696,22.4696,43219.0
2017-08-17 14:40:00,28.06,28.09,28.05,28.05,53900.0,22.4696,22.4936,22.4616,22.4616,53900.0
2017-08-17 14:45:00,28.05,28.08,28.05,28.07,45689.0,22.4616,22.4856,22.4616,22.4776,45689.0
2017-08-17 14:50:00,28.07,28.08,28.04,28.07,65727.0,22.4776,22.4856,22.4536,22.4776,65727.0
2017-08-17 14:55:00,28.07,28.1,28.05,28.09,48612.0,22.4776,22.5016,22.4616,22.4936,48612.0
2017-08-17 15:00:00,28.09,28.09,28.05,28.06,72941.0,22.4936,22.4936,22.4616,22.4696,72941.0
2017-08-17 15:05:00,28.06,28.07,28.04,28.05,55490.0,22.4696,22.4776,22.4536,22.4616,55490.0
2017-08-17 15:10:00,28.05,28.06,27.96,27.98,246917.0,22.4616,22.4696,22.3895,22.4055,246917.0
2017-08-17 15:15:00,27.98,27.99,27.93,27.95,124265.0,22.4055,22.4135,22.3655,22.3815,124265.0
2017-08-17 15:20:00,27.94,28.0,27.94,27.97,101838.0,22.3735,22.4216,22.3735,22.3975,101838.0
2017-08-17 15:25:00,27.97,28.0,27.96,27.99,93332.0,22.3975,22.4216,22.3895,22.4135,93332.0
2017-08-17 15:30:00,27.99,28.03,27.97,28.02,124702.0,22.4135,22.4456,22.3975,22.4376,124702.0
2017-08-17 15:35:00,28.02,28.03,27.98,27.99,117954.0,22.4376,22.4456,22.4055,22.4135,117954.0
2017-08-17 15:40:00,27.99,28.0,27.95,27.96,151304.0,22.4135,22.4216,22.3815,22.3895,151304.0
2017-08-17 15:45:00,27.96,27.96,27.91,27.91,210508.0,22.3895,22.3895,22.3495,22.3495,210508.0
2017-08-17 15:50:00,27.91,27.91,27.86,27.9,272506.0,22.3495,22.3495,22.3094,22.3415,272506.0
2017-08-17 15:55:00,27.89,27.9,27.85,27.87,370934.0,22.3335,22.3415,22.3014,22.3175,370934.0
2017-08-18 09:30:00,27.82,27.86,27.71,27.83,335800.0,22.2774,22.3094,22.1893,22.2854,335800.0
2017-08-18 09:35:00,27.84,27.9,27.83,27.87,50686.0,22.2934,22.3415,22.2854,22.3175,50686.0
2017-08-18 09:40:00,27.86,27.91,27.86,27.91,51102.0,22.3094,22.3495,22.3094,22.3495,51102.0
2017-08-18 09:45:00,27.91,27.95,27.9,27.94,37026.0,22.3495,22.3815,22.3415,22.3735,37026.0
2017-08-18 09:50:00,27.94,27.96,27.87,27.9,58350.0,22.3735,22.3895,22.3175,22.3415,58350.0
2017-08-18 09:55:00,27.89,27.92,27.87,27.89,52691.0,22.3335,22.3575,22.3175,22.3335,52691.0
2017-08-18 10:00:00,27.89,27.94,27.87,27.94,139407.0,22.3335,22.3735,22.3175,22.3735,139407.0
2017-08-18 10:05:00,27.94,28.0,27.94,27.99,55195.0,22.3735,22.4216,22.3735,22.4135,55195.0
2017-08-18 10:10:00,27.99,28.01,27.96,28.01,38343.0,22.4135,22.4296,22.3895,22.4296,38343.0
2017-08-18 10:15:00,28.01,28.03,27.99,28.0,49601.0,22.4296,22.4456,22.4135,22.4216,49601.0
2017-08-18 10:20:00,28.0,28.04,27.99,28.01,51631.0,22.4216,22.4536,22.4135,22.4296,51631.0
2017-08-18 10:25:00,28.01,28.03,28.0,28.02,30370.0,22.4296,22.4456,22.4216,22.4376,30370.0
2017-08-18 10:30:00,28.02,28.02,27.97,28.0,34484.0,22.4376,22.4376,22.3975,22.4216,34484.0
2017-08-18 10:35:00,28.01,28.05,28.0,28.05,29815.0,22.4296,22.4616,22.4216,22.4616,29815.0
2017-08-18 10:40:00,28.05,28.08,28.04,28.07,42834.0,22.4616,22.4856,22.4536,22.4776,42834.0
2017-08-18 10:45:00,28.07,28.09,28.04,28.05,49564.0,22.4776,22.4936,22.4536,22.4616,49564.0
2017-08-18 10:50:00,28.05,28.08,28.05,28.07,40240.0,22.4616,22.4856,22.4616,22.4776,40240.0
2017-08-18 10:55:00,28.08,28.09,28.05,28.06,46369.0,22.4856,22.4936,22.4616,22.4696,46369.0
2017-08-18 11:00:00,28.06,28.07,28.0,28.02,69114.0,22.4696,22.4776,22.4216,22.4376,69114.0
2017-08-18 11:05:00,28.02,28.02,27.98,27.99,35226.0,22.4376,22.4376,22.4055,22.4135,35226.0
2017-08-18 11:10:00,27.99,28.01,27.97,27.99,39362.0,22.4135,22.4296,22.3975,22.4135,39362.0
2017-08-18 11:15:00,27.99,28.04,27.99,28.03,45366.0,22.4135,22.4536,22.4135,22.4456,45366.0
2017-08-18 11:20:00,28.03,28.05,28.02,28.04,53914.0,22.4456,22.4616,22.4376,22.4536,53914.0
2017-08-18 11:25:00,28.04,28.1,28.04,28.08,74553.0,22.4536,22.5016,22.4536,22.4856,74553.0
2017-08-18 11:30:00,28.08,28.1,28.06,28.08,32790.0,22.4856,22.5016,22.4696,22.4856,32790.0
2017-08-18 11:35:00,28.08,28.09,28.07,28.09,32899.0,22.4856,22.4936,22.4776,22.4936,32899.0
2017-08-18 11:40:00,28.09,28.1,28.07,28.08,52844.0,22.4936,22.5016,22.4776,22.4856,52844.0
2017-08-18 11:45:00,28.08,28.1,28.05,28.1,60990.0,22.4856,22.5016,22.4616,22.5016,60990.0
2017-08-18 11:50:00,28.1,28.14,28.09,28.12,64331.0,22.5016,22.5337,22.4936,22.5176,64331.0
2017-08-18 11:55:00,28.12,28.12,28.09,28.09,27475.0,22.5176,22.5176,22.4936,22.4936,27475.0
2017-08-18 12:00:00,28.1,28.1,28.06,28.06,22559.0,22.5016,22.5016,22.4696,22.4696,22559.0
2017-08-18 12:05:00,28.05,28.06,27.95,27.98,78971.0,22.4616,22.4696,22.3815,22.4055,78971.0
2017-08-18 12:10:00,27.98,28.0,27.98,27.98,45523.0,22.4055,22.4216,22.4055,22.4055,45523.0
2017-08-18 12:15:00,27.99,28.0,27.96,27.98,51418.0,22.4135,22.4216,22.3895,22.4055,51418.0
2017-08-18 12:20:00,27.98,28.0,27.96,28.0,26292.0,22.4055,22.4216,22.3895,22.4216,26292.0
2017-08-18 12:25:00,28.0,28.04,27.99,28.04,59625.0,22.4216,22.4536,22.4135,22.4536,59625.0
2017-08-18 12:30:00,28.04,28.07,28.0,28.07,86578.0,22.4536,22.4776,22.4216,22.4776,86578.0
2017-08-18 12:35:00,28.06,28.07,28.04,28.05,33698.0,22.4696,22.4776,22.4536,22.4616,33698.0
2017-08-18 12:40:00,28.05,28.12,28.05,28.07,60287.0,22.4616,22.5176,22.4616,22.4776,60287.0
2017-08-18 12:45:00,28.07,28.1,28.02,28.1,37893.0,22.4776,22.5016,22.4376,22.5016,37893.0
2017-08-18 12:50:00,28.1,28.12,28.08,28.11,38014.0,22.5016,22.5176,22.4856,22.5096,38014.0
2017-08-18 12:55:00,28.11,28.11,28.06,28.07,35187.0,22.5096,22.5096,22.4696,22.4776,35187.0
2017-08-18 13:00:00,28.07,28.09,28.04,28.06,36923.0,22.4776,22.4936,22.4536,22.4696,36923.0
2017-08-18 13:05:00,28.06,28.07,28.03,28.04,27509.0,22.4696,22.4776,22.4456,22.4536,27509.0
2017-08-18 13:10:00,28.03,28.05,28.01,28.01,39724.0,22.4456,22.4616,22.4296,22.4296,39724.0
2017-08-18 13:15:00,28.02,28.03,27.99,28.01,34020.0,22.4376,22.4456,22.4135,22.4296,34020.0
2017-08-18 13:20:00,28.02,28.02,28.0,28.0,18553.0,22.4376,22.4376,22.4216,22.4216,18553.0
2017-08-18 13:25:00,28.0,28.01,27.98,27.98,23971.0,22.4216,22.4296,22.4055,22.4055,23971.0
2017-08-18 13:30:00,27.98,28.01,27.98,28.0,33389.0,22.4055,22.4296,22.4055,22.4216,33389.0
2017-08-18 13:35:00,28.0,28.01,27.95,27.96,25890.0,22.4216,22.4296,22.3815,22.3895,25890.0
2017-08-18 13:40:00,27.97,27.98,27.94,27.96,29667.0,22.3975,22.4055,22.3735,22.3895,29667.0
2017-08-18 13:45:00,27.96,27.98,27.95,27.98,22633.0,22.3895,22.4055,22.3815,22.4055,22633.0
2017-08-18 13:50:00,27.98,27.99,27.96,27.99,28780.0,22.4055,22.4135,22.3895,22.4135,28780.0
2017-08-18 13:55:00,27.99,27.99,27.95,27.95,31007.0,22.4135,22.4135,22.3815,22.3815,31007.0
2017-08-18 14:00:00,27.95,28.0,27.95,27.99,21836.0,22.3815,22.4216,22.3815,22.4135,21836.0
2017-08-18 14:05:00,28.0,28.02,27.99,28.02,33334.0,22.4216,22.4376,22.4135,22.4376,33334.0
2017-08-18 14:10:00,28.02,28.04,28.01,28.02,22259.0,22.4376,22.4536,22.4296,22.4376,22259.0
2017-08-18 14:15:00,28.02,28.03,28.01,28.02,23645.0,22.4376,22.4456,22.4296,22.4376,23645.0
2017-08-18 14:20:00,28.02,28.04,28.01,28.03,39095.0,22.4376,22.4536,22.4296,22.4456,39095.0
2017-08-18 14:25:00,28.04,28.06,28.03,28.04,26985.0,22.4536,22.4696,22.4456,22.4536,26985.0
2017-08-18 14:30:00,28.04,28.06,28.04,28.04,69567.0,22.4536,22.4696,22.4536,22.4536,69567.0
2017-08-18 14:35:00,28.04,28.07,28.04,28.06,27997.0,22.4536,22.4776,22.4536,22.4696,27997.0
2017-08-18 14:40:00,28.06,28.07,28.04,28.05,42394.0,22.4696,22.4776,22.4536,22.4616,42394.0
2017-08-18 14:45:00,28.05,28.06,28.03,28.05,25932.0,22.4616,22.4696,22.4456,22.4616,25932.0
2017-08-18 14:50:00,28.05,28.06,28.01,28.01,30354.0,22.4616,22.4696,22.4296,22.4296,30354.0
2017-08-18 14:55:00,28.01,28.03,28.0,28.01,28511.0,22.4296,22.4456,22.4216,22.4296,28511.0
2017-08-18 15:00:00,28.01,28.02,28.0,28.01,45765.0,22.4296,22.4376,22.4216,22.4296,45765.0
2017-08-18 15:05:00,28.01,28.03,28.0,28.02,60338.0,22.4296,22.4456,22.4216,22.4376,60338.0
2017-08-18 15:10:00,28.02,28.03,28.0,28.0,51608.0,22.4376,22.4456,22.4216,22.4216,51608.0
2017-08-18 15:15:00,28.0,28.01,27.98,28.0,52114.0,22.4216,22.4296,22.4055,22.4216,52114.0
2017-08-18 15:20:00,28.0,28.01,27.96,27.98,68734.0,22.4216,22.4296,22.3895,22.4055,68734.0
2017-08-18 15:25:00,27.99,28.01,27.98,27.99,53004.0,22.4135,22.4296,22.4055,22.4135,53004.0
2017-08-18 15:30:00,27.99,28.0,27.96,27.99,96856.0,22.4135,22.4216,22.3895,22.4135,96856.0
2017-08-18 15:35:00,27.99,28.01,27.98,27.98,120062.0,22.4135,22.4296,22.4055,22.4055,120062.0
2017-08-18 15:40:00,27.98,28.0,27.97,28.0,74284.0,22.4055,22.4216,22.3975,22.4216,74284.0
2017-08-18 15:45:00,27.99,28.0,27.94,27.95,106019.0,22.4135,22.4216,22.3735,22.3815,106019.0
2017-08-18 15:50:00,27.95,27.96,27.92,27.93,127921.0,22.3815,22.3895,22.3575,22.3655,127921.0
2017-08-18 15:55:00,27.92,27.93,27.87,27.89,276974.0,22.3575,22.3655,22.3175,22.3335,276974.0
2017-08-21 09:30:00,27.9,27.97,27.81,27.91,132741.0,22.3415,22.3975,22.2694,22.3495,132741.0
2017-08-21 09:35:00,27.91,27.98,27.86,27.96,59436.0,22.3495,22.4055,22.3094,22.3895,59436.0
2017-08-21 09:40:00,27.95,27.99,27.87,27.91,47878.0,22.3815,22.4135,22.3175,22.3495,47878.0
2017-08-21 09:45:00,27.9,27.92,27.86,27.91,39759.0,22.3415,22.3575,22.3094,22.3495,39759.0
2017-08-21 09:50:00,27.91,27.91,27.84,27.89,36817.0,22.3495,22.3495,22.2934,22.3335,36817.0
2017-08-21 09:55:00,27.88,27.89,27.85,27.86,54813.0,22.3255,22.3335,22.3014,22.3094,54813.0
2017-08-21 10:00:00,27.85,27.85,27.79,27.83,50220.0,22.3014,22.3014,22.2534,22.2854,50220.0
2017-08-21 10:05:00,27.84,27.9,27.79,27.89,70270.0,22.2934,22.3415,22.2534,22.3335,70270.0
2017-08-21 10:10:00,27.9,27.9,27.86,27.88,60623.0,22.3415,22.3415,22.3094,22.3255,60623.0
2017-08-21 10:15:00,27.87,27.9,27.87,27.88,41539.0,22.3175,22.3415,22.3175,22.3255,41539.0
2017-08-21 10:20:00,27.87,27.89,27.84,27.87,68898.0,22.3175,22.3335,22.2934,22.3175,68898.0
2017-08-21 10:25:00,27.87,27.91,27.86,27.9,39321.0,22.3175,22.3495,22.3094,22.3415,39321.0
2017-08-21 10:30:00,27.91,27.94,27.89,27.9,71881.0,22.3495,22.3735,22.3335,22.3415,71881.0
2017-08-21 10:35:00,27.91,27.95,27.9,27.93,54905.0,22.3495,22.3815,22.3415,22.3655,54905.0
2017-08-21 10:40:00,27.93,27.98,27.93,27.96,44279.0,22.3655,22.4055,22.3655,22.3895,44279.0
2017-08-21 10:45:00,27.96,27.99,27.93,27.94,65315.0,22.3895,22.4135,22.3655,22.3735,65315.0
2017-08-21 10:50:00,27.94,27.98,27.93,27.96,88611.0,22.3735,22.4055,22.3655,22.3895,88611.0
2017-08-21 10:55:00,27.96,27.98,27.95,27.98,74869.0,22.3895,22.4055,22.3815,22.4055,74869.0
2017-08-21 11:00:00,27.99,27.99,27.95,27.96,71094.0,22.4135,22.4135,22.3815,22.3895,71094.0
2017-08-21 11:05:00,27.96,27.98,27.95,27.96,41287.0,22.3895,22.4055,22.3815,22.3895,41287.0
2017-08-21 11:10:00,27.96,28.04,27.96,28.04,76723.0,22.3895,22.4536,22.3895,22.4536,76723.0
2017-08-21 11:15:00,28.03,28.04,27.99,28.0,66323.0,22.4456,22.4536,22.4135,22.4216,66323.0
2017-08-21 11:20:00,28.0,28.04,27.98,28.02,48802.0,22.4216,22.4536,22.4055,22.4376,48802.0
2017-08-21 11:25:00,28.02,28.04,28.01,28.02,44675.0,22.4376,22.4536,22.4296,22.4376,44675.0
2017-08-21 11:30:00,28.02,28.06,28.0,28.05,56131.0,22.4376,22.4696,22.4216,22.4616,56131.0
2017-08-21 11:35:00,28.05,28.06,28.03,28.05,55902.0,22.4616,22.4696,22.4456,22.4616,55902.0
2017-08-21 11:40:00,28.06,28.08,28.03,28.08,113337.0,22.4696,22.4856,22.4456,22.4856,113337.0
2017-08-21 11:45:00,28.08,28.09,28.06,28.06,36634.0,22.4856,22.4936,22.4696,22.4696,36634.0
2017-08-21 11:50:00,28.06,28.07,28.05,28.07,22382.0,22.4696,22.4776,22.4616,22.4776,22382.0
2017-08-21 11:55:00,28.07,28.07,28.05,28.05,19193.0,22.4776,22.4776,22.4616,22.4616,19193.0
2017-08-21 12:00:00,28.05,28.07,28.04,28.06,28452.0,22.4616,22.4776,22.4536,22.4696,28452.0
2017-08-21 12:05:00,28.06,28.06,28.04,28.06,44909.0,22.4696,22.4696,22.4536,22.4696,44909.0
2017-08-21 12:10:00,28.06,28.08,28.05,28.07,24559.0,22.4696,22.4856,22.4616,22.4776,24559.0
2017-08-21 12:15:00,28.08,28.08,28.06,28.07,20737.0,22.4856,22.4856,22.4696,22.4776,20737.0
2017-08-21 12:20:00,28.07,28.08,28.05,28.08,53946.0,22.4776,22.4856,22.4616,22.4856,53946.0
2017-08-21 12:25:00,28.09,28.12,28.08,28.1,42761.0,22.4936,22.5176,22.4856,22.5016,42761.0
2017-08-21 12:30:00,28.1,28.13,28.1,28.11,34492.0,22.5016,22.5257,22.5016,22.5096,34492.0
2017-08-21 12:35:00,28.11,28.11,28.08,28.09,27804.0,22.5096,22.5096,22.4856,22.4936,27804.0
2017-08-21 12:40:00,28.09,28.1,28.08,28.09,19796.0,22.4936,22.5016,22.4856,22.4936,19796.0
2017-08-21 12:45:00,28.09,28.1,28.08,28.1,42971.0,22.4936,22.5016,22.4856,22.5016,42971.0
2017-08-21 12:50:00,28.09,28.09,28.07,28.08,24203.0,22.4936,22.4936,22.4776,22.4856,24203.0
2017-08-21 12:55:00,28.08,28.1,28.07,28.08,15310.0,22.4856,22.5016,22.4776,22.4856,15310.0
2017-08-21 13:00:00,28.09,28.1,28.08,28.08,29404.0,22.4936,22.5016,22.4856,22.4856,29404.0
2017-08-21 13:05:00,28.08,28.11,28.08,28.08,31053.0,22.4856,22.5096,22.4856,22.4856,31053.0
2017-08-21 13:10:00,28.09,28.1,28.07,28.08,58063.0,22.4936,22.5016,22.4776,22.4856,58063.0
2017-08-21 13:15:00,28.07,28.11,28.07,28.1,37734.0,22.4776,22.5096,22.4776,22.5016,37734.0
2017-08-21 13:20:00,28.1,28.12,28.1,28.11,28145.0,22.5016,22.5176,22.5016,22.5096,28145.0
2017-08-21 13:25:00,28.11,28.11,28.09,28.1,19500.0,22.5096,22.5096,22.4936,22.5016,19500.0
2017-08-21 13:30:00,28.1,28.13,28.09,28.13,31426.0,22.5016,22.5257,22.4936,22.5257,31426.0
2017-08-21 13:35:00,28.13,28.13,28.1,28.13,26247.0,22.5257,22.5257,22.5016,22.5257,26247.0
2017-08-21 13:40:00,28.13,28.13,28.12,28.13,16879.0,22.5257,22.5257,22.5176,22.5257,16879.0
2017-08-21 13:45:00,28.12,28.15,28.12,28.13,32991.0,22.5176,22.5417,22.5176,22.5257,32991.0
2017-08-21 13:50:00,28.14,28.14,28.12,28.14,39733.0,22.5337,22.5337,22.5176,22.5337,39733.0
2017-08-21 13:55:00,28.14,28.14,28.12,28.13,39098.0,22.5337,22.5337,22.5176,22.5257,39098.0
2017-08-21 14:00:00,28.13,28.15,28.12,28.14,38676.0,22.5257,22.5417,22.5176,22.5337,38676.0
2017-08-21 14:05:00,28.14,28.19,28.13,28.17,103700.0,22.5337,22.5737,22.5257,22.5577,103700.0
2017-08-21 14:10:00,28.17,28.19,28.16,28.19,46458.0,22.5577,22.5737,22.5497,22.5737,46458.0
2017-08-21 14:15:00,28.18,28.19,28.16,28.17,71226.0,22.5657,22.5737,22.5497,22.5577,71226.0
2017-08-21 14:20:00,28.17,28.19,28.17,28.19,26040.0,22.5577,22.5737,22.5577,22.5737,26040.0
2017-08-21 14:25:00,28.19,28.2,28.17,28.19,60067.0,22.5737,22.5817,22.5577,22.5737,60067.0
2017-08-21 14:30:00,28.19,28.2,28.18,28.19,39075.0,22.5737,22.5817,22.5657,22.5737,39075.0
2017-08-21 14:35:00,28.19,28.22,28.18,28.21,74435.0,22.5737,22.5977,22.5657,22.5897,74435.0
2017-08-21 14:40:00,28.2,28.21,28.18,28.19,84251.0,22.5817,22.5897,22.5657,22.5737,84251.0
2017-08-21 14:45:00,28.2,28.21,28.19,28.2,52794.0,22.5817,22.5897,22.5737,22.5817,52794.0
2017-08-21 14:50:00,28.2,28.21,28.19,28.19,22768.0,22.5817,22.5897,22.5737,22.5737,22768.0
2017-08-21 14:55:00,28.2,28.21,28.19,28.2,21820.0,22.5817,22.5897,22.5737,22.5817,21820.0
2017-08-21 15:00:00,28.2,28.2,28.15,28.18,49235.0,22.5817,22.5817,22.5417,22.5657,49235.0
2017-08-21 15:05:00,28.18,28.18,28.15,28.15,30418.0,22.5657,22.5657,22.5417,22.5417,30418.0
2017-08-21 15:10:00,28.15,28.16,28.11,28.13,34469.0,22.5417,22.5497,22.5096,22.5257,34469.0
2017-08-21 15:15:00,28.13,28.14,28.12,28.14,18486.0,22.5257,22.5337,22.5176,22.5337,18486.0
2017-08-21 15:20:00,28.14,28.17,28.13,28.17,53820.0,22.5337,22.5577,22.5257,22.5577,53820.0
2017-08-21 15:25:00,28.17,28.19,28.15,28.19,49299.0,22.5577,22.5737,22.5417,22.5737,49299.0
2017-08-21 15:30:00,28.19,28.19,28.17,28.19,82488.0,22.5737,22.5737,22.5577,22.5737,82488.0
2017-08-21 15:35:00,28.18,28.23,28.18,28.22,216776.0,22.5657,22.6057,22.5657,22.5977,216776.0
2017-08-21 15:40:00,28.21,28.23,28.18,28.22,120593.0,22.5897,22.6057,22.5657,22.5977,120593.0
2017-08-21 15:45:00,28.22,28.24,28.21,28.22,111733.0,22.5977,22.6137,22.5897,22.5977,111733.0
2017-08-21 15:50:00,28.23,28.25,28.22,28.23,166265.0,22.6057,22.6217,22.5977,22.6057,166265.0
2017-08-21 15:55:00,28.22,28.23,28.19,28.19,223788.0,22.5977,22.6057,22.5737,22.5737,223788.0
2017-08-22 09:30:00,28.27,28.55,28.27,28.54,136095.0,22.6378,22.862,22.6378,22.854,136095.0
2017-08-22 09:35:00,28.54,28.54,28.35,28.43,67495.0,22.854,22.854,22.7018,22.7659,67495.0
2017-08-22 09:40:00,28.44,28.44,28.39,28.4,42461.0,22.7739,22.7739,22.7339,22.7419,42461.0
2017-08-22 09:45:00,28.4,28.41,28.33,28.34,51002.0,22.7419,22.7499,22.6858,22.6938,51002.0
2017-08-22 09:50:00,28.34,28.39,28.33,28.39,57924.0,22.6938,22.7339,22.6858,22.7339,57924.0
2017-08-22 09:55:00,28.39,28.41,28.38,28.38,29573.0,22.7339,22.7499,22.7258,22.7258,29573.0
2017-08-22 10:00:00,28.39,28.48,28.36,28.43,48822.0,22.7339,22.8059,22.7098,22.7659,48822.0
2017-08-22 10:05:00,28.43,28.53,28.42,28.48,98451.0,22.7659,22.846,22.7579,22.8059,98451.0
2017-08-22 10:10:00,28.48,28.49,28.44,28.47,64902.0,22.8059,22.8139,22.7739,22.7979,64902.0
2017-08-22 10:15:00,28.47,28.48,28.44,28.45,42744.0,22.7979,22.8059,22.7739,22.7819,42744.0
2017-08-22 10:20:00,28.46,28.49,28.45,28.49,37893.0,22.7899,22.8139,22.7819,22.8139,37893.0
2017-08-22 10:25:00,28.49,28.49,28.47,28.49,67502.0,22.8139,22.8139,22.7979,22.8139,67502.0
2017-08-22 10:30:00,28.5,28.56,28.49,28.54,40823.0,22.8219,22.87,22.8139,22.854,40823.0
2017-08-22 10:35:00,28.54,28.56,28.51,28.55,35070.0,22.854,22.87,22.8299,22.862,35070.0
2017-08-22 10:40:00,28.55,28.56,28.49,28.49,53590.0,22.862,22.87,22.8139,22.8139,53590.0
2017-08-22 10:45:00,28.5,28.53,28.49,28.53,37485.0,22.8219,22.846,22.8139,22.846,37485.0
2017-08-22 10:50:00,28.53,28.55,28.52,28.55,34282.0,22.846,22.862,22.838,22.862,34282.0
2017-08-22 10:55:00,28.55,28.55,28.51,28.51,28383.0,22.862,22.862,22.8299,22.8299,28383.0
2017-08-22 11:00:00,28.52,28.53,28.47,28.48,50857.0,22.838,22.846,22.7979,22.8059,50857.0
2017-08-22 11:05:00,28.48,28.5,28.47,28.48,38372.0,22.8059,22.8219,22.7979,22.8059,38372.0
2017-08-22 11:10:00,28.48,28.49,28.48,28.49,25604.0,22.8059,22.8139,22.8059,22.8139,25604.0
2017-08-22 11:15:00,28.49,28.49,28.43,28.45,64766.0,22.8139,22.8139,22.7659,22.7819,64766.0
2017-08-22 11:20:00,28.45,28.46,28.42,28.45,40300.0,22.7819,22.7899,22.7579,22.7819,40300.0
2017-08-22 11:25:00,28.46,28.46,28.44,28.45,27739.0,22.7899,22.7899,22.7739,22.7819,27739.0
2017-08-22 11:30:00,28.46,28.49,28.45,28.49,49951.0,22.7899,22.8139,22.7819,22.8139,49951.0
2017-08-22 11:35:00,28.49,28.5,28.45,28.46,56397.0,22.8139,22.8219,22.7819,22.7899,56397.0
2017-08-22 11:40:00,28.46,28.46,28.44,28.45,30811.0,22.7899,22.7899,22.7739,22.7819,30811.0
2017-08-22 11:45:00,28.46,28.48,28.45,28.46,54188.0,22.7899,22.8059,22.7819,22.7899,54188.0
2017-08-22 11:50:00,28.46,28.48,28.46,28.48,38722.0,22.7899,22.8059,22.7899,22.8059,38722.0
2017-08-22 11:55:00,28.48,28.5,28.47,28.5,34254.0,22.8059,22.8219,22.7979,22.8219,34254.0
2017-08-22 12:00:00,28.5,28.51,28.47,28.47,42581.0,22.8219,22.8299,22.7979,22.7979,42581.0
2017-08-22 12:05:00,28.47,28.52,28.47,28.51,41540.0,22.7979,22.838,22.7979,22.8299,41540.0
2017-08-22 12:10:00,28.52,28.52,28.5,28.5,23144.0,22.838,22.838,22.8219,22.8219,23144.0
2017-08-22 12:15:00,28.51,28.51,28.5,28.5,17441.0,22.8299,22.8299,22.8219,22.8219,17441.0
2017-08-22 12:20:00,28.5,28.52,28.48,28.52,63096.0,22.8219,22.838,22.8059,22.838,63096.0
2017-08-22 12:25:00,28.52,28.55,28.51,28.53,65852.0,22.838,22.862,22.8299,22.846,65852.0
2017-08-22 12:30:00,28.53,28.55,28.52,28.55,25841.0,22.846,22.862,22.838,22.862,25841.0
2017-08-22 12:35:00,28.55,28.55,28.51,28.52,40116.0,22.862,22.862,22.8299,22.838,40116.0
2017-08-22 12:40:00,28.51,28.54,28.5,28.54,38914.0,22.8299,22.854,22.8219,22.854,38914.0
2017-08-22 12:45:00,28.54,28.56,28.53,28.56,22716.0,22.854,22.87,22.846,22.87,22716.0
2017-08-22 12:50:00,28.56,28.58,28.53,28.53,54801.0,22.87,22.886,22.846,22.846,54801.0
2017-08-22 12:55:00,28.53,28.54,28.52,28.52,26379.0,22.846,22.854,22.838,22.838,26379.0
2017-08-22 13:00:00,28.52,28.53,28.51,28.52,102606.0,22.838,22.846,22.8299,22.838,102606.0
2017-08-22 13:05:00,28.53,28.53,28.51,28.53,39127.0,22.846,22.846,22.8299,22.846,39127.0
2017-08-22 13:10:00,28.53,28.58,28.53,28.58,30391.0,22.846,22.886,22.846,22.886,30391.0
2017-08-22 13:15:00,28.58,28.6,28.56,28.57,49780.0,22.886,22.902,22.87,22.878,49780.0
2017-08-22 13:20:00,28.57,28.58,28.56,28.58,21360.0,22.878,22.886,22.87,22.886,21360.0
2017-08-22 13:25:00,28.58,28.59,28.52,28.53,95414.0,22.886,22.894,22.838,22.846,95414.0
2017-08-22 13:30:00,28.53,28.55,28.52,28.55,23993.0,22.846,22.862,22.838,22.862,23993.0
2017-08-22 13:35:00,28.55,28.56,28.51,28.51,48497.0,22.862,22.87,22.8299,22.8299,48497.0
2017-08-22 13:40:00,28.51,28.51,28.47,28.48,42496.0,22.8299,22.8299,22.7979,22.8059,42496.0
2017-08-22 13:45:00,28.47,28.48,28.42,28.46,138141.0,22.7979,22.8059,22.7579,22.7899,138141.0
2017-08-22 13:50:00,28.46,28.47,28.42,28.42,40246.0,22.7899,22.7979,22.7579,22.7579,40246.0
2017-08-22 13:55:00,28.43,28.46,28.42,28.44,92612.0,22.7659,22.7899,22.7579,22.7739,92612.0
2017-08-22 14:00:00,28.44,28.46,28.43,28.46,48435.0,22.7739,22.7899,22.7659,22.7899,48435.0
2017-08-22 14:05:00,28.46,28.46,28.45,28.46,24667.0,22.7899,22.7899,22.7819,22.7899,24667.0
2017-08-22 14:10:00,28.46,28.46,28.42,28.44,107089.0,22.7899,22.7899,22.7579,22.7739,107089.0
2017-08-22 14:15:00,28.43,28.49,28.43,28.49,42124.0,22.7659,22.8139,22.7659,22.8139,42124.0
2017-08-22 14:20:00,28.49,28.51,28.48,28.51,28625.0,22.8139,22.8299,22.8059,22.8299,28625.0
2017-08-22 14:25:00,28.51,28.51,28.43,28.45,157766.0,22.8299,22.8299,22.7659,22.7819,157766.0
2017-08-22 14:30:00,28.45,28.48,28.44,28.48,63088.0,22.7819,22.8059,22.7739,22.8059,63088.0
2017-08-22 14:35:00,28.48,28.48,28.46,28.48,50467.0,22.8059,22.8059,22.7899,22.8059,50467.0
2017-08-22 14:40:00,28.48,28.48,28.45,28.45,58438.0,22.8059,22.8059,22.7819,22.7819,58438.0
2017-08-22 14:45:00,28.46,28.52,28.43,28.51,94453.0,22.7899,22.838,22.7659,22.8299,94453.0
2017-08-22 14:50:00,28.51,28.51,28.48,28.5,39226.0,22.8299,22.8299,22.8059,22.8219,39226.0
2017-08-22 14:55:00,28.5,28.51,28.46,28.48,63889.0,22.8219,22.8299,22.7899,22.8059,63889.0
2017-08-22 15:00:00,28.47,28.5,28.46,28.5,62372.0,22.7979,22.8219,22.7899,22.8219,62372.0
2017-08-22 15:05:00,28.5,28.51,28.49,28.51,41440.0,22.8219,22.8299,22.8139,22.8299,41440.0
2017-08-22 15:10:00,28.51,28.52,28.5,28.52,55604.0,22.8299,22.838,22.8219,22.838,55604.0
2017-08-22 15:15:00,28.52,28.53,28.5,28.52,62565.0,22.838,22.846,22.8219,22.838,62565.0
2017-08-22 15:20:00,28.52,28.53,28.48,28.49,57298.0,22.838,22.846,22.8059,22.8139,57298.0
2017-08-22 15:25:00,28.49,28.5,28.47,28.5,69906.0,22.8139,22.8219,22.7979,22.8219,69906.0
2017-08-22 15:30:00,28.5,28.53,28.49,28.49,93674.0,22.8219,22.846,22.8139,22.8139,93674.0
2017-08-22 15:35:00,28.49,28.5,28.46,28.48,81648.0,22.8139,22.8219,22.7899,22.8059,81648.0
2017-08-22 15:40:00,28.47,28.52,28.47,28.52,118262.0,22.7979,22.838,22.7979,22.838,118262.0
2017-08-22 15:45:00,28.51,28.55,28.51,28.51,117097.0,22.8299,22.862,22.8299,22.8299,117097.0
2017-08-22 15:50:00,28.51,28.52,28.49,28.49,104134.0,22.8299,22.838,22.8139,22.8139,104134.0
2017-08-22 15:55:00,28.5,28.5,28.45,28.48,270562.0,22.8219,22.8219,22.7819,22.8059,270562.0
2017-08-23 09:30:00,28.24,28.38,28.2,28.33,132352.0,22.6137,22.7258,22.5817,22.6858,132352.0
2017-08-23 09:35:00,28.32,28.51,28.32,28.5,87725.0,22.6778,22.8299,22.6778,22.8219,87725.0
2017-08-23 09:40:00,28.51,28.52,28.45,28.49,58526.0,22.8299,22.838,22.7819,22.8139,58526.0
2017-08-23 09:45:00,28.49,28.51,28.47,28.48,43662.0,22.8139,22.8299,22.7979,22.8059,43662.0
2017-08-23 09:50:00,28.47,28.55,28.44,28.54,71282.0,22.7979,22.862,22.7739,22.854,71282.0
2017-08-23 09:55:00,28.54,28.56,28.51,28.56,32555.0,22.854,22.87,22.8299,22.87,32555.0
2017-08-23 10:00:00,28.55,28.56,28.5,28.51,60124.0,22.862,22.87,22.8219,22.8299,60124.0
2017-08-23 10:05:00,28.52,28.53,28.45,28.47,54925.0,22.838,22.846,22.7819,22.7979,54925.0
2017-08-23 10:10:00,28.48,28.57,28.47,28.55,50274.0,22.8059,22.878,22.7979,22.862,50274.0
2017-08-23 10:15:00,28.54,28.59,28.54,28.58,46736.0,22.854,22.894,22.854,22.886,46736.0
2017-08-23 10:20:00,28.59,28.59,28.52,28.53,54486.0,22.894,22.894,22.838,22.846,54486.0
2017-08-23 10:25:00,28.52,28.54,28.51,28.54,36616.0,22.838,22.854,22.8299,22.854,36616.0
2017-08-23 10:30:00,28.54,28.54,28.48,28.52,45031.0,22.854,22.854,22.8059,22.838,45031.0
2017-08-23 10:35:00,28.52,28.52,28.48,28.5,40799.0,22.838,22.838,22.8059,22.8219,40799.0
2017-08-23 10:40:00,28.5,28.51,28.48,28.5,28717.0,22.8219,22.8299,22.8059,22.8219,28717.0
2017-08-23 10:45:00,28.5,28.54,28.49,28.53,43743.0,22.8219,22.854,22.8139,22.846,43743.0
2017-08-23 10:50:00,28.53,28.53,28.5,28.5,34506.0,22.846,22.846,22.8219,22.8219,34506.0
2017-08-23 10:55:00,28.51,28.51,28.43,28.45,44431.0,22.8299,22.8299,22.7659,22.7819,44431.0
2017-08-23 11:00:00,28.45,28.49,28.45,28.48,32488.0,22.7819,22.8139,22.7819,22.8059,32488.0
2017-08-23 11:05:00,28.48,28.48,28.43,28.44,24339.0,22.8059,22.8059,22.7659,22.7739,24339.0
2017-08-23 11:10:00,28.44,28.44,28.4,28.4,26283.0,22.7739,22.7739,22.7419,22.7419,26283.0
2017-08-23 11:15:00,28.41,28.46,28.4,28.45,34464.0,22.7499,22.7899,22.7419,22.7819,34464.0
2017-08-23 11:20:00,28.46,28.48,28.45,28.45,28239.0,22.7899,22.8059,22.7819,22.7819,28239.0
2017-08-23 11:25:00,28.46,28.47,28.43,28.44,34648.0,22.7899,22.7979,22.7659,22.7739,34648.0
2017-08-23 11:30:00,28.43,28.43,28.4,28.41,40754.0,22.7659,22.7659,22.7419,22.7499,40754.0
2017-08-23 11:35:00,28.42,28.45,28.4,28.44,36952.0,22.7579,22.7819,22.7419,22.7739,36952.0
2017-08-23 11:40:00,28.44,28.46,28.41,28.42,31993.0,22.7739,22.7899,22.7499,22.7579,31993.0
2017-08-23 11:45:00,28.41,28.42,28.39,28.39,23216.0,22.7499,22.7579,22.7339,22.7339,23216.0
2017-08-23 11:50:00,28.4,28.46,28.39,28.46,59035.0,22.7419,22.7899,22.7339,22.7899,59035.0
2017-08-23 11:55:00,28.46,28.48,28.44,28.46,45587.0,22.7899,22.8059,22.7739,22.7899,45587.0
2017-08-23 12:00:00,28.46,28.47,28.44,28.46,37145.0,22.7899,22.7979,22.7739,22.7899,37145.0
2017-08-23 12:05:00,28.46,28.47,28.44,28.46,38950.0,22.7899,22.7979,22.7739,22.7899,38950.0
2017-08-23 12:10:00,28.45,28.46,28.44,28.45,28492.0,22.7819,22.7899,22.7739,22.7819,28492.0
2017-08-23 12:15:00,28.45,28.49,28.44,28.49,49847.0,22.7819,22.8139,22.7739,22.8139,49847.0
2017-08-23 12:20:00,28.49,28.49,28.47,28.47,22360.0,22.8139,22.8139,22.7979,22.7979,22360.0
2017-08-23 12:25:00,28.48,28.48,28.45,28.46,39943.0,22.8059,22.8059,22.7819,22.7899,39943.0
2017-08-23 12:30:00,28.46,28.48,28.45,28.48,28777.0,22.7899,22.8059,22.7819,22.8059,28777.0
2017-08-23 12:35:00,28.48,28.48,28.47,28.48,13581.0,22.8059,22.8059,22.7979,22.8059,13581.0
2017-08-23 12:40:00,28.47,28.48,28.46,28.46,17874.0,22.7979,22.8059,22.7899,22.7899,17874.0
2017-08-23 12:45:00,28.47,28.48,28.45,28.46,16757.0,22.7979,22.8059,22.7819,22.7899,16757.0
2017-08-23 12:50:00,28.46,28.48,28.45,28.48,18133.0,22.7899,22.8059,22.7819,22.8059,18133.0
2017-08-23 12:55:00,28.48,28.49,28.46,28.48,23599.0,22.8059,22.8139,22.7899,22.8059,23599.0
2017-08-23 13:00:00,28.48,28.48,28.46,28.47,22457.0,22.8059,22.8059,22.7899,22.7979,22457.0
2017-08-23 13:05:00,28.47,28.48,28.45,28.48,17942.0,22.7979,22.8059,22.7819,22.8059,17942.0
2017-08-23 13:10:00,28.48,28.48,28.45,28.46,19322.0,22.8059,22.8059,22.7819,22.7899,19322.0
2017-08-23 13:15:00,28.45,28.46,28.42,28.44,18485.0,22.7819,22.7899,22.7579,22.7739,18485.0
2017-08-23 13:20:00,28.45,28.46,28.44,28.45,23871.0,22.7819,22.7899,22.7739,22.7819,23871.0
2017-08-23 13:25:00,28.45,28.46,28.43,28.44,36824.0,22.7819,22.7899,22.7659,22.7739,36824.0
2017-08-23 13:30:00,28.44,28.44,28.42,28.44,18241.0,22.7739,22.7739,22.7579,22.7739,18241.0
2017-08-23 13:35:00,28.44,28.45,28.43,28.43,23630.0,22.7739,22.7819,22.7659,22.7659,23630.0
2017-08-23 13:40:00,28.43,28.47,28.43,28.45,36094.0,22.7659,22.7979,22.7659,22.7819,36094.0
2017-08-23 13:45:00,28.45,28.46,28.44,28.45,20227.0,22.7819,22.7899,22.7739,22.7819,20227.0
2017-08-23 13:50:00,28.45,28.46,28.43,28.44,41095.0,22.7819,22.7899,22.7659,22.7739,41095.0
2017-08-23 13:55:00,28.45,28.45,28.42,28.43,24817.0,22.7819,22.7819,22.7579,22.7659,24817.0
2017-08-23 14:00:00,28.44,28.47,28.43,28.46,40889.0,22.7739,22.7979,22.7659,22.7899,40889.0
2017-08-23 14:05:00,28.46,28.49,28.45,28.49,42647.0,22.7899,22.8139,22.7819,22.8139,42647.0
2017-08-23 14:10:00,28.49,28.5,28.48,28.5,79746.0,22.8139,22.8219,22.8059,22.8219,79746.0
2017-08-23 14:15:00,28.5,28.52,28.5,28.51,37440.0,22.8219,22.838,22.8219,22.8299,37440.0
2017-08-23 14:20:00,28.5,28.51,28.48,28.49,44194.0,22.8219,22.8299,22.8059,22.8139,44194.0
2017-08-23 14:25:00,28.5,28.51,28.48,28.51,35916.0,22.8219,22.8299,22.8059,22.8299,35916.0
2017-08-23 14:30:00,28.51,28.51,28.48,28.48,72735.0,22.8299,22.8299,22.8059,22.8059,72735.0
2017-08-23 14:35:00,28.49,28.49,28.47,28.48,36602.0,22.8139,22.8139,22.7979,22.8059,36602.0
2017-08-23 14:40:00,28.48,28.5,28.48,28.49,24029.0,22.8059,22.8219,22.8059,22.8139,24029.0
2017-08-23 14:45:00,28.49,28.52,28.49,28.52,36563.0,22.8139,22.838,22.8139,22.838,36563.0
2017-08-23 14:50:00,28.52,28.53,28.51,28.53,25166.0,22.838,22.846,22.8299,22.846,25166.0
2017-08-23 14:55:00,28.52,28.54,28.52,28.53,21379.0,22.838,22.854,22.838,22.846,21379.0
2017-08-23 15:00:00,28.53,28.54,28.52,28.53,41270.0,22.846,22.854,22.838,22.846,41270.0
2017-08-23 15:05:00,28.53,28.55,28.52,28.55,51270.0,22.846,22.862,22.838,22.862,51270.0
2017-08-23 15:10:00,28.55,28.56,28.53,28.54,42865.0,22.862,22.87,22.846,22.854,42865.0
2017-08-23 15:15:00,28.54,28.54,28.53,28.53,15159.0,22.854,22.854,22.846,22.846,15159.0
2017-08-23 15:20:00,28.54,28.55,28.53,28.55,28880.0,22.854,22.862,22.846,22.862,28880.0
2017-08-23 15:25:00,28.55,28.56,28.54,28.55,37191.0,22.862,22.87,22.854,22.862,37191.0
2017-08-23 15:30:00,28.55,28.55,28.52,28.52,35912.0,22.862,22.862,22.838,22.838,35912.0
2017-08-23 15:35:00,28.52,28.55,28.51,28.54,98144.0,22.838,22.862,22.8299,22.854,98144.0
2017-08-23 15:40:00,28.54,28.55,28.52,28.52,62849.0,22.854,22.862,22.838,22.838,62849.0
2017-08-23 15:45:00,28.53,28.54,28.52,28.54,65683.0,22.846,22.854,22.838,22.854,65683.0
2017-08-23 15:50:00,28.53,28.55,28.51,28.52,108425.0,22.846,22.862,22.8299,22.838,108425.0
2017-08-23 15:55:00,28.51,28.52,28.47,28.48,211660.0,22.8299,22.838,22.7979,22.8059,211660.0
2017-08-24 09:30:00,28.53,28.64,28.53,28.64,104245.0,22.846,22.934,22.846,22.934,104245.0
2017-08-24 09:35:00,28.63,28.64,28.57,28.59,35329.0,22.926,22.934,22.878,22.894,35329.0
2017-08-24 09:40:00,28.59,28.6,28.53,28.54,46706.0,22.894,22.902,22.846,22.854,46706.0
2017-08-24 09:45:00,28.55,28.6,28.53,28.55,31397.0,22.862,22.902,22.846,22.862,31397.0
2017-08-24 09:50:00,28.55,28.55,28.48,28.5,43900.0,22.862,22.862,22.8059,22.8219,43900.0
2017-08-24 09:55:00,28.49,28.54,28.48,28.52,34714.0,22.8139,22.854,22.8059,22.838,34714.0
2017-08-24 10:00:00,28.52,28.53,28.46,28.5,56005.0,22.838,22.846,22.7899,22.8219,56005.0
2017-08-24 10:05:00,28.5,28.51,28.43,28.48,74882.0,22.8219,22.8299,22.7659,22.8059,74882.0
2017-08-24 10:10:00,28.48,28.53,28.46,28.52,50112.0,22.8059,22.846,22.7899,22.838,50112.0
2017-08-24 10:15:00,28.52,28.54,28.51,28.52,60366.0,22.838,22.854,22.8299,22.838,60366.0
2017-08-24 10:20:00,28.51,28.55,28.5,28.54,67454.0,22.8299,22.862,22.8219,22.854,67454.0
2017-08-24 10:25:00,28.54,28.55,28.53,28.53,53148.0,22.854,22.862,22.846,22.846,53148.0
2017-08-24 10:30:00,28.53,28.56,28.52,28.55,42890.0,22.846,22.87,22.838,22.862,42890.0
2017-08-24 10:35:00,28.55,28.61,28.55,28.57,53151.0,22.862,22.91,22.862,22.878,53151.0
2017-08-24 10:40:00,28.57,28.61,28.56,28.61,54527.0,22.878,22.91,22.87,22.91,54527.0
2017-08-24 10:45:00,28.62,28.64,28.58,28.59,50910.0,22.918,22.934,22.886,22.894,50910.0
2017-08-24 10:50:00,28.59,28.61,28.57,28.58,35940.0,22.894,22.91,22.878,22.886,35940.0
2017-08-24 10:55:00,28.57,28.62,28.57,28.6,56992.0,22.878,22.918,22.878,22.902,56992.0
2017-08-24 11:00:00,28.6,28.6,28.58,28.6,25287.0,22.902,22.902,22.886,22.902,25287.0
2017-08-24 11:05:00,28.6,28.61,28.58,28.59,39852.0,22.902,22.91,22.886,22.894,39852.0
2017-08-24 11:10:00,28.6,28.61,28.52,28.53,68831.0,22.902,22.91,22.838,22.846,68831.0
2017-08-24 11:15:00,28.53,28.54,28.49,28.5,59100.0,22.846,22.854,22.8139,22.8219,59100.0
2017-08-24 11:20:00,28.49,28.5,28.45,28.5,40151.0,22.8139,22.8219,22.7819,22.8219,40151.0
2017-08-24 11:25:00,28.49,28.52,28.47,28.51,42305.0,22.8139,22.838,22.7979,22.8299,42305.0
2017-08-24 11:30:00,28.5,28.5,28.46,28.48,46251.0,22.8219,22.8219,22.7899,22.8059,46251.0
2017-08-24 11:35:00,28.48,28.53,28.47,28.51,42711.0,22.8059,22.846,22.7979,22.8299,42711.0
2017-08-24 11:40:00,28.51,28.55,28.51,28.55,29734.0,22.8299,22.862,22.8299,22.862,29734.0
2017-08-24 11:45:00,28.55,28.57,28.54,28.55,37543.0,22.862,22.878,22.854,22.862,37543.0
2017-08-24 11:50:00,28.56,28.56,28.52,28.53,28787.0,22.87,22.87,22.838,22.846,28787.0
2017-08-24 11:55:00,28.53,28.54,28.51,28.53,34822.0,22.846,22.854,22.8299,22.846,34822.0
2017-08-24 12:00:00,28.53,28.56,28.51,28.55,33220.0,22.846,22.87,22.8299,22.862,33220.0
2017-08-24 12:05:00,28.56,28.58,28.54,28.56,42236.0,22.87,22.886,22.854,22.87,42236.0
2017-08-24 12:10:00,28.56,28.57,28.55,28.57,22799.0,22.87,22.878,22.862,22.878,22799.0
2017-08-24 12:15:00,28.57,28.59,28.55,28.58,59316.0,22.878,22.894,22.862,22.886,59316.0
2017-08-24 12:20:00,28.58,28.62,28.57,28.62,44453.0,22.886,22.918,22.878,22.918,44453.0
2017-08-24 12:25:00,28.62,28.62,28.56,28.56,30370.0,22.918,22.918,22.87,22.87,30370.0
2017-08-24 12:30:00,28.56,28.58,28.55,28.56,47564.0,22.87,22.886,22.862,22.87,47564.0
2017-08-24 12:35:00,28.57,28.6,28.56,28.6,47410.0,22.878,22.902,22.87,22.902,47410.0
2017-08-24 12:40:00,28.59,28.62,28.59,28.6,36136.0,22.894,22.918,22.894,22.902,36136.0
2017-08-24 12:45:00,28.6,28.64,28.58,28.64,40411.0,22.902,22.934,22.886,22.934,40411.0
2017-08-24 12:50:00,28.63,28.64,28.61,28.62,30816.0,22.926,22.934,22.91,22.918,30816.0
2017-08-24 12:55:00,28.62,28.63,28.61,28.61,29992.0,22.918,22.926,22.91,22.91,29992.0
2017-08-24 13:00:00,28.62,28.62,28.61,28.62,23056.0,22.918,22.918,22.91,22.918,23056.0
2017-08-24 13:05:00,28.62,28.64,28.61,28.62,28729.0,22.918,22.934,22.91,22.918,28729.0
2017-08-24 13:10:00,28.63,28.65,28.59,28.6,57488.0,22.926,22.9421,22.894,22.902,57488.0
2017-08-24 13:15:00,28.6,28.62,28.59,28.62,40603.0,22.902,22.918,22.894,22.918,40603.0
2017-08-24 13:20:00,28.62,28.62,28.59,28.6,26719.0,22.918,22.918,22.894,22.902,26719.0
2017-08-24 13:25:00,28.6,28.61,28.59,28.6,18813.0,22.902,22.91,22.894,22.902,18813.0
2017-08-24 13:30:00,28.61,28.61,28.57,28.58,100003.0,22.91,22.91,22.878,22.886,100003.0
2017-08-24 13:35:00,28.59,28.6,28.58,28.6,20427.0,22.894,22.902,22.886,22.902,20427.0
2017-08-24 13:40:00,28.6,28.62,28.59,28.61,69042.0,22.902,22.918,22.894,22.91,69042.0
2017-08-24 13:45:00,28.61,28.62,28.6,28.6,22082.0,22.91,22.918,22.902,22.902,22082.0
2017-08-24 13:50:00,28.6,28.61,28.56,28.57,42088.0,22.902,22.91,22.87,22.878,42088.0
2017-08-24 13:55:00,28.56,28.57,28.55,28.55,26625.0,22.87,22.878,22.862,22.862,26625.0
2017-08-24 14:00:00,28.56,28.58,28.55,28.58,24622.0,22.87,22.886,22.862,22.886,24622.0
2017-08-24 14:05:00,28.57,28.58,28.55,28.58,64164.0,22.878,22.886,22.862,22.886,64164.0
2017-08-24 14:10:00,28.58,28.58,28.55,28.58,47655.0,22.886,22.886,22.862,22.886,47655.0
2017-08-24 14:15:00,28.58,28.6,28.58,28.6,28349.0,22.886,22.902,22.886,22.902,28349.0
2017-08-24 14:20:00,28.6,28.6,28.59,28.6,16789.0,22.902,22.902,22.894,22.902,16789.0
2017-08-24 14:25:00,28.6,28.61,28.57,28.59,54834.0,22.902,22.91,22.878,22.894,54834.0
2017-08-24 14:30:00,28.59,28.61,28.58,28.6,30701.0,22.894,22.91,22.886,22.902,30701.0
2017-08-24 14:35:00,28.6,28.61,28.58,28.58,27594.0,22.902,22.91,22.886,22.886,27594.0
2017-08-24 14:40:00,28.59,28.59,28.58,28.59,15435.0,22.894,22.894,22.886,22.894,15435.0
2017-08-24 14:45:00,28.59,28.59,28.55,28.55,34410.0,22.894,22.894,22.862,22.862,34410.0
2017-08-24 14:50:00,28.55,28.6,28.55,28.59,28596.0,22.862,22.902,22.862,22.894,28596.0
2017-08-24 14:55:00,28.59,28.6,28.57,28.59,38877.0,22.894,22.902,22.878,22.894,38877.0
2017-08-24 15:00:00,28.59,28.59,28.56,28.56,36098.0,22.894,22.894,22.87,22.87,36098.0
2017-08-24 15:05:00,28.57,28.59,28.56,28.56,44547.0,22.878,22.894,22.87,22.87,44547.0
2017-08-24 15:10:00,28.57,28.57,28.54,28.54,42809.0,22.878,22.878,22.854,22.854,42809.0
2017-08-24 15:15:00,28.55,28.59,28.54,28.59,54684.0,22.862,22.894,22.854,22.894,54684.0
2017-08-24 15:20:00,28.59,28.6,28.57,28.6,50148.0,22.894,22.902,22.878,22.902,50148.0
2017-08-24 15:25:00,28.6,28.61,28.59,28.6,64724.0,22.902,22.91,22.894,22.902,64724.0
2017-08-24 15:30:00,28.61,28.61,28.59,28.6,69432.0,22.91,22.91,22.894,22.902,69432.0
2017-08-24 15:35:00,28.59,28.61,28.59,28.6,149110.0,22.894,22.91,22.894,22.902,149110.0
2017-08-24 15:40:00,28.61,28.62,28.56,28.58,104244.0,22.91,22.918,22.87,22.886,104244.0
2017-08-24 15:45:00,28.57,28.58,28.54,28.54,53326.0,22.878,22.886,22.854,22.854,53326.0
2017-08-24 15:50:00,28.54,28.56,28.53,28.55,112802.0,22.854,22.87,22.846,22.862,112802.0
2017-08-24 15:55:00,28.55,28.56,28.52,28.56,625338.0,22.862,22.87,22.838,22.87,625338.0
2017-08-25 09:30:00,28.61,28.68,28.59,28.65,126739.0,22.91,22.9661,22.894,22.9421,126739.0
2017-08-25 09:35:00,28.65,28.7,28.65,28.67,43036.0,22.9421,22.9821,22.9421,22.9581,43036.0
2017-08-25 09:40:00,28.67,28.68,28.65,28.68,31517.0,22.9581,22.9661,22.9421,22.9661,31517.0
2017-08-25 09:45:00,28.68,28.73,28.67,28.71,57117.0,22.9661,23.0061,22.9581,22.9901,57117.0
2017-08-25 09:50:00,28.71,28.78,28.71,28.77,38821.0,22.9901,23.0462,22.9901,23.0381,38821.0
2017-08-25 09:55:00,28.76,28.78,28.73,28.75,29830.0,23.0301,23.0462,23.0061,23.0221,29830.0
2017-08-25 10:00:00,28.75,28.8,28.74,28.78,63292.0,23.0221,23.0622,23.0141,23.0462,63292.0
2017-08-25 10:05:00,28.77,28.79,28.72,28.74,42257.0,23.0381,23.0542,22.9981,23.0141,42257.0
2017-08-25 10:10:00,28.73,28.79,28.72,28.76,27777.0,23.0061,23.0542,22.9981,23.0301,27777.0
2017-08-25 10:15:00,28.76,28.82,28.75,28.8,50761.0,23.0301,23.0782,23.0221,23.0622,50761.0
2017-08-25 10:20:00,28.8,28.83,28.78,28.8,38840.0,23.0622,23.0862,23.0462,23.0622,38840.0
2017-08-25 10:25:00,28.8,28.85,28.79,28.83,32434.0,23.0622,23.1022,23.0542,23.0862,32434.0
2017-08-25 10:30:00,28.84,28.85,28.79,28.79,31633.0,23.0942,23.1022,23.0542,23.0542,31633.0
2017-08-25 10:35:00,28.8,28.82,28.79,28.8,20762.0,23.0622,23.0782,23.0542,23.0622,20762.0
2017-08-25 10:40:00,28.8,28.81,28.77,28.78,35549.0,23.0622,23.0702,23.0381,23.0462,35549.0
2017-08-25 10:45:00,28.78,28.78,28.73,28.74,32848.0,23.0462,23.0462,23.0061,23.0141,32848.0
2017-08-25 10:50:00,28.74,28.78,28.74,28.77,17950.0,23.0141,23.0462,23.0141,23.0381,17950.0
2017-08-25 10:55:00,28.77,28.81,28.77,28.78,27057.0,23.0381,23.0702,23.0381,23.0462,27057.0
2017-08-25 11:00:00,28.78,28.78,28.7,28.71,45977.0,23.0462,23.0462,22.9821,22.9901,45977.0
2017-08-25 11:05:00,28.71,28.71,28.68,28.71,24087.0,22.9901,22.9901,22.9661,22.9901,24087.0
2017-08-25 11:10:00,28.7,28.72,28.69,28.71,37694.0,22.9821,22.9981,22.9741,22.9901,37694.0
2017-08-25 11:15:00,28.7,28.73,28.69,28.71,28594.0,22.9821,23.0061,22.9741,22.9901,28594.0
2017-08-25 11:20:00,28.71,28.73,28.7,28.71,29977.0,22.9901,23.0061,22.9821,22.9901,29977.0
2017-08-25 11:25:00,28.71,28.74,28.7,28.74,16708.0,22.9901,23.0141,22.9821,23.0141,16708.0
2017-08-25 11:30:00,28.74,28.74,28.68,28.69,33179.0,23.0141,23.0141,22.9661,22.9741,33179.0
2017-08-25 11:35:00,28.69,28.73,28.69,28.71,42066.0,22.9741,23.0061,22.9741,22.9901,42066.0
2017-08-25 11:40:00,28.72,28.76,28.72,28.75,28348.0,22.9981,23.0301,22.9981,23.0221,28348.0
2017-08-25 11:45:00,28.75,28.75,28.73,28.74,15982.0,23.0221,23.0221,23.0061,23.0141,15982.0
2017-08-25 11:50:00,28.74,28.75,28.71,28.73,23097.0,23.0141,23.0221,22.9901,23.0061,23097.0
2017-08-25 11:55:00,28.73,28.74,28.72,28.73,27218.0,23.0061,23.0141,22.9981,23.0061,27218.0
2017-08-25 12:00:00,28.72,28.76,28.71,28.76,21367.0,22.9981,23.0301,22.9901,23.0301,21367.0
2017-08-25 12:05:00,28.76,28.76,28.71,28.75,36023.0,23.0301,23.0301,22.9901,23.0221,36023.0
2017-08-25 12:10:00,28.75,28.75,28.73,28.73,9729.0,23.0221,23.0221,23.0061,23.0061,9729.0
2017-08-25 12:15:00,28.74,28.75,28.73,28.74,27467.0,23.0141,23.0221,23.0061,23.0141,27467.0
2017-08-25 12:20:00,28.74,28.76,28.71,28.71,26354.0,23.0141,23.0301,22.9901,22.9901,26354.0
2017-08-25 12:25:00,28.71,28.73,28.7,28.71,26625.0,22.9901,23.0061,22.9821,22.9901,26625.0
2017-08-25 12:30:00,28.71,28.72,28.69,28.71,23415.0,22.9901,22.9981,22.9741,22.9901,23415.0
2017-08-25 12:35:00,28.71,28.73,28.69,28.7,28442.0,22.9901,23.0061,22.9741,22.9821,28442.0
2017-08-25 12:40:00,28.7,28.72,28.69,28.71,23153.0,22.9821,22.9981,22.9741,22.9901,23153.0
2017-08-25 12:45:00,28.71,28.73,28.71,28.71,16743.0,22.9901,23.0061,22.9901,22.9901,16743.0
2017-08-25 12:50:00,28.71,28.74,28.71,28.74,27025.0,22.9901,23.0141,22.9901,23.0141,27025.0
2017-08-25 12:55:00,28.74,28.76,28.74,28.76,29063.0,23.0141,23.0301,23.0141,23.0301,29063.0
2017-08-25 13:00:00,28.76,28.78,28.75,28.76,29836.0,23.0301,23.0462,23.0221,23.0301,29836.0
2017-08-25 13:05:00,28.76,28.79,28.76,28.77,26186.0,23.0301,23.0542,23.0301,23.0381,26186.0
2017-08-25 13:10:00,28.77,28.8,28.75,28.78,40009.0,23.0381,23.0622,23.0221,23.0462,40009.0
2017-08-25 13:15:00,28.78,28.79,28.77,28.77,20901.0,23.0462,23.0542,23.0381,23.0381,20901.0
2017-08-25 13:20:00,28.77,28.79,28.77,28.78,23106.0,23.0381,23.0542,23.0381,23.0462,23106.0
2017-08-25 13:25:00,28.79,28.8,28.78,28.78,32390.0,23.0542,23.0622,23.0462,23.0462,32390.0
2017-08-25 13:30:00,28.79,28.8,28.77,28.77,26136.0,23.0542,23.0622,23.0381,23.0381,26136.0
2017-08-25 13:35:00,28.77,28.8,28.76,28.8,40102.0,23.0381,23.0622,23.0301,23.0622,40102.0
2017-08-25 13:40:00,28.8,28.81,28.79,28.8,16808.0,23.0622,23.0702,23.0542,23.0622,16808.0
2017-08-25 13:45:00,28.8,28.82,28.8,28.81,27344.0,23.0622,23.0782,23.0622,23.0702,27344.0
2017-08-25 13:50:00,28.81,28.82,28.81,28.81,14099.0,23.0702,23.0782,23.0702,23.0702,14099.0
2017-08-25 13:55:00,28.82,28.82,28.78,28.78,29594.0,23.0782,23.0782,23.0462,23.0462,29594.0
2017-08-25 14:00:00,28.79,28.79,28.76,28.76,15784.0,23.0542,23.0542,23.0301,23.0301,15784.0
2017-08-25 14:05:00,28.77,28.78,28.76,28.77,23133.0,23.0381,23.0462,23.0301,23.0381,23133.0
2017-08-25 14:10:00,28.78,28.79,28.77,28.77,19910.0,23.0462,23.0542,23.0381,23.0381,19910.0
2017-08-25 14:15:00,28.78,28.79,28.76,28.77,22544.0,23.0462,23.0542,23.0301,23.0381,22544.0
2017-08-25 14:20:00,28.77,28.79,28.76,28.77,22797.0,23.0381,23.0542,23.0301,23.0381,22797.0
2017-08-25 14:25:00,28.77,28.77,28.74,28.76,21054.0,23.0381,23.0381,23.0141,23.0301,21054.0
2017-08-25 14:30:00,28.76,28.77,28.74,28.75,22251.0,23.0301,23.0381,23.0141,23.0221,22251.0
2017-08-25 14:35:00,28.76,28.79,28.75,28.79,31568.0,23.0301,23.0542,23.0221,23.0542,31568.0
2017-08-25 14:40:00,28.78,28.79,28.77,28.77,21393.0,23.0462,23.0542,23.0381,23.0381,21393.0
2017-08-25 14:45:00,28.77,28.78,28.76,28.76,20865.0,23.0381,23.0462,23.0301,23.0301,20865.0
2017-08-25 14:50:00,28.77,28.77,28.73,28.75,32517.0,23.0381,23.0381,23.0061,23.0221,32517.0
2017-08-25 14:55:00,28.75,28.76,28.74,28.75,23954.0,23.0221,23.0301,23.0141,23.0221,23954.0
2017-08-25 15:00:00,28.75,28.76,28.72,28.74,32871.0,23.0221,23.0301,22.9981,23.0141,32871.0
2017-08-25 15:05:00,28.74,28.76,28.73,28.74,30199.0,23.0141,23.0301,23.0061,23.0141,30199.0
2017-08-25 15:10:00,28.74,28.78,28.74,28.76,51186.0,23.0141,23.0462,23.0141,23.0301,51186.0
2017-08-25 15:15:00,28.76,28.78,28.75,28.76,37733.0,23.0301,23.0462,23.0221,23.0301,37733.0
2017-08-25 15:20:00,28.77,28.78,28.76,28.76,41699.0,23.0381,23.0462,23.0301,23.0301,41699.0
2017-08-25 15:25:00,28.76,28.77,28.76,28.77,19246.0,23.0301,23.0381,23.0301,23.0381,19246.0
2017-08-25 15:30:00,28.77,28.77,28.73,28.73,38199.0,23.0381,23.0381,23.0061,23.0061,38199.0
2017-08-25 15:35:00,28.73,28.74,28.72,28.73,63079.0,23.0061,23.0141,22.9981,23.0061,63079.0
2017-08-25 15:40:00,28.73,28.75,28.69,28.7,98079.0,23.0061,23.0221,22.9741,22.9821,98079.0
2017-08-25 15:45:00,28.71,28.73,28.69,28.7,87832.0,22.9901,23.0061,22.9741,22.9821,87832.0
2017-08-25 15:50:00,28.71,28.71,28.68,28.69,82805.0,22.9901,22.9901,22.9661,22.9741,82805.0
2017-08-25 15:55:00,28.7,28.7,28.66,28.68,188008.0,22.9821,22.9821,22.9501,22.9661,188008.0
2017-08-28 09:30:00,28.74,28.81,28.7,28.8,96613.0,23.0141,23.0702,22.9821,23.0622,96613.0
2017-08-28 09:35:00,28.8,28.83,28.76,28.82,47919.0,23.0622,23.0862,23.0301,23.0782,47919.0
2017-08-28 09:40:00,28.82,28.84,28.77,28.79,48908.0,23.0782,23.0942,23.0381,23.0542,48908.0
2017-08-28 09:45:00,28.79,28.79,28.76,28.79,38310.0,23.0542,23.0542,23.0301,23.0542,38310.0
2017-08-28 09:50:00,28.79,28.79,28.74,28.76,43472.0,23.0542,23.0542,23.0141,23.0301,43472.0
2017-08-28 09:55:00,28.76,28.81,28.75,28.77,45023.0,23.0301,23.0702,23.0221,23.0381,45023.0
2017-08-28 10:00:00,28.76,28.78,28.74,28.76,36063.0,23.0301,23.0462,23.0141,23.0301,36063.0
2017-08-28 10:05:00,28.76,28.77,28.73,28.74,31859.0,23.0301,23.0381,23.0061,23.0141,31859.0
2017-08-28 10:10:00,28.73,28.75,28.73,28.75,34550.0,23.0061,23.0221,23.0061,23.0221,34550.0
2017-08-28 10:15:00,28.75,28.78,28.74,28.78,46622.0,23.0221,23.0462,23.0141,23.0462,46622.0
2017-08-28 10:20:00,28.77,28.78,28.76,28.77,38304.0,23.0381,23.0462,23.0301,23.0381,38304.0
2017-08-28 10:25:00,28.78,28.79,28.76,28.77,38636.0,23.0462,23.0542,23.0301,23.0381,38636.0
2017-08-28 10:30:00,28.77,28.78,28.75,28.78,40391.0,23.0381,23.0462,23.0221,23.0462,40391.0
2017-08-28 10:35:00,28.78,28.8,28.76,28.79,47175.0,23.0462,23.0622,23.0301,23.0542,47175.0
2017-08-28 10:40:00,28.79,28.8,28.78,28.79,38456.0,23.0542,23.0622,23.0462,23.0542,38456.0
2017-08-28 10:45:00,28.79,28.8,28.78,28.8,35040.0,23.0542,23.0622,23.0462,23.0622,35040.0
2017-08-28 10:50:00,28.8,28.84,28.79,28.83,41728.0,23.0622,23.0942,23.0542,23.0862,41728.0
2017-08-28 10:55:00,28.83,28.84,28.82,28.84,39842.0,23.0862,23.0942,23.0782,23.0942,39842.0
2017-08-28 11:00:00,28.84,28.86,28.83,28.84,57896.0,23.0942,23.1102,23.0862,23.0942,57896.0
2017-08-28 11:05:00,28.84,28.85,28.83,28.84,36426.0,23.0942,23.1022,23.0862,23.0942,36426.0
2017-08-28 11:10:00,28.84,28.86,28.83,28.84,50300.0,23.0942,23.1102,23.0862,23.0942,50300.0
2017-08-28 11:15:00,28.84,28.84,28.81,28.83,39214.0,23.0942,23.0942,23.0702,23.0862,39214.0
2017-08-28 11:20:00,28.83,28.84,28.81,28.83,33402.0,23.0862,23.0942,23.0702,23.0862,33402.0
2017-08-28 11:25:00,28.84,28.84,28.81,28.84,39683.0,23.0942,23.0942,23.0702,23.0942,39683.0
2017-08-28 11:30:00,28.84,28.85,28.82,28.85,34084.0,23.0942,23.1022,23.0782,23.1022,34084.0
2017-08-28 11:35:00,28.85,28.85,28.83,28.85,44357.0,23.1022,23.1022,23.0862,23.1022,44357.0
2017-08-28 11:40:00,28.85,28.87,28.84,28.87,44417.0,23.1022,23.1182,23.0942,23.1182,44417.0
2017-08-28 11:45:00,28.87,28.88,28.85,28.86,33102.0,23.1182,23.1262,23.1022,23.1102,33102.0
2017-08-28 11:50:00,28.87,28.88,28.86,28.87,31732.0,23.1182,23.1262,23.1102,23.1182,31732.0
2017-08-28 11:55:00,28.87,28.88,28.86,28.87,31976.0,23.1182,23.1262,23.1102,23.1182,31976.0
2017-08-28 12:00:00,28.87,28.9,28.87,28.9,33562.0,23.1182,23.1422,23.1182,23.1422,33562.0
2017-08-28 12:05:00,28.9,28.91,28.86,28.88,55158.0,23.1422,23.1503,23.1102,23.1262,55158.0
2017-08-28 12:10:00,28.88,28.89,28.87,28.88,27558.0,23.1262,23.1342,23.1182,23.1262,27558.0
2017-08-28 12:15:00,28.87,28.88,28.86,28.86,22849.0,23.1182,23.1262,23.1102,23.1102,22849.0
2017-08-28 12:20:00,28.87,28.88,28.83,28.83,52235.0,23.1182,23.1262,23.0862,23.0862,52235.0
2017-08-28 12:25:00,28.84,28.85,28.83,28.84,21274.0,23.0942,23.1022,23.0862,23.0942,21274.0
2017-08-28 12:30:00,28.83,28.86,28.83,28.86,22331.0,23.0862,23.1102,23.0862,23.1102,22331.0
2017-08-28 12:35:00,28.86,28.86,28.85,28.85,23051.0,23.1102,23.1102,23.1022,23.1022,23051.0
2017-08-28 12:40:00,28.85,28.85,28.82,28.83,42268.0,23.1022,23.1022,23.0782,23.0862,42268.0
2017-08-28 12:45:00,28.82,28.84,28.81,28.84,129649.0,23.0782,23.0942,23.0702,23.0942,129649.0
2017-08-28 12:50:00,28.84,28.85,28.83,28.85,24882.0,23.0942,23.1022,23.0862,23.1022,24882.0
2017-08-28 12:55:00,28.85,28.87,28.84,28.86,30514.0,23.1022,23.1182,23.0942,23.1102,30514.0
2017-08-28 13:00:00,28.86,28.88,28.85,28.87,28185.0,23.1102,23.1262,23.1022,23.1182,28185.0
2017-08-28 13:05:00,28.87,28.87,28.79,28.8,115082.0,23.1182,23.1182,23.0542,23.0622,115082.0
2017-08-28 13:10:00,28.8,28.81,28.79,28.8,21564.0,23.0622,23.0702,23.0542,23.0622,21564.0
2017-08-28 13:15:00,28.8,28.81,28.79,28.8,24343.0,23.0622,23.0702,23.0542,23.0622,24343.0
2017-08-28 13:20:00,28.8,28.8,28.76,28.77,63608.0,23.0622,23.0622,23.0301,23.0381,63608.0
2017-08-28 13:25:00,28.77,28.78,28.75,28.78,24976.0,23.0381,23.0462,23.0221,23.0462,24976.0
2017-08-28 13:30:00,28.78,28.78,28.74,28.74,47824.0,23.0462,23.0462,23.0141,23.0141,47824.0
2017-08-28 13:35:00,28.74,28.76,28.74,28.75,33691.0,23.0141,23.0301,23.0141,23.0221,33691.0
2017-08-28 13:40:00,28.75,28.77,28.74,28.76,32126.0,23.0221,23.0381,23.0141,23.0301,32126.0
2017-08-28 13:45:00,28.77,28.78,28.76,28.78,16717.0,23.0381,23.0462,23.0301,23.0462,16717.0
2017-08-28 13:50:00,28.78,28.79,28.77,28.79,28018.0,23.0462,23.0542,23.0381,23.0542,28018.0
2017-08-28 13:55:00,28.78,28.79,28.73,28.78,59551.0,23.0462,23.0542,23.0061,23.0462,59551.0
2017-08-28 14:00:00,28.79,28.79,28.75,28.76,27970.0,23.0542,23.0542,23.0221,23.0301,27970.0
2017-08-28 14:05:00,28.76,28.76,28.73,28.74,29262.0,23.0301,23.0301,23.0061,23.0141,29262.0
2017-08-28 14:10:00,28.74,28.75,28.73,28.74,33786.0,23.0141,23.0221,23.0061,23.0141,33786.0
2017-08-28 14:15:00,28.74,28.74,28.69,28.71,41223.0,23.0141,23.0141,22.9741,22.9901,41223.0
2017-08-28 14:20:00,28.71,28.71,28.69,28.7,36461.0,22.9901,22.9901,22.9741,22.9821,36461.0
2017-08-28 14:25:00,28.7,28.7,28.69,28.69,22632.0,22.9821,22.9821,22.9741,22.9741,22632.0
2017-08-28 14:30:00,28.69,28.71,28.67,28.7,44017.0,22.9741,22.9901,22.9581,22.9821,44017.0
2017-08-28 14:35:00,28.7,28.7,28.69,28.7,26823.0,22.9821,22.9821,22.9741,22.9821,26823.0
2017-08-28 14:40:00,28.7,28.72,28.69,28.72,36401.0,22.9821,22.9981,22.9741,22.9981,36401.0
2017-08-28 14:45:00,28.72,28.74,28.71,28.72,25617.0,22.9981,23.0141,22.9901,22.9981,25617.0
2017-08-28 14:50:00,28.73,28.75,28.72,28.73,40394.0,23.0061,23.0221,22.9981,23.0061,40394.0
2017-08-28 14:55:00,28.73,28.74,28.7,28.7,40195.0,23.0061,23.0141,22.9821,22.9821,40195.0
2017-08-28 15:00:00,28.71,28.73,28.7,28.72,30624.0,22.9901,23.0061,22.9821,22.9981,30624.0
2017-08-28 15:05:00,28.72,28.74,28.71,28.74,35357.0,22.9981,23.0141,22.9901,23.0141,35357.0
2017-08-28 15:10:00,28.74,28.75,28.73,28.74,48227.0,23.0141,23.0221,23.0061,23.0141,48227.0
2017-08-28 15:15:00,28.74,28.76,28.73,28.75,56752.0,23.0141,23.0301,23.0061,23.0221,56752.0
2017-08-28 15:20:00,28.75,28.77,28.74,28.75,47913.0,23.0221,23.0381,23.0141,23.0221,47913.0
2017-08-28 15:25:00,28.75,28.78,28.74,28.78,49632.0,23.0221,23.0462,23.0141,23.0462,49632.0
2017-08-28 15:30:00,28.78,28.79,28.75,28.75,79360.0,23.0462,23.0542,23.0221,23.0221,79360.0
2017-08-28 15:35:00,28.76,28.76,28.72,28.73,86909.0,23.0301,23.0301,22.9981,23.0061,86909.0
2017-08-28 15:40:00,28.72,28.77,28.72,28.76,70140.0,22.9981,23.0381,22.9981,23.0301,70140.0
2017-08-28 15:45:00,28.76,28.77,28.72,28.72,69018.0,23.0301,23.0381,22.9981,22.9981,69018.0
2017-08-28 15:50:00,28.73,28.73,28.71,28.71,55074.0,23.0061,23.0061,22.9901,22.9901,55074.0
2017-08-28 15:55:00,28.71,28.76,28.71,28.76,160912.0,22.9901,23.0301,22.9901,23.0301,160912.0
2017-08-29 09:30:00,28.37,28.41,28.28,28.4,138272.0,22.8411,22.8733,22.7686,22.8652,138272.0
2017-08-29 09:35:00,28.4,28.42,28.37,28.39,58408.0,22.8652,22.8813,22.8411,22.8572,58408.0
2017-08-29 09:40:00,28.39,28.39,28.34,28.37,68275.0,22.8572,22.8572,22.8169,22.8411,68275.0
2017-08-29 09:45:00,28.37,28.42,28.37,28.39,87469.0,22.8411,22.8813,22.8411,22.8572,87469.0
2017-08-29 09:50:00,28.39,28.39,28.26,28.27,78096.0,22.8572,22.8572,22.7525,22.7606,78096.0
2017-08-29 09:55:00,28.27,28.32,28.27,28.29,65518.0,22.7606,22.8008,22.7606,22.7767,65518.0
2017-08-29 10:00:00,28.3,28.3,28.26,28.29,53347.0,22.7847,22.7847,22.7525,22.7767,53347.0
2017-08-29 10:05:00,28.28,28.3,28.26,28.29,63551.0,22.7686,22.7847,22.7525,22.7767,63551.0
2017-08-29 10:10:00,28.29,28.29,28.27,28.27,41525.0,22.7767,22.7767,22.7606,22.7606,41525.0
2017-08-29 10:15:00,28.28,28.33,28.27,28.33,72299.0,22.7686,22.8089,22.7606,22.8089,72299.0
2017-08-29 10:20:00,28.33,28.36,28.32,28.35,53171.0,22.8089,22.833,22.8008,22.825,53171.0
2017-08-29 10:25:00,28.35,28.39,28.34,28.39,46388.0,22.825,22.8572,22.8169,22.8572,46388.0
2017-08-29 10:30:00,28.39,28.42,28.38,28.41,54698.0,22.8572,22.8813,22.8491,22.8733,54698.0
2017-08-29 10:35:00,28.41,28.41,28.38,28.39,26280.0,22.8733,22.8733,22.8491,22.8572,26280.0
2017-08-29 10:40:00,28.39,28.42,28.37,28.42,71447.0,22.8572,22.8813,22.8411,22.8813,71447.0
2017-08-29 10:45:00,28.41,28.43,28.4,28.4,48614.0,22.8733,22.8894,22.8652,22.8652,48614.0
2017-08-29 10:50:00,28.4,28.44,28.38,28.41,56025.0,22.8652,22.8974,22.8491,22.8733,56025.0
2017-08-29 10:55:00,28.41,28.41,28.38,28.39,44514.0,22.8733,22.8733,22.8491,22.8572,44514.0
2017-08-29 11:00:00,28.39,28.41,28.36,28.39,44153.0,22.8572,22.8733,22.833,22.8572,44153.0
2017-08-29 11:05:00,28.38,28.43,28.36,28.42,56284.0,22.8491,22.8894,22.833,22.8813,56284.0
2017-08-29 11:10:00,28.42,28.43,28.41,28.41,69371.0,22.8813,22.8894,22.8733,22.8733,69371.0
2017-08-29 11:15:00,28.42,28.43,28.38,28.39,39451.0,22.8813,22.8894,22.8491,22.8572,39451.0
2017-08-29 11:20:00,28.39,28.39,28.37,28.38,134543.0,22.8572,22.8572,22.8411,22.8491,134543.0
2017-08-29 11:25:00,28.38,28.39,28.38,28.38,44275.0,22.8491,22.8572,22.8491,22.8491,44275.0
2017-08-29 11:30:00,28.38,28.39,28.38,28.38,26014.0,22.8491,22.8572,22.8491,22.8491,26014.0
2017-08-29 11:35:00,28.39,28.39,28.37,28.39,67228.0,22.8572,22.8572,22.8411,22.8572,67228.0
2017-08-29 11:40:00,28.39,28.42,28.38,28.42,43346.0,22.8572,22.8813,22.8491,22.8813,43346.0
2017-08-29 11:45:00,28.42,28.45,28.42,28.45,78257.0,22.8813,22.9055,22.8813,22.9055,78257.0
2017-08-29 11:50:00,28.45,28.46,28.39,28.4,57523.0,22.9055,22.9135,22.8572,22.8652,57523.0
2017-08-29 11:55:00,28.4,28.44,28.4,28.42,41536.0,22.8652,22.8974,22.8652,22.8813,41536.0
2017-08-29 12:00:00,28.42,28.44,28.4,28.41,48383.0,22.8813,22.8974,22.8652,22.8733,48383.0
2017-08-29 12:05:00,28.42,28.45,28.41,28.45,48043.0,22.8813,22.9055,22.8733,22.9055,48043.0
2017-08-29 12:10:00,28.45,28.46,28.44,28.45,28658.0,22.9055,22.9135,22.8974,22.9055,28658.0
2017-08-29 12:15:00,28.45,28.47,28.44,28.47,30313.0,22.9055,22.9216,22.8974,22.9216,30313.0
2017-08-29 12:20:00,28.46,28.49,28.45,28.47,34750.0,22.9135,22.9377,22.9055,22.9216,34750.0
2017-08-29 12:25:00,28.48,28.48,28.46,28.48,23181.0,22.9296,22.9296,22.9135,22.9296,23181.0
2017-08-29 12:30:00,28.48,28.48,28.44,28.45,43819.0,22.9296,22.9296,22.8974,22.9055,43819.0
2017-08-29 12:35:00,28.46,28.5,28.46,28.5,23077.0,22.9135,22.9458,22.9135,22.9458,23077.0
2017-08-29 12:40:00,28.51,28.52,28.49,28.52,31787.0,22.9538,22.9619,22.9377,22.9619,31787.0
2017-08-29 12:45:00,28.51,28.55,28.51,28.54,32560.0,22.9538,22.986,22.9538,22.978,32560.0
2017-08-29 12:50:00,28.54,28.54,28.51,28.52,25450.0,22.978,22.978,22.9538,22.9619,25450.0
2017-08-29 12:55:00,28.52,28.55,28.51,28.55,37028.0,22.9619,22.986,22.9538,22.986,37028.0
2017-08-29 13:00:00,28.55,28.56,28.52,28.54,29315.0,22.986,22.9941,22.9619,22.978,29315.0
2017-08-29 13:05:00,28.54,28.55,28.53,28.55,26325.0,22.978,22.986,22.9699,22.986,26325.0
2017-08-29 13:10:00,28.55,28.55,28.5,28.51,37442.0,22.986,22.986,22.9458,22.9538,37442.0
2017-08-29 13:15:00,28.51,28.51,28.49,28.51,26218.0,22.9538,22.9538,22.9377,22.9538,26218.0
2017-08-29 13:20:00,28.51,28.52,28.5,28.51,25062.0,22.9538,22.9619,22.9458,22.9538,25062.0
2017-08-29 13:25:00,28.52,28.56,28.51,28.55,55032.0,22.9619,22.9941,22.9538,22.986,55032.0
2017-08-29 13:30:00,28.54,28.56,28.54,28.55,27029.0,22.978,22.9941,22.978,22.986,27029.0
2017-08-29 13:35:00,28.54,28.55,28.54,28.54,18178.0,22.978,22.986,22.978,22.978,18178.0
2017-08-29 13:40:00,28.55,28.57,28.54,28.55,28048.0,22.986,23.0021,22.978,22.986,28048.0
2017-08-29 13:45:00,28.55,28.58,28.55,28.55,28653.0,22.986,23.0102,22.986,22.986,28653.0
2017-08-29 13:50:00,28.55,28.56,28.52,28.55,38677.0,22.986,22.9941,22.9619,22.986,38677.0
2017-08-29 13:55:00,28.55,28.57,28.54,28.56,39075.0,22.986,23.0021,22.978,22.9941,39075.0
2017-08-29 14:00:00,28.57,28.58,28.55,28.55,60631.0,23.0021,23.0102,22.986,22.986,60631.0
2017-08-29 14:05:00,28.55,28.57,28.52,28.56,46315.0,22.986,23.0021,22.9619,22.9941,46315.0
2017-08-29 14:10:00,28.56,28.56,28.51,28.52,34533.0,22.9941,22.9941,22.9538,22.9619,34533.0
2017-08-29 14:15:00,28.52,28.56,28.52,28.55,37510.0,22.9619,22.9941,22.9619,22.986,37510.0
2017-08-29 14:20:00,28.55,28.57,28.55,28.56,42211.0,22.986,23.0021,22.986,22.9941,42211.0
2017-08-29 14:25:00,28.56,28.57,28.53,28.53,33599.0,22.9941,23.0021,22.9699,22.9699,33599.0
2017-08-29 14:30:00,28.53,28.57,28.53,28.57,27417.0,22.9699,23.0021,22.9699,23.0021,27417.0
2017-08-29 14:35:00,28.57,28.58,28.56,28.58,25346.0,23.0021,23.0102,22.9941,23.0102,25346.0
2017-08-29 14:40:00,28.58,28.63,28.57,28.62,37303.0,23.0102,23.0504,23.0021,23.0424,37303.0
2017-08-29 14:45:00,28.62,28.62,28.61,28.62,31254.0,23.0424,23.0424,23.0343,23.0424,31254.0
2017-08-29 14:50:00,28.62,28.63,28.61,28.62,49091.0,23.0424,23.0504,23.0343,23.0424,49091.0
2017-08-29 14:55:00,28.62,28.63,28.61,28.61,46554.0,23.0424,23.0504,23.0343,23.0343,46554.0
2017-08-29 15:00:00,28.61,28.62,28.58,28.6,41697.0,23.0343,23.0424,23.0102,23.0263,41697.0
2017-08-29 15:05:00,28.61,28.63,28.6,28.62,35645.0,23.0343,23.0504,23.0263,23.0424,35645.0
2017-08-29 15:10:00,28.62,28.63,28.61,28.61,32399.0,23.0424,23.0504,23.0343,23.0343,32399.0
2017-08-29 15:15:00,28.62,28.63,28.61,28.63,33347.0,23.0424,23.0504,23.0343,23.0504,33347.0
2017-08-29 15:20:00,28.63,28.64,28.62,28.64,34786.0,23.0504,23.0585,23.0424,23.0585,34786.0
2017-08-29 15:25:00,28.63,28.64,28.62,28.62,44714.0,23.0504,23.0585,23.0424,23.0424,44714.0
2017-08-29 15:30:00,28.63,28.63,28.61,28.63,57635.0,23.0504,23.0504,23.0343,23.0504,57635.0
2017-08-29 15:35:00,28.63,28.64,28.61,28.62,71242.0,23.0504,23.0585,23.0343,23.0424,71242.0
2017-08-29 15:40:00,28.62,28.65,28.61,28.64,80142.0,23.0424,23.0665,23.0343,23.0585,80142.0
2017-08-29 15:45:00,28.64,28.65,28.54,28.54,111615.0,23.0585,23.0665,22.978,22.978,111615.0
2017-08-29 15:50:00,28.54,28.57,28.54,28.54,142717.0,22.978,23.0021,22.978,22.978,142717.0
2017-08-29 15:55:00,28.54,28.59,28.54,28.58,231592.0,22.978,23.0182,22.978,23.0102,231592.0
2017-08-30 09:30:00,28.55,28.59,28.52,28.56,152768.0,22.986,23.0182,22.9619,22.9941,152768.0
2017-08-30 09:35:00,28.56,28.57,28.49,28.51,97415.0,22.9941,23.0021,22.9377,22.9538,97415.0
2017-08-30 09:40:00,28.52,28.56,28.47,28.48,61314.0,22.9619,22.9941,22.9216,22.9296,61314.0
2017-08-30 09:45:00,28.47,28.51,28.44,28.48,166609.0,22.9216,22.9538,22.8974,22.9296,166609.0
2017-08-30 09:50:00,28.48,28.53,28.46,28.51,50057.0,22.9296,22.9699,22.9135,22.9538,50057.0
2017-08-30 09:55:00,28.5,28.51,28.48,28.5,47706.0,22.9458,22.9538,22.9296,22.9458,47706.0
2017-08-30 10:00:00,28.5,28.51,28.42,28.42,77807.0,22.9458,22.9538,22.8813,22.8813,77807.0
2017-08-30 10:05:00,28.42,28.5,28.41,28.49,62425.0,22.8813,22.9458,22.8733,22.9377,62425.0
2017-08-30 10:10:00,28.49,28.55,28.47,28.51,46441.0,22.9377,22.986,22.9216,22.9538,46441.0
2017-08-30 10:15:00,28.51,28.53,28.5,28.51,36276.0,22.9538,22.9699,22.9458,22.9538,36276.0
2017-08-30 10:20:00,28.51,28.56,28.5,28.55,48386.0,22.9538,22.9941,22.9458,22.986,48386.0
2017-08-30 10:25:00,28.55,28.55,28.5,28.52,40361.0,22.986,22.986,22.9458,22.9619,40361.0
2017-08-30 10:30:00,28.52,28.52,28.5,28.5,32084.0,22.9619,22.9619,22.9458,22.9458,32084.0
2017-08-30 10:35:00,28.51,28.55,28.5,28.51,71671.0,22.9538,22.986,22.9458,22.9538,71671.0
2017-08-30 10:40:00,28.52,28.52,28.45,28.48,53308.0,22.9619,22.9619,22.9055,22.9296,53308.0
2017-08-30 10:45:00,28.48,28.51,28.47,28.5,97154.0,22.9296,22.9538,22.9216,22.9458,97154.0
2017-08-30 10:50:00,28.5,28.51,28.48,28.51,67220.0,22.9458,22.9538,22.9296,22.9538,67220.0
2017-08-30 10:55:00,28.51,28.52,28.48,28.5,56898.0,22.9538,22.9619,22.9296,22.9458,56898.0
2017-08-30 11:00:00,28.5,28.54,28.5,28.54,21840.0,22.9458,22.978,22.9458,22.978,21840.0
2017-08-30 11:05:00,28.55,28.56,28.52,28.54,49291.0,22.986,22.9941,22.9619,22.978,49291.0
2017-08-30 11:10:00,28.54,28.55,28.52,28.54,26640.0,22.978,22.986,22.9619,22.978,26640.0
2017-08-30 11:15:00,28.54,28.55,28.51,28.53,42248.0,22.978,22.986,22.9538,22.9699,42248.0
2017-08-30 11:20:00,28.53,28.55,28.51,28.55,39095.0,22.9699,22.986,22.9538,22.986,39095.0
2017-08-30 11:25:00,28.56,28.58,28.55,28.58,21890.0,22.9941,23.0102,22.986,23.0102,21890.0
2017-08-30 11:30:00,28.58,28.61,28.57,28.57,30587.0,23.0102,23.0343,23.0021,23.0021,30587.0
2017-08-30 11:35:00,28.57,28.59,28.56,28.59,25612.0,23.0021,23.0182,22.9941,23.0182,25612.0
2017-08-30 11:40:00,28.59,28.61,28.58,28.59,29195.0,23.0182,23.0343,23.0102,23.0182,29195.0
2017-08-30 11:45:00,28.59,28.6,28.56,28.57,26212.0,23.0182,23.0263,22.9941,23.0021,26212.0
2017-08-30 11:50:00,28.57,28.62,28.57,28.61,21447.0,23.0021,23.0424,23.0021,23.0343,21447.0
2017-08-30 11:55:00,28.6,28.62,28.6,28.62,17792.0,23.0263,23.0424,23.0263,23.0424,17792.0
2017-08-30 12:00:00,28.61,28.62,28.6,28.61,19392.0,23.0343,23.0424,23.0263,23.0343,19392.0
2017-08-30 12:05:00,28.61,28.63,28.6,28.63,25648.0,23.0343,23.0504,23.0263,23.0504,25648.0
2017-08-30 12:10:00,28.63,28.64,28.6,28.62,25700.0,23.0504,23.0585,23.0263,23.0424,25700.0
2017-08-30 12:15:00,28.61,28.62,28.6,28.6,25655.0,23.0343,23.0424,23.0263,23.0263,25655.0
2017-08-30 12:20:00,28.6,28.61,28.56,28.58,43248.0,23.0263,23.0343,22.9941,23.0102,43248.0
2017-08-30 12:25:00,28.58,28.6,28.58,28.59,12124.0,23.0102,23.0263,23.0102,23.0182,12124.0
2017-08-30 12:30:00,28.6,28.61,28.59,28.6,23342.0,23.0263,23.0343,23.0182,23.0263,23342.0
2017-08-30 12:35:00,28.6,28.61,28.59,28.6,14656.0,23.0263,23.0343,23.0182,23.0263,14656.0
2017-08-30 12:40:00,28.61,28.65,28.6,28.64,24039.0,23.0343,23.0665,23.0263,23.0585,24039.0
2017-08-30 12:45:00,28.65,28.65,28.62,28.64,18125.0,23.0665,23.0665,23.0424,23.0585,18125.0
2017-08-30 12:50:00,28.64,28.64,28.63,28.64,12400.0,23.0585,23.0585,23.0504,23.0585,12400.0
2017-08-30 12:55:00,28.64,28.65,28.63,28.65,14740.0,23.0585,23.0665,23.0504,23.0665,14740.0
2017-08-30 13:00:00,28.65,28.66,28.64,28.66,21806.0,23.0665,23.0746,23.0585,23.0746,21806.0
2017-08-30 13:05:00,28.66,28.67,28.65,28.65,15049.0,23.0746,23.0826,23.0665,23.0665,15049.0
2017-08-30 13:10:00,28.65,28.68,28.64,28.67,24438.0,23.0665,23.0907,23.0585,23.0826,24438.0
2017-08-30 13:15:00,28.67,28.67,28.66,28.67,10856.0,23.0826,23.0826,23.0746,23.0826,10856.0
2017-08-30 13:20:00,28.66,28.67,28.65,28.66,14094.0,23.0746,23.0826,23.0665,23.0746,14094.0
2017-08-30 13:25:00,28.65,28.7,28.65,28.68,31334.0,23.0665,23.1068,23.0665,23.0907,31334.0
2017-08-30 13:30:00,28.68,28.7,28.67,28.67,23866.0,23.0907,23.1068,23.0826,23.0826,23866.0
2017-08-30 13:35:00,28.67,28.67,28.66,28.67,13879.0,23.0826,23.0826,23.0746,23.0826,13879.0
2017-08-30 13:40:00,28.67,28.67,28.63,28.63,24927.0,23.0826,23.0826,23.0504,23.0504,24927.0
2017-08-30 13:45:00,28.63,28.64,28.63,28.63,13067.0,23.0504,23.0585,23.0504,23.0504,13067.0
2017-08-30 13:50:00,28.64,28.65,28.63,28.64,45428.0,23.0585,23.0665,23.0504,23.0585,45428.0
2017-08-30 13:55:00,28.65,28.65,28.61,28.61,39248.0,23.0665,23.0665,23.0343,23.0343,39248.0
2017-08-30 14:00:00,28.61,28.63,28.6,28.63,45328.0,23.0343,23.0504,23.0263,23.0504,45328.0
2017-08-30 14:05:00,28.62,28.64,28.62,28.63,25706.0,23.0424,23.0585,23.0424,23.0504,25706.0
2017-08-30 14:10:00,28.63,28.63,28.59,28.59,38630.0,23.0504,23.0504,23.0182,23.0182,38630.0
2017-08-30 14:15:00,28.59,28.59,28.58,28.59,32032.0,23.0182,23.0182,23.0102,23.0182,32032.0
2017-08-30 14:20:00,28.58,28.61,28.58,28.59,27620.0,23.0102,23.0343,23.0102,23.0182,27620.0
2017-08-30 14:25:00,28.59,28.6,28.58,28.59,19800.0,23.0182,23.0263,23.0102,23.0182,19800.0
2017-08-30 14:30:00,28.59,28.59,28.58,28.59,27575.0,23.0182,23.0182,23.0102,23.0182,27575.0
2017-08-30 14:35:00,28.59,28.61,28.59,28.6,26705.0,23.0182,23.0343,23.0182,23.0263,26705.0
2017-08-30 14:40:00,28.6,28.61,28.58,28.58,39037.0,23.0263,23.0343,23.0102,23.0102,39037.0
2017-08-30 14:45:00,28.58,28.62,28.57,28.62,32678.0,23.0102,23.0424,23.0021,23.0424,32678.0
2017-08-30 14:50:00,28.62,28.63,28.61,28.63,23733.0,23.0424,23.0504,23.0343,23.0504,23733.0
2017-08-30 14:55:00,28.63,28.65,28.62,28.63,27098.0,23.0504,23.0665,23.0424,23.0504,27098.0
2017-08-30 15:00:00,28.63,28.65,28.62,28.63,44864.0,23.0504,23.0665,23.0424,23.0504,44864.0
2017-08-30 15:05:00,28.63,28.64,28.62,28.63,20411.0,23.0504,23.0585,23.0424,23.0504,20411.0
2017-08-30 15:10:00,28.63,28.65,28.63,28.64,32405.0,23.0504,23.0665,23.0504,23.0585,32405.0
2017-08-30 15:15:00,28.64,28.65,28.62,28.63,33861.0,23.0585,23.0665,23.0424,23.0504,33861.0
2017-08-30 15:20:00,28.63,28.64,28.62,28.64,27482.0,23.0504,23.0585,23.0424,23.0585,27482.0
2017-08-30 15:25:00,28.64,28.67,28.63,28.67,37261.0,23.0585,23.0826,23.0504,23.0826,37261.0
2017-08-30 15:30:00,28.67,28.67,28.64,28.65,59868.0,23.0826,23.0826,23.0585,23.0665,59868.0
2017-08-30 15:35:00,28.66,28.67,28.62,28.63,58274.0,23.0746,23.0826,23.0424,23.0504,58274.0
2017-08-30 15:40:00,28.63,28.64,28.59,28.62,82339.0,23.0504,23.0585,23.0182,23.0424,82339.0
2017-08-30 15:45:00,28.62,28.66,28.61,28.66,57937.0,23.0424,23.0746,23.0343,23.0746,57937.0
2017-08-30 15:50:00,28.66,28.66,28.62,28.64,80739.0,23.0746,23.0746,23.0424,23.0585,80739.0
2017-08-30 15:55:00,28.64,28.69,28.61,28.66,420016.0,23.0585,23.0987,23.0343,23.0746,420016.0
2017-08-31 09:30:00,28.78,28.9,28.77,28.84,91648.0,23.1712,23.2678,23.1631,23.2195,91648.0
2017-08-31 09:35:00,28.84,28.84,28.78,28.78,44418.0,23.2195,23.2195,23.1712,23.1712,44418.0
2017-08-31 09:40:00,28.79,28.81,28.77,28.81,31848.0,23.1792,23.1953,23.1631,23.1953,31848.0
2017-08-31 09:45:00,28.81,28.82,28.77,28.79,40652.0,23.1953,23.2034,23.1631,23.1792,40652.0
2017-08-31 09:50:00,28.79,28.83,28.76,28.8,148099.0,23.1792,23.2114,23.1551,23.1873,148099.0
2017-08-31 09:55:00,28.8,28.82,28.77,28.78,27117.0,23.1873,23.2034,23.1631,23.1712,27117.0
2017-08-31 10:00:00,28.77,28.78,28.73,28.75,60933.0,23.1631,23.1712,23.1309,23.147,60933.0
2017-08-31 10:05:00,28.76,28.77,28.74,28.75,26846.0,23.1551,23.1631,23.139,23.147,26846.0
2017-08-31 10:10:00,28.75,28.77,28.75,28.77,31887.0,23.147,23.1631,23.147,23.1631,31887.0
2017-08-31 10:15:00,28.77,28.82,28.76,28.79,29011.0,23.1631,23.2034,23.1551,23.1792,29011.0
2017-08-31 10:20:00,28.8,28.81,28.76,28.78,34894.0,23.1873,23.1953,23.1551,23.1712,34894.0
2017-08-31 10:25:00,28.78,28.81,28.77,28.8,30460.0,23.1712,23.1953,23.1631,23.1873,30460.0
2017-08-31 10:30:00,28.8,28.83,28.78,28.82,40477.0,23.1873,23.2114,23.1712,23.2034,40477.0
2017-08-31 10:35:00,28.81,28.83,28.79,28.81,41719.0,23.1953,23.2114,23.1792,23.1953,41719.0
2017-08-31 10:40:00,28.82,28.82,28.79,28.8,23922.0,23.2034,23.2034,23.1792,23.1873,23922.0
2017-08-31 10:45:00,28.8,28.82,28.78,28.81,29011.0,23.1873,23.2034,23.1712,23.1953,29011.0
2017-08-31 10:50:00,28.81,28.82,28.81,28.82,27905.0,23.1953,23.2034,23.1953,23.2034,27905.0
2017-08-31 10:55:00,28.82,28.82,28.79,28.81,35011.0,23.2034,23.2034,23.1792,23.1953,35011.0
2017-08-31 11:00:00,28.81,28.82,28.79,28.81,36304.0,23.1953,23.2034,23.1792,23.1953,36304.0
2017-08-31 11:05:00,28.82,28.82,28.81,28.81,21512.0,23.2034,23.2034,23.1953,23.1953,21512.0
2017-08-31 11:10:00,28.81,28.83,28.8,28.81,38494.0,23.1953,23.2114,23.1873,23.1953,38494.0
2017-08-31 11:15:00,28.81,28.84,28.81,28.83,36060.0,23.1953,23.2195,23.1953,23.2114,36060.0
2017-08-31 11:20:00,28.83,28.84,28.8,28.8,29539.0,23.2114,23.2195,23.1873,23.1873,29539.0
2017-08-31 11:25:00,28.8,28.82,28.79,28.8,41875.0,23.1873,23.2034,23.1792,23.1873,41875.0
2017-08-31 11:30:00,28.8,28.82,28.76,28.78,47821.0,23.1873,23.2034,23.1551,23.1712,47821.0
2017-08-31 11:35:00,28.77,28.81,28.77,28.8,45939.0,23.1631,23.1953,23.1631,23.1873,45939.0
2017-08-31 11:40:00,28.81,28.81,28.79,28.81,31695.0,23.1953,23.1953,23.1792,23.1953,31695.0
2017-08-31 11:45:00,28.81,28.82,28.8,28.82,16593.0,23.1953,23.2034,23.1873,23.2034,16593.0
2017-08-31 11:50:00,28.82,28.82,28.77,28.78,29584.0,23.2034,23.2034,23.1631,23.1712,29584.0
2017-08-31 11:55:00,28.78,28.78,28.74,28.76,35667.0,23.1712,23.1712,23.139,23.1551,35667.0
2017-08-31 12:00:00,28.76,28.78,28.75,28.78,19769.0,23.1551,23.1712,23.147,23.1712,19769.0
2017-08-31 12:05:00,28.79,28.81,28.78,28.81,17798.0,23.1792,23.1953,23.1712,23.1953,17798.0
2017-08-31 12:10:00,28.8,28.81,28.76,28.76,22926.0,23.1873,23.1953,23.1551,23.1551,22926.0
2017-08-31 12:15:00,28.77,28.82,28.76,28.81,29484.0,23.1631,23.2034,23.1551,23.1953,29484.0
2017-08-31 12:20:00,28.81,28.81,28.79,28.8,32945.0,23.1953,23.1953,23.1792,23.1873,32945.0
2017-08-31 12:25:00,28.8,28.81,28.78,28.81,28563.0,23.1873,23.1953,23.1712,23.1953,28563.0
2017-08-31 12:30:00,28.81,28.81,28.77,28.77,20366.0,23.1953,23.1953,23.1631,23.1631,20366.0
2017-08-31 12:35:00,28.78,28.81,28.77,28.8,30735.0,23.1712,23.1953,23.1631,23.1873,30735.0
2017-08-31 12:40:00,28.8,28.83,28.8,28.83,35927.0,23.1873,23.2114,23.1873,23.2114,35927.0
2017-08-31 12:45:00,28.83,28.83,28.78,28.8,28417.0,23.2114,23.2114,23.1712,23.1873,28417.0
2017-08-31 12:50:00,28.8,28.81,28.79,28.8,18932.0,23.1873,23.1953,23.1792,23.1873,18932.0
2017-08-31 12:55:00,28.8,28.82,28.79,28.79,28194.0,23.1873,23.2034,23.1792,23.1792,28194.0
2017-08-31 13:00:00,28.79,28.81,28.78,28.79,24002.0,23.1792,23.1953,23.1712,23.1792,24002.0
2017-08-31 13:05:00,28.79,28.83,28.79,28.83,17684.0,23.1792,23.2114,23.1792,23.2114,17684.0
2017-08-31 13:10:00,28.82,28.83,28.79,28.8,38504.0,23.2034,23.2114,23.1792,23.1873,38504.0
2017-08-31 13:15:00,28.8,28.82,28.79,28.8,21845.0,23.1873,23.2034,23.1792,23.1873,21845.0
2017-08-31 13:20:00,28.8,28.81,28.79,28.8,19126.0,23.1873,23.1953,23.1792,23.1873,19126.0
2017-08-31 13:25:00,28.8,28.8,28.77,28.78,22154.0,23.1873,23.1873,23.1631,23.1712,22154.0
2017-08-31 13:30:00,28.77,28.82,28.77,28.81,27811.0,23.1631,23.2034,23.1631,23.1953,27811.0
2017-08-31 13:35:00,28.8,28.82,28.79,28.8,22083.0,23.1873,23.2034,23.1792,23.1873,22083.0
2017-08-31 13:40:00,28.8,28.82,28.8,28.81,28264.0,23.1873,23.2034,23.1873,23.1953,28264.0
2017-08-31 13:45:00,28.81,28.82,28.79,28.79,30096.0,23.1953,23.2034,23.1792,23.1792,30096.0
2017-08-31 13:50:00,28.79,28.81,28.78,28.81,31767.0,23.1792,23.1953,23.1712,23.1953,31767.0
2017-08-31 13:55:00,28.81,28.82,28.79,28.82,24414.0,23.1953,23.2034,23.1792,23.2034,24414.0
2017-08-31 14:00:00,28.81,28.81,28.8,28.8,19265.0,23.1953,23.1953,23.1873,23.1873,19265.0
2017-08-31 14:05:00,28.8,28.81,28.77,28.79,45160.0,23.1873,23.1953,23.1631,23.1792,45160.0
2017-08-31 14:10:00,28.79,28.8,28.78,28.8,17566.0,23.1792,23.1873,23.1712,23.1873,17566.0
2017-08-31 14:15:00,28.8,28.82,28.79,28.79,42940.0,23.1873,23.2034,23.1792,23.1792,42940.0
2017-08-31 14:20:00,28.79,28.8,28.78,28.8,26367.0,23.1792,23.1873,23.1712,23.1873,26367.0
2017-08-31 14:25:00,28.8,28.81,28.79,28.8,19719.0,23.1873,23.1953,23.1792,23.1873,19719.0
2017-08-31 14:30:00,28.8,28.82,28.8,28.81,19950.0,23.1873,23.2034,23.1873,23.1953,19950.0
2017-08-31 14:35:00,28.81,28.82,28.79,28.8,42200.0,23.1953,23.2034,23.1792,23.1873,42200.0
2017-08-31 14:40:00,28.8,28.81,28.8,28.8,17211.0,23.1873,23.1953,23.1873,23.1873,17211.0
2017-08-31 14:45:00,28.8,28.82,28.8,28.82,37644.0,23.1873,23.2034,23.1873,23.2034,37644.0
2017-08-31 14:50:00,28.82,28.82,28.79,28.81,44341.0,23.2034,23.2034,23.1792,23.1953,44341.0
2017-08-31 14:55:00,28.81,28.82,28.79,28.8,32272.0,23.1953,23.2034,23.1792,23.1873,32272.0
2017-08-31 15:00:00,28.8,28.81,28.78,28.79,45517.0,23.1873,23.1953,23.1712,23.1792,45517.0
2017-08-31 15:05:00,28.79,28.79,28.77,28.77,37903.0,23.1792,23.1792,23.1631,23.1631,37903.0
2017-08-31 15:10:00,28.77,28.78,28.77,28.78,24077.0,23.1631,23.1712,23.1631,23.1712,24077.0
2017-08-31 15:15:00,28.78,28.78,28.77,28.77,29368.0,23.1712,23.1712,23.1631,23.1631,29368.0
2017-08-31 15:20:00,28.78,28.78,28.77,28.77,47371.0,23.1712,23.1712,23.1631,23.1631,47371.0
2017-08-31 15:25:00,28.77,28.79,28.77,28.79,55726.0,23.1631,23.1792,23.1631,23.1792,55726.0
2017-08-31 15:30:00,28.79,28.81,28.78,28.81,69983.0,23.1792,23.1953,23.1712,23.1953,69983.0
2017-08-31 15:35:00,28.81,28.83,28.8,28.82,91901.0,23.1953,23.2114,23.1873,23.2034,91901.0
2017-08-31 15:40:00,28.83,28.83,28.79,28.79,91749.0,23.2114,23.2114,23.1792,23.1792,91749.0
2017-08-31 15:45:00,28.8,28.8,28.78,28.78,104039.0,23.1873,23.1873,23.1712,23.1712,104039.0
2017-08-31 15:50:00,28.78,28.79,28.78,28.79,101601.0,23.1712,23.1792,23.1712,23.1792,101601.0
2017-08-31 15:55:00,28.78,28.79,28.75,28.76,505966.0,23.1712,23.1792,23.147,23.1551,505966.0
2017-09-01 09:30:00,28.85,28.94,28.81,28.92,97604.0,23.2275,23.3,23.1953,23.2839,97604.0
2017-09-01 09:35:00,28.93,28.98,28.92,28.97,57966.0,23.292,23.3322,23.2839,23.3242,57966.0
2017-09-01 09:40:00,28.97,29.0,28.95,28.96,62458.0,23.3242,23.3483,23.3081,23.3161,62458.0
2017-09-01 09:45:00,28.97,28.99,28.92,28.95,94625.0,23.3242,23.3403,23.2839,23.3081,94625.0
2017-09-01 09:50:00,28.96,29.02,28.94,28.99,87314.0,23.3161,23.3644,23.3,23.3403,87314.0
2017-09-01 09:55:00,28.99,29.03,28.98,28.99,41337.0,23.3403,23.3725,23.3322,23.3403,41337.0
2017-09-01 10:00:00,28.98,29.0,28.94,28.96,43882.0,23.3322,23.3483,23.3,23.3161,43882.0
2017-09-01 10:05:00,28.96,29.01,28.94,29.01,137620.0,23.3161,23.3564,23.3,23.3564,137620.0
2017-09-01 10:10:00,29.0,29.07,29.0,29.03,93719.0,23.3483,23.4047,23.3483,23.3725,93719.0
2017-09-01 10:15:00,29.03,29.04,28.98,29.04,151515.0,23.3725,23.3805,23.3322,23.3805,151515.0
2017-09-01 10:20:00,29.04,29.08,29.03,29.05,53793.0,23.3805,23.4127,23.3725,23.3886,53793.0
2017-09-01 10:25:00,29.05,29.1,29.03,29.07,82414.0,23.3886,23.4288,23.3725,23.4047,82414.0
2017-09-01 10:30:00,29.06,29.09,29.06,29.09,33638.0,23.3966,23.4208,23.3966,23.4208,33638.0
2017-09-01 10:35:00,29.09,29.09,29.0,29.02,30742.0,23.4208,23.4208,23.3483,23.3644,30742.0
2017-09-01 10:40:00,29.02,29.05,29.01,29.05,40572.0,23.3644,23.3886,23.3564,23.3886,40572.0
2017-09-01 10:45:00,29.04,29.08,29.04,29.07,32849.0,23.3805,23.4127,23.3805,23.4047,32849.0
2017-09-01 10:50:00,29.07,29.08,29.05,29.05,33371.0,23.4047,23.4127,23.3886,23.3886,33371.0
2017-09-01 10:55:00,29.04,29.04,29.0,29.04,46315.0,23.3805,23.3805,23.3483,23.3805,46315.0
2017-09-01 11:00:00,29.04,29.06,29.01,29.05,48326.0,23.3805,23.3966,23.3564,23.3886,48326.0
2017-09-01 11:05:00,29.04,29.06,29.04,29.05,16008.0,23.3805,23.3966,23.3805,23.3886,16008.0
2017-09-01 11:10:00,29.05,29.07,29.04,29.06,42478.0,23.3886,23.4047,23.3805,23.3966,42478.0
2017-09-01 11:15:00,29.05,29.06,28.98,28.98,39099.0,23.3886,23.3966,23.3322,23.3322,39099.0
2017-09-01 11:20:00,28.98,29.02,28.98,28.98,40118.0,23.3322,23.3644,23.3322,23.3322,40118.0
2017-09-01 11:25:00,28.98,29.01,28.97,28.99,25570.0,23.3322,23.3564,23.3242,23.3403,25570.0
2017-09-01 11:30:00,28.99,28.99,28.97,28.99,17892.0,23.3403,23.3403,23.3242,23.3403,17892.0
2017-09-01 11:35:00,28.98,28.99,28.95,28.98,37347.0,23.3322,23.3403,23.3081,23.3322,37347.0
2017-09-01 11:40:00,28.98,29.0,28.97,28.98,38784.0,23.3322,23.3483,23.3242,23.3322,38784.0
2017-09-01 11:45:00,28.98,29.01,28.97,29.0,15369.0,23.3322,23.3564,23.3242,23.3483,15369.0
2017-09-01 11:50:00,28.99,29.01,28.98,29.01,20369.0,23.3403,23.3564,23.3322,23.3564,20369.0
2017-09-01 11:55:00,29.01,29.02,29.0,29.02,18739.0,23.3564,23.3644,23.3483,23.3644,18739.0
2017-09-01 12:00:00,29.02,29.03,29.0,29.02,56158.0,23.3644,23.3725,23.3483,23.3644,56158.0
2017-09-01 12:05:00,29.02,29.02,28.97,28.97,17455.0,23.3644,23.3644,23.3242,23.3242,17455.0
2017-09-01 12:10:00,28.98,28.99,28.97,28.98,25740.0,23.3322,23.3403,23.3242,23.3322,25740.0
2017-09-01 12:15:00,28.98,28.98,28.97,28.98,13640.0,23.3322,23.3322,23.3242,23.3322,13640.0
2017-09-01 12:20:00,28.98,29.0,28.97,28.99,29654.0,23.3322,23.3483,23.3242,23.3403,29654.0
2017-09-01 12:25:00,28.99,29.0,28.97,28.99,14796.0,23.3403,23.3483,23.3242,23.3403,14796.0
2017-09-01 12:30:00,28.99,29.0,28.97,28.98,13147.0,23.3403,23.3483,23.3242,23.3322,13147.0
2017-09-01 12:35:00,28.98,29.0,28.97,29.0,12587.0,23.3322,23.3483,23.3242,23.3483,12587.0
2017-09-01 12:40:00,29.0,29.0,28.97,28.97,25948.0,23.3483,23.3483,23.3242,23.3242,25948.0
2017-09-01 12:45:00,28.97,28.98,28.97,28.97,9838.0,23.3242,23.3322,23.3242,23.3242,9838.0
2017-09-01 12:50:00,28.98,29.0,28.97,29.0,13570.0,23.3322,23.3483,23.3242,23.3483,13570.0
2017-09-01 12:55:00,29.0,29.0,28.99,28.99,6200.0,23.3483,23.3483,23.3403,23.3403,6200.0
2017-09-01 13:00:00,29.0,29.01,28.99,29.01,12386.0,23.3483,23.3564,23.3403,23.3564,12386.0
2017-09-01 13:05:00,29.01,29.01,28.99,29.0,23969.0,23.3564,23.3564,23.3403,23.3483,23969.0
2017-09-01 13:10:00,29.0,29.01,28.99,29.0,6090.0,23.3483,23.3564,23.3403,23.3483,6090.0
2017-09-01 13:15:00,29.01,29.01,28.99,29.0,12996.0,23.3564,23.3564,23.3403,23.3483,12996.0
2017-09-01 13:20:00,29.0,29.0,28.96,28.96,28571.0,23.3483,23.3483,23.3161,23.3161,28571.0
2017-09-01 13:25:00,28.96,28.98,28.96,28.97,24815.0,23.3161,23.3322,23.3161,23.3242,24815.0
2017-09-01 13:30:00,28.96,28.98,28.96,28.97,35235.0,23.3161,23.3322,23.3161,23.3242,35235.0
2017-09-01 13:35:00,28.97,28.99,28.97,28.99,91648.0,23.3242,23.3403,23.3242,23.3403,91648.0
2017-09-01 13:40:00,28.99,29.01,28.99,28.99,32267.0,23.3403,23.3564,23.3403,23.3403,32267.0
2017-09-01 13:45:00,29.0,29.0,28.98,28.99,29902.0,23.3483,23.3483,23.3322,23.3403,29902.0
2017-09-01 13:50:00,28.99,29.0,28.98,28.99,36008.0,23.3403,23.3483,23.3322,23.3403,36008.0
2017-09-01 13:55:00,28.99,29.01,28.98,29.0,75128.0,23.3403,23.3564,23.3322,23.3483,75128.0
2017-09-01 14:00:00,29.0,29.02,28.99,29.02,129781.0,23.3483,23.3644,23.3403,23.3644,129781.0
2017-09-01 14:05:00,29.02,29.02,28.99,28.99,18118.0,23.3644,23.3644,23.3403,23.3403,18118.0
2017-09-01 14:10:00,28.99,29.02,28.99,29.0,21090.0,23.3403,23.3644,23.3403,23.3483,21090.0
2017-09-01 14:15:00,28.99,29.01,28.99,29.0,16478.0,23.3403,23.3564,23.3403,23.3483,16478.0
2017-09-01 14:20:00,29.0,29.01,28.99,29.0,25031.0,23.3483,23.3564,23.3403,23.3483,25031.0
2017-09-01 14:25:00,29.0,29.0,28.99,29.0,24635.0,23.3483,23.3483,23.3403,23.3483,24635.0
2017-09-01 14:30:00,29.0,29.0,28.99,29.0,14156.0,23.3483,23.3483,23.3403,23.3483,14156.0
2017-09-01 14:35:00,29.0,29.0,28.99,29.0,22873.0,23.3483,23.3483,23.3403,23.3483,22873.0
2017-09-01 14:40:00,29.0,29.0,28.99,29.0,14229.0,23.3483,23.3483,23.3403,23.3483,14229.0
2017-09-01 14:45:00,29.0,29.02,28.99,29.02,79085.0,23.3483,23.3644,23.3403,23.3644,79085.0
2017-09-01 14:50:00,29.02,29.02,28.98,29.0,55443.0,23.3644,23.3644,23.3322,23.3483,55443.0
2017-09-01 14:55:00,29.0,29.01,28.99,29.0,136828.0,23.3483,23.3564,23.3403,23.3483,136828.0
2017-09-01 15:00:00,28.99,29.01,28.98,29.01,49255.0,23.3403,23.3564,23.3322,23.3564,49255.0
2017-09-01 15:05:00,29.0,29.01,28.99,29.0,65123.0,23.3483,23.3564,23.3403,23.3483,65123.0
2017-09-01 15:10:00,29.0,29.01,28.99,28.99,24999.0,23.3483,23.3564,23.3403,23.3403,24999.0
2017-09-01 15:15:00,28.99,29.01,28.99,29.0,153418.0,23.3403,23.3564,23.3403,23.3483,153418.0
2017-09-01 15:20:00,29.0,29.01,28.99,29.0,111256.0,23.3483,23.3564,23.3403,23.3483,111256.0
2017-09-01 15:25:00,29.0,29.0,28.99,29.0,19365.0,23.3483,23.3483,23.3403,23.3483,19365.0
2017-09-01 15:30:00,29.0,29.0,28.98,29.0,51344.0,23.3483,23.3483,23.3322,23.3483,51344.0
2017-09-01 15:35:00,29.0,29.01,28.99,29.0,203600.0,23.3483,23.3564,23.3403,23.3483,203600.0
2017-09-01 15:40:00,29.0,29.01,28.98,29.01,87707.0,23.3483,23.3564,23.3322,23.3564,87707.0
2017-09-01 15:45:00,29.01,29.01,28.99,29.0,107595.0,23.3564,23.3564,23.3403,23.3483,107595.0
2017-09-01 15:50:00,28.99,29.0,28.93,28.94,131766.0,23.3403,23.3483,23.292,23.3,131766.0
2017-09-01 15:55:00,28.94,28.94,28.9,28.9,533541.0,23.3,23.3,23.2678,23.2678,533541.0
2017-09-05 09:30:00,28.85,28.88,28.76,28.88,101907.0,23.2275,23.2517,23.1551,23.2517,101907.0
2017-09-05 09:35:00,28.88,28.9,28.74,28.76,86490.0,23.2517,23.2678,23.139,23.1551,86490.0
2017-09-05 09:40:00,28.77,28.81,28.74,28.76,80736.0,23.1631,23.1953,23.139,23.1551,80736.0
2017-09-05 09:45:00,28.76,28.84,28.72,28.82,106898.0,23.1551,23.2195,23.1229,23.2034,106898.0
2017-09-05 09:50:00,28.82,28.86,28.73,28.73,80673.0,23.2034,23.2356,23.1309,23.1309,80673.0
2017-09-05 09:55:00,28.73,28.76,28.69,28.74,59159.0,23.1309,23.1551,23.0987,23.139,59159.0
2017-09-05 10:00:00,28.74,28.75,28.71,28.73,58301.0,23.139,23.147,23.1148,23.1309,58301.0
2017-09-05 10:05:00,28.73,28.75,28.66,28.67,130528.0,23.1309,23.147,23.0746,23.0826,130528.0
2017-09-05 10:10:00,28.67,28.69,28.64,28.65,34203.0,23.0826,23.0987,23.0585,23.0665,34203.0
2017-09-05 10:15:00,28.65,28.66,28.64,28.64,44339.0,23.0665,23.0746,23.0585,23.0585,44339.0
2017-09-05 10:20:00,28.65,28.66,28.61,28.61,41302.0,23.0665,23.0746,23.0343,23.0343,41302.0
2017-09-05 10:25:00,28.61,28.62,28.57,28.59,80290.0,23.0343,23.0424,23.0021,23.0182,80290.0
2017-09-05 10:30:00,28.58,28.58,28.56,28.58,50454.0,23.0102,23.0102,22.9941,23.0102,50454.0
2017-09-05 10:35:00,28.57,28.58,28.54,28.54,73739.0,23.0021,23.0102,22.978,22.978,73739.0
2017-09-05 10:40:00,28.55,28.55,28.47,28.5,127203.0,22.986,22.986,22.9216,22.9458,127203.0
2017-09-05 10:45:00,28.5,28.5,28.45,28.46,151765.0,22.9458,22.9458,22.9055,22.9135,151765.0
2017-09-05 10:50:00,28.46,28.48,28.45,28.45,39425.0,22.9135,22.9296,22.9055,22.9055,39425.0
2017-09-05 10:55:00,28.46,28.46,28.42,28.42,68088.0,22.9135,22.9135,22.8813,22.8813,68088.0
2017-09-05 11:00:00,28.42,28.45,28.41,28.45,107676.0,22.8813,22.9055,22.8733,22.9055,107676.0
2017-09-05 11:05:00,28.45,28.47,28.43,28.46,70341.0,22.9055,22.9216,22.8894,22.9135,70341.0
2017-09-05 11:10:00,28.46,28.48,28.43,28.47,55042.0,22.9135,22.9296,22.8894,22.9216,55042.0
2017-09-05 11:15:00,28.47,28.52,28.45,28.49,85429.0,22.9216,22.9619,22.9055,22.9377,85429.0
2017-09-05 11:20:00,28.49,28.49,28.44,28.46,64382.0,22.9377,22.9377,22.8974,22.9135,64382.0
2017-09-05 11:25:00,28.46,28.51,28.46,28.47,57014.0,22.9135,22.9538,22.9135,22.9216,57014.0
2017-09-05 11:30:00,28.47,28.49,28.46,28.47,75697.0,22.9216,22.9377,22.9135,22.9216,75697.0
2017-09-05 11:35:00,28.47,28.54,28.47,28.54,91333.0,22.9216,22.978,22.9216,22.978,91333.0
2017-09-05 11:40:00,28.54,28.58,28.53,28.56,82868.0,22.978,23.0102,22.9699,22.9941,82868.0
2017-09-05 11:45:00,28.57,28.57,28.52,28.56,41029.0,23.0021,23.0021,22.9619,22.9941,41029.0
2017-09-05 11:50:00,28.56,28.59,28.54,28.54,55461.0,22.9941,23.0182,22.978,22.978,55461.0
2017-09-05 11:55:00,28.54,28.59,28.54,28.58,34505.0,22.978,23.0182,22.978,23.0102,34505.0
2017-09-05 12:00:00,28.58,28.58,28.49,28.51,60701.0,23.0102,23.0102,22.9377,22.9538,60701.0
2017-09-05 12:05:00,28.5,28.5,28.42,28.44,71467.0,22.9458,22.9458,22.8813,22.8974,71467.0
2017-09-05 12:10:00,28.44,28.46,28.42,28.42,55363.0,22.8974,22.9135,22.8813,22.8813,55363.0
2017-09-05 12:15:00,28.42,28.46,28.38,28.4,64355.0,22.8813,22.9135,22.8491,22.8652,64355.0
2017-09-05 12:20:00,28.4,28.45,28.38,28.44,49467.0,22.8652,22.9055,22.8491,22.8974,49467.0
2017-09-05 12:25:00,28.44,28.46,28.4,28.41,35944.0,22.8974,22.9135,22.8652,22.8733,35944.0
2017-09-05 12:30:00,28.41,28.41,28.28,28.29,153092.0,22.8733,22.8733,22.7686,22.7767,153092.0
2017-09-05 12:35:00,28.3,28.38,28.29,28.38,42963.0,22.7847,22.8491,22.7767,22.8491,42963.0
2017-09-05 12:40:00,28.37,28.44,28.35,28.42,44152.0,22.8411,22.8974,22.825,22.8813,44152.0
2017-09-05 12:45:00,28.42,28.42,28.37,28.39,48358.0,22.8813,22.8813,22.8411,22.8572,48358.0
2017-09-05 12:50:00,28.39,28.44,28.38,28.43,44203.0,22.8572,22.8974,22.8491,22.8894,44203.0
2017-09-05 12:55:00,28.43,28.48,28.43,28.46,39023.0,22.8894,22.9296,22.8894,22.9135,39023.0
2017-09-05 13:00:00,28.45,28.45,28.33,28.35,78192.0,22.9055,22.9055,22.8089,22.825,78192.0
2017-09-05 13:05:00,28.36,28.37,28.33,28.34,49330.0,22.833,22.8411,22.8089,22.8169,49330.0
2017-09-05 13:10:00,28.34,28.36,28.33,28.35,45078.0,22.8169,22.833,22.8089,22.825,45078.0
2017-09-05 13:15:00,28.35,28.37,28.33,28.37,61934.0,22.825,22.8411,22.8089,22.8411,61934.0
2017-09-05 13:20:00,28.37,28.43,28.37,28.42,46069.0,22.8411,22.8894,22.8411,22.8813,46069.0
2017-09-05 13:25:00,28.43,28.43,28.4,28.42,42152.0,22.8894,22.8894,22.8652,22.8813,42152.0
2017-09-05 13:30:00,28.42,28.44,28.39,28.41,44061.0,22.8813,22.8974,22.8572,22.8733,44061.0
2017-09-05 13:35:00,28.41,28.48,28.41,28.45,57541.0,22.8733,22.9296,22.8733,22.9055,57541.0
2017-09-05 13:40:00,28.45,28.48,28.44,28.47,45070.0,22.9055,22.9296,22.8974,22.9216,45070.0
2017-09-05 13:45:00,28.48,28.49,28.46,28.46,29265.0,22.9296,22.9377,22.9135,22.9135,29265.0
2017-09-05 13:50:00,28.47,28.51,28.44,28.51,53646.0,22.9216,22.9538,22.8974,22.9538,53646.0
2017-09-05 13:55:00,28.51,28.52,28.47,28.51,39364.0,22.9538,22.9619,22.9216,22.9538,39364.0
2017-09-05 14:00:00,28.5,28.54,28.49,28.52,43826.0,22.9458,22.978,22.9377,22.9619,43826.0
2017-09-05 14:05:00,28.53,28.53,28.49,28.5,49438.0,22.9699,22.9699,22.9377,22.9458,49438.0
2017-09-05 14:10:00,28.5,28.53,28.49,28.52,32402.0,22.9458,22.9699,22.9377,22.9619,32402.0
2017-09-05 14:15:00,28.52,28.54,28.5,28.53,47790.0,22.9619,22.978,22.9458,22.9699,47790.0
2017-09-05 14:20:00,28.53,28.57,28.51,28.54,68266.0,22.9699,23.0021,22.9538,22.978,68266.0
2017-09-05 14:25:00,28.55,28.59,28.54,28.57,52429.0,22.986,23.0182,22.978,23.0021,52429.0
2017-09-05 14:30:00,28.57,28.6,28.56,28.56,39444.0,23.0021,23.0263,22.9941,22.9941,39444.0
2017-09-05 14:35:00,28.56,28.58,28.56,28.57,27361.0,22.9941,23.0102,22.9941,23.0021,27361.0
2017-09-05 14:40:00,28.56,28.57,28.54,28.56,38904.0,22.9941,23.0021,22.978,22.9941,38904.0
2017-09-05 14:45:00,28.56,28.58,28.52,28.54,46608.0,22.9941,23.0102,22.9619,22.978,46608.0
2017-09-05 14:50:00,28.54,28.55,28.52,28.53,35947.0,22.978,22.986,22.9619,22.9699,35947.0
2017-09-05 14:55:00,28.53,28.54,28.51,28.54,34207.0,22.9699,22.978,22.9538,22.978,34207.0
2017-09-05 15:00:00,28.54,28.58,28.53,28.56,49755.0,22.978,23.0102,22.9699,22.9941,49755.0
2017-09-05 15:05:00,28.55,28.57,28.53,28.55,57846.0,22.986,23.0021,22.9699,22.986,57846.0
2017-09-05 15:10:00,28.55,28.59,28.55,28.59,55643.0,22.986,23.0182,22.986,23.0182,55643.0
2017-09-05 15:15:00,28.59,28.6,28.58,28.6,57328.0,23.0182,23.0263,23.0102,23.0263,57328.0
2017-09-05 15:20:00,28.6,28.6,28.57,28.59,64065.0,23.0263,23.0263,23.0021,23.0182,64065.0
2017-09-05 15:25:00,28.59,28.64,28.58,28.63,79231.0,23.0182,23.0585,23.0102,23.0504,79231.0
2017-09-05 15:30:00,28.63,28.68,28.63,28.68,79742.0,23.0504,23.0907,23.0504,23.0907,79742.0
2017-09-05 15:35:00,28.68,28.68,28.64,28.66,101439.0,23.0907,23.0907,23.0585,23.0746,101439.0
2017-09-05 15:40:00,28.66,28.66,28.63,28.63,116921.0,23.0746,23.0746,23.0504,23.0504,116921.0
2017-09-05 15:45:00,28.64,28.64,28.58,28.6,130102.0,23.0585,23.0585,23.0102,23.0263,130102.0
2017-09-05 15:50:00,28.6,28.62,28.57,28.62,133838.0,23.0263,23.0424,23.0021,23.0424,133838.0
2017-09-05 15:55:00,28.62,28.63,28.61,28.62,218122.0,23.0424,23.0504,23.0343,23.0424,218122.0
2017-09-06 09:30:00,28.72,28.78,28.66,28.71,111844.0,23.1229,23.1712,23.0746,23.1148,111844.0
2017-09-06 09:35:00,28.71,28.75,28.67,28.68,40416.0,23.1148,23.147,23.0826,23.0907,40416.0
2017-09-06 09:40:00,28.68,28.7,28.62,28.63,46774.0,23.0907,23.1068,23.0424,23.0504,46774.0
2017-09-06 09:45:00,28.64,28.68,28.63,28.67,53726.0,23.0585,23.0907,23.0504,23.0826,53726.0
2017-09-06 09:50:00,28.67,28.73,28.65,28.73,99486.0,23.0826,23.1309,23.0665,23.1309,99486.0
2017-09-06 09:55:00,28.73,28.8,28.72,28.75,103661.0,23.1309,23.1873,23.1229,23.147,103661.0
2017-09-06 10:00:00,28.75,28.8,28.74,28.76,48869.0,23.147,23.1873,23.139,23.1551,48869.0
2017-09-06 10:05:00,28.75,28.79,28.74,28.78,43871.0,23.147,23.1792,23.139,23.1712,43871.0
2017-09-06 10:10:00,28.78,28.78,28.74,28.74,55617.0,23.1712,23.1712,23.139,23.139,55617.0
2017-09-06 10:15:00,28.74,28.76,28.7,28.7,40056.0,23.139,23.1551,23.1068,23.1068,40056.0
2017-09-06 10:20:00,28.71,28.78,28.7,28.76,94693.0,23.1148,23.1712,23.1068,23.1551,94693.0
2017-09-06 10:25:00,28.77,28.78,28.75,28.77,43406.0,23.1631,23.1712,23.147,23.1631,43406.0
2017-09-06 10:30:00,28.76,28.81,28.76,28.8,34107.0,23.1551,23.1953,23.1551,23.1873,34107.0
2017-09-06 10:35:00,28.8,28.81,28.76,28.78,36629.0,23.1873,23.1953,23.1551,23.1712,36629.0
2017-09-06 10:40:00,28.79,28.79,28.76,28.78,47341.0,23.1792,23.1792,23.1551,23.1712,47341.0
2017-09-06 10:45:00,28.78,28.8,28.74,28.75,109000.0,23.1712,23.1873,23.139,23.147,109000.0
2017-09-06 10:50:00,28.74,28.74,28.7,28.74,59221.0,23.139,23.139,23.1068,23.139,59221.0
2017-09-06 10:55:00,28.74,28.75,28.69,28.71,85543.0,23.139,23.147,23.0987,23.1148,85543.0
2017-09-06 11:00:00,28.71,28.73,28.7,28.72,21147.0,23.1148,23.1309,23.1068,23.1229,21147.0
2017-09-06 11:05:00,28.72,28.72,28.68,28.69,31554.0,23.1229,23.1229,23.0907,23.0987,31554.0
2017-09-06 11:10:00,28.69,28.7,28.68,28.69,32142.0,23.0987,23.1068,23.0907,23.0987,32142.0
2017-09-06 11:15:00,28.69,28.7,28.68,28.7,23932.0,23.0987,23.1068,23.0907,23.1068,23932.0
2017-09-06 11:20:00,28.7,28.7,28.67,28.68,40909.0,23.1068,23.1068,23.0826,23.0907,40909.0
2017-09-06 11:25:00,28.68,28.71,28.66,28.67,47286.0,23.0907,23.1148,23.0746,23.0826,47286.0
2017-09-06 11:30:00,28.66,28.67,28.6,28.64,46733.0,23.0746,23.0826,23.0263,23.0585,46733.0
2017-09-06 11:35:00,28.64,28.64,28.59,28.62,28946.0,23.0585,23.0585,23.0182,23.0424,28946.0
2017-09-06 11:40:00,28.61,28.64,28.61,28.64,21550.0,23.0343,23.0585,23.0343,23.0585,21550.0
2017-09-06 11:45:00,28.65,28.66,28.63,28.66,26777.0,23.0665,23.0746,23.0504,23.0746,26777.0
2017-09-06 11:50:00,28.66,28.69,28.66,28.68,22233.0,23.0746,23.0987,23.0746,23.0907,22233.0
2017-09-06 11:55:00,28.68,28.68,28.65,28.67,22500.0,23.0907,23.0907,23.0665,23.0826,22500.0
2017-09-06 12:00:00,28.66,28.67,28.62,28.64,18492.0,23.0746,23.0826,23.0424,23.0585,18492.0
2017-09-06 12:05:00,28.64,28.65,28.63,28.64,18283.0,23.0585,23.0665,23.0504,23.0585,18283.0
2017-09-06 12:10:00,28.64,28.66,28.63,28.65,15534.0,23.0585,23.0746,23.0504,23.0665,15534.0
2017-09-06 12:15:00,28.66,28.66,28.63,28.65,16895.0,23.0746,23.0746,23.0504,23.0665,16895.0
2017-09-06 12:20:00,28.66,28.68,28.65,28.65,28739.0,23.0746,23.0907,23.0665,23.0665,28739.0
2017-09-06 12:25:00,28.65,28.67,28.63,28.67,21465.0,23.0665,23.0826,23.0504,23.0826,21465.0
2017-09-06 12:30:00,28.67,28.67,28.63,28.64,16643.0,23.0826,23.0826,23.0504,23.0585,16643.0
2017-09-06 12:35:00,28.64,28.64,28.61,28.64,28177.0,23.0585,23.0585,23.0343,23.0585,28177.0
2017-09-06 12:40:00,28.63,28.65,28.61,28.61,27661.0,23.0504,23.0665,23.0343,23.0343,27661.0
2017-09-06 12:45:00,28.61,28.62,28.61,28.61,11848.0,23.0343,23.0424,23.0343,23.0343,11848.0
2017-09-06 12:50:00,28.62,28.64,28.61,28.61,39305.0,23.0424,23.0585,23.0343,23.0343,39305.0
2017-09-06 12:55:00,28.62,28.63,28.57,28.57,39984.0,23.0424,23.0504,23.0021,23.0021,39984.0
2017-09-06 13:00:00,28.58,28.64,28.57,28.64,22374.0,23.0102,23.0585,23.0021,23.0585,22374.0
2017-09-06 13:05:00,28.64,28.65,28.62,28.62,25256.0,23.0585,23.0665,23.0424,23.0424,25256.0
2017-09-06 13:10:00,28.62,28.63,28.59,28.6,34292.0,23.0424,23.0504,23.0182,23.0263,34292.0
2017-09-06 13:15:00,28.6,28.62,28.59,28.6,85229.0,23.0263,23.0424,23.0182,23.0263,85229.0
2017-09-06 13:20:00,28.61,28.62,28.56,28.56,43691.0,23.0343,23.0424,22.9941,22.9941,43691.0
2017-09-06 13:25:00,28.56,28.57,28.55,28.55,45059.0,22.9941,23.0021,22.986,22.986,45059.0
2017-09-06 13:30:00,28.55,28.59,28.55,28.58,30755.0,22.986,23.0182,22.986,23.0102,30755.0
2017-09-06 13:35:00,28.59,28.61,28.58,28.59,16020.0,23.0182,23.0343,23.0102,23.0182,16020.0
2017-09-06 13:40:00,28.6,28.6,28.57,28.57,22372.0,23.0263,23.0263,23.0021,23.0021,22372.0
2017-09-06 13:45:00,28.58,28.59,28.57,28.59,51775.0,23.0102,23.0182,23.0021,23.0182,51775.0
2017-09-06 13:50:00,28.59,28.65,28.58,28.65,33486.0,23.0182,23.0665,23.0102,23.0665,33486.0
2017-09-06 13:55:00,28.65,28.66,28.62,28.66,61314.0,23.0665,23.0746,23.0424,23.0746,61314.0
2017-09-06 14:00:00,28.65,28.69,28.65,28.67,41368.0,23.0665,23.0987,23.0665,23.0826,41368.0
2017-09-06 14:05:00,28.68,28.7,28.67,28.69,38566.0,23.0907,23.1068,23.0826,23.0987,38566.0
2017-09-06 14:10:00,28.69,28.71,28.66,28.68,91163.0,23.0987,23.1148,23.0746,23.0907,91163.0
2017-09-06 14:15:00,28.68,28.68,28.64,28.65,33774.0,23.0907,23.0907,23.0585,23.0665,33774.0
2017-09-06 14:20:00,28.66,28.7,28.65,28.69,30625.0,23.0746,23.1068,23.0665,23.0987,30625.0
2017-09-06 14:25:00,28.68,28.69,28.65,28.67,60819.0,23.0907,23.0987,23.0665,23.0826,60819.0
2017-09-06 14:30:00,28.66,28.67,28.63,28.65,38164.0,23.0746,23.0826,23.0504,23.0665,38164.0
2017-09-06 14:35:00,28.65,28.67,28.64,28.66,32561.0,23.0665,23.0826,23.0585,23.0746,32561.0
2017-09-06 14:40:00,28.66,28.66,28.62,28.62,31394.0,23.0746,23.0746,23.0424,23.0424,31394.0
2017-09-06 14:45:00,28.62,28.64,28.6,28.63,42747.0,23.0424,23.0585,23.0263,23.0504,42747.0
2017-09-06 14:50:00,28.62,28.64,28.61,28.64,21574.0,23.0424,23.0585,23.0343,23.0585,21574.0
2017-09-06 14:55:00,28.64,28.65,28.63,28.65,27890.0,23.0585,23.0665,23.0504,23.0665,27890.0
2017-09-06 15:00:00,28.65,28.65,28.61,28.65,47405.0,23.0665,23.0665,23.0343,23.0665,47405.0
2017-09-06 15:05:00,28.65,28.68,28.64,28.67,27413.0,23.0665,23.0907,23.0585,23.0826,27413.0
2017-09-06 15:10:00,28.67,28.68,28.66,28.66,27761.0,23.0826,23.0907,23.0746,23.0746,27761.0
2017-09-06 15:15:00,28.66,28.68,28.64,28.66,48528.0,23.0746,23.0907,23.0585,23.0746,48528.0
2017-09-06 15:20:00,28.66,28.71,28.65,28.69,44126.0,23.0746,23.1148,23.0665,23.0987,44126.0
2017-09-06 15:25:00,28.69,28.7,28.68,28.68,27695.0,23.0987,23.1068,23.0907,23.0907,27695.0
2017-09-06 15:30:00,28.68,28.69,28.66,28.66,44260.0,23.0907,23.0987,23.0746,23.0746,44260.0
2017-09-06 15:35:00,28.66,28.67,28.65,28.67,50120.0,23.0746,23.0826,23.0665,23.0826,50120.0
2017-09-06 15:40:00,28.67,28.67,28.65,28.65,64026.0,23.0826,23.0826,23.0665,23.0665,64026.0
2017-09-06 15:45:00,28.65,28.67,28.64,28.65,69300.0,23.0665,23.0826,23.0585,23.0665,69300.0
2017-09-06 15:50:00,28.65,28.65,28.61,28.61,174366.0,23.0665,23.0665,23.0343,23.0343,174366.0
2017-09-06 15:55:00,28.62,28.62,28.57,28.59,400241.0,23.0424,23.0424,23.0021,23.0182,400241.0
2017-09-07 09:30:00,28.64,28.73,28.6,28.73,85349.0,23.0585,23.1309,23.0263,23.1309,85349.0
2017-09-07 09:35:00,28.73,28.74,28.66,28.69,80926.0,23.1309,23.139,23.0746,23.0987,80926.0
2017-09-07 09:40:00,28.69,28.7,28.67,28.68,61004.0,23.0987,23.1068,23.0826,23.0907,61004.0
2017-09-07 09:45:00,28.68,28.7,28.66,28.68,38223.0,23.0907,23.1068,23.0746,23.0907,38223.0
2017-09-07 09:50:00,28.67,28.67,28.63,28.65,48743.0,23.0826,23.0826,23.0504,23.0665,48743.0
2017-09-07 09:55:00,28.66,28.66,28.61,28.63,47225.0,23.0746,23.0746,23.0343,23.0504,47225.0
2017-09-07 10:00:00,28.64,28.65,28.61,28.61,51028.0,23.0585,23.0665,23.0343,23.0343,51028.0
2017-09-07 10:05:00,28.61,28.67,28.61,28.65,49491.0,23.0343,23.0826,23.0343,23.0665,49491.0
2017-09-07 10:10:00,28.67,28.68,28.62,28.64,56682.0,23.0826,23.0907,23.0424,23.0585,56682.0
2017-09-07 10:15:00,28.64,28.67,28.62,28.64,36345.0,23.0585,23.0826,23.0424,23.0585,36345.0
2017-09-07 10:20:00,28.64,28.7,28.64,28.68,65638.0,23.0585,23.1068,23.0585,23.0907,65638.0
2017-09-07 10:25:00,28.68,28.7,28.65,28.67,106923.0,23.0907,23.1068,23.0665,23.0826,106923.0
2017-09-07 10:30:00,28.68,28.71,28.66,28.71,50468.0,23.0907,23.1148,23.0746,23.1148,50468.0
2017-09-07 10:35:00,28.71,28.71,28.7,28.7,26061.0,23.1148,23.1148,23.1068,23.1068,26061.0
2017-09-07 10:40:00,28.7,28.72,28.7,28.71,52565.0,23.1068,23.1229,23.1068,23.1148,52565.0
2017-09-07 10:45:00,28.71,28.72,28.69,28.7,74959.0,23.1148,23.1229,23.0987,23.1068,74959.0
2017-09-07 10:50:00,28.7,28.7,28.67,28.68,34445.0,23.1068,23.1068,23.0826,23.0907,34445.0
2017-09-07 10:55:00,28.68,28.71,28.67,28.7,51255.0,23.0907,23.1148,23.0826,23.1068,51255.0
2017-09-07 11:00:00,28.69,28.74,28.69,28.73,41844.0,23.0987,23.139,23.0987,23.1309,41844.0
2017-09-07 11:05:00,28.73,28.75,28.71,28.71,28896.0,23.1309,23.147,23.1148,23.1148,28896.0
2017-09-07 11:10:00,28.71,28.81,28.7,28.8,73040.0,23.1148,23.1953,23.1068,23.1873,73040.0
2017-09-07 11:15:00,28.8,28.82,28.79,28.8,105113.0,23.1873,23.2034,23.1792,23.1873,105113.0
2017-09-07 11:20:00,28.81,28.81,28.77,28.78,45503.0,23.1953,23.1953,23.1631,23.1712,45503.0
2017-09-07 11:25:00,28.77,28.78,28.72,28.72,33228.0,23.1631,23.1712,23.1229,23.1229,33228.0
2017-09-07 11:30:00,28.72,28.72,28.7,28.71,22881.0,23.1229,23.1229,23.1068,23.1148,22881.0
2017-09-07 11:35:00,28.72,28.75,28.71,28.75,33282.0,23.1229,23.147,23.1148,23.147,33282.0
2017-09-07 11:40:00,28.75,28.75,28.72,28.72,23814.0,23.147,23.147,23.1229,23.1229,23814.0
2017-09-07 11:45:00,28.72,28.73,28.67,28.67,22438.0,23.1229,23.1309,23.0826,23.0826,22438.0
2017-09-07 11:50:00,28.68,28.69,28.67,28.69,30598.0,23.0907,23.0987,23.0826,23.0987,30598.0
2017-09-07 11:55:00,28.69,28.73,28.68,28.7,87798.0,23.0987,23.1309,23.0907,23.1068,87798.0
2017-09-07 12:00:00,28.7,28.72,28.69,28.7,25369.0,23.1068,23.1229,23.0987,23.1068,25369.0
2017-09-07 12:05:00,28.7,28.72,28.69,28.71,11560.0,23.1068,23.1229,23.0987,23.1148,11560.0
2017-09-07 12:10:00,28.71,28.72,28.69,28.7,18666.0,23.1148,23.1229,23.0987,23.1068,18666.0
2017-09-07 12:15:00,28.7,28.7,28.67,28.67,15163.0,23.1068,23.1068,23.0826,23.0826,15163.0
2017-09-07 12:20:00,28.68,28.69,28.67,28.69,24355.0,23.0907,23.0987,23.0826,23.0987,24355.0
2017-09-07 12:25:00,28.69,28.72,28.69,28.7,24271.0,23.0987,23.1229,23.0987,23.1068,24271.0
2017-09-07 12:30:00,28.7,28.71,28.68,28.68,14949.0,23.1068,23.1148,23.0907,23.0907,14949.0
2017-09-07 12:35:00,28.69,28.69,28.68,28.69,14911.0,23.0987,23.0987,23.0907,23.0987,14911.0
2017-09-07 12:40:00,28.69,28.72,28.68,28.71,29816.0,23.0987,23.1229,23.0907,23.1148,29816.0
2017-09-07 12:45:00,28.72,28.73,28.69,28.69,27458.0,23.1229,23.1309,23.0987,23.0987,27458.0
2017-09-07 12:50:00,28.69,28.71,28.68,28.69,25274.0,23.0987,23.1148,23.0907,23.0987,25274.0
2017-09-07 12:55:00,28.69,28.71,28.69,28.7,24916.0,23.0987,23.1148,23.0987,23.1068,24916.0
2017-09-07 13:00:00,28.69,28.72,28.69,28.71,25287.0,23.0987,23.1229,23.0987,23.1148,25287.0
2017-09-07 13:05:00,28.7,28.71,28.69,28.7,24623.0,23.1068,23.1148,23.0987,23.1068,24623.0
2017-09-07 13:10:00,28.7,28.73,28.69,28.73,22504.0,23.1068,23.1309,23.0987,23.1309,22504.0
2017-09-07 13:15:00,28.73,28.74,28.72,28.74,12518.0,23.1309,23.139,23.1229,23.139,12518.0
2017-09-07 13:20:00,28.74,28.75,28.71,28.71,17395.0,23.139,23.147,23.1148,23.1148,17395.0
2017-09-07 13:25:00,28.71,28.75,28.71,28.75,17707.0,23.1148,23.147,23.1148,23.147,17707.0
2017-09-07 13:30:00,28.75,28.76,28.74,28.76,31750.0,23.147,23.1551,23.139,23.1551,31750.0
2017-09-07 13:35:00,28.76,28.77,28.75,28.76,15081.0,23.1551,23.1631,23.147,23.1551,15081.0
2017-09-07 13:40:00,28.75,28.76,28.74,28.76,28684.0,23.147,23.1551,23.139,23.1551,28684.0
2017-09-07 13:45:00,28.76,28.77,28.74,28.77,24518.0,23.1551,23.1631,23.139,23.1631,24518.0
2017-09-07 13:50:00,28.76,28.76,28.73,28.73,20777.0,23.1551,23.1551,23.1309,23.1309,20777.0
2017-09-07 13:55:00,28.74,28.75,28.73,28.74,29600.0,23.139,23.147,23.1309,23.139,29600.0
2017-09-07 14:00:00,28.75,28.75,28.72,28.74,24147.0,23.147,23.147,23.1229,23.139,24147.0
2017-09-07 14:05:00,28.74,28.77,28.73,28.77,32233.0,23.139,23.1631,23.1309,23.1631,32233.0
2017-09-07 14:10:00,28.77,28.78,28.75,28.75,47373.0,23.1631,23.1712,23.147,23.147,47373.0
2017-09-07 14:15:00,28.76,28.79,28.76,28.79,21517.0,23.1551,23.1792,23.1551,23.1792,21517.0
2017-09-07 14:20:00,28.79,28.79,28.77,28.78,26310.0,23.1792,23.1792,23.1631,23.1712,26310.0
2017-09-07 14:25:00,28.79,28.79,28.78,28.79,15782.0,23.1792,23.1792,23.1712,23.1792,15782.0
2017-09-07 14:30:00,28.79,28.79,28.76,28.78,33342.0,23.1792,23.1792,23.1551,23.1712,33342.0
2017-09-07 14:35:00,28.78,28.8,28.76,28.79,29459.0,23.1712,23.1873,23.1551,23.1792,29459.0
2017-09-07 14:40:00,28.79,28.79,28.78,28.78,12946.0,23.1792,23.1792,23.1712,23.1712,12946.0
2017-09-07 14:45:00,28.78,28.79,28.76,28.77,31516.0,23.1712,23.1792,23.1551,23.1631,31516.0
2017-09-07 14:50:00,28.77,28.79,28.76,28.78,26144.0,23.1631,23.1792,23.1551,23.1712,26144.0
2017-09-07 14:55:00,28.77,28.79,28.77,28.79,22092.0,23.1631,23.1792,23.1631,23.1792,22092.0
2017-09-07 15:00:00,28.79,28.8,28.73,28.74,41884.0,23.1792,23.1873,23.1309,23.139,41884.0
2017-09-07 15:05:00,28.73,28.75,28.73,28.75,22622.0,23.1309,23.147,23.1309,23.147,22622.0
2017-09-07 15:10:00,28.75,28.75,28.74,28.75,14898.0,23.147,23.147,23.139,23.147,14898.0
2017-09-07 15:15:00,28.74,28.75,28.74,28.75,18012.0,23.139,23.147,23.139,23.147,18012.0
2017-09-07 15:20:00,28.75,28.75,28.7,28.7,36585.0,23.147,23.147,23.1068,23.1068,36585.0
2017-09-07 15:25:00,28.7,28.73,28.7,28.73,45983.0,23.1068,23.1309,23.1068,23.1309,45983.0
2017-09-07 15:30:00,28.72,28.74,28.72,28.74,48661.0,23.1229,23.139,23.1229,23.139,48661.0
2017-09-07 15:35:00,28.74,28.76,28.73,28.75,101001.0,23.139,23.1551,23.1309,23.147,101001.0
2017-09-07 15:40:00,28.75,28.76,28.72,28.72,79911.0,23.147,23.1551,23.1229,23.1229,79911.0
2017-09-07 15:45:00,28.72,28.73,28.68,28.7,137932.0,23.1229,23.1309,23.0907,23.1068,137932.0
2017-09-07 15:50:00,28.71,28.74,28.7,28.74,140021.0,23.1148,23.139,23.1068,23.139,140021.0
2017-09-07 15:55:00,28.74,28.74,28.68,28.72,616114.0,23.139,23.139,23.0907,23.1229,616114.0
2017-09-08 09:30:00,28.57,28.6,28.46,28.59,149784.0,23.0021,23.0263,22.9135,23.0182,149784.0
2017-09-08 09:35:00,28.59,28.6,28.39,28.4,113619.0,23.0182,23.0263,22.8572,22.8652,113619.0
2017-09-08 09:40:00,28.4,28.41,28.35,28.39,95429.0,22.8652,22.8733,22.825,22.8572,95429.0
2017-09-08 09:45:00,28.38,28.4,28.37,28.4,63021.0,22.8491,22.8652,22.8411,22.8652,63021.0
2017-09-08 09:50:00,28.4,28.42,28.36,28.4,47063.0,22.8652,22.8813,22.833,22.8652,47063.0
2017-09-08 09:55:00,28.41,28.44,28.4,28.43,45722.0,22.8733,22.8974,22.8652,22.8894,45722.0
2017-09-08 10:00:00,28.42,28.44,28.4,28.41,63469.0,22.8813,22.8974,22.8652,22.8733,63469.0
2017-09-08 10:05:00,28.4,28.49,28.4,28.48,51822.0,22.8652,22.9377,22.8652,22.9296,51822.0
2017-09-08 10:10:00,28.47,28.47,28.43,28.43,50672.0,22.9216,22.9216,22.8894,22.8894,50672.0
2017-09-08 10:15:00,28.43,28.44,28.41,28.42,44723.0,22.8894,22.8974,22.8733,22.8813,44723.0
2017-09-08 10:20:00,28.42,28.46,28.41,28.46,60573.0,22.8813,22.9135,22.8733,22.9135,60573.0
2017-09-08 10:25:00,28.46,28.54,28.46,28.54,56738.0,22.9135,22.978,22.9135,22.978,56738.0
2017-09-08 10:30:00,28.54,28.55,28.52,28.55,36134.0,22.978,22.986,22.9619,22.986,36134.0
2017-09-08 10:35:00,28.55,28.56,28.52,28.55,32980.0,22.986,22.9941,22.9619,22.986,32980.0
2017-09-08 10:40:00,28.55,28.68,28.54,28.64,69307.0,22.986,23.0907,22.978,23.0585,69307.0
2017-09-08 10:45:00,28.64,28.72,28.64,28.67,81023.0,23.0585,23.1229,23.0585,23.0826,81023.0
2017-09-08 10:50:00,28.67,28.68,28.64,28.64,41636.0,23.0826,23.0907,23.0585,23.0585,41636.0
2017-09-08 10:55:00,28.65,28.68,28.63,28.65,59892.0,23.0665,23.0907,23.0504,23.0665,59892.0
2017-09-08 11:00:00,28.66,28.67,28.63,28.66,36862.0,23.0746,23.0826,23.0504,23.0746,36862.0
2017-09-08 11:05:00,28.66,28.68,28.66,28.67,24394.0,23.0746,23.0907,23.0746,23.0826,24394.0
2017-09-08 11:10:00,28.67,28.7,28.63,28.64,61780.0,23.0826,23.1068,23.0504,23.0585,61780.0
2017-09-08 11:15:00,28.63,28.64,28.56,28.57,45277.0,23.0504,23.0585,22.9941,23.0021,45277.0
2017-09-08 11:20:00,28.58,28.62,28.57,28.62,39632.0,23.0102,23.0424,23.0021,23.0424,39632.0
2017-09-08 11:25:00,28.62,28.69,28.61,28.69,33715.0,23.0424,23.0987,23.0343,23.0987,33715.0
2017-09-08 11:30:00,28.69,28.7,28.63,28.63,30804.0,23.0987,23.1068,23.0504,23.0504,30804.0
2017-09-08 11:35:00,28.63,28.65,28.61,28.63,77844.0,23.0504,23.0665,23.0343,23.0504,77844.0
2017-09-08 11:40:00,28.63,28.65,28.61,28.62,30060.0,23.0504,23.0665,23.0343,23.0424,30060.0
2017-09-08 11:45:00,28.62,28.69,28.61,28.68,25251.0,23.0424,23.0987,23.0343,23.0907,25251.0
2017-09-08 11:50:00,28.68,28.68,28.64,28.67,40153.0,23.0907,23.0907,23.0585,23.0826,40153.0
2017-09-08 11:55:00,28.67,28.69,28.64,28.64,67804.0,23.0826,23.0987,23.0585,23.0585,67804.0
2017-09-08 12:00:00,28.64,28.66,28.64,28.66,21625.0,23.0585,23.0746,23.0585,23.0746,21625.0
2017-09-08 12:05:00,28.65,28.66,28.63,28.64,46237.0,23.0665,23.0746,23.0504,23.0585,46237.0
2017-09-08 12:10:00,28.64,28.64,28.6,28.6,38312.0,23.0585,23.0585,23.0263,23.0263,38312.0
2017-09-08 12:15:00,28.6,28.61,28.59,28.61,37562.0,23.0263,23.0343,23.0182,23.0343,37562.0
2017-09-08 12:20:00,28.61,28.63,28.6,28.63,25680.0,23.0343,23.0504,23.0263,23.0504,25680.0
2017-09-08 12:25:00,28.63,28.65,28.63,28.64,18373.0,23.0504,23.0665,23.0504,23.0585,18373.0
2017-09-08 12:30:00,28.64,28.66,28.63,28.65,19192.0,23.0585,23.0746,23.0504,23.0665,19192.0
2017-09-08 12:35:00,28.65,28.68,28.64,28.68,24933.0,23.0665,23.0907,23.0585,23.0907,24933.0
2017-09-08 12:40:00,28.68,28.7,28.66,28.67,73584.0,23.0907,23.1068,23.0746,23.0826,73584.0
2017-09-08 12:45:00,28.68,28.69,28.66,28.66,44860.0,23.0907,23.0987,23.0746,23.0746,44860.0
2017-09-08 12:50:00,28.66,28.7,28.66,28.69,36050.0,23.0746,23.1068,23.0746,23.0987,36050.0
2017-09-08 12:55:00,28.69,28.69,28.65,28.66,25929.0,23.0987,23.0987,23.0665,23.0746,25929.0
2017-09-08 13:00:00,28.65,28.66,28.65,28.65,12612.0,23.0665,23.0746,23.0665,23.0665,12612.0
2017-09-08 13:05:00,28.65,28.65,28.63,28.63,25132.0,23.0665,23.0665,23.0504,23.0504,25132.0
2017-09-08 13:10:00,28.63,28.64,28.61,28.61,30661.0,23.0504,23.0585,23.0343,23.0343,30661.0
2017-09-08 13:15:00,28.62,28.63,28.6,28.6,59363.0,23.0424,23.0504,23.0263,23.0263,59363.0
2017-09-08 13:20:00,28.6,28.65,28.6,28.65,21019.0,23.0263,23.0665,23.0263,23.0665,21019.0
2017-09-08 13:25:00,28.65,28.66,28.63,28.65,35282.0,23.0665,23.0746,23.0504,23.0665,35282.0
2017-09-08 13:30:00,28.65,28.65,28.62,28.62,19110.0,23.0665,23.0665,23.0424,23.0424,19110.0
2017-09-08 13:35:00,28.62,28.64,28.62,28.63,30180.0,23.0424,23.0585,23.0424,23.0504,30180.0
2017-09-08 13:40:00,28.64,28.66,28.63,28.65,24482.0,23.0585,23.0746,23.0504,23.0665,24482.0
2017-09-08 13:45:00,28.65,28.65,28.62,28.65,30374.0,23.0665,23.0665,23.0424,23.0665,30374.0
2017-09-08 13:50:00,28.65,28.65,28.62,28.62,17921.0,23.0665,23.0665,23.0424,23.0424,17921.0
2017-09-08 13:55:00,28.62,28.64,28.62,28.63,21630.0,23.0424,23.0585,23.0424,23.0504,21630.0
2017-09-08 14:00:00,28.63,28.65,28.62,28.62,21999.0,23.0504,23.0665,23.0424,23.0424,21999.0
2017-09-08 14:05:00,28.62,28.65,28.62,28.62,24991.0,23.0424,23.0665,23.0424,23.0424,24991.0
2017-09-08 14:10:00,28.63,28.66,28.62,28.64,43713.0,23.0504,23.0746,23.0424,23.0585,43713.0
2017-09-08 14:15:00,28.64,28.65,28.64,28.65,16703.0,23.0585,23.0665,23.0585,23.0665,16703.0
2017-09-08 14:20:00,28.65,28.65,28.64,28.64,26538.0,23.0665,23.0665,23.0585,23.0585,26538.0
2017-09-08 14:25:00,28.65,28.65,28.62,28.62,34735.0,23.0665,23.0665,23.0424,23.0424,34735.0
2017-09-08 14:30:00,28.62,28.66,28.62,28.63,28890.0,23.0424,23.0746,23.0424,23.0504,28890.0
2017-09-08 14:35:00,28.63,28.65,28.62,28.62,31277.0,23.0504,23.0665,23.0424,23.0424,31277.0
2017-09-08 14:40:00,28.62,28.64,28.61,28.62,30911.0,23.0424,23.0585,23.0343,23.0424,30911.0
2017-09-08 14:45:00,28.63,28.63,28.59,28.59,43736.0,23.0504,23.0504,23.0182,23.0182,43736.0
2017-09-08 14:50:00,28.59,28.59,28.56,28.56,37664.0,23.0182,23.0182,22.9941,22.9941,37664.0
2017-09-08 14:55:00,28.56,28.58,28.56,28.57,25316.0,22.9941,23.0102,22.9941,23.0021,25316.0
2017-09-08 15:00:00,28.58,28.6,28.57,28.58,38233.0,23.0102,23.0263,23.0021,23.0102,38233.0
2017-09-08 15:05:00,28.59,28.6,28.57,28.59,64823.0,23.0182,23.0263,23.0021,23.0182,64823.0
2017-09-08 15:10:00,28.59,28.59,28.54,28.55,52510.0,23.0182,23.0182,22.978,22.986,52510.0
2017-09-08 15:15:00,28.55,28.57,28.54,28.55,36712.0,22.986,23.0021,22.978,22.986,36712.0
2017-09-08 15:20:00,28.55,28.59,28.55,28.58,53006.0,22.986,23.0182,22.986,23.0102,53006.0
2017-09-08 15:25:00,28.58,28.6,28.56,28.6,43282.0,23.0102,23.0263,22.9941,23.0263,43282.0
2017-09-08 15:30:00,28.6,28.6,28.56,28.57,118711.0,23.0263,23.0263,22.9941,23.0021,118711.0
2017-09-08 15:35:00,28.57,28.58,28.56,28.58,77178.0,23.0021,23.0102,22.9941,23.0102,77178.0
2017-09-08 15:40:00,28.58,28.6,28.57,28.6,81557.0,23.0102,23.0263,23.0021,23.0263,81557.0
2017-09-08 15:45:00,28.59,28.6,28.55,28.56,79233.0,23.0182,23.0263,22.986,22.9941,79233.0
2017-09-08 15:50:00,28.57,28.57,28.54,28.55,94834.0,23.0021,23.0021,22.978,22.986,94834.0
2017-09-08 15:55:00,28.55,28.56,28.53,28.55,250210.0,22.986,22.9941,22.9699,22.986,250210.0
2017-09-11 09:30:00,28.82,28.86,28.74,28.85,84839.0,23.2034,23.2356,23.139,23.2275,84839.0
2017-09-11 09:35:00,28.86,28.92,28.84,28.92,47266.0,23.2356,23.2839,23.2195,23.2839,47266.0
2017-09-11 09:40:00,28.92,28.93,28.88,28.91,51164.0,23.2839,23.292,23.2517,23.2758,51164.0
2017-09-11 09:45:00,28.91,28.93,28.88,28.92,39436.0,23.2758,23.292,23.2517,23.2839,39436.0
2017-09-11 09:50:00,28.93,28.98,28.92,28.98,48262.0,23.292,23.3322,23.2839,23.3322,48262.0
2017-09-11 09:55:00,28.99,29.0,28.9,28.9,112353.0,23.3403,23.3483,23.2678,23.2678,112353.0
2017-09-11 10:00:00,28.9,28.93,28.87,28.87,80661.0,23.2678,23.292,23.2436,23.2436,80661.0
2017-09-11 10:05:00,28.86,28.89,28.85,28.86,35914.0,23.2356,23.2597,23.2275,23.2356,35914.0
2017-09-11 10:10:00,28.87,28.88,28.85,28.86,26485.0,23.2436,23.2517,23.2275,23.2356,26485.0
2017-09-11 10:15:00,28.86,28.87,28.83,28.87,39417.0,23.2356,23.2436,23.2114,23.2436,39417.0
2017-09-11 10:20:00,28.87,28.88,28.83,28.83,39068.0,23.2436,23.2517,23.2114,23.2114,39068.0
2017-09-11 10:25:00,28.83,28.84,28.8,28.83,45112.0,23.2114,23.2195,23.1873,23.2114,45112.0
2017-09-11 10:30:00,28.84,28.86,28.83,28.85,25257.0,23.2195,23.2356,23.2114,23.2275,25257.0
2017-09-11 10:35:00,28.85,28.85,28.8,28.8,20371.0,23.2275,23.2275,23.1873,23.1873,20371.0
2017-09-11 10:40:00,28.8,28.82,28.8,28.82,21622.0,23.1873,23.2034,23.1873,23.2034,21622.0
2017-09-11 10:45:00,28.82,28.87,28.81,28.85,20281.0,23.2034,23.2436,23.1953,23.2275,20281.0
2017-09-11 10:50:00,28.85,28.86,28.81,28.84,39176.0,23.2275,23.2356,23.1953,23.2195,39176.0
2017-09-11 10:55:00,28.84,28.87,28.84,28.87,31549.0,23.2195,23.2436,23.2195,23.2436,31549.0
2017-09-11 11:00:00,28.87,28.88,28.85,28.88,28530.0,23.2436,23.2517,23.2275,23.2517,28530.0
2017-09-11 11:05:00,28.88,28.89,28.84,28.86,32145.0,23.2517,23.2597,23.2195,23.2356,32145.0
2017-09-11 11:10:00,28.86,28.86,28.83,28.85,39041.0,23.2356,23.2356,23.2114,23.2275,39041.0
2017-09-11 11:15:00,28.84,28.88,28.83,28.87,30824.0,23.2195,23.2517,23.2114,23.2436,30824.0
2017-09-11 11:20:00,28.88,28.89,28.84,28.84,25558.0,23.2517,23.2597,23.2195,23.2195,25558.0
2017-09-11 11:25:00,28.84,28.85,28.83,28.84,15149.0,23.2195,23.2275,23.2114,23.2195,15149.0
2017-09-11 11:30:00,28.84,28.86,28.83,28.86,38863.0,23.2195,23.2356,23.2114,23.2356,38863.0
2017-09-11 11:35:00,28.86,28.87,28.84,28.85,39887.0,23.2356,23.2436,23.2195,23.2275,39887.0
2017-09-11 11:40:00,28.86,28.86,28.84,28.85,37075.0,23.2356,23.2356,23.2195,23.2275,37075.0
2017-09-11 11:45:00,28.85,28.86,28.85,28.86,19060.0,23.2275,23.2356,23.2275,23.2356,19060.0
2017-09-11 11:50:00,28.86,28.86,28.84,28.85,31512.0,23.2356,23.2356,23.2195,23.2275,31512.0
2017-09-11 11:55:00,28.85,28.87,28.84,28.86,39370.0,23.2275,23.2436,23.2195,23.2356,39370.0
2017-09-11 12:00:00,28.87,28.87,28.84,28.85,52883.0,23.2436,23.2436,23.2195,23.2275,52883.0
2017-09-11 12:05:00,28.85,28.86,28.85,28.86,12269.0,23.2275,23.2356,23.2275,23.2356,12269.0
2017-09-11 12:10:00,28.86,28.88,28.85,28.88,16292.0,23.2356,23.2517,23.2275,23.2517,16292.0
2017-09-11 12:15:00,28.88,28.89,28.87,28.87,17259.0,23.2517,23.2597,23.2436,23.2436,17259.0
2017-09-11 12:20:00,28.88,28.89,28.87,28.88,14953.0,23.2517,23.2597,23.2436,23.2517,14953.0
2017-09-11 12:25:00,28.88,28.89,28.88,28.89,8089.0,23.2517,23.2597,23.2517,23.2597,8089.0
2017-09-11 12:30:00,28.89,28.92,28.88,28.91,27478.0,23.2597,23.2839,23.2517,23.2758,27478.0
2017-09-11 12:35:00,28.91,28.91,28.87,28.88,19063.0,23.2758,23.2758,23.2436,23.2517,19063.0
2017-09-11 12:40:00,28.89,28.93,28.88,28.91,21903.0,23.2597,23.292,23.2517,23.2758,21903.0
2017-09-11 12:45:00,28.92,28.92,28.9,28.91,10619.0,23.2839,23.2839,23.2678,23.2758,10619.0
2017-09-11 12:50:00,28.91,28.92,28.9,28.92,14401.0,23.2758,23.2839,23.2678,23.2839,14401.0
2017-09-11 12:55:00,28.91,28.93,28.91,28.92,37731.0,23.2758,23.292,23.2758,23.2839,37731.0
2017-09-11 13:00:00,28.93,28.95,28.92,28.95,15980.0,23.292,23.3081,23.2839,23.3081,15980.0
2017-09-11 13:05:00,28.95,28.96,28.93,28.94,27160.0,23.3081,23.3161,23.292,23.3,27160.0
2017-09-11 13:10:00,28.94,28.96,28.93,28.95,17114.0,23.3,23.3161,23.292,23.3081,17114.0
2017-09-11 13:15:00,28.96,28.96,28.94,28.94,29460.0,23.3161,23.3161,23.3,23.3,29460.0
2017-09-11 13:20:00,28.94,28.97,28.94,28.96,24793.0,23.3,23.3242,23.3,23.3161,24793.0
2017-09-11 13:25:00,28.95,28.98,28.95,28.98,26062.0,23.3081,23.3322,23.3081,23.3322,26062.0
2017-09-11 13:30:00,28.97,28.97,28.96,28.97,23064.0,23.3242,23.3242,23.3161,23.3242,23064.0
2017-09-11 13:35:00,28.96,28.97,28.94,28.96,46655.0,23.3161,23.3242,23.3,23.3161,46655.0
2017-09-11 13:40:00,28.96,28.97,28.96,28.96,20625.0,23.3161,23.3242,23.3161,23.3161,20625.0
2017-09-11 13:45:00,28.96,28.97,28.95,28.96,23530.0,23.3161,23.3242,23.3081,23.3161,23530.0
2017-09-11 13:50:00,28.97,28.98,28.96,28.97,16725.0,23.3242,23.3322,23.3161,23.3242,16725.0
2017-09-11 13:55:00,28.97,28.99,28.96,28.97,27368.0,23.3242,23.3403,23.3161,23.3242,27368.0
2017-09-11 14:00:00,28.97,28.99,28.96,28.99,21675.0,23.3242,23.3403,23.3161,23.3403,21675.0
2017-09-11 14:05:00,28.98,28.99,28.97,28.99,19782.0,23.3322,23.3403,23.3242,23.3403,19782.0
2017-09-11 14:10:00,28.99,29.0,28.98,28.99,24667.0,23.3403,23.3483,23.3322,23.3403,24667.0
2017-09-11 14:15:00,28.99,29.0,28.99,28.99,11137.0,23.3403,23.3483,23.3403,23.3403,11137.0
2017-09-11 14:20:00,28.99,29.0,28.97,28.98,40614.0,23.3403,23.3483,23.3242,23.3322,40614.0
2017-09-11 14:25:00,28.98,29.0,28.97,28.98,26267.0,23.3322,23.3483,23.3242,23.3322,26267.0
2017-09-11 14:30:00,28.99,29.0,28.98,29.0,26406.0,23.3403,23.3483,23.3322,23.3483,26406.0
2017-09-11 14:35:00,28.99,29.0,28.99,29.0,10172.0,23.3403,23.3483,23.3403,23.3483,10172.0
2017-09-11 14:40:00,29.0,29.0,28.97,28.98,52150.0,23.3483,23.3483,23.3242,23.3322,52150.0
2017-09-11 14:45:00,28.97,28.99,28.96,28.98,32479.0,23.3242,23.3403,23.3161,23.3322,32479.0
2017-09-11 14:50:00,28.98,28.99,28.97,28.98,16263.0,23.3322,23.3403,23.3242,23.3322,16263.0
2017-09-11 14:55:00,28.98,29.0,28.97,28.97,28586.0,23.3322,23.3483,23.3242,23.3242,28586.0
2017-09-11 15:00:00,28.97,28.99,28.97,28.99,18193.0,23.3242,23.3403,23.3242,23.3403,18193.0
2017-09-11 15:05:00,28.99,29.0,28.98,29.0,35858.0,23.3403,23.3483,23.3322,23.3483,35858.0
2017-09-11 15:10:00,29.0,29.01,28.99,29.0,28619.0,23.3483,23.3564,23.3403,23.3483,28619.0
2017-09-11 15:15:00,29.01,29.01,29.0,29.01,11165.0,23.3564,23.3564,23.3483,23.3564,11165.0
2017-09-11 15:20:00,29.0,29.01,28.98,29.0,33758.0,23.3483,23.3564,23.3322,23.3483,33758.0
2017-09-11 15:25:00,29.0,29.02,28.99,29.01,64995.0,23.3483,23.3644,23.3403,23.3564,64995.0
2017-09-11 15:30:00,29.01,29.01,28.98,28.99,41612.0,23.3564,23.3564,23.3322,23.3403,41612.0
2017-09-11 15:35:00,29.0,29.02,28.98,29.02,67080.0,23.3483,23.3644,23.3322,23.3644,67080.0
2017-09-11 15:40:00,29.02,29.02,28.98,28.99,105171.0,23.3644,23.3644,23.3322,23.3403,105171.0
2017-09-11 15:45:00,28.99,28.99,28.96,28.96,122488.0,23.3403,23.3403,23.3161,23.3161,122488.0
2017-09-11 15:50:00,28.96,28.97,28.93,28.95,277642.0,23.3161,23.3242,23.292,23.3081,277642.0
2017-09-11 15:55:00,28.95,28.95,28.92,28.92,569987.0,23.3081,23.3081,23.2839,23.2839,569987.0
2017-09-12 09:30:00,28.97,29.1,28.97,29.1,100496.0,23.3242,23.4288,23.3242,23.4288,100496.0
2017-09-12 09:35:00,29.1,29.14,29.09,29.1,28455.0,23.4288,23.461,23.4208,23.4288,28455.0
2017-09-12 09:40:00,29.11,29.11,29.07,29.08,21510.0,23.4369,23.4369,23.4047,23.4127,21510.0
2017-09-12 09:45:00,29.09,29.1,29.01,29.02,43524.0,23.4208,23.4288,23.3564,23.3644,43524.0
2017-09-12 09:50:00,29.03,29.08,29.02,29.05,42612.0,23.3725,23.4127,23.3644,23.3886,42612.0
2017-09-12 09:55:00,29.05,29.11,29.04,29.11,23066.0,23.3886,23.4369,23.3805,23.4369,23066.0
2017-09-12 10:00:00,29.11,29.12,29.01,29.03,48595.0,23.4369,23.4449,23.3564,23.3725,48595.0
2017-09-12 10:05:00,29.03,29.04,28.98,28.98,39457.0,23.3725,23.3805,23.3322,23.3322,39457.0
2017-09-12 10:10:00,28.99,29.01,28.98,29.0,23814.0,23.3403,23.3564,23.3322,23.3483,23814.0
2017-09-12 10:15:00,29.0,29.02,28.98,29.01,27775.0,23.3483,23.3644,23.3322,23.3564,27775.0
2017-09-12 10:20:00,29.01,29.01,28.96,28.99,30768.0,23.3564,23.3564,23.3161,23.3403,30768.0
2017-09-12 10:25:00,28.99,29.02,28.97,29.02,89664.0,23.3403,23.3644,23.3242,23.3644,89664.0
2017-09-12 10:30:00,29.01,29.05,28.99,29.03,36240.0,23.3564,23.3886,23.3403,23.3725,36240.0
2017-09-12 10:35:00,29.03,29.05,29.0,29.01,39631.0,23.3725,23.3886,23.3483,23.3564,39631.0
2017-09-12 10:40:00,29.01,29.01,28.99,29.0,19406.0,23.3564,23.3564,23.3403,23.3483,19406.0
2017-09-12 10:45:00,29.01,29.01,28.97,29.0,32939.0,23.3564,23.3564,23.3242,23.3483,32939.0
2017-09-12 10:50:00,29.0,29.01,28.98,29.0,27281.0,23.3483,23.3564,23.3322,23.3483,27281.0
2017-09-12 10:55:00,29.0,29.03,28.99,29.02,21797.0,23.3483,23.3725,23.3403,23.3644,21797.0
2017-09-12 11:00:00,29.02,29.03,29.0,29.01,20028.0,23.3644,23.3725,23.3483,23.3564,20028.0
2017-09-12 11:05:00,29.0,29.04,29.0,29.04,23861.0,23.3483,23.3805,23.3483,23.3805,23861.0
2017-09-12 11:10:00,29.04,29.04,29.02,29.03,19158.0,23.3805,23.3805,23.3644,23.3725,19158.0
2017-09-12 11:15:00,29.03,29.05,29.01,29.02,46603.0,23.3725,23.3886,23.3564,23.3644,46603.0
2017-09-12 11:20:00,29.02,29.03,29.01,29.01,19282.0,23.3644,23.3725,23.3564,23.3564,19282.0
2017-09-12 11:25:00,29.02,29.05,29.01,29.05,27115.0,23.3644,23.3886,23.3564,23.3886,27115.0
2017-09-12 11:30:00,29.05,29.07,29.03,29.06,40319.0,23.3886,23.4047,23.3725,23.3966,40319.0
2017-09-12 11:35:00,29.05,29.06,29.04,29.05,50527.0,23.3886,23.3966,23.3805,23.3886,50527.0
2017-09-12 11:40:00,29.05,29.06,29.03,29.05,40772.0,23.3886,23.3966,23.3725,23.3886,40772.0
2017-09-12 11:45:00,29.04,29.05,29.04,29.04,10993.0,23.3805,23.3886,23.3805,23.3805,10993.0
2017-09-12 11:50:00,29.04,29.05,29.04,29.04,41589.0,23.3805,23.3886,23.3805,23.3805,41589.0
2017-09-12 11:55:00,29.04,29.05,29.03,29.04,15762.0,23.3805,23.3886,23.3725,23.3805,15762.0
2017-09-12 12:00:00,29.04,29.05,29.03,29.04,24373.0,23.3805,23.3886,23.3725,23.3805,24373.0
2017-09-12 12:05:00,29.04,29.04,29.03,29.03,22637.0,23.3805,23.3805,23.3725,23.3725,22637.0
2017-09-12 12:10:00,29.03,29.05,29.03,29.05,17231.0,23.3725,23.3886,23.3725,23.3886,17231.0
2017-09-12 12:15:00,29.04,29.06,29.04,29.05,28173.0,23.3805,23.3966,23.3805,23.3886,28173.0
2017-09-12 12:20:00,29.05,29.06,29.05,29.05,17601.0,23.3886,23.3966,23.3886,23.3886,17601.0
2017-09-12 12:25:00,29.05,29.06,29.05,29.05,14868.0,23.3886,23.3966,23.3886,23.3886,14868.0
2017-09-12 12:30:00,29.05,29.06,29.04,29.05,48066.0,23.3886,23.3966,23.3805,23.3886,48066.0
2017-09-12 12:35:00,29.05,29.06,29.03,29.05,28969.0,23.3886,23.3966,23.3725,23.3886,28969.0
2017-09-12 12:40:00,29.05,29.06,29.03,29.04,19019.0,23.3886,23.3966,23.3725,23.3805,19019.0
2017-09-12 12:45:00,29.04,29.06,29.04,29.05,32039.0,23.3805,23.3966,23.3805,23.3886,32039.0
2017-09-12 12:50:00,29.05,29.05,29.04,29.05,6245.0,23.3886,23.3886,23.3805,23.3886,6245.0
2017-09-12 12:55:00,29.05,29.07,29.04,29.05,55475.0,23.3886,23.4047,23.3805,23.3886,55475.0
2017-09-12 13:00:00,29.05,29.08,29.05,29.08,22319.0,23.3886,23.4127,23.3886,23.4127,22319.0
2017-09-12 13:05:00,29.08,29.08,29.07,29.08,21450.0,23.4127,23.4127,23.4047,23.4127,21450.0
2017-09-12 13:10:00,29.07,29.08,29.06,29.07,19010.0,23.4047,23.4127,23.3966,23.4047,19010.0
2017-09-12 13:15:00,29.06,29.07,29.05,29.05,20863.0,23.3966,23.4047,23.3886,23.3886,20863.0
2017-09-12 13:20:00,29.06,29.07,29.04,29.07,33679.0,23.3966,23.4047,23.3805,23.4047,33679.0
2017-09-12 13:25:00,29.06,29.07,29.05,29.05,14951.0,23.3966,23.4047,23.3886,23.3886,14951.0
2017-09-12 13:30:00,29.05,29.06,29.03,29.03,55155.0,23.3886,23.3966,23.3725,23.3725,55155.0
2017-09-12 13:35:00,29.04,29.07,29.03,29.06,29158.0,23.3805,23.4047,23.3725,23.3966,29158.0
2017-09-12 13:40:00,29.06,29.11,29.06,29.09,54670.0,23.3966,23.4369,23.3966,23.4208,54670.0
2017-09-12 13:45:00,29.09,29.1,29.05,29.09,33166.0,23.4208,23.4288,23.3886,23.4208,33166.0
2017-09-12 13:50:00,29.08,29.1,29.08,29.09,13035.0,23.4127,23.4288,23.4127,23.4208,13035.0
2017-09-12 13:55:00,29.1,29.11,29.06,29.08,34259.0,23.4288,23.4369,23.3966,23.4127,34259.0
2017-09-12 14:00:00,29.07,29.12,29.07,29.1,41697.0,23.4047,23.4449,23.4047,23.4288,41697.0
2017-09-12 14:05:00,29.09,29.1,29.09,29.1,10549.0,23.4208,23.4288,23.4208,23.4288,10549.0
2017-09-12 14:10:00,29.1,29.1,29.08,29.09,47340.0,23.4288,23.4288,23.4127,23.4208,47340.0
2017-09-12 14:15:00,29.09,29.1,29.06,29.1,29950.0,23.4208,23.4288,23.3966,23.4288,29950.0
2017-09-12 14:20:00,29.09,29.13,29.07,29.11,55725.0,23.4208,23.453,23.4047,23.4369,55725.0
2017-09-12 14:25:00,29.1,29.11,29.09,29.09,17018.0,23.4288,23.4369,23.4208,23.4208,17018.0
2017-09-12 14:30:00,29.09,29.12,29.09,29.11,23054.0,23.4208,23.4449,23.4208,23.4369,23054.0
2017-09-12 14:35:00,29.12,29.12,29.09,29.1,33778.0,23.4449,23.4449,23.4208,23.4288,33778.0
2017-09-12 14:40:00,29.09,29.1,29.08,29.09,38335.0,23.4208,23.4288,23.4127,23.4208,38335.0
2017-09-12 14:45:00,29.09,29.1,29.08,29.09,34924.0,23.4208,23.4288,23.4127,23.4208,34924.0
2017-09-12 14:50:00,29.09,29.1,29.08,29.1,23312.0,23.4208,23.4288,23.4127,23.4288,23312.0
2017-09-12 14:55:00,29.1,29.1,29.07,29.08,29782.0,23.4288,23.4288,23.4047,23.4127,29782.0
2017-09-12 15:00:00,29.08,29.1,29.06,29.1,50958.0,23.4127,23.4288,23.3966,23.4288,50958.0
2017-09-12 15:05:00,29.1,29.11,29.07,29.1,73063.0,23.4288,23.4369,23.4047,23.4288,73063.0
2017-09-12 15:10:00,29.1,29.1,29.08,29.09,85506.0,23.4288,23.4288,23.4127,23.4208,85506.0
2017-09-12 15:15:00,29.09,29.1,29.08,29.08,42492.0,23.4208,23.4288,23.4127,23.4127,42492.0
2017-09-12 15:20:00,29.08,29.1,29.08,29.1,25856.0,23.4127,23.4288,23.4127,23.4288,25856.0
2017-09-12 15:25:00,29.1,29.1,29.06,29.09,78730.0,23.4288,23.4288,23.3966,23.4208,78730.0
2017-09-12 15:30:00,29.09,29.1,29.08,29.1,48904.0,23.4208,23.4288,23.4127,23.4288,48904.0
2017-09-12 15:35:00,29.1,29.12,29.09,29.1,81451.0,23.4288,23.4449,23.4208,23.4288,81451.0
2017-09-12 15:40:00,29.1,29.13,29.09,29.11,76053.0,23.4288,23.453,23.4208,23.4369,76053.0
2017-09-12 15:45:00,29.12,29.13,29.11,29.11,89042.0,23.4449,23.453,23.4369,23.4369,89042.0
2017-09-12 15:50:00,29.11,29.13,29.11,29.13,86342.0,23.4369,23.453,23.4369,23.453,86342.0
2017-09-12 15:55:00,29.13,29.15,29.12,29.15,266654.0,23.453,23.4691,23.4449,23.4691,266654.0
2017-09-13 09:30:00,29.16,29.18,28.99,29.13,199355.0,23.4771,23.4932,23.3403,23.453,199355.0
2017-09-13 09:35:00,29.14,29.2,29.13,29.19,43490.0,23.461,23.5093,23.453,23.5013,43490.0
2017-09-13 09:40:00,29.2,29.2,29.14,29.14,43253.0,23.5093,23.5093,23.461,23.461,43253.0
2017-09-13 09:45:00,29.15,29.21,29.14,29.2,46443.0,23.4691,23.5174,23.461,23.5093,46443.0
2017-09-13 09:50:00,29.2,29.24,29.19,29.24,44655.0,23.5093,23.5415,23.5013,23.5415,44655.0
2017-09-13 09:55:00,29.24,29.27,29.23,29.27,75169.0,23.5415,23.5657,23.5335,23.5657,75169.0
2017-09-13 10:00:00,29.27,29.28,29.25,29.27,48579.0,23.5657,23.5737,23.5496,23.5657,48579.0
2017-09-13 10:05:00,29.27,29.31,29.25,29.27,158132.0,23.5657,23.5979,23.5496,23.5657,158132.0
2017-09-13 10:10:00,29.27,29.27,29.17,29.21,100225.0,23.5657,23.5657,23.4852,23.5174,100225.0
2017-09-13 10:15:00,29.21,29.22,29.19,29.19,21706.0,23.5174,23.5254,23.5013,23.5013,21706.0
2017-09-13 10:20:00,29.2,29.24,29.19,29.2,20864.0,23.5093,23.5415,23.5013,23.5093,20864.0
2017-09-13 10:25:00,29.2,29.21,29.18,29.19,29859.0,23.5093,23.5174,23.4932,23.5013,29859.0
2017-09-13 10:30:00,29.2,29.2,29.17,29.18,25885.0,23.5093,23.5093,23.4852,23.4932,25885.0
2017-09-13 10:35:00,29.18,29.18,29.15,29.15,29363.0,23.4932,23.4932,23.4691,23.4691,29363.0
2017-09-13 10:40:00,29.15,29.15,29.06,29.08,58310.0,23.4691,23.4691,23.3966,23.4127,58310.0
2017-09-13 10:45:00,29.09,29.09,29.04,29.06,50830.0,23.4208,23.4208,23.3805,23.3966,50830.0
2017-09-13 10:50:00,29.07,29.08,29.03,29.05,64332.0,23.4047,23.4127,23.3725,23.3886,64332.0
2017-09-13 10:55:00,29.06,29.07,29.04,29.05,36522.0,23.3966,23.4047,23.3805,23.3886,36522.0
2017-09-13 11:00:00,29.05,29.14,29.05,29.14,24843.0,23.3886,23.461,23.3886,23.461,24843.0
2017-09-13 11:05:00,29.13,29.17,29.11,29.17,33662.0,23.453,23.4852,23.4369,23.4852,33662.0
2017-09-13 11:10:00,29.17,29.17,29.15,29.16,23625.0,23.4852,23.4852,23.4691,23.4771,23625.0
2017-09-13 11:15:00,29.16,29.17,29.15,29.16,27293.0,23.4771,23.4852,23.4691,23.4771,27293.0
2017-09-13 11:20:00,29.16,29.19,29.15,29.19,29054.0,23.4771,23.5013,23.4691,23.5013,29054.0
2017-09-13 11:25:00,29.18,29.19,29.16,29.18,21965.0,23.4932,23.5013,23.4771,23.4932,21965.0
2017-09-13 11:30:00,29.18,29.19,29.16,29.17,17031.0,23.4932,23.5013,23.4771,23.4852,17031.0
2017-09-13 11:35:00,29.17,29.18,29.13,29.18,49603.0,23.4852,23.4932,23.453,23.4932,49603.0
2017-09-13 11:40:00,29.18,29.19,29.17,29.17,26927.0,23.4932,23.5013,23.4852,23.4852,26927.0
2017-09-13 11:45:00,29.17,29.18,29.17,29.18,13573.0,23.4852,23.4932,23.4852,23.4932,13573.0
2017-09-13 11:50:00,29.18,29.19,29.16,29.18,35466.0,23.4932,23.5013,23.4771,23.4932,35466.0
2017-09-13 11:55:00,29.18,29.18,29.15,29.15,26781.0,23.4932,23.4932,23.4691,23.4691,26781.0
2017-09-13 12:00:00,29.16,29.17,29.13,29.16,28722.0,23.4771,23.4852,23.453,23.4771,28722.0
2017-09-13 12:05:00,29.16,29.19,29.15,29.19,18817.0,23.4771,23.5013,23.4691,23.5013,18817.0
2017-09-13 12:10:00,29.19,29.24,29.17,29.23,83608.0,23.5013,23.5415,23.4852,23.5335,83608.0
2017-09-13 12:15:00,29.24,29.28,29.22,29.27,157650.0,23.5415,23.5737,23.5254,23.5657,157650.0
2017-09-13 12:20:00,29.27,29.27,29.21,29.22,58504.0,23.5657,23.5657,23.5174,23.5254,58504.0
2017-09-13 12:25:00,29.22,29.25,29.21,29.25,23713.0,23.5254,23.5496,23.5174,23.5496,23713.0
2017-09-13 12:30:00,29.25,29.27,29.24,29.24,35675.0,23.5496,23.5657,23.5415,23.5415,35675.0
2017-09-13 12:35:00,29.25,29.25,29.22,29.23,26996.0,23.5496,23.5496,23.5254,23.5335,26996.0
2017-09-13 12:40:00,29.24,29.25,29.23,29.24,12495.0,23.5415,23.5496,23.5335,23.5415,12495.0
2017-09-13 12:45:00,29.24,29.24,29.23,29.24,11454.0,23.5415,23.5415,23.5335,23.5415,11454.0
2017-09-13 12:50:00,29.25,29.26,29.24,29.24,13008.0,23.5496,23.5576,23.5415,23.5415,13008.0
2017-09-13 12:55:00,29.24,29.25,29.22,29.22,10560.0,23.5415,23.5496,23.5254,23.5254,10560.0
2017-09-13 13:00:00,29.23,29.25,29.21,29.24,29144.0,23.5335,23.5496,23.5174,23.5415,29144.0
2017-09-13 13:05:00,29.24,29.24,29.21,29.21,10967.0,23.5415,23.5415,23.5174,23.5174,10967.0
2017-09-13 13:10:00,29.21,29.23,29.21,29.22,6506.0,23.5174,23.5335,23.5174,23.5254,6506.0
2017-09-13 13:15:00,29.22,29.23,29.21,29.23,9098.0,23.5254,23.5335,23.5174,23.5335,9098.0
2017-09-13 13:20:00,29.23,29.23,29.21,29.22,17873.0,23.5335,23.5335,23.5174,23.5254,17873.0
2017-09-13 13:25:00,29.22,29.23,29.21,29.22,23258.0,23.5254,23.5335,23.5174,23.5254,23258.0
2017-09-13 13:30:00,29.21,29.24,29.21,29.23,17164.0,23.5174,23.5415,23.5174,23.5335,17164.0
2017-09-13 13:35:00,29.23,29.23,29.22,29.23,5550.0,23.5335,23.5335,23.5254,23.5335,5550.0
2017-09-13 13:40:00,29.23,29.24,29.22,29.24,15875.0,23.5335,23.5415,23.5254,23.5415,15875.0
2017-09-13 13:45:00,29.24,29.25,29.23,29.25,14998.0,23.5415,23.5496,23.5335,23.5496,14998.0
2017-09-13 13:50:00,29.25,29.25,29.24,29.24,13240.0,23.5496,23.5496,23.5415,23.5415,13240.0
2017-09-13 13:55:00,29.24,29.25,29.23,29.25,18560.0,23.5415,23.5496,23.5335,23.5496,18560.0
2017-09-13 14:00:00,29.25,29.27,29.25,29.25,39335.0,23.5496,23.5657,23.5496,23.5496,39335.0
2017-09-13 14:05:00,29.25,29.26,29.22,29.23,15797.0,23.5496,23.5576,23.5254,23.5335,15797.0
2017-09-13 14:10:00,29.22,29.23,29.22,29.22,9560.0,23.5254,23.5335,23.5254,23.5254,9560.0
2017-09-13 14:15:00,29.22,29.25,29.21,29.23,40777.0,23.5254,23.5496,23.5174,23.5335,40777.0
2017-09-13 14:20:00,29.23,29.23,29.22,29.23,12550.0,23.5335,23.5335,23.5254,23.5335,12550.0
2017-09-13 14:25:00,29.23,29.24,29.22,29.22,15018.0,23.5335,23.5415,23.5254,23.5254,15018.0
2017-09-13 14:30:00,29.22,29.24,29.22,29.24,35265.0,23.5254,23.5415,23.5254,23.5415,35265.0
2017-09-13 14:35:00,29.23,29.24,29.23,29.23,20118.0,23.5335,23.5415,23.5335,23.5335,20118.0
2017-09-13 14:40:00,29.24,29.24,29.23,29.24,11450.0,23.5415,23.5415,23.5335,23.5415,11450.0
2017-09-13 14:45:00,29.23,29.24,29.23,29.23,14288.0,23.5335,23.5415,23.5335,23.5335,14288.0
2017-09-13 14:50:00,29.24,29.25,29.23,29.24,23192.0,23.5415,23.5496,23.5335,23.5415,23192.0
2017-09-13 14:55:00,29.24,29.27,29.24,29.25,31010.0,23.5415,23.5657,23.5415,23.5496,31010.0
2017-09-13 15:00:00,29.25,29.26,29.23,29.23,25551.0,23.5496,23.5576,23.5335,23.5335,25551.0
2017-09-13 15:05:00,29.24,29.24,29.23,29.23,14618.0,23.5415,23.5415,23.5335,23.5335,14618.0
2017-09-13 15:10:00,29.23,29.24,29.22,29.22,15970.0,23.5335,23.5415,23.5254,23.5254,15970.0
2017-09-13 15:15:00,29.22,29.22,29.19,29.19,25891.0,23.5254,23.5254,23.5013,23.5013,25891.0
2017-09-13 15:20:00,29.19,29.21,29.17,29.19,46978.0,23.5013,23.5174,23.4852,23.5013,46978.0
2017-09-13 15:25:00,29.18,29.19,29.16,29.16,25484.0,23.4932,23.5013,23.4771,23.4771,25484.0
2017-09-13 15:30:00,29.16,29.2,29.16,29.2,78296.0,23.4771,23.5093,23.4771,23.5093,78296.0
2017-09-13 15:35:00,29.2,29.2,29.16,29.17,79049.0,23.5093,23.5093,23.4771,23.4852,79049.0
2017-09-13 15:40:00,29.17,29.17,29.15,29.17,60877.0,23.4852,23.4852,23.4691,23.4852,60877.0
2017-09-13 15:45:00,29.16,29.18,29.16,29.18,96101.0,23.4771,23.4932,23.4771,23.4932,96101.0
2017-09-13 15:50:00,29.18,29.2,29.18,29.2,110059.0,23.4932,23.5093,23.4932,23.5093,110059.0
2017-09-13 15:55:00,29.2,29.21,29.19,29.21,290438.0,23.5093,23.5174,23.5013,23.5174,290438.0
2017-09-14 09:30:00,29.1,29.2,29.1,29.2,77304.0,23.4288,23.5093,23.4288,23.5093,77304.0
2017-09-14 09:35:00,29.2,29.21,29.16,29.17,29101.0,23.5093,23.5174,23.4771,23.4852,29101.0
2017-09-14 09:40:00,29.17,29.19,29.15,29.17,43476.0,23.4852,23.5013,23.4691,23.4852,43476.0
2017-09-14 09:45:00,29.18,29.2,29.15,29.18,67373.0,23.4932,23.5093,23.4691,23.4932,67373.0
2017-09-14 09:50:00,29.19,29.2,29.16,29.17,30289.0,23.5013,23.5093,23.4771,23.4852,30289.0
2017-09-14 09:55:00,29.17,29.18,29.14,29.15,19061.0,23.4852,23.4932,23.461,23.4691,19061.0
2017-09-14 10:00:00,29.15,29.16,29.12,29.15,32150.0,23.4691,23.4771,23.4449,23.4691,32150.0
2017-09-14 10:05:00,29.15,29.16,29.12,29.14,39132.0,23.4691,23.4771,23.4449,23.461,39132.0
2017-09-14 10:10:00,29.14,29.18,29.14,29.15,45686.0,23.461,23.4932,23.461,23.4691,45686.0
2017-09-14 10:15:00,29.15,29.2,29.15,29.16,38885.0,23.4691,23.5093,23.4691,23.4771,38885.0
2017-09-14 10:20:00,29.17,29.17,29.14,29.14,18475.0,23.4852,23.4852,23.461,23.461,18475.0
2017-09-14 10:25:00,29.15,29.17,29.14,29.16,32724.0,23.4691,23.4852,23.461,23.4771,32724.0
2017-09-14 10:30:00,29.16,29.2,29.15,29.19,19017.0,23.4771,23.5093,23.4691,23.5013,19017.0
2017-09-14 10:35:00,29.19,29.2,29.17,29.2,24021.0,23.5013,23.5093,23.4852,23.5093,24021.0
2017-09-14 10:40:00,29.2,29.2,29.15,29.19,38185.0,23.5093,23.5093,23.4691,23.5013,38185.0
2017-09-14 10:45:00,29.19,29.2,29.16,29.17,21873.0,23.5013,23.5093,23.4771,23.4852,21873.0
2017-09-14 10:50:00,29.17,29.18,29.16,29.16,18434.0,23.4852,23.4932,23.4771,23.4771,18434.0
2017-09-14 10:55:00,29.17,29.2,29.17,29.2,29705.0,23.4852,23.5093,23.4852,23.5093,29705.0
2017-09-14 11:00:00,29.2,29.21,29.19,29.21,62363.0,23.5093,23.5174,23.5013,23.5174,62363.0
2017-09-14 11:05:00,29.21,29.22,29.19,29.22,68445.0,23.5174,23.5254,23.5013,23.5254,68445.0
2017-09-14 11:10:00,29.22,29.25,29.21,29.25,46377.0,23.5254,23.5496,23.5174,23.5496,46377.0
2017-09-14 11:15:00,29.26,29.29,29.26,29.28,48888.0,23.5576,23.5818,23.5576,23.5737,48888.0
2017-09-14 11:20:00,29.27,29.28,29.27,29.27,14486.0,23.5657,23.5737,23.5657,23.5657,14486.0
2017-09-14 11:25:00,29.27,29.28,29.26,29.28,23655.0,23.5657,23.5737,23.5576,23.5737,23655.0
2017-09-14 11:30:00,29.28,29.31,29.28,29.31,21406.0,23.5737,23.5979,23.5737,23.5979,21406.0
2017-09-14 11:35:00,29.31,29.33,29.31,29.33,33211.0,23.5979,23.614,23.5979,23.614,33211.0
2017-09-14 11:40:00,29.33,29.33,29.31,29.32,20358.0,23.614,23.614,23.5979,23.6059,20358.0
2017-09-14 11:45:00,29.32,29.33,29.31,29.33,15256.0,23.6059,23.614,23.5979,23.614,15256.0
2017-09-14 11:50:00,29.33,29.33,29.32,29.33,17197.0,23.614,23.614,23.6059,23.614,17197.0
2017-09-14 11:55:00,29.33,29.33,29.32,29.32,7890.0,23.614,23.614,23.6059,23.6059,7890.0
2017-09-14 12:00:00,29.33,29.34,29.31,29.32,28637.0,23.614,23.622,23.5979,23.6059,28637.0
2017-09-14 12:05:00,29.31,29.32,29.3,29.32,32539.0,23.5979,23.6059,23.5898,23.6059,32539.0
2017-09-14 12:10:00,29.32,29.32,29.31,29.32,14981.0,23.6059,23.6059,23.5979,23.6059,14981.0
2017-09-14 12:15:00,29.31,29.32,29.28,29.28,34933.0,23.5979,23.6059,23.5737,23.5737,34933.0
2017-09-14 12:20:00,29.28,29.29,29.27,29.27,15417.0,23.5737,23.5818,23.5657,23.5657,15417.0
2017-09-14 12:25:00,29.27,29.28,29.25,29.28,41060.0,23.5657,23.5737,23.5496,23.5737,41060.0
2017-09-14 12:30:00,29.28,29.28,29.22,29.23,43094.0,23.5737,23.5737,23.5254,23.5335,43094.0
2017-09-14 12:35:00,29.23,29.24,29.22,29.23,18465.0,23.5335,23.5415,23.5254,23.5335,18465.0
2017-09-14 12:40:00,29.22,29.25,29.2,29.21,75175.0,23.5254,23.5496,23.5093,23.5174,75175.0
2017-09-14 12:45:00,29.21,29.22,29.19,29.19,23584.0,23.5174,23.5254,23.5013,23.5013,23584.0
2017-09-14 12:50:00,29.19,29.21,29.19,29.2,18864.0,23.5013,23.5174,23.5013,23.5093,18864.0
2017-09-14 12:55:00,29.2,29.21,29.2,29.21,2802.0,23.5093,23.5174,23.5093,23.5174,2802.0
2017-09-14 13:00:00,29.2,29.21,29.16,29.17,59455.0,23.5093,23.5174,23.4771,23.4852,59455.0
2017-09-14 13:05:00,29.17,29.18,29.15,29.15,18386.0,23.4852,23.4932,23.4691,23.4691,18386.0
2017-09-14 13:10:00,29.16,29.16,29.13,29.13,59259.0,23.4771,23.4771,23.453,23.453,59259.0
2017-09-14 13:15:00,29.13,29.14,29.12,29.14,30897.0,23.453,23.461,23.4449,23.461,30897.0
2017-09-14 13:20:00,29.14,29.14,29.12,29.14,31556.0,23.461,23.461,23.4449,23.461,31556.0
2017-09-14 13:25:00,29.14,29.14,29.13,29.13,4119.0,23.461,23.461,23.453,23.453,4119.0
2017-09-14 13:30:00,29.14,29.14,29.12,29.12,16779.0,23.461,23.461,23.4449,23.4449,16779.0
2017-09-14 13:35:00,29.12,29.15,29.12,29.14,21891.0,23.4449,23.4691,23.4449,23.461,21891.0
2017-09-14 13:40:00,29.14,29.19,29.14,29.18,42111.0,23.461,23.5013,23.461,23.4932,42111.0
2017-09-14 13:45:00,29.18,29.18,29.13,29.18,48007.0,23.4932,23.4932,23.453,23.4932,48007.0
2017-09-14 13:50:00,29.17,29.18,29.15,29.17,29484.0,23.4852,23.4932,23.4691,23.4852,29484.0
2017-09-14 13:55:00,29.18,29.18,29.17,29.17,19180.0,23.4932,23.4932,23.4852,23.4852,19180.0
2017-09-14 14:00:00,29.17,29.18,29.14,29.16,48359.0,23.4852,23.4932,23.461,23.4771,48359.0
2017-09-14 14:05:00,29.16,29.16,29.13,29.14,19669.0,23.4771,23.4771,23.453,23.461,19669.0
2017-09-14 14:10:00,29.14,29.16,29.14,29.15,25300.0,23.461,23.4771,23.461,23.4691,25300.0
2017-09-14 14:15:00,29.16,29.19,29.15,29.18,31097.0,23.4771,23.5013,23.4691,23.4932,31097.0
2017-09-14 14:20:00,29.19,29.21,29.18,29.19,53790.0,23.5013,23.5174,23.4932,23.5013,53790.0
2017-09-14 14:25:00,29.19,29.21,29.19,29.2,28649.0,23.5013,23.5174,23.5013,23.5093,28649.0
2017-09-14 14:30:00,29.2,29.22,29.18,29.2,56191.0,23.5093,23.5254,23.4932,23.5093,56191.0
2017-09-14 14:35:00,29.2,29.2,29.16,29.2,52218.0,23.5093,23.5093,23.4771,23.5093,52218.0
2017-09-14 14:40:00,29.21,29.24,29.2,29.24,25526.0,23.5174,23.5415,23.5093,23.5415,25526.0
2017-09-14 14:45:00,29.23,29.25,29.23,29.24,26418.0,23.5335,23.5496,23.5335,23.5415,26418.0
2017-09-14 14:50:00,29.24,29.25,29.22,29.23,32657.0,23.5415,23.5496,23.5254,23.5335,32657.0
2017-09-14 14:55:00,29.24,29.25,29.22,29.24,27283.0,23.5415,23.5496,23.5254,23.5415,27283.0
2017-09-14 15:00:00,29.24,29.26,29.24,29.26,26601.0,23.5415,23.5576,23.5415,23.5576,26601.0
2017-09-14 15:05:00,29.26,29.27,29.25,29.25,35510.0,23.5576,23.5657,23.5496,23.5496,35510.0
2017-09-14 15:10:00,29.26,29.27,29.25,29.26,39865.0,23.5576,23.5657,23.5496,23.5576,39865.0
2017-09-14 15:15:00,29.26,29.29,29.26,29.27,51026.0,23.5576,23.5818,23.5576,23.5657,51026.0
2017-09-14 15:20:00,29.27,29.29,29.26,29.28,45069.0,23.5657,23.5818,23.5576,23.5737,45069.0
2017-09-14 15:25:00,29.28,29.3,29.27,29.29,78636.0,23.5737,23.5898,23.5657,23.5818,78636.0
2017-09-14 15:30:00,29.29,29.3,29.27,29.28,58268.0,23.5818,23.5898,23.5657,23.5737,58268.0
2017-09-14 15:35:00,29.28,29.29,29.25,29.26,75329.0,23.5737,23.5818,23.5496,23.5576,75329.0
2017-09-14 15:40:00,29.26,29.28,29.25,29.25,62079.0,23.5576,23.5737,23.5496,23.5496,62079.0
2017-09-14 15:45:00,29.25,29.26,29.23,29.25,69164.0,23.5496,23.5576,23.5335,23.5496,69164.0
2017-09-14 15:50:00,29.25,29.26,29.24,29.25,56900.0,23.5496,23.5576,23.5415,23.5496,56900.0
2017-09-14 15:55:00,29.25,29.27,29.23,29.26,205353.0,23.5496,23.5657,23.5335,23.5576,205353.0
2017-09-15 09:30:00,29.18,29.35,29.14,29.35,791125.0,23.4932,23.6301,23.461,23.6301,791125.0
2017-09-15 09:35:00,29.36,29.43,29.36,29.39,97653.0,23.6381,23.6945,23.6381,23.6623,97653.0
2017-09-15 09:40:00,29.38,29.38,29.34,29.36,27763.0,23.6543,23.6543,23.622,23.6381,27763.0
2017-09-15 09:45:00,29.37,29.39,29.35,29.36,48028.0,23.6462,23.6623,23.6301,23.6381,48028.0
2017-09-15 09:50:00,29.37,29.39,29.35,29.35,27691.0,23.6462,23.6623,23.6301,23.6301,27691.0
2017-09-15 09:55:00,29.35,29.36,29.32,29.33,23056.0,23.6301,23.6381,23.6059,23.614,23056.0
2017-09-15 10:00:00,29.32,29.32,29.23,29.24,91786.0,23.6059,23.6059,23.5335,23.5415,91786.0
2017-09-15 10:05:00,29.24,29.25,29.2,29.25,30199.0,23.5415,23.5496,23.5093,23.5496,30199.0
2017-09-15 10:10:00,29.24,29.25,29.23,29.24,12127.0,23.5415,23.5496,23.5335,23.5415,12127.0
2017-09-15 10:15:00,29.24,29.28,29.24,29.26,16891.0,23.5415,23.5737,23.5415,23.5576,16891.0
2017-09-15 10:20:00,29.27,29.27,29.24,29.26,16348.0,23.5657,23.5657,23.5415,23.5576,16348.0
2017-09-15 10:25:00,29.26,29.3,29.25,29.3,27379.0,23.5576,23.5898,23.5496,23.5898,27379.0
2017-09-15 10:30:00,29.3,29.3,29.27,29.28,22069.0,23.5898,23.5898,23.5657,23.5737,22069.0
2017-09-15 10:35:00,29.28,29.28,29.25,29.26,32499.0,23.5737,23.5737,23.5496,23.5576,32499.0
2017-09-15 10:40:00,29.26,29.27,29.24,29.27,44137.0,23.5576,23.5657,23.5415,23.5657,44137.0
2017-09-15 10:45:00,29.27,29.31,29.27,29.31,16531.0,23.5657,23.5979,23.5657,23.5979,16531.0
2017-09-15 10:50:00,29.31,29.34,29.31,29.33,20747.0,23.5979,23.622,23.5979,23.614,20747.0
2017-09-15 10:55:00,29.32,29.32,29.3,29.32,16362.0,23.6059,23.6059,23.5898,23.6059,16362.0
2017-09-15 11:00:00,29.31,29.32,29.29,29.32,25576.0,23.5979,23.6059,23.5818,23.6059,25576.0
2017-09-15 11:05:00,29.32,29.33,29.31,29.33,21837.0,23.6059,23.614,23.5979,23.614,21837.0
2017-09-15 11:10:00,29.33,29.35,29.32,29.34,31988.0,23.614,23.6301,23.6059,23.622,31988.0
2017-09-15 11:15:00,29.34,29.37,29.33,29.37,16085.0,23.622,23.6462,23.614,23.6462,16085.0
2017-09-15 11:20:00,29.37,29.37,29.36,29.37,16932.0,23.6462,23.6462,23.6381,23.6462,16932.0
2017-09-15 11:25:00,29.37,29.38,29.36,29.37,38327.0,23.6462,23.6543,23.6381,23.6462,38327.0
2017-09-15 11:30:00,29.37,29.38,29.36,29.36,16075.0,23.6462,23.6543,23.6381,23.6381,16075.0
2017-09-15 11:35:00,29.36,29.38,29.36,29.37,15200.0,23.6381,23.6543,23.6381,23.6462,15200.0
2017-09-15 11:40:00,29.37,29.37,29.33,29.34,24706.0,23.6462,23.6462,23.614,23.622,24706.0
2017-09-15 11:45:00,29.34,29.34,29.32,29.34,23196.0,23.622,23.622,23.6059,23.622,23196.0
2017-09-15 11:50:00,29.34,29.34,29.33,29.34,5703.0,23.622,23.622,23.614,23.622,5703.0
2017-09-15 11:55:00,29.33,29.34,29.32,29.33,22519.0,23.614,23.622,23.6059,23.614,22519.0
2017-09-15 12:00:00,29.32,29.33,29.32,29.33,8127.0,23.6059,23.614,23.6059,23.614,8127.0
2017-09-15 12:05:00,29.33,29.34,29.3,29.33,26892.0,23.614,23.622,23.5898,23.614,26892.0
2017-09-15 12:10:00,29.34,29.34,29.33,29.34,7811.0,23.622,23.622,23.614,23.622,7811.0
2017-09-15 12:15:00,29.33,29.34,29.33,29.34,6700.0,23.614,23.622,23.614,23.622,6700.0
2017-09-15 12:20:00,29.33,29.34,29.32,29.34,24294.0,23.614,23.622,23.6059,23.622,24294.0
2017-09-15 12:25:00,29.34,29.36,29.33,29.36,15482.0,23.622,23.6381,23.614,23.6381,15482.0
2017-09-15 12:30:00,29.35,29.36,29.35,29.36,9278.0,23.6301,23.6381,23.6301,23.6381,9278.0
2017-09-15 12:35:00,29.36,29.36,29.32,29.33,33529.0,23.6381,23.6381,23.6059,23.614,33529.0
2017-09-15 12:40:00,29.33,29.34,29.31,29.32,26543.0,23.614,23.622,23.5979,23.6059,26543.0
2017-09-15 12:45:00,29.33,29.35,29.32,29.35,16097.0,23.614,23.6301,23.6059,23.6301,16097.0
2017-09-15 12:50:00,29.35,29.35,29.33,29.34,10511.0,23.6301,23.6301,23.614,23.622,10511.0
2017-09-15 12:55:00,29.34,29.35,29.33,29.34,16522.0,23.622,23.6301,23.614,23.622,16522.0
2017-09-15 13:00:00,29.34,29.35,29.33,29.35,16633.0,23.622,23.6301,23.614,23.6301,16633.0
2017-09-15 13:05:00,29.35,29.35,29.33,29.33,11331.0,23.6301,23.6301,23.614,23.614,11331.0
2017-09-15 13:10:00,29.34,29.34,29.33,29.34,10417.0,23.622,23.622,23.614,23.622,10417.0
2017-09-15 13:15:00,29.33,29.34,29.32,29.33,23360.0,23.614,23.622,23.6059,23.614,23360.0
2017-09-15 13:20:00,29.32,29.33,29.32,29.33,8580.0,23.6059,23.614,23.6059,23.614,8580.0
2017-09-15 13:25:00,29.32,29.33,29.31,29.33,20548.0,23.6059,23.614,23.5979,23.614,20548.0
2017-09-15 13:30:00,29.32,29.33,29.32,29.32,7967.0,23.6059,23.614,23.6059,23.6059,7967.0
2017-09-15 13:35:00,29.33,29.33,29.32,29.32,9586.0,23.614,23.614,23.6059,23.6059,9586.0
2017-09-15 13:40:00,29.32,29.33,29.32,29.32,9350.0,23.6059,23.614,23.6059,23.6059,9350.0
2017-09-15 13:45:00,29.32,29.33,29.32,29.32,12649.0,23.6059,23.614,23.6059,23.6059,12649.0
2017-09-15 13:50:00,29.33,29.33,29.32,29.32,12711.0,23.614,23.614,23.6059,23.6059,12711.0
2017-09-15 13:55:00,29.32,29.35,29.31,29.34,69177.0,23.6059,23.6301,23.5979,23.622,69177.0
2017-09-15 14:00:00,29.33,29.34,29.33,29.33,7979.0,23.614,23.622,23.614,23.614,7979.0
2017-09-15 14:05:00,29.34,29.34,29.33,29.34,8961.0,23.622,23.622,23.614,23.622,8961.0
2017-09-15 14:10:00,29.34,29.35,29.32,29.34,51001.0,23.622,23.6301,23.6059,23.622,51001.0
2017-09-15 14:15:00,29.34,29.35,29.33,29.34,22020.0,23.622,23.6301,23.614,23.622,22020.0
2017-09-15 14:20:00,29.34,29.35,29.32,29.34,23533.0,23.622,23.6301,23.6059,23.622,23533.0
2017-09-15 14:25:00,29.34,29.34,29.32,29.34,14046.0,23.622,23.622,23.6059,23.622,14046.0
2017-09-15 14:30:00,29.33,29.34,29.32,29.33,27499.0,23.614,23.622,23.6059,23.614,27499.0
2017-09-15 14:35:00,29.33,29.33,29.32,29.33,16197.0,23.614,23.614,23.6059,23.614,16197.0
2017-09-15 14:40:00,29.32,29.34,29.31,29.33,30419.0,23.6059,23.622,23.5979,23.614,30419.0
2017-09-15 14:45:00,29.34,29.34,29.33,29.34,17483.0,23.622,23.622,23.614,23.622,17483.0
2017-09-15 14:50:00,29.34,29.34,29.33,29.34,13852.0,23.622,23.622,23.614,23.622,13852.0
2017-09-15 14:55:00,29.33,29.34,29.32,29.32,25059.0,23.614,23.622,23.6059,23.6059,25059.0
2017-09-15 15:00:00,29.32,29.33,29.32,29.33,20692.0,23.6059,23.614,23.6059,23.614,20692.0
2017-09-15 15:05:00,29.32,29.33,29.32,29.33,26139.0,23.6059,23.614,23.6059,23.614,26139.0
2017-09-15 15:10:00,29.33,29.33,29.32,29.33,22562.0,23.614,23.614,23.6059,23.614,22562.0
2017-09-15 15:15:00,29.32,29.33,29.32,29.32,18932.0,23.6059,23.614,23.6059,23.6059,18932.0
2017-09-15 15:20:00,29.32,29.34,29.31,29.33,38457.0,23.6059,23.622,23.5979,23.614,38457.0
2017-09-15 15:25:00,29.33,29.34,29.3,29.3,32541.0,23.614,23.622,23.5898,23.5898,32541.0
2017-09-15 15:30:00,29.3,29.33,29.3,29.32,59375.0,23.5898,23.614,23.5898,23.6059,59375.0
2017-09-15 15:35:00,29.33,29.33,29.3,29.33,72436.0,23.614,23.614,23.5898,23.614,72436.0
2017-09-15 15:40:00,29.33,29.34,29.32,29.34,51673.0,23.614,23.622,23.6059,23.622,51673.0
2017-09-15 15:45:00,29.34,29.36,29.33,29.34,125704.0,23.622,23.6381,23.614,23.622,125704.0
2017-09-15 15:50:00,29.33,29.35,29.31,29.34,238518.0,23.614,23.6301,23.5979,23.622,238518.0
2017-09-15 15:55:00,29.34,29.38,29.32,29.34,586355.0,23.622,23.6543,23.6059,23.622,586355.0
2017-09-18 09:30:00,29.46,29.55,29.41,29.55,98654.0,23.7187,23.7911,23.6784,23.7911,98654.0
2017-09-18 09:35:00,29.55,29.56,29.5,29.52,63633.0,23.7911,23.7992,23.7509,23.767,63633.0
2017-09-18 09:40:00,29.52,29.55,29.5,29.53,26462.0,23.767,23.7911,23.7509,23.775,26462.0
2017-09-18 09:45:00,29.53,29.58,29.52,29.57,37002.0,23.775,23.8153,23.767,23.8072,37002.0
2017-09-18 09:50:00,29.56,29.6,29.56,29.58,31306.0,23.7992,23.8314,23.7992,23.8153,31306.0
2017-09-18 09:55:00,29.58,29.6,29.56,29.56,25961.0,23.8153,23.8314,23.7992,23.7992,25961.0
2017-09-18 10:00:00,29.56,29.58,29.54,29.54,26845.0,23.7992,23.8153,23.7831,23.7831,26845.0
2017-09-18 10:05:00,29.54,29.56,29.53,29.55,18417.0,23.7831,23.7992,23.775,23.7911,18417.0
2017-09-18 10:10:00,29.55,29.56,29.54,29.55,18757.0,23.7911,23.7992,23.7831,23.7911,18757.0
2017-09-18 10:15:00,29.54,29.55,29.52,29.55,19086.0,23.7831,23.7911,23.767,23.7911,19086.0
2017-09-18 10:20:00,29.54,29.55,29.51,29.52,33698.0,23.7831,23.7911,23.7589,23.767,33698.0
2017-09-18 10:25:00,29.53,29.53,29.51,29.52,35271.0,23.775,23.775,23.7589,23.767,35271.0
2017-09-18 10:30:00,29.52,29.53,29.5,29.53,75895.0,23.767,23.775,23.7509,23.775,75895.0
2017-09-18 10:35:00,29.53,29.53,29.52,29.53,8163.0,23.775,23.775,23.767,23.775,8163.0
2017-09-18 10:40:00,29.54,29.55,29.53,29.55,15559.0,23.7831,23.7911,23.775,23.7911,15559.0
2017-09-18 10:45:00,29.54,29.57,29.53,29.56,62022.0,23.7831,23.8072,23.775,23.7992,62022.0
2017-09-18 10:50:00,29.56,29.6,29.55,29.6,17202.0,23.7992,23.8314,23.7911,23.8314,17202.0
2017-09-18 10:55:00,29.6,29.61,29.58,29.59,31435.0,23.8314,23.8394,23.8153,23.8233,31435.0
2017-09-18 11:00:00,29.59,29.61,29.58,29.6,17927.0,23.8233,23.8394,23.8153,23.8314,17927.0
2017-09-18 11:05:00,29.61,29.65,29.61,29.65,23604.0,23.8394,23.8716,23.8394,23.8716,23604.0
2017-09-18 11:10:00,29.65,29.66,29.62,29.64,48601.0,23.8716,23.8797,23.8475,23.8636,48601.0
2017-09-18 11:15:00,29.64,29.64,29.63,29.64,5550.0,23.8636,23.8636,23.8555,23.8636,5550.0
2017-09-18 11:20:00,29.64,29.64,29.63,29.64,10316.0,23.8636,23.8636,23.8555,23.8636,10316.0
2017-09-18 11:25:00,29.63,29.67,29.63,29.67,44216.0,23.8555,23.8877,23.8555,23.8877,44216.0
2017-09-18 11:30:00,29.66,29.67,29.65,29.67,37321.0,23.8797,23.8877,23.8716,23.8877,37321.0
2017-09-18 11:35:00,29.67,29.69,29.66,29.67,43607.0,23.8877,23.9038,23.8797,23.8877,43607.0
2017-09-18 11:40:00,29.67,29.68,29.65,29.66,12610.0,23.8877,23.8958,23.8716,23.8797,12610.0
2017-09-18 11:45:00,29.65,29.66,29.65,29.65,4698.0,23.8716,23.8797,23.8716,23.8716,4698.0
2017-09-18 11:50:00,29.65,29.66,29.65,29.65,8280.0,23.8716,23.8797,23.8716,23.8716,8280.0
2017-09-18 11:55:00,29.66,29.67,29.63,29.65,24059.0,23.8797,23.8877,23.8555,23.8716,24059.0
2017-09-18 12:00:00,29.64,29.65,29.62,29.62,12524.0,23.8636,23.8716,23.8475,23.8475,12524.0
2017-09-18 12:05:00,29.62,29.64,29.61,29.63,17024.0,23.8475,23.8636,23.8394,23.8555,17024.0
2017-09-18 12:10:00,29.62,29.63,29.6,29.6,8023.0,23.8475,23.8555,23.8314,23.8314,8023.0
2017-09-18 12:15:00,29.6,29.63,29.6,29.6,18689.0,23.8314,23.8555,23.8314,23.8314,18689.0
2017-09-18 12:20:00,29.61,29.63,29.59,29.62,23132.0,23.8394,23.8555,23.8233,23.8475,23132.0
2017-09-18 12:25:00,29.62,29.66,29.62,29.63,54741.0,23.8475,23.8797,23.8475,23.8555,54741.0
2017-09-18 12:30:00,29.63,29.64,29.62,29.63,19790.0,23.8555,23.8636,23.8475,23.8555,19790.0
2017-09-18 12:35:00,29.64,29.64,29.62,29.64,28383.0,23.8636,23.8636,23.8475,23.8636,28383.0
2017-09-18 12:40:00,29.64,29.65,29.64,29.65,4632.0,23.8636,23.8716,23.8636,23.8716,4632.0
2017-09-18 12:45:00,29.65,29.65,29.62,29.64,20536.0,23.8716,23.8716,23.8475,23.8636,20536.0
2017-09-18 12:50:00,29.64,29.64,29.57,29.57,27003.0,23.8636,23.8636,23.8072,23.8072,27003.0
2017-09-18 12:55:00,29.57,29.58,29.57,29.57,10023.0,23.8072,23.8153,23.8072,23.8072,10023.0
2017-09-18 13:00:00,29.57,29.59,29.57,29.58,12450.0,23.8072,23.8233,23.8072,23.8153,12450.0
2017-09-18 13:05:00,29.58,29.59,29.56,29.57,17423.0,23.8153,23.8233,23.7992,23.8072,17423.0
2017-09-18 13:10:00,29.57,29.58,29.56,29.56,8148.0,23.8072,23.8153,23.7992,23.7992,8148.0
2017-09-18 13:15:00,29.56,29.58,29.56,29.56,53012.0,23.7992,23.8153,23.7992,23.7992,53012.0
2017-09-18 13:20:00,29.56,29.59,29.56,29.59,12029.0,23.7992,23.8233,23.7992,23.8233,12029.0
2017-09-18 13:25:00,29.59,29.59,29.57,29.58,15068.0,23.8233,23.8233,23.8072,23.8153,15068.0
2017-09-18 13:30:00,29.58,29.6,29.57,29.59,15359.0,23.8153,23.8314,23.8072,23.8233,15359.0
2017-09-18 13:35:00,29.6,29.6,29.58,29.59,8843.0,23.8314,23.8314,23.8153,23.8233,8843.0
2017-09-18 13:40:00,29.58,29.61,29.58,29.59,19814.0,23.8153,23.8394,23.8153,23.8233,19814.0
2017-09-18 13:45:00,29.59,29.63,29.59,29.63,26259.0,23.8233,23.8555,23.8233,23.8555,26259.0
2017-09-18 13:50:00,29.63,29.63,29.59,29.6,30527.0,23.8555,23.8555,23.8233,23.8314,30527.0
2017-09-18 13:55:00,29.6,29.63,29.58,29.59,37143.0,23.8314,23.8555,23.8153,23.8233,37143.0
2017-09-18 14:00:00,29.59,29.59,29.56,29.56,14364.0,23.8233,23.8233,23.7992,23.7992,14364.0
2017-09-18 14:05:00,29.57,29.57,29.54,29.54,36445.0,23.8072,23.8072,23.7831,23.7831,36445.0
2017-09-18 14:10:00,29.54,29.55,29.53,29.53,32587.0,23.7831,23.7911,23.775,23.775,32587.0
2017-09-18 14:15:00,29.54,29.55,29.51,29.53,44999.0,23.7831,23.7911,23.7589,23.775,44999.0
2017-09-18 14:20:00,29.52,29.54,29.5,29.52,30082.0,23.767,23.7831,23.7509,23.767,30082.0
2017-09-18 14:25:00,29.52,29.55,29.52,29.54,28406.0,23.767,23.7911,23.767,23.7831,28406.0
2017-09-18 14:30:00,29.55,29.55,29.54,29.54,8008.0,23.7911,23.7911,23.7831,23.7831,8008.0
2017-09-18 14:35:00,29.54,29.55,29.51,29.53,28411.0,23.7831,23.7911,23.7589,23.775,28411.0
2017-09-18 14:40:00,29.53,29.54,29.51,29.51,29769.0,23.775,23.7831,23.7589,23.7589,29769.0
2017-09-18 14:45:00,29.51,29.53,29.51,29.53,15487.0,23.7589,23.775,23.7589,23.775,15487.0
2017-09-18 14:50:00,29.53,29.55,29.53,29.54,35942.0,23.775,23.7911,23.775,23.7831,35942.0
2017-09-18 14:55:00,29.54,29.56,29.53,29.54,24089.0,23.7831,23.7992,23.775,23.7831,24089.0
2017-09-18 15:00:00,29.54,29.57,29.54,29.57,27478.0,23.7831,23.8072,23.7831,23.8072,27478.0
2017-09-18 15:05:00,29.57,29.57,29.55,29.56,25973.0,23.8072,23.8072,23.7911,23.7992,25973.0
2017-09-18 15:10:00,29.56,29.58,29.55,29.56,30434.0,23.7992,23.8153,23.7911,23.7992,30434.0
2017-09-18 15:15:00,29.56,29.59,29.56,29.58,27929.0,23.7992,23.8233,23.7992,23.8153,27929.0
2017-09-18 15:20:00,29.58,29.6,29.57,29.59,34160.0,23.8153,23.8314,23.8072,23.8233,34160.0
2017-09-18 15:25:00,29.58,29.6,29.57,29.59,33810.0,23.8153,23.8314,23.8072,23.8233,33810.0
2017-09-18 15:30:00,29.59,29.61,29.58,29.6,49753.0,23.8233,23.8394,23.8153,23.8314,49753.0
2017-09-18 15:35:00,29.6,29.62,29.6,29.62,47545.0,23.8314,23.8475,23.8314,23.8475,47545.0
2017-09-18 15:40:00,29.62,29.63,29.61,29.61,64717.0,23.8475,23.8555,23.8394,23.8394,64717.0
2017-09-18 15:45:00,29.61,29.61,29.57,29.58,72667.0,23.8394,23.8394,23.8072,23.8153,72667.0
2017-09-18 15:50:00,29.58,29.58,29.55,29.55,87706.0,23.8153,23.8153,23.7911,23.7911,87706.0
2017-09-18 15:55:00,29.55,29.56,29.53,29.55,247015.0,23.7911,23.7992,23.775,23.7911,247015.0
2017-09-19 09:30:00,29.54,29.67,29.53,29.61,202137.0,23.7831,23.8877,23.775,23.8394,202137.0
2017-09-19 09:35:00,29.61,29.71,29.61,29.66,104525.0,23.8394,23.9199,23.8394,23.8797,104525.0
2017-09-19 09:40:00,29.66,29.66,29.64,29.66,140152.0,23.8797,23.8797,23.8636,23.8797,140152.0
2017-09-19 09:45:00,29.65,29.67,29.65,29.66,100622.0,23.8716,23.8877,23.8716,23.8797,100622.0
2017-09-19 09:50:00,29.66,29.69,29.65,29.69,32904.0,23.8797,23.9038,23.8716,23.9038,32904.0
2017-09-19 09:55:00,29.68,29.68,29.65,29.67,49122.0,23.8958,23.8958,23.8716,23.8877,49122.0
2017-09-19 10:00:00,29.68,29.72,29.67,29.71,32356.0,23.8958,23.928,23.8877,23.9199,32356.0
2017-09-19 10:05:00,29.73,29.8,29.72,29.8,45000.0,23.936,23.9924,23.928,23.9924,45000.0
2017-09-19 10:10:00,29.8,29.81,29.76,29.77,75553.0,23.9924,24.0005,23.9602,23.9682,75553.0
2017-09-19 10:15:00,29.77,29.78,29.76,29.76,30213.0,23.9682,23.9763,23.9602,23.9602,30213.0
2017-09-19 10:20:00,29.76,29.81,29.74,29.8,39675.0,23.9602,24.0005,23.9441,23.9924,39675.0
2017-09-19 10:25:00,29.81,29.82,29.78,29.8,49534.0,24.0005,24.0085,23.9763,23.9924,49534.0
2017-09-19 10:30:00,29.81,29.83,29.8,29.82,34953.0,24.0005,24.0166,23.9924,24.0085,34953.0
2017-09-19 10:35:00,29.82,29.93,29.81,29.93,88813.0,24.0085,24.0971,24.0005,24.0971,88813.0
2017-09-19 10:40:00,29.93,29.95,29.89,29.95,44503.0,24.0971,24.1132,24.0649,24.1132,44503.0
2017-09-19 10:45:00,29.95,29.95,29.92,29.92,27676.0,24.1132,24.1132,24.089,24.089,27676.0
2017-09-19 10:50:00,29.92,29.93,29.88,29.92,40538.0,24.089,24.0971,24.0568,24.089,40538.0
2017-09-19 10:55:00,29.92,29.94,29.91,29.94,34142.0,24.089,24.1051,24.081,24.1051,34142.0
2017-09-19 11:00:00,29.94,29.94,29.89,29.93,49898.0,24.1051,24.1051,24.0649,24.0971,49898.0
2017-09-19 11:05:00,29.93,29.94,29.88,29.89,71340.0,24.0971,24.1051,24.0568,24.0649,71340.0
2017-09-19 11:10:00,29.88,29.88,29.87,29.87,17661.0,24.0568,24.0568,24.0488,24.0488,17661.0
2017-09-19 11:15:00,29.88,29.9,29.87,29.9,38729.0,24.0568,24.0729,24.0488,24.0729,38729.0
2017-09-19 11:20:00,29.9,29.91,29.88,29.91,28231.0,24.0729,24.081,24.0568,24.081,28231.0
2017-09-19 11:25:00,29.91,29.94,29.9,29.94,30874.0,24.081,24.1051,24.0729,24.1051,30874.0
2017-09-19 11:30:00,29.93,29.94,29.92,29.93,34589.0,24.0971,24.1051,24.089,24.0971,34589.0
2017-09-19 11:35:00,29.93,29.94,29.92,29.94,25052.0,24.0971,24.1051,24.089,24.1051,25052.0
2017-09-19 11:40:00,29.94,29.94,29.92,29.94,34339.0,24.1051,24.1051,24.089,24.1051,34339.0
2017-09-19 11:45:00,29.94,29.97,29.93,29.96,46427.0,24.1051,24.1293,24.0971,24.1212,46427.0
2017-09-19 11:50:00,29.96,29.98,29.96,29.98,31140.0,24.1212,24.1373,24.1212,24.1373,31140.0
2017-09-19 11:55:00,29.98,29.99,29.97,29.99,47961.0,24.1373,24.1454,24.1293,24.1454,47961.0
2017-09-19 12:00:00,29.99,30.08,29.98,30.07,202341.0,24.1454,24.2178,24.1373,24.2098,202341.0
2017-09-19 12:05:00,30.07,30.07,30.03,30.03,79877.0,24.2098,24.2098,24.1776,24.1776,79877.0
2017-09-19 12:10:00,30.03,30.04,30.01,30.01,17082.0,24.1776,24.1856,24.1615,24.1615,17082.0
2017-09-19 12:15:00,30.01,30.02,30.0,30.02,25457.0,24.1615,24.1695,24.1534,24.1695,25457.0
2017-09-19 12:20:00,30.01,30.03,30.01,30.03,24947.0,24.1615,24.1776,24.1615,24.1776,24947.0
2017-09-19 12:25:00,30.03,30.03,30.0,30.01,24458.0,24.1776,24.1776,24.1534,24.1615,24458.0
2017-09-19 12:30:00,30.01,30.01,30.0,30.01,9034.0,24.1615,24.1615,24.1534,24.1615,9034.0
2017-09-19 12:35:00,30.01,30.03,30.0,30.03,26755.0,24.1615,24.1776,24.1534,24.1776,26755.0
2017-09-19 12:40:00,30.03,30.03,30.02,30.03,16992.0,24.1776,24.1776,24.1695,24.1776,16992.0
2017-09-19 12:45:00,30.03,30.05,30.02,30.05,14990.0,24.1776,24.1937,24.1695,24.1937,14990.0
2017-09-19 12:50:00,30.05,30.05,30.02,30.02,27381.0,24.1937,24.1937,24.1695,24.1695,27381.0
2017-09-19 12:55:00,30.02,30.06,30.02,30.06,54249.0,24.1695,24.2017,24.1695,24.2017,54249.0
2017-09-19 13:00:00,30.05,30.06,30.05,30.06,11013.0,24.1937,24.2017,24.1937,24.2017,11013.0
2017-09-19 13:05:00,30.06,30.11,30.05,30.11,77067.0,24.2017,24.242,24.1937,24.242,77067.0
2017-09-19 13:10:00,30.11,30.11,30.09,30.09,34223.0,24.242,24.242,24.2259,24.2259,34223.0
2017-09-19 13:15:00,30.09,30.12,30.09,30.11,54697.0,24.2259,24.25,24.2259,24.242,54697.0
2017-09-19 13:20:00,30.11,30.11,30.08,30.09,13278.0,24.242,24.242,24.2178,24.2259,13278.0
2017-09-19 13:25:00,30.09,30.09,30.07,30.08,36489.0,24.2259,24.2259,24.2098,24.2178,36489.0
2017-09-19 13:30:00,30.09,30.1,30.07,30.09,29975.0,24.2259,24.2339,24.2098,24.2259,29975.0
2017-09-19 13:35:00,30.09,30.1,30.09,30.09,13454.0,24.2259,24.2339,24.2259,24.2259,13454.0
2017-09-19 13:40:00,30.09,30.1,30.06,30.08,35796.0,24.2259,24.2339,24.2017,24.2178,35796.0
2017-09-19 13:45:00,30.08,30.1,30.07,30.1,24037.0,24.2178,24.2339,24.2098,24.2339,24037.0
2017-09-19 13:50:00,30.1,30.11,30.09,30.11,45599.0,24.2339,24.242,24.2259,24.242,45599.0
2017-09-19 13:55:00,30.11,30.11,30.1,30.11,7917.0,24.242,24.242,24.2339,24.242,7917.0
2017-09-19 14:00:00,30.11,30.11,30.1,30.11,17673.0,24.242,24.242,24.2339,24.242,17673.0
2017-09-19 14:05:00,30.11,30.11,30.07,30.07,25475.0,24.242,24.242,24.2098,24.2098,25475.0
2017-09-19 14:10:00,30.08,30.08,30.06,30.07,14558.0,24.2178,24.2178,24.2017,24.2098,14558.0
2017-09-19 14:15:00,30.07,30.08,30.04,30.05,34874.0,24.2098,24.2178,24.1856,24.1937,34874.0
2017-09-19 14:20:00,30.06,30.06,30.03,30.03,22834.0,24.2017,24.2017,24.1776,24.1776,22834.0
2017-09-19 14:25:00,30.03,30.04,30.02,30.03,14503.0,24.1776,24.1856,24.1695,24.1776,14503.0
2017-09-19 14:30:00,30.02,30.04,30.02,30.03,80172.0,24.1695,24.1856,24.1695,24.1776,80172.0
2017-09-19 14:35:00,30.02,30.03,29.98,29.98,30800.0,24.1695,24.1776,24.1373,24.1373,30800.0
2017-09-19 14:40:00,29.98,30.0,29.97,29.99,28110.0,24.1373,24.1534,24.1293,24.1454,28110.0
2017-09-19 14:45:00,30.0,30.0,29.98,30.0,19102.0,24.1534,24.1534,24.1373,24.1534,19102.0
2017-09-19 14:50:00,30.0,30.01,29.97,29.97,45247.0,24.1534,24.1615,24.1293,24.1293,45247.0
2017-09-19 14:55:00,29.97,29.98,29.95,29.97,42506.0,24.1293,24.1373,24.1132,24.1293,42506.0
2017-09-19 15:00:00,29.97,30.0,29.96,29.99,40404.0,24.1293,24.1534,24.1212,24.1454,40404.0
2017-09-19 15:05:00,29.98,29.98,29.93,29.94,36295.0,24.1373,24.1373,24.0971,24.1051,36295.0
2017-09-19 15:10:00,29.94,29.97,29.93,29.96,36699.0,24.1051,24.1293,24.0971,24.1212,36699.0
2017-09-19 15:15:00,29.96,29.96,29.94,29.96,34876.0,24.1212,24.1212,24.1051,24.1212,34876.0
2017-09-19 15:20:00,29.96,29.97,29.96,29.96,23690.0,24.1212,24.1293,24.1212,24.1212,23690.0
2017-09-19 15:25:00,29.97,29.98,29.96,29.96,35682.0,24.1293,24.1373,24.1212,24.1212,35682.0
2017-09-19 15:30:00,29.97,29.99,29.96,29.99,38295.0,24.1293,24.1454,24.1212,24.1454,38295.0
2017-09-19 15:35:00,29.99,29.99,29.95,29.97,72685.0,24.1454,24.1454,24.1132,24.1293,72685.0
2017-09-19 15:40:00,29.96,29.97,29.93,29.93,72744.0,24.1212,24.1293,24.0971,24.0971,72744.0
2017-09-19 15:45:00,29.94,29.94,29.9,29.91,151686.0,24.1051,24.1051,24.0729,24.081,151686.0
2017-09-19 15:50:00,29.92,29.92,29.91,29.92,74698.0,24.089,24.089,24.081,24.089,74698.0
2017-09-19 15:55:00,29.91,29.92,29.9,29.91,270354.0,24.081,24.089,24.0729,24.081,270354.0
2017-09-20 09:30:00,29.99,30.15,29.96,30.12,174668.0,24.1454,24.2742,24.1212,24.25,174668.0
2017-09-20 09:35:00,30.12,30.12,30.03,30.04,53160.0,24.25,24.25,24.1776,24.1856,53160.0
2017-09-20 09:40:00,30.04,30.05,29.97,30.02,34475.0,24.1856,24.1937,24.1293,24.1695,34475.0
2017-09-20 09:45:00,30.02,30.02,29.96,30.0,39263.0,24.1695,24.1695,24.1212,24.1534,39263.0
2017-09-20 09:50:00,29.99,29.99,29.92,29.94,32628.0,24.1454,24.1454,24.089,24.1051,32628.0
2017-09-20 09:55:00,29.95,29.95,29.91,29.93,42485.0,24.1132,24.1132,24.081,24.0971,42485.0
2017-09-20 10:00:00,29.92,29.92,29.8,29.81,85518.0,24.089,24.089,23.9924,24.0005,85518.0
2017-09-20 10:05:00,29.81,29.85,29.8,29.85,40266.0,24.0005,24.0327,23.9924,24.0327,40266.0
2017-09-20 10:10:00,29.85,29.88,29.83,29.87,34406.0,24.0327,24.0568,24.0166,24.0488,34406.0
2017-09-20 10:15:00,29.87,29.9,29.83,29.9,32806.0,24.0488,24.0729,24.0166,24.0729,32806.0
2017-09-20 10:20:00,29.9,29.94,29.89,29.92,42895.0,24.0729,24.1051,24.0649,24.089,42895.0
2017-09-20 10:25:00,29.92,29.92,29.87,29.89,54717.0,24.089,24.089,24.0488,24.0649,54717.0
2017-09-20 10:30:00,29.89,29.9,29.86,29.87,25514.0,24.0649,24.0729,24.0407,24.0488,25514.0
2017-09-20 10:35:00,29.87,29.89,29.86,29.87,26440.0,24.0488,24.0649,24.0407,24.0488,26440.0
2017-09-20 10:40:00,29.87,29.87,29.84,29.85,22007.0,24.0488,24.0488,24.0246,24.0327,22007.0
2017-09-20 10:45:00,29.86,29.89,29.84,29.89,34839.0,24.0407,24.0649,24.0246,24.0649,34839.0
2017-09-20 10:50:00,29.89,29.89,29.86,29.88,35743.0,24.0649,24.0649,24.0407,24.0568,35743.0
2017-09-20 10:55:00,29.88,29.89,29.86,29.86,104291.0,24.0568,24.0649,24.0407,24.0407,104291.0
2017-09-20 11:00:00,29.87,29.88,29.86,29.87,32089.0,24.0488,24.0568,24.0407,24.0488,32089.0
2017-09-20 11:05:00,29.87,29.89,29.86,29.87,48838.0,24.0488,24.0649,24.0407,24.0488,48838.0
2017-09-20 11:10:00,29.88,29.9,29.87,29.9,19506.0,24.0568,24.0729,24.0488,24.0729,19506.0
2017-09-20 11:15:00,29.9,29.94,29.89,29.94,35668.0,24.0729,24.1051,24.0649,24.1051,35668.0
2017-09-20 11:20:00,29.94,29.97,29.93,29.95,24530.0,24.1051,24.1293,24.0971,24.1132,24530.0
2017-09-20 11:25:00,29.95,29.96,29.94,29.95,23982.0,24.1132,24.1212,24.1051,24.1132,23982.0
2017-09-20 11:30:00,29.95,29.98,29.95,29.98,25675.0,24.1132,24.1373,24.1132,24.1373,25675.0
2017-09-20 11:35:00,29.98,29.98,29.95,29.97,23971.0,24.1373,24.1373,24.1132,24.1293,23971.0
2017-09-20 11:40:00,29.97,30.0,29.97,30.0,34153.0,24.1293,24.1534,24.1293,24.1534,34153.0
2017-09-20 11:45:00,30.0,30.0,29.96,29.96,26822.0,24.1534,24.1534,24.1212,24.1212,26822.0
2017-09-20 11:50:00,29.96,29.97,29.95,29.97,26570.0,24.1212,24.1293,24.1132,24.1293,26570.0
2017-09-20 11:55:00,29.97,29.99,29.96,29.98,22437.0,24.1293,24.1454,24.1212,24.1373,22437.0
2017-09-20 12:00:00,29.98,29.99,29.98,29.99,11850.0,24.1373,24.1454,24.1373,24.1454,11850.0
2017-09-20 12:05:00,29.99,29.99,29.96,29.96,27437.0,24.1454,24.1454,24.1212,24.1212,27437.0
2017-09-20 12:10:00,29.96,29.98,29.96,29.98,14000.0,24.1212,24.1373,24.1212,24.1373,14000.0
2017-09-20 12:15:00,29.98,29.99,29.97,29.98,25799.0,24.1373,24.1454,24.1293,24.1373,25799.0
2017-09-20 12:20:00,29.98,29.98,29.95,29.96,16802.0,24.1373,24.1373,24.1132,24.1212,16802.0
2017-09-20 12:25:00,29.96,29.97,29.95,29.97,10616.0,24.1212,24.1293,24.1132,24.1293,10616.0
2017-09-20 12:30:00,29.97,29.97,29.93,29.94,21919.0,24.1293,24.1293,24.0971,24.1051,21919.0
2017-09-20 12:35:00,29.94,29.97,29.93,29.97,24127.0,24.1051,24.1293,24.0971,24.1293,24127.0
2017-09-20 12:40:00,29.97,29.97,29.95,29.96,12782.0,24.1293,24.1293,24.1132,24.1212,12782.0
2017-09-20 12:45:00,29.95,29.98,29.95,29.96,44514.0,24.1132,24.1373,24.1132,24.1212,44514.0
2017-09-20 12:50:00,29.96,29.97,29.95,29.96,14212.0,24.1212,24.1293,24.1132,24.1212,14212.0
2017-09-20 12:55:00,29.96,29.98,29.96,29.98,12798.0,24.1212,24.1373,24.1212,24.1373,12798.0
2017-09-20 13:00:00,29.98,29.98,29.97,29.98,13445.0,24.1373,24.1373,24.1293,24.1373,13445.0
2017-09-20 13:05:00,29.98,29.98,29.96,29.96,29607.0,24.1373,24.1373,24.1212,24.1212,29607.0
2017-09-20 13:10:00,29.96,29.98,29.95,29.98,28588.0,24.1212,24.1373,24.1132,24.1373,28588.0
2017-09-20 13:15:00,29.98,29.98,29.95,29.96,47919.0,24.1373,24.1373,24.1132,24.1212,47919.0
2017-09-20 13:20:00,29.95,29.95,29.93,29.95,8743.0,24.1132,24.1132,24.0971,24.1132,8743.0
2017-09-20 13:25:00,29.95,29.95,29.94,29.95,8273.0,24.1132,24.1132,24.1051,24.1132,8273.0
2017-09-20 13:30:00,29.95,29.95,29.92,29.93,22391.0,24.1132,24.1132,24.089,24.0971,22391.0
2017-09-20 13:35:00,29.93,29.93,29.91,29.91,16735.0,24.0971,24.0971,24.081,24.081,16735.0
2017-09-20 13:40:00,29.91,29.95,29.91,29.94,32837.0,24.081,24.1132,24.081,24.1051,32837.0
2017-09-20 13:45:00,29.94,29.98,29.93,29.98,25580.0,24.1051,24.1373,24.0971,24.1373,25580.0
2017-09-20 13:50:00,29.98,29.98,29.95,29.97,24455.0,24.1373,24.1373,24.1132,24.1293,24455.0
2017-09-20 13:55:00,29.97,29.99,29.96,29.97,36009.0,24.1293,24.1454,24.1212,24.1293,36009.0
2017-09-20 14:00:00,29.97,29.99,29.91,29.99,58737.0,24.1293,24.1454,24.081,24.1454,58737.0
2017-09-20 14:05:00,29.99,29.99,29.94,29.97,58930.0,24.1454,24.1454,24.1051,24.1293,58930.0
2017-09-20 14:10:00,29.96,29.99,29.94,29.99,45770.0,24.1212,24.1454,24.1051,24.1454,45770.0
2017-09-20 14:15:00,29.98,29.99,29.96,29.96,47436.0,24.1373,24.1454,24.1212,24.1212,47436.0
2017-09-20 14:20:00,29.96,29.97,29.88,29.92,64463.0,24.1212,24.1293,24.0568,24.089,64463.0
2017-09-20 14:25:00,29.92,29.93,29.89,29.91,59261.0,24.089,24.0971,24.0649,24.081,59261.0
2017-09-20 14:30:00,29.9,29.93,29.88,29.93,37657.0,24.0729,24.0971,24.0568,24.0971,37657.0
2017-09-20 14:35:00,29.92,29.94,29.89,29.93,65110.0,24.089,24.1051,24.0649,24.0971,65110.0
2017-09-20 14:40:00,29.93,29.96,29.92,29.94,57120.0,24.0971,24.1212,24.089,24.1051,57120.0
2017-09-20 14:45:00,29.95,30.02,29.95,30.01,78653.0,24.1132,24.1695,24.1132,24.1615,78653.0
2017-09-20 14:50:00,30.01,30.03,30.0,30.02,64786.0,24.1615,24.1776,24.1534,24.1695,64786.0
2017-09-20 14:55:00,30.03,30.04,30.01,30.02,43948.0,24.1776,24.1856,24.1615,24.1695,43948.0
2017-09-20 15:00:00,30.01,30.03,30.01,30.03,22376.0,24.1615,24.1776,24.1615,24.1776,22376.0
2017-09-20 15:05:00,30.02,30.03,30.0,30.01,42021.0,24.1695,24.1776,24.1534,24.1615,42021.0
2017-09-20 15:10:00,30.01,30.03,30.0,30.03,35127.0,24.1615,24.1776,24.1534,24.1776,35127.0
2017-09-20 15:15:00,30.03,30.04,30.02,30.04,36661.0,24.1776,24.1856,24.1695,24.1856,36661.0
2017-09-20 15:20:00,30.04,30.06,30.02,30.03,53520.0,24.1856,24.2017,24.1695,24.1776,53520.0
2017-09-20 15:25:00,30.03,30.03,30.02,30.03,20230.0,24.1776,24.1776,24.1695,24.1776,20230.0
2017-09-20 15:30:00,30.03,30.05,30.02,30.05,68513.0,24.1776,24.1937,24.1695,24.1937,68513.0
2017-09-20 15:35:00,30.05,30.05,30.03,30.03,42838.0,24.1937,24.1937,24.1776,24.1776,42838.0
2017-09-20 15:40:00,30.04,30.04,30.01,30.02,56122.0,24.1856,24.1856,24.1615,24.1695,56122.0
2017-09-20 15:45:00,30.02,30.03,30.0,30.03,107822.0,24.1695,24.1776,24.1534,24.1776,107822.0
2017-09-20 15:50:00,30.03,30.05,30.02,30.03,75557.0,24.1776,24.1937,24.1695,24.1776,75557.0
2017-09-20 15:55:00,30.04,30.05,30.03,30.04,187090.0,24.1856,24.1937,24.1776,24.1856,187090.0
2017-09-21 09:30:00,30.03,30.12,30.01,30.11,132367.0,24.1776,24.25,24.1615,24.242,132367.0
2017-09-21 09:35:00,30.11,30.13,30.06,30.1,104937.0,24.242,24.2581,24.2017,24.2339,104937.0
2017-09-21 09:40:00,30.11,30.12,30.04,30.08,51853.0,24.242,24.25,24.1856,24.2178,51853.0
2017-09-21 09:45:00,30.08,30.09,29.99,30.05,176297.0,24.2178,24.2259,24.1454,24.1937,176297.0
2017-09-21 09:50:00,30.05,30.07,29.99,30.01,63247.0,24.1937,24.2098,24.1454,24.1615,63247.0
2017-09-21 09:55:00,30.01,30.04,30.0,30.01,27062.0,24.1615,24.1856,24.1534,24.1615,27062.0
2017-09-21 10:00:00,30.02,30.02,29.99,30.0,62856.0,24.1695,24.1695,24.1454,24.1534,62856.0
2017-09-21 10:05:00,30.0,30.03,30.0,30.0,61356.0,24.1534,24.1776,24.1534,24.1534,61356.0
2017-09-21 10:10:00,30.01,30.03,29.99,30.01,64934.0,24.1615,24.1776,24.1454,24.1615,64934.0
2017-09-21 10:15:00,30.01,30.03,30.0,30.01,34995.0,24.1615,24.1776,24.1534,24.1615,34995.0
2017-09-21 10:20:00,30.01,30.01,30.0,30.0,22553.0,24.1615,24.1615,24.1534,24.1534,22553.0
2017-09-21 10:25:00,30.01,30.03,30.0,30.0,29331.0,24.1615,24.1776,24.1534,24.1534,29331.0
2017-09-21 10:30:00,30.01,30.01,29.98,30.0,148038.0,24.1615,24.1615,24.1373,24.1534,148038.0
2017-09-21 10:35:00,29.99,30.01,29.97,30.0,67922.0,24.1454,24.1615,24.1293,24.1534,67922.0
2017-09-21 10:40:00,30.01,30.01,29.99,30.0,56878.0,24.1615,24.1615,24.1454,24.1534,56878.0
2017-09-21 10:45:00,30.0,30.04,29.99,30.03,86202.0,24.1534,24.1856,24.1454,24.1776,86202.0
2017-09-21 10:50:00,30.02,30.07,30.02,30.05,20929.0,24.1695,24.2098,24.1695,24.1937,20929.0
2017-09-21 10:55:00,30.05,30.1,30.05,30.07,27139.0,24.1937,24.2339,24.1937,24.2098,27139.0
2017-09-21 11:00:00,30.07,30.1,30.07,30.08,19779.0,24.2098,24.2339,24.2098,24.2178,19779.0
2017-09-21 11:05:00,30.08,30.09,30.07,30.09,31034.0,24.2178,24.2259,24.2098,24.2259,31034.0
2017-09-21 11:10:00,30.08,30.1,30.07,30.1,31272.0,24.2178,24.2339,24.2098,24.2339,31272.0
2017-09-21 11:15:00,30.1,30.12,30.09,30.11,24708.0,24.2339,24.25,24.2259,24.242,24708.0
2017-09-21 11:20:00,30.11,30.11,30.09,30.1,15706.0,24.242,24.242,24.2259,24.2339,15706.0
2017-09-21 11:25:00,30.1,30.1,30.08,30.09,23176.0,24.2339,24.2339,24.2178,24.2259,23176.0
2017-09-21 11:30:00,30.09,30.1,30.07,30.07,18300.0,24.2259,24.2339,24.2098,24.2098,18300.0
2017-09-21 11:35:00,30.08,30.09,30.02,30.03,44229.0,24.2178,24.2259,24.1695,24.1776,44229.0
2017-09-21 11:40:00,30.03,30.04,30.01,30.02,22510.0,24.1776,24.1856,24.1615,24.1695,22510.0
2017-09-21 11:45:00,30.01,30.04,30.01,30.03,41502.0,24.1615,24.1856,24.1615,24.1776,41502.0
2017-09-21 11:50:00,30.03,30.05,30.03,30.03,25711.0,24.1776,24.1937,24.1776,24.1776,25711.0
2017-09-21 11:55:00,30.04,30.05,30.01,30.02,36395.0,24.1856,24.1937,24.1615,24.1695,36395.0
2017-09-21 12:00:00,30.02,30.05,30.02,30.05,25906.0,24.1695,24.1937,24.1695,24.1937,25906.0
2017-09-21 12:05:00,30.05,30.05,30.02,30.04,21713.0,24.1937,24.1937,24.1695,24.1856,21713.0
2017-09-21 12:10:00,30.04,30.05,30.02,30.04,39534.0,24.1856,24.1937,24.1695,24.1856,39534.0
2017-09-21 12:15:00,30.03,30.04,30.03,30.04,16563.0,24.1776,24.1856,24.1776,24.1856,16563.0
2017-09-21 12:20:00,30.04,30.04,30.01,30.02,25904.0,24.1856,24.1856,24.1615,24.1695,25904.0
2017-09-21 12:25:00,30.02,30.06,30.01,30.04,130717.0,24.1695,24.2017,24.1615,24.1856,130717.0
2017-09-21 12:30:00,30.05,30.07,30.04,30.05,39873.0,24.1937,24.2098,24.1856,24.1937,39873.0
2017-09-21 12:35:00,30.05,30.07,30.05,30.07,19608.0,24.1937,24.2098,24.1937,24.2098,19608.0
2017-09-21 12:40:00,30.06,30.07,30.03,30.03,18630.0,24.2017,24.2098,24.1776,24.1776,18630.0
2017-09-21 12:45:00,30.03,30.04,30.02,30.03,20977.0,24.1776,24.1856,24.1695,24.1776,20977.0
2017-09-21 12:50:00,30.02,30.03,30.0,30.0,40638.0,24.1695,24.1776,24.1534,24.1534,40638.0
2017-09-21 12:55:00,30.0,30.01,30.0,30.0,15616.0,24.1534,24.1615,24.1534,24.1534,15616.0
2017-09-21 13:00:00,30.01,30.01,30.0,30.0,29893.0,24.1615,24.1615,24.1534,24.1534,29893.0
2017-09-21 13:05:00,30.0,30.04,30.0,30.04,43043.0,24.1534,24.1856,24.1534,24.1856,43043.0
2017-09-21 13:10:00,30.04,30.04,30.0,30.02,39916.0,24.1856,24.1856,24.1534,24.1695,39916.0
2017-09-21 13:15:00,30.02,30.03,30.01,30.02,13959.0,24.1695,24.1776,24.1615,24.1695,13959.0
2017-09-21 13:20:00,30.02,30.03,30.02,30.02,25989.0,24.1695,24.1776,24.1695,24.1695,25989.0
2017-09-21 13:25:00,30.02,30.03,30.0,30.0,52140.0,24.1695,24.1776,24.1534,24.1534,52140.0
2017-09-21 13:30:00,30.01,30.01,29.99,30.01,29766.0,24.1615,24.1615,24.1454,24.1615,29766.0
2017-09-21 13:35:00,30.0,30.02,30.0,30.02,24193.0,24.1534,24.1695,24.1534,24.1695,24193.0
2017-09-21 13:40:00,30.02,30.03,30.0,30.01,24580.0,24.1695,24.1776,24.1534,24.1615,24580.0
2017-09-21 13:45:00,30.01,30.02,29.99,30.01,24359.0,24.1615,24.1695,24.1454,24.1615,24359.0
2017-09-21 13:50:00,30.01,30.02,30.0,30.02,39074.0,24.1615,24.1695,24.1534,24.1695,39074.0
2017-09-21 13:55:00,30.02,30.04,30.01,30.04,20234.0,24.1695,24.1856,24.1615,24.1856,20234.0
2017-09-21 14:00:00,30.04,30.08,30.04,30.08,27881.0,24.1856,24.2178,24.1856,24.2178,27881.0
2017-09-21 14:05:00,30.08,30.1,30.07,30.08,19855.0,24.2178,24.2339,24.2098,24.2178,19855.0
2017-09-21 14:10:00,30.09,30.09,30.06,30.08,37021.0,24.2259,24.2259,24.2017,24.2178,37021.0
2017-09-21 14:15:00,30.08,30.09,30.06,30.08,36661.0,24.2178,24.2259,24.2017,24.2178,36661.0
2017-09-21 14:20:00,30.08,30.08,30.06,30.08,19151.0,24.2178,24.2178,24.2017,24.2178,19151.0
2017-09-21 14:25:00,30.08,30.12,30.07,30.11,33001.0,24.2178,24.25,24.2098,24.242,33001.0
2017-09-21 14:30:00,30.1,30.12,30.09,30.11,27084.0,24.2339,24.25,24.2259,24.242,27084.0
2017-09-21 14:35:00,30.11,30.13,30.1,30.13,27819.0,24.242,24.2581,24.2339,24.2581,27819.0
2017-09-21 14:40:00,30.13,30.13,30.11,30.11,18846.0,24.2581,24.2581,24.242,24.242,18846.0
2017-09-21 14:45:00,30.11,30.11,30.08,30.1,17800.0,24.242,24.242,24.2178,24.2339,17800.0
2017-09-21 14:50:00,30.09,30.11,30.09,30.11,27194.0,24.2259,24.242,24.2259,24.242,27194.0
2017-09-21 14:55:00,30.11,30.14,30.1,30.12,31126.0,24.242,24.2661,24.2339,24.25,31126.0
2017-09-21 15:00:00,30.11,30.12,30.11,30.12,25395.0,24.242,24.25,24.242,24.25,25395.0
2017-09-21 15:05:00,30.12,30.13,30.1,30.11,58417.0,24.25,24.2581,24.2339,24.242,58417.0
2017-09-21 15:10:00,30.1,30.11,30.07,30.07,34952.0,24.2339,24.242,24.2098,24.2098,34952.0
2017-09-21 15:15:00,30.07,30.09,30.06,30.09,16087.0,24.2098,24.2259,24.2017,24.2259,16087.0
2017-09-21 15:20:00,30.08,30.11,30.08,30.11,59775.0,24.2178,24.242,24.2178,24.242,59775.0
2017-09-21 15:25:00,30.11,30.12,30.1,30.11,24668.0,24.242,24.25,24.2339,24.242,24668.0
2017-09-21 15:30:00,30.1,30.13,30.1,30.12,57072.0,24.2339,24.2581,24.2339,24.25,57072.0
2017-09-21 15:35:00,30.12,30.12,30.1,30.11,26436.0,24.25,24.25,24.2339,24.242,26436.0
2017-09-21 15:40:00,30.1,30.11,30.09,30.1,95485.0,24.2339,24.242,24.2259,24.2339,95485.0
2017-09-21 15:45:00,30.1,30.12,30.09,30.11,125422.0,24.2339,24.25,24.2259,24.242,125422.0
2017-09-21 15:50:00,30.1,30.11,30.09,30.11,120080.0,24.2339,24.242,24.2259,24.242,120080.0
2017-09-21 15:55:00,30.11,30.11,30.09,30.11,313936.0,24.242,24.242,24.2259,24.242,313936.0
2017-09-22 09:30:00,30.03,30.16,29.91,30.16,93113.0,24.1776,24.2822,24.081,24.2822,93113.0
2017-09-22 09:35:00,30.16,30.24,30.15,30.18,54038.0,24.2822,24.3466,24.2742,24.2983,54038.0
2017-09-22 09:40:00,30.19,30.25,30.17,30.18,50323.0,24.3064,24.3547,24.2903,24.2983,50323.0
2017-09-22 09:45:00,30.18,30.21,30.15,30.2,81124.0,24.2983,24.3225,24.2742,24.3144,81124.0
2017-09-22 09:50:00,30.2,30.22,30.17,30.19,104211.0,24.3144,24.3305,24.2903,24.3064,104211.0
2017-09-22 09:55:00,30.19,30.2,30.11,30.12,91873.0,24.3064,24.3144,24.242,24.25,91873.0
2017-09-22 10:00:00,30.12,30.16,30.11,30.12,57733.0,24.25,24.2822,24.242,24.25,57733.0
2017-09-22 10:05:00,30.12,30.12,30.04,30.05,44931.0,24.25,24.25,24.1856,24.1937,44931.0
2017-09-22 10:10:00,30.05,30.07,30.02,30.04,57934.0,24.1937,24.2098,24.1695,24.1856,57934.0
2017-09-22 10:15:00,30.03,30.03,29.93,29.95,87229.0,24.1776,24.1776,24.0971,24.1132,87229.0
2017-09-22 10:20:00,29.95,30.0,29.94,29.98,35218.0,24.1132,24.1534,24.1051,24.1373,35218.0
2017-09-22 10:25:00,29.98,30.03,29.97,30.03,42548.0,24.1373,24.1776,24.1293,24.1776,42548.0
2017-09-22 10:30:00,30.02,30.06,30.02,30.05,43102.0,24.1695,24.2017,24.1695,24.1937,43102.0
2017-09-22 10:35:00,30.05,30.06,30.04,30.04,22659.0,24.1937,24.2017,24.1856,24.1856,22659.0
2017-09-22 10:40:00,30.04,30.12,30.04,30.12,26922.0,24.1856,24.25,24.1856,24.25,26922.0
2017-09-22 10:45:00,30.12,30.12,30.07,30.07,49269.0,24.25,24.25,24.2098,24.2098,49269.0
2017-09-22 10:50:00,30.07,30.08,30.04,30.07,42484.0,24.2098,24.2178,24.1856,24.2098,42484.0
2017-09-22 10:55:00,30.07,30.09,30.04,30.05,41187.0,24.2098,24.2259,24.1856,24.1937,41187.0
2017-09-22 11:00:00,30.05,30.06,30.0,30.01,90437.0,24.1937,24.2017,24.1534,24.1615,90437.0
2017-09-22 11:05:00,30.01,30.02,30.0,30.01,82100.0,24.1615,24.1695,24.1534,24.1615,82100.0
2017-09-22 11:10:00,30.01,30.02,30.0,30.01,46583.0,24.1615,24.1695,24.1534,24.1615,46583.0
2017-09-22 11:15:00,30.0,30.02,29.98,30.01,380924.0,24.1534,24.1695,24.1373,24.1615,380924.0
2017-09-22 11:20:00,30.02,30.11,30.01,30.08,42920.0,24.1695,24.242,24.1615,24.2178,42920.0
2017-09-22 11:25:00,30.08,30.09,30.06,30.07,24987.0,24.2178,24.2259,24.2017,24.2098,24987.0
2017-09-22 11:30:00,30.06,30.09,30.04,30.07,52774.0,24.2017,24.2259,24.1856,24.2098,52774.0
2017-09-22 11:35:00,30.07,30.1,30.06,30.07,31156.0,24.2098,24.2339,24.2017,24.2098,31156.0
2017-09-22 11:40:00,30.07,30.1,30.06,30.08,18369.0,24.2098,24.2339,24.2017,24.2178,18369.0
2017-09-22 11:45:00,30.08,30.09,30.05,30.09,62924.0,24.2178,24.2259,24.1937,24.2259,62924.0
2017-09-22 11:50:00,30.09,30.09,30.05,30.07,37543.0,24.2259,24.2259,24.1937,24.2098,37543.0
2017-09-22 11:55:00,30.07,30.08,30.06,30.07,32284.0,24.2098,24.2178,24.2017,24.2098,32284.0
2017-09-22 12:00:00,30.06,30.08,30.05,30.07,46927.0,24.2017,24.2178,24.1937,24.2098,46927.0
2017-09-22 12:05:00,30.06,30.1,30.06,30.09,23536.0,24.2017,24.2339,24.2017,24.2259,23536.0
2017-09-22 12:10:00,30.09,30.11,30.09,30.09,31274.0,24.2259,24.242,24.2259,24.2259,31274.0
2017-09-22 12:15:00,30.09,30.09,30.07,30.07,14133.0,24.2259,24.2259,24.2098,24.2098,14133.0
2017-09-22 12:20:00,30.08,30.11,30.07,30.09,35216.0,24.2178,24.242,24.2098,24.2259,35216.0
2017-09-22 12:25:00,30.09,30.11,30.08,30.09,19232.0,24.2259,24.242,24.2178,24.2259,19232.0
2017-09-22 12:30:00,30.09,30.12,30.09,30.12,13117.0,24.2259,24.25,24.2259,24.25,13117.0
2017-09-22 12:35:00,30.11,30.12,30.09,30.1,27838.0,24.242,24.25,24.2259,24.2339,27838.0
2017-09-22 12:40:00,30.1,30.11,30.1,30.11,14080.0,24.2339,24.242,24.2339,24.242,14080.0
2017-09-22 12:45:00,30.11,30.12,30.1,30.1,40435.0,24.242,24.25,24.2339,24.2339,40435.0
2017-09-22 12:50:00,30.1,30.13,30.1,30.11,24549.0,24.2339,24.2581,24.2339,24.242,24549.0
2017-09-22 12:55:00,30.11,30.11,30.09,30.09,26674.0,24.242,24.242,24.2259,24.2259,26674.0
2017-09-22 13:00:00,30.09,30.12,30.09,30.12,22912.0,24.2259,24.25,24.2259,24.25,22912.0
2017-09-22 13:05:00,30.12,30.12,30.09,30.11,14582.0,24.25,24.25,24.2259,24.242,14582.0
2017-09-22 13:10:00,30.1,30.13,30.1,30.11,32222.0,24.2339,24.2581,24.2339,24.242,32222.0
2017-09-22 13:15:00,30.11,30.12,30.1,30.11,5647.0,24.242,24.25,24.2339,24.242,5647.0
2017-09-22 13:20:00,30.11,30.12,30.09,30.11,24494.0,24.242,24.25,24.2259,24.242,24494.0
2017-09-22 13:25:00,30.12,30.13,30.11,30.12,15158.0,24.25,24.2581,24.242,24.25,15158.0
2017-09-22 13:30:00,30.13,30.13,30.1,30.11,28074.0,24.2581,24.2581,24.2339,24.242,28074.0
2017-09-22 13:35:00,30.1,30.11,30.1,30.1,11717.0,24.2339,24.242,24.2339,24.2339,11717.0
2017-09-22 13:40:00,30.1,30.12,30.09,30.11,30249.0,24.2339,24.25,24.2259,24.242,30249.0
2017-09-22 13:45:00,30.12,30.12,30.09,30.1,16325.0,24.25,24.25,24.2259,24.2339,16325.0
2017-09-22 13:50:00,30.09,30.1,30.06,30.06,60619.0,24.2259,24.2339,24.2017,24.2017,60619.0
2017-09-22 13:55:00,30.06,30.07,30.05,30.07,18902.0,24.2017,24.2098,24.1937,24.2098,18902.0
2017-09-22 14:00:00,30.07,30.08,30.06,30.07,32100.0,24.2098,24.2178,24.2017,24.2098,32100.0
2017-09-22 14:05:00,30.06,30.07,30.06,30.06,13920.0,24.2017,24.2098,24.2017,24.2017,13920.0
2017-09-22 14:10:00,30.07,30.08,30.06,30.07,31969.0,24.2098,24.2178,24.2017,24.2098,31969.0
2017-09-22 14:15:00,30.07,30.09,30.06,30.07,60019.0,24.2098,24.2259,24.2017,24.2098,60019.0
2017-09-22 14:20:00,30.08,30.09,30.07,30.08,21023.0,24.2178,24.2259,24.2098,24.2178,21023.0
2017-09-22 14:25:00,30.08,30.09,30.07,30.08,17898.0,24.2178,24.2259,24.2098,24.2178,17898.0
2017-09-22 14:30:00,30.08,30.1,30.08,30.1,21224.0,24.2178,24.2339,24.2178,24.2339,21224.0
2017-09-22 14:35:00,30.09,30.11,30.09,30.09,31827.0,24.2259,24.242,24.2259,24.2259,31827.0
2017-09-22 14:40:00,30.09,30.11,30.09,30.09,20150.0,24.2259,24.242,24.2259,24.2259,20150.0
2017-09-22 14:45:00,30.1,30.1,30.09,30.1,14687.0,24.2339,24.2339,24.2259,24.2339,14687.0
2017-09-22 14:50:00,30.09,30.1,30.09,30.09,15218.0,24.2259,24.2339,24.2259,24.2259,15218.0
2017-09-22 14:55:00,30.09,30.11,30.09,30.09,41517.0,24.2259,24.242,24.2259,24.2259,41517.0
2017-09-22 15:00:00,30.09,30.1,30.09,30.1,15388.0,24.2259,24.2339,24.2259,24.2339,15388.0
2017-09-22 15:05:00,30.09,30.1,30.08,30.08,26915.0,24.2259,24.2339,24.2178,24.2178,26915.0
2017-09-22 15:10:00,30.08,30.1,30.08,30.1,21667.0,24.2178,24.2339,24.2178,24.2339,21667.0
2017-09-22 15:15:00,30.09,30.11,30.09,30.11,46571.0,24.2259,24.242,24.2259,24.242,46571.0
2017-09-22 15:20:00,30.11,30.11,30.08,30.1,61174.0,24.242,24.242,24.2178,24.2339,61174.0
2017-09-22 15:25:00,30.09,30.1,30.08,30.09,33412.0,24.2259,24.2339,24.2178,24.2259,33412.0
2017-09-22 15:30:00,30.09,30.1,30.08,30.08,38056.0,24.2259,24.2339,24.2178,24.2178,38056.0
2017-09-22 15:35:00,30.08,30.1,30.08,30.08,62832.0,24.2178,24.2339,24.2178,24.2178,62832.0
2017-09-22 15:40:00,30.08,30.09,30.07,30.08,94909.0,24.2178,24.2259,24.2098,24.2178,94909.0
2017-09-22 15:45:00,30.09,30.09,30.08,30.08,34179.0,24.2259,24.2259,24.2178,24.2178,34179.0
2017-09-22 15:50:00,30.09,30.09,30.07,30.07,60386.0,24.2259,24.2259,24.2098,24.2098,60386.0
2017-09-22 15:55:00,30.08,30.08,30.05,30.05,276497.0,24.2178,24.2178,24.1937,24.1937,276497.0
2017-09-25 09:30:00,30.07,30.37,30.04,30.27,273380.0,24.2098,24.4513,24.1856,24.3708,273380.0
2017-09-25 09:35:00,30.27,30.3,30.13,30.16,141115.0,24.3708,24.395,24.2581,24.2822,141115.0
2017-09-25 09:40:00,30.16,30.16,30.07,30.08,404139.0,24.2822,24.2822,24.2098,24.2178,404139.0
2017-09-25 09:45:00,30.09,30.11,30.02,30.04,58945.0,24.2259,24.242,24.1695,24.1856,58945.0
2017-09-25 09:50:00,30.04,30.07,30.02,30.05,35340.0,24.1856,24.2098,24.1695,24.1937,35340.0
2017-09-25 09:55:00,30.05,30.09,30.03,30.08,39613.0,24.1937,24.2259,24.1776,24.2178,39613.0
2017-09-25 10:00:00,30.08,30.1,30.05,30.07,36713.0,24.2178,24.2339,24.1937,24.2098,36713.0
2017-09-25 10:05:00,30.07,30.08,30.03,30.08,25276.0,24.2098,24.2178,24.1776,24.2178,25276.0
2017-09-25 10:10:00,30.08,30.11,30.07,30.1,29133.0,24.2178,24.242,24.2098,24.2339,29133.0
2017-09-25 10:15:00,30.1,30.13,30.07,30.07,45976.0,24.2339,24.2581,24.2098,24.2098,45976.0
2017-09-25 10:20:00,30.08,30.1,30.03,30.04,248820.0,24.2178,24.2339,24.1776,24.1856,248820.0
2017-09-25 10:25:00,30.04,30.06,29.99,30.02,112102.0,24.1856,24.2017,24.1454,24.1695,112102.0
2017-09-25 10:30:00,30.03,30.06,30.0,30.02,31951.0,24.1776,24.2017,24.1534,24.1695,31951.0
2017-09-25 10:35:00,30.02,30.03,30.0,30.01,61148.0,24.1695,24.1776,24.1534,24.1615,61148.0
2017-09-25 10:40:00,30.01,30.03,29.96,30.03,135773.0,24.1615,24.1776,24.1212,24.1776,135773.0
2017-09-25 10:45:00,30.03,30.05,29.99,30.05,58405.0,24.1776,24.1937,24.1454,24.1937,58405.0
2017-09-25 10:50:00,30.05,30.05,29.98,30.01,62765.0,24.1937,24.1937,24.1373,24.1615,62765.0
2017-09-25 10:55:00,30.02,30.02,29.95,29.96,79972.0,24.1695,24.1695,24.1132,24.1212,79972.0
2017-09-25 11:00:00,29.95,30.01,29.89,29.96,315412.0,24.1132,24.1615,24.0649,24.1212,315412.0
2017-09-25 11:05:00,29.96,30.01,29.95,30.0,163990.0,24.1212,24.1615,24.1132,24.1534,163990.0
2017-09-25 11:10:00,30.01,30.01,29.98,30.0,84795.0,24.1615,24.1615,24.1373,24.1534,84795.0
2017-09-25 11:15:00,29.99,30.01,29.99,30.0,43885.0,24.1454,24.1615,24.1454,24.1534,43885.0
2017-09-25 11:20:00,29.99,30.01,29.97,30.01,66399.0,24.1454,24.1615,24.1293,24.1615,66399.0
2017-09-25 11:25:00,30.01,30.03,29.99,30.02,47949.0,24.1615,24.1776,24.1454,24.1695,47949.0
2017-09-25 11:30:00,30.02,30.02,30.01,30.01,14121.0,24.1695,24.1695,24.1615,24.1615,14121.0
2017-09-25 11:35:00,30.01,30.03,29.96,29.98,46318.0,24.1615,24.1776,24.1212,24.1373,46318.0
2017-09-25 11:40:00,29.98,29.98,29.94,29.95,39306.0,24.1373,24.1373,24.1051,24.1132,39306.0
2017-09-25 11:45:00,29.94,29.95,29.91,29.92,183079.0,24.1051,24.1132,24.081,24.089,183079.0
2017-09-25 11:50:00,29.91,29.91,29.83,29.84,58804.0,24.081,24.081,24.0166,24.0246,58804.0
2017-09-25 11:55:00,29.84,29.85,29.83,29.84,27048.0,24.0246,24.0327,24.0166,24.0246,27048.0
2017-09-25 12:00:00,29.84,29.87,29.82,29.86,96189.0,24.0246,24.0488,24.0085,24.0407,96189.0
2017-09-25 12:05:00,29.86,29.88,29.85,29.86,32245.0,24.0407,24.0568,24.0327,24.0407,32245.0
2017-09-25 12:10:00,29.86,29.87,29.83,29.85,36938.0,24.0407,24.0488,24.0166,24.0327,36938.0
2017-09-25 12:15:00,29.85,29.87,29.81,29.86,111385.0,24.0327,24.0488,24.0005,24.0407,111385.0
2017-09-25 12:20:00,29.85,29.87,29.84,29.87,31672.0,24.0327,24.0488,24.0246,24.0488,31672.0
2017-09-25 12:25:00,29.87,29.91,29.86,29.9,31551.0,24.0488,24.081,24.0407,24.0729,31551.0
2017-09-25 12:30:00,29.9,29.93,29.89,29.91,40926.0,24.0729,24.0971,24.0649,24.081,40926.0
2017-09-25 12:35:00,29.92,29.95,29.91,29.94,38295.0,24.089,24.1132,24.081,24.1051,38295.0
2017-09-25 12:40:00,29.95,29.95,29.93,29.94,32501.0,24.1132,24.1132,24.0971,24.1051,32501.0
2017-09-25 12:45:00,29.95,29.96,29.93,29.94,67960.0,24.1132,24.1212,24.0971,24.1051,67960.0
2017-09-25 12:50:00,29.93,29.96,29.92,29.94,55776.0,24.0971,24.1212,24.089,24.1051,55776.0
2017-09-25 12:55:00,29.94,29.95,29.93,29.93,22733.0,24.1051,24.1132,24.0971,24.0971,22733.0
2017-09-25 13:00:00,29.94,30.01,29.93,29.99,99045.0,24.1051,24.1615,24.0971,24.1454,99045.0
2017-09-25 13:05:00,29.99,30.01,29.96,29.96,53228.0,24.1454,24.1615,24.1212,24.1212,53228.0
2017-09-25 13:10:00,29.96,29.97,29.91,29.94,81858.0,24.1212,24.1293,24.081,24.1051,81858.0
2017-09-25 13:15:00,29.94,29.95,29.89,29.92,86731.0,24.1051,24.1132,24.0649,24.089,86731.0
2017-09-25 13:20:00,29.92,29.95,29.92,29.92,27910.0,24.089,24.1132,24.089,24.089,27910.0
2017-09-25 13:25:00,29.92,29.93,29.91,29.92,23678.0,24.089,24.0971,24.081,24.089,23678.0
2017-09-25 13:30:00,29.92,29.94,29.92,29.93,18098.0,24.089,24.1051,24.089,24.0971,18098.0
2017-09-25 13:35:00,29.94,29.96,29.89,29.89,95587.0,24.1051,24.1212,24.0649,24.0649,95587.0
2017-09-25 13:40:00,29.9,29.91,29.87,29.89,64359.0,24.0729,24.081,24.0488,24.0649,64359.0
2017-09-25 13:45:00,29.89,29.92,29.89,29.92,21896.0,24.0649,24.089,24.0649,24.089,21896.0
2017-09-25 13:50:00,29.92,29.93,29.89,29.92,54885.0,24.089,24.0971,24.0649,24.089,54885.0
2017-09-25 13:55:00,29.93,29.97,29.92,29.96,55890.0,24.0971,24.1293,24.089,24.1212,55890.0
2017-09-25 14:00:00,29.96,30.0,29.96,29.98,20266.0,24.1212,24.1534,24.1212,24.1373,20266.0
2017-09-25 14:05:00,29.98,29.99,29.96,29.96,249992.0,24.1373,24.1454,24.1212,24.1212,249992.0
2017-09-25 14:10:00,29.96,29.96,29.91,29.92,289704.0,24.1212,24.1212,24.081,24.089,289704.0
2017-09-25 14:15:00,29.92,29.92,29.86,29.89,87225.0,24.089,24.089,24.0407,24.0649,87225.0
2017-09-25 14:20:00,29.89,29.92,29.88,29.91,69014.0,24.0649,24.089,24.0568,24.081,69014.0
2017-09-25 14:25:00,29.91,29.92,29.88,29.91,76780.0,24.081,24.089,24.0568,24.081,76780.0
2017-09-25 14:30:00,29.91,29.93,29.9,29.92,57785.0,24.081,24.0971,24.0729,24.089,57785.0
2017-09-25 14:35:00,29.92,29.92,29.89,29.91,34174.0,24.089,24.089,24.0649,24.081,34174.0
2017-09-25 14:40:00,29.91,29.93,29.9,29.93,36862.0,24.081,24.0971,24.0729,24.0971,36862.0
2017-09-25 14:45:00,29.92,29.93,29.9,29.91,38430.0,24.089,24.0971,24.0729,24.081,38430.0
2017-09-25 14:50:00,29.91,29.93,29.9,29.92,41694.0,24.081,24.0971,24.0729,24.089,41694.0
2017-09-25 14:55:00,29.92,29.93,29.89,29.9,38429.0,24.089,24.0971,24.0649,24.0729,38429.0
2017-09-25 15:00:00,29.9,29.91,29.87,29.89,59933.0,24.0729,24.081,24.0488,24.0649,59933.0
2017-09-25 15:05:00,29.88,29.93,29.88,29.92,48261.0,24.0568,24.0971,24.0568,24.089,48261.0
2017-09-25 15:10:00,29.93,29.95,29.92,29.93,45444.0,24.0971,24.1132,24.089,24.0971,45444.0
2017-09-25 15:15:00,29.93,29.94,29.92,29.93,22819.0,24.0971,24.1051,24.089,24.0971,22819.0
2017-09-25 15:20:00,29.94,29.94,29.92,29.93,38850.0,24.1051,24.1051,24.089,24.0971,38850.0
2017-09-25 15:25:00,29.93,29.94,29.92,29.94,39223.0,24.0971,24.1051,24.089,24.1051,39223.0
2017-09-25 15:30:00,29.93,29.95,29.9,29.93,274292.0,24.0971,24.1132,24.0729,24.0971,274292.0
2017-09-25 15:35:00,29.93,29.96,29.92,29.96,61458.0,24.0971,24.1212,24.089,24.1212,61458.0
2017-09-25 15:40:00,29.96,29.97,29.94,29.96,81928.0,24.1212,24.1293,24.1051,24.1212,81928.0
2017-09-25 15:45:00,29.96,30.0,29.96,29.99,84344.0,24.1212,24.1534,24.1212,24.1454,84344.0
2017-09-25 15:50:00,30.0,30.02,29.97,29.99,344763.0,24.1534,24.1695,24.1293,24.1454,344763.0
2017-09-25 15:55:00,29.99,30.02,29.99,30.0,267138.0,24.1454,24.1695,24.1454,24.1534,267138.0
2017-09-26 09:30:00,30.16,30.16,30.08,30.08,77698.0,24.2822,24.2822,24.2178,24.2178,77698.0
2017-09-26 09:35:00,30.08,30.12,30.01,30.02,28195.0,24.2178,24.25,24.1615,24.1695,28195.0
2017-09-26 09:40:00,30.03,30.06,30.02,30.03,18195.0,24.1776,24.2017,24.1695,24.1776,18195.0
2017-09-26 09:45:00,30.03,30.05,30.02,30.02,26508.0,24.1776,24.1937,24.1695,24.1695,26508.0
2017-09-26 09:50:00,30.02,30.04,30.01,30.02,23900.0,24.1695,24.1856,24.1615,24.1695,23900.0
2017-09-26 09:55:00,30.01,30.02,30.0,30.01,33107.0,24.1615,24.1695,24.1534,24.1615,33107.0
2017-09-26 10:00:00,30.0,30.04,30.0,30.03,32376.0,24.1534,24.1856,24.1534,24.1776,32376.0
2017-09-26 10:05:00,30.03,30.05,30.01,30.01,16706.0,24.1776,24.1937,24.1615,24.1615,16706.0
2017-09-26 10:10:00,30.02,30.04,30.01,30.02,20279.0,24.1695,24.1856,24.1615,24.1695,20279.0
2017-09-26 10:15:00,30.02,30.05,30.02,30.03,19732.0,24.1695,24.1937,24.1695,24.1776,19732.0
2017-09-26 10:20:00,30.02,30.03,30.0,30.0,20229.0,24.1695,24.1776,24.1534,24.1534,20229.0
2017-09-26 10:25:00,30.0,30.01,30.0,30.0,79706.0,24.1534,24.1615,24.1534,24.1534,79706.0
2017-09-26 10:30:00,30.0,30.01,30.0,30.01,48714.0,24.1534,24.1615,24.1534,24.1615,48714.0
2017-09-26 10:35:00,30.0,30.02,30.0,30.01,20582.0,24.1534,24.1695,24.1534,24.1615,20582.0
2017-09-26 10:40:00,30.01,30.02,30.0,30.02,21445.0,24.1615,24.1695,24.1534,24.1695,21445.0
2017-09-26 10:45:00,30.03,30.03,30.0,30.02,25678.0,24.1776,24.1776,24.1534,24.1695,25678.0
2017-09-26 10:50:00,30.02,30.08,30.01,30.06,19862.0,24.1695,24.2178,24.1615,24.2017,19862.0
2017-09-26 10:55:00,30.06,30.07,30.01,30.03,22539.0,24.2017,24.2098,24.1615,24.1776,22539.0
2017-09-26 11:00:00,30.02,30.03,30.0,30.02,41069.0,24.1695,24.1776,24.1534,24.1695,41069.0
2017-09-26 11:05:00,30.01,30.03,29.98,30.01,146979.0,24.1615,24.1776,24.1373,24.1615,146979.0
2017-09-26 11:10:00,30.01,30.02,30.0,30.01,50154.0,24.1615,24.1695,24.1534,24.1615,50154.0
2017-09-26 11:15:00,30.01,30.02,30.0,30.01,7814.0,24.1615,24.1695,24.1534,24.1615,7814.0
2017-09-26 11:20:00,30.01,30.02,29.95,29.97,56365.0,24.1615,24.1695,24.1132,24.1293,56365.0
2017-09-26 11:25:00,29.96,29.99,29.92,29.99,50660.0,24.1212,24.1454,24.089,24.1454,50660.0
2017-09-26 11:30:00,29.98,30.03,29.98,30.0,49352.0,24.1373,24.1776,24.1373,24.1534,49352.0
2017-09-26 11:35:00,30.0,30.02,29.98,30.01,29090.0,24.1534,24.1695,24.1373,24.1615,29090.0
2017-09-26 11:40:00,30.01,30.01,29.99,30.0,21951.0,24.1615,24.1615,24.1454,24.1534,21951.0
2017-09-26 11:45:00,30.0,30.01,29.99,30.0,14661.0,24.1534,24.1615,24.1454,24.1534,14661.0
2017-09-26 11:50:00,29.99,30.0,29.98,29.98,8030.0,24.1454,24.1534,24.1373,24.1373,8030.0
2017-09-26 11:55:00,29.97,29.99,29.97,29.97,24626.0,24.1293,24.1454,24.1293,24.1293,24626.0
2017-09-26 12:00:00,29.98,29.98,29.97,29.97,4280.0,24.1373,24.1373,24.1293,24.1293,4280.0
2017-09-26 12:05:00,29.98,30.0,29.97,29.99,38899.0,24.1373,24.1534,24.1293,24.1454,38899.0
2017-09-26 12:10:00,29.99,30.01,29.98,30.01,41359.0,24.1454,24.1615,24.1373,24.1615,41359.0
2017-09-26 12:15:00,30.0,30.01,29.99,29.99,15310.0,24.1534,24.1615,24.1454,24.1454,15310.0
2017-09-26 12:20:00,30.0,30.0,29.98,29.98,17097.0,24.1534,24.1534,24.1373,24.1373,17097.0
2017-09-26 12:25:00,29.98,29.99,29.98,29.98,32084.0,24.1373,24.1454,24.1373,24.1373,32084.0
2017-09-26 12:30:00,29.99,29.99,29.98,29.98,36215.0,24.1454,24.1454,24.1373,24.1373,36215.0
2017-09-26 12:35:00,29.98,29.99,29.98,29.98,38259.0,24.1373,24.1454,24.1373,24.1373,38259.0
2017-09-26 12:40:00,29.98,29.99,29.96,29.96,38205.0,24.1373,24.1454,24.1212,24.1212,38205.0
2017-09-26 12:45:00,29.96,29.97,29.95,29.96,27511.0,24.1212,24.1293,24.1132,24.1212,27511.0
2017-09-26 12:50:00,29.95,29.96,29.93,29.93,440457.0,24.1132,24.1212,24.0971,24.0971,440457.0
2017-09-26 12:55:00,29.93,29.94,29.91,29.91,31312.0,24.0971,24.1051,24.081,24.081,31312.0
2017-09-26 13:00:00,29.92,29.92,29.88,29.9,71089.0,24.089,24.089,24.0568,24.0729,71089.0
2017-09-26 13:05:00,29.9,29.9,29.84,29.85,60409.0,24.0729,24.0729,24.0246,24.0327,60409.0
2017-09-26 13:10:00,29.85,29.89,29.85,29.88,45375.0,24.0327,24.0649,24.0327,24.0568,45375.0
2017-09-26 13:15:00,29.89,29.9,29.88,29.9,9074.0,24.0649,24.0729,24.0568,24.0729,9074.0
2017-09-26 13:20:00,29.9,29.91,29.89,29.89,21443.0,24.0729,24.081,24.0649,24.0649,21443.0
2017-09-26 13:25:00,29.88,29.9,29.87,29.88,24370.0,24.0568,24.0729,24.0488,24.0568,24370.0
2017-09-26 13:30:00,29.87,29.89,29.86,29.87,29757.0,24.0488,24.0649,24.0407,24.0488,29757.0
2017-09-26 13:35:00,29.87,29.89,29.87,29.87,49129.0,24.0488,24.0649,24.0488,24.0488,49129.0
2017-09-26 13:40:00,29.88,29.9,29.87,29.9,25610.0,24.0568,24.0729,24.0488,24.0729,25610.0
2017-09-26 13:45:00,29.89,29.9,29.85,29.85,63941.0,24.0649,24.0729,24.0327,24.0327,63941.0
2017-09-26 13:50:00,29.86,29.86,29.83,29.85,164655.0,24.0407,24.0407,24.0166,24.0327,164655.0
2017-09-26 13:55:00,29.85,29.85,29.83,29.84,29106.0,24.0327,24.0327,24.0166,24.0246,29106.0
2017-09-26 14:00:00,29.84,29.84,29.8,29.81,36115.0,24.0246,24.0246,23.9924,24.0005,36115.0
2017-09-26 14:05:00,29.81,29.82,29.79,29.79,20067.0,24.0005,24.0085,23.9843,23.9843,20067.0
2017-09-26 14:10:00,29.8,29.8,29.76,29.76,37931.0,23.9924,23.9924,23.9602,23.9602,37931.0
2017-09-26 14:15:00,29.77,29.77,29.75,29.75,52581.0,23.9682,23.9682,23.9521,23.9521,52581.0
2017-09-26 14:20:00,29.76,29.78,29.75,29.77,52385.0,23.9602,23.9763,23.9521,23.9682,52385.0
2017-09-26 14:25:00,29.77,29.78,29.75,29.77,39896.0,23.9682,23.9763,23.9521,23.9682,39896.0
2017-09-26 14:30:00,29.77,29.81,29.77,29.8,41148.0,23.9682,24.0005,23.9682,23.9924,41148.0
2017-09-26 14:35:00,29.81,29.83,29.8,29.83,75854.0,24.0005,24.0166,23.9924,24.0166,75854.0
2017-09-26 14:40:00,29.83,29.84,29.82,29.84,27326.0,24.0166,24.0246,24.0085,24.0246,27326.0
2017-09-26 14:45:00,29.84,29.84,29.82,29.84,41093.0,24.0246,24.0246,24.0085,24.0246,41093.0
2017-09-26 14:50:00,29.84,29.85,29.83,29.85,27035.0,24.0246,24.0327,24.0166,24.0327,27035.0
2017-09-26 14:55:00,29.85,29.87,29.84,29.86,81808.0,24.0327,24.0488,24.0246,24.0407,81808.0
2017-09-26 15:00:00,29.87,29.9,29.86,29.9,37686.0,24.0488,24.0729,24.0407,24.0729,37686.0
2017-09-26 15:05:00,29.9,29.9,29.85,29.86,56062.0,24.0729,24.0729,24.0327,24.0407,56062.0
2017-09-26 15:10:00,29.85,29.87,29.85,29.87,28920.0,24.0327,24.0488,24.0327,24.0488,28920.0
2017-09-26 15:15:00,29.86,29.9,29.86,29.9,78751.0,24.0407,24.0729,24.0407,24.0729,78751.0
2017-09-26 15:20:00,29.89,29.91,29.88,29.9,69339.0,24.0649,24.081,24.0568,24.0729,69339.0
2017-09-26 15:25:00,29.9,29.91,29.9,29.9,119970.0,24.0729,24.081,24.0729,24.0729,119970.0
2017-09-26 15:30:00,29.9,29.91,29.9,29.9,61834.0,24.0729,24.081,24.0729,24.0729,61834.0
2017-09-26 15:35:00,29.9,29.91,29.9,29.9,60356.0,24.0729,24.081,24.0729,24.0729,60356.0
2017-09-26 15:40:00,29.9,29.91,29.87,29.88,182130.0,24.0729,24.081,24.0488,24.0568,182130.0
2017-09-26 15:45:00,29.88,29.89,29.88,29.89,120365.0,24.0568,24.0649,24.0568,24.0649,120365.0
2017-09-26 15:50:00,29.88,29.88,29.85,29.85,217562.0,24.0568,24.0568,24.0327,24.0327,217562.0
2017-09-26 15:55:00,29.85,29.86,29.8,29.82,536694.0,24.0327,24.0407,23.9924,24.0085,536694.0
2017-09-27 09:30:00,29.91,30.04,29.86,30.01,117477.0,24.081,24.1856,24.0407,24.1615,117477.0
2017-09-27 09:35:00,30.01,30.08,30.01,30.07,34827.0,24.1615,24.2178,24.1615,24.2098,34827.0
2017-09-27 09:40:00,30.06,30.06,29.95,29.96,18981.0,24.2017,24.2017,24.1132,24.1212,18981.0
2017-09-27 09:45:00,29.96,29.99,29.9,29.94,33001.0,24.1212,24.1454,24.0729,24.1051,33001.0
2017-09-27 09:50:00,29.94,29.95,29.89,29.94,27618.0,24.1051,24.1132,24.0649,24.1051,27618.0
2017-09-27 09:55:00,29.95,29.95,29.93,29.94,15652.0,24.1132,24.1132,24.0971,24.1051,15652.0
2017-09-27 10:00:00,29.94,29.98,29.93,29.98,69048.0,24.1051,24.1373,24.0971,24.1373,69048.0
2017-09-27 10:05:00,29.98,30.03,29.96,30.03,32447.0,24.1373,24.1776,24.1212,24.1776,32447.0
2017-09-27 10:10:00,30.03,30.04,30.0,30.01,42662.0,24.1776,24.1856,24.1534,24.1615,42662.0
2017-09-27 10:15:00,30.01,30.01,29.98,29.99,14972.0,24.1615,24.1615,24.1373,24.1454,14972.0
2017-09-27 10:20:00,29.99,30.04,29.97,29.99,47238.0,24.1454,24.1856,24.1293,24.1454,47238.0
2017-09-27 10:25:00,29.99,30.03,29.98,30.0,52487.0,24.1454,24.1776,24.1373,24.1534,52487.0
2017-09-27 10:30:00,30.0,30.04,29.99,30.0,45557.0,24.1534,24.1856,24.1454,24.1534,45557.0
2017-09-27 10:35:00,30.0,30.01,29.98,29.99,15313.0,24.1534,24.1615,24.1373,24.1454,15313.0
2017-09-27 10:40:00,29.98,30.0,29.96,30.0,23745.0,24.1373,24.1534,24.1212,24.1534,23745.0
2017-09-27 10:45:00,30.0,30.0,29.96,29.97,65486.0,24.1534,24.1534,24.1212,24.1293,65486.0
2017-09-27 10:50:00,29.96,29.96,29.89,29.9,48293.0,24.1212,24.1212,24.0649,24.0729,48293.0
2017-09-27 10:55:00,29.89,29.89,29.84,29.88,44116.0,24.0649,24.0649,24.0246,24.0568,44116.0
2017-09-27 11:00:00,29.88,29.89,29.87,29.88,11056.0,24.0568,24.0649,24.0488,24.0568,11056.0
2017-09-27 11:05:00,29.88,29.91,29.87,29.9,10736.0,24.0568,24.081,24.0488,24.0729,10736.0
2017-09-27 11:10:00,29.9,29.9,29.87,29.89,20765.0,24.0729,24.0729,24.0488,24.0649,20765.0
2017-09-27 11:15:00,29.89,29.9,29.87,29.87,14840.0,24.0649,24.0729,24.0488,24.0488,14840.0
2017-09-27 11:20:00,29.88,29.88,29.85,29.86,19316.0,24.0568,24.0568,24.0327,24.0407,19316.0
2017-09-27 11:25:00,29.86,29.89,29.86,29.86,26255.0,24.0407,24.0649,24.0407,24.0407,26255.0
2017-09-27 11:30:00,29.87,29.88,29.84,29.87,31094.0,24.0488,24.0568,24.0246,24.0488,31094.0
2017-09-27 11:35:00,29.87,29.87,29.85,29.86,17333.0,24.0488,24.0488,24.0327,24.0407,17333.0
2017-09-27 11:40:00,29.85,29.86,29.84,29.84,16519.0,24.0327,24.0407,24.0246,24.0246,16519.0
2017-09-27 11:45:00,29.85,29.85,29.82,29.84,25331.0,24.0327,24.0327,24.0085,24.0246,25331.0
2017-09-27 11:50:00,29.84,29.85,29.83,29.83,8842.0,24.0246,24.0327,24.0166,24.0166,8842.0
2017-09-27 11:55:00,29.83,29.85,29.82,29.83,26868.0,24.0166,24.0327,24.0085,24.0166,26868.0
2017-09-27 12:00:00,29.83,29.83,29.81,29.81,15142.0,24.0166,24.0166,24.0005,24.0005,15142.0
2017-09-27 12:05:00,29.81,29.81,29.8,29.81,13104.0,24.0005,24.0005,23.9924,24.0005,13104.0
2017-09-27 12:10:00,29.8,29.84,29.8,29.83,25632.0,23.9924,24.0246,23.9924,24.0166,25632.0
2017-09-27 12:15:00,29.84,29.85,29.82,29.83,21545.0,24.0246,24.0327,24.0085,24.0166,21545.0
2017-09-27 12:20:00,29.83,29.84,29.83,29.83,9531.0,24.0166,24.0246,24.0166,24.0166,9531.0
2017-09-27 12:25:00,29.84,29.86,29.83,29.86,30182.0,24.0246,24.0407,24.0166,24.0407,30182.0
2017-09-27 12:30:00,29.86,29.86,29.83,29.86,30868.0,24.0407,24.0407,24.0166,24.0407,30868.0
2017-09-27 12:35:00,29.86,29.87,29.85,29.86,22521.0,24.0407,24.0488,24.0327,24.0407,22521.0
2017-09-27 12:40:00,29.87,29.88,29.85,29.88,45284.0,24.0488,24.0568,24.0327,24.0568,45284.0
2017-09-27 12:45:00,29.88,29.89,29.87,29.88,11172.0,24.0568,24.0649,24.0488,24.0568,11172.0
2017-09-27 12:50:00,29.88,29.92,29.88,29.92,20911.0,24.0568,24.089,24.0568,24.089,20911.0
2017-09-27 12:55:00,29.92,29.92,29.9,29.92,31289.0,24.089,24.089,24.0729,24.089,31289.0
2017-09-27 13:00:00,29.91,29.93,29.91,29.92,14675.0,24.081,24.0971,24.081,24.089,14675.0
2017-09-27 13:05:00,29.92,29.93,29.92,29.93,17582.0,24.089,24.0971,24.089,24.0971,17582.0
2017-09-27 13:10:00,29.93,29.93,29.92,29.92,21489.0,24.0971,24.0971,24.089,24.089,21489.0
2017-09-27 13:15:00,29.92,29.93,29.9,29.92,56296.0,24.089,24.0971,24.0729,24.089,56296.0
2017-09-27 13:20:00,29.92,29.94,29.9,29.94,26264.0,24.089,24.1051,24.0729,24.1051,26264.0
2017-09-27 13:25:00,29.94,29.94,29.93,29.93,11893.0,24.1051,24.1051,24.0971,24.0971,11893.0
2017-09-27 13:30:00,29.93,29.95,29.93,29.95,38014.0,24.0971,24.1132,24.0971,24.1132,38014.0
2017-09-27 13:35:00,29.95,30.0,29.94,29.99,31071.0,24.1132,24.1534,24.1051,24.1454,31071.0
2017-09-27 13:40:00,29.98,30.01,29.98,30.01,37042.0,24.1373,24.1615,24.1373,24.1615,37042.0
2017-09-27 13:45:00,30.01,30.01,30.0,30.01,24681.0,24.1615,24.1615,24.1534,24.1615,24681.0
2017-09-27 13:50:00,30.0,30.05,30.0,30.04,57569.0,24.1534,24.1937,24.1534,24.1856,57569.0
2017-09-27 13:55:00,30.03,30.07,30.03,30.07,48908.0,24.1776,24.2098,24.1776,24.2098,48908.0
2017-09-27 14:00:00,30.07,30.1,30.06,30.1,32263.0,24.2098,24.2339,24.2017,24.2339,32263.0
2017-09-27 14:05:00,30.1,30.12,30.08,30.1,35514.0,24.2339,24.25,24.2178,24.2339,35514.0
2017-09-27 14:10:00,30.1,30.13,30.09,30.13,32605.0,24.2339,24.2581,24.2259,24.2581,32605.0
2017-09-27 14:15:00,30.13,30.16,30.12,30.13,46001.0,24.2581,24.2822,24.25,24.2581,46001.0
2017-09-27 14:20:00,30.13,30.15,30.12,30.13,30974.0,24.2581,24.2742,24.25,24.2581,30974.0
2017-09-27 14:25:00,30.13,30.15,30.11,30.15,21469.0,24.2581,24.2742,24.242,24.2742,21469.0
2017-09-27 14:30:00,30.15,30.17,30.13,30.14,43687.0,24.2742,24.2903,24.2581,24.2661,43687.0
2017-09-27 14:35:00,30.14,30.15,30.13,30.14,11650.0,24.2661,24.2742,24.2581,24.2661,11650.0
2017-09-27 14:40:00,30.15,30.15,30.11,30.11,31320.0,24.2742,24.2742,24.242,24.242,31320.0
2017-09-27 14:45:00,30.11,30.13,30.11,30.12,29066.0,24.242,24.2581,24.242,24.25,29066.0
2017-09-27 14:50:00,30.12,30.13,30.11,30.13,29122.0,24.25,24.2581,24.242,24.2581,29122.0
2017-09-27 14:55:00,30.13,30.14,30.12,30.14,26213.0,24.2581,24.2661,24.25,24.2661,26213.0
2017-09-27 15:00:00,30.14,30.14,30.11,30.13,46236.0,24.2661,24.2661,24.242,24.2581,46236.0
2017-09-27 15:05:00,30.13,30.14,30.12,30.14,34477.0,24.2581,24.2661,24.25,24.2661,34477.0
2017-09-27 15:10:00,30.14,30.15,30.12,30.13,49845.0,24.2661,24.2742,24.25,24.2581,49845.0
2017-09-27 15:15:00,30.13,30.13,30.1,30.13,22824.0,24.2581,24.2581,24.2339,24.2581,22824.0
2017-09-27 15:20:00,30.12,30.14,30.11,30.12,35512.0,24.25,24.2661,24.242,24.25,35512.0
2017-09-27 15:25:00,30.11,30.15,30.11,30.15,52321.0,24.242,24.2742,24.242,24.2742,52321.0
2017-09-27 15:30:00,30.14,30.18,30.13,30.17,47605.0,24.2661,24.2983,24.2581,24.2903,47605.0
2017-09-27 15:35:00,30.17,30.19,30.16,30.17,46041.0,24.2903,24.3064,24.2822,24.2903,46041.0
2017-09-27 15:40:00,30.17,30.18,30.14,30.14,50223.0,24.2903,24.2983,24.2661,24.2661,50223.0
2017-09-27 15:45:00,30.14,30.14,30.11,30.13,61733.0,24.2661,24.2661,24.242,24.2581,61733.0
2017-09-27 15:50:00,30.12,30.13,30.06,30.08,139538.0,24.25,24.2581,24.2017,24.2178,139538.0
2017-09-27 15:55:00,30.08,30.09,30.04,30.05,236842.0,24.2178,24.2259,24.1856,24.1937,236842.0
2017-09-28 09:30:00,29.97,29.99,29.91,29.93,77152.0,24.1293,24.1454,24.081,24.0971,77152.0
2017-09-28 09:35:00,29.93,30.04,29.92,30.02,48174.0,24.0971,24.1856,24.089,24.1695,48174.0
2017-09-28 09:40:00,30.02,30.04,29.99,30.01,32042.0,24.1695,24.1856,24.1454,24.1615,32042.0
2017-09-28 09:45:00,30.0,30.05,29.98,30.03,31094.0,24.1534,24.1937,24.1373,24.1776,31094.0
2017-09-28 09:50:00,30.02,30.03,29.98,30.0,23058.0,24.1695,24.1776,24.1373,24.1534,23058.0
2017-09-28 09:55:00,29.99,30.0,29.96,30.0,39082.0,24.1454,24.1534,24.1212,24.1534,39082.0
2017-09-28 10:00:00,30.0,30.0,29.86,29.89,75968.0,24.1534,24.1534,24.0407,24.0649,75968.0
2017-09-28 10:05:00,29.89,29.89,29.84,29.87,67754.0,24.0649,24.0649,24.0246,24.0488,67754.0
2017-09-28 10:10:00,29.86,29.86,29.81,29.84,59273.0,24.0407,24.0407,24.0005,24.0246,59273.0
2017-09-28 10:15:00,29.84,29.85,29.8,29.82,47070.0,24.0246,24.0327,23.9924,24.0085,47070.0
2017-09-28 10:20:00,29.81,29.88,29.8,29.86,334320.0,24.0005,24.0568,23.9924,24.0407,334320.0
2017-09-28 10:25:00,29.86,29.98,29.85,29.94,89542.0,24.0407,24.1373,24.0327,24.1051,89542.0
2017-09-28 10:30:00,29.94,29.95,29.89,29.91,40772.0,24.1051,24.1132,24.0649,24.081,40772.0
2017-09-28 10:35:00,29.91,29.98,29.88,29.91,60444.0,24.081,24.1373,24.0568,24.081,60444.0
2017-09-28 10:40:00,29.91,29.96,29.91,29.94,43669.0,24.081,24.1212,24.081,24.1051,43669.0
2017-09-28 10:45:00,29.94,29.95,29.92,29.95,20965.0,24.1051,24.1132,24.089,24.1132,20965.0
2017-09-28 10:50:00,29.94,29.95,29.91,29.92,42929.0,24.1051,24.1132,24.081,24.089,42929.0
2017-09-28 10:55:00,29.92,29.93,29.88,29.91,45330.0,24.089,24.0971,24.0568,24.081,45330.0
2017-09-28 11:00:00,29.9,29.93,29.89,29.93,23527.0,24.0729,24.0971,24.0649,24.0971,23527.0
2017-09-28 11:05:00,29.93,29.96,29.91,29.91,92851.0,24.0971,24.1212,24.081,24.081,92851.0
2017-09-28 11:10:00,29.92,29.95,29.91,29.94,26347.0,24.089,24.1132,24.081,24.1051,26347.0
2017-09-28 11:15:00,29.93,29.95,29.93,29.95,26645.0,24.0971,24.1132,24.0971,24.1132,26645.0
2017-09-28 11:20:00,29.95,29.96,29.92,29.94,41126.0,24.1132,24.1212,24.089,24.1051,41126.0
2017-09-28 11:25:00,29.94,29.95,29.93,29.94,24178.0,24.1051,24.1132,24.0971,24.1051,24178.0
2017-09-28 11:30:00,29.95,29.95,29.91,29.93,22227.0,24.1132,24.1132,24.081,24.0971,22227.0
2017-09-28 11:35:00,29.92,29.95,29.92,29.94,19394.0,24.089,24.1132,24.089,24.1051,19394.0
2017-09-28 11:40:00,29.94,29.96,29.92,29.93,46601.0,24.1051,24.1212,24.089,24.0971,46601.0
2017-09-28 11:45:00,29.94,29.94,29.91,29.92,19567.0,24.1051,24.1051,24.081,24.089,19567.0
2017-09-28 11:50:00,29.93,29.94,29.91,29.94,16862.0,24.0971,24.1051,24.081,24.1051,16862.0
2017-09-28 11:55:00,29.94,29.96,29.92,29.93,26776.0,24.1051,24.1212,24.089,24.0971,26776.0
2017-09-28 12:00:00,29.94,29.96,29.93,29.95,17444.0,24.1051,24.1212,24.0971,24.1132,17444.0
2017-09-28 12:05:00,29.95,29.96,29.93,29.94,26602.0,24.1132,24.1212,24.0971,24.1051,26602.0
2017-09-28 12:10:00,29.94,29.95,29.94,29.94,6579.0,24.1051,24.1132,24.1051,24.1051,6579.0
2017-09-28 12:15:00,29.95,30.0,29.94,29.98,26665.0,24.1132,24.1534,24.1051,24.1373,26665.0
2017-09-28 12:20:00,29.98,29.99,29.96,29.96,17481.0,24.1373,24.1454,24.1212,24.1212,17481.0
2017-09-28 12:25:00,29.97,29.98,29.96,29.96,19009.0,24.1293,24.1373,24.1212,24.1212,19009.0
2017-09-28 12:30:00,29.96,29.98,29.96,29.96,15604.0,24.1212,24.1373,24.1212,24.1212,15604.0
2017-09-28 12:35:00,29.96,29.98,29.96,29.97,9401.0,24.1212,24.1373,24.1212,24.1293,9401.0
2017-09-28 12:40:00,29.98,29.98,29.93,29.95,21475.0,24.1373,24.1373,24.0971,24.1132,21475.0
2017-09-28 12:45:00,29.95,29.99,29.95,29.97,25794.0,24.1132,24.1454,24.1132,24.1293,25794.0
2017-09-28 12:50:00,29.96,29.99,29.96,29.98,17295.0,24.1212,24.1454,24.1212,24.1373,17295.0
2017-09-28 12:55:00,29.98,29.99,29.96,29.96,20230.0,24.1373,24.1454,24.1212,24.1212,20230.0
2017-09-28 13:00:00,29.96,29.99,29.96,29.98,37377.0,24.1212,24.1454,24.1212,24.1373,37377.0
2017-09-28 13:05:00,29.98,29.99,29.97,29.98,19043.0,24.1373,24.1454,24.1293,24.1373,19043.0
2017-09-28 13:10:00,29.97,29.98,29.96,29.98,27027.0,24.1293,24.1373,24.1212,24.1373,27027.0
2017-09-28 13:15:00,29.97,29.98,29.95,29.98,26150.0,24.1293,24.1373,24.1132,24.1373,26150.0
2017-09-28 13:20:00,29.97,29.98,29.96,29.96,15562.0,24.1293,24.1373,24.1212,24.1212,15562.0
2017-09-28 13:25:00,29.96,29.97,29.94,29.95,29564.0,24.1212,24.1293,24.1051,24.1132,29564.0
2017-09-28 13:30:00,29.95,29.97,29.94,29.96,12701.0,24.1132,24.1293,24.1051,24.1212,12701.0
2017-09-28 13:35:00,29.97,29.97,29.96,29.97,9890.0,24.1293,24.1293,24.1212,24.1293,9890.0
2017-09-28 13:40:00,29.96,29.97,29.95,29.96,25971.0,24.1212,24.1293,24.1132,24.1212,25971.0
2017-09-28 13:45:00,29.96,29.99,29.95,29.98,29702.0,24.1212,24.1454,24.1132,24.1373,29702.0
2017-09-28 13:50:00,29.98,29.99,29.97,29.98,16924.0,24.1373,24.1454,24.1293,24.1373,16924.0
2017-09-28 13:55:00,29.98,29.98,29.95,29.97,36928.0,24.1373,24.1373,24.1132,24.1293,36928.0
2017-09-28 14:00:00,29.97,30.0,29.97,29.99,38781.0,24.1293,24.1534,24.1293,24.1454,38781.0
2017-09-28 14:05:00,29.99,30.02,29.99,30.01,17803.0,24.1454,24.1695,24.1454,24.1615,17803.0
2017-09-28 14:10:00,30.02,30.03,29.99,30.01,46659.0,24.1695,24.1776,24.1454,24.1615,46659.0
2017-09-28 14:15:00,30.01,30.03,30.01,30.03,28137.0,24.1615,24.1776,24.1615,24.1776,28137.0
2017-09-28 14:20:00,30.02,30.03,30.01,30.02,28016.0,24.1695,24.1776,24.1615,24.1695,28016.0
2017-09-28 14:25:00,30.02,30.03,30.02,30.03,11263.0,24.1695,24.1776,24.1695,24.1776,11263.0
2017-09-28 14:30:00,30.02,30.03,30.01,30.02,23023.0,24.1695,24.1776,24.1615,24.1695,23023.0
2017-09-28 14:35:00,30.02,30.04,30.01,30.03,59605.0,24.1695,24.1856,24.1615,24.1776,59605.0
2017-09-28 14:40:00,30.03,30.04,29.99,30.0,116435.0,24.1776,24.1856,24.1454,24.1534,116435.0
2017-09-28 14:45:00,30.0,30.01,29.99,30.0,67181.0,24.1534,24.1615,24.1454,24.1534,67181.0
2017-09-28 14:50:00,30.01,30.01,30.0,30.01,13428.0,24.1615,24.1615,24.1534,24.1615,13428.0
2017-09-28 14:55:00,30.0,30.01,30.0,30.0,21355.0,24.1534,24.1615,24.1534,24.1534,21355.0
2017-09-28 15:00:00,30.0,30.01,29.98,29.99,37366.0,24.1534,24.1615,24.1373,24.1454,37366.0
2017-09-28 15:05:00,30.0,30.02,29.99,30.02,57919.0,24.1534,24.1695,24.1454,24.1695,57919.0
2017-09-28 15:10:00,30.02,30.02,30.01,30.01,15770.0,24.1695,24.1695,24.1615,24.1615,15770.0
2017-09-28 15:15:00,30.02,30.02,30.0,30.0,25286.0,24.1695,24.1695,24.1534,24.1534,25286.0
2017-09-28 15:20:00,30.0,30.01,29.99,29.99,22508.0,24.1534,24.1615,24.1454,24.1454,22508.0
2017-09-28 15:25:00,30.0,30.0,29.98,29.99,17381.0,24.1534,24.1534,24.1373,24.1454,17381.0
2017-09-28 15:30:00,29.99,30.0,29.98,30.0,33133.0,24.1454,24.1534,24.1373,24.1534,33133.0
2017-09-28 15:35:00,30.0,30.01,29.97,30.0,75248.0,24.1534,24.1615,24.1293,24.1534,75248.0
2017-09-28 15:40:00,29.99,30.0,29.98,30.0,37477.0,24.1454,24.1534,24.1373,24.1534,37477.0
2017-09-28 15:45:00,30.0,30.01,29.98,29.98,91430.0,24.1534,24.1615,24.1373,24.1373,91430.0
2017-09-28 15:50:00,29.98,29.99,29.98,29.98,53279.0,24.1373,24.1454,24.1373,24.1373,53279.0
2017-09-28 15:55:00,29.98,29.99,29.92,29.95,463575.0,24.1373,24.1454,24.089,24.1132,463575.0
2017-09-29 09:30:00,29.91,30.01,29.73,30.01,140287.0,24.081,24.1615,23.936,24.1615,140287.0
2017-09-29 09:35:00,30.0,30.0,29.88,29.89,78690.0,24.1534,24.1534,24.0568,24.0649,78690.0
2017-09-29 09:40:00,29.9,29.91,29.87,29.9,19060.0,24.0729,24.081,24.0488,24.0729,19060.0
2017-09-29 09:45:00,29.9,29.91,29.88,29.89,90842.0,24.0729,24.081,24.0568,24.0649,90842.0
2017-09-29 09:50:00,29.88,29.91,29.88,29.91,33787.0,24.0568,24.081,24.0568,24.081,33787.0
2017-09-29 09:55:00,29.91,29.91,29.86,29.86,24055.0,24.081,24.081,24.0407,24.0407,24055.0
2017-09-29 10:00:00,29.86,29.9,29.84,29.89,28219.0,24.0407,24.0729,24.0246,24.0649,28219.0
2017-09-29 10:05:00,29.89,29.91,29.87,29.88,47812.0,24.0649,24.081,24.0488,24.0568,47812.0
2017-09-29 10:10:00,29.88,29.89,29.81,29.82,32642.0,24.0568,24.0649,24.0005,24.0085,32642.0
2017-09-29 10:15:00,29.83,29.86,29.82,29.85,46550.0,24.0166,24.0407,24.0085,24.0327,46550.0
2017-09-29 10:20:00,29.86,29.9,29.86,29.86,21445.0,24.0407,24.0729,24.0407,24.0407,21445.0
2017-09-29 10:25:00,29.86,29.88,29.84,29.87,37200.0,24.0407,24.0568,24.0246,24.0488,37200.0
2017-09-29 10:30:00,29.88,29.89,29.84,29.86,61325.0,24.0568,24.0649,24.0246,24.0407,61325.0
2017-09-29 10:35:00,29.86,29.89,29.85,29.88,42768.0,24.0407,24.0649,24.0327,24.0568,42768.0
2017-09-29 10:40:00,29.88,29.9,29.87,29.89,24036.0,24.0568,24.0729,24.0488,24.0649,24036.0
2017-09-29 10:45:00,29.89,29.89,29.87,29.89,15894.0,24.0649,24.0649,24.0488,24.0649,15894.0
2017-09-29 10:50:00,29.89,29.9,29.87,29.9,18739.0,24.0649,24.0729,24.0488,24.0729,18739.0
2017-09-29 10:55:00,29.89,29.91,29.88,29.9,42934.0,24.0649,24.081,24.0568,24.0729,42934.0
2017-09-29 11:00:00,29.9,29.9,29.87,29.87,17045.0,24.0729,24.0729,24.0488,24.0488,17045.0
2017-09-29 11:05:00,29.88,29.89,29.87,29.87,21463.0,24.0568,24.0649,24.0488,24.0488,21463.0
2017-09-29 11:10:00,29.88,29.89,29.87,29.87,18550.0,24.0568,24.0649,24.0488,24.0488,18550.0
2017-09-29 11:15:00,29.88,29.88,29.86,29.87,48280.0,24.0568,24.0568,24.0407,24.0488,48280.0
2017-09-29 11:20:00,29.87,29.89,29.87,29.88,27688.0,24.0488,24.0649,24.0488,24.0568,27688.0
2017-09-29 11:25:00,29.89,29.89,29.87,29.88,32603.0,24.0649,24.0649,24.0488,24.0568,32603.0
2017-09-29 11:30:00,29.88,29.88,29.86,29.87,48702.0,24.0568,24.0568,24.0407,24.0488,48702.0
2017-09-29 11:35:00,29.87,29.88,29.86,29.87,26798.0,24.0488,24.0568,24.0407,24.0488,26798.0
2017-09-29 11:40:00,29.87,29.87,29.85,29.87,32403.0,24.0488,24.0488,24.0327,24.0488,32403.0
2017-09-29 11:45:00,29.86,29.88,29.86,29.87,33964.0,24.0407,24.0568,24.0407,24.0488,33964.0
2017-09-29 11:50:00,29.87,29.89,29.86,29.86,46360.0,24.0488,24.0649,24.0407,24.0407,46360.0
2017-09-29 11:55:00,29.87,29.89,29.86,29.87,63620.0,24.0488,24.0649,24.0407,24.0488,63620.0
2017-09-29 12:00:00,29.87,29.88,29.86,29.87,18314.0,24.0488,24.0568,24.0407,24.0488,18314.0
2017-09-29 12:05:00,29.87,29.87,29.84,29.87,43658.0,24.0488,24.0488,24.0246,24.0488,43658.0
2017-09-29 12:10:00,29.87,29.89,29.87,29.88,17609.0,24.0488,24.0649,24.0488,24.0568,17609.0
2017-09-29 12:15:00,29.87,29.89,29.86,29.86,19345.0,24.0488,24.0649,24.0407,24.0407,19345.0
2017-09-29 12:20:00,29.87,29.87,29.85,29.87,18033.0,24.0488,24.0488,24.0327,24.0488,18033.0
2017-09-29 12:25:00,29.86,29.87,29.86,29.87,14974.0,24.0407,24.0488,24.0407,24.0488,14974.0
2017-09-29 12:30:00,29.87,29.88,29.87,29.87,22213.0,24.0488,24.0568,24.0488,24.0488,22213.0
2017-09-29 12:35:00,29.87,29.88,29.84,29.86,32473.0,24.0488,24.0568,24.0246,24.0407,32473.0
2017-09-29 12:40:00,29.86,29.87,29.85,29.85,9965.0,24.0407,24.0488,24.0327,24.0327,9965.0
2017-09-29 12:45:00,29.85,29.88,29.84,29.87,38344.0,24.0327,24.0568,24.0246,24.0488,38344.0
2017-09-29 12:50:00,29.87,29.87,29.84,29.86,40158.0,24.0488,24.0488,24.0246,24.0407,40158.0
2017-09-29 12:55:00,29.86,29.86,29.83,29.83,23907.0,24.0407,24.0407,24.0166,24.0166,23907.0
2017-09-29 13:00:00,29.84,29.84,29.83,29.84,9042.0,24.0246,24.0246,24.0166,24.0246,9042.0
2017-09-29 13:05:00,29.84,29.87,29.82,29.86,71425.0,24.0246,24.0488,24.0085,24.0407,71425.0
2017-09-29 13:10:00,29.85,29.87,29.84,29.85,49643.0,24.0327,24.0488,24.0246,24.0327,49643.0
2017-09-29 13:15:00,29.86,29.86,29.84,29.85,13830.0,24.0407,24.0407,24.0246,24.0327,13830.0
2017-09-29 13:20:00,29.86,29.86,29.85,29.86,9790.0,24.0407,24.0407,24.0327,24.0407,9790.0
2017-09-29 13:25:00,29.86,29.89,29.85,29.89,21303.0,24.0407,24.0649,24.0327,24.0649,21303.0
2017-09-29 13:30:00,29.89,29.9,29.88,29.88,15005.0,24.0649,24.0729,24.0568,24.0568,15005.0
2017-09-29 13:35:00,29.89,29.91,29.88,29.9,20429.0,24.0649,24.081,24.0568,24.0729,20429.0
2017-09-29 13:40:00,29.91,29.91,29.89,29.9,19585.0,24.081,24.081,24.0649,24.0729,19585.0
2017-09-29 13:45:00,29.9,29.92,29.9,29.9,10433.0,24.0729,24.089,24.0729,24.0729,10433.0
2017-09-29 13:50:00,29.91,29.93,29.9,29.93,21420.0,24.081,24.0971,24.0729,24.0971,21420.0
2017-09-29 13:55:00,29.93,29.94,29.93,29.94,9924.0,24.0971,24.1051,24.0971,24.1051,9924.0
2017-09-29 14:00:00,29.94,29.95,29.93,29.93,48291.0,24.1051,24.1132,24.0971,24.0971,48291.0
2017-09-29 14:05:00,29.93,29.93,29.91,29.92,22648.0,24.0971,24.0971,24.081,24.089,22648.0
2017-09-29 14:10:00,29.92,29.93,29.91,29.93,11269.0,24.089,24.0971,24.081,24.0971,11269.0
2017-09-29 14:15:00,29.93,29.93,29.9,29.91,45928.0,24.0971,24.0971,24.0729,24.081,45928.0
2017-09-29 14:20:00,29.91,29.93,29.9,29.93,12085.0,24.081,24.0971,24.0729,24.0971,12085.0
2017-09-29 14:25:00,29.93,29.93,29.91,29.92,32604.0,24.0971,24.0971,24.081,24.089,32604.0
2017-09-29 14:30:00,29.92,29.97,29.91,29.97,41445.0,24.089,24.1293,24.081,24.1293,41445.0
2017-09-29 14:35:00,29.96,29.97,29.94,29.96,36427.0,24.1212,24.1293,24.1051,24.1212,36427.0
2017-09-29 14:40:00,29.96,29.98,29.95,29.96,65541.0,24.1212,24.1373,24.1132,24.1212,65541.0
2017-09-29 14:45:00,29.95,29.97,29.95,29.97,20426.0,24.1132,24.1293,24.1132,24.1293,20426.0
2017-09-29 14:50:00,29.97,29.98,29.96,29.97,15370.0,24.1293,24.1373,24.1212,24.1293,15370.0
2017-09-29 14:55:00,29.97,29.97,29.95,29.95,20789.0,24.1293,24.1293,24.1132,24.1132,20789.0
2017-09-29 15:00:00,29.94,29.95,29.94,29.95,10078.0,24.1051,24.1132,24.1051,24.1132,10078.0
2017-09-29 15:05:00,29.95,29.95,29.94,29.94,6595.0,24.1132,24.1132,24.1051,24.1051,6595.0
2017-09-29 15:10:00,29.95,29.95,29.94,29.95,11668.0,24.1132,24.1132,24.1051,24.1132,11668.0
2017-09-29 15:15:00,29.95,29.95,29.9,29.91,68305.0,24.1132,24.1132,24.0729,24.081,68305.0
2017-09-29 15:20:00,29.91,29.92,29.91,29.91,12796.0,24.081,24.089,24.081,24.081,12796.0
2017-09-29 15:25:00,29.92,29.92,29.91,29.91,17988.0,24.089,24.089,24.081,24.081,17988.0
2017-09-29 15:30:00,29.91,29.92,29.9,29.92,83043.0,24.081,24.089,24.0729,24.089,83043.0
2017-09-29 15:35:00,29.92,29.93,29.91,29.93,22477.0,24.089,24.0971,24.081,24.0971,22477.0
2017-09-29 15:40:00,29.93,29.93,29.92,29.93,57971.0,24.0971,24.0971,24.089,24.0971,57971.0
2017-09-29 15:45:00,29.93,29.93,29.9,29.91,99413.0,24.0971,24.0971,24.0729,24.081,99413.0
2017-09-29 15:50:00,29.91,29.91,29.9,29.91,134254.0,24.081,24.081,24.0729,24.081,134254.0
2017-09-29 15:55:00,29.91,29.92,29.89,29.91,289458.0,24.081,24.089,24.0649,24.081,289458.0
2017-10-02 09:30:00,29.94,30.06,29.94,29.99,119786.0,24.1051,24.2017,24.1051,24.1454,119786.0
2017-10-02 09:35:00,29.99,29.99,29.94,29.95,20882.0,24.1454,24.1454,24.1051,24.1132,20882.0
2017-10-02 09:40:00,29.96,29.97,29.93,29.95,33814.0,24.1212,24.1293,24.0971,24.1132,33814.0
2017-10-02 09:45:00,29.95,29.99,29.94,29.97,73090.0,24.1132,24.1454,24.1051,24.1293,73090.0
2017-10-02 09:50:00,29.96,29.97,29.93,29.94,53168.0,24.1212,24.1293,24.0971,24.1051,53168.0
2017-10-02 09:55:00,29.93,29.95,29.93,29.94,44067.0,24.0971,24.1132,24.0971,24.1051,44067.0
2017-10-02 10:00:00,29.95,30.01,29.94,29.98,119048.0,24.1132,24.1615,24.1051,24.1373,119048.0
2017-10-02 10:05:00,29.99,30.0,29.96,29.96,44112.0,24.1454,24.1534,24.1212,24.1212,44112.0
2017-10-02 10:10:00,29.96,29.97,29.95,29.95,78565.0,24.1212,24.1293,24.1132,24.1132,78565.0
2017-10-02 10:15:00,29.96,29.97,29.95,29.95,86070.0,24.1212,24.1293,24.1132,24.1132,86070.0
2017-10-02 10:20:00,29.96,29.97,29.95,29.96,44199.0,24.1212,24.1293,24.1132,24.1212,44199.0
2017-10-02 10:25:00,29.96,29.96,29.9,29.9,64844.0,24.1212,24.1212,24.0729,24.0729,64844.0
2017-10-02 10:30:00,29.91,29.94,29.9,29.94,41781.0,24.081,24.1051,24.0729,24.1051,41781.0
2017-10-02 10:35:00,29.94,29.94,29.92,29.94,38058.0,24.1051,24.1051,24.089,24.1051,38058.0
2017-10-02 10:40:00,29.93,29.96,29.92,29.96,42229.0,24.0971,24.1212,24.089,24.1212,42229.0
2017-10-02 10:45:00,29.96,29.96,29.95,29.96,45240.0,24.1212,24.1212,24.1132,24.1212,45240.0
2017-10-02 10:50:00,29.95,29.96,29.94,29.94,23683.0,24.1132,24.1212,24.1051,24.1051,23683.0
2017-10-02 10:55:00,29.95,29.98,29.94,29.98,42675.0,24.1132,24.1373,24.1051,24.1373,42675.0
2017-10-02 11:00:00,29.98,29.99,29.97,29.97,32986.0,24.1373,24.1454,24.1293,24.1293,32986.0
2017-10-02 11:05:00,29.98,29.98,29.97,29.98,30107.0,24.1373,24.1373,24.1293,24.1373,30107.0
2017-10-02 11:10:00,29.98,29.98,29.96,29.96,41507.0,24.1373,24.1373,24.1212,24.1212,41507.0
2017-10-02 11:15:00,29.96,29.97,29.95,29.97,33578.0,24.1212,24.1293,24.1132,24.1293,33578.0
2017-10-02 11:20:00,29.96,29.96,29.94,29.96,24416.0,24.1212,24.1212,24.1051,24.1212,24416.0
2017-10-02 11:25:00,29.95,29.95,29.91,29.91,76158.0,24.1132,24.1132,24.081,24.081,76158.0
2017-10-02 11:30:00,29.91,29.95,29.9,29.94,67208.0,24.081,24.1132,24.0729,24.1051,67208.0
2017-10-02 11:35:00,29.93,29.94,29.93,29.94,33519.0,24.0971,24.1051,24.0971,24.1051,33519.0
2017-10-02 11:40:00,29.93,29.94,29.91,29.91,25392.0,24.0971,24.1051,24.081,24.081,25392.0
2017-10-02 11:45:00,29.92,29.92,29.91,29.91,40927.0,24.089,24.089,24.081,24.081,40927.0
2017-10-02 11:50:00,29.91,29.92,29.91,29.92,24744.0,24.081,24.089,24.081,24.089,24744.0
2017-10-02 11:55:00,29.91,29.93,29.89,29.9,54254.0,24.081,24.0971,24.0649,24.0729,54254.0
2017-10-02 12:00:00,29.9,29.91,29.89,29.9,111674.0,24.0729,24.081,24.0649,24.0729,111674.0
2017-10-02 12:05:00,29.9,29.94,29.89,29.93,76989.0,24.0729,24.1051,24.0649,24.0971,76989.0
2017-10-02 12:10:00,29.93,29.94,29.92,29.93,50003.0,24.0971,24.1051,24.089,24.0971,50003.0
2017-10-02 12:15:00,29.92,29.93,29.92,29.93,38859.0,24.089,24.0971,24.089,24.0971,38859.0
2017-10-02 12:20:00,29.92,29.97,29.92,29.96,66925.0,24.089,24.1293,24.089,24.1212,66925.0
2017-10-02 12:25:00,29.96,29.98,29.96,29.98,25122.0,24.1212,24.1373,24.1212,24.1373,25122.0
2017-10-02 12:30:00,29.98,29.99,29.97,29.99,31337.0,24.1373,24.1454,24.1293,24.1454,31337.0
2017-10-02 12:35:00,29.99,30.0,29.98,29.99,31363.0,24.1454,24.1534,24.1373,24.1454,31363.0
2017-10-02 12:40:00,29.99,30.0,29.99,29.99,26294.0,24.1454,24.1534,24.1454,24.1454,26294.0
2017-10-02 12:45:00,30.0,30.0,29.99,30.0,24384.0,24.1534,24.1534,24.1454,24.1534,24384.0
2017-10-02 12:50:00,30.0,30.0,29.96,29.98,52059.0,24.1534,24.1534,24.1212,24.1373,52059.0
2017-10-02 12:55:00,29.98,29.99,29.97,29.98,39801.0,24.1373,24.1454,24.1293,24.1373,39801.0
2017-10-02 13:00:00,29.98,30.01,29.97,30.01,23946.0,24.1373,24.1615,24.1293,24.1615,23946.0
2017-10-02 13:05:00,30.01,30.02,29.99,30.02,23448.0,24.1615,24.1695,24.1454,24.1695,23448.0
2017-10-02 13:10:00,30.02,30.03,30.01,30.02,11915.0,24.1695,24.1776,24.1615,24.1695,11915.0
2017-10-02 13:15:00,30.02,30.05,30.02,30.05,14449.0,24.1695,24.1937,24.1695,24.1937,14449.0
2017-10-02 13:20:00,30.05,30.06,30.03,30.05,27363.0,24.1937,24.2017,24.1776,24.1937,27363.0
2017-10-02 13:25:00,30.05,30.06,30.04,30.06,14173.0,24.1937,24.2017,24.1856,24.2017,14173.0
2017-10-02 13:30:00,30.06,30.08,30.05,30.06,29898.0,24.2017,24.2178,24.1937,24.2017,29898.0
2017-10-02 13:35:00,30.07,30.08,30.06,30.08,15910.0,24.2098,24.2178,24.2017,24.2178,15910.0
2017-10-02 13:40:00,30.08,30.09,30.06,30.09,27730.0,24.2178,24.2259,24.2017,24.2259,27730.0
2017-10-02 13:45:00,30.08,30.11,30.08,30.11,19811.0,24.2178,24.242,24.2178,24.242,19811.0
2017-10-02 13:50:00,30.11,30.13,30.1,30.11,21615.0,24.242,24.2581,24.2339,24.242,21615.0
2017-10-02 13:55:00,30.12,30.13,30.11,30.13,26825.0,24.25,24.2581,24.242,24.2581,26825.0
2017-10-02 14:00:00,30.14,30.17,30.11,30.17,37901.0,24.2661,24.2903,24.242,24.2903,37901.0
2017-10-02 14:05:00,30.17,30.18,30.16,30.17,17197.0,24.2903,24.2983,24.2822,24.2903,17197.0
2017-10-02 14:10:00,30.17,30.17,30.14,30.14,28834.0,24.2903,24.2903,24.2661,24.2661,28834.0
2017-10-02 14:15:00,30.15,30.15,30.12,30.14,43252.0,24.2742,24.2742,24.25,24.2661,43252.0
2017-10-02 14:20:00,30.14,30.14,30.12,30.13,21872.0,24.2661,24.2661,24.25,24.2581,21872.0
2017-10-02 14:25:00,30.14,30.14,30.11,30.13,53414.0,24.2661,24.2661,24.242,24.2581,53414.0
2017-10-02 14:30:00,30.13,30.13,30.11,30.12,42063.0,24.2581,24.2581,24.242,24.25,42063.0
2017-10-02 14:35:00,30.13,30.13,30.09,30.09,20468.0,24.2581,24.2581,24.2259,24.2259,20468.0
2017-10-02 14:40:00,30.1,30.11,30.09,30.1,55701.0,24.2339,24.242,24.2259,24.2339,55701.0
2017-10-02 14:45:00,30.1,30.1,30.07,30.08,28278.0,24.2339,24.2339,24.2098,24.2178,28278.0
2017-10-02 14:50:00,30.09,30.1,30.09,30.09,18676.0,24.2259,24.2339,24.2259,24.2259,18676.0
2017-10-02 14:55:00,30.1,30.11,30.09,30.09,43824.0,24.2339,24.242,24.2259,24.2259,43824.0
2017-10-02 15:00:00,30.1,30.1,30.08,30.1,38599.0,24.2339,24.2339,24.2178,24.2339,38599.0
2017-10-02 15:05:00,30.1,30.12,30.09,30.12,33567.0,24.2339,24.25,24.2259,24.25,33567.0
2017-10-02 15:10:00,30.12,30.14,30.11,30.14,24635.0,24.25,24.2661,24.242,24.2661,24635.0
2017-10-02 15:15:00,30.14,30.15,30.12,30.13,33008.0,24.2661,24.2742,24.25,24.2581,33008.0
2017-10-02 15:20:00,30.13,30.15,30.12,30.15,32283.0,24.2581,24.2742,24.25,24.2742,32283.0
2017-10-02 15:25:00,30.15,30.16,30.14,30.15,52132.0,24.2742,24.2822,24.2661,24.2742,52132.0
2017-10-02 15:30:00,30.15,30.16,30.13,30.16,47554.0,24.2742,24.2822,24.2581,24.2822,47554.0
2017-10-02 15:35:00,30.15,30.17,30.14,30.17,43315.0,24.2742,24.2903,24.2661,24.2903,43315.0
2017-10-02 15:40:00,30.17,30.18,30.13,30.13,67723.0,24.2903,24.2983,24.2581,24.2581,67723.0
2017-10-02 15:45:00,30.13,30.15,30.13,30.15,53853.0,24.2581,24.2742,24.2581,24.2742,53853.0
2017-10-02 15:50:00,30.15,30.15,30.12,30.13,98936.0,24.2742,24.2742,24.25,24.2581,98936.0
2017-10-02 15:55:00,30.13,30.16,30.12,30.16,184639.0,24.2581,24.2822,24.25,24.2822,184639.0
2017-10-03 09:30:00,30.21,30.34,30.17,30.32,73671.0,24.3225,24.4272,24.2903,24.4111,73671.0
2017-10-03 09:35:00,30.32,30.32,30.23,30.24,30294.0,24.4111,24.4111,24.3386,24.3466,30294.0
2017-10-03 09:40:00,30.24,30.25,30.18,30.18,36538.0,24.3466,24.3547,24.2983,24.2983,36538.0
2017-10-03 09:45:00,30.18,30.22,30.18,30.18,23801.0,24.2983,24.3305,24.2983,24.2983,23801.0
2017-10-03 09:50:00,30.18,30.19,30.16,30.17,15432.0,24.2983,24.3064,24.2822,24.2903,15432.0
2017-10-03 09:55:00,30.17,30.18,30.16,30.18,17349.0,24.2903,24.2983,24.2822,24.2983,17349.0
2017-10-03 10:00:00,30.18,30.19,30.17,30.19,13845.0,24.2983,24.3064,24.2903,24.3064,13845.0
2017-10-03 10:05:00,30.19,30.2,30.15,30.16,26981.0,24.3064,24.3144,24.2742,24.2822,26981.0
2017-10-03 10:10:00,30.16,30.17,30.11,30.11,18288.0,24.2822,24.2903,24.242,24.242,18288.0
2017-10-03 10:15:00,30.11,30.13,30.11,30.13,37017.0,24.242,24.2581,24.242,24.2581,37017.0
2017-10-03 10:20:00,30.13,30.14,30.11,30.14,36172.0,24.2581,24.2661,24.242,24.2661,36172.0
2017-10-03 10:25:00,30.14,30.14,30.12,30.13,13134.0,24.2661,24.2661,24.25,24.2581,13134.0
2017-10-03 10:30:00,30.12,30.16,30.1,30.15,78121.0,24.25,24.2822,24.2339,24.2742,78121.0
2017-10-03 10:35:00,30.16,30.16,30.12,30.12,43434.0,24.2822,24.2822,24.25,24.25,43434.0
2017-10-03 10:40:00,30.12,30.12,30.1,30.1,12089.0,24.25,24.25,24.2339,24.2339,12089.0
2017-10-03 10:45:00,30.1,30.11,30.09,30.1,35084.0,24.2339,24.242,24.2259,24.2339,35084.0
2017-10-03 10:50:00,30.1,30.11,30.08,30.08,37702.0,24.2339,24.242,24.2178,24.2178,37702.0
2017-10-03 10:55:00,30.09,30.1,30.08,30.09,18594.0,24.2259,24.2339,24.2178,24.2259,18594.0
2017-10-03 11:00:00,30.09,30.1,30.07,30.1,23254.0,24.2259,24.2339,24.2098,24.2339,23254.0
2017-10-03 11:05:00,30.09,30.1,30.08,30.09,20935.0,24.2259,24.2339,24.2178,24.2259,20935.0
2017-10-03 11:10:00,30.09,30.09,30.06,30.08,18167.0,24.2259,24.2259,24.2017,24.2178,18167.0
2017-10-03 11:15:00,30.09,30.09,30.08,30.09,8524.0,24.2259,24.2259,24.2178,24.2259,8524.0
2017-10-03 11:20:00,30.09,30.1,30.07,30.1,20108.0,24.2259,24.2339,24.2098,24.2339,20108.0
2017-10-03 11:25:00,30.11,30.11,30.09,30.1,19583.0,24.242,24.242,24.2259,24.2339,19583.0
2017-10-03 11:30:00,30.1,30.11,30.09,30.09,13255.0,24.2339,24.242,24.2259,24.2259,13255.0
2017-10-03 11:35:00,30.09,30.1,30.06,30.09,43882.0,24.2259,24.2339,24.2017,24.2259,43882.0
2017-10-03 11:40:00,30.09,30.1,30.09,30.09,10407.0,24.2259,24.2339,24.2259,24.2259,10407.0
2017-10-03 11:45:00,30.09,30.1,30.07,30.08,26489.0,24.2259,24.2339,24.2098,24.2178,26489.0
2017-10-03 11:50:00,30.08,30.1,30.07,30.09,21088.0,24.2178,24.2339,24.2098,24.2259,21088.0
2017-10-03 11:55:00,30.09,30.09,30.08,30.08,6094.0,24.2259,24.2259,24.2178,24.2178,6094.0
2017-10-03 12:00:00,30.08,30.09,30.08,30.09,7815.0,24.2178,24.2259,24.2178,24.2259,7815.0
2017-10-03 12:05:00,30.09,30.1,30.08,30.1,23474.0,24.2259,24.2339,24.2178,24.2339,23474.0
2017-10-03 12:10:00,30.09,30.11,30.09,30.1,56961.0,24.2259,24.242,24.2259,24.2339,56961.0
2017-10-03 12:15:00,30.11,30.12,30.1,30.12,24208.0,24.242,24.25,24.2339,24.25,24208.0
2017-10-03 12:20:00,30.12,30.12,30.11,30.11,30455.0,24.25,24.25,24.242,24.242,30455.0
2017-10-03 12:25:00,30.12,30.13,30.11,30.13,16086.0,24.25,24.2581,24.242,24.2581,16086.0
2017-10-03 12:30:00,30.13,30.17,30.12,30.15,38126.0,24.2581,24.2903,24.25,24.2742,38126.0
2017-10-03 12:35:00,30.15,30.16,30.13,30.15,31439.0,24.2742,24.2822,24.2581,24.2742,31439.0
2017-10-03 12:40:00,30.15,30.16,30.15,30.15,17884.0,24.2742,24.2822,24.2742,24.2742,17884.0
2017-10-03 12:45:00,30.16,30.16,30.14,30.15,14948.0,24.2822,24.2822,24.2661,24.2742,14948.0
2017-10-03 12:50:00,30.15,30.16,30.14,30.15,14542.0,24.2742,24.2822,24.2661,24.2742,14542.0
2017-10-03 12:55:00,30.15,30.15,30.13,30.14,14253.0,24.2742,24.2742,24.2581,24.2661,14253.0
2017-10-03 13:00:00,30.13,30.14,30.12,30.14,18278.0,24.2581,24.2661,24.25,24.2661,18278.0
2017-10-03 13:05:00,30.15,30.15,30.14,30.15,8445.0,24.2742,24.2742,24.2661,24.2742,8445.0
2017-10-03 13:10:00,30.15,30.15,30.14,30.15,7070.0,24.2742,24.2742,24.2661,24.2742,7070.0
2017-10-03 13:15:00,30.15,30.15,30.13,30.13,20288.0,24.2742,24.2742,24.2581,24.2581,20288.0
2017-10-03 13:20:00,30.14,30.14,30.12,30.13,12931.0,24.2661,24.2661,24.25,24.2581,12931.0
2017-10-03 13:25:00,30.12,30.14,30.12,30.14,26946.0,24.25,24.2661,24.25,24.2661,26946.0
2017-10-03 13:30:00,30.14,30.15,30.12,30.14,53733.0,24.2661,24.2742,24.25,24.2661,53733.0
2017-10-03 13:35:00,30.14,30.15,30.13,30.15,9508.0,24.2661,24.2742,24.2581,24.2742,9508.0
2017-10-03 13:40:00,30.15,30.18,30.14,30.18,14191.0,24.2742,24.2983,24.2661,24.2983,14191.0
2017-10-03 13:45:00,30.18,30.19,30.18,30.19,6716.0,24.2983,24.3064,24.2983,24.3064,6716.0
2017-10-03 13:50:00,30.19,30.21,30.18,30.19,24226.0,24.3064,24.3225,24.2983,24.3064,24226.0
2017-10-03 13:55:00,30.19,30.2,30.18,30.2,15689.0,24.3064,24.3144,24.2983,24.3144,15689.0
2017-10-03 14:00:00,30.2,30.2,30.18,30.2,32693.0,24.3144,24.3144,24.2983,24.3144,32693.0
2017-10-03 14:05:00,30.2,30.21,30.19,30.21,32410.0,24.3144,24.3225,24.3064,24.3225,32410.0
2017-10-03 14:10:00,30.21,30.22,30.2,30.21,57688.0,24.3225,24.3305,24.3144,24.3225,57688.0
2017-10-03 14:15:00,30.22,30.22,30.19,30.2,23645.0,24.3305,24.3305,24.3064,24.3144,23645.0
2017-10-03 14:20:00,30.2,30.21,30.2,30.21,13290.0,24.3144,24.3225,24.3144,24.3225,13290.0
2017-10-03 14:25:00,30.2,30.22,30.19,30.2,39715.0,24.3144,24.3305,24.3064,24.3144,39715.0
2017-10-03 14:30:00,30.2,30.21,30.19,30.21,20636.0,24.3144,24.3225,24.3064,24.3225,20636.0
2017-10-03 14:35:00,30.21,30.21,30.2,30.2,10206.0,24.3225,24.3225,24.3144,24.3144,10206.0
2017-10-03 14:40:00,30.2,30.21,30.19,30.2,24899.0,24.3144,24.3225,24.3064,24.3144,24899.0
2017-10-03 14:45:00,30.19,30.21,30.19,30.21,39258.0,24.3064,24.3225,24.3064,24.3225,39258.0
2017-10-03 14:50:00,30.21,30.23,30.2,30.21,50671.0,24.3225,24.3386,24.3144,24.3225,50671.0
2017-10-03 14:55:00,30.21,30.28,30.21,30.28,53864.0,24.3225,24.3789,24.3225,24.3789,53864.0
2017-10-03 15:00:00,30.27,30.27,30.24,30.26,42750.0,24.3708,24.3708,24.3466,24.3628,42750.0
2017-10-03 15:05:00,30.25,30.26,30.24,30.25,18251.0,24.3547,24.3628,24.3466,24.3547,18251.0
2017-10-03 15:10:00,30.25,30.25,30.21,30.22,32763.0,24.3547,24.3547,24.3225,24.3305,32763.0
2017-10-03 15:15:00,30.23,30.23,30.21,30.21,15921.0,24.3386,24.3386,24.3225,24.3225,15921.0
2017-10-03 15:20:00,30.21,30.22,30.21,30.21,22173.0,24.3225,24.3305,24.3225,24.3225,22173.0
2017-10-03 15:25:00,30.21,30.24,30.21,30.24,32760.0,24.3225,24.3466,24.3225,24.3466,32760.0
2017-10-03 15:30:00,30.24,30.26,30.23,30.26,46919.0,24.3466,24.3628,24.3386,24.3628,46919.0
2017-10-03 15:35:00,30.26,30.28,30.25,30.28,46709.0,24.3628,24.3789,24.3547,24.3789,46709.0
2017-10-03 15:40:00,30.28,30.28,30.25,30.25,40090.0,24.3789,24.3789,24.3547,24.3547,40090.0
2017-10-03 15:45:00,30.26,30.26,30.25,30.26,62187.0,24.3628,24.3628,24.3547,24.3628,62187.0
2017-10-03 15:50:00,30.25,30.28,30.25,30.28,125933.0,24.3547,24.3789,24.3547,24.3789,125933.0
2017-10-03 15:55:00,30.27,30.31,30.27,30.31,254747.0,24.3708,24.403,24.3708,24.403,254747.0
2017-10-04 09:30:00,30.27,30.31,30.23,30.31,104855.0,24.3708,24.403,24.3386,24.403,104855.0
2017-10-04 09:35:00,30.3,30.36,30.3,30.34,49070.0,24.395,24.4433,24.395,24.4272,49070.0
2017-10-04 09:40:00,30.33,30.33,30.28,30.28,23159.0,24.4191,24.4191,24.3789,24.3789,23159.0
2017-10-04 09:45:00,30.29,30.29,30.24,30.27,34854.0,24.3869,24.3869,24.3466,24.3708,34854.0
2017-10-04 09:50:00,30.27,30.27,30.24,30.27,180219.0,24.3708,24.3708,24.3466,24.3708,180219.0
2017-10-04 09:55:00,30.27,30.32,30.26,30.3,35621.0,24.3708,24.4111,24.3628,24.395,35621.0
2017-10-04 10:00:00,30.3,30.36,30.29,30.36,51701.0,24.395,24.4433,24.3869,24.4433,51701.0
2017-10-04 10:05:00,30.36,30.4,30.35,30.37,30540.0,24.4433,24.4755,24.4352,24.4513,30540.0
2017-10-04 10:10:00,30.37,30.39,30.35,30.38,17840.0,24.4513,24.4674,24.4352,24.4594,17840.0
2017-10-04 10:15:00,30.38,30.38,30.35,30.37,18196.0,24.4594,24.4594,24.4352,24.4513,18196.0
2017-10-04 10:20:00,30.37,30.38,30.36,30.38,17103.0,24.4513,24.4594,24.4433,24.4594,17103.0
2017-10-04 10:25:00,30.38,30.39,30.35,30.35,30653.0,24.4594,24.4674,24.4352,24.4352,30653.0
2017-10-04 10:30:00,30.35,30.35,30.3,30.33,29096.0,24.4352,24.4352,24.395,24.4191,29096.0
2017-10-04 10:35:00,30.33,30.36,30.33,30.36,47264.0,24.4191,24.4433,24.4191,24.4433,47264.0
2017-10-04 10:40:00,30.35,30.36,30.34,30.35,20054.0,24.4352,24.4433,24.4272,24.4352,20054.0
2017-10-04 10:45:00,30.34,30.35,30.33,30.35,24623.0,24.4272,24.4352,24.4191,24.4352,24623.0
2017-10-04 10:50:00,30.35,30.37,30.34,30.37,13869.0,24.4352,24.4513,24.4272,24.4513,13869.0
2017-10-04 10:55:00,30.37,30.4,30.37,30.37,56387.0,24.4513,24.4755,24.4513,24.4513,56387.0
2017-10-04 11:00:00,30.37,30.38,30.33,30.34,23768.0,24.4513,24.4594,24.4191,24.4272,23768.0
2017-10-04 11:05:00,30.33,30.39,30.33,30.38,23111.0,24.4191,24.4674,24.4191,24.4594,23111.0
2017-10-04 11:10:00,30.38,30.39,30.37,30.39,162805.0,24.4594,24.4674,24.4513,24.4674,162805.0
2017-10-04 11:15:00,30.38,30.39,30.34,30.35,39086.0,24.4594,24.4674,24.4272,24.4352,39086.0
2017-10-04 11:20:00,30.35,30.37,30.34,30.37,30953.0,24.4352,24.4513,24.4272,24.4513,30953.0
2017-10-04 11:25:00,30.37,30.4,30.36,30.39,17135.0,24.4513,24.4755,24.4433,24.4674,17135.0
2017-10-04 11:30:00,30.4,30.41,30.38,30.4,26288.0,24.4755,24.4835,24.4594,24.4755,26288.0
2017-10-04 11:35:00,30.4,30.43,30.39,30.42,21722.0,24.4755,24.4996,24.4674,24.4916,21722.0
2017-10-04 11:40:00,30.42,30.44,30.41,30.44,14545.0,24.4916,24.5077,24.4835,24.5077,14545.0
2017-10-04 11:45:00,30.44,30.46,30.43,30.46,46653.0,24.5077,24.5238,24.4996,24.5238,46653.0
2017-10-04 11:50:00,30.46,30.49,30.45,30.47,64135.0,24.5238,24.5479,24.5157,24.5318,64135.0
2017-10-04 11:55:00,30.48,30.49,30.46,30.49,20714.0,24.5399,24.5479,24.5238,24.5479,20714.0
2017-10-04 12:00:00,30.49,30.5,30.46,30.48,47212.0,24.5479,24.556,24.5238,24.5399,47212.0
2017-10-04 12:05:00,30.48,30.5,30.47,30.5,8796.0,24.5399,24.556,24.5318,24.556,8796.0
2017-10-04 12:10:00,30.49,30.5,30.48,30.5,22337.0,24.5479,24.556,24.5399,24.556,22337.0
2017-10-04 12:15:00,30.49,30.5,30.49,30.49,29031.0,24.5479,24.556,24.5479,24.5479,29031.0
2017-10-04 12:20:00,30.5,30.52,30.49,30.51,44637.0,24.556,24.5721,24.5479,24.564,44637.0
2017-10-04 12:25:00,30.51,30.51,30.47,30.48,70855.0,24.564,24.564,24.5318,24.5399,70855.0
2017-10-04 12:30:00,30.49,30.49,30.45,30.45,20470.0,24.5479,24.5479,24.5157,24.5157,20470.0
2017-10-04 12:35:00,30.45,30.46,30.43,30.43,23484.0,24.5157,24.5238,24.4996,24.4996,23484.0
2017-10-04 12:40:00,30.44,30.44,30.41,30.42,9860.0,24.5077,24.5077,24.4835,24.4916,9860.0
2017-10-04 12:45:00,30.42,30.42,30.41,30.41,10453.0,24.4916,24.4916,24.4835,24.4835,10453.0
2017-10-04 12:50:00,30.42,30.45,30.42,30.45,21331.0,24.4916,24.5157,24.4916,24.5157,21331.0
2017-10-04 12:55:00,30.45,30.49,30.44,30.48,87040.0,24.5157,24.5479,24.5077,24.5399,87040.0
2017-10-04 13:00:00,30.49,30.52,30.48,30.51,38551.0,24.5479,24.5721,24.5399,24.564,38551.0
2017-10-04 13:05:00,30.5,30.52,30.5,30.52,13301.0,24.556,24.5721,24.556,24.5721,13301.0
2017-10-04 13:10:00,30.52,30.52,30.51,30.52,9355.0,24.5721,24.5721,24.564,24.5721,9355.0
2017-10-04 13:15:00,30.52,30.52,30.48,30.49,29182.0,24.5721,24.5721,24.5399,24.5479,29182.0
2017-10-04 13:20:00,30.49,30.5,30.46,30.48,33521.0,24.5479,24.556,24.5238,24.5399,33521.0
2017-10-04 13:25:00,30.48,30.48,30.47,30.48,10484.0,24.5399,24.5399,24.5318,24.5399,10484.0
2017-10-04 13:30:00,30.48,30.48,30.44,30.46,61502.0,24.5399,24.5399,24.5077,24.5238,61502.0
2017-10-04 13:35:00,30.46,30.47,30.44,30.46,34247.0,24.5238,24.5318,24.5077,24.5238,34247.0
2017-10-04 13:40:00,30.45,30.47,30.44,30.45,37122.0,24.5157,24.5318,24.5077,24.5157,37122.0
2017-10-04 13:45:00,30.46,30.46,30.43,30.44,18912.0,24.5238,24.5238,24.4996,24.5077,18912.0
2017-10-04 13:50:00,30.44,30.46,30.43,30.45,29408.0,24.5077,24.5238,24.4996,24.5157,29408.0
2017-10-04 13:55:00,30.46,30.47,30.45,30.47,16965.0,24.5238,24.5318,24.5157,24.5318,16965.0
2017-10-04 14:00:00,30.46,30.47,30.43,30.43,17518.0,24.5238,24.5318,24.4996,24.4996,17518.0
2017-10-04 14:05:00,30.43,30.45,30.43,30.44,18100.0,24.4996,24.5157,24.4996,24.5077,18100.0
2017-10-04 14:10:00,30.44,30.45,30.43,30.44,9316.0,24.5077,24.5157,24.4996,24.5077,9316.0
2017-10-04 14:15:00,30.45,30.46,30.44,30.45,16438.0,24.5157,24.5238,24.5077,24.5157,16438.0
2017-10-04 14:20:00,30.45,30.45,30.44,30.44,10023.0,24.5157,24.5157,24.5077,24.5077,10023.0
2017-10-04 14:25:00,30.45,30.45,30.44,30.45,10658.0,24.5157,24.5157,24.5077,24.5157,10658.0
2017-10-04 14:30:00,30.45,30.46,30.44,30.46,39986.0,24.5157,24.5238,24.5077,24.5238,39986.0
2017-10-04 14:35:00,30.46,30.49,30.45,30.49,32114.0,24.5238,24.5479,24.5157,24.5479,32114.0
2017-10-04 14:40:00,30.49,30.49,30.46,30.48,34687.0,24.5479,24.5479,24.5238,24.5399,34687.0
2017-10-04 14:45:00,30.48,30.49,30.47,30.48,36334.0,24.5399,24.5479,24.5318,24.5399,36334.0
2017-10-04 14:50:00,30.48,30.5,30.47,30.5,35666.0,24.5399,24.556,24.5318,24.556,35666.0
2017-10-04 14:55:00,30.5,30.52,30.49,30.52,21783.0,24.556,24.5721,24.5479,24.5721,21783.0
2017-10-04 15:00:00,30.52,30.52,30.48,30.49,44705.0,24.5721,24.5721,24.5399,24.5479,44705.0
2017-10-04 15:05:00,30.49,30.49,30.47,30.49,18546.0,24.5479,24.5479,24.5318,24.5479,18546.0
2017-10-04 15:10:00,30.48,30.5,30.48,30.5,20743.0,24.5399,24.556,24.5399,24.556,20743.0
2017-10-04 15:15:00,30.5,30.51,30.49,30.51,33007.0,24.556,24.564,24.5479,24.564,33007.0
2017-10-04 15:20:00,30.51,30.53,30.5,30.53,35513.0,24.564,24.5801,24.556,24.5801,35513.0
2017-10-04 15:25:00,30.53,30.53,30.49,30.49,47639.0,24.5801,24.5801,24.5479,24.5479,47639.0
2017-10-04 15:30:00,30.49,30.5,30.47,30.49,56240.0,24.5479,24.556,24.5318,24.5479,56240.0
2017-10-04 15:35:00,30.49,30.5,30.48,30.5,59238.0,24.5479,24.556,24.5399,24.556,59238.0
2017-10-04 15:40:00,30.5,30.5,30.47,30.47,61291.0,24.556,24.556,24.5318,24.5318,61291.0
2017-10-04 15:45:00,30.47,30.48,30.46,30.47,55440.0,24.5318,24.5399,24.5238,24.5318,55440.0
2017-10-04 15:50:00,30.46,30.47,30.46,30.47,89387.0,24.5238,24.5318,24.5238,24.5318,89387.0
2017-10-04 15:55:00,30.46,30.48,30.46,30.48,289129.0,24.5238,24.5399,24.5238,24.5399,289129.0
2017-10-05 09:30:00,30.54,30.55,30.44,30.46,121304.0,24.5882,24.5962,24.5077,24.5238,121304.0
2017-10-05 09:35:00,30.47,30.51,30.43,30.5,39881.0,24.5318,24.564,24.4996,24.556,39881.0
2017-10-05 09:40:00,30.5,30.54,30.5,30.52,26278.0,24.556,24.5882,24.556,24.5721,26278.0
2017-10-05 09:45:00,30.53,30.53,30.49,30.52,23666.0,24.5801,24.5801,24.5479,24.5721,23666.0
2017-10-05 09:50:00,30.52,30.6,30.52,30.6,48144.0,24.5721,24.6365,24.5721,24.6365,48144.0
2017-10-05 09:55:00,30.6,30.6,30.52,30.53,36114.0,24.6365,24.6365,24.5721,24.5801,36114.0
2017-10-05 10:00:00,30.53,30.56,30.51,30.55,27401.0,24.5801,24.6043,24.564,24.5962,27401.0
2017-10-05 10:05:00,30.56,30.56,30.52,30.53,23747.0,24.6043,24.6043,24.5721,24.5801,23747.0
2017-10-05 10:10:00,30.52,30.55,30.49,30.5,43065.0,24.5721,24.5962,24.5479,24.556,43065.0
2017-10-05 10:15:00,30.5,30.52,30.48,30.52,46348.0,24.556,24.5721,24.5399,24.5721,46348.0
2017-10-05 10:20:00,30.52,30.52,30.49,30.51,47666.0,24.5721,24.5721,24.5479,24.564,47666.0
2017-10-05 10:25:00,30.51,30.52,30.47,30.48,55518.0,24.564,24.5721,24.5318,24.5399,55518.0
2017-10-05 10:30:00,30.48,30.49,30.46,30.46,62440.0,24.5399,24.5479,24.5238,24.5238,62440.0
2017-10-05 10:35:00,30.47,30.47,30.44,30.45,234336.0,24.5318,24.5318,24.5077,24.5157,234336.0
2017-10-05 10:40:00,30.46,30.48,30.43,30.44,54220.0,24.5238,24.5399,24.4996,24.5077,54220.0
2017-10-05 10:45:00,30.44,30.48,30.43,30.47,130418.0,24.5077,24.5399,24.4996,24.5318,130418.0
2017-10-05 10:50:00,30.47,30.48,30.46,30.47,20445.0,24.5318,24.5399,24.5238,24.5318,20445.0
2017-10-05 10:55:00,30.47,30.48,30.46,30.47,11606.0,24.5318,24.5399,24.5238,24.5318,11606.0
2017-10-05 11:00:00,30.48,30.49,30.47,30.48,17493.0,24.5399,24.5479,24.5318,24.5399,17493.0
2017-10-05 11:05:00,30.48,30.48,30.46,30.46,16058.0,24.5399,24.5399,24.5238,24.5238,16058.0
2017-10-05 11:10:00,30.46,30.5,30.46,30.5,30000.0,24.5238,24.556,24.5238,24.556,30000.0
2017-10-05 11:15:00,30.49,30.52,30.49,30.52,48386.0,24.5479,24.5721,24.5479,24.5721,48386.0
2017-10-05 11:20:00,30.52,30.54,30.51,30.52,50636.0,24.5721,24.5882,24.564,24.5721,50636.0
2017-10-05 11:25:00,30.52,30.54,30.46,30.47,114464.0,24.5721,24.5882,24.5238,24.5318,114464.0
2017-10-05 11:30:00,30.47,30.48,30.47,30.47,9627.0,24.5318,24.5399,24.5318,24.5318,9627.0
2017-10-05 11:35:00,30.48,30.48,30.45,30.47,63764.0,24.5399,24.5399,24.5157,24.5318,63764.0
2017-10-05 11:40:00,30.47,30.47,30.44,30.46,40193.0,24.5318,24.5318,24.5077,24.5238,40193.0
2017-10-05 11:45:00,30.46,30.51,30.46,30.51,33757.0,24.5238,24.564,24.5238,24.564,33757.0
2017-10-05 11:50:00,30.51,30.54,30.5,30.53,32535.0,24.564,24.5882,24.556,24.5801,32535.0
2017-10-05 11:55:00,30.54,30.54,30.5,30.52,19717.0,24.5882,24.5882,24.556,24.5721,19717.0
2017-10-05 12:00:00,30.52,30.53,30.5,30.53,28949.0,24.5721,24.5801,24.556,24.5801,28949.0
2017-10-05 12:05:00,30.53,30.53,30.51,30.52,5966.0,24.5801,24.5801,24.564,24.5721,5966.0
2017-10-05 12:10:00,30.52,30.57,30.51,30.57,90261.0,24.5721,24.6123,24.564,24.6123,90261.0
2017-10-05 12:15:00,30.57,30.58,30.54,30.55,25842.0,24.6123,24.6204,24.5882,24.5962,25842.0
2017-10-05 12:20:00,30.55,30.56,30.54,30.54,80016.0,24.5962,24.6043,24.5882,24.5882,80016.0
2017-10-05 12:25:00,30.55,30.57,30.54,30.55,27221.0,24.5962,24.6123,24.5882,24.5962,27221.0
2017-10-05 12:30:00,30.55,30.56,30.53,30.54,16782.0,24.5962,24.6043,24.5801,24.5882,16782.0
2017-10-05 12:35:00,30.54,30.55,30.53,30.54,26234.0,24.5882,24.5962,24.5801,24.5882,26234.0
2017-10-05 12:40:00,30.54,30.55,30.53,30.54,12185.0,24.5882,24.5962,24.5801,24.5882,12185.0
2017-10-05 12:45:00,30.55,30.56,30.54,30.55,30195.0,24.5962,24.6043,24.5882,24.5962,30195.0
2017-10-05 12:50:00,30.54,30.55,30.53,30.54,15140.0,24.5882,24.5962,24.5801,24.5882,15140.0
2017-10-05 12:55:00,30.54,30.54,30.51,30.51,12960.0,24.5882,24.5882,24.564,24.564,12960.0
2017-10-05 13:00:00,30.51,30.53,30.49,30.51,39810.0,24.564,24.5801,24.5479,24.564,39810.0
2017-10-05 13:05:00,30.51,30.52,30.5,30.52,23115.0,24.564,24.5721,24.556,24.5721,23115.0
2017-10-05 13:10:00,30.51,30.52,30.49,30.5,26580.0,24.564,24.5721,24.5479,24.556,26580.0
2017-10-05 13:15:00,30.51,30.52,30.5,30.52,34404.0,24.564,24.5721,24.556,24.5721,34404.0
2017-10-05 13:20:00,30.51,30.52,30.5,30.52,17864.0,24.564,24.5721,24.556,24.5721,17864.0
2017-10-05 13:25:00,30.53,30.54,30.52,30.53,11023.0,24.5801,24.5882,24.5721,24.5801,11023.0
2017-10-05 13:30:00,30.53,30.53,30.5,30.51,9023.0,24.5801,24.5801,24.556,24.564,9023.0
2017-10-05 13:35:00,30.51,30.52,30.5,30.52,9248.0,24.564,24.5721,24.556,24.5721,9248.0
2017-10-05 13:40:00,30.51,30.52,30.5,30.52,17836.0,24.564,24.5721,24.556,24.5721,17836.0
2017-10-05 13:45:00,30.51,30.52,30.5,30.52,11308.0,24.564,24.5721,24.556,24.5721,11308.0
2017-10-05 13:50:00,30.52,30.53,30.49,30.51,50564.0,24.5721,24.5801,24.5479,24.564,50564.0
2017-10-05 13:55:00,30.51,30.51,30.5,30.51,4828.0,24.564,24.564,24.556,24.564,4828.0
2017-10-05 14:00:00,30.51,30.51,30.49,30.51,20000.0,24.564,24.564,24.5479,24.564,20000.0
2017-10-05 14:05:00,30.5,30.51,30.49,30.49,14000.0,24.556,24.564,24.5479,24.5479,14000.0
2017-10-05 14:10:00,30.5,30.5,30.47,30.47,15110.0,24.556,24.556,24.5318,24.5318,15110.0
2017-10-05 14:15:00,30.48,30.48,30.46,30.46,15338.0,24.5399,24.5399,24.5238,24.5238,15338.0
2017-10-05 14:20:00,30.46,30.47,30.45,30.45,31048.0,24.5238,24.5318,24.5157,24.5157,31048.0
2017-10-05 14:25:00,30.46,30.46,30.44,30.45,12839.0,24.5238,24.5238,24.5077,24.5157,12839.0
2017-10-05 14:30:00,30.44,30.45,30.44,30.44,17984.0,24.5077,24.5157,24.5077,24.5077,17984.0
2017-10-05 14:35:00,30.45,30.45,30.41,30.41,36553.0,24.5157,24.5157,24.4835,24.4835,36553.0
2017-10-05 14:40:00,30.41,30.42,30.41,30.42,49494.0,24.4835,24.4916,24.4835,24.4916,49494.0
2017-10-05 14:45:00,30.42,30.42,30.4,30.42,61676.0,24.4916,24.4916,24.4755,24.4916,61676.0
2017-10-05 14:50:00,30.42,30.42,30.41,30.41,29720.0,24.4916,24.4916,24.4835,24.4835,29720.0
2017-10-05 14:55:00,30.42,30.44,30.41,30.44,58372.0,24.4916,24.5077,24.4835,24.5077,58372.0
2017-10-05 15:00:00,30.44,30.45,30.43,30.44,49658.0,24.5077,24.5157,24.4996,24.5077,49658.0
2017-10-05 15:05:00,30.44,30.45,30.42,30.44,61124.0,24.5077,24.5157,24.4916,24.5077,61124.0
2017-10-05 15:10:00,30.44,30.44,30.42,30.43,79300.0,24.5077,24.5077,24.4916,24.4996,79300.0
2017-10-05 15:15:00,30.43,30.43,30.42,30.43,30762.0,24.4996,24.4996,24.4916,24.4996,30762.0
2017-10-05 15:20:00,30.43,30.44,30.42,30.44,89945.0,24.4996,24.5077,24.4916,24.5077,89945.0
2017-10-05 15:25:00,30.43,30.44,30.42,30.43,108015.0,24.4996,24.5077,24.4916,24.4996,108015.0
2017-10-05 15:30:00,30.43,30.44,30.42,30.43,41543.0,24.4996,24.5077,24.4916,24.4996,41543.0
2017-10-05 15:35:00,30.44,30.44,30.43,30.43,75041.0,24.5077,24.5077,24.4996,24.4996,75041.0
2017-10-05 15:40:00,30.44,30.46,30.42,30.43,130643.0,24.5077,24.5238,24.4916,24.4996,130643.0
2017-10-05 15:45:00,30.43,30.44,30.42,30.44,145888.0,24.4996,24.5077,24.4916,24.5077,145888.0
2017-10-05 15:50:00,30.44,30.44,30.42,30.43,247947.0,24.5077,24.5077,24.4916,24.4996,247947.0
2017-10-05 15:55:00,30.44,30.45,30.43,30.45,373113.0,24.5077,24.5157,24.4996,24.5157,373113.0
2017-10-06 09:30:00,30.37,30.39,30.34,30.35,63560.0,24.4513,24.4674,24.4272,24.4352,63560.0
2017-10-06 09:35:00,30.35,30.38,30.3,30.31,43183.0,24.4352,24.4594,24.395,24.403,43183.0
2017-10-06 09:40:00,30.31,30.37,30.3,30.34,27210.0,24.403,24.4513,24.395,24.4272,27210.0
2017-10-06 09:45:00,30.34,30.37,30.32,30.32,22360.0,24.4272,24.4513,24.4111,24.4111,22360.0
2017-10-06 09:50:00,30.33,30.33,30.26,30.26,56403.0,24.4191,24.4191,24.3628,24.3628,56403.0
2017-10-06 09:55:00,30.26,30.29,30.22,30.28,53801.0,24.3628,24.3869,24.3305,24.3789,53801.0
2017-10-06 10:00:00,30.29,30.32,30.27,30.29,58414.0,24.3869,24.4111,24.3708,24.3869,58414.0
2017-10-06 10:05:00,30.28,30.3,30.27,30.3,23004.0,24.3789,24.395,24.3708,24.395,23004.0
2017-10-06 10:10:00,30.3,30.32,30.28,30.3,71437.0,24.395,24.4111,24.3789,24.395,71437.0
2017-10-06 10:15:00,30.3,30.31,30.28,30.28,24285.0,24.395,24.403,24.3789,24.3789,24285.0
2017-10-06 10:20:00,30.29,30.3,30.26,30.28,47545.0,24.3869,24.395,24.3628,24.3789,47545.0
2017-10-06 10:25:00,30.28,30.28,30.22,30.23,72512.0,24.3789,24.3789,24.3305,24.3386,72512.0
2017-10-06 10:30:00,30.22,30.23,30.13,30.13,212595.0,24.3305,24.3386,24.2581,24.2581,212595.0
2017-10-06 10:35:00,30.13,30.14,30.04,30.05,157977.0,24.2581,24.2661,24.1856,24.1937,157977.0
2017-10-06 10:40:00,30.06,30.11,30.05,30.06,81341.0,24.2017,24.242,24.1937,24.2017,81341.0
2017-10-06 10:45:00,30.07,30.11,30.06,30.09,56683.0,24.2098,24.242,24.2017,24.2259,56683.0
2017-10-06 10:50:00,30.08,30.09,30.05,30.06,30167.0,24.2178,24.2259,24.1937,24.2017,30167.0
2017-10-06 10:55:00,30.06,30.07,30.03,30.06,40696.0,24.2017,24.2098,24.1776,24.2017,40696.0
2017-10-06 11:00:00,30.05,30.11,30.05,30.11,25475.0,24.1937,24.242,24.1937,24.242,25475.0
2017-10-06 11:05:00,30.11,30.11,30.07,30.07,21534.0,24.242,24.242,24.2098,24.2098,21534.0
2017-10-06 11:10:00,30.08,30.1,30.06,30.1,27974.0,24.2178,24.2339,24.2017,24.2339,27974.0
2017-10-06 11:15:00,30.09,30.1,30.08,30.1,34486.0,24.2259,24.2339,24.2178,24.2339,34486.0
2017-10-06 11:20:00,30.09,30.09,30.07,30.08,25523.0,24.2259,24.2259,24.2098,24.2178,25523.0
2017-10-06 11:25:00,30.08,30.09,30.07,30.09,13778.0,24.2178,24.2259,24.2098,24.2259,13778.0
2017-10-06 11:30:00,30.09,30.09,30.07,30.08,21561.0,24.2259,24.2259,24.2098,24.2178,21561.0
2017-10-06 11:35:00,30.08,30.08,30.04,30.04,82886.0,24.2178,24.2178,24.1856,24.1856,82886.0
2017-10-06 11:40:00,30.05,30.05,30.01,30.01,38946.0,24.1937,24.1937,24.1615,24.1615,38946.0
2017-10-06 11:45:00,30.01,30.04,30.01,30.03,24464.0,24.1615,24.1856,24.1615,24.1776,24464.0
2017-10-06 11:50:00,30.04,30.04,30.03,30.04,8462.0,24.1856,24.1856,24.1776,24.1856,8462.0
2017-10-06 11:55:00,30.03,30.04,30.03,30.03,14314.0,24.1776,24.1856,24.1776,24.1776,14314.0
2017-10-06 12:00:00,30.03,30.03,30.01,30.02,28404.0,24.1776,24.1776,24.1615,24.1695,28404.0
2017-10-06 12:05:00,30.02,30.09,30.02,30.09,51290.0,24.1695,24.2259,24.1695,24.2259,51290.0
2017-10-06 12:10:00,30.09,30.1,30.06,30.09,32979.0,24.2259,24.2339,24.2017,24.2259,32979.0
2017-10-06 12:15:00,30.08,30.1,30.03,30.05,103711.0,24.2178,24.2339,24.1776,24.1937,103711.0
2017-10-06 12:20:00,30.06,30.07,30.05,30.07,16102.0,24.2017,24.2098,24.1937,24.2098,16102.0
2017-10-06 12:25:00,30.07,30.08,30.06,30.06,19863.0,24.2098,24.2178,24.2017,24.2017,19863.0
2017-10-06 12:30:00,30.07,30.09,30.06,30.09,19887.0,24.2098,24.2259,24.2017,24.2259,19887.0
2017-10-06 12:35:00,30.09,30.1,30.08,30.09,11624.0,24.2259,24.2339,24.2178,24.2259,11624.0
2017-10-06 12:40:00,30.1,30.1,30.09,30.09,16289.0,24.2339,24.2339,24.2259,24.2259,16289.0
2017-10-06 12:45:00,30.1,30.1,30.08,30.09,20692.0,24.2339,24.2339,24.2178,24.2259,20692.0
2017-10-06 12:50:00,30.09,30.09,30.07,30.07,8889.0,24.2259,24.2259,24.2098,24.2098,8889.0
2017-10-06 12:55:00,30.07,30.09,30.07,30.09,21635.0,24.2098,24.2259,24.2098,24.2259,21635.0
2017-10-06 13:00:00,30.08,30.09,30.06,30.08,47545.0,24.2178,24.2259,24.2017,24.2178,47545.0
2017-10-06 13:05:00,30.07,30.09,30.07,30.08,19413.0,24.2098,24.2259,24.2098,24.2178,19413.0
2017-10-06 13:10:00,30.09,30.09,30.07,30.08,22684.0,24.2259,24.2259,24.2098,24.2178,22684.0
2017-10-06 13:15:00,30.08,30.08,30.04,30.04,184859.0,24.2178,24.2178,24.1856,24.1856,184859.0
2017-10-06 13:20:00,30.04,30.05,30.04,30.05,8151.0,24.1856,24.1937,24.1856,24.1937,8151.0
2017-10-06 13:25:00,30.05,30.05,30.04,30.04,7581.0,24.1937,24.1937,24.1856,24.1856,7581.0
2017-10-06 13:30:00,30.05,30.05,30.02,30.02,49452.0,24.1937,24.1937,24.1695,24.1695,49452.0
2017-10-06 13:35:00,30.02,30.04,30.02,30.04,21415.0,24.1695,24.1856,24.1695,24.1856,21415.0
2017-10-06 13:40:00,30.04,30.05,30.03,30.05,17392.0,24.1856,24.1937,24.1776,24.1937,17392.0
2017-10-06 13:45:00,30.05,30.06,30.04,30.05,22513.0,24.1937,24.2017,24.1856,24.1937,22513.0
2017-10-06 13:50:00,30.05,30.07,30.05,30.07,16666.0,24.1937,24.2098,24.1937,24.2098,16666.0
2017-10-06 13:55:00,30.06,30.07,30.06,30.06,17550.0,24.2017,24.2098,24.2017,24.2017,17550.0
2017-10-06 14:00:00,30.06,30.07,30.05,30.06,17348.0,24.2017,24.2098,24.1937,24.2017,17348.0
2017-10-06 14:05:00,30.07,30.09,30.06,30.09,27230.0,24.2098,24.2259,24.2017,24.2259,27230.0
2017-10-06 14:10:00,30.09,30.1,30.08,30.1,25048.0,24.2259,24.2339,24.2178,24.2339,25048.0
2017-10-06 14:15:00,30.1,30.1,30.09,30.09,14986.0,24.2339,24.2339,24.2259,24.2259,14986.0
2017-10-06 14:20:00,30.1,30.1,30.09,30.1,7869.0,24.2339,24.2339,24.2259,24.2339,7869.0
2017-10-06 14:25:00,30.1,30.1,30.08,30.1,39015.0,24.2339,24.2339,24.2178,24.2339,39015.0
2017-10-06 14:30:00,30.1,30.1,30.08,30.09,19524.0,24.2339,24.2339,24.2178,24.2259,19524.0
2017-10-06 14:35:00,30.09,30.1,30.08,30.1,29850.0,24.2259,24.2339,24.2178,24.2339,29850.0
2017-10-06 14:40:00,30.1,30.1,30.09,30.1,9736.0,24.2339,24.2339,24.2259,24.2339,9736.0
2017-10-06 14:45:00,30.1,30.1,30.09,30.09,16455.0,24.2339,24.2339,24.2259,24.2259,16455.0
2017-10-06 14:50:00,30.1,30.1,30.08,30.09,66579.0,24.2339,24.2339,24.2178,24.2259,66579.0
2017-10-06 14:55:00,30.09,30.1,30.08,30.09,44625.0,24.2259,24.2339,24.2178,24.2259,44625.0
2017-10-06 15:00:00,30.09,30.1,30.08,30.08,23622.0,24.2259,24.2339,24.2178,24.2178,23622.0
2017-10-06 15:05:00,30.09,30.09,30.07,30.07,18757.0,24.2259,24.2259,24.2098,24.2098,18757.0
2017-10-06 15:10:00,30.07,30.08,30.07,30.08,26614.0,24.2098,24.2178,24.2098,24.2178,26614.0
2017-10-06 15:15:00,30.08,30.09,30.07,30.09,44973.0,24.2178,24.2259,24.2098,24.2259,44973.0
2017-10-06 15:20:00,30.08,30.1,30.08,30.09,82771.0,24.2178,24.2339,24.2178,24.2259,82771.0
2017-10-06 15:25:00,30.09,30.1,30.09,30.1,28310.0,24.2259,24.2339,24.2259,24.2339,28310.0
2017-10-06 15:30:00,30.09,30.1,30.09,30.1,37697.0,24.2259,24.2339,24.2259,24.2339,37697.0
2017-10-06 15:35:00,30.1,30.1,30.08,30.1,92485.0,24.2339,24.2339,24.2178,24.2339,92485.0
2017-10-06 15:40:00,30.1,30.1,30.08,30.08,76873.0,24.2339,24.2339,24.2178,24.2178,76873.0
2017-10-06 15:45:00,30.09,30.09,30.07,30.08,86964.0,24.2259,24.2259,24.2098,24.2178,86964.0
2017-10-06 15:50:00,30.08,30.08,30.07,30.08,89687.0,24.2178,24.2178,24.2098,24.2178,89687.0
2017-10-06 15:55:00,30.08,30.1,30.07,30.09,357273.0,24.2178,24.2339,24.2098,24.2259,357273.0
2017-10-09 09:30:00,30.11,30.15,30.08,30.14,61662.0,24.242,24.2742,24.2178,24.2661,61662.0
2017-10-09 09:35:00,30.14,30.14,30.11,30.14,19143.0,24.2661,24.2661,24.242,24.2661,19143.0
2017-10-09 09:40:00,30.13,30.15,30.1,30.1,40177.0,24.2581,24.2742,24.2339,24.2339,40177.0
2017-10-09 09:45:00,30.1,30.1,30.09,30.09,29164.0,24.2339,24.2339,24.2259,24.2259,29164.0
2017-10-09 09:50:00,30.08,30.11,30.08,30.1,24636.0,24.2178,24.242,24.2178,24.2339,24636.0
2017-10-09 09:55:00,30.11,30.11,30.03,30.03,81105.0,24.242,24.242,24.1776,24.1776,81105.0
2017-10-09 10:00:00,30.02,30.06,30.02,30.05,46201.0,24.1695,24.2017,24.1695,24.1937,46201.0
2017-10-09 10:05:00,30.06,30.08,30.03,30.06,28584.0,24.2017,24.2178,24.1776,24.2017,28584.0
2017-10-09 10:10:00,30.07,30.09,30.05,30.09,21339.0,24.2098,24.2259,24.1937,24.2259,21339.0
2017-10-09 10:15:00,30.09,30.13,30.09,30.12,34186.0,24.2259,24.2581,24.2259,24.25,34186.0
2017-10-09 10:20:00,30.13,30.14,30.1,30.1,27095.0,24.2581,24.2661,24.2339,24.2339,27095.0
2017-10-09 10:25:00,30.1,30.11,30.09,30.1,21898.0,24.2339,24.242,24.2259,24.2339,21898.0
2017-10-09 10:30:00,30.1,30.1,30.07,30.08,18291.0,24.2339,24.2339,24.2098,24.2178,18291.0
2017-10-09 10:35:00,30.08,30.1,30.07,30.08,17841.0,24.2178,24.2339,24.2098,24.2178,17841.0
2017-10-09 10:40:00,30.08,30.09,30.07,30.09,17174.0,24.2178,24.2259,24.2098,24.2259,17174.0
2017-10-09 10:45:00,30.09,30.09,30.04,30.05,37634.0,24.2259,24.2259,24.1856,24.1937,37634.0
2017-10-09 10:50:00,30.05,30.07,30.05,30.06,11560.0,24.1937,24.2098,24.1937,24.2017,11560.0
2017-10-09 10:55:00,30.07,30.07,30.06,30.07,12001.0,24.2098,24.2098,24.2017,24.2098,12001.0
2017-10-09 11:00:00,30.06,30.1,30.06,30.07,23063.0,24.2017,24.2339,24.2017,24.2098,23063.0
2017-10-09 11:05:00,30.08,30.08,30.06,30.08,14501.0,24.2178,24.2178,24.2017,24.2178,14501.0
2017-10-09 11:10:00,30.08,30.1,30.07,30.1,18098.0,24.2178,24.2339,24.2098,24.2339,18098.0
2017-10-09 11:15:00,30.1,30.13,30.1,30.13,23762.0,24.2339,24.2581,24.2339,24.2581,23762.0
2017-10-09 11:20:00,30.14,30.16,30.13,30.14,11079.0,24.2661,24.2822,24.2581,24.2661,11079.0
2017-10-09 11:25:00,30.14,30.14,30.11,30.11,15850.0,24.2661,24.2661,24.242,24.242,15850.0
2017-10-09 11:30:00,30.12,30.13,30.11,30.12,11240.0,24.25,24.2581,24.242,24.25,11240.0
2017-10-09 11:35:00,30.12,30.13,30.09,30.1,17394.0,24.25,24.2581,24.2259,24.2339,17394.0
2017-10-09 11:40:00,30.1,30.11,30.09,30.1,12676.0,24.2339,24.242,24.2259,24.2339,12676.0
2017-10-09 11:45:00,30.1,30.11,30.09,30.11,16921.0,24.2339,24.242,24.2259,24.242,16921.0
2017-10-09 11:50:00,30.11,30.13,30.09,30.11,17144.0,24.242,24.2581,24.2259,24.242,17144.0
2017-10-09 11:55:00,30.11,30.12,30.1,30.11,15196.0,24.242,24.25,24.2339,24.242,15196.0
2017-10-09 12:00:00,30.11,30.12,30.1,30.11,17619.0,24.242,24.25,24.2339,24.242,17619.0
2017-10-09 12:05:00,30.11,30.11,30.09,30.1,7039.0,24.242,24.242,24.2259,24.2339,7039.0
2017-10-09 12:10:00,30.1,30.12,30.08,30.11,16894.0,24.2339,24.25,24.2178,24.242,16894.0
2017-10-09 12:15:00,30.11,30.12,30.09,30.1,8671.0,24.242,24.25,24.2259,24.2339,8671.0
2017-10-09 12:20:00,30.1,30.11,30.1,30.11,8938.0,24.2339,24.242,24.2339,24.242,8938.0
2017-10-09 12:25:00,30.11,30.12,30.11,30.11,12093.0,24.242,24.25,24.242,24.242,12093.0
2017-10-09 12:30:00,30.11,30.12,30.1,30.11,11507.0,24.242,24.25,24.2339,24.242,11507.0
2017-10-09 12:35:00,30.11,30.11,30.09,30.1,23278.0,24.242,24.242,24.2259,24.2339,23278.0
2017-10-09 12:40:00,30.1,30.13,30.09,30.13,15851.0,24.2339,24.2581,24.2259,24.2581,15851.0
2017-10-09 12:45:00,30.13,30.14,30.12,30.14,9899.0,24.2581,24.2661,24.25,24.2661,9899.0
2017-10-09 12:50:00,30.14,30.15,30.13,30.15,33082.0,24.2661,24.2742,24.2581,24.2742,33082.0
2017-10-09 12:55:00,30.15,30.16,30.12,30.12,17688.0,24.2742,24.2822,24.25,24.25,17688.0
2017-10-09 13:00:00,30.13,30.14,30.12,30.12,11896.0,24.2581,24.2661,24.25,24.25,11896.0
2017-10-09 13:05:00,30.13,30.13,30.12,30.13,7071.0,24.2581,24.2581,24.25,24.2581,7071.0
2017-10-09 13:10:00,30.13,30.16,30.13,30.15,21693.0,24.2581,24.2822,24.2581,24.2742,21693.0
2017-10-09 13:15:00,30.16,30.16,30.14,30.15,9215.0,24.2822,24.2822,24.2661,24.2742,9215.0
2017-10-09 13:20:00,30.15,30.16,30.14,30.16,9676.0,24.2742,24.2822,24.2661,24.2822,9676.0
2017-10-09 13:25:00,30.16,30.17,30.15,30.15,11814.0,24.2822,24.2903,24.2742,24.2742,11814.0
2017-10-09 13:30:00,30.15,30.16,30.14,30.15,10287.0,24.2742,24.2822,24.2661,24.2742,10287.0
2017-10-09 13:35:00,30.15,30.16,30.14,30.15,20292.0,24.2742,24.2822,24.2661,24.2742,20292.0
2017-10-09 13:40:00,30.15,30.18,30.15,30.16,16642.0,24.2742,24.2983,24.2742,24.2822,16642.0
2017-10-09 13:45:00,30.17,30.18,30.15,30.17,25352.0,24.2903,24.2983,24.2742,24.2903,25352.0
2017-10-09 13:50:00,30.17,30.18,30.16,30.18,11860.0,24.2903,24.2983,24.2822,24.2983,11860.0
2017-10-09 13:55:00,30.18,30.19,30.17,30.18,13054.0,24.2983,24.3064,24.2903,24.2983,13054.0
2017-10-09 14:00:00,30.18,30.19,30.16,30.19,29267.0,24.2983,24.3064,24.2822,24.3064,29267.0
2017-10-09 14:05:00,30.19,30.2,30.18,30.19,25583.0,24.3064,24.3144,24.2983,24.3064,25583.0
2017-10-09 14:10:00,30.19,30.2,30.18,30.18,31171.0,24.3064,24.3144,24.2983,24.2983,31171.0
2017-10-09 14:15:00,30.18,30.2,30.18,30.19,27220.0,24.2983,24.3144,24.2983,24.3064,27220.0
2017-10-09 14:20:00,30.19,30.2,30.19,30.2,8436.0,24.3064,24.3144,24.3064,24.3144,8436.0
2017-10-09 14:25:00,30.2,30.2,30.19,30.2,10012.0,24.3144,24.3144,24.3064,24.3144,10012.0
2017-10-09 14:30:00,30.19,30.2,30.13,30.13,34818.0,24.3064,24.3144,24.2581,24.2581,34818.0
2017-10-09 14:35:00,30.13,30.15,30.13,30.15,19919.0,24.2581,24.2742,24.2581,24.2742,19919.0
2017-10-09 14:40:00,30.15,30.16,30.14,30.15,15158.0,24.2742,24.2822,24.2661,24.2742,15158.0
2017-10-09 14:45:00,30.15,30.15,30.12,30.12,61591.0,24.2742,24.2742,24.25,24.25,61591.0
2017-10-09 14:50:00,30.11,30.13,30.1,30.11,26811.0,24.242,24.2581,24.2339,24.242,26811.0
2017-10-09 14:55:00,30.11,30.14,30.1,30.1,25896.0,24.242,24.2661,24.2339,24.2339,25896.0
2017-10-09 15:00:00,30.1,30.11,30.08,30.09,25142.0,24.2339,24.242,24.2178,24.2259,25142.0
2017-10-09 15:05:00,30.1,30.1,30.08,30.09,15421.0,24.2339,24.2339,24.2178,24.2259,15421.0
2017-10-09 15:10:00,30.09,30.1,30.06,30.07,45309.0,24.2259,24.2339,24.2017,24.2098,45309.0
2017-10-09 15:15:00,30.07,30.09,30.02,30.08,81097.0,24.2098,24.2259,24.1695,24.2178,81097.0
2017-10-09 15:20:00,30.07,30.1,30.07,30.09,18505.0,24.2098,24.2339,24.2098,24.2259,18505.0
2017-10-09 15:25:00,30.09,30.12,30.08,30.1,32030.0,24.2259,24.25,24.2178,24.2339,32030.0
2017-10-09 15:30:00,30.1,30.11,30.07,30.08,38423.0,24.2339,24.242,24.2098,24.2178,38423.0
2017-10-09 15:35:00,30.08,30.09,30.07,30.08,42680.0,24.2178,24.2259,24.2098,24.2178,42680.0
2017-10-09 15:40:00,30.08,30.09,30.06,30.06,65920.0,24.2178,24.2259,24.2017,24.2017,65920.0
2017-10-09 15:45:00,30.06,30.1,30.06,30.1,47878.0,24.2017,24.2339,24.2017,24.2339,47878.0
2017-10-09 15:50:00,30.1,30.12,30.09,30.12,59784.0,24.2339,24.25,24.2259,24.25,59784.0
2017-10-09 15:55:00,30.12,30.12,30.1,30.12,109102.0,24.25,24.25,24.2339,24.25,109102.0
2017-10-10 09:30:00,30.11,30.14,29.97,30.0,164299.0,24.242,24.2661,24.1293,24.1534,164299.0
2017-10-10 09:35:00,30.0,30.01,29.88,29.92,117181.0,24.1534,24.1615,24.0568,24.089,117181.0
2017-10-10 09:40:00,29.91,29.96,29.88,29.9,127324.0,24.081,24.1212,24.0568,24.0729,127324.0
2017-10-10 09:45:00,29.89,29.94,29.86,29.87,60070.0,24.0649,24.1051,24.0407,24.0488,60070.0
2017-10-10 09:50:00,29.87,29.88,29.81,29.81,97620.0,24.0488,24.0568,24.0005,24.0005,97620.0
2017-10-10 09:55:00,29.82,29.83,29.8,29.82,56163.0,24.0085,24.0166,23.9924,24.0085,56163.0
2017-10-10 10:00:00,29.82,29.83,29.73,29.74,101763.0,24.0085,24.0166,23.936,23.9441,101763.0
2017-10-10 10:05:00,29.74,29.76,29.65,29.68,100312.0,23.9441,23.9602,23.8716,23.8958,100312.0
2017-10-10 10:10:00,29.69,29.74,29.68,29.71,102486.0,23.9038,23.9441,23.8958,23.9199,102486.0
2017-10-10 10:15:00,29.71,29.78,29.67,29.78,106911.0,23.9199,23.9763,23.8877,23.9763,106911.0
2017-10-10 10:20:00,29.77,29.83,29.73,29.79,84398.0,23.9682,24.0166,23.936,23.9843,84398.0
2017-10-10 10:25:00,29.79,29.85,29.78,29.85,59189.0,23.9843,24.0327,23.9763,24.0327,59189.0
2017-10-10 10:30:00,29.85,29.85,29.8,29.81,49850.0,24.0327,24.0327,23.9924,24.0005,49850.0
2017-10-10 10:35:00,29.81,29.81,29.78,29.8,69129.0,24.0005,24.0005,23.9763,23.9924,69129.0
2017-10-10 10:40:00,29.79,29.83,29.78,29.83,46246.0,23.9843,24.0166,23.9763,24.0166,46246.0
2017-10-10 10:45:00,29.84,29.85,29.77,29.79,53735.0,24.0246,24.0327,23.9682,23.9843,53735.0
2017-10-10 10:50:00,29.79,29.82,29.79,29.8,36631.0,23.9843,24.0085,23.9843,23.9924,36631.0
2017-10-10 10:55:00,29.81,29.81,29.76,29.81,81228.0,24.0005,24.0005,23.9602,24.0005,81228.0
2017-10-10 11:00:00,29.8,29.81,29.79,29.8,23612.0,23.9924,24.0005,23.9843,23.9924,23612.0
2017-10-10 11:05:00,29.81,29.85,29.81,29.84,51113.0,24.0005,24.0327,24.0005,24.0246,51113.0
2017-10-10 11:10:00,29.84,29.85,29.82,29.85,50115.0,24.0246,24.0327,24.0085,24.0327,50115.0
2017-10-10 11:15:00,29.85,29.9,29.84,29.9,57570.0,24.0327,24.0729,24.0246,24.0729,57570.0
2017-10-10 11:20:00,29.9,29.94,29.89,29.91,55975.0,24.0729,24.1051,24.0649,24.081,55975.0
2017-10-10 11:25:00,29.91,29.91,29.87,29.89,24338.0,24.081,24.081,24.0488,24.0649,24338.0
2017-10-10 11:30:00,29.89,29.93,29.89,29.93,26505.0,24.0649,24.0971,24.0649,24.0971,26505.0
2017-10-10 11:35:00,29.93,29.94,29.9,29.9,25618.0,24.0971,24.1051,24.0729,24.0729,25618.0
2017-10-10 11:40:00,29.9,29.92,29.9,29.91,19169.0,24.0729,24.089,24.0729,24.081,19169.0
2017-10-10 11:45:00,29.92,29.92,29.89,29.9,39482.0,24.089,24.089,24.0649,24.0729,39482.0
2017-10-10 11:50:00,29.9,29.9,29.89,29.9,27315.0,24.0729,24.0729,24.0649,24.0729,27315.0
2017-10-10 11:55:00,29.9,29.91,29.86,29.86,55515.0,24.0729,24.081,24.0407,24.0407,55515.0
2017-10-10 12:00:00,29.87,29.87,29.82,29.83,31408.0,24.0488,24.0488,24.0085,24.0166,31408.0
2017-10-10 12:05:00,29.83,29.85,29.81,29.82,24935.0,24.0166,24.0327,24.0005,24.0085,24935.0
2017-10-10 12:10:00,29.82,29.83,29.8,29.8,103947.0,24.0085,24.0166,23.9924,23.9924,103947.0
2017-10-10 12:15:00,29.8,29.82,29.79,29.81,88662.0,23.9924,24.0085,23.9843,24.0005,88662.0
2017-10-10 12:20:00,29.81,29.83,29.8,29.8,26974.0,24.0005,24.0166,23.9924,23.9924,26974.0
2017-10-10 12:25:00,29.81,29.82,29.8,29.81,29252.0,24.0005,24.0085,23.9924,24.0005,29252.0
2017-10-10 12:30:00,29.81,29.82,29.8,29.8,46004.0,24.0005,24.0085,23.9924,23.9924,46004.0
2017-10-10 12:35:00,29.81,29.82,29.81,29.81,19846.0,24.0005,24.0085,24.0005,24.0005,19846.0
2017-10-10 12:40:00,29.81,29.85,29.81,29.84,35201.0,24.0005,24.0327,24.0005,24.0246,35201.0
2017-10-10 12:45:00,29.84,29.84,29.82,29.82,24773.0,24.0246,24.0246,24.0085,24.0085,24773.0
2017-10-10 12:50:00,29.83,29.86,29.83,29.85,69788.0,24.0166,24.0407,24.0166,24.0327,69788.0
2017-10-10 12:55:00,29.85,29.89,29.84,29.87,22172.0,24.0327,24.0649,24.0246,24.0488,22172.0
2017-10-10 13:00:00,29.87,29.88,29.86,29.86,18871.0,24.0488,24.0568,24.0407,24.0407,18871.0
2017-10-10 13:05:00,29.86,29.87,29.86,29.87,8410.0,24.0407,24.0488,24.0407,24.0488,8410.0
2017-10-10 13:10:00,29.87,29.9,29.86,29.89,34918.0,24.0488,24.0729,24.0407,24.0649,34918.0
2017-10-10 13:15:00,29.9,29.9,29.87,29.88,20105.0,24.0729,24.0729,24.0488,24.0568,20105.0
2017-10-10 13:20:00,29.88,29.88,29.87,29.88,4895.0,24.0568,24.0568,24.0488,24.0568,4895.0
2017-10-10 13:25:00,29.88,29.88,29.87,29.88,6960.0,24.0568,24.0568,24.0488,24.0568,6960.0
2017-10-10 13:30:00,29.88,29.92,29.87,29.9,35976.0,24.0568,24.089,24.0488,24.0729,35976.0
2017-10-10 13:35:00,29.9,29.93,29.89,29.92,45918.0,24.0729,24.0971,24.0649,24.089,45918.0
2017-10-10 13:40:00,29.93,29.96,29.92,29.95,48477.0,24.0971,24.1212,24.089,24.1132,48477.0
2017-10-10 13:45:00,29.95,29.96,29.94,29.95,41389.0,24.1132,24.1212,24.1051,24.1132,41389.0
2017-10-10 13:50:00,29.96,29.97,29.95,29.96,12592.0,24.1212,24.1293,24.1132,24.1212,12592.0
2017-10-10 13:55:00,29.96,29.97,29.89,29.89,57318.0,24.1212,24.1293,24.0649,24.0649,57318.0
2017-10-10 14:00:00,29.89,29.93,29.89,29.93,117537.0,24.0649,24.0971,24.0649,24.0971,117537.0
2017-10-10 14:05:00,29.93,29.93,29.92,29.93,14161.0,24.0971,24.0971,24.089,24.0971,14161.0
2017-10-10 14:10:00,29.93,29.93,29.9,29.91,70383.0,24.0971,24.0971,24.0729,24.081,70383.0
2017-10-10 14:15:00,29.91,29.92,29.9,29.91,27853.0,24.081,24.089,24.0729,24.081,27853.0
2017-10-10 14:20:00,29.91,29.92,29.9,29.92,17741.0,24.081,24.089,24.0729,24.089,17741.0
2017-10-10 14:25:00,29.92,29.92,29.88,29.89,57095.0,24.089,24.089,24.0568,24.0649,57095.0
2017-10-10 14:30:00,29.88,29.91,29.87,29.91,61419.0,24.0568,24.081,24.0488,24.081,61419.0
2017-10-10 14:35:00,29.91,29.91,29.89,29.91,30880.0,24.081,24.081,24.0649,24.081,30880.0
2017-10-10 14:40:00,29.9,29.93,29.9,29.93,39516.0,24.0729,24.0971,24.0729,24.0971,39516.0
2017-10-10 14:45:00,29.93,29.93,29.91,29.93,22318.0,24.0971,24.0971,24.081,24.0971,22318.0
2017-10-10 14:50:00,29.92,29.93,29.92,29.93,10075.0,24.089,24.0971,24.089,24.0971,10075.0
2017-10-10 14:55:00,29.93,29.93,29.92,29.93,12340.0,24.0971,24.0971,24.089,24.0971,12340.0
2017-10-10 15:00:00,29.93,29.95,29.92,29.95,24393.0,24.0971,24.1132,24.089,24.1132,24393.0
2017-10-10 15:05:00,29.95,29.97,29.93,29.96,42635.0,24.1132,24.1293,24.0971,24.1212,42635.0
2017-10-10 15:10:00,29.96,29.97,29.93,29.94,53349.0,24.1212,24.1293,24.0971,24.1051,53349.0
2017-10-10 15:15:00,29.94,29.94,29.92,29.92,35688.0,24.1051,24.1051,24.089,24.089,35688.0
2017-10-10 15:20:00,29.92,29.95,29.92,29.95,46428.0,24.089,24.1132,24.089,24.1132,46428.0
2017-10-10 15:25:00,29.95,29.97,29.94,29.97,38318.0,24.1132,24.1293,24.1051,24.1293,38318.0
2017-10-10 15:30:00,29.97,30.03,29.96,30.03,130493.0,24.1293,24.1776,24.1212,24.1776,130493.0
2017-10-10 15:35:00,30.03,30.03,30.01,30.02,42924.0,24.1776,24.1776,24.1615,24.1695,42924.0
2017-10-10 15:40:00,30.02,30.03,30.0,30.01,77679.0,24.1695,24.1776,24.1534,24.1615,77679.0
2017-10-10 15:45:00,30.0,30.02,29.99,30.01,81432.0,24.1534,24.1695,24.1454,24.1615,81432.0
2017-10-10 15:50:00,30.01,30.01,30.0,30.01,81128.0,24.1615,24.1615,24.1534,24.1615,81128.0
2017-10-10 15:55:00,30.01,30.03,30.0,30.03,313696.0,24.1615,24.1776,24.1534,24.1776,313696.0
2017-10-11 09:30:00,30.03,30.09,29.97,29.99,100244.0,24.1776,24.2259,24.1293,24.1454,100244.0
2017-10-11 09:35:00,29.99,29.99,29.87,29.88,80503.0,24.1454,24.1454,24.0488,24.0568,80503.0
2017-10-11 09:40:00,29.87,29.94,29.79,29.93,209779.0,24.0488,24.1051,23.9843,24.0971,209779.0
2017-10-11 09:45:00,29.94,29.95,29.88,29.89,41037.0,24.1051,24.1132,24.0568,24.0649,41037.0
2017-10-11 09:50:00,29.89,29.91,29.88,29.9,43164.0,24.0649,24.081,24.0568,24.0729,43164.0
2017-10-11 09:55:00,29.9,29.92,29.9,29.91,33500.0,24.0729,24.089,24.0729,24.081,33500.0
2017-10-11 10:00:00,29.91,29.93,29.9,29.91,41168.0,24.081,24.0971,24.0729,24.081,41168.0
2017-10-11 10:05:00,29.91,29.95,29.9,29.95,35938.0,24.081,24.1132,24.0729,24.1132,35938.0
2017-10-11 10:10:00,29.95,29.98,29.94,29.98,26589.0,24.1132,24.1373,24.1051,24.1373,26589.0
2017-10-11 10:15:00,29.97,29.98,29.96,29.96,46319.0,24.1293,24.1373,24.1212,24.1212,46319.0
2017-10-11 10:20:00,29.96,29.97,29.92,29.93,35826.0,24.1212,24.1293,24.089,24.0971,35826.0
2017-10-11 10:25:00,29.92,29.93,29.89,29.89,80247.0,24.089,24.0971,24.0649,24.0649,80247.0
2017-10-11 10:30:00,29.9,29.9,29.86,29.87,57142.0,24.0729,24.0729,24.0407,24.0488,57142.0
2017-10-11 10:35:00,29.86,29.9,29.86,29.89,33575.0,24.0407,24.0729,24.0407,24.0649,33575.0
2017-10-11 10:40:00,29.89,29.92,29.88,29.92,29174.0,24.0649,24.089,24.0568,24.089,29174.0
2017-10-11 10:45:00,29.92,29.92,29.84,29.88,61023.0,24.089,24.089,24.0246,24.0568,61023.0
2017-10-11 10:50:00,29.88,29.88,29.87,29.88,9801.0,24.0568,24.0568,24.0488,24.0568,9801.0
2017-10-11 10:55:00,29.88,29.88,29.83,29.85,37024.0,24.0568,24.0568,24.0166,24.0327,37024.0
2017-10-11 11:00:00,29.84,29.84,29.81,29.81,19978.0,24.0246,24.0246,24.0005,24.0005,19978.0
2017-10-11 11:05:00,29.82,29.89,29.81,29.88,38911.0,24.0085,24.0649,24.0005,24.0568,38911.0
2017-10-11 11:10:00,29.88,29.9,29.86,29.87,24231.0,24.0568,24.0729,24.0407,24.0488,24231.0
2017-10-11 11:15:00,29.87,29.88,29.86,29.88,10201.0,24.0488,24.0568,24.0407,24.0568,10201.0
2017-10-11 11:20:00,29.88,29.9,29.87,29.89,41518.0,24.0568,24.0729,24.0488,24.0649,41518.0
2017-10-11 11:25:00,29.89,29.89,29.88,29.89,17559.0,24.0649,24.0649,24.0568,24.0649,17559.0
2017-10-11 11:30:00,29.89,29.89,29.88,29.89,9688.0,24.0649,24.0649,24.0568,24.0649,9688.0
2017-10-11 11:35:00,29.89,29.91,29.88,29.9,22583.0,24.0649,24.081,24.0568,24.0729,22583.0
2017-10-11 11:40:00,29.9,29.91,29.89,29.91,15512.0,24.0729,24.081,24.0649,24.081,15512.0
2017-10-11 11:45:00,29.91,29.93,29.9,29.9,33050.0,24.081,24.0971,24.0729,24.0729,33050.0
2017-10-11 11:50:00,29.91,29.94,29.9,29.93,44634.0,24.081,24.1051,24.0729,24.0971,44634.0
2017-10-11 11:55:00,29.93,29.93,29.88,29.89,23857.0,24.0971,24.0971,24.0568,24.0649,23857.0
2017-10-11 12:00:00,29.89,29.92,29.89,29.91,29351.0,24.0649,24.089,24.0649,24.081,29351.0
2017-10-11 12:05:00,29.91,29.92,29.91,29.92,17958.0,24.081,24.089,24.081,24.089,17958.0
2017-10-11 12:10:00,29.92,29.92,29.89,29.9,15028.0,24.089,24.089,24.0649,24.0729,15028.0
2017-10-11 12:15:00,29.9,29.9,29.89,29.9,16817.0,24.0729,24.0729,24.0649,24.0729,16817.0
2017-10-11 12:20:00,29.9,29.92,29.89,29.9,30110.0,24.0729,24.089,24.0649,24.0729,30110.0
2017-10-11 12:25:00,29.91,29.92,29.9,29.91,23878.0,24.081,24.089,24.0729,24.081,23878.0
2017-10-11 12:30:00,29.91,29.92,29.9,29.91,14582.0,24.081,24.089,24.0729,24.081,14582.0
2017-10-11 12:35:00,29.91,29.92,29.9,29.91,11201.0,24.081,24.089,24.0729,24.081,11201.0
2017-10-11 12:40:00,29.92,29.92,29.91,29.92,7491.0,24.089,24.089,24.081,24.089,7491.0
2017-10-11 12:45:00,29.91,29.92,29.91,29.92,13897.0,24.081,24.089,24.081,24.089,13897.0
2017-10-11 12:50:00,29.91,29.92,29.91,29.92,18263.0,24.081,24.089,24.081,24.089,18263.0
2017-10-11 12:55:00,29.92,29.92,29.91,29.92,113846.0,24.089,24.089,24.081,24.089,113846.0
2017-10-11 13:00:00,29.91,29.92,29.87,29.89,45765.0,24.081,24.089,24.0488,24.0649,45765.0
2017-10-11 13:05:00,29.88,29.89,29.88,29.89,9380.0,24.0568,24.0649,24.0568,24.0649,9380.0
2017-10-11 13:10:00,29.89,29.89,29.88,29.89,11294.0,24.0649,24.0649,24.0568,24.0649,11294.0
2017-10-11 13:15:00,29.89,29.89,29.88,29.89,10726.0,24.0649,24.0649,24.0568,24.0649,10726.0
2017-10-11 13:20:00,29.89,29.9,29.88,29.9,41500.0,24.0649,24.0729,24.0568,24.0729,41500.0
2017-10-11 13:25:00,29.89,29.91,29.89,29.9,20158.0,24.0649,24.081,24.0649,24.0729,20158.0
2017-10-11 13:30:00,29.9,29.9,29.88,29.89,30440.0,24.0729,24.0729,24.0568,24.0649,30440.0
2017-10-11 13:35:00,29.89,29.9,29.88,29.89,39328.0,24.0649,24.0729,24.0568,24.0649,39328.0
2017-10-11 13:40:00,29.89,29.9,29.88,29.9,42061.0,24.0649,24.0729,24.0568,24.0729,42061.0
2017-10-11 13:45:00,29.89,29.9,29.89,29.89,10469.0,24.0649,24.0729,24.0649,24.0649,10469.0
2017-10-11 13:50:00,29.9,29.9,29.87,29.88,41838.0,24.0729,24.0729,24.0488,24.0568,41838.0
2017-10-11 13:55:00,29.88,29.89,29.87,29.87,26980.0,24.0568,24.0649,24.0488,24.0488,26980.0
2017-10-11 14:00:00,29.88,29.9,29.87,29.9,18736.0,24.0568,24.0729,24.0488,24.0729,18736.0
2017-10-11 14:05:00,29.9,29.92,29.88,29.9,41610.0,24.0729,24.089,24.0568,24.0729,41610.0
2017-10-11 14:10:00,29.9,29.91,29.89,29.9,22455.0,24.0729,24.081,24.0649,24.0729,22455.0
2017-10-11 14:15:00,29.91,29.93,29.9,29.93,47580.0,24.081,24.0971,24.0729,24.0971,47580.0
2017-10-11 14:20:00,29.92,29.92,29.88,29.9,35717.0,24.089,24.089,24.0568,24.0729,35717.0
2017-10-11 14:25:00,29.9,29.91,29.89,29.89,16418.0,24.0729,24.081,24.0649,24.0649,16418.0
2017-10-11 14:30:00,29.89,29.91,29.89,29.91,14360.0,24.0649,24.081,24.0649,24.081,14360.0
2017-10-11 14:35:00,29.91,29.91,29.89,29.9,35299.0,24.081,24.081,24.0649,24.0729,35299.0
2017-10-11 14:40:00,29.9,29.92,29.89,29.91,20468.0,24.0729,24.089,24.0649,24.081,20468.0
2017-10-11 14:45:00,29.9,29.92,29.9,29.91,25628.0,24.0729,24.089,24.0729,24.081,25628.0
2017-10-11 14:50:00,29.91,29.92,29.89,29.91,41431.0,24.081,24.089,24.0649,24.081,41431.0
2017-10-11 14:55:00,29.91,29.93,29.91,29.93,30251.0,24.081,24.0971,24.081,24.0971,30251.0
2017-10-11 15:00:00,29.93,29.93,29.92,29.93,17390.0,24.0971,24.0971,24.089,24.0971,17390.0
2017-10-11 15:05:00,29.93,29.94,29.93,29.94,38046.0,24.0971,24.1051,24.0971,24.1051,38046.0
2017-10-11 15:10:00,29.94,29.95,29.93,29.95,26692.0,24.1051,24.1132,24.0971,24.1132,26692.0
2017-10-11 15:15:00,29.95,29.95,29.92,29.92,27601.0,24.1132,24.1132,24.089,24.089,27601.0
2017-10-11 15:20:00,29.93,29.95,29.92,29.93,62157.0,24.0971,24.1132,24.089,24.0971,62157.0
2017-10-11 15:25:00,29.93,29.94,29.92,29.92,29409.0,24.0971,24.1051,24.089,24.089,29409.0
2017-10-11 15:30:00,29.93,29.94,29.91,29.91,56525.0,24.0971,24.1051,24.081,24.081,56525.0
2017-10-11 15:35:00,29.92,29.92,29.87,29.88,92655.0,24.089,24.089,24.0488,24.0568,92655.0
2017-10-11 15:40:00,29.87,29.88,29.86,29.86,46294.0,24.0488,24.0568,24.0407,24.0407,46294.0
2017-10-11 15:45:00,29.86,29.88,29.84,29.84,121716.0,24.0407,24.0568,24.0246,24.0246,121716.0
2017-10-11 15:50:00,29.85,29.86,29.84,29.86,121991.0,24.0327,24.0407,24.0246,24.0407,121991.0
2017-10-11 15:55:00,29.86,29.89,29.85,29.89,168371.0,24.0407,24.0649,24.0327,24.0649,168371.0
2017-10-12 09:30:00,29.64,29.72,29.61,29.71,131854.0,23.8636,23.928,23.8394,23.9199,131854.0
2017-10-12 09:35:00,29.71,29.77,29.71,29.76,79000.0,23.9199,23.9682,23.9199,23.9602,79000.0
2017-10-12 09:40:00,29.77,29.77,29.62,29.63,142372.0,23.9682,23.9682,23.8475,23.8555,142372.0
2017-10-12 09:45:00,29.62,29.64,29.61,29.61,106900.0,23.8475,23.8636,23.8394,23.8394,106900.0
2017-10-12 09:50:00,29.62,29.7,29.61,29.67,118476.0,23.8475,23.9119,23.8394,23.8877,118476.0
2017-10-12 09:55:00,29.66,29.67,29.56,29.58,120013.0,23.8797,23.8877,23.7992,23.8153,120013.0
2017-10-12 10:00:00,29.58,29.58,29.53,29.54,134659.0,23.8153,23.8153,23.775,23.7831,134659.0
2017-10-12 10:05:00,29.53,29.6,29.52,29.6,100515.0,23.775,23.8314,23.767,23.8314,100515.0
2017-10-12 10:10:00,29.61,29.7,29.61,29.68,44493.0,23.8394,23.9119,23.8394,23.8958,44493.0
2017-10-12 10:15:00,29.68,29.74,29.65,29.72,91532.0,23.8958,23.9441,23.8716,23.928,91532.0
2017-10-12 10:20:00,29.72,29.73,29.69,29.69,32633.0,23.928,23.936,23.9038,23.9038,32633.0
2017-10-12 10:25:00,29.7,29.71,29.68,29.7,40391.0,23.9119,23.9199,23.8958,23.9119,40391.0
2017-10-12 10:30:00,29.7,29.74,29.67,29.74,55007.0,23.9119,23.9441,23.8877,23.9441,55007.0
2017-10-12 10:35:00,29.74,29.77,29.72,29.73,39142.0,23.9441,23.9682,23.928,23.936,39142.0
2017-10-12 10:40:00,29.73,29.76,29.72,29.75,34541.0,23.936,23.9602,23.928,23.9521,34541.0
2017-10-12 10:45:00,29.75,29.78,29.74,29.76,32372.0,23.9521,23.9763,23.9441,23.9602,32372.0
2017-10-12 10:50:00,29.76,29.77,29.71,29.73,55946.0,23.9602,23.9682,23.9199,23.936,55946.0
2017-10-12 10:55:00,29.73,29.77,29.73,29.77,32086.0,23.936,23.9682,23.936,23.9682,32086.0
2017-10-12 11:00:00,29.78,29.78,29.75,29.77,30605.0,23.9763,23.9763,23.9521,23.9682,30605.0
2017-10-12 11:05:00,29.77,29.8,29.77,29.78,41855.0,23.9682,23.9924,23.9682,23.9763,41855.0
2017-10-12 11:10:00,29.78,29.79,29.78,29.78,45068.0,23.9763,23.9843,23.9763,23.9763,45068.0
2017-10-12 11:15:00,29.79,29.8,29.78,29.79,46014.0,23.9843,23.9924,23.9763,23.9843,46014.0
2017-10-12 11:20:00,29.78,29.79,29.77,29.78,28301.0,23.9763,23.9843,23.9682,23.9763,28301.0
2017-10-12 11:25:00,29.79,29.79,29.77,29.77,45943.0,23.9843,23.9843,23.9682,23.9682,45943.0
2017-10-12 11:30:00,29.77,29.8,29.76,29.79,56925.0,23.9682,23.9924,23.9602,23.9843,56925.0
2017-10-12 11:35:00,29.8,29.8,29.76,29.78,65788.0,23.9924,23.9924,23.9602,23.9763,65788.0
2017-10-12 11:40:00,29.78,29.79,29.77,29.77,27595.0,23.9763,23.9843,23.9682,23.9682,27595.0
2017-10-12 11:45:00,29.77,29.79,29.77,29.79,28348.0,23.9682,23.9843,23.9682,23.9843,28348.0
2017-10-12 11:50:00,29.79,29.79,29.77,29.79,40023.0,23.9843,23.9843,23.9682,23.9843,40023.0
2017-10-12 11:55:00,29.79,29.79,29.77,29.78,14101.0,23.9843,23.9843,23.9682,23.9763,14101.0
2017-10-12 12:00:00,29.78,29.8,29.78,29.8,35061.0,23.9763,23.9924,23.9763,23.9924,35061.0
2017-10-12 12:05:00,29.8,29.8,29.79,29.8,16128.0,23.9924,23.9924,23.9843,23.9924,16128.0
2017-10-12 12:10:00,29.79,29.8,29.78,29.79,57150.0,23.9843,23.9924,23.9763,23.9843,57150.0
2017-10-12 12:15:00,29.79,29.79,29.78,29.79,49243.0,23.9843,23.9843,23.9763,23.9843,49243.0
2017-10-12 12:20:00,29.79,29.8,29.78,29.8,29069.0,23.9843,23.9924,23.9763,23.9924,29069.0
2017-10-12 12:25:00,29.8,29.8,29.78,29.79,26454.0,23.9924,23.9924,23.9763,23.9843,26454.0
2017-10-12 12:30:00,29.79,29.8,29.78,29.79,53912.0,23.9843,23.9924,23.9763,23.9843,53912.0
2017-10-12 12:35:00,29.8,29.8,29.78,29.79,57898.0,23.9924,23.9924,23.9763,23.9843,57898.0
2017-10-12 12:40:00,29.78,29.79,29.77,29.79,37005.0,23.9763,23.9843,23.9682,23.9843,37005.0
2017-10-12 12:45:00,29.79,29.79,29.77,29.78,32953.0,23.9843,23.9843,23.9682,23.9763,32953.0
2017-10-12 12:50:00,29.78,29.81,29.78,29.8,45717.0,23.9763,24.0005,23.9763,23.9924,45717.0
2017-10-12 12:55:00,29.8,29.84,29.8,29.84,15238.0,23.9924,24.0246,23.9924,24.0246,15238.0
2017-10-12 13:00:00,29.84,29.87,29.84,29.86,38265.0,24.0246,24.0488,24.0246,24.0407,38265.0
2017-10-12 13:05:00,29.87,29.88,29.86,29.88,23085.0,24.0488,24.0568,24.0407,24.0568,23085.0
2017-10-12 13:10:00,29.88,29.89,29.87,29.89,15060.0,24.0568,24.0649,24.0488,24.0649,15060.0
2017-10-12 13:15:00,29.89,29.9,29.88,29.9,37388.0,24.0649,24.0729,24.0568,24.0729,37388.0
2017-10-12 13:20:00,29.9,29.92,29.89,29.92,21003.0,24.0729,24.089,24.0649,24.089,21003.0
2017-10-12 13:25:00,29.92,29.93,29.9,29.93,127011.0,24.089,24.0971,24.0729,24.0971,127011.0
2017-10-12 13:30:00,29.93,29.93,29.91,29.92,15360.0,24.0971,24.0971,24.081,24.089,15360.0
2017-10-12 13:35:00,29.92,29.96,29.91,29.95,152035.0,24.089,24.1212,24.081,24.1132,152035.0
2017-10-12 13:40:00,29.94,29.96,29.94,29.95,38355.0,24.1051,24.1212,24.1051,24.1132,38355.0
2017-10-12 13:45:00,29.94,29.95,29.93,29.94,38925.0,24.1051,24.1132,24.0971,24.1051,38925.0
2017-10-12 13:50:00,29.93,29.97,29.93,29.97,60665.0,24.0971,24.1293,24.0971,24.1293,60665.0
2017-10-12 13:55:00,29.96,29.99,29.96,29.99,45396.0,24.1212,24.1454,24.1212,24.1454,45396.0
2017-10-12 14:00:00,29.99,30.0,29.98,30.0,25110.0,24.1454,24.1534,24.1373,24.1534,25110.0
2017-10-12 14:05:00,30.0,30.01,29.99,30.0,34788.0,24.1534,24.1615,24.1454,24.1534,34788.0
2017-10-12 14:10:00,30.01,30.01,29.97,30.0,77047.0,24.1615,24.1615,24.1293,24.1534,77047.0
2017-10-12 14:15:00,30.0,30.0,29.99,30.0,11553.0,24.1534,24.1534,24.1454,24.1534,11553.0
2017-10-12 14:20:00,29.99,30.0,29.95,29.98,60394.0,24.1454,24.1534,24.1132,24.1373,60394.0
2017-10-12 14:25:00,29.99,29.99,29.96,29.97,41961.0,24.1454,24.1454,24.1212,24.1293,41961.0
2017-10-12 14:30:00,29.97,29.97,29.96,29.97,12875.0,24.1293,24.1293,24.1212,24.1293,12875.0
2017-10-12 14:35:00,29.96,29.98,29.96,29.98,46317.0,24.1212,24.1373,24.1212,24.1373,46317.0
2017-10-12 14:40:00,29.98,29.99,29.96,29.99,56746.0,24.1373,24.1454,24.1212,24.1454,56746.0
2017-10-12 14:45:00,29.99,30.0,29.97,29.98,72571.0,24.1454,24.1534,24.1293,24.1373,72571.0
2017-10-12 14:50:00,29.98,29.98,29.95,29.95,28232.0,24.1373,24.1373,24.1132,24.1132,28232.0
2017-10-12 14:55:00,29.95,29.96,29.9,29.9,64623.0,24.1132,24.1212,24.0729,24.0729,64623.0
2017-10-12 15:00:00,29.9,29.92,29.89,29.91,61842.0,24.0729,24.089,24.0649,24.081,61842.0
2017-10-12 15:05:00,29.92,29.92,29.9,29.91,69960.0,24.089,24.089,24.0729,24.081,69960.0
2017-10-12 15:10:00,29.91,29.93,29.91,29.93,49430.0,24.081,24.0971,24.081,24.0971,49430.0
2017-10-12 15:15:00,29.93,29.94,29.92,29.93,31585.0,24.0971,24.1051,24.089,24.0971,31585.0
2017-10-12 15:20:00,29.93,29.94,29.92,29.94,16177.0,24.0971,24.1051,24.089,24.1051,16177.0
2017-10-12 15:25:00,29.95,29.95,29.91,29.92,45342.0,24.1132,24.1132,24.081,24.089,45342.0
2017-10-12 15:30:00,29.92,29.94,29.91,29.94,87015.0,24.089,24.1051,24.081,24.1051,87015.0
2017-10-12 15:35:00,29.94,29.97,29.94,29.96,77436.0,24.1051,24.1293,24.1051,24.1212,77436.0
2017-10-12 15:40:00,29.96,29.97,29.95,29.96,96361.0,24.1212,24.1293,24.1132,24.1212,96361.0
2017-10-12 15:45:00,29.96,29.96,29.94,29.95,106954.0,24.1212,24.1212,24.1051,24.1132,106954.0
2017-10-12 15:50:00,29.94,29.95,29.94,29.95,158498.0,24.1051,24.1132,24.1051,24.1132,158498.0
2017-10-12 15:55:00,29.95,30.0,29.92,29.94,749984.0,24.1132,24.1534,24.089,24.1051,749984.0
2017-10-13 09:30:00,29.96,29.99,29.63,29.65,288047.0,24.1212,24.1454,23.8555,23.8716,288047.0
2017-10-13 09:35:00,29.65,29.74,29.62,29.65,195990.0,23.8716,23.9441,23.8475,23.8716,195990.0
2017-10-13 09:40:00,29.65,29.65,29.59,29.6,112095.0,23.8716,23.8716,23.8233,23.8314,112095.0
2017-10-13 09:45:00,29.6,29.74,29.57,29.63,199452.0,23.8314,23.9441,23.8072,23.8555,199452.0
2017-10-13 09:50:00,29.64,29.68,29.62,29.66,114794.0,23.8636,23.8958,23.8475,23.8797,114794.0
2017-10-13 09:55:00,29.66,29.68,29.63,29.64,110612.0,23.8797,23.8958,23.8555,23.8636,110612.0
2017-10-13 10:00:00,29.65,29.67,29.63,29.65,43643.0,23.8716,23.8877,23.8555,23.8716,43643.0
2017-10-13 10:05:00,29.65,29.71,29.63,29.7,83333.0,23.8716,23.9199,23.8555,23.9119,83333.0
2017-10-13 10:10:00,29.7,29.72,29.69,29.69,71693.0,23.9119,23.928,23.9038,23.9038,71693.0
2017-10-13 10:15:00,29.7,29.71,29.66,29.7,57814.0,23.9119,23.9199,23.8797,23.9119,57814.0
2017-10-13 10:20:00,29.69,29.71,29.66,29.7,302335.0,23.9038,23.9199,23.8797,23.9119,302335.0
2017-10-13 10:25:00,29.7,29.71,29.63,29.65,80257.0,23.9119,23.9199,23.8555,23.8716,80257.0
2017-10-13 10:30:00,29.66,29.69,29.62,29.64,49315.0,23.8797,23.9038,23.8475,23.8636,49315.0
2017-10-13 10:35:00,29.64,29.64,29.58,29.62,86186.0,23.8636,23.8636,23.8153,23.8475,86186.0
2017-10-13 10:40:00,29.63,29.65,29.62,29.63,19328.0,23.8555,23.8716,23.8475,23.8555,19328.0
2017-10-13 10:45:00,29.63,29.65,29.6,29.61,56815.0,23.8555,23.8716,23.8314,23.8394,56815.0
2017-10-13 10:50:00,29.6,29.63,29.58,29.62,97401.0,23.8314,23.8555,23.8153,23.8475,97401.0
2017-10-13 10:55:00,29.62,29.65,29.61,29.64,37473.0,23.8475,23.8716,23.8394,23.8636,37473.0
2017-10-13 11:00:00,29.65,29.7,29.64,29.69,44447.0,23.8716,23.9119,23.8636,23.9038,44447.0
2017-10-13 11:05:00,29.69,29.71,29.68,29.7,35538.0,23.9038,23.9199,23.8958,23.9119,35538.0
2017-10-13 11:10:00,29.7,29.71,29.67,29.68,38864.0,23.9119,23.9199,23.8877,23.8958,38864.0
2017-10-13 11:15:00,29.68,29.7,29.68,29.7,16573.0,23.8958,23.9119,23.8958,23.9119,16573.0
2017-10-13 11:20:00,29.7,29.71,29.69,29.7,27595.0,23.9119,23.9199,23.9038,23.9119,27595.0
2017-10-13 11:25:00,29.71,29.71,29.68,29.68,31619.0,23.9199,23.9199,23.8958,23.8958,31619.0
2017-10-13 11:30:00,29.68,29.7,29.67,29.67,64579.0,23.8958,23.9119,23.8877,23.8877,64579.0
2017-10-13 11:35:00,29.68,29.72,29.68,29.71,196991.0,23.8958,23.928,23.8958,23.9199,196991.0
2017-10-13 11:40:00,29.71,29.76,29.71,29.74,264333.0,23.9199,23.9602,23.9199,23.9441,264333.0
2017-10-13 11:45:00,29.75,29.78,29.73,29.77,216868.0,23.9521,23.9763,23.936,23.9682,216868.0
2017-10-13 11:50:00,29.77,29.83,29.77,29.8,23601.0,23.9682,24.0166,23.9682,23.9924,23601.0
2017-10-13 11:55:00,29.81,29.81,29.77,29.79,40887.0,24.0005,24.0005,23.9682,23.9843,40887.0
2017-10-13 12:00:00,29.8,29.81,29.75,29.77,71221.0,23.9924,24.0005,23.9521,23.9682,71221.0
2017-10-13 12:05:00,29.77,29.79,29.77,29.78,11839.0,23.9682,23.9843,23.9682,23.9763,11839.0
2017-10-13 12:10:00,29.79,29.81,29.78,29.8,12033.0,23.9843,24.0005,23.9763,23.9924,12033.0
2017-10-13 12:15:00,29.8,29.8,29.78,29.79,33936.0,23.9924,23.9924,23.9763,23.9843,33936.0
2017-10-13 12:20:00,29.79,29.8,29.78,29.8,15117.0,23.9843,23.9924,23.9763,23.9924,15117.0
2017-10-13 12:25:00,29.79,29.82,29.79,29.8,20292.0,23.9843,24.0085,23.9843,23.9924,20292.0
2017-10-13 12:30:00,29.8,29.81,29.8,29.81,17298.0,23.9924,24.0005,23.9924,24.0005,17298.0
2017-10-13 12:35:00,29.81,29.83,29.81,29.83,27642.0,24.0005,24.0166,24.0005,24.0166,27642.0
2017-10-13 12:40:00,29.83,29.87,29.81,29.85,43981.0,24.0166,24.0488,24.0005,24.0327,43981.0
2017-10-13 12:45:00,29.85,29.86,29.84,29.84,10184.0,24.0327,24.0407,24.0246,24.0246,10184.0
2017-10-13 12:50:00,29.85,29.85,29.82,29.84,28151.0,24.0327,24.0327,24.0085,24.0246,28151.0
2017-10-13 12:55:00,29.84,29.85,29.84,29.85,15170.0,24.0246,24.0327,24.0246,24.0327,15170.0
2017-10-13 13:00:00,29.85,29.85,29.83,29.84,17237.0,24.0327,24.0327,24.0166,24.0246,17237.0
2017-10-13 13:05:00,29.84,29.87,29.84,29.84,13041.0,24.0246,24.0488,24.0246,24.0246,13041.0
2017-10-13 13:10:00,29.84,29.85,29.83,29.84,16252.0,24.0246,24.0327,24.0166,24.0246,16252.0
2017-10-13 13:15:00,29.84,29.85,29.84,29.84,7584.0,24.0246,24.0327,24.0246,24.0246,7584.0
2017-10-13 13:20:00,29.85,29.85,29.84,29.85,8764.0,24.0327,24.0327,24.0246,24.0327,8764.0
2017-10-13 13:25:00,29.85,29.86,29.83,29.84,32790.0,24.0327,24.0407,24.0166,24.0246,32790.0
2017-10-13 13:30:00,29.84,29.87,29.84,29.86,8499.0,24.0246,24.0488,24.0246,24.0407,8499.0
2017-10-13 13:35:00,29.86,29.89,29.86,29.88,16906.0,24.0407,24.0649,24.0407,24.0568,16906.0
2017-10-13 13:40:00,29.88,29.88,29.87,29.87,13637.0,24.0568,24.0568,24.0488,24.0488,13637.0
2017-10-13 13:45:00,29.87,29.87,29.85,29.86,101517.0,24.0488,24.0488,24.0327,24.0407,101517.0
2017-10-13 13:50:00,29.86,29.86,29.82,29.82,29759.0,24.0407,24.0407,24.0085,24.0085,29759.0
2017-10-13 13:55:00,29.82,29.83,29.81,29.82,15081.0,24.0085,24.0166,24.0005,24.0085,15081.0
2017-10-13 14:00:00,29.81,29.83,29.81,29.82,15689.0,24.0005,24.0166,24.0005,24.0085,15689.0
2017-10-13 14:05:00,29.82,29.83,29.82,29.83,6326.0,24.0085,24.0166,24.0085,24.0166,6326.0
2017-10-13 14:10:00,29.82,29.83,29.82,29.83,16901.0,24.0085,24.0166,24.0085,24.0166,16901.0
2017-10-13 14:15:00,29.83,29.83,29.8,29.8,43331.0,24.0166,24.0166,23.9924,23.9924,43331.0
2017-10-13 14:20:00,29.8,29.83,29.79,29.82,40638.0,23.9924,24.0166,23.9843,24.0085,40638.0
2017-10-13 14:25:00,29.82,29.84,29.82,29.83,22438.0,24.0085,24.0246,24.0085,24.0166,22438.0
2017-10-13 14:30:00,29.83,29.84,29.78,29.79,79324.0,24.0166,24.0246,23.9763,23.9843,79324.0
2017-10-13 14:35:00,29.79,29.81,29.78,29.78,42308.0,23.9843,24.0005,23.9763,23.9763,42308.0
2017-10-13 14:40:00,29.78,29.82,29.78,29.8,27395.0,23.9763,24.0085,23.9763,23.9924,27395.0
2017-10-13 14:45:00,29.8,29.82,29.78,29.8,39078.0,23.9924,24.0085,23.9763,23.9924,39078.0
2017-10-13 14:50:00,29.8,29.81,29.78,29.8,26784.0,23.9924,24.0005,23.9763,23.9924,26784.0
2017-10-13 14:55:00,29.81,29.82,29.8,29.81,16052.0,24.0005,24.0085,23.9924,24.0005,16052.0
2017-10-13 15:00:00,29.82,29.83,29.81,29.82,14580.0,24.0085,24.0166,24.0005,24.0085,14580.0
2017-10-13 15:05:00,29.82,29.83,29.81,29.82,26338.0,24.0085,24.0166,24.0005,24.0085,26338.0
2017-10-13 15:10:00,29.83,29.83,29.82,29.82,15768.0,24.0166,24.0166,24.0085,24.0085,15768.0
2017-10-13 15:15:00,29.83,29.83,29.82,29.82,24854.0,24.0166,24.0166,24.0085,24.0085,24854.0
2017-10-13 15:20:00,29.82,29.83,29.82,29.82,26403.0,24.0085,24.0166,24.0085,24.0085,26403.0
2017-10-13 15:25:00,29.82,29.83,29.79,29.8,52839.0,24.0085,24.0166,23.9843,23.9924,52839.0
2017-10-13 15:30:00,29.8,29.81,29.79,29.8,44528.0,23.9924,24.0005,23.9843,23.9924,44528.0
2017-10-13 15:35:00,29.8,29.8,29.79,29.8,29730.0,23.9924,23.9924,23.9843,23.9924,29730.0
2017-10-13 15:40:00,29.8,29.8,29.78,29.79,65133.0,23.9924,23.9924,23.9763,23.9843,65133.0
2017-10-13 15:45:00,29.79,29.79,29.75,29.78,108322.0,23.9843,23.9843,23.9521,23.9763,108322.0
2017-10-13 15:50:00,29.77,29.77,29.73,29.74,126147.0,23.9682,23.9682,23.936,23.9441,126147.0
2017-10-13 15:55:00,29.74,29.75,29.71,29.75,321864.0,23.9441,23.9521,23.9199,23.9521,321864.0
2017-10-16 09:30:00,29.87,29.95,29.79,29.94,85477.0,24.0488,24.1132,23.9843,24.1051,85477.0
2017-10-16 09:35:00,29.95,29.96,29.85,29.85,25543.0,24.1132,24.1212,24.0327,24.0327,25543.0
2017-10-16 09:40:00,29.86,29.87,29.84,29.87,28470.0,24.0407,24.0488,24.0246,24.0488,28470.0
2017-10-16 09:45:00,29.87,29.95,29.86,29.94,48729.0,24.0488,24.1132,24.0407,24.1051,48729.0
2017-10-16 09:50:00,29.94,29.96,29.91,29.92,42695.0,24.1051,24.1212,24.081,24.089,42695.0
2017-10-16 09:55:00,29.92,29.93,29.91,29.93,22476.0,24.089,24.0971,24.081,24.0971,22476.0
2017-10-16 10:00:00,29.93,29.96,29.92,29.96,16775.0,24.0971,24.1212,24.089,24.1212,16775.0
2017-10-16 10:05:00,29.96,29.99,29.94,29.94,31771.0,24.1212,24.1454,24.1051,24.1051,31771.0
2017-10-16 10:10:00,29.94,29.96,29.93,29.94,14632.0,24.1051,24.1212,24.0971,24.1051,14632.0
2017-10-16 10:15:00,29.94,29.95,29.9,29.91,33793.0,24.1051,24.1132,24.0729,24.081,33793.0
2017-10-16 10:20:00,29.91,29.93,29.89,29.9,39046.0,24.081,24.0971,24.0649,24.0729,39046.0
2017-10-16 10:25:00,29.9,29.93,29.9,29.9,31289.0,24.0729,24.0971,24.0729,24.0729,31289.0
2017-10-16 10:30:00,29.91,29.91,29.88,29.91,15189.0,24.081,24.081,24.0568,24.081,15189.0
2017-10-16 10:35:00,29.91,29.93,29.88,29.9,36829.0,24.081,24.0971,24.0568,24.0729,36829.0
2017-10-16 10:40:00,29.9,29.93,29.89,29.92,51071.0,24.0729,24.0971,24.0649,24.089,51071.0
2017-10-16 10:45:00,29.92,29.93,29.9,29.92,21786.0,24.089,24.0971,24.0729,24.089,21786.0
2017-10-16 10:50:00,29.92,29.93,29.91,29.92,42208.0,24.089,24.0971,24.081,24.089,42208.0
2017-10-16 10:55:00,29.92,29.95,29.9,29.94,37099.0,24.089,24.1132,24.0729,24.1051,37099.0
2017-10-16 11:00:00,29.94,29.96,29.92,29.95,32287.0,24.1051,24.1212,24.089,24.1132,32287.0
2017-10-16 11:05:00,29.94,29.96,29.94,29.96,13881.0,24.1051,24.1212,24.1051,24.1212,13881.0
2017-10-16 11:10:00,29.96,29.99,29.95,29.97,43954.0,24.1212,24.1454,24.1132,24.1293,43954.0
2017-10-16 11:15:00,29.97,29.98,29.95,29.97,16643.0,24.1293,24.1373,24.1132,24.1293,16643.0
2017-10-16 11:20:00,29.98,29.99,29.96,29.98,24809.0,24.1373,24.1454,24.1212,24.1373,24809.0
2017-10-16 11:25:00,29.98,29.98,29.94,29.96,35793.0,24.1373,24.1373,24.1051,24.1212,35793.0
2017-10-16 11:30:00,29.97,29.97,29.95,29.97,27174.0,24.1293,24.1293,24.1132,24.1293,27174.0
2017-10-16 11:35:00,29.97,29.97,29.94,29.94,15325.0,24.1293,24.1293,24.1051,24.1051,15325.0
2017-10-16 11:40:00,29.94,29.98,29.94,29.98,21324.0,24.1051,24.1373,24.1051,24.1373,21324.0
2017-10-16 11:45:00,29.98,29.99,29.95,29.98,26481.0,24.1373,24.1454,24.1132,24.1373,26481.0
2017-10-16 11:50:00,29.98,29.99,29.97,29.97,19964.0,24.1373,24.1454,24.1293,24.1293,19964.0
2017-10-16 11:55:00,29.98,29.98,29.95,29.96,17293.0,24.1373,24.1373,24.1132,24.1212,17293.0
2017-10-16 12:00:00,29.96,30.0,29.95,30.0,33343.0,24.1212,24.1534,24.1132,24.1534,33343.0
2017-10-16 12:05:00,29.99,30.0,29.98,29.98,16076.0,24.1454,24.1534,24.1373,24.1373,16076.0
2017-10-16 12:10:00,29.99,30.0,29.97,29.98,34697.0,24.1454,24.1534,24.1293,24.1373,34697.0
2017-10-16 12:15:00,29.98,30.0,29.97,29.99,27528.0,24.1373,24.1534,24.1293,24.1454,27528.0
2017-10-16 12:20:00,30.0,30.03,29.99,30.03,93205.0,24.1534,24.1776,24.1454,24.1776,93205.0
2017-10-16 12:25:00,30.03,30.06,30.02,30.06,50291.0,24.1776,24.2017,24.1695,24.2017,50291.0
2017-10-16 12:30:00,30.06,30.07,30.01,30.02,153853.0,24.2017,24.2098,24.1615,24.1695,153853.0
2017-10-16 12:35:00,30.01,30.01,29.96,29.96,68523.0,24.1615,24.1615,24.1212,24.1212,68523.0
2017-10-16 12:40:00,29.96,29.98,29.93,29.95,33783.0,24.1212,24.1373,24.0971,24.1132,33783.0
2017-10-16 12:45:00,29.96,29.96,29.94,29.96,10858.0,24.1212,24.1212,24.1051,24.1212,10858.0
2017-10-16 12:50:00,29.96,29.98,29.95,29.96,24961.0,24.1212,24.1373,24.1132,24.1212,24961.0
2017-10-16 12:55:00,29.96,29.97,29.94,29.95,27918.0,24.1212,24.1293,24.1051,24.1132,27918.0
2017-10-16 13:00:00,29.95,29.98,29.94,29.96,18228.0,24.1132,24.1373,24.1051,24.1212,18228.0
2017-10-16 13:05:00,29.96,29.99,29.96,29.99,15950.0,24.1212,24.1454,24.1212,24.1454,15950.0
2017-10-16 13:10:00,29.99,30.0,29.96,29.99,35931.0,24.1454,24.1534,24.1212,24.1454,35931.0
2017-10-16 13:15:00,29.98,30.02,29.98,30.01,37090.0,24.1373,24.1695,24.1373,24.1615,37090.0
2017-10-16 13:20:00,30.01,30.02,29.99,30.01,39846.0,24.1615,24.1695,24.1454,24.1615,39846.0
2017-10-16 13:25:00,30.01,30.03,30.0,30.02,21369.0,24.1615,24.1776,24.1534,24.1695,21369.0
2017-10-16 13:30:00,30.02,30.06,30.01,30.06,17763.0,24.1695,24.2017,24.1615,24.2017,17763.0
2017-10-16 13:35:00,30.05,30.06,30.03,30.03,23727.0,24.1937,24.2017,24.1776,24.1776,23727.0
2017-10-16 13:40:00,30.04,30.04,30.03,30.04,19659.0,24.1856,24.1856,24.1776,24.1856,19659.0
2017-10-16 13:45:00,30.04,30.06,30.03,30.05,19017.0,24.1856,24.2017,24.1776,24.1937,19017.0
2017-10-16 13:50:00,30.04,30.06,30.04,30.05,13688.0,24.1856,24.2017,24.1856,24.1937,13688.0
2017-10-16 13:55:00,30.05,30.07,30.03,30.04,25669.0,24.1937,24.2098,24.1776,24.1856,25669.0
2017-10-16 14:00:00,30.04,30.05,30.03,30.04,12199.0,24.1856,24.1937,24.1776,24.1856,12199.0
2017-10-16 14:05:00,30.05,30.05,30.02,30.02,23004.0,24.1937,24.1937,24.1695,24.1695,23004.0
2017-10-16 14:10:00,30.03,30.04,30.0,30.01,24678.0,24.1776,24.1856,24.1534,24.1615,24678.0
2017-10-16 14:15:00,30.01,30.01,30.0,30.01,4705.0,24.1615,24.1615,24.1534,24.1615,4705.0
2017-10-16 14:20:00,30.01,30.02,30.01,30.02,15421.0,24.1615,24.1695,24.1615,24.1695,15421.0
2017-10-16 14:25:00,30.02,30.02,30.01,30.02,19025.0,24.1695,24.1695,24.1615,24.1695,19025.0
2017-10-16 14:30:00,30.01,30.02,29.96,29.97,46494.0,24.1615,24.1695,24.1212,24.1293,46494.0
2017-10-16 14:35:00,29.96,29.97,29.95,29.95,14777.0,24.1212,24.1293,24.1132,24.1132,14777.0
2017-10-16 14:40:00,29.95,29.96,29.95,29.96,15199.0,24.1132,24.1212,24.1132,24.1212,15199.0
2017-10-16 14:45:00,29.96,29.98,29.94,29.97,45927.0,24.1212,24.1373,24.1051,24.1293,45927.0
2017-10-16 14:50:00,29.96,29.98,29.95,29.96,31133.0,24.1212,24.1373,24.1132,24.1212,31133.0
2017-10-16 14:55:00,29.96,29.96,29.95,29.96,33300.0,24.1212,24.1212,24.1132,24.1212,33300.0
2017-10-16 15:00:00,29.95,29.97,29.95,29.96,17534.0,24.1132,24.1293,24.1132,24.1212,17534.0
2017-10-16 15:05:00,29.97,29.99,29.96,29.96,54374.0,24.1293,24.1454,24.1212,24.1212,54374.0
2017-10-16 15:10:00,29.96,29.97,29.96,29.96,21189.0,24.1212,24.1293,24.1212,24.1212,21189.0
2017-10-16 15:15:00,29.96,29.97,29.95,29.95,24549.0,24.1212,24.1293,24.1132,24.1132,24549.0
2017-10-16 15:20:00,29.95,29.96,29.93,29.94,30907.0,24.1132,24.1212,24.0971,24.1051,30907.0
2017-10-16 15:25:00,29.94,29.95,29.93,29.95,23884.0,24.1051,24.1132,24.0971,24.1132,23884.0
2017-10-16 15:30:00,29.95,29.95,29.93,29.93,38106.0,24.1132,24.1132,24.0971,24.0971,38106.0
2017-10-16 15:35:00,29.93,29.94,29.91,29.91,128145.0,24.0971,24.1051,24.081,24.081,128145.0
2017-10-16 15:40:00,29.92,29.92,29.86,29.86,54655.0,24.089,24.089,24.0407,24.0407,54655.0
2017-10-16 15:45:00,29.86,29.88,29.86,29.86,102588.0,24.0407,24.0568,24.0407,24.0407,102588.0
2017-10-16 15:50:00,29.87,29.88,29.86,29.88,74623.0,24.0488,24.0568,24.0407,24.0568,74623.0
2017-10-16 15:55:00,29.88,29.89,29.87,29.88,205347.0,24.0568,24.0649,24.0488,24.0568,205347.0
2017-10-17 09:30:00,29.78,29.8,29.67,29.77,140582.0,23.9763,23.9924,23.8877,23.9682,140582.0
2017-10-17 09:35:00,29.77,29.8,29.72,29.79,98976.0,23.9682,23.9924,23.928,23.9843,98976.0
2017-10-17 09:40:00,29.78,29.79,29.73,29.75,124466.0,23.9763,23.9843,23.936,23.9521,124466.0
2017-10-17 09:45:00,29.75,29.76,29.74,29.74,59721.0,23.9521,23.9602,23.9441,23.9441,59721.0
2017-10-17 09:50:00,29.74,29.75,29.7,29.71,69256.0,23.9441,23.9521,23.9119,23.9199,69256.0
2017-10-17 09:55:00,29.71,29.73,29.71,29.72,23749.0,23.9199,23.936,23.9199,23.928,23749.0
2017-10-17 10:00:00,29.72,29.74,29.7,29.73,60728.0,23.928,23.9441,23.9119,23.936,60728.0
2017-10-17 10:05:00,29.73,29.75,29.71,29.73,32941.0,23.936,23.9521,23.9199,23.936,32941.0
2017-10-17 10:10:00,29.73,29.74,29.71,29.72,34071.0,23.936,23.9441,23.9199,23.928,34071.0
2017-10-17 10:15:00,29.72,29.73,29.72,29.72,37200.0,23.928,23.936,23.928,23.928,37200.0
2017-10-17 10:20:00,29.73,29.73,29.72,29.72,27002.0,23.936,23.936,23.928,23.928,27002.0
2017-10-17 10:25:00,29.73,29.73,29.68,29.69,54669.0,23.936,23.936,23.8958,23.9038,54669.0
2017-10-17 10:30:00,29.69,29.71,29.68,29.71,57009.0,23.9038,23.9199,23.8958,23.9199,57009.0
2017-10-17 10:35:00,29.71,29.71,29.69,29.71,16133.0,23.9199,23.9199,23.9038,23.9199,16133.0
2017-10-17 10:40:00,29.7,29.71,29.68,29.7,73793.0,23.9119,23.9199,23.8958,23.9119,73793.0
2017-10-17 10:45:00,29.7,29.71,29.68,29.69,41905.0,23.9119,23.9199,23.8958,23.9038,41905.0
2017-10-17 10:50:00,29.7,29.71,29.69,29.7,47021.0,23.9119,23.9199,23.9038,23.9119,47021.0
2017-10-17 10:55:00,29.7,29.73,29.69,29.72,22372.0,23.9119,23.936,23.9038,23.928,22372.0
2017-10-17 11:00:00,29.72,29.73,29.7,29.7,18153.0,23.928,23.936,23.9119,23.9119,18153.0
2017-10-17 11:05:00,29.71,29.73,29.7,29.71,27741.0,23.9199,23.936,23.9119,23.9199,27741.0
2017-10-17 11:10:00,29.71,29.73,29.7,29.71,35355.0,23.9199,23.936,23.9119,23.9199,35355.0
2017-10-17 11:15:00,29.71,29.73,29.7,29.71,21637.0,23.9199,23.936,23.9119,23.9199,21637.0
2017-10-17 11:20:00,29.72,29.72,29.7,29.71,24504.0,23.928,23.928,23.9119,23.9199,24504.0
2017-10-17 11:25:00,29.7,29.72,29.7,29.71,113028.0,23.9119,23.928,23.9119,23.9199,113028.0
2017-10-17 11:30:00,29.71,29.73,29.7,29.71,67050.0,23.9199,23.936,23.9119,23.9199,67050.0
2017-10-17 11:35:00,29.72,29.72,29.71,29.71,6048.0,23.928,23.928,23.9199,23.9199,6048.0
2017-10-17 11:40:00,29.71,29.75,29.71,29.74,59636.0,23.9199,23.9521,23.9199,23.9441,59636.0
2017-10-17 11:45:00,29.74,29.75,29.73,29.74,36802.0,23.9441,23.9521,23.936,23.9441,36802.0
2017-10-17 11:50:00,29.75,29.75,29.74,29.74,20169.0,23.9521,23.9521,23.9441,23.9441,20169.0
2017-10-17 11:55:00,29.75,29.77,29.73,29.77,45781.0,23.9521,23.9682,23.936,23.9682,45781.0
2017-10-17 12:00:00,29.77,29.77,29.74,29.77,28920.0,23.9682,23.9682,23.9441,23.9682,28920.0
2017-10-17 12:05:00,29.77,29.77,29.75,29.76,64061.0,23.9682,23.9682,23.9521,23.9602,64061.0
2017-10-17 12:10:00,29.75,29.76,29.73,29.75,47320.0,23.9521,23.9602,23.936,23.9521,47320.0
2017-10-17 12:15:00,29.74,29.75,29.74,29.75,3902.0,23.9441,23.9521,23.9441,23.9521,3902.0
2017-10-17 12:20:00,29.74,29.75,29.72,29.74,36739.0,23.9441,23.9521,23.928,23.9441,36739.0
2017-10-17 12:25:00,29.74,29.74,29.72,29.72,30392.0,23.9441,23.9441,23.928,23.928,30392.0
2017-10-17 12:30:00,29.72,29.73,29.7,29.71,55457.0,23.928,23.936,23.9119,23.9199,55457.0
2017-10-17 12:35:00,29.71,29.71,29.69,29.69,19880.0,23.9199,23.9199,23.9038,23.9038,19880.0
2017-10-17 12:40:00,29.69,29.7,29.69,29.7,10096.0,23.9038,23.9119,23.9038,23.9119,10096.0
2017-10-17 12:45:00,29.69,29.7,29.68,29.7,63036.0,23.9038,23.9119,23.8958,23.9119,63036.0
2017-10-17 12:50:00,29.7,29.71,29.66,29.69,97929.0,23.9119,23.9199,23.8797,23.9038,97929.0
2017-10-17 12:55:00,29.69,29.71,29.68,29.7,22192.0,23.9038,23.9199,23.8958,23.9119,22192.0
2017-10-17 13:00:00,29.7,29.7,29.68,29.69,25569.0,23.9119,23.9119,23.8958,23.9038,25569.0
2017-10-17 13:05:00,29.69,29.69,29.65,29.66,21226.0,23.9038,23.9038,23.8716,23.8797,21226.0
2017-10-17 13:10:00,29.66,29.68,29.65,29.68,23137.0,23.8797,23.8958,23.8716,23.8958,23137.0
2017-10-17 13:15:00,29.68,29.7,29.67,29.7,18991.0,23.8958,23.9119,23.8877,23.9119,18991.0
2017-10-17 13:20:00,29.7,29.7,29.68,29.69,25251.0,23.9119,23.9119,23.8958,23.9038,25251.0
2017-10-17 13:25:00,29.69,29.7,29.67,29.67,13036.0,23.9038,23.9119,23.8877,23.8877,13036.0
2017-10-17 13:30:00,29.67,29.68,29.67,29.67,7923.0,23.8877,23.8958,23.8877,23.8877,7923.0
2017-10-17 13:35:00,29.67,29.69,29.66,29.68,41726.0,23.8877,23.9038,23.8797,23.8958,41726.0
2017-10-17 13:40:00,29.68,29.69,29.67,29.68,12661.0,23.8958,23.9038,23.8877,23.8958,12661.0
2017-10-17 13:45:00,29.69,29.7,29.67,29.7,50921.0,23.9038,23.9119,23.8877,23.9119,50921.0
2017-10-17 13:50:00,29.7,29.7,29.69,29.7,8298.0,23.9119,23.9119,23.9038,23.9119,8298.0
2017-10-17 13:55:00,29.69,29.71,29.69,29.71,20770.0,23.9038,23.9199,23.9038,23.9199,20770.0
2017-10-17 14:00:00,29.71,29.73,29.7,29.73,32472.0,23.9199,23.936,23.9119,23.936,32472.0
2017-10-17 14:05:00,29.73,29.73,29.72,29.72,12544.0,23.936,23.936,23.928,23.928,12544.0
2017-10-17 14:10:00,29.72,29.73,29.72,29.72,10300.0,23.928,23.936,23.928,23.928,10300.0
2017-10-17 14:15:00,29.73,29.73,29.72,29.73,29961.0,23.936,23.936,23.928,23.936,29961.0
2017-10-17 14:20:00,29.73,29.73,29.71,29.71,39577.0,23.936,23.936,23.9199,23.9199,39577.0
2017-10-17 14:25:00,29.71,29.73,29.7,29.73,52944.0,23.9199,23.936,23.9119,23.936,52944.0
2017-10-17 14:30:00,29.73,29.73,29.72,29.73,24347.0,23.936,23.936,23.928,23.936,24347.0
2017-10-17 14:35:00,29.72,29.73,29.7,29.72,59542.0,23.928,23.936,23.9119,23.928,59542.0
2017-10-17 14:40:00,29.73,29.73,29.71,29.71,40037.0,23.936,23.936,23.9199,23.9199,40037.0
2017-10-17 14:45:00,29.71,29.72,29.7,29.71,19960.0,23.9199,23.928,23.9119,23.9199,19960.0
2017-10-17 14:50:00,29.7,29.71,29.7,29.71,32672.0,23.9119,23.9199,23.9119,23.9199,32672.0
2017-10-17 14:55:00,29.71,29.71,29.69,29.71,37765.0,23.9199,23.9199,23.9038,23.9199,37765.0
2017-10-17 15:00:00,29.7,29.71,29.7,29.71,17038.0,23.9119,23.9199,23.9119,23.9199,17038.0
2017-10-17 15:05:00,29.7,29.72,29.7,29.71,32918.0,23.9119,23.928,23.9119,23.9199,32918.0
2017-10-17 15:10:00,29.71,29.72,29.71,29.71,16673.0,23.9199,23.928,23.9199,23.9199,16673.0
2017-10-17 15:15:00,29.71,29.72,29.68,29.69,34977.0,23.9199,23.928,23.8958,23.9038,34977.0
2017-10-17 15:20:00,29.68,29.71,29.68,29.69,34421.0,23.8958,23.9199,23.8958,23.9038,34421.0
2017-10-17 15:25:00,29.69,29.7,29.68,29.7,22438.0,23.9038,23.9119,23.8958,23.9119,22438.0
2017-10-17 15:30:00,29.7,29.71,29.68,29.68,57753.0,23.9119,23.9199,23.8958,23.8958,57753.0
2017-10-17 15:35:00,29.69,29.69,29.68,29.69,37769.0,23.9038,23.9038,23.8958,23.9038,37769.0
2017-10-17 15:40:00,29.69,29.7,29.68,29.69,34743.0,23.9038,23.9119,23.8958,23.9038,34743.0
2017-10-17 15:45:00,29.69,29.7,29.67,29.69,77356.0,23.9038,23.9119,23.8877,23.9038,77356.0
2017-10-17 15:50:00,29.69,29.7,29.69,29.7,50083.0,23.9038,23.9119,23.9038,23.9119,50083.0
2017-10-17 15:55:00,29.7,29.7,29.67,29.68,196167.0,23.9119,23.9119,23.8877,23.8958,196167.0
2017-10-18 09:30:00,29.74,29.74,29.66,29.72,124921.0,23.9441,23.9441,23.8797,23.928,124921.0
2017-10-18 09:35:00,29.72,29.76,29.69,29.76,174121.0,23.928,23.9602,23.9038,23.9602,174121.0
2017-10-18 09:40:00,29.76,29.78,29.74,29.78,168603.0,23.9602,23.9763,23.9441,23.9763,168603.0
2017-10-18 09:45:00,29.78,29.79,29.74,29.79,153112.0,23.9763,23.9843,23.9441,23.9843,153112.0
2017-10-18 09:50:00,29.79,29.8,29.77,29.8,50719.0,23.9843,23.9924,23.9682,23.9924,50719.0
2017-10-18 09:55:00,29.8,29.8,29.77,29.78,46833.0,23.9924,23.9924,23.9682,23.9763,46833.0
2017-10-18 10:00:00,29.78,29.79,29.77,29.79,25993.0,23.9763,23.9843,23.9682,23.9843,25993.0
2017-10-18 10:05:00,29.79,29.8,29.76,29.8,24448.0,23.9843,23.9924,23.9602,23.9924,24448.0
2017-10-18 10:10:00,29.8,29.81,29.78,29.8,41295.0,23.9924,24.0005,23.9763,23.9924,41295.0
2017-10-18 10:15:00,29.8,29.81,29.79,29.81,38430.0,23.9924,24.0005,23.9843,24.0005,38430.0
2017-10-18 10:20:00,29.8,29.81,29.8,29.81,9259.0,23.9924,24.0005,23.9924,24.0005,9259.0
2017-10-18 10:25:00,29.8,29.86,29.8,29.86,71631.0,23.9924,24.0407,23.9924,24.0407,71631.0
2017-10-18 10:30:00,29.86,29.89,29.84,29.85,29305.0,24.0407,24.0649,24.0246,24.0327,29305.0
2017-10-18 10:35:00,29.85,29.85,29.82,29.83,30253.0,24.0327,24.0327,24.0085,24.0166,30253.0
2017-10-18 10:40:00,29.83,29.85,29.82,29.85,14364.0,24.0166,24.0327,24.0085,24.0327,14364.0
2017-10-18 10:45:00,29.85,29.86,29.85,29.85,32204.0,24.0327,24.0407,24.0327,24.0327,32204.0
2017-10-18 10:50:00,29.85,29.91,29.85,29.91,34450.0,24.0327,24.081,24.0327,24.081,34450.0
2017-10-18 10:55:00,29.91,29.94,29.9,29.91,65996.0,24.081,24.1051,24.0729,24.081,65996.0
2017-10-18 11:00:00,29.92,29.94,29.91,29.93,16633.0,24.089,24.1051,24.081,24.0971,16633.0
2017-10-18 11:05:00,29.94,29.94,29.92,29.93,30477.0,24.1051,24.1051,24.089,24.0971,30477.0
2017-10-18 11:10:00,29.92,29.93,29.9,29.9,23455.0,24.089,24.0971,24.0729,24.0729,23455.0
2017-10-18 11:15:00,29.9,29.91,29.87,29.88,42721.0,24.0729,24.081,24.0488,24.0568,42721.0
2017-10-18 11:20:00,29.87,29.89,29.87,29.89,11724.0,24.0488,24.0649,24.0488,24.0649,11724.0
2017-10-18 11:25:00,29.89,29.9,29.86,29.86,25149.0,24.0649,24.0729,24.0407,24.0407,25149.0
2017-10-18 11:30:00,29.86,29.88,29.85,29.87,19282.0,24.0407,24.0568,24.0327,24.0488,19282.0
2017-10-18 11:35:00,29.87,29.88,29.86,29.87,10073.0,24.0488,24.0568,24.0407,24.0488,10073.0
2017-10-18 11:40:00,29.87,29.88,29.86,29.87,16747.0,24.0488,24.0568,24.0407,24.0488,16747.0
2017-10-18 11:45:00,29.88,29.88,29.87,29.88,8288.0,24.0568,24.0568,24.0488,24.0568,8288.0
2017-10-18 11:50:00,29.88,29.9,29.87,29.9,20123.0,24.0568,24.0729,24.0488,24.0729,20123.0
2017-10-18 11:55:00,29.9,29.9,29.88,29.89,19739.0,24.0729,24.0729,24.0568,24.0649,19739.0
2017-10-18 12:00:00,29.89,29.9,29.87,29.88,24419.0,24.0649,24.0729,24.0488,24.0568,24419.0
2017-10-18 12:05:00,29.89,29.9,29.89,29.89,6003.0,24.0649,24.0729,24.0649,24.0649,6003.0
2017-10-18 12:10:00,29.9,29.93,29.89,29.92,32151.0,24.0729,24.0971,24.0649,24.089,32151.0
2017-10-18 12:15:00,29.93,29.94,29.92,29.93,39492.0,24.0971,24.1051,24.089,24.0971,39492.0
2017-10-18 12:20:00,29.93,29.94,29.92,29.92,18916.0,24.0971,24.1051,24.089,24.089,18916.0
2017-10-18 12:25:00,29.93,29.94,29.92,29.92,9073.0,24.0971,24.1051,24.089,24.089,9073.0
2017-10-18 12:30:00,29.93,29.94,29.92,29.92,12394.0,24.0971,24.1051,24.089,24.089,12394.0
2017-10-18 12:35:00,29.92,29.94,29.91,29.94,13497.0,24.089,24.1051,24.081,24.1051,13497.0
2017-10-18 12:40:00,29.93,29.94,29.93,29.94,14209.0,24.0971,24.1051,24.0971,24.1051,14209.0
2017-10-18 12:45:00,29.94,29.95,29.93,29.95,23479.0,24.1051,24.1132,24.0971,24.1132,23479.0
2017-10-18 12:50:00,29.95,29.95,29.94,29.95,18000.0,24.1132,24.1132,24.1051,24.1132,18000.0
2017-10-18 12:55:00,29.95,29.95,29.94,29.95,5925.0,24.1132,24.1132,24.1051,24.1132,5925.0
2017-10-18 13:00:00,29.95,29.95,29.93,29.94,18501.0,24.1132,24.1132,24.0971,24.1051,18501.0
2017-10-18 13:05:00,29.94,29.94,29.9,29.9,45066.0,24.1051,24.1051,24.0729,24.0729,45066.0
2017-10-18 13:10:00,29.9,29.91,29.88,29.88,52702.0,24.0729,24.081,24.0568,24.0568,52702.0
2017-10-18 13:15:00,29.88,29.89,29.86,29.88,15830.0,24.0568,24.0649,24.0407,24.0568,15830.0
2017-10-18 13:20:00,29.88,29.89,29.88,29.88,17705.0,24.0568,24.0649,24.0568,24.0568,17705.0
2017-10-18 13:25:00,29.89,29.89,29.88,29.89,13512.0,24.0649,24.0649,24.0568,24.0649,13512.0
2017-10-18 13:30:00,29.89,29.9,29.88,29.9,25302.0,24.0649,24.0729,24.0568,24.0729,25302.0
2017-10-18 13:35:00,29.89,29.91,29.89,29.91,10507.0,24.0649,24.081,24.0649,24.081,10507.0
2017-10-18 13:40:00,29.9,29.93,29.9,29.92,14660.0,24.0729,24.0971,24.0729,24.089,14660.0
2017-10-18 13:45:00,29.92,29.94,29.92,29.92,13627.0,24.089,24.1051,24.089,24.089,13627.0
2017-10-18 13:50:00,29.92,29.93,29.92,29.92,6289.0,24.089,24.0971,24.089,24.089,6289.0
2017-10-18 13:55:00,29.93,29.93,29.92,29.92,8559.0,24.0971,24.0971,24.089,24.089,8559.0
2017-10-18 14:00:00,29.92,29.93,29.91,29.92,15862.0,24.089,24.0971,24.081,24.089,15862.0
2017-10-18 14:05:00,29.92,29.94,29.92,29.94,10210.0,24.089,24.1051,24.089,24.1051,10210.0
2017-10-18 14:10:00,29.94,29.94,29.92,29.93,14263.0,24.1051,24.1051,24.089,24.0971,14263.0
2017-10-18 14:15:00,29.93,29.94,29.92,29.92,12657.0,24.0971,24.1051,24.089,24.089,12657.0
2017-10-18 14:20:00,29.92,29.92,29.9,29.91,16144.0,24.089,24.089,24.0729,24.081,16144.0
2017-10-18 14:25:00,29.92,29.92,29.89,29.89,26868.0,24.089,24.089,24.0649,24.0649,26868.0
2017-10-18 14:30:00,29.89,29.9,29.88,29.89,12657.0,24.0649,24.0729,24.0568,24.0649,12657.0
2017-10-18 14:35:00,29.88,29.9,29.87,29.9,28305.0,24.0568,24.0729,24.0488,24.0729,28305.0
2017-10-18 14:40:00,29.9,29.93,29.89,29.92,28958.0,24.0729,24.0971,24.0649,24.089,28958.0
2017-10-18 14:45:00,29.93,29.93,29.91,29.91,34019.0,24.0971,24.0971,24.081,24.081,34019.0
2017-10-18 14:50:00,29.91,29.91,29.89,29.9,18779.0,24.081,24.081,24.0649,24.0729,18779.0
2017-10-18 14:55:00,29.89,29.9,29.89,29.89,9653.0,24.0649,24.0729,24.0649,24.0649,9653.0
2017-10-18 15:00:00,29.9,29.9,29.88,29.89,33409.0,24.0729,24.0729,24.0568,24.0649,33409.0
2017-10-18 15:05:00,29.9,29.9,29.88,29.88,22207.0,24.0729,24.0729,24.0568,24.0568,22207.0
2017-10-18 15:10:00,29.89,29.91,29.87,29.91,43858.0,24.0649,24.081,24.0488,24.081,43858.0
2017-10-18 15:15:00,29.91,29.93,29.9,29.92,29057.0,24.081,24.0971,24.0729,24.089,29057.0
2017-10-18 15:20:00,29.93,29.96,29.92,29.96,51007.0,24.0971,24.1212,24.089,24.1212,51007.0
2017-10-18 15:25:00,29.96,29.97,29.95,29.96,58881.0,24.1212,24.1293,24.1132,24.1212,58881.0
2017-10-18 15:30:00,29.96,29.96,29.95,29.96,59603.0,24.1212,24.1212,24.1132,24.1212,59603.0
2017-10-18 15:35:00,29.96,29.96,29.95,29.96,55971.0,24.1212,24.1212,24.1132,24.1212,55971.0
2017-10-18 15:40:00,29.96,29.97,29.94,29.94,103630.0,24.1212,24.1293,24.1051,24.1051,103630.0
2017-10-18 15:45:00,29.94,29.95,29.93,29.93,129224.0,24.1051,24.1132,24.0971,24.0971,129224.0
2017-10-18 15:50:00,29.93,29.96,29.9,29.94,332322.0,24.0971,24.1212,24.0729,24.1051,332322.0
2017-10-18 15:55:00,29.94,29.95,29.92,29.93,210800.0,24.1051,24.1132,24.089,24.0971,210800.0
2017-10-19 09:30:00,29.8,29.87,29.77,29.87,105816.0,23.9924,24.0488,23.9682,24.0488,105816.0
2017-10-19 09:35:00,29.88,29.89,29.78,29.78,69494.0,24.0568,24.0649,23.9763,23.9763,69494.0
2017-10-19 09:40:00,29.79,29.79,29.7,29.73,55792.0,23.9843,23.9843,23.9119,23.936,55792.0
2017-10-19 09:45:00,29.73,29.75,29.71,29.74,53916.0,23.936,23.9521,23.9199,23.9441,53916.0
2017-10-19 09:50:00,29.75,29.82,29.74,29.79,41848.0,23.9521,24.0085,23.9441,23.9843,41848.0
2017-10-19 09:55:00,29.79,29.82,29.79,29.79,21787.0,23.9843,24.0085,23.9843,23.9843,21787.0
2017-10-19 10:00:00,29.8,29.8,29.74,29.76,86028.0,23.9924,23.9924,23.9441,23.9602,86028.0
2017-10-19 10:05:00,29.76,29.81,29.75,29.77,87402.0,23.9602,24.0005,23.9521,23.9682,87402.0
2017-10-19 10:10:00,29.77,29.8,29.75,29.8,36972.0,23.9682,23.9924,23.9521,23.9924,36972.0
2017-10-19 10:15:00,29.79,29.86,29.79,29.85,29269.0,23.9843,24.0407,23.9843,24.0327,29269.0
2017-10-19 10:20:00,29.85,29.89,29.84,29.88,17006.0,24.0327,24.0649,24.0246,24.0568,17006.0
2017-10-19 10:25:00,29.88,29.9,29.88,29.9,24939.0,24.0568,24.0729,24.0568,24.0729,24939.0
2017-10-19 10:30:00,29.9,29.92,29.89,29.92,31586.0,24.0729,24.089,24.0649,24.089,31586.0
2017-10-19 10:35:00,29.92,29.95,29.9,29.91,96378.0,24.089,24.1132,24.0729,24.081,96378.0
2017-10-19 10:40:00,29.91,29.94,29.9,29.94,24973.0,24.081,24.1051,24.0729,24.1051,24973.0
2017-10-19 10:45:00,29.93,29.95,29.92,29.95,26767.0,24.0971,24.1132,24.089,24.1132,26767.0
2017-10-19 10:50:00,29.95,30.0,29.94,30.0,29200.0,24.1132,24.1534,24.1051,24.1534,29200.0
2017-10-19 10:55:00,29.99,30.02,29.98,29.98,83058.0,24.1454,24.1695,24.1373,24.1373,83058.0
2017-10-19 11:00:00,29.99,29.99,29.98,29.98,14975.0,24.1454,24.1454,24.1373,24.1373,14975.0
2017-10-19 11:05:00,29.99,30.0,29.98,29.99,22519.0,24.1454,24.1534,24.1373,24.1454,22519.0
2017-10-19 11:10:00,29.98,30.0,29.98,30.0,20337.0,24.1373,24.1534,24.1373,24.1534,20337.0
2017-10-19 11:15:00,30.0,30.02,29.98,30.02,21516.0,24.1534,24.1695,24.1373,24.1695,21516.0
2017-10-19 11:20:00,30.02,30.04,30.01,30.04,28888.0,24.1695,24.1856,24.1615,24.1856,28888.0
2017-10-19 11:25:00,30.03,30.04,30.01,30.02,29492.0,24.1776,24.1856,24.1615,24.1695,29492.0
2017-10-19 11:30:00,30.02,30.03,30.01,30.03,16881.0,24.1695,24.1776,24.1615,24.1776,16881.0
2017-10-19 11:35:00,30.03,30.04,29.99,29.99,29344.0,24.1776,24.1856,24.1454,24.1454,29344.0
2017-10-19 11:40:00,30.0,30.0,29.96,29.96,14163.0,24.1534,24.1534,24.1212,24.1212,14163.0
2017-10-19 11:45:00,29.96,29.97,29.93,29.94,28005.0,24.1212,24.1293,24.0971,24.1051,28005.0
2017-10-19 11:50:00,29.93,29.94,29.91,29.93,64984.0,24.0971,24.1051,24.081,24.0971,64984.0
2017-10-19 11:55:00,29.93,29.96,29.92,29.94,44907.0,24.0971,24.1212,24.089,24.1051,44907.0
2017-10-19 12:00:00,29.95,29.95,29.93,29.94,10162.0,24.1132,24.1132,24.0971,24.1051,10162.0
2017-10-19 12:05:00,29.94,29.95,29.93,29.94,19852.0,24.1051,24.1132,24.0971,24.1051,19852.0
2017-10-19 12:10:00,29.93,29.95,29.92,29.94,20389.0,24.0971,24.1132,24.089,24.1051,20389.0
2017-10-19 12:15:00,29.94,29.95,29.93,29.95,9261.0,24.1051,24.1132,24.0971,24.1132,9261.0
2017-10-19 12:20:00,29.95,29.95,29.94,29.95,6400.0,24.1132,24.1132,24.1051,24.1132,6400.0
2017-10-19 12:25:00,29.95,29.95,29.94,29.94,9103.0,24.1132,24.1132,24.1051,24.1051,9103.0
2017-10-19 12:30:00,29.95,29.95,29.94,29.95,8785.0,24.1132,24.1132,24.1051,24.1132,8785.0
2017-10-19 12:35:00,29.95,29.95,29.91,29.92,28201.0,24.1132,24.1132,24.081,24.089,28201.0
2017-10-19 12:40:00,29.92,29.93,29.92,29.92,11149.0,24.089,24.0971,24.089,24.089,11149.0
2017-10-19 12:45:00,29.92,29.94,29.92,29.92,14204.0,24.089,24.1051,24.089,24.089,14204.0
2017-10-19 12:50:00,29.93,29.94,29.91,29.93,20154.0,24.0971,24.1051,24.081,24.0971,20154.0
2017-10-19 12:55:00,29.93,29.94,29.92,29.94,18321.0,24.0971,24.1051,24.089,24.1051,18321.0
2017-10-19 13:00:00,29.94,29.96,29.93,29.95,31874.0,24.1051,24.1212,24.0971,24.1132,31874.0
2017-10-19 13:05:00,29.95,29.96,29.93,29.94,18771.0,24.1132,24.1212,24.0971,24.1051,18771.0
2017-10-19 13:10:00,29.94,29.95,29.93,29.93,14871.0,24.1051,24.1132,24.0971,24.0971,14871.0
2017-10-19 13:15:00,29.93,29.94,29.93,29.94,7830.0,24.0971,24.1051,24.0971,24.1051,7830.0
2017-10-19 13:20:00,29.94,29.95,29.92,29.93,26399.0,24.1051,24.1132,24.089,24.0971,26399.0
2017-10-19 13:25:00,29.94,29.96,29.93,29.94,24509.0,24.1051,24.1212,24.0971,24.1051,24509.0
2017-10-19 13:30:00,29.95,29.96,29.94,29.95,19538.0,24.1132,24.1212,24.1051,24.1132,19538.0
2017-10-19 13:35:00,29.95,29.98,29.94,29.98,19803.0,24.1132,24.1373,24.1051,24.1373,19803.0
2017-10-19 13:40:00,29.98,30.0,29.97,30.0,11057.0,24.1373,24.1534,24.1293,24.1534,11057.0
2017-10-19 13:45:00,30.0,30.01,29.98,30.01,45254.0,24.1534,24.1615,24.1373,24.1615,45254.0
2017-10-19 13:50:00,30.0,30.01,29.99,30.0,26364.0,24.1534,24.1615,24.1454,24.1534,26364.0
2017-10-19 13:55:00,30.0,30.01,30.0,30.0,11537.0,24.1534,24.1615,24.1534,24.1534,11537.0
2017-10-19 14:00:00,30.01,30.02,30.0,30.0,18254.0,24.1615,24.1695,24.1534,24.1534,18254.0
2017-10-19 14:05:00,30.01,30.01,30.0,30.01,14682.0,24.1615,24.1615,24.1534,24.1615,14682.0
2017-10-19 14:10:00,30.01,30.02,29.98,30.0,28601.0,24.1615,24.1695,24.1373,24.1534,28601.0
2017-10-19 14:15:00,30.0,30.0,29.96,29.97,24109.0,24.1534,24.1534,24.1212,24.1293,24109.0
2017-10-19 14:20:00,29.97,29.97,29.95,29.95,19237.0,24.1293,24.1293,24.1132,24.1132,19237.0
2017-10-19 14:25:00,29.95,29.96,29.94,29.95,16899.0,24.1132,24.1212,24.1051,24.1132,16899.0
2017-10-19 14:30:00,29.95,29.98,29.95,29.97,28330.0,24.1132,24.1373,24.1132,24.1293,28330.0
2017-10-19 14:35:00,29.98,29.99,29.97,29.98,34945.0,24.1373,24.1454,24.1293,24.1373,34945.0
2017-10-19 14:40:00,29.98,30.0,29.98,29.99,23442.0,24.1373,24.1534,24.1373,24.1454,23442.0
2017-10-19 14:45:00,29.99,29.99,29.97,29.97,13261.0,24.1454,24.1454,24.1293,24.1293,13261.0
2017-10-19 14:50:00,29.97,29.98,29.96,29.97,30455.0,24.1293,24.1373,24.1212,24.1293,30455.0
2017-10-19 14:55:00,29.97,29.98,29.96,29.97,25663.0,24.1293,24.1373,24.1212,24.1293,25663.0
2017-10-19 15:00:00,29.97,29.99,29.97,29.98,27550.0,24.1293,24.1454,24.1293,24.1373,27550.0
2017-10-19 15:05:00,29.98,29.98,29.97,29.98,21231.0,24.1373,24.1373,24.1293,24.1373,21231.0
2017-10-19 15:10:00,29.98,29.98,29.97,29.98,18133.0,24.1373,24.1373,24.1293,24.1373,18133.0
2017-10-19 15:15:00,29.98,29.99,29.97,29.97,31644.0,24.1373,24.1454,24.1293,24.1293,31644.0
2017-10-19 15:20:00,29.97,29.98,29.96,29.96,23750.0,24.1293,24.1373,24.1212,24.1212,23750.0
2017-10-19 15:25:00,29.96,29.97,29.96,29.96,20968.0,24.1212,24.1293,24.1212,24.1212,20968.0
2017-10-19 15:30:00,29.96,29.98,29.95,29.96,128991.0,24.1212,24.1373,24.1132,24.1212,128991.0
2017-10-19 15:35:00,29.96,30.0,29.96,29.99,73371.0,24.1212,24.1534,24.1212,24.1454,73371.0
2017-10-19 15:40:00,29.99,29.99,29.96,29.96,54966.0,24.1454,24.1454,24.1212,24.1212,54966.0
2017-10-19 15:45:00,29.97,30.02,29.96,30.02,140860.0,24.1293,24.1695,24.1212,24.1695,140860.0
2017-10-19 15:50:00,30.02,30.03,30.01,30.03,83921.0,24.1695,24.1776,24.1615,24.1776,83921.0
2017-10-19 15:55:00,30.03,30.07,30.02,30.06,325649.0,24.1776,24.2098,24.1695,24.2017,325649.0
2017-10-20 09:30:00,30.17,30.23,30.15,30.16,360453.0,24.2903,24.3386,24.2742,24.2822,360453.0
2017-10-20 09:35:00,30.16,30.21,30.15,30.18,156213.0,24.2822,24.3225,24.2742,24.2983,156213.0
2017-10-20 09:40:00,30.19,30.2,30.11,30.11,111715.0,24.3064,24.3144,24.242,24.242,111715.0
2017-10-20 09:45:00,30.12,30.23,30.11,30.23,88422.0,24.25,24.3386,24.242,24.3386,88422.0
2017-10-20 09:50:00,30.24,30.29,30.22,30.28,46539.0,24.3466,24.3869,24.3305,24.3789,46539.0
2017-10-20 09:55:00,30.29,30.3,30.26,30.3,54638.0,24.3869,24.395,24.3628,24.395,54638.0
2017-10-20 10:00:00,30.3,30.37,30.3,30.35,139925.0,24.395,24.4513,24.395,24.4352,139925.0
2017-10-20 10:05:00,30.34,30.38,30.31,30.34,115191.0,24.4272,24.4594,24.403,24.4272,115191.0
2017-10-20 10:10:00,30.33,30.35,30.24,30.24,79547.0,24.4191,24.4352,24.3466,24.3466,79547.0
2017-10-20 10:15:00,30.25,30.25,30.14,30.17,110713.0,24.3547,24.3547,24.2661,24.2903,110713.0
2017-10-20 10:20:00,30.18,30.19,30.16,30.19,68992.0,24.2983,24.3064,24.2822,24.3064,68992.0
2017-10-20 10:25:00,30.19,30.2,30.16,30.19,74281.0,24.3064,24.3144,24.2822,24.3064,74281.0
2017-10-20 10:30:00,30.19,30.19,30.13,30.18,40140.0,24.3064,24.3064,24.2581,24.2983,40140.0
2017-10-20 10:35:00,30.18,30.21,30.15,30.15,142144.0,24.2983,24.3225,24.2742,24.2742,142144.0
2017-10-20 10:40:00,30.15,30.16,30.13,30.15,78820.0,24.2742,24.2822,24.2581,24.2742,78820.0
2017-10-20 10:45:00,30.15,30.15,30.14,30.15,33361.0,24.2742,24.2742,24.2661,24.2742,33361.0
2017-10-20 10:50:00,30.14,30.17,30.11,30.13,236072.0,24.2661,24.2903,24.242,24.2581,236072.0
2017-10-20 10:55:00,30.13,30.13,30.1,30.11,138577.0,24.2581,24.2581,24.2339,24.242,138577.0
2017-10-20 11:00:00,30.11,30.14,30.11,30.13,50420.0,24.242,24.2661,24.242,24.2581,50420.0
2017-10-20 11:05:00,30.12,30.13,30.11,30.11,59152.0,24.25,24.2581,24.242,24.242,59152.0
2017-10-20 11:10:00,30.11,30.12,30.07,30.08,1237785.0,24.242,24.25,24.2098,24.2178,1237785.0
2017-10-20 11:15:00,30.08,30.09,30.02,30.04,119322.0,24.2178,24.2259,24.1695,24.1856,119322.0
2017-10-20 11:20:00,30.04,30.05,30.0,30.02,57599.0,24.1856,24.1937,24.1534,24.1695,57599.0
2017-10-20 11:25:00,30.03,30.1,30.0,30.1,62689.0,24.1776,24.2339,24.1534,24.2339,62689.0
2017-10-20 11:30:00,30.1,30.13,30.09,30.09,24286.0,24.2339,24.2581,24.2259,24.2259,24286.0
2017-10-20 11:35:00,30.09,30.1,30.09,30.09,8931.0,24.2259,24.2339,24.2259,24.2259,8931.0
2017-10-20 11:40:00,30.1,30.11,30.09,30.1,32571.0,24.2339,24.242,24.2259,24.2339,32571.0
2017-10-20 11:45:00,30.1,30.16,30.1,30.15,29170.0,24.2339,24.2822,24.2339,24.2742,29170.0
2017-10-20 11:50:00,30.16,30.16,30.14,30.15,19522.0,24.2822,24.2822,24.2661,24.2742,19522.0
2017-10-20 11:55:00,30.15,30.17,30.15,30.17,26410.0,24.2742,24.2903,24.2742,24.2903,26410.0
2017-10-20 12:00:00,30.16,30.19,30.16,30.17,18991.0,24.2822,24.3064,24.2822,24.2903,18991.0
2017-10-20 12:05:00,30.18,30.19,30.16,30.17,26139.0,24.2983,24.3064,24.2822,24.2903,26139.0
2017-10-20 12:10:00,30.18,30.18,30.17,30.17,6899.0,24.2983,24.2983,24.2903,24.2903,6899.0
2017-10-20 12:15:00,30.18,30.19,30.17,30.17,31418.0,24.2983,24.3064,24.2903,24.2903,31418.0
2017-10-20 12:20:00,30.18,30.19,30.17,30.18,23593.0,24.2983,24.3064,24.2903,24.2983,23593.0
2017-10-20 12:25:00,30.18,30.21,30.17,30.21,33511.0,24.2983,24.3225,24.2903,24.3225,33511.0
2017-10-20 12:30:00,30.2,30.2,30.13,30.15,47076.0,24.3144,24.3144,24.2581,24.2742,47076.0
2017-10-20 12:35:00,30.15,30.15,30.12,30.12,22720.0,24.2742,24.2742,24.25,24.25,22720.0
2017-10-20 12:40:00,30.12,30.13,30.1,30.12,37424.0,24.25,24.2581,24.2339,24.25,37424.0
2017-10-20 12:45:00,30.12,30.13,30.11,30.12,16507.0,24.25,24.2581,24.242,24.25,16507.0
2017-10-20 12:50:00,30.11,30.13,30.11,30.11,35024.0,24.242,24.2581,24.242,24.242,35024.0
2017-10-20 12:55:00,30.11,30.12,30.1,30.11,21525.0,24.242,24.25,24.2339,24.242,21525.0
2017-10-20 13:00:00,30.11,30.12,30.11,30.12,13382.0,24.242,24.25,24.242,24.25,13382.0
2017-10-20 13:05:00,30.11,30.12,30.1,30.11,38450.0,24.242,24.25,24.2339,24.242,38450.0
2017-10-20 13:10:00,30.1,30.11,30.09,30.09,43178.0,24.2339,24.242,24.2259,24.2259,43178.0
2017-10-20 13:15:00,30.1,30.1,30.08,30.09,44235.0,24.2339,24.2339,24.2178,24.2259,44235.0
2017-10-20 13:20:00,30.1,30.1,30.09,30.09,19629.0,24.2339,24.2339,24.2259,24.2259,19629.0
2017-10-20 13:25:00,30.1,30.1,30.09,30.09,9948.0,24.2339,24.2339,24.2259,24.2259,9948.0
2017-10-20 13:30:00,30.1,30.1,30.08,30.1,39996.0,24.2339,24.2339,24.2178,24.2339,39996.0
2017-10-20 13:35:00,30.1,30.12,30.1,30.1,39708.0,24.2339,24.25,24.2339,24.2339,39708.0
2017-10-20 13:40:00,30.11,30.11,30.1,30.11,8080.0,24.242,24.242,24.2339,24.242,8080.0
2017-10-20 13:45:00,30.1,30.11,30.09,30.1,30476.0,24.2339,24.242,24.2259,24.2339,30476.0
2017-10-20 13:50:00,30.11,30.11,30.09,30.1,35864.0,24.242,24.242,24.2259,24.2339,35864.0
2017-10-20 13:55:00,30.1,30.1,30.09,30.09,13351.0,24.2339,24.2339,24.2259,24.2259,13351.0
2017-10-20 14:00:00,30.1,30.1,30.09,30.1,34532.0,24.2339,24.2339,24.2259,24.2339,34532.0
2017-10-20 14:05:00,30.1,30.1,30.09,30.09,15396.0,24.2339,24.2339,24.2259,24.2259,15396.0
2017-10-20 14:10:00,30.09,30.09,30.07,30.08,52166.0,24.2259,24.2259,24.2098,24.2178,52166.0
2017-10-20 14:15:00,30.08,30.09,30.08,30.09,12585.0,24.2178,24.2259,24.2178,24.2259,12585.0
2017-10-20 14:20:00,30.09,30.1,30.07,30.09,41922.0,24.2259,24.2339,24.2098,24.2259,41922.0
2017-10-20 14:25:00,30.09,30.09,30.08,30.09,36177.0,24.2259,24.2259,24.2178,24.2259,36177.0
2017-10-20 14:30:00,30.09,30.09,30.07,30.08,48611.0,24.2259,24.2259,24.2098,24.2178,48611.0
2017-10-20 14:35:00,30.08,30.08,30.06,30.06,33661.0,24.2178,24.2178,24.2017,24.2017,33661.0
2017-10-20 14:40:00,30.07,30.07,30.04,30.05,55853.0,24.2098,24.2098,24.1856,24.1937,55853.0
2017-10-20 14:45:00,30.05,30.05,30.04,30.05,23948.0,24.1937,24.1937,24.1856,24.1937,23948.0
2017-10-20 14:50:00,30.05,30.05,30.03,30.05,32379.0,24.1937,24.1937,24.1776,24.1937,32379.0
2017-10-20 14:55:00,30.05,30.05,30.03,30.03,31177.0,24.1937,24.1937,24.1776,24.1776,31177.0
2017-10-20 15:00:00,30.04,30.05,30.03,30.03,110787.0,24.1856,24.1937,24.1776,24.1776,110787.0
2017-10-20 15:05:00,30.03,30.04,30.02,30.03,41914.0,24.1776,24.1856,24.1695,24.1776,41914.0
2017-10-20 15:10:00,30.03,30.05,30.02,30.05,23970.0,24.1776,24.1937,24.1695,24.1937,23970.0
2017-10-20 15:15:00,30.05,30.05,30.03,30.04,45671.0,24.1937,24.1937,24.1776,24.1856,45671.0
2017-10-20 15:20:00,30.03,30.04,30.02,30.03,27649.0,24.1776,24.1856,24.1695,24.1776,27649.0
2017-10-20 15:25:00,30.02,30.03,30.01,30.02,65534.0,24.1695,24.1776,24.1615,24.1695,65534.0
2017-10-20 15:30:00,30.02,30.04,30.02,30.04,41004.0,24.1695,24.1856,24.1695,24.1856,41004.0
2017-10-20 15:35:00,30.04,30.07,30.03,30.07,64509.0,24.1856,24.2098,24.1776,24.2098,64509.0
2017-10-20 15:40:00,30.06,30.07,30.04,30.04,71056.0,24.2017,24.2098,24.1856,24.1856,71056.0
2017-10-20 15:45:00,30.04,30.04,30.03,30.03,68802.0,24.1856,24.1856,24.1776,24.1776,68802.0
2017-10-20 15:50:00,30.04,30.06,30.03,30.05,130848.0,24.1856,24.2017,24.1776,24.1937,130848.0
2017-10-20 15:55:00,30.05,30.07,30.03,30.07,214965.0,24.1937,24.2098,24.1776,24.2098,214965.0
2017-10-23 09:30:00,30.15,30.2,30.11,30.16,113362.0,24.2742,24.3144,24.242,24.2822,113362.0
2017-10-23 09:35:00,30.16,30.21,30.15,30.18,389326.0,24.2822,24.3225,24.2742,24.2983,389326.0
2017-10-23 09:40:00,30.17,30.18,30.08,30.09,60036.0,24.2903,24.2983,24.2178,24.2259,60036.0
2017-10-23 09:45:00,30.09,30.12,30.09,30.11,25990.0,24.2259,24.25,24.2259,24.242,25990.0
2017-10-23 09:50:00,30.12,30.18,30.1,30.17,49050.0,24.25,24.2983,24.2339,24.2903,49050.0
2017-10-23 09:55:00,30.17,30.18,30.15,30.16,53205.0,24.2903,24.2983,24.2742,24.2822,53205.0
2017-10-23 10:00:00,30.15,30.16,30.15,30.15,43403.0,24.2742,24.2822,24.2742,24.2742,43403.0
2017-10-23 10:05:00,30.15,30.16,30.14,30.15,49129.0,24.2742,24.2822,24.2661,24.2742,49129.0
2017-10-23 10:10:00,30.15,30.2,30.14,30.2,54204.0,24.2742,24.3144,24.2661,24.3144,54204.0
2017-10-23 10:15:00,30.19,30.19,30.17,30.18,28490.0,24.3064,24.3064,24.2903,24.2983,28490.0
2017-10-23 10:20:00,30.18,30.18,30.15,30.15,26030.0,24.2983,24.2983,24.2742,24.2742,26030.0
2017-10-23 10:25:00,30.15,30.16,30.15,30.16,25413.0,24.2742,24.2822,24.2742,24.2822,25413.0
2017-10-23 10:30:00,30.16,30.17,30.15,30.16,37325.0,24.2822,24.2903,24.2742,24.2822,37325.0
2017-10-23 10:35:00,30.16,30.17,30.15,30.17,31534.0,24.2822,24.2903,24.2742,24.2903,31534.0
2017-10-23 10:40:00,30.16,30.16,30.12,30.15,46518.0,24.2822,24.2822,24.25,24.2742,46518.0
2017-10-23 10:45:00,30.15,30.18,30.13,30.17,54994.0,24.2742,24.2983,24.2581,24.2903,54994.0
2017-10-23 10:50:00,30.17,30.23,30.17,30.19,617804.0,24.2903,24.3386,24.2903,24.3064,617804.0
2017-10-23 10:55:00,30.19,30.32,30.18,30.31,133769.0,24.3064,24.4111,24.2983,24.403,133769.0
2017-10-23 11:00:00,30.32,30.33,30.27,30.28,37185.0,24.4111,24.4191,24.3708,24.3789,37185.0
2017-10-23 11:05:00,30.29,30.31,30.28,30.28,50493.0,24.3869,24.403,24.3789,24.3789,50493.0
2017-10-23 11:10:00,30.28,30.31,30.26,30.27,99674.0,24.3789,24.403,24.3628,24.3708,99674.0
2017-10-23 11:15:00,30.27,30.29,30.26,30.29,43312.0,24.3708,24.3869,24.3628,24.3869,43312.0
2017-10-23 11:20:00,30.28,30.3,30.27,30.28,39255.0,24.3789,24.395,24.3708,24.3789,39255.0
2017-10-23 11:25:00,30.28,30.29,30.27,30.28,40498.0,24.3789,24.3869,24.3708,24.3789,40498.0
2017-10-23 11:30:00,30.28,30.29,30.27,30.28,56405.0,24.3789,24.3869,24.3708,24.3789,56405.0
2017-10-23 11:35:00,30.29,30.29,30.26,30.27,35768.0,24.3869,24.3869,24.3628,24.3708,35768.0
2017-10-23 11:40:00,30.27,30.28,30.25,30.28,33252.0,24.3708,24.3789,24.3547,24.3789,33252.0
2017-10-23 11:45:00,30.28,30.35,30.27,30.33,317266.0,24.3789,24.4352,24.3708,24.4191,317266.0
2017-10-23 11:50:00,30.32,30.33,30.32,30.32,11783.0,24.4111,24.4191,24.4111,24.4111,11783.0
2017-10-23 11:55:00,30.33,30.33,30.28,30.31,57818.0,24.4191,24.4191,24.3789,24.403,57818.0
2017-10-23 12:00:00,30.3,30.31,30.28,30.3,36412.0,24.395,24.403,24.3789,24.395,36412.0
2017-10-23 12:05:00,30.31,30.32,30.28,30.29,42770.0,24.403,24.4111,24.3789,24.3869,42770.0
2017-10-23 12:10:00,30.29,30.29,30.27,30.27,34186.0,24.3869,24.3869,24.3708,24.3708,34186.0
2017-10-23 12:15:00,30.28,30.3,30.27,30.29,22952.0,24.3789,24.395,24.3708,24.3869,22952.0
2017-10-23 12:20:00,30.29,30.39,30.28,30.38,207952.0,24.3869,24.4674,24.3789,24.4594,207952.0
2017-10-23 12:25:00,30.38,30.38,30.34,30.35,45873.0,24.4594,24.4594,24.4272,24.4352,45873.0
2017-10-23 12:30:00,30.35,30.42,30.33,30.36,174566.0,24.4352,24.4916,24.4191,24.4433,174566.0
2017-10-23 12:35:00,30.36,30.37,30.35,30.36,18603.0,24.4433,24.4513,24.4352,24.4433,18603.0
2017-10-23 12:40:00,30.35,30.37,30.35,30.36,42629.0,24.4352,24.4513,24.4352,24.4433,42629.0
2017-10-23 12:45:00,30.37,30.37,30.35,30.36,136761.0,24.4513,24.4513,24.4352,24.4433,136761.0
2017-10-23 12:50:00,30.36,30.39,30.35,30.37,130512.0,24.4433,24.4674,24.4352,24.4513,130512.0
2017-10-23 12:55:00,30.36,30.37,30.34,30.35,47311.0,24.4433,24.4513,24.4272,24.4352,47311.0
2017-10-23 13:00:00,30.35,30.35,30.34,30.34,52775.0,24.4352,24.4352,24.4272,24.4272,52775.0
2017-10-23 13:05:00,30.34,30.35,30.34,30.35,27825.0,24.4272,24.4352,24.4272,24.4352,27825.0
2017-10-23 13:10:00,30.35,30.35,30.26,30.28,84621.0,24.4352,24.4352,24.3628,24.3789,84621.0
2017-10-23 13:15:00,30.28,30.31,30.27,30.3,36205.0,24.3789,24.403,24.3708,24.395,36205.0
2017-10-23 13:20:00,30.3,30.31,30.3,30.3,15654.0,24.395,24.403,24.395,24.395,15654.0
2017-10-23 13:25:00,30.31,30.37,30.3,30.34,183072.0,24.403,24.4513,24.395,24.4272,183072.0
2017-10-23 13:30:00,30.35,30.35,30.25,30.25,85869.0,24.4352,24.4352,24.3547,24.3547,85869.0
2017-10-23 13:35:00,30.25,30.26,30.13,30.13,133507.0,24.3547,24.3628,24.2581,24.2581,133507.0
2017-10-23 13:40:00,30.14,30.16,30.11,30.12,62305.0,24.2661,24.2822,24.242,24.25,62305.0
2017-10-23 13:45:00,30.12,30.14,30.11,30.13,43607.0,24.25,24.2661,24.242,24.2581,43607.0
2017-10-23 13:50:00,30.13,30.14,30.1,30.12,34432.0,24.2581,24.2661,24.2339,24.25,34432.0
2017-10-23 13:55:00,30.13,30.16,30.12,30.16,51868.0,24.2581,24.2822,24.25,24.2822,51868.0
2017-10-23 14:00:00,30.16,30.24,30.15,30.23,96083.0,24.2822,24.3466,24.2742,24.3386,96083.0
2017-10-23 14:05:00,30.23,30.28,30.23,30.28,44311.0,24.3386,24.3789,24.3386,24.3789,44311.0
2017-10-23 14:10:00,30.27,30.28,30.25,30.26,87359.0,24.3708,24.3789,24.3547,24.3628,87359.0
2017-10-23 14:15:00,30.27,30.28,30.26,30.26,81512.0,24.3708,24.3789,24.3628,24.3628,81512.0
2017-10-23 14:20:00,30.27,30.28,30.26,30.27,67041.0,24.3708,24.3789,24.3628,24.3708,67041.0
2017-10-23 14:25:00,30.27,30.33,30.25,30.33,113695.0,24.3708,24.4191,24.3547,24.4191,113695.0
2017-10-23 14:30:00,30.33,30.34,30.29,30.29,113259.0,24.4191,24.4272,24.3869,24.3869,113259.0
2017-10-23 14:35:00,30.29,30.31,30.29,30.31,64748.0,24.3869,24.403,24.3869,24.403,64748.0
2017-10-23 14:40:00,30.31,30.32,30.23,30.26,154011.0,24.403,24.4111,24.3386,24.3628,154011.0
2017-10-23 14:45:00,30.26,30.26,30.21,30.24,59987.0,24.3628,24.3628,24.3225,24.3466,59987.0
2017-10-23 14:50:00,30.24,30.24,30.19,30.21,86319.0,24.3466,24.3466,24.3064,24.3225,86319.0
2017-10-23 14:55:00,30.21,30.24,30.21,30.24,69475.0,24.3225,24.3466,24.3225,24.3466,69475.0
2017-10-23 15:00:00,30.24,30.27,30.23,30.25,77828.0,24.3466,24.3708,24.3386,24.3547,77828.0
2017-10-23 15:05:00,30.25,30.25,30.16,30.18,113103.0,24.3547,24.3547,24.2822,24.2983,113103.0
2017-10-23 15:10:00,30.18,30.18,30.11,30.12,137214.0,24.2983,24.2983,24.242,24.25,137214.0
2017-10-23 15:15:00,30.11,30.12,30.05,30.07,171481.0,24.242,24.25,24.1937,24.2098,171481.0
2017-10-23 15:20:00,30.07,30.09,30.02,30.03,200615.0,24.2098,24.2259,24.1695,24.1776,200615.0
2017-10-23 15:25:00,30.03,30.11,30.02,30.07,161048.0,24.1776,24.242,24.1695,24.2098,161048.0
2017-10-23 15:30:00,30.06,30.08,30.05,30.06,125753.0,24.2017,24.2178,24.1937,24.2017,125753.0
2017-10-23 15:35:00,30.05,30.06,30.01,30.05,187707.0,24.1937,24.2017,24.1615,24.1937,187707.0
2017-10-23 15:40:00,30.05,30.06,30.01,30.02,278514.0,24.1937,24.2017,24.1615,24.1695,278514.0
2017-10-23 15:45:00,30.02,30.05,30.01,30.03,352509.0,24.1695,24.1937,24.1615,24.1776,352509.0
2017-10-23 15:50:00,30.02,30.07,30.01,30.06,518136.0,24.1695,24.2098,24.1615,24.2017,518136.0
2017-10-23 15:55:00,30.06,30.06,29.96,30.01,1025626.0,24.2017,24.2017,24.1212,24.1615,1025626.0
2017-10-24 09:30:00,30.6,31.16,30.3,31.16,974192.0,24.6365,25.0874,24.395,25.0874,974192.0
2017-10-24 09:35:00,31.18,31.44,31.0,31.43,559064.0,25.1035,25.3128,24.9585,25.3047,559064.0
2017-10-24 09:40:00,31.44,31.62,31.34,31.44,729768.0,25.3128,25.4577,25.2323,25.3128,729768.0
2017-10-24 09:45:00,31.43,31.67,31.43,31.6,705949.0,25.3047,25.498,25.3047,25.4416,705949.0
2017-10-24 09:50:00,31.6,31.78,31.59,31.71,484424.0,25.4416,25.5865,25.4336,25.5302,484424.0
2017-10-24 09:55:00,31.71,31.72,31.58,31.71,366113.0,25.5302,25.5382,25.4255,25.5302,366113.0
2017-10-24 10:00:00,31.7,31.9,31.64,31.88,407320.0,25.5221,25.6831,25.4738,25.667,407320.0
2017-10-24 10:05:00,31.88,31.9,31.79,31.89,354166.0,25.667,25.6831,25.5946,25.6751,354166.0
2017-10-24 10:10:00,31.89,31.9,31.77,31.79,253273.0,25.6751,25.6831,25.5785,25.5946,253273.0
2017-10-24 10:15:00,31.8,31.87,31.67,31.83,267542.0,25.6026,25.659,25.498,25.6268,267542.0
2017-10-24 10:20:00,31.83,31.96,31.82,31.91,330331.0,25.6268,25.7314,25.6187,25.6912,330331.0
2017-10-24 10:25:00,31.91,31.94,31.86,31.92,293070.0,25.6912,25.7153,25.6509,25.6992,293070.0
2017-10-24 10:30:00,31.92,31.93,31.85,31.9,175017.0,25.6992,25.7073,25.6429,25.6831,175017.0
2017-10-24 10:35:00,31.9,31.9,31.81,31.89,254148.0,25.6831,25.6831,25.6107,25.6751,254148.0
2017-10-24 10:40:00,31.9,31.9,31.65,31.74,348974.0,25.6831,25.6831,25.4819,25.5543,348974.0
2017-10-24 10:45:00,31.74,31.74,31.68,31.74,131534.0,25.5543,25.5543,25.506,25.5543,131534.0
2017-10-24 10:50:00,31.74,31.87,31.73,31.85,214392.0,25.5543,25.659,25.5463,25.6429,214392.0
2017-10-24 10:55:00,31.86,31.9,31.8,31.89,166720.0,25.6509,25.6831,25.6026,25.6751,166720.0
2017-10-24 11:00:00,31.89,31.95,31.88,31.94,332441.0,25.6751,25.7234,25.667,25.7153,332441.0
2017-10-24 11:05:00,31.94,32.0,31.93,31.99,404261.0,25.7153,25.7637,25.7073,25.7556,404261.0
2017-10-24 11:10:00,31.99,31.99,31.88,31.95,230548.0,25.7556,25.7556,25.667,25.7234,230548.0
2017-10-24 11:15:00,31.95,31.95,31.86,31.88,175112.0,25.7234,25.7234,25.6509,25.667,175112.0
2017-10-24 11:20:00,31.87,31.9,31.8,31.88,165561.0,25.659,25.6831,25.6026,25.667,165561.0
2017-10-24 11:25:00,31.88,31.9,31.8,31.86,273874.0,25.667,25.6831,25.6026,25.6509,273874.0
2017-10-24 11:30:00,31.86,31.92,31.85,31.92,156424.0,25.6509,25.6992,25.6429,25.6992,156424.0
2017-10-24 11:35:00,31.92,31.92,31.88,31.91,200235.0,25.6992,25.6992,25.667,25.6912,200235.0
2017-10-24 11:40:00,31.91,31.94,31.9,31.94,176057.0,25.6912,25.7153,25.6831,25.7153,176057.0
2017-10-24 11:45:00,31.94,31.94,31.88,31.92,156424.0,25.7153,25.7153,25.667,25.6992,156424.0
2017-10-24 11:50:00,31.92,31.96,31.91,31.96,160465.0,25.6992,25.7314,25.6912,25.7314,160465.0
2017-10-24 11:55:00,31.96,31.98,31.94,31.96,104090.0,25.7314,25.7475,25.7153,25.7314,104090.0
2017-10-24 12:00:00,31.96,32.0,31.96,31.98,166772.0,25.7314,25.7637,25.7314,25.7475,166772.0
2017-10-24 12:05:00,31.98,31.98,31.91,31.97,118024.0,25.7475,25.7475,25.6912,25.7395,118024.0
2017-10-24 12:10:00,31.96,31.98,31.94,31.96,145096.0,25.7314,25.7475,25.7153,25.7314,145096.0
2017-10-24 12:15:00,31.96,31.96,31.9,31.91,145664.0,25.7314,25.7314,25.6831,25.6912,145664.0
2017-10-24 12:20:00,31.91,31.96,31.9,31.95,87190.0,25.6912,25.7314,25.6831,25.7234,87190.0
2017-10-24 12:25:00,31.95,31.96,31.93,31.94,97844.0,25.7234,25.7314,25.7073,25.7153,97844.0
2017-10-24 12:30:00,31.94,32.0,31.94,31.96,129411.0,25.7153,25.7637,25.7153,25.7314,129411.0
2017-10-24 12:35:00,31.96,31.99,31.92,31.93,219824.0,25.7314,25.7556,25.6992,25.7073,219824.0
2017-10-24 12:40:00,31.93,31.97,31.93,31.96,60007.0,25.7073,25.7395,25.7073,25.7314,60007.0
2017-10-24 12:45:00,31.97,31.97,31.92,31.96,150336.0,25.7395,25.7395,25.6992,25.7314,150336.0
2017-10-24 12:50:00,31.96,31.96,31.95,31.96,101141.0,25.7314,25.7314,25.7234,25.7314,101141.0
2017-10-24 12:55:00,31.96,31.96,31.93,31.93,104570.0,25.7314,25.7314,25.7073,25.7073,104570.0
2017-10-24 13:00:00,31.94,31.95,31.93,31.94,50082.0,25.7153,25.7234,25.7073,25.7153,50082.0
2017-10-24 13:05:00,31.95,31.96,31.93,31.95,136260.0,25.7234,25.7314,25.7073,25.7234,136260.0
2017-10-24 13:10:00,31.95,31.95,31.91,31.94,148610.0,25.7234,25.7234,25.6912,25.7153,148610.0
2017-10-24 13:15:00,31.94,31.96,31.93,31.96,69834.0,25.7153,25.7314,25.7073,25.7314,69834.0
2017-10-24 13:20:00,31.96,31.96,31.94,31.94,69902.0,25.7314,25.7314,25.7153,25.7153,69902.0
2017-10-24 13:25:00,31.95,31.96,31.94,31.96,85210.0,25.7234,25.7314,25.7153,25.7314,85210.0
2017-10-24 13:30:00,31.96,31.96,31.94,31.96,69869.0,25.7314,25.7314,25.7153,25.7314,69869.0
2017-10-24 13:35:00,31.95,31.98,31.95,31.98,143684.0,25.7234,25.7475,25.7234,25.7475,143684.0
2017-10-24 13:40:00,31.98,31.98,31.97,31.98,222890.0,25.7475,25.7475,25.7395,25.7475,222890.0
2017-10-24 13:45:00,31.98,31.98,31.97,31.98,212952.0,25.7475,25.7475,25.7395,25.7475,212952.0
2017-10-24 13:50:00,31.97,31.98,31.97,31.98,91629.0,25.7395,25.7475,25.7395,25.7475,91629.0
2017-10-24 13:55:00,31.98,32.13,31.97,32.1,710082.0,25.7475,25.8683,25.7395,25.8442,710082.0
2017-10-24 14:00:00,32.11,32.31,32.1,32.2,496738.0,25.8522,26.0132,25.8442,25.9247,496738.0
2017-10-24 14:05:00,32.2,32.21,32.1,32.18,310341.0,25.9247,25.9327,25.8442,25.9086,310341.0
2017-10-24 14:10:00,32.18,32.2,32.14,32.18,261785.0,25.9086,25.9247,25.8764,25.9086,261785.0
2017-10-24 14:15:00,32.18,32.2,32.17,32.2,166049.0,25.9086,25.9247,25.9005,25.9247,166049.0
2017-10-24 14:20:00,32.2,32.28,32.19,32.23,323419.0,25.9247,25.9891,25.9166,25.9488,323419.0
2017-10-24 14:25:00,32.23,32.23,32.11,32.15,232296.0,25.9488,25.9488,25.8522,25.8844,232296.0
2017-10-24 14:30:00,32.15,32.16,32.12,32.16,291256.0,25.8844,25.8925,25.8603,25.8925,291256.0
2017-10-24 14:35:00,32.16,32.16,32.15,32.16,90980.0,25.8925,25.8925,25.8844,25.8925,90980.0
2017-10-24 14:40:00,32.16,32.2,32.15,32.2,287547.0,25.8925,25.9247,25.8844,25.9247,287547.0
2017-10-24 14:45:00,32.2,32.21,32.17,32.2,176420.0,25.9247,25.9327,25.9005,25.9247,176420.0
2017-10-24 14:50:00,32.2,32.21,32.16,32.2,263572.0,25.9247,25.9327,25.8925,25.9247,263572.0
2017-10-24 14:55:00,32.2,32.22,32.2,32.2,172476.0,25.9247,25.9408,25.9247,25.9247,172476.0
2017-10-24 15:00:00,32.2,32.22,32.2,32.2,247027.0,25.9247,25.9408,25.9247,25.9247,247027.0
2017-10-24 15:05:00,32.2,32.21,32.07,32.08,432640.0,25.9247,25.9327,25.82,25.8281,432640.0
2017-10-24 15:10:00,32.08,32.19,32.08,32.19,129732.0,25.8281,25.9166,25.8281,25.9166,129732.0
2017-10-24 15:15:00,32.19,32.2,32.15,32.19,179524.0,25.9166,25.9247,25.8844,25.9166,179524.0
2017-10-24 15:20:00,32.19,32.2,32.17,32.17,158642.0,25.9166,25.9247,25.9005,25.9005,158642.0
2017-10-24 15:25:00,32.17,32.24,32.17,32.23,421775.0,25.9005,25.9569,25.9005,25.9488,421775.0
2017-10-24 15:30:00,32.23,32.23,32.15,32.19,418290.0,25.9488,25.9488,25.8844,25.9166,418290.0
2017-10-24 15:35:00,32.2,32.2,32.12,32.18,279318.0,25.9247,25.9247,25.8603,25.9086,279318.0
2017-10-24 15:40:00,32.18,32.2,32.15,32.19,346053.0,25.9086,25.9247,25.8844,25.9166,346053.0
2017-10-24 15:45:00,32.2,32.2,32.07,32.08,623263.0,25.9247,25.9247,25.82,25.8281,623263.0
2017-10-24 15:50:00,32.08,32.1,31.98,32.0,886158.0,25.8281,25.8442,25.7475,25.7637,886158.0
2017-10-24 15:55:00,32.0,32.01,31.9,31.94,1660743.0,25.7637,25.7717,25.6831,25.7153,1660743.0
2017-10-25 09:30:00,31.65,31.72,31.28,31.43,753064.0,25.4819,25.5382,25.184,25.3047,753064.0
2017-10-25 09:35:00,31.42,31.55,31.38,31.43,336144.0,25.2967,25.4013,25.2645,25.3047,336144.0
2017-10-25 09:40:00,31.44,31.64,31.43,31.53,230120.0,25.3128,25.4738,25.3047,25.3852,230120.0
2017-10-25 09:45:00,31.53,31.61,31.51,31.58,263199.0,25.3852,25.4497,25.3691,25.4255,263199.0
2017-10-25 09:50:00,31.59,31.62,31.58,31.59,137613.0,25.4336,25.4577,25.4255,25.4336,137613.0
2017-10-25 09:55:00,31.6,31.76,31.57,31.73,201389.0,25.4416,25.5704,25.4175,25.5463,201389.0
2017-10-25 10:00:00,31.73,31.76,31.65,31.67,158888.0,25.5463,25.5704,25.4819,25.498,158888.0
2017-10-25 10:05:00,31.66,31.75,31.64,31.75,120900.0,25.4899,25.5624,25.4738,25.5624,120900.0
2017-10-25 10:10:00,31.75,31.79,31.73,31.73,99104.0,25.5624,25.5946,25.5463,25.5463,99104.0
2017-10-25 10:15:00,31.73,31.83,31.69,31.75,121786.0,25.5463,25.6268,25.5141,25.5624,121786.0
2017-10-25 10:20:00,31.74,31.81,31.73,31.78,132401.0,25.5543,25.6107,25.5463,25.5865,132401.0
2017-10-25 10:25:00,31.78,31.79,31.64,31.66,140780.0,25.5865,25.5946,25.4738,25.4899,140780.0
2017-10-25 10:30:00,31.65,31.67,31.53,31.54,191339.0,25.4819,25.498,25.3852,25.3933,191339.0
2017-10-25 10:35:00,31.54,31.54,31.43,31.44,151803.0,25.3933,25.3933,25.3047,25.3128,151803.0
2017-10-25 10:40:00,31.43,31.58,31.43,31.53,138445.0,25.3047,25.4255,25.3047,25.3852,138445.0
2017-10-25 10:45:00,31.52,31.54,31.47,31.53,154768.0,25.3772,25.3933,25.3369,25.3852,154768.0
2017-10-25 10:50:00,31.53,31.65,31.52,31.64,161055.0,25.3852,25.4819,25.3772,25.4738,161055.0
2017-10-25 10:55:00,31.63,31.64,31.56,31.58,108884.0,25.4658,25.4738,25.4094,25.4255,108884.0
2017-10-25 11:00:00,31.58,31.59,31.48,31.48,124903.0,25.4255,25.4336,25.345,25.345,124903.0
2017-10-25 11:05:00,31.49,31.54,31.43,31.48,136070.0,25.353,25.3933,25.3047,25.345,136070.0
2017-10-25 11:10:00,31.48,31.52,31.44,31.46,117520.0,25.345,25.3772,25.3128,25.3289,117520.0
2017-10-25 11:15:00,31.46,31.5,31.42,31.42,81058.0,25.3289,25.3611,25.2967,25.2967,81058.0
2017-10-25 11:20:00,31.43,31.47,31.41,31.45,52491.0,25.3047,25.3369,25.2886,25.3208,52491.0
2017-10-25 11:25:00,31.46,31.47,31.38,31.39,144659.0,25.3289,25.3369,25.2645,25.2725,144659.0
2017-10-25 11:30:00,31.39,31.46,31.34,31.45,142993.0,25.2725,25.3289,25.2323,25.3208,142993.0
2017-10-25 11:35:00,31.45,31.46,31.42,31.45,73913.0,25.3208,25.3289,25.2967,25.3208,73913.0
2017-10-25 11:40:00,31.45,31.49,31.43,31.49,55497.0,25.3208,25.353,25.3047,25.353,55497.0
2017-10-25 11:45:00,31.49,31.49,31.42,31.46,102521.0,25.353,25.353,25.2967,25.3289,102521.0
2017-10-25 11:50:00,31.46,31.49,31.44,31.48,96301.0,25.3289,25.353,25.3128,25.345,96301.0
2017-10-25 11:55:00,31.49,31.49,31.41,31.42,74613.0,25.353,25.353,25.2886,25.2967,74613.0
2017-10-25 12:00:00,31.41,31.42,31.37,31.37,65769.0,25.2886,25.2967,25.2564,25.2564,65769.0
2017-10-25 12:05:00,31.37,31.41,31.34,31.4,70183.0,25.2564,25.2886,25.2323,25.2806,70183.0
2017-10-25 12:10:00,31.41,31.41,31.32,31.34,80885.0,25.2886,25.2886,25.2162,25.2323,80885.0
2017-10-25 12:15:00,31.33,31.34,31.08,31.23,266223.0,25.2242,25.2323,25.0229,25.1437,266223.0
2017-10-25 12:20:00,31.23,31.24,31.16,31.21,96564.0,25.1437,25.1518,25.0874,25.1276,96564.0
2017-10-25 12:25:00,31.21,31.27,31.17,31.17,56553.0,25.1276,25.1759,25.0954,25.0954,56553.0
2017-10-25 12:30:00,31.18,31.18,31.1,31.11,125149.0,25.1035,25.1035,25.039,25.0471,125149.0
2017-10-25 12:35:00,31.12,31.23,31.1,31.21,80818.0,25.0552,25.1437,25.039,25.1276,80818.0
2017-10-25 12:40:00,31.2,31.24,31.2,31.23,77383.0,25.1196,25.1518,25.1196,25.1437,77383.0
2017-10-25 12:45:00,31.23,31.28,31.21,31.27,72570.0,25.1437,25.184,25.1276,25.1759,72570.0
2017-10-25 12:50:00,31.27,31.3,31.25,31.3,81360.0,25.1759,25.2001,25.1598,25.2001,81360.0
2017-10-25 12:55:00,31.3,31.32,31.27,31.3,58854.0,25.2001,25.2162,25.1759,25.2001,58854.0
2017-10-25 13:00:00,31.3,31.31,31.26,31.27,55754.0,25.2001,25.2081,25.1679,25.1759,55754.0
2017-10-25 13:05:00,31.27,31.32,31.26,31.31,74148.0,25.1759,25.2162,25.1679,25.2081,74148.0
2017-10-25 13:10:00,31.31,31.4,31.31,31.38,60981.0,25.2081,25.2806,25.2081,25.2645,60981.0
2017-10-25 13:15:00,31.39,31.39,31.36,31.38,61096.0,25.2725,25.2725,25.2484,25.2645,61096.0
2017-10-25 13:20:00,31.38,31.43,31.37,31.41,87438.0,25.2645,25.3047,25.2564,25.2886,87438.0
2017-10-25 13:25:00,31.4,31.42,31.39,31.41,46070.0,25.2806,25.2967,25.2725,25.2886,46070.0
2017-10-25 13:30:00,31.41,31.44,31.4,31.44,26050.0,25.2886,25.3128,25.2806,25.3128,26050.0
2017-10-25 13:35:00,31.44,31.5,31.43,31.47,77851.0,25.3128,25.3611,25.3047,25.3369,77851.0
2017-10-25 13:40:00,31.46,31.5,31.45,31.47,37952.0,25.3289,25.3611,25.3208,25.3369,37952.0
2017-10-25 13:45:00,31.47,31.52,31.46,31.5,37892.0,25.3369,25.3772,25.3289,25.3611,37892.0
2017-10-25 13:50:00,31.5,31.53,31.49,31.5,32781.0,25.3611,25.3852,25.353,25.3611,32781.0
2017-10-25 13:55:00,31.51,31.55,31.49,31.49,95642.0,25.3691,25.4013,25.353,25.353,95642.0
2017-10-25 14:00:00,31.5,31.55,31.49,31.52,45736.0,25.3611,25.4013,25.353,25.3772,45736.0
2017-10-25 14:05:00,31.52,31.56,31.51,31.55,45164.0,25.3772,25.4094,25.3691,25.4013,45164.0
2017-10-25 14:10:00,31.54,31.55,31.51,31.54,42554.0,25.3933,25.4013,25.3691,25.3933,42554.0
2017-10-25 14:15:00,31.54,31.57,31.53,31.56,54263.0,25.3933,25.4175,25.3852,25.4094,54263.0
2017-10-25 14:20:00,31.57,31.59,31.55,31.59,60145.0,25.4175,25.4336,25.4013,25.4336,60145.0
2017-10-25 14:25:00,31.6,31.62,31.57,31.6,72530.0,25.4416,25.4577,25.4175,25.4416,72530.0
2017-10-25 14:30:00,31.59,31.61,31.55,31.56,37154.0,25.4336,25.4497,25.4013,25.4094,37154.0
2017-10-25 14:35:00,31.56,31.61,31.56,31.58,79699.0,25.4094,25.4497,25.4094,25.4255,79699.0
2017-10-25 14:40:00,31.57,31.61,31.56,31.6,47183.0,25.4175,25.4497,25.4094,25.4416,47183.0
2017-10-25 14:45:00,31.6,31.63,31.58,31.63,64338.0,25.4416,25.4658,25.4255,25.4658,64338.0
2017-10-25 14:50:00,31.63,31.64,31.6,31.64,50684.0,25.4658,25.4738,25.4416,25.4738,50684.0
2017-10-25 14:55:00,31.64,31.68,31.64,31.66,51220.0,25.4738,25.506,25.4738,25.4899,51220.0
2017-10-25 15:00:00,31.66,31.68,31.6,31.62,114898.0,25.4899,25.506,25.4416,25.4577,114898.0
2017-10-25 15:05:00,31.62,31.64,31.61,31.62,58098.0,25.4577,25.4738,25.4497,25.4577,58098.0
2017-10-25 15:10:00,31.62,31.64,31.6,31.62,92830.0,25.4577,25.4738,25.4416,25.4577,92830.0
2017-10-25 15:15:00,31.62,31.62,31.57,31.57,77190.0,25.4577,25.4577,25.4175,25.4175,77190.0
2017-10-25 15:20:00,31.57,31.58,31.56,31.58,69583.0,25.4175,25.4255,25.4094,25.4255,69583.0
2017-10-25 15:25:00,31.58,31.6,31.55,31.55,105675.0,25.4255,25.4416,25.4013,25.4013,105675.0
2017-10-25 15:30:00,31.56,31.57,31.54,31.57,122319.0,25.4094,25.4175,25.3933,25.4175,122319.0
2017-10-25 15:35:00,31.56,31.58,31.55,31.55,106637.0,25.4094,25.4255,25.4013,25.4013,106637.0
2017-10-25 15:40:00,31.55,31.57,31.54,31.56,163567.0,25.4013,25.4175,25.3933,25.4094,163567.0
2017-10-25 15:45:00,31.55,31.56,31.51,31.51,144926.0,25.4013,25.4094,25.3691,25.3691,144926.0
2017-10-25 15:50:00,31.52,31.56,31.5,31.54,352247.0,25.3772,25.4094,25.3611,25.3933,352247.0
2017-10-25 15:55:00,31.54,31.58,31.53,31.55,596147.0,25.3933,25.4255,25.3852,25.4013,596147.0
2017-10-26 09:30:00,31.54,31.74,31.53,31.74,264423.0,25.3933,25.5543,25.3852,25.5543,264423.0
2017-10-26 09:35:00,31.74,31.74,31.57,31.57,85638.0,25.5543,25.5543,25.4175,25.4175,85638.0
2017-10-26 09:40:00,31.56,31.61,31.53,31.59,70956.0,25.4094,25.4497,25.3852,25.4336,70956.0
2017-10-26 09:45:00,31.59,31.63,31.58,31.61,83756.0,25.4336,25.4658,25.4255,25.4497,83756.0
2017-10-26 09:50:00,31.62,31.62,31.58,31.58,101477.0,25.4577,25.4577,25.4255,25.4255,101477.0
2017-10-26 09:55:00,31.59,31.64,31.58,31.64,59060.0,25.4336,25.4738,25.4255,25.4738,59060.0
2017-10-26 10:00:00,31.65,31.73,31.63,31.73,63453.0,25.4819,25.5463,25.4658,25.5463,63453.0
2017-10-26 10:05:00,31.72,31.72,31.62,31.65,84521.0,25.5382,25.5382,25.4577,25.4819,84521.0
2017-10-26 10:10:00,31.64,31.66,31.63,31.64,63600.0,25.4738,25.4899,25.4658,25.4738,63600.0
2017-10-26 10:15:00,31.63,31.67,31.63,31.67,107968.0,25.4658,25.498,25.4658,25.498,107968.0
2017-10-26 10:20:00,31.67,31.77,31.66,31.77,61023.0,25.498,25.5785,25.4899,25.5785,61023.0
2017-10-26 10:25:00,31.77,31.82,31.76,31.82,78302.0,25.5785,25.6187,25.5704,25.6187,78302.0
2017-10-26 10:30:00,31.82,31.85,31.79,31.84,72709.0,25.6187,25.6429,25.5946,25.6348,72709.0
2017-10-26 10:35:00,31.83,31.85,31.78,31.78,72632.0,25.6268,25.6429,25.5865,25.5865,72632.0
2017-10-26 10:40:00,31.79,31.8,31.76,31.76,35559.0,25.5946,25.6026,25.5704,25.5704,35559.0
2017-10-26 10:45:00,31.76,31.78,31.74,31.74,42364.0,25.5704,25.5865,25.5543,25.5543,42364.0
2017-10-26 10:50:00,31.74,31.76,31.74,31.75,33393.0,25.5543,25.5704,25.5543,25.5624,33393.0
2017-10-26 10:55:00,31.76,31.8,31.75,31.77,66674.0,25.5704,25.6026,25.5624,25.5785,66674.0
2017-10-26 11:00:00,31.76,31.81,31.76,31.8,49792.0,25.5704,25.6107,25.5704,25.6026,49792.0
2017-10-26 11:05:00,31.81,31.81,31.77,31.78,27137.0,25.6107,25.6107,25.5785,25.5865,27137.0
2017-10-26 11:10:00,31.77,31.78,31.76,31.77,53365.0,25.5785,25.5865,25.5704,25.5785,53365.0
2017-10-26 11:15:00,31.77,31.77,31.7,31.71,72454.0,25.5785,25.5785,25.5221,25.5302,72454.0
2017-10-26 11:20:00,31.71,31.73,31.7,31.72,35264.0,25.5302,25.5463,25.5221,25.5382,35264.0
2017-10-26 11:25:00,31.73,31.76,31.72,31.75,56803.0,25.5463,25.5704,25.5382,25.5624,56803.0
2017-10-26 11:30:00,31.75,31.76,31.75,31.76,24920.0,25.5624,25.5704,25.5624,25.5704,24920.0
2017-10-26 11:35:00,31.76,31.8,31.76,31.8,54449.0,25.5704,25.6026,25.5704,25.6026,54449.0
2017-10-26 11:40:00,31.8,31.8,31.77,31.79,52907.0,25.6026,25.6026,25.5785,25.5946,52907.0
2017-10-26 11:45:00,31.78,31.8,31.78,31.8,33722.0,25.5865,25.6026,25.5865,25.6026,33722.0
2017-10-26 11:50:00,31.79,31.83,31.79,31.82,62505.0,25.5946,25.6268,25.5946,25.6187,62505.0
2017-10-26 11:55:00,31.82,31.85,31.81,31.85,47269.0,25.6187,25.6429,25.6107,25.6429,47269.0
2017-10-26 12:00:00,31.84,31.85,31.82,31.83,46609.0,25.6348,25.6429,25.6187,25.6268,46609.0
2017-10-26 12:05:00,31.83,31.88,31.82,31.88,35982.0,25.6268,25.667,25.6187,25.667,35982.0
2017-10-26 12:10:00,31.88,31.89,31.87,31.89,33313.0,25.667,25.6751,25.659,25.6751,33313.0
2017-10-26 12:15:00,31.88,31.9,31.87,31.88,58851.0,25.667,25.6831,25.659,25.667,58851.0
2017-10-26 12:20:00,31.89,31.9,31.88,31.89,30702.0,25.6751,25.6831,25.667,25.6751,30702.0
2017-10-26 12:25:00,31.89,31.91,31.89,31.9,87687.0,25.6751,25.6912,25.6751,25.6831,87687.0
2017-10-26 12:30:00,31.9,31.91,31.85,31.86,58882.0,25.6831,25.6912,25.6429,25.6509,58882.0
2017-10-26 12:35:00,31.86,31.86,31.84,31.85,24662.0,25.6509,25.6509,25.6348,25.6429,24662.0
2017-10-26 12:40:00,31.85,31.85,31.84,31.85,16086.0,25.6429,25.6429,25.6348,25.6429,16086.0
2017-10-26 12:45:00,31.85,31.94,31.84,31.93,265981.0,25.6429,25.7153,25.6348,25.7073,265981.0
2017-10-26 12:50:00,31.93,31.94,31.92,31.93,39363.0,25.7073,25.7153,25.6992,25.7073,39363.0
2017-10-26 12:55:00,31.94,31.94,31.92,31.93,52301.0,25.7153,25.7153,25.6992,25.7073,52301.0
2017-10-26 13:00:00,31.92,31.93,31.91,31.92,22549.0,25.6992,25.7073,25.6912,25.6992,22549.0
2017-10-26 13:05:00,31.92,31.93,31.91,31.91,39732.0,25.6992,25.7073,25.6912,25.6912,39732.0
2017-10-26 13:10:00,31.91,31.92,31.9,31.9,23072.0,25.6912,25.6992,25.6831,25.6831,23072.0
2017-10-26 13:15:00,31.9,31.93,31.9,31.91,43446.0,25.6831,25.7073,25.6831,25.6912,43446.0
2017-10-26 13:20:00,31.91,31.91,31.89,31.9,29514.0,25.6912,25.6912,25.6751,25.6831,29514.0
2017-10-26 13:25:00,31.9,31.91,31.89,31.89,20007.0,25.6831,25.6912,25.6751,25.6751,20007.0
2017-10-26 13:30:00,31.89,31.9,31.89,31.89,9666.0,25.6751,25.6831,25.6751,25.6751,9666.0
2017-10-26 13:35:00,31.9,31.9,31.87,31.87,39036.0,25.6831,25.6831,25.659,25.659,39036.0
2017-10-26 13:40:00,31.87,31.88,31.87,31.87,7290.0,25.659,25.667,25.659,25.659,7290.0
2017-10-26 13:45:00,31.87,31.88,31.87,31.88,11791.0,25.659,25.667,25.659,25.667,11791.0
2017-10-26 13:50:00,31.88,31.89,31.87,31.89,55494.0,25.667,25.6751,25.659,25.6751,55494.0
2017-10-26 13:55:00,31.89,31.91,31.88,31.89,60064.0,25.6751,25.6912,25.667,25.6751,60064.0
2017-10-26 14:00:00,31.89,31.94,31.89,31.94,43762.0,25.6751,25.7153,25.6751,25.7153,43762.0
2017-10-26 14:05:00,31.94,31.94,31.92,31.93,41245.0,25.7153,25.7153,25.6992,25.7073,41245.0
2017-10-26 14:10:00,31.94,31.94,31.93,31.93,18248.0,25.7153,25.7153,25.7073,25.7073,18248.0
2017-10-26 14:15:00,31.93,31.94,31.89,31.92,82833.0,25.7073,25.7153,25.6751,25.6992,82833.0
2017-10-26 14:20:00,31.92,31.92,31.9,31.91,38140.0,25.6992,25.6992,25.6831,25.6912,38140.0
2017-10-26 14:25:00,31.92,31.92,31.9,31.91,28273.0,25.6992,25.6992,25.6831,25.6912,28273.0
2017-10-26 14:30:00,31.91,31.94,31.91,31.92,77852.0,25.6912,25.7153,25.6912,25.6992,77852.0
2017-10-26 14:35:00,31.92,31.93,31.91,31.93,27453.0,25.6992,25.7073,25.6912,25.7073,27453.0
2017-10-26 14:40:00,31.93,31.94,31.92,31.94,63471.0,25.7073,25.7153,25.6992,25.7153,63471.0
2017-10-26 14:45:00,31.94,31.94,31.93,31.93,17675.0,25.7153,25.7153,25.7073,25.7073,17675.0
2017-10-26 14:50:00,31.93,31.94,31.92,31.92,29408.0,25.7073,25.7153,25.6992,25.6992,29408.0
2017-10-26 14:55:00,31.93,31.93,31.9,31.9,37332.0,25.7073,25.7073,25.6831,25.6831,37332.0
2017-10-26 15:00:00,31.91,31.91,31.88,31.88,44998.0,25.6912,25.6912,25.667,25.667,44998.0
2017-10-26 15:05:00,31.88,31.89,31.86,31.86,44025.0,25.667,25.6751,25.6509,25.6509,44025.0
2017-10-26 15:10:00,31.86,31.86,31.83,31.83,50645.0,25.6509,25.6509,25.6268,25.6268,50645.0
2017-10-26 15:15:00,31.83,31.84,31.81,31.82,38040.0,25.6268,25.6348,25.6107,25.6187,38040.0
2017-10-26 15:20:00,31.81,31.82,31.8,31.8,37634.0,25.6107,25.6187,25.6026,25.6026,37634.0
2017-10-26 15:25:00,31.8,31.81,31.78,31.79,147493.0,25.6026,25.6107,25.5865,25.5946,147493.0
2017-10-26 15:30:00,31.79,31.83,31.78,31.81,131186.0,25.5946,25.6268,25.5865,25.6107,131186.0
2017-10-26 15:35:00,31.8,31.81,31.79,31.8,53202.0,25.6026,25.6107,25.5946,25.6026,53202.0
2017-10-26 15:40:00,31.79,31.79,31.76,31.76,105477.0,25.5946,25.5946,25.5704,25.5704,105477.0
2017-10-26 15:45:00,31.76,31.79,31.75,31.76,195093.0,25.5704,25.5946,25.5624,25.5704,195093.0
2017-10-26 15:50:00,31.76,31.79,31.73,31.78,246249.0,25.5704,25.5946,25.5463,25.5865,246249.0
2017-10-26 15:55:00,31.78,31.78,31.69,31.69,541067.0,25.5865,25.5865,25.5141,25.5141,541067.0
2017-10-27 09:30:00,31.75,31.9,31.66,31.89,203404.0,25.5624,25.6831,25.4899,25.6751,203404.0
2017-10-27 09:35:00,31.89,31.9,31.78,31.84,63798.0,25.6751,25.6831,25.5865,25.6348,63798.0
2017-10-27 09:40:00,31.84,31.88,31.83,31.87,73087.0,25.6348,25.667,25.6268,25.659,73087.0
2017-10-27 09:45:00,31.88,31.9,31.85,31.85,67705.0,25.667,25.6831,25.6429,25.6429,67705.0
2017-10-27 09:50:00,31.86,31.87,31.74,31.74,90541.0,25.6509,25.659,25.5543,25.5543,90541.0
2017-10-27 09:55:00,31.75,31.76,31.66,31.72,90406.0,25.5624,25.5704,25.4899,25.5382,90406.0
2017-10-27 10:00:00,31.72,31.79,31.7,31.79,51462.0,25.5382,25.5946,25.5221,25.5946,51462.0
2017-10-27 10:05:00,31.78,31.85,31.77,31.8,134807.0,25.5865,25.6429,25.5785,25.6026,134807.0
2017-10-27 10:10:00,31.8,31.83,31.79,31.81,72163.0,25.6026,25.6268,25.5946,25.6107,72163.0
2017-10-27 10:15:00,31.82,31.83,31.78,31.81,62013.0,25.6187,25.6268,25.5865,25.6107,62013.0
2017-10-27 10:20:00,31.81,31.82,31.79,31.8,65410.0,25.6107,25.6187,25.5946,25.6026,65410.0
2017-10-27 10:25:00,31.81,31.86,31.79,31.84,57204.0,25.6107,25.6509,25.5946,25.6348,57204.0
2017-10-27 10:30:00,31.85,31.87,31.83,31.86,34026.0,25.6429,25.659,25.6268,25.6509,34026.0
2017-10-27 10:35:00,31.87,31.89,31.84,31.88,40619.0,25.659,25.6751,25.6348,25.667,40619.0
2017-10-27 10:40:00,31.87,31.89,31.85,31.86,61037.0,25.659,25.6751,25.6429,25.6509,61037.0
2017-10-27 10:45:00,31.86,31.86,31.82,31.83,140834.0,25.6509,25.6509,25.6187,25.6268,140834.0
2017-10-27 10:50:00,31.84,31.87,31.83,31.86,47121.0,25.6348,25.659,25.6268,25.6509,47121.0
2017-10-27 10:55:00,31.86,31.87,31.84,31.86,40812.0,25.6509,25.659,25.6348,25.6509,40812.0
2017-10-27 11:00:00,31.86,31.89,31.84,31.87,42409.0,25.6509,25.6751,25.6348,25.659,42409.0
2017-10-27 11:05:00,31.87,31.89,31.85,31.87,76394.0,25.659,25.6751,25.6429,25.659,76394.0
2017-10-27 11:10:00,31.87,31.87,31.85,31.87,32314.0,25.659,25.659,25.6429,25.659,32314.0
2017-10-27 11:15:00,31.87,31.88,31.86,31.87,30360.0,25.659,25.667,25.6509,25.659,30360.0
2017-10-27 11:20:00,31.88,31.89,31.87,31.88,42093.0,25.667,25.6751,25.659,25.667,42093.0
2017-10-27 11:25:00,31.89,31.89,31.87,31.88,46488.0,25.6751,25.6751,25.659,25.667,46488.0
2017-10-27 11:30:00,31.88,31.9,31.88,31.88,33540.0,25.667,25.6831,25.667,25.667,33540.0
2017-10-27 11:35:00,31.88,31.9,31.88,31.9,25240.0,25.667,25.6831,25.667,25.6831,25240.0
2017-10-27 11:40:00,31.9,31.94,31.89,31.92,36030.0,25.6831,25.7153,25.6751,25.6992,36030.0
2017-10-27 11:45:00,31.92,31.93,31.9,31.92,39273.0,25.6992,25.7073,25.6831,25.6992,39273.0
2017-10-27 11:50:00,31.92,31.94,31.91,31.94,20837.0,25.6992,25.7153,25.6912,25.7153,20837.0
2017-10-27 11:55:00,31.93,31.94,31.91,31.94,37640.0,25.7073,25.7153,25.6912,25.7153,37640.0
2017-10-27 12:00:00,31.94,31.95,31.93,31.94,51695.0,25.7153,25.7234,25.7073,25.7153,51695.0
2017-10-27 12:05:00,31.95,31.95,31.92,31.95,35483.0,25.7234,25.7234,25.6992,25.7234,35483.0
2017-10-27 12:10:00,31.94,31.95,31.94,31.95,8935.0,25.7153,25.7234,25.7153,25.7234,8935.0
2017-10-27 12:15:00,31.94,31.95,31.94,31.94,9773.0,25.7153,25.7234,25.7153,25.7153,9773.0
2017-10-27 12:20:00,31.95,31.95,31.93,31.93,27024.0,25.7234,25.7234,25.7073,25.7073,27024.0
2017-10-27 12:25:00,31.93,31.94,31.89,31.89,43350.0,25.7073,25.7153,25.6751,25.6751,43350.0
2017-10-27 12:30:00,31.89,31.92,31.89,31.92,17391.0,25.6751,25.6992,25.6751,25.6992,17391.0
2017-10-27 12:35:00,31.91,31.95,31.9,31.95,51509.0,25.6912,25.7234,25.6831,25.7234,51509.0
2017-10-27 12:40:00,31.94,31.96,31.93,31.95,42032.0,25.7153,25.7314,25.7073,25.7234,42032.0
2017-10-27 12:45:00,31.95,31.96,31.94,31.95,25025.0,25.7234,25.7314,25.7153,25.7234,25025.0
2017-10-27 12:50:00,31.95,31.95,31.94,31.95,18769.0,25.7234,25.7234,25.7153,25.7234,18769.0
2017-10-27 12:55:00,31.94,31.95,31.93,31.95,16426.0,25.7153,25.7234,25.7073,25.7234,16426.0
2017-10-27 13:00:00,31.95,31.96,31.94,31.95,69526.0,25.7234,25.7314,25.7153,25.7234,69526.0
2017-10-27 13:05:00,31.94,31.95,31.93,31.93,12288.0,25.7153,25.7234,25.7073,25.7073,12288.0
2017-10-27 13:10:00,31.94,31.94,31.93,31.94,13474.0,25.7153,25.7153,25.7073,25.7153,13474.0
2017-10-27 13:15:00,31.94,31.95,31.91,31.92,39251.0,25.7153,25.7234,25.6912,25.6992,39251.0
2017-10-27 13:20:00,31.92,31.92,31.89,31.89,13327.0,25.6992,25.6992,25.6751,25.6751,13327.0
2017-10-27 13:25:00,31.89,31.9,31.85,31.87,29106.0,25.6751,25.6831,25.6429,25.659,29106.0
2017-10-27 13:30:00,31.87,31.88,31.86,31.87,18843.0,25.659,25.667,25.6509,25.659,18843.0
2017-10-27 13:35:00,31.87,31.88,31.86,31.87,35023.0,25.659,25.667,25.6509,25.659,35023.0
2017-10-27 13:40:00,31.88,31.88,31.87,31.87,18959.0,25.667,25.667,25.659,25.659,18959.0
2017-10-27 13:45:00,31.87,31.89,31.87,31.88,30775.0,25.659,25.6751,25.659,25.667,30775.0
2017-10-27 13:50:00,31.89,31.89,31.88,31.88,9552.0,25.6751,25.6751,25.667,25.667,9552.0
2017-10-27 13:55:00,31.89,31.93,31.88,31.91,35667.0,25.6751,25.7073,25.667,25.6912,35667.0
2017-10-27 14:00:00,31.92,31.94,31.91,31.93,26018.0,25.6992,25.7153,25.6912,25.7073,26018.0
2017-10-27 14:05:00,31.92,31.92,31.91,31.92,23307.0,25.6992,25.6992,25.6912,25.6992,23307.0
2017-10-27 14:10:00,31.92,31.92,31.9,31.9,30308.0,25.6992,25.6992,25.6831,25.6831,30308.0
2017-10-27 14:15:00,31.9,31.91,31.89,31.89,62031.0,25.6831,25.6912,25.6751,25.6751,62031.0
2017-10-27 14:20:00,31.9,31.9,31.88,31.89,55351.0,25.6831,25.6831,25.667,25.6751,55351.0
2017-10-27 14:25:00,31.89,31.9,31.87,31.87,27320.0,25.6751,25.6831,25.659,25.659,27320.0
2017-10-27 14:30:00,31.87,31.88,31.85,31.86,41138.0,25.659,25.667,25.6429,25.6509,41138.0
2017-10-27 14:35:00,31.85,31.86,31.83,31.83,23306.0,25.6429,25.6509,25.6268,25.6268,23306.0
2017-10-27 14:40:00,31.84,31.84,31.81,31.82,57059.0,25.6348,25.6348,25.6107,25.6187,57059.0
2017-10-27 14:45:00,31.82,31.83,31.78,31.78,57195.0,25.6187,25.6268,25.5865,25.5865,57195.0
2017-10-27 14:50:00,31.78,31.81,31.78,31.8,27622.0,25.5865,25.6107,25.5865,25.6026,27622.0
2017-10-27 14:55:00,31.8,31.8,31.78,31.78,12061.0,25.6026,25.6026,25.5865,25.5865,12061.0
2017-10-27 15:00:00,31.78,31.78,31.76,31.76,29221.0,25.5865,25.5865,25.5704,25.5704,29221.0
2017-10-27 15:05:00,31.76,31.77,31.74,31.76,50612.0,25.5704,25.5785,25.5543,25.5704,50612.0
2017-10-27 15:10:00,31.76,31.76,31.73,31.73,46453.0,25.5704,25.5704,25.5463,25.5463,46453.0
2017-10-27 15:15:00,31.73,31.74,31.72,31.72,23421.0,25.5463,25.5543,25.5382,25.5382,23421.0
2017-10-27 15:20:00,31.72,31.73,31.71,31.72,42639.0,25.5382,25.5463,25.5302,25.5382,42639.0
2017-10-27 15:25:00,31.72,31.73,31.71,31.71,48599.0,25.5382,25.5463,25.5302,25.5302,48599.0
2017-10-27 15:30:00,31.71,31.72,31.67,31.67,89642.0,25.5302,25.5382,25.498,25.498,89642.0
2017-10-27 15:35:00,31.67,31.67,31.63,31.64,168188.0,25.498,25.498,25.4658,25.4738,168188.0
2017-10-27 15:40:00,31.64,31.64,31.56,31.57,169762.0,25.4738,25.4738,25.4094,25.4175,169762.0
2017-10-27 15:45:00,31.58,31.61,31.55,31.55,192925.0,25.4255,25.4497,25.4013,25.4013,192925.0
2017-10-27 15:50:00,31.56,31.59,31.55,31.59,244885.0,25.4094,25.4336,25.4013,25.4336,244885.0
2017-10-27 15:55:00,31.59,31.59,31.5,31.52,686704.0,25.4336,25.4336,25.3611,25.3772,686704.0
2017-10-30 09:30:00,31.5,31.6,31.32,31.5,108026.0,25.3611,25.4416,25.2162,25.3611,108026.0
2017-10-30 09:35:00,31.5,31.53,31.48,31.51,52452.0,25.3611,25.3852,25.345,25.3691,52452.0
2017-10-30 09:40:00,31.51,31.56,31.5,31.53,51112.0,25.3691,25.4094,25.3611,25.3852,51112.0
2017-10-30 09:45:00,31.53,31.54,31.5,31.51,34212.0,25.3852,25.3933,25.3611,25.3691,34212.0
2017-10-30 09:50:00,31.51,31.54,31.51,31.52,19924.0,25.3691,25.3933,25.3691,25.3772,19924.0
2017-10-30 09:55:00,31.52,31.52,31.48,31.48,29642.0,25.3772,25.3772,25.345,25.345,29642.0
2017-10-30 10:00:00,31.48,31.53,31.48,31.5,26457.0,25.345,25.3852,25.345,25.3611,26457.0
2017-10-30 10:05:00,31.5,31.51,31.48,31.51,25822.0,25.3611,25.3691,25.345,25.3691,25822.0
2017-10-30 10:10:00,31.5,31.51,31.45,31.45,37453.0,25.3611,25.3691,25.3208,25.3208,37453.0
2017-10-30 10:15:00,31.45,31.5,31.45,31.49,51166.0,25.3208,25.3611,25.3208,25.353,51166.0
2017-10-30 10:20:00,31.5,31.5,31.43,31.44,51826.0,25.3611,25.3611,25.3047,25.3128,51826.0
2017-10-30 10:25:00,31.44,31.45,31.4,31.44,31532.0,25.3128,25.3208,25.2806,25.3128,31532.0
2017-10-30 10:30:00,31.44,31.45,31.42,31.42,34578.0,25.3128,25.3208,25.2967,25.2967,34578.0
2017-10-30 10:35:00,31.43,31.46,31.42,31.45,26683.0,25.3047,25.3289,25.2967,25.3208,26683.0
2017-10-30 10:40:00,31.45,31.46,31.42,31.46,34084.0,25.3208,25.3289,25.2967,25.3289,34084.0
2017-10-30 10:45:00,31.46,31.47,31.43,31.44,30590.0,25.3289,25.3369,25.3047,25.3128,30590.0
2017-10-30 10:50:00,31.44,31.44,31.41,31.41,29228.0,25.3128,25.3128,25.2886,25.2886,29228.0
2017-10-30 10:55:00,31.41,31.42,31.39,31.39,31994.0,25.2886,25.2967,25.2725,25.2725,31994.0
2017-10-30 11:00:00,31.39,31.4,31.38,31.4,31398.0,25.2725,25.2806,25.2645,25.2806,31398.0
2017-10-30 11:05:00,31.41,31.43,31.4,31.43,28255.0,25.2886,25.3047,25.2806,25.3047,28255.0
2017-10-30 11:10:00,31.43,31.46,31.43,31.45,32445.0,25.3047,25.3289,25.3047,25.3208,32445.0
2017-10-30 11:15:00,31.46,31.46,31.43,31.43,34357.0,25.3289,25.3289,25.3047,25.3047,34357.0
2017-10-30 11:20:00,31.44,31.44,31.4,31.4,24858.0,25.3128,25.3128,25.2806,25.2806,24858.0
2017-10-30 11:25:00,31.4,31.41,31.35,31.35,49420.0,25.2806,25.2886,25.2403,25.2403,49420.0
2017-10-30 11:30:00,31.35,31.36,31.34,31.34,47069.0,25.2403,25.2484,25.2323,25.2323,47069.0
2017-10-30 11:35:00,31.34,31.38,31.33,31.36,44471.0,25.2323,25.2645,25.2242,25.2484,44471.0
2017-10-30 11:40:00,31.35,31.36,31.32,31.33,74721.0,25.2403,25.2484,25.2162,25.2242,74721.0
2017-10-30 11:45:00,31.32,31.33,31.3,31.3,46595.0,25.2162,25.2242,25.2001,25.2001,46595.0
2017-10-30 11:50:00,31.3,31.32,31.28,31.28,58824.0,25.2001,25.2162,25.184,25.184,58824.0
2017-10-30 11:55:00,31.28,31.3,31.27,31.3,27485.0,25.184,25.2001,25.1759,25.2001,27485.0
2017-10-30 12:00:00,31.3,31.31,31.26,31.26,54661.0,25.2001,25.2081,25.1679,25.1679,54661.0
2017-10-30 12:05:00,31.27,31.28,31.26,31.27,37133.0,25.1759,25.184,25.1679,25.1759,37133.0
2017-10-30 12:10:00,31.27,31.27,31.23,31.23,54665.0,25.1759,25.1759,25.1437,25.1437,54665.0
2017-10-30 12:15:00,31.23,31.24,31.2,31.21,51545.0,25.1437,25.1518,25.1196,25.1276,51545.0
2017-10-30 12:20:00,31.21,31.22,31.2,31.21,52777.0,25.1276,25.1357,25.1196,25.1276,52777.0
2017-10-30 12:25:00,31.2,31.22,31.2,31.21,32560.0,25.1196,25.1357,25.1196,25.1276,32560.0
2017-10-30 12:30:00,31.21,31.32,31.2,31.32,37003.0,25.1276,25.2162,25.1196,25.2162,37003.0
2017-10-30 12:35:00,31.32,31.34,31.31,31.34,28739.0,25.2162,25.2323,25.2081,25.2323,28739.0
2017-10-30 12:40:00,31.34,31.36,31.32,31.36,25537.0,25.2323,25.2484,25.2162,25.2484,25537.0
2017-10-30 12:45:00,31.36,31.38,31.35,31.38,13853.0,25.2484,25.2645,25.2403,25.2645,13853.0
2017-10-30 12:50:00,31.38,31.38,31.36,31.38,26679.0,25.2645,25.2645,25.2484,25.2645,26679.0
2017-10-30 12:55:00,31.38,31.39,31.37,31.38,21515.0,25.2645,25.2725,25.2564,25.2645,21515.0
2017-10-30 13:00:00,31.38,31.39,31.37,31.38,14113.0,25.2645,25.2725,25.2564,25.2645,14113.0
2017-10-30 13:05:00,31.38,31.39,31.37,31.38,16628.0,25.2645,25.2725,25.2564,25.2645,16628.0
2017-10-30 13:10:00,31.38,31.38,31.36,31.36,22778.0,25.2645,25.2645,25.2484,25.2484,22778.0
2017-10-30 13:15:00,31.36,31.37,31.35,31.37,30184.0,25.2484,25.2564,25.2403,25.2564,30184.0
2017-10-30 13:20:00,31.37,31.38,31.36,31.38,24689.0,25.2564,25.2645,25.2484,25.2645,24689.0
2017-10-30 13:25:00,31.37,31.38,31.36,31.37,27737.0,25.2564,25.2645,25.2484,25.2564,27737.0
2017-10-30 13:30:00,31.37,31.39,31.36,31.37,36179.0,25.2564,25.2725,25.2484,25.2564,36179.0
2017-10-30 13:35:00,31.36,31.36,31.34,31.35,19528.0,25.2484,25.2484,25.2323,25.2403,19528.0
2017-10-30 13:40:00,31.34,31.35,31.31,31.32,23277.0,25.2323,25.2403,25.2081,25.2162,23277.0
2017-10-30 13:45:00,31.33,31.35,31.32,31.35,25502.0,25.2242,25.2403,25.2162,25.2403,25502.0
2017-10-30 13:50:00,31.35,31.36,31.31,31.32,41164.0,25.2403,25.2484,25.2081,25.2162,41164.0
2017-10-30 13:55:00,31.32,31.33,31.31,31.32,22522.0,25.2162,25.2242,25.2081,25.2162,22522.0
2017-10-30 14:00:00,31.32,31.32,31.29,31.3,33664.0,25.2162,25.2162,25.192,25.2001,33664.0
2017-10-30 14:05:00,31.3,31.31,31.29,31.31,29137.0,25.2001,25.2081,25.192,25.2081,29137.0
2017-10-30 14:10:00,31.3,31.32,31.29,31.32,33321.0,25.2001,25.2162,25.192,25.2162,33321.0
2017-10-30 14:15:00,31.32,31.32,31.28,31.3,45914.0,25.2162,25.2162,25.184,25.2001,45914.0
2017-10-30 14:20:00,31.3,31.3,31.23,31.25,82177.0,25.2001,25.2001,25.1437,25.1598,82177.0
2017-10-30 14:25:00,31.25,31.25,31.18,31.21,92985.0,25.1598,25.1598,25.1035,25.1276,92985.0
2017-10-30 14:30:00,31.21,31.28,31.19,31.27,83503.0,25.1276,25.184,25.1115,25.1759,83503.0
2017-10-30 14:35:00,31.27,31.27,31.25,31.25,37443.0,25.1759,25.1759,25.1598,25.1598,37443.0
2017-10-30 14:40:00,31.26,31.26,31.22,31.24,82627.0,25.1679,25.1679,25.1357,25.1518,82627.0
2017-10-30 14:45:00,31.25,31.26,31.23,31.25,30131.0,25.1598,25.1679,25.1437,25.1598,30131.0
2017-10-30 14:50:00,31.26,31.28,31.25,31.28,35483.0,25.1679,25.184,25.1598,25.184,35483.0
2017-10-30 14:55:00,31.28,31.28,31.25,31.26,55723.0,25.184,25.184,25.1598,25.1679,55723.0
2017-10-30 15:00:00,31.26,31.28,31.25,31.26,42923.0,25.1679,25.184,25.1598,25.1679,42923.0
2017-10-30 15:05:00,31.26,31.28,31.25,31.26,53152.0,25.1679,25.184,25.1598,25.1679,53152.0
2017-10-30 15:10:00,31.26,31.27,31.22,31.22,54645.0,25.1679,25.1759,25.1357,25.1357,54645.0
2017-10-30 15:15:00,31.22,31.23,31.2,31.21,61734.0,25.1357,25.1437,25.1196,25.1276,61734.0
2017-10-30 15:20:00,31.2,31.22,31.2,31.2,38584.0,25.1196,25.1357,25.1196,25.1196,38584.0
2017-10-30 15:25:00,31.21,31.26,31.2,31.25,51744.0,25.1276,25.1679,25.1196,25.1598,51744.0
2017-10-30 15:30:00,31.25,31.26,31.23,31.26,61100.0,25.1598,25.1679,25.1437,25.1679,61100.0
2017-10-30 15:35:00,31.26,31.26,31.24,31.25,72772.0,25.1679,25.1679,25.1518,25.1598,72772.0
2017-10-30 15:40:00,31.26,31.28,31.25,31.26,80593.0,25.1679,25.184,25.1598,25.1679,80593.0
2017-10-30 15:45:00,31.27,31.3,31.26,31.29,96529.0,25.1759,25.2001,25.1679,25.192,96529.0
2017-10-30 15:50:00,31.3,31.31,31.29,31.3,87698.0,25.2001,25.2081,25.192,25.2001,87698.0
2017-10-30 15:55:00,31.3,31.3,31.27,31.27,260090.0,25.2001,25.2001,25.1759,25.1759,260090.0
2017-10-31 09:30:00,31.5,31.5,31.32,31.39,104020.0,25.3611,25.3611,25.2162,25.2725,104020.0
2017-10-31 09:35:00,31.38,31.41,31.34,31.41,30839.0,25.2645,25.2886,25.2323,25.2886,30839.0
2017-10-31 09:40:00,31.41,31.49,31.4,31.47,39445.0,25.2886,25.353,25.2806,25.3369,39445.0
2017-10-31 09:45:00,31.47,31.48,31.45,31.47,23391.0,25.3369,25.345,25.3208,25.3369,23391.0
2017-10-31 09:50:00,31.47,31.47,31.34,31.34,56111.0,25.3369,25.3369,25.2323,25.2323,56111.0
2017-10-31 09:55:00,31.35,31.38,31.32,31.38,37572.0,25.2403,25.2645,25.2162,25.2645,37572.0
2017-10-31 10:00:00,31.38,31.38,31.33,31.34,35842.0,25.2645,25.2645,25.2242,25.2323,35842.0
2017-10-31 10:05:00,31.35,31.35,31.33,31.35,24053.0,25.2403,25.2403,25.2242,25.2403,24053.0
2017-10-31 10:10:00,31.35,31.35,31.34,31.34,11332.0,25.2403,25.2403,25.2323,25.2323,11332.0
2017-10-31 10:15:00,31.35,31.35,31.25,31.25,76794.0,25.2403,25.2403,25.1598,25.1598,76794.0
2017-10-31 10:20:00,31.26,31.27,31.25,31.26,46995.0,25.1679,25.1759,25.1598,25.1679,46995.0
2017-10-31 10:25:00,31.27,31.31,31.25,31.31,66002.0,25.1759,25.2081,25.1598,25.2081,66002.0
2017-10-31 10:30:00,31.31,31.31,31.29,31.31,34401.0,25.2081,25.2081,25.192,25.2081,34401.0
2017-10-31 10:35:00,31.3,31.31,31.29,31.31,39765.0,25.2001,25.2081,25.192,25.2081,39765.0
2017-10-31 10:40:00,31.31,31.34,31.29,31.33,62415.0,25.2081,25.2323,25.192,25.2242,62415.0
2017-10-31 10:45:00,31.33,31.37,31.32,31.37,28562.0,25.2242,25.2564,25.2162,25.2564,28562.0
2017-10-31 10:50:00,31.37,31.39,31.36,31.38,20555.0,25.2564,25.2725,25.2484,25.2645,20555.0
2017-10-31 10:55:00,31.38,31.38,31.36,31.38,26340.0,25.2645,25.2645,25.2484,25.2645,26340.0
2017-10-31 11:00:00,31.38,31.38,31.36,31.38,75207.0,25.2645,25.2645,25.2484,25.2645,75207.0
2017-10-31 11:05:00,31.37,31.39,31.36,31.38,45046.0,25.2564,25.2725,25.2484,25.2645,45046.0
2017-10-31 11:10:00,31.38,31.38,31.36,31.38,35216.0,25.2645,25.2645,25.2484,25.2645,35216.0
2017-10-31 11:15:00,31.38,31.44,31.37,31.44,36815.0,25.2645,25.3128,25.2564,25.3128,36815.0
2017-10-31 11:20:00,31.44,31.44,31.42,31.43,34806.0,25.3128,25.3128,25.2967,25.3047,34806.0
2017-10-31 11:25:00,31.43,31.43,31.4,31.41,33795.0,25.3047,25.3047,25.2806,25.2886,33795.0
2017-10-31 11:30:00,31.41,31.42,31.4,31.42,23422.0,25.2886,25.2967,25.2806,25.2967,23422.0
2017-10-31 11:35:00,31.42,31.42,31.38,31.4,35840.0,25.2967,25.2967,25.2645,25.2806,35840.0
2017-10-31 11:40:00,31.4,31.41,31.38,31.39,30971.0,25.2806,25.2886,25.2645,25.2725,30971.0
2017-10-31 11:45:00,31.4,31.42,31.39,31.4,30079.0,25.2806,25.2967,25.2725,25.2806,30079.0
2017-10-31 11:50:00,31.4,31.43,31.4,31.43,29822.0,25.2806,25.3047,25.2806,25.3047,29822.0
2017-10-31 11:55:00,31.43,31.46,31.42,31.46,46292.0,25.3047,25.3289,25.2967,25.3289,46292.0
2017-10-31 12:00:00,31.45,31.46,31.45,31.45,13909.0,25.3208,25.3289,25.3208,25.3208,13909.0
2017-10-31 12:05:00,31.45,31.46,31.42,31.45,46150.0,25.3208,25.3289,25.2967,25.3208,46150.0
2017-10-31 12:10:00,31.45,31.47,31.44,31.46,32268.0,25.3208,25.3369,25.3128,25.3289,32268.0
2017-10-31 12:15:00,31.46,31.47,31.46,31.46,8053.0,25.3289,25.3369,25.3289,25.3289,8053.0
2017-10-31 12:20:00,31.46,31.47,31.46,31.47,15790.0,25.3289,25.3369,25.3289,25.3369,15790.0
2017-10-31 12:25:00,31.47,31.5,31.46,31.5,49031.0,25.3369,25.3611,25.3289,25.3611,49031.0
2017-10-31 12:30:00,31.49,31.53,31.49,31.51,73397.0,25.353,25.3852,25.353,25.3691,73397.0
2017-10-31 12:35:00,31.51,31.53,31.5,31.53,16104.0,25.3691,25.3852,25.3611,25.3852,16104.0
2017-10-31 12:40:00,31.53,31.55,31.52,31.54,51041.0,25.3852,25.4013,25.3772,25.3933,51041.0
2017-10-31 12:45:00,31.54,31.55,31.53,31.53,24167.0,25.3933,25.4013,25.3852,25.3852,24167.0
2017-10-31 12:50:00,31.52,31.53,31.48,31.48,41170.0,25.3772,25.3852,25.345,25.345,41170.0
2017-10-31 12:55:00,31.48,31.49,31.42,31.43,51110.0,25.345,25.353,25.2967,25.3047,51110.0
2017-10-31 13:00:00,31.43,31.43,31.41,31.42,28411.0,25.3047,25.3047,25.2886,25.2967,28411.0
2017-10-31 13:05:00,31.41,31.43,31.38,31.38,52620.0,25.2886,25.3047,25.2645,25.2645,52620.0
2017-10-31 13:10:00,31.38,31.39,31.36,31.38,51819.0,25.2645,25.2725,25.2484,25.2645,51819.0
2017-10-31 13:15:00,31.38,31.41,31.37,31.4,46407.0,25.2645,25.2886,25.2564,25.2806,46407.0
2017-10-31 13:20:00,31.4,31.4,31.34,31.36,48867.0,25.2806,25.2806,25.2323,25.2484,48867.0
2017-10-31 13:25:00,31.36,31.38,31.35,31.36,35152.0,25.2484,25.2645,25.2403,25.2484,35152.0
2017-10-31 13:30:00,31.35,31.37,31.33,31.34,64096.0,25.2403,25.2564,25.2242,25.2323,64096.0
2017-10-31 13:35:00,31.34,31.35,31.33,31.35,32033.0,25.2323,25.2403,25.2242,25.2403,32033.0
2017-10-31 13:40:00,31.34,31.35,31.31,31.31,63091.0,25.2323,25.2403,25.2081,25.2081,63091.0
2017-10-31 13:45:00,31.32,31.33,31.3,31.32,41901.0,25.2162,25.2242,25.2001,25.2162,41901.0
2017-10-31 13:50:00,31.32,31.37,31.31,31.37,43335.0,25.2162,25.2564,25.2081,25.2564,43335.0
2017-10-31 13:55:00,31.36,31.38,31.34,31.38,55885.0,25.2484,25.2645,25.2323,25.2645,55885.0
2017-10-31 14:00:00,31.38,31.38,31.35,31.36,37732.0,25.2645,25.2645,25.2403,25.2484,37732.0
2017-10-31 14:05:00,31.36,31.36,31.34,31.35,31481.0,25.2484,25.2484,25.2323,25.2403,31481.0
2017-10-31 14:10:00,31.35,31.35,31.32,31.32,31547.0,25.2403,25.2403,25.2162,25.2162,31547.0
2017-10-31 14:15:00,31.32,31.37,31.32,31.37,53486.0,25.2162,25.2564,25.2162,25.2564,53486.0
2017-10-31 14:20:00,31.37,31.37,31.35,31.35,42650.0,25.2564,25.2564,25.2403,25.2403,42650.0
2017-10-31 14:25:00,31.35,31.37,31.34,31.37,46160.0,25.2403,25.2564,25.2323,25.2564,46160.0
2017-10-31 14:30:00,31.36,31.37,31.34,31.35,34607.0,25.2484,25.2564,25.2323,25.2403,34607.0
2017-10-31 14:35:00,31.35,31.37,31.34,31.34,53310.0,25.2403,25.2564,25.2323,25.2323,53310.0
2017-10-31 14:40:00,31.34,31.35,31.32,31.32,39808.0,25.2323,25.2403,25.2162,25.2162,39808.0
2017-10-31 14:45:00,31.32,31.33,31.31,31.33,49102.0,25.2162,25.2242,25.2081,25.2242,49102.0
2017-10-31 14:50:00,31.33,31.37,31.32,31.37,42617.0,25.2242,25.2564,25.2162,25.2564,42617.0
2017-10-31 14:55:00,31.37,31.39,31.36,31.39,39049.0,25.2564,25.2725,25.2484,25.2725,39049.0
2017-10-31 15:00:00,31.39,31.42,31.38,31.4,103228.0,25.2725,25.2967,25.2645,25.2806,103228.0
2017-10-31 15:05:00,31.39,31.41,31.38,31.39,61757.0,25.2725,25.2886,25.2645,25.2725,61757.0
2017-10-31 15:10:00,31.39,31.41,31.38,31.41,97472.0,25.2725,25.2886,25.2645,25.2886,97472.0
2017-10-31 15:15:00,31.41,31.41,31.38,31.38,40067.0,25.2886,25.2886,25.2645,25.2645,40067.0
2017-10-31 15:20:00,31.38,31.4,31.37,31.38,56547.0,25.2645,25.2806,25.2564,25.2645,56547.0
2017-10-31 15:25:00,31.37,31.39,31.36,31.36,71495.0,25.2564,25.2725,25.2484,25.2484,71495.0
2017-10-31 15:30:00,31.37,31.37,31.35,31.37,63819.0,25.2564,25.2564,25.2403,25.2564,63819.0
2017-10-31 15:35:00,31.37,31.38,31.36,31.38,57086.0,25.2564,25.2645,25.2484,25.2645,57086.0
2017-10-31 15:40:00,31.38,31.38,31.34,31.34,74906.0,25.2645,25.2645,25.2323,25.2323,74906.0
2017-10-31 15:45:00,31.34,31.35,31.31,31.33,125557.0,25.2323,25.2403,25.2081,25.2242,125557.0
2017-10-31 15:50:00,31.33,31.33,31.3,31.32,169498.0,25.2242,25.2242,25.2001,25.2162,169498.0
2017-10-31 15:55:00,31.32,31.32,31.31,31.31,237257.0,25.2162,25.2162,25.2081,25.2081,237257.0
2017-11-01 09:30:00,31.55,31.58,31.41,31.48,119816.0,25.4013,25.4255,25.2886,25.345,119816.0
2017-11-01 09:35:00,31.48,31.6,31.48,31.59,43462.0,25.345,25.4416,25.345,25.4336,43462.0
2017-11-01 09:40:00,31.59,31.64,31.57,31.6,73599.0,25.4336,25.4738,25.4175,25.4416,73599.0
2017-11-01 09:45:00,31.61,31.7,31.6,31.7,146933.0,25.4497,25.5221,25.4416,25.5221,146933.0
2017-11-01 09:50:00,31.7,31.73,31.69,31.73,119986.0,25.5221,25.5463,25.5141,25.5463,119986.0
2017-11-01 09:55:00,31.73,31.74,31.7,31.72,52836.0,25.5463,25.5543,25.5221,25.5382,52836.0
2017-11-01 10:00:00,31.72,31.72,31.69,31.72,31632.0,25.5382,25.5382,25.5141,25.5382,31632.0
2017-11-01 10:05:00,31.71,31.71,31.66,31.7,51987.0,25.5302,25.5302,25.4899,25.5221,51987.0
2017-11-01 10:10:00,31.7,31.7,31.67,31.69,37679.0,25.5221,25.5221,25.498,25.5141,37679.0
2017-11-01 10:15:00,31.69,31.73,31.66,31.73,66331.0,25.5141,25.5463,25.4899,25.5463,66331.0
2017-11-01 10:20:00,31.72,31.75,31.71,31.75,34148.0,25.5382,25.5624,25.5302,25.5624,34148.0
2017-11-01 10:25:00,31.75,31.75,31.7,31.7,67505.0,25.5624,25.5624,25.5221,25.5221,67505.0
2017-11-01 10:30:00,31.71,31.72,31.69,31.72,71833.0,25.5302,25.5382,25.5141,25.5382,71833.0
2017-11-01 10:35:00,31.71,31.73,31.66,31.67,50059.0,25.5302,25.5463,25.4899,25.498,50059.0
2017-11-01 10:40:00,31.67,31.67,31.63,31.66,74036.0,25.498,25.498,25.4658,25.4899,74036.0
2017-11-01 10:45:00,31.67,31.68,31.64,31.64,34863.0,25.498,25.506,25.4738,25.4738,34863.0
2017-11-01 10:50:00,31.65,31.65,31.64,31.65,21271.0,25.4819,25.4819,25.4738,25.4819,21271.0
2017-11-01 10:55:00,31.65,31.65,31.6,31.61,119963.0,25.4819,25.4819,25.4416,25.4497,119963.0
2017-11-01 11:00:00,31.61,31.63,31.6,31.61,67280.0,25.4497,25.4658,25.4416,25.4497,67280.0
2017-11-01 11:05:00,31.62,31.68,31.61,31.68,38645.0,25.4577,25.506,25.4497,25.506,38645.0
2017-11-01 11:10:00,31.69,31.7,31.68,31.69,36909.0,25.5141,25.5221,25.506,25.5141,36909.0
2017-11-01 11:15:00,31.7,31.7,31.66,31.68,25402.0,25.5221,25.5221,25.4899,25.506,25402.0
2017-11-01 11:20:00,31.68,31.7,31.67,31.7,31835.0,25.506,25.5221,25.498,25.5221,31835.0
2017-11-01 11:25:00,31.69,31.7,31.68,31.68,28326.0,25.5141,25.5221,25.506,25.506,28326.0
2017-11-01 11:30:00,31.69,31.69,31.62,31.62,46267.0,25.5141,25.5141,25.4577,25.4577,46267.0
2017-11-01 11:35:00,31.63,31.63,31.58,31.58,36451.0,25.4658,25.4658,25.4255,25.4255,36451.0
2017-11-01 11:40:00,31.58,31.6,31.57,31.6,57511.0,25.4255,25.4416,25.4175,25.4416,57511.0
2017-11-01 11:45:00,31.59,31.6,31.57,31.6,47217.0,25.4336,25.4416,25.4175,25.4416,47217.0
2017-11-01 11:50:00,31.6,31.61,31.57,31.59,61804.0,25.4416,25.4497,25.4175,25.4336,61804.0
2017-11-01 11:55:00,31.59,31.59,31.56,31.57,32763.0,25.4336,25.4336,25.4094,25.4175,32763.0
2017-11-01 12:00:00,31.58,31.58,31.57,31.58,12203.0,25.4255,25.4255,25.4175,25.4255,12203.0
2017-11-01 12:05:00,31.58,31.59,31.56,31.58,35136.0,25.4255,25.4336,25.4094,25.4255,35136.0
2017-11-01 12:10:00,31.58,31.59,31.57,31.57,17662.0,25.4255,25.4336,25.4175,25.4175,17662.0
2017-11-01 12:15:00,31.57,31.58,31.54,31.54,32649.0,25.4175,25.4255,25.3933,25.3933,32649.0
2017-11-01 12:20:00,31.55,31.56,31.53,31.53,19906.0,25.4013,25.4094,25.3852,25.3852,19906.0
2017-11-01 12:25:00,31.53,31.54,31.53,31.54,6593.0,25.3852,25.3933,25.3852,25.3933,6593.0
2017-11-01 12:30:00,31.54,31.55,31.49,31.5,62123.0,25.3933,25.4013,25.353,25.3611,62123.0
2017-11-01 12:35:00,31.51,31.53,31.49,31.51,31761.0,25.3691,25.3852,25.353,25.3691,31761.0
2017-11-01 12:40:00,31.51,31.53,31.51,31.53,17760.0,25.3691,25.3852,25.3691,25.3852,17760.0
2017-11-01 12:45:00,31.53,31.53,31.51,31.53,28727.0,25.3852,25.3852,25.3691,25.3852,28727.0
2017-11-01 12:50:00,31.53,31.53,31.51,31.51,28006.0,25.3852,25.3852,25.3691,25.3691,28006.0
2017-11-01 12:55:00,31.52,31.52,31.47,31.47,15283.0,25.3772,25.3772,25.3369,25.3369,15283.0
2017-11-01 13:00:00,31.47,31.48,31.42,31.42,43150.0,25.3369,25.345,25.2967,25.2967,43150.0
2017-11-01 13:05:00,31.43,31.43,31.37,31.38,122781.0,25.3047,25.3047,25.2564,25.2645,122781.0
2017-11-01 13:10:00,31.39,31.4,31.37,31.39,20209.0,25.2725,25.2806,25.2564,25.2725,20209.0
2017-11-01 13:15:00,31.39,31.41,31.39,31.41,24570.0,25.2725,25.2886,25.2725,25.2886,24570.0
2017-11-01 13:20:00,31.4,31.43,31.38,31.42,34342.0,25.2806,25.3047,25.2645,25.2967,34342.0
2017-11-01 13:25:00,31.42,31.47,31.42,31.45,34952.0,25.2967,25.3369,25.2967,25.3208,34952.0
2017-11-01 13:30:00,31.45,31.46,31.44,31.46,11805.0,25.3208,25.3289,25.3128,25.3289,11805.0
2017-11-01 13:35:00,31.46,31.46,31.44,31.45,33382.0,25.3289,25.3289,25.3128,25.3208,33382.0
2017-11-01 13:40:00,31.45,31.47,31.44,31.45,23556.0,25.3208,25.3369,25.3128,25.3208,23556.0
2017-11-01 13:45:00,31.46,31.47,31.44,31.44,22070.0,25.3289,25.3369,25.3128,25.3128,22070.0
2017-11-01 13:50:00,31.45,31.45,31.43,31.43,30492.0,25.3208,25.3208,25.3047,25.3047,30492.0
2017-11-01 13:55:00,31.44,31.45,31.41,31.43,37656.0,25.3128,25.3208,25.2886,25.3047,37656.0
2017-11-01 14:00:00,31.43,31.46,31.42,31.42,49874.0,25.3047,25.3289,25.2967,25.2967,49874.0
2017-11-01 14:05:00,31.43,31.45,31.42,31.43,39204.0,25.3047,25.3208,25.2967,25.3047,39204.0
2017-11-01 14:10:00,31.44,31.51,31.44,31.51,67991.0,25.3128,25.3691,25.3128,25.3691,67991.0
2017-11-01 14:15:00,31.51,31.53,31.48,31.5,67097.0,25.3691,25.3852,25.345,25.3611,67097.0
2017-11-01 14:20:00,31.51,31.53,31.5,31.53,89808.0,25.3691,25.3852,25.3611,25.3852,89808.0
2017-11-01 14:25:00,31.53,31.56,31.51,31.55,128971.0,25.3852,25.4094,25.3691,25.4013,128971.0
2017-11-01 14:30:00,31.56,31.57,31.55,31.56,33521.0,25.4094,25.4175,25.4013,25.4094,33521.0
2017-11-01 14:35:00,31.57,31.58,31.56,31.58,111423.0,25.4175,25.4255,25.4094,25.4255,111423.0
2017-11-01 14:40:00,31.58,31.62,31.57,31.62,73197.0,25.4255,25.4577,25.4175,25.4577,73197.0
2017-11-01 14:45:00,31.62,31.62,31.6,31.6,37353.0,25.4577,25.4577,25.4416,25.4416,37353.0
2017-11-01 14:50:00,31.61,31.61,31.57,31.6,44866.0,25.4497,25.4497,25.4175,25.4416,44866.0
2017-11-01 14:55:00,31.59,31.62,31.59,31.61,33200.0,25.4336,25.4577,25.4336,25.4497,33200.0
2017-11-01 15:00:00,31.61,31.63,31.6,31.62,64644.0,25.4497,25.4658,25.4416,25.4577,64644.0
2017-11-01 15:05:00,31.62,31.63,31.61,31.62,45484.0,25.4577,25.4658,25.4497,25.4577,45484.0
2017-11-01 15:10:00,31.62,31.63,31.57,31.59,65627.0,25.4577,25.4658,25.4175,25.4336,65627.0
2017-11-01 15:15:00,31.58,31.59,31.57,31.57,39003.0,25.4255,25.4336,25.4175,25.4175,39003.0
2017-11-01 15:20:00,31.57,31.59,31.56,31.58,62398.0,25.4175,25.4336,25.4094,25.4255,62398.0
2017-11-01 15:25:00,31.59,31.6,31.58,31.59,38786.0,25.4336,25.4416,25.4255,25.4336,38786.0
2017-11-01 15:30:00,31.6,31.64,31.58,31.64,89310.0,25.4416,25.4738,25.4255,25.4738,89310.0
2017-11-01 15:35:00,31.64,31.64,31.61,31.64,117872.0,25.4738,25.4738,25.4497,25.4738,117872.0
2017-11-01 15:40:00,31.64,31.66,31.63,31.64,127045.0,25.4738,25.4899,25.4658,25.4738,127045.0
2017-11-01 15:45:00,31.64,31.65,31.6,31.6,136552.0,25.4738,25.4819,25.4416,25.4416,136552.0
2017-11-01 15:50:00,31.61,31.63,31.57,31.57,169228.0,25.4497,25.4658,25.4175,25.4175,169228.0
2017-11-01 15:55:00,31.57,31.63,31.57,31.63,301839.0,25.4175,25.4658,25.4175,25.4658,301839.0
2017-11-02 09:30:00,31.63,31.68,31.55,31.55,104013.0,25.4658,25.506,25.4013,25.4013,104013.0
2017-11-02 09:35:00,31.55,31.64,31.53,31.59,62670.0,25.4013,25.4738,25.3852,25.4336,62670.0
2017-11-02 09:40:00,31.59,31.6,31.51,31.53,46952.0,25.4336,25.4416,25.3691,25.3852,46952.0
2017-11-02 09:45:00,31.53,31.58,31.52,31.56,27128.0,25.3852,25.4255,25.3772,25.4094,27128.0
2017-11-02 09:50:00,31.57,31.67,31.56,31.65,66802.0,25.4175,25.498,25.4094,25.4819,66802.0
2017-11-02 09:55:00,31.65,31.66,31.6,31.6,30936.0,25.4819,25.4899,25.4416,25.4416,30936.0
2017-11-02 10:00:00,31.59,31.6,31.47,31.5,71306.0,25.4336,25.4416,25.3369,25.3611,71306.0
2017-11-02 10:05:00,31.49,31.52,31.43,31.44,47320.0,25.353,25.3772,25.3047,25.3128,47320.0
2017-11-02 10:10:00,31.45,31.48,31.39,31.43,52023.0,25.3208,25.345,25.2725,25.3047,52023.0
2017-11-02 10:15:00,31.43,31.5,31.42,31.47,36806.0,25.3047,25.3611,25.2967,25.3369,36806.0
2017-11-02 10:20:00,31.47,31.48,31.44,31.44,20819.0,25.3369,25.345,25.3128,25.3128,20819.0
2017-11-02 10:25:00,31.45,31.51,31.44,31.48,33218.0,25.3208,25.3691,25.3128,25.345,33218.0
2017-11-02 10:30:00,31.49,31.55,31.49,31.53,26152.0,25.353,25.4013,25.353,25.3852,26152.0
2017-11-02 10:35:00,31.53,31.55,31.52,31.53,21751.0,25.3852,25.4013,25.3772,25.3852,21751.0
2017-11-02 10:40:00,31.52,31.58,31.52,31.55,30365.0,25.3772,25.4255,25.3772,25.4013,30365.0
2017-11-02 10:45:00,31.55,31.58,31.53,31.55,38723.0,25.4013,25.4255,25.3852,25.4013,38723.0
2017-11-02 10:50:00,31.55,31.57,31.54,31.56,29910.0,25.4013,25.4175,25.3933,25.4094,29910.0
2017-11-02 10:55:00,31.55,31.57,31.54,31.55,17620.0,25.4013,25.4175,25.3933,25.4013,17620.0
2017-11-02 11:00:00,31.55,31.63,31.55,31.63,37914.0,25.4013,25.4658,25.4013,25.4658,37914.0
2017-11-02 11:05:00,31.63,31.63,31.59,31.59,17318.0,25.4658,25.4658,25.4336,25.4336,17318.0
2017-11-02 11:10:00,31.59,31.61,31.57,31.59,30334.0,25.4336,25.4497,25.4175,25.4336,30334.0
2017-11-02 11:15:00,31.58,31.59,31.56,31.56,24176.0,25.4255,25.4336,25.4094,25.4094,24176.0
2017-11-02 11:20:00,31.56,31.59,31.56,31.57,32165.0,25.4094,25.4336,25.4094,25.4175,32165.0
2017-11-02 11:25:00,31.56,31.57,31.53,31.53,41115.0,25.4094,25.4175,25.3852,25.3852,41115.0
2017-11-02 11:30:00,31.54,31.54,31.5,31.54,33897.0,25.3933,25.3933,25.3611,25.3933,33897.0
2017-11-02 11:35:00,31.54,31.54,31.47,31.48,23638.0,25.3933,25.3933,25.3369,25.345,23638.0
2017-11-02 11:40:00,31.48,31.57,31.48,31.54,58066.0,25.345,25.4175,25.345,25.3933,58066.0
2017-11-02 11:45:00,31.54,31.54,31.5,31.53,31270.0,25.3933,25.3933,25.3611,25.3852,31270.0
2017-11-02 11:50:00,31.54,31.55,31.53,31.54,19073.0,25.3933,25.4013,25.3852,25.3933,19073.0
2017-11-02 11:55:00,31.54,31.56,31.52,31.53,37404.0,25.3933,25.4094,25.3772,25.3852,37404.0
2017-11-02 12:00:00,31.52,31.53,31.49,31.51,65683.0,25.3772,25.3852,25.353,25.3691,65683.0
2017-11-02 12:05:00,31.52,31.6,31.51,31.59,68881.0,25.3772,25.4416,25.3691,25.4336,68881.0
2017-11-02 12:10:00,31.6,31.63,31.57,31.59,53783.0,25.4416,25.4658,25.4175,25.4336,53783.0
2017-11-02 12:15:00,31.59,31.62,31.58,31.6,16052.0,25.4336,25.4577,25.4255,25.4416,16052.0
2017-11-02 12:20:00,31.59,31.62,31.58,31.6,25002.0,25.4336,25.4577,25.4255,25.4416,25002.0
2017-11-02 12:25:00,31.6,31.62,31.59,31.62,19816.0,25.4416,25.4577,25.4336,25.4577,19816.0
2017-11-02 12:30:00,31.62,31.62,31.58,31.58,29279.0,25.4577,25.4577,25.4255,25.4255,29279.0
2017-11-02 12:35:00,31.58,31.6,31.57,31.59,54343.0,25.4255,25.4416,25.4175,25.4336,54343.0
2017-11-02 12:40:00,31.59,31.6,31.57,31.59,19824.0,25.4336,25.4416,25.4175,25.4336,19824.0
2017-11-02 12:45:00,31.59,31.62,31.58,31.62,26155.0,25.4336,25.4577,25.4255,25.4577,26155.0
2017-11-02 12:50:00,31.62,31.64,31.61,31.63,20379.0,25.4577,25.4738,25.4497,25.4658,20379.0
2017-11-02 12:55:00,31.63,31.65,31.62,31.63,15077.0,25.4658,25.4819,25.4577,25.4658,15077.0
2017-11-02 13:00:00,31.63,31.64,31.61,31.62,13522.0,25.4658,25.4738,25.4497,25.4577,13522.0
2017-11-02 13:05:00,31.62,31.62,31.57,31.58,17173.0,25.4577,25.4577,25.4175,25.4255,17173.0
2017-11-02 13:10:00,31.58,31.6,31.57,31.59,22633.0,25.4255,25.4416,25.4175,25.4336,22633.0
2017-11-02 13:15:00,31.59,31.6,31.57,31.59,14073.0,25.4336,25.4416,25.4175,25.4336,14073.0
2017-11-02 13:20:00,31.59,31.59,31.56,31.57,12978.0,25.4336,25.4336,25.4094,25.4175,12978.0
2017-11-02 13:25:00,31.57,31.58,31.56,31.57,18808.0,25.4175,25.4255,25.4094,25.4175,18808.0
2017-11-02 13:30:00,31.56,31.57,31.55,31.55,20050.0,25.4094,25.4175,25.4013,25.4013,20050.0
2017-11-02 13:35:00,31.55,31.55,31.52,31.52,18043.0,25.4013,25.4013,25.3772,25.3772,18043.0
2017-11-02 13:40:00,31.52,31.54,31.51,31.53,26739.0,25.3772,25.3933,25.3691,25.3852,26739.0
2017-11-02 13:45:00,31.53,31.54,31.52,31.52,14534.0,25.3852,25.3933,25.3772,25.3772,14534.0
2017-11-02 13:50:00,31.52,31.55,31.51,31.53,25746.0,25.3772,25.4013,25.3691,25.3852,25746.0
2017-11-02 13:55:00,31.54,31.55,31.52,31.55,19241.0,25.3933,25.4013,25.3772,25.4013,19241.0
2017-11-02 14:00:00,31.55,31.57,31.54,31.56,16148.0,25.4013,25.4175,25.3933,25.4094,16148.0
2017-11-02 14:05:00,31.56,31.61,31.55,31.61,63808.0,25.4094,25.4497,25.4013,25.4497,63808.0
2017-11-02 14:10:00,31.61,31.62,31.6,31.62,17132.0,25.4497,25.4577,25.4416,25.4577,17132.0
2017-11-02 14:15:00,31.63,31.63,31.57,31.57,19668.0,25.4658,25.4658,25.4175,25.4175,19668.0
2017-11-02 14:20:00,31.57,31.61,31.57,31.61,65354.0,25.4175,25.4497,25.4175,25.4497,65354.0
2017-11-02 14:25:00,31.61,31.62,31.6,31.62,63479.0,25.4497,25.4577,25.4416,25.4577,63479.0
2017-11-02 14:30:00,31.62,31.63,31.6,31.6,41756.0,25.4577,25.4658,25.4416,25.4416,41756.0
2017-11-02 14:35:00,31.6,31.62,31.6,31.61,25184.0,25.4416,25.4577,25.4416,25.4497,25184.0
2017-11-02 14:40:00,31.61,31.62,31.58,31.59,70183.0,25.4497,25.4577,25.4255,25.4336,70183.0
2017-11-02 14:45:00,31.59,31.59,31.57,31.58,21361.0,25.4336,25.4336,25.4175,25.4255,21361.0
2017-11-02 14:50:00,31.57,31.58,31.55,31.56,49907.0,25.4175,25.4255,25.4013,25.4094,49907.0
2017-11-02 14:55:00,31.55,31.55,31.53,31.54,30326.0,25.4013,25.4013,25.3852,25.3933,30326.0
2017-11-02 15:00:00,31.54,31.57,31.53,31.55,34300.0,25.3933,25.4175,25.3852,25.4013,34300.0
2017-11-02 15:05:00,31.56,31.57,31.54,31.56,33384.0,25.4094,25.4175,25.3933,25.4094,33384.0
2017-11-02 15:10:00,31.56,31.59,31.55,31.57,29966.0,25.4094,25.4336,25.4013,25.4175,29966.0
2017-11-02 15:15:00,31.57,31.58,31.56,31.57,20841.0,25.4175,25.4255,25.4094,25.4175,20841.0
2017-11-02 15:20:00,31.57,31.58,31.55,31.58,35215.0,25.4175,25.4255,25.4013,25.4255,35215.0
2017-11-02 15:25:00,31.58,31.6,31.57,31.58,35521.0,25.4255,25.4416,25.4175,25.4255,35521.0
2017-11-02 15:30:00,31.59,31.61,31.58,31.6,49861.0,25.4336,25.4497,25.4255,25.4416,49861.0
2017-11-02 15:35:00,31.61,31.63,31.6,31.62,86327.0,25.4497,25.4658,25.4416,25.4577,86327.0
2017-11-02 15:40:00,31.62,31.64,31.61,31.61,46277.0,25.4577,25.4738,25.4497,25.4497,46277.0
2017-11-02 15:45:00,31.61,31.62,31.57,31.57,73110.0,25.4497,25.4577,25.4175,25.4175,73110.0
2017-11-02 15:50:00,31.57,31.59,31.56,31.57,102680.0,25.4175,25.4336,25.4094,25.4175,102680.0
2017-11-02 15:55:00,31.57,31.6,31.56,31.58,239380.0,25.4175,25.4416,25.4094,25.4255,239380.0
2017-11-03 09:30:00,31.62,31.85,31.62,31.77,105335.0,25.4577,25.6429,25.4577,25.5785,105335.0
2017-11-03 09:35:00,31.76,31.77,31.66,31.69,45142.0,25.5704,25.5785,25.4899,25.5141,45142.0
2017-11-03 09:40:00,31.69,31.71,31.64,31.67,28420.0,25.5141,25.5302,25.4738,25.498,28420.0
2017-11-03 09:45:00,31.67,31.68,31.61,31.62,20560.0,25.498,25.506,25.4497,25.4577,20560.0
2017-11-03 09:50:00,31.62,31.82,31.62,31.79,150942.0,25.4577,25.6187,25.4577,25.5946,150942.0
2017-11-03 09:55:00,31.78,31.78,31.71,31.72,30333.0,25.5865,25.5865,25.5302,25.5382,30333.0
2017-11-03 10:00:00,31.71,31.73,31.67,31.72,42077.0,25.5302,25.5463,25.498,25.5382,42077.0
2017-11-03 10:05:00,31.71,31.75,31.7,31.74,20058.0,25.5302,25.5624,25.5221,25.5543,20058.0
2017-11-03 10:10:00,31.74,31.77,31.73,31.77,32766.0,25.5543,25.5785,25.5463,25.5785,32766.0
2017-11-03 10:15:00,31.77,31.78,31.73,31.75,36056.0,25.5785,25.5865,25.5463,25.5624,36056.0
2017-11-03 10:20:00,31.75,31.77,31.73,31.77,20066.0,25.5624,25.5785,25.5463,25.5785,20066.0
2017-11-03 10:25:00,31.77,31.77,31.73,31.74,13940.0,25.5785,25.5785,25.5463,25.5543,13940.0
2017-11-03 10:30:00,31.74,31.81,31.74,31.8,40276.0,25.5543,25.6107,25.5543,25.6026,40276.0
2017-11-03 10:35:00,31.81,31.81,31.75,31.77,41411.0,25.6107,25.6107,25.5624,25.5785,41411.0
2017-11-03 10:40:00,31.77,31.8,31.75,31.8,26405.0,25.5785,25.6026,25.5624,25.6026,26405.0
2017-11-03 10:45:00,31.81,31.82,31.79,31.8,47230.0,25.6107,25.6187,25.5946,25.6026,47230.0
2017-11-03 10:50:00,31.8,31.82,31.79,31.81,60883.0,25.6026,25.6187,25.5946,25.6107,60883.0
2017-11-03 10:55:00,31.82,31.83,31.81,31.83,17468.0,25.6187,25.6268,25.6107,25.6268,17468.0
2017-11-03 11:00:00,31.83,31.85,31.82,31.85,28172.0,25.6268,25.6429,25.6187,25.6429,28172.0
2017-11-03 11:05:00,31.85,31.89,31.85,31.87,60601.0,25.6429,25.6751,25.6429,25.659,60601.0
2017-11-03 11:10:00,31.87,31.87,31.81,31.84,60444.0,25.659,25.659,25.6107,25.6348,60444.0
2017-11-03 11:15:00,31.83,31.85,31.82,31.84,23410.0,25.6268,25.6429,25.6187,25.6348,23410.0
2017-11-03 11:20:00,31.84,31.87,31.84,31.86,21797.0,25.6348,25.659,25.6348,25.6509,21797.0
2017-11-03 11:25:00,31.86,31.87,31.84,31.86,24608.0,25.6509,25.659,25.6348,25.6509,24608.0
2017-11-03 11:30:00,31.86,31.86,31.83,31.85,21784.0,25.6509,25.6509,25.6268,25.6429,21784.0
2017-11-03 11:35:00,31.86,31.86,31.84,31.85,17667.0,25.6509,25.6509,25.6348,25.6429,17667.0
2017-11-03 11:40:00,31.86,31.86,31.83,31.83,32236.0,25.6509,25.6509,25.6268,25.6268,32236.0
2017-11-03 11:45:00,31.83,31.84,31.81,31.81,23875.0,25.6268,25.6348,25.6107,25.6107,23875.0
2017-11-03 11:50:00,31.81,31.82,31.8,31.82,29623.0,25.6107,25.6187,25.6026,25.6187,29623.0
2017-11-03 11:55:00,31.81,31.85,31.81,31.85,23619.0,25.6107,25.6429,25.6107,25.6429,23619.0
2017-11-03 12:00:00,31.85,31.85,31.83,31.84,14203.0,25.6429,25.6429,25.6268,25.6348,14203.0
2017-11-03 12:05:00,31.85,31.86,31.84,31.85,13131.0,25.6429,25.6509,25.6348,25.6429,13131.0
2017-11-03 12:10:00,31.85,31.86,31.82,31.83,28700.0,25.6429,25.6509,25.6187,25.6268,28700.0
2017-11-03 12:15:00,31.83,31.85,31.83,31.84,15296.0,25.6268,25.6429,25.6268,25.6348,15296.0
2017-11-03 12:20:00,31.85,31.85,31.83,31.84,17960.0,25.6429,25.6429,25.6268,25.6348,17960.0
2017-11-03 12:25:00,31.84,31.85,31.83,31.84,14693.0,25.6348,25.6429,25.6268,25.6348,14693.0
2017-11-03 12:30:00,31.85,31.85,31.84,31.85,16005.0,25.6429,25.6429,25.6348,25.6429,16005.0
2017-11-03 12:35:00,31.84,31.86,31.84,31.85,17124.0,25.6348,25.6509,25.6348,25.6429,17124.0
2017-11-03 12:40:00,31.85,31.86,31.84,31.86,27392.0,25.6429,25.6509,25.6348,25.6509,27392.0
2017-11-03 12:45:00,31.85,31.87,31.85,31.86,18638.0,25.6429,25.659,25.6429,25.6509,18638.0
2017-11-03 12:50:00,31.86,31.87,31.85,31.85,8640.0,25.6509,25.659,25.6429,25.6429,8640.0
2017-11-03 12:55:00,31.85,31.87,31.85,31.85,21215.0,25.6429,25.659,25.6429,25.6429,21215.0
2017-11-03 13:00:00,31.85,31.87,31.84,31.85,29207.0,25.6429,25.659,25.6348,25.6429,29207.0
2017-11-03 13:05:00,31.86,31.86,31.83,31.85,28924.0,25.6509,25.6509,25.6268,25.6429,28924.0
2017-11-03 13:10:00,31.84,31.85,31.83,31.83,25448.0,25.6348,25.6429,25.6268,25.6268,25448.0
2017-11-03 13:15:00,31.83,31.84,31.83,31.83,15697.0,25.6268,25.6348,25.6268,25.6268,15697.0
2017-11-03 13:20:00,31.83,31.84,31.83,31.83,16592.0,25.6268,25.6348,25.6268,25.6268,16592.0
2017-11-03 13:25:00,31.83,31.84,31.83,31.84,14459.0,25.6268,25.6348,25.6268,25.6348,14459.0
2017-11-03 13:30:00,31.84,31.85,31.83,31.85,16212.0,25.6348,25.6429,25.6268,25.6429,16212.0
2017-11-03 13:35:00,31.84,31.88,31.84,31.88,31437.0,25.6348,25.667,25.6348,25.667,31437.0
2017-11-03 13:40:00,31.88,31.88,31.83,31.84,56977.0,25.667,25.667,25.6268,25.6348,56977.0
2017-11-03 13:45:00,31.84,31.84,31.82,31.83,9283.0,25.6348,25.6348,25.6187,25.6268,9283.0
2017-11-03 13:50:00,31.82,31.83,31.82,31.83,16618.0,25.6187,25.6268,25.6187,25.6268,16618.0
2017-11-03 13:55:00,31.82,31.86,31.81,31.85,32003.0,25.6187,25.6509,25.6107,25.6429,32003.0
2017-11-03 14:00:00,31.85,31.86,31.84,31.86,28694.0,25.6429,25.6509,25.6348,25.6509,28694.0
2017-11-03 14:05:00,31.86,31.87,31.84,31.85,48303.0,25.6509,25.659,25.6348,25.6429,48303.0
2017-11-03 14:10:00,31.85,31.85,31.83,31.84,33923.0,25.6429,25.6429,25.6268,25.6348,33923.0
2017-11-03 14:15:00,31.84,31.85,31.82,31.82,31084.0,25.6348,25.6429,25.6187,25.6187,31084.0
2017-11-03 14:20:00,31.83,31.84,31.82,31.84,24873.0,25.6268,25.6348,25.6187,25.6348,24873.0
2017-11-03 14:25:00,31.84,31.85,31.83,31.83,18125.0,25.6348,25.6429,25.6268,25.6268,18125.0
2017-11-03 14:30:00,31.83,31.84,31.8,31.8,44130.0,25.6268,25.6348,25.6026,25.6026,44130.0
2017-11-03 14:35:00,31.8,31.8,31.73,31.73,47909.0,25.6026,25.6026,25.5463,25.5463,47909.0
2017-11-03 14:40:00,31.73,31.73,31.7,31.7,18478.0,25.5463,25.5463,25.5221,25.5221,18478.0
2017-11-03 14:45:00,31.7,31.71,31.69,31.69,17214.0,25.5221,25.5302,25.5141,25.5141,17214.0
2017-11-03 14:50:00,31.69,31.7,31.68,31.69,44605.0,25.5141,25.5221,25.506,25.5141,44605.0
2017-11-03 14:55:00,31.69,31.71,31.68,31.71,23839.0,25.5141,25.5302,25.506,25.5302,23839.0
2017-11-03 15:00:00,31.71,31.74,31.7,31.73,25652.0,25.5302,25.5543,25.5221,25.5463,25652.0
2017-11-03 15:05:00,31.74,31.74,31.72,31.73,25826.0,25.5543,25.5543,25.5382,25.5463,25826.0
2017-11-03 15:10:00,31.73,31.73,31.7,31.7,23022.0,25.5463,25.5463,25.5221,25.5221,23022.0
2017-11-03 15:15:00,31.7,31.71,31.7,31.7,33588.0,25.5221,25.5302,25.5221,25.5221,33588.0
2017-11-03 15:20:00,31.7,31.71,31.68,31.69,48686.0,25.5221,25.5302,25.506,25.5141,48686.0
2017-11-03 15:25:00,31.7,31.71,31.68,31.7,57962.0,25.5221,25.5302,25.506,25.5221,57962.0
2017-11-03 15:30:00,31.7,31.71,31.68,31.7,40450.0,25.5221,25.5302,25.506,25.5221,40450.0
2017-11-03 15:35:00,31.7,31.7,31.67,31.7,56404.0,25.5221,25.5221,25.498,25.5221,56404.0
2017-11-03 15:40:00,31.69,31.7,31.69,31.7,41095.0,25.5141,25.5221,25.5141,25.5221,41095.0
2017-11-03 15:45:00,31.69,31.7,31.69,31.7,39558.0,25.5141,25.5221,25.5141,25.5221,39558.0
2017-11-03 15:50:00,31.7,31.7,31.64,31.65,207701.0,25.5221,25.5221,25.4738,25.4819,207701.0
2017-11-03 15:55:00,31.65,31.68,31.64,31.68,202151.0,25.4819,25.506,25.4738,25.506,202151.0
2017-11-06 09:30:00,31.59,31.7,31.58,31.68,99921.0,25.4336,25.5221,25.4255,25.506,99921.0
2017-11-06 09:35:00,31.69,31.73,31.68,31.73,49553.0,25.5141,25.5463,25.506,25.5463,49553.0
2017-11-06 09:40:00,31.72,31.72,31.67,31.68,39964.0,25.5382,25.5382,25.498,25.506,39964.0
2017-11-06 09:45:00,31.68,31.69,31.63,31.64,37336.0,25.506,25.5141,25.4658,25.4738,37336.0
2017-11-06 09:50:00,31.65,31.69,31.64,31.68,55415.0,25.4819,25.5141,25.4738,25.506,55415.0
2017-11-06 09:55:00,31.69,31.69,31.64,31.65,28940.0,25.5141,25.5141,25.4738,25.4819,28940.0
2017-11-06 10:00:00,31.65,31.68,31.63,31.66,43251.0,25.4819,25.506,25.4658,25.4899,43251.0
2017-11-06 10:05:00,31.66,31.69,31.63,31.64,41974.0,25.4899,25.5141,25.4658,25.4738,41974.0
2017-11-06 10:10:00,31.63,31.71,31.63,31.67,86624.0,25.4658,25.5302,25.4658,25.498,86624.0
2017-11-06 10:15:00,31.67,31.68,31.66,31.66,12400.0,25.498,25.506,25.4899,25.4899,12400.0
2017-11-06 10:20:00,31.67,31.69,31.66,31.68,22402.0,25.498,25.5141,25.4899,25.506,22402.0
2017-11-06 10:25:00,31.68,31.71,31.67,31.71,31579.0,25.506,25.5302,25.498,25.5302,31579.0
2017-11-06 10:30:00,31.71,31.71,31.7,31.71,23139.0,25.5302,25.5302,25.5221,25.5302,23139.0
2017-11-06 10:35:00,31.7,31.71,31.68,31.7,52012.0,25.5221,25.5302,25.506,25.5221,52012.0
2017-11-06 10:40:00,31.7,31.7,31.67,31.68,17553.0,25.5221,25.5221,25.498,25.506,17553.0
2017-11-06 10:45:00,31.68,31.68,31.66,31.68,33600.0,25.506,25.506,25.4899,25.506,33600.0
2017-11-06 10:50:00,31.67,31.69,31.67,31.68,15030.0,25.498,25.5141,25.498,25.506,15030.0
2017-11-06 10:55:00,31.68,31.7,31.67,31.7,52453.0,25.506,25.5221,25.498,25.5221,52453.0
2017-11-06 11:00:00,31.7,31.7,31.67,31.68,26919.0,25.5221,25.5221,25.498,25.506,26919.0
2017-11-06 11:05:00,31.68,31.7,31.67,31.68,94756.0,25.506,25.5221,25.498,25.506,94756.0
2017-11-06 11:10:00,31.68,31.69,31.65,31.66,112831.0,25.506,25.5141,25.4819,25.4899,112831.0
2017-11-06 11:15:00,31.66,31.68,31.64,31.68,60361.0,25.4899,25.506,25.4738,25.506,60361.0
2017-11-06 11:20:00,31.68,31.72,31.67,31.71,35880.0,25.506,25.5382,25.498,25.5302,35880.0
2017-11-06 11:25:00,31.71,31.73,31.7,31.71,23064.0,25.5302,25.5463,25.5221,25.5302,23064.0
2017-11-06 11:30:00,31.71,31.74,31.7,31.74,27811.0,25.5302,25.5543,25.5221,25.5543,27811.0
2017-11-06 11:35:00,31.74,31.74,31.72,31.73,26217.0,25.5543,25.5543,25.5382,25.5463,26217.0
2017-11-06 11:40:00,31.73,31.73,31.7,31.7,18738.0,25.5463,25.5463,25.5221,25.5221,18738.0
2017-11-06 11:45:00,31.7,31.71,31.67,31.68,42877.0,25.5221,25.5302,25.498,25.506,42877.0
2017-11-06 11:50:00,31.68,31.69,31.67,31.67,17697.0,25.506,25.5141,25.498,25.498,17697.0
2017-11-06 11:55:00,31.68,31.7,31.66,31.69,35307.0,25.506,25.5221,25.4899,25.5141,35307.0
2017-11-06 12:00:00,31.69,31.69,31.67,31.68,15573.0,25.5141,25.5141,25.498,25.506,15573.0
2017-11-06 12:05:00,31.68,31.69,31.67,31.68,12056.0,25.506,25.5141,25.498,25.506,12056.0
2017-11-06 12:10:00,31.69,31.7,31.68,31.69,28388.0,25.5141,25.5221,25.506,25.5141,28388.0
2017-11-06 12:15:00,31.69,31.7,31.68,31.68,30632.0,25.5141,25.5221,25.506,25.506,30632.0
2017-11-06 12:20:00,31.69,31.7,31.68,31.68,30807.0,25.5141,25.5221,25.506,25.506,30807.0
2017-11-06 12:25:00,31.69,31.7,31.68,31.7,13203.0,25.5141,25.5221,25.506,25.5221,13203.0
2017-11-06 12:30:00,31.7,31.71,31.68,31.69,73468.0,25.5221,25.5302,25.506,25.5141,73468.0
2017-11-06 12:35:00,31.7,31.7,31.68,31.69,19759.0,25.5221,25.5221,25.506,25.5141,19759.0
2017-11-06 12:40:00,31.7,31.7,31.68,31.7,22938.0,25.5221,25.5221,25.506,25.5221,22938.0
2017-11-06 12:45:00,31.7,31.71,31.69,31.7,51056.0,25.5221,25.5302,25.5141,25.5221,51056.0
2017-11-06 12:50:00,31.69,31.73,31.69,31.72,32753.0,25.5141,25.5463,25.5141,25.5382,32753.0
2017-11-06 12:55:00,31.72,31.75,31.71,31.75,31202.0,25.5382,25.5624,25.5302,25.5624,31202.0
2017-11-06 13:00:00,31.75,31.76,31.74,31.76,15568.0,25.5624,25.5704,25.5543,25.5704,15568.0
2017-11-06 13:05:00,31.75,31.77,31.74,31.77,21713.0,25.5624,25.5785,25.5543,25.5785,21713.0
2017-11-06 13:10:00,31.77,31.78,31.76,31.77,17718.0,25.5785,25.5865,25.5704,25.5785,17718.0
2017-11-06 13:15:00,31.77,31.78,31.76,31.77,16836.0,25.5785,25.5865,25.5704,25.5785,16836.0
2017-11-06 13:20:00,31.78,31.78,31.76,31.78,50056.0,25.5865,25.5865,25.5704,25.5865,50056.0
2017-11-06 13:25:00,31.78,31.79,31.76,31.77,31192.0,25.5865,25.5946,25.5704,25.5785,31192.0
2017-11-06 13:30:00,31.77,31.79,31.76,31.77,23338.0,25.5785,25.5946,25.5704,25.5785,23338.0
2017-11-06 13:35:00,31.77,31.8,31.77,31.8,14194.0,25.5785,25.6026,25.5785,25.6026,14194.0
2017-11-06 13:40:00,31.8,31.81,31.79,31.8,40366.0,25.6026,25.6107,25.5946,25.6026,40366.0
2017-11-06 13:45:00,31.8,31.8,31.77,31.78,19996.0,25.6026,25.6026,25.5785,25.5865,19996.0
2017-11-06 13:50:00,31.78,31.8,31.77,31.79,14036.0,25.5865,25.6026,25.5785,25.5946,14036.0
2017-11-06 13:55:00,31.8,31.81,31.78,31.8,25576.0,25.6026,25.6107,25.5865,25.6026,25576.0
2017-11-06 14:00:00,31.79,31.83,31.79,31.82,28392.0,25.5946,25.6268,25.5946,25.6187,28392.0
2017-11-06 14:05:00,31.82,31.84,31.81,31.83,38469.0,25.6187,25.6348,25.6107,25.6268,38469.0
2017-11-06 14:10:00,31.83,31.83,31.8,31.8,27218.0,25.6268,25.6268,25.6026,25.6026,27218.0
2017-11-06 14:15:00,31.8,31.81,31.79,31.8,14928.0,25.6026,25.6107,25.5946,25.6026,14928.0
2017-11-06 14:20:00,31.8,31.81,31.78,31.78,25791.0,25.6026,25.6107,25.5865,25.5865,25791.0
2017-11-06 14:25:00,31.78,31.8,31.77,31.78,25487.0,25.5865,25.6026,25.5785,25.5865,25487.0
2017-11-06 14:30:00,31.77,31.8,31.77,31.8,25768.0,25.5785,25.6026,25.5785,25.6026,25768.0
2017-11-06 14:35:00,31.8,31.82,31.79,31.81,24875.0,25.6026,25.6187,25.5946,25.6107,24875.0
2017-11-06 14:40:00,31.81,31.82,31.8,31.82,14430.0,25.6107,25.6187,25.6026,25.6187,14430.0
2017-11-06 14:45:00,31.81,31.82,31.8,31.81,18040.0,25.6107,25.6187,25.6026,25.6107,18040.0
2017-11-06 14:50:00,31.81,31.82,31.8,31.82,30095.0,25.6107,25.6187,25.6026,25.6187,30095.0
2017-11-06 14:55:00,31.82,31.84,31.81,31.83,44224.0,25.6187,25.6348,25.6107,25.6268,44224.0
2017-11-06 15:00:00,31.83,31.84,31.81,31.83,39114.0,25.6268,25.6348,25.6107,25.6268,39114.0
2017-11-06 15:05:00,31.83,31.83,31.81,31.82,32575.0,25.6268,25.6268,25.6107,25.6187,32575.0
2017-11-06 15:10:00,31.82,31.83,31.81,31.81,31500.0,25.6187,25.6268,25.6107,25.6107,31500.0
2017-11-06 15:15:00,31.82,31.83,31.81,31.82,23489.0,25.6187,25.6268,25.6107,25.6187,23489.0
2017-11-06 15:20:00,31.83,31.83,31.8,31.82,52028.0,25.6268,25.6268,25.6026,25.6187,52028.0
2017-11-06 15:25:00,31.82,31.82,31.81,31.81,17658.0,25.6187,25.6187,25.6107,25.6107,17658.0
2017-11-06 15:30:00,31.81,31.82,31.81,31.82,27237.0,25.6107,25.6187,25.6107,25.6187,27237.0
2017-11-06 15:35:00,31.82,31.83,31.81,31.83,68671.0,25.6187,25.6268,25.6107,25.6268,68671.0
2017-11-06 15:40:00,31.83,31.83,31.8,31.81,68963.0,25.6268,25.6268,25.6026,25.6107,68963.0
2017-11-06 15:45:00,31.81,31.84,31.8,31.83,93478.0,25.6107,25.6348,25.6026,25.6268,93478.0
2017-11-06 15:50:00,31.83,31.88,31.8,31.86,230924.0,25.6268,25.667,25.6026,25.6509,230924.0
2017-11-06 15:55:00,31.86,31.87,31.85,31.86,241895.0,25.6509,25.659,25.6429,25.6509,241895.0
2017-11-07 09:30:00,31.81,31.96,31.78,31.95,95147.0,25.6107,25.7314,25.5865,25.7234,95147.0
2017-11-07 09:35:00,31.95,32.04,31.93,32.04,221003.0,25.7234,25.7959,25.7073,25.7959,221003.0
2017-11-07 09:40:00,32.03,32.08,31.92,31.96,64730.0,25.7878,25.8281,25.6992,25.7314,64730.0
2017-11-07 09:45:00,31.95,31.98,31.93,31.93,40871.0,25.7234,25.7475,25.7073,25.7073,40871.0
2017-11-07 09:50:00,31.94,31.95,31.91,31.94,33313.0,25.7153,25.7234,25.6912,25.7153,33313.0
2017-11-07 09:55:00,31.94,32.02,31.92,32.0,86924.0,25.7153,25.7798,25.6992,25.7637,86924.0
2017-11-07 10:00:00,32.0,32.0,31.89,31.89,38555.0,25.7637,25.7637,25.6751,25.6751,38555.0
2017-11-07 10:05:00,31.89,32.01,31.88,32.0,140166.0,25.6751,25.7717,25.667,25.7637,140166.0
2017-11-07 10:10:00,32.0,32.07,31.99,32.04,51860.0,25.7637,25.82,25.7556,25.7959,51860.0
2017-11-07 10:15:00,32.04,32.1,32.04,32.09,38003.0,25.7959,25.8442,25.7959,25.8361,38003.0
2017-11-07 10:20:00,32.09,32.1,32.06,32.07,35736.0,25.8361,25.8442,25.812,25.82,35736.0
2017-11-07 10:25:00,32.06,32.08,32.06,32.06,27723.0,25.812,25.8281,25.812,25.812,27723.0
2017-11-07 10:30:00,32.06,32.07,32.05,32.06,38838.0,25.812,25.82,25.8039,25.812,38838.0
2017-11-07 10:35:00,32.06,32.09,32.06,32.07,34619.0,25.812,25.8361,25.812,25.82,34619.0
2017-11-07 10:40:00,32.07,32.08,32.06,32.07,17834.0,25.82,25.8281,25.812,25.82,17834.0
2017-11-07 10:45:00,32.06,32.07,32.0,32.04,26568.0,25.812,25.82,25.7637,25.7959,26568.0
2017-11-07 10:50:00,32.04,32.05,32.03,32.04,16057.0,25.7959,25.8039,25.7878,25.7959,16057.0
2017-11-07 10:55:00,32.05,32.09,32.04,32.08,40346.0,25.8039,25.8361,25.7959,25.8281,40346.0
2017-11-07 11:00:00,32.08,32.09,32.06,32.08,27793.0,25.8281,25.8361,25.812,25.8281,27793.0
2017-11-07 11:05:00,32.08,32.08,32.06,32.07,23195.0,25.8281,25.8281,25.812,25.82,23195.0
2017-11-07 11:10:00,32.07,32.09,32.07,32.09,29185.0,25.82,25.8361,25.82,25.8361,29185.0
2017-11-07 11:15:00,32.09,32.09,32.07,32.08,22040.0,25.8361,25.8361,25.82,25.8281,22040.0
2017-11-07 11:20:00,32.08,32.08,32.07,32.07,8291.0,25.8281,25.8281,25.82,25.82,8291.0
2017-11-07 11:25:00,32.07,32.09,32.07,32.09,47789.0,25.82,25.8361,25.82,25.8361,47789.0
2017-11-07 11:30:00,32.09,32.12,32.07,32.11,62145.0,25.8361,25.8603,25.82,25.8522,62145.0
2017-11-07 11:35:00,32.12,32.14,32.11,32.11,57622.0,25.8603,25.8764,25.8522,25.8522,57622.0
2017-11-07 11:40:00,32.11,32.12,32.1,32.11,20417.0,25.8522,25.8603,25.8442,25.8522,20417.0
2017-11-07 11:45:00,32.12,32.14,32.11,32.12,30554.0,25.8603,25.8764,25.8522,25.8603,30554.0
2017-11-07 11:50:00,32.12,32.13,32.08,32.1,33849.0,25.8603,25.8683,25.8281,25.8442,33849.0
2017-11-07 11:55:00,32.1,32.1,32.05,32.05,38844.0,25.8442,25.8442,25.8039,25.8039,38844.0
2017-11-07 12:00:00,32.06,32.08,32.05,32.07,22844.0,25.812,25.8281,25.8039,25.82,22844.0
2017-11-07 12:05:00,32.07,32.07,32.01,32.01,145806.0,25.82,25.82,25.7717,25.7717,145806.0
2017-11-07 12:10:00,32.0,32.01,31.96,31.98,84594.0,25.7637,25.7717,25.7314,25.7475,84594.0
2017-11-07 12:15:00,31.97,31.99,31.96,31.97,18177.0,25.7395,25.7556,25.7314,25.7395,18177.0
2017-11-07 12:20:00,31.97,32.0,31.96,32.0,40544.0,25.7395,25.7637,25.7314,25.7637,40544.0
2017-11-07 12:25:00,31.99,32.04,31.99,32.04,108935.0,25.7556,25.7959,25.7556,25.7959,108935.0
2017-11-07 12:30:00,32.04,32.05,32.0,32.05,105012.0,25.7959,25.8039,25.7637,25.8039,105012.0
2017-11-07 12:35:00,32.05,32.08,32.04,32.07,41959.0,25.8039,25.8281,25.7959,25.82,41959.0
2017-11-07 12:40:00,32.06,32.07,32.05,32.07,25186.0,25.812,25.82,25.8039,25.82,25186.0
2017-11-07 12:45:00,32.06,32.07,32.04,32.05,38367.0,25.812,25.82,25.7959,25.8039,38367.0
2017-11-07 12:50:00,32.05,32.18,32.04,32.15,527013.0,25.8039,25.9086,25.7959,25.8844,527013.0
2017-11-07 12:55:00,32.15,32.16,32.13,32.15,100463.0,25.8844,25.8925,25.8683,25.8844,100463.0
2017-11-07 13:00:00,32.16,32.16,32.12,32.12,94281.0,25.8925,25.8925,25.8603,25.8603,94281.0
2017-11-07 13:05:00,32.13,32.13,32.07,32.09,50717.0,25.8683,25.8683,25.82,25.8361,50717.0
2017-11-07 13:10:00,32.09,32.1,32.08,32.09,17567.0,25.8361,25.8442,25.8281,25.8361,17567.0
2017-11-07 13:15:00,32.09,32.12,32.08,32.12,47018.0,25.8361,25.8603,25.8281,25.8603,47018.0
2017-11-07 13:20:00,32.12,32.15,32.11,32.14,53058.0,25.8603,25.8844,25.8522,25.8764,53058.0
2017-11-07 13:25:00,32.15,32.17,32.14,32.17,52417.0,25.8844,25.9005,25.8764,25.9005,52417.0
2017-11-07 13:30:00,32.16,32.18,32.16,32.17,18385.0,25.8925,25.9086,25.8925,25.9005,18385.0
2017-11-07 13:35:00,32.17,32.18,32.13,32.16,64880.0,25.9005,25.9086,25.8683,25.8925,64880.0
2017-11-07 13:40:00,32.15,32.15,32.14,32.14,9609.0,25.8844,25.8844,25.8764,25.8764,9609.0
2017-11-07 13:45:00,32.14,32.15,32.13,32.14,38997.0,25.8764,25.8844,25.8683,25.8764,38997.0
2017-11-07 13:50:00,32.15,32.15,32.14,32.15,25925.0,25.8844,25.8844,25.8764,25.8844,25925.0
2017-11-07 13:55:00,32.14,32.18,32.13,32.16,66543.0,25.8764,25.9086,25.8683,25.8925,66543.0
2017-11-07 14:00:00,32.16,32.17,32.15,32.17,45056.0,25.8925,25.9005,25.8844,25.9005,45056.0
2017-11-07 14:05:00,32.16,32.17,32.15,32.16,27500.0,25.8925,25.9005,25.8844,25.8925,27500.0
2017-11-07 14:10:00,32.16,32.17,32.15,32.15,22238.0,25.8925,25.9005,25.8844,25.8844,22238.0
2017-11-07 14:15:00,32.15,32.16,32.14,32.14,29739.0,25.8844,25.8925,25.8764,25.8764,29739.0
2017-11-07 14:20:00,32.14,32.15,32.1,32.1,39485.0,25.8764,25.8844,25.8442,25.8442,39485.0
2017-11-07 14:25:00,32.1,32.16,32.1,32.12,65821.0,25.8442,25.8925,25.8442,25.8603,65821.0
2017-11-07 14:30:00,32.13,32.13,32.12,32.12,10917.0,25.8683,25.8683,25.8603,25.8603,10917.0
2017-11-07 14:35:00,32.12,32.18,32.12,32.16,52936.0,25.8603,25.9086,25.8603,25.8925,52936.0
2017-11-07 14:40:00,32.17,32.17,32.15,32.15,50171.0,25.9005,25.9005,25.8844,25.8844,50171.0
2017-11-07 14:45:00,32.15,32.17,32.14,32.16,30629.0,25.8844,25.9005,25.8764,25.8925,30629.0
2017-11-07 14:50:00,32.15,32.16,32.14,32.14,22191.0,25.8844,25.8925,25.8764,25.8764,22191.0
2017-11-07 14:55:00,32.14,32.17,32.14,32.17,35935.0,25.8764,25.9005,25.8764,25.9005,35935.0
2017-11-07 15:00:00,32.17,32.18,32.15,32.16,52821.0,25.9005,25.9086,25.8844,25.8925,52821.0
2017-11-07 15:05:00,32.16,32.16,32.15,32.16,35124.0,25.8925,25.8925,25.8844,25.8925,35124.0
2017-11-07 15:10:00,32.16,32.18,32.15,32.15,66205.0,25.8925,25.9086,25.8844,25.8844,66205.0
2017-11-07 15:15:00,32.15,32.16,32.14,32.16,45835.0,25.8844,25.8925,25.8764,25.8925,45835.0
2017-11-07 15:20:00,32.16,32.17,32.15,32.15,42293.0,25.8925,25.9005,25.8844,25.8844,42293.0
2017-11-07 15:25:00,32.16,32.18,32.13,32.17,82785.0,25.8925,25.9086,25.8683,25.9005,82785.0
2017-11-07 15:30:00,32.17,32.18,32.16,32.18,46939.0,25.9005,25.9086,25.8925,25.9086,46939.0
2017-11-07 15:35:00,32.18,32.18,32.16,32.17,60001.0,25.9086,25.9086,25.8925,25.9005,60001.0
2017-11-07 15:40:00,32.18,32.18,32.16,32.16,86050.0,25.9086,25.9086,25.8925,25.8925,86050.0
2017-11-07 15:45:00,32.16,32.2,32.16,32.2,165628.0,25.8925,25.9247,25.8925,25.9247,165628.0
2017-11-07 15:50:00,32.2,32.22,32.19,32.22,150661.0,25.9247,25.9408,25.9166,25.9408,150661.0
2017-11-07 15:55:00,32.22,32.25,32.21,32.24,446264.0,25.9408,25.9649,25.9327,25.9569,446264.0
2017-11-08 09:30:00,32.19,32.23,32.06,32.1,205525.0,25.9166,25.9488,25.812,25.8442,205525.0
2017-11-08 09:35:00,32.1,32.17,32.07,32.17,55733.0,25.8442,25.9005,25.82,25.9005,55733.0
2017-11-08 09:40:00,32.17,32.17,32.09,32.11,57720.0,25.9005,25.9005,25.8361,25.8522,57720.0
2017-11-08 09:45:00,32.11,32.11,32.05,32.07,49124.0,25.8522,25.8522,25.8039,25.82,49124.0
2017-11-08 09:50:00,32.07,32.09,32.06,32.08,41138.0,25.82,25.8361,25.812,25.8281,41138.0
2017-11-08 09:55:00,32.09,32.12,32.06,32.07,55431.0,25.8361,25.8603,25.812,25.82,55431.0
2017-11-08 10:00:00,32.07,32.08,32.0,32.0,85287.0,25.82,25.8281,25.7637,25.7637,85287.0
2017-11-08 10:05:00,32.01,32.08,32.0,32.05,74373.0,25.7717,25.8281,25.7637,25.8039,74373.0
2017-11-08 10:10:00,32.05,32.07,32.02,32.04,54026.0,25.8039,25.82,25.7798,25.7959,54026.0
2017-11-08 10:15:00,32.03,32.08,32.0,32.07,70460.0,25.7878,25.8281,25.7637,25.82,70460.0
2017-11-08 10:20:00,32.08,32.13,32.07,32.12,28819.0,25.8281,25.8683,25.82,25.8603,28819.0
2017-11-08 10:25:00,32.11,32.12,32.09,32.09,30199.0,25.8522,25.8603,25.8361,25.8361,30199.0
2017-11-08 10:30:00,32.09,32.1,32.04,32.05,42613.0,25.8361,25.8442,25.7959,25.8039,42613.0
2017-11-08 10:35:00,32.06,32.09,32.04,32.09,43303.0,25.812,25.8361,25.7959,25.8361,43303.0
2017-11-08 10:40:00,32.08,32.11,32.07,32.08,33473.0,25.8281,25.8522,25.82,25.8281,33473.0
2017-11-08 10:45:00,32.07,32.1,32.06,32.07,84514.0,25.82,25.8442,25.812,25.82,84514.0
2017-11-08 10:50:00,32.07,32.13,32.05,32.12,51829.0,25.82,25.8683,25.8039,25.8603,51829.0
2017-11-08 10:55:00,32.13,32.14,32.11,32.12,32723.0,25.8683,25.8764,25.8522,25.8603,32723.0
2017-11-08 11:00:00,32.12,32.17,32.11,32.16,61911.0,25.8603,25.9005,25.8522,25.8925,61911.0
2017-11-08 11:05:00,32.16,32.17,32.1,32.11,56141.0,25.8925,25.9005,25.8442,25.8522,56141.0
2017-11-08 11:10:00,32.11,32.12,32.1,32.11,20571.0,25.8522,25.8603,25.8442,25.8522,20571.0
2017-11-08 11:15:00,32.11,32.12,32.09,32.11,40430.0,25.8522,25.8603,25.8361,25.8522,40430.0
2017-11-08 11:20:00,32.11,32.12,32.1,32.11,15267.0,25.8522,25.8603,25.8442,25.8522,15267.0
2017-11-08 11:25:00,32.12,32.13,32.1,32.12,28352.0,25.8603,25.8683,25.8442,25.8603,28352.0
2017-11-08 11:30:00,32.12,32.14,32.09,32.1,45438.0,25.8603,25.8764,25.8361,25.8442,45438.0
2017-11-08 11:35:00,32.09,32.13,32.08,32.13,44566.0,25.8361,25.8683,25.8281,25.8683,44566.0
2017-11-08 11:40:00,32.12,32.16,32.12,32.15,47842.0,25.8603,25.8925,25.8603,25.8844,47842.0
2017-11-08 11:45:00,32.15,32.16,32.14,32.15,24652.0,25.8844,25.8925,25.8764,25.8844,24652.0
2017-11-08 11:50:00,32.14,32.15,32.12,32.12,18931.0,25.8764,25.8844,25.8603,25.8603,18931.0
2017-11-08 11:55:00,32.12,32.15,32.12,32.14,41323.0,25.8603,25.8844,25.8603,25.8764,41323.0
2017-11-08 12:00:00,32.15,32.19,32.14,32.19,24543.0,25.8844,25.9166,25.8764,25.9166,24543.0
2017-11-08 12:05:00,32.19,32.2,32.18,32.19,52413.0,25.9166,25.9247,25.9086,25.9166,52413.0
2017-11-08 12:10:00,32.18,32.2,32.17,32.19,29811.0,25.9086,25.9247,25.9005,25.9166,29811.0
2017-11-08 12:15:00,32.19,32.22,32.19,32.22,15544.0,25.9166,25.9408,25.9166,25.9408,15544.0
2017-11-08 12:20:00,32.21,32.25,32.21,32.23,49122.0,25.9327,25.9649,25.9327,25.9488,49122.0
2017-11-08 12:25:00,32.23,32.25,32.21,32.23,32434.0,25.9488,25.9649,25.9327,25.9488,32434.0
2017-11-08 12:30:00,32.23,32.24,32.22,32.23,12198.0,25.9488,25.9569,25.9408,25.9488,12198.0
2017-11-08 12:35:00,32.22,32.23,32.22,32.23,26141.0,25.9408,25.9488,25.9408,25.9488,26141.0
2017-11-08 12:40:00,32.23,32.23,32.21,32.22,36383.0,25.9488,25.9488,25.9327,25.9408,36383.0
2017-11-08 12:45:00,32.23,32.25,32.21,32.24,36759.0,25.9488,25.9649,25.9327,25.9569,36759.0
2017-11-08 12:50:00,32.25,32.25,32.23,32.23,7681.0,25.9649,25.9649,25.9488,25.9488,7681.0
2017-11-08 12:55:00,32.23,32.28,32.23,32.27,35263.0,25.9488,25.9891,25.9488,25.981,35263.0
2017-11-08 13:00:00,32.27,32.28,32.26,32.27,25700.0,25.981,25.9891,25.973,25.981,25700.0
2017-11-08 13:05:00,32.27,32.29,32.26,32.27,18381.0,25.981,25.9971,25.973,25.981,18381.0
2017-11-08 13:10:00,32.26,32.27,32.22,32.22,25753.0,25.973,25.981,25.9408,25.9408,25753.0
2017-11-08 13:15:00,32.22,32.23,32.2,32.2,17581.0,25.9408,25.9488,25.9247,25.9247,17581.0
2017-11-08 13:20:00,32.2,32.25,32.2,32.25,28234.0,25.9247,25.9649,25.9247,25.9649,28234.0
2017-11-08 13:25:00,32.24,32.25,32.23,32.24,20591.0,25.9569,25.9649,25.9488,25.9569,20591.0
2017-11-08 13:30:00,32.25,32.25,32.2,32.2,27161.0,25.9649,25.9649,25.9247,25.9247,27161.0
2017-11-08 13:35:00,32.2,32.21,32.18,32.2,35061.0,25.9247,25.9327,25.9086,25.9247,35061.0
2017-11-08 13:40:00,32.2,32.22,32.19,32.2,24372.0,25.9247,25.9408,25.9166,25.9247,24372.0
2017-11-08 13:45:00,32.2,32.21,32.18,32.19,23198.0,25.9247,25.9327,25.9086,25.9166,23198.0
2017-11-08 13:50:00,32.19,32.2,32.18,32.18,16129.0,25.9166,25.9247,25.9086,25.9086,16129.0
2017-11-08 13:55:00,32.18,32.19,32.16,32.17,24056.0,25.9086,25.9166,25.8925,25.9005,24056.0
2017-11-08 14:00:00,32.18,32.19,32.16,32.19,14684.0,25.9086,25.9166,25.8925,25.9166,14684.0
2017-11-08 14:05:00,32.18,32.19,32.17,32.17,21614.0,25.9086,25.9166,25.9005,25.9005,21614.0
2017-11-08 14:10:00,32.17,32.19,32.17,32.19,16048.0,25.9005,25.9166,25.9005,25.9166,16048.0
2017-11-08 14:15:00,32.19,32.21,32.18,32.2,22011.0,25.9166,25.9327,25.9086,25.9247,22011.0
2017-11-08 14:20:00,32.2,32.24,32.2,32.23,21943.0,25.9247,25.9569,25.9247,25.9488,21943.0
2017-11-08 14:25:00,32.23,32.26,32.22,32.26,261712.0,25.9488,25.973,25.9408,25.973,261712.0
2017-11-08 14:30:00,32.26,32.29,32.25,32.28,41456.0,25.973,25.9971,25.9649,25.9891,41456.0
2017-11-08 14:35:00,32.28,32.29,32.26,32.26,21563.0,25.9891,25.9971,25.973,25.973,21563.0
2017-11-08 14:40:00,32.27,32.29,32.26,32.29,35329.0,25.981,25.9971,25.973,25.9971,35329.0
2017-11-08 14:45:00,32.29,32.33,32.28,32.31,68753.0,25.9971,26.0293,25.9891,26.0132,68753.0
2017-11-08 14:50:00,32.32,32.33,32.26,32.26,52668.0,26.0213,26.0293,25.973,25.973,52668.0
2017-11-08 14:55:00,32.26,32.27,32.24,32.26,26595.0,25.973,25.981,25.9569,25.973,26595.0
2017-11-08 15:00:00,32.25,32.27,32.25,32.25,25215.0,25.9649,25.981,25.9649,25.9649,25215.0
2017-11-08 15:05:00,32.26,32.26,32.24,32.25,54118.0,25.973,25.973,25.9569,25.9649,54118.0
2017-11-08 15:10:00,32.25,32.26,32.24,32.25,66832.0,25.9649,25.973,25.9569,25.9649,66832.0
2017-11-08 15:15:00,32.25,32.28,32.25,32.28,24578.0,25.9649,25.9891,25.9649,25.9891,24578.0
2017-11-08 15:20:00,32.27,32.28,32.24,32.24,42660.0,25.981,25.9891,25.9569,25.9569,42660.0
2017-11-08 15:25:00,32.24,32.25,32.22,32.22,26031.0,25.9569,25.9649,25.9408,25.9408,26031.0
2017-11-08 15:30:00,32.22,32.24,32.21,32.21,53877.0,25.9408,25.9569,25.9327,25.9327,53877.0
2017-11-08 15:35:00,32.22,32.26,32.21,32.26,57803.0,25.9408,25.973,25.9327,25.973,57803.0
2017-11-08 15:40:00,32.26,32.26,32.24,32.24,79971.0,25.973,25.973,25.9569,25.9569,79971.0
2017-11-08 15:45:00,32.25,32.25,32.22,32.23,82570.0,25.9649,25.9649,25.9408,25.9488,82570.0
2017-11-08 15:50:00,32.23,32.23,32.18,32.19,105804.0,25.9488,25.9488,25.9086,25.9166,105804.0
2017-11-08 15:55:00,32.19,32.23,32.18,32.23,212773.0,25.9166,25.9488,25.9086,25.9488,212773.0
2017-11-09 09:30:00,32.0,32.0,31.9,31.96,100503.0,25.7637,25.7637,25.6831,25.7314,100503.0
2017-11-09 09:35:00,31.96,32.0,31.93,31.96,54704.0,25.7314,25.7637,25.7073,25.7314,54704.0
2017-11-09 09:40:00,31.97,31.97,31.86,31.88,39978.0,25.7395,25.7395,25.6509,25.667,39978.0
2017-11-09 09:45:00,31.88,31.88,31.79,31.79,47393.0,25.667,25.667,25.5946,25.5946,47393.0
2017-11-09 09:50:00,31.79,31.84,31.73,31.81,103172.0,25.5946,25.6348,25.5463,25.6107,103172.0
2017-11-09 09:55:00,31.81,31.81,31.76,31.79,43560.0,25.6107,25.6107,25.5704,25.5946,43560.0
2017-11-09 10:00:00,31.8,31.84,31.79,31.79,44100.0,25.6026,25.6348,25.5946,25.5946,44100.0
2017-11-09 10:05:00,31.8,31.85,31.79,31.84,34095.0,25.6026,25.6429,25.5946,25.6348,34095.0
2017-11-09 10:10:00,31.84,31.85,31.81,31.83,32702.0,25.6348,25.6429,25.6107,25.6268,32702.0
2017-11-09 10:15:00,31.83,31.89,31.81,31.88,105521.0,25.6268,25.6751,25.6107,25.667,105521.0
2017-11-09 10:20:00,31.88,31.96,31.87,31.95,58425.0,25.667,25.7314,25.659,25.7234,58425.0
2017-11-09 10:25:00,31.94,31.97,31.94,31.95,27734.0,25.7153,25.7395,25.7153,25.7234,27734.0
2017-11-09 10:30:00,31.96,31.96,31.92,31.93,43883.0,25.7314,25.7314,25.6992,25.7073,43883.0
2017-11-09 10:35:00,31.93,31.94,31.88,31.91,32647.0,25.7073,25.7153,25.667,25.6912,32647.0
2017-11-09 10:40:00,31.9,31.94,31.89,31.94,18907.0,25.6831,25.7153,25.6751,25.7153,18907.0
2017-11-09 10:45:00,31.94,31.97,31.93,31.96,19549.0,25.7153,25.7395,25.7073,25.7314,19549.0
2017-11-09 10:50:00,31.97,31.98,31.96,31.98,19798.0,25.7395,25.7475,25.7314,25.7475,19798.0
2017-11-09 10:55:00,31.98,32.0,31.96,31.99,23745.0,25.7475,25.7637,25.7314,25.7556,23745.0
2017-11-09 11:00:00,31.99,32.0,31.96,31.96,16554.0,25.7556,25.7637,25.7314,25.7314,16554.0
2017-11-09 11:05:00,31.96,31.99,31.96,31.98,20547.0,25.7314,25.7556,25.7314,25.7475,20547.0
2017-11-09 11:10:00,31.98,31.99,31.94,31.95,25534.0,25.7475,25.7556,25.7153,25.7234,25534.0
2017-11-09 11:15:00,31.95,31.98,31.95,31.97,13581.0,25.7234,25.7475,25.7234,25.7395,13581.0
2017-11-09 11:20:00,31.98,31.98,31.9,31.9,20965.0,25.7475,25.7475,25.6831,25.6831,20965.0
2017-11-09 11:25:00,31.9,31.95,31.89,31.95,15466.0,25.6831,25.7234,25.6751,25.7234,15466.0
2017-11-09 11:30:00,31.95,31.96,31.92,31.94,23080.0,25.7234,25.7314,25.6992,25.7153,23080.0
2017-11-09 11:35:00,31.93,31.94,31.9,31.91,31354.0,25.7073,25.7153,25.6831,25.6912,31354.0
2017-11-09 11:40:00,31.91,31.97,31.91,31.94,68155.0,25.6912,25.7395,25.6912,25.7153,68155.0
2017-11-09 11:45:00,31.93,31.94,31.86,31.9,42544.0,25.7073,25.7153,25.6509,25.6831,42544.0
2017-11-09 11:50:00,31.9,31.91,31.82,31.83,136362.0,25.6831,25.6912,25.6187,25.6268,136362.0
2017-11-09 11:55:00,31.83,31.83,31.73,31.77,51481.0,25.6268,25.6268,25.5463,25.5785,51481.0
2017-11-09 12:00:00,31.77,31.79,31.73,31.77,77792.0,25.5785,25.5946,25.5463,25.5785,77792.0
2017-11-09 12:05:00,31.77,31.8,31.77,31.78,69250.0,25.5785,25.6026,25.5785,25.5865,69250.0
2017-11-09 12:10:00,31.77,31.77,31.62,31.63,68166.0,25.5785,25.5785,25.4577,25.4658,68166.0
2017-11-09 12:15:00,31.62,31.66,31.61,31.65,45141.0,25.4577,25.4899,25.4497,25.4819,45141.0
2017-11-09 12:20:00,31.65,31.65,31.61,31.62,84346.0,25.4819,25.4819,25.4497,25.4577,84346.0
2017-11-09 12:25:00,31.62,31.66,31.6,31.65,42191.0,25.4577,25.4899,25.4416,25.4819,42191.0
2017-11-09 12:30:00,31.65,31.66,31.6,31.61,89636.0,25.4819,25.4899,25.4416,25.4497,89636.0
2017-11-09 12:35:00,31.61,31.68,31.6,31.65,31862.0,25.4497,25.506,25.4416,25.4819,31862.0
2017-11-09 12:40:00,31.65,31.66,31.6,31.61,43788.0,25.4819,25.4899,25.4416,25.4497,43788.0
2017-11-09 12:45:00,31.6,31.61,31.54,31.58,50498.0,25.4416,25.4497,25.3933,25.4255,50498.0
2017-11-09 12:50:00,31.58,31.64,31.56,31.63,46991.0,25.4255,25.4738,25.4094,25.4658,46991.0
2017-11-09 12:55:00,31.62,31.64,31.61,31.64,26478.0,25.4577,25.4738,25.4497,25.4738,26478.0
2017-11-09 13:00:00,31.64,31.68,31.63,31.68,79047.0,25.4738,25.506,25.4658,25.506,79047.0
2017-11-09 13:05:00,31.68,31.71,31.64,31.66,54607.0,25.506,25.5302,25.4738,25.4899,54607.0
2017-11-09 13:10:00,31.65,31.67,31.65,31.66,27873.0,25.4819,25.498,25.4819,25.4899,27873.0
2017-11-09 13:15:00,31.66,31.69,31.64,31.68,35892.0,25.4899,25.5141,25.4738,25.506,35892.0
2017-11-09 13:20:00,31.69,31.74,31.69,31.7,24460.0,25.5141,25.5543,25.5141,25.5221,24460.0
2017-11-09 13:25:00,31.7,31.72,31.69,31.71,17342.0,25.5221,25.5382,25.5141,25.5302,17342.0
2017-11-09 13:30:00,31.71,31.74,31.7,31.71,25954.0,25.5302,25.5543,25.5221,25.5302,25954.0
2017-11-09 13:35:00,31.71,31.72,31.67,31.69,34595.0,25.5302,25.5382,25.498,25.5141,34595.0
2017-11-09 13:40:00,31.69,31.7,31.68,31.69,17498.0,25.5141,25.5221,25.506,25.5141,17498.0
2017-11-09 13:45:00,31.7,31.72,31.68,31.71,22510.0,25.5221,25.5382,25.506,25.5302,22510.0
2017-11-09 13:50:00,31.71,31.72,31.7,31.72,36034.0,25.5302,25.5382,25.5221,25.5382,36034.0
2017-11-09 13:55:00,31.71,31.73,31.71,31.73,20076.0,25.5302,25.5463,25.5302,25.5463,20076.0
2017-11-09 14:00:00,31.73,31.75,31.69,31.69,42560.0,25.5463,25.5624,25.5141,25.5141,42560.0
2017-11-09 14:05:00,31.7,31.73,31.69,31.72,42370.0,25.5221,25.5463,25.5141,25.5382,42370.0
2017-11-09 14:10:00,31.72,31.72,31.68,31.7,40487.0,25.5382,25.5382,25.506,25.5221,40487.0
2017-11-09 14:15:00,31.7,31.75,31.69,31.75,36904.0,25.5221,25.5624,25.5141,25.5624,36904.0
2017-11-09 14:20:00,31.74,31.75,31.71,31.72,23803.0,25.5543,25.5624,25.5302,25.5382,23803.0
2017-11-09 14:25:00,31.72,31.72,31.69,31.71,53096.0,25.5382,25.5382,25.5141,25.5302,53096.0
2017-11-09 14:30:00,31.71,31.74,31.7,31.71,25882.0,25.5302,25.5543,25.5221,25.5302,25882.0
2017-11-09 14:35:00,31.71,31.73,31.69,31.73,38014.0,25.5302,25.5463,25.5141,25.5463,38014.0
2017-11-09 14:40:00,31.73,31.73,31.7,31.71,34234.0,25.5463,25.5463,25.5221,25.5302,34234.0
2017-11-09 14:45:00,31.71,31.72,31.7,31.71,20904.0,25.5302,25.5382,25.5221,25.5302,20904.0
2017-11-09 14:50:00,31.71,31.72,31.69,31.7,44158.0,25.5302,25.5382,25.5141,25.5221,44158.0
2017-11-09 14:55:00,31.69,31.71,31.69,31.71,22852.0,25.5141,25.5302,25.5141,25.5302,22852.0
2017-11-09 15:00:00,31.7,31.72,31.68,31.7,43924.0,25.5221,25.5382,25.506,25.5221,43924.0
2017-11-09 15:05:00,31.7,31.74,31.69,31.73,53301.0,25.5221,25.5543,25.5141,25.5463,53301.0
2017-11-09 15:10:00,31.73,31.74,31.71,31.73,40815.0,25.5463,25.5543,25.5302,25.5463,40815.0
2017-11-09 15:15:00,31.73,31.75,31.71,31.75,48282.0,25.5463,25.5624,25.5302,25.5624,48282.0
2017-11-09 15:20:00,31.75,31.77,31.74,31.77,40828.0,25.5624,25.5785,25.5543,25.5785,40828.0
2017-11-09 15:25:00,31.77,31.79,31.75,31.77,59453.0,25.5785,25.5946,25.5624,25.5785,59453.0
2017-11-09 15:30:00,31.77,31.79,31.76,31.78,66003.0,25.5785,25.5946,25.5704,25.5865,66003.0
2017-11-09 15:35:00,31.78,31.83,31.77,31.83,85943.0,25.5865,25.6268,25.5785,25.6268,85943.0
2017-11-09 15:40:00,31.83,31.85,31.8,31.82,99126.0,25.6268,25.6429,25.6026,25.6187,99126.0
2017-11-09 15:45:00,31.83,31.83,31.75,31.75,110712.0,25.6268,25.6268,25.5624,25.5624,110712.0
2017-11-09 15:50:00,31.76,31.81,31.75,31.81,135667.0,25.5704,25.6107,25.5624,25.6107,135667.0
2017-11-09 15:55:00,31.81,31.83,31.78,31.8,434296.0,25.6107,25.6268,25.5865,25.6026,434296.0
2017-11-10 09:30:00,31.59,31.68,31.57,31.66,155117.0,25.4336,25.506,25.4175,25.4899,155117.0
2017-11-10 09:35:00,31.67,31.71,31.63,31.71,62394.0,25.498,25.5302,25.4658,25.5302,62394.0
2017-11-10 09:40:00,31.71,31.85,31.71,31.85,36837.0,25.5302,25.6429,25.5302,25.6429,36837.0
2017-11-10 09:45:00,31.85,31.87,31.82,31.83,35240.0,25.6429,25.659,25.6187,25.6268,35240.0
2017-11-10 09:50:00,31.83,31.83,31.76,31.8,32579.0,25.6268,25.6268,25.5704,25.6026,32579.0
2017-11-10 09:55:00,31.8,31.81,31.73,31.78,32869.0,25.6026,25.6107,25.5463,25.5865,32869.0
2017-11-10 10:00:00,31.79,31.79,31.71,31.73,38451.0,25.5946,25.5946,25.5302,25.5463,38451.0
2017-11-10 10:05:00,31.73,31.73,31.66,31.66,51440.0,25.5463,25.5463,25.4899,25.4899,51440.0
2017-11-10 10:10:00,31.66,31.7,31.65,31.68,49827.0,25.4899,25.5221,25.4819,25.506,49827.0
2017-11-10 10:15:00,31.69,31.7,31.67,31.67,48015.0,25.5141,25.5221,25.498,25.498,48015.0
2017-11-10 10:20:00,31.66,31.67,31.64,31.64,43661.0,25.4899,25.498,25.4738,25.4738,43661.0
2017-11-10 10:25:00,31.65,31.69,31.64,31.68,32319.0,25.4819,25.5141,25.4738,25.506,32319.0
2017-11-10 10:30:00,31.68,31.68,31.57,31.57,40947.0,25.506,25.506,25.4175,25.4175,40947.0
2017-11-10 10:35:00,31.57,31.6,31.57,31.6,23550.0,25.4175,25.4416,25.4175,25.4416,23550.0
2017-11-10 10:40:00,31.6,31.62,31.58,31.62,30375.0,25.4416,25.4577,25.4255,25.4577,30375.0
2017-11-10 10:45:00,31.62,31.64,31.61,31.62,22617.0,25.4577,25.4738,25.4497,25.4577,22617.0
2017-11-10 10:50:00,31.63,31.65,31.61,31.64,22829.0,25.4658,25.4819,25.4497,25.4738,22829.0
2017-11-10 10:55:00,31.65,31.7,31.64,31.69,29127.0,25.4819,25.5221,25.4738,25.5141,29127.0
2017-11-10 11:00:00,31.7,31.72,31.68,31.71,23163.0,25.5221,25.5382,25.506,25.5302,23163.0
2017-11-10 11:05:00,31.71,31.74,31.68,31.68,39334.0,25.5302,25.5543,25.506,25.506,39334.0
2017-11-10 11:10:00,31.68,31.71,31.66,31.71,40890.0,25.506,25.5302,25.4899,25.5302,40890.0
2017-11-10 11:15:00,31.7,31.71,31.67,31.68,20258.0,25.5221,25.5302,25.498,25.506,20258.0
2017-11-10 11:20:00,31.67,31.7,31.66,31.7,25565.0,25.498,25.5221,25.4899,25.5221,25565.0
2017-11-10 11:25:00,31.7,31.7,31.67,31.69,18788.0,25.5221,25.5221,25.498,25.5141,18788.0
2017-11-10 11:30:00,31.68,31.7,31.68,31.7,28918.0,25.506,25.5221,25.506,25.5221,28918.0
2017-11-10 11:35:00,31.69,31.71,31.69,31.71,13348.0,25.5141,25.5302,25.5141,25.5302,13348.0
2017-11-10 11:40:00,31.71,31.71,31.69,31.69,23040.0,25.5302,25.5302,25.5141,25.5141,23040.0
2017-11-10 11:45:00,31.7,31.71,31.68,31.69,32173.0,25.5221,25.5302,25.506,25.5141,32173.0
2017-11-10 11:50:00,31.68,31.69,31.64,31.65,37293.0,25.506,25.5141,25.4738,25.4819,37293.0
2017-11-10 11:55:00,31.66,31.66,31.65,31.65,8825.0,25.4899,25.4899,25.4819,25.4819,8825.0
2017-11-10 12:00:00,31.66,31.66,31.64,31.65,23990.0,25.4899,25.4899,25.4738,25.4819,23990.0
2017-11-10 12:05:00,31.66,31.67,31.65,31.66,20685.0,25.4899,25.498,25.4819,25.4899,20685.0
2017-11-10 12:10:00,31.66,31.7,31.65,31.69,45753.0,25.4899,25.5221,25.4819,25.5141,45753.0
2017-11-10 12:15:00,31.7,31.71,31.68,31.71,22234.0,25.5221,25.5302,25.506,25.5302,22234.0
2017-11-10 12:20:00,31.71,31.73,31.7,31.71,17551.0,25.5302,25.5463,25.5221,25.5302,17551.0
2017-11-10 12:25:00,31.72,31.72,31.7,31.71,18946.0,25.5382,25.5382,25.5221,25.5302,18946.0
2017-11-10 12:30:00,31.71,31.72,31.69,31.71,29047.0,25.5302,25.5382,25.5141,25.5302,29047.0
2017-11-10 12:35:00,31.71,31.73,31.7,31.73,20318.0,25.5302,25.5463,25.5221,25.5463,20318.0
2017-11-10 12:40:00,31.73,31.74,31.72,31.73,17324.0,25.5463,25.5543,25.5382,25.5463,17324.0
2017-11-10 12:45:00,31.73,31.74,31.73,31.73,35037.0,25.5463,25.5543,25.5463,25.5463,35037.0
2017-11-10 12:50:00,31.74,31.75,31.73,31.75,20506.0,25.5543,25.5624,25.5463,25.5624,20506.0
2017-11-10 12:55:00,31.75,31.75,31.7,31.7,28561.0,25.5624,25.5624,25.5221,25.5221,28561.0
2017-11-10 13:00:00,31.7,31.72,31.7,31.71,18660.0,25.5221,25.5382,25.5221,25.5302,18660.0
2017-11-10 13:05:00,31.71,31.74,31.7,31.74,17835.0,25.5302,25.5543,25.5221,25.5543,17835.0
2017-11-10 13:10:00,31.73,31.76,31.73,31.76,17470.0,25.5463,25.5704,25.5463,25.5704,17470.0
2017-11-10 13:15:00,31.76,31.77,31.74,31.76,18099.0,25.5704,25.5785,25.5543,25.5704,18099.0
2017-11-10 13:20:00,31.76,31.77,31.75,31.77,15296.0,25.5704,25.5785,25.5624,25.5785,15296.0
2017-11-10 13:25:00,31.77,31.78,31.75,31.75,22857.0,25.5785,25.5865,25.5624,25.5624,22857.0
2017-11-10 13:30:00,31.75,31.75,31.72,31.73,44930.0,25.5624,25.5624,25.5382,25.5463,44930.0
2017-11-10 13:35:00,31.72,31.73,31.71,31.71,13382.0,25.5382,25.5463,25.5302,25.5302,13382.0
2017-11-10 13:40:00,31.71,31.73,31.7,31.73,22714.0,25.5302,25.5463,25.5221,25.5463,22714.0
2017-11-10 13:45:00,31.74,31.74,31.71,31.71,14795.0,25.5543,25.5543,25.5302,25.5302,14795.0
2017-11-10 13:50:00,31.71,31.73,31.7,31.71,18612.0,25.5302,25.5463,25.5221,25.5302,18612.0
2017-11-10 13:55:00,31.71,31.72,31.69,31.69,16295.0,25.5302,25.5382,25.5141,25.5141,16295.0
2017-11-10 14:00:00,31.7,31.72,31.69,31.71,28919.0,25.5221,25.5382,25.5141,25.5302,28919.0
2017-11-10 14:05:00,31.72,31.73,31.71,31.72,18717.0,25.5382,25.5463,25.5302,25.5382,18717.0
2017-11-10 14:10:00,31.73,31.75,31.71,31.74,38109.0,25.5463,25.5624,25.5302,25.5543,38109.0
2017-11-10 14:15:00,31.74,31.75,31.73,31.73,20513.0,25.5543,25.5624,25.5463,25.5463,20513.0
2017-11-10 14:20:00,31.73,31.74,31.72,31.72,23790.0,25.5463,25.5543,25.5382,25.5382,23790.0
2017-11-10 14:25:00,31.72,31.73,31.71,31.72,24510.0,25.5382,25.5463,25.5302,25.5382,24510.0
2017-11-10 14:30:00,31.73,31.75,31.72,31.73,56743.0,25.5463,25.5624,25.5382,25.5463,56743.0
2017-11-10 14:35:00,31.73,31.73,31.7,31.71,40336.0,25.5463,25.5463,25.5221,25.5302,40336.0
2017-11-10 14:40:00,31.72,31.73,31.7,31.71,19646.0,25.5382,25.5463,25.5221,25.5302,19646.0
2017-11-10 14:45:00,31.7,31.71,31.69,31.7,25092.0,25.5221,25.5302,25.5141,25.5221,25092.0
2017-11-10 14:50:00,31.7,31.74,31.7,31.74,28124.0,25.5221,25.5543,25.5221,25.5543,28124.0
2017-11-10 14:55:00,31.75,31.76,31.74,31.76,27718.0,25.5624,25.5704,25.5543,25.5704,27718.0
2017-11-10 15:00:00,31.76,31.77,31.73,31.74,32239.0,25.5704,25.5785,25.5463,25.5543,32239.0
2017-11-10 15:05:00,31.74,31.75,31.71,31.71,49673.0,25.5543,25.5624,25.5302,25.5302,49673.0
2017-11-10 15:10:00,31.71,31.72,31.71,31.71,20774.0,25.5302,25.5382,25.5302,25.5302,20774.0
2017-11-10 15:15:00,31.72,31.74,31.71,31.71,34002.0,25.5382,25.5543,25.5302,25.5302,34002.0
2017-11-10 15:20:00,31.71,31.72,31.68,31.68,71414.0,25.5302,25.5382,25.506,25.506,71414.0
2017-11-10 15:25:00,31.68,31.73,31.68,31.72,47145.0,25.506,25.5463,25.506,25.5382,47145.0
2017-11-10 15:30:00,31.73,31.73,31.69,31.71,45947.0,25.5463,25.5463,25.5141,25.5302,45947.0
2017-11-10 15:35:00,31.71,31.72,31.68,31.69,67376.0,25.5302,25.5382,25.506,25.5141,67376.0
2017-11-10 15:40:00,31.69,31.71,31.68,31.71,62381.0,25.5141,25.5302,25.506,25.5302,62381.0
2017-11-10 15:45:00,31.71,31.74,31.7,31.74,76662.0,25.5302,25.5543,25.5221,25.5543,76662.0
2017-11-10 15:50:00,31.74,31.75,31.73,31.73,73757.0,25.5543,25.5624,25.5463,25.5463,73757.0
2017-11-10 15:55:00,31.74,31.74,31.71,31.73,194871.0,25.5543,25.5543,25.5302,25.5463,194871.0
2017-11-13 09:30:00,31.59,31.62,31.55,31.6,70909.0,25.4336,25.4577,25.4013,25.4416,70909.0
2017-11-13 09:35:00,31.6,31.61,31.56,31.6,24274.0,25.4416,25.4497,25.4094,25.4416,24274.0
2017-11-13 09:40:00,31.61,31.62,31.58,31.6,18835.0,25.4497,25.4577,25.4255,25.4416,18835.0
2017-11-13 09:45:00,31.6,31.61,31.56,31.6,63478.0,25.4416,25.4497,25.4094,25.4416,63478.0
2017-11-13 09:50:00,31.6,31.64,31.6,31.63,25962.0,25.4416,25.4738,25.4416,25.4658,25962.0
2017-11-13 09:55:00,31.62,31.62,31.6,31.61,18466.0,25.4577,25.4577,25.4416,25.4497,18466.0
2017-11-13 10:00:00,31.61,31.67,31.6,31.65,27526.0,25.4497,25.498,25.4416,25.4819,27526.0
2017-11-13 10:05:00,31.66,31.71,31.65,31.71,25381.0,25.4899,25.5302,25.4819,25.5302,25381.0
2017-11-13 10:10:00,31.71,31.73,31.71,31.71,28039.0,25.5302,25.5463,25.5302,25.5302,28039.0
2017-11-13 10:15:00,31.72,31.72,31.68,31.7,30911.0,25.5382,25.5382,25.506,25.5221,30911.0
2017-11-13 10:20:00,31.7,31.71,31.66,31.68,30491.0,25.5221,25.5302,25.4899,25.506,30491.0
2017-11-13 10:25:00,31.69,31.7,31.67,31.7,53309.0,25.5141,25.5221,25.498,25.5221,53309.0
2017-11-13 10:30:00,31.7,31.7,31.68,31.68,40428.0,25.5221,25.5221,25.506,25.506,40428.0
2017-11-13 10:35:00,31.69,31.69,31.65,31.67,43323.0,25.5141,25.5141,25.4819,25.498,43323.0
2017-11-13 10:40:00,31.68,31.68,31.62,31.62,79161.0,25.506,25.506,25.4577,25.4577,79161.0
2017-11-13 10:45:00,31.63,31.72,31.61,31.7,66618.0,25.4658,25.5382,25.4497,25.5221,66618.0
2017-11-13 10:50:00,31.71,31.77,31.7,31.75,73722.0,25.5302,25.5785,25.5221,25.5624,73722.0
2017-11-13 10:55:00,31.76,31.76,31.72,31.74,63223.0,25.5704,25.5704,25.5382,25.5543,63223.0
2017-11-13 11:00:00,31.73,31.74,31.71,31.71,23165.0,25.5463,25.5543,25.5302,25.5302,23165.0
2017-11-13 11:05:00,31.71,31.72,31.7,31.71,121026.0,25.5302,25.5382,25.5221,25.5302,121026.0
2017-11-13 11:10:00,31.72,31.76,31.71,31.76,43857.0,25.5382,25.5704,25.5302,25.5704,43857.0
2017-11-13 11:15:00,31.76,31.76,31.72,31.73,60997.0,25.5704,25.5704,25.5382,25.5463,60997.0
2017-11-13 11:20:00,31.73,31.75,31.72,31.73,33231.0,25.5463,25.5624,25.5382,25.5463,33231.0
2017-11-13 11:25:00,31.73,31.74,31.73,31.73,20196.0,25.5463,25.5543,25.5463,25.5463,20196.0
2017-11-13 11:30:00,31.74,31.74,31.71,31.71,37034.0,25.5543,25.5543,25.5302,25.5302,37034.0
2017-11-13 11:35:00,31.71,31.72,31.65,31.67,38640.0,25.5302,25.5382,25.4819,25.498,38640.0
2017-11-13 11:40:00,31.67,31.71,31.67,31.7,22258.0,25.498,25.5302,25.498,25.5221,22258.0
2017-11-13 11:45:00,31.71,31.71,31.66,31.66,47289.0,25.5302,25.5302,25.4899,25.4899,47289.0
2017-11-13 11:50:00,31.67,31.68,31.66,31.68,35184.0,25.498,25.506,25.4899,25.506,35184.0
2017-11-13 11:55:00,31.68,31.68,31.67,31.68,21045.0,25.506,25.506,25.498,25.506,21045.0
2017-11-13 12:00:00,31.68,31.73,31.67,31.71,54063.0,25.506,25.5463,25.498,25.5302,54063.0
2017-11-13 12:05:00,31.71,31.75,31.7,31.75,23585.0,25.5302,25.5624,25.5221,25.5624,23585.0
2017-11-13 12:10:00,31.74,31.75,31.73,31.73,12070.0,25.5543,25.5624,25.5463,25.5463,12070.0
2017-11-13 12:15:00,31.74,31.76,31.72,31.72,23689.0,25.5543,25.5704,25.5382,25.5382,23689.0
2017-11-13 12:20:00,31.73,31.74,31.66,31.66,39580.0,25.5463,25.5543,25.4899,25.4899,39580.0
2017-11-13 12:25:00,31.67,31.67,31.64,31.65,29329.0,25.498,25.498,25.4738,25.4819,29329.0
2017-11-13 12:30:00,31.64,31.68,31.63,31.67,66636.0,25.4738,25.506,25.4658,25.498,66636.0
2017-11-13 12:35:00,31.67,31.69,31.67,31.68,33775.0,25.498,25.5141,25.498,25.506,33775.0
2017-11-13 12:40:00,31.69,31.7,31.68,31.7,13381.0,25.5141,25.5221,25.506,25.5221,13381.0
2017-11-13 12:45:00,31.7,31.71,31.68,31.69,32037.0,25.5221,25.5302,25.506,25.5141,32037.0
2017-11-13 12:50:00,31.7,31.71,31.69,31.7,19327.0,25.5221,25.5302,25.5141,25.5221,19327.0
2017-11-13 12:55:00,31.7,31.71,31.69,31.71,31763.0,25.5221,25.5302,25.5141,25.5302,31763.0
2017-11-13 13:00:00,31.71,31.72,31.7,31.71,26240.0,25.5302,25.5382,25.5221,25.5302,26240.0
2017-11-13 13:05:00,31.7,31.71,31.66,31.67,23053.0,25.5221,25.5302,25.4899,25.498,23053.0
2017-11-13 13:10:00,31.66,31.7,31.66,31.7,30025.0,25.4899,25.5221,25.4899,25.5221,30025.0
2017-11-13 13:15:00,31.7,31.71,31.7,31.71,16346.0,25.5221,25.5302,25.5221,25.5302,16346.0
2017-11-13 13:20:00,31.71,31.71,31.69,31.69,59756.0,25.5302,25.5302,25.5141,25.5141,59756.0
2017-11-13 13:25:00,31.7,31.71,31.68,31.69,39106.0,25.5221,25.5302,25.506,25.5141,39106.0
2017-11-13 13:30:00,31.7,31.72,31.69,31.72,14639.0,25.5221,25.5382,25.5141,25.5382,14639.0
2017-11-13 13:35:00,31.71,31.73,31.71,31.73,20143.0,25.5302,25.5463,25.5302,25.5463,20143.0
2017-11-13 13:40:00,31.72,31.74,31.72,31.73,14932.0,25.5382,25.5543,25.5382,25.5463,14932.0
2017-11-13 13:45:00,31.73,31.73,31.71,31.73,37975.0,25.5463,25.5463,25.5302,25.5463,37975.0
2017-11-13 13:50:00,31.73,31.75,31.72,31.74,30003.0,25.5463,25.5624,25.5382,25.5543,30003.0
2017-11-13 13:55:00,31.74,31.75,31.73,31.74,12799.0,25.5543,25.5624,25.5463,25.5543,12799.0
2017-11-13 14:00:00,31.74,31.75,31.71,31.72,24134.0,25.5543,25.5624,25.5302,25.5382,24134.0
2017-11-13 14:05:00,31.72,31.73,31.71,31.71,8329.0,25.5382,25.5463,25.5302,25.5302,8329.0
2017-11-13 14:10:00,31.71,31.72,31.71,31.71,14229.0,25.5302,25.5382,25.5302,25.5302,14229.0
2017-11-13 14:15:00,31.72,31.72,31.71,31.71,6459.0,25.5382,25.5382,25.5302,25.5302,6459.0
2017-11-13 14:20:00,31.71,31.72,31.67,31.68,31837.0,25.5302,25.5382,25.498,25.506,31837.0
2017-11-13 14:25:00,31.69,31.71,31.68,31.69,19652.0,25.5141,25.5302,25.506,25.5141,19652.0
2017-11-13 14:30:00,31.7,31.71,31.7,31.7,6975.0,25.5221,25.5302,25.5221,25.5221,6975.0
2017-11-13 14:35:00,31.7,31.7,31.67,31.68,28693.0,25.5221,25.5221,25.498,25.506,28693.0
2017-11-13 14:40:00,31.68,31.7,31.67,31.7,11157.0,25.506,25.5221,25.498,25.5221,11157.0
2017-11-13 14:45:00,31.7,31.7,31.68,31.68,7912.0,25.5221,25.5221,25.506,25.506,7912.0
2017-11-13 14:50:00,31.69,31.69,31.65,31.66,22713.0,25.5141,25.5141,25.4819,25.4899,22713.0
2017-11-13 14:55:00,31.66,31.67,31.66,31.66,7531.0,25.4899,25.498,25.4899,25.4899,7531.0
2017-11-13 15:00:00,31.67,31.68,31.66,31.67,21660.0,25.498,25.506,25.4899,25.498,21660.0
2017-11-13 15:05:00,31.67,31.68,31.67,31.67,23989.0,25.498,25.506,25.498,25.498,23989.0
2017-11-13 15:10:00,31.68,31.7,31.67,31.7,23041.0,25.506,25.5221,25.498,25.5221,23041.0
2017-11-13 15:15:00,31.7,31.71,31.68,31.71,27498.0,25.5221,25.5302,25.506,25.5302,27498.0
2017-11-13 15:20:00,31.7,31.71,31.7,31.7,11074.0,25.5221,25.5302,25.5221,25.5221,11074.0
2017-11-13 15:25:00,31.71,31.71,31.7,31.71,16957.0,25.5302,25.5302,25.5221,25.5302,16957.0
2017-11-13 15:30:00,31.71,31.71,31.68,31.69,47451.0,25.5302,25.5302,25.506,25.5141,47451.0
2017-11-13 15:35:00,31.7,31.71,31.69,31.71,34891.0,25.5221,25.5302,25.5141,25.5302,34891.0
2017-11-13 15:40:00,31.71,31.71,31.67,31.68,45380.0,25.5302,25.5302,25.498,25.506,45380.0
2017-11-13 15:45:00,31.67,31.68,31.66,31.67,56247.0,25.498,25.506,25.4899,25.498,56247.0
2017-11-13 15:50:00,31.67,31.68,31.65,31.65,84583.0,25.498,25.506,25.4819,25.4819,84583.0
2017-11-13 15:55:00,31.66,31.67,31.65,31.67,153362.0,25.4899,25.498,25.4819,25.498,153362.0
2017-11-14 09:30:00,31.58,31.71,31.4,31.67,79368.0,25.4255,25.5302,25.2806,25.498,79368.0
2017-11-14 09:35:00,31.65,31.69,31.6,31.67,24428.0,25.4819,25.5141,25.4416,25.498,24428.0
2017-11-14 09:40:00,31.66,31.71,31.65,31.69,12350.0,25.4899,25.5302,25.4819,25.5141,12350.0
2017-11-14 09:45:00,31.69,31.72,31.67,31.68,25123.0,25.5141,25.5382,25.498,25.506,25123.0
2017-11-14 09:50:00,31.68,31.72,31.67,31.7,50389.0,25.506,25.5382,25.498,25.5221,50389.0
2017-11-14 09:55:00,31.69,31.72,31.68,31.68,28320.0,25.5141,25.5382,25.506,25.506,28320.0
2017-11-14 10:00:00,31.68,31.7,31.56,31.56,137524.0,25.506,25.5221,25.4094,25.4094,137524.0
2017-11-14 10:05:00,31.57,31.6,31.52,31.58,57745.0,25.4175,25.4416,25.3772,25.4255,57745.0
2017-11-14 10:10:00,31.59,31.6,31.56,31.57,69417.0,25.4336,25.4416,25.4094,25.4175,69417.0
2017-11-14 10:15:00,31.57,31.66,31.55,31.66,61596.0,25.4175,25.4899,25.4013,25.4899,61596.0
2017-11-14 10:20:00,31.66,31.7,31.65,31.67,44133.0,25.4899,25.5221,25.4819,25.498,44133.0
2017-11-14 10:25:00,31.67,31.67,31.62,31.63,27666.0,25.498,25.498,25.4577,25.4658,27666.0
2017-11-14 10:30:00,31.64,31.65,31.55,31.63,74734.0,25.4738,25.4819,25.4013,25.4658,74734.0
2017-11-14 10:35:00,31.64,31.68,31.62,31.68,33201.0,25.4738,25.506,25.4577,25.506,33201.0
2017-11-14 10:40:00,31.68,31.71,31.66,31.69,34767.0,25.506,25.5302,25.4899,25.5141,34767.0
2017-11-14 10:45:00,31.68,31.73,31.68,31.71,31554.0,25.506,25.5463,25.506,25.5302,31554.0
2017-11-14 10:50:00,31.71,31.73,31.68,31.72,32884.0,25.5302,25.5463,25.506,25.5382,32884.0
2017-11-14 10:55:00,31.72,31.76,31.71,31.71,25068.0,25.5382,25.5704,25.5302,25.5302,25068.0
2017-11-14 11:00:00,31.71,31.72,31.66,31.68,58265.0,25.5302,25.5382,25.4899,25.506,58265.0
2017-11-14 11:05:00,31.68,31.73,31.67,31.71,37495.0,25.506,25.5463,25.498,25.5302,37495.0
2017-11-14 11:10:00,31.71,31.79,31.7,31.78,57869.0,25.5302,25.5946,25.5221,25.5865,57869.0
2017-11-14 11:15:00,31.78,31.78,31.74,31.75,32706.0,25.5865,25.5865,25.5543,25.5624,32706.0
2017-11-14 11:20:00,31.75,31.76,31.73,31.75,14127.0,25.5624,25.5704,25.5463,25.5624,14127.0
2017-11-14 11:25:00,31.75,31.77,31.74,31.77,31049.0,25.5624,25.5785,25.5543,25.5785,31049.0
2017-11-14 11:30:00,31.77,31.79,31.76,31.77,41206.0,25.5785,25.5946,25.5704,25.5785,41206.0
2017-11-14 11:35:00,31.77,31.77,31.74,31.75,22209.0,25.5785,25.5785,25.5543,25.5624,22209.0
2017-11-14 11:40:00,31.75,31.76,31.73,31.76,29334.0,25.5624,25.5704,25.5463,25.5704,29334.0
2017-11-14 11:45:00,31.75,31.78,31.74,31.74,37107.0,25.5624,25.5865,25.5543,25.5543,37107.0
2017-11-14 11:50:00,31.75,31.75,31.74,31.75,9299.0,25.5624,25.5624,25.5543,25.5624,9299.0
2017-11-14 11:55:00,31.75,31.78,31.74,31.77,20931.0,25.5624,25.5865,25.5543,25.5785,20931.0
2017-11-14 12:00:00,31.77,31.78,31.76,31.78,8800.0,25.5785,25.5865,25.5704,25.5865,8800.0
2017-11-14 12:05:00,31.78,31.78,31.73,31.74,18809.0,25.5865,25.5865,25.5463,25.5543,18809.0
2017-11-14 12:10:00,31.73,31.74,31.72,31.73,12210.0,25.5463,25.5543,25.5382,25.5463,12210.0
2017-11-14 12:15:00,31.73,31.78,31.72,31.78,26049.0,25.5463,25.5865,25.5382,25.5865,26049.0
2017-11-14 12:20:00,31.78,31.78,31.75,31.77,16570.0,25.5865,25.5865,25.5624,25.5785,16570.0
2017-11-14 12:25:00,31.76,31.77,31.74,31.75,33002.0,25.5704,25.5785,25.5543,25.5624,33002.0
2017-11-14 12:30:00,31.74,31.75,31.73,31.75,18012.0,25.5543,25.5624,25.5463,25.5624,18012.0
2017-11-14 12:35:00,31.75,31.76,31.73,31.75,14739.0,25.5624,25.5704,25.5463,25.5624,14739.0
2017-11-14 12:40:00,31.75,31.75,31.74,31.74,12828.0,25.5624,25.5624,25.5543,25.5543,12828.0
2017-11-14 12:45:00,31.74,31.74,31.7,31.71,17183.0,25.5543,25.5543,25.5221,25.5302,17183.0
2017-11-14 12:50:00,31.71,31.72,31.63,31.64,22776.0,25.5302,25.5382,25.4658,25.4738,22776.0
2017-11-14 12:55:00,31.64,31.65,31.62,31.63,32763.0,25.4738,25.4819,25.4577,25.4658,32763.0
2017-11-14 13:00:00,31.63,31.66,31.61,31.65,49617.0,25.4658,25.4899,25.4497,25.4819,49617.0
2017-11-14 13:05:00,31.65,31.65,31.61,31.62,36182.0,25.4819,25.4819,25.4497,25.4577,36182.0
2017-11-14 13:10:00,31.62,31.67,31.61,31.67,34853.0,25.4577,25.498,25.4497,25.498,34853.0
2017-11-14 13:15:00,31.67,31.68,31.65,31.66,14605.0,25.498,25.506,25.4819,25.4899,14605.0
2017-11-14 13:20:00,31.66,31.68,31.65,31.67,20553.0,25.4899,25.506,25.4819,25.498,20553.0
2017-11-14 13:25:00,31.66,31.68,31.66,31.66,22897.0,25.4899,25.506,25.4899,25.4899,22897.0
2017-11-14 13:30:00,31.67,31.68,31.66,31.68,9161.0,25.498,25.506,25.4899,25.506,9161.0
2017-11-14 13:35:00,31.68,31.68,31.66,31.67,19296.0,25.506,25.506,25.4899,25.498,19296.0
2017-11-14 13:40:00,31.67,31.7,31.66,31.7,13376.0,25.498,25.5221,25.4899,25.5221,13376.0
2017-11-14 13:45:00,31.7,31.72,31.69,31.69,27611.0,25.5221,25.5382,25.5141,25.5141,27611.0
2017-11-14 13:50:00,31.7,31.72,31.69,31.7,20972.0,25.5221,25.5382,25.5141,25.5221,20972.0
2017-11-14 13:55:00,31.7,31.72,31.7,31.7,17634.0,25.5221,25.5382,25.5221,25.5221,17634.0
2017-11-14 14:00:00,31.71,31.72,31.7,31.7,12640.0,25.5302,25.5382,25.5221,25.5221,12640.0
2017-11-14 14:05:00,31.71,31.71,31.68,31.7,21246.0,25.5302,25.5302,25.506,25.5221,21246.0
2017-11-14 14:10:00,31.7,31.71,31.69,31.7,18381.0,25.5221,25.5302,25.5141,25.5221,18381.0
2017-11-14 14:15:00,31.7,31.72,31.69,31.7,26993.0,25.5221,25.5382,25.5141,25.5221,26993.0
2017-11-14 14:20:00,31.7,31.71,31.69,31.71,30908.0,25.5221,25.5302,25.5141,25.5302,30908.0
2017-11-14 14:25:00,31.7,31.71,31.68,31.69,25440.0,25.5221,25.5302,25.506,25.5141,25440.0
2017-11-14 14:30:00,31.7,31.7,31.68,31.68,22777.0,25.5221,25.5221,25.506,25.506,22777.0
2017-11-14 14:35:00,31.68,31.7,31.67,31.69,31280.0,25.506,25.5221,25.498,25.5141,31280.0
2017-11-14 14:40:00,31.69,31.7,31.69,31.7,9718.0,25.5141,25.5221,25.5141,25.5221,9718.0
2017-11-14 14:45:00,31.69,31.7,31.67,31.68,24143.0,25.5141,25.5221,25.498,25.506,24143.0
2017-11-14 14:50:00,31.68,31.7,31.68,31.69,20850.0,25.506,25.5221,25.506,25.5141,20850.0
2017-11-14 14:55:00,31.69,31.7,31.67,31.68,29390.0,25.5141,25.5221,25.498,25.506,29390.0
2017-11-14 15:00:00,31.69,31.7,31.68,31.7,27389.0,25.5141,25.5221,25.506,25.5221,27389.0
2017-11-14 15:05:00,31.69,31.7,31.67,31.68,26819.0,25.5141,25.5221,25.498,25.506,26819.0
2017-11-14 15:10:00,31.68,31.69,31.67,31.69,23247.0,25.506,25.5141,25.498,25.5141,23247.0
2017-11-14 15:15:00,31.69,31.69,31.68,31.69,13527.0,25.5141,25.5141,25.506,25.5141,13527.0
2017-11-14 15:20:00,31.69,31.69,31.68,31.68,17280.0,25.5141,25.5141,25.506,25.506,17280.0
2017-11-14 15:25:00,31.69,31.69,31.66,31.66,36708.0,25.5141,25.5141,25.4899,25.4899,36708.0
2017-11-14 15:30:00,31.67,31.68,31.66,31.68,36415.0,25.498,25.506,25.4899,25.506,36415.0
2017-11-14 15:35:00,31.68,31.69,31.66,31.67,57474.0,25.506,25.5141,25.4899,25.498,57474.0
2017-11-14 15:40:00,31.67,31.67,31.64,31.67,54564.0,25.498,25.498,25.4738,25.498,54564.0
2017-11-14 15:45:00,31.66,31.68,31.65,31.68,75465.0,25.4899,25.506,25.4819,25.506,75465.0
2017-11-14 15:50:00,31.68,31.69,31.67,31.69,74739.0,25.506,25.5141,25.498,25.5141,74739.0
2017-11-14 15:55:00,31.69,31.7,31.68,31.7,192135.0,25.5141,25.5221,25.506,25.5221,192135.0
2017-11-15 09:30:00,31.34,31.45,31.34,31.39,80732.0,25.3571,25.4461,25.3571,25.3976,80732.0
2017-11-15 09:35:00,31.39,31.39,31.17,31.17,77651.0,25.3976,25.3976,25.2196,25.2196,77651.0
2017-11-15 09:40:00,31.17,31.25,31.14,31.24,40043.0,25.2196,25.2843,25.1953,25.2762,40043.0
2017-11-15 09:45:00,31.24,31.27,31.2,31.25,70549.0,25.2762,25.3005,25.2439,25.2843,70549.0
2017-11-15 09:50:00,31.24,31.26,31.19,31.23,38528.0,25.2762,25.2924,25.2358,25.2681,38528.0
2017-11-15 09:55:00,31.23,31.26,31.21,31.22,16334.0,25.2681,25.2924,25.252,25.2601,16334.0
2017-11-15 10:00:00,31.21,31.22,31.17,31.22,79078.0,25.252,25.2601,25.2196,25.2601,79078.0
2017-11-15 10:05:00,31.22,31.25,31.21,31.24,32525.0,25.2601,25.2843,25.252,25.2762,32525.0
2017-11-15 10:10:00,31.24,31.29,31.23,31.26,32500.0,25.2762,25.3167,25.2681,25.2924,32500.0
2017-11-15 10:15:00,31.27,31.31,31.26,31.3,21726.0,25.3005,25.3329,25.2924,25.3248,21726.0
2017-11-15 10:20:00,31.3,31.31,31.28,31.28,27543.0,25.3248,25.3329,25.3086,25.3086,27543.0
2017-11-15 10:25:00,31.29,31.3,31.28,31.29,25730.0,25.3167,25.3248,25.3086,25.3167,25730.0
2017-11-15 10:30:00,31.3,31.32,31.29,31.32,18776.0,25.3248,25.341,25.3167,25.341,18776.0
2017-11-15 10:35:00,31.32,31.36,31.32,31.36,29207.0,25.341,25.3733,25.341,25.3733,29207.0
2017-11-15 10:40:00,31.36,31.38,31.35,31.38,28115.0,25.3733,25.3895,25.3652,25.3895,28115.0
2017-11-15 10:45:00,31.38,31.43,31.37,31.42,60969.0,25.3895,25.43,25.3814,25.4219,60969.0
2017-11-15 10:50:00,31.41,31.43,31.41,31.43,28765.0,25.4138,25.43,25.4138,25.43,28765.0
2017-11-15 10:55:00,31.43,31.46,31.42,31.46,25325.0,25.43,25.4542,25.4219,25.4542,25325.0
2017-11-15 11:00:00,31.46,31.46,31.44,31.44,11991.0,25.4542,25.4542,25.4381,25.4381,11991.0
2017-11-15 11:05:00,31.45,31.45,31.43,31.43,22835.0,25.4461,25.4461,25.43,25.43,22835.0
2017-11-15 11:10:00,31.44,31.44,31.42,31.42,15166.0,25.4381,25.4381,25.4219,25.4219,15166.0
2017-11-15 11:15:00,31.42,31.43,31.4,31.41,24270.0,25.4219,25.43,25.4057,25.4138,24270.0
2017-11-15 11:20:00,31.41,31.45,31.4,31.44,25744.0,25.4138,25.4461,25.4057,25.4381,25744.0
2017-11-15 11:25:00,31.44,31.46,31.43,31.44,14715.0,25.4381,25.4542,25.43,25.4381,14715.0
2017-11-15 11:30:00,31.44,31.45,31.41,31.41,16776.0,25.4381,25.4461,25.4138,25.4138,16776.0
2017-11-15 11:35:00,31.42,31.43,31.41,31.42,10043.0,25.4219,25.43,25.4138,25.4219,10043.0
2017-11-15 11:40:00,31.43,31.46,31.41,31.46,35493.0,25.43,25.4542,25.4138,25.4542,35493.0
2017-11-15 11:45:00,31.46,31.47,31.45,31.47,15510.0,25.4542,25.4623,25.4461,25.4623,15510.0
2017-11-15 11:50:00,31.48,31.48,31.44,31.45,23843.0,25.4704,25.4704,25.4381,25.4461,23843.0
2017-11-15 11:55:00,31.45,31.46,31.43,31.45,14521.0,25.4461,25.4542,25.43,25.4461,14521.0
2017-11-15 12:00:00,31.45,31.45,31.41,31.42,13496.0,25.4461,25.4461,25.4138,25.4219,13496.0
2017-11-15 12:05:00,31.42,31.43,31.4,31.4,22845.0,25.4219,25.43,25.4057,25.4057,22845.0
2017-11-15 12:10:00,31.41,31.43,31.39,31.42,26452.0,25.4138,25.43,25.3976,25.4219,26452.0
2017-11-15 12:15:00,31.42,31.42,31.39,31.42,30847.0,25.4219,25.4219,25.3976,25.4219,30847.0
2017-11-15 12:20:00,31.42,31.48,31.42,31.48,35496.0,25.4219,25.4704,25.4219,25.4704,35496.0
2017-11-15 12:25:00,31.48,31.48,31.45,31.46,17809.0,25.4704,25.4704,25.4461,25.4542,17809.0
2017-11-15 12:30:00,31.46,31.47,31.45,31.46,30729.0,25.4542,25.4623,25.4461,25.4542,30729.0
2017-11-15 12:35:00,31.45,31.46,31.41,31.43,50045.0,25.4461,25.4542,25.4138,25.43,50045.0
2017-11-15 12:40:00,31.43,31.44,31.41,31.42,30621.0,25.43,25.4381,25.4138,25.4219,30621.0
2017-11-15 12:45:00,31.41,31.42,31.38,31.38,15893.0,25.4138,25.4219,25.3895,25.3895,15893.0
2017-11-15 12:50:00,31.38,31.39,31.36,31.36,23049.0,25.3895,25.3976,25.3733,25.3733,23049.0
2017-11-15 12:55:00,31.37,31.38,31.36,31.37,18976.0,25.3814,25.3895,25.3733,25.3814,18976.0
2017-11-15 13:00:00,31.38,31.4,31.36,31.39,24628.0,25.3895,25.4057,25.3733,25.3976,24628.0
2017-11-15 13:05:00,31.4,31.4,31.36,31.37,20764.0,25.4057,25.4057,25.3733,25.3814,20764.0
2017-11-15 13:10:00,31.36,31.37,31.35,31.36,12974.0,25.3733,25.3814,25.3652,25.3733,12974.0
2017-11-15 13:15:00,31.36,31.36,31.33,31.34,34103.0,25.3733,25.3733,25.3491,25.3571,34103.0
2017-11-15 13:20:00,31.34,31.34,31.33,31.34,12700.0,25.3571,25.3571,25.3491,25.3571,12700.0
2017-11-15 13:25:00,31.33,31.34,31.32,31.32,12736.0,25.3491,25.3571,25.341,25.341,12736.0
2017-11-15 13:30:00,31.32,31.35,31.32,31.33,46794.0,25.341,25.3652,25.341,25.3491,46794.0
2017-11-15 13:35:00,31.32,31.34,31.31,31.33,27584.0,25.341,25.3571,25.3329,25.3491,27584.0
2017-11-15 13:40:00,31.33,31.34,31.32,31.33,24248.0,25.3491,25.3571,25.341,25.3491,24248.0
2017-11-15 13:45:00,31.33,31.35,31.33,31.35,19471.0,25.3491,25.3652,25.3491,25.3652,19471.0
2017-11-15 13:50:00,31.35,31.37,31.32,31.33,25694.0,25.3652,25.3814,25.341,25.3491,25694.0
2017-11-15 13:55:00,31.33,31.34,31.31,31.33,17226.0,25.3491,25.3571,25.3329,25.3491,17226.0
2017-11-15 14:00:00,31.33,31.34,31.3,31.32,38020.0,25.3491,25.3571,25.3248,25.341,38020.0
2017-11-15 14:05:00,31.31,31.32,31.3,31.31,23366.0,25.3329,25.341,25.3248,25.3329,23366.0
2017-11-15 14:10:00,31.31,31.32,31.3,31.32,20692.0,25.3329,25.341,25.3248,25.341,20692.0
2017-11-15 14:15:00,31.32,31.35,31.31,31.35,30908.0,25.341,25.3652,25.3329,25.3652,30908.0
2017-11-15 14:20:00,31.35,31.35,31.33,31.33,21201.0,25.3652,25.3652,25.3491,25.3491,21201.0
2017-11-15 14:25:00,31.33,31.35,31.32,31.34,27958.0,25.3491,25.3652,25.341,25.3571,27958.0
2017-11-15 14:30:00,31.34,31.34,31.33,31.33,9494.0,25.3571,25.3571,25.3491,25.3491,9494.0
2017-11-15 14:35:00,31.33,31.35,31.33,31.35,27324.0,25.3491,25.3652,25.3491,25.3652,27324.0
2017-11-15 14:40:00,31.35,31.36,31.34,31.35,23261.0,25.3652,25.3733,25.3571,25.3652,23261.0
2017-11-15 14:45:00,31.34,31.35,31.34,31.34,13546.0,25.3571,25.3652,25.3571,25.3571,13546.0
2017-11-15 14:50:00,31.34,31.36,31.34,31.35,32000.0,25.3571,25.3733,25.3571,25.3652,32000.0
2017-11-15 14:55:00,31.34,31.35,31.33,31.35,33542.0,25.3571,25.3652,25.3491,25.3652,33542.0
2017-11-15 15:00:00,31.34,31.37,31.34,31.37,24256.0,25.3571,25.3814,25.3571,25.3814,24256.0
2017-11-15 15:05:00,31.37,31.39,31.37,31.38,80584.0,25.3814,25.3976,25.3814,25.3895,80584.0
2017-11-15 15:10:00,31.38,31.39,31.36,31.37,71719.0,25.3895,25.3976,25.3733,25.3814,71719.0
2017-11-15 15:15:00,31.38,31.39,31.36,31.37,23999.0,25.3895,25.3976,25.3733,25.3814,23999.0
2017-11-15 15:20:00,31.38,31.39,31.31,31.32,54006.0,25.3895,25.3976,25.3329,25.341,54006.0
2017-11-15 15:25:00,31.33,31.34,31.31,31.34,43917.0,25.3491,25.3571,25.3329,25.3571,43917.0
2017-11-15 15:30:00,31.33,31.37,31.33,31.35,98672.0,25.3491,25.3814,25.3491,25.3652,98672.0
2017-11-15 15:35:00,31.34,31.39,31.33,31.39,73628.0,25.3571,25.3976,25.3491,25.3976,73628.0
2017-11-15 15:40:00,31.38,31.39,31.33,31.35,95903.0,25.3895,25.3976,25.3491,25.3652,95903.0
2017-11-15 15:45:00,31.35,31.37,31.33,31.33,89524.0,25.3652,25.3814,25.3491,25.3491,89524.0
2017-11-15 15:50:00,31.33,31.33,31.3,31.32,144304.0,25.3491,25.3491,25.3248,25.341,144304.0
2017-11-15 15:55:00,31.32,31.33,31.3,31.32,281878.0,25.341,25.3491,25.3248,25.341,281878.0
2017-11-16 09:30:00,31.42,31.61,31.4,31.61,94281.0,25.4219,25.5756,25.4057,25.5756,94281.0
2017-11-16 09:35:00,31.62,31.63,31.51,31.51,25526.0,25.5837,25.5918,25.4947,25.4947,25526.0
2017-11-16 09:40:00,31.5,31.53,31.45,31.5,40248.0,25.4866,25.5109,25.4461,25.4866,40248.0
2017-11-16 09:45:00,31.49,31.54,31.48,31.49,18438.0,25.4785,25.519,25.4704,25.4785,18438.0
2017-11-16 09:50:00,31.49,31.55,31.48,31.55,21679.0,25.4785,25.5271,25.4704,25.5271,21679.0
2017-11-16 09:55:00,31.55,31.55,31.52,31.53,24355.0,25.5271,25.5271,25.5028,25.5109,24355.0
2017-11-16 10:00:00,31.53,31.62,31.52,31.62,26737.0,25.5109,25.5837,25.5028,25.5837,26737.0
2017-11-16 10:05:00,31.62,31.67,31.62,31.67,24266.0,25.5837,25.6242,25.5837,25.6242,24266.0
2017-11-16 10:10:00,31.66,31.68,31.65,31.68,13578.0,25.6161,25.6322,25.608,25.6322,13578.0
2017-11-16 10:15:00,31.68,31.71,31.67,31.7,49580.0,25.6322,25.6565,25.6242,25.6484,49580.0
2017-11-16 10:20:00,31.7,31.72,31.64,31.65,36384.0,25.6484,25.6646,25.5999,25.608,36384.0
2017-11-16 10:25:00,31.65,31.69,31.63,31.69,21524.0,25.608,25.6403,25.5918,25.6403,21524.0
2017-11-16 10:30:00,31.69,31.69,31.66,31.67,17271.0,25.6403,25.6403,25.6161,25.6242,17271.0
2017-11-16 10:35:00,31.67,31.71,31.66,31.69,36856.0,25.6242,25.6565,25.6161,25.6403,36856.0
2017-11-16 10:40:00,31.68,31.71,31.65,31.65,34199.0,25.6322,25.6565,25.608,25.608,34199.0
2017-11-16 10:45:00,31.66,31.67,31.65,31.66,23109.0,25.6161,25.6242,25.608,25.6161,23109.0
2017-11-16 10:50:00,31.66,31.72,31.65,31.69,32835.0,25.6161,25.6646,25.608,25.6403,32835.0
2017-11-16 10:55:00,31.7,31.7,31.65,31.65,13817.0,25.6484,25.6484,25.608,25.608,13817.0
2017-11-16 11:00:00,31.66,31.71,31.65,31.7,32745.0,25.6161,25.6565,25.608,25.6484,32745.0
2017-11-16 11:05:00,31.7,31.74,31.69,31.73,53408.0,25.6484,25.6808,25.6403,25.6727,53408.0
2017-11-16 11:10:00,31.73,31.77,31.72,31.76,52247.0,25.6727,25.7051,25.6646,25.697,52247.0
2017-11-16 11:15:00,31.76,31.76,31.74,31.76,26638.0,25.697,25.697,25.6808,25.697,26638.0
2017-11-16 11:20:00,31.76,31.77,31.73,31.75,68651.0,25.697,25.7051,25.6727,25.6889,68651.0
2017-11-16 11:25:00,31.75,31.76,31.68,31.7,42046.0,25.6889,25.697,25.6322,25.6484,42046.0
2017-11-16 11:30:00,31.71,31.73,31.68,31.73,50798.0,25.6565,25.6727,25.6322,25.6727,50798.0
2017-11-16 11:35:00,31.73,31.75,31.71,31.72,31431.0,25.6727,25.6889,25.6565,25.6646,31431.0
2017-11-16 11:40:00,31.71,31.73,31.71,31.73,22203.0,25.6565,25.6727,25.6565,25.6727,22203.0
2017-11-16 11:45:00,31.73,31.73,31.69,31.71,50130.0,25.6727,25.6727,25.6403,25.6565,50130.0
2017-11-16 11:50:00,31.71,31.72,31.7,31.71,29404.0,25.6565,25.6646,25.6484,25.6565,29404.0
2017-11-16 11:55:00,31.71,31.72,31.7,31.71,26401.0,25.6565,25.6646,25.6484,25.6565,26401.0
2017-11-16 12:00:00,31.71,31.76,31.7,31.76,38275.0,25.6565,25.697,25.6484,25.697,38275.0
2017-11-16 12:05:00,31.76,31.77,31.72,31.72,19398.0,25.697,25.7051,25.6646,25.6646,19398.0
2017-11-16 12:10:00,31.72,31.73,31.72,31.72,12546.0,25.6646,25.6727,25.6646,25.6646,12546.0
2017-11-16 12:15:00,31.72,31.73,31.71,31.72,17728.0,25.6646,25.6727,25.6565,25.6646,17728.0
2017-11-16 12:20:00,31.72,31.76,31.72,31.75,25937.0,25.6646,25.697,25.6646,25.6889,25937.0
2017-11-16 12:25:00,31.76,31.78,31.75,31.78,38687.0,25.697,25.7132,25.6889,25.7132,38687.0
2017-11-16 12:30:00,31.79,31.79,31.74,31.75,21359.0,25.7212,25.7212,25.6808,25.6889,21359.0
2017-11-16 12:35:00,31.74,31.76,31.73,31.73,25203.0,25.6808,25.697,25.6727,25.6727,25203.0
2017-11-16 12:40:00,31.73,31.73,31.71,31.73,33167.0,25.6727,25.6727,25.6565,25.6727,33167.0
2017-11-16 12:45:00,31.73,31.73,31.72,31.73,11870.0,25.6727,25.6727,25.6646,25.6727,11870.0
2017-11-16 12:50:00,31.72,31.75,31.72,31.75,32307.0,25.6646,25.6889,25.6646,25.6889,32307.0
2017-11-16 12:55:00,31.75,31.78,31.74,31.78,15865.0,25.6889,25.7132,25.6808,25.7132,15865.0
2017-11-16 13:00:00,31.77,31.8,31.76,31.79,40450.0,25.7051,25.7293,25.697,25.7212,40450.0
2017-11-16 13:05:00,31.79,31.79,31.75,31.76,20513.0,25.7212,25.7212,25.6889,25.697,20513.0
2017-11-16 13:10:00,31.76,31.76,31.71,31.71,41324.0,25.697,25.697,25.6565,25.6565,41324.0
2017-11-16 13:15:00,31.71,31.72,31.69,31.69,17994.0,25.6565,25.6646,25.6403,25.6403,17994.0
2017-11-16 13:20:00,31.69,31.73,31.67,31.72,46575.0,25.6403,25.6727,25.6242,25.6646,46575.0
2017-11-16 13:25:00,31.71,31.72,31.69,31.7,46598.0,25.6565,25.6646,25.6403,25.6484,46598.0
2017-11-16 13:30:00,31.7,31.71,31.69,31.7,33266.0,25.6484,25.6565,25.6403,25.6484,33266.0
2017-11-16 13:35:00,31.7,31.7,31.66,31.66,27730.0,25.6484,25.6484,25.6161,25.6161,27730.0
2017-11-16 13:40:00,31.67,31.68,31.65,31.66,34991.0,25.6242,25.6322,25.608,25.6161,34991.0
2017-11-16 13:45:00,31.67,31.68,31.64,31.68,32186.0,25.6242,25.6322,25.5999,25.6322,32186.0
2017-11-16 13:50:00,31.68,31.68,31.64,31.65,18110.0,25.6322,25.6322,25.5999,25.608,18110.0
2017-11-16 13:55:00,31.65,31.65,31.63,31.64,48233.0,25.608,25.608,25.5918,25.5999,48233.0
2017-11-16 14:00:00,31.64,31.67,31.63,31.67,34321.0,25.5999,25.6242,25.5918,25.6242,34321.0
2017-11-16 14:05:00,31.67,31.71,31.67,31.69,35475.0,25.6242,25.6565,25.6242,25.6403,35475.0
2017-11-16 14:10:00,31.69,31.72,31.69,31.71,21080.0,25.6403,25.6646,25.6403,25.6565,21080.0
2017-11-16 14:15:00,31.72,31.72,31.7,31.71,46545.0,25.6646,25.6646,25.6484,25.6565,46545.0
2017-11-16 14:20:00,31.71,31.72,31.69,31.7,39875.0,25.6565,25.6646,25.6403,25.6484,39875.0
2017-11-16 14:25:00,31.71,31.72,31.68,31.69,46144.0,25.6565,25.6646,25.6322,25.6403,46144.0
2017-11-16 14:30:00,31.69,31.7,31.68,31.69,17776.0,25.6403,25.6484,25.6322,25.6403,17776.0
2017-11-16 14:35:00,31.7,31.71,31.69,31.69,21184.0,25.6484,25.6565,25.6403,25.6403,21184.0
2017-11-16 14:40:00,31.7,31.7,31.68,31.7,70746.0,25.6484,25.6484,25.6322,25.6484,70746.0
2017-11-16 14:45:00,31.7,31.71,31.68,31.68,48040.0,25.6484,25.6565,25.6322,25.6322,48040.0
2017-11-16 14:50:00,31.68,31.69,31.66,31.66,36144.0,25.6322,25.6403,25.6161,25.6161,36144.0
2017-11-16 14:55:00,31.67,31.67,31.63,31.64,28101.0,25.6242,25.6242,25.5918,25.5999,28101.0
2017-11-16 15:00:00,31.64,31.66,31.63,31.64,68977.0,25.5999,25.6161,25.5918,25.5999,68977.0
2017-11-16 15:05:00,31.64,31.69,31.64,31.69,50229.0,25.5999,25.6403,25.5999,25.6403,50229.0
2017-11-16 15:10:00,31.69,31.69,31.67,31.68,51314.0,25.6403,25.6403,25.6242,25.6322,51314.0
2017-11-16 15:15:00,31.69,31.7,31.67,31.68,99376.0,25.6403,25.6484,25.6242,25.6322,99376.0
2017-11-16 15:20:00,31.69,31.71,31.68,31.7,77109.0,25.6403,25.6565,25.6322,25.6484,77109.0
2017-11-16 15:25:00,31.7,31.72,31.68,31.7,127023.0,25.6484,25.6646,25.6322,25.6484,127023.0
2017-11-16 15:30:00,31.7,31.7,31.67,31.68,61510.0,25.6484,25.6484,25.6242,25.6322,61510.0
2017-11-16 15:35:00,31.68,31.7,31.66,31.7,108121.0,25.6322,25.6484,25.6161,25.6484,108121.0
2017-11-16 15:40:00,31.69,31.71,31.68,31.68,106182.0,25.6403,25.6565,25.6322,25.6322,106182.0
2017-11-16 15:45:00,31.69,31.71,31.68,31.71,99454.0,25.6403,25.6565,25.6322,25.6565,99454.0
2017-11-16 15:50:00,31.71,31.71,31.68,31.69,151372.0,25.6565,25.6565,25.6322,25.6403,151372.0
2017-11-16 15:55:00,31.69,31.69,31.65,31.66,356041.0,25.6403,25.6403,25.608,25.6161,356041.0
2017-11-17 09:30:00,31.54,31.68,31.49,31.65,241089.0,25.519,25.6322,25.4785,25.608,241089.0
2017-11-17 09:35:00,31.66,31.73,31.65,31.68,67855.0,25.6161,25.6727,25.608,25.6322,67855.0
2017-11-17 09:40:00,31.68,31.68,31.62,31.65,19084.0,25.6322,25.6322,25.5837,25.608,19084.0
2017-11-17 09:45:00,31.64,31.65,31.61,31.62,34504.0,25.5999,25.608,25.5756,25.5837,34504.0
2017-11-17 09:50:00,31.63,31.64,31.59,31.62,30406.0,25.5918,25.5999,25.5594,25.5837,30406.0
2017-11-17 09:55:00,31.62,31.62,31.58,31.62,26703.0,25.5837,25.5837,25.5513,25.5837,26703.0
2017-11-17 10:00:00,31.62,31.73,31.62,31.72,43147.0,25.5837,25.6727,25.5837,25.6646,43147.0
2017-11-17 10:05:00,31.73,31.75,31.71,31.75,26305.0,25.6727,25.6889,25.6565,25.6889,26305.0
2017-11-17 10:10:00,31.75,31.78,31.74,31.76,45807.0,25.6889,25.7132,25.6808,25.697,45807.0
2017-11-17 10:15:00,31.76,31.78,31.73,31.77,50836.0,25.697,25.7132,25.6727,25.7051,50836.0
2017-11-17 10:20:00,31.77,31.77,31.73,31.77,32738.0,25.7051,25.7051,25.6727,25.7051,32738.0
2017-11-17 10:25:00,31.78,31.8,31.76,31.79,55928.0,25.7132,25.7293,25.697,25.7212,55928.0
2017-11-17 10:30:00,31.8,31.8,31.75,31.78,31935.0,25.7293,25.7293,25.6889,25.7132,31935.0
2017-11-17 10:35:00,31.78,31.78,31.75,31.76,22172.0,25.7132,25.7132,25.6889,25.697,22172.0
2017-11-17 10:40:00,31.76,31.78,31.76,31.78,20072.0,25.697,25.7132,25.697,25.7132,20072.0
2017-11-17 10:45:00,31.78,31.78,31.73,31.74,27512.0,25.7132,25.7132,25.6727,25.6808,27512.0
2017-11-17 10:50:00,31.73,31.74,31.7,31.72,26633.0,25.6727,25.6808,25.6484,25.6646,26633.0
2017-11-17 10:55:00,31.72,31.74,31.71,31.73,19650.0,25.6646,25.6808,25.6565,25.6727,19650.0
2017-11-17 11:00:00,31.74,31.74,31.71,31.71,38488.0,25.6808,25.6808,25.6565,25.6565,38488.0
2017-11-17 11:05:00,31.71,31.72,31.69,31.7,37663.0,25.6565,25.6646,25.6403,25.6484,37663.0
2017-11-17 11:10:00,31.7,31.7,31.64,31.64,37274.0,25.6484,25.6484,25.5999,25.5999,37274.0
2017-11-17 11:15:00,31.64,31.64,31.6,31.62,57879.0,25.5999,25.5999,25.5675,25.5837,57879.0
2017-11-17 11:20:00,31.63,31.66,31.62,31.66,20444.0,25.5918,25.6161,25.5837,25.6161,20444.0
2017-11-17 11:25:00,31.65,31.67,31.64,31.66,19748.0,25.608,25.6242,25.5999,25.6161,19748.0
2017-11-17 11:30:00,31.66,31.68,31.64,31.65,50394.0,25.6161,25.6322,25.5999,25.608,50394.0
2017-11-17 11:35:00,31.66,31.66,31.64,31.65,17691.0,25.6161,25.6161,25.5999,25.608,17691.0
2017-11-17 11:40:00,31.65,31.68,31.64,31.66,49566.0,25.608,25.6322,25.5999,25.6161,49566.0
2017-11-17 11:45:00,31.66,31.68,31.66,31.67,14794.0,25.6161,25.6322,25.6161,25.6242,14794.0
2017-11-17 11:50:00,31.67,31.7,31.66,31.69,34881.0,25.6242,25.6484,25.6161,25.6403,34881.0
2017-11-17 11:55:00,31.7,31.7,31.68,31.69,37311.0,25.6484,25.6484,25.6322,25.6403,37311.0
2017-11-17 12:00:00,31.69,31.7,31.68,31.69,14432.0,25.6403,25.6484,25.6322,25.6403,14432.0
2017-11-17 12:05:00,31.68,31.71,31.68,31.7,25678.0,25.6322,25.6565,25.6322,25.6484,25678.0
2017-11-17 12:10:00,31.71,31.73,31.7,31.73,24397.0,25.6565,25.6727,25.6484,25.6727,24397.0
2017-11-17 12:15:00,31.73,31.73,31.72,31.72,19658.0,25.6727,25.6727,25.6646,25.6646,19658.0
2017-11-17 12:20:00,31.73,31.73,31.71,31.71,29253.0,25.6727,25.6727,25.6565,25.6565,29253.0
2017-11-17 12:25:00,31.72,31.74,31.71,31.73,48765.0,25.6646,25.6808,25.6565,25.6727,48765.0
2017-11-17 12:30:00,31.73,31.73,31.7,31.71,15317.0,25.6727,25.6727,25.6484,25.6565,15317.0
2017-11-17 12:35:00,31.71,31.73,31.7,31.72,19414.0,25.6565,25.6727,25.6484,25.6646,19414.0
2017-11-17 12:40:00,31.73,31.77,31.72,31.77,27294.0,25.6727,25.7051,25.6646,25.7051,27294.0
2017-11-17 12:45:00,31.77,31.8,31.76,31.79,15145.0,25.7051,25.7293,25.697,25.7212,15145.0
2017-11-17 12:50:00,31.79,31.8,31.76,31.76,31138.0,25.7212,25.7293,25.697,25.697,31138.0
2017-11-17 12:55:00,31.77,31.78,31.76,31.77,11431.0,25.7051,25.7132,25.697,25.7051,11431.0
2017-11-17 13:00:00,31.77,31.77,31.76,31.76,13062.0,25.7051,25.7051,25.697,25.697,13062.0
2017-11-17 13:05:00,31.77,31.77,31.75,31.75,16875.0,25.7051,25.7051,25.6889,25.6889,16875.0
2017-11-17 13:10:00,31.75,31.76,31.75,31.76,9595.0,25.6889,25.697,25.6889,25.697,9595.0
2017-11-17 13:15:00,31.76,31.77,31.76,31.76,14990.0,25.697,25.7051,25.697,25.697,14990.0
2017-11-17 13:20:00,31.77,31.77,31.75,31.76,29381.0,25.7051,25.7051,25.6889,25.697,29381.0
2017-11-17 13:25:00,31.75,31.76,31.74,31.76,22048.0,25.6889,25.697,25.6808,25.697,22048.0
2017-11-17 13:30:00,31.76,31.77,31.75,31.76,26143.0,25.697,25.7051,25.6889,25.697,26143.0
2017-11-17 13:35:00,31.76,31.77,31.73,31.73,36172.0,25.697,25.7051,25.6727,25.6727,36172.0
2017-11-17 13:40:00,31.73,31.74,31.7,31.7,17151.0,25.6727,25.6808,25.6484,25.6484,17151.0
2017-11-17 13:45:00,31.7,31.71,31.7,31.7,16110.0,25.6484,25.6565,25.6484,25.6484,16110.0
2017-11-17 13:50:00,31.7,31.71,31.69,31.69,20513.0,25.6484,25.6565,25.6403,25.6403,20513.0
2017-11-17 13:55:00,31.7,31.7,31.68,31.69,24542.0,25.6484,25.6484,25.6322,25.6403,24542.0
2017-11-17 14:00:00,31.7,31.71,31.68,31.71,26137.0,25.6484,25.6565,25.6322,25.6565,26137.0
2017-11-17 14:05:00,31.7,31.76,31.7,31.75,32704.0,25.6484,25.697,25.6484,25.6889,32704.0
2017-11-17 14:10:00,31.75,31.76,31.71,31.71,30118.0,25.6889,25.697,25.6565,25.6565,30118.0
2017-11-17 14:15:00,31.71,31.72,31.7,31.7,16532.0,25.6565,25.6646,25.6484,25.6484,16532.0
2017-11-17 14:20:00,31.7,31.71,31.68,31.68,24412.0,25.6484,25.6565,25.6322,25.6322,24412.0
2017-11-17 14:25:00,31.68,31.69,31.68,31.68,26236.0,25.6322,25.6403,25.6322,25.6322,26236.0
2017-11-17 14:30:00,31.68,31.69,31.67,31.67,13325.0,25.6322,25.6403,25.6242,25.6242,13325.0
2017-11-17 14:35:00,31.67,31.68,31.66,31.68,21981.0,25.6242,25.6322,25.6161,25.6322,21981.0
2017-11-17 14:40:00,31.67,31.69,31.66,31.68,29205.0,25.6242,25.6403,25.6161,25.6322,29205.0
2017-11-17 14:45:00,31.69,31.69,31.67,31.68,29996.0,25.6403,25.6403,25.6242,25.6322,29996.0
2017-11-17 14:50:00,31.69,31.7,31.67,31.67,22959.0,25.6403,25.6484,25.6242,25.6242,22959.0
2017-11-17 14:55:00,31.67,31.71,31.67,31.68,40006.0,25.6242,25.6565,25.6242,25.6322,40006.0
2017-11-17 15:00:00,31.69,31.7,31.68,31.7,21780.0,25.6403,25.6484,25.6322,25.6484,21780.0
2017-11-17 15:05:00,31.69,31.72,31.69,31.71,24012.0,25.6403,25.6646,25.6403,25.6565,24012.0
2017-11-17 15:10:00,31.72,31.72,31.68,31.68,31979.0,25.6646,25.6646,25.6322,25.6322,31979.0
2017-11-17 15:15:00,31.68,31.69,31.65,31.68,44434.0,25.6322,25.6403,25.608,25.6322,44434.0
2017-11-17 15:20:00,31.68,31.68,31.66,31.67,19972.0,25.6322,25.6322,25.6161,25.6242,19972.0
2017-11-17 15:25:00,31.66,31.69,31.66,31.67,43068.0,25.6161,25.6403,25.6161,25.6242,43068.0
2017-11-17 15:30:00,31.67,31.69,31.67,31.68,58632.0,25.6242,25.6403,25.6242,25.6322,58632.0
2017-11-17 15:35:00,31.69,31.69,31.68,31.69,38514.0,25.6403,25.6403,25.6322,25.6403,38514.0
2017-11-17 15:40:00,31.69,31.69,31.63,31.63,66137.0,25.6403,25.6403,25.5918,25.5918,66137.0
2017-11-17 15:45:00,31.63,31.64,31.61,31.62,68725.0,25.5918,25.5999,25.5756,25.5837,68725.0
2017-11-17 15:50:00,31.62,31.66,31.61,31.64,102626.0,25.5837,25.6161,25.5756,25.5999,102626.0
2017-11-17 15:55:00,31.64,31.66,31.62,31.63,171498.0,25.5999,25.6161,25.5837,25.5918,171498.0
2017-11-20 09:30:00,31.69,31.79,31.63,31.7,101045.0,25.6403,25.7212,25.5918,25.6484,101045.0
2017-11-20 09:35:00,31.74,31.8,31.74,31.78,43793.0,25.6808,25.7293,25.6808,25.7132,43793.0
2017-11-20 09:40:00,31.78,31.84,31.73,31.75,70782.0,25.7132,25.7617,25.6727,25.6889,70782.0
2017-11-20 09:45:00,31.75,31.75,31.69,31.7,27400.0,25.6889,25.6889,25.6403,25.6484,27400.0
2017-11-20 09:50:00,31.7,31.71,31.66,31.67,25739.0,25.6484,25.6565,25.6161,25.6242,25739.0
2017-11-20 09:55:00,31.67,31.7,31.65,31.7,34658.0,25.6242,25.6484,25.608,25.6484,34658.0
2017-11-20 10:00:00,31.7,31.7,31.66,31.67,30976.0,25.6484,25.6484,25.6161,25.6242,30976.0
2017-11-20 10:05:00,31.67,31.68,31.65,31.66,35529.0,25.6242,25.6322,25.608,25.6161,35529.0
2017-11-20 10:10:00,31.65,31.66,31.62,31.64,36955.0,25.608,25.6161,25.5837,25.5999,36955.0
2017-11-20 10:15:00,31.64,31.66,31.62,31.63,32089.0,25.5999,25.6161,25.5837,25.5918,32089.0
2017-11-20 10:20:00,31.64,31.64,31.6,31.64,58623.0,25.5999,25.5999,25.5675,25.5999,58623.0
2017-11-20 10:25:00,31.63,31.65,31.62,31.64,40810.0,25.5918,25.608,25.5837,25.5999,40810.0
2017-11-20 10:30:00,31.64,31.69,31.63,31.69,15496.0,25.5999,25.6403,25.5918,25.6403,15496.0
2017-11-20 10:35:00,31.7,31.73,31.69,31.73,10706.0,25.6484,25.6727,25.6403,25.6727,10706.0
2017-11-20 10:40:00,31.73,31.73,31.7,31.73,22581.0,25.6727,25.6727,25.6484,25.6727,22581.0
2017-11-20 10:45:00,31.73,31.73,31.69,31.7,26514.0,25.6727,25.6727,25.6403,25.6484,26514.0
2017-11-20 10:50:00,31.7,31.73,31.7,31.72,22975.0,25.6484,25.6727,25.6484,25.6646,22975.0
2017-11-20 10:55:00,31.73,31.76,31.72,31.76,16666.0,25.6727,25.697,25.6646,25.697,16666.0
2017-11-20 11:00:00,31.76,31.76,31.73,31.75,22250.0,25.697,25.697,25.6727,25.6889,22250.0
2017-11-20 11:05:00,31.75,31.75,31.74,31.75,7012.0,25.6889,25.6889,25.6808,25.6889,7012.0
2017-11-20 11:10:00,31.74,31.78,31.74,31.77,23660.0,25.6808,25.7132,25.6808,25.7051,23660.0
2017-11-20 11:15:00,31.78,31.78,31.76,31.77,22380.0,25.7132,25.7132,25.697,25.7051,22380.0
2017-11-20 11:20:00,31.77,31.78,31.77,31.78,5462.0,25.7051,25.7132,25.7051,25.7132,5462.0
2017-11-20 11:25:00,31.78,31.79,31.77,31.78,18719.0,25.7132,25.7212,25.7051,25.7132,18719.0
2017-11-20 11:30:00,31.78,31.79,31.77,31.79,17025.0,25.7132,25.7212,25.7051,25.7212,17025.0
2017-11-20 11:35:00,31.79,31.79,31.77,31.78,15169.0,25.7212,25.7212,25.7051,25.7132,15169.0
2017-11-20 11:40:00,31.78,31.8,31.77,31.79,24812.0,25.7132,25.7293,25.7051,25.7212,24812.0
2017-11-20 11:45:00,31.78,31.8,31.78,31.79,18646.0,25.7132,25.7293,25.7132,25.7212,18646.0
2017-11-20 11:50:00,31.79,31.79,31.76,31.77,25314.0,25.7212,25.7212,25.697,25.7051,25314.0
2017-11-20 11:55:00,31.77,31.78,31.76,31.78,5991.0,25.7051,25.7132,25.697,25.7132,5991.0
2017-11-20 12:00:00,31.78,31.8,31.77,31.8,7615.0,25.7132,25.7293,25.7051,25.7293,7615.0
2017-11-20 12:05:00,31.79,31.8,31.79,31.8,6269.0,25.7212,25.7293,25.7212,25.7293,6269.0
2017-11-20 12:10:00,31.8,31.8,31.79,31.8,6149.0,25.7293,25.7293,25.7212,25.7293,6149.0
2017-11-20 12:15:00,31.8,31.8,31.79,31.8,8461.0,25.7293,25.7293,25.7212,25.7293,8461.0
2017-11-20 12:20:00,31.8,31.8,31.77,31.78,19869.0,25.7293,25.7293,25.7051,25.7132,19869.0
2017-11-20 12:25:00,31.78,31.8,31.77,31.8,14964.0,25.7132,25.7293,25.7051,25.7293,14964.0
2017-11-20 12:30:00,31.8,31.81,31.79,31.81,18888.0,25.7293,25.7374,25.7212,25.7374,18888.0
2017-11-20 12:35:00,31.81,31.82,31.77,31.78,22579.0,25.7374,25.7455,25.7051,25.7132,22579.0
2017-11-20 12:40:00,31.79,31.8,31.79,31.8,8176.0,25.7212,25.7293,25.7212,25.7293,8176.0
2017-11-20 12:45:00,31.8,31.8,31.79,31.8,5390.0,25.7293,25.7293,25.7212,25.7293,5390.0
2017-11-20 12:50:00,31.8,31.8,31.79,31.79,16180.0,25.7293,25.7293,25.7212,25.7212,16180.0
2017-11-20 12:55:00,31.8,31.81,31.79,31.81,9846.0,25.7293,25.7374,25.7212,25.7374,9846.0
2017-11-20 13:00:00,31.81,31.81,31.77,31.78,21424.0,25.7374,25.7374,25.7051,25.7132,21424.0
2017-11-20 13:05:00,31.79,31.79,31.77,31.77,10332.0,25.7212,25.7212,25.7051,25.7051,10332.0
2017-11-20 13:10:00,31.78,31.78,31.75,31.76,11571.0,25.7132,25.7132,25.6889,25.697,11571.0
2017-11-20 13:15:00,31.76,31.8,31.75,31.8,16080.0,25.697,25.7293,25.6889,25.7293,16080.0
2017-11-20 13:20:00,31.8,31.81,31.77,31.77,24548.0,25.7293,25.7374,25.7051,25.7051,24548.0
2017-11-20 13:25:00,31.78,31.78,31.76,31.78,17101.0,25.7132,25.7132,25.697,25.7132,17101.0
2017-11-20 13:30:00,31.78,31.78,31.76,31.78,11591.0,25.7132,25.7132,25.697,25.7132,11591.0
2017-11-20 13:35:00,31.78,31.79,31.77,31.79,24996.0,25.7132,25.7212,25.7051,25.7212,24996.0
2017-11-20 13:40:00,31.78,31.79,31.75,31.76,15641.0,25.7132,25.7212,25.6889,25.697,15641.0
2017-11-20 13:45:00,31.76,31.76,31.75,31.75,6547.0,25.697,25.697,25.6889,25.6889,6547.0
2017-11-20 13:50:00,31.76,31.76,31.75,31.76,11841.0,25.697,25.697,25.6889,25.697,11841.0
2017-11-20 13:55:00,31.76,31.76,31.75,31.76,14621.0,25.697,25.697,25.6889,25.697,14621.0
2017-11-20 14:00:00,31.76,31.78,31.75,31.78,15497.0,25.697,25.7132,25.6889,25.7132,15497.0
2017-11-20 14:05:00,31.78,31.79,31.77,31.78,21381.0,25.7132,25.7212,25.7051,25.7132,21381.0
2017-11-20 14:10:00,31.78,31.79,31.75,31.76,32536.0,25.7132,25.7212,25.6889,25.697,32536.0
2017-11-20 14:15:00,31.76,31.77,31.75,31.76,19906.0,25.697,25.7051,25.6889,25.697,19906.0
2017-11-20 14:20:00,31.76,31.77,31.75,31.76,28820.0,25.697,25.7051,25.6889,25.697,28820.0
2017-11-20 14:25:00,31.76,31.77,31.75,31.76,17115.0,25.697,25.7051,25.6889,25.697,17115.0
2017-11-20 14:30:00,31.77,31.77,31.75,31.75,27817.0,25.7051,25.7051,25.6889,25.6889,27817.0
2017-11-20 14:35:00,31.75,31.76,31.73,31.74,54193.0,25.6889,25.697,25.6727,25.6808,54193.0
2017-11-20 14:40:00,31.73,31.74,31.7,31.71,43256.0,25.6727,25.6808,25.6484,25.6565,43256.0
2017-11-20 14:45:00,31.71,31.71,31.7,31.71,12038.0,25.6565,25.6565,25.6484,25.6565,12038.0
2017-11-20 14:50:00,31.71,31.71,31.7,31.71,8901.0,25.6565,25.6565,25.6484,25.6565,8901.0
2017-11-20 14:55:00,31.71,31.71,31.68,31.68,43067.0,25.6565,25.6565,25.6322,25.6322,43067.0
2017-11-20 15:00:00,31.68,31.7,31.68,31.7,29993.0,25.6322,25.6484,25.6322,25.6484,29993.0
2017-11-20 15:05:00,31.7,31.71,31.68,31.69,54268.0,25.6484,25.6565,25.6322,25.6403,54268.0
2017-11-20 15:10:00,31.69,31.7,31.67,31.68,59662.0,25.6403,25.6484,25.6242,25.6322,59662.0
2017-11-20 15:15:00,31.68,31.68,31.67,31.68,16322.0,25.6322,25.6322,25.6242,25.6322,16322.0
2017-11-20 15:20:00,31.68,31.69,31.67,31.69,36185.0,25.6322,25.6403,25.6242,25.6403,36185.0
2017-11-20 15:25:00,31.7,31.73,31.69,31.72,35653.0,25.6484,25.6727,25.6403,25.6646,35653.0
2017-11-20 15:30:00,31.72,31.72,31.69,31.71,50023.0,25.6646,25.6646,25.6403,25.6565,50023.0
2017-11-20 15:35:00,31.71,31.73,31.7,31.73,50198.0,25.6565,25.6727,25.6484,25.6727,50198.0
2017-11-20 15:40:00,31.73,31.74,31.72,31.73,53943.0,25.6727,25.6808,25.6646,25.6727,53943.0
2017-11-20 15:45:00,31.73,31.74,31.71,31.74,56881.0,25.6727,25.6808,25.6565,25.6808,56881.0
2017-11-20 15:50:00,31.73,31.74,31.71,31.72,61213.0,25.6727,25.6808,25.6565,25.6646,61213.0
2017-11-20 15:55:00,31.71,31.74,31.71,31.73,176785.0,25.6565,25.6808,25.6565,25.6727,176785.0
2017-11-21 09:30:00,31.86,31.91,31.77,31.9,82732.0,25.7779,25.8183,25.7051,25.8102,82732.0
2017-11-21 09:35:00,31.9,31.93,31.85,31.87,45021.0,25.8102,25.8345,25.7698,25.786,45021.0
2017-11-21 09:40:00,31.88,31.93,31.87,31.93,64839.0,25.7941,25.8345,25.786,25.8345,64839.0
2017-11-21 09:45:00,31.92,31.96,31.84,31.85,65992.0,25.8264,25.8588,25.7617,25.7698,65992.0
2017-11-21 09:50:00,31.85,31.88,31.82,31.83,46102.0,25.7698,25.7941,25.7455,25.7536,46102.0
2017-11-21 09:55:00,31.83,31.86,31.82,31.82,43773.0,25.7536,25.7779,25.7455,25.7455,43773.0
2017-11-21 10:00:00,31.82,31.86,31.81,31.82,34507.0,25.7455,25.7779,25.7374,25.7455,34507.0
2017-11-21 10:05:00,31.82,31.83,31.8,31.82,32847.0,25.7455,25.7536,25.7293,25.7455,32847.0
2017-11-21 10:10:00,31.83,31.86,31.8,31.84,37342.0,25.7536,25.7779,25.7293,25.7617,37342.0
2017-11-21 10:15:00,31.85,31.86,31.82,31.83,23297.0,25.7698,25.7779,25.7455,25.7536,23297.0
2017-11-21 10:20:00,31.83,31.84,31.79,31.8,23021.0,25.7536,25.7617,25.7212,25.7293,23021.0
2017-11-21 10:25:00,31.8,31.82,31.76,31.82,53912.0,25.7293,25.7455,25.697,25.7455,53912.0
2017-11-21 10:30:00,31.82,31.83,31.78,31.82,45712.0,25.7455,25.7536,25.7132,25.7455,45712.0
2017-11-21 10:35:00,31.81,31.82,31.79,31.8,18900.0,25.7374,25.7455,25.7212,25.7293,18900.0
2017-11-21 10:40:00,31.8,31.84,31.78,31.83,39735.0,25.7293,25.7617,25.7132,25.7536,39735.0
2017-11-21 10:45:00,31.83,31.86,31.8,31.86,51023.0,25.7536,25.7779,25.7293,25.7779,51023.0
2017-11-21 10:50:00,31.86,31.87,31.82,31.83,37756.0,25.7779,25.786,25.7455,25.7536,37756.0
2017-11-21 10:55:00,31.82,31.83,31.79,31.79,58158.0,25.7455,25.7536,25.7212,25.7212,58158.0
2017-11-21 11:00:00,31.8,31.81,31.76,31.76,44689.0,25.7293,25.7374,25.697,25.697,44689.0
2017-11-21 11:05:00,31.76,31.81,31.75,31.81,82337.0,25.697,25.7374,25.6889,25.7374,82337.0
2017-11-21 11:10:00,31.81,31.81,31.76,31.78,39581.0,25.7374,25.7374,25.697,25.7132,39581.0
2017-11-21 11:15:00,31.78,31.82,31.78,31.8,26849.0,25.7132,25.7455,25.7132,25.7293,26849.0
2017-11-21 11:20:00,31.8,31.81,31.79,31.8,27807.0,25.7293,25.7374,25.7212,25.7293,27807.0
2017-11-21 11:25:00,31.8,31.83,31.8,31.82,29113.0,25.7293,25.7536,25.7293,25.7455,29113.0
2017-11-21 11:30:00,31.82,31.82,31.79,31.81,49883.0,25.7455,25.7455,25.7212,25.7374,49883.0
2017-11-21 11:35:00,31.81,31.82,31.8,31.82,20146.0,25.7374,25.7455,25.7293,25.7455,20146.0
2017-11-21 11:40:00,31.82,31.83,31.8,31.83,37158.0,25.7455,25.7536,25.7293,25.7536,37158.0
2017-11-21 11:45:00,31.83,31.84,31.82,31.84,22141.0,25.7536,25.7617,25.7455,25.7617,22141.0
2017-11-21 11:50:00,31.83,31.84,31.81,31.82,38768.0,25.7536,25.7617,25.7374,25.7455,38768.0
2017-11-21 11:55:00,31.82,31.83,31.81,31.82,23447.0,25.7455,25.7536,25.7374,25.7455,23447.0
2017-11-21 12:00:00,31.83,31.85,31.82,31.85,33047.0,25.7536,25.7698,25.7455,25.7698,33047.0
2017-11-21 12:05:00,31.84,31.85,31.81,31.81,56519.0,25.7617,25.7698,25.7374,25.7374,56519.0
2017-11-21 12:10:00,31.81,31.81,31.79,31.8,41647.0,25.7374,25.7374,25.7212,25.7293,41647.0
2017-11-21 12:15:00,31.8,31.8,31.79,31.8,18192.0,25.7293,25.7293,25.7212,25.7293,18192.0
2017-11-21 12:20:00,31.79,31.86,31.79,31.84,46787.0,25.7212,25.7779,25.7212,25.7617,46787.0
2017-11-21 12:25:00,31.85,31.85,31.82,31.82,21264.0,25.7698,25.7698,25.7455,25.7455,21264.0
2017-11-21 12:30:00,31.83,31.84,31.82,31.84,28551.0,25.7536,25.7617,25.7455,25.7617,28551.0
2017-11-21 12:35:00,31.84,31.86,31.82,31.85,43267.0,25.7617,25.7779,25.7455,25.7698,43267.0
2017-11-21 12:40:00,31.85,31.86,31.84,31.85,16339.0,25.7698,25.7779,25.7617,25.7698,16339.0
2017-11-21 12:45:00,31.86,31.86,31.84,31.85,14309.0,25.7779,25.7779,25.7617,25.7698,14309.0
2017-11-21 12:50:00,31.85,31.86,31.84,31.86,23963.0,25.7698,25.7779,25.7617,25.7779,23963.0
2017-11-21 12:55:00,31.85,31.88,31.85,31.87,22675.0,25.7698,25.7941,25.7698,25.786,22675.0
2017-11-21 13:00:00,31.87,31.89,31.86,31.89,34069.0,25.786,25.8022,25.7779,25.8022,34069.0
2017-11-21 13:05:00,31.89,31.9,31.88,31.89,11926.0,25.8022,25.8102,25.7941,25.8022,11926.0
2017-11-21 13:10:00,31.89,31.91,31.88,31.88,36411.0,25.8022,25.8183,25.7941,25.7941,36411.0
2017-11-21 13:15:00,31.88,31.89,31.86,31.88,62171.0,25.7941,25.8022,25.7779,25.7941,62171.0
2017-11-21 13:20:00,31.88,31.88,31.86,31.87,45486.0,25.7941,25.7941,25.7779,25.786,45486.0
2017-11-21 13:25:00,31.86,31.87,31.85,31.85,15352.0,25.7779,25.786,25.7698,25.7698,15352.0
2017-11-21 13:30:00,31.86,31.87,31.85,31.86,30669.0,25.7779,25.786,25.7698,25.7779,30669.0
2017-11-21 13:35:00,31.87,31.89,31.86,31.88,54066.0,25.786,25.8022,25.7779,25.7941,54066.0
2017-11-21 13:40:00,31.87,31.88,31.86,31.87,9849.0,25.786,25.7941,25.7779,25.786,9849.0
2017-11-21 13:45:00,31.87,31.9,31.87,31.9,29693.0,25.786,25.8102,25.786,25.8102,29693.0
2017-11-21 13:50:00,31.89,31.92,31.89,31.92,62965.0,25.8022,25.8264,25.8022,25.8264,62965.0
2017-11-21 13:55:00,31.91,31.91,31.87,31.87,31103.0,25.8183,25.8183,25.786,25.786,31103.0
2017-11-21 14:00:00,31.87,31.89,31.86,31.89,30915.0,25.786,25.8022,25.7779,25.8022,30915.0
2017-11-21 14:05:00,31.89,31.89,31.88,31.89,22020.0,25.8022,25.8022,25.7941,25.8022,22020.0
2017-11-21 14:10:00,31.89,31.9,31.87,31.9,43527.0,25.8022,25.8102,25.786,25.8102,43527.0
2017-11-21 14:15:00,31.89,31.93,31.88,31.92,86953.0,25.8022,25.8345,25.7941,25.8264,86953.0
2017-11-21 14:20:00,31.92,31.92,31.88,31.88,28108.0,25.8264,25.8264,25.7941,25.7941,28108.0
2017-11-21 14:25:00,31.89,31.89,31.87,31.89,27839.0,25.8022,25.8022,25.786,25.8022,27839.0
2017-11-21 14:30:00,31.89,31.89,31.87,31.89,35085.0,25.8022,25.8022,25.786,25.8022,35085.0
2017-11-21 14:35:00,31.89,31.91,31.88,31.91,20914.0,25.8022,25.8183,25.7941,25.8183,20914.0
2017-11-21 14:40:00,31.91,31.91,31.89,31.9,28529.0,25.8183,25.8183,25.8022,25.8102,28529.0
2017-11-21 14:45:00,31.9,31.91,31.89,31.91,50153.0,25.8102,25.8183,25.8022,25.8183,50153.0
2017-11-21 14:50:00,31.9,31.91,31.9,31.91,15714.0,25.8102,25.8183,25.8102,25.8183,15714.0
2017-11-21 14:55:00,31.91,31.92,31.9,31.92,36846.0,25.8183,25.8264,25.8102,25.8264,36846.0
2017-11-21 15:00:00,31.92,31.93,31.89,31.89,64321.0,25.8264,25.8345,25.8022,25.8022,64321.0
2017-11-21 15:05:00,31.89,31.9,31.85,31.86,70473.0,25.8022,25.8102,25.7698,25.7779,70473.0
2017-11-21 15:10:00,31.86,31.87,31.86,31.86,29717.0,25.7779,25.786,25.7779,25.7779,29717.0
2017-11-21 15:15:00,31.86,31.87,31.86,31.87,31341.0,25.7779,25.786,25.7779,25.786,31341.0
2017-11-21 15:20:00,31.86,31.87,31.86,31.86,33250.0,25.7779,25.786,25.7779,25.7779,33250.0
2017-11-21 15:25:00,31.86,31.87,31.86,31.87,58716.0,25.7779,25.786,25.7779,25.786,58716.0
2017-11-21 15:30:00,31.86,31.87,31.86,31.86,56420.0,25.7779,25.786,25.7779,25.7779,56420.0
2017-11-21 15:35:00,31.86,31.88,31.84,31.87,141514.0,25.7779,25.7941,25.7617,25.786,141514.0
2017-11-21 15:40:00,31.88,31.89,31.87,31.89,159056.0,25.7941,25.8022,25.786,25.8022,159056.0
2017-11-21 15:45:00,31.89,31.92,31.88,31.92,179680.0,25.8022,25.8264,25.7941,25.8264,179680.0
2017-11-21 15:50:00,31.92,31.92,31.89,31.92,223091.0,25.8264,25.8264,25.8022,25.8264,223091.0
2017-11-21 15:55:00,31.92,31.95,31.91,31.94,554750.0,25.8264,25.8507,25.8183,25.8426,554750.0
2017-11-22 09:30:00,31.95,32.09,31.91,32.03,181446.0,25.8507,25.964,25.8183,25.9154,181446.0
2017-11-22 09:35:00,32.02,32.02,31.93,31.97,64514.0,25.9073,25.9073,25.8345,25.8669,64514.0
2017-11-22 09:40:00,31.97,31.97,31.9,31.9,34486.0,25.8669,25.8669,25.8102,25.8102,34486.0
2017-11-22 09:45:00,31.9,31.93,31.88,31.9,44553.0,25.8102,25.8345,25.7941,25.8102,44553.0
2017-11-22 09:50:00,31.89,31.89,31.84,31.87,27248.0,25.8022,25.8022,25.7617,25.786,27248.0
2017-11-22 09:55:00,31.87,31.87,31.85,31.85,33507.0,25.786,25.786,25.7698,25.7698,33507.0
2017-11-22 10:00:00,31.86,31.89,31.84,31.87,29418.0,25.7779,25.8022,25.7617,25.786,29418.0
2017-11-22 10:05:00,31.87,31.87,31.85,31.86,19621.0,25.786,25.786,25.7698,25.7779,19621.0
2017-11-22 10:10:00,31.87,31.88,31.84,31.84,33720.0,25.786,25.7941,25.7617,25.7617,33720.0
2017-11-22 10:15:00,31.85,31.89,31.84,31.89,32432.0,25.7698,25.8022,25.7617,25.8022,32432.0
2017-11-22 10:20:00,31.89,31.89,31.87,31.88,20347.0,25.8022,25.8022,25.786,25.7941,20347.0
2017-11-22 10:25:00,31.88,31.89,31.86,31.87,21405.0,25.7941,25.8022,25.7779,25.786,21405.0
2017-11-22 10:30:00,31.87,31.87,31.83,31.84,24913.0,25.786,25.786,25.7536,25.7617,24913.0
2017-11-22 10:35:00,31.85,31.88,31.79,31.88,64773.0,25.7698,25.7941,25.7212,25.7941,64773.0
2017-11-22 10:40:00,31.88,31.93,31.87,31.92,36889.0,25.7941,25.8345,25.786,25.8264,36889.0
2017-11-22 10:45:00,31.93,31.93,31.9,31.91,22937.0,25.8345,25.8345,25.8102,25.8183,22937.0
2017-11-22 10:50:00,31.9,31.91,31.86,31.87,31400.0,25.8102,25.8183,25.7779,25.786,31400.0
2017-11-22 10:55:00,31.88,31.88,31.86,31.86,7255.0,25.7941,25.7941,25.7779,25.7779,7255.0
2017-11-22 11:00:00,31.86,31.87,31.84,31.85,26852.0,25.7779,25.786,25.7617,25.7698,26852.0
2017-11-22 11:05:00,31.85,31.85,31.81,31.81,32062.0,25.7698,25.7698,25.7374,25.7374,32062.0
2017-11-22 11:10:00,31.81,31.82,31.8,31.8,23734.0,25.7374,25.7455,25.7293,25.7293,23734.0
2017-11-22 11:15:00,31.8,31.8,31.78,31.78,24447.0,25.7293,25.7293,25.7132,25.7132,24447.0
2017-11-22 11:20:00,31.79,31.79,31.78,31.79,7004.0,25.7212,25.7212,25.7132,25.7212,7004.0
2017-11-22 11:25:00,31.78,31.81,31.78,31.81,41553.0,25.7132,25.7374,25.7132,25.7374,41553.0
2017-11-22 11:30:00,31.8,31.81,31.79,31.8,22640.0,25.7293,25.7374,25.7212,25.7293,22640.0
2017-11-22 11:35:00,31.79,31.81,31.79,31.81,11198.0,25.7212,25.7374,25.7212,25.7374,11198.0
2017-11-22 11:40:00,31.81,31.81,31.79,31.8,14273.0,25.7374,25.7374,25.7212,25.7293,14273.0
2017-11-22 11:45:00,31.8,31.8,31.79,31.79,9982.0,25.7293,25.7293,25.7212,25.7212,9982.0
2017-11-22 11:50:00,31.8,31.8,31.79,31.79,10221.0,25.7293,25.7293,25.7212,25.7212,10221.0
2017-11-22 11:55:00,31.8,31.82,31.79,31.82,47150.0,25.7293,25.7455,25.7212,25.7455,47150.0
2017-11-22 12:00:00,31.82,31.85,31.82,31.85,22596.0,25.7455,25.7698,25.7455,25.7698,22596.0
2017-11-22 12:05:00,31.85,31.85,31.83,31.85,18095.0,25.7698,25.7698,25.7536,25.7698,18095.0
2017-11-22 12:10:00,31.84,31.85,31.81,31.83,27377.0,25.7617,25.7698,25.7374,25.7536,27377.0
2017-11-22 12:15:00,31.83,31.84,31.83,31.83,20137.0,25.7536,25.7617,25.7536,25.7536,20137.0
2017-11-22 12:20:00,31.83,31.84,31.82,31.83,19559.0,25.7536,25.7617,25.7455,25.7536,19559.0
2017-11-22 12:25:00,31.83,31.87,31.83,31.85,35650.0,25.7536,25.786,25.7536,25.7698,35650.0
2017-11-22 12:30:00,31.85,31.86,31.84,31.86,10394.0,25.7698,25.7779,25.7617,25.7779,10394.0
2017-11-22 12:35:00,31.85,31.86,31.82,31.83,38995.0,25.7698,25.7779,25.7455,25.7536,38995.0
2017-11-22 12:40:00,31.83,31.83,31.8,31.82,20851.0,25.7536,25.7536,25.7293,25.7455,20851.0
2017-11-22 12:45:00,31.81,31.82,31.8,31.81,12417.0,25.7374,25.7455,25.7293,25.7374,12417.0
2017-11-22 12:50:00,31.81,31.82,31.79,31.82,30498.0,25.7374,25.7455,25.7212,25.7455,30498.0
2017-11-22 12:55:00,31.82,31.82,31.81,31.82,3000.0,25.7455,25.7455,25.7374,25.7455,3000.0
2017-11-22 13:00:00,31.81,31.82,31.81,31.81,5809.0,25.7374,25.7455,25.7374,25.7374,5809.0
2017-11-22 13:05:00,31.81,31.82,31.8,31.81,13231.0,25.7374,25.7455,25.7293,25.7374,13231.0
2017-11-22 13:10:00,31.81,31.82,31.8,31.8,9128.0,25.7374,25.7455,25.7293,25.7293,9128.0
2017-11-22 13:15:00,31.81,31.82,31.77,31.79,50439.0,25.7374,25.7455,25.7051,25.7212,50439.0
2017-11-22 13:20:00,31.79,31.81,31.78,31.81,34840.0,25.7212,25.7374,25.7132,25.7374,34840.0
2017-11-22 13:25:00,31.81,31.82,31.78,31.79,26410.0,25.7374,25.7455,25.7132,25.7212,26410.0
2017-11-22 13:30:00,31.79,31.8,31.79,31.8,4666.0,25.7212,25.7293,25.7212,25.7293,4666.0
2017-11-22 13:35:00,31.8,31.8,31.79,31.8,4466.0,25.7293,25.7293,25.7212,25.7293,4466.0
2017-11-22 13:40:00,31.8,31.8,31.78,31.79,11623.0,25.7293,25.7293,25.7132,25.7212,11623.0
2017-11-22 13:45:00,31.8,31.81,31.79,31.81,13494.0,25.7293,25.7374,25.7212,25.7374,13494.0
2017-11-22 13:50:00,31.8,31.81,31.8,31.81,11395.0,25.7293,25.7374,25.7293,25.7374,11395.0
2017-11-22 13:55:00,31.8,31.82,31.79,31.82,18356.0,25.7293,25.7455,25.7212,25.7455,18356.0
2017-11-22 14:00:00,31.82,31.84,31.81,31.82,22654.0,25.7455,25.7617,25.7374,25.7455,22654.0
2017-11-22 14:05:00,31.83,31.84,31.82,31.84,16653.0,25.7536,25.7617,25.7455,25.7617,16653.0
2017-11-22 14:10:00,31.84,31.87,31.84,31.85,39877.0,25.7617,25.786,25.7617,25.7698,39877.0
2017-11-22 14:15:00,31.86,31.86,31.83,31.83,17388.0,25.7779,25.7779,25.7536,25.7536,17388.0
2017-11-22 14:20:00,31.84,31.86,31.83,31.86,20264.0,25.7617,25.7779,25.7536,25.7779,20264.0
2017-11-22 14:25:00,31.86,31.86,31.83,31.84,33356.0,25.7779,25.7779,25.7536,25.7617,33356.0
2017-11-22 14:30:00,31.84,31.87,31.84,31.86,31107.0,25.7617,25.786,25.7617,25.7779,31107.0
2017-11-22 14:35:00,31.86,31.87,31.85,31.87,17056.0,25.7779,25.786,25.7698,25.786,17056.0
2017-11-22 14:40:00,31.87,31.87,31.86,31.87,11621.0,25.786,25.786,25.7779,25.786,11621.0
2017-11-22 14:45:00,31.87,31.87,31.85,31.86,17754.0,25.786,25.786,25.7698,25.7779,17754.0
2017-11-22 14:50:00,31.86,31.86,31.84,31.85,22378.0,25.7779,25.7779,25.7617,25.7698,22378.0
2017-11-22 14:55:00,31.85,31.85,31.83,31.84,19266.0,25.7698,25.7698,25.7536,25.7617,19266.0
2017-11-22 15:00:00,31.83,31.85,31.83,31.84,30232.0,25.7536,25.7698,25.7536,25.7617,30232.0
2017-11-22 15:05:00,31.84,31.84,31.82,31.82,31799.0,25.7617,25.7617,25.7455,25.7455,31799.0
2017-11-22 15:10:00,31.82,31.82,31.8,31.82,53821.0,25.7455,25.7455,25.7293,25.7455,53821.0
2017-11-22 15:15:00,31.82,31.83,31.8,31.81,66355.0,25.7455,25.7536,25.7293,25.7374,66355.0
2017-11-22 15:20:00,31.81,31.82,31.8,31.82,52368.0,25.7374,25.7455,25.7293,25.7455,52368.0
2017-11-22 15:25:00,31.82,31.82,31.81,31.82,21794.0,25.7455,25.7455,25.7374,25.7455,21794.0
2017-11-22 15:30:00,31.82,31.82,31.81,31.82,38120.0,25.7455,25.7455,25.7374,25.7455,38120.0
2017-11-22 15:35:00,31.82,31.83,31.81,31.83,74175.0,25.7455,25.7536,25.7374,25.7536,74175.0
2017-11-22 15:40:00,31.83,31.83,31.77,31.79,112591.0,25.7536,25.7536,25.7051,25.7212,112591.0
2017-11-22 15:45:00,31.79,31.79,31.78,31.79,43186.0,25.7212,25.7212,25.7132,25.7212,43186.0
2017-11-22 15:50:00,31.79,31.79,31.78,31.79,66702.0,25.7212,25.7212,25.7132,25.7212,66702.0
2017-11-22 15:55:00,31.79,31.81,31.78,31.8,278235.0,25.7212,25.7374,25.7132,25.7293,278235.0
2017-11-24 09:30:00,31.93,31.97,31.81,31.87,89938.0,25.8345,25.8669,25.7374,25.786,89938.0
2017-11-24 09:35:00,31.87,31.87,31.72,31.74,49992.0,25.786,25.786,25.6646,25.6808,49992.0
2017-11-24 09:40:00,31.74,31.77,31.69,31.76,60777.0,25.6808,25.7051,25.6403,25.697,60777.0
2017-11-24 09:45:00,31.76,31.84,31.76,31.77,37352.0,25.697,25.7617,25.697,25.7051,37352.0
2017-11-24 09:50:00,31.76,31.76,31.7,31.7,30055.0,25.697,25.697,25.6484,25.6484,30055.0
2017-11-24 09:55:00,31.7,31.74,31.66,31.72,59335.0,25.6484,25.6808,25.6161,25.6646,59335.0
2017-11-24 10:00:00,31.73,31.81,31.72,31.8,33553.0,25.6727,25.7374,25.6646,25.7293,33553.0
2017-11-24 10:05:00,31.8,31.83,31.75,31.82,34333.0,25.7293,25.7536,25.6889,25.7455,34333.0
2017-11-24 10:10:00,31.82,31.84,31.78,31.78,43017.0,25.7455,25.7617,25.7132,25.7132,43017.0
2017-11-24 10:15:00,31.78,31.82,31.75,31.8,42553.0,25.7132,25.7455,25.6889,25.7293,42553.0
2017-11-24 10:20:00,31.8,31.82,31.75,31.75,44820.0,25.7293,25.7455,25.6889,25.6889,44820.0
2017-11-24 10:25:00,31.75,31.76,31.73,31.75,45090.0,25.6889,25.697,25.6727,25.6889,45090.0
2017-11-24 10:30:00,31.75,31.78,31.74,31.76,33653.0,25.6889,25.7132,25.6808,25.697,33653.0
2017-11-24 10:35:00,31.76,31.79,31.75,31.79,32987.0,25.697,25.7212,25.6889,25.7212,32987.0
2017-11-24 10:40:00,31.8,31.81,31.76,31.81,29061.0,25.7293,25.7374,25.697,25.7374,29061.0
2017-11-24 10:45:00,31.81,31.84,31.79,31.8,28580.0,25.7374,25.7617,25.7212,25.7293,28580.0
2017-11-24 10:50:00,31.8,31.82,31.79,31.82,33315.0,25.7293,25.7455,25.7212,25.7455,33315.0
2017-11-24 10:55:00,31.83,31.85,31.82,31.85,15163.0,25.7536,25.7698,25.7455,25.7698,15163.0
2017-11-24 11:00:00,31.85,31.88,31.83,31.88,27413.0,25.7698,25.7941,25.7536,25.7941,27413.0
2017-11-24 11:05:00,31.88,31.88,31.87,31.88,16091.0,25.7941,25.7941,25.786,25.7941,16091.0
2017-11-24 11:10:00,31.88,31.88,31.86,31.87,20287.0,25.7941,25.7941,25.7779,25.786,20287.0
2017-11-24 11:15:00,31.87,31.87,31.84,31.84,28740.0,25.786,25.786,25.7617,25.7617,28740.0
2017-11-24 11:20:00,31.84,31.85,31.84,31.85,10800.0,25.7617,25.7698,25.7617,25.7698,10800.0
2017-11-24 11:25:00,31.85,31.89,31.84,31.87,49985.0,25.7698,25.8022,25.7617,25.786,49985.0
2017-11-24 11:30:00,31.87,31.88,31.85,31.87,24467.0,25.786,25.7941,25.7698,25.786,24467.0
2017-11-24 11:35:00,31.87,31.89,31.86,31.89,13094.0,25.786,25.8022,25.7779,25.8022,13094.0
2017-11-24 11:40:00,31.89,31.91,31.88,31.91,34543.0,25.8022,25.8183,25.7941,25.8183,34543.0
2017-11-24 11:45:00,31.91,31.92,31.89,31.9,24169.0,25.8183,25.8264,25.8022,25.8102,24169.0
2017-11-24 11:50:00,31.9,31.92,31.88,31.91,27821.0,25.8102,25.8264,25.7941,25.8183,27821.0
2017-11-24 11:55:00,31.92,31.96,31.91,31.96,32465.0,25.8264,25.8588,25.8183,25.8588,32465.0
2017-11-24 12:00:00,31.96,31.96,31.92,31.94,33208.0,25.8588,25.8588,25.8264,25.8426,33208.0
2017-11-24 12:05:00,31.94,31.94,31.93,31.94,10254.0,25.8426,25.8426,25.8345,25.8426,10254.0
2017-11-24 12:10:00,31.94,31.94,31.91,31.91,34558.0,25.8426,25.8426,25.8183,25.8183,34558.0
2017-11-24 12:15:00,31.92,31.92,31.87,31.88,55238.0,25.8264,25.8264,25.786,25.7941,55238.0
2017-11-24 12:20:00,31.88,31.9,31.87,31.89,40799.0,25.7941,25.8102,25.786,25.8022,40799.0
2017-11-24 12:25:00,31.9,31.9,31.89,31.89,20029.0,25.8102,25.8102,25.8022,25.8022,20029.0
2017-11-24 12:30:00,31.89,31.9,31.88,31.89,36171.0,25.8022,25.8102,25.7941,25.8022,36171.0
2017-11-24 12:35:00,31.88,31.94,31.88,31.9,90152.0,25.7941,25.8426,25.7941,25.8102,90152.0
2017-11-24 12:40:00,31.9,31.9,31.87,31.87,50742.0,25.8102,25.8102,25.786,25.786,50742.0
2017-11-24 12:45:00,31.87,31.9,31.86,31.89,70672.0,25.786,25.8102,25.7779,25.8022,70672.0
2017-11-24 12:50:00,31.89,31.9,31.85,31.85,81043.0,25.8022,25.8102,25.7698,25.7698,81043.0
2017-11-24 12:55:00,31.85,31.86,31.83,31.86,120398.0,25.7698,25.7779,25.7536,25.7779,120398.0
2017-11-27 09:30:00,31.78,31.91,31.74,31.74,77302.0,25.7132,25.8183,25.6808,25.6808,77302.0
2017-11-27 09:35:00,31.73,31.78,31.7,31.76,30890.0,25.6727,25.7132,25.6484,25.697,30890.0
2017-11-27 09:40:00,31.77,31.87,31.76,31.86,41620.0,25.7051,25.786,25.697,25.7779,41620.0
2017-11-27 09:45:00,31.85,31.85,31.78,31.8,42985.0,25.7698,25.7698,25.7132,25.7293,42985.0
2017-11-27 09:50:00,31.8,31.81,31.75,31.76,48802.0,25.7293,25.7374,25.6889,25.697,48802.0
2017-11-27 09:55:00,31.76,31.81,31.75,31.77,30098.0,25.697,25.7374,25.6889,25.7051,30098.0
2017-11-27 10:00:00,31.78,31.85,31.74,31.81,43835.0,25.7132,25.7698,25.6808,25.7374,43835.0
2017-11-27 10:05:00,31.8,31.81,31.77,31.8,18077.0,25.7293,25.7374,25.7051,25.7293,18077.0
2017-11-27 10:10:00,31.81,31.83,31.77,31.79,76719.0,25.7374,25.7536,25.7051,25.7212,76719.0
2017-11-27 10:15:00,31.79,31.83,31.78,31.81,38035.0,25.7212,25.7536,25.7132,25.7374,38035.0
2017-11-27 10:20:00,31.81,31.82,31.78,31.8,30938.0,25.7374,25.7455,25.7132,25.7293,30938.0
2017-11-27 10:25:00,31.81,31.82,31.78,31.79,32006.0,25.7374,25.7455,25.7132,25.7212,32006.0
2017-11-27 10:30:00,31.79,31.81,31.78,31.79,33718.0,25.7212,25.7374,25.7132,25.7212,33718.0
2017-11-27 10:35:00,31.78,31.8,31.77,31.8,36773.0,25.7132,25.7293,25.7051,25.7293,36773.0
2017-11-27 10:40:00,31.8,31.84,31.78,31.82,52065.0,25.7293,25.7617,25.7132,25.7455,52065.0
2017-11-27 10:45:00,31.82,31.83,31.79,31.79,17263.0,25.7455,25.7536,25.7212,25.7212,17263.0
2017-11-27 10:50:00,31.79,31.82,31.79,31.81,33241.0,25.7212,25.7455,25.7212,25.7374,33241.0
2017-11-27 10:55:00,31.81,31.82,31.8,31.81,21233.0,25.7374,25.7455,25.7293,25.7374,21233.0
2017-11-27 11:00:00,31.81,31.87,31.81,31.85,75850.0,25.7374,25.786,25.7374,25.7698,75850.0
2017-11-27 11:05:00,31.85,31.86,31.82,31.84,23093.0,25.7698,25.7779,25.7455,25.7617,23093.0
2017-11-27 11:10:00,31.84,31.84,31.81,31.82,41602.0,25.7617,25.7617,25.7374,25.7455,41602.0
2017-11-27 11:15:00,31.81,31.83,31.81,31.81,27704.0,25.7374,25.7536,25.7374,25.7374,27704.0
2017-11-27 11:20:00,31.81,31.82,31.8,31.82,34492.0,25.7374,25.7455,25.7293,25.7455,34492.0
2017-11-27 11:25:00,31.82,31.82,31.78,31.78,24765.0,25.7455,25.7455,25.7132,25.7132,24765.0
2017-11-27 11:30:00,31.78,31.8,31.78,31.8,19507.0,25.7132,25.7293,25.7132,25.7293,19507.0
2017-11-27 11:35:00,31.8,31.81,31.78,31.81,57374.0,25.7293,25.7374,25.7132,25.7374,57374.0
2017-11-27 11:40:00,31.81,31.82,31.79,31.8,22969.0,25.7374,25.7455,25.7212,25.7293,22969.0
2017-11-27 11:45:00,31.79,31.85,31.79,31.84,46354.0,25.7212,25.7698,25.7212,25.7617,46354.0
2017-11-27 11:50:00,31.83,31.84,31.81,31.82,12901.0,25.7536,25.7617,25.7374,25.7455,12901.0
2017-11-27 11:55:00,31.81,31.84,31.81,31.84,22421.0,25.7374,25.7617,25.7374,25.7617,22421.0
2017-11-27 12:00:00,31.84,31.85,31.81,31.82,211921.0,25.7617,25.7698,25.7374,25.7455,211921.0
2017-11-27 12:05:00,31.82,31.83,31.77,31.78,35509.0,25.7455,25.7536,25.7051,25.7132,35509.0
2017-11-27 12:10:00,31.78,31.79,31.77,31.79,20122.0,25.7132,25.7212,25.7051,25.7212,20122.0
2017-11-27 12:15:00,31.79,31.85,31.78,31.8,316384.0,25.7212,25.7698,25.7132,25.7293,316384.0
2017-11-27 12:20:00,31.81,31.9,31.8,31.9,69759.0,25.7374,25.8102,25.7293,25.8102,69759.0
2017-11-27 12:25:00,31.89,31.9,31.85,31.89,28967.0,25.8022,25.8102,25.7698,25.8022,28967.0
2017-11-27 12:30:00,31.88,31.89,31.87,31.88,15532.0,25.7941,25.8022,25.786,25.7941,15532.0
2017-11-27 12:35:00,31.88,31.88,31.84,31.85,61414.0,25.7941,25.7941,25.7617,25.7698,61414.0
2017-11-27 12:40:00,31.84,31.85,31.83,31.85,21688.0,25.7617,25.7698,25.7536,25.7698,21688.0
2017-11-27 12:45:00,31.84,31.85,31.83,31.84,29102.0,25.7617,25.7698,25.7536,25.7617,29102.0
2017-11-27 12:50:00,31.84,31.89,31.83,31.88,45889.0,25.7617,25.8022,25.7536,25.7941,45889.0
2017-11-27 12:55:00,31.88,31.88,31.86,31.86,15706.0,25.7941,25.7941,25.7779,25.7779,15706.0
2017-11-27 13:00:00,31.87,31.87,31.86,31.86,31361.0,25.786,25.786,25.7779,25.7779,31361.0
2017-11-27 13:05:00,31.86,31.88,31.86,31.88,34174.0,25.7779,25.7941,25.7779,25.7941,34174.0
2017-11-27 13:10:00,31.87,31.88,31.85,31.87,40239.0,25.786,25.7941,25.7698,25.786,40239.0
2017-11-27 13:15:00,31.87,31.88,31.85,31.85,83042.0,25.786,25.7941,25.7698,25.7698,83042.0
2017-11-27 13:20:00,31.85,31.85,31.84,31.84,10603.0,25.7698,25.7698,25.7617,25.7617,10603.0
2017-11-27 13:25:00,31.84,31.87,31.84,31.87,32954.0,25.7617,25.786,25.7617,25.786,32954.0
2017-11-27 13:30:00,31.87,31.88,31.85,31.85,27483.0,25.786,25.7941,25.7698,25.7698,27483.0
2017-11-27 13:35:00,31.85,31.86,31.85,31.85,34112.0,25.7698,25.7779,25.7698,25.7698,34112.0
2017-11-27 13:40:00,31.85,31.86,31.84,31.85,18775.0,25.7698,25.7779,25.7617,25.7698,18775.0
2017-11-27 13:45:00,31.84,31.86,31.84,31.86,26030.0,25.7617,25.7779,25.7617,25.7779,26030.0
2017-11-27 13:50:00,31.86,31.89,31.85,31.87,27534.0,25.7779,25.8022,25.7698,25.786,27534.0
2017-11-27 13:55:00,31.87,31.87,31.86,31.87,24243.0,25.786,25.786,25.7779,25.786,24243.0
2017-11-27 14:00:00,31.86,31.86,31.84,31.86,24652.0,25.7779,25.7779,25.7617,25.7779,24652.0
2017-11-27 14:05:00,31.86,31.88,31.84,31.88,53879.0,25.7779,25.7941,25.7617,25.7941,53879.0
2017-11-27 14:10:00,31.88,31.88,31.87,31.87,8815.0,25.7941,25.7941,25.786,25.786,8815.0
2017-11-27 14:15:00,31.88,31.88,31.87,31.88,12307.0,25.7941,25.7941,25.786,25.7941,12307.0
2017-11-27 14:20:00,31.88,31.91,31.87,31.9,60324.0,25.7941,25.8183,25.786,25.8102,60324.0
2017-11-27 14:25:00,31.91,31.92,31.89,31.92,69770.0,25.8183,25.8264,25.8022,25.8264,69770.0
2017-11-27 14:30:00,31.92,31.92,31.89,31.89,31716.0,25.8264,25.8264,25.8022,25.8022,31716.0
2017-11-27 14:35:00,31.9,31.9,31.87,31.87,27079.0,25.8102,25.8102,25.786,25.786,27079.0
2017-11-27 14:40:00,31.88,31.9,31.87,31.89,66153.0,25.7941,25.8102,25.786,25.8022,66153.0
2017-11-27 14:45:00,31.9,31.9,31.89,31.89,24177.0,25.8102,25.8102,25.8022,25.8022,24177.0
2017-11-27 14:50:00,31.89,31.9,31.85,31.86,86426.0,25.8022,25.8102,25.7698,25.7779,86426.0
2017-11-27 14:55:00,31.86,31.89,31.86,31.88,75888.0,25.7779,25.8022,25.7779,25.7941,75888.0
2017-11-27 15:00:00,31.87,31.88,31.85,31.88,71284.0,25.786,25.7941,25.7698,25.7941,71284.0
2017-11-27 15:05:00,31.88,31.89,31.87,31.89,54954.0,25.7941,25.8022,25.786,25.8022,54954.0
2017-11-27 15:10:00,31.89,31.89,31.88,31.89,31372.0,25.8022,25.8022,25.7941,25.8022,31372.0
2017-11-27 15:15:00,31.89,31.9,31.88,31.9,45540.0,25.8022,25.8102,25.7941,25.8102,45540.0
2017-11-27 15:20:00,31.9,31.9,31.89,31.9,52122.0,25.8102,25.8102,25.8022,25.8102,52122.0
2017-11-27 15:25:00,31.9,31.94,31.89,31.92,122766.0,25.8102,25.8426,25.8022,25.8264,122766.0
2017-11-27 15:30:00,31.93,31.93,31.92,31.93,26240.0,25.8345,25.8345,25.8264,25.8345,26240.0
2017-11-27 15:35:00,31.93,31.96,31.92,31.96,99319.0,25.8345,25.8588,25.8264,25.8588,99319.0
2017-11-27 15:40:00,31.95,31.99,31.95,31.99,183763.0,25.8507,25.8831,25.8507,25.8831,183763.0
2017-11-27 15:45:00,31.99,32.04,31.98,32.04,245125.0,25.8831,25.9235,25.875,25.9235,245125.0
2017-11-27 15:50:00,32.04,32.08,32.03,32.07,395560.0,25.9235,25.9559,25.9154,25.9478,395560.0
2017-11-27 15:55:00,32.06,32.07,32.03,32.05,647232.0,25.9397,25.9478,25.9154,25.9316,647232.0
2017-11-28 09:30:00,32.1,32.27,32.05,32.17,260173.0,25.9721,26.1096,25.9316,26.0287,260173.0
2017-11-28 09:35:00,32.17,32.42,32.15,32.38,196303.0,26.0287,26.231,26.0125,26.1986,196303.0
2017-11-28 09:40:00,32.38,32.52,32.35,32.48,227753.0,26.1986,26.3119,26.1743,26.2795,227753.0
2017-11-28 09:45:00,32.47,32.55,32.36,32.36,102471.0,26.2714,26.3362,26.1824,26.1824,102471.0
2017-11-28 09:50:00,32.37,32.41,32.31,32.4,64829.0,26.1905,26.2229,26.142,26.2148,64829.0
2017-11-28 09:55:00,32.41,32.42,32.31,32.34,64047.0,26.2229,26.231,26.142,26.1662,64047.0
2017-11-28 10:00:00,32.35,32.37,32.33,32.36,43121.0,26.1743,26.1905,26.1582,26.1824,43121.0
2017-11-28 10:05:00,32.36,32.46,32.35,32.45,97311.0,26.1824,26.2633,26.1743,26.2552,97311.0
2017-11-28 10:10:00,32.45,32.51,32.43,32.48,102309.0,26.2552,26.3038,26.2391,26.2795,102309.0
2017-11-28 10:15:00,32.49,32.51,32.47,32.5,53615.0,26.2876,26.3038,26.2714,26.2957,53615.0
2017-11-28 10:20:00,32.51,32.51,32.47,32.5,103104.0,26.3038,26.3038,26.2714,26.2957,103104.0
2017-11-28 10:25:00,32.5,32.51,32.48,32.48,44725.0,26.2957,26.3038,26.2795,26.2795,44725.0
2017-11-28 10:30:00,32.48,32.49,32.47,32.47,19426.0,26.2795,26.2876,26.2714,26.2714,19426.0
2017-11-28 10:35:00,32.48,32.48,32.41,32.45,72199.0,26.2795,26.2795,26.2229,26.2552,72199.0
2017-11-28 10:40:00,32.45,32.46,32.39,32.41,50066.0,26.2552,26.2633,26.2067,26.2229,50066.0
2017-11-28 10:45:00,32.41,32.46,32.39,32.46,63933.0,26.2229,26.2633,26.2067,26.2633,63933.0
2017-11-28 10:50:00,32.45,32.49,32.44,32.46,81658.0,26.2552,26.2876,26.2472,26.2633,81658.0
2017-11-28 10:55:00,32.47,32.47,32.42,32.45,57167.0,26.2714,26.2714,26.231,26.2552,57167.0
2017-11-28 11:00:00,32.46,32.48,32.41,32.43,46798.0,26.2633,26.2795,26.2229,26.2391,46798.0
2017-11-28 11:05:00,32.43,32.44,32.43,32.43,17574.0,26.2391,26.2472,26.2391,26.2391,17574.0
2017-11-28 11:10:00,32.43,32.44,32.43,32.43,16008.0,26.2391,26.2472,26.2391,26.2391,16008.0
2017-11-28 11:15:00,32.44,32.51,32.43,32.51,112313.0,26.2472,26.3038,26.2391,26.3038,112313.0
2017-11-28 11:20:00,32.51,32.53,32.5,32.52,64579.0,26.3038,26.32,26.2957,26.3119,64579.0
2017-11-28 11:25:00,32.52,32.53,32.51,32.52,37794.0,26.3119,26.32,26.3038,26.3119,37794.0
2017-11-28 11:30:00,32.52,32.54,32.51,32.52,46636.0,26.3119,26.3281,26.3038,26.3119,46636.0
2017-11-28 11:35:00,32.52,32.6,32.52,32.59,73252.0,26.3119,26.3766,26.3119,26.3685,73252.0
2017-11-28 11:40:00,32.59,32.59,32.56,32.59,34750.0,26.3685,26.3685,26.3442,26.3685,34750.0
2017-11-28 11:45:00,32.58,32.6,32.58,32.59,21077.0,26.3604,26.3766,26.3604,26.3685,21077.0
2017-11-28 11:50:00,32.59,32.6,32.58,32.59,52720.0,26.3685,26.3766,26.3604,26.3685,52720.0
2017-11-28 11:55:00,32.59,32.6,32.59,32.59,14462.0,26.3685,26.3766,26.3685,26.3685,14462.0
2017-11-28 12:00:00,32.6,32.6,32.58,32.59,21765.0,26.3766,26.3766,26.3604,26.3685,21765.0
2017-11-28 12:05:00,32.59,32.63,32.58,32.63,63203.0,26.3685,26.4009,26.3604,26.4009,63203.0
2017-11-28 12:10:00,32.63,32.64,32.61,32.64,30487.0,26.4009,26.409,26.3847,26.409,30487.0
2017-11-28 12:15:00,32.64,32.64,32.58,32.59,88746.0,26.409,26.409,26.3604,26.3685,88746.0
2017-11-28 12:20:00,32.59,32.6,32.58,32.59,43801.0,26.3685,26.3766,26.3604,26.3685,43801.0
2017-11-28 12:25:00,32.6,32.6,32.59,32.59,22873.0,26.3766,26.3766,26.3685,26.3685,22873.0
2017-11-28 12:30:00,32.6,32.6,32.54,32.55,58715.0,26.3766,26.3766,26.3281,26.3362,58715.0
2017-11-28 12:35:00,32.54,32.56,32.5,32.55,64343.0,26.3281,26.3442,26.2957,26.3362,64343.0
2017-11-28 12:40:00,32.55,32.55,32.53,32.55,20322.0,26.3362,26.3362,26.32,26.3362,20322.0
2017-11-28 12:45:00,32.54,32.55,32.52,32.52,38149.0,26.3281,26.3362,26.3119,26.3119,38149.0
2017-11-28 12:50:00,32.52,32.53,32.49,32.52,51705.0,26.3119,26.32,26.2876,26.3119,51705.0
2017-11-28 12:55:00,32.52,32.52,32.5,32.52,30241.0,26.3119,26.3119,26.2957,26.3119,30241.0
2017-11-28 13:00:00,32.52,32.57,32.52,32.54,49230.0,26.3119,26.3523,26.3119,26.3281,49230.0
2017-11-28 13:05:00,32.54,32.55,32.52,32.54,38904.0,26.3281,26.3362,26.3119,26.3281,38904.0
2017-11-28 13:10:00,32.55,32.55,32.52,32.54,35314.0,26.3362,26.3362,26.3119,26.3281,35314.0
2017-11-28 13:15:00,32.54,32.54,32.51,32.51,29275.0,26.3281,26.3281,26.3038,26.3038,29275.0
2017-11-28 13:20:00,32.52,32.52,32.47,32.48,49667.0,26.3119,26.3119,26.2714,26.2795,49667.0
2017-11-28 13:25:00,32.48,32.5,32.46,32.49,30829.0,26.2795,26.2957,26.2633,26.2876,30829.0
2017-11-28 13:30:00,32.49,32.51,32.48,32.49,27329.0,26.2876,26.3038,26.2795,26.2876,27329.0
2017-11-28 13:35:00,32.5,32.5,32.48,32.48,24222.0,26.2957,26.2957,26.2795,26.2795,24222.0
2017-11-28 13:40:00,32.48,32.5,32.47,32.5,23253.0,26.2795,26.2957,26.2714,26.2957,23253.0
2017-11-28 13:45:00,32.49,32.5,32.48,32.48,16756.0,26.2876,26.2957,26.2795,26.2795,16756.0
2017-11-28 13:50:00,32.48,32.49,32.43,32.44,18844.0,26.2795,26.2876,26.2391,26.2472,18844.0
2017-11-28 13:55:00,32.43,32.45,32.4,32.41,75860.0,26.2391,26.2552,26.2148,26.2229,75860.0
2017-11-28 14:00:00,32.41,32.41,32.32,32.38,76685.0,26.2229,26.2229,26.1501,26.1986,76685.0
2017-11-28 14:05:00,32.37,32.42,32.37,32.41,16997.0,26.1905,26.231,26.1905,26.2229,16997.0
2017-11-28 14:10:00,32.41,32.42,32.39,32.41,36961.0,26.2229,26.231,26.2067,26.2229,36961.0
2017-11-28 14:15:00,32.41,32.44,32.39,32.43,33027.0,26.2229,26.2472,26.2067,26.2391,33027.0
2017-11-28 14:20:00,32.43,32.45,32.41,32.43,35065.0,26.2391,26.2552,26.2229,26.2391,35065.0
2017-11-28 14:25:00,32.44,32.46,32.43,32.46,33753.0,26.2472,26.2633,26.2391,26.2633,33753.0
2017-11-28 14:30:00,32.46,32.49,32.45,32.48,34608.0,26.2633,26.2876,26.2552,26.2795,34608.0
2017-11-28 14:35:00,32.48,32.5,32.47,32.48,96590.0,26.2795,26.2957,26.2714,26.2795,96590.0
2017-11-28 14:40:00,32.48,32.52,32.46,32.49,53163.0,26.2795,26.3119,26.2633,26.2876,53163.0
2017-11-28 14:45:00,32.49,32.52,32.49,32.5,44201.0,26.2876,26.3119,26.2876,26.2957,44201.0
2017-11-28 14:50:00,32.5,32.52,32.49,32.51,58806.0,26.2957,26.3119,26.2876,26.3038,58806.0
2017-11-28 14:55:00,32.5,32.51,32.47,32.51,42254.0,26.2957,26.3038,26.2714,26.3038,42254.0
2017-11-28 15:00:00,32.5,32.5,32.47,32.5,42618.0,26.2957,26.2957,26.2714,26.2957,42618.0
2017-11-28 15:05:00,32.49,32.5,32.48,32.5,32856.0,26.2876,26.2957,26.2795,26.2957,32856.0
2017-11-28 15:10:00,32.49,32.51,32.47,32.5,83183.0,26.2876,26.3038,26.2714,26.2957,83183.0
2017-11-28 15:15:00,32.5,32.52,32.49,32.52,54556.0,26.2957,26.3119,26.2876,26.3119,54556.0
2017-11-28 15:20:00,32.52,32.52,32.5,32.51,31782.0,26.3119,26.3119,26.2957,26.3038,31782.0
2017-11-28 15:25:00,32.51,32.52,32.45,32.45,66507.0,26.3038,26.3119,26.2552,26.2552,66507.0
2017-11-28 15:30:00,32.45,32.5,32.44,32.46,144120.0,26.2552,26.2957,26.2472,26.2633,144120.0
2017-11-28 15:35:00,32.46,32.47,32.45,32.47,66845.0,26.2633,26.2714,26.2552,26.2714,66845.0
2017-11-28 15:40:00,32.47,32.51,32.46,32.48,115516.0,26.2714,26.3038,26.2633,26.2795,115516.0
2017-11-28 15:45:00,32.48,32.49,32.46,32.47,108243.0,26.2795,26.2876,26.2633,26.2714,108243.0
2017-11-28 15:50:00,32.47,32.47,32.44,32.45,222939.0,26.2714,26.2714,26.2472,26.2552,222939.0
2017-11-28 15:55:00,32.45,32.47,32.44,32.45,594720.0,26.2552,26.2714,26.2472,26.2552,594720.0
2017-11-29 09:30:00,32.53,32.69,32.48,32.63,235277.0,26.32,26.4494,26.2795,26.4009,235277.0
2017-11-29 09:35:00,32.63,32.7,32.61,32.67,100965.0,26.4009,26.4575,26.3847,26.4332,100965.0
2017-11-29 09:40:00,32.66,32.72,32.65,32.68,86893.0,26.4252,26.4737,26.4171,26.4413,86893.0
2017-11-29 09:45:00,32.68,32.69,32.5,32.51,88409.0,26.4413,26.4494,26.2957,26.3038,88409.0
2017-11-29 09:50:00,32.51,32.56,32.44,32.46,160889.0,26.3038,26.3442,26.2472,26.2633,160889.0
2017-11-29 09:55:00,32.47,32.56,32.46,32.51,69662.0,26.2714,26.3442,26.2633,26.3038,69662.0
2017-11-29 10:00:00,32.51,32.52,32.46,32.5,43029.0,26.3038,26.3119,26.2633,26.2957,43029.0
2017-11-29 10:05:00,32.49,32.5,32.46,32.47,40022.0,26.2876,26.2957,26.2633,26.2714,40022.0
2017-11-29 10:10:00,32.46,32.48,32.42,32.43,56204.0,26.2633,26.2795,26.231,26.2391,56204.0
2017-11-29 10:15:00,32.43,32.44,32.38,32.41,76889.0,26.2391,26.2472,26.1986,26.2229,76889.0
2017-11-29 10:20:00,32.4,32.43,32.3,32.31,119167.0,26.2148,26.2391,26.1339,26.142,119167.0
2017-11-29 10:25:00,32.32,32.32,32.23,32.27,67777.0,26.1501,26.1501,26.0772,26.1096,67777.0
2017-11-29 10:30:00,32.28,32.28,32.22,32.23,64967.0,26.1177,26.1177,26.0692,26.0772,64967.0
2017-11-29 10:35:00,32.23,32.3,32.22,32.25,86511.0,26.0772,26.1339,26.0692,26.0934,86511.0
2017-11-29 10:40:00,32.25,32.3,32.24,32.27,93259.0,26.0934,26.1339,26.0853,26.1096,93259.0
2017-11-29 10:45:00,32.27,32.36,32.25,32.36,85571.0,26.1096,26.1824,26.0934,26.1824,85571.0
2017-11-29 10:50:00,32.37,32.37,32.31,32.32,57408.0,26.1905,26.1905,26.142,26.1501,57408.0
2017-11-29 10:55:00,32.31,32.34,32.29,32.3,43749.0,26.142,26.1662,26.1258,26.1339,43749.0
2017-11-29 11:00:00,32.3,32.33,32.27,32.33,35725.0,26.1339,26.1582,26.1096,26.1582,35725.0
2017-11-29 11:05:00,32.32,32.35,32.32,32.34,38898.0,26.1501,26.1743,26.1501,26.1662,38898.0
2017-11-29 11:10:00,32.34,32.39,32.33,32.33,57017.0,26.1662,26.2067,26.1582,26.1582,57017.0
2017-11-29 11:15:00,32.33,32.33,32.28,32.33,43849.0,26.1582,26.1582,26.1177,26.1582,43849.0
2017-11-29 11:20:00,32.33,32.33,32.27,32.3,55402.0,26.1582,26.1582,26.1096,26.1339,55402.0
2017-11-29 11:25:00,32.3,32.31,32.29,32.3,42720.0,26.1339,26.142,26.1258,26.1339,42720.0
2017-11-29 11:30:00,32.3,32.34,32.29,32.34,30642.0,26.1339,26.1662,26.1258,26.1662,30642.0
2017-11-29 11:35:00,32.35,32.41,32.34,32.4,109136.0,26.1743,26.2229,26.1662,26.2148,109136.0
2017-11-29 11:40:00,32.4,32.41,32.34,32.38,69625.0,26.2148,26.2229,26.1662,26.1986,69625.0
2017-11-29 11:45:00,32.37,32.38,32.33,32.37,60118.0,26.1905,26.1986,26.1582,26.1905,60118.0
2017-11-29 11:50:00,32.36,32.38,32.35,32.36,42470.0,26.1824,26.1986,26.1743,26.1824,42470.0
2017-11-29 11:55:00,32.36,32.36,32.31,32.31,39010.0,26.1824,26.1824,26.142,26.142,39010.0
2017-11-29 12:00:00,32.31,32.32,32.25,32.3,110987.0,26.142,26.1501,26.0934,26.1339,110987.0
2017-11-29 12:05:00,32.3,32.31,32.26,32.28,40342.0,26.1339,26.142,26.1015,26.1177,40342.0
2017-11-29 12:10:00,32.29,32.29,32.27,32.29,80517.0,26.1258,26.1258,26.1096,26.1258,80517.0
2017-11-29 12:15:00,32.28,32.29,32.25,32.28,50019.0,26.1177,26.1258,26.0934,26.1177,50019.0
2017-11-29 12:20:00,32.28,32.36,32.28,32.36,48166.0,26.1177,26.1824,26.1177,26.1824,48166.0
2017-11-29 12:25:00,32.35,32.43,32.33,32.34,92434.0,26.1743,26.2391,26.1582,26.1662,92434.0
2017-11-29 12:30:00,32.34,32.45,32.34,32.41,132889.0,26.1662,26.2552,26.1662,26.2229,132889.0
2017-11-29 12:35:00,32.41,32.42,32.39,32.42,30416.0,26.2229,26.231,26.2067,26.231,30416.0
2017-11-29 12:40:00,32.42,32.44,32.37,32.37,47780.0,26.231,26.2472,26.1905,26.1905,47780.0
2017-11-29 12:45:00,32.37,32.4,32.37,32.38,39043.0,26.1905,26.2148,26.1905,26.1986,39043.0
2017-11-29 12:50:00,32.39,32.39,32.35,32.35,32031.0,26.2067,26.2067,26.1743,26.1743,32031.0
2017-11-29 12:55:00,32.35,32.38,32.34,32.37,35590.0,26.1743,26.1986,26.1662,26.1905,35590.0
2017-11-29 13:00:00,32.37,32.39,32.35,32.36,29329.0,26.1905,26.2067,26.1743,26.1824,29329.0
2017-11-29 13:05:00,32.36,32.37,32.33,32.33,24392.0,26.1824,26.1905,26.1582,26.1582,24392.0
2017-11-29 13:10:00,32.33,32.37,32.33,32.36,43995.0,26.1582,26.1905,26.1582,26.1824,43995.0
2017-11-29 13:15:00,32.36,32.43,32.35,32.43,59124.0,26.1824,26.2391,26.1743,26.2391,59124.0
2017-11-29 13:20:00,32.43,32.46,32.42,32.46,37736.0,26.2391,26.2633,26.231,26.2633,37736.0
2017-11-29 13:25:00,32.46,32.47,32.42,32.45,23142.0,26.2633,26.2714,26.231,26.2552,23142.0
2017-11-29 13:30:00,32.45,32.47,32.44,32.45,40770.0,26.2552,26.2714,26.2472,26.2552,40770.0
2017-11-29 13:35:00,32.46,32.5,32.46,32.48,70038.0,26.2633,26.2957,26.2633,26.2795,70038.0
2017-11-29 13:40:00,32.47,32.49,32.45,32.48,40196.0,26.2714,26.2876,26.2552,26.2795,40196.0
2017-11-29 13:45:00,32.48,32.54,32.47,32.5,69453.0,26.2795,26.3281,26.2714,26.2957,69453.0
2017-11-29 13:50:00,32.5,32.51,32.42,32.42,30802.0,26.2957,26.3038,26.231,26.231,30802.0
2017-11-29 13:55:00,32.42,32.46,32.39,32.43,31076.0,26.231,26.2633,26.2067,26.2391,31076.0
2017-11-29 14:00:00,32.43,32.45,32.42,32.43,31061.0,26.2391,26.2552,26.231,26.2391,31061.0
2017-11-29 14:05:00,32.43,32.44,32.41,32.42,27897.0,26.2391,26.2472,26.2229,26.231,27897.0
2017-11-29 14:10:00,32.42,32.53,32.41,32.47,74714.0,26.231,26.32,26.2229,26.2714,74714.0
2017-11-29 14:15:00,32.47,32.47,32.41,32.41,32321.0,26.2714,26.2714,26.2229,26.2229,32321.0
2017-11-29 14:20:00,32.41,32.43,32.39,32.41,54955.0,26.2229,26.2391,26.2067,26.2229,54955.0
2017-11-29 14:25:00,32.41,32.42,32.37,32.4,40731.0,26.2229,26.231,26.1905,26.2148,40731.0
2017-11-29 14:30:00,32.4,32.41,32.36,32.38,37792.0,26.2148,26.2229,26.1824,26.1986,37792.0
2017-11-29 14:35:00,32.38,32.39,32.31,32.31,35304.0,26.1986,26.2067,26.142,26.142,35304.0
2017-11-29 14:40:00,32.32,32.37,32.3,32.33,40740.0,26.1501,26.1905,26.1339,26.1582,40740.0
2017-11-29 14:45:00,32.32,32.36,32.3,32.33,49805.0,26.1501,26.1824,26.1339,26.1582,49805.0
2017-11-29 14:50:00,32.34,32.38,32.32,32.37,44644.0,26.1662,26.1986,26.1501,26.1905,44644.0
2017-11-29 14:55:00,32.36,32.38,32.34,32.35,36980.0,26.1824,26.1986,26.1662,26.1743,36980.0
2017-11-29 15:00:00,32.35,32.39,32.34,32.38,47116.0,26.1743,26.2067,26.1662,26.1986,47116.0
2017-11-29 15:05:00,32.37,32.42,32.37,32.37,54308.0,26.1905,26.231,26.1905,26.1905,54308.0
2017-11-29 15:10:00,32.38,32.4,32.34,32.35,52848.0,26.1986,26.2148,26.1662,26.1743,52848.0
2017-11-29 15:15:00,32.35,32.4,32.34,32.37,83402.0,26.1743,26.2148,26.1662,26.1905,83402.0
2017-11-29 15:20:00,32.36,32.38,32.35,32.36,47850.0,26.1824,26.1986,26.1743,26.1824,47850.0
2017-11-29 15:25:00,32.36,32.39,32.35,32.37,73250.0,26.1824,26.2067,26.1743,26.1905,73250.0
2017-11-29 15:30:00,32.37,32.43,32.35,32.43,100259.0,26.1905,26.2391,26.1743,26.2391,100259.0
2017-11-29 15:35:00,32.42,32.43,32.4,32.41,99660.0,26.231,26.2391,26.2148,26.2229,99660.0
2017-11-29 15:40:00,32.41,32.45,32.38,32.43,123262.0,26.2229,26.2552,26.1986,26.2391,123262.0
2017-11-29 15:45:00,32.43,32.44,32.42,32.44,85281.0,26.2391,26.2472,26.231,26.2472,85281.0
2017-11-29 15:50:00,32.43,32.48,32.43,32.47,225575.0,26.2391,26.2795,26.2391,26.2714,225575.0
2017-11-29 15:55:00,32.47,32.51,32.46,32.47,482319.0,26.2714,26.3038,26.2633,26.2714,482319.0
2017-11-30 09:30:00,32.58,32.69,32.48,32.67,186264.0,26.3604,26.4494,26.2795,26.4332,186264.0
2017-11-30 09:35:00,32.67,32.69,32.55,32.58,94287.0,26.4332,26.4494,26.3362,26.3604,94287.0
2017-11-30 09:40:00,32.58,32.62,32.5,32.54,103822.0,26.3604,26.3928,26.2957,26.3281,103822.0
2017-11-30 09:45:00,32.54,32.62,32.53,32.61,84838.0,26.3281,26.3928,26.32,26.3847,84838.0
2017-11-30 09:50:00,32.61,32.62,32.5,32.6,314070.0,26.3847,26.3928,26.2957,26.3766,314070.0
2017-11-30 09:55:00,32.61,32.66,32.57,32.64,63491.0,26.3847,26.4252,26.3523,26.409,63491.0
2017-11-30 10:00:00,32.65,32.65,32.56,32.59,97099.0,26.4171,26.4171,26.3442,26.3685,97099.0
2017-11-30 10:05:00,32.59,32.59,32.55,32.55,88377.0,26.3685,26.3685,26.3362,26.3362,88377.0
2017-11-30 10:10:00,32.56,32.59,32.55,32.58,90728.0,26.3442,26.3685,26.3362,26.3604,90728.0
2017-11-30 10:15:00,32.57,32.62,32.56,32.61,109394.0,26.3523,26.3928,26.3442,26.3847,109394.0
2017-11-30 10:20:00,32.61,32.62,32.58,32.58,56650.0,26.3847,26.3928,26.3604,26.3604,56650.0
2017-11-30 10:25:00,32.58,32.61,32.54,32.57,73874.0,26.3604,26.3847,26.3281,26.3523,73874.0
2017-11-30 10:30:00,32.57,32.62,32.56,32.61,79273.0,26.3523,26.3928,26.3442,26.3847,79273.0
2017-11-30 10:35:00,32.6,32.6,32.56,32.59,60533.0,26.3766,26.3766,26.3442,26.3685,60533.0
2017-11-30 10:40:00,32.59,32.59,32.56,32.57,59963.0,26.3685,26.3685,26.3442,26.3523,59963.0
2017-11-30 10:45:00,32.57,32.57,32.53,32.55,65217.0,26.3523,26.3523,26.32,26.3362,65217.0
2017-11-30 10:50:00,32.56,32.59,32.53,32.55,64813.0,26.3442,26.3685,26.32,26.3362,64813.0
2017-11-30 10:55:00,32.54,32.59,32.53,32.58,56974.0,26.3281,26.3685,26.32,26.3604,56974.0
2017-11-30 11:00:00,32.58,32.64,32.55,32.62,47748.0,26.3604,26.409,26.3362,26.3928,47748.0
2017-11-30 11:05:00,32.62,32.65,32.61,32.63,91474.0,26.3928,26.4171,26.3847,26.4009,91474.0
2017-11-30 11:10:00,32.62,32.7,32.62,32.68,96302.0,26.3928,26.4575,26.3928,26.4413,96302.0
2017-11-30 11:15:00,32.68,32.69,32.64,32.65,37278.0,26.4413,26.4494,26.409,26.4171,37278.0
2017-11-30 11:20:00,32.65,32.69,32.63,32.65,54315.0,26.4171,26.4494,26.4009,26.4171,54315.0
2017-11-30 11:25:00,32.64,32.65,32.61,32.64,72114.0,26.409,26.4171,26.3847,26.409,72114.0
2017-11-30 11:30:00,32.64,32.65,32.6,32.63,86076.0,26.409,26.4171,26.3766,26.4009,86076.0
2017-11-30 11:35:00,32.63,32.64,32.6,32.63,70091.0,26.4009,26.409,26.3766,26.4009,70091.0
2017-11-30 11:40:00,32.62,32.66,32.61,32.63,67166.0,26.3928,26.4252,26.3847,26.4009,67166.0
2017-11-30 11:45:00,32.63,32.66,32.62,32.65,44412.0,26.4009,26.4252,26.3928,26.4171,44412.0
2017-11-30 11:50:00,32.64,32.65,32.62,32.63,28062.0,26.409,26.4171,26.3928,26.4009,28062.0
2017-11-30 11:55:00,32.64,32.64,32.58,32.61,58936.0,26.409,26.409,26.3604,26.3847,58936.0
2017-11-30 12:00:00,32.61,32.62,32.58,32.59,38447.0,26.3847,26.3928,26.3604,26.3685,38447.0
2017-11-30 12:05:00,32.59,32.63,32.58,32.61,37422.0,26.3685,26.4009,26.3604,26.3847,37422.0
2017-11-30 12:10:00,32.62,32.67,32.61,32.66,50379.0,26.3928,26.4332,26.3847,26.4252,50379.0
2017-11-30 12:15:00,32.66,32.67,32.64,32.66,39584.0,26.4252,26.4332,26.409,26.4252,39584.0
2017-11-30 12:20:00,32.66,32.68,32.64,32.67,66666.0,26.4252,26.4413,26.409,26.4332,66666.0
2017-11-30 12:25:00,32.66,32.69,32.65,32.65,44929.0,26.4252,26.4494,26.4171,26.4171,44929.0
2017-11-30 12:30:00,32.66,32.67,32.65,32.66,52328.0,26.4252,26.4332,26.4171,26.4252,52328.0
2017-11-30 12:35:00,32.66,32.69,32.65,32.69,43297.0,26.4252,26.4494,26.4171,26.4494,43297.0
2017-11-30 12:40:00,32.69,32.73,32.68,32.7,41088.0,26.4494,26.4818,26.4413,26.4575,41088.0
2017-11-30 12:45:00,32.72,32.78,32.7,32.74,68786.0,26.4737,26.5222,26.4575,26.4899,68786.0
2017-11-30 12:50:00,32.73,32.74,32.69,32.69,56820.0,26.4818,26.4899,26.4494,26.4494,56820.0
2017-11-30 12:55:00,32.69,32.73,32.65,32.7,41826.0,26.4494,26.4818,26.4171,26.4575,41826.0
2017-11-30 13:00:00,32.7,32.74,32.69,32.73,46646.0,26.4575,26.4899,26.4494,26.4818,46646.0
2017-11-30 13:05:00,32.73,32.73,32.69,32.7,32364.0,26.4818,26.4818,26.4494,26.4575,32364.0
2017-11-30 13:10:00,32.7,32.72,32.68,32.7,63185.0,26.4575,26.4737,26.4413,26.4575,63185.0
2017-11-30 13:15:00,32.7,32.7,32.64,32.66,55890.0,26.4575,26.4575,26.409,26.4252,55890.0
2017-11-30 13:20:00,32.65,32.66,32.61,32.63,42822.0,26.4171,26.4252,26.3847,26.4009,42822.0
2017-11-30 13:25:00,32.62,32.65,32.6,32.61,55991.0,26.3928,26.4171,26.3766,26.3847,55991.0
2017-11-30 13:30:00,32.63,32.63,32.56,32.58,46247.0,26.4009,26.4009,26.3442,26.3604,46247.0
2017-11-30 13:35:00,32.58,32.6,32.55,32.56,47390.0,26.3604,26.3766,26.3362,26.3442,47390.0
2017-11-30 13:40:00,32.56,32.56,32.51,32.55,33037.0,26.3442,26.3442,26.3038,26.3362,33037.0
2017-11-30 13:45:00,32.55,32.56,32.5,32.5,70016.0,26.3362,26.3442,26.2957,26.2957,70016.0
2017-11-30 13:50:00,32.49,32.5,32.46,32.48,42906.0,26.2876,26.2957,26.2633,26.2795,42906.0
2017-11-30 13:55:00,32.48,32.49,32.45,32.46,94207.0,26.2795,26.2876,26.2552,26.2633,94207.0
2017-11-30 14:00:00,32.47,32.48,32.44,32.44,63207.0,26.2714,26.2795,26.2472,26.2472,63207.0
2017-11-30 14:05:00,32.45,32.46,32.42,32.43,30748.0,26.2552,26.2633,26.231,26.2391,30748.0
2017-11-30 14:10:00,32.43,32.48,32.42,32.47,120349.0,26.2391,26.2795,26.231,26.2714,120349.0
2017-11-30 14:15:00,32.48,32.48,32.44,32.46,62345.0,26.2795,26.2795,26.2472,26.2633,62345.0
2017-11-30 14:20:00,32.47,32.47,32.45,32.45,40135.0,26.2714,26.2714,26.2552,26.2552,40135.0
2017-11-30 14:25:00,32.45,32.53,32.45,32.52,68827.0,26.2552,26.32,26.2552,26.3119,68827.0
2017-11-30 14:30:00,32.52,32.54,32.51,32.51,45411.0,26.3119,26.3281,26.3038,26.3038,45411.0
2017-11-30 14:35:00,32.51,32.54,32.5,32.5,38850.0,26.3038,26.3281,26.2957,26.2957,38850.0
2017-11-30 14:40:00,32.5,32.51,32.48,32.51,54527.0,26.2957,26.3038,26.2795,26.3038,54527.0
2017-11-30 14:45:00,32.5,32.51,32.45,32.47,57442.0,26.2957,26.3038,26.2552,26.2714,57442.0
2017-11-30 14:50:00,32.46,32.47,32.44,32.44,30464.0,26.2633,26.2714,26.2472,26.2472,30464.0
2017-11-30 14:55:00,32.44,32.47,32.39,32.46,96833.0,26.2472,26.2714,26.2067,26.2633,96833.0
2017-11-30 15:00:00,32.46,32.46,32.43,32.43,31350.0,26.2633,26.2633,26.2391,26.2391,31350.0
2017-11-30 15:05:00,32.43,32.44,32.37,32.38,109914.0,26.2391,26.2472,26.1905,26.1986,109914.0
2017-11-30 15:10:00,32.38,32.42,32.38,32.41,70650.0,26.1986,26.231,26.1986,26.2229,70650.0
2017-11-30 15:15:00,32.42,32.45,32.41,32.41,123790.0,26.231,26.2552,26.2229,26.2229,123790.0
2017-11-30 15:20:00,32.41,32.43,32.4,32.41,56169.0,26.2229,26.2391,26.2148,26.2229,56169.0
2017-11-30 15:25:00,32.41,32.44,32.41,32.44,77270.0,26.2229,26.2472,26.2229,26.2472,77270.0
2017-11-30 15:30:00,32.44,32.44,32.41,32.42,81603.0,26.2472,26.2472,26.2229,26.231,81603.0
2017-11-30 15:35:00,32.43,32.43,32.38,32.38,176092.0,26.2391,26.2391,26.1986,26.1986,176092.0
2017-11-30 15:40:00,32.38,32.39,32.38,32.38,93213.0,26.1986,26.2067,26.1986,26.1986,93213.0
2017-11-30 15:45:00,32.38,32.44,32.38,32.43,328514.0,26.1986,26.2472,26.1986,26.2391,328514.0
2017-11-30 15:50:00,32.43,32.44,32.41,32.41,411139.0,26.2391,26.2472,26.2229,26.2229,411139.0
2017-11-30 15:55:00,32.41,32.42,32.36,32.4,832915.0,26.2229,26.231,26.1824,26.2148,832915.0
2017-12-01 09:30:00,32.39,32.5,32.37,32.46,112693.0,26.2067,26.2957,26.1905,26.2633,112693.0
2017-12-01 09:35:00,32.46,32.53,32.43,32.43,64478.0,26.2633,26.32,26.2391,26.2391,64478.0
2017-12-01 09:40:00,32.44,32.48,32.38,32.4,33555.0,26.2472,26.2795,26.1986,26.2148,33555.0
2017-12-01 09:45:00,32.4,32.41,32.34,32.36,23723.0,26.2148,26.2229,26.1662,26.1824,23723.0
2017-12-01 09:50:00,32.36,32.36,32.29,32.31,28721.0,26.1824,26.1824,26.1258,26.142,28721.0
2017-12-01 09:55:00,32.32,32.32,32.28,32.29,30551.0,26.1501,26.1501,26.1177,26.1258,30551.0
2017-12-01 10:00:00,32.3,32.3,32.24,32.25,52131.0,26.1339,26.1339,26.0853,26.0934,52131.0
2017-12-01 10:05:00,32.25,32.29,32.24,32.25,50665.0,26.0934,26.1258,26.0853,26.0934,50665.0
2017-12-01 10:10:00,32.25,32.29,32.25,32.29,38288.0,26.0934,26.1258,26.0934,26.1258,38288.0
2017-12-01 10:15:00,32.29,32.31,32.27,32.28,78921.0,26.1258,26.142,26.1096,26.1177,78921.0
2017-12-01 10:20:00,32.28,32.3,32.24,32.25,85442.0,26.1177,26.1339,26.0853,26.0934,85442.0
2017-12-01 10:25:00,32.25,32.27,32.23,32.25,35320.0,26.0934,26.1096,26.0772,26.0934,35320.0
2017-12-01 10:30:00,32.25,32.28,32.23,32.23,74461.0,26.0934,26.1177,26.0772,26.0772,74461.0
2017-12-01 10:35:00,32.23,32.26,32.19,32.19,66598.0,26.0772,26.1015,26.0449,26.0449,66598.0
2017-12-01 10:40:00,32.2,32.21,32.12,32.14,109632.0,26.053,26.0611,25.9882,26.0044,109632.0
2017-12-01 10:45:00,32.14,32.15,32.11,32.14,79255.0,26.0044,26.0125,25.9802,26.0044,79255.0
2017-12-01 10:50:00,32.13,32.16,32.08,32.11,110421.0,25.9963,26.0206,25.9559,25.9802,110421.0
2017-12-01 10:55:00,32.11,32.12,32.07,32.07,55180.0,25.9802,25.9882,25.9478,25.9478,55180.0
2017-12-01 11:00:00,32.07,32.09,32.04,32.04,44224.0,25.9478,25.964,25.9235,25.9235,44224.0
2017-12-01 11:05:00,32.04,32.09,31.93,31.98,155167.0,25.9235,25.964,25.8345,25.875,155167.0
2017-12-01 11:10:00,31.97,31.98,31.38,31.67,295102.0,25.8669,25.875,25.3895,25.6242,295102.0
2017-12-01 11:15:00,31.67,31.78,31.64,31.77,85938.0,25.6242,25.7132,25.5999,25.7051,85938.0
2017-12-01 11:20:00,31.76,31.78,31.58,31.59,105639.0,25.697,25.7132,25.5513,25.5594,105639.0
2017-12-01 11:25:00,31.59,31.68,31.52,31.58,109361.0,25.5594,25.6322,25.5028,25.5513,109361.0
2017-12-01 11:30:00,31.58,31.58,31.2,31.46,183745.0,25.5513,25.5513,25.2439,25.4542,183745.0
2017-12-01 11:35:00,31.46,31.6,31.43,31.6,65779.0,25.4542,25.5675,25.43,25.5675,65779.0
2017-12-01 11:40:00,31.6,31.65,31.54,31.61,68362.0,25.5675,25.608,25.519,25.5756,68362.0
2017-12-01 11:45:00,31.61,31.63,31.47,31.48,52603.0,25.5756,25.5918,25.4623,25.4704,52603.0
2017-12-01 11:50:00,31.47,31.57,31.41,31.56,82566.0,25.4623,25.5432,25.4138,25.5351,82566.0
2017-12-01 11:55:00,31.56,31.71,31.47,31.66,100481.0,25.5351,25.6565,25.4623,25.6161,100481.0
2017-12-01 12:00:00,31.67,31.73,31.6,31.71,52853.0,25.6242,25.6727,25.5675,25.6565,52853.0
2017-12-01 12:05:00,31.71,31.74,31.65,31.73,71598.0,25.6565,25.6808,25.608,25.6727,71598.0
2017-12-01 12:10:00,31.73,31.78,31.7,31.75,79616.0,25.6727,25.7132,25.6484,25.6889,79616.0
2017-12-01 12:15:00,31.76,31.83,31.72,31.79,135317.0,25.697,25.7536,25.6646,25.7212,135317.0
2017-12-01 12:20:00,31.79,31.83,31.79,31.81,71172.0,25.7212,25.7536,25.7212,25.7374,71172.0
2017-12-01 12:25:00,31.82,31.85,31.74,31.77,81916.0,25.7455,25.7698,25.6808,25.7051,81916.0
2017-12-01 12:30:00,31.77,31.77,31.71,31.72,40602.0,25.7051,25.7051,25.6565,25.6646,40602.0
2017-12-01 12:35:00,31.73,31.83,31.72,31.78,79333.0,25.6727,25.7536,25.6646,25.7132,79333.0
2017-12-01 12:40:00,31.77,31.79,31.73,31.78,26901.0,25.7051,25.7212,25.6727,25.7132,26901.0
2017-12-01 12:45:00,31.78,31.85,31.75,31.82,43635.0,25.7132,25.7698,25.6889,25.7455,43635.0
2017-12-01 12:50:00,31.83,31.87,31.78,31.78,23162.0,25.7536,25.786,25.7132,25.7132,23162.0
2017-12-01 12:55:00,31.79,31.8,31.76,31.78,27060.0,25.7212,25.7293,25.697,25.7132,27060.0
2017-12-01 13:00:00,31.78,31.83,31.76,31.79,36075.0,25.7132,25.7536,25.697,25.7212,36075.0
2017-12-01 13:05:00,31.79,31.8,31.76,31.76,27246.0,25.7212,25.7293,25.697,25.697,27246.0
2017-12-01 13:10:00,31.76,31.82,31.76,31.78,41034.0,25.697,25.7455,25.697,25.7132,41034.0
2017-12-01 13:15:00,31.78,31.8,31.74,31.8,22828.0,25.7132,25.7293,25.6808,25.7293,22828.0
2017-12-01 13:20:00,31.8,31.82,31.79,31.82,27688.0,25.7293,25.7455,25.7212,25.7455,27688.0
2017-12-01 13:25:00,31.81,31.82,31.79,31.81,15821.0,25.7374,25.7455,25.7212,25.7374,15821.0
2017-12-01 13:30:00,31.81,31.88,31.8,31.87,40209.0,25.7374,25.7941,25.7293,25.786,40209.0
2017-12-01 13:35:00,31.88,31.89,31.84,31.85,25110.0,25.7941,25.8022,25.7617,25.7698,25110.0
2017-12-01 13:40:00,31.86,31.87,31.81,31.81,17484.0,25.7779,25.786,25.7374,25.7374,17484.0
2017-12-01 13:45:00,31.82,31.83,31.77,31.82,38362.0,25.7455,25.7536,25.7051,25.7455,38362.0
2017-12-01 13:50:00,31.82,31.84,31.81,31.83,17431.0,25.7455,25.7617,25.7374,25.7536,17431.0
2017-12-01 13:55:00,31.83,31.85,31.81,31.81,35451.0,25.7536,25.7698,25.7374,25.7374,35451.0
2017-12-01 14:00:00,31.82,31.87,31.78,31.85,36919.0,25.7455,25.786,25.7132,25.7698,36919.0
2017-12-01 14:05:00,31.84,31.85,31.8,31.84,48076.0,25.7617,25.7698,25.7293,25.7617,48076.0
2017-12-01 14:10:00,31.85,31.89,31.84,31.86,31698.0,25.7698,25.8022,25.7617,25.7779,31698.0
2017-12-01 14:15:00,31.86,31.86,31.81,31.81,38172.0,25.7779,25.7779,25.7374,25.7374,38172.0
2017-12-01 14:20:00,31.81,31.84,31.8,31.81,38264.0,25.7374,25.7617,25.7293,25.7374,38264.0
2017-12-01 14:25:00,31.81,31.83,31.81,31.81,102506.0,25.7374,25.7536,25.7374,25.7374,102506.0
2017-12-01 14:30:00,31.81,31.81,31.76,31.76,24308.0,25.7374,25.7374,25.697,25.697,24308.0
2017-12-01 14:35:00,31.77,31.82,31.76,31.79,29063.0,25.7051,25.7455,25.697,25.7212,29063.0
2017-12-01 14:40:00,31.79,31.79,31.74,31.74,34531.0,25.7212,25.7212,25.6808,25.6808,34531.0
2017-12-01 14:45:00,31.74,31.75,31.71,31.74,29541.0,25.6808,25.6889,25.6565,25.6808,29541.0
2017-12-01 14:50:00,31.74,31.76,31.72,31.75,23890.0,25.6808,25.697,25.6646,25.6889,23890.0
2017-12-01 14:55:00,31.76,31.77,31.73,31.77,44022.0,25.697,25.7051,25.6727,25.7051,44022.0
2017-12-01 15:00:00,31.77,31.8,31.72,31.8,51147.0,25.7051,25.7293,25.6646,25.7293,51147.0
2017-12-01 15:05:00,31.8,31.82,31.78,31.79,63804.0,25.7293,25.7455,25.7132,25.7212,63804.0
2017-12-01 15:10:00,31.79,31.81,31.78,31.8,43296.0,25.7212,25.7374,25.7132,25.7293,43296.0
2017-12-01 15:15:00,31.8,31.88,31.79,31.82,121673.0,25.7293,25.7941,25.7212,25.7455,121673.0
2017-12-01 15:20:00,31.81,31.85,31.81,31.84,101247.0,25.7374,25.7698,25.7374,25.7617,101247.0
2017-12-01 15:25:00,31.85,31.9,31.84,31.87,110877.0,25.7698,25.8102,25.7617,25.786,110877.0
2017-12-01 15:30:00,31.87,31.89,31.85,31.87,102343.0,25.786,25.8022,25.7698,25.786,102343.0
2017-12-01 15:35:00,31.87,31.89,31.86,31.88,73440.0,25.786,25.8022,25.7779,25.7941,73440.0
2017-12-01 15:40:00,31.88,31.9,31.86,31.88,111670.0,25.7941,25.8102,25.7779,25.7941,111670.0
2017-12-01 15:45:00,31.87,31.88,31.82,31.86,130111.0,25.786,25.7941,25.7455,25.7779,130111.0
2017-12-01 15:50:00,31.86,31.88,31.84,31.84,110194.0,25.7779,25.7941,25.7617,25.7617,110194.0
2017-12-01 15:55:00,31.85,31.87,31.83,31.84,389307.0,25.7698,25.786,25.7536,25.7617,389307.0
2017-12-04 09:30:00,32.08,32.25,32.04,32.15,129083.0,25.9559,26.0934,25.9235,26.0125,129083.0
2017-12-04 09:35:00,32.15,32.27,32.13,32.27,101957.0,26.0125,26.1096,25.9963,26.1096,101957.0
2017-12-04 09:40:00,32.26,32.27,32.19,32.22,59084.0,26.1015,26.1096,26.0449,26.0692,59084.0
2017-12-04 09:45:00,32.23,32.23,32.17,32.22,50280.0,26.0772,26.0772,26.0287,26.0692,50280.0
2017-12-04 09:50:00,32.22,32.25,32.21,32.23,40335.0,26.0692,26.0934,26.0611,26.0772,40335.0
2017-12-04 09:55:00,32.24,32.26,32.16,32.18,66307.0,26.0853,26.1015,26.0206,26.0368,66307.0
2017-12-04 10:00:00,32.18,32.19,32.13,32.17,71526.0,26.0368,26.0449,25.9963,26.0287,71526.0
2017-12-04 10:05:00,32.17,32.2,32.09,32.11,110952.0,26.0287,26.053,25.964,25.9802,110952.0
2017-12-04 10:10:00,32.11,32.12,32.06,32.11,38820.0,25.9802,25.9882,25.9397,25.9802,38820.0
2017-12-04 10:15:00,32.11,32.12,32.09,32.11,38450.0,25.9802,25.9882,25.964,25.9802,38450.0
2017-12-04 10:20:00,32.11,32.19,32.09,32.19,45333.0,25.9802,26.0449,25.964,26.0449,45333.0
2017-12-04 10:25:00,32.19,32.27,32.17,32.26,227295.0,26.0449,26.1096,26.0287,26.1015,227295.0
2017-12-04 10:30:00,32.27,32.31,32.25,32.26,76157.0,26.1096,26.142,26.0934,26.1015,76157.0
2017-12-04 10:35:00,32.26,32.3,32.24,32.28,43126.0,26.1015,26.1339,26.0853,26.1177,43126.0
2017-12-04 10:40:00,32.28,32.29,32.19,32.19,60632.0,26.1177,26.1258,26.0449,26.0449,60632.0
2017-12-04 10:45:00,32.18,32.24,32.14,32.2,82240.0,26.0368,26.0853,26.0044,26.053,82240.0
2017-12-04 10:50:00,32.21,32.25,32.14,32.15,139828.0,26.0611,26.0934,26.0044,26.0125,139828.0
2017-12-04 10:55:00,32.15,32.23,32.14,32.21,55801.0,26.0125,26.0772,26.0044,26.0611,55801.0
2017-12-04 11:00:00,32.21,32.27,32.19,32.27,82043.0,26.0611,26.1096,26.0449,26.1096,82043.0
2017-12-04 11:05:00,32.26,32.27,32.18,32.18,56182.0,26.1015,26.1096,26.0368,26.0368,56182.0
2017-12-04 11:10:00,32.19,32.24,32.18,32.2,80880.0,26.0449,26.0853,26.0368,26.053,80880.0
2017-12-04 11:15:00,32.2,32.28,32.2,32.28,47633.0,26.053,26.1177,26.053,26.1177,47633.0
2017-12-04 11:20:00,32.28,32.3,32.26,32.27,24770.0,26.1177,26.1339,26.1015,26.1096,24770.0
2017-12-04 11:25:00,32.27,32.27,32.24,32.24,32716.0,26.1096,26.1096,26.0853,26.0853,32716.0
2017-12-04 11:30:00,32.25,32.26,32.21,32.23,47692.0,26.0934,26.1015,26.0611,26.0772,47692.0
2017-12-04 11:35:00,32.23,32.28,32.21,32.26,53076.0,26.0772,26.1177,26.0611,26.1015,53076.0
2017-12-04 11:40:00,32.26,32.27,32.22,32.22,26970.0,26.1015,26.1096,26.0692,26.0692,26970.0
2017-12-04 11:45:00,32.22,32.23,32.17,32.2,58015.0,26.0692,26.0772,26.0287,26.053,58015.0
2017-12-04 11:50:00,32.19,32.23,32.18,32.21,35898.0,26.0449,26.0772,26.0368,26.0611,35898.0
2017-12-04 11:55:00,32.21,32.26,32.2,32.24,38376.0,26.0611,26.1015,26.053,26.0853,38376.0
2017-12-04 12:00:00,32.25,32.27,32.21,32.21,35175.0,26.0934,26.1096,26.0611,26.0611,35175.0
2017-12-04 12:05:00,32.21,32.24,32.19,32.21,28402.0,26.0611,26.0853,26.0449,26.0611,28402.0
2017-12-04 12:10:00,32.21,32.26,32.2,32.25,45115.0,26.0611,26.1015,26.053,26.0934,45115.0
2017-12-04 12:15:00,32.25,32.28,32.22,32.25,44630.0,26.0934,26.1177,26.0692,26.0934,44630.0
2017-12-04 12:20:00,32.26,32.26,32.21,32.23,50197.0,26.1015,26.1015,26.0611,26.0772,50197.0
2017-12-04 12:25:00,32.23,32.25,32.21,32.24,27133.0,26.0772,26.0934,26.0611,26.0853,27133.0
2017-12-04 12:30:00,32.24,32.25,32.19,32.22,38432.0,26.0853,26.0934,26.0449,26.0692,38432.0
2017-12-04 12:35:00,32.23,32.25,32.21,32.23,33604.0,26.0772,26.0934,26.0611,26.0772,33604.0
2017-12-04 12:40:00,32.23,32.3,32.23,32.29,70247.0,26.0772,26.1339,26.0772,26.1258,70247.0
2017-12-04 12:45:00,32.28,32.34,32.27,32.33,84284.0,26.1177,26.1662,26.1096,26.1582,84284.0
2017-12-04 12:50:00,32.33,32.35,32.3,32.3,31782.0,26.1582,26.1743,26.1339,26.1339,31782.0
2017-12-04 12:55:00,32.3,32.32,32.28,32.29,32788.0,26.1339,26.1501,26.1177,26.1258,32788.0
2017-12-04 13:00:00,32.3,32.32,32.29,32.32,17088.0,26.1339,26.1501,26.1258,26.1501,17088.0
2017-12-04 13:05:00,32.32,32.34,32.3,32.3,28919.0,26.1501,26.1662,26.1339,26.1339,28919.0
2017-12-04 13:10:00,32.3,32.33,32.29,32.31,27256.0,26.1339,26.1582,26.1258,26.142,27256.0
2017-12-04 13:15:00,32.3,32.33,32.29,32.33,42510.0,26.1339,26.1582,26.1258,26.1582,42510.0
2017-12-04 13:20:00,32.33,32.36,32.32,32.34,36432.0,26.1582,26.1824,26.1501,26.1662,36432.0
2017-12-04 13:25:00,32.34,32.35,32.28,32.3,27943.0,26.1662,26.1743,26.1177,26.1339,27943.0
2017-12-04 13:30:00,32.3,32.32,32.29,32.3,29413.0,26.1339,26.1501,26.1258,26.1339,29413.0
2017-12-04 13:35:00,32.3,32.32,32.29,32.32,21590.0,26.1339,26.1501,26.1258,26.1501,21590.0
2017-12-04 13:40:00,32.32,32.34,32.31,32.34,26178.0,26.1501,26.1662,26.142,26.1662,26178.0
2017-12-04 13:45:00,32.34,32.34,32.33,32.33,48432.0,26.1662,26.1662,26.1582,26.1582,48432.0
2017-12-04 13:50:00,32.33,32.36,32.33,32.36,29188.0,26.1582,26.1824,26.1582,26.1824,29188.0
2017-12-04 13:55:00,32.36,32.39,32.34,32.38,68942.0,26.1824,26.2067,26.1662,26.1986,68942.0
2017-12-04 14:00:00,32.38,32.4,32.36,32.4,73539.0,26.1986,26.2148,26.1824,26.2148,73539.0
2017-12-04 14:05:00,32.39,32.39,32.34,32.34,64938.0,26.2067,26.2067,26.1662,26.1662,64938.0
2017-12-04 14:10:00,32.34,32.38,32.33,32.36,46291.0,26.1662,26.1986,26.1582,26.1824,46291.0
2017-12-04 14:15:00,32.37,32.39,32.33,32.34,51886.0,26.1905,26.2067,26.1582,26.1662,51886.0
2017-12-04 14:20:00,32.34,32.35,32.23,32.24,50393.0,26.1662,26.1743,26.0772,26.0853,50393.0
2017-12-04 14:25:00,32.25,32.25,32.19,32.23,74328.0,26.0934,26.0934,26.0449,26.0772,74328.0
2017-12-04 14:30:00,32.22,32.24,32.17,32.24,41454.0,26.0692,26.0853,26.0287,26.0853,41454.0
2017-12-04 14:35:00,32.23,32.29,32.23,32.29,37351.0,26.0772,26.1258,26.0772,26.1258,37351.0
2017-12-04 14:40:00,32.29,32.33,32.28,32.33,62067.0,26.1258,26.1582,26.1177,26.1582,62067.0
2017-12-04 14:45:00,32.33,32.35,32.28,32.32,75492.0,26.1582,26.1743,26.1177,26.1501,75492.0
2017-12-04 14:50:00,32.32,32.35,32.31,32.33,63825.0,26.1501,26.1743,26.142,26.1582,63825.0
2017-12-04 14:55:00,32.33,32.37,32.33,32.37,52606.0,26.1582,26.1905,26.1582,26.1905,52606.0
2017-12-04 15:00:00,32.36,32.37,32.28,32.32,64793.0,26.1824,26.1905,26.1177,26.1501,64793.0
2017-12-04 15:05:00,32.31,32.33,32.29,32.32,113413.0,26.142,26.1582,26.1258,26.1501,113413.0
2017-12-04 15:10:00,32.33,32.35,32.32,32.35,34154.0,26.1582,26.1743,26.1501,26.1743,34154.0
2017-12-04 15:15:00,32.35,32.35,32.29,32.3,80290.0,26.1743,26.1743,26.1258,26.1339,80290.0
2017-12-04 15:20:00,32.3,32.33,32.29,32.33,45531.0,26.1339,26.1582,26.1258,26.1582,45531.0
2017-12-04 15:25:00,32.33,32.33,32.29,32.29,67637.0,26.1582,26.1582,26.1258,26.1258,67637.0
2017-12-04 15:30:00,32.3,32.34,32.28,32.31,105772.0,26.1339,26.1662,26.1177,26.142,105772.0
2017-12-04 15:35:00,32.31,32.31,32.27,32.28,288364.0,26.142,26.142,26.1096,26.1177,288364.0
2017-12-04 15:40:00,32.29,32.3,32.27,32.3,114849.0,26.1258,26.1339,26.1096,26.1339,114849.0
2017-12-04 15:45:00,32.3,32.31,32.19,32.2,219161.0,26.1339,26.142,26.0449,26.053,219161.0
2017-12-04 15:50:00,32.2,32.21,32.2,32.2,238709.0,26.053,26.0611,26.053,26.053,238709.0
2017-12-04 15:55:00,32.2,32.21,32.2,32.2,461627.0,26.053,26.0611,26.053,26.053,461627.0
2017-12-05 09:30:00,32.21,32.3,32.17,32.29,196371.0,26.0611,26.1339,26.0287,26.1258,196371.0
2017-12-05 09:35:00,32.28,32.28,32.2,32.2,51604.0,26.1177,26.1177,26.053,26.053,51604.0
2017-12-05 09:40:00,32.2,32.26,32.2,32.26,68968.0,26.053,26.1015,26.053,26.1015,68968.0
2017-12-05 09:45:00,32.26,32.26,32.13,32.16,70846.0,26.1015,26.1015,25.9963,26.0206,70846.0
2017-12-05 09:50:00,32.15,32.2,32.15,32.15,63700.0,26.0125,26.053,26.0125,26.0125,63700.0
2017-12-05 09:55:00,32.15,32.23,32.15,32.15,57424.0,26.0125,26.0772,26.0125,26.0125,57424.0
2017-12-05 10:00:00,32.16,32.2,32.08,32.16,85926.0,26.0206,26.053,25.9559,26.0206,85926.0
2017-12-05 10:05:00,32.18,32.19,32.14,32.15,56856.0,26.0368,26.0449,26.0044,26.0125,56856.0
2017-12-05 10:10:00,32.16,32.19,32.15,32.16,55837.0,26.0206,26.0449,26.0125,26.0206,55837.0
2017-12-05 10:15:00,32.16,32.21,32.15,32.21,68259.0,26.0206,26.0611,26.0125,26.0611,68259.0
2017-12-05 10:20:00,32.2,32.22,32.15,32.16,37555.0,26.053,26.0692,26.0125,26.0206,37555.0
2017-12-05 10:25:00,32.15,32.17,32.15,32.16,30858.0,26.0125,26.0287,26.0125,26.0206,30858.0
2017-12-05 10:30:00,32.15,32.23,32.15,32.2,54642.0,26.0125,26.0772,26.0125,26.053,54642.0
2017-12-05 10:35:00,32.2,32.21,32.16,32.16,49777.0,26.053,26.0611,26.0206,26.0206,49777.0
2017-12-05 10:40:00,32.16,32.25,32.16,32.24,60925.0,26.0206,26.0934,26.0206,26.0853,60925.0
2017-12-05 10:45:00,32.23,32.25,32.21,32.25,61640.0,26.0772,26.0934,26.0611,26.0934,61640.0
2017-12-05 10:50:00,32.25,32.26,32.21,32.25,74235.0,26.0934,26.1015,26.0611,26.0934,74235.0
2017-12-05 10:55:00,32.25,32.29,32.24,32.28,42729.0,26.0934,26.1258,26.0853,26.1177,42729.0
2017-12-05 11:00:00,32.28,32.33,32.28,32.32,30363.0,26.1177,26.1582,26.1177,26.1501,30363.0
2017-12-05 11:05:00,32.32,32.39,32.32,32.38,35540.0,26.1501,26.2067,26.1501,26.1986,35540.0
2017-12-05 11:10:00,32.38,32.39,32.3,32.3,36669.0,26.1986,26.2067,26.1339,26.1339,36669.0
2017-12-05 11:15:00,32.3,32.33,32.29,32.33,44000.0,26.1339,26.1582,26.1258,26.1582,44000.0
2017-12-05 11:20:00,32.32,32.33,32.29,32.3,47164.0,26.1501,26.1582,26.1258,26.1339,47164.0
2017-12-05 11:25:00,32.3,32.31,32.26,32.29,67377.0,26.1339,26.142,26.1015,26.1258,67377.0
2017-12-05 11:30:00,32.3,32.31,32.24,32.25,36003.0,26.1339,26.142,26.0853,26.0934,36003.0
2017-12-05 11:35:00,32.25,32.29,32.23,32.27,121855.0,26.0934,26.1258,26.0772,26.1096,121855.0
2017-12-05 11:40:00,32.27,32.28,32.26,32.27,23811.0,26.1096,26.1177,26.1015,26.1096,23811.0
2017-12-05 11:45:00,32.27,32.27,32.23,32.26,24927.0,26.1096,26.1096,26.0772,26.1015,24927.0
2017-12-05 11:50:00,32.25,32.25,32.2,32.22,18830.0,26.0934,26.0934,26.053,26.0692,18830.0
2017-12-05 11:55:00,32.21,32.23,32.2,32.2,27567.0,26.0611,26.0772,26.053,26.053,27567.0
2017-12-05 12:00:00,32.2,32.23,32.17,32.17,23309.0,26.053,26.0772,26.0287,26.0287,23309.0
2017-12-05 12:05:00,32.18,32.21,32.18,32.2,20660.0,26.0368,26.0611,26.0368,26.053,20660.0
2017-12-05 12:10:00,32.21,32.24,32.2,32.24,14679.0,26.0611,26.0853,26.053,26.0853,14679.0
2017-12-05 12:15:00,32.24,32.25,32.22,32.24,27271.0,26.0853,26.0934,26.0692,26.0853,27271.0
2017-12-05 12:20:00,32.24,32.24,32.21,32.22,40983.0,26.0853,26.0853,26.0611,26.0692,40983.0
2017-12-05 12:25:00,32.23,32.24,32.19,32.19,24863.0,26.0772,26.0853,26.0449,26.0449,24863.0
2017-12-05 12:30:00,32.19,32.24,32.19,32.24,24230.0,26.0449,26.0853,26.0449,26.0853,24230.0
2017-12-05 12:35:00,32.24,32.24,32.22,32.24,34464.0,26.0853,26.0853,26.0692,26.0853,34464.0
2017-12-05 12:40:00,32.24,32.24,32.21,32.23,12098.0,26.0853,26.0853,26.0611,26.0772,12098.0
2017-12-05 12:45:00,32.23,32.24,32.21,32.21,14476.0,26.0772,26.0853,26.0611,26.0611,14476.0
2017-12-05 12:50:00,32.22,32.23,32.2,32.23,22019.0,26.0692,26.0772,26.053,26.0772,22019.0
2017-12-05 12:55:00,32.23,32.26,32.21,32.22,48308.0,26.0772,26.1015,26.0611,26.0692,48308.0
2017-12-05 13:00:00,32.23,32.26,32.22,32.26,28028.0,26.0772,26.1015,26.0692,26.1015,28028.0
2017-12-05 13:05:00,32.25,32.26,32.24,32.24,18182.0,26.0934,26.1015,26.0853,26.0853,18182.0
2017-12-05 13:10:00,32.25,32.27,32.24,32.26,20474.0,26.0934,26.1096,26.0853,26.1015,20474.0
2017-12-05 13:15:00,32.25,32.26,32.23,32.25,15460.0,26.0934,26.1015,26.0772,26.0934,15460.0
2017-12-05 13:20:00,32.25,32.28,32.24,32.27,15063.0,26.0934,26.1177,26.0853,26.1096,15063.0
2017-12-05 13:25:00,32.27,32.29,32.27,32.28,20690.0,26.1096,26.1258,26.1096,26.1177,20690.0
2017-12-05 13:30:00,32.29,32.29,32.26,32.27,24433.0,26.1258,26.1258,26.1015,26.1096,24433.0
2017-12-05 13:35:00,32.27,32.29,32.27,32.29,20080.0,26.1096,26.1258,26.1096,26.1258,20080.0
2017-12-05 13:40:00,32.29,32.3,32.27,32.3,22360.0,26.1258,26.1339,26.1096,26.1339,22360.0
2017-12-05 13:45:00,32.29,32.3,32.25,32.25,14117.0,26.1258,26.1339,26.0934,26.0934,14117.0
2017-12-05 13:50:00,32.26,32.28,32.24,32.28,34319.0,26.1015,26.1177,26.0853,26.1177,34319.0
2017-12-05 13:55:00,32.27,32.28,32.26,32.27,11139.0,26.1096,26.1177,26.1015,26.1096,11139.0
2017-12-05 14:00:00,32.27,32.28,32.24,32.26,25216.0,26.1096,26.1177,26.0853,26.1015,25216.0
2017-12-05 14:05:00,32.26,32.28,32.25,32.25,18658.0,26.1015,26.1177,26.0934,26.0934,18658.0
2017-12-05 14:10:00,32.25,32.29,32.24,32.26,32722.0,26.0934,26.1258,26.0853,26.1015,32722.0
2017-12-05 14:15:00,32.26,32.28,32.24,32.28,35634.0,26.1015,26.1177,26.0853,26.1177,35634.0
2017-12-05 14:20:00,32.27,32.28,32.24,32.28,88693.0,26.1096,26.1177,26.0853,26.1177,88693.0
2017-12-05 14:25:00,32.27,32.27,32.25,32.27,27288.0,26.1096,26.1096,26.0934,26.1096,27288.0
2017-12-05 14:30:00,32.27,32.27,32.24,32.27,58821.0,26.1096,26.1096,26.0853,26.1096,58821.0
2017-12-05 14:35:00,32.27,32.27,32.2,32.2,46424.0,26.1096,26.1096,26.053,26.053,46424.0
2017-12-05 14:40:00,32.2,32.23,32.19,32.22,31919.0,26.053,26.0772,26.0449,26.0692,31919.0
2017-12-05 14:45:00,32.22,32.24,32.21,32.23,79025.0,26.0692,26.0853,26.0611,26.0772,79025.0
2017-12-05 14:50:00,32.23,32.25,32.21,32.23,41756.0,26.0772,26.0934,26.0611,26.0772,41756.0
2017-12-05 14:55:00,32.22,32.26,32.22,32.25,61231.0,26.0692,26.1015,26.0692,26.0934,61231.0
2017-12-05 15:00:00,32.25,32.27,32.23,32.27,31652.0,26.0934,26.1096,26.0772,26.1096,31652.0
2017-12-05 15:05:00,32.26,32.26,32.22,32.23,49262.0,26.1015,26.1015,26.0692,26.0772,49262.0
2017-12-05 15:10:00,32.23,32.25,32.23,32.24,18663.0,26.0772,26.0934,26.0772,26.0853,18663.0
2017-12-05 15:15:00,32.24,32.25,32.21,32.23,81104.0,26.0853,26.0934,26.0611,26.0772,81104.0
2017-12-05 15:20:00,32.23,32.24,32.22,32.23,24396.0,26.0772,26.0853,26.0692,26.0772,24396.0
2017-12-05 15:25:00,32.23,32.25,32.22,32.22,37135.0,26.0772,26.0934,26.0692,26.0692,37135.0
2017-12-05 15:30:00,32.23,32.25,32.22,32.25,58906.0,26.0772,26.0934,26.0692,26.0934,58906.0
2017-12-05 15:35:00,32.25,32.25,32.22,32.23,54506.0,26.0934,26.0934,26.0692,26.0772,54506.0
2017-12-05 15:40:00,32.23,32.26,32.22,32.23,108432.0,26.0772,26.1015,26.0692,26.0772,108432.0
2017-12-05 15:45:00,32.23,32.24,32.21,32.23,156371.0,26.0772,26.0853,26.0611,26.0772,156371.0
2017-12-05 15:50:00,32.23,32.23,32.2,32.2,101699.0,26.0772,26.0772,26.053,26.053,101699.0
2017-12-05 15:55:00,32.21,32.27,32.21,32.24,283046.0,26.0611,26.1096,26.0611,26.0853,283046.0
2017-12-06 09:30:00,32.14,32.19,32.06,32.08,82555.0,26.0044,26.0449,25.9397,25.9559,82555.0
2017-12-06 09:35:00,32.07,32.22,32.04,32.21,50291.0,25.9478,26.0692,25.9235,26.0611,50291.0
2017-12-06 09:40:00,32.21,32.23,32.14,32.22,23829.0,26.0611,26.0772,26.0044,26.0692,23829.0
2017-12-06 09:45:00,32.22,32.22,32.15,32.16,35674.0,26.0692,26.0692,26.0125,26.0206,35674.0
2017-12-06 09:50:00,32.17,32.18,32.12,32.17,24235.0,26.0287,26.0368,25.9882,26.0287,24235.0
2017-12-06 09:55:00,32.17,32.21,32.16,32.19,30247.0,26.0287,26.0611,26.0206,26.0449,30247.0
2017-12-06 10:00:00,32.19,32.25,32.14,32.15,34140.0,26.0449,26.0934,26.0044,26.0125,34140.0
2017-12-06 10:05:00,32.15,32.19,32.15,32.15,38527.0,26.0125,26.0449,26.0125,26.0125,38527.0
2017-12-06 10:10:00,32.15,32.18,32.1,32.11,31550.0,26.0125,26.0368,25.9721,25.9802,31550.0
2017-12-06 10:15:00,32.11,32.12,32.07,32.09,30770.0,25.9802,25.9882,25.9478,25.964,30770.0
2017-12-06 10:20:00,32.09,32.1,32.07,32.07,24141.0,25.964,25.9721,25.9478,25.9478,24141.0
2017-12-06 10:25:00,32.08,32.09,32.06,32.08,35852.0,25.9559,25.964,25.9397,25.9559,35852.0
2017-12-06 10:30:00,32.08,32.16,32.07,32.11,48089.0,25.9559,26.0206,25.9478,25.9802,48089.0
2017-12-06 10:35:00,32.1,32.15,32.09,32.1,38207.0,25.9721,26.0125,25.964,25.9721,38207.0
2017-12-06 10:40:00,32.11,32.12,32.1,32.12,20507.0,25.9802,25.9882,25.9721,25.9882,20507.0
2017-12-06 10:45:00,32.12,32.18,32.11,32.16,41212.0,25.9882,26.0368,25.9802,26.0206,41212.0
2017-12-06 10:50:00,32.16,32.17,32.13,32.15,29187.0,26.0206,26.0287,25.9963,26.0125,29187.0
2017-12-06 10:55:00,32.16,32.24,32.15,32.23,54395.0,26.0206,26.0853,26.0125,26.0772,54395.0
2017-12-06 11:00:00,32.24,32.24,32.2,32.21,19476.0,26.0853,26.0853,26.053,26.0611,19476.0
2017-12-06 11:05:00,32.22,32.22,32.16,32.16,68607.0,26.0692,26.0692,26.0206,26.0206,68607.0
2017-12-06 11:10:00,32.16,32.16,32.12,32.13,47767.0,26.0206,26.0206,25.9882,25.9963,47767.0
2017-12-06 11:15:00,32.13,32.14,32.08,32.08,34917.0,25.9963,26.0044,25.9559,25.9559,34917.0
2017-12-06 11:20:00,32.09,32.13,32.09,32.1,25582.0,25.964,25.9963,25.964,25.9721,25582.0
2017-12-06 11:25:00,32.1,32.1,32.04,32.05,37237.0,25.9721,25.9721,25.9235,25.9316,37237.0
2017-12-06 11:30:00,32.05,32.07,32.02,32.03,32133.0,25.9316,25.9478,25.9073,25.9154,32133.0
2017-12-06 11:35:00,32.04,32.05,32.02,32.02,36124.0,25.9235,25.9316,25.9073,25.9073,36124.0
2017-12-06 11:40:00,32.02,32.07,32.02,32.07,35654.0,25.9073,25.9478,25.9073,25.9478,35654.0
2017-12-06 11:45:00,32.06,32.07,32.02,32.05,36252.0,25.9397,25.9478,25.9073,25.9316,36252.0
2017-12-06 11:50:00,32.05,32.07,32.05,32.07,23370.0,25.9316,25.9478,25.9316,25.9478,23370.0
2017-12-06 11:55:00,32.07,32.07,32.01,32.04,32437.0,25.9478,25.9478,25.8992,25.9235,32437.0
2017-12-06 12:00:00,32.04,32.04,32.02,32.03,17228.0,25.9235,25.9235,25.9073,25.9154,17228.0
2017-12-06 12:05:00,32.02,32.03,32.02,32.02,11627.0,25.9073,25.9154,25.9073,25.9073,11627.0
2017-12-06 12:10:00,32.02,32.04,32.01,32.01,20250.0,25.9073,25.9235,25.8992,25.8992,20250.0
2017-12-06 12:15:00,32.01,32.02,31.96,31.97,54837.0,25.8992,25.9073,25.8588,25.8669,54837.0
2017-12-06 12:20:00,31.98,31.98,31.96,31.96,13144.0,25.875,25.875,25.8588,25.8588,13144.0
2017-12-06 12:25:00,31.96,31.97,31.94,31.94,11942.0,25.8588,25.8669,25.8426,25.8426,11942.0
2017-12-06 12:30:00,31.94,31.99,31.93,31.99,37927.0,25.8426,25.8831,25.8345,25.8831,37927.0
2017-12-06 12:35:00,31.99,32.0,31.98,31.99,15297.0,25.8831,25.8912,25.875,25.8831,15297.0
2017-12-06 12:40:00,31.99,32.0,31.97,31.99,41220.0,25.8831,25.8912,25.8669,25.8831,41220.0
2017-12-06 12:45:00,31.99,31.99,31.97,31.99,32691.0,25.8831,25.8831,25.8669,25.8831,32691.0
2017-12-06 12:50:00,31.99,31.99,31.95,31.96,51735.0,25.8831,25.8831,25.8507,25.8588,51735.0
2017-12-06 12:55:00,31.96,31.97,31.93,31.95,56146.0,25.8588,25.8669,25.8345,25.8507,56146.0
2017-12-06 13:00:00,31.95,31.95,31.93,31.94,12148.0,25.8507,25.8507,25.8345,25.8426,12148.0
2017-12-06 13:05:00,31.94,31.94,31.88,31.91,43334.0,25.8426,25.8426,25.7941,25.8183,43334.0
2017-12-06 13:10:00,31.91,31.92,31.91,31.91,10306.0,25.8183,25.8264,25.8183,25.8183,10306.0
2017-12-06 13:15:00,31.92,31.92,31.89,31.92,35138.0,25.8264,25.8264,25.8022,25.8264,35138.0
2017-12-06 13:20:00,31.92,31.92,31.88,31.88,21947.0,25.8264,25.8264,25.7941,25.7941,21947.0
2017-12-06 13:25:00,31.88,31.89,31.82,31.84,47075.0,25.7941,25.8022,25.7455,25.7617,47075.0
2017-12-06 13:30:00,31.85,31.88,31.84,31.88,73649.0,25.7698,25.7941,25.7617,25.7941,73649.0
2017-12-06 13:35:00,31.88,31.91,31.84,31.84,51584.0,25.7941,25.8183,25.7617,25.7617,51584.0
2017-12-06 13:40:00,31.84,31.89,31.84,31.84,68520.0,25.7617,25.8022,25.7617,25.7617,68520.0
2017-12-06 13:45:00,31.85,31.85,31.81,31.82,37621.0,25.7698,25.7698,25.7374,25.7455,37621.0
2017-12-06 13:50:00,31.83,31.83,31.78,31.79,51953.0,25.7536,25.7536,25.7132,25.7212,51953.0
2017-12-06 13:55:00,31.79,31.82,31.77,31.79,55061.0,25.7212,25.7455,25.7051,25.7212,55061.0
2017-12-06 14:00:00,31.79,31.85,31.78,31.84,69310.0,25.7212,25.7698,25.7132,25.7617,69310.0
2017-12-06 14:05:00,31.85,31.86,31.75,31.8,157402.0,25.7698,25.7779,25.6889,25.7293,157402.0
2017-12-06 14:10:00,31.8,31.84,31.79,31.83,52963.0,25.7293,25.7617,25.7212,25.7536,52963.0
2017-12-06 14:15:00,31.82,31.85,31.82,31.85,48741.0,25.7455,25.7698,25.7455,25.7698,48741.0
2017-12-06 14:20:00,31.85,31.85,31.82,31.83,64621.0,25.7698,25.7698,25.7455,25.7536,64621.0
2017-12-06 14:25:00,31.83,31.84,31.79,31.8,35615.0,25.7536,25.7617,25.7212,25.7293,35615.0
2017-12-06 14:30:00,31.79,31.8,31.78,31.78,35454.0,25.7212,25.7293,25.7132,25.7132,35454.0
2017-12-06 14:35:00,31.79,31.82,31.77,31.77,84329.0,25.7212,25.7455,25.7051,25.7051,84329.0
2017-12-06 14:40:00,31.77,31.78,31.75,31.78,44562.0,25.7051,25.7132,25.6889,25.7132,44562.0
2017-12-06 14:45:00,31.77,31.78,31.72,31.74,120218.0,25.7051,25.7132,25.6646,25.6808,120218.0
2017-12-06 14:50:00,31.74,31.74,31.7,31.7,39700.0,25.6808,25.6808,25.6484,25.6484,39700.0
2017-12-06 14:55:00,31.71,31.72,31.68,31.69,85400.0,25.6565,25.6646,25.6322,25.6403,85400.0
2017-12-06 15:00:00,31.7,31.7,31.66,31.66,75505.0,25.6484,25.6484,25.6161,25.6161,75505.0
2017-12-06 15:05:00,31.66,31.68,31.66,31.67,77722.0,25.6161,25.6322,25.6161,25.6242,77722.0
2017-12-06 15:10:00,31.68,31.72,31.67,31.72,65673.0,25.6322,25.6646,25.6242,25.6646,65673.0
2017-12-06 15:15:00,31.71,31.75,31.71,31.72,141727.0,25.6565,25.6889,25.6565,25.6646,141727.0
2017-12-06 15:20:00,31.73,31.78,31.71,31.73,149385.0,25.6727,25.7132,25.6565,25.6727,149385.0
2017-12-06 15:25:00,31.73,31.79,31.72,31.76,94436.0,25.6727,25.7212,25.6646,25.697,94436.0
2017-12-06 15:30:00,31.75,31.76,31.66,31.66,123797.0,25.6889,25.697,25.6161,25.6161,123797.0
2017-12-06 15:35:00,31.67,31.68,31.64,31.64,129532.0,25.6242,25.6322,25.5999,25.5999,129532.0
2017-12-06 15:40:00,31.64,31.69,31.64,31.69,138576.0,25.5999,25.6403,25.5999,25.6403,138576.0
2017-12-06 15:45:00,31.69,31.72,31.68,31.69,135513.0,25.6403,25.6646,25.6322,25.6403,135513.0
2017-12-06 15:50:00,31.68,31.71,31.65,31.71,205008.0,25.6322,25.6565,25.608,25.6565,205008.0
2017-12-06 15:55:00,31.7,31.71,31.66,31.67,364051.0,25.6484,25.6565,25.6161,25.6242,364051.0
2017-12-07 09:30:00,31.66,31.84,31.62,31.79,72659.0,25.6161,25.7617,25.5837,25.7212,72659.0
2017-12-07 09:35:00,31.8,31.89,31.79,31.87,34071.0,25.7293,25.8022,25.7212,25.786,34071.0
2017-12-07 09:40:00,31.88,31.9,31.84,31.88,28832.0,25.7941,25.8102,25.7617,25.7941,28832.0
2017-12-07 09:45:00,31.88,31.92,31.88,31.92,35243.0,25.7941,25.8264,25.7941,25.8264,35243.0
2017-12-07 09:50:00,31.91,31.92,31.82,31.83,31752.0,25.8183,25.8264,25.7455,25.7536,31752.0
2017-12-07 09:55:00,31.83,31.85,31.82,31.84,24662.0,25.7536,25.7698,25.7455,25.7617,24662.0
2017-12-07 10:00:00,31.84,31.84,31.78,31.8,41253.0,25.7617,25.7617,25.7132,25.7293,41253.0
2017-12-07 10:05:00,31.8,31.81,31.73,31.73,29724.0,25.7293,25.7374,25.6727,25.6727,29724.0
2017-12-07 10:10:00,31.72,31.75,31.72,31.75,22450.0,25.6646,25.6889,25.6646,25.6889,22450.0
2017-12-07 10:15:00,31.74,31.78,31.72,31.72,38680.0,25.6808,25.7132,25.6646,25.6646,38680.0
2017-12-07 10:20:00,31.72,31.79,31.72,31.76,39223.0,25.6646,25.7212,25.6646,25.697,39223.0
2017-12-07 10:25:00,31.77,31.82,31.76,31.81,17017.0,25.7051,25.7455,25.697,25.7374,17017.0
2017-12-07 10:30:00,31.8,31.85,31.8,31.84,20588.0,25.7293,25.7698,25.7293,25.7617,20588.0
2017-12-07 10:35:00,31.85,31.87,31.84,31.85,26118.0,25.7698,25.786,25.7617,25.7698,26118.0
2017-12-07 10:40:00,31.85,31.86,31.8,31.81,58747.0,25.7698,25.7779,25.7293,25.7374,58747.0
2017-12-07 10:45:00,31.81,31.81,31.72,31.72,62310.0,25.7374,25.7374,25.6646,25.6646,62310.0
2017-12-07 10:50:00,31.72,31.74,31.71,31.73,47262.0,25.6646,25.6808,25.6565,25.6727,47262.0
2017-12-07 10:55:00,31.73,31.76,31.72,31.75,20345.0,25.6727,25.697,25.6646,25.6889,20345.0
2017-12-07 11:00:00,31.75,31.82,31.75,31.82,42132.0,25.6889,25.7455,25.6889,25.7455,42132.0
2017-12-07 11:05:00,31.83,31.83,31.77,31.77,27548.0,25.7536,25.7536,25.7051,25.7051,27548.0
2017-12-07 11:10:00,31.77,31.78,31.75,31.76,31456.0,25.7051,25.7132,25.6889,25.697,31456.0
2017-12-07 11:15:00,31.76,31.77,31.75,31.77,26561.0,25.697,25.7051,25.6889,25.7051,26561.0
2017-12-07 11:20:00,31.77,31.79,31.75,31.79,28210.0,25.7051,25.7212,25.6889,25.7212,28210.0
2017-12-07 11:25:00,31.79,31.81,31.78,31.81,20294.0,25.7212,25.7374,25.7132,25.7374,20294.0
2017-12-07 11:30:00,31.81,31.85,31.8,31.85,18573.0,25.7374,25.7698,25.7293,25.7698,18573.0
2017-12-07 11:35:00,31.85,31.86,31.82,31.83,42576.0,25.7698,25.7779,25.7455,25.7536,42576.0
2017-12-07 11:40:00,31.84,31.84,31.83,31.84,11814.0,25.7617,25.7617,25.7536,25.7617,11814.0
2017-12-07 11:45:00,31.84,31.84,31.8,31.8,22622.0,25.7617,25.7617,25.7293,25.7293,22622.0
2017-12-07 11:50:00,31.8,31.87,31.8,31.86,24151.0,25.7293,25.786,25.7293,25.7779,24151.0
2017-12-07 11:55:00,31.87,31.9,31.86,31.89,48518.0,25.786,25.8102,25.7779,25.8022,48518.0
2017-12-07 12:00:00,31.89,31.9,31.86,31.86,19302.0,25.8022,25.8102,25.7779,25.7779,19302.0
2017-12-07 12:05:00,31.87,31.87,31.84,31.87,36561.0,25.786,25.786,25.7617,25.786,36561.0
2017-12-07 12:10:00,31.86,31.88,31.86,31.88,20673.0,25.7779,25.7941,25.7779,25.7941,20673.0
2017-12-07 12:15:00,31.88,31.88,31.87,31.87,7538.0,25.7941,25.7941,25.786,25.786,7538.0
2017-12-07 12:20:00,31.88,31.9,31.87,31.89,23487.0,25.7941,25.8102,25.786,25.8022,23487.0
2017-12-07 12:25:00,31.89,31.9,31.86,31.87,16217.0,25.8022,25.8102,25.7779,25.786,16217.0
2017-12-07 12:30:00,31.86,31.88,31.86,31.88,19795.0,25.7779,25.7941,25.7779,25.7941,19795.0
2017-12-07 12:35:00,31.88,31.9,31.86,31.89,18435.0,25.7941,25.8102,25.7779,25.8022,18435.0
2017-12-07 12:40:00,31.9,31.91,31.89,31.89,17088.0,25.8102,25.8183,25.8022,25.8022,17088.0
2017-12-07 12:45:00,31.9,31.9,31.88,31.88,15498.0,25.8102,25.8102,25.7941,25.7941,15498.0
2017-12-07 12:50:00,31.88,31.9,31.86,31.87,23568.0,25.7941,25.8102,25.7779,25.786,23568.0
2017-12-07 12:55:00,31.87,31.88,31.81,31.82,49365.0,25.786,25.7941,25.7374,25.7455,49365.0
2017-12-07 13:00:00,31.81,31.86,31.81,31.84,42501.0,25.7374,25.7779,25.7374,25.7617,42501.0
2017-12-07 13:05:00,31.83,31.84,31.8,31.81,37926.0,25.7536,25.7617,25.7293,25.7374,37926.0
2017-12-07 13:10:00,31.81,31.81,31.8,31.8,7012.0,25.7374,25.7374,25.7293,25.7293,7012.0
2017-12-07 13:15:00,31.81,31.83,31.8,31.83,13555.0,25.7374,25.7536,25.7293,25.7536,13555.0
2017-12-07 13:20:00,31.82,31.83,31.82,31.82,34859.0,25.7455,25.7536,25.7455,25.7455,34859.0
2017-12-07 13:25:00,31.82,31.84,31.81,31.81,44826.0,25.7455,25.7617,25.7374,25.7374,44826.0
2017-12-07 13:30:00,31.82,31.82,31.8,31.8,15265.0,25.7455,25.7455,25.7293,25.7293,15265.0
2017-12-07 13:35:00,31.8,31.82,31.8,31.82,13051.0,25.7293,25.7455,25.7293,25.7455,13051.0
2017-12-07 13:40:00,31.82,31.84,31.81,31.84,17816.0,25.7455,25.7617,25.7374,25.7617,17816.0
2017-12-07 13:45:00,31.84,31.84,31.82,31.82,17491.0,25.7617,25.7617,25.7455,25.7455,17491.0
2017-12-07 13:50:00,31.82,31.83,31.78,31.8,21603.0,25.7455,25.7536,25.7132,25.7293,21603.0
2017-12-07 13:55:00,31.8,31.83,31.79,31.82,15145.0,25.7293,25.7536,25.7212,25.7455,15145.0
2017-12-07 14:00:00,31.83,31.83,31.75,31.8,76828.0,25.7536,25.7536,25.6889,25.7293,76828.0
2017-12-07 14:05:00,31.81,31.83,31.8,31.8,30706.0,25.7374,25.7536,25.7293,25.7293,30706.0
2017-12-07 14:10:00,31.8,31.81,31.79,31.79,19567.0,25.7293,25.7374,25.7212,25.7212,19567.0
2017-12-07 14:15:00,31.78,31.8,31.77,31.77,41044.0,25.7132,25.7293,25.7051,25.7051,41044.0
2017-12-07 14:20:00,31.77,31.78,31.75,31.75,20213.0,25.7051,25.7132,25.6889,25.6889,20213.0
2017-12-07 14:25:00,31.76,31.77,31.71,31.71,32968.0,25.697,25.7051,25.6565,25.6565,32968.0
2017-12-07 14:30:00,31.71,31.74,31.71,31.72,37482.0,25.6565,25.6808,25.6565,25.6646,37482.0
2017-12-07 14:35:00,31.72,31.73,31.66,31.71,62350.0,25.6646,25.6727,25.6161,25.6565,62350.0
2017-12-07 14:40:00,31.71,31.72,31.68,31.69,35619.0,25.6565,25.6646,25.6322,25.6403,35619.0
2017-12-07 14:45:00,31.69,31.73,31.67,31.73,37264.0,25.6403,25.6727,25.6242,25.6727,37264.0
2017-12-07 14:50:00,31.73,31.74,31.72,31.72,23482.0,25.6727,25.6808,25.6646,25.6646,23482.0
2017-12-07 14:55:00,31.72,31.75,31.71,31.75,32962.0,25.6646,25.6889,25.6565,25.6889,32962.0
2017-12-07 15:00:00,31.75,31.77,31.72,31.75,37703.0,25.6889,25.7051,25.6646,25.6889,37703.0
2017-12-07 15:05:00,31.75,31.76,31.71,31.71,29782.0,25.6889,25.697,25.6565,25.6565,29782.0
2017-12-07 15:10:00,31.71,31.72,31.69,31.7,43647.0,25.6565,25.6646,25.6403,25.6484,43647.0
2017-12-07 15:15:00,31.7,31.7,31.67,31.67,47812.0,25.6484,25.6484,25.6242,25.6242,47812.0
2017-12-07 15:20:00,31.67,31.68,31.64,31.65,193671.0,25.6242,25.6322,25.5999,25.608,193671.0
2017-12-07 15:25:00,31.65,31.7,31.64,31.7,31115.0,25.608,25.6484,25.5999,25.6484,31115.0
2017-12-07 15:30:00,31.7,31.7,31.64,31.66,123757.0,25.6484,25.6484,25.5999,25.6161,123757.0
2017-12-07 15:35:00,31.66,31.72,31.65,31.71,82931.0,25.6161,25.6646,25.608,25.6565,82931.0
2017-12-07 15:40:00,31.71,31.71,31.66,31.69,88542.0,25.6565,25.6565,25.6161,25.6403,88542.0
2017-12-07 15:45:00,31.69,31.72,31.68,31.71,110665.0,25.6403,25.6646,25.6322,25.6565,110665.0
2017-12-07 15:50:00,31.7,31.74,31.69,31.72,163830.0,25.6484,25.6808,25.6403,25.6646,163830.0
2017-12-07 15:55:00,31.73,31.75,31.72,31.74,370855.0,25.6727,25.6889,25.6646,25.6808,370855.0
2017-12-08 09:30:00,31.86,31.99,31.79,31.93,97571.0,25.7779,25.8831,25.7212,25.8345,97571.0
2017-12-08 09:35:00,31.93,31.98,31.91,31.93,56894.0,25.8345,25.875,25.8183,25.8345,56894.0
2017-12-08 09:40:00,31.92,31.92,31.85,31.9,45740.0,25.8264,25.8264,25.7698,25.8102,45740.0
2017-12-08 09:45:00,31.9,31.94,31.88,31.92,30700.0,25.8102,25.8426,25.7941,25.8264,30700.0
2017-12-08 09:50:00,31.93,31.97,31.9,31.97,32975.0,25.8345,25.8669,25.8102,25.8669,32975.0
2017-12-08 09:55:00,31.98,32.01,31.95,31.98,31188.0,25.875,25.8992,25.8507,25.875,31188.0
2017-12-08 10:00:00,31.98,32.03,31.97,32.01,21968.0,25.875,25.9154,25.8669,25.8992,21968.0
2017-12-08 10:05:00,32.01,32.05,31.99,32.05,48578.0,25.8992,25.9316,25.8831,25.9316,48578.0
2017-12-08 10:10:00,32.05,32.09,32.05,32.09,62305.0,25.9316,25.964,25.9316,25.964,62305.0
2017-12-08 10:15:00,32.09,32.11,32.07,32.1,46444.0,25.964,25.9802,25.9478,25.9721,46444.0
2017-12-08 10:20:00,32.11,32.11,32.07,32.08,28093.0,25.9802,25.9802,25.9478,25.9559,28093.0
2017-12-08 10:25:00,32.08,32.14,32.07,32.13,56152.0,25.9559,26.0044,25.9478,25.9963,56152.0
2017-12-08 10:30:00,32.14,32.14,32.09,32.1,31752.0,26.0044,26.0044,25.964,25.9721,31752.0
2017-12-08 10:35:00,32.11,32.12,32.09,32.1,22774.0,25.9802,25.9882,25.964,25.9721,22774.0
2017-12-08 10:40:00,32.09,32.15,32.09,32.13,27939.0,25.964,26.0125,25.964,25.9963,27939.0
2017-12-08 10:45:00,32.14,32.15,32.09,32.11,35758.0,26.0044,26.0125,25.964,25.9802,35758.0
2017-12-08 10:50:00,32.11,32.12,32.1,32.12,13351.0,25.9802,25.9882,25.9721,25.9882,13351.0
2017-12-08 10:55:00,32.11,32.17,32.11,32.17,31959.0,25.9802,26.0287,25.9802,26.0287,31959.0
2017-12-08 11:00:00,32.17,32.17,32.14,32.16,51242.0,26.0287,26.0287,26.0044,26.0206,51242.0
2017-12-08 11:05:00,32.16,32.17,32.12,32.14,16927.0,26.0206,26.0287,25.9882,26.0044,16927.0
2017-12-08 11:10:00,32.14,32.14,32.11,32.11,19667.0,26.0044,26.0044,25.9802,25.9802,19667.0
2017-12-08 11:15:00,32.11,32.16,32.1,32.12,34232.0,25.9802,26.0206,25.9721,25.9882,34232.0
2017-12-08 11:20:00,32.12,32.14,32.11,32.14,14639.0,25.9882,26.0044,25.9802,26.0044,14639.0
2017-12-08 11:25:00,32.14,32.14,32.09,32.1,52141.0,26.0044,26.0044,25.964,25.9721,52141.0
2017-12-08 11:30:00,32.11,32.12,32.09,32.09,32576.0,25.9802,25.9882,25.964,25.964,32576.0
2017-12-08 11:35:00,32.09,32.16,32.09,32.16,37601.0,25.964,26.0206,25.964,26.0206,37601.0
2017-12-08 11:40:00,32.16,32.16,32.11,32.15,26893.0,26.0206,26.0206,25.9802,26.0125,26893.0
2017-12-08 11:45:00,32.14,32.16,32.14,32.15,13875.0,26.0044,26.0206,26.0044,26.0125,13875.0
2017-12-08 11:50:00,32.15,32.15,32.12,32.13,29967.0,26.0125,26.0125,25.9882,25.9963,29967.0
2017-12-08 11:55:00,32.13,32.15,32.11,32.15,28600.0,25.9963,26.0125,25.9802,26.0125,28600.0
2017-12-08 12:00:00,32.15,32.15,32.14,32.15,27003.0,26.0125,26.0125,26.0044,26.0125,27003.0
2017-12-08 12:05:00,32.15,32.2,32.15,32.18,38443.0,26.0125,26.053,26.0125,26.0368,38443.0
2017-12-08 12:10:00,32.18,32.19,32.18,32.19,7500.0,26.0368,26.0449,26.0368,26.0449,7500.0
2017-12-08 12:15:00,32.19,32.2,32.18,32.18,31556.0,26.0449,26.053,26.0368,26.0368,31556.0
2017-12-08 12:20:00,32.19,32.2,32.18,32.2,9854.0,26.0449,26.053,26.0368,26.053,9854.0
2017-12-08 12:25:00,32.2,32.22,32.19,32.22,16242.0,26.053,26.0692,26.0449,26.0692,16242.0
2017-12-08 12:30:00,32.22,32.23,32.21,32.23,17651.0,26.0692,26.0772,26.0611,26.0772,17651.0
2017-12-08 12:35:00,32.23,32.23,32.2,32.21,50084.0,26.0772,26.0772,26.053,26.0611,50084.0
2017-12-08 12:40:00,32.22,32.24,32.21,32.23,50472.0,26.0692,26.0853,26.0611,26.0772,50472.0
2017-12-08 12:45:00,32.22,32.23,32.18,32.2,46229.0,26.0692,26.0772,26.0368,26.053,46229.0
2017-12-08 12:50:00,32.19,32.21,32.19,32.2,12737.0,26.0449,26.0611,26.0449,26.053,12737.0
2017-12-08 12:55:00,32.2,32.22,32.19,32.22,17342.0,26.053,26.0692,26.0449,26.0692,17342.0
2017-12-08 13:00:00,32.22,32.26,32.21,32.26,71838.0,26.0692,26.1015,26.0611,26.1015,71838.0
2017-12-08 13:05:00,32.26,32.27,32.25,32.27,26765.0,26.1015,26.1096,26.0934,26.1096,26765.0
2017-12-08 13:10:00,32.27,32.28,32.26,32.28,25860.0,26.1096,26.1177,26.1015,26.1177,25860.0
2017-12-08 13:15:00,32.28,32.3,32.27,32.3,29759.0,26.1177,26.1339,26.1096,26.1339,29759.0
2017-12-08 13:20:00,32.3,32.32,32.29,32.32,40566.0,26.1339,26.1501,26.1258,26.1501,40566.0
2017-12-08 13:25:00,32.31,32.32,32.3,32.3,20569.0,26.142,26.1501,26.1339,26.1339,20569.0
2017-12-08 13:30:00,32.31,32.32,32.3,32.31,21544.0,26.142,26.1501,26.1339,26.142,21544.0
2017-12-08 13:35:00,32.3,32.31,32.25,32.26,28589.0,26.1339,26.142,26.0934,26.1015,28589.0
2017-12-08 13:40:00,32.26,32.28,32.25,32.27,24622.0,26.1015,26.1177,26.0934,26.1096,24622.0
2017-12-08 13:45:00,32.26,32.27,32.25,32.25,12472.0,26.1015,26.1096,26.0934,26.0934,12472.0
2017-12-08 13:50:00,32.25,32.29,32.25,32.29,24198.0,26.0934,26.1258,26.0934,26.1258,24198.0
2017-12-08 13:55:00,32.28,32.3,32.27,32.3,24296.0,26.1177,26.1339,26.1096,26.1339,24296.0
2017-12-08 14:00:00,32.3,32.32,32.29,32.32,16513.0,26.1339,26.1501,26.1258,26.1501,16513.0
2017-12-08 14:05:00,32.32,32.33,32.31,32.33,19841.0,26.1501,26.1582,26.142,26.1582,19841.0
2017-12-08 14:10:00,32.33,32.33,32.26,32.27,51612.0,26.1582,26.1582,26.1015,26.1096,51612.0
2017-12-08 14:15:00,32.26,32.29,32.26,32.29,53351.0,26.1015,26.1258,26.1015,26.1258,53351.0
2017-12-08 14:20:00,32.28,32.29,32.19,32.2,46583.0,26.1177,26.1258,26.0449,26.053,46583.0
2017-12-08 14:25:00,32.2,32.21,32.2,32.2,12127.0,26.053,26.0611,26.053,26.053,12127.0
2017-12-08 14:30:00,32.2,32.21,32.17,32.21,25591.0,26.053,26.0611,26.0287,26.0611,25591.0
2017-12-08 14:35:00,32.21,32.22,32.2,32.22,13392.0,26.0611,26.0692,26.053,26.0692,13392.0
2017-12-08 14:40:00,32.22,32.25,32.21,32.23,26809.0,26.0692,26.0934,26.0611,26.0772,26809.0
2017-12-08 14:45:00,32.22,32.23,32.21,32.23,20392.0,26.0692,26.0772,26.0611,26.0772,20392.0
2017-12-08 14:50:00,32.24,32.26,32.23,32.26,21559.0,26.0853,26.1015,26.0772,26.1015,21559.0
2017-12-08 14:55:00,32.26,32.26,32.22,32.24,30721.0,26.1015,26.1015,26.0692,26.0853,30721.0
2017-12-08 15:00:00,32.24,32.25,32.23,32.23,16059.0,26.0853,26.0934,26.0772,26.0772,16059.0
2017-12-08 15:05:00,32.23,32.25,32.23,32.25,26433.0,26.0772,26.0934,26.0772,26.0934,26433.0
2017-12-08 15:10:00,32.25,32.27,32.24,32.26,32888.0,26.0934,26.1096,26.0853,26.1015,32888.0
2017-12-08 15:15:00,32.26,32.26,32.25,32.26,41806.0,26.1015,26.1015,26.0934,26.1015,41806.0
2017-12-08 15:20:00,32.26,32.31,32.25,32.3,100460.0,26.1015,26.142,26.0934,26.1339,100460.0
2017-12-08 15:25:00,32.3,32.32,32.3,32.3,103750.0,26.1339,26.1501,26.1339,26.1339,103750.0
2017-12-08 15:30:00,32.3,32.34,32.3,32.31,103998.0,26.1339,26.1662,26.1339,26.142,103998.0
2017-12-08 15:35:00,32.3,32.35,32.29,32.35,97556.0,26.1339,26.1743,26.1258,26.1743,97556.0
2017-12-08 15:40:00,32.35,32.36,32.33,32.34,119359.0,26.1743,26.1824,26.1582,26.1662,119359.0
2017-12-08 15:45:00,32.35,32.37,32.34,32.36,184553.0,26.1743,26.1905,26.1662,26.1824,184553.0
2017-12-08 15:50:00,32.36,32.37,32.32,32.32,121488.0,26.1824,26.1905,26.1501,26.1501,121488.0
2017-12-08 15:55:00,32.33,32.36,32.32,32.36,294041.0,26.1582,26.1824,26.1501,26.1824,294041.0
2017-12-11 09:30:00,32.4,32.6,32.4,32.55,190169.0,26.2148,26.3766,26.2148,26.3362,190169.0
2017-12-11 09:35:00,32.56,32.63,32.56,32.59,42185.0,26.3442,26.4009,26.3442,26.3685,42185.0
2017-12-11 09:40:00,32.59,32.67,32.59,32.63,74696.0,26.3685,26.4332,26.3685,26.4009,74696.0
2017-12-11 09:45:00,32.64,32.68,32.64,32.65,68472.0,26.409,26.4413,26.409,26.4171,68472.0
2017-12-11 09:50:00,32.65,32.66,32.59,32.61,129225.0,26.4171,26.4252,26.3685,26.3847,129225.0
2017-12-11 09:55:00,32.61,32.68,32.61,32.64,60689.0,26.3847,26.4413,26.3847,26.409,60689.0
2017-12-11 10:00:00,32.64,32.68,32.62,32.68,34536.0,26.409,26.4413,26.3928,26.4413,34536.0
2017-12-11 10:05:00,32.68,32.74,32.66,32.74,49811.0,26.4413,26.4899,26.4252,26.4899,49811.0
2017-12-11 10:10:00,32.74,32.75,32.71,32.75,52260.0,26.4899,26.498,26.4656,26.498,52260.0
2017-12-11 10:15:00,32.75,32.75,32.69,32.71,68871.0,26.498,26.498,26.4494,26.4656,68871.0
2017-12-11 10:20:00,32.7,32.71,32.69,32.71,37158.0,26.4575,26.4656,26.4494,26.4656,37158.0
2017-12-11 10:25:00,32.71,32.72,32.67,32.68,56180.0,26.4656,26.4737,26.4332,26.4413,56180.0
2017-12-11 10:30:00,32.68,32.68,32.53,32.54,43008.0,26.4413,26.4413,26.32,26.3281,43008.0
2017-12-11 10:35:00,32.55,32.61,32.54,32.6,54922.0,26.3362,26.3847,26.3281,26.3766,54922.0
2017-12-11 10:40:00,32.6,32.62,32.56,32.62,65863.0,26.3766,26.3928,26.3442,26.3928,65863.0
2017-12-11 10:45:00,32.62,32.64,32.61,32.63,25585.0,26.3928,26.409,26.3847,26.4009,25585.0
2017-12-11 10:50:00,32.64,32.64,32.62,32.64,27280.0,26.409,26.409,26.3928,26.409,27280.0
2017-12-11 10:55:00,32.64,32.64,32.58,32.58,30982.0,26.409,26.409,26.3604,26.3604,30982.0
2017-12-11 11:00:00,32.58,32.59,32.56,32.59,70703.0,26.3604,26.3685,26.3442,26.3685,70703.0
2017-12-11 11:05:00,32.58,32.61,32.58,32.6,36953.0,26.3604,26.3847,26.3604,26.3766,36953.0
2017-12-11 11:10:00,32.61,32.63,32.6,32.63,37860.0,26.3847,26.4009,26.3766,26.4009,37860.0
2017-12-11 11:15:00,32.63,32.65,32.62,32.65,23813.0,26.4009,26.4171,26.3928,26.4171,23813.0
2017-12-11 11:20:00,32.65,32.66,32.59,32.61,58949.0,26.4171,26.4252,26.3685,26.3847,58949.0
2017-12-11 11:25:00,32.61,32.65,32.6,32.64,42350.0,26.3847,26.4171,26.3766,26.409,42350.0
2017-12-11 11:30:00,32.64,32.69,32.64,32.67,87828.0,26.409,26.4494,26.409,26.4332,87828.0
2017-12-11 11:35:00,32.67,32.67,32.64,32.66,37053.0,26.4332,26.4332,26.409,26.4252,37053.0
2017-12-11 11:40:00,32.65,32.66,32.65,32.66,22888.0,26.4171,26.4252,26.4171,26.4252,22888.0
2017-12-11 11:45:00,32.66,32.7,32.65,32.68,57143.0,26.4252,26.4575,26.4171,26.4413,57143.0
2017-12-11 11:50:00,32.68,32.72,32.67,32.72,40741.0,26.4413,26.4737,26.4332,26.4737,40741.0
2017-12-11 11:55:00,32.72,32.74,32.63,32.64,55175.0,26.4737,26.4899,26.4009,26.409,55175.0
2017-12-11 12:00:00,32.64,32.67,32.63,32.65,26851.0,26.409,26.4332,26.4009,26.4171,26851.0
2017-12-11 12:05:00,32.66,32.66,32.6,32.61,73279.0,26.4252,26.4252,26.3766,26.3847,73279.0
2017-12-11 12:10:00,32.61,32.62,32.59,32.6,20406.0,26.3847,26.3928,26.3685,26.3766,20406.0
2017-12-11 12:15:00,32.61,32.63,32.59,32.61,35565.0,26.3847,26.4009,26.3685,26.3847,35565.0
2017-12-11 12:20:00,32.6,32.62,32.59,32.62,20587.0,26.3766,26.3928,26.3685,26.3928,20587.0
2017-12-11 12:25:00,32.62,32.64,32.58,32.58,66448.0,26.3928,26.409,26.3604,26.3604,66448.0
2017-12-11 12:30:00,32.59,32.61,32.58,32.6,57012.0,26.3685,26.3847,26.3604,26.3766,57012.0
2017-12-11 12:35:00,32.6,32.62,32.59,32.6,32522.0,26.3766,26.3928,26.3685,26.3766,32522.0
2017-12-11 12:40:00,32.61,32.62,32.6,32.61,14857.0,26.3847,26.3928,26.3766,26.3847,14857.0
2017-12-11 12:45:00,32.61,32.61,32.6,32.61,12934.0,26.3847,26.3847,26.3766,26.3847,12934.0
2017-12-11 12:50:00,32.61,32.61,32.57,32.58,22431.0,26.3847,26.3847,26.3523,26.3604,22431.0
2017-12-11 12:55:00,32.58,32.59,32.55,32.57,60308.0,26.3604,26.3685,26.3362,26.3523,60308.0
2017-12-11 13:00:00,32.57,32.58,32.56,32.58,14482.0,26.3523,26.3604,26.3442,26.3604,14482.0
2017-12-11 13:05:00,32.58,32.62,32.57,32.6,29299.0,26.3604,26.3928,26.3523,26.3766,29299.0
2017-12-11 13:10:00,32.59,32.61,32.58,32.58,19200.0,26.3685,26.3847,26.3604,26.3604,19200.0
2017-12-11 13:15:00,32.58,32.59,32.57,32.57,45299.0,26.3604,26.3685,26.3523,26.3523,45299.0
2017-12-11 13:20:00,32.58,32.6,32.55,32.59,31284.0,26.3604,26.3766,26.3362,26.3685,31284.0
2017-12-11 13:25:00,32.58,32.59,32.56,32.57,15158.0,26.3604,26.3685,26.3442,26.3523,15158.0
2017-12-11 13:30:00,32.57,32.58,32.56,32.57,33912.0,26.3523,26.3604,26.3442,26.3523,33912.0
2017-12-11 13:35:00,32.57,32.58,32.55,32.55,46816.0,26.3523,26.3604,26.3362,26.3362,46816.0
2017-12-11 13:40:00,32.55,32.56,32.5,32.54,73693.0,26.3362,26.3442,26.2957,26.3281,73693.0
2017-12-11 13:45:00,32.55,32.55,32.51,32.51,24136.0,26.3362,26.3362,26.3038,26.3038,24136.0
2017-12-11 13:50:00,32.5,32.51,32.49,32.5,26088.0,26.2957,26.3038,26.2876,26.2957,26088.0
2017-12-11 13:55:00,32.5,32.55,32.5,32.55,55901.0,26.2957,26.3362,26.2957,26.3362,55901.0
2017-12-11 14:00:00,32.55,32.58,32.54,32.57,25021.0,26.3362,26.3604,26.3281,26.3523,25021.0
2017-12-11 14:05:00,32.56,32.57,32.53,32.53,39709.0,26.3442,26.3523,26.32,26.32,39709.0
2017-12-11 14:10:00,32.53,32.54,32.48,32.5,57653.0,26.32,26.3281,26.2795,26.2957,57653.0
2017-12-11 14:15:00,32.49,32.5,32.47,32.49,20064.0,26.2876,26.2957,26.2714,26.2876,20064.0
2017-12-11 14:20:00,32.5,32.51,32.48,32.51,24717.0,26.2957,26.3038,26.2795,26.3038,24717.0
2017-12-11 14:25:00,32.51,32.52,32.48,32.48,43332.0,26.3038,26.3119,26.2795,26.2795,43332.0
2017-12-11 14:30:00,32.48,32.53,32.47,32.53,34372.0,26.2795,26.32,26.2714,26.32,34372.0
2017-12-11 14:35:00,32.53,32.54,32.51,32.54,30708.0,26.32,26.3281,26.3038,26.3281,30708.0
2017-12-11 14:40:00,32.53,32.54,32.51,32.52,20946.0,26.32,26.3281,26.3038,26.3119,20946.0
2017-12-11 14:45:00,32.51,32.53,32.5,32.52,35126.0,26.3038,26.32,26.2957,26.3119,35126.0
2017-12-11 14:50:00,32.52,32.54,32.51,32.54,44536.0,26.3119,26.3281,26.3038,26.3281,44536.0
2017-12-11 14:55:00,32.54,32.56,32.53,32.54,38608.0,26.3281,26.3442,26.32,26.3281,38608.0
2017-12-11 15:00:00,32.54,32.55,32.53,32.53,23113.0,26.3281,26.3362,26.32,26.32,23113.0
2017-12-11 15:05:00,32.53,32.54,32.52,32.52,31326.0,26.32,26.3281,26.3119,26.3119,31326.0
2017-12-11 15:10:00,32.52,32.53,32.51,32.51,37449.0,26.3119,26.32,26.3038,26.3038,37449.0
2017-12-11 15:15:00,32.51,32.57,32.51,32.55,113039.0,26.3038,26.3523,26.3038,26.3362,113039.0
2017-12-11 15:20:00,32.55,32.57,32.52,32.52,85995.0,26.3362,26.3523,26.3119,26.3119,85995.0
2017-12-11 15:25:00,32.52,32.53,32.49,32.5,41682.0,26.3119,26.32,26.2876,26.2957,41682.0
2017-12-11 15:30:00,32.5,32.54,32.49,32.54,59002.0,26.2957,26.3281,26.2876,26.3281,59002.0
2017-12-11 15:35:00,32.54,32.55,32.52,32.55,98722.0,26.3281,26.3362,26.3119,26.3362,98722.0
2017-12-11 15:40:00,32.55,32.55,32.53,32.54,67303.0,26.3362,26.3362,26.32,26.3281,67303.0
2017-12-11 15:45:00,32.54,32.55,32.53,32.55,125840.0,26.3281,26.3362,26.32,26.3362,125840.0
2017-12-11 15:50:00,32.55,32.57,32.54,32.55,189113.0,26.3362,26.3523,26.3281,26.3362,189113.0
2017-12-11 15:55:00,32.56,32.59,32.55,32.57,265686.0,26.3442,26.3685,26.3362,26.3523,265686.0
2017-12-12 09:30:00,32.48,32.64,32.47,32.52,154157.0,26.2795,26.409,26.2714,26.3119,154157.0
2017-12-12 09:35:00,32.52,32.57,32.5,32.53,56059.0,26.3119,26.3523,26.2957,26.32,56059.0
2017-12-12 09:40:00,32.54,32.57,32.46,32.47,58252.0,26.3281,26.3523,26.2633,26.2714,58252.0
2017-12-12 09:45:00,32.48,32.5,32.45,32.46,43320.0,26.2795,26.2957,26.2552,26.2633,43320.0
2017-12-12 09:50:00,32.46,32.47,32.4,32.44,59054.0,26.2633,26.2714,26.2148,26.2472,59054.0
2017-12-12 09:55:00,32.44,32.44,32.36,32.38,46581.0,26.2472,26.2472,26.1824,26.1986,46581.0
2017-12-12 10:00:00,32.39,32.5,32.39,32.48,40692.0,26.2067,26.2957,26.2067,26.2795,40692.0
2017-12-12 10:05:00,32.48,32.51,32.46,32.46,30196.0,26.2795,26.3038,26.2633,26.2633,30196.0
2017-12-12 10:10:00,32.45,32.47,32.42,32.47,45515.0,26.2552,26.2714,26.231,26.2714,45515.0
2017-12-12 10:15:00,32.46,32.54,32.45,32.53,49389.0,26.2633,26.3281,26.2552,26.32,49389.0
2017-12-12 10:20:00,32.54,32.55,32.49,32.51,24045.0,26.3281,26.3362,26.2876,26.3038,24045.0
2017-12-12 10:25:00,32.5,32.53,32.46,32.52,55157.0,26.2957,26.32,26.2633,26.3119,55157.0
2017-12-12 10:30:00,32.52,32.56,32.48,32.56,31021.0,26.3119,26.3442,26.2795,26.3442,31021.0
2017-12-12 10:35:00,32.55,32.57,32.54,32.55,32400.0,26.3362,26.3523,26.3281,26.3362,32400.0
2017-12-12 10:40:00,32.55,32.56,32.52,32.53,44434.0,26.3362,26.3442,26.3119,26.32,44434.0
2017-12-12 10:45:00,32.54,32.56,32.53,32.54,37113.0,26.3281,26.3442,26.32,26.3281,37113.0
2017-12-12 10:50:00,32.55,32.58,32.54,32.58,38495.0,26.3362,26.3604,26.3281,26.3604,38495.0
2017-12-12 10:55:00,32.58,32.63,32.58,32.61,66076.0,26.3604,26.4009,26.3604,26.3847,66076.0
2017-12-12 11:00:00,32.62,32.65,32.61,32.63,96633.0,26.3928,26.4171,26.3847,26.4009,96633.0
2017-12-12 11:05:00,32.63,32.65,32.61,32.65,44683.0,26.4009,26.4171,26.3847,26.4171,44683.0
2017-12-12 11:10:00,32.65,32.66,32.63,32.65,62751.0,26.4171,26.4252,26.4009,26.4171,62751.0
2017-12-12 11:15:00,32.65,32.66,32.64,32.66,48721.0,26.4171,26.4252,26.409,26.4252,48721.0
2017-12-12 11:20:00,32.66,32.68,32.65,32.68,44369.0,26.4252,26.4413,26.4171,26.4413,44369.0
2017-12-12 11:25:00,32.68,32.69,32.65,32.67,46859.0,26.4413,26.4494,26.4171,26.4332,46859.0
2017-12-12 11:30:00,32.68,32.72,32.68,32.72,56470.0,26.4413,26.4737,26.4413,26.4737,56470.0
2017-12-12 11:35:00,32.72,32.76,32.72,32.76,114492.0,26.4737,26.5061,26.4737,26.5061,114492.0
2017-12-12 11:40:00,32.75,32.77,32.69,32.73,50990.0,26.498,26.5142,26.4494,26.4818,50990.0
2017-12-12 11:45:00,32.72,32.74,32.71,32.73,46353.0,26.4737,26.4899,26.4656,26.4818,46353.0
2017-12-12 11:50:00,32.73,32.75,32.69,32.7,50733.0,26.4818,26.498,26.4494,26.4575,50733.0
2017-12-12 11:55:00,32.7,32.71,32.69,32.7,22566.0,26.4575,26.4656,26.4494,26.4575,22566.0
2017-12-12 12:00:00,32.69,32.7,32.68,32.69,30953.0,26.4494,26.4575,26.4413,26.4494,30953.0
2017-12-12 12:05:00,32.69,32.69,32.65,32.69,24126.0,26.4494,26.4494,26.4171,26.4494,24126.0
2017-12-12 12:10:00,32.68,32.71,32.68,32.7,36640.0,26.4413,26.4656,26.4413,26.4575,36640.0
2017-12-12 12:15:00,32.7,32.73,32.7,32.73,61531.0,26.4575,26.4818,26.4575,26.4818,61531.0
2017-12-12 12:20:00,32.72,32.74,32.72,32.73,18531.0,26.4737,26.4899,26.4737,26.4818,18531.0
2017-12-12 12:25:00,32.73,32.73,32.65,32.66,44633.0,26.4818,26.4818,26.4171,26.4252,44633.0
2017-12-12 12:30:00,32.66,32.7,32.66,32.7,32345.0,26.4252,26.4575,26.4252,26.4575,32345.0
2017-12-12 12:35:00,32.69,32.7,32.68,32.69,23444.0,26.4494,26.4575,26.4413,26.4494,23444.0
2017-12-12 12:40:00,32.69,32.7,32.68,32.68,19826.0,26.4494,26.4575,26.4413,26.4413,19826.0
2017-12-12 12:45:00,32.69,32.7,32.68,32.7,14559.0,26.4494,26.4575,26.4413,26.4575,14559.0
2017-12-12 12:50:00,32.7,32.76,32.69,32.76,29923.0,26.4575,26.5061,26.4494,26.5061,29923.0
2017-12-12 12:55:00,32.76,32.77,32.74,32.75,29162.0,26.5061,26.5142,26.4899,26.498,29162.0
2017-12-12 13:00:00,32.75,32.75,32.71,32.72,31241.0,26.498,26.498,26.4656,26.4737,31241.0
2017-12-12 13:05:00,32.73,32.77,32.72,32.77,53587.0,26.4818,26.5142,26.4737,26.5142,53587.0
2017-12-12 13:10:00,32.77,32.79,32.75,32.77,34655.0,26.5142,26.5303,26.498,26.5142,34655.0
2017-12-12 13:15:00,32.77,32.79,32.76,32.78,21815.0,26.5142,26.5303,26.5061,26.5222,21815.0
2017-12-12 13:20:00,32.79,32.8,32.77,32.8,39092.0,26.5303,26.5384,26.5142,26.5384,39092.0
2017-12-12 13:25:00,32.8,32.8,32.78,32.79,37484.0,26.5384,26.5384,26.5222,26.5303,37484.0
2017-12-12 13:30:00,32.78,32.79,32.75,32.76,38901.0,26.5222,26.5303,26.498,26.5061,38901.0
2017-12-12 13:35:00,32.76,32.8,32.75,32.79,29537.0,26.5061,26.5384,26.498,26.5303,29537.0
2017-12-12 13:40:00,32.8,32.8,32.77,32.79,32885.0,26.5384,26.5384,26.5142,26.5303,32885.0
2017-12-12 13:45:00,32.8,32.8,32.77,32.79,32178.0,26.5384,26.5384,26.5142,26.5303,32178.0
2017-12-12 13:50:00,32.79,32.8,32.78,32.78,39074.0,26.5303,26.5384,26.5222,26.5222,39074.0
2017-12-12 13:55:00,32.78,32.8,32.78,32.79,33034.0,26.5222,26.5384,26.5222,26.5303,33034.0
2017-12-12 14:00:00,32.79,32.81,32.78,32.81,55627.0,26.5303,26.5465,26.5222,26.5465,55627.0
2017-12-12 14:05:00,32.81,32.82,32.77,32.78,50095.0,26.5465,26.5546,26.5142,26.5222,50095.0
2017-12-12 14:10:00,32.79,32.8,32.78,32.79,16371.0,26.5303,26.5384,26.5222,26.5303,16371.0
2017-12-12 14:15:00,32.8,32.81,32.75,32.76,39852.0,26.5384,26.5465,26.498,26.5061,39852.0
2017-12-12 14:20:00,32.77,32.79,32.76,32.79,29083.0,26.5142,26.5303,26.5061,26.5303,29083.0
2017-12-12 14:25:00,32.79,32.8,32.78,32.79,30246.0,26.5303,26.5384,26.5222,26.5303,30246.0
2017-12-12 14:30:00,32.79,32.8,32.76,32.76,32874.0,26.5303,26.5384,26.5061,26.5061,32874.0
2017-12-12 14:35:00,32.76,32.78,32.76,32.76,22528.0,26.5061,26.5222,26.5061,26.5061,22528.0
2017-12-12 14:40:00,32.77,32.77,32.75,32.76,19440.0,26.5142,26.5142,26.498,26.5061,19440.0
2017-12-12 14:45:00,32.77,32.77,32.75,32.76,33929.0,26.5142,26.5142,26.498,26.5061,33929.0
2017-12-12 14:50:00,32.76,32.78,32.75,32.77,25277.0,26.5061,26.5222,26.498,26.5142,25277.0
2017-12-12 14:55:00,32.78,32.79,32.77,32.79,24891.0,26.5222,26.5303,26.5142,26.5303,24891.0
2017-12-12 15:00:00,32.78,32.78,32.75,32.75,27221.0,26.5222,26.5222,26.498,26.498,27221.0
2017-12-12 15:05:00,32.76,32.76,32.72,32.73,36742.0,26.5061,26.5061,26.4737,26.4818,36742.0
2017-12-12 15:10:00,32.72,32.73,32.71,32.73,37209.0,26.4737,26.4818,26.4656,26.4818,37209.0
2017-12-12 15:15:00,32.73,32.73,32.72,32.73,20729.0,26.4818,26.4818,26.4737,26.4818,20729.0
2017-12-12 15:20:00,32.72,32.74,32.72,32.73,34224.0,26.4737,26.4899,26.4737,26.4818,34224.0
2017-12-12 15:25:00,32.73,32.74,32.73,32.73,37393.0,26.4818,26.4899,26.4818,26.4818,37393.0
2017-12-12 15:30:00,32.73,32.75,32.71,32.71,69782.0,26.4818,26.498,26.4656,26.4656,69782.0
2017-12-12 15:35:00,32.72,32.73,32.71,32.72,72911.0,26.4737,26.4818,26.4656,26.4737,72911.0
2017-12-12 15:40:00,32.72,32.72,32.67,32.69,81805.0,26.4737,26.4737,26.4332,26.4494,81805.0
2017-12-12 15:45:00,32.69,32.69,32.66,32.68,98774.0,26.4494,26.4494,26.4252,26.4413,98774.0
2017-12-12 15:50:00,32.67,32.67,32.64,32.65,133565.0,26.4332,26.4332,26.409,26.4171,133565.0
2017-12-12 15:55:00,32.65,32.67,32.64,32.65,285618.0,26.4171,26.4332,26.409,26.4171,285618.0
2017-12-13 09:30:00,32.61,32.64,32.4,32.41,130162.0,26.3847,26.409,26.2148,26.2229,130162.0
2017-12-13 09:35:00,32.4,32.54,32.39,32.54,42363.0,26.2148,26.3281,26.2067,26.3281,42363.0
2017-12-13 09:40:00,32.53,32.53,32.45,32.45,34089.0,26.32,26.32,26.2552,26.2552,34089.0
2017-12-13 09:45:00,32.45,32.51,32.41,32.44,73609.0,26.2552,26.3038,26.2229,26.2472,73609.0
2017-12-13 09:50:00,32.45,32.49,32.42,32.47,47156.0,26.2552,26.2876,26.231,26.2714,47156.0
2017-12-13 09:55:00,32.46,32.47,32.38,32.4,48232.0,26.2633,26.2714,26.1986,26.2148,48232.0
2017-12-13 10:00:00,32.4,32.43,32.35,32.37,57355.0,26.2148,26.2391,26.1743,26.1905,57355.0
2017-12-13 10:05:00,32.37,32.4,32.33,32.35,67286.0,26.1905,26.2148,26.1582,26.1743,67286.0
2017-12-13 10:10:00,32.35,32.38,32.34,32.36,45331.0,26.1743,26.1986,26.1662,26.1824,45331.0
2017-12-13 10:15:00,32.36,32.4,32.33,32.33,88769.0,26.1824,26.2148,26.1582,26.1582,88769.0
2017-12-13 10:20:00,32.33,32.37,32.32,32.37,37983.0,26.1582,26.1905,26.1501,26.1905,37983.0
2017-12-13 10:25:00,32.36,32.41,32.35,32.35,70116.0,26.1824,26.2229,26.1743,26.1743,70116.0
2017-12-13 10:30:00,32.35,32.38,32.32,32.38,50890.0,26.1743,26.1986,26.1501,26.1986,50890.0
2017-12-13 10:35:00,32.38,32.47,32.37,32.46,41689.0,26.1986,26.2714,26.1905,26.2633,41689.0
2017-12-13 10:40:00,32.47,32.5,32.46,32.48,50655.0,26.2714,26.2957,26.2633,26.2795,50655.0
2017-12-13 10:45:00,32.48,32.55,32.48,32.55,33992.0,26.2795,26.3362,26.2795,26.3362,33992.0
2017-12-13 10:50:00,32.55,32.56,32.54,32.55,28764.0,26.3362,26.3442,26.3281,26.3362,28764.0
2017-12-13 10:55:00,32.55,32.57,32.52,32.55,63978.0,26.3362,26.3523,26.3119,26.3362,63978.0
2017-12-13 11:00:00,32.54,32.55,32.53,32.54,24987.0,26.3281,26.3362,26.32,26.3281,24987.0
2017-12-13 11:05:00,32.55,32.6,32.53,32.59,56159.0,26.3362,26.3766,26.32,26.3685,56159.0
2017-12-13 11:10:00,32.58,32.59,32.55,32.55,32971.0,26.3604,26.3685,26.3362,26.3362,32971.0
2017-12-13 11:15:00,32.56,32.57,32.55,32.56,21851.0,26.3442,26.3523,26.3362,26.3442,21851.0
2017-12-13 11:20:00,32.55,32.56,32.54,32.55,27155.0,26.3362,26.3442,26.3281,26.3362,27155.0
2017-12-13 11:25:00,32.55,32.56,32.52,32.53,40265.0,26.3362,26.3442,26.3119,26.32,40265.0
2017-12-13 11:30:00,32.54,32.58,32.53,32.55,42611.0,26.3281,26.3604,26.32,26.3362,42611.0
2017-12-13 11:35:00,32.56,32.57,32.54,32.55,36401.0,26.3442,26.3523,26.3281,26.3362,36401.0
2017-12-13 11:40:00,32.55,32.56,32.54,32.55,21617.0,26.3362,26.3442,26.3281,26.3362,21617.0
2017-12-13 11:45:00,32.55,32.58,32.54,32.58,30470.0,26.3362,26.3604,26.3281,26.3604,30470.0
2017-12-13 11:50:00,32.59,32.6,32.55,32.6,24528.0,26.3685,26.3766,26.3362,26.3766,24528.0
2017-12-13 11:55:00,32.59,32.62,32.59,32.61,29865.0,26.3685,26.3928,26.3685,26.3847,29865.0
2017-12-13 12:00:00,32.6,32.61,32.55,32.57,29052.0,26.3766,26.3847,26.3362,26.3523,29052.0
2017-12-13 12:05:00,32.57,32.58,32.56,32.57,14119.0,26.3523,26.3604,26.3442,26.3523,14119.0
2017-12-13 12:10:00,32.56,32.58,32.56,32.58,16573.0,26.3442,26.3604,26.3442,26.3604,16573.0
2017-12-13 12:15:00,32.58,32.58,32.52,32.52,37089.0,26.3604,26.3604,26.3119,26.3119,37089.0
2017-12-13 12:20:00,32.52,32.54,32.52,32.54,15422.0,26.3119,26.3281,26.3119,26.3281,15422.0
2017-12-13 12:25:00,32.54,32.55,32.52,32.55,36198.0,26.3281,26.3362,26.3119,26.3362,36198.0
2017-12-13 12:30:00,32.55,32.55,32.54,32.55,10912.0,26.3362,26.3362,26.3281,26.3362,10912.0
2017-12-13 12:35:00,32.55,32.56,32.51,32.51,29692.0,26.3362,26.3442,26.3038,26.3038,29692.0
2017-12-13 12:40:00,32.51,32.52,32.49,32.51,25108.0,26.3038,26.3119,26.2876,26.3038,25108.0
2017-12-13 12:45:00,32.51,32.55,32.51,32.53,35974.0,26.3038,26.3362,26.3038,26.32,35974.0
2017-12-13 12:50:00,32.53,32.56,32.53,32.54,13659.0,26.32,26.3442,26.32,26.3281,13659.0
2017-12-13 12:55:00,32.55,32.55,32.53,32.54,9782.0,26.3362,26.3362,26.32,26.3281,9782.0
2017-12-13 13:00:00,32.53,32.54,32.52,32.53,29585.0,26.32,26.3281,26.3119,26.32,29585.0
2017-12-13 13:05:00,32.54,32.56,32.53,32.55,25932.0,26.3281,26.3442,26.32,26.3362,25932.0
2017-12-13 13:10:00,32.55,32.56,32.51,32.52,21012.0,26.3362,26.3442,26.3038,26.3119,21012.0
2017-12-13 13:15:00,32.51,32.51,32.46,32.47,38519.0,26.3038,26.3038,26.2633,26.2714,38519.0
2017-12-13 13:20:00,32.46,32.47,32.42,32.43,33802.0,26.2633,26.2714,26.231,26.2391,33802.0
2017-12-13 13:25:00,32.43,32.44,32.41,32.44,44829.0,26.2391,26.2472,26.2229,26.2472,44829.0
2017-12-13 13:30:00,32.43,32.44,32.4,32.41,14293.0,26.2391,26.2472,26.2148,26.2229,14293.0
2017-12-13 13:35:00,32.4,32.42,32.38,32.41,65267.0,26.2148,26.231,26.1986,26.2229,65267.0
2017-12-13 13:40:00,32.41,32.42,32.39,32.4,32479.0,26.2229,26.231,26.2067,26.2148,32479.0
2017-12-13 13:45:00,32.41,32.42,32.4,32.41,20493.0,26.2229,26.231,26.2148,26.2229,20493.0
2017-12-13 13:50:00,32.41,32.44,32.41,32.42,41953.0,26.2229,26.2472,26.2229,26.231,41953.0
2017-12-13 13:55:00,32.41,32.44,32.39,32.43,33165.0,26.2229,26.2472,26.2067,26.2391,33165.0
2017-12-13 14:00:00,32.44,32.49,32.43,32.49,29809.0,26.2472,26.2876,26.2391,26.2876,29809.0
2017-12-13 14:05:00,32.48,32.5,32.45,32.46,37150.0,26.2795,26.2957,26.2552,26.2633,37150.0
2017-12-13 14:10:00,32.45,32.47,32.37,32.38,60611.0,26.2552,26.2714,26.1905,26.1986,60611.0
2017-12-13 14:15:00,32.38,32.42,32.38,32.41,39156.0,26.1986,26.231,26.1986,26.2229,39156.0
2017-12-13 14:20:00,32.41,32.41,32.37,32.4,37908.0,26.2229,26.2229,26.1905,26.2148,37908.0
2017-12-13 14:25:00,32.39,32.4,32.38,32.38,13519.0,26.2067,26.2148,26.1986,26.1986,13519.0
2017-12-13 14:30:00,32.38,32.44,32.38,32.44,45020.0,26.1986,26.2472,26.1986,26.2472,45020.0
2017-12-13 14:35:00,32.43,32.44,32.4,32.41,33776.0,26.2391,26.2472,26.2148,26.2229,33776.0
2017-12-13 14:40:00,32.4,32.45,32.39,32.45,73711.0,26.2148,26.2552,26.2067,26.2552,73711.0
2017-12-13 14:45:00,32.46,32.47,32.44,32.45,38679.0,26.2633,26.2714,26.2472,26.2552,38679.0
2017-12-13 14:50:00,32.44,32.44,32.39,32.41,38094.0,26.2472,26.2472,26.2067,26.2229,38094.0
2017-12-13 14:55:00,32.41,32.47,32.4,32.45,56072.0,26.2229,26.2714,26.2148,26.2552,56072.0
2017-12-13 15:00:00,32.46,32.46,32.43,32.44,105357.0,26.2633,26.2633,26.2391,26.2472,105357.0
2017-12-13 15:05:00,32.44,32.45,32.42,32.45,54775.0,26.2472,26.2552,26.231,26.2552,54775.0
2017-12-13 15:10:00,32.45,32.46,32.43,32.45,54831.0,26.2552,26.2633,26.2391,26.2552,54831.0
2017-12-13 15:15:00,32.46,32.46,32.42,32.43,50826.0,26.2633,26.2633,26.231,26.2391,50826.0
2017-12-13 15:20:00,32.43,32.45,32.42,32.42,44255.0,26.2391,26.2552,26.231,26.231,44255.0
2017-12-13 15:25:00,32.42,32.43,32.36,32.38,88006.0,26.231,26.2391,26.1824,26.1986,88006.0
2017-12-13 15:30:00,32.38,32.39,32.36,32.38,59843.0,26.1986,26.2067,26.1824,26.1986,59843.0
2017-12-13 15:35:00,32.38,32.39,32.36,32.38,112421.0,26.1986,26.2067,26.1824,26.1986,112421.0
2017-12-13 15:40:00,32.37,32.38,32.34,32.34,85084.0,26.1905,26.1986,26.1662,26.1662,85084.0
2017-12-13 15:45:00,32.34,32.36,32.32,32.36,127554.0,26.1662,26.1824,26.1501,26.1824,127554.0
2017-12-13 15:50:00,32.35,32.36,32.3,32.32,150355.0,26.1743,26.1824,26.1339,26.1501,150355.0
2017-12-13 15:55:00,32.32,32.33,32.29,32.3,300285.0,26.1501,26.1582,26.1258,26.1339,300285.0
2017-12-14 09:30:00,32.25,32.28,32.15,32.25,83562.0,26.0934,26.1177,26.0125,26.0934,83562.0
2017-12-14 09:35:00,32.26,32.26,32.22,32.25,29377.0,26.1015,26.1015,26.0692,26.0934,29377.0
2017-12-14 09:40:00,32.25,32.37,32.25,32.37,42671.0,26.0934,26.1905,26.0934,26.1905,42671.0
2017-12-14 09:45:00,32.36,32.37,32.31,32.31,31893.0,26.1824,26.1905,26.142,26.142,31893.0
2017-12-14 09:50:00,32.32,32.32,32.25,32.26,24705.0,26.1501,26.1501,26.0934,26.1015,24705.0
2017-12-14 09:55:00,32.27,32.31,32.25,32.27,37557.0,26.1096,26.142,26.0934,26.1096,37557.0
2017-12-14 10:00:00,32.27,32.28,32.23,32.24,48328.0,26.1096,26.1177,26.0772,26.0853,48328.0
2017-12-14 10:05:00,32.24,32.24,32.15,32.16,69625.0,26.0853,26.0853,26.0125,26.0206,69625.0
2017-12-14 10:10:00,32.15,32.16,32.1,32.11,99068.0,26.0125,26.0206,25.9721,25.9802,99068.0
2017-12-14 10:15:00,32.11,32.11,32.04,32.04,59269.0,25.9802,25.9802,25.9235,25.9235,59269.0
2017-12-14 10:20:00,32.04,32.09,32.01,32.09,75655.0,25.9235,25.964,25.8992,25.964,75655.0
2017-12-14 10:25:00,32.09,32.1,32.06,32.07,52777.0,25.964,25.9721,25.9397,25.9478,52777.0
2017-12-14 10:30:00,32.08,32.09,32.04,32.08,138869.0,25.9559,25.964,25.9235,25.9559,138869.0
2017-12-14 10:35:00,32.08,32.11,32.05,32.05,105556.0,25.9559,25.9802,25.9316,25.9316,105556.0
2017-12-14 10:40:00,32.05,32.14,32.05,32.12,24075.0,25.9316,26.0044,25.9316,25.9882,24075.0
2017-12-14 10:45:00,32.13,32.14,32.09,32.1,19834.0,25.9963,26.0044,25.964,25.9721,19834.0
2017-12-14 10:50:00,32.1,32.15,32.1,32.14,14977.0,25.9721,26.0125,25.9721,26.0044,14977.0
2017-12-14 10:55:00,32.15,32.17,32.11,32.11,28126.0,26.0125,26.0287,25.9802,25.9802,28126.0
2017-12-14 11:00:00,32.11,32.13,32.08,32.09,37349.0,25.9802,25.9963,25.9559,25.964,37349.0
2017-12-14 11:05:00,32.09,32.09,32.04,32.08,41163.0,25.964,25.964,25.9235,25.9559,41163.0
2017-12-14 11:10:00,32.08,32.11,32.04,32.07,71764.0,25.9559,25.9802,25.9235,25.9478,71764.0
2017-12-14 11:15:00,32.07,32.08,32.06,32.08,54091.0,25.9478,25.9559,25.9397,25.9559,54091.0
2017-12-14 11:20:00,32.07,32.08,32.03,32.07,32146.0,25.9478,25.9559,25.9154,25.9478,32146.0
2017-12-14 11:25:00,32.07,32.14,32.06,32.14,33809.0,25.9478,26.0044,25.9397,26.0044,33809.0
2017-12-14 11:30:00,32.14,32.15,32.12,32.14,49590.0,26.0044,26.0125,25.9882,26.0044,49590.0
2017-12-14 11:35:00,32.13,32.15,32.13,32.14,19961.0,25.9963,26.0125,25.9963,26.0044,19961.0
2017-12-14 11:40:00,32.15,32.18,32.13,32.15,48174.0,26.0125,26.0368,25.9963,26.0125,48174.0
2017-12-14 11:45:00,32.14,32.18,32.13,32.18,21397.0,26.0044,26.0368,25.9963,26.0368,21397.0
2017-12-14 11:50:00,32.18,32.18,32.13,32.15,31716.0,26.0368,26.0368,25.9963,26.0125,31716.0
2017-12-14 11:55:00,32.15,32.16,32.13,32.15,26590.0,26.0125,26.0206,25.9963,26.0125,26590.0
2017-12-14 12:00:00,32.15,32.15,32.11,32.13,29772.0,26.0125,26.0125,25.9802,25.9963,29772.0
2017-12-14 12:05:00,32.13,32.17,32.13,32.17,165017.0,25.9963,26.0287,25.9963,26.0287,165017.0
2017-12-14 12:10:00,32.17,32.18,32.14,32.15,102575.0,26.0287,26.0368,26.0044,26.0125,102575.0
2017-12-14 12:15:00,32.16,32.2,32.15,32.15,22775.0,26.0206,26.053,26.0125,26.0125,22775.0
2017-12-14 12:20:00,32.16,32.18,32.14,32.16,45885.0,26.0206,26.0368,26.0044,26.0206,45885.0
2017-12-14 12:25:00,32.16,32.17,32.14,32.15,75196.0,26.0206,26.0287,26.0044,26.0125,75196.0
2017-12-14 12:30:00,32.16,32.18,32.15,32.17,68335.0,26.0206,26.0368,26.0125,26.0287,68335.0
2017-12-14 12:35:00,32.18,32.18,32.15,32.17,27205.0,26.0368,26.0368,26.0125,26.0287,27205.0
2017-12-14 12:40:00,32.18,32.18,32.15,32.16,22717.0,26.0368,26.0368,26.0125,26.0206,22717.0
2017-12-14 12:45:00,32.16,32.17,32.14,32.15,59295.0,26.0206,26.0287,26.0044,26.0125,59295.0
2017-12-14 12:50:00,32.16,32.18,32.14,32.16,126519.0,26.0206,26.0368,26.0044,26.0206,126519.0
2017-12-14 12:55:00,32.16,32.17,32.14,32.15,82921.0,26.0206,26.0287,26.0044,26.0125,82921.0
2017-12-14 13:00:00,32.15,32.18,32.14,32.16,239510.0,26.0125,26.0368,26.0044,26.0206,239510.0
2017-12-14 13:05:00,32.16,32.16,32.14,32.16,61464.0,26.0206,26.0206,26.0044,26.0206,61464.0
2017-12-14 13:10:00,32.15,32.16,32.14,32.15,164546.0,26.0125,26.0206,26.0044,26.0125,164546.0
2017-12-14 13:15:00,32.15,32.15,32.09,32.1,130404.0,26.0125,26.0125,25.964,25.9721,130404.0
2017-12-14 13:20:00,32.1,32.14,32.1,32.11,20483.0,25.9721,26.0044,25.9721,25.9802,20483.0
2017-12-14 13:25:00,32.11,32.13,32.09,32.11,44509.0,25.9802,25.9963,25.964,25.9802,44509.0
2017-12-14 13:30:00,32.11,32.11,32.07,32.07,20457.0,25.9802,25.9802,25.9478,25.9478,20457.0
2017-12-14 13:35:00,32.08,32.08,32.06,32.06,21291.0,25.9559,25.9559,25.9397,25.9397,21291.0
2017-12-14 13:40:00,32.06,32.06,32.02,32.06,23244.0,25.9397,25.9397,25.9073,25.9397,23244.0
2017-12-14 13:45:00,32.06,32.08,32.03,32.07,41172.0,25.9397,25.9559,25.9154,25.9478,41172.0
2017-12-14 13:50:00,32.07,32.08,32.03,32.04,23714.0,25.9478,25.9559,25.9154,25.9235,23714.0
2017-12-14 13:55:00,32.04,32.07,32.03,32.04,53776.0,25.9235,25.9478,25.9154,25.9235,53776.0
2017-12-14 14:00:00,32.04,32.06,32.03,32.05,20657.0,25.9235,25.9397,25.9154,25.9316,20657.0
2017-12-14 14:05:00,32.05,32.1,32.05,32.07,28008.0,25.9316,25.9721,25.9316,25.9478,28008.0
2017-12-14 14:10:00,32.07,32.08,32.07,32.07,26755.0,25.9478,25.9559,25.9478,25.9478,26755.0
2017-12-14 14:15:00,32.07,32.11,32.07,32.09,39661.0,25.9478,25.9802,25.9478,25.964,39661.0
2017-12-14 14:20:00,32.1,32.1,32.02,32.03,49739.0,25.9721,25.9721,25.9073,25.9154,49739.0
2017-12-14 14:25:00,32.02,32.05,31.97,31.97,53933.0,25.9073,25.9316,25.8669,25.8669,53933.0
2017-12-14 14:30:00,31.97,32.01,31.96,31.99,33794.0,25.8669,25.8992,25.8588,25.8831,33794.0
2017-12-14 14:35:00,31.99,32.0,31.96,31.96,35289.0,25.8831,25.8912,25.8588,25.8588,35289.0
2017-12-14 14:40:00,31.96,31.98,31.95,31.96,23067.0,25.8588,25.875,25.8507,25.8588,23067.0
2017-12-14 14:45:00,31.96,31.99,31.96,31.99,31899.0,25.8588,25.8831,25.8588,25.8831,31899.0
2017-12-14 14:50:00,31.99,32.02,31.98,31.99,51482.0,25.8831,25.9073,25.875,25.8831,51482.0
2017-12-14 14:55:00,31.99,32.05,31.99,32.05,36827.0,25.8831,25.9316,25.8831,25.9316,36827.0
2017-12-14 15:00:00,32.05,32.05,32.02,32.02,25662.0,25.9316,25.9316,25.9073,25.9073,25662.0
2017-12-14 15:05:00,32.02,32.03,31.98,31.98,103902.0,25.9073,25.9154,25.875,25.875,103902.0
2017-12-14 15:10:00,31.99,31.99,31.93,31.95,99306.0,25.8831,25.8831,25.8345,25.8507,99306.0
2017-12-14 15:15:00,31.95,31.95,31.88,31.9,120719.0,25.8507,25.8507,25.7941,25.8102,120719.0
2017-12-14 15:20:00,31.9,31.9,31.86,31.87,75198.0,25.8102,25.8102,25.7779,25.786,75198.0
2017-12-14 15:25:00,31.88,31.91,31.87,31.91,45358.0,25.7941,25.8183,25.786,25.8183,45358.0
2017-12-14 15:30:00,31.91,31.94,31.89,31.94,87279.0,25.8183,25.8426,25.8022,25.8426,87279.0
2017-12-14 15:35:00,31.94,31.98,31.93,31.96,95621.0,25.8426,25.875,25.8345,25.8588,95621.0
2017-12-14 15:40:00,31.96,31.96,31.9,31.91,129873.0,25.8588,25.8588,25.8102,25.8183,129873.0
2017-12-14 15:45:00,31.9,31.91,31.89,31.89,72382.0,25.8102,25.8183,25.8022,25.8022,72382.0
2017-12-14 15:50:00,31.89,31.89,31.84,31.84,344897.0,25.8022,25.8022,25.7617,25.7617,344897.0
2017-12-14 15:55:00,31.85,31.85,31.81,31.82,506941.0,25.7698,25.7698,25.7374,25.7455,506941.0
2017-12-15 09:30:00,31.99,32.02,31.85,31.88,923352.0,25.8831,25.9073,25.7698,25.7941,923352.0
2017-12-15 09:35:00,31.89,31.9,31.82,31.85,68638.0,25.8022,25.8102,25.7455,25.7698,68638.0
2017-12-15 09:40:00,31.85,31.85,31.81,31.84,47555.0,25.7698,25.7698,25.7374,25.7617,47555.0
2017-12-15 09:45:00,31.84,31.91,31.83,31.9,105686.0,25.7617,25.8183,25.7536,25.8102,105686.0
2017-12-15 09:50:00,31.89,31.9,31.84,31.85,67881.0,25.8022,25.8102,25.7617,25.7698,67881.0
2017-12-15 09:55:00,31.85,31.87,31.84,31.87,55657.0,25.7698,25.786,25.7617,25.786,55657.0
2017-12-15 10:00:00,31.87,31.91,31.85,31.88,111287.0,25.786,25.8183,25.7698,25.7941,111287.0
2017-12-15 10:05:00,31.88,31.91,31.87,31.9,39381.0,25.7941,25.8183,25.786,25.8102,39381.0
2017-12-15 10:10:00,31.91,31.93,31.88,31.91,63820.0,25.8183,25.8345,25.7941,25.8183,63820.0
2017-12-15 10:15:00,31.91,32.0,31.91,31.98,251159.0,25.8183,25.8912,25.8183,25.875,251159.0
2017-12-15 10:20:00,31.98,32.01,31.97,32.0,74313.0,25.875,25.8992,25.8669,25.8912,74313.0
2017-12-15 10:25:00,32.0,32.01,31.98,31.98,46509.0,25.8912,25.8992,25.875,25.875,46509.0
2017-12-15 10:30:00,31.97,31.98,31.94,31.97,38835.0,25.8669,25.875,25.8426,25.8669,38835.0
2017-12-15 10:35:00,31.97,31.97,31.93,31.95,34291.0,25.8669,25.8669,25.8345,25.8507,34291.0
2017-12-15 10:40:00,31.96,31.98,31.94,31.95,40026.0,25.8588,25.875,25.8426,25.8507,40026.0
2017-12-15 10:45:00,31.96,31.98,31.94,31.94,49123.0,25.8588,25.875,25.8426,25.8426,49123.0
2017-12-15 10:50:00,31.94,31.95,31.92,31.95,28208.0,25.8426,25.8507,25.8264,25.8507,28208.0
2017-12-15 10:55:00,31.95,31.95,31.93,31.93,32216.0,25.8507,25.8507,25.8345,25.8345,32216.0
2017-12-15 11:00:00,31.94,31.96,31.93,31.96,28531.0,25.8426,25.8588,25.8345,25.8588,28531.0
2017-12-15 11:05:00,31.96,31.96,31.94,31.96,52067.0,25.8588,25.8588,25.8426,25.8588,52067.0
2017-12-15 11:10:00,31.95,31.97,31.94,31.96,46885.0,25.8507,25.8669,25.8426,25.8588,46885.0
2017-12-15 11:15:00,31.96,31.98,31.96,31.98,31090.0,25.8588,25.875,25.8588,25.875,31090.0
2017-12-15 11:20:00,31.98,32.0,31.97,31.99,40858.0,25.875,25.8912,25.8669,25.8831,40858.0
2017-12-15 11:25:00,31.98,32.02,31.98,32.01,54365.0,25.875,25.9073,25.875,25.8992,54365.0
2017-12-15 11:30:00,32.0,32.04,31.99,32.04,59979.0,25.8912,25.9235,25.8831,25.9235,59979.0
2017-12-15 11:35:00,32.04,32.04,31.98,32.0,96419.0,25.9235,25.9235,25.875,25.8912,96419.0
2017-12-15 11:40:00,32.0,32.0,31.96,31.98,51685.0,25.8912,25.8912,25.8588,25.875,51685.0
2017-12-15 11:45:00,31.98,31.99,31.95,31.98,18746.0,25.875,25.8831,25.8507,25.875,18746.0
2017-12-15 11:50:00,31.98,31.98,31.95,31.97,40698.0,25.875,25.875,25.8507,25.8669,40698.0
2017-12-15 11:55:00,31.97,31.98,31.95,31.97,22877.0,25.8669,25.875,25.8507,25.8669,22877.0
2017-12-15 12:00:00,31.97,31.99,31.96,31.99,32791.0,25.8669,25.8831,25.8588,25.8831,32791.0
2017-12-15 12:05:00,31.99,31.99,31.97,31.98,31942.0,25.8831,25.8831,25.8669,25.875,31942.0
2017-12-15 12:10:00,31.98,32.0,31.97,31.98,34049.0,25.875,25.8912,25.8669,25.875,34049.0
2017-12-15 12:15:00,31.99,32.0,31.97,32.0,51433.0,25.8831,25.8912,25.8669,25.8912,51433.0
2017-12-15 12:20:00,32.0,32.0,31.99,32.0,8576.0,25.8912,25.8912,25.8831,25.8912,8576.0
2017-12-15 12:25:00,32.0,32.0,31.99,32.0,12022.0,25.8912,25.8912,25.8831,25.8912,12022.0
2017-12-15 12:30:00,32.0,32.01,31.99,32.01,31583.0,25.8912,25.8992,25.8831,25.8992,31583.0
2017-12-15 12:35:00,32.01,32.02,31.99,32.02,27855.0,25.8992,25.9073,25.8831,25.9073,27855.0
2017-12-15 12:40:00,32.02,32.02,32.0,32.01,60903.0,25.9073,25.9073,25.8912,25.8992,60903.0
2017-12-15 12:45:00,32.01,32.03,32.01,32.01,52076.0,25.8992,25.9154,25.8992,25.8992,52076.0
2017-12-15 12:50:00,32.02,32.03,32.01,32.02,39727.0,25.9073,25.9154,25.8992,25.9073,39727.0
2017-12-15 12:55:00,32.02,32.04,32.02,32.04,37479.0,25.9073,25.9235,25.9073,25.9235,37479.0
2017-12-15 13:00:00,32.03,32.04,32.02,32.03,44964.0,25.9154,25.9235,25.9073,25.9154,44964.0
2017-12-15 13:05:00,32.04,32.04,32.01,32.01,60260.0,25.9235,25.9235,25.8992,25.8992,60260.0
2017-12-15 13:10:00,32.01,32.03,32.01,32.02,19687.0,25.8992,25.9154,25.8992,25.9073,19687.0
2017-12-15 13:15:00,32.03,32.04,32.02,32.03,24619.0,25.9154,25.9235,25.9073,25.9154,24619.0
2017-12-15 13:20:00,32.04,32.05,32.03,32.05,37378.0,25.9235,25.9316,25.9154,25.9316,37378.0
2017-12-15 13:25:00,32.05,32.05,32.04,32.05,9574.0,25.9316,25.9316,25.9235,25.9316,9574.0
2017-12-15 13:30:00,32.05,32.05,32.04,32.05,25239.0,25.9316,25.9316,25.9235,25.9316,25239.0
2017-12-15 13:35:00,32.05,32.06,32.04,32.05,41695.0,25.9316,25.9397,25.9235,25.9316,41695.0
2017-12-15 13:40:00,32.05,32.06,32.03,32.03,43607.0,25.9316,25.9397,25.9154,25.9154,43607.0
2017-12-15 13:45:00,32.04,32.05,32.03,32.05,10400.0,25.9235,25.9316,25.9154,25.9316,10400.0
2017-12-15 13:50:00,32.05,32.06,32.04,32.06,38232.0,25.9316,25.9397,25.9235,25.9397,38232.0
2017-12-15 13:55:00,32.05,32.07,32.05,32.06,76771.0,25.9316,25.9478,25.9316,25.9397,76771.0
2017-12-15 14:00:00,32.06,32.07,32.05,32.07,71161.0,25.9397,25.9478,25.9316,25.9478,71161.0
2017-12-15 14:05:00,32.07,32.08,32.06,32.07,33637.0,25.9478,25.9559,25.9397,25.9478,33637.0
2017-12-15 14:10:00,32.06,32.07,32.05,32.05,30761.0,25.9397,25.9478,25.9316,25.9316,30761.0
2017-12-15 14:15:00,32.05,32.1,32.05,32.09,43271.0,25.9316,25.9721,25.9316,25.964,43271.0
2017-12-15 14:20:00,32.09,32.09,32.05,32.05,87148.0,25.964,25.964,25.9316,25.9316,87148.0
2017-12-15 14:25:00,32.06,32.06,32.04,32.05,96952.0,25.9397,25.9397,25.9235,25.9316,96952.0
2017-12-15 14:30:00,32.05,32.05,32.03,32.05,73153.0,25.9316,25.9316,25.9154,25.9316,73153.0
2017-12-15 14:35:00,32.05,32.07,32.04,32.07,67602.0,25.9316,25.9478,25.9235,25.9478,67602.0
2017-12-15 14:40:00,32.06,32.07,32.06,32.07,11449.0,25.9397,25.9478,25.9397,25.9478,11449.0
2017-12-15 14:45:00,32.07,32.08,32.06,32.07,69515.0,25.9478,25.9559,25.9397,25.9478,69515.0
2017-12-15 14:50:00,32.07,32.09,32.06,32.07,52244.0,25.9478,25.964,25.9397,25.9478,52244.0
2017-12-15 14:55:00,32.07,32.08,32.06,32.07,25972.0,25.9478,25.9559,25.9397,25.9478,25972.0
2017-12-15 15:00:00,32.07,32.09,32.06,32.08,46237.0,25.9478,25.964,25.9397,25.9559,46237.0
2017-12-15 15:05:00,32.08,32.1,32.07,32.09,69213.0,25.9559,25.9721,25.9478,25.964,69213.0
2017-12-15 15:10:00,32.09,32.09,32.07,32.09,52857.0,25.964,25.964,25.9478,25.964,52857.0
2017-12-15 15:15:00,32.09,32.1,32.06,32.07,89592.0,25.964,25.9721,25.9397,25.9478,89592.0
2017-12-15 15:20:00,32.06,32.07,32.04,32.05,86286.0,25.9397,25.9478,25.9235,25.9316,86286.0
2017-12-15 15:25:00,32.05,32.06,32.02,32.02,88448.0,25.9316,25.9397,25.9073,25.9073,88448.0
2017-12-15 15:30:00,32.02,32.03,32.0,32.02,142852.0,25.9073,25.9154,25.8912,25.9073,142852.0
2017-12-15 15:35:00,32.01,32.02,31.99,32.02,165435.0,25.8992,25.9073,25.8831,25.9073,165435.0
2017-12-15 15:40:00,32.02,32.07,32.0,32.07,252692.0,25.9073,25.9478,25.8912,25.9478,252692.0
2017-12-15 15:45:00,32.07,32.09,31.99,32.01,281185.0,25.9478,25.964,25.8831,25.8992,281185.0
2017-12-15 15:50:00,32.01,32.03,31.98,32.03,291357.0,25.8992,25.9154,25.875,25.9154,291357.0
2017-12-15 15:55:00,32.02,32.05,32.01,32.05,654505.0,25.9073,25.9316,25.8992,25.9316,654505.0
2017-12-18 09:30:00,32.27,32.37,32.2,32.37,114913.0,26.1096,26.1905,26.053,26.1905,114913.0
2017-12-18 09:35:00,32.37,32.39,32.31,32.39,73385.0,26.1905,26.2067,26.142,26.2067,73385.0
2017-12-18 09:40:00,32.38,32.41,32.34,32.38,69977.0,26.1986,26.2229,26.1662,26.1986,69977.0
2017-12-18 09:45:00,32.39,32.45,32.37,32.39,87905.0,26.2067,26.2552,26.1905,26.2067,87905.0
2017-12-18 09:50:00,32.39,32.4,32.34,32.34,63920.0,26.2067,26.2148,26.1662,26.1662,63920.0
2017-12-18 09:55:00,32.34,32.39,32.33,32.38,38612.0,26.1662,26.2067,26.1582,26.1986,38612.0
2017-12-18 10:00:00,32.39,32.43,32.37,32.4,73020.0,26.2067,26.2391,26.1905,26.2148,73020.0
2017-12-18 10:05:00,32.4,32.42,32.36,32.39,46911.0,26.2148,26.231,26.1824,26.2067,46911.0
2017-12-18 10:10:00,32.39,32.39,32.35,32.36,33696.0,26.2067,26.2067,26.1743,26.1824,33696.0
2017-12-18 10:15:00,32.36,32.38,32.3,32.33,42842.0,26.1824,26.1986,26.1339,26.1582,42842.0
2017-12-18 10:20:00,32.33,32.34,32.3,32.32,45704.0,26.1582,26.1662,26.1339,26.1501,45704.0
2017-12-18 10:25:00,32.32,32.37,32.31,32.31,47464.0,26.1501,26.1905,26.142,26.142,47464.0
2017-12-18 10:30:00,32.32,32.32,32.29,32.29,40998.0,26.1501,26.1501,26.1258,26.1258,40998.0
2017-12-18 10:35:00,32.3,32.3,32.26,32.26,54318.0,26.1339,26.1339,26.1015,26.1015,54318.0
2017-12-18 10:40:00,32.26,32.33,32.26,32.3,34964.0,26.1015,26.1582,26.1015,26.1339,34964.0
2017-12-18 10:45:00,32.3,32.32,32.3,32.32,22141.0,26.1339,26.1501,26.1339,26.1501,22141.0
2017-12-18 10:50:00,32.32,32.34,32.29,32.34,34272.0,26.1501,26.1662,26.1258,26.1662,34272.0
2017-12-18 10:55:00,32.34,32.36,32.33,32.34,30183.0,26.1662,26.1824,26.1582,26.1662,30183.0
2017-12-18 11:00:00,32.34,32.35,32.31,32.33,29606.0,26.1662,26.1743,26.142,26.1582,29606.0
2017-12-18 11:05:00,32.33,32.33,32.29,32.32,31669.0,26.1582,26.1582,26.1258,26.1501,31669.0
2017-12-18 11:10:00,32.33,32.34,32.3,32.34,60846.0,26.1582,26.1662,26.1339,26.1662,60846.0
2017-12-18 11:15:00,32.33,32.34,32.27,32.3,35071.0,26.1582,26.1662,26.1096,26.1339,35071.0
2017-12-18 11:20:00,32.3,32.34,32.3,32.34,17000.0,26.1339,26.1662,26.1339,26.1662,17000.0
2017-12-18 11:25:00,32.34,32.36,32.33,32.34,19910.0,26.1662,26.1824,26.1582,26.1662,19910.0
2017-12-18 11:30:00,32.34,32.36,32.31,32.33,29942.0,26.1662,26.1824,26.142,26.1582,29942.0
2017-12-18 11:35:00,32.32,32.34,32.31,32.34,15416.0,26.1501,26.1662,26.142,26.1662,15416.0
2017-12-18 11:40:00,32.34,32.34,32.3,32.32,49458.0,26.1662,26.1662,26.1339,26.1501,49458.0
2017-12-18 11:45:00,32.32,32.32,32.3,32.31,31400.0,26.1501,26.1501,26.1339,26.142,31400.0
2017-12-18 11:50:00,32.32,32.37,32.31,32.35,40913.0,26.1501,26.1905,26.142,26.1743,40913.0
2017-12-18 11:55:00,32.35,32.37,32.33,32.33,91639.0,26.1743,26.1905,26.1582,26.1582,91639.0
2017-12-18 12:00:00,32.34,32.37,32.31,32.36,47201.0,26.1662,26.1905,26.142,26.1824,47201.0
2017-12-18 12:05:00,32.36,32.36,32.34,32.36,11915.0,26.1824,26.1824,26.1662,26.1824,11915.0
2017-12-18 12:10:00,32.36,32.38,32.35,32.37,20375.0,26.1824,26.1986,26.1743,26.1905,20375.0
2017-12-18 12:15:00,32.38,32.39,32.37,32.38,12579.0,26.1986,26.2067,26.1905,26.1986,12579.0
2017-12-18 12:20:00,32.39,32.39,32.37,32.37,29829.0,26.2067,26.2067,26.1905,26.1905,29829.0
2017-12-18 12:25:00,32.38,32.4,32.37,32.39,34026.0,26.1986,26.2148,26.1905,26.2067,34026.0
2017-12-18 12:30:00,32.38,32.39,32.36,32.37,22492.0,26.1986,26.2067,26.1824,26.1905,22492.0
2017-12-18 12:35:00,32.38,32.38,32.36,32.37,20968.0,26.1986,26.1986,26.1824,26.1905,20968.0
2017-12-18 12:40:00,32.38,32.4,32.37,32.4,19959.0,26.1986,26.2148,26.1905,26.2148,19959.0
2017-12-18 12:45:00,32.4,32.41,32.38,32.39,21331.0,26.2148,26.2229,26.1986,26.2067,21331.0
2017-12-18 12:50:00,32.38,32.39,32.34,32.36,19806.0,26.1986,26.2067,26.1662,26.1824,19806.0
2017-12-18 12:55:00,32.35,32.35,32.32,32.33,25897.0,26.1743,26.1743,26.1501,26.1582,25897.0
2017-12-18 13:00:00,32.33,32.34,32.31,32.34,31409.0,26.1582,26.1662,26.142,26.1662,31409.0
2017-12-18 13:05:00,32.33,32.39,32.33,32.38,30519.0,26.1582,26.2067,26.1582,26.1986,30519.0
2017-12-18 13:10:00,32.38,32.38,32.32,32.35,49547.0,26.1986,26.1986,26.1501,26.1743,49547.0
2017-12-18 13:15:00,32.35,32.38,32.33,32.33,46608.0,26.1743,26.1986,26.1582,26.1582,46608.0
2017-12-18 13:20:00,32.33,32.36,32.32,32.35,20544.0,26.1582,26.1824,26.1501,26.1743,20544.0
2017-12-18 13:25:00,32.35,32.35,32.33,32.34,30489.0,26.1743,26.1743,26.1582,26.1662,30489.0
2017-12-18 13:30:00,32.33,32.36,32.33,32.34,28267.0,26.1582,26.1824,26.1582,26.1662,28267.0
2017-12-18 13:35:00,32.34,32.36,32.32,32.34,35271.0,26.1662,26.1824,26.1501,26.1662,35271.0
2017-12-18 13:40:00,32.34,32.35,32.32,32.33,23703.0,26.1662,26.1743,26.1501,26.1582,23703.0
2017-12-18 13:45:00,32.33,32.34,32.32,32.34,19902.0,26.1582,26.1662,26.1501,26.1662,19902.0
2017-12-18 13:50:00,32.34,32.34,32.32,32.34,21356.0,26.1662,26.1662,26.1501,26.1662,21356.0
2017-12-18 13:55:00,32.34,32.35,32.32,32.32,13291.0,26.1662,26.1743,26.1501,26.1501,13291.0
2017-12-18 14:00:00,32.33,32.34,32.28,32.28,68973.0,26.1582,26.1662,26.1177,26.1177,68973.0
2017-12-18 14:05:00,32.29,32.31,32.28,32.3,33172.0,26.1258,26.142,26.1177,26.1339,33172.0
2017-12-18 14:10:00,32.31,32.35,32.3,32.31,34705.0,26.142,26.1743,26.1339,26.142,34705.0
2017-12-18 14:15:00,32.32,32.33,32.31,32.31,16375.0,26.1501,26.1582,26.142,26.142,16375.0
2017-12-18 14:20:00,32.32,32.32,32.3,32.31,25521.0,26.1501,26.1501,26.1339,26.142,25521.0
2017-12-18 14:25:00,32.32,32.34,32.31,32.32,18466.0,26.1501,26.1662,26.142,26.1501,18466.0
2017-12-18 14:30:00,32.32,32.34,32.32,32.34,20215.0,26.1501,26.1662,26.1501,26.1662,20215.0
2017-12-18 14:35:00,32.34,32.34,32.32,32.33,13310.0,26.1662,26.1662,26.1501,26.1582,13310.0
2017-12-18 14:40:00,32.33,32.37,32.32,32.37,21618.0,26.1582,26.1905,26.1501,26.1905,21618.0
2017-12-18 14:45:00,32.37,32.37,32.35,32.37,30152.0,26.1905,26.1905,26.1743,26.1905,30152.0
2017-12-18 14:50:00,32.36,32.4,32.36,32.38,29692.0,26.1824,26.2148,26.1824,26.1986,29692.0
2017-12-18 14:55:00,32.38,32.39,32.37,32.39,21874.0,26.1986,26.2067,26.1905,26.2067,21874.0
2017-12-18 15:00:00,32.39,32.39,32.38,32.38,10674.0,26.2067,26.2067,26.1986,26.1986,10674.0
2017-12-18 15:05:00,32.38,32.4,32.37,32.38,40002.0,26.1986,26.2148,26.1905,26.1986,40002.0
2017-12-18 15:10:00,32.38,32.39,32.37,32.38,13260.0,26.1986,26.2067,26.1905,26.1986,13260.0
2017-12-18 15:15:00,32.39,32.39,32.36,32.36,44038.0,26.2067,26.2067,26.1824,26.1824,44038.0
2017-12-18 15:20:00,32.36,32.38,32.35,32.38,67794.0,26.1824,26.1986,26.1743,26.1986,67794.0
2017-12-18 15:25:00,32.38,32.38,32.35,32.36,29680.0,26.1986,26.1986,26.1743,26.1824,29680.0
2017-12-18 15:30:00,32.35,32.36,32.33,32.33,50664.0,26.1743,26.1824,26.1582,26.1582,50664.0
2017-12-18 15:35:00,32.33,32.37,32.32,32.37,85129.0,26.1582,26.1905,26.1501,26.1905,85129.0
2017-12-18 15:40:00,32.37,32.37,32.35,32.36,60083.0,26.1905,26.1905,26.1743,26.1824,60083.0
2017-12-18 15:45:00,32.35,32.36,32.33,32.33,94995.0,26.1743,26.1824,26.1582,26.1582,94995.0
2017-12-18 15:50:00,32.33,32.36,32.32,32.35,170915.0,26.1582,26.1824,26.1501,26.1743,170915.0
2017-12-18 15:55:00,32.36,32.36,32.31,32.33,441323.0,26.1824,26.1824,26.142,26.1582,441323.0
2017-12-19 09:30:00,32.38,32.4,32.27,32.35,127382.0,26.1986,26.2148,26.1096,26.1743,127382.0
2017-12-19 09:35:00,32.36,32.38,32.33,32.34,41714.0,26.1824,26.1986,26.1582,26.1662,41714.0
2017-12-19 09:40:00,32.34,32.35,32.29,32.29,32588.0,26.1662,26.1743,26.1258,26.1258,32588.0
2017-12-19 09:45:00,32.29,32.32,32.25,32.26,45366.0,26.1258,26.1501,26.0934,26.1015,45366.0
2017-12-19 09:50:00,32.26,32.28,32.24,32.28,21794.0,26.1015,26.1177,26.0853,26.1177,21794.0
2017-12-19 09:55:00,32.27,32.36,32.27,32.32,74238.0,26.1096,26.1824,26.1096,26.1501,74238.0
2017-12-19 10:00:00,32.32,32.33,32.29,32.31,30362.0,26.1501,26.1582,26.1258,26.142,30362.0
2017-12-19 10:05:00,32.32,32.36,32.31,32.36,23413.0,26.1501,26.1824,26.142,26.1824,23413.0
2017-12-19 10:10:00,32.36,32.4,32.35,32.4,22359.0,26.1824,26.2148,26.1743,26.2148,22359.0
2017-12-19 10:15:00,32.4,32.4,32.3,32.33,68180.0,26.2148,26.2148,26.1339,26.1582,68180.0
2017-12-19 10:20:00,32.33,32.33,32.31,32.32,25467.0,26.1582,26.1582,26.142,26.1501,25467.0
2017-12-19 10:25:00,32.33,32.35,32.32,32.34,56916.0,26.1582,26.1743,26.1501,26.1662,56916.0
2017-12-19 10:30:00,32.35,32.36,32.34,32.36,22229.0,26.1743,26.1824,26.1662,26.1824,22229.0
2017-12-19 10:35:00,32.36,32.41,32.35,32.4,59962.0,26.1824,26.2229,26.1743,26.2148,59962.0
2017-12-19 10:40:00,32.4,32.41,32.37,32.41,31672.0,26.2148,26.2229,26.1905,26.2229,31672.0
2017-12-19 10:45:00,32.41,32.44,32.4,32.42,22311.0,26.2229,26.2472,26.2148,26.231,22311.0
2017-12-19 10:50:00,32.43,32.44,32.42,32.43,6943.0,26.2391,26.2472,26.231,26.2391,6943.0
2017-12-19 10:55:00,32.43,32.47,32.42,32.46,29820.0,26.2391,26.2714,26.231,26.2633,29820.0
2017-12-19 11:00:00,32.46,32.48,32.46,32.47,36225.0,26.2633,26.2795,26.2633,26.2714,36225.0
2017-12-19 11:05:00,32.47,32.5,32.47,32.49,44771.0,26.2714,26.2957,26.2714,26.2876,44771.0
2017-12-19 11:10:00,32.48,32.49,32.47,32.48,54033.0,26.2795,26.2876,26.2714,26.2795,54033.0
2017-12-19 11:15:00,32.49,32.49,32.43,32.43,24940.0,26.2876,26.2876,26.2391,26.2391,24940.0
2017-12-19 11:20:00,32.43,32.43,32.41,32.41,10136.0,26.2391,26.2391,26.2229,26.2229,10136.0
2017-12-19 11:25:00,32.41,32.42,32.38,32.38,31901.0,26.2229,26.231,26.1986,26.1986,31901.0
2017-12-19 11:30:00,32.38,32.39,32.34,32.35,54812.0,26.1986,26.2067,26.1662,26.1743,54812.0
2017-12-19 11:35:00,32.34,32.35,32.34,32.35,28001.0,26.1662,26.1743,26.1662,26.1743,28001.0
2017-12-19 11:40:00,32.34,32.35,32.34,32.34,25074.0,26.1662,26.1743,26.1662,26.1662,25074.0
2017-12-19 11:45:00,32.34,32.36,32.34,32.35,34313.0,26.1662,26.1824,26.1662,26.1743,34313.0
2017-12-19 11:50:00,32.36,32.36,32.34,32.36,17207.0,26.1824,26.1824,26.1662,26.1824,17207.0
2017-12-19 11:55:00,32.36,32.36,32.34,32.35,22066.0,26.1824,26.1824,26.1662,26.1743,22066.0
2017-12-19 12:00:00,32.34,32.35,32.33,32.34,32347.0,26.1662,26.1743,26.1582,26.1662,32347.0
2017-12-19 12:05:00,32.34,32.36,32.34,32.35,29333.0,26.1662,26.1824,26.1662,26.1743,29333.0
2017-12-19 12:10:00,32.36,32.39,32.35,32.38,19933.0,26.1824,26.2067,26.1743,26.1986,19933.0
2017-12-19 12:15:00,32.38,32.39,32.37,32.39,30753.0,26.1986,26.2067,26.1905,26.2067,30753.0
2017-12-19 12:20:00,32.39,32.39,32.34,32.35,26287.0,26.2067,26.2067,26.1662,26.1743,26287.0
2017-12-19 12:25:00,32.35,32.36,32.34,32.34,24770.0,26.1743,26.1824,26.1662,26.1662,24770.0
2017-12-19 12:30:00,32.35,32.35,32.34,32.34,14116.0,26.1743,26.1743,26.1662,26.1662,14116.0
2017-12-19 12:35:00,32.34,32.35,32.31,32.32,37055.0,26.1662,26.1743,26.142,26.1501,37055.0
2017-12-19 12:40:00,32.31,32.32,32.3,32.3,25267.0,26.142,26.1501,26.1339,26.1339,25267.0
2017-12-19 12:45:00,32.3,32.31,32.27,32.27,59590.0,26.1339,26.142,26.1096,26.1096,59590.0
2017-12-19 12:50:00,32.28,32.33,32.27,32.33,32059.0,26.1177,26.1582,26.1096,26.1582,32059.0
2017-12-19 12:55:00,32.33,32.35,32.32,32.34,12556.0,26.1582,26.1743,26.1501,26.1662,12556.0
2017-12-19 13:00:00,32.35,32.35,32.32,32.34,39293.0,26.1743,26.1743,26.1501,26.1662,39293.0
2017-12-19 13:05:00,32.34,32.35,32.32,32.33,16320.0,26.1662,26.1743,26.1501,26.1582,16320.0
2017-12-19 13:10:00,32.32,32.33,32.29,32.3,42783.0,26.1501,26.1582,26.1258,26.1339,42783.0
2017-12-19 13:15:00,32.29,32.31,32.28,32.29,41693.0,26.1258,26.142,26.1177,26.1258,41693.0
2017-12-19 13:20:00,32.28,32.29,32.27,32.28,18139.0,26.1177,26.1258,26.1096,26.1177,18139.0
2017-12-19 13:25:00,32.29,32.29,32.28,32.29,11370.0,26.1258,26.1258,26.1177,26.1258,11370.0
2017-12-19 13:30:00,32.29,32.33,32.27,32.33,34953.0,26.1258,26.1582,26.1096,26.1582,34953.0
2017-12-19 13:35:00,32.33,32.33,32.3,32.3,24253.0,26.1582,26.1582,26.1339,26.1339,24253.0
2017-12-19 13:40:00,32.3,32.33,32.3,32.32,20237.0,26.1339,26.1582,26.1339,26.1501,20237.0
2017-12-19 13:45:00,32.33,32.33,32.31,32.32,8265.0,26.1582,26.1582,26.142,26.1501,8265.0
2017-12-19 13:50:00,32.32,32.32,32.31,32.32,15126.0,26.1501,26.1501,26.142,26.1501,15126.0
2017-12-19 13:55:00,32.32,32.36,32.31,32.35,22036.0,26.1501,26.1824,26.142,26.1743,22036.0
2017-12-19 14:00:00,32.36,32.36,32.33,32.34,30886.0,26.1824,26.1824,26.1582,26.1662,30886.0
2017-12-19 14:05:00,32.34,32.35,32.34,32.35,9997.0,26.1662,26.1743,26.1662,26.1743,9997.0
2017-12-19 14:10:00,32.35,32.36,32.34,32.35,24783.0,26.1743,26.1824,26.1662,26.1743,24783.0
2017-12-19 14:15:00,32.35,32.35,32.34,32.34,24222.0,26.1743,26.1743,26.1662,26.1662,24222.0
2017-12-19 14:20:00,32.34,32.37,32.34,32.37,27212.0,26.1662,26.1905,26.1662,26.1905,27212.0
2017-12-19 14:25:00,32.37,32.37,32.34,32.36,31729.0,26.1905,26.1905,26.1662,26.1824,31729.0
2017-12-19 14:30:00,32.37,32.37,32.35,32.36,15525.0,26.1905,26.1905,26.1743,26.1824,15525.0
2017-12-19 14:35:00,32.36,32.36,32.34,32.35,17121.0,26.1824,26.1824,26.1662,26.1743,17121.0
2017-12-19 14:40:00,32.34,32.35,32.34,32.34,16202.0,26.1662,26.1743,26.1662,26.1662,16202.0
2017-12-19 14:45:00,32.34,32.35,32.33,32.34,23782.0,26.1662,26.1743,26.1582,26.1662,23782.0
2017-12-19 14:50:00,32.34,32.35,32.32,32.33,29483.0,26.1662,26.1743,26.1501,26.1582,29483.0
2017-12-19 14:55:00,32.33,32.33,32.31,32.31,20886.0,26.1582,26.1582,26.142,26.142,20886.0
2017-12-19 15:00:00,32.31,32.32,32.27,32.27,29926.0,26.142,26.1501,26.1096,26.1096,29926.0
2017-12-19 15:05:00,32.27,32.28,32.25,32.25,59873.0,26.1096,26.1177,26.0934,26.0934,59873.0
2017-12-19 15:10:00,32.25,32.31,32.25,32.3,42528.0,26.0934,26.142,26.0934,26.1339,42528.0
2017-12-19 15:15:00,32.3,32.31,32.29,32.3,31002.0,26.1339,26.142,26.1258,26.1339,31002.0
2017-12-19 15:20:00,32.3,32.33,32.29,32.3,28872.0,26.1339,26.1582,26.1258,26.1339,28872.0
2017-12-19 15:25:00,32.3,32.31,32.29,32.3,26617.0,26.1339,26.142,26.1258,26.1339,26617.0
2017-12-19 15:30:00,32.31,32.32,32.3,32.3,49802.0,26.142,26.1501,26.1339,26.1339,49802.0
2017-12-19 15:35:00,32.3,32.35,32.3,32.34,39272.0,26.1339,26.1743,26.1339,26.1662,39272.0
2017-12-19 15:40:00,32.34,32.35,32.32,32.33,54728.0,26.1662,26.1743,26.1501,26.1582,54728.0
2017-12-19 15:45:00,32.34,32.34,32.29,32.29,76994.0,26.1662,26.1662,26.1258,26.1258,76994.0
2017-12-19 15:50:00,32.29,32.33,32.29,32.33,128271.0,26.1258,26.1582,26.1258,26.1582,128271.0
2017-12-19 15:55:00,32.33,32.33,32.26,32.27,426339.0,26.1582,26.1582,26.1015,26.1096,426339.0
2017-12-20 09:30:00,32.39,32.47,32.24,32.4,135427.0,26.2067,26.2714,26.0853,26.2148,135427.0
2017-12-20 09:35:00,32.41,32.44,32.37,32.39,49051.0,26.2229,26.2472,26.1905,26.2067,49051.0
2017-12-20 09:40:00,32.39,32.44,32.34,32.41,62610.0,26.2067,26.2472,26.1662,26.2229,62610.0
2017-12-20 09:45:00,32.4,32.43,32.38,32.38,27553.0,26.2148,26.2391,26.1986,26.1986,27553.0
2017-12-20 09:50:00,32.38,32.41,32.32,32.34,37511.0,26.1986,26.2229,26.1501,26.1662,37511.0
2017-12-20 09:55:00,32.35,32.39,32.31,32.35,28772.0,26.1743,26.2067,26.142,26.1743,28772.0
2017-12-20 10:00:00,32.36,32.38,32.33,32.34,32453.0,26.1824,26.1986,26.1582,26.1662,32453.0
2017-12-20 10:05:00,32.34,32.39,32.32,32.39,25527.0,26.1662,26.2067,26.1501,26.2067,25527.0
2017-12-20 10:10:00,32.38,32.4,32.37,32.38,17000.0,26.1986,26.2148,26.1905,26.1986,17000.0
2017-12-20 10:15:00,32.38,32.38,32.31,32.33,30020.0,26.1986,26.1986,26.142,26.1582,30020.0
2017-12-20 10:20:00,32.33,32.36,32.31,32.31,40479.0,26.1582,26.1824,26.142,26.142,40479.0
2017-12-20 10:25:00,32.31,32.32,32.29,32.31,15437.0,26.142,26.1501,26.1258,26.142,15437.0
2017-12-20 10:30:00,32.31,32.34,32.28,32.31,25257.0,26.142,26.1662,26.1177,26.142,25257.0
2017-12-20 10:35:00,32.3,32.32,32.26,32.27,26162.0,26.1339,26.1501,26.1015,26.1096,26162.0
2017-12-20 10:40:00,32.27,32.29,32.22,32.23,25313.0,26.1096,26.1258,26.0692,26.0772,25313.0
2017-12-20 10:45:00,32.23,32.26,32.22,32.24,16640.0,26.0772,26.1015,26.0692,26.0853,16640.0
2017-12-20 10:50:00,32.25,32.28,32.24,32.26,17109.0,26.0934,26.1177,26.0853,26.1015,17109.0
2017-12-20 10:55:00,32.26,32.28,32.24,32.27,23845.0,26.1015,26.1177,26.0853,26.1096,23845.0
2017-12-20 11:00:00,32.27,32.31,32.26,32.31,30537.0,26.1096,26.142,26.1015,26.142,30537.0
2017-12-20 11:05:00,32.31,32.33,32.3,32.3,21312.0,26.142,26.1582,26.1339,26.1339,21312.0
2017-12-20 11:10:00,32.31,32.34,32.31,32.33,22254.0,26.142,26.1662,26.142,26.1582,22254.0
2017-12-20 11:15:00,32.33,32.34,32.29,32.29,21994.0,26.1582,26.1662,26.1258,26.1258,21994.0
2017-12-20 11:20:00,32.29,32.31,32.28,32.3,14360.0,26.1258,26.142,26.1177,26.1339,14360.0
2017-12-20 11:25:00,32.3,32.36,32.3,32.36,18693.0,26.1339,26.1824,26.1339,26.1824,18693.0
2017-12-20 11:30:00,32.36,32.39,32.35,32.38,18315.0,26.1824,26.2067,26.1743,26.1986,18315.0
2017-12-20 11:35:00,32.38,32.39,32.34,32.34,33735.0,26.1986,26.2067,26.1662,26.1662,33735.0
2017-12-20 11:40:00,32.35,32.37,32.34,32.36,18279.0,26.1743,26.1905,26.1662,26.1824,18279.0
2017-12-20 11:45:00,32.36,32.38,32.35,32.36,17082.0,26.1824,26.1986,26.1743,26.1824,17082.0
2017-12-20 11:50:00,32.37,32.37,32.33,32.34,21767.0,26.1905,26.1905,26.1582,26.1662,21767.0
2017-12-20 11:55:00,32.34,32.35,32.33,32.34,14952.0,26.1662,26.1743,26.1582,26.1662,14952.0
2017-12-20 12:00:00,32.34,32.34,32.31,32.32,22651.0,26.1662,26.1662,26.142,26.1501,22651.0
2017-12-20 12:05:00,32.33,32.33,32.29,32.3,18123.0,26.1582,26.1582,26.1258,26.1339,18123.0
2017-12-20 12:10:00,32.29,32.31,32.29,32.3,9892.0,26.1258,26.142,26.1258,26.1339,9892.0
2017-12-20 12:15:00,32.31,32.33,32.29,32.29,21545.0,26.142,26.1582,26.1258,26.1258,21545.0
2017-12-20 12:20:00,32.29,32.32,32.28,32.3,14046.0,26.1258,26.1501,26.1177,26.1339,14046.0
2017-12-20 12:25:00,32.3,32.33,32.29,32.32,35247.0,26.1339,26.1582,26.1258,26.1501,35247.0
2017-12-20 12:30:00,32.31,32.32,32.3,32.3,16272.0,26.142,26.1501,26.1339,26.1339,16272.0
2017-12-20 12:35:00,32.3,32.31,32.25,32.27,33275.0,26.1339,26.142,26.0934,26.1096,33275.0
2017-12-20 12:40:00,32.27,32.27,32.24,32.24,13733.0,26.1096,26.1096,26.0853,26.0853,13733.0
2017-12-20 12:45:00,32.25,32.31,32.24,32.3,33029.0,26.0934,26.142,26.0853,26.1339,33029.0
2017-12-20 12:50:00,32.31,32.31,32.29,32.31,10692.0,26.142,26.142,26.1258,26.142,10692.0
2017-12-20 12:55:00,32.3,32.31,32.28,32.3,15103.0,26.1339,26.142,26.1177,26.1339,15103.0
2017-12-20 13:00:00,32.3,32.33,32.29,32.31,17270.0,26.1339,26.1582,26.1258,26.142,17270.0
2017-12-20 13:05:00,32.31,32.33,32.3,32.32,18235.0,26.142,26.1582,26.1339,26.1501,18235.0
2017-12-20 13:10:00,32.32,32.33,32.3,32.32,17107.0,26.1501,26.1582,26.1339,26.1501,17107.0
2017-12-20 13:15:00,32.33,32.33,32.3,32.3,16023.0,26.1582,26.1582,26.1339,26.1339,16023.0
2017-12-20 13:20:00,32.3,32.32,32.28,32.29,26802.0,26.1339,26.1501,26.1177,26.1258,26802.0
2017-12-20 13:25:00,32.29,32.3,32.28,32.3,10666.0,26.1258,26.1339,26.1177,26.1339,10666.0
2017-12-20 13:30:00,32.3,32.32,32.3,32.3,19919.0,26.1339,26.1501,26.1339,26.1339,19919.0
2017-12-20 13:35:00,32.3,32.33,32.29,32.3,29881.0,26.1339,26.1582,26.1258,26.1339,29881.0
2017-12-20 13:40:00,32.3,32.3,32.29,32.3,6507.0,26.1339,26.1339,26.1258,26.1339,6507.0
2017-12-20 13:45:00,32.29,32.33,32.29,32.33,21134.0,26.1258,26.1582,26.1258,26.1582,21134.0
2017-12-20 13:50:00,32.32,32.37,32.32,32.34,20718.0,26.1501,26.1905,26.1501,26.1662,20718.0
2017-12-20 13:55:00,32.34,32.34,32.3,32.33,54195.0,26.1662,26.1662,26.1339,26.1582,54195.0
2017-12-20 14:00:00,32.34,32.37,32.33,32.37,27939.0,26.1662,26.1905,26.1582,26.1905,27939.0
2017-12-20 14:05:00,32.36,32.37,32.34,32.36,18392.0,26.1824,26.1905,26.1662,26.1824,18392.0
2017-12-20 14:10:00,32.36,32.36,32.33,32.36,38573.0,26.1824,26.1824,26.1582,26.1824,38573.0
2017-12-20 14:15:00,32.36,32.36,32.33,32.34,20078.0,26.1824,26.1824,26.1582,26.1662,20078.0
2017-12-20 14:20:00,32.33,32.38,32.33,32.37,34092.0,26.1582,26.1986,26.1582,26.1905,34092.0
2017-12-20 14:25:00,32.37,32.38,32.36,32.37,17538.0,26.1905,26.1986,26.1824,26.1905,17538.0
2017-12-20 14:30:00,32.38,32.4,32.37,32.4,20013.0,26.1986,26.2148,26.1905,26.2148,20013.0
2017-12-20 14:35:00,32.4,32.41,32.38,32.38,24000.0,26.2148,26.2229,26.1986,26.1986,24000.0
2017-12-20 14:40:00,32.38,32.39,32.37,32.38,11249.0,26.1986,26.2067,26.1905,26.1986,11249.0
2017-12-20 14:45:00,32.38,32.39,32.37,32.39,17733.0,26.1986,26.2067,26.1905,26.2067,17733.0
2017-12-20 14:50:00,32.38,32.39,32.37,32.38,15722.0,26.1986,26.2067,26.1905,26.1986,15722.0
2017-12-20 14:55:00,32.38,32.39,32.37,32.39,8556.0,26.1986,26.2067,26.1905,26.2067,8556.0
2017-12-20 15:00:00,32.39,32.4,32.38,32.4,11607.0,26.2067,26.2148,26.1986,26.2148,11607.0
2017-12-20 15:05:00,32.39,32.4,32.38,32.38,34321.0,26.2067,26.2148,26.1986,26.1986,34321.0
2017-12-20 15:10:00,32.38,32.41,32.38,32.41,35120.0,26.1986,26.2229,26.1986,26.2229,35120.0
2017-12-20 15:15:00,32.41,32.44,32.4,32.43,18458.0,26.2229,26.2472,26.2148,26.2391,18458.0
2017-12-20 15:20:00,32.43,32.43,32.41,32.43,21205.0,26.2391,26.2391,26.2229,26.2391,21205.0
2017-12-20 15:25:00,32.43,32.43,32.39,32.39,41984.0,26.2391,26.2391,26.2067,26.2067,41984.0
2017-12-20 15:30:00,32.4,32.41,32.37,32.41,35684.0,26.2148,26.2229,26.1905,26.2229,35684.0
2017-12-20 15:35:00,32.41,32.43,32.4,32.41,36630.0,26.2229,26.2391,26.2148,26.2229,36630.0
2017-12-20 15:40:00,32.41,32.43,32.41,32.43,38613.0,26.2229,26.2391,26.2229,26.2391,38613.0
2017-12-20 15:45:00,32.42,32.43,32.4,32.43,55521.0,26.231,26.2391,26.2148,26.2391,55521.0
2017-12-20 15:50:00,32.42,32.43,32.41,32.43,74501.0,26.231,26.2391,26.2229,26.2391,74501.0
2017-12-20 15:55:00,32.43,32.43,32.4,32.41,199886.0,26.2391,26.2391,26.2148,26.2229,199886.0
2017-12-21 09:30:00,32.62,32.67,32.52,32.6,160625.0,26.3928,26.4332,26.3119,26.3766,160625.0
2017-12-21 09:35:00,32.6,32.61,32.56,32.59,38822.0,26.3766,26.3847,26.3442,26.3685,38822.0
2017-12-21 09:40:00,32.59,32.59,32.55,32.56,96172.0,26.3685,26.3685,26.3362,26.3442,96172.0
2017-12-21 09:45:00,32.56,32.56,32.41,32.41,60657.0,26.3442,26.3442,26.2229,26.2229,60657.0
2017-12-21 09:50:00,32.42,32.45,32.37,32.38,29062.0,26.231,26.2552,26.1905,26.1986,29062.0
2017-12-21 09:55:00,32.38,32.4,32.33,32.33,24735.0,26.1986,26.2148,26.1582,26.1582,24735.0
2017-12-21 10:00:00,32.34,32.4,32.33,32.39,26140.0,26.1662,26.2148,26.1582,26.2067,26140.0
2017-12-21 10:05:00,32.39,32.41,32.37,32.4,28351.0,26.2067,26.2229,26.1905,26.2148,28351.0
2017-12-21 10:10:00,32.39,32.4,32.35,32.36,19868.0,26.2067,26.2148,26.1743,26.1824,19868.0
2017-12-21 10:15:00,32.36,32.39,32.33,32.38,49000.0,26.1824,26.2067,26.1582,26.1986,49000.0
2017-12-21 10:20:00,32.38,32.43,32.37,32.38,25281.0,26.1986,26.2391,26.1905,26.1986,25281.0
2017-12-21 10:25:00,32.38,32.41,32.38,32.41,15772.0,26.1986,26.2229,26.1986,26.2229,15772.0
2017-12-21 10:30:00,32.42,32.43,32.4,32.43,18545.0,26.231,26.2391,26.2148,26.2391,18545.0
2017-12-21 10:35:00,32.43,32.47,32.43,32.45,27437.0,26.2391,26.2714,26.2391,26.2552,27437.0
2017-12-21 10:40:00,32.45,32.47,32.42,32.45,53608.0,26.2552,26.2714,26.231,26.2552,53608.0
2017-12-21 10:45:00,32.45,32.45,32.4,32.4,34423.0,26.2552,26.2552,26.2148,26.2148,34423.0
2017-12-21 10:50:00,32.41,32.41,32.39,32.41,44627.0,26.2229,26.2229,26.2067,26.2229,44627.0
2017-12-21 10:55:00,32.41,32.45,32.41,32.43,32677.0,26.2229,26.2552,26.2229,26.2391,32677.0
2017-12-21 11:00:00,32.43,32.46,32.42,32.44,14621.0,26.2391,26.2633,26.231,26.2472,14621.0
2017-12-21 11:05:00,32.44,32.47,32.44,32.46,14108.0,26.2472,26.2714,26.2472,26.2633,14108.0
2017-12-21 11:10:00,32.46,32.48,32.46,32.48,16120.0,26.2633,26.2795,26.2633,26.2795,16120.0
2017-12-21 11:15:00,32.47,32.48,32.46,32.47,7540.0,26.2714,26.2795,26.2633,26.2714,7540.0
2017-12-21 11:20:00,32.47,32.47,32.43,32.43,14977.0,26.2714,26.2714,26.2391,26.2391,14977.0
2017-12-21 11:25:00,32.43,32.44,32.4,32.44,31163.0,26.2391,26.2472,26.2148,26.2472,31163.0
2017-12-21 11:30:00,32.44,32.45,32.43,32.44,18193.0,26.2472,26.2552,26.2391,26.2472,18193.0
2017-12-21 11:35:00,32.44,32.45,32.43,32.44,13053.0,26.2472,26.2552,26.2391,26.2472,13053.0
2017-12-21 11:40:00,32.45,32.45,32.41,32.43,28478.0,26.2552,26.2552,26.2229,26.2391,28478.0
2017-12-21 11:45:00,32.43,32.45,32.43,32.43,8942.0,26.2391,26.2552,26.2391,26.2391,8942.0
2017-12-21 11:50:00,32.43,32.47,32.43,32.46,15550.0,26.2391,26.2714,26.2391,26.2633,15550.0
2017-12-21 11:55:00,32.46,32.48,32.45,32.47,12116.0,26.2633,26.2795,26.2552,26.2714,12116.0
2017-12-21 12:00:00,32.47,32.48,32.43,32.45,15942.0,26.2714,26.2795,26.2391,26.2552,15942.0
2017-12-21 12:05:00,32.44,32.46,32.43,32.45,10238.0,26.2472,26.2633,26.2391,26.2552,10238.0
2017-12-21 12:10:00,32.45,32.47,32.45,32.47,9925.0,26.2552,26.2714,26.2552,26.2714,9925.0
2017-12-21 12:15:00,32.47,32.47,32.45,32.46,11134.0,26.2714,26.2714,26.2552,26.2633,11134.0
2017-12-21 12:20:00,32.46,32.47,32.45,32.47,11709.0,26.2633,26.2714,26.2552,26.2714,11709.0
2017-12-21 12:25:00,32.47,32.49,32.47,32.49,11116.0,26.2714,26.2876,26.2714,26.2876,11116.0
2017-12-21 12:30:00,32.49,32.49,32.47,32.48,33381.0,26.2876,26.2876,26.2714,26.2795,33381.0
2017-12-21 12:35:00,32.48,32.49,32.4,32.4,21296.0,26.2795,26.2876,26.2148,26.2148,21296.0
2017-12-21 12:40:00,32.41,32.41,32.4,32.4,4667.0,26.2229,26.2229,26.2148,26.2148,4667.0
2017-12-21 12:45:00,32.41,32.41,32.39,32.41,12110.0,26.2229,26.2229,26.2067,26.2229,12110.0
2017-12-21 12:50:00,32.4,32.45,32.4,32.42,22960.0,26.2148,26.2552,26.2148,26.231,22960.0
2017-12-21 12:55:00,32.43,32.44,32.42,32.43,12134.0,26.2391,26.2472,26.231,26.2391,12134.0
2017-12-21 13:00:00,32.43,32.45,32.42,32.45,8530.0,26.2391,26.2552,26.231,26.2552,8530.0
2017-12-21 13:05:00,32.44,32.46,32.43,32.45,15046.0,26.2472,26.2633,26.2391,26.2552,15046.0
2017-12-21 13:10:00,32.44,32.46,32.42,32.42,23337.0,26.2472,26.2633,26.231,26.231,23337.0
2017-12-21 13:15:00,32.42,32.43,32.4,32.43,18340.0,26.231,26.2391,26.2148,26.2391,18340.0
2017-12-21 13:20:00,32.42,32.43,32.41,32.41,12561.0,26.231,26.2391,26.2229,26.2229,12561.0
2017-12-21 13:25:00,32.41,32.42,32.4,32.41,13278.0,26.2229,26.231,26.2148,26.2229,13278.0
2017-12-21 13:30:00,32.41,32.42,32.4,32.41,18511.0,26.2229,26.231,26.2148,26.2229,18511.0
2017-12-21 13:35:00,32.41,32.42,32.4,32.4,23808.0,26.2229,26.231,26.2148,26.2148,23808.0
2017-12-21 13:40:00,32.4,32.42,32.4,32.4,23675.0,26.2148,26.231,26.2148,26.2148,23675.0
2017-12-21 13:45:00,32.41,32.43,32.4,32.43,17099.0,26.2229,26.2391,26.2148,26.2391,17099.0
2017-12-21 13:50:00,32.43,32.44,32.42,32.44,28915.0,26.2391,26.2472,26.231,26.2472,28915.0
2017-12-21 13:55:00,32.44,32.44,32.39,32.41,52555.0,26.2472,26.2472,26.2067,26.2229,52555.0
2017-12-21 14:00:00,32.41,32.43,32.4,32.43,9528.0,26.2229,26.2391,26.2148,26.2391,9528.0
2017-12-21 14:05:00,32.43,32.44,32.42,32.43,15928.0,26.2391,26.2472,26.231,26.2391,15928.0
2017-12-21 14:10:00,32.43,32.43,32.41,32.41,13019.0,26.2391,26.2391,26.2229,26.2229,13019.0
2017-12-21 14:15:00,32.41,32.42,32.4,32.41,9818.0,26.2229,26.231,26.2148,26.2229,9818.0
2017-12-21 14:20:00,32.41,32.42,32.4,32.41,11501.0,26.2229,26.231,26.2148,26.2229,11501.0
2017-12-21 14:25:00,32.41,32.44,32.4,32.44,48676.0,26.2229,26.2472,26.2148,26.2472,48676.0
2017-12-21 14:30:00,32.44,32.45,32.43,32.45,14139.0,26.2472,26.2552,26.2391,26.2552,14139.0
2017-12-21 14:35:00,32.45,32.45,32.44,32.45,5082.0,26.2552,26.2552,26.2472,26.2552,5082.0
2017-12-21 14:40:00,32.45,32.46,32.41,32.41,50075.0,26.2552,26.2633,26.2229,26.2229,50075.0
2017-12-21 14:45:00,32.41,32.42,32.4,32.41,8222.0,26.2229,26.231,26.2148,26.2229,8222.0
2017-12-21 14:50:00,32.4,32.44,32.4,32.43,37700.0,26.2148,26.2472,26.2148,26.2391,37700.0
2017-12-21 14:55:00,32.43,32.43,32.4,32.41,22667.0,26.2391,26.2391,26.2148,26.2229,22667.0
2017-12-21 15:00:00,32.41,32.41,32.4,32.41,18932.0,26.2229,26.2229,26.2148,26.2229,18932.0
2017-12-21 15:05:00,32.4,32.42,32.4,32.41,41166.0,26.2148,26.231,26.2148,26.2229,41166.0
2017-12-21 15:10:00,32.4,32.41,32.39,32.39,29865.0,26.2148,26.2229,26.2067,26.2067,29865.0
2017-12-21 15:15:00,32.39,32.41,32.37,32.4,58078.0,26.2067,26.2229,26.1905,26.2148,58078.0
2017-12-21 15:20:00,32.4,32.41,32.39,32.4,62771.0,26.2148,26.2229,26.2067,26.2148,62771.0
2017-12-21 15:25:00,32.39,32.41,32.39,32.4,28538.0,26.2067,26.2229,26.2067,26.2148,28538.0
2017-12-21 15:30:00,32.41,32.41,32.38,32.39,50564.0,26.2229,26.2229,26.1986,26.2067,50564.0
2017-12-21 15:35:00,32.4,32.4,32.39,32.39,24352.0,26.2148,26.2148,26.2067,26.2067,24352.0
2017-12-21 15:40:00,32.4,32.41,32.39,32.4,40690.0,26.2148,26.2229,26.2067,26.2148,40690.0
2017-12-21 15:45:00,32.39,32.4,32.33,32.35,94100.0,26.2067,26.2148,26.1582,26.1743,94100.0
2017-12-21 15:50:00,32.34,32.35,32.32,32.33,84332.0,26.1662,26.1743,26.1501,26.1582,84332.0
2017-12-21 15:55:00,32.32,32.33,32.29,32.3,247985.0,26.1501,26.1582,26.1258,26.1339,247985.0
2017-12-22 09:30:00,32.36,32.42,32.36,32.41,67014.0,26.1824,26.231,26.1824,26.2229,67014.0
2017-12-22 09:35:00,32.42,32.44,32.37,32.4,23387.0,26.231,26.2472,26.1905,26.2148,23387.0
2017-12-22 09:40:00,32.4,32.42,32.38,32.41,28197.0,26.2148,26.231,26.1986,26.2229,28197.0
2017-12-22 09:45:00,32.41,32.42,32.36,32.37,27503.0,26.2229,26.231,26.1824,26.1905,27503.0
2017-12-22 09:50:00,32.36,32.36,32.31,32.35,31174.0,26.1824,26.1824,26.142,26.1743,31174.0
2017-12-22 09:55:00,32.35,32.42,32.34,32.41,15327.0,26.1743,26.231,26.1662,26.2229,15327.0
2017-12-22 10:00:00,32.4,32.46,32.39,32.44,30308.0,26.2148,26.2633,26.2067,26.2472,30308.0
2017-12-22 10:05:00,32.44,32.44,32.42,32.42,14658.0,26.2472,26.2472,26.231,26.231,14658.0
2017-12-22 10:10:00,32.41,32.42,32.37,32.39,23131.0,26.2229,26.231,26.1905,26.2067,23131.0
2017-12-22 10:15:00,32.38,32.4,32.34,32.34,29235.0,26.1986,26.2148,26.1662,26.1662,29235.0
2017-12-22 10:20:00,32.34,32.37,32.33,32.37,15730.0,26.1662,26.1905,26.1582,26.1905,15730.0
2017-12-22 10:25:00,32.37,32.4,32.37,32.38,31113.0,26.1905,26.2148,26.1905,26.1986,31113.0
2017-12-22 10:30:00,32.38,32.39,32.35,32.35,15480.0,26.1986,26.2067,26.1743,26.1743,15480.0
2017-12-22 10:35:00,32.35,32.37,32.34,32.35,21291.0,26.1743,26.1905,26.1662,26.1743,21291.0
2017-12-22 10:40:00,32.36,32.37,32.35,32.37,10609.0,26.1824,26.1905,26.1743,26.1905,10609.0
2017-12-22 10:45:00,32.37,32.4,32.36,32.38,20339.0,26.1905,26.2148,26.1824,26.1986,20339.0
2017-12-22 10:50:00,32.38,32.39,32.37,32.38,12833.0,26.1986,26.2067,26.1905,26.1986,12833.0
2017-12-22 10:55:00,32.38,32.41,32.37,32.4,41123.0,26.1986,26.2229,26.1905,26.2148,41123.0
2017-12-22 11:00:00,32.41,32.41,32.39,32.4,22182.0,26.2229,26.2229,26.2067,26.2148,22182.0
2017-12-22 11:05:00,32.4,32.4,32.35,32.36,39567.0,26.2148,26.2148,26.1743,26.1824,39567.0
2017-12-22 11:10:00,32.36,32.37,32.33,32.34,25300.0,26.1824,26.1905,26.1582,26.1662,25300.0
2017-12-22 11:15:00,32.34,32.35,32.32,32.33,21617.0,26.1662,26.1743,26.1501,26.1582,21617.0
2017-12-22 11:20:00,32.33,32.35,32.32,32.33,8777.0,26.1582,26.1743,26.1501,26.1582,8777.0
2017-12-22 11:25:00,32.32,32.35,32.32,32.34,14722.0,26.1501,26.1743,26.1501,26.1662,14722.0
2017-12-22 11:30:00,32.34,32.35,32.29,32.32,48553.0,26.1662,26.1743,26.1258,26.1501,48553.0
2017-12-22 11:35:00,32.32,32.33,32.31,32.32,7263.0,26.1501,26.1582,26.142,26.1501,7263.0
2017-12-22 11:40:00,32.32,32.33,32.31,32.32,15973.0,26.1501,26.1582,26.142,26.1501,15973.0
2017-12-22 11:45:00,32.31,32.35,32.31,32.32,10564.0,26.142,26.1743,26.142,26.1501,10564.0
2017-12-22 11:50:00,32.32,32.35,32.31,32.34,15641.0,26.1501,26.1743,26.142,26.1662,15641.0
2017-12-22 11:55:00,32.35,32.37,32.33,32.36,28174.0,26.1743,26.1905,26.1582,26.1824,28174.0
2017-12-22 12:00:00,32.37,32.37,32.34,32.36,15619.0,26.1905,26.1905,26.1662,26.1824,15619.0
2017-12-22 12:05:00,32.36,32.36,32.32,32.33,14709.0,26.1824,26.1824,26.1501,26.1582,14709.0
2017-12-22 12:10:00,32.33,32.36,32.32,32.36,26616.0,26.1582,26.1824,26.1501,26.1824,26616.0
2017-12-22 12:15:00,32.37,32.37,32.35,32.35,13602.0,26.1905,26.1905,26.1743,26.1743,13602.0
2017-12-22 12:20:00,32.36,32.37,32.35,32.36,6873.0,26.1824,26.1905,26.1743,26.1824,6873.0
2017-12-22 12:25:00,32.36,32.37,32.36,32.37,6292.0,26.1824,26.1905,26.1824,26.1905,6292.0
2017-12-22 12:30:00,32.37,32.38,32.36,32.36,24115.0,26.1905,26.1986,26.1824,26.1824,24115.0
2017-12-22 12:35:00,32.36,32.38,32.35,32.38,9299.0,26.1824,26.1986,26.1743,26.1986,9299.0
2017-12-22 12:40:00,32.37,32.37,32.35,32.36,16992.0,26.1905,26.1905,26.1743,26.1824,16992.0
2017-12-22 12:45:00,32.35,32.36,32.35,32.36,9969.0,26.1743,26.1824,26.1743,26.1824,9969.0
2017-12-22 12:50:00,32.36,32.37,32.35,32.36,19779.0,26.1824,26.1905,26.1743,26.1824,19779.0
2017-12-22 12:55:00,32.36,32.36,32.33,32.34,42224.0,26.1824,26.1824,26.1582,26.1662,42224.0
2017-12-22 13:00:00,32.35,32.35,32.34,32.34,10187.0,26.1743,26.1743,26.1662,26.1662,10187.0
2017-12-22 13:05:00,32.34,32.38,32.34,32.38,13608.0,26.1662,26.1986,26.1662,26.1986,13608.0
2017-12-22 13:10:00,32.38,32.4,32.37,32.4,20636.0,26.1986,26.2148,26.1905,26.2148,20636.0
2017-12-22 13:15:00,32.4,32.41,32.39,32.41,17796.0,26.2148,26.2229,26.2067,26.2229,17796.0
2017-12-22 13:20:00,32.41,32.41,32.37,32.37,14968.0,26.2229,26.2229,26.1905,26.1905,14968.0
2017-12-22 13:25:00,32.37,32.38,32.36,32.38,10938.0,26.1905,26.1986,26.1824,26.1986,10938.0
2017-12-22 13:30:00,32.37,32.4,32.37,32.4,9869.0,26.1905,26.2148,26.1905,26.2148,9869.0
2017-12-22 13:35:00,32.4,32.4,32.37,32.37,14240.0,26.2148,26.2148,26.1905,26.1905,14240.0
2017-12-22 13:40:00,32.38,32.4,32.37,32.39,13512.0,26.1986,26.2148,26.1905,26.2067,13512.0
2017-12-22 13:45:00,32.39,32.42,32.39,32.4,12991.0,26.2067,26.231,26.2067,26.2148,12991.0
2017-12-22 13:50:00,32.39,32.4,32.39,32.39,8176.0,26.2067,26.2148,26.2067,26.2067,8176.0
2017-12-22 13:55:00,32.4,32.4,32.37,32.38,15075.0,26.2148,26.2148,26.1905,26.1986,15075.0
2017-12-22 14:00:00,32.37,32.38,32.36,32.36,12599.0,26.1905,26.1986,26.1824,26.1824,12599.0
2017-12-22 14:05:00,32.36,32.37,32.35,32.35,24831.0,26.1824,26.1905,26.1743,26.1743,24831.0
2017-12-22 14:10:00,32.35,32.39,32.35,32.38,11426.0,26.1743,26.2067,26.1743,26.1986,11426.0
2017-12-22 14:15:00,32.39,32.4,32.38,32.39,9976.0,26.2067,26.2148,26.1986,26.2067,9976.0
2017-12-22 14:20:00,32.39,32.4,32.38,32.39,20058.0,26.2067,26.2148,26.1986,26.2067,20058.0
2017-12-22 14:25:00,32.39,32.4,32.38,32.4,8204.0,26.2067,26.2148,26.1986,26.2148,8204.0
2017-12-22 14:30:00,32.4,32.4,32.39,32.39,8568.0,26.2148,26.2148,26.2067,26.2067,8568.0
2017-12-22 14:35:00,32.4,32.4,32.35,32.36,23898.0,26.2148,26.2148,26.1743,26.1824,23898.0
2017-12-22 14:40:00,32.35,32.37,32.35,32.36,4800.0,26.1743,26.1905,26.1743,26.1824,4800.0
2017-12-22 14:45:00,32.36,32.39,32.35,32.39,29571.0,26.1824,26.2067,26.1743,26.2067,29571.0
2017-12-22 14:50:00,32.39,32.39,32.37,32.38,9997.0,26.2067,26.2067,26.1905,26.1986,9997.0
2017-12-22 14:55:00,32.38,32.38,32.35,32.36,10785.0,26.1986,26.1986,26.1743,26.1824,10785.0
2017-12-22 15:00:00,32.37,32.37,32.35,32.36,24279.0,26.1905,26.1905,26.1743,26.1824,24279.0
2017-12-22 15:05:00,32.35,32.38,32.35,32.38,11098.0,26.1743,26.1986,26.1743,26.1986,11098.0
2017-12-22 15:10:00,32.38,32.39,32.36,32.38,18781.0,26.1986,26.2067,26.1824,26.1986,18781.0
2017-12-22 15:15:00,32.37,32.38,32.37,32.37,12422.0,26.1905,26.1986,26.1905,26.1905,12422.0
2017-12-22 15:20:00,32.37,32.37,32.35,32.36,12189.0,26.1905,26.1905,26.1743,26.1824,12189.0
2017-12-22 15:25:00,32.36,32.37,32.34,32.36,36603.0,26.1824,26.1905,26.1662,26.1824,36603.0
2017-12-22 15:30:00,32.36,32.36,32.35,32.36,11829.0,26.1824,26.1824,26.1743,26.1824,11829.0
2017-12-22 15:35:00,32.36,32.38,32.35,32.37,30813.0,26.1824,26.1986,26.1743,26.1905,30813.0
2017-12-22 15:40:00,32.37,32.38,32.35,32.36,39201.0,26.1905,26.1986,26.1743,26.1824,39201.0
2017-12-22 15:45:00,32.35,32.36,32.35,32.35,36540.0,26.1743,26.1824,26.1743,26.1743,36540.0
2017-12-22 15:50:00,32.35,32.36,32.34,32.35,73754.0,26.1743,26.1824,26.1662,26.1743,73754.0
2017-12-22 15:55:00,32.36,32.39,32.34,32.38,163196.0,26.1824,26.2067,26.1662,26.1986,163196.0
2017-12-26 09:30:00,32.33,32.37,32.25,32.33,62176.0,26.1582,26.1905,26.0934,26.1582,62176.0
2017-12-26 09:35:00,32.32,32.36,32.31,32.31,33734.0,26.1501,26.1824,26.142,26.142,33734.0
2017-12-26 09:40:00,32.3,32.32,32.29,32.32,60985.0,26.1339,26.1501,26.1258,26.1501,60985.0
2017-12-26 09:45:00,32.31,32.35,32.3,32.33,24222.0,26.142,26.1743,26.1339,26.1582,24222.0
2017-12-26 09:50:00,32.33,32.35,32.3,32.33,22814.0,26.1582,26.1743,26.1339,26.1582,22814.0
2017-12-26 09:55:00,32.33,32.36,32.33,32.36,14279.0,26.1582,26.1824,26.1582,26.1824,14279.0
2017-12-26 10:00:00,32.36,32.38,32.35,32.35,27011.0,26.1824,26.1986,26.1743,26.1743,27011.0
2017-12-26 10:05:00,32.36,32.37,32.34,32.34,17205.0,26.1824,26.1905,26.1662,26.1662,17205.0
2017-12-26 10:10:00,32.34,32.35,32.33,32.33,15061.0,26.1662,26.1743,26.1582,26.1582,15061.0
2017-12-26 10:15:00,32.33,32.34,32.31,32.34,14184.0,26.1582,26.1662,26.142,26.1662,14184.0
2017-12-26 10:20:00,32.34,32.35,32.33,32.34,8084.0,26.1662,26.1743,26.1582,26.1662,8084.0
2017-12-26 10:25:00,32.34,32.37,32.34,32.35,18478.0,26.1662,26.1905,26.1662,26.1743,18478.0
2017-12-26 10:30:00,32.36,32.36,32.34,32.35,8661.0,26.1824,26.1824,26.1662,26.1743,8661.0
2017-12-26 10:35:00,32.36,32.36,32.34,32.34,9050.0,26.1824,26.1824,26.1662,26.1662,9050.0
2017-12-26 10:40:00,32.35,32.37,32.34,32.35,19520.0,26.1743,26.1905,26.1662,26.1743,19520.0
2017-12-26 10:45:00,32.35,32.35,32.34,32.34,12725.0,26.1743,26.1743,26.1662,26.1662,12725.0
2017-12-26 10:50:00,32.34,32.34,32.33,32.34,6415.0,26.1662,26.1662,26.1582,26.1662,6415.0
2017-12-26 10:55:00,32.34,32.34,32.31,32.31,41052.0,26.1662,26.1662,26.142,26.142,41052.0
2017-12-26 11:00:00,32.31,32.32,32.29,32.32,21419.0,26.142,26.1501,26.1258,26.1501,21419.0
2017-12-26 11:05:00,32.32,32.32,32.3,32.31,19241.0,26.1501,26.1501,26.1339,26.142,19241.0
2017-12-26 11:10:00,32.32,32.32,32.3,32.32,13462.0,26.1501,26.1501,26.1339,26.1501,13462.0
2017-12-26 11:15:00,32.32,32.33,32.31,32.32,13167.0,26.1501,26.1582,26.142,26.1501,13167.0
2017-12-26 11:20:00,32.32,32.35,32.31,32.34,18676.0,26.1501,26.1743,26.142,26.1662,18676.0
2017-12-26 11:25:00,32.34,32.36,32.33,32.36,17440.0,26.1662,26.1824,26.1582,26.1824,17440.0
2017-12-26 11:30:00,32.36,32.38,32.33,32.34,33648.0,26.1824,26.1986,26.1582,26.1662,33648.0
2017-12-26 11:35:00,32.34,32.36,32.34,32.35,7353.0,26.1662,26.1824,26.1662,26.1743,7353.0
2017-12-26 11:40:00,32.36,32.37,32.35,32.36,15053.0,26.1824,26.1905,26.1743,26.1824,15053.0
2017-12-26 11:45:00,32.35,32.36,32.34,32.34,11463.0,26.1743,26.1824,26.1662,26.1662,11463.0
2017-12-26 11:50:00,32.35,32.36,32.33,32.34,12434.0,26.1743,26.1824,26.1582,26.1662,12434.0
2017-12-26 11:55:00,32.33,32.36,32.33,32.36,8003.0,26.1582,26.1824,26.1582,26.1824,8003.0
2017-12-26 12:00:00,32.36,32.36,32.35,32.36,5450.0,26.1824,26.1824,26.1743,26.1824,5450.0
2017-12-26 12:05:00,32.36,32.38,32.35,32.37,27968.0,26.1824,26.1986,26.1743,26.1905,27968.0
2017-12-26 12:10:00,32.37,32.37,32.36,32.36,8173.0,26.1905,26.1905,26.1824,26.1824,8173.0
2017-12-26 12:15:00,32.36,32.37,32.36,32.36,4825.0,26.1824,26.1905,26.1824,26.1824,4825.0
2017-12-26 12:20:00,32.37,32.38,32.36,32.37,10412.0,26.1905,26.1986,26.1824,26.1905,10412.0
2017-12-26 12:25:00,32.37,32.37,32.35,32.36,14967.0,26.1905,26.1905,26.1743,26.1824,14967.0
2017-12-26 12:30:00,32.36,32.36,32.34,32.35,10103.0,26.1824,26.1824,26.1662,26.1743,10103.0
2017-12-26 12:35:00,32.35,32.35,32.34,32.34,6931.0,26.1743,26.1743,26.1662,26.1662,6931.0
2017-12-26 12:40:00,32.35,32.38,32.34,32.37,33988.0,26.1743,26.1986,26.1662,26.1905,33988.0
2017-12-26 12:45:00,32.38,32.38,32.37,32.38,4455.0,26.1986,26.1986,26.1905,26.1986,4455.0
2017-12-26 12:50:00,32.38,32.39,32.37,32.39,27053.0,26.1986,26.2067,26.1905,26.2067,27053.0
2017-12-26 12:55:00,32.39,32.39,32.38,32.38,10865.0,26.2067,26.2067,26.1986,26.1986,10865.0
2017-12-26 13:00:00,32.38,32.39,32.38,32.38,7138.0,26.1986,26.2067,26.1986,26.1986,7138.0
2017-12-26 13:05:00,32.39,32.39,32.37,32.38,25020.0,26.2067,26.2067,26.1905,26.1986,25020.0
2017-12-26 13:10:00,32.38,32.39,32.38,32.38,8032.0,26.1986,26.2067,26.1986,26.1986,8032.0
2017-12-26 13:15:00,32.38,32.39,32.38,32.38,5481.0,26.1986,26.2067,26.1986,26.1986,5481.0
2017-12-26 13:20:00,32.38,32.39,32.38,32.38,6266.0,26.1986,26.2067,26.1986,26.1986,6266.0
2017-12-26 13:25:00,32.38,32.39,32.38,32.38,5409.0,26.1986,26.2067,26.1986,26.1986,5409.0
2017-12-26 13:30:00,32.38,32.39,32.36,32.37,17627.0,26.1986,26.2067,26.1824,26.1905,17627.0
2017-12-26 13:35:00,32.37,32.37,32.34,32.34,12471.0,26.1905,26.1905,26.1662,26.1662,12471.0
2017-12-26 13:40:00,32.34,32.35,32.34,32.34,8395.0,26.1662,26.1743,26.1662,26.1662,8395.0
2017-12-26 13:45:00,32.35,32.36,32.34,32.35,14009.0,26.1743,26.1824,26.1662,26.1743,14009.0
2017-12-26 13:50:00,32.35,32.37,32.35,32.37,8227.0,26.1743,26.1905,26.1743,26.1905,8227.0
2017-12-26 13:55:00,32.37,32.37,32.35,32.35,15634.0,26.1905,26.1905,26.1743,26.1743,15634.0
2017-12-26 14:00:00,32.36,32.37,32.35,32.35,15113.0,26.1824,26.1905,26.1743,26.1743,15113.0
2017-12-26 14:05:00,32.36,32.36,32.35,32.36,5038.0,26.1824,26.1824,26.1743,26.1824,5038.0
2017-12-26 14:10:00,32.36,32.36,32.35,32.36,7800.0,26.1824,26.1824,26.1743,26.1824,7800.0
2017-12-26 14:15:00,32.36,32.37,32.35,32.36,32549.0,26.1824,26.1905,26.1743,26.1824,32549.0
2017-12-26 14:20:00,32.36,32.36,32.35,32.35,4738.0,26.1824,26.1824,26.1743,26.1743,4738.0
2017-12-26 14:25:00,32.35,32.37,32.35,32.37,26470.0,26.1743,26.1905,26.1743,26.1905,26470.0
2017-12-26 14:30:00,32.38,32.38,32.37,32.37,13945.0,26.1986,26.1986,26.1905,26.1905,13945.0
2017-12-26 14:35:00,32.38,32.4,32.38,32.4,30314.0,26.1986,26.2148,26.1986,26.2148,30314.0
2017-12-26 14:40:00,32.4,32.4,32.39,32.4,8521.0,26.2148,26.2148,26.2067,26.2148,8521.0
2017-12-26 14:45:00,32.4,32.4,32.39,32.4,5500.0,26.2148,26.2148,26.2067,26.2148,5500.0
2017-12-26 14:50:00,32.39,32.4,32.39,32.39,4676.0,26.2067,26.2148,26.2067,26.2067,4676.0
2017-12-26 14:55:00,32.4,32.4,32.38,32.39,19945.0,26.2148,26.2148,26.1986,26.2067,19945.0
2017-12-26 15:00:00,32.38,32.39,32.38,32.38,4190.0,26.1986,26.2067,26.1986,26.1986,4190.0
2017-12-26 15:05:00,32.39,32.39,32.38,32.38,7240.0,26.2067,26.2067,26.1986,26.1986,7240.0
2017-12-26 15:10:00,32.38,32.4,32.38,32.4,32035.0,26.1986,26.2148,26.1986,26.2148,32035.0
2017-12-26 15:15:00,32.4,32.4,32.39,32.4,5615.0,26.2148,26.2148,26.2067,26.2148,5615.0
2017-12-26 15:20:00,32.4,32.4,32.39,32.4,9431.0,26.2148,26.2148,26.2067,26.2148,9431.0
2017-12-26 15:25:00,32.39,32.4,32.39,32.4,10660.0,26.2067,26.2148,26.2067,26.2148,10660.0
2017-12-26 15:30:00,32.4,32.4,32.37,32.37,27683.0,26.2148,26.2148,26.1905,26.1905,27683.0
2017-12-26 15:35:00,32.37,32.38,32.34,32.36,39753.0,26.1905,26.1986,26.1662,26.1824,39753.0
2017-12-26 15:40:00,32.36,32.37,32.35,32.35,20158.0,26.1824,26.1905,26.1743,26.1743,20158.0
2017-12-26 15:45:00,32.36,32.37,32.35,32.36,37109.0,26.1824,26.1905,26.1743,26.1824,37109.0
2017-12-26 15:50:00,32.37,32.39,32.34,32.39,168780.0,26.1905,26.2067,26.1662,26.2067,168780.0
2017-12-26 15:55:00,32.38,32.4,32.38,32.39,185911.0,26.1986,26.2148,26.1986,26.2067,185911.0
2017-12-27 09:30:00,32.4,32.41,32.34,32.41,64072.0,26.2148,26.2229,26.1662,26.2229,64072.0
2017-12-27 09:35:00,32.41,32.46,32.38,32.38,29566.0,26.2229,26.2633,26.1986,26.1986,29566.0
2017-12-27 09:40:00,32.38,32.39,32.36,32.36,16572.0,26.1986,26.2067,26.1824,26.1824,16572.0
2017-12-27 09:45:00,32.36,32.43,32.36,32.42,39817.0,26.1824,26.2391,26.1824,26.231,39817.0
2017-12-27 09:50:00,32.41,32.42,32.37,32.38,15301.0,26.2229,26.231,26.1905,26.1986,15301.0
2017-12-27 09:55:00,32.38,32.39,32.35,32.36,8380.0,26.1986,26.2067,26.1743,26.1824,8380.0
2017-12-27 10:00:00,32.36,32.36,32.34,32.34,10715.0,26.1824,26.1824,26.1662,26.1662,10715.0
2017-12-27 10:05:00,32.35,32.35,32.32,32.33,13180.0,26.1743,26.1743,26.1501,26.1582,13180.0
2017-12-27 10:10:00,32.32,32.33,32.3,32.32,15704.0,26.1501,26.1582,26.1339,26.1501,15704.0
2017-12-27 10:15:00,32.32,32.32,32.31,32.32,7792.0,26.1501,26.1501,26.142,26.1501,7792.0
2017-12-27 10:20:00,32.32,32.32,32.29,32.29,15842.0,26.1501,26.1501,26.1258,26.1258,15842.0
2017-12-27 10:25:00,32.29,32.3,32.27,32.27,23066.0,26.1258,26.1339,26.1096,26.1096,23066.0
2017-12-27 10:30:00,32.27,32.29,32.27,32.28,10488.0,26.1096,26.1258,26.1096,26.1177,10488.0
2017-12-27 10:35:00,32.28,32.3,32.27,32.3,16004.0,26.1177,26.1339,26.1096,26.1339,16004.0
2017-12-27 10:40:00,32.3,32.34,32.29,32.34,16597.0,26.1339,26.1662,26.1258,26.1662,16597.0
2017-12-27 10:45:00,32.34,32.37,32.33,32.36,11557.0,26.1662,26.1905,26.1582,26.1824,11557.0
2017-12-27 10:50:00,32.36,32.38,32.36,32.38,7979.0,26.1824,26.1986,26.1824,26.1986,7979.0
2017-12-27 10:55:00,32.37,32.38,32.37,32.38,9975.0,26.1905,26.1986,26.1905,26.1986,9975.0
2017-12-27 11:00:00,32.38,32.4,32.37,32.38,15685.0,26.1986,26.2148,26.1905,26.1986,15685.0
2017-12-27 11:05:00,32.38,32.39,32.36,32.36,11573.0,26.1986,26.2067,26.1824,26.1824,11573.0
2017-12-27 11:10:00,32.36,32.36,32.35,32.36,10672.0,26.1824,26.1824,26.1743,26.1824,10672.0
2017-12-27 11:15:00,32.36,32.38,32.36,32.37,11522.0,26.1824,26.1986,26.1824,26.1905,11522.0
2017-12-27 11:20:00,32.37,32.37,32.34,32.35,14153.0,26.1905,26.1905,26.1662,26.1743,14153.0
2017-12-27 11:25:00,32.35,32.36,32.33,32.34,12957.0,26.1743,26.1824,26.1582,26.1662,12957.0
2017-12-27 11:30:00,32.34,32.35,32.33,32.34,6580.0,26.1662,26.1743,26.1582,26.1662,6580.0
2017-12-27 11:35:00,32.34,32.35,32.33,32.33,10580.0,26.1662,26.1743,26.1582,26.1582,10580.0
2017-12-27 11:40:00,32.33,32.33,32.3,32.31,18372.0,26.1582,26.1582,26.1339,26.142,18372.0
2017-12-27 11:45:00,32.31,32.32,32.3,32.31,9069.0,26.142,26.1501,26.1339,26.142,9069.0
2017-12-27 11:50:00,32.32,32.32,32.3,32.31,19101.0,26.1501,26.1501,26.1339,26.142,19101.0
2017-12-27 11:55:00,32.31,32.31,32.3,32.3,11935.0,26.142,26.142,26.1339,26.1339,11935.0
2017-12-27 12:00:00,32.3,32.31,32.27,32.29,17816.0,26.1339,26.142,26.1096,26.1258,17816.0
2017-12-27 12:05:00,32.29,32.31,32.29,32.3,7946.0,26.1258,26.142,26.1258,26.1339,7946.0
2017-12-27 12:10:00,32.31,32.31,32.29,32.3,12076.0,26.142,26.142,26.1258,26.1339,12076.0
2017-12-27 12:15:00,32.3,32.31,32.29,32.3,11658.0,26.1339,26.142,26.1258,26.1339,11658.0
2017-12-27 12:20:00,32.3,32.3,32.29,32.3,5570.0,26.1339,26.1339,26.1258,26.1339,5570.0
2017-12-27 12:25:00,32.3,32.3,32.26,32.27,9908.0,26.1339,26.1339,26.1015,26.1096,9908.0
2017-12-27 12:30:00,32.27,32.28,32.26,32.27,7742.0,26.1096,26.1177,26.1015,26.1096,7742.0
2017-12-27 12:35:00,32.28,32.29,32.27,32.27,12764.0,26.1177,26.1258,26.1096,26.1096,12764.0
2017-12-27 12:40:00,32.27,32.28,32.26,32.26,16510.0,26.1096,26.1177,26.1015,26.1015,16510.0
2017-12-27 12:45:00,32.27,32.28,32.26,32.27,8836.0,26.1096,26.1177,26.1015,26.1096,8836.0
2017-12-27 12:50:00,32.27,32.27,32.26,32.26,4723.0,26.1096,26.1096,26.1015,26.1015,4723.0
2017-12-27 12:55:00,32.27,32.27,32.23,32.23,19613.0,26.1096,26.1096,26.0772,26.0772,19613.0
2017-12-27 13:00:00,32.23,32.24,32.21,32.23,16185.0,26.0772,26.0853,26.0611,26.0772,16185.0
2017-12-27 13:05:00,32.23,32.26,32.22,32.25,12378.0,26.0772,26.1015,26.0692,26.0934,12378.0
2017-12-27 13:10:00,32.26,32.28,32.25,32.26,10961.0,26.1015,26.1177,26.0934,26.1015,10961.0
2017-12-27 13:15:00,32.27,32.27,32.25,32.25,5697.0,26.1096,26.1096,26.0934,26.0934,5697.0
2017-12-27 13:20:00,32.26,32.26,32.25,32.25,5258.0,26.1015,26.1015,26.0934,26.0934,5258.0
2017-12-27 13:25:00,32.25,32.28,32.25,32.27,11615.0,26.0934,26.1177,26.0934,26.1096,11615.0
2017-12-27 13:30:00,32.27,32.28,32.26,32.27,8586.0,26.1096,26.1177,26.1015,26.1096,8586.0
2017-12-27 13:35:00,32.26,32.28,32.26,32.27,6763.0,26.1015,26.1177,26.1015,26.1096,6763.0
2017-12-27 13:40:00,32.27,32.3,32.27,32.3,11329.0,26.1096,26.1339,26.1096,26.1339,11329.0
2017-12-27 13:45:00,32.3,32.3,32.29,32.3,8440.0,26.1339,26.1339,26.1258,26.1339,8440.0
2017-12-27 13:50:00,32.3,32.3,32.29,32.29,5128.0,26.1339,26.1339,26.1258,26.1258,5128.0
2017-12-27 13:55:00,32.3,32.33,32.29,32.31,26584.0,26.1339,26.1582,26.1258,26.142,26584.0
2017-12-27 14:00:00,32.31,32.31,32.26,32.27,22496.0,26.142,26.142,26.1015,26.1096,22496.0
2017-12-27 14:05:00,32.27,32.28,32.26,32.27,21226.0,26.1096,26.1177,26.1015,26.1096,21226.0
2017-12-27 14:10:00,32.26,32.27,32.26,32.27,5369.0,26.1015,26.1096,26.1015,26.1096,5369.0
2017-12-27 14:15:00,32.27,32.3,32.26,32.3,15523.0,26.1096,26.1339,26.1015,26.1339,15523.0
2017-12-27 14:20:00,32.29,32.3,32.28,32.29,11032.0,26.1258,26.1339,26.1177,26.1258,11032.0
2017-12-27 14:25:00,32.29,32.31,32.29,32.3,6168.0,26.1258,26.142,26.1258,26.1339,6168.0
2017-12-27 14:30:00,32.3,32.31,32.3,32.3,5725.0,26.1339,26.142,26.1339,26.1339,5725.0
2017-12-27 14:35:00,32.3,32.31,32.3,32.31,6280.0,26.1339,26.142,26.1339,26.142,6280.0
2017-12-27 14:40:00,32.31,32.31,32.3,32.3,6479.0,26.142,26.142,26.1339,26.1339,6479.0
2017-12-27 14:45:00,32.31,32.31,32.29,32.29,11352.0,26.142,26.142,26.1258,26.1258,11352.0
2017-12-27 14:50:00,32.3,32.3,32.28,32.29,12680.0,26.1339,26.1339,26.1177,26.1258,12680.0
2017-12-27 14:55:00,32.3,32.3,32.29,32.3,4850.0,26.1339,26.1339,26.1258,26.1339,4850.0
2017-12-27 15:00:00,32.3,32.33,32.29,32.32,13608.0,26.1339,26.1582,26.1258,26.1501,13608.0
2017-12-27 15:05:00,32.32,32.33,32.31,32.32,17136.0,26.1501,26.1582,26.142,26.1501,17136.0
2017-12-27 15:10:00,32.32,32.32,32.31,32.32,11019.0,26.1501,26.1501,26.142,26.1501,11019.0
2017-12-27 15:15:00,32.31,32.32,32.29,32.3,12626.0,26.142,26.1501,26.1258,26.1339,12626.0
2017-12-27 15:20:00,32.3,32.31,32.29,32.3,10191.0,26.1339,26.142,26.1258,26.1339,10191.0
2017-12-27 15:25:00,32.3,32.32,32.3,32.3,22340.0,26.1339,26.1501,26.1339,26.1339,22340.0
2017-12-27 15:30:00,32.31,32.33,32.3,32.33,10991.0,26.142,26.1582,26.1339,26.1582,10991.0
2017-12-27 15:35:00,32.33,32.33,32.3,32.31,25252.0,26.1582,26.1582,26.1339,26.142,25252.0
2017-12-27 15:40:00,32.31,32.31,32.3,32.31,11584.0,26.142,26.142,26.1339,26.142,11584.0
2017-12-27 15:45:00,32.3,32.31,32.3,32.31,19418.0,26.1339,26.142,26.1339,26.142,19418.0
2017-12-27 15:50:00,32.31,32.34,32.31,32.34,42767.0,26.142,26.1662,26.142,26.1662,42767.0
2017-12-27 15:55:00,32.34,32.35,32.33,32.35,146046.0,26.1662,26.1743,26.1582,26.1743,146046.0
2017-12-28 09:30:00,32.46,32.53,32.4,32.5,78455.0,26.2633,26.32,26.2148,26.2957,78455.0
2017-12-28 09:35:00,32.49,32.49,32.41,32.42,44975.0,26.2876,26.2876,26.2229,26.231,44975.0
2017-12-28 09:40:00,32.41,32.43,32.4,32.41,28966.0,26.2229,26.2391,26.2148,26.2229,28966.0
2017-12-28 09:45:00,32.41,32.41,32.38,32.38,16902.0,26.2229,26.2229,26.1986,26.1986,16902.0
2017-12-28 09:50:00,32.39,32.39,32.33,32.33,19876.0,26.2067,26.2067,26.1582,26.1582,19876.0
2017-12-28 09:55:00,32.32,32.34,32.32,32.34,9844.0,26.1501,26.1662,26.1501,26.1662,9844.0
2017-12-28 10:00:00,32.34,32.36,32.33,32.34,18930.0,26.1662,26.1824,26.1582,26.1662,18930.0
2017-12-28 10:05:00,32.35,32.36,32.34,32.36,11357.0,26.1743,26.1824,26.1662,26.1824,11357.0
2017-12-28 10:10:00,32.36,32.36,32.34,32.34,14170.0,26.1824,26.1824,26.1662,26.1662,14170.0
2017-12-28 10:15:00,32.34,32.35,32.32,32.32,11100.0,26.1662,26.1743,26.1501,26.1501,11100.0
2017-12-28 10:20:00,32.32,32.33,32.28,32.29,21932.0,26.1501,26.1582,26.1177,26.1258,21932.0
2017-12-28 10:25:00,32.3,32.32,32.27,32.29,25136.0,26.1339,26.1501,26.1096,26.1258,25136.0
2017-12-28 10:30:00,32.29,32.3,32.28,32.29,26771.0,26.1258,26.1339,26.1177,26.1258,26771.0
2017-12-28 10:35:00,32.28,32.32,32.28,32.32,44254.0,26.1177,26.1501,26.1177,26.1501,44254.0
2017-12-28 10:40:00,32.32,32.32,32.3,32.32,18224.0,26.1501,26.1501,26.1339,26.1501,18224.0
2017-12-28 10:45:00,32.32,32.34,32.3,32.31,20794.0,26.1501,26.1662,26.1339,26.142,20794.0
2017-12-28 10:50:00,32.31,32.35,32.29,32.32,94321.0,26.142,26.1743,26.1258,26.1501,94321.0
2017-12-28 10:55:00,32.32,32.32,32.3,32.3,12340.0,26.1501,26.1501,26.1339,26.1339,12340.0
2017-12-28 11:00:00,32.31,32.32,32.3,32.32,16460.0,26.142,26.1501,26.1339,26.1501,16460.0
2017-12-28 11:05:00,32.32,32.32,32.29,32.3,13404.0,26.1501,26.1501,26.1258,26.1339,13404.0
2017-12-28 11:10:00,32.3,32.3,32.29,32.29,7085.0,26.1339,26.1339,26.1258,26.1258,7085.0
2017-12-28 11:15:00,32.3,32.31,32.29,32.3,12862.0,26.1339,26.142,26.1258,26.1339,12862.0
2017-12-28 11:20:00,32.29,32.3,32.26,32.27,25996.0,26.1258,26.1339,26.1015,26.1096,25996.0
2017-12-28 11:25:00,32.27,32.28,32.26,32.26,11477.0,26.1096,26.1177,26.1015,26.1015,11477.0
2017-12-28 11:30:00,32.27,32.27,32.25,32.27,16429.0,26.1096,26.1096,26.0934,26.1096,16429.0
2017-12-28 11:35:00,32.28,32.28,32.27,32.27,5481.0,26.1177,26.1177,26.1096,26.1096,5481.0
2017-12-28 11:40:00,32.27,32.29,32.27,32.29,14927.0,26.1096,26.1258,26.1096,26.1258,14927.0
2017-12-28 11:45:00,32.3,32.32,32.29,32.32,11450.0,26.1339,26.1501,26.1258,26.1501,11450.0
2017-12-28 11:50:00,32.32,32.33,32.31,32.32,12335.0,26.1501,26.1582,26.142,26.1501,12335.0
2017-12-28 11:55:00,32.32,32.32,32.29,32.29,13088.0,26.1501,26.1501,26.1258,26.1258,13088.0
2017-12-28 12:00:00,32.3,32.3,32.29,32.29,5855.0,26.1339,26.1339,26.1258,26.1258,5855.0
2017-12-28 12:05:00,32.29,32.3,32.29,32.29,26964.0,26.1258,26.1339,26.1258,26.1258,26964.0
2017-12-28 12:10:00,32.29,32.3,32.28,32.29,13300.0,26.1258,26.1339,26.1177,26.1258,13300.0
2017-12-28 12:15:00,32.29,32.3,32.28,32.29,4578.0,26.1258,26.1339,26.1177,26.1258,4578.0
2017-12-28 12:20:00,32.29,32.32,32.29,32.31,9695.0,26.1258,26.1501,26.1258,26.142,9695.0
2017-12-28 12:25:00,32.31,32.32,32.31,32.31,6226.0,26.142,26.1501,26.142,26.142,6226.0
2017-12-28 12:30:00,32.31,32.32,32.31,32.31,5524.0,26.142,26.1501,26.142,26.142,5524.0
2017-12-28 12:35:00,32.31,32.32,32.31,32.32,3920.0,26.142,26.1501,26.142,26.1501,3920.0
2017-12-28 12:40:00,32.32,32.32,32.3,32.3,11771.0,26.1501,26.1501,26.1339,26.1339,11771.0
2017-12-28 12:45:00,32.31,32.31,32.29,32.3,17752.0,26.142,26.142,26.1258,26.1339,17752.0
2017-12-28 12:50:00,32.3,32.3,32.29,32.3,7138.0,26.1339,26.1339,26.1258,26.1339,7138.0
2017-12-28 12:55:00,32.3,32.3,32.29,32.29,6864.0,26.1339,26.1339,26.1258,26.1258,6864.0
2017-12-28 13:00:00,32.29,32.3,32.29,32.29,3446.0,26.1258,26.1339,26.1258,26.1258,3446.0
2017-12-28 13:05:00,32.29,32.3,32.28,32.28,8401.0,26.1258,26.1339,26.1177,26.1177,8401.0
2017-12-28 13:10:00,32.29,32.31,32.28,32.3,14444.0,26.1258,26.142,26.1177,26.1339,14444.0
2017-12-28 13:15:00,32.29,32.3,32.28,32.29,7993.0,26.1258,26.1339,26.1177,26.1258,7993.0
2017-12-28 13:20:00,32.28,32.29,32.28,32.29,3751.0,26.1177,26.1258,26.1177,26.1258,3751.0
2017-12-28 13:25:00,32.29,32.3,32.28,32.3,10249.0,26.1258,26.1339,26.1177,26.1339,10249.0
2017-12-28 13:30:00,32.3,32.3,32.29,32.3,6040.0,26.1339,26.1339,26.1258,26.1339,6040.0
2017-12-28 13:35:00,32.29,32.3,32.27,32.28,10562.0,26.1258,26.1339,26.1096,26.1177,10562.0
2017-12-28 13:40:00,32.28,32.29,32.27,32.28,7083.0,26.1177,26.1258,26.1096,26.1177,7083.0
2017-12-28 13:45:00,32.29,32.29,32.27,32.27,9847.0,26.1258,26.1258,26.1096,26.1096,9847.0
2017-12-28 13:50:00,32.27,32.28,32.27,32.27,6150.0,26.1096,26.1177,26.1096,26.1096,6150.0
2017-12-28 13:55:00,32.28,32.28,32.26,32.26,9174.0,26.1177,26.1177,26.1015,26.1015,9174.0
2017-12-28 14:00:00,32.27,32.27,32.26,32.26,5143.0,26.1096,26.1096,26.1015,26.1015,5143.0
2017-12-28 14:05:00,32.26,32.27,32.24,32.25,24368.0,26.1015,26.1096,26.0853,26.0934,24368.0
2017-12-28 14:10:00,32.25,32.26,32.24,32.25,10131.0,26.0934,26.1015,26.0853,26.0934,10131.0
2017-12-28 14:15:00,32.25,32.25,32.24,32.25,7795.0,26.0934,26.0934,26.0853,26.0934,7795.0
2017-12-28 14:20:00,32.24,32.25,32.24,32.25,11827.0,26.0853,26.0934,26.0853,26.0934,11827.0
2017-12-28 14:25:00,32.25,32.25,32.24,32.25,5840.0,26.0934,26.0934,26.0853,26.0934,5840.0
2017-12-28 14:30:00,32.25,32.25,32.24,32.24,7000.0,26.0934,26.0934,26.0853,26.0853,7000.0
2017-12-28 14:35:00,32.25,32.25,32.23,32.25,27037.0,26.0934,26.0934,26.0772,26.0934,27037.0
2017-12-28 14:40:00,32.25,32.27,32.24,32.27,13780.0,26.0934,26.1096,26.0853,26.1096,13780.0
2017-12-28 14:45:00,32.26,32.27,32.26,32.26,18786.0,26.1015,26.1096,26.1015,26.1015,18786.0
2017-12-28 14:50:00,32.27,32.28,32.26,32.28,13610.0,26.1096,26.1177,26.1015,26.1177,13610.0
2017-12-28 14:55:00,32.28,32.3,32.27,32.29,10120.0,26.1177,26.1339,26.1096,26.1258,10120.0
2017-12-28 15:00:00,32.3,32.31,32.29,32.3,7338.0,26.1339,26.142,26.1258,26.1339,7338.0
2017-12-28 15:05:00,32.3,32.3,32.27,32.27,15608.0,26.1339,26.1339,26.1096,26.1096,15608.0
2017-12-28 15:10:00,32.27,32.28,32.25,32.26,15411.0,26.1096,26.1177,26.0934,26.1015,15411.0
2017-12-28 15:15:00,32.26,32.27,32.25,32.26,22986.0,26.1015,26.1096,26.0934,26.1015,22986.0
2017-12-28 15:20:00,32.26,32.26,32.25,32.25,12608.0,26.1015,26.1015,26.0934,26.0934,12608.0
2017-12-28 15:25:00,32.25,32.26,32.25,32.25,14255.0,26.0934,26.1015,26.0934,26.0934,14255.0
2017-12-28 15:30:00,32.26,32.26,32.25,32.26,16216.0,26.1015,26.1015,26.0934,26.1015,16216.0
2017-12-28 15:35:00,32.26,32.27,32.25,32.27,33405.0,26.1015,26.1096,26.0934,26.1096,33405.0
2017-12-28 15:40:00,32.27,32.31,32.26,32.27,61593.0,26.1096,26.142,26.1015,26.1096,61593.0
2017-12-28 15:45:00,32.27,32.28,32.26,32.27,69786.0,26.1096,26.1177,26.1015,26.1096,69786.0
2017-12-28 15:50:00,32.27,32.28,32.25,32.25,111754.0,26.1096,26.1177,26.0934,26.0934,111754.0
2017-12-28 15:55:00,32.25,32.32,32.25,32.29,391522.0,26.0934,26.1501,26.0934,26.1258,391522.0
2017-12-29 09:30:00,32.35,32.39,32.32,32.32,55118.0,26.1743,26.2067,26.1501,26.1501,55118.0
2017-12-29 09:35:00,32.32,32.33,32.25,32.27,17218.0,26.1501,26.1582,26.0934,26.1096,17218.0
2017-12-29 09:40:00,32.27,32.32,32.27,32.32,7005.0,26.1096,26.1501,26.1096,26.1501,7005.0
2017-12-29 09:45:00,32.33,32.35,32.31,32.32,22380.0,26.1582,26.1743,26.142,26.1501,22380.0
2017-12-29 09:50:00,32.32,32.33,32.28,32.29,24904.0,26.1501,26.1582,26.1177,26.1258,24904.0
2017-12-29 09:55:00,32.29,32.29,32.25,32.26,17976.0,26.1258,26.1258,26.0934,26.1015,17976.0
2017-12-29 10:00:00,32.25,32.26,32.21,32.23,24423.0,26.0934,26.1015,26.0611,26.0772,24423.0
2017-12-29 10:05:00,32.23,32.24,32.22,32.23,17513.0,26.0772,26.0853,26.0692,26.0772,17513.0
2017-12-29 10:10:00,32.22,32.23,32.22,32.22,14692.0,26.0692,26.0772,26.0692,26.0692,14692.0
2017-12-29 10:15:00,32.23,32.23,32.2,32.22,27030.0,26.0772,26.0772,26.053,26.0692,27030.0
2017-12-29 10:20:00,32.22,32.22,32.19,32.2,31423.0,26.0692,26.0692,26.0449,26.053,31423.0
2017-12-29 10:25:00,32.2,32.21,32.19,32.19,23202.0,26.053,26.0611,26.0449,26.0449,23202.0
2017-12-29 10:30:00,32.19,32.2,32.18,32.19,18332.0,26.0449,26.053,26.0368,26.0449,18332.0
2017-12-29 10:35:00,32.18,32.19,32.14,32.15,22490.0,26.0368,26.0449,26.0044,26.0125,22490.0
2017-12-29 10:40:00,32.14,32.17,32.13,32.16,23180.0,26.0044,26.0287,25.9963,26.0206,23180.0
2017-12-29 10:45:00,32.16,32.2,32.16,32.19,22410.0,26.0206,26.053,26.0206,26.0449,22410.0
2017-12-29 10:50:00,32.19,32.19,32.16,32.17,15705.0,26.0449,26.0449,26.0206,26.0287,15705.0
2017-12-29 10:55:00,32.17,32.21,32.17,32.21,14663.0,26.0287,26.0611,26.0287,26.0611,14663.0
2017-12-29 11:00:00,32.21,32.22,32.18,32.19,17669.0,26.0611,26.0692,26.0368,26.0449,17669.0
2017-12-29 11:05:00,32.19,32.22,32.18,32.2,26519.0,26.0449,26.0692,26.0368,26.053,26519.0
2017-12-29 11:10:00,32.2,32.2,32.17,32.18,9448.0,26.053,26.053,26.0287,26.0368,9448.0
2017-12-29 11:15:00,32.18,32.18,32.16,32.16,11691.0,26.0368,26.0368,26.0206,26.0206,11691.0
2017-12-29 11:20:00,32.17,32.19,32.16,32.18,21206.0,26.0287,26.0449,26.0206,26.0368,21206.0
2017-12-29 11:25:00,32.18,32.19,32.17,32.17,8294.0,26.0368,26.0449,26.0287,26.0287,8294.0
2017-12-29 11:30:00,32.17,32.18,32.16,32.16,10245.0,26.0287,26.0368,26.0206,26.0206,10245.0
2017-12-29 11:35:00,32.16,32.17,32.16,32.16,7890.0,26.0206,26.0287,26.0206,26.0206,7890.0
2017-12-29 11:40:00,32.17,32.17,32.16,32.16,10145.0,26.0287,26.0287,26.0206,26.0206,10145.0
2017-12-29 11:45:00,32.16,32.2,32.16,32.2,26840.0,26.0206,26.053,26.0206,26.053,26840.0
2017-12-29 11:50:00,32.2,32.22,32.19,32.21,8399.0,26.053,26.0692,26.0449,26.0611,8399.0
2017-12-29 11:55:00,32.22,32.22,32.21,32.21,3896.0,26.0692,26.0692,26.0611,26.0611,3896.0
2017-12-29 12:00:00,32.22,32.22,32.21,32.21,6387.0,26.0692,26.0692,26.0611,26.0611,6387.0
2017-12-29 12:05:00,32.22,32.22,32.21,32.22,6082.0,26.0692,26.0692,26.0611,26.0692,6082.0
2017-12-29 12:10:00,32.22,32.24,32.21,32.23,23888.0,26.0692,26.0853,26.0611,26.0772,23888.0
2017-12-29 12:15:00,32.22,32.23,32.21,32.23,14640.0,26.0692,26.0772,26.0611,26.0772,14640.0
2017-12-29 12:20:00,32.23,32.23,32.2,32.22,20375.0,26.0772,26.0772,26.053,26.0692,20375.0
2017-12-29 12:25:00,32.21,32.22,32.2,32.2,6658.0,26.0611,26.0692,26.053,26.053,6658.0
2017-12-29 12:30:00,32.2,32.21,32.19,32.2,13649.0,26.053,26.0611,26.0449,26.053,13649.0
2017-12-29 12:35:00,32.19,32.2,32.19,32.2,8166.0,26.0449,26.053,26.0449,26.053,8166.0
2017-12-29 12:40:00,32.2,32.2,32.19,32.19,6331.0,26.053,26.053,26.0449,26.0449,6331.0
2017-12-29 12:45:00,32.2,32.23,32.19,32.22,22583.0,26.053,26.0772,26.0449,26.0692,22583.0
2017-12-29 12:50:00,32.23,32.23,32.22,32.22,2421.0,26.0772,26.0772,26.0692,26.0692,2421.0
2017-12-29 12:55:00,32.22,32.22,32.2,32.21,28370.0,26.0692,26.0692,26.053,26.0611,28370.0
2017-12-29 13:00:00,32.21,32.21,32.2,32.2,12154.0,26.0611,26.0611,26.053,26.053,12154.0
2017-12-29 13:05:00,32.2,32.21,32.2,32.2,3875.0,26.053,26.0611,26.053,26.053,3875.0
2017-12-29 13:10:00,32.21,32.21,32.2,32.21,8384.0,26.0611,26.0611,26.053,26.0611,8384.0
2017-12-29 13:15:00,32.21,32.21,32.2,32.2,10350.0,26.0611,26.0611,26.053,26.053,10350.0
2017-12-29 13:20:00,32.21,32.21,32.2,32.2,7128.0,26.0611,26.0611,26.053,26.053,7128.0
2017-12-29 13:25:00,32.2,32.22,32.2,32.21,12031.0,26.053,26.0692,26.053,26.0611,12031.0
2017-12-29 13:30:00,32.21,32.21,32.2,32.2,10349.0,26.0611,26.0611,26.053,26.053,10349.0
2017-12-29 13:35:00,32.2,32.21,32.18,32.18,16371.0,26.053,26.0611,26.0368,26.0368,16371.0
2017-12-29 13:40:00,32.19,32.19,32.18,32.18,6315.0,26.0449,26.0449,26.0368,26.0368,6315.0
2017-12-29 13:45:00,32.19,32.19,32.17,32.18,23867.0,26.0449,26.0449,26.0287,26.0368,23867.0
2017-12-29 13:50:00,32.17,32.18,32.16,32.16,14993.0,26.0287,26.0368,26.0206,26.0206,14993.0
2017-12-29 13:55:00,32.16,32.16,32.13,32.15,36443.0,26.0206,26.0206,25.9963,26.0125,36443.0
2017-12-29 14:00:00,32.15,32.2,32.13,32.2,38494.0,26.0125,26.053,25.9963,26.053,38494.0
2017-12-29 14:05:00,32.2,32.2,32.18,32.18,28978.0,26.053,26.053,26.0368,26.0368,28978.0
2017-12-29 14:10:00,32.18,32.2,32.18,32.19,17130.0,26.0368,26.053,26.0368,26.0449,17130.0
2017-12-29 14:15:00,32.18,32.19,32.17,32.18,23187.0,26.0368,26.0449,26.0287,26.0368,23187.0
2017-12-29 14:20:00,32.18,32.19,32.17,32.19,19847.0,26.0368,26.0449,26.0287,26.0449,19847.0
2017-12-29 14:25:00,32.19,32.2,32.18,32.19,32244.0,26.0449,26.053,26.0368,26.0449,32244.0
2017-12-29 14:30:00,32.19,32.19,32.18,32.18,6993.0,26.0449,26.0449,26.0368,26.0368,6993.0
2017-12-29 14:35:00,32.18,32.18,32.16,32.18,16141.0,26.0368,26.0368,26.0206,26.0368,16141.0
2017-12-29 14:40:00,32.18,32.2,32.17,32.2,22888.0,26.0368,26.053,26.0287,26.053,22888.0
2017-12-29 14:45:00,32.2,32.2,32.19,32.2,12794.0,26.053,26.053,26.0449,26.053,12794.0
2017-12-29 14:50:00,32.2,32.2,32.17,32.19,38558.0,26.053,26.053,26.0287,26.0449,38558.0
2017-12-29 14:55:00,32.18,32.19,32.17,32.18,14122.0,26.0368,26.0449,26.0287,26.0368,14122.0
2017-12-29 15:00:00,32.17,32.18,32.16,32.16,26696.0,26.0287,26.0368,26.0206,26.0206,26696.0
2017-12-29 15:05:00,32.16,32.17,32.16,32.17,12537.0,26.0206,26.0287,26.0206,26.0287,12537.0
2017-12-29 15:10:00,32.17,32.19,32.16,32.18,50918.0,26.0287,26.0449,26.0206,26.0368,50918.0
2017-12-29 15:15:00,32.18,32.18,32.17,32.18,24283.0,26.0368,26.0368,26.0287,26.0368,24283.0
2017-12-29 15:20:00,32.18,32.21,32.17,32.21,54983.0,26.0368,26.0611,26.0287,26.0611,54983.0
2017-12-29 15:25:00,32.21,32.21,32.16,32.18,63913.0,26.0611,26.0611,26.0206,26.0368,63913.0
2017-12-29 15:30:00,32.18,32.19,32.15,32.16,63803.0,26.0368,26.0449,26.0125,26.0206,63803.0
2017-12-29 15:35:00,32.16,32.17,32.13,32.13,103718.0,26.0206,26.0287,25.9963,25.9963,103718.0
2017-12-29 15:40:00,32.13,32.14,32.11,32.11,58514.0,25.9963,26.0044,25.9802,25.9802,58514.0
2017-12-29 15:45:00,32.11,32.13,32.1,32.11,55612.0,25.9802,25.9963,25.9721,25.9802,55612.0
2017-12-29 15:50:00,32.11,32.12,32.04,32.05,148927.0,25.9802,25.9882,25.9235,25.9316,148927.0
2017-12-29 15:55:00,32.05,32.05,31.98,32.0,414575.0,25.9316,25.9316,25.875,25.8912,414575.0
2018-01-02 09:30:00,32.32,32.38,32.22,32.27,277834.0,26.1501,26.1986,26.0692,26.1096,277834.0
2018-01-02 09:35:00,32.26,32.47,32.24,32.46,127451.0,26.1015,26.2714,26.0853,26.2633,127451.0
2018-01-02 09:40:00,32.46,32.52,32.45,32.5,85744.0,26.2633,26.3119,26.2552,26.2957,85744.0
2018-01-02 09:45:00,32.5,32.59,32.48,32.55,134826.0,26.2957,26.3685,26.2795,26.3362,134826.0
2018-01-02 09:50:00,32.55,32.7,32.54,32.7,143280.0,26.3362,26.4575,26.3281,26.4575,143280.0
2018-01-02 09:55:00,32.7,32.7,32.58,32.62,115414.0,26.4575,26.4575,26.3604,26.3928,115414.0
2018-01-02 10:00:00,32.63,32.68,32.6,32.61,70251.0,26.4009,26.4413,26.3766,26.3847,70251.0
2018-01-02 10:05:00,32.62,32.66,32.61,32.65,64025.0,26.3928,26.4252,26.3847,26.4171,64025.0
2018-01-02 10:10:00,32.66,32.69,32.59,32.6,89171.0,26.4252,26.4494,26.3685,26.3766,89171.0
2018-01-02 10:15:00,32.59,32.63,32.59,32.63,64684.0,26.3685,26.4009,26.3685,26.4009,64684.0
2018-01-02 10:20:00,32.62,32.67,32.6,32.61,75412.0,26.3928,26.4332,26.3766,26.3847,75412.0
2018-01-02 10:25:00,32.62,32.68,32.61,32.66,82454.0,26.3928,26.4413,26.3847,26.4252,82454.0
2018-01-02 10:30:00,32.66,32.7,32.64,32.7,67483.0,26.4252,26.4575,26.409,26.4575,67483.0
2018-01-02 10:35:00,32.7,32.7,32.6,32.6,88992.0,26.4575,26.4575,26.3766,26.3766,88992.0
2018-01-02 10:40:00,32.61,32.61,32.54,32.54,70859.0,26.3847,26.3847,26.3281,26.3281,70859.0
2018-01-02 10:45:00,32.55,32.55,32.48,32.48,60886.0,26.3362,26.3362,26.2795,26.2795,60886.0
2018-01-02 10:50:00,32.48,32.49,32.46,32.48,70317.0,26.2795,26.2876,26.2633,26.2795,70317.0
2018-01-02 10:55:00,32.48,32.49,32.47,32.48,23515.0,26.2795,26.2876,26.2714,26.2795,23515.0
2018-01-02 11:00:00,32.47,32.55,32.46,32.54,96031.0,26.2714,26.3362,26.2633,26.3281,96031.0
2018-01-02 11:05:00,32.54,32.59,32.53,32.57,42772.0,26.3281,26.3685,26.32,26.3523,42772.0
2018-01-02 11:10:00,32.57,32.57,32.56,32.57,18956.0,26.3523,26.3523,26.3442,26.3523,18956.0
2018-01-02 11:15:00,32.57,32.61,32.56,32.6,49161.0,26.3523,26.3847,26.3442,26.3766,49161.0
2018-01-02 11:20:00,32.6,32.6,32.53,32.53,45223.0,26.3766,26.3766,26.32,26.32,45223.0
2018-01-02 11:25:00,32.54,32.54,32.5,32.51,33393.0,26.3281,26.3281,26.2957,26.3038,33393.0
2018-01-02 11:30:00,32.51,32.51,32.48,32.5,60313.0,26.3038,26.3038,26.2795,26.2957,60313.0
2018-01-02 11:35:00,32.51,32.51,32.47,32.47,30613.0,26.3038,26.3038,26.2714,26.2714,30613.0
2018-01-02 11:40:00,32.47,32.48,32.47,32.47,12553.0,26.2714,26.2795,26.2714,26.2714,12553.0
2018-01-02 11:45:00,32.48,32.54,32.46,32.52,110417.0,26.2795,26.3281,26.2633,26.3119,110417.0
2018-01-02 11:50:00,32.52,32.55,32.49,32.54,54412.0,26.3119,26.3362,26.2876,26.3281,54412.0
2018-01-02 11:55:00,32.54,32.54,32.51,32.52,27177.0,26.3281,26.3281,26.3038,26.3119,27177.0
2018-01-02 12:00:00,32.52,32.54,32.51,32.54,31208.0,26.3119,26.3281,26.3038,26.3281,31208.0
2018-01-02 12:05:00,32.54,32.61,32.54,32.59,76516.0,26.3281,26.3847,26.3281,26.3685,76516.0
2018-01-02 12:10:00,32.59,32.6,32.56,32.57,46005.0,26.3685,26.3766,26.3442,26.3523,46005.0
2018-01-02 12:15:00,32.56,32.57,32.54,32.57,90502.0,26.3442,26.3523,26.3281,26.3523,90502.0
2018-01-02 12:20:00,32.57,32.58,32.56,32.57,52848.0,26.3523,26.3604,26.3442,26.3523,52848.0
2018-01-02 12:25:00,32.57,32.57,32.53,32.53,38371.0,26.3523,26.3523,26.32,26.32,38371.0
2018-01-02 12:30:00,32.54,32.55,32.53,32.55,37601.0,26.3281,26.3362,26.32,26.3362,37601.0
2018-01-02 12:35:00,32.55,32.56,32.53,32.54,38044.0,26.3362,26.3442,26.32,26.3281,38044.0
2018-01-02 12:40:00,32.54,32.55,32.5,32.5,51516.0,26.3281,26.3362,26.2957,26.2957,51516.0
2018-01-02 12:45:00,32.5,32.54,32.5,32.54,31856.0,26.2957,26.3281,26.2957,26.3281,31856.0
2018-01-02 12:50:00,32.54,32.56,32.52,32.52,108381.0,26.3281,26.3442,26.3119,26.3119,108381.0
2018-01-02 12:55:00,32.52,32.53,32.51,32.53,37978.0,26.3119,26.32,26.3038,26.32,37978.0
2018-01-02 13:00:00,32.52,32.57,32.51,32.56,127212.0,26.3119,26.3523,26.3038,26.3442,127212.0
2018-01-02 13:05:00,32.57,32.57,32.49,32.5,65054.0,26.3523,26.3523,26.2876,26.2957,65054.0
2018-01-02 13:10:00,32.5,32.51,32.49,32.5,61467.0,26.2957,26.3038,26.2876,26.2957,61467.0
2018-01-02 13:15:00,32.5,32.51,32.49,32.5,50658.0,26.2957,26.3038,26.2876,26.2957,50658.0
2018-01-02 13:20:00,32.5,32.51,32.49,32.51,41838.0,26.2957,26.3038,26.2876,26.3038,41838.0
2018-01-02 13:25:00,32.5,32.51,32.5,32.5,15012.0,26.2957,26.3038,26.2957,26.2957,15012.0
2018-01-02 13:30:00,32.51,32.51,32.49,32.51,31797.0,26.3038,26.3038,26.2876,26.3038,31797.0
2018-01-02 13:35:00,32.51,32.52,32.5,32.52,11090.0,26.3038,26.3119,26.2957,26.3119,11090.0
2018-01-02 13:40:00,32.52,32.52,32.48,32.48,67814.0,26.3119,26.3119,26.2795,26.2795,67814.0
2018-01-02 13:45:00,32.49,32.49,32.46,32.47,27365.0,26.2876,26.2876,26.2633,26.2714,27365.0
2018-01-02 13:50:00,32.47,32.47,32.42,32.44,62623.0,26.2714,26.2714,26.231,26.2472,62623.0
2018-01-02 13:55:00,32.44,32.45,32.44,32.45,15531.0,26.2472,26.2552,26.2472,26.2552,15531.0
2018-01-02 14:00:00,32.45,32.48,32.44,32.48,59303.0,26.2552,26.2795,26.2472,26.2795,59303.0
2018-01-02 14:05:00,32.48,32.51,32.47,32.5,78442.0,26.2795,26.3038,26.2714,26.2957,78442.0
2018-01-02 14:10:00,32.5,32.5,32.48,32.49,26021.0,26.2957,26.2957,26.2795,26.2876,26021.0
2018-01-02 14:15:00,32.48,32.5,32.48,32.49,48177.0,26.2795,26.2957,26.2795,26.2876,48177.0
2018-01-02 14:20:00,32.5,32.5,32.49,32.5,37426.0,26.2957,26.2957,26.2876,26.2957,37426.0
2018-01-02 14:25:00,32.5,32.5,32.45,32.45,36901.0,26.2957,26.2957,26.2552,26.2552,36901.0
2018-01-02 14:30:00,32.45,32.48,32.45,32.48,37269.0,26.2552,26.2795,26.2552,26.2795,37269.0
2018-01-02 14:35:00,32.47,32.48,32.47,32.47,40709.0,26.2714,26.2795,26.2714,26.2714,40709.0
2018-01-02 14:40:00,32.47,32.5,32.46,32.5,70599.0,26.2714,26.2957,26.2633,26.2957,70599.0
2018-01-02 14:45:00,32.49,32.51,32.49,32.5,62518.0,26.2876,26.3038,26.2876,26.2957,62518.0
2018-01-02 14:50:00,32.5,32.54,32.49,32.54,70915.0,26.2957,26.3281,26.2876,26.3281,70915.0
2018-01-02 14:55:00,32.54,32.54,32.5,32.51,85474.0,26.3281,26.3281,26.2957,26.3038,85474.0
2018-01-02 15:00:00,32.51,32.53,32.49,32.52,103570.0,26.3038,26.32,26.2876,26.3119,103570.0
2018-01-02 15:05:00,32.52,32.53,32.51,32.53,32054.0,26.3119,26.32,26.3038,26.32,32054.0
2018-01-02 15:10:00,32.53,32.53,32.5,32.51,42620.0,26.32,26.32,26.2957,26.3038,42620.0
2018-01-02 15:15:00,32.51,32.53,32.5,32.53,40309.0,26.3038,26.32,26.2957,26.32,40309.0
2018-01-02 15:20:00,32.53,32.53,32.49,32.5,108981.0,26.32,26.32,26.2876,26.2957,108981.0
2018-01-02 15:25:00,32.5,32.57,32.49,32.55,58979.0,26.2957,26.3523,26.2876,26.3362,58979.0
2018-01-02 15:30:00,32.55,32.55,32.52,32.53,21986.0,26.3362,26.3362,26.3119,26.32,21986.0
2018-01-02 15:35:00,32.52,32.54,32.51,32.53,63835.0,26.3119,26.3281,26.3038,26.32,63835.0
2018-01-02 15:40:00,32.53,32.55,32.52,32.55,55234.0,26.32,26.3362,26.3119,26.3362,55234.0
2018-01-02 15:45:00,32.55,32.56,32.54,32.56,59863.0,26.3362,26.3442,26.3281,26.3442,59863.0
2018-01-02 15:50:00,32.56,32.6,32.56,32.59,142498.0,26.3442,26.3766,26.3442,26.3685,142498.0
2018-01-02 15:55:00,32.59,32.64,32.57,32.62,330576.0,26.3685,26.409,26.3523,26.3928,330576.0
2018-01-03 09:30:00,32.56,32.69,32.56,32.63,115212.0,26.3442,26.4494,26.3442,26.4009,115212.0
2018-01-03 09:35:00,32.64,32.67,32.61,32.63,41337.0,26.409,26.4332,26.3847,26.4009,41337.0
2018-01-03 09:40:00,32.62,32.64,32.59,32.59,47476.0,26.3928,26.409,26.3685,26.3685,47476.0
2018-01-03 09:45:00,32.59,32.7,32.59,32.68,71941.0,26.3685,26.4575,26.3685,26.4413,71941.0
2018-01-03 09:50:00,32.68,32.75,32.67,32.73,50861.0,26.4413,26.498,26.4332,26.4818,50861.0
2018-01-03 09:55:00,32.73,32.78,32.7,32.78,53638.0,26.4818,26.5222,26.4575,26.5222,53638.0
2018-01-03 10:00:00,32.78,32.83,32.78,32.81,56013.0,26.5222,26.5627,26.5222,26.5465,56013.0
2018-01-03 10:05:00,32.8,32.9,32.78,32.87,104701.0,26.5384,26.6193,26.5222,26.5951,104701.0
2018-01-03 10:10:00,32.87,32.88,32.84,32.84,46776.0,26.5951,26.6032,26.5708,26.5708,46776.0
2018-01-03 10:15:00,32.84,32.88,32.84,32.87,40147.0,26.5708,26.6032,26.5708,26.5951,40147.0
2018-01-03 10:20:00,32.87,32.91,32.86,32.88,77583.0,26.5951,26.6274,26.587,26.6032,77583.0
2018-01-03 10:25:00,32.89,32.93,32.88,32.93,37614.0,26.6113,26.6436,26.6032,26.6436,37614.0
2018-01-03 10:30:00,32.93,32.94,32.91,32.92,53802.0,26.6436,26.6517,26.6274,26.6355,53802.0
2018-01-03 10:35:00,32.91,32.95,32.9,32.95,44883.0,26.6274,26.6598,26.6193,26.6598,44883.0
2018-01-03 10:40:00,32.94,32.96,32.93,32.95,47406.0,26.6517,26.6679,26.6436,26.6598,47406.0
2018-01-03 10:45:00,32.95,32.99,32.91,32.92,61623.0,26.6598,26.6922,26.6274,26.6355,61623.0
2018-01-03 10:50:00,32.93,32.96,32.92,32.95,35110.0,26.6436,26.6679,26.6355,26.6598,35110.0
2018-01-03 10:55:00,32.95,32.95,32.9,32.93,31835.0,26.6598,26.6598,26.6193,26.6436,31835.0
2018-01-03 11:00:00,32.93,32.93,32.91,32.91,23728.0,26.6436,26.6436,26.6274,26.6274,23728.0
2018-01-03 11:05:00,32.91,32.95,32.91,32.93,40808.0,26.6274,26.6598,26.6274,26.6436,40808.0
2018-01-03 11:10:00,32.93,32.93,32.89,32.9,36526.0,26.6436,26.6436,26.6113,26.6193,36526.0
2018-01-03 11:15:00,32.9,32.9,32.89,32.89,14760.0,26.6193,26.6193,26.6113,26.6113,14760.0
2018-01-03 11:20:00,32.9,32.93,32.89,32.93,41122.0,26.6193,26.6436,26.6113,26.6436,41122.0
2018-01-03 11:25:00,32.93,32.93,32.91,32.91,25593.0,26.6436,26.6436,26.6274,26.6274,25593.0
2018-01-03 11:30:00,32.91,32.92,32.87,32.88,48453.0,26.6274,26.6355,26.5951,26.6032,48453.0
2018-01-03 11:35:00,32.88,32.89,32.85,32.88,35778.0,26.6032,26.6113,26.5789,26.6032,35778.0
2018-01-03 11:40:00,32.88,32.94,32.87,32.94,43277.0,26.6032,26.6517,26.5951,26.6517,43277.0
2018-01-03 11:45:00,32.93,32.99,32.92,32.98,72251.0,26.6436,26.6922,26.6355,26.6841,72251.0
2018-01-03 11:50:00,32.98,33.02,32.95,32.96,147266.0,26.6841,26.7164,26.6598,26.6679,147266.0
2018-01-03 11:55:00,32.95,32.98,32.94,32.98,35590.0,26.6598,26.6841,26.6517,26.6841,35590.0
2018-01-03 12:00:00,32.98,33.0,32.97,32.98,46894.0,26.6841,26.7003,26.676,26.6841,46894.0
2018-01-03 12:05:00,32.98,33.0,32.95,32.99,99004.0,26.6841,26.7003,26.6598,26.6922,99004.0
2018-01-03 12:10:00,32.98,33.0,32.97,32.97,81705.0,26.6841,26.7003,26.676,26.676,81705.0
2018-01-03 12:15:00,32.98,32.98,32.93,32.94,31003.0,26.6841,26.6841,26.6436,26.6517,31003.0
2018-01-03 12:20:00,32.94,32.99,32.94,32.95,44358.0,26.6517,26.6922,26.6517,26.6598,44358.0
2018-01-03 12:25:00,32.95,32.96,32.95,32.95,8005.0,26.6598,26.6679,26.6598,26.6598,8005.0
2018-01-03 12:30:00,32.95,32.99,32.95,32.98,32945.0,26.6598,26.6922,26.6598,26.6841,32945.0
2018-01-03 12:35:00,32.98,32.99,32.97,32.97,41059.0,26.6841,26.6922,26.676,26.676,41059.0
2018-01-03 12:40:00,32.97,32.99,32.97,32.99,22201.0,26.676,26.6922,26.676,26.6922,22201.0
2018-01-03 12:45:00,32.99,33.0,32.98,33.0,92880.0,26.6922,26.7003,26.6841,26.7003,92880.0
2018-01-03 12:50:00,33.0,33.06,32.99,33.06,92021.0,26.7003,26.7488,26.6922,26.7488,92021.0
2018-01-03 12:55:00,33.07,33.09,33.04,33.06,28503.0,26.7569,26.7731,26.7326,26.7488,28503.0
2018-01-03 13:00:00,33.05,33.06,33.03,33.04,21261.0,26.7407,26.7488,26.7245,26.7326,21261.0
2018-01-03 13:05:00,33.03,33.04,33.02,33.03,30090.0,26.7245,26.7326,26.7164,26.7245,30090.0
2018-01-03 13:10:00,33.03,33.07,33.02,33.07,19531.0,26.7245,26.7569,26.7164,26.7569,19531.0
2018-01-03 13:15:00,33.07,33.09,33.06,33.09,26755.0,26.7569,26.7731,26.7488,26.7731,26755.0
2018-01-03 13:20:00,33.09,33.1,33.09,33.1,24804.0,26.7731,26.7812,26.7731,26.7812,24804.0
2018-01-03 13:25:00,33.1,33.11,33.05,33.06,48576.0,26.7812,26.7893,26.7407,26.7488,48576.0
2018-01-03 13:30:00,33.05,33.09,33.05,33.09,34565.0,26.7407,26.7731,26.7407,26.7731,34565.0
2018-01-03 13:35:00,33.09,33.12,33.08,33.1,69801.0,26.7731,26.7973,26.765,26.7812,69801.0
2018-01-03 13:40:00,33.11,33.11,33.08,33.1,39137.0,26.7893,26.7893,26.765,26.7812,39137.0
2018-01-03 13:45:00,33.1,33.12,33.1,33.12,25798.0,26.7812,26.7973,26.7812,26.7973,25798.0
2018-01-03 13:50:00,33.12,33.2,33.11,33.18,135351.0,26.7973,26.8621,26.7893,26.8459,135351.0
2018-01-03 13:55:00,33.19,33.2,33.14,33.15,43786.0,26.854,26.8621,26.8135,26.8216,43786.0
2018-01-03 14:00:00,33.15,33.16,33.1,33.14,58719.0,26.8216,26.8297,26.7812,26.8135,58719.0
2018-01-03 14:05:00,33.14,33.16,33.13,33.15,34384.0,26.8135,26.8297,26.8054,26.8216,34384.0
2018-01-03 14:10:00,33.15,33.16,33.14,33.16,23845.0,26.8216,26.8297,26.8135,26.8297,23845.0
2018-01-03 14:15:00,33.16,33.2,33.16,33.2,37036.0,26.8297,26.8621,26.8297,26.8621,37036.0
2018-01-03 14:20:00,33.2,33.23,33.19,33.21,59090.0,26.8621,26.8863,26.854,26.8702,59090.0
2018-01-03 14:25:00,33.22,33.25,33.21,33.25,29839.0,26.8783,26.9025,26.8702,26.9025,29839.0
2018-01-03 14:30:00,33.25,33.27,33.22,33.24,79034.0,26.9025,26.9187,26.8783,26.8944,79034.0
2018-01-03 14:35:00,33.25,33.28,33.22,33.23,75352.0,26.9025,26.9268,26.8783,26.8863,75352.0
2018-01-03 14:40:00,33.23,33.29,33.21,33.27,62513.0,26.8863,26.9349,26.8702,26.9187,62513.0
2018-01-03 14:45:00,33.28,33.28,33.25,33.27,38194.0,26.9268,26.9268,26.9025,26.9187,38194.0
2018-01-03 14:50:00,33.26,33.27,33.25,33.27,35294.0,26.9106,26.9187,26.9025,26.9187,35294.0
2018-01-03 14:55:00,33.27,33.31,33.26,33.31,53703.0,26.9187,26.9511,26.9106,26.9511,53703.0
2018-01-03 15:00:00,33.3,33.32,33.29,33.3,53936.0,26.943,26.9592,26.9349,26.943,53936.0
2018-01-03 15:05:00,33.3,33.33,33.29,33.32,100711.0,26.943,26.9673,26.9349,26.9592,100711.0
2018-01-03 15:10:00,33.31,33.32,33.3,33.32,41191.0,26.9511,26.9592,26.943,26.9592,41191.0
2018-01-03 15:15:00,33.32,33.4,33.31,33.4,118049.0,26.9592,27.0239,26.9511,27.0239,118049.0
2018-01-03 15:20:00,33.4,33.41,33.37,33.39,103934.0,27.0239,27.032,26.9996,27.0158,103934.0
2018-01-03 15:25:00,33.39,33.4,33.38,33.39,64548.0,27.0158,27.0239,27.0077,27.0158,64548.0
2018-01-03 15:30:00,33.39,33.4,33.37,33.4,107047.0,27.0158,27.0239,26.9996,27.0239,107047.0
2018-01-03 15:35:00,33.4,33.44,33.39,33.44,198651.0,27.0239,27.0563,27.0158,27.0563,198651.0
2018-01-03 15:40:00,33.44,33.44,33.4,33.41,74618.0,27.0563,27.0563,27.0239,27.032,74618.0
2018-01-03 15:45:00,33.42,33.43,33.4,33.41,181773.0,27.0401,27.0482,27.0239,27.032,181773.0
2018-01-03 15:50:00,33.41,33.42,33.4,33.41,198173.0,27.032,27.0401,27.0239,27.032,198173.0
2018-01-03 15:55:00,33.41,33.43,33.41,33.42,333770.0,27.032,27.0482,27.032,27.0401,333770.0
2018-01-04 09:30:00,33.54,33.61,33.5,33.59,203581.0,27.1372,27.1938,27.1048,27.1776,203581.0
2018-01-04 09:35:00,33.59,33.63,33.49,33.51,100968.0,27.1776,27.21,27.0967,27.1129,100968.0
2018-01-04 09:40:00,33.52,33.58,33.5,33.5,90248.0,27.121,27.1695,27.1048,27.1048,90248.0
2018-01-04 09:45:00,33.5,33.51,33.43,33.44,63633.0,27.1048,27.1129,27.0482,27.0563,63633.0
2018-01-04 09:50:00,33.44,33.48,33.42,33.48,72513.0,27.0563,27.0886,27.0401,27.0886,72513.0
2018-01-04 09:55:00,33.48,33.56,33.47,33.56,47819.0,27.0886,27.1533,27.0805,27.1533,47819.0
2018-01-04 10:00:00,33.56,33.58,33.55,33.58,33511.0,27.1533,27.1695,27.1453,27.1695,33511.0
2018-01-04 10:05:00,33.58,33.63,33.57,33.62,52774.0,27.1695,27.21,27.1614,27.2019,52774.0
2018-01-04 10:10:00,33.62,33.68,33.6,33.66,65641.0,27.2019,27.2504,27.1857,27.2343,65641.0
2018-01-04 10:15:00,33.67,33.73,33.66,33.71,57655.0,27.2423,27.2909,27.2343,27.2747,57655.0
2018-01-04 10:20:00,33.71,33.73,33.67,33.72,45676.0,27.2747,27.2909,27.2423,27.2828,45676.0
2018-01-04 10:25:00,33.72,33.73,33.71,33.72,35659.0,27.2828,27.2909,27.2747,27.2828,35659.0
2018-01-04 10:30:00,33.73,33.75,33.71,33.75,68802.0,27.2909,27.3071,27.2747,27.3071,68802.0
2018-01-04 10:35:00,33.75,33.75,33.73,33.73,43140.0,27.3071,27.3071,27.2909,27.2909,43140.0
2018-01-04 10:40:00,33.72,33.75,33.69,33.7,52381.0,27.2828,27.3071,27.2585,27.2666,52381.0
2018-01-04 10:45:00,33.7,33.7,33.68,33.69,30007.0,27.2666,27.2666,27.2504,27.2585,30007.0
2018-01-04 10:50:00,33.69,33.7,33.6,33.65,69692.0,27.2585,27.2666,27.1857,27.2262,69692.0
2018-01-04 10:55:00,33.64,33.65,33.6,33.62,34854.0,27.2181,27.2262,27.1857,27.2019,34854.0
2018-01-04 11:00:00,33.63,33.66,33.62,33.66,27959.0,27.21,27.2343,27.2019,27.2343,27959.0
2018-01-04 11:05:00,33.66,33.67,33.6,33.6,54740.0,27.2343,27.2423,27.1857,27.1857,54740.0
2018-01-04 11:10:00,33.61,33.65,33.6,33.65,36226.0,27.1938,27.2262,27.1857,27.2262,36226.0
2018-01-04 11:15:00,33.65,33.65,33.61,33.63,29902.0,27.2262,27.2262,27.1938,27.21,29902.0
2018-01-04 11:20:00,33.63,33.65,33.62,33.65,35278.0,27.21,27.2262,27.2019,27.2262,35278.0
2018-01-04 11:25:00,33.65,33.69,33.64,33.66,59988.0,27.2262,27.2585,27.2181,27.2343,59988.0
2018-01-04 11:30:00,33.66,33.68,33.64,33.66,99432.0,27.2343,27.2504,27.2181,27.2343,99432.0
2018-01-04 11:35:00,33.66,33.66,33.6,33.6,73018.0,27.2343,27.2343,27.1857,27.1857,73018.0
2018-01-04 11:40:00,33.61,33.68,33.6,33.66,57089.0,27.1938,27.2504,27.1857,27.2343,57089.0
2018-01-04 11:45:00,33.67,33.71,33.67,33.7,27642.0,27.2423,27.2747,27.2423,27.2666,27642.0
2018-01-04 11:50:00,33.7,33.74,33.69,33.73,52687.0,27.2666,27.299,27.2585,27.2909,52687.0
2018-01-04 11:55:00,33.73,33.75,33.71,33.73,45693.0,27.2909,27.3071,27.2747,27.2909,45693.0
2018-01-04 12:00:00,33.74,33.74,33.73,33.74,15194.0,27.299,27.299,27.2909,27.299,15194.0
2018-01-04 12:05:00,33.74,33.75,33.71,33.72,111141.0,27.299,27.3071,27.2747,27.2828,111141.0
2018-01-04 12:10:00,33.71,33.72,33.7,33.7,10538.0,27.2747,27.2828,27.2666,27.2666,10538.0
2018-01-04 12:15:00,33.7,33.72,33.7,33.71,32394.0,27.2666,27.2828,27.2666,27.2747,32394.0
2018-01-04 12:20:00,33.7,33.71,33.65,33.66,36288.0,27.2666,27.2747,27.2262,27.2343,36288.0
2018-01-04 12:25:00,33.65,33.66,33.61,33.61,31374.0,27.2262,27.2343,27.1938,27.1938,31374.0
2018-01-04 12:30:00,33.62,33.62,33.54,33.55,83502.0,27.2019,27.2019,27.1372,27.1453,83502.0
2018-01-04 12:35:00,33.54,33.59,33.53,33.59,41359.0,27.1372,27.1776,27.1291,27.1776,41359.0
2018-01-04 12:40:00,33.59,33.61,33.59,33.59,26349.0,27.1776,27.1938,27.1776,27.1776,26349.0
2018-01-04 12:45:00,33.6,33.63,33.6,33.62,25558.0,27.1857,27.21,27.1857,27.2019,25558.0
2018-01-04 12:50:00,33.62,33.63,33.56,33.58,35872.0,27.2019,27.21,27.1533,27.1695,35872.0
2018-01-04 12:55:00,33.58,33.59,33.57,33.59,15481.0,27.1695,27.1776,27.1614,27.1776,15481.0
2018-01-04 13:00:00,33.59,33.62,33.58,33.62,60325.0,27.1776,27.2019,27.1695,27.2019,60325.0
2018-01-04 13:05:00,33.62,33.64,33.61,33.63,21993.0,27.2019,27.2181,27.1938,27.21,21993.0
2018-01-04 13:10:00,33.64,33.65,33.63,33.64,29589.0,27.2181,27.2262,27.21,27.2181,29589.0
2018-01-04 13:15:00,33.64,33.66,33.64,33.65,35704.0,27.2181,27.2343,27.2181,27.2262,35704.0
2018-01-04 13:20:00,33.65,33.66,33.61,33.61,37121.0,27.2262,27.2343,27.1938,27.1938,37121.0
2018-01-04 13:25:00,33.61,33.65,33.61,33.64,45516.0,27.1938,27.2262,27.1938,27.2181,45516.0
2018-01-04 13:30:00,33.65,33.68,33.64,33.67,36725.0,27.2262,27.2504,27.2181,27.2423,36725.0
2018-01-04 13:35:00,33.67,33.68,33.65,33.66,27193.0,27.2423,27.2504,27.2262,27.2343,27193.0
2018-01-04 13:40:00,33.66,33.7,33.66,33.7,57616.0,27.2343,27.2666,27.2343,27.2666,57616.0
2018-01-04 13:45:00,33.69,33.7,33.68,33.69,20456.0,27.2585,27.2666,27.2504,27.2585,20456.0
2018-01-04 13:50:00,33.7,33.7,33.68,33.69,40015.0,27.2666,27.2666,27.2504,27.2585,40015.0
2018-01-04 13:55:00,33.69,33.7,33.66,33.68,82575.0,27.2585,27.2666,27.2343,27.2504,82575.0
2018-01-04 14:00:00,33.68,33.68,33.64,33.65,25187.0,27.2504,27.2504,27.2181,27.2262,25187.0
2018-01-04 14:05:00,33.65,33.66,33.64,33.66,29917.0,27.2262,27.2343,27.2181,27.2343,29917.0
2018-01-04 14:10:00,33.66,33.69,33.65,33.69,69971.0,27.2343,27.2585,27.2262,27.2585,69971.0
2018-01-04 14:15:00,33.69,33.7,33.66,33.68,50857.0,27.2585,27.2666,27.2343,27.2504,50857.0
2018-01-04 14:20:00,33.68,33.69,33.67,33.69,20753.0,27.2504,27.2585,27.2423,27.2585,20753.0
2018-01-04 14:25:00,33.69,33.7,33.67,33.68,52523.0,27.2585,27.2666,27.2423,27.2504,52523.0
2018-01-04 14:30:00,33.68,33.68,33.66,33.66,15660.0,27.2504,27.2504,27.2343,27.2343,15660.0
2018-01-04 14:35:00,33.66,33.71,33.66,33.67,133634.0,27.2343,27.2747,27.2343,27.2423,133634.0
2018-01-04 14:40:00,33.68,33.7,33.67,33.69,34051.0,27.2504,27.2666,27.2423,27.2585,34051.0
2018-01-04 14:45:00,33.7,33.72,33.69,33.69,39574.0,27.2666,27.2828,27.2585,27.2585,39574.0
2018-01-04 14:50:00,33.69,33.7,33.67,33.69,45979.0,27.2585,27.2666,27.2423,27.2585,45979.0
2018-01-04 14:55:00,33.69,33.69,33.67,33.68,54731.0,27.2585,27.2585,27.2423,27.2504,54731.0
2018-01-04 15:00:00,33.68,33.74,33.68,33.73,101603.0,27.2504,27.299,27.2504,27.2909,101603.0
2018-01-04 15:05:00,33.73,33.74,33.65,33.66,125734.0,27.2909,27.299,27.2262,27.2343,125734.0
2018-01-04 15:10:00,33.67,33.68,33.63,33.66,131387.0,27.2423,27.2504,27.21,27.2343,131387.0
2018-01-04 15:15:00,33.66,33.66,33.64,33.65,59401.0,27.2343,27.2343,27.2181,27.2262,59401.0
2018-01-04 15:20:00,33.65,33.65,33.6,33.61,68999.0,27.2262,27.2262,27.1857,27.1938,68999.0
2018-01-04 15:25:00,33.62,33.65,33.61,33.65,50315.0,27.2019,27.2262,27.1938,27.2262,50315.0
2018-01-04 15:30:00,33.65,33.69,33.64,33.67,98198.0,27.2262,27.2585,27.2181,27.2423,98198.0
2018-01-04 15:35:00,33.67,33.69,33.66,33.66,153450.0,27.2423,27.2585,27.2343,27.2343,153450.0
2018-01-04 15:40:00,33.67,33.69,33.66,33.69,116359.0,27.2423,27.2585,27.2343,27.2585,116359.0
2018-01-04 15:45:00,33.69,33.71,33.68,33.7,174107.0,27.2585,27.2747,27.2504,27.2666,174107.0
2018-01-04 15:50:00,33.69,33.73,33.68,33.73,243317.0,27.2585,27.2909,27.2504,27.2909,243317.0
2018-01-04 15:55:00,33.72,33.78,33.72,33.76,559600.0,27.2828,27.3313,27.2828,27.3152,559600.0
2018-01-05 09:30:00,33.81,33.89,33.79,33.81,141837.0,27.3556,27.4203,27.3394,27.3556,141837.0
2018-01-05 09:35:00,33.82,33.84,33.73,33.74,97307.0,27.3637,27.3799,27.2909,27.299,97307.0
2018-01-05 09:40:00,33.74,33.8,33.73,33.77,138445.0,27.299,27.3475,27.2909,27.3233,138445.0
2018-01-05 09:45:00,33.77,33.78,33.7,33.72,138141.0,27.3233,27.3313,27.2666,27.2828,138141.0
2018-01-05 09:50:00,33.73,33.75,33.67,33.68,64578.0,27.2909,27.3071,27.2423,27.2504,64578.0
2018-01-05 09:55:00,33.69,33.72,33.67,33.68,31715.0,27.2585,27.2828,27.2423,27.2504,31715.0
2018-01-05 10:00:00,33.68,33.72,33.66,33.66,54365.0,27.2504,27.2828,27.2343,27.2343,54365.0
2018-01-05 10:05:00,33.66,33.71,33.65,33.69,45436.0,27.2343,27.2747,27.2262,27.2585,45436.0
2018-01-05 10:10:00,33.68,33.73,33.65,33.73,51734.0,27.2504,27.2909,27.2262,27.2909,51734.0
2018-01-05 10:15:00,33.73,33.73,33.7,33.73,34663.0,27.2909,27.2909,27.2666,27.2909,34663.0
2018-01-05 10:20:00,33.73,33.74,33.7,33.71,56900.0,27.2909,27.299,27.2666,27.2747,56900.0
2018-01-05 10:25:00,33.71,33.71,33.67,33.7,55465.0,27.2747,27.2747,27.2423,27.2666,55465.0
2018-01-05 10:30:00,33.7,33.71,33.68,33.69,21407.0,27.2666,27.2747,27.2504,27.2585,21407.0
2018-01-05 10:35:00,33.69,33.74,33.68,33.73,236096.0,27.2585,27.299,27.2504,27.2909,236096.0
2018-01-05 10:40:00,33.73,33.74,33.66,33.68,96244.0,27.2909,27.299,27.2343,27.2504,96244.0
2018-01-05 10:45:00,33.67,33.69,33.64,33.67,166602.0,27.2423,27.2585,27.2181,27.2423,166602.0
2018-01-05 10:50:00,33.66,33.67,33.54,33.59,152378.0,27.2343,27.2423,27.1372,27.1776,152378.0
2018-01-05 10:55:00,33.6,33.62,33.55,33.57,81024.0,27.1857,27.2019,27.1453,27.1614,81024.0
2018-01-05 11:00:00,33.57,33.58,33.51,33.51,79918.0,27.1614,27.1695,27.1129,27.1129,79918.0
2018-01-05 11:05:00,33.51,33.6,33.51,33.6,115793.0,27.1129,27.1857,27.1129,27.1857,115793.0
2018-01-05 11:10:00,33.6,33.66,33.6,33.65,58390.0,27.1857,27.2343,27.1857,27.2262,58390.0
2018-01-05 11:15:00,33.64,33.64,33.61,33.64,50686.0,27.2181,27.2181,27.1938,27.2181,50686.0
2018-01-05 11:20:00,33.63,33.69,33.63,33.67,63399.0,27.21,27.2585,27.21,27.2423,63399.0
2018-01-05 11:25:00,33.66,33.67,33.63,33.64,30212.0,27.2343,27.2423,27.21,27.2181,30212.0
2018-01-05 11:30:00,33.63,33.69,33.62,33.69,57113.0,27.21,27.2585,27.2019,27.2585,57113.0
2018-01-05 11:35:00,33.69,33.71,33.67,33.7,42526.0,27.2585,27.2747,27.2423,27.2666,42526.0
2018-01-05 11:40:00,33.7,33.7,33.69,33.7,17015.0,27.2666,27.2666,27.2585,27.2666,17015.0
2018-01-05 11:45:00,33.7,33.74,33.69,33.73,48826.0,27.2666,27.299,27.2585,27.2909,48826.0
2018-01-05 11:50:00,33.73,33.82,33.73,33.82,148977.0,27.2909,27.3637,27.2909,27.3637,148977.0
2018-01-05 11:55:00,33.82,33.83,33.8,33.83,61708.0,27.3637,27.3718,27.3475,27.3718,61708.0
2018-01-05 12:00:00,33.83,33.85,33.77,33.81,78549.0,27.3718,27.388,27.3233,27.3556,78549.0
2018-01-05 12:05:00,33.8,33.83,33.8,33.8,29332.0,27.3475,27.3718,27.3475,27.3475,29332.0
2018-01-05 12:10:00,33.8,33.81,33.79,33.8,27570.0,27.3475,27.3556,27.3394,27.3475,27570.0
2018-01-05 12:15:00,33.8,33.8,33.78,33.79,23033.0,27.3475,27.3475,27.3313,27.3394,23033.0
2018-01-05 12:20:00,33.8,33.81,33.79,33.81,24015.0,27.3475,27.3556,27.3394,27.3556,24015.0
2018-01-05 12:25:00,33.8,33.81,33.75,33.76,62263.0,27.3475,27.3556,27.3071,27.3152,62263.0
2018-01-05 12:30:00,33.76,33.76,33.72,33.72,33641.0,27.3152,27.3152,27.2828,27.2828,33641.0
2018-01-05 12:35:00,33.72,33.74,33.71,33.72,30423.0,27.2828,27.299,27.2747,27.2828,30423.0
2018-01-05 12:40:00,33.72,33.76,33.71,33.76,26322.0,27.2828,27.3152,27.2747,27.3152,26322.0
2018-01-05 12:45:00,33.75,33.78,33.75,33.77,25718.0,27.3071,27.3313,27.3071,27.3233,25718.0
2018-01-05 12:50:00,33.77,33.81,33.77,33.78,52069.0,27.3233,27.3556,27.3233,27.3313,52069.0
2018-01-05 12:55:00,33.77,33.78,33.76,33.76,16899.0,27.3233,27.3313,27.3152,27.3152,16899.0
2018-01-05 13:00:00,33.76,33.77,33.74,33.74,9465.0,27.3152,27.3233,27.299,27.299,9465.0
2018-01-05 13:05:00,33.74,33.75,33.72,33.73,13748.0,27.299,27.3071,27.2828,27.2909,13748.0
2018-01-05 13:10:00,33.73,33.74,33.68,33.68,39371.0,27.2909,27.299,27.2504,27.2504,39371.0
2018-01-05 13:15:00,33.68,33.7,33.66,33.66,38077.0,27.2504,27.2666,27.2343,27.2343,38077.0
2018-01-05 13:20:00,33.66,33.68,33.65,33.66,22039.0,27.2343,27.2504,27.2262,27.2343,22039.0
2018-01-05 13:25:00,33.67,33.68,33.66,33.66,20258.0,27.2423,27.2504,27.2343,27.2343,20258.0
2018-01-05 13:30:00,33.66,33.69,33.66,33.66,59922.0,27.2343,27.2585,27.2343,27.2343,59922.0
2018-01-05 13:35:00,33.67,33.67,33.6,33.61,69179.0,27.2423,27.2423,27.1857,27.1938,69179.0
2018-01-05 13:40:00,33.61,33.62,33.57,33.59,48675.0,27.1938,27.2019,27.1614,27.1776,48675.0
2018-01-05 13:45:00,33.59,33.6,33.59,33.6,9069.0,27.1776,27.1857,27.1776,27.1857,9069.0
2018-01-05 13:50:00,33.59,33.64,33.59,33.62,51272.0,27.1776,27.2181,27.1776,27.2019,51272.0
2018-01-05 13:55:00,33.61,33.63,33.58,33.61,87386.0,27.1938,27.21,27.1695,27.1938,87386.0
2018-01-05 14:00:00,33.6,33.62,33.6,33.61,15522.0,27.1857,27.2019,27.1857,27.1938,15522.0
2018-01-05 14:05:00,33.61,33.64,33.6,33.64,33630.0,27.1938,27.2181,27.1857,27.2181,33630.0
2018-01-05 14:10:00,33.64,33.67,33.64,33.67,24224.0,27.2181,27.2423,27.2181,27.2423,24224.0
2018-01-05 14:15:00,33.66,33.7,33.66,33.7,22948.0,27.2343,27.2666,27.2343,27.2666,22948.0
2018-01-05 14:20:00,33.7,33.71,33.69,33.71,19483.0,27.2666,27.2747,27.2585,27.2747,19483.0
2018-01-05 14:25:00,33.71,33.73,33.69,33.73,58422.0,27.2747,27.2909,27.2585,27.2909,58422.0
2018-01-05 14:30:00,33.73,33.74,33.69,33.7,99732.0,27.2909,27.299,27.2585,27.2666,99732.0
2018-01-05 14:35:00,33.7,33.72,33.68,33.68,71974.0,27.2666,27.2828,27.2504,27.2504,71974.0
2018-01-05 14:40:00,33.68,33.68,33.62,33.63,44323.0,27.2504,27.2504,27.2019,27.21,44323.0
2018-01-05 14:45:00,33.64,33.64,33.59,33.59,52830.0,27.2181,27.2181,27.1776,27.1776,52830.0
2018-01-05 14:50:00,33.59,33.59,33.55,33.55,76027.0,27.1776,27.1776,27.1453,27.1453,76027.0
2018-01-05 14:55:00,33.55,33.56,33.54,33.54,44163.0,27.1453,27.1533,27.1372,27.1372,44163.0
2018-01-05 15:00:00,33.55,33.56,33.51,33.52,102464.0,27.1453,27.1533,27.1129,27.121,102464.0
2018-01-05 15:05:00,33.53,33.57,33.53,33.55,78588.0,27.1291,27.1614,27.1291,27.1453,78588.0
2018-01-05 15:10:00,33.56,33.56,33.55,33.55,19134.0,27.1533,27.1533,27.1453,27.1453,19134.0
2018-01-05 15:15:00,33.55,33.61,33.55,33.61,54395.0,27.1453,27.1938,27.1453,27.1938,54395.0
2018-01-05 15:20:00,33.61,33.61,33.58,33.59,80121.0,27.1938,27.1938,27.1695,27.1776,80121.0
2018-01-05 15:25:00,33.59,33.61,33.58,33.61,65724.0,27.1776,27.1938,27.1695,27.1938,65724.0
2018-01-05 15:30:00,33.61,33.61,33.6,33.61,30082.0,27.1938,27.1938,27.1857,27.1938,30082.0
2018-01-05 15:35:00,33.61,33.63,33.59,33.6,101009.0,27.1938,27.21,27.1776,27.1857,101009.0
2018-01-05 15:40:00,33.61,33.64,33.59,33.63,102142.0,27.1938,27.2181,27.1776,27.21,102142.0
2018-01-05 15:45:00,33.64,33.66,33.63,33.65,90627.0,27.2181,27.2343,27.21,27.2262,90627.0
2018-01-05 15:50:00,33.65,33.66,33.61,33.62,110608.0,27.2262,27.2343,27.1938,27.2019,110608.0
2018-01-05 15:55:00,33.63,33.65,33.6,33.63,309520.0,27.21,27.2262,27.1857,27.21,309520.0
2018-01-08 09:30:00,33.64,33.7,33.56,33.58,119110.0,27.2181,27.2666,27.1533,27.1695,119110.0
2018-01-08 09:35:00,33.58,33.58,33.49,33.49,89910.0,27.1695,27.1695,27.0967,27.0967,89910.0
2018-01-08 09:40:00,33.5,33.55,33.5,33.52,58733.0,27.1048,27.1453,27.1048,27.121,58733.0
2018-01-08 09:45:00,33.52,33.55,33.49,33.51,143984.0,27.121,27.1453,27.0967,27.1129,143984.0
2018-01-08 09:50:00,33.51,33.51,33.44,33.45,41697.0,27.1129,27.1129,27.0563,27.0643,41697.0
2018-01-08 09:55:00,33.45,33.48,33.42,33.44,49748.0,27.0643,27.0886,27.0401,27.0563,49748.0
2018-01-08 10:00:00,33.45,33.48,33.44,33.47,47674.0,27.0643,27.0886,27.0563,27.0805,47674.0
2018-01-08 10:05:00,33.48,33.48,33.43,33.43,45061.0,27.0886,27.0886,27.0482,27.0482,45061.0
2018-01-08 10:10:00,33.44,33.47,33.43,33.47,24577.0,27.0563,27.0805,27.0482,27.0805,24577.0
2018-01-08 10:15:00,33.47,33.5,33.46,33.5,31851.0,27.0805,27.1048,27.0724,27.1048,31851.0
2018-01-08 10:20:00,33.5,33.5,33.44,33.47,78454.0,27.1048,27.1048,27.0563,27.0805,78454.0
2018-01-08 10:25:00,33.47,33.52,33.43,33.45,168431.0,27.0805,27.121,27.0482,27.0643,168431.0
2018-01-08 10:30:00,33.45,33.49,33.43,33.49,52898.0,27.0643,27.0967,27.0482,27.0967,52898.0
2018-01-08 10:35:00,33.49,33.51,33.46,33.51,40338.0,27.0967,27.1129,27.0724,27.1129,40338.0
2018-01-08 10:40:00,33.5,33.51,33.5,33.5,51917.0,27.1048,27.1129,27.1048,27.1048,51917.0
2018-01-08 10:45:00,33.51,33.51,33.49,33.5,44841.0,27.1129,27.1129,27.0967,27.1048,44841.0
2018-01-08 10:50:00,33.49,33.52,33.48,33.51,43857.0,27.0967,27.121,27.0886,27.1129,43857.0
2018-01-08 10:55:00,33.51,33.52,33.48,33.52,61797.0,27.1129,27.121,27.0886,27.121,61797.0
2018-01-08 11:00:00,33.52,33.52,33.49,33.5,60450.0,27.121,27.121,27.0967,27.1048,60450.0
2018-01-08 11:05:00,33.51,33.53,33.49,33.49,155316.0,27.1129,27.1291,27.0967,27.0967,155316.0
2018-01-08 11:10:00,33.5,33.51,33.49,33.5,21841.0,27.1048,27.1129,27.0967,27.1048,21841.0
2018-01-08 11:15:00,33.49,33.51,33.49,33.51,26972.0,27.0967,27.1129,27.0967,27.1129,26972.0
2018-01-08 11:20:00,33.51,33.51,33.48,33.49,46522.0,27.1129,27.1129,27.0886,27.0967,46522.0
2018-01-08 11:25:00,33.49,33.5,33.46,33.48,38892.0,27.0967,27.1048,27.0724,27.0886,38892.0
2018-01-08 11:30:00,33.49,33.52,33.48,33.51,36485.0,27.0967,27.121,27.0886,27.1129,36485.0
2018-01-08 11:35:00,33.51,33.51,33.49,33.5,71299.0,27.1129,27.1129,27.0967,27.1048,71299.0
2018-01-08 11:40:00,33.51,33.51,33.49,33.5,19893.0,27.1129,27.1129,27.0967,27.1048,19893.0
2018-01-08 11:45:00,33.5,33.51,33.49,33.5,42070.0,27.1048,27.1129,27.0967,27.1048,42070.0
2018-01-08 11:50:00,33.49,33.51,33.49,33.5,51281.0,27.0967,27.1129,27.0967,27.1048,51281.0
2018-01-08 11:55:00,33.5,33.51,33.49,33.5,29876.0,27.1048,27.1129,27.0967,27.1048,29876.0
2018-01-08 12:00:00,33.5,33.5,33.48,33.5,34530.0,27.1048,27.1048,27.0886,27.1048,34530.0
2018-01-08 12:05:00,33.5,33.51,33.49,33.51,21532.0,27.1048,27.1129,27.0967,27.1129,21532.0
2018-01-08 12:10:00,33.51,33.51,33.48,33.51,46298.0,27.1129,27.1129,27.0886,27.1129,46298.0
2018-01-08 12:15:00,33.51,33.56,33.5,33.55,49624.0,27.1129,27.1533,27.1048,27.1453,49624.0
2018-01-08 12:20:00,33.55,33.56,33.53,33.55,45109.0,27.1453,27.1533,27.1291,27.1453,45109.0
2018-01-08 12:25:00,33.56,33.57,33.54,33.55,49858.0,27.1533,27.1614,27.1372,27.1453,49858.0
2018-01-08 12:30:00,33.55,33.56,33.54,33.55,49962.0,27.1453,27.1533,27.1372,27.1453,49962.0
2018-01-08 12:35:00,33.55,33.58,33.54,33.55,123066.0,27.1453,27.1695,27.1372,27.1453,123066.0
2018-01-08 12:40:00,33.55,33.61,33.55,33.61,67166.0,27.1453,27.1938,27.1453,27.1938,67166.0
2018-01-08 12:45:00,33.61,33.62,33.57,33.6,39504.0,27.1938,27.2019,27.1614,27.1857,39504.0
2018-01-08 12:50:00,33.6,33.61,33.58,33.61,17917.0,27.1857,27.1938,27.1695,27.1938,17917.0
2018-01-08 12:55:00,33.61,33.61,33.6,33.61,67411.0,27.1938,27.1938,27.1857,27.1938,67411.0
2018-01-08 13:00:00,33.61,33.61,33.59,33.59,69670.0,27.1938,27.1938,27.1776,27.1776,69670.0
2018-01-08 13:05:00,33.59,33.62,33.59,33.62,32087.0,27.1776,27.2019,27.1776,27.2019,32087.0
2018-01-08 13:10:00,33.62,33.65,33.61,33.65,16393.0,27.2019,27.2262,27.1938,27.2262,16393.0
2018-01-08 13:15:00,33.65,33.66,33.64,33.66,29466.0,27.2262,27.2343,27.2181,27.2343,29466.0
2018-01-08 13:20:00,33.66,33.66,33.64,33.66,48060.0,27.2343,27.2343,27.2181,27.2343,48060.0
2018-01-08 13:25:00,33.66,33.67,33.65,33.67,107945.0,27.2343,27.2423,27.2262,27.2423,107945.0
2018-01-08 13:30:00,33.66,33.66,33.65,33.66,22382.0,27.2343,27.2343,27.2262,27.2343,22382.0
2018-01-08 13:35:00,33.66,33.67,33.63,33.66,44926.0,27.2343,27.2423,27.21,27.2343,44926.0
2018-01-08 13:40:00,33.66,33.66,33.63,33.65,39084.0,27.2343,27.2343,27.21,27.2262,39084.0
2018-01-08 13:45:00,33.65,33.65,33.62,33.63,31500.0,27.2262,27.2262,27.2019,27.21,31500.0
2018-01-08 13:50:00,33.63,33.64,33.62,33.63,29687.0,27.21,27.2181,27.2019,27.21,29687.0
2018-01-08 13:55:00,33.63,33.63,33.6,33.62,81751.0,27.21,27.21,27.1857,27.2019,81751.0
2018-01-08 14:00:00,33.62,33.66,33.61,33.66,28316.0,27.2019,27.2343,27.1938,27.2343,28316.0
2018-01-08 14:05:00,33.66,33.66,33.64,33.66,95503.0,27.2343,27.2343,27.2181,27.2343,95503.0
2018-01-08 14:10:00,33.65,33.66,33.65,33.66,28327.0,27.2262,27.2343,27.2262,27.2343,28327.0
2018-01-08 14:15:00,33.66,33.66,33.64,33.64,49190.0,27.2343,27.2343,27.2181,27.2181,49190.0
2018-01-08 14:20:00,33.65,33.67,33.64,33.66,28420.0,27.2262,27.2423,27.2181,27.2343,28420.0
2018-01-08 14:25:00,33.66,33.67,33.64,33.66,41210.0,27.2343,27.2423,27.2181,27.2343,41210.0
2018-01-08 14:30:00,33.66,33.67,33.65,33.67,28326.0,27.2343,27.2423,27.2262,27.2423,28326.0
2018-01-08 14:35:00,33.67,33.72,33.66,33.71,52823.0,27.2423,27.2828,27.2343,27.2747,52823.0
2018-01-08 14:40:00,33.72,33.75,33.71,33.73,25260.0,27.2828,27.3071,27.2747,27.2909,25260.0
2018-01-08 14:45:00,33.73,33.74,33.73,33.73,14745.0,27.2909,27.299,27.2909,27.2909,14745.0
2018-01-08 14:50:00,33.73,33.74,33.7,33.7,36776.0,27.2909,27.299,27.2666,27.2666,36776.0
2018-01-08 14:55:00,33.7,33.73,33.7,33.73,42244.0,27.2666,27.2909,27.2666,27.2909,42244.0
2018-01-08 15:00:00,33.73,33.73,33.71,33.71,38392.0,27.2909,27.2909,27.2747,27.2747,38392.0
2018-01-08 15:05:00,33.72,33.76,33.71,33.75,49352.0,27.2828,27.3152,27.2747,27.3071,49352.0
2018-01-08 15:10:00,33.75,33.78,33.75,33.77,41109.0,27.3071,27.3313,27.3071,27.3233,41109.0
2018-01-08 15:15:00,33.77,33.78,33.77,33.78,16819.0,27.3233,27.3313,27.3233,27.3313,16819.0
2018-01-08 15:20:00,33.78,33.8,33.76,33.77,50891.0,27.3313,27.3475,27.3152,27.3233,50891.0
2018-01-08 15:25:00,33.77,33.77,33.75,33.77,27386.0,27.3233,27.3233,27.3071,27.3233,27386.0
2018-01-08 15:30:00,33.76,33.77,33.74,33.74,28686.0,27.3152,27.3233,27.299,27.299,28686.0
2018-01-08 15:35:00,33.75,33.77,33.74,33.77,50181.0,27.3071,27.3233,27.299,27.3233,50181.0
2018-01-08 15:40:00,33.77,33.79,33.76,33.78,39557.0,27.3233,27.3394,27.3152,27.3313,39557.0
2018-01-08 15:45:00,33.78,33.79,33.75,33.76,97344.0,27.3313,27.3394,27.3071,27.3152,97344.0
2018-01-08 15:50:00,33.76,33.76,33.72,33.74,120624.0,27.3152,27.3152,27.2828,27.299,120624.0
2018-01-08 15:55:00,33.75,33.78,33.73,33.76,232226.0,27.3071,27.3313,27.2909,27.3152,232226.0
2018-01-09 09:30:00,33.76,33.82,33.71,33.78,117448.0,27.3152,27.3637,27.2747,27.3313,117448.0
2018-01-09 09:35:00,33.79,33.81,33.75,33.78,80963.0,27.3394,27.3556,27.3071,27.3313,80963.0
2018-01-09 09:40:00,33.77,33.83,33.75,33.81,53580.0,27.3233,27.3718,27.3071,27.3556,53580.0
2018-01-09 09:45:00,33.8,33.82,33.75,33.75,56910.0,27.3475,27.3637,27.3071,27.3071,56910.0
2018-01-09 09:50:00,33.76,33.76,33.66,33.69,46471.0,27.3152,27.3152,27.2343,27.2585,46471.0
2018-01-09 09:55:00,33.68,33.74,33.68,33.74,31747.0,27.2504,27.299,27.2504,27.299,31747.0
2018-01-09 10:00:00,33.75,33.75,33.68,33.73,27650.0,27.3071,27.3071,27.2504,27.2909,27650.0
2018-01-09 10:05:00,33.73,33.74,33.72,33.72,10416.0,27.2909,27.299,27.2828,27.2828,10416.0
2018-01-09 10:10:00,33.73,33.73,33.7,33.71,42597.0,27.2909,27.2909,27.2666,27.2747,42597.0
2018-01-09 10:15:00,33.7,33.73,33.7,33.73,39246.0,27.2666,27.2909,27.2666,27.2909,39246.0
2018-01-09 10:20:00,33.73,33.75,33.72,33.72,68376.0,27.2909,27.3071,27.2828,27.2828,68376.0
2018-01-09 10:25:00,33.72,33.75,33.71,33.72,55360.0,27.2828,27.3071,27.2747,27.2828,55360.0
2018-01-09 10:30:00,33.72,33.72,33.67,33.68,33140.0,27.2828,27.2828,27.2423,27.2504,33140.0
2018-01-09 10:35:00,33.68,33.71,33.66,33.68,110927.0,27.2504,27.2747,27.2343,27.2504,110927.0
2018-01-09 10:40:00,33.68,33.69,33.67,33.68,41957.0,27.2504,27.2585,27.2423,27.2504,41957.0
2018-01-09 10:45:00,33.69,33.72,33.68,33.7,26295.0,27.2585,27.2828,27.2504,27.2666,26295.0
2018-01-09 10:50:00,33.7,33.74,33.68,33.72,34968.0,27.2666,27.299,27.2504,27.2828,34968.0
2018-01-09 10:55:00,33.72,33.74,33.71,33.73,19052.0,27.2828,27.299,27.2747,27.2909,19052.0
2018-01-09 11:00:00,33.74,33.79,33.73,33.79,28319.0,27.299,27.3394,27.2909,27.3394,28319.0
2018-01-09 11:05:00,33.79,33.81,33.78,33.81,55589.0,27.3394,27.3556,27.3313,27.3556,55589.0
2018-01-09 11:10:00,33.81,33.83,33.8,33.83,59510.0,27.3556,27.3718,27.3475,27.3718,59510.0
2018-01-09 11:15:00,33.83,33.84,33.78,33.84,77396.0,27.3718,27.3799,27.3313,27.3799,77396.0
2018-01-09 11:20:00,33.84,33.9,33.83,33.89,44773.0,27.3799,27.4284,27.3718,27.4203,44773.0
2018-01-09 11:25:00,33.89,33.93,33.87,33.91,32102.0,27.4203,27.4527,27.4042,27.4365,32102.0
2018-01-09 11:30:00,33.91,33.92,33.88,33.91,35782.0,27.4365,27.4446,27.4123,27.4365,35782.0
2018-01-09 11:35:00,33.91,33.93,33.9,33.91,21344.0,27.4365,27.4527,27.4284,27.4365,21344.0
2018-01-09 11:40:00,33.91,33.92,33.84,33.85,63504.0,27.4365,27.4446,27.3799,27.388,63504.0
2018-01-09 11:45:00,33.84,33.85,33.79,33.8,47767.0,27.3799,27.388,27.3394,27.3475,47767.0
2018-01-09 11:50:00,33.8,33.81,33.78,33.78,18168.0,27.3475,27.3556,27.3313,27.3313,18168.0
2018-01-09 11:55:00,33.77,33.8,33.76,33.8,24620.0,27.3233,27.3475,27.3152,27.3475,24620.0
2018-01-09 12:00:00,33.8,33.82,33.78,33.82,26237.0,27.3475,27.3637,27.3313,27.3637,26237.0
2018-01-09 12:05:00,33.81,33.82,33.78,33.81,16096.0,27.3556,27.3637,27.3313,27.3556,16096.0
2018-01-09 12:10:00,33.8,33.84,33.8,33.84,28494.0,27.3475,27.3799,27.3475,27.3799,28494.0
2018-01-09 12:15:00,33.84,33.84,33.79,33.82,30856.0,27.3799,27.3799,27.3394,27.3637,30856.0
2018-01-09 12:20:00,33.82,33.82,33.8,33.81,31008.0,27.3637,27.3637,27.3475,27.3556,31008.0
2018-01-09 12:25:00,33.81,33.81,33.77,33.77,25955.0,27.3556,27.3556,27.3233,27.3233,25955.0
2018-01-09 12:30:00,33.78,33.78,33.75,33.76,25510.0,27.3313,27.3313,27.3071,27.3152,25510.0
2018-01-09 12:35:00,33.76,33.79,33.75,33.77,18310.0,27.3152,27.3394,27.3071,27.3233,18310.0
2018-01-09 12:40:00,33.78,33.78,33.75,33.76,25618.0,27.3313,27.3313,27.3071,27.3152,25618.0
2018-01-09 12:45:00,33.76,33.8,33.75,33.8,35828.0,27.3152,27.3475,27.3071,27.3475,35828.0
2018-01-09 12:50:00,33.8,33.8,33.76,33.78,22097.0,27.3475,27.3475,27.3152,27.3313,22097.0
2018-01-09 12:55:00,33.77,33.82,33.77,33.79,93371.0,27.3233,27.3637,27.3233,27.3394,93371.0
2018-01-09 13:00:00,33.79,33.83,33.78,33.82,102927.0,27.3394,27.3718,27.3313,27.3637,102927.0
2018-01-09 13:05:00,33.83,33.83,33.78,33.81,34062.0,27.3718,27.3718,27.3313,27.3556,34062.0
2018-01-09 13:10:00,33.8,33.8,33.78,33.79,8080.0,27.3475,27.3475,27.3313,27.3394,8080.0
2018-01-09 13:15:00,33.79,33.86,33.78,33.85,137877.0,27.3394,27.3961,27.3313,27.388,137877.0
2018-01-09 13:20:00,33.85,33.91,33.85,33.89,76833.0,27.388,27.4365,27.388,27.4203,76833.0
2018-01-09 13:25:00,33.89,33.9,33.84,33.84,66757.0,27.4203,27.4284,27.3799,27.3799,66757.0
2018-01-09 13:30:00,33.85,33.88,33.85,33.87,55357.0,27.388,27.4123,27.388,27.4042,55357.0
2018-01-09 13:35:00,33.87,33.89,33.86,33.87,27120.0,27.4042,27.4203,27.3961,27.4042,27120.0
2018-01-09 13:40:00,33.87,33.89,33.86,33.88,19363.0,27.4042,27.4203,27.3961,27.4123,19363.0
2018-01-09 13:45:00,33.88,33.88,33.87,33.88,9775.0,27.4123,27.4123,27.4042,27.4123,9775.0
2018-01-09 13:50:00,33.88,33.88,33.84,33.85,36735.0,27.4123,27.4123,27.3799,27.388,36735.0
2018-01-09 13:55:00,33.85,33.87,33.83,33.84,51887.0,27.388,27.4042,27.3718,27.3799,51887.0
2018-01-09 14:00:00,33.84,33.86,33.82,33.86,37938.0,27.3799,27.3961,27.3637,27.3961,37938.0
2018-01-09 14:05:00,33.85,33.88,33.84,33.85,61642.0,27.388,27.4123,27.3799,27.388,61642.0
2018-01-09 14:10:00,33.84,33.88,33.84,33.86,38290.0,27.3799,27.4123,27.3799,27.3961,38290.0
2018-01-09 14:15:00,33.87,33.87,33.82,33.83,27606.0,27.4042,27.4042,27.3637,27.3718,27606.0
2018-01-09 14:20:00,33.82,33.83,33.79,33.79,19170.0,27.3637,27.3718,27.3394,27.3394,19170.0
2018-01-09 14:25:00,33.79,33.8,33.77,33.77,17189.0,27.3394,27.3475,27.3233,27.3233,17189.0
2018-01-09 14:30:00,33.77,33.78,33.77,33.77,26197.0,27.3233,27.3313,27.3233,27.3233,26197.0
2018-01-09 14:35:00,33.77,33.82,33.76,33.79,80705.0,27.3233,27.3637,27.3152,27.3394,80705.0
2018-01-09 14:40:00,33.79,33.82,33.79,33.81,79386.0,27.3394,27.3637,27.3394,27.3556,79386.0
2018-01-09 14:45:00,33.81,33.86,33.81,33.86,42002.0,27.3556,27.3961,27.3556,27.3961,42002.0
2018-01-09 14:50:00,33.85,33.86,33.83,33.83,23748.0,27.388,27.3961,27.3718,27.3718,23748.0
2018-01-09 14:55:00,33.82,33.83,33.82,33.83,15007.0,27.3637,27.3718,27.3637,27.3718,15007.0
2018-01-09 15:00:00,33.83,33.85,33.82,33.85,30526.0,27.3718,27.388,27.3637,27.388,30526.0
2018-01-09 15:05:00,33.84,33.85,33.81,33.83,47044.0,27.3799,27.388,27.3556,27.3718,47044.0
2018-01-09 15:10:00,33.82,33.82,33.81,33.82,18473.0,27.3637,27.3637,27.3556,27.3637,18473.0
2018-01-09 15:15:00,33.82,33.83,33.81,33.83,29204.0,27.3637,27.3718,27.3556,27.3718,29204.0
2018-01-09 15:20:00,33.83,33.83,33.82,33.83,24526.0,27.3718,27.3718,27.3637,27.3718,24526.0
2018-01-09 15:25:00,33.83,33.83,33.77,33.77,122670.0,27.3718,27.3718,27.3233,27.3233,122670.0
2018-01-09 15:30:00,33.78,33.78,33.75,33.77,67740.0,27.3313,27.3313,27.3071,27.3233,67740.0
2018-01-09 15:35:00,33.77,33.78,33.75,33.77,48360.0,27.3233,27.3313,27.3071,27.3233,48360.0
2018-01-09 15:40:00,33.77,33.78,33.73,33.73,114433.0,27.3233,27.3313,27.2909,27.2909,114433.0
2018-01-09 15:45:00,33.74,33.75,33.69,33.7,120779.0,27.299,27.3071,27.2585,27.2666,120779.0
2018-01-09 15:50:00,33.7,33.72,33.68,33.68,171562.0,27.2666,27.2828,27.2504,27.2504,171562.0
2018-01-09 15:55:00,33.69,33.72,33.65,33.67,403649.0,27.2585,27.2828,27.2262,27.2423,403649.0
2018-01-10 09:30:00,33.53,33.68,33.53,33.61,99570.0,27.1291,27.2504,27.1291,27.1938,99570.0
2018-01-10 09:35:00,33.61,33.63,33.53,33.58,37843.0,27.1938,27.21,27.1291,27.1695,37843.0
2018-01-10 09:40:00,33.58,33.61,33.53,33.56,24721.0,27.1695,27.1938,27.1291,27.1533,24721.0
2018-01-10 09:45:00,33.55,33.56,33.51,33.53,32967.0,27.1453,27.1533,27.1129,27.1291,32967.0
2018-01-10 09:50:00,33.52,33.53,33.48,33.53,30905.0,27.121,27.1291,27.0886,27.1291,30905.0
2018-01-10 09:55:00,33.52,33.6,33.51,33.59,35533.0,27.121,27.1857,27.1129,27.1776,35533.0
2018-01-10 10:00:00,33.59,33.6,33.53,33.56,24958.0,27.1776,27.1857,27.1291,27.1533,24958.0
2018-01-10 10:05:00,33.56,33.62,33.56,33.6,27078.0,27.1533,27.2019,27.1533,27.1857,27078.0
2018-01-10 10:10:00,33.6,33.62,33.58,33.6,18775.0,27.1857,27.2019,27.1695,27.1857,18775.0
2018-01-10 10:15:00,33.6,33.64,33.59,33.62,25205.0,27.1857,27.2181,27.1776,27.2019,25205.0
2018-01-10 10:20:00,33.62,33.63,33.6,33.61,33940.0,27.2019,27.21,27.1857,27.1938,33940.0
2018-01-10 10:25:00,33.62,33.62,33.56,33.56,17497.0,27.2019,27.2019,27.1533,27.1533,17497.0
2018-01-10 10:30:00,33.56,33.61,33.55,33.6,38711.0,27.1533,27.1938,27.1453,27.1857,38711.0
2018-01-10 10:35:00,33.6,33.61,33.58,33.59,25928.0,27.1857,27.1938,27.1695,27.1776,25928.0
2018-01-10 10:40:00,33.59,33.64,33.58,33.6,16173.0,27.1776,27.2181,27.1695,27.1857,16173.0
2018-01-10 10:45:00,33.61,33.61,33.56,33.57,19134.0,27.1938,27.1938,27.1533,27.1614,19134.0
2018-01-10 10:50:00,33.56,33.57,33.51,33.52,66060.0,27.1533,27.1614,27.1129,27.121,66060.0
2018-01-10 10:55:00,33.52,33.55,33.52,33.55,16805.0,27.121,27.1453,27.121,27.1453,16805.0
2018-01-10 11:00:00,33.55,33.55,33.52,33.52,32617.0,27.1453,27.1453,27.121,27.121,32617.0
2018-01-10 11:05:00,33.52,33.53,33.47,33.48,49073.0,27.121,27.1291,27.0805,27.0886,49073.0
2018-01-10 11:10:00,33.48,33.49,33.47,33.48,12006.0,27.0886,27.0967,27.0805,27.0886,12006.0
2018-01-10 11:15:00,33.48,33.49,33.43,33.44,56527.0,27.0886,27.0967,27.0482,27.0563,56527.0
2018-01-10 11:20:00,33.44,33.44,33.37,33.39,34345.0,27.0563,27.0563,26.9996,27.0158,34345.0
2018-01-10 11:25:00,33.4,33.4,33.36,33.37,27567.0,27.0239,27.0239,26.9915,26.9996,27567.0
2018-01-10 11:30:00,33.37,33.38,33.33,33.36,46483.0,26.9996,27.0077,26.9673,26.9915,46483.0
2018-01-10 11:35:00,33.37,33.37,33.34,33.37,20458.0,26.9996,26.9996,26.9753,26.9996,20458.0
2018-01-10 11:40:00,33.37,33.39,33.37,33.39,8773.0,26.9996,27.0158,26.9996,27.0158,8773.0
2018-01-10 11:45:00,33.39,33.44,33.38,33.41,53835.0,27.0158,27.0563,27.0077,27.032,53835.0
2018-01-10 11:50:00,33.42,33.46,33.38,33.45,47686.0,27.0401,27.0724,27.0077,27.0643,47686.0
2018-01-10 11:55:00,33.45,33.45,33.41,33.41,17674.0,27.0643,27.0643,27.032,27.032,17674.0
2018-01-10 12:00:00,33.41,33.43,33.4,33.42,25308.0,27.032,27.0482,27.0239,27.0401,25308.0
2018-01-10 12:05:00,33.42,33.42,33.41,33.41,5412.0,27.0401,27.0401,27.032,27.032,5412.0
2018-01-10 12:10:00,33.41,33.43,33.41,33.43,21332.0,27.032,27.0482,27.032,27.0482,21332.0
2018-01-10 12:15:00,33.43,33.45,33.42,33.44,21655.0,27.0482,27.0643,27.0401,27.0563,21655.0
2018-01-10 12:20:00,33.45,33.46,33.45,33.45,13641.0,27.0643,27.0724,27.0643,27.0643,13641.0
2018-01-10 12:25:00,33.45,33.46,33.44,33.45,28166.0,27.0643,27.0724,27.0563,27.0643,28166.0
2018-01-10 12:30:00,33.44,33.45,33.43,33.43,12827.0,27.0563,27.0643,27.0482,27.0482,12827.0
2018-01-10 12:35:00,33.44,33.44,33.43,33.44,4562.0,27.0563,27.0563,27.0482,27.0563,4562.0
2018-01-10 12:40:00,33.44,33.45,33.43,33.45,11769.0,27.0563,27.0643,27.0482,27.0643,11769.0
2018-01-10 12:45:00,33.45,33.46,33.43,33.45,48755.0,27.0643,27.0724,27.0482,27.0643,48755.0
2018-01-10 12:50:00,33.45,33.45,33.43,33.45,18765.0,27.0643,27.0643,27.0482,27.0643,18765.0
2018-01-10 12:55:00,33.45,33.47,33.44,33.45,20461.0,27.0643,27.0805,27.0563,27.0643,20461.0
2018-01-10 13:00:00,33.45,33.47,33.45,33.46,20523.0,27.0643,27.0805,27.0643,27.0724,20523.0
2018-01-10 13:05:00,33.46,33.47,33.45,33.47,8634.0,27.0724,27.0805,27.0643,27.0805,8634.0
2018-01-10 13:10:00,33.47,33.47,33.45,33.47,17335.0,27.0805,27.0805,27.0643,27.0805,17335.0
2018-01-10 13:15:00,33.46,33.47,33.45,33.47,15736.0,27.0724,27.0805,27.0643,27.0805,15736.0
2018-01-10 13:20:00,33.47,33.47,33.45,33.46,18770.0,27.0805,27.0805,27.0643,27.0724,18770.0
2018-01-10 13:25:00,33.46,33.46,33.45,33.46,13548.0,27.0724,27.0724,27.0643,27.0724,13548.0
2018-01-10 13:30:00,33.46,33.46,33.45,33.46,11043.0,27.0724,27.0724,27.0643,27.0724,11043.0
2018-01-10 13:35:00,33.46,33.47,33.45,33.47,13554.0,27.0724,27.0805,27.0643,27.0805,13554.0
2018-01-10 13:40:00,33.47,33.48,33.46,33.48,11342.0,27.0805,27.0886,27.0724,27.0886,11342.0
2018-01-10 13:45:00,33.48,33.5,33.48,33.49,35400.0,27.0886,27.1048,27.0886,27.0967,35400.0
2018-01-10 13:50:00,33.49,33.49,33.46,33.47,23338.0,27.0967,27.0967,27.0724,27.0805,23338.0
2018-01-10 13:55:00,33.47,33.49,33.47,33.47,15593.0,27.0805,27.0967,27.0805,27.0805,15593.0
2018-01-10 14:00:00,33.47,33.48,33.47,33.48,5050.0,27.0805,27.0886,27.0805,27.0886,5050.0
2018-01-10 14:05:00,33.48,33.48,33.44,33.45,23502.0,27.0886,27.0886,27.0563,27.0643,23502.0
2018-01-10 14:10:00,33.45,33.47,33.44,33.45,28204.0,27.0643,27.0805,27.0563,27.0643,28204.0
2018-01-10 14:15:00,33.45,33.49,33.45,33.47,27483.0,27.0643,27.0967,27.0643,27.0805,27483.0
2018-01-10 14:20:00,33.47,33.48,33.46,33.47,13886.0,27.0805,27.0886,27.0724,27.0805,13886.0
2018-01-10 14:25:00,33.47,33.47,33.44,33.47,30777.0,27.0805,27.0805,27.0563,27.0805,30777.0
2018-01-10 14:30:00,33.46,33.48,33.45,33.46,25877.0,27.0724,27.0886,27.0643,27.0724,25877.0
2018-01-10 14:35:00,33.47,33.47,33.43,33.43,25702.0,27.0805,27.0805,27.0482,27.0482,25702.0
2018-01-10 14:40:00,33.43,33.45,33.42,33.45,14142.0,27.0482,27.0643,27.0401,27.0643,14142.0
2018-01-10 14:45:00,33.45,33.47,33.44,33.45,24596.0,27.0643,27.0805,27.0563,27.0643,24596.0
2018-01-10 14:50:00,33.45,33.48,33.45,33.45,20234.0,27.0643,27.0886,27.0643,27.0643,20234.0
2018-01-10 14:55:00,33.45,33.45,33.42,33.43,24450.0,27.0643,27.0643,27.0401,27.0482,24450.0
2018-01-10 15:00:00,33.44,33.46,33.43,33.44,14939.0,27.0563,27.0724,27.0482,27.0563,14939.0
2018-01-10 15:05:00,33.45,33.47,33.43,33.45,21386.0,27.0643,27.0805,27.0482,27.0643,21386.0
2018-01-10 15:10:00,33.46,33.47,33.45,33.47,17934.0,27.0724,27.0805,27.0643,27.0805,17934.0
2018-01-10 15:15:00,33.46,33.48,33.44,33.44,37223.0,27.0724,27.0886,27.0563,27.0563,37223.0
2018-01-10 15:20:00,33.44,33.45,33.43,33.44,18424.0,27.0563,27.0643,27.0482,27.0563,18424.0
2018-01-10 15:25:00,33.45,33.45,33.42,33.43,39016.0,27.0643,27.0643,27.0401,27.0482,39016.0
2018-01-10 15:30:00,33.43,33.43,33.4,33.4,73535.0,27.0482,27.0482,27.0239,27.0239,73535.0
2018-01-10 15:35:00,33.4,33.41,33.38,33.38,96060.0,27.0239,27.032,27.0077,27.0077,96060.0
2018-01-10 15:40:00,33.38,33.39,33.36,33.38,76340.0,27.0077,27.0158,26.9915,27.0077,76340.0
2018-01-10 15:45:00,33.38,33.38,33.34,33.34,83212.0,27.0077,27.0077,26.9753,26.9753,83212.0
2018-01-10 15:50:00,33.34,33.35,33.34,33.34,154868.0,26.9753,26.9834,26.9753,26.9753,154868.0
2018-01-10 15:55:00,33.34,33.35,33.3,33.34,535762.0,26.9753,26.9834,26.943,26.9753,535762.0
2018-01-11 09:30:00,33.44,33.6,33.44,33.56,72548.0,27.0563,27.1857,27.0563,27.1533,72548.0
2018-01-11 09:35:00,33.56,33.57,33.5,33.53,47256.0,27.1533,27.1614,27.1048,27.1291,47256.0
2018-01-11 09:40:00,33.52,33.61,33.5,33.57,31275.0,27.121,27.1938,27.1048,27.1614,31275.0
2018-01-11 09:45:00,33.57,33.58,33.53,33.53,19268.0,27.1614,27.1695,27.1291,27.1291,19268.0
2018-01-11 09:50:00,33.52,33.54,33.51,33.54,25906.0,27.121,27.1372,27.1129,27.1372,25906.0
2018-01-11 09:55:00,33.54,33.55,33.52,33.53,18589.0,27.1372,27.1453,27.121,27.1291,18589.0
2018-01-11 10:00:00,33.53,33.63,33.53,33.63,47017.0,27.1291,27.21,27.1291,27.21,47017.0
2018-01-11 10:05:00,33.63,33.64,33.59,33.61,32666.0,27.21,27.2181,27.1776,27.1938,32666.0
2018-01-11 10:10:00,33.61,33.62,33.58,33.6,21095.0,27.1938,27.2019,27.1695,27.1857,21095.0
2018-01-11 10:15:00,33.6,33.6,33.54,33.57,26436.0,27.1857,27.1857,27.1372,27.1614,26436.0
2018-01-11 10:20:00,33.57,33.57,33.51,33.55,20525.0,27.1614,27.1614,27.1129,27.1453,20525.0
2018-01-11 10:25:00,33.54,33.55,33.51,33.53,41033.0,27.1372,27.1453,27.1129,27.1291,41033.0
2018-01-11 10:30:00,33.54,33.57,33.53,33.54,33397.0,27.1372,27.1614,27.1291,27.1372,33397.0
2018-01-11 10:35:00,33.53,33.57,33.53,33.56,24091.0,27.1291,27.1614,27.1291,27.1533,24091.0
2018-01-11 10:40:00,33.56,33.59,33.54,33.59,44954.0,27.1533,27.1776,27.1372,27.1776,44954.0
2018-01-11 10:45:00,33.59,33.61,33.58,33.59,26666.0,27.1776,27.1938,27.1695,27.1776,26666.0
2018-01-11 10:50:00,33.59,33.61,33.58,33.58,21765.0,27.1776,27.1938,27.1695,27.1695,21765.0
2018-01-11 10:55:00,33.59,33.63,33.57,33.62,30897.0,27.1776,27.21,27.1614,27.2019,30897.0
2018-01-11 11:00:00,33.63,33.65,33.6,33.64,30082.0,27.21,27.2262,27.1857,27.2181,30082.0
2018-01-11 11:05:00,33.63,33.65,33.62,33.65,39916.0,27.21,27.2262,27.2019,27.2262,39916.0
2018-01-11 11:10:00,33.65,33.66,33.64,33.65,42922.0,27.2262,27.2343,27.2181,27.2262,42922.0
2018-01-11 11:15:00,33.65,33.67,33.63,33.66,134551.0,27.2262,27.2423,27.21,27.2343,134551.0
2018-01-11 11:20:00,33.66,33.68,33.65,33.67,16510.0,27.2343,27.2504,27.2262,27.2423,16510.0
2018-01-11 11:25:00,33.67,33.68,33.64,33.65,24400.0,27.2423,27.2504,27.2181,27.2262,24400.0
2018-01-11 11:30:00,33.65,33.65,33.62,33.62,19714.0,27.2262,27.2262,27.2019,27.2019,19714.0
2018-01-11 11:35:00,33.63,33.65,33.62,33.64,73745.0,27.21,27.2262,27.2019,27.2181,73745.0
2018-01-11 11:40:00,33.64,33.64,33.58,33.58,73114.0,27.2181,27.2181,27.1695,27.1695,73114.0
2018-01-11 11:45:00,33.59,33.6,33.58,33.6,27179.0,27.1776,27.1857,27.1695,27.1857,27179.0
2018-01-11 11:50:00,33.6,33.61,33.59,33.6,14453.0,27.1857,27.1938,27.1776,27.1857,14453.0
2018-01-11 11:55:00,33.59,33.61,33.58,33.59,20691.0,27.1776,27.1938,27.1695,27.1776,20691.0
2018-01-11 12:00:00,33.6,33.62,33.6,33.61,10162.0,27.1857,27.2019,27.1857,27.1938,10162.0
2018-01-11 12:05:00,33.62,33.63,33.61,33.63,10490.0,27.2019,27.21,27.1938,27.21,10490.0
2018-01-11 12:10:00,33.63,33.64,33.62,33.64,18119.0,27.21,27.2181,27.2019,27.2181,18119.0
2018-01-11 12:15:00,33.64,33.65,33.63,33.64,27051.0,27.2181,27.2262,27.21,27.2181,27051.0
2018-01-11 12:20:00,33.65,33.69,33.64,33.65,28390.0,27.2262,27.2585,27.2181,27.2262,28390.0
2018-01-11 12:25:00,33.66,33.69,33.66,33.68,29923.0,27.2343,27.2585,27.2343,27.2504,29923.0
2018-01-11 12:30:00,33.68,33.72,33.67,33.72,37917.0,27.2504,27.2828,27.2423,27.2828,37917.0
2018-01-11 12:35:00,33.72,33.77,33.72,33.75,22843.0,27.2828,27.3233,27.2828,27.3071,22843.0
2018-01-11 12:40:00,33.75,33.77,33.74,33.74,23797.0,27.3071,27.3233,27.299,27.299,23797.0
2018-01-11 12:45:00,33.73,33.77,33.73,33.76,42379.0,27.2909,27.3233,27.2909,27.3152,42379.0
2018-01-11 12:50:00,33.76,33.76,33.7,33.71,55720.0,27.3152,27.3152,27.2666,27.2747,55720.0
2018-01-11 12:55:00,33.71,33.71,33.67,33.68,36566.0,27.2747,27.2747,27.2423,27.2504,36566.0
2018-01-11 13:00:00,33.68,33.71,33.68,33.7,25226.0,27.2504,27.2747,27.2504,27.2666,25226.0
2018-01-11 13:05:00,33.69,33.71,33.68,33.71,18711.0,27.2585,27.2747,27.2504,27.2747,18711.0
2018-01-11 13:10:00,33.71,33.73,33.7,33.73,14724.0,27.2747,27.2909,27.2666,27.2909,14724.0
2018-01-11 13:15:00,33.73,33.73,33.7,33.71,17369.0,27.2909,27.2909,27.2666,27.2747,17369.0
2018-01-11 13:20:00,33.71,33.73,33.69,33.73,51362.0,27.2747,27.2909,27.2585,27.2909,51362.0
2018-01-11 13:25:00,33.73,33.73,33.71,33.71,116059.0,27.2909,27.2909,27.2747,27.2747,116059.0
2018-01-11 13:30:00,33.72,33.73,33.71,33.72,17396.0,27.2828,27.2909,27.2747,27.2828,17396.0
2018-01-11 13:35:00,33.72,33.73,33.69,33.7,83037.0,27.2828,27.2909,27.2585,27.2666,83037.0
2018-01-11 13:40:00,33.7,33.71,33.7,33.7,115052.0,27.2666,27.2747,27.2666,27.2666,115052.0
2018-01-11 13:45:00,33.7,33.7,33.67,33.67,39090.0,27.2666,27.2666,27.2423,27.2423,39090.0
2018-01-11 13:50:00,33.67,33.68,33.67,33.67,24587.0,27.2423,27.2504,27.2423,27.2423,24587.0
2018-01-11 13:55:00,33.67,33.69,33.66,33.68,46398.0,27.2423,27.2585,27.2343,27.2504,46398.0
2018-01-11 14:00:00,33.68,33.68,33.65,33.65,51630.0,27.2504,27.2504,27.2262,27.2262,51630.0
2018-01-11 14:05:00,33.66,33.66,33.65,33.66,3434.0,27.2343,27.2343,27.2262,27.2343,3434.0
2018-01-11 14:10:00,33.66,33.66,33.61,33.61,35226.0,27.2343,27.2343,27.1938,27.1938,35226.0
2018-01-11 14:15:00,33.62,33.69,33.61,33.69,34690.0,27.2019,27.2585,27.1938,27.2585,34690.0
2018-01-11 14:20:00,33.69,33.72,33.66,33.7,81799.0,27.2585,27.2828,27.2343,27.2666,81799.0
2018-01-11 14:25:00,33.7,33.71,33.69,33.71,8167.0,27.2666,27.2747,27.2585,27.2747,8167.0
2018-01-11 14:30:00,33.71,33.72,33.7,33.7,11562.0,27.2747,27.2828,27.2666,27.2666,11562.0
2018-01-11 14:35:00,33.71,33.71,33.68,33.68,26308.0,27.2747,27.2747,27.2504,27.2504,26308.0
2018-01-11 14:40:00,33.69,33.7,33.68,33.69,10113.0,27.2585,27.2666,27.2504,27.2585,10113.0
2018-01-11 14:45:00,33.69,33.7,33.66,33.68,31262.0,27.2585,27.2666,27.2343,27.2504,31262.0
2018-01-11 14:50:00,33.68,33.7,33.67,33.7,7331.0,27.2504,27.2666,27.2423,27.2666,7331.0
2018-01-11 14:55:00,33.7,33.71,33.69,33.71,20238.0,27.2666,27.2747,27.2585,27.2747,20238.0
2018-01-11 15:00:00,33.71,33.71,33.69,33.7,27016.0,27.2747,27.2747,27.2585,27.2666,27016.0
2018-01-11 15:05:00,33.7,33.73,33.7,33.73,18702.0,27.2666,27.2909,27.2666,27.2909,18702.0
2018-01-11 15:10:00,33.73,33.74,33.71,33.71,28916.0,27.2909,27.299,27.2747,27.2747,28916.0
2018-01-11 15:15:00,33.72,33.72,33.71,33.72,10882.0,27.2828,27.2828,27.2747,27.2828,10882.0
2018-01-11 15:20:00,33.71,33.72,33.69,33.72,33058.0,27.2747,27.2828,27.2585,27.2828,33058.0
2018-01-11 15:25:00,33.72,33.72,33.7,33.7,23209.0,27.2828,27.2828,27.2666,27.2666,23209.0
2018-01-11 15:30:00,33.7,33.71,33.68,33.7,38514.0,27.2666,27.2747,27.2504,27.2666,38514.0
2018-01-11 15:35:00,33.7,33.74,33.69,33.73,30442.0,27.2666,27.299,27.2585,27.2909,30442.0
2018-01-11 15:40:00,33.73,33.74,33.7,33.73,43925.0,27.2909,27.299,27.2666,27.2909,43925.0
2018-01-11 15:45:00,33.73,33.74,33.7,33.7,76817.0,27.2909,27.299,27.2666,27.2666,76817.0
2018-01-11 15:50:00,33.71,33.75,33.71,33.74,80290.0,27.2747,27.3071,27.2747,27.299,80290.0
2018-01-11 15:55:00,33.74,33.77,33.72,33.76,192625.0,27.299,27.3233,27.2828,27.3152,192625.0
2018-01-12 09:30:00,33.8,33.92,33.8,33.92,77765.0,27.3475,27.4446,27.3475,27.4446,77765.0
2018-01-12 09:35:00,33.91,33.94,33.85,33.86,31584.0,27.4365,27.4608,27.388,27.3961,31584.0
2018-01-12 09:40:00,33.85,33.86,33.82,33.82,20617.0,27.388,27.3961,27.3637,27.3637,20617.0
2018-01-12 09:45:00,33.82,33.91,33.82,33.91,33103.0,27.3637,27.4365,27.3637,27.4365,33103.0
2018-01-12 09:50:00,33.91,33.95,33.9,33.95,25583.0,27.4365,27.4689,27.4284,27.4689,25583.0
2018-01-12 09:55:00,33.94,33.95,33.91,33.91,14180.0,27.4608,27.4689,27.4365,27.4365,14180.0
2018-01-12 10:00:00,33.92,33.93,33.9,33.91,15349.0,27.4446,27.4527,27.4284,27.4365,15349.0
2018-01-12 10:05:00,33.91,33.92,33.87,33.87,17118.0,27.4365,27.4446,27.4042,27.4042,17118.0
2018-01-12 10:10:00,33.87,33.91,33.87,33.91,15286.0,27.4042,27.4365,27.4042,27.4365,15286.0
2018-01-12 10:15:00,33.91,33.92,33.89,33.92,15737.0,27.4365,27.4446,27.4203,27.4446,15737.0
2018-01-12 10:20:00,33.92,33.94,33.92,33.94,16560.0,27.4446,27.4608,27.4446,27.4608,16560.0
2018-01-12 10:25:00,33.93,33.95,33.93,33.94,18230.0,27.4527,27.4689,27.4527,27.4608,18230.0
2018-01-12 10:30:00,33.94,33.98,33.93,33.98,32284.0,27.4608,27.4932,27.4527,27.4932,32284.0
2018-01-12 10:35:00,33.98,34.05,33.97,34.04,149584.0,27.4932,27.5498,27.4851,27.5417,149584.0
2018-01-12 10:40:00,34.04,34.08,34.03,34.08,25004.0,27.5417,27.5741,27.5336,27.5741,25004.0
2018-01-12 10:45:00,34.08,34.08,34.05,34.05,22014.0,27.5741,27.5741,27.5498,27.5498,22014.0
2018-01-12 10:50:00,34.05,34.12,34.05,34.11,22073.0,27.5498,27.6064,27.5498,27.5984,22073.0
2018-01-12 10:55:00,34.11,34.12,34.05,34.05,25550.0,27.5984,27.6064,27.5498,27.5498,25550.0
2018-01-12 11:00:00,34.05,34.07,34.05,34.05,27441.0,27.5498,27.566,27.5498,27.5498,27441.0
2018-01-12 11:05:00,34.05,34.06,34.0,34.01,21151.0,27.5498,27.5579,27.5093,27.5174,21151.0
2018-01-12 11:10:00,34.01,34.02,33.97,33.98,16122.0,27.5174,27.5255,27.4851,27.4932,16122.0
2018-01-12 11:15:00,33.98,34.0,33.97,34.0,33735.0,27.4932,27.5093,27.4851,27.5093,33735.0
2018-01-12 11:20:00,34.0,34.03,33.99,34.01,13464.0,27.5093,27.5336,27.5013,27.5174,13464.0
2018-01-12 11:25:00,34.02,34.05,34.01,34.05,20660.0,27.5255,27.5498,27.5174,27.5498,20660.0
2018-01-12 11:30:00,34.04,34.07,34.02,34.06,7475.0,27.5417,27.566,27.5255,27.5579,7475.0
2018-01-12 11:35:00,34.07,34.07,34.04,34.05,12150.0,27.566,27.566,27.5417,27.5498,12150.0
2018-01-12 11:40:00,34.05,34.07,34.03,34.04,18704.0,27.5498,27.566,27.5336,27.5417,18704.0
2018-01-12 11:45:00,34.05,34.06,34.03,34.06,13894.0,27.5498,27.5579,27.5336,27.5579,13894.0
2018-01-12 11:50:00,34.05,34.15,34.03,34.12,107034.0,27.5498,27.6307,27.5336,27.6064,107034.0
2018-01-12 11:55:00,34.12,34.16,34.12,34.16,40910.0,27.6064,27.6388,27.6064,27.6388,40910.0
2018-01-12 12:00:00,34.16,34.18,34.14,34.15,30642.0,27.6388,27.655,27.6226,27.6307,30642.0
2018-01-12 12:05:00,34.15,34.18,34.14,34.15,86256.0,27.6307,27.655,27.6226,27.6307,86256.0
2018-01-12 12:10:00,34.15,34.17,34.09,34.16,51473.0,27.6307,27.6469,27.5822,27.6388,51473.0
2018-01-12 12:15:00,34.15,34.19,34.15,34.18,45970.0,27.6307,27.6631,27.6307,27.655,45970.0
2018-01-12 12:20:00,34.18,34.2,34.17,34.2,18879.0,27.655,27.6712,27.6469,27.6712,18879.0
2018-01-12 12:25:00,34.19,34.2,34.16,34.2,17416.0,27.6631,27.6712,27.6388,27.6712,17416.0
2018-01-12 12:30:00,34.2,34.2,34.17,34.18,9010.0,27.6712,27.6712,27.6469,27.655,9010.0
2018-01-12 12:35:00,34.17,34.18,34.15,34.18,16934.0,27.6469,27.655,27.6307,27.655,16934.0
2018-01-12 12:40:00,34.18,34.19,34.17,34.19,9697.0,27.655,27.6631,27.6469,27.6631,9697.0
2018-01-12 12:45:00,34.19,34.2,34.17,34.2,16538.0,27.6631,27.6712,27.6469,27.6712,16538.0
2018-01-12 12:50:00,34.19,34.21,34.13,34.14,65347.0,27.6631,27.6793,27.6145,27.6226,65347.0
2018-01-12 12:55:00,34.14,34.21,34.13,34.2,29128.0,27.6226,27.6793,27.6145,27.6712,29128.0
2018-01-12 13:00:00,34.21,34.23,34.2,34.21,21749.0,27.6793,27.6954,27.6712,27.6793,21749.0
2018-01-12 13:05:00,34.22,34.22,34.2,34.21,36646.0,27.6874,27.6874,27.6712,27.6793,36646.0
2018-01-12 13:10:00,34.21,34.22,34.21,34.22,7083.0,27.6793,27.6874,27.6793,27.6874,7083.0
2018-01-12 13:15:00,34.22,34.24,34.2,34.21,56382.0,27.6874,27.7035,27.6712,27.6793,56382.0
2018-01-12 13:20:00,34.22,34.22,34.2,34.21,36030.0,27.6874,27.6874,27.6712,27.6793,36030.0
2018-01-12 13:25:00,34.22,34.26,34.21,34.26,32331.0,27.6874,27.7197,27.6793,27.7197,32331.0
2018-01-12 13:30:00,34.25,34.26,34.24,34.25,28318.0,27.7116,27.7197,27.7035,27.7116,28318.0
2018-01-12 13:35:00,34.24,34.26,34.23,34.25,14981.0,27.7035,27.7197,27.6954,27.7116,14981.0
2018-01-12 13:40:00,34.25,34.29,34.2,34.29,295863.0,27.7116,27.744,27.6712,27.744,295863.0
2018-01-12 13:45:00,34.3,34.33,34.29,34.32,62285.0,27.7521,27.7764,27.744,27.7683,62285.0
2018-01-12 13:50:00,34.32,34.36,34.31,34.33,103128.0,27.7683,27.8006,27.7602,27.7764,103128.0
2018-01-12 13:55:00,34.33,34.36,34.33,34.35,189471.0,27.7764,27.8006,27.7764,27.7925,189471.0
2018-01-12 14:00:00,34.35,34.38,34.35,34.37,60617.0,27.7925,27.8168,27.7925,27.8087,60617.0
2018-01-12 14:05:00,34.37,34.41,34.36,34.41,83849.0,27.8087,27.8411,27.8006,27.8411,83849.0
2018-01-12 14:10:00,34.41,34.42,34.39,34.42,329047.0,27.8411,27.8492,27.8249,27.8492,329047.0
2018-01-12 14:15:00,34.42,34.46,34.41,34.45,58175.0,27.8492,27.8815,27.8411,27.8734,58175.0
2018-01-12 14:20:00,34.46,34.46,34.44,34.45,63832.0,27.8815,27.8815,27.8654,27.8734,63832.0
2018-01-12 14:25:00,34.45,34.47,34.45,34.47,40729.0,27.8734,27.8896,27.8734,27.8896,40729.0
2018-01-12 14:30:00,34.47,34.49,34.47,34.48,68307.0,27.8896,27.9058,27.8896,27.8977,68307.0
2018-01-12 14:35:00,34.47,34.48,34.44,34.45,51187.0,27.8896,27.8977,27.8654,27.8734,51187.0
2018-01-12 14:40:00,34.45,34.51,34.45,34.5,124165.0,27.8734,27.922,27.8734,27.9139,124165.0
2018-01-12 14:45:00,34.49,34.51,34.46,34.48,374310.0,27.9058,27.922,27.8815,27.8977,374310.0
2018-01-12 14:50:00,34.48,34.52,34.48,34.51,144322.0,27.8977,27.9301,27.8977,27.922,144322.0
2018-01-12 14:55:00,34.5,34.53,34.5,34.51,38511.0,27.9139,27.9382,27.9139,27.922,38511.0
2018-01-12 15:00:00,34.51,34.56,34.5,34.55,94019.0,27.922,27.9624,27.9139,27.9544,94019.0
2018-01-12 15:05:00,34.55,34.56,34.54,34.55,76318.0,27.9544,27.9624,27.9463,27.9544,76318.0
2018-01-12 15:10:00,34.55,34.55,34.5,34.54,285135.0,27.9544,27.9544,27.9139,27.9463,285135.0
2018-01-12 15:15:00,34.54,34.55,34.53,34.54,41098.0,27.9463,27.9544,27.9382,27.9463,41098.0
2018-01-12 15:20:00,34.54,34.56,34.53,34.55,63197.0,27.9463,27.9624,27.9382,27.9544,63197.0
2018-01-12 15:25:00,34.55,34.58,34.54,34.58,58734.0,27.9544,27.9786,27.9463,27.9786,58734.0
2018-01-12 15:30:00,34.57,34.62,34.57,34.62,96953.0,27.9705,28.011,27.9705,28.011,96953.0
2018-01-12 15:35:00,34.62,34.64,34.59,34.62,83371.0,28.011,28.0272,27.9867,28.011,83371.0
2018-01-12 15:40:00,34.62,34.64,34.59,34.63,176651.0,28.011,28.0272,27.9867,28.0191,176651.0
2018-01-12 15:45:00,34.64,34.66,34.63,34.64,320332.0,28.0272,28.0434,28.0191,28.0272,320332.0
2018-01-12 15:50:00,34.65,34.66,34.62,34.64,400820.0,28.0353,28.0434,28.011,28.0272,400820.0
2018-01-12 15:55:00,34.63,34.67,34.62,34.66,577839.0,28.0191,28.0514,28.011,28.0434,577839.0
2018-01-16 09:30:00,34.7,34.76,34.67,34.68,219453.0,28.0757,28.1243,28.0514,28.0595,219453.0
2018-01-16 09:35:00,34.68,34.69,34.65,34.68,96027.0,28.0595,28.0676,28.0353,28.0595,96027.0
2018-01-16 09:40:00,34.68,34.68,34.64,34.68,98571.0,28.0595,28.0595,28.0272,28.0595,98571.0
2018-01-16 09:45:00,34.67,34.77,34.67,34.75,81506.0,28.0514,28.1324,28.0514,28.1162,81506.0
2018-01-16 09:50:00,34.75,34.78,34.74,34.75,63417.0,28.1162,28.1404,28.1081,28.1162,63417.0
2018-01-16 09:55:00,34.75,34.75,34.67,34.67,140749.0,28.1162,28.1162,28.0514,28.0514,140749.0
2018-01-16 10:00:00,34.68,34.68,34.62,34.65,137387.0,28.0595,28.0595,28.011,28.0353,137387.0
2018-01-16 10:05:00,34.65,34.75,34.64,34.74,131641.0,28.0353,28.1162,28.0272,28.1081,131641.0
2018-01-16 10:10:00,34.74,34.75,34.72,34.73,89703.0,28.1081,28.1162,28.0919,28.1,89703.0
2018-01-16 10:15:00,34.73,34.75,34.71,34.72,78215.0,28.1,28.1162,28.0838,28.0919,78215.0
2018-01-16 10:20:00,34.72,34.78,34.69,34.77,138451.0,28.0919,28.1404,28.0676,28.1324,138451.0
2018-01-16 10:25:00,34.77,34.79,34.76,34.77,92264.0,28.1324,28.1485,28.1243,28.1324,92264.0
2018-01-16 10:30:00,34.77,34.77,34.73,34.75,159851.0,28.1324,28.1324,28.1,28.1162,159851.0
2018-01-16 10:35:00,34.74,34.75,34.69,34.71,232016.0,28.1081,28.1162,28.0676,28.0838,232016.0
2018-01-16 10:40:00,34.7,34.71,34.7,34.7,77664.0,28.0757,28.0838,28.0757,28.0757,77664.0
2018-01-16 10:45:00,34.7,34.71,34.69,34.7,87391.0,28.0757,28.0838,28.0676,28.0757,87391.0
2018-01-16 10:50:00,34.7,34.72,34.69,34.7,124428.0,28.0757,28.0919,28.0676,28.0757,124428.0
2018-01-16 10:55:00,34.7,34.71,34.68,34.7,131516.0,28.0757,28.0838,28.0595,28.0757,131516.0
2018-01-16 11:00:00,34.69,34.71,34.69,34.7,154732.0,28.0676,28.0838,28.0676,28.0757,154732.0
2018-01-16 11:05:00,34.7,34.72,34.7,34.71,135801.0,28.0757,28.0919,28.0757,28.0838,135801.0
2018-01-16 11:10:00,34.72,34.72,34.68,34.68,159211.0,28.0919,28.0919,28.0595,28.0595,159211.0
2018-01-16 11:15:00,34.67,34.71,34.62,34.7,107795.0,28.0514,28.0838,28.011,28.0757,107795.0
2018-01-16 11:20:00,34.7,34.72,34.7,34.72,92277.0,28.0757,28.0919,28.0757,28.0919,92277.0
2018-01-16 11:25:00,34.72,34.73,34.7,34.72,49636.0,28.0919,28.1,28.0757,28.0919,49636.0
2018-01-16 11:30:00,34.72,34.76,34.71,34.75,79847.0,28.0919,28.1243,28.0838,28.1162,79847.0
2018-01-16 11:35:00,34.75,34.76,34.72,34.75,68575.0,28.1162,28.1243,28.0919,28.1162,68575.0
2018-01-16 11:40:00,34.75,34.75,34.68,34.69,64907.0,28.1162,28.1162,28.0595,28.0676,64907.0
2018-01-16 11:45:00,34.68,34.68,34.62,34.63,35898.0,28.0595,28.0595,28.011,28.0191,35898.0
2018-01-16 11:50:00,34.64,34.69,34.62,34.69,113912.0,28.0272,28.0676,28.011,28.0676,113912.0
2018-01-16 11:55:00,34.68,34.68,34.65,34.65,42422.0,28.0595,28.0595,28.0353,28.0353,42422.0
2018-01-16 12:00:00,34.66,34.69,34.65,34.68,51628.0,28.0434,28.0676,28.0353,28.0595,51628.0
2018-01-16 12:05:00,34.68,34.68,34.64,34.66,38598.0,28.0595,28.0595,28.0272,28.0434,38598.0
2018-01-16 12:10:00,34.66,34.66,34.64,34.66,33678.0,28.0434,28.0434,28.0272,28.0434,33678.0
2018-01-16 12:15:00,34.66,34.68,34.64,34.64,37178.0,28.0434,28.0595,28.0272,28.0272,37178.0
2018-01-16 12:20:00,34.64,34.65,34.63,34.63,37861.0,28.0272,28.0353,28.0191,28.0191,37861.0
2018-01-16 12:25:00,34.63,34.64,34.61,34.62,36094.0,28.0191,28.0272,28.0029,28.011,36094.0
2018-01-16 12:30:00,34.62,34.63,34.59,34.63,50753.0,28.011,28.0191,27.9867,28.0191,50753.0
2018-01-16 12:35:00,34.63,34.64,34.59,34.64,100071.0,28.0191,28.0272,27.9867,28.0272,100071.0
2018-01-16 12:40:00,34.64,34.66,34.63,34.65,33386.0,28.0272,28.0434,28.0191,28.0353,33386.0
2018-01-16 12:45:00,34.64,34.65,34.63,34.65,22735.0,28.0272,28.0353,28.0191,28.0353,22735.0
2018-01-16 12:50:00,34.64,34.65,34.61,34.62,57473.0,28.0272,28.0353,28.0029,28.011,57473.0
2018-01-16 12:55:00,34.62,34.63,34.61,34.62,25668.0,28.011,28.0191,28.0029,28.011,25668.0
2018-01-16 13:00:00,34.63,34.63,34.59,34.6,33811.0,28.0191,28.0191,27.9867,27.9948,33811.0
2018-01-16 13:05:00,34.6,34.63,34.59,34.6,36707.0,27.9948,28.0191,27.9867,27.9948,36707.0
2018-01-16 13:10:00,34.61,34.62,34.6,34.6,28279.0,28.0029,28.011,27.9948,27.9948,28279.0
2018-01-16 13:15:00,34.59,34.63,34.59,34.6,40919.0,27.9867,28.0191,27.9867,27.9948,40919.0
2018-01-16 13:20:00,34.61,34.61,34.57,34.57,43383.0,28.0029,28.0029,27.9705,27.9705,43383.0
2018-01-16 13:25:00,34.56,34.64,34.55,34.63,72494.0,27.9624,28.0272,27.9544,28.0191,72494.0
2018-01-16 13:30:00,34.63,34.63,34.58,34.59,22007.0,28.0191,28.0191,27.9786,27.9867,22007.0
2018-01-16 13:35:00,34.59,34.6,34.57,34.6,33387.0,27.9867,27.9948,27.9705,27.9948,33387.0
2018-01-16 13:40:00,34.6,34.6,34.56,34.56,15145.0,27.9948,27.9948,27.9624,27.9624,15145.0
2018-01-16 13:45:00,34.57,34.6,34.55,34.59,55500.0,27.9705,27.9948,27.9544,27.9867,55500.0
2018-01-16 13:50:00,34.59,34.62,34.58,34.59,115357.0,27.9867,28.011,27.9786,27.9867,115357.0
2018-01-16 13:55:00,34.6,34.61,34.53,34.54,120844.0,27.9948,28.0029,27.9382,27.9463,120844.0
2018-01-16 14:00:00,34.54,34.55,34.47,34.49,45321.0,27.9463,27.9544,27.8896,27.9058,45321.0
2018-01-16 14:05:00,34.5,34.56,34.49,34.55,54152.0,27.9139,27.9624,27.9058,27.9544,54152.0
2018-01-16 14:10:00,34.56,34.56,34.52,34.52,107196.0,27.9624,27.9624,27.9301,27.9301,107196.0
2018-01-16 14:15:00,34.52,34.52,34.43,34.47,52857.0,27.9301,27.9301,27.8573,27.8896,52857.0
2018-01-16 14:20:00,34.46,34.47,34.42,34.46,80801.0,27.8815,27.8896,27.8492,27.8815,80801.0
2018-01-16 14:25:00,34.45,34.46,34.43,34.44,51791.0,27.8734,27.8815,27.8573,27.8654,51791.0
2018-01-16 14:30:00,34.44,34.45,34.36,34.37,81737.0,27.8654,27.8734,27.8006,27.8087,81737.0
2018-01-16 14:35:00,34.38,34.38,34.29,34.3,39910.0,27.8168,27.8168,27.744,27.7521,39910.0
2018-01-16 14:40:00,34.3,34.34,34.23,34.25,55419.0,27.7521,27.7844,27.6954,27.7116,55419.0
2018-01-16 14:45:00,34.25,34.29,34.2,34.26,66522.0,27.7116,27.744,27.6712,27.7197,66522.0
2018-01-16 14:50:00,34.26,34.32,34.26,34.3,40707.0,27.7197,27.7683,27.7197,27.7521,40707.0
2018-01-16 14:55:00,34.29,34.35,34.28,34.33,54076.0,27.744,27.7925,27.7359,27.7764,54076.0
2018-01-16 15:00:00,34.34,34.4,34.33,34.39,51493.0,27.7844,27.833,27.7764,27.8249,51493.0
2018-01-16 15:05:00,34.39,34.42,34.36,34.42,51995.0,27.8249,27.8492,27.8006,27.8492,51995.0
2018-01-16 15:10:00,34.42,34.44,34.36,34.36,30760.0,27.8492,27.8654,27.8006,27.8006,30760.0
2018-01-16 15:15:00,34.36,34.37,34.34,34.36,47215.0,27.8006,27.8087,27.7844,27.8006,47215.0
2018-01-16 15:20:00,34.36,34.4,34.36,34.38,46617.0,27.8006,27.833,27.8006,27.8168,46617.0
2018-01-16 15:25:00,34.38,34.49,34.38,34.45,85282.0,27.8168,27.9058,27.8168,27.8734,85282.0
2018-01-16 15:30:00,34.45,34.46,34.39,34.42,65154.0,27.8734,27.8815,27.8249,27.8492,65154.0
2018-01-16 15:35:00,34.43,34.46,34.39,34.41,60949.0,27.8573,27.8815,27.8249,27.8411,60949.0
2018-01-16 15:40:00,34.41,34.46,34.39,34.41,103107.0,27.8411,27.8815,27.8249,27.8411,103107.0
2018-01-16 15:45:00,34.41,34.44,34.39,34.41,127924.0,27.8411,27.8654,27.8249,27.8411,127924.0
2018-01-16 15:50:00,34.41,34.42,34.38,34.41,206320.0,27.8411,27.8492,27.8168,27.8411,206320.0
2018-01-16 15:55:00,34.4,34.42,34.34,34.4,690191.0,27.833,27.8492,27.7844,27.833,690191.0
2018-01-17 09:30:00,34.61,34.66,34.55,34.62,112440.0,28.0029,28.0434,27.9544,28.011,112440.0
2018-01-17 09:35:00,34.62,34.67,34.57,34.66,64523.0,28.011,28.0514,27.9705,28.0434,64523.0
2018-01-17 09:40:00,34.66,34.67,34.59,34.65,51150.0,28.0434,28.0514,27.9867,28.0353,51150.0
2018-01-17 09:45:00,34.66,34.66,34.58,34.64,38982.0,28.0434,28.0434,27.9786,28.0272,38982.0
2018-01-17 09:50:00,34.64,34.67,34.62,34.63,28457.0,28.0272,28.0514,28.011,28.0191,28457.0
2018-01-17 09:55:00,34.64,34.69,34.62,34.66,55368.0,28.0272,28.0676,28.011,28.0434,55368.0
2018-01-17 10:00:00,34.66,34.72,34.64,34.72,32445.0,28.0434,28.0919,28.0272,28.0919,32445.0
2018-01-17 10:05:00,34.71,34.72,34.66,34.71,44921.0,28.0838,28.0919,28.0434,28.0838,44921.0
2018-01-17 10:10:00,34.71,34.74,34.7,34.72,49823.0,28.0838,28.1081,28.0757,28.0919,49823.0
2018-01-17 10:15:00,34.71,34.71,34.62,34.62,32988.0,28.0838,28.0838,28.011,28.011,32988.0
2018-01-17 10:20:00,34.63,34.7,34.63,34.69,45941.0,28.0191,28.0757,28.0191,28.0676,45941.0
2018-01-17 10:25:00,34.69,34.69,34.65,34.68,27335.0,28.0676,28.0676,28.0353,28.0595,27335.0
2018-01-17 10:30:00,34.68,34.72,34.67,34.72,24313.0,28.0595,28.0919,28.0514,28.0919,24313.0
2018-01-17 10:35:00,34.71,34.72,34.66,34.68,52907.0,28.0838,28.0919,28.0434,28.0595,52907.0
2018-01-17 10:40:00,34.67,34.72,34.67,34.69,28592.0,28.0514,28.0919,28.0514,28.0676,28592.0
2018-01-17 10:45:00,34.7,34.75,34.69,34.74,21075.0,28.0757,28.1162,28.0676,28.1081,21075.0
2018-01-17 10:50:00,34.74,34.76,34.73,34.73,32554.0,28.1081,28.1243,28.1,28.1,32554.0
2018-01-17 10:55:00,34.73,34.78,34.73,34.77,30858.0,28.1,28.1404,28.1,28.1324,30858.0
2018-01-17 11:00:00,34.77,34.77,34.74,34.75,33333.0,28.1324,28.1324,28.1081,28.1162,33333.0
2018-01-17 11:05:00,34.75,34.8,34.74,34.8,28560.0,28.1162,28.1566,28.1081,28.1566,28560.0
2018-01-17 11:10:00,34.81,34.88,34.81,34.87,39232.0,28.1647,28.2214,28.1647,28.2133,39232.0
2018-01-17 11:15:00,34.86,34.88,34.86,34.87,12418.0,28.2052,28.2214,28.2052,28.2133,12418.0
2018-01-17 11:20:00,34.87,34.87,34.85,34.87,25559.0,28.2133,28.2133,28.1971,28.2133,25559.0
2018-01-17 11:25:00,34.87,34.89,34.85,34.89,47930.0,28.2133,28.2294,28.1971,28.2294,47930.0
2018-01-17 11:30:00,34.89,34.95,34.89,34.94,47489.0,28.2294,28.278,28.2294,28.2699,47489.0
2018-01-17 11:35:00,34.93,34.93,34.9,34.9,24141.0,28.2618,28.2618,28.2375,28.2375,24141.0
2018-01-17 11:40:00,34.9,34.95,34.89,34.93,49461.0,28.2375,28.278,28.2294,28.2618,49461.0
2018-01-17 11:45:00,34.94,34.95,34.92,34.93,34324.0,28.2699,28.278,28.2537,28.2618,34324.0
2018-01-17 11:50:00,34.94,34.95,34.92,34.95,40039.0,28.2699,28.278,28.2537,28.278,40039.0
2018-01-17 11:55:00,34.95,34.96,34.93,34.96,46229.0,28.278,28.2861,28.2618,28.2861,46229.0
2018-01-17 12:00:00,34.96,34.96,34.91,34.93,37110.0,28.2861,28.2861,28.2456,28.2618,37110.0
2018-01-17 12:05:00,34.92,34.94,34.91,34.93,23215.0,28.2537,28.2699,28.2456,28.2618,23215.0
2018-01-17 12:10:00,34.93,34.96,34.92,34.95,54773.0,28.2618,28.2861,28.2537,28.278,54773.0
2018-01-17 12:15:00,34.95,34.97,34.95,34.96,13159.0,28.278,28.2942,28.278,28.2861,13159.0
2018-01-17 12:20:00,34.96,35.0,34.93,34.98,76758.0,28.2861,28.3184,28.2618,28.3023,76758.0
2018-01-17 12:25:00,34.98,34.99,34.95,34.97,58535.0,28.3023,28.3104,28.278,28.2942,58535.0
2018-01-17 12:30:00,34.97,34.99,34.89,34.9,78608.0,28.2942,28.3104,28.2294,28.2375,78608.0
2018-01-17 12:35:00,34.9,34.95,34.89,34.95,28735.0,28.2375,28.278,28.2294,28.278,28735.0
2018-01-17 12:40:00,34.95,34.95,34.87,34.88,39818.0,28.278,28.278,28.2133,28.2214,39818.0
2018-01-17 12:45:00,34.87,34.88,34.82,34.82,66148.0,28.2133,28.2214,28.1728,28.1728,66148.0
2018-01-17 12:50:00,34.82,34.85,34.8,34.85,25419.0,28.1728,28.1971,28.1566,28.1971,25419.0
2018-01-17 12:55:00,34.85,34.87,34.85,34.86,34283.0,28.1971,28.2133,28.1971,28.2052,34283.0
2018-01-17 13:00:00,34.86,34.9,34.85,34.89,91111.0,28.2052,28.2375,28.1971,28.2294,91111.0
2018-01-17 13:05:00,34.88,34.88,34.83,34.85,27834.0,28.2214,28.2214,28.1809,28.1971,27834.0
2018-01-17 13:10:00,34.85,34.86,34.84,34.85,21863.0,28.1971,28.2052,28.189,28.1971,21863.0
2018-01-17 13:15:00,34.85,34.88,34.84,34.88,25175.0,28.1971,28.2214,28.189,28.2214,25175.0
2018-01-17 13:20:00,34.88,34.92,34.87,34.92,26630.0,28.2214,28.2537,28.2133,28.2537,26630.0
2018-01-17 13:25:00,34.92,34.93,34.86,34.87,43603.0,28.2537,28.2618,28.2052,28.2133,43603.0
2018-01-17 13:30:00,34.87,34.87,34.82,34.83,16269.0,28.2133,28.2133,28.1728,28.1809,16269.0
2018-01-17 13:35:00,34.82,34.83,34.79,34.83,33038.0,28.1728,28.1809,28.1485,28.1809,33038.0
2018-01-17 13:40:00,34.83,34.83,34.8,34.82,34572.0,28.1809,28.1809,28.1566,28.1728,34572.0
2018-01-17 13:45:00,34.82,34.83,34.75,34.77,49678.0,28.1728,28.1809,28.1162,28.1324,49678.0
2018-01-17 13:50:00,34.76,34.8,34.75,34.8,33071.0,28.1243,28.1566,28.1162,28.1566,33071.0
2018-01-17 13:55:00,34.8,34.82,34.77,34.78,28213.0,28.1566,28.1728,28.1324,28.1404,28213.0
2018-01-17 14:00:00,34.77,34.86,34.77,34.84,38423.0,28.1324,28.2052,28.1324,28.189,38423.0
2018-01-17 14:05:00,34.83,34.87,34.83,34.85,23247.0,28.1809,28.2133,28.1809,28.1971,23247.0
2018-01-17 14:10:00,34.85,34.86,34.83,34.85,28482.0,28.1971,28.2052,28.1809,28.1971,28482.0
2018-01-17 14:15:00,34.85,34.88,34.85,34.88,18867.0,28.1971,28.2214,28.1971,28.2214,18867.0
2018-01-17 14:20:00,34.88,34.88,34.87,34.87,8868.0,28.2214,28.2214,28.2133,28.2133,8868.0
2018-01-17 14:25:00,34.88,34.88,34.83,34.86,44623.0,28.2214,28.2214,28.1809,28.2052,44623.0
2018-01-17 14:30:00,34.85,34.87,34.85,34.86,27713.0,28.1971,28.2133,28.1971,28.2052,27713.0
2018-01-17 14:35:00,34.86,34.88,34.86,34.88,28757.0,28.2052,28.2214,28.2052,28.2214,28757.0
2018-01-17 14:40:00,34.88,34.88,34.86,34.86,22015.0,28.2214,28.2214,28.2052,28.2052,22015.0
2018-01-17 14:45:00,34.87,34.9,34.86,34.9,37997.0,28.2133,28.2375,28.2052,28.2375,37997.0
2018-01-17 14:50:00,34.9,34.9,34.89,34.89,14155.0,28.2375,28.2375,28.2294,28.2294,14155.0
2018-01-17 14:55:00,34.89,34.94,34.89,34.92,80411.0,28.2294,28.2699,28.2294,28.2537,80411.0
2018-01-17 15:00:00,34.91,34.94,34.91,34.93,20001.0,28.2456,28.2699,28.2456,28.2618,20001.0
2018-01-17 15:05:00,34.93,34.94,34.92,34.94,15273.0,28.2618,28.2699,28.2537,28.2699,15273.0
2018-01-17 15:10:00,34.94,34.96,34.91,34.95,52144.0,28.2699,28.2861,28.2456,28.278,52144.0
2018-01-17 15:15:00,34.95,34.96,34.93,34.94,37022.0,28.278,28.2861,28.2618,28.2699,37022.0
2018-01-17 15:20:00,34.94,34.95,34.89,34.89,45269.0,28.2699,28.278,28.2294,28.2294,45269.0
2018-01-17 15:25:00,34.9,34.91,34.88,34.88,66335.0,28.2375,28.2456,28.2214,28.2214,66335.0
2018-01-17 15:30:00,34.89,34.89,34.86,34.88,40558.0,28.2294,28.2294,28.2052,28.2214,40558.0
2018-01-17 15:35:00,34.88,34.91,34.87,34.91,84835.0,28.2214,28.2456,28.2133,28.2456,84835.0
2018-01-17 15:40:00,34.9,34.91,34.89,34.89,41234.0,28.2375,28.2456,28.2294,28.2294,41234.0
2018-01-17 15:45:00,34.9,34.9,34.85,34.87,113762.0,28.2375,28.2375,28.1971,28.2133,113762.0
2018-01-17 15:50:00,34.87,34.88,34.83,34.84,144666.0,28.2133,28.2214,28.1809,28.189,144666.0
2018-01-17 15:55:00,34.84,34.85,34.82,34.85,231420.0,28.189,28.1971,28.1728,28.1971,231420.0
2018-01-18 09:30:00,34.77,34.9,34.71,34.84,99464.0,28.1324,28.2375,28.0838,28.189,99464.0
2018-01-18 09:35:00,34.85,34.9,34.79,34.86,54669.0,28.1971,28.2375,28.1485,28.2052,54669.0
2018-01-18 09:40:00,34.86,34.87,34.83,34.86,41321.0,28.2052,28.2133,28.1809,28.2052,41321.0
2018-01-18 09:45:00,34.86,34.89,34.82,34.87,38087.0,28.2052,28.2294,28.1728,28.2133,38087.0
2018-01-18 09:50:00,34.87,34.93,34.85,34.9,27887.0,28.2133,28.2618,28.1971,28.2375,27887.0
2018-01-18 09:55:00,34.9,34.98,34.89,34.94,56968.0,28.2375,28.3023,28.2294,28.2699,56968.0
2018-01-18 10:00:00,34.94,34.96,34.89,34.9,25986.0,28.2699,28.2861,28.2294,28.2375,25986.0
2018-01-18 10:05:00,34.9,34.93,34.88,34.91,33470.0,28.2375,28.2618,28.2214,28.2456,33470.0
2018-01-18 10:10:00,34.91,34.93,34.89,34.91,42411.0,28.2456,28.2618,28.2294,28.2456,42411.0
2018-01-18 10:15:00,34.91,34.94,34.88,34.93,31411.0,28.2456,28.2699,28.2214,28.2618,31411.0
2018-01-18 10:20:00,34.93,34.96,34.88,34.88,26608.0,28.2618,28.2861,28.2214,28.2214,26608.0
2018-01-18 10:25:00,34.89,34.94,34.89,34.94,18646.0,28.2294,28.2699,28.2294,28.2699,18646.0
2018-01-18 10:30:00,34.94,34.96,34.92,34.95,28125.0,28.2699,28.2861,28.2537,28.278,28125.0
2018-01-18 10:35:00,34.95,34.99,34.95,34.99,42999.0,28.278,28.3104,28.278,28.3104,42999.0
2018-01-18 10:40:00,34.98,35.0,34.95,34.96,36294.0,28.3023,28.3184,28.278,28.2861,36294.0
2018-01-18 10:45:00,34.97,34.98,34.95,34.95,18457.0,28.2942,28.3023,28.278,28.278,18457.0
2018-01-18 10:50:00,34.95,34.96,34.92,34.94,51002.0,28.278,28.2861,28.2537,28.2699,51002.0
2018-01-18 10:55:00,34.94,34.94,34.9,34.93,27582.0,28.2699,28.2699,28.2375,28.2618,27582.0
2018-01-18 11:00:00,34.92,34.96,34.89,34.95,28318.0,28.2537,28.2861,28.2294,28.278,28318.0
2018-01-18 11:05:00,34.94,34.95,34.9,34.91,20457.0,28.2699,28.278,28.2375,28.2456,20457.0
2018-01-18 11:10:00,34.9,34.93,34.9,34.92,29467.0,28.2375,28.2618,28.2375,28.2537,29467.0
2018-01-18 11:15:00,34.91,34.95,34.91,34.94,16774.0,28.2456,28.278,28.2456,28.2699,16774.0
2018-01-18 11:20:00,34.93,34.94,34.87,34.87,52943.0,28.2618,28.2699,28.2133,28.2133,52943.0
2018-01-18 11:25:00,34.87,34.88,34.84,34.87,25819.0,28.2133,28.2214,28.189,28.2133,25819.0
2018-01-18 11:30:00,34.86,34.91,34.86,34.9,27608.0,28.2052,28.2456,28.2052,28.2375,27608.0
2018-01-18 11:35:00,34.9,34.93,34.89,34.9,64112.0,28.2375,28.2618,28.2294,28.2375,64112.0
2018-01-18 11:40:00,34.9,34.9,34.82,34.85,54042.0,28.2375,28.2375,28.1728,28.1971,54042.0
2018-01-18 11:45:00,34.84,34.89,34.82,34.89,39430.0,28.189,28.2294,28.1728,28.2294,39430.0
2018-01-18 11:50:00,34.88,34.91,34.88,34.9,15169.0,28.2214,28.2456,28.2214,28.2375,15169.0
2018-01-18 11:55:00,34.9,34.91,34.88,34.9,9106.0,28.2375,28.2456,28.2214,28.2375,9106.0
2018-01-18 12:00:00,34.9,34.92,34.88,34.91,33765.0,28.2375,28.2537,28.2214,28.2456,33765.0
2018-01-18 12:05:00,34.91,34.91,34.87,34.87,21120.0,28.2456,28.2456,28.2133,28.2133,21120.0
2018-01-18 12:10:00,34.88,34.91,34.87,34.91,23459.0,28.2214,28.2456,28.2133,28.2456,23459.0
2018-01-18 12:15:00,34.9,34.93,34.9,34.91,18879.0,28.2375,28.2618,28.2375,28.2456,18879.0
2018-01-18 12:20:00,34.91,34.92,34.87,34.88,19526.0,28.2456,28.2537,28.2133,28.2214,19526.0
2018-01-18 12:25:00,34.88,34.89,34.87,34.88,29712.0,28.2214,28.2294,28.2133,28.2214,29712.0
2018-01-18 12:30:00,34.89,34.91,34.89,34.91,15634.0,28.2294,28.2456,28.2294,28.2456,15634.0
2018-01-18 12:35:00,34.91,34.92,34.89,34.91,21839.0,28.2456,28.2537,28.2294,28.2456,21839.0
2018-01-18 12:40:00,34.92,34.92,34.89,34.9,46567.0,28.2537,28.2537,28.2294,28.2375,46567.0
2018-01-18 12:45:00,34.9,34.94,34.9,34.94,18375.0,28.2375,28.2699,28.2375,28.2699,18375.0
2018-01-18 12:50:00,34.94,34.99,34.93,34.98,61709.0,28.2699,28.3104,28.2618,28.3023,61709.0
2018-01-18 12:55:00,34.97,34.98,34.95,34.96,33611.0,28.2942,28.3023,28.278,28.2861,33611.0
2018-01-18 13:00:00,34.95,34.96,34.89,34.92,40086.0,28.278,28.2861,28.2294,28.2537,40086.0
2018-01-18 13:05:00,34.92,34.96,34.92,34.94,19176.0,28.2537,28.2861,28.2537,28.2699,19176.0
2018-01-18 13:10:00,34.94,34.98,34.94,34.95,25040.0,28.2699,28.3023,28.2699,28.278,25040.0
2018-01-18 13:15:00,34.95,34.97,34.94,34.95,44480.0,28.278,28.2942,28.2699,28.278,44480.0
2018-01-18 13:20:00,34.95,34.96,34.94,34.96,14719.0,28.278,28.2861,28.2699,28.2861,14719.0
2018-01-18 13:25:00,34.95,34.96,34.95,34.96,6850.0,28.278,28.2861,28.278,28.2861,6850.0
2018-01-18 13:30:00,34.95,34.98,34.95,34.98,17464.0,28.278,28.3023,28.278,28.3023,17464.0
2018-01-18 13:35:00,34.97,34.98,34.93,34.93,40911.0,28.2942,28.3023,28.2618,28.2618,40911.0
2018-01-18 13:40:00,34.94,34.97,34.93,34.97,45635.0,28.2699,28.2942,28.2618,28.2942,45635.0
2018-01-18 13:45:00,34.97,34.98,34.96,34.97,22745.0,28.2942,28.3023,28.2861,28.2942,22745.0
2018-01-18 13:50:00,34.97,34.97,34.95,34.96,27927.0,28.2942,28.2942,28.278,28.2861,27927.0
2018-01-18 13:55:00,34.95,34.99,34.95,34.98,27818.0,28.278,28.3104,28.278,28.3023,27818.0
2018-01-18 14:00:00,34.98,35.04,34.97,35.0,203917.0,28.3023,28.3508,28.2942,28.3184,203917.0
2018-01-18 14:05:00,35.01,35.02,35.0,35.01,25789.0,28.3265,28.3346,28.3184,28.3265,25789.0
2018-01-18 14:10:00,35.02,35.04,34.99,35.02,33001.0,28.3346,28.3508,28.3104,28.3346,33001.0
2018-01-18 14:15:00,35.02,35.04,35.0,35.01,40292.0,28.3346,28.3508,28.3184,28.3265,40292.0
2018-01-18 14:20:00,35.0,35.05,35.0,35.02,35236.0,28.3184,28.3589,28.3184,28.3346,35236.0
2018-01-18 14:25:00,35.02,35.04,35.0,35.04,13611.0,28.3346,28.3508,28.3184,28.3508,13611.0
2018-01-18 14:30:00,35.03,35.04,35.0,35.02,39321.0,28.3427,28.3508,28.3184,28.3346,39321.0
2018-01-18 14:35:00,35.01,35.06,35.01,35.06,44329.0,28.3265,28.367,28.3265,28.367,44329.0
2018-01-18 14:40:00,35.07,35.07,35.05,35.05,18487.0,28.3751,28.3751,28.3589,28.3589,18487.0
2018-01-18 14:45:00,35.05,35.05,34.98,34.98,58399.0,28.3589,28.3589,28.3023,28.3023,58399.0
2018-01-18 14:50:00,34.98,35.02,34.97,35.01,49937.0,28.3023,28.3346,28.2942,28.3265,49937.0
2018-01-18 14:55:00,35.01,35.01,34.99,34.99,20348.0,28.3265,28.3265,28.3104,28.3104,20348.0
2018-01-18 15:00:00,34.99,34.99,34.96,34.96,43072.0,28.3104,28.3104,28.2861,28.2861,43072.0
2018-01-18 15:05:00,34.96,34.99,34.96,34.98,45699.0,28.2861,28.3104,28.2861,28.3023,45699.0
2018-01-18 15:10:00,34.98,34.99,34.96,34.96,23549.0,28.3023,28.3104,28.2861,28.2861,23549.0
2018-01-18 15:15:00,34.96,35.01,34.95,35.0,61508.0,28.2861,28.3265,28.278,28.3184,61508.0
2018-01-18 15:20:00,35.0,35.0,34.95,34.95,50095.0,28.3184,28.3184,28.278,28.278,50095.0
2018-01-18 15:25:00,34.95,34.97,34.93,34.93,58185.0,28.278,28.2942,28.2618,28.2618,58185.0
2018-01-18 15:30:00,34.94,34.95,34.87,34.88,503491.0,28.2699,28.278,28.2133,28.2214,503491.0
2018-01-18 15:35:00,34.89,34.89,34.85,34.88,63119.0,28.2294,28.2294,28.1971,28.2214,63119.0
2018-01-18 15:40:00,34.88,34.92,34.87,34.9,91585.0,28.2214,28.2537,28.2133,28.2375,91585.0
2018-01-18 15:45:00,34.9,34.9,34.88,34.89,202396.0,28.2375,28.2375,28.2214,28.2294,202396.0
2018-01-18 15:50:00,34.9,34.91,34.86,34.87,178163.0,28.2375,28.2456,28.2052,28.2133,178163.0
2018-01-18 15:55:00,34.87,34.91,34.85,34.86,543791.0,28.2133,28.2456,28.1971,28.2052,543791.0
2018-01-19 09:30:00,35.05,35.1,34.96,34.99,454529.0,28.3589,28.3994,28.2861,28.3104,454529.0
2018-01-19 09:35:00,34.99,34.99,34.9,34.9,83167.0,28.3104,28.3104,28.2375,28.2375,83167.0
2018-01-19 09:40:00,34.91,34.94,34.89,34.91,54824.0,28.2456,28.2699,28.2294,28.2456,54824.0
2018-01-19 09:45:00,34.92,34.93,34.9,34.91,39465.0,28.2537,28.2618,28.2375,28.2456,39465.0
2018-01-19 09:50:00,34.91,34.91,34.84,34.88,50702.0,28.2456,28.2456,28.189,28.2214,50702.0
2018-01-19 09:55:00,34.88,34.91,34.87,34.89,22791.0,28.2214,28.2456,28.2133,28.2294,22791.0
2018-01-19 10:00:00,34.9,34.91,34.79,34.8,55720.0,28.2375,28.2456,28.1485,28.1566,55720.0
2018-01-19 10:05:00,34.8,34.89,34.79,34.87,91068.0,28.1566,28.2294,28.1485,28.2133,91068.0
2018-01-19 10:10:00,34.88,34.91,34.85,34.88,114107.0,28.2214,28.2456,28.1971,28.2214,114107.0
2018-01-19 10:15:00,34.87,34.9,34.83,34.83,70196.0,28.2133,28.2375,28.1809,28.1809,70196.0
2018-01-19 10:20:00,34.83,34.84,34.78,34.79,53066.0,28.1809,28.189,28.1404,28.1485,53066.0
2018-01-19 10:25:00,34.8,34.86,34.79,34.83,114508.0,28.1566,28.2052,28.1485,28.1809,114508.0
2018-01-19 10:30:00,34.83,34.83,34.78,34.79,25016.0,28.1809,28.1809,28.1404,28.1485,25016.0
2018-01-19 10:35:00,34.79,34.8,34.76,34.76,120983.0,28.1485,28.1566,28.1243,28.1243,120983.0
2018-01-19 10:40:00,34.77,34.8,34.74,34.77,44155.0,28.1324,28.1566,28.1081,28.1324,44155.0
2018-01-19 10:45:00,34.77,34.78,34.73,34.75,45230.0,28.1324,28.1404,28.1,28.1162,45230.0
2018-01-19 10:50:00,34.75,34.76,34.7,34.7,22408.0,28.1162,28.1243,28.0757,28.0757,22408.0
2018-01-19 10:55:00,34.71,34.75,34.7,34.73,58078.0,28.0838,28.1162,28.0757,28.1,58078.0
2018-01-19 11:00:00,34.73,34.73,34.68,34.68,35643.0,28.1,28.1,28.0595,28.0595,35643.0
2018-01-19 11:05:00,34.68,34.69,34.61,34.62,39083.0,28.0595,28.0676,28.0029,28.011,39083.0
2018-01-19 11:10:00,34.63,34.65,34.63,34.65,41574.0,28.0191,28.0353,28.0191,28.0353,41574.0
2018-01-19 11:15:00,34.65,34.66,34.63,34.65,44876.0,28.0353,28.0434,28.0191,28.0353,44876.0
2018-01-19 11:20:00,34.65,34.67,34.64,34.66,36642.0,28.0353,28.0514,28.0272,28.0434,36642.0
2018-01-19 11:25:00,34.66,34.68,34.64,34.65,40885.0,28.0434,28.0595,28.0272,28.0353,40885.0
2018-01-19 11:30:00,34.65,34.66,34.62,34.63,29386.0,28.0353,28.0434,28.011,28.0191,29386.0
2018-01-19 11:35:00,34.63,34.65,34.61,34.63,43972.0,28.0191,28.0353,28.0029,28.0191,43972.0
2018-01-19 11:40:00,34.63,34.64,34.61,34.62,31910.0,28.0191,28.0272,28.0029,28.011,31910.0
2018-01-19 11:45:00,34.62,34.65,34.62,34.62,56092.0,28.011,28.0353,28.011,28.011,56092.0
2018-01-19 11:50:00,34.62,34.64,34.62,34.64,23347.0,28.011,28.0272,28.011,28.0272,23347.0
2018-01-19 11:55:00,34.64,34.64,34.6,34.61,56219.0,28.0272,28.0272,27.9948,28.0029,56219.0
2018-01-19 12:00:00,34.61,34.64,34.6,34.64,45484.0,28.0029,28.0272,27.9948,28.0272,45484.0
2018-01-19 12:05:00,34.64,34.65,34.63,34.64,29587.0,28.0272,28.0353,28.0191,28.0272,29587.0
2018-01-19 12:10:00,34.64,34.64,34.62,34.64,13042.0,28.0272,28.0272,28.011,28.0272,13042.0
2018-01-19 12:15:00,34.63,34.64,34.62,34.64,18750.0,28.0191,28.0272,28.011,28.0272,18750.0
2018-01-19 12:20:00,34.64,34.66,34.64,34.65,15066.0,28.0272,28.0434,28.0272,28.0353,15066.0
2018-01-19 12:25:00,34.64,34.65,34.62,34.64,18090.0,28.0272,28.0353,28.011,28.0272,18090.0
2018-01-19 12:30:00,34.64,34.64,34.61,34.61,51185.0,28.0272,28.0272,28.0029,28.0029,51185.0
2018-01-19 12:35:00,34.62,34.62,34.58,34.58,29835.0,28.011,28.011,27.9786,27.9786,29835.0
2018-01-19 12:40:00,34.58,34.59,34.54,34.56,58529.0,27.9786,27.9867,27.9463,27.9624,58529.0
2018-01-19 12:45:00,34.56,34.6,34.55,34.59,34740.0,27.9624,27.9948,27.9544,27.9867,34740.0
2018-01-19 12:50:00,34.6,34.64,34.59,34.62,45485.0,27.9948,28.0272,27.9867,28.011,45485.0
2018-01-19 12:55:00,34.62,34.62,34.59,34.61,13682.0,28.011,28.011,27.9867,28.0029,13682.0
2018-01-19 13:00:00,34.61,34.61,34.58,34.59,18761.0,28.0029,28.0029,27.9786,27.9867,18761.0
2018-01-19 13:05:00,34.59,34.6,34.56,34.57,29091.0,27.9867,27.9948,27.9624,27.9705,29091.0
2018-01-19 13:10:00,34.57,34.59,34.56,34.59,17913.0,27.9705,27.9867,27.9624,27.9867,17913.0
2018-01-19 13:15:00,34.59,34.62,34.59,34.62,58774.0,27.9867,28.011,27.9867,28.011,58774.0
2018-01-19 13:20:00,34.62,34.62,34.57,34.58,44934.0,28.011,28.011,27.9705,27.9786,44934.0
2018-01-19 13:25:00,34.57,34.59,34.56,34.59,35909.0,27.9705,27.9867,27.9624,27.9867,35909.0
2018-01-19 13:30:00,34.59,34.59,34.57,34.58,11022.0,27.9867,27.9867,27.9705,27.9786,11022.0
2018-01-19 13:35:00,34.58,34.59,34.57,34.58,31514.0,27.9786,27.9867,27.9705,27.9786,31514.0
2018-01-19 13:40:00,34.58,34.61,34.56,34.58,31625.0,27.9786,28.0029,27.9624,27.9786,31625.0
2018-01-19 13:45:00,34.58,34.59,34.56,34.57,19878.0,27.9786,27.9867,27.9624,27.9705,19878.0
2018-01-19 13:50:00,34.57,34.58,34.56,34.58,55578.0,27.9705,27.9786,27.9624,27.9786,55578.0
2018-01-19 13:55:00,34.58,34.58,34.55,34.56,39257.0,27.9786,27.9786,27.9544,27.9624,39257.0
2018-01-19 14:00:00,34.57,34.58,34.56,34.58,25382.0,27.9705,27.9786,27.9624,27.9786,25382.0
2018-01-19 14:05:00,34.59,34.59,34.57,34.58,66278.0,27.9867,27.9867,27.9705,27.9786,66278.0
2018-01-19 14:10:00,34.58,34.58,34.56,34.57,9795.0,27.9786,27.9786,27.9624,27.9705,9795.0
2018-01-19 14:15:00,34.57,34.63,34.56,34.63,62894.0,27.9705,28.0191,27.9624,28.0191,62894.0
2018-01-19 14:20:00,34.63,34.64,34.59,34.61,19304.0,28.0191,28.0272,27.9867,28.0029,19304.0
2018-01-19 14:25:00,34.61,34.62,34.59,34.59,29560.0,28.0029,28.011,27.9867,27.9867,29560.0
2018-01-19 14:30:00,34.6,34.64,34.6,34.64,18087.0,27.9948,28.0272,27.9948,28.0272,18087.0
2018-01-19 14:35:00,34.64,34.64,34.62,34.63,40200.0,28.0272,28.0272,28.011,28.0191,40200.0
2018-01-19 14:40:00,34.63,34.65,34.63,34.65,10431.0,28.0191,28.0353,28.0191,28.0353,10431.0
2018-01-19 14:45:00,34.65,34.65,34.64,34.64,11917.0,28.0353,28.0353,28.0272,28.0272,11917.0
2018-01-19 14:50:00,34.65,34.66,34.62,34.66,150380.0,28.0353,28.0434,28.011,28.0434,150380.0
2018-01-19 14:55:00,34.65,34.66,34.64,34.65,38392.0,28.0353,28.0434,28.0272,28.0353,38392.0
2018-01-19 15:00:00,34.65,34.68,34.64,34.68,144265.0,28.0353,28.0595,28.0272,28.0595,144265.0
2018-01-19 15:05:00,34.68,34.72,34.67,34.71,51675.0,28.0595,28.0919,28.0514,28.0838,51675.0
2018-01-19 15:10:00,34.72,34.76,34.71,34.75,100636.0,28.0919,28.1243,28.0838,28.1162,100636.0
2018-01-19 15:15:00,34.75,34.75,34.67,34.67,121339.0,28.1162,28.1162,28.0514,28.0514,121339.0
2018-01-19 15:20:00,34.67,34.68,34.65,34.66,72340.0,28.0514,28.0595,28.0353,28.0434,72340.0
2018-01-19 15:25:00,34.65,34.66,34.63,34.66,82326.0,28.0353,28.0434,28.0191,28.0434,82326.0
2018-01-19 15:30:00,34.66,34.66,34.63,34.63,88716.0,28.0434,28.0434,28.0191,28.0191,88716.0
2018-01-19 15:35:00,34.64,34.64,34.59,34.6,80955.0,28.0272,28.0272,27.9867,27.9948,80955.0
2018-01-19 15:40:00,34.6,34.66,34.6,34.65,89692.0,27.9948,28.0434,27.9948,28.0353,89692.0
2018-01-19 15:45:00,34.65,34.66,34.63,34.64,92008.0,28.0353,28.0434,28.0191,28.0272,92008.0
2018-01-19 15:50:00,34.65,34.67,34.64,34.66,93647.0,28.0353,28.0514,28.0272,28.0434,93647.0
2018-01-19 15:55:00,34.66,34.69,34.64,34.67,327199.0,28.0434,28.0676,28.0272,28.0514,327199.0
2018-01-22 09:30:00,34.66,34.74,34.62,34.68,109002.0,28.0434,28.1081,28.011,28.0595,109002.0
2018-01-22 09:35:00,34.67,34.72,34.6,34.62,134142.0,28.0514,28.0919,27.9948,28.011,134142.0
2018-01-22 09:40:00,34.61,34.64,34.57,34.63,73480.0,28.0029,28.0272,27.9705,28.0191,73480.0
2018-01-22 09:45:00,34.63,34.64,34.56,34.6,96658.0,28.0191,28.0272,27.9624,27.9948,96658.0
2018-01-22 09:50:00,34.6,34.6,34.52,34.56,40696.0,27.9948,27.9948,27.9301,27.9624,40696.0
2018-01-22 09:55:00,34.56,34.56,34.51,34.52,29881.0,27.9624,27.9624,27.922,27.9301,29881.0
2018-01-22 10:00:00,34.52,34.55,34.51,34.51,33938.0,27.9301,27.9544,27.922,27.922,33938.0
2018-01-22 10:05:00,34.51,34.6,34.51,34.6,64404.0,27.922,27.9948,27.922,27.9948,64404.0
2018-01-22 10:10:00,34.6,34.61,34.58,34.58,34609.0,27.9948,28.0029,27.9786,27.9786,34609.0
2018-01-22 10:15:00,34.58,34.58,34.53,34.54,46628.0,27.9786,27.9786,27.9382,27.9463,46628.0
2018-01-22 10:20:00,34.54,34.54,34.52,34.54,33200.0,27.9463,27.9463,27.9301,27.9463,33200.0
2018-01-22 10:25:00,34.54,34.55,34.51,34.52,42197.0,27.9463,27.9544,27.922,27.9301,42197.0
2018-01-22 10:30:00,34.52,34.55,34.5,34.54,96726.0,27.9301,27.9544,27.9139,27.9463,96726.0
2018-01-22 10:35:00,34.53,34.55,34.52,34.54,45787.0,27.9382,27.9544,27.9301,27.9463,45787.0
2018-01-22 10:40:00,34.54,34.57,34.53,34.55,32601.0,27.9463,27.9705,27.9382,27.9544,32601.0
2018-01-22 10:45:00,34.55,34.58,34.54,34.57,24322.0,27.9544,27.9786,27.9463,27.9705,24322.0
2018-01-22 10:50:00,34.57,34.57,34.52,34.52,38003.0,27.9705,27.9705,27.9301,27.9301,38003.0
2018-01-22 10:55:00,34.53,34.53,34.48,34.52,42286.0,27.9382,27.9382,27.8977,27.9301,42286.0
2018-01-22 11:00:00,34.52,34.57,34.51,34.56,85897.0,27.9301,27.9705,27.922,27.9624,85897.0
2018-01-22 11:05:00,34.57,34.6,34.53,34.53,202952.0,27.9705,27.9948,27.9382,27.9382,202952.0
2018-01-22 11:10:00,34.54,34.56,34.5,34.53,72186.0,27.9463,27.9624,27.9139,27.9382,72186.0
2018-01-22 11:15:00,34.52,34.53,34.48,34.5,26130.0,27.9301,27.9382,27.8977,27.9139,26130.0
2018-01-22 11:20:00,34.5,34.5,34.47,34.5,25437.0,27.9139,27.9139,27.8896,27.9139,25437.0
2018-01-22 11:25:00,34.5,34.52,34.45,34.45,48315.0,27.9139,27.9301,27.8734,27.8734,48315.0
2018-01-22 11:30:00,34.45,34.48,34.45,34.47,24123.0,27.8734,27.8977,27.8734,27.8896,24123.0
2018-01-22 11:35:00,34.47,34.5,34.45,34.5,24268.0,27.8896,27.9139,27.8734,27.9139,24268.0
2018-01-22 11:40:00,34.5,34.51,34.49,34.49,20015.0,27.9139,27.922,27.9058,27.9058,20015.0
2018-01-22 11:45:00,34.5,34.52,34.48,34.51,27008.0,27.9139,27.9301,27.8977,27.922,27008.0
2018-01-22 11:50:00,34.51,34.53,34.48,34.5,25965.0,27.922,27.9382,27.8977,27.9139,25965.0
2018-01-22 11:55:00,34.5,34.54,34.49,34.54,24030.0,27.9139,27.9463,27.9058,27.9463,24030.0
2018-01-22 12:00:00,34.54,34.57,34.52,34.57,20690.0,27.9463,27.9705,27.9301,27.9705,20690.0
2018-01-22 12:05:00,34.58,34.59,34.56,34.57,15052.0,27.9786,27.9867,27.9624,27.9705,15052.0
2018-01-22 12:10:00,34.56,34.59,34.56,34.59,59764.0,27.9624,27.9867,27.9624,27.9867,59764.0
2018-01-22 12:15:00,34.59,34.59,34.54,34.55,32158.0,27.9867,27.9867,27.9463,27.9544,32158.0
2018-01-22 12:20:00,34.55,34.59,34.55,34.56,24155.0,27.9544,27.9867,27.9544,27.9624,24155.0
2018-01-22 12:25:00,34.56,34.58,34.56,34.56,21435.0,27.9624,27.9786,27.9624,27.9624,21435.0
2018-01-22 12:30:00,34.56,34.58,34.54,34.55,28333.0,27.9624,27.9786,27.9463,27.9544,28333.0
2018-01-22 12:35:00,34.55,34.6,34.55,34.58,23371.0,27.9544,27.9948,27.9544,27.9786,23371.0
2018-01-22 12:40:00,34.58,34.62,34.58,34.6,16711.0,27.9786,28.011,27.9786,27.9948,16711.0
2018-01-22 12:45:00,34.6,34.61,34.57,34.58,18369.0,27.9948,28.0029,27.9705,27.9786,18369.0
2018-01-22 12:50:00,34.58,34.6,34.57,34.59,16122.0,27.9786,27.9948,27.9705,27.9867,16122.0
2018-01-22 12:55:00,34.59,34.6,34.57,34.58,81093.0,27.9867,27.9948,27.9705,27.9786,81093.0
2018-01-22 13:00:00,34.57,34.59,34.57,34.59,18428.0,27.9705,27.9867,27.9705,27.9867,18428.0
2018-01-22 13:05:00,34.58,34.59,34.57,34.59,5799.0,27.9786,27.9867,27.9705,27.9867,5799.0
2018-01-22 13:10:00,34.59,34.61,34.59,34.6,45647.0,27.9867,28.0029,27.9867,27.9948,45647.0
2018-01-22 13:15:00,34.59,34.6,34.56,34.57,25543.0,27.9867,27.9948,27.9624,27.9705,25543.0
2018-01-22 13:20:00,34.57,34.58,34.56,34.57,8106.0,27.9705,27.9786,27.9624,27.9705,8106.0
2018-01-22 13:25:00,34.57,34.58,34.55,34.56,12935.0,27.9705,27.9786,27.9544,27.9624,12935.0
2018-01-22 13:30:00,34.55,34.58,34.55,34.57,21070.0,27.9544,27.9786,27.9544,27.9705,21070.0
2018-01-22 13:35:00,34.57,34.59,34.56,34.57,20181.0,27.9705,27.9867,27.9624,27.9705,20181.0
2018-01-22 13:40:00,34.57,34.59,34.56,34.59,10322.0,27.9705,27.9867,27.9624,27.9867,10322.0
2018-01-22 13:45:00,34.59,34.59,34.57,34.57,9789.0,27.9867,27.9867,27.9705,27.9705,9789.0
2018-01-22 13:50:00,34.58,34.59,34.56,34.57,14266.0,27.9786,27.9867,27.9624,27.9705,14266.0
2018-01-22 13:55:00,34.56,34.59,34.56,34.57,50213.0,27.9624,27.9867,27.9624,27.9705,50213.0
2018-01-22 14:00:00,34.58,34.58,34.55,34.57,20352.0,27.9786,27.9786,27.9544,27.9705,20352.0
2018-01-22 14:05:00,34.57,34.6,34.56,34.59,27596.0,27.9705,27.9948,27.9624,27.9867,27596.0
2018-01-22 14:10:00,34.59,34.59,34.57,34.59,14863.0,27.9867,27.9867,27.9705,27.9867,14863.0
2018-01-22 14:15:00,34.59,34.6,34.58,34.6,22142.0,27.9867,27.9948,27.9786,27.9948,22142.0
2018-01-22 14:20:00,34.6,34.61,34.57,34.59,46702.0,27.9948,28.0029,27.9705,27.9867,46702.0
2018-01-22 14:25:00,34.59,34.61,34.58,34.6,41675.0,27.9867,28.0029,27.9786,27.9948,41675.0
2018-01-22 14:30:00,34.6,34.61,34.58,34.61,50338.0,27.9948,28.0029,27.9786,28.0029,50338.0
2018-01-22 14:35:00,34.61,34.63,34.6,34.63,10105.0,28.0029,28.0191,27.9948,28.0191,10105.0
2018-01-22 14:40:00,34.63,34.63,34.6,34.62,37071.0,28.0191,28.0191,27.9948,28.011,37071.0
2018-01-22 14:45:00,34.61,34.64,34.6,34.63,36173.0,28.0029,28.0272,27.9948,28.0191,36173.0
2018-01-22 14:50:00,34.62,34.64,34.62,34.64,13044.0,28.011,28.0272,28.011,28.0272,13044.0
2018-01-22 14:55:00,34.64,34.64,34.63,34.64,14125.0,28.0272,28.0272,28.0191,28.0272,14125.0
2018-01-22 15:00:00,34.64,34.65,34.63,34.65,16847.0,28.0272,28.0353,28.0191,28.0353,16847.0
2018-01-22 15:05:00,34.65,34.66,34.64,34.65,39521.0,28.0353,28.0434,28.0272,28.0353,39521.0
2018-01-22 15:10:00,34.65,34.66,34.65,34.66,52030.0,28.0353,28.0434,28.0353,28.0434,52030.0
2018-01-22 15:15:00,34.66,34.67,34.65,34.67,24174.0,28.0434,28.0514,28.0353,28.0514,24174.0
2018-01-22 15:20:00,34.67,34.67,34.65,34.65,35506.0,28.0514,28.0514,28.0353,28.0353,35506.0
2018-01-22 15:25:00,34.66,34.66,34.64,34.66,59928.0,28.0434,28.0434,28.0272,28.0434,59928.0
2018-01-22 15:30:00,34.65,34.69,34.64,34.67,56725.0,28.0353,28.0676,28.0272,28.0514,56725.0
2018-01-22 15:35:00,34.66,34.68,34.65,34.68,52714.0,28.0434,28.0595,28.0353,28.0595,52714.0
2018-01-22 15:40:00,34.68,34.69,34.67,34.69,59077.0,28.0595,28.0676,28.0514,28.0676,59077.0
2018-01-22 15:45:00,34.69,34.71,34.68,34.7,97237.0,28.0676,28.0838,28.0595,28.0757,97237.0
2018-01-22 15:50:00,34.71,34.71,34.68,34.69,59543.0,28.0838,28.0838,28.0595,28.0676,59543.0
2018-01-22 15:55:00,34.69,34.74,34.66,34.72,412001.0,28.0676,28.1081,28.0434,28.0919,412001.0
2018-01-23 09:30:00,34.71,34.71,34.65,34.67,112440.0,28.0838,28.0838,28.0353,28.0514,112440.0
2018-01-23 09:35:00,34.67,34.71,34.67,34.7,63311.0,28.0514,28.0838,28.0514,28.0757,63311.0
2018-01-23 09:40:00,34.71,34.81,34.7,34.8,305879.0,28.0838,28.1647,28.0757,28.1566,305879.0
2018-01-23 09:45:00,34.8,34.83,34.78,34.79,207615.0,28.1566,28.1809,28.1404,28.1485,207615.0
2018-01-23 09:50:00,34.78,34.79,34.72,34.72,105672.0,28.1404,28.1485,28.0919,28.0919,105672.0
2018-01-23 09:55:00,34.71,34.72,34.6,34.67,92549.0,28.0838,28.0919,27.9948,28.0514,92549.0
2018-01-23 10:00:00,34.67,34.74,34.66,34.74,59631.0,28.0514,28.1081,28.0434,28.1081,59631.0
2018-01-23 10:05:00,34.74,34.78,34.69,34.73,83286.0,28.1081,28.1404,28.0676,28.1,83286.0
2018-01-23 10:10:00,34.73,34.83,34.72,34.79,216448.0,28.1,28.1809,28.0919,28.1485,216448.0
2018-01-23 10:15:00,34.77,34.81,34.76,34.8,191639.0,28.1324,28.1647,28.1243,28.1566,191639.0
2018-01-23 10:20:00,34.79,34.8,34.7,34.73,83945.0,28.1485,28.1566,28.0757,28.1,83945.0
2018-01-23 10:25:00,34.73,34.77,34.72,34.76,40192.0,28.1,28.1324,28.0919,28.1243,40192.0
2018-01-23 10:30:00,34.75,34.77,34.74,34.76,53492.0,28.1162,28.1324,28.1081,28.1243,53492.0
2018-01-23 10:35:00,34.75,34.76,34.68,34.75,44527.0,28.1162,28.1243,28.0595,28.1162,44527.0
2018-01-23 10:40:00,34.74,34.76,34.72,34.75,28607.0,28.1081,28.1243,28.0919,28.1162,28607.0
2018-01-23 10:45:00,34.76,34.76,34.7,34.72,42840.0,28.1243,28.1243,28.0757,28.0919,42840.0
2018-01-23 10:50:00,34.72,34.75,34.71,34.74,19910.0,28.0919,28.1162,28.0838,28.1081,19910.0
2018-01-23 10:55:00,34.74,34.79,34.74,34.79,36913.0,28.1081,28.1485,28.1081,28.1485,36913.0
2018-01-23 11:00:00,34.79,34.8,34.73,34.77,74446.0,28.1485,28.1566,28.1,28.1324,74446.0
2018-01-23 11:05:00,34.77,34.79,34.74,34.77,43423.0,28.1324,28.1485,28.1081,28.1324,43423.0
2018-01-23 11:10:00,34.77,34.77,34.75,34.76,18926.0,28.1324,28.1324,28.1162,28.1243,18926.0
2018-01-23 11:15:00,34.76,34.77,34.7,34.75,58388.0,28.1243,28.1324,28.0757,28.1162,58388.0
2018-01-23 11:20:00,34.75,34.77,34.75,34.77,9967.0,28.1162,28.1324,28.1162,28.1324,9967.0
2018-01-23 11:25:00,34.77,34.79,34.72,34.72,41371.0,28.1324,28.1485,28.0919,28.0919,41371.0
2018-01-23 11:30:00,34.73,34.77,34.72,34.72,99315.0,28.1,28.1324,28.0919,28.0919,99315.0
2018-01-23 11:35:00,34.72,34.73,34.68,34.69,34389.0,28.0919,28.1,28.0595,28.0676,34389.0
2018-01-23 11:40:00,34.7,34.72,34.66,34.71,29306.0,28.0757,28.0919,28.0434,28.0838,29306.0
2018-01-23 11:45:00,34.72,34.73,34.69,34.71,44489.0,28.0919,28.1,28.0676,28.0838,44489.0
2018-01-23 11:50:00,34.72,34.72,34.68,34.7,29635.0,28.0919,28.0919,28.0595,28.0757,29635.0
2018-01-23 11:55:00,34.7,34.72,34.68,34.72,72316.0,28.0757,28.0919,28.0595,28.0919,72316.0
2018-01-23 12:00:00,34.72,34.73,34.71,34.71,45244.0,28.0919,28.1,28.0838,28.0838,45244.0
2018-01-23 12:05:00,34.71,34.72,34.7,34.72,33233.0,28.0838,28.0919,28.0757,28.0919,33233.0
2018-01-23 12:10:00,34.71,34.74,34.71,34.73,40464.0,28.0838,28.1081,28.0838,28.1,40464.0
2018-01-23 12:15:00,34.73,34.75,34.71,34.75,42151.0,28.1,28.1162,28.0838,28.1162,42151.0
2018-01-23 12:20:00,34.75,34.78,34.72,34.73,41963.0,28.1162,28.1404,28.0919,28.1,41963.0
2018-01-23 12:25:00,34.72,34.76,34.72,34.73,21891.0,28.0919,28.1243,28.0919,28.1,21891.0
2018-01-23 12:30:00,34.73,34.74,34.72,34.73,33329.0,28.1,28.1081,28.0919,28.1,33329.0
2018-01-23 12:35:00,34.73,34.73,34.71,34.71,16482.0,28.1,28.1,28.0838,28.0838,16482.0
2018-01-23 12:40:00,34.71,34.72,34.68,34.71,35773.0,28.0838,28.0919,28.0595,28.0838,35773.0
2018-01-23 12:45:00,34.71,34.75,34.7,34.73,24158.0,28.0838,28.1162,28.0757,28.1,24158.0
2018-01-23 12:50:00,34.72,34.74,34.69,34.74,37060.0,28.0919,28.1081,28.0676,28.1081,37060.0
2018-01-23 12:55:00,34.73,34.76,34.73,34.76,12082.0,28.1,28.1243,28.1,28.1243,12082.0
2018-01-23 13:00:00,34.76,34.76,34.72,34.72,57469.0,28.1243,28.1243,28.0919,28.0919,57469.0
2018-01-23 13:05:00,34.72,34.75,34.72,34.74,53032.0,28.0919,28.1162,28.0919,28.1081,53032.0
2018-01-23 13:10:00,34.74,34.74,34.7,34.72,26101.0,28.1081,28.1081,28.0757,28.0919,26101.0
2018-01-23 13:15:00,34.72,34.72,34.71,34.72,3805.0,28.0919,28.0919,28.0838,28.0919,3805.0
2018-01-23 13:20:00,34.72,34.72,34.7,34.7,19015.0,28.0919,28.0919,28.0757,28.0757,19015.0
2018-01-23 13:25:00,34.7,34.73,34.7,34.72,17331.0,28.0757,28.1,28.0757,28.0919,17331.0
2018-01-23 13:30:00,34.72,34.73,34.71,34.71,12145.0,28.0919,28.1,28.0838,28.0838,12145.0
2018-01-23 13:35:00,34.71,34.71,34.68,34.69,26966.0,28.0838,28.0838,28.0595,28.0676,26966.0
2018-01-23 13:40:00,34.69,34.71,34.67,34.69,35116.0,28.0676,28.0838,28.0514,28.0676,35116.0
2018-01-23 13:45:00,34.69,34.71,34.67,34.68,13929.0,28.0676,28.0838,28.0514,28.0595,13929.0
2018-01-23 13:50:00,34.68,34.7,34.67,34.68,17580.0,28.0595,28.0757,28.0514,28.0595,17580.0
2018-01-23 13:55:00,34.69,34.69,34.65,34.67,57365.0,28.0676,28.0676,28.0353,28.0514,57365.0
2018-01-23 14:00:00,34.67,34.67,34.62,34.63,31812.0,28.0514,28.0514,28.011,28.0191,31812.0
2018-01-23 14:05:00,34.63,34.64,34.62,34.64,20479.0,28.0191,28.0272,28.011,28.0272,20479.0
2018-01-23 14:10:00,34.63,34.64,34.63,34.64,11818.0,28.0191,28.0272,28.0191,28.0272,11818.0
2018-01-23 14:15:00,34.64,34.67,34.63,34.65,81415.0,28.0272,28.0514,28.0191,28.0353,81415.0
2018-01-23 14:20:00,34.66,34.69,34.64,34.66,40539.0,28.0434,28.0676,28.0272,28.0434,40539.0
2018-01-23 14:25:00,34.66,34.67,34.65,34.66,21439.0,28.0434,28.0514,28.0353,28.0434,21439.0
2018-01-23 14:30:00,34.66,34.69,34.66,34.69,19137.0,28.0434,28.0676,28.0434,28.0676,19137.0
2018-01-23 14:35:00,34.69,34.71,34.66,34.68,76298.0,28.0676,28.0838,28.0434,28.0595,76298.0
2018-01-23 14:40:00,34.68,34.69,34.67,34.69,33707.0,28.0595,28.0676,28.0514,28.0676,33707.0
2018-01-23 14:45:00,34.68,34.71,34.67,34.71,23211.0,28.0595,28.0838,28.0514,28.0838,23211.0
2018-01-23 14:50:00,34.7,34.75,34.7,34.75,74650.0,28.0757,28.1162,28.0757,28.1162,74650.0
2018-01-23 14:55:00,34.75,34.75,34.69,34.69,246960.0,28.1162,28.1162,28.0676,28.0676,246960.0
2018-01-23 15:00:00,34.7,34.7,34.63,34.63,136013.0,28.0757,28.0757,28.0191,28.0191,136013.0
2018-01-23 15:05:00,34.63,34.63,34.57,34.61,89644.0,28.0191,28.0191,27.9705,28.0029,89644.0
2018-01-23 15:10:00,34.62,34.64,34.61,34.61,34675.0,28.011,28.0272,28.0029,28.0029,34675.0
2018-01-23 15:15:00,34.62,34.62,34.56,34.6,88859.0,28.011,28.011,27.9624,27.9948,88859.0
2018-01-23 15:20:00,34.59,34.6,34.56,34.57,57032.0,27.9867,27.9948,27.9624,27.9705,57032.0
2018-01-23 15:25:00,34.58,34.58,34.55,34.58,48267.0,27.9786,27.9786,27.9544,27.9786,48267.0
2018-01-23 15:30:00,34.58,34.6,34.58,34.59,52513.0,27.9786,27.9948,27.9786,27.9867,52513.0
2018-01-23 15:35:00,34.58,34.59,34.56,34.56,44211.0,27.9786,27.9867,27.9624,27.9624,44211.0
2018-01-23 15:40:00,34.56,34.58,34.54,34.55,96286.0,27.9624,27.9786,27.9463,27.9544,96286.0
2018-01-23 15:45:00,34.56,34.61,34.56,34.61,58999.0,27.9624,28.0029,27.9624,28.0029,58999.0
2018-01-23 15:50:00,34.61,34.63,34.6,34.63,169984.0,28.0029,28.0191,27.9948,28.0191,169984.0
2018-01-23 15:55:00,34.63,34.64,34.55,34.56,514470.0,28.0191,28.0272,27.9544,27.9624,514470.0
2018-01-24 09:30:00,34.67,34.79,34.57,34.6,111152.0,28.0514,28.1485,27.9705,27.9948,111152.0
2018-01-24 09:35:00,34.61,34.7,34.58,34.7,49203.0,28.0029,28.0757,27.9786,28.0757,49203.0
2018-01-24 09:40:00,34.7,34.72,34.66,34.69,22189.0,28.0757,28.0919,28.0434,28.0676,22189.0
2018-01-24 09:45:00,34.69,34.74,34.59,34.59,39244.0,28.0676,28.1081,27.9867,27.9867,39244.0
2018-01-24 09:50:00,34.6,34.65,34.57,34.63,52593.0,27.9948,28.0353,27.9705,28.0191,52593.0
2018-01-24 09:55:00,34.62,34.64,34.57,34.6,56137.0,28.011,28.0272,27.9705,27.9948,56137.0
2018-01-24 10:00:00,34.6,34.62,34.52,34.55,68373.0,27.9948,28.011,27.9301,27.9544,68373.0
2018-01-24 10:05:00,34.56,34.64,34.52,34.62,95302.0,27.9624,28.0272,27.9301,28.011,95302.0
2018-01-24 10:10:00,34.62,34.68,34.6,34.67,31574.0,28.011,28.0595,27.9948,28.0514,31574.0
2018-01-24 10:15:00,34.68,34.7,34.64,34.64,36876.0,28.0595,28.0757,28.0272,28.0272,36876.0
2018-01-24 10:20:00,34.64,34.66,34.62,34.64,32814.0,28.0272,28.0434,28.011,28.0272,32814.0
2018-01-24 10:25:00,34.63,34.66,34.62,34.64,26729.0,28.0191,28.0434,28.011,28.0272,26729.0
2018-01-24 10:30:00,34.63,34.64,34.59,34.59,63925.0,28.0191,28.0272,27.9867,27.9867,63925.0
2018-01-24 10:35:00,34.6,34.63,34.58,34.61,65205.0,27.9948,28.0191,27.9786,28.0029,65205.0
2018-01-24 10:40:00,34.62,34.63,34.6,34.61,24539.0,28.011,28.0191,27.9948,28.0029,24539.0
2018-01-24 10:45:00,34.62,34.62,34.57,34.57,23165.0,28.011,28.011,27.9705,27.9705,23165.0
2018-01-24 10:50:00,34.57,34.57,34.5,34.51,69288.0,27.9705,27.9705,27.9139,27.922,69288.0
2018-01-24 10:55:00,34.52,34.52,34.46,34.46,74688.0,27.9301,27.9301,27.8815,27.8815,74688.0
2018-01-24 11:00:00,34.46,34.46,34.44,34.45,60292.0,27.8815,27.8815,27.8654,27.8734,60292.0
2018-01-24 11:05:00,34.45,34.55,34.44,34.53,34536.0,27.8734,27.9544,27.8654,27.9382,34536.0
2018-01-24 11:10:00,34.53,34.53,34.41,34.45,54396.0,27.9382,27.9382,27.8411,27.8734,54396.0
2018-01-24 11:15:00,34.44,34.47,34.4,34.45,38600.0,27.8654,27.8896,27.833,27.8734,38600.0
2018-01-24 11:20:00,34.44,34.44,34.41,34.42,28963.0,27.8654,27.8654,27.8411,27.8492,28963.0
2018-01-24 11:25:00,34.41,34.43,34.35,34.35,53781.0,27.8411,27.8573,27.7925,27.7925,53781.0
2018-01-24 11:30:00,34.34,34.36,34.27,34.29,76910.0,27.7844,27.8006,27.7278,27.744,76910.0
2018-01-24 11:35:00,34.3,34.32,34.25,34.29,45926.0,27.7521,27.7683,27.7116,27.744,45926.0
2018-01-24 11:40:00,34.29,34.31,34.27,34.29,39594.0,27.744,27.7602,27.7278,27.744,39594.0
2018-01-24 11:45:00,34.29,34.3,34.25,34.25,35705.0,27.744,27.7521,27.7116,27.7116,35705.0
2018-01-24 11:50:00,34.25,34.28,34.24,34.27,42150.0,27.7116,27.7359,27.7035,27.7278,42150.0
2018-01-24 11:55:00,34.27,34.28,34.23,34.23,39528.0,27.7278,27.7359,27.6954,27.6954,39528.0
2018-01-24 12:00:00,34.23,34.23,34.16,34.17,41963.0,27.6954,27.6954,27.6388,27.6469,41963.0
2018-01-24 12:05:00,34.18,34.21,34.17,34.19,55231.0,27.655,27.6793,27.6469,27.6631,55231.0
2018-01-24 12:10:00,34.19,34.22,34.18,34.19,26871.0,27.6631,27.6874,27.655,27.6631,26871.0
2018-01-24 12:15:00,34.2,34.2,34.14,34.17,33991.0,27.6712,27.6712,27.6226,27.6469,33991.0
2018-01-24 12:20:00,34.17,34.17,34.09,34.1,64233.0,27.6469,27.6469,27.5822,27.5903,64233.0
2018-01-24 12:25:00,34.11,34.14,34.07,34.1,55556.0,27.5984,27.6226,27.566,27.5903,55556.0
2018-01-24 12:30:00,34.1,34.11,34.09,34.11,20012.0,27.5903,27.5984,27.5822,27.5984,20012.0
2018-01-24 12:35:00,34.1,34.11,34.06,34.08,28543.0,27.5903,27.5984,27.5579,27.5741,28543.0
2018-01-24 12:40:00,34.07,34.1,34.03,34.09,40007.0,27.566,27.5903,27.5336,27.5822,40007.0
2018-01-24 12:45:00,34.08,34.11,34.06,34.11,23359.0,27.5741,27.5984,27.5579,27.5984,23359.0
2018-01-24 12:50:00,34.1,34.11,34.08,34.09,13453.0,27.5903,27.5984,27.5741,27.5822,13453.0
2018-01-24 12:55:00,34.08,34.11,34.07,34.09,23560.0,27.5741,27.5984,27.566,27.5822,23560.0
2018-01-24 13:00:00,34.09,34.1,34.06,34.06,18280.0,27.5822,27.5903,27.5579,27.5579,18280.0
2018-01-24 13:05:00,34.07,34.07,33.98,33.98,63806.0,27.566,27.566,27.4932,27.4932,63806.0
2018-01-24 13:10:00,34.0,34.0,33.93,33.97,157071.0,27.5093,27.5093,27.4527,27.4851,157071.0
2018-01-24 13:15:00,33.97,34.03,33.95,34.02,70854.0,27.4851,27.5336,27.4689,27.5255,70854.0
2018-01-24 13:20:00,34.02,34.05,34.0,34.05,66921.0,27.5255,27.5498,27.5093,27.5498,66921.0
2018-01-24 13:25:00,34.05,34.1,34.05,34.07,70479.0,27.5498,27.5903,27.5498,27.566,70479.0
2018-01-24 13:30:00,34.07,34.15,34.06,34.13,55118.0,27.566,27.6307,27.5579,27.6145,55118.0
2018-01-24 13:35:00,34.13,34.16,34.09,34.13,53617.0,27.6145,27.6388,27.5822,27.6145,53617.0
2018-01-24 13:40:00,34.12,34.14,34.1,34.13,52550.0,27.6064,27.6226,27.5903,27.6145,52550.0
2018-01-24 13:45:00,34.14,34.14,34.11,34.13,36555.0,27.6226,27.6226,27.5984,27.6145,36555.0
2018-01-24 13:50:00,34.13,34.16,34.11,34.14,47579.0,27.6145,27.6388,27.5984,27.6226,47579.0
2018-01-24 13:55:00,34.13,34.14,34.1,34.11,130484.0,27.6145,27.6226,27.5903,27.5984,130484.0
2018-01-24 14:00:00,34.1,34.13,34.1,34.12,43973.0,27.5903,27.6145,27.5903,27.6064,43973.0
2018-01-24 14:05:00,34.12,34.13,34.11,34.11,24298.0,27.6064,27.6145,27.5984,27.5984,24298.0
2018-01-24 14:10:00,34.12,34.12,34.1,34.12,26147.0,27.6064,27.6064,27.5903,27.6064,26147.0
2018-01-24 14:15:00,34.12,34.16,34.1,34.16,52266.0,27.6064,27.6388,27.5903,27.6388,52266.0
2018-01-24 14:20:00,34.16,34.16,34.12,34.12,23639.0,27.6388,27.6388,27.6064,27.6064,23639.0
2018-01-24 14:25:00,34.12,34.14,34.11,34.14,45008.0,27.6064,27.6226,27.5984,27.6226,45008.0
2018-01-24 14:30:00,34.14,34.14,34.09,34.1,52397.0,27.6226,27.6226,27.5822,27.5903,52397.0
2018-01-24 14:35:00,34.11,34.12,34.1,34.1,34943.0,27.5984,27.6064,27.5903,27.5903,34943.0
2018-01-24 14:40:00,34.11,34.11,34.09,34.09,42768.0,27.5984,27.5984,27.5822,27.5822,42768.0
2018-01-24 14:45:00,34.1,34.15,34.09,34.14,69255.0,27.5903,27.6307,27.5822,27.6226,69255.0
2018-01-24 14:50:00,34.13,34.14,34.11,34.12,30738.0,27.6145,27.6226,27.5984,27.6064,30738.0
2018-01-24 14:55:00,34.12,34.12,34.11,34.12,25841.0,27.6064,27.6064,27.5984,27.6064,25841.0
2018-01-24 15:00:00,34.12,34.12,34.08,34.08,63087.0,27.6064,27.6064,27.5741,27.5741,63087.0
2018-01-24 15:05:00,34.08,34.13,34.08,34.11,46818.0,27.5741,27.6145,27.5741,27.5984,46818.0
2018-01-24 15:10:00,34.12,34.13,34.09,34.12,115642.0,27.6064,27.6145,27.5822,27.6064,115642.0
2018-01-24 15:15:00,34.12,34.15,34.09,34.1,75483.0,27.6064,27.6307,27.5822,27.5903,75483.0
2018-01-24 15:20:00,34.09,34.12,34.09,34.12,86414.0,27.5822,27.6064,27.5822,27.6064,86414.0
2018-01-24 15:25:00,34.13,34.14,34.1,34.11,67943.0,27.6145,27.6226,27.5903,27.5984,67943.0
2018-01-24 15:30:00,34.11,34.13,34.09,34.11,105656.0,27.5984,27.6145,27.5822,27.5984,105656.0
2018-01-24 15:35:00,34.11,34.14,34.1,34.11,107238.0,27.5984,27.6226,27.5903,27.5984,107238.0
2018-01-24 15:40:00,34.1,34.12,34.09,34.12,95949.0,27.5903,27.6064,27.5822,27.6064,95949.0
2018-01-24 15:45:00,34.12,34.2,34.11,34.18,118092.0,27.6064,27.6712,27.5984,27.655,118092.0
2018-01-24 15:50:00,34.17,34.17,34.12,34.13,160609.0,27.6469,27.6469,27.6064,27.6145,160609.0
2018-01-24 15:55:00,34.13,34.14,34.11,34.11,266126.0,27.6145,27.6226,27.5984,27.5984,266126.0
2018-01-25 09:30:00,34.34,34.35,34.24,34.29,104973.0,27.7844,27.7925,27.7035,27.744,104973.0
2018-01-25 09:35:00,34.3,34.3,34.19,34.24,50091.0,27.7521,27.7521,27.6631,27.7035,50091.0
2018-01-25 09:40:00,34.23,34.25,34.15,34.22,84469.0,27.6954,27.7116,27.6307,27.6874,84469.0
2018-01-25 09:45:00,34.22,34.22,34.15,34.2,24531.0,27.6874,27.6874,27.6307,27.6712,24531.0
2018-01-25 09:50:00,34.19,34.19,34.07,34.09,40902.0,27.6631,27.6631,27.566,27.5822,40902.0
2018-01-25 09:55:00,34.09,34.09,34.0,34.06,38643.0,27.5822,27.5822,27.5093,27.5579,38643.0
2018-01-25 10:00:00,34.06,34.08,34.0,34.06,35124.0,27.5579,27.5741,27.5093,27.5579,35124.0
2018-01-25 10:05:00,34.06,34.09,34.02,34.02,36200.0,27.5579,27.5822,27.5255,27.5255,36200.0
2018-01-25 10:10:00,34.02,34.03,33.98,34.02,50944.0,27.5255,27.5336,27.4932,27.5255,50944.0
2018-01-25 10:15:00,34.02,34.09,34.01,34.09,42518.0,27.5255,27.5822,27.5174,27.5822,42518.0
2018-01-25 10:20:00,34.08,34.12,34.07,34.09,21988.0,27.5741,27.6064,27.566,27.5822,21988.0
2018-01-25 10:25:00,34.1,34.1,34.03,34.07,19636.0,27.5903,27.5903,27.5336,27.566,19636.0
2018-01-25 10:30:00,34.07,34.11,34.04,34.1,19436.0,27.566,27.5984,27.5417,27.5903,19436.0
2018-01-25 10:35:00,34.11,34.13,34.07,34.07,25066.0,27.5984,27.6145,27.566,27.566,25066.0
2018-01-25 10:40:00,34.07,34.08,34.03,34.05,41234.0,27.566,27.5741,27.5336,27.5498,41234.0
2018-01-25 10:45:00,34.05,34.06,34.0,34.03,19722.0,27.5498,27.5579,27.5093,27.5336,19722.0
2018-01-25 10:50:00,34.03,34.03,33.99,34.0,72780.0,27.5336,27.5336,27.5013,27.5093,72780.0
2018-01-25 10:55:00,33.99,34.0,33.96,33.96,40668.0,27.5013,27.5093,27.477,27.477,40668.0
2018-01-25 11:00:00,33.97,34.01,33.96,33.97,140909.0,27.4851,27.5174,27.477,27.4851,140909.0
2018-01-25 11:05:00,33.98,34.0,33.97,33.98,30929.0,27.4932,27.5093,27.4851,27.4932,30929.0
2018-01-25 11:10:00,33.98,34.0,33.96,33.96,53796.0,27.4932,27.5093,27.477,27.477,53796.0
2018-01-25 11:15:00,33.96,33.98,33.96,33.97,27910.0,27.477,27.4932,27.477,27.4851,27910.0
2018-01-25 11:20:00,33.98,33.99,33.94,33.97,71070.0,27.4932,27.5013,27.4608,27.4851,71070.0
2018-01-25 11:25:00,33.97,33.99,33.95,33.99,51412.0,27.4851,27.5013,27.4689,27.5013,51412.0
2018-01-25 11:30:00,34.0,34.01,33.99,34.0,167100.0,27.5093,27.5174,27.5013,27.5093,167100.0
2018-01-25 11:35:00,33.99,34.01,33.98,33.99,48597.0,27.5013,27.5174,27.4932,27.5013,48597.0
2018-01-25 11:40:00,34.0,34.03,33.97,34.03,72303.0,27.5093,27.5336,27.4851,27.5336,72303.0
2018-01-25 11:45:00,34.04,34.04,34.01,34.02,20489.0,27.5417,27.5417,27.5174,27.5255,20489.0
2018-01-25 11:50:00,34.02,34.03,34.01,34.02,31353.0,27.5255,27.5336,27.5174,27.5255,31353.0
2018-01-25 11:55:00,34.02,34.05,34.01,34.03,15849.0,27.5255,27.5498,27.5174,27.5336,15849.0
2018-01-25 12:00:00,34.03,34.08,34.03,34.06,26584.0,27.5336,27.5741,27.5336,27.5579,26584.0
2018-01-25 12:05:00,34.07,34.08,34.04,34.04,23317.0,27.566,27.5741,27.5417,27.5417,23317.0
2018-01-25 12:10:00,34.04,34.07,34.04,34.06,29878.0,27.5417,27.566,27.5417,27.5579,29878.0
2018-01-25 12:15:00,34.05,34.06,34.01,34.02,33886.0,27.5498,27.5579,27.5174,27.5255,33886.0
2018-01-25 12:20:00,34.02,34.02,33.99,34.0,32994.0,27.5255,27.5255,27.5013,27.5093,32994.0
2018-01-25 12:25:00,34.0,34.04,33.99,34.03,15922.0,27.5093,27.5417,27.5013,27.5336,15922.0
2018-01-25 12:30:00,34.02,34.04,34.0,34.01,24860.0,27.5255,27.5417,27.5093,27.5174,24860.0
2018-01-25 12:35:00,34.01,34.01,33.98,33.98,29258.0,27.5174,27.5174,27.4932,27.4932,29258.0
2018-01-25 12:40:00,33.98,33.99,33.96,33.96,14019.0,27.4932,27.5013,27.477,27.477,14019.0
2018-01-25 12:45:00,33.96,33.98,33.95,33.95,20930.0,27.477,27.4932,27.4689,27.4689,20930.0
2018-01-25 12:50:00,33.95,33.96,33.92,33.93,30141.0,27.4689,27.477,27.4446,27.4527,30141.0
2018-01-25 12:55:00,33.93,33.94,33.92,33.93,18377.0,27.4527,27.4608,27.4446,27.4527,18377.0
2018-01-25 13:00:00,33.92,33.93,33.87,33.88,34060.0,27.4446,27.4527,27.4042,27.4123,34060.0
2018-01-25 13:05:00,33.88,33.9,33.85,33.88,38837.0,27.4123,27.4284,27.388,27.4123,38837.0
2018-01-25 13:10:00,33.88,33.94,33.88,33.94,40107.0,27.4123,27.4608,27.4123,27.4608,40107.0
2018-01-25 13:15:00,33.94,33.95,33.92,33.95,13504.0,27.4608,27.4689,27.4446,27.4689,13504.0
2018-01-25 13:20:00,33.94,33.95,33.9,33.9,26081.0,27.4608,27.4689,27.4284,27.4284,26081.0
2018-01-25 13:25:00,33.91,33.91,33.85,33.89,53043.0,27.4365,27.4365,27.388,27.4203,53043.0
2018-01-25 13:30:00,33.89,33.9,33.87,33.9,14877.0,27.4203,27.4284,27.4042,27.4284,14877.0
2018-01-25 13:35:00,33.9,33.93,33.88,33.93,151417.0,27.4284,27.4527,27.4123,27.4527,151417.0
2018-01-25 13:40:00,33.93,33.93,33.89,33.9,38326.0,27.4527,27.4527,27.4203,27.4284,38326.0
2018-01-25 13:45:00,33.91,33.93,33.9,33.91,23094.0,27.4365,27.4527,27.4284,27.4365,23094.0
2018-01-25 13:50:00,33.92,33.96,33.91,33.94,27597.0,27.4446,27.477,27.4365,27.4608,27597.0
2018-01-25 13:55:00,33.94,33.95,33.9,33.91,57041.0,27.4608,27.4689,27.4284,27.4365,57041.0
2018-01-25 14:00:00,33.92,33.94,33.91,33.91,24347.0,27.4446,27.4608,27.4365,27.4365,24347.0
2018-01-25 14:05:00,33.92,33.96,33.91,33.94,17992.0,27.4446,27.477,27.4365,27.4608,17992.0
2018-01-25 14:10:00,33.94,33.94,33.8,33.84,106076.0,27.4608,27.4608,27.3475,27.3799,106076.0
2018-01-25 14:15:00,33.83,33.85,33.77,33.84,52524.0,27.3718,27.388,27.3233,27.3799,52524.0
2018-01-25 14:20:00,33.85,33.85,33.81,33.82,24066.0,27.388,27.388,27.3556,27.3637,24066.0
2018-01-25 14:25:00,33.81,33.85,33.8,33.85,22273.0,27.3556,27.388,27.3475,27.388,22273.0
2018-01-25 14:30:00,33.85,33.86,33.81,33.81,75060.0,27.388,27.3961,27.3556,27.3556,75060.0
2018-01-25 14:35:00,33.81,33.82,33.78,33.79,18989.0,27.3556,27.3637,27.3313,27.3394,18989.0
2018-01-25 14:40:00,33.79,33.82,33.77,33.8,43402.0,27.3394,27.3637,27.3233,27.3475,43402.0
2018-01-25 14:45:00,33.8,33.81,33.77,33.8,23363.0,27.3475,27.3556,27.3233,27.3475,23363.0
2018-01-25 14:50:00,33.8,33.81,33.75,33.79,32702.0,27.3475,27.3556,27.3071,27.3394,32702.0
2018-01-25 14:55:00,33.79,33.82,33.75,33.79,45165.0,27.3394,27.3637,27.3071,27.3394,45165.0
2018-01-25 15:00:00,33.79,33.8,33.75,33.79,23825.0,27.3394,27.3475,27.3071,27.3394,23825.0
2018-01-25 15:05:00,33.78,33.8,33.76,33.76,32540.0,27.3313,27.3475,27.3152,27.3152,32540.0
2018-01-25 15:10:00,33.77,33.77,33.71,33.72,43599.0,27.3233,27.3233,27.2747,27.2828,43599.0
2018-01-25 15:15:00,33.73,33.78,33.72,33.77,32008.0,27.2909,27.3313,27.2828,27.3233,32008.0
2018-01-25 15:20:00,33.76,33.79,33.75,33.78,35553.0,27.3152,27.3394,27.3071,27.3313,35553.0
2018-01-25 15:25:00,33.77,33.81,33.77,33.79,34166.0,27.3233,27.3556,27.3233,27.3394,34166.0
2018-01-25 15:30:00,33.79,33.79,33.75,33.77,39330.0,27.3394,27.3394,27.3071,27.3233,39330.0
2018-01-25 15:35:00,33.77,33.81,33.75,33.81,86470.0,27.3233,27.3556,27.3071,27.3556,86470.0
2018-01-25 15:40:00,33.81,33.84,33.79,33.84,94357.0,27.3556,27.3799,27.3394,27.3799,94357.0
2018-01-25 15:45:00,33.84,33.87,33.82,33.83,81485.0,27.3799,27.4042,27.3637,27.3718,81485.0
2018-01-25 15:50:00,33.82,33.86,33.81,33.82,125106.0,27.3637,27.3961,27.3556,27.3637,125106.0
2018-01-25 15:55:00,33.82,33.85,33.81,33.82,208597.0,27.3637,27.388,27.3556,27.3637,208597.0
2018-01-26 09:30:00,33.97,34.02,33.86,33.98,100522.0,27.4851,27.5255,27.3961,27.4932,100522.0
2018-01-26 09:35:00,33.98,33.98,33.9,33.96,36193.0,27.4932,27.4932,27.4284,27.477,36193.0
2018-01-26 09:40:00,33.96,33.99,33.9,33.99,68759.0,27.477,27.5013,27.4284,27.5013,68759.0
2018-01-26 09:45:00,33.99,34.0,33.87,33.9,70388.0,27.5013,27.5093,27.4042,27.4284,70388.0
2018-01-26 09:50:00,33.91,33.96,33.89,33.93,66639.0,27.4365,27.477,27.4203,27.4527,66639.0
2018-01-26 09:55:00,33.94,33.94,33.91,33.91,24147.0,27.4608,27.4608,27.4365,27.4365,24147.0
2018-01-26 10:00:00,33.91,33.93,33.87,33.88,37699.0,27.4365,27.4527,27.4042,27.4123,37699.0
2018-01-26 10:05:00,33.87,33.9,33.85,33.89,36661.0,27.4042,27.4284,27.388,27.4203,36661.0
2018-01-26 10:10:00,33.89,33.91,33.87,33.91,18360.0,27.4203,27.4365,27.4042,27.4365,18360.0
2018-01-26 10:15:00,33.9,33.91,33.86,33.89,37090.0,27.4284,27.4365,27.3961,27.4203,37090.0
2018-01-26 10:20:00,33.9,33.91,33.87,33.87,30473.0,27.4284,27.4365,27.4042,27.4042,30473.0
2018-01-26 10:25:00,33.87,33.92,33.86,33.89,28370.0,27.4042,27.4446,27.3961,27.4203,28370.0
2018-01-26 10:30:00,33.9,33.95,33.89,33.95,27362.0,27.4284,27.4689,27.4203,27.4689,27362.0
2018-01-26 10:35:00,33.95,33.96,33.91,33.95,82347.0,27.4689,27.477,27.4365,27.4689,82347.0
2018-01-26 10:40:00,33.95,33.98,33.92,33.98,73982.0,27.4689,27.4932,27.4446,27.4932,73982.0
2018-01-26 10:45:00,33.98,33.98,33.95,33.95,33232.0,27.4932,27.4932,27.4689,27.4689,33232.0
2018-01-26 10:50:00,33.95,33.98,33.95,33.98,29194.0,27.4689,27.4932,27.4689,27.4932,29194.0
2018-01-26 10:55:00,33.98,33.98,33.92,33.93,43678.0,27.4932,27.4932,27.4446,27.4527,43678.0
2018-01-26 11:00:00,33.93,33.95,33.92,33.92,28058.0,27.4527,27.4689,27.4446,27.4446,28058.0
2018-01-26 11:05:00,33.92,33.94,33.91,33.93,28025.0,27.4446,27.4608,27.4365,27.4527,28025.0
2018-01-26 11:10:00,33.93,33.93,33.89,33.9,24524.0,27.4527,27.4527,27.4203,27.4284,24524.0
2018-01-26 11:15:00,33.9,33.9,33.87,33.88,39575.0,27.4284,27.4284,27.4042,27.4123,39575.0
2018-01-26 11:20:00,33.88,33.9,33.88,33.89,28365.0,27.4123,27.4284,27.4123,27.4203,28365.0
2018-01-26 11:25:00,33.89,33.89,33.85,33.88,89958.0,27.4203,27.4203,27.388,27.4123,89958.0
2018-01-26 11:30:00,33.88,33.96,33.88,33.96,41971.0,27.4123,27.477,27.4123,27.477,41971.0
2018-01-26 11:35:00,33.97,34.02,33.94,34.02,78450.0,27.4851,27.5255,27.4608,27.5255,78450.0
2018-01-26 11:40:00,34.02,34.05,33.99,34.05,40737.0,27.5255,27.5498,27.5013,27.5498,40737.0
2018-01-26 11:45:00,34.05,34.05,34.01,34.04,19939.0,27.5498,27.5498,27.5174,27.5417,19939.0
2018-01-26 11:50:00,34.04,34.05,34.02,34.03,31733.0,27.5417,27.5498,27.5255,27.5336,31733.0
2018-01-26 11:55:00,34.03,34.04,33.99,34.03,65566.0,27.5336,27.5417,27.5013,27.5336,65566.0
2018-01-26 12:00:00,34.02,34.03,34.01,34.02,21421.0,27.5255,27.5336,27.5174,27.5255,21421.0
2018-01-26 12:05:00,34.03,34.07,34.01,34.03,83277.0,27.5336,27.566,27.5174,27.5336,83277.0
2018-01-26 12:10:00,34.02,34.03,34.01,34.02,165042.0,27.5255,27.5336,27.5174,27.5255,165042.0
2018-01-26 12:15:00,34.01,34.01,33.93,34.0,111206.0,27.5174,27.5174,27.4527,27.5093,111206.0
2018-01-26 12:20:00,34.0,34.05,33.99,34.05,102035.0,27.5093,27.5498,27.5013,27.5498,102035.0
2018-01-26 12:25:00,34.05,34.1,34.04,34.09,35590.0,27.5498,27.5903,27.5417,27.5822,35590.0
2018-01-26 12:30:00,34.09,34.09,34.06,34.07,85327.0,27.5822,27.5822,27.5579,27.566,85327.0
2018-01-26 12:35:00,34.07,34.08,34.06,34.08,9951.0,27.566,27.5741,27.5579,27.5741,9951.0
2018-01-26 12:40:00,34.08,34.08,34.04,34.06,30718.0,27.5741,27.5741,27.5417,27.5579,30718.0
2018-01-26 12:45:00,34.06,34.11,34.06,34.11,29098.0,27.5579,27.5984,27.5579,27.5984,29098.0
2018-01-26 12:50:00,34.11,34.14,34.11,34.14,49659.0,27.5984,27.6226,27.5984,27.6226,49659.0
2018-01-26 12:55:00,34.14,34.14,34.1,34.12,25322.0,27.6226,27.6226,27.5903,27.6064,25322.0
2018-01-26 13:00:00,34.12,34.14,34.11,34.13,29421.0,27.6064,27.6226,27.5984,27.6145,29421.0
2018-01-26 13:05:00,34.14,34.15,34.13,34.15,26001.0,27.6226,27.6307,27.6145,27.6307,26001.0
2018-01-26 13:10:00,34.15,34.17,34.14,34.16,31943.0,27.6307,27.6469,27.6226,27.6388,31943.0
2018-01-26 13:15:00,34.15,34.17,34.15,34.16,29444.0,27.6307,27.6469,27.6307,27.6388,29444.0
2018-01-26 13:20:00,34.16,34.19,34.15,34.18,77292.0,27.6388,27.6631,27.6307,27.655,77292.0
2018-01-26 13:25:00,34.18,34.18,34.16,34.16,25910.0,27.655,27.655,27.6388,27.6388,25910.0
2018-01-26 13:30:00,34.16,34.2,34.15,34.18,34971.0,27.6388,27.6712,27.6307,27.655,34971.0
2018-01-26 13:35:00,34.18,34.22,34.16,34.21,55064.0,27.655,27.6874,27.6388,27.6793,55064.0
2018-01-26 13:40:00,34.21,34.22,34.19,34.2,35466.0,27.6793,27.6874,27.6631,27.6712,35466.0
2018-01-26 13:45:00,34.21,34.23,34.2,34.2,36093.0,27.6793,27.6954,27.6712,27.6712,36093.0
2018-01-26 13:50:00,34.21,34.22,34.2,34.21,26173.0,27.6793,27.6874,27.6712,27.6793,26173.0
2018-01-26 13:55:00,34.2,34.24,34.2,34.23,40916.0,27.6712,27.7035,27.6712,27.6954,40916.0
2018-01-26 14:00:00,34.22,34.23,34.2,34.21,16072.0,27.6874,27.6954,27.6712,27.6793,16072.0
2018-01-26 14:05:00,34.2,34.24,34.2,34.23,42594.0,27.6712,27.7035,27.6712,27.6954,42594.0
2018-01-26 14:10:00,34.22,34.24,34.22,34.24,11554.0,27.6874,27.7035,27.6874,27.7035,11554.0
2018-01-26 14:15:00,34.24,34.25,34.23,34.24,28040.0,27.7035,27.7116,27.6954,27.7035,28040.0
2018-01-26 14:20:00,34.24,34.25,34.22,34.23,24471.0,27.7035,27.7116,27.6874,27.6954,24471.0
2018-01-26 14:25:00,34.24,34.24,34.2,34.22,54934.0,27.7035,27.7035,27.6712,27.6874,54934.0
2018-01-26 14:30:00,34.22,34.25,34.22,34.25,27214.0,27.6874,27.7116,27.6874,27.7116,27214.0
2018-01-26 14:35:00,34.25,34.27,34.24,34.26,38238.0,27.7116,27.7278,27.7035,27.7197,38238.0
2018-01-26 14:40:00,34.26,34.28,34.24,34.26,29795.0,27.7197,27.7359,27.7035,27.7197,29795.0
2018-01-26 14:45:00,34.26,34.29,34.25,34.28,41209.0,27.7197,27.744,27.7116,27.7359,41209.0
2018-01-26 14:50:00,34.28,34.29,34.25,34.27,218122.0,27.7359,27.744,27.7116,27.7278,218122.0
2018-01-26 14:55:00,34.27,34.28,34.24,34.25,102821.0,27.7278,27.7359,27.7035,27.7116,102821.0
2018-01-26 15:00:00,34.24,34.25,34.2,34.23,119074.0,27.7035,27.7116,27.6712,27.6954,119074.0
2018-01-26 15:05:00,34.23,34.25,34.21,34.24,82492.0,27.6954,27.7116,27.6793,27.7035,82492.0
2018-01-26 15:10:00,34.23,34.28,34.23,34.28,34170.0,27.6954,27.7359,27.6954,27.7359,34170.0
2018-01-26 15:15:00,34.27,34.32,34.26,34.29,81135.0,27.7278,27.7683,27.7197,27.744,81135.0
2018-01-26 15:20:00,34.3,34.31,34.29,34.31,65352.0,27.7521,27.7602,27.744,27.7602,65352.0
2018-01-26 15:25:00,34.3,34.32,34.29,34.3,45742.0,27.7521,27.7683,27.744,27.7521,45742.0
2018-01-26 15:30:00,34.3,34.31,34.28,34.3,67200.0,27.7521,27.7602,27.7359,27.7521,67200.0
2018-01-26 15:35:00,34.3,34.32,34.27,34.31,178187.0,27.7521,27.7683,27.7278,27.7602,178187.0
2018-01-26 15:40:00,34.31,34.34,34.3,34.34,115781.0,27.7602,27.7844,27.7521,27.7844,115781.0
2018-01-26 15:45:00,34.33,34.34,34.31,34.32,323134.0,27.7764,27.7844,27.7602,27.7683,323134.0
2018-01-26 15:50:00,34.33,34.33,34.3,34.32,94312.0,27.7764,27.7764,27.7521,27.7683,94312.0
2018-01-26 15:55:00,34.32,34.38,34.3,34.37,425760.0,27.7683,27.8168,27.7521,27.8087,425760.0
2018-01-29 09:30:00,34.38,34.59,34.35,34.56,227325.0,27.8168,27.9867,27.7925,27.9624,227325.0
2018-01-29 09:35:00,34.56,34.58,34.49,34.55,73653.0,27.9624,27.9786,27.9058,27.9544,73653.0
2018-01-29 09:40:00,34.55,34.58,34.53,34.53,42452.0,27.9544,27.9786,27.9382,27.9382,42452.0
2018-01-29 09:45:00,34.54,34.54,34.48,34.51,97292.0,27.9463,27.9463,27.8977,27.922,97292.0
2018-01-29 09:50:00,34.51,34.55,34.48,34.52,62858.0,27.922,27.9544,27.8977,27.9301,62858.0
2018-01-29 09:55:00,34.52,34.53,34.49,34.5,38986.0,27.9301,27.9382,27.9058,27.9139,38986.0
2018-01-29 10:00:00,34.51,34.51,34.41,34.42,47715.0,27.922,27.922,27.8411,27.8492,47715.0
2018-01-29 10:05:00,34.41,34.45,34.4,34.45,26988.0,27.8411,27.8734,27.833,27.8734,26988.0
2018-01-29 10:10:00,34.45,34.49,34.44,34.46,24892.0,27.8734,27.9058,27.8654,27.8815,24892.0
2018-01-29 10:15:00,34.45,34.46,34.41,34.43,70192.0,27.8734,27.8815,27.8411,27.8573,70192.0
2018-01-29 10:20:00,34.41,34.44,34.41,34.43,23846.0,27.8411,27.8654,27.8411,27.8573,23846.0
2018-01-29 10:25:00,34.44,34.46,34.42,34.43,30415.0,27.8654,27.8815,27.8492,27.8573,30415.0
2018-01-29 10:30:00,34.44,34.44,34.34,34.34,49940.0,27.8654,27.8654,27.7844,27.7844,49940.0
2018-01-29 10:35:00,34.35,34.35,34.23,34.27,89439.0,27.7925,27.7925,27.6954,27.7278,89439.0
2018-01-29 10:40:00,34.27,34.27,34.19,34.21,22616.0,27.7278,27.7278,27.6631,27.6793,22616.0
2018-01-29 10:45:00,34.2,34.27,34.2,34.26,30265.0,27.6712,27.7278,27.6712,27.7197,30265.0
2018-01-29 10:50:00,34.26,34.27,34.21,34.21,21293.0,27.7197,27.7278,27.6793,27.6793,21293.0
2018-01-29 10:55:00,34.21,34.21,34.16,34.18,49353.0,27.6793,27.6793,27.6388,27.655,49353.0
2018-01-29 11:00:00,34.18,34.18,34.13,34.16,63384.0,27.655,27.655,27.6145,27.6388,63384.0
2018-01-29 11:05:00,34.15,34.2,34.15,34.19,32504.0,27.6307,27.6712,27.6307,27.6631,32504.0
2018-01-29 11:10:00,34.18,34.26,34.18,34.22,93509.0,27.655,27.7197,27.655,27.6874,93509.0
2018-01-29 11:15:00,34.22,34.29,34.2,34.28,59564.0,27.6874,27.744,27.6712,27.7359,59564.0
2018-01-29 11:20:00,34.27,34.35,34.25,34.33,65283.0,27.7278,27.7925,27.7116,27.7764,65283.0
2018-01-29 11:25:00,34.32,34.34,34.31,34.33,20542.0,27.7683,27.7844,27.7602,27.7764,20542.0
2018-01-29 11:30:00,34.33,34.35,34.3,34.35,60749.0,27.7764,27.7925,27.7521,27.7925,60749.0
2018-01-29 11:35:00,34.34,34.38,34.33,34.36,92273.0,27.7844,27.8168,27.7764,27.8006,92273.0
2018-01-29 11:40:00,34.35,34.37,34.3,34.37,94104.0,27.7925,27.8087,27.7521,27.8087,94104.0
2018-01-29 11:45:00,34.37,34.37,34.28,34.3,80690.0,27.8087,27.8087,27.7359,27.7521,80690.0
2018-01-29 11:50:00,34.31,34.34,34.3,34.32,35003.0,27.7602,27.7844,27.7521,27.7683,35003.0
2018-01-29 11:55:00,34.31,34.35,34.3,34.32,57252.0,27.7602,27.7925,27.7521,27.7683,57252.0
2018-01-29 12:00:00,34.32,34.32,34.25,34.27,56027.0,27.7683,27.7683,27.7116,27.7278,56027.0
2018-01-29 12:05:00,34.27,34.32,34.27,34.29,46814.0,27.7278,27.7683,27.7278,27.744,46814.0
2018-01-29 12:10:00,34.29,34.3,34.26,34.3,36213.0,27.744,27.7521,27.7197,27.7521,36213.0
2018-01-29 12:15:00,34.3,34.31,34.26,34.3,49380.0,27.7521,27.7602,27.7197,27.7521,49380.0
2018-01-29 12:20:00,34.3,34.33,34.28,34.33,25731.0,27.7521,27.7764,27.7359,27.7764,25731.0
2018-01-29 12:25:00,34.33,34.35,34.3,34.34,47945.0,27.7764,27.7925,27.7521,27.7844,47945.0
2018-01-29 12:30:00,34.35,34.38,34.34,34.38,96497.0,27.7925,27.8168,27.7844,27.8168,96497.0
2018-01-29 12:35:00,34.38,34.44,34.38,34.44,133529.0,27.8168,27.8654,27.8168,27.8654,133529.0
2018-01-29 12:40:00,34.44,34.45,34.37,34.4,160378.0,27.8654,27.8734,27.8087,27.833,160378.0
2018-01-29 12:45:00,34.4,34.43,34.39,34.4,46510.0,27.833,27.8573,27.8249,27.833,46510.0
2018-01-29 12:50:00,34.41,34.45,34.4,34.44,29854.0,27.8411,27.8734,27.833,27.8654,29854.0
2018-01-29 12:55:00,34.45,34.47,34.43,34.45,65003.0,27.8734,27.8896,27.8573,27.8734,65003.0
2018-01-29 13:00:00,34.46,34.47,34.43,34.43,65473.0,27.8815,27.8896,27.8573,27.8573,65473.0
2018-01-29 13:05:00,34.43,34.44,34.41,34.43,54915.0,27.8573,27.8654,27.8411,27.8573,54915.0
2018-01-29 13:10:00,34.43,34.51,34.43,34.5,100733.0,27.8573,27.922,27.8573,27.9139,100733.0
2018-01-29 13:15:00,34.5,34.5,34.48,34.49,45558.0,27.9139,27.9139,27.8977,27.9058,45558.0
2018-01-29 13:20:00,34.49,34.5,34.46,34.48,31506.0,27.9058,27.9139,27.8815,27.8977,31506.0
2018-01-29 13:25:00,34.48,34.51,34.47,34.51,46278.0,27.8977,27.922,27.8896,27.922,46278.0
2018-01-29 13:30:00,34.5,34.51,34.5,34.5,49259.0,27.9139,27.922,27.9139,27.9139,49259.0
2018-01-29 13:35:00,34.51,34.51,34.49,34.49,54151.0,27.922,27.922,27.9058,27.9058,54151.0
2018-01-29 13:40:00,34.49,34.51,34.49,34.5,55121.0,27.9058,27.922,27.9058,27.9139,55121.0
2018-01-29 13:45:00,34.49,34.51,34.46,34.47,81978.0,27.9058,27.922,27.8815,27.8896,81978.0
2018-01-29 13:50:00,34.47,34.49,34.46,34.48,34745.0,27.8896,27.9058,27.8815,27.8977,34745.0
2018-01-29 13:55:00,34.47,34.5,34.46,34.47,37567.0,27.8896,27.9139,27.8815,27.8896,37567.0
2018-01-29 14:00:00,34.47,34.48,34.45,34.45,34557.0,27.8896,27.8977,27.8734,27.8734,34557.0
2018-01-29 14:05:00,34.45,34.47,34.45,34.45,38835.0,27.8734,27.8896,27.8734,27.8734,38835.0
2018-01-29 14:10:00,34.45,34.46,34.41,34.45,39983.0,27.8734,27.8815,27.8411,27.8734,39983.0
2018-01-29 14:15:00,34.45,34.47,34.44,34.45,45447.0,27.8734,27.8896,27.8654,27.8734,45447.0
2018-01-29 14:20:00,34.46,34.49,34.45,34.48,51206.0,27.8815,27.9058,27.8734,27.8977,51206.0
2018-01-29 14:25:00,34.49,34.5,34.46,34.46,61544.0,27.9058,27.9139,27.8815,27.8815,61544.0
2018-01-29 14:30:00,34.47,34.47,34.43,34.44,44975.0,27.8896,27.8896,27.8573,27.8654,44975.0
2018-01-29 14:35:00,34.44,34.45,34.42,34.42,49890.0,27.8654,27.8734,27.8492,27.8492,49890.0
2018-01-29 14:40:00,34.43,34.44,34.4,34.43,35666.0,27.8573,27.8654,27.833,27.8573,35666.0
2018-01-29 14:45:00,34.44,34.45,34.43,34.44,37028.0,27.8654,27.8734,27.8573,27.8654,37028.0
2018-01-29 14:50:00,34.44,34.45,34.43,34.45,25034.0,27.8654,27.8734,27.8573,27.8734,25034.0
2018-01-29 14:55:00,34.45,34.47,34.44,34.47,65198.0,27.8734,27.8896,27.8654,27.8896,65198.0
2018-01-29 15:00:00,34.47,34.49,34.46,34.48,83460.0,27.8896,27.9058,27.8815,27.8977,83460.0
2018-01-29 15:05:00,34.48,34.49,34.47,34.48,120747.0,27.8977,27.9058,27.8896,27.8977,120747.0
2018-01-29 15:10:00,34.48,34.48,34.47,34.48,59239.0,27.8977,27.8977,27.8896,27.8977,59239.0
2018-01-29 15:15:00,34.48,34.49,34.47,34.48,61824.0,27.8977,27.9058,27.8896,27.8977,61824.0
2018-01-29 15:20:00,34.48,34.48,34.41,34.43,185469.0,27.8977,27.8977,27.8411,27.8573,185469.0
2018-01-29 15:25:00,34.43,34.43,34.41,34.41,99628.0,27.8573,27.8573,27.8411,27.8411,99628.0
2018-01-29 15:30:00,34.41,34.43,34.41,34.41,118769.0,27.8411,27.8573,27.8411,27.8411,118769.0
2018-01-29 15:35:00,34.42,34.42,34.28,34.29,140081.0,27.8492,27.8492,27.7359,27.744,140081.0
2018-01-29 15:40:00,34.28,34.29,34.22,34.27,154474.0,27.7359,27.744,27.6874,27.7278,154474.0
2018-01-29 15:45:00,34.26,34.27,34.13,34.16,208376.0,27.7197,27.7278,27.6145,27.6388,208376.0
2018-01-29 15:50:00,34.16,34.26,34.15,34.26,287934.0,27.6388,27.7197,27.6307,27.7197,287934.0
2018-01-29 15:55:00,34.26,34.31,34.22,34.23,483130.0,27.7197,27.7602,27.6874,27.6954,483130.0
2018-01-30 09:30:00,32.35,32.6,31.2,32.54,1140691.0,26.1743,26.3766,25.2439,26.3281,1140691.0
2018-01-30 09:35:00,32.49,32.51,31.75,31.82,372635.0,26.2876,26.3038,25.6889,25.7455,372635.0
2018-01-30 09:40:00,31.81,31.84,31.42,31.67,506837.0,25.7374,25.7617,25.4219,25.6242,506837.0
2018-01-30 09:45:00,31.67,31.75,31.54,31.6,427027.0,25.6242,25.6889,25.519,25.5675,427027.0
2018-01-30 09:50:00,31.6,31.73,31.54,31.71,416908.0,25.5675,25.6727,25.519,25.6565,416908.0
2018-01-30 09:55:00,31.72,32.03,31.67,31.98,322881.0,25.6646,25.9154,25.6242,25.875,322881.0
2018-01-30 10:00:00,31.99,32.07,31.82,31.84,273732.0,25.8831,25.9478,25.7455,25.7617,273732.0
2018-01-30 10:05:00,31.84,32.17,31.83,32.16,446952.0,25.7617,26.0287,25.7536,26.0206,446952.0
2018-01-30 10:10:00,32.16,32.7,32.12,32.64,535904.0,26.0206,26.4575,25.9882,26.409,535904.0
2018-01-30 10:15:00,32.64,32.64,32.3,32.31,434811.0,26.409,26.409,26.1339,26.142,434811.0
2018-01-30 10:20:00,32.3,32.4,32.21,32.27,370675.0,26.1339,26.2148,26.0611,26.1096,370675.0
2018-01-30 10:25:00,32.27,32.34,32.22,32.32,216761.0,26.1096,26.1662,26.0692,26.1501,216761.0
2018-01-30 10:30:00,32.33,32.44,32.31,32.38,212797.0,26.1582,26.2472,26.142,26.1986,212797.0
2018-01-30 10:35:00,32.37,32.37,32.16,32.22,303070.0,26.1905,26.1905,26.0206,26.0692,303070.0
2018-01-30 10:40:00,32.22,32.27,32.18,32.19,222510.0,26.0692,26.1096,26.0368,26.0449,222510.0
2018-01-30 10:45:00,32.19,32.21,31.99,32.01,260499.0,26.0449,26.0611,25.8831,25.8992,260499.0
2018-01-30 10:50:00,32.01,32.14,32.0,32.13,150627.0,25.8992,26.0044,25.8912,25.9963,150627.0
2018-01-30 10:55:00,32.12,32.32,32.05,32.27,155763.0,25.9882,26.1501,25.9316,26.1096,155763.0
2018-01-30 11:00:00,32.27,32.39,32.25,32.36,117255.0,26.1096,26.2067,26.0934,26.1824,117255.0
2018-01-30 11:05:00,32.36,32.49,32.35,32.47,118883.0,26.1824,26.2876,26.1743,26.2714,118883.0
2018-01-30 11:10:00,32.47,32.57,32.34,32.34,232112.0,26.2714,26.3523,26.1662,26.1662,232112.0
2018-01-30 11:15:00,32.33,32.39,32.3,32.35,69392.0,26.1582,26.2067,26.1339,26.1743,69392.0
2018-01-30 11:20:00,32.34,32.37,32.23,32.24,62070.0,26.1662,26.1905,26.0772,26.0853,62070.0
2018-01-30 11:25:00,32.23,32.26,32.2,32.25,65543.0,26.0772,26.1015,26.053,26.0934,65543.0
2018-01-30 11:30:00,32.25,32.28,32.22,32.25,74827.0,26.0934,26.1177,26.0692,26.0934,74827.0
2018-01-30 11:35:00,32.24,32.31,32.23,32.25,65617.0,26.0853,26.142,26.0772,26.0934,65617.0
2018-01-30 11:40:00,32.26,32.26,32.18,32.2,57620.0,26.1015,26.1015,26.0368,26.053,57620.0
2018-01-30 11:45:00,32.2,32.27,32.2,32.27,74533.0,26.053,26.1096,26.053,26.1096,74533.0
2018-01-30 11:50:00,32.27,32.32,32.26,32.3,66447.0,26.1096,26.1501,26.1015,26.1339,66447.0
2018-01-30 11:55:00,32.3,32.33,32.29,32.3,81646.0,26.1339,26.1582,26.1258,26.1339,81646.0
2018-01-30 12:00:00,32.31,32.32,32.15,32.15,88821.0,26.142,26.1501,26.0125,26.0125,88821.0
2018-01-30 12:05:00,32.15,32.16,32.11,32.16,58306.0,26.0125,26.0206,25.9802,26.0206,58306.0
2018-01-30 12:10:00,32.16,32.19,32.15,32.19,53455.0,26.0206,26.0449,26.0125,26.0449,53455.0
2018-01-30 12:15:00,32.18,32.26,32.18,32.25,139018.0,26.0368,26.1015,26.0368,26.0934,139018.0
2018-01-30 12:20:00,32.24,32.32,32.24,32.3,67015.0,26.0853,26.1501,26.0853,26.1339,67015.0
2018-01-30 12:25:00,32.31,32.31,32.27,32.3,70832.0,26.142,26.142,26.1096,26.1339,70832.0
2018-01-30 12:30:00,32.3,32.44,32.28,32.4,119989.0,26.1339,26.2472,26.1177,26.2148,119989.0
2018-01-30 12:35:00,32.4,32.41,32.32,32.33,59413.0,26.2148,26.2229,26.1501,26.1582,59413.0
2018-01-30 12:40:00,32.33,32.36,32.31,32.32,134454.0,26.1582,26.1824,26.142,26.1501,134454.0
2018-01-30 12:45:00,32.32,32.33,32.3,32.32,60383.0,26.1501,26.1582,26.1339,26.1501,60383.0
2018-01-30 12:50:00,32.33,32.36,32.3,32.33,56126.0,26.1582,26.1824,26.1339,26.1582,56126.0
2018-01-30 12:55:00,32.34,32.41,32.33,32.41,40541.0,26.1662,26.2229,26.1582,26.2229,40541.0
2018-01-30 13:00:00,32.41,32.41,32.37,32.4,94460.0,26.2229,26.2229,26.1905,26.2148,94460.0
2018-01-30 13:05:00,32.4,32.4,32.32,32.35,150028.0,26.2148,26.2148,26.1501,26.1743,150028.0
2018-01-30 13:10:00,32.35,32.4,32.35,32.38,63556.0,26.1743,26.2148,26.1743,26.1986,63556.0
2018-01-30 13:15:00,32.38,32.4,32.36,32.38,65755.0,26.1986,26.2148,26.1824,26.1986,65755.0
2018-01-30 13:20:00,32.38,32.41,32.38,32.39,67683.0,26.1986,26.2229,26.1986,26.2067,67683.0
2018-01-30 13:25:00,32.39,32.44,32.35,32.38,90557.0,26.2067,26.2472,26.1743,26.1986,90557.0
2018-01-30 13:30:00,32.38,32.4,32.37,32.38,51558.0,26.1986,26.2148,26.1905,26.1986,51558.0
2018-01-30 13:35:00,32.38,32.44,32.38,32.43,39933.0,26.1986,26.2472,26.1986,26.2391,39933.0
2018-01-30 13:40:00,32.43,32.49,32.43,32.49,72182.0,26.2391,26.2876,26.2391,26.2876,72182.0
2018-01-30 13:45:00,32.48,32.64,32.48,32.59,152953.0,26.2795,26.409,26.2795,26.3685,152953.0
2018-01-30 13:50:00,32.6,32.63,32.54,32.55,65288.0,26.3766,26.4009,26.3281,26.3362,65288.0
2018-01-30 13:55:00,32.55,32.64,32.54,32.6,140241.0,26.3362,26.409,26.3281,26.3766,140241.0
2018-01-30 14:00:00,32.6,32.62,32.58,32.62,265618.0,26.3766,26.3928,26.3604,26.3928,265618.0
2018-01-30 14:05:00,32.62,32.63,32.52,32.53,332428.0,26.3928,26.4009,26.3119,26.32,332428.0
2018-01-30 14:10:00,32.54,32.65,32.5,32.61,115988.0,26.3281,26.4171,26.2957,26.3847,115988.0
2018-01-30 14:15:00,32.61,32.75,32.58,32.59,120857.0,26.3847,26.498,26.3604,26.3685,120857.0
2018-01-30 14:20:00,32.59,32.61,32.54,32.57,46996.0,26.3685,26.3847,26.3281,26.3523,46996.0
2018-01-30 14:25:00,32.56,32.6,32.56,32.57,41401.0,26.3442,26.3766,26.3442,26.3523,41401.0
2018-01-30 14:30:00,32.56,32.57,32.53,32.53,70286.0,26.3442,26.3523,26.32,26.32,70286.0
2018-01-30 14:35:00,32.53,32.54,32.5,32.51,61216.0,26.32,26.3281,26.2957,26.3038,61216.0
2018-01-30 14:40:00,32.51,32.52,32.43,32.44,135808.0,26.3038,26.3119,26.2391,26.2472,135808.0
2018-01-30 14:45:00,32.44,32.46,32.42,32.44,70793.0,26.2472,26.2633,26.231,26.2472,70793.0
2018-01-30 14:50:00,32.43,32.44,32.39,32.4,256703.0,26.2391,26.2472,26.2067,26.2148,256703.0
2018-01-30 14:55:00,32.4,32.49,32.4,32.47,75876.0,26.2148,26.2876,26.2148,26.2714,75876.0
2018-01-30 15:00:00,32.47,32.47,32.43,32.45,102950.0,26.2714,26.2714,26.2391,26.2552,102950.0
2018-01-30 15:05:00,32.46,32.46,32.35,32.36,67347.0,26.2633,26.2633,26.1743,26.1824,67347.0
2018-01-30 15:10:00,32.36,32.45,32.36,32.45,142728.0,26.1824,26.2552,26.1824,26.2552,142728.0
2018-01-30 15:15:00,32.46,32.49,32.43,32.49,116577.0,26.2633,26.2876,26.2391,26.2876,116577.0
2018-01-30 15:20:00,32.49,32.55,32.48,32.55,111736.0,26.2876,26.3362,26.2795,26.3362,111736.0
2018-01-30 15:25:00,32.56,32.71,32.56,32.68,185357.0,26.3442,26.4656,26.3442,26.4413,185357.0
2018-01-30 15:30:00,32.68,32.75,32.67,32.74,216991.0,26.4413,26.498,26.4332,26.4899,216991.0
2018-01-30 15:35:00,32.75,32.76,32.7,32.71,208464.0,26.498,26.5061,26.4575,26.4656,208464.0
2018-01-30 15:40:00,32.71,32.74,32.58,32.58,293022.0,26.4656,26.4899,26.3604,26.3604,293022.0
2018-01-30 15:45:00,32.59,32.6,32.39,32.41,341346.0,26.3685,26.3766,26.2067,26.2229,341346.0
2018-01-30 15:50:00,32.4,32.46,32.37,32.45,510775.0,26.2148,26.2633,26.1905,26.2552,510775.0
2018-01-30 15:55:00,32.45,32.47,32.32,32.33,673951.0,26.2552,26.2714,26.1501,26.1582,673951.0
2018-01-31 09:30:00,32.49,32.53,32.11,32.22,322341.0,26.2876,26.32,25.9802,26.0692,322341.0
2018-01-31 09:35:00,32.22,32.27,31.94,31.95,276041.0,26.0692,26.1096,25.8426,25.8507,276041.0
2018-01-31 09:40:00,31.95,32.03,31.79,32.0,292151.0,25.8507,25.9154,25.7212,25.8912,292151.0
2018-01-31 09:45:00,32.01,32.03,31.96,31.98,214720.0,25.8992,25.9154,25.8588,25.875,214720.0
2018-01-31 09:50:00,31.98,31.98,31.79,31.85,274616.0,25.875,25.875,25.7212,25.7698,274616.0
2018-01-31 09:55:00,31.84,31.88,31.83,31.87,136265.0,25.7617,25.7941,25.7536,25.786,136265.0
2018-01-31 10:00:00,31.87,31.87,31.65,31.74,434441.0,25.786,25.786,25.608,25.6808,434441.0
2018-01-31 10:05:00,31.73,31.74,31.62,31.67,184806.0,25.6727,25.6808,25.5837,25.6242,184806.0
2018-01-31 10:10:00,31.66,31.8,31.66,31.8,140388.0,25.6161,25.7293,25.6161,25.7293,140388.0
2018-01-31 10:15:00,31.8,31.91,31.78,31.82,270126.0,25.7293,25.8183,25.7132,25.7455,270126.0
2018-01-31 10:20:00,31.83,31.94,31.82,31.85,216861.0,25.7536,25.8426,25.7455,25.7698,216861.0
2018-01-31 10:25:00,31.85,31.86,31.79,31.82,183475.0,25.7698,25.7779,25.7212,25.7455,183475.0
2018-01-31 10:30:00,31.82,31.83,31.66,31.68,255882.0,25.7455,25.7536,25.6161,25.6322,255882.0
2018-01-31 10:35:00,31.68,31.71,31.62,31.63,124812.0,25.6322,25.6565,25.5837,25.5918,124812.0
2018-01-31 10:40:00,31.63,31.69,31.62,31.65,160415.0,25.5918,25.6403,25.5837,25.608,160415.0
2018-01-31 10:45:00,31.65,31.72,31.63,31.7,230039.0,25.608,25.6646,25.5918,25.6484,230039.0
2018-01-31 10:50:00,31.7,31.75,31.7,31.74,146463.0,25.6484,25.6889,25.6484,25.6808,146463.0
2018-01-31 10:55:00,31.75,31.76,31.71,31.75,167919.0,25.6889,25.697,25.6565,25.6889,167919.0
2018-01-31 11:00:00,31.76,31.77,31.71,31.77,150821.0,25.697,25.7051,25.6565,25.7051,150821.0
2018-01-31 11:05:00,31.76,31.77,31.7,31.71,164778.0,25.697,25.7051,25.6484,25.6565,164778.0
2018-01-31 11:10:00,31.71,31.71,31.61,31.63,220160.0,25.6565,25.6565,25.5756,25.5918,220160.0
2018-01-31 11:15:00,31.63,31.64,31.51,31.54,251712.0,25.5918,25.5999,25.4947,25.519,251712.0
2018-01-31 11:20:00,31.54,31.56,31.52,31.55,117046.0,25.519,25.5351,25.5028,25.5271,117046.0
2018-01-31 11:25:00,31.55,31.59,31.44,31.47,160691.0,25.5271,25.5594,25.4381,25.4623,160691.0
2018-01-31 11:30:00,31.47,31.48,31.44,31.45,165412.0,25.4623,25.4704,25.4381,25.4461,165412.0
2018-01-31 11:35:00,31.45,31.48,31.44,31.46,86761.0,25.4461,25.4704,25.4381,25.4542,86761.0
2018-01-31 11:40:00,31.46,31.52,31.46,31.52,120342.0,25.4542,25.5028,25.4542,25.5028,120342.0
2018-01-31 11:45:00,31.52,31.57,31.5,31.54,113618.0,25.5028,25.5432,25.4866,25.519,113618.0
2018-01-31 11:50:00,31.54,31.55,31.51,31.52,134514.0,25.519,25.5271,25.4947,25.5028,134514.0
2018-01-31 11:55:00,31.52,31.52,31.41,31.43,184597.0,25.5028,25.5028,25.4138,25.43,184597.0
2018-01-31 12:00:00,31.43,31.46,31.41,31.44,71647.0,25.43,25.4542,25.4138,25.4381,71647.0
2018-01-31 12:05:00,31.43,31.47,31.41,31.46,126795.0,25.43,25.4623,25.4138,25.4542,126795.0
2018-01-31 12:10:00,31.45,31.46,31.43,31.44,53220.0,25.4461,25.4542,25.43,25.4381,53220.0
2018-01-31 12:15:00,31.44,31.44,31.38,31.39,77687.0,25.4381,25.4381,25.3895,25.3976,77687.0
2018-01-31 12:20:00,31.39,31.4,31.35,31.35,152673.0,25.3976,25.4057,25.3652,25.3652,152673.0
2018-01-31 12:25:00,31.36,31.42,31.35,31.41,112583.0,25.3733,25.4219,25.3652,25.4138,112583.0
2018-01-31 12:30:00,31.41,31.41,31.36,31.37,93665.0,25.4138,25.4138,25.3733,25.3814,93665.0
2018-01-31 12:35:00,31.37,31.37,31.34,31.35,116524.0,25.3814,25.3814,25.3571,25.3652,116524.0
2018-01-31 12:40:00,31.35,31.35,31.26,31.27,168977.0,25.3652,25.3652,25.2924,25.3005,168977.0
2018-01-31 12:45:00,31.26,31.3,31.25,31.28,133537.0,25.2924,25.3248,25.2843,25.3086,133537.0
2018-01-31 12:50:00,31.28,31.29,31.26,31.27,113591.0,25.3086,25.3167,25.2924,25.3005,113591.0
2018-01-31 12:55:00,31.27,31.29,31.26,31.28,137478.0,25.3005,25.3167,25.2924,25.3086,137478.0
2018-01-31 13:00:00,31.28,31.33,31.26,31.31,104144.0,25.3086,25.3491,25.2924,25.3329,104144.0
2018-01-31 13:05:00,31.32,31.32,31.24,31.25,102792.0,25.341,25.341,25.2762,25.2843,102792.0
2018-01-31 13:10:00,31.24,31.3,31.23,31.3,93283.0,25.2762,25.3248,25.2681,25.3248,93283.0
2018-01-31 13:15:00,31.29,31.32,31.29,31.3,96668.0,25.3167,25.341,25.3167,25.3248,96668.0
2018-01-31 13:20:00,31.3,31.37,31.3,31.36,90141.0,25.3248,25.3814,25.3248,25.3733,90141.0
2018-01-31 13:25:00,31.37,31.37,31.33,31.34,66488.0,25.3814,25.3814,25.3491,25.3571,66488.0
2018-01-31 13:30:00,31.33,31.36,31.33,31.36,43065.0,25.3491,25.3733,25.3491,25.3733,43065.0
2018-01-31 13:35:00,31.36,31.36,31.31,31.31,85545.0,25.3733,25.3733,25.3329,25.3329,85545.0
2018-01-31 13:40:00,31.32,31.33,31.31,31.32,70179.0,25.341,25.3491,25.3329,25.341,70179.0
2018-01-31 13:45:00,31.32,31.33,31.25,31.26,102603.0,25.341,25.3491,25.2843,25.2924,102603.0
2018-01-31 13:50:00,31.26,31.28,31.23,31.24,104600.0,25.2924,25.3086,25.2681,25.2762,104600.0
2018-01-31 13:55:00,31.24,31.25,31.21,31.21,56155.0,25.2762,25.2843,25.252,25.252,56155.0
2018-01-31 14:00:00,31.21,31.28,31.21,31.22,150286.0,25.252,25.3086,25.252,25.2601,150286.0
2018-01-31 14:05:00,31.22,31.27,31.22,31.27,95052.0,25.2601,25.3005,25.2601,25.3005,95052.0
2018-01-31 14:10:00,31.27,31.28,31.23,31.28,193851.0,25.3005,25.3086,25.2681,25.3086,193851.0
2018-01-31 14:15:00,31.28,31.32,31.26,31.32,106703.0,25.3086,25.341,25.2924,25.341,106703.0
2018-01-31 14:20:00,31.32,31.32,31.22,31.22,171883.0,25.341,25.341,25.2601,25.2601,171883.0
2018-01-31 14:25:00,31.22,31.24,31.21,31.23,90686.0,25.2601,25.2762,25.252,25.2681,90686.0
2018-01-31 14:30:00,31.22,31.24,31.21,31.23,55368.0,25.2601,25.2762,25.252,25.2681,55368.0
2018-01-31 14:35:00,31.22,31.22,31.16,31.17,191261.0,25.2601,25.2601,25.2115,25.2196,191261.0
2018-01-31 14:40:00,31.17,31.2,31.15,31.16,181569.0,25.2196,25.2439,25.2034,25.2115,181569.0
2018-01-31 14:45:00,31.16,31.16,31.08,31.11,156556.0,25.2115,25.2115,25.1468,25.1711,156556.0
2018-01-31 14:50:00,31.12,31.21,31.08,31.21,184971.0,25.1791,25.252,25.1468,25.252,184971.0
2018-01-31 14:55:00,31.2,31.24,31.19,31.2,123789.0,25.2439,25.2762,25.2358,25.2439,123789.0
2018-01-31 15:00:00,31.2,31.21,31.17,31.18,124278.0,25.2439,25.252,25.2196,25.2277,124278.0
2018-01-31 15:05:00,31.18,31.19,31.15,31.19,202104.0,25.2277,25.2358,25.2034,25.2358,202104.0
2018-01-31 15:10:00,31.19,31.23,31.18,31.21,135028.0,25.2358,25.2681,25.2277,25.252,135028.0
2018-01-31 15:15:00,31.2,31.22,31.18,31.21,117950.0,25.2439,25.2601,25.2277,25.252,117950.0
2018-01-31 15:20:00,31.21,31.24,31.2,31.24,149913.0,25.252,25.2762,25.2439,25.2762,149913.0
2018-01-31 15:25:00,31.24,31.25,31.21,31.23,126284.0,25.2762,25.2843,25.252,25.2681,126284.0
2018-01-31 15:30:00,31.23,31.23,31.16,31.23,190262.0,25.2681,25.2681,25.2115,25.2681,190262.0
2018-01-31 15:35:00,31.23,31.32,31.2,31.32,194443.0,25.2681,25.341,25.2439,25.341,194443.0
2018-01-31 15:40:00,31.32,31.35,31.31,31.33,299415.0,25.341,25.3652,25.3329,25.3491,299415.0
2018-01-31 15:45:00,31.33,31.35,31.27,31.27,269898.0,25.3491,25.3652,25.3005,25.3005,269898.0
2018-01-31 15:50:00,31.27,31.27,31.21,31.23,351232.0,25.3005,25.3005,25.252,25.2681,351232.0
2018-01-31 15:55:00,31.24,31.25,31.2,31.23,748805.0,25.2762,25.2843,25.2439,25.2681,748805.0
2018-02-01 09:30:00,31.04,31.27,30.76,31.23,397721.0,25.1144,25.3005,24.8879,25.2681,397721.0
2018-02-01 09:35:00,31.23,31.38,31.23,31.38,205868.0,25.2681,25.3895,25.2681,25.3895,205868.0
2018-02-01 09:40:00,31.38,31.39,31.22,31.32,120671.0,25.3895,25.3976,25.2601,25.341,120671.0
2018-02-01 09:45:00,31.31,31.37,31.28,31.37,124342.0,25.3329,25.3814,25.3086,25.3814,124342.0
2018-02-01 09:50:00,31.37,31.47,31.33,31.45,178272.0,25.3814,25.4623,25.3491,25.4461,178272.0
2018-02-01 09:55:00,31.46,31.56,31.43,31.46,172201.0,25.4542,25.5351,25.43,25.4542,172201.0
2018-02-01 10:00:00,31.46,31.56,31.45,31.52,102697.0,25.4542,25.5351,25.4461,25.5028,102697.0
2018-02-01 10:05:00,31.52,31.56,31.47,31.5,132366.0,25.5028,25.5351,25.4623,25.4866,132366.0
2018-02-01 10:10:00,31.5,31.57,31.49,31.56,117783.0,25.4866,25.5432,25.4785,25.5351,117783.0
2018-02-01 10:15:00,31.56,31.6,31.55,31.59,120585.0,25.5351,25.5675,25.5271,25.5594,120585.0
2018-02-01 10:20:00,31.59,31.67,31.54,31.55,137230.0,25.5594,25.6242,25.519,25.5271,137230.0
2018-02-01 10:25:00,31.55,31.57,31.48,31.53,86553.0,25.5271,25.5432,25.4704,25.5109,86553.0
2018-02-01 10:30:00,31.53,31.57,31.52,31.56,127177.0,25.5109,25.5432,25.5028,25.5351,127177.0
2018-02-01 10:35:00,31.56,31.59,31.51,31.52,57284.0,25.5351,25.5594,25.4947,25.5028,57284.0
2018-02-01 10:40:00,31.52,31.56,31.5,31.55,90399.0,25.5028,25.5351,25.4866,25.5271,90399.0
2018-02-01 10:45:00,31.55,31.58,31.54,31.55,103204.0,25.5271,25.5513,25.519,25.5271,103204.0
2018-02-01 10:50:00,31.55,31.55,31.45,31.47,67024.0,25.5271,25.5271,25.4461,25.4623,67024.0
2018-02-01 10:55:00,31.47,31.51,31.45,31.48,88796.0,25.4623,25.4947,25.4461,25.4704,88796.0
2018-02-01 11:00:00,31.48,31.53,31.47,31.51,36707.0,25.4704,25.5109,25.4623,25.4947,36707.0
2018-02-01 11:05:00,31.5,31.54,31.47,31.51,77424.0,25.4866,25.519,25.4623,25.4947,77424.0
2018-02-01 11:10:00,31.52,31.58,31.51,31.58,175593.0,25.5028,25.5513,25.4947,25.5513,175593.0
2018-02-01 11:15:00,31.58,31.6,31.57,31.6,50029.0,25.5513,25.5675,25.5432,25.5675,50029.0
2018-02-01 11:20:00,31.6,31.61,31.57,31.59,98640.0,25.5675,25.5756,25.5432,25.5594,98640.0
2018-02-01 11:25:00,31.58,31.63,31.58,31.59,55083.0,25.5513,25.5918,25.5513,25.5594,55083.0
2018-02-01 11:30:00,31.6,31.66,31.59,31.66,66983.0,25.5675,25.6161,25.5594,25.6161,66983.0
2018-02-01 11:35:00,31.66,31.7,31.62,31.65,96904.0,25.6161,25.6484,25.5837,25.608,96904.0
2018-02-01 11:40:00,31.65,31.7,31.63,31.69,47836.0,25.608,25.6484,25.5918,25.6403,47836.0
2018-02-01 11:45:00,31.69,31.73,31.68,31.72,46480.0,25.6403,25.6727,25.6322,25.6646,46480.0
2018-02-01 11:50:00,31.72,31.78,31.72,31.75,114409.0,25.6646,25.7132,25.6646,25.6889,114409.0
2018-02-01 11:55:00,31.76,31.81,31.75,31.81,69485.0,25.697,25.7374,25.6889,25.7374,69485.0
2018-02-01 12:00:00,31.81,31.82,31.79,31.8,82611.0,25.7374,25.7455,25.7212,25.7293,82611.0
2018-02-01 12:05:00,31.8,31.82,31.79,31.81,55797.0,25.7293,25.7455,25.7212,25.7374,55797.0
2018-02-01 12:10:00,31.81,31.85,31.79,31.84,67999.0,25.7374,25.7698,25.7212,25.7617,67999.0
2018-02-01 12:15:00,31.84,31.89,31.83,31.89,76236.0,25.7617,25.8022,25.7536,25.8022,76236.0
2018-02-01 12:20:00,31.88,31.9,31.83,31.84,62502.0,25.7941,25.8102,25.7536,25.7617,62502.0
2018-02-01 12:25:00,31.83,31.9,31.83,31.88,151217.0,25.7536,25.8102,25.7536,25.7941,151217.0
2018-02-01 12:30:00,31.88,31.89,31.86,31.87,31359.0,25.7941,25.8022,25.7779,25.786,31359.0
2018-02-01 12:35:00,31.87,31.88,31.86,31.88,49143.0,25.786,25.7941,25.7779,25.7941,49143.0
2018-02-01 12:40:00,31.88,31.89,31.87,31.89,95743.0,25.7941,25.8022,25.786,25.8022,95743.0
2018-02-01 12:45:00,31.89,31.94,31.88,31.92,50641.0,25.8022,25.8426,25.7941,25.8264,50641.0
2018-02-01 12:50:00,31.91,31.92,31.86,31.89,41393.0,25.8183,25.8264,25.7779,25.8022,41393.0
2018-02-01 12:55:00,31.89,31.91,31.88,31.91,23651.0,25.8022,25.8183,25.7941,25.8183,23651.0
2018-02-01 13:00:00,31.91,31.91,31.88,31.91,64937.0,25.8183,25.8183,25.7941,25.8183,64937.0
2018-02-01 13:05:00,31.91,31.95,31.9,31.93,50309.0,25.8183,25.8507,25.8102,25.8345,50309.0
2018-02-01 13:10:00,31.92,31.94,31.88,31.89,94656.0,25.8264,25.8426,25.7941,25.8022,94656.0
2018-02-01 13:15:00,31.89,31.9,31.87,31.9,51844.0,25.8022,25.8102,25.786,25.8102,51844.0
2018-02-01 13:20:00,31.89,31.89,31.87,31.88,47556.0,25.8022,25.8022,25.786,25.7941,47556.0
2018-02-01 13:25:00,31.88,31.89,31.81,31.82,48653.0,25.7941,25.8022,25.7374,25.7455,48653.0
2018-02-01 13:30:00,31.82,31.82,31.75,31.76,46365.0,25.7455,25.7455,25.6889,25.697,46365.0
2018-02-01 13:35:00,31.76,31.77,31.72,31.73,64013.0,25.697,25.7051,25.6646,25.6727,64013.0
2018-02-01 13:40:00,31.73,31.73,31.69,31.7,44788.0,25.6727,25.6727,25.6403,25.6484,44788.0
2018-02-01 13:45:00,31.69,31.75,31.69,31.73,80222.0,25.6403,25.6889,25.6403,25.6727,80222.0
2018-02-01 13:50:00,31.73,31.73,31.7,31.71,72595.0,25.6727,25.6727,25.6484,25.6565,72595.0
2018-02-01 13:55:00,31.71,31.74,31.7,31.74,62952.0,25.6565,25.6808,25.6484,25.6808,62952.0
2018-02-01 14:00:00,31.74,31.79,31.73,31.77,147691.0,25.6808,25.7212,25.6727,25.7051,147691.0
2018-02-01 14:05:00,31.77,31.78,31.7,31.7,77189.0,25.7051,25.7132,25.6484,25.6484,77189.0
2018-02-01 14:10:00,31.69,31.69,31.64,31.65,77411.0,25.6403,25.6403,25.5999,25.608,77411.0
2018-02-01 14:15:00,31.65,31.68,31.64,31.66,76908.0,25.608,25.6322,25.5999,25.6161,76908.0
2018-02-01 14:20:00,31.66,31.67,31.57,31.59,133945.0,25.6161,25.6242,25.5432,25.5594,133945.0
2018-02-01 14:25:00,31.58,31.66,31.58,31.66,58355.0,25.5513,25.6161,25.5513,25.6161,58355.0
2018-02-01 14:30:00,31.65,31.68,31.65,31.67,93744.0,25.608,25.6322,25.608,25.6242,93744.0
2018-02-01 14:35:00,31.67,31.71,31.66,31.69,102664.0,25.6242,25.6565,25.6161,25.6403,102664.0
2018-02-01 14:40:00,31.68,31.69,31.66,31.67,69187.0,25.6322,25.6403,25.6161,25.6242,69187.0
2018-02-01 14:45:00,31.67,31.69,31.63,31.65,81197.0,25.6242,25.6403,25.5918,25.608,81197.0
2018-02-01 14:50:00,31.65,31.65,31.63,31.64,39737.0,25.608,25.608,25.5918,25.5999,39737.0
2018-02-01 14:55:00,31.65,31.69,31.64,31.69,82524.0,25.608,25.6403,25.5999,25.6403,82524.0
2018-02-01 15:00:00,31.69,31.7,31.66,31.67,73252.0,25.6403,25.6484,25.6161,25.6242,73252.0
2018-02-01 15:05:00,31.67,31.75,31.66,31.75,111020.0,25.6242,25.6889,25.6161,25.6889,111020.0
2018-02-01 15:10:00,31.75,31.77,31.73,31.73,66296.0,25.6889,25.7051,25.6727,25.6727,66296.0
2018-02-01 15:15:00,31.73,31.74,31.7,31.7,57805.0,25.6727,25.6808,25.6484,25.6484,57805.0
2018-02-01 15:20:00,31.7,31.72,31.69,31.71,93845.0,25.6484,25.6646,25.6403,25.6565,93845.0
2018-02-01 15:25:00,31.71,31.71,31.64,31.65,81347.0,25.6565,25.6565,25.5999,25.608,81347.0
2018-02-01 15:30:00,31.64,31.65,31.61,31.64,161979.0,25.5999,25.608,25.5756,25.5999,161979.0
2018-02-01 15:35:00,31.64,31.67,31.63,31.66,156076.0,25.5999,25.6242,25.5918,25.6161,156076.0
2018-02-01 15:40:00,31.65,31.66,31.6,31.63,252865.0,25.608,25.6161,25.5675,25.5918,252865.0
2018-02-01 15:45:00,31.63,31.65,31.6,31.65,219029.0,25.5918,25.608,25.5675,25.608,219029.0
2018-02-01 15:50:00,31.65,31.7,31.64,31.66,249128.0,25.608,25.6484,25.5999,25.6161,249128.0
2018-02-01 15:55:00,31.66,31.75,31.65,31.7,535066.0,25.6161,25.6889,25.608,25.6484,535066.0
2018-02-02 09:30:00,31.4,31.62,31.35,31.46,126121.0,25.4057,25.5837,25.3652,25.4542,126121.0
2018-02-02 09:35:00,31.47,31.58,31.46,31.57,59945.0,25.4623,25.5513,25.4542,25.5432,59945.0
2018-02-02 09:40:00,31.56,31.6,31.51,31.6,141949.0,25.5351,25.5675,25.4947,25.5675,141949.0
2018-02-02 09:45:00,31.59,31.6,31.52,31.54,30807.0,25.5594,25.5675,25.5028,25.519,30807.0
2018-02-02 09:50:00,31.54,31.54,31.44,31.47,54673.0,25.519,25.519,25.4381,25.4623,54673.0
2018-02-02 09:55:00,31.46,31.51,31.45,31.47,45351.0,25.4542,25.4947,25.4461,25.4623,45351.0
2018-02-02 10:00:00,31.48,31.48,31.34,31.34,72997.0,25.4704,25.4704,25.3571,25.3571,72997.0
2018-02-02 10:05:00,31.35,31.44,31.33,31.43,94358.0,25.3652,25.4381,25.3491,25.43,94358.0
2018-02-02 10:10:00,31.42,31.42,31.35,31.36,79111.0,25.4219,25.4219,25.3652,25.3733,79111.0
2018-02-02 10:15:00,31.37,31.38,31.32,31.34,44824.0,25.3814,25.3895,25.341,25.3571,44824.0
2018-02-02 10:20:00,31.34,31.35,31.3,31.33,128096.0,25.3571,25.3652,25.3248,25.3491,128096.0
2018-02-02 10:25:00,31.33,31.34,31.3,31.32,46900.0,25.3491,25.3571,25.3248,25.341,46900.0
2018-02-02 10:30:00,31.31,31.34,31.29,31.34,84900.0,25.3329,25.3571,25.3167,25.3571,84900.0
2018-02-02 10:35:00,31.33,31.39,31.33,31.38,57714.0,25.3491,25.3976,25.3491,25.3895,57714.0
2018-02-02 10:40:00,31.39,31.45,31.37,31.37,53111.0,25.3976,25.4461,25.3814,25.3814,53111.0
2018-02-02 10:45:00,31.37,31.42,31.34,31.41,112078.0,25.3814,25.4219,25.3571,25.4138,112078.0
2018-02-02 10:50:00,31.41,31.49,31.4,31.49,37213.0,25.4138,25.4785,25.4057,25.4785,37213.0
2018-02-02 10:55:00,31.48,31.49,31.47,31.49,45650.0,25.4704,25.4785,25.4623,25.4785,45650.0
2018-02-02 11:00:00,31.49,31.49,31.47,31.48,82882.0,25.4785,25.4785,25.4623,25.4704,82882.0
2018-02-02 11:05:00,31.47,31.48,31.44,31.48,119138.0,25.4623,25.4704,25.4381,25.4704,119138.0
2018-02-02 11:10:00,31.47,31.53,31.47,31.53,57755.0,25.4623,25.5109,25.4623,25.5109,57755.0
2018-02-02 11:15:00,31.52,31.53,31.44,31.48,109719.0,25.5028,25.5109,25.4381,25.4704,109719.0
2018-02-02 11:20:00,31.48,31.48,31.41,31.43,73104.0,25.4704,25.4704,25.4138,25.43,73104.0
2018-02-02 11:25:00,31.43,31.48,31.41,31.43,61212.0,25.43,25.4704,25.4138,25.43,61212.0
2018-02-02 11:30:00,31.44,31.48,31.41,31.43,113723.0,25.4381,25.4704,25.4138,25.43,113723.0
2018-02-02 11:35:00,31.43,31.46,31.42,31.46,68475.0,25.43,25.4542,25.4219,25.4542,68475.0
2018-02-02 11:40:00,31.46,31.48,31.42,31.43,20691.0,25.4542,25.4704,25.4219,25.43,20691.0
2018-02-02 11:45:00,31.43,31.45,31.39,31.39,142500.0,25.43,25.4461,25.3976,25.3976,142500.0
2018-02-02 11:50:00,31.4,31.4,31.37,31.39,40822.0,25.4057,25.4057,25.3814,25.3976,40822.0
2018-02-02 11:55:00,31.38,31.38,31.29,31.29,72358.0,25.3895,25.3895,25.3167,25.3167,72358.0
2018-02-02 12:00:00,31.28,31.29,31.25,31.25,63936.0,25.3086,25.3167,25.2843,25.2843,63936.0
2018-02-02 12:05:00,31.26,31.29,31.24,31.25,44219.0,25.2924,25.3167,25.2762,25.2843,44219.0
2018-02-02 12:10:00,31.25,31.29,31.24,31.26,42201.0,25.2843,25.3167,25.2762,25.2924,42201.0
2018-02-02 12:15:00,31.27,31.31,31.26,31.31,36516.0,25.3005,25.3329,25.2924,25.3329,36516.0
2018-02-02 12:20:00,31.3,31.32,31.27,31.3,32694.0,25.3248,25.341,25.3005,25.3248,32694.0
2018-02-02 12:25:00,31.3,31.38,31.29,31.38,30175.0,25.3248,25.3895,25.3167,25.3895,30175.0
2018-02-02 12:30:00,31.38,31.38,31.33,31.36,41665.0,25.3895,25.3895,25.3491,25.3733,41665.0
2018-02-02 12:35:00,31.36,31.39,31.35,31.38,63531.0,25.3733,25.3976,25.3652,25.3895,63531.0
2018-02-02 12:40:00,31.38,31.4,31.37,31.4,19169.0,25.3895,25.4057,25.3814,25.4057,19169.0
2018-02-02 12:45:00,31.39,31.42,31.38,31.42,41689.0,25.3976,25.4219,25.3895,25.4219,41689.0
2018-02-02 12:50:00,31.41,31.42,31.39,31.41,56336.0,25.4138,25.4219,25.3976,25.4138,56336.0
2018-02-02 12:55:00,31.41,31.45,31.41,31.43,92783.0,25.4138,25.4461,25.4138,25.43,92783.0
2018-02-02 13:00:00,31.43,31.44,31.4,31.44,69563.0,25.43,25.4381,25.4057,25.4381,69563.0
2018-02-02 13:05:00,31.44,31.46,31.44,31.45,43232.0,25.4381,25.4542,25.4381,25.4461,43232.0
2018-02-02 13:10:00,31.44,31.46,31.43,31.44,67236.0,25.4381,25.4542,25.43,25.4381,67236.0
2018-02-02 13:15:00,31.44,31.47,31.43,31.46,40642.0,25.4381,25.4623,25.43,25.4542,40642.0
2018-02-02 13:20:00,31.46,31.46,31.4,31.41,69394.0,25.4542,25.4542,25.4057,25.4138,69394.0
2018-02-02 13:25:00,31.4,31.43,31.4,31.43,41473.0,25.4057,25.43,25.4057,25.43,41473.0
2018-02-02 13:30:00,31.43,31.48,31.43,31.46,44789.0,25.43,25.4704,25.43,25.4542,44789.0
2018-02-02 13:35:00,31.47,31.5,31.46,31.46,69574.0,25.4623,25.4866,25.4542,25.4542,69574.0
2018-02-02 13:40:00,31.46,31.46,31.4,31.41,42940.0,25.4542,25.4542,25.4057,25.4138,42940.0
2018-02-02 13:45:00,31.41,31.41,31.38,31.38,47135.0,25.4138,25.4138,25.3895,25.3895,47135.0
2018-02-02 13:50:00,31.39,31.43,31.38,31.43,41398.0,25.3976,25.43,25.3895,25.43,41398.0
2018-02-02 13:55:00,31.43,31.48,31.42,31.43,63291.0,25.43,25.4704,25.4219,25.43,63291.0
2018-02-02 14:00:00,31.43,31.45,31.41,31.45,60863.0,25.43,25.4461,25.4138,25.4461,60863.0
2018-02-02 14:05:00,31.44,31.45,31.4,31.45,49451.0,25.4381,25.4461,25.4057,25.4461,49451.0
2018-02-02 14:10:00,31.45,31.45,31.4,31.43,92857.0,25.4461,25.4461,25.4057,25.43,92857.0
2018-02-02 14:15:00,31.43,31.45,31.36,31.4,64523.0,25.43,25.4461,25.3733,25.4057,64523.0
2018-02-02 14:20:00,31.4,31.42,31.35,31.38,73255.0,25.4057,25.4219,25.3652,25.3895,73255.0
2018-02-02 14:25:00,31.38,31.39,31.32,31.35,54035.0,25.3895,25.3976,25.341,25.3652,54035.0
2018-02-02 14:30:00,31.34,31.43,31.34,31.41,94456.0,25.3571,25.43,25.3571,25.4138,94456.0
2018-02-02 14:35:00,31.41,31.42,31.35,31.35,55164.0,25.4138,25.4219,25.3652,25.3652,55164.0
2018-02-02 14:40:00,31.35,31.37,31.33,31.37,33462.0,25.3652,25.3814,25.3491,25.3814,33462.0
2018-02-02 14:45:00,31.37,31.37,31.31,31.34,48697.0,25.3814,25.3814,25.3329,25.3571,48697.0
2018-02-02 14:50:00,31.34,31.36,31.31,31.35,55271.0,25.3571,25.3733,25.3329,25.3652,55271.0
2018-02-02 14:55:00,31.35,31.38,31.33,31.34,188581.0,25.3652,25.3895,25.3491,25.3571,188581.0
2018-02-02 15:00:00,31.35,31.37,31.32,31.34,113458.0,25.3652,25.3814,25.341,25.3571,113458.0
2018-02-02 15:05:00,31.33,31.35,31.27,31.28,146210.0,25.3491,25.3652,25.3005,25.3086,146210.0
2018-02-02 15:10:00,31.28,31.33,31.27,31.3,114387.0,25.3086,25.3491,25.3005,25.3248,114387.0
2018-02-02 15:15:00,31.3,31.36,31.29,31.33,114766.0,25.3248,25.3733,25.3167,25.3491,114766.0
2018-02-02 15:20:00,31.33,31.4,31.32,31.36,84756.0,25.3491,25.4057,25.341,25.3733,84756.0
2018-02-02 15:25:00,31.37,31.43,31.36,31.38,74862.0,25.3814,25.43,25.3733,25.3895,74862.0
2018-02-02 15:30:00,31.37,31.39,31.32,31.38,89635.0,25.3814,25.3976,25.341,25.3895,89635.0
2018-02-02 15:35:00,31.37,31.43,31.35,31.43,79542.0,25.3814,25.43,25.3652,25.43,79542.0
2018-02-02 15:40:00,31.42,31.42,31.35,31.37,131777.0,25.4219,25.4219,25.3652,25.3814,131777.0
2018-02-02 15:45:00,31.37,31.38,31.32,31.32,143851.0,25.3814,25.3895,25.341,25.341,143851.0
2018-02-02 15:50:00,31.33,31.36,31.31,31.32,159236.0,25.3491,25.3733,25.3329,25.341,159236.0
2018-02-02 15:55:00,31.31,31.32,31.27,31.28,279156.0,25.3329,25.341,25.3005,25.3086,279156.0
2018-02-05 09:30:00,30.98,31.06,30.91,31.05,283107.0,25.0659,25.1306,25.0092,25.1225,283107.0
2018-02-05 09:35:00,31.08,31.21,31.05,31.15,79422.0,25.1468,25.252,25.1225,25.2034,79422.0
2018-02-05 09:40:00,31.14,31.19,31.11,31.15,61226.0,25.1953,25.2358,25.1711,25.2034,61226.0
2018-02-05 09:45:00,31.16,31.23,31.14,31.23,134359.0,25.2115,25.2681,25.1953,25.2681,134359.0
2018-02-05 09:50:00,31.23,31.29,31.19,31.29,159659.0,25.2681,25.3167,25.2358,25.3167,159659.0
2018-02-05 09:55:00,31.28,31.35,31.28,31.3,108588.0,25.3086,25.3652,25.3086,25.3248,108588.0
2018-02-05 10:00:00,31.3,31.33,31.22,31.29,187733.0,25.3248,25.3491,25.2601,25.3167,187733.0
2018-02-05 10:05:00,31.3,31.32,31.28,31.29,92769.0,25.3248,25.341,25.3086,25.3167,92769.0
2018-02-05 10:10:00,31.29,31.37,31.28,31.36,101854.0,25.3167,25.3814,25.3086,25.3733,101854.0
2018-02-05 10:15:00,31.36,31.37,31.25,31.31,99793.0,25.3733,25.3814,25.2843,25.3329,99793.0
2018-02-05 10:20:00,31.31,31.35,31.3,31.33,88075.0,25.3329,25.3652,25.3248,25.3491,88075.0
2018-02-05 10:25:00,31.34,31.39,31.33,31.33,114959.0,25.3571,25.3976,25.3491,25.3491,114959.0
2018-02-05 10:30:00,31.34,31.34,31.25,31.27,100850.0,25.3571,25.3571,25.2843,25.3005,100850.0
2018-02-05 10:35:00,31.26,31.27,31.19,31.22,52686.0,25.2924,25.3005,25.2358,25.2601,52686.0
2018-02-05 10:40:00,31.21,31.26,31.19,31.23,68593.0,25.252,25.2924,25.2358,25.2681,68593.0
2018-02-05 10:45:00,31.22,31.25,31.19,31.22,29656.0,25.2601,25.2843,25.2358,25.2601,29656.0
2018-02-05 10:50:00,31.23,31.23,31.19,31.21,60181.0,25.2681,25.2681,25.2358,25.252,60181.0
2018-02-05 10:55:00,31.21,31.25,31.19,31.25,69209.0,25.252,25.2843,25.2358,25.2843,69209.0
2018-02-05 11:00:00,31.25,31.27,31.22,31.24,56377.0,25.2843,25.3005,25.2601,25.2762,56377.0
2018-02-05 11:05:00,31.23,31.24,31.21,31.22,39098.0,25.2681,25.2762,25.252,25.2601,39098.0
2018-02-05 11:10:00,31.23,31.26,31.22,31.24,64962.0,25.2681,25.2924,25.2601,25.2762,64962.0
2018-02-05 11:15:00,31.24,31.25,31.23,31.23,50290.0,25.2762,25.2843,25.2681,25.2681,50290.0
2018-02-05 11:20:00,31.24,31.26,31.21,31.24,47148.0,25.2762,25.2924,25.252,25.2762,47148.0
2018-02-05 11:25:00,31.25,31.26,31.21,31.23,63736.0,25.2843,25.2924,25.252,25.2681,63736.0
2018-02-05 11:30:00,31.22,31.22,31.19,31.21,41576.0,25.2601,25.2601,25.2358,25.252,41576.0
2018-02-05 11:35:00,31.2,31.21,31.17,31.21,43143.0,25.2439,25.252,25.2196,25.252,43143.0
2018-02-05 11:40:00,31.2,31.22,31.18,31.19,71524.0,25.2439,25.2601,25.2277,25.2358,71524.0
2018-02-05 11:45:00,31.2,31.2,31.17,31.18,24692.0,25.2439,25.2439,25.2196,25.2277,24692.0
2018-02-05 11:50:00,31.18,31.2,31.15,31.19,46818.0,25.2277,25.2439,25.2034,25.2358,46818.0
2018-02-05 11:55:00,31.18,31.27,31.18,31.26,87826.0,25.2277,25.3005,25.2277,25.2924,87826.0
2018-02-05 12:00:00,31.25,31.27,31.13,31.14,54006.0,25.2843,25.3005,25.1872,25.1953,54006.0
2018-02-05 12:05:00,31.14,31.14,31.06,31.07,95865.0,25.1953,25.1953,25.1306,25.1387,95865.0
2018-02-05 12:10:00,31.06,31.06,31.0,31.01,134176.0,25.1306,25.1306,25.0821,25.0901,134176.0
2018-02-05 12:15:00,31.0,31.03,31.0,31.02,132545.0,25.0821,25.1063,25.0821,25.0982,132545.0
2018-02-05 12:20:00,31.01,31.02,30.98,31.01,74113.0,25.0901,25.0982,25.0659,25.0901,74113.0
2018-02-05 12:25:00,31.01,31.06,31.0,31.03,39629.0,25.0901,25.1306,25.0821,25.1063,39629.0
2018-02-05 12:30:00,31.02,31.07,31.01,31.06,31880.0,25.0982,25.1387,25.0901,25.1306,31880.0
2018-02-05 12:35:00,31.07,31.07,31.0,31.01,49262.0,25.1387,25.1387,25.0821,25.0901,49262.0
2018-02-05 12:40:00,31.01,31.05,31.0,31.05,38092.0,25.0901,25.1225,25.0821,25.1225,38092.0
2018-02-05 12:45:00,31.05,31.08,31.02,31.06,41068.0,25.1225,25.1468,25.0982,25.1306,41068.0
2018-02-05 12:50:00,31.06,31.08,31.06,31.07,32945.0,25.1306,25.1468,25.1306,25.1387,32945.0
2018-02-05 12:55:00,31.07,31.09,31.01,31.02,34594.0,25.1387,25.1549,25.0901,25.0982,34594.0
2018-02-05 13:00:00,31.01,31.01,30.9,30.91,76362.0,25.0901,25.0901,25.0011,25.0092,76362.0
2018-02-05 13:05:00,30.9,30.94,30.8,30.8,93058.0,25.0011,25.0335,24.9202,24.9202,93058.0
2018-02-05 13:10:00,30.8,30.85,30.8,30.82,87988.0,24.9202,24.9607,24.9202,24.9364,87988.0
2018-02-05 13:15:00,30.82,30.83,30.71,30.71,112933.0,24.9364,24.9445,24.8474,24.8474,112933.0
2018-02-05 13:20:00,30.72,30.77,30.71,30.73,57663.0,24.8555,24.896,24.8474,24.8636,57663.0
2018-02-05 13:25:00,30.73,30.75,30.68,30.73,107170.0,24.8636,24.8798,24.8231,24.8636,107170.0
2018-02-05 13:30:00,30.74,30.79,30.71,30.73,104558.0,24.8717,24.9121,24.8474,24.8636,104558.0
2018-02-05 13:35:00,30.73,30.77,30.72,30.74,181753.0,24.8636,24.896,24.8555,24.8717,181753.0
2018-02-05 13:40:00,30.74,30.84,30.73,30.84,222732.0,24.8717,24.9526,24.8636,24.9526,222732.0
2018-02-05 13:45:00,30.83,30.85,30.81,30.83,150123.0,24.9445,24.9607,24.9283,24.9445,150123.0
2018-02-05 13:50:00,30.83,30.9,30.83,30.9,58727.0,24.9445,25.0011,24.9445,25.0011,58727.0
2018-02-05 13:55:00,30.89,30.97,30.87,30.96,49601.0,24.9931,25.0578,24.9769,25.0497,49601.0
2018-02-05 14:00:00,30.97,30.97,30.91,30.94,118221.0,25.0578,25.0578,25.0092,25.0335,118221.0
2018-02-05 14:05:00,30.95,30.96,30.85,30.89,130131.0,25.0416,25.0497,24.9607,24.9931,130131.0
2018-02-05 14:10:00,30.89,30.91,30.87,30.91,95967.0,24.9931,25.0092,24.9769,25.0092,95967.0
2018-02-05 14:15:00,30.91,30.91,30.74,30.76,206784.0,25.0092,25.0092,24.8717,24.8879,206784.0
2018-02-05 14:20:00,30.75,30.76,30.66,30.66,85606.0,24.8798,24.8879,24.807,24.807,85606.0
2018-02-05 14:25:00,30.67,30.7,30.66,30.68,92375.0,24.8151,24.8393,24.807,24.8231,92375.0
2018-02-05 14:30:00,30.67,30.67,30.57,30.61,78217.0,24.8151,24.8151,24.7341,24.7665,78217.0
2018-02-05 14:35:00,30.61,30.64,30.57,30.6,67758.0,24.7665,24.7908,24.7341,24.7584,67758.0
2018-02-05 14:40:00,30.59,30.64,30.54,30.57,80056.0,24.7503,24.7908,24.7099,24.7341,80056.0
2018-02-05 14:45:00,30.58,30.6,30.51,30.52,103120.0,24.7422,24.7584,24.6856,24.6937,103120.0
2018-02-05 14:50:00,30.51,30.54,30.46,30.49,172545.0,24.6856,24.7099,24.6451,24.6694,172545.0
2018-02-05 14:55:00,30.49,30.51,30.34,30.37,194776.0,24.6694,24.6856,24.548,24.5723,194776.0
2018-02-05 15:00:00,30.36,30.36,30.22,30.23,268986.0,24.5642,24.5642,24.451,24.459,268986.0
2018-02-05 15:05:00,30.24,30.24,29.78,29.81,428187.0,24.4671,24.4671,24.095,24.1192,428187.0
2018-02-05 15:10:00,29.79,30.15,29.76,30.1,386456.0,24.103,24.3943,24.0788,24.3539,386456.0
2018-02-05 15:15:00,30.11,30.37,30.1,30.17,309630.0,24.362,24.5723,24.3539,24.4105,309630.0
2018-02-05 15:20:00,30.17,30.28,30.05,30.24,142448.0,24.4105,24.4995,24.3134,24.4671,142448.0
2018-02-05 15:25:00,30.25,30.4,30.18,30.39,241535.0,24.4752,24.5966,24.4186,24.5885,241535.0
2018-02-05 15:30:00,30.4,30.44,30.27,30.35,313760.0,24.5966,24.629,24.4914,24.5561,313760.0
2018-02-05 15:35:00,30.35,30.38,30.2,30.21,298876.0,24.5561,24.5804,24.4348,24.4429,298876.0
2018-02-05 15:40:00,30.21,30.3,30.1,30.23,273834.0,24.4429,24.5157,24.3539,24.459,273834.0
2018-02-05 15:45:00,30.22,30.22,30.03,30.06,364976.0,24.451,24.451,24.2972,24.3215,364976.0
2018-02-05 15:50:00,30.05,30.11,29.87,29.88,303944.0,24.3134,24.362,24.1678,24.1759,303944.0
2018-02-05 15:55:00,29.88,30.02,29.79,29.79,533466.0,24.1759,24.2891,24.103,24.103,533466.0
2018-02-06 09:30:00,29.12,29.47,28.95,29.44,518150.0,23.5609,23.8441,23.4234,23.8199,518150.0
2018-02-06 09:35:00,29.43,29.74,29.42,29.66,156070.0,23.8118,24.0626,23.8037,23.9979,156070.0
2018-02-06 09:40:00,29.66,29.81,29.56,29.75,143259.0,23.9979,24.1192,23.917,24.0707,143259.0
2018-02-06 09:45:00,29.74,29.86,29.72,29.77,149104.0,24.0626,24.1597,24.0464,24.0869,149104.0
2018-02-06 09:50:00,29.79,30.0,29.77,29.98,104346.0,24.103,24.273,24.0869,24.2568,104346.0
2018-02-06 09:55:00,29.98,30.04,29.74,29.87,213313.0,24.2568,24.3053,24.0626,24.1678,213313.0
2018-02-06 10:00:00,29.87,30.05,29.86,30.01,178965.0,24.1678,24.3134,24.1597,24.281,178965.0
2018-02-06 10:05:00,30.01,30.11,29.74,29.76,151913.0,24.281,24.362,24.0626,24.0788,151913.0
2018-02-06 10:10:00,29.77,29.89,29.75,29.76,117626.0,24.0869,24.184,24.0707,24.0788,117626.0
2018-02-06 10:15:00,29.76,29.78,29.44,29.56,140832.0,24.0788,24.095,23.8199,23.917,140832.0
2018-02-06 10:20:00,29.57,29.71,29.42,29.52,178379.0,23.925,24.0383,23.8037,23.8846,178379.0
2018-02-06 10:25:00,29.53,29.66,29.45,29.57,182605.0,23.8927,23.9979,23.828,23.925,182605.0
2018-02-06 10:30:00,29.58,29.61,29.47,29.51,188996.0,23.9331,23.9574,23.8441,23.8765,188996.0
2018-02-06 10:35:00,29.51,29.52,29.27,29.51,221203.0,23.8765,23.8846,23.6823,23.8765,221203.0
2018-02-06 10:40:00,29.51,29.61,29.45,29.59,134234.0,23.8765,23.9574,23.828,23.9412,134234.0
2018-02-06 10:45:00,29.6,29.84,29.59,29.77,135279.0,23.9493,24.1435,23.9412,24.0869,135279.0
2018-02-06 10:50:00,29.78,29.98,29.7,29.94,199953.0,24.095,24.2568,24.0302,24.2244,199953.0
2018-02-06 10:55:00,29.95,29.97,29.77,29.77,105917.0,24.2325,24.2487,24.0869,24.0869,105917.0
2018-02-06 11:00:00,29.76,29.78,29.69,29.75,107349.0,24.0788,24.095,24.0221,24.0707,107349.0
2018-02-06 11:05:00,29.75,29.83,29.6,29.71,129410.0,24.0707,24.1354,23.9493,24.0383,129410.0
2018-02-06 11:10:00,29.71,29.76,29.52,29.58,133910.0,24.0383,24.0788,23.8846,23.9331,133910.0
2018-02-06 11:15:00,29.58,29.69,29.57,29.68,87191.0,23.9331,24.0221,23.925,24.014,87191.0
2018-02-06 11:20:00,29.68,29.8,29.68,29.7,140069.0,24.014,24.1111,24.014,24.0302,140069.0
2018-02-06 11:25:00,29.7,29.7,29.53,29.56,180366.0,24.0302,24.0302,23.8927,23.917,180366.0
2018-02-06 11:30:00,29.57,29.58,29.42,29.49,124842.0,23.925,23.9331,23.8037,23.8603,124842.0
2018-02-06 11:35:00,29.49,29.59,29.46,29.58,73287.0,23.8603,23.9412,23.836,23.9331,73287.0
2018-02-06 11:40:00,29.58,29.66,29.57,29.64,67050.0,23.9331,23.9979,23.925,23.9817,67050.0
2018-02-06 11:45:00,29.64,29.72,29.62,29.72,97782.0,23.9817,24.0464,23.9655,24.0464,97782.0
2018-02-06 11:50:00,29.73,29.85,29.72,29.77,92390.0,24.0545,24.1516,24.0464,24.0869,92390.0
2018-02-06 11:55:00,29.78,29.83,29.73,29.73,107898.0,24.095,24.1354,24.0545,24.0545,107898.0
2018-02-06 12:00:00,29.74,29.8,29.74,29.77,83078.0,24.0626,24.1111,24.0626,24.0869,83078.0
2018-02-06 12:05:00,29.78,29.89,29.76,29.85,97755.0,24.095,24.184,24.0788,24.1516,97755.0
2018-02-06 12:10:00,29.85,29.86,29.77,29.86,56132.0,24.1516,24.1597,24.0869,24.1597,56132.0
2018-02-06 12:15:00,29.87,29.94,29.81,29.84,75453.0,24.1678,24.2244,24.1192,24.1435,75453.0
2018-02-06 12:20:00,29.84,29.88,29.8,29.86,89165.0,24.1435,24.1759,24.1111,24.1597,89165.0
2018-02-06 12:25:00,29.86,30.0,29.85,29.97,44768.0,24.1597,24.273,24.1516,24.2487,44768.0
2018-02-06 12:30:00,29.98,30.06,29.87,29.9,158857.0,24.2568,24.3215,24.1678,24.192,158857.0
2018-02-06 12:35:00,29.89,30.03,29.85,30.03,86339.0,24.184,24.2972,24.1516,24.2972,86339.0
2018-02-06 12:40:00,30.04,30.04,29.9,29.9,159598.0,24.3053,24.3053,24.192,24.192,159598.0
2018-02-06 12:45:00,29.91,29.92,29.82,29.86,64215.0,24.2001,24.2082,24.1273,24.1597,64215.0
2018-02-06 12:50:00,29.86,29.88,29.75,29.8,58895.0,24.1597,24.1759,24.0707,24.1111,58895.0
2018-02-06 12:55:00,29.8,29.87,29.75,29.85,113070.0,24.1111,24.1678,24.0707,24.1516,113070.0
2018-02-06 13:00:00,29.84,29.84,29.64,29.72,110878.0,24.1435,24.1435,23.9817,24.0464,110878.0
2018-02-06 13:05:00,29.72,29.73,29.61,29.62,82411.0,24.0464,24.0545,23.9574,23.9655,82411.0
2018-02-06 13:10:00,29.61,29.73,29.59,29.71,102666.0,23.9574,24.0545,23.9412,24.0383,102666.0
2018-02-06 13:15:00,29.71,29.74,29.69,29.72,158704.0,24.0383,24.0626,24.0221,24.0464,158704.0
2018-02-06 13:20:00,29.72,29.74,29.68,29.7,90707.0,24.0464,24.0626,24.014,24.0302,90707.0
2018-02-06 13:25:00,29.7,29.73,29.63,29.67,74885.0,24.0302,24.0545,23.9736,24.006,74885.0
2018-02-06 13:30:00,29.66,29.66,29.51,29.53,77141.0,23.9979,23.9979,23.8765,23.8927,77141.0
2018-02-06 13:35:00,29.53,29.6,29.52,29.58,218337.0,23.8927,23.9493,23.8846,23.9331,218337.0
2018-02-06 13:40:00,29.59,29.6,29.53,29.57,123095.0,23.9412,23.9493,23.8927,23.925,123095.0
2018-02-06 13:45:00,29.56,29.59,29.48,29.5,115111.0,23.917,23.9412,23.8522,23.8684,115111.0
2018-02-06 13:50:00,29.5,29.5,29.44,29.49,87158.0,23.8684,23.8684,23.8199,23.8603,87158.0
2018-02-06 13:55:00,29.49,29.52,29.43,29.45,99890.0,23.8603,23.8846,23.8118,23.828,99890.0
2018-02-06 14:00:00,29.44,29.5,29.44,29.48,91146.0,23.8199,23.8684,23.8199,23.8522,91146.0
2018-02-06 14:05:00,29.49,29.49,29.42,29.44,84336.0,23.8603,23.8603,23.8037,23.8199,84336.0
2018-02-06 14:10:00,29.44,29.6,29.43,29.58,131619.0,23.8199,23.9493,23.8118,23.9331,131619.0
2018-02-06 14:15:00,29.58,29.59,29.47,29.49,103840.0,23.9331,23.9412,23.8441,23.8603,103840.0
2018-02-06 14:20:00,29.49,29.53,29.44,29.5,97333.0,23.8603,23.8927,23.8199,23.8684,97333.0
2018-02-06 14:25:00,29.49,29.52,29.46,29.49,123754.0,23.8603,23.8846,23.836,23.8603,123754.0
2018-02-06 14:30:00,29.48,29.53,29.45,29.5,163087.0,23.8522,23.8927,23.828,23.8684,163087.0
2018-02-06 14:35:00,29.5,29.64,29.45,29.59,579237.0,23.8684,23.9817,23.828,23.9412,579237.0
2018-02-06 14:40:00,29.59,29.63,29.57,29.62,233152.0,23.9412,23.9736,23.925,23.9655,233152.0
2018-02-06 14:45:00,29.62,29.73,29.61,29.72,669208.0,23.9655,24.0545,23.9574,24.0464,669208.0
2018-02-06 14:50:00,29.72,29.76,29.69,29.73,362274.0,24.0464,24.0788,24.0221,24.0545,362274.0
2018-02-06 14:55:00,29.73,29.86,29.72,29.84,950453.0,24.0545,24.1597,24.0464,24.1435,950453.0
2018-02-06 15:00:00,29.85,29.95,29.82,29.95,568970.0,24.1516,24.2325,24.1273,24.2325,568970.0
2018-02-06 15:05:00,29.95,30.08,29.87,30.07,407950.0,24.2325,24.3377,24.1678,24.3296,407950.0
2018-02-06 15:10:00,30.08,30.08,29.9,29.91,354270.0,24.3377,24.3377,24.192,24.2001,354270.0
2018-02-06 15:15:00,29.91,29.98,29.84,29.87,154768.0,24.2001,24.2568,24.1435,24.1678,154768.0
2018-02-06 15:20:00,29.88,29.95,29.77,29.78,207707.0,24.1759,24.2325,24.0869,24.095,207707.0
2018-02-06 15:25:00,29.78,29.94,29.78,29.94,145594.0,24.095,24.2244,24.095,24.2244,145594.0
2018-02-06 15:30:00,29.94,29.96,29.81,29.93,247148.0,24.2244,24.2406,24.1192,24.2163,247148.0
2018-02-06 15:35:00,29.92,30.01,29.9,30.0,294467.0,24.2082,24.281,24.192,24.273,294467.0
2018-02-06 15:40:00,30.0,30.05,29.91,29.91,399498.0,24.273,24.3134,24.2001,24.2001,399498.0
2018-02-06 15:45:00,29.91,29.91,29.76,29.78,320850.0,24.2001,24.2001,24.0788,24.095,320850.0
2018-02-06 15:50:00,29.77,29.81,29.7,29.78,439236.0,24.0869,24.1192,24.0302,24.095,439236.0
2018-02-06 15:55:00,29.77,29.81,29.7,29.81,1265822.0,24.0869,24.1192,24.0302,24.1192,1265822.0
2018-02-07 09:30:00,29.66,29.86,29.6,29.86,143109.0,23.9979,24.1597,23.9493,24.1597,143109.0
2018-02-07 09:35:00,29.86,30.0,29.8,29.95,84905.0,24.1597,24.273,24.1111,24.2325,84905.0
2018-02-07 09:40:00,29.94,30.14,29.93,30.06,105515.0,24.2244,24.3862,24.2163,24.3215,105515.0
2018-02-07 09:45:00,30.07,30.11,30.01,30.06,120659.0,24.3296,24.362,24.281,24.3215,120659.0
2018-02-07 09:50:00,30.05,30.17,30.02,30.13,144090.0,24.3134,24.4105,24.2891,24.3781,144090.0
2018-02-07 09:55:00,30.13,30.15,30.05,30.08,274138.0,24.3781,24.3943,24.3134,24.3377,274138.0
2018-02-07 10:00:00,30.08,30.1,30.05,30.09,184887.0,24.3377,24.3539,24.3134,24.3458,184887.0
2018-02-07 10:05:00,30.09,30.14,30.08,30.11,499363.0,24.3458,24.3862,24.3377,24.362,499363.0
2018-02-07 10:10:00,30.12,30.12,30.09,30.1,360703.0,24.37,24.37,24.3458,24.3539,360703.0
2018-02-07 10:15:00,30.1,30.18,30.1,30.15,110876.0,24.3539,24.4186,24.3539,24.3943,110876.0
2018-02-07 10:20:00,30.15,30.15,30.06,30.09,82085.0,24.3943,24.3943,24.3215,24.3458,82085.0
2018-02-07 10:25:00,30.1,30.11,30.03,30.04,77351.0,24.3539,24.362,24.2972,24.3053,77351.0
2018-02-07 10:30:00,30.04,30.07,29.98,30.02,115017.0,24.3053,24.3296,24.2568,24.2891,115017.0
2018-02-07 10:35:00,30.02,30.08,30.01,30.08,62079.0,24.2891,24.3377,24.281,24.3377,62079.0
2018-02-07 10:40:00,30.07,30.13,30.07,30.11,183887.0,24.3296,24.3781,24.3296,24.362,183887.0
2018-02-07 10:45:00,30.1,30.22,30.1,30.15,92496.0,24.3539,24.451,24.3539,24.3943,92496.0
2018-02-07 10:50:00,30.16,30.27,30.15,30.27,634788.0,24.4024,24.4914,24.3943,24.4914,634788.0
2018-02-07 10:55:00,30.27,30.35,30.24,30.3,550697.0,24.4914,24.5561,24.4671,24.5157,550697.0
2018-02-07 11:00:00,30.3,30.36,30.24,30.29,132779.0,24.5157,24.5642,24.4671,24.5076,132779.0
2018-02-07 11:05:00,30.29,30.31,30.27,30.3,239797.0,24.5076,24.5238,24.4914,24.5157,239797.0
2018-02-07 11:10:00,30.31,30.4,30.29,30.36,142364.0,24.5238,24.5966,24.5076,24.5642,142364.0
2018-02-07 11:15:00,30.37,30.38,30.32,30.35,201413.0,24.5723,24.5804,24.5319,24.5561,201413.0
2018-02-07 11:20:00,30.34,30.36,30.32,30.35,58993.0,24.548,24.5642,24.5319,24.5561,58993.0
2018-02-07 11:25:00,30.36,30.36,30.27,30.29,54139.0,24.5642,24.5642,24.4914,24.5076,54139.0
2018-02-07 11:30:00,30.28,30.28,30.2,30.24,85409.0,24.4995,24.4995,24.4348,24.4671,85409.0
2018-02-07 11:35:00,30.23,30.28,30.15,30.28,88803.0,24.459,24.4995,24.3943,24.4995,88803.0
2018-02-07 11:40:00,30.27,30.29,30.24,30.25,74741.0,24.4914,24.5076,24.4671,24.4752,74741.0
2018-02-07 11:45:00,30.25,30.26,30.22,30.22,49537.0,24.4752,24.4833,24.451,24.451,49537.0
2018-02-07 11:50:00,30.22,30.29,30.2,30.25,69300.0,24.451,24.5076,24.4348,24.4752,69300.0
2018-02-07 11:55:00,30.24,30.27,30.21,30.26,91402.0,24.4671,24.4914,24.4429,24.4833,91402.0
2018-02-07 12:00:00,30.26,30.28,30.23,30.24,155585.0,24.4833,24.4995,24.459,24.4671,155585.0
2018-02-07 12:05:00,30.24,30.27,30.23,30.26,65196.0,24.4671,24.4914,24.459,24.4833,65196.0
2018-02-07 12:10:00,30.26,30.3,30.25,30.28,185732.0,24.4833,24.5157,24.4752,24.4995,185732.0
2018-02-07 12:15:00,30.28,30.29,30.23,30.26,58044.0,24.4995,24.5076,24.459,24.4833,58044.0
2018-02-07 12:20:00,30.25,30.28,30.21,30.24,74674.0,24.4752,24.4995,24.4429,24.4671,74674.0
2018-02-07 12:25:00,30.24,30.27,30.22,30.27,51013.0,24.4671,24.4914,24.451,24.4914,51013.0
2018-02-07 12:30:00,30.27,30.29,30.19,30.2,55005.0,24.4914,24.5076,24.4267,24.4348,55005.0
2018-02-07 12:35:00,30.19,30.21,30.14,30.16,57643.0,24.4267,24.4429,24.3862,24.4024,57643.0
2018-02-07 12:40:00,30.17,30.22,30.16,30.21,59032.0,24.4105,24.451,24.4024,24.4429,59032.0
2018-02-07 12:45:00,30.22,30.26,30.17,30.18,47874.0,24.451,24.4833,24.4105,24.4186,47874.0
2018-02-07 12:50:00,30.17,30.22,30.17,30.18,40827.0,24.4105,24.451,24.4105,24.4186,40827.0
2018-02-07 12:55:00,30.18,30.23,30.17,30.18,32705.0,24.4186,24.459,24.4105,24.4186,32705.0
2018-02-07 13:00:00,30.19,30.25,30.14,30.21,101510.0,24.4267,24.4752,24.3862,24.4429,101510.0
2018-02-07 13:05:00,30.2,30.2,30.1,30.16,88656.0,24.4348,24.4348,24.3539,24.4024,88656.0
2018-02-07 13:10:00,30.17,30.19,30.06,30.08,95773.0,24.4105,24.4267,24.3215,24.3377,95773.0
2018-02-07 13:15:00,30.07,30.11,29.98,30.1,231574.0,24.3296,24.362,24.2568,24.3539,231574.0
2018-02-07 13:20:00,30.11,30.12,29.97,30.03,57977.0,24.362,24.37,24.2487,24.2972,57977.0
2018-02-07 13:25:00,30.04,30.08,29.96,30.07,53595.0,24.3053,24.3377,24.2406,24.3296,53595.0
2018-02-07 13:30:00,30.07,30.07,30.0,30.05,65454.0,24.3296,24.3296,24.273,24.3134,65454.0
2018-02-07 13:35:00,30.05,30.12,30.03,30.07,144006.0,24.3134,24.37,24.2972,24.3296,144006.0
2018-02-07 13:40:00,30.07,30.21,30.07,30.2,43876.0,24.3296,24.4429,24.3296,24.4348,43876.0
2018-02-07 13:45:00,30.2,30.2,30.13,30.13,31092.0,24.4348,24.4348,24.3781,24.3781,31092.0
2018-02-07 13:50:00,30.13,30.14,30.07,30.09,31522.0,24.3781,24.3862,24.3296,24.3458,31522.0
2018-02-07 13:55:00,30.09,30.15,30.07,30.13,29278.0,24.3458,24.3943,24.3296,24.3781,29278.0
2018-02-07 14:00:00,30.12,30.12,29.97,30.03,53974.0,24.37,24.37,24.2487,24.2972,53974.0
2018-02-07 14:05:00,30.03,30.07,29.98,29.99,39323.0,24.2972,24.3296,24.2568,24.2649,39323.0
2018-02-07 14:10:00,30.0,30.08,30.0,30.07,29720.0,24.273,24.3377,24.273,24.3296,29720.0
2018-02-07 14:15:00,30.07,30.09,30.04,30.08,31814.0,24.3296,24.3458,24.3053,24.3377,31814.0
2018-02-07 14:20:00,30.08,30.14,30.08,30.09,31391.0,24.3377,24.3862,24.3377,24.3458,31391.0
2018-02-07 14:25:00,30.09,30.18,30.08,30.18,44800.0,24.3458,24.4186,24.3377,24.4186,44800.0
2018-02-07 14:30:00,30.17,30.17,30.14,30.16,40363.0,24.4105,24.4105,24.3862,24.4024,40363.0
2018-02-07 14:35:00,30.15,30.17,30.1,30.1,70887.0,24.3943,24.4105,24.3539,24.3539,70887.0
2018-02-07 14:40:00,30.09,30.11,30.05,30.07,69641.0,24.3458,24.362,24.3134,24.3296,69641.0
2018-02-07 14:45:00,30.07,30.07,29.95,29.96,44175.0,24.3296,24.3296,24.2325,24.2406,44175.0
2018-02-07 14:50:00,29.96,30.01,29.91,30.0,57652.0,24.2406,24.281,24.2001,24.273,57652.0
2018-02-07 14:55:00,30.0,30.04,29.97,30.04,36447.0,24.273,24.3053,24.2487,24.3053,36447.0
2018-02-07 15:00:00,30.03,30.1,30.01,30.08,47247.0,24.2972,24.3539,24.281,24.3377,47247.0
2018-02-07 15:05:00,30.09,30.11,30.06,30.07,183244.0,24.3458,24.362,24.3215,24.3296,183244.0
2018-02-07 15:10:00,30.07,30.11,30.05,30.11,94027.0,24.3296,24.362,24.3134,24.362,94027.0
2018-02-07 15:15:00,30.11,30.12,30.05,30.07,91175.0,24.362,24.37,24.3134,24.3296,91175.0
2018-02-07 15:20:00,30.06,30.12,30.05,30.08,77267.0,24.3215,24.37,24.3134,24.3377,77267.0
2018-02-07 15:25:00,30.08,30.15,30.07,30.11,117944.0,24.3377,24.3943,24.3296,24.362,117944.0
2018-02-07 15:30:00,30.11,30.12,30.07,30.11,331270.0,24.362,24.37,24.3296,24.362,331270.0
2018-02-07 15:35:00,30.11,30.16,30.1,30.1,221816.0,24.362,24.4024,24.3539,24.3539,221816.0
2018-02-07 15:40:00,30.1,30.13,30.07,30.08,387755.0,24.3539,24.3781,24.3296,24.3377,387755.0
2018-02-07 15:45:00,30.07,30.07,29.95,29.96,234788.0,24.3296,24.3296,24.2325,24.2406,234788.0
2018-02-07 15:50:00,29.96,30.0,29.86,29.92,205715.0,24.2406,24.273,24.1597,24.2082,205715.0
2018-02-07 15:55:00,29.93,29.95,29.81,29.82,666280.0,24.2163,24.2325,24.1192,24.1273,666280.0
2018-02-08 09:30:00,29.83,29.87,29.69,29.71,176304.0,24.1354,24.1678,24.0221,24.0383,176304.0
2018-02-08 09:35:00,29.71,29.78,29.69,29.75,106903.0,24.0383,24.095,24.0221,24.0707,106903.0
2018-02-08 09:40:00,29.76,29.77,29.69,29.71,66757.0,24.0788,24.0869,24.0221,24.0383,66757.0
2018-02-08 09:45:00,29.71,29.71,29.59,29.69,116622.0,24.0383,24.0383,23.9412,24.0221,116622.0
2018-02-08 09:50:00,29.68,29.8,29.67,29.75,76802.0,24.014,24.1111,24.006,24.0707,76802.0
2018-02-08 09:55:00,29.76,29.8,29.72,29.72,69749.0,24.0788,24.1111,24.0464,24.0464,69749.0
2018-02-08 10:00:00,29.71,29.73,29.6,29.61,92629.0,24.0383,24.0545,23.9493,23.9574,92629.0
2018-02-08 10:05:00,29.62,29.77,29.62,29.75,53535.0,23.9655,24.0869,23.9655,24.0707,53535.0
2018-02-08 10:10:00,29.75,29.75,29.64,29.67,82165.0,24.0707,24.0707,23.9817,24.006,82165.0
2018-02-08 10:15:00,29.66,29.73,29.65,29.67,69398.0,23.9979,24.0545,23.9898,24.006,69398.0
2018-02-08 10:20:00,29.67,29.72,29.63,29.72,75337.0,24.006,24.0464,23.9736,24.0464,75337.0
2018-02-08 10:25:00,29.72,29.75,29.67,29.68,62133.0,24.0464,24.0707,24.006,24.014,62133.0
2018-02-08 10:30:00,29.67,29.71,29.64,29.65,188310.0,24.006,24.0383,23.9817,23.9898,188310.0
2018-02-08 10:35:00,29.64,29.65,29.57,29.6,181471.0,23.9817,23.9898,23.925,23.9493,181471.0
2018-02-08 10:40:00,29.6,29.6,29.54,29.55,107354.0,23.9493,23.9493,23.9008,23.9089,107354.0
2018-02-08 10:45:00,29.55,29.55,29.46,29.51,117647.0,23.9089,23.9089,23.836,23.8765,117647.0
2018-02-08 10:50:00,29.51,29.51,29.34,29.37,111023.0,23.8765,23.8765,23.739,23.7632,111023.0
2018-02-08 10:55:00,29.37,29.42,29.33,29.4,128175.0,23.7632,23.8037,23.7309,23.7875,128175.0
2018-02-08 11:00:00,29.39,29.47,29.36,29.47,90895.0,23.7794,23.8441,23.7551,23.8441,90895.0
2018-02-08 11:05:00,29.46,29.49,29.37,29.39,80530.0,23.836,23.8603,23.7632,23.7794,80530.0
2018-02-08 11:10:00,29.39,29.4,29.3,29.3,131770.0,23.7794,23.7875,23.7066,23.7066,131770.0
2018-02-08 11:15:00,29.3,29.4,29.29,29.37,57815.0,23.7066,23.7875,23.6985,23.7632,57815.0
2018-02-08 11:20:00,29.36,29.37,29.25,29.26,69877.0,23.7551,23.7632,23.6661,23.6742,69877.0
2018-02-08 11:25:00,29.25,29.31,29.21,29.29,159711.0,23.6661,23.7147,23.6338,23.6985,159711.0
2018-02-08 11:30:00,29.3,29.4,29.27,29.4,75748.0,23.7066,23.7875,23.6823,23.7875,75748.0
2018-02-08 11:35:00,29.4,29.47,29.36,29.42,61104.0,23.7875,23.8441,23.7551,23.8037,61104.0
2018-02-08 11:40:00,29.42,29.42,29.34,29.36,119467.0,23.8037,23.8037,23.739,23.7551,119467.0
2018-02-08 11:45:00,29.36,29.42,29.33,29.39,57397.0,23.7551,23.8037,23.7309,23.7794,57397.0
2018-02-08 11:50:00,29.4,29.56,29.4,29.47,69768.0,23.7875,23.917,23.7875,23.8441,69768.0
2018-02-08 11:55:00,29.47,29.51,29.39,29.4,57909.0,23.8441,23.8765,23.7794,23.7875,57909.0
2018-02-08 12:00:00,29.39,29.43,29.37,29.42,39432.0,23.7794,23.8118,23.7632,23.8037,39432.0
2018-02-08 12:05:00,29.42,29.44,29.35,29.35,44716.0,23.8037,23.8199,23.747,23.747,44716.0
2018-02-08 12:10:00,29.35,29.39,29.34,29.37,108270.0,23.747,23.7794,23.739,23.7632,108270.0
2018-02-08 12:15:00,29.38,29.4,29.36,29.38,55100.0,23.7713,23.7875,23.7551,23.7713,55100.0
2018-02-08 12:20:00,29.37,29.37,29.25,29.26,90096.0,23.7632,23.7632,23.6661,23.6742,90096.0
2018-02-08 12:25:00,29.25,29.26,29.09,29.13,421141.0,23.6661,23.6742,23.5367,23.569,421141.0
2018-02-08 12:30:00,29.15,29.19,29.08,29.14,168205.0,23.5852,23.6176,23.5286,23.5771,168205.0
2018-02-08 12:35:00,29.15,29.24,29.11,29.21,59079.0,23.5852,23.658,23.5529,23.6338,59079.0
2018-02-08 12:40:00,29.22,29.31,29.2,29.22,91954.0,23.6419,23.7147,23.6257,23.6419,91954.0
2018-02-08 12:45:00,29.21,29.22,29.11,29.16,64108.0,23.6338,23.6419,23.5529,23.5933,64108.0
2018-02-08 12:50:00,29.15,29.15,29.02,29.04,52738.0,23.5852,23.5852,23.48,23.4962,52738.0
2018-02-08 12:55:00,29.05,29.1,28.93,29.08,169361.0,23.5043,23.5448,23.4072,23.5286,169361.0
2018-02-08 13:00:00,29.07,29.1,28.98,29.04,111251.0,23.5205,23.5448,23.4477,23.4962,111251.0
2018-02-08 13:05:00,29.04,29.19,29.01,29.14,62709.0,23.4962,23.6176,23.4719,23.5771,62709.0
2018-02-08 13:10:00,29.13,29.21,29.1,29.14,96505.0,23.569,23.6338,23.5448,23.5771,96505.0
2018-02-08 13:15:00,29.15,29.31,29.13,29.25,74463.0,23.5852,23.7147,23.569,23.6661,74463.0
2018-02-08 13:20:00,29.24,29.34,29.22,29.28,50387.0,23.658,23.739,23.6419,23.6904,50387.0
2018-02-08 13:25:00,29.28,29.3,29.17,29.17,70341.0,23.6904,23.7066,23.6014,23.6014,70341.0
2018-02-08 13:30:00,29.16,29.23,29.15,29.21,51515.0,23.5933,23.6499,23.5852,23.6338,51515.0
2018-02-08 13:35:00,29.21,29.33,29.21,29.32,38245.0,23.6338,23.7309,23.6338,23.7228,38245.0
2018-02-08 13:40:00,29.33,29.39,29.29,29.37,52362.0,23.7309,23.7794,23.6985,23.7632,52362.0
2018-02-08 13:45:00,29.38,29.41,29.29,29.3,126353.0,23.7713,23.7956,23.6985,23.7066,126353.0
2018-02-08 13:50:00,29.31,29.39,29.28,29.34,42515.0,23.7147,23.7794,23.6904,23.739,42515.0
2018-02-08 13:55:00,29.34,29.35,29.25,29.3,39306.0,23.739,23.747,23.6661,23.7066,39306.0
2018-02-08 14:00:00,29.29,29.3,29.15,29.16,67503.0,23.6985,23.7066,23.5852,23.5933,67503.0
2018-02-08 14:05:00,29.16,29.24,29.16,29.22,51860.0,23.5933,23.658,23.5933,23.6419,51860.0
2018-02-08 14:10:00,29.23,29.28,29.18,29.2,90004.0,23.6499,23.6904,23.6095,23.6257,90004.0
2018-02-08 14:15:00,29.2,29.31,29.18,29.25,54528.0,23.6257,23.7147,23.6095,23.6661,54528.0
2018-02-08 14:20:00,29.26,29.29,29.19,29.21,53297.0,23.6742,23.6985,23.6176,23.6338,53297.0
2018-02-08 14:25:00,29.21,29.21,29.1,29.12,48664.0,23.6338,23.6338,23.5448,23.5609,48664.0
2018-02-08 14:30:00,29.11,29.11,29.03,29.05,70525.0,23.5529,23.5529,23.4881,23.5043,70525.0
2018-02-08 14:35:00,29.05,29.13,29.01,29.13,68194.0,23.5043,23.569,23.4719,23.569,68194.0
2018-02-08 14:40:00,29.13,29.14,29.05,29.07,54703.0,23.569,23.5771,23.5043,23.5205,54703.0
2018-02-08 14:45:00,29.06,29.15,29.05,29.12,57966.0,23.5124,23.5852,23.5043,23.5609,57966.0
2018-02-08 14:50:00,29.12,29.12,29.01,29.02,64136.0,23.5609,23.5609,23.4719,23.48,64136.0
2018-02-08 14:55:00,29.02,29.05,28.98,29.02,66287.0,23.48,23.5043,23.4477,23.48,66287.0
2018-02-08 15:00:00,29.02,29.09,28.99,29.07,128979.0,23.48,23.5367,23.4558,23.5205,128979.0
2018-02-08 15:05:00,29.07,29.08,28.97,28.97,138135.0,23.5205,23.5286,23.4396,23.4396,138135.0
2018-02-08 15:10:00,28.96,28.99,28.89,28.94,88813.0,23.4315,23.4558,23.3749,23.4153,88813.0
2018-02-08 15:15:00,28.94,28.98,28.94,28.95,80942.0,23.4153,23.4477,23.4153,23.4234,80942.0
2018-02-08 15:20:00,28.96,29.04,28.9,28.99,135799.0,23.4315,23.4962,23.3829,23.4558,135799.0
2018-02-08 15:25:00,29.0,29.12,28.99,29.01,76254.0,23.4639,23.5609,23.4558,23.4719,76254.0
2018-02-08 15:30:00,29.0,29.06,28.93,28.95,158016.0,23.4639,23.5124,23.4072,23.4234,158016.0
2018-02-08 15:35:00,28.95,28.97,28.85,28.88,137988.0,23.4234,23.4396,23.3425,23.3668,137988.0
2018-02-08 15:40:00,28.88,28.96,28.8,28.96,192097.0,23.3668,23.4315,23.302,23.4315,192097.0
2018-02-08 15:45:00,28.96,28.96,28.75,28.76,323676.0,23.4315,23.4315,23.2616,23.2697,323676.0
2018-02-08 15:50:00,28.76,28.78,28.67,28.73,288092.0,23.2697,23.2859,23.1969,23.2454,288092.0
2018-02-08 15:55:00,28.73,28.75,28.45,28.46,683947.0,23.2454,23.2616,23.0189,23.0269,683947.0
2018-02-09 09:30:00,28.75,28.95,28.74,28.8,162252.0,23.2616,23.4234,23.2535,23.302,162252.0
2018-02-09 09:35:00,28.79,28.9,28.79,28.81,218141.0,23.2939,23.3829,23.2939,23.3101,218141.0
2018-02-09 09:40:00,28.81,28.93,28.74,28.88,180755.0,23.3101,23.4072,23.2535,23.3668,180755.0
2018-02-09 09:45:00,28.89,28.93,28.78,28.79,122833.0,23.3749,23.4072,23.2859,23.2939,122833.0
2018-02-09 09:50:00,28.79,28.87,28.75,28.87,99612.0,23.2939,23.3587,23.2616,23.3587,99612.0
2018-02-09 09:55:00,28.88,28.91,28.76,28.8,86419.0,23.3668,23.391,23.2697,23.302,86419.0
2018-02-09 10:00:00,28.8,28.82,28.66,28.66,115384.0,23.302,23.3182,23.1888,23.1888,115384.0
2018-02-09 10:05:00,28.66,28.71,28.58,28.68,96116.0,23.1888,23.2292,23.124,23.2049,96116.0
2018-02-09 10:10:00,28.68,28.7,28.61,28.62,75187.0,23.2049,23.2211,23.1483,23.1564,75187.0
2018-02-09 10:15:00,28.62,28.63,28.56,28.63,128091.0,23.1564,23.1645,23.1079,23.1645,128091.0
2018-02-09 10:20:00,28.63,28.67,28.55,28.56,112779.0,23.1645,23.1969,23.0998,23.1079,112779.0
2018-02-09 10:25:00,28.56,28.63,28.47,28.48,79742.0,23.1079,23.1645,23.035,23.0431,79742.0
2018-02-09 10:30:00,28.48,28.49,28.37,28.44,170084.0,23.0431,23.0512,22.9541,23.0108,170084.0
2018-02-09 10:35:00,28.45,28.47,28.39,28.39,104671.0,23.0189,23.035,22.9703,22.9703,104671.0
2018-02-09 10:40:00,28.38,28.39,28.28,28.3,115292.0,22.9622,22.9703,22.8813,22.8975,115292.0
2018-02-09 10:45:00,28.3,28.31,28.11,28.2,136135.0,22.8975,22.9056,22.7438,22.8166,136135.0
2018-02-09 10:50:00,28.2,28.43,28.17,28.41,169833.0,22.8166,23.0027,22.7923,22.9865,169833.0
2018-02-09 10:55:00,28.4,28.46,28.31,28.34,93283.0,22.9784,23.0269,22.9056,22.9299,93283.0
2018-02-09 11:00:00,28.35,28.52,28.31,28.48,96367.0,22.9379,23.0755,22.9056,23.0431,96367.0
2018-02-09 11:05:00,28.49,28.51,28.38,28.41,139214.0,23.0512,23.0674,22.9622,22.9865,139214.0
2018-02-09 11:10:00,28.4,28.45,28.38,28.42,62940.0,22.9784,23.0189,22.9622,22.9946,62940.0
2018-02-09 11:15:00,28.42,28.43,28.28,28.33,114075.0,22.9946,23.0027,22.8813,22.9218,114075.0
2018-02-09 11:20:00,28.34,28.41,28.32,28.33,128639.0,22.9299,22.9865,22.9137,22.9218,128639.0
2018-02-09 11:25:00,28.33,28.35,28.29,28.31,123618.0,22.9218,22.9379,22.8894,22.9056,123618.0
2018-02-09 11:30:00,28.3,28.37,28.29,28.36,84821.0,22.8975,22.9541,22.8894,22.946,84821.0
2018-02-09 11:35:00,28.37,28.45,28.34,28.39,73227.0,22.9541,23.0189,22.9299,22.9703,73227.0
2018-02-09 11:40:00,28.39,28.43,28.35,28.39,96070.0,22.9703,23.0027,22.9379,22.9703,96070.0
2018-02-09 11:45:00,28.39,28.42,28.32,28.32,111724.0,22.9703,22.9946,22.9137,22.9137,111724.0
2018-02-09 11:50:00,28.32,28.34,28.28,28.29,60831.0,22.9137,22.9299,22.8813,22.8894,60831.0
2018-02-09 11:55:00,28.29,28.35,28.22,28.22,68454.0,22.8894,22.9379,22.8328,22.8328,68454.0
2018-02-09 12:00:00,28.24,28.27,28.2,28.21,67026.0,22.8489,22.8732,22.8166,22.8247,67026.0
2018-02-09 12:05:00,28.22,28.24,28.03,28.04,154900.0,22.8328,22.8489,22.679,22.6871,154900.0
2018-02-09 12:10:00,28.04,28.16,28.02,28.04,78000.0,22.6871,22.7842,22.6709,22.6871,78000.0
2018-02-09 12:15:00,28.05,28.15,28.03,28.08,71059.0,22.6952,22.7761,22.679,22.7195,71059.0
2018-02-09 12:20:00,28.08,28.24,28.07,28.15,76933.0,22.7195,22.8489,22.7114,22.7761,76933.0
2018-02-09 12:25:00,28.14,28.15,28.04,28.07,86538.0,22.768,22.7761,22.6871,22.7114,86538.0
2018-02-09 12:30:00,28.07,28.12,28.03,28.07,77928.0,22.7114,22.7519,22.679,22.7114,77928.0
2018-02-09 12:35:00,28.08,28.08,27.96,27.99,160391.0,22.7195,22.7195,22.6224,22.6467,160391.0
2018-02-09 12:40:00,27.98,28.0,27.9,27.91,72913.0,22.6386,22.6548,22.5738,22.5819,72913.0
2018-02-09 12:45:00,27.91,27.96,27.89,27.94,71402.0,22.5819,22.6224,22.5658,22.6062,71402.0
2018-02-09 12:50:00,27.93,28.04,27.9,28.03,98567.0,22.5981,22.6871,22.5738,22.679,98567.0
2018-02-09 12:55:00,28.03,28.25,28.03,28.24,99712.0,22.679,22.857,22.679,22.8489,99712.0
2018-02-09 13:00:00,28.24,28.25,28.06,28.09,63950.0,22.8489,22.857,22.7033,22.7276,63950.0
2018-02-09 13:05:00,28.1,28.15,28.05,28.05,68666.0,22.7357,22.7761,22.6952,22.6952,68666.0
2018-02-09 13:10:00,28.04,28.07,27.94,27.98,64342.0,22.6871,22.7114,22.6062,22.6386,64342.0
2018-02-09 13:15:00,27.98,28.08,27.95,28.07,54195.0,22.6386,22.7195,22.6143,22.7114,54195.0
2018-02-09 13:20:00,28.09,28.11,27.93,27.94,85550.0,22.7276,22.7438,22.5981,22.6062,85550.0
2018-02-09 13:25:00,27.94,28.01,27.91,27.94,73179.0,22.6062,22.6628,22.5819,22.6062,73179.0
2018-02-09 13:30:00,27.94,27.99,27.9,27.92,103538.0,22.6062,22.6467,22.5738,22.59,103538.0
2018-02-09 13:35:00,27.93,27.95,27.82,27.87,122671.0,22.5981,22.6143,22.5091,22.5496,122671.0
2018-02-09 13:40:00,27.86,28.01,27.86,27.99,70888.0,22.5415,22.6628,22.5415,22.6467,70888.0
2018-02-09 13:45:00,28.0,28.12,27.97,28.11,108566.0,22.6548,22.7519,22.6305,22.7438,108566.0
2018-02-09 13:50:00,28.1,28.18,28.08,28.17,76643.0,22.7357,22.8004,22.7195,22.7923,76643.0
2018-02-09 13:55:00,28.17,28.29,28.12,28.14,120249.0,22.7923,22.8894,22.7519,22.768,120249.0
2018-02-09 14:00:00,28.13,28.42,28.12,28.32,176199.0,22.7599,22.9946,22.7519,22.9137,176199.0
2018-02-09 14:05:00,28.3,28.43,28.25,28.42,156795.0,22.8975,23.0027,22.857,22.9946,156795.0
2018-02-09 14:10:00,28.42,28.55,28.41,28.51,279930.0,22.9946,23.0998,22.9865,23.0674,279930.0
2018-02-09 14:15:00,28.52,28.64,28.46,28.6,202905.0,23.0755,23.1726,23.0269,23.1402,202905.0
2018-02-09 14:20:00,28.6,28.66,28.53,28.66,178549.0,23.1402,23.1888,23.0836,23.1888,178549.0
2018-02-09 14:25:00,28.66,28.74,28.53,28.54,186117.0,23.1888,23.2535,23.0836,23.0917,186117.0
2018-02-09 14:30:00,28.54,28.62,28.5,28.55,133181.0,23.0917,23.1564,23.0593,23.0998,133181.0
2018-02-09 14:35:00,28.55,28.66,28.49,28.65,244507.0,23.0998,23.1888,23.0512,23.1807,244507.0
2018-02-09 14:40:00,28.65,28.7,28.53,28.58,121807.0,23.1807,23.2211,23.0836,23.124,121807.0
2018-02-09 14:45:00,28.57,28.66,28.52,28.56,120344.0,23.1159,23.1888,23.0755,23.1079,120344.0
2018-02-09 14:50:00,28.56,28.67,28.54,28.61,125177.0,23.1079,23.1969,23.0917,23.1483,125177.0
2018-02-09 14:55:00,28.61,28.62,28.52,28.54,84690.0,23.1483,23.1564,23.0755,23.0917,84690.0
2018-02-09 15:00:00,28.54,28.56,28.41,28.45,152625.0,23.0917,23.1079,22.9865,23.0189,152625.0
2018-02-09 15:05:00,28.45,28.52,28.34,28.4,142427.0,23.0189,23.0755,22.9299,22.9784,142427.0
2018-02-09 15:10:00,28.4,28.55,28.37,28.55,205560.0,22.9784,23.0998,22.9541,23.0998,205560.0
2018-02-09 15:15:00,28.55,28.57,28.47,28.54,186695.0,23.0998,23.1159,23.035,23.0917,186695.0
2018-02-09 15:20:00,28.55,28.62,28.52,28.52,70042.0,23.0998,23.1564,23.0755,23.0755,70042.0
2018-02-09 15:25:00,28.52,28.65,28.48,28.57,101192.0,23.0755,23.1807,23.0431,23.1159,101192.0
2018-02-09 15:30:00,28.57,28.72,28.56,28.69,211731.0,23.1159,23.2373,23.1079,23.213,211731.0
2018-02-09 15:35:00,28.7,28.71,28.61,28.64,120918.0,23.2211,23.2292,23.1483,23.1726,120918.0
2018-02-09 15:40:00,28.65,28.75,28.65,28.74,231323.0,23.1807,23.2616,23.1807,23.2535,231323.0
2018-02-09 15:45:00,28.73,28.93,28.71,28.88,415362.0,23.2454,23.4072,23.2292,23.3668,415362.0
2018-02-09 15:50:00,28.88,29.05,28.87,28.93,458483.0,23.3668,23.5043,23.3587,23.4072,458483.0
2018-02-09 15:55:00,28.92,28.92,28.7,28.77,536422.0,23.3991,23.3991,23.2211,23.2778,536422.0
2018-02-12 09:30:00,29.12,29.36,29.07,29.29,225936.0,23.5609,23.7551,23.5205,23.6985,225936.0
2018-02-12 09:35:00,29.29,29.4,29.28,29.31,177206.0,23.6985,23.7875,23.6904,23.7147,177206.0
2018-02-12 09:40:00,29.32,29.47,29.31,29.35,315324.0,23.7228,23.8441,23.7147,23.747,315324.0
2018-02-12 09:45:00,29.36,29.42,29.27,29.28,187693.0,23.7551,23.8037,23.6823,23.6904,187693.0
2018-02-12 09:50:00,29.28,29.3,29.22,29.26,81969.0,23.6904,23.7066,23.6419,23.6742,81969.0
2018-02-12 09:55:00,29.25,29.3,29.22,29.25,113683.0,23.6661,23.7066,23.6419,23.6661,113683.0
2018-02-12 10:00:00,29.25,29.4,29.24,29.39,150348.0,23.6661,23.7875,23.658,23.7794,150348.0
2018-02-12 10:05:00,29.39,29.39,29.23,29.23,164574.0,23.7794,23.7794,23.6499,23.6499,164574.0
2018-02-12 10:10:00,29.23,29.27,29.2,29.22,65610.0,23.6499,23.6823,23.6257,23.6419,65610.0
2018-02-12 10:15:00,29.21,29.21,29.1,29.11,39091.0,23.6338,23.6338,23.5448,23.5529,39091.0
2018-02-12 10:20:00,29.1,29.11,29.03,29.05,90340.0,23.5448,23.5529,23.4881,23.5043,90340.0
2018-02-12 10:25:00,29.05,29.12,29.01,29.12,67323.0,23.5043,23.5609,23.4719,23.5609,67323.0
2018-02-12 10:30:00,29.13,29.2,29.05,29.18,68648.0,23.569,23.6257,23.5043,23.6095,68648.0
2018-02-12 10:35:00,29.18,29.24,29.17,29.17,44500.0,23.6095,23.658,23.6014,23.6014,44500.0
2018-02-12 10:40:00,29.18,29.18,29.1,29.18,66320.0,23.6095,23.6095,23.5448,23.6095,66320.0
2018-02-12 10:45:00,29.17,29.28,29.16,29.28,123760.0,23.6014,23.6904,23.5933,23.6904,123760.0
2018-02-12 10:50:00,29.28,29.29,29.15,29.2,41295.0,23.6904,23.6985,23.5852,23.6257,41295.0
2018-02-12 10:55:00,29.21,29.23,29.17,29.22,32019.0,23.6338,23.6499,23.6014,23.6419,32019.0
2018-02-12 11:00:00,29.22,29.24,29.11,29.18,48876.0,23.6419,23.658,23.5529,23.6095,48876.0
2018-02-12 11:05:00,29.18,29.22,29.17,29.19,61865.0,23.6095,23.6419,23.6014,23.6176,61865.0
2018-02-12 11:10:00,29.19,29.27,29.15,29.26,117213.0,23.6176,23.6823,23.5852,23.6742,117213.0
2018-02-12 11:15:00,29.26,29.31,29.24,29.3,71396.0,23.6742,23.7147,23.658,23.7066,71396.0
2018-02-12 11:20:00,29.3,29.36,29.29,29.35,165459.0,23.7066,23.7551,23.6985,23.747,165459.0
2018-02-12 11:25:00,29.35,29.37,29.3,29.32,86157.0,23.747,23.7632,23.7066,23.7228,86157.0
2018-02-12 11:30:00,29.31,29.32,29.22,29.24,68861.0,23.7147,23.7228,23.6419,23.658,68861.0
2018-02-12 11:35:00,29.24,29.34,29.23,29.34,120567.0,23.658,23.739,23.6499,23.739,120567.0
2018-02-12 11:40:00,29.34,29.36,29.31,29.33,44621.0,23.739,23.7551,23.7147,23.7309,44621.0
2018-02-12 11:45:00,29.34,29.35,29.3,29.33,28298.0,23.739,23.747,23.7066,23.7309,28298.0
2018-02-12 11:50:00,29.32,29.34,29.29,29.34,33896.0,23.7228,23.739,23.6985,23.739,33896.0
2018-02-12 11:55:00,29.35,29.41,29.35,29.41,42225.0,23.747,23.7956,23.747,23.7956,42225.0
2018-02-12 12:00:00,29.41,29.41,29.34,29.35,51875.0,23.7956,23.7956,23.739,23.747,51875.0
2018-02-12 12:05:00,29.35,29.37,29.32,29.37,41901.0,23.747,23.7632,23.7228,23.7632,41901.0
2018-02-12 12:10:00,29.38,29.44,29.37,29.43,56484.0,23.7713,23.8199,23.7632,23.8118,56484.0
2018-02-12 12:15:00,29.43,29.48,29.42,29.46,52373.0,23.8118,23.8522,23.8037,23.836,52373.0
2018-02-12 12:20:00,29.47,29.47,29.39,29.43,39304.0,23.8441,23.8441,23.7794,23.8118,39304.0
2018-02-12 12:25:00,29.43,29.44,29.39,29.43,46912.0,23.8118,23.8199,23.7794,23.8118,46912.0
2018-02-12 12:30:00,29.42,29.42,29.37,29.39,32408.0,23.8037,23.8037,23.7632,23.7794,32408.0
2018-02-12 12:35:00,29.39,29.4,29.35,29.39,49594.0,23.7794,23.7875,23.747,23.7794,49594.0
2018-02-12 12:40:00,29.39,29.39,29.33,29.35,42859.0,23.7794,23.7794,23.7309,23.747,42859.0
2018-02-12 12:45:00,29.34,29.38,29.33,29.33,39925.0,23.739,23.7713,23.7309,23.7309,39925.0
2018-02-12 12:50:00,29.33,29.41,29.33,29.41,21070.0,23.7309,23.7956,23.7309,23.7956,21070.0
2018-02-12 12:55:00,29.41,29.41,29.35,29.36,33010.0,23.7956,23.7956,23.747,23.7551,33010.0
2018-02-12 13:00:00,29.36,29.39,29.35,29.37,27745.0,23.7551,23.7794,23.747,23.7632,27745.0
2018-02-12 13:05:00,29.38,29.38,29.31,29.32,26170.0,23.7713,23.7713,23.7147,23.7228,26170.0
2018-02-12 13:10:00,29.33,29.37,29.32,29.37,24082.0,23.7309,23.7632,23.7228,23.7632,24082.0
2018-02-12 13:15:00,29.36,29.36,29.32,29.34,79875.0,23.7551,23.7551,23.7228,23.739,79875.0
2018-02-12 13:20:00,29.33,29.37,29.31,29.36,32436.0,23.7309,23.7632,23.7147,23.7551,32436.0
2018-02-12 13:25:00,29.36,29.36,29.33,29.36,30622.0,23.7551,23.7551,23.7309,23.7551,30622.0
2018-02-12 13:30:00,29.36,29.36,29.33,29.35,20572.0,23.7551,23.7551,23.7309,23.747,20572.0
2018-02-12 13:35:00,29.35,29.35,29.3,29.33,26335.0,23.747,23.747,23.7066,23.7309,26335.0
2018-02-12 13:40:00,29.33,29.34,29.31,29.32,120976.0,23.7309,23.739,23.7147,23.7228,120976.0
2018-02-12 13:45:00,29.32,29.33,29.3,29.31,42476.0,23.7228,23.7309,23.7066,23.7147,42476.0
2018-02-12 13:50:00,29.32,29.4,29.32,29.4,254595.0,23.7228,23.7875,23.7228,23.7875,254595.0
2018-02-12 13:55:00,29.4,29.47,29.38,29.41,187637.0,23.7875,23.8441,23.7713,23.7956,187637.0
2018-02-12 14:00:00,29.42,29.43,29.36,29.36,52131.0,23.8037,23.8118,23.7551,23.7551,52131.0
2018-02-12 14:05:00,29.37,29.39,29.35,29.37,242918.0,23.7632,23.7794,23.747,23.7632,242918.0
2018-02-12 14:10:00,29.38,29.42,29.37,29.39,92334.0,23.7713,23.8037,23.7632,23.7794,92334.0
2018-02-12 14:15:00,29.39,29.42,29.38,29.42,284577.0,23.7794,23.8037,23.7713,23.8037,284577.0
2018-02-12 14:20:00,29.41,29.48,29.41,29.44,43882.0,23.7956,23.8522,23.7956,23.8199,43882.0
2018-02-12 14:25:00,29.45,29.52,29.44,29.5,46862.0,23.828,23.8846,23.8199,23.8684,46862.0
2018-02-12 14:30:00,29.5,29.52,29.49,29.49,186903.0,23.8684,23.8846,23.8603,23.8603,186903.0
2018-02-12 14:35:00,29.49,29.55,29.48,29.52,39423.0,23.8603,23.9089,23.8522,23.8846,39423.0
2018-02-12 14:40:00,29.53,29.56,29.5,29.5,59121.0,23.8927,23.917,23.8684,23.8684,59121.0
2018-02-12 14:45:00,29.51,29.53,29.47,29.47,57150.0,23.8765,23.8927,23.8441,23.8441,57150.0
2018-02-12 14:50:00,29.47,29.47,29.42,29.46,32690.0,23.8441,23.8441,23.8037,23.836,32690.0
2018-02-12 14:55:00,29.45,29.51,29.45,29.5,360469.0,23.828,23.8765,23.828,23.8684,360469.0
2018-02-12 15:00:00,29.51,29.52,29.48,29.5,78930.0,23.8765,23.8846,23.8522,23.8684,78930.0
2018-02-12 15:05:00,29.5,29.53,29.49,29.53,71313.0,23.8684,23.8927,23.8603,23.8927,71313.0
2018-02-12 15:10:00,29.53,29.63,29.51,29.61,64290.0,23.8927,23.9736,23.8765,23.9574,64290.0
2018-02-12 15:15:00,29.61,29.62,29.57,29.58,39022.0,23.9574,23.9655,23.925,23.9331,39022.0
2018-02-12 15:20:00,29.59,29.62,29.58,29.58,66566.0,23.9412,23.9655,23.9331,23.9331,66566.0
2018-02-12 15:25:00,29.58,29.59,29.52,29.54,31690.0,23.9331,23.9412,23.8846,23.9008,31690.0
2018-02-12 15:30:00,29.54,29.58,29.47,29.49,68365.0,23.9008,23.9331,23.8441,23.8603,68365.0
2018-02-12 15:35:00,29.5,29.51,29.41,29.45,326611.0,23.8684,23.8765,23.7956,23.828,326611.0
2018-02-12 15:40:00,29.46,29.5,29.44,29.47,64428.0,23.836,23.8684,23.8199,23.8441,64428.0
2018-02-12 15:45:00,29.47,29.47,29.31,29.41,305233.0,23.8441,23.8441,23.7147,23.7956,305233.0
2018-02-12 15:50:00,29.41,29.53,29.4,29.48,288071.0,23.7956,23.8927,23.7875,23.8522,288071.0
2018-02-12 15:55:00,29.48,29.49,29.42,29.46,685890.0,23.8522,23.8603,23.8037,23.836,685890.0
2018-02-13 09:30:00,29.35,29.39,29.19,29.33,176406.0,23.747,23.7794,23.6176,23.7309,176406.0
2018-02-13 09:35:00,29.32,29.43,29.28,29.43,70979.0,23.7228,23.8118,23.6904,23.8118,70979.0
2018-02-13 09:40:00,29.42,29.46,29.28,29.3,105621.0,23.8037,23.836,23.6904,23.7066,105621.0
2018-02-13 09:45:00,29.3,29.32,29.25,29.27,91248.0,23.7066,23.7228,23.6661,23.6823,91248.0
2018-02-13 09:50:00,29.27,29.3,29.24,29.27,67024.0,23.6823,23.7066,23.658,23.6823,67024.0
2018-02-13 09:55:00,29.28,29.29,29.23,29.28,57799.0,23.6904,23.6985,23.6499,23.6904,57799.0
2018-02-13 10:00:00,29.27,29.32,29.2,29.24,79706.0,23.6823,23.7228,23.6257,23.658,79706.0
2018-02-13 10:05:00,29.24,29.25,29.2,29.22,30025.0,23.658,23.6661,23.6257,23.6419,30025.0
2018-02-13 10:10:00,29.23,29.3,29.22,29.3,30010.0,23.6499,23.7066,23.6419,23.7066,30010.0
2018-02-13 10:15:00,29.3,29.32,29.28,29.3,73440.0,23.7066,23.7228,23.6904,23.7066,73440.0
2018-02-13 10:20:00,29.3,29.36,29.3,29.36,62173.0,23.7066,23.7551,23.7066,23.7551,62173.0
2018-02-13 10:25:00,29.35,29.36,29.3,29.3,35759.0,23.747,23.7551,23.7066,23.7066,35759.0
2018-02-13 10:30:00,29.3,29.3,29.21,29.22,27249.0,23.7066,23.7066,23.6338,23.6419,27249.0
2018-02-13 10:35:00,29.22,29.31,29.21,29.27,100471.0,23.6419,23.7147,23.6338,23.6823,100471.0
2018-02-13 10:40:00,29.28,29.29,29.24,29.25,134232.0,23.6904,23.6985,23.658,23.6661,134232.0
2018-02-13 10:45:00,29.24,29.33,29.23,29.33,62393.0,23.658,23.7309,23.6499,23.7309,62393.0
2018-02-13 10:50:00,29.33,29.35,29.32,29.34,19569.0,23.7309,23.747,23.7228,23.739,19569.0
2018-02-13 10:55:00,29.35,29.36,29.32,29.33,35127.0,23.747,23.7551,23.7228,23.7309,35127.0
2018-02-13 11:00:00,29.33,29.34,29.29,29.31,74647.0,23.7309,23.739,23.6985,23.7147,74647.0
2018-02-13 11:05:00,29.31,29.32,29.25,29.26,97560.0,23.7147,23.7228,23.6661,23.6742,97560.0
2018-02-13 11:10:00,29.27,29.3,29.25,29.3,27749.0,23.6823,23.7066,23.6661,23.7066,27749.0
2018-02-13 11:15:00,29.3,29.3,29.26,29.29,31717.0,23.7066,23.7066,23.6742,23.6985,31717.0
2018-02-13 11:20:00,29.29,29.3,29.26,29.3,39630.0,23.6985,23.7066,23.6742,23.7066,39630.0
2018-02-13 11:25:00,29.3,29.3,29.22,29.22,43849.0,23.7066,23.7066,23.6419,23.6419,43849.0
2018-02-13 11:30:00,29.22,29.24,29.2,29.21,29078.0,23.6419,23.658,23.6257,23.6338,29078.0
2018-02-13 11:35:00,29.2,29.22,29.17,29.21,45506.0,23.6257,23.6419,23.6014,23.6338,45506.0
2018-02-13 11:40:00,29.21,29.22,29.19,29.19,22946.0,23.6338,23.6419,23.6176,23.6176,22946.0
2018-02-13 11:45:00,29.2,29.25,29.19,29.24,28113.0,23.6257,23.6661,23.6176,23.658,28113.0
2018-02-13 11:50:00,29.24,29.24,29.19,29.21,41723.0,23.658,23.658,23.6176,23.6338,41723.0
2018-02-13 11:55:00,29.22,29.25,29.21,29.21,28290.0,23.6419,23.6661,23.6338,23.6338,28290.0
2018-02-13 12:00:00,29.21,29.22,29.18,29.19,59252.0,23.6338,23.6419,23.6095,23.6176,59252.0
2018-02-13 12:05:00,29.19,29.21,29.16,29.18,47149.0,23.6176,23.6338,23.5933,23.6095,47149.0
2018-02-13 12:10:00,29.19,29.26,29.18,29.26,30039.0,23.6176,23.6742,23.6095,23.6742,30039.0
2018-02-13 12:15:00,29.27,29.27,29.24,29.25,39649.0,23.6823,23.6823,23.658,23.6661,39649.0
2018-02-13 12:20:00,29.26,29.27,29.23,29.23,50540.0,23.6742,23.6823,23.6499,23.6499,50540.0
2018-02-13 12:25:00,29.23,29.24,29.2,29.21,45439.0,23.6499,23.658,23.6257,23.6338,45439.0
2018-02-13 12:30:00,29.21,29.22,29.17,29.17,40598.0,23.6338,23.6419,23.6014,23.6014,40598.0
2018-02-13 12:35:00,29.17,29.2,29.15,29.17,47968.0,23.6014,23.6257,23.5852,23.6014,47968.0
2018-02-13 12:40:00,29.17,29.18,29.17,29.18,53487.0,23.6014,23.6095,23.6014,23.6095,53487.0
2018-02-13 12:45:00,29.19,29.2,29.16,29.19,66412.0,23.6176,23.6257,23.5933,23.6176,66412.0
2018-02-13 12:50:00,29.19,29.2,29.16,29.17,50809.0,23.6176,23.6257,23.5933,23.6014,50809.0
2018-02-13 12:55:00,29.17,29.17,29.14,29.15,40944.0,23.6014,23.6014,23.5771,23.5852,40944.0
2018-02-13 13:00:00,29.16,29.17,29.15,29.17,20691.0,23.5933,23.6014,23.5852,23.6014,20691.0
2018-02-13 13:05:00,29.17,29.17,29.15,29.16,59895.0,23.6014,23.6014,23.5852,23.5933,59895.0
2018-02-13 13:10:00,29.16,29.2,29.12,29.2,86691.0,23.5933,23.6257,23.5609,23.6257,86691.0
2018-02-13 13:15:00,29.2,29.22,29.17,29.21,61063.0,23.6257,23.6419,23.6014,23.6338,61063.0
2018-02-13 13:20:00,29.21,29.27,29.21,29.26,33365.0,23.6338,23.6823,23.6338,23.6742,33365.0
2018-02-13 13:25:00,29.26,29.27,29.22,29.23,31979.0,23.6742,23.6823,23.6419,23.6499,31979.0
2018-02-13 13:30:00,29.23,29.24,29.22,29.23,47875.0,23.6499,23.658,23.6419,23.6499,47875.0
2018-02-13 13:35:00,29.24,29.3,29.23,29.3,46129.0,23.658,23.7066,23.6499,23.7066,46129.0
2018-02-13 13:40:00,29.29,29.3,29.27,29.28,27367.0,23.6985,23.7066,23.6823,23.6904,27367.0
2018-02-13 13:45:00,29.28,29.28,29.25,29.27,36488.0,23.6904,23.6904,23.6661,23.6823,36488.0
2018-02-13 13:50:00,29.27,29.28,29.24,29.25,63642.0,23.6823,23.6904,23.658,23.6661,63642.0
2018-02-13 13:55:00,29.25,29.26,29.24,29.25,31345.0,23.6661,23.6742,23.658,23.6661,31345.0
2018-02-13 14:00:00,29.26,29.31,29.25,29.3,46498.0,23.6742,23.7147,23.6661,23.7066,46498.0
2018-02-13 14:05:00,29.3,29.31,29.26,29.31,40079.0,23.7066,23.7147,23.6742,23.7147,40079.0
2018-02-13 14:10:00,29.3,29.35,29.3,29.33,39336.0,23.7066,23.747,23.7066,23.7309,39336.0
2018-02-13 14:15:00,29.34,29.35,29.29,29.3,81664.0,23.739,23.747,23.6985,23.7066,81664.0
2018-02-13 14:20:00,29.3,29.32,29.28,29.28,28747.0,23.7066,23.7228,23.6904,23.6904,28747.0
2018-02-13 14:25:00,29.29,29.32,29.27,29.27,29118.0,23.6985,23.7228,23.6823,23.6823,29118.0
2018-02-13 14:30:00,29.27,29.28,29.24,29.26,28261.0,23.6823,23.6904,23.658,23.6742,28261.0
2018-02-13 14:35:00,29.26,29.28,29.23,29.24,46436.0,23.6742,23.6904,23.6499,23.658,46436.0
2018-02-13 14:40:00,29.23,29.23,29.2,29.23,35882.0,23.6499,23.6499,23.6257,23.6499,35882.0
2018-02-13 14:45:00,29.22,29.25,29.21,29.25,31404.0,23.6419,23.6661,23.6338,23.6661,31404.0
2018-02-13 14:50:00,29.25,29.3,29.24,29.28,33623.0,23.6661,23.7066,23.658,23.6904,33623.0
2018-02-13 14:55:00,29.28,29.29,29.25,29.27,36589.0,23.6904,23.6985,23.6661,23.6823,36589.0
2018-02-13 15:00:00,29.27,29.28,29.23,29.23,47758.0,23.6823,23.6904,23.6499,23.6499,47758.0
2018-02-13 15:05:00,29.23,29.26,29.22,29.26,40464.0,23.6499,23.6742,23.6419,23.6742,40464.0
2018-02-13 15:10:00,29.25,29.26,29.21,29.26,92947.0,23.6661,23.6742,23.6338,23.6742,92947.0
2018-02-13 15:15:00,29.26,29.28,29.24,29.26,46764.0,23.6742,23.6904,23.658,23.6742,46764.0
2018-02-13 15:20:00,29.26,29.29,29.23,29.29,40703.0,23.6742,23.6985,23.6499,23.6985,40703.0
2018-02-13 15:25:00,29.29,29.3,29.27,29.28,44417.0,23.6985,23.7066,23.6823,23.6904,44417.0
2018-02-13 15:30:00,29.27,29.29,29.26,29.28,58076.0,23.6823,23.6985,23.6742,23.6904,58076.0
2018-02-13 15:35:00,29.28,29.33,29.28,29.32,99373.0,23.6904,23.7309,23.6904,23.7228,99373.0
2018-02-13 15:40:00,29.31,29.32,29.22,29.23,212377.0,23.7147,23.7228,23.6419,23.6499,212377.0
2018-02-13 15:45:00,29.22,29.26,29.2,29.25,177098.0,23.6419,23.6742,23.6257,23.6661,177098.0
2018-02-13 15:50:00,29.25,29.27,29.23,29.25,182893.0,23.6661,23.6823,23.6499,23.6661,182893.0
2018-02-13 15:55:00,29.25,29.25,29.22,29.23,289289.0,23.6661,23.6661,23.6419,23.6499,289289.0
2018-02-14 09:30:00,29.0,29.24,29.0,29.2,130420.0,23.4639,23.658,23.4639,23.6257,130420.0
2018-02-14 09:35:00,29.2,29.28,29.13,29.16,78242.0,23.6257,23.6904,23.569,23.5933,78242.0
2018-02-14 09:40:00,29.17,29.24,29.15,29.24,40236.0,23.6014,23.658,23.5852,23.658,40236.0
2018-02-14 09:45:00,29.24,29.24,29.16,29.2,31980.0,23.658,23.658,23.5933,23.6257,31980.0
2018-02-14 09:50:00,29.2,29.24,29.18,29.2,106487.0,23.6257,23.658,23.6095,23.6257,106487.0
2018-02-14 09:55:00,29.21,29.23,29.12,29.14,70105.0,23.6338,23.6499,23.5609,23.5771,70105.0
2018-02-14 10:00:00,29.15,29.17,29.1,29.12,57368.0,23.5852,23.6014,23.5448,23.5609,57368.0
2018-02-14 10:05:00,29.13,29.21,29.12,29.2,94621.0,23.569,23.6338,23.5609,23.6257,94621.0
2018-02-14 10:10:00,29.2,29.28,29.2,29.25,94204.0,23.6257,23.6904,23.6257,23.6661,94204.0
2018-02-14 10:15:00,29.26,29.31,29.23,29.3,70639.0,23.6742,23.7147,23.6499,23.7066,70639.0
2018-02-14 10:20:00,29.3,29.42,29.3,29.36,149755.0,23.7066,23.8037,23.7066,23.7551,149755.0
2018-02-14 10:25:00,29.35,29.36,29.32,29.35,73517.0,23.747,23.7551,23.7228,23.747,73517.0
2018-02-14 10:30:00,29.35,29.4,29.31,29.35,50410.0,23.747,23.7875,23.7147,23.747,50410.0
2018-02-14 10:35:00,29.34,29.42,29.33,29.42,140184.0,23.739,23.8037,23.7309,23.8037,140184.0
2018-02-14 10:40:00,29.43,29.43,29.39,29.41,99699.0,23.8118,23.8118,23.7794,23.7956,99699.0
2018-02-14 10:45:00,29.4,29.41,29.35,29.35,88190.0,23.7875,23.7956,23.747,23.747,88190.0
2018-02-14 10:50:00,29.35,29.38,29.35,29.36,47488.0,23.747,23.7713,23.747,23.7551,47488.0
2018-02-14 10:55:00,29.35,29.38,29.34,29.37,80191.0,23.747,23.7713,23.739,23.7632,80191.0
2018-02-14 11:00:00,29.37,29.4,29.33,29.34,115545.0,23.7632,23.7875,23.7309,23.739,115545.0
2018-02-14 11:05:00,29.34,29.38,29.32,29.34,47587.0,23.739,23.7713,23.7228,23.739,47587.0
2018-02-14 11:10:00,29.34,29.37,29.32,29.36,70502.0,23.739,23.7632,23.7228,23.7551,70502.0
2018-02-14 11:15:00,29.36,29.4,29.35,29.4,30282.0,23.7551,23.7875,23.747,23.7875,30282.0
2018-02-14 11:20:00,29.39,29.4,29.36,29.39,24338.0,23.7794,23.7875,23.7551,23.7794,24338.0
2018-02-14 11:25:00,29.4,29.41,29.37,29.39,31980.0,23.7875,23.7956,23.7632,23.7794,31980.0
2018-02-14 11:30:00,29.39,29.4,29.36,29.36,33015.0,23.7794,23.7875,23.7551,23.7551,33015.0
2018-02-14 11:35:00,29.36,29.36,29.32,29.35,41210.0,23.7551,23.7551,23.7228,23.747,41210.0
2018-02-14 11:40:00,29.35,29.37,29.33,29.35,46493.0,23.747,23.7632,23.7309,23.747,46493.0
2018-02-14 11:45:00,29.34,29.35,29.3,29.3,36074.0,23.739,23.747,23.7066,23.7066,36074.0
2018-02-14 11:50:00,29.29,29.31,29.28,29.31,27078.0,23.6985,23.7147,23.6904,23.7147,27078.0
2018-02-14 11:55:00,29.3,29.31,29.29,29.29,29519.0,23.7066,23.7147,23.6985,23.6985,29519.0
2018-02-14 12:00:00,29.3,29.34,29.29,29.34,37845.0,23.7066,23.739,23.6985,23.739,37845.0
2018-02-14 12:05:00,29.34,29.34,29.3,29.31,19860.0,23.739,23.739,23.7066,23.7147,19860.0
2018-02-14 12:10:00,29.31,29.34,29.29,29.33,22676.0,23.7147,23.739,23.6985,23.7309,22676.0
2018-02-14 12:15:00,29.34,29.34,29.3,29.3,13429.0,23.739,23.739,23.7066,23.7066,13429.0
2018-02-14 12:20:00,29.29,29.35,29.29,29.35,21334.0,23.6985,23.747,23.6985,23.747,21334.0
2018-02-14 12:25:00,29.35,29.38,29.34,29.38,58578.0,23.747,23.7713,23.739,23.7713,58578.0
2018-02-14 12:30:00,29.37,29.39,29.34,29.36,31365.0,23.7632,23.7794,23.739,23.7551,31365.0
2018-02-14 12:35:00,29.36,29.39,29.34,29.35,36131.0,23.7551,23.7794,23.739,23.747,36131.0
2018-02-14 12:40:00,29.35,29.35,29.32,29.34,12863.0,23.747,23.747,23.7228,23.739,12863.0
2018-02-14 12:45:00,29.34,29.35,29.33,29.33,29949.0,23.739,23.747,23.7309,23.7309,29949.0
2018-02-14 12:50:00,29.34,29.41,29.33,29.4,140401.0,23.739,23.7956,23.7309,23.7875,140401.0
2018-02-14 12:55:00,29.4,29.48,29.39,29.48,112174.0,23.7875,23.8522,23.7794,23.8522,112174.0
2018-02-14 13:00:00,29.48,29.51,29.45,29.5,82414.0,23.8522,23.8765,23.828,23.8684,82414.0
2018-02-14 13:05:00,29.51,29.56,29.5,29.52,56962.0,23.8765,23.917,23.8684,23.8846,56962.0
2018-02-14 13:10:00,29.53,29.53,29.5,29.52,72875.0,23.8927,23.8927,23.8684,23.8846,72875.0
2018-02-14 13:15:00,29.52,29.53,29.49,29.5,35919.0,23.8846,23.8927,23.8603,23.8684,35919.0
2018-02-14 13:20:00,29.51,29.57,29.5,29.55,68324.0,23.8765,23.925,23.8684,23.9089,68324.0
2018-02-14 13:25:00,29.55,29.55,29.48,29.48,59661.0,23.9089,23.9089,23.8522,23.8522,59661.0
2018-02-14 13:30:00,29.48,29.54,29.48,29.53,82197.0,23.8522,23.9008,23.8522,23.8927,82197.0
2018-02-14 13:35:00,29.52,29.54,29.51,29.53,34293.0,23.8846,23.9008,23.8765,23.8927,34293.0
2018-02-14 13:40:00,29.53,29.55,29.49,29.55,58693.0,23.8927,23.9089,23.8603,23.9089,58693.0
2018-02-14 13:45:00,29.56,29.61,29.53,29.6,53430.0,23.917,23.9574,23.8927,23.9493,53430.0
2018-02-14 13:50:00,29.6,29.6,29.56,29.59,38339.0,23.9493,23.9493,23.917,23.9412,38339.0
2018-02-14 13:55:00,29.6,29.6,29.55,29.57,28787.0,23.9493,23.9493,23.9089,23.925,28787.0
2018-02-14 14:00:00,29.57,29.61,29.55,29.58,59772.0,23.925,23.9574,23.9089,23.9331,59772.0
2018-02-14 14:05:00,29.59,29.61,29.57,29.59,173987.0,23.9412,23.9574,23.925,23.9412,173987.0
2018-02-14 14:10:00,29.6,29.65,29.6,29.62,44583.0,23.9493,23.9898,23.9493,23.9655,44583.0
2018-02-14 14:15:00,29.63,29.63,29.6,29.63,43529.0,23.9736,23.9736,23.9493,23.9736,43529.0
2018-02-14 14:20:00,29.64,29.65,29.59,29.6,35529.0,23.9817,23.9898,23.9412,23.9493,35529.0
2018-02-14 14:25:00,29.59,29.6,29.52,29.53,43601.0,23.9412,23.9493,23.8846,23.8927,43601.0
2018-02-14 14:30:00,29.53,29.55,29.51,29.54,26321.0,23.8927,23.9089,23.8765,23.9008,26321.0
2018-02-14 14:35:00,29.54,29.57,29.53,29.56,23303.0,23.9008,23.925,23.8927,23.917,23303.0
2018-02-14 14:40:00,29.57,29.58,29.55,29.55,40664.0,23.925,23.9331,23.9089,23.9089,40664.0
2018-02-14 14:45:00,29.55,29.56,29.51,29.55,34287.0,23.9089,23.917,23.8765,23.9089,34287.0
2018-02-14 14:50:00,29.55,29.57,29.54,29.57,34885.0,23.9089,23.925,23.9008,23.925,34885.0
2018-02-14 14:55:00,29.57,29.57,29.54,29.55,34394.0,23.925,23.925,23.9008,23.9089,34394.0
2018-02-14 15:00:00,29.55,29.6,29.54,29.59,48825.0,23.9089,23.9493,23.9008,23.9412,48825.0
2018-02-14 15:05:00,29.59,29.61,29.58,29.59,51035.0,23.9412,23.9574,23.9331,23.9412,51035.0
2018-02-14 15:10:00,29.59,29.6,29.57,29.6,46575.0,23.9412,23.9493,23.925,23.9493,46575.0
2018-02-14 15:15:00,29.6,29.62,29.58,29.62,112397.0,23.9493,23.9655,23.9331,23.9655,112397.0
2018-02-14 15:20:00,29.62,29.62,29.56,29.57,74190.0,23.9655,23.9655,23.917,23.925,74190.0
2018-02-14 15:25:00,29.56,29.58,29.55,29.55,97263.0,23.917,23.9331,23.9089,23.9089,97263.0
2018-02-14 15:30:00,29.55,29.56,29.53,29.55,99139.0,23.9089,23.917,23.8927,23.9089,99139.0
2018-02-14 15:35:00,29.55,29.55,29.52,29.52,175561.0,23.9089,23.9089,23.8846,23.8846,175561.0
2018-02-14 15:40:00,29.53,29.54,29.51,29.52,133856.0,23.8927,23.9008,23.8765,23.8846,133856.0
2018-02-14 15:45:00,29.51,29.54,29.49,29.52,297127.0,23.8765,23.9008,23.8603,23.8846,297127.0
2018-02-14 15:50:00,29.52,29.59,29.51,29.55,164160.0,23.8846,23.9412,23.8765,23.9089,164160.0
2018-02-14 15:55:00,29.55,29.57,29.51,29.53,457587.0,23.9089,23.925,23.8765,23.8927,457587.0
2018-02-15 09:30:00,29.84,29.87,29.71,29.72,125264.0,24.1435,24.1678,24.0383,24.0464,125264.0
2018-02-15 09:35:00,29.73,29.76,29.7,29.75,59595.0,24.0545,24.0788,24.0302,24.0707,59595.0
2018-02-15 09:40:00,29.75,29.75,29.64,29.65,46877.0,24.0707,24.0707,23.9817,23.9898,46877.0
2018-02-15 09:45:00,29.65,29.69,29.62,29.65,39132.0,23.9898,24.0221,23.9655,23.9898,39132.0
2018-02-15 09:50:00,29.66,29.67,29.59,29.61,81231.0,23.9979,24.006,23.9412,23.9574,81231.0
2018-02-15 09:55:00,29.6,29.62,29.58,29.59,58524.0,23.9493,23.9655,23.9331,23.9412,58524.0
2018-02-15 10:00:00,29.6,29.65,29.58,29.62,102419.0,23.9493,23.9898,23.9331,23.9655,102419.0
2018-02-15 10:05:00,29.62,29.66,29.6,29.61,83538.0,23.9655,23.9979,23.9493,23.9574,83538.0
2018-02-15 10:10:00,29.62,29.64,29.53,29.57,101366.0,23.9655,23.9817,23.8927,23.925,101366.0
2018-02-15 10:15:00,29.57,29.58,29.53,29.55,65931.0,23.925,23.9331,23.8927,23.9089,65931.0
2018-02-15 10:20:00,29.54,29.57,29.54,29.56,68674.0,23.9008,23.925,23.9008,23.917,68674.0
2018-02-15 10:25:00,29.56,29.6,29.55,29.59,64816.0,23.917,23.9493,23.9089,23.9412,64816.0
2018-02-15 10:30:00,29.59,29.65,29.59,29.59,52533.0,23.9412,23.9898,23.9412,23.9412,52533.0
2018-02-15 10:35:00,29.59,29.63,29.54,29.54,57151.0,23.9412,23.9736,23.9008,23.9008,57151.0
2018-02-15 10:40:00,29.54,29.56,29.49,29.49,44953.0,23.9008,23.917,23.8603,23.8603,44953.0
2018-02-15 10:45:00,29.49,29.56,29.49,29.5,58244.0,23.8603,23.917,23.8603,23.8684,58244.0
2018-02-15 10:50:00,29.49,29.52,29.47,29.51,42103.0,23.8603,23.8846,23.8441,23.8765,42103.0
2018-02-15 10:55:00,29.51,29.53,29.42,29.42,62949.0,23.8765,23.8927,23.8037,23.8037,62949.0
2018-02-15 11:00:00,29.41,29.43,29.36,29.4,43172.0,23.7956,23.8118,23.7551,23.7875,43172.0
2018-02-15 11:05:00,29.39,29.47,29.39,29.46,56028.0,23.7794,23.8441,23.7794,23.836,56028.0
2018-02-15 11:10:00,29.46,29.48,29.45,29.46,60820.0,23.836,23.8522,23.828,23.836,60820.0
2018-02-15 11:15:00,29.46,29.47,29.4,29.42,86629.0,23.836,23.8441,23.7875,23.8037,86629.0
2018-02-15 11:20:00,29.43,29.49,29.42,29.46,29413.0,23.8118,23.8603,23.8037,23.836,29413.0
2018-02-15 11:25:00,29.47,29.5,29.44,29.49,61448.0,23.8441,23.8684,23.8199,23.8603,61448.0
2018-02-15 11:30:00,29.49,29.49,29.44,29.45,51356.0,23.8603,23.8603,23.8199,23.828,51356.0
2018-02-15 11:35:00,29.45,29.46,29.43,29.45,37540.0,23.828,23.836,23.8118,23.828,37540.0
2018-02-15 11:40:00,29.45,29.47,29.43,29.46,62771.0,23.828,23.8441,23.8118,23.836,62771.0
2018-02-15 11:45:00,29.46,29.47,29.39,29.43,46722.0,23.836,23.8441,23.7794,23.8118,46722.0
2018-02-15 11:50:00,29.42,29.46,29.42,29.45,39209.0,23.8037,23.836,23.8037,23.828,39209.0
2018-02-15 11:55:00,29.44,29.45,29.41,29.42,43557.0,23.8199,23.828,23.7956,23.8037,43557.0
2018-02-15 12:00:00,29.42,29.45,29.4,29.4,62025.0,23.8037,23.828,23.7875,23.7875,62025.0
2018-02-15 12:05:00,29.4,29.45,29.39,29.45,50378.0,23.7875,23.828,23.7794,23.828,50378.0
2018-02-15 12:10:00,29.45,29.46,29.43,29.43,39216.0,23.828,23.836,23.8118,23.8118,39216.0
2018-02-15 12:15:00,29.43,29.44,29.42,29.42,24466.0,23.8118,23.8199,23.8037,23.8037,24466.0
2018-02-15 12:20:00,29.43,29.43,29.38,29.39,48213.0,23.8118,23.8118,23.7713,23.7794,48213.0
2018-02-15 12:25:00,29.39,29.4,29.38,29.39,50036.0,23.7794,23.7875,23.7713,23.7794,50036.0
2018-02-15 12:30:00,29.39,29.42,29.38,29.41,86646.0,23.7794,23.8037,23.7713,23.7956,86646.0
2018-02-15 12:35:00,29.42,29.42,29.41,29.42,48744.0,23.8037,23.8037,23.7956,23.8037,48744.0
2018-02-15 12:40:00,29.42,29.42,29.39,29.4,61018.0,23.8037,23.8037,23.7794,23.7875,61018.0
2018-02-15 12:45:00,29.4,29.4,29.39,29.4,32601.0,23.7875,23.7875,23.7794,23.7875,32601.0
2018-02-15 12:50:00,29.4,29.41,29.39,29.4,43069.0,23.7875,23.7956,23.7794,23.7875,43069.0
2018-02-15 12:55:00,29.41,29.42,29.4,29.41,47785.0,23.7956,23.8037,23.7875,23.7956,47785.0
2018-02-15 13:00:00,29.42,29.43,29.4,29.42,113056.0,23.8037,23.8118,23.7875,23.8037,113056.0
2018-02-15 13:05:00,29.42,29.44,29.41,29.44,87242.0,23.8037,23.8199,23.7956,23.8199,87242.0
2018-02-15 13:10:00,29.44,29.5,29.43,29.5,121353.0,23.8199,23.8684,23.8118,23.8684,121353.0
2018-02-15 13:15:00,29.5,29.5,29.48,29.49,61104.0,23.8684,23.8684,23.8522,23.8603,61104.0
2018-02-15 13:20:00,29.48,29.49,29.45,29.46,29609.0,23.8522,23.8603,23.828,23.836,29609.0
2018-02-15 13:25:00,29.46,29.46,29.42,29.42,52916.0,23.836,23.836,23.8037,23.8037,52916.0
2018-02-15 13:30:00,29.43,29.43,29.41,29.42,24528.0,23.8118,23.8118,23.7956,23.8037,24528.0
2018-02-15 13:35:00,29.42,29.42,29.39,29.4,62751.0,23.8037,23.8037,23.7794,23.7875,62751.0
2018-02-15 13:40:00,29.39,29.41,29.39,29.4,55390.0,23.7794,23.7956,23.7794,23.7875,55390.0
2018-02-15 13:45:00,29.41,29.47,29.4,29.46,73322.0,23.7956,23.8441,23.7875,23.836,73322.0
2018-02-15 13:50:00,29.46,29.47,29.43,29.44,64458.0,23.836,23.8441,23.8118,23.8199,64458.0
2018-02-15 13:55:00,29.45,29.47,29.43,29.43,54800.0,23.828,23.8441,23.8118,23.8118,54800.0
2018-02-15 14:00:00,29.43,29.5,29.43,29.5,40717.0,23.8118,23.8684,23.8118,23.8684,40717.0
2018-02-15 14:05:00,29.49,29.51,29.49,29.5,46230.0,23.8603,23.8765,23.8603,23.8684,46230.0
2018-02-15 14:10:00,29.5,29.5,29.47,29.48,31431.0,23.8684,23.8684,23.8441,23.8522,31431.0
2018-02-15 14:15:00,29.47,29.49,29.46,29.46,59674.0,23.8441,23.8603,23.836,23.836,59674.0
2018-02-15 14:20:00,29.46,29.49,29.46,29.49,35155.0,23.836,23.8603,23.836,23.8603,35155.0
2018-02-15 14:25:00,29.48,29.49,29.46,29.46,87009.0,23.8522,23.8603,23.836,23.836,87009.0
2018-02-15 14:30:00,29.47,29.48,29.46,29.48,214728.0,23.8441,23.8522,23.836,23.8522,214728.0
2018-02-15 14:35:00,29.48,29.56,29.47,29.56,92529.0,23.8522,23.917,23.8441,23.917,92529.0
2018-02-15 14:40:00,29.55,29.61,29.55,29.58,59969.0,23.9089,23.9574,23.9089,23.9331,59969.0
2018-02-15 14:45:00,29.58,29.59,29.57,29.57,34460.0,23.9331,23.9412,23.925,23.925,34460.0
2018-02-15 14:50:00,29.58,29.58,29.55,29.56,32453.0,23.9331,23.9331,23.9089,23.917,32453.0
2018-02-15 14:55:00,29.55,29.57,29.53,29.54,72951.0,23.9089,23.925,23.8927,23.9008,72951.0
2018-02-15 15:00:00,29.54,29.55,29.53,29.54,96677.0,23.9008,23.9089,23.8927,23.9008,96677.0
2018-02-15 15:05:00,29.54,29.55,29.51,29.52,153791.0,23.9008,23.9089,23.8765,23.8846,153791.0
2018-02-15 15:10:00,29.52,29.53,29.49,29.51,109157.0,23.8846,23.8927,23.8603,23.8765,109157.0
2018-02-15 15:15:00,29.51,29.53,29.5,29.52,78667.0,23.8765,23.8927,23.8684,23.8846,78667.0
2018-02-15 15:20:00,29.52,29.53,29.5,29.51,170404.0,23.8846,23.8927,23.8684,23.8765,170404.0
2018-02-15 15:25:00,29.51,29.51,29.48,29.49,122037.0,23.8765,23.8765,23.8522,23.8603,122037.0
2018-02-15 15:30:00,29.5,29.51,29.48,29.48,115953.0,23.8684,23.8765,23.8522,23.8522,115953.0
2018-02-15 15:35:00,29.48,29.51,29.46,29.5,123643.0,23.8522,23.8765,23.836,23.8684,123643.0
2018-02-15 15:40:00,29.5,29.51,29.48,29.49,184379.0,23.8684,23.8765,23.8522,23.8603,184379.0
2018-02-15 15:45:00,29.48,29.51,29.45,29.51,149008.0,23.8522,23.8765,23.828,23.8765,149008.0
2018-02-15 15:50:00,29.51,29.54,29.5,29.52,191252.0,23.8765,23.9008,23.8684,23.8846,191252.0
2018-02-15 15:55:00,29.51,29.54,29.49,29.54,780689.0,23.8765,23.9008,23.8603,23.9008,780689.0
2018-02-16 09:30:00,29.45,29.56,29.45,29.49,239355.0,23.828,23.917,23.828,23.8603,239355.0
2018-02-16 09:35:00,29.48,29.53,29.47,29.52,102506.0,23.8522,23.8927,23.8441,23.8846,102506.0
2018-02-16 09:40:00,29.52,29.52,29.39,29.43,102395.0,23.8846,23.8846,23.7794,23.8118,102395.0
2018-02-16 09:45:00,29.43,29.48,29.42,29.46,111801.0,23.8118,23.8522,23.8037,23.836,111801.0
2018-02-16 09:50:00,29.46,29.48,29.44,29.47,188970.0,23.836,23.8522,23.8199,23.8441,188970.0
2018-02-16 09:55:00,29.47,29.47,29.44,29.46,72361.0,23.8441,23.8441,23.8199,23.836,72361.0
2018-02-16 10:00:00,29.46,29.47,29.44,29.45,60212.0,23.836,23.8441,23.8199,23.828,60212.0
2018-02-16 10:05:00,29.44,29.48,29.43,29.46,84564.0,23.8199,23.8522,23.8118,23.836,84564.0
2018-02-16 10:10:00,29.46,29.46,29.44,29.46,66031.0,23.836,23.836,23.8199,23.836,66031.0
2018-02-16 10:15:00,29.46,29.5,29.45,29.49,156686.0,23.836,23.8684,23.828,23.8603,156686.0
2018-02-16 10:20:00,29.49,29.5,29.45,29.46,137835.0,23.8603,23.8684,23.828,23.836,137835.0
2018-02-16 10:25:00,29.47,29.49,29.46,29.47,202761.0,23.8441,23.8603,23.836,23.8441,202761.0
2018-02-16 10:30:00,29.47,29.49,29.47,29.48,204261.0,23.8441,23.8603,23.8441,23.8522,204261.0
2018-02-16 10:35:00,29.48,29.5,29.47,29.5,185347.0,23.8522,23.8684,23.8441,23.8684,185347.0
2018-02-16 10:40:00,29.5,29.51,29.47,29.5,139287.0,23.8684,23.8765,23.8441,23.8684,139287.0
2018-02-16 10:45:00,29.49,29.51,29.49,29.5,203204.0,23.8603,23.8765,23.8603,23.8684,203204.0
2018-02-16 10:50:00,29.5,29.51,29.49,29.5,206529.0,23.8684,23.8765,23.8603,23.8684,206529.0
2018-02-16 10:55:00,29.49,29.51,29.48,29.49,225878.0,23.8603,23.8765,23.8522,23.8603,225878.0
2018-02-16 11:00:00,29.49,29.57,29.48,29.52,203720.0,23.8603,23.925,23.8522,23.8846,203720.0
2018-02-16 11:05:00,29.52,29.56,29.51,29.55,131352.0,23.8846,23.917,23.8765,23.9089,131352.0
2018-02-16 11:10:00,29.55,29.56,29.54,29.55,266263.0,23.9089,23.917,23.9008,23.9089,266263.0
2018-02-16 11:15:00,29.55,29.56,29.54,29.55,141932.0,23.9089,23.917,23.9008,23.9089,141932.0
2018-02-16 11:20:00,29.55,29.67,29.54,29.67,117381.0,23.9089,24.006,23.9008,24.006,117381.0
2018-02-16 11:25:00,29.67,29.69,29.63,29.64,81221.0,24.006,24.0221,23.9736,23.9817,81221.0
2018-02-16 11:30:00,29.64,29.72,29.64,29.69,250487.0,23.9817,24.0464,23.9817,24.0221,250487.0
2018-02-16 11:35:00,29.69,29.76,29.68,29.76,53371.0,24.0221,24.0788,24.014,24.0788,53371.0
2018-02-16 11:40:00,29.75,29.75,29.69,29.71,56036.0,24.0707,24.0707,24.0221,24.0383,56036.0
2018-02-16 11:45:00,29.72,29.74,29.71,29.73,45090.0,24.0464,24.0626,24.0383,24.0545,45090.0
2018-02-16 11:50:00,29.73,29.74,29.7,29.71,69973.0,24.0545,24.0626,24.0302,24.0383,69973.0
2018-02-16 11:55:00,29.72,29.72,29.69,29.69,67091.0,24.0464,24.0464,24.0221,24.0221,67091.0
2018-02-16 12:00:00,29.7,29.73,29.69,29.73,86769.0,24.0302,24.0545,24.0221,24.0545,86769.0
2018-02-16 12:05:00,29.73,29.73,29.68,29.69,113134.0,24.0545,24.0545,24.014,24.0221,113134.0
2018-02-16 12:10:00,29.68,29.7,29.68,29.7,35910.0,24.014,24.0302,24.014,24.0302,35910.0
2018-02-16 12:15:00,29.7,29.72,29.68,29.72,85761.0,24.0302,24.0464,24.014,24.0464,85761.0
2018-02-16 12:20:00,29.72,29.72,29.69,29.7,29901.0,24.0464,24.0464,24.0221,24.0302,29901.0
2018-02-16 12:25:00,29.69,29.71,29.68,29.68,55140.0,24.0221,24.0383,24.014,24.014,55140.0
2018-02-16 12:30:00,29.68,29.71,29.67,29.71,141080.0,24.014,24.0383,24.006,24.0383,141080.0
2018-02-16 12:35:00,29.71,29.73,29.7,29.73,125541.0,24.0383,24.0545,24.0302,24.0545,125541.0
2018-02-16 12:40:00,29.73,29.77,29.73,29.74,65467.0,24.0545,24.0869,24.0545,24.0626,65467.0
2018-02-16 12:45:00,29.75,29.75,29.71,29.72,75560.0,24.0707,24.0707,24.0383,24.0464,75560.0
2018-02-16 12:50:00,29.72,29.72,29.64,29.66,62111.0,24.0464,24.0464,23.9817,23.9979,62111.0
2018-02-16 12:55:00,29.66,29.7,29.64,29.68,39087.0,23.9979,24.0302,23.9817,24.014,39087.0
2018-02-16 13:00:00,29.69,29.7,29.66,29.68,79865.0,24.0221,24.0302,23.9979,24.014,79865.0
2018-02-16 13:05:00,29.67,29.68,29.64,29.66,57993.0,24.006,24.014,23.9817,23.9979,57993.0
2018-02-16 13:10:00,29.66,29.66,29.62,29.63,50853.0,23.9979,23.9979,23.9655,23.9736,50853.0
2018-02-16 13:15:00,29.63,29.64,29.57,29.59,45690.0,23.9736,23.9817,23.925,23.9412,45690.0
2018-02-16 13:20:00,29.59,29.62,29.59,29.6,43201.0,23.9412,23.9655,23.9412,23.9493,43201.0
2018-02-16 13:25:00,29.61,29.61,29.55,29.58,57847.0,23.9574,23.9574,23.9089,23.9331,57847.0
2018-02-16 13:30:00,29.59,29.61,29.53,29.61,83877.0,23.9412,23.9574,23.8927,23.9574,83877.0
2018-02-16 13:35:00,29.61,29.65,29.6,29.64,53362.0,23.9574,23.9898,23.9493,23.9817,53362.0
2018-02-16 13:40:00,29.64,29.67,29.63,29.65,85551.0,23.9817,24.006,23.9736,23.9898,85551.0
2018-02-16 13:45:00,29.65,29.66,29.6,29.6,75738.0,23.9898,23.9979,23.9493,23.9493,75738.0
2018-02-16 13:50:00,29.59,29.64,29.59,29.63,60755.0,23.9412,23.9817,23.9412,23.9736,60755.0
2018-02-16 13:55:00,29.63,29.67,29.62,29.66,42746.0,23.9736,24.006,23.9655,23.9979,42746.0
2018-02-16 14:00:00,29.66,29.7,29.65,29.67,50129.0,23.9979,24.0302,23.9898,24.006,50129.0
2018-02-16 14:05:00,29.67,29.67,29.64,29.64,46982.0,24.006,24.006,23.9817,23.9817,46982.0
2018-02-16 14:10:00,29.64,29.66,29.58,29.59,47878.0,23.9817,23.9979,23.9331,23.9412,47878.0
2018-02-16 14:15:00,29.59,29.61,29.53,29.57,52317.0,23.9412,23.9574,23.8927,23.925,52317.0
2018-02-16 14:20:00,29.57,29.58,29.52,29.54,43229.0,23.925,23.9331,23.8846,23.9008,43229.0
2018-02-16 14:25:00,29.55,29.61,29.53,29.59,38339.0,23.9089,23.9574,23.8927,23.9412,38339.0
2018-02-16 14:30:00,29.61,29.61,29.56,29.58,41338.0,23.9574,23.9574,23.917,23.9331,41338.0
2018-02-16 14:35:00,29.58,29.59,29.56,29.56,70005.0,23.9331,23.9412,23.917,23.917,70005.0
2018-02-16 14:40:00,29.56,29.57,29.53,29.55,75227.0,23.917,23.925,23.8927,23.9089,75227.0
2018-02-16 14:45:00,29.55,29.56,29.52,29.54,58361.0,23.9089,23.917,23.8846,23.9008,58361.0
2018-02-16 14:50:00,29.54,29.55,29.52,29.55,53326.0,23.9008,23.9089,23.8846,23.9089,53326.0
2018-02-16 14:55:00,29.55,29.58,29.54,29.58,141946.0,23.9089,23.9331,23.9008,23.9331,141946.0
2018-02-16 15:00:00,29.57,29.58,29.53,29.54,100895.0,23.925,23.9331,23.8927,23.9008,100895.0
2018-02-16 15:05:00,29.55,29.58,29.54,29.58,63732.0,23.9089,23.9331,23.9008,23.9331,63732.0
2018-02-16 15:10:00,29.58,29.58,29.55,29.55,80637.0,23.9331,23.9331,23.9089,23.9089,80637.0
2018-02-16 15:15:00,29.55,29.56,29.52,29.55,69056.0,23.9089,23.917,23.8846,23.9089,69056.0
2018-02-16 15:20:00,29.55,29.56,29.53,29.55,80450.0,23.9089,23.917,23.8927,23.9089,80450.0
2018-02-16 15:25:00,29.55,29.56,29.53,29.54,120223.0,23.9089,23.917,23.8927,23.9008,120223.0
2018-02-16 15:30:00,29.54,29.55,29.51,29.52,113652.0,23.9008,23.9089,23.8765,23.8846,113652.0
2018-02-16 15:35:00,29.52,29.55,29.5,29.55,95570.0,23.8846,23.9089,23.8684,23.9089,95570.0
2018-02-16 15:40:00,29.55,29.55,29.49,29.5,140616.0,23.9089,23.9089,23.8603,23.8684,140616.0
2018-02-16 15:45:00,29.5,29.57,29.49,29.55,206846.0,23.8684,23.925,23.8603,23.9089,206846.0
2018-02-16 15:50:00,29.55,29.57,29.54,29.56,155920.0,23.9089,23.925,23.9008,23.917,155920.0
2018-02-16 15:55:00,29.55,29.57,29.47,29.48,504403.0,23.9089,23.925,23.8441,23.8522,504403.0
2018-02-20 09:30:00,29.43,29.59,29.42,29.55,347615.0,23.8118,23.9412,23.8037,23.9089,347615.0
2018-02-20 09:35:00,29.55,29.69,29.54,29.65,93223.0,23.9089,24.0221,23.9008,23.9898,93223.0
2018-02-20 09:40:00,29.65,29.68,29.56,29.65,106266.0,23.9898,24.014,23.917,23.9898,106266.0
2018-02-20 09:45:00,29.65,29.76,29.65,29.74,143303.0,23.9898,24.0788,23.9898,24.0626,143303.0
2018-02-20 09:50:00,29.75,29.75,29.65,29.68,75689.0,24.0707,24.0707,23.9898,24.014,75689.0
2018-02-20 09:55:00,29.68,29.71,29.66,29.69,60745.0,24.014,24.0383,23.9979,24.0221,60745.0
2018-02-20 10:00:00,29.69,29.72,29.68,29.7,64993.0,24.0221,24.0464,24.014,24.0302,64993.0
2018-02-20 10:05:00,29.7,29.71,29.67,29.71,64375.0,24.0302,24.0383,24.006,24.0383,64375.0
2018-02-20 10:10:00,29.71,29.73,29.69,29.7,66011.0,24.0383,24.0545,24.0221,24.0302,66011.0
2018-02-20 10:15:00,29.7,29.7,29.66,29.69,58440.0,24.0302,24.0302,23.9979,24.0221,58440.0
2018-02-20 10:20:00,29.69,29.7,29.67,29.67,44791.0,24.0221,24.0302,24.006,24.006,44791.0
2018-02-20 10:25:00,29.67,29.67,29.62,29.63,32707.0,24.006,24.006,23.9655,23.9736,32707.0
2018-02-20 10:30:00,29.62,29.65,29.55,29.59,75718.0,23.9655,23.9898,23.9089,23.9412,75718.0
2018-02-20 10:35:00,29.58,29.6,29.55,29.58,28362.0,23.9331,23.9493,23.9089,23.9331,28362.0
2018-02-20 10:40:00,29.59,29.64,29.58,29.63,45415.0,23.9412,23.9817,23.9331,23.9736,45415.0
2018-02-20 10:45:00,29.63,29.63,29.59,29.61,108465.0,23.9736,23.9736,23.9412,23.9574,108465.0
2018-02-20 10:50:00,29.62,29.62,29.59,29.6,43620.0,23.9655,23.9655,23.9412,23.9493,43620.0
2018-02-20 10:55:00,29.59,29.61,29.55,29.56,39120.0,23.9412,23.9574,23.9089,23.917,39120.0
2018-02-20 11:00:00,29.57,29.63,29.56,29.62,51869.0,23.925,23.9736,23.917,23.9655,51869.0
2018-02-20 11:05:00,29.63,29.68,29.6,29.68,64134.0,23.9736,24.014,23.9493,24.014,64134.0
2018-02-20 11:10:00,29.68,29.71,29.67,29.7,57802.0,24.014,24.0383,24.006,24.0302,57802.0
2018-02-20 11:15:00,29.7,29.71,29.68,29.69,60491.0,24.0302,24.0383,24.014,24.0221,60491.0
2018-02-20 11:20:00,29.68,29.75,29.68,29.74,75127.0,24.014,24.0707,24.014,24.0626,75127.0
2018-02-20 11:25:00,29.74,29.84,29.73,29.83,214994.0,24.0626,24.1435,24.0545,24.1354,214994.0
2018-02-20 11:30:00,29.83,29.84,29.82,29.84,38723.0,24.1354,24.1435,24.1273,24.1435,38723.0
2018-02-20 11:35:00,29.84,29.85,29.78,29.78,54930.0,24.1435,24.1516,24.095,24.095,54930.0
2018-02-20 11:40:00,29.77,29.78,29.75,29.75,39136.0,24.0869,24.095,24.0707,24.0707,39136.0
2018-02-20 11:45:00,29.75,29.76,29.72,29.74,64381.0,24.0707,24.0788,24.0464,24.0626,64381.0
2018-02-20 11:50:00,29.73,29.76,29.73,29.76,32887.0,24.0545,24.0788,24.0545,24.0788,32887.0
2018-02-20 11:55:00,29.76,29.76,29.74,29.74,66486.0,24.0788,24.0788,24.0626,24.0626,66486.0
2018-02-20 12:00:00,29.75,29.79,29.74,29.79,129104.0,24.0707,24.103,24.0626,24.103,129104.0
2018-02-20 12:05:00,29.78,29.79,29.78,29.79,33309.0,24.095,24.103,24.095,24.103,33309.0
2018-02-20 12:10:00,29.79,29.8,29.77,29.78,71491.0,24.103,24.1111,24.0869,24.095,71491.0
2018-02-20 12:15:00,29.78,29.79,29.77,29.77,72126.0,24.095,24.103,24.0869,24.0869,72126.0
2018-02-20 12:20:00,29.77,29.82,29.77,29.81,97822.0,24.0869,24.1273,24.0869,24.1192,97822.0
2018-02-20 12:25:00,29.8,29.81,29.79,29.8,50574.0,24.1111,24.1192,24.103,24.1111,50574.0
2018-02-20 12:30:00,29.79,29.81,29.77,29.78,49466.0,24.103,24.1192,24.0869,24.095,49466.0
2018-02-20 12:35:00,29.78,29.79,29.77,29.79,34963.0,24.095,24.103,24.0869,24.103,34963.0
2018-02-20 12:40:00,29.79,29.79,29.74,29.74,45941.0,24.103,24.103,24.0626,24.0626,45941.0
2018-02-20 12:45:00,29.75,29.77,29.75,29.77,33443.0,24.0707,24.0869,24.0707,24.0869,33443.0
2018-02-20 12:50:00,29.77,29.81,29.76,29.81,143666.0,24.0869,24.1192,24.0788,24.1192,143666.0
2018-02-20 12:55:00,29.8,29.81,29.79,29.79,145045.0,24.1111,24.1192,24.103,24.103,145045.0
2018-02-20 13:00:00,29.79,29.81,29.76,29.76,41508.0,24.103,24.1192,24.0788,24.0788,41508.0
2018-02-20 13:05:00,29.77,29.78,29.73,29.73,26614.0,24.0869,24.095,24.0545,24.0545,26614.0
2018-02-20 13:10:00,29.73,29.74,29.71,29.71,28923.0,24.0545,24.0626,24.0383,24.0383,28923.0
2018-02-20 13:15:00,29.71,29.73,29.7,29.73,69745.0,24.0383,24.0545,24.0302,24.0545,69745.0
2018-02-20 13:20:00,29.73,29.77,29.72,29.74,85961.0,24.0545,24.0869,24.0464,24.0626,85961.0
2018-02-20 13:25:00,29.74,29.74,29.71,29.73,41552.0,24.0626,24.0626,24.0383,24.0545,41552.0
2018-02-20 13:30:00,29.73,29.75,29.72,29.75,27709.0,24.0545,24.0707,24.0464,24.0707,27709.0
2018-02-20 13:35:00,29.75,29.77,29.73,29.73,32421.0,24.0707,24.0869,24.0545,24.0545,32421.0
2018-02-20 13:40:00,29.74,29.77,29.73,29.77,51546.0,24.0626,24.0869,24.0545,24.0869,51546.0
2018-02-20 13:45:00,29.78,29.82,29.76,29.81,42927.0,24.095,24.1273,24.0788,24.1192,42927.0
2018-02-20 13:50:00,29.82,29.82,29.79,29.79,106602.0,24.1273,24.1273,24.103,24.103,106602.0
2018-02-20 13:55:00,29.79,29.8,29.76,29.8,51244.0,24.103,24.1111,24.0788,24.1111,51244.0
2018-02-20 14:00:00,29.8,29.81,29.76,29.78,45548.0,24.1111,24.1192,24.0788,24.095,45548.0
2018-02-20 14:05:00,29.79,29.79,29.74,29.75,42677.0,24.103,24.103,24.0626,24.0707,42677.0
2018-02-20 14:10:00,29.75,29.77,29.73,29.75,38840.0,24.0707,24.0869,24.0545,24.0707,38840.0
2018-02-20 14:15:00,29.75,29.78,29.74,29.77,62136.0,24.0707,24.095,24.0626,24.0869,62136.0
2018-02-20 14:20:00,29.77,29.78,29.74,29.77,158567.0,24.0869,24.095,24.0626,24.0869,158567.0
2018-02-20 14:25:00,29.78,29.81,29.76,29.76,64024.0,24.095,24.1192,24.0788,24.0788,64024.0
2018-02-20 14:30:00,29.77,29.8,29.75,29.78,65357.0,24.0869,24.1111,24.0707,24.095,65357.0
2018-02-20 14:35:00,29.79,29.8,29.78,29.8,38911.0,24.103,24.1111,24.095,24.1111,38911.0
2018-02-20 14:40:00,29.8,29.8,29.76,29.79,52711.0,24.1111,24.1111,24.0788,24.103,52711.0
2018-02-20 14:45:00,29.79,29.8,29.78,29.79,62926.0,24.103,24.1111,24.095,24.103,62926.0
2018-02-20 14:50:00,29.79,29.79,29.7,29.7,68806.0,24.103,24.103,24.0302,24.0302,68806.0
2018-02-20 14:55:00,29.71,29.74,29.7,29.7,60825.0,24.0383,24.0626,24.0302,24.0302,60825.0
2018-02-20 15:00:00,29.71,29.73,29.69,29.71,44466.0,24.0383,24.0545,24.0221,24.0383,44466.0
2018-02-20 15:05:00,29.71,29.73,29.64,29.65,104771.0,24.0383,24.0545,23.9817,23.9898,104771.0
2018-02-20 15:10:00,29.64,29.67,29.6,29.62,109790.0,23.9817,24.006,23.9493,23.9655,109790.0
2018-02-20 15:15:00,29.62,29.66,29.61,29.63,59338.0,23.9655,23.9979,23.9574,23.9736,59338.0
2018-02-20 15:20:00,29.62,29.62,29.55,29.6,72055.0,23.9655,23.9655,23.9089,23.9493,72055.0
2018-02-20 15:25:00,29.6,29.64,29.58,29.63,61945.0,23.9493,23.9817,23.9331,23.9736,61945.0
2018-02-20 15:30:00,29.63,29.66,29.62,29.65,114824.0,23.9736,23.9979,23.9655,23.9898,114824.0
2018-02-20 15:35:00,29.66,29.72,29.63,29.68,142185.0,23.9979,24.0464,23.9736,24.014,142185.0
2018-02-20 15:40:00,29.68,29.68,29.62,29.63,147333.0,24.014,24.014,23.9655,23.9736,147333.0
2018-02-20 15:45:00,29.63,29.71,29.62,29.71,225546.0,23.9736,24.0383,23.9655,24.0383,225546.0
2018-02-20 15:50:00,29.71,29.72,29.64,29.66,263616.0,24.0383,24.0464,23.9817,23.9979,263616.0
2018-02-20 15:55:00,29.66,29.67,29.63,29.65,500302.0,23.9979,24.006,23.9736,23.9898,500302.0
2018-02-21 09:30:00,29.65,29.8,29.65,29.74,327000.0,23.9898,24.1111,23.9898,24.0626,327000.0
2018-02-21 09:35:00,29.74,29.8,29.69,29.74,273387.0,24.0626,24.1111,24.0221,24.0626,273387.0
2018-02-21 09:40:00,29.75,29.75,29.63,29.63,457803.0,24.0707,24.0707,23.9736,23.9736,457803.0
2018-02-21 09:45:00,29.62,29.68,29.56,29.66,253346.0,23.9655,24.014,23.917,23.9979,253346.0
2018-02-21 09:50:00,29.65,29.67,29.61,29.64,204694.0,23.9898,24.006,23.9574,23.9817,204694.0
2018-02-21 09:55:00,29.64,29.64,29.6,29.63,88566.0,23.9817,23.9817,23.9493,23.9736,88566.0
2018-02-21 10:00:00,29.64,29.65,29.52,29.55,126696.0,23.9817,23.9898,23.8846,23.9089,126696.0
2018-02-21 10:05:00,29.56,29.6,29.52,29.52,103434.0,23.917,23.9493,23.8846,23.8846,103434.0
2018-02-21 10:10:00,29.53,29.6,29.52,29.55,43337.0,23.8927,23.9493,23.8846,23.9089,43337.0
2018-02-21 10:15:00,29.55,29.56,29.49,29.53,139882.0,23.9089,23.917,23.8603,23.8927,139882.0
2018-02-21 10:20:00,29.54,29.54,29.51,29.52,83872.0,23.9008,23.9008,23.8765,23.8846,83872.0
2018-02-21 10:25:00,29.52,29.53,29.5,29.52,29931.0,23.8846,23.8927,23.8684,23.8846,29931.0
2018-02-21 10:30:00,29.53,29.58,29.53,29.58,37833.0,23.8927,23.9331,23.8927,23.9331,37833.0
2018-02-21 10:35:00,29.58,29.63,29.56,29.63,37228.0,23.9331,23.9736,23.917,23.9736,37228.0
2018-02-21 10:40:00,29.63,29.66,29.6,29.64,45215.0,23.9736,23.9979,23.9493,23.9817,45215.0
2018-02-21 10:45:00,29.65,29.66,29.58,29.6,254987.0,23.9898,23.9979,23.9331,23.9493,254987.0
2018-02-21 10:50:00,29.6,29.61,29.57,29.6,183805.0,23.9493,23.9574,23.925,23.9493,183805.0
2018-02-21 10:55:00,29.6,29.62,29.57,29.58,53383.0,23.9493,23.9655,23.925,23.9331,53383.0
2018-02-21 11:00:00,29.58,29.59,29.55,29.56,43437.0,23.9331,23.9412,23.9089,23.917,43437.0
2018-02-21 11:05:00,29.57,29.59,29.54,29.54,43562.0,23.925,23.9412,23.9008,23.9008,43562.0
2018-02-21 11:10:00,29.54,29.55,29.46,29.46,86743.0,23.9008,23.9089,23.836,23.836,86743.0
2018-02-21 11:15:00,29.48,29.5,29.47,29.49,46740.0,23.8522,23.8684,23.8441,23.8603,46740.0
2018-02-21 11:20:00,29.49,29.52,29.48,29.49,42150.0,23.8603,23.8846,23.8522,23.8603,42150.0
2018-02-21 11:25:00,29.49,29.52,29.47,29.52,104377.0,23.8603,23.8846,23.8441,23.8846,104377.0
2018-02-21 11:30:00,29.52,29.52,29.48,29.49,49785.0,23.8846,23.8846,23.8522,23.8603,49785.0
2018-02-21 11:35:00,29.49,29.51,29.45,29.46,73567.0,23.8603,23.8765,23.828,23.836,73567.0
2018-02-21 11:40:00,29.46,29.47,29.44,29.45,135726.0,23.836,23.8441,23.8199,23.828,135726.0
2018-02-21 11:45:00,29.45,29.5,29.45,29.49,59139.0,23.828,23.8684,23.828,23.8603,59139.0
2018-02-21 11:50:00,29.48,29.51,29.46,29.48,40595.0,23.8522,23.8765,23.836,23.8522,40595.0
2018-02-21 11:55:00,29.48,29.49,29.46,29.48,49231.0,23.8522,23.8603,23.836,23.8522,49231.0
2018-02-21 12:00:00,29.48,29.49,29.46,29.46,38643.0,23.8522,23.8603,23.836,23.836,38643.0
2018-02-21 12:05:00,29.46,29.51,29.46,29.49,42385.0,23.836,23.8765,23.836,23.8603,42385.0
2018-02-21 12:10:00,29.49,29.55,29.48,29.54,30256.0,23.8603,23.9089,23.8522,23.9008,30256.0
2018-02-21 12:15:00,29.53,29.55,29.52,29.55,131272.0,23.8927,23.9089,23.8846,23.9089,131272.0
2018-02-21 12:20:00,29.55,29.56,29.51,29.52,50025.0,23.9089,23.917,23.8765,23.8846,50025.0
2018-02-21 12:25:00,29.52,29.56,29.52,29.55,141947.0,23.8846,23.917,23.8846,23.9089,141947.0
2018-02-21 12:30:00,29.54,29.56,29.52,29.54,109968.0,23.9008,23.917,23.8846,23.9008,109968.0
2018-02-21 12:35:00,29.54,29.58,29.53,29.58,107384.0,23.9008,23.9331,23.8927,23.9331,107384.0
2018-02-21 12:40:00,29.59,29.63,29.58,29.58,39880.0,23.9412,23.9736,23.9331,23.9331,39880.0
2018-02-21 12:45:00,29.58,29.59,29.56,29.58,93956.0,23.9331,23.9412,23.917,23.9331,93956.0
2018-02-21 12:50:00,29.58,29.63,29.57,29.59,40007.0,23.9331,23.9736,23.925,23.9412,40007.0
2018-02-21 12:55:00,29.6,29.61,29.57,29.61,75830.0,23.9493,23.9574,23.925,23.9574,75830.0
2018-02-21 13:00:00,29.61,29.62,29.59,29.6,34772.0,23.9574,23.9655,23.9412,23.9493,34772.0
2018-02-21 13:05:00,29.6,29.6,29.57,29.57,34546.0,23.9493,23.9493,23.925,23.925,34546.0
2018-02-21 13:10:00,29.58,29.58,29.55,29.57,53778.0,23.9331,23.9331,23.9089,23.925,53778.0
2018-02-21 13:15:00,29.58,29.61,29.57,29.6,57130.0,23.9331,23.9574,23.925,23.9493,57130.0
2018-02-21 13:20:00,29.6,29.61,29.58,29.6,41096.0,23.9493,23.9574,23.9331,23.9493,41096.0
2018-02-21 13:25:00,29.6,29.61,29.58,29.6,51560.0,23.9493,23.9574,23.9331,23.9493,51560.0
2018-02-21 13:30:00,29.6,29.6,29.58,29.59,38290.0,23.9493,23.9493,23.9331,23.9412,38290.0
2018-02-21 13:35:00,29.59,29.6,29.58,29.59,54371.0,23.9412,23.9493,23.9331,23.9412,54371.0
2018-02-21 13:40:00,29.59,29.6,29.57,29.59,29096.0,23.9412,23.9493,23.925,23.9412,29096.0
2018-02-21 13:45:00,29.6,29.63,29.59,29.63,85128.0,23.9493,23.9736,23.9412,23.9736,85128.0
2018-02-21 13:50:00,29.63,29.64,29.6,29.61,363597.0,23.9736,23.9817,23.9493,23.9574,363597.0
2018-02-21 13:55:00,29.61,29.65,29.59,29.65,223829.0,23.9574,23.9898,23.9412,23.9898,223829.0
2018-02-21 14:00:00,29.64,29.72,29.61,29.68,177587.0,23.9817,24.0464,23.9574,24.014,177587.0
2018-02-21 14:05:00,29.68,29.77,29.65,29.71,171325.0,24.014,24.0869,23.9898,24.0383,171325.0
2018-02-21 14:10:00,29.71,29.77,29.68,29.7,105999.0,24.0383,24.0869,24.014,24.0302,105999.0
2018-02-21 14:15:00,29.69,29.74,29.69,29.7,61683.0,24.0221,24.0626,24.0221,24.0302,61683.0
2018-02-21 14:20:00,29.7,29.72,29.67,29.71,81365.0,24.0302,24.0464,24.006,24.0383,81365.0
2018-02-21 14:25:00,29.7,29.73,29.65,29.66,53077.0,24.0302,24.0545,23.9898,23.9979,53077.0
2018-02-21 14:30:00,29.66,29.68,29.63,29.64,228768.0,23.9979,24.014,23.9736,23.9817,228768.0
2018-02-21 14:35:00,29.65,29.66,29.62,29.65,76319.0,23.9898,23.9979,23.9655,23.9898,76319.0
2018-02-21 14:40:00,29.66,29.7,29.63,29.66,231757.0,23.9979,24.0302,23.9736,23.9979,231757.0
2018-02-21 14:45:00,29.65,29.66,29.62,29.62,47838.0,23.9898,23.9979,23.9655,23.9655,47838.0
2018-02-21 14:50:00,29.62,29.67,29.57,29.64,164274.0,23.9655,24.006,23.925,23.9817,164274.0
2018-02-21 14:55:00,29.64,29.67,29.62,29.63,115351.0,23.9817,24.006,23.9655,23.9736,115351.0
2018-02-21 15:00:00,29.64,29.65,29.58,29.6,128240.0,23.9817,23.9898,23.9331,23.9493,128240.0
2018-02-21 15:05:00,29.61,29.61,29.55,29.58,125182.0,23.9574,23.9574,23.9089,23.9331,125182.0
2018-02-21 15:10:00,29.57,29.58,29.5,29.56,116839.0,23.925,23.9331,23.8684,23.917,116839.0
2018-02-21 15:15:00,29.56,29.57,29.52,29.54,146525.0,23.917,23.925,23.8846,23.9008,146525.0
2018-02-21 15:20:00,29.54,29.56,29.49,29.51,79486.0,23.9008,23.917,23.8603,23.8765,79486.0
2018-02-21 15:25:00,29.5,29.57,29.47,29.55,131763.0,23.8684,23.925,23.8441,23.9089,131763.0
2018-02-21 15:30:00,29.55,29.59,29.54,29.56,78218.0,23.9089,23.9412,23.9008,23.917,78218.0
2018-02-21 15:35:00,29.56,29.57,29.47,29.47,107174.0,23.917,23.925,23.8441,23.8441,107174.0
2018-02-21 15:40:00,29.47,29.47,29.39,29.44,232587.0,23.8441,23.8441,23.7794,23.8199,232587.0
2018-02-21 15:45:00,29.45,29.52,29.42,29.45,159262.0,23.828,23.8846,23.8037,23.828,159262.0
2018-02-21 15:50:00,29.45,29.45,29.39,29.42,202556.0,23.828,23.828,23.7794,23.8037,202556.0
2018-02-21 15:55:00,29.42,29.43,29.26,29.28,471211.0,23.8037,23.8118,23.6742,23.6904,471211.0
2018-02-22 09:30:00,29.33,29.4,29.24,29.37,199488.0,23.7309,23.7875,23.658,23.7632,199488.0
2018-02-22 09:35:00,29.37,29.41,29.27,29.36,112285.0,23.7632,23.7956,23.6823,23.7551,112285.0
2018-02-22 09:40:00,29.36,29.37,29.31,29.33,76077.0,23.7551,23.7632,23.7147,23.7309,76077.0
2018-02-22 09:45:00,29.34,29.36,29.31,29.33,90780.0,23.739,23.7551,23.7147,23.7309,90780.0
2018-02-22 09:50:00,29.32,29.32,29.25,29.29,48790.0,23.7228,23.7228,23.6661,23.6985,48790.0
2018-02-22 09:55:00,29.29,29.3,29.23,29.26,94486.0,23.6985,23.7066,23.6499,23.6742,94486.0
2018-02-22 10:00:00,29.26,29.28,29.17,29.2,165689.0,23.6742,23.6904,23.6014,23.6257,165689.0
2018-02-22 10:05:00,29.21,29.22,29.17,29.18,48743.0,23.6338,23.6419,23.6014,23.6095,48743.0
2018-02-22 10:10:00,29.18,29.2,29.1,29.1,89868.0,23.6095,23.6257,23.5448,23.5448,89868.0
2018-02-22 10:15:00,29.11,29.12,29.07,29.08,106482.0,23.5529,23.5609,23.5205,23.5286,106482.0
2018-02-22 10:20:00,29.08,29.16,29.07,29.16,165289.0,23.5286,23.5933,23.5205,23.5933,165289.0
2018-02-22 10:25:00,29.16,29.21,29.15,29.2,64625.0,23.5933,23.6338,23.5852,23.6257,64625.0
2018-02-22 10:30:00,29.2,29.26,29.19,29.23,101739.0,23.6257,23.6742,23.6176,23.6499,101739.0
2018-02-22 10:35:00,29.24,29.27,29.23,29.25,122072.0,23.658,23.6823,23.6499,23.6661,122072.0
2018-02-22 10:40:00,29.25,29.29,29.24,29.28,35248.0,23.6661,23.6985,23.658,23.6904,35248.0
2018-02-22 10:45:00,29.28,29.34,29.26,29.3,108298.0,23.6904,23.739,23.6742,23.7066,108298.0
2018-02-22 10:50:00,29.3,29.4,29.3,29.37,171807.0,23.7066,23.7875,23.7066,23.7632,171807.0
2018-02-22 10:55:00,29.37,29.4,29.35,29.36,89795.0,23.7632,23.7875,23.747,23.7551,89795.0
2018-02-22 11:00:00,29.36,29.41,29.35,29.38,90786.0,23.7551,23.7956,23.747,23.7713,90786.0
2018-02-22 11:05:00,29.38,29.4,29.36,29.39,73867.0,23.7713,23.7875,23.7551,23.7794,73867.0
2018-02-22 11:10:00,29.39,29.4,29.37,29.39,94995.0,23.7794,23.7875,23.7632,23.7794,94995.0
2018-02-22 11:15:00,29.4,29.43,29.38,29.41,66820.0,23.7875,23.8118,23.7713,23.7956,66820.0
2018-02-22 11:20:00,29.41,29.44,29.38,29.41,69347.0,23.7956,23.8199,23.7713,23.7956,69347.0
2018-02-22 11:25:00,29.41,29.48,29.4,29.47,81944.0,23.7956,23.8522,23.7875,23.8441,81944.0
2018-02-22 11:30:00,29.47,29.47,29.43,29.46,68730.0,23.8441,23.8441,23.8118,23.836,68730.0
2018-02-22 11:35:00,29.46,29.5,29.43,29.5,51939.0,23.836,23.8684,23.8118,23.8684,51939.0
2018-02-22 11:40:00,29.51,29.54,29.49,29.54,90126.0,23.8765,23.9008,23.8603,23.9008,90126.0
2018-02-22 11:45:00,29.54,29.54,29.51,29.54,46383.0,23.9008,23.9008,23.8765,23.9008,46383.0
2018-02-22 11:50:00,29.54,29.54,29.5,29.52,105438.0,23.9008,23.9008,23.8684,23.8846,105438.0
2018-02-22 11:55:00,29.52,29.52,29.49,29.5,55634.0,23.8846,23.8846,23.8603,23.8684,55634.0
2018-02-22 12:00:00,29.51,29.51,29.47,29.48,113550.0,23.8765,23.8765,23.8441,23.8522,113550.0
2018-02-22 12:05:00,29.48,29.51,29.47,29.5,61846.0,23.8522,23.8765,23.8441,23.8684,61846.0
2018-02-22 12:10:00,29.51,29.51,29.48,29.49,49777.0,23.8765,23.8765,23.8522,23.8603,49777.0
2018-02-22 12:15:00,29.5,29.51,29.48,29.5,37669.0,23.8684,23.8765,23.8522,23.8684,37669.0
2018-02-22 12:20:00,29.5,29.51,29.46,29.49,36971.0,23.8684,23.8765,23.836,23.8603,36971.0
2018-02-22 12:25:00,29.5,29.5,29.45,29.45,25659.0,23.8684,23.8684,23.828,23.828,25659.0
2018-02-22 12:30:00,29.46,29.47,29.44,29.46,51948.0,23.836,23.8441,23.8199,23.836,51948.0
2018-02-22 12:35:00,29.46,29.47,29.44,29.45,33992.0,23.836,23.8441,23.8199,23.828,33992.0
2018-02-22 12:40:00,29.45,29.47,29.43,29.44,41720.0,23.828,23.8441,23.8118,23.8199,41720.0
2018-02-22 12:45:00,29.43,29.44,29.37,29.38,99379.0,23.8118,23.8199,23.7632,23.7713,99379.0
2018-02-22 12:50:00,29.37,29.41,29.33,29.4,124171.0,23.7632,23.7956,23.7309,23.7875,124171.0
2018-02-22 12:55:00,29.41,29.43,29.38,29.38,43629.0,23.7956,23.8118,23.7713,23.7713,43629.0
2018-02-22 13:00:00,29.38,29.43,29.38,29.39,100860.0,23.7713,23.8118,23.7713,23.7794,100860.0
2018-02-22 13:05:00,29.39,29.41,29.37,29.38,55944.0,23.7794,23.7956,23.7632,23.7713,55944.0
2018-02-22 13:10:00,29.38,29.39,29.31,29.32,54209.0,23.7713,23.7794,23.7147,23.7228,54209.0
2018-02-22 13:15:00,29.31,29.34,29.3,29.31,64374.0,23.7147,23.739,23.7066,23.7147,64374.0
2018-02-22 13:20:00,29.31,29.36,29.31,29.35,42697.0,23.7147,23.7551,23.7147,23.747,42697.0
2018-02-22 13:25:00,29.35,29.4,29.34,29.38,69535.0,23.747,23.7875,23.739,23.7713,69535.0
2018-02-22 13:30:00,29.39,29.4,29.34,29.35,36896.0,23.7794,23.7875,23.739,23.747,36896.0
2018-02-22 13:35:00,29.35,29.38,29.35,29.37,21647.0,23.747,23.7713,23.747,23.7632,21647.0
2018-02-22 13:40:00,29.37,29.37,29.33,29.35,53822.0,23.7632,23.7632,23.7309,23.747,53822.0
2018-02-22 13:45:00,29.35,29.35,29.29,29.3,55719.0,23.747,23.747,23.6985,23.7066,55719.0
2018-02-22 13:50:00,29.29,29.36,29.29,29.36,41125.0,23.6985,23.7551,23.6985,23.7551,41125.0
2018-02-22 13:55:00,29.35,29.35,29.3,29.3,46917.0,23.747,23.747,23.7066,23.7066,46917.0
2018-02-22 14:00:00,29.31,29.37,29.3,29.35,74726.0,23.7147,23.7632,23.7066,23.747,74726.0
2018-02-22 14:05:00,29.34,29.36,29.32,29.32,79326.0,23.739,23.7551,23.7228,23.7228,79326.0
2018-02-22 14:10:00,29.32,29.33,29.29,29.32,45043.0,23.7228,23.7309,23.6985,23.7228,45043.0
2018-02-22 14:15:00,29.33,29.33,29.31,29.33,41334.0,23.7309,23.7309,23.7147,23.7309,41334.0
2018-02-22 14:20:00,29.33,29.34,29.3,29.34,54382.0,23.7309,23.739,23.7066,23.739,54382.0
2018-02-22 14:25:00,29.34,29.39,29.32,29.37,46658.0,23.739,23.7794,23.7228,23.7632,46658.0
2018-02-22 14:30:00,29.37,29.38,29.35,29.37,61754.0,23.7632,23.7713,23.747,23.7632,61754.0
2018-02-22 14:35:00,29.36,29.37,29.34,29.36,29237.0,23.7551,23.7632,23.739,23.7551,29237.0
2018-02-22 14:40:00,29.36,29.36,29.32,29.33,35683.0,23.7551,23.7551,23.7228,23.7309,35683.0
2018-02-22 14:45:00,29.33,29.34,29.3,29.33,60669.0,23.7309,23.739,23.7066,23.7309,60669.0
2018-02-22 14:50:00,29.32,29.32,29.29,29.29,44291.0,23.7228,23.7228,23.6985,23.6985,44291.0
2018-02-22 14:55:00,29.29,29.31,29.21,29.22,62314.0,23.6985,23.7147,23.6338,23.6419,62314.0
2018-02-22 15:00:00,29.21,29.24,29.2,29.21,45412.0,23.6338,23.658,23.6257,23.6338,45412.0
2018-02-22 15:05:00,29.21,29.22,29.16,29.17,82172.0,23.6338,23.6419,23.5933,23.6014,82172.0
2018-02-22 15:10:00,29.17,29.21,29.16,29.21,92116.0,23.6014,23.6338,23.5933,23.6338,92116.0
2018-02-22 15:15:00,29.21,29.29,29.2,29.27,66827.0,23.6338,23.6985,23.6257,23.6823,66827.0
2018-02-22 15:20:00,29.28,29.31,29.25,29.29,39964.0,23.6904,23.7147,23.6661,23.6985,39964.0
2018-02-22 15:25:00,29.29,29.32,29.26,29.28,67009.0,23.6985,23.7228,23.6742,23.6904,67009.0
2018-02-22 15:30:00,29.28,29.31,29.25,29.29,64998.0,23.6904,23.7147,23.6661,23.6985,64998.0
2018-02-22 15:35:00,29.29,29.3,29.24,29.28,74869.0,23.6985,23.7066,23.658,23.6904,74869.0
2018-02-22 15:40:00,29.28,29.32,29.26,29.27,122556.0,23.6904,23.7228,23.6742,23.6823,122556.0
2018-02-22 15:45:00,29.26,29.26,29.17,29.17,178936.0,23.6742,23.6742,23.6014,23.6014,178936.0
2018-02-22 15:50:00,29.18,29.27,29.17,29.24,97212.0,23.6095,23.6823,23.6014,23.658,97212.0
2018-02-22 15:55:00,29.24,29.26,29.21,29.21,296687.0,23.658,23.6742,23.6338,23.6338,296687.0
2018-02-23 09:30:00,29.43,29.46,29.37,29.42,112500.0,23.8118,23.836,23.7632,23.8037,112500.0
2018-02-23 09:35:00,29.42,29.42,29.31,29.4,42182.0,23.8037,23.8037,23.7147,23.7875,42182.0
2018-02-23 09:40:00,29.41,29.42,29.34,29.35,71119.0,23.7956,23.8037,23.739,23.747,71119.0
2018-02-23 09:45:00,29.36,29.39,29.3,29.32,109018.0,23.7551,23.7794,23.7066,23.7228,109018.0
2018-02-23 09:50:00,29.32,29.41,29.3,29.41,98641.0,23.7228,23.7956,23.7066,23.7956,98641.0
2018-02-23 09:55:00,29.4,29.4,29.3,29.31,87833.0,23.7875,23.7875,23.7066,23.7147,87833.0
2018-02-23 10:00:00,29.32,29.33,29.27,29.3,63257.0,23.7228,23.7309,23.6823,23.7066,63257.0
2018-02-23 10:05:00,29.3,29.31,29.27,29.28,52113.0,23.7066,23.7147,23.6823,23.6904,52113.0
2018-02-23 10:10:00,29.28,29.29,29.19,29.21,90928.0,23.6904,23.6985,23.6176,23.6338,90928.0
2018-02-23 10:15:00,29.2,29.22,29.16,29.19,131730.0,23.6257,23.6419,23.5933,23.6176,131730.0
2018-02-23 10:20:00,29.18,29.26,29.17,29.25,94958.0,23.6095,23.6742,23.6014,23.6661,94958.0
2018-02-23 10:25:00,29.25,29.27,29.22,29.25,50798.0,23.6661,23.6823,23.6419,23.6661,50798.0
2018-02-23 10:30:00,29.25,29.26,29.22,29.23,53605.0,23.6661,23.6742,23.6419,23.6499,53605.0
2018-02-23 10:35:00,29.23,29.25,29.21,29.24,89059.0,23.6499,23.6661,23.6338,23.658,89059.0
2018-02-23 10:40:00,29.24,29.3,29.24,29.3,63110.0,23.658,23.7066,23.658,23.7066,63110.0
2018-02-23 10:45:00,29.3,29.31,29.28,29.29,47088.0,23.7066,23.7147,23.6904,23.6985,47088.0
2018-02-23 10:50:00,29.29,29.3,29.27,29.27,77824.0,23.6985,23.7066,23.6823,23.6823,77824.0
2018-02-23 10:55:00,29.28,29.29,29.24,29.28,85533.0,23.6904,23.6985,23.658,23.6904,85533.0
2018-02-23 11:00:00,29.28,29.3,29.27,29.29,168561.0,23.6904,23.7066,23.6823,23.6985,168561.0
2018-02-23 11:05:00,29.29,29.3,29.26,29.28,75646.0,23.6985,23.7066,23.6742,23.6904,75646.0
2018-02-23 11:10:00,29.28,29.3,29.25,29.29,65036.0,23.6904,23.7066,23.6661,23.6985,65036.0
2018-02-23 11:15:00,29.29,29.3,29.25,29.26,55791.0,23.6985,23.7066,23.6661,23.6742,55791.0
2018-02-23 11:20:00,29.26,29.28,29.25,29.26,37459.0,23.6742,23.6904,23.6661,23.6742,37459.0
2018-02-23 11:25:00,29.26,29.27,29.23,29.24,49252.0,23.6742,23.6823,23.6499,23.658,49252.0
2018-02-23 11:30:00,29.24,29.25,29.21,29.21,86018.0,23.658,23.6661,23.6338,23.6338,86018.0
2018-02-23 11:35:00,29.21,29.25,29.2,29.24,43419.0,23.6338,23.6661,23.6257,23.658,43419.0
2018-02-23 11:40:00,29.24,29.24,29.21,29.22,28827.0,23.658,23.658,23.6338,23.6419,28827.0
2018-02-23 11:45:00,29.22,29.24,29.21,29.23,26168.0,23.6419,23.658,23.6338,23.6499,26168.0
2018-02-23 11:50:00,29.23,29.3,29.22,29.29,89934.0,23.6499,23.7066,23.6419,23.6985,89934.0
2018-02-23 11:55:00,29.3,29.3,29.27,29.29,127838.0,23.7066,23.7066,23.6823,23.6985,127838.0
2018-02-23 12:00:00,29.28,29.3,29.27,29.28,52628.0,23.6904,23.7066,23.6823,23.6904,52628.0
2018-02-23 12:05:00,29.28,29.29,29.26,29.27,82687.0,23.6904,23.6985,23.6742,23.6823,82687.0
2018-02-23 12:10:00,29.27,29.31,29.27,29.29,104368.0,23.6823,23.7147,23.6823,23.6985,104368.0
2018-02-23 12:15:00,29.29,29.31,29.28,29.28,102097.0,23.6985,23.7147,23.6904,23.6904,102097.0
2018-02-23 12:20:00,29.28,29.3,29.26,29.29,29733.0,23.6904,23.7066,23.6742,23.6985,29733.0
2018-02-23 12:25:00,29.29,29.29,29.26,29.27,33414.0,23.6985,23.6985,23.6742,23.6823,33414.0
2018-02-23 12:30:00,29.27,29.3,29.26,29.27,28346.0,23.6823,23.7066,23.6742,23.6823,28346.0
2018-02-23 12:35:00,29.27,29.29,29.27,29.28,21625.0,23.6823,23.6985,23.6823,23.6904,21625.0
2018-02-23 12:40:00,29.28,29.28,29.24,29.24,33128.0,23.6904,23.6904,23.658,23.658,33128.0
2018-02-23 12:45:00,29.24,29.3,29.23,29.3,168595.0,23.658,23.7066,23.6499,23.7066,168595.0
2018-02-23 12:50:00,29.29,29.35,29.27,29.35,218454.0,23.6985,23.747,23.6823,23.747,218454.0
2018-02-23 12:55:00,29.34,29.35,29.31,29.35,127566.0,23.739,23.747,23.7147,23.747,127566.0
2018-02-23 13:00:00,29.35,29.35,29.33,29.34,70320.0,23.747,23.747,23.7309,23.739,70320.0
2018-02-23 13:05:00,29.35,29.35,29.31,29.33,50857.0,23.747,23.747,23.7147,23.7309,50857.0
2018-02-23 13:10:00,29.33,29.33,29.28,29.29,201422.0,23.7309,23.7309,23.6904,23.6985,201422.0
2018-02-23 13:15:00,29.28,29.32,29.28,29.3,86307.0,23.6904,23.7228,23.6904,23.7066,86307.0
2018-02-23 13:20:00,29.3,29.31,29.29,29.3,104995.0,23.7066,23.7147,23.6985,23.7066,104995.0
2018-02-23 13:25:00,29.3,29.31,29.29,29.3,46839.0,23.7066,23.7147,23.6985,23.7066,46839.0
2018-02-23 13:30:00,29.3,29.33,29.3,29.3,66640.0,23.7066,23.7309,23.7066,23.7066,66640.0
2018-02-23 13:35:00,29.3,29.32,29.29,29.3,79553.0,23.7066,23.7228,23.6985,23.7066,79553.0
2018-02-23 13:40:00,29.3,29.31,29.29,29.29,37530.0,23.7066,23.7147,23.6985,23.6985,37530.0
2018-02-23 13:45:00,29.29,29.31,29.29,29.3,51904.0,23.6985,23.7147,23.6985,23.7066,51904.0
2018-02-23 13:50:00,29.3,29.31,29.29,29.29,42729.0,23.7066,23.7147,23.6985,23.6985,42729.0
2018-02-23 13:55:00,29.29,29.32,29.28,29.3,69979.0,23.6985,23.7228,23.6904,23.7066,69979.0
2018-02-23 14:00:00,29.3,29.31,29.28,29.3,120742.0,23.7066,23.7147,23.6904,23.7066,120742.0
2018-02-23 14:05:00,29.29,29.31,29.27,29.3,71598.0,23.6985,23.7147,23.6823,23.7066,71598.0
2018-02-23 14:10:00,29.31,29.32,29.3,29.32,43336.0,23.7147,23.7228,23.7066,23.7228,43336.0
2018-02-23 14:15:00,29.32,29.34,29.31,29.32,53356.0,23.7228,23.739,23.7147,23.7228,53356.0
2018-02-23 14:20:00,29.31,29.33,29.3,29.32,81432.0,23.7147,23.7309,23.7066,23.7228,81432.0
2018-02-23 14:25:00,29.32,29.32,29.3,29.31,42582.0,23.7228,23.7228,23.7066,23.7147,42582.0
2018-02-23 14:30:00,29.31,29.32,29.29,29.32,57031.0,23.7147,23.7228,23.6985,23.7228,57031.0
2018-02-23 14:35:00,29.31,29.33,29.28,29.3,55966.0,23.7147,23.7309,23.6904,23.7066,55966.0
2018-02-23 14:40:00,29.3,29.34,29.3,29.33,40131.0,23.7066,23.739,23.7066,23.7309,40131.0
2018-02-23 14:45:00,29.34,29.35,29.29,29.31,122951.0,23.739,23.747,23.6985,23.7147,122951.0
2018-02-23 14:50:00,29.32,29.35,29.31,29.32,95457.0,23.7228,23.747,23.7147,23.7228,95457.0
2018-02-23 14:55:00,29.32,29.33,29.29,29.29,127306.0,23.7228,23.7309,23.6985,23.6985,127306.0
2018-02-23 15:00:00,29.3,29.31,29.28,29.3,100818.0,23.7066,23.7147,23.6904,23.7066,100818.0
2018-02-23 15:05:00,29.3,29.31,29.29,29.29,114268.0,23.7066,23.7147,23.6985,23.6985,114268.0
2018-02-23 15:10:00,29.3,29.3,29.28,29.3,32207.0,23.7066,23.7066,23.6904,23.7066,32207.0
2018-02-23 15:15:00,29.3,29.3,29.28,29.28,62054.0,23.7066,23.7066,23.6904,23.6904,62054.0
2018-02-23 15:20:00,29.29,29.3,29.26,29.29,161077.0,23.6985,23.7066,23.6742,23.6985,161077.0
2018-02-23 15:25:00,29.29,29.31,29.28,29.3,258188.0,23.6985,23.7147,23.6904,23.7066,258188.0
2018-02-23 15:30:00,29.3,29.31,29.26,29.26,200845.0,23.7066,23.7147,23.6742,23.6742,200845.0
2018-02-23 15:35:00,29.27,29.3,29.27,29.29,172926.0,23.6823,23.7066,23.6823,23.6985,172926.0
2018-02-23 15:40:00,29.29,29.31,29.28,29.3,216332.0,23.6985,23.7147,23.6904,23.7066,216332.0
2018-02-23 15:45:00,29.29,29.3,29.28,29.3,505030.0,23.6985,23.7066,23.6904,23.7066,505030.0
2018-02-23 15:50:00,29.29,29.3,29.27,29.29,334840.0,23.6985,23.7066,23.6823,23.6985,334840.0
2018-02-23 15:55:00,29.29,29.3,29.26,29.3,538637.0,23.6985,23.7066,23.6742,23.7066,538637.0
2018-02-26 09:30:00,29.45,29.52,29.41,29.5,110460.0,23.828,23.8846,23.7956,23.8684,110460.0
2018-02-26 09:35:00,29.5,29.55,29.48,29.52,81723.0,23.8684,23.9089,23.8522,23.8846,81723.0
2018-02-26 09:40:00,29.52,29.53,29.48,29.51,156473.0,23.8846,23.8927,23.8522,23.8765,156473.0
2018-02-26 09:45:00,29.51,29.54,29.49,29.5,129325.0,23.8765,23.9008,23.8603,23.8684,129325.0
2018-02-26 09:50:00,29.51,29.55,29.5,29.53,59927.0,23.8765,23.9089,23.8684,23.8927,59927.0
2018-02-26 09:55:00,29.54,29.58,29.53,29.56,52706.0,23.9008,23.9331,23.8927,23.917,52706.0
2018-02-26 10:00:00,29.56,29.59,29.54,29.58,42616.0,23.917,23.9412,23.9008,23.9331,42616.0
2018-02-26 10:05:00,29.58,29.62,29.57,29.62,43525.0,23.9331,23.9655,23.925,23.9655,43525.0
2018-02-26 10:10:00,29.62,29.64,29.61,29.61,33443.0,23.9655,23.9817,23.9574,23.9574,33443.0
2018-02-26 10:15:00,29.62,29.65,29.6,29.64,57733.0,23.9655,23.9898,23.9493,23.9817,57733.0
2018-02-26 10:20:00,29.64,29.65,29.63,29.64,44919.0,23.9817,23.9898,23.9736,23.9817,44919.0
2018-02-26 10:25:00,29.64,29.65,29.59,29.6,36343.0,23.9817,23.9898,23.9412,23.9493,36343.0
2018-02-26 10:30:00,29.6,29.6,29.53,29.55,170187.0,23.9493,23.9493,23.8927,23.9089,170187.0
2018-02-26 10:35:00,29.56,29.63,29.56,29.61,61082.0,23.917,23.9736,23.917,23.9574,61082.0
2018-02-26 10:40:00,29.6,29.61,29.58,29.59,57295.0,23.9493,23.9574,23.9331,23.9412,57295.0
2018-02-26 10:45:00,29.6,29.61,29.57,29.59,20086.0,23.9493,23.9574,23.925,23.9412,20086.0
2018-02-26 10:50:00,29.59,29.61,29.58,29.58,55836.0,23.9412,23.9574,23.9331,23.9331,55836.0
2018-02-26 10:55:00,29.57,29.59,29.56,29.59,74235.0,23.925,23.9412,23.917,23.9412,74235.0
2018-02-26 11:00:00,29.6,29.64,29.58,29.64,165178.0,23.9493,23.9817,23.9331,23.9817,165178.0
2018-02-26 11:05:00,29.64,29.67,29.62,29.65,32696.0,23.9817,24.006,23.9655,23.9898,32696.0
2018-02-26 11:10:00,29.65,29.67,29.64,29.66,45805.0,23.9898,24.006,23.9817,23.9979,45805.0
2018-02-26 11:15:00,29.67,29.69,29.64,29.69,72337.0,24.006,24.0221,23.9817,24.0221,72337.0
2018-02-26 11:20:00,29.69,29.7,29.67,29.67,23987.0,24.0221,24.0302,24.006,24.006,23987.0
2018-02-26 11:25:00,29.67,29.68,29.61,29.65,101630.0,24.006,24.014,23.9574,23.9898,101630.0
2018-02-26 11:30:00,29.65,29.66,29.61,29.62,54004.0,23.9898,23.9979,23.9574,23.9655,54004.0
2018-02-26 11:35:00,29.63,29.64,29.61,29.63,29834.0,23.9736,23.9817,23.9574,23.9736,29834.0
2018-02-26 11:40:00,29.63,29.65,29.62,29.63,23711.0,23.9736,23.9898,23.9655,23.9736,23711.0
2018-02-26 11:45:00,29.63,29.64,29.63,29.63,12273.0,23.9736,23.9817,23.9736,23.9736,12273.0
2018-02-26 11:50:00,29.63,29.66,29.63,29.64,26994.0,23.9736,23.9979,23.9736,23.9817,26994.0
2018-02-26 11:55:00,29.64,29.66,29.61,29.61,56992.0,23.9817,23.9979,23.9574,23.9574,56992.0
2018-02-26 12:00:00,29.61,29.62,29.58,29.59,55539.0,23.9574,23.9655,23.9331,23.9412,55539.0
2018-02-26 12:05:00,29.59,29.63,29.58,29.61,59014.0,23.9412,23.9736,23.9331,23.9574,59014.0
2018-02-26 12:10:00,29.61,29.63,29.61,29.61,49691.0,23.9574,23.9736,23.9574,23.9574,49691.0
2018-02-26 12:15:00,29.61,29.69,29.61,29.65,105110.0,23.9574,24.0221,23.9574,23.9898,105110.0
2018-02-26 12:20:00,29.66,29.71,29.64,29.7,96748.0,23.9979,24.0383,23.9817,24.0302,96748.0
2018-02-26 12:25:00,29.71,29.76,29.7,29.74,71280.0,24.0383,24.0788,24.0302,24.0626,71280.0
2018-02-26 12:30:00,29.74,29.76,29.72,29.73,18381.0,24.0626,24.0788,24.0464,24.0545,18381.0
2018-02-26 12:35:00,29.73,29.77,29.71,29.75,59688.0,24.0545,24.0869,24.0383,24.0707,59688.0
2018-02-26 12:40:00,29.76,29.78,29.74,29.78,19915.0,24.0788,24.095,24.0626,24.095,19915.0
2018-02-26 12:45:00,29.77,29.83,29.77,29.83,31886.0,24.0869,24.1354,24.0869,24.1354,31886.0
2018-02-26 12:50:00,29.84,29.89,29.83,29.87,233529.0,24.1435,24.184,24.1354,24.1678,233529.0
2018-02-26 12:55:00,29.87,29.94,29.85,29.87,297426.0,24.1678,24.2244,24.1516,24.1678,297426.0
2018-02-26 13:00:00,29.87,29.91,29.84,29.86,396356.0,24.1678,24.2001,24.1435,24.1597,396356.0
2018-02-26 13:05:00,29.85,29.86,29.8,29.85,230076.0,24.1516,24.1597,24.1111,24.1516,230076.0
2018-02-26 13:10:00,29.85,29.85,29.81,29.84,56190.0,24.1516,24.1516,24.1192,24.1435,56190.0
2018-02-26 13:15:00,29.84,29.84,29.78,29.8,63013.0,24.1435,24.1435,24.095,24.1111,63013.0
2018-02-26 13:20:00,29.8,29.81,29.77,29.81,58853.0,24.1111,24.1192,24.0869,24.1192,58853.0
2018-02-26 13:25:00,29.81,29.87,29.81,29.87,69628.0,24.1192,24.1678,24.1192,24.1678,69628.0
2018-02-26 13:30:00,29.86,29.87,29.84,29.85,14784.0,24.1597,24.1678,24.1435,24.1516,14784.0
2018-02-26 13:35:00,29.86,29.88,29.85,29.85,31252.0,24.1597,24.1759,24.1516,24.1516,31252.0
2018-02-26 13:40:00,29.86,29.87,29.83,29.84,24161.0,24.1597,24.1678,24.1354,24.1435,24161.0
2018-02-26 13:45:00,29.84,29.84,29.81,29.81,32194.0,24.1435,24.1435,24.1192,24.1192,32194.0
2018-02-26 13:50:00,29.82,29.84,29.81,29.84,70154.0,24.1273,24.1435,24.1192,24.1435,70154.0
2018-02-26 13:55:00,29.84,29.89,29.83,29.84,119900.0,24.1435,24.184,24.1354,24.1435,119900.0
2018-02-26 14:00:00,29.83,29.84,29.8,29.82,66455.0,24.1354,24.1435,24.1111,24.1273,66455.0
2018-02-26 14:05:00,29.82,29.85,29.82,29.85,30644.0,24.1273,24.1516,24.1273,24.1516,30644.0
2018-02-26 14:10:00,29.85,29.85,29.81,29.82,60047.0,24.1516,24.1516,24.1192,24.1273,60047.0
2018-02-26 14:15:00,29.82,29.84,29.8,29.84,27191.0,24.1273,24.1435,24.1111,24.1435,27191.0
2018-02-26 14:20:00,29.83,29.84,29.81,29.81,26838.0,24.1354,24.1435,24.1192,24.1192,26838.0
2018-02-26 14:25:00,29.82,29.83,29.8,29.81,30608.0,24.1273,24.1354,24.1111,24.1192,30608.0
2018-02-26 14:30:00,29.8,29.81,29.79,29.81,45776.0,24.1111,24.1192,24.103,24.1192,45776.0
2018-02-26 14:35:00,29.81,29.82,29.79,29.79,38300.0,24.1192,24.1273,24.103,24.103,38300.0
2018-02-26 14:40:00,29.79,29.8,29.77,29.77,44651.0,24.103,24.1111,24.0869,24.0869,44651.0
2018-02-26 14:45:00,29.78,29.78,29.73,29.75,72615.0,24.095,24.095,24.0545,24.0707,72615.0
2018-02-26 14:50:00,29.74,29.76,29.73,29.76,46790.0,24.0626,24.0788,24.0545,24.0788,46790.0
2018-02-26 14:55:00,29.76,29.77,29.73,29.74,38386.0,24.0788,24.0869,24.0545,24.0626,38386.0
2018-02-26 15:00:00,29.74,29.77,29.73,29.77,48690.0,24.0626,24.0869,24.0545,24.0869,48690.0
2018-02-26 15:05:00,29.77,29.79,29.76,29.77,100621.0,24.0869,24.103,24.0788,24.0869,100621.0
2018-02-26 15:10:00,29.77,29.78,29.73,29.76,157333.0,24.0869,24.095,24.0545,24.0788,157333.0
2018-02-26 15:15:00,29.75,29.8,29.75,29.8,33191.0,24.0707,24.1111,24.0707,24.1111,33191.0
2018-02-26 15:20:00,29.8,29.82,29.78,29.8,59181.0,24.1111,24.1273,24.095,24.1111,59181.0
2018-02-26 15:25:00,29.8,29.81,29.77,29.78,100437.0,24.1111,24.1192,24.0869,24.095,100437.0
2018-02-26 15:30:00,29.78,29.8,29.77,29.8,69939.0,24.095,24.1111,24.0869,24.1111,69939.0
2018-02-26 15:35:00,29.8,29.8,29.75,29.77,117486.0,24.1111,24.1111,24.0707,24.0869,117486.0
2018-02-26 15:40:00,29.77,29.78,29.71,29.71,122386.0,24.0869,24.095,24.0383,24.0383,122386.0
2018-02-26 15:45:00,29.71,29.76,29.7,29.75,438026.0,24.0383,24.0788,24.0302,24.0707,438026.0
2018-02-26 15:50:00,29.76,29.81,29.76,29.8,321301.0,24.0788,24.1192,24.0788,24.1111,321301.0
2018-02-26 15:55:00,29.8,29.9,29.8,29.84,995627.0,24.1111,24.192,24.1111,24.1435,995627.0
2018-02-27 09:30:00,29.68,29.86,29.68,29.84,119855.0,24.1614,24.308,24.1614,24.2917,119855.0
2018-02-27 09:35:00,29.84,29.99,29.83,29.99,62203.0,24.2917,24.4138,24.2835,24.4138,62203.0
2018-02-27 09:40:00,29.98,29.98,29.87,29.91,67193.0,24.4056,24.4056,24.3161,24.3487,67193.0
2018-02-27 09:45:00,29.91,29.96,29.88,29.95,53785.0,24.3487,24.3894,24.3242,24.3812,53785.0
2018-02-27 09:50:00,29.94,29.96,29.86,29.87,49361.0,24.3731,24.3894,24.308,24.3161,49361.0
2018-02-27 09:55:00,29.87,29.91,29.83,29.84,95550.0,24.3161,24.3487,24.2835,24.2917,95550.0
2018-02-27 10:00:00,29.83,29.92,29.83,29.9,94788.0,24.2835,24.3568,24.2835,24.3405,94788.0
2018-02-27 10:05:00,29.9,29.92,29.87,29.9,57211.0,24.3405,24.3568,24.3161,24.3405,57211.0
2018-02-27 10:10:00,29.9,29.91,29.89,29.89,64336.0,24.3405,24.3487,24.3324,24.3324,64336.0
2018-02-27 10:15:00,29.89,29.92,29.86,29.92,88911.0,24.3324,24.3568,24.308,24.3568,88911.0
2018-02-27 10:20:00,29.92,29.99,29.91,29.99,100646.0,24.3568,24.4138,24.3487,24.4138,100646.0
2018-02-27 10:25:00,29.99,30.01,29.97,29.97,163032.0,24.4138,24.4301,24.3975,24.3975,163032.0
2018-02-27 10:30:00,29.98,29.98,29.9,29.9,111050.0,24.4056,24.4056,24.3405,24.3405,111050.0
2018-02-27 10:35:00,29.9,29.91,29.85,29.86,69206.0,24.3405,24.3487,24.2998,24.308,69206.0
2018-02-27 10:40:00,29.85,29.89,29.73,29.76,159853.0,24.2998,24.3324,24.2021,24.2265,159853.0
2018-02-27 10:45:00,29.76,29.76,29.69,29.69,78258.0,24.2265,24.2265,24.1696,24.1696,78258.0
2018-02-27 10:50:00,29.69,29.71,29.63,29.64,92505.0,24.1696,24.1858,24.1207,24.1289,92505.0
2018-02-27 10:55:00,29.64,29.67,29.62,29.67,53596.0,24.1289,24.1533,24.1126,24.1533,53596.0
2018-02-27 11:00:00,29.67,29.68,29.62,29.63,121143.0,24.1533,24.1614,24.1126,24.1207,121143.0
2018-02-27 11:05:00,29.63,29.71,29.63,29.7,57186.0,24.1207,24.1858,24.1207,24.1777,57186.0
2018-02-27 11:10:00,29.71,29.77,29.7,29.75,44478.0,24.1858,24.2347,24.1777,24.2184,44478.0
2018-02-27 11:15:00,29.76,29.79,29.72,29.72,40026.0,24.2265,24.251,24.194,24.194,40026.0
2018-02-27 11:20:00,29.72,29.76,29.72,29.76,41384.0,24.194,24.2265,24.194,24.2265,41384.0
2018-02-27 11:25:00,29.76,29.77,29.7,29.73,72316.0,24.2265,24.2347,24.1777,24.2021,72316.0
2018-02-27 11:30:00,29.73,29.73,29.68,29.68,162393.0,24.2021,24.2021,24.1614,24.1614,162393.0
2018-02-27 11:35:00,29.69,29.69,29.62,29.62,53432.0,24.1696,24.1696,24.1126,24.1126,53432.0
2018-02-27 11:40:00,29.62,29.63,29.59,29.62,52547.0,24.1126,24.1207,24.0882,24.1126,52547.0
2018-02-27 11:45:00,29.63,29.65,29.6,29.64,49318.0,24.1207,24.137,24.0963,24.1289,49318.0
2018-02-27 11:50:00,29.65,29.65,29.58,29.59,35121.0,24.137,24.137,24.08,24.0882,35121.0
2018-02-27 11:55:00,29.59,29.62,29.57,29.58,47634.0,24.0882,24.1126,24.0719,24.08,47634.0
2018-02-27 12:00:00,29.58,29.63,29.58,29.61,34234.0,24.08,24.1207,24.08,24.1044,34234.0
2018-02-27 12:05:00,29.6,29.64,29.6,29.63,60487.0,24.0963,24.1289,24.0963,24.1207,60487.0
2018-02-27 12:10:00,29.63,29.63,29.59,29.61,30283.0,24.1207,24.1207,24.0882,24.1044,30283.0
2018-02-27 12:15:00,29.61,29.62,29.54,29.55,49815.0,24.1044,24.1126,24.0475,24.0556,49815.0
2018-02-27 12:20:00,29.54,29.55,29.48,29.51,54374.0,24.0475,24.0556,23.9986,24.023,54374.0
2018-02-27 12:25:00,29.51,29.6,29.49,29.6,36102.0,24.023,24.0963,24.0067,24.0963,36102.0
2018-02-27 12:30:00,29.59,29.63,29.57,29.59,57473.0,24.0882,24.1207,24.0719,24.0882,57473.0
2018-02-27 12:35:00,29.6,29.64,29.59,29.63,31592.0,24.0963,24.1289,24.0882,24.1207,31592.0
2018-02-27 12:40:00,29.63,29.65,29.62,29.63,39374.0,24.1207,24.137,24.1126,24.1207,39374.0
2018-02-27 12:45:00,29.63,29.66,29.61,29.64,47557.0,24.1207,24.1451,24.1044,24.1289,47557.0
2018-02-27 12:50:00,29.65,29.7,29.64,29.69,48108.0,24.137,24.1777,24.1289,24.1696,48108.0
2018-02-27 12:55:00,29.68,29.69,29.65,29.65,63733.0,24.1614,24.1696,24.137,24.137,63733.0
2018-02-27 13:00:00,29.65,29.67,29.64,29.65,41347.0,24.137,24.1533,24.1289,24.137,41347.0
2018-02-27 13:05:00,29.65,29.71,29.64,29.7,61062.0,24.137,24.1858,24.1289,24.1777,61062.0
2018-02-27 13:10:00,29.7,29.71,29.65,29.65,25343.0,24.1777,24.1858,24.137,24.137,25343.0
2018-02-27 13:15:00,29.66,29.69,29.65,29.68,25662.0,24.1451,24.1696,24.137,24.1614,25662.0
2018-02-27 13:20:00,29.69,29.7,29.68,29.68,31460.0,24.1696,24.1777,24.1614,24.1614,31460.0
2018-02-27 13:25:00,29.68,29.68,29.61,29.62,29996.0,24.1614,24.1614,24.1044,24.1126,29996.0
2018-02-27 13:30:00,29.62,29.62,29.57,29.57,33291.0,24.1126,24.1126,24.0719,24.0719,33291.0
2018-02-27 13:35:00,29.57,29.59,29.56,29.58,44904.0,24.0719,24.0882,24.0637,24.08,44904.0
2018-02-27 13:40:00,29.57,29.57,29.54,29.57,47249.0,24.0719,24.0719,24.0475,24.0719,47249.0
2018-02-27 13:45:00,29.58,29.62,29.53,29.53,54462.0,24.08,24.1126,24.0393,24.0393,54462.0
2018-02-27 13:50:00,29.53,29.56,29.51,29.54,70224.0,24.0393,24.0637,24.023,24.0475,70224.0
2018-02-27 13:55:00,29.54,29.55,29.5,29.54,47652.0,24.0475,24.0556,24.0149,24.0475,47652.0
2018-02-27 14:00:00,29.54,29.56,29.52,29.52,58382.0,24.0475,24.0637,24.0312,24.0312,58382.0
2018-02-27 14:05:00,29.52,29.56,29.49,29.55,106869.0,24.0312,24.0637,24.0067,24.0556,106869.0
2018-02-27 14:10:00,29.55,29.57,29.51,29.53,47060.0,24.0556,24.0719,24.023,24.0393,47060.0
2018-02-27 14:15:00,29.53,29.53,29.48,29.49,64191.0,24.0393,24.0393,23.9986,24.0067,64191.0
2018-02-27 14:20:00,29.5,29.5,29.44,29.45,74356.0,24.0149,24.0149,23.966,23.9742,74356.0
2018-02-27 14:25:00,29.45,29.52,29.44,29.5,63384.0,23.9742,24.0312,23.966,24.0149,63384.0
2018-02-27 14:30:00,29.5,29.54,29.47,29.54,64446.0,24.0149,24.0475,23.9905,24.0475,64446.0
2018-02-27 14:35:00,29.54,29.54,29.52,29.52,29103.0,24.0475,24.0475,24.0312,24.0312,29103.0
2018-02-27 14:40:00,29.53,29.53,29.47,29.48,54320.0,24.0393,24.0393,23.9905,23.9986,54320.0
2018-02-27 14:45:00,29.48,29.49,29.43,29.46,43258.0,23.9986,24.0067,23.9579,23.9823,43258.0
2018-02-27 14:50:00,29.46,29.5,29.45,29.48,40636.0,23.9823,24.0149,23.9742,23.9986,40636.0
2018-02-27 14:55:00,29.48,29.55,29.47,29.52,69697.0,23.9986,24.0556,23.9905,24.0312,69697.0
2018-02-27 15:00:00,29.52,29.55,29.49,29.49,54997.0,24.0312,24.0556,24.0067,24.0067,54997.0
2018-02-27 15:05:00,29.5,29.5,29.44,29.45,79584.0,24.0149,24.0149,23.966,23.9742,79584.0
2018-02-27 15:10:00,29.45,29.48,29.43,29.45,88414.0,23.9742,23.9986,23.9579,23.9742,88414.0
2018-02-27 15:15:00,29.45,29.48,29.43,29.45,88017.0,23.9742,23.9986,23.9579,23.9742,88017.0
2018-02-27 15:20:00,29.46,29.48,29.41,29.45,73503.0,23.9823,23.9986,23.9416,23.9742,73503.0
2018-02-27 15:25:00,29.45,29.48,29.42,29.47,61299.0,23.9742,23.9986,23.9498,23.9905,61299.0
2018-02-27 15:30:00,29.48,29.48,29.42,29.44,143204.0,23.9986,23.9986,23.9498,23.966,143204.0
2018-02-27 15:35:00,29.44,29.46,29.39,29.45,137365.0,23.966,23.9823,23.9253,23.9742,137365.0
2018-02-27 15:40:00,29.45,29.47,29.41,29.44,121885.0,23.9742,23.9905,23.9416,23.966,121885.0
2018-02-27 15:45:00,29.44,29.49,29.42,29.46,176436.0,23.966,24.0067,23.9498,23.9823,176436.0
2018-02-27 15:50:00,29.47,29.47,29.39,29.41,211863.0,23.9905,23.9905,23.9253,23.9416,211863.0
2018-02-27 15:55:00,29.41,29.41,29.34,29.34,410471.0,23.9416,23.9416,23.8846,23.8846,410471.0
2018-02-28 09:30:00,29.43,29.49,29.36,29.41,81339.0,23.9579,24.0067,23.9009,23.9416,81339.0
2018-02-28 09:35:00,29.41,29.42,29.38,29.39,45770.0,23.9416,23.9498,23.9172,23.9253,45770.0
2018-02-28 09:40:00,29.4,29.41,29.35,29.39,35287.0,23.9335,23.9416,23.8928,23.9253,35287.0
2018-02-28 09:45:00,29.39,29.43,29.37,29.42,44882.0,23.9253,23.9579,23.9091,23.9498,44882.0
2018-02-28 09:50:00,29.42,29.49,29.41,29.48,72080.0,23.9498,24.0067,23.9416,23.9986,72080.0
2018-02-28 09:55:00,29.47,29.51,29.47,29.51,31825.0,23.9905,24.023,23.9905,24.023,31825.0
2018-02-28 10:00:00,29.5,29.52,29.47,29.49,29954.0,24.0149,24.0312,23.9905,24.0067,29954.0
2018-02-28 10:05:00,29.48,29.51,29.48,29.5,24633.0,23.9986,24.023,23.9986,24.0149,24633.0
2018-02-28 10:10:00,29.51,29.54,29.49,29.52,53393.0,24.023,24.0475,24.0067,24.0312,53393.0
2018-02-28 10:15:00,29.52,29.6,29.51,29.59,51199.0,24.0312,24.0963,24.023,24.0882,51199.0
2018-02-28 10:20:00,29.59,29.59,29.54,29.54,56817.0,24.0882,24.0882,24.0475,24.0475,56817.0
2018-02-28 10:25:00,29.55,29.55,29.49,29.5,54552.0,24.0556,24.0556,24.0067,24.0149,54552.0
2018-02-28 10:30:00,29.5,29.55,29.5,29.55,76392.0,24.0149,24.0556,24.0149,24.0556,76392.0
2018-02-28 10:35:00,29.55,29.56,29.53,29.55,53837.0,24.0556,24.0637,24.0393,24.0556,53837.0
2018-02-28 10:40:00,29.56,29.56,29.5,29.51,26806.0,24.0637,24.0637,24.0149,24.023,26806.0
2018-02-28 10:45:00,29.51,29.54,29.5,29.51,42677.0,24.023,24.0475,24.0149,24.023,42677.0
2018-02-28 10:50:00,29.51,29.51,29.44,29.46,187288.0,24.023,24.023,23.966,23.9823,187288.0
2018-02-28 10:55:00,29.46,29.47,29.39,29.43,40075.0,23.9823,23.9905,23.9253,23.9579,40075.0
2018-02-28 11:00:00,29.44,29.44,29.4,29.44,36380.0,23.966,23.966,23.9335,23.966,36380.0
2018-02-28 11:05:00,29.44,29.44,29.4,29.4,62613.0,23.966,23.966,23.9335,23.9335,62613.0
2018-02-28 11:10:00,29.4,29.4,29.35,29.39,39044.0,23.9335,23.9335,23.8928,23.9253,39044.0
2018-02-28 11:15:00,29.39,29.42,29.38,29.4,55514.0,23.9253,23.9498,23.9172,23.9335,55514.0
2018-02-28 11:20:00,29.4,29.44,29.38,29.39,150807.0,23.9335,23.966,23.9172,23.9253,150807.0
2018-02-28 11:25:00,29.39,29.46,29.39,29.44,72116.0,23.9253,23.9823,23.9253,23.966,72116.0
2018-02-28 11:30:00,29.44,29.44,29.38,29.38,79786.0,23.966,23.966,23.9172,23.9172,79786.0
2018-02-28 11:35:00,29.38,29.41,29.37,29.37,34796.0,23.9172,23.9416,23.9091,23.9091,34796.0
2018-02-28 11:40:00,29.37,29.4,29.36,29.38,35461.0,23.9091,23.9335,23.9009,23.9172,35461.0
2018-02-28 11:45:00,29.39,29.39,29.33,29.36,35725.0,23.9253,23.9253,23.8765,23.9009,35725.0
2018-02-28 11:50:00,29.36,29.39,29.35,29.36,26137.0,23.9009,23.9253,23.8928,23.9009,26137.0
2018-02-28 11:55:00,29.37,29.39,29.33,29.34,57974.0,23.9091,23.9253,23.8765,23.8846,57974.0
2018-02-28 12:00:00,29.34,29.34,29.29,29.29,94199.0,23.8846,23.8846,23.8439,23.8439,94199.0
2018-02-28 12:05:00,29.29,29.43,29.29,29.43,39695.0,23.8439,23.9579,23.8439,23.9579,39695.0
2018-02-28 12:10:00,29.43,29.46,29.43,29.44,27475.0,23.9579,23.9823,23.9579,23.966,27475.0
2018-02-28 12:15:00,29.44,29.46,29.42,29.42,41512.0,23.966,23.9823,23.9498,23.9498,41512.0
2018-02-28 12:20:00,29.42,29.43,29.4,29.43,29704.0,23.9498,23.9579,23.9335,23.9579,29704.0
2018-02-28 12:25:00,29.43,29.45,29.41,29.41,44201.0,23.9579,23.9742,23.9416,23.9416,44201.0
2018-02-28 12:30:00,29.41,29.45,29.39,29.43,36627.0,23.9416,23.9742,23.9253,23.9579,36627.0
2018-02-28 12:35:00,29.43,29.47,29.42,29.47,68819.0,23.9579,23.9905,23.9498,23.9905,68819.0
2018-02-28 12:40:00,29.48,29.48,29.45,29.48,38932.0,23.9986,23.9986,23.9742,23.9986,38932.0
2018-02-28 12:45:00,29.47,29.56,29.47,29.56,67669.0,23.9905,24.0637,23.9905,24.0637,67669.0
2018-02-28 12:50:00,29.55,29.57,29.52,29.54,45603.0,24.0556,24.0719,24.0312,24.0475,45603.0
2018-02-28 12:55:00,29.54,29.55,29.52,29.53,28216.0,24.0475,24.0556,24.0312,24.0393,28216.0
2018-02-28 13:00:00,29.54,29.54,29.5,29.51,30006.0,24.0475,24.0475,24.0149,24.023,30006.0
2018-02-28 13:05:00,29.51,29.54,29.49,29.52,27236.0,24.023,24.0475,24.0067,24.0312,27236.0
2018-02-28 13:10:00,29.52,29.54,29.5,29.5,21557.0,24.0312,24.0475,24.0149,24.0149,21557.0
2018-02-28 13:15:00,29.5,29.51,29.47,29.5,24642.0,24.0149,24.023,23.9905,24.0149,24642.0
2018-02-28 13:20:00,29.49,29.53,29.47,29.53,22384.0,24.0067,24.0393,23.9905,24.0393,22384.0
2018-02-28 13:25:00,29.53,29.53,29.49,29.5,27443.0,24.0393,24.0393,24.0067,24.0149,27443.0
2018-02-28 13:30:00,29.51,29.51,29.47,29.5,26259.0,24.023,24.023,23.9905,24.0149,26259.0
2018-02-28 13:35:00,29.51,29.52,29.5,29.52,25911.0,24.023,24.0312,24.0149,24.0312,25911.0
2018-02-28 13:40:00,29.51,29.55,29.5,29.51,29084.0,24.023,24.0556,24.0149,24.023,29084.0
2018-02-28 13:45:00,29.52,29.52,29.48,29.49,20714.0,24.0312,24.0312,23.9986,24.0067,20714.0
2018-02-28 13:50:00,29.49,29.52,29.47,29.52,29927.0,24.0067,24.0312,23.9905,24.0312,29927.0
2018-02-28 13:55:00,29.53,29.55,29.52,29.54,30095.0,24.0393,24.0556,24.0312,24.0475,30095.0
2018-02-28 14:00:00,29.55,29.58,29.54,29.56,39661.0,24.0556,24.08,24.0475,24.0637,39661.0
2018-02-28 14:05:00,29.57,29.58,29.53,29.53,43593.0,24.0719,24.08,24.0393,24.0393,43593.0
2018-02-28 14:10:00,29.54,29.54,29.5,29.51,22719.0,24.0475,24.0475,24.0149,24.023,22719.0
2018-02-28 14:15:00,29.51,29.52,29.5,29.51,29061.0,24.023,24.0312,24.0149,24.023,29061.0
2018-02-28 14:20:00,29.51,29.52,29.49,29.49,36872.0,24.023,24.0312,24.0067,24.0067,36872.0
2018-02-28 14:25:00,29.5,29.5,29.47,29.48,54998.0,24.0149,24.0149,23.9905,23.9986,54998.0
2018-02-28 14:30:00,29.48,29.48,29.42,29.42,43560.0,23.9986,23.9986,23.9498,23.9498,43560.0
2018-02-28 14:35:00,29.42,29.44,29.39,29.4,36453.0,23.9498,23.966,23.9253,23.9335,36453.0
2018-02-28 14:40:00,29.4,29.41,29.34,29.35,63930.0,23.9335,23.9416,23.8846,23.8928,63930.0
2018-02-28 14:45:00,29.35,29.37,29.33,29.36,43872.0,23.8928,23.9091,23.8765,23.9009,43872.0
2018-02-28 14:50:00,29.36,29.36,29.28,29.31,120900.0,23.9009,23.9009,23.8358,23.8602,120900.0
2018-02-28 14:55:00,29.32,29.32,29.26,29.27,34313.0,23.8684,23.8684,23.8195,23.8277,34313.0
2018-02-28 15:00:00,29.27,29.28,29.23,29.26,62696.0,23.8277,23.8358,23.7951,23.8195,62696.0
2018-02-28 15:05:00,29.26,29.29,29.22,29.28,59759.0,23.8195,23.8439,23.787,23.8358,59759.0
2018-02-28 15:10:00,29.29,29.31,29.26,29.3,47414.0,23.8439,23.8602,23.8195,23.8521,47414.0
2018-02-28 15:15:00,29.29,29.3,29.26,29.29,50467.0,23.8439,23.8521,23.8195,23.8439,50467.0
2018-02-28 15:20:00,29.28,29.29,29.2,29.22,89464.0,23.8358,23.8439,23.7707,23.787,89464.0
2018-02-28 15:25:00,29.23,29.25,29.18,29.23,99928.0,23.7951,23.8114,23.7544,23.7951,99928.0
2018-02-28 15:30:00,29.23,29.25,29.19,29.2,72891.0,23.7951,23.8114,23.7625,23.7707,72891.0
2018-02-28 15:35:00,29.2,29.31,29.19,29.31,95811.0,23.7707,23.8602,23.7625,23.8602,95811.0
2018-02-28 15:40:00,29.31,29.32,29.24,29.25,122112.0,23.8602,23.8684,23.8032,23.8114,122112.0
2018-02-28 15:45:00,29.26,29.27,29.13,29.13,184221.0,23.8195,23.8277,23.7137,23.7137,184221.0
2018-02-28 15:50:00,29.13,29.15,29.1,29.1,189694.0,23.7137,23.73,23.6893,23.6893,189694.0
2018-02-28 15:55:00,29.11,29.14,29.07,29.08,397648.0,23.6974,23.7218,23.6648,23.673,397648.0
2018-03-01 09:30:00,29.2,29.33,29.15,29.21,105808.0,23.7707,23.8765,23.73,23.7788,105808.0
2018-03-01 09:35:00,29.22,29.24,29.16,29.17,131351.0,23.787,23.8032,23.7381,23.7462,131351.0
2018-03-01 09:40:00,29.17,29.17,28.98,28.98,114478.0,23.7462,23.7462,23.5916,23.5916,114478.0
2018-03-01 09:45:00,28.99,29.02,28.93,28.93,147280.0,23.5997,23.6241,23.5509,23.5509,147280.0
2018-03-01 09:50:00,28.94,28.94,28.86,28.86,112131.0,23.559,23.559,23.4939,23.4939,112131.0
2018-03-01 09:55:00,28.86,28.92,28.83,28.87,67753.0,23.4939,23.5427,23.4695,23.502,67753.0
2018-03-01 10:00:00,28.87,28.95,28.85,28.95,93459.0,23.502,23.5672,23.4857,23.5672,93459.0
2018-03-01 10:05:00,28.95,28.98,28.94,28.95,166158.0,23.5672,23.5916,23.559,23.5672,166158.0
2018-03-01 10:10:00,28.95,28.97,28.91,28.97,58322.0,23.5672,23.5834,23.5346,23.5834,58322.0
2018-03-01 10:15:00,28.97,29.06,28.94,29.05,166720.0,23.5834,23.6567,23.559,23.6486,166720.0
2018-03-01 10:20:00,29.05,29.09,29.03,29.09,140918.0,23.6486,23.6811,23.6323,23.6811,140918.0
2018-03-01 10:25:00,29.09,29.23,29.06,29.23,121877.0,23.6811,23.7951,23.6567,23.7951,121877.0
2018-03-01 10:30:00,29.23,29.29,29.17,29.28,95625.0,23.7951,23.8439,23.7462,23.8358,95625.0
2018-03-01 10:35:00,29.27,29.31,29.2,29.22,208661.0,23.8277,23.8602,23.7707,23.787,208661.0
2018-03-01 10:40:00,29.23,29.28,29.2,29.23,83660.0,23.7951,23.8358,23.7707,23.7951,83660.0
2018-03-01 10:45:00,29.23,29.23,29.11,29.15,94240.0,23.7951,23.7951,23.6974,23.73,94240.0
2018-03-01 10:50:00,29.15,29.15,29.08,29.11,54650.0,23.73,23.73,23.673,23.6974,54650.0
2018-03-01 10:55:00,29.11,29.13,29.04,29.08,50721.0,23.6974,23.7137,23.6404,23.673,50721.0
2018-03-01 11:00:00,29.07,29.13,29.05,29.12,40206.0,23.6648,23.7137,23.6486,23.7055,40206.0
2018-03-01 11:05:00,29.12,29.22,29.11,29.2,31508.0,23.7055,23.787,23.6974,23.7707,31508.0
2018-03-01 11:10:00,29.2,29.2,29.05,29.1,51537.0,23.7707,23.7707,23.6486,23.6893,51537.0
2018-03-01 11:15:00,29.1,29.14,29.1,29.13,54274.0,23.6893,23.7218,23.6893,23.7137,54274.0
2018-03-01 11:20:00,29.14,29.15,29.09,29.09,59993.0,23.7218,23.73,23.6811,23.6811,59993.0
2018-03-01 11:25:00,29.1,29.11,28.99,29.03,74374.0,23.6893,23.6974,23.5997,23.6323,74374.0
2018-03-01 11:30:00,29.03,29.07,29.01,29.06,46426.0,23.6323,23.6648,23.616,23.6567,46426.0
2018-03-01 11:35:00,29.07,29.12,29.07,29.1,38947.0,23.6648,23.7055,23.6648,23.6893,38947.0
2018-03-01 11:40:00,29.1,29.16,29.09,29.15,28066.0,23.6893,23.7381,23.6811,23.73,28066.0
2018-03-01 11:45:00,29.15,29.18,29.14,29.15,33558.0,23.73,23.7544,23.7218,23.73,33558.0
2018-03-01 11:50:00,29.14,29.2,29.12,29.2,36207.0,23.7218,23.7707,23.7055,23.7707,36207.0
2018-03-01 11:55:00,29.19,29.2,29.13,29.13,38617.0,23.7625,23.7707,23.7137,23.7137,38617.0
2018-03-01 12:00:00,29.14,29.14,29.01,29.03,79221.0,23.7218,23.7218,23.616,23.6323,79221.0
2018-03-01 12:05:00,29.03,29.08,29.02,29.05,50649.0,23.6323,23.673,23.6241,23.6486,50649.0
2018-03-01 12:10:00,29.05,29.07,29.02,29.03,56306.0,23.6486,23.6648,23.6241,23.6323,56306.0
2018-03-01 12:15:00,29.02,29.03,28.99,29.01,74262.0,23.6241,23.6323,23.5997,23.616,74262.0
2018-03-01 12:20:00,29.0,29.01,28.97,28.98,35497.0,23.6079,23.616,23.5834,23.5916,35497.0
2018-03-01 12:25:00,28.98,29.0,28.94,28.99,46909.0,23.5916,23.6079,23.559,23.5997,46909.0
2018-03-01 12:30:00,28.99,28.99,28.9,28.95,37771.0,23.5997,23.5997,23.5264,23.5672,37771.0
2018-03-01 12:35:00,28.94,28.99,28.94,28.96,42829.0,23.559,23.5997,23.559,23.5753,42829.0
2018-03-01 12:40:00,28.98,29.0,28.92,28.94,151918.0,23.5916,23.6079,23.5427,23.559,151918.0
2018-03-01 12:45:00,28.94,28.95,28.86,28.95,81150.0,23.559,23.5672,23.4939,23.5672,81150.0
2018-03-01 12:50:00,28.95,28.96,28.88,28.92,35304.0,23.5672,23.5753,23.5102,23.5427,35304.0
2018-03-01 12:55:00,28.92,28.92,28.85,28.86,54753.0,23.5427,23.5427,23.4857,23.4939,54753.0
2018-03-01 13:00:00,28.86,28.86,28.71,28.71,157893.0,23.4939,23.4939,23.3718,23.3718,157893.0
2018-03-01 13:05:00,28.71,28.71,28.65,28.66,87607.0,23.3718,23.3718,23.3229,23.3311,87607.0
2018-03-01 13:10:00,28.66,28.7,28.62,28.69,65199.0,23.3311,23.3636,23.2985,23.3555,65199.0
2018-03-01 13:15:00,28.68,28.69,28.65,28.66,75952.0,23.3474,23.3555,23.3229,23.3311,75952.0
2018-03-01 13:20:00,28.66,28.7,28.64,28.67,45453.0,23.3311,23.3636,23.3148,23.3392,45453.0
2018-03-01 13:25:00,28.68,28.74,28.67,28.69,78563.0,23.3474,23.3962,23.3392,23.3555,78563.0
2018-03-01 13:30:00,28.69,28.72,28.65,28.65,59443.0,23.3555,23.3799,23.3229,23.3229,59443.0
2018-03-01 13:35:00,28.65,28.67,28.62,28.63,77323.0,23.3229,23.3392,23.2985,23.3067,77323.0
2018-03-01 13:40:00,28.63,28.64,28.59,28.6,126962.0,23.3067,23.3148,23.2741,23.2822,126962.0
2018-03-01 13:45:00,28.6,28.61,28.5,28.54,106044.0,23.2822,23.2904,23.2008,23.2334,106044.0
2018-03-01 13:50:00,28.54,28.56,28.52,28.52,58343.0,23.2334,23.2497,23.2171,23.2171,58343.0
2018-03-01 13:55:00,28.52,28.52,28.45,28.48,102863.0,23.2171,23.2171,23.1601,23.1845,102863.0
2018-03-01 14:00:00,28.48,28.51,28.4,28.43,116449.0,23.1845,23.209,23.1194,23.1438,116449.0
2018-03-01 14:05:00,28.43,28.45,28.4,28.42,89986.0,23.1438,23.1601,23.1194,23.1357,89986.0
2018-03-01 14:10:00,28.42,28.44,28.33,28.35,43583.0,23.1357,23.152,23.0624,23.0787,43583.0
2018-03-01 14:15:00,28.34,28.45,28.34,28.45,61814.0,23.0706,23.1601,23.0706,23.1601,61814.0
2018-03-01 14:20:00,28.46,28.5,28.43,28.43,53385.0,23.1683,23.2008,23.1438,23.1438,53385.0
2018-03-01 14:25:00,28.43,28.5,28.4,28.5,51067.0,23.1438,23.2008,23.1194,23.2008,51067.0
2018-03-01 14:30:00,28.5,28.52,28.42,28.48,54786.0,23.2008,23.2171,23.1357,23.1845,54786.0
2018-03-01 14:35:00,28.48,28.49,28.41,28.44,48332.0,23.1845,23.1927,23.1276,23.152,48332.0
2018-03-01 14:40:00,28.44,28.53,28.44,28.5,108310.0,23.152,23.2252,23.152,23.2008,108310.0
2018-03-01 14:45:00,28.5,28.52,28.45,28.45,67546.0,23.2008,23.2171,23.1601,23.1601,67546.0
2018-03-01 14:50:00,28.46,28.49,28.43,28.46,48614.0,23.1683,23.1927,23.1438,23.1683,48614.0
2018-03-01 14:55:00,28.46,28.5,28.45,28.49,51783.0,23.1683,23.2008,23.1601,23.1927,51783.0
2018-03-01 15:00:00,28.49,28.51,28.41,28.41,71819.0,23.1927,23.209,23.1276,23.1276,71819.0
2018-03-01 15:05:00,28.42,28.54,28.41,28.52,130930.0,23.1357,23.2334,23.1276,23.2171,130930.0
2018-03-01 15:10:00,28.53,28.61,28.49,28.58,356786.0,23.2252,23.2904,23.1927,23.2659,356786.0
2018-03-01 15:15:00,28.58,28.69,28.56,28.67,67152.0,23.2659,23.3555,23.2497,23.3392,67152.0
2018-03-01 15:20:00,28.68,28.71,28.62,28.63,76144.0,23.3474,23.3718,23.2985,23.3067,76144.0
2018-03-01 15:25:00,28.63,28.69,28.62,28.63,75718.0,23.3067,23.3555,23.2985,23.3067,75718.0
2018-03-01 15:30:00,28.63,28.65,28.49,28.53,230388.0,23.3067,23.3229,23.1927,23.2252,230388.0
2018-03-01 15:35:00,28.53,28.53,28.45,28.45,149285.0,23.2252,23.2252,23.1601,23.1601,149285.0
2018-03-01 15:40:00,28.45,28.48,28.41,28.42,197690.0,23.1601,23.1845,23.1276,23.1357,197690.0
2018-03-01 15:45:00,28.42,28.54,28.4,28.47,368640.0,23.1357,23.2334,23.1194,23.1764,368640.0
2018-03-01 15:50:00,28.48,28.52,28.46,28.49,367837.0,23.1845,23.2171,23.1683,23.1927,367837.0
2018-03-01 15:55:00,28.49,28.52,28.4,28.41,589073.0,23.1927,23.2171,23.1194,23.1276,589073.0
2018-03-02 09:30:00,28.22,28.25,28.12,28.14,179748.0,22.9729,22.9973,22.8915,22.9078,179748.0
2018-03-02 09:35:00,28.15,28.2,28.1,28.17,82380.0,22.9159,22.9566,22.8752,22.9322,82380.0
2018-03-02 09:40:00,28.16,28.19,28.14,28.16,73491.0,22.924,22.9485,22.9078,22.924,73491.0
2018-03-02 09:45:00,28.16,28.3,28.14,28.29,160540.0,22.924,23.038,22.9078,23.0299,160540.0
2018-03-02 09:50:00,28.29,28.37,28.28,28.3,67220.0,23.0299,23.095,23.0217,23.038,67220.0
2018-03-02 09:55:00,28.31,28.38,28.29,28.37,76516.0,23.0462,23.1031,23.0299,23.095,76516.0
2018-03-02 10:00:00,28.36,28.43,28.35,28.39,50257.0,23.0869,23.1438,23.0787,23.1113,50257.0
2018-03-02 10:05:00,28.38,28.43,28.3,28.43,176045.0,23.1031,23.1438,23.038,23.1438,176045.0
2018-03-02 10:10:00,28.42,28.48,28.38,28.45,136957.0,23.1357,23.1845,23.1031,23.1601,136957.0
2018-03-02 10:15:00,28.44,28.47,28.4,28.43,45700.0,23.152,23.1764,23.1194,23.1438,45700.0
2018-03-02 10:20:00,28.43,28.51,28.39,28.48,58931.0,23.1438,23.209,23.1113,23.1845,58931.0
2018-03-02 10:25:00,28.48,28.54,28.46,28.54,73210.0,23.1845,23.2334,23.1683,23.2334,73210.0
2018-03-02 10:30:00,28.54,28.64,28.52,28.62,59804.0,23.2334,23.3148,23.2171,23.2985,59804.0
2018-03-02 10:35:00,28.62,28.63,28.56,28.62,48204.0,23.2985,23.3067,23.2497,23.2985,48204.0
2018-03-02 10:40:00,28.62,28.67,28.61,28.64,55125.0,23.2985,23.3392,23.2904,23.3148,55125.0
2018-03-02 10:45:00,28.64,28.66,28.59,28.6,39450.0,23.3148,23.3311,23.2741,23.2822,39450.0
2018-03-02 10:50:00,28.61,28.63,28.55,28.58,46033.0,23.2904,23.3067,23.2415,23.2659,46033.0
2018-03-02 10:55:00,28.58,28.62,28.57,28.57,45336.0,23.2659,23.2985,23.2578,23.2578,45336.0
2018-03-02 11:00:00,28.57,28.6,28.56,28.58,37108.0,23.2578,23.2822,23.2497,23.2659,37108.0
2018-03-02 11:05:00,28.58,28.6,28.54,28.58,50638.0,23.2659,23.2822,23.2334,23.2659,50638.0
2018-03-02 11:10:00,28.58,28.59,28.54,28.57,37378.0,23.2659,23.2741,23.2334,23.2578,37378.0
2018-03-02 11:15:00,28.57,28.59,28.5,28.5,37661.0,23.2578,23.2741,23.2008,23.2008,37661.0
2018-03-02 11:20:00,28.51,28.57,28.5,28.57,38606.0,23.209,23.2578,23.2008,23.2578,38606.0
2018-03-02 11:25:00,28.57,28.67,28.56,28.66,51959.0,23.2578,23.3392,23.2497,23.3311,51959.0
2018-03-02 11:30:00,28.66,28.68,28.61,28.63,52163.0,23.3311,23.3474,23.2904,23.3067,52163.0
2018-03-02 11:35:00,28.63,28.67,28.6,28.67,34739.0,23.3067,23.3392,23.2822,23.3392,34739.0
2018-03-02 11:40:00,28.67,28.77,28.66,28.72,66914.0,23.3392,23.4206,23.3311,23.3799,66914.0
2018-03-02 11:45:00,28.73,28.82,28.72,28.8,42870.0,23.3881,23.4613,23.3799,23.445,42870.0
2018-03-02 11:50:00,28.81,28.84,28.78,28.8,64982.0,23.4532,23.4776,23.4288,23.445,64982.0
2018-03-02 11:55:00,28.8,28.85,28.77,28.85,48030.0,23.445,23.4857,23.4206,23.4857,48030.0
2018-03-02 12:00:00,28.85,28.88,28.81,28.83,58353.0,23.4857,23.5102,23.4532,23.4695,58353.0
2018-03-02 12:05:00,28.82,28.83,28.79,28.81,59483.0,23.4613,23.4695,23.4369,23.4532,59483.0
2018-03-02 12:10:00,28.8,28.82,28.76,28.78,166253.0,23.445,23.4613,23.4125,23.4288,166253.0
2018-03-02 12:15:00,28.78,28.8,28.74,28.77,29260.0,23.4288,23.445,23.3962,23.4206,29260.0
2018-03-02 12:20:00,28.77,28.82,28.75,28.82,34079.0,23.4206,23.4613,23.4043,23.4613,34079.0
2018-03-02 12:25:00,28.81,28.86,28.79,28.86,36435.0,23.4532,23.4939,23.4369,23.4939,36435.0
2018-03-02 12:30:00,28.86,28.86,28.79,28.79,34859.0,23.4939,23.4939,23.4369,23.4369,34859.0
2018-03-02 12:35:00,28.79,28.84,28.78,28.79,41937.0,23.4369,23.4776,23.4288,23.4369,41937.0
2018-03-02 12:40:00,28.79,28.84,28.78,28.82,29105.0,23.4369,23.4776,23.4288,23.4613,29105.0
2018-03-02 12:45:00,28.82,28.87,28.81,28.84,36976.0,23.4613,23.502,23.4532,23.4776,36976.0
2018-03-02 12:50:00,28.84,28.88,28.84,28.87,36323.0,23.4776,23.5102,23.4776,23.502,36323.0
2018-03-02 12:55:00,28.87,28.88,28.83,28.85,37427.0,23.502,23.5102,23.4695,23.4857,37427.0
2018-03-02 13:00:00,28.85,28.85,28.81,28.82,33331.0,23.4857,23.4857,23.4532,23.4613,33331.0
2018-03-02 13:05:00,28.82,28.83,28.76,28.77,33057.0,23.4613,23.4695,23.4125,23.4206,33057.0
2018-03-02 13:10:00,28.77,28.78,28.69,28.71,36568.0,23.4206,23.4288,23.3555,23.3718,36568.0
2018-03-02 13:15:00,28.71,28.76,28.71,28.74,25531.0,23.3718,23.4125,23.3718,23.3962,25531.0
2018-03-02 13:20:00,28.75,28.75,28.68,28.68,27906.0,23.4043,23.4043,23.3474,23.3474,27906.0
2018-03-02 13:25:00,28.68,28.72,28.67,28.68,23514.0,23.3474,23.3799,23.3392,23.3474,23514.0
2018-03-02 13:30:00,28.67,28.71,28.63,28.64,30926.0,23.3392,23.3718,23.3067,23.3148,30926.0
2018-03-02 13:35:00,28.63,28.65,28.6,28.65,31291.0,23.3067,23.3229,23.2822,23.3229,31291.0
2018-03-02 13:40:00,28.66,28.69,28.64,28.67,31289.0,23.3311,23.3555,23.3148,23.3392,31289.0
2018-03-02 13:45:00,28.67,28.76,28.67,28.76,33575.0,23.3392,23.4125,23.3392,23.4125,33575.0
2018-03-02 13:50:00,28.76,28.77,28.73,28.74,30656.0,23.4125,23.4206,23.3881,23.3962,30656.0
2018-03-02 13:55:00,28.73,28.74,28.69,28.73,31926.0,23.3881,23.3962,23.3555,23.3881,31926.0
2018-03-02 14:00:00,28.73,28.78,28.71,28.77,41214.0,23.3881,23.4288,23.3718,23.4206,41214.0
2018-03-02 14:05:00,28.77,28.78,28.73,28.73,43327.0,23.4206,23.4288,23.3881,23.3881,43327.0
2018-03-02 14:10:00,28.73,28.82,28.73,28.81,81822.0,23.3881,23.4613,23.3881,23.4532,81822.0
2018-03-02 14:15:00,28.82,28.83,28.78,28.79,34722.0,23.4613,23.4695,23.4288,23.4369,34722.0
2018-03-02 14:20:00,28.79,28.8,28.73,28.73,39615.0,23.4369,23.445,23.3881,23.3881,39615.0
2018-03-02 14:25:00,28.74,28.78,28.73,28.75,35135.0,23.3962,23.4288,23.3881,23.4043,35135.0
2018-03-02 14:30:00,28.76,28.76,28.7,28.7,28897.0,23.4125,23.4125,23.3636,23.3636,28897.0
2018-03-02 14:35:00,28.7,28.77,28.7,28.77,53199.0,23.3636,23.4206,23.3636,23.4206,53199.0
2018-03-02 14:40:00,28.77,28.77,28.71,28.71,168360.0,23.4206,23.4206,23.3718,23.3718,168360.0
2018-03-02 14:45:00,28.71,28.75,28.7,28.74,50048.0,23.3718,23.4043,23.3636,23.3962,50048.0
2018-03-02 14:50:00,28.74,28.78,28.73,28.75,36550.0,23.3962,23.4288,23.3881,23.4043,36550.0
2018-03-02 14:55:00,28.74,28.75,28.71,28.72,42634.0,23.3962,23.4043,23.3718,23.3799,42634.0
2018-03-02 15:00:00,28.71,28.71,28.64,28.65,44880.0,23.3718,23.3718,23.3148,23.3229,44880.0
2018-03-02 15:05:00,28.65,28.66,28.61,28.66,49728.0,23.3229,23.3311,23.2904,23.3311,49728.0
2018-03-02 15:10:00,28.66,28.66,28.59,28.63,63745.0,23.3311,23.3311,23.2741,23.3067,63745.0
2018-03-02 15:15:00,28.63,28.67,28.59,28.66,57755.0,23.3067,23.3392,23.2741,23.3311,57755.0
2018-03-02 15:20:00,28.66,28.68,28.63,28.66,51824.0,23.3311,23.3474,23.3067,23.3311,51824.0
2018-03-02 15:25:00,28.67,28.68,28.65,28.67,74208.0,23.3392,23.3474,23.3229,23.3392,74208.0
2018-03-02 15:30:00,28.67,28.75,28.66,28.74,111454.0,23.3392,23.4043,23.3311,23.3962,111454.0
2018-03-02 15:35:00,28.74,28.81,28.72,28.8,105760.0,23.3962,23.4532,23.3799,23.445,105760.0
2018-03-02 15:40:00,28.8,28.82,28.76,28.82,113183.0,23.445,23.4613,23.4125,23.4613,113183.0
2018-03-02 15:45:00,28.82,28.82,28.74,28.77,154694.0,23.4613,23.4613,23.3962,23.4206,154694.0
2018-03-02 15:50:00,28.77,28.83,28.77,28.8,181884.0,23.4206,23.4695,23.4206,23.445,181884.0
2018-03-02 15:55:00,28.8,28.83,28.78,28.79,410736.0,23.445,23.4695,23.4288,23.4369,410736.0
2018-03-05 09:30:00,28.58,28.78,28.55,28.78,99965.0,23.2659,23.4288,23.2415,23.4288,99965.0
2018-03-05 09:35:00,28.78,28.86,28.77,28.84,50656.0,23.4288,23.4939,23.4206,23.4776,50656.0
2018-03-05 09:40:00,28.85,28.91,28.83,28.86,55985.0,23.4857,23.5346,23.4695,23.4939,55985.0
2018-03-05 09:45:00,28.86,28.92,28.85,28.89,111827.0,23.4939,23.5427,23.4857,23.5183,111827.0
2018-03-05 09:50:00,28.88,28.9,28.8,28.83,122763.0,23.5102,23.5264,23.445,23.4695,122763.0
2018-03-05 09:55:00,28.84,28.91,28.84,28.88,28891.0,23.4776,23.5346,23.4776,23.5102,28891.0
2018-03-05 10:00:00,28.88,28.91,28.85,28.9,23938.0,23.5102,23.5346,23.4857,23.5264,23938.0
2018-03-05 10:05:00,28.9,28.92,28.82,28.82,38830.0,23.5264,23.5427,23.4613,23.4613,38830.0
2018-03-05 10:10:00,28.82,28.82,28.78,28.8,48105.0,23.4613,23.4613,23.4288,23.445,48105.0
2018-03-05 10:15:00,28.81,28.82,28.76,28.76,33974.0,23.4532,23.4613,23.4125,23.4125,33974.0
2018-03-05 10:20:00,28.76,28.78,28.74,28.76,31458.0,23.4125,23.4288,23.3962,23.4125,31458.0
2018-03-05 10:25:00,28.76,28.79,28.74,28.79,16989.0,23.4125,23.4369,23.3962,23.4369,16989.0
2018-03-05 10:30:00,28.8,28.8,28.76,28.77,19521.0,23.445,23.445,23.4125,23.4206,19521.0
2018-03-05 10:35:00,28.77,28.84,28.76,28.84,20239.0,23.4206,23.4776,23.4125,23.4776,20239.0
2018-03-05 10:40:00,28.84,28.86,28.82,28.85,24690.0,23.4776,23.4939,23.4613,23.4857,24690.0
2018-03-05 10:45:00,28.86,28.87,28.81,28.83,28038.0,23.4939,23.502,23.4532,23.4695,28038.0
2018-03-05 10:50:00,28.84,28.86,28.83,28.86,20153.0,23.4776,23.4939,23.4695,23.4939,20153.0
2018-03-05 10:55:00,28.87,28.94,28.86,28.94,37193.0,23.502,23.559,23.4939,23.559,37193.0
2018-03-05 11:00:00,28.94,29.0,28.92,28.99,45232.0,23.559,23.6079,23.5427,23.5997,45232.0
2018-03-05 11:05:00,28.99,29.02,28.97,28.99,359469.0,23.5997,23.6241,23.5834,23.5997,359469.0
2018-03-05 11:10:00,28.99,29.0,28.94,29.0,107797.0,23.5997,23.6079,23.559,23.6079,107797.0
2018-03-05 11:15:00,29.0,29.0,28.96,28.99,88276.0,23.6079,23.6079,23.5753,23.5997,88276.0
2018-03-05 11:20:00,28.99,29.08,28.98,29.08,112982.0,23.5997,23.673,23.5916,23.673,112982.0
2018-03-05 11:25:00,29.07,29.09,29.05,29.05,49006.0,23.6648,23.6811,23.6486,23.6486,49006.0
2018-03-05 11:30:00,29.05,29.08,29.05,29.07,64500.0,23.6486,23.673,23.6486,23.6648,64500.0
2018-03-05 11:35:00,29.07,29.13,29.06,29.13,66281.0,23.6648,23.7137,23.6567,23.7137,66281.0
2018-03-05 11:40:00,29.14,29.17,29.13,29.17,25987.0,23.7218,23.7462,23.7137,23.7462,25987.0
2018-03-05 11:45:00,29.17,29.22,29.16,29.16,53293.0,23.7462,23.787,23.7381,23.7381,53293.0
2018-03-05 11:50:00,29.17,29.18,29.11,29.11,23072.0,23.7462,23.7544,23.6974,23.6974,23072.0
2018-03-05 11:55:00,29.11,29.13,29.1,29.12,30127.0,23.6974,23.7137,23.6893,23.7055,30127.0
2018-03-05 12:00:00,29.12,29.18,29.12,29.18,23977.0,23.7055,23.7544,23.7055,23.7544,23977.0
2018-03-05 12:05:00,29.17,29.18,29.15,29.17,20403.0,23.7462,23.7544,23.73,23.7462,20403.0
2018-03-05 12:10:00,29.17,29.2,29.12,29.12,29975.0,23.7462,23.7707,23.7055,23.7055,29975.0
2018-03-05 12:15:00,29.13,29.13,29.1,29.1,17796.0,23.7137,23.7137,23.6893,23.6893,17796.0
2018-03-05 12:20:00,29.1,29.1,29.05,29.05,20811.0,23.6893,23.6893,23.6486,23.6486,20811.0
2018-03-05 12:25:00,29.05,29.07,29.04,29.07,10315.0,23.6486,23.6648,23.6404,23.6648,10315.0
2018-03-05 12:30:00,29.08,29.09,29.05,29.06,32072.0,23.673,23.6811,23.6486,23.6567,32072.0
2018-03-05 12:35:00,29.07,29.09,29.06,29.08,17440.0,23.6648,23.6811,23.6567,23.673,17440.0
2018-03-05 12:40:00,29.08,29.1,29.07,29.08,25720.0,23.673,23.6893,23.6648,23.673,25720.0
2018-03-05 12:45:00,29.09,29.14,29.09,29.12,21720.0,23.6811,23.7218,23.6811,23.7055,21720.0
2018-03-05 12:50:00,29.11,29.12,29.08,29.1,40198.0,23.6974,23.7055,23.673,23.6893,40198.0
2018-03-05 12:55:00,29.1,29.13,29.08,29.12,32021.0,23.6893,23.7137,23.673,23.7055,32021.0
2018-03-05 13:00:00,29.13,29.18,29.12,29.17,24813.0,23.7137,23.7544,23.7055,23.7462,24813.0
2018-03-05 13:05:00,29.17,29.17,29.12,29.14,19782.0,23.7462,23.7462,23.7055,23.7218,19782.0
2018-03-05 13:10:00,29.14,29.17,29.13,29.14,20329.0,23.7218,23.7462,23.7137,23.7218,20329.0
2018-03-05 13:15:00,29.14,29.17,29.12,29.13,23428.0,23.7218,23.7462,23.7055,23.7137,23428.0
2018-03-05 13:20:00,29.13,29.16,29.13,29.16,13309.0,23.7137,23.7381,23.7137,23.7381,13309.0
2018-03-05 13:25:00,29.16,29.16,29.1,29.1,30047.0,23.7381,23.7381,23.6893,23.6893,30047.0
2018-03-05 13:30:00,29.1,29.13,29.07,29.07,30123.0,23.6893,23.7137,23.6648,23.6648,30123.0
2018-03-05 13:35:00,29.07,29.1,29.07,29.08,17778.0,23.6648,23.6893,23.6648,23.673,17778.0
2018-03-05 13:40:00,29.08,29.1,29.06,29.07,22551.0,23.673,23.6893,23.6567,23.6648,22551.0
2018-03-05 13:45:00,29.07,29.08,29.03,29.05,43173.0,23.6648,23.673,23.6323,23.6486,43173.0
2018-03-05 13:50:00,29.05,29.06,29.04,29.04,19977.0,23.6486,23.6567,23.6404,23.6404,19977.0
2018-03-05 13:55:00,29.05,29.07,29.04,29.07,21379.0,23.6486,23.6648,23.6404,23.6648,21379.0
2018-03-05 14:00:00,29.06,29.09,29.04,29.05,32797.0,23.6567,23.6811,23.6404,23.6486,32797.0
2018-03-05 14:05:00,29.04,29.05,28.99,29.01,48390.0,23.6404,23.6486,23.5997,23.616,48390.0
2018-03-05 14:10:00,29.02,29.02,28.93,28.94,38868.0,23.6241,23.6241,23.5509,23.559,38868.0
2018-03-05 14:15:00,28.94,28.96,28.9,28.91,45965.0,23.559,23.5753,23.5264,23.5346,45965.0
2018-03-05 14:20:00,28.91,28.95,28.9,28.95,43299.0,23.5346,23.5672,23.5264,23.5672,43299.0
2018-03-05 14:25:00,28.95,28.97,28.91,28.92,43585.0,23.5672,23.5834,23.5346,23.5427,43585.0
2018-03-05 14:30:00,28.92,28.95,28.91,28.94,44765.0,23.5427,23.5672,23.5346,23.559,44765.0
2018-03-05 14:35:00,28.94,28.97,28.89,28.96,54633.0,23.559,23.5834,23.5183,23.5753,54633.0
2018-03-05 14:40:00,28.96,28.97,28.93,28.97,50233.0,23.5753,23.5834,23.5509,23.5834,50233.0
2018-03-05 14:45:00,28.97,28.98,28.95,28.97,47476.0,23.5834,23.5916,23.5672,23.5834,47476.0
2018-03-05 14:50:00,28.97,28.97,28.95,28.95,37666.0,23.5834,23.5834,23.5672,23.5672,37666.0
2018-03-05 14:55:00,28.96,29.02,28.95,29.0,56746.0,23.5753,23.6241,23.5672,23.6079,56746.0
2018-03-05 15:00:00,29.0,29.01,28.98,28.98,41980.0,23.6079,23.616,23.5916,23.5916,41980.0
2018-03-05 15:05:00,28.99,29.01,28.95,28.95,94569.0,23.5997,23.616,23.5672,23.5672,94569.0
2018-03-05 15:10:00,28.95,28.97,28.94,28.95,51437.0,23.5672,23.5834,23.559,23.5672,51437.0
2018-03-05 15:15:00,28.94,28.97,28.91,28.97,66590.0,23.559,23.5834,23.5346,23.5834,66590.0
2018-03-05 15:20:00,28.96,28.98,28.95,28.96,56810.0,23.5753,23.5916,23.5672,23.5753,56810.0
2018-03-05 15:25:00,28.96,28.97,28.88,28.9,174351.0,23.5753,23.5834,23.5102,23.5264,174351.0
2018-03-05 15:30:00,28.9,28.98,28.86,28.97,189874.0,23.5264,23.5916,23.4939,23.5834,189874.0
2018-03-05 15:35:00,28.97,28.99,28.95,28.98,82922.0,23.5834,23.5997,23.5672,23.5916,82922.0
2018-03-05 15:40:00,28.98,29.01,28.95,29.0,130047.0,23.5916,23.616,23.5672,23.6079,130047.0
2018-03-05 15:45:00,29.0,29.01,28.95,28.95,160649.0,23.6079,23.616,23.5672,23.5672,160649.0
2018-03-05 15:50:00,28.95,28.95,28.91,28.92,194119.0,23.5672,23.5672,23.5346,23.5427,194119.0
2018-03-05 15:55:00,28.92,28.93,28.88,28.88,523733.0,23.5427,23.5509,23.5102,23.5102,523733.0
2018-03-06 09:30:00,29.08,29.31,29.04,29.28,182331.0,23.673,23.8602,23.6404,23.8358,182331.0
2018-03-06 09:35:00,29.27,29.28,29.22,29.25,81511.0,23.8277,23.8358,23.787,23.8114,81511.0
2018-03-06 09:40:00,29.24,29.25,29.12,29.13,89601.0,23.8032,23.8114,23.7055,23.7137,89601.0
2018-03-06 09:45:00,29.13,29.16,29.1,29.16,67575.0,23.7137,23.7381,23.6893,23.7381,67575.0
2018-03-06 09:50:00,29.17,29.21,29.17,29.19,86229.0,23.7462,23.7788,23.7462,23.7625,86229.0
2018-03-06 09:55:00,29.19,29.19,29.15,29.15,48291.0,23.7625,23.7625,23.73,23.73,48291.0
2018-03-06 10:00:00,29.15,29.17,29.12,29.15,107533.0,23.73,23.7462,23.7055,23.73,107533.0
2018-03-06 10:05:00,29.16,29.24,29.14,29.16,117784.0,23.7381,23.8032,23.7218,23.7381,117784.0
2018-03-06 10:10:00,29.17,29.17,29.11,29.12,114740.0,23.7462,23.7462,23.6974,23.7055,114740.0
2018-03-06 10:15:00,29.12,29.17,29.11,29.16,40421.0,23.7055,23.7462,23.6974,23.7381,40421.0
2018-03-06 10:20:00,29.16,29.2,29.14,29.19,27502.0,23.7381,23.7707,23.7218,23.7625,27502.0
2018-03-06 10:25:00,29.18,29.21,29.17,29.19,28198.0,23.7544,23.7788,23.7462,23.7625,28198.0
2018-03-06 10:30:00,29.2,29.23,29.18,29.2,26025.0,23.7707,23.7951,23.7544,23.7707,26025.0
2018-03-06 10:35:00,29.2,29.22,29.18,29.18,83499.0,23.7707,23.787,23.7544,23.7544,83499.0
2018-03-06 10:40:00,29.18,29.21,29.16,29.21,97588.0,23.7544,23.7788,23.7381,23.7788,97588.0
2018-03-06 10:45:00,29.21,29.21,29.11,29.12,118986.0,23.7788,23.7788,23.6974,23.7055,118986.0
2018-03-06 10:50:00,29.12,29.13,29.04,29.05,63104.0,23.7055,23.7137,23.6404,23.6486,63104.0
2018-03-06 10:55:00,29.05,29.08,29.0,29.04,63944.0,23.6486,23.673,23.6079,23.6404,63944.0
2018-03-06 11:00:00,29.04,29.1,29.02,29.08,34062.0,23.6404,23.6893,23.6241,23.673,34062.0
2018-03-06 11:05:00,29.08,29.13,29.08,29.12,24353.0,23.673,23.7137,23.673,23.7055,24353.0
2018-03-06 11:10:00,29.12,29.14,29.08,29.14,31039.0,23.7055,23.7218,23.673,23.7218,31039.0
2018-03-06 11:15:00,29.13,29.15,29.09,29.13,29889.0,23.7137,23.73,23.6811,23.7137,29889.0
2018-03-06 11:20:00,29.13,29.14,29.06,29.08,23985.0,23.7137,23.7218,23.6567,23.673,23985.0
2018-03-06 11:25:00,29.08,29.1,29.05,29.08,31082.0,23.673,23.6893,23.6486,23.673,31082.0
2018-03-06 11:30:00,29.08,29.11,29.07,29.09,22066.0,23.673,23.6974,23.6648,23.6811,22066.0
2018-03-06 11:35:00,29.09,29.11,29.08,29.09,29552.0,23.6811,23.6974,23.673,23.6811,29552.0
2018-03-06 11:40:00,29.09,29.12,29.06,29.12,21875.0,23.6811,23.7055,23.6567,23.7055,21875.0
2018-03-06 11:45:00,29.12,29.15,29.11,29.13,25879.0,23.7055,23.73,23.6974,23.7137,25879.0
2018-03-06 11:50:00,29.12,29.13,29.1,29.12,19777.0,23.7055,23.7137,23.6893,23.7055,19777.0
2018-03-06 11:55:00,29.12,29.15,29.1,29.14,20363.0,23.7055,23.73,23.6893,23.7218,20363.0
2018-03-06 12:00:00,29.15,29.16,29.13,29.16,19528.0,23.73,23.7381,23.7137,23.7381,19528.0
2018-03-06 12:05:00,29.16,29.17,29.13,29.15,25851.0,23.7381,23.7462,23.7137,23.73,25851.0
2018-03-06 12:10:00,29.16,29.19,29.15,29.18,18817.0,23.7381,23.7625,23.73,23.7544,18817.0
2018-03-06 12:15:00,29.19,29.19,29.16,29.18,26630.0,23.7625,23.7625,23.7381,23.7544,26630.0
2018-03-06 12:20:00,29.18,29.19,29.13,29.15,30672.0,23.7544,23.7625,23.7137,23.73,30672.0
2018-03-06 12:25:00,29.15,29.16,29.11,29.11,31168.0,23.73,23.7381,23.6974,23.6974,31168.0
2018-03-06 12:30:00,29.11,29.14,29.11,29.14,26111.0,23.6974,23.7218,23.6974,23.7218,26111.0
2018-03-06 12:35:00,29.14,29.15,29.12,29.15,29222.0,23.7218,23.73,23.7055,23.73,29222.0
2018-03-06 12:40:00,29.14,29.19,29.14,29.17,36301.0,23.7218,23.7625,23.7218,23.7462,36301.0
2018-03-06 12:45:00,29.18,29.18,29.15,29.17,23013.0,23.7544,23.7544,23.73,23.7462,23013.0
2018-03-06 12:50:00,29.18,29.21,29.18,29.19,20953.0,23.7544,23.7788,23.7544,23.7625,20953.0
2018-03-06 12:55:00,29.2,29.24,29.19,29.24,48593.0,23.7707,23.8032,23.7625,23.8032,48593.0
2018-03-06 13:00:00,29.24,29.25,29.21,29.21,29283.0,23.8032,23.8114,23.7788,23.7788,29283.0
2018-03-06 13:05:00,29.21,29.23,29.19,29.21,26508.0,23.7788,23.7951,23.7625,23.7788,26508.0
2018-03-06 13:10:00,29.22,29.25,29.22,29.22,22851.0,23.787,23.8114,23.787,23.787,22851.0
2018-03-06 13:15:00,29.23,29.25,29.22,29.22,28461.0,23.7951,23.8114,23.787,23.787,28461.0
2018-03-06 13:20:00,29.22,29.27,29.22,29.25,26778.0,23.787,23.8277,23.787,23.8114,26778.0
2018-03-06 13:25:00,29.24,29.24,29.2,29.21,37454.0,23.8032,23.8032,23.7707,23.7788,37454.0
2018-03-06 13:30:00,29.21,29.23,29.18,29.2,31932.0,23.7788,23.7951,23.7544,23.7707,31932.0
2018-03-06 13:35:00,29.21,29.23,29.19,29.2,27223.0,23.7788,23.7951,23.7625,23.7707,27223.0
2018-03-06 13:40:00,29.2,29.21,29.18,29.19,10300.0,23.7707,23.7788,23.7544,23.7625,10300.0
2018-03-06 13:45:00,29.19,29.2,29.15,29.16,26454.0,23.7625,23.7707,23.73,23.7381,26454.0
2018-03-06 13:50:00,29.15,29.17,29.14,29.16,25025.0,23.73,23.7462,23.7218,23.7381,25025.0
2018-03-06 13:55:00,29.15,29.17,29.13,29.16,22082.0,23.73,23.7462,23.7137,23.7381,22082.0
2018-03-06 14:00:00,29.16,29.18,29.14,29.16,18796.0,23.7381,23.7544,23.7218,23.7381,18796.0
2018-03-06 14:05:00,29.16,29.18,29.13,29.17,26511.0,23.7381,23.7544,23.7137,23.7462,26511.0
2018-03-06 14:10:00,29.18,29.18,29.15,29.15,19166.0,23.7544,23.7544,23.73,23.73,19166.0
2018-03-06 14:15:00,29.15,29.15,29.12,29.15,17375.0,23.73,23.73,23.7055,23.73,17375.0
2018-03-06 14:20:00,29.15,29.18,29.14,29.17,43418.0,23.73,23.7544,23.7218,23.7462,43418.0
2018-03-06 14:25:00,29.17,29.18,29.15,29.16,19580.0,23.7462,23.7544,23.73,23.7381,19580.0
2018-03-06 14:30:00,29.17,29.2,29.16,29.19,22217.0,23.7462,23.7707,23.7381,23.7625,22217.0
2018-03-06 14:35:00,29.19,29.21,29.18,29.21,18999.0,23.7625,23.7788,23.7544,23.7788,18999.0
2018-03-06 14:40:00,29.21,29.23,29.2,29.21,30829.0,23.7788,23.7951,23.7707,23.7788,30829.0
2018-03-06 14:45:00,29.21,29.23,29.2,29.23,24986.0,23.7788,23.7951,23.7707,23.7951,24986.0
2018-03-06 14:50:00,29.23,29.23,29.18,29.18,21607.0,23.7951,23.7951,23.7544,23.7544,21607.0
2018-03-06 14:55:00,29.18,29.2,29.18,29.19,16780.0,23.7544,23.7707,23.7544,23.7625,16780.0
2018-03-06 15:00:00,29.19,29.22,29.17,29.17,30305.0,23.7625,23.787,23.7462,23.7462,30305.0
2018-03-06 15:05:00,29.17,29.24,29.17,29.21,106473.0,23.7462,23.8032,23.7462,23.7788,106473.0
2018-03-06 15:10:00,29.21,29.22,29.18,29.19,55346.0,23.7788,23.787,23.7544,23.7625,55346.0
2018-03-06 15:15:00,29.19,29.2,29.16,29.18,46299.0,23.7625,23.7707,23.7381,23.7544,46299.0
2018-03-06 15:20:00,29.18,29.19,29.17,29.19,38555.0,23.7544,23.7625,23.7462,23.7625,38555.0
2018-03-06 15:25:00,29.18,29.23,29.18,29.22,84799.0,23.7544,23.7951,23.7544,23.787,84799.0
2018-03-06 15:30:00,29.22,29.26,29.22,29.26,89897.0,23.787,23.8195,23.787,23.8195,89897.0
2018-03-06 15:35:00,29.26,29.27,29.24,29.26,145960.0,23.8195,23.8277,23.8032,23.8195,145960.0
2018-03-06 15:40:00,29.26,29.27,29.24,29.26,104785.0,23.8195,23.8277,23.8032,23.8195,104785.0
2018-03-06 15:45:00,29.25,29.26,29.18,29.2,185655.0,23.8114,23.8195,23.7544,23.7707,185655.0
2018-03-06 15:50:00,29.19,29.23,29.17,29.18,136268.0,23.7625,23.7951,23.7462,23.7544,136268.0
2018-03-06 15:55:00,29.17,29.21,29.16,29.21,232516.0,23.7462,23.7788,23.7381,23.7788,232516.0
2018-03-07 09:30:00,28.89,29.02,28.85,29.01,87208.0,23.5183,23.6241,23.4857,23.616,87208.0
2018-03-07 09:35:00,29.02,29.06,29.0,29.05,42989.0,23.6241,23.6567,23.6079,23.6486,42989.0
2018-03-07 09:40:00,29.05,29.1,29.03,29.04,42716.0,23.6486,23.6893,23.6323,23.6404,42716.0
2018-03-07 09:45:00,29.05,29.08,28.97,28.97,44633.0,23.6486,23.673,23.5834,23.5834,44633.0
2018-03-07 09:50:00,28.98,28.99,28.94,28.96,45699.0,23.5916,23.5997,23.559,23.5753,45699.0
2018-03-07 09:55:00,28.96,29.0,28.93,28.99,39924.0,23.5753,23.6079,23.5509,23.5997,39924.0
2018-03-07 10:00:00,28.98,29.09,28.96,29.08,36280.0,23.5916,23.6811,23.5753,23.673,36280.0
2018-03-07 10:05:00,29.09,29.1,29.05,29.1,32944.0,23.6811,23.6893,23.6486,23.6893,32944.0
2018-03-07 10:10:00,29.09,29.13,29.06,29.08,31725.0,23.6811,23.7137,23.6567,23.673,31725.0
2018-03-07 10:15:00,29.08,29.11,29.07,29.1,25231.0,23.673,23.6974,23.6648,23.6893,25231.0
2018-03-07 10:20:00,29.1,29.16,29.1,29.12,34717.0,23.6893,23.7381,23.6893,23.7055,34717.0
2018-03-07 10:25:00,29.12,29.13,29.08,29.08,17602.0,23.7055,23.7137,23.673,23.673,17602.0
2018-03-07 10:30:00,29.09,29.11,29.04,29.1,42071.0,23.6811,23.6974,23.6404,23.6893,42071.0
2018-03-07 10:35:00,29.1,29.11,29.02,29.03,53306.0,23.6893,23.6974,23.6241,23.6323,53306.0
2018-03-07 10:40:00,29.03,29.03,28.98,29.02,119184.0,23.6323,23.6323,23.5916,23.6241,119184.0
2018-03-07 10:45:00,29.03,29.05,29.01,29.04,48962.0,23.6323,23.6486,23.616,23.6404,48962.0
2018-03-07 10:50:00,29.04,29.06,29.02,29.04,80137.0,23.6404,23.6567,23.6241,23.6404,80137.0
2018-03-07 10:55:00,29.04,29.05,28.99,29.03,49370.0,23.6404,23.6486,23.5997,23.6323,49370.0
2018-03-07 11:00:00,29.04,29.04,28.99,29.01,42734.0,23.6404,23.6404,23.5997,23.616,42734.0
2018-03-07 11:05:00,29.01,29.02,29.0,29.0,30990.0,23.616,23.6241,23.6079,23.6079,30990.0
2018-03-07 11:10:00,29.01,29.01,28.99,29.01,52425.0,23.616,23.616,23.5997,23.616,52425.0
2018-03-07 11:15:00,29.01,29.02,28.99,29.0,59847.0,23.616,23.6241,23.5997,23.6079,59847.0
2018-03-07 11:20:00,28.99,29.01,28.97,29.0,51967.0,23.5997,23.616,23.5834,23.6079,51967.0
2018-03-07 11:25:00,28.99,29.05,28.98,29.03,36450.0,23.5997,23.6486,23.5916,23.6323,36450.0
2018-03-07 11:30:00,29.03,29.1,29.02,29.1,36362.0,23.6323,23.6893,23.6241,23.6893,36362.0
2018-03-07 11:35:00,29.1,29.16,29.1,29.15,27218.0,23.6893,23.7381,23.6893,23.73,27218.0
2018-03-07 11:40:00,29.14,29.18,29.14,29.15,41934.0,23.7218,23.7544,23.7218,23.73,41934.0
2018-03-07 11:45:00,29.15,29.16,29.12,29.13,23564.0,23.73,23.7381,23.7055,23.7137,23564.0
2018-03-07 11:50:00,29.12,29.14,29.11,29.12,23738.0,23.7055,23.7218,23.6974,23.7055,23738.0
2018-03-07 11:55:00,29.12,29.15,29.08,29.08,37978.0,23.7055,23.73,23.673,23.673,37978.0
2018-03-07 12:00:00,29.09,29.11,29.07,29.08,35018.0,23.6811,23.6974,23.6648,23.673,35018.0
2018-03-07 12:05:00,29.08,29.14,29.07,29.11,61436.0,23.673,23.7218,23.6648,23.6974,61436.0
2018-03-07 12:10:00,29.11,29.12,29.06,29.09,26453.0,23.6974,23.7055,23.6567,23.6811,26453.0
2018-03-07 12:15:00,29.09,29.12,29.07,29.1,28996.0,23.6811,23.7055,23.6648,23.6893,28996.0
2018-03-07 12:20:00,29.1,29.11,29.04,29.04,36545.0,23.6893,23.6974,23.6404,23.6404,36545.0
2018-03-07 12:25:00,29.06,29.1,29.04,29.09,46908.0,23.6567,23.6893,23.6404,23.6811,46908.0
2018-03-07 12:30:00,29.09,29.11,29.07,29.09,22108.0,23.6811,23.6974,23.6648,23.6811,22108.0
2018-03-07 12:35:00,29.1,29.11,29.05,29.07,20470.0,23.6893,23.6974,23.6486,23.6648,20470.0
2018-03-07 12:40:00,29.07,29.11,29.04,29.1,20472.0,23.6648,23.6974,23.6404,23.6893,20472.0
2018-03-07 12:45:00,29.11,29.15,29.1,29.12,25034.0,23.6974,23.73,23.6893,23.7055,25034.0
2018-03-07 12:50:00,29.12,29.13,29.11,29.12,18638.0,23.7055,23.7137,23.6974,23.7055,18638.0
2018-03-07 12:55:00,29.11,29.13,29.1,29.12,31701.0,23.6974,23.7137,23.6893,23.7055,31701.0
2018-03-07 13:00:00,29.11,29.11,29.08,29.08,23424.0,23.6974,23.6974,23.673,23.673,23424.0
2018-03-07 13:05:00,29.08,29.08,29.04,29.05,58559.0,23.673,23.673,23.6404,23.6486,58559.0
2018-03-07 13:10:00,29.06,29.09,29.05,29.08,25088.0,23.6567,23.6811,23.6486,23.673,25088.0
2018-03-07 13:15:00,29.08,29.11,29.05,29.1,30280.0,23.673,23.6974,23.6486,23.6893,30280.0
2018-03-07 13:20:00,29.1,29.12,29.08,29.11,23900.0,23.6893,23.7055,23.673,23.6974,23900.0
2018-03-07 13:25:00,29.11,29.19,29.11,29.19,21773.0,23.6974,23.7625,23.6974,23.7625,21773.0
2018-03-07 13:30:00,29.19,29.2,29.14,29.15,22468.0,23.7625,23.7707,23.7218,23.73,22468.0
2018-03-07 13:35:00,29.15,29.17,29.13,29.13,32450.0,23.73,23.7462,23.7137,23.7137,32450.0
2018-03-07 13:40:00,29.14,29.14,29.11,29.12,26345.0,23.7218,23.7218,23.6974,23.7055,26345.0
2018-03-07 13:45:00,29.13,29.16,29.12,29.16,27646.0,23.7137,23.7381,23.7055,23.7381,27646.0
2018-03-07 13:50:00,29.16,29.19,29.15,29.19,21379.0,23.7381,23.7625,23.73,23.7625,21379.0
2018-03-07 13:55:00,29.19,29.19,29.15,29.18,20819.0,23.7625,23.7625,23.73,23.7544,20819.0
2018-03-07 14:00:00,29.18,29.19,29.14,29.17,32493.0,23.7544,23.7625,23.7218,23.7462,32493.0
2018-03-07 14:05:00,29.17,29.17,29.15,29.16,22169.0,23.7462,23.7462,23.73,23.7381,22169.0
2018-03-07 14:10:00,29.16,29.23,29.15,29.23,177737.0,23.7381,23.7951,23.73,23.7951,177737.0
2018-03-07 14:15:00,29.23,29.24,29.21,29.23,26840.0,23.7951,23.8032,23.7788,23.7951,26840.0
2018-03-07 14:20:00,29.23,29.24,29.2,29.23,31878.0,23.7951,23.8032,23.7707,23.7951,31878.0
2018-03-07 14:25:00,29.22,29.26,29.22,29.22,38051.0,23.787,23.8195,23.787,23.787,38051.0
2018-03-07 14:30:00,29.23,29.3,29.22,29.29,45753.0,23.7951,23.8521,23.787,23.8439,45753.0
2018-03-07 14:35:00,29.29,29.31,29.28,29.3,40328.0,23.8439,23.8602,23.8358,23.8521,40328.0
2018-03-07 14:40:00,29.3,29.31,29.27,29.29,30488.0,23.8521,23.8602,23.8277,23.8439,30488.0
2018-03-07 14:45:00,29.29,29.31,29.27,29.3,29693.0,23.8439,23.8602,23.8277,23.8521,29693.0
2018-03-07 14:50:00,29.3,29.33,29.25,29.25,39778.0,23.8521,23.8765,23.8114,23.8114,39778.0
2018-03-07 14:55:00,29.25,29.29,29.24,29.29,36182.0,23.8114,23.8439,23.8032,23.8439,36182.0
2018-03-07 15:00:00,29.29,29.32,29.28,29.31,42835.0,23.8439,23.8684,23.8358,23.8602,42835.0
2018-03-07 15:05:00,29.31,29.38,29.3,29.35,44310.0,23.8602,23.9172,23.8521,23.8928,44310.0
2018-03-07 15:10:00,29.35,29.37,29.34,29.35,40005.0,23.8928,23.9091,23.8846,23.8928,40005.0
2018-03-07 15:15:00,29.34,29.35,29.32,29.35,42897.0,23.8846,23.8928,23.8684,23.8928,42897.0
2018-03-07 15:20:00,29.35,29.35,29.32,29.33,46916.0,23.8928,23.8928,23.8684,23.8765,46916.0
2018-03-07 15:25:00,29.34,29.35,29.32,29.34,60973.0,23.8846,23.8928,23.8684,23.8846,60973.0
2018-03-07 15:30:00,29.35,29.38,29.33,29.34,69132.0,23.8928,23.9172,23.8765,23.8846,69132.0
2018-03-07 15:35:00,29.34,29.38,29.34,29.37,68676.0,23.8846,23.9172,23.8846,23.9091,68676.0
2018-03-07 15:40:00,29.38,29.42,29.37,29.41,181672.0,23.9172,23.9498,23.9091,23.9416,181672.0
2018-03-07 15:45:00,29.41,29.41,29.36,29.36,131381.0,23.9416,23.9416,23.9009,23.9009,131381.0
2018-03-07 15:50:00,29.36,29.37,29.3,29.3,133609.0,23.9009,23.9091,23.8521,23.8521,133609.0
2018-03-07 15:55:00,29.3,29.34,29.3,29.33,223822.0,23.8521,23.8846,23.8521,23.8765,223822.0
2018-03-08 09:30:00,29.45,29.52,29.4,29.52,77489.0,23.9742,24.0312,23.9335,24.0312,77489.0
2018-03-08 09:35:00,29.52,29.54,29.46,29.46,32157.0,24.0312,24.0475,23.9823,23.9823,32157.0
2018-03-08 09:40:00,29.46,29.48,29.42,29.47,43010.0,23.9823,23.9986,23.9498,23.9905,43010.0
2018-03-08 09:45:00,29.48,29.5,29.42,29.44,52525.0,23.9986,24.0149,23.9498,23.966,52525.0
2018-03-08 09:50:00,29.44,29.45,29.41,29.41,24132.0,23.966,23.9742,23.9416,23.9416,24132.0
2018-03-08 09:55:00,29.42,29.42,29.33,29.34,33538.0,23.9498,23.9498,23.8765,23.8846,33538.0
2018-03-08 10:00:00,29.34,29.34,29.22,29.24,65911.0,23.8846,23.8846,23.787,23.8032,65911.0
2018-03-08 10:05:00,29.24,29.28,29.23,29.28,53358.0,23.8032,23.8358,23.7951,23.8358,53358.0
2018-03-08 10:10:00,29.28,29.36,29.27,29.36,65679.0,23.8358,23.9009,23.8277,23.9009,65679.0
2018-03-08 10:15:00,29.36,29.38,29.34,29.35,57564.0,23.9009,23.9172,23.8846,23.8928,57564.0
2018-03-08 10:20:00,29.34,29.37,29.31,29.31,41377.0,23.8846,23.9091,23.8602,23.8602,41377.0
2018-03-08 10:25:00,29.31,29.35,29.3,29.3,40292.0,23.8602,23.8928,23.8521,23.8521,40292.0
2018-03-08 10:30:00,29.3,29.37,29.3,29.36,32411.0,23.8521,23.9091,23.8521,23.9009,32411.0
2018-03-08 10:35:00,29.36,29.38,29.31,29.31,53572.0,23.9009,23.9172,23.8602,23.8602,53572.0
2018-03-08 10:40:00,29.31,29.39,29.31,29.39,47853.0,23.8602,23.9253,23.8602,23.9253,47853.0
2018-03-08 10:45:00,29.39,29.4,29.33,29.35,89301.0,23.9253,23.9335,23.8765,23.8928,89301.0
2018-03-08 10:50:00,29.36,29.37,29.31,29.32,38814.0,23.9009,23.9091,23.8602,23.8684,38814.0
2018-03-08 10:55:00,29.33,29.34,29.29,29.3,25069.0,23.8765,23.8846,23.8439,23.8521,25069.0
2018-03-08 11:00:00,29.3,29.32,29.27,29.3,60868.0,23.8521,23.8684,23.8277,23.8521,60868.0
2018-03-08 11:05:00,29.3,29.33,29.29,29.3,29397.0,23.8521,23.8765,23.8439,23.8521,29397.0
2018-03-08 11:10:00,29.31,29.34,29.3,29.33,27612.0,23.8602,23.8846,23.8521,23.8765,27612.0
2018-03-08 11:15:00,29.33,29.35,29.29,29.29,29451.0,23.8765,23.8928,23.8439,23.8439,29451.0
2018-03-08 11:20:00,29.29,29.33,29.28,29.29,32320.0,23.8439,23.8765,23.8358,23.8439,32320.0
2018-03-08 11:25:00,29.29,29.3,29.26,29.29,24688.0,23.8439,23.8521,23.8195,23.8439,24688.0
2018-03-08 11:30:00,29.3,29.3,29.26,29.28,29550.0,23.8521,23.8521,23.8195,23.8358,29550.0
2018-03-08 11:35:00,29.28,29.31,29.26,29.29,54532.0,23.8358,23.8602,23.8195,23.8439,54532.0
2018-03-08 11:40:00,29.3,29.33,29.29,29.3,40241.0,23.8521,23.8765,23.8439,23.8521,40241.0
2018-03-08 11:45:00,29.3,29.33,29.29,29.32,18667.0,23.8521,23.8765,23.8439,23.8684,18667.0
2018-03-08 11:50:00,29.32,29.33,29.29,29.32,22537.0,23.8684,23.8765,23.8439,23.8684,22537.0
2018-03-08 11:55:00,29.33,29.33,29.28,29.31,48869.0,23.8765,23.8765,23.8358,23.8602,48869.0
2018-03-08 12:00:00,29.31,29.33,29.31,29.31,25742.0,23.8602,23.8765,23.8602,23.8602,25742.0
2018-03-08 12:05:00,29.31,29.32,29.28,29.28,29480.0,23.8602,23.8684,23.8358,23.8358,29480.0
2018-03-08 12:10:00,29.28,29.28,29.23,29.26,29239.0,23.8358,23.8358,23.7951,23.8195,29239.0
2018-03-08 12:15:00,29.26,29.26,29.22,29.24,37718.0,23.8195,23.8195,23.787,23.8032,37718.0
2018-03-08 12:20:00,29.24,29.25,29.22,29.23,29909.0,23.8032,23.8114,23.787,23.7951,29909.0
2018-03-08 12:25:00,29.23,29.28,29.22,29.28,34373.0,23.7951,23.8358,23.787,23.8358,34373.0
2018-03-08 12:30:00,29.29,29.29,29.23,29.23,38657.0,23.8439,23.8439,23.7951,23.7951,38657.0
2018-03-08 12:35:00,29.23,29.28,29.23,29.28,27307.0,23.7951,23.8358,23.7951,23.8358,27307.0
2018-03-08 12:40:00,29.28,29.31,29.26,29.29,28815.0,23.8358,23.8602,23.8195,23.8439,28815.0
2018-03-08 12:45:00,29.29,29.32,29.28,29.3,16496.0,23.8439,23.8684,23.8358,23.8521,16496.0
2018-03-08 12:50:00,29.3,29.3,29.24,29.25,29626.0,23.8521,23.8521,23.8032,23.8114,29626.0
2018-03-08 12:55:00,29.25,29.26,29.24,29.25,20970.0,23.8114,23.8195,23.8032,23.8114,20970.0
2018-03-08 13:00:00,29.25,29.29,29.25,29.29,15084.0,23.8114,23.8439,23.8114,23.8439,15084.0
2018-03-08 13:05:00,29.29,29.3,29.27,29.28,27343.0,23.8439,23.8521,23.8277,23.8358,27343.0
2018-03-08 13:10:00,29.29,29.3,29.26,29.27,15599.0,23.8439,23.8521,23.8195,23.8277,15599.0
2018-03-08 13:15:00,29.28,29.29,29.26,29.27,40750.0,23.8358,23.8439,23.8195,23.8277,40750.0
2018-03-08 13:20:00,29.26,29.28,29.24,29.25,17443.0,23.8195,23.8358,23.8032,23.8114,17443.0
2018-03-08 13:25:00,29.25,29.25,29.21,29.24,29999.0,23.8114,23.8114,23.7788,23.8032,29999.0
2018-03-08 13:30:00,29.24,29.25,29.22,29.23,21257.0,23.8032,23.8114,23.787,23.7951,21257.0
2018-03-08 13:35:00,29.23,29.24,29.21,29.21,19765.0,23.7951,23.8032,23.7788,23.7788,19765.0
2018-03-08 13:40:00,29.21,29.24,29.19,29.2,19374.0,23.7788,23.8032,23.7625,23.7707,19374.0
2018-03-08 13:45:00,29.19,29.2,29.17,29.2,37643.0,23.7625,23.7707,23.7462,23.7707,37643.0
2018-03-08 13:50:00,29.19,29.24,29.19,29.23,37127.0,23.7625,23.8032,23.7625,23.7951,37127.0
2018-03-08 13:55:00,29.24,29.24,29.19,29.2,31875.0,23.8032,23.8032,23.7625,23.7707,31875.0
2018-03-08 14:00:00,29.2,29.22,29.19,29.2,19172.0,23.7707,23.787,23.7625,23.7707,19172.0
2018-03-08 14:05:00,29.2,29.2,29.15,29.15,26713.0,23.7707,23.7707,23.73,23.73,26713.0
2018-03-08 14:10:00,29.16,29.16,29.14,29.14,20576.0,23.7381,23.7381,23.7218,23.7218,20576.0
2018-03-08 14:15:00,29.14,29.18,29.14,29.17,36268.0,23.7218,23.7544,23.7218,23.7462,36268.0
2018-03-08 14:20:00,29.18,29.21,29.18,29.21,26537.0,23.7544,23.7788,23.7544,23.7788,26537.0
2018-03-08 14:25:00,29.2,29.23,29.2,29.23,19343.0,23.7707,23.7951,23.7707,23.7951,19343.0
2018-03-08 14:30:00,29.22,29.25,29.17,29.25,63010.0,23.787,23.8114,23.7462,23.8114,63010.0
2018-03-08 14:35:00,29.24,29.27,29.24,29.27,18296.0,23.8032,23.8277,23.8032,23.8277,18296.0
2018-03-08 14:40:00,29.27,29.27,29.25,29.26,18912.0,23.8277,23.8277,23.8114,23.8195,18912.0
2018-03-08 14:45:00,29.26,29.3,29.25,29.28,50884.0,23.8195,23.8521,23.8114,23.8358,50884.0
2018-03-08 14:50:00,29.28,29.3,29.28,29.28,18714.0,23.8358,23.8521,23.8358,23.8358,18714.0
2018-03-08 14:55:00,29.29,29.29,29.27,29.29,31621.0,23.8439,23.8439,23.8277,23.8439,31621.0
2018-03-08 15:00:00,29.29,29.34,29.29,29.33,31943.0,23.8439,23.8846,23.8439,23.8765,31943.0
2018-03-08 15:05:00,29.33,29.35,29.31,29.32,37184.0,23.8765,23.8928,23.8602,23.8684,37184.0
2018-03-08 15:10:00,29.31,29.33,29.29,29.29,30744.0,23.8602,23.8765,23.8439,23.8439,30744.0
2018-03-08 15:15:00,29.3,29.32,29.29,29.32,49399.0,23.8521,23.8684,23.8439,23.8684,49399.0
2018-03-08 15:20:00,29.32,29.34,29.29,29.29,39554.0,23.8684,23.8846,23.8439,23.8439,39554.0
2018-03-08 15:25:00,29.29,29.3,29.27,29.28,47816.0,23.8439,23.8521,23.8277,23.8358,47816.0
2018-03-08 15:30:00,29.29,29.3,29.24,29.3,117794.0,23.8439,23.8521,23.8032,23.8521,117794.0
2018-03-08 15:35:00,29.3,29.32,29.28,29.28,70137.0,23.8521,23.8684,23.8358,23.8358,70137.0
2018-03-08 15:40:00,29.28,29.29,29.26,29.27,99578.0,23.8358,23.8439,23.8195,23.8277,99578.0
2018-03-08 15:45:00,29.28,29.29,29.24,29.26,147479.0,23.8358,23.8439,23.8032,23.8195,147479.0
2018-03-08 15:50:00,29.26,29.3,29.25,29.28,101016.0,23.8195,23.8521,23.8114,23.8358,101016.0
2018-03-08 15:55:00,29.28,29.34,29.27,29.33,282654.0,23.8358,23.8846,23.8277,23.8765,282654.0
2018-03-09 09:30:00,29.5,29.54,29.44,29.45,100116.0,24.0149,24.0475,23.966,23.9742,100116.0
2018-03-09 09:35:00,29.45,29.51,29.39,29.45,64084.0,23.9742,24.023,23.9253,23.9742,64084.0
2018-03-09 09:40:00,29.45,29.48,29.42,29.46,57159.0,23.9742,23.9986,23.9498,23.9823,57159.0
2018-03-09 09:45:00,29.46,29.49,29.45,29.49,32954.0,23.9823,24.0067,23.9742,24.0067,32954.0
2018-03-09 09:50:00,29.49,29.54,29.48,29.5,35033.0,24.0067,24.0475,23.9986,24.0149,35033.0
2018-03-09 09:55:00,29.5,29.54,29.48,29.52,71304.0,24.0149,24.0475,23.9986,24.0312,71304.0
2018-03-09 10:00:00,29.53,29.57,29.52,29.54,67739.0,24.0393,24.0719,24.0312,24.0475,67739.0
2018-03-09 10:05:00,29.55,29.55,29.48,29.5,67708.0,24.0556,24.0556,23.9986,24.0149,67708.0
2018-03-09 10:10:00,29.51,29.55,29.48,29.54,54011.0,24.023,24.0556,23.9986,24.0475,54011.0
2018-03-09 10:15:00,29.54,29.6,29.53,29.59,55502.0,24.0475,24.0963,24.0393,24.0882,55502.0
2018-03-09 10:20:00,29.59,29.59,29.54,29.55,88569.0,24.0882,24.0882,24.0475,24.0556,88569.0
2018-03-09 10:25:00,29.55,29.59,29.54,29.58,35069.0,24.0556,24.0882,24.0475,24.08,35069.0
2018-03-09 10:30:00,29.58,29.62,29.57,29.62,53369.0,24.08,24.1126,24.0719,24.1126,53369.0
2018-03-09 10:35:00,29.61,29.66,29.6,29.65,89096.0,24.1044,24.1451,24.0963,24.137,89096.0
2018-03-09 10:40:00,29.65,29.7,29.65,29.7,90864.0,24.137,24.1777,24.137,24.1777,90864.0
2018-03-09 10:45:00,29.7,29.72,29.68,29.71,47730.0,24.1777,24.194,24.1614,24.1858,47730.0
2018-03-09 10:50:00,29.71,29.73,29.67,29.67,80921.0,24.1858,24.2021,24.1533,24.1533,80921.0
2018-03-09 10:55:00,29.67,29.68,29.65,29.66,41149.0,24.1533,24.1614,24.137,24.1451,41149.0
2018-03-09 11:00:00,29.67,29.67,29.62,29.63,39603.0,24.1533,24.1533,24.1126,24.1207,39603.0
2018-03-09 11:05:00,29.63,29.64,29.58,29.6,46717.0,24.1207,24.1289,24.08,24.0963,46717.0
2018-03-09 11:10:00,29.6,29.64,29.58,29.63,31049.0,24.0963,24.1289,24.08,24.1207,31049.0
2018-03-09 11:15:00,29.63,29.67,29.61,29.67,22259.0,24.1207,24.1533,24.1044,24.1533,22259.0
2018-03-09 11:20:00,29.67,29.71,29.66,29.71,72133.0,24.1533,24.1858,24.1451,24.1858,72133.0
2018-03-09 11:25:00,29.72,29.73,29.69,29.71,64350.0,24.194,24.2021,24.1696,24.1858,64350.0
2018-03-09 11:30:00,29.71,29.72,29.67,29.7,57690.0,24.1858,24.194,24.1533,24.1777,57690.0
2018-03-09 11:35:00,29.7,29.7,29.66,29.67,24464.0,24.1777,24.1777,24.1451,24.1533,24464.0
2018-03-09 11:40:00,29.68,29.68,29.64,29.66,23017.0,24.1614,24.1614,24.1289,24.1451,23017.0
2018-03-09 11:45:00,29.66,29.67,29.64,29.65,25959.0,24.1451,24.1533,24.1289,24.137,25959.0
2018-03-09 11:50:00,29.64,29.66,29.64,29.65,17879.0,24.1289,24.1451,24.1289,24.137,17879.0
2018-03-09 11:55:00,29.64,29.66,29.64,29.66,18568.0,24.1289,24.1451,24.1289,24.1451,18568.0
2018-03-09 12:00:00,29.66,29.69,29.65,29.69,32293.0,24.1451,24.1696,24.137,24.1696,32293.0
2018-03-09 12:05:00,29.69,29.69,29.67,29.69,23444.0,24.1696,24.1696,24.1533,24.1696,23444.0
2018-03-09 12:10:00,29.69,29.71,29.68,29.7,25266.0,24.1696,24.1858,24.1614,24.1777,25266.0
2018-03-09 12:15:00,29.7,29.77,29.7,29.77,33272.0,24.1777,24.2347,24.1777,24.2347,33272.0
2018-03-09 12:20:00,29.77,29.79,29.76,29.78,37914.0,24.2347,24.251,24.2265,24.2428,37914.0
2018-03-09 12:25:00,29.77,29.79,29.77,29.79,31100.0,24.2347,24.251,24.2347,24.251,31100.0
2018-03-09 12:30:00,29.78,29.8,29.77,29.8,28241.0,24.2428,24.2591,24.2347,24.2591,28241.0
2018-03-09 12:35:00,29.79,29.8,29.77,29.78,30013.0,24.251,24.2591,24.2347,24.2428,30013.0
2018-03-09 12:40:00,29.77,29.78,29.77,29.77,12856.0,24.2347,24.2428,24.2347,24.2347,12856.0
2018-03-09 12:45:00,29.78,29.78,29.77,29.78,12478.0,24.2428,24.2428,24.2347,24.2428,12478.0
2018-03-09 12:50:00,29.78,29.78,29.75,29.75,69314.0,24.2428,24.2428,24.2184,24.2184,69314.0
2018-03-09 12:55:00,29.75,29.76,29.73,29.74,23558.0,24.2184,24.2265,24.2021,24.2103,23558.0
2018-03-09 13:00:00,29.74,29.79,29.74,29.79,36914.0,24.2103,24.251,24.2103,24.251,36914.0
2018-03-09 13:05:00,29.79,29.79,29.77,29.79,15497.0,24.251,24.251,24.2347,24.251,15497.0
2018-03-09 13:10:00,29.79,29.8,29.78,29.79,21190.0,24.251,24.2591,24.2428,24.251,21190.0
2018-03-09 13:15:00,29.79,29.8,29.77,29.79,24373.0,24.251,24.2591,24.2347,24.251,24373.0
2018-03-09 13:20:00,29.79,29.81,29.78,29.81,22443.0,24.251,24.2672,24.2428,24.2672,22443.0
2018-03-09 13:25:00,29.8,29.81,29.79,29.8,17801.0,24.2591,24.2672,24.251,24.2591,17801.0
2018-03-09 13:30:00,29.8,29.82,29.79,29.82,40556.0,24.2591,24.2754,24.251,24.2754,40556.0
2018-03-09 13:35:00,29.82,29.82,29.79,29.8,26661.0,24.2754,24.2754,24.251,24.2591,26661.0
2018-03-09 13:40:00,29.8,29.8,29.78,29.79,23047.0,24.2591,24.2591,24.2428,24.251,23047.0
2018-03-09 13:45:00,29.79,29.81,29.79,29.81,24756.0,24.251,24.2672,24.251,24.2672,24756.0
2018-03-09 13:50:00,29.81,29.82,29.79,29.79,22576.0,24.2672,24.2754,24.251,24.251,22576.0
2018-03-09 13:55:00,29.8,29.8,29.77,29.8,107542.0,24.2591,24.2591,24.2347,24.2591,107542.0
2018-03-09 14:00:00,29.8,29.85,29.79,29.83,50921.0,24.2591,24.2998,24.251,24.2835,50921.0
2018-03-09 14:05:00,29.83,29.83,29.81,29.82,23982.0,24.2835,24.2835,24.2672,24.2754,23982.0
2018-03-09 14:10:00,29.82,29.83,29.81,29.81,41042.0,24.2754,24.2835,24.2672,24.2672,41042.0
2018-03-09 14:15:00,29.81,29.84,29.8,29.84,60027.0,24.2672,24.2917,24.2591,24.2917,60027.0
2018-03-09 14:20:00,29.84,29.85,29.82,29.85,49790.0,24.2917,24.2998,24.2754,24.2998,49790.0
2018-03-09 14:25:00,29.85,29.88,29.84,29.87,60021.0,24.2998,24.3242,24.2917,24.3161,60021.0
2018-03-09 14:30:00,29.87,29.88,29.85,29.87,33371.0,24.3161,24.3242,24.2998,24.3161,33371.0
2018-03-09 14:35:00,29.87,29.9,29.87,29.9,57117.0,24.3161,24.3405,24.3161,24.3405,57117.0
2018-03-09 14:40:00,29.9,29.9,29.88,29.89,26494.0,24.3405,24.3405,24.3242,24.3324,26494.0
2018-03-09 14:45:00,29.89,29.89,29.88,29.89,23919.0,24.3324,24.3324,24.3242,24.3324,23919.0
2018-03-09 14:50:00,29.89,29.89,29.85,29.86,35666.0,24.3324,24.3324,24.2998,24.308,35666.0
2018-03-09 14:55:00,29.85,29.88,29.85,29.87,43416.0,24.2998,24.3242,24.2998,24.3161,43416.0
2018-03-09 15:00:00,29.88,29.89,29.87,29.89,37875.0,24.3242,24.3324,24.3161,24.3324,37875.0
2018-03-09 15:05:00,29.89,29.9,29.85,29.89,59837.0,24.3324,24.3405,24.2998,24.3324,59837.0
2018-03-09 15:10:00,29.88,29.9,29.86,29.9,49562.0,24.3242,24.3405,24.308,24.3405,49562.0
2018-03-09 15:15:00,29.9,29.9,29.87,29.9,51102.0,24.3405,24.3405,24.3161,24.3405,51102.0
2018-03-09 15:20:00,29.9,29.9,29.88,29.9,34371.0,24.3405,24.3405,24.3242,24.3405,34371.0
2018-03-09 15:25:00,29.9,29.92,29.87,29.89,57430.0,24.3405,24.3568,24.3161,24.3324,57430.0
2018-03-09 15:30:00,29.89,29.91,29.88,29.88,47186.0,24.3324,24.3487,24.3242,24.3242,47186.0
2018-03-09 15:35:00,29.88,29.91,29.88,29.89,112289.0,24.3242,24.3487,24.3242,24.3324,112289.0
2018-03-09 15:40:00,29.9,29.91,29.88,29.89,73067.0,24.3405,24.3487,24.3242,24.3324,73067.0
2018-03-09 15:45:00,29.88,29.89,29.87,29.87,164928.0,24.3242,24.3324,24.3161,24.3161,164928.0
2018-03-09 15:50:00,29.88,29.91,29.87,29.9,145093.0,24.3242,24.3487,24.3161,24.3405,145093.0
2018-03-09 15:55:00,29.89,29.98,29.89,29.93,648518.0,24.3324,24.4056,24.3324,24.3649,648518.0
2018-03-12 09:30:00,29.95,29.99,29.91,29.99,116176.0,24.3812,24.4138,24.3487,24.4138,116176.0
2018-03-12 09:35:00,29.99,29.99,29.94,29.94,46236.0,24.4138,24.4138,24.3731,24.3731,46236.0
2018-03-12 09:40:00,29.94,30.0,29.93,30.0,39909.0,24.3731,24.4219,24.3649,24.4219,39909.0
2018-03-12 09:45:00,30.0,30.09,29.99,30.08,87608.0,24.4219,24.4952,24.4138,24.487,87608.0
2018-03-12 09:50:00,30.09,30.1,29.97,29.98,81920.0,24.4952,24.5033,24.3975,24.4056,81920.0
2018-03-12 09:55:00,29.98,29.99,29.94,29.95,121447.0,24.4056,24.4138,24.3731,24.3812,121447.0
2018-03-12 10:00:00,29.95,29.95,29.91,29.93,33297.0,24.3812,24.3812,24.3487,24.3649,33297.0
2018-03-12 10:05:00,29.93,29.97,29.93,29.96,28398.0,24.3649,24.3975,24.3649,24.3894,28398.0
2018-03-12 10:10:00,29.95,29.97,29.92,29.92,38951.0,24.3812,24.3975,24.3568,24.3568,38951.0
2018-03-12 10:15:00,29.93,29.95,29.89,29.9,55085.0,24.3649,24.3812,24.3324,24.3405,55085.0
2018-03-12 10:20:00,29.91,29.93,29.9,29.9,35037.0,24.3487,24.3649,24.3405,24.3405,35037.0
2018-03-12 10:25:00,29.9,29.92,29.9,29.9,41331.0,24.3405,24.3568,24.3405,24.3405,41331.0
2018-03-12 10:30:00,29.9,29.92,29.88,29.9,45421.0,24.3405,24.3568,24.3242,24.3405,45421.0
2018-03-12 10:35:00,29.9,29.91,29.87,29.88,48851.0,24.3405,24.3487,24.3161,24.3242,48851.0
2018-03-12 10:40:00,29.88,29.9,29.85,29.86,73661.0,24.3242,24.3405,24.2998,24.308,73661.0
2018-03-12 10:45:00,29.87,29.94,29.86,29.93,40959.0,24.3161,24.3731,24.308,24.3649,40959.0
2018-03-12 10:50:00,29.93,29.94,29.88,29.89,39723.0,24.3649,24.3731,24.3242,24.3324,39723.0
2018-03-12 10:55:00,29.89,29.89,29.86,29.88,87121.0,24.3324,24.3324,24.308,24.3242,87121.0
2018-03-12 11:00:00,29.88,29.93,29.88,29.93,37912.0,24.3242,24.3649,24.3242,24.3649,37912.0
2018-03-12 11:05:00,29.93,29.93,29.89,29.9,52050.0,24.3649,24.3649,24.3324,24.3405,52050.0
2018-03-12 11:10:00,29.9,29.92,29.87,29.87,73404.0,24.3405,24.3568,24.3161,24.3161,73404.0
2018-03-12 11:15:00,29.88,29.88,29.84,29.87,141817.0,24.3242,24.3242,24.2917,24.3161,141817.0
2018-03-12 11:20:00,29.86,29.95,29.86,29.93,41950.0,24.308,24.3812,24.308,24.3649,41950.0
2018-03-12 11:25:00,29.92,29.93,29.89,29.91,30991.0,24.3568,24.3649,24.3324,24.3487,30991.0
2018-03-12 11:30:00,29.91,29.99,29.9,29.99,37604.0,24.3487,24.4138,24.3405,24.4138,37604.0
2018-03-12 11:35:00,29.98,30.0,29.97,29.99,26860.0,24.4056,24.4219,24.3975,24.4138,26860.0
2018-03-12 11:40:00,30.0,30.03,29.99,30.01,25774.0,24.4219,24.4463,24.4138,24.4301,25774.0
2018-03-12 11:45:00,30.02,30.03,29.99,30.01,25832.0,24.4382,24.4463,24.4138,24.4301,25832.0
2018-03-12 11:50:00,30.01,30.05,29.98,30.04,30363.0,24.4301,24.4626,24.4056,24.4545,30363.0
2018-03-12 11:55:00,30.04,30.04,30.01,30.02,30756.0,24.4545,24.4545,24.4301,24.4382,30756.0
2018-03-12 12:00:00,30.02,30.05,30.01,30.04,19444.0,24.4382,24.4626,24.4301,24.4545,19444.0
2018-03-12 12:05:00,30.05,30.05,30.04,30.05,12837.0,24.4626,24.4626,24.4545,24.4626,12837.0
2018-03-12 12:10:00,30.05,30.09,30.03,30.09,41326.0,24.4626,24.4952,24.4463,24.4952,41326.0
2018-03-12 12:15:00,30.08,30.09,30.06,30.07,13746.0,24.487,24.4952,24.4708,24.4789,13746.0
2018-03-12 12:20:00,30.07,30.08,30.05,30.08,29663.0,24.4789,24.487,24.4626,24.487,29663.0
2018-03-12 12:25:00,30.08,30.09,30.04,30.06,27954.0,24.487,24.4952,24.4545,24.4708,27954.0
2018-03-12 12:30:00,30.05,30.07,30.04,30.05,17587.0,24.4626,24.4789,24.4545,24.4626,17587.0
2018-03-12 12:35:00,30.05,30.05,30.0,30.02,23240.0,24.4626,24.4626,24.4219,24.4382,23240.0
2018-03-12 12:40:00,30.02,30.04,30.0,30.02,24543.0,24.4382,24.4545,24.4219,24.4382,24543.0
2018-03-12 12:45:00,30.02,30.03,30.01,30.03,11104.0,24.4382,24.4463,24.4301,24.4463,11104.0
2018-03-12 12:50:00,30.03,30.03,30.02,30.03,12876.0,24.4463,24.4463,24.4382,24.4463,12876.0
2018-03-12 12:55:00,30.03,30.03,29.98,29.98,32368.0,24.4463,24.4463,24.4056,24.4056,32368.0
2018-03-12 13:00:00,29.99,30.02,29.98,30.0,25211.0,24.4138,24.4382,24.4056,24.4219,25211.0
2018-03-12 13:05:00,30.0,30.01,29.99,30.0,15815.0,24.4219,24.4301,24.4138,24.4219,15815.0
2018-03-12 13:10:00,30.0,30.02,29.99,30.0,16701.0,24.4219,24.4382,24.4138,24.4219,16701.0
2018-03-12 13:15:00,29.99,30.0,29.97,29.98,17265.0,24.4138,24.4219,24.3975,24.4056,17265.0
2018-03-12 13:20:00,29.98,29.98,29.94,29.97,31809.0,24.4056,24.4056,24.3731,24.3975,31809.0
2018-03-12 13:25:00,29.97,29.97,29.95,29.96,16215.0,24.3975,24.3975,24.3812,24.3894,16215.0
2018-03-12 13:30:00,29.95,29.96,29.93,29.96,33850.0,24.3812,24.3894,24.3649,24.3894,33850.0
2018-03-12 13:35:00,29.96,29.97,29.94,29.97,28226.0,24.3894,24.3975,24.3731,24.3975,28226.0
2018-03-12 13:40:00,29.97,29.98,29.95,29.98,18540.0,24.3975,24.4056,24.3812,24.4056,18540.0
2018-03-12 13:45:00,29.98,30.0,29.97,29.98,26321.0,24.4056,24.4219,24.3975,24.4056,26321.0
2018-03-12 13:50:00,29.98,29.98,29.95,29.96,28708.0,24.4056,24.4056,24.3812,24.3894,28708.0
2018-03-12 13:55:00,29.96,29.97,29.94,29.95,16841.0,24.3894,24.3975,24.3731,24.3812,16841.0
2018-03-12 14:00:00,29.95,29.97,29.94,29.97,19953.0,24.3812,24.3975,24.3731,24.3975,19953.0
2018-03-12 14:05:00,29.96,29.97,29.93,29.93,26719.0,24.3894,24.3975,24.3649,24.3649,26719.0
2018-03-12 14:10:00,29.93,29.93,29.89,29.9,36173.0,24.3649,24.3649,24.3324,24.3405,36173.0
2018-03-12 14:15:00,29.91,29.91,29.88,29.91,19423.0,24.3487,24.3487,24.3242,24.3487,19423.0
2018-03-12 14:20:00,29.91,29.92,29.9,29.92,20770.0,24.3487,24.3568,24.3405,24.3568,20770.0
2018-03-12 14:25:00,29.92,29.94,29.9,29.91,43873.0,24.3568,24.3731,24.3405,24.3487,43873.0
2018-03-12 14:30:00,29.91,29.92,29.89,29.9,18903.0,24.3487,24.3568,24.3324,24.3405,18903.0
2018-03-12 14:35:00,29.91,29.91,29.88,29.9,21814.0,24.3487,24.3487,24.3242,24.3405,21814.0
2018-03-12 14:40:00,29.91,29.91,29.87,29.88,142168.0,24.3487,24.3487,24.3161,24.3242,142168.0
2018-03-12 14:45:00,29.88,29.9,29.86,29.88,25977.0,24.3242,24.3405,24.308,24.3242,25977.0
2018-03-12 14:50:00,29.89,29.92,29.88,29.91,25988.0,24.3324,24.3568,24.3242,24.3487,25988.0
2018-03-12 14:55:00,29.91,29.92,29.89,29.9,28800.0,24.3487,24.3568,24.3324,24.3405,28800.0
2018-03-12 15:00:00,29.9,29.92,29.9,29.92,18800.0,24.3405,24.3568,24.3405,24.3568,18800.0
2018-03-12 15:05:00,29.92,29.94,29.91,29.94,24910.0,24.3568,24.3731,24.3487,24.3731,24910.0
2018-03-12 15:10:00,29.94,29.94,29.92,29.93,27757.0,24.3731,24.3731,24.3568,24.3649,27757.0
2018-03-12 15:15:00,29.93,29.94,29.92,29.92,35188.0,24.3649,24.3731,24.3568,24.3568,35188.0
2018-03-12 15:20:00,29.92,29.94,29.9,29.93,35541.0,24.3568,24.3731,24.3405,24.3649,35541.0
2018-03-12 15:25:00,29.93,29.93,29.9,29.9,38336.0,24.3649,24.3649,24.3405,24.3405,38336.0
2018-03-12 15:30:00,29.91,29.93,29.89,29.92,47282.0,24.3487,24.3649,24.3324,24.3568,47282.0
2018-03-12 15:35:00,29.91,29.92,29.88,29.9,87720.0,24.3487,24.3568,24.3242,24.3405,87720.0
2018-03-12 15:40:00,29.91,29.92,29.88,29.92,103739.0,24.3487,24.3568,24.3242,24.3568,103739.0
2018-03-12 15:45:00,29.92,29.96,29.91,29.94,112107.0,24.3568,24.3894,24.3487,24.3731,112107.0
2018-03-12 15:50:00,29.93,29.94,29.87,29.9,92456.0,24.3649,24.3731,24.3161,24.3405,92456.0
2018-03-12 15:55:00,29.9,29.9,29.83,29.85,351293.0,24.3405,24.3405,24.2835,24.2998,351293.0
2018-03-13 09:30:00,29.97,30.0,29.91,29.92,109804.0,24.3975,24.4219,24.3487,24.3568,109804.0
2018-03-13 09:35:00,29.92,30.04,29.89,30.04,57209.0,24.3568,24.4545,24.3324,24.4545,57209.0
2018-03-13 09:40:00,30.04,30.1,30.02,30.1,51210.0,24.4545,24.5033,24.4382,24.5033,51210.0
2018-03-13 09:45:00,30.1,30.11,30.04,30.04,51739.0,24.5033,24.5115,24.4545,24.4545,51739.0
2018-03-13 09:50:00,30.04,30.05,30.03,30.05,20226.0,24.4545,24.4626,24.4463,24.4626,20226.0
2018-03-13 09:55:00,30.05,30.06,30.0,30.02,57000.0,24.4626,24.4708,24.4219,24.4382,57000.0
2018-03-13 10:00:00,30.02,30.03,30.0,30.01,43995.0,24.4382,24.4463,24.4219,24.4301,43995.0
2018-03-13 10:05:00,30.0,30.01,29.94,29.95,52263.0,24.4219,24.4301,24.3731,24.3812,52263.0
2018-03-13 10:10:00,29.95,30.01,29.94,29.99,44977.0,24.3812,24.4301,24.3731,24.4138,44977.0
2018-03-13 10:15:00,30.0,30.05,29.99,30.05,29473.0,24.4219,24.4626,24.4138,24.4626,29473.0
2018-03-13 10:20:00,30.05,30.06,30.02,30.06,51413.0,24.4626,24.4708,24.4382,24.4708,51413.0
2018-03-13 10:25:00,30.06,30.08,30.0,30.01,33662.0,24.4708,24.487,24.4219,24.4301,33662.0
2018-03-13 10:30:00,30.02,30.08,30.01,30.07,39663.0,24.4382,24.487,24.4301,24.4789,39663.0
2018-03-13 10:35:00,30.08,30.08,30.03,30.04,32401.0,24.487,24.487,24.4463,24.4545,32401.0
2018-03-13 10:40:00,30.05,30.11,30.05,30.11,40493.0,24.4626,24.5115,24.4626,24.5115,40493.0
2018-03-13 10:45:00,30.12,30.13,30.1,30.13,28936.0,24.5196,24.5277,24.5033,24.5277,28936.0
2018-03-13 10:50:00,30.13,30.14,30.08,30.11,59252.0,24.5277,24.5359,24.487,24.5115,59252.0
2018-03-13 10:55:00,30.11,30.15,30.1,30.11,33583.0,24.5115,24.544,24.5033,24.5115,33583.0
2018-03-13 11:00:00,30.12,30.12,30.08,30.11,30372.0,24.5196,24.5196,24.487,24.5115,30372.0
2018-03-13 11:05:00,30.11,30.11,30.07,30.1,60209.0,24.5115,24.5115,24.4789,24.5033,60209.0
2018-03-13 11:10:00,30.1,30.12,30.07,30.08,37096.0,24.5033,24.5196,24.4789,24.487,37096.0
2018-03-13 11:15:00,30.09,30.1,30.06,30.09,34259.0,24.4952,24.5033,24.4708,24.4952,34259.0
2018-03-13 11:20:00,30.1,30.14,30.09,30.13,40917.0,24.5033,24.5359,24.4952,24.5277,40917.0
2018-03-13 11:25:00,30.13,30.13,30.08,30.1,33711.0,24.5277,24.5277,24.487,24.5033,33711.0
2018-03-13 11:30:00,30.11,30.13,30.06,30.06,30538.0,24.5115,24.5277,24.4708,24.4708,30538.0
2018-03-13 11:35:00,30.06,30.08,30.04,30.07,38850.0,24.4708,24.487,24.4545,24.4789,38850.0
2018-03-13 11:40:00,30.07,30.1,30.06,30.06,30212.0,24.4789,24.5033,24.4708,24.4708,30212.0
2018-03-13 11:45:00,30.07,30.09,30.06,30.08,28315.0,24.4789,24.4952,24.4708,24.487,28315.0
2018-03-13 11:50:00,30.08,30.08,30.06,30.08,21145.0,24.487,24.487,24.4708,24.487,21145.0
2018-03-13 11:55:00,30.08,30.08,30.04,30.06,44884.0,24.487,24.487,24.4545,24.4708,44884.0
2018-03-13 12:00:00,30.07,30.08,29.98,29.99,35786.0,24.4789,24.487,24.4056,24.4138,35786.0
2018-03-13 12:05:00,29.99,30.0,29.89,29.95,99794.0,24.4138,24.4219,24.3324,24.3812,99794.0
2018-03-13 12:10:00,29.95,29.96,29.92,29.94,39691.0,24.3812,24.3894,24.3568,24.3731,39691.0
2018-03-13 12:15:00,29.95,29.99,29.95,29.98,30034.0,24.3812,24.4138,24.3812,24.4056,30034.0
2018-03-13 12:20:00,29.98,30.0,29.93,29.93,51397.0,24.4056,24.4219,24.3649,24.3649,51397.0
2018-03-13 12:25:00,29.93,29.95,29.9,29.95,24605.0,24.3649,24.3812,24.3405,24.3812,24605.0
2018-03-13 12:30:00,29.95,29.98,29.94,29.97,15794.0,24.3812,24.4056,24.3731,24.3975,15794.0
2018-03-13 12:35:00,29.97,29.98,29.94,29.97,21601.0,24.3975,24.4056,24.3731,24.3975,21601.0
2018-03-13 12:40:00,29.97,29.98,29.94,29.98,23533.0,24.3975,24.4056,24.3731,24.4056,23533.0
2018-03-13 12:45:00,29.97,29.98,29.94,29.98,24779.0,24.3975,24.4056,24.3731,24.4056,24779.0
2018-03-13 12:50:00,29.98,30.01,29.97,30.0,19528.0,24.4056,24.4301,24.3975,24.4219,19528.0
2018-03-13 12:55:00,30.0,30.01,29.98,29.98,25144.0,24.4219,24.4301,24.4056,24.4056,25144.0
2018-03-13 13:00:00,29.99,30.01,29.98,30.0,16091.0,24.4138,24.4301,24.4056,24.4219,16091.0
2018-03-13 13:05:00,30.0,30.01,29.98,29.99,13449.0,24.4219,24.4301,24.4056,24.4138,13449.0
2018-03-13 13:10:00,29.99,30.0,29.98,29.99,9029.0,24.4138,24.4219,24.4056,24.4138,9029.0
2018-03-13 13:15:00,29.99,30.01,29.97,29.98,17403.0,24.4138,24.4301,24.3975,24.4056,17403.0
2018-03-13 13:20:00,29.98,29.99,29.96,29.96,9229.0,24.4056,24.4138,24.3894,24.3894,9229.0
2018-03-13 13:25:00,29.97,29.99,29.96,29.98,42165.0,24.3975,24.4138,24.3894,24.4056,42165.0
2018-03-13 13:30:00,29.98,30.0,29.97,29.98,24156.0,24.4056,24.4219,24.3975,24.4056,24156.0
2018-03-13 13:35:00,29.98,29.99,29.97,29.98,27777.0,24.4056,24.4138,24.3975,24.4056,27777.0
2018-03-13 13:40:00,29.99,29.99,29.94,29.95,24221.0,24.4138,24.4138,24.3731,24.3812,24221.0
2018-03-13 13:45:00,29.95,29.95,29.91,29.92,40065.0,24.3812,24.3812,24.3487,24.3568,40065.0
2018-03-13 13:50:00,29.92,29.92,29.89,29.9,69099.0,24.3568,24.3568,24.3324,24.3405,69099.0
2018-03-13 13:55:00,29.9,29.91,29.84,29.88,224370.0,24.3405,24.3487,24.2917,24.3242,224370.0
2018-03-13 14:00:00,29.87,29.89,29.85,29.88,42960.0,24.3161,24.3324,24.2998,24.3242,42960.0
2018-03-13 14:05:00,29.88,29.89,29.86,29.87,177878.0,24.3242,24.3324,24.308,24.3161,177878.0
2018-03-13 14:10:00,29.87,29.88,29.83,29.83,41863.0,24.3161,24.3242,24.2835,24.2835,41863.0
2018-03-13 14:15:00,29.84,29.87,29.82,29.87,29813.0,24.2917,24.3161,24.2754,24.3161,29813.0
2018-03-13 14:20:00,29.86,29.87,29.84,29.85,46456.0,24.308,24.3161,24.2917,24.2998,46456.0
2018-03-13 14:25:00,29.85,29.88,29.84,29.86,28951.0,24.2998,24.3242,24.2917,24.308,28951.0
2018-03-13 14:30:00,29.86,29.89,29.85,29.89,23798.0,24.308,24.3324,24.2998,24.3324,23798.0
2018-03-13 14:35:00,29.89,29.89,29.86,29.88,37630.0,24.3324,24.3324,24.308,24.3242,37630.0
2018-03-13 14:40:00,29.87,29.88,29.84,29.85,27523.0,24.3161,24.3242,24.2917,24.2998,27523.0
2018-03-13 14:45:00,29.85,29.86,29.79,29.8,131753.0,24.2998,24.308,24.251,24.2591,131753.0
2018-03-13 14:50:00,29.81,29.84,29.8,29.84,154734.0,24.2672,24.2917,24.2591,24.2917,154734.0
2018-03-13 14:55:00,29.84,29.86,29.77,29.79,177000.0,24.2917,24.308,24.2347,24.251,177000.0
2018-03-13 15:00:00,29.79,29.81,29.75,29.77,268104.0,24.251,24.2672,24.2184,24.2347,268104.0
2018-03-13 15:05:00,29.76,29.79,29.74,29.77,48838.0,24.2265,24.251,24.2103,24.2347,48838.0
2018-03-13 15:10:00,29.78,29.79,29.74,29.77,47899.0,24.2428,24.251,24.2103,24.2347,47899.0
2018-03-13 15:15:00,29.77,29.78,29.75,29.77,32094.0,24.2347,24.2428,24.2184,24.2347,32094.0
2018-03-13 15:20:00,29.77,29.77,29.74,29.75,140366.0,24.2347,24.2347,24.2103,24.2184,140366.0
2018-03-13 15:25:00,29.75,29.78,29.74,29.76,45801.0,24.2184,24.2428,24.2103,24.2265,45801.0
2018-03-13 15:30:00,29.76,29.79,29.76,29.77,44879.0,24.2265,24.251,24.2265,24.2347,44879.0
2018-03-13 15:35:00,29.77,29.8,29.74,29.75,64095.0,24.2347,24.2591,24.2103,24.2184,64095.0
2018-03-13 15:40:00,29.76,29.77,29.74,29.76,98394.0,24.2265,24.2347,24.2103,24.2265,98394.0
2018-03-13 15:45:00,29.76,29.78,29.74,29.76,127253.0,24.2265,24.2428,24.2103,24.2265,127253.0
2018-03-13 15:50:00,29.76,29.85,29.76,29.84,332420.0,24.2265,24.2998,24.2265,24.2917,332420.0
2018-03-13 15:55:00,29.84,29.86,29.82,29.84,236687.0,24.2917,24.308,24.2754,24.2917,236687.0
2018-03-14 09:30:00,29.95,30.0,29.93,29.96,123011.0,24.3812,24.4219,24.3649,24.3894,123011.0
2018-03-14 09:35:00,29.95,29.96,29.88,29.89,40175.0,24.3812,24.3894,24.3242,24.3324,40175.0
2018-03-14 09:40:00,29.88,29.97,29.84,29.94,71990.0,24.3242,24.3975,24.2917,24.3731,71990.0
2018-03-14 09:45:00,29.94,29.94,29.88,29.88,26094.0,24.3731,24.3731,24.3242,24.3242,26094.0
2018-03-14 09:50:00,29.88,29.93,29.87,29.9,27429.0,24.3242,24.3649,24.3161,24.3405,27429.0
2018-03-14 09:55:00,29.9,29.91,29.88,29.9,33847.0,24.3405,24.3487,24.3242,24.3405,33847.0
2018-03-14 10:00:00,29.9,29.94,29.9,29.93,35611.0,24.3405,24.3731,24.3405,24.3649,35611.0
2018-03-14 10:05:00,29.93,29.94,29.89,29.89,23339.0,24.3649,24.3731,24.3324,24.3324,23339.0
2018-03-14 10:10:00,29.88,29.88,29.75,29.76,62995.0,24.3242,24.3242,24.2184,24.2265,62995.0
2018-03-14 10:15:00,29.77,29.78,29.72,29.73,507021.0,24.2347,24.2428,24.194,24.2021,507021.0
2018-03-14 10:20:00,29.73,29.73,29.7,29.73,64318.0,24.2021,24.2021,24.1777,24.2021,64318.0
2018-03-14 10:25:00,29.73,29.74,29.69,29.74,75534.0,24.2021,24.2103,24.1696,24.2103,75534.0
2018-03-14 10:30:00,29.74,29.76,29.74,29.76,12919.0,24.2103,24.2265,24.2103,24.2265,12919.0
2018-03-14 10:35:00,29.76,29.76,29.68,29.69,30434.0,24.2265,24.2265,24.1614,24.1696,30434.0
2018-03-14 10:40:00,29.68,29.71,29.65,29.69,134836.0,24.1614,24.1858,24.137,24.1696,134836.0
2018-03-14 10:45:00,29.7,29.76,29.69,29.75,57962.0,24.1777,24.2265,24.1696,24.2184,57962.0
2018-03-14 10:50:00,29.74,29.75,29.7,29.71,26385.0,24.2103,24.2184,24.1777,24.1858,26385.0
2018-03-14 10:55:00,29.71,29.72,29.67,29.68,16334.0,24.1858,24.194,24.1533,24.1614,16334.0
2018-03-14 11:00:00,29.68,29.69,29.63,29.65,57968.0,24.1614,24.1696,24.1207,24.137,57968.0
2018-03-14 11:05:00,29.65,29.68,29.64,29.68,36225.0,24.137,24.1614,24.1289,24.1614,36225.0
2018-03-14 11:10:00,29.68,29.68,29.64,29.65,38085.0,24.1614,24.1614,24.1289,24.137,38085.0
2018-03-14 11:15:00,29.65,29.66,29.63,29.64,42590.0,24.137,24.1451,24.1207,24.1289,42590.0
2018-03-14 11:20:00,29.64,29.65,29.56,29.58,72904.0,24.1289,24.137,24.0637,24.08,72904.0
2018-03-14 11:25:00,29.58,29.59,29.57,29.58,49431.0,24.08,24.0882,24.0719,24.08,49431.0
2018-03-14 11:30:00,29.58,29.59,29.55,29.55,50545.0,24.08,24.0882,24.0556,24.0556,50545.0
2018-03-14 11:35:00,29.55,29.55,29.45,29.47,80737.0,24.0556,24.0556,23.9742,23.9905,80737.0
2018-03-14 11:40:00,29.47,29.53,29.46,29.53,47758.0,23.9905,24.0393,23.9823,24.0393,47758.0
2018-03-14 11:45:00,29.53,29.55,29.52,29.52,31956.0,24.0393,24.0556,24.0312,24.0312,31956.0
2018-03-14 11:50:00,29.53,29.6,29.53,29.58,23735.0,24.0393,24.0963,24.0393,24.08,23735.0
2018-03-14 11:55:00,29.58,29.6,29.53,29.54,24649.0,24.08,24.0963,24.0393,24.0475,24649.0
2018-03-14 12:00:00,29.55,29.56,29.52,29.54,21430.0,24.0556,24.0637,24.0312,24.0475,21430.0
2018-03-14 12:05:00,29.54,29.54,29.5,29.51,17854.0,24.0475,24.0475,24.0149,24.023,17854.0
2018-03-14 12:10:00,29.51,29.53,29.49,29.53,29447.0,24.023,24.0393,24.0067,24.0393,29447.0
2018-03-14 12:15:00,29.53,29.58,29.52,29.57,29616.0,24.0393,24.08,24.0312,24.0719,29616.0
2018-03-14 12:20:00,29.57,29.57,29.54,29.54,19602.0,24.0719,24.0719,24.0475,24.0475,19602.0
2018-03-14 12:25:00,29.54,29.55,29.52,29.54,22495.0,24.0475,24.0556,24.0312,24.0475,22495.0
2018-03-14 12:30:00,29.54,29.58,29.54,29.57,20198.0,24.0475,24.08,24.0475,24.0719,20198.0
2018-03-14 12:35:00,29.57,29.61,29.56,29.58,18065.0,24.0719,24.1044,24.0637,24.08,18065.0
2018-03-14 12:40:00,29.58,29.58,29.56,29.56,15540.0,24.08,24.08,24.0637,24.0637,15540.0
2018-03-14 12:45:00,29.56,29.59,29.52,29.55,37703.0,24.0637,24.0882,24.0312,24.0556,37703.0
2018-03-14 12:50:00,29.55,29.56,29.52,29.53,32748.0,24.0556,24.0637,24.0312,24.0393,32748.0
2018-03-14 12:55:00,29.53,29.53,29.5,29.51,29758.0,24.0393,24.0393,24.0149,24.023,29758.0
2018-03-14 13:00:00,29.51,29.51,29.45,29.46,43086.0,24.023,24.023,23.9742,23.9823,43086.0
2018-03-14 13:05:00,29.46,29.47,29.44,29.44,21594.0,23.9823,23.9905,23.966,23.966,21594.0
2018-03-14 13:10:00,29.45,29.45,29.42,29.43,29938.0,23.9742,23.9742,23.9498,23.9579,29938.0
2018-03-14 13:15:00,29.43,29.45,29.41,29.45,35190.0,23.9579,23.9742,23.9416,23.9742,35190.0
2018-03-14 13:20:00,29.45,29.48,29.44,29.48,17588.0,23.9742,23.9986,23.966,23.9986,17588.0
2018-03-14 13:25:00,29.47,29.5,29.46,29.47,24218.0,23.9905,24.0149,23.9823,23.9905,24218.0
2018-03-14 13:30:00,29.48,29.53,29.47,29.52,21362.0,23.9986,24.0393,23.9905,24.0312,21362.0
2018-03-14 13:35:00,29.52,29.54,29.51,29.53,40259.0,24.0312,24.0475,24.023,24.0393,40259.0
2018-03-14 13:40:00,29.53,29.54,29.52,29.54,13997.0,24.0393,24.0475,24.0312,24.0475,13997.0
2018-03-14 13:45:00,29.54,29.57,29.52,29.57,43151.0,24.0475,24.0719,24.0312,24.0719,43151.0
2018-03-14 13:50:00,29.57,29.61,29.56,29.6,28860.0,24.0719,24.1044,24.0637,24.0963,28860.0
2018-03-14 13:55:00,29.6,29.61,29.58,29.6,25397.0,24.0963,24.1044,24.08,24.0963,25397.0
2018-03-14 14:00:00,29.6,29.61,29.59,29.6,33516.0,24.0963,24.1044,24.0882,24.0963,33516.0
2018-03-14 14:05:00,29.6,29.63,29.57,29.61,29144.0,24.0963,24.1207,24.0719,24.1044,29144.0
2018-03-14 14:10:00,29.61,29.62,29.57,29.58,22298.0,24.1044,24.1126,24.0719,24.08,22298.0
2018-03-14 14:15:00,29.58,29.6,29.55,29.57,27124.0,24.08,24.0963,24.0556,24.0719,27124.0
2018-03-14 14:20:00,29.57,29.6,29.56,29.6,22254.0,24.0719,24.0963,24.0637,24.0963,22254.0
2018-03-14 14:25:00,29.6,29.6,29.57,29.59,21044.0,24.0963,24.0963,24.0719,24.0882,21044.0
2018-03-14 14:30:00,29.59,29.62,29.58,29.62,28422.0,24.0882,24.1126,24.08,24.1126,28422.0
2018-03-14 14:35:00,29.62,29.62,29.52,29.53,40234.0,24.1126,24.1126,24.0312,24.0393,40234.0
2018-03-14 14:40:00,29.53,29.54,29.48,29.48,28414.0,24.0393,24.0475,23.9986,23.9986,28414.0
2018-03-14 14:45:00,29.49,29.54,29.47,29.54,32212.0,24.0067,24.0475,23.9905,24.0475,32212.0
2018-03-14 14:50:00,29.54,29.55,29.52,29.54,22557.0,24.0475,24.0556,24.0312,24.0475,22557.0
2018-03-14 14:55:00,29.55,29.58,29.52,29.55,49810.0,24.0556,24.08,24.0312,24.0556,49810.0
2018-03-14 15:00:00,29.56,29.56,29.53,29.55,37721.0,24.0637,24.0637,24.0393,24.0556,37721.0
2018-03-14 15:05:00,29.55,29.59,29.54,29.55,52544.0,24.0556,24.0882,24.0475,24.0556,52544.0
2018-03-14 15:10:00,29.55,29.55,29.51,29.54,52309.0,24.0556,24.0556,24.023,24.0475,52309.0
2018-03-14 15:15:00,29.54,29.57,29.5,29.53,68065.0,24.0475,24.0719,24.0149,24.0393,68065.0
2018-03-14 15:20:00,29.53,29.57,29.5,29.56,52331.0,24.0393,24.0719,24.0149,24.0637,52331.0
2018-03-14 15:25:00,29.56,29.56,29.52,29.52,52753.0,24.0637,24.0637,24.0312,24.0312,52753.0
2018-03-14 15:30:00,29.52,29.56,29.51,29.52,61810.0,24.0312,24.0637,24.023,24.0312,61810.0
2018-03-14 15:35:00,29.52,29.56,29.52,29.54,70611.0,24.0312,24.0637,24.0312,24.0475,70611.0
2018-03-14 15:40:00,29.54,29.56,29.52,29.55,102410.0,24.0475,24.0637,24.0312,24.0556,102410.0
2018-03-14 15:45:00,29.55,29.61,29.54,29.59,136175.0,24.0556,24.1044,24.0475,24.0882,136175.0
2018-03-14 15:50:00,29.58,29.59,29.54,29.55,61973.0,24.08,24.0882,24.0475,24.0556,61973.0
2018-03-14 15:55:00,29.55,29.56,29.53,29.55,214595.0,24.0556,24.0637,24.0393,24.0556,214595.0
2018-03-15 09:30:00,29.6,29.65,29.55,29.58,85055.0,24.0963,24.137,24.0556,24.08,85055.0
2018-03-15 09:35:00,29.58,29.59,29.52,29.56,36022.0,24.08,24.0882,24.0312,24.0637,36022.0
2018-03-15 09:40:00,29.55,29.6,29.54,29.6,27211.0,24.0556,24.0963,24.0475,24.0963,27211.0
2018-03-15 09:45:00,29.6,29.62,29.49,29.5,47153.0,24.0963,24.1126,24.0067,24.0149,47153.0
2018-03-15 09:50:00,29.49,29.53,29.49,29.52,38484.0,24.0067,24.0393,24.0067,24.0312,38484.0
2018-03-15 09:55:00,29.52,29.53,29.5,29.5,52878.0,24.0312,24.0393,24.0149,24.0149,52878.0
2018-03-15 10:00:00,29.51,29.52,29.47,29.52,53000.0,24.023,24.0312,23.9905,24.0312,53000.0
2018-03-15 10:05:00,29.52,29.53,29.51,29.53,25323.0,24.0312,24.0393,24.023,24.0393,25323.0
2018-03-15 10:10:00,29.53,29.54,29.5,29.5,47475.0,24.0393,24.0475,24.0149,24.0149,47475.0
2018-03-15 10:15:00,29.51,29.51,29.48,29.48,36473.0,24.023,24.023,23.9986,23.9986,36473.0
2018-03-15 10:20:00,29.48,29.49,29.46,29.48,52642.0,23.9986,24.0067,23.9823,23.9986,52642.0
2018-03-15 10:25:00,29.49,29.52,29.48,29.51,47703.0,24.0067,24.0312,23.9986,24.023,47703.0
2018-03-15 10:30:00,29.51,29.52,29.49,29.49,48117.0,24.023,24.0312,24.0067,24.0067,48117.0
2018-03-15 10:35:00,29.5,29.5,29.44,29.45,26997.0,24.0149,24.0149,23.966,23.9742,26997.0
2018-03-15 10:40:00,29.45,29.46,29.42,29.45,27915.0,23.9742,23.9823,23.9498,23.9742,27915.0
2018-03-15 10:45:00,29.45,29.48,29.43,29.46,45445.0,23.9742,23.9986,23.9579,23.9823,45445.0
2018-03-15 10:50:00,29.46,29.47,29.44,29.45,17140.0,23.9823,23.9905,23.966,23.9742,17140.0
2018-03-15 10:55:00,29.45,29.48,29.44,29.48,50704.0,23.9742,23.9986,23.966,23.9986,50704.0
2018-03-15 11:00:00,29.48,29.5,29.47,29.48,32364.0,23.9986,24.0149,23.9905,23.9986,32364.0
2018-03-15 11:05:00,29.48,29.49,29.47,29.47,40303.0,23.9986,24.0067,23.9905,23.9905,40303.0
2018-03-15 11:10:00,29.47,29.51,29.47,29.51,35837.0,23.9905,24.023,23.9905,24.023,35837.0
2018-03-15 11:15:00,29.51,29.54,29.5,29.54,39143.0,24.023,24.0475,24.0149,24.0475,39143.0
2018-03-15 11:20:00,29.55,29.58,29.54,29.57,34830.0,24.0556,24.08,24.0475,24.0719,34830.0
2018-03-15 11:25:00,29.57,29.61,29.56,29.58,19863.0,24.0719,24.1044,24.0637,24.08,19863.0
2018-03-15 11:30:00,29.58,29.59,29.56,29.57,16756.0,24.08,24.0882,24.0637,24.0719,16756.0
2018-03-15 11:35:00,29.57,29.64,29.56,29.63,90674.0,24.0719,24.1289,24.0637,24.1207,90674.0
2018-03-15 11:40:00,29.63,29.73,29.62,29.66,354336.0,24.1207,24.2021,24.1126,24.1451,354336.0
2018-03-15 11:45:00,29.66,29.67,29.56,29.58,129262.0,24.1451,24.1533,24.0637,24.08,129262.0
2018-03-15 11:50:00,29.58,29.66,29.58,29.64,251144.0,24.08,24.1451,24.08,24.1289,251144.0
2018-03-15 11:55:00,29.64,29.65,29.59,29.64,102679.0,24.1289,24.137,24.0882,24.1289,102679.0
2018-03-15 12:00:00,29.64,29.65,29.63,29.64,36255.0,24.1289,24.137,24.1207,24.1289,36255.0
2018-03-15 12:05:00,29.64,29.69,29.64,29.68,32815.0,24.1289,24.1696,24.1289,24.1614,32815.0
2018-03-15 12:10:00,29.68,29.69,29.66,29.66,37368.0,24.1614,24.1696,24.1451,24.1451,37368.0
2018-03-15 12:15:00,29.66,29.67,29.63,29.65,31710.0,24.1451,24.1533,24.1207,24.137,31710.0
2018-03-15 12:20:00,29.65,29.69,29.65,29.66,27549.0,24.137,24.1696,24.137,24.1451,27549.0
2018-03-15 12:25:00,29.67,29.68,29.65,29.66,25478.0,24.1533,24.1614,24.137,24.1451,25478.0
2018-03-15 12:30:00,29.66,29.66,29.62,29.64,41016.0,24.1451,24.1451,24.1126,24.1289,41016.0
2018-03-15 12:35:00,29.65,29.67,29.63,29.63,59046.0,24.137,24.1533,24.1207,24.1207,59046.0
2018-03-15 12:40:00,29.63,29.65,29.62,29.64,23309.0,24.1207,24.137,24.1126,24.1289,23309.0
2018-03-15 12:45:00,29.65,29.65,29.61,29.61,18933.0,24.137,24.137,24.1044,24.1044,18933.0
2018-03-15 12:50:00,29.61,29.67,29.61,29.65,22430.0,24.1044,24.1533,24.1044,24.137,22430.0
2018-03-15 12:55:00,29.64,29.65,29.61,29.62,41238.0,24.1289,24.137,24.1044,24.1126,41238.0
2018-03-15 13:00:00,29.63,29.67,29.61,29.66,22590.0,24.1207,24.1533,24.1044,24.1451,22590.0
2018-03-15 13:05:00,29.66,29.67,29.65,29.67,20432.0,24.1451,24.1533,24.137,24.1533,20432.0
2018-03-15 13:10:00,29.67,29.68,29.65,29.66,19141.0,24.1533,24.1614,24.137,24.1451,19141.0
2018-03-15 13:15:00,29.66,29.66,29.6,29.62,26905.0,24.1451,24.1451,24.0963,24.1126,26905.0
2018-03-15 13:20:00,29.62,29.65,29.61,29.64,25830.0,24.1126,24.137,24.1044,24.1289,25830.0
2018-03-15 13:25:00,29.64,29.66,29.64,29.65,17413.0,24.1289,24.1451,24.1289,24.137,17413.0
2018-03-15 13:30:00,29.65,29.65,29.62,29.62,21696.0,24.137,24.137,24.1126,24.1126,21696.0
2018-03-15 13:35:00,29.62,29.64,29.58,29.6,130682.0,24.1126,24.1289,24.08,24.0963,130682.0
2018-03-15 13:40:00,29.61,29.61,29.56,29.58,29022.0,24.1044,24.1044,24.0637,24.08,29022.0
2018-03-15 13:45:00,29.59,29.59,29.52,29.54,40906.0,24.0882,24.0882,24.0312,24.0475,40906.0
2018-03-15 13:50:00,29.55,29.56,29.54,29.54,36842.0,24.0556,24.0637,24.0475,24.0475,36842.0
2018-03-15 13:55:00,29.54,29.54,29.46,29.47,119114.0,24.0475,24.0475,23.9823,23.9905,119114.0
2018-03-15 14:00:00,29.47,29.51,29.45,29.51,37937.0,23.9905,24.023,23.9742,24.023,37937.0
2018-03-15 14:05:00,29.51,29.55,29.5,29.53,55986.0,24.023,24.0556,24.0149,24.0393,55986.0
2018-03-15 14:10:00,29.53,29.54,29.5,29.51,35355.0,24.0393,24.0475,24.0149,24.023,35355.0
2018-03-15 14:15:00,29.51,29.56,29.51,29.53,28373.0,24.023,24.0637,24.023,24.0393,28373.0
2018-03-15 14:20:00,29.54,29.54,29.52,29.53,25133.0,24.0475,24.0475,24.0312,24.0393,25133.0
2018-03-15 14:25:00,29.53,29.54,29.49,29.5,72124.0,24.0393,24.0475,24.0067,24.0149,72124.0
2018-03-15 14:30:00,29.5,29.52,29.49,29.51,24854.0,24.0149,24.0312,24.0067,24.023,24854.0
2018-03-15 14:35:00,29.51,29.53,29.5,29.51,23939.0,24.023,24.0393,24.0149,24.023,23939.0
2018-03-15 14:40:00,29.51,29.52,29.47,29.5,45325.0,24.023,24.0312,23.9905,24.0149,45325.0
2018-03-15 14:45:00,29.5,29.53,29.49,29.5,32770.0,24.0149,24.0393,24.0067,24.0149,32770.0
2018-03-15 14:50:00,29.51,29.53,29.49,29.52,29971.0,24.023,24.0393,24.0067,24.0312,29971.0
2018-03-15 14:55:00,29.53,29.55,29.51,29.55,41638.0,24.0393,24.0556,24.023,24.0556,41638.0
2018-03-15 15:00:00,29.54,29.55,29.53,29.54,45334.0,24.0475,24.0556,24.0393,24.0475,45334.0
2018-03-15 15:05:00,29.53,29.54,29.5,29.53,46474.0,24.0393,24.0475,24.0149,24.0393,46474.0
2018-03-15 15:10:00,29.53,29.53,29.51,29.52,27117.0,24.0393,24.0393,24.023,24.0312,27117.0
2018-03-15 15:15:00,29.52,29.53,29.47,29.51,43169.0,24.0312,24.0393,23.9905,24.023,43169.0
2018-03-15 15:20:00,29.51,29.55,29.51,29.54,49441.0,24.023,24.0556,24.023,24.0475,49441.0
2018-03-15 15:25:00,29.53,29.55,29.52,29.54,37788.0,24.0393,24.0556,24.0312,24.0475,37788.0
2018-03-15 15:30:00,29.54,29.56,29.54,29.55,32060.0,24.0475,24.0637,24.0475,24.0556,32060.0
2018-03-15 15:35:00,29.56,29.57,29.55,29.55,35092.0,24.0637,24.0719,24.0556,24.0556,35092.0
2018-03-15 15:40:00,29.55,29.58,29.53,29.53,97381.0,24.0556,24.08,24.0393,24.0393,97381.0
2018-03-15 15:45:00,29.54,29.57,29.52,29.55,88284.0,24.0475,24.0719,24.0312,24.0556,88284.0
2018-03-15 15:50:00,29.55,29.56,29.54,29.55,53545.0,24.0556,24.0637,24.0475,24.0556,53545.0
2018-03-15 15:55:00,29.55,29.55,29.53,29.53,144464.0,24.0556,24.0556,24.0393,24.0393,144464.0
2018-03-16 09:30:00,29.61,29.68,29.57,29.67,516066.0,24.1044,24.1614,24.0719,24.1533,516066.0
2018-03-16 09:35:00,29.67,29.72,29.65,29.68,287238.0,24.1533,24.194,24.137,24.1614,287238.0
2018-03-16 09:40:00,29.68,29.74,29.68,29.72,106920.0,24.1614,24.2103,24.1614,24.194,106920.0
2018-03-16 09:45:00,29.72,29.73,29.67,29.68,24564.0,24.194,24.2021,24.1533,24.1614,24564.0
2018-03-16 09:50:00,29.68,29.69,29.65,29.68,25139.0,24.1614,24.1696,24.137,24.1614,25139.0
2018-03-16 09:55:00,29.69,29.7,29.67,29.69,50558.0,24.1696,24.1777,24.1533,24.1696,50558.0
2018-03-16 10:00:00,29.69,29.7,29.62,29.63,17986.0,24.1696,24.1777,24.1126,24.1207,17986.0
2018-03-16 10:05:00,29.62,29.63,29.59,29.59,39131.0,24.1126,24.1207,24.0882,24.0882,39131.0
2018-03-16 10:10:00,29.59,29.63,29.59,29.63,25623.0,24.0882,24.1207,24.0882,24.1207,25623.0
2018-03-16 10:15:00,29.62,29.65,29.62,29.64,15159.0,24.1126,24.137,24.1126,24.1289,15159.0
2018-03-16 10:20:00,29.65,29.69,29.65,29.67,29397.0,24.137,24.1696,24.137,24.1533,29397.0
2018-03-16 10:25:00,29.68,29.68,29.66,29.68,18895.0,24.1614,24.1614,24.1451,24.1614,18895.0
2018-03-16 10:30:00,29.67,29.73,29.67,29.71,17354.0,24.1533,24.2021,24.1533,24.1858,17354.0
2018-03-16 10:35:00,29.72,29.73,29.69,29.72,31134.0,24.194,24.2021,24.1696,24.194,31134.0
2018-03-16 10:40:00,29.71,29.72,29.69,29.71,26771.0,24.1858,24.194,24.1696,24.1858,26771.0
2018-03-16 10:45:00,29.71,29.75,29.69,29.75,78837.0,24.1858,24.2184,24.1696,24.2184,78837.0
2018-03-16 10:50:00,29.75,29.75,29.71,29.73,22970.0,24.2184,24.2184,24.1858,24.2021,22970.0
2018-03-16 10:55:00,29.74,29.78,29.71,29.77,40172.0,24.2103,24.2428,24.1858,24.2347,40172.0
2018-03-16 11:00:00,29.78,29.82,29.78,29.81,43591.0,24.2428,24.2754,24.2428,24.2672,43591.0
2018-03-16 11:05:00,29.81,29.81,29.76,29.77,43125.0,24.2672,24.2672,24.2265,24.2347,43125.0
2018-03-16 11:10:00,29.77,29.8,29.76,29.77,41740.0,24.2347,24.2591,24.2265,24.2347,41740.0
2018-03-16 11:15:00,29.77,29.79,29.77,29.78,22939.0,24.2347,24.251,24.2347,24.2428,22939.0
2018-03-16 11:20:00,29.77,29.79,29.76,29.78,28228.0,24.2347,24.251,24.2265,24.2428,28228.0
2018-03-16 11:25:00,29.78,29.82,29.76,29.82,26070.0,24.2428,24.2754,24.2265,24.2754,26070.0
2018-03-16 11:30:00,29.82,29.84,29.8,29.84,21262.0,24.2754,24.2917,24.2591,24.2917,21262.0
2018-03-16 11:35:00,29.84,29.85,29.81,29.83,22200.0,24.2917,24.2998,24.2672,24.2835,22200.0
2018-03-16 11:40:00,29.83,29.83,29.79,29.79,30743.0,24.2835,24.2835,24.251,24.251,30743.0
2018-03-16 11:45:00,29.79,29.8,29.77,29.77,27797.0,24.251,24.2591,24.2347,24.2347,27797.0
2018-03-16 11:50:00,29.78,29.79,29.76,29.76,29580.0,24.2428,24.251,24.2265,24.2265,29580.0
2018-03-16 11:55:00,29.76,29.77,29.7,29.71,19166.0,24.2265,24.2347,24.1777,24.1858,19166.0
2018-03-16 12:00:00,29.71,29.74,29.7,29.72,25330.0,24.1858,24.2103,24.1777,24.194,25330.0
2018-03-16 12:05:00,29.73,29.74,29.72,29.73,36442.0,24.2021,24.2103,24.194,24.2021,36442.0
2018-03-16 12:10:00,29.73,29.77,29.71,29.77,31338.0,24.2021,24.2347,24.1858,24.2347,31338.0
2018-03-16 12:15:00,29.77,29.77,29.73,29.75,20145.0,24.2347,24.2347,24.2021,24.2184,20145.0
2018-03-16 12:20:00,29.75,29.75,29.73,29.74,15566.0,24.2184,24.2184,24.2021,24.2103,15566.0
2018-03-16 12:25:00,29.74,29.75,29.7,29.71,31918.0,24.2103,24.2184,24.1777,24.1858,31918.0
2018-03-16 12:30:00,29.71,29.75,29.7,29.75,27642.0,24.1858,24.2184,24.1777,24.2184,27642.0
2018-03-16 12:35:00,29.75,29.76,29.73,29.73,23316.0,24.2184,24.2265,24.2021,24.2021,23316.0
2018-03-16 12:40:00,29.73,29.77,29.72,29.75,24734.0,24.2021,24.2347,24.194,24.2184,24734.0
2018-03-16 12:45:00,29.75,29.77,29.75,29.77,18891.0,24.2184,24.2347,24.2184,24.2347,18891.0
2018-03-16 12:50:00,29.77,29.77,29.74,29.77,24181.0,24.2347,24.2347,24.2103,24.2347,24181.0
2018-03-16 12:55:00,29.78,29.8,29.76,29.8,25161.0,24.2428,24.2591,24.2265,24.2591,25161.0
2018-03-16 13:00:00,29.8,29.8,29.78,29.78,14200.0,24.2591,24.2591,24.2428,24.2428,14200.0
2018-03-16 13:05:00,29.78,29.79,29.75,29.79,24009.0,24.2428,24.251,24.2184,24.251,24009.0
2018-03-16 13:10:00,29.79,29.79,29.76,29.78,36673.0,24.251,24.251,24.2265,24.2428,36673.0
2018-03-16 13:15:00,29.78,29.79,29.76,29.77,14486.0,24.2428,24.251,24.2265,24.2347,14486.0
2018-03-16 13:20:00,29.77,29.8,29.76,29.77,20288.0,24.2347,24.2591,24.2265,24.2347,20288.0
2018-03-16 13:25:00,29.78,29.78,29.74,29.76,19536.0,24.2428,24.2428,24.2103,24.2265,19536.0
2018-03-16 13:30:00,29.75,29.77,29.74,29.76,19964.0,24.2184,24.2347,24.2103,24.2265,19964.0
2018-03-16 13:35:00,29.76,29.76,29.71,29.72,49564.0,24.2265,24.2265,24.1858,24.194,49564.0
2018-03-16 13:40:00,29.72,29.73,29.67,29.67,50277.0,24.194,24.2021,24.1533,24.1533,50277.0
2018-03-16 13:45:00,29.67,29.69,29.63,29.63,58039.0,24.1533,24.1696,24.1207,24.1207,58039.0
2018-03-16 13:50:00,29.64,29.66,29.63,29.64,58497.0,24.1289,24.1451,24.1207,24.1289,58497.0
2018-03-16 13:55:00,29.64,29.65,29.64,29.64,54935.0,24.1289,24.137,24.1289,24.1289,54935.0
2018-03-16 14:00:00,29.65,29.67,29.64,29.65,41472.0,24.137,24.1533,24.1289,24.137,41472.0
2018-03-16 14:05:00,29.65,29.65,29.63,29.64,27397.0,24.137,24.137,24.1207,24.1289,27397.0
2018-03-16 14:10:00,29.65,29.65,29.61,29.65,59327.0,24.137,24.137,24.1044,24.137,59327.0
2018-03-16 14:15:00,29.64,29.65,29.63,29.63,37246.0,24.1289,24.137,24.1207,24.1207,37246.0
2018-03-16 14:20:00,29.64,29.66,29.63,29.65,65277.0,24.1289,24.1451,24.1207,24.137,65277.0
2018-03-16 14:25:00,29.65,29.67,29.65,29.66,23914.0,24.137,24.1533,24.137,24.1451,23914.0
2018-03-16 14:30:00,29.66,29.69,29.66,29.69,47334.0,24.1451,24.1696,24.1451,24.1696,47334.0
2018-03-16 14:35:00,29.68,29.7,29.68,29.7,42518.0,24.1614,24.1777,24.1614,24.1777,42518.0
2018-03-16 14:40:00,29.7,29.7,29.68,29.69,22397.0,24.1777,24.1777,24.1614,24.1696,22397.0
2018-03-16 14:45:00,29.69,29.7,29.68,29.69,22287.0,24.1696,24.1777,24.1614,24.1696,22287.0
2018-03-16 14:50:00,29.69,29.71,29.68,29.69,26893.0,24.1696,24.1858,24.1614,24.1696,26893.0
2018-03-16 14:55:00,29.69,29.7,29.68,29.68,20014.0,24.1696,24.1777,24.1614,24.1614,20014.0
2018-03-16 15:00:00,29.68,29.69,29.66,29.66,22809.0,24.1614,24.1696,24.1451,24.1451,22809.0
2018-03-16 15:05:00,29.66,29.67,29.65,29.67,52255.0,24.1451,24.1533,24.137,24.1533,52255.0
2018-03-16 15:10:00,29.66,29.69,29.66,29.66,44936.0,24.1451,24.1696,24.1451,24.1451,44936.0
2018-03-16 15:15:00,29.67,29.67,29.63,29.64,39668.0,24.1533,24.1533,24.1207,24.1289,39668.0
2018-03-16 15:20:00,29.63,29.65,29.62,29.64,37285.0,24.1207,24.137,24.1126,24.1289,37285.0
2018-03-16 15:25:00,29.64,29.66,29.61,29.66,52693.0,24.1289,24.1451,24.1044,24.1451,52693.0
2018-03-16 15:30:00,29.65,29.66,29.63,29.63,76622.0,24.137,24.1451,24.1207,24.1207,76622.0
2018-03-16 15:35:00,29.64,29.64,29.55,29.59,211549.0,24.1289,24.1289,24.0556,24.0882,211549.0
2018-03-16 15:40:00,29.6,29.65,29.59,29.61,139107.0,24.0963,24.137,24.0882,24.1044,139107.0
2018-03-16 15:45:00,29.61,29.61,29.58,29.61,170024.0,24.1044,24.1044,24.08,24.1044,170024.0
2018-03-16 15:50:00,29.61,29.65,29.6,29.64,158777.0,24.1044,24.137,24.0963,24.1289,158777.0
2018-03-16 15:55:00,29.65,29.65,29.51,29.51,1317913.0,24.137,24.137,24.023,24.023,1317913.0
2018-03-19 09:30:00,29.31,29.38,29.17,29.25,165984.0,23.8602,23.9172,23.7462,23.8114,165984.0
2018-03-19 09:35:00,29.24,29.32,29.21,29.29,37916.0,23.8032,23.8684,23.7788,23.8439,37916.0
2018-03-19 09:40:00,29.29,29.29,29.15,29.16,56834.0,23.8439,23.8439,23.73,23.7381,56834.0
2018-03-19 09:45:00,29.16,29.21,29.15,29.18,38646.0,23.7381,23.7788,23.73,23.7544,38646.0
2018-03-19 09:50:00,29.19,29.2,29.15,29.15,47843.0,23.7625,23.7707,23.73,23.73,47843.0
2018-03-19 09:55:00,29.16,29.2,29.15,29.18,50035.0,23.7381,23.7707,23.73,23.7544,50035.0
2018-03-19 10:00:00,29.18,29.21,29.16,29.18,35732.0,23.7544,23.7788,23.7381,23.7544,35732.0
2018-03-19 10:05:00,29.18,29.19,29.12,29.13,43804.0,23.7544,23.7625,23.7055,23.7137,43804.0
2018-03-19 10:10:00,29.12,29.12,29.04,29.05,72149.0,23.7055,23.7055,23.6404,23.6486,72149.0
2018-03-19 10:15:00,29.05,29.08,29.02,29.05,67156.0,23.6486,23.673,23.6241,23.6486,67156.0
2018-03-19 10:20:00,29.05,29.1,29.03,29.1,69224.0,23.6486,23.6893,23.6323,23.6893,69224.0
2018-03-19 10:25:00,29.1,29.15,29.09,29.14,44747.0,23.6893,23.73,23.6811,23.7218,44747.0
2018-03-19 10:30:00,29.14,29.19,29.14,29.17,54634.0,23.7218,23.7625,23.7218,23.7462,54634.0
2018-03-19 10:35:00,29.16,29.18,29.15,29.18,34495.0,23.7381,23.7544,23.73,23.7544,34495.0
2018-03-19 10:40:00,29.18,29.21,29.13,29.14,86317.0,23.7544,23.7788,23.7137,23.7218,86317.0
2018-03-19 10:45:00,29.14,29.16,29.11,29.13,40553.0,23.7218,23.7381,23.6974,23.7137,40553.0
2018-03-19 10:50:00,29.13,29.14,29.04,29.05,75345.0,23.7137,23.7218,23.6404,23.6486,75345.0
2018-03-19 10:55:00,29.04,29.08,29.02,29.08,63076.0,23.6404,23.673,23.6241,23.673,63076.0
2018-03-19 11:00:00,29.08,29.08,28.97,28.99,79974.0,23.673,23.673,23.5834,23.5997,79974.0
2018-03-19 11:05:00,28.98,29.05,28.98,29.03,58354.0,23.5916,23.6486,23.5916,23.6323,58354.0
2018-03-19 11:10:00,29.04,29.04,28.94,28.94,65087.0,23.6404,23.6404,23.559,23.559,65087.0
2018-03-19 11:15:00,28.94,28.96,28.91,28.93,47328.0,23.559,23.5753,23.5346,23.5509,47328.0
2018-03-19 11:20:00,28.93,28.94,28.86,28.88,128869.0,23.5509,23.559,23.4939,23.5102,128869.0
2018-03-19 11:25:00,28.89,28.98,28.89,28.96,53917.0,23.5183,23.5916,23.5183,23.5753,53917.0
2018-03-19 11:30:00,28.97,28.98,28.92,28.93,41273.0,23.5834,23.5916,23.5427,23.5509,41273.0
2018-03-19 11:35:00,28.93,28.94,28.9,28.91,33144.0,23.5509,23.559,23.5264,23.5346,33144.0
2018-03-19 11:40:00,28.91,28.91,28.87,28.89,34341.0,23.5346,23.5346,23.502,23.5183,34341.0
2018-03-19 11:45:00,28.89,28.9,28.86,28.88,40859.0,23.5183,23.5264,23.4939,23.5102,40859.0
2018-03-19 11:50:00,28.88,28.91,28.86,28.88,43428.0,23.5102,23.5346,23.4939,23.5102,43428.0
2018-03-19 11:55:00,28.88,28.88,28.8,28.83,60057.0,23.5102,23.5102,23.445,23.4695,60057.0
2018-03-19 12:00:00,28.84,28.89,28.82,28.89,67517.0,23.4776,23.5183,23.4613,23.5183,67517.0
2018-03-19 12:05:00,28.89,28.94,28.88,28.91,175434.0,23.5183,23.559,23.5102,23.5346,175434.0
2018-03-19 12:10:00,28.91,28.94,28.9,28.92,77806.0,23.5346,23.559,23.5264,23.5427,77806.0
2018-03-19 12:15:00,28.92,28.93,28.89,28.91,29948.0,23.5427,23.5509,23.5183,23.5346,29948.0
2018-03-19 12:20:00,28.91,28.93,28.89,28.93,36022.0,23.5346,23.5509,23.5183,23.5509,36022.0
2018-03-19 12:25:00,28.94,28.95,28.89,28.94,44517.0,23.559,23.5672,23.5183,23.559,44517.0
2018-03-19 12:30:00,28.95,28.95,28.89,28.91,50610.0,23.5672,23.5672,23.5183,23.5346,50610.0
2018-03-19 12:35:00,28.91,28.93,28.9,28.9,27657.0,23.5346,23.5509,23.5264,23.5264,27657.0
2018-03-19 12:40:00,28.9,28.91,28.86,28.86,36594.0,23.5264,23.5346,23.4939,23.4939,36594.0
2018-03-19 12:45:00,28.86,28.86,28.81,28.82,46813.0,23.4939,23.4939,23.4532,23.4613,46813.0
2018-03-19 12:50:00,28.82,28.86,28.81,28.86,40414.0,23.4613,23.4939,23.4532,23.4939,40414.0
2018-03-19 12:55:00,28.86,28.88,28.85,28.85,41413.0,23.4939,23.5102,23.4857,23.4857,41413.0
2018-03-19 13:00:00,28.85,28.87,28.81,28.82,39996.0,23.4857,23.502,23.4532,23.4613,39996.0
2018-03-19 13:05:00,28.82,28.83,28.73,28.76,44351.0,23.4613,23.4695,23.3881,23.4125,44351.0
2018-03-19 13:10:00,28.76,28.77,28.73,28.74,46655.0,23.4125,23.4206,23.3881,23.3962,46655.0
2018-03-19 13:15:00,28.75,28.81,28.74,28.79,49245.0,23.4043,23.4532,23.3962,23.4369,49245.0
2018-03-19 13:20:00,28.79,28.79,28.76,28.77,39998.0,23.4369,23.4369,23.4125,23.4206,39998.0
2018-03-19 13:25:00,28.77,28.78,28.73,28.76,47106.0,23.4206,23.4288,23.3881,23.4125,47106.0
2018-03-19 13:30:00,28.76,28.78,28.74,28.76,42110.0,23.4125,23.4288,23.3962,23.4125,42110.0
2018-03-19 13:35:00,28.76,28.83,28.75,28.8,46978.0,23.4125,23.4695,23.4043,23.445,46978.0
2018-03-19 13:40:00,28.8,28.83,28.78,28.83,28948.0,23.445,23.4695,23.4288,23.4695,28948.0
2018-03-19 13:45:00,28.83,28.84,28.81,28.83,28597.0,23.4695,23.4776,23.4532,23.4695,28597.0
2018-03-19 13:50:00,28.82,28.84,28.81,28.83,32381.0,23.4613,23.4776,23.4532,23.4695,32381.0
2018-03-19 13:55:00,28.83,28.85,28.82,28.85,35113.0,23.4695,23.4857,23.4613,23.4857,35113.0
2018-03-19 14:00:00,28.84,28.89,28.84,28.86,46032.0,23.4776,23.5183,23.4776,23.4939,46032.0
2018-03-19 14:05:00,28.86,28.88,28.84,28.85,57988.0,23.4939,23.5102,23.4776,23.4857,57988.0
2018-03-19 14:10:00,28.85,28.85,28.8,28.83,52495.0,23.4857,23.4857,23.445,23.4695,52495.0
2018-03-19 14:15:00,28.82,28.85,28.81,28.81,39668.0,23.4613,23.4857,23.4532,23.4532,39668.0
2018-03-19 14:20:00,28.81,28.81,28.74,28.75,40540.0,23.4532,23.4532,23.3962,23.4043,40540.0
2018-03-19 14:25:00,28.75,28.8,28.74,28.8,30482.0,23.4043,23.445,23.3962,23.445,30482.0
2018-03-19 14:30:00,28.79,28.8,28.73,28.73,66402.0,23.4369,23.445,23.3881,23.3881,66402.0
2018-03-19 14:35:00,28.74,28.75,28.67,28.7,97853.0,23.3962,23.4043,23.3392,23.3636,97853.0
2018-03-19 14:40:00,28.69,28.73,28.64,28.73,81790.0,23.3555,23.3881,23.3148,23.3881,81790.0
2018-03-19 14:45:00,28.74,28.76,28.73,28.75,42935.0,23.3962,23.4125,23.3881,23.4043,42935.0
2018-03-19 14:50:00,28.74,28.78,28.72,28.76,35801.0,23.3962,23.4288,23.3799,23.4125,35801.0
2018-03-19 14:55:00,28.76,28.82,28.76,28.8,46474.0,23.4125,23.4613,23.4125,23.445,46474.0
2018-03-19 15:00:00,28.8,28.8,28.76,28.79,47256.0,23.445,23.445,23.4125,23.4369,47256.0
2018-03-19 15:05:00,28.78,28.82,28.75,28.77,77046.0,23.4288,23.4613,23.4043,23.4206,77046.0
2018-03-19 15:10:00,28.77,28.78,28.75,28.78,81867.0,23.4206,23.4288,23.4043,23.4288,81867.0
2018-03-19 15:15:00,28.78,28.88,28.77,28.88,67190.0,23.4288,23.5102,23.4206,23.5102,67190.0
2018-03-19 15:20:00,28.87,28.89,28.82,28.83,71406.0,23.502,23.5183,23.4613,23.4695,71406.0
2018-03-19 15:25:00,28.84,28.86,28.82,28.83,76183.0,23.4776,23.4939,23.4613,23.4695,76183.0
2018-03-19 15:30:00,28.83,28.85,28.82,28.84,71701.0,23.4695,23.4857,23.4613,23.4776,71701.0
2018-03-19 15:35:00,28.84,28.85,28.8,28.84,127019.0,23.4776,23.4857,23.445,23.4776,127019.0
2018-03-19 15:40:00,28.84,28.89,28.83,28.87,142814.0,23.4776,23.5183,23.4695,23.502,142814.0
2018-03-19 15:45:00,28.86,28.9,28.85,28.87,236315.0,23.4939,23.5264,23.4857,23.502,236315.0
2018-03-19 15:50:00,28.87,28.9,28.85,28.89,194465.0,23.502,23.5264,23.4857,23.5183,194465.0
2018-03-19 15:55:00,28.89,28.93,28.88,28.89,479991.0,23.5183,23.5509,23.5102,23.5183,479991.0
2018-03-20 09:30:00,28.98,29.11,28.95,29.11,112122.0,23.5916,23.6974,23.5672,23.6974,112122.0
2018-03-20 09:35:00,29.11,29.16,29.08,29.12,46132.0,23.6974,23.7381,23.673,23.7055,46132.0
2018-03-20 09:40:00,29.12,29.2,29.12,29.2,40131.0,23.7055,23.7707,23.7055,23.7707,40131.0
2018-03-20 09:45:00,29.2,29.27,29.2,29.23,128081.0,23.7707,23.8277,23.7707,23.7951,128081.0
2018-03-20 09:50:00,29.22,29.26,29.17,29.24,91667.0,23.787,23.8195,23.7462,23.8032,91667.0
2018-03-20 09:55:00,29.24,29.24,29.18,29.19,99867.0,23.8032,23.8032,23.7544,23.7625,99867.0
2018-03-20 10:00:00,29.2,29.24,29.19,29.23,105990.0,23.7707,23.8032,23.7625,23.7951,105990.0
2018-03-20 10:05:00,29.23,29.23,29.2,29.21,81383.0,23.7951,23.7951,23.7707,23.7788,81383.0
2018-03-20 10:10:00,29.21,29.22,29.19,29.2,147484.0,23.7788,23.787,23.7625,23.7707,147484.0
2018-03-20 10:15:00,29.2,29.21,29.1,29.13,105592.0,23.7707,23.7788,23.6893,23.7137,105592.0
2018-03-20 10:20:00,29.13,29.15,29.11,29.15,48597.0,23.7137,23.73,23.6974,23.73,48597.0
2018-03-20 10:25:00,29.14,29.19,29.12,29.19,57150.0,23.7218,23.7625,23.7055,23.7625,57150.0
2018-03-20 10:30:00,29.19,29.2,29.14,29.15,61265.0,23.7625,23.7707,23.7218,23.73,61265.0
2018-03-20 10:35:00,29.16,29.17,29.15,29.16,54722.0,23.7381,23.7462,23.73,23.7381,54722.0
2018-03-20 10:40:00,29.16,29.17,29.14,29.14,77765.0,23.7381,23.7462,23.7218,23.7218,77765.0
2018-03-20 10:45:00,29.14,29.19,29.13,29.15,158317.0,23.7218,23.7625,23.7137,23.73,158317.0
2018-03-20 10:50:00,29.15,29.19,29.14,29.18,72247.0,23.73,23.7625,23.7218,23.7544,72247.0
2018-03-20 10:55:00,29.19,29.21,29.17,29.21,40484.0,23.7625,23.7788,23.7462,23.7788,40484.0
2018-03-20 11:00:00,29.21,29.23,29.2,29.21,43079.0,23.7788,23.7951,23.7707,23.7788,43079.0
2018-03-20 11:05:00,29.22,29.23,29.21,29.23,73493.0,23.787,23.7951,23.7788,23.7951,73493.0
2018-03-20 11:10:00,29.23,29.26,29.21,29.23,71561.0,23.7951,23.8195,23.7788,23.7951,71561.0
2018-03-20 11:15:00,29.22,29.25,29.21,29.24,36075.0,23.787,23.8114,23.7788,23.8032,36075.0
2018-03-20 11:20:00,29.24,29.27,29.23,29.26,54266.0,23.8032,23.8277,23.7951,23.8195,54266.0
2018-03-20 11:25:00,29.25,29.28,29.24,29.25,42193.0,23.8114,23.8358,23.8032,23.8114,42193.0
2018-03-20 11:30:00,29.25,29.27,29.24,29.25,37038.0,23.8114,23.8277,23.8032,23.8114,37038.0
2018-03-20 11:35:00,29.25,29.26,29.24,29.26,53893.0,23.8114,23.8195,23.8032,23.8195,53893.0
2018-03-20 11:40:00,29.26,29.26,29.24,29.25,70423.0,23.8195,23.8195,23.8032,23.8114,70423.0
2018-03-20 11:45:00,29.25,29.25,29.2,29.21,142760.0,23.8114,23.8114,23.7707,23.7788,142760.0
2018-03-20 11:50:00,29.21,29.22,29.17,29.19,207788.0,23.7788,23.787,23.7462,23.7625,207788.0
2018-03-20 11:55:00,29.19,29.22,29.17,29.21,47499.0,23.7625,23.787,23.7462,23.7788,47499.0
2018-03-20 12:00:00,29.22,29.22,29.17,29.2,39198.0,23.787,23.787,23.7462,23.7707,39198.0
2018-03-20 12:05:00,29.2,29.22,29.2,29.21,15715.0,23.7707,23.787,23.7707,23.7788,15715.0
2018-03-20 12:10:00,29.2,29.22,29.2,29.2,33566.0,23.7707,23.787,23.7707,23.7707,33566.0
2018-03-20 12:15:00,29.2,29.21,29.2,29.2,27461.0,23.7707,23.7788,23.7707,23.7707,27461.0
2018-03-20 12:20:00,29.21,29.24,29.2,29.21,38858.0,23.7788,23.8032,23.7707,23.7788,38858.0
2018-03-20 12:25:00,29.21,29.23,29.2,29.23,35627.0,23.7788,23.7951,23.7707,23.7951,35627.0
2018-03-20 12:30:00,29.22,29.24,29.21,29.21,20616.0,23.787,23.8032,23.7788,23.7788,20616.0
2018-03-20 12:35:00,29.21,29.23,29.2,29.2,34663.0,23.7788,23.7951,23.7707,23.7707,34663.0
2018-03-20 12:40:00,29.21,29.21,29.19,29.2,32246.0,23.7788,23.7788,23.7625,23.7707,32246.0
2018-03-20 12:45:00,29.2,29.22,29.2,29.21,49095.0,23.7707,23.787,23.7707,23.7788,49095.0
2018-03-20 12:50:00,29.21,29.24,29.21,29.24,33113.0,23.7788,23.8032,23.7788,23.8032,33113.0
2018-03-20 12:55:00,29.24,29.24,29.22,29.24,23758.0,23.8032,23.8032,23.787,23.8032,23758.0
2018-03-20 13:00:00,29.23,29.24,29.23,29.24,14872.0,23.7951,23.8032,23.7951,23.8032,14872.0
2018-03-20 13:05:00,29.24,29.25,29.23,29.25,38663.0,23.8032,23.8114,23.7951,23.8114,38663.0
2018-03-20 13:10:00,29.25,29.25,29.2,29.21,25499.0,23.8114,23.8114,23.7707,23.7788,25499.0
2018-03-20 13:15:00,29.2,29.21,29.2,29.21,50179.0,23.7707,23.7788,23.7707,23.7788,50179.0
2018-03-20 13:20:00,29.2,29.21,29.2,29.2,35494.0,23.7707,23.7788,23.7707,23.7707,35494.0
2018-03-20 13:25:00,29.21,29.21,29.2,29.2,25512.0,23.7788,23.7788,23.7707,23.7707,25512.0
2018-03-20 13:30:00,29.21,29.21,29.18,29.19,100579.0,23.7788,23.7788,23.7544,23.7625,100579.0
2018-03-20 13:35:00,29.18,29.19,29.16,29.17,33355.0,23.7544,23.7625,23.7381,23.7462,33355.0
2018-03-20 13:40:00,29.17,29.17,29.16,29.17,52513.0,23.7462,23.7462,23.7381,23.7462,52513.0
2018-03-20 13:45:00,29.17,29.22,29.16,29.22,103983.0,23.7462,23.787,23.7381,23.787,103983.0
2018-03-20 13:50:00,29.21,29.22,29.2,29.21,26712.0,23.7788,23.787,23.7707,23.7788,26712.0
2018-03-20 13:55:00,29.2,29.21,29.2,29.21,56263.0,23.7707,23.7788,23.7707,23.7788,56263.0
2018-03-20 14:00:00,29.2,29.23,29.19,29.23,143146.0,23.7707,23.7951,23.7625,23.7951,143146.0
2018-03-20 14:05:00,29.23,29.25,29.21,29.21,41557.0,23.7951,23.8114,23.7788,23.7788,41557.0
2018-03-20 14:10:00,29.22,29.22,29.2,29.21,33909.0,23.787,23.787,23.7707,23.7788,33909.0
2018-03-20 14:15:00,29.21,29.23,29.21,29.22,26110.0,23.7788,23.7951,23.7788,23.787,26110.0
2018-03-20 14:20:00,29.22,29.23,29.21,29.21,51930.0,23.787,23.7951,23.7788,23.7788,51930.0
2018-03-20 14:25:00,29.21,29.24,29.21,29.23,29577.0,23.7788,23.8032,23.7788,23.7951,29577.0
2018-03-20 14:30:00,29.24,29.27,29.23,29.25,63167.0,23.8032,23.8277,23.7951,23.8114,63167.0
2018-03-20 14:35:00,29.25,29.25,29.23,29.25,33239.0,23.8114,23.8114,23.7951,23.8114,33239.0
2018-03-20 14:40:00,29.25,29.29,29.25,29.28,46352.0,23.8114,23.8439,23.8114,23.8358,46352.0
2018-03-20 14:45:00,29.28,29.29,29.26,29.26,26225.0,23.8358,23.8439,23.8195,23.8195,26225.0
2018-03-20 14:50:00,29.27,29.28,29.26,29.26,18827.0,23.8277,23.8358,23.8195,23.8195,18827.0
2018-03-20 14:55:00,29.27,29.27,29.23,29.27,58926.0,23.8277,23.8277,23.7951,23.8277,58926.0
2018-03-20 15:00:00,29.27,29.3,29.26,29.29,28494.0,23.8277,23.8521,23.8195,23.8439,28494.0
2018-03-20 15:05:00,29.3,29.32,29.29,29.32,46088.0,23.8521,23.8684,23.8439,23.8684,46088.0
2018-03-20 15:10:00,29.31,29.39,29.31,29.38,346671.0,23.8602,23.9253,23.8602,23.9172,346671.0
2018-03-20 15:15:00,29.39,29.39,29.38,29.39,257272.0,23.9253,23.9253,23.9172,23.9253,257272.0
2018-03-20 15:20:00,29.39,29.4,29.36,29.38,225287.0,23.9253,23.9335,23.9009,23.9172,225287.0
2018-03-20 15:25:00,29.38,29.39,29.33,29.38,150091.0,23.9172,23.9253,23.8765,23.9172,150091.0
2018-03-20 15:30:00,29.39,29.4,29.35,29.36,94348.0,23.9253,23.9335,23.8928,23.9009,94348.0
2018-03-20 15:35:00,29.37,29.37,29.32,29.33,68946.0,23.9091,23.9091,23.8684,23.8765,68946.0
2018-03-20 15:40:00,29.33,29.34,29.29,29.29,69139.0,23.8765,23.8846,23.8439,23.8439,69139.0
2018-03-20 15:45:00,29.3,29.32,29.29,29.31,96735.0,23.8521,23.8684,23.8439,23.8602,96735.0
2018-03-20 15:50:00,29.31,29.33,29.3,29.32,129009.0,23.8602,23.8765,23.8521,23.8684,129009.0
2018-03-20 15:55:00,29.33,29.33,29.25,29.27,431008.0,23.8765,23.8765,23.8114,23.8277,431008.0
2018-03-21 09:30:00,29.25,29.33,29.25,29.32,61555.0,23.8114,23.8765,23.8114,23.8684,61555.0
2018-03-21 09:35:00,29.32,29.33,29.27,29.29,22340.0,23.8684,23.8765,23.8277,23.8439,22340.0
2018-03-21 09:40:00,29.28,29.3,29.27,29.28,23124.0,23.8358,23.8521,23.8277,23.8358,23124.0
2018-03-21 09:45:00,29.28,29.32,29.25,29.25,37183.0,23.8358,23.8684,23.8114,23.8114,37183.0
2018-03-21 09:50:00,29.26,29.28,29.25,29.26,20052.0,23.8195,23.8358,23.8114,23.8195,20052.0
2018-03-21 09:55:00,29.27,29.28,29.23,29.25,41527.0,23.8277,23.8358,23.7951,23.8114,41527.0
2018-03-21 10:00:00,29.26,29.27,29.24,29.26,13479.0,23.8195,23.8277,23.8032,23.8195,13479.0
2018-03-21 10:05:00,29.26,29.26,29.18,29.19,60067.0,23.8195,23.8195,23.7544,23.7625,60067.0
2018-03-21 10:10:00,29.21,29.25,29.2,29.2,81514.0,23.7788,23.8114,23.7707,23.7707,81514.0
2018-03-21 10:15:00,29.21,29.21,29.17,29.17,35935.0,23.7788,23.7788,23.7462,23.7462,35935.0
2018-03-21 10:20:00,29.17,29.18,29.13,29.13,19020.0,23.7462,23.7544,23.7137,23.7137,19020.0
2018-03-21 10:25:00,29.14,29.17,29.14,29.15,32336.0,23.7218,23.7462,23.7218,23.73,32336.0
2018-03-21 10:30:00,29.15,29.18,29.15,29.16,34054.0,23.73,23.7544,23.73,23.7381,34054.0
2018-03-21 10:35:00,29.16,29.2,29.14,29.19,33960.0,23.7381,23.7707,23.7218,23.7625,33960.0
2018-03-21 10:40:00,29.2,29.27,29.19,29.27,27610.0,23.7707,23.8277,23.7625,23.8277,27610.0
2018-03-21 10:45:00,29.27,29.28,29.25,29.25,51465.0,23.8277,23.8358,23.8114,23.8114,51465.0
2018-03-21 10:50:00,29.26,29.31,29.25,29.27,47564.0,23.8195,23.8602,23.8114,23.8277,47564.0
2018-03-21 10:55:00,29.26,29.29,29.26,29.28,26351.0,23.8195,23.8439,23.8195,23.8358,26351.0
2018-03-21 11:00:00,29.29,29.31,29.26,29.27,39542.0,23.8439,23.8602,23.8195,23.8277,39542.0
2018-03-21 11:05:00,29.28,29.29,29.25,29.25,31448.0,23.8358,23.8439,23.8114,23.8114,31448.0
2018-03-21 11:10:00,29.26,29.26,29.21,29.22,27392.0,23.8195,23.8195,23.7788,23.787,27392.0
2018-03-21 11:15:00,29.21,29.24,29.2,29.21,56029.0,23.7788,23.8032,23.7707,23.7788,56029.0
2018-03-21 11:20:00,29.21,29.23,29.21,29.23,34332.0,23.7788,23.7951,23.7788,23.7951,34332.0
2018-03-21 11:25:00,29.23,29.29,29.22,29.29,52620.0,23.7951,23.8439,23.787,23.8439,52620.0
2018-03-21 11:30:00,29.29,29.29,29.26,29.28,21137.0,23.8439,23.8439,23.8195,23.8358,21137.0
2018-03-21 11:35:00,29.28,29.31,29.27,29.3,29902.0,23.8358,23.8602,23.8277,23.8521,29902.0
2018-03-21 11:40:00,29.3,29.3,29.28,29.3,21487.0,23.8521,23.8521,23.8358,23.8521,21487.0
2018-03-21 11:45:00,29.3,29.31,29.29,29.3,47447.0,23.8521,23.8602,23.8439,23.8521,47447.0
2018-03-21 11:50:00,29.29,29.31,29.27,29.31,89556.0,23.8439,23.8602,23.8277,23.8602,89556.0
2018-03-21 11:55:00,29.31,29.37,29.3,29.36,33120.0,23.8602,23.9091,23.8521,23.9009,33120.0
2018-03-21 12:00:00,29.36,29.39,29.34,29.39,45067.0,23.9009,23.9253,23.8846,23.9253,45067.0
2018-03-21 12:05:00,29.38,29.39,29.35,29.39,30625.0,23.9172,23.9253,23.8928,23.9253,30625.0
2018-03-21 12:10:00,29.39,29.4,29.36,29.36,28307.0,23.9253,23.9335,23.9009,23.9009,28307.0
2018-03-21 12:15:00,29.37,29.41,29.36,29.41,30031.0,23.9091,23.9416,23.9009,23.9416,30031.0
2018-03-21 12:20:00,29.41,29.43,29.4,29.41,40193.0,23.9416,23.9579,23.9335,23.9416,40193.0
2018-03-21 12:25:00,29.41,29.44,29.4,29.42,49898.0,23.9416,23.966,23.9335,23.9498,49898.0
2018-03-21 12:30:00,29.42,29.42,29.39,29.41,35413.0,23.9498,23.9498,23.9253,23.9416,35413.0
2018-03-21 12:35:00,29.41,29.43,29.4,29.43,22186.0,23.9416,23.9579,23.9335,23.9579,22186.0
2018-03-21 12:40:00,29.43,29.45,29.42,29.43,31250.0,23.9579,23.9742,23.9498,23.9579,31250.0
2018-03-21 12:45:00,29.44,29.45,29.42,29.44,18697.0,23.966,23.9742,23.9498,23.966,18697.0
2018-03-21 12:50:00,29.44,29.45,29.43,29.44,14570.0,23.966,23.9742,23.9579,23.966,14570.0
2018-03-21 12:55:00,29.45,29.46,29.43,29.46,32819.0,23.9742,23.9823,23.9579,23.9823,32819.0
2018-03-21 13:00:00,29.46,29.46,29.45,29.46,11591.0,23.9823,23.9823,23.9742,23.9823,11591.0
2018-03-21 13:05:00,29.46,29.46,29.39,29.4,42946.0,23.9823,23.9823,23.9253,23.9335,42946.0
2018-03-21 13:10:00,29.4,29.4,29.37,29.38,18684.0,23.9335,23.9335,23.9091,23.9172,18684.0
2018-03-21 13:15:00,29.37,29.38,29.34,29.37,38263.0,23.9091,23.9172,23.8846,23.9091,38263.0
2018-03-21 13:20:00,29.37,29.39,29.37,29.39,27694.0,23.9091,23.9253,23.9091,23.9253,27694.0
2018-03-21 13:25:00,29.39,29.41,29.37,29.38,21084.0,23.9253,23.9416,23.9091,23.9172,21084.0
2018-03-21 13:30:00,29.37,29.38,29.36,29.38,14229.0,23.9091,23.9172,23.9009,23.9172,14229.0
2018-03-21 13:35:00,29.38,29.38,29.35,29.36,24889.0,23.9172,23.9172,23.8928,23.9009,24889.0
2018-03-21 13:40:00,29.36,29.36,29.31,29.32,34174.0,23.9009,23.9009,23.8602,23.8684,34174.0
2018-03-21 13:45:00,29.32,29.38,29.3,29.36,250674.0,23.8684,23.9172,23.8521,23.9009,250674.0
2018-03-21 13:50:00,29.35,29.39,29.34,29.38,60011.0,23.8928,23.9253,23.8846,23.9172,60011.0
2018-03-21 13:55:00,29.38,29.42,29.37,29.42,49985.0,23.9172,23.9498,23.9091,23.9498,49985.0
2018-03-21 14:00:00,29.42,29.55,29.37,29.41,122280.0,23.9498,24.0556,23.9091,23.9416,122280.0
2018-03-21 14:05:00,29.41,29.52,29.41,29.52,43892.0,23.9416,24.0312,23.9416,24.0312,43892.0
2018-03-21 14:10:00,29.52,29.57,29.49,29.56,108287.0,24.0312,24.0719,24.0067,24.0637,108287.0
2018-03-21 14:15:00,29.57,29.62,29.55,29.56,67633.0,24.0719,24.1126,24.0556,24.0637,67633.0
2018-03-21 14:20:00,29.57,29.6,29.53,29.55,122667.0,24.0719,24.0963,24.0393,24.0556,122667.0
2018-03-21 14:25:00,29.55,29.56,29.5,29.54,112732.0,24.0556,24.0637,24.0149,24.0475,112732.0
2018-03-21 14:30:00,29.55,29.57,29.51,29.55,94594.0,24.0556,24.0719,24.023,24.0556,94594.0
2018-03-21 14:35:00,29.55,29.56,29.47,29.48,177448.0,24.0556,24.0637,23.9905,23.9986,177448.0
2018-03-21 14:40:00,29.49,29.51,29.44,29.49,99133.0,24.0067,24.023,23.966,24.0067,99133.0
2018-03-21 14:45:00,29.48,29.49,29.42,29.43,102715.0,23.9986,24.0067,23.9498,23.9579,102715.0
2018-03-21 14:50:00,29.43,29.43,29.36,29.42,101935.0,23.9579,23.9579,23.9009,23.9498,101935.0
2018-03-21 14:55:00,29.42,29.46,29.4,29.45,48319.0,23.9498,23.9823,23.9335,23.9742,48319.0
2018-03-21 15:00:00,29.45,29.52,29.44,29.49,59356.0,23.9742,24.0312,23.966,24.0067,59356.0
2018-03-21 15:05:00,29.5,29.52,29.45,29.51,82377.0,24.0149,24.0312,23.9742,24.023,82377.0
2018-03-21 15:10:00,29.51,29.57,29.47,29.57,86157.0,24.023,24.0719,23.9905,24.0719,86157.0
2018-03-21 15:15:00,29.58,29.58,29.51,29.55,69194.0,24.08,24.08,24.023,24.0556,69194.0
2018-03-21 15:20:00,29.55,29.58,29.52,29.54,78172.0,24.0556,24.08,24.0312,24.0475,78172.0
2018-03-21 15:25:00,29.54,29.55,29.47,29.48,65933.0,24.0475,24.0556,23.9905,23.9986,65933.0
2018-03-21 15:30:00,29.49,29.51,29.46,29.5,85100.0,24.0067,24.023,23.9823,24.0149,85100.0
2018-03-21 15:35:00,29.49,29.52,29.48,29.51,98060.0,24.0067,24.0312,23.9986,24.023,98060.0
2018-03-21 15:40:00,29.51,29.52,29.47,29.48,187348.0,24.023,24.0312,23.9905,23.9986,187348.0
2018-03-21 15:45:00,29.48,29.51,29.47,29.49,125222.0,23.9986,24.023,23.9905,24.0067,125222.0
2018-03-21 15:50:00,29.48,29.49,29.36,29.37,180580.0,23.9986,24.0067,23.9009,23.9091,180580.0
2018-03-21 15:55:00,29.37,29.4,29.35,29.38,537670.0,23.9091,23.9335,23.8928,23.9172,537670.0
2018-03-22 09:30:00,28.95,29.05,28.94,28.99,114190.0,23.5672,23.6486,23.559,23.5997,114190.0
2018-03-22 09:35:00,28.99,29.07,28.97,29.03,35520.0,23.5997,23.6648,23.5834,23.6323,35520.0
2018-03-22 09:40:00,29.04,29.1,29.02,29.04,51242.0,23.6404,23.6893,23.6241,23.6404,51242.0
2018-03-22 09:45:00,29.05,29.11,29.04,29.09,38273.0,23.6486,23.6974,23.6404,23.6811,38273.0
2018-03-22 09:50:00,29.09,29.11,29.01,29.02,31453.0,23.6811,23.6974,23.616,23.6241,31453.0
2018-03-22 09:55:00,29.02,29.03,28.98,28.98,49362.0,23.6241,23.6323,23.5916,23.5916,49362.0
2018-03-22 10:00:00,28.97,29.03,28.95,29.01,34899.0,23.5834,23.6323,23.5672,23.616,34899.0
2018-03-22 10:05:00,29.02,29.1,29.01,29.09,41085.0,23.6241,23.6893,23.616,23.6811,41085.0
2018-03-22 10:10:00,29.09,29.19,29.08,29.18,50837.0,23.6811,23.7625,23.673,23.7544,50837.0
2018-03-22 10:15:00,29.17,29.18,29.13,29.15,71768.0,23.7462,23.7544,23.7137,23.73,71768.0
2018-03-22 10:20:00,29.15,29.16,29.12,29.13,32371.0,23.73,23.7381,23.7055,23.7137,32371.0
2018-03-22 10:25:00,29.13,29.13,29.07,29.07,26371.0,23.7137,23.7137,23.6648,23.6648,26371.0
2018-03-22 10:30:00,29.07,29.09,29.06,29.09,50995.0,23.6648,23.6811,23.6567,23.6811,50995.0
2018-03-22 10:35:00,29.08,29.1,29.05,29.08,33100.0,23.673,23.6893,23.6486,23.673,33100.0
2018-03-22 10:40:00,29.08,29.08,29.0,29.01,45770.0,23.673,23.673,23.6079,23.616,45770.0
2018-03-22 10:45:00,29.01,29.02,28.96,28.97,40504.0,23.616,23.6241,23.5753,23.5834,40504.0
2018-03-22 10:50:00,28.97,28.97,28.9,28.91,64514.0,23.5834,23.5834,23.5264,23.5346,64514.0
2018-03-22 10:55:00,28.91,28.91,28.85,28.89,59496.0,23.5346,23.5346,23.4857,23.5183,59496.0
2018-03-22 11:00:00,28.89,28.93,28.89,28.91,33084.0,23.5183,23.5509,23.5183,23.5346,33084.0
2018-03-22 11:05:00,28.91,28.92,28.88,28.89,36118.0,23.5346,23.5427,23.5102,23.5183,36118.0
2018-03-22 11:10:00,28.9,28.91,28.82,28.85,68022.0,23.5264,23.5346,23.4613,23.4857,68022.0
2018-03-22 11:15:00,28.84,28.87,28.82,28.86,49414.0,23.4776,23.502,23.4613,23.4939,49414.0
2018-03-22 11:20:00,28.86,28.86,28.79,28.8,85098.0,23.4939,23.4939,23.4369,23.445,85098.0
2018-03-22 11:25:00,28.81,28.85,28.79,28.85,47808.0,23.4532,23.4857,23.4369,23.4857,47808.0
2018-03-22 11:30:00,28.85,28.86,28.75,28.76,56517.0,23.4857,23.4939,23.4043,23.4125,56517.0
2018-03-22 11:35:00,28.76,28.76,28.72,28.75,53969.0,23.4125,23.4125,23.3799,23.4043,53969.0
2018-03-22 11:40:00,28.75,28.76,28.69,28.74,53094.0,23.4043,23.4125,23.3555,23.3962,53094.0
2018-03-22 11:45:00,28.75,28.81,28.73,28.79,48509.0,23.4043,23.4532,23.3881,23.4369,48509.0
2018-03-22 11:50:00,28.79,28.81,28.75,28.81,58453.0,23.4369,23.4532,23.4043,23.4532,58453.0
2018-03-22 11:55:00,28.8,28.81,28.71,28.71,36657.0,23.445,23.4532,23.3718,23.3718,36657.0
2018-03-22 12:00:00,28.71,28.73,28.66,28.73,48360.0,23.3718,23.3881,23.3311,23.3881,48360.0
2018-03-22 12:05:00,28.73,28.75,28.71,28.72,17279.0,23.3881,23.4043,23.3718,23.3799,17279.0
2018-03-22 12:10:00,28.73,28.77,28.73,28.74,18501.0,23.3881,23.4206,23.3881,23.3962,18501.0
2018-03-22 12:15:00,28.73,28.84,28.71,28.82,46057.0,23.3881,23.4776,23.3718,23.4613,46057.0
2018-03-22 12:20:00,28.82,28.88,28.82,28.86,40232.0,23.4613,23.5102,23.4613,23.4939,40232.0
2018-03-22 12:25:00,28.85,28.93,28.84,28.92,44919.0,23.4857,23.5509,23.4776,23.5427,44919.0
2018-03-22 12:30:00,28.92,28.93,28.87,28.92,24603.0,23.5427,23.5509,23.502,23.5427,24603.0
2018-03-22 12:35:00,28.93,28.97,28.9,28.9,25349.0,23.5509,23.5834,23.5264,23.5264,25349.0
2018-03-22 12:40:00,28.89,28.9,28.86,28.86,29143.0,23.5183,23.5264,23.4939,23.4939,29143.0
2018-03-22 12:45:00,28.86,28.87,28.83,28.86,23284.0,23.4939,23.502,23.4695,23.4939,23284.0
2018-03-22 12:50:00,28.86,28.91,28.85,28.88,19922.0,23.4939,23.5346,23.4857,23.5102,19922.0
2018-03-22 12:55:00,28.88,28.88,28.82,28.86,30583.0,23.5102,23.5102,23.4613,23.4939,30583.0
2018-03-22 13:00:00,28.85,28.85,28.75,28.78,27544.0,23.4857,23.4857,23.4043,23.4288,27544.0
2018-03-22 13:05:00,28.79,28.8,28.75,28.77,23882.0,23.4369,23.445,23.4043,23.4206,23882.0
2018-03-22 13:10:00,28.77,28.8,28.75,28.8,21163.0,23.4206,23.445,23.4043,23.445,21163.0
2018-03-22 13:15:00,28.8,28.81,28.78,28.8,17879.0,23.445,23.4532,23.4288,23.445,17879.0
2018-03-22 13:20:00,28.8,28.89,28.77,28.89,42062.0,23.445,23.5183,23.4206,23.5183,42062.0
2018-03-22 13:25:00,28.89,28.95,28.89,28.93,18172.0,23.5183,23.5672,23.5183,23.5509,18172.0
2018-03-22 13:30:00,28.94,29.01,28.94,29.01,262548.0,23.559,23.616,23.559,23.616,262548.0
2018-03-22 13:35:00,29.02,29.05,28.99,29.01,102782.0,23.6241,23.6486,23.5997,23.616,102782.0
2018-03-22 13:40:00,29.02,29.02,28.97,29.0,30022.0,23.6241,23.6241,23.5834,23.6079,30022.0
2018-03-22 13:45:00,29.0,29.02,28.97,29.0,47012.0,23.6079,23.6241,23.5834,23.6079,47012.0
2018-03-22 13:50:00,28.99,28.99,28.92,28.93,29083.0,23.5997,23.5997,23.5427,23.5509,29083.0
2018-03-22 13:55:00,28.93,28.97,28.93,28.96,24704.0,23.5509,23.5834,23.5509,23.5753,24704.0
2018-03-22 14:00:00,28.96,28.98,28.93,28.96,54827.0,23.5753,23.5916,23.5509,23.5753,54827.0
2018-03-22 14:05:00,28.96,28.97,28.92,28.93,55385.0,23.5753,23.5834,23.5427,23.5509,55385.0
2018-03-22 14:10:00,28.93,28.95,28.9,28.94,31975.0,23.5509,23.5672,23.5264,23.559,31975.0
2018-03-22 14:15:00,28.94,28.96,28.93,28.94,36081.0,23.559,23.5753,23.5509,23.559,36081.0
2018-03-22 14:20:00,28.94,28.94,28.86,28.86,36311.0,23.559,23.559,23.4939,23.4939,36311.0
2018-03-22 14:25:00,28.86,28.87,28.81,28.82,45893.0,23.4939,23.502,23.4532,23.4613,45893.0
2018-03-22 14:30:00,28.82,28.83,28.78,28.82,46229.0,23.4613,23.4695,23.4288,23.4613,46229.0
2018-03-22 14:35:00,28.82,28.87,28.81,28.86,23126.0,23.4613,23.502,23.4532,23.4939,23126.0
2018-03-22 14:40:00,28.87,28.88,28.84,28.88,33840.0,23.502,23.5102,23.4776,23.5102,33840.0
2018-03-22 14:45:00,28.88,28.91,28.86,28.86,41294.0,23.5102,23.5346,23.4939,23.4939,41294.0
2018-03-22 14:50:00,28.87,28.88,28.84,28.84,32881.0,23.502,23.5102,23.4776,23.4776,32881.0
2018-03-22 14:55:00,28.84,28.84,28.76,28.79,38788.0,23.4776,23.4776,23.4125,23.4369,38788.0
2018-03-22 15:00:00,28.79,28.84,28.77,28.81,34337.0,23.4369,23.4776,23.4206,23.4532,34337.0
2018-03-22 15:05:00,28.81,28.84,28.76,28.76,35246.0,23.4532,23.4776,23.4125,23.4125,35246.0
2018-03-22 15:10:00,28.76,28.79,28.74,28.76,38596.0,23.4125,23.4369,23.3962,23.4125,38596.0
2018-03-22 15:15:00,28.75,28.76,28.68,28.71,58683.0,23.4043,23.4125,23.3474,23.3718,58683.0
2018-03-22 15:20:00,28.71,28.79,28.7,28.78,83905.0,23.3718,23.4369,23.3636,23.4288,83905.0
2018-03-22 15:25:00,28.78,28.81,28.74,28.75,258683.0,23.4288,23.4532,23.3962,23.4043,258683.0
2018-03-22 15:30:00,28.75,28.78,28.71,28.78,259329.0,23.4043,23.4288,23.3718,23.4288,259329.0
2018-03-22 15:35:00,28.79,28.79,28.77,28.77,206056.0,23.4369,23.4369,23.4206,23.4206,206056.0
2018-03-22 15:40:00,28.77,28.8,28.75,28.76,304060.0,23.4206,23.445,23.4043,23.4125,304060.0
2018-03-22 15:45:00,28.76,28.76,28.56,28.64,485431.0,23.4125,23.4125,23.2497,23.3148,485431.0
2018-03-22 15:50:00,28.64,28.67,28.59,28.6,158432.0,23.3148,23.3392,23.2741,23.2822,158432.0
2018-03-22 15:55:00,28.6,28.62,28.56,28.57,387654.0,23.2822,23.2985,23.2497,23.2578,387654.0
2018-03-23 09:30:00,28.55,28.71,28.54,28.65,92329.0,23.2415,23.3718,23.2334,23.3229,92329.0
2018-03-23 09:35:00,28.65,28.66,28.53,28.53,60608.0,23.3229,23.3311,23.2252,23.2252,60608.0
2018-03-23 09:40:00,28.53,28.53,28.42,28.44,93567.0,23.2252,23.2252,23.1357,23.152,93567.0
2018-03-23 09:45:00,28.44,28.44,28.39,28.44,56913.0,23.152,23.152,23.1113,23.152,56913.0
2018-03-23 09:50:00,28.44,28.54,28.44,28.52,54316.0,23.152,23.2334,23.152,23.2171,54316.0
2018-03-23 09:55:00,28.53,28.57,28.45,28.46,73670.0,23.2252,23.2578,23.1601,23.1683,73670.0
2018-03-23 10:00:00,28.47,28.56,28.47,28.55,28868.0,23.1764,23.2497,23.1764,23.2415,28868.0
2018-03-23 10:05:00,28.55,28.55,28.46,28.5,34209.0,23.2415,23.2415,23.1683,23.2008,34209.0
2018-03-23 10:10:00,28.5,28.56,28.48,28.53,42753.0,23.2008,23.2497,23.1845,23.2252,42753.0
2018-03-23 10:15:00,28.53,28.56,28.48,28.49,31900.0,23.2252,23.2497,23.1845,23.1927,31900.0
2018-03-23 10:20:00,28.49,28.5,28.44,28.44,68654.0,23.1927,23.2008,23.152,23.152,68654.0
2018-03-23 10:25:00,28.44,28.52,28.44,28.51,42771.0,23.152,23.2171,23.152,23.209,42771.0
2018-03-23 10:30:00,28.51,28.53,28.48,28.53,24501.0,23.209,23.2252,23.1845,23.2252,24501.0
2018-03-23 10:35:00,28.53,28.53,28.47,28.48,26694.0,23.2252,23.2252,23.1764,23.1845,26694.0
2018-03-23 10:40:00,28.48,28.53,28.48,28.51,45276.0,23.1845,23.2252,23.1845,23.209,45276.0
2018-03-23 10:45:00,28.52,28.56,28.51,28.52,55393.0,23.2171,23.2497,23.209,23.2171,55393.0
2018-03-23 10:50:00,28.52,28.57,28.5,28.55,34800.0,23.2171,23.2578,23.2008,23.2415,34800.0
2018-03-23 10:55:00,28.55,28.56,28.51,28.55,30245.0,23.2415,23.2497,23.209,23.2415,30245.0
2018-03-23 11:00:00,28.55,28.58,28.51,28.53,40039.0,23.2415,23.2659,23.209,23.2252,40039.0
2018-03-23 11:05:00,28.53,28.54,28.5,28.51,46350.0,23.2252,23.2334,23.2008,23.209,46350.0
2018-03-23 11:10:00,28.51,28.54,28.47,28.54,168221.0,23.209,23.2334,23.1764,23.2334,168221.0
2018-03-23 11:15:00,28.54,28.55,28.5,28.53,39321.0,23.2334,23.2415,23.2008,23.2252,39321.0
2018-03-23 11:20:00,28.52,28.53,28.44,28.46,49576.0,23.2171,23.2252,23.152,23.1683,49576.0
2018-03-23 11:25:00,28.45,28.46,28.39,28.41,31397.0,23.1601,23.1683,23.1113,23.1276,31397.0
2018-03-23 11:30:00,28.4,28.46,28.4,28.46,133363.0,23.1194,23.1683,23.1194,23.1683,133363.0
2018-03-23 11:35:00,28.46,28.49,28.39,28.39,44370.0,23.1683,23.1927,23.1113,23.1113,44370.0
2018-03-23 11:40:00,28.39,28.41,28.32,28.34,167151.0,23.1113,23.1276,23.0543,23.0706,167151.0
2018-03-23 11:45:00,28.34,28.34,28.27,28.29,54879.0,23.0706,23.0706,23.0136,23.0299,54879.0
2018-03-23 11:50:00,28.29,28.29,28.21,28.21,61643.0,23.0299,23.0299,22.9647,22.9647,61643.0
2018-03-23 11:55:00,28.22,28.22,28.17,28.17,62918.0,22.9729,22.9729,22.9322,22.9322,62918.0
2018-03-23 12:00:00,28.17,28.27,28.17,28.24,56583.0,22.9322,23.0136,22.9322,22.9892,56583.0
2018-03-23 12:05:00,28.24,28.3,28.22,28.28,27884.0,22.9892,23.038,22.9729,23.0217,27884.0
2018-03-23 12:10:00,28.28,28.28,28.22,28.27,51019.0,23.0217,23.0217,22.9729,23.0136,51019.0
2018-03-23 12:15:00,28.26,28.27,28.21,28.21,31684.0,23.0054,23.0136,22.9647,22.9647,31684.0
2018-03-23 12:20:00,28.21,28.28,28.21,28.26,27041.0,22.9647,23.0217,22.9647,23.0054,27041.0
2018-03-23 12:25:00,28.27,28.34,28.27,28.31,107816.0,23.0136,23.0706,23.0136,23.0462,107816.0
2018-03-23 12:30:00,28.31,28.32,28.28,28.29,15425.0,23.0462,23.0543,23.0217,23.0299,15425.0
2018-03-23 12:35:00,28.28,28.28,28.24,28.25,25908.0,23.0217,23.0217,22.9892,22.9973,25908.0
2018-03-23 12:40:00,28.25,28.26,28.21,28.21,28489.0,22.9973,23.0054,22.9647,22.9647,28489.0
2018-03-23 12:45:00,28.21,28.26,28.21,28.24,16836.0,22.9647,23.0054,22.9647,22.9892,16836.0
2018-03-23 12:50:00,28.25,28.27,28.22,28.25,25798.0,22.9973,23.0136,22.9729,22.9973,25798.0
2018-03-23 12:55:00,28.25,28.25,28.22,28.25,46000.0,22.9973,22.9973,22.9729,22.9973,46000.0
2018-03-23 13:00:00,28.24,28.29,28.21,28.29,22982.0,22.9892,23.0299,22.9647,23.0299,22982.0
2018-03-23 13:05:00,28.28,28.33,28.28,28.32,23159.0,23.0217,23.0624,23.0217,23.0543,23159.0
2018-03-23 13:10:00,28.33,28.35,28.3,28.32,47442.0,23.0624,23.0787,23.038,23.0543,47442.0
2018-03-23 13:15:00,28.33,28.35,28.31,28.34,39634.0,23.0624,23.0787,23.0462,23.0706,39634.0
2018-03-23 13:20:00,28.34,28.39,28.32,28.39,29227.0,23.0706,23.1113,23.0543,23.1113,29227.0
2018-03-23 13:25:00,28.39,28.4,28.33,28.38,29021.0,23.1113,23.1194,23.0624,23.1031,29021.0
2018-03-23 13:30:00,28.38,28.41,28.33,28.36,31462.0,23.1031,23.1276,23.0624,23.0869,31462.0
2018-03-23 13:35:00,28.35,28.37,28.33,28.34,13201.0,23.0787,23.095,23.0624,23.0706,13201.0
2018-03-23 13:40:00,28.33,28.35,28.33,28.35,11549.0,23.0624,23.0787,23.0624,23.0787,11549.0
2018-03-23 13:45:00,28.35,28.4,28.34,28.39,14700.0,23.0787,23.1194,23.0706,23.1113,14700.0
2018-03-23 13:50:00,28.39,28.47,28.39,28.47,16851.0,23.1113,23.1764,23.1113,23.1764,16851.0
2018-03-23 13:55:00,28.47,28.47,28.4,28.42,46491.0,23.1764,23.1764,23.1194,23.1357,46491.0
2018-03-23 14:00:00,28.42,28.44,28.39,28.41,39440.0,23.1357,23.152,23.1113,23.1276,39440.0
2018-03-23 14:05:00,28.4,28.41,28.38,28.4,27435.0,23.1194,23.1276,23.1031,23.1194,27435.0
2018-03-23 14:10:00,28.4,28.4,28.32,28.33,23294.0,23.1194,23.1194,23.0543,23.0624,23294.0
2018-03-23 14:15:00,28.32,28.33,28.27,28.29,62534.0,23.0543,23.0624,23.0136,23.0299,62534.0
2018-03-23 14:20:00,28.29,28.31,28.26,28.3,41352.0,23.0299,23.0462,23.0054,23.038,41352.0
2018-03-23 14:25:00,28.3,28.3,28.25,28.29,26938.0,23.038,23.038,22.9973,23.0299,26938.0
2018-03-23 14:30:00,28.28,28.3,28.25,28.27,32752.0,23.0217,23.038,22.9973,23.0136,32752.0
2018-03-23 14:35:00,28.27,28.28,28.24,28.27,23675.0,23.0136,23.0217,22.9892,23.0136,23675.0
2018-03-23 14:40:00,28.27,28.3,28.24,28.26,39195.0,23.0136,23.038,22.9892,23.0054,39195.0
2018-03-23 14:45:00,28.25,28.25,28.14,28.17,38939.0,22.9973,22.9973,22.9078,22.9322,38939.0
2018-03-23 14:50:00,28.16,28.16,28.11,28.14,38012.0,22.924,22.924,22.8833,22.9078,38012.0
2018-03-23 14:55:00,28.14,28.15,28.0,28.01,101986.0,22.9078,22.9159,22.7938,22.8019,101986.0
2018-03-23 15:00:00,28.02,28.04,27.96,27.98,98744.0,22.8101,22.8264,22.7612,22.7775,98744.0
2018-03-23 15:05:00,27.98,28.02,27.95,27.97,77943.0,22.7775,22.8101,22.7531,22.7694,77943.0
2018-03-23 15:10:00,27.97,28.06,27.96,28.04,69678.0,22.7694,22.8426,22.7612,22.8264,69678.0
2018-03-23 15:15:00,28.04,28.11,28.03,28.05,67274.0,22.8264,22.8833,22.8182,22.8345,67274.0
2018-03-23 15:20:00,28.05,28.05,27.97,27.97,58378.0,22.8345,22.8345,22.7694,22.7694,58378.0
2018-03-23 15:25:00,27.96,28.04,27.96,28.0,59310.0,22.7612,22.8264,22.7612,22.7938,59310.0
2018-03-23 15:30:00,28.01,28.01,27.93,27.96,61974.0,22.8019,22.8019,22.7368,22.7612,61974.0
2018-03-23 15:35:00,27.96,27.96,27.9,27.94,95812.0,22.7612,22.7612,22.7124,22.7449,95812.0
2018-03-23 15:40:00,27.93,27.96,27.87,27.89,142428.0,22.7368,22.7612,22.688,22.7042,142428.0
2018-03-23 15:45:00,27.89,27.89,27.83,27.84,124125.0,22.7042,22.7042,22.6554,22.6635,124125.0
2018-03-23 15:50:00,27.83,27.83,27.74,27.75,142240.0,22.6554,22.6554,22.5821,22.5903,142240.0
2018-03-23 15:55:00,27.74,27.83,27.74,27.8,240118.0,22.5821,22.6554,22.5821,22.631,240118.0
2018-03-26 09:30:00,28.28,28.28,28.19,28.23,164743.0,23.0217,23.0217,22.9485,22.981,164743.0
2018-03-26 09:35:00,28.23,28.25,28.15,28.25,105112.0,22.981,22.9973,22.9159,22.9973,105112.0
2018-03-26 09:40:00,28.25,28.3,28.19,28.19,57349.0,22.9973,23.038,22.9485,22.9485,57349.0
2018-03-26 09:45:00,28.2,28.23,28.16,28.21,81242.0,22.9566,22.981,22.924,22.9647,81242.0
2018-03-26 09:50:00,28.22,28.22,28.13,28.19,170022.0,22.9729,22.9729,22.8996,22.9485,170022.0
2018-03-26 09:55:00,28.19,28.24,28.19,28.2,53166.0,22.9485,22.9892,22.9485,22.9566,53166.0
2018-03-26 10:00:00,28.2,28.22,28.09,28.1,60224.0,22.9566,22.9729,22.8671,22.8752,60224.0
2018-03-26 10:05:00,28.09,28.09,28.01,28.02,106085.0,22.8671,22.8671,22.8019,22.8101,106085.0
2018-03-26 10:10:00,28.02,28.03,27.97,28.02,40333.0,22.8101,22.8182,22.7694,22.8101,40333.0
2018-03-26 10:15:00,28.02,28.06,28.02,28.04,60498.0,22.8101,22.8426,22.8101,22.8264,60498.0
2018-03-26 10:20:00,28.05,28.07,28.03,28.04,34149.0,22.8345,22.8508,22.8182,22.8264,34149.0
2018-03-26 10:25:00,28.04,28.06,28.0,28.02,57850.0,22.8264,22.8426,22.7938,22.8101,57850.0
2018-03-26 10:30:00,28.02,28.06,27.98,28.06,59310.0,22.8101,22.8426,22.7775,22.8426,59310.0
2018-03-26 10:35:00,28.06,28.09,28.04,28.06,30400.0,22.8426,22.8671,22.8264,22.8426,30400.0
2018-03-26 10:40:00,28.07,28.07,28.0,28.01,41787.0,22.8508,22.8508,22.7938,22.8019,41787.0
2018-03-26 10:45:00,28.01,28.03,27.97,28.03,60023.0,22.8019,22.8182,22.7694,22.8182,60023.0
2018-03-26 10:50:00,28.03,28.06,28.01,28.04,51794.0,22.8182,22.8426,22.8019,22.8264,51794.0
2018-03-26 10:55:00,28.05,28.11,28.04,28.07,117835.0,22.8345,22.8833,22.8264,22.8508,117835.0
2018-03-26 11:00:00,28.08,28.11,28.04,28.06,45567.0,22.8589,22.8833,22.8264,22.8426,45567.0
2018-03-26 11:05:00,28.05,28.05,27.93,27.93,72708.0,22.8345,22.8345,22.7368,22.7368,72708.0
2018-03-26 11:10:00,27.93,27.96,27.91,27.91,30833.0,22.7368,22.7612,22.7205,22.7205,30833.0
2018-03-26 11:15:00,27.91,27.93,27.83,27.84,42018.0,22.7205,22.7368,22.6554,22.6635,42018.0
2018-03-26 11:20:00,27.84,27.93,27.8,27.91,48256.0,22.6635,22.7368,22.631,22.7205,48256.0
2018-03-26 11:25:00,27.9,27.93,27.88,27.9,121992.0,22.7124,22.7368,22.6961,22.7124,121992.0
2018-03-26 11:30:00,27.9,27.95,27.87,27.93,43360.0,22.7124,22.7531,22.688,22.7368,43360.0
2018-03-26 11:35:00,27.93,27.93,27.89,27.93,23514.0,22.7368,22.7368,22.7042,22.7368,23514.0
2018-03-26 11:40:00,27.94,27.98,27.93,27.96,35834.0,22.7449,22.7775,22.7368,22.7612,35834.0
2018-03-26 11:45:00,27.96,27.96,27.92,27.93,41529.0,22.7612,22.7612,22.7287,22.7368,41529.0
2018-03-26 11:50:00,27.93,28.0,27.93,27.98,19584.0,22.7368,22.7938,22.7368,22.7775,19584.0
2018-03-26 11:55:00,27.99,28.0,27.94,27.95,38448.0,22.7857,22.7938,22.7449,22.7531,38448.0
2018-03-26 12:00:00,27.95,27.96,27.89,27.9,23162.0,22.7531,22.7612,22.7042,22.7124,23162.0
2018-03-26 12:05:00,27.9,27.96,27.89,27.96,24235.0,22.7124,22.7612,22.7042,22.7612,24235.0
2018-03-26 12:10:00,27.96,28.0,27.94,28.0,12260.0,22.7612,22.7938,22.7449,22.7938,12260.0
2018-03-26 12:15:00,28.0,28.0,27.96,27.98,21003.0,22.7938,22.7938,22.7612,22.7775,21003.0
2018-03-26 12:20:00,27.99,28.02,27.97,27.98,17901.0,22.7857,22.8101,22.7694,22.7775,17901.0
2018-03-26 12:25:00,27.98,28.02,27.96,27.97,20678.0,22.7775,22.8101,22.7612,22.7694,20678.0
2018-03-26 12:30:00,27.97,27.99,27.95,27.99,22087.0,22.7694,22.7857,22.7531,22.7857,22087.0
2018-03-26 12:35:00,27.99,28.04,27.98,27.98,32932.0,22.7857,22.8264,22.7775,22.7775,32932.0
2018-03-26 12:40:00,27.98,28.01,27.97,27.99,18184.0,22.7775,22.8019,22.7694,22.7857,18184.0
2018-03-26 12:45:00,27.99,28.0,27.94,27.96,22752.0,22.7857,22.7938,22.7449,22.7612,22752.0
2018-03-26 12:50:00,27.96,27.98,27.94,27.95,18558.0,22.7612,22.7775,22.7449,22.7531,18558.0
2018-03-26 12:55:00,27.94,27.98,27.93,27.95,17927.0,22.7449,22.7775,22.7368,22.7531,17927.0
2018-03-26 13:00:00,27.96,28.03,27.95,28.01,21066.0,22.7612,22.8182,22.7531,22.8019,21066.0
2018-03-26 13:05:00,28.01,28.06,28.0,28.03,21013.0,22.8019,22.8426,22.7938,22.8182,21013.0
2018-03-26 13:10:00,28.04,28.08,28.04,28.08,16489.0,22.8264,22.8589,22.8264,22.8589,16489.0
2018-03-26 13:15:00,28.09,28.11,28.07,28.09,31653.0,22.8671,22.8833,22.8508,22.8671,31653.0
2018-03-26 13:20:00,28.09,28.1,28.04,28.04,17023.0,22.8671,22.8752,22.8264,22.8264,17023.0
2018-03-26 13:25:00,28.05,28.06,28.02,28.03,18501.0,22.8345,22.8426,22.8101,22.8182,18501.0
2018-03-26 13:30:00,28.02,28.04,27.97,27.99,34489.0,22.8101,22.8264,22.7694,22.7857,34489.0
2018-03-26 13:35:00,27.99,28.03,27.99,28.03,20204.0,22.7857,22.8182,22.7857,22.8182,20204.0
2018-03-26 13:40:00,28.03,28.05,28.01,28.01,19605.0,22.8182,22.8345,22.8019,22.8019,19605.0
2018-03-26 13:45:00,28.01,28.06,28.01,28.06,15752.0,22.8019,22.8426,22.8019,22.8426,15752.0
2018-03-26 13:50:00,28.05,28.06,28.02,28.03,27780.0,22.8345,22.8426,22.8101,22.8182,27780.0
2018-03-26 13:55:00,28.03,28.08,28.02,28.08,24605.0,22.8182,22.8589,22.8101,22.8589,24605.0
2018-03-26 14:00:00,28.08,28.11,28.07,28.11,18828.0,22.8589,22.8833,22.8508,22.8833,18828.0
2018-03-26 14:05:00,28.12,28.16,28.11,28.14,50136.0,22.8915,22.924,22.8833,22.9078,50136.0
2018-03-26 14:10:00,28.15,28.2,28.14,28.17,32724.0,22.9159,22.9566,22.9078,22.9322,32724.0
2018-03-26 14:15:00,28.18,28.22,28.17,28.21,14844.0,22.9403,22.9729,22.9322,22.9647,14844.0
2018-03-26 14:20:00,28.22,28.25,28.19,28.2,21204.0,22.9729,22.9973,22.9485,22.9566,21204.0
2018-03-26 14:25:00,28.2,28.23,28.18,28.22,21240.0,22.9566,22.981,22.9403,22.9729,21240.0
2018-03-26 14:30:00,28.23,28.26,28.21,28.22,26138.0,22.981,23.0054,22.9647,22.9729,26138.0
2018-03-26 14:35:00,28.22,28.25,28.21,28.22,21190.0,22.9729,22.9973,22.9647,22.9729,21190.0
2018-03-26 14:40:00,28.23,28.26,28.22,28.24,16631.0,22.981,23.0054,22.9729,22.9892,16631.0
2018-03-26 14:45:00,28.24,28.24,28.19,28.21,18073.0,22.9892,22.9892,22.9485,22.9647,18073.0
2018-03-26 14:50:00,28.21,28.28,28.21,28.28,25619.0,22.9647,23.0217,22.9647,23.0217,25619.0
2018-03-26 14:55:00,28.29,28.3,28.23,28.24,22686.0,23.0299,23.038,22.981,22.9892,22686.0
2018-03-26 15:00:00,28.24,28.28,28.24,28.27,32980.0,22.9892,23.0217,22.9892,23.0136,32980.0
2018-03-26 15:05:00,28.26,28.29,28.25,28.29,32718.0,23.0054,23.0299,22.9973,23.0299,32718.0
2018-03-26 15:10:00,28.29,28.3,28.27,28.28,45389.0,23.0299,23.038,23.0136,23.0217,45389.0
2018-03-26 15:15:00,28.29,28.3,28.27,28.29,46211.0,23.0299,23.038,23.0136,23.0299,46211.0
2018-03-26 15:20:00,28.3,28.32,28.27,28.28,55328.0,23.038,23.0543,23.0136,23.0217,55328.0
2018-03-26 15:25:00,28.27,28.28,28.25,28.26,65057.0,23.0136,23.0217,22.9973,23.0054,65057.0
2018-03-26 15:30:00,28.26,28.31,28.26,28.3,110966.0,23.0054,23.0462,23.0054,23.038,110966.0
2018-03-26 15:35:00,28.3,28.31,28.27,28.29,82726.0,23.038,23.0462,23.0136,23.0299,82726.0
2018-03-26 15:40:00,28.29,28.31,28.27,28.3,72371.0,23.0299,23.0462,23.0136,23.038,72371.0
2018-03-26 15:45:00,28.3,28.35,28.29,28.35,150300.0,23.038,23.0787,23.0299,23.0787,150300.0
2018-03-26 15:50:00,28.35,28.35,28.3,28.32,102140.0,23.0787,23.0787,23.038,23.0543,102140.0
2018-03-26 15:55:00,28.32,28.34,28.3,28.33,268418.0,23.0543,23.0706,23.038,23.0624,268418.0
2018-03-27 09:30:00,28.34,28.35,28.19,28.24,164444.0,23.0706,23.0787,22.9485,22.9892,164444.0
2018-03-27 09:35:00,28.24,28.28,28.17,28.22,79625.0,22.9892,23.0217,22.9322,22.9729,79625.0
2018-03-27 09:40:00,28.22,28.24,28.18,28.22,51446.0,22.9729,22.9892,22.9403,22.9729,51446.0
2018-03-27 09:45:00,28.21,28.22,28.12,28.13,50480.0,22.9647,22.9729,22.8915,22.8996,50480.0
2018-03-27 09:50:00,28.13,28.19,28.12,28.19,60946.0,22.8996,22.9485,22.8915,22.9485,60946.0
2018-03-27 09:55:00,28.19,28.24,28.18,28.22,48457.0,22.9485,22.9892,22.9403,22.9729,48457.0
2018-03-27 10:00:00,28.22,28.23,28.18,28.22,71518.0,22.9729,22.981,22.9403,22.9729,71518.0
2018-03-27 10:05:00,28.23,28.26,28.17,28.21,63139.0,22.981,23.0054,22.9322,22.9647,63139.0
2018-03-27 10:10:00,28.2,28.22,28.13,28.14,54103.0,22.9566,22.9729,22.8996,22.9078,54103.0
2018-03-27 10:15:00,28.14,28.17,28.11,28.15,62615.0,22.9078,22.9322,22.8833,22.9159,62615.0
2018-03-27 10:20:00,28.15,28.17,28.12,28.13,33557.0,22.9159,22.9322,22.8915,22.8996,33557.0
2018-03-27 10:25:00,28.13,28.17,28.12,28.17,40099.0,22.8996,22.9322,22.8915,22.9322,40099.0
2018-03-27 10:30:00,28.17,28.17,28.08,28.1,54130.0,22.9322,22.9322,22.8589,22.8752,54130.0
2018-03-27 10:35:00,28.1,28.17,28.1,28.17,27483.0,22.8752,22.9322,22.8752,22.9322,27483.0
2018-03-27 10:40:00,28.17,28.26,28.15,28.25,37916.0,22.9322,23.0054,22.9159,22.9973,37916.0
2018-03-27 10:45:00,28.25,28.25,28.21,28.23,14467.0,22.9973,22.9973,22.9647,22.981,14467.0
2018-03-27 10:50:00,28.22,28.23,28.18,28.19,27221.0,22.9729,22.981,22.9403,22.9485,27221.0
2018-03-27 10:55:00,28.19,28.21,28.16,28.16,28648.0,22.9485,22.9647,22.924,22.924,28648.0
2018-03-27 11:00:00,28.16,28.2,28.14,28.16,43424.0,22.924,22.9566,22.9078,22.924,43424.0
2018-03-27 11:05:00,28.16,28.21,28.14,28.2,34029.0,22.924,22.9647,22.9078,22.9566,34029.0
2018-03-27 11:10:00,28.2,28.22,28.16,28.21,40437.0,22.9566,22.9729,22.924,22.9647,40437.0
2018-03-27 11:15:00,28.21,28.24,28.19,28.22,26101.0,22.9647,22.9892,22.9485,22.9729,26101.0
2018-03-27 11:20:00,28.21,28.23,28.19,28.2,22820.0,22.9647,22.981,22.9485,22.9566,22820.0
2018-03-27 11:25:00,28.21,28.21,28.17,28.19,29972.0,22.9647,22.9647,22.9322,22.9485,29972.0
2018-03-27 11:30:00,28.19,28.26,28.19,28.25,38607.0,22.9485,23.0054,22.9485,22.9973,38607.0
2018-03-27 11:35:00,28.25,28.31,28.23,28.31,26166.0,22.9973,23.0462,22.981,23.0462,26166.0
2018-03-27 11:40:00,28.31,28.36,28.29,28.34,34850.0,23.0462,23.0869,23.0299,23.0706,34850.0
2018-03-27 11:45:00,28.34,28.41,28.33,28.39,37024.0,23.0706,23.1276,23.0624,23.1113,37024.0
2018-03-27 11:50:00,28.4,28.4,28.36,28.39,36616.0,23.1194,23.1194,23.0869,23.1113,36616.0
2018-03-27 11:55:00,28.4,28.4,28.35,28.35,41662.0,23.1194,23.1194,23.0787,23.0787,41662.0
2018-03-27 12:00:00,28.36,28.4,28.35,28.4,24482.0,23.0869,23.1194,23.0787,23.1194,24482.0
2018-03-27 12:05:00,28.39,28.4,28.35,28.37,20406.0,23.1113,23.1194,23.0787,23.095,20406.0
2018-03-27 12:10:00,28.37,28.4,28.36,28.39,25867.0,23.095,23.1194,23.0869,23.1113,25867.0
2018-03-27 12:15:00,28.39,28.4,28.37,28.39,20577.0,23.1113,23.1194,23.095,23.1113,20577.0
2018-03-27 12:20:00,28.4,28.4,28.37,28.39,26235.0,23.1194,23.1194,23.095,23.1113,26235.0
2018-03-27 12:25:00,28.39,28.39,28.33,28.35,25052.0,23.1113,23.1113,23.0624,23.0787,25052.0
2018-03-27 12:30:00,28.34,28.35,28.27,28.3,23660.0,23.0706,23.0787,23.0136,23.038,23660.0
2018-03-27 12:35:00,28.3,28.32,28.29,28.3,17114.0,23.038,23.0543,23.0299,23.038,17114.0
2018-03-27 12:40:00,28.31,28.34,28.29,28.33,28551.0,23.0462,23.0706,23.0299,23.0624,28551.0
2018-03-27 12:45:00,28.33,28.36,28.31,28.34,23587.0,23.0624,23.0869,23.0462,23.0706,23587.0
2018-03-27 12:50:00,28.35,28.35,28.31,28.35,17397.0,23.0787,23.0787,23.0462,23.0787,17397.0
2018-03-27 12:55:00,28.35,28.37,28.33,28.35,29325.0,23.0787,23.095,23.0624,23.0787,29325.0
2018-03-27 13:00:00,28.36,28.39,28.36,28.39,28098.0,23.0869,23.1113,23.0869,23.1113,28098.0
2018-03-27 13:05:00,28.4,28.41,28.37,28.38,30476.0,23.1194,23.1276,23.095,23.1031,30476.0
2018-03-27 13:10:00,28.38,28.41,28.35,28.4,26405.0,23.1031,23.1276,23.0787,23.1194,26405.0
2018-03-27 13:15:00,28.4,28.42,28.4,28.4,19812.0,23.1194,23.1357,23.1194,23.1194,19812.0
2018-03-27 13:20:00,28.41,28.41,28.36,28.37,41027.0,23.1276,23.1276,23.0869,23.095,41027.0
2018-03-27 13:25:00,28.37,28.39,28.36,28.37,29609.0,23.095,23.1113,23.0869,23.095,29609.0
2018-03-27 13:30:00,28.37,28.39,28.32,28.35,16424.0,23.095,23.1113,23.0543,23.0787,16424.0
2018-03-27 13:35:00,28.34,28.34,28.28,28.28,28287.0,23.0706,23.0706,23.0217,23.0217,28287.0
2018-03-27 13:40:00,28.28,28.3,28.27,28.28,32080.0,23.0217,23.038,23.0136,23.0217,32080.0
2018-03-27 13:45:00,28.29,28.29,28.23,28.23,22615.0,23.0299,23.0299,22.981,22.981,22615.0
2018-03-27 13:50:00,28.23,28.23,28.18,28.21,82830.0,22.981,22.981,22.9403,22.9647,82830.0
2018-03-27 13:55:00,28.21,28.29,28.2,28.28,24995.0,22.9647,23.0299,22.9566,23.0217,24995.0
2018-03-27 14:00:00,28.28,28.29,28.21,28.23,29206.0,23.0217,23.0299,22.9647,22.981,29206.0
2018-03-27 14:05:00,28.23,28.26,28.22,28.22,18213.0,22.981,23.0054,22.9729,22.9729,18213.0
2018-03-27 14:10:00,28.22,28.3,28.22,28.27,34575.0,22.9729,23.038,22.9729,23.0136,34575.0
2018-03-27 14:15:00,28.27,28.33,28.26,28.32,34604.0,23.0136,23.0624,23.0054,23.0543,34604.0
2018-03-27 14:20:00,28.31,28.32,28.27,28.28,36391.0,23.0462,23.0543,23.0136,23.0217,36391.0
2018-03-27 14:25:00,28.28,28.28,28.2,28.21,36615.0,23.0217,23.0217,22.9566,22.9647,36615.0
2018-03-27 14:30:00,28.21,28.26,28.19,28.24,65145.0,22.9647,23.0054,22.9485,22.9892,65145.0
2018-03-27 14:35:00,28.24,28.27,28.22,28.27,24518.0,22.9892,23.0136,22.9729,23.0136,24518.0
2018-03-27 14:40:00,28.27,28.29,28.24,28.24,27381.0,23.0136,23.0299,22.9892,22.9892,27381.0
2018-03-27 14:45:00,28.24,28.25,28.14,28.14,56748.0,22.9892,22.9973,22.9078,22.9078,56748.0
2018-03-27 14:50:00,28.14,28.18,28.13,28.14,48803.0,22.9078,22.9403,22.8996,22.9078,48803.0
2018-03-27 14:55:00,28.14,28.16,28.08,28.09,48593.0,22.9078,22.924,22.8589,22.8671,48593.0
2018-03-27 15:00:00,28.08,28.09,27.98,27.99,57755.0,22.8589,22.8671,22.7775,22.7857,57755.0
2018-03-27 15:05:00,27.99,28.0,27.85,27.94,71941.0,22.7857,22.7938,22.6717,22.7449,71941.0
2018-03-27 15:10:00,27.95,27.97,27.87,27.9,125940.0,22.7531,22.7694,22.688,22.7124,125940.0
2018-03-27 15:15:00,27.9,27.99,27.9,27.95,51163.0,22.7124,22.7857,22.7124,22.7531,51163.0
2018-03-27 15:20:00,27.95,27.95,27.89,27.9,59781.0,22.7531,22.7531,22.7042,22.7124,59781.0
2018-03-27 15:25:00,27.9,27.9,27.8,27.83,129961.0,22.7124,22.7124,22.631,22.6554,129961.0
2018-03-27 15:30:00,27.82,27.85,27.65,27.73,196089.0,22.6473,22.6717,22.5089,22.574,196089.0
2018-03-27 15:35:00,27.73,27.82,27.72,27.78,107522.0,22.574,22.6473,22.5659,22.6147,107522.0
2018-03-27 15:40:00,27.78,27.79,27.68,27.68,152572.0,22.6147,22.6228,22.5333,22.5333,152572.0
2018-03-27 15:45:00,27.67,27.73,27.63,27.65,211083.0,22.5252,22.574,22.4926,22.5089,211083.0
2018-03-27 15:50:00,27.65,27.79,27.64,27.73,149504.0,22.5089,22.6228,22.5007,22.574,149504.0
2018-03-27 15:55:00,27.72,27.8,27.69,27.75,402425.0,22.5659,22.631,22.5414,22.5903,402425.0
2018-03-28 09:30:00,27.79,27.84,27.66,27.67,126236.0,22.6228,22.6635,22.517,22.5252,126236.0
2018-03-28 09:35:00,27.67,27.7,27.58,27.58,97597.0,22.5252,22.5496,22.4519,22.4519,97597.0
2018-03-28 09:40:00,27.59,27.64,27.5,27.6,80986.0,22.46,22.5007,22.3868,22.4682,80986.0
2018-03-28 09:45:00,27.6,27.73,27.55,27.73,56324.0,22.4682,22.574,22.4275,22.574,56324.0
2018-03-28 09:50:00,27.72,27.72,27.64,27.7,95955.0,22.5659,22.5659,22.5007,22.5496,95955.0
2018-03-28 09:55:00,27.69,27.7,27.62,27.7,93679.0,22.5414,22.5496,22.4844,22.5496,93679.0
2018-03-28 10:00:00,27.69,27.74,27.67,27.71,103423.0,22.5414,22.5821,22.5252,22.5577,103423.0
2018-03-28 10:05:00,27.71,27.75,27.65,27.69,106633.0,22.5577,22.5903,22.5089,22.5414,106633.0
2018-03-28 10:10:00,27.69,27.69,27.56,27.56,77178.0,22.5414,22.5414,22.4356,22.4356,77178.0
2018-03-28 10:15:00,27.56,27.61,27.53,27.54,83025.0,22.4356,22.4763,22.4112,22.4193,83025.0
2018-03-28 10:20:00,27.55,27.59,27.47,27.5,158688.0,22.4275,22.46,22.3623,22.3868,158688.0
2018-03-28 10:25:00,27.5,27.55,27.47,27.52,63141.0,22.3868,22.4275,22.3623,22.403,63141.0
2018-03-28 10:30:00,27.52,27.55,27.45,27.46,107871.0,22.403,22.4275,22.3461,22.3542,107871.0
2018-03-28 10:35:00,27.45,27.45,27.37,27.39,109274.0,22.3461,22.3461,22.2809,22.2972,109274.0
2018-03-28 10:40:00,27.38,27.39,27.28,27.33,99164.0,22.2891,22.2972,22.2077,22.2484,99164.0
2018-03-28 10:45:00,27.33,27.33,27.19,27.25,122065.0,22.2484,22.2484,22.1344,22.1832,122065.0
2018-03-28 10:50:00,27.25,27.32,27.19,27.31,105048.0,22.1832,22.2402,22.1344,22.2321,105048.0
2018-03-28 10:55:00,27.31,27.34,27.26,27.28,101363.0,22.2321,22.2565,22.1914,22.2077,101363.0
2018-03-28 11:00:00,27.29,27.4,27.28,27.33,58100.0,22.2158,22.3054,22.2077,22.2484,58100.0
2018-03-28 11:05:00,27.34,27.45,27.33,27.43,76893.0,22.2565,22.3461,22.2484,22.3298,76893.0
2018-03-28 11:10:00,27.43,27.47,27.36,27.37,61543.0,22.3298,22.3623,22.2728,22.2809,61543.0
2018-03-28 11:15:00,27.36,27.43,27.32,27.41,60574.0,22.2728,22.3298,22.2402,22.3135,60574.0
2018-03-28 11:20:00,27.41,27.41,27.32,27.32,50221.0,22.3135,22.3135,22.2402,22.2402,50221.0
2018-03-28 11:25:00,27.32,27.37,27.3,27.31,101359.0,22.2402,22.2809,22.2239,22.2321,101359.0
2018-03-28 11:30:00,27.31,27.33,27.23,27.29,66196.0,22.2321,22.2484,22.167,22.2158,66196.0
2018-03-28 11:35:00,27.29,27.4,27.29,27.37,41561.0,22.2158,22.3054,22.2158,22.2809,41561.0
2018-03-28 11:40:00,27.38,27.47,27.37,27.47,41116.0,22.2891,22.3623,22.2809,22.3623,41116.0
2018-03-28 11:45:00,27.47,27.49,27.4,27.43,69070.0,22.3623,22.3786,22.3054,22.3298,69070.0
2018-03-28 11:50:00,27.44,27.46,27.36,27.37,69664.0,22.3379,22.3542,22.2728,22.2809,69664.0
2018-03-28 11:55:00,27.37,27.47,27.37,27.39,59161.0,22.2809,22.3623,22.2809,22.2972,59161.0
2018-03-28 12:00:00,27.4,27.45,27.38,27.4,49689.0,22.3054,22.3461,22.2891,22.3054,49689.0
2018-03-28 12:05:00,27.39,27.44,27.38,27.42,45647.0,22.2972,22.3379,22.2891,22.3216,45647.0
2018-03-28 12:10:00,27.42,27.55,27.41,27.53,60698.0,22.3216,22.4275,22.3135,22.4112,60698.0
2018-03-28 12:15:00,27.54,27.62,27.5,27.62,87595.0,22.4193,22.4844,22.3868,22.4844,87595.0
2018-03-28 12:20:00,27.61,27.63,27.54,27.56,54390.0,22.4763,22.4926,22.4193,22.4356,54390.0
2018-03-28 12:25:00,27.57,27.59,27.48,27.5,32463.0,22.4437,22.46,22.3705,22.3868,32463.0
2018-03-28 12:30:00,27.5,27.52,27.46,27.46,30594.0,22.3868,22.403,22.3542,22.3542,30594.0
2018-03-28 12:35:00,27.46,27.52,27.46,27.51,30027.0,22.3542,22.403,22.3542,22.3949,30027.0
2018-03-28 12:40:00,27.52,27.58,27.52,27.54,28490.0,22.403,22.4519,22.403,22.4193,28490.0
2018-03-28 12:45:00,27.54,27.57,27.47,27.49,30372.0,22.4193,22.4437,22.3623,22.3786,30372.0
2018-03-28 12:50:00,27.49,27.49,27.45,27.45,24612.0,22.3786,22.3786,22.3461,22.3461,24612.0
2018-03-28 12:55:00,27.45,27.45,27.38,27.38,25282.0,22.3461,22.3461,22.2891,22.2891,25282.0
2018-03-28 13:00:00,27.38,27.38,27.32,27.36,29991.0,22.2891,22.2891,22.2402,22.2728,29991.0
2018-03-28 13:05:00,27.37,27.44,27.37,27.42,49198.0,22.2809,22.3379,22.2809,22.3216,49198.0
2018-03-28 13:10:00,27.42,27.44,27.37,27.41,48859.0,22.3216,22.3379,22.2809,22.3135,48859.0
2018-03-28 13:15:00,27.41,27.41,27.34,27.37,27478.0,22.3135,22.3135,22.2565,22.2809,27478.0
2018-03-28 13:20:00,27.37,27.48,27.36,27.46,31824.0,22.2809,22.3705,22.2728,22.3542,31824.0
2018-03-28 13:25:00,27.46,27.49,27.42,27.46,24986.0,22.3542,22.3786,22.3216,22.3542,24986.0
2018-03-28 13:30:00,27.46,27.48,27.37,27.39,60680.0,22.3542,22.3705,22.2809,22.2972,60680.0
2018-03-28 13:35:00,27.39,27.44,27.38,27.43,37211.0,22.2972,22.3379,22.2891,22.3298,37211.0
2018-03-28 13:40:00,27.43,27.44,27.38,27.43,49418.0,22.3298,22.3379,22.2891,22.3298,49418.0
2018-03-28 13:45:00,27.43,27.53,27.42,27.52,35529.0,22.3298,22.4112,22.3216,22.403,35529.0
2018-03-28 13:50:00,27.51,27.51,27.42,27.44,51472.0,22.3949,22.3949,22.3216,22.3379,51472.0
2018-03-28 13:55:00,27.45,27.47,27.42,27.44,44603.0,22.3461,22.3623,22.3216,22.3379,44603.0
2018-03-28 14:00:00,27.45,27.48,27.38,27.41,77356.0,22.3461,22.3705,22.2891,22.3135,77356.0
2018-03-28 14:05:00,27.41,27.42,27.36,27.38,47780.0,22.3135,22.3216,22.2728,22.2891,47780.0
2018-03-28 14:10:00,27.38,27.38,27.31,27.32,39117.0,22.2891,22.2891,22.2321,22.2402,39117.0
2018-03-28 14:15:00,27.33,27.43,27.32,27.4,35616.0,22.2484,22.3298,22.2402,22.3054,35616.0
2018-03-28 14:20:00,27.4,27.45,27.39,27.39,59942.0,22.3054,22.3461,22.2972,22.2972,59942.0
2018-03-28 14:25:00,27.39,27.43,27.35,27.35,43337.0,22.2972,22.3298,22.2647,22.2647,43337.0
2018-03-28 14:30:00,27.35,27.38,27.33,27.37,35709.0,22.2647,22.2891,22.2484,22.2809,35709.0
2018-03-28 14:35:00,27.38,27.46,27.36,27.46,122240.0,22.2891,22.3542,22.2728,22.3542,122240.0
2018-03-28 14:40:00,27.47,27.5,27.37,27.38,43724.0,22.3623,22.3868,22.2809,22.2891,43724.0
2018-03-28 14:45:00,27.39,27.4,27.36,27.39,48963.0,22.2972,22.3054,22.2728,22.2972,48963.0
2018-03-28 14:50:00,27.4,27.42,27.37,27.4,35839.0,22.3054,22.3216,22.2809,22.3054,35839.0
2018-03-28 14:55:00,27.4,27.4,27.33,27.35,50968.0,22.3054,22.3054,22.2484,22.2647,50968.0
2018-03-28 15:00:00,27.35,27.36,27.25,27.25,70370.0,22.2647,22.2728,22.1832,22.1832,70370.0
2018-03-28 15:05:00,27.25,27.29,27.21,27.21,54688.0,22.1832,22.2158,22.1507,22.1507,54688.0
2018-03-28 15:10:00,27.21,27.3,27.21,27.3,59936.0,22.1507,22.2239,22.1507,22.2239,59936.0
2018-03-28 15:15:00,27.3,27.34,27.26,27.3,76128.0,22.2239,22.2565,22.1914,22.2239,76128.0
2018-03-28 15:20:00,27.31,27.37,27.25,27.35,92708.0,22.2321,22.2809,22.1832,22.2647,92708.0
2018-03-28 15:25:00,27.36,27.38,27.3,27.37,85104.0,22.2728,22.2891,22.2239,22.2809,85104.0
2018-03-28 15:30:00,27.37,27.41,27.32,27.33,124011.0,22.2809,22.3135,22.2402,22.2484,124011.0
2018-03-28 15:35:00,27.33,27.47,27.32,27.45,131264.0,22.2484,22.3623,22.2402,22.3461,131264.0
2018-03-28 15:40:00,27.44,27.45,27.37,27.38,111290.0,22.3379,22.3461,22.2809,22.2891,111290.0
2018-03-28 15:45:00,27.38,27.42,27.37,27.41,139248.0,22.2891,22.3216,22.2809,22.3135,139248.0
2018-03-28 15:50:00,27.41,27.42,27.36,27.37,117531.0,22.3135,22.3216,22.2728,22.2809,117531.0
2018-03-28 15:55:00,27.36,27.39,27.35,27.35,316776.0,22.2728,22.2972,22.2647,22.2647,316776.0
2018-03-29 09:30:00,27.56,27.75,27.55,27.74,154076.0,22.4356,22.5903,22.4275,22.5821,154076.0
2018-03-29 09:35:00,27.75,27.81,27.71,27.78,80290.0,22.5903,22.6391,22.5577,22.6147,80290.0
2018-03-29 09:40:00,27.78,27.78,27.71,27.76,39688.0,22.6147,22.6147,22.5577,22.5984,39688.0
2018-03-29 09:45:00,27.76,27.76,27.66,27.67,32970.0,22.5984,22.5984,22.517,22.5252,32970.0
2018-03-29 09:50:00,27.66,27.67,27.56,27.6,41138.0,22.517,22.5252,22.4356,22.4682,41138.0
2018-03-29 09:55:00,27.6,27.63,27.53,27.57,74747.0,22.4682,22.4926,22.4112,22.4437,74747.0
2018-03-29 10:00:00,27.57,27.63,27.54,27.59,44208.0,22.4437,22.4926,22.4193,22.46,44208.0
2018-03-29 10:05:00,27.59,27.6,27.51,27.53,36140.0,22.46,22.4682,22.3949,22.4112,36140.0
2018-03-29 10:10:00,27.52,27.62,27.52,27.6,40848.0,22.403,22.4844,22.403,22.4682,40848.0
2018-03-29 10:15:00,27.6,27.61,27.55,27.58,54019.0,22.4682,22.4763,22.4275,22.4519,54019.0
2018-03-29 10:20:00,27.59,27.62,27.55,27.62,30075.0,22.46,22.4844,22.4275,22.4844,30075.0
2018-03-29 10:25:00,27.61,27.62,27.59,27.61,25358.0,22.4763,22.4844,22.46,22.4763,25358.0
2018-03-29 10:30:00,27.61,27.63,27.59,27.62,25918.0,22.4763,22.4926,22.46,22.4844,25918.0
2018-03-29 10:35:00,27.62,27.63,27.6,27.62,31478.0,22.4844,22.4926,22.4682,22.4844,31478.0
2018-03-29 10:40:00,27.62,27.65,27.61,27.64,55506.0,22.4844,22.5089,22.4763,22.5007,55506.0
2018-03-29 10:45:00,27.64,27.64,27.6,27.6,57134.0,22.5007,22.5007,22.4682,22.4682,57134.0
2018-03-29 10:50:00,27.61,27.67,27.57,27.67,116197.0,22.4763,22.5252,22.4437,22.5252,116197.0
2018-03-29 10:55:00,27.67,27.73,27.63,27.73,83590.0,22.5252,22.574,22.4926,22.574,83590.0
2018-03-29 11:00:00,27.74,27.82,27.73,27.8,59960.0,22.5821,22.6473,22.574,22.631,59960.0
2018-03-29 11:05:00,27.8,27.84,27.76,27.82,42060.0,22.631,22.6635,22.5984,22.6473,42060.0
2018-03-29 11:10:00,27.82,27.82,27.78,27.82,52299.0,22.6473,22.6473,22.6147,22.6473,52299.0
2018-03-29 11:15:00,27.82,27.85,27.81,27.83,93324.0,22.6473,22.6717,22.6391,22.6554,93324.0
2018-03-29 11:20:00,27.83,27.86,27.82,27.86,124919.0,22.6554,22.6798,22.6473,22.6798,124919.0
2018-03-29 11:25:00,27.86,27.89,27.86,27.87,55085.0,22.6798,22.7042,22.6798,22.688,55085.0
2018-03-29 11:30:00,27.87,27.9,27.84,27.89,103929.0,22.688,22.7124,22.6635,22.7042,103929.0
2018-03-29 11:35:00,27.89,27.9,27.86,27.88,53963.0,22.7042,22.7124,22.6798,22.6961,53963.0
2018-03-29 11:40:00,27.88,27.92,27.88,27.92,44222.0,22.6961,22.7287,22.6961,22.7287,44222.0
2018-03-29 11:45:00,27.91,27.95,27.9,27.95,91222.0,22.7205,22.7531,22.7124,22.7531,91222.0
2018-03-29 11:50:00,27.95,27.97,27.91,27.92,29681.0,22.7531,22.7694,22.7205,22.7287,29681.0
2018-03-29 11:55:00,27.92,27.97,27.92,27.97,34081.0,22.7287,22.7694,22.7287,22.7694,34081.0
2018-03-29 12:00:00,27.97,27.99,27.91,27.92,125201.0,22.7694,22.7857,22.7205,22.7287,125201.0
2018-03-29 12:05:00,27.92,27.92,27.85,27.86,27061.0,22.7287,22.7287,22.6717,22.6798,27061.0
2018-03-29 12:10:00,27.85,27.88,27.82,27.86,30088.0,22.6717,22.6961,22.6473,22.6798,30088.0
2018-03-29 12:15:00,27.86,27.91,27.84,27.89,16942.0,22.6798,22.7205,22.6635,22.7042,16942.0
2018-03-29 12:20:00,27.89,27.9,27.88,27.88,18452.0,22.7042,22.7124,22.6961,22.6961,18452.0
2018-03-29 12:25:00,27.89,27.93,27.88,27.93,34348.0,22.7042,22.7368,22.6961,22.7368,34348.0
2018-03-29 12:30:00,27.93,27.94,27.88,27.88,21418.0,22.7368,22.7449,22.6961,22.6961,21418.0
2018-03-29 12:35:00,27.88,27.9,27.87,27.88,26444.0,22.6961,22.7124,22.688,22.6961,26444.0
2018-03-29 12:40:00,27.88,27.89,27.85,27.89,26104.0,22.6961,22.7042,22.6717,22.7042,26104.0
2018-03-29 12:45:00,27.89,27.91,27.89,27.89,20025.0,22.7042,22.7205,22.7042,22.7042,20025.0
2018-03-29 12:50:00,27.89,27.96,27.89,27.94,22341.0,22.7042,22.7612,22.7042,22.7449,22341.0
2018-03-29 12:55:00,27.95,27.96,27.92,27.93,24233.0,22.7531,22.7612,22.7287,22.7368,24233.0
2018-03-29 13:00:00,27.93,27.96,27.88,27.91,114584.0,22.7368,22.7612,22.6961,22.7205,114584.0
2018-03-29 13:05:00,27.91,27.91,27.87,27.88,32725.0,22.7205,22.7205,22.688,22.6961,32725.0
2018-03-29 13:10:00,27.88,27.91,27.86,27.9,25811.0,22.6961,22.7205,22.6798,22.7124,25811.0
2018-03-29 13:15:00,27.9,27.91,27.88,27.9,30819.0,22.7124,22.7205,22.6961,22.7124,30819.0
2018-03-29 13:20:00,27.9,27.91,27.9,27.91,24279.0,22.7124,22.7205,22.7124,22.7205,24279.0
2018-03-29 13:25:00,27.9,27.92,27.88,27.92,38857.0,22.7124,22.7287,22.6961,22.7287,38857.0
2018-03-29 13:30:00,27.92,27.95,27.9,27.94,19348.0,22.7287,22.7531,22.7124,22.7449,19348.0
2018-03-29 13:35:00,27.95,27.96,27.93,27.93,26198.0,22.7531,22.7612,22.7368,22.7368,26198.0
2018-03-29 13:40:00,27.93,27.98,27.92,27.98,29531.0,22.7368,22.7775,22.7287,22.7775,29531.0
2018-03-29 13:45:00,27.98,28.04,27.97,28.03,49793.0,22.7775,22.8264,22.7694,22.8182,49793.0
2018-03-29 13:50:00,28.02,28.06,28.02,28.04,31310.0,22.8101,22.8426,22.8101,22.8264,31310.0
2018-03-29 13:55:00,28.04,28.07,28.02,28.03,36899.0,22.8264,22.8508,22.8101,22.8182,36899.0
2018-03-29 14:00:00,28.03,28.03,27.99,28.01,30868.0,22.8182,22.8182,22.7857,22.8019,30868.0
2018-03-29 14:05:00,28.01,28.05,28.0,28.05,41667.0,22.8019,22.8345,22.7938,22.8345,41667.0
2018-03-29 14:10:00,28.05,28.1,28.04,28.07,45538.0,22.8345,22.8752,22.8264,22.8508,45538.0
2018-03-29 14:15:00,28.08,28.08,28.03,28.05,35194.0,22.8589,22.8589,22.8182,22.8345,35194.0
2018-03-29 14:20:00,28.06,28.06,28.0,28.0,27735.0,22.8426,22.8426,22.7938,22.7938,27735.0
2018-03-29 14:25:00,28.0,28.06,28.0,28.06,35000.0,22.7938,22.8426,22.7938,22.8426,35000.0
2018-03-29 14:30:00,28.06,28.08,28.03,28.05,28416.0,22.8426,22.8589,22.8182,22.8345,28416.0
2018-03-29 14:35:00,28.05,28.06,28.04,28.04,19338.0,22.8345,22.8426,22.8264,22.8264,19338.0
2018-03-29 14:40:00,28.05,28.07,28.02,28.07,48015.0,22.8345,22.8508,22.8101,22.8508,48015.0
2018-03-29 14:45:00,28.07,28.12,28.06,28.12,59988.0,22.8508,22.8915,22.8426,22.8915,59988.0
2018-03-29 14:50:00,28.12,28.12,28.07,28.09,32262.0,22.8915,22.8915,22.8508,22.8671,32262.0
2018-03-29 14:55:00,28.1,28.13,28.04,28.05,30931.0,22.8752,22.8996,22.8264,22.8345,30931.0
2018-03-29 15:00:00,28.05,28.11,28.03,28.1,38164.0,22.8345,22.8833,22.8182,22.8752,38164.0
2018-03-29 15:05:00,28.1,28.12,28.09,28.12,36971.0,22.8752,22.8915,22.8671,22.8915,36971.0
2018-03-29 15:10:00,28.12,28.17,28.11,28.13,50802.0,22.8915,22.9322,22.8833,22.8996,50802.0
2018-03-29 15:15:00,28.13,28.14,28.09,28.09,40550.0,22.8996,22.9078,22.8671,22.8671,40550.0
2018-03-29 15:20:00,28.1,28.1,28.04,28.04,48747.0,22.8752,22.8752,22.8264,22.8264,48747.0
2018-03-29 15:25:00,28.04,28.04,27.99,28.02,56188.0,22.8264,22.8264,22.7857,22.8101,56188.0
2018-03-29 15:30:00,28.02,28.02,27.92,27.93,107805.0,22.8101,22.8101,22.7287,22.7368,107805.0
2018-03-29 15:35:00,27.94,27.96,27.9,27.95,64682.0,22.7449,22.7612,22.7124,22.7531,64682.0
2018-03-29 15:40:00,27.94,27.98,27.92,27.92,81383.0,22.7449,22.7775,22.7287,22.7287,81383.0
2018-03-29 15:45:00,27.92,28.0,27.91,28.0,158288.0,22.7287,22.7938,22.7205,22.7938,158288.0
2018-03-29 15:50:00,28.0,28.01,27.91,27.91,279574.0,22.7938,22.8019,22.7205,22.7205,279574.0
2018-03-29 15:55:00,27.91,27.92,27.87,27.89,294926.0,22.7205,22.7287,22.688,22.7042,294926.0
2018-04-02 09:30:00,27.78,27.85,27.78,27.83,70992.0,22.6147,22.6717,22.6147,22.6554,70992.0
2018-04-02 09:35:00,27.84,27.9,27.82,27.86,38871.0,22.6635,22.7124,22.6473,22.6798,38871.0
2018-04-02 09:40:00,27.85,27.85,27.73,27.76,59820.0,22.6717,22.6717,22.574,22.5984,59820.0
2018-04-02 09:45:00,27.75,27.77,27.67,27.67,62809.0,22.5903,22.6066,22.5252,22.5252,62809.0
2018-04-02 09:50:00,27.67,27.68,27.64,27.64,44409.0,22.5252,22.5333,22.5007,22.5007,44409.0
2018-04-02 09:55:00,27.64,27.71,27.63,27.67,25928.0,22.5007,22.5577,22.4926,22.5252,25928.0
2018-04-02 10:00:00,27.67,27.71,27.54,27.59,92553.0,22.5252,22.5577,22.4193,22.46,92553.0
2018-04-02 10:05:00,27.6,27.63,27.57,27.59,26789.0,22.4682,22.4926,22.4437,22.46,26789.0
2018-04-02 10:10:00,27.59,27.61,27.53,27.55,21677.0,22.46,22.4763,22.4112,22.4275,21677.0
2018-04-02 10:15:00,27.55,27.6,27.54,27.58,23871.0,22.4275,22.4682,22.4193,22.4519,23871.0
2018-04-02 10:20:00,27.58,27.61,27.55,27.61,26366.0,22.4519,22.4763,22.4275,22.4763,26366.0
2018-04-02 10:25:00,27.61,27.61,27.53,27.54,27563.0,22.4763,22.4763,22.4112,22.4193,27563.0
2018-04-02 10:30:00,27.55,27.55,27.5,27.52,34167.0,22.4275,22.4275,22.3868,22.403,34167.0
2018-04-02 10:35:00,27.51,27.54,27.49,27.54,30233.0,22.3949,22.4193,22.3786,22.4193,30233.0
2018-04-02 10:40:00,27.55,27.6,27.55,27.56,23364.0,22.4275,22.4682,22.4275,22.4356,23364.0
2018-04-02 10:45:00,27.55,27.59,27.53,27.56,17535.0,22.4275,22.46,22.4112,22.4356,17535.0
2018-04-02 10:50:00,27.56,27.56,27.46,27.46,21500.0,22.4356,22.4356,22.3542,22.3542,21500.0
2018-04-02 10:55:00,27.47,27.49,27.4,27.43,27460.0,22.3623,22.3786,22.3054,22.3298,27460.0
2018-04-02 11:00:00,27.42,27.42,27.35,27.36,77316.0,22.3216,22.3216,22.2647,22.2728,77316.0
2018-04-02 11:05:00,27.36,27.36,27.26,27.32,52594.0,22.2728,22.2728,22.1914,22.2402,52594.0
2018-04-02 11:10:00,27.32,27.34,27.29,27.33,37135.0,22.2402,22.2565,22.2158,22.2484,37135.0
2018-04-02 11:15:00,27.32,27.35,27.28,27.32,31695.0,22.2402,22.2647,22.2077,22.2402,31695.0
2018-04-02 11:20:00,27.32,27.37,27.3,27.36,61495.0,22.2402,22.2809,22.2239,22.2728,61495.0
2018-04-02 11:25:00,27.35,27.37,27.3,27.37,39321.0,22.2647,22.2809,22.2239,22.2809,39321.0
2018-04-02 11:30:00,27.36,27.37,27.27,27.28,21684.0,22.2728,22.2809,22.1995,22.2077,21684.0
2018-04-02 11:35:00,27.28,27.29,27.09,27.15,84048.0,22.2077,22.2158,22.053,22.1018,84048.0
2018-04-02 11:40:00,27.15,27.18,27.07,27.14,78122.0,22.1018,22.1263,22.0367,22.0937,78122.0
2018-04-02 11:45:00,27.14,27.25,27.12,27.23,47738.0,22.0937,22.1832,22.0774,22.167,47738.0
2018-04-02 11:50:00,27.23,27.27,27.16,27.21,36628.0,22.167,22.1995,22.11,22.1507,36628.0
2018-04-02 11:55:00,27.21,27.26,27.17,27.21,39474.0,22.1507,22.1914,22.1181,22.1507,39474.0
2018-04-02 12:00:00,27.21,27.24,27.13,27.18,52995.0,22.1507,22.1751,22.0856,22.1263,52995.0
2018-04-02 12:05:00,27.18,27.18,27.08,27.14,49790.0,22.1263,22.1263,22.0449,22.0937,49790.0
2018-04-02 12:10:00,27.12,27.15,27.06,27.14,64181.0,22.0774,22.1018,22.0286,22.0937,64181.0
2018-04-02 12:15:00,27.14,27.2,27.09,27.19,33148.0,22.0937,22.1425,22.053,22.1344,33148.0
2018-04-02 12:20:00,27.18,27.2,27.16,27.17,21151.0,22.1263,22.1425,22.11,22.1181,21151.0
2018-04-02 12:25:00,27.16,27.18,27.12,27.15,43585.0,22.11,22.1263,22.0774,22.1018,43585.0
2018-04-02 12:30:00,27.15,27.23,27.15,27.21,43558.0,22.1018,22.167,22.1018,22.1507,43558.0
2018-04-02 12:35:00,27.21,27.26,27.2,27.21,21078.0,22.1507,22.1914,22.1425,22.1507,21078.0
2018-04-02 12:40:00,27.21,27.29,27.19,27.28,32945.0,22.1507,22.2158,22.1344,22.2077,32945.0
2018-04-02 12:45:00,27.27,27.28,27.23,27.26,22052.0,22.1995,22.2077,22.167,22.1914,22052.0
2018-04-02 12:50:00,27.26,27.27,27.23,27.25,41182.0,22.1914,22.1995,22.167,22.1832,41182.0
2018-04-02 12:55:00,27.25,27.25,27.2,27.24,30596.0,22.1832,22.1832,22.1425,22.1751,30596.0
2018-04-02 13:00:00,27.24,27.28,27.2,27.2,23505.0,22.1751,22.2077,22.1425,22.1425,23505.0
2018-04-02 13:05:00,27.21,27.24,27.18,27.2,26137.0,22.1507,22.1751,22.1263,22.1425,26137.0
2018-04-02 13:10:00,27.2,27.24,27.17,27.18,18183.0,22.1425,22.1751,22.1181,22.1263,18183.0
2018-04-02 13:15:00,27.18,27.2,27.14,27.15,38133.0,22.1263,22.1425,22.0937,22.1018,38133.0
2018-04-02 13:20:00,27.15,27.16,27.11,27.13,25615.0,22.1018,22.11,22.0693,22.0856,25615.0
2018-04-02 13:25:00,27.14,27.14,27.05,27.05,53988.0,22.0937,22.0937,22.0204,22.0204,53988.0
2018-04-02 13:30:00,27.05,27.14,27.05,27.12,58131.0,22.0204,22.0937,22.0204,22.0774,58131.0
2018-04-02 13:35:00,27.13,27.15,27.06,27.07,46692.0,22.0856,22.1018,22.0286,22.0367,46692.0
2018-04-02 13:40:00,27.07,27.07,26.97,26.98,91500.0,22.0367,22.0367,21.9553,21.9634,91500.0
2018-04-02 13:45:00,26.98,26.99,26.92,26.95,75399.0,21.9634,21.9716,21.9146,21.939,75399.0
2018-04-02 13:50:00,26.95,26.99,26.94,26.96,41582.0,21.939,21.9716,21.9309,21.9472,41582.0
2018-04-02 13:55:00,26.97,26.97,26.9,26.91,42144.0,21.9553,21.9553,21.8983,21.9065,42144.0
2018-04-02 14:00:00,26.9,26.9,26.8,26.83,99107.0,21.8983,21.8983,21.8169,21.8413,99107.0
2018-04-02 14:05:00,26.84,26.89,26.8,26.87,72190.0,21.8495,21.8902,21.8169,21.8739,72190.0
2018-04-02 14:10:00,26.86,26.87,26.81,26.86,71420.0,21.8658,21.8739,21.8251,21.8658,71420.0
2018-04-02 14:15:00,26.85,26.88,26.82,26.85,58831.0,21.8576,21.882,21.8332,21.8576,58831.0
2018-04-02 14:20:00,26.86,26.92,26.86,26.9,50355.0,21.8658,21.9146,21.8658,21.8983,50355.0
2018-04-02 14:25:00,26.9,26.91,26.77,26.83,88883.0,21.8983,21.9065,21.7925,21.8413,88883.0
2018-04-02 14:30:00,26.82,26.89,26.78,26.85,54617.0,21.8332,21.8902,21.8006,21.8576,54617.0
2018-04-02 14:35:00,26.86,26.86,26.78,26.8,62356.0,21.8658,21.8658,21.8006,21.8169,62356.0
2018-04-02 14:40:00,26.8,26.8,26.74,26.74,78312.0,21.8169,21.8169,21.7681,21.7681,78312.0
2018-04-02 14:45:00,26.74,26.77,26.7,26.77,107986.0,21.7681,21.7925,21.7355,21.7925,107986.0
2018-04-02 14:50:00,26.77,26.86,26.76,26.85,51841.0,21.7925,21.8658,21.7844,21.8576,51841.0
2018-04-02 14:55:00,26.85,26.85,26.79,26.83,43505.0,21.8576,21.8576,21.8088,21.8413,43505.0
2018-04-02 15:00:00,26.83,26.86,26.79,26.82,69266.0,21.8413,21.8658,21.8088,21.8332,69266.0
2018-04-02 15:05:00,26.81,26.82,26.77,26.8,53656.0,21.8251,21.8332,21.7925,21.8169,53656.0
2018-04-02 15:10:00,26.8,26.9,26.77,26.89,53757.0,21.8169,21.8983,21.7925,21.8902,53757.0
2018-04-02 15:15:00,26.88,26.93,26.86,26.93,59830.0,21.882,21.9227,21.8658,21.9227,59830.0
2018-04-02 15:20:00,26.93,26.94,26.83,26.83,53307.0,21.9227,21.9309,21.8413,21.8413,53307.0
2018-04-02 15:25:00,26.83,26.84,26.8,26.83,47445.0,21.8413,21.8495,21.8169,21.8413,47445.0
2018-04-02 15:30:00,26.84,26.87,26.76,26.77,73023.0,21.8495,21.8739,21.7844,21.7925,73023.0
2018-04-02 15:35:00,26.78,26.85,26.78,26.82,96941.0,21.8006,21.8576,21.8006,21.8332,96941.0
2018-04-02 15:40:00,26.82,26.87,26.78,26.86,93382.0,21.8332,21.8739,21.8006,21.8658,93382.0
2018-04-02 15:45:00,26.86,26.96,26.86,26.93,178880.0,21.8658,21.9472,21.8658,21.9227,178880.0
2018-04-02 15:50:00,26.93,27.06,26.93,27.04,249212.0,21.9227,22.0286,21.9227,22.0123,249212.0
2018-04-02 15:55:00,27.04,27.06,27.0,27.03,434824.0,22.0123,22.0286,21.9797,22.0042,434824.0
2018-04-03 09:30:00,27.13,27.19,27.06,27.11,119839.0,22.0856,22.1344,22.0286,22.0693,119839.0
2018-04-03 09:35:00,27.11,27.21,27.1,27.2,59672.0,22.0693,22.1507,22.0611,22.1425,59672.0
2018-04-03 09:40:00,27.2,27.24,27.1,27.11,48504.0,22.1425,22.1751,22.0611,22.0693,48504.0
2018-04-03 09:45:00,27.11,27.21,27.09,27.18,67567.0,22.0693,22.1507,22.053,22.1263,67567.0
2018-04-03 09:50:00,27.17,27.18,27.08,27.12,56614.0,22.1181,22.1263,22.0449,22.0774,56614.0
2018-04-03 09:55:00,27.12,27.12,27.01,27.07,54430.0,22.0774,22.0774,21.9879,22.0367,54430.0
2018-04-03 10:00:00,27.07,27.08,27.02,27.06,48632.0,22.0367,22.0449,21.996,22.0286,48632.0
2018-04-03 10:05:00,27.08,27.1,27.01,27.05,53736.0,22.0449,22.0611,21.9879,22.0204,53736.0
2018-04-03 10:10:00,27.05,27.06,27.02,27.03,63431.0,22.0204,22.0286,21.996,22.0042,63431.0
2018-04-03 10:15:00,27.03,27.05,26.93,26.95,105862.0,22.0042,22.0204,21.9227,21.939,105862.0
2018-04-03 10:20:00,26.94,27.01,26.92,26.99,42550.0,21.9309,21.9879,21.9146,21.9716,42550.0
2018-04-03 10:25:00,26.99,27.02,26.96,26.98,49870.0,21.9716,21.996,21.9472,21.9634,49870.0
2018-04-03 10:30:00,26.98,27.06,26.96,27.05,56820.0,21.9634,22.0286,21.9472,22.0204,56820.0
2018-04-03 10:35:00,27.06,27.07,27.0,27.02,30088.0,22.0286,22.0367,21.9797,21.996,30088.0
2018-04-03 10:40:00,27.01,27.08,27.01,27.08,43841.0,21.9879,22.0449,21.9879,22.0449,43841.0
2018-04-03 10:45:00,27.07,27.14,27.05,27.09,67789.0,22.0367,22.0937,22.0204,22.053,67789.0
2018-04-03 10:50:00,27.09,27.14,27.07,27.08,34089.0,22.053,22.0937,22.0367,22.0449,34089.0
2018-04-03 10:55:00,27.08,27.18,27.07,27.16,33209.0,22.0449,22.1263,22.0367,22.11,33209.0
2018-04-03 11:00:00,27.17,27.25,27.16,27.2,77576.0,22.1181,22.1832,22.11,22.1425,77576.0
2018-04-03 11:05:00,27.21,27.31,27.19,27.28,68191.0,22.1507,22.2321,22.1344,22.2077,68191.0
2018-04-03 11:10:00,27.28,27.28,27.21,27.25,39257.0,22.2077,22.2077,22.1507,22.1832,39257.0
2018-04-03 11:15:00,27.25,27.27,27.21,27.25,45264.0,22.1832,22.1995,22.1507,22.1832,45264.0
2018-04-03 11:20:00,27.26,27.26,27.22,27.24,23538.0,22.1914,22.1914,22.1588,22.1751,23538.0
2018-04-03 11:25:00,27.24,27.3,27.24,27.27,51846.0,22.1751,22.2239,22.1751,22.1995,51846.0
2018-04-03 11:30:00,27.27,27.3,27.21,27.21,26036.0,22.1995,22.2239,22.1507,22.1507,26036.0
2018-04-03 11:35:00,27.22,27.22,27.11,27.13,35503.0,22.1588,22.1588,22.0693,22.0856,35503.0
2018-04-03 11:40:00,27.14,27.18,27.13,27.18,31995.0,22.0937,22.1263,22.0856,22.1263,31995.0
2018-04-03 11:45:00,27.17,27.2,27.14,27.14,19769.0,22.1181,22.1425,22.0937,22.0937,19769.0
2018-04-03 11:50:00,27.14,27.14,27.07,27.09,21586.0,22.0937,22.0937,22.0367,22.053,21586.0
2018-04-03 11:55:00,27.1,27.13,27.08,27.08,27584.0,22.0611,22.0856,22.0449,22.0449,27584.0
2018-04-03 12:00:00,27.09,27.14,27.08,27.13,27251.0,22.053,22.0937,22.0449,22.0856,27251.0
2018-04-03 12:05:00,27.13,27.15,27.11,27.13,22386.0,22.0856,22.1018,22.0693,22.0856,22386.0
2018-04-03 12:10:00,27.13,27.13,27.08,27.09,58885.0,22.0856,22.0856,22.0449,22.053,58885.0
2018-04-03 12:15:00,27.09,27.11,27.02,27.03,33174.0,22.053,22.0693,21.996,22.0042,33174.0
2018-04-03 12:20:00,27.04,27.06,26.98,27.01,35437.0,22.0123,22.0286,21.9634,21.9879,35437.0
2018-04-03 12:25:00,27.01,27.03,27.0,27.02,38812.0,21.9879,22.0042,21.9797,21.996,38812.0
2018-04-03 12:30:00,27.02,27.08,27.01,27.06,28011.0,21.996,22.0449,21.9879,22.0286,28011.0
2018-04-03 12:35:00,27.06,27.08,27.02,27.04,27280.0,22.0286,22.0449,21.996,22.0123,27280.0
2018-04-03 12:40:00,27.04,27.1,27.04,27.08,28837.0,22.0123,22.0611,22.0123,22.0449,28837.0
2018-04-03 12:45:00,27.08,27.09,27.03,27.04,17206.0,22.0449,22.053,22.0042,22.0123,17206.0
2018-04-03 12:50:00,27.04,27.09,27.03,27.04,19188.0,22.0123,22.053,22.0042,22.0123,19188.0
2018-04-03 12:55:00,27.04,27.09,27.03,27.08,21061.0,22.0123,22.053,22.0042,22.0449,21061.0
2018-04-03 13:00:00,27.09,27.09,27.04,27.09,26405.0,22.053,22.053,22.0123,22.053,26405.0
2018-04-03 13:05:00,27.09,27.11,27.07,27.08,17010.0,22.053,22.0693,22.0367,22.0449,17010.0
2018-04-03 13:10:00,27.08,27.1,27.04,27.05,26411.0,22.0449,22.0611,22.0123,22.0204,26411.0
2018-04-03 13:15:00,27.05,27.08,27.03,27.08,24909.0,22.0204,22.0449,22.0042,22.0449,24909.0
2018-04-03 13:20:00,27.08,27.17,27.07,27.16,41053.0,22.0449,22.1181,22.0367,22.11,41053.0
2018-04-03 13:25:00,27.16,27.19,27.12,27.13,41459.0,22.11,22.1344,22.0774,22.0856,41459.0
2018-04-03 13:30:00,27.13,27.16,27.11,27.13,25840.0,22.0856,22.11,22.0693,22.0856,25840.0
2018-04-03 13:35:00,27.13,27.13,27.08,27.08,18855.0,22.0856,22.0856,22.0449,22.0449,18855.0
2018-04-03 13:40:00,27.09,27.13,27.08,27.12,17585.0,22.053,22.0856,22.0449,22.0774,17585.0
2018-04-03 13:45:00,27.12,27.12,27.04,27.05,25061.0,22.0774,22.0774,22.0123,22.0204,25061.0
2018-04-03 13:50:00,27.05,27.11,27.05,27.11,19769.0,22.0204,22.0693,22.0204,22.0693,19769.0
2018-04-03 13:55:00,27.11,27.14,27.1,27.13,24425.0,22.0693,22.0937,22.0611,22.0856,24425.0
2018-04-03 14:00:00,27.13,27.15,27.11,27.14,30700.0,22.0856,22.1018,22.0693,22.0937,30700.0
2018-04-03 14:05:00,27.15,27.15,27.08,27.11,25755.0,22.1018,22.1018,22.0449,22.0693,25755.0
2018-04-03 14:10:00,27.11,27.12,27.08,27.1,28045.0,22.0693,22.0774,22.0449,22.0611,28045.0
2018-04-03 14:15:00,27.1,27.1,27.06,27.06,29292.0,22.0611,22.0611,22.0286,22.0286,29292.0
2018-04-03 14:20:00,27.07,27.13,27.06,27.13,26882.0,22.0367,22.0856,22.0286,22.0856,26882.0
2018-04-03 14:25:00,27.12,27.13,27.06,27.09,39752.0,22.0774,22.0856,22.0286,22.053,39752.0
2018-04-03 14:30:00,27.09,27.09,27.02,27.03,41884.0,22.053,22.053,21.996,22.0042,41884.0
2018-04-03 14:35:00,27.03,27.08,27.02,27.07,41254.0,22.0042,22.0449,21.996,22.0367,41254.0
2018-04-03 14:40:00,27.07,27.08,27.01,27.02,31972.0,22.0367,22.0449,21.9879,21.996,31972.0
2018-04-03 14:45:00,27.01,27.19,27.0,27.16,129935.0,21.9879,22.1344,21.9797,22.11,129935.0
2018-04-03 14:50:00,27.16,27.17,27.1,27.13,51167.0,22.11,22.1181,22.0611,22.0856,51167.0
2018-04-03 14:55:00,27.13,27.23,27.13,27.19,49102.0,22.0856,22.167,22.0856,22.1344,49102.0
2018-04-03 15:00:00,27.18,27.28,27.16,27.25,50945.0,22.1263,22.2077,22.11,22.1832,50945.0
2018-04-03 15:05:00,27.26,27.38,27.25,27.35,78614.0,22.1914,22.2891,22.1832,22.2647,78614.0
2018-04-03 15:10:00,27.36,27.4,27.26,27.28,93440.0,22.2728,22.3054,22.1914,22.2077,93440.0
2018-04-03 15:15:00,27.28,27.33,27.25,27.32,48306.0,22.2077,22.2484,22.1832,22.2402,48306.0
2018-04-03 15:20:00,27.32,27.37,27.28,27.35,118754.0,22.2402,22.2809,22.2077,22.2647,118754.0
2018-04-03 15:25:00,27.35,27.4,27.33,27.37,57401.0,22.2647,22.3054,22.2484,22.2809,57401.0
2018-04-03 15:30:00,27.39,27.39,27.28,27.3,85643.0,22.2972,22.2972,22.2077,22.2239,85643.0
2018-04-03 15:35:00,27.3,27.3,27.24,27.27,89762.0,22.2239,22.2239,22.1751,22.1995,89762.0
2018-04-03 15:40:00,27.29,27.32,27.28,27.3,92060.0,22.2158,22.2402,22.2077,22.2239,92060.0
2018-04-03 15:45:00,27.3,27.35,27.27,27.3,214692.0,22.2239,22.2647,22.1995,22.2239,214692.0
2018-04-03 15:50:00,27.3,27.33,27.28,27.28,167585.0,22.2239,22.2484,22.2077,22.2077,167585.0
2018-04-03 15:55:00,27.28,27.36,27.28,27.35,311734.0,22.2077,22.2728,22.2077,22.2647,311734.0
2018-04-04 09:30:00,26.73,26.87,26.71,26.81,234302.0,21.7599,21.8739,21.7436,21.8251,234302.0
2018-04-04 09:35:00,26.81,26.92,26.73,26.86,122253.0,21.8251,21.9146,21.7599,21.8658,122253.0
2018-04-04 09:40:00,26.86,26.98,26.86,26.96,97355.0,21.8658,21.9634,21.8658,21.9472,97355.0
2018-04-04 09:45:00,26.95,26.98,26.87,26.92,53469.0,21.939,21.9634,21.8739,21.9146,53469.0
2018-04-04 09:50:00,26.92,26.96,26.9,26.95,99195.0,21.9146,21.9472,21.8983,21.939,99195.0
2018-04-04 09:55:00,26.96,27.05,26.95,27.04,48256.0,21.9472,22.0204,21.939,22.0123,48256.0
2018-04-04 10:00:00,27.04,27.04,26.87,26.95,90971.0,22.0123,22.0123,21.8739,21.939,90971.0
2018-04-04 10:05:00,26.95,27.03,26.92,27.03,133985.0,21.939,22.0042,21.9146,22.0042,133985.0
2018-04-04 10:10:00,27.03,27.15,27.02,27.13,91287.0,22.0042,22.1018,21.996,22.0856,91287.0
2018-04-04 10:15:00,27.13,27.16,27.09,27.14,65844.0,22.0856,22.11,22.053,22.0937,65844.0
2018-04-04 10:20:00,27.14,27.15,27.08,27.11,51551.0,22.0937,22.1018,22.0449,22.0693,51551.0
2018-04-04 10:25:00,27.11,27.17,27.1,27.13,59968.0,22.0693,22.1181,22.0611,22.0856,59968.0
2018-04-04 10:30:00,27.13,27.15,27.06,27.07,57576.0,22.0856,22.1018,22.0286,22.0367,57576.0
2018-04-04 10:35:00,27.07,27.12,27.05,27.11,53008.0,22.0367,22.0774,22.0204,22.0693,53008.0
2018-04-04 10:40:00,27.12,27.14,27.07,27.07,65675.0,22.0774,22.0937,22.0367,22.0367,65675.0
2018-04-04 10:45:00,27.07,27.16,27.07,27.16,140894.0,22.0367,22.11,22.0367,22.11,140894.0
2018-04-04 10:50:00,27.17,27.17,27.12,27.12,73567.0,22.1181,22.1181,22.0774,22.0774,73567.0
2018-04-04 10:55:00,27.13,27.18,27.12,27.15,81246.0,22.0856,22.1263,22.0774,22.1018,81246.0
2018-04-04 11:00:00,27.15,27.18,27.06,27.07,99107.0,22.1018,22.1263,22.0286,22.0367,99107.0
2018-04-04 11:05:00,27.08,27.08,27.03,27.03,70265.0,22.0449,22.0449,22.0042,22.0042,70265.0
2018-04-04 11:10:00,27.03,27.1,27.03,27.06,53052.0,22.0042,22.0611,22.0042,22.0286,53052.0
2018-04-04 11:15:00,27.07,27.16,27.06,27.15,31885.0,22.0367,22.11,22.0286,22.1018,31885.0
2018-04-04 11:20:00,27.15,27.25,27.15,27.25,35917.0,22.1018,22.1832,22.1018,22.1832,35917.0
2018-04-04 11:25:00,27.25,27.25,27.14,27.17,50766.0,22.1832,22.1832,22.0937,22.1181,50766.0
2018-04-04 11:30:00,27.17,27.22,27.11,27.19,102035.0,22.1181,22.1588,22.0693,22.1344,102035.0
2018-04-04 11:35:00,27.2,27.2,27.12,27.14,51796.0,22.1425,22.1425,22.0774,22.0937,51796.0
2018-04-04 11:40:00,27.13,27.15,27.09,27.09,54218.0,22.0856,22.1018,22.053,22.053,54218.0
2018-04-04 11:45:00,27.1,27.16,27.09,27.14,150248.0,22.0611,22.11,22.053,22.0937,150248.0
2018-04-04 11:50:00,27.14,27.14,27.05,27.05,37393.0,22.0937,22.0937,22.0204,22.0204,37393.0
2018-04-04 11:55:00,27.06,27.14,27.05,27.13,53725.0,22.0286,22.0937,22.0204,22.0856,53725.0
2018-04-04 12:00:00,27.14,27.14,27.09,27.12,35995.0,22.0937,22.0937,22.053,22.0774,35995.0
2018-04-04 12:05:00,27.12,27.16,27.09,27.15,98846.0,22.0774,22.11,22.053,22.1018,98846.0
2018-04-04 12:10:00,27.14,27.2,27.14,27.18,68207.0,22.0937,22.1425,22.0937,22.1263,68207.0
2018-04-04 12:15:00,27.18,27.18,27.13,27.13,29235.0,22.1263,22.1263,22.0856,22.0856,29235.0
2018-04-04 12:20:00,27.13,27.14,27.1,27.12,129759.0,22.0856,22.0937,22.0611,22.0774,129759.0
2018-04-04 12:25:00,27.11,27.13,27.08,27.1,76418.0,22.0693,22.0856,22.0449,22.0611,76418.0
2018-04-04 12:30:00,27.1,27.13,27.05,27.13,256923.0,22.0611,22.0856,22.0204,22.0856,256923.0
2018-04-04 12:35:00,27.13,27.15,27.12,27.15,89640.0,22.0856,22.1018,22.0774,22.1018,89640.0
2018-04-04 12:40:00,27.15,27.16,27.11,27.15,167046.0,22.1018,22.11,22.0693,22.1018,167046.0
2018-04-04 12:45:00,27.15,27.25,27.15,27.24,161117.0,22.1018,22.1832,22.1018,22.1751,161117.0
2018-04-04 12:50:00,27.24,27.25,27.19,27.21,90716.0,22.1751,22.1832,22.1344,22.1507,90716.0
2018-04-04 12:55:00,27.22,27.25,27.21,27.22,49098.0,22.1588,22.1832,22.1507,22.1588,49098.0
2018-04-04 13:00:00,27.22,27.23,27.14,27.16,182722.0,22.1588,22.167,22.0937,22.11,182722.0
2018-04-04 13:05:00,27.16,27.16,27.08,27.09,54270.0,22.11,22.11,22.0449,22.053,54270.0
2018-04-04 13:10:00,27.09,27.09,27.02,27.05,56152.0,22.053,22.053,21.996,22.0204,56152.0
2018-04-04 13:15:00,27.05,27.09,27.05,27.06,44175.0,22.0204,22.053,22.0204,22.0286,44175.0
2018-04-04 13:20:00,27.06,27.08,27.01,27.06,93753.0,22.0286,22.0449,21.9879,22.0286,93753.0
2018-04-04 13:25:00,27.06,27.09,27.03,27.09,23387.0,22.0286,22.053,22.0042,22.053,23387.0
2018-04-04 13:30:00,27.1,27.11,27.07,27.08,28444.0,22.0611,22.0693,22.0367,22.0449,28444.0
2018-04-04 13:35:00,27.08,27.14,27.07,27.13,18682.0,22.0449,22.0937,22.0367,22.0856,18682.0
2018-04-04 13:40:00,27.13,27.17,27.13,27.14,22524.0,22.0856,22.1181,22.0856,22.0937,22524.0
2018-04-04 13:45:00,27.14,27.14,27.08,27.08,40809.0,22.0937,22.0937,22.0449,22.0449,40809.0
2018-04-04 13:50:00,27.09,27.09,27.07,27.07,36889.0,22.053,22.053,22.0367,22.0367,36889.0
2018-04-04 13:55:00,27.07,27.11,27.06,27.11,34221.0,22.0367,22.0693,22.0286,22.0693,34221.0
2018-04-04 14:00:00,27.11,27.13,27.1,27.12,31264.0,22.0693,22.0856,22.0611,22.0774,31264.0
2018-04-04 14:05:00,27.13,27.16,27.12,27.13,37161.0,22.0856,22.11,22.0774,22.0856,37161.0
2018-04-04 14:10:00,27.13,27.15,27.11,27.14,55419.0,22.0856,22.1018,22.0693,22.0937,55419.0
2018-04-04 14:15:00,27.14,27.22,27.14,27.19,86643.0,22.0937,22.1588,22.0937,22.1344,86643.0
2018-04-04 14:20:00,27.19,27.23,27.19,27.21,40163.0,22.1344,22.167,22.1344,22.1507,40163.0
2018-04-04 14:25:00,27.22,27.25,27.19,27.25,43325.0,22.1588,22.1832,22.1344,22.1832,43325.0
2018-04-04 14:30:00,27.25,27.27,27.22,27.22,59978.0,22.1832,22.1995,22.1588,22.1588,59978.0
2018-04-04 14:35:00,27.23,27.23,27.16,27.18,68273.0,22.167,22.167,22.11,22.1263,68273.0
2018-04-04 14:40:00,27.18,27.29,27.17,27.28,50059.0,22.1263,22.2158,22.1181,22.2077,50059.0
2018-04-04 14:45:00,27.29,27.31,27.26,27.27,56568.0,22.2158,22.2321,22.1914,22.1995,56568.0
2018-04-04 14:50:00,27.27,27.31,27.26,27.26,48994.0,22.1995,22.2321,22.1914,22.1914,48994.0
2018-04-04 14:55:00,27.26,27.29,27.23,27.27,120850.0,22.1914,22.2158,22.167,22.1995,120850.0
2018-04-04 15:00:00,27.27,27.35,27.25,27.33,160843.0,22.1995,22.2647,22.1832,22.2484,160843.0
2018-04-04 15:05:00,27.33,27.36,27.31,27.36,68678.0,22.2484,22.2728,22.2321,22.2728,68678.0
2018-04-04 15:10:00,27.36,27.36,27.31,27.32,93877.0,22.2728,22.2728,22.2321,22.2402,93877.0
2018-04-04 15:15:00,27.32,27.33,27.3,27.3,72553.0,22.2402,22.2484,22.2239,22.2239,72553.0
2018-04-04 15:20:00,27.31,27.4,27.3,27.37,107270.0,22.2321,22.3054,22.2239,22.2809,107270.0
2018-04-04 15:25:00,27.37,27.42,27.36,27.4,117609.0,22.2809,22.3216,22.2728,22.3054,117609.0
2018-04-04 15:30:00,27.4,27.44,27.39,27.4,153763.0,22.3054,22.3379,22.2972,22.3054,153763.0
2018-04-04 15:35:00,27.4,27.45,27.39,27.45,103246.0,22.3054,22.3461,22.2972,22.3461,103246.0
2018-04-04 15:40:00,27.45,27.45,27.39,27.39,158547.0,22.3461,22.3461,22.2972,22.2972,158547.0
2018-04-04 15:45:00,27.4,27.45,27.39,27.44,184366.0,22.3054,22.3461,22.2972,22.3379,184366.0
2018-04-04 15:50:00,27.44,27.48,27.39,27.39,290906.0,22.3379,22.3705,22.2972,22.2972,290906.0
2018-04-04 15:55:00,27.39,27.45,27.39,27.4,470456.0,22.2972,22.3461,22.2972,22.3054,470456.0
2018-04-05 09:30:00,27.64,27.73,27.45,27.68,392569.0,22.5007,22.574,22.3461,22.5333,392569.0
2018-04-05 09:35:00,27.68,27.69,27.57,27.58,72491.0,22.5333,22.5414,22.4437,22.4519,72491.0
2018-04-05 09:40:00,27.59,27.61,27.57,27.57,55938.0,22.46,22.4763,22.4437,22.4437,55938.0
2018-04-05 09:45:00,27.58,27.6,27.53,27.6,46806.0,22.4519,22.4682,22.4112,22.4682,46806.0
2018-04-05 09:50:00,27.6,27.67,27.59,27.66,47505.0,22.4682,22.5252,22.46,22.517,47505.0
2018-04-05 09:55:00,27.66,27.69,27.61,27.68,74955.0,22.517,22.5414,22.4763,22.5333,74955.0
2018-04-05 10:00:00,27.69,27.71,27.65,27.68,50626.0,22.5414,22.5577,22.5089,22.5333,50626.0
2018-04-05 10:05:00,27.68,27.73,27.68,27.69,44981.0,22.5333,22.574,22.5333,22.5414,44981.0
2018-04-05 10:10:00,27.7,27.74,27.69,27.73,57848.0,22.5496,22.5821,22.5414,22.574,57848.0
2018-04-05 10:15:00,27.74,27.74,27.62,27.63,39802.0,22.5821,22.5821,22.4844,22.4926,39802.0
2018-04-05 10:20:00,27.63,27.66,27.61,27.64,35632.0,22.4926,22.517,22.4763,22.5007,35632.0
2018-04-05 10:25:00,27.64,27.66,27.61,27.65,50439.0,22.5007,22.517,22.4763,22.5089,50439.0
2018-04-05 10:30:00,27.65,27.67,27.61,27.65,140583.0,22.5089,22.5252,22.4763,22.5089,140583.0
2018-04-05 10:35:00,27.65,27.66,27.6,27.63,41605.0,22.5089,22.517,22.4682,22.4926,41605.0
2018-04-05 10:40:00,27.63,27.65,27.61,27.63,23677.0,22.4926,22.5089,22.4763,22.4926,23677.0
2018-04-05 10:45:00,27.64,27.65,27.6,27.62,35210.0,22.5007,22.5089,22.4682,22.4844,35210.0
2018-04-05 10:50:00,27.63,27.65,27.6,27.6,33434.0,22.4926,22.5089,22.4682,22.4682,33434.0
2018-04-05 10:55:00,27.6,27.61,27.55,27.55,34868.0,22.4682,22.4763,22.4275,22.4275,34868.0
2018-04-05 11:00:00,27.56,27.62,27.56,27.62,46347.0,22.4356,22.4844,22.4356,22.4844,46347.0
2018-04-05 11:05:00,27.62,27.71,27.61,27.69,36734.0,22.4844,22.5577,22.4763,22.5414,36734.0
2018-04-05 11:10:00,27.7,27.72,27.68,27.69,51207.0,22.5496,22.5659,22.5333,22.5414,51207.0
2018-04-05 11:15:00,27.69,27.7,27.66,27.67,24849.0,22.5414,22.5496,22.517,22.5252,24849.0
2018-04-05 11:20:00,27.67,27.72,27.67,27.7,42599.0,22.5252,22.5659,22.5252,22.5496,42599.0
2018-04-05 11:25:00,27.7,27.72,27.67,27.69,37034.0,22.5496,22.5659,22.5252,22.5414,37034.0
2018-04-05 11:30:00,27.68,27.71,27.65,27.69,27832.0,22.5333,22.5577,22.5089,22.5414,27832.0
2018-04-05 11:35:00,27.7,27.72,27.69,27.71,28933.0,22.5496,22.5659,22.5414,22.5577,28933.0
2018-04-05 11:40:00,27.72,27.73,27.68,27.7,30318.0,22.5659,22.574,22.5333,22.5496,30318.0
2018-04-05 11:45:00,27.7,27.7,27.65,27.66,23017.0,22.5496,22.5496,22.5089,22.517,23017.0
2018-04-05 11:50:00,27.66,27.66,27.63,27.66,41220.0,22.517,22.517,22.4926,22.517,41220.0
2018-04-05 11:55:00,27.66,27.71,27.65,27.71,39745.0,22.517,22.5577,22.5089,22.5577,39745.0
2018-04-05 12:00:00,27.71,27.72,27.69,27.69,38755.0,22.5577,22.5659,22.5414,22.5414,38755.0
2018-04-05 12:05:00,27.69,27.69,27.64,27.64,54657.0,22.5414,22.5414,22.5007,22.5007,54657.0
2018-04-05 12:10:00,27.65,27.66,27.62,27.63,53236.0,22.5089,22.517,22.4844,22.4926,53236.0
2018-04-05 12:15:00,27.63,27.63,27.55,27.59,39357.0,22.4926,22.4926,22.4275,22.46,39357.0
2018-04-05 12:20:00,27.58,27.6,27.56,27.57,19078.0,22.4519,22.4682,22.4356,22.4437,19078.0
2018-04-05 12:25:00,27.56,27.6,27.55,27.58,30820.0,22.4356,22.4682,22.4275,22.4519,30820.0
2018-04-05 12:30:00,27.58,27.59,27.52,27.55,52013.0,22.4519,22.46,22.403,22.4275,52013.0
2018-04-05 12:35:00,27.55,27.59,27.53,27.59,24727.0,22.4275,22.46,22.4112,22.46,24727.0
2018-04-05 12:40:00,27.59,27.6,27.53,27.54,39020.0,22.46,22.4682,22.4112,22.4193,39020.0
2018-04-05 12:45:00,27.54,27.58,27.53,27.57,21876.0,22.4193,22.4519,22.4112,22.4437,21876.0
2018-04-05 12:50:00,27.58,27.58,27.53,27.54,36152.0,22.4519,22.4519,22.4112,22.4193,36152.0
2018-04-05 12:55:00,27.54,27.56,27.53,27.55,25862.0,22.4193,22.4356,22.4112,22.4275,25862.0
2018-04-05 13:00:00,27.56,27.62,27.55,27.58,32838.0,22.4356,22.4844,22.4275,22.4519,32838.0
2018-04-05 13:05:00,27.58,27.59,27.56,27.57,18162.0,22.4519,22.46,22.4356,22.4437,18162.0
2018-04-05 13:10:00,27.57,27.57,27.52,27.52,25324.0,22.4437,22.4437,22.403,22.403,25324.0
2018-04-05 13:15:00,27.52,27.53,27.47,27.48,44088.0,22.403,22.4112,22.3623,22.3705,44088.0
2018-04-05 13:20:00,27.48,27.48,27.42,27.45,34611.0,22.3705,22.3705,22.3216,22.3461,34611.0
2018-04-05 13:25:00,27.45,27.46,27.42,27.44,37559.0,22.3461,22.3542,22.3216,22.3379,37559.0
2018-04-05 13:30:00,27.44,27.49,27.42,27.48,29047.0,22.3379,22.3786,22.3216,22.3705,29047.0
2018-04-05 13:35:00,27.49,27.52,27.46,27.46,25244.0,22.3786,22.403,22.3542,22.3542,25244.0
2018-04-05 13:40:00,27.46,27.46,27.39,27.43,30145.0,22.3542,22.3542,22.2972,22.3298,30145.0
2018-04-05 13:45:00,27.42,27.44,27.4,27.43,33034.0,22.3216,22.3379,22.3054,22.3298,33034.0
2018-04-05 13:50:00,27.42,27.5,27.41,27.46,19302.0,22.3216,22.3868,22.3135,22.3542,19302.0
2018-04-05 13:55:00,27.46,27.49,27.44,27.46,22405.0,22.3542,22.3786,22.3379,22.3542,22405.0
2018-04-05 14:00:00,27.47,27.5,27.44,27.47,36797.0,22.3623,22.3868,22.3379,22.3623,36797.0
2018-04-05 14:05:00,27.47,27.47,27.42,27.44,25022.0,22.3623,22.3623,22.3216,22.3379,25022.0
2018-04-05 14:10:00,27.43,27.48,27.43,27.44,21923.0,22.3298,22.3705,22.3298,22.3379,21923.0
2018-04-05 14:15:00,27.45,27.49,27.44,27.48,56005.0,22.3461,22.3786,22.3379,22.3705,56005.0
2018-04-05 14:20:00,27.48,27.49,27.46,27.46,16641.0,22.3705,22.3786,22.3542,22.3542,16641.0
2018-04-05 14:25:00,27.46,27.47,27.44,27.45,34811.0,22.3542,22.3623,22.3379,22.3461,34811.0
2018-04-05 14:30:00,27.45,27.51,27.45,27.5,26208.0,22.3461,22.3949,22.3461,22.3868,26208.0
2018-04-05 14:35:00,27.52,27.54,27.51,27.51,22139.0,22.403,22.4193,22.3949,22.3949,22139.0
2018-04-05 14:40:00,27.52,27.56,27.51,27.55,23647.0,22.403,22.4356,22.3949,22.4275,23647.0
2018-04-05 14:45:00,27.55,27.58,27.55,27.55,25343.0,22.4275,22.4519,22.4275,22.4275,25343.0
2018-04-05 14:50:00,27.55,27.57,27.55,27.55,32430.0,22.4275,22.4437,22.4275,22.4275,32430.0
2018-04-05 14:55:00,27.57,27.6,27.56,27.59,35375.0,22.4437,22.4682,22.4356,22.46,35375.0
2018-04-05 15:00:00,27.6,27.6,27.53,27.54,40986.0,22.4682,22.4682,22.4112,22.4193,40986.0
2018-04-05 15:05:00,27.54,27.6,27.52,27.6,62810.0,22.4193,22.4682,22.403,22.4682,62810.0
2018-04-05 15:10:00,27.6,27.62,27.59,27.61,40405.0,22.4682,22.4844,22.46,22.4763,40405.0
2018-04-05 15:15:00,27.61,27.61,27.57,27.58,28837.0,22.4763,22.4763,22.4437,22.4519,28837.0
2018-04-05 15:20:00,27.57,27.58,27.55,27.56,84527.0,22.4437,22.4519,22.4275,22.4356,84527.0
2018-04-05 15:25:00,27.56,27.57,27.51,27.52,64767.0,22.4356,22.4437,22.3949,22.403,64767.0
2018-04-05 15:30:00,27.52,27.52,27.42,27.45,122031.0,22.403,22.403,22.3216,22.3461,122031.0
2018-04-05 15:35:00,27.45,27.45,27.41,27.42,66279.0,22.3461,22.3461,22.3135,22.3216,66279.0
2018-04-05 15:40:00,27.43,27.51,27.43,27.5,100995.0,22.3298,22.3949,22.3298,22.3868,100995.0
2018-04-05 15:45:00,27.5,27.53,27.49,27.49,209142.0,22.3868,22.4112,22.3786,22.3786,209142.0
2018-04-05 15:50:00,27.51,27.51,27.48,27.5,241471.0,22.3949,22.3949,22.3705,22.3868,241471.0
2018-04-05 15:55:00,27.51,27.51,27.45,27.46,328762.0,22.3949,22.3949,22.3461,22.3542,328762.0
2018-04-06 09:30:00,27.2,27.28,27.17,27.25,120373.0,22.1425,22.2077,22.1181,22.1832,120373.0
2018-04-06 09:35:00,27.25,27.36,27.24,27.35,97003.0,22.1832,22.2728,22.1751,22.2647,97003.0
2018-04-06 09:40:00,27.35,27.35,27.24,27.26,57390.0,22.2647,22.2647,22.1751,22.1914,57390.0
2018-04-06 09:45:00,27.26,27.3,27.21,27.3,144946.0,22.1914,22.2239,22.1507,22.2239,144946.0
2018-04-06 09:50:00,27.3,27.37,27.29,27.34,123230.0,22.2239,22.2809,22.2158,22.2565,123230.0
2018-04-06 09:55:00,27.34,27.34,27.28,27.28,36662.0,22.2565,22.2565,22.2077,22.2077,36662.0
2018-04-06 10:00:00,27.29,27.33,27.28,27.32,40112.0,22.2158,22.2484,22.2077,22.2402,40112.0
2018-04-06 10:05:00,27.33,27.33,27.24,27.24,38924.0,22.2484,22.2484,22.1751,22.1751,38924.0
2018-04-06 10:10:00,27.24,27.24,27.2,27.21,46780.0,22.1751,22.1751,22.1425,22.1507,46780.0
2018-04-06 10:15:00,27.21,27.24,27.2,27.24,32346.0,22.1507,22.1751,22.1425,22.1751,32346.0
2018-04-06 10:20:00,27.25,27.27,27.21,27.21,30072.0,22.1832,22.1995,22.1507,22.1507,30072.0
2018-04-06 10:25:00,27.21,27.24,27.12,27.13,116147.0,22.1507,22.1751,22.0774,22.0856,116147.0
2018-04-06 10:30:00,27.13,27.15,27.09,27.09,45108.0,22.0856,22.1018,22.053,22.053,45108.0
2018-04-06 10:35:00,27.1,27.11,27.08,27.11,39378.0,22.0611,22.0693,22.0449,22.0693,39378.0
2018-04-06 10:40:00,27.11,27.12,27.04,27.05,59703.0,22.0693,22.0774,22.0123,22.0204,59703.0
2018-04-06 10:45:00,27.06,27.06,26.97,26.97,110062.0,22.0286,22.0286,21.9553,21.9553,110062.0
2018-04-06 10:50:00,26.98,26.98,26.95,26.96,49805.0,21.9634,21.9634,21.939,21.9472,49805.0
2018-04-06 10:55:00,26.96,27.03,26.96,26.96,72198.0,21.9472,22.0042,21.9472,21.9472,72198.0
2018-04-06 11:00:00,26.96,26.96,26.87,26.91,105615.0,21.9472,21.9472,21.8739,21.9065,105615.0
2018-04-06 11:05:00,26.91,27.0,26.89,26.99,108930.0,21.9065,21.9797,21.8902,21.9716,108930.0
2018-04-06 11:10:00,26.99,27.04,26.98,27.01,60926.0,21.9716,22.0123,21.9634,21.9879,60926.0
2018-04-06 11:15:00,27.01,27.04,26.98,27.01,886881.0,21.9879,22.0123,21.9634,21.9879,886881.0
2018-04-06 11:20:00,27.01,27.06,26.93,26.94,67141.0,21.9879,22.0286,21.9227,21.9309,67141.0
2018-04-06 11:25:00,26.94,27.0,26.93,26.97,47002.0,21.9309,21.9797,21.9227,21.9553,47002.0
2018-04-06 11:30:00,26.97,27.04,26.97,27.03,40837.0,21.9553,22.0123,21.9553,22.0042,40837.0
2018-04-06 11:35:00,27.03,27.08,27.0,27.08,36981.0,22.0042,22.0449,21.9797,22.0449,36981.0
2018-04-06 11:40:00,27.07,27.11,27.07,27.09,50508.0,22.0367,22.0693,22.0367,22.053,50508.0
2018-04-06 11:45:00,27.09,27.09,27.03,27.04,59390.0,22.053,22.053,22.0042,22.0123,59390.0
2018-04-06 11:50:00,27.05,27.1,27.03,27.08,59898.0,22.0204,22.0611,22.0042,22.0449,59898.0
2018-04-06 11:55:00,27.09,27.16,27.09,27.14,49997.0,22.053,22.11,22.053,22.0937,49997.0
2018-04-06 12:00:00,27.14,27.14,27.08,27.09,37567.0,22.0937,22.0937,22.0449,22.053,37567.0
2018-04-06 12:05:00,27.08,27.09,27.05,27.05,80395.0,22.0449,22.053,22.0204,22.0204,80395.0
2018-04-06 12:10:00,27.05,27.06,26.99,27.01,129978.0,22.0204,22.0286,21.9716,21.9879,129978.0
2018-04-06 12:15:00,27.01,27.04,26.97,26.98,47056.0,21.9879,22.0123,21.9553,21.9634,47056.0
2018-04-06 12:20:00,26.97,27.0,26.94,26.97,38960.0,21.9553,21.9797,21.9309,21.9553,38960.0
2018-04-06 12:25:00,26.98,26.98,26.94,26.94,33165.0,21.9634,21.9634,21.9309,21.9309,33165.0
2018-04-06 12:30:00,26.94,26.99,26.92,26.95,29320.0,21.9309,21.9716,21.9146,21.939,29320.0
2018-04-06 12:35:00,26.96,27.03,26.95,27.01,44663.0,21.9472,22.0042,21.939,21.9879,44663.0
2018-04-06 12:40:00,27.02,27.07,27.01,27.03,23931.0,21.996,22.0367,21.9879,22.0042,23931.0
2018-04-06 12:45:00,27.04,27.05,27.01,27.02,50946.0,22.0123,22.0204,21.9879,21.996,50946.0
2018-04-06 12:50:00,27.03,27.06,27.0,27.05,52327.0,22.0042,22.0286,21.9797,22.0204,52327.0
2018-04-06 12:55:00,27.05,27.08,27.04,27.08,47342.0,22.0204,22.0449,22.0123,22.0449,47342.0
2018-04-06 13:00:00,27.07,27.07,27.03,27.04,46280.0,22.0367,22.0367,22.0042,22.0123,46280.0
2018-04-06 13:05:00,27.04,27.05,26.96,26.97,91426.0,22.0123,22.0204,21.9472,21.9553,91426.0
2018-04-06 13:10:00,26.96,26.98,26.93,26.94,44997.0,21.9472,21.9634,21.9227,21.9309,44997.0
2018-04-06 13:15:00,26.94,26.97,26.91,26.94,66466.0,21.9309,21.9553,21.9065,21.9309,66466.0
2018-04-06 13:20:00,26.93,26.95,26.9,26.92,79622.0,21.9227,21.939,21.8983,21.9146,79622.0
2018-04-06 13:25:00,26.93,27.01,26.92,26.99,34907.0,21.9227,21.9879,21.9146,21.9716,34907.0
2018-04-06 13:30:00,26.99,27.01,26.95,26.95,42529.0,21.9716,21.9879,21.939,21.939,42529.0
2018-04-06 13:35:00,26.95,27.0,26.91,26.92,52392.0,21.939,21.9797,21.9065,21.9146,52392.0
2018-04-06 13:40:00,26.92,26.93,26.88,26.91,57085.0,21.9146,21.9227,21.882,21.9065,57085.0
2018-04-06 13:45:00,26.9,26.91,26.81,26.83,58809.0,21.8983,21.9065,21.8251,21.8413,58809.0
2018-04-06 13:50:00,26.83,26.83,26.76,26.77,106451.0,21.8413,21.8413,21.7844,21.7925,106451.0
2018-04-06 13:55:00,26.77,26.81,26.74,26.75,88558.0,21.7925,21.8251,21.7681,21.7762,88558.0
2018-04-06 14:00:00,26.74,26.77,26.71,26.72,77867.0,21.7681,21.7925,21.7436,21.7518,77867.0
2018-04-06 14:05:00,26.73,26.74,26.67,26.7,98217.0,21.7599,21.7681,21.7111,21.7355,98217.0
2018-04-06 14:10:00,26.69,26.73,26.69,26.71,65723.0,21.7274,21.7599,21.7274,21.7436,65723.0
2018-04-06 14:15:00,26.71,26.72,26.61,26.61,146783.0,21.7436,21.7518,21.6622,21.6622,146783.0
2018-04-06 14:20:00,26.61,26.69,26.61,26.62,105092.0,21.6622,21.7274,21.6622,21.6704,105092.0
2018-04-06 14:25:00,26.62,26.63,26.54,26.59,153678.0,21.6704,21.6785,21.6053,21.646,153678.0
2018-04-06 14:30:00,26.58,26.63,26.5,26.51,125662.0,21.6378,21.6785,21.5727,21.5808,125662.0
2018-04-06 14:35:00,26.52,26.56,26.45,26.48,108822.0,21.589,21.6215,21.532,21.5564,108822.0
2018-04-06 14:40:00,26.48,26.59,26.45,26.54,98601.0,21.5564,21.646,21.532,21.6053,98601.0
2018-04-06 14:45:00,26.55,26.55,26.45,26.49,123962.0,21.6134,21.6134,21.532,21.5646,123962.0
2018-04-06 14:50:00,26.48,26.51,26.41,26.49,70171.0,21.5564,21.5808,21.4994,21.5646,70171.0
2018-04-06 14:55:00,26.49,26.49,26.38,26.42,129914.0,21.5646,21.5646,21.475,21.5076,129914.0
2018-04-06 15:00:00,26.42,26.49,26.37,26.38,108882.0,21.5076,21.5646,21.4669,21.475,108882.0
2018-04-06 15:05:00,26.37,26.43,26.3,26.42,167737.0,21.4669,21.5157,21.4099,21.5076,167737.0
2018-04-06 15:10:00,26.42,26.52,26.4,26.52,74714.0,21.5076,21.589,21.4913,21.589,74714.0
2018-04-06 15:15:00,26.52,26.54,26.46,26.46,101067.0,21.589,21.6053,21.5401,21.5401,101067.0
2018-04-06 15:20:00,26.47,26.53,26.46,26.49,75900.0,21.5483,21.5971,21.5401,21.5646,75900.0
2018-04-06 15:25:00,26.49,26.5,26.43,26.44,99372.0,21.5646,21.5727,21.5157,21.5239,99372.0
2018-04-06 15:30:00,26.45,26.52,26.41,26.5,128811.0,21.532,21.589,21.4994,21.5727,128811.0
2018-04-06 15:35:00,26.5,26.55,26.48,26.55,119869.0,21.5727,21.6134,21.5564,21.6134,119869.0
2018-04-06 15:40:00,26.54,26.6,26.53,26.58,193324.0,21.6053,21.6541,21.5971,21.6378,193324.0
2018-04-06 15:45:00,26.58,26.6,26.51,26.51,232831.0,21.6378,21.6541,21.5808,21.5808,232831.0
2018-04-06 15:50:00,26.52,26.64,26.51,26.59,271851.0,21.589,21.6867,21.5808,21.646,271851.0
2018-04-06 15:55:00,26.59,26.6,26.55,26.55,422856.0,21.646,21.6541,21.6134,21.6134,422856.0
2018-04-09 09:30:00,26.78,26.84,26.71,26.82,131316.0,21.8006,21.8495,21.7436,21.8332,131316.0
2018-04-09 09:35:00,26.82,26.82,26.7,26.71,67278.0,21.8332,21.8332,21.7355,21.7436,67278.0
2018-04-09 09:40:00,26.71,26.77,26.69,26.72,81865.0,21.7436,21.7925,21.7274,21.7518,81865.0
2018-04-09 09:45:00,26.73,26.74,26.67,26.71,65802.0,21.7599,21.7681,21.7111,21.7436,65802.0
2018-04-09 09:50:00,26.72,26.82,26.71,26.81,47656.0,21.7518,21.8332,21.7436,21.8251,47656.0
2018-04-09 09:55:00,26.81,26.82,26.78,26.79,64859.0,21.8251,21.8332,21.8006,21.8088,64859.0
2018-04-09 10:00:00,26.8,26.89,26.79,26.83,96554.0,21.8169,21.8902,21.8088,21.8413,96554.0
2018-04-09 10:05:00,26.84,26.86,26.83,26.85,49791.0,21.8495,21.8658,21.8413,21.8576,49791.0
2018-04-09 10:10:00,26.85,26.87,26.83,26.85,70141.0,21.8576,21.8739,21.8413,21.8576,70141.0
2018-04-09 10:15:00,26.86,26.93,26.85,26.89,46958.0,21.8658,21.9227,21.8576,21.8902,46958.0
2018-04-09 10:20:00,26.89,26.9,26.86,26.87,60331.0,21.8902,21.8983,21.8658,21.8739,60331.0
2018-04-09 10:25:00,26.87,26.92,26.85,26.92,45669.0,21.8739,21.9146,21.8576,21.9146,45669.0
2018-04-09 10:30:00,26.92,27.04,26.91,27.02,60343.0,21.9146,22.0123,21.9065,21.996,60343.0
2018-04-09 10:35:00,27.02,27.02,26.98,26.98,43210.0,21.996,21.996,21.9634,21.9634,43210.0
2018-04-09 10:40:00,26.99,27.01,26.96,26.99,60834.0,21.9716,21.9879,21.9472,21.9716,60834.0
2018-04-09 10:45:00,26.99,27.02,26.98,27.0,33781.0,21.9716,21.996,21.9634,21.9797,33781.0
2018-04-09 10:50:00,27.0,27.03,26.99,27.01,40929.0,21.9797,22.0042,21.9716,21.9879,40929.0
2018-04-09 10:55:00,27.02,27.02,26.99,27.0,28626.0,21.996,21.996,21.9716,21.9797,28626.0
2018-04-09 11:00:00,27.0,27.01,26.96,26.99,72042.0,21.9797,21.9879,21.9472,21.9716,72042.0
2018-04-09 11:05:00,26.99,27.0,26.92,26.94,79845.0,21.9716,21.9797,21.9146,21.9309,79845.0
2018-04-09 11:10:00,26.95,27.03,26.94,27.03,59261.0,21.939,22.0042,21.9309,22.0042,59261.0
2018-04-09 11:15:00,27.04,27.06,27.03,27.05,38200.0,22.0123,22.0286,22.0042,22.0204,38200.0
2018-04-09 11:20:00,27.04,27.09,27.03,27.05,34768.0,22.0123,22.053,22.0042,22.0204,34768.0
2018-04-09 11:25:00,27.06,27.07,27.03,27.05,37606.0,22.0286,22.0367,22.0042,22.0204,37606.0
2018-04-09 11:30:00,27.05,27.12,27.04,27.06,56726.0,22.0204,22.0774,22.0123,22.0286,56726.0
2018-04-09 11:35:00,27.07,27.09,27.05,27.06,67329.0,22.0367,22.053,22.0204,22.0286,67329.0
2018-04-09 11:40:00,27.06,27.13,27.05,27.13,134825.0,22.0286,22.0856,22.0204,22.0856,134825.0
2018-04-09 11:45:00,27.11,27.2,27.11,27.2,146716.0,22.0693,22.1425,22.0693,22.1425,146716.0
2018-04-09 11:50:00,27.19,27.21,27.15,27.16,75446.0,22.1344,22.1507,22.1018,22.11,75446.0
2018-04-09 11:55:00,27.16,27.16,27.11,27.14,41198.0,22.11,22.11,22.0693,22.0937,41198.0
2018-04-09 12:00:00,27.14,27.16,27.13,27.14,52540.0,22.0937,22.11,22.0856,22.0937,52540.0
2018-04-09 12:05:00,27.14,27.2,27.14,27.2,42712.0,22.0937,22.1425,22.0937,22.1425,42712.0
2018-04-09 12:10:00,27.19,27.19,27.17,27.18,26598.0,22.1344,22.1344,22.1181,22.1263,26598.0
2018-04-09 12:15:00,27.18,27.19,27.13,27.14,44158.0,22.1263,22.1344,22.0856,22.0937,44158.0
2018-04-09 12:20:00,27.14,27.17,27.13,27.14,51591.0,22.0937,22.1181,22.0856,22.0937,51591.0
2018-04-09 12:25:00,27.14,27.16,27.13,27.15,35432.0,22.0937,22.11,22.0856,22.1018,35432.0
2018-04-09 12:30:00,27.15,27.16,27.13,27.14,25975.0,22.1018,22.11,22.0856,22.0937,25975.0
2018-04-09 12:35:00,27.15,27.17,27.11,27.12,44810.0,22.1018,22.1181,22.0693,22.0774,44810.0
2018-04-09 12:40:00,27.11,27.14,27.1,27.14,30580.0,22.0693,22.0937,22.0611,22.0937,30580.0
2018-04-09 12:45:00,27.14,27.16,27.13,27.14,29143.0,22.0937,22.11,22.0856,22.0937,29143.0
2018-04-09 12:50:00,27.14,27.15,27.13,27.13,22809.0,22.0937,22.1018,22.0856,22.0856,22809.0
2018-04-09 12:55:00,27.14,27.14,27.11,27.13,29578.0,22.0937,22.0937,22.0693,22.0856,29578.0
2018-04-09 13:00:00,27.13,27.19,27.12,27.19,32540.0,22.0856,22.1344,22.0774,22.1344,32540.0
2018-04-09 13:05:00,27.18,27.22,27.18,27.2,40805.0,22.1263,22.1588,22.1263,22.1425,40805.0
2018-04-09 13:10:00,27.2,27.22,27.17,27.17,31883.0,22.1425,22.1588,22.1181,22.1181,31883.0
2018-04-09 13:15:00,27.18,27.2,27.15,27.17,67529.0,22.1263,22.1425,22.1018,22.1181,67529.0
2018-04-09 13:20:00,27.15,27.19,27.15,27.16,42444.0,22.1018,22.1344,22.1018,22.11,42444.0
2018-04-09 13:25:00,27.16,27.17,27.14,27.15,37071.0,22.11,22.1181,22.0937,22.1018,37071.0
2018-04-09 13:30:00,27.16,27.18,27.15,27.18,40145.0,22.11,22.1263,22.1018,22.1263,40145.0
2018-04-09 13:35:00,27.17,27.18,27.14,27.17,51080.0,22.1181,22.1263,22.0937,22.1181,51080.0
2018-04-09 13:40:00,27.17,27.17,27.12,27.14,74775.0,22.1181,22.1181,22.0774,22.0937,74775.0
2018-04-09 13:45:00,27.14,27.17,27.14,27.17,30704.0,22.0937,22.1181,22.0937,22.1181,30704.0
2018-04-09 13:50:00,27.17,27.2,27.15,27.2,36109.0,22.1181,22.1425,22.1018,22.1425,36109.0
2018-04-09 13:55:00,27.2,27.22,27.19,27.2,40850.0,22.1425,22.1588,22.1344,22.1425,40850.0
2018-04-09 14:00:00,27.21,27.21,27.16,27.16,39809.0,22.1507,22.1507,22.11,22.11,39809.0
2018-04-09 14:05:00,27.16,27.16,27.12,27.13,92975.0,22.11,22.11,22.0774,22.0856,92975.0
2018-04-09 14:10:00,27.13,27.13,27.09,27.11,47779.0,22.0856,22.0856,22.053,22.0693,47779.0
2018-04-09 14:15:00,27.12,27.16,27.1,27.16,66617.0,22.0774,22.11,22.0611,22.11,66617.0
2018-04-09 14:20:00,27.16,27.16,27.1,27.12,111072.0,22.11,22.11,22.0611,22.0774,111072.0
2018-04-09 14:25:00,27.12,27.12,27.09,27.11,42965.0,22.0774,22.0774,22.053,22.0693,42965.0
2018-04-09 14:30:00,27.1,27.12,27.08,27.1,52393.0,22.0611,22.0774,22.0449,22.0611,52393.0
2018-04-09 14:35:00,27.09,27.09,27.06,27.08,49899.0,22.053,22.053,22.0286,22.0449,49899.0
2018-04-09 14:40:00,27.08,27.08,27.01,27.04,71488.0,22.0449,22.0449,21.9879,22.0123,71488.0
2018-04-09 14:45:00,27.04,27.07,27.03,27.05,51710.0,22.0123,22.0367,22.0042,22.0204,51710.0
2018-04-09 14:50:00,27.05,27.08,27.04,27.05,43017.0,22.0204,22.0449,22.0123,22.0204,43017.0
2018-04-09 14:55:00,27.05,27.07,27.05,27.07,29638.0,22.0204,22.0367,22.0204,22.0367,29638.0
2018-04-09 15:00:00,27.07,27.07,27.03,27.06,57448.0,22.0367,22.0367,22.0042,22.0286,57448.0
2018-04-09 15:05:00,27.05,27.06,27.03,27.04,66302.0,22.0204,22.0286,22.0042,22.0123,66302.0
2018-04-09 15:10:00,27.03,27.05,27.0,27.0,82986.0,22.0042,22.0204,21.9797,21.9797,82986.0
2018-04-09 15:15:00,27.0,27.0,26.94,26.95,165894.0,21.9797,21.9797,21.9309,21.939,165894.0
2018-04-09 15:20:00,26.95,26.95,26.91,26.94,80175.0,21.939,21.939,21.9065,21.9309,80175.0
2018-04-09 15:25:00,26.94,26.97,26.92,26.96,78445.0,21.9309,21.9553,21.9146,21.9472,78445.0
2018-04-09 15:30:00,26.95,26.95,26.87,26.87,105377.0,21.939,21.939,21.8739,21.8739,105377.0
2018-04-09 15:35:00,26.87,26.9,26.86,26.88,115278.0,21.8739,21.8983,21.8658,21.882,115278.0
2018-04-09 15:40:00,26.88,26.88,26.84,26.88,145674.0,21.882,21.882,21.8495,21.882,145674.0
2018-04-09 15:45:00,26.87,26.89,26.81,26.81,174437.0,21.8739,21.8902,21.8251,21.8251,174437.0
2018-04-09 15:50:00,26.81,26.82,26.76,26.8,239138.0,21.8251,21.8332,21.7844,21.8169,239138.0
2018-04-09 15:55:00,26.79,26.81,26.69,26.72,495111.0,21.8088,21.8251,21.7274,21.7518,495111.0
2018-04-10 09:30:00,27.18,27.26,27.12,27.15,139989.0,22.1263,22.1914,22.0774,22.1018,139989.0
2018-04-10 09:35:00,27.16,27.23,27.15,27.18,64680.0,22.11,22.167,22.1018,22.1263,64680.0
2018-04-10 09:40:00,27.19,27.21,27.12,27.15,56506.0,22.1344,22.1507,22.0774,22.1018,56506.0
2018-04-10 09:45:00,27.14,27.23,27.14,27.21,81450.0,22.0937,22.167,22.0937,22.1507,81450.0
2018-04-10 09:50:00,27.21,27.22,27.12,27.12,37640.0,22.1507,22.1588,22.0774,22.0774,37640.0
2018-04-10 09:55:00,27.12,27.16,27.09,27.1,43571.0,22.0774,22.11,22.053,22.0611,43571.0
2018-04-10 10:00:00,27.11,27.25,27.11,27.24,84719.0,22.0693,22.1832,22.0693,22.1751,84719.0
2018-04-10 10:05:00,27.23,27.25,27.16,27.16,73995.0,22.167,22.1832,22.11,22.11,73995.0
2018-04-10 10:10:00,27.16,27.27,27.16,27.25,80231.0,22.11,22.1995,22.11,22.1832,80231.0
2018-04-10 10:15:00,27.25,27.27,27.22,27.24,73229.0,22.1832,22.1995,22.1588,22.1751,73229.0
2018-04-10 10:20:00,27.25,27.3,27.21,27.26,126615.0,22.1832,22.2239,22.1507,22.1914,126615.0
2018-04-10 10:25:00,27.27,27.29,27.23,27.23,65871.0,22.1995,22.2158,22.167,22.167,65871.0
2018-04-10 10:30:00,27.24,27.28,27.22,27.25,70553.0,22.1751,22.2077,22.1588,22.1832,70553.0
2018-04-10 10:35:00,27.26,27.26,27.22,27.23,57038.0,22.1914,22.1914,22.1588,22.167,57038.0
2018-04-10 10:40:00,27.22,27.26,27.22,27.24,89578.0,22.1588,22.1914,22.1588,22.1751,89578.0
2018-04-10 10:45:00,27.25,27.38,27.24,27.37,206022.0,22.1832,22.2891,22.1751,22.2809,206022.0
2018-04-10 10:50:00,27.37,27.39,27.34,27.38,58670.0,22.2809,22.2972,22.2565,22.2891,58670.0
2018-04-10 10:55:00,27.38,27.39,27.32,27.34,47818.0,22.2891,22.2972,22.2402,22.2565,47818.0
2018-04-10 11:00:00,27.35,27.41,27.34,27.37,68625.0,22.2647,22.3135,22.2565,22.2809,68625.0
2018-04-10 11:05:00,27.37,27.38,27.33,27.36,57432.0,22.2809,22.2891,22.2484,22.2728,57432.0
2018-04-10 11:10:00,27.36,27.37,27.31,27.36,35532.0,22.2728,22.2809,22.2321,22.2728,35532.0
2018-04-10 11:15:00,27.36,27.37,27.34,27.36,36759.0,22.2728,22.2809,22.2565,22.2728,36759.0
2018-04-10 11:20:00,27.37,27.37,27.32,27.37,68741.0,22.2809,22.2809,22.2402,22.2809,68741.0
2018-04-10 11:25:00,27.36,27.38,27.34,27.36,32047.0,22.2728,22.2891,22.2565,22.2728,32047.0
2018-04-10 11:30:00,27.36,27.43,27.36,27.41,51422.0,22.2728,22.3298,22.2728,22.3135,51422.0
2018-04-10 11:35:00,27.41,27.43,27.4,27.43,25333.0,22.3135,22.3298,22.3054,22.3298,25333.0
2018-04-10 11:40:00,27.44,27.45,27.33,27.35,57466.0,22.3379,22.3461,22.2484,22.2647,57466.0
2018-04-10 11:45:00,27.35,27.36,27.27,27.32,45821.0,22.2647,22.2728,22.1995,22.2402,45821.0
2018-04-10 11:50:00,27.32,27.37,27.3,27.37,31535.0,22.2402,22.2809,22.2239,22.2809,31535.0
2018-04-10 11:55:00,27.37,27.41,27.37,27.4,24240.0,22.2809,22.3135,22.2809,22.3054,24240.0
2018-04-10 12:00:00,27.41,27.42,27.35,27.36,30068.0,22.3135,22.3216,22.2647,22.2728,30068.0
2018-04-10 12:05:00,27.36,27.41,27.35,27.4,39383.0,22.2728,22.3135,22.2647,22.3054,39383.0
2018-04-10 12:10:00,27.4,27.41,27.34,27.35,32141.0,22.3054,22.3135,22.2565,22.2647,32141.0
2018-04-10 12:15:00,27.35,27.35,27.31,27.32,29593.0,22.2647,22.2647,22.2321,22.2402,29593.0
2018-04-10 12:20:00,27.32,27.33,27.29,27.29,25914.0,22.2402,22.2484,22.2158,22.2158,25914.0
2018-04-10 12:25:00,27.28,27.28,27.15,27.22,129092.0,22.2077,22.2077,22.1018,22.1588,129092.0
2018-04-10 12:30:00,27.22,27.31,27.22,27.3,80428.0,22.1588,22.2321,22.1588,22.2239,80428.0
2018-04-10 12:35:00,27.3,27.32,27.27,27.31,33470.0,22.2239,22.2402,22.1995,22.2321,33470.0
2018-04-10 12:40:00,27.31,27.32,27.26,27.3,43063.0,22.2321,22.2402,22.1914,22.2239,43063.0
2018-04-10 12:45:00,27.3,27.37,27.27,27.36,30138.0,22.2239,22.2809,22.1995,22.2728,30138.0
2018-04-10 12:50:00,27.35,27.36,27.32,27.35,40831.0,22.2647,22.2728,22.2402,22.2647,40831.0
2018-04-10 12:55:00,27.35,27.41,27.35,27.39,77028.0,22.2647,22.3135,22.2647,22.2972,77028.0
2018-04-10 13:00:00,27.4,27.43,27.37,27.41,52977.0,22.3054,22.3298,22.2809,22.3135,52977.0
2018-04-10 13:05:00,27.41,27.42,27.37,27.4,30440.0,22.3135,22.3216,22.2809,22.3054,30440.0
2018-04-10 13:10:00,27.4,27.48,27.4,27.46,36816.0,22.3054,22.3705,22.3054,22.3542,36816.0
2018-04-10 13:15:00,27.46,27.46,27.42,27.43,30807.0,22.3542,22.3542,22.3216,22.3298,30807.0
2018-04-10 13:20:00,27.43,27.46,27.41,27.44,28130.0,22.3298,22.3542,22.3135,22.3379,28130.0
2018-04-10 13:25:00,27.44,27.47,27.43,27.45,23962.0,22.3379,22.3623,22.3298,22.3461,23962.0
2018-04-10 13:30:00,27.45,27.5,27.42,27.49,42922.0,22.3461,22.3868,22.3216,22.3786,42922.0
2018-04-10 13:35:00,27.49,27.49,27.45,27.45,28145.0,22.3786,22.3786,22.3461,22.3461,28145.0
2018-04-10 13:40:00,27.45,27.46,27.39,27.39,44274.0,22.3461,22.3542,22.2972,22.2972,44274.0
2018-04-10 13:45:00,27.39,27.39,27.33,27.38,38744.0,22.2972,22.2972,22.2484,22.2891,38744.0
2018-04-10 13:50:00,27.38,27.43,27.36,27.42,29114.0,22.2891,22.3298,22.2728,22.3216,29114.0
2018-04-10 13:55:00,27.41,27.47,27.41,27.46,38583.0,22.3135,22.3623,22.3135,22.3542,38583.0
2018-04-10 14:00:00,27.46,27.47,27.42,27.44,40135.0,22.3542,22.3623,22.3216,22.3379,40135.0
2018-04-10 14:05:00,27.45,27.48,27.43,27.48,45711.0,22.3461,22.3705,22.3298,22.3705,45711.0
2018-04-10 14:10:00,27.48,27.5,27.46,27.47,43968.0,22.3705,22.3868,22.3542,22.3623,43968.0
2018-04-10 14:15:00,27.46,27.49,27.44,27.44,36779.0,22.3542,22.3786,22.3379,22.3379,36779.0
2018-04-10 14:20:00,27.44,27.47,27.44,27.46,26645.0,22.3379,22.3623,22.3379,22.3542,26645.0
2018-04-10 14:25:00,27.45,27.46,27.39,27.4,54917.0,22.3461,22.3542,22.2972,22.3054,54917.0
2018-04-10 14:30:00,27.41,27.46,27.4,27.45,25263.0,22.3135,22.3542,22.3054,22.3461,25263.0
2018-04-10 14:35:00,27.45,27.45,27.35,27.39,67155.0,22.3461,22.3461,22.2647,22.2972,67155.0
2018-04-10 14:40:00,27.39,27.4,27.31,27.39,54507.0,22.2972,22.3054,22.2321,22.2972,54507.0
2018-04-10 14:45:00,27.38,27.44,27.37,27.38,46680.0,22.2891,22.3379,22.2809,22.2891,46680.0
2018-04-10 14:50:00,27.39,27.43,27.38,27.42,40279.0,22.2972,22.3298,22.2891,22.3216,40279.0
2018-04-10 14:55:00,27.41,27.45,27.39,27.45,42111.0,22.3135,22.3461,22.2972,22.3461,42111.0
2018-04-10 15:00:00,27.45,27.46,27.38,27.39,58310.0,22.3461,22.3542,22.2891,22.2972,58310.0
2018-04-10 15:05:00,27.39,27.48,27.39,27.46,49929.0,22.2972,22.3705,22.2972,22.3542,49929.0
2018-04-10 15:10:00,27.46,27.49,27.44,27.46,64867.0,22.3542,22.3786,22.3379,22.3542,64867.0
2018-04-10 15:15:00,27.46,27.48,27.44,27.47,117400.0,22.3542,22.3705,22.3379,22.3623,117400.0
2018-04-10 15:20:00,27.47,27.5,27.4,27.4,92164.0,22.3623,22.3868,22.3054,22.3054,92164.0
2018-04-10 15:25:00,27.4,27.43,27.36,27.42,67545.0,22.3054,22.3298,22.2728,22.3216,67545.0
2018-04-10 15:30:00,27.41,27.42,27.36,27.38,103432.0,22.3135,22.3216,22.2728,22.2891,103432.0
2018-04-10 15:35:00,27.38,27.41,27.36,27.4,78309.0,22.2891,22.3135,22.2728,22.3054,78309.0
2018-04-10 15:40:00,27.4,27.42,27.37,27.38,84335.0,22.3054,22.3216,22.2809,22.2891,84335.0
2018-04-10 15:45:00,27.37,27.39,27.35,27.36,126969.0,22.2809,22.2972,22.2647,22.2728,126969.0
2018-04-10 15:50:00,27.36,27.39,27.32,27.33,141923.0,22.2728,22.2972,22.2402,22.2484,141923.0
2018-04-10 15:55:00,27.33,27.35,27.29,27.34,329370.0,22.2484,22.2647,22.2158,22.2565,329370.0
2018-04-11 09:30:00,27.12,27.21,27.09,27.16,118222.0,22.0774,22.1507,22.053,22.11,118222.0
2018-04-11 09:35:00,27.15,27.25,27.15,27.21,49060.0,22.1018,22.1832,22.1018,22.1507,49060.0
2018-04-11 09:40:00,27.21,27.29,27.2,27.29,50927.0,22.1507,22.2158,22.1425,22.2158,50927.0
2018-04-11 09:45:00,27.3,27.34,27.28,27.3,53722.0,22.2239,22.2565,22.2077,22.2239,53722.0
2018-04-11 09:50:00,27.3,27.37,27.29,27.37,55162.0,22.2239,22.2809,22.2158,22.2809,55162.0
2018-04-11 09:55:00,27.37,27.43,27.37,27.41,59611.0,22.2809,22.3298,22.2809,22.3135,59611.0
2018-04-11 10:00:00,27.41,27.44,27.36,27.4,85846.0,22.3135,22.3379,22.2728,22.3054,85846.0
2018-04-11 10:05:00,27.39,27.4,27.35,27.37,39389.0,22.2972,22.3054,22.2647,22.2809,39389.0
2018-04-11 10:10:00,27.37,27.39,27.34,27.37,40790.0,22.2809,22.2972,22.2565,22.2809,40790.0
2018-04-11 10:15:00,27.37,27.44,27.36,27.42,71878.0,22.2809,22.3379,22.2728,22.3216,71878.0
2018-04-11 10:20:00,27.43,27.47,27.42,27.47,114569.0,22.3298,22.3623,22.3216,22.3623,114569.0
2018-04-11 10:25:00,27.47,27.47,27.45,27.46,26402.0,22.3623,22.3623,22.3461,22.3542,26402.0
2018-04-11 10:30:00,27.47,27.54,27.44,27.5,107766.0,22.3623,22.4193,22.3379,22.3868,107766.0
2018-04-11 10:35:00,27.5,27.51,27.45,27.49,33312.0,22.3868,22.3949,22.3461,22.3786,33312.0
2018-04-11 10:40:00,27.49,27.51,27.44,27.48,42105.0,22.3786,22.3949,22.3379,22.3705,42105.0
2018-04-11 10:45:00,27.48,27.48,27.42,27.43,43189.0,22.3705,22.3705,22.3216,22.3298,43189.0
2018-04-11 10:50:00,27.43,27.44,27.41,27.42,32051.0,22.3298,22.3379,22.3135,22.3216,32051.0
2018-04-11 10:55:00,27.42,27.44,27.37,27.37,35255.0,22.3216,22.3379,22.2809,22.2809,35255.0
2018-04-11 11:00:00,27.37,27.39,27.32,27.37,32208.0,22.2809,22.2972,22.2402,22.2809,32208.0
2018-04-11 11:05:00,27.37,27.41,27.35,27.38,33239.0,22.2809,22.3135,22.2647,22.2891,33239.0
2018-04-11 11:10:00,27.38,27.41,27.35,27.41,72187.0,22.2891,22.3135,22.2647,22.3135,72187.0
2018-04-11 11:15:00,27.41,27.43,27.37,27.39,37726.0,22.3135,22.3298,22.2809,22.2972,37726.0
2018-04-11 11:20:00,27.39,27.46,27.37,27.45,47085.0,22.2972,22.3542,22.2809,22.3461,47085.0
2018-04-11 11:25:00,27.45,27.49,27.45,27.47,33262.0,22.3461,22.3786,22.3461,22.3623,33262.0
2018-04-11 11:30:00,27.46,27.49,27.45,27.48,24978.0,22.3542,22.3786,22.3461,22.3705,24978.0
2018-04-11 11:35:00,27.48,27.5,27.45,27.49,34479.0,22.3705,22.3868,22.3461,22.3786,34479.0
2018-04-11 11:40:00,27.5,27.54,27.49,27.52,47764.0,22.3868,22.4193,22.3786,22.403,47764.0
2018-04-11 11:45:00,27.52,27.54,27.51,27.54,44964.0,22.403,22.4193,22.3949,22.4193,44964.0
2018-04-11 11:50:00,27.54,27.58,27.53,27.57,54723.0,22.4193,22.4519,22.4112,22.4437,54723.0
2018-04-11 11:55:00,27.56,27.58,27.53,27.55,49743.0,22.4356,22.4519,22.4112,22.4275,49743.0
2018-04-11 12:00:00,27.55,27.63,27.55,27.61,42125.0,22.4275,22.4926,22.4275,22.4763,42125.0
2018-04-11 12:05:00,27.61,27.61,27.56,27.58,25988.0,22.4763,22.4763,22.4356,22.4519,25988.0
2018-04-11 12:10:00,27.58,27.62,27.58,27.59,21543.0,22.4519,22.4844,22.4519,22.46,21543.0
2018-04-11 12:15:00,27.6,27.61,27.55,27.57,32860.0,22.4682,22.4763,22.4275,22.4437,32860.0
2018-04-11 12:20:00,27.57,27.61,27.57,27.61,24410.0,22.4437,22.4763,22.4437,22.4763,24410.0
2018-04-11 12:25:00,27.61,27.61,27.56,27.57,27456.0,22.4763,22.4763,22.4356,22.4437,27456.0
2018-04-11 12:30:00,27.58,27.6,27.52,27.53,41921.0,22.4519,22.4682,22.403,22.4112,41921.0
2018-04-11 12:35:00,27.53,27.54,27.5,27.51,31039.0,22.4112,22.4193,22.3868,22.3949,31039.0
2018-04-11 12:40:00,27.51,27.55,27.5,27.54,27408.0,22.3949,22.4275,22.3868,22.4193,27408.0
2018-04-11 12:45:00,27.54,27.55,27.49,27.54,29493.0,22.4193,22.4275,22.3786,22.4193,29493.0
2018-04-11 12:50:00,27.53,27.54,27.49,27.51,23723.0,22.4112,22.4193,22.3786,22.3949,23723.0
2018-04-11 12:55:00,27.5,27.54,27.5,27.53,21652.0,22.3868,22.4193,22.3868,22.4112,21652.0
2018-04-11 13:00:00,27.53,27.58,27.52,27.58,30545.0,22.4112,22.4519,22.403,22.4519,30545.0
2018-04-11 13:05:00,27.58,27.58,27.51,27.55,32237.0,22.4519,22.4519,22.3949,22.4275,32237.0
2018-04-11 13:10:00,27.55,27.55,27.48,27.48,30564.0,22.4275,22.4275,22.3705,22.3705,30564.0
2018-04-11 13:15:00,27.49,27.56,27.48,27.55,21612.0,22.3786,22.4356,22.3705,22.4275,21612.0
2018-04-11 13:20:00,27.55,27.57,27.53,27.55,19737.0,22.4275,22.4437,22.4112,22.4275,19737.0
2018-04-11 13:25:00,27.56,27.56,27.52,27.54,33729.0,22.4356,22.4356,22.403,22.4193,33729.0
2018-04-11 13:30:00,27.53,27.54,27.48,27.51,32634.0,22.4112,22.4193,22.3705,22.3949,32634.0
2018-04-11 13:35:00,27.51,27.53,27.5,27.53,16579.0,22.3949,22.4112,22.3868,22.4112,16579.0
2018-04-11 13:40:00,27.53,27.54,27.5,27.5,25639.0,22.4112,22.4193,22.3868,22.3868,25639.0
2018-04-11 13:45:00,27.51,27.56,27.49,27.56,26982.0,22.3949,22.4356,22.3786,22.4356,26982.0
2018-04-11 13:50:00,27.56,27.56,27.54,27.55,19314.0,22.4356,22.4356,22.4193,22.4275,19314.0
2018-04-11 13:55:00,27.54,27.57,27.54,27.57,21596.0,22.4193,22.4437,22.4193,22.4437,21596.0
2018-04-11 14:00:00,27.57,27.58,27.54,27.56,41316.0,22.4437,22.4519,22.4193,22.4356,41316.0
2018-04-11 14:05:00,27.57,27.58,27.47,27.47,40059.0,22.4437,22.4519,22.3623,22.3623,40059.0
2018-04-11 14:10:00,27.47,27.52,27.46,27.51,28995.0,22.3623,22.403,22.3542,22.3949,28995.0
2018-04-11 14:15:00,27.5,27.57,27.5,27.56,24402.0,22.3868,22.4437,22.3868,22.4356,24402.0
2018-04-11 14:20:00,27.56,27.57,27.55,27.56,25605.0,22.4356,22.4437,22.4275,22.4356,25605.0
2018-04-11 14:25:00,27.56,27.56,27.5,27.51,26350.0,22.4356,22.4356,22.3868,22.3949,26350.0
2018-04-11 14:30:00,27.5,27.56,27.5,27.54,34733.0,22.3868,22.4356,22.3868,22.4193,34733.0
2018-04-11 14:35:00,27.53,27.56,27.51,27.53,32965.0,22.4112,22.4356,22.3949,22.4112,32965.0
2018-04-11 14:40:00,27.53,27.56,27.51,27.52,34720.0,22.4112,22.4356,22.3949,22.403,34720.0
2018-04-11 14:45:00,27.51,27.53,27.5,27.52,36718.0,22.3949,22.4112,22.3868,22.403,36718.0
2018-04-11 14:50:00,27.51,27.51,27.45,27.47,32718.0,22.3949,22.3949,22.3461,22.3623,32718.0
2018-04-11 14:55:00,27.48,27.52,27.47,27.51,35950.0,22.3705,22.403,22.3623,22.3949,35950.0
2018-04-11 15:00:00,27.52,27.54,27.52,27.53,34813.0,22.403,22.4193,22.403,22.4112,34813.0
2018-04-11 15:05:00,27.53,27.53,27.43,27.44,47490.0,22.4112,22.4112,22.3298,22.3379,47490.0
2018-04-11 15:10:00,27.44,27.46,27.41,27.43,42831.0,22.3379,22.3542,22.3135,22.3298,42831.0
2018-04-11 15:15:00,27.43,27.45,27.39,27.45,56211.0,22.3298,22.3461,22.2972,22.3461,56211.0
2018-04-11 15:20:00,27.45,27.45,27.41,27.42,36974.0,22.3461,22.3461,22.3135,22.3216,36974.0
2018-04-11 15:25:00,27.43,27.45,27.42,27.44,35530.0,22.3298,22.3461,22.3216,22.3379,35530.0
2018-04-11 15:30:00,27.44,27.49,27.44,27.47,57993.0,22.3379,22.3786,22.3379,22.3623,57993.0
2018-04-11 15:35:00,27.47,27.48,27.45,27.46,34018.0,22.3623,22.3705,22.3461,22.3542,34018.0
2018-04-11 15:40:00,27.46,27.48,27.44,27.46,150197.0,22.3542,22.3705,22.3379,22.3542,150197.0
2018-04-11 15:45:00,27.46,27.47,27.43,27.44,135525.0,22.3542,22.3623,22.3298,22.3379,135525.0
2018-04-11 15:50:00,27.43,27.43,27.4,27.41,118824.0,22.3298,22.3298,22.3054,22.3135,118824.0
2018-04-11 15:55:00,27.41,27.45,27.39,27.42,295700.0,22.3135,22.3461,22.2972,22.3216,295700.0
2018-04-12 09:30:00,27.56,27.69,27.52,27.66,79739.0,22.4356,22.5414,22.403,22.517,79739.0
2018-04-12 09:35:00,27.65,27.66,27.56,27.57,42327.0,22.5089,22.517,22.4356,22.4437,42327.0
2018-04-12 09:40:00,27.58,27.65,27.56,27.65,30621.0,22.4519,22.5089,22.4356,22.5089,30621.0
2018-04-12 09:45:00,27.64,27.67,27.62,27.66,27924.0,22.5007,22.5252,22.4844,22.517,27924.0
2018-04-12 09:50:00,27.66,27.69,27.61,27.62,33617.0,22.517,22.5414,22.4763,22.4844,33617.0
2018-04-12 09:55:00,27.62,27.68,27.61,27.68,53421.0,22.4844,22.5333,22.4763,22.5333,53421.0
2018-04-12 10:00:00,27.67,27.71,27.64,27.66,29283.0,22.5252,22.5577,22.5007,22.517,29283.0
2018-04-12 10:05:00,27.66,27.66,27.62,27.64,25585.0,22.517,22.517,22.4844,22.5007,25585.0
2018-04-12 10:10:00,27.64,27.67,27.61,27.63,28614.0,22.5007,22.5252,22.4763,22.4926,28614.0
2018-04-12 10:15:00,27.63,27.66,27.62,27.64,49011.0,22.4926,22.517,22.4844,22.5007,49011.0
2018-04-12 10:20:00,27.64,27.66,27.63,27.64,29078.0,22.5007,22.517,22.4926,22.5007,29078.0
2018-04-12 10:25:00,27.64,27.64,27.59,27.61,29613.0,22.5007,22.5007,22.46,22.4763,29613.0
2018-04-12 10:30:00,27.61,27.61,27.55,27.58,41268.0,22.4763,22.4763,22.4275,22.4519,41268.0
2018-04-12 10:35:00,27.58,27.61,27.56,27.57,21422.0,22.4519,22.4763,22.4356,22.4437,21422.0
2018-04-12 10:40:00,27.57,27.59,27.54,27.58,26434.0,22.4437,22.46,22.4193,22.4519,26434.0
2018-04-12 10:45:00,27.58,27.59,27.5,27.59,51386.0,22.4519,22.46,22.3868,22.46,51386.0
2018-04-12 10:50:00,27.58,27.61,27.56,27.56,22813.0,22.4519,22.4763,22.4356,22.4356,22813.0
2018-04-12 10:55:00,27.57,27.57,27.52,27.54,32134.0,22.4437,22.4437,22.403,22.4193,32134.0
2018-04-12 11:00:00,27.53,27.58,27.53,27.55,26008.0,22.4112,22.4519,22.4112,22.4275,26008.0
2018-04-12 11:05:00,27.54,27.56,27.52,27.55,31646.0,22.4193,22.4356,22.403,22.4275,31646.0
2018-04-12 11:10:00,27.56,27.58,27.53,27.54,43881.0,22.4356,22.4519,22.4112,22.4193,43881.0
2018-04-12 11:15:00,27.54,27.58,27.53,27.58,36392.0,22.4193,22.4519,22.4112,22.4519,36392.0
2018-04-12 11:20:00,27.58,27.63,27.58,27.62,22221.0,22.4519,22.4926,22.4519,22.4844,22221.0
2018-04-12 11:25:00,27.62,27.62,27.59,27.59,30048.0,22.4844,22.4844,22.46,22.46,30048.0
2018-04-12 11:30:00,27.59,27.65,27.58,27.61,32467.0,22.46,22.5089,22.4519,22.4763,32467.0
2018-04-12 11:35:00,27.62,27.64,27.6,27.63,21578.0,22.4844,22.5007,22.4682,22.4926,21578.0
2018-04-12 11:40:00,27.62,27.65,27.6,27.64,65153.0,22.4844,22.5089,22.4682,22.5007,65153.0
2018-04-12 11:45:00,27.64,27.64,27.57,27.58,18601.0,22.5007,22.5007,22.4437,22.4519,18601.0
2018-04-12 11:50:00,27.58,27.58,27.54,27.55,22435.0,22.4519,22.4519,22.4193,22.4275,22435.0
2018-04-12 11:55:00,27.54,27.6,27.54,27.6,24463.0,22.4193,22.4682,22.4193,22.4682,24463.0
2018-04-12 12:00:00,27.6,27.61,27.58,27.61,16335.0,22.4682,22.4763,22.4519,22.4763,16335.0
2018-04-12 12:05:00,27.6,27.61,27.58,27.61,18466.0,22.4682,22.4763,22.4519,22.4763,18466.0
2018-04-12 12:10:00,27.61,27.62,27.59,27.6,20470.0,22.4763,22.4844,22.46,22.4682,20470.0
2018-04-12 12:15:00,27.6,27.62,27.58,27.61,19752.0,22.4682,22.4844,22.4519,22.4763,19752.0
2018-04-12 12:20:00,27.61,27.62,27.6,27.6,12257.0,22.4763,22.4844,22.4682,22.4682,12257.0
2018-04-12 12:25:00,27.6,27.62,27.59,27.61,21971.0,22.4682,22.4844,22.46,22.4763,21971.0
2018-04-12 12:30:00,27.61,27.61,27.58,27.59,26209.0,22.4763,22.4763,22.4519,22.46,26209.0
2018-04-12 12:35:00,27.6,27.61,27.57,27.59,15559.0,22.4682,22.4763,22.4437,22.46,15559.0
2018-04-12 12:40:00,27.59,27.59,27.58,27.59,15033.0,22.46,22.46,22.4519,22.46,15033.0
2018-04-12 12:45:00,27.59,27.61,27.54,27.6,122760.0,22.46,22.4763,22.4193,22.4682,122760.0
2018-04-12 12:50:00,27.6,27.63,27.57,27.59,38635.0,22.4682,22.4926,22.4437,22.46,38635.0
2018-04-12 12:55:00,27.6,27.61,27.59,27.61,17691.0,22.4682,22.4763,22.46,22.4763,17691.0
2018-04-12 13:00:00,27.62,27.63,27.61,27.62,21487.0,22.4844,22.4926,22.4763,22.4844,21487.0
2018-04-12 13:05:00,27.63,27.63,27.54,27.57,54303.0,22.4926,22.4926,22.4193,22.4437,54303.0
2018-04-12 13:10:00,27.58,27.59,27.53,27.54,32338.0,22.4519,22.46,22.4112,22.4193,32338.0
2018-04-12 13:15:00,27.54,27.54,27.49,27.51,39729.0,22.4193,22.4193,22.3786,22.3949,39729.0
2018-04-12 13:20:00,27.52,27.54,27.5,27.54,32359.0,22.403,22.4193,22.3868,22.4193,32359.0
2018-04-12 13:25:00,27.53,27.54,27.47,27.49,39158.0,22.4112,22.4193,22.3623,22.3786,39158.0
2018-04-12 13:30:00,27.48,27.53,27.46,27.53,24568.0,22.3705,22.4112,22.3542,22.4112,24568.0
2018-04-12 13:35:00,27.53,27.58,27.52,27.56,22379.0,22.4112,22.4519,22.403,22.4356,22379.0
2018-04-12 13:40:00,27.57,27.58,27.55,27.56,19796.0,22.4437,22.4519,22.4275,22.4356,19796.0
2018-04-12 13:45:00,27.56,27.59,27.54,27.57,29702.0,22.4356,22.46,22.4193,22.4437,29702.0
2018-04-12 13:50:00,27.57,27.61,27.56,27.58,24253.0,22.4437,22.4763,22.4356,22.4519,24253.0
2018-04-12 13:55:00,27.58,27.6,27.53,27.56,24532.0,22.4519,22.4682,22.4112,22.4356,24532.0
2018-04-12 14:00:00,27.56,27.59,27.54,27.58,25961.0,22.4356,22.46,22.4193,22.4519,25961.0
2018-04-12 14:05:00,27.58,27.59,27.55,27.58,20385.0,22.4519,22.46,22.4275,22.4519,20385.0
2018-04-12 14:10:00,27.58,27.6,27.56,27.59,23325.0,22.4519,22.4682,22.4356,22.46,23325.0
2018-04-12 14:15:00,27.59,27.62,27.59,27.61,14862.0,22.46,22.4844,22.46,22.4763,14862.0
2018-04-12 14:20:00,27.62,27.65,27.61,27.63,29071.0,22.4844,22.5089,22.4763,22.4926,29071.0
2018-04-12 14:25:00,27.63,27.64,27.61,27.61,28777.0,22.4926,22.5007,22.4763,22.4763,28777.0
2018-04-12 14:30:00,27.62,27.63,27.59,27.61,18545.0,22.4844,22.4926,22.46,22.4763,18545.0
2018-04-12 14:35:00,27.61,27.61,27.58,27.6,12883.0,22.4763,22.4763,22.4519,22.4682,12883.0
2018-04-12 14:40:00,27.6,27.61,27.59,27.6,20049.0,22.4682,22.4763,22.46,22.4682,20049.0
2018-04-12 14:45:00,27.61,27.61,27.56,27.59,25510.0,22.4763,22.4763,22.4356,22.46,25510.0
2018-04-12 14:50:00,27.59,27.61,27.58,27.58,21007.0,22.46,22.4763,22.4519,22.4519,21007.0
2018-04-12 14:55:00,27.58,27.62,27.58,27.61,25565.0,22.4519,22.4844,22.4519,22.4763,25565.0
2018-04-12 15:00:00,27.62,27.63,27.59,27.6,34589.0,22.4844,22.4926,22.46,22.4682,34589.0
2018-04-12 15:05:00,27.6,27.61,27.58,27.58,23247.0,22.4682,22.4763,22.4519,22.4519,23247.0
2018-04-12 15:10:00,27.58,27.61,27.58,27.6,42930.0,22.4519,22.4763,22.4519,22.4682,42930.0
2018-04-12 15:15:00,27.6,27.61,27.58,27.61,58933.0,22.4682,22.4763,22.4519,22.4763,58933.0
2018-04-12 15:20:00,27.61,27.64,27.6,27.62,48652.0,22.4763,22.5007,22.4682,22.4844,48652.0
2018-04-12 15:25:00,27.62,27.63,27.61,27.61,75380.0,22.4844,22.4926,22.4763,22.4763,75380.0
2018-04-12 15:30:00,27.62,27.62,27.56,27.58,81509.0,22.4844,22.4844,22.4356,22.4519,81509.0
2018-04-12 15:35:00,27.59,27.6,27.58,27.59,58940.0,22.46,22.4682,22.4519,22.46,58940.0
2018-04-12 15:40:00,27.59,27.6,27.55,27.55,72757.0,22.46,22.4682,22.4275,22.4275,72757.0
2018-04-12 15:45:00,27.56,27.56,27.51,27.56,104785.0,22.4356,22.4356,22.3949,22.4356,104785.0
2018-04-12 15:50:00,27.56,27.58,27.55,27.57,68295.0,22.4356,22.4519,22.4275,22.4437,68295.0
2018-04-12 15:55:00,27.57,27.58,27.55,27.56,300788.0,22.4437,22.4519,22.4275,22.4356,300788.0
2018-04-13 09:30:00,27.71,27.77,27.66,27.68,111843.0,22.5577,22.6066,22.517,22.5333,111843.0
2018-04-13 09:35:00,27.68,27.76,27.66,27.66,49347.0,22.5333,22.5984,22.517,22.517,49347.0
2018-04-13 09:40:00,27.67,27.71,27.64,27.65,43368.0,22.5252,22.5577,22.5007,22.5089,43368.0
2018-04-13 09:45:00,27.66,27.67,27.58,27.63,47431.0,22.517,22.5252,22.4519,22.4926,47431.0
2018-04-13 09:50:00,27.63,27.64,27.56,27.57,59952.0,22.4926,22.5007,22.4356,22.4437,59952.0
2018-04-13 09:55:00,27.57,27.58,27.52,27.53,40466.0,22.4437,22.4519,22.403,22.4112,40466.0
2018-04-13 10:00:00,27.53,27.55,27.49,27.49,44798.0,22.4112,22.4275,22.3786,22.3786,44798.0
2018-04-13 10:05:00,27.49,27.53,27.47,27.47,38213.0,22.3786,22.4112,22.3623,22.3623,38213.0
2018-04-13 10:10:00,27.47,27.51,27.44,27.51,46949.0,22.3623,22.3949,22.3379,22.3949,46949.0
2018-04-13 10:15:00,27.51,27.56,27.51,27.54,27228.0,22.3949,22.4356,22.3949,22.4193,27228.0
2018-04-13 10:20:00,27.54,27.54,27.48,27.49,31184.0,22.4193,22.4193,22.3705,22.3786,31184.0
2018-04-13 10:25:00,27.49,27.5,27.39,27.42,45915.0,22.3786,22.3868,22.2972,22.3216,45915.0
2018-04-13 10:30:00,27.41,27.43,27.37,27.42,64682.0,22.3135,22.3298,22.2809,22.3216,64682.0
2018-04-13 10:35:00,27.43,27.45,27.35,27.39,90964.0,22.3298,22.3461,22.2647,22.2972,90964.0
2018-04-13 10:40:00,27.38,27.42,27.37,27.39,53587.0,22.2891,22.3216,22.2809,22.2972,53587.0
2018-04-13 10:45:00,27.4,27.49,27.39,27.47,32977.0,22.3054,22.3786,22.2972,22.3623,32977.0
2018-04-13 10:50:00,27.48,27.49,27.44,27.45,19545.0,22.3705,22.3786,22.3379,22.3461,19545.0
2018-04-13 10:55:00,27.46,27.47,27.4,27.41,23894.0,22.3542,22.3623,22.3054,22.3135,23894.0
2018-04-13 11:00:00,27.4,27.41,27.36,27.4,29946.0,22.3054,22.3135,22.2728,22.3054,29946.0
2018-04-13 11:05:00,27.39,27.45,27.37,27.44,43482.0,22.2972,22.3461,22.2809,22.3379,43482.0
2018-04-13 11:10:00,27.44,27.46,27.4,27.4,48128.0,22.3379,22.3542,22.3054,22.3054,48128.0
2018-04-13 11:15:00,27.4,27.45,27.4,27.41,20451.0,22.3054,22.3461,22.3054,22.3135,20451.0
2018-04-13 11:20:00,27.42,27.5,27.41,27.5,23844.0,22.3216,22.3868,22.3135,22.3868,23844.0
2018-04-13 11:25:00,27.5,27.52,27.48,27.48,34338.0,22.3868,22.403,22.3705,22.3705,34338.0
2018-04-13 11:30:00,27.48,27.52,27.46,27.49,22311.0,22.3705,22.403,22.3542,22.3786,22311.0
2018-04-13 11:35:00,27.49,27.51,27.47,27.48,26451.0,22.3786,22.3949,22.3623,22.3705,26451.0
2018-04-13 11:40:00,27.47,27.51,27.46,27.5,23788.0,22.3623,22.3949,22.3542,22.3868,23788.0
2018-04-13 11:45:00,27.51,27.52,27.5,27.5,20069.0,22.3949,22.403,22.3868,22.3868,20069.0
2018-04-13 11:50:00,27.5,27.5,27.44,27.46,19467.0,22.3868,22.3868,22.3379,22.3542,19467.0
2018-04-13 11:55:00,27.47,27.54,27.47,27.54,24764.0,22.3623,22.4193,22.3623,22.4193,24764.0
2018-04-13 12:00:00,27.54,27.56,27.52,27.52,20788.0,22.4193,22.4356,22.403,22.403,20788.0
2018-04-13 12:05:00,27.53,27.54,27.48,27.5,26594.0,22.4112,22.4193,22.3705,22.3868,26594.0
2018-04-13 12:10:00,27.5,27.54,27.48,27.52,24362.0,22.3868,22.4193,22.3705,22.403,24362.0
2018-04-13 12:15:00,27.51,27.54,27.51,27.52,24862.0,22.3949,22.4193,22.3949,22.403,24862.0
2018-04-13 12:20:00,27.53,27.56,27.52,27.54,30019.0,22.4112,22.4356,22.403,22.4193,30019.0
2018-04-13 12:25:00,27.54,27.56,27.5,27.55,21366.0,22.4193,22.4356,22.3868,22.4275,21366.0
2018-04-13 12:30:00,27.55,27.55,27.5,27.52,21565.0,22.4275,22.4275,22.3868,22.403,21565.0
2018-04-13 12:35:00,27.52,27.52,27.49,27.5,28433.0,22.403,22.403,22.3786,22.3868,28433.0
2018-04-13 12:40:00,27.5,27.52,27.5,27.51,15837.0,22.3868,22.403,22.3868,22.3949,15837.0
2018-04-13 12:45:00,27.51,27.52,27.49,27.51,18461.0,22.3949,22.403,22.3786,22.3949,18461.0
2018-04-13 12:50:00,27.52,27.54,27.5,27.52,24434.0,22.403,22.4193,22.3868,22.403,24434.0
2018-04-13 12:55:00,27.52,27.56,27.51,27.55,56756.0,22.403,22.4356,22.3949,22.4275,56756.0
2018-04-13 13:00:00,27.55,27.57,27.53,27.55,151753.0,22.4275,22.4437,22.4112,22.4275,151753.0
2018-04-13 13:05:00,27.54,27.58,27.54,27.55,16101.0,22.4193,22.4519,22.4193,22.4275,16101.0
2018-04-13 13:10:00,27.55,27.57,27.55,27.57,15684.0,22.4275,22.4437,22.4275,22.4437,15684.0
2018-04-13 13:15:00,27.56,27.59,27.55,27.55,21404.0,22.4356,22.46,22.4275,22.4275,21404.0
2018-04-13 13:20:00,27.56,27.59,27.55,27.59,22630.0,22.4356,22.46,22.4275,22.46,22630.0
2018-04-13 13:25:00,27.59,27.64,27.59,27.63,74271.0,22.46,22.5007,22.46,22.4926,74271.0
2018-04-13 13:30:00,27.63,27.63,27.6,27.61,18462.0,22.4926,22.4926,22.4682,22.4763,18462.0
2018-04-13 13:35:00,27.6,27.62,27.59,27.61,17930.0,22.4682,22.4844,22.46,22.4763,17930.0
2018-04-13 13:40:00,27.61,27.66,27.6,27.64,77284.0,22.4763,22.517,22.4682,22.5007,77284.0
2018-04-13 13:45:00,27.64,27.65,27.62,27.64,14478.0,22.5007,22.5089,22.4844,22.5007,14478.0
2018-04-13 13:50:00,27.64,27.64,27.61,27.62,21889.0,22.5007,22.5007,22.4763,22.4844,21889.0
2018-04-13 13:55:00,27.62,27.62,27.59,27.62,26330.0,22.4844,22.4844,22.46,22.4844,26330.0
2018-04-13 14:00:00,27.61,27.62,27.59,27.6,16806.0,22.4763,22.4844,22.46,22.4682,16806.0
2018-04-13 14:05:00,27.6,27.61,27.58,27.6,20002.0,22.4682,22.4763,22.4519,22.4682,20002.0
2018-04-13 14:10:00,27.6,27.61,27.59,27.59,22455.0,22.4682,22.4763,22.46,22.46,22455.0
2018-04-13 14:15:00,27.59,27.59,27.53,27.54,35158.0,22.46,22.46,22.4112,22.4193,35158.0
2018-04-13 14:20:00,27.54,27.55,27.53,27.55,8568.0,22.4193,22.4275,22.4112,22.4275,8568.0
2018-04-13 14:25:00,27.55,27.56,27.54,27.55,17555.0,22.4275,22.4356,22.4193,22.4275,17555.0
2018-04-13 14:30:00,27.54,27.59,27.52,27.58,43996.0,22.4193,22.46,22.403,22.4519,43996.0
2018-04-13 14:35:00,27.58,27.59,27.53,27.54,21522.0,22.4519,22.46,22.4112,22.4193,21522.0
2018-04-13 14:40:00,27.54,27.54,27.51,27.54,18473.0,22.4193,22.4193,22.3949,22.4193,18473.0
2018-04-13 14:45:00,27.54,27.55,27.5,27.5,33770.0,22.4193,22.4275,22.3868,22.3868,33770.0
2018-04-13 14:50:00,27.5,27.53,27.49,27.53,21444.0,22.3868,22.4112,22.3786,22.4112,21444.0
2018-04-13 14:55:00,27.53,27.53,27.49,27.51,33036.0,22.4112,22.4112,22.3786,22.3949,33036.0
2018-04-13 15:00:00,27.51,27.51,27.46,27.46,55422.0,22.3949,22.3949,22.3542,22.3542,55422.0
2018-04-13 15:05:00,27.47,27.48,27.43,27.46,31550.0,22.3623,22.3705,22.3298,22.3542,31550.0
2018-04-13 15:10:00,27.45,27.49,27.45,27.45,51078.0,22.3461,22.3786,22.3461,22.3461,51078.0
2018-04-13 15:15:00,27.45,27.45,27.34,27.34,95537.0,22.3461,22.3461,22.2565,22.2565,95537.0
2018-04-13 15:20:00,27.34,27.37,27.32,27.36,97334.0,22.2565,22.2809,22.2402,22.2728,97334.0
2018-04-13 15:25:00,27.36,27.37,27.34,27.37,43730.0,22.2728,22.2809,22.2565,22.2809,43730.0
2018-04-13 15:30:00,27.37,27.4,27.32,27.38,84008.0,22.2809,22.3054,22.2402,22.2891,84008.0
2018-04-13 15:35:00,27.37,27.38,27.34,27.38,91714.0,22.2809,22.2891,22.2565,22.2891,91714.0
2018-04-13 15:40:00,27.39,27.43,27.38,27.42,128979.0,22.2972,22.3298,22.2891,22.3216,128979.0
2018-04-13 15:45:00,27.42,27.43,27.4,27.42,175622.0,22.3216,22.3298,22.3054,22.3216,175622.0
2018-04-13 15:50:00,27.42,27.45,27.42,27.43,111942.0,22.3216,22.3461,22.3216,22.3298,111942.0
2018-04-13 15:55:00,27.44,27.44,27.41,27.42,349670.0,22.3379,22.3379,22.3135,22.3216,349670.0
2018-04-16 09:30:00,27.55,27.55,27.36,27.38,213265.0,22.4275,22.4275,22.2728,22.2891,213265.0
2018-04-16 09:35:00,27.38,27.38,27.29,27.3,120498.0,22.2891,22.2891,22.2158,22.2239,120498.0
2018-04-16 09:40:00,27.3,27.32,27.2,27.29,58945.0,22.2239,22.2402,22.1425,22.2158,58945.0
2018-04-16 09:45:00,27.29,27.29,27.23,27.25,164327.0,22.2158,22.2158,22.167,22.1832,164327.0
2018-04-16 09:50:00,27.25,27.26,27.19,27.2,95103.0,22.1832,22.1914,22.1344,22.1425,95103.0
2018-04-16 09:55:00,27.2,27.21,27.16,27.18,152644.0,22.1425,22.1507,22.11,22.1263,152644.0
2018-04-16 10:00:00,27.18,27.23,27.17,27.18,332512.0,22.1263,22.167,22.1181,22.1263,332512.0
2018-04-16 10:05:00,27.19,27.24,27.16,27.22,85071.0,22.1344,22.1751,22.11,22.1588,85071.0
2018-04-16 10:10:00,27.23,27.25,27.21,27.21,118082.0,22.167,22.1832,22.1507,22.1507,118082.0
2018-04-16 10:15:00,27.22,27.23,27.17,27.19,101214.0,22.1588,22.167,22.1181,22.1344,101214.0
2018-04-16 10:20:00,27.2,27.23,27.14,27.14,180798.0,22.1425,22.167,22.0937,22.0937,180798.0
2018-04-16 10:25:00,27.15,27.24,27.14,27.24,99655.0,22.1018,22.1751,22.0937,22.1751,99655.0
2018-04-16 10:30:00,27.24,27.27,27.22,27.25,64420.0,22.1751,22.1995,22.1588,22.1832,64420.0
2018-04-16 10:35:00,27.25,27.26,27.22,27.25,55035.0,22.1832,22.1914,22.1588,22.1832,55035.0
2018-04-16 10:40:00,27.25,27.3,27.24,27.29,66599.0,22.1832,22.2239,22.1751,22.2158,66599.0
2018-04-16 10:45:00,27.3,27.32,27.24,27.25,49852.0,22.2239,22.2402,22.1751,22.1832,49852.0
2018-04-16 10:50:00,27.25,27.3,27.24,27.3,37156.0,22.1832,22.2239,22.1751,22.2239,37156.0
2018-04-16 10:55:00,27.31,27.35,27.3,27.32,38434.0,22.2321,22.2647,22.2239,22.2402,38434.0
2018-04-16 11:00:00,27.32,27.38,27.31,27.35,34596.0,22.2402,22.2891,22.2321,22.2647,34596.0
2018-04-16 11:05:00,27.36,27.43,27.34,27.39,45483.0,22.2728,22.3298,22.2565,22.2972,45483.0
2018-04-16 11:10:00,27.39,27.39,27.34,27.35,35530.0,22.2972,22.2972,22.2565,22.2647,35530.0
2018-04-16 11:15:00,27.34,27.41,27.32,27.41,49504.0,22.2565,22.3135,22.2402,22.3135,49504.0
2018-04-16 11:20:00,27.41,27.44,27.4,27.44,40647.0,22.3135,22.3379,22.3054,22.3379,40647.0
2018-04-16 11:25:00,27.44,27.44,27.4,27.42,60112.0,22.3379,22.3379,22.3054,22.3216,60112.0
2018-04-16 11:30:00,27.42,27.42,27.36,27.38,67618.0,22.3216,22.3216,22.2728,22.2891,67618.0
2018-04-16 11:35:00,27.38,27.43,27.38,27.43,33572.0,22.2891,22.3298,22.2891,22.3298,33572.0
2018-04-16 11:40:00,27.43,27.44,27.4,27.43,64732.0,22.3298,22.3379,22.3054,22.3298,64732.0
2018-04-16 11:45:00,27.44,27.45,27.43,27.45,36535.0,22.3379,22.3461,22.3298,22.3461,36535.0
2018-04-16 11:50:00,27.45,27.47,27.43,27.43,58841.0,22.3461,22.3623,22.3298,22.3298,58841.0
2018-04-16 11:55:00,27.43,27.5,27.42,27.49,38093.0,22.3298,22.3868,22.3216,22.3786,38093.0
2018-04-16 12:00:00,27.5,27.52,27.47,27.52,40702.0,22.3868,22.403,22.3623,22.403,40702.0
2018-04-16 12:05:00,27.52,27.54,27.5,27.52,31911.0,22.403,22.4193,22.3868,22.403,31911.0
2018-04-16 12:10:00,27.52,27.54,27.49,27.54,43408.0,22.403,22.4193,22.3786,22.4193,43408.0
2018-04-16 12:15:00,27.54,27.55,27.51,27.54,43550.0,22.4193,22.4275,22.3949,22.4193,43550.0
2018-04-16 12:20:00,27.54,27.56,27.53,27.55,28324.0,22.4193,22.4356,22.4112,22.4275,28324.0
2018-04-16 12:25:00,27.55,27.57,27.53,27.54,29189.0,22.4275,22.4437,22.4112,22.4193,29189.0
2018-04-16 12:30:00,27.54,27.55,27.51,27.52,41791.0,22.4193,22.4275,22.3949,22.403,41791.0
2018-04-16 12:35:00,27.51,27.52,27.48,27.52,47223.0,22.3949,22.403,22.3705,22.403,47223.0
2018-04-16 12:40:00,27.52,27.54,27.5,27.51,46617.0,22.403,22.4193,22.3868,22.3949,46617.0
2018-04-16 12:45:00,27.51,27.55,27.51,27.54,36925.0,22.3949,22.4275,22.3949,22.4193,36925.0
2018-04-16 12:50:00,27.54,27.61,27.53,27.58,43732.0,22.4193,22.4763,22.4112,22.4519,43732.0
2018-04-16 12:55:00,27.58,27.61,27.58,27.59,28633.0,22.4519,22.4763,22.4519,22.46,28633.0
2018-04-16 13:00:00,27.6,27.62,27.59,27.61,48843.0,22.4682,22.4844,22.46,22.4763,48843.0
2018-04-16 13:05:00,27.61,27.65,27.6,27.65,52981.0,22.4763,22.5089,22.4682,22.5089,52981.0
2018-04-16 13:10:00,27.65,27.66,27.63,27.65,37718.0,22.5089,22.517,22.4926,22.5089,37718.0
2018-04-16 13:15:00,27.65,27.65,27.6,27.61,18839.0,22.5089,22.5089,22.4682,22.4763,18839.0
2018-04-16 13:20:00,27.61,27.63,27.6,27.61,19714.0,22.4763,22.4926,22.4682,22.4763,19714.0
2018-04-16 13:25:00,27.61,27.63,27.57,27.59,36586.0,22.4763,22.4926,22.4437,22.46,36586.0
2018-04-16 13:30:00,27.59,27.61,27.58,27.61,29789.0,22.46,22.4763,22.4519,22.4763,29789.0
2018-04-16 13:35:00,27.61,27.63,27.6,27.62,31978.0,22.4763,22.4926,22.4682,22.4844,31978.0
2018-04-16 13:40:00,27.62,27.63,27.58,27.61,24483.0,22.4844,22.4926,22.4519,22.4763,24483.0
2018-04-16 13:45:00,27.61,27.63,27.59,27.61,28926.0,22.4763,22.4926,22.46,22.4763,28926.0
2018-04-16 13:50:00,27.61,27.61,27.57,27.58,20601.0,22.4763,22.4763,22.4437,22.4519,20601.0
2018-04-16 13:55:00,27.59,27.6,27.57,27.6,29219.0,22.46,22.4682,22.4437,22.4682,29219.0
2018-04-16 14:00:00,27.6,27.6,27.54,27.56,48267.0,22.4682,22.4682,22.4193,22.4356,48267.0
2018-04-16 14:05:00,27.56,27.56,27.53,27.54,22531.0,22.4356,22.4356,22.4112,22.4193,22531.0
2018-04-16 14:10:00,27.55,27.56,27.52,27.53,45565.0,22.4275,22.4356,22.403,22.4112,45565.0
2018-04-16 14:15:00,27.54,27.57,27.53,27.55,30191.0,22.4193,22.4437,22.4112,22.4275,30191.0
2018-04-16 14:20:00,27.55,27.56,27.53,27.53,27174.0,22.4275,22.4356,22.4112,22.4112,27174.0
2018-04-16 14:25:00,27.53,27.54,27.49,27.53,61453.0,22.4112,22.4193,22.3786,22.4112,61453.0
2018-04-16 14:30:00,27.53,27.57,27.53,27.57,32650.0,22.4112,22.4437,22.4112,22.4437,32650.0
2018-04-16 14:35:00,27.57,27.58,27.56,27.57,28052.0,22.4437,22.4519,22.4356,22.4437,28052.0
2018-04-16 14:40:00,27.57,27.57,27.53,27.54,57578.0,22.4437,22.4437,22.4112,22.4193,57578.0
2018-04-16 14:45:00,27.54,27.57,27.53,27.54,30369.0,22.4193,22.4437,22.4112,22.4193,30369.0
2018-04-16 14:50:00,27.54,27.55,27.49,27.49,23703.0,22.4193,22.4275,22.3786,22.3786,23703.0
2018-04-16 14:55:00,27.5,27.52,27.48,27.52,39111.0,22.3868,22.403,22.3705,22.403,39111.0
2018-04-16 15:00:00,27.52,27.53,27.5,27.51,40382.0,22.403,22.4112,22.3868,22.3949,40382.0
2018-04-16 15:05:00,27.52,27.53,27.47,27.48,47915.0,22.403,22.4112,22.3623,22.3705,47915.0
2018-04-16 15:10:00,27.49,27.5,27.48,27.49,35191.0,22.3786,22.3868,22.3705,22.3786,35191.0
2018-04-16 15:15:00,27.49,27.51,27.47,27.47,53385.0,22.3786,22.3949,22.3623,22.3623,53385.0
2018-04-16 15:20:00,27.47,27.48,27.43,27.44,135184.0,22.3623,22.3705,22.3298,22.3379,135184.0
2018-04-16 15:25:00,27.44,27.47,27.43,27.46,141453.0,22.3379,22.3623,22.3298,22.3542,141453.0
2018-04-16 15:30:00,27.46,27.49,27.46,27.49,67048.0,22.3542,22.3786,22.3542,22.3786,67048.0
2018-04-16 15:35:00,27.48,27.49,27.47,27.48,52623.0,22.3705,22.3786,22.3623,22.3705,52623.0
2018-04-16 15:40:00,27.48,27.56,27.48,27.55,99187.0,22.3705,22.4356,22.3705,22.4275,99187.0
2018-04-16 15:45:00,27.55,27.56,27.52,27.53,138013.0,22.4275,22.4356,22.403,22.4112,138013.0
2018-04-16 15:50:00,27.54,27.54,27.52,27.52,77274.0,22.4193,22.4193,22.403,22.403,77274.0
2018-04-16 15:55:00,27.52,27.53,27.5,27.51,360770.0,22.403,22.4112,22.3868,22.3949,360770.0
2018-04-17 09:30:00,27.66,27.67,27.56,27.58,151964.0,22.517,22.5252,22.4356,22.4519,151964.0
2018-04-17 09:35:00,27.58,27.65,27.58,27.63,112341.0,22.4519,22.5089,22.4519,22.4926,112341.0
2018-04-17 09:40:00,27.63,27.74,27.61,27.73,111980.0,22.4926,22.5821,22.4763,22.574,111980.0
2018-04-17 09:45:00,27.74,27.78,27.71,27.75,56181.0,22.5821,22.6147,22.5577,22.5903,56181.0
2018-04-17 09:50:00,27.75,27.75,27.68,27.68,19556.0,22.5903,22.5903,22.5333,22.5333,19556.0
2018-04-17 09:55:00,27.68,27.7,27.66,27.67,32995.0,22.5333,22.5496,22.517,22.5252,32995.0
2018-04-17 10:00:00,27.68,27.78,27.67,27.77,185833.0,22.5333,22.6147,22.5252,22.6066,185833.0
2018-04-17 10:05:00,27.78,27.8,27.75,27.76,73688.0,22.6147,22.631,22.5903,22.5984,73688.0
2018-04-17 10:10:00,27.76,27.79,27.73,27.75,52020.0,22.5984,22.6228,22.574,22.5903,52020.0
2018-04-17 10:15:00,27.74,27.75,27.71,27.72,38007.0,22.5821,22.5903,22.5577,22.5659,38007.0
2018-04-17 10:20:00,27.72,27.73,27.68,27.7,72340.0,22.5659,22.574,22.5333,22.5496,72340.0
2018-04-17 10:25:00,27.7,27.71,27.67,27.68,42261.0,22.5496,22.5577,22.5252,22.5333,42261.0
2018-04-17 10:30:00,27.68,27.69,27.65,27.69,43649.0,22.5333,22.5414,22.5089,22.5414,43649.0
2018-04-17 10:35:00,27.69,27.7,27.65,27.69,47712.0,22.5414,22.5496,22.5089,22.5414,47712.0
2018-04-17 10:40:00,27.68,27.75,27.66,27.75,90540.0,22.5333,22.5903,22.517,22.5903,90540.0
2018-04-17 10:45:00,27.75,27.75,27.71,27.74,42705.0,22.5903,22.5903,22.5577,22.5821,42705.0
2018-04-17 10:50:00,27.74,27.78,27.73,27.78,40474.0,22.5821,22.6147,22.574,22.6147,40474.0
2018-04-17 10:55:00,27.77,27.78,27.74,27.75,34121.0,22.6066,22.6147,22.5821,22.5903,34121.0
2018-04-17 11:00:00,27.76,27.77,27.75,27.77,31696.0,22.5984,22.6066,22.5903,22.6066,31696.0
2018-04-17 11:05:00,27.77,27.78,27.74,27.74,25511.0,22.6066,22.6147,22.5821,22.5821,25511.0
2018-04-17 11:10:00,27.74,27.78,27.73,27.77,25600.0,22.5821,22.6147,22.574,22.6066,25600.0
2018-04-17 11:15:00,27.78,27.78,27.74,27.74,26110.0,22.6147,22.6147,22.5821,22.5821,26110.0
2018-04-17 11:20:00,27.75,27.78,27.74,27.76,39244.0,22.5903,22.6147,22.5821,22.5984,39244.0
2018-04-17 11:25:00,27.76,27.8,27.75,27.78,42196.0,22.5984,22.631,22.5903,22.6147,42196.0
2018-04-17 11:30:00,27.78,27.78,27.75,27.77,38941.0,22.6147,22.6147,22.5903,22.6066,38941.0
2018-04-17 11:35:00,27.77,27.85,27.76,27.84,170915.0,22.6066,22.6717,22.5984,22.6635,170915.0
2018-04-17 11:40:00,27.85,27.87,27.83,27.83,61922.0,22.6717,22.688,22.6554,22.6554,61922.0
2018-04-17 11:45:00,27.82,27.84,27.82,27.83,16256.0,22.6473,22.6635,22.6473,22.6554,16256.0
2018-04-17 11:50:00,27.84,27.84,27.81,27.82,21423.0,22.6635,22.6635,22.6391,22.6473,21423.0
2018-04-17 11:55:00,27.82,27.84,27.81,27.81,30684.0,22.6473,22.6635,22.6391,22.6391,30684.0
2018-04-17 12:00:00,27.82,27.85,27.81,27.85,19951.0,22.6473,22.6717,22.6391,22.6717,19951.0
2018-04-17 12:05:00,27.85,27.86,27.8,27.8,30868.0,22.6717,22.6798,22.631,22.631,30868.0
2018-04-17 12:10:00,27.8,27.85,27.8,27.84,29887.0,22.631,22.6717,22.631,22.6635,29887.0
2018-04-17 12:15:00,27.85,27.85,27.79,27.8,21830.0,22.6717,22.6717,22.6228,22.631,21830.0
2018-04-17 12:20:00,27.8,27.81,27.77,27.79,47467.0,22.631,22.6391,22.6066,22.6228,47467.0
2018-04-17 12:25:00,27.79,27.8,27.78,27.79,17176.0,22.6228,22.631,22.6147,22.6228,17176.0
2018-04-17 12:30:00,27.79,27.79,27.78,27.78,11937.0,22.6228,22.6228,22.6147,22.6147,11937.0
2018-04-17 12:35:00,27.78,27.78,27.75,27.75,23121.0,22.6147,22.6147,22.5903,22.5903,23121.0
2018-04-17 12:40:00,27.75,27.77,27.75,27.76,32761.0,22.5903,22.6066,22.5903,22.5984,32761.0
2018-04-17 12:45:00,27.75,27.77,27.75,27.76,26143.0,22.5903,22.6066,22.5903,22.5984,26143.0
2018-04-17 12:50:00,27.77,27.81,27.76,27.78,52011.0,22.6066,22.6391,22.5984,22.6147,52011.0
2018-04-17 12:55:00,27.77,27.77,27.75,27.76,16889.0,22.6066,22.6066,22.5903,22.5984,16889.0
2018-04-17 13:00:00,27.76,27.79,27.74,27.78,33483.0,22.5984,22.6228,22.5821,22.6147,33483.0
2018-04-17 13:05:00,27.78,27.78,27.75,27.75,13721.0,22.6147,22.6147,22.5903,22.5903,13721.0
2018-04-17 13:10:00,27.75,27.77,27.74,27.75,36897.0,22.5903,22.6066,22.5821,22.5903,36897.0
2018-04-17 13:15:00,27.75,27.75,27.7,27.71,25975.0,22.5903,22.5903,22.5496,22.5577,25975.0
2018-04-17 13:20:00,27.72,27.74,27.7,27.74,32611.0,22.5659,22.5821,22.5496,22.5821,32611.0
2018-04-17 13:25:00,27.74,27.75,27.72,27.75,19968.0,22.5821,22.5903,22.5659,22.5903,19968.0
2018-04-17 13:30:00,27.75,27.75,27.73,27.75,30216.0,22.5903,22.5903,22.574,22.5903,30216.0
2018-04-17 13:35:00,27.75,27.77,27.74,27.76,42994.0,22.5903,22.6066,22.5821,22.5984,42994.0
2018-04-17 13:40:00,27.76,27.77,27.75,27.76,21510.0,22.5984,22.6066,22.5903,22.5984,21510.0
2018-04-17 13:45:00,27.76,27.79,27.76,27.76,20274.0,22.5984,22.6228,22.5984,22.5984,20274.0
2018-04-17 13:50:00,27.76,27.76,27.73,27.74,29499.0,22.5984,22.5984,22.574,22.5821,29499.0
2018-04-17 13:55:00,27.75,27.76,27.74,27.75,16633.0,22.5903,22.5984,22.5821,22.5903,16633.0
2018-04-17 14:00:00,27.75,27.8,27.75,27.78,40153.0,22.5903,22.631,22.5903,22.6147,40153.0
2018-04-17 14:05:00,27.79,27.79,27.76,27.77,24529.0,22.6228,22.6228,22.5984,22.6066,24529.0
2018-04-17 14:10:00,27.78,27.78,27.75,27.76,30804.0,22.6147,22.6147,22.5903,22.5984,30804.0
2018-04-17 14:15:00,27.76,27.78,27.74,27.75,43678.0,22.5984,22.6147,22.5821,22.5903,43678.0
2018-04-17 14:20:00,27.74,27.75,27.73,27.74,15841.0,22.5821,22.5903,22.574,22.5821,15841.0
2018-04-17 14:25:00,27.74,27.76,27.71,27.74,96652.0,22.5821,22.5984,22.5577,22.5821,96652.0
2018-04-17 14:30:00,27.75,27.77,27.73,27.76,20439.0,22.5903,22.6066,22.574,22.5984,20439.0
2018-04-17 14:35:00,27.76,27.77,27.75,27.77,14957.0,22.5984,22.6066,22.5903,22.6066,14957.0
2018-04-17 14:40:00,27.77,27.8,27.76,27.8,27146.0,22.6066,22.631,22.5984,22.631,27146.0
2018-04-17 14:45:00,27.8,27.81,27.79,27.8,49912.0,22.631,22.6391,22.6228,22.631,49912.0
2018-04-17 14:50:00,27.8,27.81,27.76,27.76,34143.0,22.631,22.6391,22.5984,22.5984,34143.0
2018-04-17 14:55:00,27.77,27.77,27.75,27.77,40598.0,22.6066,22.6066,22.5903,22.6066,40598.0
2018-04-17 15:00:00,27.78,27.79,27.76,27.78,30821.0,22.6147,22.6228,22.5984,22.6147,30821.0
2018-04-17 15:05:00,27.78,27.81,27.78,27.79,28784.0,22.6147,22.6391,22.6147,22.6228,28784.0
2018-04-17 15:10:00,27.79,27.82,27.78,27.8,24709.0,22.6228,22.6473,22.6147,22.631,24709.0
2018-04-17 15:15:00,27.79,27.83,27.79,27.83,35580.0,22.6228,22.6554,22.6228,22.6554,35580.0
2018-04-17 15:20:00,27.83,27.84,27.79,27.81,48131.0,22.6554,22.6635,22.6228,22.6391,48131.0
2018-04-17 15:25:00,27.81,27.82,27.8,27.8,41883.0,22.6391,22.6473,22.631,22.631,41883.0
2018-04-17 15:30:00,27.8,27.85,27.8,27.85,52988.0,22.631,22.6717,22.631,22.6717,52988.0
2018-04-17 15:35:00,27.85,27.85,27.81,27.83,56040.0,22.6717,22.6717,22.6391,22.6554,56040.0
2018-04-17 15:40:00,27.82,27.83,27.78,27.82,76833.0,22.6473,22.6554,22.6147,22.6473,76833.0
2018-04-17 15:45:00,27.81,27.82,27.8,27.8,67703.0,22.6391,22.6473,22.631,22.631,67703.0
2018-04-17 15:50:00,27.81,27.81,27.77,27.77,199957.0,22.6391,22.6391,22.6066,22.6066,199957.0
2018-04-17 15:55:00,27.77,27.78,27.75,27.76,430597.0,22.6066,22.6147,22.5903,22.5984,430597.0
2018-04-18 09:30:00,27.74,27.86,27.69,27.78,174174.0,22.5821,22.6798,22.5414,22.6147,174174.0
2018-04-18 09:35:00,27.78,27.84,27.76,27.77,31422.0,22.6147,22.6635,22.5984,22.6066,31422.0
2018-04-18 09:40:00,27.76,27.83,27.75,27.8,31276.0,22.5984,22.6554,22.5903,22.631,31276.0
2018-04-18 09:45:00,27.8,27.82,27.75,27.77,65486.0,22.631,22.6473,22.5903,22.6066,65486.0
2018-04-18 09:50:00,27.76,27.79,27.72,27.75,61662.0,22.5984,22.6228,22.5659,22.5903,61662.0
2018-04-18 09:55:00,27.76,27.85,27.76,27.82,31863.0,22.5984,22.6717,22.5984,22.6473,31863.0
2018-04-18 10:00:00,27.82,27.83,27.78,27.81,21552.0,22.6473,22.6554,22.6147,22.6391,21552.0
2018-04-18 10:05:00,27.81,27.81,27.75,27.78,34202.0,22.6391,22.6391,22.5903,22.6147,34202.0
2018-04-18 10:10:00,27.77,27.78,27.73,27.73,38542.0,22.6066,22.6147,22.574,22.574,38542.0
2018-04-18 10:15:00,27.74,27.8,27.72,27.79,35764.0,22.5821,22.631,22.5659,22.6228,35764.0
2018-04-18 10:20:00,27.8,27.81,27.76,27.8,49060.0,22.631,22.6391,22.5984,22.631,49060.0
2018-04-18 10:25:00,27.8,27.81,27.77,27.81,32491.0,22.631,22.6391,22.6066,22.6391,32491.0
2018-04-18 10:30:00,27.8,27.81,27.76,27.78,55793.0,22.631,22.6391,22.5984,22.6147,55793.0
2018-04-18 10:35:00,27.78,27.81,27.76,27.8,41267.0,22.6147,22.6391,22.5984,22.631,41267.0
2018-04-18 10:40:00,27.81,27.85,27.8,27.85,49442.0,22.6391,22.6717,22.631,22.6717,49442.0
2018-04-18 10:45:00,27.85,27.87,27.83,27.85,30689.0,22.6717,22.688,22.6554,22.6717,30689.0
2018-04-18 10:50:00,27.86,27.87,27.85,27.86,23479.0,22.6798,22.688,22.6717,22.6798,23479.0
2018-04-18 10:55:00,27.86,27.87,27.86,27.86,15732.0,22.6798,22.688,22.6798,22.6798,15732.0
2018-04-18 11:00:00,27.86,27.89,27.86,27.89,30603.0,22.6798,22.7042,22.6798,22.7042,30603.0
2018-04-18 11:05:00,27.89,27.92,27.88,27.91,48561.0,22.7042,22.7287,22.6961,22.7205,48561.0
2018-04-18 11:10:00,27.92,27.94,27.9,27.92,40144.0,22.7287,22.7449,22.7124,22.7287,40144.0
2018-04-18 11:15:00,27.92,27.93,27.9,27.92,77357.0,22.7287,22.7368,22.7124,22.7287,77357.0
2018-04-18 11:20:00,27.91,27.94,27.91,27.92,21293.0,22.7205,22.7449,22.7205,22.7287,21293.0
2018-04-18 11:25:00,27.92,27.95,27.91,27.94,16805.0,22.7287,22.7531,22.7205,22.7449,16805.0
2018-04-18 11:30:00,27.94,27.95,27.9,27.92,52421.0,22.7449,22.7531,22.7124,22.7287,52421.0
2018-04-18 11:35:00,27.91,27.95,27.91,27.93,21967.0,22.7205,22.7531,22.7205,22.7368,21967.0
2018-04-18 11:40:00,27.94,27.94,27.89,27.9,22103.0,22.7449,22.7449,22.7042,22.7124,22103.0
2018-04-18 11:45:00,27.89,27.91,27.88,27.89,17299.0,22.7042,22.7205,22.6961,22.7042,17299.0
2018-04-18 11:50:00,27.9,27.94,27.89,27.94,19861.0,22.7124,22.7449,22.7042,22.7449,19861.0
2018-04-18 11:55:00,27.94,27.94,27.88,27.89,27800.0,22.7449,22.7449,22.6961,22.7042,27800.0
2018-04-18 12:00:00,27.89,27.92,27.89,27.91,15352.0,22.7042,22.7287,22.7042,22.7205,15352.0
2018-04-18 12:05:00,27.91,27.92,27.9,27.91,20719.0,22.7205,22.7287,22.7124,22.7205,20719.0
2018-04-18 12:10:00,27.91,27.94,27.9,27.93,16265.0,22.7205,22.7449,22.7124,22.7368,16265.0
2018-04-18 12:15:00,27.92,27.94,27.91,27.92,36759.0,22.7287,22.7449,22.7205,22.7287,36759.0
2018-04-18 12:20:00,27.91,27.92,27.89,27.92,15044.0,22.7205,22.7287,22.7042,22.7287,15044.0
2018-04-18 12:25:00,27.91,27.93,27.9,27.91,18170.0,22.7205,22.7368,22.7124,22.7205,18170.0
2018-04-18 12:30:00,27.91,27.92,27.9,27.9,15486.0,22.7205,22.7287,22.7124,22.7124,15486.0
2018-04-18 12:35:00,27.89,27.9,27.87,27.87,12146.0,22.7042,22.7124,22.688,22.688,12146.0
2018-04-18 12:40:00,27.88,27.9,27.88,27.89,13127.0,22.6961,22.7124,22.6961,22.7042,13127.0
2018-04-18 12:45:00,27.9,27.92,27.88,27.89,30220.0,22.7124,22.7287,22.6961,22.7042,30220.0
2018-04-18 12:50:00,27.9,27.94,27.9,27.94,25436.0,22.7124,22.7449,22.7124,22.7449,25436.0
2018-04-18 12:55:00,27.93,27.95,27.92,27.95,18927.0,22.7368,22.7531,22.7287,22.7531,18927.0
2018-04-18 13:00:00,27.94,27.98,27.93,27.98,40422.0,22.7449,22.7775,22.7368,22.7775,40422.0
2018-04-18 13:05:00,27.97,27.99,27.97,27.98,18333.0,22.7694,22.7857,22.7694,22.7775,18333.0
2018-04-18 13:10:00,27.98,27.99,27.97,27.99,15987.0,22.7775,22.7857,22.7694,22.7857,15987.0
2018-04-18 13:15:00,27.99,28.0,27.98,27.99,23612.0,22.7857,22.7938,22.7775,22.7857,23612.0
2018-04-18 13:20:00,27.99,28.0,27.96,27.96,29721.0,22.7857,22.7938,22.7612,22.7612,29721.0
2018-04-18 13:25:00,27.96,27.99,27.96,27.99,49129.0,22.7612,22.7857,22.7612,22.7857,49129.0
2018-04-18 13:30:00,27.99,28.0,27.97,27.97,18851.0,22.7857,22.7938,22.7694,22.7694,18851.0
2018-04-18 13:35:00,27.98,27.99,27.97,27.98,42021.0,22.7775,22.7857,22.7694,22.7775,42021.0
2018-04-18 13:40:00,27.98,27.98,27.95,27.97,21314.0,22.7775,22.7775,22.7531,22.7694,21314.0
2018-04-18 13:45:00,27.97,27.98,27.92,27.95,78433.0,22.7694,22.7775,22.7287,22.7531,78433.0
2018-04-18 13:50:00,27.96,27.97,27.95,27.96,25706.0,22.7612,22.7694,22.7531,22.7612,25706.0
2018-04-18 13:55:00,27.96,27.97,27.93,27.93,33218.0,22.7612,22.7694,22.7368,22.7368,33218.0
2018-04-18 14:00:00,27.93,27.95,27.9,27.94,22777.0,22.7368,22.7531,22.7124,22.7449,22777.0
2018-04-18 14:05:00,27.94,27.97,27.94,27.96,27720.0,22.7449,22.7694,22.7449,22.7612,27720.0
2018-04-18 14:10:00,27.96,27.98,27.96,27.98,13867.0,22.7612,22.7775,22.7612,22.7775,13867.0
2018-04-18 14:15:00,27.98,27.98,27.96,27.98,30658.0,22.7775,22.7775,22.7612,22.7775,30658.0
2018-04-18 14:20:00,27.98,27.99,27.96,27.96,26486.0,22.7775,22.7857,22.7612,22.7612,26486.0
2018-04-18 14:25:00,27.96,27.96,27.95,27.96,10108.0,22.7612,22.7612,22.7531,22.7612,10108.0
2018-04-18 14:30:00,27.96,27.97,27.94,27.94,37778.0,22.7612,22.7694,22.7449,22.7449,37778.0
2018-04-18 14:35:00,27.95,27.96,27.93,27.94,16559.0,22.7531,22.7612,22.7368,22.7449,16559.0
2018-04-18 14:40:00,27.93,27.95,27.91,27.94,36659.0,22.7368,22.7531,22.7205,22.7449,36659.0
2018-04-18 14:45:00,27.94,27.95,27.92,27.95,25052.0,22.7449,22.7531,22.7287,22.7531,25052.0
2018-04-18 14:50:00,27.95,27.96,27.94,27.96,16939.0,22.7531,22.7612,22.7449,22.7612,16939.0
2018-04-18 14:55:00,27.96,27.97,27.93,27.94,26225.0,22.7612,22.7694,22.7368,22.7449,26225.0
2018-04-18 15:00:00,27.94,27.94,27.91,27.93,37771.0,22.7449,22.7449,22.7205,22.7368,37771.0
2018-04-18 15:05:00,27.93,27.95,27.92,27.92,25384.0,22.7368,22.7531,22.7287,22.7287,25384.0
2018-04-18 15:10:00,27.93,27.93,27.9,27.91,37759.0,22.7368,22.7368,22.7124,22.7205,37759.0
2018-04-18 15:15:00,27.92,27.94,27.91,27.93,33371.0,22.7287,22.7449,22.7205,22.7368,33371.0
2018-04-18 15:20:00,27.93,27.93,27.9,27.91,31674.0,22.7368,22.7368,22.7124,22.7205,31674.0
2018-04-18 15:25:00,27.91,27.93,27.9,27.91,48591.0,22.7205,22.7368,22.7124,22.7205,48591.0
2018-04-18 15:30:00,27.91,27.92,27.91,27.92,24340.0,22.7205,22.7287,22.7205,22.7287,24340.0
2018-04-18 15:35:00,27.92,27.92,27.9,27.92,44799.0,22.7287,22.7287,22.7124,22.7287,44799.0
2018-04-18 15:40:00,27.91,27.92,27.89,27.9,50263.0,22.7205,22.7287,22.7042,22.7124,50263.0
2018-04-18 15:45:00,27.89,27.91,27.88,27.89,106245.0,22.7042,22.7205,22.6961,22.7042,106245.0
2018-04-18 15:50:00,27.89,27.9,27.87,27.88,58055.0,22.7042,22.7124,22.688,22.6961,58055.0
2018-04-18 15:55:00,27.88,27.92,27.87,27.89,369384.0,22.6961,22.7287,22.688,22.7042,369384.0
2018-04-19 09:30:00,27.71,27.77,27.58,27.62,146868.0,22.5577,22.6066,22.4519,22.4844,146868.0
2018-04-19 09:35:00,27.62,27.7,27.6,27.68,67741.0,22.4844,22.5496,22.4682,22.5333,67741.0
2018-04-19 09:40:00,27.68,27.68,27.58,27.63,62106.0,22.5333,22.5333,22.4519,22.4926,62106.0
2018-04-19 09:45:00,27.63,27.67,27.6,27.65,43385.0,22.4926,22.5252,22.4682,22.5089,43385.0
2018-04-19 09:50:00,27.64,27.64,27.6,27.62,74556.0,22.5007,22.5007,22.4682,22.4844,74556.0
2018-04-19 09:55:00,27.62,27.65,27.61,27.65,48096.0,22.4844,22.5089,22.4763,22.5089,48096.0
2018-04-19 10:00:00,27.66,27.66,27.62,27.63,40760.0,22.517,22.517,22.4844,22.4926,40760.0
2018-04-19 10:05:00,27.63,27.63,27.59,27.61,33000.0,22.4926,22.4926,22.46,22.4763,33000.0
2018-04-19 10:10:00,27.61,27.71,27.59,27.7,63975.0,22.4763,22.5577,22.46,22.5496,63975.0
2018-04-19 10:15:00,27.71,27.73,27.69,27.7,35755.0,22.5577,22.574,22.5414,22.5496,35755.0
2018-04-19 10:20:00,27.7,27.7,27.65,27.67,29898.0,22.5496,22.5496,22.5089,22.5252,29898.0
2018-04-19 10:25:00,27.67,27.71,27.66,27.69,56364.0,22.5252,22.5577,22.517,22.5414,56364.0
2018-04-19 10:30:00,27.69,27.69,27.65,27.69,44598.0,22.5414,22.5414,22.5089,22.5414,44598.0
2018-04-19 10:35:00,27.7,27.72,27.67,27.71,29106.0,22.5496,22.5659,22.5252,22.5577,29106.0
2018-04-19 10:40:00,27.71,27.71,27.66,27.66,24000.0,22.5577,22.5577,22.517,22.517,24000.0
2018-04-19 10:45:00,27.66,27.66,27.63,27.63,31546.0,22.517,22.517,22.4926,22.4926,31546.0
2018-04-19 10:50:00,27.64,27.64,27.58,27.59,65724.0,22.5007,22.5007,22.4519,22.46,65724.0
2018-04-19 10:55:00,27.59,27.61,27.57,27.6,61628.0,22.46,22.4763,22.4437,22.4682,61628.0
2018-04-19 11:00:00,27.61,27.61,27.57,27.6,57484.0,22.4763,22.4763,22.4437,22.4682,57484.0
2018-04-19 11:05:00,27.59,27.62,27.57,27.6,38588.0,22.46,22.4844,22.4437,22.4682,38588.0
2018-04-19 11:10:00,27.59,27.6,27.56,27.58,40966.0,22.46,22.4682,22.4356,22.4519,40966.0
2018-04-19 11:15:00,27.58,27.6,27.56,27.59,28610.0,22.4519,22.4682,22.4356,22.46,28610.0
2018-04-19 11:20:00,27.6,27.65,27.57,27.65,43273.0,22.4682,22.5089,22.4437,22.5089,43273.0
2018-04-19 11:25:00,27.65,27.67,27.63,27.65,24559.0,22.5089,22.5252,22.4926,22.5089,24559.0
2018-04-19 11:30:00,27.64,27.68,27.62,27.67,35592.0,22.5007,22.5333,22.4844,22.5252,35592.0
2018-04-19 11:35:00,27.68,27.69,27.64,27.64,34984.0,22.5333,22.5414,22.5007,22.5007,34984.0
2018-04-19 11:40:00,27.64,27.68,27.64,27.68,25648.0,22.5007,22.5333,22.5007,22.5333,25648.0
2018-04-19 11:45:00,27.68,27.68,27.65,27.68,20793.0,22.5333,22.5333,22.5089,22.5333,20793.0
2018-04-19 11:50:00,27.68,27.68,27.61,27.61,25075.0,22.5333,22.5333,22.4763,22.4763,25075.0
2018-04-19 11:55:00,27.61,27.63,27.6,27.6,17084.0,22.4763,22.4926,22.4682,22.4682,17084.0
2018-04-19 12:00:00,27.6,27.61,27.58,27.6,48785.0,22.4682,22.4763,22.4519,22.4682,48785.0
2018-04-19 12:05:00,27.6,27.6,27.56,27.59,39199.0,22.4682,22.4682,22.4356,22.46,39199.0
2018-04-19 12:10:00,27.58,27.59,27.57,27.58,13670.0,22.4519,22.46,22.4437,22.4519,13670.0
2018-04-19 12:15:00,27.58,27.6,27.57,27.59,28342.0,22.4519,22.4682,22.4437,22.46,28342.0
2018-04-19 12:20:00,27.59,27.61,27.57,27.59,28675.0,22.46,22.4763,22.4437,22.46,28675.0
2018-04-19 12:25:00,27.59,27.61,27.58,27.61,49514.0,22.46,22.4763,22.4519,22.4763,49514.0
2018-04-19 12:30:00,27.61,27.63,27.59,27.62,33761.0,22.4763,22.4926,22.46,22.4844,33761.0
2018-04-19 12:35:00,27.62,27.63,27.6,27.62,22756.0,22.4844,22.4926,22.4682,22.4844,22756.0
2018-04-19 12:40:00,27.62,27.63,27.6,27.63,52109.0,22.4844,22.4926,22.4682,22.4926,52109.0
2018-04-19 12:45:00,27.62,27.67,27.62,27.67,35132.0,22.4844,22.5252,22.4844,22.5252,35132.0
2018-04-19 12:50:00,27.67,27.67,27.63,27.66,31102.0,22.5252,22.5252,22.4926,22.517,31102.0
2018-04-19 12:55:00,27.66,27.66,27.6,27.61,36213.0,22.517,22.517,22.4682,22.4763,36213.0
2018-04-19 13:00:00,27.6,27.61,27.57,27.58,23532.0,22.4682,22.4763,22.4437,22.4519,23532.0
2018-04-19 13:05:00,27.58,27.59,27.53,27.55,58081.0,22.4519,22.46,22.4112,22.4275,58081.0
2018-04-19 13:10:00,27.55,27.55,27.54,27.55,43965.0,22.4275,22.4275,22.4193,22.4275,43965.0
2018-04-19 13:15:00,27.55,27.55,27.52,27.54,23311.0,22.4275,22.4275,22.403,22.4193,23311.0
2018-04-19 13:20:00,27.54,27.55,27.52,27.53,33033.0,22.4193,22.4275,22.403,22.4112,33033.0
2018-04-19 13:25:00,27.53,27.54,27.52,27.52,10994.0,22.4112,22.4193,22.403,22.403,10994.0
2018-04-19 13:30:00,27.52,27.55,27.51,27.52,23640.0,22.403,22.4275,22.3949,22.403,23640.0
2018-04-19 13:35:00,27.51,27.56,27.51,27.55,72272.0,22.3949,22.4356,22.3949,22.4275,72272.0
2018-04-19 13:40:00,27.55,27.56,27.54,27.55,33536.0,22.4275,22.4356,22.4193,22.4275,33536.0
2018-04-19 13:45:00,27.55,27.56,27.54,27.55,20203.0,22.4275,22.4356,22.4193,22.4275,20203.0
2018-04-19 13:50:00,27.54,27.56,27.54,27.55,73844.0,22.4193,22.4356,22.4193,22.4275,73844.0
2018-04-19 13:55:00,27.55,27.56,27.52,27.55,44554.0,22.4275,22.4356,22.403,22.4275,44554.0
2018-04-19 14:00:00,27.55,27.59,27.55,27.55,51406.0,22.4275,22.46,22.4275,22.4275,51406.0
2018-04-19 14:05:00,27.55,27.58,27.54,27.57,30014.0,22.4275,22.4519,22.4193,22.4437,30014.0
2018-04-19 14:10:00,27.57,27.58,27.56,27.56,13194.0,22.4437,22.4519,22.4356,22.4356,13194.0
2018-04-19 14:15:00,27.57,27.57,27.54,27.55,41090.0,22.4437,22.4437,22.4193,22.4275,41090.0
2018-04-19 14:20:00,27.55,27.56,27.52,27.53,21117.0,22.4275,22.4356,22.403,22.4112,21117.0
2018-04-19 14:25:00,27.53,27.54,27.51,27.53,26780.0,22.4112,22.4193,22.3949,22.4112,26780.0
2018-04-19 14:30:00,27.53,27.56,27.52,27.54,34731.0,22.4112,22.4356,22.403,22.4193,34731.0
2018-04-19 14:35:00,27.55,27.57,27.52,27.57,33916.0,22.4275,22.4437,22.403,22.4437,33916.0
2018-04-19 14:40:00,27.56,27.59,27.56,27.58,34348.0,22.4356,22.46,22.4356,22.4519,34348.0
2018-04-19 14:45:00,27.58,27.59,27.56,27.58,36503.0,22.4519,22.46,22.4356,22.4519,36503.0
2018-04-19 14:50:00,27.57,27.58,27.54,27.55,122387.0,22.4437,22.4519,22.4193,22.4275,122387.0
2018-04-19 14:55:00,27.55,27.61,27.55,27.59,168482.0,22.4275,22.4763,22.4275,22.46,168482.0
2018-04-19 15:00:00,27.59,27.62,27.56,27.61,61184.0,22.46,22.4844,22.4356,22.4763,61184.0
2018-04-19 15:05:00,27.62,27.62,27.59,27.59,53035.0,22.4844,22.4844,22.46,22.46,53035.0
2018-04-19 15:10:00,27.6,27.6,27.57,27.58,39837.0,22.4682,22.4682,22.4437,22.4519,39837.0
2018-04-19 15:15:00,27.59,27.59,27.55,27.59,50724.0,22.46,22.46,22.4275,22.46,50724.0
2018-04-19 15:20:00,27.59,27.59,27.55,27.55,57045.0,22.46,22.46,22.4275,22.4275,57045.0
2018-04-19 15:25:00,27.55,27.56,27.52,27.53,43026.0,22.4275,22.4356,22.403,22.4112,43026.0
2018-04-19 15:30:00,27.53,27.57,27.52,27.57,133737.0,22.4112,22.4437,22.403,22.4437,133737.0
2018-04-19 15:35:00,27.57,27.65,27.56,27.6,269638.0,22.4437,22.5089,22.4356,22.4682,269638.0
2018-04-19 15:40:00,27.6,27.61,27.58,27.61,63397.0,22.4682,22.4763,22.4519,22.4763,63397.0
2018-04-19 15:45:00,27.61,27.62,27.58,27.61,126562.0,22.4763,22.4844,22.4519,22.4763,126562.0
2018-04-19 15:50:00,27.61,27.62,27.6,27.61,227458.0,22.4763,22.4844,22.4682,22.4763,227458.0
2018-04-19 15:55:00,27.62,27.63,27.6,27.62,400982.0,22.4844,22.4926,22.4682,22.4844,400982.0
2018-04-20 09:30:00,27.52,27.67,27.49,27.66,537597.0,22.403,22.5252,22.3786,22.517,537597.0
2018-04-20 09:35:00,27.67,27.67,27.6,27.61,74031.0,22.5252,22.5252,22.4682,22.4763,74031.0
2018-04-20 09:40:00,27.61,27.67,27.6,27.65,43477.0,22.4763,22.5252,22.4682,22.5089,43477.0
2018-04-20 09:45:00,27.65,27.71,27.64,27.7,70074.0,22.5089,22.5577,22.5007,22.5496,70074.0
2018-04-20 09:50:00,27.71,27.73,27.66,27.67,43963.0,22.5577,22.574,22.517,22.5252,43963.0
2018-04-20 09:55:00,27.67,27.69,27.66,27.67,130726.0,22.5252,22.5414,22.517,22.5252,130726.0
2018-04-20 10:00:00,27.67,27.68,27.63,27.64,29872.0,22.5252,22.5333,22.4926,22.5007,29872.0
2018-04-20 10:05:00,27.63,27.65,27.63,27.64,44065.0,22.4926,22.5089,22.4926,22.5007,44065.0
2018-04-20 10:10:00,27.64,27.64,27.59,27.63,51563.0,22.5007,22.5007,22.46,22.4926,51563.0
2018-04-20 10:15:00,27.63,27.67,27.63,27.67,42111.0,22.4926,22.5252,22.4926,22.5252,42111.0
2018-04-20 10:20:00,27.67,27.68,27.65,27.67,27859.0,22.5252,22.5333,22.5089,22.5252,27859.0
2018-04-20 10:25:00,27.68,27.68,27.64,27.67,61740.0,22.5333,22.5333,22.5007,22.5252,61740.0
2018-04-20 10:30:00,27.67,27.67,27.62,27.63,63383.0,22.5252,22.5252,22.4844,22.4926,63383.0
2018-04-20 10:35:00,27.63,27.65,27.6,27.64,46953.0,22.4926,22.5089,22.4682,22.5007,46953.0
2018-04-20 10:40:00,27.64,27.65,27.59,27.61,76972.0,22.5007,22.5089,22.46,22.4763,76972.0
2018-04-20 10:45:00,27.61,27.61,27.58,27.58,54272.0,22.4763,22.4763,22.4519,22.4519,54272.0
2018-04-20 10:50:00,27.57,27.58,27.48,27.51,106633.0,22.4437,22.4519,22.3705,22.3949,106633.0
2018-04-20 10:55:00,27.51,27.52,27.5,27.51,58392.0,22.3949,22.403,22.3868,22.3949,58392.0
2018-04-20 11:00:00,27.5,27.51,27.46,27.46,160687.0,22.3868,22.3949,22.3542,22.3542,160687.0
2018-04-20 11:05:00,27.46,27.49,27.44,27.46,164614.0,22.3542,22.3786,22.3379,22.3542,164614.0
2018-04-20 11:10:00,27.45,27.46,27.39,27.43,91448.0,22.3461,22.3542,22.2972,22.3298,91448.0
2018-04-20 11:15:00,27.43,27.47,27.42,27.46,42704.0,22.3298,22.3623,22.3216,22.3542,42704.0
2018-04-20 11:20:00,27.46,27.54,27.45,27.45,125527.0,22.3542,22.4193,22.3461,22.3461,125527.0
2018-04-20 11:25:00,27.46,27.48,27.45,27.47,68395.0,22.3542,22.3705,22.3461,22.3623,68395.0
2018-04-20 11:30:00,27.47,27.53,27.46,27.53,35253.0,22.3623,22.4112,22.3542,22.4112,35253.0
2018-04-20 11:35:00,27.54,27.59,27.53,27.59,27720.0,22.4193,22.46,22.4112,22.46,27720.0
2018-04-20 11:40:00,27.59,27.62,27.58,27.61,33190.0,22.46,22.4844,22.4519,22.4763,33190.0
2018-04-20 11:45:00,27.61,27.7,27.6,27.68,143755.0,22.4763,22.5496,22.4682,22.5333,143755.0
2018-04-20 11:50:00,27.68,27.68,27.64,27.65,71646.0,22.5333,22.5333,22.5007,22.5089,71646.0
2018-04-20 11:55:00,27.65,27.68,27.63,27.67,19424.0,22.5089,22.5333,22.4926,22.5252,19424.0
2018-04-20 12:00:00,27.68,27.69,27.65,27.65,93559.0,22.5333,22.5414,22.5089,22.5089,93559.0
2018-04-20 12:05:00,27.65,27.69,27.64,27.68,25074.0,22.5089,22.5414,22.5007,22.5333,25074.0
2018-04-20 12:10:00,27.69,27.69,27.64,27.64,38464.0,22.5414,22.5414,22.5007,22.5007,38464.0
2018-04-20 12:15:00,27.64,27.65,27.56,27.57,31603.0,22.5007,22.5089,22.4356,22.4437,31603.0
2018-04-20 12:20:00,27.57,27.58,27.54,27.54,12620.0,22.4437,22.4519,22.4193,22.4193,12620.0
2018-04-20 12:25:00,27.55,27.59,27.54,27.55,38995.0,22.4275,22.46,22.4193,22.4275,38995.0
2018-04-20 12:30:00,27.54,27.57,27.51,27.56,38151.0,22.4193,22.4437,22.3949,22.4356,38151.0
2018-04-20 12:35:00,27.57,27.59,27.52,27.53,21248.0,22.4437,22.46,22.403,22.4112,21248.0
2018-04-20 12:40:00,27.53,27.55,27.52,27.53,28358.0,22.4112,22.4275,22.403,22.4112,28358.0
2018-04-20 12:45:00,27.53,27.55,27.5,27.52,36830.0,22.4112,22.4275,22.3868,22.403,36830.0
2018-04-20 12:50:00,27.52,27.55,27.52,27.55,31457.0,22.403,22.4275,22.403,22.4275,31457.0
2018-04-20 12:55:00,27.55,27.56,27.51,27.55,38378.0,22.4275,22.4356,22.3949,22.4275,38378.0
2018-04-20 13:00:00,27.55,27.56,27.53,27.53,28230.0,22.4275,22.4356,22.4112,22.4112,28230.0
2018-04-20 13:05:00,27.54,27.55,27.52,27.52,17105.0,22.4193,22.4275,22.403,22.403,17105.0
2018-04-20 13:10:00,27.53,27.57,27.52,27.57,30403.0,22.4112,22.4437,22.403,22.4437,30403.0
2018-04-20 13:15:00,27.58,27.59,27.57,27.58,27151.0,22.4519,22.46,22.4437,22.4519,27151.0
2018-04-20 13:20:00,27.58,27.58,27.55,27.57,39187.0,22.4519,22.4519,22.4275,22.4437,39187.0
2018-04-20 13:25:00,27.58,27.64,27.57,27.64,28545.0,22.4519,22.5007,22.4437,22.5007,28545.0
2018-04-20 13:30:00,27.63,27.64,27.6,27.61,20666.0,22.4926,22.5007,22.4682,22.4763,20666.0
2018-04-20 13:35:00,27.61,27.67,27.6,27.66,45545.0,22.4763,22.5252,22.4682,22.517,45545.0
2018-04-20 13:40:00,27.66,27.67,27.65,27.66,13292.0,22.517,22.5252,22.5089,22.517,13292.0
2018-04-20 13:45:00,27.66,27.67,27.64,27.64,45287.0,22.517,22.5252,22.5007,22.5007,45287.0
2018-04-20 13:50:00,27.64,27.66,27.64,27.66,28442.0,22.5007,22.517,22.5007,22.517,28442.0
2018-04-20 13:55:00,27.67,27.7,27.61,27.62,55377.0,22.5252,22.5496,22.4763,22.4844,55377.0
2018-04-20 14:00:00,27.62,27.64,27.6,27.64,61133.0,22.4844,22.5007,22.4682,22.5007,61133.0
2018-04-20 14:05:00,27.63,27.65,27.62,27.62,19359.0,22.4926,22.5089,22.4844,22.4844,19359.0
2018-04-20 14:10:00,27.62,27.63,27.61,27.62,29165.0,22.4844,22.4926,22.4763,22.4844,29165.0
2018-04-20 14:15:00,27.61,27.62,27.6,27.61,16995.0,22.4763,22.4844,22.4682,22.4763,16995.0
2018-04-20 14:20:00,27.61,27.64,27.6,27.64,32264.0,22.4763,22.5007,22.4682,22.5007,32264.0
2018-04-20 14:25:00,27.63,27.63,27.59,27.62,31474.0,22.4926,22.4926,22.46,22.4844,31474.0
2018-04-20 14:30:00,27.62,27.63,27.56,27.58,27756.0,22.4844,22.4926,22.4356,22.4519,27756.0
2018-04-20 14:35:00,27.57,27.6,27.57,27.59,40409.0,22.4437,22.4682,22.4437,22.46,40409.0
2018-04-20 14:40:00,27.58,27.61,27.58,27.58,37874.0,22.4519,22.4763,22.4519,22.4519,37874.0
2018-04-20 14:45:00,27.58,27.61,27.58,27.6,40162.0,22.4519,22.4763,22.4519,22.4682,40162.0
2018-04-20 14:50:00,27.6,27.61,27.58,27.59,27575.0,22.4682,22.4763,22.4519,22.46,27575.0
2018-04-20 14:55:00,27.59,27.61,27.58,27.61,25781.0,22.46,22.4763,22.4519,22.4763,25781.0
2018-04-20 15:00:00,27.61,27.61,27.56,27.57,45674.0,22.4763,22.4763,22.4356,22.4437,45674.0
2018-04-20 15:05:00,27.57,27.58,27.51,27.52,86258.0,22.4437,22.4519,22.3949,22.403,86258.0
2018-04-20 15:10:00,27.51,27.56,27.51,27.55,57947.0,22.3949,22.4356,22.3949,22.4275,57947.0
2018-04-20 15:15:00,27.55,27.56,27.51,27.51,36772.0,22.4275,22.4356,22.3949,22.3949,36772.0
2018-04-20 15:20:00,27.51,27.55,27.51,27.55,48002.0,22.3949,22.4275,22.3949,22.4275,48002.0
2018-04-20 15:25:00,27.55,27.56,27.52,27.53,45491.0,22.4275,22.4356,22.403,22.4112,45491.0
2018-04-20 15:30:00,27.53,27.54,27.52,27.53,30223.0,22.4112,22.4193,22.403,22.4112,30223.0
2018-04-20 15:35:00,27.54,27.57,27.53,27.55,94896.0,22.4193,22.4437,22.4112,22.4275,94896.0
2018-04-20 15:40:00,27.55,27.57,27.54,27.54,80040.0,22.4275,22.4437,22.4193,22.4193,80040.0
2018-04-20 15:45:00,27.54,27.56,27.52,27.55,134182.0,22.4193,22.4356,22.403,22.4275,134182.0
2018-04-20 15:50:00,27.56,27.56,27.53,27.54,140386.0,22.4356,22.4356,22.4112,22.4193,140386.0
2018-04-20 15:55:00,27.55,27.57,27.54,27.56,436704.0,22.4275,22.4437,22.4193,22.4356,436704.0
2018-04-23 09:30:00,27.57,27.6,27.54,27.58,113725.0,22.4437,22.4682,22.4193,22.4519,113725.0
2018-04-23 09:35:00,27.59,27.65,27.57,27.63,69475.0,22.46,22.5089,22.4437,22.4926,69475.0
2018-04-23 09:40:00,27.64,27.67,27.64,27.66,52764.0,22.5007,22.5252,22.5007,22.517,52764.0
2018-04-23 09:45:00,27.67,27.67,27.61,27.66,69825.0,22.5252,22.5252,22.4763,22.517,69825.0
2018-04-23 09:50:00,27.67,27.67,27.63,27.65,102872.0,22.5252,22.5252,22.4926,22.5089,102872.0
2018-04-23 09:55:00,27.65,27.73,27.62,27.73,98341.0,22.5089,22.574,22.4844,22.574,98341.0
2018-04-23 10:00:00,27.73,27.77,27.71,27.71,41717.0,22.574,22.6066,22.5577,22.5577,41717.0
2018-04-23 10:05:00,27.71,27.74,27.68,27.7,44650.0,22.5577,22.5821,22.5333,22.5496,44650.0
2018-04-23 10:10:00,27.7,27.76,27.7,27.72,36705.0,22.5496,22.5984,22.5496,22.5659,36705.0
2018-04-23 10:15:00,27.71,27.78,27.7,27.76,58751.0,22.5577,22.6147,22.5496,22.5984,58751.0
2018-04-23 10:20:00,27.76,27.81,27.75,27.81,41797.0,22.5984,22.6391,22.5903,22.6391,41797.0
2018-04-23 10:25:00,27.8,27.83,27.75,27.75,128857.0,22.631,22.6554,22.5903,22.5903,128857.0
2018-04-23 10:30:00,27.75,27.77,27.7,27.75,57161.0,22.5903,22.6066,22.5496,22.5903,57161.0
2018-04-23 10:35:00,27.76,27.76,27.7,27.73,46541.0,22.5984,22.5984,22.5496,22.574,46541.0
2018-04-23 10:40:00,27.73,27.73,27.67,27.73,54457.0,22.574,22.574,22.5252,22.574,54457.0
2018-04-23 10:45:00,27.74,27.77,27.73,27.75,52783.0,22.5821,22.6066,22.574,22.5903,52783.0
2018-04-23 10:50:00,27.76,27.8,27.74,27.76,43261.0,22.5984,22.631,22.5821,22.5984,43261.0
2018-04-23 10:55:00,27.76,27.76,27.72,27.74,54743.0,22.5984,22.5984,22.5659,22.5821,54743.0
2018-04-23 11:00:00,27.74,27.77,27.72,27.77,45511.0,22.5821,22.6066,22.5659,22.6066,45511.0
2018-04-23 11:05:00,27.77,27.8,27.76,27.8,34793.0,22.6066,22.631,22.5984,22.631,34793.0
2018-04-23 11:10:00,27.79,27.86,27.79,27.85,60463.0,22.6228,22.6798,22.6228,22.6717,60463.0
2018-04-23 11:15:00,27.85,27.87,27.84,27.86,56539.0,22.6717,22.688,22.6635,22.6798,56539.0
2018-04-23 11:20:00,27.86,27.86,27.83,27.85,43099.0,22.6798,22.6798,22.6554,22.6717,43099.0
2018-04-23 11:25:00,27.84,27.85,27.82,27.85,46849.0,22.6635,22.6717,22.6473,22.6717,46849.0
2018-04-23 11:30:00,27.85,27.86,27.8,27.8,51052.0,22.6717,22.6798,22.631,22.631,51052.0
2018-04-23 11:35:00,27.8,27.83,27.8,27.83,48920.0,22.631,22.6554,22.631,22.6554,48920.0
2018-04-23 11:40:00,27.83,27.85,27.82,27.85,50480.0,22.6554,22.6717,22.6473,22.6717,50480.0
2018-04-23 11:45:00,27.85,27.85,27.81,27.81,53825.0,22.6717,22.6717,22.6391,22.6391,53825.0
2018-04-23 11:50:00,27.82,27.88,27.8,27.86,107037.0,22.6473,22.6961,22.631,22.6798,107037.0
2018-04-23 11:55:00,27.86,27.92,27.85,27.92,92381.0,22.6798,22.7287,22.6717,22.7287,92381.0
2018-04-23 12:00:00,27.92,27.93,27.9,27.92,53134.0,22.7287,22.7368,22.7124,22.7287,53134.0
2018-04-23 12:05:00,27.92,27.93,27.9,27.91,67094.0,22.7287,22.7368,22.7124,22.7205,67094.0
2018-04-23 12:10:00,27.91,27.92,27.9,27.9,82689.0,22.7205,22.7287,22.7124,22.7124,82689.0
2018-04-23 12:15:00,27.9,27.91,27.81,27.82,248944.0,22.7124,22.7205,22.6391,22.6473,248944.0
2018-04-23 12:20:00,27.83,27.86,27.81,27.84,47561.0,22.6554,22.6798,22.6391,22.6635,47561.0
2018-04-23 12:25:00,27.84,27.84,27.8,27.8,27862.0,22.6635,22.6635,22.631,22.631,27862.0
2018-04-23 12:30:00,27.81,27.82,27.76,27.77,61969.0,22.6391,22.6473,22.5984,22.6066,61969.0
2018-04-23 12:35:00,27.76,27.76,27.73,27.75,55090.0,22.5984,22.5984,22.574,22.5903,55090.0
2018-04-23 12:40:00,27.75,27.76,27.72,27.72,81283.0,22.5903,22.5984,22.5659,22.5659,81283.0
2018-04-23 12:45:00,27.72,27.75,27.7,27.71,33551.0,22.5659,22.5903,22.5496,22.5577,33551.0
2018-04-23 12:50:00,27.71,27.73,27.7,27.73,41811.0,22.5577,22.574,22.5496,22.574,41811.0
2018-04-23 12:55:00,27.73,27.74,27.7,27.74,23806.0,22.574,22.5821,22.5496,22.5821,23806.0
2018-04-23 13:00:00,27.74,27.75,27.73,27.73,28516.0,22.5821,22.5903,22.574,22.574,28516.0
2018-04-23 13:05:00,27.73,27.74,27.71,27.71,26562.0,22.574,22.5821,22.5577,22.5577,26562.0
2018-04-23 13:10:00,27.71,27.73,27.68,27.71,69207.0,22.5577,22.574,22.5333,22.5577,69207.0
2018-04-23 13:15:00,27.7,27.71,27.67,27.69,30093.0,22.5496,22.5577,22.5252,22.5414,30093.0
2018-04-23 13:20:00,27.69,27.7,27.66,27.67,39169.0,22.5414,22.5496,22.517,22.5252,39169.0
2018-04-23 13:25:00,27.67,27.69,27.66,27.67,19104.0,22.5252,22.5414,22.517,22.5252,19104.0
2018-04-23 13:30:00,27.67,27.69,27.63,27.64,49122.0,22.5252,22.5414,22.4926,22.5007,49122.0
2018-04-23 13:35:00,27.65,27.65,27.63,27.64,193610.0,22.5089,22.5089,22.4926,22.5007,193610.0
2018-04-23 13:40:00,27.64,27.65,27.6,27.61,61380.0,22.5007,22.5089,22.4682,22.4763,61380.0
2018-04-23 13:45:00,27.61,27.65,27.61,27.62,53764.0,22.4763,22.5089,22.4763,22.4844,53764.0
2018-04-23 13:50:00,27.63,27.65,27.61,27.62,53717.0,22.4926,22.5089,22.4763,22.4844,53717.0
2018-04-23 13:55:00,27.62,27.62,27.59,27.6,103262.0,22.4844,22.4844,22.46,22.4682,103262.0
2018-04-23 14:00:00,27.6,27.6,27.54,27.55,55299.0,22.4682,22.4682,22.4193,22.4275,55299.0
2018-04-23 14:05:00,27.55,27.55,27.46,27.49,78805.0,22.4275,22.4275,22.3542,22.3786,78805.0
2018-04-23 14:10:00,27.49,27.49,27.44,27.46,52092.0,22.3786,22.3786,22.3379,22.3542,52092.0
2018-04-23 14:15:00,27.46,27.48,27.42,27.42,59051.0,22.3542,22.3705,22.3216,22.3216,59051.0
2018-04-23 14:20:00,27.42,27.45,27.4,27.41,60218.0,22.3216,22.3461,22.3054,22.3135,60218.0
2018-04-23 14:25:00,27.41,27.43,27.38,27.4,40882.0,22.3135,22.3298,22.2891,22.3054,40882.0
2018-04-23 14:30:00,27.39,27.42,27.36,27.39,95343.0,22.2972,22.3216,22.2728,22.2972,95343.0
2018-04-23 14:35:00,27.39,27.43,27.39,27.43,113683.0,22.2972,22.3298,22.2972,22.3298,113683.0
2018-04-23 14:40:00,27.42,27.48,27.42,27.48,97307.0,22.3216,22.3705,22.3216,22.3705,97307.0
2018-04-23 14:45:00,27.47,27.48,27.42,27.42,49040.0,22.3623,22.3705,22.3216,22.3216,49040.0
2018-04-23 14:50:00,27.43,27.43,27.36,27.36,71643.0,22.3298,22.3298,22.2728,22.2728,71643.0
2018-04-23 14:55:00,27.35,27.39,27.34,27.37,113083.0,22.2647,22.2972,22.2565,22.2809,113083.0
2018-04-23 15:00:00,27.37,27.43,27.36,27.43,71587.0,22.2809,22.3298,22.2728,22.3298,71587.0
2018-04-23 15:05:00,27.42,27.46,27.42,27.44,94261.0,22.3216,22.3542,22.3216,22.3379,94261.0
2018-04-23 15:10:00,27.44,27.46,27.44,27.44,36687.0,22.3379,22.3542,22.3379,22.3379,36687.0
2018-04-23 15:15:00,27.45,27.45,27.41,27.42,68553.0,22.3461,22.3461,22.3135,22.3216,68553.0
2018-04-23 15:20:00,27.41,27.45,27.39,27.39,158190.0,22.3135,22.3461,22.2972,22.2972,158190.0
2018-04-23 15:25:00,27.4,27.4,27.34,27.35,211776.0,22.3054,22.3054,22.2565,22.2647,211776.0
2018-04-23 15:30:00,27.34,27.36,27.33,27.35,310994.0,22.2565,22.2728,22.2484,22.2647,310994.0
2018-04-23 15:35:00,27.35,27.41,27.34,27.4,114692.0,22.2647,22.3135,22.2565,22.3054,114692.0
2018-04-23 15:40:00,27.4,27.4,27.32,27.38,302189.0,22.3054,22.3054,22.2402,22.2891,302189.0
2018-04-23 15:45:00,27.38,27.46,27.38,27.44,265525.0,22.2891,22.3542,22.2891,22.3379,265525.0
2018-04-23 15:50:00,27.43,27.46,27.43,27.45,145186.0,22.3298,22.3542,22.3298,22.3461,145186.0
2018-04-23 15:55:00,27.45,27.52,27.44,27.5,483692.0,22.3461,22.403,22.3379,22.3868,483692.0
2018-04-24 09:30:00,27.17,27.5,27.1,27.5,251630.0,22.1181,22.3868,22.0611,22.3868,251630.0
2018-04-24 09:35:00,27.47,27.5,26.99,27.1,268144.0,22.3623,22.3868,21.9716,22.0611,268144.0
2018-04-24 09:40:00,27.1,27.43,27.08,27.24,119009.0,22.0611,22.3298,22.0449,22.1751,119009.0
2018-04-24 09:45:00,27.25,27.27,26.99,27.02,245655.0,22.1832,22.1995,21.9716,21.996,245655.0
2018-04-24 09:50:00,27.01,27.09,26.93,26.93,141027.0,21.9879,22.053,21.9227,21.9227,141027.0
2018-04-24 09:55:00,26.93,26.94,26.86,26.91,146077.0,21.9227,21.9309,21.8658,21.9065,146077.0
2018-04-24 10:00:00,26.92,26.92,26.77,26.9,204641.0,21.9146,21.9146,21.7925,21.8983,204641.0
2018-04-24 10:05:00,26.9,26.92,26.82,26.88,223465.0,21.8983,21.9146,21.8332,21.882,223465.0
2018-04-24 10:10:00,26.89,26.98,26.83,26.97,152191.0,21.8902,21.9634,21.8413,21.9553,152191.0
2018-04-24 10:15:00,26.96,27.0,26.9,26.93,117355.0,21.9472,21.9797,21.8983,21.9227,117355.0
2018-04-24 10:20:00,26.94,26.94,26.68,26.69,180052.0,21.9309,21.9309,21.7192,21.7274,180052.0
2018-04-24 10:25:00,26.69,26.7,26.62,26.63,170417.0,21.7274,21.7355,21.6704,21.6785,170417.0
2018-04-24 10:30:00,26.63,26.69,26.58,26.67,111724.0,21.6785,21.7274,21.6378,21.7111,111724.0
2018-04-24 10:35:00,26.68,26.84,26.67,26.84,137676.0,21.7192,21.8495,21.7111,21.8495,137676.0
2018-04-24 10:40:00,26.84,26.95,26.84,26.95,108732.0,21.8495,21.939,21.8495,21.939,108732.0
2018-04-24 10:45:00,26.95,27.04,26.94,27.04,112719.0,21.939,22.0123,21.9309,22.0123,112719.0
2018-04-24 10:50:00,27.04,27.08,27.02,27.03,178069.0,22.0123,22.0449,21.996,22.0042,178069.0
2018-04-24 10:55:00,27.02,27.02,26.89,26.9,108984.0,21.996,21.996,21.8902,21.8983,108984.0
2018-04-24 11:00:00,26.9,26.92,26.87,26.88,80923.0,21.8983,21.9146,21.8739,21.882,80923.0
2018-04-24 11:05:00,26.88,26.9,26.82,26.89,91277.0,21.882,21.8983,21.8332,21.8902,91277.0
2018-04-24 11:10:00,26.89,26.91,26.82,26.87,78517.0,21.8902,21.9065,21.8332,21.8739,78517.0
2018-04-24 11:15:00,26.87,26.87,26.77,26.81,81253.0,21.8739,21.8739,21.7925,21.8251,81253.0
2018-04-24 11:20:00,26.81,26.85,26.8,26.81,81708.0,21.8251,21.8576,21.8169,21.8251,81708.0
2018-04-24 11:25:00,26.81,26.88,26.8,26.87,54905.0,21.8251,21.882,21.8169,21.8739,54905.0
2018-04-24 11:30:00,26.88,26.93,26.85,26.92,85827.0,21.882,21.9227,21.8576,21.9146,85827.0
2018-04-24 11:35:00,26.92,26.96,26.88,26.96,111434.0,21.9146,21.9472,21.882,21.9472,111434.0
2018-04-24 11:40:00,26.96,26.99,26.94,26.96,52661.0,21.9472,21.9716,21.9309,21.9472,52661.0
2018-04-24 11:45:00,26.96,27.02,26.96,27.01,125285.0,21.9472,21.996,21.9472,21.9879,125285.0
2018-04-24 11:50:00,27.01,27.04,26.99,27.01,68576.0,21.9879,22.0123,21.9716,21.9879,68576.0
2018-04-24 11:55:00,27.01,27.04,26.99,26.99,76079.0,21.9879,22.0123,21.9716,21.9716,76079.0
2018-04-24 12:00:00,26.99,27.05,26.96,27.04,92476.0,21.9716,22.0204,21.9472,22.0123,92476.0
2018-04-24 12:05:00,27.04,27.08,27.02,27.02,88189.0,22.0123,22.0449,21.996,21.996,88189.0
2018-04-24 12:10:00,27.02,27.04,27.0,27.03,56752.0,21.996,22.0123,21.9797,22.0042,56752.0
2018-04-24 12:15:00,27.02,27.03,26.95,26.96,150922.0,21.996,22.0042,21.939,21.9472,150922.0
2018-04-24 12:20:00,26.97,26.97,26.9,26.9,140926.0,21.9553,21.9553,21.8983,21.8983,140926.0
2018-04-24 12:25:00,26.9,26.9,26.8,26.83,68152.0,21.8983,21.8983,21.8169,21.8413,68152.0
2018-04-24 12:30:00,26.82,26.83,26.78,26.78,59055.0,21.8332,21.8413,21.8006,21.8006,59055.0
2018-04-24 12:35:00,26.78,26.78,26.73,26.74,59437.0,21.8006,21.8006,21.7599,21.7681,59437.0
2018-04-24 12:40:00,26.74,26.8,26.74,26.79,92611.0,21.7681,21.8169,21.7681,21.8088,92611.0
2018-04-24 12:45:00,26.78,26.81,26.76,26.8,65036.0,21.8006,21.8251,21.7844,21.8169,65036.0
2018-04-24 12:50:00,26.79,26.8,26.77,26.78,70360.0,21.8088,21.8169,21.7925,21.8006,70360.0
2018-04-24 12:55:00,26.78,26.79,26.64,26.64,82005.0,21.8006,21.8088,21.6867,21.6867,82005.0
2018-04-24 13:00:00,26.64,26.69,26.64,26.69,46328.0,21.6867,21.7274,21.6867,21.7274,46328.0
2018-04-24 13:05:00,26.7,26.71,26.67,26.71,40228.0,21.7355,21.7436,21.7111,21.7436,40228.0
2018-04-24 13:10:00,26.71,26.71,26.66,26.71,40057.0,21.7436,21.7436,21.7029,21.7436,40057.0
2018-04-24 13:15:00,26.71,26.72,26.65,26.65,49571.0,21.7436,21.7518,21.6948,21.6948,49571.0
2018-04-24 13:20:00,26.66,26.66,26.57,26.61,94651.0,21.7029,21.7029,21.6297,21.6622,94651.0
2018-04-24 13:25:00,26.61,26.64,26.57,26.6,59866.0,21.6622,21.6867,21.6297,21.6541,59866.0
2018-04-24 13:30:00,26.6,26.63,26.57,26.59,47110.0,21.6541,21.6785,21.6297,21.646,47110.0
2018-04-24 13:35:00,26.58,26.61,26.56,26.6,67249.0,21.6378,21.6622,21.6215,21.6541,67249.0
2018-04-24 13:40:00,26.6,26.62,26.6,26.61,63231.0,21.6541,21.6704,21.6541,21.6622,63231.0
2018-04-24 13:45:00,26.61,26.65,26.6,26.64,114735.0,21.6622,21.6948,21.6541,21.6867,114735.0
2018-04-24 13:50:00,26.64,26.65,26.55,26.59,96035.0,21.6867,21.6948,21.6134,21.646,96035.0
2018-04-24 13:55:00,26.59,26.59,26.54,26.57,76246.0,21.646,21.646,21.6053,21.6297,76246.0
2018-04-24 14:00:00,26.57,26.57,26.47,26.48,73942.0,21.6297,21.6297,21.5483,21.5564,73942.0
2018-04-24 14:05:00,26.48,26.54,26.45,26.54,72020.0,21.5564,21.6053,21.532,21.6053,72020.0
2018-04-24 14:10:00,26.54,26.61,26.53,26.57,69815.0,21.6053,21.6622,21.5971,21.6297,69815.0
2018-04-24 14:15:00,26.57,26.59,26.47,26.5,119128.0,21.6297,21.646,21.5483,21.5727,119128.0
2018-04-24 14:20:00,26.51,26.59,26.5,26.59,77618.0,21.5808,21.646,21.5727,21.646,77618.0
2018-04-24 14:25:00,26.6,26.6,26.47,26.49,87850.0,21.6541,21.6541,21.5483,21.5646,87850.0
2018-04-24 14:30:00,26.5,26.57,26.47,26.57,108642.0,21.5727,21.6297,21.5483,21.6297,108642.0
2018-04-24 14:35:00,26.57,26.58,26.45,26.46,101572.0,21.6297,21.6378,21.532,21.5401,101572.0
2018-04-24 14:40:00,26.46,26.58,26.46,26.58,98238.0,21.5401,21.6378,21.5401,21.6378,98238.0
2018-04-24 14:45:00,26.57,26.58,26.51,26.52,106245.0,21.6297,21.6378,21.5808,21.589,106245.0
2018-04-24 14:50:00,26.52,26.59,26.5,26.54,100140.0,21.589,21.646,21.5727,21.6053,100140.0
2018-04-24 14:55:00,26.54,26.58,26.53,26.56,89344.0,21.6053,21.6378,21.5971,21.6215,89344.0
2018-04-24 15:00:00,26.57,26.64,26.56,26.64,114685.0,21.6297,21.6867,21.6215,21.6867,114685.0
2018-04-24 15:05:00,26.64,26.67,26.63,26.64,85432.0,21.6867,21.7111,21.6785,21.6867,85432.0
2018-04-24 15:10:00,26.64,26.68,26.61,26.68,146131.0,21.6867,21.7192,21.6622,21.7192,146131.0
2018-04-24 15:15:00,26.68,26.7,26.66,26.68,148572.0,21.7192,21.7355,21.7029,21.7192,148572.0
2018-04-24 15:20:00,26.68,26.83,26.66,26.81,299643.0,21.7192,21.8413,21.7029,21.8251,299643.0
2018-04-24 15:25:00,26.81,26.81,26.72,26.75,163520.0,21.8251,21.8251,21.7518,21.7762,163520.0
2018-04-24 15:30:00,26.75,26.75,26.69,26.7,152873.0,21.7762,21.7762,21.7274,21.7355,152873.0
2018-04-24 15:35:00,26.69,26.7,26.6,26.62,190890.0,21.7274,21.7355,21.6541,21.6704,190890.0
2018-04-24 15:40:00,26.61,26.65,26.59,26.63,216506.0,21.6622,21.6948,21.646,21.6785,216506.0
2018-04-24 15:45:00,26.62,26.75,26.6,26.69,276575.0,21.6704,21.7762,21.6541,21.7274,276575.0
2018-04-24 15:50:00,26.69,26.72,26.64,26.69,296859.0,21.7274,21.7518,21.6867,21.7274,296859.0
2018-04-24 15:55:00,26.7,26.74,26.66,26.73,518692.0,21.7355,21.7681,21.7029,21.7599,518692.0
2018-04-25 09:30:00,26.73,26.82,26.61,26.68,143174.0,21.7599,21.8332,21.6622,21.7192,143174.0
2018-04-25 09:35:00,26.69,26.7,26.6,26.62,56407.0,21.7274,21.7355,21.6541,21.6704,56407.0
2018-04-25 09:40:00,26.62,26.62,26.41,26.41,63964.0,21.6704,21.6704,21.4994,21.4994,63964.0
2018-04-25 09:45:00,26.43,26.57,26.4,26.5,83145.0,21.5157,21.6297,21.4913,21.5727,83145.0
2018-04-25 09:50:00,26.5,26.57,26.47,26.55,59872.0,21.5727,21.6297,21.5483,21.6134,59872.0
2018-04-25 09:55:00,26.55,26.55,26.35,26.37,59713.0,21.6134,21.6134,21.4506,21.4669,59713.0
2018-04-25 10:00:00,26.38,26.43,26.36,26.42,114717.0,21.475,21.5157,21.4587,21.5076,114717.0
2018-04-25 10:05:00,26.42,26.47,26.38,26.42,42946.0,21.5076,21.5483,21.475,21.5076,42946.0
2018-04-25 10:10:00,26.42,26.51,26.41,26.46,81503.0,21.5076,21.5808,21.4994,21.5401,81503.0
2018-04-25 10:15:00,26.46,26.55,26.43,26.52,101597.0,21.5401,21.6134,21.5157,21.589,101597.0
2018-04-25 10:20:00,26.52,26.63,26.48,26.58,77450.0,21.589,21.6785,21.5564,21.6378,77450.0
2018-04-25 10:25:00,26.58,26.63,26.57,26.6,58673.0,21.6378,21.6785,21.6297,21.6541,58673.0
2018-04-25 10:30:00,26.6,26.67,26.58,26.65,58969.0,21.6541,21.7111,21.6378,21.6948,58969.0
2018-04-25 10:35:00,26.64,26.69,26.63,26.67,64140.0,21.6867,21.7274,21.6785,21.7111,64140.0
2018-04-25 10:40:00,26.67,26.74,26.66,26.73,61341.0,21.7111,21.7681,21.7029,21.7599,61341.0
2018-04-25 10:45:00,26.73,26.8,26.7,26.79,59032.0,21.7599,21.8169,21.7355,21.8088,59032.0
2018-04-25 10:50:00,26.78,26.79,26.72,26.76,58575.0,21.8006,21.8088,21.7518,21.7844,58575.0
2018-04-25 10:55:00,26.76,26.78,26.72,26.75,46312.0,21.7844,21.8006,21.7518,21.7762,46312.0
2018-04-25 11:00:00,26.75,26.81,26.74,26.79,48134.0,21.7762,21.8251,21.7681,21.8088,48134.0
2018-04-25 11:05:00,26.79,26.86,26.78,26.83,67170.0,21.8088,21.8658,21.8006,21.8413,67170.0
2018-04-25 11:10:00,26.83,26.85,26.78,26.79,44019.0,21.8413,21.8576,21.8006,21.8088,44019.0
2018-04-25 11:15:00,26.79,26.81,26.77,26.79,54815.0,21.8088,21.8251,21.7925,21.8088,54815.0
2018-04-25 11:20:00,26.78,26.87,26.78,26.85,70579.0,21.8006,21.8739,21.8006,21.8576,70579.0
2018-04-25 11:25:00,26.85,26.9,26.82,26.89,62345.0,21.8576,21.8983,21.8332,21.8902,62345.0
2018-04-25 11:30:00,26.89,26.94,26.88,26.89,123565.0,21.8902,21.9309,21.882,21.8902,123565.0
2018-04-25 11:35:00,26.9,26.9,26.8,26.83,57345.0,21.8983,21.8983,21.8169,21.8413,57345.0
2018-04-25 11:40:00,26.83,26.85,26.8,26.84,60063.0,21.8413,21.8576,21.8169,21.8495,60063.0
2018-04-25 11:45:00,26.83,26.87,26.8,26.81,69608.0,21.8413,21.8739,21.8169,21.8251,69608.0
2018-04-25 11:50:00,26.81,26.84,26.8,26.83,64958.0,21.8251,21.8495,21.8169,21.8413,64958.0
2018-04-25 11:55:00,26.83,26.83,26.78,26.8,93215.0,21.8413,21.8413,21.8006,21.8169,93215.0
2018-04-25 12:00:00,26.8,26.82,26.79,26.8,50872.0,21.8169,21.8332,21.8088,21.8169,50872.0
2018-04-25 12:05:00,26.8,26.83,26.79,26.83,64894.0,21.8169,21.8413,21.8088,21.8413,64894.0
2018-04-25 12:10:00,26.82,26.84,26.8,26.84,56377.0,21.8332,21.8495,21.8169,21.8495,56377.0
2018-04-25 12:15:00,26.84,26.87,26.83,26.86,45003.0,21.8495,21.8739,21.8413,21.8658,45003.0
2018-04-25 12:20:00,26.86,26.86,26.82,26.83,31779.0,21.8658,21.8658,21.8332,21.8413,31779.0
2018-04-25 12:25:00,26.83,26.87,26.81,26.84,32251.0,21.8413,21.8739,21.8251,21.8495,32251.0
2018-04-25 12:30:00,26.84,26.88,26.83,26.88,90941.0,21.8495,21.882,21.8413,21.882,90941.0
2018-04-25 12:35:00,26.88,26.9,26.87,26.87,32915.0,21.882,21.8983,21.8739,21.8739,32915.0
2018-04-25 12:40:00,26.88,26.88,26.83,26.85,44820.0,21.882,21.882,21.8413,21.8576,44820.0
2018-04-25 12:45:00,26.86,26.87,26.83,26.83,48408.0,21.8658,21.8739,21.8413,21.8413,48408.0
2018-04-25 12:50:00,26.84,26.84,26.8,26.83,39911.0,21.8495,21.8495,21.8169,21.8413,39911.0
2018-04-25 12:55:00,26.83,26.86,26.82,26.85,36202.0,21.8413,21.8658,21.8332,21.8576,36202.0
2018-04-25 13:00:00,26.84,26.87,26.83,26.87,41680.0,21.8495,21.8739,21.8413,21.8739,41680.0
2018-04-25 13:05:00,26.86,26.89,26.86,26.86,38079.0,21.8658,21.8902,21.8658,21.8658,38079.0
2018-04-25 13:10:00,26.87,26.89,26.85,26.87,67741.0,21.8739,21.8902,21.8576,21.8739,67741.0
2018-04-25 13:15:00,26.87,26.9,26.86,26.86,28955.0,21.8739,21.8983,21.8658,21.8658,28955.0
2018-04-25 13:20:00,26.86,26.88,26.86,26.88,20864.0,21.8658,21.882,21.8658,21.882,20864.0
2018-04-25 13:25:00,26.87,26.9,26.87,26.9,28589.0,21.8739,21.8983,21.8739,21.8983,28589.0
2018-04-25 13:30:00,26.9,26.97,26.88,26.96,57201.0,21.8983,21.9553,21.882,21.9472,57201.0
2018-04-25 13:35:00,26.97,26.97,26.94,26.96,31268.0,21.9553,21.9553,21.9309,21.9472,31268.0
2018-04-25 13:40:00,26.97,26.99,26.93,26.94,46069.0,21.9553,21.9716,21.9227,21.9309,46069.0
2018-04-25 13:45:00,26.93,26.93,26.89,26.91,36693.0,21.9227,21.9227,21.8902,21.9065,36693.0
2018-04-25 13:50:00,26.91,26.93,26.89,26.93,26341.0,21.9065,21.9227,21.8902,21.9227,26341.0
2018-04-25 13:55:00,26.93,26.93,26.9,26.92,33981.0,21.9227,21.9227,21.8983,21.9146,33981.0
2018-04-25 14:00:00,26.92,26.93,26.88,26.88,37063.0,21.9146,21.9227,21.882,21.882,37063.0
2018-04-25 14:05:00,26.89,26.92,26.88,26.91,53762.0,21.8902,21.9146,21.882,21.9065,53762.0
2018-04-25 14:10:00,26.91,26.93,26.89,26.89,71071.0,21.9065,21.9227,21.8902,21.8902,71071.0
2018-04-25 14:15:00,26.9,26.92,26.88,26.9,60015.0,21.8983,21.9146,21.882,21.8983,60015.0
2018-04-25 14:20:00,26.9,26.91,26.88,26.89,67150.0,21.8983,21.9065,21.882,21.8902,67150.0
2018-04-25 14:25:00,26.89,26.94,26.88,26.89,71282.0,21.8902,21.9309,21.882,21.8902,71282.0
2018-04-25 14:30:00,26.89,26.95,26.89,26.94,71618.0,21.8902,21.939,21.8902,21.9309,71618.0
2018-04-25 14:35:00,26.93,26.95,26.92,26.93,40511.0,21.9227,21.939,21.9146,21.9227,40511.0
2018-04-25 14:40:00,26.92,26.98,26.92,26.98,74502.0,21.9146,21.9634,21.9146,21.9634,74502.0
2018-04-25 14:45:00,26.98,27.0,26.96,26.99,66053.0,21.9634,21.9797,21.9472,21.9716,66053.0
2018-04-25 14:50:00,26.99,27.02,26.98,27.01,82880.0,21.9716,21.996,21.9634,21.9879,82880.0
2018-04-25 14:55:00,27.01,27.07,27.0,27.07,77527.0,21.9879,22.0367,21.9797,22.0367,77527.0
2018-04-25 15:00:00,27.07,27.1,27.06,27.1,112952.0,22.0367,22.0611,22.0286,22.0611,112952.0
2018-04-25 15:05:00,27.1,27.12,27.08,27.09,150938.0,22.0611,22.0774,22.0449,22.053,150938.0
2018-04-25 15:10:00,27.1,27.12,27.09,27.11,58060.0,22.0611,22.0774,22.053,22.0693,58060.0
2018-04-25 15:15:00,27.11,27.12,27.09,27.1,153451.0,22.0693,22.0774,22.053,22.0611,153451.0
2018-04-25 15:20:00,27.1,27.11,27.08,27.09,149825.0,22.0611,22.0693,22.0449,22.053,149825.0
2018-04-25 15:25:00,27.09,27.11,27.06,27.06,173220.0,22.053,22.0693,22.0286,22.0286,173220.0
2018-04-25 15:30:00,27.06,27.07,27.04,27.06,158659.0,22.0286,22.0367,22.0123,22.0286,158659.0
2018-04-25 15:35:00,27.06,27.06,27.04,27.04,225381.0,22.0286,22.0286,22.0123,22.0123,225381.0
2018-04-25 15:40:00,27.05,27.07,27.01,27.02,390868.0,22.0204,22.0367,21.9879,21.996,390868.0
2018-04-25 15:45:00,27.02,27.03,26.99,27.0,268350.0,21.996,22.0042,21.9716,21.9797,268350.0
2018-04-25 15:50:00,27.0,27.01,26.97,26.99,247131.0,21.9797,21.9879,21.9553,21.9716,247131.0
2018-04-25 15:55:00,27.0,27.06,26.99,27.05,464674.0,21.9797,22.0286,21.9716,22.0204,464674.0
2018-04-26 09:30:00,27.04,27.11,27.04,27.08,233203.0,22.0123,22.0693,22.0123,22.0449,233203.0
2018-04-26 09:35:00,27.07,27.12,27.03,27.1,168812.0,22.0367,22.0774,22.0042,22.0611,168812.0
2018-04-26 09:40:00,27.1,27.1,26.93,27.06,116154.0,22.0611,22.0611,21.9227,22.0286,116154.0
2018-04-26 09:45:00,27.06,27.06,26.93,26.97,108118.0,22.0286,22.0286,21.9227,21.9553,108118.0
2018-04-26 09:50:00,26.96,26.99,26.93,26.97,63624.0,21.9472,21.9716,21.9227,21.9553,63624.0
2018-04-26 09:55:00,26.97,27.06,26.97,27.06,53821.0,21.9553,22.0286,21.9553,22.0286,53821.0
2018-04-26 10:00:00,27.06,27.07,27.0,27.02,52413.0,22.0286,22.0367,21.9797,21.996,52413.0
2018-04-26 10:05:00,27.02,27.08,27.02,27.07,46429.0,21.996,22.0449,21.996,22.0367,46429.0
2018-04-26 10:10:00,27.07,27.11,27.06,27.09,42518.0,22.0367,22.0693,22.0286,22.053,42518.0
2018-04-26 10:15:00,27.09,27.09,27.01,27.01,75390.0,22.053,22.053,21.9879,21.9879,75390.0
2018-04-26 10:20:00,27.01,27.02,26.97,27.01,64709.0,21.9879,21.996,21.9553,21.9879,64709.0
2018-04-26 10:25:00,27.0,27.04,26.98,27.02,55775.0,21.9797,22.0123,21.9634,21.996,55775.0
2018-04-26 10:30:00,27.02,27.03,26.96,26.97,53528.0,21.996,22.0042,21.9472,21.9553,53528.0
2018-04-26 10:35:00,26.97,27.0,26.97,27.0,48451.0,21.9553,21.9797,21.9553,21.9797,48451.0
2018-04-26 10:40:00,27.0,27.01,26.94,26.95,58730.0,21.9797,21.9879,21.9309,21.939,58730.0
2018-04-26 10:45:00,26.95,26.98,26.92,26.93,61351.0,21.939,21.9634,21.9146,21.9227,61351.0
2018-04-26 10:50:00,26.94,26.95,26.92,26.95,50773.0,21.9309,21.939,21.9146,21.939,50773.0
2018-04-26 10:55:00,26.95,27.0,26.94,26.97,55678.0,21.939,21.9797,21.9309,21.9553,55678.0
2018-04-26 11:00:00,26.97,27.02,26.97,27.02,37621.0,21.9553,21.996,21.9553,21.996,37621.0
2018-04-26 11:05:00,27.02,27.04,26.98,26.99,37944.0,21.996,22.0123,21.9634,21.9716,37944.0
2018-04-26 11:10:00,26.98,27.01,26.98,26.99,36941.0,21.9634,21.9879,21.9634,21.9716,36941.0
2018-04-26 11:15:00,27.0,27.0,26.95,26.98,32311.0,21.9797,21.9797,21.939,21.9634,32311.0
2018-04-26 11:20:00,26.98,26.98,26.94,26.95,56007.0,21.9634,21.9634,21.9309,21.939,56007.0
2018-04-26 11:25:00,26.95,26.97,26.92,26.95,40916.0,21.939,21.9553,21.9146,21.939,40916.0
2018-04-26 11:30:00,26.94,26.96,26.9,26.91,40714.0,21.9309,21.9472,21.8983,21.9065,40714.0
2018-04-26 11:35:00,26.91,26.92,26.9,26.92,19512.0,21.9065,21.9146,21.8983,21.9146,19512.0
2018-04-26 11:40:00,26.92,26.93,26.89,26.91,70507.0,21.9146,21.9227,21.8902,21.9065,70507.0
2018-04-26 11:45:00,26.9,26.9,26.86,26.88,50301.0,21.8983,21.8983,21.8658,21.882,50301.0
2018-04-26 11:50:00,26.89,26.9,26.86,26.87,39706.0,21.8902,21.8983,21.8658,21.8739,39706.0
2018-04-26 11:55:00,26.87,26.9,26.85,26.88,54992.0,21.8739,21.8983,21.8576,21.882,54992.0
2018-04-26 12:00:00,26.87,26.91,26.87,26.89,37851.0,21.8739,21.9065,21.8739,21.8902,37851.0
2018-04-26 12:05:00,26.9,26.91,26.89,26.9,32762.0,21.8983,21.9065,21.8902,21.8983,32762.0
2018-04-26 12:10:00,26.91,26.91,26.88,26.89,73070.0,21.9065,21.9065,21.882,21.8902,73070.0
2018-04-26 12:15:00,26.89,26.92,26.89,26.91,38743.0,21.8902,21.9146,21.8902,21.9065,38743.0
2018-04-26 12:20:00,26.92,26.95,26.91,26.94,29558.0,21.9146,21.939,21.9065,21.9309,29558.0
2018-04-26 12:25:00,26.95,26.95,26.9,26.9,39133.0,21.939,21.939,21.8983,21.8983,39133.0
2018-04-26 12:30:00,26.91,26.92,26.88,26.91,34762.0,21.9065,21.9146,21.882,21.9065,34762.0
2018-04-26 12:35:00,26.91,26.93,26.91,26.93,26598.0,21.9065,21.9227,21.9065,21.9227,26598.0
2018-04-26 12:40:00,26.92,26.93,26.9,26.9,25083.0,21.9146,21.9227,21.8983,21.8983,25083.0
2018-04-26 12:45:00,26.91,26.91,26.87,26.88,27570.0,21.9065,21.9065,21.8739,21.882,27570.0
2018-04-26 12:50:00,26.88,26.92,26.87,26.92,39508.0,21.882,21.9146,21.8739,21.9146,39508.0
2018-04-26 12:55:00,26.91,26.94,26.91,26.93,34732.0,21.9065,21.9309,21.9065,21.9227,34732.0
2018-04-26 13:00:00,26.94,26.95,26.92,26.95,36121.0,21.9309,21.939,21.9146,21.939,36121.0
2018-04-26 13:05:00,26.95,26.95,26.93,26.95,30814.0,21.939,21.939,21.9227,21.939,30814.0
2018-04-26 13:10:00,26.95,27.0,26.93,26.98,26583.0,21.939,21.9797,21.9227,21.9634,26583.0
2018-04-26 13:15:00,26.97,26.98,26.97,26.98,9208.0,21.9553,21.9634,21.9553,21.9634,9208.0
2018-04-26 13:20:00,26.98,27.02,26.98,27.01,22317.0,21.9634,21.996,21.9634,21.9879,22317.0
2018-04-26 13:25:00,27.02,27.02,26.99,27.0,16830.0,21.996,21.996,21.9716,21.9797,16830.0
2018-04-26 13:30:00,27.0,27.0,26.97,26.99,24244.0,21.9797,21.9797,21.9553,21.9716,24244.0
2018-04-26 13:35:00,27.0,27.01,26.98,26.99,14007.0,21.9797,21.9879,21.9634,21.9716,14007.0
2018-04-26 13:40:00,26.99,27.04,26.99,27.04,15593.0,21.9716,22.0123,21.9716,22.0123,15593.0
2018-04-26 13:45:00,27.04,27.06,27.04,27.06,13974.0,22.0123,22.0286,22.0123,22.0286,13974.0
2018-04-26 13:50:00,27.06,27.07,27.04,27.04,20847.0,22.0286,22.0367,22.0123,22.0123,20847.0
2018-04-26 13:55:00,27.05,27.06,27.04,27.05,17718.0,22.0204,22.0286,22.0123,22.0204,17718.0
2018-04-26 14:00:00,27.05,27.06,27.03,27.05,22844.0,22.0204,22.0286,22.0042,22.0204,22844.0
2018-04-26 14:05:00,27.05,27.06,27.03,27.04,22922.0,22.0204,22.0286,22.0042,22.0123,22922.0
2018-04-26 14:10:00,27.05,27.07,27.03,27.05,33285.0,22.0204,22.0367,22.0042,22.0204,33285.0
2018-04-26 14:15:00,27.04,27.04,27.01,27.02,22309.0,22.0123,22.0123,21.9879,21.996,22309.0
2018-04-26 14:20:00,27.03,27.03,27.01,27.01,21205.0,22.0042,22.0042,21.9879,21.9879,21205.0
2018-04-26 14:25:00,27.02,27.02,27.0,27.0,27050.0,21.996,21.996,21.9797,21.9797,27050.0
2018-04-26 14:30:00,27.01,27.01,27.0,27.0,22569.0,21.9879,21.9879,21.9797,21.9797,22569.0
2018-04-26 14:35:00,27.01,27.01,26.97,26.98,60708.0,21.9879,21.9879,21.9553,21.9634,60708.0
2018-04-26 14:40:00,26.98,27.04,26.97,27.04,40257.0,21.9634,22.0123,21.9553,22.0123,40257.0
2018-04-26 14:45:00,27.04,27.04,27.03,27.03,26123.0,22.0123,22.0123,22.0042,22.0042,26123.0
2018-04-26 14:50:00,27.03,27.03,27.02,27.02,28487.0,22.0042,22.0042,21.996,21.996,28487.0
2018-04-26 14:55:00,27.03,27.03,26.99,27.01,41681.0,22.0042,22.0042,21.9716,21.9879,41681.0
2018-04-26 15:00:00,27.02,27.05,27.01,27.05,41295.0,21.996,22.0204,21.9879,22.0204,41295.0
2018-04-26 15:05:00,27.05,27.05,26.99,27.0,40820.0,22.0204,22.0204,21.9716,21.9797,40820.0
2018-04-26 15:10:00,27.0,27.01,26.99,27.01,44998.0,21.9797,21.9879,21.9716,21.9879,44998.0
2018-04-26 15:15:00,27.01,27.03,26.99,27.0,50820.0,21.9879,22.0042,21.9716,21.9797,50820.0
2018-04-26 15:20:00,27.0,27.0,26.97,26.98,34419.0,21.9797,21.9797,21.9553,21.9634,34419.0
2018-04-26 15:25:00,26.98,26.98,26.95,26.96,49350.0,21.9634,21.9634,21.939,21.9472,49350.0
2018-04-26 15:30:00,26.96,26.99,26.95,26.99,76512.0,21.9472,21.9716,21.939,21.9716,76512.0
2018-04-26 15:35:00,26.99,26.99,26.95,26.96,72252.0,21.9716,21.9716,21.939,21.9472,72252.0
2018-04-26 15:40:00,26.96,26.97,26.94,26.94,124657.0,21.9472,21.9553,21.9309,21.9309,124657.0
2018-04-26 15:45:00,26.94,26.94,26.86,26.86,103316.0,21.9309,21.9309,21.8658,21.8658,103316.0
2018-04-26 15:50:00,26.86,26.89,26.83,26.88,146864.0,21.8658,21.8902,21.8413,21.882,146864.0
2018-04-26 15:55:00,26.89,26.92,26.87,26.91,468406.0,21.8902,21.9146,21.8739,21.9065,468406.0
2018-04-27 09:30:00,27.03,27.04,26.9,26.96,293895.0,22.0042,22.0123,21.8983,21.9472,293895.0
2018-04-27 09:35:00,26.96,26.99,26.88,26.91,103307.0,21.9472,21.9716,21.882,21.9065,103307.0
2018-04-27 09:40:00,26.91,27.11,26.9,27.1,100517.0,21.9065,22.0693,21.8983,22.0611,100517.0
2018-04-27 09:45:00,27.1,27.15,27.06,27.12,116700.0,22.0611,22.1018,22.0286,22.0774,116700.0
2018-04-27 09:50:00,27.12,27.12,27.0,27.01,132943.0,22.0774,22.0774,21.9797,21.9879,132943.0
2018-04-27 09:55:00,27.02,27.11,27.02,27.11,57779.0,21.996,22.0693,21.996,22.0693,57779.0
2018-04-27 10:00:00,27.1,27.19,27.1,27.19,91445.0,22.0611,22.1344,22.0611,22.1344,91445.0
2018-04-27 10:05:00,27.19,27.2,27.15,27.18,59076.0,22.1344,22.1425,22.1018,22.1263,59076.0
2018-04-27 10:10:00,27.19,27.25,27.16,27.24,81360.0,22.1344,22.1832,22.11,22.1751,81360.0
2018-04-27 10:15:00,27.24,27.27,27.22,27.24,51047.0,22.1751,22.1995,22.1588,22.1751,51047.0
2018-04-27 10:20:00,27.24,27.29,27.22,27.28,56795.0,22.1751,22.2158,22.1588,22.2077,56795.0
2018-04-27 10:25:00,27.27,27.28,27.21,27.23,49832.0,22.1995,22.2077,22.1507,22.167,49832.0
2018-04-27 10:30:00,27.23,27.23,27.18,27.19,71165.0,22.167,22.167,22.1263,22.1344,71165.0
2018-04-27 10:35:00,27.19,27.23,27.18,27.19,57684.0,22.1344,22.167,22.1263,22.1344,57684.0
2018-04-27 10:40:00,27.19,27.23,27.18,27.21,65970.0,22.1344,22.167,22.1263,22.1507,65970.0
2018-04-27 10:45:00,27.21,27.24,27.2,27.22,43310.0,22.1507,22.1751,22.1425,22.1588,43310.0
2018-04-27 10:50:00,27.23,27.23,27.12,27.12,48693.0,22.167,22.167,22.0774,22.0774,48693.0
2018-04-27 10:55:00,27.12,27.17,27.1,27.16,43797.0,22.0774,22.1181,22.0611,22.11,43797.0
2018-04-27 11:00:00,27.15,27.22,27.13,27.16,91311.0,22.1018,22.1588,22.0856,22.11,91311.0
2018-04-27 11:05:00,27.17,27.19,27.14,27.19,36673.0,22.1181,22.1344,22.0937,22.1344,36673.0
2018-04-27 11:10:00,27.19,27.21,27.17,27.19,54946.0,22.1344,22.1507,22.1181,22.1344,54946.0
2018-04-27 11:15:00,27.2,27.22,27.15,27.16,35332.0,22.1425,22.1588,22.1018,22.11,35332.0
2018-04-27 11:20:00,27.16,27.17,27.12,27.13,43984.0,22.11,22.1181,22.0774,22.0856,43984.0
2018-04-27 11:25:00,27.14,27.17,27.11,27.16,51785.0,22.0937,22.1181,22.0693,22.11,51785.0
2018-04-27 11:30:00,27.16,27.16,27.12,27.13,30521.0,22.11,22.11,22.0774,22.0856,30521.0
2018-04-27 11:35:00,27.13,27.14,27.11,27.12,21944.0,22.0856,22.0937,22.0693,22.0774,21944.0
2018-04-27 11:40:00,27.12,27.13,27.08,27.08,30705.0,22.0774,22.0856,22.0449,22.0449,30705.0
2018-04-27 11:45:00,27.09,27.09,27.08,27.09,18613.0,22.053,22.053,22.0449,22.053,18613.0
2018-04-27 11:50:00,27.09,27.09,27.04,27.07,61054.0,22.053,22.053,22.0123,22.0367,61054.0
2018-04-27 11:55:00,27.07,27.09,27.04,27.08,53469.0,22.0367,22.053,22.0123,22.0449,53469.0
2018-04-27 12:00:00,27.07,27.13,27.07,27.12,32169.0,22.0367,22.0856,22.0367,22.0774,32169.0
2018-04-27 12:05:00,27.12,27.12,27.1,27.1,20534.0,22.0774,22.0774,22.0611,22.0611,20534.0
2018-04-27 12:10:00,27.11,27.12,27.08,27.12,20176.0,22.0693,22.0774,22.0449,22.0774,20176.0
2018-04-27 12:15:00,27.12,27.13,27.11,27.13,17900.0,22.0774,22.0856,22.0693,22.0856,17900.0
2018-04-27 12:20:00,27.13,27.13,27.09,27.1,15969.0,22.0856,22.0856,22.053,22.0611,15969.0
2018-04-27 12:25:00,27.1,27.13,27.09,27.13,23119.0,22.0611,22.0856,22.053,22.0856,23119.0
2018-04-27 12:30:00,27.13,27.16,27.1,27.1,54002.0,22.0856,22.11,22.0611,22.0611,54002.0
2018-04-27 12:35:00,27.1,27.15,27.1,27.14,23400.0,22.0611,22.1018,22.0611,22.0937,23400.0
2018-04-27 12:40:00,27.15,27.17,27.14,27.17,18554.0,22.1018,22.1181,22.0937,22.1181,18554.0
2018-04-27 12:45:00,27.17,27.2,27.16,27.19,25634.0,22.1181,22.1425,22.11,22.1344,25634.0
2018-04-27 12:50:00,27.2,27.21,27.18,27.21,33586.0,22.1425,22.1507,22.1263,22.1507,33586.0
2018-04-27 12:55:00,27.21,27.25,27.2,27.24,36795.0,22.1507,22.1832,22.1425,22.1751,36795.0
2018-04-27 13:00:00,27.24,27.26,27.23,27.24,36699.0,22.1751,22.1914,22.167,22.1751,36699.0
2018-04-27 13:05:00,27.24,27.26,27.22,27.25,46275.0,22.1751,22.1914,22.1588,22.1832,46275.0
2018-04-27 13:10:00,27.25,27.27,27.23,27.26,42090.0,22.1832,22.1995,22.167,22.1914,42090.0
2018-04-27 13:15:00,27.26,27.28,27.24,27.27,39094.0,22.1914,22.2077,22.1751,22.1995,39094.0
2018-04-27 13:20:00,27.27,27.28,27.25,27.26,30070.0,22.1995,22.2077,22.1832,22.1914,30070.0
2018-04-27 13:25:00,27.26,27.26,27.21,27.22,31087.0,22.1914,22.1914,22.1507,22.1588,31087.0
2018-04-27 13:30:00,27.23,27.23,27.19,27.21,22353.0,22.167,22.167,22.1344,22.1507,22353.0
2018-04-27 13:35:00,27.21,27.22,27.19,27.21,23987.0,22.1507,22.1588,22.1344,22.1507,23987.0
2018-04-27 13:40:00,27.21,27.22,27.2,27.21,22924.0,22.1507,22.1588,22.1425,22.1507,22924.0
2018-04-27 13:45:00,27.21,27.22,27.19,27.2,24022.0,22.1507,22.1588,22.1344,22.1425,24022.0
2018-04-27 13:50:00,27.2,27.24,27.2,27.24,34539.0,22.1425,22.1751,22.1425,22.1751,34539.0
2018-04-27 13:55:00,27.24,27.25,27.21,27.23,34307.0,22.1751,22.1832,22.1507,22.167,34307.0
2018-04-27 14:00:00,27.23,27.24,27.21,27.24,43657.0,22.167,22.1751,22.1507,22.1751,43657.0
2018-04-27 14:05:00,27.24,27.26,27.23,27.24,27093.0,22.1751,22.1914,22.167,22.1751,27093.0
2018-04-27 14:10:00,27.25,27.27,27.24,27.25,51641.0,22.1832,22.1995,22.1751,22.1832,51641.0
2018-04-27 14:15:00,27.24,27.25,27.23,27.24,33418.0,22.1751,22.1832,22.167,22.1751,33418.0
2018-04-27 14:20:00,27.24,27.25,27.23,27.24,23036.0,22.1751,22.1832,22.167,22.1751,23036.0
2018-04-27 14:25:00,27.24,27.25,27.22,27.25,56871.0,22.1751,22.1832,22.1588,22.1832,56871.0
2018-04-27 14:30:00,27.24,27.28,27.23,27.28,63912.0,22.1751,22.2077,22.167,22.2077,63912.0
2018-04-27 14:35:00,27.28,27.29,27.27,27.28,53764.0,22.2077,22.2158,22.1995,22.2077,53764.0
2018-04-27 14:40:00,27.28,27.29,27.27,27.28,40265.0,22.2077,22.2158,22.1995,22.2077,40265.0
2018-04-27 14:45:00,27.28,27.3,27.27,27.29,62620.0,22.2077,22.2239,22.1995,22.2158,62620.0
2018-04-27 14:50:00,27.29,27.31,27.28,27.3,70755.0,22.2158,22.2321,22.2077,22.2239,70755.0
2018-04-27 14:55:00,27.3,27.31,27.29,27.3,70186.0,22.2239,22.2321,22.2158,22.2239,70186.0
2018-04-27 15:00:00,27.3,27.33,27.29,27.32,105288.0,22.2239,22.2484,22.2158,22.2402,105288.0
2018-04-27 15:05:00,27.32,27.32,27.29,27.3,51768.0,22.2402,22.2402,22.2158,22.2239,51768.0
2018-04-27 15:10:00,27.3,27.3,27.27,27.29,51336.0,22.2239,22.2239,22.1995,22.2158,51336.0
2018-04-27 15:15:00,27.29,27.3,27.25,27.26,65671.0,22.2158,22.2239,22.1832,22.1914,65671.0
2018-04-27 15:20:00,27.26,27.27,27.23,27.23,58460.0,22.1914,22.1995,22.167,22.167,58460.0
2018-04-27 15:25:00,27.23,27.24,27.19,27.21,123227.0,22.167,22.1751,22.1344,22.1507,123227.0
2018-04-27 15:30:00,27.21,27.24,27.2,27.22,63007.0,22.1507,22.1751,22.1425,22.1588,63007.0
2018-04-27 15:35:00,27.22,27.23,27.21,27.23,56352.0,22.1588,22.167,22.1507,22.167,56352.0
2018-04-27 15:40:00,27.23,27.25,27.21,27.23,120790.0,22.167,22.1832,22.1507,22.167,120790.0
2018-04-27 15:45:00,27.23,27.26,27.22,27.25,228956.0,22.167,22.1914,22.1588,22.1832,228956.0
2018-04-27 15:50:00,27.26,27.26,27.23,27.25,95150.0,22.1914,22.1914,22.167,22.1832,95150.0
2018-04-27 15:55:00,27.25,27.27,27.23,27.24,297553.0,22.1832,22.1995,22.167,22.1751,297553.0
2018-04-30 09:30:00,27.27,27.34,27.24,27.24,90030.0,22.1995,22.2565,22.1751,22.1751,90030.0
2018-04-30 09:35:00,27.25,27.43,27.25,27.4,88427.0,22.1832,22.3298,22.1832,22.3054,88427.0
2018-04-30 09:40:00,27.4,27.45,27.39,27.42,31462.0,22.3054,22.3461,22.2972,22.3216,31462.0
2018-04-30 09:45:00,27.43,27.46,27.37,27.39,44362.0,22.3298,22.3542,22.2809,22.2972,44362.0
2018-04-30 09:50:00,27.4,27.42,27.37,27.39,40324.0,22.3054,22.3216,22.2809,22.2972,40324.0
2018-04-30 09:55:00,27.4,27.4,27.33,27.33,35716.0,22.3054,22.3054,22.2484,22.2484,35716.0
2018-04-30 10:00:00,27.32,27.36,27.29,27.34,42850.0,22.2402,22.2728,22.2158,22.2565,42850.0
2018-04-30 10:05:00,27.34,27.34,27.32,27.33,27078.0,22.2565,22.2565,22.2402,22.2484,27078.0
2018-04-30 10:10:00,27.33,27.33,27.28,27.28,37528.0,22.2484,22.2484,22.2077,22.2077,37528.0
2018-04-30 10:15:00,27.29,27.29,27.23,27.24,27538.0,22.2158,22.2158,22.167,22.1751,27538.0
2018-04-30 10:20:00,27.24,27.28,27.23,27.26,89659.0,22.1751,22.2077,22.167,22.1914,89659.0
2018-04-30 10:25:00,27.26,27.3,27.23,27.28,39129.0,22.1914,22.2239,22.167,22.2077,39129.0
2018-04-30 10:30:00,27.28,27.33,27.28,27.31,27798.0,22.2077,22.2484,22.2077,22.2321,27798.0
2018-04-30 10:35:00,27.31,27.31,27.27,27.3,26457.0,22.2321,22.2321,22.1995,22.2239,26457.0
2018-04-30 10:40:00,27.3,27.31,27.29,27.3,33168.0,22.2239,22.2321,22.2158,22.2239,33168.0
2018-04-30 10:45:00,27.3,27.31,27.27,27.3,35546.0,22.2239,22.2321,22.1995,22.2239,35546.0
2018-04-30 10:50:00,27.31,27.33,27.3,27.33,34374.0,22.2321,22.2484,22.2239,22.2484,34374.0
2018-04-30 10:55:00,27.34,27.36,27.32,27.36,67900.0,22.2565,22.2728,22.2402,22.2728,67900.0
2018-04-30 11:00:00,27.37,27.38,27.36,27.37,29506.0,22.2809,22.2891,22.2728,22.2809,29506.0
2018-04-30 11:05:00,27.37,27.42,27.36,27.42,53458.0,22.2809,22.3216,22.2728,22.3216,53458.0
2018-04-30 11:10:00,27.42,27.43,27.4,27.41,31724.0,22.3216,22.3298,22.3054,22.3135,31724.0
2018-04-30 11:15:00,27.41,27.43,27.38,27.39,41429.0,22.3135,22.3298,22.2891,22.2972,41429.0
2018-04-30 11:20:00,27.39,27.42,27.37,27.41,23049.0,22.2972,22.3216,22.2809,22.3135,23049.0
2018-04-30 11:25:00,27.42,27.43,27.38,27.42,45848.0,22.3216,22.3298,22.2891,22.3216,45848.0
2018-04-30 11:30:00,27.42,27.44,27.39,27.42,49531.0,22.3216,22.3379,22.2972,22.3216,49531.0
2018-04-30 11:35:00,27.42,27.43,27.38,27.38,25340.0,22.3216,22.3298,22.2891,22.2891,25340.0
2018-04-30 11:40:00,27.38,27.38,27.34,27.35,22038.0,22.2891,22.2891,22.2565,22.2647,22038.0
2018-04-30 11:45:00,27.35,27.36,27.28,27.28,19279.0,22.2647,22.2728,22.2077,22.2077,19279.0
2018-04-30 11:50:00,27.29,27.3,27.25,27.27,72070.0,22.2158,22.2239,22.1832,22.1995,72070.0
2018-04-30 11:55:00,27.27,27.29,27.27,27.28,22939.0,22.1995,22.2158,22.1995,22.2077,22939.0
2018-04-30 12:00:00,27.28,27.28,27.25,27.26,17843.0,22.2077,22.2077,22.1832,22.1914,17843.0
2018-04-30 12:05:00,27.25,27.27,27.22,27.24,33371.0,22.1832,22.1995,22.1588,22.1751,33371.0
2018-04-30 12:10:00,27.23,27.25,27.2,27.24,41359.0,22.167,22.1832,22.1425,22.1751,41359.0
2018-04-30 12:15:00,27.25,27.25,27.15,27.18,133683.0,22.1832,22.1832,22.1018,22.1263,133683.0
2018-04-30 12:20:00,27.17,27.19,27.17,27.18,17139.0,22.1181,22.1344,22.1181,22.1263,17139.0
2018-04-30 12:25:00,27.18,27.2,27.16,27.18,56225.0,22.1263,22.1425,22.11,22.1263,56225.0
2018-04-30 12:30:00,27.18,27.22,27.17,27.2,36743.0,22.1263,22.1588,22.1181,22.1425,36743.0
2018-04-30 12:35:00,27.2,27.21,27.18,27.2,30408.0,22.1425,22.1507,22.1263,22.1425,30408.0
2018-04-30 12:40:00,27.2,27.21,27.18,27.19,17341.0,22.1425,22.1507,22.1263,22.1344,17341.0
2018-04-30 12:45:00,27.18,27.19,27.14,27.14,22974.0,22.1263,22.1344,22.0937,22.0937,22974.0
2018-04-30 12:50:00,27.14,27.14,27.09,27.1,31892.0,22.0937,22.0937,22.053,22.0611,31892.0
2018-04-30 12:55:00,27.1,27.17,27.1,27.17,34764.0,22.0611,22.1181,22.0611,22.1181,34764.0
2018-04-30 13:00:00,27.17,27.2,27.16,27.17,28389.0,22.1181,22.1425,22.11,22.1181,28389.0
2018-04-30 13:05:00,27.18,27.19,27.16,27.17,18215.0,22.1263,22.1344,22.11,22.1181,18215.0
2018-04-30 13:10:00,27.17,27.18,27.14,27.15,28921.0,22.1181,22.1263,22.0937,22.1018,28921.0
2018-04-30 13:15:00,27.16,27.18,27.14,27.16,25047.0,22.11,22.1263,22.0937,22.11,25047.0
2018-04-30 13:20:00,27.16,27.19,27.15,27.16,22428.0,22.11,22.1344,22.1018,22.11,22428.0
2018-04-30 13:25:00,27.17,27.18,27.15,27.18,11778.0,22.1181,22.1263,22.1018,22.1263,11778.0
2018-04-30 13:30:00,27.18,27.19,27.16,27.18,18070.0,22.1263,22.1344,22.11,22.1263,18070.0
2018-04-30 13:35:00,27.17,27.19,27.16,27.18,15363.0,22.1181,22.1344,22.11,22.1263,15363.0
2018-04-30 13:40:00,27.18,27.22,27.17,27.22,65592.0,22.1263,22.1588,22.1181,22.1588,65592.0
2018-04-30 13:45:00,27.21,27.22,27.21,27.21,26622.0,22.1507,22.1588,22.1507,22.1507,26622.0
2018-04-30 13:50:00,27.22,27.24,27.21,27.24,89823.0,22.1588,22.1751,22.1507,22.1751,89823.0
2018-04-30 13:55:00,27.24,27.26,27.24,27.25,63501.0,22.1751,22.1914,22.1751,22.1832,63501.0
2018-04-30 14:00:00,27.25,27.26,27.22,27.24,130369.0,22.1832,22.1914,22.1588,22.1751,130369.0
2018-04-30 14:05:00,27.24,27.24,27.15,27.16,71755.0,22.1751,22.1751,22.1018,22.11,71755.0
2018-04-30 14:10:00,27.15,27.16,27.11,27.12,36900.0,22.1018,22.11,22.0693,22.0774,36900.0
2018-04-30 14:15:00,27.13,27.16,27.1,27.11,43091.0,22.0856,22.11,22.0611,22.0693,43091.0
2018-04-30 14:20:00,27.11,27.15,27.11,27.14,43073.0,22.0693,22.1018,22.0693,22.0937,43073.0
2018-04-30 14:25:00,27.14,27.15,27.12,27.12,28490.0,22.0937,22.1018,22.0774,22.0774,28490.0
2018-04-30 14:30:00,27.12,27.14,27.1,27.11,36224.0,22.0774,22.0937,22.0611,22.0693,36224.0
2018-04-30 14:35:00,27.11,27.14,27.1,27.11,35312.0,22.0693,22.0937,22.0611,22.0693,35312.0
2018-04-30 14:40:00,27.11,27.13,27.09,27.1,36178.0,22.0693,22.0856,22.053,22.0611,36178.0
2018-04-30 14:45:00,27.11,27.11,27.07,27.11,38297.0,22.0693,22.0693,22.0367,22.0693,38297.0
2018-04-30 14:50:00,27.11,27.12,27.09,27.1,96291.0,22.0693,22.0774,22.053,22.0611,96291.0
2018-04-30 14:55:00,27.1,27.12,27.07,27.08,21966.0,22.0611,22.0774,22.0367,22.0449,21966.0
2018-04-30 15:00:00,27.08,27.09,27.05,27.05,27166.0,22.0449,22.053,22.0204,22.0204,27166.0
2018-04-30 15:05:00,27.06,27.08,27.05,27.07,30173.0,22.0286,22.0449,22.0204,22.0367,30173.0
2018-04-30 15:10:00,27.06,27.11,27.06,27.09,28393.0,22.0286,22.0693,22.0286,22.053,28393.0
2018-04-30 15:15:00,27.09,27.12,27.08,27.1,49502.0,22.053,22.0774,22.0449,22.0611,49502.0
2018-04-30 15:20:00,27.1,27.11,27.03,27.04,41654.0,22.0611,22.0693,22.0042,22.0123,41654.0
2018-04-30 15:25:00,27.04,27.06,27.03,27.05,46591.0,22.0123,22.0286,22.0042,22.0204,46591.0
2018-04-30 15:30:00,27.05,27.11,27.04,27.11,42469.0,22.0204,22.0693,22.0123,22.0693,42469.0
2018-04-30 15:35:00,27.11,27.11,27.07,27.09,107073.0,22.0693,22.0693,22.0367,22.053,107073.0
2018-04-30 15:40:00,27.09,27.09,27.05,27.05,100578.0,22.053,22.053,22.0204,22.0204,100578.0
2018-04-30 15:45:00,27.05,27.11,27.05,27.11,100220.0,22.0204,22.0693,22.0204,22.0693,100220.0
2018-04-30 15:50:00,27.1,27.1,27.07,27.08,132156.0,22.0611,22.0611,22.0367,22.0449,132156.0
2018-04-30 15:55:00,27.08,27.09,27.02,27.02,307248.0,22.0449,22.053,21.996,21.996,307248.0
2018-05-01 09:30:00,26.89,26.93,26.84,26.87,179453.0,21.8902,21.9227,21.8495,21.8739,179453.0
2018-05-01 09:35:00,26.88,26.91,26.79,26.8,216849.0,21.882,21.9065,21.8088,21.8169,216849.0
2018-05-01 09:40:00,26.8,26.81,26.79,26.79,185118.0,21.8169,21.8251,21.8088,21.8088,185118.0
2018-05-01 09:45:00,26.79,26.83,26.78,26.8,102805.0,21.8088,21.8413,21.8006,21.8169,102805.0
2018-05-01 09:50:00,26.8,26.81,26.79,26.8,53673.0,21.8169,21.8251,21.8088,21.8169,53673.0
2018-05-01 09:55:00,26.8,26.84,26.8,26.84,128323.0,21.8169,21.8495,21.8169,21.8495,128323.0
2018-05-01 10:00:00,26.83,26.84,26.76,26.77,43964.0,21.8413,21.8495,21.7844,21.7925,43964.0
2018-05-01 10:05:00,26.76,26.77,26.72,26.74,42017.0,21.7844,21.7925,21.7518,21.7681,42017.0
2018-05-01 10:10:00,26.74,26.78,26.73,26.77,21423.0,21.7681,21.8006,21.7599,21.7925,21423.0
2018-05-01 10:15:00,26.77,26.8,26.76,26.79,27659.0,21.7925,21.8169,21.7844,21.8088,27659.0
2018-05-01 10:20:00,26.79,26.81,26.78,26.8,44006.0,21.8088,21.8251,21.8006,21.8169,44006.0
2018-05-01 10:25:00,26.8,26.83,26.79,26.82,24697.0,21.8169,21.8413,21.8088,21.8332,24697.0
2018-05-01 10:30:00,26.82,26.84,26.8,26.83,32617.0,21.8332,21.8495,21.8169,21.8413,32617.0
2018-05-01 10:35:00,26.82,26.82,26.76,26.78,24736.0,21.8332,21.8332,21.7844,21.8006,24736.0
2018-05-01 10:40:00,26.78,26.8,26.75,26.79,28469.0,21.8006,21.8169,21.7762,21.8088,28469.0
2018-05-01 10:45:00,26.78,26.81,26.71,26.71,119401.0,21.8006,21.8251,21.7436,21.7436,119401.0
2018-05-01 10:50:00,26.71,26.73,26.67,26.68,76403.0,21.7436,21.7599,21.7111,21.7192,76403.0
2018-05-01 10:55:00,26.68,26.72,26.67,26.71,55233.0,21.7192,21.7518,21.7111,21.7436,55233.0
2018-05-01 11:00:00,26.71,26.71,26.6,26.6,98726.0,21.7436,21.7436,21.6541,21.6541,98726.0
2018-05-01 11:05:00,26.61,26.66,26.6,26.65,59845.0,21.6622,21.7029,21.6541,21.6948,59845.0
2018-05-01 11:10:00,26.66,26.66,26.61,26.62,50476.0,21.7029,21.7029,21.6622,21.6704,50476.0
2018-05-01 11:15:00,26.63,26.65,26.62,26.64,41329.0,21.6785,21.6948,21.6704,21.6867,41329.0
2018-05-01 11:20:00,26.65,26.7,26.64,26.69,29875.0,21.6948,21.7355,21.6867,21.7274,29875.0
2018-05-01 11:25:00,26.69,26.69,26.67,26.69,18936.0,21.7274,21.7274,21.7111,21.7274,18936.0
2018-05-01 11:30:00,26.69,26.72,26.68,26.69,27515.0,21.7274,21.7518,21.7192,21.7274,27515.0
2018-05-01 11:35:00,26.69,26.74,26.67,26.73,37162.0,21.7274,21.7681,21.7111,21.7599,37162.0
2018-05-01 11:40:00,26.73,26.78,26.73,26.78,35552.0,21.7599,21.8006,21.7599,21.8006,35552.0
2018-05-01 11:45:00,26.77,26.78,26.75,26.75,36295.0,21.7925,21.8006,21.7762,21.7762,36295.0
2018-05-01 11:50:00,26.76,26.8,26.75,26.8,47197.0,21.7844,21.8169,21.7762,21.8169,47197.0
2018-05-01 11:55:00,26.8,26.81,26.76,26.76,123051.0,21.8169,21.8251,21.7844,21.7844,123051.0
2018-05-01 12:00:00,26.76,26.77,26.72,26.73,119527.0,21.7844,21.7925,21.7518,21.7599,119527.0
2018-05-01 12:05:00,26.74,26.74,26.72,26.73,46715.0,21.7681,21.7681,21.7518,21.7599,46715.0
2018-05-01 12:10:00,26.73,26.73,26.71,26.72,29319.0,21.7599,21.7599,21.7436,21.7518,29319.0
2018-05-01 12:15:00,26.71,26.72,26.67,26.71,66550.0,21.7436,21.7518,21.7111,21.7436,66550.0
2018-05-01 12:20:00,26.71,26.72,26.69,26.72,41420.0,21.7436,21.7518,21.7274,21.7518,41420.0
2018-05-01 12:25:00,26.72,26.74,26.7,26.73,38679.0,21.7518,21.7681,21.7355,21.7599,38679.0
2018-05-01 12:30:00,26.72,26.73,26.7,26.72,21891.0,21.7518,21.7599,21.7355,21.7518,21891.0
2018-05-01 12:35:00,26.72,26.72,26.7,26.7,18340.0,21.7518,21.7518,21.7355,21.7355,18340.0
2018-05-01 12:40:00,26.71,26.71,26.69,26.7,16935.0,21.7436,21.7436,21.7274,21.7355,16935.0
2018-05-01 12:45:00,26.7,26.71,26.67,26.67,25712.0,21.7355,21.7436,21.7111,21.7111,25712.0
2018-05-01 12:50:00,26.68,26.73,26.67,26.73,29823.0,21.7192,21.7599,21.7111,21.7599,29823.0
2018-05-01 12:55:00,26.73,26.73,26.7,26.71,33678.0,21.7599,21.7599,21.7355,21.7436,33678.0
2018-05-01 13:00:00,26.71,26.71,26.65,26.67,27822.0,21.7436,21.7436,21.6948,21.7111,27822.0
2018-05-01 13:05:00,26.67,26.67,26.62,26.64,26570.0,21.7111,21.7111,21.6704,21.6867,26570.0
2018-05-01 13:10:00,26.65,26.66,26.63,26.64,54066.0,21.6948,21.7029,21.6785,21.6867,54066.0
2018-05-01 13:15:00,26.63,26.65,26.61,26.64,28854.0,21.6785,21.6948,21.6622,21.6867,28854.0
2018-05-01 13:20:00,26.64,26.64,26.61,26.63,35840.0,21.6867,21.6867,21.6622,21.6785,35840.0
2018-05-01 13:25:00,26.63,26.64,26.62,26.64,22301.0,21.6785,21.6867,21.6704,21.6867,22301.0
2018-05-01 13:30:00,26.64,26.68,26.64,26.67,21309.0,21.6867,21.7192,21.6867,21.7111,21309.0
2018-05-01 13:35:00,26.67,26.71,26.67,26.69,21815.0,21.7111,21.7436,21.7111,21.7274,21815.0
2018-05-01 13:40:00,26.69,26.71,26.67,26.71,14697.0,21.7274,21.7436,21.7111,21.7436,14697.0
2018-05-01 13:45:00,26.71,26.8,26.71,26.78,33886.0,21.7436,21.8169,21.7436,21.8006,33886.0
2018-05-01 13:50:00,26.79,26.8,26.77,26.8,15423.0,21.8088,21.8169,21.7925,21.8169,15423.0
2018-05-01 13:55:00,26.8,26.84,26.79,26.84,42903.0,21.8169,21.8495,21.8088,21.8495,42903.0
2018-05-01 14:00:00,26.84,26.87,26.83,26.85,38364.0,21.8495,21.8739,21.8413,21.8576,38364.0
2018-05-01 14:05:00,26.84,26.85,26.76,26.77,93269.0,21.8495,21.8576,21.7844,21.7925,93269.0
2018-05-01 14:10:00,26.78,26.82,26.78,26.79,55099.0,21.8006,21.8332,21.8006,21.8088,55099.0
2018-05-01 14:15:00,26.8,26.8,26.78,26.8,20769.0,21.8169,21.8169,21.8006,21.8169,20769.0
2018-05-01 14:20:00,26.8,26.86,26.8,26.85,21672.0,21.8169,21.8658,21.8169,21.8576,21672.0
2018-05-01 14:25:00,26.86,26.86,26.83,26.85,38310.0,21.8658,21.8658,21.8413,21.8576,38310.0
2018-05-01 14:30:00,26.85,26.86,26.82,26.83,33133.0,21.8576,21.8658,21.8332,21.8413,33133.0
2018-05-01 14:35:00,26.83,26.84,26.82,26.83,13945.0,21.8413,21.8495,21.8332,21.8413,13945.0
2018-05-01 14:40:00,26.83,26.86,26.83,26.86,45103.0,21.8413,21.8658,21.8413,21.8658,45103.0
2018-05-01 14:45:00,26.86,26.88,26.85,26.86,93908.0,21.8658,21.882,21.8576,21.8658,93908.0
2018-05-01 14:50:00,26.87,26.87,26.85,26.85,56795.0,21.8739,21.8739,21.8576,21.8576,56795.0
2018-05-01 14:55:00,26.85,26.87,26.84,26.86,20589.0,21.8576,21.8739,21.8495,21.8658,20589.0
2018-05-01 15:00:00,26.86,26.88,26.84,26.84,86325.0,21.8658,21.882,21.8495,21.8495,86325.0
2018-05-01 15:05:00,26.84,26.86,26.83,26.84,101563.0,21.8495,21.8658,21.8413,21.8495,101563.0
2018-05-01 15:10:00,26.84,26.84,26.82,26.82,20334.0,21.8495,21.8495,21.8332,21.8332,20334.0
2018-05-01 15:15:00,26.82,26.83,26.79,26.8,64456.0,21.8332,21.8413,21.8088,21.8169,64456.0
2018-05-01 15:20:00,26.8,26.83,26.8,26.81,37800.0,21.8169,21.8413,21.8169,21.8251,37800.0
2018-05-01 15:25:00,26.81,26.82,26.78,26.8,48672.0,21.8251,21.8332,21.8006,21.8169,48672.0
2018-05-01 15:30:00,26.8,26.83,26.79,26.79,83127.0,21.8169,21.8413,21.8088,21.8088,83127.0
2018-05-01 15:35:00,26.79,26.8,26.77,26.78,82040.0,21.8088,21.8169,21.7925,21.8006,82040.0
2018-05-01 15:40:00,26.77,26.82,26.77,26.79,148985.0,21.7925,21.8332,21.7925,21.8088,148985.0
2018-05-01 15:45:00,26.78,26.83,26.77,26.82,133364.0,21.8006,21.8413,21.7925,21.8332,133364.0
2018-05-01 15:50:00,26.82,26.86,26.82,26.85,122981.0,21.8332,21.8658,21.8332,21.8576,122981.0
2018-05-01 15:55:00,26.85,26.87,26.82,26.82,313858.0,21.8576,21.8739,21.8332,21.8332,313858.0
2018-05-02 09:30:00,26.89,27.04,26.85,27.01,129527.0,21.8902,22.0123,21.8576,21.9879,129527.0
2018-05-02 09:35:00,27.01,27.04,26.97,27.01,45277.0,21.9879,22.0123,21.9553,21.9879,45277.0
2018-05-02 09:40:00,27.01,27.04,26.99,27.03,35328.0,21.9879,22.0123,21.9716,22.0042,35328.0
2018-05-02 09:45:00,27.03,27.04,26.99,27.01,45174.0,22.0042,22.0123,21.9716,21.9879,45174.0
2018-05-02 09:50:00,27.01,27.07,27.0,27.02,35024.0,21.9879,22.0367,21.9797,21.996,35024.0
2018-05-02 09:55:00,27.02,27.02,26.95,26.95,58124.0,21.996,21.996,21.939,21.939,58124.0
2018-05-02 10:00:00,26.95,27.02,26.94,27.01,29301.0,21.939,21.996,21.9309,21.9879,29301.0
2018-05-02 10:05:00,27.01,27.04,26.98,27.0,30036.0,21.9879,22.0123,21.9634,21.9797,30036.0
2018-05-02 10:10:00,27.0,27.03,26.98,27.01,40547.0,21.9797,22.0042,21.9634,21.9879,40547.0
2018-05-02 10:15:00,27.01,27.02,26.99,27.01,22318.0,21.9879,21.996,21.9716,21.9879,22318.0
2018-05-02 10:20:00,27.0,27.03,26.96,26.96,34223.0,21.9797,22.0042,21.9472,21.9472,34223.0
2018-05-02 10:25:00,26.96,26.99,26.93,26.94,32558.0,21.9472,21.9716,21.9227,21.9309,32558.0
2018-05-02 10:30:00,26.94,26.96,26.92,26.96,50360.0,21.9309,21.9472,21.9146,21.9472,50360.0
2018-05-02 10:35:00,26.96,26.98,26.95,26.97,33231.0,21.9472,21.9634,21.939,21.9553,33231.0
2018-05-02 10:40:00,26.97,26.98,26.93,26.94,65571.0,21.9553,21.9634,21.9227,21.9309,65571.0
2018-05-02 10:45:00,26.94,26.98,26.93,26.94,39310.0,21.9309,21.9634,21.9227,21.9309,39310.0
2018-05-02 10:50:00,26.95,26.96,26.92,26.95,33547.0,21.939,21.9472,21.9146,21.939,33547.0
2018-05-02 10:55:00,26.95,26.96,26.93,26.94,41213.0,21.939,21.9472,21.9227,21.9309,41213.0
2018-05-02 11:00:00,26.94,26.95,26.88,26.89,58370.0,21.9309,21.939,21.882,21.8902,58370.0
2018-05-02 11:05:00,26.89,26.93,26.89,26.91,33544.0,21.8902,21.9227,21.8902,21.9065,33544.0
2018-05-02 11:10:00,26.92,26.94,26.9,26.9,54971.0,21.9146,21.9309,21.8983,21.8983,54971.0
2018-05-02 11:15:00,26.9,26.91,26.88,26.9,36939.0,21.8983,21.9065,21.882,21.8983,36939.0
2018-05-02 11:20:00,26.91,26.91,26.87,26.87,31190.0,21.9065,21.9065,21.8739,21.8739,31190.0
2018-05-02 11:25:00,26.87,26.88,26.84,26.86,44879.0,21.8739,21.882,21.8495,21.8658,44879.0
2018-05-02 11:30:00,26.87,26.87,26.83,26.84,25561.0,21.8739,21.8739,21.8413,21.8495,25561.0
2018-05-02 11:35:00,26.84,26.84,26.83,26.83,18158.0,21.8495,21.8495,21.8413,21.8413,18158.0
2018-05-02 11:40:00,26.84,26.85,26.79,26.8,35883.0,21.8495,21.8576,21.8088,21.8169,35883.0
2018-05-02 11:45:00,26.8,26.8,26.76,26.78,61923.0,21.8169,21.8169,21.7844,21.8006,61923.0
2018-05-02 11:50:00,26.78,26.79,26.75,26.75,36537.0,21.8006,21.8088,21.7762,21.7762,36537.0
2018-05-02 11:55:00,26.75,26.76,26.74,26.76,70328.0,21.7762,21.7844,21.7681,21.7844,70328.0
2018-05-02 12:00:00,26.76,26.78,26.74,26.77,55252.0,21.7844,21.8006,21.7681,21.7925,55252.0
2018-05-02 12:05:00,26.76,26.78,26.75,26.78,36188.0,21.7844,21.8006,21.7762,21.8006,36188.0
2018-05-02 12:10:00,26.77,26.81,26.77,26.81,17824.0,21.7925,21.8251,21.7925,21.8251,17824.0
2018-05-02 12:15:00,26.81,26.86,26.8,26.86,17299.0,21.8251,21.8658,21.8169,21.8658,17299.0
2018-05-02 12:20:00,26.86,26.89,26.85,26.86,31845.0,21.8658,21.8902,21.8576,21.8658,31845.0
2018-05-02 12:25:00,26.86,26.88,26.84,26.86,17575.0,21.8658,21.882,21.8495,21.8658,17575.0
2018-05-02 12:30:00,26.86,26.87,26.79,26.81,172776.0,21.8658,21.8739,21.8088,21.8251,172776.0
2018-05-02 12:35:00,26.81,26.82,26.79,26.8,38973.0,21.8251,21.8332,21.8088,21.8169,38973.0
2018-05-02 12:40:00,26.8,26.82,26.78,26.82,32724.0,21.8169,21.8332,21.8006,21.8332,32724.0
2018-05-02 12:45:00,26.82,26.83,26.79,26.82,18184.0,21.8332,21.8413,21.8088,21.8332,18184.0
2018-05-02 12:50:00,26.81,26.83,26.8,26.82,17831.0,21.8251,21.8413,21.8169,21.8332,17831.0
2018-05-02 12:55:00,26.81,26.84,26.8,26.83,15690.0,21.8251,21.8495,21.8169,21.8413,15690.0
2018-05-02 13:00:00,26.84,26.84,26.8,26.82,80059.0,21.8495,21.8495,21.8169,21.8332,80059.0
2018-05-02 13:05:00,26.82,26.82,26.79,26.81,47972.0,21.8332,21.8332,21.8088,21.8251,47972.0
2018-05-02 13:10:00,26.82,26.85,26.81,26.84,26320.0,21.8332,21.8576,21.8251,21.8495,26320.0
2018-05-02 13:15:00,26.84,26.85,26.83,26.84,12713.0,21.8495,21.8576,21.8413,21.8495,12713.0
2018-05-02 13:20:00,26.84,26.86,26.83,26.84,19043.0,21.8495,21.8658,21.8413,21.8495,19043.0
2018-05-02 13:25:00,26.85,26.86,26.84,26.84,16761.0,21.8576,21.8658,21.8495,21.8495,16761.0
2018-05-02 13:30:00,26.85,26.86,26.82,26.83,24651.0,21.8576,21.8658,21.8332,21.8413,24651.0
2018-05-02 13:35:00,26.83,26.84,26.81,26.82,17086.0,21.8413,21.8495,21.8251,21.8332,17086.0
2018-05-02 13:40:00,26.82,26.84,26.81,26.83,27169.0,21.8332,21.8495,21.8251,21.8413,27169.0
2018-05-02 13:45:00,26.83,26.87,26.83,26.85,30988.0,21.8413,21.8739,21.8413,21.8576,30988.0
2018-05-02 13:50:00,26.85,26.87,26.84,26.85,21762.0,21.8576,21.8739,21.8495,21.8576,21762.0
2018-05-02 13:55:00,26.86,26.88,26.83,26.87,33652.0,21.8658,21.882,21.8413,21.8739,33652.0
2018-05-02 14:00:00,26.87,26.95,26.86,26.94,35724.0,21.8739,21.939,21.8658,21.9309,35724.0
2018-05-02 14:05:00,26.94,26.97,26.92,26.96,27589.0,21.9309,21.9553,21.9146,21.9472,27589.0
2018-05-02 14:10:00,26.96,26.97,26.92,26.93,38180.0,21.9472,21.9553,21.9146,21.9227,38180.0
2018-05-02 14:15:00,26.93,26.96,26.9,26.9,56817.0,21.9227,21.9472,21.8983,21.8983,56817.0
2018-05-02 14:20:00,26.91,26.91,26.85,26.88,63725.0,21.9065,21.9065,21.8576,21.882,63725.0
2018-05-02 14:25:00,26.88,26.97,26.87,26.94,105779.0,21.882,21.9553,21.8739,21.9309,105779.0
2018-05-02 14:30:00,26.94,26.97,26.92,26.93,63232.0,21.9309,21.9553,21.9146,21.9227,63232.0
2018-05-02 14:35:00,26.92,26.94,26.88,26.94,77293.0,21.9146,21.9309,21.882,21.9309,77293.0
2018-05-02 14:40:00,26.94,26.94,26.89,26.91,68117.0,21.9309,21.9309,21.8902,21.9065,68117.0
2018-05-02 14:45:00,26.91,26.92,26.89,26.92,27235.0,21.9065,21.9146,21.8902,21.9146,27235.0
2018-05-02 14:50:00,26.92,26.94,26.87,26.88,48961.0,21.9146,21.9309,21.8739,21.882,48961.0
2018-05-02 14:55:00,26.88,26.9,26.86,26.88,42298.0,21.882,21.8983,21.8658,21.882,42298.0
2018-05-02 15:00:00,26.88,26.89,26.84,26.85,38839.0,21.882,21.8902,21.8495,21.8576,38839.0
2018-05-02 15:05:00,26.86,26.89,26.85,26.89,26643.0,21.8658,21.8902,21.8576,21.8902,26643.0
2018-05-02 15:10:00,26.89,26.89,26.82,26.82,52114.0,21.8902,21.8902,21.8332,21.8332,52114.0
2018-05-02 15:15:00,26.82,26.83,26.78,26.8,81509.0,21.8332,21.8413,21.8006,21.8169,81509.0
2018-05-02 15:20:00,26.79,26.79,26.71,26.71,79757.0,21.8088,21.8088,21.7436,21.7436,79757.0
2018-05-02 15:25:00,26.71,26.75,26.71,26.75,47989.0,21.7436,21.7762,21.7436,21.7762,47989.0
2018-05-02 15:30:00,26.75,26.75,26.7,26.73,123436.0,21.7762,21.7762,21.7355,21.7599,123436.0
2018-05-02 15:35:00,26.74,26.74,26.7,26.73,89974.0,21.7681,21.7681,21.7355,21.7599,89974.0
2018-05-02 15:40:00,26.72,26.74,26.69,26.71,105153.0,21.7518,21.7681,21.7274,21.7436,105153.0
2018-05-02 15:45:00,26.71,26.71,26.66,26.67,129383.0,21.7436,21.7436,21.7029,21.7111,129383.0
2018-05-02 15:50:00,26.67,26.68,26.64,26.64,110541.0,21.7111,21.7192,21.6867,21.6867,110541.0
2018-05-02 15:55:00,26.65,26.7,26.64,26.68,220338.0,21.6948,21.7355,21.6867,21.7192,220338.0
2018-05-03 09:30:00,26.61,26.62,26.54,26.54,87638.0,21.6622,21.6704,21.6053,21.6053,87638.0
2018-05-03 09:35:00,26.54,26.64,26.53,26.61,43988.0,21.6053,21.6867,21.5971,21.6622,43988.0
2018-05-03 09:40:00,26.61,26.61,26.51,26.51,69288.0,21.6622,21.6622,21.5808,21.5808,69288.0
2018-05-03 09:45:00,26.52,26.58,26.5,26.56,37229.0,21.589,21.6378,21.5727,21.6215,37229.0
2018-05-03 09:50:00,26.57,26.58,26.51,26.53,34163.0,21.6297,21.6378,21.5808,21.5971,34163.0
2018-05-03 09:55:00,26.53,26.56,26.51,26.52,39909.0,21.5971,21.6215,21.5808,21.589,39909.0
2018-05-03 10:00:00,26.52,26.53,26.47,26.48,69770.0,21.589,21.5971,21.5483,21.5564,69770.0
2018-05-03 10:05:00,26.48,26.48,26.43,26.46,31340.0,21.5564,21.5564,21.5157,21.5401,31340.0
2018-05-03 10:10:00,26.46,26.48,26.4,26.4,34180.0,21.5401,21.5564,21.4913,21.4913,34180.0
2018-05-03 10:15:00,26.4,26.45,26.37,26.38,39755.0,21.4913,21.532,21.4669,21.475,39755.0
2018-05-03 10:20:00,26.38,26.39,26.32,26.33,68450.0,21.475,21.4831,21.4262,21.4343,68450.0
2018-05-03 10:25:00,26.33,26.34,26.27,26.28,53145.0,21.4343,21.4424,21.3855,21.3936,53145.0
2018-05-03 10:30:00,26.29,26.29,26.17,26.18,188825.0,21.4017,21.4017,21.3041,21.3122,188825.0
2018-05-03 10:35:00,26.18,26.18,26.11,26.15,102325.0,21.3122,21.3122,21.2552,21.2878,102325.0
2018-05-03 10:40:00,26.15,26.17,26.12,26.14,61431.0,21.2878,21.3041,21.2634,21.2796,61431.0
2018-05-03 10:45:00,26.15,26.28,26.15,26.25,73481.0,21.2878,21.3936,21.2878,21.3692,73481.0
2018-05-03 10:50:00,26.25,26.26,26.2,26.25,69710.0,21.3692,21.3773,21.3285,21.3692,69710.0
2018-05-03 10:55:00,26.25,26.26,26.16,26.26,78876.0,21.3692,21.3773,21.2959,21.3773,78876.0
2018-05-03 11:00:00,26.26,26.27,26.22,26.23,65465.0,21.3773,21.3855,21.3448,21.3529,65465.0
2018-05-03 11:05:00,26.24,26.3,26.24,26.29,49316.0,21.361,21.4099,21.361,21.4017,49316.0
2018-05-03 11:10:00,26.29,26.35,26.28,26.32,48655.0,21.4017,21.4506,21.3936,21.4262,48655.0
2018-05-03 11:15:00,26.32,26.37,26.32,26.35,54212.0,21.4262,21.4669,21.4262,21.4506,54212.0
2018-05-03 11:20:00,26.35,26.36,26.29,26.34,66456.0,21.4506,21.4587,21.4017,21.4424,66456.0
2018-05-03 11:25:00,26.34,26.35,26.3,26.31,54386.0,21.4424,21.4506,21.4099,21.418,54386.0
2018-05-03 11:30:00,26.31,26.34,26.29,26.34,51074.0,21.418,21.4424,21.4017,21.4424,51074.0
2018-05-03 11:35:00,26.34,26.35,26.3,26.32,46325.0,21.4424,21.4506,21.4099,21.4262,46325.0
2018-05-03 11:40:00,26.32,26.34,26.28,26.32,51624.0,21.4262,21.4424,21.3936,21.4262,51624.0
2018-05-03 11:45:00,26.33,26.41,26.32,26.4,58204.0,21.4343,21.4994,21.4262,21.4913,58204.0
2018-05-03 11:50:00,26.41,26.43,26.37,26.39,38201.0,21.4994,21.5157,21.4669,21.4831,38201.0
2018-05-03 11:55:00,26.39,26.4,26.34,26.36,74399.0,21.4831,21.4913,21.4424,21.4587,74399.0
2018-05-03 12:00:00,26.36,26.4,26.35,26.38,58107.0,21.4587,21.4913,21.4506,21.475,58107.0
2018-05-03 12:05:00,26.38,26.43,26.37,26.39,60348.0,21.475,21.5157,21.4669,21.4831,60348.0
2018-05-03 12:10:00,26.39,26.41,26.36,26.41,34990.0,21.4831,21.4994,21.4587,21.4994,34990.0
2018-05-03 12:15:00,26.41,26.41,26.3,26.31,43163.0,21.4994,21.4994,21.4099,21.418,43163.0
2018-05-03 12:20:00,26.32,26.35,26.32,26.33,42594.0,21.4262,21.4506,21.4262,21.4343,42594.0
2018-05-03 12:25:00,26.32,26.33,26.29,26.29,33408.0,21.4262,21.4343,21.4017,21.4017,33408.0
2018-05-03 12:30:00,26.3,26.36,26.3,26.36,30060.0,21.4099,21.4587,21.4099,21.4587,30060.0
2018-05-03 12:35:00,26.37,26.45,26.36,26.44,30538.0,21.4669,21.532,21.4587,21.5239,30538.0
2018-05-03 12:40:00,26.44,26.49,26.43,26.46,50185.0,21.5239,21.5646,21.5157,21.5401,50185.0
2018-05-03 12:45:00,26.47,26.51,26.47,26.5,67777.0,21.5483,21.5808,21.5483,21.5727,67777.0
2018-05-03 12:50:00,26.51,26.57,26.5,26.57,49194.0,21.5808,21.6297,21.5727,21.6297,49194.0
2018-05-03 12:55:00,26.57,26.62,26.55,26.6,48763.0,21.6297,21.6704,21.6134,21.6541,48763.0
2018-05-03 13:00:00,26.61,26.61,26.54,26.55,68274.0,21.6622,21.6622,21.6053,21.6134,68274.0
2018-05-03 13:05:00,26.55,26.58,26.52,26.53,38300.0,21.6134,21.6378,21.589,21.5971,38300.0
2018-05-03 13:10:00,26.53,26.57,26.52,26.55,34664.0,21.5971,21.6297,21.589,21.6134,34664.0
2018-05-03 13:15:00,26.55,26.62,26.53,26.59,38096.0,21.6134,21.6704,21.5971,21.646,38096.0
2018-05-03 13:20:00,26.58,26.61,26.55,26.55,30083.0,21.6378,21.6622,21.6134,21.6134,30083.0
2018-05-03 13:25:00,26.56,26.56,26.52,26.54,29997.0,21.6215,21.6215,21.589,21.6053,29997.0
2018-05-03 13:30:00,26.54,26.64,26.54,26.64,34736.0,21.6053,21.6867,21.6053,21.6867,34736.0
2018-05-03 13:35:00,26.64,26.65,26.62,26.63,37796.0,21.6867,21.6948,21.6704,21.6785,37796.0
2018-05-03 13:40:00,26.64,26.66,26.63,26.65,27989.0,21.6867,21.7029,21.6785,21.6948,27989.0
2018-05-03 13:45:00,26.65,26.66,26.6,26.61,44083.0,21.6948,21.7029,21.6541,21.6622,44083.0
2018-05-03 13:50:00,26.61,26.62,26.6,26.62,32699.0,21.6622,21.6704,21.6541,21.6704,32699.0
2018-05-03 13:55:00,26.62,26.65,26.6,26.61,36854.0,21.6704,21.6948,21.6541,21.6622,36854.0
2018-05-03 14:00:00,26.61,26.61,26.56,26.57,41229.0,21.6622,21.6622,21.6215,21.6297,41229.0
2018-05-03 14:05:00,26.57,26.61,26.56,26.6,30966.0,21.6297,21.6622,21.6215,21.6541,30966.0
2018-05-03 14:10:00,26.6,26.6,26.56,26.56,33926.0,21.6541,21.6541,21.6215,21.6215,33926.0
2018-05-03 14:15:00,26.57,26.58,26.54,26.56,33317.0,21.6297,21.6378,21.6053,21.6215,33317.0
2018-05-03 14:20:00,26.57,26.57,26.53,26.54,42123.0,21.6297,21.6297,21.5971,21.6053,42123.0
2018-05-03 14:25:00,26.54,26.55,26.52,26.55,44203.0,21.6053,21.6134,21.589,21.6134,44203.0
2018-05-03 14:30:00,26.55,26.61,26.55,26.59,38903.0,21.6134,21.6622,21.6134,21.646,38903.0
2018-05-03 14:35:00,26.59,26.62,26.58,26.61,50227.0,21.646,21.6704,21.6378,21.6622,50227.0
2018-05-03 14:40:00,26.61,26.62,26.57,26.59,52512.0,21.6622,21.6704,21.6297,21.646,52512.0
2018-05-03 14:45:00,26.59,26.6,26.54,26.54,44703.0,21.646,21.6541,21.6053,21.6053,44703.0
2018-05-03 14:50:00,26.55,26.56,26.53,26.55,41081.0,21.6134,21.6215,21.5971,21.6134,41081.0
2018-05-03 14:55:00,26.55,26.56,26.49,26.5,118453.0,21.6134,21.6215,21.5646,21.5727,118453.0
2018-05-03 15:00:00,26.5,26.55,26.49,26.54,93593.0,21.5727,21.6134,21.5646,21.6053,93593.0
2018-05-03 15:05:00,26.54,26.54,26.5,26.51,47197.0,21.6053,21.6053,21.5727,21.5808,47197.0
2018-05-03 15:10:00,26.51,26.54,26.49,26.54,40403.0,21.5808,21.6053,21.5646,21.6053,40403.0
2018-05-03 15:15:00,26.53,26.58,26.53,26.55,62826.0,21.5971,21.6378,21.5971,21.6134,62826.0
2018-05-03 15:20:00,26.55,26.57,26.53,26.55,58731.0,21.6134,21.6297,21.5971,21.6134,58731.0
2018-05-03 15:25:00,26.55,26.56,26.52,26.55,82199.0,21.6134,21.6215,21.589,21.6134,82199.0
2018-05-03 15:30:00,26.55,26.57,26.53,26.54,75654.0,21.6134,21.6297,21.5971,21.6053,75654.0
2018-05-03 15:35:00,26.54,26.55,26.51,26.52,79552.0,21.6053,21.6134,21.5808,21.589,79552.0
2018-05-03 15:40:00,26.52,26.53,26.49,26.52,109234.0,21.589,21.5971,21.5646,21.589,109234.0
2018-05-03 15:45:00,26.52,26.56,26.51,26.54,137035.0,21.589,21.6215,21.5808,21.6053,137035.0
2018-05-03 15:50:00,26.53,26.57,26.51,26.57,246957.0,21.5971,21.6297,21.5808,21.6297,246957.0
2018-05-03 15:55:00,26.57,26.58,26.53,26.57,411577.0,21.6297,21.6378,21.5971,21.6297,411577.0
2018-05-04 09:30:00,26.5,26.6,26.49,26.52,90665.0,21.5727,21.6541,21.5646,21.589,90665.0
2018-05-04 09:35:00,26.52,26.72,26.52,26.68,38776.0,21.589,21.7518,21.589,21.7192,38776.0
2018-05-04 09:40:00,26.68,26.71,26.65,26.71,36386.0,21.7192,21.7436,21.6948,21.7436,36386.0
2018-05-04 09:45:00,26.72,26.74,26.69,26.69,36904.0,21.7518,21.7681,21.7274,21.7274,36904.0
2018-05-04 09:50:00,26.69,26.74,26.68,26.73,27091.0,21.7274,21.7681,21.7192,21.7599,27091.0
2018-05-04 09:55:00,26.73,26.74,26.69,26.71,32112.0,21.7599,21.7681,21.7274,21.7436,32112.0
2018-05-04 10:00:00,26.71,26.71,26.66,26.7,29636.0,21.7436,21.7436,21.7029,21.7355,29636.0
2018-05-04 10:05:00,26.7,26.76,26.68,26.75,29061.0,21.7355,21.7844,21.7192,21.7762,29061.0
2018-05-04 10:10:00,26.76,26.81,26.74,26.79,41913.0,21.7844,21.8251,21.7681,21.8088,41913.0
2018-05-04 10:15:00,26.8,26.8,26.76,26.77,37372.0,21.8169,21.8169,21.7844,21.7925,37372.0
2018-05-04 10:20:00,26.78,26.84,26.78,26.84,30431.0,21.8006,21.8495,21.8006,21.8495,30431.0
2018-05-04 10:25:00,26.83,26.88,26.83,26.87,29957.0,21.8413,21.882,21.8413,21.8739,29957.0
2018-05-04 10:30:00,26.88,26.92,26.87,26.87,40600.0,21.882,21.9146,21.8739,21.8739,40600.0
2018-05-04 10:35:00,26.87,26.93,26.86,26.92,21209.0,21.8739,21.9227,21.8658,21.9146,21209.0
2018-05-04 10:40:00,26.93,26.95,26.91,26.94,52328.0,21.9227,21.939,21.9065,21.9309,52328.0
2018-05-04 10:45:00,26.94,26.96,26.92,26.94,18105.0,21.9309,21.9472,21.9146,21.9309,18105.0
2018-05-04 10:50:00,26.94,26.95,26.91,26.93,22777.0,21.9309,21.939,21.9065,21.9227,22777.0
2018-05-04 10:55:00,26.94,26.96,26.92,26.92,32696.0,21.9309,21.9472,21.9146,21.9146,32696.0
2018-05-04 11:00:00,26.92,26.97,26.92,26.93,81152.0,21.9146,21.9553,21.9146,21.9227,81152.0
2018-05-04 11:05:00,26.94,27.0,26.94,26.99,41328.0,21.9309,21.9797,21.9309,21.9716,41328.0
2018-05-04 11:10:00,26.99,27.03,26.98,27.01,45639.0,21.9716,22.0042,21.9634,21.9879,45639.0
2018-05-04 11:15:00,27.01,27.03,27.0,27.03,32796.0,21.9879,22.0042,21.9797,22.0042,32796.0
2018-05-04 11:20:00,27.03,27.07,27.03,27.05,32657.0,22.0042,22.0367,22.0042,22.0204,32657.0
2018-05-04 11:25:00,27.05,27.1,27.04,27.08,36365.0,22.0204,22.0611,22.0123,22.0449,36365.0
2018-05-04 11:30:00,27.08,27.11,27.08,27.11,21348.0,22.0449,22.0693,22.0449,22.0693,21348.0
2018-05-04 11:35:00,27.11,27.12,27.08,27.08,27936.0,22.0693,22.0774,22.0449,22.0449,27936.0
2018-05-04 11:40:00,27.08,27.09,27.06,27.08,32259.0,22.0449,22.053,22.0286,22.0449,32259.0
2018-05-04 11:45:00,27.08,27.09,27.04,27.05,30666.0,22.0449,22.053,22.0123,22.0204,30666.0
2018-05-04 11:50:00,27.05,27.06,27.03,27.04,30321.0,22.0204,22.0286,22.0042,22.0123,30321.0
2018-05-04 11:55:00,27.04,27.08,27.03,27.07,44551.0,22.0123,22.0449,22.0042,22.0367,44551.0
2018-05-04 12:00:00,27.07,27.08,27.04,27.07,35370.0,22.0367,22.0449,22.0123,22.0367,35370.0
2018-05-04 12:05:00,27.07,27.08,27.05,27.05,27476.0,22.0367,22.0449,22.0204,22.0204,27476.0
2018-05-04 12:10:00,27.05,27.06,27.02,27.03,63626.0,22.0204,22.0286,21.996,22.0042,63626.0
2018-05-04 12:15:00,27.02,27.08,27.02,27.07,40216.0,21.996,22.0449,21.996,22.0367,40216.0
2018-05-04 12:20:00,27.07,27.09,27.06,27.08,24985.0,22.0367,22.053,22.0286,22.0449,24985.0
2018-05-04 12:25:00,27.09,27.1,27.06,27.09,23639.0,22.053,22.0611,22.0286,22.053,23639.0
2018-05-04 12:30:00,27.09,27.11,27.09,27.1,18691.0,22.053,22.0693,22.053,22.0611,18691.0
2018-05-04 12:35:00,27.1,27.11,27.09,27.11,13403.0,22.0611,22.0693,22.053,22.0693,13403.0
2018-05-04 12:40:00,27.11,27.13,27.1,27.12,20202.0,22.0693,22.0856,22.0611,22.0774,20202.0
2018-05-04 12:45:00,27.12,27.13,27.08,27.1,30090.0,22.0774,22.0856,22.0449,22.0611,30090.0
2018-05-04 12:50:00,27.11,27.12,27.08,27.1,39593.0,22.0693,22.0774,22.0449,22.0611,39593.0
2018-05-04 12:55:00,27.1,27.12,27.09,27.09,23064.0,22.0611,22.0774,22.053,22.053,23064.0
2018-05-04 13:00:00,27.1,27.12,27.09,27.1,27390.0,22.0611,22.0774,22.053,22.0611,27390.0
2018-05-04 13:05:00,27.1,27.11,27.08,27.1,23494.0,22.0611,22.0693,22.0449,22.0611,23494.0
2018-05-04 13:10:00,27.1,27.11,27.08,27.08,21943.0,22.0611,22.0693,22.0449,22.0449,21943.0
2018-05-04 13:15:00,27.09,27.11,27.08,27.1,17800.0,22.053,22.0693,22.0449,22.0611,17800.0
2018-05-04 13:20:00,27.1,27.13,27.1,27.13,16154.0,22.0611,22.0856,22.0611,22.0856,16154.0
2018-05-04 13:25:00,27.13,27.14,27.1,27.11,22019.0,22.0856,22.0937,22.0611,22.0693,22019.0
2018-05-04 13:30:00,27.11,27.13,27.09,27.11,44339.0,22.0693,22.0856,22.053,22.0693,44339.0
2018-05-04 13:35:00,27.1,27.11,27.09,27.1,18172.0,22.0611,22.0693,22.053,22.0611,18172.0
2018-05-04 13:40:00,27.1,27.11,27.09,27.1,7669.0,22.0611,22.0693,22.053,22.0611,7669.0
2018-05-04 13:45:00,27.11,27.12,27.09,27.11,24834.0,22.0693,22.0774,22.053,22.0693,24834.0
2018-05-04 13:50:00,27.11,27.13,27.1,27.11,16220.0,22.0693,22.0856,22.0611,22.0693,16220.0
2018-05-04 13:55:00,27.12,27.14,27.11,27.14,26274.0,22.0774,22.0937,22.0693,22.0937,26274.0
2018-05-04 14:00:00,27.13,27.15,27.12,27.14,19765.0,22.0856,22.1018,22.0774,22.0937,19765.0
2018-05-04 14:05:00,27.14,27.17,27.14,27.16,27601.0,22.0937,22.1181,22.0937,22.11,27601.0
2018-05-04 14:10:00,27.16,27.18,27.15,27.16,46678.0,22.11,22.1263,22.1018,22.11,46678.0
2018-05-04 14:15:00,27.16,27.17,27.15,27.15,20435.0,22.11,22.1181,22.1018,22.1018,20435.0
2018-05-04 14:20:00,27.16,27.19,27.15,27.18,25499.0,22.11,22.1344,22.1018,22.1263,25499.0
2018-05-04 14:25:00,27.18,27.2,27.17,27.2,20041.0,22.1263,22.1425,22.1181,22.1425,20041.0
2018-05-04 14:30:00,27.2,27.2,27.16,27.17,39414.0,22.1425,22.1425,22.11,22.1181,39414.0
2018-05-04 14:35:00,27.16,27.16,27.14,27.16,19687.0,22.11,22.11,22.0937,22.11,19687.0
2018-05-04 14:40:00,27.16,27.19,27.15,27.17,38504.0,22.11,22.1344,22.1018,22.1181,38504.0
2018-05-04 14:45:00,27.17,27.19,27.14,27.15,22801.0,22.1181,22.1344,22.0937,22.1018,22801.0
2018-05-04 14:50:00,27.15,27.16,27.14,27.15,47223.0,22.1018,22.11,22.0937,22.1018,47223.0
2018-05-04 14:55:00,27.15,27.16,27.12,27.13,31183.0,22.1018,22.11,22.0774,22.0856,31183.0
2018-05-04 15:00:00,27.12,27.16,27.12,27.16,44229.0,22.0774,22.11,22.0774,22.11,44229.0
2018-05-04 15:05:00,27.16,27.16,27.12,27.14,23818.0,22.11,22.11,22.0774,22.0937,23818.0
2018-05-04 15:10:00,27.14,27.16,27.12,27.14,28886.0,22.0937,22.11,22.0774,22.0937,28886.0
2018-05-04 15:15:00,27.15,27.15,27.12,27.13,33468.0,22.1018,22.1018,22.0774,22.0856,33468.0
2018-05-04 15:20:00,27.14,27.14,27.11,27.13,24192.0,22.0937,22.0937,22.0693,22.0856,24192.0
2018-05-04 15:25:00,27.13,27.15,27.11,27.14,38412.0,22.0856,22.1018,22.0693,22.0937,38412.0
2018-05-04 15:30:00,27.14,27.15,27.09,27.11,75252.0,22.0937,22.1018,22.053,22.0693,75252.0
2018-05-04 15:35:00,27.11,27.12,27.1,27.1,72020.0,22.0693,22.0774,22.0611,22.0611,72020.0
2018-05-04 15:40:00,27.1,27.12,27.09,27.11,70033.0,22.0611,22.0774,22.053,22.0693,70033.0
2018-05-04 15:45:00,27.12,27.12,27.09,27.1,104983.0,22.0774,22.0774,22.053,22.0611,104983.0
2018-05-04 15:50:00,27.1,27.1,27.03,27.03,99511.0,22.0611,22.0611,22.0042,22.0042,99511.0
2018-05-04 15:55:00,27.03,27.09,27.03,27.09,280453.0,22.0042,22.053,22.0042,22.053,280453.0
2018-05-07 09:30:00,27.13,27.16,27.07,27.15,81595.0,22.0856,22.11,22.0367,22.1018,81595.0
2018-05-07 09:35:00,27.15,27.15,27.08,27.08,45948.0,22.1018,22.1018,22.0449,22.0449,45948.0
2018-05-07 09:40:00,27.09,27.15,27.07,27.09,44458.0,22.053,22.1018,22.0367,22.053,44458.0
2018-05-07 09:45:00,27.09,27.14,27.05,27.05,42425.0,22.053,22.0937,22.0204,22.0204,42425.0
2018-05-07 09:50:00,27.06,27.1,27.05,27.07,30452.0,22.0286,22.0611,22.0204,22.0367,30452.0
2018-05-07 09:55:00,27.08,27.1,27.07,27.08,24568.0,22.0449,22.0611,22.0367,22.0449,24568.0
2018-05-07 10:00:00,27.09,27.11,27.08,27.09,37217.0,22.053,22.0693,22.0449,22.053,37217.0
2018-05-07 10:05:00,27.1,27.1,27.08,27.09,37779.0,22.0611,22.0611,22.0449,22.053,37779.0
2018-05-07 10:10:00,27.08,27.08,27.0,27.02,39479.0,22.0449,22.0449,21.9797,21.996,39479.0
2018-05-07 10:15:00,27.02,27.06,27.01,27.04,22777.0,21.996,22.0286,21.9879,22.0123,22777.0
2018-05-07 10:20:00,27.05,27.06,27.02,27.05,23004.0,22.0204,22.0286,21.996,22.0204,23004.0
2018-05-07 10:25:00,27.06,27.07,27.05,27.07,21127.0,22.0286,22.0367,22.0204,22.0367,21127.0
2018-05-07 10:30:00,27.07,27.08,27.05,27.07,25569.0,22.0367,22.0449,22.0204,22.0367,25569.0
2018-05-07 10:35:00,27.07,27.09,27.01,27.02,35312.0,22.0367,22.053,21.9879,21.996,35312.0
2018-05-07 10:40:00,27.02,27.03,26.98,27.02,129707.0,21.996,22.0042,21.9634,21.996,129707.0
2018-05-07 10:45:00,27.01,27.05,27.0,27.03,25678.0,21.9879,22.0204,21.9797,22.0042,25678.0
2018-05-07 10:50:00,27.03,27.06,27.02,27.04,18057.0,22.0042,22.0286,21.996,22.0123,18057.0
2018-05-07 10:55:00,27.04,27.08,27.04,27.08,15344.0,22.0123,22.0449,22.0123,22.0449,15344.0
2018-05-07 11:00:00,27.08,27.1,27.07,27.08,16940.0,22.0449,22.0611,22.0367,22.0449,16940.0
2018-05-07 11:05:00,27.08,27.09,27.04,27.07,18806.0,22.0449,22.053,22.0123,22.0367,18806.0
2018-05-07 11:10:00,27.08,27.1,27.07,27.1,22928.0,22.0449,22.0611,22.0367,22.0611,22928.0
2018-05-07 11:15:00,27.1,27.11,27.07,27.1,33168.0,22.0611,22.0693,22.0367,22.0611,33168.0
2018-05-07 11:20:00,27.1,27.1,27.07,27.09,79438.0,22.0611,22.0611,22.0367,22.053,79438.0
2018-05-07 11:25:00,27.1,27.11,27.06,27.09,54812.0,22.0611,22.0693,22.0286,22.053,54812.0
2018-05-07 11:30:00,27.1,27.11,27.07,27.08,26471.0,22.0611,22.0693,22.0367,22.0449,26471.0
2018-05-07 11:35:00,27.08,27.1,27.07,27.08,16013.0,22.0449,22.0611,22.0367,22.0449,16013.0
2018-05-07 11:40:00,27.09,27.09,27.06,27.07,20297.0,22.053,22.053,22.0286,22.0367,20297.0
2018-05-07 11:45:00,27.06,27.09,27.06,27.07,22311.0,22.0286,22.053,22.0286,22.0367,22311.0
2018-05-07 11:50:00,27.08,27.1,27.06,27.1,15253.0,22.0449,22.0611,22.0286,22.0611,15253.0
2018-05-07 11:55:00,27.09,27.11,27.07,27.09,24069.0,22.053,22.0693,22.0367,22.053,24069.0
2018-05-07 12:00:00,27.1,27.1,27.08,27.1,10798.0,22.0611,22.0611,22.0449,22.0611,10798.0
2018-05-07 12:05:00,27.09,27.11,27.07,27.08,34339.0,22.053,22.0693,22.0367,22.0449,34339.0
2018-05-07 12:10:00,27.08,27.11,27.07,27.11,15371.0,22.0449,22.0693,22.0367,22.0693,15371.0
2018-05-07 12:15:00,27.11,27.12,27.09,27.11,23012.0,22.0693,22.0774,22.053,22.0693,23012.0
2018-05-07 12:20:00,27.11,27.12,27.08,27.09,20022.0,22.0693,22.0774,22.0449,22.053,20022.0
2018-05-07 12:25:00,27.09,27.11,27.09,27.11,17637.0,22.053,22.0693,22.053,22.0693,17637.0
2018-05-07 12:30:00,27.11,27.11,27.09,27.11,13600.0,22.0693,22.0693,22.053,22.0693,13600.0
2018-05-07 12:35:00,27.11,27.11,27.09,27.11,15148.0,22.0693,22.0693,22.053,22.0693,15148.0
2018-05-07 12:40:00,27.11,27.11,27.08,27.09,17298.0,22.0693,22.0693,22.0449,22.053,17298.0
2018-05-07 12:45:00,27.1,27.11,27.08,27.1,36430.0,22.0611,22.0693,22.0449,22.0611,36430.0
2018-05-07 12:50:00,27.1,27.1,27.08,27.1,10450.0,22.0611,22.0611,22.0449,22.0611,10450.0
2018-05-07 12:55:00,27.1,27.1,27.07,27.1,14922.0,22.0611,22.0611,22.0367,22.0611,14922.0
2018-05-07 13:00:00,27.1,27.11,27.08,27.1,16430.0,22.0611,22.0693,22.0449,22.0611,16430.0
2018-05-07 13:05:00,27.1,27.11,27.06,27.08,24817.0,22.0611,22.0693,22.0286,22.0449,24817.0
2018-05-07 13:10:00,27.08,27.11,27.08,27.09,15972.0,22.0449,22.0693,22.0449,22.053,15972.0
2018-05-07 13:15:00,27.09,27.1,27.07,27.1,20659.0,22.053,22.0611,22.0367,22.0611,20659.0
2018-05-07 13:20:00,27.1,27.1,27.08,27.08,20770.0,22.0611,22.0611,22.0449,22.0449,20770.0
2018-05-07 13:25:00,27.09,27.1,27.08,27.09,15776.0,22.053,22.0611,22.0449,22.053,15776.0
2018-05-07 13:30:00,27.09,27.11,27.08,27.1,17635.0,22.053,22.0693,22.0449,22.0611,17635.0
2018-05-07 13:35:00,27.11,27.11,27.08,27.09,19109.0,22.0693,22.0693,22.0449,22.053,19109.0
2018-05-07 13:40:00,27.08,27.11,27.08,27.1,11704.0,22.0449,22.0693,22.0449,22.0611,11704.0
2018-05-07 13:45:00,27.1,27.1,27.09,27.1,16365.0,22.0611,22.0611,22.053,22.0611,16365.0
2018-05-07 13:50:00,27.1,27.11,27.09,27.1,25101.0,22.0611,22.0693,22.053,22.0611,25101.0
2018-05-07 13:55:00,27.1,27.11,27.09,27.09,17129.0,22.0611,22.0693,22.053,22.053,17129.0
2018-05-07 14:00:00,27.1,27.11,27.08,27.1,20897.0,22.0611,22.0693,22.0449,22.0611,20897.0
2018-05-07 14:05:00,27.1,27.1,27.08,27.1,15671.0,22.0611,22.0611,22.0449,22.0611,15671.0
2018-05-07 14:10:00,27.1,27.11,27.08,27.09,20948.0,22.0611,22.0693,22.0449,22.053,20948.0
2018-05-07 14:15:00,27.09,27.12,27.09,27.11,26976.0,22.053,22.0774,22.053,22.0693,26976.0
2018-05-07 14:20:00,27.12,27.13,27.1,27.12,25907.0,22.0774,22.0856,22.0611,22.0774,25907.0
2018-05-07 14:25:00,27.12,27.14,27.1,27.12,24579.0,22.0774,22.0937,22.0611,22.0774,24579.0
2018-05-07 14:30:00,27.12,27.14,27.1,27.12,36893.0,22.0774,22.0937,22.0611,22.0774,36893.0
2018-05-07 14:35:00,27.13,27.14,27.11,27.11,19308.0,22.0856,22.0937,22.0693,22.0693,19308.0
2018-05-07 14:40:00,27.11,27.12,27.08,27.09,19310.0,22.0693,22.0774,22.0449,22.053,19310.0
2018-05-07 14:45:00,27.09,27.11,27.08,27.08,19894.0,22.053,22.0693,22.0449,22.0449,19894.0
2018-05-07 14:50:00,27.08,27.09,27.04,27.05,25311.0,22.0449,22.053,22.0123,22.0204,25311.0
2018-05-07 14:55:00,27.05,27.07,27.03,27.04,66367.0,22.0204,22.0367,22.0042,22.0123,66367.0
2018-05-07 15:00:00,27.04,27.04,26.99,27.02,83983.0,22.0123,22.0123,21.9716,21.996,83983.0
2018-05-07 15:05:00,27.02,27.02,27.01,27.02,37393.0,21.996,21.996,21.9879,21.996,37393.0
2018-05-07 15:10:00,27.01,27.02,26.97,26.98,97049.0,21.9879,21.996,21.9553,21.9634,97049.0
2018-05-07 15:15:00,26.97,27.0,26.94,26.98,60752.0,21.9553,21.9797,21.9309,21.9634,60752.0
2018-05-07 15:20:00,26.98,26.99,26.95,26.98,36999.0,21.9634,21.9716,21.939,21.9634,36999.0
2018-05-07 15:25:00,26.98,27.0,26.95,26.99,48504.0,21.9634,21.9797,21.939,21.9716,48504.0
2018-05-07 15:30:00,26.98,27.01,26.96,27.01,61528.0,21.9634,21.9879,21.9472,21.9879,61528.0
2018-05-07 15:35:00,27.0,27.02,26.99,27.01,54881.0,21.9797,21.996,21.9716,21.9879,54881.0
2018-05-07 15:40:00,27.0,27.01,26.99,26.99,68865.0,21.9797,21.9879,21.9716,21.9716,68865.0
2018-05-07 15:45:00,27.0,27.0,26.96,26.99,114374.0,21.9797,21.9797,21.9472,21.9716,114374.0
2018-05-07 15:50:00,26.99,26.99,26.95,26.96,60221.0,21.9716,21.9716,21.939,21.9472,60221.0
2018-05-07 15:55:00,26.97,26.97,26.94,26.96,212547.0,21.9553,21.9553,21.9309,21.9472,212547.0
2018-05-08 09:30:00,26.93,26.98,26.87,26.96,80765.0,21.9227,21.9634,21.8739,21.9472,80765.0
2018-05-08 09:35:00,26.96,26.97,26.89,26.93,40237.0,21.9472,21.9553,21.8902,21.9227,40237.0
2018-05-08 09:40:00,26.93,26.95,26.88,26.89,44419.0,21.9227,21.939,21.882,21.8902,44419.0
2018-05-08 09:45:00,26.89,26.89,26.77,26.77,93771.0,21.8902,21.8902,21.7925,21.7925,93771.0
2018-05-08 09:50:00,26.77,26.83,26.77,26.81,41270.0,21.7925,21.8413,21.7925,21.8251,41270.0
2018-05-08 09:55:00,26.81,26.82,26.78,26.81,39344.0,21.8251,21.8332,21.8006,21.8251,39344.0
2018-05-08 10:00:00,26.81,26.82,26.8,26.81,23751.0,21.8251,21.8332,21.8169,21.8251,23751.0
2018-05-08 10:05:00,26.82,26.82,26.79,26.8,29868.0,21.8332,21.8332,21.8088,21.8169,29868.0
2018-05-08 10:10:00,26.8,26.81,26.75,26.77,102967.0,21.8169,21.8251,21.7762,21.7925,102967.0
2018-05-08 10:15:00,26.77,26.81,26.75,26.8,55895.0,21.7925,21.8251,21.7762,21.8169,55895.0
2018-05-08 10:20:00,26.8,26.81,26.78,26.79,29472.0,21.8169,21.8251,21.8006,21.8088,29472.0
2018-05-08 10:25:00,26.79,26.8,26.75,26.77,91994.0,21.8088,21.8169,21.7762,21.7925,91994.0
2018-05-08 10:30:00,26.78,26.83,26.77,26.83,29293.0,21.8006,21.8413,21.7925,21.8413,29293.0
2018-05-08 10:35:00,26.83,26.9,26.82,26.87,48758.0,21.8413,21.8983,21.8332,21.8739,48758.0
2018-05-08 10:40:00,26.87,26.88,26.85,26.87,28273.0,21.8739,21.882,21.8576,21.8739,28273.0
2018-05-08 10:45:00,26.86,26.87,26.84,26.84,33119.0,21.8658,21.8739,21.8495,21.8495,33119.0
2018-05-08 10:50:00,26.85,26.86,26.83,26.86,23240.0,21.8576,21.8658,21.8413,21.8658,23240.0
2018-05-08 10:55:00,26.85,26.86,26.82,26.82,53612.0,21.8576,21.8658,21.8332,21.8332,53612.0
2018-05-08 11:00:00,26.81,26.82,26.79,26.79,32502.0,21.8251,21.8332,21.8088,21.8088,32502.0
2018-05-08 11:05:00,26.8,26.8,26.75,26.76,44303.0,21.8169,21.8169,21.7762,21.7844,44303.0
2018-05-08 11:10:00,26.76,26.82,26.75,26.81,33763.0,21.7844,21.8332,21.7762,21.8251,33763.0
2018-05-08 11:15:00,26.81,26.85,26.79,26.8,56894.0,21.8251,21.8576,21.8088,21.8169,56894.0
2018-05-08 11:20:00,26.8,26.85,26.78,26.79,51941.0,21.8169,21.8576,21.8006,21.8088,51941.0
2018-05-08 11:25:00,26.79,26.82,26.78,26.8,46945.0,21.8088,21.8332,21.8006,21.8169,46945.0
2018-05-08 11:30:00,26.8,26.94,26.78,26.91,485444.0,21.8169,21.9309,21.8006,21.9065,485444.0
2018-05-08 11:35:00,26.92,26.99,26.91,26.93,113414.0,21.9146,21.9716,21.9065,21.9227,113414.0
2018-05-08 11:40:00,26.92,26.93,26.86,26.91,85178.0,21.9146,21.9227,21.8658,21.9065,85178.0
2018-05-08 11:45:00,26.92,26.95,26.91,26.94,53716.0,21.9146,21.939,21.9065,21.9309,53716.0
2018-05-08 11:50:00,26.94,26.94,26.91,26.94,65751.0,21.9309,21.9309,21.9065,21.9309,65751.0
2018-05-08 11:55:00,26.94,26.94,26.9,26.92,77277.0,21.9309,21.9309,21.8983,21.9146,77277.0
2018-05-08 12:00:00,26.91,26.93,26.89,26.91,32946.0,21.9065,21.9227,21.8902,21.9065,32946.0
2018-05-08 12:05:00,26.91,26.96,26.89,26.94,100608.0,21.9065,21.9472,21.8902,21.9309,100608.0
2018-05-08 12:10:00,26.94,26.94,26.92,26.93,26589.0,21.9309,21.9309,21.9146,21.9227,26589.0
2018-05-08 12:15:00,26.93,26.94,26.9,26.91,35779.0,21.9227,21.9309,21.8983,21.9065,35779.0
2018-05-08 12:20:00,26.91,26.92,26.89,26.91,58548.0,21.9065,21.9146,21.8902,21.9065,58548.0
2018-05-08 12:25:00,26.92,26.93,26.89,26.91,52682.0,21.9146,21.9227,21.8902,21.9065,52682.0
2018-05-08 12:30:00,26.92,26.93,26.89,26.91,45049.0,21.9146,21.9227,21.8902,21.9065,45049.0
2018-05-08 12:35:00,26.91,26.94,26.89,26.92,41292.0,21.9065,21.9309,21.8902,21.9146,41292.0
2018-05-08 12:40:00,26.92,26.94,26.91,26.94,38420.0,21.9146,21.9309,21.9065,21.9309,38420.0
2018-05-08 12:45:00,26.94,26.94,26.9,26.93,30256.0,21.9309,21.9309,21.8983,21.9227,30256.0
2018-05-08 12:50:00,26.93,26.93,26.89,26.9,46211.0,21.9227,21.9227,21.8902,21.8983,46211.0
2018-05-08 12:55:00,26.9,26.92,26.87,26.91,30418.0,21.8983,21.9146,21.8739,21.9065,30418.0
2018-05-08 13:00:00,26.9,26.94,26.89,26.92,32458.0,21.8983,21.9309,21.8902,21.9146,32458.0
2018-05-08 13:05:00,26.92,26.93,26.9,26.9,26395.0,21.9146,21.9227,21.8983,21.8983,26395.0
2018-05-08 13:10:00,26.91,26.93,26.88,26.91,27780.0,21.9065,21.9227,21.882,21.9065,27780.0
2018-05-08 13:15:00,26.91,26.92,26.9,26.92,14207.0,21.9065,21.9146,21.8983,21.9146,14207.0
2018-05-08 13:20:00,26.92,26.92,26.89,26.89,26720.0,21.9146,21.9146,21.8902,21.8902,26720.0
2018-05-08 13:25:00,26.89,26.93,26.89,26.92,27679.0,21.8902,21.9227,21.8902,21.9146,27679.0
2018-05-08 13:30:00,26.92,26.93,26.91,26.92,17824.0,21.9146,21.9227,21.9065,21.9146,17824.0
2018-05-08 13:35:00,26.92,26.92,26.91,26.91,15105.0,21.9146,21.9146,21.9065,21.9065,15105.0
2018-05-08 13:40:00,26.92,26.93,26.91,26.92,23701.0,21.9146,21.9227,21.9065,21.9146,23701.0
2018-05-08 13:45:00,26.92,26.93,26.9,26.9,44126.0,21.9146,21.9227,21.8983,21.8983,44126.0
2018-05-08 13:50:00,26.9,26.91,26.9,26.9,23414.0,21.8983,21.9065,21.8983,21.8983,23414.0
2018-05-08 13:55:00,26.91,26.91,26.9,26.9,61550.0,21.9065,21.9065,21.8983,21.8983,61550.0
2018-05-08 14:00:00,26.91,26.92,26.89,26.9,107802.0,21.9065,21.9146,21.8902,21.8983,107802.0
2018-05-08 14:05:00,26.9,26.92,26.88,26.9,31717.0,21.8983,21.9146,21.882,21.8983,31717.0
2018-05-08 14:10:00,26.9,26.9,26.84,26.88,64513.0,21.8983,21.8983,21.8495,21.882,64513.0
2018-05-08 14:15:00,26.88,26.9,26.85,26.88,32093.0,21.882,21.8983,21.8576,21.882,32093.0
2018-05-08 14:20:00,26.87,26.9,26.84,26.89,37834.0,21.8739,21.8983,21.8495,21.8902,37834.0
2018-05-08 14:25:00,26.9,26.92,26.84,26.86,50655.0,21.8983,21.9146,21.8495,21.8658,50655.0
2018-05-08 14:30:00,26.86,26.87,26.82,26.86,39211.0,21.8658,21.8739,21.8332,21.8658,39211.0
2018-05-08 14:35:00,26.86,26.86,26.79,26.79,42549.0,21.8658,21.8658,21.8088,21.8088,42549.0
2018-05-08 14:40:00,26.8,26.8,26.73,26.74,69264.0,21.8169,21.8169,21.7599,21.7681,69264.0
2018-05-08 14:45:00,26.75,26.76,26.73,26.75,53233.0,21.7762,21.7844,21.7599,21.7762,53233.0
2018-05-08 14:50:00,26.75,26.8,26.74,26.77,70387.0,21.7762,21.8169,21.7681,21.7925,70387.0
2018-05-08 14:55:00,26.78,26.8,26.75,26.77,120867.0,21.8006,21.8169,21.7762,21.7925,120867.0
2018-05-08 15:00:00,26.77,26.79,26.74,26.79,63093.0,21.7925,21.8088,21.7681,21.8088,63093.0
2018-05-08 15:05:00,26.79,26.79,26.77,26.78,86039.0,21.8088,21.8088,21.7925,21.8006,86039.0
2018-05-08 15:10:00,26.77,26.81,26.76,26.8,94492.0,21.7925,21.8251,21.7844,21.8169,94492.0
2018-05-08 15:15:00,26.8,26.81,26.77,26.79,82209.0,21.8169,21.8251,21.7925,21.8088,82209.0
2018-05-08 15:20:00,26.79,26.81,26.78,26.78,86065.0,21.8088,21.8251,21.8006,21.8006,86065.0
2018-05-08 15:25:00,26.78,26.8,26.75,26.79,101562.0,21.8006,21.8169,21.7762,21.8088,101562.0
2018-05-08 15:30:00,26.79,26.8,26.76,26.79,108463.0,21.8088,21.8169,21.7844,21.8088,108463.0
2018-05-08 15:35:00,26.79,26.81,26.78,26.79,94186.0,21.8088,21.8251,21.8006,21.8088,94186.0
2018-05-08 15:40:00,26.8,26.83,26.79,26.79,188738.0,21.8169,21.8413,21.8088,21.8088,188738.0
2018-05-08 15:45:00,26.8,26.8,26.76,26.77,157095.0,21.8169,21.8169,21.7844,21.7925,157095.0
2018-05-08 15:50:00,26.77,26.8,26.76,26.78,144804.0,21.7925,21.8169,21.7844,21.8006,144804.0
2018-05-08 15:55:00,26.78,26.81,26.77,26.81,350006.0,21.8006,21.8251,21.7925,21.8251,350006.0
2018-05-09 09:30:00,26.95,27.03,26.88,27.03,91792.0,21.939,22.0042,21.882,22.0042,91792.0
2018-05-09 09:35:00,27.04,27.07,26.93,26.95,71073.0,22.0123,22.0367,21.9227,21.939,71073.0
2018-05-09 09:40:00,26.95,27.03,26.95,27.0,127614.0,21.939,22.0042,21.939,21.9797,127614.0
2018-05-09 09:45:00,27.0,27.03,26.98,27.01,52653.0,21.9797,22.0042,21.9634,21.9879,52653.0
2018-05-09 09:50:00,27.01,27.03,26.97,27.0,35771.0,21.9879,22.0042,21.9553,21.9797,35771.0
2018-05-09 09:55:00,27.0,27.01,26.9,26.92,57087.0,21.9797,21.9879,21.8983,21.9146,57087.0
2018-05-09 10:00:00,26.93,26.95,26.9,26.94,35463.0,21.9227,21.939,21.8983,21.9309,35463.0
2018-05-09 10:05:00,26.94,26.96,26.93,26.95,29806.0,21.9309,21.9472,21.9227,21.939,29806.0
2018-05-09 10:10:00,26.95,26.97,26.94,26.95,30148.0,21.939,21.9553,21.9309,21.939,30148.0
2018-05-09 10:15:00,26.95,26.96,26.93,26.95,37989.0,21.939,21.9472,21.9227,21.939,37989.0
2018-05-09 10:20:00,26.96,26.97,26.92,26.93,31270.0,21.9472,21.9553,21.9146,21.9227,31270.0
2018-05-09 10:25:00,26.92,26.95,26.9,26.91,57989.0,21.9146,21.939,21.8983,21.9065,57989.0
2018-05-09 10:30:00,26.91,26.93,26.88,26.89,35890.0,21.9065,21.9227,21.882,21.8902,35890.0
2018-05-09 10:35:00,26.89,26.91,26.87,26.89,26499.0,21.8902,21.9065,21.8739,21.8902,26499.0
2018-05-09 10:40:00,26.89,26.92,26.89,26.91,16605.0,21.8902,21.9146,21.8902,21.9065,16605.0
2018-05-09 10:45:00,26.91,26.93,26.9,26.91,57011.0,21.9065,21.9227,21.8983,21.9065,57011.0
2018-05-09 10:50:00,26.91,26.91,26.83,26.84,33381.0,21.9065,21.9065,21.8413,21.8495,33381.0
2018-05-09 10:55:00,26.84,26.87,26.83,26.86,23081.0,21.8495,21.8739,21.8413,21.8658,23081.0
2018-05-09 11:00:00,26.86,26.88,26.85,26.85,26455.0,21.8658,21.882,21.8576,21.8576,26455.0
2018-05-09 11:05:00,26.85,26.86,26.84,26.86,23091.0,21.8576,21.8658,21.8495,21.8658,23091.0
2018-05-09 11:10:00,26.86,26.87,26.85,26.85,24356.0,21.8658,21.8739,21.8576,21.8576,24356.0
2018-05-09 11:15:00,26.85,26.87,26.84,26.87,27377.0,21.8576,21.8739,21.8495,21.8739,27377.0
2018-05-09 11:20:00,26.87,26.91,26.86,26.9,25897.0,21.8739,21.9065,21.8658,21.8983,25897.0
2018-05-09 11:25:00,26.9,26.91,26.88,26.9,22547.0,21.8983,21.9065,21.882,21.8983,22547.0
2018-05-09 11:30:00,26.9,26.91,26.89,26.9,27535.0,21.8983,21.9065,21.8902,21.8983,27535.0
2018-05-09 11:35:00,26.9,26.91,26.88,26.9,26746.0,21.8983,21.9065,21.882,21.8983,26746.0
2018-05-09 11:40:00,26.9,26.93,26.9,26.91,18013.0,21.8983,21.9227,21.8983,21.9065,18013.0
2018-05-09 11:45:00,26.91,26.92,26.89,26.91,18427.0,21.9065,21.9146,21.8902,21.9065,18427.0
2018-05-09 11:50:00,26.91,26.91,26.88,26.89,20830.0,21.9065,21.9065,21.882,21.8902,20830.0
2018-05-09 11:55:00,26.89,26.9,26.88,26.89,37383.0,21.8902,21.8983,21.882,21.8902,37383.0
2018-05-09 12:00:00,26.89,26.93,26.89,26.92,21331.0,21.8902,21.9227,21.8902,21.9146,21331.0
2018-05-09 12:05:00,26.93,26.93,26.88,26.89,68946.0,21.9227,21.9227,21.882,21.8902,68946.0
2018-05-09 12:10:00,26.89,26.9,26.88,26.89,24740.0,21.8902,21.8983,21.882,21.8902,24740.0
2018-05-09 12:15:00,26.89,26.93,26.89,26.92,86028.0,21.8902,21.9227,21.8902,21.9146,86028.0
2018-05-09 12:20:00,26.92,26.97,26.91,26.92,117296.0,21.9146,21.9553,21.9065,21.9146,117296.0
2018-05-09 12:25:00,26.92,27.0,26.92,26.99,47583.0,21.9146,21.9797,21.9146,21.9716,47583.0
2018-05-09 12:30:00,26.99,27.04,26.98,27.03,44271.0,21.9716,22.0123,21.9634,22.0042,44271.0
2018-05-09 12:35:00,27.03,27.03,27.01,27.02,23069.0,22.0042,22.0042,21.9879,21.996,23069.0
2018-05-09 12:40:00,27.01,27.06,27.01,27.05,18449.0,21.9879,22.0286,21.9879,22.0204,18449.0
2018-05-09 12:45:00,27.06,27.11,27.05,27.11,25795.0,22.0286,22.0693,22.0204,22.0693,25795.0
2018-05-09 12:50:00,27.11,27.12,27.1,27.11,19732.0,22.0693,22.0774,22.0611,22.0693,19732.0
2018-05-09 12:55:00,27.11,27.12,27.1,27.11,24385.0,22.0693,22.0774,22.0611,22.0693,24385.0
2018-05-09 13:00:00,27.11,27.15,27.1,27.12,24388.0,22.0693,22.1018,22.0611,22.0774,24388.0
2018-05-09 13:05:00,27.13,27.13,27.11,27.13,26070.0,22.0856,22.0856,22.0693,22.0856,26070.0
2018-05-09 13:10:00,27.13,27.13,27.1,27.11,27454.0,22.0856,22.0856,22.0611,22.0693,27454.0
2018-05-09 13:15:00,27.12,27.13,27.08,27.1,36923.0,22.0774,22.0856,22.0449,22.0611,36923.0
2018-05-09 13:20:00,27.1,27.13,27.1,27.12,14402.0,22.0611,22.0856,22.0611,22.0774,14402.0
2018-05-09 13:25:00,27.12,27.17,27.12,27.17,20812.0,22.0774,22.1181,22.0774,22.1181,20812.0
2018-05-09 13:30:00,27.17,27.18,27.15,27.16,19798.0,22.1181,22.1263,22.1018,22.11,19798.0
2018-05-09 13:35:00,27.16,27.16,27.13,27.16,34935.0,22.11,22.11,22.0856,22.11,34935.0
2018-05-09 13:40:00,27.16,27.17,27.14,27.16,50418.0,22.11,22.1181,22.0937,22.11,50418.0
2018-05-09 13:45:00,27.15,27.18,27.14,27.17,26471.0,22.1018,22.1263,22.0937,22.1181,26471.0
2018-05-09 13:50:00,27.17,27.19,27.16,27.18,26618.0,22.1181,22.1344,22.11,22.1263,26618.0
2018-05-09 13:55:00,27.18,27.19,27.16,27.19,24974.0,22.1263,22.1344,22.11,22.1344,24974.0
2018-05-09 14:00:00,27.19,27.19,27.15,27.16,42284.0,22.1344,22.1344,22.1018,22.11,42284.0
2018-05-09 14:05:00,27.16,27.17,27.15,27.17,10489.0,22.11,22.1181,22.1018,22.1181,10489.0
2018-05-09 14:10:00,27.17,27.19,27.16,27.17,36821.0,22.1181,22.1344,22.11,22.1181,36821.0
2018-05-09 14:15:00,27.18,27.19,27.16,27.16,17878.0,22.1263,22.1344,22.11,22.11,17878.0
2018-05-09 14:20:00,27.17,27.17,27.12,27.14,31312.0,22.1181,22.1181,22.0774,22.0937,31312.0
2018-05-09 14:25:00,27.14,27.16,27.12,27.16,21127.0,22.0937,22.11,22.0774,22.11,21127.0
2018-05-09 14:30:00,27.15,27.16,27.14,27.16,22576.0,22.1018,22.11,22.0937,22.11,22576.0
2018-05-09 14:35:00,27.16,27.17,27.13,27.14,27464.0,22.11,22.1181,22.0856,22.0937,27464.0
2018-05-09 14:40:00,27.14,27.16,27.13,27.15,19723.0,22.0937,22.11,22.0856,22.1018,19723.0
2018-05-09 14:45:00,27.15,27.17,27.14,27.16,24128.0,22.1018,22.1181,22.0937,22.11,24128.0
2018-05-09 14:50:00,27.16,27.17,27.13,27.13,41130.0,22.11,22.1181,22.0856,22.0856,41130.0
2018-05-09 14:55:00,27.13,27.16,27.13,27.15,21917.0,22.0856,22.11,22.0856,22.1018,21917.0
2018-05-09 15:00:00,27.14,27.14,27.11,27.11,22576.0,22.0937,22.0937,22.0693,22.0693,22576.0
2018-05-09 15:05:00,27.11,27.14,27.11,27.13,35315.0,22.0693,22.0937,22.0693,22.0856,35315.0
2018-05-09 15:10:00,27.13,27.13,27.11,27.11,28985.0,22.0856,22.0856,22.0693,22.0693,28985.0
2018-05-09 15:15:00,27.11,27.11,27.08,27.09,33854.0,22.0693,22.0693,22.0449,22.053,33854.0
2018-05-09 15:20:00,27.1,27.12,27.08,27.1,41396.0,22.0611,22.0774,22.0449,22.0611,41396.0
2018-05-09 15:25:00,27.1,27.12,27.08,27.09,38913.0,22.0611,22.0774,22.0449,22.053,38913.0
2018-05-09 15:30:00,27.09,27.11,27.07,27.08,51867.0,22.053,22.0693,22.0367,22.0449,51867.0
2018-05-09 15:35:00,27.08,27.09,27.06,27.07,60663.0,22.0449,22.053,22.0286,22.0367,60663.0
2018-05-09 15:40:00,27.07,27.07,27.05,27.05,40360.0,22.0367,22.0367,22.0204,22.0204,40360.0
2018-05-09 15:45:00,27.05,27.08,27.05,27.05,92469.0,22.0204,22.0449,22.0204,22.0204,92469.0
2018-05-09 15:50:00,27.06,27.08,27.06,27.07,83542.0,22.0286,22.0449,22.0286,22.0367,83542.0
2018-05-09 15:55:00,27.07,27.09,27.06,27.09,323214.0,22.0367,22.053,22.0286,22.053,323214.0
2018-05-10 09:30:00,27.18,27.29,27.15,27.23,63978.0,22.1263,22.2158,22.1018,22.167,63978.0
2018-05-10 09:35:00,27.23,27.3,27.23,27.28,81566.0,22.167,22.2239,22.167,22.2077,81566.0
2018-05-10 09:40:00,27.29,27.33,27.28,27.3,23186.0,22.2158,22.2484,22.2077,22.2239,23186.0
2018-05-10 09:45:00,27.31,27.35,27.3,27.32,49353.0,22.2321,22.2647,22.2239,22.2402,49353.0
2018-05-10 09:50:00,27.33,27.34,27.23,27.23,63214.0,22.2484,22.2565,22.167,22.167,63214.0
2018-05-10 09:55:00,27.23,27.24,27.2,27.21,31456.0,22.167,22.1751,22.1425,22.1507,31456.0
2018-05-10 10:00:00,27.21,27.23,27.18,27.22,24545.0,22.1507,22.167,22.1263,22.1588,24545.0
2018-05-10 10:05:00,27.22,27.24,27.21,27.23,17110.0,22.1588,22.1751,22.1507,22.167,17110.0
2018-05-10 10:10:00,27.23,27.23,27.19,27.21,32148.0,22.167,22.167,22.1344,22.1507,32148.0
2018-05-10 10:15:00,27.2,27.2,27.15,27.16,21269.0,22.1425,22.1425,22.1018,22.11,21269.0
2018-05-10 10:20:00,27.16,27.17,27.15,27.15,15669.0,22.11,22.1181,22.1018,22.1018,15669.0
2018-05-10 10:25:00,27.16,27.19,27.15,27.19,36392.0,22.11,22.1344,22.1018,22.1344,36392.0
2018-05-10 10:30:00,27.18,27.19,27.15,27.17,31255.0,22.1263,22.1344,22.1018,22.1181,31255.0
2018-05-10 10:35:00,27.17,27.2,27.16,27.17,22199.0,22.1181,22.1425,22.11,22.1181,22199.0
2018-05-10 10:40:00,27.17,27.18,27.14,27.14,33782.0,22.1181,22.1263,22.0937,22.0937,33782.0
2018-05-10 10:45:00,27.14,27.17,27.14,27.16,26655.0,22.0937,22.1181,22.0937,22.11,26655.0
2018-05-10 10:50:00,27.16,27.17,27.15,27.16,81195.0,22.11,22.1181,22.1018,22.11,81195.0
2018-05-10 10:55:00,27.16,27.19,27.15,27.15,26604.0,22.11,22.1344,22.1018,22.1018,26604.0
2018-05-10 11:00:00,27.15,27.17,27.15,27.16,39149.0,22.1018,22.1181,22.1018,22.11,39149.0
2018-05-10 11:05:00,27.16,27.18,27.15,27.18,17951.0,22.11,22.1263,22.1018,22.1263,17951.0
2018-05-10 11:10:00,27.18,27.21,27.17,27.2,28943.0,22.1263,22.1507,22.1181,22.1425,28943.0
2018-05-10 11:15:00,27.21,27.23,27.2,27.21,39790.0,22.1507,22.167,22.1425,22.1507,39790.0
2018-05-10 11:20:00,27.2,27.21,27.2,27.21,21589.0,22.1425,22.1507,22.1425,22.1507,21589.0
2018-05-10 11:25:00,27.2,27.21,27.2,27.21,47207.0,22.1425,22.1507,22.1425,22.1507,47207.0
2018-05-10 11:30:00,27.21,27.22,27.19,27.2,38671.0,22.1507,22.1588,22.1344,22.1425,38671.0
2018-05-10 11:35:00,27.19,27.21,27.19,27.2,40050.0,22.1344,22.1507,22.1344,22.1425,40050.0
2018-05-10 11:40:00,27.2,27.2,27.17,27.19,20410.0,22.1425,22.1425,22.1181,22.1344,20410.0
2018-05-10 11:45:00,27.19,27.2,27.17,27.18,39622.0,22.1344,22.1425,22.1181,22.1263,39622.0
2018-05-10 11:50:00,27.18,27.18,27.13,27.14,401576.0,22.1263,22.1263,22.0856,22.0937,401576.0
2018-05-10 11:55:00,27.14,27.23,27.14,27.23,52438.0,22.0937,22.167,22.0937,22.167,52438.0
2018-05-10 12:00:00,27.23,27.24,27.21,27.24,26982.0,22.167,22.1751,22.1507,22.1751,26982.0
2018-05-10 12:05:00,27.24,27.25,27.23,27.24,25234.0,22.1751,22.1832,22.167,22.1751,25234.0
2018-05-10 12:10:00,27.25,27.27,27.24,27.25,24014.0,22.1832,22.1995,22.1751,22.1832,24014.0
2018-05-10 12:15:00,27.25,27.27,27.24,27.26,31404.0,22.1832,22.1995,22.1751,22.1914,31404.0
2018-05-10 12:20:00,27.27,27.27,27.25,27.26,25367.0,22.1995,22.1995,22.1832,22.1914,25367.0
2018-05-10 12:25:00,27.26,27.3,27.25,27.3,34339.0,22.1914,22.2239,22.1832,22.2239,34339.0
2018-05-10 12:30:00,27.29,27.31,27.27,27.3,18958.0,22.2158,22.2321,22.1995,22.2239,18958.0
2018-05-10 12:35:00,27.3,27.32,27.3,27.31,20244.0,22.2239,22.2402,22.2239,22.2321,20244.0
2018-05-10 12:40:00,27.31,27.32,27.29,27.32,14842.0,22.2321,22.2402,22.2158,22.2402,14842.0
2018-05-10 12:45:00,27.32,27.33,27.29,27.3,27380.0,22.2402,22.2484,22.2158,22.2239,27380.0
2018-05-10 12:50:00,27.3,27.3,27.28,27.29,26873.0,22.2239,22.2239,22.2077,22.2158,26873.0
2018-05-10 12:55:00,27.3,27.31,27.29,27.31,37918.0,22.2239,22.2321,22.2158,22.2321,37918.0
2018-05-10 13:00:00,27.3,27.33,27.3,27.33,29342.0,22.2239,22.2484,22.2239,22.2484,29342.0
2018-05-10 13:05:00,27.33,27.35,27.32,27.34,63547.0,22.2484,22.2647,22.2402,22.2565,63547.0
2018-05-10 13:10:00,27.35,27.35,27.31,27.31,23827.0,22.2647,22.2647,22.2321,22.2321,23827.0
2018-05-10 13:15:00,27.31,27.34,27.3,27.33,80204.0,22.2321,22.2565,22.2239,22.2484,80204.0
2018-05-10 13:20:00,27.34,27.35,27.32,27.35,14310.0,22.2565,22.2647,22.2402,22.2647,14310.0
2018-05-10 13:25:00,27.34,27.34,27.32,27.34,58279.0,22.2565,22.2565,22.2402,22.2565,58279.0
2018-05-10 13:30:00,27.34,27.35,27.31,27.35,31901.0,22.2565,22.2647,22.2321,22.2647,31901.0
2018-05-10 13:35:00,27.34,27.35,27.32,27.33,20967.0,22.2565,22.2647,22.2402,22.2484,20967.0
2018-05-10 13:40:00,27.33,27.34,27.31,27.32,53234.0,22.2484,22.2565,22.2321,22.2402,53234.0
2018-05-10 13:45:00,27.32,27.33,27.31,27.32,24783.0,22.2402,22.2484,22.2321,22.2402,24783.0
2018-05-10 13:50:00,27.31,27.32,27.29,27.29,31413.0,22.2321,22.2402,22.2158,22.2158,31413.0
2018-05-10 13:55:00,27.29,27.32,27.29,27.32,13425.0,22.2158,22.2402,22.2158,22.2402,13425.0
2018-05-10 14:00:00,27.32,27.33,27.29,27.32,21481.0,22.2402,22.2484,22.2158,22.2402,21481.0
2018-05-10 14:05:00,27.31,27.36,27.31,27.36,15734.0,22.2321,22.2728,22.2321,22.2728,15734.0
2018-05-10 14:10:00,27.36,27.38,27.34,27.36,19561.0,22.2728,22.2891,22.2565,22.2728,19561.0
2018-05-10 14:15:00,27.36,27.37,27.34,27.36,18541.0,22.2728,22.2809,22.2565,22.2728,18541.0
2018-05-10 14:20:00,27.36,27.37,27.34,27.35,23743.0,22.2728,22.2809,22.2565,22.2647,23743.0
2018-05-10 14:25:00,27.35,27.37,27.34,27.37,20279.0,22.2647,22.2809,22.2565,22.2809,20279.0
2018-05-10 14:30:00,27.38,27.38,27.35,27.36,34129.0,22.2891,22.2891,22.2647,22.2728,34129.0
2018-05-10 14:35:00,27.35,27.35,27.31,27.33,36132.0,22.2647,22.2647,22.2321,22.2484,36132.0
2018-05-10 14:40:00,27.32,27.35,27.3,27.35,28275.0,22.2402,22.2647,22.2239,22.2647,28275.0
2018-05-10 14:45:00,27.35,27.4,27.34,27.39,60544.0,22.2647,22.3054,22.2565,22.2972,60544.0
2018-05-10 14:50:00,27.39,27.41,27.37,27.38,27834.0,22.2972,22.3135,22.2809,22.2891,27834.0
2018-05-10 14:55:00,27.38,27.38,27.36,27.38,15426.0,22.2891,22.2891,22.2728,22.2891,15426.0
2018-05-10 15:00:00,27.39,27.4,27.34,27.35,28309.0,22.2972,22.3054,22.2565,22.2647,28309.0
2018-05-10 15:05:00,27.36,27.38,27.35,27.37,43384.0,22.2728,22.2891,22.2647,22.2809,43384.0
2018-05-10 15:10:00,27.37,27.38,27.34,27.37,22302.0,22.2809,22.2891,22.2565,22.2809,22302.0
2018-05-10 15:15:00,27.37,27.39,27.36,27.38,52137.0,22.2809,22.2972,22.2728,22.2891,52137.0
2018-05-10 15:20:00,27.38,27.4,27.37,27.39,33583.0,22.2891,22.3054,22.2809,22.2972,33583.0
2018-05-10 15:25:00,27.38,27.4,27.38,27.4,60303.0,22.2891,22.3054,22.2891,22.3054,60303.0
2018-05-10 15:30:00,27.39,27.4,27.36,27.39,51286.0,22.2972,22.3054,22.2728,22.2972,51286.0
2018-05-10 15:35:00,27.39,27.4,27.38,27.39,27763.0,22.2972,22.3054,22.2891,22.2972,27763.0
2018-05-10 15:40:00,27.39,27.41,27.37,27.38,73900.0,22.2972,22.3135,22.2809,22.2891,73900.0
2018-05-10 15:45:00,27.37,27.39,27.36,27.39,85266.0,22.2809,22.2972,22.2728,22.2972,85266.0
2018-05-10 15:50:00,27.39,27.41,27.37,27.37,231384.0,22.2972,22.3135,22.2809,22.2809,231384.0
2018-05-10 15:55:00,27.37,27.37,27.35,27.37,498678.0,22.2809,22.2809,22.2647,22.2809,498678.0
2018-05-11 09:30:00,27.4,27.69,27.37,27.63,216527.0,22.3054,22.5414,22.2809,22.4926,216527.0
2018-05-11 09:35:00,27.64,27.65,27.54,27.6,112013.0,22.5007,22.5089,22.4193,22.4682,112013.0
2018-05-11 09:40:00,27.6,27.69,27.6,27.67,133258.0,22.4682,22.5414,22.4682,22.5252,133258.0
2018-05-11 09:45:00,27.67,27.71,27.66,27.69,93901.0,22.5252,22.5577,22.517,22.5414,93901.0
2018-05-11 09:50:00,27.68,27.71,27.65,27.69,91356.0,22.5333,22.5577,22.5089,22.5414,91356.0
2018-05-11 09:55:00,27.7,27.71,27.68,27.69,134389.0,22.5496,22.5577,22.5333,22.5414,134389.0
2018-05-11 10:00:00,27.68,27.73,27.68,27.72,236099.0,22.5333,22.574,22.5333,22.5659,236099.0
2018-05-11 10:05:00,27.71,27.72,27.64,27.68,89294.0,22.5577,22.5659,22.5007,22.5333,89294.0
2018-05-11 10:10:00,27.68,27.69,27.65,27.65,185098.0,22.5333,22.5414,22.5089,22.5089,185098.0
2018-05-11 10:15:00,27.65,27.67,27.65,27.66,88306.0,22.5089,22.5252,22.5089,22.517,88306.0
2018-05-11 10:20:00,27.65,27.67,27.64,27.65,56674.0,22.5089,22.5252,22.5007,22.5089,56674.0
2018-05-11 10:25:00,27.65,27.66,27.64,27.64,76918.0,22.5089,22.517,22.5007,22.5007,76918.0
2018-05-11 10:30:00,27.64,27.66,27.64,27.66,62222.0,22.5007,22.517,22.5007,22.517,62222.0
2018-05-11 10:35:00,27.65,27.7,27.64,27.68,71860.0,22.5089,22.5496,22.5007,22.5333,71860.0
2018-05-11 10:40:00,27.69,27.71,27.68,27.71,36775.0,22.5414,22.5577,22.5333,22.5577,36775.0
2018-05-11 10:45:00,27.71,27.71,27.69,27.7,21684.0,22.5577,22.5577,22.5414,22.5496,21684.0
2018-05-11 10:50:00,27.7,27.72,27.69,27.71,46186.0,22.5496,22.5659,22.5414,22.5577,46186.0
2018-05-11 10:55:00,27.72,27.75,27.7,27.75,42166.0,22.5659,22.5903,22.5496,22.5903,42166.0
2018-05-11 11:00:00,27.74,27.76,27.72,27.76,60604.0,22.5821,22.5984,22.5659,22.5984,60604.0
2018-05-11 11:05:00,27.76,27.8,27.76,27.78,184459.0,22.5984,22.631,22.5984,22.6147,184459.0
2018-05-11 11:10:00,27.78,27.81,27.77,27.8,46227.0,22.6147,22.6391,22.6066,22.631,46227.0
2018-05-11 11:15:00,27.8,27.83,27.8,27.83,200311.0,22.631,22.6554,22.631,22.6554,200311.0
2018-05-11 11:20:00,27.83,27.84,27.8,27.8,59732.0,22.6554,22.6635,22.631,22.631,59732.0
2018-05-11 11:25:00,27.8,27.84,27.8,27.8,117344.0,22.631,22.6635,22.631,22.631,117344.0
2018-05-11 11:30:00,27.81,27.83,27.79,27.8,61016.0,22.6391,22.6554,22.6228,22.631,61016.0
2018-05-11 11:35:00,27.8,27.85,27.79,27.84,199454.0,22.631,22.6717,22.6228,22.6635,199454.0
2018-05-11 11:40:00,27.84,27.89,27.83,27.87,207752.0,22.6635,22.7042,22.6554,22.688,207752.0
2018-05-11 11:45:00,27.87,27.87,27.83,27.86,96681.0,22.688,22.688,22.6554,22.6798,96681.0
2018-05-11 11:50:00,27.86,27.86,27.84,27.86,163204.0,22.6798,22.6798,22.6635,22.6798,163204.0
2018-05-11 11:55:00,27.86,27.87,27.84,27.87,54736.0,22.6798,22.688,22.6635,22.688,54736.0
2018-05-11 12:00:00,27.87,27.87,27.81,27.82,60840.0,22.688,22.688,22.6391,22.6473,60840.0
2018-05-11 12:05:00,27.82,27.85,27.81,27.83,65439.0,22.6473,22.6717,22.6391,22.6554,65439.0
2018-05-11 12:10:00,27.83,27.83,27.79,27.8,52546.0,22.6554,22.6554,22.6228,22.631,52546.0
2018-05-11 12:15:00,27.8,27.81,27.79,27.8,97843.0,22.631,22.6391,22.6228,22.631,97843.0
2018-05-11 12:20:00,27.8,27.81,27.79,27.8,114177.0,22.631,22.6391,22.6228,22.631,114177.0
2018-05-11 12:25:00,27.8,27.8,27.77,27.79,47616.0,22.631,22.631,22.6066,22.6228,47616.0
2018-05-11 12:30:00,27.78,27.8,27.77,27.8,36905.0,22.6147,22.631,22.6066,22.631,36905.0
2018-05-11 12:35:00,27.8,27.8,27.76,27.78,69376.0,22.631,22.631,22.5984,22.6147,69376.0
2018-05-11 12:40:00,27.78,27.79,27.76,27.76,38645.0,22.6147,22.6228,22.5984,22.5984,38645.0
2018-05-11 12:45:00,27.76,27.79,27.76,27.78,42895.0,22.5984,22.6228,22.5984,22.6147,42895.0
2018-05-11 12:50:00,27.78,27.8,27.77,27.8,39633.0,22.6147,22.631,22.6066,22.631,39633.0
2018-05-11 12:55:00,27.8,27.8,27.77,27.79,157198.0,22.631,22.631,22.6066,22.6228,157198.0
2018-05-11 13:00:00,27.78,27.79,27.76,27.77,43367.0,22.6147,22.6228,22.5984,22.6066,43367.0
2018-05-11 13:05:00,27.76,27.79,27.76,27.77,46103.0,22.5984,22.6228,22.5984,22.6066,46103.0
2018-05-11 13:10:00,27.77,27.77,27.74,27.75,84909.0,22.6066,22.6066,22.5821,22.5903,84909.0
2018-05-11 13:15:00,27.75,27.76,27.74,27.75,84297.0,22.5903,22.5984,22.5821,22.5903,84297.0
2018-05-11 13:20:00,27.75,27.82,27.73,27.81,165865.0,22.5903,22.6473,22.574,22.6391,165865.0
2018-05-11 13:25:00,27.8,27.82,27.8,27.8,64581.0,22.631,22.6473,22.631,22.631,64581.0
2018-05-11 13:30:00,27.8,27.81,27.8,27.8,49688.0,22.631,22.6391,22.631,22.631,49688.0
2018-05-11 13:35:00,27.8,27.81,27.78,27.79,51893.0,22.631,22.6391,22.6147,22.6228,51893.0
2018-05-11 13:40:00,27.78,27.8,27.77,27.8,144842.0,22.6147,22.631,22.6066,22.631,144842.0
2018-05-11 13:45:00,27.79,27.84,27.79,27.83,83433.0,22.6228,22.6635,22.6228,22.6554,83433.0
2018-05-11 13:50:00,27.84,27.86,27.83,27.86,69179.0,22.6635,22.6798,22.6554,22.6798,69179.0
2018-05-11 13:55:00,27.86,27.88,27.85,27.88,37820.0,22.6798,22.6961,22.6717,22.6961,37820.0
2018-05-11 14:00:00,27.88,27.88,27.84,27.84,51768.0,22.6961,22.6961,22.6635,22.6635,51768.0
2018-05-11 14:05:00,27.85,27.86,27.83,27.84,95034.0,22.6717,22.6798,22.6554,22.6635,95034.0
2018-05-11 14:10:00,27.84,27.88,27.83,27.85,266181.0,22.6635,22.6961,22.6554,22.6717,266181.0
2018-05-11 14:15:00,27.84,27.87,27.84,27.86,59442.0,22.6635,22.688,22.6635,22.6798,59442.0
2018-05-11 14:20:00,27.85,27.91,27.85,27.9,138296.0,22.6717,22.7205,22.6717,22.7124,138296.0
2018-05-11 14:25:00,27.9,27.96,27.9,27.93,127995.0,22.7124,22.7612,22.7124,22.7368,127995.0
2018-05-11 14:30:00,27.93,27.95,27.89,27.89,61205.0,22.7368,22.7531,22.7042,22.7042,61205.0
2018-05-11 14:35:00,27.89,27.92,27.88,27.92,63957.0,22.7042,22.7287,22.6961,22.7287,63957.0
2018-05-11 14:40:00,27.92,27.92,27.87,27.87,58176.0,22.7287,22.7287,22.688,22.688,58176.0
2018-05-11 14:45:00,27.88,27.88,27.84,27.88,52777.0,22.6961,22.6961,22.6635,22.6961,52777.0
2018-05-11 14:50:00,27.88,27.89,27.86,27.89,70094.0,22.6961,22.7042,22.6798,22.7042,70094.0
2018-05-11 14:55:00,27.89,27.92,27.87,27.91,110772.0,22.7042,22.7287,22.688,22.7205,110772.0
2018-05-11 15:00:00,27.91,27.95,27.91,27.94,126762.0,22.7205,22.7531,22.7205,22.7449,126762.0
2018-05-11 15:05:00,27.94,27.96,27.93,27.95,148680.0,22.7449,22.7612,22.7368,22.7531,148680.0
2018-05-11 15:10:00,27.95,27.96,27.94,27.96,53476.0,22.7531,22.7612,22.7449,22.7612,53476.0
2018-05-11 15:15:00,27.96,27.97,27.94,27.96,146049.0,22.7612,22.7694,22.7449,22.7612,146049.0
2018-05-11 15:20:00,27.96,27.99,27.95,27.97,107474.0,22.7612,22.7857,22.7531,22.7694,107474.0
2018-05-11 15:25:00,27.98,27.99,27.96,27.99,103538.0,22.7775,22.7857,22.7612,22.7857,103538.0
2018-05-11 15:30:00,27.99,28.0,27.98,28.0,229390.0,22.7857,22.7938,22.7775,22.7938,229390.0
2018-05-11 15:35:00,27.99,28.04,27.99,28.03,287977.0,22.7857,22.8264,22.7857,22.8182,287977.0
2018-05-11 15:40:00,28.03,28.03,27.99,28.01,129957.0,22.8182,22.8182,22.7857,22.8019,129957.0
2018-05-11 15:45:00,28.01,28.02,27.98,28.0,253332.0,22.8019,22.8101,22.7775,22.7938,253332.0
2018-05-11 15:50:00,28.0,28.01,27.96,27.98,323613.0,22.7938,22.8019,22.7612,22.7775,323613.0
2018-05-11 15:55:00,27.98,28.02,27.97,28.0,574341.0,22.7775,22.8101,22.7694,22.7938,574341.0
2018-05-14 09:30:00,28.17,28.27,28.1,28.26,151558.0,22.9322,23.0136,22.8752,23.0054,151558.0
2018-05-14 09:35:00,28.26,28.28,28.22,28.25,116563.0,23.0054,23.0217,22.9729,22.9973,116563.0
2018-05-14 09:40:00,28.26,28.28,28.22,28.26,95226.0,23.0054,23.0217,22.9729,23.0054,95226.0
2018-05-14 09:45:00,28.26,28.27,28.24,28.26,57067.0,23.0054,23.0136,22.9892,23.0054,57067.0
2018-05-14 09:50:00,28.26,28.26,28.21,28.23,107428.0,23.0054,23.0054,22.9647,22.981,107428.0
2018-05-14 09:55:00,28.23,28.24,28.19,28.21,99229.0,22.981,22.9892,22.9485,22.9647,99229.0
2018-05-14 10:00:00,28.2,28.21,28.17,28.18,60331.0,22.9566,22.9647,22.9322,22.9403,60331.0
2018-05-14 10:05:00,28.18,28.21,28.17,28.2,90114.0,22.9403,22.9647,22.9322,22.9566,90114.0
2018-05-14 10:10:00,28.2,28.21,28.17,28.2,55077.0,22.9566,22.9647,22.9322,22.9566,55077.0
2018-05-14 10:15:00,28.2,28.21,28.18,28.18,36870.0,22.9566,22.9647,22.9403,22.9403,36870.0
2018-05-14 10:20:00,28.18,28.21,28.18,28.18,39378.0,22.9403,22.9647,22.9403,22.9403,39378.0
2018-05-14 10:25:00,28.19,28.21,28.15,28.21,70105.0,22.9485,22.9647,22.9159,22.9647,70105.0
2018-05-14 10:30:00,28.21,28.21,28.19,28.19,41084.0,22.9647,22.9647,22.9485,22.9485,41084.0
2018-05-14 10:35:00,28.19,28.19,28.15,28.15,61009.0,22.9485,22.9485,22.9159,22.9159,61009.0
2018-05-14 10:40:00,28.16,28.16,28.14,28.16,33344.0,22.924,22.924,22.9078,22.924,33344.0
2018-05-14 10:45:00,28.16,28.16,28.1,28.1,82994.0,22.924,22.924,22.8752,22.8752,82994.0
2018-05-14 10:50:00,28.1,28.11,28.07,28.07,48315.0,22.8752,22.8833,22.8508,22.8508,48315.0
2018-05-14 10:55:00,28.07,28.1,28.03,28.03,68373.0,22.8508,22.8752,22.8182,22.8182,68373.0
2018-05-14 11:00:00,28.04,28.05,28.02,28.04,49576.0,22.8264,22.8345,22.8101,22.8264,49576.0
2018-05-14 11:05:00,28.04,28.05,28.03,28.05,12262.0,22.8264,22.8345,22.8182,22.8345,12262.0
2018-05-14 11:10:00,28.05,28.11,28.04,28.07,72200.0,22.8345,22.8833,22.8264,22.8508,72200.0
2018-05-14 11:15:00,28.07,28.09,28.06,28.08,48807.0,22.8508,22.8671,22.8426,22.8589,48807.0
2018-05-14 11:20:00,28.07,28.12,28.06,28.06,88000.0,22.8508,22.8915,22.8426,22.8426,88000.0
2018-05-14 11:25:00,28.05,28.07,28.03,28.04,37980.0,22.8345,22.8508,22.8182,22.8264,37980.0
2018-05-14 11:30:00,28.04,28.07,28.03,28.07,17908.0,22.8264,22.8508,22.8182,22.8508,17908.0
2018-05-14 11:35:00,28.07,28.07,28.06,28.07,8963.0,22.8508,22.8508,22.8426,22.8508,8963.0
2018-05-14 11:40:00,28.06,28.06,28.03,28.04,53159.0,22.8426,22.8426,22.8182,22.8264,53159.0
2018-05-14 11:45:00,28.04,28.06,28.04,28.05,30613.0,22.8264,22.8426,22.8264,22.8345,30613.0
2018-05-14 11:50:00,28.05,28.08,28.05,28.08,31794.0,22.8345,22.8589,22.8345,22.8589,31794.0
2018-05-14 11:55:00,28.08,28.11,28.08,28.11,36828.0,22.8589,22.8833,22.8589,22.8833,36828.0
2018-05-14 12:00:00,28.11,28.16,28.1,28.13,101860.0,22.8833,22.924,22.8752,22.8996,101860.0
2018-05-14 12:05:00,28.12,28.14,28.11,28.13,21281.0,22.8915,22.9078,22.8833,22.8996,21281.0
2018-05-14 12:10:00,28.12,28.14,28.11,28.14,45919.0,22.8915,22.9078,22.8833,22.9078,45919.0
2018-05-14 12:15:00,28.14,28.15,28.12,28.12,41028.0,22.9078,22.9159,22.8915,22.8915,41028.0
2018-05-14 12:20:00,28.12,28.13,28.11,28.13,33355.0,22.8915,22.8996,22.8833,22.8996,33355.0
2018-05-14 12:25:00,28.13,28.13,28.11,28.12,24854.0,22.8996,22.8996,22.8833,22.8915,24854.0
2018-05-14 12:30:00,28.12,28.13,28.11,28.12,76499.0,22.8915,22.8996,22.8833,22.8915,76499.0
2018-05-14 12:35:00,28.12,28.14,28.11,28.12,69606.0,22.8915,22.9078,22.8833,22.8915,69606.0
2018-05-14 12:40:00,28.12,28.12,28.08,28.09,113311.0,22.8915,22.8915,22.8589,22.8671,113311.0
2018-05-14 12:45:00,28.09,28.09,28.04,28.05,41739.0,22.8671,22.8671,22.8264,22.8345,41739.0
2018-05-14 12:50:00,28.05,28.06,28.04,28.05,38815.0,22.8345,22.8426,22.8264,22.8345,38815.0
2018-05-14 12:55:00,28.04,28.06,28.04,28.05,25497.0,22.8264,22.8426,22.8264,22.8345,25497.0
2018-05-14 13:00:00,28.05,28.06,28.01,28.01,49361.0,22.8345,22.8426,22.8019,22.8019,49361.0
2018-05-14 13:05:00,28.02,28.05,28.01,28.03,41283.0,22.8101,22.8345,22.8019,22.8182,41283.0
2018-05-14 13:10:00,28.04,28.04,28.02,28.04,45687.0,22.8264,22.8264,22.8101,22.8264,45687.0
2018-05-14 13:15:00,28.04,28.04,27.98,27.99,53609.0,22.8264,22.8264,22.7775,22.7857,53609.0
2018-05-14 13:20:00,27.99,28.02,27.98,28.01,74985.0,22.7857,22.8101,22.7775,22.8019,74985.0
2018-05-14 13:25:00,28.01,28.02,28.0,28.02,32507.0,22.8019,22.8101,22.7938,22.8101,32507.0
2018-05-14 13:30:00,28.02,28.03,27.98,28.03,69388.0,22.8101,22.8182,22.7775,22.8182,69388.0
2018-05-14 13:35:00,28.03,28.06,28.03,28.05,32086.0,22.8182,22.8426,22.8182,22.8345,32086.0
2018-05-14 13:40:00,28.05,28.07,28.05,28.05,30040.0,22.8345,22.8508,22.8345,22.8345,30040.0
2018-05-14 13:45:00,28.05,28.06,28.02,28.04,66990.0,22.8345,22.8426,22.8101,22.8264,66990.0
2018-05-14 13:50:00,28.03,28.05,28.02,28.04,71314.0,22.8182,22.8345,22.8101,22.8264,71314.0
2018-05-14 13:55:00,28.04,28.04,28.01,28.02,42640.0,22.8264,22.8264,22.8019,22.8101,42640.0
2018-05-14 14:00:00,28.02,28.03,28.0,28.02,32755.0,22.8101,22.8182,22.7938,22.8101,32755.0
2018-05-14 14:05:00,28.01,28.03,27.98,27.99,89382.0,22.8019,22.8182,22.7775,22.7857,89382.0
2018-05-14 14:10:00,28.0,28.03,27.99,28.02,69426.0,22.7938,22.8182,22.7857,22.8101,69426.0
2018-05-14 14:15:00,28.02,28.02,27.98,28.0,54572.0,22.8101,22.8101,22.7775,22.7938,54572.0
2018-05-14 14:20:00,28.0,28.02,27.98,28.01,47126.0,22.7938,22.8101,22.7775,22.8019,47126.0
2018-05-14 14:25:00,28.02,28.04,28.01,28.04,30746.0,22.8101,22.8264,22.8019,22.8264,30746.0
2018-05-14 14:30:00,28.04,28.06,28.03,28.05,63777.0,22.8264,22.8426,22.8182,22.8345,63777.0
2018-05-14 14:35:00,28.05,28.07,28.05,28.07,40116.0,22.8345,22.8508,22.8345,22.8508,40116.0
2018-05-14 14:40:00,28.07,28.07,28.03,28.04,120007.0,22.8508,22.8508,22.8182,22.8264,120007.0
2018-05-14 14:45:00,28.03,28.04,28.02,28.04,62989.0,22.8182,22.8264,22.8101,22.8264,62989.0
2018-05-14 14:50:00,28.03,28.06,28.03,28.05,82004.0,22.8182,22.8426,22.8182,22.8345,82004.0
2018-05-14 14:55:00,28.05,28.06,28.05,28.05,32537.0,22.8345,22.8426,22.8345,22.8345,32537.0
2018-05-14 15:00:00,28.05,28.08,28.05,28.07,57151.0,22.8345,22.8589,22.8345,22.8508,57151.0
2018-05-14 15:05:00,28.07,28.09,28.06,28.09,83249.0,22.8508,22.8671,22.8426,22.8671,83249.0
2018-05-14 15:10:00,28.09,28.1,28.08,28.08,54558.0,22.8671,22.8752,22.8589,22.8589,54558.0
2018-05-14 15:15:00,28.08,28.09,28.03,28.04,63578.0,22.8589,22.8671,22.8182,22.8264,63578.0
2018-05-14 15:20:00,28.04,28.07,28.03,28.06,61381.0,22.8264,22.8508,22.8182,22.8426,61381.0
2018-05-14 15:25:00,28.07,28.08,28.06,28.08,46410.0,22.8508,22.8589,22.8426,22.8589,46410.0
2018-05-14 15:30:00,28.08,28.08,28.04,28.05,73226.0,22.8589,22.8589,22.8264,22.8345,73226.0
2018-05-14 15:35:00,28.05,28.06,28.04,28.05,184774.0,22.8345,22.8426,22.8264,22.8345,184774.0
2018-05-14 15:40:00,28.05,28.06,28.04,28.05,126810.0,22.8345,22.8426,22.8264,22.8345,126810.0
2018-05-14 15:45:00,28.05,28.06,28.02,28.05,275408.0,22.8345,22.8426,22.8101,22.8345,275408.0
2018-05-14 15:50:00,28.05,28.09,28.05,28.09,366412.0,22.8345,22.8671,22.8345,22.8671,366412.0
2018-05-14 15:55:00,28.08,28.09,28.06,28.08,467461.0,22.8589,22.8671,22.8426,22.8589,467461.0
2018-05-15 09:30:00,27.95,28.04,27.91,27.95,122678.0,22.7531,22.8264,22.7205,22.7531,122678.0
2018-05-15 09:35:00,27.95,28.03,27.94,27.95,126577.0,22.7531,22.8182,22.7449,22.7531,126577.0
2018-05-15 09:40:00,27.95,27.96,27.85,27.89,88369.0,22.7531,22.7612,22.6717,22.7042,88369.0
2018-05-15 09:45:00,27.89,27.95,27.88,27.93,53230.0,22.7042,22.7531,22.6961,22.7368,53230.0
2018-05-15 09:50:00,27.92,27.95,27.9,27.91,57057.0,22.7287,22.7531,22.7124,22.7205,57057.0
2018-05-15 09:55:00,27.9,27.91,27.8,27.8,84259.0,22.7124,22.7205,22.631,22.631,84259.0
2018-05-15 10:00:00,27.8,27.84,27.8,27.81,53296.0,22.631,22.6635,22.631,22.6391,53296.0
2018-05-15 10:05:00,27.82,27.87,27.81,27.85,49572.0,22.6473,22.688,22.6391,22.6717,49572.0
2018-05-15 10:10:00,27.85,27.86,27.82,27.85,43044.0,22.6717,22.6798,22.6473,22.6717,43044.0
2018-05-15 10:15:00,27.85,27.87,27.82,27.86,45558.0,22.6717,22.688,22.6473,22.6798,45558.0
2018-05-15 10:20:00,27.87,27.89,27.84,27.86,56752.0,22.688,22.7042,22.6635,22.6798,56752.0
2018-05-15 10:25:00,27.86,27.86,27.84,27.86,42797.0,22.6798,22.6798,22.6635,22.6798,42797.0
2018-05-15 10:30:00,27.86,27.88,27.85,27.87,58775.0,22.6798,22.6961,22.6717,22.688,58775.0
2018-05-15 10:35:00,27.87,27.9,27.87,27.88,34342.0,22.688,22.7124,22.688,22.6961,34342.0
2018-05-15 10:40:00,27.88,27.88,27.82,27.84,43857.0,22.6961,22.6961,22.6473,22.6635,43857.0
2018-05-15 10:45:00,27.83,27.84,27.81,27.81,26796.0,22.6554,22.6635,22.6391,22.6391,26796.0
2018-05-15 10:50:00,27.82,27.82,27.79,27.8,39900.0,22.6473,22.6473,22.6228,22.631,39900.0
2018-05-15 10:55:00,27.8,27.8,27.76,27.79,28041.0,22.631,22.631,22.5984,22.6228,28041.0
2018-05-15 11:00:00,27.79,27.81,27.76,27.78,42963.0,22.6228,22.6391,22.5984,22.6147,42963.0
2018-05-15 11:05:00,27.78,27.79,27.74,27.76,75775.0,22.6147,22.6228,22.5821,22.5984,75775.0
2018-05-15 11:10:00,27.75,27.75,27.72,27.73,48586.0,22.5903,22.5903,22.5659,22.574,48586.0
2018-05-15 11:15:00,27.73,27.76,27.73,27.75,39630.0,22.574,22.5984,22.574,22.5903,39630.0
2018-05-15 11:20:00,27.74,27.76,27.74,27.74,27508.0,22.5821,22.5984,22.5821,22.5821,27508.0
2018-05-15 11:25:00,27.74,27.76,27.73,27.75,33670.0,22.5821,22.5984,22.574,22.5903,33670.0
2018-05-15 11:30:00,27.75,27.77,27.74,27.75,34549.0,22.5903,22.6066,22.5821,22.5903,34549.0
2018-05-15 11:35:00,27.75,27.76,27.74,27.75,33331.0,22.5903,22.5984,22.5821,22.5903,33331.0
2018-05-15 11:40:00,27.75,27.77,27.73,27.76,41772.0,22.5903,22.6066,22.574,22.5984,41772.0
2018-05-15 11:45:00,27.76,27.77,27.74,27.76,84526.0,22.5984,22.6066,22.5821,22.5984,84526.0
2018-05-15 11:50:00,27.75,27.76,27.72,27.73,32709.0,22.5903,22.5984,22.5659,22.574,32709.0
2018-05-15 11:55:00,27.74,27.74,27.63,27.63,257668.0,22.5821,22.5821,22.4926,22.4926,257668.0
2018-05-15 12:00:00,27.63,27.64,27.56,27.56,63003.0,22.4926,22.5007,22.4356,22.4356,63003.0
2018-05-15 12:05:00,27.56,27.59,27.55,27.59,35992.0,22.4356,22.46,22.4275,22.46,35992.0
2018-05-15 12:10:00,27.59,27.6,27.56,27.59,49928.0,22.46,22.4682,22.4356,22.46,49928.0
2018-05-15 12:15:00,27.59,27.59,27.57,27.58,44382.0,22.46,22.46,22.4437,22.4519,44382.0
2018-05-15 12:20:00,27.58,27.62,27.58,27.61,34281.0,22.4519,22.4844,22.4519,22.4763,34281.0
2018-05-15 12:25:00,27.61,27.62,27.59,27.62,38332.0,22.4763,22.4844,22.46,22.4844,38332.0
2018-05-15 12:30:00,27.61,27.63,27.6,27.62,27204.0,22.4763,22.4926,22.4682,22.4844,27204.0
2018-05-15 12:35:00,27.61,27.63,27.61,27.62,24605.0,22.4763,22.4926,22.4763,22.4844,24605.0
2018-05-15 12:40:00,27.62,27.62,27.6,27.62,30710.0,22.4844,22.4844,22.4682,22.4844,30710.0
2018-05-15 12:45:00,27.62,27.65,27.61,27.65,49784.0,22.4844,22.5089,22.4763,22.5089,49784.0
2018-05-15 12:50:00,27.65,27.65,27.63,27.64,8819.0,22.5089,22.5089,22.4926,22.5007,8819.0
2018-05-15 12:55:00,27.64,27.69,27.63,27.64,43228.0,22.5007,22.5414,22.4926,22.5007,43228.0
2018-05-15 13:00:00,27.64,27.66,27.62,27.64,42846.0,22.5007,22.517,22.4844,22.5007,42846.0
2018-05-15 13:05:00,27.63,27.63,27.6,27.62,20592.0,22.4926,22.4926,22.4682,22.4844,20592.0
2018-05-15 13:10:00,27.62,27.62,27.59,27.6,32047.0,22.4844,22.4844,22.46,22.4682,32047.0
2018-05-15 13:15:00,27.59,27.61,27.58,27.6,52472.0,22.46,22.4763,22.4519,22.4682,52472.0
2018-05-15 13:20:00,27.6,27.6,27.55,27.55,24797.0,22.4682,22.4682,22.4275,22.4275,24797.0
2018-05-15 13:25:00,27.55,27.59,27.55,27.58,20027.0,22.4275,22.46,22.4275,22.4519,20027.0
2018-05-15 13:30:00,27.58,27.6,27.57,27.58,43112.0,22.4519,22.4682,22.4437,22.4519,43112.0
2018-05-15 13:35:00,27.58,27.59,27.56,27.59,44517.0,22.4519,22.46,22.4356,22.46,44517.0
2018-05-15 13:40:00,27.58,27.6,27.58,27.59,44833.0,22.4519,22.4682,22.4519,22.46,44833.0
2018-05-15 13:45:00,27.59,27.6,27.58,27.6,19706.0,22.46,22.4682,22.4519,22.4682,19706.0
2018-05-15 13:50:00,27.6,27.6,27.58,27.6,26396.0,22.4682,22.4682,22.4519,22.4682,26396.0
2018-05-15 13:55:00,27.6,27.6,27.55,27.55,80903.0,22.4682,22.4682,22.4275,22.4275,80903.0
2018-05-15 14:00:00,27.55,27.57,27.55,27.57,31637.0,22.4275,22.4437,22.4275,22.4437,31637.0
2018-05-15 14:05:00,27.57,27.57,27.56,27.57,28900.0,22.4437,22.4437,22.4356,22.4437,28900.0
2018-05-15 14:10:00,27.57,27.61,27.56,27.61,50486.0,22.4437,22.4763,22.4356,22.4763,50486.0
2018-05-15 14:15:00,27.6,27.62,27.59,27.61,53458.0,22.4682,22.4844,22.46,22.4763,53458.0
2018-05-15 14:20:00,27.62,27.62,27.59,27.6,53719.0,22.4844,22.4844,22.46,22.4682,53719.0
2018-05-15 14:25:00,27.61,27.64,27.57,27.61,42580.0,22.4763,22.5007,22.4437,22.4763,42580.0
2018-05-15 14:30:00,27.61,27.67,27.61,27.66,35219.0,22.4763,22.5252,22.4763,22.517,35219.0
2018-05-15 14:35:00,27.66,27.69,27.65,27.66,60026.0,22.517,22.5414,22.5089,22.517,60026.0
2018-05-15 14:40:00,27.66,27.67,27.65,27.67,22052.0,22.517,22.5252,22.5089,22.5252,22052.0
2018-05-15 14:45:00,27.67,27.67,27.63,27.64,46682.0,22.5252,22.5252,22.4926,22.5007,46682.0
2018-05-15 14:50:00,27.65,27.66,27.63,27.66,32766.0,22.5089,22.517,22.4926,22.517,32766.0
2018-05-15 14:55:00,27.66,27.66,27.62,27.64,57742.0,22.517,22.517,22.4844,22.5007,57742.0
2018-05-15 15:00:00,27.64,27.65,27.6,27.62,156591.0,22.5007,22.5089,22.4682,22.4844,156591.0
2018-05-15 15:05:00,27.62,27.62,27.6,27.61,110732.0,22.4844,22.4844,22.4682,22.4763,110732.0
2018-05-15 15:10:00,27.61,27.62,27.6,27.61,33203.0,22.4763,22.4844,22.4682,22.4763,33203.0
2018-05-15 15:15:00,27.61,27.65,27.6,27.64,91419.0,22.4763,22.5089,22.4682,22.5007,91419.0
2018-05-15 15:20:00,27.64,27.65,27.62,27.63,52959.0,22.5007,22.5089,22.4844,22.4926,52959.0
2018-05-15 15:25:00,27.63,27.66,27.62,27.64,76083.0,22.4926,22.517,22.4844,22.5007,76083.0
2018-05-15 15:30:00,27.64,27.66,27.63,27.65,70128.0,22.5007,22.517,22.4926,22.5089,70128.0
2018-05-15 15:35:00,27.66,27.68,27.65,27.67,61424.0,22.517,22.5333,22.5089,22.5252,61424.0
2018-05-15 15:40:00,27.67,27.67,27.64,27.66,58884.0,22.5252,22.5252,22.5007,22.517,58884.0
2018-05-15 15:45:00,27.66,27.66,27.62,27.64,117642.0,22.517,22.517,22.4844,22.5007,117642.0
2018-05-15 15:50:00,27.65,27.69,27.64,27.68,147229.0,22.5089,22.5414,22.5007,22.5333,147229.0
2018-05-15 15:55:00,27.68,27.73,27.67,27.72,273507.0,22.5333,22.574,22.5252,22.5659,273507.0
2018-05-16 09:30:00,27.71,27.84,27.7,27.84,75052.0,22.5577,22.6635,22.5496,22.6635,75052.0
2018-05-16 09:35:00,27.84,27.91,27.84,27.86,80412.0,22.6635,22.7205,22.6635,22.6798,80412.0
2018-05-16 09:40:00,27.85,27.89,27.84,27.89,73587.0,22.6717,22.7042,22.6635,22.7042,73587.0
2018-05-16 09:45:00,27.89,27.94,27.88,27.94,128640.0,22.7042,22.7449,22.6961,22.7449,128640.0
2018-05-16 09:50:00,27.94,27.98,27.93,27.98,57370.0,22.7449,22.7775,22.7368,22.7775,57370.0
2018-05-16 09:55:00,27.98,28.0,27.98,28.0,28716.0,22.7775,22.7938,22.7775,22.7938,28716.0
2018-05-16 10:00:00,28.0,28.01,27.94,27.95,71518.0,22.7938,22.8019,22.7449,22.7531,71518.0
2018-05-16 10:05:00,27.95,27.96,27.92,27.93,38179.0,22.7531,22.7612,22.7287,22.7368,38179.0
2018-05-16 10:10:00,27.93,27.93,27.9,27.92,27096.0,22.7368,22.7368,22.7124,22.7287,27096.0
2018-05-16 10:15:00,27.92,27.93,27.89,27.92,57289.0,22.7287,22.7368,22.7042,22.7287,57289.0
2018-05-16 10:20:00,27.92,27.94,27.9,27.93,30497.0,22.7287,22.7449,22.7124,22.7368,30497.0
2018-05-16 10:25:00,27.92,27.93,27.91,27.91,16111.0,22.7287,22.7368,22.7205,22.7205,16111.0
2018-05-16 10:30:00,27.92,27.93,27.9,27.91,24600.0,22.7287,22.7368,22.7124,22.7205,24600.0
2018-05-16 10:35:00,27.91,27.92,27.9,27.9,25848.0,22.7205,22.7287,22.7124,22.7124,25848.0
2018-05-16 10:40:00,27.91,27.91,27.89,27.91,23074.0,22.7205,22.7205,22.7042,22.7205,23074.0
2018-05-16 10:45:00,27.91,27.91,27.9,27.9,12470.0,22.7205,22.7205,22.7124,22.7124,12470.0
2018-05-16 10:50:00,27.91,27.92,27.9,27.92,44572.0,22.7205,22.7287,22.7124,22.7287,44572.0
2018-05-16 10:55:00,27.92,27.93,27.89,27.91,98221.0,22.7287,22.7368,22.7042,22.7205,98221.0
2018-05-16 11:00:00,27.91,27.92,27.9,27.91,42199.0,22.7205,22.7287,22.7124,22.7205,42199.0
2018-05-16 11:05:00,27.91,27.92,27.9,27.91,27430.0,22.7205,22.7287,22.7124,22.7205,27430.0
2018-05-16 11:10:00,27.91,27.94,27.9,27.94,61982.0,22.7205,22.7449,22.7124,22.7449,61982.0
2018-05-16 11:15:00,27.94,27.97,27.93,27.96,88480.0,22.7449,22.7694,22.7368,22.7612,88480.0
2018-05-16 11:20:00,27.96,28.0,27.96,27.98,49288.0,22.7612,22.7938,22.7612,22.7775,49288.0
2018-05-16 11:25:00,27.97,27.98,27.94,27.95,39351.0,22.7694,22.7775,22.7449,22.7531,39351.0
2018-05-16 11:30:00,27.95,27.97,27.95,27.97,15188.0,22.7531,22.7694,22.7531,22.7694,15188.0
2018-05-16 11:35:00,27.96,27.98,27.96,27.98,11959.0,22.7612,22.7775,22.7612,22.7775,11959.0
2018-05-16 11:40:00,27.97,27.98,27.96,27.96,16233.0,22.7694,22.7775,22.7612,22.7612,16233.0
2018-05-16 11:45:00,27.96,27.99,27.96,27.99,45638.0,22.7612,22.7857,22.7612,22.7857,45638.0
2018-05-16 11:50:00,27.99,27.99,27.98,27.98,8513.0,22.7857,22.7857,22.7775,22.7775,8513.0
2018-05-16 11:55:00,27.98,28.03,27.98,28.02,36054.0,22.7775,22.8182,22.7775,22.8101,36054.0
2018-05-16 12:00:00,28.02,28.05,28.02,28.04,29768.0,22.8101,22.8345,22.8101,22.8264,29768.0
2018-05-16 12:05:00,28.04,28.08,28.04,28.07,39877.0,22.8264,22.8589,22.8264,22.8508,39877.0
2018-05-16 12:10:00,28.07,28.07,28.06,28.07,42303.0,22.8508,22.8508,22.8426,22.8508,42303.0
2018-05-16 12:15:00,28.06,28.07,28.02,28.03,41507.0,22.8426,22.8508,22.8101,22.8182,41507.0
2018-05-16 12:20:00,28.04,28.04,28.02,28.02,30860.0,22.8264,22.8264,22.8101,22.8101,30860.0
2018-05-16 12:25:00,28.02,28.05,28.02,28.05,39023.0,22.8101,22.8345,22.8101,22.8345,39023.0
2018-05-16 12:30:00,28.05,28.09,28.04,28.09,52490.0,22.8345,22.8671,22.8264,22.8671,52490.0
2018-05-16 12:35:00,28.08,28.1,28.07,28.08,61428.0,22.8589,22.8752,22.8508,22.8589,61428.0
2018-05-16 12:40:00,28.08,28.08,28.07,28.07,20714.0,22.8589,22.8589,22.8508,22.8508,20714.0
2018-05-16 12:45:00,28.08,28.08,28.07,28.07,19517.0,22.8589,22.8589,22.8508,22.8508,19517.0
2018-05-16 12:50:00,28.08,28.08,28.07,28.07,22649.0,22.8589,22.8589,22.8508,22.8508,22649.0
2018-05-16 12:55:00,28.08,28.09,28.07,28.08,32618.0,22.8589,22.8671,22.8508,22.8589,32618.0
2018-05-16 13:00:00,28.08,28.12,28.07,28.12,69023.0,22.8589,22.8915,22.8508,22.8915,69023.0
2018-05-16 13:05:00,28.12,28.12,28.1,28.11,38698.0,22.8915,22.8915,22.8752,22.8833,38698.0
2018-05-16 13:10:00,28.11,28.12,28.09,28.1,57489.0,22.8833,22.8915,22.8671,22.8752,57489.0
2018-05-16 13:15:00,28.1,28.12,28.09,28.1,44175.0,22.8752,22.8915,22.8671,22.8752,44175.0
2018-05-16 13:20:00,28.11,28.12,28.1,28.12,27231.0,22.8833,22.8915,22.8752,22.8915,27231.0
2018-05-16 13:25:00,28.11,28.12,28.1,28.12,44564.0,22.8833,22.8915,22.8752,22.8915,44564.0
2018-05-16 13:30:00,28.11,28.13,28.11,28.13,17083.0,22.8833,22.8996,22.8833,22.8996,17083.0
2018-05-16 13:35:00,28.12,28.14,28.12,28.14,19512.0,22.8915,22.9078,22.8915,22.9078,19512.0
2018-05-16 13:40:00,28.14,28.15,28.11,28.11,105126.0,22.9078,22.9159,22.8833,22.8833,105126.0
2018-05-16 13:45:00,28.11,28.12,28.1,28.12,31197.0,22.8833,22.8915,22.8752,22.8915,31197.0
2018-05-16 13:50:00,28.12,28.12,28.08,28.09,36778.0,22.8915,22.8915,22.8589,22.8671,36778.0
2018-05-16 13:55:00,28.1,28.11,28.09,28.11,13958.0,22.8752,22.8833,22.8671,22.8833,13958.0
2018-05-16 14:00:00,28.11,28.13,28.1,28.12,51599.0,22.8833,22.8996,22.8752,22.8915,51599.0
2018-05-16 14:05:00,28.12,28.12,28.1,28.1,22061.0,22.8915,22.8915,22.8752,22.8752,22061.0
2018-05-16 14:10:00,28.1,28.11,28.1,28.11,13191.0,22.8752,22.8833,22.8752,22.8833,13191.0
2018-05-16 14:15:00,28.1,28.11,28.09,28.1,32219.0,22.8752,22.8833,22.8671,22.8752,32219.0
2018-05-16 14:20:00,28.1,28.11,28.07,28.07,270585.0,22.8752,22.8833,22.8508,22.8508,270585.0
2018-05-16 14:25:00,28.07,28.08,28.05,28.07,70716.0,22.8508,22.8589,22.8345,22.8508,70716.0
2018-05-16 14:30:00,28.07,28.08,28.05,28.05,35737.0,22.8508,22.8589,22.8345,22.8345,35737.0
2018-05-16 14:35:00,28.05,28.08,28.05,28.08,39953.0,22.8345,22.8589,22.8345,22.8589,39953.0
2018-05-16 14:40:00,28.08,28.1,28.07,28.08,33284.0,22.8589,22.8752,22.8508,22.8589,33284.0
2018-05-16 14:45:00,28.09,28.09,28.08,28.08,6160.0,22.8671,22.8671,22.8589,22.8589,6160.0
2018-05-16 14:50:00,28.09,28.09,28.07,28.09,26344.0,22.8671,22.8671,22.8508,22.8671,26344.0
2018-05-16 14:55:00,28.09,28.1,28.08,28.1,25156.0,22.8671,22.8752,22.8589,22.8752,25156.0
2018-05-16 15:00:00,28.09,28.1,28.06,28.08,54713.0,22.8671,22.8752,22.8426,22.8589,54713.0
2018-05-16 15:05:00,28.08,28.08,28.07,28.08,38842.0,22.8589,22.8589,22.8508,22.8589,38842.0
2018-05-16 15:10:00,28.07,28.11,28.07,28.1,266981.0,22.8508,22.8833,22.8508,22.8752,266981.0
2018-05-16 15:15:00,28.09,28.1,28.08,28.1,29671.0,22.8671,22.8752,22.8589,22.8752,29671.0
2018-05-16 15:20:00,28.1,28.12,28.09,28.12,97931.0,22.8752,22.8915,22.8671,22.8915,97931.0
2018-05-16 15:25:00,28.12,28.12,28.08,28.09,47255.0,22.8915,22.8915,22.8589,22.8671,47255.0
2018-05-16 15:30:00,28.09,28.11,28.07,28.11,145668.0,22.8671,22.8833,22.8508,22.8833,145668.0
2018-05-16 15:35:00,28.11,28.11,28.1,28.11,104673.0,22.8833,22.8833,22.8752,22.8833,104673.0
2018-05-16 15:40:00,28.11,28.11,28.1,28.1,78318.0,22.8833,22.8833,22.8752,22.8752,78318.0
2018-05-16 15:45:00,28.1,28.11,28.07,28.08,348731.0,22.8752,22.8833,22.8508,22.8589,348731.0
2018-05-16 15:50:00,28.08,28.1,28.05,28.1,338246.0,22.8589,22.8752,22.8345,22.8752,338246.0
2018-05-16 15:55:00,28.1,28.12,28.07,28.12,373773.0,22.8752,22.8915,22.8508,22.8915,373773.0
2018-05-17 09:30:00,27.98,28.09,27.97,28.04,87590.0,22.7775,22.8671,22.7694,22.8264,87590.0
2018-05-17 09:35:00,28.04,28.1,28.03,28.03,43610.0,22.8264,22.8752,22.8182,22.8182,43610.0
2018-05-17 09:40:00,28.04,28.05,28.0,28.04,78672.0,22.8264,22.8345,22.7938,22.8264,78672.0
2018-05-17 09:45:00,28.04,28.05,28.0,28.01,156437.0,22.8264,22.8345,22.7938,22.8019,156437.0
2018-05-17 09:50:00,28.01,28.03,27.99,28.0,60199.0,22.8019,22.8182,22.7857,22.7938,60199.0
2018-05-17 09:55:00,28.0,28.01,27.99,28.01,28620.0,22.7938,22.8019,22.7857,22.8019,28620.0
2018-05-17 10:00:00,28.01,28.02,27.94,27.95,119312.0,22.8019,22.8101,22.7449,22.7531,119312.0
2018-05-17 10:05:00,27.95,28.01,27.94,28.0,187467.0,22.7531,22.8019,22.7449,22.7938,187467.0
2018-05-17 10:10:00,28.01,28.04,28.0,28.03,103173.0,22.8019,22.8264,22.7938,22.8182,103173.0
2018-05-17 10:15:00,28.04,28.04,28.03,28.04,38735.0,22.8264,22.8264,22.8182,22.8264,38735.0
2018-05-17 10:20:00,28.04,28.06,28.03,28.05,30549.0,22.8264,22.8426,22.8182,22.8345,30549.0
2018-05-17 10:25:00,28.05,28.06,28.04,28.05,42769.0,22.8345,22.8426,22.8264,22.8345,42769.0
2018-05-17 10:30:00,28.05,28.08,28.05,28.08,41828.0,22.8345,22.8589,22.8345,22.8589,41828.0
2018-05-17 10:35:00,28.08,28.1,28.06,28.08,39542.0,22.8589,22.8752,22.8426,22.8589,39542.0
2018-05-17 10:40:00,28.08,28.1,28.07,28.07,27626.0,22.8589,22.8752,22.8508,22.8508,27626.0
2018-05-17 10:45:00,28.08,28.09,28.06,28.07,35455.0,22.8589,22.8671,22.8426,22.8508,35455.0
2018-05-17 10:50:00,28.07,28.09,28.06,28.08,62124.0,22.8508,22.8671,22.8426,22.8589,62124.0
2018-05-17 10:55:00,28.08,28.09,28.07,28.08,18909.0,22.8589,22.8671,22.8508,22.8589,18909.0
2018-05-17 11:00:00,28.08,28.09,28.07,28.09,39045.0,22.8589,22.8671,22.8508,22.8671,39045.0
2018-05-17 11:05:00,28.09,28.09,28.05,28.05,48737.0,22.8671,22.8671,22.8345,22.8345,48737.0
2018-05-17 11:10:00,28.05,28.06,28.04,28.05,45726.0,22.8345,22.8426,22.8264,22.8345,45726.0
2018-05-17 11:15:00,28.05,28.06,28.04,28.06,24373.0,22.8345,22.8426,22.8264,22.8426,24373.0
2018-05-17 11:20:00,28.05,28.06,28.04,28.05,41672.0,22.8345,22.8426,22.8264,22.8345,41672.0
2018-05-17 11:25:00,28.05,28.06,28.04,28.05,31785.0,22.8345,22.8426,22.8264,22.8345,31785.0
2018-05-17 11:30:00,28.05,28.05,28.01,28.02,33708.0,22.8345,22.8345,22.8019,22.8101,33708.0
2018-05-17 11:35:00,28.02,28.04,28.02,28.03,26165.0,22.8101,22.8264,22.8101,22.8182,26165.0
2018-05-17 11:40:00,28.03,28.05,28.02,28.05,18675.0,22.8182,22.8345,22.8101,22.8345,18675.0
2018-05-17 11:45:00,28.05,28.05,28.02,28.02,25749.0,22.8345,22.8345,22.8101,22.8101,25749.0
2018-05-17 11:50:00,28.03,28.03,27.95,27.96,157692.0,22.8182,22.8182,22.7531,22.7612,157692.0
2018-05-17 11:55:00,27.97,27.97,27.95,27.96,39336.0,22.7694,22.7694,22.7531,22.7612,39336.0
2018-05-17 12:00:00,27.96,27.97,27.95,27.96,28216.0,22.7612,22.7694,22.7531,22.7612,28216.0
2018-05-17 12:05:00,27.95,27.96,27.93,27.94,200216.0,22.7531,22.7612,22.7368,22.7449,200216.0
2018-05-17 12:10:00,27.94,27.94,27.92,27.93,29614.0,22.7449,22.7449,22.7287,22.7368,29614.0
2018-05-17 12:15:00,27.92,27.93,27.9,27.9,27427.0,22.7287,22.7368,22.7124,22.7124,27427.0
2018-05-17 12:20:00,27.9,27.91,27.89,27.89,35371.0,22.7124,22.7205,22.7042,22.7042,35371.0
2018-05-17 12:25:00,27.89,27.9,27.87,27.88,39185.0,22.7042,22.7124,22.688,22.6961,39185.0
2018-05-17 12:30:00,27.88,27.92,27.87,27.92,53640.0,22.6961,22.7287,22.688,22.7287,53640.0
2018-05-17 12:35:00,27.92,27.92,27.9,27.91,29976.0,22.7287,22.7287,22.7124,22.7205,29976.0
2018-05-17 12:40:00,27.91,27.91,27.87,27.87,37945.0,22.7205,22.7205,22.688,22.688,37945.0
2018-05-17 12:45:00,27.88,27.88,27.85,27.86,34539.0,22.6961,22.6961,22.6717,22.6798,34539.0
2018-05-17 12:50:00,27.86,27.87,27.85,27.87,20772.0,22.6798,22.688,22.6717,22.688,20772.0
2018-05-17 12:55:00,27.87,27.87,27.84,27.85,47600.0,22.688,22.688,22.6635,22.6717,47600.0
2018-05-17 13:00:00,27.85,27.87,27.85,27.87,19122.0,22.6717,22.688,22.6717,22.688,19122.0
2018-05-17 13:05:00,27.87,27.87,27.85,27.86,20980.0,22.688,22.688,22.6717,22.6798,20980.0
2018-05-17 13:10:00,27.86,27.87,27.83,27.87,29524.0,22.6798,22.688,22.6554,22.688,29524.0
2018-05-17 13:15:00,27.87,27.88,27.86,27.87,26807.0,22.688,22.6961,22.6798,22.688,26807.0
2018-05-17 13:20:00,27.87,27.91,27.86,27.89,48859.0,22.688,22.7205,22.6798,22.7042,48859.0
2018-05-17 13:25:00,27.89,27.89,27.87,27.87,16045.0,22.7042,22.7042,22.688,22.688,16045.0
2018-05-17 13:30:00,27.88,27.89,27.87,27.89,13094.0,22.6961,22.7042,22.688,22.7042,13094.0
2018-05-17 13:35:00,27.89,27.89,27.88,27.89,8200.0,22.7042,22.7042,22.6961,22.7042,8200.0
2018-05-17 13:40:00,27.89,27.89,27.84,27.85,25199.0,22.7042,22.7042,22.6635,22.6717,25199.0
2018-05-17 13:45:00,27.85,27.85,27.84,27.85,10301.0,22.6717,22.6717,22.6635,22.6717,10301.0
2018-05-17 13:50:00,27.85,27.85,27.81,27.82,23965.0,22.6717,22.6717,22.6391,22.6473,23965.0
2018-05-17 13:55:00,27.82,27.82,27.77,27.78,47551.0,22.6473,22.6473,22.6066,22.6147,47551.0
2018-05-17 14:00:00,27.77,27.79,27.73,27.75,53361.0,22.6066,22.6228,22.574,22.5903,53361.0
2018-05-17 14:05:00,27.74,27.76,27.73,27.75,27013.0,22.5821,22.5984,22.574,22.5903,27013.0
2018-05-17 14:10:00,27.75,27.76,27.74,27.75,28219.0,22.5903,22.5984,22.5821,22.5903,28219.0
2018-05-17 14:15:00,27.75,27.77,27.74,27.77,50522.0,22.5903,22.6066,22.5821,22.6066,50522.0
2018-05-17 14:20:00,27.78,27.79,27.76,27.79,48302.0,22.6147,22.6228,22.5984,22.6228,48302.0
2018-05-17 14:25:00,27.79,27.82,27.78,27.82,27455.0,22.6228,22.6473,22.6147,22.6473,27455.0
2018-05-17 14:30:00,27.82,27.82,27.79,27.8,46764.0,22.6473,22.6473,22.6228,22.631,46764.0
2018-05-17 14:35:00,27.8,27.81,27.79,27.8,20114.0,22.631,22.6391,22.6228,22.631,20114.0
2018-05-17 14:40:00,27.8,27.82,27.79,27.8,34990.0,22.631,22.6473,22.6228,22.631,34990.0
2018-05-17 14:45:00,27.8,27.81,27.79,27.8,21548.0,22.631,22.6391,22.6228,22.631,21548.0
2018-05-17 14:50:00,27.8,27.81,27.8,27.8,10031.0,22.631,22.6391,22.631,22.631,10031.0
2018-05-17 14:55:00,27.8,27.83,27.79,27.83,56466.0,22.631,22.6554,22.6228,22.6554,56466.0
2018-05-17 15:00:00,27.83,27.85,27.83,27.84,25371.0,22.6554,22.6717,22.6554,22.6635,25371.0
2018-05-17 15:05:00,27.84,27.84,27.82,27.84,34816.0,22.6635,22.6635,22.6473,22.6635,34816.0
2018-05-17 15:10:00,27.83,27.84,27.81,27.81,24293.0,22.6554,22.6635,22.6391,22.6391,24293.0
2018-05-17 15:15:00,27.82,27.82,27.79,27.8,35521.0,22.6473,22.6473,22.6228,22.631,35521.0
2018-05-17 15:20:00,27.79,27.82,27.79,27.82,36180.0,22.6228,22.6473,22.6228,22.6473,36180.0
2018-05-17 15:25:00,27.82,27.82,27.78,27.79,62091.0,22.6473,22.6473,22.6147,22.6228,62091.0
2018-05-17 15:30:00,27.78,27.81,27.77,27.79,41116.0,22.6147,22.6391,22.6066,22.6228,41116.0
2018-05-17 15:35:00,27.8,27.8,27.77,27.78,54414.0,22.631,22.631,22.6066,22.6147,54414.0
2018-05-17 15:40:00,27.78,27.81,27.77,27.8,115737.0,22.6147,22.6391,22.6066,22.631,115737.0
2018-05-17 15:45:00,27.79,27.82,27.78,27.81,78896.0,22.6228,22.6473,22.6147,22.6391,78896.0
2018-05-17 15:50:00,27.82,27.82,27.78,27.79,89735.0,22.6473,22.6473,22.6147,22.6228,89735.0
2018-05-17 15:55:00,27.79,27.85,27.78,27.83,431740.0,22.6228,22.6717,22.6147,22.6554,431740.0
2018-05-18 09:30:00,27.75,27.76,27.71,27.74,204180.0,22.5903,22.5984,22.5577,22.5821,204180.0
2018-05-18 09:35:00,27.75,27.82,27.74,27.79,36037.0,22.5903,22.6473,22.5821,22.6228,36037.0
2018-05-18 09:40:00,27.78,27.82,27.74,27.79,41766.0,22.6147,22.6473,22.5821,22.6228,41766.0
2018-05-18 09:45:00,27.8,27.83,27.77,27.8,22039.0,22.631,22.6554,22.6066,22.631,22039.0
2018-05-18 09:50:00,27.8,27.82,27.77,27.8,219754.0,22.631,22.6473,22.6066,22.631,219754.0
2018-05-18 09:55:00,27.8,27.81,27.79,27.8,33917.0,22.631,22.6391,22.6228,22.631,33917.0
2018-05-18 10:00:00,27.79,27.8,27.76,27.77,34991.0,22.6228,22.631,22.5984,22.6066,34991.0
2018-05-18 10:05:00,27.77,27.83,27.76,27.82,76596.0,22.6066,22.6554,22.5984,22.6473,76596.0
2018-05-18 10:10:00,27.81,27.81,27.8,27.8,25365.0,22.6391,22.6391,22.631,22.631,25365.0
2018-05-18 10:15:00,27.8,27.83,27.8,27.81,26374.0,22.631,22.6554,22.631,22.6391,26374.0
2018-05-18 10:20:00,27.81,27.84,27.81,27.83,31412.0,22.6391,22.6635,22.6391,22.6554,31412.0
2018-05-18 10:25:00,27.83,27.84,27.81,27.83,42739.0,22.6554,22.6635,22.6391,22.6554,42739.0
2018-05-18 10:30:00,27.83,27.85,27.81,27.82,42127.0,22.6554,22.6717,22.6391,22.6473,42127.0
2018-05-18 10:35:00,27.81,27.82,27.76,27.78,60714.0,22.6391,22.6473,22.5984,22.6147,60714.0
2018-05-18 10:40:00,27.76,27.77,27.73,27.75,20549.0,22.5984,22.6066,22.574,22.5903,20549.0
2018-05-18 10:45:00,27.75,27.79,27.74,27.79,18943.0,22.5903,22.6228,22.5821,22.6228,18943.0
2018-05-18 10:50:00,27.79,27.8,27.77,27.78,11403.0,22.6228,22.631,22.6066,22.6147,11403.0
2018-05-18 10:55:00,27.77,27.77,27.75,27.75,12572.0,22.6066,22.6066,22.5903,22.5903,12572.0
2018-05-18 11:00:00,27.76,27.76,27.74,27.75,22352.0,22.5984,22.5984,22.5821,22.5903,22352.0
2018-05-18 11:05:00,27.75,27.78,27.75,27.77,17584.0,22.5903,22.6147,22.5903,22.6066,17584.0
2018-05-18 11:10:00,27.77,27.78,27.76,27.77,23561.0,22.6066,22.6147,22.5984,22.6066,23561.0
2018-05-18 11:15:00,27.76,27.77,27.73,27.75,16444.0,22.5984,22.6066,22.574,22.5903,16444.0
2018-05-18 11:20:00,27.75,27.76,27.72,27.75,18256.0,22.5903,22.5984,22.5659,22.5903,18256.0
2018-05-18 11:25:00,27.74,27.75,27.72,27.74,17226.0,22.5821,22.5903,22.5659,22.5821,17226.0
2018-05-18 11:30:00,27.74,27.76,27.71,27.72,22745.0,22.5821,22.5984,22.5577,22.5659,22745.0
2018-05-18 11:35:00,27.72,27.75,27.71,27.73,33453.0,22.5659,22.5903,22.5577,22.574,33453.0
2018-05-18 11:40:00,27.74,27.74,27.71,27.73,39510.0,22.5821,22.5821,22.5577,22.574,39510.0
2018-05-18 11:45:00,27.73,27.73,27.71,27.73,19844.0,22.574,22.574,22.5577,22.574,19844.0
2018-05-18 11:50:00,27.72,27.74,27.71,27.74,16617.0,22.5659,22.5821,22.5577,22.5821,16617.0
2018-05-18 11:55:00,27.74,27.76,27.73,27.76,13408.0,22.5821,22.5984,22.574,22.5984,13408.0
2018-05-18 12:00:00,27.75,27.77,27.74,27.75,27213.0,22.5903,22.6066,22.5821,22.5903,27213.0
2018-05-18 12:05:00,27.75,27.76,27.73,27.73,46894.0,22.5903,22.5984,22.574,22.574,46894.0
2018-05-18 12:10:00,27.73,27.74,27.72,27.72,14306.0,22.574,22.5821,22.5659,22.5659,14306.0
2018-05-18 12:15:00,27.73,27.74,27.71,27.72,18441.0,22.574,22.5821,22.5577,22.5659,18441.0
2018-05-18 12:20:00,27.73,27.73,27.71,27.71,15140.0,22.574,22.574,22.5577,22.5577,15140.0
2018-05-18 12:25:00,27.72,27.72,27.69,27.7,25807.0,22.5659,22.5659,22.5414,22.5496,25807.0
2018-05-18 12:30:00,27.71,27.74,27.7,27.7,38465.0,22.5577,22.5821,22.5496,22.5496,38465.0
2018-05-18 12:35:00,27.71,27.71,27.67,27.69,49355.0,22.5577,22.5577,22.5252,22.5414,49355.0
2018-05-18 12:40:00,27.69,27.7,27.68,27.7,15003.0,22.5414,22.5496,22.5333,22.5496,15003.0
2018-05-18 12:45:00,27.7,27.71,27.69,27.71,17627.0,22.5496,22.5577,22.5414,22.5577,17627.0
2018-05-18 12:50:00,27.71,27.71,27.68,27.69,27239.0,22.5577,22.5577,22.5333,22.5414,27239.0
2018-05-18 12:55:00,27.68,27.71,27.68,27.7,14833.0,22.5333,22.5577,22.5333,22.5496,14833.0
2018-05-18 13:00:00,27.7,27.73,27.68,27.73,65497.0,22.5496,22.574,22.5333,22.574,65497.0
2018-05-18 13:05:00,27.73,27.76,27.72,27.74,15762.0,22.574,22.5984,22.5659,22.5821,15762.0
2018-05-18 13:10:00,27.75,27.75,27.72,27.73,27438.0,22.5903,22.5903,22.5659,22.574,27438.0
2018-05-18 13:15:00,27.74,27.77,27.73,27.77,21813.0,22.5821,22.6066,22.574,22.6066,21813.0
2018-05-18 13:20:00,27.77,27.78,27.75,27.78,34281.0,22.6066,22.6147,22.5903,22.6147,34281.0
2018-05-18 13:25:00,27.78,27.81,27.77,27.79,62875.0,22.6147,22.6391,22.6066,22.6228,62875.0
2018-05-18 13:30:00,27.78,27.79,27.75,27.75,57447.0,22.6147,22.6228,22.5903,22.5903,57447.0
2018-05-18 13:35:00,27.75,27.75,27.74,27.75,12207.0,22.5903,22.5903,22.5821,22.5903,12207.0
2018-05-18 13:40:00,27.75,27.75,27.73,27.74,19741.0,22.5903,22.5903,22.574,22.5821,19741.0
2018-05-18 13:45:00,27.74,27.75,27.73,27.75,9859.0,22.5821,22.5903,22.574,22.5903,9859.0
2018-05-18 13:50:00,27.76,27.76,27.74,27.75,16282.0,22.5984,22.5984,22.5821,22.5903,16282.0
2018-05-18 13:55:00,27.75,27.75,27.74,27.75,13429.0,22.5903,22.5903,22.5821,22.5903,13429.0
2018-05-18 14:00:00,27.75,27.75,27.73,27.74,18251.0,22.5903,22.5903,22.574,22.5821,18251.0
2018-05-18 14:05:00,27.74,27.75,27.73,27.75,29904.0,22.5821,22.5903,22.574,22.5903,29904.0
2018-05-18 14:10:00,27.75,27.75,27.74,27.75,11130.0,22.5903,22.5903,22.5821,22.5903,11130.0
2018-05-18 14:15:00,27.75,27.75,27.73,27.75,23823.0,22.5903,22.5903,22.574,22.5903,23823.0
2018-05-18 14:20:00,27.75,27.76,27.74,27.76,17285.0,22.5903,22.5984,22.5821,22.5984,17285.0
2018-05-18 14:25:00,27.76,27.77,27.75,27.77,23093.0,22.5984,22.6066,22.5903,22.6066,23093.0
2018-05-18 14:30:00,27.77,27.8,27.77,27.79,39780.0,22.6066,22.631,22.6066,22.6228,39780.0
2018-05-18 14:35:00,27.79,27.81,27.78,27.81,9141.0,22.6228,22.6391,22.6147,22.6391,9141.0
2018-05-18 14:40:00,27.8,27.81,27.78,27.79,44155.0,22.631,22.6391,22.6147,22.6228,44155.0
2018-05-18 14:45:00,27.79,27.79,27.77,27.78,13086.0,22.6228,22.6228,22.6066,22.6147,13086.0
2018-05-18 14:50:00,27.77,27.78,27.76,27.77,39006.0,22.6066,22.6147,22.5984,22.6066,39006.0
2018-05-18 14:55:00,27.77,27.79,27.76,27.78,23927.0,22.6066,22.6228,22.5984,22.6147,23927.0
2018-05-18 15:00:00,27.78,27.78,27.75,27.76,19480.0,22.6147,22.6147,22.5903,22.5984,19480.0
2018-05-18 15:05:00,27.76,27.77,27.76,27.77,9991.0,22.5984,22.6066,22.5984,22.6066,9991.0
2018-05-18 15:10:00,27.77,27.77,27.76,27.77,16563.0,22.6066,22.6066,22.5984,22.6066,16563.0
2018-05-18 15:15:00,27.77,27.77,27.75,27.75,17427.0,22.6066,22.6066,22.5903,22.5903,17427.0
2018-05-18 15:20:00,27.76,27.76,27.75,27.75,19430.0,22.5984,22.5984,22.5903,22.5903,19430.0
2018-05-18 15:25:00,27.75,27.76,27.74,27.75,54830.0,22.5903,22.5984,22.5821,22.5903,54830.0
2018-05-18 15:30:00,27.76,27.76,27.75,27.75,30640.0,22.5984,22.5984,22.5903,22.5903,30640.0
2018-05-18 15:35:00,27.76,27.77,27.75,27.76,54544.0,22.5984,22.6066,22.5903,22.5984,54544.0
2018-05-18 15:40:00,27.76,27.76,27.73,27.73,58793.0,22.5984,22.5984,22.574,22.574,58793.0
2018-05-18 15:45:00,27.73,27.74,27.72,27.72,113345.0,22.574,22.5821,22.5659,22.5659,113345.0
2018-05-18 15:50:00,27.72,27.74,27.71,27.74,145072.0,22.5659,22.5821,22.5577,22.5821,145072.0
2018-05-18 15:55:00,27.74,27.74,27.68,27.69,381496.0,22.5821,22.5821,22.5333,22.5414,381496.0
2018-05-21 09:30:00,27.92,28.04,27.91,27.97,98202.0,22.7287,22.8264,22.7205,22.7694,98202.0
2018-05-21 09:35:00,27.96,27.98,27.93,27.94,24623.0,22.7612,22.7775,22.7368,22.7449,24623.0
2018-05-21 09:40:00,27.95,27.97,27.94,27.97,22736.0,22.7531,22.7694,22.7449,22.7694,22736.0
2018-05-21 09:45:00,27.97,27.98,27.95,27.96,24890.0,22.7694,22.7775,22.7531,22.7612,24890.0
2018-05-21 09:50:00,27.95,27.95,27.89,27.9,44307.0,22.7531,22.7531,22.7042,22.7124,44307.0
2018-05-21 09:55:00,27.89,27.89,27.84,27.84,88842.0,22.7042,22.7042,22.6635,22.6635,88842.0
2018-05-21 10:00:00,27.84,27.86,27.83,27.86,41447.0,22.6635,22.6798,22.6554,22.6798,41447.0
2018-05-21 10:05:00,27.85,27.88,27.84,27.88,41162.0,22.6717,22.6961,22.6635,22.6961,41162.0
2018-05-21 10:10:00,27.88,27.91,27.87,27.91,24203.0,22.6961,22.7205,22.688,22.7205,24203.0
2018-05-21 10:15:00,27.9,27.92,27.9,27.91,22540.0,22.7124,22.7287,22.7124,22.7205,22540.0
2018-05-21 10:20:00,27.92,27.94,27.91,27.93,30052.0,22.7287,22.7449,22.7205,22.7368,30052.0
2018-05-21 10:25:00,27.93,27.94,27.9,27.91,22689.0,22.7368,22.7449,22.7124,22.7205,22689.0
2018-05-21 10:30:00,27.91,27.94,27.9,27.94,27446.0,22.7205,22.7449,22.7124,22.7449,27446.0
2018-05-21 10:35:00,27.94,27.96,27.93,27.95,39014.0,22.7449,22.7612,22.7368,22.7531,39014.0
2018-05-21 10:40:00,27.95,27.97,27.94,27.96,28925.0,22.7531,22.7694,22.7449,22.7612,28925.0
2018-05-21 10:45:00,27.96,27.97,27.95,27.95,35263.0,22.7612,22.7694,22.7531,22.7531,35263.0
2018-05-21 10:50:00,27.96,27.96,27.95,27.96,61128.0,22.7612,22.7612,22.7531,22.7612,61128.0
2018-05-21 10:55:00,27.96,27.97,27.95,27.96,25535.0,22.7612,22.7694,22.7531,22.7612,25535.0
2018-05-21 11:00:00,27.96,27.99,27.96,27.98,55798.0,22.7612,22.7857,22.7612,22.7775,55798.0
2018-05-21 11:05:00,27.99,27.99,27.97,27.98,49522.0,22.7857,22.7857,22.7694,22.7775,49522.0
2018-05-21 11:10:00,27.98,27.99,27.95,27.96,34384.0,22.7775,22.7857,22.7531,22.7612,34384.0
2018-05-21 11:15:00,27.97,27.97,27.95,27.96,27135.0,22.7694,22.7694,22.7531,22.7612,27135.0
2018-05-21 11:20:00,27.96,27.96,27.93,27.93,41322.0,22.7612,22.7612,22.7368,22.7368,41322.0
2018-05-21 11:25:00,27.93,27.93,27.83,27.86,32891.0,22.7368,22.7368,22.6554,22.6798,32891.0
2018-05-21 11:30:00,27.86,27.88,27.81,27.82,22979.0,22.6798,22.6961,22.6391,22.6473,22979.0
2018-05-21 11:35:00,27.81,27.83,27.8,27.82,27132.0,22.6391,22.6554,22.631,22.6473,27132.0
2018-05-21 11:40:00,27.82,27.82,27.81,27.81,6950.0,22.6473,22.6473,22.6391,22.6391,6950.0
2018-05-21 11:45:00,27.81,27.81,27.78,27.79,31013.0,22.6391,22.6391,22.6147,22.6228,31013.0
2018-05-21 11:50:00,27.79,27.8,27.77,27.78,26475.0,22.6228,22.631,22.6066,22.6147,26475.0
2018-05-21 11:55:00,27.77,27.8,27.77,27.79,24278.0,22.6066,22.631,22.6066,22.6228,24278.0
2018-05-21 12:00:00,27.79,27.81,27.77,27.8,29594.0,22.6228,22.6391,22.6066,22.631,29594.0
2018-05-21 12:05:00,27.8,27.8,27.78,27.79,29880.0,22.631,22.631,22.6147,22.6228,29880.0
2018-05-21 12:10:00,27.79,27.85,27.79,27.84,34966.0,22.6228,22.6717,22.6228,22.6635,34966.0
2018-05-21 12:15:00,27.85,27.86,27.83,27.83,23385.0,22.6717,22.6798,22.6554,22.6554,23385.0
2018-05-21 12:20:00,27.83,27.84,27.83,27.84,4675.0,22.6554,22.6635,22.6554,22.6635,4675.0
2018-05-21 12:25:00,27.84,27.84,27.8,27.81,21650.0,22.6635,22.6635,22.631,22.6391,21650.0
2018-05-21 12:30:00,27.81,27.81,27.79,27.79,21465.0,22.6391,22.6391,22.6228,22.6228,21465.0
2018-05-21 12:35:00,27.8,27.81,27.78,27.79,26953.0,22.631,22.6391,22.6147,22.6228,26953.0
2018-05-21 12:40:00,27.78,27.8,27.78,27.78,18444.0,22.6147,22.631,22.6147,22.6147,18444.0
2018-05-21 12:45:00,27.78,27.79,27.76,27.76,16434.0,22.6147,22.6228,22.5984,22.5984,16434.0
2018-05-21 12:50:00,27.76,27.79,27.76,27.77,16862.0,22.5984,22.6228,22.5984,22.6066,16862.0
2018-05-21 12:55:00,27.77,27.79,27.77,27.79,11329.0,22.6066,22.6228,22.6066,22.6228,11329.0
2018-05-21 13:00:00,27.79,27.8,27.78,27.78,20403.0,22.6228,22.631,22.6147,22.6147,20403.0
2018-05-21 13:05:00,27.78,27.78,27.76,27.78,24457.0,22.6147,22.6147,22.5984,22.6147,24457.0
2018-05-21 13:10:00,27.77,27.8,27.77,27.77,43921.0,22.6066,22.631,22.6066,22.6066,43921.0
2018-05-21 13:15:00,27.77,27.79,27.77,27.79,13308.0,22.6066,22.6228,22.6066,22.6228,13308.0
2018-05-21 13:20:00,27.78,27.79,27.76,27.77,20091.0,22.6147,22.6228,22.5984,22.6066,20091.0
2018-05-21 13:25:00,27.77,27.78,27.75,27.76,14517.0,22.6066,22.6147,22.5903,22.5984,14517.0
2018-05-21 13:30:00,27.76,27.76,27.74,27.74,22286.0,22.5984,22.5984,22.5821,22.5821,22286.0
2018-05-21 13:35:00,27.74,27.77,27.74,27.77,27039.0,22.5821,22.6066,22.5821,22.6066,27039.0
2018-05-21 13:40:00,27.76,27.78,27.76,27.78,11064.0,22.5984,22.6147,22.5984,22.6147,11064.0
2018-05-21 13:45:00,27.78,27.78,27.75,27.77,19534.0,22.6147,22.6147,22.5903,22.6066,19534.0
2018-05-21 13:50:00,27.77,27.77,27.74,27.75,20560.0,22.6066,22.6066,22.5821,22.5903,20560.0
2018-05-21 13:55:00,27.75,27.76,27.73,27.76,23316.0,22.5903,22.5984,22.574,22.5984,23316.0
2018-05-21 14:00:00,27.76,27.76,27.73,27.75,20724.0,22.5984,22.5984,22.574,22.5903,20724.0
2018-05-21 14:05:00,27.75,27.76,27.73,27.75,32344.0,22.5903,22.5984,22.574,22.5903,32344.0
2018-05-21 14:10:00,27.74,27.76,27.73,27.74,31770.0,22.5821,22.5984,22.574,22.5821,31770.0
2018-05-21 14:15:00,27.74,27.74,27.72,27.72,28475.0,22.5821,22.5821,22.5659,22.5659,28475.0
2018-05-21 14:20:00,27.72,27.73,27.68,27.7,39664.0,22.5659,22.574,22.5333,22.5496,39664.0
2018-05-21 14:25:00,27.69,27.72,27.69,27.69,40209.0,22.5414,22.5659,22.5414,22.5414,40209.0
2018-05-21 14:30:00,27.69,27.69,27.65,27.65,41666.0,22.5414,22.5414,22.5089,22.5089,41666.0
2018-05-21 14:35:00,27.65,27.66,27.65,27.65,21738.0,22.5089,22.517,22.5089,22.5089,21738.0
2018-05-21 14:40:00,27.66,27.69,27.65,27.69,29334.0,22.517,22.5414,22.5089,22.5414,29334.0
2018-05-21 14:45:00,27.69,27.7,27.68,27.69,25060.0,22.5414,22.5496,22.5333,22.5414,25060.0
2018-05-21 14:50:00,27.68,27.69,27.67,27.68,28918.0,22.5333,22.5414,22.5252,22.5333,28918.0
2018-05-21 14:55:00,27.68,27.69,27.67,27.68,23075.0,22.5333,22.5414,22.5252,22.5333,23075.0
2018-05-21 15:00:00,27.68,27.69,27.67,27.69,29996.0,22.5333,22.5414,22.5252,22.5414,29996.0
2018-05-21 15:05:00,27.69,27.7,27.67,27.7,26451.0,22.5414,22.5496,22.5252,22.5496,26451.0
2018-05-21 15:10:00,27.7,27.74,27.69,27.73,31869.0,22.5496,22.5821,22.5414,22.574,31869.0
2018-05-21 15:15:00,27.73,27.73,27.71,27.73,32882.0,22.574,22.574,22.5577,22.574,32882.0
2018-05-21 15:20:00,27.72,27.73,27.72,27.72,22288.0,22.5659,22.574,22.5659,22.5659,22288.0
2018-05-21 15:25:00,27.72,27.73,27.7,27.73,58074.0,22.5659,22.574,22.5496,22.574,58074.0
2018-05-21 15:30:00,27.73,27.74,27.71,27.71,82448.0,22.574,22.5821,22.5577,22.5577,82448.0
2018-05-21 15:35:00,27.71,27.75,27.71,27.75,62468.0,22.5577,22.5903,22.5577,22.5903,62468.0
2018-05-21 15:40:00,27.75,27.76,27.73,27.74,91001.0,22.5903,22.5984,22.574,22.5821,91001.0
2018-05-21 15:45:00,27.74,27.75,27.72,27.74,105536.0,22.5821,22.5903,22.5659,22.5821,105536.0
2018-05-21 15:50:00,27.74,27.77,27.73,27.75,101033.0,22.5821,22.6066,22.574,22.5903,101033.0
2018-05-21 15:55:00,27.75,27.77,27.73,27.74,390308.0,22.5903,22.6066,22.574,22.5821,390308.0
2018-05-22 09:30:00,27.83,27.89,27.77,27.84,76931.0,22.6554,22.7042,22.6066,22.6635,76931.0
2018-05-22 09:35:00,27.85,27.85,27.77,27.78,41004.0,22.6717,22.6717,22.6066,22.6147,41004.0
2018-05-22 09:40:00,27.78,27.78,27.76,27.76,37361.0,22.6147,22.6147,22.5984,22.5984,37361.0
2018-05-22 09:45:00,27.76,27.78,27.73,27.78,56225.0,22.5984,22.6147,22.574,22.6147,56225.0
2018-05-22 09:50:00,27.78,27.78,27.72,27.74,153000.0,22.6147,22.6147,22.5659,22.5821,153000.0
2018-05-22 09:55:00,27.73,27.74,27.67,27.68,57296.0,22.574,22.5821,22.5252,22.5333,57296.0
2018-05-22 10:00:00,27.69,27.71,27.67,27.68,64899.0,22.5414,22.5577,22.5252,22.5333,64899.0
2018-05-22 10:05:00,27.68,27.74,27.67,27.71,45669.0,22.5333,22.5821,22.5252,22.5577,45669.0
2018-05-22 10:10:00,27.71,27.72,27.66,27.67,72860.0,22.5577,22.5659,22.517,22.5252,72860.0
2018-05-22 10:15:00,27.66,27.69,27.65,27.68,30152.0,22.517,22.5414,22.5089,22.5333,30152.0
2018-05-22 10:20:00,27.68,27.69,27.67,27.69,16702.0,22.5333,22.5414,22.5252,22.5414,16702.0
2018-05-22 10:25:00,27.69,27.69,27.61,27.64,57259.0,22.5414,22.5414,22.4763,22.5007,57259.0
2018-05-22 10:30:00,27.63,27.63,27.57,27.61,63634.0,22.4926,22.4926,22.4437,22.4763,63634.0
2018-05-22 10:35:00,27.6,27.63,27.59,27.62,42553.0,22.4682,22.4926,22.46,22.4844,42553.0
2018-05-22 10:40:00,27.63,27.67,27.62,27.66,187380.0,22.4926,22.5252,22.4844,22.517,187380.0
2018-05-22 10:45:00,27.66,27.69,27.64,27.68,78347.0,22.517,22.5414,22.5007,22.5333,78347.0
2018-05-22 10:50:00,27.68,27.7,27.66,27.67,24992.0,22.5333,22.5496,22.517,22.5252,24992.0
2018-05-22 10:55:00,27.67,27.68,27.65,27.66,32658.0,22.5252,22.5333,22.5089,22.517,32658.0
2018-05-22 11:00:00,27.65,27.69,27.65,27.68,30488.0,22.5089,22.5414,22.5089,22.5333,30488.0
2018-05-22 11:05:00,27.68,27.69,27.67,27.69,29276.0,22.5333,22.5414,22.5252,22.5414,29276.0
2018-05-22 11:10:00,27.69,27.71,27.68,27.7,31673.0,22.5414,22.5577,22.5333,22.5496,31673.0
2018-05-22 11:15:00,27.7,27.72,27.68,27.71,40258.0,22.5496,22.5659,22.5333,22.5577,40258.0
2018-05-22 11:20:00,27.71,27.72,27.69,27.71,58664.0,22.5577,22.5659,22.5414,22.5577,58664.0
2018-05-22 11:25:00,27.72,27.73,27.67,27.69,36433.0,22.5659,22.574,22.5252,22.5414,36433.0
2018-05-22 11:30:00,27.69,27.7,27.68,27.69,15635.0,22.5414,22.5496,22.5333,22.5414,15635.0
2018-05-22 11:35:00,27.68,27.7,27.67,27.68,23699.0,22.5333,22.5496,22.5252,22.5333,23699.0
2018-05-22 11:40:00,27.68,27.68,27.65,27.67,25971.0,22.5333,22.5333,22.5089,22.5252,25971.0
2018-05-22 11:45:00,27.67,27.67,27.64,27.64,18478.0,22.5252,22.5252,22.5007,22.5007,18478.0
2018-05-22 11:50:00,27.64,27.65,27.63,27.64,19870.0,22.5007,22.5089,22.4926,22.5007,19870.0
2018-05-22 11:55:00,27.64,27.64,27.63,27.64,17059.0,22.5007,22.5007,22.4926,22.5007,17059.0
2018-05-22 12:00:00,27.64,27.66,27.63,27.66,22318.0,22.5007,22.517,22.4926,22.517,22318.0
2018-05-22 12:05:00,27.66,27.66,27.61,27.62,48368.0,22.517,22.517,22.4763,22.4844,48368.0
2018-05-22 12:10:00,27.62,27.63,27.61,27.63,19473.0,22.4844,22.4926,22.4763,22.4926,19473.0
2018-05-22 12:15:00,27.63,27.65,27.62,27.63,40378.0,22.4926,22.5089,22.4844,22.4926,40378.0
2018-05-22 12:20:00,27.62,27.63,27.62,27.63,32390.0,22.4844,22.4926,22.4844,22.4926,32390.0
2018-05-22 12:25:00,27.63,27.63,27.57,27.58,52926.0,22.4926,22.4926,22.4437,22.4519,52926.0
2018-05-22 12:30:00,27.58,27.61,27.57,27.61,29680.0,22.4519,22.4763,22.4437,22.4763,29680.0
2018-05-22 12:35:00,27.62,27.62,27.6,27.6,15135.0,22.4844,22.4844,22.4682,22.4682,15135.0
2018-05-22 12:40:00,27.6,27.61,27.6,27.61,10926.0,22.4682,22.4763,22.4682,22.4763,10926.0
2018-05-22 12:45:00,27.61,27.62,27.59,27.59,25517.0,22.4763,22.4844,22.46,22.46,25517.0
2018-05-22 12:50:00,27.59,27.6,27.59,27.59,10925.0,22.46,22.4682,22.46,22.46,10925.0
2018-05-22 12:55:00,27.59,27.6,27.57,27.58,29247.0,22.46,22.4682,22.4437,22.4519,29247.0
2018-05-22 13:00:00,27.58,27.58,27.56,27.57,23760.0,22.4519,22.4519,22.4356,22.4437,23760.0
2018-05-22 13:05:00,27.57,27.58,27.57,27.57,19339.0,22.4437,22.4519,22.4437,22.4437,19339.0
2018-05-22 13:10:00,27.58,27.63,27.57,27.63,52217.0,22.4519,22.4926,22.4437,22.4926,52217.0
2018-05-22 13:15:00,27.63,27.63,27.6,27.61,19727.0,22.4926,22.4926,22.4682,22.4763,19727.0
2018-05-22 13:20:00,27.61,27.62,27.6,27.62,64661.0,22.4763,22.4844,22.4682,22.4844,64661.0
2018-05-22 13:25:00,27.62,27.64,27.61,27.64,93034.0,22.4844,22.5007,22.4763,22.5007,93034.0
2018-05-22 13:30:00,27.64,27.65,27.62,27.64,43150.0,22.5007,22.5089,22.4844,22.5007,43150.0
2018-05-22 13:35:00,27.64,27.64,27.6,27.6,23183.0,22.5007,22.5007,22.4682,22.4682,23183.0
2018-05-22 13:40:00,27.6,27.62,27.6,27.61,24098.0,22.4682,22.4844,22.4682,22.4763,24098.0
2018-05-22 13:45:00,27.62,27.62,27.59,27.59,24311.0,22.4844,22.4844,22.46,22.46,24311.0
2018-05-22 13:50:00,27.6,27.6,27.56,27.6,36537.0,22.4682,22.4682,22.4356,22.4682,36537.0
2018-05-22 13:55:00,27.6,27.6,27.57,27.57,23372.0,22.4682,22.4682,22.4437,22.4437,23372.0
2018-05-22 14:00:00,27.57,27.65,27.57,27.65,47343.0,22.4437,22.5089,22.4437,22.5089,47343.0
2018-05-22 14:05:00,27.65,27.67,27.64,27.64,108527.0,22.5089,22.5252,22.5007,22.5007,108527.0
2018-05-22 14:10:00,27.65,27.66,27.64,27.64,75445.0,22.5089,22.517,22.5007,22.5007,75445.0
2018-05-22 14:15:00,27.65,27.66,27.64,27.66,20486.0,22.5089,22.517,22.5007,22.517,20486.0
2018-05-22 14:20:00,27.66,27.67,27.65,27.66,33416.0,22.517,22.5252,22.5089,22.517,33416.0
2018-05-22 14:25:00,27.67,27.68,27.65,27.67,34873.0,22.5252,22.5333,22.5089,22.5252,34873.0
2018-05-22 14:30:00,27.68,27.69,27.67,27.69,29031.0,22.5333,22.5414,22.5252,22.5414,29031.0
2018-05-22 14:35:00,27.69,27.69,27.66,27.67,38564.0,22.5414,22.5414,22.517,22.5252,38564.0
2018-05-22 14:40:00,27.67,27.71,27.66,27.7,82203.0,22.5252,22.5577,22.517,22.5496,82203.0
2018-05-22 14:45:00,27.7,27.75,27.69,27.73,58171.0,22.5496,22.5903,22.5414,22.574,58171.0
2018-05-22 14:50:00,27.73,27.74,27.72,27.74,27562.0,22.574,22.5821,22.5659,22.5821,27562.0
2018-05-22 14:55:00,27.74,27.74,27.65,27.65,111503.0,22.5821,22.5821,22.5089,22.5089,111503.0
2018-05-22 15:00:00,27.66,27.69,27.66,27.68,58913.0,22.517,22.5414,22.517,22.5333,58913.0
2018-05-22 15:05:00,27.69,27.69,27.65,27.65,38093.0,22.5414,22.5414,22.5089,22.5089,38093.0
2018-05-22 15:10:00,27.66,27.66,27.64,27.64,94678.0,22.517,22.517,22.5007,22.5007,94678.0
2018-05-22 15:15:00,27.64,27.66,27.64,27.64,36736.0,22.5007,22.517,22.5007,22.5007,36736.0
2018-05-22 15:20:00,27.64,27.68,27.64,27.66,96398.0,22.5007,22.5333,22.5007,22.517,96398.0
2018-05-22 15:25:00,27.67,27.68,27.66,27.67,50156.0,22.5252,22.5333,22.517,22.5252,50156.0
2018-05-22 15:30:00,27.66,27.67,27.64,27.66,155138.0,22.517,22.5252,22.5007,22.517,155138.0
2018-05-22 15:35:00,27.66,27.66,27.64,27.66,73276.0,22.517,22.517,22.5007,22.517,73276.0
2018-05-22 15:40:00,27.65,27.68,27.64,27.65,108095.0,22.5089,22.5333,22.5007,22.5089,108095.0
2018-05-22 15:45:00,27.66,27.67,27.64,27.65,94875.0,22.517,22.5252,22.5007,22.5089,94875.0
2018-05-22 15:50:00,27.64,27.65,27.62,27.64,163804.0,22.5007,22.5089,22.4844,22.5007,163804.0
2018-05-22 15:55:00,27.64,27.67,27.63,27.65,434927.0,22.5007,22.5252,22.4926,22.5089,434927.0
2018-05-23 09:30:00,27.43,27.54,27.4,27.5,104278.0,22.3298,22.4193,22.3054,22.3868,104278.0
2018-05-23 09:35:00,27.5,27.53,27.48,27.53,37079.0,22.3868,22.4112,22.3705,22.4112,37079.0
2018-05-23 09:40:00,27.53,27.53,27.46,27.48,56323.0,22.4112,22.4112,22.3542,22.3705,56323.0
2018-05-23 09:45:00,27.48,27.52,27.47,27.5,83700.0,22.3705,22.403,22.3623,22.3868,83700.0
2018-05-23 09:50:00,27.5,27.5,27.46,27.46,58325.0,22.3868,22.3868,22.3542,22.3542,58325.0
2018-05-23 09:55:00,27.47,27.49,27.45,27.49,57901.0,22.3623,22.3786,22.3461,22.3786,57901.0
2018-05-23 10:00:00,27.49,27.52,27.48,27.49,70855.0,22.3786,22.403,22.3705,22.3786,70855.0
2018-05-23 10:05:00,27.5,27.52,27.49,27.51,17779.0,22.3868,22.403,22.3786,22.3949,17779.0
2018-05-23 10:10:00,27.51,27.61,27.5,27.55,164754.0,22.3949,22.4763,22.3868,22.4275,164754.0
2018-05-23 10:15:00,27.56,27.58,27.54,27.58,44933.0,22.4356,22.4519,22.4193,22.4519,44933.0
2018-05-23 10:20:00,27.57,27.58,27.55,27.57,56631.0,22.4437,22.4519,22.4275,22.4437,56631.0
2018-05-23 10:25:00,27.57,27.59,27.56,27.56,40822.0,22.4437,22.46,22.4356,22.4356,40822.0
2018-05-23 10:30:00,27.56,27.58,27.54,27.58,81947.0,22.4356,22.4519,22.4193,22.4519,81947.0
2018-05-23 10:35:00,27.58,27.6,27.57,27.57,121297.0,22.4519,22.4682,22.4437,22.4437,121297.0
2018-05-23 10:40:00,27.57,27.61,27.56,27.6,132114.0,22.4437,22.4763,22.4356,22.4682,132114.0
2018-05-23 10:45:00,27.6,27.6,27.52,27.53,73682.0,22.4682,22.4682,22.403,22.4112,73682.0
2018-05-23 10:50:00,27.52,27.53,27.5,27.5,23466.0,22.403,22.4112,22.3868,22.3868,23466.0
2018-05-23 10:55:00,27.51,27.55,27.5,27.53,37679.0,22.3949,22.4275,22.3868,22.4112,37679.0
2018-05-23 11:00:00,27.53,27.56,27.53,27.54,26147.0,22.4112,22.4356,22.4112,22.4193,26147.0
2018-05-23 11:05:00,27.55,27.57,27.54,27.55,32974.0,22.4275,22.4437,22.4193,22.4275,32974.0
2018-05-23 11:10:00,27.55,27.56,27.53,27.55,29565.0,22.4275,22.4356,22.4112,22.4275,29565.0
2018-05-23 11:15:00,27.54,27.55,27.53,27.53,18483.0,22.4193,22.4275,22.4112,22.4112,18483.0
2018-05-23 11:20:00,27.54,27.59,27.53,27.59,39382.0,22.4193,22.46,22.4112,22.46,39382.0
2018-05-23 11:25:00,27.59,27.6,27.58,27.59,14510.0,22.46,22.4682,22.4519,22.46,14510.0
2018-05-23 11:30:00,27.59,27.6,27.58,27.59,23534.0,22.46,22.4682,22.4519,22.46,23534.0
2018-05-23 11:35:00,27.59,27.6,27.58,27.59,29707.0,22.46,22.4682,22.4519,22.46,29707.0
2018-05-23 11:40:00,27.58,27.6,27.57,27.6,38310.0,22.4519,22.4682,22.4437,22.4682,38310.0
2018-05-23 11:45:00,27.6,27.63,27.59,27.62,28082.0,22.4682,22.4926,22.46,22.4844,28082.0
2018-05-23 11:50:00,27.62,27.65,27.6,27.61,32810.0,22.4844,22.5089,22.4682,22.4763,32810.0
2018-05-23 11:55:00,27.61,27.61,27.56,27.56,32642.0,22.4763,22.4763,22.4356,22.4356,32642.0
2018-05-23 12:00:00,27.56,27.58,27.55,27.58,48744.0,22.4356,22.4519,22.4275,22.4519,48744.0
2018-05-23 12:05:00,27.57,27.61,27.57,27.59,45383.0,22.4437,22.4763,22.4437,22.46,45383.0
2018-05-23 12:10:00,27.58,27.59,27.57,27.58,29186.0,22.4519,22.46,22.4437,22.4519,29186.0
2018-05-23 12:15:00,27.58,27.58,27.54,27.56,39962.0,22.4519,22.4519,22.4193,22.4356,39962.0
2018-05-23 12:20:00,27.56,27.56,27.53,27.55,47185.0,22.4356,22.4356,22.4112,22.4275,47185.0
2018-05-23 12:25:00,27.54,27.56,27.53,27.56,49119.0,22.4193,22.4356,22.4112,22.4356,49119.0
2018-05-23 12:30:00,27.57,27.58,27.55,27.57,44456.0,22.4437,22.4519,22.4275,22.4437,44456.0
2018-05-23 12:35:00,27.56,27.58,27.54,27.57,25310.0,22.4356,22.4519,22.4193,22.4437,25310.0
2018-05-23 12:40:00,27.56,27.6,27.56,27.6,32107.0,22.4356,22.4682,22.4356,22.4682,32107.0
2018-05-23 12:45:00,27.6,27.63,27.59,27.63,52011.0,22.4682,22.4926,22.46,22.4926,52011.0
2018-05-23 12:50:00,27.63,27.63,27.59,27.59,52626.0,22.4926,22.4926,22.46,22.46,52626.0
2018-05-23 12:55:00,27.59,27.63,27.59,27.63,29624.0,22.46,22.4926,22.46,22.4926,29624.0
2018-05-23 13:00:00,27.63,27.63,27.6,27.61,27485.0,22.4926,22.4926,22.4682,22.4763,27485.0
2018-05-23 13:05:00,27.61,27.62,27.59,27.62,24062.0,22.4763,22.4844,22.46,22.4844,24062.0
2018-05-23 13:10:00,27.62,27.62,27.59,27.61,25362.0,22.4844,22.4844,22.46,22.4763,25362.0
2018-05-23 13:15:00,27.61,27.62,27.58,27.58,41643.0,22.4763,22.4844,22.4519,22.4519,41643.0
2018-05-23 13:20:00,27.59,27.6,27.58,27.6,18913.0,22.46,22.4682,22.4519,22.4682,18913.0
2018-05-23 13:25:00,27.6,27.64,27.59,27.64,70619.0,22.4682,22.5007,22.46,22.5007,70619.0
2018-05-23 13:30:00,27.63,27.64,27.62,27.63,25686.0,22.4926,22.5007,22.4844,22.4926,25686.0
2018-05-23 13:35:00,27.63,27.63,27.61,27.61,18685.0,22.4926,22.4926,22.4763,22.4763,18685.0
2018-05-23 13:40:00,27.62,27.64,27.61,27.62,44158.0,22.4844,22.5007,22.4763,22.4844,44158.0
2018-05-23 13:45:00,27.62,27.63,27.56,27.56,46478.0,22.4844,22.4926,22.4356,22.4356,46478.0
2018-05-23 13:50:00,27.55,27.58,27.54,27.58,41700.0,22.4275,22.4519,22.4193,22.4519,41700.0
2018-05-23 13:55:00,27.58,27.6,27.58,27.6,22221.0,22.4519,22.4682,22.4519,22.4682,22221.0
2018-05-23 14:00:00,27.6,27.64,27.58,27.6,46087.0,22.4682,22.5007,22.4519,22.4682,46087.0
2018-05-23 14:05:00,27.6,27.66,27.6,27.65,34299.0,22.4682,22.517,22.4682,22.5089,34299.0
2018-05-23 14:10:00,27.66,27.67,27.63,27.65,40267.0,22.517,22.5252,22.4926,22.5089,40267.0
2018-05-23 14:15:00,27.65,27.67,27.62,27.62,23623.0,22.5089,22.5252,22.4844,22.4844,23623.0
2018-05-23 14:20:00,27.63,27.63,27.61,27.63,15224.0,22.4926,22.4926,22.4763,22.4926,15224.0
2018-05-23 14:25:00,27.64,27.65,27.62,27.62,23555.0,22.5007,22.5089,22.4844,22.4844,23555.0
2018-05-23 14:30:00,27.62,27.62,27.59,27.61,31140.0,22.4844,22.4844,22.46,22.4763,31140.0
2018-05-23 14:35:00,27.61,27.61,27.59,27.6,22355.0,22.4763,22.4763,22.46,22.4682,22355.0
2018-05-23 14:40:00,27.61,27.62,27.59,27.62,35946.0,22.4763,22.4844,22.46,22.4844,35946.0
2018-05-23 14:45:00,27.62,27.63,27.6,27.62,37296.0,22.4844,22.4926,22.4682,22.4844,37296.0
2018-05-23 14:50:00,27.62,27.63,27.61,27.62,22644.0,22.4844,22.4926,22.4763,22.4844,22644.0
2018-05-23 14:55:00,27.63,27.65,27.62,27.64,28156.0,22.4926,22.5089,22.4844,22.5007,28156.0
2018-05-23 15:00:00,27.65,27.66,27.64,27.66,28555.0,22.5089,22.517,22.5007,22.517,28555.0
2018-05-23 15:05:00,27.66,27.71,27.65,27.68,68752.0,22.517,22.5577,22.5089,22.5333,68752.0
2018-05-23 15:10:00,27.69,27.69,27.67,27.69,78861.0,22.5414,22.5414,22.5252,22.5414,78861.0
2018-05-23 15:15:00,27.69,27.7,27.68,27.69,48886.0,22.5414,22.5496,22.5333,22.5414,48886.0
2018-05-23 15:20:00,27.68,27.7,27.67,27.69,98894.0,22.5333,22.5496,22.5252,22.5414,98894.0
2018-05-23 15:25:00,27.69,27.71,27.68,27.7,33937.0,22.5414,22.5577,22.5333,22.5496,33937.0
2018-05-23 15:30:00,27.7,27.71,27.68,27.69,42225.0,22.5496,22.5577,22.5333,22.5414,42225.0
2018-05-23 15:35:00,27.7,27.7,27.64,27.66,81723.0,22.5496,22.5496,22.5007,22.517,81723.0
2018-05-23 15:40:00,27.65,27.68,27.64,27.65,88781.0,22.5089,22.5333,22.5007,22.5089,88781.0
2018-05-23 15:45:00,27.66,27.67,27.63,27.67,113468.0,22.517,22.5252,22.4926,22.5252,113468.0
2018-05-23 15:50:00,27.67,27.71,27.67,27.71,187217.0,22.5252,22.5577,22.5252,22.5577,187217.0
2018-05-23 15:55:00,27.7,27.77,27.7,27.76,472508.0,22.5496,22.6066,22.5496,22.5984,472508.0
2018-05-24 09:30:00,27.66,27.75,27.65,27.69,81030.0,22.517,22.5903,22.5089,22.5414,81030.0
2018-05-24 09:35:00,27.7,27.72,27.69,27.69,17019.0,22.5496,22.5659,22.5414,22.5414,17019.0
2018-05-24 09:40:00,27.7,27.75,27.63,27.66,64818.0,22.5496,22.5903,22.4926,22.517,64818.0
2018-05-24 09:45:00,27.65,27.69,27.61,27.61,41268.0,22.5089,22.5414,22.4763,22.4763,41268.0
2018-05-24 09:50:00,27.61,27.61,27.48,27.5,147816.0,22.4763,22.4763,22.3705,22.3868,147816.0
2018-05-24 09:55:00,27.5,27.53,27.48,27.51,53554.0,22.3868,22.4112,22.3705,22.3949,53554.0
2018-05-24 10:00:00,27.51,27.55,27.48,27.54,28941.0,22.3949,22.4275,22.3705,22.4193,28941.0
2018-05-24 10:05:00,27.55,27.57,27.54,27.54,27151.0,22.4275,22.4437,22.4193,22.4193,27151.0
2018-05-24 10:10:00,27.55,27.57,27.52,27.52,24424.0,22.4275,22.4437,22.403,22.403,24424.0
2018-05-24 10:15:00,27.51,27.52,27.47,27.48,41889.0,22.3949,22.403,22.3623,22.3705,41889.0
2018-05-24 10:20:00,27.47,27.49,27.43,27.44,44660.0,22.3623,22.3786,22.3298,22.3379,44660.0
2018-05-24 10:25:00,27.45,27.45,27.41,27.43,45335.0,22.3461,22.3461,22.3135,22.3298,45335.0
2018-05-24 10:30:00,27.43,27.44,27.38,27.4,29580.0,22.3298,22.3379,22.2891,22.3054,29580.0
2018-05-24 10:35:00,27.41,27.42,27.38,27.41,42468.0,22.3135,22.3216,22.2891,22.3135,42468.0
2018-05-24 10:40:00,27.41,27.43,27.4,27.4,20952.0,22.3135,22.3298,22.3054,22.3054,20952.0
2018-05-24 10:45:00,27.4,27.4,27.34,27.37,42912.0,22.3054,22.3054,22.2565,22.2809,42912.0
2018-05-24 10:50:00,27.37,27.39,27.35,27.35,41896.0,22.2809,22.2972,22.2647,22.2647,41896.0
2018-05-24 10:55:00,27.35,27.36,27.3,27.3,33242.0,22.2647,22.2728,22.2239,22.2239,33242.0
2018-05-24 11:00:00,27.3,27.36,27.29,27.36,37763.0,22.2239,22.2728,22.2158,22.2728,37763.0
2018-05-24 11:05:00,27.37,27.39,27.35,27.38,38179.0,22.2809,22.2972,22.2647,22.2891,38179.0
2018-05-24 11:10:00,27.38,27.4,27.37,27.39,20438.0,22.2891,22.3054,22.2809,22.2972,20438.0
2018-05-24 11:15:00,27.39,27.43,27.37,27.43,38889.0,22.2972,22.3298,22.2809,22.3298,38889.0
2018-05-24 11:20:00,27.43,27.44,27.42,27.43,30157.0,22.3298,22.3379,22.3216,22.3298,30157.0
2018-05-24 11:25:00,27.43,27.45,27.42,27.45,23591.0,22.3298,22.3461,22.3216,22.3461,23591.0
2018-05-24 11:30:00,27.45,27.46,27.44,27.44,28233.0,22.3461,22.3542,22.3379,22.3379,28233.0
2018-05-24 11:35:00,27.45,27.46,27.4,27.42,32442.0,22.3461,22.3542,22.3054,22.3216,32442.0
2018-05-24 11:40:00,27.43,27.46,27.42,27.45,24202.0,22.3298,22.3542,22.3216,22.3461,24202.0
2018-05-24 11:45:00,27.45,27.45,27.41,27.44,22442.0,22.3461,22.3461,22.3135,22.3379,22442.0
2018-05-24 11:50:00,27.44,27.44,27.4,27.4,28794.0,22.3379,22.3379,22.3054,22.3054,28794.0
2018-05-24 11:55:00,27.41,27.46,27.4,27.46,42243.0,22.3135,22.3542,22.3054,22.3542,42243.0
2018-05-24 12:00:00,27.45,27.48,27.44,27.45,25456.0,22.3461,22.3705,22.3379,22.3461,25456.0
2018-05-24 12:05:00,27.46,27.47,27.45,27.45,19658.0,22.3542,22.3623,22.3461,22.3461,19658.0
2018-05-24 12:10:00,27.46,27.48,27.45,27.48,19185.0,22.3542,22.3705,22.3461,22.3705,19185.0
2018-05-24 12:15:00,27.47,27.49,27.47,27.49,34540.0,22.3623,22.3786,22.3623,22.3786,34540.0
2018-05-24 12:20:00,27.49,27.51,27.48,27.49,22677.0,22.3786,22.3949,22.3705,22.3786,22677.0
2018-05-24 12:25:00,27.5,27.51,27.48,27.5,19042.0,22.3868,22.3949,22.3705,22.3868,19042.0
2018-05-24 12:30:00,27.5,27.52,27.49,27.5,25929.0,22.3868,22.403,22.3786,22.3868,25929.0
2018-05-24 12:35:00,27.49,27.5,27.47,27.48,15794.0,22.3786,22.3868,22.3623,22.3705,15794.0
2018-05-24 12:40:00,27.48,27.49,27.47,27.49,14226.0,22.3705,22.3786,22.3623,22.3786,14226.0
2018-05-24 12:45:00,27.48,27.5,27.47,27.49,18519.0,22.3705,22.3868,22.3623,22.3786,18519.0
2018-05-24 12:50:00,27.5,27.5,27.47,27.48,14426.0,22.3868,22.3868,22.3623,22.3705,14426.0
2018-05-24 12:55:00,27.48,27.5,27.47,27.5,6733.0,22.3705,22.3868,22.3623,22.3868,6733.0
2018-05-24 13:00:00,27.49,27.53,27.49,27.52,14197.0,22.3786,22.4112,22.3786,22.403,14197.0
2018-05-24 13:05:00,27.51,27.54,27.49,27.54,23865.0,22.3949,22.4193,22.3786,22.4193,23865.0
2018-05-24 13:10:00,27.54,27.56,27.53,27.54,20710.0,22.4193,22.4356,22.4112,22.4193,20710.0
2018-05-24 13:15:00,27.54,27.54,27.52,27.53,12489.0,22.4193,22.4193,22.403,22.4112,12489.0
2018-05-24 13:20:00,27.54,27.55,27.52,27.53,17097.0,22.4193,22.4275,22.403,22.4112,17097.0
2018-05-24 13:25:00,27.54,27.55,27.52,27.53,13802.0,22.4193,22.4275,22.403,22.4112,13802.0
2018-05-24 13:30:00,27.53,27.53,27.51,27.52,5668.0,22.4112,22.4112,22.3949,22.403,5668.0
2018-05-24 13:35:00,27.51,27.52,27.5,27.51,10391.0,22.3949,22.403,22.3868,22.3949,10391.0
2018-05-24 13:40:00,27.51,27.53,27.5,27.52,29627.0,22.3949,22.4112,22.3868,22.403,29627.0
2018-05-24 13:45:00,27.53,27.54,27.5,27.51,43836.0,22.4112,22.4193,22.3868,22.3949,43836.0
2018-05-24 13:50:00,27.51,27.52,27.46,27.46,100410.0,22.3949,22.403,22.3542,22.3542,100410.0
2018-05-24 13:55:00,27.46,27.49,27.45,27.48,92930.0,22.3542,22.3786,22.3461,22.3705,92930.0
2018-05-24 14:00:00,27.48,27.49,27.46,27.49,32255.0,22.3705,22.3786,22.3542,22.3786,32255.0
2018-05-24 14:05:00,27.49,27.49,27.47,27.48,21332.0,22.3786,22.3786,22.3623,22.3705,21332.0
2018-05-24 14:10:00,27.49,27.49,27.48,27.49,12307.0,22.3786,22.3786,22.3705,22.3786,12307.0
2018-05-24 14:15:00,27.49,27.51,27.48,27.49,91955.0,22.3786,22.3949,22.3705,22.3786,91955.0
2018-05-24 14:20:00,27.49,27.49,27.47,27.48,20653.0,22.3786,22.3786,22.3623,22.3705,20653.0
2018-05-24 14:25:00,27.47,27.49,27.46,27.47,49544.0,22.3623,22.3786,22.3542,22.3623,49544.0
2018-05-24 14:30:00,27.46,27.47,27.45,27.46,19824.0,22.3542,22.3623,22.3461,22.3542,19824.0
2018-05-24 14:35:00,27.46,27.46,27.45,27.45,14443.0,22.3542,22.3542,22.3461,22.3461,14443.0
2018-05-24 14:40:00,27.45,27.46,27.4,27.42,60361.0,22.3461,22.3542,22.3054,22.3216,60361.0
2018-05-24 14:45:00,27.42,27.42,27.39,27.41,25476.0,22.3216,22.3216,22.2972,22.3135,25476.0
2018-05-24 14:50:00,27.4,27.41,27.38,27.39,47089.0,22.3054,22.3135,22.2891,22.2972,47089.0
2018-05-24 14:55:00,27.4,27.41,27.38,27.41,41245.0,22.3054,22.3135,22.2891,22.3135,41245.0
2018-05-24 15:00:00,27.4,27.4,27.37,27.38,41309.0,22.3054,22.3054,22.2809,22.2891,41309.0
2018-05-24 15:05:00,27.37,27.4,27.35,27.39,60790.0,22.2809,22.3054,22.2647,22.2972,60790.0
2018-05-24 15:10:00,27.39,27.39,27.36,27.37,32427.0,22.2972,22.2972,22.2728,22.2809,32427.0
2018-05-24 15:15:00,27.36,27.4,27.35,27.39,100357.0,22.2728,22.3054,22.2647,22.2972,100357.0
2018-05-24 15:20:00,27.39,27.4,27.38,27.39,66562.0,22.2972,22.3054,22.2891,22.2972,66562.0
2018-05-24 15:25:00,27.38,27.4,27.36,27.38,55462.0,22.2891,22.3054,22.2728,22.2891,55462.0
2018-05-24 15:30:00,27.38,27.4,27.37,27.39,77565.0,22.2891,22.3054,22.2809,22.2972,77565.0
2018-05-24 15:35:00,27.39,27.4,27.33,27.33,105337.0,22.2972,22.3054,22.2484,22.2484,105337.0
2018-05-24 15:40:00,27.33,27.35,27.32,27.32,122404.0,22.2484,22.2647,22.2402,22.2402,122404.0
2018-05-24 15:45:00,27.32,27.34,27.31,27.33,109333.0,22.2402,22.2565,22.2321,22.2484,109333.0
2018-05-24 15:50:00,27.32,27.35,27.31,27.34,182551.0,22.2402,22.2647,22.2321,22.2565,182551.0
2018-05-24 15:55:00,27.34,27.36,27.33,27.34,272829.0,22.2565,22.2728,22.2484,22.2565,272829.0
2018-05-25 09:30:00,27.25,27.36,27.19,27.23,80858.0,22.1832,22.2728,22.1344,22.167,80858.0
2018-05-25 09:35:00,27.22,27.27,27.18,27.2,49156.0,22.1588,22.1995,22.1263,22.1425,49156.0
2018-05-25 09:40:00,27.18,27.18,27.05,27.06,85383.0,22.1263,22.1263,22.0204,22.0286,85383.0
2018-05-25 09:45:00,27.05,27.07,27.03,27.06,98396.0,22.0204,22.0367,22.0042,22.0286,98396.0
2018-05-25 09:50:00,27.06,27.12,27.01,27.12,58152.0,22.0286,22.0774,21.9879,22.0774,58152.0
2018-05-25 09:55:00,27.12,27.17,27.12,27.17,19673.0,22.0774,22.1181,22.0774,22.1181,19673.0
2018-05-25 10:00:00,27.17,27.19,27.15,27.15,24708.0,22.1181,22.1344,22.1018,22.1018,24708.0
2018-05-25 10:05:00,27.16,27.2,27.15,27.2,84383.0,22.11,22.1425,22.1018,22.1425,84383.0
2018-05-25 10:10:00,27.2,27.23,27.14,27.15,38425.0,22.1425,22.167,22.0937,22.1018,38425.0
2018-05-25 10:15:00,27.15,27.19,27.15,27.18,36887.0,22.1018,22.1344,22.1018,22.1263,36887.0
2018-05-25 10:20:00,27.17,27.21,27.17,27.19,33994.0,22.1181,22.1507,22.1181,22.1344,33994.0
2018-05-25 10:25:00,27.19,27.19,27.15,27.17,49741.0,22.1344,22.1344,22.1018,22.1181,49741.0
2018-05-25 10:30:00,27.18,27.24,27.18,27.21,39287.0,22.1263,22.1751,22.1263,22.1507,39287.0
2018-05-25 10:35:00,27.2,27.23,27.17,27.19,40564.0,22.1425,22.167,22.1181,22.1344,40564.0
2018-05-25 10:40:00,27.2,27.2,27.16,27.16,29796.0,22.1425,22.1425,22.11,22.11,29796.0
2018-05-25 10:45:00,27.16,27.16,27.1,27.11,49694.0,22.11,22.11,22.0611,22.0693,49694.0
2018-05-25 10:50:00,27.11,27.13,27.11,27.12,19029.0,22.0693,22.0856,22.0693,22.0774,19029.0
2018-05-25 10:55:00,27.12,27.13,27.09,27.11,41268.0,22.0774,22.0856,22.053,22.0693,41268.0
2018-05-25 11:00:00,27.11,27.12,27.11,27.12,17657.0,22.0693,22.0774,22.0693,22.0774,17657.0
2018-05-25 11:05:00,27.12,27.13,27.11,27.13,17583.0,22.0774,22.0856,22.0693,22.0856,17583.0
2018-05-25 11:10:00,27.13,27.15,27.12,27.13,98060.0,22.0856,22.1018,22.0774,22.0856,98060.0
2018-05-25 11:15:00,27.14,27.15,27.12,27.13,25681.0,22.0937,22.1018,22.0774,22.0856,25681.0
2018-05-25 11:20:00,27.13,27.14,27.1,27.11,12125.0,22.0856,22.0937,22.0611,22.0693,12125.0
2018-05-25 11:25:00,27.11,27.14,27.1,27.13,26347.0,22.0693,22.0937,22.0611,22.0856,26347.0
2018-05-25 11:30:00,27.14,27.17,27.13,27.17,16915.0,22.0937,22.1181,22.0856,22.1181,16915.0
2018-05-25 11:35:00,27.16,27.17,27.14,27.16,53822.0,22.11,22.1181,22.0937,22.11,53822.0
2018-05-25 11:40:00,27.16,27.16,27.12,27.13,46307.0,22.11,22.11,22.0774,22.0856,46307.0
2018-05-25 11:45:00,27.13,27.14,27.12,27.14,16529.0,22.0856,22.0937,22.0774,22.0937,16529.0
2018-05-25 11:50:00,27.14,27.14,27.1,27.12,88268.0,22.0937,22.0937,22.0611,22.0774,88268.0
2018-05-25 11:55:00,27.12,27.13,27.11,27.11,43030.0,22.0774,22.0856,22.0693,22.0693,43030.0
2018-05-25 12:00:00,27.12,27.12,27.1,27.11,13406.0,22.0774,22.0774,22.0611,22.0693,13406.0
2018-05-25 12:05:00,27.11,27.11,27.06,27.06,34836.0,22.0693,22.0693,22.0286,22.0286,34836.0
2018-05-25 12:10:00,27.07,27.07,27.05,27.07,56928.0,22.0367,22.0367,22.0204,22.0367,56928.0
2018-05-25 12:15:00,27.07,27.08,27.05,27.05,32838.0,22.0367,22.0449,22.0204,22.0204,32838.0
2018-05-25 12:20:00,27.05,27.07,27.03,27.06,28792.0,22.0204,22.0367,22.0042,22.0286,28792.0
2018-05-25 12:25:00,27.07,27.09,27.06,27.09,14961.0,22.0367,22.053,22.0286,22.053,14961.0
2018-05-25 12:30:00,27.09,27.1,27.07,27.1,33306.0,22.053,22.0611,22.0367,22.0611,33306.0
2018-05-25 12:35:00,27.1,27.11,27.09,27.1,16187.0,22.0611,22.0693,22.053,22.0611,16187.0
2018-05-25 12:40:00,27.1,27.12,27.09,27.11,42946.0,22.0611,22.0774,22.053,22.0693,42946.0
2018-05-25 12:45:00,27.1,27.11,27.09,27.1,16713.0,22.0611,22.0693,22.053,22.0611,16713.0
2018-05-25 12:50:00,27.1,27.1,27.08,27.08,16332.0,22.0611,22.0611,22.0449,22.0449,16332.0
2018-05-25 12:55:00,27.09,27.11,27.08,27.08,19754.0,22.053,22.0693,22.0449,22.0449,19754.0
2018-05-25 13:00:00,27.08,27.1,27.07,27.09,30715.0,22.0449,22.0611,22.0367,22.053,30715.0
2018-05-25 13:05:00,27.09,27.1,27.08,27.09,13327.0,22.053,22.0611,22.0449,22.053,13327.0
2018-05-25 13:10:00,27.09,27.09,27.07,27.07,14325.0,22.053,22.053,22.0367,22.0367,14325.0
2018-05-25 13:15:00,27.07,27.07,27.06,27.07,12764.0,22.0367,22.0367,22.0286,22.0367,12764.0
2018-05-25 13:20:00,27.06,27.07,27.04,27.05,27331.0,22.0286,22.0367,22.0123,22.0204,27331.0
2018-05-25 13:25:00,27.05,27.07,27.05,27.06,14928.0,22.0204,22.0367,22.0204,22.0286,14928.0
2018-05-25 13:30:00,27.06,27.06,26.98,26.99,110925.0,22.0286,22.0286,21.9634,21.9716,110925.0
2018-05-25 13:35:00,27.0,27.01,26.99,27.0,19369.0,21.9797,21.9879,21.9716,21.9797,19369.0
2018-05-25 13:40:00,26.99,27.01,26.99,27.01,15880.0,21.9716,21.9879,21.9716,21.9879,15880.0
2018-05-25 13:45:00,27.01,27.04,27.0,27.01,37996.0,21.9879,22.0123,21.9797,21.9879,37996.0
2018-05-25 13:50:00,27.02,27.04,27.01,27.02,25848.0,21.996,22.0123,21.9879,21.996,25848.0
2018-05-25 13:55:00,27.03,27.03,27.01,27.01,14603.0,22.0042,22.0042,21.9879,21.9879,14603.0
2018-05-25 14:00:00,27.02,27.03,27.01,27.03,25561.0,21.996,22.0042,21.9879,22.0042,25561.0
2018-05-25 14:05:00,27.02,27.05,27.02,27.02,37985.0,21.996,22.0204,21.996,21.996,37985.0
2018-05-25 14:10:00,27.02,27.03,27.01,27.03,25657.0,21.996,22.0042,21.9879,22.0042,25657.0
2018-05-25 14:15:00,27.03,27.04,27.02,27.04,11740.0,22.0042,22.0123,21.996,22.0123,11740.0
2018-05-25 14:20:00,27.03,27.04,27.03,27.04,27908.0,22.0042,22.0123,22.0042,22.0123,27908.0
2018-05-25 14:25:00,27.03,27.04,27.02,27.04,35365.0,22.0042,22.0123,21.996,22.0123,35365.0
2018-05-25 14:30:00,27.03,27.04,27.01,27.01,60731.0,22.0042,22.0123,21.9879,21.9879,60731.0
2018-05-25 14:35:00,27.02,27.03,27.01,27.01,26156.0,21.996,22.0042,21.9879,21.9879,26156.0
2018-05-25 14:40:00,27.01,27.02,26.97,26.98,34150.0,21.9879,21.996,21.9553,21.9634,34150.0
2018-05-25 14:45:00,26.97,26.99,26.97,26.98,32196.0,21.9553,21.9716,21.9553,21.9634,32196.0
2018-05-25 14:50:00,26.98,26.98,26.93,26.97,87897.0,21.9634,21.9634,21.9227,21.9553,87897.0
2018-05-25 14:55:00,26.96,26.96,26.94,26.95,30524.0,21.9472,21.9472,21.9309,21.939,30524.0
2018-05-25 15:00:00,26.95,26.97,26.93,26.95,48899.0,21.939,21.9553,21.9227,21.939,48899.0
2018-05-25 15:05:00,26.95,26.98,26.95,26.97,35307.0,21.939,21.9634,21.939,21.9553,35307.0
2018-05-25 15:10:00,26.97,27.0,26.97,27.0,44779.0,21.9553,21.9797,21.9553,21.9797,44779.0
2018-05-25 15:15:00,27.0,27.03,26.99,27.02,51173.0,21.9797,22.0042,21.9716,21.996,51173.0
2018-05-25 15:20:00,27.03,27.03,27.01,27.01,19723.0,22.0042,22.0042,21.9879,21.9879,19723.0
2018-05-25 15:25:00,27.01,27.05,27.01,27.04,48669.0,21.9879,22.0204,21.9879,22.0123,48669.0
2018-05-25 15:30:00,27.04,27.05,27.02,27.04,50937.0,22.0123,22.0204,21.996,22.0123,50937.0
2018-05-25 15:35:00,27.04,27.06,27.03,27.03,93329.0,22.0123,22.0286,22.0042,22.0042,93329.0
2018-05-25 15:40:00,27.03,27.04,27.01,27.02,72218.0,22.0042,22.0123,21.9879,21.996,72218.0
2018-05-25 15:45:00,27.02,27.02,27.01,27.01,59602.0,21.996,21.996,21.9879,21.9879,59602.0
2018-05-25 15:50:00,27.02,27.06,27.01,27.06,166938.0,21.996,22.0286,21.9879,22.0286,166938.0
2018-05-25 15:55:00,27.06,27.07,27.04,27.05,364136.0,22.0286,22.0367,22.0123,22.0204,364136.0
2018-05-29 09:30:00,26.86,26.99,26.83,26.91,92300.0,21.8658,21.9716,21.8413,21.9065,92300.0
2018-05-29 09:35:00,26.92,26.92,26.83,26.83,42724.0,21.9146,21.9146,21.8413,21.8413,42724.0
2018-05-29 09:40:00,26.83,26.92,26.81,26.86,50682.0,21.8413,21.9146,21.8251,21.8658,50682.0
2018-05-29 09:45:00,26.85,26.88,26.85,26.87,37848.0,21.8576,21.882,21.8576,21.8739,37848.0
2018-05-29 09:50:00,26.87,26.92,26.86,26.89,44905.0,21.8739,21.9146,21.8658,21.8902,44905.0
2018-05-29 09:55:00,26.89,26.97,26.89,26.95,42080.0,21.8902,21.9553,21.8902,21.939,42080.0
2018-05-29 10:00:00,26.95,26.98,26.92,26.96,28799.0,21.939,21.9634,21.9146,21.9472,28799.0
2018-05-29 10:05:00,26.95,26.96,26.9,26.9,45416.0,21.939,21.9472,21.8983,21.8983,45416.0
2018-05-29 10:10:00,26.9,26.91,26.87,26.9,46266.0,21.8983,21.9065,21.8739,21.8983,46266.0
2018-05-29 10:15:00,26.89,26.92,26.89,26.9,31706.0,21.8902,21.9146,21.8902,21.8983,31706.0
2018-05-29 10:20:00,26.9,26.93,26.88,26.9,34223.0,21.8983,21.9227,21.882,21.8983,34223.0
2018-05-29 10:25:00,26.91,26.93,26.88,26.91,30317.0,21.9065,21.9227,21.882,21.9065,30317.0
2018-05-29 10:30:00,26.9,26.9,26.86,26.88,38355.0,21.8983,21.8983,21.8658,21.882,38355.0
2018-05-29 10:35:00,26.88,26.89,26.85,26.87,20041.0,21.882,21.8902,21.8576,21.8739,20041.0
2018-05-29 10:40:00,26.87,26.87,26.83,26.84,31268.0,21.8739,21.8739,21.8413,21.8495,31268.0
2018-05-29 10:45:00,26.84,26.85,26.81,26.84,33195.0,21.8495,21.8576,21.8251,21.8495,33195.0
2018-05-29 10:50:00,26.85,26.87,26.84,26.86,23379.0,21.8576,21.8739,21.8495,21.8658,23379.0
2018-05-29 10:55:00,26.86,26.86,26.8,26.81,50077.0,21.8658,21.8658,21.8169,21.8251,50077.0
2018-05-29 11:00:00,26.81,26.84,26.8,26.84,63454.0,21.8251,21.8495,21.8169,21.8495,63454.0
2018-05-29 11:05:00,26.83,26.85,26.81,26.83,24811.0,21.8413,21.8576,21.8251,21.8413,24811.0
2018-05-29 11:10:00,26.83,26.87,26.82,26.87,43372.0,21.8413,21.8739,21.8332,21.8739,43372.0
2018-05-29 11:15:00,26.87,26.9,26.84,26.85,30481.0,21.8739,21.8983,21.8495,21.8576,30481.0
2018-05-29 11:20:00,26.84,26.87,26.83,26.86,26912.0,21.8495,21.8739,21.8413,21.8658,26912.0
2018-05-29 11:25:00,26.86,26.89,26.83,26.86,26328.0,21.8658,21.8902,21.8413,21.8658,26328.0
2018-05-29 11:30:00,26.85,26.85,26.82,26.82,25602.0,21.8576,21.8576,21.8332,21.8332,25602.0
2018-05-29 11:35:00,26.82,26.83,26.8,26.8,27605.0,21.8332,21.8413,21.8169,21.8169,27605.0
2018-05-29 11:40:00,26.8,26.8,26.73,26.73,41694.0,21.8169,21.8169,21.7599,21.7599,41694.0
2018-05-29 11:45:00,26.72,26.73,26.67,26.72,53921.0,21.7518,21.7599,21.7111,21.7518,53921.0
2018-05-29 11:50:00,26.72,26.73,26.69,26.7,24384.0,21.7518,21.7599,21.7274,21.7355,24384.0
2018-05-29 11:55:00,26.7,26.72,26.68,26.69,26989.0,21.7355,21.7518,21.7192,21.7274,26989.0
2018-05-29 12:00:00,26.68,26.69,26.64,26.64,58721.0,21.7192,21.7274,21.6867,21.6867,58721.0
2018-05-29 12:05:00,26.64,26.66,26.58,26.59,31461.0,21.6867,21.7029,21.6378,21.646,31461.0
2018-05-29 12:10:00,26.6,26.61,26.54,26.55,41950.0,21.6541,21.6622,21.6053,21.6134,41950.0
2018-05-29 12:15:00,26.55,26.6,26.54,26.59,45393.0,21.6134,21.6541,21.6053,21.646,45393.0
2018-05-29 12:20:00,26.59,26.64,26.59,26.64,17228.0,21.646,21.6867,21.646,21.6867,17228.0
2018-05-29 12:25:00,26.64,26.66,26.61,26.63,30663.0,21.6867,21.7029,21.6622,21.6785,30663.0
2018-05-29 12:30:00,26.63,26.69,26.62,26.67,30363.0,21.6785,21.7274,21.6704,21.7111,30363.0
2018-05-29 12:35:00,26.68,26.74,26.67,26.71,46830.0,21.7192,21.7681,21.7111,21.7436,46830.0
2018-05-29 12:40:00,26.71,26.75,26.7,26.71,21714.0,21.7436,21.7762,21.7355,21.7436,21714.0
2018-05-29 12:45:00,26.71,26.73,26.7,26.73,24311.0,21.7436,21.7599,21.7355,21.7599,24311.0
2018-05-29 12:50:00,26.73,26.77,26.73,26.76,35461.0,21.7599,21.7925,21.7599,21.7844,35461.0
2018-05-29 12:55:00,26.76,26.77,26.74,26.76,29726.0,21.7844,21.7925,21.7681,21.7844,29726.0
2018-05-29 13:00:00,26.75,26.75,26.68,26.7,50366.0,21.7762,21.7762,21.7192,21.7355,50366.0
2018-05-29 13:05:00,26.7,26.7,26.67,26.68,18673.0,21.7355,21.7355,21.7111,21.7192,18673.0
2018-05-29 13:10:00,26.68,26.7,26.67,26.68,25030.0,21.7192,21.7355,21.7111,21.7192,25030.0
2018-05-29 13:15:00,26.68,26.7,26.65,26.68,31750.0,21.7192,21.7355,21.6948,21.7192,31750.0
2018-05-29 13:20:00,26.68,26.7,26.66,26.67,26529.0,21.7192,21.7355,21.7029,21.7111,26529.0
2018-05-29 13:25:00,26.68,26.7,26.67,26.69,21992.0,21.7192,21.7355,21.7111,21.7274,21992.0
2018-05-29 13:30:00,26.69,26.69,26.63,26.64,43497.0,21.7274,21.7274,21.6785,21.6867,43497.0
2018-05-29 13:35:00,26.64,26.66,26.63,26.64,22268.0,21.6867,21.7029,21.6785,21.6867,22268.0
2018-05-29 13:40:00,26.64,26.68,26.64,26.66,32007.0,21.6867,21.7192,21.6867,21.7029,32007.0
2018-05-29 13:45:00,26.66,26.71,26.66,26.7,33911.0,21.7029,21.7436,21.7029,21.7355,33911.0
2018-05-29 13:50:00,26.7,26.72,26.69,26.71,21298.0,21.7355,21.7518,21.7274,21.7436,21298.0
2018-05-29 13:55:00,26.7,26.7,26.68,26.68,36214.0,21.7355,21.7355,21.7192,21.7192,36214.0
2018-05-29 14:00:00,26.68,26.68,26.62,26.62,41251.0,21.7192,21.7192,21.6704,21.6704,41251.0
2018-05-29 14:05:00,26.63,26.65,26.62,26.64,24244.0,21.6785,21.6948,21.6704,21.6867,24244.0
2018-05-29 14:10:00,26.63,26.65,26.62,26.64,21970.0,21.6785,21.6948,21.6704,21.6867,21970.0
2018-05-29 14:15:00,26.64,26.64,26.61,26.63,37642.0,21.6867,21.6867,21.6622,21.6785,37642.0
2018-05-29 14:20:00,26.63,26.63,26.59,26.62,45547.0,21.6785,21.6785,21.646,21.6704,45547.0
2018-05-29 14:25:00,26.62,26.65,26.6,26.64,30929.0,21.6704,21.6948,21.6541,21.6867,30929.0
2018-05-29 14:30:00,26.64,26.68,26.62,26.67,26170.0,21.6867,21.7192,21.6704,21.7111,26170.0
2018-05-29 14:35:00,26.67,26.69,26.62,26.63,42769.0,21.7111,21.7274,21.6704,21.6785,42769.0
2018-05-29 14:40:00,26.63,26.65,26.57,26.58,49085.0,21.6785,21.6948,21.6297,21.6378,49085.0
2018-05-29 14:45:00,26.57,26.61,26.57,26.58,29638.0,21.6297,21.6622,21.6297,21.6378,29638.0
2018-05-29 14:50:00,26.58,26.58,26.56,26.57,28330.0,21.6378,21.6378,21.6215,21.6297,28330.0
2018-05-29 14:55:00,26.56,26.61,26.56,26.58,46644.0,21.6215,21.6622,21.6215,21.6378,46644.0
2018-05-29 15:00:00,26.58,26.62,26.57,26.58,51433.0,21.6378,21.6704,21.6297,21.6378,51433.0
2018-05-29 15:05:00,26.58,26.6,26.57,26.58,37518.0,21.6378,21.6541,21.6297,21.6378,37518.0
2018-05-29 15:10:00,26.58,26.59,26.55,26.55,27119.0,21.6378,21.646,21.6134,21.6134,27119.0
2018-05-29 15:15:00,26.55,26.57,26.53,26.54,44528.0,21.6134,21.6297,21.5971,21.6053,44528.0
2018-05-29 15:20:00,26.53,26.57,26.52,26.57,33892.0,21.5971,21.6297,21.589,21.6297,33892.0
2018-05-29 15:25:00,26.58,26.58,26.54,26.56,58136.0,21.6378,21.6378,21.6053,21.6215,58136.0
2018-05-29 15:30:00,26.57,26.61,26.55,26.61,64941.0,21.6297,21.6622,21.6134,21.6622,64941.0
2018-05-29 15:35:00,26.6,26.65,26.6,26.64,64001.0,21.6541,21.6948,21.6541,21.6867,64001.0
2018-05-29 15:40:00,26.64,26.68,26.63,26.68,109532.0,21.6867,21.7192,21.6785,21.7192,109532.0
2018-05-29 15:45:00,26.68,26.76,26.68,26.74,221856.0,21.7192,21.7844,21.7192,21.7681,221856.0
2018-05-29 15:50:00,26.74,26.77,26.73,26.74,255952.0,21.7681,21.7925,21.7599,21.7681,255952.0
2018-05-29 15:55:00,26.75,26.75,26.71,26.73,331991.0,21.7762,21.7762,21.7436,21.7599,331991.0
2018-05-30 09:30:00,26.78,26.78,26.52,26.52,101099.0,21.9496,21.9496,21.7365,21.7365,101099.0
2018-05-30 09:35:00,26.52,26.57,26.48,26.49,90032.0,21.7365,21.7774,21.7037,21.7119,90032.0
2018-05-30 09:40:00,26.49,26.53,26.43,26.51,60926.0,21.7119,21.7447,21.6627,21.7283,60926.0
2018-05-30 09:45:00,26.51,26.53,26.47,26.49,36112.0,21.7283,21.7447,21.6955,21.7119,36112.0
2018-05-30 09:50:00,26.49,26.5,26.43,26.44,98232.0,21.7119,21.7201,21.6627,21.6709,98232.0
2018-05-30 09:55:00,26.45,26.48,26.44,26.47,46520.0,21.6791,21.7037,21.6709,21.6955,46520.0
2018-05-30 10:00:00,26.47,26.51,26.45,26.46,62362.0,21.6955,21.7283,21.6791,21.6873,62362.0
2018-05-30 10:05:00,26.45,26.49,26.44,26.48,36673.0,21.6791,21.7119,21.6709,21.7037,36673.0
2018-05-30 10:10:00,26.47,26.49,26.46,26.48,44605.0,21.6955,21.7119,21.6873,21.7037,44605.0
2018-05-30 10:15:00,26.48,26.49,26.45,26.46,48554.0,21.7037,21.7119,21.6791,21.6873,48554.0
2018-05-30 10:20:00,26.47,26.47,26.38,26.39,62519.0,21.6955,21.6955,21.6217,21.6299,62519.0
2018-05-30 10:25:00,26.4,26.42,26.38,26.42,35076.0,21.6381,21.6545,21.6217,21.6545,35076.0
2018-05-30 10:30:00,26.42,26.45,26.42,26.43,43274.0,21.6545,21.6791,21.6545,21.6627,43274.0
2018-05-30 10:35:00,26.43,26.43,26.36,26.37,83432.0,21.6627,21.6627,21.6053,21.6135,83432.0
2018-05-30 10:40:00,26.37,26.44,26.36,26.44,46387.0,21.6135,21.6709,21.6053,21.6709,46387.0
2018-05-30 10:45:00,26.44,26.44,26.39,26.4,34407.0,21.6709,21.6709,21.6299,21.6381,34407.0
2018-05-30 10:50:00,26.39,26.4,26.38,26.39,51793.0,21.6299,21.6381,21.6217,21.6299,51793.0
2018-05-30 10:55:00,26.4,26.4,26.38,26.39,23103.0,21.6381,21.6381,21.6217,21.6299,23103.0
2018-05-30 11:00:00,26.39,26.42,26.38,26.39,52595.0,21.6299,21.6545,21.6217,21.6299,52595.0
2018-05-30 11:05:00,26.39,26.39,26.34,26.34,36733.0,21.6299,21.6299,21.5889,21.5889,36733.0
2018-05-30 11:10:00,26.35,26.36,26.32,26.32,67461.0,21.5971,21.6053,21.5725,21.5725,67461.0
2018-05-30 11:15:00,26.33,26.33,26.28,26.29,45976.0,21.5807,21.5807,21.5397,21.5479,45976.0
2018-05-30 11:20:00,26.28,26.3,26.28,26.3,54571.0,21.5397,21.5561,21.5397,21.5561,54571.0
2018-05-30 11:25:00,26.3,26.34,26.3,26.34,57637.0,21.5561,21.5889,21.5561,21.5889,57637.0
2018-05-30 11:30:00,26.34,26.39,26.33,26.36,43845.0,21.5889,21.6299,21.5807,21.6053,43845.0
2018-05-30 11:35:00,26.36,26.39,26.36,26.38,43068.0,21.6053,21.6299,21.6053,21.6217,43068.0
2018-05-30 11:40:00,26.39,26.4,26.34,26.36,52226.0,21.6299,21.6381,21.5889,21.6053,52226.0
2018-05-30 11:45:00,26.36,26.37,26.35,26.36,26973.0,21.6053,21.6135,21.5971,21.6053,26973.0
2018-05-30 11:50:00,26.36,26.38,26.35,26.38,40754.0,21.6053,21.6217,21.5971,21.6217,40754.0
2018-05-30 11:55:00,26.38,26.41,26.37,26.39,35067.0,21.6217,21.6463,21.6135,21.6299,35067.0
2018-05-30 12:00:00,26.39,26.42,26.38,26.38,57751.0,21.6299,21.6545,21.6217,21.6217,57751.0
2018-05-30 12:05:00,26.39,26.4,26.36,26.37,73932.0,21.6299,21.6381,21.6053,21.6135,73932.0
2018-05-30 12:10:00,26.36,26.36,26.34,26.34,27492.0,21.6053,21.6053,21.5889,21.5889,27492.0
2018-05-30 12:15:00,26.35,26.35,26.33,26.34,51274.0,21.5971,21.5971,21.5807,21.5889,51274.0
2018-05-30 12:20:00,26.34,26.35,26.33,26.34,54119.0,21.5889,21.5971,21.5807,21.5889,54119.0
2018-05-30 12:25:00,26.33,26.34,26.31,26.32,68416.0,21.5807,21.5889,21.5643,21.5725,68416.0
2018-05-30 12:30:00,26.32,26.33,26.3,26.32,67264.0,21.5725,21.5807,21.5561,21.5725,67264.0
2018-05-30 12:35:00,26.33,26.33,26.3,26.3,53713.0,21.5807,21.5807,21.5561,21.5561,53713.0
2018-05-30 12:40:00,26.3,26.31,26.26,26.28,91475.0,21.5561,21.5643,21.5234,21.5397,91475.0
2018-05-30 12:45:00,26.27,26.28,26.26,26.26,44182.0,21.5315,21.5397,21.5234,21.5234,44182.0
2018-05-30 12:50:00,26.27,26.29,26.26,26.27,42618.0,21.5315,21.5479,21.5234,21.5315,42618.0
2018-05-30 12:55:00,26.27,26.3,26.26,26.26,33883.0,21.5315,21.5561,21.5234,21.5234,33883.0
2018-05-30 13:00:00,26.27,26.28,26.25,26.27,41720.0,21.5315,21.5397,21.5152,21.5315,41720.0
2018-05-30 13:05:00,26.27,26.29,26.26,26.27,36148.0,21.5315,21.5479,21.5234,21.5315,36148.0
2018-05-30 13:10:00,26.28,26.32,26.27,26.32,34820.0,21.5397,21.5725,21.5315,21.5725,34820.0
2018-05-30 13:15:00,26.32,26.34,26.31,26.31,72006.0,21.5725,21.5889,21.5643,21.5643,72006.0
2018-05-30 13:20:00,26.32,26.33,26.29,26.31,41191.0,21.5725,21.5807,21.5479,21.5643,41191.0
2018-05-30 13:25:00,26.31,26.34,26.29,26.3,41974.0,21.5643,21.5889,21.5479,21.5561,41974.0
2018-05-30 13:30:00,26.3,26.31,26.29,26.31,28490.0,21.5561,21.5643,21.5479,21.5643,28490.0
2018-05-30 13:35:00,26.31,26.31,26.28,26.3,38267.0,21.5643,21.5643,21.5397,21.5561,38267.0
2018-05-30 13:40:00,26.3,26.3,26.28,26.28,24686.0,21.5561,21.5561,21.5397,21.5397,24686.0
2018-05-30 13:45:00,26.28,26.3,26.25,26.29,62506.0,21.5397,21.5561,21.5152,21.5479,62506.0
2018-05-30 13:50:00,26.29,26.29,26.25,26.26,34854.0,21.5479,21.5479,21.5152,21.5234,34854.0
2018-05-30 13:55:00,26.26,26.26,26.23,26.24,39381.0,21.5234,21.5234,21.4988,21.507,39381.0
2018-05-30 14:00:00,26.24,26.26,26.23,26.26,35065.0,21.507,21.5234,21.4988,21.5234,35065.0
2018-05-30 14:05:00,26.25,26.31,26.24,26.3,57924.0,21.5152,21.5643,21.507,21.5561,57924.0
2018-05-30 14:10:00,26.3,26.32,26.29,26.32,37443.0,21.5561,21.5725,21.5479,21.5725,37443.0
2018-05-30 14:15:00,26.32,26.32,26.29,26.31,71539.0,21.5725,21.5725,21.5479,21.5643,71539.0
2018-05-30 14:20:00,26.31,26.33,26.3,26.3,67756.0,21.5643,21.5807,21.5561,21.5561,67756.0
2018-05-30 14:25:00,26.3,26.33,26.29,26.33,55195.0,21.5561,21.5807,21.5479,21.5807,55195.0
2018-05-30 14:30:00,26.33,26.37,26.32,26.37,111914.0,21.5807,21.6135,21.5725,21.6135,111914.0
2018-05-30 14:35:00,26.37,26.37,26.34,26.37,56231.0,21.6135,21.6135,21.5889,21.6135,56231.0
2018-05-30 14:40:00,26.37,26.37,26.35,26.36,59138.0,21.6135,21.6135,21.5971,21.6053,59138.0
2018-05-30 14:45:00,26.36,26.41,26.35,26.41,68886.0,21.6053,21.6463,21.5971,21.6463,68886.0
2018-05-30 14:50:00,26.41,26.41,26.39,26.39,38880.0,21.6463,21.6463,21.6299,21.6299,38880.0
2018-05-30 14:55:00,26.39,26.41,26.38,26.41,30913.0,21.6299,21.6463,21.6217,21.6463,30913.0
2018-05-30 15:00:00,26.41,26.42,26.4,26.42,58567.0,21.6463,21.6545,21.6381,21.6545,58567.0
2018-05-30 15:05:00,26.42,26.42,26.4,26.41,59588.0,21.6545,21.6545,21.6381,21.6463,59588.0
2018-05-30 15:10:00,26.41,26.41,26.39,26.41,55561.0,21.6463,21.6463,21.6299,21.6463,55561.0
2018-05-30 15:15:00,26.41,26.44,26.4,26.42,97659.0,21.6463,21.6709,21.6381,21.6545,97659.0
2018-05-30 15:20:00,26.42,26.42,26.38,26.38,67130.0,21.6545,21.6545,21.6217,21.6217,67130.0
2018-05-30 15:25:00,26.39,26.39,26.34,26.36,220656.0,21.6299,21.6299,21.5889,21.6053,220656.0
2018-05-30 15:30:00,26.35,26.36,26.31,26.35,110311.0,21.5971,21.6053,21.5643,21.5971,110311.0
2018-05-30 15:35:00,26.35,26.35,26.32,26.33,81495.0,21.5971,21.5971,21.5725,21.5807,81495.0
2018-05-30 15:40:00,26.33,26.35,26.32,26.35,92594.0,21.5807,21.5971,21.5725,21.5971,92594.0
2018-05-30 15:45:00,26.35,26.35,26.32,26.33,123549.0,21.5971,21.5971,21.5725,21.5807,123549.0
2018-05-30 15:50:00,26.34,26.35,26.32,26.34,176830.0,21.5889,21.5971,21.5725,21.5889,176830.0
2018-05-30 15:55:00,26.34,26.35,26.32,26.34,330268.0,21.5889,21.5971,21.5725,21.5889,330268.0
2018-05-31 09:30:00,27.19,27.35,26.94,27.2,342476.0,22.2856,22.4167,22.0807,22.2938,342476.0
2018-05-31 09:35:00,27.2,27.21,27.1,27.16,119168.0,22.2938,22.302,22.2118,22.261,119168.0
2018-05-31 09:40:00,27.16,27.22,27.14,27.17,162697.0,22.261,22.3102,22.2446,22.2692,162697.0
2018-05-31 09:45:00,27.18,27.29,27.17,27.21,130786.0,22.2774,22.3676,22.2692,22.302,130786.0
2018-05-31 09:50:00,27.21,27.36,27.21,27.36,239216.0,22.302,22.4249,22.302,22.4249,239216.0
2018-05-31 09:55:00,27.36,27.37,27.31,27.31,143332.0,22.4249,22.4331,22.384,22.384,143332.0
2018-05-31 10:00:00,27.31,27.32,27.26,27.28,97545.0,22.384,22.3922,22.343,22.3594,97545.0
2018-05-31 10:05:00,27.29,27.29,27.24,27.28,141341.0,22.3676,22.3676,22.3266,22.3594,141341.0
2018-05-31 10:10:00,27.28,27.33,27.28,27.31,122690.0,22.3594,22.4004,22.3594,22.384,122690.0
2018-05-31 10:15:00,27.31,27.32,27.29,27.3,114031.0,22.384,22.3922,22.3676,22.3758,114031.0
2018-05-31 10:20:00,27.3,27.32,27.26,27.28,97079.0,22.3758,22.3922,22.343,22.3594,97079.0
2018-05-31 10:25:00,27.27,27.28,27.19,27.23,210884.0,22.3512,22.3594,22.2856,22.3184,210884.0
2018-05-31 10:30:00,27.23,27.28,27.2,27.28,134647.0,22.3184,22.3594,22.2938,22.3594,134647.0
2018-05-31 10:35:00,27.28,27.3,27.2,27.24,142887.0,22.3594,22.3758,22.2938,22.3266,142887.0
2018-05-31 10:40:00,27.23,27.26,27.22,27.25,56459.0,22.3184,22.343,22.3102,22.3348,56459.0
2018-05-31 10:45:00,27.25,27.26,27.21,27.23,101818.0,22.3348,22.343,22.302,22.3184,101818.0
2018-05-31 10:50:00,27.23,27.26,27.21,27.23,128489.0,22.3184,22.343,22.302,22.3184,128489.0
2018-05-31 10:55:00,27.24,27.27,27.23,27.25,129477.0,22.3266,22.3512,22.3184,22.3348,129477.0
2018-05-31 11:00:00,27.25,27.29,27.24,27.28,184473.0,22.3348,22.3676,22.3266,22.3594,184473.0
2018-05-31 11:05:00,27.28,27.29,27.23,27.25,86248.0,22.3594,22.3676,22.3184,22.3348,86248.0
2018-05-31 11:10:00,27.25,27.26,27.23,27.25,64928.0,22.3348,22.343,22.3184,22.3348,64928.0
2018-05-31 11:15:00,27.25,27.26,27.24,27.26,69630.0,22.3348,22.343,22.3266,22.343,69630.0
2018-05-31 11:20:00,27.26,27.27,27.22,27.23,82672.0,22.343,22.3512,22.3102,22.3184,82672.0
2018-05-31 11:25:00,27.24,27.32,27.22,27.32,94375.0,22.3266,22.3922,22.3102,22.3922,94375.0
2018-05-31 11:30:00,27.32,27.32,27.23,27.23,163703.0,22.3922,22.3922,22.3184,22.3184,163703.0
2018-05-31 11:35:00,27.23,27.3,27.22,27.27,66191.0,22.3184,22.3758,22.3102,22.3512,66191.0
2018-05-31 11:40:00,27.27,27.29,27.25,27.27,70592.0,22.3512,22.3676,22.3348,22.3512,70592.0
2018-05-31 11:45:00,27.27,27.27,27.23,27.27,52077.0,22.3512,22.3512,22.3184,22.3512,52077.0
2018-05-31 11:50:00,27.27,27.27,27.23,27.24,48760.0,22.3512,22.3512,22.3184,22.3266,48760.0
2018-05-31 11:55:00,27.23,27.25,27.22,27.23,98484.0,22.3184,22.3348,22.3102,22.3184,98484.0
2018-05-31 12:00:00,27.23,27.23,27.16,27.17,50091.0,22.3184,22.3184,22.261,22.2692,50091.0
2018-05-31 12:05:00,27.17,27.17,27.1,27.1,121221.0,22.2692,22.2692,22.2118,22.2118,121221.0
2018-05-31 12:10:00,27.11,27.11,27.07,27.11,46964.0,22.22,22.22,22.1872,22.22,46964.0
2018-05-31 12:15:00,27.11,27.14,27.1,27.13,55478.0,22.22,22.2446,22.2118,22.2364,55478.0
2018-05-31 12:20:00,27.13,27.18,27.11,27.18,72673.0,22.2364,22.2774,22.22,22.2774,72673.0
2018-05-31 12:25:00,27.17,27.18,27.13,27.14,70714.0,22.2692,22.2774,22.2364,22.2446,70714.0
2018-05-31 12:30:00,27.14,27.15,27.11,27.12,33776.0,22.2446,22.2528,22.22,22.2282,33776.0
2018-05-31 12:35:00,27.12,27.12,27.09,27.1,54946.0,22.2282,22.2282,22.2036,22.2118,54946.0
2018-05-31 12:40:00,27.11,27.15,27.09,27.15,48505.0,22.22,22.2528,22.2036,22.2528,48505.0
2018-05-31 12:45:00,27.15,27.17,27.14,27.17,26252.0,22.2528,22.2692,22.2446,22.2692,26252.0
2018-05-31 12:50:00,27.17,27.17,27.15,27.16,54125.0,22.2692,22.2692,22.2528,22.261,54125.0
2018-05-31 12:55:00,27.16,27.17,27.13,27.17,48362.0,22.261,22.2692,22.2364,22.2692,48362.0
2018-05-31 13:00:00,27.16,27.17,27.13,27.16,63707.0,22.261,22.2692,22.2364,22.261,63707.0
2018-05-31 13:05:00,27.16,27.17,27.14,27.14,46719.0,22.261,22.2692,22.2446,22.2446,46719.0
2018-05-31 13:10:00,27.14,27.15,27.1,27.13,61608.0,22.2446,22.2528,22.2118,22.2364,61608.0
2018-05-31 13:15:00,27.13,27.16,27.13,27.16,41377.0,22.2364,22.261,22.2364,22.261,41377.0
2018-05-31 13:20:00,27.16,27.18,27.15,27.18,34081.0,22.261,22.2774,22.2528,22.2774,34081.0
2018-05-31 13:25:00,27.18,27.2,27.17,27.2,36588.0,22.2774,22.2938,22.2692,22.2938,36588.0
2018-05-31 13:30:00,27.2,27.21,27.18,27.19,51124.0,22.2938,22.302,22.2774,22.2856,51124.0
2018-05-31 13:35:00,27.18,27.2,27.17,27.2,38316.0,22.2774,22.2938,22.2692,22.2938,38316.0
2018-05-31 13:40:00,27.2,27.21,27.19,27.2,38686.0,22.2938,22.302,22.2856,22.2938,38686.0
2018-05-31 13:45:00,27.21,27.22,27.2,27.22,49938.0,22.302,22.3102,22.2938,22.3102,49938.0
2018-05-31 13:50:00,27.22,27.22,27.18,27.2,81339.0,22.3102,22.3102,22.2774,22.2938,81339.0
2018-05-31 13:55:00,27.2,27.22,27.18,27.2,135755.0,22.2938,22.3102,22.2774,22.2938,135755.0
2018-05-31 14:00:00,27.2,27.21,27.17,27.21,146019.0,22.2938,22.302,22.2692,22.302,146019.0
2018-05-31 14:05:00,27.21,27.23,27.2,27.21,80272.0,22.302,22.3184,22.2938,22.302,80272.0
2018-05-31 14:10:00,27.21,27.21,27.19,27.2,38853.0,22.302,22.302,22.2856,22.2938,38853.0
2018-05-31 14:15:00,27.2,27.22,27.18,27.21,66101.0,22.2938,22.3102,22.2774,22.302,66101.0
2018-05-31 14:20:00,27.21,27.21,27.2,27.21,33150.0,22.302,22.302,22.2938,22.302,33150.0
2018-05-31 14:25:00,27.2,27.22,27.17,27.17,56987.0,22.2938,22.3102,22.2692,22.2692,56987.0
2018-05-31 14:30:00,27.17,27.19,27.15,27.18,95964.0,22.2692,22.2856,22.2528,22.2774,95964.0
2018-05-31 14:35:00,27.18,27.18,27.15,27.16,28888.0,22.2774,22.2774,22.2528,22.261,28888.0
2018-05-31 14:40:00,27.15,27.17,27.13,27.16,115658.0,22.2528,22.2692,22.2364,22.261,115658.0
2018-05-31 14:45:00,27.16,27.16,27.12,27.12,81300.0,22.261,22.261,22.2282,22.2282,81300.0
2018-05-31 14:50:00,27.13,27.16,27.12,27.16,45150.0,22.2364,22.261,22.2282,22.261,45150.0
2018-05-31 14:55:00,27.16,27.18,27.14,27.18,72496.0,22.261,22.2774,22.2446,22.2774,72496.0
2018-05-31 15:00:00,27.18,27.2,27.17,27.19,104226.0,22.2774,22.2938,22.2692,22.2856,104226.0
2018-05-31 15:05:00,27.19,27.24,27.18,27.23,68987.0,22.2856,22.3266,22.2774,22.3184,68987.0
2018-05-31 15:10:00,27.23,27.23,27.21,27.21,140563.0,22.3184,22.3184,22.302,22.302,140563.0
2018-05-31 15:15:00,27.21,27.22,27.18,27.2,98692.0,22.302,22.3102,22.2774,22.2938,98692.0
2018-05-31 15:20:00,27.2,27.23,27.19,27.21,134048.0,22.2938,22.3184,22.2856,22.302,134048.0
2018-05-31 15:25:00,27.21,27.22,27.2,27.21,84303.0,22.302,22.3102,22.2938,22.302,84303.0
2018-05-31 15:30:00,27.21,27.22,27.16,27.17,178129.0,22.302,22.3102,22.261,22.2692,178129.0
2018-05-31 15:35:00,27.17,27.21,27.16,27.2,187630.0,22.2692,22.302,22.261,22.2938,187630.0
2018-05-31 15:40:00,27.2,27.22,27.19,27.21,191723.0,22.2938,22.3102,22.2856,22.302,191723.0
2018-05-31 15:45:00,27.2,27.26,27.18,27.26,293587.0,22.2938,22.343,22.2774,22.343,293587.0
2018-05-31 15:50:00,27.25,27.26,27.23,27.24,389671.0,22.3348,22.343,22.3184,22.3266,389671.0
2018-05-31 15:55:00,27.24,27.25,27.16,27.18,1027448.0,22.3266,22.3348,22.261,22.2774,1027448.0
2018-06-01 09:30:00,27.28,27.3,27.23,27.29,89288.0,22.3594,22.3758,22.3184,22.3676,89288.0
2018-06-01 09:35:00,27.29,27.33,27.26,27.32,77225.0,22.3676,22.4004,22.343,22.3922,77225.0
2018-06-01 09:40:00,27.33,27.41,27.31,27.37,74163.0,22.4004,22.4659,22.384,22.4331,74163.0
2018-06-01 09:45:00,27.37,27.42,27.36,27.42,47222.0,22.4331,22.4741,22.4249,22.4741,47222.0
2018-06-01 09:50:00,27.41,27.56,27.4,27.55,134755.0,22.4659,22.5889,22.4577,22.5807,134755.0
2018-06-01 09:55:00,27.55,27.61,27.53,27.54,126860.0,22.5807,22.6298,22.5643,22.5725,126860.0
2018-06-01 10:00:00,27.54,27.64,27.53,27.6,92651.0,22.5725,22.6544,22.5643,22.6216,92651.0
2018-06-01 10:05:00,27.59,27.66,27.59,27.65,87858.0,22.6135,22.6708,22.6135,22.6626,87858.0
2018-06-01 10:10:00,27.64,27.65,27.58,27.58,134322.0,22.6544,22.6626,22.6053,22.6053,134322.0
2018-06-01 10:15:00,27.58,27.62,27.52,27.62,81994.0,22.6053,22.638,22.5561,22.638,81994.0
2018-06-01 10:20:00,27.62,27.69,27.6,27.67,62777.0,22.638,22.6954,22.6216,22.679,62777.0
2018-06-01 10:25:00,27.66,27.7,27.65,27.66,58244.0,22.6708,22.7036,22.6626,22.6708,58244.0
2018-06-01 10:30:00,27.66,27.67,27.63,27.65,46072.0,22.6708,22.679,22.6462,22.6626,46072.0
2018-06-01 10:35:00,27.66,27.68,27.64,27.68,44512.0,22.6708,22.6872,22.6544,22.6872,44512.0
2018-06-01 10:40:00,27.68,27.69,27.65,27.67,62473.0,22.6872,22.6954,22.6626,22.679,62473.0
2018-06-01 10:45:00,27.68,27.71,27.67,27.7,52824.0,22.6872,22.7118,22.679,22.7036,52824.0
2018-06-01 10:50:00,27.7,27.73,27.7,27.73,34871.0,22.7036,22.7282,22.7036,22.7282,34871.0
2018-06-01 10:55:00,27.73,27.75,27.71,27.72,98837.0,22.7282,22.7446,22.7118,22.72,98837.0
2018-06-01 11:00:00,27.72,27.8,27.72,27.75,119668.0,22.72,22.7856,22.72,22.7446,119668.0
2018-06-01 11:05:00,27.75,27.75,27.73,27.74,58123.0,22.7446,22.7446,22.7282,22.7364,58123.0
2018-06-01 11:10:00,27.75,27.77,27.73,27.76,91893.0,22.7446,22.761,22.7282,22.7528,91893.0
2018-06-01 11:15:00,27.75,27.77,27.74,27.75,65299.0,22.7446,22.761,22.7364,22.7446,65299.0
2018-06-01 11:20:00,27.74,27.76,27.73,27.76,47879.0,22.7364,22.7528,22.7282,22.7528,47879.0
2018-06-01 11:25:00,27.75,27.82,27.75,27.79,152716.0,22.7446,22.802,22.7446,22.7774,152716.0
2018-06-01 11:30:00,27.78,27.83,27.78,27.8,52972.0,22.7692,22.8102,22.7692,22.7856,52972.0
2018-06-01 11:35:00,27.8,27.82,27.77,27.78,48972.0,22.7856,22.802,22.761,22.7692,48972.0
2018-06-01 11:40:00,27.77,27.79,27.77,27.78,80791.0,22.761,22.7774,22.761,22.7692,80791.0
2018-06-01 11:45:00,27.78,27.8,27.77,27.8,69068.0,22.7692,22.7856,22.761,22.7856,69068.0
2018-06-01 11:50:00,27.8,27.83,27.79,27.81,63534.0,22.7856,22.8102,22.7774,22.7938,63534.0
2018-06-01 11:55:00,27.82,27.84,27.81,27.82,62202.0,22.802,22.8184,22.7938,22.802,62202.0
2018-06-01 12:00:00,27.83,27.83,27.78,27.79,50893.0,22.8102,22.8102,22.7692,22.7774,50893.0
2018-06-01 12:05:00,27.79,27.79,27.76,27.76,72685.0,22.7774,22.7774,22.7528,22.7528,72685.0
2018-06-01 12:10:00,27.77,27.77,27.76,27.77,17147.0,22.761,22.761,22.7528,22.761,17147.0
2018-06-01 12:15:00,27.77,27.8,27.76,27.8,82336.0,22.761,22.7856,22.7528,22.7856,82336.0
2018-06-01 12:20:00,27.79,27.8,27.77,27.77,42650.0,22.7774,22.7856,22.761,22.761,42650.0
2018-06-01 12:25:00,27.78,27.8,27.77,27.79,24092.0,22.7692,22.7856,22.761,22.7774,24092.0
2018-06-01 12:30:00,27.79,27.81,27.78,27.8,41966.0,22.7774,22.7938,22.7692,22.7856,41966.0
2018-06-01 12:35:00,27.8,27.82,27.79,27.8,30704.0,22.7856,22.802,22.7774,22.7856,30704.0
2018-06-01 12:40:00,27.81,27.87,27.81,27.87,58931.0,22.7938,22.8429,22.7938,22.8429,58931.0
2018-06-01 12:45:00,27.86,27.87,27.84,27.84,17188.0,22.8348,22.8429,22.8184,22.8184,17188.0
2018-06-01 12:50:00,27.84,27.85,27.84,27.84,16117.0,22.8184,22.8266,22.8184,22.8184,16117.0
2018-06-01 12:55:00,27.84,27.86,27.82,27.85,79170.0,22.8184,22.8348,22.802,22.8266,79170.0
2018-06-01 13:00:00,27.85,27.87,27.84,27.87,28206.0,22.8266,22.8429,22.8184,22.8429,28206.0
2018-06-01 13:05:00,27.87,27.87,27.85,27.86,17350.0,22.8429,22.8429,22.8266,22.8348,17350.0
2018-06-01 13:10:00,27.86,27.89,27.85,27.86,70849.0,22.8348,22.8593,22.8266,22.8348,70849.0
2018-06-01 13:15:00,27.86,27.87,27.83,27.84,19338.0,22.8348,22.8429,22.8102,22.8184,19338.0
2018-06-01 13:20:00,27.85,27.87,27.84,27.87,45827.0,22.8266,22.8429,22.8184,22.8429,45827.0
2018-06-01 13:25:00,27.86,27.87,27.84,27.85,60565.0,22.8348,22.8429,22.8184,22.8266,60565.0
2018-06-01 13:30:00,27.85,27.85,27.84,27.84,17010.0,22.8266,22.8266,22.8184,22.8184,17010.0
2018-06-01 13:35:00,27.84,27.85,27.82,27.82,27806.0,22.8184,22.8266,22.802,22.802,27806.0
2018-06-01 13:40:00,27.82,27.83,27.78,27.78,38914.0,22.802,22.8102,22.7692,22.7692,38914.0
2018-06-01 13:45:00,27.79,27.8,27.78,27.8,24414.0,22.7774,22.7856,22.7692,22.7856,24414.0
2018-06-01 13:50:00,27.79,27.84,27.79,27.84,44212.0,22.7774,22.8184,22.7774,22.8184,44212.0
2018-06-01 13:55:00,27.84,27.85,27.82,27.84,35721.0,22.8184,22.8266,22.802,22.8184,35721.0
2018-06-01 14:00:00,27.85,27.86,27.84,27.85,51717.0,22.8266,22.8348,22.8184,22.8266,51717.0
2018-06-01 14:05:00,27.85,27.86,27.84,27.85,195347.0,22.8266,22.8348,22.8184,22.8266,195347.0
2018-06-01 14:10:00,27.85,27.86,27.84,27.86,31157.0,22.8266,22.8348,22.8184,22.8348,31157.0
2018-06-01 14:15:00,27.86,27.86,27.81,27.82,52374.0,22.8348,22.8348,22.7938,22.802,52374.0
2018-06-01 14:20:00,27.82,27.84,27.81,27.83,33872.0,22.802,22.8184,22.7938,22.8102,33872.0
2018-06-01 14:25:00,27.83,27.84,27.82,27.83,31184.0,22.8102,22.8184,22.802,22.8102,31184.0
2018-06-01 14:30:00,27.84,27.86,27.82,27.84,54996.0,22.8184,22.8348,22.802,22.8184,54996.0
2018-06-01 14:35:00,27.84,27.84,27.81,27.81,22029.0,22.8184,22.8184,22.7938,22.7938,22029.0
2018-06-01 14:40:00,27.81,27.86,27.81,27.86,45841.0,22.7938,22.8348,22.7938,22.8348,45841.0
2018-06-01 14:45:00,27.86,27.9,27.85,27.89,65454.0,22.8348,22.8675,22.8266,22.8593,65454.0
2018-06-01 14:50:00,27.9,27.9,27.88,27.89,43126.0,22.8675,22.8675,22.8511,22.8593,43126.0
2018-06-01 14:55:00,27.89,27.9,27.88,27.89,56066.0,22.8593,22.8675,22.8511,22.8593,56066.0
2018-06-01 15:00:00,27.89,27.9,27.88,27.88,81647.0,22.8593,22.8675,22.8511,22.8511,81647.0
2018-06-01 15:05:00,27.89,27.89,27.87,27.89,89902.0,22.8593,22.8593,22.8429,22.8593,89902.0
2018-06-01 15:10:00,27.89,27.91,27.87,27.91,148649.0,22.8593,22.8757,22.8429,22.8757,148649.0
2018-06-01 15:15:00,27.91,27.93,27.9,27.93,159451.0,22.8757,22.8921,22.8675,22.8921,159451.0
2018-06-01 15:20:00,27.92,27.93,27.91,27.92,105468.0,22.8839,22.8921,22.8757,22.8839,105468.0
2018-06-01 15:25:00,27.92,27.93,27.91,27.93,83212.0,22.8839,22.8921,22.8757,22.8921,83212.0
2018-06-01 15:30:00,27.93,27.94,27.92,27.94,88524.0,22.8921,22.9003,22.8839,22.9003,88524.0
2018-06-01 15:35:00,27.94,27.94,27.92,27.94,120639.0,22.9003,22.9003,22.8839,22.9003,120639.0
2018-06-01 15:40:00,27.94,27.95,27.93,27.94,120050.0,22.9003,22.9085,22.8921,22.9003,120050.0
2018-06-01 15:45:00,27.94,27.97,27.94,27.96,227171.0,22.9003,22.9249,22.9003,22.9167,227171.0
2018-06-01 15:50:00,27.96,27.99,27.96,27.99,257802.0,22.9167,22.9413,22.9167,22.9413,257802.0
2018-06-01 15:55:00,27.99,28.0,27.94,27.95,776851.0,22.9413,22.9495,22.9003,22.9085,776851.0
2018-06-04 09:30:00,28.0,28.17,27.98,28.13,142371.0,22.9495,23.0888,22.9331,23.0561,142371.0
2018-06-04 09:35:00,28.13,28.19,28.08,28.14,52073.0,23.0561,23.1052,23.0151,23.0642,52073.0
2018-06-04 09:40:00,28.15,28.16,28.11,28.14,43484.0,23.0724,23.0806,23.0397,23.0642,43484.0
2018-06-04 09:45:00,28.15,28.15,28.05,28.05,92163.0,23.0724,23.0724,22.9905,22.9905,92163.0
2018-06-04 09:50:00,28.05,28.12,28.05,28.1,60421.0,22.9905,23.0479,22.9905,23.0315,60421.0
2018-06-04 09:55:00,28.1,28.12,28.09,28.09,49433.0,23.0315,23.0479,23.0233,23.0233,49433.0
2018-06-04 10:00:00,28.1,28.12,28.08,28.1,50443.0,23.0315,23.0479,23.0151,23.0315,50443.0
2018-06-04 10:05:00,28.09,28.15,28.08,28.14,90843.0,23.0233,23.0724,23.0151,23.0642,90843.0
2018-06-04 10:10:00,28.14,28.15,28.09,28.11,70417.0,23.0642,23.0724,23.0233,23.0397,70417.0
2018-06-04 10:15:00,28.11,28.12,28.1,28.1,22437.0,23.0397,23.0479,23.0315,23.0315,22437.0
2018-06-04 10:20:00,28.1,28.15,28.09,28.15,99006.0,23.0315,23.0724,23.0233,23.0724,99006.0
2018-06-04 10:25:00,28.15,28.16,28.14,28.14,81176.0,23.0724,23.0806,23.0642,23.0642,81176.0
2018-06-04 10:30:00,28.14,28.16,28.13,28.15,92330.0,23.0642,23.0806,23.0561,23.0724,92330.0
2018-06-04 10:35:00,28.16,28.16,28.1,28.1,41364.0,23.0806,23.0806,23.0315,23.0315,41364.0
2018-06-04 10:40:00,28.11,28.12,28.08,28.09,37047.0,23.0397,23.0479,23.0151,23.0233,37047.0
2018-06-04 10:45:00,28.1,28.11,28.06,28.08,49291.0,23.0315,23.0397,22.9987,23.0151,49291.0
2018-06-04 10:50:00,28.09,28.11,28.03,28.04,80660.0,23.0233,23.0397,22.9741,22.9823,80660.0
2018-06-04 10:55:00,28.04,28.04,28.02,28.04,36939.0,22.9823,22.9823,22.9659,22.9823,36939.0
2018-06-04 11:00:00,28.04,28.05,28.02,28.03,62375.0,22.9823,22.9905,22.9659,22.9741,62375.0
2018-06-04 11:05:00,28.04,28.05,28.02,28.02,42907.0,22.9823,22.9905,22.9659,22.9659,42907.0
2018-06-04 11:10:00,28.03,28.04,28.02,28.04,51463.0,22.9741,22.9823,22.9659,22.9823,51463.0
2018-06-04 11:15:00,28.03,28.04,28.01,28.02,37672.0,22.9741,22.9823,22.9577,22.9659,37672.0
2018-06-04 11:20:00,28.01,28.04,27.96,27.99,124488.0,22.9577,22.9823,22.9167,22.9413,124488.0
2018-06-04 11:25:00,27.98,28.01,27.98,28.01,71509.0,22.9331,22.9577,22.9331,22.9577,71509.0
2018-06-04 11:30:00,28.01,28.01,27.97,27.98,43637.0,22.9577,22.9577,22.9249,22.9331,43637.0
2018-06-04 11:35:00,27.98,27.98,27.95,27.96,27263.0,22.9331,22.9331,22.9085,22.9167,27263.0
2018-06-04 11:40:00,27.96,28.0,27.95,28.0,42906.0,22.9167,22.9495,22.9085,22.9495,42906.0
2018-06-04 11:45:00,28.0,28.0,27.94,27.96,90051.0,22.9495,22.9495,22.9003,22.9167,90051.0
2018-06-04 11:50:00,27.95,27.96,27.94,27.96,71360.0,22.9085,22.9167,22.9003,22.9167,71360.0
2018-06-04 11:55:00,27.95,27.96,27.94,27.95,53658.0,22.9085,22.9167,22.9003,22.9085,53658.0
2018-06-04 12:00:00,27.95,28.01,27.93,28.01,71193.0,22.9085,22.9577,22.8921,22.9577,71193.0
2018-06-04 12:05:00,28.0,28.01,27.98,27.99,32154.0,22.9495,22.9577,22.9331,22.9413,32154.0
2018-06-04 12:10:00,27.99,28.01,27.98,28.0,30324.0,22.9413,22.9577,22.9331,22.9495,30324.0
2018-06-04 12:15:00,28.0,28.01,27.99,28.0,18538.0,22.9495,22.9577,22.9413,22.9495,18538.0
2018-06-04 12:20:00,28.01,28.04,28.0,28.02,37376.0,22.9577,22.9823,22.9495,22.9659,37376.0
2018-06-04 12:25:00,28.01,28.02,28.0,28.01,34469.0,22.9577,22.9659,22.9495,22.9577,34469.0
2018-06-04 12:30:00,28.01,28.02,28.0,28.01,38335.0,22.9577,22.9659,22.9495,22.9577,38335.0
2018-06-04 12:35:00,28.01,28.06,28.01,28.02,63846.0,22.9577,22.9987,22.9577,22.9659,63846.0
2018-06-04 12:40:00,28.03,28.04,28.0,28.04,42671.0,22.9741,22.9823,22.9495,22.9823,42671.0
2018-06-04 12:45:00,28.04,28.04,28.01,28.02,25941.0,22.9823,22.9823,22.9577,22.9659,25941.0
2018-06-04 12:50:00,28.03,28.06,28.02,28.05,35308.0,22.9741,22.9987,22.9659,22.9905,35308.0
2018-06-04 12:55:00,28.06,28.06,28.05,28.06,23941.0,22.9987,22.9987,22.9905,22.9987,23941.0
2018-06-04 13:00:00,28.05,28.1,28.05,28.08,68895.0,22.9905,23.0315,22.9905,23.0151,68895.0
2018-06-04 13:05:00,28.09,28.09,28.04,28.05,44964.0,23.0233,23.0233,22.9823,22.9905,44964.0
2018-06-04 13:10:00,28.06,28.07,28.05,28.07,29134.0,22.9987,23.0069,22.9905,23.0069,29134.0
2018-06-04 13:15:00,28.07,28.1,28.06,28.1,44182.0,23.0069,23.0315,22.9987,23.0315,44182.0
2018-06-04 13:20:00,28.1,28.11,28.05,28.06,54460.0,23.0315,23.0397,22.9905,22.9987,54460.0
2018-06-04 13:25:00,28.07,28.07,28.02,28.04,39457.0,23.0069,23.0069,22.9659,22.9823,39457.0
2018-06-04 13:30:00,28.04,28.04,28.0,28.0,26247.0,22.9823,22.9823,22.9495,22.9495,26247.0
2018-06-04 13:35:00,28.0,28.04,27.99,28.03,53919.0,22.9495,22.9823,22.9413,22.9741,53919.0
2018-06-04 13:40:00,28.02,28.03,28.0,28.01,71187.0,22.9659,22.9741,22.9495,22.9577,71187.0
2018-06-04 13:45:00,28.01,28.03,28.01,28.02,42395.0,22.9577,22.9741,22.9577,22.9659,42395.0
2018-06-04 13:50:00,28.02,28.03,28.01,28.01,32866.0,22.9659,22.9741,22.9577,22.9577,32866.0
2018-06-04 13:55:00,28.01,28.05,28.01,28.05,36315.0,22.9577,22.9905,22.9577,22.9905,36315.0
2018-06-04 14:00:00,28.05,28.06,28.04,28.05,38941.0,22.9905,22.9987,22.9823,22.9905,38941.0
2018-06-04 14:05:00,28.05,28.06,28.05,28.05,8874.0,22.9905,22.9987,22.9905,22.9905,8874.0
2018-06-04 14:10:00,28.05,28.07,28.04,28.05,42598.0,22.9905,23.0069,22.9823,22.9905,42598.0
2018-06-04 14:15:00,28.05,28.06,28.04,28.05,46132.0,22.9905,22.9987,22.9823,22.9905,46132.0
2018-06-04 14:20:00,28.05,28.08,28.05,28.07,42812.0,22.9905,23.0151,22.9905,23.0069,42812.0
2018-06-04 14:25:00,28.07,28.1,28.07,28.1,36399.0,23.0069,23.0315,23.0069,23.0315,36399.0
2018-06-04 14:30:00,28.1,28.11,28.1,28.11,39954.0,23.0315,23.0397,23.0315,23.0397,39954.0
2018-06-04 14:35:00,28.11,28.14,28.1,28.12,62294.0,23.0397,23.0642,23.0315,23.0479,62294.0
2018-06-04 14:40:00,28.12,28.14,28.11,28.12,45899.0,23.0479,23.0642,23.0397,23.0479,45899.0
2018-06-04 14:45:00,28.12,28.14,28.1,28.13,58320.0,23.0479,23.0642,23.0315,23.0561,58320.0
2018-06-04 14:50:00,28.12,28.13,28.1,28.1,19921.0,23.0479,23.0561,23.0315,23.0315,19921.0
2018-06-04 14:55:00,28.1,28.13,28.1,28.13,25717.0,23.0315,23.0561,23.0315,23.0561,25717.0
2018-06-04 15:00:00,28.13,28.13,28.12,28.12,21822.0,23.0561,23.0561,23.0479,23.0479,21822.0
2018-06-04 15:05:00,28.13,28.13,28.1,28.1,30178.0,23.0561,23.0561,23.0315,23.0315,30178.0
2018-06-04 15:10:00,28.1,28.13,28.1,28.12,98119.0,23.0315,23.0561,23.0315,23.0479,98119.0
2018-06-04 15:15:00,28.12,28.13,28.11,28.11,33155.0,23.0479,23.0561,23.0397,23.0397,33155.0
2018-06-04 15:20:00,28.12,28.12,28.1,28.11,57415.0,23.0479,23.0479,23.0315,23.0397,57415.0
2018-06-04 15:25:00,28.11,28.12,28.11,28.11,55578.0,23.0397,23.0479,23.0397,23.0397,55578.0
2018-06-04 15:30:00,28.12,28.14,28.11,28.13,61824.0,23.0479,23.0642,23.0397,23.0561,61824.0
2018-06-04 15:35:00,28.13,28.14,28.1,28.11,137436.0,23.0561,23.0642,23.0315,23.0397,137436.0
2018-06-04 15:40:00,28.11,28.13,28.1,28.12,124216.0,23.0397,23.0561,23.0315,23.0479,124216.0
2018-06-04 15:45:00,28.12,28.12,28.08,28.1,203016.0,23.0479,23.0479,23.0151,23.0315,203016.0
2018-06-04 15:50:00,28.1,28.13,28.1,28.11,168570.0,23.0315,23.0561,23.0315,23.0397,168570.0
2018-06-04 15:55:00,28.12,28.14,28.1,28.12,407230.0,23.0479,23.0642,23.0315,23.0479,407230.0
2018-06-05 09:30:00,28.28,28.39,28.25,28.38,160771.0,23.179,23.2692,23.1544,23.261,160771.0
2018-06-05 09:35:00,28.39,28.49,28.38,28.45,112368.0,23.2692,23.3511,23.261,23.3183,112368.0
2018-06-05 09:40:00,28.45,28.48,28.36,28.36,113781.0,23.3183,23.3429,23.2446,23.2446,113781.0
2018-06-05 09:45:00,28.35,28.37,28.32,28.33,61057.0,23.2364,23.2528,23.2118,23.22,61057.0
2018-06-05 09:50:00,28.33,28.35,28.31,28.34,67850.0,23.22,23.2364,23.2036,23.2282,67850.0
2018-06-05 09:55:00,28.34,28.38,28.33,28.38,143773.0,23.2282,23.261,23.22,23.261,143773.0
2018-06-05 10:00:00,28.39,28.46,28.39,28.44,120160.0,23.2692,23.3265,23.2692,23.3101,120160.0
2018-06-05 10:05:00,28.45,28.48,28.44,28.45,68948.0,23.3183,23.3429,23.3101,23.3183,68948.0
2018-06-05 10:10:00,28.44,28.45,28.41,28.42,99763.0,23.3101,23.3183,23.2855,23.2937,99763.0
2018-06-05 10:15:00,28.42,28.46,28.41,28.46,98585.0,23.2937,23.3265,23.2855,23.3265,98585.0
2018-06-05 10:20:00,28.45,28.46,28.43,28.45,65254.0,23.3183,23.3265,23.3019,23.3183,65254.0
2018-06-05 10:25:00,28.45,28.47,28.44,28.47,54086.0,23.3183,23.3347,23.3101,23.3347,54086.0
2018-06-05 10:30:00,28.47,28.5,28.46,28.5,51765.0,23.3347,23.3593,23.3265,23.3593,51765.0
2018-06-05 10:35:00,28.5,28.51,28.41,28.43,177870.0,23.3593,23.3675,23.2855,23.3019,177870.0
2018-06-05 10:40:00,28.43,28.45,28.38,28.44,169236.0,23.3019,23.3183,23.261,23.3101,169236.0
2018-06-05 10:45:00,28.43,28.44,28.39,28.4,49852.0,23.3019,23.3101,23.2692,23.2773,49852.0
2018-06-05 10:50:00,28.41,28.44,28.4,28.44,57910.0,23.2855,23.3101,23.2773,23.3101,57910.0
2018-06-05 10:55:00,28.43,28.45,28.43,28.44,45260.0,23.3019,23.3183,23.3019,23.3101,45260.0
2018-06-05 11:00:00,28.43,28.44,28.41,28.44,87741.0,23.3019,23.3101,23.2855,23.3101,87741.0
2018-06-05 11:05:00,28.43,28.44,28.37,28.38,120114.0,23.3019,23.3101,23.2528,23.261,120114.0
2018-06-05 11:10:00,28.37,28.41,28.37,28.39,47618.0,23.2528,23.2855,23.2528,23.2692,47618.0
2018-06-05 11:15:00,28.39,28.41,28.39,28.39,23119.0,23.2692,23.2855,23.2692,23.2692,23119.0
2018-06-05 11:20:00,28.39,28.4,28.38,28.38,17300.0,23.2692,23.2773,23.261,23.261,17300.0
2018-06-05 11:25:00,28.38,28.38,28.35,28.36,29303.0,23.261,23.261,23.2364,23.2446,29303.0
2018-06-05 11:30:00,28.36,28.37,28.33,28.35,60303.0,23.2446,23.2528,23.22,23.2364,60303.0
2018-06-05 11:35:00,28.35,28.36,28.33,28.34,50192.0,23.2364,23.2446,23.22,23.2282,50192.0
2018-06-05 11:40:00,28.33,28.34,28.31,28.33,63603.0,23.22,23.2282,23.2036,23.22,63603.0
2018-06-05 11:45:00,28.33,28.35,28.32,28.35,57214.0,23.22,23.2364,23.2118,23.2364,57214.0
2018-06-05 11:50:00,28.35,28.4,28.34,28.4,101417.0,23.2364,23.2773,23.2282,23.2773,101417.0
2018-06-05 11:55:00,28.39,28.41,28.38,28.41,53544.0,23.2692,23.2855,23.261,23.2855,53544.0
2018-06-05 12:00:00,28.41,28.42,28.39,28.4,59459.0,23.2855,23.2937,23.2692,23.2773,59459.0
2018-06-05 12:05:00,28.4,28.42,28.38,28.41,30470.0,23.2773,23.2937,23.261,23.2855,30470.0
2018-06-05 12:10:00,28.4,28.44,28.4,28.44,30088.0,23.2773,23.3101,23.2773,23.3101,30088.0
2018-06-05 12:15:00,28.43,28.46,28.43,28.45,59110.0,23.3019,23.3265,23.3019,23.3183,59110.0
2018-06-05 12:20:00,28.46,28.46,28.43,28.43,39519.0,23.3265,23.3265,23.3019,23.3019,39519.0
2018-06-05 12:25:00,28.43,28.5,28.43,28.5,119561.0,23.3019,23.3593,23.3019,23.3593,119561.0
2018-06-05 12:30:00,28.5,28.51,28.46,28.46,114489.0,23.3593,23.3675,23.3265,23.3265,114489.0
2018-06-05 12:35:00,28.46,28.48,28.45,28.48,23793.0,23.3265,23.3429,23.3183,23.3429,23793.0
2018-06-05 12:40:00,28.47,28.49,28.47,28.48,18339.0,23.3347,23.3511,23.3347,23.3429,18339.0
2018-06-05 12:45:00,28.48,28.48,28.45,28.46,21880.0,23.3429,23.3429,23.3183,23.3265,21880.0
2018-06-05 12:50:00,28.46,28.49,28.46,28.49,24937.0,23.3265,23.3511,23.3265,23.3511,24937.0
2018-06-05 12:55:00,28.48,28.48,28.47,28.48,12511.0,23.3429,23.3429,23.3347,23.3429,12511.0
2018-06-05 13:00:00,28.47,28.51,28.47,28.51,41996.0,23.3347,23.3675,23.3347,23.3675,41996.0
2018-06-05 13:05:00,28.51,28.54,28.49,28.54,42975.0,23.3675,23.3921,23.3511,23.3921,42975.0
2018-06-05 13:10:00,28.54,28.55,28.53,28.55,21124.0,23.3921,23.4003,23.3839,23.4003,21124.0
2018-06-05 13:15:00,28.55,28.55,28.54,28.55,16094.0,23.4003,23.4003,23.3921,23.4003,16094.0
2018-06-05 13:20:00,28.55,28.58,28.54,28.58,122347.0,23.4003,23.4249,23.3921,23.4249,122347.0
2018-06-05 13:25:00,28.57,28.58,28.57,28.57,47154.0,23.4167,23.4249,23.4167,23.4167,47154.0
2018-06-05 13:30:00,28.57,28.58,28.56,28.58,26730.0,23.4167,23.4249,23.4085,23.4249,26730.0
2018-06-05 13:35:00,28.58,28.58,28.55,28.58,56970.0,23.4249,23.4249,23.4003,23.4249,56970.0
2018-06-05 13:40:00,28.58,28.58,28.54,28.57,41032.0,23.4249,23.4249,23.3921,23.4167,41032.0
2018-06-05 13:45:00,28.56,28.59,28.56,28.59,33681.0,23.4085,23.4331,23.4085,23.4331,33681.0
2018-06-05 13:50:00,28.59,28.59,28.55,28.56,23372.0,23.4331,23.4331,23.4003,23.4085,23372.0
2018-06-05 13:55:00,28.56,28.57,28.54,28.55,38293.0,23.4085,23.4167,23.3921,23.4003,38293.0
2018-06-05 14:00:00,28.55,28.56,28.53,28.54,52971.0,23.4003,23.4085,23.3839,23.3921,52971.0
2018-06-05 14:05:00,28.54,28.57,28.53,28.56,46722.0,23.3921,23.4167,23.3839,23.4085,46722.0
2018-06-05 14:10:00,28.55,28.56,28.53,28.54,19668.0,23.4003,23.4085,23.3839,23.3921,19668.0
2018-06-05 14:15:00,28.54,28.56,28.53,28.55,146659.0,23.3921,23.4085,23.3839,23.4003,146659.0
2018-06-05 14:20:00,28.56,28.56,28.54,28.55,26865.0,23.4085,23.4085,23.3921,23.4003,26865.0
2018-06-05 14:25:00,28.55,28.56,28.54,28.55,42487.0,23.4003,23.4085,23.3921,23.4003,42487.0
2018-06-05 14:30:00,28.55,28.58,28.55,28.58,29265.0,23.4003,23.4249,23.4003,23.4249,29265.0
2018-06-05 14:35:00,28.57,28.58,28.57,28.57,27174.0,23.4167,23.4249,23.4167,23.4167,27174.0
2018-06-05 14:40:00,28.57,28.61,28.57,28.61,53182.0,23.4167,23.4495,23.4167,23.4495,53182.0
2018-06-05 14:45:00,28.6,28.61,28.57,28.59,34369.0,23.4413,23.4495,23.4167,23.4331,34369.0
2018-06-05 14:50:00,28.59,28.59,28.57,28.57,28510.0,23.4331,23.4331,23.4167,23.4167,28510.0
2018-06-05 14:55:00,28.57,28.58,28.55,28.55,29563.0,23.4167,23.4249,23.4003,23.4003,29563.0
2018-06-05 15:00:00,28.55,28.56,28.54,28.54,21600.0,23.4003,23.4085,23.3921,23.3921,21600.0
2018-06-05 15:05:00,28.54,28.56,28.52,28.55,75775.0,23.3921,23.4085,23.3757,23.4003,75775.0
2018-06-05 15:10:00,28.55,28.56,28.53,28.55,53287.0,23.4003,23.4085,23.3839,23.4003,53287.0
2018-06-05 15:15:00,28.55,28.55,28.54,28.55,18025.0,23.4003,23.4003,23.3921,23.4003,18025.0
2018-06-05 15:20:00,28.55,28.58,28.54,28.55,97711.0,23.4003,23.4249,23.3921,23.4003,97711.0
2018-06-05 15:25:00,28.55,28.56,28.52,28.55,56060.0,23.4003,23.4085,23.3757,23.4003,56060.0
2018-06-05 15:30:00,28.55,28.56,28.54,28.55,60464.0,23.4003,23.4085,23.3921,23.4003,60464.0
2018-06-05 15:35:00,28.55,28.55,28.54,28.55,39960.0,23.4003,23.4003,23.3921,23.4003,39960.0
2018-06-05 15:40:00,28.55,28.57,28.53,28.53,153631.0,23.4003,23.4167,23.3839,23.3839,153631.0
2018-06-05 15:45:00,28.53,28.56,28.52,28.56,194009.0,23.3839,23.4085,23.3757,23.4085,194009.0
2018-06-05 15:50:00,28.55,28.58,28.54,28.55,136844.0,23.4003,23.4249,23.3921,23.4003,136844.0
2018-06-05 15:55:00,28.55,28.57,28.55,28.57,409126.0,23.4003,23.4167,23.4003,23.4167,409126.0
2018-06-06 09:30:00,28.71,28.78,28.7,28.75,140128.0,23.5314,23.5888,23.5232,23.5642,140128.0
2018-06-06 09:35:00,28.75,28.78,28.66,28.66,74643.0,23.5642,23.5888,23.4905,23.4905,74643.0
2018-06-06 09:40:00,28.67,28.72,28.66,28.7,62719.0,23.4986,23.5396,23.4905,23.5232,62719.0
2018-06-06 09:45:00,28.71,28.72,28.62,28.63,58278.0,23.5314,23.5396,23.4577,23.4659,58278.0
2018-06-06 09:50:00,28.63,28.66,28.61,28.64,49064.0,23.4659,23.4905,23.4495,23.4741,49064.0
2018-06-06 09:55:00,28.64,28.66,28.63,28.65,85080.0,23.4741,23.4905,23.4659,23.4823,85080.0
2018-06-06 10:00:00,28.65,28.65,28.58,28.59,83575.0,23.4823,23.4823,23.4249,23.4331,83575.0
2018-06-06 10:05:00,28.59,28.6,28.57,28.58,71727.0,23.4331,23.4413,23.4167,23.4249,71727.0
2018-06-06 10:10:00,28.58,28.64,28.57,28.63,63072.0,23.4249,23.4741,23.4167,23.4659,63072.0
2018-06-06 10:15:00,28.63,28.64,28.52,28.58,152654.0,23.4659,23.4741,23.3757,23.4249,152654.0
2018-06-06 10:20:00,28.58,28.58,28.53,28.56,151243.0,23.4249,23.4249,23.3839,23.4085,151243.0
2018-06-06 10:25:00,28.56,28.57,28.48,28.48,63525.0,23.4085,23.4167,23.3429,23.3429,63525.0
2018-06-06 10:30:00,28.48,28.56,28.47,28.55,36497.0,23.3429,23.4085,23.3347,23.4003,36497.0
2018-06-06 10:35:00,28.55,28.56,28.53,28.55,53550.0,23.4003,23.4085,23.3839,23.4003,53550.0
2018-06-06 10:40:00,28.55,28.57,28.54,28.55,30520.0,23.4003,23.4167,23.3921,23.4003,30520.0
2018-06-06 10:45:00,28.54,28.57,28.52,28.54,89198.0,23.3921,23.4167,23.3757,23.3921,89198.0
2018-06-06 10:50:00,28.54,28.56,28.54,28.54,36714.0,23.3921,23.4085,23.3921,23.3921,36714.0
2018-06-06 10:55:00,28.54,28.58,28.54,28.58,25735.0,23.3921,23.4249,23.3921,23.4249,25735.0
2018-06-06 11:00:00,28.58,28.62,28.57,28.62,61035.0,23.4249,23.4577,23.4167,23.4577,61035.0
2018-06-06 11:05:00,28.62,28.62,28.59,28.6,34075.0,23.4577,23.4577,23.4331,23.4413,34075.0
2018-06-06 11:10:00,28.6,28.61,28.59,28.6,20404.0,23.4413,23.4495,23.4331,23.4413,20404.0
2018-06-06 11:15:00,28.6,28.61,28.57,28.61,32717.0,23.4413,23.4495,23.4167,23.4495,32717.0
2018-06-06 11:20:00,28.6,28.61,28.59,28.6,25171.0,23.4413,23.4495,23.4331,23.4413,25171.0
2018-06-06 11:25:00,28.6,28.61,28.59,28.61,28699.0,23.4413,23.4495,23.4331,23.4495,28699.0
2018-06-06 11:30:00,28.61,28.62,28.59,28.6,46383.0,23.4495,23.4577,23.4331,23.4413,46383.0
2018-06-06 11:35:00,28.59,28.61,28.59,28.61,34552.0,23.4331,23.4495,23.4331,23.4495,34552.0
2018-06-06 11:40:00,28.61,28.64,28.6,28.64,37486.0,23.4495,23.4741,23.4413,23.4741,37486.0
2018-06-06 11:45:00,28.64,28.65,28.6,28.63,52203.0,23.4741,23.4823,23.4413,23.4659,52203.0
2018-06-06 11:50:00,28.62,28.63,28.59,28.6,33878.0,23.4577,23.4659,23.4331,23.4413,33878.0
2018-06-06 11:55:00,28.6,28.61,28.57,28.61,39480.0,23.4413,23.4495,23.4167,23.4495,39480.0
2018-06-06 12:00:00,28.61,28.61,28.58,28.59,24464.0,23.4495,23.4495,23.4249,23.4331,24464.0
2018-06-06 12:05:00,28.6,28.65,28.59,28.65,80082.0,23.4413,23.4823,23.4331,23.4823,80082.0
2018-06-06 12:10:00,28.65,28.69,28.65,28.68,23328.0,23.4823,23.515,23.4823,23.5068,23328.0
2018-06-06 12:15:00,28.68,28.68,28.65,28.66,33626.0,23.5068,23.5068,23.4823,23.4905,33626.0
2018-06-06 12:20:00,28.66,28.69,28.65,28.66,64046.0,23.4905,23.515,23.4823,23.4905,64046.0
2018-06-06 12:25:00,28.65,28.67,28.64,28.65,29060.0,23.4823,23.4986,23.4741,23.4823,29060.0
2018-06-06 12:30:00,28.64,28.67,28.64,28.66,20308.0,23.4741,23.4986,23.4741,23.4905,20308.0
2018-06-06 12:35:00,28.66,28.67,28.64,28.66,13544.0,23.4905,23.4986,23.4741,23.4905,13544.0
2018-06-06 12:40:00,28.65,28.66,28.65,28.65,6369.0,23.4823,23.4905,23.4823,23.4823,6369.0
2018-06-06 12:45:00,28.65,28.66,28.64,28.66,24021.0,23.4823,23.4905,23.4741,23.4905,24021.0
2018-06-06 12:50:00,28.65,28.66,28.64,28.65,26062.0,23.4823,23.4905,23.4741,23.4823,26062.0
2018-06-06 12:55:00,28.65,28.66,28.64,28.65,9246.0,23.4823,23.4905,23.4741,23.4823,9246.0
2018-06-06 13:00:00,28.65,28.66,28.64,28.65,15684.0,23.4823,23.4905,23.4741,23.4823,15684.0
2018-06-06 13:05:00,28.64,28.65,28.64,28.64,6210.0,23.4741,23.4823,23.4741,23.4741,6210.0
2018-06-06 13:10:00,28.64,28.67,28.64,28.67,31655.0,23.4741,23.4986,23.4741,23.4986,31655.0
2018-06-06 13:15:00,28.66,28.71,28.66,28.7,33817.0,23.4905,23.5314,23.4905,23.5232,33817.0
2018-06-06 13:20:00,28.69,28.71,28.68,28.71,21346.0,23.515,23.5314,23.5068,23.5314,21346.0
2018-06-06 13:25:00,28.71,28.72,28.68,28.69,17970.0,23.5314,23.5396,23.5068,23.515,17970.0
2018-06-06 13:30:00,28.69,28.7,28.68,28.69,14080.0,23.515,23.5232,23.5068,23.515,14080.0
2018-06-06 13:35:00,28.7,28.71,28.68,28.71,18271.0,23.5232,23.5314,23.5068,23.5314,18271.0
2018-06-06 13:40:00,28.7,28.72,28.7,28.72,33412.0,23.5232,23.5396,23.5232,23.5396,33412.0
2018-06-06 13:45:00,28.72,28.75,28.71,28.74,46898.0,23.5396,23.5642,23.5314,23.556,46898.0
2018-06-06 13:50:00,28.75,28.75,28.72,28.73,64697.0,23.5642,23.5642,23.5396,23.5478,64697.0
2018-06-06 13:55:00,28.73,28.73,28.71,28.71,18243.0,23.5478,23.5478,23.5314,23.5314,18243.0
2018-06-06 14:00:00,28.71,28.72,28.69,28.69,20416.0,23.5314,23.5396,23.515,23.515,20416.0
2018-06-06 14:05:00,28.7,28.73,28.69,28.73,40067.0,23.5232,23.5478,23.515,23.5478,40067.0
2018-06-06 14:10:00,28.73,28.73,28.72,28.73,13175.0,23.5478,23.5478,23.5396,23.5478,13175.0
2018-06-06 14:15:00,28.73,28.74,28.72,28.73,29914.0,23.5478,23.556,23.5396,23.5478,29914.0
2018-06-06 14:20:00,28.73,28.74,28.72,28.73,22291.0,23.5478,23.556,23.5396,23.5478,22291.0
2018-06-06 14:25:00,28.73,28.74,28.72,28.74,31111.0,23.5478,23.556,23.5396,23.556,31111.0
2018-06-06 14:30:00,28.73,28.74,28.73,28.74,29005.0,23.5478,23.556,23.5478,23.556,29005.0
2018-06-06 14:35:00,28.73,28.78,28.73,28.78,52733.0,23.5478,23.5888,23.5478,23.5888,52733.0
2018-06-06 14:40:00,28.78,28.82,28.77,28.81,69083.0,23.5888,23.6216,23.5806,23.6134,69083.0
2018-06-06 14:45:00,28.82,28.82,28.8,28.82,21067.0,23.6216,23.6216,23.6052,23.6216,21067.0
2018-06-06 14:50:00,28.82,28.82,28.8,28.8,34098.0,23.6216,23.6216,23.6052,23.6052,34098.0
2018-06-06 14:55:00,28.8,28.81,28.79,28.8,65830.0,23.6052,23.6134,23.597,23.6052,65830.0
2018-06-06 15:00:00,28.8,28.81,28.8,28.8,38042.0,23.6052,23.6134,23.6052,23.6052,38042.0
2018-06-06 15:05:00,28.8,28.81,28.79,28.8,72394.0,23.6052,23.6134,23.597,23.6052,72394.0
2018-06-06 15:10:00,28.8,28.81,28.79,28.8,59660.0,23.6052,23.6134,23.597,23.6052,59660.0
2018-06-06 15:15:00,28.81,28.84,28.8,28.82,41839.0,23.6134,23.638,23.6052,23.6216,41839.0
2018-06-06 15:20:00,28.82,28.83,28.8,28.81,40400.0,23.6216,23.6298,23.6052,23.6134,40400.0
2018-06-06 15:25:00,28.81,28.83,28.79,28.8,74072.0,23.6134,23.6298,23.597,23.6052,74072.0
2018-06-06 15:30:00,28.8,28.83,28.79,28.81,114204.0,23.6052,23.6298,23.597,23.6134,114204.0
2018-06-06 15:35:00,28.81,28.83,28.8,28.8,101622.0,23.6134,23.6298,23.6052,23.6052,101622.0
2018-06-06 15:40:00,28.8,28.85,28.8,28.83,168530.0,23.6052,23.6462,23.6052,23.6298,168530.0
2018-06-06 15:45:00,28.83,28.87,28.82,28.87,210799.0,23.6298,23.6626,23.6216,23.6626,210799.0
2018-06-06 15:50:00,28.87,28.89,28.85,28.86,139396.0,23.6626,23.679,23.6462,23.6544,139396.0
2018-06-06 15:55:00,28.86,28.91,28.85,28.9,500843.0,23.6544,23.6954,23.6462,23.6872,500843.0
2018-06-07 09:30:00,28.88,28.97,28.86,28.89,75904.0,23.6708,23.7445,23.6544,23.679,75904.0
2018-06-07 09:35:00,28.89,28.91,28.82,28.91,29049.0,23.679,23.6954,23.6216,23.6954,29049.0
2018-06-07 09:40:00,28.92,28.97,28.9,28.96,37510.0,23.7036,23.7445,23.6872,23.7363,37510.0
2018-06-07 09:45:00,28.96,28.99,28.95,28.98,40132.0,23.7363,23.7609,23.7281,23.7527,40132.0
2018-06-07 09:50:00,28.97,28.98,28.95,28.95,26958.0,23.7445,23.7527,23.7281,23.7281,26958.0
2018-06-07 09:55:00,28.95,28.96,28.92,28.92,30575.0,23.7281,23.7363,23.7036,23.7036,30575.0
2018-06-07 10:00:00,28.92,28.99,28.91,28.99,27090.0,23.7036,23.7609,23.6954,23.7609,27090.0
2018-06-07 10:05:00,28.99,29.0,28.93,28.95,51251.0,23.7609,23.7691,23.7118,23.7281,51251.0
2018-06-07 10:10:00,28.95,28.96,28.92,28.94,37594.0,23.7281,23.7363,23.7036,23.7199,37594.0
2018-06-07 10:15:00,28.94,28.96,28.93,28.96,51742.0,23.7199,23.7363,23.7118,23.7363,51742.0
2018-06-07 10:20:00,28.96,28.97,28.94,28.95,53756.0,23.7363,23.7445,23.7199,23.7281,53756.0
2018-06-07 10:25:00,28.94,28.96,28.94,28.94,29507.0,23.7199,23.7363,23.7199,23.7199,29507.0
2018-06-07 10:30:00,28.94,28.95,28.88,28.89,69895.0,23.7199,23.7281,23.6708,23.679,69895.0
2018-06-07 10:35:00,28.89,28.92,28.86,28.88,41269.0,23.679,23.7036,23.6544,23.6708,41269.0
2018-06-07 10:40:00,28.87,28.9,28.87,28.89,18099.0,23.6626,23.6872,23.6626,23.679,18099.0
2018-06-07 10:45:00,28.88,28.88,28.83,28.86,32972.0,23.6708,23.6708,23.6298,23.6544,32972.0
2018-06-07 10:50:00,28.85,28.86,28.83,28.83,29927.0,23.6462,23.6544,23.6298,23.6298,29927.0
2018-06-07 10:55:00,28.84,28.88,28.83,28.87,59509.0,23.638,23.6708,23.6298,23.6626,59509.0
2018-06-07 11:00:00,28.87,28.88,28.86,28.87,54607.0,23.6626,23.6708,23.6544,23.6626,54607.0
2018-06-07 11:05:00,28.87,28.89,28.85,28.88,56888.0,23.6626,23.679,23.6462,23.6708,56888.0
2018-06-07 11:10:00,28.89,28.92,28.88,28.91,31999.0,23.679,23.7036,23.6708,23.6954,31999.0
2018-06-07 11:15:00,28.91,28.91,28.89,28.9,80348.0,23.6954,23.6954,23.679,23.6872,80348.0
2018-06-07 11:20:00,28.9,28.9,28.86,28.87,28523.0,23.6872,23.6872,23.6544,23.6626,28523.0
2018-06-07 11:25:00,28.87,28.89,28.85,28.86,16247.0,23.6626,23.679,23.6462,23.6544,16247.0
2018-06-07 11:30:00,28.86,28.86,28.8,28.8,34743.0,23.6544,23.6544,23.6052,23.6052,34743.0
2018-06-07 11:35:00,28.8,28.81,28.78,28.8,40195.0,23.6052,23.6134,23.5888,23.6052,40195.0
2018-06-07 11:40:00,28.81,28.83,28.79,28.8,54410.0,23.6134,23.6298,23.597,23.6052,54410.0
2018-06-07 11:45:00,28.8,28.8,28.77,28.77,35835.0,23.6052,23.6052,23.5806,23.5806,35835.0
2018-06-07 11:50:00,28.77,28.77,28.73,28.75,100638.0,23.5806,23.5806,23.5478,23.5642,100638.0
2018-06-07 11:55:00,28.75,28.76,28.72,28.74,31931.0,23.5642,23.5724,23.5396,23.556,31931.0
2018-06-07 12:00:00,28.73,28.74,28.72,28.73,16630.0,23.5478,23.556,23.5396,23.5478,16630.0
2018-06-07 12:05:00,28.73,28.74,28.68,28.69,85557.0,23.5478,23.556,23.5068,23.515,85557.0
2018-06-07 12:10:00,28.7,28.74,28.69,28.73,57858.0,23.5232,23.556,23.515,23.5478,57858.0
2018-06-07 12:15:00,28.73,28.73,28.68,28.7,32932.0,23.5478,23.5478,23.5068,23.5232,32932.0
2018-06-07 12:20:00,28.7,28.72,28.69,28.71,15302.0,23.5232,23.5396,23.515,23.5314,15302.0
2018-06-07 12:25:00,28.71,28.72,28.7,28.7,13477.0,23.5314,23.5396,23.5232,23.5232,13477.0
2018-06-07 12:30:00,28.7,28.72,28.69,28.7,58587.0,23.5232,23.5396,23.515,23.5232,58587.0
2018-06-07 12:35:00,28.7,28.7,28.69,28.7,12260.0,23.5232,23.5232,23.515,23.5232,12260.0
2018-06-07 12:40:00,28.7,28.72,28.69,28.72,38235.0,23.5232,23.5396,23.515,23.5396,38235.0
2018-06-07 12:45:00,28.72,28.76,28.72,28.73,66655.0,23.5396,23.5724,23.5396,23.5478,66655.0
2018-06-07 12:50:00,28.74,28.75,28.72,28.73,13625.0,23.556,23.5642,23.5396,23.5478,13625.0
2018-06-07 12:55:00,28.73,28.75,28.7,28.73,44976.0,23.5478,23.5642,23.5232,23.5478,44976.0
2018-06-07 13:00:00,28.73,28.73,28.71,28.72,15050.0,23.5478,23.5478,23.5314,23.5396,15050.0
2018-06-07 13:05:00,28.73,28.73,28.7,28.71,11322.0,23.5478,23.5478,23.5232,23.5314,11322.0
2018-06-07 13:10:00,28.7,28.71,28.68,28.68,17477.0,23.5232,23.5314,23.5068,23.5068,17477.0
2018-06-07 13:15:00,28.69,28.69,28.64,28.67,26073.0,23.515,23.515,23.4741,23.4986,26073.0
2018-06-07 13:20:00,28.67,28.68,28.65,28.66,13553.0,23.4986,23.5068,23.4823,23.4905,13553.0
2018-06-07 13:25:00,28.67,28.67,28.64,28.67,50146.0,23.4986,23.4986,23.4741,23.4986,50146.0
2018-06-07 13:30:00,28.67,28.7,28.66,28.68,47841.0,23.4986,23.5232,23.4905,23.5068,47841.0
2018-06-07 13:35:00,28.68,28.68,28.61,28.63,33726.0,23.5068,23.5068,23.4495,23.4659,33726.0
2018-06-07 13:40:00,28.63,28.68,28.61,28.68,45798.0,23.4659,23.5068,23.4495,23.5068,45798.0
2018-06-07 13:45:00,28.67,28.73,28.67,28.73,46445.0,23.4986,23.5478,23.4986,23.5478,46445.0
2018-06-07 13:50:00,28.72,28.73,28.67,28.69,23654.0,23.5396,23.5478,23.4986,23.515,23654.0
2018-06-07 13:55:00,28.69,28.69,28.65,28.67,14917.0,23.515,23.515,23.4823,23.4986,14917.0
2018-06-07 14:00:00,28.67,28.7,28.64,28.69,31280.0,23.4986,23.5232,23.4741,23.515,31280.0
2018-06-07 14:05:00,28.69,28.7,28.66,28.69,31985.0,23.515,23.5232,23.4905,23.515,31985.0
2018-06-07 14:10:00,28.69,28.73,28.67,28.72,42018.0,23.515,23.5478,23.4986,23.5396,42018.0
2018-06-07 14:15:00,28.72,28.75,28.71,28.74,27947.0,23.5396,23.5642,23.5314,23.556,27947.0
2018-06-07 14:20:00,28.73,28.74,28.71,28.73,30496.0,23.5478,23.556,23.5314,23.5478,30496.0
2018-06-07 14:25:00,28.73,28.73,28.7,28.72,24752.0,23.5478,23.5478,23.5232,23.5396,24752.0
2018-06-07 14:30:00,28.73,28.77,28.73,28.76,44166.0,23.5478,23.5806,23.5478,23.5724,44166.0
2018-06-07 14:35:00,28.77,28.78,28.74,28.77,18536.0,23.5806,23.5888,23.556,23.5806,18536.0
2018-06-07 14:40:00,28.77,28.78,28.75,28.76,69271.0,23.5806,23.5888,23.5642,23.5724,69271.0
2018-06-07 14:45:00,28.76,28.79,28.76,28.78,30905.0,23.5724,23.597,23.5724,23.5888,30905.0
2018-06-07 14:50:00,28.78,28.82,28.78,28.8,30738.0,23.5888,23.6216,23.5888,23.6052,30738.0
2018-06-07 14:55:00,28.8,28.81,28.78,28.79,16482.0,23.6052,23.6134,23.5888,23.597,16482.0
2018-06-07 15:00:00,28.78,28.79,28.74,28.74,27167.0,23.5888,23.597,23.556,23.556,27167.0
2018-06-07 15:05:00,28.74,28.76,28.73,28.74,28397.0,23.556,23.5724,23.5478,23.556,28397.0
2018-06-07 15:10:00,28.74,28.74,28.72,28.73,30356.0,23.556,23.556,23.5396,23.5478,30356.0
2018-06-07 15:15:00,28.73,28.75,28.72,28.74,23859.0,23.5478,23.5642,23.5396,23.556,23859.0
2018-06-07 15:20:00,28.74,28.78,28.73,28.78,42716.0,23.556,23.5888,23.5478,23.5888,42716.0
2018-06-07 15:25:00,28.78,28.79,28.76,28.78,43075.0,23.5888,23.597,23.5724,23.5888,43075.0
2018-06-07 15:30:00,28.78,28.82,28.78,28.82,67315.0,23.5888,23.6216,23.5888,23.6216,67315.0
2018-06-07 15:35:00,28.82,28.83,28.79,28.8,54983.0,23.6216,23.6298,23.597,23.6052,54983.0
2018-06-07 15:40:00,28.8,28.81,28.78,28.8,116293.0,23.6052,23.6134,23.5888,23.6052,116293.0
2018-06-07 15:45:00,28.8,28.83,28.79,28.8,124671.0,23.6052,23.6298,23.597,23.6052,124671.0
2018-06-07 15:50:00,28.8,28.84,28.8,28.83,152733.0,23.6052,23.638,23.6052,23.6298,152733.0
2018-06-07 15:55:00,28.83,28.84,28.81,28.82,500101.0,23.6298,23.638,23.6134,23.6216,500101.0
2018-06-08 09:30:00,28.72,28.75,28.65,28.69,82467.0,23.5396,23.5642,23.4823,23.515,82467.0
2018-06-08 09:35:00,28.67,28.77,28.67,28.75,31204.0,23.4986,23.5806,23.4986,23.5642,31204.0
2018-06-08 09:40:00,28.74,28.76,28.7,28.74,30497.0,23.556,23.5724,23.5232,23.556,30497.0
2018-06-08 09:45:00,28.74,28.74,28.7,28.7,21548.0,23.556,23.556,23.5232,23.5232,21548.0
2018-06-08 09:50:00,28.69,28.72,28.68,28.72,35940.0,23.515,23.5396,23.5068,23.5396,35940.0
2018-06-08 09:55:00,28.71,28.73,28.7,28.73,61231.0,23.5314,23.5478,23.5232,23.5478,61231.0
2018-06-08 10:00:00,28.72,28.79,28.72,28.75,34373.0,23.5396,23.597,23.5396,23.5642,34373.0
2018-06-08 10:05:00,28.76,28.76,28.72,28.75,17337.0,23.5724,23.5724,23.5396,23.5642,17337.0
2018-06-08 10:10:00,28.74,28.75,28.73,28.74,11031.0,23.556,23.5642,23.5478,23.556,11031.0
2018-06-08 10:15:00,28.74,28.75,28.68,28.69,60435.0,23.556,23.5642,23.5068,23.515,60435.0
2018-06-08 10:20:00,28.69,28.73,28.67,28.7,49947.0,23.515,23.5478,23.4986,23.5232,49947.0
2018-06-08 10:25:00,28.71,28.71,28.68,28.7,20187.0,23.5314,23.5314,23.5068,23.5232,20187.0
2018-06-08 10:30:00,28.7,28.72,28.68,28.7,36474.0,23.5232,23.5396,23.5068,23.5232,36474.0
2018-06-08 10:35:00,28.7,28.72,28.68,28.68,61976.0,23.5232,23.5396,23.5068,23.5068,61976.0
2018-06-08 10:40:00,28.69,28.69,28.66,28.69,25857.0,23.515,23.515,23.4905,23.515,25857.0
2018-06-08 10:45:00,28.69,28.69,28.68,28.69,12202.0,23.515,23.515,23.5068,23.515,12202.0
2018-06-08 10:50:00,28.69,28.73,28.68,28.73,30613.0,23.515,23.5478,23.5068,23.5478,30613.0
2018-06-08 10:55:00,28.73,28.74,28.7,28.71,15133.0,23.5478,23.556,23.5232,23.5314,15133.0
2018-06-08 11:00:00,28.7,28.72,28.68,28.72,26936.0,23.5232,23.5396,23.5068,23.5396,26936.0
2018-06-08 11:05:00,28.72,28.75,28.71,28.73,19744.0,23.5396,23.5642,23.5314,23.5478,19744.0
2018-06-08 11:10:00,28.72,28.73,28.7,28.72,16751.0,23.5396,23.5478,23.5232,23.5396,16751.0
2018-06-08 11:15:00,28.72,28.73,28.7,28.71,31828.0,23.5396,23.5478,23.5232,23.5314,31828.0
2018-06-08 11:20:00,28.72,28.72,28.7,28.71,76037.0,23.5396,23.5396,23.5232,23.5314,76037.0
2018-06-08 11:25:00,28.72,28.72,28.68,28.71,30443.0,23.5396,23.5396,23.5068,23.5314,30443.0
2018-06-08 11:30:00,28.72,28.72,28.63,28.63,83315.0,23.5396,23.5396,23.4659,23.4659,83315.0
2018-06-08 11:35:00,28.64,28.67,28.63,28.66,22758.0,23.4741,23.4986,23.4659,23.4905,22758.0
2018-06-08 11:40:00,28.66,28.69,28.65,28.68,31891.0,23.4905,23.515,23.4823,23.5068,31891.0
2018-06-08 11:45:00,28.68,28.69,28.64,28.65,77983.0,23.5068,23.515,23.4741,23.4823,77983.0
2018-06-08 11:50:00,28.65,28.66,28.63,28.63,45561.0,23.4823,23.4905,23.4659,23.4659,45561.0
2018-06-08 11:55:00,28.63,28.67,28.63,28.66,72569.0,23.4659,23.4986,23.4659,23.4905,72569.0
2018-06-08 12:00:00,28.67,28.69,28.67,28.68,16833.0,23.4986,23.515,23.4986,23.5068,16833.0
2018-06-08 12:05:00,28.69,28.69,28.67,28.68,31468.0,23.515,23.515,23.4986,23.5068,31468.0
2018-06-08 12:10:00,28.67,28.68,28.67,28.67,9937.0,23.4986,23.5068,23.4986,23.4986,9937.0
2018-06-08 12:15:00,28.68,28.68,28.67,28.67,19236.0,23.5068,23.5068,23.4986,23.4986,19236.0
2018-06-08 12:20:00,28.67,28.73,28.67,28.73,47745.0,23.4986,23.5478,23.4986,23.5478,47745.0
2018-06-08 12:25:00,28.73,28.75,28.71,28.75,31197.0,23.5478,23.5642,23.5314,23.5642,31197.0
2018-06-08 12:30:00,28.75,28.78,28.74,28.78,34513.0,23.5642,23.5888,23.556,23.5888,34513.0
2018-06-08 12:35:00,28.78,28.8,28.78,28.8,10120.0,23.5888,23.6052,23.5888,23.6052,10120.0
2018-06-08 12:40:00,28.79,28.8,28.78,28.8,19927.0,23.597,23.6052,23.5888,23.6052,19927.0
2018-06-08 12:45:00,28.8,28.8,28.76,28.77,31237.0,23.6052,23.6052,23.5724,23.5806,31237.0
2018-06-08 12:50:00,28.76,28.79,28.76,28.77,19564.0,23.5724,23.597,23.5724,23.5806,19564.0
2018-06-08 12:55:00,28.77,28.81,28.77,28.8,29220.0,23.5806,23.6134,23.5806,23.6052,29220.0
2018-06-08 13:00:00,28.79,28.8,28.76,28.77,30130.0,23.597,23.6052,23.5724,23.5806,30130.0
2018-06-08 13:05:00,28.76,28.78,28.76,28.77,18754.0,23.5724,23.5888,23.5724,23.5806,18754.0
2018-06-08 13:10:00,28.78,28.79,28.77,28.78,15399.0,23.5888,23.597,23.5806,23.5888,15399.0
2018-06-08 13:15:00,28.78,28.78,28.74,28.75,24171.0,23.5888,23.5888,23.556,23.5642,24171.0
2018-06-08 13:20:00,28.76,28.76,28.75,28.75,9714.0,23.5724,23.5724,23.5642,23.5642,9714.0
2018-06-08 13:25:00,28.75,28.76,28.75,28.76,8713.0,23.5642,23.5724,23.5642,23.5724,8713.0
2018-06-08 13:30:00,28.76,28.81,28.75,28.8,31055.0,23.5724,23.6134,23.5642,23.6052,31055.0
2018-06-08 13:35:00,28.8,28.81,28.77,28.77,21024.0,23.6052,23.6134,23.5806,23.5806,21024.0
2018-06-08 13:40:00,28.77,28.78,28.76,28.77,9789.0,23.5806,23.5888,23.5724,23.5806,9789.0
2018-06-08 13:45:00,28.77,28.77,28.75,28.75,32311.0,23.5806,23.5806,23.5642,23.5642,32311.0
2018-06-08 13:50:00,28.75,28.76,28.69,28.74,57399.0,23.5642,23.5724,23.515,23.556,57399.0
2018-06-08 13:55:00,28.73,28.74,28.71,28.73,29538.0,23.5478,23.556,23.5314,23.5478,29538.0
2018-06-08 14:00:00,28.73,28.74,28.72,28.73,20300.0,23.5478,23.556,23.5396,23.5478,20300.0
2018-06-08 14:05:00,28.72,28.74,28.72,28.74,19703.0,23.5396,23.556,23.5396,23.556,19703.0
2018-06-08 14:10:00,28.74,28.79,28.73,28.79,24588.0,23.556,23.597,23.5478,23.597,24588.0
2018-06-08 14:15:00,28.79,28.79,28.76,28.76,10847.0,23.597,23.597,23.5724,23.5724,10847.0
2018-06-08 14:20:00,28.76,28.77,28.75,28.75,7425.0,23.5724,23.5806,23.5642,23.5642,7425.0
2018-06-08 14:25:00,28.76,28.76,28.74,28.76,29339.0,23.5724,23.5724,23.556,23.5724,29339.0
2018-06-08 14:30:00,28.76,28.76,28.75,28.75,11101.0,23.5724,23.5724,23.5642,23.5642,11101.0
2018-06-08 14:35:00,28.75,28.77,28.74,28.74,41837.0,23.5642,23.5806,23.556,23.556,41837.0
2018-06-08 14:40:00,28.75,28.78,28.75,28.78,21081.0,23.5642,23.5888,23.5642,23.5888,21081.0
2018-06-08 14:45:00,28.78,28.78,28.76,28.76,9085.0,23.5888,23.5888,23.5724,23.5724,9085.0
2018-06-08 14:50:00,28.76,28.77,28.75,28.75,14723.0,23.5724,23.5806,23.5642,23.5642,14723.0
2018-06-08 14:55:00,28.75,28.75,28.72,28.73,34079.0,23.5642,23.5642,23.5396,23.5478,34079.0
2018-06-08 15:00:00,28.74,28.75,28.72,28.73,36826.0,23.556,23.5642,23.5396,23.5478,36826.0
2018-06-08 15:05:00,28.73,28.74,28.71,28.72,53996.0,23.5478,23.556,23.5314,23.5396,53996.0
2018-06-08 15:10:00,28.71,28.73,28.7,28.72,69401.0,23.5314,23.5478,23.5232,23.5396,69401.0
2018-06-08 15:15:00,28.71,28.72,28.67,28.68,77914.0,23.5314,23.5396,23.4986,23.5068,77914.0
2018-06-08 15:20:00,28.69,28.73,28.68,28.71,59274.0,23.515,23.5478,23.5068,23.5314,59274.0
2018-06-08 15:25:00,28.72,28.72,28.7,28.71,65982.0,23.5396,23.5396,23.5232,23.5314,65982.0
2018-06-08 15:30:00,28.71,28.73,28.69,28.72,82030.0,23.5314,23.5478,23.515,23.5396,82030.0
2018-06-08 15:35:00,28.72,28.73,28.71,28.72,61491.0,23.5396,23.5478,23.5314,23.5396,61491.0
2018-06-08 15:40:00,28.71,28.72,28.7,28.71,62311.0,23.5314,23.5396,23.5232,23.5314,62311.0
2018-06-08 15:45:00,28.71,28.75,28.71,28.74,120076.0,23.5314,23.5642,23.5314,23.556,120076.0
2018-06-08 15:50:00,28.74,28.76,28.74,28.75,75657.0,23.556,23.5724,23.556,23.5642,75657.0
2018-06-08 15:55:00,28.75,28.77,28.74,28.75,356810.0,23.5642,23.5806,23.556,23.5642,356810.0
2018-06-11 09:30:00,28.72,28.79,28.68,28.78,57567.0,23.5396,23.597,23.5068,23.5888,57567.0
2018-06-11 09:35:00,28.78,28.79,28.74,28.77,27717.0,23.5888,23.597,23.556,23.5806,27717.0
2018-06-11 09:40:00,28.77,28.79,28.76,28.77,21497.0,23.5806,23.597,23.5724,23.5806,21497.0
2018-06-11 09:45:00,28.77,28.81,28.75,28.81,23062.0,23.5806,23.6134,23.5642,23.6134,23062.0
2018-06-11 09:50:00,28.81,28.82,28.78,28.79,31426.0,23.6134,23.6216,23.5888,23.597,31426.0
2018-06-11 09:55:00,28.79,28.8,28.77,28.78,29582.0,23.597,23.6052,23.5806,23.5888,29582.0
2018-06-11 10:00:00,28.78,28.79,28.77,28.79,27037.0,23.5888,23.597,23.5806,23.597,27037.0
2018-06-11 10:05:00,28.79,28.82,28.78,28.8,35093.0,23.597,23.6216,23.5888,23.6052,35093.0
2018-06-11 10:10:00,28.81,28.87,28.81,28.85,57213.0,23.6134,23.6626,23.6134,23.6462,57213.0
2018-06-11 10:15:00,28.85,28.85,28.76,28.76,40494.0,23.6462,23.6462,23.5724,23.5724,40494.0
2018-06-11 10:20:00,28.76,28.76,28.72,28.74,22894.0,23.5724,23.5724,23.5396,23.556,22894.0
2018-06-11 10:25:00,28.74,28.75,28.71,28.71,31612.0,23.556,23.5642,23.5314,23.5314,31612.0
2018-06-11 10:30:00,28.71,28.73,28.7,28.73,18214.0,23.5314,23.5478,23.5232,23.5478,18214.0
2018-06-11 10:35:00,28.72,28.73,28.71,28.72,26459.0,23.5396,23.5478,23.5314,23.5396,26459.0
2018-06-11 10:40:00,28.72,28.73,28.7,28.73,28039.0,23.5396,23.5478,23.5232,23.5478,28039.0
2018-06-11 10:45:00,28.73,28.73,28.69,28.71,21666.0,23.5478,23.5478,23.515,23.5314,21666.0
2018-06-11 10:50:00,28.71,28.71,28.67,28.69,33462.0,23.5314,23.5314,23.4986,23.515,33462.0
2018-06-11 10:55:00,28.69,28.69,28.68,28.69,9059.0,23.515,23.515,23.5068,23.515,9059.0
2018-06-11 11:00:00,28.69,28.71,28.68,28.7,44233.0,23.515,23.5314,23.5068,23.5232,44233.0
2018-06-11 11:05:00,28.7,28.74,28.69,28.73,20792.0,23.5232,23.556,23.515,23.5478,20792.0
2018-06-11 11:10:00,28.73,28.73,28.7,28.71,23042.0,23.5478,23.5478,23.5232,23.5314,23042.0
2018-06-11 11:15:00,28.71,28.72,28.7,28.71,10711.0,23.5314,23.5396,23.5232,23.5314,10711.0
2018-06-11 11:20:00,28.71,28.72,28.71,28.71,11142.0,23.5314,23.5396,23.5314,23.5314,11142.0
2018-06-11 11:25:00,28.71,28.72,28.7,28.71,16145.0,23.5314,23.5396,23.5232,23.5314,16145.0
2018-06-11 11:30:00,28.71,28.72,28.68,28.71,29387.0,23.5314,23.5396,23.5068,23.5314,29387.0
2018-06-11 11:35:00,28.72,28.75,28.71,28.72,23693.0,23.5396,23.5642,23.5314,23.5396,23693.0
2018-06-11 11:40:00,28.73,28.75,28.71,28.74,25815.0,23.5478,23.5642,23.5314,23.556,25815.0
2018-06-11 11:45:00,28.74,28.74,28.72,28.73,11630.0,23.556,23.556,23.5396,23.5478,11630.0
2018-06-11 11:50:00,28.73,28.75,28.72,28.75,27551.0,23.5478,23.5642,23.5396,23.5642,27551.0
2018-06-11 11:55:00,28.75,28.83,28.75,28.81,51360.0,23.5642,23.6298,23.5642,23.6134,51360.0
2018-06-11 12:00:00,28.8,28.82,28.76,28.76,20798.0,23.6052,23.6216,23.5724,23.5724,20798.0
2018-06-11 12:05:00,28.76,28.8,28.76,28.79,36548.0,23.5724,23.6052,23.5724,23.597,36548.0
2018-06-11 12:10:00,28.79,28.79,28.76,28.76,16610.0,23.597,23.597,23.5724,23.5724,16610.0
2018-06-11 12:15:00,28.77,28.77,28.75,28.76,23699.0,23.5806,23.5806,23.5642,23.5724,23699.0
2018-06-11 12:20:00,28.77,28.77,28.76,28.77,10782.0,23.5806,23.5806,23.5724,23.5806,10782.0
2018-06-11 12:25:00,28.76,28.8,28.76,28.8,20082.0,23.5724,23.6052,23.5724,23.6052,20082.0
2018-06-11 12:30:00,28.8,28.8,28.79,28.8,18253.0,23.6052,23.6052,23.597,23.6052,18253.0
2018-06-11 12:35:00,28.79,28.8,28.78,28.78,18658.0,23.597,23.6052,23.5888,23.5888,18658.0
2018-06-11 12:40:00,28.78,28.79,28.78,28.79,14784.0,23.5888,23.597,23.5888,23.597,14784.0
2018-06-11 12:45:00,28.79,28.83,28.78,28.81,93955.0,23.597,23.6298,23.5888,23.6134,93955.0
2018-06-11 12:50:00,28.81,28.81,28.79,28.8,51487.0,23.6134,23.6134,23.597,23.6052,51487.0
2018-06-11 12:55:00,28.8,28.8,28.78,28.79,12852.0,23.6052,23.6052,23.5888,23.597,12852.0
2018-06-11 13:00:00,28.78,28.79,28.76,28.78,18163.0,23.5888,23.597,23.5724,23.5888,18163.0
2018-06-11 13:05:00,28.77,28.8,28.76,28.8,26613.0,23.5806,23.6052,23.5724,23.6052,26613.0
2018-06-11 13:10:00,28.8,28.83,28.79,28.82,16082.0,23.6052,23.6298,23.597,23.6216,16082.0
2018-06-11 13:15:00,28.82,28.82,28.79,28.8,13453.0,23.6216,23.6216,23.597,23.6052,13453.0
2018-06-11 13:20:00,28.8,28.8,28.79,28.8,7284.0,23.6052,23.6052,23.597,23.6052,7284.0
2018-06-11 13:25:00,28.79,28.81,28.79,28.8,20031.0,23.597,23.6134,23.597,23.6052,20031.0
2018-06-11 13:30:00,28.8,28.81,28.79,28.81,10773.0,23.6052,23.6134,23.597,23.6134,10773.0
2018-06-11 13:35:00,28.8,28.81,28.8,28.8,11816.0,23.6052,23.6134,23.6052,23.6052,11816.0
2018-06-11 13:40:00,28.8,28.81,28.79,28.8,14296.0,23.6052,23.6134,23.597,23.6052,14296.0
2018-06-11 13:45:00,28.8,28.81,28.78,28.8,25757.0,23.6052,23.6134,23.5888,23.6052,25757.0
2018-06-11 13:50:00,28.8,28.81,28.79,28.79,12014.0,23.6052,23.6134,23.597,23.597,12014.0
2018-06-11 13:55:00,28.79,28.8,28.79,28.8,9790.0,23.597,23.6052,23.597,23.6052,9790.0
2018-06-11 14:00:00,28.8,28.8,28.78,28.78,16961.0,23.6052,23.6052,23.5888,23.5888,16961.0
2018-06-11 14:05:00,28.78,28.79,28.76,28.76,16329.0,23.5888,23.597,23.5724,23.5724,16329.0
2018-06-11 14:10:00,28.77,28.77,28.74,28.74,23012.0,23.5806,23.5806,23.556,23.556,23012.0
2018-06-11 14:15:00,28.75,28.75,28.74,28.74,12242.0,23.5642,23.5642,23.556,23.556,12242.0
2018-06-11 14:20:00,28.74,28.75,28.74,28.75,20616.0,23.556,23.5642,23.556,23.5642,20616.0
2018-06-11 14:25:00,28.75,28.79,28.74,28.79,32561.0,23.5642,23.597,23.556,23.597,32561.0
2018-06-11 14:30:00,28.79,28.8,28.78,28.8,16130.0,23.597,23.6052,23.5888,23.6052,16130.0
2018-06-11 14:35:00,28.8,28.8,28.77,28.79,31079.0,23.6052,23.6052,23.5806,23.597,31079.0
2018-06-11 14:40:00,28.79,28.79,28.78,28.79,12432.0,23.597,23.597,23.5888,23.597,12432.0
2018-06-11 14:45:00,28.79,28.8,28.78,28.8,18593.0,23.597,23.6052,23.5888,23.6052,18593.0
2018-06-11 14:50:00,28.8,28.8,28.79,28.8,13219.0,23.6052,23.6052,23.597,23.6052,13219.0
2018-06-11 14:55:00,28.79,28.81,28.78,28.8,70736.0,23.597,23.6134,23.5888,23.6052,70736.0
2018-06-11 15:00:00,28.8,28.85,28.8,28.85,66102.0,23.6052,23.6462,23.6052,23.6462,66102.0
2018-06-11 15:05:00,28.85,28.87,28.84,28.87,38455.0,23.6462,23.6626,23.638,23.6626,38455.0
2018-06-11 15:10:00,28.87,28.9,28.87,28.89,60499.0,23.6626,23.6872,23.6626,23.679,60499.0
2018-06-11 15:15:00,28.89,28.9,28.88,28.9,22147.0,23.679,23.6872,23.6708,23.6872,22147.0
2018-06-11 15:20:00,28.9,28.91,28.88,28.88,62351.0,23.6872,23.6954,23.6708,23.6708,62351.0
2018-06-11 15:25:00,28.88,28.89,28.87,28.88,23532.0,23.6708,23.679,23.6626,23.6708,23532.0
2018-06-11 15:30:00,28.88,28.88,28.87,28.88,28113.0,23.6708,23.6708,23.6626,23.6708,28113.0
2018-06-11 15:35:00,28.88,28.88,28.85,28.85,63449.0,23.6708,23.6708,23.6462,23.6462,63449.0
2018-06-11 15:40:00,28.85,28.86,28.83,28.83,49765.0,23.6462,23.6544,23.6298,23.6298,49765.0
2018-06-11 15:45:00,28.84,28.88,28.83,28.88,114007.0,23.638,23.6708,23.6298,23.6708,114007.0
2018-06-11 15:50:00,28.87,28.88,28.84,28.84,113004.0,23.6626,23.6708,23.638,23.638,113004.0
2018-06-11 15:55:00,28.84,28.85,28.83,28.84,240202.0,23.638,23.6462,23.6298,23.638,240202.0
2018-06-12 09:30:00,28.87,28.87,28.76,28.78,43268.0,23.6626,23.6626,23.5724,23.5888,43268.0
2018-06-12 09:35:00,28.77,28.77,28.7,28.7,29162.0,23.5806,23.5806,23.5232,23.5232,29162.0
2018-06-12 09:40:00,28.7,28.72,28.69,28.69,27873.0,23.5232,23.5396,23.515,23.515,27873.0
2018-06-12 09:45:00,28.7,28.71,28.68,28.7,36058.0,23.5232,23.5314,23.5068,23.5232,36058.0
2018-06-12 09:50:00,28.7,28.72,28.65,28.68,37147.0,23.5232,23.5396,23.4823,23.5068,37147.0
2018-06-12 09:55:00,28.69,28.69,28.65,28.66,23010.0,23.515,23.515,23.4823,23.4905,23010.0
2018-06-12 10:00:00,28.66,28.66,28.63,28.64,25568.0,23.4905,23.4905,23.4659,23.4741,25568.0
2018-06-12 10:05:00,28.64,28.64,28.57,28.57,42684.0,23.4741,23.4741,23.4167,23.4167,42684.0
2018-06-12 10:10:00,28.57,28.58,28.56,28.58,33979.0,23.4167,23.4249,23.4085,23.4249,33979.0
2018-06-12 10:15:00,28.58,28.58,28.55,28.55,34917.0,23.4249,23.4249,23.4003,23.4003,34917.0
2018-06-12 10:20:00,28.55,28.56,28.51,28.51,31670.0,23.4003,23.4085,23.3675,23.3675,31670.0
2018-06-12 10:25:00,28.51,28.53,28.5,28.52,54116.0,23.3675,23.3839,23.3593,23.3757,54116.0
2018-06-12 10:30:00,28.52,28.54,28.51,28.54,44444.0,23.3757,23.3921,23.3675,23.3921,44444.0
2018-06-12 10:35:00,28.53,28.54,28.49,28.52,55449.0,23.3839,23.3921,23.3511,23.3757,55449.0
2018-06-12 10:40:00,28.52,28.54,28.51,28.54,26984.0,23.3757,23.3921,23.3675,23.3921,26984.0
2018-06-12 10:45:00,28.54,28.55,28.5,28.5,21669.0,23.3921,23.4003,23.3593,23.3593,21669.0
2018-06-12 10:50:00,28.51,28.52,28.49,28.49,20769.0,23.3675,23.3757,23.3511,23.3511,20769.0
2018-06-12 10:55:00,28.49,28.54,28.48,28.54,26545.0,23.3511,23.3921,23.3429,23.3921,26545.0
2018-06-12 11:00:00,28.54,28.56,28.52,28.52,24840.0,23.3921,23.4085,23.3757,23.3757,24840.0
2018-06-12 11:05:00,28.52,28.53,28.5,28.5,21346.0,23.3757,23.3839,23.3593,23.3593,21346.0
2018-06-12 11:10:00,28.51,28.51,28.48,28.5,42631.0,23.3675,23.3675,23.3429,23.3593,42631.0
2018-06-12 11:15:00,28.49,28.5,28.44,28.45,36559.0,23.3511,23.3593,23.3101,23.3183,36559.0
2018-06-12 11:20:00,28.45,28.47,28.44,28.46,53400.0,23.3183,23.3347,23.3101,23.3265,53400.0
2018-06-12 11:25:00,28.46,28.47,28.45,28.46,40645.0,23.3265,23.3347,23.3183,23.3265,40645.0
2018-06-12 11:30:00,28.46,28.48,28.45,28.46,23334.0,23.3265,23.3429,23.3183,23.3265,23334.0
2018-06-12 11:35:00,28.46,28.48,28.45,28.48,23018.0,23.3265,23.3429,23.3183,23.3429,23018.0
2018-06-12 11:40:00,28.48,28.49,28.48,28.49,14557.0,23.3429,23.3511,23.3429,23.3511,14557.0
2018-06-12 11:45:00,28.49,28.55,28.48,28.54,25724.0,23.3511,23.4003,23.3429,23.3921,25724.0
2018-06-12 11:50:00,28.54,28.58,28.54,28.57,31975.0,23.3921,23.4249,23.3921,23.4167,31975.0
2018-06-12 11:55:00,28.57,28.58,28.55,28.56,19135.0,23.4167,23.4249,23.4003,23.4085,19135.0
2018-06-12 12:00:00,28.55,28.57,28.55,28.55,25812.0,23.4003,23.4167,23.4003,23.4003,25812.0
2018-06-12 12:05:00,28.55,28.56,28.54,28.54,15473.0,23.4003,23.4085,23.3921,23.3921,15473.0
2018-06-12 12:10:00,28.54,28.58,28.54,28.58,22590.0,23.3921,23.4249,23.3921,23.4249,22590.0
2018-06-12 12:15:00,28.58,28.58,28.57,28.58,6832.0,23.4249,23.4249,23.4167,23.4249,6832.0
2018-06-12 12:20:00,28.57,28.61,28.57,28.6,43359.0,23.4167,23.4495,23.4167,23.4413,43359.0
2018-06-12 12:25:00,28.6,28.6,28.59,28.59,9114.0,23.4413,23.4413,23.4331,23.4331,9114.0
2018-06-12 12:30:00,28.59,28.6,28.57,28.57,27945.0,23.4331,23.4413,23.4167,23.4167,27945.0
2018-06-12 12:35:00,28.57,28.58,28.56,28.57,12745.0,23.4167,23.4249,23.4085,23.4167,12745.0
2018-06-12 12:40:00,28.57,28.57,28.54,28.55,29627.0,23.4167,23.4167,23.3921,23.4003,29627.0
2018-06-12 12:45:00,28.56,28.56,28.54,28.55,14973.0,23.4085,23.4085,23.3921,23.4003,14973.0
2018-06-12 12:50:00,28.55,28.58,28.54,28.58,25137.0,23.4003,23.4249,23.3921,23.4249,25137.0
2018-06-12 12:55:00,28.58,28.59,28.57,28.57,13010.0,23.4249,23.4331,23.4167,23.4167,13010.0
2018-06-12 13:00:00,28.58,28.6,28.57,28.6,15540.0,23.4249,23.4413,23.4167,23.4413,15540.0
2018-06-12 13:05:00,28.6,28.62,28.59,28.61,15536.0,23.4413,23.4577,23.4331,23.4495,15536.0
2018-06-12 13:10:00,28.61,28.61,28.59,28.6,11570.0,23.4495,23.4495,23.4331,23.4413,11570.0
2018-06-12 13:15:00,28.6,28.62,28.59,28.59,22461.0,23.4413,23.4577,23.4331,23.4331,22461.0
2018-06-12 13:20:00,28.59,28.62,28.59,28.62,11767.0,23.4331,23.4577,23.4331,23.4577,11767.0
2018-06-12 13:25:00,28.62,28.62,28.6,28.6,14466.0,23.4577,23.4577,23.4413,23.4413,14466.0
2018-06-12 13:30:00,28.61,28.62,28.59,28.62,17128.0,23.4495,23.4577,23.4331,23.4577,17128.0
2018-06-12 13:35:00,28.62,28.63,28.6,28.6,15382.0,23.4577,23.4659,23.4413,23.4413,15382.0
2018-06-12 13:40:00,28.6,28.61,28.58,28.59,15830.0,23.4413,23.4495,23.4249,23.4331,15830.0
2018-06-12 13:45:00,28.59,28.59,28.58,28.59,10274.0,23.4331,23.4331,23.4249,23.4331,10274.0
2018-06-12 13:50:00,28.59,28.59,28.58,28.59,13310.0,23.4331,23.4331,23.4249,23.4331,13310.0
2018-06-12 13:55:00,28.59,28.62,28.58,28.62,28960.0,23.4331,23.4577,23.4249,23.4577,28960.0
2018-06-12 14:00:00,28.62,28.62,28.59,28.59,68230.0,23.4577,23.4577,23.4331,23.4331,68230.0
2018-06-12 14:05:00,28.6,28.6,28.58,28.59,18290.0,23.4413,23.4413,23.4249,23.4331,18290.0
2018-06-12 14:10:00,28.59,28.59,28.57,28.57,21001.0,23.4331,23.4331,23.4167,23.4167,21001.0
2018-06-12 14:15:00,28.58,28.58,28.57,28.58,10098.0,23.4249,23.4249,23.4167,23.4249,10098.0
2018-06-12 14:20:00,28.57,28.57,28.55,28.55,42598.0,23.4167,23.4167,23.4003,23.4003,42598.0
2018-06-12 14:25:00,28.55,28.57,28.55,28.57,42446.0,23.4003,23.4167,23.4003,23.4167,42446.0
2018-06-12 14:30:00,28.57,28.58,28.57,28.58,32347.0,23.4167,23.4249,23.4167,23.4249,32347.0
2018-06-12 14:35:00,28.58,28.59,28.56,28.59,53896.0,23.4249,23.4331,23.4085,23.4331,53896.0
2018-06-12 14:40:00,28.59,28.6,28.56,28.59,28129.0,23.4331,23.4413,23.4085,23.4331,28129.0
2018-06-12 14:45:00,28.59,28.59,28.56,28.57,25752.0,23.4331,23.4331,23.4085,23.4167,25752.0
2018-06-12 14:50:00,28.57,28.59,28.55,28.58,30923.0,23.4167,23.4331,23.4003,23.4249,30923.0
2018-06-12 14:55:00,28.59,28.59,28.56,28.57,23107.0,23.4331,23.4331,23.4085,23.4167,23107.0
2018-06-12 15:00:00,28.57,28.6,28.56,28.6,36875.0,23.4167,23.4413,23.4085,23.4413,36875.0
2018-06-12 15:05:00,28.6,28.62,28.59,28.6,27529.0,23.4413,23.4577,23.4331,23.4413,27529.0
2018-06-12 15:10:00,28.61,28.61,28.59,28.6,32469.0,23.4495,23.4495,23.4331,23.4413,32469.0
2018-06-12 15:15:00,28.6,28.61,28.59,28.59,25113.0,23.4413,23.4495,23.4331,23.4331,25113.0
2018-06-12 15:20:00,28.6,28.61,28.58,28.6,30022.0,23.4413,23.4495,23.4249,23.4413,30022.0
2018-06-12 15:25:00,28.61,28.61,28.59,28.6,24023.0,23.4495,23.4495,23.4331,23.4413,24023.0
2018-06-12 15:30:00,28.61,28.63,28.6,28.62,43907.0,23.4495,23.4659,23.4413,23.4577,43907.0
2018-06-12 15:35:00,28.63,28.65,28.61,28.65,43894.0,23.4659,23.4823,23.4495,23.4823,43894.0
2018-06-12 15:40:00,28.65,28.67,28.63,28.64,72156.0,23.4823,23.4986,23.4659,23.4741,72156.0
2018-06-12 15:45:00,28.63,28.64,28.61,28.61,66517.0,23.4659,23.4741,23.4495,23.4495,66517.0
2018-06-12 15:50:00,28.62,28.64,28.61,28.62,124606.0,23.4577,23.4741,23.4495,23.4577,124606.0
2018-06-12 15:55:00,28.61,28.62,28.59,28.61,194027.0,23.4495,23.4577,23.4331,23.4495,194027.0
2018-06-13 09:30:00,28.63,28.63,28.47,28.5,48606.0,23.4659,23.4659,23.3347,23.3593,48606.0
2018-06-13 09:35:00,28.5,28.54,28.46,28.5,19141.0,23.3593,23.3921,23.3265,23.3593,19141.0
2018-06-13 09:40:00,28.51,28.54,28.5,28.52,30879.0,23.3675,23.3921,23.3593,23.3757,30879.0
2018-06-13 09:45:00,28.53,28.57,28.49,28.57,28446.0,23.3839,23.4167,23.3511,23.4167,28446.0
2018-06-13 09:50:00,28.57,28.57,28.52,28.53,31255.0,23.4167,23.4167,23.3757,23.3839,31255.0
2018-06-13 09:55:00,28.53,28.53,28.48,28.51,52586.0,23.3839,23.3839,23.3429,23.3675,52586.0
2018-06-13 10:00:00,28.52,28.55,28.51,28.54,18526.0,23.3757,23.4003,23.3675,23.3921,18526.0
2018-06-13 10:05:00,28.54,28.57,28.53,28.54,15673.0,23.3921,23.4167,23.3839,23.3921,15673.0
2018-06-13 10:10:00,28.55,28.55,28.53,28.54,21252.0,23.4003,23.4003,23.3839,23.3921,21252.0
2018-06-13 10:15:00,28.55,28.58,28.55,28.58,11728.0,23.4003,23.4249,23.4003,23.4249,11728.0
2018-06-13 10:20:00,28.58,28.58,28.56,28.57,13395.0,23.4249,23.4249,23.4085,23.4167,13395.0
2018-06-13 10:25:00,28.57,28.6,28.56,28.59,45422.0,23.4167,23.4413,23.4085,23.4331,45422.0
2018-06-13 10:30:00,28.59,28.59,28.56,28.58,14918.0,23.4331,23.4331,23.4085,23.4249,14918.0
2018-06-13 10:35:00,28.58,28.59,28.55,28.56,22973.0,23.4249,23.4331,23.4003,23.4085,22973.0
2018-06-13 10:40:00,28.55,28.56,28.54,28.54,12207.0,23.4003,23.4085,23.3921,23.3921,12207.0
2018-06-13 10:45:00,28.54,28.56,28.53,28.55,20203.0,23.3921,23.4085,23.3839,23.4003,20203.0
2018-06-13 10:50:00,28.55,28.58,28.55,28.58,21051.0,23.4003,23.4249,23.4003,23.4249,21051.0
2018-06-13 10:55:00,28.58,28.58,28.56,28.57,25368.0,23.4249,23.4249,23.4085,23.4167,25368.0
2018-06-13 11:00:00,28.58,28.6,28.57,28.59,12067.0,23.4249,23.4413,23.4167,23.4331,12067.0
2018-06-13 11:05:00,28.59,28.61,28.59,28.61,15346.0,23.4331,23.4495,23.4331,23.4495,15346.0
2018-06-13 11:10:00,28.61,28.61,28.59,28.59,18031.0,23.4495,23.4495,23.4331,23.4331,18031.0
2018-06-13 11:15:00,28.59,28.6,28.59,28.6,12796.0,23.4331,23.4413,23.4331,23.4413,12796.0
2018-06-13 11:20:00,28.6,28.6,28.58,28.59,11048.0,23.4413,23.4413,23.4249,23.4331,11048.0
2018-06-13 11:25:00,28.59,28.61,28.58,28.61,23380.0,23.4331,23.4495,23.4249,23.4495,23380.0
2018-06-13 11:30:00,28.61,28.62,28.6,28.61,28040.0,23.4495,23.4577,23.4413,23.4495,28040.0
2018-06-13 11:35:00,28.61,28.62,28.6,28.61,18714.0,23.4495,23.4577,23.4413,23.4495,18714.0
2018-06-13 11:40:00,28.61,28.61,28.6,28.61,7381.0,23.4495,23.4495,23.4413,23.4495,7381.0
2018-06-13 11:45:00,28.61,28.61,28.59,28.61,25077.0,23.4495,23.4495,23.4331,23.4495,25077.0
2018-06-13 11:50:00,28.61,28.65,28.6,28.65,28227.0,23.4495,23.4823,23.4413,23.4823,28227.0
2018-06-13 11:55:00,28.65,28.65,28.64,28.65,57941.0,23.4823,23.4823,23.4741,23.4823,57941.0
2018-06-13 12:00:00,28.65,28.65,28.61,28.61,29717.0,23.4823,23.4823,23.4495,23.4495,29717.0
2018-06-13 12:05:00,28.61,28.62,28.6,28.62,31775.0,23.4495,23.4577,23.4413,23.4577,31775.0
2018-06-13 12:10:00,28.62,28.63,28.61,28.63,7446.0,23.4577,23.4659,23.4495,23.4659,7446.0
2018-06-13 12:15:00,28.63,28.63,28.61,28.62,16471.0,23.4659,23.4659,23.4495,23.4577,16471.0
2018-06-13 12:20:00,28.61,28.63,28.61,28.63,12143.0,23.4495,23.4659,23.4495,23.4659,12143.0
2018-06-13 12:25:00,28.63,28.63,28.62,28.63,2446.0,23.4659,23.4659,23.4577,23.4659,2446.0
2018-06-13 12:30:00,28.62,28.63,28.62,28.63,3030.0,23.4577,23.4659,23.4577,23.4659,3030.0
2018-06-13 12:35:00,28.63,28.63,28.62,28.63,15348.0,23.4659,23.4659,23.4577,23.4659,15348.0
2018-06-13 12:40:00,28.63,28.64,28.62,28.64,10961.0,23.4659,23.4741,23.4577,23.4741,10961.0
2018-06-13 12:45:00,28.64,28.64,28.63,28.64,5016.0,23.4741,23.4741,23.4659,23.4741,5016.0
2018-06-13 12:50:00,28.64,28.64,28.62,28.63,21560.0,23.4741,23.4741,23.4577,23.4659,21560.0
2018-06-13 12:55:00,28.63,28.63,28.62,28.63,5600.0,23.4659,23.4659,23.4577,23.4659,5600.0
2018-06-13 13:00:00,28.62,28.63,28.59,28.6,46104.0,23.4577,23.4659,23.4331,23.4413,46104.0
2018-06-13 13:05:00,28.6,28.62,28.59,28.61,22323.0,23.4413,23.4577,23.4331,23.4495,22323.0
2018-06-13 13:10:00,28.62,28.62,28.6,28.61,16883.0,23.4577,23.4577,23.4413,23.4495,16883.0
2018-06-13 13:15:00,28.61,28.61,28.6,28.61,25937.0,23.4495,23.4495,23.4413,23.4495,25937.0
2018-06-13 13:20:00,28.61,28.61,28.59,28.59,11215.0,23.4495,23.4495,23.4331,23.4331,11215.0
2018-06-13 13:25:00,28.6,28.6,28.59,28.6,14844.0,23.4413,23.4413,23.4331,23.4413,14844.0
2018-06-13 13:30:00,28.6,28.6,28.59,28.6,5409.0,23.4413,23.4413,23.4331,23.4413,5409.0
2018-06-13 13:35:00,28.6,28.61,28.59,28.6,29888.0,23.4413,23.4495,23.4331,23.4413,29888.0
2018-06-13 13:40:00,28.6,28.61,28.6,28.61,12295.0,23.4413,23.4495,23.4413,23.4495,12295.0
2018-06-13 13:45:00,28.61,28.61,28.6,28.61,4806.0,23.4495,23.4495,23.4413,23.4495,4806.0
2018-06-13 13:50:00,28.61,28.63,28.6,28.63,19223.0,23.4495,23.4659,23.4413,23.4659,19223.0
2018-06-13 13:55:00,28.63,28.63,28.61,28.63,21143.0,23.4659,23.4659,23.4495,23.4659,21143.0
2018-06-13 14:00:00,28.63,28.63,28.57,28.57,46101.0,23.4659,23.4659,23.4167,23.4167,46101.0
2018-06-13 14:05:00,28.58,28.58,28.55,28.55,37772.0,23.4249,23.4249,23.4003,23.4003,37772.0
2018-06-13 14:10:00,28.55,28.61,28.54,28.59,21705.0,23.4003,23.4495,23.3921,23.4331,21705.0
2018-06-13 14:15:00,28.59,28.6,28.57,28.58,32677.0,23.4331,23.4413,23.4167,23.4249,32677.0
2018-06-13 14:20:00,28.59,28.59,28.55,28.55,30313.0,23.4331,23.4331,23.4003,23.4003,30313.0
2018-06-13 14:25:00,28.56,28.57,28.55,28.56,44574.0,23.4085,23.4167,23.4003,23.4085,44574.0
2018-06-13 14:30:00,28.55,28.57,28.53,28.57,48786.0,23.4003,23.4167,23.3839,23.4167,48786.0
2018-06-13 14:35:00,28.56,28.59,28.56,28.58,18567.0,23.4085,23.4331,23.4085,23.4249,18567.0
2018-06-13 14:40:00,28.59,28.61,28.57,28.59,34356.0,23.4331,23.4495,23.4167,23.4331,34356.0
2018-06-13 14:45:00,28.59,28.59,28.56,28.58,25979.0,23.4331,23.4331,23.4085,23.4249,25979.0
2018-06-13 14:50:00,28.57,28.59,28.57,28.59,33245.0,23.4167,23.4331,23.4167,23.4331,33245.0
2018-06-13 14:55:00,28.59,28.63,28.58,28.63,37930.0,23.4331,23.4659,23.4249,23.4659,37930.0
2018-06-13 15:00:00,28.63,28.68,28.62,28.67,33579.0,23.4659,23.5068,23.4577,23.4986,33579.0
2018-06-13 15:05:00,28.67,28.67,28.65,28.65,31497.0,23.4986,23.4986,23.4823,23.4823,31497.0
2018-06-13 15:10:00,28.66,28.67,28.65,28.66,30101.0,23.4905,23.4986,23.4823,23.4905,30101.0
2018-06-13 15:15:00,28.65,28.66,28.63,28.64,50251.0,23.4823,23.4905,23.4659,23.4741,50251.0
2018-06-13 15:20:00,28.64,28.66,28.63,28.66,23284.0,23.4741,23.4905,23.4659,23.4905,23284.0
2018-06-13 15:25:00,28.66,28.66,28.62,28.64,106479.0,23.4905,23.4905,23.4577,23.4741,106479.0
2018-06-13 15:30:00,28.64,28.65,28.62,28.65,55564.0,23.4741,23.4823,23.4577,23.4823,55564.0
2018-06-13 15:35:00,28.65,28.65,28.62,28.63,45383.0,23.4823,23.4823,23.4577,23.4659,45383.0
2018-06-13 15:40:00,28.62,28.64,28.62,28.64,52737.0,23.4577,23.4741,23.4577,23.4741,52737.0
2018-06-13 15:45:00,28.63,28.64,28.62,28.62,124065.0,23.4659,23.4741,23.4577,23.4577,124065.0
2018-06-13 15:50:00,28.62,28.63,28.61,28.62,104007.0,23.4577,23.4659,23.4495,23.4577,104007.0
2018-06-13 15:55:00,28.61,28.62,28.58,28.6,298744.0,23.4495,23.4577,23.4249,23.4413,298744.0
2018-06-14 09:30:00,28.7,28.74,28.61,28.61,61548.0,23.5232,23.556,23.4495,23.4495,61548.0
2018-06-14 09:35:00,28.62,28.65,28.59,28.6,48332.0,23.4577,23.4823,23.4331,23.4413,48332.0
2018-06-14 09:40:00,28.6,28.66,28.59,28.66,22211.0,23.4413,23.4905,23.4331,23.4905,22211.0
2018-06-14 09:45:00,28.66,28.72,28.65,28.71,38029.0,23.4905,23.5396,23.4823,23.5314,38029.0
2018-06-14 09:50:00,28.71,28.77,28.69,28.75,37133.0,23.5314,23.5806,23.515,23.5642,37133.0
2018-06-14 09:55:00,28.75,28.82,28.74,28.8,46682.0,23.5642,23.6216,23.556,23.6052,46682.0
2018-06-14 10:00:00,28.81,28.89,28.81,28.87,31694.0,23.6134,23.679,23.6134,23.6626,31694.0
2018-06-14 10:05:00,28.88,28.9,28.87,28.88,19725.0,23.6708,23.6872,23.6626,23.6708,19725.0
2018-06-14 10:10:00,28.89,28.95,28.86,28.93,68093.0,23.679,23.7281,23.6544,23.7118,68093.0
2018-06-14 10:15:00,28.93,28.93,28.84,28.85,134953.0,23.7118,23.7118,23.638,23.6462,134953.0
2018-06-14 10:20:00,28.85,28.85,28.81,28.82,23223.0,23.6462,23.6462,23.6134,23.6216,23223.0
2018-06-14 10:25:00,28.83,28.85,28.82,28.84,19430.0,23.6298,23.6462,23.6216,23.638,19430.0
2018-06-14 10:30:00,28.83,28.83,28.79,28.79,19715.0,23.6298,23.6298,23.597,23.597,19715.0
2018-06-14 10:35:00,28.79,28.8,28.76,28.77,19127.0,23.597,23.6052,23.5724,23.5806,19127.0
2018-06-14 10:40:00,28.77,28.77,28.73,28.76,26585.0,23.5806,23.5806,23.5478,23.5724,26585.0
2018-06-14 10:45:00,28.75,28.77,28.73,28.74,21092.0,23.5642,23.5806,23.5478,23.556,21092.0
2018-06-14 10:50:00,28.73,28.74,28.71,28.71,15375.0,23.5478,23.556,23.5314,23.5314,15375.0
2018-06-14 10:55:00,28.71,28.72,28.68,28.69,24214.0,23.5314,23.5396,23.5068,23.515,24214.0
2018-06-14 11:00:00,28.68,28.68,28.65,28.66,16138.0,23.5068,23.5068,23.4823,23.4905,16138.0
2018-06-14 11:05:00,28.66,28.67,28.62,28.65,21207.0,23.4905,23.4986,23.4577,23.4823,21207.0
2018-06-14 11:10:00,28.66,28.66,28.64,28.65,12157.0,23.4905,23.4905,23.4741,23.4823,12157.0
2018-06-14 11:15:00,28.65,28.65,28.64,28.64,15100.0,23.4823,23.4823,23.4741,23.4741,15100.0
2018-06-14 11:20:00,28.64,28.67,28.63,28.66,11276.0,23.4741,23.4986,23.4659,23.4905,11276.0
2018-06-14 11:25:00,28.66,28.71,28.66,28.69,53405.0,23.4905,23.5314,23.4905,23.515,53405.0
2018-06-14 11:30:00,28.69,28.71,28.69,28.7,18104.0,23.515,23.5314,23.515,23.5232,18104.0
2018-06-14 11:35:00,28.7,28.76,28.69,28.76,32722.0,23.5232,23.5724,23.515,23.5724,32722.0
2018-06-14 11:40:00,28.76,28.76,28.74,28.76,21684.0,23.5724,23.5724,23.556,23.5724,21684.0
2018-06-14 11:45:00,28.75,28.78,28.75,28.76,21101.0,23.5642,23.5888,23.5642,23.5724,21101.0
2018-06-14 11:50:00,28.76,28.76,28.75,28.76,11897.0,23.5724,23.5724,23.5642,23.5724,11897.0
2018-06-14 11:55:00,28.75,28.79,28.75,28.79,13114.0,23.5642,23.597,23.5642,23.597,13114.0
2018-06-14 12:00:00,28.78,28.8,28.77,28.8,30099.0,23.5888,23.6052,23.5806,23.6052,30099.0
2018-06-14 12:05:00,28.79,28.84,28.79,28.84,47520.0,23.597,23.638,23.597,23.638,47520.0
2018-06-14 12:10:00,28.84,28.86,28.83,28.85,14991.0,23.638,23.6544,23.6298,23.6462,14991.0
2018-06-14 12:15:00,28.85,28.85,28.84,28.84,17655.0,23.6462,23.6462,23.638,23.638,17655.0
2018-06-14 12:20:00,28.84,28.86,28.84,28.85,17518.0,23.638,23.6544,23.638,23.6462,17518.0
2018-06-14 12:25:00,28.86,28.86,28.84,28.86,15714.0,23.6544,23.6544,23.638,23.6544,15714.0
2018-06-14 12:30:00,28.86,28.89,28.85,28.88,23662.0,23.6544,23.679,23.6462,23.6708,23662.0
2018-06-14 12:35:00,28.88,28.88,28.85,28.85,25582.0,23.6708,23.6708,23.6462,23.6462,25582.0
2018-06-14 12:40:00,28.86,28.86,28.84,28.85,12835.0,23.6544,23.6544,23.638,23.6462,12835.0
2018-06-14 12:45:00,28.85,28.86,28.83,28.84,20971.0,23.6462,23.6544,23.6298,23.638,20971.0
2018-06-14 12:50:00,28.84,28.85,28.83,28.84,10947.0,23.638,23.6462,23.6298,23.638,10947.0
2018-06-14 12:55:00,28.83,28.84,28.82,28.83,20259.0,23.6298,23.638,23.6216,23.6298,20259.0
2018-06-14 13:00:00,28.83,28.84,28.82,28.83,8725.0,23.6298,23.638,23.6216,23.6298,8725.0
2018-06-14 13:05:00,28.83,28.85,28.82,28.85,9667.0,23.6298,23.6462,23.6216,23.6462,9667.0
2018-06-14 13:10:00,28.84,28.84,28.83,28.83,10122.0,23.638,23.638,23.6298,23.6298,10122.0
2018-06-14 13:15:00,28.83,28.84,28.8,28.83,20042.0,23.6298,23.638,23.6052,23.6298,20042.0
2018-06-14 13:20:00,28.83,28.86,28.82,28.86,25795.0,23.6298,23.6544,23.6216,23.6544,25795.0
2018-06-14 13:25:00,28.86,28.91,28.86,28.9,31956.0,23.6544,23.6954,23.6544,23.6872,31956.0
2018-06-14 13:30:00,28.9,28.91,28.89,28.91,16786.0,23.6872,23.6954,23.679,23.6954,16786.0
2018-06-14 13:35:00,28.9,28.91,28.88,28.89,16881.0,23.6872,23.6954,23.6708,23.679,16881.0
2018-06-14 13:40:00,28.88,28.91,28.88,28.91,17827.0,23.6708,23.6954,23.6708,23.6954,17827.0
2018-06-14 13:45:00,28.9,28.9,28.87,28.87,14194.0,23.6872,23.6872,23.6626,23.6626,14194.0
2018-06-14 13:50:00,28.87,28.88,28.87,28.88,3750.0,23.6626,23.6708,23.6626,23.6708,3750.0
2018-06-14 13:55:00,28.87,28.89,28.86,28.86,16592.0,23.6626,23.679,23.6544,23.6544,16592.0
2018-06-14 14:00:00,28.87,28.88,28.86,28.86,12253.0,23.6626,23.6708,23.6544,23.6544,12253.0
2018-06-14 14:05:00,28.86,28.86,28.84,28.85,10463.0,23.6544,23.6544,23.638,23.6462,10463.0
2018-06-14 14:10:00,28.84,28.88,28.83,28.87,27731.0,23.638,23.6708,23.6298,23.6626,27731.0
2018-06-14 14:15:00,28.87,28.87,28.84,28.87,19212.0,23.6626,23.6626,23.638,23.6626,19212.0
2018-06-14 14:20:00,28.87,28.87,28.85,28.87,15418.0,23.6626,23.6626,23.6462,23.6626,15418.0
2018-06-14 14:25:00,28.87,28.87,28.84,28.85,18264.0,23.6626,23.6626,23.638,23.6462,18264.0
2018-06-14 14:30:00,28.85,28.85,28.83,28.83,31899.0,23.6462,23.6462,23.6298,23.6298,31899.0
2018-06-14 14:35:00,28.84,28.84,28.82,28.82,18665.0,23.638,23.638,23.6216,23.6216,18665.0
2018-06-14 14:40:00,28.82,28.85,28.82,28.83,22003.0,23.6216,23.6462,23.6216,23.6298,22003.0
2018-06-14 14:45:00,28.84,28.84,28.83,28.84,10154.0,23.638,23.638,23.6298,23.638,10154.0
2018-06-14 14:50:00,28.84,28.86,28.83,28.86,16137.0,23.638,23.6544,23.6298,23.6544,16137.0
2018-06-14 14:55:00,28.86,28.88,28.85,28.88,37933.0,23.6544,23.6708,23.6462,23.6708,37933.0
2018-06-14 15:00:00,28.88,28.89,28.86,28.88,48026.0,23.6708,23.679,23.6544,23.6708,48026.0
2018-06-14 15:05:00,28.89,28.89,28.87,28.89,42762.0,23.679,23.679,23.6626,23.679,42762.0
2018-06-14 15:10:00,28.89,28.92,28.88,28.92,45573.0,23.679,23.7036,23.6708,23.7036,45573.0
2018-06-14 15:15:00,28.92,28.92,28.89,28.91,43671.0,23.7036,23.7036,23.679,23.6954,43671.0
2018-06-14 15:20:00,28.91,28.91,28.9,28.9,9249.0,23.6954,23.6954,23.6872,23.6872,9249.0
2018-06-14 15:25:00,28.9,28.91,28.9,28.9,18242.0,23.6872,23.6954,23.6872,23.6872,18242.0
2018-06-14 15:30:00,28.9,28.91,28.89,28.9,52120.0,23.6872,23.6954,23.679,23.6872,52120.0
2018-06-14 15:35:00,28.9,28.9,28.87,28.87,85126.0,23.6872,23.6872,23.6626,23.6626,85126.0
2018-06-14 15:40:00,28.87,28.88,28.87,28.88,31343.0,23.6626,23.6708,23.6626,23.6708,31343.0
2018-06-14 15:45:00,28.88,28.89,28.86,28.88,182866.0,23.6708,23.679,23.6544,23.6708,182866.0
2018-06-14 15:50:00,28.87,28.87,28.84,28.87,143366.0,23.6626,23.6626,23.638,23.6626,143366.0
2018-06-14 15:55:00,28.87,28.89,28.86,28.89,292966.0,23.6626,23.679,23.6544,23.679,292966.0
2018-06-15 09:30:00,28.77,28.93,28.71,28.71,706647.0,23.5806,23.7118,23.5314,23.5314,706647.0
2018-06-15 09:35:00,28.71,28.74,28.58,28.58,64804.0,23.5314,23.556,23.4249,23.4249,64804.0
2018-06-15 09:40:00,28.59,28.62,28.54,28.61,39944.0,23.4331,23.4577,23.3921,23.4495,39944.0
2018-06-15 09:45:00,28.61,28.62,28.57,28.62,35821.0,23.4495,23.4577,23.4167,23.4577,35821.0
2018-06-15 09:50:00,28.62,28.63,28.59,28.62,35331.0,23.4577,23.4659,23.4331,23.4577,35331.0
2018-06-15 09:55:00,28.63,28.65,28.61,28.62,41772.0,23.4659,23.4823,23.4495,23.4577,41772.0
2018-06-15 10:00:00,28.61,28.67,28.6,28.67,30619.0,23.4495,23.4986,23.4413,23.4986,30619.0
2018-06-15 10:05:00,28.67,28.67,28.62,28.63,30255.0,23.4986,23.4986,23.4577,23.4659,30255.0
2018-06-15 10:10:00,28.64,28.64,28.6,28.61,37236.0,23.4741,23.4741,23.4413,23.4495,37236.0
2018-06-15 10:15:00,28.61,28.61,28.55,28.58,33568.0,23.4495,23.4495,23.4003,23.4249,33568.0
2018-06-15 10:20:00,28.57,28.58,28.54,28.54,22336.0,23.4167,23.4249,23.3921,23.3921,22336.0
2018-06-15 10:25:00,28.54,28.58,28.53,28.54,38178.0,23.3921,23.4249,23.3839,23.3921,38178.0
2018-06-15 10:30:00,28.54,28.54,28.44,28.45,76214.0,23.3921,23.3921,23.3101,23.3183,76214.0
2018-06-15 10:35:00,28.44,28.46,28.39,28.42,73623.0,23.3101,23.3265,23.2692,23.2937,73623.0
2018-06-15 10:40:00,28.41,28.45,28.4,28.45,36731.0,23.2855,23.3183,23.2773,23.3183,36731.0
2018-06-15 10:45:00,28.45,28.49,28.44,28.49,94236.0,23.3183,23.3511,23.3101,23.3511,94236.0
2018-06-15 10:50:00,28.49,28.49,28.45,28.49,44099.0,23.3511,23.3511,23.3183,23.3511,44099.0
2018-06-15 10:55:00,28.48,28.52,28.47,28.48,54012.0,23.3429,23.3757,23.3347,23.3429,54012.0
2018-06-15 11:00:00,28.49,28.53,28.48,28.52,40629.0,23.3511,23.3839,23.3429,23.3757,40629.0
2018-06-15 11:05:00,28.53,28.55,28.51,28.52,41125.0,23.3839,23.4003,23.3675,23.3757,41125.0
2018-06-15 11:10:00,28.52,28.55,28.52,28.55,32029.0,23.3757,23.4003,23.3757,23.4003,32029.0
2018-06-15 11:15:00,28.54,28.55,28.51,28.52,24921.0,23.3921,23.4003,23.3675,23.3757,24921.0
2018-06-15 11:20:00,28.52,28.53,28.51,28.51,28570.0,23.3757,23.3839,23.3675,23.3675,28570.0
2018-06-15 11:25:00,28.52,28.52,28.47,28.48,42105.0,23.3757,23.3757,23.3347,23.3429,42105.0
2018-06-15 11:30:00,28.48,28.5,28.46,28.46,33022.0,23.3429,23.3593,23.3265,23.3265,33022.0
2018-06-15 11:35:00,28.46,28.48,28.45,28.47,27036.0,23.3265,23.3429,23.3183,23.3347,27036.0
2018-06-15 11:40:00,28.48,28.48,28.46,28.47,33320.0,23.3429,23.3429,23.3265,23.3347,33320.0
2018-06-15 11:45:00,28.47,28.51,28.45,28.51,49916.0,23.3347,23.3675,23.3183,23.3675,49916.0
2018-06-15 11:50:00,28.5,28.6,28.5,28.6,48761.0,23.3593,23.4413,23.3593,23.4413,48761.0
2018-06-15 11:55:00,28.6,28.62,28.58,28.61,73291.0,23.4413,23.4577,23.4249,23.4495,73291.0
2018-06-15 12:00:00,28.63,28.64,28.62,28.63,32993.0,23.4659,23.4741,23.4577,23.4659,32993.0
2018-06-15 12:05:00,28.63,28.68,28.62,28.64,93663.0,23.4659,23.5068,23.4577,23.4741,93663.0
2018-06-15 12:10:00,28.64,28.68,28.63,28.68,34655.0,23.4741,23.5068,23.4659,23.5068,34655.0
2018-06-15 12:15:00,28.67,28.75,28.67,28.75,58595.0,23.4986,23.5642,23.4986,23.5642,58595.0
2018-06-15 12:20:00,28.74,28.76,28.73,28.74,70522.0,23.556,23.5724,23.5478,23.556,70522.0
2018-06-15 12:25:00,28.74,28.77,28.72,28.75,73403.0,23.556,23.5806,23.5396,23.5642,73403.0
2018-06-15 12:30:00,28.76,28.77,28.74,28.77,42606.0,23.5724,23.5806,23.556,23.5806,42606.0
2018-06-15 12:35:00,28.77,28.8,28.74,28.78,82080.0,23.5806,23.6052,23.556,23.5888,82080.0
2018-06-15 12:40:00,28.78,28.81,28.77,28.79,51337.0,23.5888,23.6134,23.5806,23.597,51337.0
2018-06-15 12:45:00,28.79,28.83,28.75,28.82,75675.0,23.597,23.6298,23.5642,23.6216,75675.0
2018-06-15 12:50:00,28.82,28.84,28.81,28.83,52588.0,23.6216,23.638,23.6134,23.6298,52588.0
2018-06-15 12:55:00,28.83,28.85,28.82,28.84,42991.0,23.6298,23.6462,23.6216,23.638,42991.0
2018-06-15 13:00:00,28.84,28.87,28.79,28.8,127108.0,23.638,23.6626,23.597,23.6052,127108.0
2018-06-15 13:05:00,28.8,28.83,28.8,28.81,33375.0,23.6052,23.6298,23.6052,23.6134,33375.0
2018-06-15 13:10:00,28.8,28.82,28.78,28.79,31355.0,23.6052,23.6216,23.5888,23.597,31355.0
2018-06-15 13:15:00,28.79,28.84,28.78,28.83,65996.0,23.597,23.638,23.5888,23.6298,65996.0
2018-06-15 13:20:00,28.83,28.83,28.78,28.8,42202.0,23.6298,23.6298,23.5888,23.6052,42202.0
2018-06-15 13:25:00,28.79,28.82,28.79,28.8,42359.0,23.597,23.6216,23.597,23.6052,42359.0
2018-06-15 13:30:00,28.8,28.87,28.79,28.87,60136.0,23.6052,23.6626,23.597,23.6626,60136.0
2018-06-15 13:35:00,28.87,28.87,28.85,28.87,30822.0,23.6626,23.6626,23.6462,23.6626,30822.0
2018-06-15 13:40:00,28.87,28.88,28.83,28.84,50791.0,23.6626,23.6708,23.6298,23.638,50791.0
2018-06-15 13:45:00,28.83,28.85,28.8,28.85,52095.0,23.6298,23.6462,23.6052,23.6462,52095.0
2018-06-15 13:50:00,28.85,28.85,28.8,28.8,65387.0,23.6462,23.6462,23.6052,23.6052,65387.0
2018-06-15 13:55:00,28.8,28.84,28.8,28.83,62961.0,23.6052,23.638,23.6052,23.6298,62961.0
2018-06-15 14:00:00,28.83,28.85,28.81,28.82,82830.0,23.6298,23.6462,23.6134,23.6216,82830.0
2018-06-15 14:05:00,28.81,28.84,28.81,28.84,47607.0,23.6134,23.638,23.6134,23.638,47607.0
2018-06-15 14:10:00,28.84,28.85,28.83,28.85,34013.0,23.638,23.6462,23.6298,23.6462,34013.0
2018-06-15 14:15:00,28.85,28.91,28.84,28.91,81146.0,23.6462,23.6954,23.638,23.6954,81146.0
2018-06-15 14:20:00,28.91,28.95,28.9,28.9,79907.0,23.6954,23.7281,23.6872,23.6872,79907.0
2018-06-15 14:25:00,28.9,28.96,28.9,28.96,63889.0,23.6872,23.7363,23.6872,23.7363,63889.0
2018-06-15 14:30:00,28.96,28.98,28.93,28.98,81931.0,23.7363,23.7527,23.7118,23.7527,81931.0
2018-06-15 14:35:00,28.98,28.98,28.93,28.95,89591.0,23.7527,23.7527,23.7118,23.7281,89591.0
2018-06-15 14:40:00,28.95,28.96,28.94,28.95,130670.0,23.7281,23.7363,23.7199,23.7281,130670.0
2018-06-15 14:45:00,28.96,28.99,28.95,28.95,126663.0,23.7363,23.7609,23.7281,23.7281,126663.0
2018-06-15 14:50:00,28.95,28.97,28.95,28.96,38048.0,23.7281,23.7445,23.7281,23.7363,38048.0
2018-06-15 14:55:00,28.96,28.98,28.95,28.95,52637.0,23.7363,23.7527,23.7281,23.7281,52637.0
2018-06-15 15:00:00,28.95,28.96,28.92,28.93,151582.0,23.7281,23.7363,23.7036,23.7118,151582.0
2018-06-15 15:05:00,28.93,28.95,28.92,28.93,84906.0,23.7118,23.7281,23.7036,23.7118,84906.0
2018-06-15 15:10:00,28.93,28.94,28.92,28.94,47473.0,23.7118,23.7199,23.7036,23.7199,47473.0
2018-06-15 15:15:00,28.94,28.97,28.93,28.96,108872.0,23.7199,23.7445,23.7118,23.7363,108872.0
2018-06-15 15:20:00,28.96,28.99,28.94,28.96,128124.0,23.7363,23.7609,23.7199,23.7363,128124.0
2018-06-15 15:25:00,28.96,28.99,28.96,28.99,87472.0,23.7363,23.7609,23.7363,23.7609,87472.0
2018-06-15 15:30:00,28.98,29.04,28.98,29.04,202172.0,23.7527,23.8019,23.7527,23.8019,202172.0
2018-06-15 15:35:00,29.04,29.06,29.02,29.05,218495.0,23.8019,23.8183,23.7855,23.8101,218495.0
2018-06-15 15:40:00,29.05,29.06,29.04,29.05,240633.0,23.8101,23.8183,23.8019,23.8101,240633.0
2018-06-15 15:45:00,29.05,29.09,29.01,29.06,447197.0,23.8101,23.8429,23.7773,23.8183,447197.0
2018-06-15 15:50:00,29.06,29.06,28.99,28.99,305622.0,23.8183,23.8183,23.7609,23.7609,305622.0
2018-06-15 15:55:00,29.0,29.1,28.99,29.1,976024.0,23.7691,23.8511,23.7609,23.8511,976024.0
2018-06-18 09:30:00,28.72,28.81,28.52,28.53,156929.0,23.5396,23.6134,23.3757,23.3839,156929.0
2018-06-18 09:35:00,28.54,28.6,28.5,28.55,56394.0,23.3921,23.4413,23.3593,23.4003,56394.0
2018-06-18 09:40:00,28.55,28.61,28.55,28.6,46146.0,23.4003,23.4495,23.4003,23.4413,46146.0
2018-06-18 09:45:00,28.6,28.64,28.58,28.64,43922.0,23.4413,23.4741,23.4249,23.4741,43922.0
2018-06-18 09:50:00,28.63,28.64,28.6,28.61,60577.0,23.4659,23.4741,23.4413,23.4495,60577.0
2018-06-18 09:55:00,28.61,28.63,28.59,28.61,49188.0,23.4495,23.4659,23.4331,23.4495,49188.0
2018-06-18 10:00:00,28.61,28.64,28.58,28.64,51088.0,23.4495,23.4741,23.4249,23.4741,51088.0
2018-06-18 10:05:00,28.62,28.62,28.56,28.56,30805.0,23.4577,23.4577,23.4085,23.4085,30805.0
2018-06-18 10:10:00,28.56,28.56,28.51,28.52,45184.0,23.4085,23.4085,23.3675,23.3757,45184.0
2018-06-18 10:15:00,28.53,28.53,28.45,28.45,46847.0,23.3839,23.3839,23.3183,23.3183,46847.0
2018-06-18 10:20:00,28.45,28.5,28.44,28.49,54094.0,23.3183,23.3593,23.3101,23.3511,54094.0
2018-06-18 10:25:00,28.49,28.5,28.46,28.46,117956.0,23.3511,23.3593,23.3265,23.3265,117956.0
2018-06-18 10:30:00,28.46,28.47,28.45,28.46,47419.0,23.3265,23.3347,23.3183,23.3265,47419.0
2018-06-18 10:35:00,28.46,28.51,28.46,28.51,50500.0,23.3265,23.3675,23.3265,23.3675,50500.0
2018-06-18 10:40:00,28.51,28.63,28.5,28.63,105468.0,23.3675,23.4659,23.3593,23.4659,105468.0
2018-06-18 10:45:00,28.63,28.74,28.62,28.71,131867.0,23.4659,23.556,23.4577,23.5314,131867.0
2018-06-18 10:50:00,28.71,28.76,28.7,28.75,63916.0,23.5314,23.5724,23.5232,23.5642,63916.0
2018-06-18 10:55:00,28.75,28.75,28.7,28.71,54863.0,23.5642,23.5642,23.5232,23.5314,54863.0
2018-06-18 11:00:00,28.71,28.75,28.71,28.73,73051.0,23.5314,23.5642,23.5314,23.5478,73051.0
2018-06-18 11:05:00,28.73,28.77,28.72,28.77,60373.0,23.5478,23.5806,23.5396,23.5806,60373.0
2018-06-18 11:10:00,28.77,28.8,28.76,28.79,33725.0,23.5806,23.6052,23.5724,23.597,33725.0
2018-06-18 11:15:00,28.79,28.79,28.77,28.78,44237.0,23.597,23.597,23.5806,23.5888,44237.0
2018-06-18 11:20:00,28.78,28.8,28.75,28.8,80093.0,23.5888,23.6052,23.5642,23.6052,80093.0
2018-06-18 11:25:00,28.8,28.84,28.78,28.8,50736.0,23.6052,23.638,23.5888,23.6052,50736.0
2018-06-18 11:30:00,28.8,28.84,28.8,28.82,51092.0,23.6052,23.638,23.6052,23.6216,51092.0
2018-06-18 11:35:00,28.81,28.84,28.81,28.84,37109.0,23.6134,23.638,23.6134,23.638,37109.0
2018-06-18 11:40:00,28.83,28.87,28.81,28.82,56178.0,23.6298,23.6626,23.6134,23.6216,56178.0
2018-06-18 11:45:00,28.82,28.83,28.81,28.83,51371.0,23.6216,23.6298,23.6134,23.6298,51371.0
2018-06-18 11:50:00,28.83,28.85,28.78,28.8,62863.0,23.6298,23.6462,23.5888,23.6052,62863.0
2018-06-18 11:55:00,28.8,28.8,28.72,28.76,62398.0,23.6052,23.6052,23.5396,23.5724,62398.0
2018-06-18 12:00:00,28.75,28.77,28.72,28.74,45516.0,23.5642,23.5806,23.5396,23.556,45516.0
2018-06-18 12:05:00,28.75,28.8,28.74,28.8,35465.0,23.5642,23.6052,23.556,23.6052,35465.0
2018-06-18 12:10:00,28.79,28.8,28.77,28.8,18810.0,23.597,23.6052,23.5806,23.6052,18810.0
2018-06-18 12:15:00,28.8,28.81,28.76,28.78,55887.0,23.6052,23.6134,23.5724,23.5888,55887.0
2018-06-18 12:20:00,28.78,28.81,28.76,28.79,29097.0,23.5888,23.6134,23.5724,23.597,29097.0
2018-06-18 12:25:00,28.79,28.79,28.75,28.76,33831.0,23.597,23.597,23.5642,23.5724,33831.0
2018-06-18 12:30:00,28.76,28.79,28.75,28.79,42889.0,23.5724,23.597,23.5642,23.597,42889.0
2018-06-18 12:35:00,28.79,28.79,28.76,28.76,28443.0,23.597,23.597,23.5724,23.5724,28443.0
2018-06-18 12:40:00,28.77,28.8,28.76,28.79,26768.0,23.5806,23.6052,23.5724,23.597,26768.0
2018-06-18 12:45:00,28.79,28.81,28.78,28.8,35073.0,23.597,23.6134,23.5888,23.6052,35073.0
2018-06-18 12:50:00,28.8,28.81,28.78,28.79,44011.0,23.6052,23.6134,23.5888,23.597,44011.0
2018-06-18 12:55:00,28.79,28.82,28.78,28.82,25207.0,23.597,23.6216,23.5888,23.6216,25207.0
2018-06-18 13:00:00,28.82,28.84,28.81,28.84,28392.0,23.6216,23.638,23.6134,23.638,28392.0
2018-06-18 13:05:00,28.84,28.84,28.78,28.8,51752.0,23.638,23.638,23.5888,23.6052,51752.0
2018-06-18 13:10:00,28.79,28.82,28.79,28.8,24785.0,23.597,23.6216,23.597,23.6052,24785.0
2018-06-18 13:15:00,28.81,28.82,28.8,28.81,22227.0,23.6134,23.6216,23.6052,23.6134,22227.0
2018-06-18 13:20:00,28.81,28.84,28.8,28.83,51029.0,23.6134,23.638,23.6052,23.6298,51029.0
2018-06-18 13:25:00,28.83,28.85,28.82,28.84,30750.0,23.6298,23.6462,23.6216,23.638,30750.0
2018-06-18 13:30:00,28.84,28.84,28.81,28.84,42766.0,23.638,23.638,23.6134,23.638,42766.0
2018-06-18 13:35:00,28.84,28.84,28.81,28.83,29324.0,23.638,23.638,23.6134,23.6298,29324.0
2018-06-18 13:40:00,28.83,28.83,28.81,28.82,18782.0,23.6298,23.6298,23.6134,23.6216,18782.0
2018-06-18 13:45:00,28.83,28.84,28.8,28.82,25908.0,23.6298,23.638,23.6052,23.6216,25908.0
2018-06-18 13:50:00,28.83,28.83,28.8,28.82,26631.0,23.6298,23.6298,23.6052,23.6216,26631.0
2018-06-18 13:55:00,28.81,28.84,28.8,28.84,23193.0,23.6134,23.638,23.6052,23.638,23193.0
2018-06-18 14:00:00,28.84,28.84,28.81,28.83,36659.0,23.638,23.638,23.6134,23.6298,36659.0
2018-06-18 14:05:00,28.82,28.87,28.81,28.87,36231.0,23.6216,23.6626,23.6134,23.6626,36231.0
2018-06-18 14:10:00,28.86,28.88,28.86,28.87,35406.0,23.6544,23.6708,23.6544,23.6626,35406.0
2018-06-18 14:15:00,28.87,28.87,28.85,28.86,26815.0,23.6626,23.6626,23.6462,23.6544,26815.0
2018-06-18 14:20:00,28.86,28.87,28.84,28.85,40587.0,23.6544,23.6626,23.638,23.6462,40587.0
2018-06-18 14:25:00,28.84,28.86,28.83,28.83,32648.0,23.638,23.6544,23.6298,23.6298,32648.0
2018-06-18 14:30:00,28.84,28.85,28.83,28.85,34503.0,23.638,23.6462,23.6298,23.6462,34503.0
2018-06-18 14:35:00,28.85,28.86,28.84,28.86,32650.0,23.6462,23.6544,23.638,23.6544,32650.0
2018-06-18 14:40:00,28.86,28.89,28.86,28.88,35263.0,23.6544,23.679,23.6544,23.6708,35263.0
2018-06-18 14:45:00,28.87,28.87,28.82,28.84,39525.0,23.6626,23.6626,23.6216,23.638,39525.0
2018-06-18 14:50:00,28.84,28.84,28.81,28.81,24506.0,23.638,23.638,23.6134,23.6134,24506.0
2018-06-18 14:55:00,28.81,28.83,28.8,28.82,44614.0,23.6134,23.6298,23.6052,23.6216,44614.0
2018-06-18 15:00:00,28.81,28.81,28.8,28.81,32388.0,23.6134,23.6134,23.6052,23.6134,32388.0
2018-06-18 15:05:00,28.8,28.81,28.79,28.8,36161.0,23.6052,23.6134,23.597,23.6052,36161.0
2018-06-18 15:10:00,28.8,28.8,28.78,28.8,47119.0,23.6052,23.6052,23.5888,23.6052,47119.0
2018-06-18 15:15:00,28.79,28.81,28.79,28.8,36961.0,23.597,23.6134,23.597,23.6052,36961.0
2018-06-18 15:20:00,28.81,28.82,28.8,28.82,44143.0,23.6134,23.6216,23.6052,23.6216,44143.0
2018-06-18 15:25:00,28.82,28.84,28.81,28.83,51898.0,23.6216,23.638,23.6134,23.6298,51898.0
2018-06-18 15:30:00,28.83,28.85,28.82,28.84,64803.0,23.6298,23.6462,23.6216,23.638,64803.0
2018-06-18 15:35:00,28.85,28.86,28.83,28.84,88262.0,23.6462,23.6544,23.6298,23.638,88262.0
2018-06-18 15:40:00,28.84,28.85,28.83,28.85,114227.0,23.638,23.6462,23.6298,23.6462,114227.0
2018-06-18 15:45:00,28.85,28.91,28.84,28.89,185444.0,23.6462,23.6954,23.638,23.679,185444.0
2018-06-18 15:50:00,28.88,28.89,28.84,28.84,112160.0,23.6708,23.679,23.638,23.638,112160.0
2018-06-18 15:55:00,28.84,28.87,28.83,28.87,317849.0,23.638,23.6626,23.6298,23.6626,317849.0
2018-06-19 09:30:00,28.38,28.43,28.3,28.43,184828.0,23.261,23.3019,23.1954,23.3019,184828.0
2018-06-19 09:35:00,28.43,28.46,28.33,28.46,69251.0,23.3019,23.3265,23.22,23.3265,69251.0
2018-06-19 09:40:00,28.46,28.5,28.43,28.46,66727.0,23.3265,23.3593,23.3019,23.3265,66727.0
2018-06-19 09:45:00,28.46,28.48,28.42,28.44,39398.0,23.3265,23.3429,23.2937,23.3101,39398.0
2018-06-19 09:50:00,28.44,28.45,28.39,28.42,50308.0,23.3101,23.3183,23.2692,23.2937,50308.0
2018-06-19 09:55:00,28.41,28.42,28.31,28.32,53277.0,23.2855,23.2937,23.2036,23.2118,53277.0
2018-06-19 10:00:00,28.31,28.35,28.3,28.31,44556.0,23.2036,23.2364,23.1954,23.2036,44556.0
2018-06-19 10:05:00,28.32,28.33,28.27,28.28,22162.0,23.2118,23.22,23.1708,23.179,22162.0
2018-06-19 10:10:00,28.27,28.29,28.24,28.27,44500.0,23.1708,23.1872,23.1462,23.1708,44500.0
2018-06-19 10:15:00,28.27,28.27,28.22,28.24,33556.0,23.1708,23.1708,23.1298,23.1462,33556.0
2018-06-19 10:20:00,28.24,28.24,28.15,28.15,59161.0,23.1462,23.1462,23.0724,23.0724,59161.0
2018-06-19 10:25:00,28.15,28.19,28.14,28.14,64479.0,23.0724,23.1052,23.0642,23.0642,64479.0
2018-06-19 10:30:00,28.13,28.17,28.11,28.13,51963.0,23.0561,23.0888,23.0397,23.0561,51963.0
2018-06-19 10:35:00,28.13,28.13,28.07,28.09,60473.0,23.0561,23.0561,23.0069,23.0233,60473.0
2018-06-19 10:40:00,28.08,28.11,28.06,28.09,144940.0,23.0151,23.0397,22.9987,23.0233,144940.0
2018-06-19 10:45:00,28.09,28.21,28.08,28.17,68736.0,23.0233,23.1216,23.0151,23.0888,68736.0
2018-06-19 10:50:00,28.17,28.19,28.15,28.18,51415.0,23.0888,23.1052,23.0724,23.097,51415.0
2018-06-19 10:55:00,28.18,28.23,28.17,28.18,38263.0,23.097,23.138,23.0888,23.097,38263.0
2018-06-19 11:00:00,28.18,28.21,28.16,28.17,52971.0,23.097,23.1216,23.0806,23.0888,52971.0
2018-06-19 11:05:00,28.18,28.21,28.17,28.21,35569.0,23.097,23.1216,23.0888,23.1216,35569.0
2018-06-19 11:10:00,28.21,28.22,28.18,28.2,31905.0,23.1216,23.1298,23.097,23.1134,31905.0
2018-06-19 11:15:00,28.2,28.23,28.18,28.21,50987.0,23.1134,23.138,23.097,23.1216,50987.0
2018-06-19 11:20:00,28.21,28.24,28.2,28.21,45548.0,23.1216,23.1462,23.1134,23.1216,45548.0
2018-06-19 11:25:00,28.22,28.23,28.18,28.2,40347.0,23.1298,23.138,23.097,23.1134,40347.0
2018-06-19 11:30:00,28.2,28.23,28.18,28.19,31020.0,23.1134,23.138,23.097,23.1052,31020.0
2018-06-19 11:35:00,28.18,28.2,28.17,28.2,23521.0,23.097,23.1134,23.0888,23.1134,23521.0
2018-06-19 11:40:00,28.2,28.22,28.18,28.22,38180.0,23.1134,23.1298,23.097,23.1298,38180.0
2018-06-19 11:45:00,28.22,28.25,28.2,28.22,68821.0,23.1298,23.1544,23.1134,23.1298,68821.0
2018-06-19 11:50:00,28.22,28.24,28.22,28.22,20957.0,23.1298,23.1462,23.1298,23.1298,20957.0
2018-06-19 11:55:00,28.23,28.26,28.22,28.23,62307.0,23.138,23.1626,23.1298,23.138,62307.0
2018-06-19 12:00:00,28.23,28.24,28.2,28.23,43677.0,23.138,23.1462,23.1134,23.138,43677.0
2018-06-19 12:05:00,28.24,28.24,28.22,28.24,51146.0,23.1462,23.1462,23.1298,23.1462,51146.0
2018-06-19 12:10:00,28.24,28.24,28.2,28.23,59650.0,23.1462,23.1462,23.1134,23.138,59650.0
2018-06-19 12:15:00,28.22,28.28,28.22,28.27,27394.0,23.1298,23.179,23.1298,23.1708,27394.0
2018-06-19 12:20:00,28.28,28.28,28.26,28.27,63276.0,23.179,23.179,23.1626,23.1708,63276.0
2018-06-19 12:25:00,28.28,28.31,28.27,28.29,53294.0,23.179,23.2036,23.1708,23.1872,53294.0
2018-06-19 12:30:00,28.29,28.29,28.26,28.26,51896.0,23.1872,23.1872,23.1626,23.1626,51896.0
2018-06-19 12:35:00,28.27,28.27,28.25,28.26,29443.0,23.1708,23.1708,23.1544,23.1626,29443.0
2018-06-19 12:40:00,28.26,28.26,28.22,28.23,32016.0,23.1626,23.1626,23.1298,23.138,32016.0
2018-06-19 12:45:00,28.23,28.24,28.22,28.23,32556.0,23.138,23.1462,23.1298,23.138,32556.0
2018-06-19 12:50:00,28.23,28.25,28.21,28.24,31619.0,23.138,23.1544,23.1216,23.1462,31619.0
2018-06-19 12:55:00,28.24,28.25,28.22,28.25,58151.0,23.1462,23.1544,23.1298,23.1544,58151.0
2018-06-19 13:00:00,28.24,28.25,28.23,28.24,47069.0,23.1462,23.1544,23.138,23.1462,47069.0
2018-06-19 13:05:00,28.24,28.26,28.23,28.25,35073.0,23.1462,23.1626,23.138,23.1544,35073.0
2018-06-19 13:10:00,28.25,28.25,28.23,28.25,20004.0,23.1544,23.1544,23.138,23.1544,20004.0
2018-06-19 13:15:00,28.25,28.26,28.25,28.25,18410.0,23.1544,23.1626,23.1544,23.1544,18410.0
2018-06-19 13:20:00,28.26,28.26,28.24,28.24,21191.0,23.1626,23.1626,23.1462,23.1462,21191.0
2018-06-19 13:25:00,28.24,28.25,28.22,28.25,35613.0,23.1462,23.1544,23.1298,23.1544,35613.0
2018-06-19 13:30:00,28.24,28.25,28.21,28.24,30286.0,23.1462,23.1544,23.1216,23.1462,30286.0
2018-06-19 13:35:00,28.24,28.25,28.23,28.24,26758.0,23.1462,23.1544,23.138,23.1462,26758.0
2018-06-19 13:40:00,28.25,28.26,28.24,28.25,31026.0,23.1544,23.1626,23.1462,23.1544,31026.0
2018-06-19 13:45:00,28.26,28.28,28.24,28.28,49788.0,23.1626,23.179,23.1462,23.179,49788.0
2018-06-19 13:50:00,28.28,28.3,28.26,28.26,38429.0,23.179,23.1954,23.1626,23.1626,38429.0
2018-06-19 13:55:00,28.27,28.28,28.26,28.28,15077.0,23.1708,23.179,23.1626,23.179,15077.0
2018-06-19 14:00:00,28.28,28.28,28.27,28.28,27516.0,23.179,23.179,23.1708,23.179,27516.0
2018-06-19 14:05:00,28.27,28.29,28.25,28.28,57224.0,23.1708,23.1872,23.1544,23.179,57224.0
2018-06-19 14:10:00,28.27,28.28,28.25,28.28,40019.0,23.1708,23.179,23.1544,23.179,40019.0
2018-06-19 14:15:00,28.29,28.29,28.26,28.29,38261.0,23.1872,23.1872,23.1626,23.1872,38261.0
2018-06-19 14:20:00,28.29,28.29,28.26,28.27,40249.0,23.1872,23.1872,23.1626,23.1708,40249.0
2018-06-19 14:25:00,28.28,28.29,28.26,28.27,26428.0,23.179,23.1872,23.1626,23.1708,26428.0
2018-06-19 14:30:00,28.27,28.28,28.25,28.27,37635.0,23.1708,23.179,23.1544,23.1708,37635.0
2018-06-19 14:35:00,28.27,28.28,28.26,28.27,19668.0,23.1708,23.179,23.1626,23.1708,19668.0
2018-06-19 14:40:00,28.27,28.28,28.24,28.26,41564.0,23.1708,23.179,23.1462,23.1626,41564.0
2018-06-19 14:45:00,28.26,28.28,28.25,28.28,33642.0,23.1626,23.179,23.1544,23.179,33642.0
2018-06-19 14:50:00,28.28,28.31,28.28,28.3,34434.0,23.179,23.2036,23.179,23.1954,34434.0
2018-06-19 14:55:00,28.3,28.34,28.29,28.3,45122.0,23.1954,23.2282,23.1872,23.1954,45122.0
2018-06-19 15:00:00,28.3,28.33,28.29,28.31,46078.0,23.1954,23.22,23.1872,23.2036,46078.0
2018-06-19 15:05:00,28.31,28.34,28.31,28.34,38161.0,23.2036,23.2282,23.2036,23.2282,38161.0
2018-06-19 15:10:00,28.34,28.36,28.33,28.35,102228.0,23.2282,23.2446,23.22,23.2364,102228.0
2018-06-19 15:15:00,28.36,28.36,28.33,28.34,57316.0,23.2446,23.2446,23.22,23.2282,57316.0
2018-06-19 15:20:00,28.34,28.35,28.32,28.33,76282.0,23.2282,23.2364,23.2118,23.22,76282.0
2018-06-19 15:25:00,28.33,28.36,28.33,28.35,76894.0,23.22,23.2446,23.22,23.2364,76894.0
2018-06-19 15:30:00,28.34,28.37,28.33,28.34,81577.0,23.2282,23.2528,23.22,23.2282,81577.0
2018-06-19 15:35:00,28.34,28.36,28.33,28.36,68431.0,23.2282,23.2446,23.22,23.2446,68431.0
2018-06-19 15:40:00,28.35,28.37,28.33,28.36,92538.0,23.2364,23.2528,23.22,23.2446,92538.0
2018-06-19 15:45:00,28.37,28.38,28.33,28.33,152681.0,23.2528,23.261,23.22,23.22,152681.0
2018-06-19 15:50:00,28.34,28.35,28.33,28.33,133028.0,23.2282,23.2364,23.22,23.22,133028.0
2018-06-19 15:55:00,28.34,28.38,28.33,28.38,308145.0,23.2282,23.261,23.22,23.261,308145.0
2018-06-20 09:30:00,28.55,28.57,28.45,28.55,104355.0,23.4003,23.4167,23.3183,23.4003,104355.0
2018-06-20 09:35:00,28.55,28.55,28.47,28.49,45671.0,23.4003,23.4003,23.3347,23.3511,45671.0
2018-06-20 09:40:00,28.49,28.51,28.45,28.46,35768.0,23.3511,23.3675,23.3183,23.3265,35768.0
2018-06-20 09:45:00,28.47,28.5,28.42,28.44,50562.0,23.3347,23.3593,23.2937,23.3101,50562.0
2018-06-20 09:50:00,28.45,28.47,28.42,28.43,52182.0,23.3183,23.3347,23.2937,23.3019,52182.0
2018-06-20 09:55:00,28.43,28.44,28.4,28.4,55483.0,23.3019,23.3101,23.2773,23.2773,55483.0
2018-06-20 10:00:00,28.4,28.44,28.39,28.42,34617.0,23.2773,23.3101,23.2692,23.2937,34617.0
2018-06-20 10:05:00,28.42,28.43,28.39,28.41,61204.0,23.2937,23.3019,23.2692,23.2855,61204.0
2018-06-20 10:10:00,28.4,28.41,28.37,28.39,35649.0,23.2773,23.2855,23.2528,23.2692,35649.0
2018-06-20 10:15:00,28.39,28.42,28.38,28.4,39333.0,23.2692,23.2937,23.261,23.2773,39333.0
2018-06-20 10:20:00,28.4,28.42,28.38,28.4,43505.0,23.2773,23.2937,23.261,23.2773,43505.0
2018-06-20 10:25:00,28.39,28.41,28.39,28.41,25618.0,23.2692,23.2855,23.2692,23.2855,25618.0
2018-06-20 10:30:00,28.41,28.41,28.36,28.39,44276.0,23.2855,23.2855,23.2446,23.2692,44276.0
2018-06-20 10:35:00,28.39,28.41,28.38,28.4,101015.0,23.2692,23.2855,23.261,23.2773,101015.0
2018-06-20 10:40:00,28.4,28.44,28.39,28.43,49236.0,23.2773,23.3101,23.2692,23.3019,49236.0
2018-06-20 10:45:00,28.44,28.46,28.43,28.44,37300.0,23.3101,23.3265,23.3019,23.3101,37300.0
2018-06-20 10:50:00,28.44,28.45,28.43,28.44,20921.0,23.3101,23.3183,23.3019,23.3101,20921.0
2018-06-20 10:55:00,28.44,28.44,28.42,28.43,20294.0,23.3101,23.3101,23.2937,23.3019,20294.0
2018-06-20 11:00:00,28.43,28.43,28.39,28.39,27464.0,23.3019,23.3019,23.2692,23.2692,27464.0
2018-06-20 11:05:00,28.39,28.41,28.39,28.39,16451.0,23.2692,23.2855,23.2692,23.2692,16451.0
2018-06-20 11:10:00,28.4,28.41,28.35,28.36,73061.0,23.2773,23.2855,23.2364,23.2446,73061.0
2018-06-20 11:15:00,28.36,28.36,28.33,28.34,52143.0,23.2446,23.2446,23.22,23.2282,52143.0
2018-06-20 11:20:00,28.34,28.36,28.34,28.36,35291.0,23.2282,23.2446,23.2282,23.2446,35291.0
2018-06-20 11:25:00,28.35,28.36,28.32,28.34,53221.0,23.2364,23.2446,23.2118,23.2282,53221.0
2018-06-20 11:30:00,28.35,28.35,28.32,28.33,11575.0,23.2364,23.2364,23.2118,23.22,11575.0
2018-06-20 11:35:00,28.33,28.36,28.31,28.36,96575.0,23.22,23.2446,23.2036,23.2446,96575.0
2018-06-20 11:40:00,28.36,28.41,28.35,28.41,26791.0,23.2446,23.2855,23.2364,23.2855,26791.0
2018-06-20 11:45:00,28.41,28.41,28.38,28.39,20725.0,23.2855,23.2855,23.261,23.2692,20725.0
2018-06-20 11:50:00,28.39,28.41,28.38,28.39,21840.0,23.2692,23.2855,23.261,23.2692,21840.0
2018-06-20 11:55:00,28.39,28.41,28.38,28.41,20852.0,23.2692,23.2855,23.261,23.2855,20852.0
2018-06-20 12:00:00,28.4,28.41,28.39,28.39,20361.0,23.2773,23.2855,23.2692,23.2692,20361.0
2018-06-20 12:05:00,28.39,28.4,28.38,28.38,21849.0,23.2692,23.2773,23.261,23.261,21849.0
2018-06-20 12:10:00,28.38,28.39,28.38,28.39,10492.0,23.261,23.2692,23.261,23.2692,10492.0
2018-06-20 12:15:00,28.38,28.39,28.37,28.37,14333.0,23.261,23.2692,23.2528,23.2528,14333.0
2018-06-20 12:20:00,28.37,28.38,28.36,28.37,6753.0,23.2528,23.261,23.2446,23.2528,6753.0
2018-06-20 12:25:00,28.37,28.37,28.36,28.37,5587.0,23.2528,23.2528,23.2446,23.2528,5587.0
2018-06-20 12:30:00,28.37,28.41,28.36,28.41,33884.0,23.2528,23.2855,23.2446,23.2855,33884.0
2018-06-20 12:35:00,28.41,28.41,28.39,28.41,39470.0,23.2855,23.2855,23.2692,23.2855,39470.0
2018-06-20 12:40:00,28.4,28.42,28.4,28.42,15924.0,23.2773,23.2937,23.2773,23.2937,15924.0
2018-06-20 12:45:00,28.42,28.43,28.41,28.42,23584.0,23.2937,23.3019,23.2855,23.2937,23584.0
2018-06-20 12:50:00,28.42,28.42,28.4,28.42,16824.0,23.2937,23.2937,23.2773,23.2937,16824.0
2018-06-20 12:55:00,28.42,28.42,28.41,28.42,4936.0,23.2937,23.2937,23.2855,23.2937,4936.0
2018-06-20 13:00:00,28.42,28.42,28.4,28.42,24028.0,23.2937,23.2937,23.2773,23.2937,24028.0
2018-06-20 13:05:00,28.42,28.42,28.4,28.42,15763.0,23.2937,23.2937,23.2773,23.2937,15763.0
2018-06-20 13:10:00,28.41,28.42,28.4,28.4,19384.0,23.2855,23.2937,23.2773,23.2773,19384.0
2018-06-20 13:15:00,28.41,28.41,28.39,28.41,16464.0,23.2855,23.2855,23.2692,23.2855,16464.0
2018-06-20 13:20:00,28.41,28.41,28.39,28.4,23486.0,23.2855,23.2855,23.2692,23.2773,23486.0
2018-06-20 13:25:00,28.4,28.4,28.38,28.39,35922.0,23.2773,23.2773,23.261,23.2692,35922.0
2018-06-20 13:30:00,28.39,28.42,28.39,28.42,36518.0,23.2692,23.2937,23.2692,23.2937,36518.0
2018-06-20 13:35:00,28.42,28.42,28.41,28.41,29746.0,23.2937,23.2937,23.2855,23.2855,29746.0
2018-06-20 13:40:00,28.42,28.42,28.4,28.41,14237.0,23.2937,23.2937,23.2773,23.2855,14237.0
2018-06-20 13:45:00,28.41,28.41,28.39,28.4,26835.0,23.2855,23.2855,23.2692,23.2773,26835.0
2018-06-20 13:50:00,28.4,28.41,28.39,28.41,9419.0,23.2773,23.2855,23.2692,23.2855,9419.0
2018-06-20 13:55:00,28.41,28.42,28.4,28.42,19139.0,23.2855,23.2937,23.2773,23.2937,19139.0
2018-06-20 14:00:00,28.41,28.43,28.4,28.43,21362.0,23.2855,23.3019,23.2773,23.3019,21362.0
2018-06-20 14:05:00,28.43,28.43,28.42,28.42,6446.0,23.3019,23.3019,23.2937,23.2937,6446.0
2018-06-20 14:10:00,28.43,28.45,28.42,28.44,44152.0,23.3019,23.3183,23.2937,23.3101,44152.0
2018-06-20 14:15:00,28.44,28.44,28.43,28.44,14999.0,23.3101,23.3101,23.3019,23.3101,14999.0
2018-06-20 14:20:00,28.43,28.44,28.43,28.44,12613.0,23.3019,23.3101,23.3019,23.3101,12613.0
2018-06-20 14:25:00,28.44,28.44,28.42,28.43,15183.0,23.3101,23.3101,23.2937,23.3019,15183.0
2018-06-20 14:30:00,28.42,28.43,28.4,28.41,27647.0,23.2937,23.3019,23.2773,23.2855,27647.0
2018-06-20 14:35:00,28.41,28.41,28.4,28.41,9753.0,23.2855,23.2855,23.2773,23.2855,9753.0
2018-06-20 14:40:00,28.41,28.41,28.4,28.4,15969.0,23.2855,23.2855,23.2773,23.2773,15969.0
2018-06-20 14:45:00,28.4,28.42,28.4,28.41,20486.0,23.2773,23.2937,23.2773,23.2855,20486.0
2018-06-20 14:50:00,28.41,28.42,28.4,28.41,17604.0,23.2855,23.2937,23.2773,23.2855,17604.0
2018-06-20 14:55:00,28.41,28.42,28.4,28.41,55571.0,23.2855,23.2937,23.2773,23.2855,55571.0
2018-06-20 15:00:00,28.42,28.42,28.4,28.41,45340.0,23.2937,23.2937,23.2773,23.2855,45340.0
2018-06-20 15:05:00,28.41,28.42,28.39,28.42,71454.0,23.2855,23.2937,23.2692,23.2937,71454.0
2018-06-20 15:10:00,28.42,28.43,28.41,28.42,21032.0,23.2937,23.3019,23.2855,23.2937,21032.0
2018-06-20 15:15:00,28.43,28.44,28.42,28.43,14744.0,23.3019,23.3101,23.2937,23.3019,14744.0
2018-06-20 15:20:00,28.42,28.44,28.42,28.43,30187.0,23.2937,23.3101,23.2937,23.3019,30187.0
2018-06-20 15:25:00,28.42,28.43,28.42,28.43,15393.0,23.2937,23.3019,23.2937,23.3019,15393.0
2018-06-20 15:30:00,28.43,28.44,28.42,28.44,59556.0,23.3019,23.3101,23.2937,23.3101,59556.0
2018-06-20 15:35:00,28.44,28.44,28.43,28.44,38392.0,23.3101,23.3101,23.3019,23.3101,38392.0
2018-06-20 15:40:00,28.43,28.44,28.42,28.42,45148.0,23.3019,23.3101,23.2937,23.2937,45148.0
2018-06-20 15:45:00,28.42,28.42,28.4,28.41,78529.0,23.2937,23.2937,23.2773,23.2855,78529.0
2018-06-20 15:50:00,28.41,28.41,28.39,28.39,66060.0,23.2855,23.2855,23.2692,23.2692,66060.0
2018-06-20 15:55:00,28.4,28.41,28.38,28.4,241307.0,23.2773,23.2855,23.261,23.2773,241307.0
2018-06-21 09:30:00,28.7,28.75,28.46,28.51,140574.0,23.5232,23.5642,23.3265,23.3675,140574.0
2018-06-21 09:35:00,28.51,28.59,28.43,28.5,57667.0,23.3675,23.4331,23.3019,23.3593,57667.0
2018-06-21 09:40:00,28.5,28.57,28.48,28.55,60210.0,23.3593,23.4167,23.3429,23.4003,60210.0
2018-06-21 09:45:00,28.54,28.62,28.54,28.61,67693.0,23.3921,23.4577,23.3921,23.4495,67693.0
2018-06-21 09:50:00,28.62,28.62,28.59,28.59,32634.0,23.4577,23.4577,23.4331,23.4331,32634.0
2018-06-21 09:55:00,28.59,28.59,28.49,28.49,36242.0,23.4331,23.4331,23.3511,23.3511,36242.0
2018-06-21 10:00:00,28.49,28.52,28.47,28.48,37318.0,23.3511,23.3757,23.3347,23.3429,37318.0
2018-06-21 10:05:00,28.47,28.47,28.35,28.37,36078.0,23.3347,23.3347,23.2364,23.2528,36078.0
2018-06-21 10:10:00,28.38,28.44,28.38,28.43,21757.0,23.261,23.3101,23.261,23.3019,21757.0
2018-06-21 10:15:00,28.43,28.47,28.35,28.37,68413.0,23.3019,23.3347,23.2364,23.2528,68413.0
2018-06-21 10:20:00,28.38,28.39,28.32,28.32,25186.0,23.261,23.2692,23.2118,23.2118,25186.0
2018-06-21 10:25:00,28.33,28.33,28.29,28.3,39326.0,23.22,23.22,23.1872,23.1954,39326.0
2018-06-21 10:30:00,28.3,28.37,28.3,28.36,30984.0,23.1954,23.2528,23.1954,23.2446,30984.0
2018-06-21 10:35:00,28.36,28.39,28.33,28.36,130878.0,23.2446,23.2692,23.22,23.2446,130878.0
2018-06-21 10:40:00,28.36,28.4,28.35,28.39,38605.0,23.2446,23.2773,23.2364,23.2692,38605.0
2018-06-21 10:45:00,28.39,28.4,28.36,28.4,34276.0,23.2692,23.2773,23.2446,23.2773,34276.0
2018-06-21 10:50:00,28.4,28.43,28.39,28.42,111539.0,23.2773,23.3019,23.2692,23.2937,111539.0
2018-06-21 10:55:00,28.42,28.45,28.41,28.44,34898.0,23.2937,23.3183,23.2855,23.3101,34898.0
2018-06-21 11:00:00,28.44,28.46,28.4,28.43,44495.0,23.3101,23.3265,23.2773,23.3019,44495.0
2018-06-21 11:05:00,28.43,28.44,28.4,28.41,31653.0,23.3019,23.3101,23.2773,23.2855,31653.0
2018-06-21 11:10:00,28.41,28.42,28.39,28.42,22962.0,23.2855,23.2937,23.2692,23.2937,22962.0
2018-06-21 11:15:00,28.42,28.44,28.41,28.44,20659.0,23.2937,23.3101,23.2855,23.3101,20659.0
2018-06-21 11:20:00,28.44,28.44,28.4,28.4,27568.0,23.3101,23.3101,23.2773,23.2773,27568.0
2018-06-21 11:25:00,28.4,28.42,28.37,28.38,20126.0,23.2773,23.2937,23.2528,23.261,20126.0
2018-06-21 11:30:00,28.38,28.41,28.37,28.37,20210.0,23.261,23.2855,23.2528,23.2528,20210.0
2018-06-21 11:35:00,28.37,28.39,28.35,28.36,33061.0,23.2528,23.2692,23.2364,23.2446,33061.0
2018-06-21 11:40:00,28.36,28.41,28.36,28.41,12475.0,23.2446,23.2855,23.2446,23.2855,12475.0
2018-06-21 11:45:00,28.41,28.42,28.4,28.42,9075.0,23.2855,23.2937,23.2773,23.2937,9075.0
2018-06-21 11:50:00,28.42,28.44,28.41,28.43,35371.0,23.2937,23.3101,23.2855,23.3019,35371.0
2018-06-21 11:55:00,28.43,28.44,28.42,28.44,22828.0,23.3019,23.3101,23.2937,23.3101,22828.0
2018-06-21 12:00:00,28.43,28.44,28.41,28.42,67034.0,23.3019,23.3101,23.2855,23.2937,67034.0
2018-06-21 12:05:00,28.42,28.42,28.41,28.42,40008.0,23.2937,23.2937,23.2855,23.2937,40008.0
2018-06-21 12:10:00,28.42,28.42,28.41,28.42,12913.0,23.2937,23.2937,23.2855,23.2937,12913.0
2018-06-21 12:15:00,28.42,28.45,28.4,28.45,55037.0,23.2937,23.3183,23.2773,23.3183,55037.0
2018-06-21 12:20:00,28.45,28.45,28.43,28.44,42956.0,23.3183,23.3183,23.3019,23.3101,42956.0
2018-06-21 12:25:00,28.44,28.45,28.42,28.42,11845.0,23.3101,23.3183,23.2937,23.2937,11845.0
2018-06-21 12:30:00,28.42,28.43,28.39,28.4,21013.0,23.2937,23.3019,23.2692,23.2773,21013.0
2018-06-21 12:35:00,28.39,28.4,28.38,28.38,5533.0,23.2692,23.2773,23.261,23.261,5533.0
2018-06-21 12:40:00,28.38,28.4,28.37,28.4,15708.0,23.261,23.2773,23.2528,23.2773,15708.0
2018-06-21 12:45:00,28.4,28.4,28.37,28.38,12586.0,23.2773,23.2773,23.2528,23.261,12586.0
2018-06-21 12:50:00,28.38,28.39,28.37,28.39,13363.0,23.261,23.2692,23.2528,23.2692,13363.0
2018-06-21 12:55:00,28.39,28.41,28.38,28.38,29339.0,23.2692,23.2855,23.261,23.261,29339.0
2018-06-21 13:00:00,28.38,28.38,28.35,28.36,10098.0,23.261,23.261,23.2364,23.2446,10098.0
2018-06-21 13:05:00,28.36,28.37,28.35,28.37,9895.0,23.2446,23.2528,23.2364,23.2528,9895.0
2018-06-21 13:10:00,28.37,28.37,28.35,28.36,10368.0,23.2528,23.2528,23.2364,23.2446,10368.0
2018-06-21 13:15:00,28.35,28.37,28.35,28.36,4398.0,23.2364,23.2528,23.2364,23.2446,4398.0
2018-06-21 13:20:00,28.37,28.4,28.36,28.4,20512.0,23.2528,23.2773,23.2446,23.2773,20512.0
2018-06-21 13:25:00,28.4,28.4,28.37,28.38,26169.0,23.2773,23.2773,23.2528,23.261,26169.0
2018-06-21 13:30:00,28.38,28.39,28.34,28.34,26424.0,23.261,23.2692,23.2282,23.2282,26424.0
2018-06-21 13:35:00,28.35,28.35,28.33,28.33,12504.0,23.2364,23.2364,23.22,23.22,12504.0
2018-06-21 13:40:00,28.34,28.34,28.31,28.33,41227.0,23.2282,23.2282,23.2036,23.22,41227.0
2018-06-21 13:45:00,28.32,28.35,28.32,28.35,18670.0,23.2118,23.2364,23.2118,23.2364,18670.0
2018-06-21 13:50:00,28.35,28.35,28.33,28.34,18220.0,23.2364,23.2364,23.22,23.2282,18220.0
2018-06-21 13:55:00,28.35,28.35,28.33,28.35,38406.0,23.2364,23.2364,23.22,23.2364,38406.0
2018-06-21 14:00:00,28.35,28.35,28.33,28.34,25657.0,23.2364,23.2364,23.22,23.2282,25657.0
2018-06-21 14:05:00,28.35,28.38,28.32,28.38,54747.0,23.2364,23.261,23.2118,23.261,54747.0
2018-06-21 14:10:00,28.37,28.39,28.37,28.39,13829.0,23.2528,23.2692,23.2528,23.2692,13829.0
2018-06-21 14:15:00,28.39,28.4,28.37,28.38,14143.0,23.2692,23.2773,23.2528,23.261,14143.0
2018-06-21 14:20:00,28.38,28.39,28.37,28.38,15716.0,23.261,23.2692,23.2528,23.261,15716.0
2018-06-21 14:25:00,28.37,28.38,28.36,28.37,16743.0,23.2528,23.261,23.2446,23.2528,16743.0
2018-06-21 14:30:00,28.37,28.38,28.36,28.38,14347.0,23.2528,23.261,23.2446,23.261,14347.0
2018-06-21 14:35:00,28.38,28.4,28.36,28.37,27551.0,23.261,23.2773,23.2446,23.2528,27551.0
2018-06-21 14:40:00,28.37,28.37,28.35,28.36,10179.0,23.2528,23.2528,23.2364,23.2446,10179.0
2018-06-21 14:45:00,28.36,28.38,28.35,28.38,14194.0,23.2446,23.261,23.2364,23.261,14194.0
2018-06-21 14:50:00,28.37,28.38,28.35,28.36,19727.0,23.2528,23.261,23.2364,23.2446,19727.0
2018-06-21 14:55:00,28.35,28.36,28.34,28.35,16343.0,23.2364,23.2446,23.2282,23.2364,16343.0
2018-06-21 15:00:00,28.34,28.35,28.33,28.34,26830.0,23.2282,23.2364,23.22,23.2282,26830.0
2018-06-21 15:05:00,28.33,28.37,28.32,28.36,27115.0,23.22,23.2528,23.2118,23.2446,27115.0
2018-06-21 15:10:00,28.35,28.36,28.33,28.34,25816.0,23.2364,23.2446,23.22,23.2282,25816.0
2018-06-21 15:15:00,28.33,28.33,28.29,28.3,29796.0,23.22,23.22,23.1872,23.1954,29796.0
2018-06-21 15:20:00,28.29,28.3,28.24,28.29,47800.0,23.1872,23.1954,23.1462,23.1872,47800.0
2018-06-21 15:25:00,28.29,28.32,28.28,28.32,37387.0,23.1872,23.2118,23.179,23.2118,37387.0
2018-06-21 15:30:00,28.31,28.31,28.25,28.26,55486.0,23.2036,23.2036,23.1544,23.1626,55486.0
2018-06-21 15:35:00,28.25,28.27,28.24,28.26,60957.0,23.1544,23.1708,23.1462,23.1626,60957.0
2018-06-21 15:40:00,28.25,28.26,28.24,28.24,50735.0,23.1544,23.1626,23.1462,23.1462,50735.0
2018-06-21 15:45:00,28.25,28.28,28.24,28.28,59628.0,23.1544,23.179,23.1462,23.179,59628.0
2018-06-21 15:50:00,28.28,28.3,28.27,28.3,74962.0,23.179,23.1954,23.1708,23.1954,74962.0
2018-06-21 15:55:00,28.3,28.32,28.29,28.29,206735.0,23.1954,23.2118,23.1872,23.1872,206735.0
2018-06-22 09:30:00,28.67,28.67,28.33,28.38,61863.0,23.4986,23.4986,23.22,23.261,61863.0
2018-06-22 09:35:00,28.38,28.43,28.36,28.42,28571.0,23.261,23.3019,23.2446,23.2937,28571.0
2018-06-22 09:40:00,28.42,28.45,28.42,28.43,33826.0,23.2937,23.3183,23.2937,23.3019,33826.0
2018-06-22 09:45:00,28.43,28.44,28.37,28.4,46613.0,23.3019,23.3101,23.2528,23.2773,46613.0
2018-06-22 09:50:00,28.4,28.53,28.4,28.52,84885.0,23.2773,23.3839,23.2773,23.3757,84885.0
2018-06-22 09:55:00,28.52,28.52,28.46,28.49,65954.0,23.3757,23.3757,23.3265,23.3511,65954.0
2018-06-22 10:00:00,28.49,28.5,28.48,28.49,57340.0,23.3511,23.3593,23.3429,23.3511,57340.0
2018-06-22 10:05:00,28.49,28.54,28.49,28.51,61620.0,23.3511,23.3921,23.3511,23.3675,61620.0
2018-06-22 10:10:00,28.51,28.51,28.47,28.5,39081.0,23.3675,23.3675,23.3347,23.3593,39081.0
2018-06-22 10:15:00,28.5,28.5,28.48,28.49,34734.0,23.3593,23.3593,23.3429,23.3511,34734.0
2018-06-22 10:20:00,28.49,28.5,28.46,28.48,284461.0,23.3511,23.3593,23.3265,23.3429,284461.0
2018-06-22 10:25:00,28.48,28.48,28.34,28.36,56095.0,23.3429,23.3429,23.2282,23.2446,56095.0
2018-06-22 10:30:00,28.36,28.42,28.35,28.42,29891.0,23.2446,23.2937,23.2364,23.2937,29891.0
2018-06-22 10:35:00,28.42,28.44,28.39,28.4,23594.0,23.2937,23.3101,23.2692,23.2773,23594.0
2018-06-22 10:40:00,28.4,28.41,28.39,28.39,16975.0,23.2773,23.2855,23.2692,23.2692,16975.0
2018-06-22 10:45:00,28.4,28.43,28.35,28.36,54983.0,23.2773,23.3019,23.2364,23.2446,54983.0
2018-06-22 10:50:00,28.36,28.36,28.33,28.35,23709.0,23.2446,23.2446,23.22,23.2364,23709.0
2018-06-22 10:55:00,28.36,28.43,28.36,28.41,26226.0,23.2446,23.3019,23.2446,23.2855,26226.0
2018-06-22 11:00:00,28.41,28.44,28.4,28.43,31945.0,23.2855,23.3101,23.2773,23.3019,31945.0
2018-06-22 11:05:00,28.43,28.45,28.42,28.43,20901.0,23.3019,23.3183,23.2937,23.3019,20901.0
2018-06-22 11:10:00,28.42,28.43,28.4,28.41,11210.0,23.2937,23.3019,23.2773,23.2855,11210.0
2018-06-22 11:15:00,28.41,28.41,28.39,28.4,10542.0,23.2855,23.2855,23.2692,23.2773,10542.0
2018-06-22 11:20:00,28.4,28.4,28.36,28.36,26199.0,23.2773,23.2773,23.2446,23.2446,26199.0
2018-06-22 11:25:00,28.36,28.41,28.35,28.4,38729.0,23.2446,23.2855,23.2364,23.2773,38729.0
2018-06-22 11:30:00,28.4,28.41,28.38,28.39,66529.0,23.2773,23.2855,23.261,23.2692,66529.0
2018-06-22 11:35:00,28.39,28.4,28.38,28.39,25171.0,23.2692,23.2773,23.261,23.2692,25171.0
2018-06-22 11:40:00,28.39,28.41,28.39,28.41,18469.0,23.2692,23.2855,23.2692,23.2855,18469.0
2018-06-22 11:45:00,28.42,28.42,28.4,28.4,9013.0,23.2937,23.2937,23.2773,23.2773,9013.0
2018-06-22 11:50:00,28.41,28.42,28.4,28.4,26010.0,23.2855,23.2937,23.2773,23.2773,26010.0
2018-06-22 11:55:00,28.4,28.4,28.38,28.38,15360.0,23.2773,23.2773,23.261,23.261,15360.0
2018-06-22 12:00:00,28.39,28.39,28.36,28.37,14863.0,23.2692,23.2692,23.2446,23.2528,14863.0
2018-06-22 12:05:00,28.36,28.39,28.36,28.37,29697.0,23.2446,23.2692,23.2446,23.2528,29697.0
2018-06-22 12:10:00,28.38,28.38,28.36,28.37,6827.0,23.261,23.261,23.2446,23.2528,6827.0
2018-06-22 12:15:00,28.37,28.37,28.35,28.36,17636.0,23.2528,23.2528,23.2364,23.2446,17636.0
2018-06-22 12:20:00,28.35,28.35,28.34,28.34,8608.0,23.2364,23.2364,23.2282,23.2282,8608.0
2018-06-22 12:25:00,28.34,28.34,28.32,28.32,23679.0,23.2282,23.2282,23.2118,23.2118,23679.0
2018-06-22 12:30:00,28.32,28.32,28.31,28.31,11226.0,23.2118,23.2118,23.2036,23.2036,11226.0
2018-06-22 12:35:00,28.31,28.33,28.3,28.33,33681.0,23.2036,23.22,23.1954,23.22,33681.0
2018-06-22 12:40:00,28.33,28.35,28.32,28.34,33682.0,23.22,23.2364,23.2118,23.2282,33682.0
2018-06-22 12:45:00,28.34,28.35,28.34,28.35,11173.0,23.2282,23.2364,23.2282,23.2364,11173.0
2018-06-22 12:50:00,28.34,28.36,28.34,28.35,19356.0,23.2282,23.2446,23.2282,23.2364,19356.0
2018-06-22 12:55:00,28.36,28.4,28.35,28.4,25992.0,23.2446,23.2773,23.2364,23.2773,25992.0
2018-06-22 13:00:00,28.4,28.41,28.39,28.4,14578.0,23.2773,23.2855,23.2692,23.2773,14578.0
2018-06-22 13:05:00,28.41,28.41,28.4,28.41,10171.0,23.2855,23.2855,23.2773,23.2855,10171.0
2018-06-22 13:10:00,28.41,28.41,28.4,28.4,11518.0,23.2855,23.2855,23.2773,23.2773,11518.0
2018-06-22 13:15:00,28.41,28.45,28.4,28.45,25945.0,23.2855,23.3183,23.2773,23.3183,25945.0
2018-06-22 13:20:00,28.44,28.5,28.44,28.5,165462.0,23.3101,23.3593,23.3101,23.3593,165462.0
2018-06-22 13:25:00,28.5,28.55,28.48,28.5,94046.0,23.3593,23.4003,23.3429,23.3593,94046.0
2018-06-22 13:30:00,28.5,28.5,28.47,28.48,11865.0,23.3593,23.3593,23.3347,23.3429,11865.0
2018-06-22 13:35:00,28.48,28.48,28.45,28.47,26124.0,23.3429,23.3429,23.3183,23.3347,26124.0
2018-06-22 13:40:00,28.47,28.48,28.44,28.45,15928.0,23.3347,23.3429,23.3101,23.3183,15928.0
2018-06-22 13:45:00,28.45,28.49,28.44,28.49,32589.0,23.3183,23.3511,23.3101,23.3511,32589.0
2018-06-22 13:50:00,28.49,28.5,28.47,28.48,16730.0,23.3511,23.3593,23.3347,23.3429,16730.0
2018-06-22 13:55:00,28.48,28.48,28.45,28.48,29312.0,23.3429,23.3429,23.3183,23.3429,29312.0
2018-06-22 14:00:00,28.48,28.5,28.47,28.5,55801.0,23.3429,23.3593,23.3347,23.3593,55801.0
2018-06-22 14:05:00,28.49,28.49,28.47,28.47,18893.0,23.3511,23.3511,23.3347,23.3347,18893.0
2018-06-22 14:10:00,28.48,28.52,28.47,28.5,40243.0,23.3429,23.3757,23.3347,23.3593,40243.0
2018-06-22 14:15:00,28.5,28.51,28.5,28.5,14931.0,23.3593,23.3675,23.3593,23.3593,14931.0
2018-06-22 14:20:00,28.51,28.51,28.48,28.49,20207.0,23.3675,23.3675,23.3429,23.3511,20207.0
2018-06-22 14:25:00,28.49,28.5,28.48,28.5,63105.0,23.3511,23.3593,23.3429,23.3593,63105.0
2018-06-22 14:30:00,28.49,28.5,28.47,28.48,25811.0,23.3511,23.3593,23.3347,23.3429,25811.0
2018-06-22 14:35:00,28.48,28.51,28.47,28.51,22983.0,23.3429,23.3675,23.3347,23.3675,22983.0
2018-06-22 14:40:00,28.5,28.51,28.49,28.49,22391.0,23.3593,23.3675,23.3511,23.3511,22391.0
2018-06-22 14:45:00,28.5,28.52,28.49,28.5,74932.0,23.3593,23.3757,23.3511,23.3593,74932.0
2018-06-22 14:50:00,28.51,28.51,28.5,28.51,12496.0,23.3675,23.3675,23.3593,23.3675,12496.0
2018-06-22 14:55:00,28.5,28.51,28.5,28.51,160064.0,23.3593,23.3675,23.3593,23.3675,160064.0
2018-06-22 15:00:00,28.5,28.51,28.5,28.5,24076.0,23.3593,23.3675,23.3593,23.3593,24076.0
2018-06-22 15:05:00,28.51,28.55,28.5,28.55,67759.0,23.3675,23.4003,23.3593,23.4003,67759.0
2018-06-22 15:10:00,28.55,28.57,28.54,28.57,47994.0,23.4003,23.4167,23.3921,23.4167,47994.0
2018-06-22 15:15:00,28.57,28.6,28.56,28.58,61306.0,23.4167,23.4413,23.4085,23.4249,61306.0
2018-06-22 15:20:00,28.58,28.59,28.56,28.58,68572.0,23.4249,23.4331,23.4085,23.4249,68572.0
2018-06-22 15:25:00,28.58,28.6,28.58,28.6,32049.0,23.4249,23.4413,23.4249,23.4413,32049.0
2018-06-22 15:30:00,28.6,28.61,28.57,28.61,154311.0,23.4413,23.4495,23.4167,23.4495,154311.0
2018-06-22 15:35:00,28.6,28.61,28.59,28.61,100296.0,23.4413,23.4495,23.4331,23.4495,100296.0
2018-06-22 15:40:00,28.61,28.62,28.59,28.6,226652.0,23.4495,23.4577,23.4331,23.4413,226652.0
2018-06-22 15:45:00,28.61,28.65,28.6,28.61,274093.0,23.4495,23.4823,23.4413,23.4495,274093.0
2018-06-22 15:50:00,28.61,28.63,28.47,28.5,410622.0,23.4495,23.4659,23.3347,23.3593,410622.0
2018-06-22 15:55:00,28.5,28.53,28.47,28.5,686860.0,23.3593,23.3839,23.3347,23.3593,686860.0
2018-06-25 09:30:00,28.3,28.36,28.23,28.29,60866.0,23.1954,23.2446,23.138,23.1872,60866.0
2018-06-25 09:35:00,28.29,28.3,28.08,28.08,66033.0,23.1872,23.1954,23.0151,23.0151,66033.0
2018-06-25 09:40:00,28.08,28.1,28.0,28.01,71917.0,23.0151,23.0315,22.9495,22.9577,71917.0
2018-06-25 09:45:00,28.0,28.01,27.93,27.98,63557.0,22.9495,22.9577,22.8921,22.9331,63557.0
2018-06-25 09:50:00,27.98,28.01,27.95,27.96,47343.0,22.9331,22.9577,22.9085,22.9167,47343.0
2018-06-25 09:55:00,27.95,27.95,27.79,27.81,76228.0,22.9085,22.9085,22.7774,22.7938,76228.0
2018-06-25 10:00:00,27.82,27.85,27.76,27.77,54051.0,22.802,22.8266,22.7528,22.761,54051.0
2018-06-25 10:05:00,27.76,27.78,27.71,27.72,95817.0,22.7528,22.7692,22.7118,22.72,95817.0
2018-06-25 10:10:00,27.72,27.74,27.68,27.68,58420.0,22.72,22.7364,22.6872,22.6872,58420.0
2018-06-25 10:15:00,27.68,27.71,27.66,27.67,65539.0,22.6872,22.7118,22.6708,22.679,65539.0
2018-06-25 10:20:00,27.66,27.72,27.66,27.72,47028.0,22.6708,22.72,22.6708,22.72,47028.0
2018-06-25 10:25:00,27.72,27.78,27.71,27.77,60576.0,22.72,22.7692,22.7118,22.761,60576.0
2018-06-25 10:30:00,27.78,27.78,27.73,27.77,70123.0,22.7692,22.7692,22.7282,22.761,70123.0
2018-06-25 10:35:00,27.76,27.78,27.74,27.75,53629.0,22.7528,22.7692,22.7364,22.7446,53629.0
2018-06-25 10:40:00,27.75,27.77,27.69,27.75,99251.0,22.7446,22.761,22.6954,22.7446,99251.0
2018-06-25 10:45:00,27.75,27.76,27.68,27.73,70779.0,22.7446,22.7528,22.6872,22.7282,70779.0
2018-06-25 10:50:00,27.73,27.74,27.62,27.62,61103.0,22.7282,22.7364,22.638,22.638,61103.0
2018-06-25 10:55:00,27.62,27.65,27.59,27.61,89933.0,22.638,22.6626,22.6135,22.6298,89933.0
2018-06-25 11:00:00,27.61,27.7,27.6,27.63,101251.0,22.6298,22.7036,22.6216,22.6462,101251.0
2018-06-25 11:05:00,27.63,27.64,27.6,27.64,66326.0,22.6462,22.6544,22.6216,22.6544,66326.0
2018-06-25 11:10:00,27.64,27.68,27.63,27.66,65992.0,22.6544,22.6872,22.6462,22.6708,65992.0
2018-06-25 11:15:00,27.65,27.69,27.64,27.67,78991.0,22.6626,22.6954,22.6544,22.679,78991.0
2018-06-25 11:20:00,27.66,27.67,27.6,27.62,93277.0,22.6708,22.679,22.6216,22.638,93277.0
2018-06-25 11:25:00,27.62,27.65,27.61,27.64,52035.0,22.638,22.6626,22.6298,22.6544,52035.0
2018-06-25 11:30:00,27.64,27.65,27.59,27.59,76912.0,22.6544,22.6626,22.6135,22.6135,76912.0
2018-06-25 11:35:00,27.59,27.61,27.56,27.57,57007.0,22.6135,22.6298,22.5889,22.5971,57007.0
2018-06-25 11:40:00,27.57,27.68,27.56,27.68,51760.0,22.5971,22.6872,22.5889,22.6872,51760.0
2018-06-25 11:45:00,27.68,27.72,27.67,27.72,55180.0,22.6872,22.72,22.679,22.72,55180.0
2018-06-25 11:50:00,27.71,27.73,27.7,27.71,75864.0,22.7118,22.7282,22.7036,22.7118,75864.0
2018-06-25 11:55:00,27.7,27.72,27.68,27.68,31462.0,22.7036,22.72,22.6872,22.6872,31462.0
2018-06-25 12:00:00,27.69,27.7,27.62,27.64,56163.0,22.6954,22.7036,22.638,22.6544,56163.0
2018-06-25 12:05:00,27.63,27.64,27.55,27.56,42748.0,22.6462,22.6544,22.5807,22.5889,42748.0
2018-06-25 12:10:00,27.56,27.58,27.53,27.55,100698.0,22.5889,22.6053,22.5643,22.5807,100698.0
2018-06-25 12:15:00,27.55,27.56,27.53,27.53,45298.0,22.5807,22.5889,22.5643,22.5643,45298.0
2018-06-25 12:20:00,27.53,27.56,27.5,27.55,64341.0,22.5643,22.5889,22.5397,22.5807,64341.0
2018-06-25 12:25:00,27.55,27.58,27.54,27.57,37601.0,22.5807,22.6053,22.5725,22.5971,37601.0
2018-06-25 12:30:00,27.57,27.65,27.56,27.65,150420.0,22.5971,22.6626,22.5889,22.6626,150420.0
2018-06-25 12:35:00,27.66,27.66,27.56,27.56,117820.0,22.6708,22.6708,22.5889,22.5889,117820.0
2018-06-25 12:40:00,27.57,27.64,27.56,27.61,216888.0,22.5971,22.6544,22.5889,22.6298,216888.0
2018-06-25 12:45:00,27.62,27.62,27.58,27.59,39143.0,22.638,22.638,22.6053,22.6135,39143.0
2018-06-25 12:50:00,27.59,27.63,27.57,27.61,56998.0,22.6135,22.6462,22.5971,22.6298,56998.0
2018-06-25 12:55:00,27.62,27.68,27.6,27.68,60247.0,22.638,22.6872,22.6216,22.6872,60247.0
2018-06-25 13:00:00,27.68,27.68,27.63,27.64,39965.0,22.6872,22.6872,22.6462,22.6544,39965.0
2018-06-25 13:05:00,27.64,27.65,27.61,27.64,27990.0,22.6544,22.6626,22.6298,22.6544,27990.0
2018-06-25 13:10:00,27.64,27.64,27.58,27.58,18475.0,22.6544,22.6544,22.6053,22.6053,18475.0
2018-06-25 13:15:00,27.58,27.59,27.54,27.55,51566.0,22.6053,22.6135,22.5725,22.5807,51566.0
2018-06-25 13:20:00,27.55,27.57,27.53,27.54,49837.0,22.5807,22.5971,22.5643,22.5725,49837.0
2018-06-25 13:25:00,27.54,27.61,27.53,27.6,40649.0,22.5725,22.6298,22.5643,22.6216,40649.0
2018-06-25 13:30:00,27.6,27.66,27.6,27.66,80236.0,22.6216,22.6708,22.6216,22.6708,80236.0
2018-06-25 13:35:00,27.66,27.66,27.63,27.66,19382.0,22.6708,22.6708,22.6462,22.6708,19382.0
2018-06-25 13:40:00,27.65,27.69,27.64,27.69,14962.0,22.6626,22.6954,22.6544,22.6954,14962.0
2018-06-25 13:45:00,27.69,27.71,27.67,27.69,18512.0,22.6954,22.7118,22.679,22.6954,18512.0
2018-06-25 13:50:00,27.68,27.69,27.65,27.66,27389.0,22.6872,22.6954,22.6626,22.6708,27389.0
2018-06-25 13:55:00,27.66,27.66,27.63,27.64,26797.0,22.6708,22.6708,22.6462,22.6544,26797.0
2018-06-25 14:00:00,27.64,27.65,27.62,27.62,24647.0,22.6544,22.6626,22.638,22.638,24647.0
2018-06-25 14:05:00,27.62,27.64,27.61,27.61,19024.0,22.638,22.6544,22.6298,22.6298,19024.0
2018-06-25 14:10:00,27.61,27.62,27.6,27.6,24056.0,22.6298,22.638,22.6216,22.6216,24056.0
2018-06-25 14:15:00,27.6,27.61,27.57,27.58,18148.0,22.6216,22.6298,22.5971,22.6053,18148.0
2018-06-25 14:20:00,27.58,27.61,27.57,27.6,32225.0,22.6053,22.6298,22.5971,22.6216,32225.0
2018-06-25 14:25:00,27.61,27.66,27.6,27.66,55159.0,22.6298,22.6708,22.6216,22.6708,55159.0
2018-06-25 14:30:00,27.66,27.68,27.65,27.65,45386.0,22.6708,22.6872,22.6626,22.6626,45386.0
2018-06-25 14:35:00,27.66,27.66,27.59,27.59,79479.0,22.6708,22.6708,22.6135,22.6135,79479.0
2018-06-25 14:40:00,27.59,27.6,27.57,27.58,33835.0,22.6135,22.6216,22.5971,22.6053,33835.0
2018-06-25 14:45:00,27.58,27.58,27.56,27.57,29226.0,22.6053,22.6053,22.5889,22.5971,29226.0
2018-06-25 14:50:00,27.56,27.57,27.52,27.53,42435.0,22.5889,22.5971,22.5561,22.5643,42435.0
2018-06-25 14:55:00,27.53,27.58,27.52,27.57,33430.0,22.5643,22.6053,22.5561,22.5971,33430.0
2018-06-25 15:00:00,27.57,27.6,27.56,27.6,28728.0,22.5971,22.6216,22.5889,22.6216,28728.0
2018-06-25 15:05:00,27.59,27.6,27.57,27.58,69017.0,22.6135,22.6216,22.5971,22.6053,69017.0
2018-06-25 15:10:00,27.58,27.62,27.56,27.57,102481.0,22.6053,22.638,22.5889,22.5971,102481.0
2018-06-25 15:15:00,27.57,27.65,27.56,27.65,38961.0,22.5971,22.6626,22.5889,22.6626,38961.0
2018-06-25 15:20:00,27.64,27.7,27.61,27.63,294140.0,22.6544,22.7036,22.6298,22.6462,294140.0
2018-06-25 15:25:00,27.63,27.64,27.6,27.61,36238.0,22.6462,22.6544,22.6216,22.6298,36238.0
2018-06-25 15:30:00,27.61,27.65,27.6,27.65,90406.0,22.6298,22.6626,22.6216,22.6626,90406.0
2018-06-25 15:35:00,27.65,27.78,27.64,27.76,97266.0,22.6626,22.7692,22.6544,22.7528,97266.0
2018-06-25 15:40:00,27.76,27.79,27.74,27.78,112161.0,22.7528,22.7774,22.7364,22.7692,112161.0
2018-06-25 15:45:00,27.78,27.79,27.72,27.75,151876.0,22.7692,22.7774,22.72,22.7446,151876.0
2018-06-25 15:50:00,27.74,27.78,27.73,27.78,121311.0,22.7364,22.7692,22.7282,22.7692,121311.0
2018-06-25 15:55:00,27.77,27.79,27.72,27.73,338509.0,22.761,22.7774,22.72,22.7282,338509.0
2018-06-26 09:30:00,27.73,27.81,27.7,27.77,80755.0,22.7282,22.7938,22.7036,22.761,80755.0
2018-06-26 09:35:00,27.75,27.75,27.65,27.69,28090.0,22.7446,22.7446,22.6626,22.6954,28090.0
2018-06-26 09:40:00,27.68,27.81,27.67,27.8,36222.0,22.6872,22.7938,22.679,22.7856,36222.0
2018-06-26 09:45:00,27.8,27.81,27.75,27.77,30245.0,22.7856,22.7938,22.7446,22.761,30245.0
2018-06-26 09:50:00,27.76,27.76,27.68,27.69,23776.0,22.7528,22.7528,22.6872,22.6954,23776.0
2018-06-26 09:55:00,27.69,27.69,27.62,27.62,42402.0,22.6954,22.6954,22.638,22.638,42402.0
2018-06-26 10:00:00,27.62,27.69,27.61,27.68,31811.0,22.638,22.6954,22.6298,22.6872,31811.0
2018-06-26 10:05:00,27.68,27.7,27.66,27.67,22592.0,22.6872,22.7036,22.6708,22.679,22592.0
2018-06-26 10:10:00,27.65,27.71,27.65,27.71,30964.0,22.6626,22.7118,22.6626,22.7118,30964.0
2018-06-26 10:15:00,27.7,27.75,27.7,27.72,34469.0,22.7036,22.7446,22.7036,22.72,34469.0
2018-06-26 10:20:00,27.71,27.74,27.69,27.72,33837.0,22.7118,22.7364,22.6954,22.72,33837.0
2018-06-26 10:25:00,27.73,27.74,27.69,27.69,23020.0,22.7282,22.7364,22.6954,22.6954,23020.0
2018-06-26 10:30:00,27.69,27.73,27.68,27.72,29070.0,22.6954,22.7282,22.6872,22.72,29070.0
2018-06-26 10:35:00,27.71,27.71,27.64,27.67,36987.0,22.7118,22.7118,22.6544,22.679,36987.0
2018-06-26 10:40:00,27.67,27.68,27.65,27.68,26314.0,22.679,22.6872,22.6626,22.6872,26314.0
2018-06-26 10:45:00,27.69,27.69,27.62,27.65,39971.0,22.6954,22.6954,22.638,22.6626,39971.0
2018-06-26 10:50:00,27.64,27.7,27.64,27.69,16221.0,22.6544,22.7036,22.6544,22.6954,16221.0
2018-06-26 10:55:00,27.7,27.71,27.68,27.7,23619.0,22.7036,22.7118,22.6872,22.7036,23619.0
2018-06-26 11:00:00,27.7,27.74,27.69,27.71,43005.0,22.7036,22.7364,22.6954,22.7118,43005.0
2018-06-26 11:05:00,27.71,27.71,27.68,27.69,25646.0,22.7118,22.7118,22.6872,22.6954,25646.0
2018-06-26 11:10:00,27.69,27.71,27.69,27.7,23622.0,22.6954,22.7118,22.6954,22.7036,23622.0
2018-06-26 11:15:00,27.7,27.7,27.65,27.66,26381.0,22.7036,22.7036,22.6626,22.6708,26381.0
2018-06-26 11:20:00,27.65,27.68,27.63,27.63,39360.0,22.6626,22.6872,22.6462,22.6462,39360.0
2018-06-26 11:25:00,27.64,27.65,27.62,27.62,18441.0,22.6544,22.6626,22.638,22.638,18441.0
2018-06-26 11:30:00,27.63,27.64,27.61,27.63,25398.0,22.6462,22.6544,22.6298,22.6462,25398.0
2018-06-26 11:35:00,27.64,27.66,27.62,27.66,22161.0,22.6544,22.6708,22.638,22.6708,22161.0
2018-06-26 11:40:00,27.66,27.68,27.65,27.67,19070.0,22.6708,22.6872,22.6626,22.679,19070.0
2018-06-26 11:45:00,27.67,27.68,27.66,27.68,12889.0,22.679,22.6872,22.6708,22.6872,12889.0
2018-06-26 11:50:00,27.68,27.69,27.67,27.67,23600.0,22.6872,22.6954,22.679,22.679,23600.0
2018-06-26 11:55:00,27.67,27.69,27.66,27.69,23405.0,22.679,22.6954,22.6708,22.6954,23405.0
2018-06-26 12:00:00,27.69,27.73,27.69,27.72,17345.0,22.6954,22.7282,22.6954,22.72,17345.0
2018-06-26 12:05:00,27.72,27.75,27.71,27.73,27560.0,22.72,22.7446,22.7118,22.7282,27560.0
2018-06-26 12:10:00,27.74,27.74,27.72,27.74,17480.0,22.7364,22.7364,22.72,22.7364,17480.0
2018-06-26 12:15:00,27.74,27.74,27.68,27.69,20736.0,22.7364,22.7364,22.6872,22.6954,20736.0
2018-06-26 12:20:00,27.7,27.71,27.69,27.7,14981.0,22.7036,22.7118,22.6954,22.7036,14981.0
2018-06-26 12:25:00,27.69,27.7,27.66,27.68,22039.0,22.6954,22.7036,22.6708,22.6872,22039.0
2018-06-26 12:30:00,27.69,27.7,27.66,27.67,27849.0,22.6954,22.7036,22.6708,22.679,27849.0
2018-06-26 12:35:00,27.68,27.7,27.67,27.68,19667.0,22.6872,22.7036,22.679,22.6872,19667.0
2018-06-26 12:40:00,27.68,27.71,27.67,27.68,42036.0,22.6872,22.7118,22.679,22.6872,42036.0
2018-06-26 12:45:00,27.68,27.69,27.67,27.69,12860.0,22.6872,22.6954,22.679,22.6954,12860.0
2018-06-26 12:50:00,27.69,27.7,27.67,27.69,20125.0,22.6954,22.7036,22.679,22.6954,20125.0
2018-06-26 12:55:00,27.69,27.7,27.67,27.68,19629.0,22.6954,22.7036,22.679,22.6872,19629.0
2018-06-26 13:00:00,27.68,27.69,27.68,27.68,9470.0,22.6872,22.6954,22.6872,22.6872,9470.0
2018-06-26 13:05:00,27.68,27.73,27.68,27.72,21817.0,22.6872,22.7282,22.6872,22.72,21817.0
2018-06-26 13:10:00,27.72,27.73,27.72,27.73,8020.0,22.72,22.7282,22.72,22.7282,8020.0
2018-06-26 13:15:00,27.73,27.75,27.72,27.75,21683.0,22.7282,22.7446,22.72,22.7446,21683.0
2018-06-26 13:20:00,27.75,27.76,27.74,27.75,28014.0,22.7446,22.7528,22.7364,22.7446,28014.0
2018-06-26 13:25:00,27.75,27.76,27.74,27.76,29364.0,22.7446,22.7528,22.7364,22.7528,29364.0
2018-06-26 13:30:00,27.76,27.79,27.75,27.79,31355.0,22.7528,22.7774,22.7446,22.7774,31355.0
2018-06-26 13:35:00,27.79,27.8,27.77,27.8,28301.0,22.7774,22.7856,22.761,22.7856,28301.0
2018-06-26 13:40:00,27.79,27.8,27.78,27.78,23844.0,22.7774,22.7856,22.7692,22.7692,23844.0
2018-06-26 13:45:00,27.78,27.78,27.77,27.78,16044.0,22.7692,22.7692,22.761,22.7692,16044.0
2018-06-26 13:50:00,27.77,27.78,27.75,27.77,24001.0,22.761,22.7692,22.7446,22.761,24001.0
2018-06-26 13:55:00,27.77,27.79,27.76,27.79,28567.0,22.761,22.7774,22.7528,22.7774,28567.0
2018-06-26 14:00:00,27.79,27.81,27.77,27.77,22580.0,22.7774,22.7938,22.761,22.761,22580.0
2018-06-26 14:05:00,27.78,27.78,27.76,27.77,19437.0,22.7692,22.7692,22.7528,22.761,19437.0
2018-06-26 14:10:00,27.77,27.79,27.76,27.79,21588.0,22.761,22.7774,22.7528,22.7774,21588.0
2018-06-26 14:15:00,27.79,27.79,27.77,27.78,23360.0,22.7774,22.7774,22.761,22.7692,23360.0
2018-06-26 14:20:00,27.79,27.79,27.78,27.79,9221.0,22.7774,22.7774,22.7692,22.7774,9221.0
2018-06-26 14:25:00,27.79,27.79,27.78,27.78,14522.0,22.7774,22.7774,22.7692,22.7692,14522.0
2018-06-26 14:30:00,27.78,27.81,27.77,27.8,35110.0,22.7692,22.7938,22.761,22.7856,35110.0
2018-06-26 14:35:00,27.81,27.83,27.8,27.83,22242.0,22.7938,22.8102,22.7856,22.8102,22242.0
2018-06-26 14:40:00,27.83,27.84,27.8,27.8,45847.0,22.8102,22.8184,22.7856,22.7856,45847.0
2018-06-26 14:45:00,27.8,27.81,27.79,27.8,32016.0,22.7856,22.7938,22.7774,22.7856,32016.0
2018-06-26 14:50:00,27.8,27.82,27.79,27.82,33086.0,22.7856,22.802,22.7774,22.802,33086.0
2018-06-26 14:55:00,27.82,27.84,27.79,27.8,60189.0,22.802,22.8184,22.7774,22.7856,60189.0
2018-06-26 15:00:00,27.8,27.83,27.79,27.81,58440.0,22.7856,22.8102,22.7774,22.7938,58440.0
2018-06-26 15:05:00,27.81,27.82,27.79,27.8,30569.0,22.7938,22.802,22.7774,22.7856,30569.0
2018-06-26 15:10:00,27.81,27.81,27.8,27.81,32065.0,22.7938,22.7938,22.7856,22.7938,32065.0
2018-06-26 15:15:00,27.8,27.81,27.79,27.79,28777.0,22.7856,22.7938,22.7774,22.7774,28777.0
2018-06-26 15:20:00,27.8,27.8,27.75,27.75,59087.0,22.7856,22.7856,22.7446,22.7446,59087.0
2018-06-26 15:25:00,27.75,27.77,27.75,27.75,44016.0,22.7446,22.761,22.7446,22.7446,44016.0
2018-06-26 15:30:00,27.75,27.79,27.75,27.79,51093.0,22.7446,22.7774,22.7446,22.7774,51093.0
2018-06-26 15:35:00,27.79,27.79,27.76,27.76,38409.0,22.7774,22.7774,22.7528,22.7528,38409.0
2018-06-26 15:40:00,27.76,27.77,27.72,27.72,75761.0,22.7528,22.761,22.72,22.72,75761.0
2018-06-26 15:45:00,27.72,27.72,27.68,27.69,131327.0,22.72,22.72,22.6872,22.6954,131327.0
2018-06-26 15:50:00,27.68,27.73,27.67,27.73,98426.0,22.6872,22.7282,22.679,22.7282,98426.0
2018-06-26 15:55:00,27.73,27.73,27.69,27.7,253476.0,22.7282,22.7282,22.6954,22.7036,253476.0
2018-06-27 09:30:00,27.75,27.85,27.71,27.83,66519.0,22.7446,22.8266,22.7118,22.8102,66519.0
2018-06-27 09:35:00,27.82,27.84,27.73,27.76,45437.0,22.802,22.8184,22.7282,22.7528,45437.0
2018-06-27 09:40:00,27.76,27.77,27.69,27.74,47795.0,22.7528,22.761,22.6954,22.7364,47795.0
2018-06-27 09:45:00,27.75,27.86,27.74,27.85,41924.0,22.7446,22.8348,22.7364,22.8266,41924.0
2018-06-27 09:50:00,27.85,27.95,27.85,27.95,25189.0,22.8266,22.9085,22.8266,22.9085,25189.0
2018-06-27 09:55:00,27.96,27.96,27.91,27.94,27442.0,22.9167,22.9167,22.8757,22.9003,27442.0
2018-06-27 10:00:00,27.94,27.94,27.87,27.88,33406.0,22.9003,22.9003,22.8429,22.8511,33406.0
2018-06-27 10:05:00,27.88,27.88,27.84,27.88,39814.0,22.8511,22.8511,22.8184,22.8511,39814.0
2018-06-27 10:10:00,27.89,27.97,27.89,27.95,54524.0,22.8593,22.9249,22.8593,22.9085,54524.0
2018-06-27 10:15:00,27.95,27.95,27.9,27.92,21089.0,22.9085,22.9085,22.8675,22.8839,21089.0
2018-06-27 10:20:00,27.92,27.95,27.9,27.9,30367.0,22.8839,22.9085,22.8675,22.8675,30367.0
2018-06-27 10:25:00,27.9,27.91,27.88,27.89,20126.0,22.8675,22.8757,22.8511,22.8593,20126.0
2018-06-27 10:30:00,27.89,27.91,27.86,27.87,41516.0,22.8593,22.8757,22.8348,22.8429,41516.0
2018-06-27 10:35:00,27.87,27.97,27.87,27.95,39062.0,22.8429,22.9249,22.8429,22.9085,39062.0
2018-06-27 10:40:00,27.95,27.97,27.91,27.93,33022.0,22.9085,22.9249,22.8757,22.8921,33022.0
2018-06-27 10:45:00,27.93,27.95,27.91,27.92,29613.0,22.8921,22.9085,22.8757,22.8839,29613.0
2018-06-27 10:50:00,27.92,27.95,27.91,27.93,20826.0,22.8839,22.9085,22.8757,22.8921,20826.0
2018-06-27 10:55:00,27.92,27.95,27.88,27.89,72050.0,22.8839,22.9085,22.8511,22.8593,72050.0
2018-06-27 11:00:00,27.89,27.91,27.85,27.86,28194.0,22.8593,22.8757,22.8266,22.8348,28194.0
2018-06-27 11:05:00,27.85,27.86,27.8,27.84,47085.0,22.8266,22.8348,22.7856,22.8184,47085.0
2018-06-27 11:10:00,27.84,27.87,27.82,27.85,35892.0,22.8184,22.8429,22.802,22.8266,35892.0
2018-06-27 11:15:00,27.84,27.87,27.82,27.86,26195.0,22.8184,22.8429,22.802,22.8348,26195.0
2018-06-27 11:20:00,27.86,27.86,27.8,27.8,26524.0,22.8348,22.8348,22.7856,22.7856,26524.0
2018-06-27 11:25:00,27.8,27.82,27.77,27.78,29798.0,22.7856,22.802,22.761,22.7692,29798.0
2018-06-27 11:30:00,27.78,27.78,27.75,27.77,28890.0,22.7692,22.7692,22.7446,22.761,28890.0
2018-06-27 11:35:00,27.76,27.81,27.76,27.8,30470.0,22.7528,22.7938,22.7528,22.7856,30470.0
2018-06-27 11:40:00,27.79,27.8,27.77,27.8,27195.0,22.7774,22.7856,22.761,22.7856,27195.0
2018-06-27 11:45:00,27.79,27.84,27.79,27.82,23835.0,22.7774,22.8184,22.7774,22.802,23835.0
2018-06-27 11:50:00,27.82,27.83,27.8,27.82,32238.0,22.802,22.8102,22.7856,22.802,32238.0
2018-06-27 11:55:00,27.82,27.83,27.8,27.82,58177.0,22.802,22.8102,22.7856,22.802,58177.0
2018-06-27 12:00:00,27.82,27.86,27.81,27.85,13941.0,22.802,22.8348,22.7938,22.8266,13941.0
2018-06-27 12:05:00,27.85,27.88,27.85,27.88,9103.0,22.8266,22.8511,22.8266,22.8511,9103.0
2018-06-27 12:10:00,27.88,27.89,27.87,27.89,8499.0,22.8511,22.8593,22.8429,22.8593,8499.0
2018-06-27 12:15:00,27.89,27.92,27.88,27.91,21721.0,22.8593,22.8839,22.8511,22.8757,21721.0
2018-06-27 12:20:00,27.92,27.92,27.89,27.9,10905.0,22.8839,22.8839,22.8593,22.8675,10905.0
2018-06-27 12:25:00,27.89,27.9,27.87,27.87,25059.0,22.8593,22.8675,22.8429,22.8429,25059.0
2018-06-27 12:30:00,27.87,27.87,27.84,27.85,15033.0,22.8429,22.8429,22.8184,22.8266,15033.0
2018-06-27 12:35:00,27.85,27.85,27.82,27.84,13796.0,22.8266,22.8266,22.802,22.8184,13796.0
2018-06-27 12:40:00,27.83,27.83,27.8,27.8,20607.0,22.8102,22.8102,22.7856,22.7856,20607.0
2018-06-27 12:45:00,27.8,27.83,27.78,27.8,18510.0,22.7856,22.8102,22.7692,22.7856,18510.0
2018-06-27 12:50:00,27.81,27.82,27.79,27.79,14495.0,22.7938,22.802,22.7774,22.7774,14495.0
2018-06-27 12:55:00,27.79,27.82,27.78,27.79,18097.0,22.7774,22.802,22.7692,22.7774,18097.0
2018-06-27 13:00:00,27.79,27.81,27.76,27.78,22075.0,22.7774,22.7938,22.7528,22.7692,22075.0
2018-06-27 13:05:00,27.79,27.79,27.71,27.72,30512.0,22.7774,22.7774,22.7118,22.72,30512.0
2018-06-27 13:10:00,27.73,27.74,27.69,27.69,26257.0,22.7282,22.7364,22.6954,22.6954,26257.0
2018-06-27 13:15:00,27.7,27.71,27.63,27.64,24257.0,22.7036,22.7118,22.6462,22.6544,24257.0
2018-06-27 13:20:00,27.64,27.7,27.64,27.69,23226.0,22.6544,22.7036,22.6544,22.6954,23226.0
2018-06-27 13:25:00,27.69,27.7,27.67,27.7,16724.0,22.6954,22.7036,22.679,22.7036,16724.0
2018-06-27 13:30:00,27.69,27.72,27.66,27.72,27410.0,22.6954,22.72,22.6708,22.72,27410.0
2018-06-27 13:35:00,27.72,27.72,27.67,27.69,17189.0,22.72,22.72,22.679,22.6954,17189.0
2018-06-27 13:40:00,27.69,27.72,27.68,27.7,21863.0,22.6954,22.72,22.6872,22.7036,21863.0
2018-06-27 13:45:00,27.7,27.7,27.64,27.65,19580.0,22.7036,22.7036,22.6544,22.6626,19580.0
2018-06-27 13:50:00,27.64,27.64,27.59,27.6,36755.0,22.6544,22.6544,22.6135,22.6216,36755.0
2018-06-27 13:55:00,27.6,27.64,27.59,27.63,22303.0,22.6216,22.6544,22.6135,22.6462,22303.0
2018-06-27 14:00:00,27.63,27.66,27.62,27.66,22025.0,22.6462,22.6708,22.638,22.6708,22025.0
2018-06-27 14:05:00,27.66,27.66,27.58,27.6,31142.0,22.6708,22.6708,22.6053,22.6216,31142.0
2018-06-27 14:10:00,27.59,27.61,27.58,27.6,24666.0,22.6135,22.6298,22.6053,22.6216,24666.0
2018-06-27 14:15:00,27.6,27.64,27.59,27.63,19580.0,22.6216,22.6544,22.6135,22.6462,19580.0
2018-06-27 14:20:00,27.63,27.66,27.62,27.64,19352.0,22.6462,22.6708,22.638,22.6544,19352.0
2018-06-27 14:25:00,27.63,27.65,27.61,27.62,21597.0,22.6462,22.6626,22.6298,22.638,21597.0
2018-06-27 14:30:00,27.61,27.63,27.59,27.6,29289.0,22.6298,22.6462,22.6135,22.6216,29289.0
2018-06-27 14:35:00,27.6,27.65,27.59,27.65,24192.0,22.6216,22.6626,22.6135,22.6626,24192.0
2018-06-27 14:40:00,27.65,27.66,27.62,27.64,15415.0,22.6626,22.6708,22.638,22.6544,15415.0
2018-06-27 14:45:00,27.64,27.65,27.61,27.62,24847.0,22.6544,22.6626,22.6298,22.638,24847.0
2018-06-27 14:50:00,27.63,27.63,27.58,27.58,26152.0,22.6462,22.6462,22.6053,22.6053,26152.0
2018-06-27 14:55:00,27.57,27.58,27.55,27.57,27604.0,22.5971,22.6053,22.5807,22.5971,27604.0
2018-06-27 15:00:00,27.58,27.59,27.56,27.58,28758.0,22.6053,22.6135,22.5889,22.6053,28758.0
2018-06-27 15:05:00,27.58,27.59,27.53,27.54,36413.0,22.6053,22.6135,22.5643,22.5725,36413.0
2018-06-27 15:10:00,27.54,27.55,27.5,27.52,39346.0,22.5725,22.5807,22.5397,22.5561,39346.0
2018-06-27 15:15:00,27.51,27.55,27.5,27.55,41485.0,22.5479,22.5807,22.5397,22.5807,41485.0
2018-06-27 15:20:00,27.55,27.61,27.55,27.61,47162.0,22.5807,22.6298,22.5807,22.6298,47162.0
2018-06-27 15:25:00,27.61,27.66,27.58,27.64,47705.0,22.6298,22.6708,22.6053,22.6544,47705.0
2018-06-27 15:30:00,27.63,27.64,27.6,27.61,51494.0,22.6462,22.6544,22.6216,22.6298,51494.0
2018-06-27 15:35:00,27.6,27.62,27.58,27.59,52420.0,22.6216,22.638,22.6053,22.6135,52420.0
2018-06-27 15:40:00,27.59,27.63,27.58,27.6,70658.0,22.6135,22.6462,22.6053,22.6216,70658.0
2018-06-27 15:45:00,27.6,27.6,27.53,27.54,90525.0,22.6216,22.6216,22.5643,22.5725,90525.0
2018-06-27 15:50:00,27.53,27.57,27.51,27.57,153439.0,22.5643,22.5971,22.5479,22.5971,153439.0
2018-06-27 15:55:00,27.56,27.58,27.5,27.5,292390.0,22.5889,22.6053,22.5397,22.5397,292390.0
2018-06-28 09:30:00,27.37,27.4,27.33,27.36,86265.0,22.4331,22.4577,22.4004,22.4249,86265.0
2018-06-28 09:35:00,27.36,27.43,27.34,27.41,28950.0,22.4249,22.4823,22.4085,22.4659,28950.0
2018-06-28 09:40:00,27.41,27.44,27.3,27.31,58573.0,22.4659,22.4905,22.3758,22.384,58573.0
2018-06-28 09:45:00,27.31,27.31,27.18,27.21,56414.0,22.384,22.384,22.2774,22.302,56414.0
2018-06-28 09:50:00,27.22,27.3,27.17,27.27,45077.0,22.3102,22.3758,22.2692,22.3512,45077.0
2018-06-28 09:55:00,27.27,27.29,27.23,27.25,33720.0,22.3512,22.3676,22.3184,22.3348,33720.0
2018-06-28 10:00:00,27.25,27.28,27.22,27.22,59832.0,22.3348,22.3594,22.3102,22.3102,59832.0
2018-06-28 10:05:00,27.23,27.28,27.21,27.27,28437.0,22.3184,22.3594,22.302,22.3512,28437.0
2018-06-28 10:10:00,27.26,27.27,27.18,27.19,44009.0,22.343,22.3512,22.2774,22.2856,44009.0
2018-06-28 10:15:00,27.18,27.19,27.13,27.13,60365.0,22.2774,22.2856,22.2364,22.2364,60365.0
2018-06-28 10:20:00,27.13,27.2,27.1,27.18,69954.0,22.2364,22.2938,22.2118,22.2774,69954.0
2018-06-28 10:25:00,27.18,27.22,27.13,27.15,51082.0,22.2774,22.3102,22.2364,22.2528,51082.0
2018-06-28 10:30:00,27.16,27.16,27.04,27.04,182415.0,22.261,22.261,22.1627,22.1627,182415.0
2018-06-28 10:35:00,27.04,27.07,26.96,27.04,100302.0,22.1627,22.1872,22.0971,22.1627,100302.0
2018-06-28 10:40:00,27.04,27.08,27.02,27.07,36929.0,22.1627,22.1954,22.1463,22.1872,36929.0
2018-06-28 10:45:00,27.07,27.07,27.05,27.06,37568.0,22.1872,22.1872,22.1709,22.1791,37568.0
2018-06-28 10:50:00,27.06,27.11,27.0,27.08,78578.0,22.1791,22.22,22.1299,22.1954,78578.0
2018-06-28 10:55:00,27.08,27.16,27.07,27.15,34671.0,22.1954,22.261,22.1872,22.2528,34671.0
2018-06-28 11:00:00,27.16,27.18,27.13,27.14,36707.0,22.261,22.2774,22.2364,22.2446,36707.0
2018-06-28 11:05:00,27.15,27.16,27.08,27.12,58635.0,22.2528,22.261,22.1954,22.2282,58635.0
2018-06-28 11:10:00,27.12,27.13,27.06,27.08,39429.0,22.2282,22.2364,22.1791,22.1954,39429.0
2018-06-28 11:15:00,27.07,27.08,27.03,27.06,41904.0,22.1872,22.1954,22.1545,22.1791,41904.0
2018-06-28 11:20:00,27.07,27.11,27.04,27.09,28543.0,22.1872,22.22,22.1627,22.2036,28543.0
2018-06-28 11:25:00,27.1,27.16,27.09,27.15,21805.0,22.2118,22.261,22.2036,22.2528,21805.0
2018-06-28 11:30:00,27.15,27.16,27.07,27.1,130191.0,22.2528,22.261,22.1872,22.2118,130191.0
2018-06-28 11:35:00,27.09,27.1,27.03,27.05,160983.0,22.2036,22.2118,22.1545,22.1709,160983.0
2018-06-28 11:40:00,27.05,27.06,27.03,27.04,53305.0,22.1709,22.1791,22.1545,22.1627,53305.0
2018-06-28 11:45:00,27.04,27.04,26.99,27.0,49263.0,22.1627,22.1627,22.1217,22.1299,49263.0
2018-06-28 11:50:00,27.0,27.01,26.98,26.99,83034.0,22.1299,22.1381,22.1135,22.1217,83034.0
2018-06-28 11:55:00,26.99,27.01,26.98,27.0,91863.0,22.1217,22.1381,22.1135,22.1299,91863.0
2018-06-28 12:00:00,27.0,27.01,26.99,27.01,111699.0,22.1299,22.1381,22.1217,22.1381,111699.0
2018-06-28 12:05:00,27.01,27.04,26.98,26.99,87689.0,22.1381,22.1627,22.1135,22.1217,87689.0
2018-06-28 12:10:00,26.99,27.0,26.97,27.0,36362.0,22.1217,22.1299,22.1053,22.1299,36362.0
2018-06-28 12:15:00,26.99,27.0,26.96,26.97,35804.0,22.1217,22.1299,22.0971,22.1053,35804.0
2018-06-28 12:20:00,26.97,26.98,26.89,26.9,82851.0,22.1053,22.1135,22.0397,22.0479,82851.0
2018-06-28 12:25:00,26.9,26.91,26.88,26.91,50945.0,22.0479,22.0561,22.0315,22.0561,50945.0
2018-06-28 12:30:00,26.91,26.91,26.88,26.89,33238.0,22.0561,22.0561,22.0315,22.0397,33238.0
2018-06-28 12:35:00,26.89,26.89,26.87,26.89,63443.0,22.0397,22.0397,22.0233,22.0397,63443.0
2018-06-28 12:40:00,26.89,26.9,26.87,26.89,50362.0,22.0397,22.0479,22.0233,22.0397,50362.0
2018-06-28 12:45:00,26.89,26.9,26.87,26.88,57498.0,22.0397,22.0479,22.0233,22.0315,57498.0
2018-06-28 12:50:00,26.88,26.95,26.87,26.94,81374.0,22.0315,22.0889,22.0233,22.0807,81374.0
2018-06-28 12:55:00,26.94,26.99,26.93,26.98,103931.0,22.0807,22.1217,22.0725,22.1135,103931.0
2018-06-28 13:00:00,26.97,27.01,26.97,27.01,33382.0,22.1053,22.1381,22.1053,22.1381,33382.0
2018-06-28 13:05:00,27.01,27.02,26.99,26.99,36278.0,22.1381,22.1463,22.1217,22.1217,36278.0
2018-06-28 13:10:00,26.99,27.01,26.99,27.01,26962.0,22.1217,22.1381,22.1217,22.1381,26962.0
2018-06-28 13:15:00,27.01,27.05,27.0,27.05,86102.0,22.1381,22.1709,22.1299,22.1709,86102.0
2018-06-28 13:20:00,27.04,27.04,27.03,27.04,55812.0,22.1627,22.1627,22.1545,22.1627,55812.0
2018-06-28 13:25:00,27.04,27.06,27.01,27.04,114264.0,22.1627,22.1791,22.1381,22.1627,114264.0
2018-06-28 13:30:00,27.04,27.05,27.01,27.01,45880.0,22.1627,22.1709,22.1381,22.1381,45880.0
2018-06-28 13:35:00,27.01,27.04,27.01,27.03,77100.0,22.1381,22.1627,22.1381,22.1545,77100.0
2018-06-28 13:40:00,27.03,27.04,27.01,27.01,52085.0,22.1545,22.1627,22.1381,22.1381,52085.0
2018-06-28 13:45:00,27.02,27.02,26.98,26.99,56421.0,22.1463,22.1463,22.1135,22.1217,56421.0
2018-06-28 13:50:00,27.0,27.0,26.99,27.0,56999.0,22.1299,22.1299,22.1217,22.1299,56999.0
2018-06-28 13:55:00,27.0,27.0,26.98,26.99,37417.0,22.1299,22.1299,22.1135,22.1217,37417.0
2018-06-28 14:00:00,26.98,27.0,26.97,27.0,145765.0,22.1135,22.1299,22.1053,22.1299,145765.0
2018-06-28 14:05:00,27.0,27.03,26.99,27.02,130775.0,22.1299,22.1545,22.1217,22.1463,130775.0
2018-06-28 14:10:00,27.03,27.03,26.99,27.01,53148.0,22.1545,22.1545,22.1217,22.1381,53148.0
2018-06-28 14:15:00,27.0,27.02,27.0,27.02,32676.0,22.1299,22.1463,22.1299,22.1463,32676.0
2018-06-28 14:20:00,27.02,27.05,27.01,27.04,130655.0,22.1463,22.1709,22.1381,22.1627,130655.0
2018-06-28 14:25:00,27.05,27.06,27.03,27.04,268127.0,22.1709,22.1791,22.1545,22.1627,268127.0
2018-06-28 14:30:00,27.04,27.04,27.0,27.01,81642.0,22.1627,22.1627,22.1299,22.1381,81642.0
2018-06-28 14:35:00,27.01,27.02,27.0,27.0,53659.0,22.1381,22.1463,22.1299,22.1299,53659.0
2018-06-28 14:40:00,27.01,27.01,26.99,26.99,33135.0,22.1381,22.1381,22.1217,22.1217,33135.0
2018-06-28 14:45:00,26.99,26.99,26.96,26.99,99086.0,22.1217,22.1217,22.0971,22.1217,99086.0
2018-06-28 14:50:00,26.99,27.0,26.98,27.0,89797.0,22.1217,22.1299,22.1135,22.1299,89797.0
2018-06-28 14:55:00,27.0,27.04,26.98,27.04,142685.0,22.1299,22.1627,22.1135,22.1627,142685.0
2018-06-28 15:00:00,27.04,27.05,27.01,27.01,84490.0,22.1627,22.1709,22.1381,22.1381,84490.0
2018-06-28 15:05:00,27.01,27.04,27.0,27.03,150253.0,22.1381,22.1627,22.1299,22.1545,150253.0
2018-06-28 15:10:00,27.03,27.06,27.02,27.05,260150.0,22.1545,22.1791,22.1463,22.1709,260150.0
2018-06-28 15:15:00,27.06,27.07,27.04,27.04,104871.0,22.1791,22.1872,22.1627,22.1627,104871.0
2018-06-28 15:20:00,27.05,27.05,27.03,27.04,126660.0,22.1709,22.1709,22.1545,22.1627,126660.0
2018-06-28 15:25:00,27.03,27.04,27.01,27.02,297462.0,22.1545,22.1627,22.1381,22.1463,297462.0
2018-06-28 15:30:00,27.02,27.02,26.99,27.0,137496.0,22.1463,22.1463,22.1217,22.1299,137496.0
2018-06-28 15:35:00,26.99,27.01,26.98,26.98,124643.0,22.1217,22.1381,22.1135,22.1135,124643.0
2018-06-28 15:40:00,26.98,26.99,26.95,26.96,424289.0,22.1135,22.1217,22.0889,22.0971,424289.0
2018-06-28 15:45:00,26.96,27.01,26.96,27.01,219086.0,22.0971,22.1381,22.0971,22.1381,219086.0
2018-06-28 15:50:00,27.01,27.02,26.97,27.02,365056.0,22.1381,22.1463,22.1053,22.1463,365056.0
2018-06-28 15:55:00,27.01,27.02,26.97,27.0,470668.0,22.1381,22.1463,22.1053,22.1299,470668.0
2018-06-29 09:30:00,27.08,27.22,27.07,27.11,92655.0,22.1954,22.3102,22.1872,22.22,92655.0
2018-06-29 09:35:00,27.12,27.12,27.06,27.12,24563.0,22.2282,22.2282,22.1791,22.2282,24563.0
2018-06-29 09:40:00,27.13,27.17,27.11,27.17,23393.0,22.2364,22.2692,22.22,22.2692,23393.0
2018-06-29 09:45:00,27.18,27.19,27.16,27.17,72691.0,22.2774,22.2856,22.261,22.2692,72691.0
2018-06-29 09:50:00,27.17,27.2,27.17,27.19,27933.0,22.2692,22.2938,22.2692,22.2856,27933.0
2018-06-29 09:55:00,27.19,27.23,27.19,27.21,27641.0,22.2856,22.3184,22.2856,22.302,27641.0
2018-06-29 10:00:00,27.21,27.28,27.2,27.28,41121.0,22.302,22.3594,22.2938,22.3594,41121.0
2018-06-29 10:05:00,27.28,27.3,27.24,27.29,67408.0,22.3594,22.3758,22.3266,22.3676,67408.0
2018-06-29 10:10:00,27.3,27.36,27.29,27.36,48569.0,22.3758,22.4249,22.3676,22.4249,48569.0
2018-06-29 10:15:00,27.36,27.41,27.36,27.41,72135.0,22.4249,22.4659,22.4249,22.4659,72135.0
2018-06-29 10:20:00,27.41,27.44,27.37,27.41,270910.0,22.4659,22.4905,22.4331,22.4659,270910.0
2018-06-29 10:25:00,27.4,27.42,27.4,27.42,12397.0,22.4577,22.4741,22.4577,22.4741,12397.0
2018-06-29 10:30:00,27.42,27.47,27.39,27.47,75711.0,22.4741,22.5151,22.4495,22.5151,75711.0
2018-06-29 10:35:00,27.47,27.49,27.45,27.45,37788.0,22.5151,22.5315,22.4987,22.4987,37788.0
2018-06-29 10:40:00,27.45,27.47,27.45,27.46,32897.0,22.4987,22.5151,22.4987,22.5069,32897.0
2018-06-29 10:45:00,27.46,27.51,27.45,27.51,66755.0,22.5069,22.5479,22.4987,22.5479,66755.0
2018-06-29 10:50:00,27.51,27.53,27.49,27.53,185629.0,22.5479,22.5643,22.5315,22.5643,185629.0
2018-06-29 10:55:00,27.53,27.59,27.53,27.59,55215.0,22.5643,22.6135,22.5643,22.6135,55215.0
2018-06-29 11:00:00,27.59,27.6,27.55,27.55,54355.0,22.6135,22.6216,22.5807,22.5807,54355.0
2018-06-29 11:05:00,27.56,27.59,27.56,27.59,26648.0,22.5889,22.6135,22.5889,22.6135,26648.0
2018-06-29 11:10:00,27.59,27.6,27.56,27.56,23531.0,22.6135,22.6216,22.5889,22.5889,23531.0
2018-06-29 11:15:00,27.57,27.58,27.55,27.57,21718.0,22.5971,22.6053,22.5807,22.5971,21718.0
2018-06-29 11:20:00,27.57,27.59,27.56,27.58,22321.0,22.5971,22.6135,22.5889,22.6053,22321.0
2018-06-29 11:25:00,27.58,27.6,27.56,27.56,27642.0,22.6053,22.6216,22.5889,22.5889,27642.0
2018-06-29 11:30:00,27.57,27.57,27.52,27.52,23718.0,22.5971,22.5971,22.5561,22.5561,23718.0
2018-06-29 11:35:00,27.52,27.54,27.51,27.54,38412.0,22.5561,22.5725,22.5479,22.5725,38412.0
2018-06-29 11:40:00,27.54,27.55,27.53,27.55,24563.0,22.5725,22.5807,22.5643,22.5807,24563.0
2018-06-29 11:45:00,27.55,27.57,27.54,27.56,36162.0,22.5807,22.5971,22.5725,22.5889,36162.0
2018-06-29 11:50:00,27.57,27.57,27.54,27.54,26043.0,22.5971,22.5971,22.5725,22.5725,26043.0
2018-06-29 11:55:00,27.55,27.57,27.53,27.57,106790.0,22.5807,22.5971,22.5643,22.5971,106790.0
2018-06-29 12:00:00,27.57,27.64,27.56,27.64,35313.0,22.5971,22.6544,22.5889,22.6544,35313.0
2018-06-29 12:05:00,27.64,27.68,27.63,27.68,65702.0,22.6544,22.6872,22.6462,22.6872,65702.0
2018-06-29 12:10:00,27.68,27.71,27.67,27.71,91243.0,22.6872,22.7118,22.679,22.7118,91243.0
2018-06-29 12:15:00,27.71,27.72,27.69,27.72,43190.0,22.7118,22.72,22.6954,22.72,43190.0
2018-06-29 12:20:00,27.72,27.73,27.7,27.71,22029.0,22.72,22.7282,22.7036,22.7118,22029.0
2018-06-29 12:25:00,27.71,27.71,27.67,27.68,20847.0,22.7118,22.7118,22.679,22.6872,20847.0
2018-06-29 12:30:00,27.68,27.69,27.65,27.65,22047.0,22.6872,22.6954,22.6626,22.6626,22047.0
2018-06-29 12:35:00,27.65,27.68,27.65,27.68,23639.0,22.6626,22.6872,22.6626,22.6872,23639.0
2018-06-29 12:40:00,27.68,27.69,27.67,27.69,13592.0,22.6872,22.6954,22.679,22.6954,13592.0
2018-06-29 12:45:00,27.69,27.69,27.67,27.67,27979.0,22.6954,22.6954,22.679,22.679,27979.0
2018-06-29 12:50:00,27.67,27.74,27.64,27.7,294095.0,22.679,22.7364,22.6544,22.7036,294095.0
2018-06-29 12:55:00,27.7,27.7,27.67,27.7,29915.0,22.7036,22.7036,22.679,22.7036,29915.0
2018-06-29 13:00:00,27.7,27.75,27.69,27.75,48019.0,22.7036,22.7446,22.6954,22.7446,48019.0
2018-06-29 13:05:00,27.75,27.77,27.74,27.76,19839.0,22.7446,22.761,22.7364,22.7528,19839.0
2018-06-29 13:10:00,27.76,27.76,27.73,27.74,46945.0,22.7528,22.7528,22.7282,22.7364,46945.0
2018-06-29 13:15:00,27.74,27.74,27.73,27.74,41052.0,22.7364,22.7364,22.7282,22.7364,41052.0
2018-06-29 13:20:00,27.74,27.74,27.72,27.73,27709.0,22.7364,22.7364,22.72,22.7282,27709.0
2018-06-29 13:25:00,27.74,27.74,27.71,27.71,33092.0,22.7364,22.7364,22.7118,22.7118,33092.0
2018-06-29 13:30:00,27.71,27.72,27.69,27.7,35758.0,22.7118,22.72,22.6954,22.7036,35758.0
2018-06-29 13:35:00,27.69,27.71,27.69,27.71,18679.0,22.6954,22.7118,22.6954,22.7118,18679.0
2018-06-29 13:40:00,27.71,27.74,27.7,27.74,26034.0,22.7118,22.7364,22.7036,22.7364,26034.0
2018-06-29 13:45:00,27.73,27.76,27.73,27.74,39443.0,22.7282,22.7528,22.7282,22.7364,39443.0
2018-06-29 13:50:00,27.74,27.76,27.73,27.74,25702.0,22.7364,22.7528,22.7282,22.7364,25702.0
2018-06-29 13:55:00,27.74,27.74,27.71,27.74,18635.0,22.7364,22.7364,22.7118,22.7364,18635.0
2018-06-29 14:00:00,27.74,27.76,27.73,27.74,37557.0,22.7364,22.7528,22.7282,22.7364,37557.0
2018-06-29 14:05:00,27.74,27.76,27.71,27.74,59816.0,22.7364,22.7528,22.7118,22.7364,59816.0
2018-06-29 14:10:00,27.74,27.75,27.72,27.73,11712.0,22.7364,22.7446,22.72,22.7282,11712.0
2018-06-29 14:15:00,27.73,27.73,27.7,27.71,24078.0,22.7282,22.7282,22.7036,22.7118,24078.0
2018-06-29 14:20:00,27.71,27.73,27.7,27.73,36096.0,22.7118,22.7282,22.7036,22.7282,36096.0
2018-06-29 14:25:00,27.72,27.73,27.71,27.71,18033.0,22.72,22.7282,22.7118,22.7118,18033.0
2018-06-29 14:30:00,27.71,27.72,27.71,27.71,17457.0,22.7118,22.72,22.7118,22.7118,17457.0
2018-06-29 14:35:00,27.71,27.72,27.69,27.71,35170.0,22.7118,22.72,22.6954,22.7118,35170.0
2018-06-29 14:40:00,27.7,27.73,27.68,27.71,48384.0,22.7036,22.7282,22.6872,22.7118,48384.0
2018-06-29 14:45:00,27.71,27.75,27.71,27.74,31536.0,22.7118,22.7446,22.7118,22.7364,31536.0
2018-06-29 14:50:00,27.74,27.74,27.71,27.73,52833.0,22.7364,22.7364,22.7118,22.7282,52833.0
2018-06-29 14:55:00,27.72,27.75,27.72,27.75,21465.0,22.72,22.7446,22.72,22.7446,21465.0
2018-06-29 15:00:00,27.75,27.77,27.74,27.74,51721.0,22.7446,22.761,22.7364,22.7364,51721.0
2018-06-29 15:05:00,27.74,27.75,27.72,27.73,54428.0,22.7364,22.7446,22.72,22.7282,54428.0
2018-06-29 15:10:00,27.73,27.74,27.68,27.7,67951.0,22.7282,22.7364,22.6872,22.7036,67951.0
2018-06-29 15:15:00,27.69,27.7,27.66,27.68,27545.0,22.6954,22.7036,22.6708,22.6872,27545.0
2018-06-29 15:20:00,27.68,27.68,27.64,27.66,43438.0,22.6872,22.6872,22.6544,22.6708,43438.0
2018-06-29 15:25:00,27.65,27.69,27.64,27.68,53405.0,22.6626,22.6954,22.6544,22.6872,53405.0
2018-06-29 15:30:00,27.68,27.68,27.64,27.64,96477.0,22.6872,22.6872,22.6544,22.6544,96477.0
2018-06-29 15:35:00,27.64,27.65,27.6,27.6,73795.0,22.6544,22.6626,22.6216,22.6216,73795.0
2018-06-29 15:40:00,27.61,27.61,27.55,27.57,95923.0,22.6298,22.6298,22.5807,22.5971,95923.0
2018-06-29 15:45:00,27.57,27.59,27.55,27.57,126434.0,22.5971,22.6135,22.5807,22.5971,126434.0
2018-06-29 15:50:00,27.56,27.6,27.55,27.58,249507.0,22.5889,22.6216,22.5807,22.6053,249507.0
2018-06-29 15:55:00,27.58,27.58,27.52,27.53,711009.0,22.6053,22.6053,22.5561,22.5643,711009.0
2018-07-02 09:30:00,27.25,27.3,27.22,27.29,71637.0,22.3348,22.3758,22.3102,22.3676,71637.0
2018-07-02 09:35:00,27.29,27.34,27.22,27.3,143453.0,22.3676,22.4085,22.3102,22.3758,143453.0
2018-07-02 09:40:00,27.3,27.33,27.25,27.25,46860.0,22.3758,22.4004,22.3348,22.3348,46860.0
2018-07-02 09:45:00,27.26,27.35,27.24,27.35,38963.0,22.343,22.4167,22.3266,22.4167,38963.0
2018-07-02 09:50:00,27.35,27.35,27.29,27.32,55427.0,22.4167,22.4167,22.3676,22.3922,55427.0
2018-07-02 09:55:00,27.32,27.4,27.31,27.39,51719.0,22.3922,22.4577,22.384,22.4495,51719.0
2018-07-02 10:00:00,27.39,27.48,27.39,27.48,116226.0,22.4495,22.5233,22.4495,22.5233,116226.0
2018-07-02 10:05:00,27.48,27.48,27.39,27.39,32511.0,22.5233,22.5233,22.4495,22.4495,32511.0
2018-07-02 10:10:00,27.39,27.39,27.28,27.28,39189.0,22.4495,22.4495,22.3594,22.3594,39189.0
2018-07-02 10:15:00,27.28,27.33,27.27,27.31,50396.0,22.3594,22.4004,22.3512,22.384,50396.0
2018-07-02 10:20:00,27.31,27.38,27.31,27.37,169792.0,22.384,22.4413,22.384,22.4331,169792.0
2018-07-02 10:25:00,27.37,27.45,27.36,27.45,75485.0,22.4331,22.4987,22.4249,22.4987,75485.0
2018-07-02 10:30:00,27.45,27.47,27.41,27.44,79404.0,22.4987,22.5151,22.4659,22.4905,79404.0
2018-07-02 10:35:00,27.45,27.52,27.43,27.52,85629.0,22.4987,22.5561,22.4823,22.5561,85629.0
2018-07-02 10:40:00,27.52,27.56,27.49,27.53,75725.0,22.5561,22.5889,22.5315,22.5643,75725.0
2018-07-02 10:45:00,27.54,27.57,27.46,27.46,106732.0,22.5725,22.5971,22.5069,22.5069,106732.0
2018-07-02 10:50:00,27.45,27.47,27.44,27.44,27006.0,22.4987,22.5151,22.4905,22.4905,27006.0
2018-07-02 10:55:00,27.44,27.45,27.41,27.44,30124.0,22.4905,22.4987,22.4659,22.4905,30124.0
2018-07-02 11:00:00,27.45,27.51,27.44,27.49,37308.0,22.4987,22.5479,22.4905,22.5315,37308.0
2018-07-02 11:05:00,27.48,27.48,27.4,27.41,28150.0,22.5233,22.5233,22.4577,22.4659,28150.0
2018-07-02 11:10:00,27.4,27.41,27.36,27.36,31975.0,22.4577,22.4659,22.4249,22.4249,31975.0
2018-07-02 11:15:00,27.36,27.37,27.33,27.33,43902.0,22.4249,22.4331,22.4004,22.4004,43902.0
2018-07-02 11:20:00,27.33,27.37,27.32,27.37,45767.0,22.4004,22.4331,22.3922,22.4331,45767.0
2018-07-02 11:25:00,27.37,27.37,27.33,27.35,32950.0,22.4331,22.4331,22.4004,22.4167,32950.0
2018-07-02 11:30:00,27.34,27.35,27.32,27.34,13712.0,22.4085,22.4167,22.3922,22.4085,13712.0
2018-07-02 11:35:00,27.34,27.36,27.31,27.33,25846.0,22.4085,22.4249,22.384,22.4004,25846.0
2018-07-02 11:40:00,27.32,27.32,27.3,27.3,19250.0,22.3922,22.3922,22.3758,22.3758,19250.0
2018-07-02 11:45:00,27.3,27.32,27.3,27.31,21003.0,22.3758,22.3922,22.3758,22.384,21003.0
2018-07-02 11:50:00,27.31,27.36,27.31,27.36,24561.0,22.384,22.4249,22.384,22.4249,24561.0
2018-07-02 11:55:00,27.36,27.39,27.35,27.36,41668.0,22.4249,22.4495,22.4167,22.4249,41668.0
2018-07-02 12:00:00,27.36,27.36,27.34,27.34,22606.0,22.4249,22.4249,22.4085,22.4085,22606.0
2018-07-02 12:05:00,27.34,27.35,27.3,27.33,36056.0,22.4085,22.4167,22.3758,22.4004,36056.0
2018-07-02 12:10:00,27.33,27.35,27.32,27.35,30135.0,22.4004,22.4167,22.3922,22.4167,30135.0
2018-07-02 12:15:00,27.35,27.35,27.3,27.34,38709.0,22.4167,22.4167,22.3758,22.4085,38709.0
2018-07-02 12:20:00,27.34,27.39,27.33,27.39,35582.0,22.4085,22.4495,22.4004,22.4495,35582.0
2018-07-02 12:25:00,27.38,27.39,27.36,27.37,21441.0,22.4413,22.4495,22.4249,22.4331,21441.0
2018-07-02 12:30:00,27.37,27.4,27.36,27.4,31518.0,22.4331,22.4577,22.4249,22.4577,31518.0
2018-07-02 12:35:00,27.4,27.42,27.39,27.41,25279.0,22.4577,22.4741,22.4495,22.4659,25279.0
2018-07-02 12:40:00,27.41,27.43,27.4,27.42,36187.0,22.4659,22.4823,22.4577,22.4741,36187.0
2018-07-02 12:45:00,27.42,27.46,27.41,27.46,25526.0,22.4741,22.5069,22.4659,22.5069,25526.0
2018-07-02 12:50:00,27.45,27.46,27.42,27.43,28751.0,22.4987,22.5069,22.4741,22.4823,28751.0
2018-07-02 12:55:00,27.43,27.43,27.39,27.39,21220.0,22.4823,22.4823,22.4495,22.4495,21220.0
2018-07-02 13:00:00,27.39,27.41,27.38,27.39,48167.0,22.4495,22.4659,22.4413,22.4495,48167.0
2018-07-02 13:05:00,27.4,27.41,27.35,27.37,25266.0,22.4577,22.4659,22.4167,22.4331,25266.0
2018-07-02 13:10:00,27.38,27.38,27.34,27.36,40274.0,22.4413,22.4413,22.4085,22.4249,40274.0
2018-07-02 13:15:00,27.35,27.36,27.33,27.35,17103.0,22.4167,22.4249,22.4004,22.4167,17103.0
2018-07-02 13:20:00,27.35,27.37,27.33,27.36,30105.0,22.4167,22.4331,22.4004,22.4249,30105.0
2018-07-02 13:25:00,27.36,27.38,27.35,27.37,43728.0,22.4249,22.4413,22.4167,22.4331,43728.0
2018-07-02 13:30:00,27.37,27.38,27.36,27.37,28387.0,22.4331,22.4413,22.4249,22.4331,28387.0
2018-07-02 13:35:00,27.37,27.41,27.36,27.41,32318.0,22.4331,22.4659,22.4249,22.4659,32318.0
2018-07-02 13:40:00,27.41,27.43,27.41,27.42,37730.0,22.4659,22.4823,22.4659,22.4741,37730.0
2018-07-02 13:45:00,27.43,27.47,27.42,27.47,61716.0,22.4823,22.5151,22.4741,22.5151,61716.0
2018-07-02 13:50:00,27.47,27.47,27.45,27.46,59397.0,22.5151,22.5151,22.4987,22.5069,59397.0
2018-07-02 13:55:00,27.46,27.47,27.45,27.46,191784.0,22.5069,22.5151,22.4987,22.5069,191784.0
2018-07-02 14:00:00,27.46,27.49,27.45,27.49,106251.0,22.5069,22.5315,22.4987,22.5315,106251.0
2018-07-02 14:05:00,27.49,27.55,27.48,27.55,41111.0,22.5315,22.5807,22.5233,22.5807,41111.0
2018-07-02 14:10:00,27.54,27.6,27.53,27.57,67758.0,22.5725,22.6216,22.5643,22.5971,67758.0
2018-07-02 14:15:00,27.57,27.59,27.55,27.59,37193.0,22.5971,22.6135,22.5807,22.6135,37193.0
2018-07-02 14:20:00,27.58,27.6,27.57,27.59,43083.0,22.6053,22.6216,22.5971,22.6135,43083.0
2018-07-02 14:25:00,27.59,27.6,27.56,27.57,81286.0,22.6135,22.6216,22.5889,22.5971,81286.0
2018-07-02 14:30:00,27.58,27.6,27.55,27.55,37407.0,22.6053,22.6216,22.5807,22.5807,37407.0
2018-07-02 14:35:00,27.55,27.55,27.52,27.53,25805.0,22.5807,22.5807,22.5561,22.5643,25805.0
2018-07-02 14:40:00,27.52,27.56,27.51,27.56,51325.0,22.5561,22.5889,22.5479,22.5889,51325.0
2018-07-02 14:45:00,27.55,27.56,27.53,27.54,32900.0,22.5807,22.5889,22.5643,22.5725,32900.0
2018-07-02 14:50:00,27.54,27.55,27.51,27.51,71615.0,22.5725,22.5807,22.5479,22.5479,71615.0
2018-07-02 14:55:00,27.52,27.52,27.49,27.5,28482.0,22.5561,22.5561,22.5315,22.5397,28482.0
2018-07-02 15:00:00,27.5,27.51,27.48,27.49,45616.0,22.5397,22.5479,22.5233,22.5315,45616.0
2018-07-02 15:05:00,27.49,27.5,27.48,27.49,47246.0,22.5315,22.5397,22.5233,22.5315,47246.0
2018-07-02 15:10:00,27.49,27.53,27.48,27.52,51361.0,22.5315,22.5643,22.5233,22.5561,51361.0
2018-07-02 15:15:00,27.52,27.53,27.5,27.53,92745.0,22.5561,22.5643,22.5397,22.5643,92745.0
2018-07-02 15:20:00,27.54,27.57,27.51,27.57,52711.0,22.5725,22.5971,22.5479,22.5971,52711.0
2018-07-02 15:25:00,27.57,27.63,27.57,27.63,62937.0,22.5971,22.6462,22.5971,22.6462,62937.0
2018-07-02 15:30:00,27.63,27.63,27.57,27.58,85383.0,22.6462,22.6462,22.5971,22.6053,85383.0
2018-07-02 15:35:00,27.58,27.64,27.58,27.64,83553.0,22.6053,22.6544,22.6053,22.6544,83553.0
2018-07-02 15:40:00,27.64,27.65,27.59,27.61,126042.0,22.6544,22.6626,22.6135,22.6298,126042.0
2018-07-02 15:45:00,27.59,27.66,27.58,27.66,208423.0,22.6135,22.6708,22.6053,22.6708,208423.0
2018-07-02 15:50:00,27.66,27.67,27.63,27.64,164815.0,22.6708,22.679,22.6462,22.6544,164815.0
2018-07-02 15:55:00,27.64,27.72,27.64,27.69,489839.0,22.6544,22.72,22.6544,22.6954,489839.0
2018-07-03 09:30:00,27.85,27.88,27.71,27.76,63590.0,22.8266,22.8511,22.7118,22.7528,63590.0
2018-07-03 09:35:00,27.76,27.82,27.73,27.73,36351.0,22.7528,22.802,22.7282,22.7282,36351.0
2018-07-03 09:40:00,27.73,27.82,27.73,27.76,28366.0,22.7282,22.802,22.7282,22.7528,28366.0
2018-07-03 09:45:00,27.77,27.8,27.75,27.75,35231.0,22.761,22.7856,22.7446,22.7446,35231.0
2018-07-03 09:50:00,27.75,27.75,27.67,27.68,32202.0,22.7446,22.7446,22.679,22.6872,32202.0
2018-07-03 09:55:00,27.68,27.68,27.6,27.64,28376.0,22.6872,22.6872,22.6216,22.6544,28376.0
2018-07-03 10:00:00,27.64,27.69,27.64,27.68,36190.0,22.6544,22.6954,22.6544,22.6872,36190.0
2018-07-03 10:05:00,27.68,27.7,27.61,27.63,41573.0,22.6872,22.7036,22.6298,22.6462,41573.0
2018-07-03 10:10:00,27.64,27.65,27.62,27.64,25589.0,22.6544,22.6626,22.638,22.6544,25589.0
2018-07-03 10:15:00,27.64,27.65,27.62,27.64,24079.0,22.6544,22.6626,22.638,22.6544,24079.0
2018-07-03 10:20:00,27.63,27.64,27.61,27.63,26926.0,22.6462,22.6544,22.6298,22.6462,26926.0
2018-07-03 10:25:00,27.63,27.64,27.59,27.62,32571.0,22.6462,22.6544,22.6135,22.638,32571.0
2018-07-03 10:30:00,27.61,27.62,27.58,27.6,41392.0,22.6298,22.638,22.6053,22.6216,41392.0
2018-07-03 10:35:00,27.6,27.61,27.59,27.59,69753.0,22.6216,22.6298,22.6135,22.6135,69753.0
2018-07-03 10:40:00,27.58,27.59,27.56,27.57,55751.0,22.6053,22.6135,22.5889,22.5971,55751.0
2018-07-03 10:45:00,27.57,27.58,27.52,27.52,40934.0,22.5971,22.6053,22.5561,22.5561,40934.0
2018-07-03 10:50:00,27.52,27.54,27.5,27.52,28971.0,22.5561,22.5725,22.5397,22.5561,28971.0
2018-07-03 10:55:00,27.52,27.55,27.5,27.53,37227.0,22.5561,22.5807,22.5397,22.5643,37227.0
2018-07-03 11:00:00,27.52,27.53,27.48,27.49,29556.0,22.5561,22.5643,22.5233,22.5315,29556.0
2018-07-03 11:05:00,27.49,27.52,27.47,27.51,41377.0,22.5315,22.5561,22.5151,22.5479,41377.0
2018-07-03 11:10:00,27.51,27.52,27.49,27.51,20995.0,22.5479,22.5561,22.5315,22.5479,20995.0
2018-07-03 11:15:00,27.51,27.58,27.5,27.54,47092.0,22.5479,22.6053,22.5397,22.5725,47092.0
2018-07-03 11:20:00,27.54,27.55,27.51,27.52,19213.0,22.5725,22.5807,22.5479,22.5561,19213.0
2018-07-03 11:25:00,27.52,27.57,27.5,27.55,47074.0,22.5561,22.5971,22.5397,22.5807,47074.0
2018-07-03 11:30:00,27.55,27.55,27.53,27.54,20919.0,22.5807,22.5807,22.5643,22.5725,20919.0
2018-07-03 11:35:00,27.55,27.55,27.53,27.54,17483.0,22.5807,22.5807,22.5643,22.5725,17483.0
2018-07-03 11:40:00,27.55,27.55,27.52,27.54,52297.0,22.5807,22.5807,22.5561,22.5725,52297.0
2018-07-03 11:45:00,27.55,27.59,27.54,27.59,29673.0,22.5807,22.6135,22.5725,22.6135,29673.0
2018-07-03 11:50:00,27.59,27.6,27.54,27.54,214022.0,22.6135,22.6216,22.5725,22.5725,214022.0
2018-07-03 11:55:00,27.55,27.56,27.52,27.55,22193.0,22.5807,22.5889,22.5561,22.5807,22193.0
2018-07-03 12:00:00,27.55,27.56,27.51,27.52,45040.0,22.5807,22.5889,22.5479,22.5561,45040.0
2018-07-03 12:05:00,27.51,27.53,27.5,27.51,23695.0,22.5479,22.5643,22.5397,22.5479,23695.0
2018-07-03 12:10:00,27.52,27.53,27.46,27.47,49707.0,22.5561,22.5643,22.5069,22.5151,49707.0
2018-07-03 12:15:00,27.47,27.5,27.45,27.5,27123.0,22.5151,22.5397,22.4987,22.5397,27123.0
2018-07-03 12:20:00,27.5,27.51,27.49,27.49,19406.0,22.5397,22.5479,22.5315,22.5315,19406.0
2018-07-03 12:25:00,27.5,27.5,27.45,27.46,24148.0,22.5397,22.5397,22.4987,22.5069,24148.0
2018-07-03 12:30:00,27.46,27.48,27.42,27.45,52983.0,22.5069,22.5233,22.4741,22.4987,52983.0
2018-07-03 12:35:00,27.45,27.46,27.41,27.42,34055.0,22.4987,22.5069,22.4659,22.4741,34055.0
2018-07-03 12:40:00,27.41,27.43,27.39,27.43,38856.0,22.4659,22.4823,22.4495,22.4823,38856.0
2018-07-03 12:45:00,27.43,27.43,27.38,27.38,47077.0,22.4823,22.4823,22.4413,22.4413,47077.0
2018-07-03 12:50:00,27.38,27.39,27.32,27.35,76574.0,22.4413,22.4495,22.3922,22.4167,76574.0
2018-07-03 12:55:00,27.35,27.36,27.32,27.36,214383.0,22.4167,22.4249,22.3922,22.4249,214383.0
2018-07-05 09:30:00,27.47,27.6,27.47,27.53,75785.0,22.5151,22.6216,22.5151,22.5643,75785.0
2018-07-05 09:35:00,27.54,27.57,27.52,27.53,40624.0,22.5725,22.5971,22.5561,22.5643,40624.0
2018-07-05 09:40:00,27.53,27.62,27.51,27.61,29592.0,22.5643,22.638,22.5479,22.6298,29592.0
2018-07-05 09:45:00,27.62,27.63,27.56,27.62,51939.0,22.638,22.6462,22.5889,22.638,51939.0
2018-07-05 09:50:00,27.62,27.64,27.58,27.59,35923.0,22.638,22.6544,22.6053,22.6135,35923.0
2018-07-05 09:55:00,27.58,27.64,27.57,27.58,14176.0,22.6053,22.6544,22.5971,22.6053,14176.0
2018-07-05 10:00:00,27.58,27.62,27.57,27.61,21709.0,22.6053,22.638,22.5971,22.6298,21709.0
2018-07-05 10:05:00,27.6,27.62,27.58,27.62,23428.0,22.6216,22.638,22.6053,22.638,23428.0
2018-07-05 10:10:00,27.61,27.62,27.56,27.57,16409.0,22.6298,22.638,22.5889,22.5971,16409.0
2018-07-05 10:15:00,27.57,27.59,27.54,27.58,12892.0,22.5971,22.6135,22.5725,22.6053,12892.0
2018-07-05 10:20:00,27.58,27.6,27.58,27.58,22700.0,22.6053,22.6216,22.6053,22.6053,22700.0
2018-07-05 10:25:00,27.59,27.6,27.56,27.58,13897.0,22.6135,22.6216,22.5889,22.6053,13897.0
2018-07-05 10:30:00,27.58,27.58,27.52,27.54,19304.0,22.6053,22.6053,22.5561,22.5725,19304.0
2018-07-05 10:35:00,27.54,27.54,27.5,27.51,28266.0,22.5725,22.5725,22.5397,22.5479,28266.0
2018-07-05 10:40:00,27.51,27.54,27.5,27.53,19597.0,22.5479,22.5725,22.5397,22.5643,19597.0
2018-07-05 10:45:00,27.54,27.57,27.53,27.55,28398.0,22.5725,22.5971,22.5643,22.5807,28398.0
2018-07-05 10:50:00,27.54,27.54,27.48,27.49,38496.0,22.5725,22.5725,22.5233,22.5315,38496.0
2018-07-05 10:55:00,27.49,27.5,27.46,27.49,17049.0,22.5315,22.5397,22.5069,22.5315,17049.0
2018-07-05 11:00:00,27.49,27.53,27.47,27.53,17904.0,22.5315,22.5643,22.5151,22.5643,17904.0
2018-07-05 11:05:00,27.52,27.54,27.51,27.54,29512.0,22.5561,22.5725,22.5479,22.5725,29512.0
2018-07-05 11:10:00,27.54,27.54,27.5,27.5,18490.0,22.5725,22.5725,22.5397,22.5397,18490.0
2018-07-05 11:15:00,27.51,27.51,27.48,27.5,18761.0,22.5479,22.5479,22.5233,22.5397,18761.0
2018-07-05 11:20:00,27.5,27.52,27.49,27.5,33052.0,22.5397,22.5561,22.5315,22.5397,33052.0
2018-07-05 11:25:00,27.5,27.58,27.5,27.58,38400.0,22.5397,22.6053,22.5397,22.6053,38400.0
2018-07-05 11:30:00,27.57,27.64,27.57,27.63,50311.0,22.5971,22.6544,22.5971,22.6462,50311.0
2018-07-05 11:35:00,27.63,27.68,27.62,27.68,28956.0,22.6462,22.6872,22.638,22.6872,28956.0
2018-07-05 11:40:00,27.68,27.69,27.66,27.68,62306.0,22.6872,22.6954,22.6708,22.6872,62306.0
2018-07-05 11:45:00,27.69,27.74,27.68,27.71,63693.0,22.6954,22.7364,22.6872,22.7118,63693.0
2018-07-05 11:50:00,27.71,27.72,27.69,27.71,16583.0,22.7118,22.72,22.6954,22.7118,16583.0
2018-07-05 11:55:00,27.71,27.71,27.7,27.71,24155.0,22.7118,22.7118,22.7036,22.7118,24155.0
2018-07-05 12:00:00,27.71,27.77,27.7,27.77,57466.0,22.7118,22.761,22.7036,22.761,57466.0
2018-07-05 12:05:00,27.77,27.78,27.75,27.78,51332.0,22.761,22.7692,22.7446,22.7692,51332.0
2018-07-05 12:10:00,27.77,27.79,27.76,27.79,36718.0,22.761,22.7774,22.7528,22.7774,36718.0
2018-07-05 12:15:00,27.79,27.8,27.78,27.78,29416.0,22.7774,22.7856,22.7692,22.7692,29416.0
2018-07-05 12:20:00,27.78,27.79,27.76,27.77,13405.0,22.7692,22.7774,22.7528,22.761,13405.0
2018-07-05 12:25:00,27.77,27.77,27.76,27.77,24342.0,22.761,22.761,22.7528,22.761,24342.0
2018-07-05 12:30:00,27.77,27.78,27.76,27.78,26191.0,22.761,22.7692,22.7528,22.7692,26191.0
2018-07-05 12:35:00,27.78,27.79,27.77,27.78,21366.0,22.7692,22.7774,22.761,22.7692,21366.0
2018-07-05 12:40:00,27.78,27.8,27.77,27.79,35823.0,22.7692,22.7856,22.761,22.7774,35823.0
2018-07-05 12:45:00,27.79,27.8,27.77,27.77,33222.0,22.7774,22.7856,22.761,22.761,33222.0
2018-07-05 12:50:00,27.77,27.79,27.76,27.79,28377.0,22.761,22.7774,22.7528,22.7774,28377.0
2018-07-05 12:55:00,27.79,27.87,27.78,27.86,60872.0,22.7774,22.8429,22.7692,22.8348,60872.0
2018-07-05 13:00:00,27.86,27.87,27.84,27.85,44931.0,22.8348,22.8429,22.8184,22.8266,44931.0
2018-07-05 13:05:00,27.85,27.86,27.8,27.8,26565.0,22.8266,22.8348,22.7856,22.7856,26565.0
2018-07-05 13:10:00,27.8,27.81,27.76,27.77,43239.0,22.7856,22.7938,22.7528,22.761,43239.0
2018-07-05 13:15:00,27.78,27.78,27.76,27.78,49362.0,22.7692,22.7692,22.7528,22.7692,49362.0
2018-07-05 13:20:00,27.78,27.81,27.77,27.79,59306.0,22.7692,22.7938,22.761,22.7774,59306.0
2018-07-05 13:25:00,27.8,27.81,27.78,27.79,54324.0,22.7856,22.7938,22.7692,22.7774,54324.0
2018-07-05 13:30:00,27.79,27.84,27.79,27.81,146644.0,22.7774,22.8184,22.7774,22.7938,146644.0
2018-07-05 13:35:00,27.82,27.82,27.81,27.81,22734.0,22.802,22.802,22.7938,22.7938,22734.0
2018-07-05 13:40:00,27.81,27.86,27.81,27.85,37589.0,22.7938,22.8348,22.7938,22.8266,37589.0
2018-07-05 13:45:00,27.85,27.88,27.85,27.87,37876.0,22.8266,22.8511,22.8266,22.8429,37876.0
2018-07-05 13:50:00,27.87,27.87,27.84,27.85,30942.0,22.8429,22.8429,22.8184,22.8266,30942.0
2018-07-05 13:55:00,27.85,27.85,27.82,27.82,16682.0,22.8266,22.8266,22.802,22.802,16682.0
2018-07-05 14:00:00,27.83,27.87,27.8,27.8,41520.0,22.8102,22.8429,22.7856,22.7856,41520.0
2018-07-05 14:05:00,27.8,27.82,27.77,27.77,27106.0,22.7856,22.802,22.761,22.761,27106.0
2018-07-05 14:10:00,27.77,27.79,27.76,27.77,42863.0,22.761,22.7774,22.7528,22.761,42863.0
2018-07-05 14:15:00,27.77,27.81,27.75,27.81,30812.0,22.761,22.7938,22.7446,22.7938,30812.0
2018-07-05 14:20:00,27.82,27.82,27.8,27.81,24410.0,22.802,22.802,22.7856,22.7938,24410.0
2018-07-05 14:25:00,27.82,27.85,27.81,27.84,20444.0,22.802,22.8266,22.7938,22.8184,20444.0
2018-07-05 14:30:00,27.84,27.86,27.84,27.86,23483.0,22.8184,22.8348,22.8184,22.8348,23483.0
2018-07-05 14:35:00,27.86,27.87,27.83,27.84,27571.0,22.8348,22.8429,22.8102,22.8184,27571.0
2018-07-05 14:40:00,27.84,27.85,27.81,27.83,31654.0,22.8184,22.8266,22.7938,22.8102,31654.0
2018-07-05 14:45:00,27.83,27.85,27.82,27.83,35296.0,22.8102,22.8266,22.802,22.8102,35296.0
2018-07-05 14:50:00,27.84,27.84,27.81,27.83,25628.0,22.8184,22.8184,22.7938,22.8102,25628.0
2018-07-05 14:55:00,27.82,27.84,27.82,27.84,22624.0,22.802,22.8184,22.802,22.8184,22624.0
2018-07-05 15:00:00,27.83,27.86,27.82,27.85,34102.0,22.8102,22.8348,22.802,22.8266,34102.0
2018-07-05 15:05:00,27.84,27.85,27.8,27.8,17886.0,22.8184,22.8266,22.7856,22.7856,17886.0
2018-07-05 15:10:00,27.81,27.82,27.79,27.8,37581.0,22.7938,22.802,22.7774,22.7856,37581.0
2018-07-05 15:15:00,27.79,27.82,27.79,27.82,40693.0,22.7774,22.802,22.7774,22.802,40693.0
2018-07-05 15:20:00,27.83,27.83,27.81,27.83,28999.0,22.8102,22.8102,22.7938,22.8102,28999.0
2018-07-05 15:25:00,27.82,27.83,27.81,27.83,39398.0,22.802,22.8102,22.7938,22.8102,39398.0
2018-07-05 15:30:00,27.83,27.84,27.81,27.84,41801.0,22.8102,22.8184,22.7938,22.8184,41801.0
2018-07-05 15:35:00,27.83,27.87,27.82,27.87,57709.0,22.8102,22.8429,22.802,22.8429,57709.0
2018-07-05 15:40:00,27.87,27.87,27.85,27.87,51498.0,22.8429,22.8429,22.8266,22.8429,51498.0
2018-07-05 15:45:00,27.86,27.91,27.86,27.91,242753.0,22.8348,22.8757,22.8348,22.8757,242753.0
2018-07-05 15:50:00,27.91,27.95,27.9,27.94,131648.0,22.8757,22.9085,22.8675,22.9003,131648.0
2018-07-05 15:55:00,27.94,27.96,27.93,27.96,394021.0,22.9003,22.9167,22.8921,22.9167,394021.0
2018-07-06 09:30:00,27.9,27.94,27.85,27.93,45088.0,22.8675,22.9003,22.8266,22.8921,45088.0
2018-07-06 09:35:00,27.95,27.96,27.92,27.92,35018.0,22.9085,22.9167,22.8839,22.8839,35018.0
2018-07-06 09:40:00,27.93,27.94,27.89,27.89,16238.0,22.8921,22.9003,22.8593,22.8593,16238.0
2018-07-06 09:45:00,27.89,27.89,27.85,27.86,21521.0,22.8593,22.8593,22.8266,22.8348,21521.0
2018-07-06 09:50:00,27.86,27.9,27.84,27.89,19402.0,22.8348,22.8675,22.8184,22.8593,19402.0
2018-07-06 09:55:00,27.89,27.92,27.85,27.9,57974.0,22.8593,22.8839,22.8266,22.8675,57974.0
2018-07-06 10:00:00,27.9,27.97,27.9,27.95,53400.0,22.8675,22.9249,22.8675,22.9085,53400.0
2018-07-06 10:05:00,27.95,27.97,27.94,27.96,41530.0,22.9085,22.9249,22.9003,22.9167,41530.0
2018-07-06 10:10:00,27.96,27.97,27.95,27.96,63864.0,22.9167,22.9249,22.9085,22.9167,63864.0
2018-07-06 10:15:00,27.95,27.98,27.95,27.96,27868.0,22.9085,22.9331,22.9085,22.9167,27868.0
2018-07-06 10:20:00,27.96,27.97,27.95,27.96,36933.0,22.9167,22.9249,22.9085,22.9167,36933.0
2018-07-06 10:25:00,27.96,28.03,27.96,28.03,34892.0,22.9167,22.9741,22.9167,22.9741,34892.0
2018-07-06 10:30:00,28.03,28.08,28.03,28.06,34543.0,22.9741,23.0151,22.9741,22.9987,34543.0
2018-07-06 10:35:00,28.05,28.07,28.04,28.05,32414.0,22.9905,23.0069,22.9823,22.9905,32414.0
2018-07-06 10:40:00,28.05,28.09,28.04,28.05,19181.0,22.9905,23.0233,22.9823,22.9905,19181.0
2018-07-06 10:45:00,28.05,28.05,28.01,28.01,23276.0,22.9905,22.9905,22.9577,22.9577,23276.0
2018-07-06 10:50:00,28.02,28.04,28.01,28.04,21701.0,22.9659,22.9823,22.9577,22.9823,21701.0
2018-07-06 10:55:00,28.05,28.09,28.04,28.08,17853.0,22.9905,23.0233,22.9823,23.0151,17853.0
2018-07-06 11:00:00,28.08,28.12,28.07,28.12,56138.0,23.0151,23.0479,23.0069,23.0479,56138.0
2018-07-06 11:05:00,28.12,28.16,28.11,28.15,28535.0,23.0479,23.0806,23.0397,23.0724,28535.0
2018-07-06 11:10:00,28.16,28.19,28.15,28.18,22121.0,23.0806,23.1052,23.0724,23.097,22121.0
2018-07-06 11:15:00,28.18,28.18,28.14,28.16,20241.0,23.097,23.097,23.0642,23.0806,20241.0
2018-07-06 11:20:00,28.16,28.18,28.14,28.15,24507.0,23.0806,23.097,23.0642,23.0724,24507.0
2018-07-06 11:25:00,28.14,28.16,28.13,28.16,16763.0,23.0642,23.0806,23.0561,23.0806,16763.0
2018-07-06 11:30:00,28.16,28.18,28.13,28.18,18687.0,23.0806,23.097,23.0561,23.097,18687.0
2018-07-06 11:35:00,28.17,28.22,28.17,28.21,54405.0,23.0888,23.1298,23.0888,23.1216,54405.0
2018-07-06 11:40:00,28.21,28.26,28.2,28.25,60865.0,23.1216,23.1626,23.1134,23.1544,60865.0
2018-07-06 11:45:00,28.26,28.28,28.23,28.25,113038.0,23.1626,23.179,23.138,23.1544,113038.0
2018-07-06 11:50:00,28.26,28.28,28.24,28.27,61674.0,23.1626,23.179,23.1462,23.1708,61674.0
2018-07-06 11:55:00,28.27,28.27,28.24,28.25,288563.0,23.1708,23.1708,23.1462,23.1544,288563.0
2018-07-06 12:00:00,28.25,28.3,28.25,28.26,45612.0,23.1544,23.1954,23.1544,23.1626,45612.0
2018-07-06 12:05:00,28.26,28.29,28.25,28.28,39652.0,23.1626,23.1872,23.1544,23.179,39652.0
2018-07-06 12:10:00,28.28,28.3,28.27,28.28,31755.0,23.179,23.1954,23.1708,23.179,31755.0
2018-07-06 12:15:00,28.28,28.28,28.26,28.28,33176.0,23.179,23.179,23.1626,23.179,33176.0
2018-07-06 12:20:00,28.28,28.29,28.26,28.28,30511.0,23.179,23.1872,23.1626,23.179,30511.0
2018-07-06 12:25:00,28.28,28.28,28.24,28.25,48698.0,23.179,23.179,23.1462,23.1544,48698.0
2018-07-06 12:30:00,28.26,28.26,28.24,28.25,19085.0,23.1626,23.1626,23.1462,23.1544,19085.0
2018-07-06 12:35:00,28.25,28.25,28.24,28.25,10668.0,23.1544,23.1544,23.1462,23.1544,10668.0
2018-07-06 12:40:00,28.25,28.26,28.23,28.26,27022.0,23.1544,23.1626,23.138,23.1626,27022.0
2018-07-06 12:45:00,28.26,28.26,28.23,28.24,22558.0,23.1626,23.1626,23.138,23.1462,22558.0
2018-07-06 12:50:00,28.24,28.25,28.22,28.23,10674.0,23.1462,23.1544,23.1298,23.138,10674.0
2018-07-06 12:55:00,28.22,28.24,28.22,28.24,21928.0,23.1298,23.1462,23.1298,23.1462,21928.0
2018-07-06 13:00:00,28.24,28.28,28.24,28.28,28893.0,23.1462,23.179,23.1462,23.179,28893.0
2018-07-06 13:05:00,28.28,28.29,28.27,28.28,11164.0,23.179,23.1872,23.1708,23.179,11164.0
2018-07-06 13:10:00,28.29,28.29,28.26,28.27,15189.0,23.1872,23.1872,23.1626,23.1708,15189.0
2018-07-06 13:15:00,28.27,28.28,28.26,28.28,6866.0,23.1708,23.179,23.1626,23.179,6866.0
2018-07-06 13:20:00,28.28,28.28,28.26,28.27,5710.0,23.179,23.179,23.1626,23.1708,5710.0
2018-07-06 13:25:00,28.27,28.27,28.24,28.25,17363.0,23.1708,23.1708,23.1462,23.1544,17363.0
2018-07-06 13:30:00,28.25,28.25,28.24,28.25,6971.0,23.1544,23.1544,23.1462,23.1544,6971.0
2018-07-06 13:35:00,28.24,28.25,28.24,28.25,2465.0,23.1462,23.1544,23.1462,23.1544,2465.0
2018-07-06 13:40:00,28.24,28.26,28.21,28.23,17865.0,23.1462,23.1626,23.1216,23.138,17865.0
2018-07-06 13:45:00,28.22,28.24,28.22,28.23,5939.0,23.1298,23.1462,23.1298,23.138,5939.0
2018-07-06 13:50:00,28.22,28.23,28.22,28.22,6663.0,23.1298,23.138,23.1298,23.1298,6663.0
2018-07-06 13:55:00,28.21,28.21,28.18,28.19,20847.0,23.1216,23.1216,23.097,23.1052,20847.0
2018-07-06 14:00:00,28.19,28.2,28.18,28.18,6750.0,23.1052,23.1134,23.097,23.097,6750.0
2018-07-06 14:05:00,28.19,28.19,28.16,28.18,25514.0,23.1052,23.1052,23.0806,23.097,25514.0
2018-07-06 14:10:00,28.18,28.19,28.17,28.17,9469.0,23.097,23.1052,23.0888,23.0888,9469.0
2018-07-06 14:15:00,28.17,28.18,28.16,28.17,7608.0,23.0888,23.097,23.0806,23.0888,7608.0
2018-07-06 14:20:00,28.17,28.18,28.16,28.18,8290.0,23.0888,23.097,23.0806,23.097,8290.0
2018-07-06 14:25:00,28.17,28.18,28.16,28.17,9994.0,23.0888,23.097,23.0806,23.0888,9994.0
2018-07-06 14:30:00,28.16,28.17,28.14,28.15,17143.0,23.0806,23.0888,23.0642,23.0724,17143.0
2018-07-06 14:35:00,28.16,28.16,28.12,28.13,8005.0,23.0806,23.0806,23.0479,23.0561,8005.0
2018-07-06 14:40:00,28.13,28.16,28.12,28.15,13606.0,23.0561,23.0806,23.0479,23.0724,13606.0
2018-07-06 14:45:00,28.15,28.16,28.13,28.15,9359.0,23.0724,23.0806,23.0561,23.0724,9359.0
2018-07-06 14:50:00,28.14,28.17,28.14,28.17,24946.0,23.0642,23.0888,23.0642,23.0888,24946.0
2018-07-06 14:55:00,28.18,28.19,28.17,28.18,20336.0,23.097,23.1052,23.0888,23.097,20336.0
2018-07-06 15:00:00,28.18,28.19,28.17,28.19,8440.0,23.097,23.1052,23.0888,23.1052,8440.0
2018-07-06 15:05:00,28.18,28.19,28.18,28.19,15769.0,23.097,23.1052,23.097,23.1052,15769.0
2018-07-06 15:10:00,28.19,28.2,28.17,28.19,23028.0,23.1052,23.1134,23.0888,23.1052,23028.0
2018-07-06 15:15:00,28.19,28.2,28.17,28.18,37050.0,23.1052,23.1134,23.0888,23.097,37050.0
2018-07-06 15:20:00,28.19,28.2,28.16,28.17,13697.0,23.1052,23.1134,23.0806,23.0888,13697.0
2018-07-06 15:25:00,28.17,28.19,28.16,28.19,27017.0,23.0888,23.1052,23.0806,23.1052,27017.0
2018-07-06 15:30:00,28.18,28.19,28.15,28.16,46190.0,23.097,23.1052,23.0724,23.0806,46190.0
2018-07-06 15:35:00,28.16,28.17,28.15,28.17,64026.0,23.0806,23.0888,23.0724,23.0888,64026.0
2018-07-06 15:40:00,28.17,28.17,28.12,28.12,113145.0,23.0888,23.0888,23.0479,23.0479,113145.0
2018-07-06 15:45:00,28.12,28.13,28.09,28.09,67242.0,23.0479,23.0561,23.0233,23.0233,67242.0
2018-07-06 15:50:00,28.09,28.14,28.08,28.14,123926.0,23.0233,23.0642,23.0151,23.0642,123926.0
2018-07-06 15:55:00,28.13,28.18,28.12,28.14,263122.0,23.0561,23.097,23.0479,23.0642,263122.0
2018-07-09 09:30:00,28.43,28.56,28.35,28.53,233587.0,23.3019,23.4085,23.2364,23.3839,233587.0
2018-07-09 09:35:00,28.53,28.66,28.51,28.66,141834.0,23.3839,23.4905,23.3675,23.4905,141834.0
2018-07-09 09:40:00,28.66,28.72,28.61,28.62,80045.0,23.4905,23.5396,23.4495,23.4577,80045.0
2018-07-09 09:45:00,28.62,28.68,28.54,28.68,70563.0,23.4577,23.5068,23.3921,23.5068,70563.0
2018-07-09 09:50:00,28.68,28.72,28.66,28.66,86588.0,23.5068,23.5396,23.4905,23.4905,86588.0
2018-07-09 09:55:00,28.66,28.67,28.59,28.63,83894.0,23.4905,23.4986,23.4331,23.4659,83894.0
2018-07-09 10:00:00,28.62,28.65,28.59,28.59,80992.0,23.4577,23.4823,23.4331,23.4331,80992.0
2018-07-09 10:05:00,28.58,28.62,28.57,28.58,34500.0,23.4249,23.4577,23.4167,23.4249,34500.0
2018-07-09 10:10:00,28.58,28.58,28.53,28.54,36173.0,23.4249,23.4249,23.3839,23.3921,36173.0
2018-07-09 10:15:00,28.55,28.56,28.53,28.56,25836.0,23.4003,23.4085,23.3839,23.4085,25836.0
2018-07-09 10:20:00,28.56,28.59,28.55,28.58,26117.0,23.4085,23.4331,23.4003,23.4249,26117.0
2018-07-09 10:25:00,28.58,28.65,28.57,28.64,93661.0,23.4249,23.4823,23.4167,23.4741,93661.0
2018-07-09 10:30:00,28.64,28.68,28.64,28.68,21361.0,23.4741,23.5068,23.4741,23.5068,21361.0
2018-07-09 10:35:00,28.68,28.79,28.67,28.73,139216.0,23.5068,23.597,23.4986,23.5478,139216.0
2018-07-09 10:40:00,28.73,28.76,28.72,28.75,247607.0,23.5478,23.5724,23.5396,23.5642,247607.0
2018-07-09 10:45:00,28.75,28.91,28.74,28.9,166010.0,23.5642,23.6954,23.556,23.6872,166010.0
2018-07-09 10:50:00,28.9,28.98,28.84,28.88,293416.0,23.6872,23.7527,23.638,23.6708,293416.0
2018-07-09 10:55:00,28.88,28.99,28.87,28.92,99915.0,23.6708,23.7609,23.6626,23.7036,99915.0
2018-07-09 11:00:00,28.92,28.95,28.86,28.9,65342.0,23.7036,23.7281,23.6544,23.6872,65342.0
2018-07-09 11:05:00,28.89,28.89,28.83,28.83,13898.0,23.679,23.679,23.6298,23.6298,13898.0
2018-07-09 11:10:00,28.84,28.91,28.83,28.91,93834.0,23.638,23.6954,23.6298,23.6954,93834.0
2018-07-09 11:15:00,28.91,28.92,28.88,28.88,47366.0,23.6954,23.7036,23.6708,23.6708,47366.0
2018-07-09 11:20:00,28.88,28.88,28.8,28.8,32756.0,23.6708,23.6708,23.6052,23.6052,32756.0
2018-07-09 11:25:00,28.8,28.83,28.79,28.8,38839.0,23.6052,23.6298,23.597,23.6052,38839.0
2018-07-09 11:30:00,28.79,28.8,28.77,28.79,26266.0,23.597,23.6052,23.5806,23.597,26266.0
2018-07-09 11:35:00,28.79,28.86,28.79,28.86,27576.0,23.597,23.6544,23.597,23.6544,27576.0
2018-07-09 11:40:00,28.86,28.88,28.84,28.86,35600.0,23.6544,23.6708,23.638,23.6544,35600.0
2018-07-09 11:45:00,28.85,28.9,28.85,28.9,30019.0,23.6462,23.6872,23.6462,23.6872,30019.0
2018-07-09 11:50:00,28.9,28.93,28.88,28.92,55179.0,23.6872,23.7118,23.6708,23.7036,55179.0
2018-07-09 11:55:00,28.92,28.92,28.88,28.92,33387.0,23.7036,23.7036,23.6708,23.7036,33387.0
2018-07-09 12:00:00,28.91,28.93,28.89,28.92,28976.0,23.6954,23.7118,23.679,23.7036,28976.0
2018-07-09 12:05:00,28.92,28.97,28.92,28.95,42360.0,23.7036,23.7445,23.7036,23.7281,42360.0
2018-07-09 12:10:00,28.95,28.95,28.92,28.95,23689.0,23.7281,23.7281,23.7036,23.7281,23689.0
2018-07-09 12:15:00,28.95,28.96,28.94,28.95,23692.0,23.7281,23.7363,23.7199,23.7281,23692.0
2018-07-09 12:20:00,28.95,28.99,28.95,28.99,30838.0,23.7281,23.7609,23.7281,23.7609,30838.0
2018-07-09 12:25:00,28.98,28.99,28.94,28.94,24034.0,23.7527,23.7609,23.7199,23.7199,24034.0
2018-07-09 12:30:00,28.95,28.95,28.9,28.93,35618.0,23.7281,23.7281,23.6872,23.7118,35618.0
2018-07-09 12:35:00,28.93,28.94,28.91,28.91,13818.0,23.7118,23.7199,23.6954,23.6954,13818.0
2018-07-09 12:40:00,28.9,28.93,28.9,28.93,31334.0,23.6872,23.7118,23.6872,23.7118,31334.0
2018-07-09 12:45:00,28.93,28.99,28.92,28.98,31629.0,23.7118,23.7609,23.7036,23.7527,31629.0
2018-07-09 12:50:00,28.98,29.0,28.97,28.99,40574.0,23.7527,23.7691,23.7445,23.7609,40574.0
2018-07-09 12:55:00,28.99,29.02,28.98,29.02,57232.0,23.7609,23.7855,23.7527,23.7855,57232.0
2018-07-09 13:00:00,29.01,29.03,29.0,29.01,50545.0,23.7773,23.7937,23.7691,23.7773,50545.0
2018-07-09 13:05:00,29.02,29.03,28.99,29.0,30723.0,23.7855,23.7937,23.7609,23.7691,30723.0
2018-07-09 13:10:00,28.99,29.0,28.98,28.98,13914.0,23.7609,23.7691,23.7527,23.7527,13914.0
2018-07-09 13:15:00,28.99,28.99,28.91,28.95,42334.0,23.7609,23.7609,23.6954,23.7281,42334.0
2018-07-09 13:20:00,28.95,28.95,28.93,28.94,14740.0,23.7281,23.7281,23.7118,23.7199,14740.0
2018-07-09 13:25:00,28.93,28.97,28.93,28.96,24966.0,23.7118,23.7445,23.7118,23.7363,24966.0
2018-07-09 13:30:00,28.96,28.97,28.94,28.97,24124.0,23.7363,23.7445,23.7199,23.7445,24124.0
2018-07-09 13:35:00,28.96,28.97,28.95,28.95,16688.0,23.7363,23.7445,23.7281,23.7281,16688.0
2018-07-09 13:40:00,28.95,28.96,28.94,28.94,12439.0,23.7281,23.7363,23.7199,23.7199,12439.0
2018-07-09 13:45:00,28.94,28.96,28.94,28.96,15270.0,23.7199,23.7363,23.7199,23.7363,15270.0
2018-07-09 13:50:00,28.96,28.97,28.95,28.97,10314.0,23.7363,23.7445,23.7281,23.7445,10314.0
2018-07-09 13:55:00,28.96,28.99,28.96,28.99,19726.0,23.7363,23.7609,23.7363,23.7609,19726.0
2018-07-09 14:00:00,28.99,29.01,28.98,29.0,17114.0,23.7609,23.7773,23.7527,23.7691,17114.0
2018-07-09 14:05:00,29.0,29.01,28.97,28.98,30397.0,23.7691,23.7773,23.7445,23.7527,30397.0
2018-07-09 14:10:00,28.98,28.99,28.96,28.97,28075.0,23.7527,23.7609,23.7363,23.7445,28075.0
2018-07-09 14:15:00,28.96,28.97,28.92,28.92,26087.0,23.7363,23.7445,23.7036,23.7036,26087.0
2018-07-09 14:20:00,28.92,28.94,28.91,28.93,30987.0,23.7036,23.7199,23.6954,23.7118,30987.0
2018-07-09 14:25:00,28.92,28.94,28.92,28.93,22298.0,23.7036,23.7199,23.7036,23.7118,22298.0
2018-07-09 14:30:00,28.93,28.93,28.9,28.92,27832.0,23.7118,23.7118,23.6872,23.7036,27832.0
2018-07-09 14:35:00,28.92,28.93,28.9,28.91,29304.0,23.7036,23.7118,23.6872,23.6954,29304.0
2018-07-09 14:40:00,28.9,28.92,28.9,28.9,20646.0,23.6872,23.7036,23.6872,23.6872,20646.0
2018-07-09 14:45:00,28.91,28.91,28.88,28.88,24633.0,23.6954,23.6954,23.6708,23.6708,24633.0
2018-07-09 14:50:00,28.89,28.9,28.88,28.89,29394.0,23.679,23.6872,23.6708,23.679,29394.0
2018-07-09 14:55:00,28.9,28.93,28.89,28.91,36153.0,23.6872,23.7118,23.679,23.6954,36153.0
2018-07-09 15:00:00,28.91,28.92,28.89,28.9,19080.0,23.6954,23.7036,23.679,23.6872,19080.0
2018-07-09 15:05:00,28.9,28.92,28.89,28.91,22218.0,23.6872,23.7036,23.679,23.6954,22218.0
2018-07-09 15:10:00,28.92,28.92,28.9,28.91,17355.0,23.7036,23.7036,23.6872,23.6954,17355.0
2018-07-09 15:15:00,28.91,28.91,28.87,28.88,27005.0,23.6954,23.6954,23.6626,23.6708,27005.0
2018-07-09 15:20:00,28.88,28.89,28.87,28.88,23766.0,23.6708,23.679,23.6626,23.6708,23766.0
2018-07-09 15:25:00,28.88,28.93,28.87,28.92,138371.0,23.6708,23.7118,23.6626,23.7036,138371.0
2018-07-09 15:30:00,28.92,28.97,28.91,28.97,58434.0,23.7036,23.7445,23.6954,23.7445,58434.0
2018-07-09 15:35:00,28.96,29.01,28.96,29.01,112603.0,23.7363,23.7773,23.7363,23.7773,112603.0
2018-07-09 15:40:00,29.01,29.02,28.99,28.99,124856.0,23.7773,23.7855,23.7609,23.7609,124856.0
2018-07-09 15:45:00,29.0,29.01,28.96,28.96,114877.0,23.7691,23.7773,23.7363,23.7363,114877.0
2018-07-09 15:50:00,28.96,28.99,28.94,28.99,196476.0,23.7363,23.7609,23.7199,23.7609,196476.0
2018-07-09 15:55:00,28.99,29.01,28.97,29.01,314964.0,23.7609,23.7773,23.7445,23.7773,314964.0
2018-07-10 09:30:00,28.5,28.71,28.14,28.41,439734.0,23.3593,23.5314,23.0642,23.2855,439734.0
2018-07-10 09:35:00,28.39,28.5,28.38,28.4,196521.0,23.2692,23.3593,23.261,23.2773,196521.0
2018-07-10 09:40:00,28.39,28.46,28.31,28.46,131600.0,23.2692,23.3265,23.2036,23.3265,131600.0
2018-07-10 09:45:00,28.46,28.5,28.4,28.45,96010.0,23.3265,23.3593,23.2773,23.3183,96010.0
2018-07-10 09:50:00,28.45,28.5,28.44,28.46,49656.0,23.3183,23.3593,23.3101,23.3265,49656.0
2018-07-10 09:55:00,28.44,28.6,28.43,28.6,74832.0,23.3101,23.4413,23.3019,23.4413,74832.0
2018-07-10 10:00:00,28.59,28.66,28.55,28.55,59292.0,23.4331,23.4905,23.4003,23.4003,59292.0
2018-07-10 10:05:00,28.55,28.66,28.54,28.63,63929.0,23.4003,23.4905,23.3921,23.4659,63929.0
2018-07-10 10:10:00,28.64,28.67,28.55,28.59,58989.0,23.4741,23.4986,23.4003,23.4331,58989.0
2018-07-10 10:15:00,28.58,28.65,28.57,28.64,39152.0,23.4249,23.4823,23.4167,23.4741,39152.0
2018-07-10 10:20:00,28.63,28.64,28.6,28.61,29481.0,23.4659,23.4741,23.4413,23.4495,29481.0
2018-07-10 10:25:00,28.61,28.72,28.61,28.71,122161.0,23.4495,23.5396,23.4495,23.5314,122161.0
2018-07-10 10:30:00,28.7,28.75,28.68,28.68,83152.0,23.5232,23.5642,23.5068,23.5068,83152.0
2018-07-10 10:35:00,28.68,28.69,28.66,28.69,42167.0,23.5068,23.515,23.4905,23.515,42167.0
2018-07-10 10:40:00,28.69,28.71,28.65,28.68,32572.0,23.515,23.5314,23.4823,23.5068,32572.0
2018-07-10 10:45:00,28.67,28.7,28.62,28.62,31923.0,23.4986,23.5232,23.4577,23.4577,31923.0
2018-07-10 10:50:00,28.62,28.63,28.56,28.57,76976.0,23.4577,23.4659,23.4085,23.4167,76976.0
2018-07-10 10:55:00,28.58,28.62,28.57,28.6,60216.0,23.4249,23.4577,23.4167,23.4413,60216.0
2018-07-10 11:00:00,28.6,28.64,28.59,28.63,57587.0,23.4413,23.4741,23.4331,23.4659,57587.0
2018-07-10 11:05:00,28.63,28.66,28.6,28.65,51612.0,23.4659,23.4905,23.4413,23.4823,51612.0
2018-07-10 11:10:00,28.64,28.65,28.58,28.61,27039.0,23.4741,23.4823,23.4249,23.4495,27039.0
2018-07-10 11:15:00,28.62,28.65,28.61,28.64,30646.0,23.4577,23.4823,23.4495,23.4741,30646.0
2018-07-10 11:20:00,28.64,28.64,28.6,28.6,24324.0,23.4741,23.4741,23.4413,23.4413,24324.0
2018-07-10 11:25:00,28.61,28.61,28.58,28.6,39238.0,23.4495,23.4495,23.4249,23.4413,39238.0
2018-07-10 11:30:00,28.6,28.63,28.59,28.63,34911.0,23.4413,23.4659,23.4331,23.4659,34911.0
2018-07-10 11:35:00,28.64,28.67,28.63,28.66,14811.0,23.4741,23.4986,23.4659,23.4905,14811.0
2018-07-10 11:40:00,28.66,28.69,28.65,28.68,40486.0,23.4905,23.515,23.4823,23.5068,40486.0
2018-07-10 11:45:00,28.67,28.69,28.65,28.66,19500.0,23.4986,23.515,23.4823,23.4905,19500.0
2018-07-10 11:50:00,28.66,28.68,28.66,28.67,18294.0,23.4905,23.5068,23.4905,23.4986,18294.0
2018-07-10 11:55:00,28.66,28.7,28.66,28.7,20335.0,23.4905,23.5232,23.4905,23.5232,20335.0
2018-07-10 12:00:00,28.7,28.71,28.69,28.71,12125.0,23.5232,23.5314,23.515,23.5314,12125.0
2018-07-10 12:05:00,28.7,28.7,28.67,28.68,28231.0,23.5232,23.5232,23.4986,23.5068,28231.0
2018-07-10 12:10:00,28.68,28.7,28.68,28.69,13781.0,23.5068,23.5232,23.5068,23.515,13781.0
2018-07-10 12:15:00,28.7,28.7,28.69,28.7,9674.0,23.5232,23.5232,23.515,23.5232,9674.0
2018-07-10 12:20:00,28.7,28.72,28.69,28.7,39711.0,23.5232,23.5396,23.515,23.5232,39711.0
2018-07-10 12:25:00,28.71,28.79,28.7,28.76,56260.0,23.5314,23.597,23.5232,23.5724,56260.0
2018-07-10 12:30:00,28.76,28.78,28.74,28.74,23468.0,23.5724,23.5888,23.556,23.556,23468.0
2018-07-10 12:35:00,28.74,28.76,28.73,28.74,31362.0,23.556,23.5724,23.5478,23.556,31362.0
2018-07-10 12:40:00,28.74,28.75,28.71,28.71,24512.0,23.556,23.5642,23.5314,23.5314,24512.0
2018-07-10 12:45:00,28.71,28.72,28.7,28.7,21055.0,23.5314,23.5396,23.5232,23.5232,21055.0
2018-07-10 12:50:00,28.7,28.71,28.69,28.7,17988.0,23.5232,23.5314,23.515,23.5232,17988.0
2018-07-10 12:55:00,28.71,28.74,28.7,28.73,67575.0,23.5314,23.556,23.5232,23.5478,67575.0
2018-07-10 13:00:00,28.73,28.75,28.72,28.75,24427.0,23.5478,23.5642,23.5396,23.5642,24427.0
2018-07-10 13:05:00,28.75,28.75,28.73,28.73,23079.0,23.5642,23.5642,23.5478,23.5478,23079.0
2018-07-10 13:10:00,28.74,28.77,28.73,28.76,26429.0,23.556,23.5806,23.5478,23.5724,26429.0
2018-07-10 13:15:00,28.76,28.78,28.76,28.78,39072.0,23.5724,23.5888,23.5724,23.5888,39072.0
2018-07-10 13:20:00,28.77,28.79,28.76,28.78,17649.0,23.5806,23.597,23.5724,23.5888,17649.0
2018-07-10 13:25:00,28.78,28.82,28.76,28.82,75346.0,23.5888,23.6216,23.5724,23.6216,75346.0
2018-07-10 13:30:00,28.82,28.82,28.8,28.8,61196.0,23.6216,23.6216,23.6052,23.6052,61196.0
2018-07-10 13:35:00,28.81,28.83,28.78,28.79,44677.0,23.6134,23.6298,23.5888,23.597,44677.0
2018-07-10 13:40:00,28.79,28.79,28.76,28.77,32184.0,23.597,23.597,23.5724,23.5806,32184.0
2018-07-10 13:45:00,28.77,28.77,28.75,28.77,23548.0,23.5806,23.5806,23.5642,23.5806,23548.0
2018-07-10 13:50:00,28.77,28.79,28.76,28.79,24054.0,23.5806,23.597,23.5724,23.597,24054.0
2018-07-10 13:55:00,28.79,28.81,28.78,28.78,20389.0,23.597,23.6134,23.5888,23.5888,20389.0
2018-07-10 14:00:00,28.79,28.81,28.78,28.8,19665.0,23.597,23.6134,23.5888,23.6052,19665.0
2018-07-10 14:05:00,28.81,28.82,28.8,28.82,35073.0,23.6134,23.6216,23.6052,23.6216,35073.0
2018-07-10 14:10:00,28.82,28.85,28.81,28.85,41834.0,23.6216,23.6462,23.6134,23.6462,41834.0
2018-07-10 14:15:00,28.85,28.85,28.82,28.85,23786.0,23.6462,23.6462,23.6216,23.6462,23786.0
2018-07-10 14:20:00,28.85,28.86,28.82,28.83,23360.0,23.6462,23.6544,23.6216,23.6298,23360.0
2018-07-10 14:25:00,28.84,28.86,28.83,28.84,25757.0,23.638,23.6544,23.6298,23.638,25757.0
2018-07-10 14:30:00,28.85,28.85,28.83,28.84,22522.0,23.6462,23.6462,23.6298,23.638,22522.0
2018-07-10 14:35:00,28.84,28.84,28.81,28.81,12588.0,23.638,23.638,23.6134,23.6134,12588.0
2018-07-10 14:40:00,28.81,28.82,28.8,28.8,27177.0,23.6134,23.6216,23.6052,23.6052,27177.0
2018-07-10 14:45:00,28.8,28.83,28.8,28.82,62153.0,23.6052,23.6298,23.6052,23.6216,62153.0
2018-07-10 14:50:00,28.82,28.83,28.8,28.8,20839.0,23.6216,23.6298,23.6052,23.6052,20839.0
2018-07-10 14:55:00,28.8,28.82,28.8,28.8,30208.0,23.6052,23.6216,23.6052,23.6052,30208.0
2018-07-10 15:00:00,28.8,28.87,28.8,28.87,38541.0,23.6052,23.6626,23.6052,23.6626,38541.0
2018-07-10 15:05:00,28.86,28.87,28.84,28.84,24463.0,23.6544,23.6626,23.638,23.638,24463.0
2018-07-10 15:10:00,28.85,28.85,28.83,28.83,50386.0,23.6462,23.6462,23.6298,23.6298,50386.0
2018-07-10 15:15:00,28.84,28.84,28.82,28.82,27626.0,23.638,23.638,23.6216,23.6216,27626.0
2018-07-10 15:20:00,28.83,28.84,28.82,28.84,28914.0,23.6298,23.638,23.6216,23.638,28914.0
2018-07-10 15:25:00,28.84,28.85,28.82,28.82,33040.0,23.638,23.6462,23.6216,23.6216,33040.0
2018-07-10 15:30:00,28.83,28.85,28.82,28.85,47017.0,23.6298,23.6462,23.6216,23.6462,47017.0
2018-07-10 15:35:00,28.86,28.88,28.85,28.88,33946.0,23.6544,23.6708,23.6462,23.6708,33946.0
2018-07-10 15:40:00,28.88,28.91,28.86,28.91,110431.0,23.6708,23.6954,23.6544,23.6954,110431.0
2018-07-10 15:45:00,28.91,28.91,28.9,28.91,69571.0,23.6954,23.6954,23.6872,23.6954,69571.0
2018-07-10 15:50:00,28.91,28.93,28.9,28.9,210255.0,23.6954,23.7118,23.6872,23.6872,210255.0
2018-07-10 15:55:00,28.91,28.99,28.9,28.94,404657.0,23.6954,23.7609,23.6872,23.7199,404657.0
2018-07-11 09:30:00,28.54,28.54,28.45,28.46,115006.0,23.3921,23.3921,23.3183,23.3265,115006.0
2018-07-11 09:35:00,28.47,28.64,28.47,28.63,102820.0,23.3347,23.4741,23.3347,23.4659,102820.0
2018-07-11 09:40:00,28.63,28.67,28.54,28.54,74008.0,23.4659,23.4986,23.3921,23.3921,74008.0
2018-07-11 09:45:00,28.55,28.63,28.53,28.57,41305.0,23.4003,23.4659,23.3839,23.4167,41305.0
2018-07-11 09:50:00,28.58,28.59,28.56,28.59,4118.0,23.4249,23.4331,23.4085,23.4331,4118.0
2018-07-11 09:55:00,28.59,28.59,28.59,28.59,0.0,23.4331,23.4331,23.4331,23.4331,0.0
2018-07-11 10:00:00,28.59,28.59,28.59,28.59,0.0,23.4331,23.4331,23.4331,23.4331,0.0
2018-07-11 10:05:00,28.56,28.56,28.55,28.55,3145.0,23.4085,23.4085,23.4003,23.4003,3145.0
2018-07-11 10:10:00,28.56,28.57,28.52,28.54,40294.0,23.4085,23.4167,23.3757,23.3921,40294.0
2018-07-11 10:15:00,28.54,28.57,28.53,28.57,41016.0,23.3921,23.4167,23.3839,23.4167,41016.0
2018-07-11 10:20:00,28.57,28.64,28.56,28.62,80171.0,23.4167,23.4741,23.4085,23.4577,80171.0
2018-07-11 10:25:00,28.61,28.63,28.59,28.59,37917.0,23.4495,23.4659,23.4331,23.4331,37917.0
2018-07-11 10:30:00,28.59,28.61,28.59,28.59,65157.0,23.4331,23.4495,23.4331,23.4331,65157.0
2018-07-11 10:35:00,28.59,28.59,28.52,28.53,19804.0,23.4331,23.4331,23.3757,23.3839,19804.0
2018-07-11 10:40:00,28.53,28.53,28.49,28.52,40427.0,23.3839,23.3839,23.3511,23.3757,40427.0
2018-07-11 10:45:00,28.52,28.52,28.42,28.45,48629.0,23.3757,23.3757,23.2937,23.3183,48629.0
2018-07-11 10:50:00,28.44,28.45,28.42,28.42,7479.0,23.3101,23.3183,23.2937,23.2937,7479.0
2018-07-11 10:55:00,28.42,28.46,28.42,28.46,47794.0,23.2937,23.3265,23.2937,23.3265,47794.0
2018-07-11 11:00:00,28.46,28.48,28.42,28.43,34893.0,23.3265,23.3429,23.2937,23.3019,34893.0
2018-07-11 11:05:00,28.43,28.43,28.34,28.36,60622.0,23.3019,23.3019,23.2282,23.2446,60622.0
2018-07-11 11:10:00,28.36,28.36,28.34,28.35,18319.0,23.2446,23.2446,23.2282,23.2364,18319.0
2018-07-11 11:15:00,28.35,28.37,28.32,28.33,19790.0,23.2364,23.2528,23.2118,23.22,19790.0
2018-07-11 11:20:00,28.34,28.34,28.29,28.33,52273.0,23.2282,23.2282,23.1872,23.22,52273.0
2018-07-11 11:25:00,28.33,28.33,28.3,28.3,41671.0,23.22,23.22,23.1954,23.1954,41671.0
2018-07-11 11:30:00,28.3,28.32,28.28,28.3,34396.0,23.1954,23.2118,23.179,23.1954,34396.0
2018-07-11 11:35:00,28.3,28.35,28.29,28.35,31277.0,23.1954,23.2364,23.1872,23.2364,31277.0
2018-07-11 11:40:00,28.35,28.37,28.3,28.31,36905.0,23.2364,23.2528,23.1954,23.2036,36905.0
2018-07-11 11:45:00,28.31,28.33,28.29,28.32,26385.0,23.2036,23.22,23.1872,23.2118,26385.0
2018-07-11 11:50:00,28.32,28.32,28.29,28.3,13238.0,23.2118,23.2118,23.1872,23.1954,13238.0
2018-07-11 11:55:00,28.29,28.32,28.27,28.28,21458.0,23.1872,23.2118,23.1708,23.179,21458.0
2018-07-11 12:00:00,28.27,28.3,28.27,28.28,19856.0,23.1708,23.1954,23.1708,23.179,19856.0
2018-07-11 12:05:00,28.29,28.31,28.28,28.29,18654.0,23.1872,23.2036,23.179,23.1872,18654.0
2018-07-11 12:10:00,28.3,28.33,28.29,28.33,33089.0,23.1954,23.22,23.1872,23.22,33089.0
2018-07-11 12:15:00,28.34,28.35,28.31,28.33,19919.0,23.2282,23.2364,23.2036,23.22,19919.0
2018-07-11 12:20:00,28.33,28.35,28.32,28.34,16687.0,23.22,23.2364,23.2118,23.2282,16687.0
2018-07-11 12:25:00,28.34,28.35,28.31,28.32,11967.0,23.2282,23.2364,23.2036,23.2118,11967.0
2018-07-11 12:30:00,28.32,28.37,28.32,28.37,14168.0,23.2118,23.2528,23.2118,23.2528,14168.0
2018-07-11 12:35:00,28.37,28.37,28.33,28.34,16297.0,23.2528,23.2528,23.22,23.2282,16297.0
2018-07-11 12:40:00,28.35,28.35,28.33,28.33,16398.0,23.2364,23.2364,23.22,23.22,16398.0
2018-07-11 12:45:00,28.32,28.35,28.31,28.33,19866.0,23.2118,23.2364,23.2036,23.22,19866.0
2018-07-11 12:50:00,28.33,28.33,28.29,28.3,23487.0,23.22,23.22,23.1872,23.1954,23487.0
2018-07-11 12:55:00,28.3,28.31,28.27,28.28,25609.0,23.1954,23.2036,23.1708,23.179,25609.0
2018-07-11 13:00:00,28.29,28.3,28.26,28.26,20609.0,23.1872,23.1954,23.1626,23.1626,20609.0
2018-07-11 13:05:00,28.26,28.3,28.25,28.29,23236.0,23.1626,23.1954,23.1544,23.1872,23236.0
2018-07-11 13:10:00,28.28,28.31,28.27,28.3,15656.0,23.179,23.2036,23.1708,23.1954,15656.0
2018-07-11 13:15:00,28.3,28.34,28.28,28.31,40724.0,23.1954,23.2282,23.179,23.2036,40724.0
2018-07-11 13:20:00,28.31,28.36,28.31,28.35,20178.0,23.2036,23.2446,23.2036,23.2364,20178.0
2018-07-11 13:25:00,28.35,28.38,28.33,28.35,48875.0,23.2364,23.261,23.22,23.2364,48875.0
2018-07-11 13:30:00,28.36,28.38,28.34,28.35,13455.0,23.2446,23.261,23.2282,23.2364,13455.0
2018-07-11 13:35:00,28.35,28.35,28.32,28.32,18892.0,23.2364,23.2364,23.2118,23.2118,18892.0
2018-07-11 13:40:00,28.33,28.34,28.31,28.33,14500.0,23.22,23.2282,23.2036,23.22,14500.0
2018-07-11 13:45:00,28.33,28.33,28.28,28.28,24182.0,23.22,23.22,23.179,23.179,24182.0
2018-07-11 13:50:00,28.28,28.3,28.27,28.29,30087.0,23.179,23.1954,23.1708,23.1872,30087.0
2018-07-11 13:55:00,28.29,28.3,28.27,28.29,29844.0,23.1872,23.1954,23.1708,23.1872,29844.0
2018-07-11 14:00:00,28.29,28.32,28.28,28.3,15705.0,23.1872,23.2118,23.179,23.1954,15705.0
2018-07-11 14:05:00,28.3,28.32,28.28,28.28,11007.0,23.1954,23.2118,23.179,23.179,11007.0
2018-07-11 14:10:00,28.28,28.28,28.24,28.25,184696.0,23.179,23.179,23.1462,23.1544,184696.0
2018-07-11 14:15:00,28.26,28.29,28.24,28.27,38260.0,23.1626,23.1872,23.1462,23.1708,38260.0
2018-07-11 14:20:00,28.27,28.32,28.27,28.32,29957.0,23.1708,23.2118,23.1708,23.2118,29957.0
2018-07-11 14:25:00,28.32,28.32,28.3,28.3,13594.0,23.2118,23.2118,23.1954,23.1954,13594.0
2018-07-11 14:30:00,28.3,28.34,28.3,28.33,21188.0,23.1954,23.2282,23.1954,23.22,21188.0
2018-07-11 14:35:00,28.33,28.37,28.32,28.36,74167.0,23.22,23.2528,23.2118,23.2446,74167.0
2018-07-11 14:40:00,28.35,28.35,28.32,28.33,49366.0,23.2364,23.2364,23.2118,23.22,49366.0
2018-07-11 14:45:00,28.34,28.34,28.29,28.29,28510.0,23.2282,23.2282,23.1872,23.1872,28510.0
2018-07-11 14:50:00,28.29,28.3,28.28,28.29,20285.0,23.1872,23.1954,23.179,23.1872,20285.0
2018-07-11 14:55:00,28.29,28.29,28.26,28.27,33955.0,23.1872,23.1872,23.1626,23.1708,33955.0
2018-07-11 15:00:00,28.26,28.31,28.25,28.29,38999.0,23.1626,23.2036,23.1544,23.1872,38999.0
2018-07-11 15:05:00,28.3,28.34,28.29,28.33,44339.0,23.1954,23.2282,23.1872,23.22,44339.0
2018-07-11 15:10:00,28.33,28.33,28.29,28.29,29953.0,23.22,23.22,23.1872,23.1872,29953.0
2018-07-11 15:15:00,28.29,28.29,28.25,28.27,39934.0,23.1872,23.1872,23.1544,23.1708,39934.0
2018-07-11 15:20:00,28.27,28.28,28.25,28.28,58569.0,23.1708,23.179,23.1544,23.179,58569.0
2018-07-11 15:25:00,28.27,28.28,28.25,28.26,52849.0,23.1708,23.179,23.1544,23.1626,52849.0
2018-07-11 15:30:00,28.26,28.28,28.25,28.26,47848.0,23.1626,23.179,23.1544,23.1626,47848.0
2018-07-11 15:35:00,28.26,28.27,28.25,28.25,112614.0,23.1626,23.1708,23.1544,23.1544,112614.0
2018-07-11 15:40:00,28.25,28.26,28.22,28.23,98627.0,23.1544,23.1626,23.1298,23.138,98627.0
2018-07-11 15:45:00,28.23,28.28,28.22,28.27,109100.0,23.138,23.179,23.1298,23.1708,109100.0
2018-07-11 15:50:00,28.27,28.27,28.24,28.26,200500.0,23.1708,23.1708,23.1462,23.1626,200500.0
2018-07-11 15:55:00,28.26,28.27,28.25,28.25,228934.0,23.1626,23.1708,23.1544,23.1544,228934.0
2018-07-12 09:30:00,28.5,28.65,28.48,28.61,113583.0,23.3593,23.4823,23.3429,23.4495,113583.0
2018-07-12 09:35:00,28.61,28.61,28.54,28.54,35225.0,23.4495,23.4495,23.3921,23.3921,35225.0
2018-07-12 09:40:00,28.55,28.63,28.54,28.61,40506.0,23.4003,23.4659,23.3921,23.4495,40506.0
2018-07-12 09:45:00,28.63,28.64,28.57,28.61,37030.0,23.4659,23.4741,23.4167,23.4495,37030.0
2018-07-12 09:50:00,28.61,28.71,28.6,28.67,56466.0,23.4495,23.5314,23.4413,23.4986,56466.0
2018-07-12 09:55:00,28.66,28.66,28.6,28.62,21249.0,23.4905,23.4905,23.4413,23.4577,21249.0
2018-07-12 10:00:00,28.63,28.69,28.63,28.68,34934.0,23.4659,23.515,23.4659,23.5068,34934.0
2018-07-12 10:05:00,28.69,28.71,28.67,28.7,51392.0,23.515,23.5314,23.4986,23.5232,51392.0
2018-07-12 10:10:00,28.71,28.71,28.65,28.66,37273.0,23.5314,23.5314,23.4823,23.4905,37273.0
2018-07-12 10:15:00,28.66,28.66,28.63,28.64,27567.0,23.4905,23.4905,23.4659,23.4741,27567.0
2018-07-12 10:20:00,28.64,28.66,28.63,28.66,26132.0,23.4741,23.4905,23.4659,23.4905,26132.0
2018-07-12 10:25:00,28.66,28.73,28.64,28.73,37295.0,23.4905,23.5478,23.4741,23.5478,37295.0
2018-07-12 10:30:00,28.73,28.75,28.7,28.71,14982.0,23.5478,23.5642,23.5232,23.5314,14982.0
2018-07-12 10:35:00,28.71,28.71,28.67,28.7,32267.0,23.5314,23.5314,23.4986,23.5232,32267.0
2018-07-12 10:40:00,28.7,28.72,28.69,28.7,64018.0,23.5232,23.5396,23.515,23.5232,64018.0
2018-07-12 10:45:00,28.7,28.7,28.63,28.65,48445.0,23.5232,23.5232,23.4659,23.4823,48445.0
2018-07-12 10:50:00,28.66,28.68,28.65,28.66,34881.0,23.4905,23.5068,23.4823,23.4905,34881.0
2018-07-12 10:55:00,28.66,28.68,28.64,28.66,41686.0,23.4905,23.5068,23.4741,23.4905,41686.0
2018-07-12 11:00:00,28.66,28.68,28.65,28.68,30400.0,23.4905,23.5068,23.4823,23.5068,30400.0
2018-07-12 11:05:00,28.68,28.69,28.65,28.66,45304.0,23.5068,23.515,23.4823,23.4905,45304.0
2018-07-12 11:10:00,28.66,28.68,28.65,28.68,36443.0,23.4905,23.5068,23.4823,23.5068,36443.0
2018-07-12 11:15:00,28.68,28.69,28.63,28.64,30396.0,23.5068,23.515,23.4659,23.4741,30396.0
2018-07-12 11:20:00,28.64,28.64,28.56,28.59,86347.0,23.4741,23.4741,23.4085,23.4331,86347.0
2018-07-12 11:25:00,28.59,28.62,28.58,28.59,20799.0,23.4331,23.4577,23.4249,23.4331,20799.0
2018-07-12 11:30:00,28.58,28.59,28.55,28.59,31171.0,23.4249,23.4331,23.4003,23.4331,31171.0
2018-07-12 11:35:00,28.58,28.62,28.55,28.61,40087.0,23.4249,23.4577,23.4003,23.4495,40087.0
2018-07-12 11:40:00,28.62,28.63,28.59,28.63,27577.0,23.4577,23.4659,23.4331,23.4659,27577.0
2018-07-12 11:45:00,28.63,28.65,28.62,28.65,59429.0,23.4659,23.4823,23.4577,23.4823,59429.0
2018-07-12 11:50:00,28.65,28.65,28.62,28.63,27627.0,23.4823,23.4823,23.4577,23.4659,27627.0
2018-07-12 11:55:00,28.63,28.66,28.6,28.65,40100.0,23.4659,23.4905,23.4413,23.4823,40100.0
2018-07-12 12:00:00,28.65,28.65,28.61,28.61,34232.0,23.4823,23.4823,23.4495,23.4495,34232.0
2018-07-12 12:05:00,28.61,28.62,28.59,28.6,36171.0,23.4495,23.4577,23.4331,23.4413,36171.0
2018-07-12 12:10:00,28.6,28.67,28.59,28.66,167590.0,23.4413,23.4986,23.4331,23.4905,167590.0
2018-07-12 12:15:00,28.66,28.7,28.65,28.69,25255.0,23.4905,23.5232,23.4823,23.515,25255.0
2018-07-12 12:20:00,28.69,28.7,28.67,28.68,11100.0,23.515,23.5232,23.4986,23.5068,11100.0
2018-07-12 12:25:00,28.68,28.68,28.65,28.67,16695.0,23.5068,23.5068,23.4823,23.4986,16695.0
2018-07-12 12:30:00,28.66,28.7,28.66,28.69,20116.0,23.4905,23.5232,23.4905,23.515,20116.0
2018-07-12 12:35:00,28.69,28.71,28.68,28.69,32620.0,23.515,23.5314,23.5068,23.515,32620.0
2018-07-12 12:40:00,28.69,28.69,28.61,28.66,30213.0,23.515,23.515,23.4495,23.4905,30213.0
2018-07-12 12:45:00,28.66,28.66,28.64,28.66,11631.0,23.4905,23.4905,23.4741,23.4905,11631.0
2018-07-12 12:50:00,28.66,28.67,28.65,28.67,14253.0,23.4905,23.4986,23.4823,23.4986,14253.0
2018-07-12 12:55:00,28.66,28.71,28.66,28.7,15974.0,23.4905,23.5314,23.4905,23.5232,15974.0
2018-07-12 13:00:00,28.7,28.72,28.69,28.7,12241.0,23.5232,23.5396,23.515,23.5232,12241.0
2018-07-12 13:05:00,28.7,28.71,28.67,28.69,15346.0,23.5232,23.5314,23.4986,23.515,15346.0
2018-07-12 13:10:00,28.69,28.69,28.66,28.67,10531.0,23.515,23.515,23.4905,23.4986,10531.0
2018-07-12 13:15:00,28.67,28.69,28.66,28.68,14226.0,23.4986,23.515,23.4905,23.5068,14226.0
2018-07-12 13:20:00,28.67,28.67,28.64,28.65,11527.0,23.4986,23.4986,23.4741,23.4823,11527.0
2018-07-12 13:25:00,28.65,28.68,28.64,28.67,10048.0,23.4823,23.5068,23.4741,23.4986,10048.0
2018-07-12 13:30:00,28.67,28.68,28.63,28.64,13373.0,23.4986,23.5068,23.4659,23.4741,13373.0
2018-07-12 13:35:00,28.64,28.66,28.62,28.66,7729.0,23.4741,23.4905,23.4577,23.4905,7729.0
2018-07-12 13:40:00,28.65,28.67,28.65,28.66,8888.0,23.4823,23.4986,23.4823,23.4905,8888.0
2018-07-12 13:45:00,28.66,28.67,28.64,28.65,9426.0,23.4905,23.4986,23.4741,23.4823,9426.0
2018-07-12 13:50:00,28.65,28.66,28.62,28.63,11958.0,23.4823,23.4905,23.4577,23.4659,11958.0
2018-07-12 13:55:00,28.63,28.64,28.61,28.62,12504.0,23.4659,23.4741,23.4495,23.4577,12504.0
2018-07-12 14:00:00,28.62,28.65,28.61,28.64,13816.0,23.4577,23.4823,23.4495,23.4741,13816.0
2018-07-12 14:05:00,28.63,28.64,28.61,28.62,11131.0,23.4659,23.4741,23.4495,23.4577,11131.0
2018-07-12 14:10:00,28.62,28.64,28.62,28.63,13207.0,23.4577,23.4741,23.4577,23.4659,13207.0
2018-07-12 14:15:00,28.63,28.65,28.62,28.65,18973.0,23.4659,23.4823,23.4577,23.4823,18973.0
2018-07-12 14:20:00,28.65,28.68,28.64,28.68,52495.0,23.4823,23.5068,23.4741,23.5068,52495.0
2018-07-12 14:25:00,28.68,28.68,28.66,28.66,8028.0,23.5068,23.5068,23.4905,23.4905,8028.0
2018-07-12 14:30:00,28.67,28.68,28.65,28.68,27031.0,23.4986,23.5068,23.4823,23.5068,27031.0
2018-07-12 14:35:00,28.68,28.68,28.66,28.68,31640.0,23.5068,23.5068,23.4905,23.5068,31640.0
2018-07-12 14:40:00,28.68,28.7,28.67,28.7,40908.0,23.5068,23.5232,23.4986,23.5232,40908.0
2018-07-12 14:45:00,28.7,28.7,28.67,28.68,22897.0,23.5232,23.5232,23.4986,23.5068,22897.0
2018-07-12 14:50:00,28.68,28.7,28.68,28.7,19185.0,23.5068,23.5232,23.5068,23.5232,19185.0
2018-07-12 14:55:00,28.69,28.7,28.68,28.69,13066.0,23.515,23.5232,23.5068,23.515,13066.0
2018-07-12 15:00:00,28.69,28.7,28.68,28.7,14573.0,23.515,23.5232,23.5068,23.5232,14573.0
2018-07-12 15:05:00,28.7,28.71,28.68,28.68,19503.0,23.5232,23.5314,23.5068,23.5068,19503.0
2018-07-12 15:10:00,28.68,28.69,28.66,28.68,37704.0,23.5068,23.515,23.4905,23.5068,37704.0
2018-07-12 15:15:00,28.68,28.7,28.67,28.68,33198.0,23.5068,23.5232,23.4986,23.5068,33198.0
2018-07-12 15:20:00,28.68,28.69,28.64,28.65,41821.0,23.5068,23.515,23.4741,23.4823,41821.0
2018-07-12 15:25:00,28.65,28.68,28.64,28.68,23027.0,23.4823,23.5068,23.4741,23.5068,23027.0
2018-07-12 15:30:00,28.68,28.68,28.67,28.68,34709.0,23.5068,23.5068,23.4986,23.5068,34709.0
2018-07-12 15:35:00,28.67,28.69,28.67,28.68,41715.0,23.4986,23.515,23.4986,23.5068,41715.0
2018-07-12 15:40:00,28.69,28.7,28.65,28.65,47359.0,23.515,23.5232,23.4823,23.4823,47359.0
2018-07-12 15:45:00,28.65,28.67,28.64,28.66,50658.0,23.4823,23.4986,23.4741,23.4905,50658.0
2018-07-12 15:50:00,28.66,28.68,28.64,28.65,66144.0,23.4905,23.5068,23.4741,23.4823,66144.0
2018-07-12 15:55:00,28.65,28.69,28.64,28.68,204584.0,23.4823,23.515,23.4741,23.5068,204584.0
2018-07-13 09:30:00,28.66,28.77,28.62,28.73,47425.0,23.4905,23.5806,23.4577,23.5478,47425.0
2018-07-13 09:35:00,28.74,28.77,28.73,28.75,10696.0,23.556,23.5806,23.5478,23.5642,10696.0
2018-07-13 09:40:00,28.75,28.76,28.71,28.72,20512.0,23.5642,23.5724,23.5314,23.5396,20512.0
2018-07-13 09:45:00,28.72,28.8,28.69,28.77,20840.0,23.5396,23.6052,23.515,23.5806,20840.0
2018-07-13 09:50:00,28.77,28.82,28.75,28.82,53755.0,23.5806,23.6216,23.5642,23.6216,53755.0
2018-07-13 09:55:00,28.82,28.84,28.79,28.84,21479.0,23.6216,23.638,23.597,23.638,21479.0
2018-07-13 10:00:00,28.84,28.87,28.84,28.87,16171.0,23.638,23.6626,23.638,23.6626,16171.0
2018-07-13 10:05:00,28.87,28.88,28.85,28.87,14226.0,23.6626,23.6708,23.6462,23.6626,14226.0
2018-07-13 10:10:00,28.87,28.9,28.87,28.89,17009.0,23.6626,23.6872,23.6626,23.679,17009.0
2018-07-13 10:15:00,28.88,28.9,28.87,28.88,16490.0,23.6708,23.6872,23.6626,23.6708,16490.0
2018-07-13 10:20:00,28.88,28.88,28.86,28.87,16391.0,23.6708,23.6708,23.6544,23.6626,16391.0
2018-07-13 10:25:00,28.87,28.88,28.85,28.86,33255.0,23.6626,23.6708,23.6462,23.6544,33255.0
2018-07-13 10:30:00,28.86,28.88,28.79,28.82,122657.0,23.6544,23.6708,23.597,23.6216,122657.0
2018-07-13 10:35:00,28.81,28.82,28.76,28.8,31449.0,23.6134,23.6216,23.5724,23.6052,31449.0
2018-07-13 10:40:00,28.79,28.86,28.79,28.85,14742.0,23.597,23.6544,23.597,23.6462,14742.0
2018-07-13 10:45:00,28.85,28.88,28.84,28.85,18213.0,23.6462,23.6708,23.638,23.6462,18213.0
2018-07-13 10:50:00,28.86,28.89,28.85,28.88,15374.0,23.6544,23.679,23.6462,23.6708,15374.0
2018-07-13 10:55:00,28.88,28.88,28.86,28.86,11541.0,23.6708,23.6708,23.6544,23.6544,11541.0
2018-07-13 11:00:00,28.87,28.87,28.85,28.86,10715.0,23.6626,23.6626,23.6462,23.6544,10715.0
2018-07-13 11:05:00,28.86,28.92,28.86,28.91,20196.0,23.6544,23.7036,23.6544,23.6954,20196.0
2018-07-13 11:10:00,28.91,28.93,28.91,28.92,20046.0,23.6954,23.7118,23.6954,23.7036,20046.0
2018-07-13 11:15:00,28.93,28.93,28.9,28.91,10325.0,23.7118,23.7118,23.6872,23.6954,10325.0
2018-07-13 11:20:00,28.91,28.94,28.9,28.93,16679.0,23.6954,23.7199,23.6872,23.7118,16679.0
2018-07-13 11:25:00,28.92,28.92,28.88,28.9,18999.0,23.7036,23.7036,23.6708,23.6872,18999.0
2018-07-13 11:30:00,28.9,28.9,28.85,28.85,18515.0,23.6872,23.6872,23.6462,23.6462,18515.0
2018-07-13 11:35:00,28.86,28.86,28.82,28.83,25897.0,23.6544,23.6544,23.6216,23.6298,25897.0
2018-07-13 11:40:00,28.83,28.87,28.8,28.87,44235.0,23.6298,23.6626,23.6052,23.6626,44235.0
2018-07-13 11:45:00,28.87,28.87,28.83,28.84,27287.0,23.6626,23.6626,23.6298,23.638,27287.0
2018-07-13 11:50:00,28.84,28.85,28.82,28.84,11608.0,23.638,23.6462,23.6216,23.638,11608.0
2018-07-13 11:55:00,28.84,28.84,28.81,28.83,21497.0,23.638,23.638,23.6134,23.6298,21497.0
2018-07-13 12:00:00,28.83,28.85,28.83,28.85,18848.0,23.6298,23.6462,23.6298,23.6462,18848.0
2018-07-13 12:05:00,28.85,28.88,28.84,28.87,57992.0,23.6462,23.6708,23.638,23.6626,57992.0
2018-07-13 12:10:00,28.87,28.89,28.86,28.89,14483.0,23.6626,23.679,23.6544,23.679,14483.0
2018-07-13 12:15:00,28.89,28.9,28.87,28.9,12706.0,23.679,23.6872,23.6626,23.6872,12706.0
2018-07-13 12:20:00,28.9,28.9,28.85,28.86,13600.0,23.6872,23.6872,23.6462,23.6544,13600.0
2018-07-13 12:25:00,28.86,28.87,28.84,28.85,13747.0,23.6544,23.6626,23.638,23.6462,13747.0
2018-07-13 12:30:00,28.85,28.85,28.83,28.83,12534.0,23.6462,23.6462,23.6298,23.6298,12534.0
2018-07-13 12:35:00,28.83,28.85,28.82,28.85,14263.0,23.6298,23.6462,23.6216,23.6462,14263.0
2018-07-13 12:40:00,28.85,28.86,28.85,28.85,7031.0,23.6462,23.6544,23.6462,23.6462,7031.0
2018-07-13 12:45:00,28.86,28.87,28.85,28.86,13306.0,23.6544,23.6626,23.6462,23.6544,13306.0
2018-07-13 12:50:00,28.86,28.86,28.85,28.86,10878.0,23.6544,23.6544,23.6462,23.6544,10878.0
2018-07-13 12:55:00,28.87,28.87,28.85,28.87,12192.0,23.6626,23.6626,23.6462,23.6626,12192.0
2018-07-13 13:00:00,28.87,28.88,28.85,28.87,10195.0,23.6626,23.6708,23.6462,23.6626,10195.0
2018-07-13 13:05:00,28.87,28.87,28.82,28.83,18451.0,23.6626,23.6626,23.6216,23.6298,18451.0
2018-07-13 13:10:00,28.83,28.83,28.8,28.81,11734.0,23.6298,23.6298,23.6052,23.6134,11734.0
2018-07-13 13:15:00,28.81,28.82,28.8,28.81,17073.0,23.6134,23.6216,23.6052,23.6134,17073.0
2018-07-13 13:20:00,28.8,28.83,28.8,28.82,18587.0,23.6052,23.6298,23.6052,23.6216,18587.0
2018-07-13 13:25:00,28.82,28.83,28.82,28.83,10175.0,23.6216,23.6298,23.6216,23.6298,10175.0
2018-07-13 13:30:00,28.84,28.84,28.78,28.78,25686.0,23.638,23.638,23.5888,23.5888,25686.0
2018-07-13 13:35:00,28.78,28.79,28.77,28.78,11078.0,23.5888,23.597,23.5806,23.5888,11078.0
2018-07-13 13:40:00,28.78,28.78,28.76,28.78,17995.0,23.5888,23.5888,23.5724,23.5888,17995.0
2018-07-13 13:45:00,28.78,28.79,28.77,28.77,22255.0,23.5888,23.597,23.5806,23.5806,22255.0
2018-07-13 13:50:00,28.78,28.8,28.78,28.8,8629.0,23.5888,23.6052,23.5888,23.6052,8629.0
2018-07-13 13:55:00,28.8,28.82,28.79,28.81,13855.0,23.6052,23.6216,23.597,23.6134,13855.0
2018-07-13 14:00:00,28.82,28.82,28.79,28.81,14674.0,23.6216,23.6216,23.597,23.6134,14674.0
2018-07-13 14:05:00,28.8,28.82,28.8,28.81,10084.0,23.6052,23.6216,23.6052,23.6134,10084.0
2018-07-13 14:10:00,28.8,28.83,28.8,28.82,13952.0,23.6052,23.6298,23.6052,23.6216,13952.0
2018-07-13 14:15:00,28.82,28.83,28.81,28.83,14474.0,23.6216,23.6298,23.6134,23.6298,14474.0
2018-07-13 14:20:00,28.82,28.84,28.81,28.83,19048.0,23.6216,23.638,23.6134,23.6298,19048.0
2018-07-13 14:25:00,28.83,28.84,28.82,28.82,12938.0,23.6298,23.638,23.6216,23.6216,12938.0
2018-07-13 14:30:00,28.82,28.83,28.81,28.82,9945.0,23.6216,23.6298,23.6134,23.6216,9945.0
2018-07-13 14:35:00,28.82,28.83,28.81,28.82,13408.0,23.6216,23.6298,23.6134,23.6216,13408.0
2018-07-13 14:40:00,28.81,28.82,28.8,28.8,19245.0,23.6134,23.6216,23.6052,23.6052,19245.0
2018-07-13 14:45:00,28.79,28.82,28.79,28.82,16057.0,23.597,23.6216,23.597,23.6216,16057.0
2018-07-13 14:50:00,28.82,28.84,28.81,28.83,18260.0,23.6216,23.638,23.6134,23.6298,18260.0
2018-07-13 14:55:00,28.83,28.85,28.82,28.83,19320.0,23.6298,23.6462,23.6216,23.6298,19320.0
2018-07-13 15:00:00,28.83,28.83,28.81,28.82,33519.0,23.6298,23.6298,23.6134,23.6216,33519.0
2018-07-13 15:05:00,28.82,28.82,28.81,28.82,17169.0,23.6216,23.6216,23.6134,23.6216,17169.0
2018-07-13 15:10:00,28.82,28.82,28.8,28.82,29567.0,23.6216,23.6216,23.6052,23.6216,29567.0
2018-07-13 15:15:00,28.82,28.82,28.8,28.8,23426.0,23.6216,23.6216,23.6052,23.6052,23426.0
2018-07-13 15:20:00,28.8,28.81,28.79,28.8,20338.0,23.6052,23.6134,23.597,23.6052,20338.0
2018-07-13 15:25:00,28.79,28.8,28.77,28.79,43122.0,23.597,23.6052,23.5806,23.597,43122.0
2018-07-13 15:30:00,28.78,28.8,28.77,28.78,52969.0,23.5888,23.6052,23.5806,23.5888,52969.0
2018-07-13 15:35:00,28.78,28.81,28.77,28.8,40191.0,23.5888,23.6134,23.5806,23.6052,40191.0
2018-07-13 15:40:00,28.8,28.8,28.78,28.79,31261.0,23.6052,23.6052,23.5888,23.597,31261.0
2018-07-13 15:45:00,28.79,28.79,28.77,28.79,51114.0,23.597,23.597,23.5806,23.597,51114.0
2018-07-13 15:50:00,28.79,28.79,28.75,28.77,61278.0,23.597,23.597,23.5642,23.5806,61278.0
2018-07-13 15:55:00,28.77,28.8,28.76,28.79,238965.0,23.5806,23.6052,23.5724,23.597,238965.0
2018-07-16 09:30:00,28.83,28.83,28.75,28.8,43366.0,23.6298,23.6298,23.5642,23.6052,43366.0
2018-07-16 09:35:00,28.8,28.8,28.69,28.76,16082.0,23.6052,23.6052,23.515,23.5724,16082.0
2018-07-16 09:40:00,28.76,28.77,28.69,28.76,23425.0,23.5724,23.5806,23.515,23.5724,23425.0
2018-07-16 09:45:00,28.76,28.83,28.72,28.8,41246.0,23.5724,23.6298,23.5396,23.6052,41246.0
2018-07-16 09:50:00,28.81,28.87,28.8,28.87,15193.0,23.6134,23.6626,23.6052,23.6626,15193.0
2018-07-16 09:55:00,28.87,28.87,28.81,28.84,11207.0,23.6626,23.6626,23.6134,23.638,11207.0
2018-07-16 10:00:00,28.84,28.86,28.82,28.84,18241.0,23.638,23.6544,23.6216,23.638,18241.0
2018-07-16 10:05:00,28.84,28.86,28.83,28.84,10636.0,23.638,23.6544,23.6298,23.638,10636.0
2018-07-16 10:10:00,28.84,28.85,28.81,28.82,97407.0,23.638,23.6462,23.6134,23.6216,97407.0
2018-07-16 10:15:00,28.82,28.85,28.81,28.85,21759.0,23.6216,23.6462,23.6134,23.6462,21759.0
2018-07-16 10:20:00,28.85,28.85,28.82,28.83,14061.0,23.6462,23.6462,23.6216,23.6298,14061.0
2018-07-16 10:25:00,28.83,28.86,28.78,28.8,93021.0,23.6298,23.6544,23.5888,23.6052,93021.0
2018-07-16 10:30:00,28.8,28.83,28.79,28.81,14616.0,23.6052,23.6298,23.597,23.6134,14616.0
2018-07-16 10:35:00,28.81,28.83,28.79,28.83,23488.0,23.6134,23.6298,23.597,23.6298,23488.0
2018-07-16 10:40:00,28.82,28.82,28.78,28.79,18528.0,23.6216,23.6216,23.5888,23.597,18528.0
2018-07-16 10:45:00,28.78,28.79,28.73,28.74,21315.0,23.5888,23.597,23.5478,23.556,21315.0
2018-07-16 10:50:00,28.73,28.74,28.71,28.72,21256.0,23.5478,23.556,23.5314,23.5396,21256.0
2018-07-16 10:55:00,28.72,28.72,28.69,28.7,15247.0,23.5396,23.5396,23.515,23.5232,15247.0
2018-07-16 11:00:00,28.7,28.72,28.69,28.71,14231.0,23.5232,23.5396,23.515,23.5314,14231.0
2018-07-16 11:05:00,28.71,28.73,28.71,28.71,13927.0,23.5314,23.5478,23.5314,23.5314,13927.0
2018-07-16 11:10:00,28.72,28.73,28.71,28.73,15516.0,23.5396,23.5478,23.5314,23.5478,15516.0
2018-07-16 11:15:00,28.73,28.73,28.7,28.71,25720.0,23.5478,23.5478,23.5232,23.5314,25720.0
2018-07-16 11:20:00,28.71,28.73,28.71,28.72,20348.0,23.5314,23.5478,23.5314,23.5396,20348.0
2018-07-16 11:25:00,28.72,28.74,28.7,28.72,32589.0,23.5396,23.556,23.5232,23.5396,32589.0
2018-07-16 11:30:00,28.71,28.72,28.69,28.69,22364.0,23.5314,23.5396,23.515,23.515,22364.0
2018-07-16 11:35:00,28.69,28.72,28.69,28.69,10268.0,23.515,23.5396,23.515,23.515,10268.0
2018-07-16 11:40:00,28.7,28.75,28.69,28.71,18042.0,23.5232,23.5642,23.515,23.5314,18042.0
2018-07-16 11:45:00,28.71,28.71,28.68,28.7,16960.0,23.5314,23.5314,23.5068,23.5232,16960.0
2018-07-16 11:50:00,28.7,28.73,28.7,28.72,9175.0,23.5232,23.5478,23.5232,23.5396,9175.0
2018-07-16 11:55:00,28.72,28.76,28.71,28.76,15286.0,23.5396,23.5724,23.5314,23.5724,15286.0
2018-07-16 12:00:00,28.76,28.76,28.72,28.73,8756.0,23.5724,23.5724,23.5396,23.5478,8756.0
2018-07-16 12:05:00,28.72,28.74,28.72,28.74,9018.0,23.5396,23.556,23.5396,23.556,9018.0
2018-07-16 12:10:00,28.74,28.74,28.7,28.73,12817.0,23.556,23.556,23.5232,23.5478,12817.0
2018-07-16 12:15:00,28.73,28.74,28.72,28.74,7196.0,23.5478,23.556,23.5396,23.556,7196.0
2018-07-16 12:20:00,28.74,28.77,28.74,28.77,9984.0,23.556,23.5806,23.556,23.5806,9984.0
2018-07-16 12:25:00,28.77,28.79,28.76,28.77,15088.0,23.5806,23.597,23.5724,23.5806,15088.0
2018-07-16 12:30:00,28.77,28.78,28.75,28.76,11015.0,23.5806,23.5888,23.5642,23.5724,11015.0
2018-07-16 12:35:00,28.75,28.75,28.73,28.75,5700.0,23.5642,23.5642,23.5478,23.5642,5700.0
2018-07-16 12:40:00,28.75,28.75,28.72,28.74,7710.0,23.5642,23.5642,23.5396,23.556,7710.0
2018-07-16 12:45:00,28.74,28.75,28.73,28.75,20369.0,23.556,23.5642,23.5478,23.5642,20369.0
2018-07-16 12:50:00,28.75,28.76,28.74,28.74,8893.0,23.5642,23.5724,23.556,23.556,8893.0
2018-07-16 12:55:00,28.75,28.75,28.74,28.74,6126.0,23.5642,23.5642,23.556,23.556,6126.0
2018-07-16 13:00:00,28.75,28.75,28.73,28.75,8863.0,23.5642,23.5642,23.5478,23.5642,8863.0
2018-07-16 13:05:00,28.75,28.75,28.74,28.74,3200.0,23.5642,23.5642,23.556,23.556,3200.0
2018-07-16 13:10:00,28.75,28.75,28.71,28.71,20941.0,23.5642,23.5642,23.5314,23.5314,20941.0
2018-07-16 13:15:00,28.71,28.73,28.7,28.73,14627.0,23.5314,23.5478,23.5232,23.5478,14627.0
2018-07-16 13:20:00,28.73,28.74,28.7,28.71,17129.0,23.5478,23.556,23.5232,23.5314,17129.0
2018-07-16 13:25:00,28.71,28.72,28.69,28.7,7124.0,23.5314,23.5396,23.515,23.5232,7124.0
2018-07-16 13:30:00,28.7,28.71,28.68,28.69,12690.0,23.5232,23.5314,23.5068,23.515,12690.0
2018-07-16 13:35:00,28.7,28.71,28.69,28.71,11061.0,23.5232,23.5314,23.515,23.5314,11061.0
2018-07-16 13:40:00,28.71,28.71,28.7,28.71,6192.0,23.5314,23.5314,23.5232,23.5314,6192.0
2018-07-16 13:45:00,28.7,28.71,28.69,28.7,8126.0,23.5232,23.5314,23.515,23.5232,8126.0
2018-07-16 13:50:00,28.7,28.7,28.67,28.69,10180.0,23.5232,23.5232,23.4986,23.515,10180.0
2018-07-16 13:55:00,28.69,28.69,28.67,28.68,13078.0,23.515,23.515,23.4986,23.5068,13078.0
2018-07-16 14:00:00,28.68,28.68,28.65,28.66,22003.0,23.5068,23.5068,23.4823,23.4905,22003.0
2018-07-16 14:05:00,28.66,28.68,28.65,28.68,15703.0,23.4905,23.5068,23.4823,23.5068,15703.0
2018-07-16 14:10:00,28.67,28.68,28.66,28.67,16389.0,23.4986,23.5068,23.4905,23.4986,16389.0
2018-07-16 14:15:00,28.67,28.68,28.66,28.68,13036.0,23.4986,23.5068,23.4905,23.5068,13036.0
2018-07-16 14:20:00,28.67,28.7,28.67,28.68,28185.0,23.4986,23.5232,23.4986,23.5068,28185.0
2018-07-16 14:25:00,28.69,28.69,28.68,28.68,10933.0,23.515,23.515,23.5068,23.5068,10933.0
2018-07-16 14:30:00,28.68,28.69,28.64,28.65,50084.0,23.5068,23.515,23.4741,23.4823,50084.0
2018-07-16 14:35:00,28.65,28.66,28.63,28.65,14454.0,23.4823,23.4905,23.4659,23.4823,14454.0
2018-07-16 14:40:00,28.65,28.65,28.59,28.61,34022.0,23.4823,23.4823,23.4331,23.4495,34022.0
2018-07-16 14:45:00,28.61,28.61,28.59,28.6,20063.0,23.4495,23.4495,23.4331,23.4413,20063.0
2018-07-16 14:50:00,28.61,28.62,28.59,28.61,16620.0,23.4495,23.4577,23.4331,23.4495,16620.0
2018-07-16 14:55:00,28.61,28.61,28.59,28.6,15430.0,23.4495,23.4495,23.4331,23.4413,15430.0
2018-07-16 15:00:00,28.6,28.6,28.58,28.59,14723.0,23.4413,23.4413,23.4249,23.4331,14723.0
2018-07-16 15:05:00,28.59,28.6,28.58,28.6,11780.0,23.4331,23.4413,23.4249,23.4413,11780.0
2018-07-16 15:10:00,28.6,28.61,28.59,28.6,24202.0,23.4413,23.4495,23.4331,23.4413,24202.0
2018-07-16 15:15:00,28.6,28.61,28.59,28.6,23849.0,23.4413,23.4495,23.4331,23.4413,23849.0
2018-07-16 15:20:00,28.6,28.61,28.59,28.6,23826.0,23.4413,23.4495,23.4331,23.4413,23826.0
2018-07-16 15:25:00,28.6,28.6,28.58,28.58,19033.0,23.4413,23.4413,23.4249,23.4249,19033.0
2018-07-16 15:30:00,28.59,28.59,28.57,28.58,27083.0,23.4331,23.4331,23.4167,23.4249,27083.0
2018-07-16 15:35:00,28.58,28.63,28.58,28.61,101050.0,23.4249,23.4659,23.4249,23.4495,101050.0
2018-07-16 15:40:00,28.61,28.61,28.58,28.58,37705.0,23.4495,23.4495,23.4249,23.4249,37705.0
2018-07-16 15:45:00,28.58,28.6,28.57,28.58,73932.0,23.4249,23.4413,23.4167,23.4249,73932.0
2018-07-16 15:50:00,28.57,28.59,28.56,28.57,63698.0,23.4167,23.4331,23.4085,23.4167,63698.0
2018-07-16 15:55:00,28.57,28.63,28.56,28.62,354595.0,23.4167,23.4659,23.4085,23.4577,354595.0
2018-07-17 09:30:00,28.55,28.63,28.48,28.57,68900.0,23.4003,23.4659,23.3429,23.4167,68900.0
2018-07-17 09:35:00,28.58,28.63,28.54,28.56,32471.0,23.4249,23.4659,23.3921,23.4085,32471.0
2018-07-17 09:40:00,28.55,28.61,28.55,28.61,12515.0,23.4003,23.4495,23.4003,23.4495,12515.0
2018-07-17 09:45:00,28.62,28.66,28.62,28.64,11147.0,23.4577,23.4905,23.4577,23.4741,11147.0
2018-07-17 09:50:00,28.65,28.68,28.63,28.63,16148.0,23.4823,23.5068,23.4659,23.4659,16148.0
2018-07-17 09:55:00,28.63,28.7,28.63,28.7,17999.0,23.4659,23.5232,23.4659,23.5232,17999.0
2018-07-17 10:00:00,28.7,28.76,28.69,28.73,32085.0,23.5232,23.5724,23.515,23.5478,32085.0
2018-07-17 10:05:00,28.73,28.74,28.71,28.74,18486.0,23.5478,23.556,23.5314,23.556,18486.0
2018-07-17 10:10:00,28.74,28.76,28.7,28.7,23029.0,23.556,23.5724,23.5232,23.5232,23029.0
2018-07-17 10:15:00,28.71,28.75,28.7,28.74,14715.0,23.5314,23.5642,23.5232,23.556,14715.0
2018-07-17 10:20:00,28.74,28.8,28.73,28.77,41667.0,23.556,23.6052,23.5478,23.5806,41667.0
2018-07-17 10:25:00,28.77,28.87,28.77,28.85,129972.0,23.5806,23.6626,23.5806,23.6462,129972.0
2018-07-17 10:30:00,28.85,28.89,28.84,28.88,30680.0,23.6462,23.679,23.638,23.6708,30680.0
2018-07-17 10:35:00,28.88,28.88,28.84,28.85,24555.0,23.6708,23.6708,23.638,23.6462,24555.0
2018-07-17 10:40:00,28.84,28.87,28.82,28.87,22920.0,23.638,23.6626,23.6216,23.6626,22920.0
2018-07-17 10:45:00,28.87,28.88,28.85,28.88,33925.0,23.6626,23.6708,23.6462,23.6708,33925.0
2018-07-17 10:50:00,28.88,28.9,28.86,28.88,31908.0,23.6708,23.6872,23.6544,23.6708,31908.0
2018-07-17 10:55:00,28.88,28.92,28.87,28.9,21782.0,23.6708,23.7036,23.6626,23.6872,21782.0
2018-07-17 11:00:00,28.9,28.91,28.87,28.89,17453.0,23.6872,23.6954,23.6626,23.679,17453.0
2018-07-17 11:05:00,28.89,28.92,28.88,28.9,30585.0,23.679,23.7036,23.6708,23.6872,30585.0
2018-07-17 11:10:00,28.9,28.96,28.9,28.95,23821.0,23.6872,23.7363,23.6872,23.7281,23821.0
2018-07-17 11:15:00,28.95,28.98,28.94,28.96,23678.0,23.7281,23.7527,23.7199,23.7363,23678.0
2018-07-17 11:20:00,28.96,28.98,28.95,28.96,25093.0,23.7363,23.7527,23.7281,23.7363,25093.0
2018-07-17 11:25:00,28.96,28.97,28.94,28.97,16966.0,23.7363,23.7445,23.7199,23.7445,16966.0
2018-07-17 11:30:00,28.97,28.98,28.94,28.98,27669.0,23.7445,23.7527,23.7199,23.7527,27669.0
2018-07-17 11:35:00,28.98,28.98,28.95,28.96,18299.0,23.7527,23.7527,23.7281,23.7363,18299.0
2018-07-17 11:40:00,28.97,28.99,28.96,28.99,18468.0,23.7445,23.7609,23.7363,23.7609,18468.0
2018-07-17 11:45:00,28.99,29.03,28.98,29.0,71230.0,23.7609,23.7937,23.7527,23.7691,71230.0
2018-07-17 11:50:00,29.0,29.03,29.0,29.03,30269.0,23.7691,23.7937,23.7691,23.7937,30269.0
2018-07-17 11:55:00,29.03,29.12,29.02,29.09,86579.0,23.7937,23.8675,23.7855,23.8429,86579.0
2018-07-17 12:00:00,29.09,29.1,29.07,29.09,24323.0,23.8429,23.8511,23.8265,23.8429,24323.0
2018-07-17 12:05:00,29.1,29.1,29.06,29.07,33383.0,23.8511,23.8511,23.8183,23.8265,33383.0
2018-07-17 12:10:00,29.07,29.08,29.05,29.05,30910.0,23.8265,23.8347,23.8101,23.8101,30910.0
2018-07-17 12:15:00,29.06,29.09,29.05,29.09,25992.0,23.8183,23.8429,23.8101,23.8429,25992.0
2018-07-17 12:20:00,29.09,29.12,29.09,29.1,56758.0,23.8429,23.8675,23.8429,23.8511,56758.0
2018-07-17 12:25:00,29.09,29.1,29.08,29.09,20101.0,23.8429,23.8511,23.8347,23.8429,20101.0
2018-07-17 12:30:00,29.09,29.1,29.07,29.07,30683.0,23.8429,23.8511,23.8265,23.8265,30683.0
2018-07-17 12:35:00,29.08,29.1,29.07,29.09,24827.0,23.8347,23.8511,23.8265,23.8429,24827.0
2018-07-17 12:40:00,29.09,29.13,29.08,29.13,26783.0,23.8429,23.8757,23.8347,23.8757,26783.0
2018-07-17 12:45:00,29.13,29.13,29.12,29.13,13583.0,23.8757,23.8757,23.8675,23.8757,13583.0
2018-07-17 12:50:00,29.13,29.14,29.11,29.12,40534.0,23.8757,23.8839,23.8593,23.8675,40534.0
2018-07-17 12:55:00,29.12,29.14,29.11,29.14,36893.0,23.8675,23.8839,23.8593,23.8839,36893.0
2018-07-17 13:00:00,29.14,29.15,29.13,29.15,17100.0,23.8839,23.8921,23.8757,23.8921,17100.0
2018-07-17 13:05:00,29.15,29.16,29.14,29.16,23799.0,23.8921,23.9003,23.8839,23.9003,23799.0
2018-07-17 13:10:00,29.16,29.23,29.15,29.22,44558.0,23.9003,23.9576,23.8921,23.9494,44558.0
2018-07-17 13:15:00,29.22,29.22,29.16,29.18,37268.0,23.9494,23.9494,23.9003,23.9167,37268.0
2018-07-17 13:20:00,29.18,29.19,29.17,29.18,23884.0,23.9167,23.9249,23.9085,23.9167,23884.0
2018-07-17 13:25:00,29.19,29.21,29.18,29.18,37363.0,23.9249,23.9412,23.9167,23.9167,37363.0
2018-07-17 13:30:00,29.19,29.21,29.18,29.2,29996.0,23.9249,23.9412,23.9167,23.933,29996.0
2018-07-17 13:35:00,29.2,29.21,29.19,29.2,26464.0,23.933,23.9412,23.9249,23.933,26464.0
2018-07-17 13:40:00,29.2,29.21,29.19,29.21,15960.0,23.933,23.9412,23.9249,23.9412,15960.0
2018-07-17 13:45:00,29.21,29.22,29.19,29.2,35258.0,23.9412,23.9494,23.9249,23.933,35258.0
2018-07-17 13:50:00,29.2,29.2,29.18,29.2,37020.0,23.933,23.933,23.9167,23.933,37020.0
2018-07-17 13:55:00,29.2,29.2,29.18,29.19,24088.0,23.933,23.933,23.9167,23.9249,24088.0
2018-07-17 14:00:00,29.19,29.19,29.13,29.13,55042.0,23.9249,23.9249,23.8757,23.8757,55042.0
2018-07-17 14:05:00,29.13,29.14,29.12,29.13,13102.0,23.8757,23.8839,23.8675,23.8757,13102.0
2018-07-17 14:10:00,29.13,29.13,29.1,29.1,8759.0,23.8757,23.8757,23.8511,23.8511,8759.0
2018-07-17 14:15:00,29.1,29.11,29.1,29.1,8134.0,23.8511,23.8593,23.8511,23.8511,8134.0
2018-07-17 14:20:00,29.1,29.13,29.1,29.13,58807.0,23.8511,23.8757,23.8511,23.8757,58807.0
2018-07-17 14:25:00,29.13,29.17,29.12,29.17,47014.0,23.8757,23.9085,23.8675,23.9085,47014.0
2018-07-17 14:30:00,29.17,29.21,29.14,29.21,79807.0,23.9085,23.9412,23.8839,23.9412,79807.0
2018-07-17 14:35:00,29.21,29.24,29.19,29.2,52712.0,23.9412,23.9658,23.9249,23.933,52712.0
2018-07-17 14:40:00,29.2,29.29,29.19,29.28,155390.0,23.933,24.0068,23.9249,23.9986,155390.0
2018-07-17 14:45:00,29.27,29.31,29.26,29.27,90513.0,23.9904,24.0232,23.9822,23.9904,90513.0
2018-07-17 14:50:00,29.26,29.29,29.24,29.29,111186.0,23.9822,24.0068,23.9658,24.0068,111186.0
2018-07-17 14:55:00,29.29,29.29,29.24,29.24,31757.0,24.0068,24.0068,23.9658,23.9658,31757.0
2018-07-17 15:00:00,29.23,29.23,29.19,29.21,28152.0,23.9576,23.9576,23.9249,23.9412,28152.0
2018-07-17 15:05:00,29.21,29.26,29.2,29.24,91221.0,23.9412,23.9822,23.933,23.9658,91221.0
2018-07-17 15:10:00,29.23,29.24,29.22,29.23,18392.0,23.9576,23.9658,23.9494,23.9576,18392.0
2018-07-17 15:15:00,29.23,29.24,29.21,29.24,61408.0,23.9576,23.9658,23.9412,23.9658,61408.0
2018-07-17 15:20:00,29.24,29.28,29.24,29.26,49271.0,23.9658,23.9986,23.9658,23.9822,49271.0
2018-07-17 15:25:00,29.25,29.26,29.23,29.24,28925.0,23.974,23.9822,23.9576,23.9658,28925.0
2018-07-17 15:30:00,29.24,29.26,29.23,29.25,66207.0,23.9658,23.9822,23.9576,23.974,66207.0
2018-07-17 15:35:00,29.25,29.27,29.24,29.26,80994.0,23.974,23.9904,23.9658,23.9822,80994.0
2018-07-17 15:40:00,29.26,29.26,29.25,29.26,77943.0,23.9822,23.9822,23.974,23.9822,77943.0
2018-07-17 15:45:00,29.26,29.26,29.23,29.24,142982.0,23.9822,23.9822,23.9576,23.9658,142982.0
2018-07-17 15:50:00,29.24,29.24,29.2,29.21,171686.0,23.9658,23.9658,23.933,23.9412,171686.0
2018-07-17 15:55:00,29.2,29.22,29.19,29.2,562834.0,23.933,23.9494,23.9249,23.933,562834.0
2018-07-18 09:30:00,29.15,29.25,29.08,29.17,102001.0,23.8921,23.974,23.8347,23.9085,102001.0
2018-07-18 09:35:00,29.17,29.19,29.06,29.07,49944.0,23.9085,23.9249,23.8183,23.8265,49944.0
2018-07-18 09:40:00,29.08,29.19,29.07,29.18,71394.0,23.8347,23.9249,23.8265,23.9167,71394.0
2018-07-18 09:45:00,29.18,29.21,29.16,29.2,43799.0,23.9167,23.9412,23.9003,23.933,43799.0
2018-07-18 09:50:00,29.19,29.2,29.12,29.18,76268.0,23.9249,23.933,23.8675,23.9167,76268.0
2018-07-18 09:55:00,29.18,29.26,29.17,29.24,20850.0,23.9167,23.9822,23.9085,23.9658,20850.0
2018-07-18 10:00:00,29.24,29.28,29.22,29.26,47226.0,23.9658,23.9986,23.9494,23.9822,47226.0
2018-07-18 10:05:00,29.26,29.27,29.2,29.22,26528.0,23.9822,23.9904,23.933,23.9494,26528.0
2018-07-18 10:10:00,29.22,29.22,29.19,29.19,18396.0,23.9494,23.9494,23.9249,23.9249,18396.0
2018-07-18 10:15:00,29.18,29.19,29.16,29.17,28504.0,23.9167,23.9249,23.9003,23.9085,28504.0
2018-07-18 10:20:00,29.17,29.19,29.17,29.19,19059.0,23.9085,23.9249,23.9085,23.9249,19059.0
2018-07-18 10:25:00,29.19,29.23,29.18,29.22,29461.0,23.9249,23.9576,23.9167,23.9494,29461.0
2018-07-18 10:30:00,29.21,29.22,29.18,29.19,46255.0,23.9412,23.9494,23.9167,23.9249,46255.0
2018-07-18 10:35:00,29.19,29.2,29.15,29.2,33311.0,23.9249,23.933,23.8921,23.933,33311.0
2018-07-18 10:40:00,29.2,29.22,29.19,29.22,19344.0,23.933,23.9494,23.9249,23.9494,19344.0
2018-07-18 10:45:00,29.22,29.23,29.2,29.21,28224.0,23.9494,23.9576,23.933,23.9412,28224.0
2018-07-18 10:50:00,29.2,29.2,29.19,29.19,5971.0,23.933,23.933,23.9249,23.9249,5971.0
2018-07-18 10:55:00,29.2,29.23,29.19,29.22,18751.0,23.933,23.9576,23.9249,23.9494,18751.0
2018-07-18 11:00:00,29.21,29.25,29.21,29.24,21126.0,23.9412,23.974,23.9412,23.9658,21126.0
2018-07-18 11:05:00,29.25,29.3,29.24,29.3,66154.0,23.974,24.015,23.9658,24.015,66154.0
2018-07-18 11:10:00,29.3,29.32,29.29,29.31,87428.0,24.015,24.0314,24.0068,24.0232,87428.0
2018-07-18 11:15:00,29.31,29.37,29.3,29.36,175956.0,24.0232,24.0724,24.015,24.0642,175956.0
2018-07-18 11:20:00,29.36,29.43,29.36,29.4,107008.0,24.0642,24.1216,24.0642,24.097,107008.0
2018-07-18 11:25:00,29.4,29.41,29.36,29.37,43773.0,24.097,24.1052,24.0642,24.0724,43773.0
2018-07-18 11:30:00,29.37,29.38,29.36,29.37,28991.0,24.0724,24.0806,24.0642,24.0724,28991.0
2018-07-18 11:35:00,29.37,29.37,29.31,29.32,21758.0,24.0724,24.0724,24.0232,24.0314,21758.0
2018-07-18 11:40:00,29.32,29.34,29.31,29.34,32796.0,24.0314,24.0478,24.0232,24.0478,32796.0
2018-07-18 11:45:00,29.34,29.41,29.33,29.41,37972.0,24.0478,24.1052,24.0396,24.1052,37972.0
2018-07-18 11:50:00,29.41,29.41,29.39,29.4,20238.0,24.1052,24.1052,24.0888,24.097,20238.0
2018-07-18 11:55:00,29.4,29.44,29.39,29.44,99133.0,24.097,24.1298,24.0888,24.1298,99133.0
2018-07-18 12:00:00,29.44,29.44,29.36,29.37,35689.0,24.1298,24.1298,24.0642,24.0724,35689.0
2018-07-18 12:05:00,29.37,29.41,29.37,29.39,23067.0,24.0724,24.1052,24.0724,24.0888,23067.0
2018-07-18 12:10:00,29.39,29.39,29.35,29.35,18347.0,24.0888,24.0888,24.056,24.056,18347.0
2018-07-18 12:15:00,29.35,29.36,29.34,29.35,18094.0,24.056,24.0642,24.0478,24.056,18094.0
2018-07-18 12:20:00,29.35,29.38,29.35,29.38,12590.0,24.056,24.0806,24.056,24.0806,12590.0
2018-07-18 12:25:00,29.38,29.39,29.36,29.39,25010.0,24.0806,24.0888,24.0642,24.0888,25010.0
2018-07-18 12:30:00,29.39,29.39,29.37,29.38,28081.0,24.0888,24.0888,24.0724,24.0806,28081.0
2018-07-18 12:35:00,29.38,29.38,29.36,29.36,11867.0,24.0806,24.0806,24.0642,24.0642,11867.0
2018-07-18 12:40:00,29.36,29.38,29.35,29.38,32723.0,24.0642,24.0806,24.056,24.0806,32723.0
2018-07-18 12:45:00,29.37,29.39,29.37,29.39,8833.0,24.0724,24.0888,24.0724,24.0888,8833.0
2018-07-18 12:50:00,29.39,29.39,29.38,29.39,17005.0,24.0888,24.0888,24.0806,24.0888,17005.0
2018-07-18 12:55:00,29.39,29.42,29.38,29.4,40550.0,24.0888,24.1134,24.0806,24.097,40550.0
2018-07-18 13:00:00,29.4,29.4,29.39,29.4,19677.0,24.097,24.097,24.0888,24.097,19677.0
2018-07-18 13:05:00,29.4,29.41,29.37,29.37,13013.0,24.097,24.1052,24.0724,24.0724,13013.0
2018-07-18 13:10:00,29.37,29.38,29.33,29.34,11124.0,24.0724,24.0806,24.0396,24.0478,11124.0
2018-07-18 13:15:00,29.34,29.36,29.33,29.33,12456.0,24.0478,24.0642,24.0396,24.0396,12456.0
2018-07-18 13:20:00,29.33,29.34,29.32,29.34,13944.0,24.0396,24.0478,24.0314,24.0478,13944.0
2018-07-18 13:25:00,29.34,29.35,29.32,29.34,12812.0,24.0478,24.056,24.0314,24.0478,12812.0
2018-07-18 13:30:00,29.34,29.34,29.3,29.32,10851.0,24.0478,24.0478,24.015,24.0314,10851.0
2018-07-18 13:35:00,29.32,29.32,29.31,29.31,13611.0,24.0314,24.0314,24.0232,24.0232,13611.0
2018-07-18 13:40:00,29.3,29.33,29.29,29.33,13105.0,24.015,24.0396,24.0068,24.0396,13105.0
2018-07-18 13:45:00,29.33,29.35,29.33,29.35,15153.0,24.0396,24.056,24.0396,24.056,15153.0
2018-07-18 13:50:00,29.35,29.37,29.33,29.36,31671.0,24.056,24.0724,24.0396,24.0642,31671.0
2018-07-18 13:55:00,29.37,29.38,29.36,29.38,21370.0,24.0724,24.0806,24.0642,24.0806,21370.0
2018-07-18 14:00:00,29.37,29.38,29.36,29.38,21093.0,24.0724,24.0806,24.0642,24.0806,21093.0
2018-07-18 14:05:00,29.38,29.38,29.36,29.38,23737.0,24.0806,24.0806,24.0642,24.0806,23737.0
2018-07-18 14:10:00,29.37,29.4,29.37,29.39,40052.0,24.0724,24.097,24.0724,24.0888,40052.0
2018-07-18 14:15:00,29.4,29.4,29.38,29.39,35060.0,24.097,24.097,24.0806,24.0888,35060.0
2018-07-18 14:20:00,29.38,29.4,29.38,29.4,19838.0,24.0806,24.097,24.0806,24.097,19838.0
2018-07-18 14:25:00,29.4,29.42,29.4,29.41,16546.0,24.097,24.1134,24.097,24.1052,16546.0
2018-07-18 14:30:00,29.41,29.41,29.39,29.4,13569.0,24.1052,24.1052,24.0888,24.097,13569.0
2018-07-18 14:35:00,29.4,29.4,29.35,29.37,45848.0,24.097,24.097,24.056,24.0724,45848.0
2018-07-18 14:40:00,29.36,29.37,29.34,29.35,12317.0,24.0642,24.0724,24.0478,24.056,12317.0
2018-07-18 14:45:00,29.34,29.36,29.34,29.35,14638.0,24.0478,24.0642,24.0478,24.056,14638.0
2018-07-18 14:50:00,29.36,29.41,29.35,29.41,54417.0,24.0642,24.1052,24.056,24.1052,54417.0
2018-07-18 14:55:00,29.41,29.41,29.39,29.4,65682.0,24.1052,24.1052,24.0888,24.097,65682.0
2018-07-18 15:00:00,29.39,29.42,29.39,29.42,57872.0,24.0888,24.1134,24.0888,24.1134,57872.0
2018-07-18 15:05:00,29.42,29.43,29.41,29.41,25055.0,24.1134,24.1216,24.1052,24.1052,25055.0
2018-07-18 15:10:00,29.4,29.41,29.34,29.37,48073.0,24.097,24.1052,24.0478,24.0724,48073.0
2018-07-18 15:15:00,29.37,29.39,29.36,29.38,38546.0,24.0724,24.0888,24.0642,24.0806,38546.0
2018-07-18 15:20:00,29.38,29.4,29.37,29.4,30476.0,24.0806,24.097,24.0724,24.097,30476.0
2018-07-18 15:25:00,29.4,29.48,29.39,29.46,170653.0,24.097,24.1625,24.0888,24.1462,170653.0
2018-07-18 15:30:00,29.46,29.47,29.39,29.41,151917.0,24.1462,24.1543,24.0888,24.1052,151917.0
2018-07-18 15:35:00,29.41,29.43,29.4,29.42,61427.0,24.1052,24.1216,24.097,24.1134,61427.0
2018-07-18 15:40:00,29.42,29.45,29.39,29.44,144991.0,24.1134,24.138,24.0888,24.1298,144991.0
2018-07-18 15:45:00,29.44,29.49,29.43,29.46,235422.0,24.1298,24.1707,24.1216,24.1462,235422.0
2018-07-18 15:50:00,29.46,29.52,29.45,29.51,389571.0,24.1462,24.1953,24.138,24.1871,389571.0
2018-07-18 15:55:00,29.51,29.51,29.46,29.46,670542.0,24.1871,24.1871,24.1462,24.1462,670542.0
2018-07-19 09:30:00,29.36,29.48,29.35,29.45,81955.0,24.0642,24.1625,24.056,24.138,81955.0
2018-07-19 09:35:00,29.45,29.48,29.38,29.39,30663.0,24.138,24.1625,24.0806,24.0888,30663.0
2018-07-19 09:40:00,29.39,29.44,29.38,29.41,38978.0,24.0888,24.1298,24.0806,24.1052,38978.0
2018-07-19 09:45:00,29.42,29.42,29.36,29.37,30356.0,24.1134,24.1134,24.0642,24.0724,30356.0
2018-07-19 09:50:00,29.37,29.39,29.31,29.37,103438.0,24.0724,24.0888,24.0232,24.0724,103438.0
2018-07-19 09:55:00,29.37,29.38,29.32,29.35,41447.0,24.0724,24.0806,24.0314,24.056,41447.0
2018-07-19 10:00:00,29.36,29.39,29.35,29.38,28023.0,24.0642,24.0888,24.056,24.0806,28023.0
2018-07-19 10:05:00,29.38,29.46,29.37,29.41,137641.0,24.0806,24.1462,24.0724,24.1052,137641.0
2018-07-19 10:10:00,29.41,29.45,29.39,29.44,41179.0,24.1052,24.138,24.0888,24.1298,41179.0
2018-07-19 10:15:00,29.44,29.45,29.38,29.41,16425.0,24.1298,24.138,24.0806,24.1052,16425.0
2018-07-19 10:20:00,29.41,29.41,29.35,29.36,38738.0,24.1052,24.1052,24.056,24.0642,38738.0
2018-07-19 10:25:00,29.36,29.39,29.35,29.39,12177.0,24.0642,24.0888,24.056,24.0888,12177.0
2018-07-19 10:30:00,29.39,29.41,29.34,29.38,41963.0,24.0888,24.1052,24.0478,24.0806,41963.0
2018-07-19 10:35:00,29.38,29.39,29.35,29.38,35022.0,24.0806,24.0888,24.056,24.0806,35022.0
2018-07-19 10:40:00,29.39,29.39,29.35,29.38,39780.0,24.0888,24.0888,24.056,24.0806,39780.0
2018-07-19 10:45:00,29.37,29.37,29.31,29.32,31851.0,24.0724,24.0724,24.0232,24.0314,31851.0
2018-07-19 10:50:00,29.32,29.33,29.3,29.33,21647.0,24.0314,24.0396,24.015,24.0396,21647.0
2018-07-19 10:55:00,29.33,29.34,29.28,29.29,31513.0,24.0396,24.0478,23.9986,24.0068,31513.0
2018-07-19 11:00:00,29.28,29.3,29.24,29.25,41113.0,23.9986,24.015,23.9658,23.974,41113.0
2018-07-19 11:05:00,29.24,29.31,29.24,29.29,29085.0,23.9658,24.0232,23.9658,24.0068,29085.0
2018-07-19 11:10:00,29.29,29.3,29.27,29.3,23003.0,24.0068,24.015,23.9904,24.015,23003.0
2018-07-19 11:15:00,29.3,29.34,29.3,29.33,18491.0,24.015,24.0478,24.015,24.0396,18491.0
2018-07-19 11:20:00,29.33,29.33,29.31,29.33,25490.0,24.0396,24.0396,24.0232,24.0396,25490.0
2018-07-19 11:25:00,29.32,29.34,29.32,29.33,27841.0,24.0314,24.0478,24.0314,24.0396,27841.0
2018-07-19 11:30:00,29.32,29.36,29.31,29.35,27663.0,24.0314,24.0642,24.0232,24.056,27663.0
2018-07-19 11:35:00,29.35,29.36,29.34,29.35,13099.0,24.056,24.0642,24.0478,24.056,13099.0
2018-07-19 11:40:00,29.36,29.38,29.36,29.38,18589.0,24.0642,24.0806,24.0642,24.0806,18589.0
2018-07-19 11:45:00,29.37,29.39,29.37,29.39,34826.0,24.0724,24.0888,24.0724,24.0888,34826.0
2018-07-19 11:50:00,29.39,29.39,29.38,29.39,14249.0,24.0888,24.0888,24.0806,24.0888,14249.0
2018-07-19 11:55:00,29.38,29.39,29.37,29.38,29872.0,24.0806,24.0888,24.0724,24.0806,29872.0
2018-07-19 12:00:00,29.39,29.39,29.36,29.38,20202.0,24.0888,24.0888,24.0642,24.0806,20202.0
2018-07-19 12:05:00,29.38,29.41,29.37,29.4,29067.0,24.0806,24.1052,24.0724,24.097,29067.0
2018-07-19 12:10:00,29.4,29.4,29.39,29.4,25790.0,24.097,24.097,24.0888,24.097,25790.0
2018-07-19 12:15:00,29.4,29.4,29.35,29.35,24034.0,24.097,24.097,24.056,24.056,24034.0
2018-07-19 12:20:00,29.36,29.36,29.34,29.34,10808.0,24.0642,24.0642,24.0478,24.0478,10808.0
2018-07-19 12:25:00,29.34,29.35,29.33,29.34,7093.0,24.0478,24.056,24.0396,24.0478,7093.0
2018-07-19 12:30:00,29.34,29.34,29.31,29.32,32288.0,24.0478,24.0478,24.0232,24.0314,32288.0
2018-07-19 12:35:00,29.32,29.32,29.3,29.3,18774.0,24.0314,24.0314,24.015,24.015,18774.0
2018-07-19 12:40:00,29.31,29.31,29.28,29.3,35769.0,24.0232,24.0232,23.9986,24.015,35769.0
2018-07-19 12:45:00,29.29,29.3,29.27,29.28,15128.0,24.0068,24.015,23.9904,23.9986,15128.0
2018-07-19 12:50:00,29.28,29.28,29.25,29.27,57360.0,23.9986,23.9986,23.974,23.9904,57360.0
2018-07-19 12:55:00,29.26,29.28,29.25,29.28,19034.0,23.9822,23.9986,23.974,23.9986,19034.0
2018-07-19 13:00:00,29.28,29.32,29.26,29.3,110943.0,23.9986,24.0314,23.9822,24.015,110943.0
2018-07-19 13:05:00,29.3,29.39,29.28,29.34,37748.0,24.015,24.0888,23.9986,24.0478,37748.0
2018-07-19 13:10:00,29.35,29.36,29.32,29.32,29200.0,24.056,24.0642,24.0314,24.0314,29200.0
2018-07-19 13:15:00,29.32,29.34,29.31,29.34,23415.0,24.0314,24.0478,24.0232,24.0478,23415.0
2018-07-19 13:20:00,29.34,29.37,29.33,29.37,17258.0,24.0478,24.0724,24.0396,24.0724,17258.0
2018-07-19 13:25:00,29.37,29.37,29.34,29.35,33091.0,24.0724,24.0724,24.0478,24.056,33091.0
2018-07-19 13:30:00,29.34,29.34,29.31,29.31,24584.0,24.0478,24.0478,24.0232,24.0232,24584.0
2018-07-19 13:35:00,29.32,29.37,29.32,29.36,34600.0,24.0314,24.0724,24.0314,24.0642,34600.0
2018-07-19 13:40:00,29.37,29.37,29.35,29.36,28863.0,24.0724,24.0724,24.056,24.0642,28863.0
2018-07-19 13:45:00,29.36,29.36,29.34,29.35,29451.0,24.0642,24.0642,24.0478,24.056,29451.0
2018-07-19 13:50:00,29.34,29.36,29.34,29.36,40003.0,24.0478,24.0642,24.0478,24.0642,40003.0
2018-07-19 13:55:00,29.36,29.37,29.35,29.37,12723.0,24.0642,24.0724,24.056,24.0724,12723.0
2018-07-19 14:00:00,29.37,29.38,29.36,29.38,11770.0,24.0724,24.0806,24.0642,24.0806,11770.0
2018-07-19 14:05:00,29.37,29.4,29.37,29.39,13707.0,24.0724,24.097,24.0724,24.0888,13707.0
2018-07-19 14:10:00,29.38,29.39,29.36,29.37,14397.0,24.0806,24.0888,24.0642,24.0724,14397.0
2018-07-19 14:15:00,29.37,29.38,29.36,29.38,7600.0,24.0724,24.0806,24.0642,24.0806,7600.0
2018-07-19 14:20:00,29.37,29.4,29.36,29.4,18493.0,24.0724,24.097,24.0642,24.097,18493.0
2018-07-19 14:25:00,29.39,29.39,29.36,29.39,19231.0,24.0888,24.0888,24.0642,24.0888,19231.0
2018-07-19 14:30:00,29.38,29.39,29.36,29.38,19724.0,24.0806,24.0888,24.0642,24.0806,19724.0
2018-07-19 14:35:00,29.38,29.38,29.36,29.36,10284.0,24.0806,24.0806,24.0642,24.0642,10284.0
2018-07-19 14:40:00,29.36,29.37,29.35,29.37,17154.0,24.0642,24.0724,24.056,24.0724,17154.0
2018-07-19 14:45:00,29.37,29.38,29.35,29.37,24511.0,24.0724,24.0806,24.056,24.0724,24511.0
2018-07-19 14:50:00,29.36,29.37,29.35,29.36,8849.0,24.0642,24.0724,24.056,24.0642,8849.0
2018-07-19 14:55:00,29.36,29.37,29.35,29.37,11130.0,24.0642,24.0724,24.056,24.0724,11130.0
2018-07-19 15:00:00,29.37,29.37,29.36,29.37,7156.0,24.0724,24.0724,24.0642,24.0724,7156.0
2018-07-19 15:05:00,29.37,29.37,29.35,29.35,12631.0,24.0724,24.0724,24.056,24.056,12631.0
2018-07-19 15:10:00,29.35,29.37,29.34,29.36,51456.0,24.056,24.0724,24.0478,24.0642,51456.0
2018-07-19 15:15:00,29.35,29.36,29.35,29.36,6708.0,24.056,24.0642,24.056,24.0642,6708.0
2018-07-19 15:20:00,29.35,29.36,29.35,29.36,7435.0,24.056,24.0642,24.056,24.0642,7435.0
2018-07-19 15:25:00,29.36,29.37,29.35,29.37,66331.0,24.0642,24.0724,24.056,24.0724,66331.0
2018-07-19 15:30:00,29.36,29.39,29.35,29.39,103272.0,24.0642,24.0888,24.056,24.0888,103272.0
2018-07-19 15:35:00,29.39,29.39,29.36,29.38,41230.0,24.0888,24.0888,24.0642,24.0806,41230.0
2018-07-19 15:40:00,29.37,29.38,29.35,29.38,67011.0,24.0724,24.0806,24.056,24.0806,67011.0
2018-07-19 15:45:00,29.37,29.38,29.35,29.35,83498.0,24.0724,24.0806,24.056,24.056,83498.0
2018-07-19 15:50:00,29.35,29.37,29.34,29.36,127678.0,24.056,24.0724,24.0478,24.0642,127678.0
2018-07-19 15:55:00,29.36,29.38,29.35,29.35,189013.0,24.0642,24.0806,24.056,24.056,189013.0
2018-07-20 09:30:00,29.2,29.23,29.12,29.2,176144.0,23.933,23.9576,23.8675,23.933,176144.0
2018-07-20 09:35:00,29.21,29.25,29.15,29.16,31813.0,23.9412,23.974,23.8921,23.9003,31813.0
2018-07-20 09:40:00,29.17,29.21,29.13,29.2,19650.0,23.9085,23.9412,23.8757,23.933,19650.0
2018-07-20 09:45:00,29.2,29.26,29.18,29.21,44602.0,23.933,23.9822,23.9167,23.9412,44602.0
2018-07-20 09:50:00,29.2,29.22,29.18,29.22,19257.0,23.933,23.9494,23.9167,23.9494,19257.0
2018-07-20 09:55:00,29.22,29.25,29.21,29.24,37987.0,23.9494,23.974,23.9412,23.9658,37987.0
2018-07-20 10:00:00,29.25,29.3,29.23,29.25,77284.0,23.974,24.015,23.9576,23.974,77284.0
2018-07-20 10:05:00,29.26,29.26,29.24,29.25,22988.0,23.9822,23.9822,23.9658,23.974,22988.0
2018-07-20 10:10:00,29.25,29.27,29.24,29.24,17166.0,23.974,23.9904,23.9658,23.9658,17166.0
2018-07-20 10:15:00,29.24,29.24,29.14,29.14,19325.0,23.9658,23.9658,23.8839,23.8839,19325.0
2018-07-20 10:20:00,29.14,29.19,29.14,29.15,22804.0,23.8839,23.9249,23.8839,23.8921,22804.0
2018-07-20 10:25:00,29.15,29.16,29.12,29.14,40823.0,23.8921,23.9003,23.8675,23.8839,40823.0
2018-07-20 10:30:00,29.15,29.18,29.1,29.16,40548.0,23.8921,23.9167,23.8511,23.9003,40548.0
2018-07-20 10:35:00,29.17,29.2,29.15,29.2,17417.0,23.9085,23.933,23.8921,23.933,17417.0
2018-07-20 10:40:00,29.2,29.23,29.18,29.2,23713.0,23.933,23.9576,23.9167,23.933,23713.0
2018-07-20 10:45:00,29.2,29.21,29.18,29.18,16612.0,23.933,23.9412,23.9167,23.9167,16612.0
2018-07-20 10:50:00,29.18,29.18,29.15,29.16,18366.0,23.9167,23.9167,23.8921,23.9003,18366.0
2018-07-20 10:55:00,29.17,29.19,29.16,29.19,13204.0,23.9085,23.9249,23.9003,23.9249,13204.0
2018-07-20 11:00:00,29.19,29.21,29.16,29.17,50394.0,23.9249,23.9412,23.9003,23.9085,50394.0
2018-07-20 11:05:00,29.17,29.21,29.16,29.18,29843.0,23.9085,23.9412,23.9003,23.9167,29843.0
2018-07-20 11:10:00,29.18,29.22,29.18,29.21,45563.0,23.9167,23.9494,23.9167,23.9412,45563.0
2018-07-20 11:15:00,29.2,29.26,29.19,29.25,32252.0,23.933,23.9822,23.9249,23.974,32252.0
2018-07-20 11:20:00,29.25,29.28,29.24,29.27,40003.0,23.974,23.9986,23.9658,23.9904,40003.0
2018-07-20 11:25:00,29.27,29.28,29.24,29.24,14123.0,23.9904,23.9986,23.9658,23.9658,14123.0
2018-07-20 11:30:00,29.24,29.29,29.24,29.27,32123.0,23.9658,24.0068,23.9658,23.9904,32123.0
2018-07-20 11:35:00,29.28,29.29,29.26,29.27,11714.0,23.9986,24.0068,23.9822,23.9904,11714.0
2018-07-20 11:40:00,29.26,29.27,29.24,29.27,16034.0,23.9822,23.9904,23.9658,23.9904,16034.0
2018-07-20 11:45:00,29.27,29.3,29.26,29.27,29350.0,23.9904,24.015,23.9822,23.9904,29350.0
2018-07-20 11:50:00,29.27,29.27,29.24,29.26,12226.0,23.9904,23.9904,23.9658,23.9822,12226.0
2018-07-20 11:55:00,29.26,29.26,29.25,29.26,5973.0,23.9822,23.9822,23.974,23.9822,5973.0
2018-07-20 12:00:00,29.25,29.28,29.25,29.27,21140.0,23.974,23.9986,23.974,23.9904,21140.0
2018-07-20 12:05:00,29.27,29.29,29.27,29.29,8490.0,23.9904,24.0068,23.9904,24.0068,8490.0
2018-07-20 12:10:00,29.29,29.29,29.27,29.28,11812.0,24.0068,24.0068,23.9904,23.9986,11812.0
2018-07-20 12:15:00,29.28,29.29,29.27,29.29,11436.0,23.9986,24.0068,23.9904,24.0068,11436.0
2018-07-20 12:20:00,29.29,29.31,29.28,29.29,17533.0,24.0068,24.0232,23.9986,24.0068,17533.0
2018-07-20 12:25:00,29.29,29.3,29.28,29.29,11887.0,24.0068,24.015,23.9986,24.0068,11887.0
2018-07-20 12:30:00,29.29,29.29,29.25,29.25,15858.0,24.0068,24.0068,23.974,23.974,15858.0
2018-07-20 12:35:00,29.25,29.3,29.25,29.29,15186.0,23.974,24.015,23.974,24.0068,15186.0
2018-07-20 12:40:00,29.29,29.3,29.28,29.29,11320.0,24.0068,24.015,23.9986,24.0068,11320.0
2018-07-20 12:45:00,29.28,29.29,29.27,29.28,9157.0,23.9986,24.0068,23.9904,23.9986,9157.0
2018-07-20 12:50:00,29.28,29.3,29.25,29.25,51294.0,23.9986,24.015,23.974,23.974,51294.0
2018-07-20 12:55:00,29.25,29.26,29.23,29.23,19559.0,23.974,23.9822,23.9576,23.9576,19559.0
2018-07-20 13:00:00,29.23,29.25,29.23,29.23,26984.0,23.9576,23.974,23.9576,23.9576,26984.0
2018-07-20 13:05:00,29.23,29.24,29.22,29.23,24299.0,23.9576,23.9658,23.9494,23.9576,24299.0
2018-07-20 13:10:00,29.23,29.25,29.22,29.24,12134.0,23.9576,23.974,23.9494,23.9658,12134.0
2018-07-20 13:15:00,29.25,29.25,29.24,29.24,7943.0,23.974,23.974,23.9658,23.9658,7943.0
2018-07-20 13:20:00,29.24,29.25,29.22,29.22,17315.0,23.9658,23.974,23.9494,23.9494,17315.0
2018-07-20 13:25:00,29.22,29.24,29.2,29.24,27511.0,23.9494,23.9658,23.933,23.9658,27511.0
2018-07-20 13:30:00,29.23,29.24,29.22,29.23,9746.0,23.9576,23.9658,23.9494,23.9576,9746.0
2018-07-20 13:35:00,29.23,29.23,29.21,29.22,15230.0,23.9576,23.9576,23.9412,23.9494,15230.0
2018-07-20 13:40:00,29.22,29.25,29.2,29.21,53414.0,23.9494,23.974,23.933,23.9412,53414.0
2018-07-20 13:45:00,29.21,29.22,29.2,29.21,12784.0,23.9412,23.9494,23.933,23.9412,12784.0
2018-07-20 13:50:00,29.21,29.21,29.19,29.2,18298.0,23.9412,23.9412,23.9249,23.933,18298.0
2018-07-20 13:55:00,29.2,29.23,29.19,29.23,26524.0,23.933,23.9576,23.9249,23.9576,26524.0
2018-07-20 14:00:00,29.22,29.24,29.22,29.23,32669.0,23.9494,23.9658,23.9494,23.9576,32669.0
2018-07-20 14:05:00,29.23,29.25,29.22,29.23,34589.0,23.9576,23.974,23.9494,23.9576,34589.0
2018-07-20 14:10:00,29.22,29.23,29.21,29.21,19122.0,23.9494,23.9576,23.9412,23.9412,19122.0
2018-07-20 14:15:00,29.21,29.21,29.2,29.2,11818.0,23.9412,23.9412,23.933,23.933,11818.0
2018-07-20 14:20:00,29.21,29.21,29.15,29.15,79426.0,23.9412,23.9412,23.8921,23.8921,79426.0
2018-07-20 14:25:00,29.15,29.16,29.13,29.15,35137.0,23.8921,23.9003,23.8757,23.8921,35137.0
2018-07-20 14:30:00,29.15,29.15,29.11,29.11,25934.0,23.8921,23.8921,23.8593,23.8593,25934.0
2018-07-20 14:35:00,29.11,29.13,29.1,29.12,65237.0,23.8593,23.8757,23.8511,23.8675,65237.0
2018-07-20 14:40:00,29.12,29.13,29.11,29.12,18107.0,23.8675,23.8757,23.8593,23.8675,18107.0
2018-07-20 14:45:00,29.13,29.16,29.12,29.16,21996.0,23.8757,23.9003,23.8675,23.9003,21996.0
2018-07-20 14:50:00,29.16,29.17,29.15,29.16,18928.0,23.9003,23.9085,23.8921,23.9003,18928.0
2018-07-20 14:55:00,29.15,29.16,29.15,29.16,7788.0,23.8921,23.9003,23.8921,23.9003,7788.0
2018-07-20 15:00:00,29.16,29.17,29.15,29.16,20451.0,23.9003,23.9085,23.8921,23.9003,20451.0
2018-07-20 15:05:00,29.16,29.18,29.15,29.16,33147.0,23.9003,23.9167,23.8921,23.9003,33147.0
2018-07-20 15:10:00,29.16,29.17,29.15,29.16,30559.0,23.9003,23.9085,23.8921,23.9003,30559.0
2018-07-20 15:15:00,29.15,29.16,29.11,29.12,50064.0,23.8921,23.9003,23.8593,23.8675,50064.0
2018-07-20 15:20:00,29.11,29.13,29.1,29.12,55957.0,23.8593,23.8757,23.8511,23.8675,55957.0
2018-07-20 15:25:00,29.11,29.13,29.1,29.13,49133.0,23.8593,23.8757,23.8511,23.8757,49133.0
2018-07-20 15:30:00,29.13,29.15,29.13,29.14,40918.0,23.8757,23.8921,23.8757,23.8839,40918.0
2018-07-20 15:35:00,29.14,29.15,29.11,29.12,52643.0,23.8839,23.8921,23.8593,23.8675,52643.0
2018-07-20 15:40:00,29.12,29.13,29.11,29.12,56283.0,23.8675,23.8757,23.8593,23.8675,56283.0
2018-07-20 15:45:00,29.12,29.13,29.11,29.12,72413.0,23.8675,23.8757,23.8593,23.8675,72413.0
2018-07-20 15:50:00,29.11,29.13,29.11,29.12,105723.0,23.8593,23.8757,23.8593,23.8675,105723.0
2018-07-20 15:55:00,29.13,29.14,29.12,29.12,144324.0,23.8757,23.8839,23.8675,23.8675,144324.0
2018-07-23 09:30:00,29.1,29.24,29.07,29.16,85728.0,23.8511,23.9658,23.8265,23.9003,85728.0
2018-07-23 09:35:00,29.16,29.16,29.09,29.09,67571.0,23.9003,23.9003,23.8429,23.8429,67571.0
2018-07-23 09:40:00,29.1,29.1,28.98,29.08,85594.0,23.8511,23.8511,23.7527,23.8347,85594.0
2018-07-23 09:45:00,29.08,29.13,29.07,29.11,57761.0,23.8347,23.8757,23.8265,23.8593,57761.0
2018-07-23 09:50:00,29.11,29.13,29.1,29.11,47319.0,23.8593,23.8757,23.8511,23.8593,47319.0
2018-07-23 09:55:00,29.12,29.17,29.11,29.17,25673.0,23.8675,23.9085,23.8593,23.9085,25673.0
2018-07-23 10:00:00,29.17,29.18,29.11,29.12,67229.0,23.9085,23.9167,23.8593,23.8675,67229.0
2018-07-23 10:05:00,29.12,29.12,29.06,29.06,20945.0,23.8675,23.8675,23.8183,23.8183,20945.0
2018-07-23 10:10:00,29.07,29.07,29.04,29.05,32932.0,23.8265,23.8265,23.8019,23.8101,32932.0
2018-07-23 10:15:00,29.06,29.06,29.03,29.04,24149.0,23.8183,23.8183,23.7937,23.8019,24149.0
2018-07-23 10:20:00,29.03,29.03,29.01,29.02,16633.0,23.7937,23.7937,23.7773,23.7855,16633.0
2018-07-23 10:25:00,29.02,29.03,29.01,29.01,14058.0,23.7855,23.7937,23.7773,23.7773,14058.0
2018-07-23 10:30:00,29.01,29.02,28.98,29.0,33820.0,23.7773,23.7855,23.7527,23.7691,33820.0
2018-07-23 10:35:00,29.0,29.04,28.99,29.03,32315.0,23.7691,23.8019,23.7609,23.7937,32315.0
2018-07-23 10:40:00,29.03,29.12,29.02,29.11,165816.0,23.7937,23.8675,23.7855,23.8593,165816.0
2018-07-23 10:45:00,29.11,29.13,29.1,29.12,17272.0,23.8593,23.8757,23.8511,23.8675,17272.0
2018-07-23 10:50:00,29.12,29.15,29.04,29.04,57287.0,23.8675,23.8921,23.8019,23.8019,57287.0
2018-07-23 10:55:00,29.04,29.06,29.01,29.05,37662.0,23.8019,23.8183,23.7773,23.8101,37662.0
2018-07-23 11:00:00,29.06,29.06,29.02,29.03,18012.0,23.8183,23.8183,23.7855,23.7937,18012.0
2018-07-23 11:05:00,29.03,29.09,29.01,29.06,80953.0,23.7937,23.8429,23.7773,23.8183,80953.0
2018-07-23 11:10:00,29.07,29.09,29.05,29.07,33818.0,23.8265,23.8429,23.8101,23.8265,33818.0
2018-07-23 11:15:00,29.07,29.08,29.07,29.08,11417.0,23.8265,23.8347,23.8265,23.8347,11417.0
2018-07-23 11:20:00,29.08,29.09,29.06,29.08,35195.0,23.8347,23.8429,23.8183,23.8347,35195.0
2018-07-23 11:25:00,29.08,29.09,29.06,29.07,38735.0,23.8347,23.8429,23.8183,23.8265,38735.0
2018-07-23 11:30:00,29.07,29.09,29.06,29.07,20416.0,23.8265,23.8429,23.8183,23.8265,20416.0
2018-07-23 11:35:00,29.07,29.09,29.07,29.08,19352.0,23.8265,23.8429,23.8265,23.8347,19352.0
2018-07-23 11:40:00,29.09,29.09,29.06,29.06,15436.0,23.8429,23.8429,23.8183,23.8183,15436.0
2018-07-23 11:45:00,29.07,29.1,29.06,29.08,17551.0,23.8265,23.8511,23.8183,23.8347,17551.0
2018-07-23 11:50:00,29.08,29.09,29.08,29.09,5165.0,23.8347,23.8429,23.8347,23.8429,5165.0
2018-07-23 11:55:00,29.09,29.1,29.08,29.09,16060.0,23.8429,23.8511,23.8347,23.8429,16060.0
2018-07-23 12:00:00,29.09,29.1,29.07,29.08,12425.0,23.8429,23.8511,23.8265,23.8347,12425.0
2018-07-23 12:05:00,29.08,29.08,29.07,29.08,14767.0,23.8347,23.8347,23.8265,23.8347,14767.0
2018-07-23 12:10:00,29.08,29.09,29.07,29.09,13080.0,23.8347,23.8429,23.8265,23.8429,13080.0
2018-07-23 12:15:00,29.09,29.1,29.08,29.1,14099.0,23.8429,23.8511,23.8347,23.8511,14099.0
2018-07-23 12:20:00,29.1,29.13,29.1,29.13,53103.0,23.8511,23.8757,23.8511,23.8757,53103.0
2018-07-23 12:25:00,29.13,29.13,29.12,29.12,3800.0,23.8757,23.8757,23.8675,23.8675,3800.0
2018-07-23 12:30:00,29.12,29.13,29.09,29.11,16965.0,23.8675,23.8757,23.8429,23.8593,16965.0
2018-07-23 12:35:00,29.11,29.14,29.11,29.14,13143.0,23.8593,23.8839,23.8593,23.8839,13143.0
2018-07-23 12:40:00,29.13,29.17,29.13,29.16,14311.0,23.8757,23.9085,23.8757,23.9003,14311.0
2018-07-23 12:45:00,29.16,29.17,29.13,29.13,13157.0,23.9003,23.9085,23.8757,23.8757,13157.0
2018-07-23 12:50:00,29.13,29.14,29.12,29.14,21015.0,23.8757,23.8839,23.8675,23.8839,21015.0
2018-07-23 12:55:00,29.14,29.14,29.13,29.14,6133.0,23.8839,23.8839,23.8757,23.8839,6133.0
2018-07-23 13:00:00,29.14,29.14,29.13,29.13,6683.0,23.8839,23.8839,23.8757,23.8757,6683.0
2018-07-23 13:05:00,29.13,29.14,29.13,29.14,8418.0,23.8757,23.8839,23.8757,23.8839,8418.0
2018-07-23 13:10:00,29.14,29.14,29.13,29.13,7460.0,23.8839,23.8839,23.8757,23.8757,7460.0
2018-07-23 13:15:00,29.14,29.14,29.13,29.13,9691.0,23.8839,23.8839,23.8757,23.8757,9691.0
2018-07-23 13:20:00,29.13,29.14,29.12,29.13,29687.0,23.8757,23.8839,23.8675,23.8757,29687.0
2018-07-23 13:25:00,29.14,29.14,29.13,29.14,13517.0,23.8839,23.8839,23.8757,23.8839,13517.0
2018-07-23 13:30:00,29.14,29.15,29.13,29.15,19855.0,23.8839,23.8921,23.8757,23.8921,19855.0
2018-07-23 13:35:00,29.15,29.19,29.14,29.18,27426.0,23.8921,23.9249,23.8839,23.9167,27426.0
2018-07-23 13:40:00,29.18,29.19,29.17,29.18,17532.0,23.9167,23.9249,23.9085,23.9167,17532.0
2018-07-23 13:45:00,29.19,29.19,29.17,29.18,11263.0,23.9249,23.9249,23.9085,23.9167,11263.0
2018-07-23 13:50:00,29.18,29.18,29.17,29.18,5879.0,23.9167,23.9167,23.9085,23.9167,5879.0
2018-07-23 13:55:00,29.18,29.18,29.17,29.18,17354.0,23.9167,23.9167,23.9085,23.9167,17354.0
2018-07-23 14:00:00,29.17,29.2,29.17,29.2,23888.0,23.9085,23.933,23.9085,23.933,23888.0
2018-07-23 14:05:00,29.2,29.23,29.19,29.23,149981.0,23.933,23.9576,23.9249,23.9576,149981.0
2018-07-23 14:10:00,29.23,29.24,29.22,29.23,28208.0,23.9576,23.9658,23.9494,23.9576,28208.0
2018-07-23 14:15:00,29.22,29.27,29.22,29.27,51656.0,23.9494,23.9904,23.9494,23.9904,51656.0
2018-07-23 14:20:00,29.27,29.27,29.26,29.27,19215.0,23.9904,23.9904,23.9822,23.9904,19215.0
2018-07-23 14:25:00,29.27,29.3,29.26,29.28,48369.0,23.9904,24.015,23.9822,23.9986,48369.0
2018-07-23 14:30:00,29.28,29.29,29.27,29.28,42966.0,23.9986,24.0068,23.9904,23.9986,42966.0
2018-07-23 14:35:00,29.28,29.31,29.27,29.31,40909.0,23.9986,24.0232,23.9904,24.0232,40909.0
2018-07-23 14:40:00,29.31,29.31,29.29,29.3,31400.0,24.0232,24.0232,24.0068,24.015,31400.0
2018-07-23 14:45:00,29.3,29.35,29.3,29.32,27390.0,24.015,24.056,24.015,24.0314,27390.0
2018-07-23 14:50:00,29.33,29.34,29.32,29.33,54270.0,24.0396,24.0478,24.0314,24.0396,54270.0
2018-07-23 14:55:00,29.33,29.36,29.32,29.35,96752.0,24.0396,24.0642,24.0314,24.056,96752.0
2018-07-23 15:00:00,29.36,29.37,29.35,29.37,35683.0,24.0642,24.0724,24.056,24.0724,35683.0
2018-07-23 15:05:00,29.36,29.38,29.35,29.35,41274.0,24.0642,24.0806,24.056,24.056,41274.0
2018-07-23 15:10:00,29.36,29.36,29.34,29.34,19265.0,24.0642,24.0642,24.0478,24.0478,19265.0
2018-07-23 15:15:00,29.35,29.37,29.34,29.37,89603.0,24.056,24.0724,24.0478,24.0724,89603.0
2018-07-23 15:20:00,29.36,29.38,29.36,29.38,74111.0,24.0642,24.0806,24.0642,24.0806,74111.0
2018-07-23 15:25:00,29.37,29.41,29.37,29.39,94043.0,24.0724,24.1052,24.0724,24.0888,94043.0
2018-07-23 15:30:00,29.39,29.39,29.34,29.37,75512.0,24.0888,24.0888,24.0478,24.0724,75512.0
2018-07-23 15:35:00,29.37,29.37,29.36,29.37,39944.0,24.0724,24.0724,24.0642,24.0724,39944.0
2018-07-23 15:40:00,29.36,29.38,29.36,29.37,69495.0,24.0642,24.0806,24.0642,24.0724,69495.0
2018-07-23 15:45:00,29.37,29.41,29.36,29.4,100979.0,24.0724,24.1052,24.0642,24.097,100979.0
2018-07-23 15:50:00,29.4,29.41,29.38,29.39,106494.0,24.097,24.1052,24.0806,24.0888,106494.0
2018-07-23 15:55:00,29.39,29.39,29.35,29.36,294690.0,24.0888,24.0888,24.056,24.0642,294690.0
2018-07-24 09:30:00,29.54,29.73,29.48,29.62,95085.0,24.2117,24.3675,24.1625,24.2773,95085.0
2018-07-24 09:35:00,29.62,29.69,29.61,29.67,53435.0,24.2773,24.3347,24.2691,24.3183,53435.0
2018-07-24 09:40:00,29.67,29.72,29.66,29.68,47528.0,24.3183,24.3593,24.3101,24.3265,47528.0
2018-07-24 09:45:00,29.68,29.7,29.64,29.66,39680.0,24.3265,24.3429,24.2937,24.3101,39680.0
2018-07-24 09:50:00,29.66,29.73,29.66,29.71,51010.0,24.3101,24.3675,24.3101,24.3511,51010.0
2018-07-24 09:55:00,29.71,29.73,29.69,29.72,37219.0,24.3511,24.3675,24.3347,24.3593,37219.0
2018-07-24 10:00:00,29.72,29.74,29.7,29.73,43833.0,24.3593,24.3756,24.3429,24.3675,43833.0
2018-07-24 10:05:00,29.73,29.8,29.7,29.73,78508.0,24.3675,24.4248,24.3429,24.3675,78508.0
2018-07-24 10:10:00,29.73,29.74,29.72,29.73,20453.0,24.3675,24.3756,24.3593,24.3675,20453.0
2018-07-24 10:15:00,29.73,29.75,29.69,29.75,80686.0,24.3675,24.3838,24.3347,24.3838,80686.0
2018-07-24 10:20:00,29.75,29.84,29.73,29.83,58760.0,24.3838,24.4576,24.3675,24.4494,58760.0
2018-07-24 10:25:00,29.83,29.85,29.81,29.83,97881.0,24.4494,24.4658,24.433,24.4494,97881.0
2018-07-24 10:30:00,29.83,29.87,29.83,29.87,51596.0,24.4494,24.4822,24.4494,24.4822,51596.0
2018-07-24 10:35:00,29.86,29.9,29.86,29.89,68880.0,24.474,24.5068,24.474,24.4986,68880.0
2018-07-24 10:40:00,29.89,29.95,29.85,29.95,168714.0,24.4986,24.5478,24.4658,24.5478,168714.0
2018-07-24 10:45:00,29.95,29.99,29.93,29.98,94583.0,24.5478,24.5806,24.5314,24.5724,94583.0
2018-07-24 10:50:00,29.98,29.99,29.95,29.96,105127.0,24.5724,24.5806,24.5478,24.556,105127.0
2018-07-24 10:55:00,29.96,30.07,29.96,30.01,329037.0,24.556,24.6461,24.556,24.5969,329037.0
2018-07-24 11:00:00,30.01,30.02,29.97,29.99,145127.0,24.5969,24.6051,24.5642,24.5806,145127.0
2018-07-24 11:05:00,29.99,30.01,29.97,29.98,290224.0,24.5806,24.5969,24.5642,24.5724,290224.0
2018-07-24 11:10:00,29.97,29.98,29.91,29.93,70376.0,24.5642,24.5724,24.515,24.5314,70376.0
2018-07-24 11:15:00,29.93,29.93,29.83,29.84,69192.0,24.5314,24.5314,24.4494,24.4576,69192.0
2018-07-24 11:20:00,29.84,29.94,29.83,29.88,78094.0,24.4576,24.5396,24.4494,24.4904,78094.0
2018-07-24 11:25:00,29.88,29.9,29.86,29.9,27129.0,24.4904,24.5068,24.474,24.5068,27129.0
2018-07-24 11:30:00,29.9,29.92,29.87,29.88,55028.0,24.5068,24.5232,24.4822,24.4904,55028.0
2018-07-24 11:35:00,29.88,29.92,29.86,29.91,69292.0,24.4904,24.5232,24.474,24.515,69292.0
2018-07-24 11:40:00,29.91,29.91,29.88,29.89,59141.0,24.515,24.515,24.4904,24.4986,59141.0
2018-07-24 11:45:00,29.89,29.92,29.88,29.91,52400.0,24.4986,24.5232,24.4904,24.515,52400.0
2018-07-24 11:50:00,29.91,29.92,29.89,29.91,45210.0,24.515,24.5232,24.4986,24.515,45210.0
2018-07-24 11:55:00,29.91,29.94,29.88,29.94,38018.0,24.515,24.5396,24.4904,24.5396,38018.0
2018-07-24 12:00:00,29.94,29.95,29.91,29.93,56446.0,24.5396,24.5478,24.515,24.5314,56446.0
2018-07-24 12:05:00,29.93,29.99,29.92,29.97,116150.0,24.5314,24.5806,24.5232,24.5642,116150.0
2018-07-24 12:10:00,29.98,30.02,29.97,30.01,52937.0,24.5724,24.6051,24.5642,24.5969,52937.0
2018-07-24 12:15:00,30.01,30.04,30.0,30.03,48811.0,24.5969,24.6215,24.5887,24.6133,48811.0
2018-07-24 12:20:00,30.02,30.04,30.0,30.01,52203.0,24.6051,24.6215,24.5887,24.5969,52203.0
2018-07-24 12:25:00,30.0,30.03,30.0,30.03,45433.0,24.5887,24.6133,24.5887,24.6133,45433.0
2018-07-24 12:30:00,30.02,30.03,30.0,30.0,52924.0,24.6051,24.6133,24.5887,24.5887,52924.0
2018-07-24 12:35:00,30.0,30.19,29.99,30.14,632547.0,24.5887,24.7445,24.5806,24.7035,632547.0
2018-07-24 12:40:00,30.14,30.15,30.08,30.14,215047.0,24.7035,24.7117,24.6543,24.7035,215047.0
2018-07-24 12:45:00,30.15,30.25,30.11,30.2,568226.0,24.7117,24.7937,24.6789,24.7527,568226.0
2018-07-24 12:50:00,30.2,30.2,30.11,30.16,259914.0,24.7527,24.7527,24.6789,24.7199,259914.0
2018-07-24 12:55:00,30.15,30.17,30.13,30.16,110558.0,24.7117,24.7281,24.6953,24.7199,110558.0
2018-07-24 13:00:00,30.15,30.27,30.15,30.24,260790.0,24.7117,24.81,24.7117,24.7855,260790.0
2018-07-24 13:05:00,30.23,30.24,30.2,30.21,104993.0,24.7773,24.7855,24.7527,24.7609,104993.0
2018-07-24 13:10:00,30.21,30.22,30.19,30.22,103918.0,24.7609,24.7691,24.7445,24.7691,103918.0
2018-07-24 13:15:00,30.22,30.23,30.08,30.08,88950.0,24.7691,24.7773,24.6543,24.6543,88950.0
2018-07-24 13:20:00,30.08,30.09,30.05,30.07,49868.0,24.6543,24.6625,24.6297,24.6461,49868.0
2018-07-24 13:25:00,30.07,30.07,30.0,30.03,53317.0,24.6461,24.6461,24.5887,24.6133,53317.0
2018-07-24 13:30:00,30.03,30.03,29.98,30.01,81998.0,24.6133,24.6133,24.5724,24.5969,81998.0
2018-07-24 13:35:00,30.01,30.02,29.98,29.99,89844.0,24.5969,24.6051,24.5724,24.5806,89844.0
2018-07-24 13:40:00,30.0,30.03,29.98,30.02,73672.0,24.5887,24.6133,24.5724,24.6051,73672.0
2018-07-24 13:45:00,30.02,30.05,29.99,30.05,57653.0,24.6051,24.6297,24.5806,24.6297,57653.0
2018-07-24 13:50:00,30.05,30.07,30.02,30.03,66682.0,24.6297,24.6461,24.6051,24.6133,66682.0
2018-07-24 13:55:00,30.03,30.06,30.01,30.05,53801.0,24.6133,24.6379,24.5969,24.6297,53801.0
2018-07-24 14:00:00,30.04,30.06,30.03,30.03,50919.0,24.6215,24.6379,24.6133,24.6133,50919.0
2018-07-24 14:05:00,30.03,30.03,29.99,30.01,66827.0,24.6133,24.6133,24.5806,24.5969,66827.0
2018-07-24 14:10:00,30.01,30.01,29.97,29.98,114555.0,24.5969,24.5969,24.5642,24.5724,114555.0
2018-07-24 14:15:00,29.98,29.98,29.89,29.94,93260.0,24.5724,24.5724,24.4986,24.5396,93260.0
2018-07-24 14:20:00,29.94,29.94,29.89,29.89,52066.0,24.5396,24.5396,24.4986,24.4986,52066.0
2018-07-24 14:25:00,29.89,29.9,29.83,29.87,72396.0,24.4986,24.5068,24.4494,24.4822,72396.0
2018-07-24 14:30:00,29.86,29.91,29.85,29.91,77869.0,24.474,24.515,24.4658,24.515,77869.0
2018-07-24 14:35:00,29.91,29.92,29.88,29.9,77214.0,24.515,24.5232,24.4904,24.5068,77214.0
2018-07-24 14:40:00,29.9,29.96,29.89,29.94,144010.0,24.5068,24.556,24.4986,24.5396,144010.0
2018-07-24 14:45:00,29.94,29.99,29.93,29.99,96787.0,24.5396,24.5806,24.5314,24.5806,96787.0
2018-07-24 14:50:00,29.99,29.99,29.9,29.91,107931.0,24.5806,24.5806,24.5068,24.515,107931.0
2018-07-24 14:55:00,29.91,29.94,29.89,29.93,66958.0,24.515,24.5396,24.4986,24.5314,66958.0
2018-07-24 15:00:00,29.93,29.98,29.92,29.94,109930.0,24.5314,24.5724,24.5232,24.5396,109930.0
2018-07-24 15:05:00,29.94,29.97,29.93,29.95,94945.0,24.5396,24.5642,24.5314,24.5478,94945.0
2018-07-24 15:10:00,29.95,29.96,29.93,29.94,76247.0,24.5478,24.556,24.5314,24.5396,76247.0
2018-07-24 15:15:00,29.94,29.96,29.93,29.94,99444.0,24.5396,24.556,24.5314,24.5396,99444.0
2018-07-24 15:20:00,29.94,29.95,29.85,29.86,126383.0,24.5396,24.5478,24.4658,24.474,126383.0
2018-07-24 15:25:00,29.85,29.87,29.82,29.86,122194.0,24.4658,24.4822,24.4412,24.474,122194.0
2018-07-24 15:30:00,29.86,29.91,29.85,29.91,94289.0,24.474,24.515,24.4658,24.515,94289.0
2018-07-24 15:35:00,29.91,29.91,29.8,29.82,204270.0,24.515,24.515,24.4248,24.4412,204270.0
2018-07-24 15:40:00,29.82,29.82,29.8,29.82,166073.0,24.4412,24.4412,24.4248,24.4412,166073.0
2018-07-24 15:45:00,29.81,29.85,29.78,29.85,247067.0,24.433,24.4658,24.4084,24.4658,247067.0
2018-07-24 15:50:00,29.85,29.87,29.85,29.87,377375.0,24.4658,24.4822,24.4658,24.4822,377375.0
2018-07-24 15:55:00,29.87,29.99,29.72,29.81,1000261.0,24.4822,24.5806,24.3593,24.433,1000261.0
2018-07-25 09:30:00,30.93,31.75,30.9,31.6,600250.0,25.351,26.0231,25.3264,25.9001,600250.0
2018-07-25 09:35:00,31.6,31.65,31.23,31.34,468443.0,25.9001,25.9411,25.5969,25.687,468443.0
2018-07-25 09:40:00,31.33,31.44,31.25,31.32,470101.0,25.6789,25.769,25.6133,25.6707,470101.0
2018-07-25 09:45:00,31.34,31.43,31.26,31.3,302618.0,25.687,25.7608,25.6215,25.6543,302618.0
2018-07-25 09:50:00,31.31,31.33,31.08,31.2,306520.0,25.6625,25.6789,25.4739,25.5723,306520.0
2018-07-25 09:55:00,31.19,31.21,31.1,31.15,103666.0,25.5641,25.5805,25.4903,25.5313,103666.0
2018-07-25 10:00:00,31.14,31.21,31.04,31.12,123139.0,25.5231,25.5805,25.4412,25.5067,123139.0
2018-07-25 10:05:00,31.13,31.21,31.05,31.21,172883.0,25.5149,25.5805,25.4494,25.5805,172883.0
2018-07-25 10:10:00,31.21,31.25,31.19,31.24,100561.0,25.5805,25.6133,25.5641,25.6051,100561.0
2018-07-25 10:15:00,31.24,31.39,31.22,31.36,190032.0,25.6051,25.728,25.5887,25.7034,190032.0
2018-07-25 10:20:00,31.37,31.46,31.36,31.44,141425.0,25.7116,25.7854,25.7034,25.769,141425.0
2018-07-25 10:25:00,31.44,31.56,31.37,31.54,241283.0,25.769,25.8674,25.7116,25.851,241283.0
2018-07-25 10:30:00,31.53,31.63,31.46,31.6,207449.0,25.8428,25.9247,25.7854,25.9001,207449.0
2018-07-25 10:35:00,31.6,31.83,31.58,31.79,520787.0,25.9001,26.0887,25.8838,26.0559,520787.0
2018-07-25 10:40:00,31.79,31.81,31.62,31.67,498810.0,26.0559,26.0723,25.9165,25.9575,498810.0
2018-07-25 10:45:00,31.67,31.8,31.62,31.74,325925.0,25.9575,26.0641,25.9165,26.0149,325925.0
2018-07-25 10:50:00,31.73,31.75,31.66,31.73,282786.0,26.0067,26.0231,25.9493,26.0067,282786.0
2018-07-25 10:55:00,31.73,31.76,31.71,31.74,192052.0,26.0067,26.0313,25.9903,26.0149,192052.0
2018-07-25 11:00:00,31.74,31.83,31.73,31.8,501073.0,26.0149,26.0887,26.0067,26.0641,501073.0
2018-07-25 11:05:00,31.8,31.81,31.74,31.75,223926.0,26.0641,26.0723,26.0149,26.0231,223926.0
2018-07-25 11:10:00,31.74,31.97,31.74,31.88,287427.0,26.0149,26.2034,26.0149,26.1296,287427.0
2018-07-25 11:15:00,31.89,32.02,31.85,32.0,284787.0,26.1378,26.2444,26.1051,26.228,284787.0
2018-07-25 11:20:00,32.0,32.07,31.97,32.01,359163.0,26.228,26.2854,26.2034,26.2362,359163.0
2018-07-25 11:25:00,32.02,32.18,32.0,32.15,213577.0,26.2444,26.3755,26.228,26.3509,213577.0
2018-07-25 11:30:00,32.16,32.26,32.1,32.2,387159.0,26.3591,26.4411,26.31,26.3919,387159.0
2018-07-25 11:35:00,32.19,32.23,32.18,32.22,138347.0,26.3837,26.4165,26.3755,26.4083,138347.0
2018-07-25 11:40:00,32.22,32.24,32.17,32.23,180677.0,26.4083,26.4247,26.3673,26.4165,180677.0
2018-07-25 11:45:00,32.23,32.35,32.23,32.31,147007.0,26.4165,26.5149,26.4165,26.4821,147007.0
2018-07-25 11:50:00,32.31,32.32,32.25,32.32,96327.0,26.4821,26.4903,26.4329,26.4903,96327.0
2018-07-25 11:55:00,32.32,32.41,32.3,32.41,119595.0,26.4903,26.564,26.4739,26.564,119595.0
2018-07-25 12:00:00,32.41,32.47,32.41,32.44,239649.0,26.564,26.6132,26.564,26.5886,239649.0
2018-07-25 12:05:00,32.43,32.48,32.42,32.47,134072.0,26.5804,26.6214,26.5722,26.6132,134072.0
2018-07-25 12:10:00,32.47,32.54,32.47,32.53,122754.0,26.6132,26.6706,26.6132,26.6624,122754.0
2018-07-25 12:15:00,32.53,32.6,32.53,32.55,107486.0,26.6624,26.7198,26.6624,26.6788,107486.0
2018-07-25 12:20:00,32.55,32.63,32.54,32.59,294534.0,26.6788,26.7444,26.6706,26.7116,294534.0
2018-07-25 12:25:00,32.6,32.62,32.55,32.57,108686.0,26.7198,26.7362,26.6788,26.6952,108686.0
2018-07-25 12:30:00,32.56,32.6,32.51,32.55,151859.0,26.687,26.7198,26.646,26.6788,151859.0
2018-07-25 12:35:00,32.55,32.6,32.53,32.59,101470.0,26.6788,26.7198,26.6624,26.7116,101470.0
2018-07-25 12:40:00,32.59,32.64,32.58,32.61,106919.0,26.7116,26.7526,26.7034,26.728,106919.0
2018-07-25 12:45:00,32.61,32.61,32.36,32.51,203319.0,26.728,26.728,26.5231,26.646,203319.0
2018-07-25 12:50:00,32.52,32.55,32.44,32.49,101674.0,26.6542,26.6788,26.5886,26.6296,101674.0
2018-07-25 12:55:00,32.49,32.52,32.49,32.51,101864.0,26.6296,26.6542,26.6296,26.646,101864.0
2018-07-25 13:00:00,32.52,32.61,32.49,32.6,134231.0,26.6542,26.728,26.6296,26.7198,134231.0
2018-07-25 13:05:00,32.6,32.61,32.54,32.59,122703.0,26.7198,26.728,26.6706,26.7116,122703.0
2018-07-25 13:10:00,32.59,32.61,32.58,32.59,50398.0,26.7116,26.728,26.7034,26.7116,50398.0
2018-07-25 13:15:00,32.59,32.6,32.5,32.51,206462.0,26.7116,26.7198,26.6378,26.646,206462.0
2018-07-25 13:20:00,32.52,32.62,32.5,32.55,303653.0,26.6542,26.7362,26.6378,26.6788,303653.0
2018-07-25 13:25:00,32.54,32.55,32.48,32.5,141842.0,26.6706,26.6788,26.6214,26.6378,141842.0
2018-07-25 13:30:00,32.5,32.61,32.49,32.61,186474.0,26.6378,26.728,26.6296,26.728,186474.0
2018-07-25 13:35:00,32.61,32.61,32.56,32.61,117933.0,26.728,26.728,26.687,26.728,117933.0
2018-07-25 13:40:00,32.61,32.69,32.59,32.67,198614.0,26.728,26.7935,26.7116,26.7771,198614.0
2018-07-25 13:45:00,32.68,32.74,32.67,32.72,85514.0,26.7853,26.8345,26.7771,26.8181,85514.0
2018-07-25 13:50:00,32.72,32.84,32.71,32.79,166713.0,26.8181,26.9165,26.8099,26.8755,166713.0
2018-07-25 13:55:00,32.8,32.89,32.78,32.89,252123.0,26.8837,26.9575,26.8673,26.9575,252123.0
2018-07-25 14:00:00,32.89,32.97,32.8,32.94,201161.0,26.9575,27.023,26.8837,26.9984,201161.0
2018-07-25 14:05:00,32.94,32.95,32.89,32.93,197801.0,26.9984,27.0066,26.9575,26.9903,197801.0
2018-07-25 14:10:00,32.93,32.95,32.9,32.91,100207.0,26.9903,27.0066,26.9657,26.9739,100207.0
2018-07-25 14:15:00,32.91,32.92,32.85,32.88,160254.0,26.9739,26.9821,26.9247,26.9493,160254.0
2018-07-25 14:20:00,32.89,32.9,32.81,32.88,142890.0,26.9575,26.9657,26.8919,26.9493,142890.0
2018-07-25 14:25:00,32.88,32.96,32.84,32.95,135564.0,26.9493,27.0148,26.9165,27.0066,135564.0
2018-07-25 14:30:00,32.95,33.08,32.95,33.02,222371.0,27.0066,27.1132,27.0066,27.064,222371.0
2018-07-25 14:35:00,33.03,33.24,32.99,33.22,188570.0,27.0722,27.2443,27.0394,27.2279,188570.0
2018-07-25 14:40:00,33.22,33.24,33.06,33.12,226633.0,27.2279,27.2443,27.0968,27.146,226633.0
2018-07-25 14:45:00,33.12,33.23,33.09,33.15,308261.0,27.146,27.2361,27.1214,27.1706,308261.0
2018-07-25 14:50:00,33.14,33.15,33.03,33.11,182976.0,27.1624,27.1706,27.0722,27.1378,182976.0
2018-07-25 14:55:00,33.11,33.14,33.07,33.07,98603.0,27.1378,27.1624,27.105,27.105,98603.0
2018-07-25 15:00:00,33.08,33.08,32.98,33.0,235385.0,27.1132,27.1132,27.0312,27.0476,235385.0
2018-07-25 15:05:00,32.99,33.0,32.85,32.91,224979.0,27.0394,27.0476,26.9247,26.9739,224979.0
2018-07-25 15:10:00,32.91,32.92,32.71,32.77,262777.0,26.9739,26.9821,26.8099,26.8591,262777.0
2018-07-25 15:15:00,32.77,32.92,32.76,32.89,183043.0,26.8591,26.9821,26.8509,26.9575,183043.0
2018-07-25 15:20:00,32.89,32.96,32.88,32.91,151893.0,26.9575,27.0148,26.9493,26.9739,151893.0
2018-07-25 15:25:00,32.91,32.95,32.89,32.9,125161.0,26.9739,27.0066,26.9575,26.9657,125161.0
2018-07-25 15:30:00,32.9,32.9,32.82,32.83,166156.0,26.9657,26.9657,26.9001,26.9083,166156.0
2018-07-25 15:35:00,32.83,33.11,32.81,33.09,409527.0,26.9083,27.1378,26.8919,27.1214,409527.0
2018-07-25 15:40:00,33.09,33.21,32.86,33.13,376105.0,27.1214,27.2197,26.9329,27.1542,376105.0
2018-07-25 15:45:00,33.13,33.3,32.86,33.28,484783.0,27.1542,27.2935,26.9329,27.2771,484783.0
2018-07-25 15:50:00,33.28,33.31,32.86,33.28,534531.0,27.2771,27.3017,26.9329,27.2771,534531.0
2018-07-25 15:55:00,33.28,33.29,32.86,33.22,911453.0,27.2771,27.2853,26.9329,27.2279,911453.0
2018-07-26 09:30:00,32.84,33.11,32.75,32.91,504715.0,26.9165,27.1378,26.8427,26.9739,504715.0
2018-07-26 09:35:00,32.95,33.27,32.94,33.26,190651.0,27.0066,27.2689,26.9984,27.2607,190651.0
2018-07-26 09:40:00,33.26,33.42,33.11,33.34,281692.0,27.2607,27.3919,27.1378,27.3263,281692.0
2018-07-26 09:45:00,33.35,33.47,33.31,33.41,133665.0,27.3345,27.4328,27.3017,27.3837,133665.0
2018-07-26 09:50:00,33.42,33.65,33.39,33.56,166640.0,27.3919,27.5804,27.3673,27.5066,166640.0
2018-07-26 09:55:00,33.55,33.57,33.34,33.35,125684.0,27.4984,27.5148,27.3263,27.3345,125684.0
2018-07-26 10:00:00,33.35,33.57,33.35,33.45,164877.0,27.3345,27.5148,27.3345,27.4165,164877.0
2018-07-26 10:05:00,33.45,33.5,33.41,33.5,71590.0,27.4165,27.4574,27.3837,27.4574,71590.0
2018-07-26 10:10:00,33.5,33.63,33.48,33.62,206489.0,27.4574,27.564,27.441,27.5558,206489.0
2018-07-26 10:15:00,33.63,33.65,33.43,33.62,218713.0,27.564,27.5804,27.4001,27.5558,218713.0
2018-07-26 10:20:00,33.63,33.64,33.55,33.61,90601.0,27.564,27.5722,27.4984,27.5476,90601.0
2018-07-26 10:25:00,33.61,33.63,33.47,33.47,95977.0,27.5476,27.564,27.4328,27.4328,95977.0
2018-07-26 10:30:00,33.47,33.6,33.44,33.58,96785.0,27.4328,27.5394,27.4083,27.523,96785.0
2018-07-26 10:35:00,33.59,33.72,33.56,33.68,225044.0,27.5312,27.6378,27.5066,27.605,225044.0
2018-07-26 10:40:00,33.68,33.77,33.65,33.7,271911.0,27.605,27.6787,27.5804,27.6214,271911.0
2018-07-26 10:45:00,33.7,33.73,33.64,33.66,88974.0,27.6214,27.646,27.5722,27.5886,88974.0
2018-07-26 10:50:00,33.66,33.73,33.61,33.64,114437.0,27.5886,27.646,27.5476,27.5722,114437.0
2018-07-26 10:55:00,33.64,33.64,33.38,33.4,112053.0,27.5722,27.5722,27.3591,27.3755,112053.0
2018-07-26 11:00:00,33.4,33.44,33.38,33.39,70025.0,27.3755,27.4083,27.3591,27.3673,70025.0
2018-07-26 11:05:00,33.39,33.55,33.39,33.55,61908.0,27.3673,27.4984,27.3673,27.4984,61908.0
2018-07-26 11:10:00,33.55,33.55,33.43,33.44,69140.0,27.4984,27.4984,27.4001,27.4083,69140.0
2018-07-26 11:15:00,33.43,33.52,33.42,33.52,46222.0,27.4001,27.4738,27.3919,27.4738,46222.0
2018-07-26 11:20:00,33.52,33.54,33.49,33.54,46551.0,27.4738,27.4902,27.4492,27.4902,46551.0
2018-07-26 11:25:00,33.54,33.54,33.45,33.46,43941.0,27.4902,27.4902,27.4165,27.4247,43941.0
2018-07-26 11:30:00,33.46,33.47,33.37,33.38,47973.0,27.4247,27.4328,27.3509,27.3591,47973.0
2018-07-26 11:35:00,33.37,33.39,33.36,33.39,39888.0,27.3509,27.3673,27.3427,27.3673,39888.0
2018-07-26 11:40:00,33.38,33.42,33.36,33.42,80956.0,27.3591,27.3919,27.3427,27.3919,80956.0
2018-07-26 11:45:00,33.42,33.44,33.41,33.42,40145.0,27.3919,27.4083,27.3837,27.3919,40145.0
2018-07-26 11:50:00,33.41,33.49,33.4,33.48,83944.0,27.3837,27.4492,27.3755,27.441,83944.0
2018-07-26 11:55:00,33.48,33.61,33.48,33.61,152626.0,27.441,27.5476,27.441,27.5476,152626.0
2018-07-26 12:00:00,33.61,33.65,33.57,33.6,80384.0,27.5476,27.5804,27.5148,27.5394,80384.0
2018-07-26 12:05:00,33.59,33.6,33.52,33.52,36170.0,27.5312,27.5394,27.4738,27.4738,36170.0
2018-07-26 12:10:00,33.52,33.53,33.45,33.48,84132.0,27.4738,27.482,27.4165,27.441,84132.0
2018-07-26 12:15:00,33.48,33.5,33.45,33.46,57645.0,27.441,27.4574,27.4165,27.4247,57645.0
2018-07-26 12:20:00,33.47,33.47,33.43,33.44,27661.0,27.4328,27.4328,27.4001,27.4083,27661.0
2018-07-26 12:25:00,33.44,33.45,33.4,33.41,27457.0,27.4083,27.4165,27.3755,27.3837,27457.0
2018-07-26 12:30:00,33.41,33.42,33.37,33.38,40847.0,27.3837,27.3919,27.3509,27.3591,40847.0
2018-07-26 12:35:00,33.37,33.4,33.36,33.38,44139.0,27.3509,27.3755,27.3427,27.3591,44139.0
2018-07-26 12:40:00,33.38,33.39,33.35,33.36,42535.0,27.3591,27.3673,27.3345,27.3427,42535.0
2018-07-26 12:45:00,33.36,33.36,33.24,33.27,163125.0,27.3427,27.3427,27.2443,27.2689,163125.0
2018-07-26 12:50:00,33.27,33.29,33.22,33.24,64687.0,27.2689,27.2853,27.2279,27.2443,64687.0
2018-07-26 12:55:00,33.23,33.25,33.22,33.24,63380.0,27.2361,27.2525,27.2279,27.2443,63380.0
2018-07-26 13:00:00,33.24,33.31,33.22,33.31,77569.0,27.2443,27.3017,27.2279,27.3017,77569.0
2018-07-26 13:05:00,33.31,33.37,33.29,33.36,71222.0,27.3017,27.3509,27.2853,27.3427,71222.0
2018-07-26 13:10:00,33.36,33.38,33.34,33.38,30399.0,27.3427,27.3591,27.3263,27.3591,30399.0
2018-07-26 13:15:00,33.39,33.44,33.38,33.41,62923.0,27.3673,27.4083,27.3591,27.3837,62923.0
2018-07-26 13:20:00,33.41,33.48,33.41,33.46,38421.0,27.3837,27.441,27.3837,27.4247,38421.0
2018-07-26 13:25:00,33.46,33.48,33.45,33.46,18162.0,27.4247,27.441,27.4165,27.4247,18162.0
2018-07-26 13:30:00,33.46,33.46,33.4,33.42,40132.0,27.4247,27.4247,27.3755,27.3919,40132.0
2018-07-26 13:35:00,33.41,33.43,33.4,33.43,15311.0,27.3837,27.4001,27.3755,27.4001,15311.0
2018-07-26 13:40:00,33.43,33.48,33.42,33.48,44464.0,27.4001,27.441,27.3919,27.441,44464.0
2018-07-26 13:45:00,33.48,33.5,33.47,33.48,46209.0,27.441,27.4574,27.4328,27.441,46209.0
2018-07-26 13:50:00,33.48,33.5,33.47,33.49,25692.0,27.441,27.4574,27.4328,27.4492,25692.0
2018-07-26 13:55:00,33.48,33.52,33.47,33.5,125789.0,27.441,27.4738,27.4328,27.4574,125789.0
2018-07-26 14:00:00,33.5,33.5,33.47,33.49,28179.0,27.4574,27.4574,27.4328,27.4492,28179.0
2018-07-26 14:05:00,33.48,33.52,33.48,33.52,54995.0,27.441,27.4738,27.441,27.4738,54995.0
2018-07-26 14:10:00,33.52,33.54,33.5,33.51,63580.0,27.4738,27.4902,27.4574,27.4656,63580.0
2018-07-26 14:15:00,33.52,33.52,33.5,33.51,23063.0,27.4738,27.4738,27.4574,27.4656,23063.0
2018-07-26 14:20:00,33.51,33.51,33.47,33.48,44318.0,27.4656,27.4656,27.4328,27.441,44318.0
2018-07-26 14:25:00,33.48,33.53,33.47,33.53,66295.0,27.441,27.482,27.4328,27.482,66295.0
2018-07-26 14:30:00,33.53,33.54,33.5,33.52,89725.0,27.482,27.4902,27.4574,27.4738,89725.0
2018-07-26 14:35:00,33.52,33.52,33.49,33.51,53018.0,27.4738,27.4738,27.4492,27.4656,53018.0
2018-07-26 14:40:00,33.51,33.51,33.45,33.47,74875.0,27.4656,27.4656,27.4165,27.4328,74875.0
2018-07-26 14:45:00,33.47,33.47,33.45,33.46,37674.0,27.4328,27.4328,27.4165,27.4247,37674.0
2018-07-26 14:50:00,33.46,33.49,33.45,33.47,34669.0,27.4247,27.4492,27.4165,27.4328,34669.0
2018-07-26 14:55:00,33.47,33.51,33.47,33.5,45628.0,27.4328,27.4656,27.4328,27.4574,45628.0
2018-07-26 15:00:00,33.5,33.5,33.43,33.44,71957.0,27.4574,27.4574,27.4001,27.4083,71957.0
2018-07-26 15:05:00,33.44,33.47,33.44,33.47,29954.0,27.4083,27.4328,27.4083,27.4328,29954.0
2018-07-26 15:10:00,33.46,33.47,33.43,33.45,71206.0,27.4247,27.4328,27.4001,27.4165,71206.0
2018-07-26 15:15:00,33.46,33.46,33.43,33.45,38779.0,27.4247,27.4247,27.4001,27.4165,38779.0
2018-07-26 15:20:00,33.45,33.48,33.41,33.45,110338.0,27.4165,27.441,27.3837,27.4165,110338.0
2018-07-26 15:25:00,33.45,33.47,33.43,33.47,71677.0,27.4165,27.4328,27.4001,27.4328,71677.0
2018-07-26 15:30:00,33.47,33.5,33.46,33.48,96296.0,27.4328,27.4574,27.4247,27.441,96296.0
2018-07-26 15:35:00,33.48,33.48,33.44,33.44,81418.0,27.441,27.441,27.4083,27.4083,81418.0
2018-07-26 15:40:00,33.44,33.53,33.42,33.51,320031.0,27.4083,27.482,27.3919,27.4656,320031.0
2018-07-26 15:45:00,33.51,33.66,33.49,33.61,481732.0,27.4656,27.5886,27.4492,27.5476,481732.0
2018-07-26 15:50:00,33.6,33.73,33.57,33.71,464218.0,27.5394,27.646,27.5148,27.6296,464218.0
2018-07-26 15:55:00,33.7,33.72,33.61,33.63,433729.0,27.6214,27.6378,27.5476,27.564,433729.0
2018-07-27 09:30:00,33.65,33.82,33.62,33.66,218617.0,27.5804,27.7197,27.5558,27.5886,218617.0
2018-07-27 09:35:00,33.67,33.69,33.59,33.64,64243.0,27.5968,27.6132,27.5312,27.5722,64243.0
2018-07-27 09:40:00,33.64,33.66,33.53,33.59,104126.0,27.5722,27.5886,27.482,27.5312,104126.0
2018-07-27 09:45:00,33.59,33.63,33.58,33.58,71390.0,27.5312,27.564,27.523,27.523,71390.0
2018-07-27 09:50:00,33.59,33.66,33.54,33.65,42549.0,27.5312,27.5886,27.4902,27.5804,42549.0
2018-07-27 09:55:00,33.66,33.7,33.4,33.43,116147.0,27.5886,27.6214,27.3755,27.4001,116147.0
2018-07-27 10:00:00,33.43,33.54,33.43,33.51,74033.0,27.4001,27.4902,27.4001,27.4656,74033.0
2018-07-27 10:05:00,33.52,33.6,33.5,33.58,51398.0,27.4738,27.5394,27.4574,27.523,51398.0
2018-07-27 10:10:00,33.58,33.59,33.48,33.48,44443.0,27.523,27.5312,27.441,27.441,44443.0
2018-07-27 10:15:00,33.48,33.59,33.47,33.59,52840.0,27.441,27.5312,27.4328,27.5312,52840.0
2018-07-27 10:20:00,33.6,33.72,33.6,33.72,52054.0,27.5394,27.6378,27.5394,27.6378,52054.0
2018-07-27 10:25:00,33.73,33.77,33.63,33.64,130367.0,27.646,27.6787,27.564,27.5722,130367.0
2018-07-27 10:30:00,33.64,33.74,33.63,33.72,100327.0,27.5722,27.6541,27.564,27.6378,100327.0
2018-07-27 10:35:00,33.72,33.72,33.64,33.66,40655.0,27.6378,27.6378,27.5722,27.5886,40655.0
2018-07-27 10:40:00,33.65,33.66,33.57,33.58,158477.0,27.5804,27.5886,27.5148,27.523,158477.0
2018-07-27 10:45:00,33.59,33.59,33.52,33.52,40141.0,27.5312,27.5312,27.4738,27.4738,40141.0
2018-07-27 10:50:00,33.53,33.58,33.5,33.52,67960.0,27.482,27.523,27.4574,27.4738,67960.0
2018-07-27 10:55:00,33.52,33.52,33.45,33.5,120962.0,27.4738,27.4738,27.4165,27.4574,120962.0
2018-07-27 11:00:00,33.5,33.62,33.49,33.6,64624.0,27.4574,27.5558,27.4492,27.5394,64624.0
2018-07-27 11:05:00,33.6,33.63,33.57,33.59,75617.0,27.5394,27.564,27.5148,27.5312,75617.0
2018-07-27 11:10:00,33.6,33.68,33.59,33.67,98393.0,27.5394,27.605,27.5312,27.5968,98393.0
2018-07-27 11:15:00,33.67,33.72,33.66,33.71,73068.0,27.5968,27.6378,27.5886,27.6296,73068.0
2018-07-27 11:20:00,33.72,33.73,33.7,33.72,53382.0,27.6378,27.646,27.6214,27.6378,53382.0
2018-07-27 11:25:00,33.7,33.7,33.63,33.65,117500.0,27.6214,27.6214,27.564,27.5804,117500.0
2018-07-27 11:30:00,33.64,33.7,33.61,33.69,66556.0,27.5722,27.6214,27.5476,27.6132,66556.0
2018-07-27 11:35:00,33.7,33.71,33.68,33.68,41078.0,27.6214,27.6296,27.605,27.605,41078.0
2018-07-27 11:40:00,33.69,33.71,33.62,33.63,65254.0,27.6132,27.6296,27.5558,27.564,65254.0
2018-07-27 11:45:00,33.62,33.63,33.58,33.6,50015.0,27.5558,27.564,27.523,27.5394,50015.0
2018-07-27 11:50:00,33.6,33.6,33.55,33.58,48411.0,27.5394,27.5394,27.4984,27.523,48411.0
2018-07-27 11:55:00,33.58,33.61,33.57,33.58,57881.0,27.523,27.5476,27.5148,27.523,57881.0
2018-07-27 12:00:00,33.58,33.58,33.46,33.5,96194.0,27.523,27.523,27.4247,27.4574,96194.0
2018-07-27 12:05:00,33.51,33.56,33.51,33.55,55076.0,27.4656,27.5066,27.4656,27.4984,55076.0
2018-07-27 12:10:00,33.55,33.63,33.54,33.62,55787.0,27.4984,27.564,27.4902,27.5558,55787.0
2018-07-27 12:15:00,33.63,33.65,33.61,33.64,41533.0,27.564,27.5804,27.5476,27.5722,41533.0
2018-07-27 12:20:00,33.64,33.65,33.61,33.62,45475.0,27.5722,27.5804,27.5476,27.5558,45475.0
2018-07-27 12:25:00,33.62,33.65,33.6,33.65,46685.0,27.5558,27.5804,27.5394,27.5804,46685.0
2018-07-27 12:30:00,33.64,33.64,33.51,33.51,76224.0,27.5722,27.5722,27.4656,27.4656,76224.0
2018-07-27 12:35:00,33.51,33.51,33.45,33.48,57398.0,27.4656,27.4656,27.4165,27.441,57398.0
2018-07-27 12:40:00,33.48,33.48,33.39,33.43,157080.0,27.441,27.441,27.3673,27.4001,157080.0
2018-07-27 12:45:00,33.43,33.44,33.41,33.41,42789.0,27.4001,27.4083,27.3837,27.3837,42789.0
2018-07-27 12:50:00,33.41,33.42,33.39,33.41,41227.0,27.3837,27.3919,27.3673,27.3837,41227.0
2018-07-27 12:55:00,33.41,33.43,33.39,33.4,39925.0,27.3837,27.4001,27.3673,27.3755,39925.0
2018-07-27 13:00:00,33.39,33.46,33.33,33.45,122037.0,27.3673,27.4247,27.3181,27.4165,122037.0
2018-07-27 13:05:00,33.45,33.49,33.42,33.44,109536.0,27.4165,27.4492,27.3919,27.4083,109536.0
2018-07-27 13:10:00,33.45,33.45,33.42,33.45,54055.0,27.4165,27.4165,27.3919,27.4165,54055.0
2018-07-27 13:15:00,33.45,33.45,33.35,33.4,70283.0,27.4165,27.4165,27.3345,27.3755,70283.0
2018-07-27 13:20:00,33.4,33.42,33.37,33.41,105534.0,27.3755,27.3919,27.3509,27.3837,105534.0
2018-07-27 13:25:00,33.42,33.44,33.39,33.41,82888.0,27.3919,27.4083,27.3673,27.3837,82888.0
2018-07-27 13:30:00,33.41,33.41,33.37,33.4,46079.0,27.3837,27.3837,27.3509,27.3755,46079.0
2018-07-27 13:35:00,33.4,33.43,33.38,33.43,47651.0,27.3755,27.4001,27.3591,27.4001,47651.0
2018-07-27 13:40:00,33.44,33.44,33.4,33.43,29683.0,27.4083,27.4083,27.3755,27.4001,29683.0
2018-07-27 13:45:00,33.44,33.47,33.43,33.45,80377.0,27.4083,27.4328,27.4001,27.4165,80377.0
2018-07-27 13:50:00,33.46,33.47,33.45,33.45,44320.0,27.4247,27.4328,27.4165,27.4165,44320.0
2018-07-27 13:55:00,33.45,33.47,33.44,33.46,33669.0,27.4165,27.4328,27.4083,27.4247,33669.0
2018-07-27 14:00:00,33.47,33.47,33.43,33.44,87588.0,27.4328,27.4328,27.4001,27.4083,87588.0
2018-07-27 14:05:00,33.44,33.45,33.4,33.4,57568.0,27.4083,27.4165,27.3755,27.3755,57568.0
2018-07-27 14:10:00,33.41,33.44,33.4,33.44,40752.0,27.3837,27.4083,27.3755,27.4083,40752.0
2018-07-27 14:15:00,33.44,33.44,33.33,33.33,93683.0,27.4083,27.4083,27.3181,27.3181,93683.0
2018-07-27 14:20:00,33.34,33.34,33.3,33.3,44566.0,27.3263,27.3263,27.2935,27.2935,44566.0
2018-07-27 14:25:00,33.3,33.32,33.28,33.31,51539.0,27.2935,27.3099,27.2771,27.3017,51539.0
2018-07-27 14:30:00,33.31,33.38,33.28,33.38,62897.0,27.3017,27.3591,27.2771,27.3591,62897.0
2018-07-27 14:35:00,33.38,33.39,33.34,33.34,39876.0,27.3591,27.3673,27.3263,27.3263,39876.0
2018-07-27 14:40:00,33.35,33.4,33.34,33.35,44245.0,27.3345,27.3755,27.3263,27.3345,44245.0
2018-07-27 14:45:00,33.35,33.39,33.35,33.35,25607.0,27.3345,27.3673,27.3345,27.3345,25607.0
2018-07-27 14:50:00,33.36,33.4,33.35,33.4,24243.0,27.3427,27.3755,27.3345,27.3755,24243.0
2018-07-27 14:55:00,33.4,33.42,33.37,33.39,42950.0,27.3755,27.3919,27.3509,27.3673,42950.0
2018-07-27 15:00:00,33.39,33.44,33.39,33.44,51228.0,27.3673,27.4083,27.3673,27.4083,51228.0
2018-07-27 15:05:00,33.45,33.48,33.45,33.47,40946.0,27.4165,27.441,27.4165,27.4328,40946.0
2018-07-27 15:10:00,33.47,33.49,33.46,33.48,38167.0,27.4328,27.4492,27.4247,27.441,38167.0
2018-07-27 15:15:00,33.49,33.5,33.48,33.48,36409.0,27.4492,27.4574,27.441,27.441,36409.0
2018-07-27 15:20:00,33.48,33.49,33.45,33.47,39874.0,27.441,27.4492,27.4165,27.4328,39874.0
2018-07-27 15:25:00,33.46,33.47,33.44,33.44,53074.0,27.4247,27.4328,27.4083,27.4083,53074.0
2018-07-27 15:30:00,33.44,33.47,33.43,33.45,69148.0,27.4083,27.4328,27.4001,27.4165,69148.0
2018-07-27 15:35:00,33.45,33.47,33.44,33.47,74434.0,27.4165,27.4328,27.4083,27.4328,74434.0
2018-07-27 15:40:00,33.46,33.51,33.43,33.5,172512.0,27.4247,27.4656,27.4001,27.4574,172512.0
2018-07-27 15:45:00,33.51,33.54,33.49,33.54,143477.0,27.4656,27.4902,27.4492,27.4902,143477.0
2018-07-27 15:50:00,33.53,33.55,33.5,33.55,272255.0,27.482,27.4984,27.4574,27.4984,272255.0
2018-07-27 15:55:00,33.55,33.6,33.54,33.56,616673.0,27.4984,27.5394,27.4902,27.5066,616673.0
2018-07-30 09:30:00,33.7,33.89,33.66,33.77,216119.0,27.6214,27.7771,27.5886,27.6787,216119.0
2018-07-30 09:35:00,33.77,33.98,33.77,33.87,120224.0,27.6787,27.8509,27.6787,27.7607,120224.0
2018-07-30 09:40:00,33.86,33.98,33.85,33.94,121901.0,27.7525,27.8509,27.7443,27.8181,121901.0
2018-07-30 09:45:00,33.94,34.15,33.94,34.06,181514.0,27.8181,27.9902,27.8181,27.9164,181514.0
2018-07-30 09:50:00,34.06,34.07,33.86,33.93,83237.0,27.9164,27.9246,27.7525,27.8099,83237.0
2018-07-30 09:55:00,33.93,33.93,33.77,33.78,135562.0,27.8099,27.8099,27.6787,27.6869,135562.0
2018-07-30 10:00:00,33.77,33.78,33.58,33.59,128419.0,27.6787,27.6869,27.523,27.5312,128419.0
2018-07-30 10:05:00,33.58,33.62,33.49,33.55,118928.0,27.523,27.5558,27.4492,27.4984,118928.0
2018-07-30 10:10:00,33.54,33.55,33.45,33.46,77697.0,27.4902,27.4984,27.4165,27.4247,77697.0
2018-07-30 10:15:00,33.46,33.53,33.44,33.53,76233.0,27.4247,27.482,27.4083,27.482,76233.0
2018-07-30 10:20:00,33.53,33.56,33.49,33.52,115478.0,27.482,27.5066,27.4492,27.4738,115478.0
2018-07-30 10:25:00,33.52,33.56,33.48,33.54,71964.0,27.4738,27.5066,27.441,27.4902,71964.0
2018-07-30 10:30:00,33.53,33.54,33.44,33.46,101855.0,27.482,27.4902,27.4083,27.4247,101855.0
2018-07-30 10:35:00,33.46,33.49,33.41,33.46,95607.0,27.4247,27.4492,27.3837,27.4247,95607.0
2018-07-30 10:40:00,33.46,33.48,33.43,33.48,35970.0,27.4247,27.441,27.4001,27.441,35970.0
2018-07-30 10:45:00,33.48,33.52,33.47,33.51,59307.0,27.441,27.4738,27.4328,27.4656,59307.0
2018-07-30 10:50:00,33.52,33.52,33.42,33.43,65217.0,27.4738,27.4738,27.3919,27.4001,65217.0
2018-07-30 10:55:00,33.43,33.45,33.43,33.45,53418.0,27.4001,27.4165,27.4001,27.4165,53418.0
2018-07-30 11:00:00,33.45,33.46,33.39,33.41,76683.0,27.4165,27.4247,27.3673,27.3837,76683.0
2018-07-30 11:05:00,33.41,33.44,33.38,33.38,49276.0,27.3837,27.4083,27.3591,27.3591,49276.0
2018-07-30 11:10:00,33.39,33.39,33.3,33.32,95185.0,27.3673,27.3673,27.2935,27.3099,95185.0
2018-07-30 11:15:00,33.32,33.33,33.28,33.3,54264.0,27.3099,27.3181,27.2771,27.2935,54264.0
2018-07-30 11:20:00,33.31,33.33,33.29,33.3,35240.0,27.3017,27.3181,27.2853,27.2935,35240.0
2018-07-30 11:25:00,33.3,33.31,33.25,33.25,47379.0,27.2935,27.3017,27.2525,27.2525,47379.0
2018-07-30 11:30:00,33.25,33.27,33.22,33.25,66803.0,27.2525,27.2689,27.2279,27.2525,66803.0
2018-07-30 11:35:00,33.26,33.26,33.19,33.2,39261.0,27.2607,27.2607,27.2034,27.2115,39261.0
2018-07-30 11:40:00,33.19,33.28,33.19,33.28,58293.0,27.2034,27.2771,27.2034,27.2771,58293.0
2018-07-30 11:45:00,33.28,33.28,33.25,33.26,32898.0,27.2771,27.2771,27.2525,27.2607,32898.0
2018-07-30 11:50:00,33.26,33.28,33.23,33.24,59125.0,27.2607,27.2771,27.2361,27.2443,59125.0
2018-07-30 11:55:00,33.23,33.24,33.19,33.19,85699.0,27.2361,27.2443,27.2034,27.2034,85699.0
2018-07-30 12:00:00,33.19,33.19,33.08,33.11,110647.0,27.2034,27.2034,27.1132,27.1378,110647.0
2018-07-30 12:05:00,33.11,33.13,33.07,33.08,57401.0,27.1378,27.1542,27.105,27.1132,57401.0
2018-07-30 12:10:00,33.08,33.09,33.03,33.03,54207.0,27.1132,27.1214,27.0722,27.0722,54207.0
2018-07-30 12:15:00,33.03,33.08,33.03,33.06,71882.0,27.0722,27.1132,27.0722,27.0968,71882.0
2018-07-30 12:20:00,33.06,33.17,33.04,33.16,126104.0,27.0968,27.187,27.0804,27.1788,126104.0
2018-07-30 12:25:00,33.16,33.16,33.09,33.09,61040.0,27.1788,27.1788,27.1214,27.1214,61040.0
2018-07-30 12:30:00,33.1,33.12,33.09,33.12,39990.0,27.1296,27.146,27.1214,27.146,39990.0
2018-07-30 12:35:00,33.12,33.15,33.1,33.12,54708.0,27.146,27.1706,27.1296,27.146,54708.0
2018-07-30 12:40:00,33.12,33.14,33.11,33.13,51106.0,27.146,27.1624,27.1378,27.1542,51106.0
2018-07-30 12:45:00,33.13,33.13,33.07,33.07,33191.0,27.1542,27.1542,27.105,27.105,33191.0
2018-07-30 12:50:00,33.07,33.12,33.06,33.1,36385.0,27.105,27.146,27.0968,27.1296,36385.0
2018-07-30 12:55:00,33.11,33.15,33.1,33.14,55195.0,27.1378,27.1706,27.1296,27.1624,55195.0
2018-07-30 13:00:00,33.14,33.15,33.12,33.12,24022.0,27.1624,27.1706,27.146,27.146,24022.0
2018-07-30 13:05:00,33.11,33.25,33.11,33.23,77345.0,27.1378,27.2525,27.1378,27.2361,77345.0
2018-07-30 13:10:00,33.24,33.25,33.21,33.22,31696.0,27.2443,27.2525,27.2197,27.2279,31696.0
2018-07-30 13:15:00,33.22,33.23,33.2,33.22,24076.0,27.2279,27.2361,27.2115,27.2279,24076.0
2018-07-30 13:20:00,33.22,33.25,33.21,33.24,102471.0,27.2279,27.2525,27.2197,27.2443,102471.0
2018-07-30 13:25:00,33.23,33.25,33.22,33.23,53595.0,27.2361,27.2525,27.2279,27.2361,53595.0
2018-07-30 13:30:00,33.23,33.24,33.21,33.22,58895.0,27.2361,27.2443,27.2197,27.2279,58895.0
2018-07-30 13:35:00,33.22,33.22,33.19,33.19,47125.0,27.2279,27.2279,27.2034,27.2034,47125.0
2018-07-30 13:40:00,33.19,33.2,33.16,33.16,72329.0,27.2034,27.2115,27.1788,27.1788,72329.0
2018-07-30 13:45:00,33.16,33.18,33.15,33.16,48050.0,27.1788,27.1952,27.1706,27.1788,48050.0
2018-07-30 13:50:00,33.16,33.24,33.16,33.23,62502.0,27.1788,27.2443,27.1788,27.2361,62502.0
2018-07-30 13:55:00,33.24,33.29,33.22,33.27,62828.0,27.2443,27.2853,27.2279,27.2689,62828.0
2018-07-30 14:00:00,33.28,33.29,33.25,33.26,41268.0,27.2771,27.2853,27.2525,27.2607,41268.0
2018-07-30 14:05:00,33.26,33.28,33.22,33.22,54218.0,27.2607,27.2771,27.2279,27.2279,54218.0
2018-07-30 14:10:00,33.23,33.25,33.19,33.19,73201.0,27.2361,27.2525,27.2034,27.2034,73201.0
2018-07-30 14:15:00,33.2,33.21,33.16,33.16,62682.0,27.2115,27.2197,27.1788,27.1788,62682.0
2018-07-30 14:20:00,33.16,33.16,32.96,33.09,339076.0,27.1788,27.1788,27.0148,27.1214,339076.0
2018-07-30 14:25:00,33.08,33.09,33.03,33.05,108652.0,27.1132,27.1214,27.0722,27.0886,108652.0
2018-07-30 14:30:00,33.05,33.07,33.02,33.03,80165.0,27.0886,27.105,27.064,27.0722,80165.0
2018-07-30 14:35:00,33.04,33.09,33.0,33.02,319161.0,27.0804,27.1214,27.0476,27.064,319161.0
2018-07-30 14:40:00,33.02,33.04,32.99,33.0,87914.0,27.064,27.0804,27.0394,27.0476,87914.0
2018-07-30 14:45:00,33.01,33.01,32.98,32.99,59773.0,27.0558,27.0558,27.0312,27.0394,59773.0
2018-07-30 14:50:00,32.99,33.01,32.98,32.99,34981.0,27.0394,27.0558,27.0312,27.0394,34981.0
2018-07-30 14:55:00,33.0,33.01,32.97,32.97,85681.0,27.0476,27.0558,27.023,27.023,85681.0
2018-07-30 15:00:00,32.97,33.02,32.97,33.01,70162.0,27.023,27.064,27.023,27.0558,70162.0
2018-07-30 15:05:00,33.01,33.02,32.99,33.0,86917.0,27.0558,27.064,27.0394,27.0476,86917.0
2018-07-30 15:10:00,33.0,33.01,32.97,33.01,54021.0,27.0476,27.0558,27.023,27.0558,54021.0
2018-07-30 15:15:00,33.01,33.01,32.97,33.0,65552.0,27.0558,27.0558,27.023,27.0476,65552.0
2018-07-30 15:20:00,32.99,33.03,32.99,33.0,77290.0,27.0394,27.0722,27.0394,27.0476,77290.0
2018-07-30 15:25:00,33.0,33.01,32.97,32.97,54424.0,27.0476,27.0558,27.023,27.023,54424.0
2018-07-30 15:30:00,32.97,33.0,32.94,33.0,123013.0,27.023,27.0476,26.9984,27.0476,123013.0
2018-07-30 15:35:00,33.0,33.0,32.95,32.96,96868.0,27.0476,27.0476,27.0066,27.0148,96868.0
2018-07-30 15:40:00,32.96,32.96,32.89,32.91,260945.0,27.0148,27.0148,26.9575,26.9739,260945.0
2018-07-30 15:45:00,32.91,33.0,32.91,32.98,415908.0,26.9739,27.0476,26.9739,27.0312,415908.0
2018-07-30 15:50:00,32.98,33.02,32.97,32.98,199496.0,27.0312,27.064,27.023,27.0312,199496.0
2018-07-30 15:55:00,32.97,32.98,32.92,32.94,481714.0,27.023,27.0312,26.9821,26.9984,481714.0
2018-07-31 09:30:00,32.91,33.18,32.88,33.16,110299.0,26.9739,27.1952,26.9493,27.1788,110299.0
2018-07-31 09:35:00,33.18,33.24,33.05,33.2,57466.0,27.1952,27.2443,27.0886,27.2115,57466.0
2018-07-31 09:40:00,33.2,33.21,33.05,33.06,43744.0,27.2115,27.2197,27.0886,27.0968,43744.0
2018-07-31 09:45:00,33.06,33.15,33.06,33.12,35667.0,27.0968,27.1706,27.0968,27.146,35667.0
2018-07-31 09:50:00,33.12,33.12,33.06,33.12,49396.0,27.146,27.146,27.0968,27.146,49396.0
2018-07-31 09:55:00,33.13,33.14,32.98,33.0,81616.0,27.1542,27.1624,27.0312,27.0476,81616.0
2018-07-31 10:00:00,33.0,33.1,32.96,33.09,107892.0,27.0476,27.1296,27.0148,27.1214,107892.0
2018-07-31 10:05:00,33.1,33.15,33.05,33.15,52710.0,27.1296,27.1706,27.0886,27.1706,52710.0
2018-07-31 10:10:00,33.16,33.2,33.15,33.18,38342.0,27.1788,27.2115,27.1706,27.1952,38342.0
2018-07-31 10:15:00,33.18,33.18,33.07,33.08,48092.0,27.1952,27.1952,27.105,27.1132,48092.0
2018-07-31 10:20:00,33.08,33.09,33.01,33.02,46939.0,27.1132,27.1214,27.0558,27.064,46939.0
2018-07-31 10:25:00,33.01,33.05,32.99,33.05,32219.0,27.0558,27.0886,27.0394,27.0886,32219.0
2018-07-31 10:30:00,33.05,33.06,33.04,33.06,28214.0,27.0886,27.0968,27.0804,27.0968,28214.0
2018-07-31 10:35:00,33.06,33.08,33.02,33.02,22969.0,27.0968,27.1132,27.064,27.064,22969.0
2018-07-31 10:40:00,33.02,33.03,32.94,32.96,69559.0,27.064,27.0722,26.9984,27.0148,69559.0
2018-07-31 10:45:00,32.96,32.97,32.91,32.93,30067.0,27.0148,27.023,26.9739,26.9903,30067.0
2018-07-31 10:50:00,32.94,33.01,32.91,32.99,28870.0,26.9984,27.0558,26.9739,27.0394,28870.0
2018-07-31 10:55:00,32.99,33.03,32.96,32.97,31553.0,27.0394,27.0722,27.0148,27.023,31553.0
2018-07-31 11:00:00,32.98,33.0,32.95,32.99,29054.0,27.0312,27.0476,27.0066,27.0394,29054.0
2018-07-31 11:05:00,33.0,33.06,32.99,33.03,37632.0,27.0476,27.0968,27.0394,27.0722,37632.0
2018-07-31 11:10:00,33.03,33.06,32.99,33.06,47234.0,27.0722,27.0968,27.0394,27.0968,47234.0
2018-07-31 11:15:00,33.06,33.06,33.03,33.06,21296.0,27.0968,27.0968,27.0722,27.0968,21296.0
2018-07-31 11:20:00,33.05,33.09,33.05,33.08,18272.0,27.0886,27.1214,27.0886,27.1132,18272.0
2018-07-31 11:25:00,33.09,33.1,33.07,33.09,18333.0,27.1214,27.1296,27.105,27.1214,18333.0
2018-07-31 11:30:00,33.09,33.12,33.08,33.1,19517.0,27.1214,27.146,27.1132,27.1296,19517.0
2018-07-31 11:35:00,33.1,33.11,33.04,33.05,43515.0,27.1296,27.1378,27.0804,27.0886,43515.0
2018-07-31 11:40:00,33.04,33.08,33.02,33.08,19713.0,27.0804,27.1132,27.064,27.1132,19713.0
2018-07-31 11:45:00,33.08,33.15,33.08,33.13,24612.0,27.1132,27.1706,27.1132,27.1542,24612.0
2018-07-31 11:50:00,33.13,33.16,33.12,33.16,18849.0,27.1542,27.1788,27.146,27.1788,18849.0
2018-07-31 11:55:00,33.16,33.2,33.16,33.18,18336.0,27.1788,27.2115,27.1788,27.1952,18336.0
2018-07-31 12:00:00,33.18,33.2,33.17,33.2,17207.0,27.1952,27.2115,27.187,27.2115,17207.0
2018-07-31 12:05:00,33.2,33.22,33.15,33.22,54773.0,27.2115,27.2279,27.1706,27.2279,54773.0
2018-07-31 12:10:00,33.22,33.27,33.21,33.26,40907.0,27.2279,27.2689,27.2197,27.2607,40907.0
2018-07-31 12:15:00,33.25,33.27,33.23,33.24,18014.0,27.2525,27.2689,27.2361,27.2443,18014.0
2018-07-31 12:20:00,33.24,33.27,33.23,33.26,23855.0,27.2443,27.2689,27.2361,27.2607,23855.0
2018-07-31 12:25:00,33.27,33.27,33.25,33.27,7197.0,27.2689,27.2689,27.2525,27.2689,7197.0
2018-07-31 12:30:00,33.27,33.29,33.26,33.27,19898.0,27.2689,27.2853,27.2607,27.2689,19898.0
2018-07-31 12:35:00,33.28,33.31,33.28,33.3,39592.0,27.2771,27.3017,27.2771,27.2935,39592.0
2018-07-31 12:40:00,33.31,33.35,33.3,33.33,34839.0,27.3017,27.3345,27.2935,27.3181,34839.0
2018-07-31 12:45:00,33.33,33.33,33.3,33.31,19983.0,27.3181,27.3181,27.2935,27.3017,19983.0
2018-07-31 12:50:00,33.32,33.32,33.31,33.31,9270.0,27.3099,27.3099,27.3017,27.3017,9270.0
2018-07-31 12:55:00,33.31,33.32,33.31,33.32,35530.0,27.3017,27.3099,27.3017,27.3099,35530.0
2018-07-31 13:00:00,33.32,33.34,33.31,33.34,63968.0,27.3099,27.3263,27.3017,27.3263,63968.0
2018-07-31 13:05:00,33.34,33.34,33.32,33.34,19676.0,27.3263,27.3263,27.3099,27.3263,19676.0
2018-07-31 13:10:00,33.34,33.34,33.29,33.29,33150.0,27.3263,27.3263,27.2853,27.2853,33150.0
2018-07-31 13:15:00,33.29,33.29,33.25,33.26,14963.0,27.2853,27.2853,27.2525,27.2607,14963.0
2018-07-31 13:20:00,33.26,33.29,33.26,33.28,15383.0,27.2607,27.2853,27.2607,27.2771,15383.0
2018-07-31 13:25:00,33.29,33.31,33.28,33.29,49340.0,27.2853,27.3017,27.2771,27.2853,49340.0
2018-07-31 13:30:00,33.29,33.29,33.26,33.26,19500.0,27.2853,27.2853,27.2607,27.2607,19500.0
2018-07-31 13:35:00,33.26,33.3,33.25,33.3,26708.0,27.2607,27.2935,27.2525,27.2935,26708.0
2018-07-31 13:40:00,33.29,33.31,33.28,33.31,25158.0,27.2853,27.3017,27.2771,27.3017,25158.0
2018-07-31 13:45:00,33.32,33.34,33.3,33.34,36287.0,27.3099,27.3263,27.2935,27.3263,36287.0
2018-07-31 13:50:00,33.34,33.36,33.33,33.34,38572.0,27.3263,27.3427,27.3181,27.3263,38572.0
2018-07-31 13:55:00,33.34,33.35,33.31,33.32,32217.0,27.3263,27.3345,27.3017,27.3099,32217.0
2018-07-31 14:00:00,33.32,33.33,33.27,33.27,32074.0,27.3099,27.3181,27.2689,27.2689,32074.0
2018-07-31 14:05:00,33.27,33.27,33.23,33.24,32440.0,27.2689,27.2689,27.2361,27.2443,32440.0
2018-07-31 14:10:00,33.24,33.26,33.23,33.23,15537.0,27.2443,27.2607,27.2361,27.2361,15537.0
2018-07-31 14:15:00,33.23,33.25,33.23,33.25,24874.0,27.2361,27.2525,27.2361,27.2525,24874.0
2018-07-31 14:20:00,33.25,33.26,33.2,33.23,25519.0,27.2525,27.2607,27.2115,27.2361,25519.0
2018-07-31 14:25:00,33.23,33.26,33.22,33.24,24383.0,27.2361,27.2607,27.2279,27.2443,24383.0
2018-07-31 14:30:00,33.24,33.26,33.23,33.25,19610.0,27.2443,27.2607,27.2361,27.2525,19610.0
2018-07-31 14:35:00,33.24,33.27,33.23,33.23,35733.0,27.2443,27.2689,27.2361,27.2361,35733.0
2018-07-31 14:40:00,33.23,33.24,33.2,33.22,20932.0,27.2361,27.2443,27.2115,27.2279,20932.0
2018-07-31 14:45:00,33.21,33.25,33.21,33.24,29514.0,27.2197,27.2525,27.2197,27.2443,29514.0
2018-07-31 14:50:00,33.24,33.27,33.24,33.26,14003.0,27.2443,27.2689,27.2443,27.2607,14003.0
2018-07-31 14:55:00,33.27,33.29,33.24,33.25,20657.0,27.2689,27.2853,27.2443,27.2525,20657.0
2018-07-31 15:00:00,33.25,33.25,33.21,33.23,33507.0,27.2525,27.2525,27.2197,27.2361,33507.0
2018-07-31 15:05:00,33.24,33.24,33.21,33.22,27017.0,27.2443,27.2443,27.2197,27.2279,27017.0
2018-07-31 15:10:00,33.23,33.23,33.21,33.21,15625.0,27.2361,27.2361,27.2197,27.2197,15625.0
2018-07-31 15:15:00,33.21,33.22,33.19,33.2,56373.0,27.2197,27.2279,27.2034,27.2115,56373.0
2018-07-31 15:20:00,33.2,33.21,33.18,33.21,33219.0,27.2115,27.2197,27.1952,27.2197,33219.0
2018-07-31 15:25:00,33.21,33.22,33.19,33.2,36000.0,27.2197,27.2279,27.2034,27.2115,36000.0
2018-07-31 15:30:00,33.2,33.22,33.18,33.19,53766.0,27.2115,27.2279,27.1952,27.2034,53766.0
2018-07-31 15:35:00,33.19,33.25,33.19,33.22,84440.0,27.2034,27.2525,27.2034,27.2279,84440.0
2018-07-31 15:40:00,33.23,33.24,33.2,33.23,95046.0,27.2361,27.2443,27.2115,27.2361,95046.0
2018-07-31 15:45:00,33.23,33.24,33.16,33.18,144772.0,27.2361,27.2443,27.1788,27.1952,144772.0
2018-07-31 15:50:00,33.18,33.23,33.16,33.22,134457.0,27.1952,27.2361,27.1788,27.2279,134457.0
2018-07-31 15:55:00,33.22,33.24,33.18,33.19,311881.0,27.2279,27.2443,27.1952,27.2034,311881.0
2018-08-01 09:30:00,33.04,33.16,32.56,33.15,130609.0,27.0804,27.1788,26.687,27.1706,130609.0
2018-08-01 09:35:00,33.16,33.22,33.09,33.12,81151.0,27.1788,27.2279,27.1214,27.146,81151.0
2018-08-01 09:40:00,33.12,33.18,33.1,33.13,54889.0,27.146,27.1952,27.1296,27.1542,54889.0
2018-08-01 09:45:00,33.13,33.19,33.08,33.15,53800.0,27.1542,27.2034,27.1132,27.1706,53800.0
2018-08-01 09:50:00,33.15,33.24,33.14,33.21,66488.0,27.1706,27.2443,27.1624,27.2197,66488.0
2018-08-01 09:55:00,33.22,33.33,33.21,33.28,67450.0,27.2279,27.3181,27.2197,27.2771,67450.0
2018-08-01 10:00:00,33.28,33.31,33.26,33.29,145092.0,27.2771,27.3017,27.2607,27.2853,145092.0
2018-08-01 10:05:00,33.27,33.27,33.05,33.1,112142.0,27.2689,27.2689,27.0886,27.1296,112142.0
2018-08-01 10:10:00,33.11,33.2,33.1,33.2,32471.0,27.1378,27.2115,27.1296,27.2115,32471.0
2018-08-01 10:15:00,33.2,33.22,33.17,33.2,36605.0,27.2115,27.2279,27.187,27.2115,36605.0
2018-08-01 10:20:00,33.21,33.21,33.14,33.15,41141.0,27.2197,27.2197,27.1624,27.1706,41141.0
2018-08-01 10:25:00,33.14,33.18,33.12,33.18,41651.0,27.1624,27.1952,27.146,27.1952,41651.0
2018-08-01 10:30:00,33.17,33.21,33.12,33.12,86800.0,27.187,27.2197,27.146,27.146,86800.0
2018-08-01 10:35:00,33.12,33.12,33.04,33.07,46091.0,27.146,27.146,27.0804,27.105,46091.0
2018-08-01 10:40:00,33.07,33.09,33.03,33.08,29940.0,27.105,27.1214,27.0722,27.1132,29940.0
2018-08-01 10:45:00,33.08,33.16,33.08,33.15,34764.0,27.1132,27.1788,27.1132,27.1706,34764.0
2018-08-01 10:50:00,33.15,33.16,33.12,33.13,47221.0,27.1706,27.1788,27.146,27.1542,47221.0
2018-08-01 10:55:00,33.13,33.14,33.06,33.07,56168.0,27.1542,27.1624,27.0968,27.105,56168.0
2018-08-01 11:00:00,33.07,33.1,33.06,33.08,49921.0,27.105,27.1296,27.0968,27.1132,49921.0
2018-08-01 11:05:00,33.08,33.09,33.06,33.06,26160.0,27.1132,27.1214,27.0968,27.0968,26160.0
2018-08-01 11:10:00,33.06,33.12,33.06,33.12,63896.0,27.0968,27.146,27.0968,27.146,63896.0
2018-08-01 11:15:00,33.13,33.16,33.12,33.13,26310.0,27.1542,27.1788,27.146,27.1542,26310.0
2018-08-01 11:20:00,33.12,33.13,33.06,33.07,25802.0,27.146,27.1542,27.0968,27.105,25802.0
2018-08-01 11:25:00,33.07,33.07,33.03,33.04,50248.0,27.105,27.105,27.0722,27.0804,50248.0
2018-08-01 11:30:00,33.05,33.05,32.99,33.0,29689.0,27.0886,27.0886,27.0394,27.0476,29689.0
2018-08-01 11:35:00,33.0,33.03,32.99,33.02,22608.0,27.0476,27.0722,27.0394,27.064,22608.0
2018-08-01 11:40:00,33.02,33.02,33.0,33.0,34645.0,27.064,27.064,27.0476,27.0476,34645.0
2018-08-01 11:45:00,33.01,33.01,32.97,32.97,38006.0,27.0558,27.0558,27.023,27.023,38006.0
2018-08-01 11:50:00,32.98,32.98,32.92,32.95,53097.0,27.0312,27.0312,26.9821,27.0066,53097.0
2018-08-01 11:55:00,32.96,32.96,32.93,32.94,43345.0,27.0148,27.0148,26.9903,26.9984,43345.0
2018-08-01 12:00:00,32.94,32.94,32.89,32.92,40258.0,26.9984,26.9984,26.9575,26.9821,40258.0
2018-08-01 12:05:00,32.92,32.93,32.88,32.9,59842.0,26.9821,26.9903,26.9493,26.9657,59842.0
2018-08-01 12:10:00,32.9,32.98,32.9,32.98,33830.0,26.9657,27.0312,26.9657,27.0312,33830.0
2018-08-01 12:15:00,32.98,32.98,32.93,32.93,40932.0,27.0312,27.0312,26.9903,26.9903,40932.0
2018-08-01 12:20:00,32.93,32.95,32.86,32.87,60696.0,26.9903,27.0066,26.9329,26.9411,60696.0
2018-08-01 12:25:00,32.86,32.89,32.85,32.87,39672.0,26.9329,26.9575,26.9247,26.9411,39672.0
2018-08-01 12:30:00,32.87,32.91,32.85,32.91,30421.0,26.9411,26.9739,26.9247,26.9739,30421.0
2018-08-01 12:35:00,32.91,32.92,32.9,32.9,20913.0,26.9739,26.9821,26.9657,26.9657,20913.0
2018-08-01 12:40:00,32.9,32.93,32.89,32.92,31858.0,26.9657,26.9903,26.9575,26.9821,31858.0
2018-08-01 12:45:00,32.93,32.95,32.93,32.95,15711.0,26.9903,27.0066,26.9903,27.0066,15711.0
2018-08-01 12:50:00,32.95,32.99,32.94,32.99,22362.0,27.0066,27.0394,26.9984,27.0394,22362.0
2018-08-01 12:55:00,32.98,32.99,32.96,32.96,16886.0,27.0312,27.0394,27.0148,27.0148,16886.0
2018-08-01 13:00:00,32.96,32.98,32.95,32.97,12626.0,27.0148,27.0312,27.0066,27.023,12626.0
2018-08-01 13:05:00,32.98,32.99,32.97,32.99,16353.0,27.0312,27.0394,27.023,27.0394,16353.0
2018-08-01 13:10:00,32.99,33.02,32.98,33.01,16212.0,27.0394,27.064,27.0312,27.0558,16212.0
2018-08-01 13:15:00,33.0,33.0,32.99,33.0,12233.0,27.0476,27.0476,27.0394,27.0476,12233.0
2018-08-01 13:20:00,33.0,33.01,32.99,33.0,24513.0,27.0476,27.0558,27.0394,27.0476,24513.0
2018-08-01 13:25:00,33.01,33.01,32.96,32.97,51077.0,27.0558,27.0558,27.0148,27.023,51077.0
2018-08-01 13:30:00,32.97,32.99,32.96,32.97,19819.0,27.023,27.0394,27.0148,27.023,19819.0
2018-08-01 13:35:00,32.97,33.0,32.97,33.0,15076.0,27.023,27.0476,27.023,27.0476,15076.0
2018-08-01 13:40:00,32.99,33.0,32.97,32.98,18777.0,27.0394,27.0476,27.023,27.0312,18777.0
2018-08-01 13:45:00,32.98,33.02,32.98,33.02,23156.0,27.0312,27.064,27.0312,27.064,23156.0
2018-08-01 13:50:00,33.02,33.02,33.0,33.01,35817.0,27.064,27.064,27.0476,27.0558,35817.0
2018-08-01 13:55:00,33.0,33.01,32.95,32.99,46811.0,27.0476,27.0558,27.0066,27.0394,46811.0
2018-08-01 14:00:00,32.98,33.02,32.95,32.97,37083.0,27.0312,27.064,27.0066,27.023,37083.0
2018-08-01 14:05:00,32.97,32.97,32.9,32.93,26799.0,27.023,27.023,26.9657,26.9903,26799.0
2018-08-01 14:10:00,32.92,32.97,32.89,32.96,32901.0,26.9821,27.023,26.9575,27.0148,32901.0
2018-08-01 14:15:00,32.97,33.02,32.96,32.99,32667.0,27.023,27.064,27.0148,27.0394,32667.0
2018-08-01 14:20:00,32.98,33.01,32.98,32.99,34519.0,27.0312,27.0558,27.0312,27.0394,34519.0
2018-08-01 14:25:00,33.0,33.02,32.99,33.02,20429.0,27.0476,27.064,27.0394,27.064,20429.0
2018-08-01 14:30:00,33.02,33.03,32.99,32.99,32514.0,27.064,27.0722,27.0394,27.0394,32514.0
2018-08-01 14:35:00,32.99,33.01,32.98,33.01,38796.0,27.0394,27.0558,27.0312,27.0558,38796.0
2018-08-01 14:40:00,33.0,33.02,32.98,32.98,161110.0,27.0476,27.064,27.0312,27.0312,161110.0
2018-08-01 14:45:00,32.98,33.01,32.98,33.0,83310.0,27.0312,27.0558,27.0312,27.0476,83310.0
2018-08-01 14:50:00,33.0,33.01,32.99,33.01,14680.0,27.0476,27.0558,27.0394,27.0558,14680.0
2018-08-01 14:55:00,33.01,33.01,32.98,32.99,54883.0,27.0558,27.0558,27.0312,27.0394,54883.0
2018-08-01 15:00:00,33.0,33.0,32.96,32.99,53275.0,27.0476,27.0476,27.0148,27.0394,53275.0
2018-08-01 15:05:00,32.99,33.0,32.97,32.99,42206.0,27.0394,27.0476,27.023,27.0394,42206.0
2018-08-01 15:10:00,32.99,33.0,32.97,32.98,76232.0,27.0394,27.0476,27.023,27.0312,76232.0
2018-08-01 15:15:00,32.98,32.98,32.95,32.98,104003.0,27.0312,27.0312,27.0066,27.0312,104003.0
2018-08-01 15:20:00,32.98,32.98,32.95,32.96,43262.0,27.0312,27.0312,27.0066,27.0148,43262.0
2018-08-01 15:25:00,32.95,32.96,32.93,32.95,53822.0,27.0066,27.0148,26.9903,27.0066,53822.0
2018-08-01 15:30:00,32.95,32.96,32.91,32.92,127357.0,27.0066,27.0148,26.9739,26.9821,127357.0
2018-08-01 15:35:00,32.93,32.94,32.89,32.91,101914.0,26.9903,26.9984,26.9575,26.9739,101914.0
2018-08-01 15:40:00,32.91,32.95,32.9,32.95,111643.0,26.9739,27.0066,26.9657,27.0066,111643.0
2018-08-01 15:45:00,32.95,33.0,32.94,32.97,132030.0,27.0066,27.0476,26.9984,27.023,132030.0
2018-08-01 15:50:00,32.96,32.98,32.92,32.92,146391.0,27.0148,27.0312,26.9821,26.9821,146391.0
2018-08-01 15:55:00,32.93,32.94,32.9,32.9,197159.0,26.9903,26.9984,26.9657,26.9657,197159.0
2018-08-02 09:30:00,32.73,32.75,32.56,32.75,72635.0,26.8263,26.8427,26.687,26.8427,72635.0
2018-08-02 09:35:00,32.75,32.75,32.58,32.63,62616.0,26.8427,26.8427,26.7034,26.7444,62616.0
2018-08-02 09:40:00,32.63,32.75,32.63,32.72,29479.0,26.7444,26.8427,26.7444,26.8181,29479.0
2018-08-02 09:45:00,32.73,32.75,32.64,32.73,21373.0,26.8263,26.8427,26.7526,26.8263,21373.0
2018-08-02 09:50:00,32.73,32.78,32.72,32.73,39404.0,26.8263,26.8673,26.8181,26.8263,39404.0
2018-08-02 09:55:00,32.73,32.78,32.72,32.78,38315.0,26.8263,26.8673,26.8181,26.8673,38315.0
2018-08-02 10:00:00,32.78,32.79,32.73,32.75,43298.0,26.8673,26.8755,26.8263,26.8427,43298.0
2018-08-02 10:05:00,32.75,32.82,32.75,32.8,37845.0,26.8427,26.9001,26.8427,26.8837,37845.0
2018-08-02 10:10:00,32.8,32.8,32.78,32.8,44371.0,26.8837,26.8837,26.8673,26.8837,44371.0
2018-08-02 10:15:00,32.8,32.84,32.79,32.83,31840.0,26.8837,26.9165,26.8755,26.9083,31840.0
2018-08-02 10:20:00,32.83,32.89,32.83,32.89,23395.0,26.9083,26.9575,26.9083,26.9575,23395.0
2018-08-02 10:25:00,32.9,32.93,32.87,32.88,21930.0,26.9657,26.9903,26.9411,26.9493,21930.0
2018-08-02 10:30:00,32.89,32.9,32.83,32.85,22648.0,26.9575,26.9657,26.9083,26.9247,22648.0
2018-08-02 10:35:00,32.86,32.92,32.85,32.91,24742.0,26.9329,26.9821,26.9247,26.9739,24742.0
2018-08-02 10:40:00,32.92,32.93,32.87,32.88,42917.0,26.9821,26.9903,26.9411,26.9493,42917.0
2018-08-02 10:45:00,32.88,32.88,32.83,32.84,23603.0,26.9493,26.9493,26.9083,26.9165,23603.0
2018-08-02 10:50:00,32.85,32.92,32.84,32.84,28745.0,26.9247,26.9821,26.9165,26.9165,28745.0
2018-08-02 10:55:00,32.83,32.84,32.81,32.84,19368.0,26.9083,26.9165,26.8919,26.9165,19368.0
2018-08-02 11:00:00,32.84,32.89,32.83,32.87,22052.0,26.9165,26.9575,26.9083,26.9411,22052.0
2018-08-02 11:05:00,32.88,32.88,32.85,32.86,14179.0,26.9493,26.9493,26.9247,26.9329,14179.0
2018-08-02 11:10:00,32.86,32.91,32.83,32.91,26472.0,26.9329,26.9739,26.9083,26.9739,26472.0
2018-08-02 11:15:00,32.91,32.93,32.89,32.91,22819.0,26.9739,26.9903,26.9575,26.9739,22819.0
2018-08-02 11:20:00,32.91,32.92,32.89,32.91,29482.0,26.9739,26.9821,26.9575,26.9739,29482.0
2018-08-02 11:25:00,32.9,32.91,32.87,32.89,19743.0,26.9657,26.9739,26.9411,26.9575,19743.0
2018-08-02 11:30:00,32.89,32.94,32.89,32.93,86538.0,26.9575,26.9984,26.9575,26.9903,86538.0
2018-08-02 11:35:00,32.93,32.94,32.9,32.91,41573.0,26.9903,26.9984,26.9657,26.9739,41573.0
2018-08-02 11:40:00,32.91,32.93,32.89,32.9,25428.0,26.9739,26.9903,26.9575,26.9657,25428.0
2018-08-02 11:45:00,32.91,32.95,32.9,32.93,47928.0,26.9739,27.0066,26.9657,26.9903,47928.0
2018-08-02 11:50:00,32.93,32.94,32.89,32.9,17185.0,26.9903,26.9984,26.9575,26.9657,17185.0
2018-08-02 11:55:00,32.91,32.93,32.9,32.92,12445.0,26.9739,26.9903,26.9657,26.9821,12445.0
2018-08-02 12:00:00,32.93,32.95,32.9,32.95,10220.0,26.9903,27.0066,26.9657,27.0066,10220.0
2018-08-02 12:05:00,32.95,33.0,32.94,32.98,94971.0,27.0066,27.0476,26.9984,27.0312,94971.0
2018-08-02 12:10:00,32.98,32.99,32.94,32.94,15453.0,27.0312,27.0394,26.9984,26.9984,15453.0
2018-08-02 12:15:00,32.95,32.96,32.93,32.94,32506.0,27.0066,27.0148,26.9903,26.9984,32506.0
2018-08-02 12:20:00,32.95,33.03,32.94,33.02,171405.0,27.0066,27.0722,26.9984,27.064,171405.0
2018-08-02 12:25:00,33.02,33.03,33.0,33.02,45252.0,27.064,27.0722,27.0476,27.064,45252.0
2018-08-02 12:30:00,33.01,33.02,32.98,33.01,33602.0,27.0558,27.064,27.0312,27.0558,33602.0
2018-08-02 12:35:00,33.02,33.02,33.0,33.02,24548.0,27.064,27.064,27.0476,27.064,24548.0
2018-08-02 12:40:00,33.02,33.04,33.01,33.01,29785.0,27.064,27.0804,27.0558,27.0558,29785.0
2018-08-02 12:45:00,33.01,33.03,33.0,33.01,25528.0,27.0558,27.0722,27.0476,27.0558,25528.0
2018-08-02 12:50:00,33.01,33.02,32.97,32.98,22265.0,27.0558,27.064,27.023,27.0312,22265.0
2018-08-02 12:55:00,32.98,33.0,32.97,32.99,15976.0,27.0312,27.0476,27.023,27.0394,15976.0
2018-08-02 13:00:00,32.99,33.01,32.99,33.0,15321.0,27.0394,27.0558,27.0394,27.0476,15321.0
2018-08-02 13:05:00,33.0,33.0,32.97,32.97,25869.0,27.0476,27.0476,27.023,27.023,25869.0
2018-08-02 13:10:00,32.97,32.97,32.92,32.92,21042.0,27.023,27.023,26.9821,26.9821,21042.0
2018-08-02 13:15:00,32.93,32.97,32.92,32.95,63661.0,26.9903,27.023,26.9821,27.0066,63661.0
2018-08-02 13:20:00,32.95,32.96,32.92,32.93,35149.0,27.0066,27.0148,26.9821,26.9903,35149.0
2018-08-02 13:25:00,32.93,32.94,32.91,32.91,30039.0,26.9903,26.9984,26.9739,26.9739,30039.0
2018-08-02 13:30:00,32.92,32.92,32.9,32.91,29952.0,26.9821,26.9821,26.9657,26.9739,29952.0
2018-08-02 13:35:00,32.91,32.96,32.9,32.91,55442.0,26.9739,27.0148,26.9657,26.9739,55442.0
2018-08-02 13:40:00,32.91,32.92,32.89,32.89,68462.0,26.9739,26.9821,26.9575,26.9575,68462.0
2018-08-02 13:45:00,32.89,32.9,32.86,32.88,51948.0,26.9575,26.9657,26.9329,26.9493,51948.0
2018-08-02 13:50:00,32.88,32.89,32.86,32.88,54748.0,26.9493,26.9575,26.9329,26.9493,54748.0
2018-08-02 13:55:00,32.87,32.89,32.87,32.87,32455.0,26.9411,26.9575,26.9411,26.9411,32455.0
2018-08-02 14:00:00,32.87,32.87,32.82,32.84,82859.0,26.9411,26.9411,26.9001,26.9165,82859.0
2018-08-02 14:05:00,32.85,32.88,32.83,32.84,39603.0,26.9247,26.9493,26.9083,26.9165,39603.0
2018-08-02 14:10:00,32.84,32.84,32.75,32.76,63397.0,26.9165,26.9165,26.8427,26.8509,63397.0
2018-08-02 14:15:00,32.76,32.82,32.75,32.79,80410.0,26.8509,26.9001,26.8427,26.8755,80410.0
2018-08-02 14:20:00,32.79,32.8,32.72,32.73,81622.0,26.8755,26.8837,26.8181,26.8263,81622.0
2018-08-02 14:25:00,32.73,32.77,32.72,32.77,61487.0,26.8263,26.8591,26.8181,26.8591,61487.0
2018-08-02 14:30:00,32.77,32.77,32.74,32.75,37159.0,26.8591,26.8591,26.8345,26.8427,37159.0
2018-08-02 14:35:00,32.75,32.78,32.75,32.77,27335.0,26.8427,26.8673,26.8427,26.8591,27335.0
2018-08-02 14:40:00,32.79,32.81,32.77,32.77,32321.0,26.8755,26.8919,26.8591,26.8591,32321.0
2018-08-02 14:45:00,32.77,32.78,32.76,32.77,54864.0,26.8591,26.8673,26.8509,26.8591,54864.0
2018-08-02 14:50:00,32.76,32.77,32.74,32.76,88987.0,26.8509,26.8591,26.8345,26.8509,88987.0
2018-08-02 14:55:00,32.75,32.76,32.73,32.75,30815.0,26.8427,26.8509,26.8263,26.8427,30815.0
2018-08-02 15:00:00,32.75,32.76,32.74,32.76,47804.0,26.8427,26.8509,26.8345,26.8509,47804.0
2018-08-02 15:05:00,32.76,32.76,32.73,32.74,79664.0,26.8509,26.8509,26.8263,26.8345,79664.0
2018-08-02 15:10:00,32.74,32.76,32.74,32.76,51933.0,26.8345,26.8509,26.8345,26.8509,51933.0
2018-08-02 15:15:00,32.75,32.76,32.74,32.76,81129.0,26.8427,26.8509,26.8345,26.8509,81129.0
2018-08-02 15:20:00,32.76,32.76,32.72,32.76,50415.0,26.8509,26.8509,26.8181,26.8509,50415.0
2018-08-02 15:25:00,32.76,32.76,32.74,32.75,56242.0,26.8509,26.8509,26.8345,26.8427,56242.0
2018-08-02 15:30:00,32.75,32.76,32.74,32.76,61767.0,26.8427,26.8509,26.8345,26.8509,61767.0
2018-08-02 15:35:00,32.76,32.81,32.75,32.8,77454.0,26.8509,26.8919,26.8427,26.8837,77454.0
2018-08-02 15:40:00,32.8,32.81,32.77,32.8,158946.0,26.8837,26.8919,26.8591,26.8837,158946.0
2018-08-02 15:45:00,32.8,32.8,32.77,32.79,118491.0,26.8837,26.8837,26.8591,26.8755,118491.0
2018-08-02 15:50:00,32.78,32.82,32.77,32.82,107725.0,26.8673,26.9001,26.8591,26.9001,107725.0
2018-08-02 15:55:00,32.82,32.82,32.78,32.79,316318.0,26.9001,26.9001,26.8673,26.8755,316318.0
2018-08-03 09:30:00,32.96,33.05,32.93,32.97,74560.0,27.0148,27.0886,26.9903,27.023,74560.0
2018-08-03 09:35:00,32.95,32.98,32.87,32.95,41242.0,27.0066,27.0312,26.9411,27.0066,41242.0
2018-08-03 09:40:00,32.94,32.95,32.91,32.91,27246.0,26.9984,27.0066,26.9739,26.9739,27246.0
2018-08-03 09:45:00,32.91,32.91,32.83,32.84,42207.0,26.9739,26.9739,26.9083,26.9165,42207.0
2018-08-03 09:50:00,32.84,32.91,32.82,32.9,77293.0,26.9165,26.9739,26.9001,26.9657,77293.0
2018-08-03 09:55:00,32.89,32.9,32.86,32.88,25647.0,26.9575,26.9657,26.9329,26.9493,25647.0
2018-08-03 10:00:00,32.88,32.89,32.81,32.87,71108.0,26.9493,26.9575,26.8919,26.9411,71108.0
2018-08-03 10:05:00,32.88,32.91,32.83,32.86,42220.0,26.9493,26.9739,26.9083,26.9329,42220.0
2018-08-03 10:10:00,32.86,32.87,32.8,32.81,27046.0,26.9329,26.9411,26.8837,26.8919,27046.0
2018-08-03 10:15:00,32.81,32.86,32.81,32.85,28370.0,26.8919,26.9329,26.8919,26.9247,28370.0
2018-08-03 10:20:00,32.85,32.86,32.84,32.85,21318.0,26.9247,26.9329,26.9165,26.9247,21318.0
2018-08-03 10:25:00,32.86,32.91,32.85,32.89,30337.0,26.9329,26.9739,26.9247,26.9575,30337.0
2018-08-03 10:30:00,32.89,32.89,32.85,32.88,29268.0,26.9575,26.9575,26.9247,26.9493,29268.0
2018-08-03 10:35:00,32.89,32.9,32.88,32.9,14698.0,26.9575,26.9657,26.9493,26.9657,14698.0
2018-08-03 10:40:00,32.9,32.92,32.88,32.89,26431.0,26.9657,26.9821,26.9493,26.9575,26431.0
2018-08-03 10:45:00,32.88,32.9,32.86,32.89,19052.0,26.9493,26.9657,26.9329,26.9575,19052.0
2018-08-03 10:50:00,32.89,32.89,32.85,32.87,33935.0,26.9575,26.9575,26.9247,26.9411,33935.0
2018-08-03 10:55:00,32.87,32.89,32.86,32.87,17268.0,26.9411,26.9575,26.9329,26.9411,17268.0
2018-08-03 11:00:00,32.87,32.9,32.83,32.87,31481.0,26.9411,26.9657,26.9083,26.9411,31481.0
2018-08-03 11:05:00,32.87,32.87,32.84,32.85,20427.0,26.9411,26.9411,26.9165,26.9247,20427.0
2018-08-03 11:10:00,32.85,32.9,32.84,32.9,21694.0,26.9247,26.9657,26.9165,26.9657,21694.0
2018-08-03 11:15:00,32.9,32.91,32.84,32.86,31461.0,26.9657,26.9739,26.9165,26.9329,31461.0
2018-08-03 11:20:00,32.87,32.94,32.86,32.93,143900.0,26.9411,26.9984,26.9329,26.9903,143900.0
2018-08-03 11:25:00,32.93,32.93,32.91,32.92,26654.0,26.9903,26.9903,26.9739,26.9821,26654.0
2018-08-03 11:30:00,32.92,32.94,32.89,32.9,53388.0,26.9821,26.9984,26.9575,26.9657,53388.0
2018-08-03 11:35:00,32.9,32.91,32.85,32.87,29463.0,26.9657,26.9739,26.9247,26.9411,29463.0
2018-08-03 11:40:00,32.87,32.9,32.87,32.87,27642.0,26.9411,26.9657,26.9411,26.9411,27642.0
2018-08-03 11:45:00,32.88,32.89,32.87,32.87,291538.0,26.9493,26.9575,26.9411,26.9411,291538.0
2018-08-03 11:50:00,32.87,32.88,32.86,32.88,31244.0,26.9411,26.9493,26.9329,26.9493,31244.0
2018-08-03 11:55:00,32.88,32.88,32.82,32.83,47846.0,26.9493,26.9493,26.9001,26.9083,47846.0
2018-08-03 12:00:00,32.84,32.85,32.83,32.85,42102.0,26.9165,26.9247,26.9083,26.9247,42102.0
2018-08-03 12:05:00,32.84,32.86,32.84,32.85,27185.0,26.9165,26.9329,26.9165,26.9247,27185.0
2018-08-03 12:10:00,32.85,32.86,32.84,32.86,18478.0,26.9247,26.9329,26.9165,26.9329,18478.0
2018-08-03 12:15:00,32.86,32.87,32.8,32.83,120572.0,26.9329,26.9411,26.8837,26.9083,120572.0
2018-08-03 12:20:00,32.83,32.86,32.8,32.85,57565.0,26.9083,26.9329,26.8837,26.9247,57565.0
2018-08-03 12:25:00,32.85,32.87,32.8,32.81,52600.0,26.9247,26.9411,26.8837,26.8919,52600.0
2018-08-03 12:30:00,32.81,32.85,32.81,32.84,47012.0,26.8919,26.9247,26.8919,26.9165,47012.0
2018-08-03 12:35:00,32.83,32.85,32.82,32.83,37155.0,26.9083,26.9247,26.9001,26.9083,37155.0
2018-08-03 12:40:00,32.83,32.84,32.79,32.83,30767.0,26.9083,26.9165,26.8755,26.9083,30767.0
2018-08-03 12:45:00,32.82,32.82,32.77,32.78,59525.0,26.9001,26.9001,26.8591,26.8673,59525.0
2018-08-03 12:50:00,32.78,32.8,32.76,32.76,15628.0,26.8673,26.8837,26.8509,26.8509,15628.0
2018-08-03 12:55:00,32.77,32.8,32.77,32.8,22610.0,26.8591,26.8837,26.8591,26.8837,22610.0
2018-08-03 13:00:00,32.8,32.83,32.78,32.83,28938.0,26.8837,26.9083,26.8673,26.9083,28938.0
2018-08-03 13:05:00,32.83,32.83,32.8,32.81,31313.0,26.9083,26.9083,26.8837,26.8919,31313.0
2018-08-03 13:10:00,32.81,32.83,32.81,32.82,11556.0,26.8919,26.9083,26.8919,26.9001,11556.0
2018-08-03 13:15:00,32.83,32.84,32.8,32.8,34540.0,26.9083,26.9165,26.8837,26.8837,34540.0
2018-08-03 13:20:00,32.8,32.81,32.79,32.8,18904.0,26.8837,26.8919,26.8755,26.8837,18904.0
2018-08-03 13:25:00,32.8,32.81,32.78,32.8,40886.0,26.8837,26.8919,26.8673,26.8837,40886.0
2018-08-03 13:30:00,32.8,32.81,32.77,32.77,33386.0,26.8837,26.8919,26.8591,26.8591,33386.0
2018-08-03 13:35:00,32.77,32.81,32.77,32.8,18381.0,26.8591,26.8919,26.8591,26.8837,18381.0
2018-08-03 13:40:00,32.8,32.82,32.78,32.79,23476.0,26.8837,26.9001,26.8673,26.8755,23476.0
2018-08-03 13:45:00,32.78,32.81,32.75,32.76,49855.0,26.8673,26.8919,26.8427,26.8509,49855.0
2018-08-03 13:50:00,32.76,32.78,32.69,32.69,92355.0,26.8509,26.8673,26.7935,26.7935,92355.0
2018-08-03 13:55:00,32.69,32.7,32.63,32.69,97519.0,26.7935,26.8017,26.7444,26.7935,97519.0
2018-08-03 14:00:00,32.69,32.74,32.68,32.74,29749.0,26.7935,26.8345,26.7853,26.8345,29749.0
2018-08-03 14:05:00,32.75,32.76,32.71,32.74,46179.0,26.8427,26.8509,26.8099,26.8345,46179.0
2018-08-03 14:10:00,32.74,32.75,32.66,32.66,68919.0,26.8345,26.8427,26.769,26.769,68919.0
2018-08-03 14:15:00,32.66,32.71,32.65,32.7,81994.0,26.769,26.8099,26.7608,26.8017,81994.0
2018-08-03 14:20:00,32.7,32.72,32.69,32.7,24958.0,26.8017,26.8181,26.7935,26.8017,24958.0
2018-08-03 14:25:00,32.7,32.74,32.67,32.68,52483.0,26.8017,26.8345,26.7771,26.7853,52483.0
2018-08-03 14:30:00,32.68,32.71,32.66,32.7,63503.0,26.7853,26.8099,26.769,26.8017,63503.0
2018-08-03 14:35:00,32.71,32.73,32.7,32.7,67653.0,26.8099,26.8263,26.8017,26.8017,67653.0
2018-08-03 14:40:00,32.7,32.74,32.7,32.74,37282.0,26.8017,26.8345,26.8017,26.8345,37282.0
2018-08-03 14:45:00,32.73,32.77,32.73,32.77,31617.0,26.8263,26.8591,26.8263,26.8591,31617.0
2018-08-03 14:50:00,32.76,32.79,32.76,32.79,23241.0,26.8509,26.8755,26.8509,26.8755,23241.0
2018-08-03 14:55:00,32.79,32.81,32.78,32.8,55564.0,26.8755,26.8919,26.8673,26.8837,55564.0
2018-08-03 15:00:00,32.8,32.84,32.79,32.8,89508.0,26.8837,26.9165,26.8755,26.8837,89508.0
2018-08-03 15:05:00,32.81,32.82,32.79,32.8,66492.0,26.8919,26.9001,26.8755,26.8837,66492.0
2018-08-03 15:10:00,32.8,32.82,32.79,32.82,47762.0,26.8837,26.9001,26.8755,26.9001,47762.0
2018-08-03 15:15:00,32.82,32.83,32.79,32.81,75236.0,26.9001,26.9083,26.8755,26.8919,75236.0
2018-08-03 15:20:00,32.82,32.82,32.76,32.77,78442.0,26.9001,26.9001,26.8509,26.8591,78442.0
2018-08-03 15:25:00,32.77,32.78,32.69,32.7,198497.0,26.8591,26.8673,26.7935,26.8017,198497.0
2018-08-03 15:30:00,32.7,32.73,32.7,32.73,164306.0,26.8017,26.8263,26.8017,26.8263,164306.0
2018-08-03 15:35:00,32.73,32.75,32.69,32.7,95179.0,26.8263,26.8427,26.7935,26.8017,95179.0
2018-08-03 15:40:00,32.69,32.77,32.68,32.77,71105.0,26.7935,26.8591,26.7853,26.8591,71105.0
2018-08-03 15:45:00,32.78,32.81,32.77,32.8,170115.0,26.8673,26.8919,26.8591,26.8837,170115.0
2018-08-03 15:50:00,32.8,32.84,32.8,32.82,250858.0,26.8837,26.9165,26.8837,26.9001,250858.0
2018-08-03 15:55:00,32.82,32.83,32.76,32.83,413353.0,26.9001,26.9083,26.8509,26.9083,413353.0
2018-08-06 09:30:00,32.68,32.78,32.63,32.73,83315.0,26.7853,26.8673,26.7444,26.8263,83315.0
2018-08-06 09:35:00,32.74,32.78,32.67,32.78,33542.0,26.8345,26.8673,26.7771,26.8673,33542.0
2018-08-06 09:40:00,32.77,32.83,32.74,32.74,36093.0,26.8591,26.9083,26.8345,26.8345,36093.0
2018-08-06 09:45:00,32.75,32.91,32.75,32.91,53330.0,26.8427,26.9739,26.8427,26.9739,53330.0
2018-08-06 09:50:00,32.9,32.95,32.9,32.92,40780.0,26.9657,27.0066,26.9657,26.9821,40780.0
2018-08-06 09:55:00,32.92,32.92,32.79,32.81,61765.0,26.9821,26.9821,26.8755,26.8919,61765.0
2018-08-06 10:00:00,32.81,32.88,32.8,32.88,57756.0,26.8919,26.9493,26.8837,26.9493,57756.0
2018-08-06 10:05:00,32.88,32.95,32.86,32.95,36203.0,26.9493,27.0066,26.9329,27.0066,36203.0
2018-08-06 10:10:00,32.95,32.98,32.91,32.95,44573.0,27.0066,27.0312,26.9739,27.0066,44573.0
2018-08-06 10:15:00,32.95,32.98,32.93,32.95,30507.0,27.0066,27.0312,26.9903,27.0066,30507.0
2018-08-06 10:20:00,32.94,32.96,32.91,32.91,34118.0,26.9984,27.0148,26.9739,26.9739,34118.0
2018-08-06 10:25:00,32.92,32.95,32.9,32.95,25617.0,26.9821,27.0066,26.9657,27.0066,25617.0
2018-08-06 10:30:00,32.94,32.97,32.92,32.96,42407.0,26.9984,27.023,26.9821,27.0148,42407.0
2018-08-06 10:35:00,32.95,32.98,32.95,32.98,44376.0,27.0066,27.0312,27.0066,27.0312,44376.0
2018-08-06 10:40:00,32.99,33.02,32.97,33.0,62273.0,27.0394,27.064,27.023,27.0476,62273.0
2018-08-06 10:45:00,33.0,33.02,32.91,32.93,64605.0,27.0476,27.064,26.9739,26.9903,64605.0
2018-08-06 10:50:00,32.93,32.95,32.9,32.91,55575.0,26.9903,27.0066,26.9657,26.9739,55575.0
2018-08-06 10:55:00,32.91,32.93,32.9,32.92,52508.0,26.9739,26.9903,26.9657,26.9821,52508.0
2018-08-06 11:00:00,32.92,32.99,32.92,32.99,24417.0,26.9821,27.0394,26.9821,27.0394,24417.0
2018-08-06 11:05:00,32.98,33.01,32.95,32.97,38771.0,27.0312,27.0558,27.0066,27.023,38771.0
2018-08-06 11:10:00,32.97,32.97,32.94,32.97,21790.0,27.023,27.023,26.9984,27.023,21790.0
2018-08-06 11:15:00,32.97,32.97,32.94,32.96,23628.0,27.023,27.023,26.9984,27.0148,23628.0
2018-08-06 11:20:00,32.97,32.98,32.93,32.96,42349.0,27.023,27.0312,26.9903,27.0148,42349.0
2018-08-06 11:25:00,32.97,33.0,32.94,32.94,30640.0,27.023,27.0476,26.9984,26.9984,30640.0
2018-08-06 11:30:00,32.95,32.96,32.89,32.94,27120.0,27.0066,27.0148,26.9575,26.9984,27120.0
2018-08-06 11:35:00,32.94,32.96,32.93,32.95,14692.0,26.9984,27.0148,26.9903,27.0066,14692.0
2018-08-06 11:40:00,32.95,32.96,32.92,32.96,31686.0,27.0066,27.0148,26.9821,27.0148,31686.0
2018-08-06 11:45:00,32.97,33.0,32.97,33.0,11897.0,27.023,27.0476,27.023,27.0476,11897.0
2018-08-06 11:50:00,33.0,33.0,32.96,32.98,34136.0,27.0476,27.0476,27.0148,27.0312,34136.0
2018-08-06 11:55:00,32.98,33.0,32.97,33.0,56098.0,27.0312,27.0476,27.023,27.0476,56098.0
2018-08-06 12:00:00,32.99,33.02,32.98,33.02,51135.0,27.0394,27.064,27.0312,27.064,51135.0
2018-08-06 12:05:00,33.02,33.05,32.99,32.99,41633.0,27.064,27.0886,27.0394,27.0394,41633.0
2018-08-06 12:10:00,32.99,33.03,32.98,32.99,59814.0,27.0394,27.0722,27.0312,27.0394,59814.0
2018-08-06 12:15:00,33.0,33.05,32.99,33.04,13441.0,27.0476,27.0886,27.0394,27.0804,13441.0
2018-08-06 12:20:00,33.05,33.07,33.02,33.02,27619.0,27.0886,27.105,27.064,27.064,27619.0
2018-08-06 12:25:00,33.02,33.03,33.02,33.03,23414.0,27.064,27.0722,27.064,27.0722,23414.0
2018-08-06 12:30:00,33.03,33.03,33.02,33.03,20715.0,27.0722,27.0722,27.064,27.0722,20715.0
2018-08-06 12:35:00,33.03,33.05,33.01,33.01,26040.0,27.0722,27.0886,27.0558,27.0558,26040.0
2018-08-06 12:40:00,33.01,33.02,32.98,33.02,50756.0,27.0558,27.064,27.0312,27.064,50756.0
2018-08-06 12:45:00,33.02,33.02,33.0,33.0,21344.0,27.064,27.064,27.0476,27.0476,21344.0
2018-08-06 12:50:00,33.0,33.01,32.98,33.01,30937.0,27.0476,27.0558,27.0312,27.0558,30937.0
2018-08-06 12:55:00,33.01,33.01,33.0,33.0,6420.0,27.0558,27.0558,27.0476,27.0476,6420.0
2018-08-06 13:00:00,33.01,33.02,32.99,33.0,34063.0,27.0558,27.064,27.0394,27.0476,34063.0
2018-08-06 13:05:00,33.0,33.02,32.99,33.0,14836.0,27.0476,27.064,27.0394,27.0476,14836.0
2018-08-06 13:10:00,33.01,33.02,33.01,33.01,7052.0,27.0558,27.064,27.0558,27.0558,7052.0
2018-08-06 13:15:00,33.01,33.04,32.99,33.02,28683.0,27.0558,27.0804,27.0394,27.064,28683.0
2018-08-06 13:20:00,33.02,33.04,33.01,33.01,12469.0,27.064,27.0804,27.0558,27.0558,12469.0
2018-08-06 13:25:00,33.0,33.01,32.99,33.0,13826.0,27.0476,27.0558,27.0394,27.0476,13826.0
2018-08-06 13:30:00,33.0,33.0,32.98,32.98,16734.0,27.0476,27.0476,27.0312,27.0312,16734.0
2018-08-06 13:35:00,32.98,32.99,32.98,32.98,11871.0,27.0312,27.0394,27.0312,27.0312,11871.0
2018-08-06 13:40:00,32.98,33.0,32.96,32.99,21207.0,27.0312,27.0476,27.0148,27.0394,21207.0
2018-08-06 13:45:00,32.99,33.0,32.96,33.0,34696.0,27.0394,27.0476,27.0148,27.0476,34696.0
2018-08-06 13:50:00,33.0,33.0,32.97,32.97,15392.0,27.0476,27.0476,27.023,27.023,15392.0
2018-08-06 13:55:00,32.98,32.98,32.95,32.97,25277.0,27.0312,27.0312,27.0066,27.023,25277.0
2018-08-06 14:00:00,32.97,32.99,32.94,32.95,83744.0,27.023,27.0394,26.9984,27.0066,83744.0
2018-08-06 14:05:00,32.95,32.97,32.94,32.95,21816.0,27.0066,27.023,26.9984,27.0066,21816.0
2018-08-06 14:10:00,32.95,32.98,32.93,32.98,21815.0,27.0066,27.0312,26.9903,27.0312,21815.0
2018-08-06 14:15:00,32.97,32.99,32.96,32.99,16404.0,27.023,27.0394,27.0148,27.0394,16404.0
2018-08-06 14:20:00,32.98,32.99,32.96,32.97,20420.0,27.0312,27.0394,27.0148,27.023,20420.0
2018-08-06 14:25:00,32.96,32.99,32.96,32.98,28920.0,27.0148,27.0394,27.0148,27.0312,28920.0
2018-08-06 14:30:00,32.99,32.99,32.98,32.99,9502.0,27.0394,27.0394,27.0312,27.0394,9502.0
2018-08-06 14:35:00,32.99,32.99,32.97,32.98,23334.0,27.0394,27.0394,27.023,27.0312,23334.0
2018-08-06 14:40:00,32.98,32.99,32.97,32.99,15907.0,27.0312,27.0394,27.023,27.0394,15907.0
2018-08-06 14:45:00,32.98,32.99,32.98,32.98,12607.0,27.0312,27.0394,27.0312,27.0312,12607.0
2018-08-06 14:50:00,32.99,32.99,32.96,32.98,40912.0,27.0394,27.0394,27.0148,27.0312,40912.0
2018-08-06 14:55:00,32.98,32.98,32.96,32.96,21801.0,27.0312,27.0312,27.0148,27.0148,21801.0
2018-08-06 15:00:00,32.96,32.96,32.94,32.95,30853.0,27.0148,27.0148,26.9984,27.0066,30853.0
2018-08-06 15:05:00,32.94,32.96,32.91,32.96,34200.0,26.9984,27.0148,26.9739,27.0148,34200.0
2018-08-06 15:10:00,32.95,32.97,32.95,32.96,43365.0,27.0066,27.023,27.0066,27.0148,43365.0
2018-08-06 15:15:00,32.96,32.96,32.94,32.95,34860.0,27.0148,27.0148,26.9984,27.0066,34860.0
2018-08-06 15:20:00,32.95,32.95,32.93,32.94,26797.0,27.0066,27.0066,26.9903,26.9984,26797.0
2018-08-06 15:25:00,32.94,32.97,32.93,32.97,34480.0,26.9984,27.023,26.9903,27.023,34480.0
2018-08-06 15:30:00,32.97,32.98,32.94,32.97,58079.0,27.023,27.0312,26.9984,27.023,58079.0
2018-08-06 15:35:00,32.97,32.97,32.93,32.93,35065.0,27.023,27.023,26.9903,26.9903,35065.0
2018-08-06 15:40:00,32.93,32.95,32.93,32.95,29110.0,26.9903,27.0066,26.9903,27.0066,29110.0
2018-08-06 15:45:00,32.95,32.97,32.93,32.94,100226.0,27.0066,27.023,26.9903,26.9984,100226.0
2018-08-06 15:50:00,32.95,32.96,32.9,32.91,125618.0,27.0066,27.0148,26.9657,26.9739,125618.0
2018-08-06 15:55:00,32.92,32.94,32.91,32.93,276133.0,26.9821,26.9984,26.9739,26.9903,276133.0
2018-08-07 09:30:00,33.1,33.18,33.03,33.05,164332.0,27.1296,27.1952,27.0722,27.0886,164332.0
2018-08-07 09:35:00,33.03,33.12,32.99,33.02,209220.0,27.0722,27.146,27.0394,27.064,209220.0
2018-08-07 09:40:00,33.02,33.08,33.0,33.07,106083.0,27.064,27.1132,27.0476,27.105,106083.0
2018-08-07 09:45:00,33.07,33.09,32.99,33.04,51014.0,27.105,27.1214,27.0394,27.0804,51014.0
2018-08-07 09:50:00,33.04,33.06,33.02,33.04,26350.0,27.0804,27.0968,27.064,27.0804,26350.0
2018-08-07 09:55:00,33.05,33.05,33.02,33.05,32439.0,27.0886,27.0886,27.064,27.0886,32439.0
2018-08-07 10:00:00,33.05,33.05,32.98,33.02,35470.0,27.0886,27.0886,27.0312,27.064,35470.0
2018-08-07 10:05:00,33.03,33.06,33.02,33.04,60628.0,27.0722,27.0968,27.064,27.0804,60628.0
2018-08-07 10:10:00,33.04,33.1,33.02,33.07,91285.0,27.0804,27.1296,27.064,27.105,91285.0
2018-08-07 10:15:00,33.08,33.09,33.03,33.05,94232.0,27.1132,27.1214,27.0722,27.0886,94232.0
2018-08-07 10:20:00,33.05,33.08,33.04,33.05,26530.0,27.0886,27.1132,27.0804,27.0886,26530.0
2018-08-07 10:25:00,33.05,33.06,33.02,33.02,43329.0,27.0886,27.0968,27.064,27.064,43329.0
2018-08-07 10:30:00,33.02,33.03,32.97,33.01,75395.0,27.064,27.0722,27.023,27.0558,75395.0
2018-08-07 10:35:00,33.01,33.07,32.99,33.05,26738.0,27.0558,27.105,27.0394,27.0886,26738.0
2018-08-07 10:40:00,33.05,33.1,33.04,33.05,34825.0,27.0886,27.1296,27.0804,27.0886,34825.0
2018-08-07 10:45:00,33.05,33.07,33.02,33.07,39159.0,27.0886,27.105,27.064,27.105,39159.0
2018-08-07 10:50:00,33.07,33.07,33.03,33.07,44318.0,27.105,27.105,27.0722,27.105,44318.0
2018-08-07 10:55:00,33.07,33.09,33.05,33.05,156474.0,27.105,27.1214,27.0886,27.0886,156474.0
2018-08-07 11:00:00,33.06,33.08,33.04,33.05,125173.0,27.0968,27.1132,27.0804,27.0886,125173.0
2018-08-07 11:05:00,33.05,33.07,33.04,33.07,30539.0,27.0886,27.105,27.0804,27.105,30539.0
2018-08-07 11:10:00,33.07,33.08,33.06,33.07,14550.0,27.105,27.1132,27.0968,27.105,14550.0
2018-08-07 11:15:00,33.08,33.08,33.05,33.05,29313.0,27.1132,27.1132,27.0886,27.0886,29313.0
2018-08-07 11:20:00,33.05,33.05,33.01,33.02,18373.0,27.0886,27.0886,27.0558,27.064,18373.0
2018-08-07 11:25:00,33.02,33.02,32.99,33.02,39326.0,27.064,27.064,27.0394,27.064,39326.0
2018-08-07 11:30:00,33.02,33.03,33.01,33.02,22097.0,27.064,27.0722,27.0558,27.064,22097.0
2018-08-07 11:35:00,33.02,33.05,33.01,33.04,24028.0,27.064,27.0886,27.0558,27.0804,24028.0
2018-08-07 11:40:00,33.04,33.04,33.01,33.02,25384.0,27.0804,27.0804,27.0558,27.064,25384.0
2018-08-07 11:45:00,33.02,33.03,33.0,33.02,24561.0,27.064,27.0722,27.0476,27.064,24561.0
2018-08-07 11:50:00,33.02,33.03,33.02,33.02,12162.0,27.064,27.0722,27.064,27.064,12162.0
2018-08-07 11:55:00,33.02,33.05,33.02,33.05,21620.0,27.064,27.0886,27.064,27.0886,21620.0
2018-08-07 12:00:00,33.05,33.12,33.05,33.08,73725.0,27.0886,27.146,27.0886,27.1132,73725.0
2018-08-07 12:05:00,33.08,33.09,33.06,33.08,230855.0,27.1132,27.1214,27.0968,27.1132,230855.0
2018-08-07 12:10:00,33.08,33.1,33.06,33.09,287729.0,27.1132,27.1296,27.0968,27.1214,287729.0
2018-08-07 12:15:00,33.09,33.14,33.08,33.14,253778.0,27.1214,27.1624,27.1132,27.1624,253778.0
2018-08-07 12:20:00,33.14,33.15,33.09,33.09,106095.0,27.1624,27.1706,27.1214,27.1214,106095.0
2018-08-07 12:25:00,33.1,33.11,33.08,33.09,43042.0,27.1296,27.1378,27.1132,27.1214,43042.0
2018-08-07 12:30:00,33.1,33.11,33.04,33.05,71533.0,27.1296,27.1378,27.0804,27.0886,71533.0
2018-08-07 12:35:00,33.05,33.07,33.04,33.06,39193.0,27.0886,27.105,27.0804,27.0968,39193.0
2018-08-07 12:40:00,33.06,33.07,33.04,33.04,49533.0,27.0968,27.105,27.0804,27.0804,49533.0
2018-08-07 12:45:00,33.04,33.08,33.04,33.07,18972.0,27.0804,27.1132,27.0804,27.105,18972.0
2018-08-07 12:50:00,33.07,33.08,33.05,33.08,26001.0,27.105,27.1132,27.0886,27.1132,26001.0
2018-08-07 12:55:00,33.08,33.09,33.04,33.05,34454.0,27.1132,27.1214,27.0804,27.0886,34454.0
2018-08-07 13:00:00,33.06,33.08,33.05,33.08,14530.0,27.0968,27.1132,27.0886,27.1132,14530.0
2018-08-07 13:05:00,33.08,33.08,33.04,33.06,59182.0,27.1132,27.1132,27.0804,27.0968,59182.0
2018-08-07 13:10:00,33.06,33.07,33.05,33.07,43584.0,27.0968,27.105,27.0886,27.105,43584.0
2018-08-07 13:15:00,33.07,33.07,33.04,33.05,19341.0,27.105,27.105,27.0804,27.0886,19341.0
2018-08-07 13:20:00,33.05,33.07,33.05,33.07,17518.0,27.0886,27.105,27.0886,27.105,17518.0
2018-08-07 13:25:00,33.06,33.08,33.06,33.07,179184.0,27.0968,27.1132,27.0968,27.105,179184.0
2018-08-07 13:30:00,33.07,33.11,33.06,33.11,55700.0,27.105,27.1378,27.0968,27.1378,55700.0
2018-08-07 13:35:00,33.11,33.13,33.1,33.12,23559.0,27.1378,27.1542,27.1296,27.146,23559.0
2018-08-07 13:40:00,33.11,33.12,33.08,33.08,32059.0,27.1378,27.146,27.1132,27.1132,32059.0
2018-08-07 13:45:00,33.09,33.11,33.09,33.1,21993.0,27.1214,27.1378,27.1214,27.1296,21993.0
2018-08-07 13:50:00,33.09,33.11,33.09,33.11,27084.0,27.1214,27.1378,27.1214,27.1378,27084.0
2018-08-07 13:55:00,33.1,33.1,33.08,33.1,25170.0,27.1296,27.1296,27.1132,27.1296,25170.0
2018-08-07 14:00:00,33.1,33.11,33.08,33.1,23484.0,27.1296,27.1378,27.1132,27.1296,23484.0
2018-08-07 14:05:00,33.11,33.11,33.09,33.1,21024.0,27.1378,27.1378,27.1214,27.1296,21024.0
2018-08-07 14:10:00,33.1,33.1,33.07,33.08,55245.0,27.1296,27.1296,27.105,27.1132,55245.0
2018-08-07 14:15:00,33.08,33.09,33.06,33.09,237087.0,27.1132,27.1214,27.0968,27.1214,237087.0
2018-08-07 14:20:00,33.09,33.1,33.08,33.1,24133.0,27.1214,27.1296,27.1132,27.1296,24133.0
2018-08-07 14:25:00,33.09,33.1,33.08,33.09,29247.0,27.1214,27.1296,27.1132,27.1214,29247.0
2018-08-07 14:30:00,33.09,33.09,33.04,33.06,50101.0,27.1214,27.1214,27.0804,27.0968,50101.0
2018-08-07 14:35:00,33.06,33.07,33.05,33.07,21373.0,27.0968,27.105,27.0886,27.105,21373.0
2018-08-07 14:40:00,33.07,33.07,33.03,33.04,69669.0,27.105,27.105,27.0722,27.0804,69669.0
2018-08-07 14:45:00,33.04,33.07,33.03,33.06,99280.0,27.0804,27.105,27.0722,27.0968,99280.0
2018-08-07 14:50:00,33.06,33.07,33.04,33.04,32584.0,27.0968,27.105,27.0804,27.0804,32584.0
2018-08-07 14:55:00,33.04,33.09,33.04,33.08,123962.0,27.0804,27.1214,27.0804,27.1132,123962.0
2018-08-07 15:00:00,33.08,33.09,33.04,33.04,52315.0,27.1132,27.1214,27.0804,27.0804,52315.0
2018-08-07 15:05:00,33.04,33.07,33.04,33.07,19822.0,27.0804,27.105,27.0804,27.105,19822.0
2018-08-07 15:10:00,33.07,33.07,33.04,33.05,34781.0,27.105,27.105,27.0804,27.0886,34781.0
2018-08-07 15:15:00,33.04,33.08,33.04,33.07,38548.0,27.0804,27.1132,27.0804,27.105,38548.0
2018-08-07 15:20:00,33.07,33.1,33.06,33.07,72047.0,27.105,27.1296,27.0968,27.105,72047.0
2018-08-07 15:25:00,33.06,33.07,33.03,33.04,44698.0,27.0968,27.105,27.0722,27.0804,44698.0
2018-08-07 15:30:00,33.04,33.07,33.02,33.04,66838.0,27.0804,27.105,27.064,27.0804,66838.0
2018-08-07 15:35:00,33.05,33.05,33.02,33.04,64385.0,27.0886,27.0886,27.064,27.0804,64385.0
2018-08-07 15:40:00,33.04,33.06,33.02,33.05,102922.0,27.0804,27.0968,27.064,27.0886,102922.0
2018-08-07 15:45:00,33.05,33.07,33.03,33.05,80726.0,27.0886,27.105,27.0722,27.0886,80726.0
2018-08-07 15:50:00,33.05,33.06,33.05,33.06,98596.0,27.0886,27.0968,27.0886,27.0968,98596.0
2018-08-07 15:55:00,33.05,33.08,33.04,33.06,292926.0,27.0886,27.1132,27.0804,27.0968,292926.0
2018-08-08 09:30:00,33.09,33.09,32.97,33.02,49871.0,27.1214,27.1214,27.023,27.064,49871.0
2018-08-08 09:35:00,33.01,33.05,32.97,32.99,38620.0,27.0558,27.0886,27.023,27.0394,38620.0
2018-08-08 09:40:00,32.99,33.04,32.97,33.01,27395.0,27.0394,27.0804,27.023,27.0558,27395.0
2018-08-08 09:45:00,33.01,33.05,32.99,33.01,27725.0,27.0558,27.0886,27.0394,27.0558,27725.0
2018-08-08 09:50:00,33.01,33.01,32.94,33.0,47001.0,27.0558,27.0558,26.9984,27.0476,47001.0
2018-08-08 09:55:00,33.0,33.02,32.98,33.02,13979.0,27.0476,27.064,27.0312,27.064,13979.0
2018-08-08 10:00:00,33.02,33.05,32.97,32.99,44927.0,27.064,27.0886,27.023,27.0394,44927.0
2018-08-08 10:05:00,32.99,33.04,32.99,33.02,191399.0,27.0394,27.0804,27.0394,27.064,191399.0
2018-08-08 10:10:00,33.02,33.1,33.02,33.04,134283.0,27.064,27.1296,27.064,27.0804,134283.0
2018-08-08 10:15:00,33.04,33.08,33.02,33.06,154179.0,27.0804,27.1132,27.064,27.0968,154179.0
2018-08-08 10:20:00,33.06,33.14,33.05,33.07,62729.0,27.0968,27.1624,27.0886,27.105,62729.0
2018-08-08 10:25:00,33.07,33.15,33.06,33.13,78111.0,27.105,27.1706,27.0968,27.1542,78111.0
2018-08-08 10:30:00,33.14,33.14,33.08,33.09,50602.0,27.1624,27.1624,27.1132,27.1214,50602.0
2018-08-08 10:35:00,33.08,33.1,33.06,33.09,38529.0,27.1132,27.1296,27.0968,27.1214,38529.0
2018-08-08 10:40:00,33.09,33.13,33.08,33.12,61744.0,27.1214,27.1542,27.1132,27.146,61744.0
2018-08-08 10:45:00,33.12,33.16,33.1,33.16,95397.0,27.146,27.1788,27.1296,27.1788,95397.0
2018-08-08 10:50:00,33.15,33.18,33.13,33.13,70779.0,27.1706,27.1952,27.1542,27.1542,70779.0
2018-08-08 10:55:00,33.14,33.15,33.1,33.1,22791.0,27.1624,27.1706,27.1296,27.1296,22791.0
2018-08-08 11:00:00,33.11,33.13,33.09,33.11,38020.0,27.1378,27.1542,27.1214,27.1378,38020.0
2018-08-08 11:05:00,33.11,33.11,33.09,33.1,46461.0,27.1378,27.1378,27.1214,27.1296,46461.0
2018-08-08 11:10:00,33.11,33.11,33.09,33.11,30116.0,27.1378,27.1378,27.1214,27.1378,30116.0
2018-08-08 11:15:00,33.11,33.18,33.1,33.15,60102.0,27.1378,27.1952,27.1296,27.1706,60102.0
2018-08-08 11:20:00,33.15,33.17,33.11,33.11,31930.0,27.1706,27.187,27.1378,27.1378,31930.0
2018-08-08 11:25:00,33.11,33.12,33.09,33.11,38859.0,27.1378,27.146,27.1214,27.1378,38859.0
2018-08-08 11:30:00,33.11,33.11,33.1,33.11,16707.0,27.1378,27.1378,27.1296,27.1378,16707.0
2018-08-08 11:35:00,33.11,33.12,33.08,33.09,40452.0,27.1378,27.146,27.1132,27.1214,40452.0
2018-08-08 11:40:00,33.09,33.11,33.07,33.1,51781.0,27.1214,27.1378,27.105,27.1296,51781.0
2018-08-08 11:45:00,33.1,33.13,33.1,33.13,18584.0,27.1296,27.1542,27.1296,27.1542,18584.0
2018-08-08 11:50:00,33.13,33.13,33.11,33.13,13818.0,27.1542,27.1542,27.1378,27.1542,13818.0
2018-08-08 11:55:00,33.13,33.14,33.12,33.14,16876.0,27.1542,27.1624,27.146,27.1624,16876.0
2018-08-08 12:00:00,33.14,33.15,33.13,33.15,17101.0,27.1624,27.1706,27.1542,27.1706,17101.0
2018-08-08 12:05:00,33.15,33.16,33.14,33.15,27829.0,27.1706,27.1788,27.1624,27.1706,27829.0
2018-08-08 12:10:00,33.15,33.16,33.14,33.16,36308.0,27.1706,27.1788,27.1624,27.1788,36308.0
2018-08-08 12:15:00,33.16,33.19,33.15,33.18,19042.0,27.1788,27.2034,27.1706,27.1952,19042.0
2018-08-08 12:20:00,33.18,33.19,33.17,33.18,30129.0,27.1952,27.2034,27.187,27.1952,30129.0
2018-08-08 12:25:00,33.17,33.18,33.16,33.18,23547.0,27.187,27.1952,27.1788,27.1952,23547.0
2018-08-08 12:30:00,33.18,33.23,33.17,33.23,47679.0,27.1952,27.2361,27.187,27.2361,47679.0
2018-08-08 12:35:00,33.23,33.26,33.22,33.26,32067.0,27.2361,27.2607,27.2279,27.2607,32067.0
2018-08-08 12:40:00,33.26,33.29,33.25,33.28,49795.0,27.2607,27.2853,27.2525,27.2771,49795.0
2018-08-08 12:45:00,33.28,33.31,33.27,33.3,65884.0,27.2771,27.3017,27.2689,27.2935,65884.0
2018-08-08 12:50:00,33.29,33.29,33.22,33.23,52704.0,27.2853,27.2853,27.2279,27.2361,52704.0
2018-08-08 12:55:00,33.23,33.25,33.22,33.25,21441.0,27.2361,27.2525,27.2279,27.2525,21441.0
2018-08-08 13:00:00,33.25,33.28,33.25,33.26,29112.0,27.2525,27.2771,27.2525,27.2607,29112.0
2018-08-08 13:05:00,33.27,33.3,33.26,33.3,21946.0,27.2689,27.2935,27.2607,27.2935,21946.0
2018-08-08 13:10:00,33.3,33.31,33.29,33.3,27510.0,27.2935,27.3017,27.2853,27.2935,27510.0
2018-08-08 13:15:00,33.3,33.32,33.3,33.3,24059.0,27.2935,27.3099,27.2935,27.2935,24059.0
2018-08-08 13:20:00,33.3,33.31,33.29,33.29,33037.0,27.2935,27.3017,27.2853,27.2853,33037.0
2018-08-08 13:25:00,33.29,33.3,33.28,33.3,23117.0,27.2853,27.2935,27.2771,27.2935,23117.0
2018-08-08 13:30:00,33.3,33.33,33.29,33.32,41197.0,27.2935,27.3181,27.2853,27.3099,41197.0
2018-08-08 13:35:00,33.32,33.33,33.31,33.33,20948.0,27.3099,27.3181,27.3017,27.3181,20948.0
2018-08-08 13:40:00,33.33,33.34,33.32,33.34,29677.0,27.3181,27.3263,27.3099,27.3263,29677.0
2018-08-08 13:45:00,33.34,33.35,33.33,33.34,22265.0,27.3263,27.3345,27.3181,27.3263,22265.0
2018-08-08 13:50:00,33.34,33.35,33.33,33.34,34989.0,27.3263,27.3345,27.3181,27.3263,34989.0
2018-08-08 13:55:00,33.34,33.37,33.34,33.36,33525.0,27.3263,27.3509,27.3263,27.3427,33525.0
2018-08-08 14:00:00,33.36,33.37,33.35,33.36,14846.0,27.3427,27.3509,27.3345,27.3427,14846.0
2018-08-08 14:05:00,33.36,33.36,33.35,33.36,50918.0,27.3427,27.3427,27.3345,27.3427,50918.0
2018-08-08 14:10:00,33.36,33.37,33.34,33.37,58591.0,27.3427,27.3509,27.3263,27.3509,58591.0
2018-08-08 14:15:00,33.37,33.39,33.36,33.38,22643.0,27.3509,27.3673,27.3427,27.3591,22643.0
2018-08-08 14:20:00,33.37,33.38,33.35,33.35,46669.0,27.3509,27.3591,27.3345,27.3345,46669.0
2018-08-08 14:25:00,33.35,33.36,33.35,33.36,20310.0,27.3345,27.3427,27.3345,27.3427,20310.0
2018-08-08 14:30:00,33.36,33.38,33.35,33.37,36588.0,27.3427,27.3591,27.3345,27.3509,36588.0
2018-08-08 14:35:00,33.36,33.37,33.35,33.36,45667.0,27.3427,27.3509,27.3345,27.3427,45667.0
2018-08-08 14:40:00,33.36,33.38,33.35,33.38,30279.0,27.3427,27.3591,27.3345,27.3591,30279.0
2018-08-08 14:45:00,33.38,33.38,33.37,33.38,20843.0,27.3591,27.3591,27.3509,27.3591,20843.0
2018-08-08 14:50:00,33.38,33.4,33.37,33.4,43962.0,27.3591,27.3755,27.3509,27.3755,43962.0
2018-08-08 14:55:00,33.4,33.43,33.38,33.42,79845.0,27.3755,27.4001,27.3591,27.3919,79845.0
2018-08-08 15:00:00,33.41,33.42,33.41,33.42,31417.0,27.3837,27.3919,27.3837,27.3919,31417.0
2018-08-08 15:05:00,33.42,33.42,33.33,33.35,106568.0,27.3919,27.3919,27.3181,27.3345,106568.0
2018-08-08 15:10:00,33.35,33.37,33.35,33.37,39159.0,27.3345,27.3509,27.3345,27.3509,39159.0
2018-08-08 15:15:00,33.37,33.38,33.35,33.35,52312.0,27.3509,27.3591,27.3345,27.3345,52312.0
2018-08-08 15:20:00,33.36,33.36,33.35,33.36,30339.0,27.3427,27.3427,27.3345,27.3427,30339.0
2018-08-08 15:25:00,33.36,33.38,33.35,33.38,65339.0,27.3427,27.3591,27.3345,27.3591,65339.0
2018-08-08 15:30:00,33.38,33.41,33.37,33.4,116308.0,27.3591,27.3837,27.3509,27.3755,116308.0
2018-08-08 15:35:00,33.4,33.49,33.39,33.47,426461.0,27.3755,27.4492,27.3673,27.4328,426461.0
2018-08-08 15:40:00,33.47,33.47,33.45,33.45,189266.0,27.4328,27.4328,27.4165,27.4165,189266.0
2018-08-08 15:45:00,33.45,33.46,33.3,33.31,248338.0,27.4165,27.4247,27.2935,27.3017,248338.0
2018-08-08 15:50:00,33.31,33.33,33.3,33.33,201086.0,27.3017,27.3181,27.2935,27.3181,201086.0
2018-08-08 15:55:00,33.33,33.33,33.27,33.29,467379.0,27.3181,27.3181,27.2689,27.2853,467379.0
2018-08-09 09:30:00,33.22,33.37,33.2,33.26,101604.0,27.2279,27.3509,27.2115,27.2607,101604.0
2018-08-09 09:35:00,33.25,33.27,33.22,33.26,29821.0,27.2525,27.2689,27.2279,27.2607,29821.0
2018-08-09 09:40:00,33.26,33.37,33.26,33.34,22406.0,27.2607,27.3509,27.2607,27.3263,22406.0
2018-08-09 09:45:00,33.34,33.43,33.32,33.42,30558.0,27.3263,27.4001,27.3099,27.3919,30558.0
2018-08-09 09:50:00,33.42,33.47,33.4,33.45,35592.0,27.3919,27.4328,27.3755,27.4165,35592.0
2018-08-09 09:55:00,33.46,33.49,33.43,33.44,41522.0,27.4247,27.4492,27.4001,27.4083,41522.0
2018-08-09 10:00:00,33.43,33.52,33.42,33.51,70898.0,27.4001,27.4738,27.3919,27.4656,70898.0
2018-08-09 10:05:00,33.51,33.51,33.43,33.43,32694.0,27.4656,27.4656,27.4001,27.4001,32694.0
2018-08-09 10:10:00,33.43,33.44,33.39,33.44,26636.0,27.4001,27.4083,27.3673,27.4083,26636.0
2018-08-09 10:15:00,33.44,33.47,33.43,33.45,21366.0,27.4083,27.4328,27.4001,27.4165,21366.0
2018-08-09 10:20:00,33.44,33.44,33.32,33.35,44290.0,27.4083,27.4083,27.3099,27.3345,44290.0
2018-08-09 10:25:00,33.34,33.35,33.28,33.3,98962.0,27.3263,27.3345,27.2771,27.2935,98962.0
2018-08-09 10:30:00,33.29,33.32,33.28,33.29,31971.0,27.2853,27.3099,27.2771,27.2853,31971.0
2018-08-09 10:35:00,33.28,33.33,33.28,33.33,33250.0,27.2771,27.3181,27.2771,27.3181,33250.0
2018-08-09 10:40:00,33.32,33.33,33.3,33.3,32451.0,27.3099,27.3181,27.2935,27.2935,32451.0
2018-08-09 10:45:00,33.3,33.3,33.27,33.29,22581.0,27.2935,27.2935,27.2689,27.2853,22581.0
2018-08-09 10:50:00,33.29,33.3,33.26,33.3,22484.0,27.2853,27.2935,27.2607,27.2935,22484.0
2018-08-09 10:55:00,33.3,33.31,33.29,33.29,20384.0,27.2935,27.3017,27.2853,27.2853,20384.0
2018-08-09 11:00:00,33.29,33.33,33.29,33.31,34768.0,27.2853,27.3181,27.2853,27.3017,34768.0
2018-08-09 11:05:00,33.32,33.32,33.26,33.26,124821.0,27.3099,27.3099,27.2607,27.2607,124821.0
2018-08-09 11:10:00,33.26,33.28,33.24,33.25,22156.0,27.2607,27.2771,27.2443,27.2525,22156.0
2018-08-09 11:15:00,33.24,33.25,33.22,33.22,78489.0,27.2443,27.2525,27.2279,27.2279,78489.0
2018-08-09 11:20:00,33.23,33.24,33.22,33.24,19263.0,27.2361,27.2443,27.2279,27.2443,19263.0
2018-08-09 11:25:00,33.23,33.26,33.22,33.26,19021.0,27.2361,27.2607,27.2279,27.2607,19021.0
2018-08-09 11:30:00,33.25,33.26,33.23,33.25,26892.0,27.2525,27.2607,27.2361,27.2525,26892.0
2018-08-09 11:35:00,33.25,33.26,33.21,33.21,24282.0,27.2525,27.2607,27.2197,27.2197,24282.0
2018-08-09 11:40:00,33.21,33.22,33.17,33.17,23820.0,27.2197,27.2279,27.187,27.187,23820.0
2018-08-09 11:45:00,33.18,33.18,33.13,33.15,28871.0,27.1952,27.1952,27.1542,27.1706,28871.0
2018-08-09 11:50:00,33.14,33.17,33.14,33.16,15832.0,27.1624,27.187,27.1624,27.1788,15832.0
2018-08-09 11:55:00,33.16,33.21,33.16,33.2,18412.0,27.1788,27.2197,27.1788,27.2115,18412.0
2018-08-09 12:00:00,33.2,33.22,33.19,33.21,15771.0,27.2115,27.2279,27.2034,27.2197,15771.0
2018-08-09 12:05:00,33.21,33.23,33.2,33.22,15652.0,27.2197,27.2361,27.2115,27.2279,15652.0
2018-08-09 12:10:00,33.22,33.22,33.2,33.22,16176.0,27.2279,27.2279,27.2115,27.2279,16176.0
2018-08-09 12:15:00,33.22,33.24,33.21,33.23,16196.0,27.2279,27.2443,27.2197,27.2361,16196.0
2018-08-09 12:20:00,33.23,33.23,33.2,33.2,25205.0,27.2361,27.2361,27.2115,27.2115,25205.0
2018-08-09 12:25:00,33.2,33.21,33.18,33.19,14935.0,27.2115,27.2197,27.1952,27.2034,14935.0
2018-08-09 12:30:00,33.19,33.21,33.17,33.2,15412.0,27.2034,27.2197,27.187,27.2115,15412.0
2018-08-09 12:35:00,33.21,33.22,33.19,33.2,16068.0,27.2197,27.2279,27.2034,27.2115,16068.0
2018-08-09 12:40:00,33.2,33.21,33.19,33.21,12725.0,27.2115,27.2197,27.2034,27.2197,12725.0
2018-08-09 12:45:00,33.21,33.22,33.19,33.21,16828.0,27.2197,27.2279,27.2034,27.2197,16828.0
2018-08-09 12:50:00,33.22,33.25,33.21,33.24,16118.0,27.2279,27.2525,27.2197,27.2443,16118.0
2018-08-09 12:55:00,33.23,33.26,33.23,33.23,29365.0,27.2361,27.2607,27.2361,27.2361,29365.0
2018-08-09 13:00:00,33.23,33.24,33.2,33.22,25817.0,27.2361,27.2443,27.2115,27.2279,25817.0
2018-08-09 13:05:00,33.22,33.22,33.2,33.21,8135.0,27.2279,27.2279,27.2115,27.2197,8135.0
2018-08-09 13:10:00,33.21,33.22,33.18,33.18,17883.0,27.2197,27.2279,27.1952,27.1952,17883.0
2018-08-09 13:15:00,33.19,33.2,33.17,33.18,18598.0,27.2034,27.2115,27.187,27.1952,18598.0
2018-08-09 13:20:00,33.18,33.19,33.17,33.18,14565.0,27.1952,27.2034,27.187,27.1952,14565.0
2018-08-09 13:25:00,33.18,33.19,33.17,33.17,17632.0,27.1952,27.2034,27.187,27.187,17632.0
2018-08-09 13:30:00,33.18,33.18,33.17,33.17,16632.0,27.1952,27.1952,27.187,27.187,16632.0
2018-08-09 13:35:00,33.16,33.17,33.16,33.16,14019.0,27.1788,27.187,27.1788,27.1788,14019.0
2018-08-09 13:40:00,33.16,33.2,33.16,33.2,19240.0,27.1788,27.2115,27.1788,27.2115,19240.0
2018-08-09 13:45:00,33.2,33.2,33.18,33.2,19565.0,27.2115,27.2115,27.1952,27.2115,19565.0
2018-08-09 13:50:00,33.2,33.2,33.18,33.19,10039.0,27.2115,27.2115,27.1952,27.2034,10039.0
2018-08-09 13:55:00,33.18,33.21,33.18,33.19,17676.0,27.1952,27.2197,27.1952,27.2034,17676.0
2018-08-09 14:00:00,33.2,33.21,33.18,33.19,23014.0,27.2115,27.2197,27.1952,27.2034,23014.0
2018-08-09 14:05:00,33.18,33.19,33.15,33.15,18629.0,27.1952,27.2034,27.1706,27.1706,18629.0
2018-08-09 14:10:00,33.15,33.16,33.1,33.11,56677.0,27.1706,27.1788,27.1296,27.1378,56677.0
2018-08-09 14:15:00,33.11,33.11,33.08,33.09,21954.0,27.1378,27.1378,27.1132,27.1214,21954.0
2018-08-09 14:20:00,33.08,33.09,33.07,33.09,19645.0,27.1132,27.1214,27.105,27.1214,19645.0
2018-08-09 14:25:00,33.08,33.09,33.08,33.09,18973.0,27.1132,27.1214,27.1132,27.1214,18973.0
2018-08-09 14:30:00,33.08,33.09,33.07,33.08,27411.0,27.1132,27.1214,27.105,27.1132,27411.0
2018-08-09 14:35:00,33.09,33.13,33.08,33.13,27786.0,27.1214,27.1542,27.1132,27.1542,27786.0
2018-08-09 14:40:00,33.13,33.13,33.1,33.11,26005.0,27.1542,27.1542,27.1296,27.1378,26005.0
2018-08-09 14:45:00,33.11,33.11,33.09,33.09,18830.0,27.1378,27.1378,27.1214,27.1214,18830.0
2018-08-09 14:50:00,33.09,33.1,33.07,33.08,20933.0,27.1214,27.1296,27.105,27.1132,20933.0
2018-08-09 14:55:00,33.07,33.08,33.05,33.05,28421.0,27.105,27.1132,27.0886,27.0886,28421.0
2018-08-09 15:00:00,33.05,33.06,33.02,33.05,50321.0,27.0886,27.0968,27.064,27.0886,50321.0
2018-08-09 15:05:00,33.05,33.06,33.04,33.04,20212.0,27.0886,27.0968,27.0804,27.0804,20212.0
2018-08-09 15:10:00,33.04,33.07,33.04,33.05,34050.0,27.0804,27.105,27.0804,27.0886,34050.0
2018-08-09 15:15:00,33.05,33.1,33.03,33.09,39151.0,27.0886,27.1296,27.0722,27.1214,39151.0
2018-08-09 15:20:00,33.1,33.1,33.05,33.07,45939.0,27.1296,27.1296,27.0886,27.105,45939.0
2018-08-09 15:25:00,33.07,33.08,33.04,33.04,35941.0,27.105,27.1132,27.0804,27.0804,35941.0
2018-08-09 15:30:00,33.04,33.09,33.03,33.08,52048.0,27.0804,27.1214,27.0722,27.1132,52048.0
2018-08-09 15:35:00,33.09,33.13,33.08,33.09,70311.0,27.1214,27.1542,27.1132,27.1214,70311.0
2018-08-09 15:40:00,33.09,33.11,33.08,33.11,58090.0,27.1214,27.1378,27.1132,27.1378,58090.0
2018-08-09 15:45:00,33.11,33.11,33.09,33.1,180090.0,27.1378,27.1378,27.1214,27.1296,180090.0
2018-08-09 15:50:00,33.1,33.12,33.08,33.11,153895.0,27.1296,27.146,27.1132,27.1378,153895.0
2018-08-09 15:55:00,33.11,33.11,33.08,33.09,149931.0,27.1378,27.1378,27.1132,27.1214,149931.0
2018-08-10 09:30:00,32.89,32.93,32.72,32.83,101471.0,26.9575,26.9903,26.8181,26.9083,101471.0
2018-08-10 09:35:00,32.84,32.87,32.72,32.77,71828.0,26.9165,26.9411,26.8181,26.8591,71828.0
2018-08-10 09:40:00,32.76,32.79,32.73,32.78,100288.0,26.8509,26.8755,26.8263,26.8673,100288.0
2018-08-10 09:45:00,32.79,32.84,32.78,32.79,73343.0,26.8755,26.9165,26.8673,26.8755,73343.0
2018-08-10 09:50:00,32.79,32.8,32.74,32.76,39395.0,26.8755,26.8837,26.8345,26.8509,39395.0
2018-08-10 09:55:00,32.76,32.79,32.74,32.76,49782.0,26.8509,26.8755,26.8345,26.8509,49782.0
2018-08-10 10:00:00,32.76,32.76,32.72,32.73,37982.0,26.8509,26.8509,26.8181,26.8263,37982.0
2018-08-10 10:05:00,32.73,32.82,32.72,32.81,46296.0,26.8263,26.9001,26.8181,26.8919,46296.0
2018-08-10 10:10:00,32.81,32.84,32.8,32.81,37028.0,26.8919,26.9165,26.8837,26.8919,37028.0
2018-08-10 10:15:00,32.81,32.88,32.8,32.88,65691.0,26.8919,26.9493,26.8837,26.9493,65691.0
2018-08-10 10:20:00,32.88,32.89,32.78,32.8,77105.0,26.9493,26.9575,26.8673,26.8837,77105.0
2018-08-10 10:25:00,32.8,32.82,32.78,32.82,36535.0,26.8837,26.9001,26.8673,26.9001,36535.0
2018-08-10 10:30:00,32.82,32.86,32.81,32.86,43116.0,26.9001,26.9329,26.8919,26.9329,43116.0
2018-08-10 10:35:00,32.86,32.86,32.77,32.78,42882.0,26.9329,26.9329,26.8591,26.8673,42882.0
2018-08-10 10:40:00,32.78,32.81,32.78,32.8,30813.0,26.8673,26.8919,26.8673,26.8837,30813.0
2018-08-10 10:45:00,32.79,32.84,32.78,32.84,30783.0,26.8755,26.9165,26.8673,26.9165,30783.0
2018-08-10 10:50:00,32.83,32.87,32.82,32.87,44765.0,26.9083,26.9411,26.9001,26.9411,44765.0
2018-08-10 10:55:00,32.88,32.95,32.87,32.95,43152.0,26.9493,27.0066,26.9411,27.0066,43152.0
2018-08-10 11:00:00,32.95,32.96,32.94,32.95,36587.0,27.0066,27.0148,26.9984,27.0066,36587.0
2018-08-10 11:05:00,32.95,32.97,32.94,32.96,74150.0,27.0066,27.023,26.9984,27.0148,74150.0
2018-08-10 11:10:00,32.95,32.96,32.89,32.9,28435.0,27.0066,27.0148,26.9575,26.9657,28435.0
2018-08-10 11:15:00,32.9,32.95,32.89,32.94,25019.0,26.9657,27.0066,26.9575,26.9984,25019.0
2018-08-10 11:20:00,32.94,33.01,32.93,33.01,35689.0,26.9984,27.0558,26.9903,27.0558,35689.0
2018-08-10 11:25:00,33.01,33.01,32.94,32.94,27561.0,27.0558,27.0558,26.9984,26.9984,27561.0
2018-08-10 11:30:00,32.94,32.98,32.91,32.98,24500.0,26.9984,27.0312,26.9739,27.0312,24500.0
2018-08-10 11:35:00,32.98,33.0,32.94,32.95,21721.0,27.0312,27.0476,26.9984,27.0066,21721.0
2018-08-10 11:40:00,32.95,32.95,32.91,32.93,22430.0,27.0066,27.0066,26.9739,26.9903,22430.0
2018-08-10 11:45:00,32.93,32.94,32.9,32.91,21034.0,26.9903,26.9984,26.9657,26.9739,21034.0
2018-08-10 11:50:00,32.91,32.92,32.9,32.91,21686.0,26.9739,26.9821,26.9657,26.9739,21686.0
2018-08-10 11:55:00,32.91,32.93,32.89,32.9,34066.0,26.9739,26.9903,26.9575,26.9657,34066.0
2018-08-10 12:00:00,32.89,32.9,32.84,32.84,41678.0,26.9575,26.9657,26.9165,26.9165,41678.0
2018-08-10 12:05:00,32.84,32.89,32.84,32.88,17023.0,26.9165,26.9575,26.9165,26.9493,17023.0
2018-08-10 12:10:00,32.88,32.9,32.87,32.9,23496.0,26.9493,26.9657,26.9411,26.9657,23496.0
2018-08-10 12:15:00,32.9,32.91,32.88,32.89,19545.0,26.9657,26.9739,26.9493,26.9575,19545.0
2018-08-10 12:20:00,32.9,32.9,32.84,32.85,18607.0,26.9657,26.9657,26.9165,26.9247,18607.0
2018-08-10 12:25:00,32.84,32.85,32.84,32.84,21508.0,26.9165,26.9247,26.9165,26.9165,21508.0
2018-08-10 12:30:00,32.84,32.88,32.84,32.87,28884.0,26.9165,26.9493,26.9165,26.9411,28884.0
2018-08-10 12:35:00,32.87,32.87,32.85,32.86,16649.0,26.9411,26.9411,26.9247,26.9329,16649.0
2018-08-10 12:40:00,32.85,32.88,32.85,32.87,27183.0,26.9247,26.9493,26.9247,26.9411,27183.0
2018-08-10 12:45:00,32.87,32.87,32.85,32.86,18101.0,26.9411,26.9411,26.9247,26.9329,18101.0
2018-08-10 12:50:00,32.85,32.87,32.84,32.87,23856.0,26.9247,26.9411,26.9165,26.9411,23856.0
2018-08-10 12:55:00,32.87,32.87,32.86,32.86,9210.0,26.9411,26.9411,26.9329,26.9329,9210.0
2018-08-10 13:00:00,32.87,32.87,32.82,32.82,37654.0,26.9411,26.9411,26.9001,26.9001,37654.0
2018-08-10 13:05:00,32.82,32.83,32.82,32.83,10770.0,26.9001,26.9083,26.9001,26.9083,10770.0
2018-08-10 13:10:00,32.83,32.84,32.82,32.83,20104.0,26.9083,26.9165,26.9001,26.9083,20104.0
2018-08-10 13:15:00,32.82,32.83,32.79,32.8,20866.0,26.9001,26.9083,26.8755,26.8837,20866.0
2018-08-10 13:20:00,32.8,32.81,32.78,32.8,30104.0,26.8837,26.8919,26.8673,26.8837,30104.0
2018-08-10 13:25:00,32.81,32.83,32.81,32.83,25435.0,26.8919,26.9083,26.8919,26.9083,25435.0
2018-08-10 13:30:00,32.83,32.83,32.8,32.8,39802.0,26.9083,26.9083,26.8837,26.8837,39802.0
2018-08-10 13:35:00,32.8,32.81,32.77,32.77,25160.0,26.8837,26.8919,26.8591,26.8591,25160.0
2018-08-10 13:40:00,32.78,32.79,32.73,32.76,34481.0,26.8673,26.8755,26.8263,26.8509,34481.0
2018-08-10 13:45:00,32.75,32.77,32.73,32.76,34943.0,26.8427,26.8591,26.8263,26.8509,34943.0
2018-08-10 13:50:00,32.77,32.78,32.76,32.76,13286.0,26.8591,26.8673,26.8509,26.8509,13286.0
2018-08-10 13:55:00,32.76,32.77,32.73,32.75,24369.0,26.8509,26.8591,26.8263,26.8427,24369.0
2018-08-10 14:00:00,32.75,32.77,32.75,32.76,19111.0,26.8427,26.8591,26.8427,26.8509,19111.0
2018-08-10 14:05:00,32.76,32.8,32.74,32.8,30433.0,26.8509,26.8837,26.8345,26.8837,30433.0
2018-08-10 14:10:00,32.8,32.83,32.79,32.83,31043.0,26.8837,26.9083,26.8755,26.9083,31043.0
2018-08-10 14:15:00,32.83,32.86,32.82,32.85,76334.0,26.9083,26.9329,26.9001,26.9247,76334.0
2018-08-10 14:20:00,32.84,32.85,32.75,32.75,31726.0,26.9165,26.9247,26.8427,26.8427,31726.0
2018-08-10 14:25:00,32.75,32.77,32.71,32.71,53050.0,26.8427,26.8591,26.8099,26.8099,53050.0
2018-08-10 14:30:00,32.72,32.75,32.71,32.75,28504.0,26.8181,26.8427,26.8099,26.8427,28504.0
2018-08-10 14:35:00,32.74,32.76,32.69,32.71,45104.0,26.8345,26.8509,26.7935,26.8099,45104.0
2018-08-10 14:40:00,32.7,32.74,32.7,32.74,26154.0,26.8017,26.8345,26.8017,26.8345,26154.0
2018-08-10 14:45:00,32.73,32.76,32.73,32.74,23569.0,26.8263,26.8509,26.8263,26.8345,23569.0
2018-08-10 14:50:00,32.75,32.78,32.74,32.77,26688.0,26.8427,26.8673,26.8345,26.8591,26688.0
2018-08-10 14:55:00,32.77,32.78,32.75,32.76,28327.0,26.8591,26.8673,26.8427,26.8509,28327.0
2018-08-10 15:00:00,32.76,32.76,32.72,32.75,49663.0,26.8509,26.8509,26.8181,26.8427,49663.0
2018-08-10 15:05:00,32.74,32.75,32.72,32.75,23120.0,26.8345,26.8427,26.8181,26.8427,23120.0
2018-08-10 15:10:00,32.75,32.77,32.73,32.76,38639.0,26.8427,26.8591,26.8263,26.8509,38639.0
2018-08-10 15:15:00,32.76,32.8,32.75,32.77,44638.0,26.8509,26.8837,26.8427,26.8591,44638.0
2018-08-10 15:20:00,32.77,32.8,32.76,32.78,132506.0,26.8591,26.8837,26.8509,26.8673,132506.0
2018-08-10 15:25:00,32.79,32.82,32.78,32.8,54623.0,26.8755,26.9001,26.8673,26.8837,54623.0
2018-08-10 15:30:00,32.8,32.81,32.78,32.8,45120.0,26.8837,26.8919,26.8673,26.8837,45120.0
2018-08-10 15:35:00,32.8,32.8,32.76,32.77,55254.0,26.8837,26.8837,26.8509,26.8591,55254.0
2018-08-10 15:40:00,32.77,32.78,32.74,32.77,62083.0,26.8591,26.8673,26.8345,26.8591,62083.0
2018-08-10 15:45:00,32.76,32.78,32.75,32.77,84108.0,26.8509,26.8673,26.8427,26.8591,84108.0
2018-08-10 15:50:00,32.76,32.79,32.75,32.76,90932.0,26.8509,26.8755,26.8427,26.8509,90932.0
2018-08-10 15:55:00,32.77,32.78,32.73,32.74,214153.0,26.8591,26.8673,26.8263,26.8345,214153.0
2018-08-13 09:30:00,32.86,32.93,32.81,32.9,76767.0,26.9329,26.9903,26.8919,26.9657,76767.0
2018-08-13 09:35:00,32.9,32.92,32.84,32.92,91031.0,26.9657,26.9821,26.9165,26.9821,91031.0
2018-08-13 09:40:00,32.92,33.0,32.92,32.97,46439.0,26.9821,27.0476,26.9821,27.023,46439.0
2018-08-13 09:45:00,32.97,33.01,32.96,33.0,33290.0,27.023,27.0558,27.0148,27.0476,33290.0
2018-08-13 09:50:00,32.99,33.0,32.93,32.95,24005.0,27.0394,27.0476,26.9903,27.0066,24005.0
2018-08-13 09:55:00,32.95,32.95,32.92,32.93,133162.0,27.0066,27.0066,26.9821,26.9903,133162.0
2018-08-13 10:00:00,32.94,32.94,32.87,32.91,26471.0,26.9984,26.9984,26.9411,26.9739,26471.0
2018-08-13 10:05:00,32.92,32.95,32.91,32.91,30293.0,26.9821,27.0066,26.9739,26.9739,30293.0
2018-08-13 10:10:00,32.91,32.93,32.87,32.88,29724.0,26.9739,26.9903,26.9411,26.9493,29724.0
2018-08-13 10:15:00,32.88,32.88,32.81,32.83,64491.0,26.9493,26.9493,26.8919,26.9083,64491.0
2018-08-13 10:20:00,32.83,32.88,32.82,32.88,27997.0,26.9083,26.9493,26.9001,26.9493,27997.0
2018-08-13 10:25:00,32.88,32.88,32.84,32.85,20409.0,26.9493,26.9493,26.9165,26.9247,20409.0
2018-08-13 10:30:00,32.86,32.87,32.85,32.86,60311.0,26.9329,26.9411,26.9247,26.9329,60311.0
2018-08-13 10:35:00,32.85,32.96,32.85,32.95,48857.0,26.9247,27.0148,26.9247,27.0066,48857.0
2018-08-13 10:40:00,32.95,32.97,32.93,32.97,62587.0,27.0066,27.023,26.9903,27.023,62587.0
2018-08-13 10:45:00,32.96,32.97,32.91,32.95,36099.0,27.0148,27.023,26.9739,27.0066,36099.0
2018-08-13 10:50:00,32.95,32.97,32.92,32.93,35467.0,27.0066,27.023,26.9821,26.9903,35467.0
2018-08-13 10:55:00,32.93,32.94,32.91,32.94,28393.0,26.9903,26.9984,26.9739,26.9984,28393.0
2018-08-13 11:00:00,32.95,32.97,32.94,32.96,14910.0,27.0066,27.023,26.9984,27.0148,14910.0
2018-08-13 11:05:00,32.96,32.97,32.91,32.92,44368.0,27.0148,27.023,26.9739,26.9821,44368.0
2018-08-13 11:10:00,32.93,32.94,32.93,32.94,8103.0,26.9903,26.9984,26.9903,26.9984,8103.0
2018-08-13 11:15:00,32.94,32.94,32.77,32.79,44460.0,26.9984,26.9984,26.8591,26.8755,44460.0
2018-08-13 11:20:00,32.8,32.81,32.75,32.76,22512.0,26.8837,26.8919,26.8427,26.8509,22512.0
2018-08-13 11:25:00,32.75,32.78,32.74,32.76,21597.0,26.8427,26.8673,26.8345,26.8509,21597.0
2018-08-13 11:30:00,32.76,32.77,32.73,32.74,27446.0,26.8509,26.8591,26.8263,26.8345,27446.0
2018-08-13 11:35:00,32.74,32.75,32.73,32.75,10349.0,26.8345,26.8427,26.8263,26.8427,10349.0
2018-08-13 11:40:00,32.75,32.78,32.74,32.77,19653.0,26.8427,26.8673,26.8345,26.8591,19653.0
2018-08-13 11:45:00,32.77,32.8,32.75,32.75,57977.0,26.8591,26.8837,26.8427,26.8427,57977.0
2018-08-13 11:50:00,32.76,32.76,32.69,32.7,27869.0,26.8509,26.8509,26.7935,26.8017,27869.0
2018-08-13 11:55:00,32.7,32.75,32.69,32.7,28396.0,26.8017,26.8427,26.7935,26.8017,28396.0
2018-08-13 12:00:00,32.7,32.73,32.7,32.73,17926.0,26.8017,26.8263,26.8017,26.8263,17926.0
2018-08-13 12:05:00,32.73,32.74,32.71,32.72,16721.0,26.8263,26.8345,26.8099,26.8181,16721.0
2018-08-13 12:10:00,32.73,32.74,32.72,32.73,15700.0,26.8263,26.8345,26.8181,26.8263,15700.0
2018-08-13 12:15:00,32.73,32.73,32.7,32.7,22350.0,26.8263,26.8263,26.8017,26.8017,22350.0
2018-08-13 12:20:00,32.7,32.73,32.69,32.69,18872.0,26.8017,26.8263,26.7935,26.7935,18872.0
2018-08-13 12:25:00,32.69,32.69,32.63,32.65,25247.0,26.7935,26.7935,26.7444,26.7608,25247.0
2018-08-13 12:30:00,32.64,32.64,32.61,32.62,22809.0,26.7526,26.7526,26.728,26.7362,22809.0
2018-08-13 12:35:00,32.62,32.67,32.61,32.64,27841.0,26.7362,26.7771,26.728,26.7526,27841.0
2018-08-13 12:40:00,32.65,32.65,32.64,32.65,11122.0,26.7608,26.7608,26.7526,26.7608,11122.0
2018-08-13 12:45:00,32.65,32.66,32.6,32.61,36245.0,26.7608,26.769,26.7198,26.728,36245.0
2018-08-13 12:50:00,32.61,32.65,32.61,32.63,28000.0,26.728,26.7608,26.728,26.7444,28000.0
2018-08-13 12:55:00,32.64,32.65,32.63,32.63,13384.0,26.7526,26.7608,26.7444,26.7444,13384.0
2018-08-13 13:00:00,32.64,32.64,32.56,32.58,25618.0,26.7526,26.7526,26.687,26.7034,25618.0
2018-08-13 13:05:00,32.57,32.58,32.52,32.54,275966.0,26.6952,26.7034,26.6542,26.6706,275966.0
2018-08-13 13:10:00,32.55,32.61,32.54,32.61,34221.0,26.6788,26.728,26.6706,26.728,34221.0
2018-08-13 13:15:00,32.61,32.67,32.61,32.66,71313.0,26.728,26.7771,26.728,26.769,71313.0
2018-08-13 13:20:00,32.67,32.69,32.66,32.68,41699.0,26.7771,26.7935,26.769,26.7853,41699.0
2018-08-13 13:25:00,32.68,32.71,32.67,32.7,18579.0,26.7853,26.8099,26.7771,26.8017,18579.0
2018-08-13 13:30:00,32.7,32.73,32.69,32.7,15563.0,26.8017,26.8263,26.7935,26.8017,15563.0
2018-08-13 13:35:00,32.7,32.71,32.67,32.68,14918.0,26.8017,26.8099,26.7771,26.7853,14918.0
2018-08-13 13:40:00,32.67,32.7,32.67,32.68,15550.0,26.7771,26.8017,26.7771,26.7853,15550.0
2018-08-13 13:45:00,32.68,32.68,32.66,32.66,19824.0,26.7853,26.7853,26.769,26.769,19824.0
2018-08-13 13:50:00,32.66,32.68,32.66,32.68,48381.0,26.769,26.7853,26.769,26.7853,48381.0
2018-08-13 13:55:00,32.68,32.68,32.64,32.64,25506.0,26.7853,26.7853,26.7526,26.7526,25506.0
2018-08-13 14:00:00,32.64,32.7,32.64,32.7,53180.0,26.7526,26.8017,26.7526,26.8017,53180.0
2018-08-13 14:05:00,32.7,32.7,32.68,32.69,9546.0,26.8017,26.8017,26.7853,26.7935,9546.0
2018-08-13 14:10:00,32.7,32.73,32.68,32.73,34918.0,26.8017,26.8263,26.7853,26.8263,34918.0
2018-08-13 14:15:00,32.73,32.74,32.71,32.73,18481.0,26.8263,26.8345,26.8099,26.8263,18481.0
2018-08-13 14:20:00,32.73,32.77,32.73,32.77,46420.0,26.8263,26.8591,26.8263,26.8591,46420.0
2018-08-13 14:25:00,32.77,32.79,32.76,32.77,27893.0,26.8591,26.8755,26.8509,26.8591,27893.0
2018-08-13 14:30:00,32.77,32.78,32.75,32.76,20277.0,26.8591,26.8673,26.8427,26.8509,20277.0
2018-08-13 14:35:00,32.76,32.76,32.7,32.72,21793.0,26.8509,26.8509,26.8017,26.8181,21793.0
2018-08-13 14:40:00,32.72,32.72,32.67,32.69,32504.0,26.8181,26.8181,26.7771,26.7935,32504.0
2018-08-13 14:45:00,32.69,32.71,32.69,32.7,14732.0,26.7935,26.8099,26.7935,26.8017,14732.0
2018-08-13 14:50:00,32.7,32.7,32.65,32.65,25363.0,26.8017,26.8017,26.7608,26.7608,25363.0
2018-08-13 14:55:00,32.65,32.67,32.63,32.65,30325.0,26.7608,26.7771,26.7444,26.7608,30325.0
2018-08-13 15:00:00,32.65,32.66,32.61,32.63,38295.0,26.7608,26.769,26.728,26.7444,38295.0
2018-08-13 15:05:00,32.63,32.66,32.62,32.65,22491.0,26.7444,26.769,26.7362,26.7608,22491.0
2018-08-13 15:10:00,32.66,32.69,32.65,32.68,48022.0,26.769,26.7935,26.7608,26.7853,48022.0
2018-08-13 15:15:00,32.69,32.7,32.66,32.66,28680.0,26.7935,26.8017,26.769,26.769,28680.0
2018-08-13 15:20:00,32.66,32.67,32.64,32.64,24955.0,26.769,26.7771,26.7526,26.7526,24955.0
2018-08-13 15:25:00,32.64,32.66,32.6,32.61,64115.0,26.7526,26.769,26.7198,26.728,64115.0
2018-08-13 15:30:00,32.61,32.62,32.59,32.59,51872.0,26.728,26.7362,26.7116,26.7116,51872.0
2018-08-13 15:35:00,32.59,32.63,32.58,32.63,65778.0,26.7116,26.7444,26.7034,26.7444,65778.0
2018-08-13 15:40:00,32.63,32.64,32.6,32.62,71011.0,26.7444,26.7526,26.7198,26.7362,71011.0
2018-08-13 15:45:00,32.62,32.62,32.55,32.55,101292.0,26.7362,26.7362,26.6788,26.6788,101292.0
2018-08-13 15:50:00,32.55,32.57,32.53,32.57,110709.0,26.6788,26.6952,26.6624,26.6952,110709.0
2018-08-13 15:55:00,32.57,32.57,32.5,32.52,302641.0,26.6952,26.6952,26.6378,26.6542,302641.0
2018-08-14 09:30:00,32.54,32.62,32.53,32.61,49975.0,26.6706,26.7362,26.6624,26.728,49975.0
2018-08-14 09:35:00,32.6,32.65,32.57,32.64,33376.0,26.7198,26.7608,26.6952,26.7526,33376.0
2018-08-14 09:40:00,32.63,32.64,32.59,32.61,25608.0,26.7444,26.7526,26.7116,26.728,25608.0
2018-08-14 09:45:00,32.62,32.64,32.57,32.58,36469.0,26.7362,26.7526,26.6952,26.7034,36469.0
2018-08-14 09:50:00,32.58,32.63,32.55,32.61,27850.0,26.7034,26.7444,26.6788,26.728,27850.0
2018-08-14 09:55:00,32.62,32.66,32.61,32.63,57624.0,26.7362,26.769,26.728,26.7444,57624.0
2018-08-14 10:00:00,32.63,32.69,32.59,32.59,85777.0,26.7444,26.7935,26.7116,26.7116,85777.0
2018-08-14 10:05:00,32.59,32.62,32.57,32.62,39023.0,26.7116,26.7362,26.6952,26.7362,39023.0
2018-08-14 10:10:00,32.62,32.65,32.61,32.65,31085.0,26.7362,26.7608,26.728,26.7608,31085.0
2018-08-14 10:15:00,32.65,32.66,32.59,32.62,63364.0,26.7608,26.769,26.7116,26.7362,63364.0
2018-08-14 10:20:00,32.62,32.65,32.62,32.64,29829.0,26.7362,26.7608,26.7362,26.7526,29829.0
2018-08-14 10:25:00,32.64,32.76,32.63,32.73,54262.0,26.7526,26.8509,26.7444,26.8263,54262.0
2018-08-14 10:30:00,32.73,32.73,32.67,32.68,26916.0,26.8263,26.8263,26.7771,26.7853,26916.0
2018-08-14 10:35:00,32.68,32.73,32.68,32.7,69070.0,26.7853,26.8263,26.7853,26.8017,69070.0
2018-08-14 10:40:00,32.69,32.71,32.69,32.7,40654.0,26.7935,26.8099,26.7935,26.8017,40654.0
2018-08-14 10:45:00,32.7,32.77,32.69,32.77,37516.0,26.8017,26.8591,26.7935,26.8591,37516.0
2018-08-14 10:50:00,32.76,32.77,32.73,32.73,65375.0,26.8509,26.8591,26.8263,26.8263,65375.0
2018-08-14 10:55:00,32.73,32.76,32.72,32.75,62988.0,26.8263,26.8509,26.8181,26.8427,62988.0
2018-08-14 11:00:00,32.75,32.76,32.74,32.76,55218.0,26.8427,26.8509,26.8345,26.8509,55218.0
2018-08-14 11:05:00,32.75,32.77,32.75,32.77,48707.0,26.8427,26.8591,26.8427,26.8591,48707.0
2018-08-14 11:10:00,32.77,32.77,32.72,32.75,56163.0,26.8591,26.8591,26.8181,26.8427,56163.0
2018-08-14 11:15:00,32.75,32.77,32.71,32.72,65646.0,26.8427,26.8591,26.8099,26.8181,65646.0
2018-08-14 11:20:00,32.72,32.76,32.71,32.75,65267.0,26.8181,26.8509,26.8099,26.8427,65267.0
2018-08-14 11:25:00,32.75,32.8,32.75,32.76,50805.0,26.8427,26.8837,26.8427,26.8509,50805.0
2018-08-14 11:30:00,32.76,32.76,32.7,32.71,18050.0,26.8509,26.8509,26.8017,26.8099,18050.0
2018-08-14 11:35:00,32.7,32.74,32.7,32.74,14903.0,26.8017,26.8345,26.8017,26.8345,14903.0
2018-08-14 11:40:00,32.74,32.75,32.73,32.75,47957.0,26.8345,26.8427,26.8263,26.8427,47957.0
2018-08-14 11:45:00,32.75,32.75,32.72,32.75,35894.0,26.8427,26.8427,26.8181,26.8427,35894.0
2018-08-14 11:50:00,32.74,32.75,32.71,32.71,16550.0,26.8345,26.8427,26.8099,26.8099,16550.0
2018-08-14 11:55:00,32.71,32.71,32.7,32.7,25806.0,26.8099,26.8099,26.8017,26.8017,25806.0
2018-08-14 12:00:00,32.7,32.75,32.69,32.75,27497.0,26.8017,26.8427,26.7935,26.8427,27497.0
2018-08-14 12:05:00,32.75,32.76,32.73,32.75,30080.0,26.8427,26.8509,26.8263,26.8427,30080.0
2018-08-14 12:10:00,32.75,32.75,32.73,32.75,15078.0,26.8427,26.8427,26.8263,26.8427,15078.0
2018-08-14 12:15:00,32.75,32.76,32.73,32.75,34375.0,26.8427,26.8509,26.8263,26.8427,34375.0
2018-08-14 12:20:00,32.75,32.75,32.73,32.75,21519.0,26.8427,26.8427,26.8263,26.8427,21519.0
2018-08-14 12:25:00,32.75,32.76,32.74,32.76,34934.0,26.8427,26.8509,26.8345,26.8509,34934.0
2018-08-14 12:30:00,32.76,32.76,32.73,32.73,35021.0,26.8509,26.8509,26.8263,26.8263,35021.0
2018-08-14 12:35:00,32.73,32.75,32.73,32.73,24477.0,26.8263,26.8427,26.8263,26.8263,24477.0
2018-08-14 12:40:00,32.74,32.75,32.73,32.73,18688.0,26.8345,26.8427,26.8263,26.8263,18688.0
2018-08-14 12:45:00,32.73,32.74,32.71,32.71,17666.0,26.8263,26.8345,26.8099,26.8099,17666.0
2018-08-14 12:50:00,32.72,32.72,32.66,32.66,23838.0,26.8181,26.8181,26.769,26.769,23838.0
2018-08-14 12:55:00,32.67,32.68,32.65,32.65,18493.0,26.7771,26.7853,26.7608,26.7608,18493.0
2018-08-14 13:00:00,32.66,32.68,32.65,32.67,28181.0,26.769,26.7853,26.7608,26.7771,28181.0
2018-08-14 13:05:00,32.67,32.68,32.66,32.68,24391.0,26.7771,26.7853,26.769,26.7853,24391.0
2018-08-14 13:10:00,32.68,32.68,32.66,32.67,24048.0,26.7853,26.7853,26.769,26.7771,24048.0
2018-08-14 13:15:00,32.68,32.68,32.67,32.67,10812.0,26.7853,26.7853,26.7771,26.7771,10812.0
2018-08-14 13:20:00,32.67,32.68,32.64,32.66,33978.0,26.7771,26.7853,26.7526,26.769,33978.0
2018-08-14 13:25:00,32.66,32.66,32.64,32.66,19685.0,26.769,26.769,26.7526,26.769,19685.0
2018-08-14 13:30:00,32.67,32.68,32.66,32.68,32809.0,26.7771,26.7853,26.769,26.7853,32809.0
2018-08-14 13:35:00,32.68,32.68,32.65,32.66,19953.0,26.7853,26.7853,26.7608,26.769,19953.0
2018-08-14 13:40:00,32.66,32.68,32.65,32.67,22822.0,26.769,26.7853,26.7608,26.7771,22822.0
2018-08-14 13:45:00,32.66,32.69,32.66,32.69,20485.0,26.769,26.7935,26.769,26.7935,20485.0
2018-08-14 13:50:00,32.69,32.69,32.67,32.69,19418.0,26.7935,26.7935,26.7771,26.7935,19418.0
2018-08-14 13:55:00,32.69,32.73,32.69,32.73,27050.0,26.7935,26.8263,26.7935,26.8263,27050.0
2018-08-14 14:00:00,32.73,32.75,32.72,32.75,32009.0,26.8263,26.8427,26.8181,26.8427,32009.0
2018-08-14 14:05:00,32.74,32.75,32.72,32.73,27512.0,26.8345,26.8427,26.8181,26.8263,27512.0
2018-08-14 14:10:00,32.73,32.75,32.73,32.75,34262.0,26.8263,26.8427,26.8263,26.8427,34262.0
2018-08-14 14:15:00,32.75,32.75,32.74,32.75,23614.0,26.8427,26.8427,26.8345,26.8427,23614.0
2018-08-14 14:20:00,32.75,32.75,32.68,32.69,75593.0,26.8427,26.8427,26.7853,26.7935,75593.0
2018-08-14 14:25:00,32.69,32.69,32.67,32.68,21330.0,26.7935,26.7935,26.7771,26.7853,21330.0
2018-08-14 14:30:00,32.67,32.68,32.65,32.65,31110.0,26.7771,26.7853,26.7608,26.7608,31110.0
2018-08-14 14:35:00,32.65,32.75,32.65,32.73,82770.0,26.7608,26.8427,26.7608,26.8263,82770.0
2018-08-14 14:40:00,32.73,32.74,32.72,32.73,17063.0,26.8263,26.8345,26.8181,26.8263,17063.0
2018-08-14 14:45:00,32.73,32.74,32.71,32.71,19884.0,26.8263,26.8345,26.8099,26.8099,19884.0
2018-08-14 14:50:00,32.71,32.72,32.71,32.72,12936.0,26.8099,26.8181,26.8099,26.8181,12936.0
2018-08-14 14:55:00,32.71,32.72,32.71,32.71,13770.0,26.8099,26.8181,26.8099,26.8099,13770.0
2018-08-14 15:00:00,32.72,32.74,32.71,32.73,39219.0,26.8181,26.8345,26.8099,26.8263,39219.0
2018-08-14 15:05:00,32.73,32.75,32.73,32.75,25429.0,26.8263,26.8427,26.8263,26.8427,25429.0
2018-08-14 15:10:00,32.75,32.76,32.74,32.76,18931.0,26.8427,26.8509,26.8345,26.8509,18931.0
2018-08-14 15:15:00,32.75,32.77,32.74,32.76,57082.0,26.8427,26.8591,26.8345,26.8509,57082.0
2018-08-14 15:20:00,32.76,32.78,32.73,32.77,52392.0,26.8509,26.8673,26.8263,26.8591,52392.0
2018-08-14 15:25:00,32.77,32.78,32.76,32.77,17488.0,26.8591,26.8673,26.8509,26.8591,17488.0
2018-08-14 15:30:00,32.77,32.78,32.75,32.77,45590.0,26.8591,26.8673,26.8427,26.8591,45590.0
2018-08-14 15:35:00,32.77,32.79,32.76,32.79,43835.0,26.8591,26.8755,26.8509,26.8755,43835.0
2018-08-14 15:40:00,32.79,32.79,32.76,32.76,49249.0,26.8755,26.8755,26.8509,26.8509,49249.0
2018-08-14 15:45:00,32.76,32.77,32.71,32.73,84238.0,26.8509,26.8591,26.8099,26.8263,84238.0
2018-08-14 15:50:00,32.74,32.75,32.71,32.74,68647.0,26.8345,26.8427,26.8099,26.8345,68647.0
2018-08-14 15:55:00,32.73,32.74,32.71,32.72,182004.0,26.8263,26.8345,26.8099,26.8181,182004.0
2018-08-15 09:30:00,32.47,32.55,32.45,32.51,50431.0,26.6132,26.6788,26.5968,26.646,50431.0
2018-08-15 09:35:00,32.51,32.51,32.37,32.41,64445.0,26.646,26.646,26.5313,26.564,64445.0
2018-08-15 09:40:00,32.41,32.42,32.34,32.36,43172.0,26.564,26.5722,26.5067,26.5231,43172.0
2018-08-15 09:45:00,32.36,32.39,32.32,32.39,48398.0,26.5231,26.5477,26.4903,26.5477,48398.0
2018-08-15 09:50:00,32.38,32.43,32.35,32.35,46104.0,26.5395,26.5804,26.5149,26.5149,46104.0
2018-08-15 09:55:00,32.35,32.35,32.27,32.29,77645.0,26.5149,26.5149,26.4493,26.4657,77645.0
2018-08-15 10:00:00,32.3,32.36,32.3,32.32,76267.0,26.4739,26.5231,26.4739,26.4903,76267.0
2018-08-15 10:05:00,32.33,32.39,32.28,32.38,68702.0,26.4985,26.5477,26.4575,26.5395,68702.0
2018-08-15 10:10:00,32.39,32.4,32.34,32.37,82435.0,26.5477,26.5558,26.5067,26.5313,82435.0
2018-08-15 10:15:00,32.37,32.43,32.36,32.43,117041.0,26.5313,26.5804,26.5231,26.5804,117041.0
2018-08-15 10:20:00,32.42,32.43,32.34,32.34,62626.0,26.5722,26.5804,26.5067,26.5067,62626.0
2018-08-15 10:25:00,32.34,32.34,32.26,32.27,42744.0,26.5067,26.5067,26.4411,26.4493,42744.0
2018-08-15 10:30:00,32.27,32.27,32.19,32.2,47443.0,26.4493,26.4493,26.3837,26.3919,47443.0
2018-08-15 10:35:00,32.2,32.23,32.18,32.22,46839.0,26.3919,26.4165,26.3755,26.4083,46839.0
2018-08-15 10:40:00,32.23,32.24,32.14,32.14,45152.0,26.4165,26.4247,26.3427,26.3427,45152.0
2018-08-15 10:45:00,32.14,32.19,32.12,32.19,78271.0,26.3427,26.3837,26.3264,26.3837,78271.0
2018-08-15 10:50:00,32.2,32.21,32.1,32.1,52935.0,26.3919,26.4001,26.31,26.31,52935.0
2018-08-15 10:55:00,32.11,32.13,32.08,32.08,87845.0,26.3182,26.3346,26.2936,26.2936,87845.0
2018-08-15 11:00:00,32.09,32.15,32.07,32.14,108324.0,26.3018,26.3509,26.2854,26.3427,108324.0
2018-08-15 11:05:00,32.15,32.25,32.1,32.25,77858.0,26.3509,26.4329,26.31,26.4329,77858.0
2018-08-15 11:10:00,32.25,32.35,32.25,32.29,40065.0,26.4329,26.5149,26.4329,26.4657,40065.0
2018-08-15 11:15:00,32.3,32.32,32.24,32.32,30337.0,26.4739,26.4903,26.4247,26.4903,30337.0
2018-08-15 11:20:00,32.32,32.35,32.29,32.31,44257.0,26.4903,26.5149,26.4657,26.4821,44257.0
2018-08-15 11:25:00,32.31,32.36,32.31,32.32,61429.0,26.4821,26.5231,26.4821,26.4903,61429.0
2018-08-15 11:30:00,32.32,32.35,32.29,32.34,35412.0,26.4903,26.5149,26.4657,26.5067,35412.0
2018-08-15 11:35:00,32.34,32.39,32.34,32.39,81910.0,26.5067,26.5477,26.5067,26.5477,81910.0
2018-08-15 11:40:00,32.39,32.39,32.31,32.32,73343.0,26.5477,26.5477,26.4821,26.4903,73343.0
2018-08-15 11:45:00,32.31,32.35,32.28,32.34,53912.0,26.4821,26.5149,26.4575,26.5067,53912.0
2018-08-15 11:50:00,32.35,32.36,32.3,32.3,37800.0,26.5149,26.5231,26.4739,26.4739,37800.0
2018-08-15 11:55:00,32.3,32.32,32.24,32.26,24659.0,26.4739,26.4903,26.4247,26.4411,24659.0
2018-08-15 12:00:00,32.25,32.28,32.24,32.27,23888.0,26.4329,26.4575,26.4247,26.4493,23888.0
2018-08-15 12:05:00,32.27,32.3,32.25,32.3,26766.0,26.4493,26.4739,26.4329,26.4739,26766.0
2018-08-15 12:10:00,32.29,32.31,32.28,32.29,26287.0,26.4657,26.4821,26.4575,26.4657,26287.0
2018-08-15 12:15:00,32.28,32.31,32.28,32.29,26320.0,26.4575,26.4821,26.4575,26.4657,26320.0
2018-08-15 12:20:00,32.29,32.31,32.26,32.3,30169.0,26.4657,26.4821,26.4411,26.4739,30169.0
2018-08-15 12:25:00,32.3,32.31,32.28,32.3,42444.0,26.4739,26.4821,26.4575,26.4739,42444.0
2018-08-15 12:30:00,32.3,32.31,32.28,32.29,75031.0,26.4739,26.4821,26.4575,26.4657,75031.0
2018-08-15 12:35:00,32.29,32.31,32.28,32.29,45418.0,26.4657,26.4821,26.4575,26.4657,45418.0
2018-08-15 12:40:00,32.3,32.31,32.28,32.3,47037.0,26.4739,26.4821,26.4575,26.4739,47037.0
2018-08-15 12:45:00,32.3,32.31,32.28,32.3,61802.0,26.4739,26.4821,26.4575,26.4739,61802.0
2018-08-15 12:50:00,32.3,32.32,32.28,32.29,48571.0,26.4739,26.4903,26.4575,26.4657,48571.0
2018-08-15 12:55:00,32.29,32.32,32.28,32.3,29525.0,26.4657,26.4903,26.4575,26.4739,29525.0
2018-08-15 13:00:00,32.31,32.32,32.29,32.31,27780.0,26.4821,26.4903,26.4657,26.4821,27780.0
2018-08-15 13:05:00,32.3,32.38,32.3,32.34,36199.0,26.4739,26.5395,26.4739,26.5067,36199.0
2018-08-15 13:10:00,32.34,32.36,32.32,32.34,15042.0,26.5067,26.5231,26.4903,26.5067,15042.0
2018-08-15 13:15:00,32.34,32.35,32.32,32.34,22354.0,26.5067,26.5149,26.4903,26.5067,22354.0
2018-08-15 13:20:00,32.33,32.34,32.26,32.27,41768.0,26.4985,26.5067,26.4411,26.4493,41768.0
2018-08-15 13:25:00,32.28,32.32,32.27,32.31,20929.0,26.4575,26.4903,26.4493,26.4821,20929.0
2018-08-15 13:30:00,32.31,32.32,32.28,32.3,25022.0,26.4821,26.4903,26.4575,26.4739,25022.0
2018-08-15 13:35:00,32.29,32.3,32.27,32.3,15774.0,26.4657,26.4739,26.4493,26.4739,15774.0
2018-08-15 13:40:00,32.3,32.3,32.27,32.29,23931.0,26.4739,26.4739,26.4493,26.4657,23931.0
2018-08-15 13:45:00,32.3,32.31,32.28,32.28,33921.0,26.4739,26.4821,26.4575,26.4575,33921.0
2018-08-15 13:50:00,32.28,32.3,32.27,32.3,16018.0,26.4575,26.4739,26.4493,26.4739,16018.0
2018-08-15 13:55:00,32.3,32.31,32.29,32.29,16980.0,26.4739,26.4821,26.4657,26.4657,16980.0
2018-08-15 14:00:00,32.29,32.3,32.26,32.29,30862.0,26.4657,26.4739,26.4411,26.4657,30862.0
2018-08-15 14:05:00,32.3,32.3,32.24,32.25,58270.0,26.4739,26.4739,26.4247,26.4329,58270.0
2018-08-15 14:10:00,32.25,32.28,32.21,32.22,44149.0,26.4329,26.4575,26.4001,26.4083,44149.0
2018-08-15 14:15:00,32.23,32.28,32.23,32.28,13369.0,26.4165,26.4575,26.4165,26.4575,13369.0
2018-08-15 14:20:00,32.27,32.3,32.25,32.29,32683.0,26.4493,26.4739,26.4329,26.4657,32683.0
2018-08-15 14:25:00,32.29,32.29,32.22,32.23,23590.0,26.4657,26.4657,26.4083,26.4165,23590.0
2018-08-15 14:30:00,32.23,32.28,32.23,32.27,25389.0,26.4165,26.4575,26.4165,26.4493,25389.0
2018-08-15 14:35:00,32.27,32.29,32.25,32.25,36377.0,26.4493,26.4657,26.4329,26.4329,36377.0
2018-08-15 14:40:00,32.26,32.26,32.22,32.22,24747.0,26.4411,26.4411,26.4083,26.4083,24747.0
2018-08-15 14:45:00,32.22,32.22,32.18,32.19,35687.0,26.4083,26.4083,26.3755,26.3837,35687.0
2018-08-15 14:50:00,32.19,32.25,32.19,32.24,46019.0,26.3837,26.4329,26.3837,26.4247,46019.0
2018-08-15 14:55:00,32.24,32.26,32.24,32.24,83067.0,26.4247,26.4411,26.4247,26.4247,83067.0
2018-08-15 15:00:00,32.25,32.31,32.23,32.29,145125.0,26.4329,26.4821,26.4165,26.4657,145125.0
2018-08-15 15:05:00,32.3,32.31,32.28,32.28,73005.0,26.4739,26.4821,26.4575,26.4575,73005.0
2018-08-15 15:10:00,32.28,32.33,32.26,32.31,60012.0,26.4575,26.4985,26.4411,26.4821,60012.0
2018-08-15 15:15:00,32.31,32.34,32.3,32.32,41976.0,26.4821,26.5067,26.4739,26.4903,41976.0
2018-08-15 15:20:00,32.32,32.35,32.32,32.34,39674.0,26.4903,26.5149,26.4903,26.5067,39674.0
2018-08-15 15:25:00,32.34,32.35,32.3,32.32,103759.0,26.5067,26.5149,26.4739,26.4903,103759.0
2018-08-15 15:30:00,32.32,32.41,32.31,32.4,70207.0,26.4903,26.564,26.4821,26.5558,70207.0
2018-08-15 15:35:00,32.39,32.4,32.33,32.33,112693.0,26.5477,26.5558,26.4985,26.4985,112693.0
2018-08-15 15:40:00,32.33,32.36,32.32,32.36,113348.0,26.4985,26.5231,26.4903,26.5231,113348.0
2018-08-15 15:45:00,32.36,32.4,32.35,32.38,74971.0,26.5231,26.5558,26.5149,26.5395,74971.0
2018-08-15 15:50:00,32.38,32.39,32.36,32.38,117902.0,26.5395,26.5477,26.5231,26.5395,117902.0
2018-08-15 15:55:00,32.38,32.41,32.34,32.37,222158.0,26.5395,26.564,26.5067,26.5313,222158.0
2018-08-16 09:30:00,32.4,32.54,32.39,32.5,90926.0,26.5558,26.6706,26.5477,26.6378,90926.0
2018-08-16 09:35:00,32.5,32.53,32.35,32.37,67302.0,26.6378,26.6624,26.5149,26.5313,67302.0
2018-08-16 09:40:00,32.37,32.48,32.36,32.46,70834.0,26.5313,26.6214,26.5231,26.605,70834.0
2018-08-16 09:45:00,32.47,32.5,32.44,32.45,33403.0,26.6132,26.6378,26.5886,26.5968,33403.0
2018-08-16 09:50:00,32.45,32.5,32.44,32.44,30940.0,26.5968,26.6378,26.5886,26.5886,30940.0
2018-08-16 09:55:00,32.45,32.55,32.44,32.52,57669.0,26.5968,26.6788,26.5886,26.6542,57669.0
2018-08-16 10:00:00,32.52,32.58,32.49,32.58,59879.0,26.6542,26.7034,26.6296,26.7034,59879.0
2018-08-16 10:05:00,32.58,32.68,32.58,32.64,64233.0,26.7034,26.7853,26.7034,26.7526,64233.0
2018-08-16 10:10:00,32.64,32.66,32.63,32.63,26009.0,26.7526,26.769,26.7444,26.7444,26009.0
2018-08-16 10:15:00,32.63,32.65,32.63,32.64,18057.0,26.7444,26.7608,26.7444,26.7526,18057.0
2018-08-16 10:20:00,32.65,32.65,32.64,32.65,22671.0,26.7608,26.7608,26.7526,26.7608,22671.0
2018-08-16 10:25:00,32.65,32.67,32.64,32.66,31989.0,26.7608,26.7771,26.7526,26.769,31989.0
2018-08-16 10:30:00,32.66,32.7,32.65,32.7,25299.0,26.769,26.8017,26.7608,26.8017,25299.0
2018-08-16 10:35:00,32.7,32.74,32.69,32.73,31063.0,26.8017,26.8345,26.7935,26.8263,31063.0
2018-08-16 10:40:00,32.73,32.73,32.7,32.7,28908.0,26.8263,26.8263,26.8017,26.8017,28908.0
2018-08-16 10:45:00,32.72,32.72,32.69,32.72,36222.0,26.8181,26.8181,26.7935,26.8181,36222.0
2018-08-16 10:50:00,32.72,32.78,32.71,32.75,57910.0,26.8181,26.8673,26.8099,26.8427,57910.0
2018-08-16 10:55:00,32.75,32.76,32.74,32.75,24528.0,26.8427,26.8509,26.8345,26.8427,24528.0
2018-08-16 11:00:00,32.75,32.79,32.74,32.77,52486.0,26.8427,26.8755,26.8345,26.8591,52486.0
2018-08-16 11:05:00,32.77,32.77,32.75,32.75,26169.0,26.8591,26.8591,26.8427,26.8427,26169.0
2018-08-16 11:10:00,32.75,32.77,32.74,32.76,25463.0,26.8427,26.8591,26.8345,26.8509,25463.0
2018-08-16 11:15:00,32.76,32.83,32.75,32.83,44328.0,26.8509,26.9083,26.8427,26.9083,44328.0
2018-08-16 11:20:00,32.83,32.86,32.82,32.85,31434.0,26.9083,26.9329,26.9001,26.9247,31434.0
2018-08-16 11:25:00,32.84,32.86,32.84,32.86,25801.0,26.9165,26.9329,26.9165,26.9329,25801.0
2018-08-16 11:30:00,32.86,32.87,32.81,32.84,67073.0,26.9329,26.9411,26.8919,26.9165,67073.0
2018-08-16 11:35:00,32.84,32.9,32.83,32.89,41144.0,26.9165,26.9657,26.9083,26.9575,41144.0
2018-08-16 11:40:00,32.88,32.88,32.83,32.84,27825.0,26.9493,26.9493,26.9083,26.9165,27825.0
2018-08-16 11:45:00,32.84,32.84,32.82,32.84,17693.0,26.9165,26.9165,26.9001,26.9165,17693.0
2018-08-16 11:50:00,32.84,32.84,32.82,32.84,25652.0,26.9165,26.9165,26.9001,26.9165,25652.0
2018-08-16 11:55:00,32.84,32.84,32.74,32.76,55820.0,26.9165,26.9165,26.8345,26.8509,55820.0
2018-08-16 12:00:00,32.76,32.81,32.76,32.8,29819.0,26.8509,26.8919,26.8509,26.8837,29819.0
2018-08-16 12:05:00,32.79,32.85,32.79,32.85,22136.0,26.8755,26.9247,26.8755,26.9247,22136.0
2018-08-16 12:10:00,32.84,32.88,32.84,32.87,22139.0,26.9165,26.9493,26.9165,26.9411,22139.0
2018-08-16 12:15:00,32.87,32.88,32.85,32.88,16440.0,26.9411,26.9493,26.9247,26.9493,16440.0
2018-08-16 12:20:00,32.88,32.88,32.86,32.86,23611.0,26.9493,26.9493,26.9329,26.9329,23611.0
2018-08-16 12:25:00,32.86,32.89,32.85,32.89,35619.0,26.9329,26.9575,26.9247,26.9575,35619.0
2018-08-16 12:30:00,32.88,32.89,32.85,32.86,30295.0,26.9493,26.9575,26.9247,26.9329,30295.0
2018-08-16 12:35:00,32.85,32.88,32.85,32.88,21724.0,26.9247,26.9493,26.9247,26.9493,21724.0
2018-08-16 12:40:00,32.88,32.88,32.82,32.83,52637.0,26.9493,26.9493,26.9001,26.9083,52637.0
2018-08-16 12:45:00,32.83,32.86,32.82,32.85,21143.0,26.9083,26.9329,26.9001,26.9247,21143.0
2018-08-16 12:50:00,32.85,32.88,32.84,32.88,17987.0,26.9247,26.9493,26.9165,26.9493,17987.0
2018-08-16 12:55:00,32.88,32.89,32.87,32.87,19608.0,26.9493,26.9575,26.9411,26.9411,19608.0
2018-08-16 13:00:00,32.88,32.91,32.87,32.89,37475.0,26.9493,26.9739,26.9411,26.9575,37475.0
2018-08-16 13:05:00,32.89,32.9,32.88,32.88,23436.0,26.9575,26.9657,26.9493,26.9493,23436.0
2018-08-16 13:10:00,32.89,32.89,32.88,32.89,14903.0,26.9575,26.9575,26.9493,26.9575,14903.0
2018-08-16 13:15:00,32.89,32.91,32.88,32.9,30886.0,26.9575,26.9739,26.9493,26.9657,30886.0
2018-08-16 13:20:00,32.9,32.94,32.9,32.94,28041.0,26.9657,26.9984,26.9657,26.9984,28041.0
2018-08-16 13:25:00,32.93,32.94,32.89,32.9,30246.0,26.9903,26.9984,26.9575,26.9657,30246.0
2018-08-16 13:30:00,32.89,32.9,32.87,32.88,17874.0,26.9575,26.9657,26.9411,26.9493,17874.0
2018-08-16 13:35:00,32.88,32.88,32.84,32.84,27437.0,26.9493,26.9493,26.9165,26.9165,27437.0
2018-08-16 13:40:00,32.84,32.84,32.78,32.78,31246.0,26.9165,26.9165,26.8673,26.8673,31246.0
2018-08-16 13:45:00,32.79,32.79,32.75,32.76,33641.0,26.8755,26.8755,26.8427,26.8509,33641.0
2018-08-16 13:50:00,32.76,32.77,32.75,32.77,19991.0,26.8509,26.8591,26.8427,26.8591,19991.0
2018-08-16 13:55:00,32.77,32.79,32.76,32.78,17689.0,26.8591,26.8755,26.8509,26.8673,17689.0
2018-08-16 14:00:00,32.79,32.8,32.76,32.8,37165.0,26.8755,26.8837,26.8509,26.8837,37165.0
2018-08-16 14:05:00,32.8,32.81,32.79,32.8,18149.0,26.8837,26.8919,26.8755,26.8837,18149.0
2018-08-16 14:10:00,32.8,32.82,32.77,32.77,43005.0,26.8837,26.9001,26.8591,26.8591,43005.0
2018-08-16 14:15:00,32.78,32.8,32.76,32.8,36783.0,26.8673,26.8837,26.8509,26.8837,36783.0
2018-08-16 14:20:00,32.79,32.8,32.79,32.8,16302.0,26.8755,26.8837,26.8755,26.8837,16302.0
2018-08-16 14:25:00,32.8,32.8,32.75,32.76,39935.0,26.8837,26.8837,26.8427,26.8509,39935.0
2018-08-16 14:30:00,32.75,32.75,32.7,32.72,46260.0,26.8427,26.8427,26.8017,26.8181,46260.0
2018-08-16 14:35:00,32.71,32.72,32.69,32.7,71247.0,26.8099,26.8181,26.7935,26.8017,71247.0
2018-08-16 14:40:00,32.7,32.71,32.68,32.7,48167.0,26.8017,26.8099,26.7853,26.8017,48167.0
2018-08-16 14:45:00,32.7,32.72,32.69,32.71,34907.0,26.8017,26.8181,26.7935,26.8099,34907.0
2018-08-16 14:50:00,32.72,32.72,32.68,32.72,44564.0,26.8181,26.8181,26.7853,26.8181,44564.0
2018-08-16 14:55:00,32.72,32.72,32.69,32.7,37578.0,26.8181,26.8181,26.7935,26.8017,37578.0
2018-08-16 15:00:00,32.7,32.75,32.7,32.75,36111.0,26.8017,26.8427,26.8017,26.8427,36111.0
2018-08-16 15:05:00,32.75,32.76,32.73,32.75,33206.0,26.8427,26.8509,26.8263,26.8427,33206.0
2018-08-16 15:10:00,32.76,32.77,32.75,32.77,19415.0,26.8509,26.8591,26.8427,26.8591,19415.0
2018-08-16 15:15:00,32.77,32.77,32.75,32.75,47645.0,26.8591,26.8591,26.8427,26.8427,47645.0
2018-08-16 15:20:00,32.76,32.79,32.75,32.79,28671.0,26.8509,26.8755,26.8427,26.8755,28671.0
2018-08-16 15:25:00,32.79,32.82,32.78,32.81,33193.0,26.8755,26.9001,26.8673,26.8919,33193.0
2018-08-16 15:30:00,32.8,32.81,32.78,32.8,61875.0,26.8837,26.8919,26.8673,26.8837,61875.0
2018-08-16 15:35:00,32.8,32.81,32.77,32.78,75209.0,26.8837,26.8919,26.8591,26.8673,75209.0
2018-08-16 15:40:00,32.78,32.78,32.74,32.77,112233.0,26.8673,26.8673,26.8345,26.8591,112233.0
2018-08-16 15:45:00,32.77,32.77,32.75,32.77,82705.0,26.8591,26.8591,26.8427,26.8591,82705.0
2018-08-16 15:50:00,32.76,32.77,32.69,32.7,130180.0,26.8509,26.8591,26.7935,26.8017,130180.0
2018-08-16 15:55:00,32.7,32.74,32.69,32.73,228388.0,26.8017,26.8345,26.7935,26.8263,228388.0
2018-08-17 09:30:00,32.87,32.92,32.78,32.85,162986.0,26.9411,26.9821,26.8673,26.9247,162986.0
2018-08-17 09:35:00,32.84,32.92,32.77,32.9,48515.0,26.9165,26.9821,26.8591,26.9657,48515.0
2018-08-17 09:40:00,32.9,32.93,32.85,32.86,20170.0,26.9657,26.9903,26.9247,26.9329,20170.0
2018-08-17 09:45:00,32.86,32.86,32.82,32.84,21865.0,26.9329,26.9329,26.9001,26.9165,21865.0
2018-08-17 09:50:00,32.83,32.87,32.8,32.81,46912.0,26.9083,26.9411,26.8837,26.8919,46912.0
2018-08-17 09:55:00,32.82,32.82,32.77,32.8,19223.0,26.9001,26.9001,26.8591,26.8837,19223.0
2018-08-17 10:00:00,32.81,32.88,32.77,32.86,56527.0,26.8919,26.9493,26.8591,26.9329,56527.0
2018-08-17 10:05:00,32.86,32.91,32.82,32.87,37867.0,26.9329,26.9739,26.9001,26.9411,37867.0
2018-08-17 10:10:00,32.87,32.9,32.81,32.82,33496.0,26.9411,26.9657,26.8919,26.9001,33496.0
2018-08-17 10:15:00,32.82,32.88,32.81,32.87,18814.0,26.9001,26.9493,26.8919,26.9411,18814.0
2018-08-17 10:20:00,32.87,32.88,32.82,32.87,64460.0,26.9411,26.9493,26.9001,26.9411,64460.0
2018-08-17 10:25:00,32.87,32.87,32.8,32.81,27822.0,26.9411,26.9411,26.8837,26.8919,27822.0
2018-08-17 10:30:00,32.81,32.84,32.75,32.76,82114.0,26.8919,26.9165,26.8427,26.8509,82114.0
2018-08-17 10:35:00,32.76,32.79,32.76,32.76,21327.0,26.8509,26.8755,26.8509,26.8509,21327.0
2018-08-17 10:40:00,32.76,32.78,32.73,32.74,24272.0,26.8509,26.8673,26.8263,26.8345,24272.0
2018-08-17 10:45:00,32.73,32.82,32.73,32.82,24326.0,26.8263,26.9001,26.8263,26.9001,24326.0
2018-08-17 10:50:00,32.83,32.9,32.81,32.87,23404.0,26.9083,26.9657,26.8919,26.9411,23404.0
2018-08-17 10:55:00,32.87,32.88,32.79,32.82,80364.0,26.9411,26.9493,26.8755,26.9001,80364.0
2018-08-17 11:00:00,32.82,32.84,32.81,32.83,33381.0,26.9001,26.9165,26.8919,26.9083,33381.0
2018-08-17 11:05:00,32.83,32.89,32.83,32.89,17137.0,26.9083,26.9575,26.9083,26.9575,17137.0
2018-08-17 11:10:00,32.88,32.91,32.86,32.87,39347.0,26.9493,26.9739,26.9329,26.9411,39347.0
2018-08-17 11:15:00,32.87,32.88,32.85,32.88,23914.0,26.9411,26.9493,26.9247,26.9493,23914.0
2018-08-17 11:20:00,32.88,32.93,32.86,32.93,23149.0,26.9493,26.9903,26.9329,26.9903,23149.0
2018-08-17 11:25:00,32.92,32.95,32.91,32.94,49761.0,26.9821,27.0066,26.9739,26.9984,49761.0
2018-08-17 11:30:00,32.94,32.95,32.92,32.93,29782.0,26.9984,27.0066,26.9821,26.9903,29782.0
2018-08-17 11:35:00,32.94,32.96,32.92,32.96,24302.0,26.9984,27.0148,26.9821,27.0148,24302.0
2018-08-17 11:40:00,32.96,33.0,32.95,33.0,22699.0,27.0148,27.0476,27.0066,27.0476,22699.0
2018-08-17 11:45:00,33.0,33.03,32.99,33.02,35885.0,27.0476,27.0722,27.0394,27.064,35885.0
2018-08-17 11:50:00,33.02,33.02,32.99,33.02,19702.0,27.064,27.064,27.0394,27.064,19702.0
2018-08-17 11:55:00,33.02,33.05,33.01,33.03,20828.0,27.064,27.0886,27.0558,27.0722,20828.0
2018-08-17 12:00:00,33.04,33.04,32.98,32.99,55888.0,27.0804,27.0804,27.0312,27.0394,55888.0
2018-08-17 12:05:00,32.99,33.01,32.96,32.99,45092.0,27.0394,27.0558,27.0148,27.0394,45092.0
2018-08-17 12:10:00,32.99,33.02,32.98,32.99,16472.0,27.0394,27.064,27.0312,27.0394,16472.0
2018-08-17 12:15:00,32.99,33.0,32.96,32.97,20741.0,27.0394,27.0476,27.0148,27.023,20741.0
2018-08-17 12:20:00,32.98,32.99,32.96,32.98,12841.0,27.0312,27.0394,27.0148,27.0312,12841.0
2018-08-17 12:25:00,32.98,33.0,32.98,32.98,15708.0,27.0312,27.0476,27.0312,27.0312,15708.0
2018-08-17 12:30:00,32.99,32.99,32.96,32.97,14181.0,27.0394,27.0394,27.0148,27.023,14181.0
2018-08-17 12:35:00,32.97,32.98,32.95,32.98,10263.0,27.023,27.0312,27.0066,27.0312,10263.0
2018-08-17 12:40:00,32.98,33.0,32.97,33.0,12448.0,27.0312,27.0476,27.023,27.0476,12448.0
2018-08-17 12:45:00,33.0,33.0,32.97,32.99,21205.0,27.0476,27.0476,27.023,27.0394,21205.0
2018-08-17 12:50:00,32.99,33.0,32.98,32.98,13934.0,27.0394,27.0476,27.0312,27.0312,13934.0
2018-08-17 12:55:00,32.98,32.99,32.97,32.97,13231.0,27.0312,27.0394,27.023,27.023,13231.0
2018-08-17 13:00:00,32.97,32.97,32.96,32.97,9290.0,27.023,27.023,27.0148,27.023,9290.0
2018-08-17 13:05:00,32.97,32.97,32.94,32.95,47060.0,27.023,27.023,26.9984,27.0066,47060.0
2018-08-17 13:10:00,32.95,32.96,32.88,32.88,24279.0,27.0066,27.0148,26.9493,26.9493,24279.0
2018-08-17 13:15:00,32.88,32.91,32.88,32.9,14254.0,26.9493,26.9739,26.9493,26.9657,14254.0
2018-08-17 13:20:00,32.9,32.91,32.89,32.89,17753.0,26.9657,26.9739,26.9575,26.9575,17753.0
2018-08-17 13:25:00,32.89,32.9,32.88,32.88,11312.0,26.9575,26.9657,26.9493,26.9493,11312.0
2018-08-17 13:30:00,32.88,32.91,32.88,32.91,10845.0,26.9493,26.9739,26.9493,26.9739,10845.0
2018-08-17 13:35:00,32.91,32.92,32.89,32.92,27472.0,26.9739,26.9821,26.9575,26.9821,27472.0
2018-08-17 13:40:00,32.92,32.94,32.91,32.92,17493.0,26.9821,26.9984,26.9739,26.9821,17493.0
2018-08-17 13:45:00,32.92,32.92,32.88,32.88,12565.0,26.9821,26.9821,26.9493,26.9493,12565.0
2018-08-17 13:50:00,32.88,32.91,32.88,32.91,9111.0,26.9493,26.9739,26.9493,26.9739,9111.0
2018-08-17 13:55:00,32.91,32.91,32.87,32.89,29933.0,26.9739,26.9739,26.9411,26.9575,29933.0
2018-08-17 14:00:00,32.89,32.96,32.88,32.96,41140.0,26.9575,27.0148,26.9493,27.0148,41140.0
2018-08-17 14:05:00,32.96,33.0,32.95,32.98,53249.0,27.0148,27.0476,27.0066,27.0312,53249.0
2018-08-17 14:10:00,32.98,32.99,32.96,32.98,20140.0,27.0312,27.0394,27.0148,27.0312,20140.0
2018-08-17 14:15:00,32.98,33.0,32.97,33.0,27762.0,27.0312,27.0476,27.023,27.0476,27762.0
2018-08-17 14:20:00,33.0,33.03,32.99,33.02,22607.0,27.0476,27.0722,27.0394,27.064,22607.0
2018-08-17 14:25:00,33.02,33.05,33.01,33.02,11769.0,27.064,27.0886,27.0558,27.064,11769.0
2018-08-17 14:30:00,33.01,33.02,33.0,33.0,14142.0,27.0558,27.064,27.0476,27.0476,14142.0
2018-08-17 14:35:00,33.0,33.01,32.98,33.01,18690.0,27.0476,27.0558,27.0312,27.0558,18690.0
2018-08-17 14:40:00,33.01,33.04,33.0,33.04,16027.0,27.0558,27.0804,27.0476,27.0804,16027.0
2018-08-17 14:45:00,33.03,33.03,33.01,33.03,27479.0,27.0722,27.0722,27.0558,27.0722,27479.0
2018-08-17 14:50:00,33.02,33.07,33.02,33.06,25766.0,27.064,27.105,27.064,27.0968,25766.0
2018-08-17 14:55:00,33.07,33.08,33.04,33.04,30387.0,27.105,27.1132,27.0804,27.0804,30387.0
2018-08-17 15:00:00,33.04,33.04,32.99,33.0,31290.0,27.0804,27.0804,27.0394,27.0476,31290.0
2018-08-17 15:05:00,32.99,33.01,32.98,33.0,24326.0,27.0394,27.0558,27.0312,27.0476,24326.0
2018-08-17 15:10:00,33.0,33.02,32.99,33.01,18055.0,27.0476,27.064,27.0394,27.0558,18055.0
2018-08-17 15:15:00,33.0,33.01,32.98,33.0,20853.0,27.0476,27.0558,27.0312,27.0476,20853.0
2018-08-17 15:20:00,33.0,33.01,33.0,33.01,6513.0,27.0476,27.0558,27.0476,27.0558,6513.0
2018-08-17 15:25:00,33.01,33.03,33.0,33.01,54964.0,27.0558,27.0722,27.0476,27.0558,54964.0
2018-08-17 15:30:00,33.0,33.02,32.99,33.0,29671.0,27.0476,27.064,27.0394,27.0476,29671.0
2018-08-17 15:35:00,33.01,33.01,32.99,33.0,25976.0,27.0558,27.0558,27.0394,27.0476,25976.0
2018-08-17 15:40:00,33.0,33.01,32.99,33.0,39675.0,27.0476,27.0558,27.0394,27.0476,39675.0
2018-08-17 15:45:00,32.99,33.03,32.99,33.01,65085.0,27.0394,27.0722,27.0394,27.0558,65085.0
2018-08-17 15:50:00,33.01,33.02,32.99,33.01,45963.0,27.0558,27.064,27.0394,27.0558,45963.0
2018-08-17 15:55:00,33.01,33.04,33.0,33.02,188528.0,27.0558,27.0804,27.0476,27.064,188528.0
2018-08-20 09:30:00,33.1,33.21,33.07,33.2,63717.0,27.1296,27.2197,27.105,27.2115,63717.0
2018-08-20 09:35:00,33.2,33.22,33.12,33.14,46434.0,27.2115,27.2279,27.146,27.1624,46434.0
2018-08-20 09:40:00,33.14,33.14,33.02,33.05,34030.0,27.1624,27.1624,27.064,27.0886,34030.0
2018-08-20 09:45:00,33.05,33.05,32.98,33.02,23745.0,27.0886,27.0886,27.0312,27.064,23745.0
2018-08-20 09:50:00,33.02,33.03,32.96,33.0,21452.0,27.064,27.0722,27.0148,27.0476,21452.0
2018-08-20 09:55:00,33.0,33.0,32.96,32.98,24854.0,27.0476,27.0476,27.0148,27.0312,24854.0
2018-08-20 10:00:00,32.98,33.03,32.98,32.99,31057.0,27.0312,27.0722,27.0312,27.0394,31057.0
2018-08-20 10:05:00,33.0,33.0,32.95,32.98,32473.0,27.0476,27.0476,27.0066,27.0312,32473.0
2018-08-20 10:10:00,32.98,32.99,32.92,32.93,30039.0,27.0312,27.0394,26.9821,26.9903,30039.0
2018-08-20 10:15:00,32.93,32.97,32.91,32.97,25112.0,26.9903,27.023,26.9739,27.023,25112.0
2018-08-20 10:20:00,32.97,32.97,32.94,32.95,29057.0,27.023,27.023,26.9984,27.0066,29057.0
2018-08-20 10:25:00,32.95,33.03,32.95,32.99,31585.0,27.0066,27.0722,27.0066,27.0394,31585.0
2018-08-20 10:30:00,32.98,32.99,32.94,32.99,16026.0,27.0312,27.0394,26.9984,27.0394,16026.0
2018-08-20 10:35:00,33.0,33.0,32.97,32.98,17296.0,27.0476,27.0476,27.023,27.0312,17296.0
2018-08-20 10:40:00,32.98,32.99,32.95,32.98,18114.0,27.0312,27.0394,27.0066,27.0312,18114.0
2018-08-20 10:45:00,32.98,33.0,32.96,33.0,10910.0,27.0312,27.0476,27.0148,27.0476,10910.0
2018-08-20 10:50:00,32.99,33.0,32.98,32.98,12571.0,27.0394,27.0476,27.0312,27.0312,12571.0
2018-08-20 10:55:00,32.97,32.98,32.92,32.96,24995.0,27.023,27.0312,26.9821,27.0148,24995.0
2018-08-20 11:00:00,32.95,32.96,32.86,32.87,58376.0,27.0066,27.0148,26.9329,26.9411,58376.0
2018-08-20 11:05:00,32.86,32.89,32.86,32.88,20883.0,26.9329,26.9575,26.9329,26.9493,20883.0
2018-08-20 11:10:00,32.88,32.89,32.87,32.89,14182.0,26.9493,26.9575,26.9411,26.9575,14182.0
2018-08-20 11:15:00,32.89,32.9,32.88,32.9,16805.0,26.9575,26.9657,26.9493,26.9657,16805.0
2018-08-20 11:20:00,32.89,32.89,32.85,32.86,14613.0,26.9575,26.9575,26.9247,26.9329,14613.0
2018-08-20 11:25:00,32.86,32.89,32.85,32.89,13534.0,26.9329,26.9575,26.9247,26.9575,13534.0
2018-08-20 11:30:00,32.89,32.9,32.88,32.89,5684.0,26.9575,26.9657,26.9493,26.9575,5684.0
2018-08-20 11:35:00,32.88,32.89,32.87,32.88,34070.0,26.9493,26.9575,26.9411,26.9493,34070.0
2018-08-20 11:40:00,32.88,32.96,32.88,32.93,30967.0,26.9493,27.0148,26.9493,26.9903,30967.0
2018-08-20 11:45:00,32.94,32.95,32.92,32.92,14955.0,26.9984,27.0066,26.9821,26.9821,14955.0
2018-08-20 11:50:00,32.93,32.95,32.91,32.93,28726.0,26.9903,27.0066,26.9739,26.9903,28726.0
2018-08-20 11:55:00,32.93,32.94,32.89,32.9,20244.0,26.9903,26.9984,26.9575,26.9657,20244.0
2018-08-20 12:00:00,32.91,32.94,32.89,32.93,24118.0,26.9739,26.9984,26.9575,26.9903,24118.0
2018-08-20 12:05:00,32.93,32.95,32.91,32.91,25936.0,26.9903,27.0066,26.9739,26.9739,25936.0
2018-08-20 12:10:00,32.91,32.93,32.9,32.9,15924.0,26.9739,26.9903,26.9657,26.9657,15924.0
2018-08-20 12:15:00,32.9,32.93,32.89,32.92,17263.0,26.9657,26.9903,26.9575,26.9821,17263.0
2018-08-20 12:20:00,32.91,32.91,32.9,32.91,8952.0,26.9739,26.9739,26.9657,26.9739,8952.0
2018-08-20 12:25:00,32.91,32.91,32.89,32.9,7742.0,26.9739,26.9739,26.9575,26.9657,7742.0
2018-08-20 12:30:00,32.89,32.9,32.89,32.9,6141.0,26.9575,26.9657,26.9575,26.9657,6141.0
2018-08-20 12:35:00,32.9,32.92,32.88,32.9,17590.0,26.9657,26.9821,26.9493,26.9657,17590.0
2018-08-20 12:40:00,32.91,32.91,32.89,32.9,11357.0,26.9739,26.9739,26.9575,26.9657,11357.0
2018-08-20 12:45:00,32.9,32.92,32.89,32.91,27781.0,26.9657,26.9821,26.9575,26.9739,27781.0
2018-08-20 12:50:00,32.91,32.91,32.89,32.89,26403.0,26.9739,26.9739,26.9575,26.9575,26403.0
2018-08-20 12:55:00,32.9,32.9,32.87,32.88,36439.0,26.9657,26.9657,26.9411,26.9493,36439.0
2018-08-20 13:00:00,32.88,32.88,32.87,32.88,14098.0,26.9493,26.9493,26.9411,26.9493,14098.0
2018-08-20 13:05:00,32.88,32.9,32.87,32.9,13260.0,26.9493,26.9657,26.9411,26.9657,13260.0
2018-08-20 13:10:00,32.9,32.91,32.88,32.89,22020.0,26.9657,26.9739,26.9493,26.9575,22020.0
2018-08-20 13:15:00,32.89,32.89,32.87,32.88,10266.0,26.9575,26.9575,26.9411,26.9493,10266.0
2018-08-20 13:20:00,32.87,32.91,32.87,32.9,32976.0,26.9411,26.9739,26.9411,26.9657,32976.0
2018-08-20 13:25:00,32.9,32.91,32.89,32.9,12062.0,26.9657,26.9739,26.9575,26.9657,12062.0
2018-08-20 13:30:00,32.9,32.92,32.89,32.92,12421.0,26.9657,26.9821,26.9575,26.9821,12421.0
2018-08-20 13:35:00,32.92,32.92,32.9,32.91,13771.0,26.9821,26.9821,26.9657,26.9739,13771.0
2018-08-20 13:40:00,32.9,32.91,32.9,32.91,14942.0,26.9657,26.9739,26.9657,26.9739,14942.0
2018-08-20 13:45:00,32.91,32.93,32.91,32.92,16390.0,26.9739,26.9903,26.9739,26.9821,16390.0
2018-08-20 13:50:00,32.92,32.92,32.91,32.91,5449.0,26.9821,26.9821,26.9739,26.9739,5449.0
2018-08-20 13:55:00,32.92,32.92,32.9,32.92,15076.0,26.9821,26.9821,26.9657,26.9821,15076.0
2018-08-20 14:00:00,32.91,32.93,32.91,32.93,15421.0,26.9739,26.9903,26.9739,26.9903,15421.0
2018-08-20 14:05:00,32.92,32.94,32.91,32.94,23266.0,26.9821,26.9984,26.9739,26.9984,23266.0
2018-08-20 14:10:00,32.94,32.94,32.92,32.93,11510.0,26.9984,26.9984,26.9821,26.9903,11510.0
2018-08-20 14:15:00,32.93,32.95,32.92,32.95,24126.0,26.9903,27.0066,26.9821,27.0066,24126.0
2018-08-20 14:20:00,32.95,32.96,32.94,32.96,16138.0,27.0066,27.0148,26.9984,27.0148,16138.0
2018-08-20 14:25:00,32.95,32.96,32.93,32.93,55112.0,27.0066,27.0148,26.9903,26.9903,55112.0
2018-08-20 14:30:00,32.93,32.95,32.92,32.92,14878.0,26.9903,27.0066,26.9821,26.9821,14878.0
2018-08-20 14:35:00,32.92,32.93,32.91,32.91,34327.0,26.9821,26.9903,26.9739,26.9739,34327.0
2018-08-20 14:40:00,32.9,32.92,32.88,32.91,37065.0,26.9657,26.9821,26.9493,26.9739,37065.0
2018-08-20 14:45:00,32.92,32.94,32.89,32.92,69948.0,26.9821,26.9984,26.9575,26.9821,69948.0
2018-08-20 14:50:00,32.92,32.94,32.91,32.93,31456.0,26.9821,26.9984,26.9739,26.9903,31456.0
2018-08-20 14:55:00,32.93,32.98,32.92,32.96,35951.0,26.9903,27.0312,26.9821,27.0148,35951.0
2018-08-20 15:00:00,32.97,32.97,32.96,32.97,17588.0,27.023,27.023,27.0148,27.023,17588.0
2018-08-20 15:05:00,32.97,32.99,32.97,32.99,22418.0,27.023,27.0394,27.023,27.0394,22418.0
2018-08-20 15:10:00,32.98,33.01,32.98,33.01,29372.0,27.0312,27.0558,27.0312,27.0558,29372.0
2018-08-20 15:15:00,33.01,33.01,33.0,33.01,35623.0,27.0558,27.0558,27.0476,27.0558,35623.0
2018-08-20 15:20:00,33.01,33.01,32.99,32.99,56600.0,27.0558,27.0558,27.0394,27.0394,56600.0
2018-08-20 15:25:00,33.0,33.02,32.99,33.02,78414.0,27.0476,27.064,27.0394,27.064,78414.0
2018-08-20 15:30:00,33.02,33.02,32.98,33.0,34219.0,27.064,27.064,27.0312,27.0476,34219.0
2018-08-20 15:35:00,33.0,33.01,32.99,33.01,33310.0,27.0476,27.0558,27.0394,27.0558,33310.0
2018-08-20 15:40:00,33.0,33.02,32.99,33.02,67321.0,27.0476,27.064,27.0394,27.064,67321.0
2018-08-20 15:45:00,33.02,33.04,33.01,33.01,101513.0,27.064,27.0804,27.0558,27.0558,101513.0
2018-08-20 15:50:00,33.01,33.02,32.98,33.0,126725.0,27.0558,27.064,27.0312,27.0476,126725.0
2018-08-20 15:55:00,32.99,33.0,32.97,32.98,165579.0,27.0394,27.0476,27.023,27.0312,165579.0
2018-08-21 09:30:00,33.01,33.06,32.89,32.92,46430.0,27.0558,27.0968,26.9575,26.9821,46430.0
2018-08-21 09:35:00,32.92,32.99,32.9,32.98,40633.0,26.9821,27.0394,26.9657,27.0312,40633.0
2018-08-21 09:40:00,32.98,32.98,32.87,32.89,49359.0,27.0312,27.0312,26.9411,26.9575,49359.0
2018-08-21 09:45:00,32.9,32.9,32.85,32.9,19612.0,26.9657,26.9657,26.9247,26.9657,19612.0
2018-08-21 09:50:00,32.89,32.96,32.88,32.94,32800.0,26.9575,27.0148,26.9493,26.9984,32800.0
2018-08-21 09:55:00,32.95,32.96,32.91,32.95,22073.0,27.0066,27.0148,26.9739,27.0066,22073.0
2018-08-21 10:00:00,32.95,32.95,32.91,32.93,22767.0,27.0066,27.0066,26.9739,26.9903,22767.0
2018-08-21 10:05:00,32.93,32.94,32.92,32.93,19523.0,26.9903,26.9984,26.9821,26.9903,19523.0
2018-08-21 10:10:00,32.94,32.97,32.93,32.97,18678.0,26.9984,27.023,26.9903,27.023,18678.0
2018-08-21 10:15:00,32.97,32.99,32.96,32.96,17943.0,27.023,27.0394,27.0148,27.0148,17943.0
2018-08-21 10:20:00,32.96,32.98,32.94,32.95,18929.0,27.0148,27.0312,26.9984,27.0066,18929.0
2018-08-21 10:25:00,32.95,32.97,32.93,32.96,19271.0,27.0066,27.023,26.9903,27.0148,19271.0
2018-08-21 10:30:00,32.96,32.97,32.95,32.96,15563.0,27.0148,27.023,27.0066,27.0148,15563.0
2018-08-21 10:35:00,32.97,32.99,32.95,32.95,18620.0,27.023,27.0394,27.0066,27.0066,18620.0
2018-08-21 10:40:00,32.95,32.99,32.95,32.98,20389.0,27.0066,27.0394,27.0066,27.0312,20389.0
2018-08-21 10:45:00,32.98,32.99,32.95,32.96,17135.0,27.0312,27.0394,27.0066,27.0148,17135.0
2018-08-21 10:50:00,32.97,32.97,32.95,32.96,14209.0,27.023,27.023,27.0066,27.0148,14209.0
2018-08-21 10:55:00,32.95,32.97,32.92,32.94,18895.0,27.0066,27.023,26.9821,26.9984,18895.0
2018-08-21 11:00:00,32.95,32.96,32.91,32.93,21908.0,27.0066,27.0148,26.9739,26.9903,21908.0
2018-08-21 11:05:00,32.93,32.95,32.92,32.94,16707.0,26.9903,27.0066,26.9821,26.9984,16707.0
2018-08-21 11:10:00,32.94,32.94,32.92,32.93,9795.0,26.9984,26.9984,26.9821,26.9903,9795.0
2018-08-21 11:15:00,32.92,32.92,32.88,32.88,23871.0,26.9821,26.9821,26.9493,26.9493,23871.0
2018-08-21 11:20:00,32.88,32.89,32.87,32.89,25872.0,26.9493,26.9575,26.9411,26.9575,25872.0
2018-08-21 11:25:00,32.89,32.9,32.86,32.87,20479.0,26.9575,26.9657,26.9329,26.9411,20479.0
2018-08-21 11:30:00,32.87,32.95,32.86,32.94,18494.0,26.9411,27.0066,26.9329,26.9984,18494.0
2018-08-21 11:35:00,32.94,32.99,32.94,32.94,70062.0,26.9984,27.0394,26.9984,26.9984,70062.0
2018-08-21 11:40:00,32.94,32.96,32.93,32.93,17915.0,26.9984,27.0148,26.9903,26.9903,17915.0
2018-08-21 11:45:00,32.93,32.94,32.92,32.93,20253.0,26.9903,26.9984,26.9821,26.9903,20253.0
2018-08-21 11:50:00,32.93,32.94,32.9,32.91,19716.0,26.9903,26.9984,26.9657,26.9739,19716.0
2018-08-21 11:55:00,32.9,32.91,32.89,32.89,28770.0,26.9657,26.9739,26.9575,26.9575,28770.0
2018-08-21 12:00:00,32.89,32.91,32.88,32.91,34768.0,26.9575,26.9739,26.9493,26.9739,34768.0
2018-08-21 12:05:00,32.9,32.91,32.88,32.9,33962.0,26.9657,26.9739,26.9493,26.9657,33962.0
2018-08-21 12:10:00,32.9,32.91,32.89,32.89,15248.0,26.9657,26.9739,26.9575,26.9575,15248.0
2018-08-21 12:15:00,32.9,32.9,32.88,32.88,18277.0,26.9657,26.9657,26.9493,26.9493,18277.0
2018-08-21 12:20:00,32.88,32.91,32.87,32.88,40006.0,26.9493,26.9739,26.9411,26.9493,40006.0
2018-08-21 12:25:00,32.89,32.92,32.88,32.91,61257.0,26.9575,26.9821,26.9493,26.9739,61257.0
2018-08-21 12:30:00,32.91,32.96,32.89,32.95,61744.0,26.9739,27.0148,26.9575,27.0066,61744.0
2018-08-21 12:35:00,32.95,32.97,32.94,32.95,18587.0,27.0066,27.023,26.9984,27.0066,18587.0
2018-08-21 12:40:00,32.95,32.97,32.95,32.96,10040.0,27.0066,27.023,27.0066,27.0148,10040.0
2018-08-21 12:45:00,32.97,32.97,32.95,32.96,41604.0,27.023,27.023,27.0066,27.0148,41604.0
2018-08-21 12:50:00,32.96,32.99,32.96,32.98,17872.0,27.0148,27.0394,27.0148,27.0312,17872.0
2018-08-21 12:55:00,32.98,32.99,32.95,32.95,11781.0,27.0312,27.0394,27.0066,27.0066,11781.0
2018-08-21 13:00:00,32.95,32.96,32.94,32.94,24820.0,27.0066,27.0148,26.9984,26.9984,24820.0
2018-08-21 13:05:00,32.94,32.95,32.9,32.91,63909.0,26.9984,27.0066,26.9657,26.9739,63909.0
2018-08-21 13:10:00,32.9,32.91,32.88,32.89,28376.0,26.9657,26.9739,26.9493,26.9575,28376.0
2018-08-21 13:15:00,32.89,32.9,32.88,32.9,18637.0,26.9575,26.9657,26.9493,26.9657,18637.0
2018-08-21 13:20:00,32.89,32.9,32.88,32.89,18850.0,26.9575,26.9657,26.9493,26.9575,18850.0
2018-08-21 13:25:00,32.89,32.9,32.88,32.89,17294.0,26.9575,26.9657,26.9493,26.9575,17294.0
2018-08-21 13:30:00,32.9,32.9,32.89,32.9,11202.0,26.9657,26.9657,26.9575,26.9657,11202.0
2018-08-21 13:35:00,32.9,32.91,32.89,32.91,44333.0,26.9657,26.9739,26.9575,26.9739,44333.0
2018-08-21 13:40:00,32.9,32.91,32.89,32.9,29781.0,26.9657,26.9739,26.9575,26.9657,29781.0
2018-08-21 13:45:00,32.91,32.91,32.89,32.9,19836.0,26.9739,26.9739,26.9575,26.9657,19836.0
2018-08-21 13:50:00,32.9,32.93,32.9,32.91,135797.0,26.9657,26.9903,26.9657,26.9739,135797.0
2018-08-21 13:55:00,32.91,32.93,32.9,32.93,50726.0,26.9739,26.9903,26.9657,26.9903,50726.0
2018-08-21 14:00:00,32.93,33.0,32.92,32.94,42116.0,26.9903,27.0476,26.9821,26.9984,42116.0
2018-08-21 14:05:00,32.95,32.99,32.94,32.99,14053.0,27.0066,27.0394,26.9984,27.0394,14053.0
2018-08-21 14:10:00,32.99,33.0,32.98,33.0,28177.0,27.0394,27.0476,27.0312,27.0476,28177.0
2018-08-21 14:15:00,33.0,33.01,32.97,32.98,33884.0,27.0476,27.0558,27.023,27.0312,33884.0
2018-08-21 14:20:00,32.98,33.01,32.97,32.98,23300.0,27.0312,27.0558,27.023,27.0312,23300.0
2018-08-21 14:25:00,32.98,33.0,32.98,32.98,13048.0,27.0312,27.0476,27.0312,27.0312,13048.0
2018-08-21 14:30:00,32.98,32.99,32.95,32.95,34796.0,27.0312,27.0394,27.0066,27.0066,34796.0
2018-08-21 14:35:00,32.95,32.95,32.86,32.92,123260.0,27.0066,27.0066,26.9329,26.9821,123260.0
2018-08-21 14:40:00,32.91,32.96,32.91,32.95,20615.0,26.9739,27.0148,26.9739,27.0066,20615.0
2018-08-21 14:45:00,32.95,32.97,32.92,32.93,24994.0,27.0066,27.023,26.9821,26.9903,24994.0
2018-08-21 14:50:00,32.93,32.94,32.9,32.91,28228.0,26.9903,26.9984,26.9657,26.9739,28228.0
2018-08-21 14:55:00,32.9,32.95,32.9,32.94,21500.0,26.9657,27.0066,26.9657,26.9984,21500.0
2018-08-21 15:00:00,32.94,32.95,32.92,32.95,21986.0,26.9984,27.0066,26.9821,27.0066,21986.0
2018-08-21 15:05:00,32.95,32.96,32.93,32.94,22956.0,27.0066,27.0148,26.9903,26.9984,22956.0
2018-08-21 15:10:00,32.94,32.95,32.93,32.93,23986.0,26.9984,27.0066,26.9903,26.9903,23986.0
2018-08-21 15:15:00,32.93,32.94,32.9,32.94,23108.0,26.9903,26.9984,26.9657,26.9984,23108.0
2018-08-21 15:20:00,32.93,32.96,32.9,32.94,37595.0,26.9903,27.0148,26.9657,26.9984,37595.0
2018-08-21 15:25:00,32.94,32.96,32.94,32.94,53796.0,26.9984,27.0148,26.9984,26.9984,53796.0
2018-08-21 15:30:00,32.94,32.96,32.92,32.95,47651.0,26.9984,27.0148,26.9821,27.0066,47651.0
2018-08-21 15:35:00,32.96,32.96,32.94,32.95,59000.0,27.0148,27.0148,26.9984,27.0066,59000.0
2018-08-21 15:40:00,32.94,32.95,32.92,32.93,32445.0,26.9984,27.0066,26.9821,26.9903,32445.0
2018-08-21 15:45:00,32.93,32.94,32.87,32.9,83212.0,26.9903,26.9984,26.9411,26.9657,83212.0
2018-08-21 15:50:00,32.89,32.91,32.88,32.9,59783.0,26.9575,26.9739,26.9493,26.9657,59783.0
2018-08-21 15:55:00,32.9,32.92,32.88,32.88,197720.0,26.9657,26.9821,26.9493,26.9493,197720.0
2018-08-22 09:30:00,32.92,32.93,32.8,32.91,64235.0,26.9821,26.9903,26.8837,26.9739,64235.0
2018-08-22 09:35:00,32.9,32.9,32.84,32.87,42012.0,26.9657,26.9657,26.9165,26.9411,42012.0
2018-08-22 09:40:00,32.86,32.88,32.82,32.85,72064.0,26.9329,26.9493,26.9001,26.9247,72064.0
2018-08-22 09:45:00,32.85,32.96,32.84,32.95,72823.0,26.9247,27.0148,26.9165,27.0066,72823.0
2018-08-22 09:50:00,32.96,32.99,32.9,32.94,61761.0,27.0148,27.0394,26.9657,26.9984,61761.0
2018-08-22 09:55:00,32.94,32.98,32.93,32.94,18240.0,26.9984,27.0312,26.9903,26.9984,18240.0
2018-08-22 10:00:00,32.94,32.94,32.9,32.91,29500.0,26.9984,26.9984,26.9657,26.9739,29500.0
2018-08-22 10:05:00,32.91,32.94,32.88,32.92,20292.0,26.9739,26.9984,26.9493,26.9821,20292.0
2018-08-22 10:10:00,32.93,32.93,32.89,32.9,15025.0,26.9903,26.9903,26.9575,26.9657,15025.0
2018-08-22 10:15:00,32.91,32.92,32.89,32.9,18486.0,26.9739,26.9821,26.9575,26.9657,18486.0
2018-08-22 10:20:00,32.89,32.9,32.87,32.89,14167.0,26.9575,26.9657,26.9411,26.9575,14167.0
2018-08-22 10:25:00,32.89,32.91,32.89,32.9,17237.0,26.9575,26.9739,26.9575,26.9657,17237.0
2018-08-22 10:30:00,32.9,32.92,32.89,32.91,16371.0,26.9657,26.9821,26.9575,26.9739,16371.0
2018-08-22 10:35:00,32.91,32.97,32.91,32.95,26818.0,26.9739,27.023,26.9739,27.0066,26818.0
2018-08-22 10:40:00,32.94,32.96,32.92,32.96,12790.0,26.9984,27.0148,26.9821,27.0148,12790.0
2018-08-22 10:45:00,32.96,32.99,32.95,32.98,34526.0,27.0148,27.0394,27.0066,27.0312,34526.0
2018-08-22 10:50:00,32.98,32.98,32.96,32.98,18948.0,27.0312,27.0312,27.0148,27.0312,18948.0
2018-08-22 10:55:00,32.98,33.03,32.97,33.03,24562.0,27.0312,27.0722,27.023,27.0722,24562.0
2018-08-22 11:00:00,33.03,33.03,33.01,33.01,17340.0,27.0722,27.0722,27.0558,27.0558,17340.0
2018-08-22 11:05:00,33.02,33.03,33.01,33.02,12209.0,27.064,27.0722,27.0558,27.064,12209.0
2018-08-22 11:10:00,33.02,33.02,32.99,33.0,20104.0,27.064,27.064,27.0394,27.0476,20104.0
2018-08-22 11:15:00,33.0,33.01,32.99,32.99,22878.0,27.0476,27.0558,27.0394,27.0394,22878.0
2018-08-22 11:20:00,32.99,33.0,32.98,32.99,12486.0,27.0394,27.0476,27.0312,27.0394,12486.0
2018-08-22 11:25:00,32.99,33.0,32.99,32.99,8091.0,27.0394,27.0476,27.0394,27.0394,8091.0
2018-08-22 11:30:00,32.99,33.0,32.95,32.95,17912.0,27.0394,27.0476,27.0066,27.0066,17912.0
2018-08-22 11:35:00,32.95,33.01,32.95,33.01,23086.0,27.0066,27.0558,27.0066,27.0558,23086.0
2018-08-22 11:40:00,33.01,33.02,32.98,32.98,10969.0,27.0558,27.064,27.0312,27.0312,10969.0
2018-08-22 11:45:00,32.98,33.01,32.98,32.99,11055.0,27.0312,27.0558,27.0312,27.0394,11055.0
2018-08-22 11:50:00,32.99,32.99,32.97,32.97,9302.0,27.0394,27.0394,27.023,27.023,9302.0
2018-08-22 11:55:00,32.97,33.0,32.97,33.0,25877.0,27.023,27.0476,27.023,27.0476,25877.0
2018-08-22 12:00:00,33.0,33.0,32.96,32.97,12582.0,27.0476,27.0476,27.0148,27.023,12582.0
2018-08-22 12:05:00,32.97,32.98,32.96,32.97,16837.0,27.023,27.0312,27.0148,27.023,16837.0
2018-08-22 12:10:00,32.97,32.97,32.93,32.94,13709.0,27.023,27.023,26.9903,26.9984,13709.0
2018-08-22 12:15:00,32.93,32.97,32.93,32.97,14027.0,26.9903,27.023,26.9903,27.023,14027.0
2018-08-22 12:20:00,32.97,32.97,32.92,32.92,23363.0,27.023,27.023,26.9821,26.9821,23363.0
2018-08-22 12:25:00,32.91,32.92,32.89,32.9,15980.0,26.9739,26.9821,26.9575,26.9657,15980.0
2018-08-22 12:30:00,32.91,32.93,32.9,32.9,11209.0,26.9739,26.9903,26.9657,26.9657,11209.0
2018-08-22 12:35:00,32.91,32.91,32.87,32.88,17839.0,26.9739,26.9739,26.9411,26.9493,17839.0
2018-08-22 12:40:00,32.88,32.9,32.87,32.89,13141.0,26.9493,26.9657,26.9411,26.9575,13141.0
2018-08-22 12:45:00,32.88,32.89,32.87,32.88,13058.0,26.9493,26.9575,26.9411,26.9493,13058.0
2018-08-22 12:50:00,32.88,32.9,32.87,32.9,11094.0,26.9493,26.9657,26.9411,26.9657,11094.0
2018-08-22 12:55:00,32.9,32.9,32.87,32.87,19613.0,26.9657,26.9657,26.9411,26.9411,19613.0
2018-08-22 13:00:00,32.88,32.89,32.86,32.87,15537.0,26.9493,26.9575,26.9329,26.9411,15537.0
2018-08-22 13:05:00,32.87,32.88,32.85,32.88,12771.0,26.9411,26.9493,26.9247,26.9493,12771.0
2018-08-22 13:10:00,32.87,32.87,32.85,32.86,15580.0,26.9411,26.9411,26.9247,26.9329,15580.0
2018-08-22 13:15:00,32.86,32.87,32.85,32.85,8275.0,26.9329,26.9411,26.9247,26.9247,8275.0
2018-08-22 13:20:00,32.85,32.89,32.85,32.88,21401.0,26.9247,26.9575,26.9247,26.9493,21401.0
2018-08-22 13:25:00,32.87,32.88,32.85,32.86,18016.0,26.9411,26.9493,26.9247,26.9329,18016.0
2018-08-22 13:30:00,32.86,32.88,32.85,32.88,27366.0,26.9329,26.9493,26.9247,26.9493,27366.0
2018-08-22 13:35:00,32.88,32.89,32.86,32.86,17337.0,26.9493,26.9575,26.9329,26.9329,17337.0
2018-08-22 13:40:00,32.86,32.87,32.85,32.86,34022.0,26.9329,26.9411,26.9247,26.9329,34022.0
2018-08-22 13:45:00,32.86,32.86,32.83,32.84,28626.0,26.9329,26.9329,26.9083,26.9165,28626.0
2018-08-22 13:50:00,32.83,32.86,32.83,32.86,13892.0,26.9083,26.9329,26.9083,26.9329,13892.0
2018-08-22 13:55:00,32.85,32.87,32.83,32.87,25552.0,26.9247,26.9411,26.9083,26.9411,25552.0
2018-08-22 14:00:00,32.87,32.91,32.85,32.89,32277.0,26.9411,26.9739,26.9247,26.9575,32277.0
2018-08-22 14:05:00,32.89,32.9,32.86,32.86,16173.0,26.9575,26.9657,26.9329,26.9329,16173.0
2018-08-22 14:10:00,32.86,32.87,32.84,32.85,11538.0,26.9329,26.9411,26.9165,26.9247,11538.0
2018-08-22 14:15:00,32.86,32.86,32.8,32.82,32353.0,26.9329,26.9329,26.8837,26.9001,32353.0
2018-08-22 14:20:00,32.83,32.85,32.82,32.83,14638.0,26.9083,26.9247,26.9001,26.9083,14638.0
2018-08-22 14:25:00,32.82,32.86,32.8,32.86,22689.0,26.9001,26.9329,26.8837,26.9329,22689.0
2018-08-22 14:30:00,32.85,32.87,32.84,32.84,29919.0,26.9247,26.9411,26.9165,26.9165,29919.0
2018-08-22 14:35:00,32.84,32.85,32.83,32.84,20927.0,26.9165,26.9247,26.9083,26.9165,20927.0
2018-08-22 14:40:00,32.84,32.87,32.83,32.86,28386.0,26.9165,26.9411,26.9083,26.9329,28386.0
2018-08-22 14:45:00,32.86,32.88,32.85,32.87,35312.0,26.9329,26.9493,26.9247,26.9411,35312.0
2018-08-22 14:50:00,32.88,32.91,32.87,32.91,32832.0,26.9493,26.9739,26.9411,26.9739,32832.0
2018-08-22 14:55:00,32.91,32.91,32.88,32.89,62616.0,26.9739,26.9739,26.9493,26.9575,62616.0
2018-08-22 15:00:00,32.89,32.9,32.88,32.9,152212.0,26.9575,26.9657,26.9493,26.9657,152212.0
2018-08-22 15:05:00,32.89,32.9,32.87,32.89,35140.0,26.9575,26.9657,26.9411,26.9575,35140.0
2018-08-22 15:10:00,32.89,32.9,32.88,32.89,59755.0,26.9575,26.9657,26.9493,26.9575,59755.0
2018-08-22 15:15:00,32.89,32.9,32.87,32.89,44498.0,26.9575,26.9657,26.9411,26.9575,44498.0
2018-08-22 15:20:00,32.89,32.89,32.86,32.88,35100.0,26.9575,26.9575,26.9329,26.9493,35100.0
2018-08-22 15:25:00,32.88,32.89,32.87,32.89,29587.0,26.9493,26.9575,26.9411,26.9575,29587.0
2018-08-22 15:30:00,32.89,32.91,32.88,32.9,120776.0,26.9575,26.9739,26.9493,26.9657,120776.0
2018-08-22 15:35:00,32.9,32.91,32.88,32.89,191623.0,26.9657,26.9739,26.9493,26.9575,191623.0
2018-08-22 15:40:00,32.88,32.9,32.86,32.9,57132.0,26.9493,26.9657,26.9329,26.9657,57132.0
2018-08-22 15:45:00,32.9,32.9,32.86,32.88,56108.0,26.9657,26.9657,26.9329,26.9493,56108.0
2018-08-22 15:50:00,32.87,32.9,32.86,32.9,764171.0,26.9411,26.9657,26.9329,26.9657,764171.0
2018-08-22 15:55:00,32.9,32.91,32.87,32.89,214355.0,26.9657,26.9739,26.9411,26.9575,214355.0
2018-08-23 09:30:00,32.89,32.89,32.74,32.8,57454.0,26.9575,26.9575,26.8345,26.8837,57454.0
2018-08-23 09:35:00,32.81,32.91,32.79,32.87,39496.0,26.8919,26.9739,26.8755,26.9411,39496.0
2018-08-23 09:40:00,32.87,32.9,32.8,32.82,32394.0,26.9411,26.9657,26.8837,26.9001,32394.0
2018-08-23 09:45:00,32.81,32.85,32.8,32.81,23270.0,26.8919,26.9247,26.8837,26.8919,23270.0
2018-08-23 09:50:00,32.81,32.95,32.81,32.91,34242.0,26.8919,27.0066,26.8919,26.9739,34242.0
2018-08-23 09:55:00,32.91,32.93,32.89,32.92,23808.0,26.9739,26.9903,26.9575,26.9821,23808.0
2018-08-23 10:00:00,32.92,32.92,32.87,32.88,12763.0,26.9821,26.9821,26.9411,26.9493,12763.0
2018-08-23 10:05:00,32.88,32.94,32.88,32.94,24755.0,26.9493,26.9984,26.9493,26.9984,24755.0
2018-08-23 10:10:00,32.94,33.0,32.92,32.98,58442.0,26.9984,27.0476,26.9821,27.0312,58442.0
2018-08-23 10:15:00,32.98,33.03,32.96,32.98,35872.0,27.0312,27.0722,27.0148,27.0312,35872.0
2018-08-23 10:20:00,32.99,33.01,32.99,33.0,30595.0,27.0394,27.0558,27.0394,27.0476,30595.0
2018-08-23 10:25:00,33.0,33.0,32.91,32.95,97869.0,27.0476,27.0476,26.9739,27.0066,97869.0
2018-08-23 10:30:00,32.95,32.96,32.91,32.91,33879.0,27.0066,27.0148,26.9739,26.9739,33879.0
2018-08-23 10:35:00,32.91,32.97,32.91,32.94,16843.0,26.9739,27.023,26.9739,26.9984,16843.0
2018-08-23 10:40:00,32.95,33.01,32.94,33.01,54392.0,27.0066,27.0558,26.9984,27.0558,54392.0
2018-08-23 10:45:00,33.01,33.01,32.92,32.93,33050.0,27.0558,27.0558,26.9821,26.9903,33050.0
2018-08-23 10:50:00,32.94,32.96,32.93,32.94,10033.0,26.9984,27.0148,26.9903,26.9984,10033.0
2018-08-23 10:55:00,32.94,32.97,32.91,32.92,21264.0,26.9984,27.023,26.9739,26.9821,21264.0
2018-08-23 11:00:00,32.91,32.95,32.89,32.94,27224.0,26.9739,27.0066,26.9575,26.9984,27224.0
2018-08-23 11:05:00,32.94,32.95,32.91,32.91,49361.0,26.9984,27.0066,26.9739,26.9739,49361.0
2018-08-23 11:10:00,32.9,32.93,32.9,32.91,26636.0,26.9657,26.9903,26.9657,26.9739,26636.0
2018-08-23 11:15:00,32.91,32.92,32.83,32.84,33984.0,26.9739,26.9821,26.9083,26.9165,33984.0
2018-08-23 11:20:00,32.84,32.89,32.83,32.89,33608.0,26.9165,26.9575,26.9083,26.9575,33608.0
2018-08-23 11:25:00,32.89,32.89,32.86,32.87,20028.0,26.9575,26.9575,26.9329,26.9411,20028.0
2018-08-23 11:30:00,32.87,32.87,32.83,32.86,18756.0,26.9411,26.9411,26.9083,26.9329,18756.0
2018-08-23 11:35:00,32.86,32.87,32.83,32.84,18195.0,26.9329,26.9411,26.9083,26.9165,18195.0
2018-08-23 11:40:00,32.84,32.89,32.84,32.88,13400.0,26.9165,26.9575,26.9165,26.9493,13400.0
2018-08-23 11:45:00,32.88,32.89,32.87,32.89,12358.0,26.9493,26.9575,26.9411,26.9575,12358.0
2018-08-23 11:50:00,32.89,32.92,32.89,32.91,16312.0,26.9575,26.9821,26.9575,26.9739,16312.0
2018-08-23 11:55:00,32.91,32.91,32.89,32.9,11558.0,26.9739,26.9739,26.9575,26.9657,11558.0
2018-08-23 12:00:00,32.9,32.92,32.89,32.91,10417.0,26.9657,26.9821,26.9575,26.9739,10417.0
2018-08-23 12:05:00,32.91,32.94,32.9,32.93,18827.0,26.9739,26.9984,26.9657,26.9903,18827.0
2018-08-23 12:10:00,32.93,32.96,32.92,32.95,17633.0,26.9903,27.0148,26.9821,27.0066,17633.0
2018-08-23 12:15:00,32.95,33.0,32.95,32.99,25155.0,27.0066,27.0476,27.0066,27.0394,25155.0
2018-08-23 12:20:00,33.0,33.03,32.99,33.03,25262.0,27.0476,27.0722,27.0394,27.0722,25262.0
2018-08-23 12:25:00,33.03,33.05,33.02,33.05,10796.0,27.0722,27.0886,27.064,27.0886,10796.0
2018-08-23 12:30:00,33.04,33.05,32.98,32.98,30342.0,27.0804,27.0886,27.0312,27.0312,30342.0
2018-08-23 12:35:00,32.98,33.01,32.98,33.0,12035.0,27.0312,27.0558,27.0312,27.0476,12035.0
2018-08-23 12:40:00,33.0,33.02,32.98,32.98,15164.0,27.0476,27.064,27.0312,27.0312,15164.0
2018-08-23 12:45:00,32.99,32.99,32.97,32.98,6336.0,27.0394,27.0394,27.023,27.0312,6336.0
2018-08-23 12:50:00,32.97,32.97,32.94,32.95,12935.0,27.023,27.023,26.9984,27.0066,12935.0
2018-08-23 12:55:00,32.95,32.97,32.95,32.95,8431.0,27.0066,27.023,27.0066,27.0066,8431.0
2018-08-23 13:00:00,32.95,32.96,32.93,32.94,10889.0,27.0066,27.0148,26.9903,26.9984,10889.0
2018-08-23 13:05:00,32.93,32.94,32.92,32.93,11407.0,26.9903,26.9984,26.9821,26.9903,11407.0
2018-08-23 13:10:00,32.93,32.94,32.9,32.91,8516.0,26.9903,26.9984,26.9657,26.9739,8516.0
2018-08-23 13:15:00,32.9,32.94,32.9,32.94,12076.0,26.9657,26.9984,26.9657,26.9984,12076.0
2018-08-23 13:20:00,32.94,32.96,32.93,32.94,6766.0,26.9984,27.0148,26.9903,26.9984,6766.0
2018-08-23 13:25:00,32.93,32.97,32.93,32.95,9833.0,26.9903,27.023,26.9903,27.0066,9833.0
2018-08-23 13:30:00,32.95,32.95,32.91,32.93,13704.0,27.0066,27.0066,26.9739,26.9903,13704.0
2018-08-23 13:35:00,32.93,32.93,32.91,32.93,12390.0,26.9903,26.9903,26.9739,26.9903,12390.0
2018-08-23 13:40:00,32.93,32.95,32.92,32.93,7560.0,26.9903,27.0066,26.9821,26.9903,7560.0
2018-08-23 13:45:00,32.94,32.94,32.92,32.93,10951.0,26.9984,26.9984,26.9821,26.9903,10951.0
2018-08-23 13:50:00,32.94,32.94,32.92,32.94,11633.0,26.9984,26.9984,26.9821,26.9984,11633.0
2018-08-23 13:55:00,32.94,32.95,32.92,32.94,8964.0,26.9984,27.0066,26.9821,26.9984,8964.0
2018-08-23 14:00:00,32.94,32.98,32.94,32.97,11228.0,26.9984,27.0312,26.9984,27.023,11228.0
2018-08-23 14:05:00,32.98,32.99,32.96,32.96,17255.0,27.0312,27.0394,27.0148,27.0148,17255.0
2018-08-23 14:10:00,32.96,32.98,32.96,32.97,19429.0,27.0148,27.0312,27.0148,27.023,19429.0
2018-08-23 14:15:00,32.97,32.99,32.97,32.98,6292.0,27.023,27.0394,27.023,27.0312,6292.0
2018-08-23 14:20:00,32.98,33.0,32.98,32.99,24858.0,27.0312,27.0476,27.0312,27.0394,24858.0
2018-08-23 14:25:00,33.0,33.01,32.99,32.99,13006.0,27.0476,27.0558,27.0394,27.0394,13006.0
2018-08-23 14:30:00,32.99,32.99,32.96,32.97,15682.0,27.0394,27.0394,27.0148,27.023,15682.0
2018-08-23 14:35:00,32.98,32.98,32.96,32.96,23744.0,27.0312,27.0312,27.0148,27.0148,23744.0
2018-08-23 14:40:00,32.97,32.97,32.93,32.95,29116.0,27.023,27.023,26.9903,27.0066,29116.0
2018-08-23 14:45:00,32.95,32.96,32.93,32.93,14717.0,27.0066,27.0148,26.9903,26.9903,14717.0
2018-08-23 14:50:00,32.93,32.93,32.88,32.89,22946.0,26.9903,26.9903,26.9493,26.9575,22946.0
2018-08-23 14:55:00,32.89,32.89,32.85,32.85,29596.0,26.9575,26.9575,26.9247,26.9247,29596.0
2018-08-23 15:00:00,32.85,32.86,32.82,32.86,33639.0,26.9247,26.9329,26.9001,26.9329,33639.0
2018-08-23 15:05:00,32.86,32.89,32.85,32.87,53230.0,26.9329,26.9575,26.9247,26.9411,53230.0
2018-08-23 15:10:00,32.88,32.91,32.86,32.91,38362.0,26.9493,26.9739,26.9329,26.9739,38362.0
2018-08-23 15:15:00,32.91,32.91,32.85,32.85,34628.0,26.9739,26.9739,26.9247,26.9247,34628.0
2018-08-23 15:20:00,32.85,32.86,32.84,32.84,29533.0,26.9247,26.9329,26.9165,26.9165,29533.0
2018-08-23 15:25:00,32.84,32.86,32.84,32.86,38075.0,26.9165,26.9329,26.9165,26.9329,38075.0
2018-08-23 15:30:00,32.86,32.88,32.84,32.84,58796.0,26.9329,26.9493,26.9165,26.9165,58796.0
2018-08-23 15:35:00,32.84,32.86,32.83,32.83,53248.0,26.9165,26.9329,26.9083,26.9083,53248.0
2018-08-23 15:40:00,32.84,32.85,32.78,32.79,62553.0,26.9165,26.9247,26.8673,26.8755,62553.0
2018-08-23 15:45:00,32.79,32.83,32.78,32.82,65460.0,26.8755,26.9083,26.8673,26.9001,65460.0
2018-08-23 15:50:00,32.81,32.85,32.8,32.81,81694.0,26.8919,26.9247,26.8837,26.8919,81694.0
2018-08-23 15:55:00,32.82,32.83,32.79,32.82,143424.0,26.9001,26.9083,26.8755,26.9001,143424.0
2018-08-24 09:30:00,32.87,32.87,32.71,32.71,66632.0,26.9411,26.9411,26.8099,26.8099,66632.0
2018-08-24 09:35:00,32.7,32.74,32.65,32.73,46231.0,26.8017,26.8345,26.7608,26.8263,46231.0
2018-08-24 09:40:00,32.73,32.76,32.71,32.74,18334.0,26.8263,26.8509,26.8099,26.8345,18334.0
2018-08-24 09:45:00,32.73,32.74,32.68,32.73,30561.0,26.8263,26.8345,26.7853,26.8263,30561.0
2018-08-24 09:50:00,32.73,32.76,32.71,32.74,31369.0,26.8263,26.8509,26.8099,26.8345,31369.0
2018-08-24 09:55:00,32.73,32.78,32.72,32.76,27991.0,26.8263,26.8673,26.8181,26.8509,27991.0
2018-08-24 10:00:00,32.76,32.84,32.76,32.81,30354.0,26.8509,26.9165,26.8509,26.8919,30354.0
2018-08-24 10:05:00,32.82,32.89,32.8,32.86,71758.0,26.9001,26.9575,26.8837,26.9329,71758.0
2018-08-24 10:10:00,32.86,32.89,32.83,32.87,45125.0,26.9329,26.9575,26.9083,26.9411,45125.0
2018-08-24 10:15:00,32.87,32.93,32.87,32.91,26341.0,26.9411,26.9903,26.9411,26.9739,26341.0
2018-08-24 10:20:00,32.92,32.96,32.92,32.95,32342.0,26.9821,27.0148,26.9821,27.0066,32342.0
2018-08-24 10:25:00,32.95,32.97,32.95,32.95,65594.0,27.0066,27.023,27.0066,27.0066,65594.0
2018-08-24 10:30:00,32.96,32.97,32.91,32.94,66727.0,27.0148,27.023,26.9739,26.9984,66727.0
2018-08-24 10:35:00,32.94,33.0,32.94,32.99,16201.0,26.9984,27.0476,26.9984,27.0394,16201.0
2018-08-24 10:40:00,33.0,33.02,32.99,33.01,43447.0,27.0476,27.064,27.0394,27.0558,43447.0
2018-08-24 10:45:00,33.01,33.05,33.0,33.02,35728.0,27.0558,27.0886,27.0476,27.064,35728.0
2018-08-24 10:50:00,33.02,33.03,32.99,33.02,26405.0,27.064,27.0722,27.0394,27.064,26405.0
2018-08-24 10:55:00,33.02,33.05,33.01,33.04,38599.0,27.064,27.0886,27.0558,27.0804,38599.0
2018-08-24 11:00:00,33.04,33.04,33.01,33.01,22509.0,27.0804,27.0804,27.0558,27.0558,22509.0
2018-08-24 11:05:00,33.02,33.05,33.02,33.05,36756.0,27.064,27.0886,27.064,27.0886,36756.0
2018-08-24 11:10:00,33.05,33.1,33.05,33.09,54469.0,27.0886,27.1296,27.0886,27.1214,54469.0
2018-08-24 11:15:00,33.09,33.11,33.08,33.1,27312.0,27.1214,27.1378,27.1132,27.1296,27312.0
2018-08-24 11:20:00,33.11,33.11,33.05,33.05,33043.0,27.1378,27.1378,27.0886,27.0886,33043.0
2018-08-24 11:25:00,33.05,33.06,33.03,33.05,24171.0,27.0886,27.0968,27.0722,27.0886,24171.0
2018-08-24 11:30:00,33.06,33.09,33.05,33.05,27127.0,27.0968,27.1214,27.0886,27.0886,27127.0
2018-08-24 11:35:00,33.06,33.08,33.02,33.02,27885.0,27.0968,27.1132,27.064,27.064,27885.0
2018-08-24 11:40:00,33.02,33.03,32.99,32.99,39896.0,27.064,27.0722,27.0394,27.0394,39896.0
2018-08-24 11:45:00,33.0,33.04,32.98,33.04,35895.0,27.0476,27.0804,27.0312,27.0804,35895.0
2018-08-24 11:50:00,33.04,33.04,33.01,33.02,19482.0,27.0804,27.0804,27.0558,27.064,19482.0
2018-08-24 11:55:00,33.01,33.01,32.97,32.99,25610.0,27.0558,27.0558,27.023,27.0394,25610.0
2018-08-24 12:00:00,32.98,33.02,32.97,32.98,70661.0,27.0312,27.064,27.023,27.0312,70661.0
2018-08-24 12:05:00,32.98,32.99,32.98,32.98,11292.0,27.0312,27.0394,27.0312,27.0312,11292.0
2018-08-24 12:10:00,32.98,32.99,32.96,32.97,19318.0,27.0312,27.0394,27.0148,27.023,19318.0
2018-08-24 12:15:00,32.97,33.0,32.96,32.99,27246.0,27.023,27.0476,27.0148,27.0394,27246.0
2018-08-24 12:20:00,32.99,33.0,32.98,33.0,9442.0,27.0394,27.0476,27.0312,27.0476,9442.0
2018-08-24 12:25:00,33.0,33.02,32.99,33.02,16316.0,27.0476,27.064,27.0394,27.064,16316.0
2018-08-24 12:30:00,33.02,33.02,32.99,32.99,12210.0,27.064,27.064,27.0394,27.0394,12210.0
2018-08-24 12:35:00,32.99,33.01,32.98,33.0,20170.0,27.0394,27.0558,27.0312,27.0476,20170.0
2018-08-24 12:40:00,33.0,33.03,33.0,33.02,12456.0,27.0476,27.0722,27.0476,27.064,12456.0
2018-08-24 12:45:00,33.03,33.06,33.02,33.06,20903.0,27.0722,27.0968,27.064,27.0968,20903.0
2018-08-24 12:50:00,33.05,33.07,33.03,33.04,26652.0,27.0886,27.105,27.0722,27.0804,26652.0
2018-08-24 12:55:00,33.04,33.04,33.02,33.03,9924.0,27.0804,27.0804,27.064,27.0722,9924.0
2018-08-24 13:00:00,33.03,33.07,33.02,33.05,26133.0,27.0722,27.105,27.064,27.0886,26133.0
2018-08-24 13:05:00,33.05,33.06,33.02,33.02,19070.0,27.0886,27.0968,27.064,27.064,19070.0
2018-08-24 13:10:00,33.02,33.03,32.98,32.99,12790.0,27.064,27.0722,27.0312,27.0394,12790.0
2018-08-24 13:15:00,32.99,33.0,32.98,32.98,4419.0,27.0394,27.0476,27.0312,27.0312,4419.0
2018-08-24 13:20:00,32.99,32.99,32.97,32.98,17179.0,27.0394,27.0394,27.023,27.0312,17179.0
2018-08-24 13:25:00,32.97,33.0,32.97,32.99,18529.0,27.023,27.0476,27.023,27.0394,18529.0
2018-08-24 13:30:00,33.0,33.0,32.97,32.98,31102.0,27.0476,27.0476,27.023,27.0312,31102.0
2018-08-24 13:35:00,32.98,33.0,32.98,32.98,15326.0,27.0312,27.0476,27.0312,27.0312,15326.0
2018-08-24 13:40:00,32.98,32.99,32.95,32.96,29976.0,27.0312,27.0394,27.0066,27.0148,29976.0
2018-08-24 13:45:00,32.97,33.0,32.96,33.0,7551.0,27.023,27.0476,27.0148,27.0476,7551.0
2018-08-24 13:50:00,32.99,33.0,32.97,32.98,19580.0,27.0394,27.0476,27.023,27.0312,19580.0
2018-08-24 13:55:00,32.98,33.02,32.97,33.02,15632.0,27.0312,27.064,27.023,27.064,15632.0
2018-08-24 14:00:00,33.01,33.02,32.99,33.0,16400.0,27.0558,27.064,27.0394,27.0476,16400.0
2018-08-24 14:05:00,33.0,33.03,32.99,33.02,18837.0,27.0476,27.0722,27.0394,27.064,18837.0
2018-08-24 14:10:00,33.03,33.05,33.02,33.05,14295.0,27.0722,27.0886,27.064,27.0886,14295.0
2018-08-24 14:15:00,33.04,33.04,33.0,33.0,25040.0,27.0804,27.0804,27.0476,27.0476,25040.0
2018-08-24 14:20:00,33.0,33.0,32.99,33.0,9065.0,27.0476,27.0476,27.0394,27.0476,9065.0
2018-08-24 14:25:00,33.0,33.01,32.99,33.01,28542.0,27.0476,27.0558,27.0394,27.0558,28542.0
2018-08-24 14:30:00,33.0,33.01,32.99,33.0,13677.0,27.0476,27.0558,27.0394,27.0476,13677.0
2018-08-24 14:35:00,33.0,33.0,32.99,33.0,8812.0,27.0476,27.0476,27.0394,27.0476,8812.0
2018-08-24 14:40:00,33.0,33.04,33.0,33.02,43343.0,27.0476,27.0804,27.0476,27.064,43343.0
2018-08-24 14:45:00,33.02,33.03,33.0,33.03,29178.0,27.064,27.0722,27.0476,27.0722,29178.0
2018-08-24 14:50:00,33.02,33.03,33.02,33.03,7643.0,27.064,27.0722,27.064,27.0722,7643.0
2018-08-24 14:55:00,33.03,33.05,32.99,33.0,37327.0,27.0722,27.0886,27.0394,27.0476,37327.0
2018-08-24 15:00:00,33.0,33.03,32.99,33.03,34128.0,27.0476,27.0722,27.0394,27.0722,34128.0
2018-08-24 15:05:00,33.02,33.03,33.01,33.02,16419.0,27.064,27.0722,27.0558,27.064,16419.0
2018-08-24 15:10:00,33.02,33.04,33.01,33.03,32792.0,27.064,27.0804,27.0558,27.0722,32792.0
2018-08-24 15:15:00,33.03,33.04,33.01,33.01,19652.0,27.0722,27.0804,27.0558,27.0558,19652.0
2018-08-24 15:20:00,33.02,33.02,33.01,33.01,8098.0,27.064,27.064,27.0558,27.0558,8098.0
2018-08-24 15:25:00,33.01,33.02,32.96,32.98,51025.0,27.0558,27.064,27.0148,27.0312,51025.0
2018-08-24 15:30:00,32.98,33.02,32.97,33.02,38342.0,27.0312,27.064,27.023,27.064,38342.0
2018-08-24 15:35:00,33.02,33.02,32.99,33.01,48668.0,27.064,27.064,27.0394,27.0558,48668.0
2018-08-24 15:40:00,33.01,33.03,33.0,33.02,35813.0,27.0558,27.0722,27.0476,27.064,35813.0
2018-08-24 15:45:00,33.01,33.03,33.0,33.02,32918.0,27.0558,27.0722,27.0476,27.064,32918.0
2018-08-24 15:50:00,33.02,33.03,32.99,33.01,109387.0,27.064,27.0722,27.0394,27.0558,109387.0
2018-08-24 15:55:00,33.01,33.02,32.98,33.01,217012.0,27.0558,27.064,27.0312,27.0558,217012.0
2018-08-27 09:30:00,33.14,33.19,33.1,33.15,40028.0,27.1624,27.2034,27.1296,27.1706,40028.0
2018-08-27 09:35:00,33.12,33.22,33.09,33.21,99024.0,27.146,27.2279,27.1214,27.2197,99024.0
2018-08-27 09:40:00,33.21,33.22,33.19,33.2,17782.0,27.2197,27.2279,27.2034,27.2115,17782.0
2018-08-27 09:45:00,33.2,33.29,33.2,33.25,24535.0,27.2115,27.2853,27.2115,27.2525,24535.0
2018-08-27 09:50:00,33.24,33.28,33.22,33.28,21785.0,27.2443,27.2771,27.2279,27.2771,21785.0
2018-08-27 09:55:00,33.28,33.29,33.26,33.28,22998.0,27.2771,27.2853,27.2607,27.2771,22998.0
2018-08-27 10:00:00,33.28,33.36,33.27,33.36,49844.0,27.2771,27.3427,27.2689,27.3427,49844.0
2018-08-27 10:05:00,33.36,33.42,33.35,33.42,27973.0,27.3427,27.3919,27.3345,27.3919,27973.0
2018-08-27 10:10:00,33.42,33.6,33.42,33.6,257299.0,27.3919,27.5394,27.3919,27.5394,257299.0
2018-08-27 10:15:00,33.6,33.63,33.53,33.62,66364.0,27.5394,27.564,27.482,27.5558,66364.0
2018-08-27 10:20:00,33.61,33.75,33.57,33.74,182576.0,27.5476,27.6623,27.5148,27.6541,182576.0
2018-08-27 10:25:00,33.74,33.86,33.71,33.85,164422.0,27.6541,27.7525,27.6296,27.7443,164422.0
2018-08-27 10:30:00,33.85,33.9,33.78,33.79,138815.0,27.7443,27.7853,27.6869,27.6951,138815.0
2018-08-27 10:35:00,33.8,33.81,33.65,33.7,92651.0,27.7033,27.7115,27.5804,27.6214,92651.0
2018-08-27 10:40:00,33.7,33.73,33.63,33.7,49138.0,27.6214,27.646,27.564,27.6214,49138.0
2018-08-27 10:45:00,33.69,33.69,33.64,33.68,38658.0,27.6132,27.6132,27.5722,27.605,38658.0
2018-08-27 10:50:00,33.68,33.69,33.66,33.66,24177.0,27.605,27.6132,27.5886,27.5886,24177.0
2018-08-27 10:55:00,33.65,33.66,33.61,33.64,40665.0,27.5804,27.5886,27.5476,27.5722,40665.0
2018-08-27 11:00:00,33.64,33.67,33.63,33.66,38701.0,27.5722,27.5968,27.564,27.5886,38701.0
2018-08-27 11:05:00,33.67,33.67,33.62,33.63,37938.0,27.5968,27.5968,27.5558,27.564,37938.0
2018-08-27 11:10:00,33.64,33.65,33.61,33.65,30601.0,27.5722,27.5804,27.5476,27.5804,30601.0
2018-08-27 11:15:00,33.65,33.65,33.59,33.59,32058.0,27.5804,27.5804,27.5312,27.5312,32058.0
2018-08-27 11:20:00,33.59,33.61,33.56,33.57,27471.0,27.5312,27.5476,27.5066,27.5148,27471.0
2018-08-27 11:25:00,33.57,33.58,33.55,33.56,35433.0,27.5148,27.523,27.4984,27.5066,35433.0
2018-08-27 11:30:00,33.56,33.65,33.55,33.62,47049.0,27.5066,27.5804,27.4984,27.5558,47049.0
2018-08-27 11:35:00,33.62,33.63,33.58,33.58,25644.0,27.5558,27.564,27.523,27.523,25644.0
2018-08-27 11:40:00,33.59,33.63,33.57,33.63,27506.0,27.5312,27.564,27.5148,27.564,27506.0
2018-08-27 11:45:00,33.63,33.69,33.63,33.69,47794.0,27.564,27.6132,27.564,27.6132,47794.0
2018-08-27 11:50:00,33.69,33.72,33.69,33.7,21764.0,27.6132,27.6378,27.6132,27.6214,21764.0
2018-08-27 11:55:00,33.7,33.75,33.7,33.75,44221.0,27.6214,27.6623,27.6214,27.6623,44221.0
2018-08-27 12:00:00,33.75,33.76,33.73,33.74,53052.0,27.6623,27.6705,27.646,27.6541,53052.0
2018-08-27 12:05:00,33.75,33.75,33.7,33.7,21866.0,27.6623,27.6623,27.6214,27.6214,21866.0
2018-08-27 12:10:00,33.7,33.72,33.67,33.67,28150.0,27.6214,27.6378,27.5968,27.5968,28150.0
2018-08-27 12:15:00,33.67,33.7,33.64,33.69,51017.0,27.5968,27.6214,27.5722,27.6132,51017.0
2018-08-27 12:20:00,33.69,33.74,33.68,33.73,85407.0,27.6132,27.6541,27.605,27.646,85407.0
2018-08-27 12:25:00,33.72,33.74,33.7,33.73,13439.0,27.6378,27.6541,27.6214,27.646,13439.0
2018-08-27 12:30:00,33.73,33.77,33.72,33.76,28689.0,27.646,27.6787,27.6378,27.6705,28689.0
2018-08-27 12:35:00,33.76,33.79,33.73,33.73,23538.0,27.6705,27.6951,27.646,27.646,23538.0
2018-08-27 12:40:00,33.73,33.75,33.72,33.75,12201.0,27.646,27.6623,27.6378,27.6623,12201.0
2018-08-27 12:45:00,33.75,33.77,33.74,33.77,17371.0,27.6623,27.6787,27.6541,27.6787,17371.0
2018-08-27 12:50:00,33.77,33.78,33.72,33.73,33441.0,27.6787,27.6869,27.6378,27.646,33441.0
2018-08-27 12:55:00,33.73,33.75,33.7,33.74,25745.0,27.646,27.6623,27.6214,27.6541,25745.0
2018-08-27 13:00:00,33.74,33.76,33.72,33.73,20204.0,27.6541,27.6705,27.6378,27.646,20204.0
2018-08-27 13:05:00,33.74,33.74,33.69,33.72,22342.0,27.6541,27.6541,27.6132,27.6378,22342.0
2018-08-27 13:10:00,33.72,33.75,33.7,33.72,28385.0,27.6378,27.6623,27.6214,27.6378,28385.0
2018-08-27 13:15:00,33.72,33.72,33.69,33.69,13298.0,27.6378,27.6378,27.6132,27.6132,13298.0
2018-08-27 13:20:00,33.69,33.72,33.67,33.72,17148.0,27.6132,27.6378,27.5968,27.6378,17148.0
2018-08-27 13:25:00,33.71,33.73,33.7,33.72,26971.0,27.6296,27.646,27.6214,27.6378,26971.0
2018-08-27 13:30:00,33.72,33.74,33.7,33.71,19098.0,27.6378,27.6541,27.6214,27.6296,19098.0
2018-08-27 13:35:00,33.71,33.75,33.71,33.75,12611.0,27.6296,27.6623,27.6296,27.6623,12611.0
2018-08-27 13:40:00,33.74,33.75,33.72,33.73,25710.0,27.6541,27.6623,27.6378,27.646,25710.0
2018-08-27 13:45:00,33.73,33.74,33.7,33.7,19705.0,27.646,27.6541,27.6214,27.6214,19705.0
2018-08-27 13:50:00,33.69,33.7,33.66,33.66,28091.0,27.6132,27.6214,27.5886,27.5886,28091.0
2018-08-27 13:55:00,33.67,33.7,33.66,33.7,16269.0,27.5968,27.6214,27.5886,27.6214,16269.0
2018-08-27 14:00:00,33.69,33.71,33.68,33.7,17005.0,27.6132,27.6296,27.605,27.6214,17005.0
2018-08-27 14:05:00,33.71,33.71,33.65,33.66,32942.0,27.6296,27.6296,27.5804,27.5886,32942.0
2018-08-27 14:10:00,33.65,33.66,33.64,33.66,22279.0,27.5804,27.5886,27.5722,27.5886,22279.0
2018-08-27 14:15:00,33.66,33.68,33.64,33.64,21942.0,27.5886,27.605,27.5722,27.5722,21942.0
2018-08-27 14:20:00,33.64,33.65,33.63,33.64,16988.0,27.5722,27.5804,27.564,27.5722,16988.0
2018-08-27 14:25:00,33.64,33.71,33.63,33.7,34991.0,27.5722,27.6296,27.564,27.6214,34991.0
2018-08-27 14:30:00,33.7,33.72,33.68,33.71,48024.0,27.6214,27.6378,27.605,27.6296,48024.0
2018-08-27 14:35:00,33.7,33.73,33.7,33.71,25611.0,27.6214,27.646,27.6214,27.6296,25611.0
2018-08-27 14:40:00,33.7,33.7,33.67,33.67,9895.0,27.6214,27.6214,27.5968,27.5968,9895.0
2018-08-27 14:45:00,33.67,33.69,33.65,33.69,23067.0,27.5968,27.6132,27.5804,27.6132,23067.0
2018-08-27 14:50:00,33.7,33.72,33.67,33.68,30926.0,27.6214,27.6378,27.5968,27.605,30926.0
2018-08-27 14:55:00,33.68,33.71,33.67,33.7,12941.0,27.605,27.6296,27.5968,27.6214,12941.0
2018-08-27 15:00:00,33.7,33.71,33.68,33.7,42750.0,27.6214,27.6296,27.605,27.6214,42750.0
2018-08-27 15:05:00,33.7,33.71,33.65,33.65,33820.0,27.6214,27.6296,27.5804,27.5804,33820.0
2018-08-27 15:10:00,33.65,33.67,33.63,33.66,34525.0,27.5804,27.5968,27.564,27.5886,34525.0
2018-08-27 15:15:00,33.67,33.69,33.66,33.69,56437.0,27.5968,27.6132,27.5886,27.6132,56437.0
2018-08-27 15:20:00,33.69,33.72,33.67,33.71,53722.0,27.6132,27.6378,27.5968,27.6296,53722.0
2018-08-27 15:25:00,33.71,33.73,33.7,33.72,54251.0,27.6296,27.646,27.6214,27.6378,54251.0
2018-08-27 15:30:00,33.71,33.75,33.69,33.72,67611.0,27.6296,27.6623,27.6132,27.6378,67611.0
2018-08-27 15:35:00,33.72,33.73,33.69,33.72,116658.0,27.6378,27.646,27.6132,27.6378,116658.0
2018-08-27 15:40:00,33.72,33.72,33.67,33.68,109491.0,27.6378,27.6378,27.5968,27.605,109491.0
2018-08-27 15:45:00,33.68,33.71,33.64,33.7,97195.0,27.605,27.6296,27.5722,27.6214,97195.0
2018-08-27 15:50:00,33.7,33.71,33.6,33.61,104684.0,27.6214,27.6296,27.5394,27.5476,104684.0
2018-08-27 15:55:00,33.61,33.64,33.58,33.63,249094.0,27.5476,27.5722,27.523,27.564,249094.0
2018-08-28 09:30:00,33.71,33.71,33.46,33.5,123202.0,27.6296,27.6296,27.4247,27.4574,123202.0
2018-08-28 09:35:00,33.5,33.67,33.47,33.66,51658.0,27.4574,27.5968,27.4328,27.5886,51658.0
2018-08-28 09:40:00,33.66,33.69,33.64,33.65,31205.0,27.5886,27.6132,27.5722,27.5804,31205.0
2018-08-28 09:45:00,33.65,33.68,33.59,33.66,28548.0,27.5804,27.605,27.5312,27.5886,28548.0
2018-08-28 09:50:00,33.67,33.68,33.61,33.65,21320.0,27.5968,27.605,27.5476,27.5804,21320.0
2018-08-28 09:55:00,33.65,33.68,33.64,33.64,20721.0,27.5804,27.605,27.5722,27.5722,20721.0
2018-08-28 10:00:00,33.64,33.69,33.64,33.69,37095.0,27.5722,27.6132,27.5722,27.6132,37095.0
2018-08-28 10:05:00,33.68,33.69,33.65,33.66,17326.0,27.605,27.6132,27.5804,27.5886,17326.0
2018-08-28 10:10:00,33.65,33.75,33.65,33.73,65433.0,27.5804,27.6623,27.5804,27.646,65433.0
2018-08-28 10:15:00,33.72,33.73,33.69,33.69,21744.0,27.6378,27.646,27.6132,27.6132,21744.0
2018-08-28 10:20:00,33.7,33.7,33.67,33.68,24150.0,27.6214,27.6214,27.5968,27.605,24150.0
2018-08-28 10:25:00,33.67,33.7,33.67,33.69,16785.0,27.5968,27.6214,27.5968,27.6132,16785.0
2018-08-28 10:30:00,33.69,33.69,33.64,33.64,31259.0,27.6132,27.6132,27.5722,27.5722,31259.0
2018-08-28 10:35:00,33.65,33.67,33.63,33.63,37229.0,27.5804,27.5968,27.564,27.564,37229.0
2018-08-28 10:40:00,33.64,33.65,33.61,33.61,14795.0,27.5722,27.5804,27.5476,27.5476,14795.0
2018-08-28 10:45:00,33.61,33.62,33.52,33.53,31852.0,27.5476,27.5558,27.4738,27.482,31852.0
2018-08-28 10:50:00,33.53,33.58,33.53,33.56,22777.0,27.482,27.523,27.482,27.5066,22777.0
2018-08-28 10:55:00,33.56,33.59,33.55,33.59,16545.0,27.5066,27.5312,27.4984,27.5312,16545.0
2018-08-28 11:00:00,33.59,33.59,33.55,33.55,19340.0,27.5312,27.5312,27.4984,27.4984,19340.0
2018-08-28 11:05:00,33.56,33.61,33.55,33.61,20695.0,27.5066,27.5476,27.4984,27.5476,20695.0
2018-08-28 11:10:00,33.61,33.64,33.59,33.59,18735.0,27.5476,27.5722,27.5312,27.5312,18735.0
2018-08-28 11:15:00,33.59,33.61,33.55,33.56,67624.0,27.5312,27.5476,27.4984,27.5066,67624.0
2018-08-28 11:20:00,33.57,33.78,33.57,33.65,196134.0,27.5148,27.6869,27.5148,27.5804,196134.0
2018-08-28 11:25:00,33.66,33.73,33.65,33.71,43527.0,27.5886,27.646,27.5804,27.6296,43527.0
2018-08-28 11:30:00,33.71,33.76,33.64,33.65,166770.0,27.6296,27.6705,27.5722,27.5804,166770.0
2018-08-28 11:35:00,33.65,33.65,33.62,33.64,21708.0,27.5804,27.5804,27.5558,27.5722,21708.0
2018-08-28 11:40:00,33.64,33.64,33.58,33.58,40674.0,27.5722,27.5722,27.523,27.523,40674.0
2018-08-28 11:45:00,33.59,33.66,33.58,33.64,32396.0,27.5312,27.5886,27.523,27.5722,32396.0
2018-08-28 11:50:00,33.64,33.68,33.62,33.66,30496.0,27.5722,27.605,27.5558,27.5886,30496.0
2018-08-28 11:55:00,33.66,33.68,33.66,33.67,23388.0,27.5886,27.605,27.5886,27.5968,23388.0
2018-08-28 12:00:00,33.66,33.74,33.65,33.7,58201.0,27.5886,27.6541,27.5804,27.6214,58201.0
2018-08-28 12:05:00,33.7,33.73,33.66,33.68,24054.0,27.6214,27.646,27.5886,27.605,24054.0
2018-08-28 12:10:00,33.68,33.7,33.68,33.7,17619.0,27.605,27.6214,27.605,27.6214,17619.0
2018-08-28 12:15:00,33.7,33.71,33.68,33.7,24822.0,27.6214,27.6296,27.605,27.6214,24822.0
2018-08-28 12:20:00,33.7,33.71,33.68,33.69,31428.0,27.6214,27.6296,27.605,27.6132,31428.0
2018-08-28 12:25:00,33.69,33.69,33.67,33.68,41857.0,27.6132,27.6132,27.5968,27.605,41857.0
2018-08-28 12:30:00,33.69,33.71,33.68,33.7,27269.0,27.6132,27.6296,27.605,27.6214,27269.0
2018-08-28 12:35:00,33.69,33.74,33.69,33.73,29226.0,27.6132,27.6541,27.6132,27.646,29226.0
2018-08-28 12:40:00,33.74,33.74,33.72,33.72,12536.0,27.6541,27.6541,27.6378,27.6378,12536.0
2018-08-28 12:45:00,33.72,33.74,33.71,33.74,34184.0,27.6378,27.6541,27.6296,27.6541,34184.0
2018-08-28 12:50:00,33.73,33.84,33.64,33.64,364835.0,27.646,27.7361,27.5722,27.5722,364835.0
2018-08-28 12:55:00,33.64,33.67,33.63,33.66,26849.0,27.5722,27.5968,27.564,27.5886,26849.0
2018-08-28 13:00:00,33.67,33.7,33.65,33.7,33269.0,27.5968,27.6214,27.5804,27.6214,33269.0
2018-08-28 13:05:00,33.69,33.7,33.64,33.66,40454.0,27.6132,27.6214,27.5722,27.5886,40454.0
2018-08-28 13:10:00,33.66,33.67,33.64,33.66,14590.0,27.5886,27.5968,27.5722,27.5886,14590.0
2018-08-28 13:15:00,33.66,33.7,33.65,33.69,19988.0,27.5886,27.6214,27.5804,27.6132,19988.0
2018-08-28 13:20:00,33.69,33.7,33.66,33.66,19430.0,27.6132,27.6214,27.5886,27.5886,19430.0
2018-08-28 13:25:00,33.65,33.66,33.62,33.63,16838.0,27.5804,27.5886,27.5558,27.564,16838.0
2018-08-28 13:30:00,33.64,33.64,33.61,33.63,14515.0,27.5722,27.5722,27.5476,27.564,14515.0
2018-08-28 13:35:00,33.64,33.66,33.63,33.66,11478.0,27.5722,27.5886,27.564,27.5886,11478.0
2018-08-28 13:40:00,33.66,33.67,33.65,33.66,23632.0,27.5886,27.5968,27.5804,27.5886,23632.0
2018-08-28 13:45:00,33.65,33.69,33.65,33.67,34294.0,27.5804,27.6132,27.5804,27.5968,34294.0
2018-08-28 13:50:00,33.66,33.7,33.66,33.68,11506.0,27.5886,27.6214,27.5886,27.605,11506.0
2018-08-28 13:55:00,33.68,33.7,33.68,33.68,23038.0,27.605,27.6214,27.605,27.605,23038.0
2018-08-28 14:00:00,33.68,33.69,33.66,33.67,18954.0,27.605,27.6132,27.5886,27.5968,18954.0
2018-08-28 14:05:00,33.66,33.69,33.66,33.69,11511.0,27.5886,27.6132,27.5886,27.6132,11511.0
2018-08-28 14:10:00,33.68,33.7,33.68,33.69,16137.0,27.605,27.6214,27.605,27.6132,16137.0
2018-08-28 14:15:00,33.69,33.7,33.65,33.66,30695.0,27.6132,27.6214,27.5804,27.5886,30695.0
2018-08-28 14:20:00,33.67,33.68,33.66,33.68,14054.0,27.5968,27.605,27.5886,27.605,14054.0
2018-08-28 14:25:00,33.68,33.69,33.66,33.67,17694.0,27.605,27.6132,27.5886,27.5968,17694.0
2018-08-28 14:30:00,33.67,33.68,33.66,33.67,21825.0,27.5968,27.605,27.5886,27.5968,21825.0
2018-08-28 14:35:00,33.67,33.68,33.67,33.67,20781.0,27.5968,27.605,27.5968,27.5968,20781.0
2018-08-28 14:40:00,33.67,33.68,33.65,33.66,21162.0,27.5968,27.605,27.5804,27.5886,21162.0
2018-08-28 14:45:00,33.66,33.69,33.66,33.69,15147.0,27.5886,27.6132,27.5886,27.6132,15147.0
2018-08-28 14:50:00,33.69,33.7,33.68,33.7,12425.0,27.6132,27.6214,27.605,27.6214,12425.0
2018-08-28 14:55:00,33.7,33.7,33.65,33.67,34988.0,27.6214,27.6214,27.5804,27.5968,34988.0
2018-08-28 15:00:00,33.67,33.68,33.67,33.67,11917.0,27.5968,27.605,27.5968,27.5968,11917.0
2018-08-28 15:05:00,33.68,33.68,33.66,33.66,21901.0,27.605,27.605,27.5886,27.5886,21901.0
2018-08-28 15:10:00,33.66,33.68,33.64,33.65,49320.0,27.5886,27.605,27.5722,27.5804,49320.0
2018-08-28 15:15:00,33.65,33.66,33.63,33.64,27961.0,27.5804,27.5886,27.564,27.5722,27961.0
2018-08-28 15:20:00,33.64,33.64,33.6,33.61,28137.0,27.5722,27.5722,27.5394,27.5476,28137.0
2018-08-28 15:25:00,33.61,33.67,33.6,33.66,46463.0,27.5476,27.5968,27.5394,27.5886,46463.0
2018-08-28 15:30:00,33.66,33.68,33.63,33.68,29895.0,27.5886,27.605,27.564,27.605,29895.0
2018-08-28 15:35:00,33.68,33.68,33.65,33.66,34165.0,27.605,27.605,27.5804,27.5886,34165.0
2018-08-28 15:40:00,33.65,33.66,33.61,33.61,51854.0,27.5804,27.5886,27.5476,27.5476,51854.0
2018-08-28 15:45:00,33.61,33.62,33.6,33.6,56248.0,27.5476,27.5558,27.5394,27.5394,56248.0
2018-08-28 15:50:00,33.6,33.65,33.58,33.65,290649.0,27.5394,27.5804,27.523,27.5804,290649.0
2018-08-28 15:55:00,33.65,33.68,33.64,33.67,182222.0,27.5804,27.605,27.5722,27.5968,182222.0
2018-08-29 09:30:00,33.67,33.68,33.61,33.61,126550.0,27.5968,27.605,27.5476,27.5476,126550.0
2018-08-29 09:35:00,33.62,33.64,33.56,33.64,54202.0,27.5558,27.5722,27.5066,27.5722,54202.0
2018-08-29 09:40:00,33.63,33.67,33.62,33.65,34059.0,27.564,27.5968,27.5558,27.5804,34059.0
2018-08-29 09:45:00,33.66,33.67,33.58,33.62,30777.0,27.5886,27.5968,27.523,27.5558,30777.0
2018-08-29 09:50:00,33.63,33.66,33.59,33.64,41422.0,27.564,27.5886,27.5312,27.5722,41422.0
2018-08-29 09:55:00,33.63,33.66,33.61,33.66,34162.0,27.564,27.5886,27.5476,27.5886,34162.0
2018-08-29 10:00:00,33.66,33.67,33.62,33.63,46481.0,27.5886,27.5968,27.5558,27.564,46481.0
2018-08-29 10:05:00,33.63,33.7,33.62,33.66,57147.0,27.564,27.6214,27.5558,27.5886,57147.0
2018-08-29 10:10:00,33.66,33.67,33.64,33.66,26454.0,27.5886,27.5968,27.5722,27.5886,26454.0
2018-08-29 10:15:00,33.67,33.67,33.65,33.65,17655.0,27.5968,27.5968,27.5804,27.5804,17655.0
2018-08-29 10:20:00,33.66,33.67,33.65,33.65,26223.0,27.5886,27.5968,27.5804,27.5804,26223.0
2018-08-29 10:25:00,33.65,33.65,33.59,33.63,32132.0,27.5804,27.5804,27.5312,27.564,32132.0
2018-08-29 10:30:00,33.63,33.67,33.62,33.66,12440.0,27.564,27.5968,27.5558,27.5886,12440.0
2018-08-29 10:35:00,33.67,33.68,33.62,33.64,54555.0,27.5968,27.605,27.5558,27.5722,54555.0
2018-08-29 10:40:00,33.65,33.68,33.63,33.68,24515.0,27.5804,27.605,27.564,27.605,24515.0
2018-08-29 10:45:00,33.68,33.68,33.66,33.67,56220.0,27.605,27.605,27.5886,27.5968,56220.0
2018-08-29 10:50:00,33.67,33.69,33.66,33.69,26871.0,27.5968,27.6132,27.5886,27.6132,26871.0
2018-08-29 10:55:00,33.68,33.76,33.66,33.75,188225.0,27.605,27.6705,27.5886,27.6623,188225.0
2018-08-29 11:00:00,33.76,33.83,33.75,33.82,42369.0,27.6705,27.7279,27.6623,27.7197,42369.0
2018-08-29 11:05:00,33.83,33.85,33.81,33.84,39938.0,27.7279,27.7443,27.7115,27.7361,39938.0
2018-08-29 11:10:00,33.83,33.86,33.81,33.86,21781.0,27.7279,27.7525,27.7115,27.7525,21781.0
2018-08-29 11:15:00,33.86,33.87,33.84,33.86,44794.0,27.7525,27.7607,27.7361,27.7525,44794.0
2018-08-29 11:20:00,33.86,33.89,33.86,33.89,24799.0,27.7525,27.7771,27.7525,27.7771,24799.0
2018-08-29 11:25:00,33.89,33.92,33.88,33.92,45843.0,27.7771,27.8017,27.7689,27.8017,45843.0
2018-08-29 11:30:00,33.91,33.95,33.91,33.91,47687.0,27.7935,27.8263,27.7935,27.7935,47687.0
2018-08-29 11:35:00,33.91,33.92,33.88,33.89,33460.0,27.7935,27.8017,27.7689,27.7771,33460.0
2018-08-29 11:40:00,33.89,33.91,33.88,33.9,17592.0,27.7771,27.7935,27.7689,27.7853,17592.0
2018-08-29 11:45:00,33.91,33.94,33.9,33.94,38235.0,27.7935,27.8181,27.7853,27.8181,38235.0
2018-08-29 11:50:00,33.94,33.96,33.93,33.95,33277.0,27.8181,27.8345,27.8099,27.8263,33277.0
2018-08-29 11:55:00,33.95,33.99,33.94,33.98,69253.0,27.8263,27.8591,27.8181,27.8509,69253.0
2018-08-29 12:00:00,33.99,34.0,33.95,33.95,120731.0,27.8591,27.8672,27.8263,27.8263,120731.0
2018-08-29 12:05:00,33.95,33.96,33.95,33.95,33253.0,27.8263,27.8345,27.8263,27.8263,33253.0
2018-08-29 12:10:00,33.95,33.98,33.93,33.94,50208.0,27.8263,27.8509,27.8099,27.8181,50208.0
2018-08-29 12:15:00,33.93,33.94,33.92,33.94,19323.0,27.8099,27.8181,27.8017,27.8181,19323.0
2018-08-29 12:20:00,33.93,33.94,33.9,33.91,30550.0,27.8099,27.8181,27.7853,27.7935,30550.0
2018-08-29 12:25:00,33.91,33.95,33.9,33.93,47849.0,27.7935,27.8263,27.7853,27.8099,47849.0
2018-08-29 12:30:00,33.93,33.94,33.91,33.94,14044.0,27.8099,27.8181,27.7935,27.8181,14044.0
2018-08-29 12:35:00,33.93,33.94,33.93,33.93,28311.0,27.8099,27.8181,27.8099,27.8099,28311.0
2018-08-29 12:40:00,33.93,33.94,33.9,33.91,32499.0,27.8099,27.8181,27.7853,27.7935,32499.0
2018-08-29 12:45:00,33.92,33.94,33.91,33.94,14306.0,27.8017,27.8181,27.7935,27.8181,14306.0
2018-08-29 12:50:00,33.94,33.97,33.93,33.94,37730.0,27.8181,27.8427,27.8099,27.8181,37730.0
2018-08-29 12:55:00,33.95,33.96,33.92,33.96,33657.0,27.8263,27.8345,27.8017,27.8345,33657.0
2018-08-29 13:00:00,33.95,33.96,33.95,33.95,9100.0,27.8263,27.8345,27.8263,27.8263,9100.0
2018-08-29 13:05:00,33.96,33.97,33.95,33.95,19082.0,27.8345,27.8427,27.8263,27.8263,19082.0
2018-08-29 13:10:00,33.96,33.97,33.95,33.96,21880.0,27.8345,27.8427,27.8263,27.8345,21880.0
2018-08-29 13:15:00,33.95,33.96,33.94,33.94,15607.0,27.8263,27.8345,27.8181,27.8181,15607.0
2018-08-29 13:20:00,33.94,33.95,33.9,33.9,23564.0,27.8181,27.8263,27.7853,27.7853,23564.0
2018-08-29 13:25:00,33.91,33.91,33.9,33.9,14795.0,27.7935,27.7935,27.7853,27.7853,14795.0
2018-08-29 13:30:00,33.91,33.91,33.88,33.89,24542.0,27.7935,27.7935,27.7689,27.7771,24542.0
2018-08-29 13:35:00,33.89,33.92,33.89,33.91,25538.0,27.7771,27.8017,27.7771,27.7935,25538.0
2018-08-29 13:40:00,33.92,33.93,33.88,33.89,34420.0,27.8017,27.8099,27.7689,27.7771,34420.0
2018-08-29 13:45:00,33.88,33.89,33.85,33.85,23347.0,27.7689,27.7771,27.7443,27.7443,23347.0
2018-08-29 13:50:00,33.85,33.87,33.81,33.85,43611.0,27.7443,27.7607,27.7115,27.7443,43611.0
2018-08-29 13:55:00,33.84,33.85,33.81,33.81,28836.0,27.7361,27.7443,27.7115,27.7115,28836.0
2018-08-29 14:00:00,33.81,33.81,33.74,33.75,52831.0,27.7115,27.7115,27.6541,27.6623,52831.0
2018-08-29 14:05:00,33.76,33.81,33.75,33.8,16042.0,27.6705,27.7115,27.6623,27.7033,16042.0
2018-08-29 14:10:00,33.81,33.82,33.76,33.76,22164.0,27.7115,27.7197,27.6705,27.6705,22164.0
2018-08-29 14:15:00,33.76,33.81,33.76,33.79,33535.0,27.6705,27.7115,27.6705,27.6951,33535.0
2018-08-29 14:20:00,33.79,33.8,33.76,33.77,15858.0,27.6951,27.7033,27.6705,27.6787,15858.0
2018-08-29 14:25:00,33.77,33.78,33.76,33.76,28195.0,27.6787,27.6869,27.6705,27.6705,28195.0
2018-08-29 14:30:00,33.76,33.8,33.75,33.8,31980.0,27.6705,27.7033,27.6623,27.7033,31980.0
2018-08-29 14:35:00,33.8,33.82,33.79,33.8,19743.0,27.7033,27.7197,27.6951,27.7033,19743.0
2018-08-29 14:40:00,33.8,33.83,33.79,33.8,44969.0,27.7033,27.7279,27.6951,27.7033,44969.0
2018-08-29 14:45:00,33.8,33.83,33.78,33.82,31154.0,27.7033,27.7279,27.6869,27.7197,31154.0
2018-08-29 14:50:00,33.83,33.84,33.8,33.82,24569.0,27.7279,27.7361,27.7033,27.7197,24569.0
2018-08-29 14:55:00,33.81,33.81,33.78,33.8,25174.0,27.7115,27.7115,27.6869,27.7033,25174.0
2018-08-29 15:00:00,33.81,33.83,33.8,33.8,29576.0,27.7115,27.7279,27.7033,27.7033,29576.0
2018-08-29 15:05:00,33.8,33.84,33.8,33.84,32772.0,27.7033,27.7361,27.7033,27.7361,32772.0
2018-08-29 15:10:00,33.84,33.86,33.83,33.84,38144.0,27.7361,27.7525,27.7279,27.7361,38144.0
2018-08-29 15:15:00,33.83,33.86,33.82,33.86,24569.0,27.7279,27.7525,27.7197,27.7525,24569.0
2018-08-29 15:20:00,33.85,33.86,33.82,33.84,32018.0,27.7443,27.7525,27.7197,27.7361,32018.0
2018-08-29 15:25:00,33.84,33.86,33.81,33.84,30629.0,27.7361,27.7525,27.7115,27.7361,30629.0
2018-08-29 15:30:00,33.84,33.85,33.82,33.84,54715.0,27.7361,27.7443,27.7197,27.7361,54715.0
2018-08-29 15:35:00,33.84,33.85,33.82,33.84,41080.0,27.7361,27.7443,27.7197,27.7361,41080.0
2018-08-29 15:40:00,33.84,33.85,33.8,33.82,62057.0,27.7361,27.7443,27.7033,27.7197,62057.0
2018-08-29 15:45:00,33.82,33.83,33.8,33.82,70602.0,27.7197,27.7279,27.7033,27.7197,70602.0
2018-08-29 15:50:00,33.82,33.83,33.77,33.79,91560.0,27.7197,27.7279,27.6787,27.6951,91560.0
2018-08-29 15:55:00,33.79,33.81,33.78,33.8,181023.0,27.6951,27.7115,27.6869,27.7033,181023.0
2018-08-30 09:30:00,33.54,33.62,33.44,33.45,51577.0,27.6381,27.704,27.5557,27.5639,51577.0
2018-08-30 09:35:00,33.46,33.5,33.43,33.48,28642.0,27.5721,27.6051,27.5474,27.5886,28642.0
2018-08-30 09:40:00,33.48,33.57,33.48,33.53,25005.0,27.5886,27.6628,27.5886,27.6298,25005.0
2018-08-30 09:45:00,33.52,33.53,33.42,33.45,42234.0,27.6216,27.6298,27.5392,27.5639,42234.0
2018-08-30 09:50:00,33.44,33.56,33.44,33.55,59651.0,27.5557,27.6545,27.5557,27.6463,59651.0
2018-08-30 09:55:00,33.55,33.6,33.55,33.59,28418.0,27.6463,27.6875,27.6463,27.6793,28418.0
2018-08-30 10:00:00,33.59,33.64,33.59,33.63,46455.0,27.6793,27.7205,27.6793,27.7122,46455.0
2018-08-30 10:05:00,33.64,33.7,33.63,33.66,36983.0,27.7205,27.7699,27.7122,27.7369,36983.0
2018-08-30 10:10:00,33.67,33.69,33.66,33.68,19001.0,27.7452,27.7617,27.7369,27.7534,19001.0
2018-08-30 10:15:00,33.69,33.74,33.69,33.73,37028.0,27.7617,27.8029,27.7617,27.7946,37028.0
2018-08-30 10:20:00,33.72,33.73,33.69,33.69,27396.0,27.7864,27.7946,27.7617,27.7617,27396.0
2018-08-30 10:25:00,33.7,33.73,33.69,33.7,20316.0,27.7699,27.7946,27.7617,27.7699,20316.0
2018-08-30 10:30:00,33.7,33.78,33.7,33.77,58716.0,27.7699,27.8358,27.7699,27.8276,58716.0
2018-08-30 10:35:00,33.77,33.82,33.76,33.8,122016.0,27.8276,27.8688,27.8194,27.8523,122016.0
2018-08-30 10:40:00,33.8,33.81,33.77,33.8,59714.0,27.8523,27.8606,27.8276,27.8523,59714.0
2018-08-30 10:45:00,33.8,33.86,33.78,33.8,106092.0,27.8523,27.9018,27.8358,27.8523,106092.0
2018-08-30 10:50:00,33.79,33.8,33.71,33.72,101372.0,27.8441,27.8523,27.7781,27.7864,101372.0
2018-08-30 10:55:00,33.72,33.75,33.7,33.7,39862.0,27.7864,27.8111,27.7699,27.7699,39862.0
2018-08-30 11:00:00,33.7,33.73,33.7,33.7,32664.0,27.7699,27.7946,27.7699,27.7699,32664.0
2018-08-30 11:05:00,33.7,33.7,33.62,33.62,79206.0,27.7699,27.7699,27.704,27.704,79206.0
2018-08-30 11:10:00,33.62,33.63,33.51,33.52,45805.0,27.704,27.7122,27.6133,27.6216,45805.0
2018-08-30 11:15:00,33.51,33.53,33.49,33.5,31715.0,27.6133,27.6298,27.5969,27.6051,31715.0
2018-08-30 11:20:00,33.5,33.51,33.46,33.46,29227.0,27.6051,27.6133,27.5721,27.5721,29227.0
2018-08-30 11:25:00,33.47,33.48,33.43,33.43,30329.0,27.5804,27.5886,27.5474,27.5474,30329.0
2018-08-30 11:30:00,33.43,33.49,33.43,33.48,34128.0,27.5474,27.5969,27.5474,27.5886,34128.0
2018-08-30 11:35:00,33.48,33.49,33.46,33.47,8971.0,27.5886,27.5969,27.5721,27.5804,8971.0
2018-08-30 11:40:00,33.47,33.47,33.43,33.43,44545.0,27.5804,27.5804,27.5474,27.5474,44545.0
2018-08-30 11:45:00,33.44,33.49,33.44,33.48,14997.0,27.5557,27.5969,27.5557,27.5886,14997.0
2018-08-30 11:50:00,33.49,33.5,33.48,33.5,26508.0,27.5969,27.6051,27.5886,27.6051,26508.0
2018-08-30 11:55:00,33.5,33.51,33.48,33.48,16369.0,27.6051,27.6133,27.5886,27.5886,16369.0
2018-08-30 12:00:00,33.48,33.52,33.48,33.5,19598.0,27.5886,27.6216,27.5886,27.6051,19598.0
2018-08-30 12:05:00,33.5,33.51,33.48,33.48,18619.0,27.6051,27.6133,27.5886,27.5886,18619.0
2018-08-30 12:10:00,33.48,33.5,33.48,33.49,15934.0,27.5886,27.6051,27.5886,27.5969,15934.0
2018-08-30 12:15:00,33.5,33.51,33.48,33.5,35033.0,27.6051,27.6133,27.5886,27.6051,35033.0
2018-08-30 12:20:00,33.5,33.55,33.49,33.54,32629.0,27.6051,27.6463,27.5969,27.6381,32629.0
2018-08-30 12:25:00,33.55,33.55,33.53,33.55,22000.0,27.6463,27.6463,27.6298,27.6463,22000.0
2018-08-30 12:30:00,33.55,33.57,33.54,33.56,18801.0,27.6463,27.6628,27.6381,27.6545,18801.0
2018-08-30 12:35:00,33.56,33.59,33.56,33.59,18242.0,27.6545,27.6793,27.6545,27.6793,18242.0
2018-08-30 12:40:00,33.59,33.6,33.57,33.58,12489.0,27.6793,27.6875,27.6628,27.671,12489.0
2018-08-30 12:45:00,33.58,33.58,33.55,33.58,12434.0,27.671,27.671,27.6463,27.671,12434.0
2018-08-30 12:50:00,33.58,33.62,33.57,33.61,30407.0,27.671,27.704,27.6628,27.6957,30407.0
2018-08-30 12:55:00,33.6,33.62,33.59,33.62,12319.0,27.6875,27.704,27.6793,27.704,12319.0
2018-08-30 13:00:00,33.62,33.65,33.62,33.65,17369.0,27.704,27.7287,27.704,27.7287,17369.0
2018-08-30 13:05:00,33.65,33.66,33.62,33.65,39725.0,27.7287,27.7369,27.704,27.7287,39725.0
2018-08-30 13:10:00,33.66,33.66,33.64,33.64,11665.0,27.7369,27.7369,27.7205,27.7205,11665.0
2018-08-30 13:15:00,33.66,33.66,33.63,33.64,27060.0,27.7369,27.7369,27.7122,27.7205,27060.0
2018-08-30 13:20:00,33.64,33.65,33.63,33.64,16868.0,27.7205,27.7287,27.7122,27.7205,16868.0
2018-08-30 13:25:00,33.64,33.65,33.62,33.65,27851.0,27.7205,27.7287,27.704,27.7287,27851.0
2018-08-30 13:30:00,33.65,33.66,33.63,33.66,17202.0,27.7287,27.7369,27.7122,27.7369,17202.0
2018-08-30 13:35:00,33.66,33.67,33.64,33.66,20547.0,27.7369,27.7452,27.7205,27.7369,20547.0
2018-08-30 13:40:00,33.66,33.67,33.64,33.65,22691.0,27.7369,27.7452,27.7205,27.7287,22691.0
2018-08-30 13:45:00,33.65,33.67,33.65,33.66,15961.0,27.7287,27.7452,27.7287,27.7369,15961.0
2018-08-30 13:50:00,33.66,33.68,33.65,33.65,22822.0,27.7369,27.7534,27.7287,27.7287,22822.0
2018-08-30 13:55:00,33.65,33.66,33.65,33.66,5200.0,27.7287,27.7369,27.7287,27.7369,5200.0
2018-08-30 14:00:00,33.66,33.69,33.65,33.69,19887.0,27.7369,27.7617,27.7287,27.7617,19887.0
2018-08-30 14:05:00,33.69,33.69,33.65,33.66,23476.0,27.7617,27.7617,27.7287,27.7369,23476.0
2018-08-30 14:10:00,33.66,33.67,33.65,33.67,8467.0,27.7369,27.7452,27.7287,27.7452,8467.0
2018-08-30 14:15:00,33.66,33.67,33.52,33.52,42126.0,27.7369,27.7452,27.6216,27.6216,42126.0
2018-08-30 14:20:00,33.52,33.53,33.43,33.47,32960.0,27.6216,27.6298,27.5474,27.5804,32960.0
2018-08-30 14:25:00,33.48,33.51,33.46,33.49,23681.0,27.5886,27.6133,27.5721,27.5969,23681.0
2018-08-30 14:30:00,33.49,33.51,33.46,33.49,35218.0,27.5969,27.6133,27.5721,27.5969,35218.0
2018-08-30 14:35:00,33.49,33.52,33.48,33.52,16449.0,27.5969,27.6216,27.5886,27.6216,16449.0
2018-08-30 14:40:00,33.51,33.52,33.46,33.46,28730.0,27.6133,27.6216,27.5721,27.5721,28730.0
2018-08-30 14:45:00,33.46,33.49,33.46,33.48,16101.0,27.5721,27.5969,27.5721,27.5886,16101.0
2018-08-30 14:50:00,33.48,33.48,33.46,33.47,10462.0,27.5886,27.5886,27.5721,27.5804,10462.0
2018-08-30 14:55:00,33.48,33.48,33.43,33.44,47193.0,27.5886,27.5886,27.5474,27.5557,47193.0
2018-08-30 15:00:00,33.44,33.44,33.39,33.43,67063.0,27.5557,27.5557,27.5145,27.5474,67063.0
2018-08-30 15:05:00,33.43,33.46,33.41,33.45,35572.0,27.5474,27.5721,27.5309,27.5639,35572.0
2018-08-30 15:10:00,33.45,33.47,33.43,33.44,22447.0,27.5639,27.5804,27.5474,27.5557,22447.0
2018-08-30 15:15:00,33.44,33.45,33.41,33.44,33790.0,27.5557,27.5639,27.5309,27.5557,33790.0
2018-08-30 15:20:00,33.44,33.47,33.43,33.46,43113.0,27.5557,27.5804,27.5474,27.5721,43113.0
2018-08-30 15:25:00,33.46,33.47,33.44,33.44,27180.0,27.5721,27.5804,27.5557,27.5557,27180.0
2018-08-30 15:30:00,33.45,33.48,33.45,33.48,21370.0,27.5639,27.5886,27.5639,27.5886,21370.0
2018-08-30 15:35:00,33.48,33.5,33.44,33.48,77430.0,27.5886,27.6051,27.5557,27.5886,77430.0
2018-08-30 15:40:00,33.48,33.49,33.46,33.47,36582.0,27.5886,27.5969,27.5721,27.5804,36582.0
2018-08-30 15:45:00,33.47,33.5,33.46,33.48,61535.0,27.5804,27.6051,27.5721,27.5886,61535.0
2018-08-30 15:50:00,33.48,33.48,33.44,33.47,74555.0,27.5886,27.5886,27.5557,27.5804,74555.0
2018-08-30 15:55:00,33.46,33.49,33.45,33.48,168852.0,27.5721,27.5969,27.5639,27.5886,168852.0
2018-08-31 09:30:00,33.37,33.46,33.31,33.44,44176.0,27.498,27.5721,27.4485,27.5557,44176.0
2018-08-31 09:35:00,33.42,33.44,33.35,33.37,21677.0,27.5392,27.5557,27.4815,27.498,21677.0
2018-08-31 09:40:00,33.37,33.41,33.33,33.39,23051.0,27.498,27.5309,27.465,27.5145,23051.0
2018-08-31 09:45:00,33.39,33.42,33.36,33.41,26217.0,27.5145,27.5392,27.4897,27.5309,26217.0
2018-08-31 09:50:00,33.41,33.47,33.4,33.45,25705.0,27.5309,27.5804,27.5227,27.5639,25705.0
2018-08-31 09:55:00,33.46,33.48,33.43,33.45,27586.0,27.5721,27.5886,27.5474,27.5639,27586.0
2018-08-31 10:00:00,33.44,33.46,33.42,33.43,25430.0,27.5557,27.5721,27.5392,27.5474,25430.0
2018-08-31 10:05:00,33.43,33.51,33.42,33.46,39355.0,27.5474,27.6133,27.5392,27.5721,39355.0
2018-08-31 10:10:00,33.47,33.52,33.47,33.52,23784.0,27.5804,27.6216,27.5804,27.6216,23784.0
2018-08-31 10:15:00,33.51,33.54,33.46,33.47,23075.0,27.6133,27.6381,27.5721,27.5804,23075.0
2018-08-31 10:20:00,33.47,33.48,33.43,33.44,38563.0,27.5804,27.5886,27.5474,27.5557,38563.0
2018-08-31 10:25:00,33.44,33.45,33.41,33.42,22820.0,27.5557,27.5639,27.5309,27.5392,22820.0
2018-08-31 10:30:00,33.42,33.43,33.39,33.4,16275.0,27.5392,27.5474,27.5145,27.5227,16275.0
2018-08-31 10:35:00,33.4,33.41,33.38,33.38,18715.0,27.5227,27.5309,27.5062,27.5062,18715.0
2018-08-31 10:40:00,33.38,33.4,33.36,33.39,40371.0,27.5062,27.5227,27.4897,27.5145,40371.0
2018-08-31 10:45:00,33.39,33.39,33.35,33.35,20749.0,27.5145,27.5145,27.4815,27.4815,20749.0
2018-08-31 10:50:00,33.35,33.4,33.33,33.4,82695.0,27.4815,27.5227,27.465,27.5227,82695.0
2018-08-31 10:55:00,33.41,33.44,33.41,33.43,24498.0,27.5309,27.5557,27.5309,27.5474,24498.0
2018-08-31 11:00:00,33.43,33.46,33.42,33.45,13751.0,27.5474,27.5721,27.5392,27.5639,13751.0
2018-08-31 11:05:00,33.44,33.44,33.38,33.41,36354.0,27.5557,27.5557,27.5062,27.5309,36354.0
2018-08-31 11:10:00,33.4,33.46,33.4,33.43,23205.0,27.5227,27.5721,27.5227,27.5474,23205.0
2018-08-31 11:15:00,33.43,33.47,33.42,33.45,19850.0,27.5474,27.5804,27.5392,27.5639,19850.0
2018-08-31 11:20:00,33.45,33.47,33.43,33.45,29863.0,27.5639,27.5804,27.5474,27.5639,29863.0
2018-08-31 11:25:00,33.45,33.47,33.45,33.45,17137.0,27.5639,27.5804,27.5639,27.5639,17137.0
2018-08-31 11:30:00,33.45,33.48,33.44,33.45,24299.0,27.5639,27.5886,27.5557,27.5639,24299.0
2018-08-31 11:35:00,33.45,33.49,33.45,33.49,18223.0,27.5639,27.5969,27.5639,27.5969,18223.0
2018-08-31 11:40:00,33.48,33.49,33.44,33.45,25763.0,27.5886,27.5969,27.5557,27.5639,25763.0
2018-08-31 11:45:00,33.45,33.45,33.39,33.41,27685.0,27.5639,27.5639,27.5145,27.5309,27685.0
2018-08-31 11:50:00,33.42,33.43,33.37,33.4,20704.0,27.5392,27.5474,27.498,27.5227,20704.0
2018-08-31 11:55:00,33.39,33.41,33.38,33.38,16037.0,27.5145,27.5309,27.5062,27.5062,16037.0
2018-08-31 12:00:00,33.39,33.39,33.37,33.38,23952.0,27.5145,27.5145,27.498,27.5062,23952.0
2018-08-31 12:05:00,33.38,33.4,33.37,33.4,24947.0,27.5062,27.5227,27.498,27.5227,24947.0
2018-08-31 12:10:00,33.39,33.4,33.39,33.4,8838.0,27.5145,27.5227,27.5145,27.5227,8838.0
2018-08-31 12:15:00,33.4,33.43,33.39,33.42,27497.0,27.5227,27.5474,27.5145,27.5392,27497.0
2018-08-31 12:20:00,33.41,33.44,33.41,33.42,22768.0,27.5309,27.5557,27.5309,27.5392,22768.0
2018-08-31 12:25:00,33.43,33.43,33.39,33.39,62463.0,27.5474,27.5474,27.5145,27.5145,62463.0
2018-08-31 12:30:00,33.39,33.39,33.32,33.34,74869.0,27.5145,27.5145,27.4568,27.4733,74869.0
2018-08-31 12:35:00,33.35,33.39,33.35,33.37,18282.0,27.4815,27.5145,27.4815,27.498,18282.0
2018-08-31 12:40:00,33.38,33.4,33.37,33.38,15308.0,27.5062,27.5227,27.498,27.5062,15308.0
2018-08-31 12:45:00,33.38,33.39,33.33,33.34,35997.0,27.5062,27.5145,27.465,27.4733,35997.0
2018-08-31 12:50:00,33.34,33.35,33.34,33.34,19716.0,27.4733,27.4815,27.4733,27.4733,19716.0
2018-08-31 12:55:00,33.34,33.37,33.32,33.35,52083.0,27.4733,27.498,27.4568,27.4815,52083.0
2018-08-31 13:00:00,33.36,33.36,33.34,33.35,14958.0,27.4897,27.4897,27.4733,27.4815,14958.0
2018-08-31 13:05:00,33.34,33.36,33.33,33.36,15694.0,27.4733,27.4897,27.465,27.4897,15694.0
2018-08-31 13:10:00,33.36,33.4,33.36,33.4,9499.0,27.4897,27.5227,27.4897,27.5227,9499.0
2018-08-31 13:15:00,33.4,33.4,33.38,33.38,14037.0,27.5227,27.5227,27.5062,27.5062,14037.0
2018-08-31 13:20:00,33.39,33.41,33.38,33.4,9919.0,27.5145,27.5309,27.5062,27.5227,9919.0
2018-08-31 13:25:00,33.4,33.4,33.38,33.38,14636.0,27.5227,27.5227,27.5062,27.5062,14636.0
2018-08-31 13:30:00,33.38,33.39,33.35,33.39,27069.0,27.5062,27.5145,27.4815,27.5145,27069.0
2018-08-31 13:35:00,33.4,33.43,33.39,33.4,14872.0,27.5227,27.5474,27.5145,27.5227,14872.0
2018-08-31 13:40:00,33.39,33.41,33.39,33.39,10026.0,27.5145,27.5309,27.5145,27.5145,10026.0
2018-08-31 13:45:00,33.4,33.45,33.39,33.45,11842.0,27.5227,27.5639,27.5145,27.5639,11842.0
2018-08-31 13:50:00,33.45,33.46,33.42,33.43,20952.0,27.5639,27.5721,27.5392,27.5474,20952.0
2018-08-31 13:55:00,33.42,33.43,33.41,33.43,15328.0,27.5392,27.5474,27.5309,27.5474,15328.0
2018-08-31 14:00:00,33.43,33.44,33.4,33.41,19628.0,27.5474,27.5557,27.5227,27.5309,19628.0
2018-08-31 14:05:00,33.4,33.41,33.4,33.4,10206.0,27.5227,27.5309,27.5227,27.5227,10206.0
2018-08-31 14:10:00,33.4,33.42,33.39,33.41,15247.0,27.5227,27.5392,27.5145,27.5309,15247.0
2018-08-31 14:15:00,33.41,33.43,33.41,33.41,21995.0,27.5309,27.5474,27.5309,27.5309,21995.0
2018-08-31 14:20:00,33.41,33.45,33.41,33.43,36554.0,27.5309,27.5639,27.5309,27.5474,36554.0
2018-08-31 14:25:00,33.42,33.44,33.42,33.44,12336.0,27.5392,27.5557,27.5392,27.5557,12336.0
2018-08-31 14:30:00,33.44,33.44,33.41,33.43,22171.0,27.5557,27.5557,27.5309,27.5474,22171.0
2018-08-31 14:35:00,33.43,33.43,33.42,33.42,8424.0,27.5474,27.5474,27.5392,27.5392,8424.0
2018-08-31 14:40:00,33.43,33.43,33.42,33.42,6802.0,27.5474,27.5474,27.5392,27.5392,6802.0
2018-08-31 14:45:00,33.43,33.44,33.41,33.44,26617.0,27.5474,27.5557,27.5309,27.5557,26617.0
2018-08-31 14:50:00,33.44,33.47,33.43,33.45,40167.0,27.5557,27.5804,27.5474,27.5639,40167.0
2018-08-31 14:55:00,33.45,33.45,33.43,33.44,20968.0,27.5639,27.5639,27.5474,27.5557,20968.0
2018-08-31 15:00:00,33.44,33.46,33.43,33.45,25608.0,27.5557,27.5721,27.5474,27.5639,25608.0
2018-08-31 15:05:00,33.45,33.48,33.45,33.47,16171.0,27.5639,27.5886,27.5639,27.5804,16171.0
2018-08-31 15:10:00,33.47,33.47,33.45,33.45,17967.0,27.5804,27.5804,27.5639,27.5639,17967.0
2018-08-31 15:15:00,33.45,33.49,33.45,33.48,22090.0,27.5639,27.5969,27.5639,27.5886,22090.0
2018-08-31 15:20:00,33.49,33.5,33.45,33.45,40520.0,27.5969,27.6051,27.5639,27.5639,40520.0
2018-08-31 15:25:00,33.45,33.46,33.41,33.42,32778.0,27.5639,27.5721,27.5309,27.5392,32778.0
2018-08-31 15:30:00,33.43,33.48,33.42,33.46,51801.0,27.5474,27.5886,27.5392,27.5721,51801.0
2018-08-31 15:35:00,33.46,33.5,33.46,33.47,42962.0,27.5721,27.6051,27.5721,27.5804,42962.0
2018-08-31 15:40:00,33.47,33.48,33.45,33.47,54763.0,27.5804,27.5886,27.5639,27.5804,54763.0
2018-08-31 15:45:00,33.48,33.52,33.47,33.5,55105.0,27.5886,27.6216,27.5804,27.6051,55105.0
2018-08-31 15:50:00,33.5,33.52,33.49,33.52,82791.0,27.6051,27.6216,27.5969,27.6216,82791.0
2018-08-31 15:55:00,33.52,33.54,33.5,33.5,248153.0,27.6216,27.6381,27.6051,27.6051,248153.0
2018-09-04 09:30:00,33.43,33.43,33.27,33.27,63825.0,27.5474,27.5474,27.4156,27.4156,63825.0
2018-09-04 09:35:00,33.25,33.26,33.15,33.18,47564.0,27.3991,27.4073,27.3167,27.3414,47564.0
2018-09-04 09:40:00,33.18,33.19,33.13,33.13,33850.0,27.3414,27.3497,27.3002,27.3002,33850.0
2018-09-04 09:45:00,33.13,33.25,33.12,33.23,29059.0,27.3002,27.3991,27.292,27.3826,29059.0
2018-09-04 09:50:00,33.22,33.3,33.21,33.29,18984.0,27.3744,27.4403,27.3661,27.4321,18984.0
2018-09-04 09:55:00,33.29,33.33,33.28,33.31,15269.0,27.4321,27.465,27.4238,27.4485,15269.0
2018-09-04 10:00:00,33.32,33.4,33.32,33.39,41612.0,27.4568,27.5227,27.4568,27.5145,41612.0
2018-09-04 10:05:00,33.39,33.39,33.33,33.37,30879.0,27.5145,27.5145,27.465,27.498,30879.0
2018-09-04 10:10:00,33.36,33.4,33.36,33.38,18993.0,27.4897,27.5227,27.4897,27.5062,18993.0
2018-09-04 10:15:00,33.37,33.42,33.36,33.39,36868.0,27.498,27.5392,27.4897,27.5145,36868.0
2018-09-04 10:20:00,33.39,33.46,33.39,33.44,24179.0,27.5145,27.5721,27.5145,27.5557,24179.0
2018-09-04 10:25:00,33.44,33.44,33.4,33.4,11228.0,27.5557,27.5557,27.5227,27.5227,11228.0
2018-09-04 10:30:00,33.41,33.44,33.4,33.43,34713.0,27.5309,27.5557,27.5227,27.5474,34713.0
2018-09-04 10:35:00,33.43,33.44,33.37,33.41,38728.0,27.5474,27.5557,27.498,27.5309,38728.0
2018-09-04 10:40:00,33.4,33.44,33.39,33.39,23988.0,27.5227,27.5557,27.5145,27.5145,23988.0
2018-09-04 10:45:00,33.39,33.45,33.37,33.45,36086.0,27.5145,27.5639,27.498,27.5639,36086.0
2018-09-04 10:50:00,33.44,33.45,33.4,33.41,25134.0,27.5557,27.5639,27.5227,27.5309,25134.0
2018-09-04 10:55:00,33.41,33.42,33.38,33.39,22970.0,27.5309,27.5392,27.5062,27.5145,22970.0
2018-09-04 11:00:00,33.38,33.39,33.36,33.38,22660.0,27.5062,27.5145,27.4897,27.5062,22660.0
2018-09-04 11:05:00,33.36,33.36,33.28,33.29,22036.0,27.4897,27.4897,27.4238,27.4321,22036.0
2018-09-04 11:10:00,33.29,33.3,33.25,33.25,19471.0,27.4321,27.4403,27.3991,27.3991,19471.0
2018-09-04 11:15:00,33.26,33.26,33.24,33.26,26632.0,27.4073,27.4073,27.3909,27.4073,26632.0
2018-09-04 11:20:00,33.25,33.26,33.24,33.24,15669.0,27.3991,27.4073,27.3909,27.3909,15669.0
2018-09-04 11:25:00,33.25,33.25,33.2,33.2,13968.0,27.3991,27.3991,27.3579,27.3579,13968.0
2018-09-04 11:30:00,33.2,33.27,33.2,33.26,32024.0,27.3579,27.4156,27.3579,27.4073,32024.0
2018-09-04 11:35:00,33.27,33.31,33.26,33.3,22826.0,27.4156,27.4485,27.4073,27.4403,22826.0
2018-09-04 11:40:00,33.3,33.3,33.25,33.27,26032.0,27.4403,27.4403,27.3991,27.4156,26032.0
2018-09-04 11:45:00,33.27,33.3,33.26,33.27,36155.0,27.4156,27.4403,27.4073,27.4156,36155.0
2018-09-04 11:50:00,33.27,33.28,33.22,33.27,34379.0,27.4156,27.4238,27.3744,27.4156,34379.0
2018-09-04 11:55:00,33.27,33.29,33.26,33.27,27137.0,27.4156,27.4321,27.4073,27.4156,27137.0
2018-09-04 12:00:00,33.27,33.27,33.25,33.25,16076.0,27.4156,27.4156,27.3991,27.3991,16076.0
2018-09-04 12:05:00,33.25,33.26,33.23,33.23,17311.0,27.3991,27.4073,27.3826,27.3826,17311.0
2018-09-04 12:10:00,33.23,33.24,33.22,33.24,26521.0,27.3826,27.3909,27.3744,27.3909,26521.0
2018-09-04 12:15:00,33.24,33.28,33.23,33.27,33763.0,27.3909,27.4238,27.3826,27.4156,33763.0
2018-09-04 12:20:00,33.26,33.27,33.18,33.18,38667.0,27.4073,27.4156,27.3414,27.3414,38667.0
2018-09-04 12:25:00,33.18,33.24,33.17,33.23,36792.0,27.3414,27.3909,27.3332,27.3826,36792.0
2018-09-04 12:30:00,33.23,33.26,33.21,33.26,21734.0,27.3826,27.4073,27.3661,27.4073,21734.0
2018-09-04 12:35:00,33.25,33.26,33.24,33.25,44908.0,27.3991,27.4073,27.3909,27.3991,44908.0
2018-09-04 12:40:00,33.25,33.28,33.24,33.28,33681.0,27.3991,27.4238,27.3909,27.4238,33681.0
2018-09-04 12:45:00,33.27,33.27,33.25,33.26,19534.0,27.4156,27.4156,27.3991,27.4073,19534.0
2018-09-04 12:50:00,33.26,33.26,33.22,33.23,34923.0,27.4073,27.4073,27.3744,27.3826,34923.0
2018-09-04 12:55:00,33.22,33.25,33.22,33.24,16950.0,27.3744,27.3991,27.3744,27.3909,16950.0
2018-09-04 13:00:00,33.25,33.27,33.24,33.27,38937.0,27.3991,27.4156,27.3909,27.4156,38937.0
2018-09-04 13:05:00,33.26,33.27,33.24,33.25,12851.0,27.4073,27.4156,27.3909,27.3991,12851.0
2018-09-04 13:10:00,33.25,33.25,33.24,33.24,10900.0,27.3991,27.3991,27.3909,27.3909,10900.0
2018-09-04 13:15:00,33.24,33.27,33.24,33.25,49429.0,27.3909,27.4156,27.3909,27.3991,49429.0
2018-09-04 13:20:00,33.24,33.26,33.24,33.26,87233.0,27.3909,27.4073,27.3909,27.4073,87233.0
2018-09-04 13:25:00,33.26,33.32,33.25,33.27,27031.0,27.4073,27.4568,27.3991,27.4156,27031.0
2018-09-04 13:30:00,33.28,33.31,33.27,33.31,21961.0,27.4238,27.4485,27.4156,27.4485,21961.0
2018-09-04 13:35:00,33.3,33.31,33.27,33.27,14981.0,27.4403,27.4485,27.4156,27.4156,14981.0
2018-09-04 13:40:00,33.27,33.3,33.25,33.26,28809.0,27.4156,27.4403,27.3991,27.4073,28809.0
2018-09-04 13:45:00,33.26,33.29,33.26,33.29,12847.0,27.4073,27.4321,27.4073,27.4321,12847.0
2018-09-04 13:50:00,33.29,33.31,33.28,33.29,17969.0,27.4321,27.4485,27.4238,27.4321,17969.0
2018-09-04 13:55:00,33.3,33.33,33.28,33.32,36490.0,27.4403,27.465,27.4238,27.4568,36490.0
2018-09-04 14:00:00,33.32,33.32,33.29,33.3,18832.0,27.4568,27.4568,27.4321,27.4403,18832.0
2018-09-04 14:05:00,33.29,33.34,33.29,33.3,36627.0,27.4321,27.4733,27.4321,27.4403,36627.0
2018-09-04 14:10:00,33.3,33.31,33.29,33.3,27730.0,27.4403,27.4485,27.4321,27.4403,27730.0
2018-09-04 14:15:00,33.3,33.4,33.3,33.4,41292.0,27.4403,27.5227,27.4403,27.5227,41292.0
2018-09-04 14:20:00,33.39,33.42,33.38,33.41,35610.0,27.5145,27.5392,27.5062,27.5309,35610.0
2018-09-04 14:25:00,33.41,33.43,33.41,33.43,23466.0,27.5309,27.5474,27.5309,27.5474,23466.0
2018-09-04 14:30:00,33.42,33.43,33.4,33.41,35785.0,27.5392,27.5474,27.5227,27.5309,35785.0
2018-09-04 14:35:00,33.4,33.41,33.4,33.4,6700.0,27.5227,27.5309,27.5227,27.5227,6700.0
2018-09-04 14:40:00,33.41,33.46,33.4,33.45,53159.0,27.5309,27.5721,27.5227,27.5639,53159.0
2018-09-04 14:45:00,33.45,33.46,33.43,33.44,51060.0,27.5639,27.5721,27.5474,27.5557,51060.0
2018-09-04 14:50:00,33.44,33.46,33.43,33.43,34966.0,27.5557,27.5721,27.5474,27.5474,34966.0
2018-09-04 14:55:00,33.44,33.48,33.43,33.47,36426.0,27.5557,27.5886,27.5474,27.5804,36426.0
2018-09-04 15:00:00,33.46,33.47,33.44,33.44,24451.0,27.5721,27.5804,27.5557,27.5557,24451.0
2018-09-04 15:05:00,33.45,33.46,33.43,33.45,29504.0,27.5639,27.5721,27.5474,27.5639,29504.0
2018-09-04 15:10:00,33.45,33.47,33.43,33.47,43109.0,27.5639,27.5804,27.5474,27.5804,43109.0
2018-09-04 15:15:00,33.46,33.47,33.43,33.43,37167.0,27.5721,27.5804,27.5474,27.5474,37167.0
2018-09-04 15:20:00,33.44,33.45,33.43,33.44,37188.0,27.5557,27.5639,27.5474,27.5557,37188.0
2018-09-04 15:25:00,33.44,33.45,33.42,33.43,47971.0,27.5557,27.5639,27.5392,27.5474,47971.0
2018-09-04 15:30:00,33.43,33.45,33.42,33.45,40275.0,27.5474,27.5639,27.5392,27.5639,40275.0
2018-09-04 15:35:00,33.44,33.45,33.41,33.41,48292.0,27.5557,27.5639,27.5309,27.5309,48292.0
2018-09-04 15:40:00,33.41,33.45,33.39,33.4,93290.0,27.5309,27.5639,27.5145,27.5227,93290.0
2018-09-04 15:45:00,33.39,33.42,33.36,33.39,147540.0,27.5145,27.5392,27.4897,27.5145,147540.0
2018-09-04 15:50:00,33.39,33.39,33.36,33.37,93031.0,27.5145,27.5145,27.4897,27.498,93031.0
2018-09-04 15:55:00,33.37,33.46,33.36,33.42,266140.0,27.498,27.5721,27.4897,27.5392,266140.0
2018-09-05 09:30:00,33.3,33.33,33.06,33.06,83836.0,27.4403,27.465,27.2425,27.2425,83836.0
2018-09-05 09:35:00,33.06,33.25,33.06,33.25,32452.0,27.2425,27.3991,27.2425,27.3991,32452.0
2018-09-05 09:40:00,33.26,33.29,33.24,33.28,16070.0,27.4073,27.4321,27.3909,27.4238,16070.0
2018-09-05 09:45:00,33.27,33.35,33.27,33.35,20858.0,27.4156,27.4815,27.4156,27.4815,20858.0
2018-09-05 09:50:00,33.34,33.35,33.27,33.3,22317.0,27.4733,27.4815,27.4156,27.4403,22317.0
2018-09-05 09:55:00,33.3,33.3,33.22,33.23,29478.0,27.4403,27.4403,27.3744,27.3826,29478.0
2018-09-05 10:00:00,33.23,33.26,33.2,33.26,35568.0,27.3826,27.4073,27.3579,27.4073,35568.0
2018-09-05 10:05:00,33.26,33.26,33.21,33.22,31616.0,27.4073,27.4073,27.3661,27.3744,31616.0
2018-09-05 10:10:00,33.22,33.23,33.16,33.16,31621.0,27.3744,27.3826,27.3249,27.3249,31621.0
2018-09-05 10:15:00,33.15,33.2,33.15,33.16,44080.0,27.3167,27.3579,27.3167,27.3249,44080.0
2018-09-05 10:20:00,33.16,33.16,33.07,33.12,40139.0,27.3249,27.3249,27.2508,27.292,40139.0
2018-09-05 10:25:00,33.11,33.22,33.11,33.22,22804.0,27.2837,27.3744,27.2837,27.3744,22804.0
2018-09-05 10:30:00,33.22,33.22,33.16,33.17,33537.0,27.3744,27.3744,27.3249,27.3332,33537.0
2018-09-05 10:35:00,33.16,33.21,33.15,33.2,38431.0,27.3249,27.3661,27.3167,27.3579,38431.0
2018-09-05 10:40:00,33.2,33.26,33.18,33.26,25415.0,27.3579,27.4073,27.3414,27.4073,25415.0
2018-09-05 10:45:00,33.26,33.32,33.25,33.27,41600.0,27.4073,27.4568,27.3991,27.4156,41600.0
2018-09-05 10:50:00,33.27,33.28,33.25,33.27,26015.0,27.4156,27.4238,27.3991,27.4156,26015.0
2018-09-05 10:55:00,33.27,33.34,33.27,33.34,23661.0,27.4156,27.4733,27.4156,27.4733,23661.0
2018-09-05 11:00:00,33.34,33.37,33.33,33.34,33969.0,27.4733,27.498,27.465,27.4733,33969.0
2018-09-05 11:05:00,33.33,33.34,33.3,33.33,82935.0,27.465,27.4733,27.4403,27.465,82935.0
2018-09-05 11:10:00,33.32,33.33,33.3,33.31,18957.0,27.4568,27.465,27.4403,27.4485,18957.0
2018-09-05 11:15:00,33.31,33.34,33.3,33.33,31309.0,27.4485,27.4733,27.4403,27.465,31309.0
2018-09-05 11:20:00,33.33,33.37,33.32,33.34,21945.0,27.465,27.498,27.4568,27.4733,21945.0
2018-09-05 11:25:00,33.33,33.34,33.25,33.26,28020.0,27.465,27.4733,27.3991,27.4073,28020.0
2018-09-05 11:30:00,33.25,33.27,33.23,33.25,21022.0,27.3991,27.4156,27.3826,27.3991,21022.0
2018-09-05 11:35:00,33.25,33.29,33.23,33.28,17685.0,27.3991,27.4321,27.3826,27.4238,17685.0
2018-09-05 11:40:00,33.28,33.29,33.26,33.27,17371.0,27.4238,27.4321,27.4073,27.4156,17371.0
2018-09-05 11:45:00,33.27,33.32,33.26,33.32,31356.0,27.4156,27.4568,27.4073,27.4568,31356.0
2018-09-05 11:50:00,33.32,33.36,33.32,33.33,23140.0,27.4568,27.4897,27.4568,27.465,23140.0
2018-09-05 11:55:00,33.34,33.34,33.3,33.3,21280.0,27.4733,27.4733,27.4403,27.4403,21280.0
2018-09-05 12:00:00,33.31,33.35,33.3,33.31,52481.0,27.4485,27.4815,27.4403,27.4485,52481.0
2018-09-05 12:05:00,33.32,33.33,33.28,33.28,29211.0,27.4568,27.465,27.4238,27.4238,29211.0
2018-09-05 12:10:00,33.28,33.29,33.22,33.24,63942.0,27.4238,27.4321,27.3744,27.3909,63942.0
2018-09-05 12:15:00,33.25,33.27,33.24,33.27,20518.0,27.3991,27.4156,27.3909,27.4156,20518.0
2018-09-05 12:20:00,33.27,33.3,33.26,33.28,38177.0,27.4156,27.4403,27.4073,27.4238,38177.0
2018-09-05 12:25:00,33.29,33.32,33.28,33.3,30136.0,27.4321,27.4568,27.4238,27.4403,30136.0
2018-09-05 12:30:00,33.3,33.34,33.3,33.33,22034.0,27.4403,27.4733,27.4403,27.465,22034.0
2018-09-05 12:35:00,33.33,33.34,33.32,33.34,19849.0,27.465,27.4733,27.4568,27.4733,19849.0
2018-09-05 12:40:00,33.34,33.34,33.31,33.31,20129.0,27.4733,27.4733,27.4485,27.4485,20129.0
2018-09-05 12:45:00,33.31,33.33,33.31,33.32,12600.0,27.4485,27.465,27.4485,27.4568,12600.0
2018-09-05 12:50:00,33.32,33.33,33.3,33.31,16804.0,27.4568,27.465,27.4403,27.4485,16804.0
2018-09-05 12:55:00,33.31,33.31,33.27,33.28,33484.0,27.4485,27.4485,27.4156,27.4238,33484.0
2018-09-05 13:00:00,33.28,33.29,33.27,33.29,13084.0,27.4238,27.4321,27.4156,27.4321,13084.0
2018-09-05 13:05:00,33.29,33.33,33.28,33.32,17934.0,27.4321,27.465,27.4238,27.4568,17934.0
2018-09-05 13:10:00,33.32,33.38,33.32,33.37,14729.0,27.4568,27.5062,27.4568,27.498,14729.0
2018-09-05 13:15:00,33.37,33.4,33.36,33.38,13428.0,27.498,27.5227,27.4897,27.5062,13428.0
2018-09-05 13:20:00,33.39,33.4,33.37,33.38,27281.0,27.5145,27.5227,27.498,27.5062,27281.0
2018-09-05 13:25:00,33.38,33.4,33.38,33.4,10584.0,27.5062,27.5227,27.5062,27.5227,10584.0
2018-09-05 13:30:00,33.4,33.43,33.39,33.42,20055.0,27.5227,27.5474,27.5145,27.5392,20055.0
2018-09-05 13:35:00,33.41,33.44,33.4,33.42,21140.0,27.5309,27.5557,27.5227,27.5392,21140.0
2018-09-05 13:40:00,33.43,33.44,33.41,33.44,25396.0,27.5474,27.5557,27.5309,27.5557,25396.0
2018-09-05 13:45:00,33.43,33.43,33.4,33.41,10183.0,27.5474,27.5474,27.5227,27.5309,10183.0
2018-09-05 13:50:00,33.4,33.41,33.38,33.4,31258.0,27.5227,27.5309,27.5062,27.5227,31258.0
2018-09-05 13:55:00,33.4,33.4,33.37,33.37,11693.0,27.5227,27.5227,27.498,27.498,11693.0
2018-09-05 14:00:00,33.38,33.4,33.37,33.37,22953.0,27.5062,27.5227,27.498,27.498,22953.0
2018-09-05 14:05:00,33.37,33.37,33.33,33.35,20974.0,27.498,27.498,27.465,27.4815,20974.0
2018-09-05 14:10:00,33.36,33.36,33.33,33.35,19066.0,27.4897,27.4897,27.465,27.4815,19066.0
2018-09-05 14:15:00,33.35,33.36,33.34,33.36,31840.0,27.4815,27.4897,27.4733,27.4897,31840.0
2018-09-05 14:20:00,33.36,33.38,33.34,33.38,26422.0,27.4897,27.5062,27.4733,27.5062,26422.0
2018-09-05 14:25:00,33.37,33.38,33.35,33.36,19218.0,27.498,27.5062,27.4815,27.4897,19218.0
2018-09-05 14:30:00,33.36,33.36,33.35,33.36,20613.0,27.4897,27.4897,27.4815,27.4897,20613.0
2018-09-05 14:35:00,33.36,33.36,33.32,33.35,63767.0,27.4897,27.4897,27.4568,27.4815,63767.0
2018-09-05 14:40:00,33.35,33.36,33.34,33.35,18818.0,27.4815,27.4897,27.4733,27.4815,18818.0
2018-09-05 14:45:00,33.34,33.35,33.31,33.32,19405.0,27.4733,27.4815,27.4485,27.4568,19405.0
2018-09-05 14:50:00,33.31,33.31,33.29,33.3,28512.0,27.4485,27.4485,27.4321,27.4403,28512.0
2018-09-05 14:55:00,33.3,33.34,33.29,33.33,39582.0,27.4403,27.4733,27.4321,27.465,39582.0
2018-09-05 15:00:00,33.34,33.35,33.32,33.33,34900.0,27.4733,27.4815,27.4568,27.465,34900.0
2018-09-05 15:05:00,33.33,33.33,33.28,33.3,62630.0,27.465,27.465,27.4238,27.4403,62630.0
2018-09-05 15:10:00,33.3,33.34,33.29,33.34,46783.0,27.4403,27.4733,27.4321,27.4733,46783.0
2018-09-05 15:15:00,33.34,33.37,33.34,33.36,26042.0,27.4733,27.498,27.4733,27.4897,26042.0
2018-09-05 15:20:00,33.36,33.37,33.34,33.36,31322.0,27.4897,27.498,27.4733,27.4897,31322.0
2018-09-05 15:25:00,33.36,33.39,33.35,33.39,36923.0,27.4897,27.5145,27.4815,27.5145,36923.0
2018-09-05 15:30:00,33.39,33.4,33.38,33.4,66017.0,27.5145,27.5227,27.5062,27.5227,66017.0
2018-09-05 15:35:00,33.4,33.42,33.39,33.4,72312.0,27.5227,27.5392,27.5145,27.5227,72312.0
2018-09-05 15:40:00,33.39,33.41,33.36,33.37,73189.0,27.5145,27.5309,27.4897,27.498,73189.0
2018-09-05 15:45:00,33.37,33.37,33.29,33.3,132346.0,27.498,27.498,27.4321,27.4403,132346.0
2018-09-05 15:50:00,33.29,33.32,33.28,33.31,205600.0,27.4321,27.4568,27.4238,27.4485,205600.0
2018-09-05 15:55:00,33.32,33.36,33.31,33.33,238258.0,27.4568,27.4897,27.4485,27.465,238258.0
2018-09-06 09:30:00,33.4,33.4,33.32,33.4,160800.0,27.5227,27.5227,27.4568,27.5227,160800.0
2018-09-06 09:35:00,33.4,33.48,33.35,33.37,49538.0,27.5227,27.5886,27.4815,27.498,49538.0
2018-09-06 09:40:00,33.38,33.38,33.33,33.38,10072.0,27.5062,27.5062,27.465,27.5062,10072.0
2018-09-06 09:45:00,33.37,33.48,33.35,33.45,117990.0,27.498,27.5886,27.4815,27.5639,117990.0
2018-09-06 09:50:00,33.44,33.45,33.41,33.45,64969.0,27.5557,27.5639,27.5309,27.5639,64969.0
2018-09-06 09:55:00,33.45,33.51,33.44,33.51,40069.0,27.5639,27.6133,27.5557,27.6133,40069.0
2018-09-06 10:00:00,33.51,33.51,33.38,33.39,29917.0,27.6133,27.6133,27.5062,27.5145,29917.0
2018-09-06 10:05:00,33.38,33.39,33.32,33.35,61874.0,27.5062,27.5145,27.4568,27.4815,61874.0
2018-09-06 10:10:00,33.35,33.36,33.28,33.3,74584.0,27.4815,27.4897,27.4238,27.4403,74584.0
2018-09-06 10:15:00,33.3,33.34,33.29,33.33,40177.0,27.4403,27.4733,27.4321,27.465,40177.0
2018-09-06 10:20:00,33.33,33.33,33.22,33.3,185367.0,27.465,27.465,27.3744,27.4403,185367.0
2018-09-06 10:25:00,33.31,33.33,33.29,33.33,18919.0,27.4485,27.465,27.4321,27.465,18919.0
2018-09-06 10:30:00,33.32,33.33,33.25,33.25,36088.0,27.4568,27.465,27.3991,27.3991,36088.0
2018-09-06 10:35:00,33.24,33.27,33.21,33.26,34839.0,27.3909,27.4156,27.3661,27.4073,34839.0
2018-09-06 10:40:00,33.26,33.3,33.25,33.3,18446.0,27.4073,27.4403,27.3991,27.4403,18446.0
2018-09-06 10:45:00,33.29,33.29,33.18,33.19,36318.0,27.4321,27.4321,27.3414,27.3497,36318.0
2018-09-06 10:50:00,33.2,33.23,33.19,33.22,18197.0,27.3579,27.3826,27.3497,27.3744,18197.0
2018-09-06 10:55:00,33.22,33.28,33.2,33.24,41060.0,27.3744,27.4238,27.3579,27.3909,41060.0
2018-09-06 11:00:00,33.25,33.26,33.17,33.17,39913.0,27.3991,27.4073,27.3332,27.3332,39913.0
2018-09-06 11:05:00,33.18,33.25,33.17,33.21,127921.0,27.3414,27.3991,27.3332,27.3661,127921.0
2018-09-06 11:10:00,33.21,33.27,33.2,33.25,63068.0,27.3661,27.4156,27.3579,27.3991,63068.0
2018-09-06 11:15:00,33.25,33.27,33.22,33.25,39415.0,27.3991,27.4156,27.3744,27.3991,39415.0
2018-09-06 11:20:00,33.26,33.38,33.24,33.38,60428.0,27.4073,27.5062,27.3909,27.5062,60428.0
2018-09-06 11:25:00,33.38,33.4,33.33,33.34,40857.0,27.5062,27.5227,27.465,27.4733,40857.0
2018-09-06 11:30:00,33.34,33.41,33.34,33.41,28602.0,27.4733,27.5309,27.4733,27.5309,28602.0
2018-09-06 11:35:00,33.41,33.42,33.38,33.39,18712.0,27.5309,27.5392,27.5062,27.5145,18712.0
2018-09-06 11:40:00,33.39,33.42,33.38,33.39,19032.0,27.5145,27.5392,27.5062,27.5145,19032.0
2018-09-06 11:45:00,33.39,33.45,33.38,33.44,25080.0,27.5145,27.5639,27.5062,27.5557,25080.0
2018-09-06 11:50:00,33.44,33.45,33.43,33.43,12395.0,27.5557,27.5639,27.5474,27.5474,12395.0
2018-09-06 11:55:00,33.44,33.46,33.4,33.42,26977.0,27.5557,27.5721,27.5227,27.5392,26977.0
2018-09-06 12:00:00,33.43,33.43,33.4,33.4,15195.0,27.5474,27.5474,27.5227,27.5227,15195.0
2018-09-06 12:05:00,33.4,33.43,33.4,33.43,12775.0,27.5227,27.5474,27.5227,27.5474,12775.0
2018-09-06 12:10:00,33.42,33.43,33.37,33.38,34707.0,27.5392,27.5474,27.498,27.5062,34707.0
2018-09-06 12:15:00,33.38,33.4,33.35,33.36,16213.0,27.5062,27.5227,27.4815,27.4897,16213.0
2018-09-06 12:20:00,33.36,33.37,33.32,33.34,22390.0,27.4897,27.498,27.4568,27.4733,22390.0
2018-09-06 12:25:00,33.34,33.35,33.33,33.34,7117.0,27.4733,27.4815,27.465,27.4733,7117.0
2018-09-06 12:30:00,33.34,33.37,33.33,33.33,21185.0,27.4733,27.498,27.465,27.465,21185.0
2018-09-06 12:35:00,33.33,33.35,33.32,33.33,14044.0,27.465,27.4815,27.4568,27.465,14044.0
2018-09-06 12:40:00,33.33,33.36,33.32,33.36,29750.0,27.465,27.4897,27.4568,27.4897,29750.0
2018-09-06 12:45:00,33.36,33.4,33.36,33.36,19684.0,27.4897,27.5227,27.4897,27.4897,19684.0
2018-09-06 12:50:00,33.36,33.36,33.33,33.33,18839.0,27.4897,27.4897,27.465,27.465,18839.0
2018-09-06 12:55:00,33.33,33.33,33.29,33.3,22588.0,27.465,27.465,27.4321,27.4403,22588.0
2018-09-06 13:00:00,33.29,33.29,33.25,33.27,39964.0,27.4321,27.4321,27.3991,27.4156,39964.0
2018-09-06 13:05:00,33.27,33.3,33.26,33.3,23042.0,27.4156,27.4403,27.4073,27.4403,23042.0
2018-09-06 13:10:00,33.3,33.35,33.28,33.34,68500.0,27.4403,27.4815,27.4238,27.4733,68500.0
2018-09-06 13:15:00,33.34,33.41,33.34,33.41,12569.0,27.4733,27.5309,27.4733,27.5309,12569.0
2018-09-06 13:20:00,33.41,33.41,33.39,33.41,20275.0,27.5309,27.5309,27.5145,27.5309,20275.0
2018-09-06 13:25:00,33.41,33.42,33.39,33.39,23152.0,27.5309,27.5392,27.5145,27.5145,23152.0
2018-09-06 13:30:00,33.39,33.41,33.37,33.4,28248.0,27.5145,27.5309,27.498,27.5227,28248.0
2018-09-06 13:35:00,33.4,33.43,33.4,33.41,23038.0,27.5227,27.5474,27.5227,27.5309,23038.0
2018-09-06 13:40:00,33.41,33.46,33.41,33.45,13213.0,27.5309,27.5721,27.5309,27.5639,13213.0
2018-09-06 13:45:00,33.45,33.46,33.41,33.42,19302.0,27.5639,27.5721,27.5309,27.5392,19302.0
2018-09-06 13:50:00,33.42,33.42,33.37,33.38,23116.0,27.5392,27.5392,27.498,27.5062,23116.0
2018-09-06 13:55:00,33.38,33.39,33.35,33.36,18907.0,27.5062,27.5145,27.4815,27.4897,18907.0
2018-09-06 14:00:00,33.36,33.41,33.35,33.36,30491.0,27.4897,27.5309,27.4815,27.4897,30491.0
2018-09-06 14:05:00,33.36,33.39,33.34,33.39,17094.0,27.4897,27.5145,27.4733,27.5145,17094.0
2018-09-06 14:10:00,33.39,33.41,33.36,33.37,24677.0,27.5145,27.5309,27.4897,27.498,24677.0
2018-09-06 14:15:00,33.37,33.38,33.36,33.38,20461.0,27.498,27.5062,27.4897,27.5062,20461.0
2018-09-06 14:20:00,33.37,33.38,33.34,33.36,37892.0,27.498,27.5062,27.4733,27.4897,37892.0
2018-09-06 14:25:00,33.36,33.4,33.35,33.4,47581.0,27.4897,27.5227,27.4815,27.5227,47581.0
2018-09-06 14:30:00,33.39,33.45,33.38,33.44,49421.0,27.5145,27.5639,27.5062,27.5557,49421.0
2018-09-06 14:35:00,33.44,33.46,33.43,33.45,49139.0,27.5557,27.5721,27.5474,27.5639,49139.0
2018-09-06 14:40:00,33.46,33.5,33.45,33.5,60852.0,27.5721,27.6051,27.5639,27.6051,60852.0
2018-09-06 14:45:00,33.5,33.55,33.49,33.51,85781.0,27.6051,27.6463,27.5969,27.6133,85781.0
2018-09-06 14:50:00,33.52,33.53,33.49,33.52,29974.0,27.6216,27.6298,27.5969,27.6216,29974.0
2018-09-06 14:55:00,33.52,33.53,33.51,33.51,31541.0,27.6216,27.6298,27.6133,27.6133,31541.0
2018-09-06 15:00:00,33.51,33.55,33.5,33.53,52768.0,27.6133,27.6463,27.6051,27.6298,52768.0
2018-09-06 15:05:00,33.53,33.57,33.53,33.55,23411.0,27.6298,27.6628,27.6298,27.6463,23411.0
2018-09-06 15:10:00,33.55,33.56,33.52,33.54,243301.0,27.6463,27.6545,27.6216,27.6381,243301.0
2018-09-06 15:15:00,33.54,33.55,33.49,33.5,32937.0,27.6381,27.6463,27.5969,27.6051,32937.0
2018-09-06 15:20:00,33.5,33.52,33.49,33.52,18706.0,27.6051,27.6216,27.5969,27.6216,18706.0
2018-09-06 15:25:00,33.52,33.57,33.52,33.57,35376.0,27.6216,27.6628,27.6216,27.6628,35376.0
2018-09-06 15:30:00,33.57,33.58,33.5,33.51,76590.0,27.6628,27.671,27.6051,27.6133,76590.0
2018-09-06 15:35:00,33.51,33.53,33.5,33.52,76434.0,27.6133,27.6298,27.6051,27.6216,76434.0
2018-09-06 15:40:00,33.53,33.53,33.47,33.49,96993.0,27.6298,27.6298,27.5804,27.5969,96993.0
2018-09-06 15:45:00,33.49,33.5,33.47,33.48,87456.0,27.5969,27.6051,27.5804,27.5886,87456.0
2018-09-06 15:50:00,33.48,33.5,33.46,33.48,115964.0,27.5886,27.6051,27.5721,27.5886,115964.0
2018-09-06 15:55:00,33.48,33.53,33.48,33.52,509184.0,27.5886,27.6298,27.5886,27.6216,509184.0
2018-09-07 09:30:00,33.26,33.43,33.26,33.38,63205.0,27.4073,27.5474,27.4073,27.5062,63205.0
2018-09-07 09:35:00,33.39,33.42,33.3,33.41,54024.0,27.5145,27.5392,27.4403,27.5309,54024.0
2018-09-07 09:40:00,33.4,33.42,33.35,33.4,21608.0,27.5227,27.5392,27.4815,27.5227,21608.0
2018-09-07 09:45:00,33.39,33.47,33.37,33.45,18140.0,27.5145,27.5804,27.498,27.5639,18140.0
2018-09-07 09:50:00,33.44,33.51,33.43,33.5,25306.0,27.5557,27.6133,27.5474,27.6051,25306.0
2018-09-07 09:55:00,33.49,33.49,33.41,33.41,12022.0,27.5969,27.5969,27.5309,27.5309,12022.0
2018-09-07 10:00:00,33.42,33.47,33.4,33.45,12002.0,27.5392,27.5804,27.5227,27.5639,12002.0
2018-09-07 10:05:00,33.45,33.46,33.4,33.44,17406.0,27.5639,27.5721,27.5227,27.5557,17406.0
2018-09-07 10:10:00,33.44,33.47,33.43,33.46,17879.0,27.5557,27.5804,27.5474,27.5721,17879.0
2018-09-07 10:15:00,33.47,33.47,33.41,33.43,10165.0,27.5804,27.5804,27.5309,27.5474,10165.0
2018-09-07 10:20:00,33.42,33.48,33.42,33.46,10950.0,27.5392,27.5886,27.5392,27.5721,10950.0
2018-09-07 10:25:00,33.47,33.49,33.46,33.47,18430.0,27.5804,27.5969,27.5721,27.5804,18430.0
2018-09-07 10:30:00,33.48,33.49,33.45,33.48,17227.0,27.5886,27.5969,27.5639,27.5886,17227.0
2018-09-07 10:35:00,33.49,33.5,33.43,33.48,14549.0,27.5969,27.6051,27.5474,27.5886,14549.0
2018-09-07 10:40:00,33.49,33.5,33.47,33.49,13279.0,27.5969,27.6051,27.5804,27.5969,13279.0
2018-09-07 10:45:00,33.5,33.59,33.49,33.58,33755.0,27.6051,27.6793,27.5969,27.671,33755.0
2018-09-07 10:50:00,33.57,33.58,33.55,33.55,16324.0,27.6628,27.671,27.6463,27.6463,16324.0
2018-09-07 10:55:00,33.55,33.57,33.54,33.55,27469.0,27.6463,27.6628,27.6381,27.6463,27469.0
2018-09-07 11:00:00,33.55,33.56,33.52,33.53,23955.0,27.6463,27.6545,27.6216,27.6298,23955.0
2018-09-07 11:05:00,33.53,33.57,33.52,33.56,38535.0,27.6298,27.6628,27.6216,27.6545,38535.0
2018-09-07 11:10:00,33.57,33.57,33.55,33.55,10125.0,27.6628,27.6628,27.6463,27.6463,10125.0
2018-09-07 11:15:00,33.55,33.62,33.55,33.6,37090.0,27.6463,27.704,27.6463,27.6875,37090.0
2018-09-07 11:20:00,33.61,33.62,33.57,33.58,25001.0,27.6957,27.704,27.6628,27.671,25001.0
2018-09-07 11:25:00,33.58,33.61,33.57,33.61,19213.0,27.671,27.6957,27.6628,27.6957,19213.0
2018-09-07 11:30:00,33.61,33.64,33.59,33.63,25851.0,27.6957,27.7205,27.6793,27.7122,25851.0
2018-09-07 11:35:00,33.63,33.69,33.63,33.69,34071.0,27.7122,27.7617,27.7122,27.7617,34071.0
2018-09-07 11:40:00,33.69,33.7,33.67,33.68,31894.0,27.7617,27.7699,27.7452,27.7534,31894.0
2018-09-07 11:45:00,33.68,33.72,33.68,33.72,49630.0,27.7534,27.7864,27.7534,27.7864,49630.0
2018-09-07 11:50:00,33.72,33.73,33.7,33.73,22578.0,27.7864,27.7946,27.7699,27.7946,22578.0
2018-09-07 11:55:00,33.73,33.73,33.67,33.68,31753.0,27.7946,27.7946,27.7452,27.7534,31753.0
2018-09-07 12:00:00,33.68,33.68,33.62,33.63,30072.0,27.7534,27.7534,27.704,27.7122,30072.0
2018-09-07 12:05:00,33.63,33.63,33.5,33.51,70888.0,27.7122,27.7122,27.6051,27.6133,70888.0
2018-09-07 12:10:00,33.51,33.57,33.5,33.57,34746.0,27.6133,27.6628,27.6051,27.6628,34746.0
2018-09-07 12:15:00,33.56,33.56,33.52,33.53,45110.0,27.6545,27.6545,27.6216,27.6298,45110.0
2018-09-07 12:20:00,33.53,33.57,33.52,33.52,39461.0,27.6298,27.6628,27.6216,27.6216,39461.0
2018-09-07 12:25:00,33.52,33.53,33.49,33.51,16800.0,27.6216,27.6298,27.5969,27.6133,16800.0
2018-09-07 12:30:00,33.51,33.56,33.5,33.52,36662.0,27.6133,27.6545,27.6051,27.6216,36662.0
2018-09-07 12:35:00,33.52,33.54,33.51,33.53,18872.0,27.6216,27.6381,27.6133,27.6298,18872.0
2018-09-07 12:40:00,33.53,33.54,33.47,33.49,22561.0,27.6298,27.6381,27.5804,27.5969,22561.0
2018-09-07 12:45:00,33.48,33.53,33.48,33.52,28863.0,27.5886,27.6298,27.5886,27.6216,28863.0
2018-09-07 12:50:00,33.52,33.53,33.51,33.52,58768.0,27.6216,27.6298,27.6133,27.6216,58768.0
2018-09-07 12:55:00,33.53,33.55,33.52,33.54,12942.0,27.6298,27.6463,27.6216,27.6381,12942.0
2018-09-07 13:00:00,33.55,33.55,33.5,33.51,22918.0,27.6463,27.6463,27.6051,27.6133,22918.0
2018-09-07 13:05:00,33.5,33.5,33.46,33.47,13992.0,27.6051,27.6051,27.5721,27.5804,13992.0
2018-09-07 13:10:00,33.46,33.48,33.45,33.47,15923.0,27.5721,27.5886,27.5639,27.5804,15923.0
2018-09-07 13:15:00,33.46,33.47,33.45,33.45,10338.0,27.5721,27.5804,27.5639,27.5639,10338.0
2018-09-07 13:20:00,33.45,33.47,33.44,33.47,25997.0,27.5639,27.5804,27.5557,27.5804,25997.0
2018-09-07 13:25:00,33.46,33.48,33.45,33.48,19563.0,27.5721,27.5886,27.5639,27.5886,19563.0
2018-09-07 13:30:00,33.48,33.5,33.47,33.48,18138.0,27.5886,27.6051,27.5804,27.5886,18138.0
2018-09-07 13:35:00,33.47,33.48,33.44,33.44,10550.0,27.5804,27.5886,27.5557,27.5557,10550.0
2018-09-07 13:40:00,33.44,33.45,33.43,33.45,10534.0,27.5557,27.5639,27.5474,27.5639,10534.0
2018-09-07 13:45:00,33.44,33.47,33.43,33.45,17690.0,27.5557,27.5804,27.5474,27.5639,17690.0
2018-09-07 13:50:00,33.45,33.48,33.45,33.47,32949.0,27.5639,27.5886,27.5639,27.5804,32949.0
2018-09-07 13:55:00,33.46,33.49,33.46,33.48,19254.0,27.5721,27.5969,27.5721,27.5886,19254.0
2018-09-07 14:00:00,33.48,33.5,33.46,33.47,18091.0,27.5886,27.6051,27.5721,27.5804,18091.0
2018-09-07 14:05:00,33.47,33.49,33.47,33.48,12019.0,27.5804,27.5969,27.5804,27.5886,12019.0
2018-09-07 14:10:00,33.49,33.56,33.49,33.55,29018.0,27.5969,27.6545,27.5969,27.6463,29018.0
2018-09-07 14:15:00,33.55,33.55,33.52,33.53,18837.0,27.6463,27.6463,27.6216,27.6298,18837.0
2018-09-07 14:20:00,33.53,33.55,33.52,33.54,14345.0,27.6298,27.6463,27.6216,27.6381,14345.0
2018-09-07 14:25:00,33.55,33.6,33.54,33.6,24544.0,27.6463,27.6875,27.6381,27.6875,24544.0
2018-09-07 14:30:00,33.6,33.62,33.56,33.56,57879.0,27.6875,27.704,27.6545,27.6545,57879.0
2018-09-07 14:35:00,33.57,33.57,33.56,33.57,9730.0,27.6628,27.6628,27.6545,27.6628,9730.0
2018-09-07 14:40:00,33.56,33.59,33.55,33.55,27492.0,27.6545,27.6793,27.6463,27.6463,27492.0
2018-09-07 14:45:00,33.56,33.6,33.55,33.58,28073.0,27.6545,27.6875,27.6463,27.671,28073.0
2018-09-07 14:50:00,33.58,33.58,33.55,33.55,12556.0,27.671,27.671,27.6463,27.6463,12556.0
2018-09-07 14:55:00,33.55,33.6,33.55,33.59,32644.0,27.6463,27.6875,27.6463,27.6793,32644.0
2018-09-07 15:00:00,33.59,33.6,33.56,33.58,36907.0,27.6793,27.6875,27.6545,27.671,36907.0
2018-09-07 15:05:00,33.58,33.58,33.54,33.55,18972.0,27.671,27.671,27.6381,27.6463,18972.0
2018-09-07 15:10:00,33.55,33.6,33.55,33.57,46625.0,27.6463,27.6875,27.6463,27.6628,46625.0
2018-09-07 15:15:00,33.57,33.57,33.55,33.56,18535.0,27.6628,27.6628,27.6463,27.6545,18535.0
2018-09-07 15:20:00,33.55,33.61,33.53,33.58,77555.0,27.6463,27.6957,27.6298,27.671,77555.0
2018-09-07 15:25:00,33.58,33.61,33.57,33.61,18059.0,27.671,27.6957,27.6628,27.6957,18059.0
2018-09-07 15:30:00,33.61,33.68,33.59,33.62,160217.0,27.6957,27.7534,27.6793,27.704,160217.0
2018-09-07 15:35:00,33.62,33.63,33.59,33.62,121280.0,27.704,27.7122,27.6793,27.704,121280.0
2018-09-07 15:40:00,33.61,33.63,33.58,33.6,125605.0,27.6957,27.7122,27.671,27.6875,125605.0
2018-09-07 15:45:00,33.59,33.6,33.56,33.59,118010.0,27.6793,27.6875,27.6545,27.6793,118010.0
2018-09-07 15:50:00,33.58,33.6,33.57,33.59,114269.0,27.671,27.6875,27.6628,27.6793,114269.0
2018-09-07 15:55:00,33.59,33.63,33.59,33.59,264964.0,27.6793,27.7122,27.6793,27.6793,264964.0
2018-09-10 09:30:00,33.75,33.79,33.71,33.76,145580.0,27.8111,27.8441,27.7781,27.8194,145580.0
2018-09-10 09:35:00,33.76,33.81,33.76,33.77,46887.0,27.8194,27.8606,27.8194,27.8276,46887.0
2018-09-10 09:40:00,33.78,33.81,33.76,33.77,19140.0,27.8358,27.8606,27.8194,27.8276,19140.0
2018-09-10 09:45:00,33.77,33.91,33.76,33.84,243928.0,27.8276,27.943,27.8194,27.8853,243928.0
2018-09-10 09:50:00,33.83,33.86,33.73,33.75,39315.0,27.877,27.9018,27.7946,27.8111,39315.0
2018-09-10 09:55:00,33.74,33.77,33.69,33.69,30431.0,27.8029,27.8276,27.7617,27.7617,30431.0
2018-09-10 10:00:00,33.7,33.73,33.69,33.72,34413.0,27.7699,27.7946,27.7617,27.7864,34413.0
2018-09-10 10:05:00,33.72,33.72,33.68,33.69,36411.0,27.7864,27.7864,27.7534,27.7617,36411.0
2018-09-10 10:10:00,33.68,33.72,33.68,33.72,26594.0,27.7534,27.7864,27.7534,27.7864,26594.0
2018-09-10 10:15:00,33.71,33.78,33.7,33.78,26689.0,27.7781,27.8358,27.7699,27.8358,26689.0
2018-09-10 10:20:00,33.77,33.79,33.76,33.76,15963.0,27.8276,27.8441,27.8194,27.8194,15963.0
2018-09-10 10:25:00,33.75,33.76,33.73,33.75,12572.0,27.8111,27.8194,27.7946,27.8111,12572.0
2018-09-10 10:30:00,33.75,33.77,33.72,33.74,20911.0,27.8111,27.8276,27.7864,27.8029,20911.0
2018-09-10 10:35:00,33.73,33.77,33.72,33.77,14126.0,27.7946,27.8276,27.7864,27.8276,14126.0
2018-09-10 10:40:00,33.77,33.83,33.77,33.82,14032.0,27.8276,27.877,27.8276,27.8688,14032.0
2018-09-10 10:45:00,33.82,33.82,33.79,33.79,10043.0,27.8688,27.8688,27.8441,27.8441,10043.0
2018-09-10 10:50:00,33.79,33.87,33.79,33.86,25616.0,27.8441,27.91,27.8441,27.9018,25616.0
2018-09-10 10:55:00,33.85,33.86,33.82,33.83,19146.0,27.8935,27.9018,27.8688,27.877,19146.0
2018-09-10 11:00:00,33.83,33.86,33.8,33.86,28510.0,27.877,27.9018,27.8523,27.9018,28510.0
2018-09-10 11:05:00,33.86,33.9,33.85,33.9,19454.0,27.9018,27.9347,27.8935,27.9347,19454.0
2018-09-10 11:10:00,33.91,33.94,33.89,33.9,35558.0,27.943,27.9677,27.9265,27.9347,35558.0
2018-09-10 11:15:00,33.9,33.91,33.89,33.91,17543.0,27.9347,27.943,27.9265,27.943,17543.0
2018-09-10 11:20:00,33.91,33.96,33.91,33.95,42646.0,27.943,27.9842,27.943,27.9759,42646.0
2018-09-10 11:25:00,33.95,33.97,33.94,33.95,23589.0,27.9759,27.9924,27.9677,27.9759,23589.0
2018-09-10 11:30:00,33.95,34.0,33.94,33.98,83177.0,27.9759,28.0171,27.9677,28.0006,83177.0
2018-09-10 11:35:00,33.97,33.98,33.9,33.91,34799.0,27.9924,28.0006,27.9347,27.943,34799.0
2018-09-10 11:40:00,33.9,33.95,33.89,33.94,44925.0,27.9347,27.9759,27.9265,27.9677,44925.0
2018-09-10 11:45:00,33.94,33.96,33.93,33.95,20525.0,27.9677,27.9842,27.9594,27.9759,20525.0
2018-09-10 11:50:00,33.95,33.98,33.94,33.94,35110.0,27.9759,28.0006,27.9677,27.9677,35110.0
2018-09-10 11:55:00,33.94,33.95,33.88,33.91,33656.0,27.9677,27.9759,27.9182,27.943,33656.0
2018-09-10 12:00:00,33.9,33.92,33.9,33.92,19406.0,27.9347,27.9512,27.9347,27.9512,19406.0
2018-09-10 12:05:00,33.91,33.94,33.91,33.91,27024.0,27.943,27.9677,27.943,27.943,27024.0
2018-09-10 12:10:00,33.91,33.92,33.83,33.88,53561.0,27.943,27.9512,27.877,27.9182,53561.0
2018-09-10 12:15:00,33.88,33.91,33.87,33.88,121476.0,27.9182,27.943,27.91,27.9182,121476.0
2018-09-10 12:20:00,33.88,33.89,33.86,33.89,16341.0,27.9182,27.9265,27.9018,27.9265,16341.0
2018-09-10 12:25:00,33.89,33.89,33.84,33.86,16492.0,27.9265,27.9265,27.8853,27.9018,16492.0
2018-09-10 12:30:00,33.87,33.88,33.85,33.87,15259.0,27.91,27.9182,27.8935,27.91,15259.0
2018-09-10 12:35:00,33.88,33.89,33.86,33.88,21165.0,27.9182,27.9265,27.9018,27.9182,21165.0
2018-09-10 12:40:00,33.89,33.91,33.87,33.91,28315.0,27.9265,27.943,27.91,27.943,28315.0
2018-09-10 12:45:00,33.9,33.92,33.89,33.9,23396.0,27.9347,27.9512,27.9265,27.9347,23396.0
2018-09-10 12:50:00,33.9,33.91,33.88,33.9,22664.0,27.9347,27.943,27.9182,27.9347,22664.0
2018-09-10 12:55:00,33.9,33.93,33.9,33.91,17892.0,27.9347,27.9594,27.9347,27.943,17892.0
2018-09-10 13:00:00,33.91,33.93,33.89,33.93,34666.0,27.943,27.9594,27.9265,27.9594,34666.0
2018-09-10 13:05:00,33.93,33.98,33.92,33.95,35215.0,27.9594,28.0006,27.9512,27.9759,35215.0
2018-09-10 13:10:00,33.95,33.95,33.94,33.94,10785.0,27.9759,27.9759,27.9677,27.9677,10785.0
2018-09-10 13:15:00,33.95,33.95,33.94,33.95,7338.0,27.9759,27.9759,27.9677,27.9759,7338.0
2018-09-10 13:20:00,33.95,33.98,33.94,33.97,15647.0,27.9759,28.0006,27.9677,27.9924,15647.0
2018-09-10 13:25:00,33.97,33.98,33.96,33.97,26808.0,27.9924,28.0006,27.9842,27.9924,26808.0
2018-09-10 13:30:00,33.97,33.97,33.93,33.94,27375.0,27.9924,27.9924,27.9594,27.9677,27375.0
2018-09-10 13:35:00,33.94,34.03,33.94,34.01,291880.0,27.9677,28.0418,27.9677,28.0254,291880.0
2018-09-10 13:40:00,34.0,34.0,33.98,33.98,46050.0,28.0171,28.0171,28.0006,28.0006,46050.0
2018-09-10 13:45:00,33.98,33.99,33.88,33.9,43448.0,28.0006,28.0089,27.9182,27.9347,43448.0
2018-09-10 13:50:00,33.89,34.0,33.89,33.99,61471.0,27.9265,28.0171,27.9265,28.0089,61471.0
2018-09-10 13:55:00,33.98,34.02,33.98,34.01,23569.0,28.0006,28.0336,28.0006,28.0254,23569.0
2018-09-10 14:00:00,34.02,34.02,33.97,33.97,35530.0,28.0336,28.0336,27.9924,27.9924,35530.0
2018-09-10 14:05:00,33.97,33.97,33.93,33.94,29703.0,27.9924,27.9924,27.9594,27.9677,29703.0
2018-09-10 14:10:00,33.95,33.95,33.93,33.95,18555.0,27.9759,27.9759,27.9594,27.9759,18555.0
2018-09-10 14:15:00,33.95,33.96,33.93,33.95,17285.0,27.9759,27.9842,27.9594,27.9759,17285.0
2018-09-10 14:20:00,33.95,33.97,33.93,33.94,35843.0,27.9759,27.9924,27.9594,27.9677,35843.0
2018-09-10 14:25:00,33.95,33.99,33.94,33.97,20289.0,27.9759,28.0089,27.9677,27.9924,20289.0
2018-09-10 14:30:00,33.98,33.98,33.96,33.97,31288.0,28.0006,28.0006,27.9842,27.9924,31288.0
2018-09-10 14:35:00,33.98,34.02,33.97,34.01,36504.0,28.0006,28.0336,27.9924,28.0254,36504.0
2018-09-10 14:40:00,34.0,34.02,33.99,34.01,24181.0,28.0171,28.0336,28.0089,28.0254,24181.0
2018-09-10 14:45:00,34.01,34.05,33.99,34.05,33163.0,28.0254,28.0583,28.0089,28.0583,33163.0
2018-09-10 14:50:00,34.05,34.07,34.01,34.02,34165.0,28.0583,28.0748,28.0254,28.0336,34165.0
2018-09-10 14:55:00,34.02,34.03,33.99,34.0,34388.0,28.0336,28.0418,28.0089,28.0171,34388.0
2018-09-10 15:00:00,34.0,34.03,33.99,34.01,24978.0,28.0171,28.0418,28.0089,28.0254,24978.0
2018-09-10 15:05:00,34.02,34.03,34.0,34.0,35762.0,28.0336,28.0418,28.0171,28.0171,35762.0
2018-09-10 15:10:00,34.01,34.01,33.98,33.99,29760.0,28.0254,28.0254,28.0006,28.0089,29760.0
2018-09-10 15:15:00,33.99,33.99,33.95,33.95,42605.0,28.0089,28.0089,27.9759,27.9759,42605.0
2018-09-10 15:20:00,33.95,33.97,33.94,33.96,38473.0,27.9759,27.9924,27.9677,27.9842,38473.0
2018-09-10 15:25:00,33.95,34.0,33.94,33.97,47077.0,27.9759,28.0171,27.9677,27.9924,47077.0
2018-09-10 15:30:00,33.97,33.97,33.95,33.95,34707.0,27.9924,27.9924,27.9759,27.9759,34707.0
2018-09-10 15:35:00,33.96,34.01,33.95,33.98,88182.0,27.9842,28.0254,27.9759,28.0006,88182.0
2018-09-10 15:40:00,33.98,34.02,33.97,34.01,124028.0,28.0006,28.0336,27.9924,28.0254,124028.0
2018-09-10 15:45:00,34.0,34.02,33.98,34.01,106225.0,28.0171,28.0336,28.0006,28.0254,106225.0
2018-09-10 15:50:00,34.01,34.01,33.98,34.0,201182.0,28.0254,28.0254,28.0006,28.0171,201182.0
2018-09-10 15:55:00,34.01,34.02,33.97,33.98,291005.0,28.0254,28.0336,27.9924,28.0006,291005.0
2018-09-11 09:30:00,33.68,33.81,33.59,33.68,149568.0,27.7534,27.8606,27.6793,27.7534,149568.0
2018-09-11 09:35:00,33.65,33.68,33.61,33.64,60180.0,27.7287,27.7534,27.6957,27.7205,60180.0
2018-09-11 09:40:00,33.63,33.64,33.55,33.61,57909.0,27.7122,27.7205,27.6463,27.6957,57909.0
2018-09-11 09:45:00,33.61,33.78,33.58,33.74,100837.0,27.6957,27.8358,27.671,27.8029,100837.0
2018-09-11 09:50:00,33.75,33.75,33.62,33.62,38346.0,27.8111,27.8111,27.704,27.704,38346.0
2018-09-11 09:55:00,33.62,33.68,33.6,33.66,33269.0,27.704,27.7534,27.6875,27.7369,33269.0
2018-09-11 10:00:00,33.66,33.7,33.62,33.62,48984.0,27.7369,27.7699,27.704,27.704,48984.0
2018-09-11 10:05:00,33.62,33.67,33.62,33.66,44611.0,27.704,27.7452,27.704,27.7369,44611.0
2018-09-11 10:10:00,33.65,33.76,33.65,33.74,75163.0,27.7287,27.8194,27.7287,27.8029,75163.0
2018-09-11 10:15:00,33.74,33.76,33.73,33.75,28978.0,27.8029,27.8194,27.7946,27.8111,28978.0
2018-09-11 10:20:00,33.75,33.77,33.7,33.72,51474.0,27.8111,27.8276,27.7699,27.7864,51474.0
2018-09-11 10:25:00,33.73,33.77,33.71,33.76,33028.0,27.7946,27.8276,27.7781,27.8194,33028.0
2018-09-11 10:30:00,33.76,33.76,33.65,33.65,38197.0,27.8194,27.8194,27.7287,27.7287,38197.0
2018-09-11 10:35:00,33.66,33.71,33.65,33.7,35845.0,27.7369,27.7781,27.7287,27.7699,35845.0
2018-09-11 10:40:00,33.7,33.71,33.65,33.68,25751.0,27.7699,27.7781,27.7287,27.7534,25751.0
2018-09-11 10:45:00,33.68,33.71,33.67,33.69,30177.0,27.7534,27.7781,27.7452,27.7617,30177.0
2018-09-11 10:50:00,33.7,33.7,33.62,33.63,36292.0,27.7699,27.7699,27.704,27.7122,36292.0
2018-09-11 10:55:00,33.63,33.65,33.62,33.62,31532.0,27.7122,27.7287,27.704,27.704,31532.0
2018-09-11 11:00:00,33.63,33.69,33.63,33.69,37078.0,27.7122,27.7617,27.7122,27.7617,37078.0
2018-09-11 11:05:00,33.7,33.7,33.68,33.68,18831.0,27.7699,27.7699,27.7534,27.7534,18831.0
2018-09-11 11:10:00,33.68,33.72,33.67,33.68,48379.0,27.7534,27.7864,27.7452,27.7534,48379.0
2018-09-11 11:15:00,33.68,33.71,33.67,33.7,27415.0,27.7534,27.7781,27.7452,27.7699,27415.0
2018-09-11 11:20:00,33.7,33.76,33.7,33.73,33974.0,27.7699,27.8194,27.7699,27.7946,33974.0
2018-09-11 11:25:00,33.73,33.75,33.72,33.73,19966.0,27.7946,27.8111,27.7864,27.7946,19966.0
2018-09-11 11:30:00,33.73,33.74,33.71,33.72,34966.0,27.7946,27.8029,27.7781,27.7864,34966.0
2018-09-11 11:35:00,33.73,33.73,33.7,33.7,7454.0,27.7946,27.7946,27.7699,27.7699,7454.0
2018-09-11 11:40:00,33.7,33.73,33.7,33.73,28527.0,27.7699,27.7946,27.7699,27.7946,28527.0
2018-09-11 11:45:00,33.73,33.76,33.72,33.76,18952.0,27.7946,27.8194,27.7864,27.8194,18952.0
2018-09-11 11:50:00,33.76,33.83,33.76,33.82,42069.0,27.8194,27.877,27.8194,27.8688,42069.0
2018-09-11 11:55:00,33.83,33.85,33.81,33.84,26658.0,27.877,27.8935,27.8606,27.8853,26658.0
2018-09-11 12:00:00,33.84,33.85,33.79,33.8,20465.0,27.8853,27.8935,27.8441,27.8523,20465.0
2018-09-11 12:05:00,33.8,33.83,33.78,33.82,69101.0,27.8523,27.877,27.8358,27.8688,69101.0
2018-09-11 12:10:00,33.82,33.83,33.77,33.79,17385.0,27.8688,27.877,27.8276,27.8441,17385.0
2018-09-11 12:15:00,33.79,33.81,33.77,33.77,16417.0,27.8441,27.8606,27.8276,27.8276,16417.0
2018-09-11 12:20:00,33.77,33.78,33.76,33.76,29283.0,27.8276,27.8358,27.8194,27.8194,29283.0
2018-09-11 12:25:00,33.75,33.76,33.73,33.74,13147.0,27.8111,27.8194,27.7946,27.8029,13147.0
2018-09-11 12:30:00,33.74,33.74,33.71,33.72,21786.0,27.8029,27.8029,27.7781,27.7864,21786.0
2018-09-11 12:35:00,33.71,33.72,33.7,33.72,26878.0,27.7781,27.7864,27.7699,27.7864,26878.0
2018-09-11 12:40:00,33.71,33.72,33.7,33.7,13072.0,27.7781,27.7864,27.7699,27.7699,13072.0
2018-09-11 12:45:00,33.7,33.71,33.67,33.67,16443.0,27.7699,27.7781,27.7452,27.7452,16443.0
2018-09-11 12:50:00,33.67,33.71,33.67,33.7,27679.0,27.7452,27.7781,27.7452,27.7699,27679.0
2018-09-11 12:55:00,33.7,33.73,33.7,33.73,19169.0,27.7699,27.7946,27.7699,27.7946,19169.0
2018-09-11 13:00:00,33.74,33.75,33.71,33.71,31883.0,27.8029,27.8111,27.7781,27.7781,31883.0
2018-09-11 13:05:00,33.71,33.72,33.71,33.71,8172.0,27.7781,27.7864,27.7781,27.7781,8172.0
2018-09-11 13:10:00,33.71,33.71,33.67,33.67,43099.0,27.7781,27.7781,27.7452,27.7452,43099.0
2018-09-11 13:15:00,33.68,33.71,33.67,33.7,21784.0,27.7534,27.7781,27.7452,27.7699,21784.0
2018-09-11 13:20:00,33.7,33.7,33.67,33.7,31176.0,27.7699,27.7699,27.7452,27.7699,31176.0
2018-09-11 13:25:00,33.7,33.71,33.69,33.7,14937.0,27.7699,27.7781,27.7617,27.7699,14937.0
2018-09-11 13:30:00,33.7,33.71,33.68,33.69,12578.0,27.7699,27.7781,27.7534,27.7617,12578.0
2018-09-11 13:35:00,33.69,33.7,33.67,33.69,28024.0,27.7617,27.7699,27.7452,27.7617,28024.0
2018-09-11 13:40:00,33.69,33.69,33.64,33.64,20278.0,27.7617,27.7617,27.7205,27.7205,20278.0
2018-09-11 13:45:00,33.64,33.65,33.61,33.62,19795.0,27.7205,27.7287,27.6957,27.704,19795.0
2018-09-11 13:50:00,33.62,33.63,33.6,33.62,129992.0,27.704,27.7122,27.6875,27.704,129992.0
2018-09-11 13:55:00,33.63,33.63,33.58,33.59,34149.0,27.7122,27.7122,27.671,27.6793,34149.0
2018-09-11 14:00:00,33.58,33.59,33.57,33.59,23339.0,27.671,27.6793,27.6628,27.6793,23339.0
2018-09-11 14:05:00,33.58,33.58,33.56,33.58,26174.0,27.671,27.671,27.6545,27.671,26174.0
2018-09-11 14:10:00,33.58,33.59,33.57,33.58,9008.0,27.671,27.6793,27.6628,27.671,9008.0
2018-09-11 14:15:00,33.59,33.59,33.56,33.56,50560.0,27.6793,27.6793,27.6545,27.6545,50560.0
2018-09-11 14:20:00,33.56,33.57,33.55,33.55,28167.0,27.6545,27.6628,27.6463,27.6463,28167.0
2018-09-11 14:25:00,33.55,33.56,33.54,33.54,26230.0,27.6463,27.6545,27.6381,27.6381,26230.0
2018-09-11 14:30:00,33.54,33.56,33.54,33.55,27077.0,27.6381,27.6545,27.6381,27.6463,27077.0
2018-09-11 14:35:00,33.55,33.57,33.52,33.52,43373.0,27.6463,27.6628,27.6216,27.6216,43373.0
2018-09-11 14:40:00,33.52,33.53,33.5,33.51,66038.0,27.6216,27.6298,27.6051,27.6133,66038.0
2018-09-11 14:45:00,33.51,33.52,33.5,33.51,19785.0,27.6133,27.6216,27.6051,27.6133,19785.0
2018-09-11 14:50:00,33.5,33.52,33.49,33.49,34327.0,27.6051,27.6216,27.5969,27.5969,34327.0
2018-09-11 14:55:00,33.5,33.53,33.49,33.51,44224.0,27.6051,27.6298,27.5969,27.6133,44224.0
2018-09-11 15:00:00,33.51,33.54,33.51,33.53,29258.0,27.6133,27.6381,27.6133,27.6298,29258.0
2018-09-11 15:05:00,33.53,33.58,33.52,33.57,63810.0,27.6298,27.671,27.6216,27.6628,63810.0
2018-09-11 15:10:00,33.58,33.59,33.57,33.58,19507.0,27.671,27.6793,27.6628,27.671,19507.0
2018-09-11 15:15:00,33.58,33.59,33.56,33.57,29195.0,27.671,27.6793,27.6545,27.6628,29195.0
2018-09-11 15:20:00,33.56,33.57,33.54,33.54,35601.0,27.6545,27.6628,27.6381,27.6381,35601.0
2018-09-11 15:25:00,33.54,33.55,33.52,33.53,33290.0,27.6381,27.6463,27.6216,27.6298,33290.0
2018-09-11 15:30:00,33.53,33.54,33.51,33.52,36958.0,27.6298,27.6381,27.6133,27.6216,36958.0
2018-09-11 15:35:00,33.52,33.59,33.51,33.58,113012.0,27.6216,27.6793,27.6133,27.671,113012.0
2018-09-11 15:40:00,33.57,33.59,33.54,33.54,58623.0,27.6628,27.6793,27.6381,27.6381,58623.0
2018-09-11 15:45:00,33.54,33.56,33.51,33.52,56914.0,27.6381,27.6545,27.6133,27.6216,56914.0
2018-09-11 15:50:00,33.52,33.57,33.51,33.56,79534.0,27.6216,27.6628,27.6133,27.6545,79534.0
2018-09-11 15:55:00,33.57,33.59,33.55,33.56,258497.0,27.6628,27.6793,27.6463,27.6545,258497.0
2018-09-12 09:30:00,33.47,33.56,33.4,33.48,58548.0,27.5804,27.6545,27.5227,27.5886,58548.0
2018-09-12 09:35:00,33.47,33.55,33.44,33.53,29047.0,27.5804,27.6463,27.5557,27.6298,29047.0
2018-09-12 09:40:00,33.55,33.56,33.51,33.53,20449.0,27.6463,27.6545,27.6133,27.6298,20449.0
2018-09-12 09:45:00,33.53,33.56,33.5,33.53,23676.0,27.6298,27.6545,27.6051,27.6298,23676.0
2018-09-12 09:50:00,33.52,33.53,33.45,33.48,27119.0,27.6216,27.6298,27.5639,27.5886,27119.0
2018-09-12 09:55:00,33.48,33.5,33.46,33.47,44176.0,27.5886,27.6051,27.5721,27.5804,44176.0
2018-09-12 10:00:00,33.47,33.55,33.46,33.54,34639.0,27.5804,27.6463,27.5721,27.6381,34639.0
2018-09-12 10:05:00,33.53,33.54,33.5,33.5,19143.0,27.6298,27.6381,27.6051,27.6051,19143.0
2018-09-12 10:10:00,33.5,33.5,33.45,33.47,28378.0,27.6051,27.6051,27.5639,27.5804,28378.0
2018-09-12 10:15:00,33.47,33.52,33.44,33.51,29665.0,27.5804,27.6216,27.5557,27.6133,29665.0
2018-09-12 10:20:00,33.5,33.53,33.48,33.51,19814.0,27.6051,27.6298,27.5886,27.6133,19814.0
2018-09-12 10:25:00,33.51,33.53,33.49,33.53,22195.0,27.6133,27.6298,27.5969,27.6298,22195.0
2018-09-12 10:30:00,33.52,33.54,33.45,33.46,49140.0,27.6216,27.6381,27.5639,27.5721,49140.0
2018-09-12 10:35:00,33.46,33.5,33.43,33.5,26360.0,27.5721,27.6051,27.5474,27.6051,26360.0
2018-09-12 10:40:00,33.5,33.5,33.45,33.46,18525.0,27.6051,27.6051,27.5639,27.5721,18525.0
2018-09-12 10:45:00,33.45,33.48,33.42,33.42,23037.0,27.5639,27.5886,27.5392,27.5392,23037.0
2018-09-12 10:50:00,33.43,33.47,33.43,33.46,14352.0,27.5474,27.5804,27.5474,27.5721,14352.0
2018-09-12 10:55:00,33.47,33.48,33.42,33.43,24347.0,27.5804,27.5886,27.5392,27.5474,24347.0
2018-09-12 11:00:00,33.43,33.49,33.41,33.48,50384.0,27.5474,27.5969,27.5309,27.5886,50384.0
2018-09-12 11:05:00,33.48,33.55,33.48,33.54,36460.0,27.5886,27.6463,27.5886,27.6381,36460.0
2018-09-12 11:10:00,33.54,33.66,33.52,33.65,59465.0,27.6381,27.7369,27.6216,27.7287,59465.0
2018-09-12 11:15:00,33.65,33.72,33.64,33.71,34451.0,27.7287,27.7864,27.7205,27.7781,34451.0
2018-09-12 11:20:00,33.72,33.74,33.71,33.73,17506.0,27.7864,27.8029,27.7781,27.7946,17506.0
2018-09-12 11:25:00,33.73,33.74,33.71,33.73,27216.0,27.7946,27.8029,27.7781,27.7946,27216.0
2018-09-12 11:30:00,33.74,33.84,33.74,33.8,65989.0,27.8029,27.8853,27.8029,27.8523,65989.0
2018-09-12 11:35:00,33.79,33.8,33.76,33.77,26310.0,27.8441,27.8523,27.8194,27.8276,26310.0
2018-09-12 11:40:00,33.77,33.78,33.74,33.75,29521.0,27.8276,27.8358,27.8029,27.8111,29521.0
2018-09-12 11:45:00,33.74,33.75,33.72,33.74,17163.0,27.8029,27.8111,27.7864,27.8029,17163.0
2018-09-12 11:50:00,33.74,33.75,33.68,33.72,22147.0,27.8029,27.8111,27.7534,27.7864,22147.0
2018-09-12 11:55:00,33.71,33.74,33.68,33.7,53295.0,27.7781,27.8029,27.7534,27.7699,53295.0
2018-09-12 12:00:00,33.7,33.75,33.7,33.75,11734.0,27.7699,27.8111,27.7699,27.8111,11734.0
2018-09-12 12:05:00,33.75,33.85,33.74,33.81,88559.0,27.8111,27.8935,27.8029,27.8606,88559.0
2018-09-12 12:10:00,33.8,33.85,33.79,33.85,29712.0,27.8523,27.8935,27.8441,27.8935,29712.0
2018-09-12 12:15:00,33.86,33.89,33.85,33.88,33665.0,27.9018,27.9265,27.8935,27.9182,33665.0
2018-09-12 12:20:00,33.89,34.09,33.88,34.08,242783.0,27.9265,28.0913,27.9182,28.083,242783.0
2018-09-12 12:25:00,34.06,34.09,33.98,33.99,72903.0,28.0666,28.0913,28.0006,28.0089,72903.0
2018-09-12 12:30:00,33.99,33.99,33.94,33.95,37427.0,28.0089,28.0089,27.9677,27.9759,37427.0
2018-09-12 12:35:00,33.95,33.98,33.94,33.96,43728.0,27.9759,28.0006,27.9677,27.9842,43728.0
2018-09-12 12:40:00,33.96,33.97,33.94,33.95,17838.0,27.9842,27.9924,27.9677,27.9759,17838.0
2018-09-12 12:45:00,33.95,33.98,33.93,33.98,21189.0,27.9759,28.0006,27.9594,28.0006,21189.0
2018-09-12 12:50:00,33.98,34.01,33.97,34.01,31686.0,28.0006,28.0254,27.9924,28.0254,31686.0
2018-09-12 12:55:00,34.0,34.02,34.0,34.02,19629.0,28.0171,28.0336,28.0171,28.0336,19629.0
2018-09-12 13:00:00,34.02,34.07,34.01,34.04,51954.0,28.0336,28.0748,28.0254,28.0501,51954.0
2018-09-12 13:05:00,34.04,34.04,34.02,34.04,10572.0,28.0501,28.0501,28.0336,28.0501,10572.0
2018-09-12 13:10:00,34.04,34.06,34.03,34.06,27891.0,28.0501,28.0666,28.0418,28.0666,27891.0
2018-09-12 13:15:00,34.05,34.06,34.03,34.05,19370.0,28.0583,28.0666,28.0418,28.0583,19370.0
2018-09-12 13:20:00,34.05,34.08,34.05,34.08,21683.0,28.0583,28.083,28.0583,28.083,21683.0
2018-09-12 13:25:00,34.08,34.1,34.02,34.03,44324.0,28.083,28.0995,28.0336,28.0418,44324.0
2018-09-12 13:30:00,34.03,34.11,34.0,34.09,132465.0,28.0418,28.1078,28.0171,28.0913,132465.0
2018-09-12 13:35:00,34.09,34.09,33.99,34.01,33975.0,28.0913,28.0913,28.0089,28.0254,33975.0
2018-09-12 13:40:00,34.01,34.02,33.97,33.97,22756.0,28.0254,28.0336,27.9924,27.9924,22756.0
2018-09-12 13:45:00,33.97,33.97,33.95,33.96,17609.0,27.9924,27.9924,27.9759,27.9842,17609.0
2018-09-12 13:50:00,33.95,33.98,33.94,33.98,23801.0,27.9759,28.0006,27.9677,28.0006,23801.0
2018-09-12 13:55:00,33.97,33.97,33.9,33.91,30801.0,27.9924,27.9924,27.9347,27.943,30801.0
2018-09-12 14:00:00,33.91,33.95,33.91,33.95,13877.0,27.943,27.9759,27.943,27.9759,13877.0
2018-09-12 14:05:00,33.94,33.94,33.9,33.92,21619.0,27.9677,27.9677,27.9347,27.9512,21619.0
2018-09-12 14:10:00,33.91,33.93,33.89,33.9,21436.0,27.943,27.9594,27.9265,27.9347,21436.0
2018-09-12 14:15:00,33.9,33.94,33.89,33.93,28321.0,27.9347,27.9677,27.9265,27.9594,28321.0
2018-09-12 14:20:00,33.94,33.96,33.93,33.93,29929.0,27.9677,27.9842,27.9594,27.9594,29929.0
2018-09-12 14:25:00,33.94,33.97,33.93,33.96,30353.0,27.9677,27.9924,27.9594,27.9842,30353.0
2018-09-12 14:30:00,33.97,33.99,33.95,33.95,31179.0,27.9924,28.0089,27.9759,27.9759,31179.0
2018-09-12 14:35:00,33.95,33.96,33.93,33.95,14712.0,27.9759,27.9842,27.9594,27.9759,14712.0
2018-09-12 14:40:00,33.94,33.94,33.92,33.93,15752.0,27.9677,27.9677,27.9512,27.9594,15752.0
2018-09-12 14:45:00,33.93,33.95,33.88,33.93,32147.0,27.9594,27.9759,27.9182,27.9594,32147.0
2018-09-12 14:50:00,33.93,33.96,33.92,33.94,33512.0,27.9594,27.9842,27.9512,27.9677,33512.0
2018-09-12 14:55:00,33.94,33.94,33.89,33.9,15893.0,27.9677,27.9677,27.9265,27.9347,15893.0
2018-09-12 15:00:00,33.9,33.92,33.88,33.92,14983.0,27.9347,27.9512,27.9182,27.9512,14983.0
2018-09-12 15:05:00,33.91,33.94,33.9,33.94,51526.0,27.943,27.9677,27.9347,27.9677,51526.0
2018-09-12 15:10:00,33.94,33.97,33.93,33.97,43922.0,27.9677,27.9924,27.9594,27.9924,43922.0
2018-09-12 15:15:00,33.97,34.03,33.96,34.03,55000.0,27.9924,28.0418,27.9842,28.0418,55000.0
2018-09-12 15:20:00,34.03,34.1,34.03,34.09,127222.0,28.0418,28.0995,28.0418,28.0913,127222.0
2018-09-12 15:25:00,34.09,34.09,34.06,34.09,51973.0,28.0913,28.0913,28.0666,28.0913,51973.0
2018-09-12 15:30:00,34.09,34.15,34.09,34.13,128296.0,28.0913,28.1407,28.0913,28.1242,128296.0
2018-09-12 15:35:00,34.13,34.14,34.1,34.11,66998.0,28.1242,28.1325,28.0995,28.1078,66998.0
2018-09-12 15:40:00,34.11,34.13,34.08,34.09,94678.0,28.1078,28.1242,28.083,28.0913,94678.0
2018-09-12 15:45:00,34.09,34.09,34.0,34.02,88846.0,28.0913,28.0913,28.0171,28.0336,88846.0
2018-09-12 15:50:00,34.02,34.04,34.0,34.01,60199.0,28.0336,28.0501,28.0171,28.0254,60199.0
2018-09-12 15:55:00,34.02,34.04,34.01,34.01,138637.0,28.0336,28.0501,28.0254,28.0254,138637.0
2018-09-13 09:30:00,34.01,34.56,34.01,34.53,341102.0,28.0254,28.4786,28.0254,28.4539,341102.0
2018-09-13 09:35:00,34.54,34.56,34.34,34.44,94102.0,28.4621,28.4786,28.2973,28.3797,94102.0
2018-09-13 09:40:00,34.45,34.46,34.37,34.41,76067.0,28.3879,28.3962,28.322,28.355,76067.0
2018-09-13 09:45:00,34.41,34.42,34.29,34.39,93096.0,28.355,28.3632,28.2561,28.3385,93096.0
2018-09-13 09:50:00,34.38,34.46,34.35,34.45,39064.0,28.3303,28.3962,28.3055,28.3879,39064.0
2018-09-13 09:55:00,34.46,34.6,34.44,34.6,115902.0,28.3962,28.5115,28.3797,28.5115,115902.0
2018-09-13 10:00:00,34.6,34.67,34.57,34.61,158142.0,28.5115,28.5692,28.4868,28.5198,158142.0
2018-09-13 10:05:00,34.61,34.78,34.59,34.74,244858.0,28.5198,28.6599,28.5033,28.6269,244858.0
2018-09-13 10:10:00,34.74,34.87,34.72,34.86,288585.0,28.6269,28.734,28.6104,28.7258,288585.0
2018-09-13 10:15:00,34.85,34.86,34.64,34.66,208090.0,28.7175,28.7258,28.5445,28.561,208090.0
2018-09-13 10:20:00,34.66,34.67,34.56,34.64,160576.0,28.561,28.5692,28.4786,28.5445,160576.0
2018-09-13 10:25:00,34.64,34.68,34.58,34.64,101369.0,28.5445,28.5775,28.4951,28.5445,101369.0
2018-09-13 10:30:00,34.63,34.73,34.63,34.71,82828.0,28.5363,28.6187,28.5363,28.6022,82828.0
2018-09-13 10:35:00,34.72,34.73,34.63,34.7,63624.0,28.6104,28.6187,28.5363,28.5939,63624.0
2018-09-13 10:40:00,34.7,34.7,34.59,34.6,55821.0,28.5939,28.5939,28.5033,28.5115,55821.0
2018-09-13 10:45:00,34.61,34.71,34.6,34.69,32353.0,28.5198,28.6022,28.5115,28.5857,32353.0
2018-09-13 10:50:00,34.68,34.76,34.66,34.75,73665.0,28.5775,28.6434,28.561,28.6351,73665.0
2018-09-13 10:55:00,34.75,34.77,34.72,34.76,70539.0,28.6351,28.6516,28.6104,28.6434,70539.0
2018-09-13 11:00:00,34.76,34.77,34.67,34.69,70816.0,28.6434,28.6516,28.5692,28.5857,70816.0
2018-09-13 11:05:00,34.69,34.89,34.69,34.89,147059.0,28.5857,28.7505,28.5857,28.7505,147059.0
2018-09-13 11:10:00,34.89,34.89,34.84,34.86,67865.0,28.7505,28.7505,28.7093,28.7258,67865.0
2018-09-13 11:15:00,34.86,34.86,34.79,34.82,64689.0,28.7258,28.7258,28.6681,28.6928,64689.0
2018-09-13 11:20:00,34.81,34.84,34.76,34.8,67035.0,28.6846,28.7093,28.6434,28.6763,67035.0
2018-09-13 11:25:00,34.8,34.8,34.75,34.77,69282.0,28.6763,28.6763,28.6351,28.6516,69282.0
2018-09-13 11:30:00,34.78,34.82,34.76,34.82,76766.0,28.6599,28.6928,28.6434,28.6928,76766.0
2018-09-13 11:35:00,34.82,34.85,34.8,34.84,98612.0,28.6928,28.7175,28.6763,28.7093,98612.0
2018-09-13 11:40:00,34.83,34.85,34.8,34.83,61052.0,28.7011,28.7175,28.6763,28.7011,61052.0
2018-09-13 11:45:00,34.83,34.87,34.82,34.87,53161.0,28.7011,28.734,28.6928,28.734,53161.0
2018-09-13 11:50:00,34.87,34.9,34.85,34.86,62414.0,28.734,28.7587,28.7175,28.7258,62414.0
2018-09-13 11:55:00,34.86,34.89,34.84,34.87,37622.0,28.7258,28.7505,28.7093,28.734,37622.0
2018-09-13 12:00:00,34.86,34.9,34.86,34.88,40695.0,28.7258,28.7587,28.7258,28.7423,40695.0
2018-09-13 12:05:00,34.88,34.89,34.85,34.87,41843.0,28.7423,28.7505,28.7175,28.734,41843.0
2018-09-13 12:10:00,34.87,34.89,34.86,34.88,29743.0,28.734,28.7505,28.7258,28.7423,29743.0
2018-09-13 12:15:00,34.87,34.88,34.84,34.86,46837.0,28.734,28.7423,28.7093,28.7258,46837.0
2018-09-13 12:20:00,34.86,34.9,34.85,34.89,123003.0,28.7258,28.7587,28.7175,28.7505,123003.0
2018-09-13 12:25:00,34.89,34.93,34.87,34.9,51906.0,28.7505,28.7835,28.734,28.7587,51906.0
2018-09-13 12:30:00,34.9,34.92,34.87,34.91,40177.0,28.7587,28.7752,28.734,28.767,40177.0
2018-09-13 12:35:00,34.91,34.92,34.9,34.9,40626.0,28.767,28.7752,28.7587,28.7587,40626.0
2018-09-13 12:40:00,34.91,34.91,34.89,34.9,50815.0,28.767,28.767,28.7505,28.7587,50815.0
2018-09-13 12:45:00,34.9,34.96,34.89,34.96,201685.0,28.7587,28.8082,28.7505,28.8082,201685.0
2018-09-13 12:50:00,34.95,34.96,34.89,34.9,88369.0,28.7999,28.8082,28.7505,28.7587,88369.0
2018-09-13 12:55:00,34.89,34.91,34.88,34.9,76970.0,28.7505,28.767,28.7423,28.7587,76970.0
2018-09-13 13:00:00,34.9,34.92,34.89,34.91,82117.0,28.7587,28.7752,28.7505,28.767,82117.0
2018-09-13 13:05:00,34.91,34.93,34.86,34.87,37173.0,28.767,28.7835,28.7258,28.734,37173.0
2018-09-13 13:10:00,34.87,34.87,34.8,34.84,53679.0,28.734,28.734,28.6763,28.7093,53679.0
2018-09-13 13:15:00,34.84,34.87,34.83,34.87,33058.0,28.7093,28.734,28.7011,28.734,33058.0
2018-09-13 13:20:00,34.87,34.91,34.86,34.91,41193.0,28.734,28.767,28.7258,28.767,41193.0
2018-09-13 13:25:00,34.91,34.91,34.86,34.9,174948.0,28.767,28.767,28.7258,28.7587,174948.0
2018-09-13 13:30:00,34.89,34.91,34.86,34.88,52779.0,28.7505,28.767,28.7258,28.7423,52779.0
2018-09-13 13:35:00,34.88,34.94,34.86,34.94,75382.0,28.7423,28.7917,28.7258,28.7917,75382.0
2018-09-13 13:40:00,34.93,34.94,34.9,34.91,75514.0,28.7835,28.7917,28.7587,28.767,75514.0
2018-09-13 13:45:00,34.9,34.91,34.86,34.87,51424.0,28.7587,28.767,28.7258,28.734,51424.0
2018-09-13 13:50:00,34.86,34.91,34.85,34.9,82179.0,28.7258,28.767,28.7175,28.7587,82179.0
2018-09-13 13:55:00,34.9,34.95,34.9,34.93,90131.0,28.7587,28.7999,28.7587,28.7835,90131.0
2018-09-13 14:00:00,34.93,34.93,34.84,34.89,33568.0,28.7835,28.7835,28.7093,28.7505,33568.0
2018-09-13 14:05:00,34.89,34.93,34.89,34.93,44069.0,28.7505,28.7835,28.7505,28.7835,44069.0
2018-09-13 14:10:00,34.93,34.93,34.9,34.9,43879.0,28.7835,28.7835,28.7587,28.7587,43879.0
2018-09-13 14:15:00,34.9,34.93,34.83,34.86,48473.0,28.7587,28.7835,28.7011,28.7258,48473.0
2018-09-13 14:20:00,34.85,34.92,34.85,34.91,33995.0,28.7175,28.7752,28.7175,28.767,33995.0
2018-09-13 14:25:00,34.91,34.93,34.91,34.91,52816.0,28.767,28.7835,28.767,28.767,52816.0
2018-09-13 14:30:00,34.91,34.93,34.91,34.93,36057.0,28.767,28.7835,28.767,28.7835,36057.0
2018-09-13 14:35:00,34.92,34.99,34.92,34.98,185622.0,28.7752,28.8329,28.7752,28.8247,185622.0
2018-09-13 14:40:00,34.98,35.08,34.98,35.02,467924.0,28.8247,28.9071,28.8247,28.8576,467924.0
2018-09-13 14:45:00,35.03,35.04,35.02,35.02,54013.0,28.8659,28.8741,28.8576,28.8576,54013.0
2018-09-13 14:50:00,35.03,35.03,34.9,34.98,170618.0,28.8659,28.8659,28.7587,28.8247,170618.0
2018-09-13 14:55:00,34.98,35.03,34.97,35.0,113172.0,28.8247,28.8659,28.8164,28.8412,113172.0
2018-09-13 15:00:00,35.01,35.02,34.97,35.02,70779.0,28.8494,28.8576,28.8164,28.8576,70779.0
2018-09-13 15:05:00,35.02,35.04,34.99,35.0,108399.0,28.8576,28.8741,28.8329,28.8412,108399.0
2018-09-13 15:10:00,34.99,35.03,34.99,35.02,134783.0,28.8329,28.8659,28.8329,28.8576,134783.0
2018-09-13 15:15:00,35.01,35.03,35.01,35.02,73986.0,28.8494,28.8659,28.8494,28.8576,73986.0
2018-09-13 15:20:00,35.02,35.04,35.01,35.02,102061.0,28.8576,28.8741,28.8494,28.8576,102061.0
2018-09-13 15:25:00,35.02,35.03,34.98,35.02,71803.0,28.8576,28.8659,28.8247,28.8576,71803.0
2018-09-13 15:30:00,35.01,35.07,35.01,35.04,195999.0,28.8494,28.8988,28.8494,28.8741,195999.0
2018-09-13 15:35:00,35.05,35.08,35.0,35.0,178241.0,28.8824,28.9071,28.8412,28.8412,178241.0
2018-09-13 15:40:00,35.0,35.03,35.0,35.02,146814.0,28.8412,28.8659,28.8412,28.8576,146814.0
2018-09-13 15:45:00,35.02,35.04,34.94,35.04,239209.0,28.8576,28.8741,28.7917,28.8741,239209.0
2018-09-13 15:50:00,35.04,35.07,35.02,35.07,276256.0,28.8741,28.8988,28.8576,28.8988,276256.0
2018-09-13 15:55:00,35.07,35.1,35.06,35.07,573670.0,28.8988,28.9236,28.8906,28.8988,573670.0
2018-09-14 09:30:00,35.6,35.75,35.34,35.61,508128.0,29.3356,29.4592,29.1213,29.3438,508128.0
2018-09-14 09:35:00,35.57,35.83,35.48,35.8,287887.0,29.3108,29.5251,29.2367,29.5004,287887.0
2018-09-14 09:40:00,35.8,36.0,35.66,35.87,211037.0,29.5004,29.6652,29.385,29.5581,211037.0
2018-09-14 09:45:00,35.87,35.9,35.77,35.77,131244.0,29.5581,29.5828,29.4757,29.4757,131244.0
2018-09-14 09:50:00,35.76,35.93,35.76,35.83,135320.0,29.4674,29.6075,29.4674,29.5251,135320.0
2018-09-14 09:55:00,35.83,35.84,35.63,35.65,198978.0,29.5251,29.5333,29.3603,29.3768,198978.0
2018-09-14 10:00:00,35.64,35.73,35.64,35.69,142166.0,29.3685,29.4427,29.3685,29.4097,142166.0
2018-09-14 10:05:00,35.69,35.72,35.61,35.61,69976.0,29.4097,29.4345,29.3438,29.3438,69976.0
2018-09-14 10:10:00,35.62,35.7,35.61,35.7,67033.0,29.3521,29.418,29.3438,29.418,67033.0
2018-09-14 10:15:00,35.69,35.7,35.63,35.64,96007.0,29.4097,29.418,29.3603,29.3685,96007.0
2018-09-14 10:20:00,35.64,35.71,35.62,35.69,77596.0,29.3685,29.4262,29.3521,29.4097,77596.0
2018-09-14 10:25:00,35.69,35.73,35.65,35.71,86712.0,29.4097,29.4427,29.3768,29.4262,86712.0
2018-09-14 10:30:00,35.71,35.75,35.65,35.7,238283.0,29.4262,29.4592,29.3768,29.418,238283.0
2018-09-14 10:35:00,35.7,35.73,35.43,35.43,285229.0,29.418,29.4427,29.1955,29.1955,285229.0
2018-09-14 10:40:00,35.42,35.46,35.34,35.43,249399.0,29.1872,29.2202,29.1213,29.1955,249399.0
2018-09-14 10:45:00,35.42,35.51,35.32,35.45,128701.0,29.1872,29.2614,29.1048,29.212,128701.0
2018-09-14 10:50:00,35.45,35.45,35.36,35.41,45847.0,29.212,29.212,29.1378,29.179,45847.0
2018-09-14 10:55:00,35.41,35.43,35.28,35.28,57344.0,29.179,29.1955,29.0719,29.0719,57344.0
2018-09-14 11:00:00,35.29,35.39,35.28,35.37,62118.0,29.0801,29.1625,29.0719,29.146,62118.0
2018-09-14 11:05:00,35.37,35.37,35.3,35.32,55172.0,29.146,29.146,29.0884,29.1048,55172.0
2018-09-14 11:10:00,35.33,35.33,35.25,35.3,51906.0,29.1131,29.1131,29.0472,29.0884,51906.0
2018-09-14 11:15:00,35.3,35.3,35.26,35.27,31000.0,29.0884,29.0884,29.0554,29.0636,31000.0
2018-09-14 11:20:00,35.27,35.29,35.24,35.26,44669.0,29.0636,29.0801,29.0389,29.0554,44669.0
2018-09-14 11:25:00,35.26,35.28,35.21,35.22,53850.0,29.0554,29.0719,29.0142,29.0224,53850.0
2018-09-14 11:30:00,35.23,35.28,35.22,35.28,53912.0,29.0307,29.0719,29.0224,29.0719,53912.0
2018-09-14 11:35:00,35.27,35.3,35.24,35.27,54410.0,29.0636,29.0884,29.0389,29.0636,54410.0
2018-09-14 11:40:00,35.27,35.34,35.24,35.32,46378.0,29.0636,29.1213,29.0389,29.1048,46378.0
2018-09-14 11:45:00,35.33,35.39,35.33,35.34,51410.0,29.1131,29.1625,29.1131,29.1213,51410.0
2018-09-14 11:50:00,35.33,35.37,35.31,35.33,160988.0,29.1131,29.146,29.0966,29.1131,160988.0
2018-09-14 11:55:00,35.33,35.39,35.32,35.36,41207.0,29.1131,29.1625,29.1048,29.1378,41207.0
2018-09-14 12:00:00,35.35,35.36,35.23,35.26,93377.0,29.1296,29.1378,29.0307,29.0554,93377.0
2018-09-14 12:05:00,35.25,35.28,35.22,35.28,46520.0,29.0472,29.0719,29.0224,29.0719,46520.0
2018-09-14 12:10:00,35.29,35.3,35.26,35.3,26510.0,29.0801,29.0884,29.0554,29.0884,26510.0
2018-09-14 12:15:00,35.29,35.32,35.26,35.27,34973.0,29.0801,29.1048,29.0554,29.0636,34973.0
2018-09-14 12:20:00,35.27,35.29,35.24,35.26,23547.0,29.0636,29.0801,29.0389,29.0554,23547.0
2018-09-14 12:25:00,35.25,35.32,35.25,35.3,35748.0,29.0472,29.1048,29.0472,29.0884,35748.0
2018-09-14 12:30:00,35.3,35.33,35.3,35.32,30233.0,29.0884,29.1131,29.0884,29.1048,30233.0
2018-09-14 12:35:00,35.32,35.32,35.29,35.31,23910.0,29.1048,29.1048,29.0801,29.0966,23910.0
2018-09-14 12:40:00,35.31,35.34,35.3,35.32,20880.0,29.0966,29.1213,29.0884,29.1048,20880.0
2018-09-14 12:45:00,35.31,35.36,35.3,35.34,35286.0,29.0966,29.1378,29.0884,29.1213,35286.0
2018-09-14 12:50:00,35.34,35.35,35.31,35.32,30703.0,29.1213,29.1296,29.0966,29.1048,30703.0
2018-09-14 12:55:00,35.32,35.35,35.31,35.33,26442.0,29.1048,29.1296,29.0966,29.1131,26442.0
2018-09-14 13:00:00,35.32,35.34,35.31,35.32,26556.0,29.1048,29.1213,29.0966,29.1048,26556.0
2018-09-14 13:05:00,35.33,35.33,35.27,35.29,34414.0,29.1131,29.1131,29.0636,29.0801,34414.0
2018-09-14 13:10:00,35.28,35.31,35.27,35.28,23303.0,29.0719,29.0966,29.0636,29.0719,23303.0
2018-09-14 13:15:00,35.28,35.3,35.25,35.27,19737.0,29.0719,29.0884,29.0472,29.0636,19737.0
2018-09-14 13:20:00,35.27,35.31,35.27,35.3,28876.0,29.0636,29.0966,29.0636,29.0884,28876.0
2018-09-14 13:25:00,35.3,35.34,35.29,35.33,33617.0,29.0884,29.1213,29.0801,29.1131,33617.0
2018-09-14 13:30:00,35.33,35.37,35.33,35.36,26284.0,29.1131,29.146,29.1131,29.1378,26284.0
2018-09-14 13:35:00,35.36,35.37,35.35,35.36,18837.0,29.1378,29.146,29.1296,29.1378,18837.0
2018-09-14 13:40:00,35.36,35.37,35.34,35.36,26200.0,29.1378,29.146,29.1213,29.1378,26200.0
2018-09-14 13:45:00,35.35,35.36,35.32,35.32,24142.0,29.1296,29.1378,29.1048,29.1048,24142.0
2018-09-14 13:50:00,35.32,35.35,35.32,35.32,22938.0,29.1048,29.1296,29.1048,29.1048,22938.0
2018-09-14 13:55:00,35.33,35.36,35.32,35.35,30734.0,29.1131,29.1378,29.1048,29.1296,30734.0
2018-09-14 14:00:00,35.35,35.38,35.35,35.35,27851.0,29.1296,29.1543,29.1296,29.1296,27851.0
2018-09-14 14:05:00,35.35,35.36,35.32,35.35,23887.0,29.1296,29.1378,29.1048,29.1296,23887.0
2018-09-14 14:10:00,35.34,35.35,35.32,35.32,36248.0,29.1213,29.1296,29.1048,29.1048,36248.0
2018-09-14 14:15:00,35.32,35.33,35.27,35.27,25923.0,29.1048,29.1131,29.0636,29.0636,25923.0
2018-09-14 14:20:00,35.28,35.28,35.25,35.27,20298.0,29.0719,29.0719,29.0472,29.0636,20298.0
2018-09-14 14:25:00,35.27,35.28,35.23,35.26,23043.0,29.0636,29.0719,29.0307,29.0554,23043.0
2018-09-14 14:30:00,35.26,35.28,35.26,35.27,25697.0,29.0554,29.0719,29.0554,29.0636,25697.0
2018-09-14 14:35:00,35.27,35.29,35.26,35.28,16707.0,29.0636,29.0801,29.0554,29.0719,16707.0
2018-09-14 14:40:00,35.29,35.29,35.25,35.26,23502.0,29.0801,29.0801,29.0472,29.0554,23502.0
2018-09-14 14:45:00,35.26,35.28,35.25,35.28,21215.0,29.0554,29.0719,29.0472,29.0719,21215.0
2018-09-14 14:50:00,35.28,35.29,35.25,35.26,30587.0,29.0719,29.0801,29.0472,29.0554,30587.0
2018-09-14 14:55:00,35.27,35.27,35.21,35.23,47787.0,29.0636,29.0636,29.0142,29.0307,47787.0
2018-09-14 15:00:00,35.23,35.24,35.22,35.22,34383.0,29.0307,29.0389,29.0224,29.0224,34383.0
2018-09-14 15:05:00,35.22,35.24,35.21,35.23,33091.0,29.0224,29.0389,29.0142,29.0307,33091.0
2018-09-14 15:10:00,35.23,35.26,35.22,35.24,33773.0,29.0307,29.0554,29.0224,29.0389,33773.0
2018-09-14 15:15:00,35.25,35.26,35.23,35.25,38719.0,29.0472,29.0554,29.0307,29.0472,38719.0
2018-09-14 15:20:00,35.25,35.25,35.21,35.22,38541.0,29.0472,29.0472,29.0142,29.0224,38541.0
2018-09-14 15:25:00,35.22,35.23,35.2,35.22,45893.0,29.0224,29.0307,29.006,29.0224,45893.0
2018-09-14 15:30:00,35.22,35.25,35.19,35.25,78906.0,29.0224,29.0472,28.9977,29.0472,78906.0
2018-09-14 15:35:00,35.24,35.3,35.23,35.27,126682.0,29.0389,29.0884,29.0307,29.0636,126682.0
2018-09-14 15:40:00,35.27,35.29,35.26,35.27,68099.0,29.0636,29.0801,29.0554,29.0636,68099.0
2018-09-14 15:45:00,35.26,35.29,35.24,35.29,105881.0,29.0554,29.0801,29.0389,29.0801,105881.0
2018-09-14 15:50:00,35.29,35.3,35.28,35.28,117340.0,29.0801,29.0884,29.0719,29.0719,117340.0
2018-09-14 15:55:00,35.29,35.31,35.27,35.28,300706.0,29.0801,29.0966,29.0636,29.0719,300706.0
2018-09-17 09:30:00,35.27,35.54,35.14,35.45,235869.0,29.0636,29.2861,28.9565,29.212,235869.0
2018-09-17 09:35:00,35.44,35.51,35.36,35.47,66451.0,29.2037,29.2614,29.1378,29.2284,66451.0
2018-09-17 09:40:00,35.46,35.46,35.32,35.36,45446.0,29.2202,29.2202,29.1048,29.1378,45446.0
2018-09-17 09:45:00,35.37,35.53,35.37,35.49,100681.0,29.146,29.2779,29.146,29.2449,100681.0
2018-09-17 09:50:00,35.49,35.49,35.43,35.47,36393.0,29.2449,29.2449,29.1955,29.2284,36393.0
2018-09-17 09:55:00,35.48,35.52,35.47,35.48,51068.0,29.2367,29.2696,29.2284,29.2367,51068.0
2018-09-17 10:00:00,35.49,35.5,35.43,35.45,56345.0,29.2449,29.2532,29.1955,29.212,56345.0
2018-09-17 10:05:00,35.46,35.48,35.39,35.42,45477.0,29.2202,29.2367,29.1625,29.1872,45477.0
2018-09-17 10:10:00,35.42,35.49,35.41,35.41,49095.0,29.1872,29.2449,29.179,29.179,49095.0
2018-09-17 10:15:00,35.4,35.4,35.31,35.32,45160.0,29.1708,29.1708,29.0966,29.1048,45160.0
2018-09-17 10:20:00,35.31,35.32,35.28,35.3,27871.0,29.0966,29.1048,29.0719,29.0884,27871.0
2018-09-17 10:25:00,35.3,35.38,35.3,35.36,42397.0,29.0884,29.1543,29.0884,29.1378,42397.0
2018-09-17 10:30:00,35.36,35.41,35.34,35.39,51761.0,29.1378,29.179,29.1213,29.1625,51761.0
2018-09-17 10:35:00,35.39,35.4,35.33,35.37,43686.0,29.1625,29.1708,29.1131,29.146,43686.0
2018-09-17 10:40:00,35.37,35.42,35.37,35.4,24101.0,29.146,29.1872,29.146,29.1708,24101.0
2018-09-17 10:45:00,35.39,35.43,35.34,35.35,39883.0,29.1625,29.1955,29.1213,29.1296,39883.0
2018-09-17 10:50:00,35.35,35.38,35.32,35.36,37127.0,29.1296,29.1543,29.1048,29.1378,37127.0
2018-09-17 10:55:00,35.37,35.37,35.34,35.35,20449.0,29.146,29.146,29.1213,29.1296,20449.0
2018-09-17 11:00:00,35.36,35.4,35.35,35.4,19845.0,29.1378,29.1708,29.1296,29.1708,19845.0
2018-09-17 11:05:00,35.4,35.42,35.39,35.41,24908.0,29.1708,29.1872,29.1625,29.179,24908.0
2018-09-17 11:10:00,35.42,35.43,35.41,35.43,24280.0,29.1872,29.1955,29.179,29.1955,24280.0
2018-09-17 11:15:00,35.43,35.45,35.37,35.41,48478.0,29.1955,29.212,29.146,29.179,48478.0
2018-09-17 11:20:00,35.4,35.43,35.39,35.41,20368.0,29.1708,29.1955,29.1625,29.179,20368.0
2018-09-17 11:25:00,35.41,35.41,35.37,35.4,19344.0,29.179,29.179,29.146,29.1708,19344.0
2018-09-17 11:30:00,35.4,35.43,35.4,35.4,14528.0,29.1708,29.1955,29.1708,29.1708,14528.0
2018-09-17 11:35:00,35.4,35.42,35.38,35.39,19046.0,29.1708,29.1872,29.1543,29.1625,19046.0
2018-09-17 11:40:00,35.38,35.39,35.37,35.38,9610.0,29.1543,29.1625,29.146,29.1543,9610.0
2018-09-17 11:45:00,35.39,35.4,35.36,35.38,35118.0,29.1625,29.1708,29.1378,29.1543,35118.0
2018-09-17 11:50:00,35.39,35.42,35.38,35.41,19172.0,29.1625,29.1872,29.1543,29.179,19172.0
2018-09-17 11:55:00,35.4,35.42,35.38,35.38,14022.0,29.1708,29.1872,29.1543,29.1543,14022.0
2018-09-17 12:00:00,35.39,35.41,35.36,35.4,25683.0,29.1625,29.179,29.1378,29.1708,25683.0
2018-09-17 12:05:00,35.4,35.41,35.38,35.39,24137.0,29.1708,29.179,29.1543,29.1625,24137.0
2018-09-17 12:10:00,35.39,35.39,35.37,35.38,19163.0,29.1625,29.1625,29.146,29.1543,19163.0
2018-09-17 12:15:00,35.37,35.38,35.35,35.36,62782.0,29.146,29.1543,29.1296,29.1378,62782.0
2018-09-17 12:20:00,35.37,35.4,35.36,35.39,19812.0,29.146,29.1708,29.1378,29.1625,19812.0
2018-09-17 12:25:00,35.39,35.41,35.38,35.39,19892.0,29.1625,29.179,29.1543,29.1625,19892.0
2018-09-17 12:30:00,35.39,35.39,35.36,35.37,8618.0,29.1625,29.1625,29.1378,29.146,8618.0
2018-09-17 12:35:00,35.36,35.39,35.36,35.38,17765.0,29.1378,29.1625,29.1378,29.1543,17765.0
2018-09-17 12:40:00,35.38,35.38,35.35,35.36,11959.0,29.1543,29.1543,29.1296,29.1378,11959.0
2018-09-17 12:45:00,35.36,35.4,35.35,35.39,24853.0,29.1378,29.1708,29.1296,29.1625,24853.0
2018-09-17 12:50:00,35.39,35.41,35.35,35.35,20523.0,29.1625,29.179,29.1296,29.1296,20523.0
2018-09-17 12:55:00,35.35,35.37,35.33,35.35,19063.0,29.1296,29.146,29.1131,29.1296,19063.0
2018-09-17 13:00:00,35.36,35.37,35.34,35.35,21483.0,29.1378,29.146,29.1213,29.1296,21483.0
2018-09-17 13:05:00,35.34,35.37,35.34,35.36,19971.0,29.1213,29.146,29.1213,29.1378,19971.0
2018-09-17 13:10:00,35.36,35.36,35.31,35.32,31345.0,29.1378,29.1378,29.0966,29.1048,31345.0
2018-09-17 13:15:00,35.32,35.35,35.3,35.33,9853.0,29.1048,29.1296,29.0884,29.1131,9853.0
2018-09-17 13:20:00,35.33,35.35,35.32,35.33,15779.0,29.1131,29.1296,29.1048,29.1131,15779.0
2018-09-17 13:25:00,35.33,35.36,35.33,35.33,15974.0,29.1131,29.1378,29.1131,29.1131,15974.0
2018-09-17 13:30:00,35.33,35.33,35.29,35.31,17653.0,29.1131,29.1131,29.0801,29.0966,17653.0
2018-09-17 13:35:00,35.3,35.31,35.29,35.31,19605.0,29.0884,29.0966,29.0801,29.0966,19605.0
2018-09-17 13:40:00,35.31,35.33,35.3,35.32,20339.0,29.0966,29.1131,29.0884,29.1048,20339.0
2018-09-17 13:45:00,35.33,35.34,35.31,35.33,17108.0,29.1131,29.1213,29.0966,29.1131,17108.0
2018-09-17 13:50:00,35.33,35.36,35.32,35.36,15189.0,29.1131,29.1378,29.1048,29.1378,15189.0
2018-09-17 13:55:00,35.37,35.38,35.36,35.37,11978.0,29.146,29.1543,29.1378,29.146,11978.0
2018-09-17 14:00:00,35.36,35.38,35.34,35.36,28172.0,29.1378,29.1543,29.1213,29.1378,28172.0
2018-09-17 14:05:00,35.35,35.37,35.35,35.36,17062.0,29.1296,29.146,29.1296,29.1378,17062.0
2018-09-17 14:10:00,35.36,35.37,35.35,35.36,25401.0,29.1378,29.146,29.1296,29.1378,25401.0
2018-09-17 14:15:00,35.36,35.37,35.34,35.36,19479.0,29.1378,29.146,29.1213,29.1378,19479.0
2018-09-17 14:20:00,35.36,35.39,35.36,35.39,14400.0,29.1378,29.1625,29.1378,29.1625,14400.0
2018-09-17 14:25:00,35.39,35.41,35.38,35.38,22647.0,29.1625,29.179,29.1543,29.1543,22647.0
2018-09-17 14:30:00,35.38,35.39,35.36,35.39,15310.0,29.1543,29.1625,29.1378,29.1625,15310.0
2018-09-17 14:35:00,35.39,35.4,35.37,35.39,21369.0,29.1625,29.1708,29.146,29.1625,21369.0
2018-09-17 14:40:00,35.39,35.39,35.37,35.38,10527.0,29.1625,29.1625,29.146,29.1543,10527.0
2018-09-17 14:45:00,35.38,35.39,35.35,35.37,28586.0,29.1543,29.1625,29.1296,29.146,28586.0
2018-09-17 14:50:00,35.37,35.37,35.33,35.34,17261.0,29.146,29.146,29.1131,29.1213,17261.0
2018-09-17 14:55:00,35.34,35.35,35.3,35.32,53348.0,29.1213,29.1296,29.0884,29.1048,53348.0
2018-09-17 15:00:00,35.32,35.33,35.3,35.3,41376.0,29.1048,29.1131,29.0884,29.0884,41376.0
2018-09-17 15:05:00,35.3,35.31,35.26,35.27,36843.0,29.0884,29.0966,29.0554,29.0636,36843.0
2018-09-17 15:10:00,35.27,35.28,35.26,35.26,26464.0,29.0636,29.0719,29.0554,29.0554,26464.0
2018-09-17 15:15:00,35.27,35.28,35.24,35.25,85004.0,29.0636,29.0719,29.0389,29.0472,85004.0
2018-09-17 15:20:00,35.24,35.25,35.18,35.19,56740.0,29.0389,29.0472,28.9895,28.9977,56740.0
2018-09-17 15:25:00,35.19,35.24,35.18,35.22,55302.0,28.9977,29.0389,28.9895,29.0224,55302.0
2018-09-17 15:30:00,35.22,35.24,35.19,35.22,49946.0,29.0224,29.0389,28.9977,29.0224,49946.0
2018-09-17 15:35:00,35.22,35.24,35.16,35.17,85337.0,29.0224,29.0389,28.973,28.9812,85337.0
2018-09-17 15:40:00,35.16,35.18,35.14,35.16,103571.0,28.973,28.9895,28.9565,28.973,103571.0
2018-09-17 15:45:00,35.16,35.18,35.14,35.16,115851.0,28.973,28.9895,28.9565,28.973,115851.0
2018-09-17 15:50:00,35.16,35.17,35.13,35.13,114770.0,28.973,28.9812,28.9483,28.9483,114770.0
2018-09-17 15:55:00,35.14,35.19,35.13,35.19,199804.0,28.9565,28.9977,28.9483,28.9977,199804.0
2018-09-18 09:30:00,35.33,35.47,35.29,35.47,85184.0,29.1131,29.2284,29.0801,29.2284,85184.0
2018-09-18 09:35:00,35.47,35.47,35.33,35.33,32924.0,29.2284,29.2284,29.1131,29.1131,32924.0
2018-09-18 09:40:00,35.33,35.37,35.17,35.18,55040.0,29.1131,29.146,28.9812,28.9895,55040.0
2018-09-18 09:45:00,35.19,35.22,35.09,35.13,49495.0,28.9977,29.0224,28.9153,28.9483,49495.0
2018-09-18 09:50:00,35.12,35.21,35.1,35.17,71944.0,28.94,29.0142,28.9236,28.9812,71944.0
2018-09-18 09:55:00,35.17,35.26,35.17,35.23,55594.0,28.9812,29.0554,28.9812,29.0307,55594.0
2018-09-18 10:00:00,35.23,35.24,35.09,35.13,70186.0,29.0307,29.0389,28.9153,28.9483,70186.0
2018-09-18 10:05:00,35.13,35.14,35.11,35.12,30124.0,28.9483,28.9565,28.9318,28.94,30124.0
2018-09-18 10:10:00,35.13,35.18,35.09,35.15,70313.0,28.9483,28.9895,28.9153,28.9648,70313.0
2018-09-18 10:15:00,35.16,35.23,35.15,35.2,37648.0,28.973,29.0307,28.9648,29.006,37648.0
2018-09-18 10:20:00,35.2,35.23,35.14,35.15,59729.0,29.006,29.0307,28.9565,28.9648,59729.0
2018-09-18 10:25:00,35.15,35.18,35.14,35.14,27127.0,28.9648,28.9895,28.9565,28.9565,27127.0
2018-09-18 10:30:00,35.14,35.15,35.08,35.09,40275.0,28.9565,28.9648,28.9071,28.9153,40275.0
2018-09-18 10:35:00,35.1,35.21,35.09,35.19,43024.0,28.9236,29.0142,28.9153,28.9977,43024.0
2018-09-18 10:40:00,35.18,35.24,35.16,35.22,34394.0,28.9895,29.0389,28.973,29.0224,34394.0
2018-09-18 10:45:00,35.22,35.24,35.2,35.21,28920.0,29.0224,29.0389,29.006,29.0142,28920.0
2018-09-18 10:50:00,35.2,35.24,35.19,35.22,37284.0,29.006,29.0389,28.9977,29.0224,37284.0
2018-09-18 10:55:00,35.22,35.29,35.22,35.29,17877.0,29.0224,29.0801,29.0224,29.0801,17877.0
2018-09-18 11:00:00,35.29,35.32,35.25,35.26,38260.0,29.0801,29.1048,29.0472,29.0554,38260.0
2018-09-18 11:05:00,35.27,35.29,35.25,35.26,28954.0,29.0636,29.0801,29.0472,29.0554,28954.0
2018-09-18 11:10:00,35.27,35.28,35.25,35.27,30396.0,29.0636,29.0719,29.0472,29.0636,30396.0
2018-09-18 11:15:00,35.26,35.28,35.22,35.23,34749.0,29.0554,29.0719,29.0224,29.0307,34749.0
2018-09-18 11:20:00,35.24,35.24,35.2,35.21,25410.0,29.0389,29.0389,29.006,29.0142,25410.0
2018-09-18 11:25:00,35.21,35.22,35.07,35.13,235432.0,29.0142,29.0224,28.8988,28.9483,235432.0
2018-09-18 11:30:00,35.13,35.17,35.11,35.15,70849.0,28.9483,28.9812,28.9318,28.9648,70849.0
2018-09-18 11:35:00,35.15,35.19,35.13,35.19,59726.0,28.9648,28.9977,28.9483,28.9977,59726.0
2018-09-18 11:40:00,35.19,35.2,35.18,35.2,48340.0,28.9977,29.006,28.9895,29.006,48340.0
2018-09-18 11:45:00,35.2,35.24,35.19,35.23,94872.0,29.006,29.0389,28.9977,29.0307,94872.0
2018-09-18 11:50:00,35.23,35.24,35.2,35.22,116202.0,29.0307,29.0389,29.006,29.0224,116202.0
2018-09-18 11:55:00,35.21,35.23,35.17,35.18,84342.0,29.0142,29.0307,28.9812,28.9895,84342.0
2018-09-18 12:00:00,35.19,35.24,35.18,35.23,156055.0,28.9977,29.0389,28.9895,29.0307,156055.0
2018-09-18 12:05:00,35.23,35.23,35.19,35.2,101405.0,29.0307,29.0307,28.9977,29.006,101405.0
2018-09-18 12:10:00,35.19,35.27,35.18,35.26,103486.0,28.9977,29.0636,28.9895,29.0554,103486.0
2018-09-18 12:15:00,35.27,35.27,35.21,35.21,14225.0,29.0636,29.0636,29.0142,29.0142,14225.0
2018-09-18 12:20:00,35.21,35.22,35.17,35.17,25922.0,29.0142,29.0224,28.9812,28.9812,25922.0
2018-09-18 12:25:00,35.18,35.18,35.16,35.18,21478.0,28.9895,28.9895,28.973,28.9895,21478.0
2018-09-18 12:30:00,35.18,35.21,35.17,35.21,60228.0,28.9895,29.0142,28.9812,29.0142,60228.0
2018-09-18 12:35:00,35.2,35.22,35.2,35.21,25515.0,29.006,29.0224,29.006,29.0142,25515.0
2018-09-18 12:40:00,35.21,35.22,35.17,35.17,17541.0,29.0142,29.0224,28.9812,28.9812,17541.0
2018-09-18 12:45:00,35.17,35.19,35.16,35.17,23578.0,28.9812,28.9977,28.973,28.9812,23578.0
2018-09-18 12:50:00,35.18,35.2,35.18,35.2,142786.0,28.9895,29.006,28.9895,29.006,142786.0
2018-09-18 12:55:00,35.2,35.21,35.17,35.18,50725.0,29.006,29.0142,28.9812,28.9895,50725.0
2018-09-18 13:00:00,35.19,35.19,35.16,35.18,39110.0,28.9977,28.9977,28.973,28.9895,39110.0
2018-09-18 13:05:00,35.17,35.18,35.16,35.18,27876.0,28.9812,28.9895,28.973,28.9895,27876.0
2018-09-18 13:10:00,35.18,35.18,35.16,35.16,18818.0,28.9895,28.9895,28.973,28.973,18818.0
2018-09-18 13:15:00,35.16,35.2,35.15,35.17,45293.0,28.973,29.006,28.9648,28.9812,45293.0
2018-09-18 13:20:00,35.18,35.18,35.14,35.14,77282.0,28.9895,28.9895,28.9565,28.9565,77282.0
2018-09-18 13:25:00,35.14,35.14,35.1,35.12,53008.0,28.9565,28.9565,28.9236,28.94,53008.0
2018-09-18 13:30:00,35.11,35.16,35.11,35.13,40156.0,28.9318,28.973,28.9318,28.9483,40156.0
2018-09-18 13:35:00,35.14,35.18,35.14,35.16,34124.0,28.9565,28.9895,28.9565,28.973,34124.0
2018-09-18 13:40:00,35.17,35.2,35.15,35.18,57881.0,28.9812,29.006,28.9648,28.9895,57881.0
2018-09-18 13:45:00,35.17,35.21,35.17,35.2,94511.0,28.9812,29.0142,28.9812,29.006,94511.0
2018-09-18 13:50:00,35.19,35.23,35.17,35.2,106920.0,28.9977,29.0307,28.9812,29.006,106920.0
2018-09-18 13:55:00,35.2,35.2,35.17,35.17,35528.0,29.006,29.006,28.9812,28.9812,35528.0
2018-09-18 14:00:00,35.18,35.2,35.15,35.19,37014.0,28.9895,29.006,28.9648,28.9977,37014.0
2018-09-18 14:05:00,35.19,35.2,35.17,35.19,44628.0,28.9977,29.006,28.9812,28.9977,44628.0
2018-09-18 14:10:00,35.17,35.19,35.15,35.17,56671.0,28.9812,28.9977,28.9648,28.9812,56671.0
2018-09-18 14:15:00,35.17,35.28,35.17,35.27,210966.0,28.9812,29.0719,28.9812,29.0636,210966.0
2018-09-18 14:20:00,35.27,35.37,35.26,35.36,145374.0,29.0636,29.146,29.0554,29.1378,145374.0
2018-09-18 14:25:00,35.35,35.38,35.34,35.38,61700.0,29.1296,29.1543,29.1213,29.1543,61700.0
2018-09-18 14:30:00,35.38,35.38,35.29,35.29,33602.0,29.1543,29.1543,29.0801,29.0801,33602.0
2018-09-18 14:35:00,35.3,35.34,35.3,35.34,29602.0,29.0884,29.1213,29.0884,29.1213,29602.0
2018-09-18 14:40:00,35.34,35.36,35.33,35.36,33568.0,29.1213,29.1378,29.1131,29.1378,33568.0
2018-09-18 14:45:00,35.36,35.36,35.3,35.3,22556.0,29.1378,29.1378,29.0884,29.0884,22556.0
2018-09-18 14:50:00,35.3,35.3,35.25,35.28,53967.0,29.0884,29.0884,29.0472,29.0719,53967.0
2018-09-18 14:55:00,35.29,35.29,35.26,35.28,17148.0,29.0801,29.0801,29.0554,29.0719,17148.0
2018-09-18 15:00:00,35.28,35.29,35.26,35.29,28855.0,29.0719,29.0801,29.0554,29.0801,28855.0
2018-09-18 15:05:00,35.28,35.29,35.26,35.26,18744.0,29.0719,29.0801,29.0554,29.0554,18744.0
2018-09-18 15:10:00,35.27,35.3,35.26,35.28,36470.0,29.0636,29.0884,29.0554,29.0719,36470.0
2018-09-18 15:15:00,35.27,35.29,35.25,35.27,34133.0,29.0636,29.0801,29.0472,29.0636,34133.0
2018-09-18 15:20:00,35.28,35.32,35.27,35.31,29042.0,29.0719,29.1048,29.0636,29.0966,29042.0
2018-09-18 15:25:00,35.3,35.31,35.29,35.29,19451.0,29.0884,29.0966,29.0801,29.0801,19451.0
2018-09-18 15:30:00,35.29,35.31,35.28,35.29,36331.0,29.0801,29.0966,29.0719,29.0801,36331.0
2018-09-18 15:35:00,35.28,35.3,35.25,35.29,76286.0,29.0719,29.0884,29.0472,29.0801,76286.0
2018-09-18 15:40:00,35.3,35.32,35.28,35.29,38017.0,29.0884,29.1048,29.0719,29.0801,38017.0
2018-09-18 15:45:00,35.28,35.29,35.26,35.27,66023.0,29.0719,29.0801,29.0554,29.0636,66023.0
2018-09-18 15:50:00,35.26,35.29,35.26,35.28,90591.0,29.0554,29.0801,29.0554,29.0719,90591.0
2018-09-18 15:55:00,35.27,35.3,35.27,35.27,175291.0,29.0636,29.0884,29.0636,29.0636,175291.0
2018-09-19 09:30:00,35.3,35.33,35.0,35.15,50734.0,29.0884,29.1131,28.8412,28.9648,50734.0
2018-09-19 09:35:00,35.16,35.2,35.11,35.13,34836.0,28.973,29.006,28.9318,28.9483,34836.0
2018-09-19 09:40:00,35.14,35.17,35.08,35.15,61685.0,28.9565,28.9812,28.9071,28.9648,61685.0
2018-09-19 09:45:00,35.15,35.19,35.12,35.16,14323.0,28.9648,28.9977,28.94,28.973,14323.0
2018-09-19 09:50:00,35.16,35.17,35.1,35.15,52984.0,28.973,28.9812,28.9236,28.9648,52984.0
2018-09-19 09:55:00,35.15,35.15,35.07,35.11,50472.0,28.9648,28.9648,28.8988,28.9318,50472.0
2018-09-19 10:00:00,35.12,35.17,35.12,35.17,22943.0,28.94,28.9812,28.94,28.9812,22943.0
2018-09-19 10:05:00,35.17,35.21,35.14,35.2,35247.0,28.9812,29.0142,28.9565,29.006,35247.0
2018-09-19 10:10:00,35.19,35.21,35.17,35.21,11614.0,28.9977,29.0142,28.9812,29.0142,11614.0
2018-09-19 10:15:00,35.2,35.24,35.17,35.2,43724.0,29.006,29.0389,28.9812,29.006,43724.0
2018-09-19 10:20:00,35.2,35.29,35.19,35.29,54117.0,29.006,29.0801,28.9977,29.0801,54117.0
2018-09-19 10:25:00,35.28,35.28,35.22,35.24,38564.0,29.0719,29.0719,29.0224,29.0389,38564.0
2018-09-19 10:30:00,35.24,35.28,35.23,35.27,36108.0,29.0389,29.0719,29.0307,29.0636,36108.0
2018-09-19 10:35:00,35.27,35.29,35.25,35.27,12450.0,29.0636,29.0801,29.0472,29.0636,12450.0
2018-09-19 10:40:00,35.28,35.31,35.26,35.31,12828.0,29.0719,29.0966,29.0554,29.0966,12828.0
2018-09-19 10:45:00,35.31,35.32,35.3,35.3,20944.0,29.0966,29.1048,29.0884,29.0884,20944.0
2018-09-19 10:50:00,35.3,35.32,35.29,35.3,38311.0,29.0884,29.1048,29.0801,29.0884,38311.0
2018-09-19 10:55:00,35.3,35.3,35.25,35.25,16657.0,29.0884,29.0884,29.0472,29.0472,16657.0
2018-09-19 11:00:00,35.25,35.31,35.25,35.3,25964.0,29.0472,29.0966,29.0472,29.0884,25964.0
2018-09-19 11:05:00,35.3,35.41,35.29,35.4,46230.0,29.0884,29.179,29.0801,29.1708,46230.0
2018-09-19 11:10:00,35.4,35.41,35.35,35.35,28616.0,29.1708,29.179,29.1296,29.1296,28616.0
2018-09-19 11:15:00,35.35,35.35,35.3,35.32,24917.0,29.1296,29.1296,29.0884,29.1048,24917.0
2018-09-19 11:20:00,35.32,35.35,35.3,35.31,14148.0,29.1048,29.1296,29.0884,29.0966,14148.0
2018-09-19 11:25:00,35.31,35.32,35.27,35.29,33185.0,29.0966,29.1048,29.0636,29.0801,33185.0
2018-09-19 11:30:00,35.29,35.31,35.27,35.31,24293.0,29.0801,29.0966,29.0636,29.0966,24293.0
2018-09-19 11:35:00,35.31,35.32,35.29,35.31,9405.0,29.0966,29.1048,29.0801,29.0966,9405.0
2018-09-19 11:40:00,35.31,35.32,35.26,35.29,17335.0,29.0966,29.1048,29.0554,29.0801,17335.0
2018-09-19 11:45:00,35.3,35.3,35.27,35.29,15752.0,29.0884,29.0884,29.0636,29.0801,15752.0
2018-09-19 11:50:00,35.29,35.3,35.27,35.27,17872.0,29.0801,29.0884,29.0636,29.0636,17872.0
2018-09-19 11:55:00,35.27,35.29,35.26,35.29,6430.0,29.0636,29.0801,29.0554,29.0801,6430.0
2018-09-19 12:00:00,35.29,35.31,35.28,35.3,21262.0,29.0801,29.0966,29.0719,29.0884,21262.0
2018-09-19 12:05:00,35.3,35.3,35.27,35.27,16919.0,29.0884,29.0884,29.0636,29.0636,16919.0
2018-09-19 12:10:00,35.27,35.28,35.26,35.28,10046.0,29.0636,29.0719,29.0554,29.0719,10046.0
2018-09-19 12:15:00,35.28,35.3,35.25,35.27,15215.0,29.0719,29.0884,29.0472,29.0636,15215.0
2018-09-19 12:20:00,35.28,35.29,35.26,35.28,40836.0,29.0719,29.0801,29.0554,29.0719,40836.0
2018-09-19 12:25:00,35.28,35.3,35.27,35.29,17262.0,29.0719,29.0884,29.0636,29.0801,17262.0
2018-09-19 12:30:00,35.29,35.3,35.27,35.28,11002.0,29.0801,29.0884,29.0636,29.0719,11002.0
2018-09-19 12:35:00,35.28,35.29,35.22,35.23,21218.0,29.0719,29.0801,29.0224,29.0307,21218.0
2018-09-19 12:40:00,35.22,35.23,35.2,35.22,16922.0,29.0224,29.0307,29.006,29.0224,16922.0
2018-09-19 12:45:00,35.22,35.24,35.21,35.24,12519.0,29.0224,29.0389,29.0142,29.0389,12519.0
2018-09-19 12:50:00,35.24,35.26,35.24,35.26,8179.0,29.0389,29.0554,29.0389,29.0554,8179.0
2018-09-19 12:55:00,35.25,35.27,35.24,35.26,23648.0,29.0472,29.0636,29.0389,29.0554,23648.0
2018-09-19 13:00:00,35.26,35.26,35.23,35.24,16827.0,29.0554,29.0554,29.0307,29.0389,16827.0
2018-09-19 13:05:00,35.24,35.25,35.2,35.2,22319.0,29.0389,29.0472,29.006,29.006,22319.0
2018-09-19 13:10:00,35.21,35.22,35.17,35.18,21441.0,29.0142,29.0224,28.9812,28.9895,21441.0
2018-09-19 13:15:00,35.19,35.24,35.19,35.21,26443.0,28.9977,29.0389,28.9977,29.0142,26443.0
2018-09-19 13:20:00,35.21,35.24,35.21,35.24,10222.0,29.0142,29.0389,29.0142,29.0389,10222.0
2018-09-19 13:25:00,35.23,35.24,35.22,35.22,10354.0,29.0307,29.0389,29.0224,29.0224,10354.0
2018-09-19 13:30:00,35.22,35.24,35.21,35.24,13944.0,29.0224,29.0389,29.0142,29.0389,13944.0
2018-09-19 13:35:00,35.23,35.26,35.23,35.26,10113.0,29.0307,29.0554,29.0307,29.0554,10113.0
2018-09-19 13:40:00,35.26,35.27,35.24,35.26,20485.0,29.0554,29.0636,29.0389,29.0554,20485.0
2018-09-19 13:45:00,35.26,35.27,35.24,35.26,8686.0,29.0554,29.0636,29.0389,29.0554,8686.0
2018-09-19 13:50:00,35.26,35.27,35.24,35.25,17461.0,29.0554,29.0636,29.0389,29.0472,17461.0
2018-09-19 13:55:00,35.24,35.25,35.22,35.24,18226.0,29.0389,29.0472,29.0224,29.0389,18226.0
2018-09-19 14:00:00,35.23,35.26,35.23,35.26,19635.0,29.0307,29.0554,29.0307,29.0554,19635.0
2018-09-19 14:05:00,35.26,35.26,35.24,35.26,12381.0,29.0554,29.0554,29.0389,29.0554,12381.0
2018-09-19 14:10:00,35.26,35.28,35.25,35.28,17780.0,29.0554,29.0719,29.0472,29.0719,17780.0
2018-09-19 14:15:00,35.28,35.31,35.27,35.3,30093.0,29.0719,29.0966,29.0636,29.0884,30093.0
2018-09-19 14:20:00,35.3,35.3,35.26,35.28,10236.0,29.0884,29.0884,29.0554,29.0719,10236.0
2018-09-19 14:25:00,35.27,35.28,35.24,35.24,13664.0,29.0636,29.0719,29.0389,29.0389,13664.0
2018-09-19 14:30:00,35.25,35.26,35.24,35.26,6277.0,29.0472,29.0554,29.0389,29.0554,6277.0
2018-09-19 14:35:00,35.26,35.28,35.25,35.27,14178.0,29.0554,29.0719,29.0472,29.0636,14178.0
2018-09-19 14:40:00,35.27,35.27,35.22,35.25,36945.0,29.0636,29.0636,29.0224,29.0472,36945.0
2018-09-19 14:45:00,35.25,35.27,35.25,35.26,22023.0,29.0472,29.0636,29.0472,29.0554,22023.0
2018-09-19 14:50:00,35.27,35.28,35.25,35.26,23899.0,29.0636,29.0719,29.0472,29.0554,23899.0
2018-09-19 14:55:00,35.26,35.26,35.23,35.25,100540.0,29.0554,29.0554,29.0307,29.0472,100540.0
2018-09-19 15:00:00,35.26,35.28,35.25,35.27,23343.0,29.0554,29.0719,29.0472,29.0636,23343.0
2018-09-19 15:05:00,35.27,35.27,35.24,35.24,27945.0,29.0636,29.0636,29.0389,29.0389,27945.0
2018-09-19 15:10:00,35.24,35.25,35.22,35.24,31626.0,29.0389,29.0472,29.0224,29.0389,31626.0
2018-09-19 15:15:00,35.24,35.27,35.23,35.23,33168.0,29.0389,29.0636,29.0307,29.0307,33168.0
2018-09-19 15:20:00,35.23,35.25,35.22,35.24,19694.0,29.0307,29.0472,29.0224,29.0389,19694.0
2018-09-19 15:25:00,35.25,35.26,35.24,35.24,36280.0,29.0472,29.0554,29.0389,29.0389,36280.0
2018-09-19 15:30:00,35.24,35.26,35.23,35.25,34638.0,29.0389,29.0554,29.0307,29.0472,34638.0
2018-09-19 15:35:00,35.25,35.26,35.23,35.26,31629.0,29.0472,29.0554,29.0307,29.0554,31629.0
2018-09-19 15:40:00,35.25,35.28,35.25,35.27,35744.0,29.0472,29.0719,29.0472,29.0636,35744.0
2018-09-19 15:45:00,35.27,35.27,35.23,35.26,43420.0,29.0636,29.0636,29.0307,29.0554,43420.0
2018-09-19 15:50:00,35.26,35.29,35.26,35.27,60117.0,29.0554,29.0801,29.0554,29.0636,60117.0
2018-09-19 15:55:00,35.27,35.28,35.25,35.26,164958.0,29.0636,29.0719,29.0472,29.0554,164958.0
2018-09-20 09:30:00,35.44,35.58,35.41,35.57,68112.0,29.2037,29.3191,29.179,29.3108,68112.0
2018-09-20 09:35:00,35.57,35.62,35.35,35.6,146784.0,29.3108,29.3521,29.1296,29.3356,146784.0
2018-09-20 09:40:00,35.6,35.63,35.56,35.58,169981.0,29.3356,29.3603,29.3026,29.3191,169981.0
2018-09-20 09:45:00,35.57,35.57,35.51,35.55,99156.0,29.3108,29.3108,29.2614,29.2944,99156.0
2018-09-20 09:50:00,35.55,35.61,35.51,35.61,84769.0,29.2944,29.3438,29.2614,29.3438,84769.0
2018-09-20 09:55:00,35.64,35.68,35.62,35.63,124848.0,29.3685,29.4015,29.3521,29.3603,124848.0
2018-09-20 10:00:00,35.62,35.63,35.57,35.63,30520.0,29.3521,29.3603,29.3108,29.3603,30520.0
2018-09-20 10:05:00,35.64,35.68,35.61,35.63,84532.0,29.3685,29.4015,29.3438,29.3603,84532.0
2018-09-20 10:10:00,35.64,35.71,35.63,35.69,58210.0,29.3685,29.4262,29.3603,29.4097,58210.0
2018-09-20 10:15:00,35.69,35.75,35.69,35.75,46307.0,29.4097,29.4592,29.4097,29.4592,46307.0
2018-09-20 10:20:00,35.73,35.76,35.69,35.74,103136.0,29.4427,29.4674,29.4097,29.4509,103136.0
2018-09-20 10:25:00,35.75,35.76,35.7,35.74,171823.0,29.4592,29.4674,29.418,29.4509,171823.0
2018-09-20 10:30:00,35.73,35.78,35.71,35.76,122291.0,29.4427,29.4839,29.4262,29.4674,122291.0
2018-09-20 10:35:00,35.76,35.8,35.75,35.77,58631.0,29.4674,29.5004,29.4592,29.4757,58631.0
2018-09-20 10:40:00,35.76,35.81,35.76,35.8,39554.0,29.4674,29.5086,29.4674,29.5004,39554.0
2018-09-20 10:45:00,35.81,35.89,35.81,35.88,69868.0,29.5086,29.5745,29.5086,29.5663,69868.0
2018-09-20 10:50:00,35.87,35.89,35.82,35.83,86309.0,29.5581,29.5745,29.5169,29.5251,86309.0
2018-09-20 10:55:00,35.82,35.89,35.82,35.89,54965.0,29.5169,29.5745,29.5169,29.5745,54965.0
2018-09-20 11:00:00,35.89,35.93,35.88,35.93,68422.0,29.5745,29.6075,29.5663,29.6075,68422.0
2018-09-20 11:05:00,35.93,35.93,35.9,35.91,41756.0,29.6075,29.6075,29.5828,29.591,41756.0
2018-09-20 11:10:00,35.92,35.93,35.9,35.93,41099.0,29.5993,29.6075,29.5828,29.6075,41099.0
2018-09-20 11:15:00,35.93,35.94,35.91,35.93,34000.0,29.6075,29.6157,29.591,29.6075,34000.0
2018-09-20 11:20:00,35.93,35.96,35.9,35.96,46554.0,29.6075,29.6322,29.5828,29.6322,46554.0
2018-09-20 11:25:00,35.95,35.97,35.92,35.97,35491.0,29.624,29.6405,29.5993,29.6405,35491.0
2018-09-20 11:30:00,35.97,35.98,35.95,35.96,63227.0,29.6405,29.6487,29.624,29.6322,63227.0
2018-09-20 11:35:00,35.95,35.97,35.94,35.97,49805.0,29.624,29.6405,29.6157,29.6405,49805.0
2018-09-20 11:40:00,35.97,36.05,35.96,36.05,143109.0,29.6405,29.7064,29.6322,29.7064,143109.0
2018-09-20 11:45:00,36.05,36.1,36.04,36.09,242884.0,29.7064,29.7476,29.6981,29.7393,242884.0
2018-09-20 11:50:00,36.09,36.12,36.08,36.1,60323.0,29.7393,29.7641,29.7311,29.7476,60323.0
2018-09-20 11:55:00,36.1,36.12,36.09,36.12,120337.0,29.7476,29.7641,29.7393,29.7641,120337.0
2018-09-20 12:00:00,36.12,36.12,36.1,36.11,46508.0,29.7641,29.7641,29.7476,29.7558,46508.0
2018-09-20 12:05:00,36.11,36.14,36.11,36.12,51500.0,29.7558,29.7805,29.7558,29.7641,51500.0
2018-09-20 12:10:00,36.13,36.13,36.07,36.09,90851.0,29.7723,29.7723,29.7229,29.7393,90851.0
2018-09-20 12:15:00,36.09,36.12,36.08,36.12,76696.0,29.7393,29.7641,29.7311,29.7641,76696.0
2018-09-20 12:20:00,36.12,36.16,36.11,36.15,50223.0,29.7641,29.797,29.7558,29.7888,50223.0
2018-09-20 12:25:00,36.15,36.21,36.14,36.2,127299.0,29.7888,29.8382,29.7805,29.83,127299.0
2018-09-20 12:30:00,36.2,36.24,36.19,36.23,53243.0,29.83,29.863,29.8217,29.8547,53243.0
2018-09-20 12:35:00,36.23,36.27,36.22,36.27,137111.0,29.8547,29.8877,29.8465,29.8877,137111.0
2018-09-20 12:40:00,36.27,36.28,36.24,36.28,77529.0,29.8877,29.8959,29.863,29.8959,77529.0
2018-09-20 12:45:00,36.28,36.34,36.27,36.27,176618.0,29.8959,29.9454,29.8877,29.8877,176618.0
2018-09-20 12:50:00,36.27,36.3,36.25,36.3,37360.0,29.8877,29.9124,29.8712,29.9124,37360.0
2018-09-20 12:55:00,36.3,36.32,36.28,36.3,56604.0,29.9124,29.9289,29.8959,29.9124,56604.0
2018-09-20 13:00:00,36.31,36.36,36.31,36.33,190257.0,29.9206,29.9618,29.9206,29.9371,190257.0
2018-09-20 13:05:00,36.33,36.33,36.17,36.19,153747.0,29.9371,29.9371,29.8053,29.8217,153747.0
2018-09-20 13:10:00,36.19,36.2,36.13,36.14,44055.0,29.8217,29.83,29.7723,29.7805,44055.0
2018-09-20 13:15:00,36.14,36.2,36.13,36.2,27654.0,29.7805,29.83,29.7723,29.83,27654.0
2018-09-20 13:20:00,36.2,36.21,36.18,36.2,24588.0,29.83,29.8382,29.8135,29.83,24588.0
2018-09-20 13:25:00,36.2,36.21,36.18,36.19,29766.0,29.83,29.8382,29.8135,29.8217,29766.0
2018-09-20 13:30:00,36.19,36.23,36.18,36.23,25862.0,29.8217,29.8547,29.8135,29.8547,25862.0
2018-09-20 13:35:00,36.23,36.25,36.22,36.23,30864.0,29.8547,29.8712,29.8465,29.8547,30864.0
2018-09-20 13:40:00,36.23,36.25,36.22,36.25,32989.0,29.8547,29.8712,29.8465,29.8712,32989.0
2018-09-20 13:45:00,36.25,36.25,36.18,36.2,35251.0,29.8712,29.8712,29.8135,29.83,35251.0
2018-09-20 13:50:00,36.2,36.22,36.19,36.21,23088.0,29.83,29.8465,29.8217,29.8382,23088.0
2018-09-20 13:55:00,36.22,36.25,36.19,36.21,68951.0,29.8465,29.8712,29.8217,29.8382,68951.0
2018-09-20 14:00:00,36.21,36.21,36.13,36.16,35562.0,29.8382,29.8382,29.7723,29.797,35562.0
2018-09-20 14:05:00,36.16,36.19,36.15,36.19,42686.0,29.797,29.8217,29.7888,29.8217,42686.0
2018-09-20 14:10:00,36.18,36.22,36.18,36.21,30900.0,29.8135,29.8465,29.8135,29.8382,30900.0
2018-09-20 14:15:00,36.21,36.21,36.18,36.19,63481.0,29.8382,29.8382,29.8135,29.8217,63481.0
2018-09-20 14:20:00,36.18,36.18,36.16,36.18,28132.0,29.8135,29.8135,29.797,29.8135,28132.0
2018-09-20 14:25:00,36.18,36.21,36.18,36.21,35890.0,29.8135,29.8382,29.8135,29.8382,35890.0
2018-09-20 14:30:00,36.2,36.25,36.2,36.21,63593.0,29.83,29.8712,29.83,29.8382,63593.0
2018-09-20 14:35:00,36.21,36.23,36.19,36.22,98642.0,29.8382,29.8547,29.8217,29.8465,98642.0
2018-09-20 14:40:00,36.22,36.22,36.19,36.22,32364.0,29.8465,29.8465,29.8217,29.8465,32364.0
2018-09-20 14:45:00,36.22,36.25,36.22,36.25,22597.0,29.8465,29.8712,29.8465,29.8712,22597.0
2018-09-20 14:50:00,36.25,36.29,36.25,36.29,108082.0,29.8712,29.9042,29.8712,29.9042,108082.0
2018-09-20 14:55:00,36.29,36.3,36.25,36.26,39163.0,29.9042,29.9124,29.8712,29.8794,39163.0
2018-09-20 15:00:00,36.26,36.28,36.25,36.27,51889.0,29.8794,29.8959,29.8712,29.8877,51889.0
2018-09-20 15:05:00,36.27,36.27,36.22,36.23,49633.0,29.8877,29.8877,29.8465,29.8547,49633.0
2018-09-20 15:10:00,36.23,36.33,36.23,36.3,94351.0,29.8547,29.9371,29.8547,29.9124,94351.0
2018-09-20 15:15:00,36.29,36.32,36.29,36.3,68427.0,29.9042,29.9289,29.9042,29.9124,68427.0
2018-09-20 15:20:00,36.3,36.31,36.26,36.27,45850.0,29.9124,29.9206,29.8794,29.8877,45850.0
2018-09-20 15:25:00,36.27,36.28,36.26,36.27,58878.0,29.8877,29.8959,29.8794,29.8877,58878.0
2018-09-20 15:30:00,36.27,36.28,36.23,36.23,138645.0,29.8877,29.8959,29.8547,29.8547,138645.0
2018-09-20 15:35:00,36.24,36.24,36.2,36.2,63585.0,29.863,29.863,29.83,29.83,63585.0
2018-09-20 15:40:00,36.21,36.22,36.14,36.15,134376.0,29.8382,29.8465,29.7805,29.7888,134376.0
2018-09-20 15:45:00,36.15,36.17,36.14,36.16,107226.0,29.7888,29.8053,29.7805,29.797,107226.0
2018-09-20 15:50:00,36.16,36.17,36.09,36.11,259667.0,29.797,29.8053,29.7393,29.7558,259667.0
2018-09-20 15:55:00,36.11,36.15,36.1,36.13,335183.0,29.7558,29.7888,29.7476,29.7723,335183.0
2018-09-21 09:30:00,36.3,36.4,36.29,36.29,920800.0,29.9124,29.9948,29.9042,29.9042,920800.0
2018-09-21 09:35:00,36.3,36.56,36.29,36.5,116783.0,29.9124,30.1266,29.9042,30.0772,116783.0
2018-09-21 09:40:00,36.51,36.55,36.46,36.47,67899.0,30.0854,30.1184,30.0442,30.0525,67899.0
2018-09-21 09:45:00,36.47,36.47,36.39,36.42,52149.0,30.0525,30.0525,29.9866,30.0113,52149.0
2018-09-21 09:50:00,36.42,36.46,36.37,36.38,46181.0,30.0113,30.0442,29.9701,29.9783,46181.0
2018-09-21 09:55:00,36.38,36.41,36.36,36.39,51803.0,29.9783,30.003,29.9618,29.9866,51803.0
2018-09-21 10:00:00,36.39,36.4,36.38,36.4,26213.0,29.9866,29.9948,29.9783,29.9948,26213.0
2018-09-21 10:05:00,36.39,36.41,36.37,36.38,26841.0,29.9866,30.003,29.9701,29.9783,26841.0
2018-09-21 10:10:00,36.39,36.39,36.31,36.34,29979.0,29.9866,29.9866,29.9206,29.9454,29979.0
2018-09-21 10:15:00,36.35,36.36,36.31,36.32,38649.0,29.9536,29.9618,29.9206,29.9289,38649.0
2018-09-21 10:20:00,36.32,36.32,36.22,36.26,62028.0,29.9289,29.9289,29.8465,29.8794,62028.0
2018-09-21 10:25:00,36.26,36.26,36.2,36.21,62384.0,29.8794,29.8794,29.83,29.8382,62384.0
2018-09-21 10:30:00,36.22,36.24,36.16,36.17,45391.0,29.8465,29.863,29.797,29.8053,45391.0
2018-09-21 10:35:00,36.18,36.22,36.18,36.19,29252.0,29.8135,29.8465,29.8135,29.8217,29252.0
2018-09-21 10:40:00,36.2,36.25,36.2,36.22,39455.0,29.83,29.8712,29.83,29.8465,39455.0
2018-09-21 10:45:00,36.22,36.24,36.17,36.17,68052.0,29.8465,29.863,29.8053,29.8053,68052.0
2018-09-21 10:50:00,36.18,36.21,36.17,36.2,18665.0,29.8135,29.8382,29.8053,29.83,18665.0
2018-09-21 10:55:00,36.21,36.23,36.2,36.21,42168.0,29.8382,29.8547,29.83,29.8382,42168.0
2018-09-21 11:00:00,36.21,36.21,36.17,36.17,26012.0,29.8382,29.8382,29.8053,29.8053,26012.0
2018-09-21 11:05:00,36.17,36.18,36.14,36.18,24751.0,29.8053,29.8135,29.7805,29.8135,24751.0
2018-09-21 11:10:00,36.18,36.21,36.17,36.2,40553.0,29.8135,29.8382,29.8053,29.83,40553.0
2018-09-21 11:15:00,36.2,36.21,36.19,36.2,11554.0,29.83,29.8382,29.8217,29.83,11554.0
2018-09-21 11:20:00,36.19,36.21,36.17,36.2,37616.0,29.8217,29.8382,29.8053,29.83,37616.0
2018-09-21 11:25:00,36.19,36.21,36.19,36.19,16335.0,29.8217,29.8382,29.8217,29.8217,16335.0
2018-09-21 11:30:00,36.2,36.21,36.13,36.16,160691.0,29.83,29.8382,29.7723,29.797,160691.0
2018-09-21 11:35:00,36.16,36.17,36.1,36.12,38638.0,29.797,29.8053,29.7476,29.7641,38638.0
2018-09-21 11:40:00,36.12,36.14,36.1,36.14,19550.0,29.7641,29.7805,29.7476,29.7805,19550.0
2018-09-21 11:45:00,36.13,36.15,36.12,36.14,24611.0,29.7723,29.7888,29.7641,29.7805,24611.0
2018-09-21 11:50:00,36.13,36.14,36.12,36.13,21728.0,29.7723,29.7805,29.7641,29.7723,21728.0
2018-09-21 11:55:00,36.12,36.12,36.09,36.12,35410.0,29.7641,29.7641,29.7393,29.7641,35410.0
2018-09-21 12:00:00,36.12,36.12,36.1,36.11,13364.0,29.7641,29.7641,29.7476,29.7558,13364.0
2018-09-21 12:05:00,36.12,36.12,36.09,36.12,31781.0,29.7641,29.7641,29.7393,29.7641,31781.0
2018-09-21 12:10:00,36.12,36.13,36.11,36.11,15375.0,29.7641,29.7723,29.7558,29.7558,15375.0
2018-09-21 12:15:00,36.11,36.12,36.08,36.09,25314.0,29.7558,29.7641,29.7311,29.7393,25314.0
2018-09-21 12:20:00,36.09,36.1,36.06,36.08,15883.0,29.7393,29.7476,29.7146,29.7311,15883.0
2018-09-21 12:25:00,36.08,36.1,36.06,36.07,39021.0,29.7311,29.7476,29.7146,29.7229,39021.0
2018-09-21 12:30:00,36.07,36.08,36.03,36.04,27019.0,29.7229,29.7311,29.6899,29.6981,27019.0
2018-09-21 12:35:00,36.03,36.04,36.01,36.02,18366.0,29.6899,29.6981,29.6734,29.6817,18366.0
2018-09-21 12:40:00,36.03,36.06,36.01,36.05,32310.0,29.6899,29.7146,29.6734,29.7064,32310.0
2018-09-21 12:45:00,36.04,36.07,36.04,36.05,24884.0,29.6981,29.7229,29.6981,29.7064,24884.0
2018-09-21 12:50:00,36.05,36.07,36.05,36.07,90950.0,29.7064,29.7229,29.7064,29.7229,90950.0
2018-09-21 12:55:00,36.07,36.08,36.06,36.07,19983.0,29.7229,29.7311,29.7146,29.7229,19983.0
2018-09-21 13:00:00,36.06,36.07,36.03,36.04,30087.0,29.7146,29.7229,29.6899,29.6981,30087.0
2018-09-21 13:05:00,36.05,36.05,36.03,36.03,19314.0,29.7064,29.7064,29.6899,29.6899,19314.0
2018-09-21 13:10:00,36.04,36.04,36.0,36.03,44017.0,29.6981,29.6981,29.6652,29.6899,44017.0
2018-09-21 13:15:00,36.04,36.05,36.03,36.05,12233.0,29.6981,29.7064,29.6899,29.7064,12233.0
2018-09-21 13:20:00,36.05,36.05,36.03,36.03,31980.0,29.7064,29.7064,29.6899,29.6899,31980.0
2018-09-21 13:25:00,36.03,36.04,35.99,35.99,41654.0,29.6899,29.6981,29.6569,29.6569,41654.0
2018-09-21 13:30:00,35.99,36.0,35.95,35.97,23944.0,29.6569,29.6652,29.624,29.6405,23944.0
2018-09-21 13:35:00,35.97,35.99,35.96,35.98,23753.0,29.6405,29.6569,29.6322,29.6487,23753.0
2018-09-21 13:40:00,35.98,36.0,35.97,35.99,29044.0,29.6487,29.6652,29.6405,29.6569,29044.0
2018-09-21 13:45:00,35.99,36.0,35.97,35.97,12589.0,29.6569,29.6652,29.6405,29.6405,12589.0
2018-09-21 13:50:00,35.97,35.99,35.96,35.97,37046.0,29.6405,29.6569,29.6322,29.6405,37046.0
2018-09-21 13:55:00,35.98,36.01,35.98,36.01,41573.0,29.6487,29.6734,29.6487,29.6734,41573.0
2018-09-21 14:00:00,36.01,36.04,35.99,36.04,43792.0,29.6734,29.6981,29.6569,29.6981,43792.0
2018-09-21 14:05:00,36.04,36.06,36.02,36.02,25376.0,29.6981,29.7146,29.6817,29.6817,25376.0
2018-09-21 14:10:00,36.03,36.03,36.01,36.02,18164.0,29.6899,29.6899,29.6734,29.6817,18164.0
2018-09-21 14:15:00,36.01,36.02,35.98,35.98,35144.0,29.6734,29.6817,29.6487,29.6487,35144.0
2018-09-21 14:20:00,35.98,36.04,35.98,36.01,39544.0,29.6487,29.6981,29.6487,29.6734,39544.0
2018-09-21 14:25:00,36.02,36.04,36.01,36.02,19052.0,29.6817,29.6981,29.6734,29.6817,19052.0
2018-09-21 14:30:00,36.03,36.04,36.02,36.02,13983.0,29.6899,29.6981,29.6817,29.6817,13983.0
2018-09-21 14:35:00,36.03,36.04,36.01,36.01,34617.0,29.6899,29.6981,29.6734,29.6734,34617.0
2018-09-21 14:40:00,36.01,36.01,35.98,35.98,34729.0,29.6734,29.6734,29.6487,29.6487,34729.0
2018-09-21 14:45:00,35.98,35.99,35.97,35.98,22276.0,29.6487,29.6569,29.6405,29.6487,22276.0
2018-09-21 14:50:00,35.98,36.0,35.96,35.98,67350.0,29.6487,29.6652,29.6322,29.6487,67350.0
2018-09-21 14:55:00,35.98,36.0,35.96,35.99,36914.0,29.6487,29.6652,29.6322,29.6569,36914.0
2018-09-21 15:00:00,35.99,36.01,35.98,35.99,33081.0,29.6569,29.6734,29.6487,29.6569,33081.0
2018-09-21 15:05:00,35.99,36.03,35.99,36.01,52569.0,29.6569,29.6899,29.6569,29.6734,52569.0
2018-09-21 15:10:00,36.02,36.07,36.01,36.07,33314.0,29.6817,29.7229,29.6734,29.7229,33314.0
2018-09-21 15:15:00,36.07,36.07,36.02,36.02,26633.0,29.7229,29.7229,29.6817,29.6817,26633.0
2018-09-21 15:20:00,36.02,36.03,36.01,36.01,61878.0,29.6817,29.6899,29.6734,29.6734,61878.0
2018-09-21 15:25:00,36.01,36.03,35.94,35.98,131110.0,29.6734,29.6899,29.6157,29.6487,131110.0
2018-09-21 15:30:00,35.98,36.02,35.97,36.02,62704.0,29.6487,29.6817,29.6405,29.6817,62704.0
2018-09-21 15:35:00,36.02,36.03,35.99,36.0,139790.0,29.6817,29.6899,29.6569,29.6652,139790.0
2018-09-21 15:40:00,36.0,36.02,35.87,35.88,280091.0,29.6652,29.6817,29.5581,29.5663,280091.0
2018-09-21 15:45:00,35.88,35.94,35.87,35.9,243684.0,29.5663,29.6157,29.5581,29.5828,243684.0
2018-09-21 15:50:00,35.9,35.92,35.85,35.86,256756.0,29.5828,29.5993,29.5416,29.5498,256756.0
2018-09-21 15:55:00,35.86,35.92,35.82,35.92,843648.0,29.5498,29.5993,29.5169,29.5993,843648.0
2018-09-24 09:30:00,35.87,35.94,35.73,35.87,123183.0,29.5581,29.6157,29.4427,29.5581,123183.0
2018-09-24 09:35:00,35.87,35.88,35.8,35.82,25944.0,29.5581,29.5663,29.5004,29.5169,25944.0
2018-09-24 09:40:00,35.81,35.86,35.79,35.82,24046.0,29.5086,29.5498,29.4921,29.5169,24046.0
2018-09-24 09:45:00,35.83,35.83,35.71,35.73,28146.0,29.5251,29.5251,29.4262,29.4427,28146.0
2018-09-24 09:50:00,35.72,35.73,35.65,35.66,31411.0,29.4345,29.4427,29.3768,29.385,31411.0
2018-09-24 09:55:00,35.67,35.75,35.65,35.66,37785.0,29.3933,29.4592,29.3768,29.385,37785.0
2018-09-24 10:00:00,35.66,35.69,35.56,35.59,47309.0,29.385,29.4097,29.3026,29.3273,47309.0
2018-09-24 10:05:00,35.6,35.6,35.52,35.53,41784.0,29.3356,29.3356,29.2696,29.2779,41784.0
2018-09-24 10:10:00,35.52,35.64,35.5,35.64,24820.0,29.2696,29.3685,29.2532,29.3685,24820.0
2018-09-24 10:15:00,35.64,35.64,35.6,35.62,19965.0,29.3685,29.3685,29.3356,29.3521,19965.0
2018-09-24 10:20:00,35.61,35.67,35.61,35.65,15903.0,29.3438,29.3933,29.3438,29.3768,15903.0
2018-09-24 10:25:00,35.65,35.65,35.57,35.59,26613.0,29.3768,29.3768,29.3108,29.3273,26613.0
2018-09-24 10:30:00,35.59,35.6,35.55,35.59,25190.0,29.3273,29.3356,29.2944,29.3273,25190.0
2018-09-24 10:35:00,35.59,35.63,35.55,35.56,43855.0,29.3273,29.3603,29.2944,29.3026,43855.0
2018-09-24 10:40:00,35.56,35.63,35.53,35.61,28190.0,29.3026,29.3603,29.2779,29.3438,28190.0
2018-09-24 10:45:00,35.61,35.64,35.61,35.63,11788.0,29.3438,29.3685,29.3438,29.3603,11788.0
2018-09-24 10:50:00,35.63,35.69,35.63,35.66,25261.0,29.3603,29.4097,29.3603,29.385,25261.0
2018-09-24 10:55:00,35.66,35.71,35.65,35.7,19821.0,29.385,29.4262,29.3768,29.418,19821.0
2018-09-24 11:00:00,35.71,35.72,35.64,35.66,15552.0,29.4262,29.4345,29.3685,29.385,15552.0
2018-09-24 11:05:00,35.66,35.69,35.66,35.66,31312.0,29.385,29.4097,29.385,29.385,31312.0
2018-09-24 11:10:00,35.65,35.68,35.63,35.67,20915.0,29.3768,29.4015,29.3603,29.3933,20915.0
2018-09-24 11:15:00,35.67,35.71,35.67,35.7,16268.0,29.3933,29.4262,29.3933,29.418,16268.0
2018-09-24 11:20:00,35.71,35.71,35.66,35.69,17204.0,29.4262,29.4262,29.385,29.4097,17204.0
2018-09-24 11:25:00,35.68,35.71,35.65,35.67,14164.0,29.4015,29.4262,29.3768,29.3933,14164.0
2018-09-24 11:30:00,35.66,35.68,35.64,35.64,16247.0,29.385,29.4015,29.3685,29.3685,16247.0
2018-09-24 11:35:00,35.64,35.65,35.62,35.63,17378.0,29.3685,29.3768,29.3521,29.3603,17378.0
2018-09-24 11:40:00,35.63,35.64,35.59,35.61,15851.0,29.3603,29.3685,29.3273,29.3438,15851.0
2018-09-24 11:45:00,35.6,35.65,35.6,35.65,9055.0,29.3356,29.3768,29.3356,29.3768,9055.0
2018-09-24 11:50:00,35.65,35.68,35.65,35.65,18232.0,29.3768,29.4015,29.3768,29.3768,18232.0
2018-09-24 11:55:00,35.65,35.66,35.62,35.63,9058.0,29.3768,29.385,29.3521,29.3603,9058.0
2018-09-24 12:00:00,35.63,35.67,35.63,35.66,15723.0,29.3603,29.3933,29.3603,29.385,15723.0
2018-09-24 12:05:00,35.66,35.66,35.62,35.65,21302.0,29.385,29.385,29.3521,29.3768,21302.0
2018-09-24 12:10:00,35.65,35.66,35.63,35.64,19441.0,29.3768,29.385,29.3603,29.3685,19441.0
2018-09-24 12:15:00,35.64,35.66,35.63,35.65,15272.0,29.3685,29.385,29.3603,29.3768,15272.0
2018-09-24 12:20:00,35.65,35.67,35.65,35.66,7305.0,29.3768,29.3933,29.3768,29.385,7305.0
2018-09-24 12:25:00,35.67,35.71,35.67,35.69,15915.0,29.3933,29.4262,29.3933,29.4097,15915.0
2018-09-24 12:30:00,35.7,35.71,35.69,35.69,11442.0,29.418,29.4262,29.4097,29.4097,11442.0
2018-09-24 12:35:00,35.69,35.7,35.67,35.68,13641.0,29.4097,29.418,29.3933,29.4015,13641.0
2018-09-24 12:40:00,35.68,35.7,35.67,35.7,5791.0,29.4015,29.418,29.3933,29.418,5791.0
2018-09-24 12:45:00,35.7,35.71,35.67,35.69,20871.0,29.418,29.4262,29.3933,29.4097,20871.0
2018-09-24 12:50:00,35.69,35.69,35.66,35.66,19319.0,29.4097,29.4097,29.385,29.385,19319.0
2018-09-24 12:55:00,35.66,35.67,35.64,35.67,10475.0,29.385,29.3933,29.3685,29.3933,10475.0
2018-09-24 13:00:00,35.66,35.67,35.64,35.64,11586.0,29.385,29.3933,29.3685,29.3685,11586.0
2018-09-24 13:05:00,35.65,35.66,35.64,35.65,8280.0,29.3768,29.385,29.3685,29.3768,8280.0
2018-09-24 13:10:00,35.65,35.66,35.64,35.65,10028.0,29.3768,29.385,29.3685,29.3768,10028.0
2018-09-24 13:15:00,35.65,35.65,35.61,35.63,28259.0,29.3768,29.3768,29.3438,29.3603,28259.0
2018-09-24 13:20:00,35.64,35.68,35.63,35.66,8202.0,29.3685,29.4015,29.3603,29.385,8202.0
2018-09-24 13:25:00,35.66,35.66,35.64,35.66,8067.0,29.385,29.385,29.3685,29.385,8067.0
2018-09-24 13:30:00,35.66,35.69,35.65,35.69,7198.0,29.385,29.4097,29.3768,29.4097,7198.0
2018-09-24 13:35:00,35.69,35.7,35.58,35.64,144394.0,29.4097,29.418,29.3191,29.3685,144394.0
2018-09-24 13:40:00,35.64,35.67,35.58,35.67,290691.0,29.3685,29.3933,29.3191,29.3933,290691.0
2018-09-24 13:45:00,35.68,35.69,35.66,35.67,14689.0,29.4015,29.4097,29.385,29.3933,14689.0
2018-09-24 13:50:00,35.67,35.68,35.65,35.66,12556.0,29.3933,29.4015,29.3768,29.385,12556.0
2018-09-24 13:55:00,35.66,35.69,35.66,35.68,16644.0,29.385,29.4097,29.385,29.4015,16644.0
2018-09-24 14:00:00,35.68,35.71,35.68,35.69,23765.0,29.4015,29.4262,29.4015,29.4097,23765.0
2018-09-24 14:05:00,35.7,35.71,35.68,35.69,18628.0,29.418,29.4262,29.4015,29.4097,18628.0
2018-09-24 14:10:00,35.7,35.7,35.67,35.68,22848.0,29.418,29.418,29.3933,29.4015,22848.0
2018-09-24 14:15:00,35.68,35.69,35.66,35.67,15575.0,29.4015,29.4097,29.385,29.3933,15575.0
2018-09-24 14:20:00,35.67,35.69,35.66,35.66,12213.0,29.3933,29.4097,29.385,29.385,12213.0
2018-09-24 14:25:00,35.66,35.68,35.65,35.68,9201.0,29.385,29.4015,29.3768,29.4015,9201.0
2018-09-24 14:30:00,35.68,35.69,35.65,35.66,18666.0,29.4015,29.4097,29.3768,29.385,18666.0
2018-09-24 14:35:00,35.67,35.69,35.66,35.67,14081.0,29.3933,29.4097,29.385,29.3933,14081.0
2018-09-24 14:40:00,35.68,35.7,35.67,35.67,30270.0,29.4015,29.418,29.3933,29.3933,30270.0
2018-09-24 14:45:00,35.67,35.7,35.67,35.67,20856.0,29.3933,29.418,29.3933,29.3933,20856.0
2018-09-24 14:50:00,35.67,35.7,35.67,35.69,12940.0,29.3933,29.418,29.3933,29.4097,12940.0
2018-09-24 14:55:00,35.69,35.69,35.66,35.67,16423.0,29.4097,29.4097,29.385,29.3933,16423.0
2018-09-24 15:00:00,35.67,35.68,35.65,35.66,23837.0,29.3933,29.4015,29.3768,29.385,23837.0
2018-09-24 15:05:00,35.66,35.7,35.66,35.69,13657.0,29.385,29.418,29.385,29.4097,13657.0
2018-09-24 15:10:00,35.69,35.7,35.67,35.68,19755.0,29.4097,29.418,29.3933,29.4015,19755.0
2018-09-24 15:15:00,35.68,35.7,35.67,35.69,18961.0,29.4015,29.418,29.3933,29.4097,18961.0
2018-09-24 15:20:00,35.69,35.7,35.68,35.69,12517.0,29.4097,29.418,29.4015,29.4097,12517.0
2018-09-24 15:25:00,35.69,35.71,35.68,35.68,25082.0,29.4097,29.4262,29.4015,29.4015,25082.0
2018-09-24 15:30:00,35.68,35.7,35.66,35.66,34001.0,29.4015,29.418,29.385,29.385,34001.0
2018-09-24 15:35:00,35.67,35.68,35.65,35.66,46546.0,29.3933,29.4015,29.3768,29.385,46546.0
2018-09-24 15:40:00,35.65,35.68,35.64,35.66,49204.0,29.3768,29.4015,29.3685,29.385,49204.0
2018-09-24 15:45:00,35.66,35.71,35.66,35.7,57920.0,29.385,29.4262,29.385,29.418,57920.0
2018-09-24 15:50:00,35.7,35.71,35.68,35.68,62903.0,29.418,29.4262,29.4015,29.4015,62903.0
2018-09-24 15:55:00,35.69,35.7,35.67,35.68,204929.0,29.4097,29.418,29.3933,29.4015,204929.0
2018-09-25 09:30:00,35.7,35.8,35.66,35.73,136759.0,29.418,29.5004,29.385,29.4427,136759.0
2018-09-25 09:35:00,35.74,35.87,35.74,35.81,76088.0,29.4509,29.5581,29.4509,29.5086,76088.0
2018-09-25 09:40:00,35.82,35.87,35.77,35.8,77824.0,29.5169,29.5581,29.4757,29.5004,77824.0
2018-09-25 09:45:00,35.79,35.84,35.72,35.74,36111.0,29.4921,29.5333,29.4345,29.4509,36111.0
2018-09-25 09:50:00,35.74,35.75,35.7,35.72,43386.0,29.4509,29.4592,29.418,29.4345,43386.0
2018-09-25 09:55:00,35.72,35.72,35.6,35.63,47640.0,29.4345,29.4345,29.3356,29.3603,47640.0
2018-09-25 10:00:00,35.62,35.63,35.58,35.6,20060.0,29.3521,29.3603,29.3191,29.3356,20060.0
2018-09-25 10:05:00,35.61,35.65,35.57,35.59,22522.0,29.3438,29.3768,29.3108,29.3273,22522.0
2018-09-25 10:10:00,35.59,35.62,35.51,35.52,67606.0,29.3273,29.3521,29.2614,29.2696,67606.0
2018-09-25 10:15:00,35.52,35.53,35.51,35.53,36924.0,29.2696,29.2779,29.2614,29.2779,36924.0
2018-09-25 10:20:00,35.54,35.57,35.51,35.57,35273.0,29.2861,29.3108,29.2614,29.3108,35273.0
2018-09-25 10:25:00,35.57,35.61,35.57,35.57,17079.0,29.3108,29.3438,29.3108,29.3108,17079.0
2018-09-25 10:30:00,35.58,35.6,35.58,35.6,14339.0,29.3191,29.3356,29.3191,29.3356,14339.0
2018-09-25 10:35:00,35.59,35.59,35.56,35.56,18861.0,29.3273,29.3273,29.3026,29.3026,18861.0
2018-09-25 10:40:00,35.55,35.57,35.55,35.56,10501.0,29.2944,29.3108,29.2944,29.3026,10501.0
2018-09-25 10:45:00,35.57,35.61,35.56,35.6,15862.0,29.3108,29.3438,29.3026,29.3356,15862.0
2018-09-25 10:50:00,35.59,35.62,35.58,35.59,17446.0,29.3273,29.3521,29.3191,29.3273,17446.0
2018-09-25 10:55:00,35.6,35.61,35.55,35.55,30712.0,29.3356,29.3438,29.2944,29.2944,30712.0
2018-09-25 11:00:00,35.54,35.55,35.49,35.5,49353.0,29.2861,29.2944,29.2449,29.2532,49353.0
2018-09-25 11:05:00,35.51,35.52,35.48,35.51,51723.0,29.2614,29.2696,29.2367,29.2614,51723.0
2018-09-25 11:10:00,35.51,35.51,35.48,35.51,33934.0,29.2614,29.2614,29.2367,29.2614,33934.0
2018-09-25 11:15:00,35.51,35.56,35.5,35.53,30446.0,29.2614,29.3026,29.2532,29.2779,30446.0
2018-09-25 11:20:00,35.53,35.55,35.51,35.52,18136.0,29.2779,29.2944,29.2614,29.2696,18136.0
2018-09-25 11:25:00,35.53,35.54,35.51,35.52,34470.0,29.2779,29.2861,29.2614,29.2696,34470.0
2018-09-25 11:30:00,35.52,35.58,35.51,35.58,23415.0,29.2696,29.3191,29.2614,29.3191,23415.0
2018-09-25 11:35:00,35.58,35.59,35.56,35.58,15294.0,29.3191,29.3273,29.3026,29.3191,15294.0
2018-09-25 11:40:00,35.58,35.61,35.57,35.59,17417.0,29.3191,29.3438,29.3108,29.3273,17417.0
2018-09-25 11:45:00,35.59,35.6,35.58,35.6,21346.0,29.3273,29.3356,29.3191,29.3356,21346.0
2018-09-25 11:50:00,35.59,35.63,35.59,35.62,13702.0,29.3273,29.3603,29.3273,29.3521,13702.0
2018-09-25 11:55:00,35.61,35.62,35.58,35.59,13864.0,29.3438,29.3521,29.3191,29.3273,13864.0
2018-09-25 12:00:00,35.59,35.61,35.58,35.61,11862.0,29.3273,29.3438,29.3191,29.3438,11862.0
2018-09-25 12:05:00,35.61,35.62,35.6,35.62,8172.0,29.3438,29.3521,29.3356,29.3521,8172.0
2018-09-25 12:10:00,35.62,35.63,35.61,35.61,10024.0,29.3521,29.3603,29.3438,29.3438,10024.0
2018-09-25 12:15:00,35.61,35.62,35.59,35.6,12334.0,29.3438,29.3521,29.3273,29.3356,12334.0
2018-09-25 12:20:00,35.6,35.61,35.59,35.6,16544.0,29.3356,29.3438,29.3273,29.3356,16544.0
2018-09-25 12:25:00,35.6,35.61,35.59,35.59,16340.0,29.3356,29.3438,29.3273,29.3273,16340.0
2018-09-25 12:30:00,35.59,35.61,35.59,35.6,13042.0,29.3273,29.3438,29.3273,29.3356,13042.0
2018-09-25 12:35:00,35.6,35.61,35.58,35.58,11005.0,29.3356,29.3438,29.3191,29.3191,11005.0
2018-09-25 12:40:00,35.58,35.59,35.58,35.59,8254.0,29.3191,29.3273,29.3191,29.3273,8254.0
2018-09-25 12:45:00,35.58,35.59,35.55,35.55,18449.0,29.3191,29.3273,29.2944,29.2944,18449.0
2018-09-25 12:50:00,35.55,35.58,35.55,35.57,12967.0,29.2944,29.3191,29.2944,29.3108,12967.0
2018-09-25 12:55:00,35.58,35.59,35.55,35.55,10343.0,29.3191,29.3273,29.2944,29.2944,10343.0
2018-09-25 13:00:00,35.55,35.56,35.52,35.53,17882.0,29.2944,29.3026,29.2696,29.2779,17882.0
2018-09-25 13:05:00,35.53,35.54,35.52,35.54,18437.0,29.2779,29.2861,29.2696,29.2861,18437.0
2018-09-25 13:10:00,35.53,35.54,35.5,35.52,17927.0,29.2779,29.2861,29.2532,29.2696,17927.0
2018-09-25 13:15:00,35.52,35.52,35.5,35.51,12792.0,29.2696,29.2696,29.2532,29.2614,12792.0
2018-09-25 13:20:00,35.51,35.53,35.5,35.52,21729.0,29.2614,29.2779,29.2532,29.2696,21729.0
2018-09-25 13:25:00,35.52,35.53,35.51,35.52,12863.0,29.2696,29.2779,29.2614,29.2696,12863.0
2018-09-25 13:30:00,35.51,35.52,35.49,35.51,16148.0,29.2614,29.2696,29.2449,29.2614,16148.0
2018-09-25 13:35:00,35.5,35.5,35.48,35.48,18015.0,29.2532,29.2532,29.2367,29.2367,18015.0
2018-09-25 13:40:00,35.49,35.5,35.43,35.44,25521.0,29.2449,29.2532,29.1955,29.2037,25521.0
2018-09-25 13:45:00,35.45,35.46,35.43,35.45,17194.0,29.212,29.2202,29.1955,29.212,17194.0
2018-09-25 13:50:00,35.46,35.47,35.45,35.46,14191.0,29.2202,29.2284,29.212,29.2202,14191.0
2018-09-25 13:55:00,35.47,35.47,35.45,35.45,11619.0,29.2284,29.2284,29.212,29.212,11619.0
2018-09-25 14:00:00,35.45,35.53,35.44,35.52,93812.0,29.212,29.2779,29.2037,29.2696,93812.0
2018-09-25 14:05:00,35.52,35.54,35.51,35.54,25303.0,29.2696,29.2861,29.2614,29.2861,25303.0
2018-09-25 14:10:00,35.54,35.56,35.53,35.55,14910.0,29.2861,29.3026,29.2779,29.2944,14910.0
2018-09-25 14:15:00,35.55,35.57,35.53,35.53,39594.0,29.2944,29.3108,29.2779,29.2779,39594.0
2018-09-25 14:20:00,35.54,35.56,35.53,35.54,19319.0,29.2861,29.3026,29.2779,29.2861,19319.0
2018-09-25 14:25:00,35.53,35.54,35.53,35.53,7449.0,29.2779,29.2861,29.2779,29.2779,7449.0
2018-09-25 14:30:00,35.53,35.54,35.51,35.52,30624.0,29.2779,29.2861,29.2614,29.2696,30624.0
2018-09-25 14:35:00,35.52,35.53,35.51,35.51,13218.0,29.2696,29.2779,29.2614,29.2614,13218.0
2018-09-25 14:40:00,35.51,35.52,35.49,35.49,13564.0,29.2614,29.2696,29.2449,29.2449,13564.0
2018-09-25 14:45:00,35.49,35.5,35.46,35.46,27679.0,29.2449,29.2532,29.2202,29.2202,27679.0
2018-09-25 14:50:00,35.47,35.48,35.46,35.48,27073.0,29.2284,29.2367,29.2202,29.2367,27073.0
2018-09-25 14:55:00,35.48,35.5,35.47,35.49,28749.0,29.2367,29.2532,29.2284,29.2449,28749.0
2018-09-25 15:00:00,35.49,35.49,35.47,35.47,19691.0,29.2449,29.2449,29.2284,29.2284,19691.0
2018-09-25 15:05:00,35.47,35.48,35.45,35.46,40857.0,29.2284,29.2367,29.212,29.2202,40857.0
2018-09-25 15:10:00,35.47,35.47,35.46,35.46,14138.0,29.2284,29.2284,29.2202,29.2202,14138.0
2018-09-25 15:15:00,35.46,35.47,35.45,35.45,25035.0,29.2202,29.2284,29.212,29.212,25035.0
2018-09-25 15:20:00,35.45,35.46,35.45,35.45,28802.0,29.212,29.2202,29.212,29.212,28802.0
2018-09-25 15:25:00,35.45,35.46,35.45,35.45,22520.0,29.212,29.2202,29.212,29.212,22520.0
2018-09-25 15:30:00,35.45,35.46,35.45,35.45,17797.0,29.212,29.2202,29.212,29.212,17797.0
2018-09-25 15:35:00,35.45,35.52,35.45,35.52,88735.0,29.212,29.2696,29.212,29.2696,88735.0
2018-09-25 15:40:00,35.51,35.53,35.5,35.52,77499.0,29.2614,29.2779,29.2532,29.2696,77499.0
2018-09-25 15:45:00,35.52,35.56,35.51,35.55,100824.0,29.2696,29.3026,29.2614,29.2944,100824.0
2018-09-25 15:50:00,35.54,35.55,35.52,35.55,101933.0,29.2861,29.2944,29.2696,29.2944,101933.0
2018-09-25 15:55:00,35.54,35.55,35.49,35.51,345182.0,29.2861,29.2944,29.2449,29.2614,345182.0
2018-09-26 09:30:00,35.52,35.63,35.5,35.56,81745.0,29.2696,29.3603,29.2532,29.3026,81745.0
2018-09-26 09:35:00,35.57,35.61,35.53,35.58,32046.0,29.3108,29.3438,29.2779,29.3191,32046.0
2018-09-26 09:40:00,35.58,35.67,35.51,35.65,114302.0,29.3191,29.3933,29.2614,29.3768,114302.0
2018-09-26 09:45:00,35.65,35.7,35.62,35.69,54516.0,29.3768,29.418,29.3521,29.4097,54516.0
2018-09-26 09:50:00,35.69,35.72,35.68,35.7,38058.0,29.4097,29.4345,29.4015,29.418,38058.0
2018-09-26 09:55:00,35.7,35.7,35.67,35.69,30532.0,29.418,29.418,29.3933,29.4097,30532.0
2018-09-26 10:00:00,35.69,35.72,35.67,35.68,81819.0,29.4097,29.4345,29.3933,29.4015,81819.0
2018-09-26 10:05:00,35.66,35.66,35.59,35.59,57659.0,29.385,29.385,29.3273,29.3273,57659.0
2018-09-26 10:10:00,35.58,35.61,35.56,35.59,40762.0,29.3191,29.3438,29.3026,29.3273,40762.0
2018-09-26 10:15:00,35.59,35.64,35.59,35.6,89636.0,29.3273,29.3685,29.3273,29.3356,89636.0
2018-09-26 10:20:00,35.6,35.67,35.59,35.66,66171.0,29.3356,29.3933,29.3273,29.385,66171.0
2018-09-26 10:25:00,35.66,35.68,35.65,35.66,11191.0,29.385,29.4015,29.3768,29.385,11191.0
2018-09-26 10:30:00,35.66,35.66,35.64,35.64,8259.0,29.385,29.385,29.3685,29.3685,8259.0
2018-09-26 10:35:00,35.63,35.66,35.63,35.63,46852.0,29.3603,29.385,29.3603,29.3603,46852.0
2018-09-26 10:40:00,35.62,35.62,35.6,35.61,57882.0,29.3521,29.3521,29.3356,29.3438,57882.0
2018-09-26 10:45:00,35.61,35.62,35.58,35.59,37620.0,29.3438,29.3521,29.3191,29.3273,37620.0
2018-09-26 10:50:00,35.59,35.61,35.59,35.6,38938.0,29.3273,29.3438,29.3273,29.3356,38938.0
2018-09-26 10:55:00,35.6,35.64,35.6,35.63,40178.0,29.3356,29.3685,29.3356,29.3603,40178.0
2018-09-26 11:00:00,35.64,35.66,35.59,35.6,80193.0,29.3685,29.385,29.3273,29.3356,80193.0
2018-09-26 11:05:00,35.6,35.63,35.6,35.62,41495.0,29.3356,29.3603,29.3356,29.3521,41495.0
2018-09-26 11:10:00,35.62,35.63,35.62,35.62,16579.0,29.3521,29.3603,29.3521,29.3521,16579.0
2018-09-26 11:15:00,35.62,35.63,35.62,35.63,13080.0,29.3521,29.3603,29.3521,29.3603,13080.0
2018-09-26 11:20:00,35.63,35.63,35.6,35.61,46127.0,29.3603,29.3603,29.3356,29.3438,46127.0
2018-09-26 11:25:00,35.62,35.63,35.61,35.63,21870.0,29.3521,29.3603,29.3438,29.3603,21870.0
2018-09-26 11:30:00,35.63,35.63,35.6,35.62,66671.0,29.3603,29.3603,29.3356,29.3521,66671.0
2018-09-26 11:35:00,35.62,35.63,35.61,35.62,23948.0,29.3521,29.3603,29.3438,29.3521,23948.0
2018-09-26 11:40:00,35.62,35.65,35.62,35.64,34257.0,29.3521,29.3768,29.3521,29.3685,34257.0
2018-09-26 11:45:00,35.63,35.69,35.63,35.67,51489.0,29.3603,29.4097,29.3603,29.3933,51489.0
2018-09-26 11:50:00,35.68,35.71,35.67,35.7,48269.0,29.4015,29.4262,29.3933,29.418,48269.0
2018-09-26 11:55:00,35.7,35.79,35.7,35.79,68011.0,29.418,29.4921,29.418,29.4921,68011.0
2018-09-26 12:00:00,35.79,35.81,35.73,35.8,92344.0,29.4921,29.5086,29.4427,29.5004,92344.0
2018-09-26 12:05:00,35.8,35.81,35.75,35.77,36031.0,29.5004,29.5086,29.4592,29.4757,36031.0
2018-09-26 12:10:00,35.77,35.78,35.74,35.78,26406.0,29.4757,29.4839,29.4509,29.4839,26406.0
2018-09-26 12:15:00,35.78,35.79,35.78,35.79,5969.0,29.4839,29.4921,29.4839,29.4921,5969.0
2018-09-26 12:20:00,35.79,35.79,35.76,35.78,33320.0,29.4921,29.4921,29.4674,29.4839,33320.0
2018-09-26 12:25:00,35.77,35.79,35.77,35.79,17846.0,29.4757,29.4921,29.4757,29.4921,17846.0
2018-09-26 12:30:00,35.79,35.82,35.79,35.82,20876.0,29.4921,29.5169,29.4921,29.5169,20876.0
2018-09-26 12:35:00,35.81,35.81,35.79,35.8,30275.0,29.5086,29.5086,29.4921,29.5004,30275.0
2018-09-26 12:40:00,35.8,35.8,35.79,35.8,9247.0,29.5004,29.5004,29.4921,29.5004,9247.0
2018-09-26 12:45:00,35.8,35.8,35.78,35.8,17761.0,29.5004,29.5004,29.4839,29.5004,17761.0
2018-09-26 12:50:00,35.8,35.81,35.79,35.81,10139.0,29.5004,29.5086,29.4921,29.5086,10139.0
2018-09-26 12:55:00,35.8,35.81,35.8,35.81,8034.0,29.5004,29.5086,29.5004,29.5086,8034.0
2018-09-26 13:00:00,35.8,35.81,35.8,35.8,5655.0,29.5004,29.5086,29.5004,29.5004,5655.0
2018-09-26 13:05:00,35.81,35.81,35.75,35.75,30523.0,29.5086,29.5086,29.4592,29.4592,30523.0
2018-09-26 13:10:00,35.74,35.75,35.73,35.74,16625.0,29.4509,29.4592,29.4427,29.4509,16625.0
2018-09-26 13:15:00,35.74,35.75,35.72,35.73,19249.0,29.4509,29.4592,29.4345,29.4427,19249.0
2018-09-26 13:20:00,35.73,35.73,35.67,35.69,66982.0,29.4427,29.4427,29.3933,29.4097,66982.0
2018-09-26 13:25:00,35.7,35.74,35.69,35.72,39532.0,29.418,29.4509,29.4097,29.4345,39532.0
2018-09-26 13:30:00,35.73,35.73,35.66,35.68,29711.0,29.4427,29.4427,29.385,29.4015,29711.0
2018-09-26 13:35:00,35.67,35.69,35.66,35.68,22092.0,29.3933,29.4097,29.385,29.4015,22092.0
2018-09-26 13:40:00,35.69,35.7,35.68,35.69,27146.0,29.4097,29.418,29.4015,29.4097,27146.0
2018-09-26 13:45:00,35.69,35.69,35.66,35.66,75700.0,29.4097,29.4097,29.385,29.385,75700.0
2018-09-26 13:50:00,35.66,35.67,35.63,35.64,63958.0,29.385,29.3933,29.3603,29.3685,63958.0
2018-09-26 13:55:00,35.64,35.66,35.63,35.64,45813.0,29.3685,29.385,29.3603,29.3685,45813.0
2018-09-26 14:00:00,35.63,35.76,35.63,35.74,42563.0,29.3603,29.4674,29.3603,29.4509,42563.0
2018-09-26 14:05:00,35.73,35.75,35.65,35.66,44857.0,29.4427,29.4592,29.3768,29.385,44857.0
2018-09-26 14:10:00,35.66,35.71,35.65,35.7,39428.0,29.385,29.4262,29.3768,29.418,39428.0
2018-09-26 14:15:00,35.71,35.76,35.71,35.73,52281.0,29.4262,29.4674,29.4262,29.4427,52281.0
2018-09-26 14:20:00,35.73,35.74,35.69,35.72,49011.0,29.4427,29.4509,29.4097,29.4345,49011.0
2018-09-26 14:25:00,35.71,35.77,35.7,35.76,40367.0,29.4262,29.4757,29.418,29.4674,40367.0
2018-09-26 14:30:00,35.76,35.82,35.74,35.81,63821.0,29.4674,29.5169,29.4509,29.5086,63821.0
2018-09-26 14:35:00,35.82,35.83,35.74,35.77,43487.0,29.5169,29.5251,29.4509,29.4757,43487.0
2018-09-26 14:40:00,35.76,35.77,35.7,35.72,39869.0,29.4674,29.4757,29.418,29.4345,39869.0
2018-09-26 14:45:00,35.71,35.72,35.7,35.7,83620.0,29.4262,29.4345,29.418,29.418,83620.0
2018-09-26 14:50:00,35.7,35.72,35.65,35.66,22313.0,29.418,29.4345,29.3768,29.385,22313.0
2018-09-26 14:55:00,35.66,35.68,35.65,35.66,66880.0,29.385,29.4015,29.3768,29.385,66880.0
2018-09-26 15:00:00,35.66,35.67,35.63,35.66,93146.0,29.385,29.3933,29.3603,29.385,93146.0
2018-09-26 15:05:00,35.67,35.72,35.66,35.72,35474.0,29.3933,29.4345,29.385,29.4345,35474.0
2018-09-26 15:10:00,35.71,35.72,35.69,35.71,12754.0,29.4262,29.4345,29.4097,29.4262,12754.0
2018-09-26 15:15:00,35.7,35.72,35.7,35.7,7157.0,29.418,29.4345,29.418,29.418,7157.0
2018-09-26 15:20:00,35.7,35.76,35.7,35.73,31498.0,29.418,29.4674,29.418,29.4427,31498.0
2018-09-26 15:25:00,35.73,35.73,35.69,35.69,22544.0,29.4427,29.4427,29.4097,29.4097,22544.0
2018-09-26 15:30:00,35.69,35.7,35.68,35.68,34721.0,29.4097,29.418,29.4015,29.4015,34721.0
2018-09-26 15:35:00,35.68,35.71,35.65,35.65,87435.0,29.4015,29.4262,29.3768,29.3768,87435.0
2018-09-26 15:40:00,35.66,35.66,35.58,35.58,56551.0,29.385,29.385,29.3191,29.3191,56551.0
2018-09-26 15:45:00,35.58,35.58,35.43,35.48,112522.0,29.3191,29.3191,29.1955,29.2367,112522.0
2018-09-26 15:50:00,35.47,35.51,35.46,35.49,123517.0,29.2284,29.2614,29.2202,29.2449,123517.0
2018-09-26 15:55:00,35.49,35.49,35.37,35.4,649876.0,29.2449,29.2449,29.146,29.1708,649876.0
2018-09-27 09:30:00,35.45,35.54,35.41,35.42,48760.0,29.212,29.2861,29.179,29.1872,48760.0
2018-09-27 09:35:00,35.42,35.5,35.36,35.49,48424.0,29.1872,29.2532,29.1378,29.2449,48424.0
2018-09-27 09:40:00,35.49,35.51,35.4,35.4,30482.0,29.2449,29.2614,29.1708,29.1708,30482.0
2018-09-27 09:45:00,35.4,35.44,35.39,35.44,19034.0,29.1708,29.2037,29.1625,29.2037,19034.0
2018-09-27 09:50:00,35.45,35.45,35.39,35.41,9660.0,29.212,29.212,29.1625,29.179,9660.0
2018-09-27 09:55:00,35.41,35.42,35.38,35.38,12983.0,29.179,29.1872,29.1543,29.1543,12983.0
2018-09-27 10:00:00,35.39,35.47,35.38,35.43,28291.0,29.1625,29.2284,29.1543,29.1955,28291.0
2018-09-27 10:05:00,35.43,35.46,35.41,35.45,22729.0,29.1955,29.2202,29.179,29.212,22729.0
2018-09-27 10:10:00,35.45,35.46,35.42,35.46,10014.0,29.212,29.2202,29.1872,29.2202,10014.0
2018-09-27 10:15:00,35.45,35.47,35.41,35.41,30189.0,29.212,29.2284,29.179,29.179,30189.0
2018-09-27 10:20:00,35.41,35.44,35.37,35.41,26320.0,29.179,29.2037,29.146,29.179,26320.0
2018-09-27 10:25:00,35.42,35.45,35.41,35.43,18238.0,29.1872,29.212,29.179,29.1955,18238.0
2018-09-27 10:30:00,35.43,35.45,35.43,35.44,21826.0,29.1955,29.212,29.1955,29.2037,21826.0
2018-09-27 10:35:00,35.44,35.47,35.43,35.47,45392.0,29.2037,29.2284,29.1955,29.2284,45392.0
2018-09-27 10:40:00,35.47,35.57,35.44,35.56,101238.0,29.2284,29.3108,29.2037,29.3026,101238.0
2018-09-27 10:45:00,35.55,35.56,35.5,35.51,21834.0,29.2944,29.3026,29.2532,29.2614,21834.0
2018-09-27 10:50:00,35.51,35.52,35.47,35.49,18256.0,29.2614,29.2696,29.2284,29.2449,18256.0
2018-09-27 10:55:00,35.49,35.53,35.49,35.52,7373.0,29.2449,29.2779,29.2449,29.2696,7373.0
2018-09-27 11:00:00,35.52,35.59,35.52,35.57,13146.0,29.2696,29.3273,29.2696,29.3108,13146.0
2018-09-27 11:05:00,35.57,35.58,35.55,35.56,11256.0,29.3108,29.3191,29.2944,29.3026,11256.0
2018-09-27 11:10:00,35.55,35.56,35.48,35.49,22270.0,29.2944,29.3026,29.2367,29.2449,22270.0
2018-09-27 11:15:00,35.48,35.53,35.48,35.5,14861.0,29.2367,29.2779,29.2367,29.2532,14861.0
2018-09-27 11:20:00,35.5,35.54,35.5,35.54,14038.0,29.2532,29.2861,29.2532,29.2861,14038.0
2018-09-27 11:25:00,35.53,35.54,35.46,35.49,28776.0,29.2779,29.2861,29.2202,29.2449,28776.0
2018-09-27 11:30:00,35.49,35.5,35.47,35.48,7216.0,29.2449,29.2532,29.2284,29.2367,7216.0
2018-09-27 11:35:00,35.49,35.52,35.48,35.51,14178.0,29.2449,29.2696,29.2367,29.2614,14178.0
2018-09-27 11:40:00,35.51,35.53,35.5,35.52,12914.0,29.2614,29.2779,29.2532,29.2696,12914.0
2018-09-27 11:45:00,35.52,35.53,35.51,35.53,8161.0,29.2696,29.2779,29.2614,29.2779,8161.0
2018-09-27 11:50:00,35.53,35.53,35.5,35.51,22622.0,29.2779,29.2779,29.2532,29.2614,22622.0
2018-09-27 11:55:00,35.51,35.57,35.51,35.56,9848.0,29.2614,29.3108,29.2614,29.3026,9848.0
2018-09-27 12:00:00,35.55,35.56,35.53,35.55,13391.0,29.2944,29.3026,29.2779,29.2944,13391.0
2018-09-27 12:05:00,35.56,35.59,35.55,35.58,11700.0,29.3026,29.3273,29.2944,29.3191,11700.0
2018-09-27 12:10:00,35.59,35.6,35.55,35.59,21035.0,29.3273,29.3356,29.2944,29.3273,21035.0
2018-09-27 12:15:00,35.59,35.63,35.58,35.62,7610.0,29.3273,29.3603,29.3191,29.3521,7610.0
2018-09-27 12:20:00,35.63,35.64,35.62,35.63,10949.0,29.3603,29.3685,29.3521,29.3603,10949.0
2018-09-27 12:25:00,35.63,35.65,35.63,35.65,11343.0,29.3603,29.3768,29.3603,29.3768,11343.0
2018-09-27 12:30:00,35.65,35.65,35.62,35.63,11690.0,29.3768,29.3768,29.3521,29.3603,11690.0
2018-09-27 12:35:00,35.63,35.64,35.62,35.64,12994.0,29.3603,29.3685,29.3521,29.3685,12994.0
2018-09-27 12:40:00,35.63,35.64,35.61,35.61,8103.0,29.3603,29.3685,29.3438,29.3438,8103.0
2018-09-27 12:45:00,35.61,35.63,35.61,35.62,3682.0,29.3438,29.3603,29.3438,29.3521,3682.0
2018-09-27 12:50:00,35.62,35.65,35.61,35.61,22337.0,29.3521,29.3768,29.3438,29.3438,22337.0
2018-09-27 12:55:00,35.62,35.62,35.59,35.6,16828.0,29.3521,29.3521,29.3273,29.3356,16828.0
2018-09-27 13:00:00,35.59,35.62,35.57,35.58,41309.0,29.3273,29.3521,29.3108,29.3191,41309.0
2018-09-27 13:05:00,35.58,35.6,35.54,35.54,42418.0,29.3191,29.3356,29.2861,29.2861,42418.0
2018-09-27 13:10:00,35.54,35.55,35.52,35.52,46295.0,29.2861,29.2944,29.2696,29.2696,46295.0
2018-09-27 13:15:00,35.53,35.54,35.52,35.54,23319.0,29.2779,29.2861,29.2696,29.2861,23319.0
2018-09-27 13:20:00,35.53,35.55,35.51,35.52,48473.0,29.2779,29.2944,29.2614,29.2696,48473.0
2018-09-27 13:25:00,35.52,35.54,35.5,35.54,18135.0,29.2696,29.2861,29.2532,29.2861,18135.0
2018-09-27 13:30:00,35.55,35.55,35.51,35.51,11082.0,29.2944,29.2944,29.2614,29.2614,11082.0
2018-09-27 13:35:00,35.51,35.54,35.51,35.52,18109.0,29.2614,29.2861,29.2614,29.2696,18109.0
2018-09-27 13:40:00,35.52,35.53,35.5,35.51,11434.0,29.2696,29.2779,29.2532,29.2614,11434.0
2018-09-27 13:45:00,35.51,35.52,35.5,35.52,11140.0,29.2614,29.2696,29.2532,29.2696,11140.0
2018-09-27 13:50:00,35.51,35.55,35.5,35.54,34314.0,29.2614,29.2944,29.2532,29.2861,34314.0
2018-09-27 13:55:00,35.54,35.54,35.52,35.52,12513.0,29.2861,29.2861,29.2696,29.2696,12513.0
2018-09-27 14:00:00,35.52,35.53,35.5,35.53,10885.0,29.2696,29.2779,29.2532,29.2779,10885.0
2018-09-27 14:05:00,35.54,35.54,35.46,35.5,32622.0,29.2861,29.2861,29.2202,29.2532,32622.0
2018-09-27 14:10:00,35.5,35.51,35.49,35.5,16114.0,29.2532,29.2614,29.2449,29.2532,16114.0
2018-09-27 14:15:00,35.49,35.52,35.49,35.51,14496.0,29.2449,29.2696,29.2449,29.2614,14496.0
2018-09-27 14:20:00,35.52,35.53,35.5,35.51,23088.0,29.2696,29.2779,29.2532,29.2614,23088.0
2018-09-27 14:25:00,35.51,35.52,35.5,35.51,20185.0,29.2614,29.2696,29.2532,29.2614,20185.0
2018-09-27 14:30:00,35.51,35.52,35.5,35.5,15047.0,29.2614,29.2696,29.2532,29.2532,15047.0
2018-09-27 14:35:00,35.5,35.5,35.48,35.48,6667.0,29.2532,29.2532,29.2367,29.2367,6667.0
2018-09-27 14:40:00,35.48,35.5,35.47,35.47,20365.0,29.2367,29.2532,29.2284,29.2284,20365.0
2018-09-27 14:45:00,35.48,35.48,35.44,35.44,22481.0,29.2367,29.2367,29.2037,29.2037,22481.0
2018-09-27 14:50:00,35.44,35.47,35.44,35.45,23200.0,29.2037,29.2284,29.2037,29.212,23200.0
2018-09-27 14:55:00,35.45,35.47,35.43,35.47,38218.0,29.212,29.2284,29.1955,29.2284,38218.0
2018-09-27 15:00:00,35.46,35.48,35.44,35.44,38478.0,29.2202,29.2367,29.2037,29.2037,38478.0
2018-09-27 15:05:00,35.44,35.46,35.42,35.43,42542.0,29.2037,29.2202,29.1872,29.1955,42542.0
2018-09-27 15:10:00,35.43,35.44,35.39,35.44,40151.0,29.1955,29.2037,29.1625,29.2037,40151.0
2018-09-27 15:15:00,35.44,35.48,35.44,35.48,28167.0,29.2037,29.2367,29.2037,29.2367,28167.0
2018-09-27 15:20:00,35.47,35.48,35.42,35.43,25220.0,29.2284,29.2367,29.1872,29.1955,25220.0
2018-09-27 15:25:00,35.43,35.44,35.41,35.43,30061.0,29.1955,29.2037,29.179,29.1955,30061.0
2018-09-27 15:30:00,35.43,35.43,35.39,35.4,53721.0,29.1955,29.1955,29.1625,29.1708,53721.0
2018-09-27 15:35:00,35.4,35.41,35.37,35.4,46411.0,29.1708,29.179,29.146,29.1708,46411.0
2018-09-27 15:40:00,35.4,35.41,35.38,35.4,63700.0,29.1708,29.179,29.1543,29.1708,63700.0
2018-09-27 15:45:00,35.4,35.43,35.38,35.41,61401.0,29.1708,29.1955,29.1543,29.179,61401.0
2018-09-27 15:50:00,35.4,35.44,35.39,35.44,106187.0,29.1708,29.2037,29.1625,29.2037,106187.0
2018-09-27 15:55:00,35.43,35.44,35.39,35.39,299434.0,29.1955,29.2037,29.1625,29.1625,299434.0
2018-09-28 09:30:00,35.24,35.34,35.23,35.3,99503.0,29.0389,29.1213,29.0307,29.0884,99503.0
2018-09-28 09:35:00,35.29,35.3,35.26,35.3,23260.0,29.0801,29.0884,29.0554,29.0884,23260.0
2018-09-28 09:40:00,35.3,35.32,35.28,35.3,25915.0,29.0884,29.1048,29.0719,29.0884,25915.0
2018-09-28 09:45:00,35.3,35.32,35.28,35.32,25449.0,29.0884,29.1048,29.0719,29.1048,25449.0
2018-09-28 09:50:00,35.32,35.32,35.29,35.29,24068.0,29.1048,29.1048,29.0801,29.0801,24068.0
2018-09-28 09:55:00,35.28,35.31,35.25,35.3,33584.0,29.0719,29.0966,29.0472,29.0884,33584.0
2018-09-28 10:00:00,35.31,35.32,35.29,35.3,30680.0,29.0966,29.1048,29.0801,29.0884,30680.0
2018-09-28 10:05:00,35.3,35.31,35.26,35.3,15946.0,29.0884,29.0966,29.0554,29.0884,15946.0
2018-09-28 10:10:00,35.3,35.31,35.26,35.3,20084.0,29.0884,29.0966,29.0554,29.0884,20084.0
2018-09-28 10:15:00,35.3,35.32,35.29,35.29,29436.0,29.0884,29.1048,29.0801,29.0801,29436.0
2018-09-28 10:20:00,35.29,35.31,35.28,35.3,24392.0,29.0801,29.0966,29.0719,29.0884,24392.0
2018-09-28 10:25:00,35.3,35.34,35.3,35.34,27222.0,29.0884,29.1213,29.0884,29.1213,27222.0
2018-09-28 10:30:00,35.34,35.36,35.33,35.33,30632.0,29.1213,29.1378,29.1131,29.1131,30632.0
2018-09-28 10:35:00,35.34,35.39,35.33,35.36,57754.0,29.1213,29.1625,29.1131,29.1378,57754.0
2018-09-28 10:40:00,35.36,35.36,35.34,35.36,15907.0,29.1378,29.1378,29.1213,29.1378,15907.0
2018-09-28 10:45:00,35.36,35.36,35.32,35.32,19960.0,29.1378,29.1378,29.1048,29.1048,19960.0
2018-09-28 10:50:00,35.33,35.36,35.32,35.32,38955.0,29.1131,29.1378,29.1048,29.1048,38955.0
2018-09-28 10:55:00,35.33,35.37,35.32,35.33,27259.0,29.1131,29.146,29.1048,29.1131,27259.0
2018-09-28 11:00:00,35.34,35.37,35.33,35.35,24112.0,29.1213,29.146,29.1131,29.1296,24112.0
2018-09-28 11:05:00,35.34,35.36,35.33,35.36,25750.0,29.1213,29.1378,29.1131,29.1378,25750.0
2018-09-28 11:10:00,35.36,35.39,35.36,35.39,30520.0,29.1378,29.1625,29.1378,29.1625,30520.0
2018-09-28 11:15:00,35.39,35.4,35.37,35.38,33997.0,29.1625,29.1708,29.146,29.1543,33997.0
2018-09-28 11:20:00,35.39,35.4,35.36,35.36,24606.0,29.1625,29.1708,29.1378,29.1378,24606.0
2018-09-28 11:25:00,35.36,35.36,35.3,35.32,63831.0,29.1378,29.1378,29.0884,29.1048,63831.0
2018-09-28 11:30:00,35.32,35.33,35.27,35.29,20409.0,29.1048,29.1131,29.0636,29.0801,20409.0
2018-09-28 11:35:00,35.29,35.31,35.28,35.29,28820.0,29.0801,29.0966,29.0719,29.0801,28820.0
2018-09-28 11:40:00,35.28,35.3,35.27,35.29,17314.0,29.0719,29.0884,29.0636,29.0801,17314.0
2018-09-28 11:45:00,35.3,35.3,35.28,35.28,16497.0,29.0884,29.0884,29.0719,29.0719,16497.0
2018-09-28 11:50:00,35.29,35.29,35.17,35.2,85771.0,29.0801,29.0801,28.9812,29.006,85771.0
2018-09-28 11:55:00,35.2,35.23,35.17,35.17,42002.0,29.006,29.0307,28.9812,28.9812,42002.0
2018-09-28 12:00:00,35.18,35.27,35.17,35.26,37381.0,28.9895,29.0636,28.9812,29.0554,37381.0
2018-09-28 12:05:00,35.27,35.3,35.27,35.27,18329.0,29.0636,29.0884,29.0636,29.0636,18329.0
2018-09-28 12:10:00,35.28,35.3,35.27,35.29,18457.0,29.0719,29.0884,29.0636,29.0801,18457.0
2018-09-28 12:15:00,35.29,35.3,35.25,35.25,60621.0,29.0801,29.0884,29.0472,29.0472,60621.0
2018-09-28 12:20:00,35.26,35.3,35.25,35.3,25312.0,29.0554,29.0884,29.0472,29.0884,25312.0
2018-09-28 12:25:00,35.29,35.3,35.27,35.28,20998.0,29.0801,29.0884,29.0636,29.0719,20998.0
2018-09-28 12:30:00,35.29,35.31,35.27,35.3,39581.0,29.0801,29.0966,29.0636,29.0884,39581.0
2018-09-28 12:35:00,35.3,35.3,35.29,35.29,8772.0,29.0884,29.0884,29.0801,29.0801,8772.0
2018-09-28 12:40:00,35.3,35.3,35.28,35.28,69038.0,29.0884,29.0884,29.0719,29.0719,69038.0
2018-09-28 12:45:00,35.29,35.31,35.27,35.28,52245.0,29.0801,29.0966,29.0636,29.0719,52245.0
2018-09-28 12:50:00,35.28,35.3,35.27,35.28,19142.0,29.0719,29.0884,29.0636,29.0719,19142.0
2018-09-28 12:55:00,35.28,35.3,35.27,35.3,19192.0,29.0719,29.0884,29.0636,29.0884,19192.0
2018-09-28 13:00:00,35.3,35.31,35.29,35.3,8636.0,29.0884,29.0966,29.0801,29.0884,8636.0
2018-09-28 13:05:00,35.31,35.31,35.29,35.3,24717.0,29.0966,29.0966,29.0801,29.0884,24717.0
2018-09-28 13:10:00,35.3,35.36,35.3,35.33,29414.0,29.0884,29.1378,29.0884,29.1131,29414.0
2018-09-28 13:15:00,35.34,35.35,35.3,35.32,23293.0,29.1213,29.1296,29.0884,29.1048,23293.0
2018-09-28 13:20:00,35.31,35.35,35.31,35.32,14920.0,29.0966,29.1296,29.0966,29.1048,14920.0
2018-09-28 13:25:00,35.32,35.36,35.32,35.36,14022.0,29.1048,29.1378,29.1048,29.1378,14022.0
2018-09-28 13:30:00,35.36,35.38,35.35,35.38,14963.0,29.1378,29.1543,29.1296,29.1543,14963.0
2018-09-28 13:35:00,35.38,35.39,35.37,35.38,14464.0,29.1543,29.1625,29.146,29.1543,14464.0
2018-09-28 13:40:00,35.39,35.4,35.36,35.36,10110.0,29.1625,29.1708,29.1378,29.1378,10110.0
2018-09-28 13:45:00,35.36,35.37,35.33,35.33,11728.0,29.1378,29.146,29.1131,29.1131,11728.0
2018-09-28 13:50:00,35.33,35.37,35.33,35.34,32939.0,29.1131,29.146,29.1131,29.1213,32939.0
2018-09-28 13:55:00,35.35,35.35,35.34,35.34,8020.0,29.1296,29.1296,29.1213,29.1213,8020.0
2018-09-28 14:00:00,35.34,35.35,35.33,35.34,9925.0,29.1213,29.1296,29.1131,29.1213,9925.0
2018-09-28 14:05:00,35.33,35.34,35.31,35.33,16725.0,29.1131,29.1213,29.0966,29.1131,16725.0
2018-09-28 14:10:00,35.33,35.35,35.32,35.33,16570.0,29.1131,29.1296,29.1048,29.1131,16570.0
2018-09-28 14:15:00,35.34,35.34,35.32,35.32,12210.0,29.1213,29.1213,29.1048,29.1048,12210.0
2018-09-28 14:20:00,35.33,35.36,35.32,35.33,26372.0,29.1131,29.1378,29.1048,29.1131,26372.0
2018-09-28 14:25:00,35.33,35.34,35.33,35.34,10339.0,29.1131,29.1213,29.1131,29.1213,10339.0
2018-09-28 14:30:00,35.34,35.34,35.31,35.31,19537.0,29.1213,29.1213,29.0966,29.0966,19537.0
2018-09-28 14:35:00,35.32,35.33,35.31,35.32,14516.0,29.1048,29.1131,29.0966,29.1048,14516.0
2018-09-28 14:40:00,35.32,35.33,35.31,35.32,7972.0,29.1048,29.1131,29.0966,29.1048,7972.0
2018-09-28 14:45:00,35.32,35.32,35.29,35.3,13617.0,29.1048,29.1048,29.0801,29.0884,13617.0
2018-09-28 14:50:00,35.29,35.31,35.29,35.31,13817.0,29.0801,29.0966,29.0801,29.0966,13817.0
2018-09-28 14:55:00,35.3,35.33,35.29,35.3,28951.0,29.0884,29.1131,29.0801,29.0884,28951.0
2018-09-28 15:00:00,35.29,35.32,35.29,35.3,27090.0,29.0801,29.1048,29.0801,29.0884,27090.0
2018-09-28 15:05:00,35.31,35.32,35.3,35.31,21717.0,29.0966,29.1048,29.0884,29.0966,21717.0
2018-09-28 15:10:00,35.32,35.33,35.32,35.33,10415.0,29.1048,29.1131,29.1048,29.1131,10415.0
2018-09-28 15:15:00,35.33,35.34,35.31,35.32,18047.0,29.1131,29.1213,29.0966,29.1048,18047.0
2018-09-28 15:20:00,35.33,35.36,35.32,35.36,36124.0,29.1131,29.1378,29.1048,29.1378,36124.0
2018-09-28 15:25:00,35.36,35.37,35.32,35.33,55696.0,29.1378,29.146,29.1048,29.1131,55696.0
2018-09-28 15:30:00,35.32,35.34,35.27,35.28,157943.0,29.1048,29.1213,29.0636,29.0719,157943.0
2018-09-28 15:35:00,35.28,35.3,35.24,35.25,86200.0,29.0719,29.0884,29.0389,29.0472,86200.0
2018-09-28 15:40:00,35.25,35.26,35.23,35.23,56036.0,29.0472,29.0554,29.0307,29.0307,56036.0
2018-09-28 15:45:00,35.23,35.33,35.22,35.31,148461.0,29.0307,29.1131,29.0224,29.0966,148461.0
2018-09-28 15:50:00,35.32,35.32,35.28,35.3,79543.0,29.1048,29.1048,29.0719,29.0884,79543.0
2018-09-28 15:55:00,35.29,35.31,35.27,35.3,181503.0,29.0801,29.0966,29.0636,29.0884,181503.0
2018-10-01 09:30:00,35.45,35.49,35.33,35.39,53569.0,29.212,29.2449,29.1131,29.1625,53569.0
2018-10-01 09:35:00,35.38,35.4,35.3,35.33,42838.0,29.1543,29.1708,29.0884,29.1131,42838.0
2018-10-01 09:40:00,35.33,35.42,35.33,35.39,47144.0,29.1131,29.1872,29.1131,29.1625,47144.0
2018-10-01 09:45:00,35.39,35.47,35.39,35.47,50698.0,29.1625,29.2284,29.1625,29.2284,50698.0
2018-10-01 09:50:00,35.46,35.53,35.46,35.52,23168.0,29.2202,29.2779,29.2202,29.2696,23168.0
2018-10-01 09:55:00,35.53,35.54,35.46,35.49,54954.0,29.2779,29.2861,29.2202,29.2449,54954.0
2018-10-01 10:00:00,35.48,35.53,35.44,35.47,73121.0,29.2367,29.2779,29.2037,29.2284,73121.0
2018-10-01 10:05:00,35.47,35.51,35.47,35.5,28325.0,29.2284,29.2614,29.2284,29.2532,28325.0
2018-10-01 10:10:00,35.49,35.51,35.49,35.5,17719.0,29.2449,29.2614,29.2449,29.2532,17719.0
2018-10-01 10:15:00,35.5,35.57,35.47,35.56,30938.0,29.2532,29.3108,29.2284,29.3026,30938.0
2018-10-01 10:20:00,35.57,35.6,35.57,35.59,43048.0,29.3108,29.3356,29.3108,29.3273,43048.0
2018-10-01 10:25:00,35.59,35.61,35.58,35.6,54819.0,29.3273,29.3438,29.3191,29.3356,54819.0
2018-10-01 10:30:00,35.61,35.67,35.6,35.66,33087.0,29.3438,29.3933,29.3356,29.385,33087.0
2018-10-01 10:35:00,35.65,35.65,35.59,35.65,26648.0,29.3768,29.3768,29.3273,29.3768,26648.0
2018-10-01 10:40:00,35.65,35.66,35.59,35.62,66317.0,29.3768,29.385,29.3273,29.3521,66317.0
2018-10-01 10:45:00,35.62,35.66,35.61,35.64,18536.0,29.3521,29.385,29.3438,29.3685,18536.0
2018-10-01 10:50:00,35.64,35.64,35.58,35.59,23310.0,29.3685,29.3685,29.3191,29.3273,23310.0
2018-10-01 10:55:00,35.6,35.62,35.57,35.57,26181.0,29.3356,29.3521,29.3108,29.3108,26181.0
2018-10-01 11:00:00,35.56,35.58,35.54,35.54,17505.0,29.3026,29.3191,29.2861,29.2861,17505.0
2018-10-01 11:05:00,35.55,35.55,35.51,35.51,13443.0,29.2944,29.2944,29.2614,29.2614,13443.0
2018-10-01 11:10:00,35.51,35.53,35.5,35.52,8659.0,29.2614,29.2779,29.2532,29.2696,8659.0
2018-10-01 11:15:00,35.52,35.53,35.46,35.48,22780.0,29.2696,29.2779,29.2202,29.2367,22780.0
2018-10-01 11:20:00,35.48,35.48,35.42,35.43,45448.0,29.2367,29.2367,29.1872,29.1955,45448.0
2018-10-01 11:25:00,35.44,35.46,35.43,35.45,24448.0,29.2037,29.2202,29.1955,29.212,24448.0
2018-10-01 11:30:00,35.46,35.46,35.42,35.44,23178.0,29.2202,29.2202,29.1872,29.2037,23178.0
2018-10-01 11:35:00,35.45,35.49,35.44,35.49,12256.0,29.212,29.2449,29.2037,29.2449,12256.0
2018-10-01 11:40:00,35.5,35.53,35.49,35.52,24443.0,29.2532,29.2779,29.2449,29.2696,24443.0
2018-10-01 11:45:00,35.52,35.52,35.47,35.48,26632.0,29.2696,29.2696,29.2284,29.2367,26632.0
2018-10-01 11:50:00,35.48,35.49,35.46,35.48,29610.0,29.2367,29.2449,29.2202,29.2367,29610.0
2018-10-01 11:55:00,35.48,35.48,35.42,35.46,18926.0,29.2367,29.2367,29.1872,29.2202,18926.0
2018-10-01 12:00:00,35.47,35.48,35.44,35.44,25295.0,29.2284,29.2367,29.2037,29.2037,25295.0
2018-10-01 12:05:00,35.44,35.48,35.43,35.48,18099.0,29.2037,29.2367,29.1955,29.2367,18099.0
2018-10-01 12:10:00,35.48,35.5,35.47,35.5,12695.0,29.2367,29.2532,29.2284,29.2532,12695.0
2018-10-01 12:15:00,35.5,35.5,35.48,35.5,7215.0,29.2532,29.2532,29.2367,29.2532,7215.0
2018-10-01 12:20:00,35.5,35.5,35.41,35.44,20426.0,29.2532,29.2532,29.179,29.2037,20426.0
2018-10-01 12:25:00,35.44,35.45,35.43,35.44,10091.0,29.2037,29.212,29.1955,29.2037,10091.0
2018-10-01 12:30:00,35.43,35.44,35.4,35.44,18332.0,29.1955,29.2037,29.1708,29.2037,18332.0
2018-10-01 12:35:00,35.44,35.44,35.42,35.44,9944.0,29.2037,29.2037,29.1872,29.2037,9944.0
2018-10-01 12:40:00,35.44,35.44,35.41,35.43,24409.0,29.2037,29.2037,29.179,29.1955,24409.0
2018-10-01 12:45:00,35.43,35.43,35.41,35.41,15224.0,29.1955,29.1955,29.179,29.179,15224.0
2018-10-01 12:50:00,35.41,35.43,35.4,35.42,15547.0,29.179,29.1955,29.1708,29.1872,15547.0
2018-10-01 12:55:00,35.42,35.46,35.41,35.46,10575.0,29.1872,29.2202,29.179,29.2202,10575.0
2018-10-01 13:00:00,35.45,35.49,35.45,35.48,18251.0,29.212,29.2449,29.212,29.2367,18251.0
2018-10-01 13:05:00,35.48,35.5,35.46,35.47,18602.0,29.2367,29.2532,29.2202,29.2284,18602.0
2018-10-01 13:10:00,35.46,35.47,35.42,35.47,56039.0,29.2202,29.2284,29.1872,29.2284,56039.0
2018-10-01 13:15:00,35.46,35.47,35.44,35.45,21578.0,29.2202,29.2284,29.2037,29.212,21578.0
2018-10-01 13:20:00,35.45,35.46,35.44,35.45,9701.0,29.212,29.2202,29.2037,29.212,9701.0
2018-10-01 13:25:00,35.45,35.46,35.43,35.45,15325.0,29.212,29.2202,29.1955,29.212,15325.0
2018-10-01 13:30:00,35.44,35.45,35.38,35.4,30493.0,29.2037,29.212,29.1543,29.1708,30493.0
2018-10-01 13:35:00,35.4,35.43,35.39,35.43,24773.0,29.1708,29.1955,29.1625,29.1955,24773.0
2018-10-01 13:40:00,35.42,35.43,35.4,35.41,15400.0,29.1872,29.1955,29.1708,29.179,15400.0
2018-10-01 13:45:00,35.4,35.41,35.36,35.36,21606.0,29.1708,29.179,29.1378,29.1378,21606.0
2018-10-01 13:50:00,35.37,35.37,35.34,35.35,31643.0,29.146,29.146,29.1213,29.1296,31643.0
2018-10-01 13:55:00,35.35,35.37,35.34,35.37,45982.0,29.1296,29.146,29.1213,29.146,45982.0
2018-10-01 14:00:00,35.36,35.37,35.33,35.35,33449.0,29.1378,29.146,29.1131,29.1296,33449.0
2018-10-01 14:05:00,35.34,35.37,35.34,35.36,25317.0,29.1213,29.146,29.1213,29.1378,25317.0
2018-10-01 14:10:00,35.36,35.39,35.36,35.39,18610.0,29.1378,29.1625,29.1378,29.1625,18610.0
2018-10-01 14:15:00,35.38,35.4,35.38,35.4,17759.0,29.1543,29.1708,29.1543,29.1708,17759.0
2018-10-01 14:20:00,35.4,35.41,35.37,35.38,63271.0,29.1708,29.179,29.146,29.1543,63271.0
2018-10-01 14:25:00,35.38,35.4,35.37,35.4,29742.0,29.1543,29.1708,29.146,29.1708,29742.0
2018-10-01 14:30:00,35.4,35.4,35.36,35.37,43607.0,29.1708,29.1708,29.1378,29.146,43607.0
2018-10-01 14:35:00,35.37,35.37,35.36,35.37,9504.0,29.146,29.146,29.1378,29.146,9504.0
2018-10-01 14:40:00,35.36,35.37,35.35,35.37,17643.0,29.1378,29.146,29.1296,29.146,17643.0
2018-10-01 14:45:00,35.37,35.39,35.36,35.37,43478.0,29.146,29.1625,29.1378,29.146,43478.0
2018-10-01 14:50:00,35.37,35.37,35.34,35.34,13836.0,29.146,29.146,29.1213,29.1213,13836.0
2018-10-01 14:55:00,35.34,35.35,35.33,35.33,16229.0,29.1213,29.1296,29.1131,29.1131,16229.0
2018-10-01 15:00:00,35.34,35.38,35.33,35.36,36986.0,29.1213,29.1543,29.1131,29.1378,36986.0
2018-10-01 15:05:00,35.37,35.39,35.35,35.36,24877.0,29.146,29.1625,29.1296,29.1378,24877.0
2018-10-01 15:10:00,35.36,35.36,35.31,35.32,40846.0,29.1378,29.1378,29.0966,29.1048,40846.0
2018-10-01 15:15:00,35.32,35.37,35.29,35.37,77199.0,29.1048,29.146,29.0801,29.146,77199.0
2018-10-01 15:20:00,35.37,35.37,35.32,35.34,56196.0,29.146,29.146,29.1048,29.1213,56196.0
2018-10-01 15:25:00,35.34,35.35,35.24,35.26,64428.0,29.1213,29.1296,29.0389,29.0554,64428.0
2018-10-01 15:30:00,35.26,35.27,35.22,35.26,73579.0,29.0554,29.0636,29.0224,29.0554,73579.0
2018-10-01 15:35:00,35.27,35.28,35.24,35.25,50398.0,29.0636,29.0719,29.0389,29.0472,50398.0
2018-10-01 15:40:00,35.25,35.25,35.2,35.2,89948.0,29.0472,29.0472,29.006,29.006,89948.0
2018-10-01 15:45:00,35.2,35.31,35.2,35.28,102455.0,29.006,29.0966,29.006,29.0719,102455.0
2018-10-01 15:50:00,35.28,35.31,35.27,35.3,109907.0,29.0719,29.0966,29.0636,29.0884,109907.0
2018-10-01 15:55:00,35.3,35.32,35.27,35.28,276213.0,29.0884,29.1048,29.0636,29.0719,276213.0
2018-10-02 09:30:00,35.27,35.5,35.19,35.48,70844.0,29.0636,29.2532,28.9977,29.2367,70844.0
2018-10-02 09:35:00,35.46,35.54,35.46,35.5,32230.0,29.2202,29.2861,29.2202,29.2532,32230.0
2018-10-02 09:40:00,35.5,35.55,35.48,35.55,27738.0,29.2532,29.2944,29.2367,29.2944,27738.0
2018-10-02 09:45:00,35.55,35.6,35.54,35.55,31166.0,29.2944,29.3356,29.2861,29.2944,31166.0
2018-10-02 09:50:00,35.55,35.62,35.55,35.59,25304.0,29.2944,29.3521,29.2944,29.3273,25304.0
2018-10-02 09:55:00,35.58,35.63,35.56,35.63,34193.0,29.3191,29.3603,29.3026,29.3603,34193.0
2018-10-02 10:00:00,35.63,35.64,35.6,35.6,28509.0,29.3603,29.3685,29.3356,29.3356,28509.0
2018-10-02 10:05:00,35.59,35.59,35.53,35.53,33502.0,29.3273,29.3273,29.2779,29.2779,33502.0
2018-10-02 10:10:00,35.52,35.55,35.52,35.53,14883.0,29.2696,29.2944,29.2696,29.2779,14883.0
2018-10-02 10:15:00,35.54,35.61,35.53,35.56,69810.0,29.2861,29.3438,29.2779,29.3026,69810.0
2018-10-02 10:20:00,35.56,35.57,35.52,35.54,16432.0,29.3026,29.3108,29.2696,29.2861,16432.0
2018-10-02 10:25:00,35.54,35.57,35.53,35.55,20277.0,29.2861,29.3108,29.2779,29.2944,20277.0
2018-10-02 10:30:00,35.55,35.55,35.43,35.46,18644.0,29.2944,29.2944,29.1955,29.2202,18644.0
2018-10-02 10:35:00,35.47,35.5,35.46,35.48,20794.0,29.2284,29.2532,29.2202,29.2367,20794.0
2018-10-02 10:40:00,35.48,35.48,35.45,35.45,17070.0,29.2367,29.2367,29.212,29.212,17070.0
2018-10-02 10:45:00,35.45,35.55,35.44,35.54,40824.0,29.212,29.2944,29.2037,29.2861,40824.0
2018-10-02 10:50:00,35.54,35.55,35.49,35.49,48714.0,29.2861,29.2944,29.2449,29.2449,48714.0
2018-10-02 10:55:00,35.49,35.51,35.49,35.5,8924.0,29.2449,29.2614,29.2449,29.2532,8924.0
2018-10-02 11:00:00,35.5,35.53,35.49,35.51,11017.0,29.2532,29.2779,29.2449,29.2614,11017.0
2018-10-02 11:05:00,35.51,35.55,35.5,35.55,19715.0,29.2614,29.2944,29.2532,29.2944,19715.0
2018-10-02 11:10:00,35.55,35.6,35.54,35.59,39038.0,29.2944,29.3356,29.2861,29.3273,39038.0
2018-10-02 11:15:00,35.6,35.61,35.55,35.55,16106.0,29.3356,29.3438,29.2944,29.2944,16106.0
2018-10-02 11:20:00,35.56,35.61,35.56,35.61,12803.0,29.3026,29.3438,29.3026,29.3438,12803.0
2018-10-02 11:25:00,35.6,35.63,35.58,35.59,18841.0,29.3356,29.3603,29.3191,29.3273,18841.0
2018-10-02 11:30:00,35.58,35.6,35.58,35.59,6475.0,29.3191,29.3356,29.3191,29.3273,6475.0
2018-10-02 11:35:00,35.59,35.59,35.57,35.57,9081.0,29.3273,29.3273,29.3108,29.3108,9081.0
2018-10-02 11:40:00,35.57,35.61,35.56,35.61,12258.0,29.3108,29.3438,29.3026,29.3438,12258.0
2018-10-02 11:45:00,35.62,35.63,35.6,35.6,17940.0,29.3521,29.3603,29.3356,29.3356,17940.0
2018-10-02 11:50:00,35.6,35.62,35.58,35.6,18196.0,29.3356,29.3521,29.3191,29.3356,18196.0
2018-10-02 11:55:00,35.6,35.63,35.59,35.62,17758.0,29.3356,29.3603,29.3273,29.3521,17758.0
2018-10-02 12:00:00,35.62,35.62,35.59,35.6,40721.0,29.3521,29.3521,29.3273,29.3356,40721.0
2018-10-02 12:05:00,35.6,35.6,35.56,35.57,10428.0,29.3356,29.3356,29.3026,29.3108,10428.0
2018-10-02 12:10:00,35.57,35.59,35.56,35.57,11710.0,29.3108,29.3273,29.3026,29.3108,11710.0
2018-10-02 12:15:00,35.56,35.58,35.56,35.57,12221.0,29.3026,29.3191,29.3026,29.3108,12221.0
2018-10-02 12:20:00,35.57,35.6,35.57,35.57,12379.0,29.3108,29.3356,29.3108,29.3108,12379.0
2018-10-02 12:25:00,35.58,35.59,35.58,35.59,5738.0,29.3191,29.3273,29.3191,29.3273,5738.0
2018-10-02 12:30:00,35.58,35.61,35.58,35.6,9211.0,29.3191,29.3438,29.3191,29.3356,9211.0
2018-10-02 12:35:00,35.6,35.62,35.59,35.6,19085.0,29.3356,29.3521,29.3273,29.3356,19085.0
2018-10-02 12:40:00,35.6,35.6,35.56,35.57,18467.0,29.3356,29.3356,29.3026,29.3108,18467.0
2018-10-02 12:45:00,35.58,35.58,35.54,35.54,6785.0,29.3191,29.3191,29.2861,29.2861,6785.0
2018-10-02 12:50:00,35.55,35.55,35.51,35.52,8872.0,29.2944,29.2944,29.2614,29.2696,8872.0
2018-10-02 12:55:00,35.51,35.54,35.5,35.53,23086.0,29.2614,29.2861,29.2532,29.2779,23086.0
2018-10-02 13:00:00,35.54,35.56,35.54,35.56,13230.0,29.2861,29.3026,29.2861,29.3026,13230.0
2018-10-02 13:05:00,35.55,35.56,35.54,35.55,13300.0,29.2944,29.3026,29.2861,29.2944,13300.0
2018-10-02 13:10:00,35.55,35.57,35.54,35.56,15748.0,29.2944,29.3108,29.2861,29.3026,15748.0
2018-10-02 13:15:00,35.57,35.6,35.56,35.59,10448.0,29.3108,29.3356,29.3026,29.3273,10448.0
2018-10-02 13:20:00,35.59,35.59,35.56,35.58,11094.0,29.3273,29.3273,29.3026,29.3191,11094.0
2018-10-02 13:25:00,35.57,35.59,35.57,35.58,12747.0,29.3108,29.3273,29.3108,29.3191,12747.0
2018-10-02 13:30:00,35.59,35.59,35.57,35.58,18232.0,29.3273,29.3273,29.3108,29.3191,18232.0
2018-10-02 13:35:00,35.58,35.61,35.57,35.59,18770.0,29.3191,29.3438,29.3108,29.3273,18770.0
2018-10-02 13:40:00,35.6,35.61,35.58,35.61,11720.0,29.3356,29.3438,29.3191,29.3438,11720.0
2018-10-02 13:45:00,35.61,35.62,35.59,35.61,10529.0,29.3438,29.3521,29.3273,29.3438,10529.0
2018-10-02 13:50:00,35.61,35.61,35.58,35.59,9755.0,29.3438,29.3438,29.3191,29.3273,9755.0
2018-10-02 13:55:00,35.59,35.59,35.58,35.59,12412.0,29.3273,29.3273,29.3191,29.3273,12412.0
2018-10-02 14:00:00,35.59,35.6,35.56,35.58,25601.0,29.3273,29.3356,29.3026,29.3191,25601.0
2018-10-02 14:05:00,35.58,35.59,35.57,35.59,10015.0,29.3191,29.3273,29.3108,29.3273,10015.0
2018-10-02 14:10:00,35.59,35.59,35.56,35.57,12545.0,29.3273,29.3273,29.3026,29.3108,12545.0
2018-10-02 14:15:00,35.56,35.58,35.56,35.58,40731.0,29.3026,29.3191,29.3026,29.3191,40731.0
2018-10-02 14:20:00,35.57,35.58,35.52,35.54,32022.0,29.3108,29.3191,29.2696,29.2861,32022.0
2018-10-02 14:25:00,35.54,35.55,35.52,35.52,28482.0,29.2861,29.2944,29.2696,29.2696,28482.0
2018-10-02 14:30:00,35.52,35.53,35.48,35.49,28011.0,29.2696,29.2779,29.2367,29.2449,28011.0
2018-10-02 14:35:00,35.5,35.5,35.44,35.46,36809.0,29.2532,29.2532,29.2037,29.2202,36809.0
2018-10-02 14:40:00,35.46,35.5,35.46,35.48,10604.0,29.2202,29.2532,29.2202,29.2367,10604.0
2018-10-02 14:45:00,35.48,35.52,35.48,35.51,17093.0,29.2367,29.2696,29.2367,29.2614,17093.0
2018-10-02 14:50:00,35.52,35.54,35.51,35.52,15469.0,29.2696,29.2861,29.2614,29.2696,15469.0
2018-10-02 14:55:00,35.51,35.52,35.48,35.49,14864.0,29.2614,29.2696,29.2367,29.2449,14864.0
2018-10-02 15:00:00,35.48,35.49,35.44,35.46,29911.0,29.2367,29.2449,29.2037,29.2202,29911.0
2018-10-02 15:05:00,35.46,35.48,35.45,35.48,29194.0,29.2202,29.2367,29.212,29.2367,29194.0
2018-10-02 15:10:00,35.48,35.49,35.45,35.45,16027.0,29.2367,29.2449,29.212,29.212,16027.0
2018-10-02 15:15:00,35.45,35.46,35.41,35.41,16266.0,29.212,29.2202,29.179,29.179,16266.0
2018-10-02 15:20:00,35.41,35.43,35.4,35.41,23002.0,29.179,29.1955,29.1708,29.179,23002.0
2018-10-02 15:25:00,35.42,35.44,35.41,35.42,32157.0,29.1872,29.2037,29.179,29.1872,32157.0
2018-10-02 15:30:00,35.42,35.47,35.42,35.45,58167.0,29.1872,29.2284,29.1872,29.212,58167.0
2018-10-02 15:35:00,35.45,35.47,35.43,35.45,39040.0,29.212,29.2284,29.1955,29.212,39040.0
2018-10-02 15:40:00,35.45,35.48,35.45,35.47,32069.0,29.212,29.2367,29.212,29.2284,32069.0
2018-10-02 15:45:00,35.48,35.52,35.48,35.52,48102.0,29.2367,29.2696,29.2367,29.2696,48102.0
2018-10-02 15:50:00,35.52,35.52,35.48,35.51,77944.0,29.2696,29.2696,29.2367,29.2614,77944.0
2018-10-02 15:55:00,35.5,35.52,35.48,35.48,206706.0,29.2532,29.2696,29.2367,29.2367,206706.0
2018-10-03 09:30:00,35.65,35.66,35.56,35.64,82012.0,29.3768,29.385,29.3026,29.3685,82012.0
2018-10-03 09:35:00,35.65,35.73,35.64,35.72,23703.0,29.3768,29.4427,29.3685,29.4345,23703.0
2018-10-03 09:40:00,35.72,35.75,35.6,35.6,86509.0,29.4345,29.4592,29.3356,29.3356,86509.0
2018-10-03 09:45:00,35.59,35.65,35.57,35.64,23773.0,29.3273,29.3768,29.3108,29.3685,23773.0
2018-10-03 09:50:00,35.63,35.63,35.57,35.57,7331.0,29.3603,29.3603,29.3108,29.3108,7331.0
2018-10-03 09:55:00,35.56,35.6,35.56,35.59,8269.0,29.3026,29.3356,29.3026,29.3273,8269.0
2018-10-03 10:00:00,35.58,35.66,35.56,35.62,80878.0,29.3191,29.385,29.3026,29.3521,80878.0
2018-10-03 10:05:00,35.62,35.69,35.62,35.68,13625.0,29.3521,29.4097,29.3521,29.4015,13625.0
2018-10-03 10:10:00,35.68,35.7,35.65,35.7,7954.0,29.4015,29.418,29.3768,29.418,7954.0
2018-10-03 10:15:00,35.7,35.71,35.67,35.69,8807.0,29.418,29.4262,29.3933,29.4097,8807.0
2018-10-03 10:20:00,35.7,35.71,35.67,35.69,23428.0,29.418,29.4262,29.3933,29.4097,23428.0
2018-10-03 10:25:00,35.68,35.7,35.67,35.69,8911.0,29.4015,29.418,29.3933,29.4097,8911.0
2018-10-03 10:30:00,35.69,35.71,35.68,35.7,12055.0,29.4097,29.4262,29.4015,29.418,12055.0
2018-10-03 10:35:00,35.7,35.72,35.67,35.68,18115.0,29.418,29.4345,29.3933,29.4015,18115.0
2018-10-03 10:40:00,35.68,35.72,35.66,35.72,12754.0,29.4015,29.4345,29.385,29.4345,12754.0
2018-10-03 10:45:00,35.73,35.75,35.72,35.75,8959.0,29.4427,29.4592,29.4345,29.4592,8959.0
2018-10-03 10:50:00,35.74,35.75,35.73,35.75,9654.0,29.4509,29.4592,29.4427,29.4592,9654.0
2018-10-03 10:55:00,35.75,35.78,35.74,35.77,24071.0,29.4592,29.4839,29.4509,29.4757,24071.0
2018-10-03 11:00:00,35.77,35.77,35.7,35.76,28323.0,29.4757,29.4757,29.418,29.4674,28323.0
2018-10-03 11:05:00,35.76,35.79,35.74,35.79,13907.0,29.4674,29.4921,29.4509,29.4921,13907.0
2018-10-03 11:10:00,35.79,35.8,35.77,35.77,12746.0,29.4921,29.5004,29.4757,29.4757,12746.0
2018-10-03 11:15:00,35.77,35.8,35.76,35.79,9492.0,29.4757,29.5004,29.4674,29.4921,9492.0
2018-10-03 11:20:00,35.79,35.82,35.78,35.81,13980.0,29.4921,29.5169,29.4839,29.5086,13980.0
2018-10-03 11:25:00,35.81,35.84,35.8,35.81,20438.0,29.5086,29.5333,29.5004,29.5086,20438.0
2018-10-03 11:30:00,35.81,35.81,35.77,35.78,12654.0,29.5086,29.5086,29.4757,29.4839,12654.0
2018-10-03 11:35:00,35.77,35.78,35.75,35.77,24047.0,29.4757,29.4839,29.4592,29.4757,24047.0
2018-10-03 11:40:00,35.76,35.77,35.75,35.76,7984.0,29.4674,29.4757,29.4592,29.4674,7984.0
2018-10-03 11:45:00,35.76,35.8,35.75,35.8,16816.0,29.4674,29.5004,29.4592,29.5004,16816.0
2018-10-03 11:50:00,35.8,35.83,35.79,35.81,6082.0,29.5004,29.5251,29.4921,29.5086,6082.0
2018-10-03 11:55:00,35.82,35.83,35.77,35.79,15903.0,29.5169,29.5251,29.4757,29.4921,15903.0
2018-10-03 12:00:00,35.79,35.8,35.77,35.78,10270.0,29.4921,29.5004,29.4757,29.4839,10270.0
2018-10-03 12:05:00,35.77,35.78,35.74,35.76,23080.0,29.4757,29.4839,29.4509,29.4674,23080.0
2018-10-03 12:10:00,35.76,35.83,35.76,35.83,14179.0,29.4674,29.5251,29.4674,29.5251,14179.0
2018-10-03 12:15:00,35.84,35.87,35.84,35.86,17330.0,29.5333,29.5581,29.5333,29.5498,17330.0
2018-10-03 12:20:00,35.86,35.88,35.85,35.87,6233.0,29.5498,29.5663,29.5416,29.5581,6233.0
2018-10-03 12:25:00,35.87,35.9,35.85,35.89,13312.0,29.5581,29.5828,29.5416,29.5745,13312.0
2018-10-03 12:30:00,35.88,35.92,35.87,35.91,12517.0,29.5663,29.5993,29.5581,29.591,12517.0
2018-10-03 12:35:00,35.91,35.91,35.84,35.85,16443.0,29.591,29.591,29.5333,29.5416,16443.0
2018-10-03 12:40:00,35.85,35.85,35.84,35.85,3630.0,29.5416,29.5416,29.5333,29.5416,3630.0
2018-10-03 12:45:00,35.84,35.89,35.84,35.88,17014.0,29.5333,29.5745,29.5333,29.5663,17014.0
2018-10-03 12:50:00,35.87,35.89,35.85,35.85,13515.0,29.5581,29.5745,29.5416,29.5416,13515.0
2018-10-03 12:55:00,35.85,35.9,35.85,35.9,18544.0,29.5416,29.5828,29.5416,29.5828,18544.0
2018-10-03 13:00:00,35.89,35.9,35.87,35.9,8527.0,29.5745,29.5828,29.5581,29.5828,8527.0
2018-10-03 13:05:00,35.89,35.9,35.88,35.9,9373.0,29.5745,29.5828,29.5663,29.5828,9373.0
2018-10-03 13:10:00,35.9,35.9,35.86,35.88,23982.0,29.5828,29.5828,29.5498,29.5663,23982.0
2018-10-03 13:15:00,35.88,35.88,35.85,35.86,5840.0,29.5663,29.5663,29.5416,29.5498,5840.0
2018-10-03 13:20:00,35.86,35.88,35.83,35.85,19243.0,29.5498,29.5663,29.5251,29.5416,19243.0
2018-10-03 13:25:00,35.84,35.87,35.83,35.87,18729.0,29.5333,29.5581,29.5251,29.5581,18729.0
2018-10-03 13:30:00,35.86,35.9,35.86,35.9,15017.0,29.5498,29.5828,29.5498,29.5828,15017.0
2018-10-03 13:35:00,35.89,35.9,35.87,35.88,19029.0,29.5745,29.5828,29.5581,29.5663,19029.0
2018-10-03 13:40:00,35.88,35.88,35.84,35.87,11888.0,29.5663,29.5663,29.5333,29.5581,11888.0
2018-10-03 13:45:00,35.87,35.88,35.86,35.86,3769.0,29.5581,29.5663,29.5498,29.5498,3769.0
2018-10-03 13:50:00,35.87,35.89,35.86,35.86,12232.0,29.5581,29.5745,29.5498,29.5498,12232.0
2018-10-03 13:55:00,35.87,35.88,35.86,35.86,3903.0,29.5581,29.5663,29.5498,29.5498,3903.0
2018-10-03 14:00:00,35.87,35.87,35.83,35.85,5562.0,29.5581,29.5581,29.5251,29.5416,5562.0
2018-10-03 14:05:00,35.85,35.88,35.84,35.88,5539.0,29.5416,29.5663,29.5333,29.5663,5539.0
2018-10-03 14:10:00,35.87,35.91,35.87,35.89,10432.0,29.5581,29.591,29.5581,29.5745,10432.0
2018-10-03 14:15:00,35.89,35.89,35.87,35.88,6818.0,29.5745,29.5745,29.5581,29.5663,6818.0
2018-10-03 14:20:00,35.88,35.89,35.87,35.87,11677.0,29.5663,29.5745,29.5581,29.5581,11677.0
2018-10-03 14:25:00,35.86,35.87,35.85,35.87,7706.0,29.5498,29.5581,29.5416,29.5581,7706.0
2018-10-03 14:30:00,35.86,35.86,35.82,35.83,8021.0,29.5498,29.5498,29.5169,29.5251,8021.0
2018-10-03 14:35:00,35.82,35.82,35.76,35.79,46213.0,29.5169,29.5169,29.4674,29.4921,46213.0
2018-10-03 14:40:00,35.79,35.81,35.75,35.78,41402.0,29.4921,29.5086,29.4592,29.4839,41402.0
2018-10-03 14:45:00,35.78,35.8,35.76,35.77,22668.0,29.4839,29.5004,29.4674,29.4757,22668.0
2018-10-03 14:50:00,35.77,35.79,35.75,35.77,29252.0,29.4757,29.4921,29.4592,29.4757,29252.0
2018-10-03 14:55:00,35.77,35.81,35.76,35.8,24765.0,29.4757,29.5086,29.4674,29.5004,24765.0
2018-10-03 15:00:00,35.8,35.82,35.77,35.8,25645.0,29.5004,29.5169,29.4757,29.5004,25645.0
2018-10-03 15:05:00,35.8,35.82,35.79,35.82,33001.0,29.5004,29.5169,29.4921,29.5169,33001.0
2018-10-03 15:10:00,35.82,35.84,35.78,35.79,35224.0,29.5169,29.5333,29.4839,29.4921,35224.0
2018-10-03 15:15:00,35.79,35.79,35.75,35.76,25578.0,29.4921,29.4921,29.4592,29.4674,25578.0
2018-10-03 15:20:00,35.75,35.8,35.75,35.76,45362.0,29.4592,29.5004,29.4592,29.4674,45362.0
2018-10-03 15:25:00,35.77,35.77,35.71,35.75,49187.0,29.4757,29.4757,29.4262,29.4592,49187.0
2018-10-03 15:30:00,35.75,35.77,35.74,35.76,44095.0,29.4592,29.4757,29.4509,29.4674,44095.0
2018-10-03 15:35:00,35.76,35.78,35.75,35.77,42111.0,29.4674,29.4839,29.4592,29.4757,42111.0
2018-10-03 15:40:00,35.78,35.8,35.77,35.78,45846.0,29.4839,29.5004,29.4757,29.4839,45846.0
2018-10-03 15:45:00,35.78,35.79,35.76,35.77,111191.0,29.4839,29.4921,29.4674,29.4757,111191.0
2018-10-03 15:50:00,35.77,35.79,35.76,35.78,56488.0,29.4757,29.4921,29.4674,29.4839,56488.0
2018-10-03 15:55:00,35.79,35.8,35.74,35.74,166774.0,29.4921,29.5004,29.4509,29.4509,166774.0
2018-10-04 09:30:00,35.14,35.41,34.96,35.36,333673.0,28.9565,29.179,28.8082,29.1378,333673.0
2018-10-04 09:35:00,35.36,35.51,35.35,35.46,63317.0,29.1378,29.2614,29.1296,29.2202,63317.0
2018-10-04 09:40:00,35.46,35.56,35.44,35.46,85328.0,29.2202,29.3026,29.2037,29.2202,85328.0
2018-10-04 09:45:00,35.46,35.5,35.4,35.46,38751.0,29.2202,29.2532,29.1708,29.2202,38751.0
2018-10-04 09:50:00,35.47,35.5,35.46,35.48,40335.0,29.2284,29.2532,29.2202,29.2367,40335.0
2018-10-04 09:55:00,35.48,35.51,35.44,35.5,44555.0,29.2367,29.2614,29.2037,29.2532,44555.0
2018-10-04 10:00:00,35.49,35.59,35.48,35.59,48536.0,29.2449,29.3273,29.2367,29.3273,48536.0
2018-10-04 10:05:00,35.59,35.63,35.58,35.62,59384.0,29.3273,29.3603,29.3191,29.3521,59384.0
2018-10-04 10:10:00,35.62,35.63,35.58,35.62,31001.0,29.3521,29.3603,29.3191,29.3521,31001.0
2018-10-04 10:15:00,35.62,35.62,35.57,35.61,41904.0,29.3521,29.3521,29.3108,29.3438,41904.0
2018-10-04 10:20:00,35.61,35.64,35.54,35.54,230003.0,29.3438,29.3685,29.2861,29.2861,230003.0
2018-10-04 10:25:00,35.54,35.66,35.52,35.63,69122.0,29.2861,29.385,29.2696,29.3603,69122.0
2018-10-04 10:30:00,35.63,35.63,35.55,35.59,290441.0,29.3603,29.3603,29.2944,29.3273,290441.0
2018-10-04 10:35:00,35.59,35.6,35.51,35.52,33238.0,29.3273,29.3356,29.2614,29.2696,33238.0
2018-10-04 10:40:00,35.52,35.55,35.51,35.55,24109.0,29.2696,29.2944,29.2614,29.2944,24109.0
2018-10-04 10:45:00,35.55,35.64,35.55,35.63,30782.0,29.2944,29.3685,29.2944,29.3603,30782.0
2018-10-04 10:50:00,35.63,35.66,35.62,35.64,27401.0,29.3603,29.385,29.3521,29.3685,27401.0
2018-10-04 10:55:00,35.65,35.67,35.63,35.63,23839.0,29.3768,29.3933,29.3603,29.3603,23839.0
2018-10-04 11:00:00,35.63,35.72,35.62,35.7,43019.0,29.3603,29.4345,29.3521,29.418,43019.0
2018-10-04 11:05:00,35.7,35.71,35.67,35.69,69729.0,29.418,29.4262,29.3933,29.4097,69729.0
2018-10-04 11:10:00,35.68,35.72,35.67,35.68,21274.0,29.4015,29.4345,29.3933,29.4015,21274.0
2018-10-04 11:15:00,35.69,35.7,35.67,35.68,39992.0,29.4097,29.418,29.3933,29.4015,39992.0
2018-10-04 11:20:00,35.68,35.71,35.65,35.71,17035.0,29.4015,29.4262,29.3768,29.4262,17035.0
2018-10-04 11:25:00,35.71,35.76,35.7,35.73,63328.0,29.4262,29.4674,29.418,29.4427,63328.0
2018-10-04 11:30:00,35.73,35.75,35.67,35.7,119184.0,29.4427,29.4592,29.3933,29.418,119184.0
2018-10-04 11:35:00,35.69,35.74,35.67,35.67,35181.0,29.4097,29.4509,29.3933,29.3933,35181.0
2018-10-04 11:40:00,35.68,35.7,35.64,35.66,31402.0,29.4015,29.418,29.3685,29.385,31402.0
2018-10-04 11:45:00,35.66,35.7,35.64,35.67,53389.0,29.385,29.418,29.3685,29.3933,53389.0
2018-10-04 11:50:00,35.67,35.68,35.62,35.65,22319.0,29.3933,29.4015,29.3521,29.3768,22319.0
2018-10-04 11:55:00,35.65,35.66,35.59,35.59,20366.0,29.3768,29.385,29.3273,29.3273,20366.0
2018-10-04 12:00:00,35.6,35.6,35.57,35.57,23782.0,29.3356,29.3356,29.3108,29.3108,23782.0
2018-10-04 12:05:00,35.56,35.64,35.54,35.62,39546.0,29.3026,29.3685,29.2861,29.3521,39546.0
2018-10-04 12:10:00,35.61,35.61,35.58,35.6,41056.0,29.3438,29.3438,29.3191,29.3356,41056.0
2018-10-04 12:15:00,35.59,35.6,35.52,35.54,43537.0,29.3273,29.3356,29.2696,29.2861,43537.0
2018-10-04 12:20:00,35.54,35.54,35.51,35.52,19145.0,29.2861,29.2861,29.2614,29.2696,19145.0
2018-10-04 12:25:00,35.52,35.55,35.48,35.55,32572.0,29.2696,29.2944,29.2367,29.2944,32572.0
2018-10-04 12:30:00,35.55,35.58,35.54,35.57,39806.0,29.2944,29.3191,29.2861,29.3108,39806.0
2018-10-04 12:35:00,35.58,35.62,35.57,35.61,30282.0,29.3191,29.3521,29.3108,29.3438,30282.0
2018-10-04 12:40:00,35.61,35.62,35.59,35.59,19831.0,29.3438,29.3521,29.3273,29.3273,19831.0
2018-10-04 12:45:00,35.59,35.61,35.59,35.59,17125.0,29.3273,29.3438,29.3273,29.3273,17125.0
2018-10-04 12:50:00,35.59,35.61,35.54,35.55,23432.0,29.3273,29.3438,29.2861,29.2944,23432.0
2018-10-04 12:55:00,35.55,35.56,35.51,35.52,17737.0,29.2944,29.3026,29.2614,29.2696,17737.0
2018-10-04 13:00:00,35.52,35.53,35.49,35.5,20806.0,29.2696,29.2779,29.2449,29.2532,20806.0
2018-10-04 13:05:00,35.51,35.56,35.5,35.52,34902.0,29.2614,29.3026,29.2532,29.2696,34902.0
2018-10-04 13:10:00,35.52,35.53,35.47,35.49,20502.0,29.2696,29.2779,29.2284,29.2449,20502.0
2018-10-04 13:15:00,35.5,35.52,35.48,35.48,18030.0,29.2532,29.2696,29.2367,29.2367,18030.0
2018-10-04 13:20:00,35.47,35.48,35.44,35.48,24882.0,29.2284,29.2367,29.2037,29.2367,24882.0
2018-10-04 13:25:00,35.48,35.51,35.46,35.49,20671.0,29.2367,29.2614,29.2202,29.2449,20671.0
2018-10-04 13:30:00,35.48,35.49,35.44,35.46,16101.0,29.2367,29.2449,29.2037,29.2202,16101.0
2018-10-04 13:35:00,35.46,35.49,35.44,35.48,22370.0,29.2202,29.2449,29.2037,29.2367,22370.0
2018-10-04 13:40:00,35.49,35.58,35.48,35.57,32218.0,29.2449,29.3191,29.2367,29.3108,32218.0
2018-10-04 13:45:00,35.58,35.58,35.5,35.5,32901.0,29.3191,29.3191,29.2532,29.2532,32901.0
2018-10-04 13:50:00,35.5,35.53,35.48,35.51,20429.0,29.2532,29.2779,29.2367,29.2614,20429.0
2018-10-04 13:55:00,35.5,35.51,35.47,35.5,21387.0,29.2532,29.2614,29.2284,29.2532,21387.0
2018-10-04 14:00:00,35.49,35.55,35.47,35.54,29601.0,29.2449,29.2944,29.2284,29.2861,29601.0
2018-10-04 14:05:00,35.54,35.56,35.51,35.54,20922.0,29.2861,29.3026,29.2614,29.2861,20922.0
2018-10-04 14:10:00,35.54,35.57,35.53,35.55,26689.0,29.2861,29.3108,29.2779,29.2944,26689.0
2018-10-04 14:15:00,35.55,35.55,35.49,35.5,36661.0,29.2944,29.2944,29.2449,29.2532,36661.0
2018-10-04 14:20:00,35.51,35.53,35.49,35.52,29382.0,29.2614,29.2779,29.2449,29.2696,29382.0
2018-10-04 14:25:00,35.52,35.55,35.5,35.54,123305.0,29.2696,29.2944,29.2532,29.2861,123305.0
2018-10-04 14:30:00,35.54,35.56,35.52,35.55,23864.0,29.2861,29.3026,29.2696,29.2944,23864.0
2018-10-04 14:35:00,35.55,35.63,35.54,35.61,66464.0,29.2944,29.3603,29.2861,29.3438,66464.0
2018-10-04 14:40:00,35.6,35.61,35.54,35.56,34983.0,29.3356,29.3438,29.2861,29.3026,34983.0
2018-10-04 14:45:00,35.56,35.6,35.55,35.57,26979.0,29.3026,29.3356,29.2944,29.3108,26979.0
2018-10-04 14:50:00,35.58,35.64,35.57,35.63,51227.0,29.3191,29.3685,29.3108,29.3603,51227.0
2018-10-04 14:55:00,35.64,35.67,35.62,35.65,31754.0,29.3685,29.3933,29.3521,29.3768,31754.0
2018-10-04 15:00:00,35.65,35.68,35.64,35.68,28600.0,29.3768,29.4015,29.3685,29.4015,28600.0
2018-10-04 15:05:00,35.68,35.71,35.67,35.69,45196.0,29.4015,29.4262,29.3933,29.4097,45196.0
2018-10-04 15:10:00,35.69,35.71,35.66,35.68,36193.0,29.4097,29.4262,29.385,29.4015,36193.0
2018-10-04 15:15:00,35.69,35.7,35.66,35.7,33507.0,29.4097,29.418,29.385,29.418,33507.0
2018-10-04 15:20:00,35.69,35.69,35.63,35.65,29951.0,29.4097,29.4097,29.3603,29.3768,29951.0
2018-10-04 15:25:00,35.65,35.66,35.6,35.6,33109.0,29.3768,29.385,29.3356,29.3356,33109.0
2018-10-04 15:30:00,35.61,35.63,35.59,35.6,54333.0,29.3438,29.3603,29.3273,29.3356,54333.0
2018-10-04 15:35:00,35.6,35.62,35.58,35.6,53948.0,29.3356,29.3521,29.3191,29.3356,53948.0
2018-10-04 15:40:00,35.59,35.68,35.58,35.66,108163.0,29.3273,29.4015,29.3191,29.385,108163.0
2018-10-04 15:45:00,35.66,35.74,35.66,35.72,142595.0,29.385,29.4509,29.385,29.4345,142595.0
2018-10-04 15:50:00,35.72,35.74,35.69,35.73,101759.0,29.4345,29.4509,29.4097,29.4427,101759.0
2018-10-04 15:55:00,35.74,35.74,35.68,35.7,236216.0,29.4509,29.4509,29.4015,29.418,236216.0
2018-10-05 09:30:00,35.78,35.87,35.67,35.86,76724.0,29.4839,29.5581,29.3933,29.5498,76724.0
2018-10-05 09:35:00,35.87,35.89,35.76,35.8,47662.0,29.5581,29.5745,29.4674,29.5004,47662.0
2018-10-05 09:40:00,35.8,35.82,35.75,35.77,16574.0,29.5004,29.5169,29.4592,29.4757,16574.0
2018-10-05 09:45:00,35.78,35.81,35.71,35.72,30627.0,29.4839,29.5086,29.4262,29.4345,30627.0
2018-10-05 09:50:00,35.72,35.77,35.71,35.73,18221.0,29.4345,29.4757,29.4262,29.4427,18221.0
2018-10-05 09:55:00,35.73,35.73,35.57,35.58,40341.0,29.4427,29.4427,29.3108,29.3191,40341.0
2018-10-05 10:00:00,35.58,35.61,35.51,35.52,47214.0,29.3191,29.3438,29.2614,29.2696,47214.0
2018-10-05 10:05:00,35.52,35.57,35.52,35.52,17262.0,29.2696,29.3108,29.2696,29.2696,17262.0
2018-10-05 10:10:00,35.52,35.54,35.5,35.5,14068.0,29.2696,29.2861,29.2532,29.2532,14068.0
2018-10-05 10:15:00,35.51,35.53,35.49,35.51,160359.0,29.2614,29.2779,29.2449,29.2614,160359.0
2018-10-05 10:20:00,35.51,35.52,35.46,35.5,41828.0,29.2614,29.2696,29.2202,29.2532,41828.0
2018-10-05 10:25:00,35.5,35.59,35.5,35.55,69364.0,29.2532,29.3273,29.2532,29.2944,69364.0
2018-10-05 10:30:00,35.55,35.55,35.45,35.48,33376.0,29.2944,29.2944,29.212,29.2367,33376.0
2018-10-05 10:35:00,35.48,35.49,35.44,35.46,29139.0,29.2367,29.2449,29.2037,29.2202,29139.0
2018-10-05 10:40:00,35.45,35.51,35.43,35.49,15685.0,29.212,29.2614,29.1955,29.2449,15685.0
2018-10-05 10:45:00,35.5,35.51,35.44,35.44,21948.0,29.2532,29.2614,29.2037,29.2037,21948.0
2018-10-05 10:50:00,35.45,35.49,35.44,35.46,18940.0,29.212,29.2449,29.2037,29.2202,18940.0
2018-10-05 10:55:00,35.46,35.48,35.4,35.42,30415.0,29.2202,29.2367,29.1708,29.1872,30415.0
2018-10-05 11:00:00,35.42,35.43,35.32,35.32,31241.0,29.1872,29.1955,29.1048,29.1048,31241.0
2018-10-05 11:05:00,35.32,35.35,35.3,35.32,26988.0,29.1048,29.1296,29.0884,29.1048,26988.0
2018-10-05 11:10:00,35.31,35.31,35.22,35.22,59682.0,29.0966,29.0966,29.0224,29.0224,59682.0
2018-10-05 11:15:00,35.22,35.23,35.16,35.16,52829.0,29.0224,29.0307,28.973,28.973,52829.0
2018-10-05 11:20:00,35.16,35.19,35.1,35.19,42721.0,28.973,28.9977,28.9236,28.9977,42721.0
2018-10-05 11:25:00,35.19,35.2,35.11,35.12,25517.0,28.9977,29.006,28.9318,28.94,25517.0
2018-10-05 11:30:00,35.12,35.12,35.02,35.05,51072.0,28.94,28.94,28.8576,28.8824,51072.0
2018-10-05 11:35:00,35.05,35.11,35.05,35.09,42420.0,28.8824,28.9318,28.8824,28.9153,42420.0
2018-10-05 11:40:00,35.09,35.09,34.98,34.98,39496.0,28.9153,28.9153,28.8247,28.8247,39496.0
2018-10-05 11:45:00,34.98,35.02,34.94,34.98,196642.0,28.8247,28.8576,28.7917,28.8247,196642.0
2018-10-05 11:50:00,34.97,35.0,34.85,34.86,79936.0,28.8164,28.8412,28.7175,28.7258,79936.0
2018-10-05 11:55:00,34.87,34.87,34.82,34.84,59936.0,28.734,28.734,28.6928,28.7093,59936.0
2018-10-05 12:00:00,34.85,34.88,34.84,34.86,43085.0,28.7175,28.7423,28.7093,28.7258,43085.0
2018-10-05 12:05:00,34.87,34.87,34.81,34.84,35417.0,28.734,28.734,28.6846,28.7093,35417.0
2018-10-05 12:10:00,34.84,34.84,34.8,34.8,63239.0,28.7093,28.7093,28.6763,28.6763,63239.0
2018-10-05 12:15:00,34.8,34.87,34.79,34.87,54786.0,28.6763,28.734,28.6681,28.734,54786.0
2018-10-05 12:20:00,34.87,34.93,34.86,34.93,26960.0,28.734,28.7835,28.7258,28.7835,26960.0
2018-10-05 12:25:00,34.93,34.93,34.88,34.89,20091.0,28.7835,28.7835,28.7423,28.7505,20091.0
2018-10-05 12:30:00,34.89,34.89,34.84,34.84,21042.0,28.7505,28.7505,28.7093,28.7093,21042.0
2018-10-05 12:35:00,34.85,34.91,34.84,34.89,20967.0,28.7175,28.767,28.7093,28.7505,20967.0
2018-10-05 12:40:00,34.89,34.89,34.83,34.87,22123.0,28.7505,28.7505,28.7011,28.734,22123.0
2018-10-05 12:45:00,34.87,34.9,34.85,34.89,20034.0,28.734,28.7587,28.7175,28.7505,20034.0
2018-10-05 12:50:00,34.89,34.91,34.88,34.88,13104.0,28.7505,28.767,28.7423,28.7423,13104.0
2018-10-05 12:55:00,34.88,34.88,34.84,34.86,15140.0,28.7423,28.7423,28.7093,28.7258,15140.0
2018-10-05 13:00:00,34.86,34.86,34.81,34.84,20638.0,28.7258,28.7258,28.6846,28.7093,20638.0
2018-10-05 13:05:00,34.84,34.84,34.8,34.81,27305.0,28.7093,28.7093,28.6763,28.6846,27305.0
2018-10-05 13:10:00,34.81,34.85,34.79,34.84,27666.0,28.6846,28.7175,28.6681,28.7093,27666.0
2018-10-05 13:15:00,34.84,34.85,34.8,34.8,41286.0,28.7093,28.7175,28.6763,28.6763,41286.0
2018-10-05 13:20:00,34.8,34.81,34.69,34.71,68901.0,28.6763,28.6846,28.5857,28.6022,68901.0
2018-10-05 13:25:00,34.71,34.71,34.63,34.65,36460.0,28.6022,28.6022,28.5363,28.5527,36460.0
2018-10-05 13:30:00,34.65,34.69,34.63,34.64,37879.0,28.5527,28.5857,28.5363,28.5445,37879.0
2018-10-05 13:35:00,34.64,34.67,34.61,34.66,26654.0,28.5445,28.5692,28.5198,28.561,26654.0
2018-10-05 13:40:00,34.66,34.77,34.66,34.76,65928.0,28.561,28.6516,28.561,28.6434,65928.0
2018-10-05 13:45:00,34.76,34.78,34.74,34.76,25412.0,28.6434,28.6599,28.6269,28.6434,25412.0
2018-10-05 13:50:00,34.76,34.78,34.74,34.76,24260.0,28.6434,28.6599,28.6269,28.6434,24260.0
2018-10-05 13:55:00,34.76,34.78,34.76,34.77,19705.0,28.6434,28.6599,28.6434,28.6516,19705.0
2018-10-05 14:00:00,34.77,34.81,34.77,34.79,20094.0,28.6516,28.6846,28.6516,28.6681,20094.0
2018-10-05 14:05:00,34.79,34.8,34.74,34.75,36894.0,28.6681,28.6763,28.6269,28.6351,36894.0
2018-10-05 14:10:00,34.75,34.76,34.72,34.72,38759.0,28.6351,28.6434,28.6104,28.6104,38759.0
2018-10-05 14:15:00,34.71,34.82,34.71,34.82,72883.0,28.6022,28.6928,28.6022,28.6928,72883.0
2018-10-05 14:20:00,34.81,34.81,34.77,34.8,83102.0,28.6846,28.6846,28.6516,28.6763,83102.0
2018-10-05 14:25:00,34.79,34.85,34.79,34.82,46893.0,28.6681,28.7175,28.6681,28.6928,46893.0
2018-10-05 14:30:00,34.82,34.89,34.82,34.84,33808.0,28.6928,28.7505,28.6928,28.7093,33808.0
2018-10-05 14:35:00,34.84,34.84,34.8,34.82,16052.0,28.7093,28.7093,28.6763,28.6928,16052.0
2018-10-05 14:40:00,34.82,34.84,34.8,34.82,28139.0,28.6928,28.7093,28.6763,28.6928,28139.0
2018-10-05 14:45:00,34.83,34.83,34.78,34.8,52593.0,28.7011,28.7011,28.6599,28.6763,52593.0
2018-10-05 14:50:00,34.81,34.85,34.8,34.84,34466.0,28.6846,28.7175,28.6763,28.7093,34466.0
2018-10-05 14:55:00,34.84,34.87,34.81,34.86,27629.0,28.7093,28.734,28.6846,28.7258,27629.0
2018-10-05 15:00:00,34.86,34.87,34.79,34.84,42089.0,28.7258,28.734,28.6681,28.7093,42089.0
2018-10-05 15:05:00,34.84,34.91,34.84,34.88,48249.0,28.7093,28.767,28.7093,28.7423,48249.0
2018-10-05 15:10:00,34.89,34.89,34.85,34.88,32473.0,28.7505,28.7505,28.7175,28.7423,32473.0
2018-10-05 15:15:00,34.88,34.92,34.88,34.9,19627.0,28.7423,28.7752,28.7423,28.7587,19627.0
2018-10-05 15:20:00,34.91,34.91,34.85,34.86,84530.0,28.767,28.767,28.7175,28.7258,84530.0
2018-10-05 15:25:00,34.87,34.91,34.85,34.9,77707.0,28.734,28.767,28.7175,28.7587,77707.0
2018-10-05 15:30:00,34.91,34.91,34.83,34.83,60202.0,28.767,28.767,28.7011,28.7011,60202.0
2018-10-05 15:35:00,34.84,34.85,34.82,34.82,33906.0,28.7093,28.7175,28.6928,28.6928,33906.0
2018-10-05 15:40:00,34.82,34.86,34.81,34.85,78358.0,28.6928,28.7258,28.6846,28.7175,78358.0
2018-10-05 15:45:00,34.86,34.9,34.85,34.85,131120.0,28.7258,28.7587,28.7175,28.7175,131120.0
2018-10-05 15:50:00,34.85,34.85,34.81,34.82,166957.0,28.7175,28.7175,28.6846,28.6928,166957.0
2018-10-05 15:55:00,34.82,34.84,34.73,34.73,467369.0,28.6928,28.7093,28.6187,28.6187,467369.0
2018-10-08 09:30:00,34.6,34.73,34.57,34.68,93661.0,28.5115,28.6187,28.4868,28.5775,93661.0
2018-10-08 09:35:00,34.68,34.72,34.62,34.72,47606.0,28.5775,28.6104,28.528,28.6104,47606.0
2018-10-08 09:40:00,34.72,34.75,34.66,34.74,14010.0,28.6104,28.6351,28.561,28.6269,14010.0
2018-10-08 09:45:00,34.74,34.77,34.7,34.71,26138.0,28.6269,28.6516,28.5939,28.6022,26138.0
2018-10-08 09:50:00,34.71,34.76,34.7,34.74,17726.0,28.6022,28.6434,28.5939,28.6269,17726.0
2018-10-08 09:55:00,34.73,34.73,34.69,34.7,20355.0,28.6187,28.6187,28.5857,28.5939,20355.0
2018-10-08 10:00:00,34.69,34.71,34.63,34.71,17036.0,28.5857,28.6022,28.5363,28.6022,17036.0
2018-10-08 10:05:00,34.72,34.72,34.64,34.66,25881.0,28.6104,28.6104,28.5445,28.561,25881.0
2018-10-08 10:10:00,34.67,34.74,34.66,34.73,17659.0,28.5692,28.6269,28.561,28.6187,17659.0
2018-10-08 10:15:00,34.74,34.74,34.68,34.68,22335.0,28.6269,28.6269,28.5775,28.5775,22335.0
2018-10-08 10:20:00,34.69,34.75,34.69,34.74,10121.0,28.5857,28.6351,28.5857,28.6269,10121.0
2018-10-08 10:25:00,34.74,34.75,34.7,34.71,19017.0,28.6269,28.6351,28.5939,28.6022,19017.0
2018-10-08 10:30:00,34.72,34.76,34.7,34.73,20575.0,28.6104,28.6434,28.5939,28.6187,20575.0
2018-10-08 10:35:00,34.73,34.73,34.65,34.66,20204.0,28.6187,28.6187,28.5527,28.561,20204.0
2018-10-08 10:40:00,34.67,34.67,34.62,34.63,23654.0,28.5692,28.5692,28.528,28.5363,23654.0
2018-10-08 10:45:00,34.63,34.63,34.6,34.63,28178.0,28.5363,28.5363,28.5115,28.5363,28178.0
2018-10-08 10:50:00,34.63,34.65,34.61,34.63,15366.0,28.5363,28.5527,28.5198,28.5363,15366.0
2018-10-08 10:55:00,34.63,34.63,34.6,34.62,20069.0,28.5363,28.5363,28.5115,28.528,20069.0
2018-10-08 11:00:00,34.61,34.63,34.59,34.62,28710.0,28.5198,28.5363,28.5033,28.528,28710.0
2018-10-08 11:05:00,34.62,34.63,34.6,34.62,26189.0,28.528,28.5363,28.5115,28.528,26189.0
2018-10-08 11:10:00,34.62,34.68,34.62,34.67,29755.0,28.528,28.5775,28.528,28.5692,29755.0
2018-10-08 11:15:00,34.67,34.67,34.63,34.64,34751.0,28.5692,28.5692,28.5363,28.5445,34751.0
2018-10-08 11:20:00,34.64,34.64,34.6,34.61,26620.0,28.5445,28.5445,28.5115,28.5198,26620.0
2018-10-08 11:25:00,34.61,34.62,34.59,34.62,88511.0,28.5198,28.528,28.5033,28.528,88511.0
2018-10-08 11:30:00,34.61,34.61,34.55,34.56,48428.0,28.5198,28.5198,28.4703,28.4786,48428.0
2018-10-08 11:35:00,34.56,34.56,34.51,34.54,34913.0,28.4786,28.4786,28.4374,28.4621,34913.0
2018-10-08 11:40:00,34.53,34.54,34.46,34.47,65461.0,28.4539,28.4621,28.3962,28.4044,65461.0
2018-10-08 11:45:00,34.47,34.47,34.36,34.41,53767.0,28.4044,28.4044,28.3138,28.355,53767.0
2018-10-08 11:50:00,34.42,34.48,34.41,34.48,27774.0,28.3632,28.4127,28.355,28.4127,27774.0
2018-10-08 11:55:00,34.47,34.49,34.45,34.48,26691.0,28.4044,28.4209,28.3879,28.4127,26691.0
2018-10-08 12:00:00,34.48,34.48,34.42,34.47,18620.0,28.4127,28.4127,28.3632,28.4044,18620.0
2018-10-08 12:05:00,34.48,34.49,34.46,34.47,10323.0,28.4127,28.4209,28.3962,28.4044,10323.0
2018-10-08 12:10:00,34.46,34.46,34.41,34.44,20546.0,28.3962,28.3962,28.355,28.3797,20546.0
2018-10-08 12:15:00,34.44,34.45,34.38,34.39,17513.0,28.3797,28.3879,28.3303,28.3385,17513.0
2018-10-08 12:20:00,34.38,34.47,34.37,34.47,25078.0,28.3303,28.4044,28.322,28.4044,25078.0
2018-10-08 12:25:00,34.48,34.5,34.48,34.49,11377.0,28.4127,28.4291,28.4127,28.4209,11377.0
2018-10-08 12:30:00,34.48,34.48,34.43,34.44,23114.0,28.4127,28.4127,28.3715,28.3797,23114.0
2018-10-08 12:35:00,34.43,34.45,34.41,34.44,17669.0,28.3715,28.3879,28.355,28.3797,17669.0
2018-10-08 12:40:00,34.45,34.45,34.43,34.44,14696.0,28.3879,28.3879,28.3715,28.3797,14696.0
2018-10-08 12:45:00,34.44,34.45,34.42,34.43,19432.0,28.3797,28.3879,28.3632,28.3715,19432.0
2018-10-08 12:50:00,34.44,34.44,34.34,34.37,122204.0,28.3797,28.3797,28.2973,28.322,122204.0
2018-10-08 12:55:00,34.36,34.37,34.27,34.27,36334.0,28.3138,28.322,28.2396,28.2396,36334.0
2018-10-08 13:00:00,34.27,34.37,34.25,34.37,55054.0,28.2396,28.322,28.2231,28.322,55054.0
2018-10-08 13:05:00,34.36,34.43,34.35,34.43,20910.0,28.3138,28.3715,28.3055,28.3715,20910.0
2018-10-08 13:10:00,34.42,34.44,34.39,34.4,15830.0,28.3632,28.3797,28.3385,28.3467,15830.0
2018-10-08 13:15:00,34.4,34.4,34.33,34.34,13094.0,28.3467,28.3467,28.289,28.2973,13094.0
2018-10-08 13:20:00,34.34,34.36,34.33,34.34,18190.0,28.2973,28.3138,28.289,28.2973,18190.0
2018-10-08 13:25:00,34.34,34.39,34.33,34.34,30817.0,28.2973,28.3385,28.289,28.2973,30817.0
2018-10-08 13:30:00,34.34,34.39,34.31,34.39,100198.0,28.2973,28.3385,28.2726,28.3385,100198.0
2018-10-08 13:35:00,34.38,34.42,34.36,34.38,35910.0,28.3303,28.3632,28.3138,28.3303,35910.0
2018-10-08 13:40:00,34.39,34.51,34.38,34.49,91757.0,28.3385,28.4374,28.3303,28.4209,91757.0
2018-10-08 13:45:00,34.49,34.49,34.44,34.45,31548.0,28.4209,28.4209,28.3797,28.3879,31548.0
2018-10-08 13:50:00,34.45,34.48,34.45,34.47,16499.0,28.3879,28.4127,28.3879,28.4044,16499.0
2018-10-08 13:55:00,34.47,34.47,34.41,34.41,25158.0,28.4044,28.4044,28.355,28.355,25158.0
2018-10-08 14:00:00,34.41,34.52,34.39,34.51,44355.0,28.355,28.4456,28.3385,28.4374,44355.0
2018-10-08 14:05:00,34.51,34.55,34.46,34.52,33160.0,28.4374,28.4703,28.3962,28.4456,33160.0
2018-10-08 14:10:00,34.52,34.54,34.48,34.48,21013.0,28.4456,28.4621,28.4127,28.4127,21013.0
2018-10-08 14:15:00,34.48,34.51,34.47,34.48,15264.0,28.4127,28.4374,28.4044,28.4127,15264.0
2018-10-08 14:20:00,34.49,34.54,34.47,34.48,50909.0,28.4209,28.4621,28.4044,28.4127,50909.0
2018-10-08 14:25:00,34.48,34.52,34.48,34.51,20021.0,28.4127,28.4456,28.4127,28.4374,20021.0
2018-10-08 14:30:00,34.52,34.56,34.49,34.52,57232.0,28.4456,28.4786,28.4209,28.4456,57232.0
2018-10-08 14:35:00,34.52,34.55,34.48,34.55,53711.0,28.4456,28.4703,28.4127,28.4703,53711.0
2018-10-08 14:40:00,34.55,34.58,34.52,34.55,76475.0,28.4703,28.4951,28.4456,28.4703,76475.0
2018-10-08 14:45:00,34.55,34.59,34.51,34.56,79998.0,28.4703,28.5033,28.4374,28.4786,79998.0
2018-10-08 14:50:00,34.56,34.6,34.5,34.54,126009.0,28.4786,28.5115,28.4291,28.4621,126009.0
2018-10-08 14:55:00,34.53,34.61,34.52,34.59,43667.0,28.4539,28.5198,28.4456,28.5033,43667.0
2018-10-08 15:00:00,34.59,34.65,34.58,34.62,54153.0,28.5033,28.5527,28.4951,28.528,54153.0
2018-10-08 15:05:00,34.63,34.65,34.6,34.65,29080.0,28.5363,28.5527,28.5115,28.5527,29080.0
2018-10-08 15:10:00,34.65,34.66,34.61,34.65,59165.0,28.5527,28.561,28.5198,28.5527,59165.0
2018-10-08 15:15:00,34.64,34.69,34.61,34.67,62693.0,28.5445,28.5857,28.5198,28.5692,62693.0
2018-10-08 15:20:00,34.67,34.69,34.57,34.57,67165.0,28.5692,28.5857,28.4868,28.4868,67165.0
2018-10-08 15:25:00,34.58,34.6,34.54,34.56,50248.0,28.4951,28.5115,28.4621,28.4786,50248.0
2018-10-08 15:30:00,34.57,34.6,34.49,34.55,157024.0,28.4868,28.5115,28.4209,28.4703,157024.0
2018-10-08 15:35:00,34.55,34.56,34.47,34.52,151390.0,28.4703,28.4786,28.4044,28.4456,151390.0
2018-10-08 15:40:00,34.52,34.63,34.52,34.56,143296.0,28.4456,28.5363,28.4456,28.4786,143296.0
2018-10-08 15:45:00,34.56,34.59,34.53,34.55,213702.0,28.4786,28.5033,28.4539,28.4703,213702.0
2018-10-08 15:50:00,34.55,34.55,34.52,34.52,149112.0,28.4703,28.4703,28.4456,28.4456,149112.0
2018-10-08 15:55:00,34.52,34.54,34.47,34.48,438170.0,28.4456,28.4621,28.4044,28.4127,438170.0
2018-10-09 09:30:00,34.47,34.47,34.29,34.45,93875.0,28.4044,28.4044,28.2561,28.3879,93875.0
2018-10-09 09:35:00,34.45,34.47,34.35,34.36,89427.0,28.3879,28.4044,28.3055,28.3138,89427.0
2018-10-09 09:40:00,34.36,34.36,34.25,34.31,20962.0,28.3138,28.3138,28.2231,28.2726,20962.0
2018-10-09 09:45:00,34.3,34.36,34.26,34.35,27348.0,28.2643,28.3138,28.2314,28.3055,27348.0
2018-10-09 09:50:00,34.36,34.45,34.35,34.45,44025.0,28.3138,28.3879,28.3055,28.3879,44025.0
2018-10-09 09:55:00,34.44,34.44,34.39,34.42,19672.0,28.3797,28.3797,28.3385,28.3632,19672.0
2018-10-09 10:00:00,34.43,34.47,34.43,34.43,22009.0,28.3715,28.4044,28.3715,28.3715,22009.0
2018-10-09 10:05:00,34.43,34.44,34.38,34.38,18767.0,28.3715,28.3797,28.3303,28.3303,18767.0
2018-10-09 10:10:00,34.39,34.42,34.37,34.4,22889.0,28.3385,28.3632,28.322,28.3467,22889.0
2018-10-09 10:15:00,34.41,34.42,34.35,34.4,39089.0,28.355,28.3632,28.3055,28.3467,39089.0
2018-10-09 10:20:00,34.4,34.45,34.4,34.45,21630.0,28.3467,28.3879,28.3467,28.3879,21630.0
2018-10-09 10:25:00,34.45,34.49,34.42,34.48,26891.0,28.3879,28.4209,28.3632,28.4127,26891.0
2018-10-09 10:30:00,34.49,34.54,34.48,34.52,38710.0,28.4209,28.4621,28.4127,28.4456,38710.0
2018-10-09 10:35:00,34.53,34.55,34.47,34.48,38807.0,28.4539,28.4703,28.4044,28.4127,38807.0
2018-10-09 10:40:00,34.48,34.52,34.47,34.48,53107.0,28.4127,28.4456,28.4044,28.4127,53107.0
2018-10-09 10:45:00,34.48,34.53,34.47,34.52,34577.0,28.4127,28.4539,28.4044,28.4456,34577.0
2018-10-09 10:50:00,34.52,34.53,34.43,34.44,40213.0,28.4456,28.4539,28.3715,28.3797,40213.0
2018-10-09 10:55:00,34.45,34.49,34.43,34.43,48952.0,28.3879,28.4209,28.3715,28.3715,48952.0
2018-10-09 11:00:00,34.44,34.49,34.43,34.48,27318.0,28.3797,28.4209,28.3715,28.4127,27318.0
2018-10-09 11:05:00,34.49,34.49,34.42,34.43,27683.0,28.4209,28.4209,28.3632,28.3715,27683.0
2018-10-09 11:10:00,34.43,34.51,34.42,34.51,28107.0,28.3715,28.4374,28.3632,28.4374,28107.0
2018-10-09 11:15:00,34.51,34.56,34.5,34.52,58381.0,28.4374,28.4786,28.4291,28.4456,58381.0
2018-10-09 11:20:00,34.52,34.58,34.52,34.57,37961.0,28.4456,28.4951,28.4456,28.4868,37961.0
2018-10-09 11:25:00,34.57,34.58,34.54,34.55,43333.0,28.4868,28.4951,28.4621,28.4703,43333.0
2018-10-09 11:30:00,34.55,34.57,34.52,34.52,47876.0,28.4703,28.4868,28.4456,28.4456,47876.0
2018-10-09 11:35:00,34.52,34.52,34.5,34.51,40192.0,28.4456,28.4456,28.4291,28.4374,40192.0
2018-10-09 11:40:00,34.51,34.52,34.42,34.43,40688.0,28.4374,28.4456,28.3632,28.3715,40688.0
2018-10-09 11:45:00,34.43,34.45,34.41,34.43,24020.0,28.3715,28.3879,28.355,28.3715,24020.0
2018-10-09 11:50:00,34.44,34.49,34.43,34.45,23405.0,28.3797,28.4209,28.3715,28.3879,23405.0
2018-10-09 11:55:00,34.46,34.49,34.45,34.46,30342.0,28.3962,28.4209,28.3879,28.3962,30342.0
2018-10-09 12:00:00,34.45,34.51,34.45,34.48,23117.0,28.3879,28.4374,28.3879,28.4127,23117.0
2018-10-09 12:05:00,34.49,34.51,34.47,34.48,26425.0,28.4209,28.4374,28.4044,28.4127,26425.0
2018-10-09 12:10:00,34.48,34.49,34.44,34.44,16324.0,28.4127,28.4209,28.3797,28.3797,16324.0
2018-10-09 12:15:00,34.44,34.45,34.39,34.39,19806.0,28.3797,28.3879,28.3385,28.3385,19806.0
2018-10-09 12:20:00,34.39,34.43,34.36,34.36,21522.0,28.3385,28.3715,28.3138,28.3138,21522.0
2018-10-09 12:25:00,34.37,34.39,34.35,34.37,18430.0,28.322,28.3385,28.3055,28.322,18430.0
2018-10-09 12:30:00,34.36,34.39,34.36,34.39,12146.0,28.3138,28.3385,28.3138,28.3385,12146.0
2018-10-09 12:35:00,34.39,34.43,34.39,34.43,10323.0,28.3385,28.3715,28.3385,28.3715,10323.0
2018-10-09 12:40:00,34.43,34.44,34.37,34.37,28534.0,28.3715,28.3797,28.322,28.322,28534.0
2018-10-09 12:45:00,34.37,34.39,34.31,34.34,35908.0,28.322,28.3385,28.2726,28.2973,35908.0
2018-10-09 12:50:00,34.35,34.36,34.32,34.34,14165.0,28.3055,28.3138,28.2808,28.2973,14165.0
2018-10-09 12:55:00,34.34,34.39,34.34,34.37,31354.0,28.2973,28.3385,28.2973,28.322,31354.0
2018-10-09 13:00:00,34.36,34.36,34.32,34.34,14035.0,28.3138,28.3138,28.2808,28.2973,14035.0
2018-10-09 13:05:00,34.33,34.39,34.32,34.38,20211.0,28.289,28.3385,28.2808,28.3303,20211.0
2018-10-09 13:10:00,34.38,34.42,34.38,34.41,16367.0,28.3303,28.3632,28.3303,28.355,16367.0
2018-10-09 13:15:00,34.4,34.43,34.4,34.41,9719.0,28.3467,28.3715,28.3467,28.355,9719.0
2018-10-09 13:20:00,34.41,34.46,34.4,34.45,18678.0,28.355,28.3962,28.3467,28.3879,18678.0
2018-10-09 13:25:00,34.44,34.44,34.38,34.39,16031.0,28.3797,28.3797,28.3303,28.3385,16031.0
2018-10-09 13:30:00,34.38,34.41,34.35,34.39,17647.0,28.3303,28.355,28.3055,28.3385,17647.0
2018-10-09 13:35:00,34.39,34.4,34.37,34.37,17374.0,28.3385,28.3467,28.322,28.322,17374.0
2018-10-09 13:40:00,34.38,34.4,34.35,34.36,18513.0,28.3303,28.3467,28.3055,28.3138,18513.0
2018-10-09 13:45:00,34.36,34.41,34.35,34.39,12583.0,28.3138,28.355,28.3055,28.3385,12583.0
2018-10-09 13:50:00,34.39,34.4,34.37,34.39,13527.0,28.3385,28.3467,28.322,28.3385,13527.0
2018-10-09 13:55:00,34.39,34.45,34.38,34.41,30373.0,28.3385,28.3879,28.3303,28.355,30373.0
2018-10-09 14:00:00,34.41,34.42,34.37,34.39,21522.0,28.355,28.3632,28.322,28.3385,21522.0
2018-10-09 14:05:00,34.39,34.4,34.35,34.4,22664.0,28.3385,28.3467,28.3055,28.3467,22664.0
2018-10-09 14:10:00,34.4,34.44,34.4,34.42,22285.0,28.3467,28.3797,28.3467,28.3632,22285.0
2018-10-09 14:15:00,34.42,34.44,34.38,34.38,22232.0,28.3632,28.3797,28.3303,28.3303,22232.0
2018-10-09 14:20:00,34.38,34.41,34.38,34.4,21367.0,28.3303,28.355,28.3303,28.3467,21367.0
2018-10-09 14:25:00,34.4,34.41,34.39,34.39,15237.0,28.3467,28.355,28.3385,28.3385,15237.0
2018-10-09 14:30:00,34.4,34.4,34.36,34.37,18831.0,28.3467,28.3467,28.3138,28.322,18831.0
2018-10-09 14:35:00,34.37,34.39,34.34,34.38,17067.0,28.322,28.3385,28.2973,28.3303,17067.0
2018-10-09 14:40:00,34.39,34.43,34.39,34.42,27385.0,28.3385,28.3715,28.3385,28.3632,27385.0
2018-10-09 14:45:00,34.42,34.43,34.38,34.39,20509.0,28.3632,28.3715,28.3303,28.3385,20509.0
2018-10-09 14:50:00,34.39,34.43,34.38,34.42,29826.0,28.3385,28.3715,28.3303,28.3632,29826.0
2018-10-09 14:55:00,34.42,34.45,34.42,34.42,18681.0,28.3632,28.3879,28.3632,28.3632,18681.0
2018-10-09 15:00:00,34.42,34.42,34.39,34.4,30453.0,28.3632,28.3632,28.3385,28.3467,30453.0
2018-10-09 15:05:00,34.4,34.46,34.39,34.45,22313.0,28.3467,28.3962,28.3385,28.3879,22313.0
2018-10-09 15:10:00,34.45,34.46,34.41,34.41,32374.0,28.3879,28.3962,28.355,28.355,32374.0
2018-10-09 15:15:00,34.41,34.44,34.4,34.41,40776.0,28.355,28.3797,28.3467,28.355,40776.0
2018-10-09 15:20:00,34.41,34.41,34.36,34.36,26143.0,28.355,28.355,28.3138,28.3138,26143.0
2018-10-09 15:25:00,34.37,34.38,34.34,34.34,54180.0,28.322,28.3303,28.2973,28.2973,54180.0
2018-10-09 15:30:00,34.34,34.35,34.32,34.32,60824.0,28.2973,28.3055,28.2808,28.2808,60824.0
2018-10-09 15:35:00,34.32,34.32,34.3,34.31,107545.0,28.2808,28.2808,28.2643,28.2726,107545.0
2018-10-09 15:40:00,34.3,34.32,34.29,34.3,117291.0,28.2643,28.2808,28.2561,28.2643,117291.0
2018-10-09 15:45:00,34.3,34.37,34.29,34.34,182090.0,28.2643,28.322,28.2561,28.2973,182090.0
2018-10-09 15:50:00,34.33,34.33,34.26,34.27,159904.0,28.289,28.289,28.2314,28.2396,159904.0
2018-10-09 15:55:00,34.28,34.28,34.24,34.25,283629.0,28.2478,28.2478,28.2149,28.2231,283629.0
2018-10-10 09:30:00,33.92,33.98,33.44,33.62,263268.0,27.9512,28.0006,27.5557,27.704,263268.0
2018-10-10 09:35:00,33.62,33.71,33.42,33.49,118798.0,27.704,27.7781,27.5392,27.5969,118798.0
2018-10-10 09:40:00,33.48,33.56,33.38,33.39,104861.0,27.5886,27.6545,27.5062,27.5145,104861.0
2018-10-10 09:45:00,33.38,33.42,33.27,33.32,158286.0,27.5062,27.5392,27.4156,27.4568,158286.0
2018-10-10 09:50:00,33.32,33.35,33.22,33.23,83158.0,27.4568,27.4815,27.3744,27.3826,83158.0
2018-10-10 09:55:00,33.23,33.27,33.09,33.13,163426.0,27.3826,27.4156,27.2672,27.3002,163426.0
2018-10-10 10:00:00,33.12,33.15,33.04,33.09,131727.0,27.292,27.3167,27.226,27.2672,131727.0
2018-10-10 10:05:00,33.09,33.26,33.08,33.16,126671.0,27.2672,27.4073,27.259,27.3249,126671.0
2018-10-10 10:10:00,33.17,33.23,33.12,33.13,95039.0,27.3332,27.3826,27.292,27.3002,95039.0
2018-10-10 10:15:00,33.12,33.14,32.92,33.05,131774.0,27.292,27.3084,27.1272,27.2343,131774.0
2018-10-10 10:20:00,33.05,33.15,33.04,33.14,86379.0,27.2343,27.3167,27.226,27.3084,86379.0
2018-10-10 10:25:00,33.14,33.25,33.13,33.15,113141.0,27.3084,27.3991,27.3002,27.3167,113141.0
2018-10-10 10:30:00,33.15,33.2,33.07,33.09,69007.0,27.3167,27.3579,27.2508,27.2672,69007.0
2018-10-10 10:35:00,33.09,33.12,33.05,33.05,66385.0,27.2672,27.292,27.2343,27.2343,66385.0
2018-10-10 10:40:00,33.05,33.06,33.01,33.03,55580.0,27.2343,27.2425,27.2013,27.2178,55580.0
2018-10-10 10:45:00,33.03,33.04,32.95,33.01,113064.0,27.2178,27.226,27.1519,27.2013,113064.0
2018-10-10 10:50:00,33.01,33.14,33.01,33.11,64069.0,27.2013,27.3084,27.2013,27.2837,64069.0
2018-10-10 10:55:00,33.11,33.11,32.98,33.0,71381.0,27.2837,27.2837,27.1766,27.1931,71381.0
2018-10-10 11:00:00,33.0,33.03,32.94,32.95,56150.0,27.1931,27.2178,27.1436,27.1519,56150.0
2018-10-10 11:05:00,32.94,32.94,32.83,32.85,193750.0,27.1436,27.1436,27.053,27.0695,193750.0
2018-10-10 11:10:00,32.86,32.87,32.83,32.85,67369.0,27.0777,27.086,27.053,27.0695,67369.0
2018-10-10 11:15:00,32.84,32.87,32.81,32.82,89169.0,27.0612,27.086,27.0365,27.0448,89169.0
2018-10-10 11:20:00,32.82,32.84,32.75,32.78,83357.0,27.0448,27.0612,26.9871,27.0118,83357.0
2018-10-10 11:25:00,32.79,32.96,32.78,32.95,116817.0,27.02,27.1601,27.0118,27.1519,116817.0
2018-10-10 11:30:00,32.95,32.96,32.87,32.87,113820.0,27.1519,27.1601,27.086,27.086,113820.0
2018-10-10 11:35:00,32.88,32.89,32.72,32.72,146095.0,27.0942,27.1024,26.9624,26.9624,146095.0
2018-10-10 11:40:00,32.73,32.85,32.72,32.84,162069.0,26.9706,27.0695,26.9624,27.0612,162069.0
2018-10-10 11:45:00,32.83,32.96,32.81,32.95,103814.0,27.053,27.1601,27.0365,27.1519,103814.0
2018-10-10 11:50:00,32.96,32.98,32.91,32.93,68002.0,27.1601,27.1766,27.1189,27.1354,68002.0
2018-10-10 11:55:00,32.94,32.94,32.79,32.8,149368.0,27.1436,27.1436,27.02,27.0283,149368.0
2018-10-10 12:00:00,32.79,32.85,32.78,32.84,90564.0,27.02,27.0695,27.0118,27.0612,90564.0
2018-10-10 12:05:00,32.84,32.85,32.74,32.77,81312.0,27.0612,27.0695,26.9788,27.0036,81312.0
2018-10-10 12:10:00,32.77,32.87,32.76,32.87,93690.0,27.0036,27.086,26.9953,27.086,93690.0
2018-10-10 12:15:00,32.87,33.0,32.87,33.0,60525.0,27.086,27.1931,27.086,27.1931,60525.0
2018-10-10 12:20:00,33.0,33.01,32.93,32.94,46882.0,27.1931,27.2013,27.1354,27.1436,46882.0
2018-10-10 12:25:00,32.94,32.95,32.89,32.91,39475.0,27.1436,27.1519,27.1024,27.1189,39475.0
2018-10-10 12:30:00,32.9,32.9,32.82,32.83,79508.0,27.1107,27.1107,27.0448,27.053,79508.0
2018-10-10 12:35:00,32.83,32.86,32.75,32.78,123603.0,27.053,27.0777,26.9871,27.0118,123603.0
2018-10-10 12:40:00,32.78,32.83,32.77,32.82,70608.0,27.0118,27.053,27.0036,27.0448,70608.0
2018-10-10 12:45:00,32.83,32.96,32.82,32.95,47298.0,27.053,27.1601,27.0448,27.1519,47298.0
2018-10-10 12:50:00,32.95,33.02,32.95,32.99,43673.0,27.1519,27.2096,27.1519,27.1848,43673.0
2018-10-10 12:55:00,33.0,33.03,32.97,32.98,49717.0,27.1931,27.2178,27.1684,27.1766,49717.0
2018-10-10 13:00:00,32.98,32.99,32.82,32.83,55852.0,27.1766,27.1848,27.0448,27.053,55852.0
2018-10-10 13:05:00,32.82,32.9,32.8,32.89,69823.0,27.0448,27.1107,27.0283,27.1024,69823.0
2018-10-10 13:10:00,32.89,32.99,32.88,32.98,86074.0,27.1024,27.1848,27.0942,27.1766,86074.0
2018-10-10 13:15:00,32.97,33.05,32.94,33.04,34415.0,27.1684,27.2343,27.1436,27.226,34415.0
2018-10-10 13:20:00,33.05,33.1,33.02,33.1,56755.0,27.2343,27.2755,27.2096,27.2755,56755.0
2018-10-10 13:25:00,33.09,33.09,33.01,33.03,48975.0,27.2672,27.2672,27.2013,27.2178,48975.0
2018-10-10 13:30:00,33.03,33.06,32.97,33.05,66635.0,27.2178,27.2425,27.1684,27.2343,66635.0
2018-10-10 13:35:00,33.05,33.06,33.0,33.03,54410.0,27.2343,27.2425,27.1931,27.2178,54410.0
2018-10-10 13:40:00,33.04,33.04,32.89,32.94,55957.0,27.226,27.226,27.1024,27.1436,55957.0
2018-10-10 13:45:00,32.94,33.0,32.93,32.98,46166.0,27.1436,27.1931,27.1354,27.1766,46166.0
2018-10-10 13:50:00,32.98,33.0,32.95,32.97,90565.0,27.1766,27.1931,27.1519,27.1684,90565.0
2018-10-10 13:55:00,32.96,33.05,32.95,33.05,93602.0,27.1601,27.2343,27.1519,27.2343,93602.0
2018-10-10 14:00:00,33.04,33.06,32.94,32.94,74696.0,27.226,27.2425,27.1436,27.1436,74696.0
2018-10-10 14:05:00,32.94,32.94,32.83,32.83,79544.0,27.1436,27.1436,27.053,27.053,79544.0
2018-10-10 14:10:00,32.83,32.87,32.78,32.8,91977.0,27.053,27.086,27.0118,27.0283,91977.0
2018-10-10 14:15:00,32.8,32.89,32.79,32.85,59116.0,27.0283,27.1024,27.02,27.0695,59116.0
2018-10-10 14:20:00,32.86,32.87,32.78,32.86,88428.0,27.0777,27.086,27.0118,27.0777,88428.0
2018-10-10 14:25:00,32.86,32.88,32.81,32.85,70291.0,27.0777,27.0942,27.0365,27.0695,70291.0
2018-10-10 14:30:00,32.86,32.88,32.81,32.81,105994.0,27.0777,27.0942,27.0365,27.0365,105994.0
2018-10-10 14:35:00,32.82,32.83,32.73,32.76,98680.0,27.0448,27.053,26.9706,26.9953,98680.0
2018-10-10 14:40:00,32.75,32.78,32.71,32.72,81317.0,26.9871,27.0118,26.9541,26.9624,81317.0
2018-10-10 14:45:00,32.73,32.86,32.72,32.8,115149.0,26.9706,27.0777,26.9624,27.0283,115149.0
2018-10-10 14:50:00,32.8,32.85,32.78,32.8,100724.0,27.0283,27.0695,27.0118,27.0283,100724.0
2018-10-10 14:55:00,32.8,32.89,32.8,32.84,103871.0,27.0283,27.1024,27.0283,27.0612,103871.0
2018-10-10 15:00:00,32.84,32.84,32.74,32.74,85217.0,27.0612,27.0612,26.9788,26.9788,85217.0
2018-10-10 15:05:00,32.75,32.76,32.65,32.66,87824.0,26.9871,26.9953,26.9047,26.9129,87824.0
2018-10-10 15:10:00,32.66,32.67,32.57,32.6,173721.0,26.9129,26.9212,26.8388,26.8635,173721.0
2018-10-10 15:15:00,32.6,32.65,32.57,32.57,159152.0,26.8635,26.9047,26.8388,26.8388,159152.0
2018-10-10 15:20:00,32.57,32.74,32.57,32.72,136931.0,26.8388,26.9788,26.8388,26.9624,136931.0
2018-10-10 15:25:00,32.72,32.76,32.66,32.76,121703.0,26.9624,26.9953,26.9129,26.9953,121703.0
2018-10-10 15:30:00,32.75,32.75,32.64,32.64,127183.0,26.9871,26.9871,26.8964,26.8964,127183.0
2018-10-10 15:35:00,32.64,32.64,32.52,32.52,151431.0,26.8964,26.8964,26.7975,26.7975,151431.0
2018-10-10 15:40:00,32.52,32.53,32.43,32.5,316734.0,26.7975,26.8058,26.7234,26.7811,316734.0
2018-10-10 15:45:00,32.5,32.57,32.39,32.55,420399.0,26.7811,26.8388,26.6904,26.8223,420399.0
2018-10-10 15:50:00,32.54,32.55,32.32,32.32,466748.0,26.814,26.8223,26.6327,26.6327,466748.0
2018-10-10 15:55:00,32.32,32.35,32.22,32.31,671687.0,26.6327,26.6575,26.5503,26.6245,671687.0
2018-10-11 09:30:00,32.08,32.2,32.01,32.09,205423.0,26.435,26.5339,26.3773,26.4432,205423.0
2018-10-11 09:35:00,32.09,32.09,31.88,32.04,166240.0,26.4432,26.4432,26.2702,26.402,166240.0
2018-10-11 09:40:00,32.04,32.11,32.0,32.08,61518.0,26.402,26.4597,26.3691,26.435,61518.0
2018-10-11 09:45:00,32.07,32.38,32.05,32.38,100272.0,26.4267,26.6822,26.4103,26.6822,100272.0
2018-10-11 09:50:00,32.38,32.56,32.38,32.52,70727.0,26.6822,26.8305,26.6822,26.7975,70727.0
2018-10-11 09:55:00,32.52,32.66,32.46,32.61,82460.0,26.7975,26.9129,26.7481,26.8717,82460.0
2018-10-11 10:00:00,32.61,32.63,32.49,32.5,70830.0,26.8717,26.8882,26.7728,26.7811,70830.0
2018-10-11 10:05:00,32.5,32.53,32.44,32.5,59325.0,26.7811,26.8058,26.7316,26.7811,59325.0
2018-10-11 10:10:00,32.5,32.5,32.35,32.4,54735.0,26.7811,26.7811,26.6575,26.6987,54735.0
2018-10-11 10:15:00,32.4,32.4,32.28,32.33,61116.0,26.6987,26.6987,26.5998,26.641,61116.0
2018-10-11 10:20:00,32.33,32.38,32.29,32.29,43809.0,26.641,26.6822,26.608,26.608,43809.0
2018-10-11 10:25:00,32.29,32.44,32.29,32.43,50634.0,26.608,26.7316,26.608,26.7234,50634.0
2018-10-11 10:30:00,32.43,32.51,32.41,32.44,64321.0,26.7234,26.7893,26.7069,26.7316,64321.0
2018-10-11 10:35:00,32.44,32.48,32.33,32.38,49912.0,26.7316,26.7646,26.641,26.6822,49912.0
2018-10-11 10:40:00,32.38,32.42,32.33,32.41,66566.0,26.6822,26.7151,26.641,26.7069,66566.0
2018-10-11 10:45:00,32.4,32.44,32.24,32.24,76937.0,26.6987,26.7316,26.5668,26.5668,76937.0
2018-10-11 10:50:00,32.24,32.35,32.23,32.3,135777.0,26.5668,26.6575,26.5586,26.6163,135777.0
2018-10-11 10:55:00,32.3,32.41,32.25,32.25,99731.0,26.6163,26.7069,26.5751,26.5751,99731.0
2018-10-11 11:00:00,32.25,32.26,31.99,32.03,78590.0,26.5751,26.5833,26.3608,26.3938,78590.0
2018-10-11 11:05:00,32.02,32.18,32.02,32.16,105088.0,26.3855,26.5174,26.3855,26.5009,105088.0
2018-10-11 11:10:00,32.16,32.17,32.01,32.06,70433.0,26.5009,26.5091,26.3773,26.4185,70433.0
2018-10-11 11:15:00,32.05,32.21,32.04,32.13,58427.0,26.4103,26.5421,26.402,26.4762,58427.0
2018-10-11 11:20:00,32.14,32.29,32.14,32.26,46724.0,26.4844,26.608,26.4844,26.5833,46724.0
2018-10-11 11:25:00,32.26,32.32,32.24,32.27,72311.0,26.5833,26.6327,26.5668,26.5915,72311.0
2018-10-11 11:30:00,32.28,32.31,32.2,32.31,32269.0,26.5998,26.6245,26.5339,26.6245,32269.0
2018-10-11 11:35:00,32.31,32.31,32.14,32.2,71112.0,26.6245,26.6245,26.4844,26.5339,71112.0
2018-10-11 11:40:00,32.22,32.29,32.2,32.25,38190.0,26.5503,26.608,26.5339,26.5751,38190.0
2018-10-11 11:45:00,32.25,32.39,32.21,32.39,51888.0,26.5751,26.6904,26.5421,26.6904,51888.0
2018-10-11 11:50:00,32.4,32.46,32.34,32.41,47546.0,26.6987,26.7481,26.6492,26.7069,47546.0
2018-10-11 11:55:00,32.41,32.41,32.29,32.33,59285.0,26.7069,26.7069,26.608,26.641,59285.0
2018-10-11 12:00:00,32.32,32.41,32.24,32.28,59771.0,26.6327,26.7069,26.5668,26.5998,59771.0
2018-10-11 12:05:00,32.28,32.33,32.24,32.25,64126.0,26.5998,26.641,26.5668,26.5751,64126.0
2018-10-11 12:10:00,32.26,32.3,32.22,32.29,43452.0,26.5833,26.6163,26.5503,26.608,43452.0
2018-10-11 12:15:00,32.28,32.35,32.28,32.33,53791.0,26.5998,26.6575,26.5998,26.641,53791.0
2018-10-11 12:20:00,32.34,32.47,32.34,32.47,34244.0,26.6492,26.7563,26.6492,26.7563,34244.0
2018-10-11 12:25:00,32.46,32.48,32.41,32.41,38072.0,26.7481,26.7646,26.7069,26.7069,38072.0
2018-10-11 12:30:00,32.4,32.41,32.25,32.27,70135.0,26.6987,26.7069,26.5751,26.5915,70135.0
2018-10-11 12:35:00,32.27,32.32,32.22,32.22,74595.0,26.5915,26.6327,26.5503,26.5503,74595.0
2018-10-11 12:40:00,32.22,32.29,32.2,32.27,53125.0,26.5503,26.608,26.5339,26.5915,53125.0
2018-10-11 12:45:00,32.27,32.28,32.16,32.17,48325.0,26.5915,26.5998,26.5009,26.5091,48325.0
2018-10-11 12:50:00,32.18,32.27,32.16,32.26,49974.0,26.5174,26.5915,26.5009,26.5833,49974.0
2018-10-11 12:55:00,32.27,32.29,32.21,32.25,48448.0,26.5915,26.608,26.5421,26.5751,48448.0
2018-10-11 13:00:00,32.24,32.24,32.11,32.11,38485.0,26.5668,26.5668,26.4597,26.4597,38485.0
2018-10-11 13:05:00,32.11,32.19,32.11,32.16,48969.0,26.4597,26.5256,26.4597,26.5009,48969.0
2018-10-11 13:10:00,32.16,32.29,32.14,32.27,43900.0,26.5009,26.608,26.4844,26.5915,43900.0
2018-10-11 13:15:00,32.28,32.31,32.24,32.24,33732.0,26.5998,26.6245,26.5668,26.5668,33732.0
2018-10-11 13:20:00,32.23,32.28,32.16,32.16,37845.0,26.5586,26.5998,26.5009,26.5009,37845.0
2018-10-11 13:25:00,32.16,32.2,32.1,32.14,43779.0,26.5009,26.5339,26.4515,26.4844,43779.0
2018-10-11 13:30:00,32.15,32.19,32.1,32.11,29598.0,26.4927,26.5256,26.4515,26.4597,29598.0
2018-10-11 13:35:00,32.11,32.14,32.06,32.09,63558.0,26.4597,26.4844,26.4185,26.4432,63558.0
2018-10-11 13:40:00,32.09,32.11,32.01,32.02,58548.0,26.4432,26.4597,26.3773,26.3855,58548.0
2018-10-11 13:45:00,32.02,32.02,31.96,31.97,75167.0,26.3855,26.3855,26.3361,26.3443,75167.0
2018-10-11 13:50:00,31.96,32.03,31.92,32.02,64769.0,26.3361,26.3938,26.3031,26.3855,64769.0
2018-10-11 13:55:00,32.01,32.02,31.94,31.94,191945.0,26.3773,26.3855,26.3196,26.3196,191945.0
2018-10-11 14:00:00,31.94,31.97,31.9,31.95,380144.0,26.3196,26.3443,26.2866,26.3279,380144.0
2018-10-11 14:05:00,31.95,31.99,31.88,31.89,66180.0,26.3279,26.3608,26.2702,26.2784,66180.0
2018-10-11 14:10:00,31.9,31.91,31.74,31.77,152023.0,26.2866,26.2949,26.1548,26.1795,152023.0
2018-10-11 14:15:00,31.77,31.8,31.74,31.76,89022.0,26.1795,26.2042,26.1548,26.1713,89022.0
2018-10-11 14:20:00,31.76,31.89,31.73,31.79,81392.0,26.1713,26.2784,26.1466,26.196,81392.0
2018-10-11 14:25:00,31.79,31.85,31.72,31.79,113736.0,26.196,26.2454,26.1383,26.196,113736.0
2018-10-11 14:30:00,31.78,31.78,31.69,31.69,70183.0,26.1878,26.1878,26.1136,26.1136,70183.0
2018-10-11 14:35:00,31.69,31.69,31.57,31.64,131957.0,26.1136,26.1136,26.0147,26.0724,131957.0
2018-10-11 14:40:00,31.63,31.64,31.45,31.46,124961.0,26.0642,26.0724,25.9158,25.9241,124961.0
2018-10-11 14:45:00,31.45,31.55,31.26,31.49,102644.0,25.9158,25.9982,25.7593,25.9488,102644.0
2018-10-11 14:50:00,31.48,31.65,31.47,31.57,96439.0,25.9406,26.0806,25.9323,26.0147,96439.0
2018-10-11 14:55:00,31.57,31.58,31.46,31.56,116196.0,26.0147,26.023,25.9241,26.0065,116196.0
2018-10-11 15:00:00,31.56,31.69,31.49,31.68,130174.0,26.0065,26.1136,25.9488,26.1054,130174.0
2018-10-11 15:05:00,31.67,31.68,31.54,31.55,124998.0,26.0971,26.1054,25.99,25.9982,124998.0
2018-10-11 15:10:00,31.55,31.78,31.5,31.77,151628.0,25.9982,26.1878,25.957,26.1795,151628.0
2018-10-11 15:15:00,31.76,31.98,31.72,31.97,197981.0,26.1713,26.3526,26.1383,26.3443,197981.0
2018-10-11 15:20:00,31.97,31.99,31.84,31.96,213582.0,26.3443,26.3608,26.2372,26.3361,213582.0
2018-10-11 15:25:00,31.96,31.96,31.76,31.78,159317.0,26.3361,26.3361,26.1713,26.1878,159317.0
2018-10-11 15:30:00,31.77,31.79,31.68,31.69,348202.0,26.1795,26.196,26.1054,26.1136,348202.0
2018-10-11 15:35:00,31.68,31.72,31.59,31.62,321344.0,26.1054,26.1383,26.0312,26.0559,321344.0
2018-10-11 15:40:00,31.62,31.62,31.49,31.5,298600.0,26.0559,26.0559,25.9488,25.957,298600.0
2018-10-11 15:45:00,31.5,31.53,31.32,31.33,383219.0,25.957,25.9818,25.8087,25.817,383219.0
2018-10-11 15:50:00,31.34,31.49,31.31,31.42,493607.0,25.8252,25.9488,25.8005,25.8911,493607.0
2018-10-11 15:55:00,31.42,31.46,31.31,31.33,644096.0,25.8911,25.9241,25.8005,25.817,644096.0
2018-10-12 09:30:00,32.02,32.02,31.77,31.95,262390.0,26.3855,26.3855,26.1795,26.3279,262390.0
2018-10-12 09:35:00,31.95,32.1,31.9,32.01,88970.0,26.3279,26.4515,26.2866,26.3773,88970.0
2018-10-12 09:40:00,32.02,32.14,32.02,32.03,92898.0,26.3855,26.4844,26.3855,26.3938,92898.0
2018-10-12 09:45:00,32.04,32.11,31.95,32.07,161559.0,26.402,26.4597,26.3279,26.4267,161559.0
2018-10-12 09:50:00,32.06,32.06,31.93,31.99,114392.0,26.4185,26.4185,26.3114,26.3608,114392.0
2018-10-12 09:55:00,31.99,32.05,31.96,32.0,90057.0,26.3608,26.4103,26.3361,26.3691,90057.0
2018-10-12 10:00:00,32.0,32.05,31.99,32.03,78817.0,26.3691,26.4103,26.3608,26.3938,78817.0
2018-10-12 10:05:00,32.02,32.07,32.0,32.07,81945.0,26.3855,26.4267,26.3691,26.4267,81945.0
2018-10-12 10:10:00,32.07,32.09,32.0,32.01,77070.0,26.4267,26.4432,26.3691,26.3773,77070.0
2018-10-12 10:15:00,32.02,32.03,31.96,31.98,62574.0,26.3855,26.3938,26.3361,26.3526,62574.0
2018-10-12 10:20:00,31.98,32.03,31.97,31.98,72551.0,26.3526,26.3938,26.3443,26.3526,72551.0
2018-10-12 10:25:00,31.99,31.99,31.89,31.89,74004.0,26.3608,26.3608,26.2784,26.2784,74004.0
2018-10-12 10:30:00,31.89,31.92,31.82,31.87,48696.0,26.2784,26.3031,26.2207,26.2619,48696.0
2018-10-12 10:35:00,31.86,31.99,31.86,31.96,45261.0,26.2537,26.3608,26.2537,26.3361,45261.0
2018-10-12 10:40:00,31.96,31.98,31.92,31.94,47336.0,26.3361,26.3526,26.3031,26.3196,47336.0
2018-10-12 10:45:00,31.94,31.96,31.9,31.91,60216.0,26.3196,26.3361,26.2866,26.2949,60216.0
2018-10-12 10:50:00,31.9,32.0,31.9,31.99,44939.0,26.2866,26.3691,26.2866,26.3608,44939.0
2018-10-12 10:55:00,31.99,31.99,31.93,31.95,33898.0,26.3608,26.3608,26.3114,26.3279,33898.0
2018-10-12 11:00:00,31.94,31.97,31.89,31.91,69852.0,26.3196,26.3443,26.2784,26.2949,69852.0
2018-10-12 11:05:00,31.9,32.0,31.89,31.97,42275.0,26.2866,26.3691,26.2784,26.3443,42275.0
2018-10-12 11:10:00,31.97,32.0,31.96,31.96,27079.0,26.3443,26.3691,26.3361,26.3361,27079.0
2018-10-12 11:15:00,31.97,31.97,31.89,31.89,34966.0,26.3443,26.3443,26.2784,26.2784,34966.0
2018-10-12 11:20:00,31.89,31.96,31.88,31.92,49565.0,26.2784,26.3361,26.2702,26.3031,49565.0
2018-10-12 11:25:00,31.92,31.93,31.86,31.91,36001.0,26.3031,26.3114,26.2537,26.2949,36001.0
2018-10-12 11:30:00,31.9,31.96,31.89,31.95,44525.0,26.2866,26.3361,26.2784,26.3279,44525.0
2018-10-12 11:35:00,31.96,31.96,31.88,31.9,51948.0,26.3361,26.3361,26.2702,26.2866,51948.0
2018-10-12 11:40:00,31.9,31.91,31.84,31.86,120770.0,26.2866,26.2949,26.2372,26.2537,120770.0
2018-10-12 11:45:00,31.86,31.88,31.77,31.87,72460.0,26.2537,26.2702,26.1795,26.2619,72460.0
2018-10-12 11:50:00,31.87,31.94,31.86,31.89,53006.0,26.2619,26.3196,26.2537,26.2784,53006.0
2018-10-12 11:55:00,31.88,31.95,31.87,31.87,32485.0,26.2702,26.3279,26.2619,26.2619,32485.0
2018-10-12 12:00:00,31.87,31.88,31.81,31.83,48021.0,26.2619,26.2702,26.2125,26.229,48021.0
2018-10-12 12:05:00,31.83,31.86,31.8,31.86,72058.0,26.229,26.2537,26.2042,26.2537,72058.0
2018-10-12 12:10:00,31.86,31.91,31.82,31.89,28730.0,26.2537,26.2949,26.2207,26.2784,28730.0
2018-10-12 12:15:00,31.89,31.89,31.81,31.83,29198.0,26.2784,26.2784,26.2125,26.229,29198.0
2018-10-12 12:20:00,31.83,31.87,31.79,31.84,25861.0,26.229,26.2619,26.196,26.2372,25861.0
2018-10-12 12:25:00,31.85,31.87,31.73,31.78,39035.0,26.2454,26.2619,26.1466,26.1878,39035.0
2018-10-12 12:30:00,31.78,31.79,31.71,31.78,48380.0,26.1878,26.196,26.1301,26.1878,48380.0
2018-10-12 12:35:00,31.77,31.77,31.71,31.71,67369.0,26.1795,26.1795,26.1301,26.1301,67369.0
2018-10-12 12:40:00,31.72,31.75,31.64,31.64,56181.0,26.1383,26.163,26.0724,26.0724,56181.0
2018-10-12 12:45:00,31.65,31.65,31.56,31.56,45675.0,26.0806,26.0806,26.0065,26.0065,45675.0
2018-10-12 12:50:00,31.55,31.63,31.53,31.63,44375.0,25.9982,26.0642,25.9818,26.0642,44375.0
2018-10-12 12:55:00,31.63,31.72,31.62,31.72,40599.0,26.0642,26.1383,26.0559,26.1383,40599.0
2018-10-12 13:00:00,31.71,31.79,31.66,31.79,42600.0,26.1301,26.196,26.0889,26.196,42600.0
2018-10-12 13:05:00,31.8,31.85,31.78,31.82,42324.0,26.2042,26.2454,26.1878,26.2207,42324.0
2018-10-12 13:10:00,31.81,31.86,31.79,31.79,36396.0,26.2125,26.2537,26.196,26.196,36396.0
2018-10-12 13:15:00,31.79,31.83,31.74,31.77,42960.0,26.196,26.229,26.1548,26.1795,42960.0
2018-10-12 13:20:00,31.77,31.85,31.77,31.84,37429.0,26.1795,26.2454,26.1795,26.2372,37429.0
2018-10-12 13:25:00,31.84,31.86,31.74,31.75,32538.0,26.2372,26.2537,26.1548,26.163,32538.0
2018-10-12 13:30:00,31.74,31.74,31.65,31.7,27447.0,26.1548,26.1548,26.0806,26.1218,27447.0
2018-10-12 13:35:00,31.69,31.69,31.61,31.67,33704.0,26.1136,26.1136,26.0477,26.0971,33704.0
2018-10-12 13:40:00,31.67,31.73,31.64,31.71,66476.0,26.0971,26.1466,26.0724,26.1301,66476.0
2018-10-12 13:45:00,31.72,31.8,31.7,31.8,28801.0,26.1383,26.2042,26.1218,26.2042,28801.0
2018-10-12 13:50:00,31.79,31.8,31.7,31.77,33748.0,26.196,26.2042,26.1218,26.1795,33748.0
2018-10-12 13:55:00,31.78,31.79,31.72,31.74,37696.0,26.1878,26.196,26.1383,26.1548,37696.0
2018-10-12 14:00:00,31.74,31.76,31.65,31.74,66087.0,26.1548,26.1713,26.0806,26.1548,66087.0
2018-10-12 14:05:00,31.74,31.81,31.72,31.76,226037.0,26.1548,26.2125,26.1383,26.1713,226037.0
2018-10-12 14:10:00,31.76,31.79,31.64,31.75,510500.0,26.1713,26.196,26.0724,26.163,510500.0
2018-10-12 14:15:00,31.75,31.93,31.69,31.87,379343.0,26.163,26.3114,26.1136,26.2619,379343.0
2018-10-12 14:20:00,31.86,31.89,31.75,31.83,110754.0,26.2537,26.2784,26.163,26.229,110754.0
2018-10-12 14:25:00,31.83,31.92,31.74,31.91,74388.0,26.229,26.3031,26.1548,26.2949,74388.0
2018-10-12 14:30:00,31.92,31.93,31.74,31.75,100587.0,26.3031,26.3114,26.1548,26.163,100587.0
2018-10-12 14:35:00,31.75,31.81,31.75,31.79,43614.0,26.163,26.2125,26.163,26.196,43614.0
2018-10-12 14:40:00,31.79,31.81,31.71,31.73,41841.0,26.196,26.2125,26.1301,26.1466,41841.0
2018-10-12 14:45:00,31.73,31.77,31.72,31.75,59982.0,26.1466,26.1795,26.1383,26.163,59982.0
2018-10-12 14:50:00,31.75,31.89,31.74,31.88,108098.0,26.163,26.2784,26.1548,26.2702,108098.0
2018-10-12 14:55:00,31.88,31.91,31.86,31.88,65169.0,26.2702,26.2949,26.2537,26.2702,65169.0
2018-10-12 15:00:00,31.88,31.9,31.8,31.85,60678.0,26.2702,26.2866,26.2042,26.2454,60678.0
2018-10-12 15:05:00,31.86,31.94,31.84,31.92,146761.0,26.2537,26.3196,26.2372,26.3031,146761.0
2018-10-12 15:10:00,31.93,32.0,31.91,31.93,53304.0,26.3114,26.3691,26.2949,26.3114,53304.0
2018-10-12 15:15:00,31.93,31.93,31.86,31.88,45236.0,26.3114,26.3114,26.2537,26.2702,45236.0
2018-10-12 15:20:00,31.88,31.95,31.88,31.95,53282.0,26.2702,26.3279,26.2702,26.3279,53282.0
2018-10-12 15:25:00,31.95,32.05,31.95,32.02,101759.0,26.3279,26.4103,26.3279,26.3855,101759.0
2018-10-12 15:30:00,32.02,32.08,31.96,32.07,75952.0,26.3855,26.435,26.3361,26.4267,75952.0
2018-10-12 15:35:00,32.08,32.08,31.98,32.01,68033.0,26.435,26.435,26.3526,26.3773,68033.0
2018-10-12 15:40:00,32.01,32.18,32.0,32.17,200787.0,26.3773,26.5174,26.3691,26.5091,200787.0
2018-10-12 15:45:00,32.17,32.2,32.05,32.13,199626.0,26.5091,26.5339,26.4103,26.4762,199626.0
2018-10-12 15:50:00,32.14,32.2,32.14,32.19,259586.0,26.4844,26.5339,26.4844,26.5256,259586.0
2018-10-12 15:55:00,32.19,32.25,32.12,32.13,482388.0,26.5256,26.5751,26.4679,26.4762,482388.0
2018-10-15 09:30:00,32.07,32.1,31.98,32.03,80079.0,26.4267,26.4515,26.3526,26.3938,80079.0
2018-10-15 09:35:00,32.04,32.09,31.93,31.93,61421.0,26.402,26.4432,26.3114,26.3114,61421.0
2018-10-15 09:40:00,31.94,32.03,31.92,31.97,72302.0,26.3196,26.3938,26.3031,26.3443,72302.0
2018-10-15 09:45:00,31.97,32.05,31.97,32.02,42877.0,26.3443,26.4103,26.3443,26.3855,42877.0
2018-10-15 09:50:00,32.02,32.04,32.0,32.02,47914.0,26.3855,26.402,26.3691,26.3855,47914.0
2018-10-15 09:55:00,32.02,32.08,32.0,32.0,71330.0,26.3855,26.435,26.3691,26.3691,71330.0
2018-10-15 10:00:00,32.0,32.01,31.91,31.92,44252.0,26.3691,26.3773,26.2949,26.3031,44252.0
2018-10-15 10:05:00,31.93,31.96,31.89,31.89,41831.0,26.3114,26.3361,26.2784,26.2784,41831.0
2018-10-15 10:10:00,31.89,31.95,31.82,31.83,52438.0,26.2784,26.3279,26.2207,26.229,52438.0
2018-10-15 10:15:00,31.83,31.87,31.78,31.78,34825.0,26.229,26.2619,26.1878,26.1878,34825.0
2018-10-15 10:20:00,31.79,31.89,31.78,31.89,33793.0,26.196,26.2784,26.1878,26.2784,33793.0
2018-10-15 10:25:00,31.88,31.93,31.88,31.92,36054.0,26.2702,26.3114,26.2702,26.3031,36054.0
2018-10-15 10:30:00,31.92,31.96,31.9,31.96,32346.0,26.3031,26.3361,26.2866,26.3361,32346.0
2018-10-15 10:35:00,31.96,31.98,31.94,31.96,23356.0,26.3361,26.3526,26.3196,26.3361,23356.0
2018-10-15 10:40:00,31.96,31.98,31.91,31.92,30211.0,26.3361,26.3526,26.2949,26.3031,30211.0
2018-10-15 10:45:00,31.92,31.96,31.91,31.92,24992.0,26.3031,26.3361,26.2949,26.3031,24992.0
2018-10-15 10:50:00,31.91,31.95,31.9,31.93,24647.0,26.2949,26.3279,26.2866,26.3114,24647.0
2018-10-15 10:55:00,31.94,31.98,31.93,31.97,18974.0,26.3196,26.3526,26.3114,26.3443,18974.0
2018-10-15 11:00:00,31.97,31.99,31.92,31.94,32701.0,26.3443,26.3608,26.3031,26.3196,32701.0
2018-10-15 11:05:00,31.94,31.99,31.93,31.97,40194.0,26.3196,26.3608,26.3114,26.3443,40194.0
2018-10-15 11:10:00,31.97,32.03,31.97,32.02,87031.0,26.3443,26.3938,26.3443,26.3855,87031.0
2018-10-15 11:15:00,32.02,32.05,32.01,32.01,47766.0,26.3855,26.4103,26.3773,26.3773,47766.0
2018-10-15 11:20:00,32.01,32.07,32.01,32.07,60014.0,26.3773,26.4267,26.3773,26.4267,60014.0
2018-10-15 11:25:00,32.07,32.15,32.03,32.12,64149.0,26.4267,26.4927,26.3938,26.4679,64149.0
2018-10-15 11:30:00,32.13,32.14,32.06,32.06,29304.0,26.4762,26.4844,26.4185,26.4185,29304.0
2018-10-15 11:35:00,32.06,32.06,32.02,32.03,84576.0,26.4185,26.4185,26.3855,26.3938,84576.0
2018-10-15 11:40:00,32.03,32.06,31.99,32.05,137584.0,26.3938,26.4185,26.3608,26.4103,137584.0
2018-10-15 11:45:00,32.05,32.06,32.03,32.05,30668.0,26.4103,26.4185,26.3938,26.4103,30668.0
2018-10-15 11:50:00,32.05,32.09,32.01,32.01,70298.0,26.4103,26.4432,26.3773,26.3773,70298.0
2018-10-15 11:55:00,32.01,32.02,31.93,31.95,44462.0,26.3773,26.3855,26.3114,26.3279,44462.0
2018-10-15 12:00:00,31.94,31.94,31.87,31.89,52718.0,26.3196,26.3196,26.2619,26.2784,52718.0
2018-10-15 12:05:00,31.89,31.9,31.82,31.83,70853.0,26.2784,26.2866,26.2207,26.229,70853.0
2018-10-15 12:10:00,31.83,31.83,31.78,31.8,46479.0,26.229,26.229,26.1878,26.2042,46479.0
2018-10-15 12:15:00,31.8,31.86,31.79,31.85,41295.0,26.2042,26.2537,26.196,26.2454,41295.0
2018-10-15 12:20:00,31.86,31.92,31.82,31.92,49392.0,26.2537,26.3031,26.2207,26.3031,49392.0
2018-10-15 12:25:00,31.92,31.97,31.91,31.94,24328.0,26.3031,26.3443,26.2949,26.3196,24328.0
2018-10-15 12:30:00,31.94,32.02,31.94,32.01,22453.0,26.3196,26.3855,26.3196,26.3773,22453.0
2018-10-15 12:35:00,32.01,32.04,32.0,32.03,13314.0,26.3773,26.402,26.3691,26.3938,13314.0
2018-10-15 12:40:00,32.02,32.03,31.97,31.99,15869.0,26.3855,26.3938,26.3443,26.3608,15869.0
2018-10-15 12:45:00,32.0,32.03,31.98,32.03,16762.0,26.3691,26.3938,26.3526,26.3938,16762.0
2018-10-15 12:50:00,32.03,32.05,31.99,32.02,98522.0,26.3938,26.4103,26.3608,26.3855,98522.0
2018-10-15 12:55:00,32.02,32.03,31.98,31.98,16329.0,26.3855,26.3938,26.3526,26.3526,16329.0
2018-10-15 13:00:00,31.99,32.03,31.98,32.01,73244.0,26.3608,26.3938,26.3526,26.3773,73244.0
2018-10-15 13:05:00,32.02,32.09,32.01,32.08,68038.0,26.3855,26.4432,26.3773,26.435,68038.0
2018-10-15 13:10:00,32.08,32.08,32.03,32.03,21737.0,26.435,26.435,26.3938,26.3938,21737.0
2018-10-15 13:15:00,32.03,32.03,31.99,32.0,36561.0,26.3938,26.3938,26.3608,26.3691,36561.0
2018-10-15 13:20:00,32.0,32.0,31.95,31.96,15776.0,26.3691,26.3691,26.3279,26.3361,15776.0
2018-10-15 13:25:00,31.96,31.98,31.95,31.98,36594.0,26.3361,26.3526,26.3279,26.3526,36594.0
2018-10-15 13:30:00,31.98,32.03,31.96,32.02,65943.0,26.3526,26.3938,26.3361,26.3855,65943.0
2018-10-15 13:35:00,32.02,32.03,31.98,31.99,37203.0,26.3855,26.3938,26.3526,26.3608,37203.0
2018-10-15 13:40:00,32.0,32.04,31.98,32.02,146956.0,26.3691,26.402,26.3526,26.3855,146956.0
2018-10-15 13:45:00,32.02,32.05,32.0,32.05,48870.0,26.3855,26.4103,26.3691,26.4103,48870.0
2018-10-15 13:50:00,32.05,32.06,31.97,31.97,45365.0,26.4103,26.4185,26.3443,26.3443,45365.0
2018-10-15 13:55:00,31.97,31.97,31.91,31.94,84212.0,26.3443,26.3443,26.2949,26.3196,84212.0
2018-10-15 14:00:00,31.93,31.95,31.88,31.91,56841.0,26.3114,26.3279,26.2702,26.2949,56841.0
2018-10-15 14:05:00,31.91,31.92,31.88,31.91,57447.0,26.2949,26.3031,26.2702,26.2949,57447.0
2018-10-15 14:10:00,31.91,31.91,31.84,31.85,44160.0,26.2949,26.2949,26.2372,26.2454,44160.0
2018-10-15 14:15:00,31.85,31.92,31.85,31.91,30949.0,26.2454,26.3031,26.2454,26.2949,30949.0
2018-10-15 14:20:00,31.9,31.93,31.89,31.91,40640.0,26.2866,26.3114,26.2784,26.2949,40640.0
2018-10-15 14:25:00,31.91,31.92,31.84,31.86,49164.0,26.2949,26.3031,26.2372,26.2537,49164.0
2018-10-15 14:30:00,31.86,31.9,31.84,31.89,41811.0,26.2537,26.2866,26.2372,26.2784,41811.0
2018-10-15 14:35:00,31.9,31.92,31.87,31.91,41337.0,26.2866,26.3031,26.2619,26.2949,41337.0
2018-10-15 14:40:00,31.91,32.01,31.9,32.01,40238.0,26.2949,26.3773,26.2866,26.3773,40238.0
2018-10-15 14:45:00,32.0,32.01,31.97,32.0,57374.0,26.3691,26.3773,26.3443,26.3691,57374.0
2018-10-15 14:50:00,32.01,32.06,32.0,32.03,61830.0,26.3773,26.4185,26.3691,26.3938,61830.0
2018-10-15 14:55:00,32.04,32.06,32.03,32.04,32142.0,26.402,26.4185,26.3938,26.402,32142.0
2018-10-15 15:00:00,32.04,32.08,32.0,32.07,62057.0,26.402,26.435,26.3691,26.4267,62057.0
2018-10-15 15:05:00,32.07,32.1,32.01,32.03,66843.0,26.4267,26.4515,26.3773,26.3938,66843.0
2018-10-15 15:10:00,32.03,32.03,31.95,31.98,74207.0,26.3938,26.3938,26.3279,26.3526,74207.0
2018-10-15 15:15:00,31.98,31.99,31.92,31.94,62773.0,26.3526,26.3608,26.3031,26.3196,62773.0
2018-10-15 15:20:00,31.93,31.98,31.92,31.97,48286.0,26.3114,26.3526,26.3031,26.3443,48286.0
2018-10-15 15:25:00,31.98,32.0,31.93,31.95,47355.0,26.3526,26.3691,26.3114,26.3279,47355.0
2018-10-15 15:30:00,31.94,31.96,31.9,31.94,78888.0,26.3196,26.3361,26.2866,26.3196,78888.0
2018-10-15 15:35:00,31.93,31.98,31.92,31.95,71773.0,26.3114,26.3526,26.3031,26.3279,71773.0
2018-10-15 15:40:00,31.95,32.01,31.94,31.96,89362.0,26.3279,26.3773,26.3196,26.3361,89362.0
2018-10-15 15:45:00,31.95,31.97,31.9,31.94,182756.0,26.3279,26.3443,26.2866,26.3196,182756.0
2018-10-15 15:50:00,31.93,31.95,31.84,31.87,213081.0,26.3114,26.3279,26.2372,26.2619,213081.0
2018-10-15 15:55:00,31.87,31.89,31.79,31.79,419525.0,26.2619,26.2784,26.196,26.196,419525.0
2018-10-16 09:30:00,32.18,32.25,32.07,32.13,153649.0,26.5174,26.5751,26.4267,26.4762,153649.0
2018-10-16 09:35:00,32.14,32.24,32.13,32.19,88155.0,26.4844,26.5668,26.4762,26.5256,88155.0
2018-10-16 09:40:00,32.19,32.2,32.12,32.16,59505.0,26.5256,26.5339,26.4679,26.5009,59505.0
2018-10-16 09:45:00,32.17,32.2,32.09,32.1,54884.0,26.5091,26.5339,26.4432,26.4515,54884.0
2018-10-16 09:50:00,32.1,32.12,32.03,32.11,38396.0,26.4515,26.4679,26.3938,26.4597,38396.0
2018-10-16 09:55:00,32.12,32.26,32.11,32.25,236826.0,26.4679,26.5833,26.4597,26.5751,236826.0
2018-10-16 10:00:00,32.25,32.3,32.24,32.26,82404.0,26.5751,26.6163,26.5668,26.5833,82404.0
2018-10-16 10:05:00,32.26,32.27,32.2,32.2,51877.0,26.5833,26.5915,26.5339,26.5339,51877.0
2018-10-16 10:10:00,32.2,32.25,32.2,32.21,41388.0,26.5339,26.5751,26.5339,26.5421,41388.0
2018-10-16 10:15:00,32.21,32.3,32.21,32.29,29087.0,26.5421,26.6163,26.5421,26.608,29087.0
2018-10-16 10:20:00,32.28,32.34,32.27,32.34,67424.0,26.5998,26.6492,26.5915,26.6492,67424.0
2018-10-16 10:25:00,32.33,32.34,32.25,32.28,58210.0,26.641,26.6492,26.5751,26.5998,58210.0
2018-10-16 10:30:00,32.27,32.34,32.24,32.29,57748.0,26.5915,26.6492,26.5668,26.608,57748.0
2018-10-16 10:35:00,32.29,32.38,32.27,32.37,35884.0,26.608,26.6822,26.5915,26.6739,35884.0
2018-10-16 10:40:00,32.38,32.49,32.35,32.48,191166.0,26.6822,26.7728,26.6575,26.7646,191166.0
2018-10-16 10:45:00,32.48,32.48,32.43,32.44,42343.0,26.7646,26.7646,26.7234,26.7316,42343.0
2018-10-16 10:50:00,32.45,32.52,32.44,32.51,67631.0,26.7399,26.7975,26.7316,26.7893,67631.0
2018-10-16 10:55:00,32.51,32.52,32.43,32.5,56176.0,26.7893,26.7975,26.7234,26.7811,56176.0
2018-10-16 11:00:00,32.5,32.5,32.34,32.37,60980.0,26.7811,26.7811,26.6492,26.6739,60980.0
2018-10-16 11:05:00,32.37,32.4,32.35,32.38,38864.0,26.6739,26.6987,26.6575,26.6822,38864.0
2018-10-16 11:10:00,32.37,32.44,32.36,32.43,23287.0,26.6739,26.7316,26.6657,26.7234,23287.0
2018-10-16 11:15:00,32.44,32.44,32.4,32.43,24136.0,26.7316,26.7316,26.6987,26.7234,24136.0
2018-10-16 11:20:00,32.44,32.47,32.42,32.47,18009.0,26.7316,26.7563,26.7151,26.7563,18009.0
2018-10-16 11:25:00,32.47,32.47,32.43,32.46,35034.0,26.7563,26.7563,26.7234,26.7481,35034.0
2018-10-16 11:30:00,32.46,32.48,32.41,32.45,56099.0,26.7481,26.7646,26.7069,26.7399,56099.0
2018-10-16 11:35:00,32.45,32.46,32.41,32.43,42581.0,26.7399,26.7481,26.7069,26.7234,42581.0
2018-10-16 11:40:00,32.44,32.48,32.43,32.46,32314.0,26.7316,26.7646,26.7234,26.7481,32314.0
2018-10-16 11:45:00,32.46,32.49,32.45,32.48,25079.0,26.7481,26.7728,26.7399,26.7646,25079.0
2018-10-16 11:50:00,32.48,32.5,32.45,32.46,29682.0,26.7646,26.7811,26.7399,26.7481,29682.0
2018-10-16 11:55:00,32.46,32.51,32.45,32.5,20799.0,26.7481,26.7893,26.7399,26.7811,20799.0
2018-10-16 12:00:00,32.49,32.5,32.46,32.5,22465.0,26.7728,26.7811,26.7481,26.7811,22465.0
2018-10-16 12:05:00,32.49,32.51,32.48,32.5,19140.0,26.7728,26.7893,26.7646,26.7811,19140.0
2018-10-16 12:10:00,32.5,32.51,32.43,32.44,28478.0,26.7811,26.7893,26.7234,26.7316,28478.0
2018-10-16 12:15:00,32.43,32.46,32.42,32.45,61703.0,26.7234,26.7481,26.7151,26.7399,61703.0
2018-10-16 12:20:00,32.45,32.47,32.44,32.45,24771.0,26.7399,26.7563,26.7316,26.7399,24771.0
2018-10-16 12:25:00,32.45,32.5,32.45,32.5,32280.0,26.7399,26.7811,26.7399,26.7811,32280.0
2018-10-16 12:30:00,32.49,32.57,32.46,32.53,425482.0,26.7728,26.8388,26.7481,26.8058,425482.0
2018-10-16 12:35:00,32.53,32.61,32.53,32.59,60499.0,26.8058,26.8717,26.8058,26.8552,60499.0
2018-10-16 12:40:00,32.59,32.64,32.58,32.61,45301.0,26.8552,26.8964,26.847,26.8717,45301.0
2018-10-16 12:45:00,32.62,32.63,32.58,32.61,58606.0,26.88,26.8882,26.847,26.8717,58606.0
2018-10-16 12:50:00,32.61,32.62,32.6,32.61,27305.0,26.8717,26.88,26.8635,26.8717,27305.0
2018-10-16 12:55:00,32.6,32.62,32.59,32.62,33084.0,26.8635,26.88,26.8552,26.88,33084.0
2018-10-16 13:00:00,32.62,32.7,32.61,32.67,112946.0,26.88,26.9459,26.8717,26.9212,112946.0
2018-10-16 13:05:00,32.68,32.74,32.66,32.73,47907.0,26.9294,26.9788,26.9129,26.9706,47907.0
2018-10-16 13:10:00,32.74,32.81,32.73,32.79,57604.0,26.9788,27.0365,26.9706,27.02,57604.0
2018-10-16 13:15:00,32.79,32.9,32.66,32.67,244154.0,27.02,27.1107,26.9129,26.9212,244154.0
2018-10-16 13:20:00,32.66,32.75,32.66,32.72,35788.0,26.9129,26.9871,26.9129,26.9624,35788.0
2018-10-16 13:25:00,32.72,32.74,32.72,32.73,14984.0,26.9624,26.9788,26.9624,26.9706,14984.0
2018-10-16 13:30:00,32.74,32.77,32.7,32.71,27693.0,26.9788,27.0036,26.9459,26.9541,27693.0
2018-10-16 13:35:00,32.71,32.72,32.67,32.71,34442.0,26.9541,26.9624,26.9212,26.9541,34442.0
2018-10-16 13:40:00,32.7,32.75,32.7,32.72,16702.0,26.9459,26.9871,26.9459,26.9624,16702.0
2018-10-16 13:45:00,32.72,32.74,32.71,32.72,20225.0,26.9624,26.9788,26.9541,26.9624,20225.0
2018-10-16 13:50:00,32.71,32.72,32.65,32.66,18954.0,26.9541,26.9624,26.9047,26.9129,18954.0
2018-10-16 13:55:00,32.67,32.68,32.61,32.63,30618.0,26.9212,26.9294,26.8717,26.8882,30618.0
2018-10-16 14:00:00,32.64,32.66,32.64,32.64,19664.0,26.8964,26.9129,26.8964,26.8964,19664.0
2018-10-16 14:05:00,32.64,32.69,32.64,32.66,30289.0,26.8964,26.9376,26.8964,26.9129,30289.0
2018-10-16 14:10:00,32.67,32.69,32.63,32.66,21478.0,26.9212,26.9376,26.8882,26.9129,21478.0
2018-10-16 14:15:00,32.66,32.66,32.61,32.63,36003.0,26.9129,26.9129,26.8717,26.8882,36003.0
2018-10-16 14:20:00,32.62,32.64,32.59,32.62,41060.0,26.88,26.8964,26.8552,26.88,41060.0
2018-10-16 14:25:00,32.62,32.66,32.61,32.66,19031.0,26.88,26.9129,26.8717,26.9129,19031.0
2018-10-16 14:30:00,32.66,32.69,32.63,32.65,47047.0,26.9129,26.9376,26.8882,26.9047,47047.0
2018-10-16 14:35:00,32.64,32.68,32.63,32.63,26235.0,26.8964,26.9294,26.8882,26.8882,26235.0
2018-10-16 14:40:00,32.63,32.66,32.61,32.65,36307.0,26.8882,26.9129,26.8717,26.9047,36307.0
2018-10-16 14:45:00,32.65,33.37,32.63,32.7,133119.0,26.9047,27.498,26.8882,26.9459,133119.0
2018-10-16 14:50:00,32.7,32.71,32.66,32.69,35429.0,26.9459,26.9541,26.9129,26.9376,35429.0
2018-10-16 14:55:00,32.69,32.7,32.62,32.64,43174.0,26.9376,26.9459,26.88,26.8964,43174.0
2018-10-16 15:00:00,32.64,32.64,32.58,32.62,39045.0,26.8964,26.8964,26.847,26.88,39045.0
2018-10-16 15:05:00,32.62,32.66,32.61,32.66,36358.0,26.88,26.9129,26.8717,26.9129,36358.0
2018-10-16 15:10:00,32.65,32.67,32.62,32.67,31430.0,26.9047,26.9212,26.88,26.9212,31430.0
2018-10-16 15:15:00,32.68,32.69,32.64,32.68,34743.0,26.9294,26.9376,26.8964,26.9294,34743.0
2018-10-16 15:20:00,32.67,32.67,32.6,32.61,52023.0,26.9212,26.9212,26.8635,26.8717,52023.0
2018-10-16 15:25:00,32.61,32.65,32.6,32.64,39937.0,26.8717,26.9047,26.8635,26.8964,39937.0
2018-10-16 15:30:00,32.64,32.65,32.59,32.62,68689.0,26.8964,26.9047,26.8552,26.88,68689.0
2018-10-16 15:35:00,32.62,32.66,32.61,32.65,68776.0,26.88,26.9129,26.8717,26.9047,68776.0
2018-10-16 15:40:00,32.66,32.71,32.64,32.71,88780.0,26.9129,26.9541,26.8964,26.9541,88780.0
2018-10-16 15:45:00,32.7,32.73,32.68,32.7,110103.0,26.9459,26.9706,26.9294,26.9459,110103.0
2018-10-16 15:50:00,32.71,32.71,32.63,32.65,363087.0,26.9541,26.9541,26.8882,26.9047,363087.0
2018-10-16 15:55:00,32.65,32.68,32.63,32.65,238941.0,26.9047,26.9294,26.8882,26.9047,238941.0
2018-10-17 09:30:00,32.63,32.83,32.63,32.66,93702.0,26.8882,27.053,26.8882,26.9129,93702.0
2018-10-17 09:35:00,32.63,32.68,32.51,32.56,83820.0,26.8882,26.9294,26.7893,26.8305,83820.0
2018-10-17 09:40:00,32.55,32.69,32.55,32.67,54211.0,26.8223,26.9376,26.8223,26.9212,54211.0
2018-10-17 09:45:00,32.68,32.69,32.61,32.63,32744.0,26.9294,26.9376,26.8717,26.8882,32744.0
2018-10-17 09:50:00,32.63,32.7,32.62,32.64,32446.0,26.8882,26.9459,26.88,26.8964,32446.0
2018-10-17 09:55:00,32.64,32.65,32.56,32.57,52305.0,26.8964,26.9047,26.8305,26.8388,52305.0
2018-10-17 10:00:00,32.56,32.58,32.45,32.47,138822.0,26.8305,26.847,26.7399,26.7563,138822.0
2018-10-17 10:05:00,32.47,32.5,32.39,32.5,85840.0,26.7563,26.7811,26.6904,26.7811,85840.0
2018-10-17 10:10:00,32.5,32.53,32.34,32.34,40905.0,26.7811,26.8058,26.6492,26.6492,40905.0
2018-10-17 10:15:00,32.35,32.39,32.3,32.35,41648.0,26.6575,26.6904,26.6163,26.6575,41648.0
2018-10-17 10:20:00,32.35,32.39,32.27,32.29,45929.0,26.6575,26.6904,26.5915,26.608,45929.0
2018-10-17 10:25:00,32.29,32.35,32.28,32.31,36633.0,26.608,26.6575,26.5998,26.6245,36633.0
2018-10-17 10:30:00,32.31,32.34,32.22,32.22,53423.0,26.6245,26.6492,26.5503,26.5503,53423.0
2018-10-17 10:35:00,32.22,32.27,32.14,32.15,182119.0,26.5503,26.5915,26.4844,26.4927,182119.0
2018-10-17 10:40:00,32.15,32.22,32.15,32.22,41769.0,26.4927,26.5503,26.4927,26.5503,41769.0
2018-10-17 10:45:00,32.22,32.22,32.1,32.16,62994.0,26.5503,26.5503,26.4515,26.5009,62994.0
2018-10-17 10:50:00,32.16,32.19,32.08,32.17,44538.0,26.5009,26.5256,26.435,26.5091,44538.0
2018-10-17 10:55:00,32.16,32.19,32.12,32.13,38467.0,26.5009,26.5256,26.4679,26.4762,38467.0
2018-10-17 11:00:00,32.13,32.15,32.06,32.06,64604.0,26.4762,26.4927,26.4185,26.4185,64604.0
2018-10-17 11:05:00,32.05,32.19,32.01,32.18,48778.0,26.4103,26.5256,26.3773,26.5174,48778.0
2018-10-17 11:10:00,32.18,32.22,32.15,32.22,35890.0,26.5174,26.5503,26.4927,26.5503,35890.0
2018-10-17 11:15:00,32.22,32.24,32.18,32.21,56640.0,26.5503,26.5668,26.5174,26.5421,56640.0
2018-10-17 11:20:00,32.21,32.28,32.19,32.27,84270.0,26.5421,26.5998,26.5256,26.5915,84270.0
2018-10-17 11:25:00,32.26,32.3,32.23,32.3,26575.0,26.5833,26.6163,26.5586,26.6163,26575.0
2018-10-17 11:30:00,32.31,32.32,32.23,32.23,23979.0,26.6245,26.6327,26.5586,26.5586,23979.0
2018-10-17 11:35:00,32.24,32.28,32.23,32.24,29758.0,26.5668,26.5998,26.5586,26.5668,29758.0
2018-10-17 11:40:00,32.24,32.38,32.24,32.37,45326.0,26.5668,26.6822,26.5668,26.6739,45326.0
2018-10-17 11:45:00,32.38,32.4,32.36,32.38,25762.0,26.6822,26.6987,26.6657,26.6822,25762.0
2018-10-17 11:50:00,32.37,32.39,32.36,32.36,27055.0,26.6739,26.6904,26.6657,26.6657,27055.0
2018-10-17 11:55:00,32.36,32.41,32.32,32.41,33019.0,26.6657,26.7069,26.6327,26.7069,33019.0
2018-10-17 12:00:00,32.42,32.43,32.36,32.37,53938.0,26.7151,26.7234,26.6657,26.6739,53938.0
2018-10-17 12:05:00,32.37,32.42,32.36,32.41,29001.0,26.6739,26.7151,26.6657,26.7069,29001.0
2018-10-17 12:10:00,32.4,32.42,32.37,32.42,50049.0,26.6987,26.7151,26.6739,26.7151,50049.0
2018-10-17 12:15:00,32.43,32.5,32.43,32.47,33119.0,26.7234,26.7811,26.7234,26.7563,33119.0
2018-10-17 12:20:00,32.47,32.49,32.44,32.48,27395.0,26.7563,26.7728,26.7316,26.7646,27395.0
2018-10-17 12:25:00,32.49,32.5,32.44,32.45,21139.0,26.7728,26.7811,26.7316,26.7399,21139.0
2018-10-17 12:30:00,32.45,32.45,32.4,32.42,30589.0,26.7399,26.7399,26.6987,26.7151,30589.0
2018-10-17 12:35:00,32.42,32.43,32.39,32.41,22834.0,26.7151,26.7234,26.6904,26.7069,22834.0
2018-10-17 12:40:00,32.42,32.47,32.41,32.42,47522.0,26.7151,26.7563,26.7069,26.7151,47522.0
2018-10-17 12:45:00,32.41,32.42,32.34,32.36,31433.0,26.7069,26.7151,26.6492,26.6657,31433.0
2018-10-17 12:50:00,32.36,32.44,32.35,32.43,33600.0,26.6657,26.7316,26.6575,26.7234,33600.0
2018-10-17 12:55:00,32.44,32.48,32.44,32.47,21500.0,26.7316,26.7646,26.7316,26.7563,21500.0
2018-10-17 13:00:00,32.47,32.5,32.44,32.5,22902.0,26.7563,26.7811,26.7316,26.7811,22902.0
2018-10-17 13:05:00,32.5,32.52,32.47,32.48,30597.0,26.7811,26.7975,26.7563,26.7646,30597.0
2018-10-17 13:10:00,32.47,32.52,32.46,32.51,27872.0,26.7563,26.7975,26.7481,26.7893,27872.0
2018-10-17 13:15:00,32.52,32.53,32.44,32.47,48317.0,26.7975,26.8058,26.7316,26.7563,48317.0
2018-10-17 13:20:00,32.48,32.5,32.45,32.48,23049.0,26.7646,26.7811,26.7399,26.7646,23049.0
2018-10-17 13:25:00,32.47,32.47,32.43,32.46,20378.0,26.7563,26.7563,26.7234,26.7481,20378.0
2018-10-17 13:30:00,32.47,32.49,32.43,32.48,26137.0,26.7563,26.7728,26.7234,26.7646,26137.0
2018-10-17 13:35:00,32.47,32.5,32.45,32.48,20456.0,26.7563,26.7811,26.7399,26.7646,20456.0
2018-10-17 13:40:00,32.48,32.49,32.45,32.47,25739.0,26.7646,26.7728,26.7399,26.7563,25739.0
2018-10-17 13:45:00,32.46,32.47,32.43,32.45,27259.0,26.7481,26.7563,26.7234,26.7399,27259.0
2018-10-17 13:50:00,32.45,32.49,32.44,32.47,29236.0,26.7399,26.7728,26.7316,26.7563,29236.0
2018-10-17 13:55:00,32.47,32.5,32.46,32.47,27562.0,26.7563,26.7811,26.7481,26.7563,27562.0
2018-10-17 14:00:00,32.47,32.47,32.41,32.46,33026.0,26.7563,26.7563,26.7069,26.7481,33026.0
2018-10-17 14:05:00,32.48,32.51,32.46,32.5,26702.0,26.7646,26.7893,26.7481,26.7811,26702.0
2018-10-17 14:10:00,32.5,32.5,32.42,32.44,36691.0,26.7811,26.7811,26.7151,26.7316,36691.0
2018-10-17 14:15:00,32.43,32.43,32.39,32.43,26881.0,26.7234,26.7234,26.6904,26.7234,26881.0
2018-10-17 14:20:00,32.42,32.42,32.3,32.36,50485.0,26.7151,26.7151,26.6163,26.6657,50485.0
2018-10-17 14:25:00,32.36,32.41,32.33,32.35,32814.0,26.6657,26.7069,26.641,26.6575,32814.0
2018-10-17 14:30:00,32.35,32.41,32.34,32.37,30054.0,26.6575,26.7069,26.6492,26.6739,30054.0
2018-10-17 14:35:00,32.37,32.4,32.34,32.39,42096.0,26.6739,26.6987,26.6492,26.6904,42096.0
2018-10-17 14:40:00,32.39,32.47,32.39,32.45,29679.0,26.6904,26.7563,26.6904,26.7399,29679.0
2018-10-17 14:45:00,32.45,32.48,32.44,32.46,24127.0,26.7399,26.7646,26.7316,26.7481,24127.0
2018-10-17 14:50:00,32.45,32.51,32.45,32.5,65942.0,26.7399,26.7893,26.7399,26.7811,65942.0
2018-10-17 14:55:00,32.49,32.54,32.49,32.5,49431.0,26.7728,26.814,26.7728,26.7811,49431.0
2018-10-17 15:00:00,32.5,32.51,32.44,32.46,54180.0,26.7811,26.7893,26.7316,26.7481,54180.0
2018-10-17 15:05:00,32.46,32.5,32.43,32.49,55900.0,26.7481,26.7811,26.7234,26.7728,55900.0
2018-10-17 15:10:00,32.48,32.51,32.47,32.47,58072.0,26.7646,26.7893,26.7563,26.7563,58072.0
2018-10-17 15:15:00,32.46,32.47,32.4,32.4,168528.0,26.7481,26.7563,26.6987,26.6987,168528.0
2018-10-17 15:20:00,32.4,32.43,32.39,32.41,67245.0,26.6987,26.7234,26.6904,26.7069,67245.0
2018-10-17 15:25:00,32.41,32.48,32.4,32.47,63828.0,26.7069,26.7646,26.6987,26.7563,63828.0
2018-10-17 15:30:00,32.47,32.48,32.37,32.41,100093.0,26.7563,26.7646,26.6739,26.7069,100093.0
2018-10-17 15:35:00,32.4,32.43,32.38,32.42,64356.0,26.6987,26.7234,26.6822,26.7151,64356.0
2018-10-17 15:40:00,32.41,32.43,32.33,32.36,92275.0,26.7069,26.7234,26.641,26.6657,92275.0
2018-10-17 15:45:00,32.36,32.4,32.32,32.38,129429.0,26.6657,26.6987,26.6327,26.6822,129429.0
2018-10-17 15:50:00,32.38,32.45,32.37,32.44,110292.0,26.6822,26.7399,26.6739,26.7316,110292.0
2018-10-17 15:55:00,32.44,32.45,32.35,32.38,394324.0,26.7316,26.7399,26.6575,26.6822,394324.0
2018-10-18 09:30:00,32.09,32.25,32.06,32.07,107542.0,26.4432,26.5751,26.4185,26.4267,107542.0
2018-10-18 09:35:00,32.08,32.1,31.96,32.08,51513.0,26.435,26.4515,26.3361,26.435,51513.0
2018-10-18 09:40:00,32.08,32.1,32.06,32.06,26032.0,26.435,26.4515,26.4185,26.4185,26032.0
2018-10-18 09:45:00,32.07,32.09,31.99,32.02,34822.0,26.4267,26.4432,26.3608,26.3855,34822.0
2018-10-18 09:50:00,32.02,32.03,31.89,31.94,83040.0,26.3855,26.3938,26.2784,26.3196,83040.0
2018-10-18 09:55:00,31.95,32.0,31.88,31.94,29358.0,26.3279,26.3691,26.2702,26.3196,29358.0
2018-10-18 10:00:00,31.93,31.98,31.89,31.97,41970.0,26.3114,26.3526,26.2784,26.3443,41970.0
2018-10-18 10:05:00,31.97,32.01,31.89,31.89,43997.0,26.3443,26.3773,26.2784,26.2784,43997.0
2018-10-18 10:10:00,31.9,31.92,31.82,31.84,52612.0,26.2866,26.3031,26.2207,26.2372,52612.0
2018-10-18 10:15:00,31.85,31.92,31.82,31.9,63098.0,26.2454,26.3031,26.2207,26.2866,63098.0
2018-10-18 10:20:00,31.89,31.92,31.86,31.9,45012.0,26.2784,26.3031,26.2537,26.2866,45012.0
2018-10-18 10:25:00,31.91,31.93,31.86,31.88,64995.0,26.2949,26.3114,26.2537,26.2702,64995.0
2018-10-18 10:30:00,31.87,31.94,31.83,31.91,124702.0,26.2619,26.3196,26.229,26.2949,124702.0
2018-10-18 10:35:00,31.92,32.0,31.91,31.97,68906.0,26.3031,26.3691,26.2949,26.3443,68906.0
2018-10-18 10:40:00,31.97,32.02,31.95,31.98,62639.0,26.3443,26.3855,26.3279,26.3526,62639.0
2018-10-18 10:45:00,31.99,32.02,31.96,31.97,45225.0,26.3608,26.3855,26.3361,26.3443,45225.0
2018-10-18 10:50:00,31.97,32.03,31.96,32.0,34637.0,26.3443,26.3938,26.3361,26.3691,34637.0
2018-10-18 10:55:00,32.0,32.04,31.99,31.99,50565.0,26.3691,26.402,26.3608,26.3608,50565.0
2018-10-18 11:00:00,31.99,32.01,31.94,31.96,37926.0,26.3608,26.3773,26.3196,26.3361,37926.0
2018-10-18 11:05:00,31.96,31.97,31.9,31.92,54186.0,26.3361,26.3443,26.2866,26.3031,54186.0
2018-10-18 11:10:00,31.91,31.92,31.85,31.85,61862.0,26.2949,26.3031,26.2454,26.2454,61862.0
2018-10-18 11:15:00,31.85,31.9,31.84,31.85,33820.0,26.2454,26.2866,26.2372,26.2454,33820.0
2018-10-18 11:20:00,31.86,31.86,31.72,31.73,106261.0,26.2537,26.2537,26.1383,26.1466,106261.0
2018-10-18 11:25:00,31.74,31.8,31.7,31.72,54733.0,26.1548,26.2042,26.1218,26.1383,54733.0
2018-10-18 11:30:00,31.72,31.76,31.6,31.62,87481.0,26.1383,26.1713,26.0394,26.0559,87481.0
2018-10-18 11:35:00,31.61,31.62,31.35,31.57,320288.0,26.0477,26.0559,25.8334,26.0147,320288.0
2018-10-18 11:40:00,31.57,31.59,31.49,31.52,57424.0,26.0147,26.0312,25.9488,25.9735,57424.0
2018-10-18 11:45:00,31.52,31.52,31.4,31.46,70056.0,25.9735,25.9735,25.8746,25.9241,70056.0
2018-10-18 11:50:00,31.46,31.47,31.35,31.45,47900.0,25.9241,25.9323,25.8334,25.9158,47900.0
2018-10-18 11:55:00,31.45,31.46,31.36,31.37,61656.0,25.9158,25.9241,25.8417,25.8499,61656.0
2018-10-18 12:00:00,31.36,31.45,31.35,31.41,55974.0,25.8417,25.9158,25.8334,25.8829,55974.0
2018-10-18 12:05:00,31.4,31.49,31.39,31.43,32284.0,25.8746,25.9488,25.8664,25.8994,32284.0
2018-10-18 12:10:00,31.43,31.44,31.39,31.41,37958.0,25.8994,25.9076,25.8664,25.8829,37958.0
2018-10-18 12:15:00,31.4,31.4,31.31,31.34,48653.0,25.8746,25.8746,25.8005,25.8252,48653.0
2018-10-18 12:20:00,31.34,31.46,31.32,31.45,28162.0,25.8252,25.9241,25.8087,25.9158,28162.0
2018-10-18 12:25:00,31.45,31.45,31.37,31.37,43768.0,25.9158,25.9158,25.8499,25.8499,43768.0
2018-10-18 12:30:00,31.37,31.42,31.33,31.42,42204.0,25.8499,25.8911,25.817,25.8911,42204.0
2018-10-18 12:35:00,31.4,31.46,31.37,31.46,29037.0,25.8746,25.9241,25.8499,25.9241,29037.0
2018-10-18 12:40:00,31.46,31.54,31.46,31.51,19619.0,25.9241,25.99,25.9241,25.9653,19619.0
2018-10-18 12:45:00,31.51,31.52,31.48,31.49,20147.0,25.9653,25.9735,25.9406,25.9488,20147.0
2018-10-18 12:50:00,31.49,31.5,31.45,31.46,31716.0,25.9488,25.957,25.9158,25.9241,31716.0
2018-10-18 12:55:00,31.46,31.5,31.43,31.43,26804.0,25.9241,25.957,25.8994,25.8994,26804.0
2018-10-18 13:00:00,31.43,31.43,31.37,31.37,48542.0,25.8994,25.8994,25.8499,25.8499,48542.0
2018-10-18 13:05:00,31.37,31.37,31.31,31.32,48827.0,25.8499,25.8499,25.8005,25.8087,48827.0
2018-10-18 13:10:00,31.32,31.33,31.25,31.26,73937.0,25.8087,25.817,25.751,25.7593,73937.0
2018-10-18 13:15:00,31.25,31.26,31.15,31.16,91810.0,25.751,25.7593,25.6686,25.6769,91810.0
2018-10-18 13:20:00,31.16,31.2,31.13,31.13,50363.0,25.6769,25.7098,25.6521,25.6521,50363.0
2018-10-18 13:25:00,31.13,31.14,31.07,31.11,90798.0,25.6521,25.6604,25.6027,25.6357,90798.0
2018-10-18 13:30:00,31.12,31.17,31.08,31.14,67638.0,25.6439,25.6851,25.6109,25.6604,67638.0
2018-10-18 13:35:00,31.13,31.14,31.07,31.12,78958.0,25.6521,25.6604,25.6027,25.6439,78958.0
2018-10-18 13:40:00,31.11,31.12,31.02,31.04,75480.0,25.6357,25.6439,25.5615,25.578,75480.0
2018-10-18 13:45:00,31.04,31.12,31.02,31.12,121391.0,25.578,25.6439,25.5615,25.6439,121391.0
2018-10-18 13:50:00,31.12,31.14,31.06,31.1,42942.0,25.6439,25.6604,25.5945,25.6274,42942.0
2018-10-18 13:55:00,31.1,31.14,31.08,31.12,41115.0,25.6274,25.6604,25.6109,25.6439,41115.0
2018-10-18 14:00:00,31.11,31.24,31.1,31.17,53594.0,25.6357,25.7428,25.6274,25.6851,53594.0
2018-10-18 14:05:00,31.17,31.26,31.14,31.21,35559.0,25.6851,25.7593,25.6604,25.7181,35559.0
2018-10-18 14:10:00,31.2,31.25,31.17,31.2,35374.0,25.7098,25.751,25.6851,25.7098,35374.0
2018-10-18 14:15:00,31.19,31.21,31.14,31.15,35620.0,25.7016,25.7181,25.6604,25.6686,35620.0
2018-10-18 14:20:00,31.15,31.28,31.12,31.27,58604.0,25.6686,25.7757,25.6439,25.7675,58604.0
2018-10-18 14:25:00,31.27,31.27,31.19,31.22,55078.0,25.7675,25.7675,25.7016,25.7263,55078.0
2018-10-18 14:30:00,31.22,31.25,31.19,31.23,58325.0,25.7263,25.751,25.7016,25.7345,58325.0
2018-10-18 14:35:00,31.23,31.27,31.2,31.23,111828.0,25.7345,25.7675,25.7098,25.7345,111828.0
2018-10-18 14:40:00,31.23,31.3,31.19,31.3,126246.0,25.7345,25.7922,25.7016,25.7922,126246.0
2018-10-18 14:45:00,31.3,31.36,31.29,31.3,75074.0,25.7922,25.8417,25.784,25.7922,75074.0
2018-10-18 14:50:00,31.3,31.4,31.3,31.38,45785.0,25.7922,25.8746,25.7922,25.8582,45785.0
2018-10-18 14:55:00,31.38,31.38,31.34,31.35,50722.0,25.8582,25.8582,25.8252,25.8334,50722.0
2018-10-18 15:00:00,31.34,31.36,31.26,31.27,70823.0,25.8252,25.8417,25.7593,25.7675,70823.0
2018-10-18 15:05:00,31.28,31.28,31.21,31.21,72183.0,25.7757,25.7757,25.7181,25.7181,72183.0
2018-10-18 15:10:00,31.21,31.22,31.17,31.18,70455.0,25.7181,25.7263,25.6851,25.6933,70455.0
2018-10-18 15:15:00,31.17,31.3,31.17,31.21,91617.0,25.6851,25.7922,25.6851,25.7181,91617.0
2018-10-18 15:20:00,31.21,31.26,31.2,31.24,73504.0,25.7181,25.7593,25.7098,25.7428,73504.0
2018-10-18 15:25:00,31.23,31.26,31.2,31.22,86915.0,25.7345,25.7593,25.7098,25.7263,86915.0
2018-10-18 15:30:00,31.22,31.23,31.16,31.16,91379.0,25.7263,25.7345,25.6769,25.6769,91379.0
2018-10-18 15:35:00,31.17,31.21,31.15,31.2,199010.0,25.6851,25.7181,25.6686,25.7098,199010.0
2018-10-18 15:40:00,31.2,31.25,31.16,31.18,173968.0,25.7098,25.751,25.6769,25.6933,173968.0
2018-10-18 15:45:00,31.17,31.21,31.15,31.19,179277.0,25.6851,25.7181,25.6686,25.7016,179277.0
2018-10-18 15:50:00,31.19,31.19,31.13,31.15,252335.0,25.7016,25.7016,25.6521,25.6686,252335.0
2018-10-18 15:55:00,31.15,31.19,31.1,31.17,753767.0,25.6686,25.7016,25.6274,25.6851,753767.0
2018-10-19 09:30:00,31.26,31.36,31.16,31.26,407987.0,25.7593,25.8417,25.6769,25.7593,407987.0
2018-10-19 09:35:00,31.27,31.35,31.21,31.35,56594.0,25.7675,25.8334,25.7181,25.8334,56594.0
2018-10-19 09:40:00,31.34,31.34,31.24,31.26,118950.0,25.8252,25.8252,25.7428,25.7593,118950.0
2018-10-19 09:45:00,31.26,31.37,31.25,31.32,52473.0,25.7593,25.8499,25.751,25.8087,52473.0
2018-10-19 09:50:00,31.32,31.38,31.31,31.35,47753.0,25.8087,25.8582,25.8005,25.8334,47753.0
2018-10-19 09:55:00,31.35,31.37,31.29,31.31,46600.0,25.8334,25.8499,25.784,25.8005,46600.0
2018-10-19 10:00:00,31.31,31.46,31.27,31.46,58946.0,25.8005,25.9241,25.7675,25.9241,58946.0
2018-10-19 10:05:00,31.45,31.47,31.35,31.45,194818.0,25.9158,25.9323,25.8334,25.9158,194818.0
2018-10-19 10:10:00,31.44,31.45,31.39,31.4,32869.0,25.9076,25.9158,25.8664,25.8746,32869.0
2018-10-19 10:15:00,31.41,31.47,31.39,31.4,33709.0,25.8829,25.9323,25.8664,25.8746,33709.0
2018-10-19 10:20:00,31.41,31.45,31.38,31.39,47416.0,25.8829,25.9158,25.8582,25.8664,47416.0
2018-10-19 10:25:00,31.39,31.42,31.37,31.38,31860.0,25.8664,25.8911,25.8499,25.8582,31860.0
2018-10-19 10:30:00,31.39,31.5,31.38,31.49,59030.0,25.8664,25.957,25.8582,25.9488,59030.0
2018-10-19 10:35:00,31.49,31.5,31.4,31.42,34904.0,25.9488,25.957,25.8746,25.8911,34904.0
2018-10-19 10:40:00,31.41,31.45,31.36,31.42,35388.0,25.8829,25.9158,25.8417,25.8911,35388.0
2018-10-19 10:45:00,31.42,31.46,31.38,31.39,20631.0,25.8911,25.9241,25.8582,25.8664,20631.0
2018-10-19 10:50:00,31.39,31.47,31.38,31.43,33339.0,25.8664,25.9323,25.8582,25.8994,33339.0
2018-10-19 10:55:00,31.44,31.5,31.42,31.5,42266.0,25.9076,25.957,25.8911,25.957,42266.0
2018-10-19 11:00:00,31.5,31.53,31.42,31.43,41765.0,25.957,25.9818,25.8911,25.8994,41765.0
2018-10-19 11:05:00,31.43,31.46,31.42,31.43,28951.0,25.8994,25.9241,25.8911,25.8994,28951.0
2018-10-19 11:10:00,31.43,31.47,31.4,31.42,40437.0,25.8994,25.9323,25.8746,25.8911,40437.0
2018-10-19 11:15:00,31.43,31.45,31.32,31.32,32984.0,25.8994,25.9158,25.8087,25.8087,32984.0
2018-10-19 11:20:00,31.32,31.34,31.27,31.3,30123.0,25.8087,25.8252,25.7675,25.7922,30123.0
2018-10-19 11:25:00,31.29,31.31,31.24,31.24,43106.0,25.784,25.8005,25.7428,25.7428,43106.0
2018-10-19 11:30:00,31.23,31.25,31.16,31.18,48035.0,25.7345,25.751,25.6769,25.6933,48035.0
2018-10-19 11:35:00,31.19,31.21,31.13,31.2,33777.0,25.7016,25.7181,25.6521,25.7098,33777.0
2018-10-19 11:40:00,31.2,31.21,31.16,31.19,38773.0,25.7098,25.7181,25.6769,25.7016,38773.0
2018-10-19 11:45:00,31.19,31.25,31.17,31.19,37553.0,25.7016,25.751,25.6851,25.7016,37553.0
2018-10-19 11:50:00,31.19,31.24,31.14,31.15,31193.0,25.7016,25.7428,25.6604,25.6686,31193.0
2018-10-19 11:55:00,31.15,31.26,31.13,31.25,39505.0,25.6686,25.7593,25.6521,25.751,39505.0
2018-10-19 12:00:00,31.25,31.29,31.22,31.23,39856.0,25.751,25.784,25.7263,25.7345,39856.0
2018-10-19 12:05:00,31.22,31.26,31.19,31.21,36250.0,25.7263,25.7593,25.7016,25.7181,36250.0
2018-10-19 12:10:00,31.21,31.21,31.12,31.12,31005.0,25.7181,25.7181,25.6439,25.6439,31005.0
2018-10-19 12:15:00,31.13,31.15,31.07,31.09,27810.0,25.6521,25.6686,25.6027,25.6192,27810.0
2018-10-19 12:20:00,31.09,31.09,30.99,31.0,60641.0,25.6192,25.6192,25.5368,25.545,60641.0
2018-10-19 12:25:00,31.0,31.0,30.94,30.98,54937.0,25.545,25.545,25.4956,25.5285,54937.0
2018-10-19 12:30:00,30.98,31.0,30.9,30.91,45871.0,25.5285,25.545,25.4626,25.4709,45871.0
2018-10-19 12:35:00,30.91,30.95,30.89,30.93,50516.0,25.4709,25.5038,25.4544,25.4873,50516.0
2018-10-19 12:40:00,30.93,30.99,30.87,30.96,29126.0,25.4873,25.5368,25.4379,25.5121,29126.0
2018-10-19 12:45:00,30.97,31.0,30.91,30.96,65490.0,25.5203,25.545,25.4709,25.5121,65490.0
2018-10-19 12:50:00,30.95,30.96,30.88,30.96,75665.0,25.5038,25.5121,25.4461,25.5121,75665.0
2018-10-19 12:55:00,30.96,30.98,30.94,30.94,36739.0,25.5121,25.5285,25.4956,25.4956,36739.0
2018-10-19 13:00:00,30.94,30.94,30.85,30.87,90257.0,25.4956,25.4956,25.4214,25.4379,90257.0
2018-10-19 13:05:00,30.87,30.88,30.79,30.82,159260.0,25.4379,25.4461,25.372,25.3967,159260.0
2018-10-19 13:10:00,30.82,30.98,30.81,30.96,61540.0,25.3967,25.5285,25.3885,25.5121,61540.0
2018-10-19 13:15:00,30.96,31.01,30.94,30.98,36853.0,25.5121,25.5533,25.4956,25.5285,36853.0
2018-10-19 13:20:00,30.98,30.99,30.92,30.95,43760.0,25.5285,25.5368,25.4791,25.5038,43760.0
2018-10-19 13:25:00,30.95,30.98,30.88,30.91,139418.0,25.5038,25.5285,25.4461,25.4709,139418.0
2018-10-19 13:30:00,30.91,30.93,30.88,30.92,118045.0,25.4709,25.4873,25.4461,25.4791,118045.0
2018-10-19 13:35:00,30.92,30.93,30.91,30.91,42728.0,25.4791,25.4873,25.4709,25.4709,42728.0
2018-10-19 13:40:00,30.92,30.93,30.83,30.86,66035.0,25.4791,25.4873,25.4049,25.4297,66035.0
2018-10-19 13:45:00,30.86,30.9,30.85,30.85,58805.0,25.4297,25.4626,25.4214,25.4214,58805.0
2018-10-19 13:50:00,30.86,30.86,30.79,30.82,50838.0,25.4297,25.4297,25.372,25.3967,50838.0
2018-10-19 13:55:00,30.82,30.88,30.82,30.85,44230.0,25.3967,25.4461,25.3967,25.4214,44230.0
2018-10-19 14:00:00,30.84,30.84,30.76,30.77,49557.0,25.4132,25.4132,25.3473,25.3555,49557.0
2018-10-19 14:05:00,30.77,30.79,30.68,30.79,75069.0,25.3555,25.372,25.2813,25.372,75069.0
2018-10-19 14:10:00,30.79,30.83,30.76,30.79,58964.0,25.372,25.4049,25.3473,25.372,58964.0
2018-10-19 14:15:00,30.78,30.81,30.76,30.8,39631.0,25.3637,25.3885,25.3473,25.3802,39631.0
2018-10-19 14:20:00,30.8,30.91,30.78,30.9,44318.0,25.3802,25.4709,25.3637,25.4626,44318.0
2018-10-19 14:25:00,30.9,30.91,30.86,30.87,177845.0,25.4626,25.4709,25.4297,25.4379,177845.0
2018-10-19 14:30:00,30.87,30.9,30.79,30.85,95114.0,25.4379,25.4626,25.372,25.4214,95114.0
2018-10-19 14:35:00,30.85,30.9,30.85,30.87,45307.0,25.4214,25.4626,25.4214,25.4379,45307.0
2018-10-19 14:40:00,30.86,30.88,30.82,30.83,37416.0,25.4297,25.4461,25.3967,25.4049,37416.0
2018-10-19 14:45:00,30.83,30.9,30.82,30.9,36143.0,25.4049,25.4626,25.3967,25.4626,36143.0
2018-10-19 14:50:00,30.89,30.91,30.87,30.88,33509.0,25.4544,25.4709,25.4379,25.4461,33509.0
2018-10-19 14:55:00,30.88,30.9,30.84,30.86,35698.0,25.4461,25.4626,25.4132,25.4297,35698.0
2018-10-19 15:00:00,30.86,30.87,30.78,30.8,89624.0,25.4297,25.4379,25.3637,25.3802,89624.0
2018-10-19 15:05:00,30.79,30.82,30.69,30.75,191224.0,25.372,25.3967,25.2896,25.339,191224.0
2018-10-19 15:10:00,30.76,30.79,30.74,30.78,43342.0,25.3473,25.372,25.3308,25.3637,43342.0
2018-10-19 15:15:00,30.78,30.8,30.68,30.8,135527.0,25.3637,25.3802,25.2813,25.3802,135527.0
2018-10-19 15:20:00,30.8,30.81,30.75,30.76,65196.0,25.3802,25.3885,25.339,25.3473,65196.0
2018-10-19 15:25:00,30.76,30.82,30.75,30.79,154640.0,25.3473,25.3967,25.339,25.372,154640.0
2018-10-19 15:30:00,30.8,30.83,30.78,30.82,140733.0,25.3802,25.4049,25.3637,25.3967,140733.0
2018-10-19 15:35:00,30.83,30.86,30.82,30.84,148015.0,25.4049,25.4297,25.3967,25.4132,148015.0
2018-10-19 15:40:00,30.85,30.86,30.82,30.84,182453.0,25.4214,25.4297,25.3967,25.4132,182453.0
2018-10-19 15:45:00,30.84,30.88,30.83,30.86,131346.0,25.4132,25.4461,25.4049,25.4297,131346.0
2018-10-19 15:50:00,30.85,30.88,30.81,30.82,239288.0,25.4214,25.4461,25.3885,25.3967,239288.0
2018-10-19 15:55:00,30.82,30.83,30.74,30.77,396322.0,25.3967,25.4049,25.3308,25.3555,396322.0
2018-10-22 09:30:00,30.9,31.06,30.9,30.95,148735.0,25.4626,25.5945,25.4626,25.5038,148735.0
2018-10-22 09:35:00,30.95,30.95,30.69,30.72,256901.0,25.5038,25.5038,25.2896,25.3143,256901.0
2018-10-22 09:40:00,30.72,30.8,30.7,30.79,63910.0,25.3143,25.3802,25.2978,25.372,63910.0
2018-10-22 09:45:00,30.79,30.91,30.79,30.86,73207.0,25.372,25.4709,25.372,25.4297,73207.0
2018-10-22 09:50:00,30.86,30.86,30.71,30.75,65295.0,25.4297,25.4297,25.306,25.339,65295.0
2018-10-22 09:55:00,30.75,30.78,30.61,30.69,71491.0,25.339,25.3637,25.2236,25.2896,71491.0
2018-10-22 10:00:00,30.7,30.75,30.69,30.72,52328.0,25.2978,25.339,25.2896,25.3143,52328.0
2018-10-22 10:05:00,30.71,30.72,30.61,30.68,52138.0,25.306,25.3143,25.2236,25.2813,52138.0
2018-10-22 10:10:00,30.67,30.69,30.61,30.67,83306.0,25.2731,25.2896,25.2236,25.2731,83306.0
2018-10-22 10:15:00,30.68,30.73,30.65,30.66,79694.0,25.2813,25.3225,25.2566,25.2648,79694.0
2018-10-22 10:20:00,30.66,30.71,30.64,30.67,108778.0,25.2648,25.306,25.2484,25.2731,108778.0
2018-10-22 10:25:00,30.67,30.73,30.66,30.69,87111.0,25.2731,25.3225,25.2648,25.2896,87111.0
2018-10-22 10:30:00,30.69,30.75,30.6,30.75,82577.0,25.2896,25.339,25.2154,25.339,82577.0
2018-10-22 10:35:00,30.75,30.83,30.73,30.82,116703.0,25.339,25.4049,25.3225,25.3967,116703.0
2018-10-22 10:40:00,30.82,30.89,30.81,30.89,124046.0,25.3967,25.4544,25.3885,25.4544,124046.0
2018-10-22 10:45:00,30.89,31.03,30.88,31.0,140476.0,25.4544,25.5697,25.4461,25.545,140476.0
2018-10-22 10:50:00,31.0,31.05,30.96,30.99,83681.0,25.545,25.5862,25.5121,25.5368,83681.0
2018-10-22 10:55:00,30.99,30.99,30.91,30.96,122501.0,25.5368,25.5368,25.4709,25.5121,122501.0
2018-10-22 11:00:00,30.96,30.99,30.91,30.98,70737.0,25.5121,25.5368,25.4709,25.5285,70737.0
2018-10-22 11:05:00,30.99,31.02,30.95,30.97,59057.0,25.5368,25.5615,25.5038,25.5203,59057.0
2018-10-22 11:10:00,30.96,30.99,30.94,30.97,54862.0,25.5121,25.5368,25.4956,25.5203,54862.0
2018-10-22 11:15:00,30.98,31.01,30.94,31.0,66843.0,25.5285,25.5533,25.4956,25.545,66843.0
2018-10-22 11:20:00,31.0,31.06,30.98,31.02,67984.0,25.545,25.5945,25.5285,25.5615,67984.0
2018-10-22 11:25:00,31.03,31.03,30.93,30.97,74056.0,25.5697,25.5697,25.4873,25.5203,74056.0
2018-10-22 11:30:00,30.97,31.0,30.91,30.91,47461.0,25.5203,25.545,25.4709,25.4709,47461.0
2018-10-22 11:35:00,30.91,30.96,30.87,30.93,61610.0,25.4709,25.5121,25.4379,25.4873,61610.0
2018-10-22 11:40:00,30.93,30.93,30.84,30.9,64599.0,25.4873,25.4873,25.4132,25.4626,64599.0
2018-10-22 11:45:00,30.9,30.96,30.85,30.93,51205.0,25.4626,25.5121,25.4214,25.4873,51205.0
2018-10-22 11:50:00,30.93,30.93,30.82,30.85,49245.0,25.4873,25.4873,25.3967,25.4214,49245.0
2018-10-22 11:55:00,30.85,30.91,30.83,30.88,54816.0,25.4214,25.4709,25.4049,25.4461,54816.0
2018-10-22 12:00:00,30.89,30.89,30.83,30.86,55753.0,25.4544,25.4544,25.4049,25.4297,55753.0
2018-10-22 12:05:00,30.86,30.95,30.85,30.87,37090.0,25.4297,25.5038,25.4214,25.4379,37090.0
2018-10-22 12:10:00,30.87,30.88,30.76,30.77,54482.0,25.4379,25.4461,25.3473,25.3555,54482.0
2018-10-22 12:15:00,30.77,30.85,30.76,30.84,66484.0,25.3555,25.4214,25.3473,25.4132,66484.0
2018-10-22 12:20:00,30.84,30.84,30.79,30.81,48608.0,25.4132,25.4132,25.372,25.3885,48608.0
2018-10-22 12:25:00,30.82,30.86,30.78,30.86,45297.0,25.3967,25.4297,25.3637,25.4297,45297.0
2018-10-22 12:30:00,30.85,30.88,30.84,30.87,43262.0,25.4214,25.4461,25.4132,25.4379,43262.0
2018-10-22 12:35:00,30.87,30.9,30.84,30.89,32104.0,25.4379,25.4626,25.4132,25.4544,32104.0
2018-10-22 12:40:00,30.89,30.94,30.88,30.93,33595.0,25.4544,25.4956,25.4461,25.4873,33595.0
2018-10-22 12:45:00,30.93,30.95,30.9,30.92,49373.0,25.4873,25.5038,25.4626,25.4791,49373.0
2018-10-22 12:50:00,30.92,30.95,30.88,30.95,100274.0,25.4791,25.5038,25.4461,25.5038,100274.0
2018-10-22 12:55:00,30.95,30.95,30.89,30.93,33690.0,25.5038,25.5038,25.4544,25.4873,33690.0
2018-10-22 13:00:00,30.92,30.96,30.91,30.95,36698.0,25.4791,25.5121,25.4709,25.5038,36698.0
2018-10-22 13:05:00,30.96,31.05,30.95,31.01,51612.0,25.5121,25.5862,25.5038,25.5533,51612.0
2018-10-22 13:10:00,31.0,31.02,30.95,31.01,53832.0,25.545,25.5615,25.5038,25.5533,53832.0
2018-10-22 13:15:00,31.01,31.07,31.01,31.05,106999.0,25.5533,25.6027,25.5533,25.5862,106999.0
2018-10-22 13:20:00,31.05,31.09,31.01,31.02,51250.0,25.5862,25.6192,25.5533,25.5615,51250.0
2018-10-22 13:25:00,31.02,31.03,30.99,31.02,35135.0,25.5615,25.5697,25.5368,25.5615,35135.0
2018-10-22 13:30:00,31.01,31.05,31.01,31.04,48408.0,25.5533,25.5862,25.5533,25.578,48408.0
2018-10-22 13:35:00,31.04,31.08,31.01,31.04,65449.0,25.578,25.6109,25.5533,25.578,65449.0
2018-10-22 13:40:00,31.03,31.09,31.03,31.08,48021.0,25.5697,25.6192,25.5697,25.6109,48021.0
2018-10-22 13:45:00,31.09,31.11,31.02,31.03,72423.0,25.6192,25.6357,25.5615,25.5697,72423.0
2018-10-22 13:50:00,31.03,31.03,30.98,30.99,57534.0,25.5697,25.5697,25.5285,25.5368,57534.0
2018-10-22 13:55:00,31.0,31.0,30.98,30.99,44254.0,25.545,25.545,25.5285,25.5368,44254.0
2018-10-22 14:00:00,30.99,30.99,30.92,30.95,99918.0,25.5368,25.5368,25.4791,25.5038,99918.0
2018-10-22 14:05:00,30.95,31.0,30.94,30.96,63709.0,25.5038,25.545,25.4956,25.5121,63709.0
2018-10-22 14:10:00,30.95,30.98,30.92,30.92,62083.0,25.5038,25.5285,25.4791,25.4791,62083.0
2018-10-22 14:15:00,30.92,30.96,30.91,30.94,67679.0,25.4791,25.5121,25.4709,25.4956,67679.0
2018-10-22 14:20:00,30.93,30.96,30.87,30.87,78355.0,25.4873,25.5121,25.4379,25.4379,78355.0
2018-10-22 14:25:00,30.87,30.89,30.84,30.86,78020.0,25.4379,25.4544,25.4132,25.4297,78020.0
2018-10-22 14:30:00,30.86,30.93,30.84,30.93,54985.0,25.4297,25.4873,25.4132,25.4873,54985.0
2018-10-22 14:35:00,30.92,30.97,30.89,30.97,49901.0,25.4791,25.5203,25.4544,25.5203,49901.0
2018-10-22 14:40:00,30.96,30.97,30.88,30.91,59716.0,25.5121,25.5203,25.4461,25.4709,59716.0
2018-10-22 14:45:00,30.91,31.0,30.9,31.0,44672.0,25.4709,25.545,25.4626,25.545,44672.0
2018-10-22 14:50:00,30.99,31.0,30.93,30.98,42036.0,25.5368,25.545,25.4873,25.5285,42036.0
2018-10-22 14:55:00,30.98,31.0,30.96,30.97,40822.0,25.5285,25.545,25.5121,25.5203,40822.0
2018-10-22 15:00:00,30.97,31.03,30.95,31.01,64049.0,25.5203,25.5697,25.5038,25.5533,64049.0
2018-10-22 15:05:00,31.01,31.02,30.99,31.0,43622.0,25.5533,25.5615,25.5368,25.545,43622.0
2018-10-22 15:10:00,31.01,31.03,30.97,31.0,87532.0,25.5533,25.5697,25.5203,25.545,87532.0
2018-10-22 15:15:00,31.0,31.0,30.93,30.93,65506.0,25.545,25.545,25.4873,25.4873,65506.0
2018-10-22 15:20:00,30.94,30.97,30.93,30.94,86619.0,25.4956,25.5203,25.4873,25.4956,86619.0
2018-10-22 15:25:00,30.93,30.94,30.89,30.93,87817.0,25.4873,25.4956,25.4544,25.4873,87817.0
2018-10-22 15:30:00,30.93,30.95,30.92,30.95,185743.0,25.4873,25.5038,25.4791,25.5038,185743.0
2018-10-22 15:35:00,30.95,31.02,30.93,30.93,189441.0,25.5038,25.5615,25.4873,25.4873,189441.0
2018-10-22 15:40:00,30.93,30.96,30.9,30.92,174012.0,25.4873,25.5121,25.4626,25.4791,174012.0
2018-10-22 15:45:00,30.93,30.94,30.89,30.9,250704.0,25.4873,25.4956,25.4544,25.4626,250704.0
2018-10-22 15:50:00,30.9,30.93,30.89,30.9,188934.0,25.4626,25.4873,25.4544,25.4626,188934.0
2018-10-22 15:55:00,30.9,30.9,30.81,30.83,518795.0,25.4626,25.4626,25.3885,25.4049,518795.0
2018-10-23 09:30:00,29.24,29.41,28.72,28.83,596945.0,24.0947,24.2348,23.6662,23.7569,596945.0
2018-10-23 09:35:00,28.83,30.0,28.17,29.33,774339.0,23.7569,24.721,23.213,24.1689,774339.0
2018-10-23 09:40:00,29.35,29.79,29.34,29.68,462091.0,24.1854,24.5479,24.1771,24.4573,462091.0
2018-10-23 09:45:00,29.66,29.79,29.51,29.65,248407.0,24.4408,24.5479,24.3172,24.4326,248407.0
2018-10-23 09:50:00,29.66,29.71,29.39,29.4,393394.0,24.4408,24.482,24.2183,24.2266,393394.0
2018-10-23 09:55:00,29.4,29.6,29.3,29.54,235711.0,24.2266,24.3914,24.1442,24.3419,235711.0
2018-10-23 10:00:00,29.53,29.69,29.23,29.25,288117.0,24.3337,24.4655,24.0865,24.103,288117.0
2018-10-23 10:05:00,29.25,29.25,28.72,28.93,207815.0,24.103,24.103,23.6662,23.8393,207815.0
2018-10-23 10:10:00,28.93,29.03,28.88,28.89,143255.0,23.8393,23.9217,23.7981,23.8063,143255.0
2018-10-23 10:15:00,28.86,29.01,28.85,29.0,99401.0,23.7816,23.9052,23.7733,23.897,99401.0
2018-10-23 10:20:00,29.0,29.17,28.98,29.03,284455.0,23.897,24.037,23.8805,23.9217,284455.0
2018-10-23 10:25:00,29.04,29.35,29.02,29.33,216605.0,23.9299,24.1854,23.9134,24.1689,216605.0
2018-10-23 10:30:00,29.32,29.73,29.31,29.42,241742.0,24.1606,24.4985,24.1524,24.243,241742.0
2018-10-23 10:35:00,29.42,29.63,29.36,29.61,192648.0,24.243,24.4161,24.1936,24.3996,192648.0
2018-10-23 10:40:00,29.6,29.76,29.53,29.72,143370.0,24.3914,24.5232,24.3337,24.4903,143370.0
2018-10-23 10:45:00,29.72,29.93,29.65,29.88,163432.0,24.4903,24.6633,24.4326,24.6221,163432.0
2018-10-23 10:50:00,29.88,29.95,29.73,29.8,207494.0,24.6221,24.6798,24.4985,24.5562,207494.0
2018-10-23 10:55:00,29.81,29.94,29.66,29.67,129759.0,24.5644,24.6715,24.4408,24.4491,129759.0
2018-10-23 11:00:00,29.66,29.77,29.6,29.66,155062.0,24.4408,24.5315,24.3914,24.4408,155062.0
2018-10-23 11:05:00,29.66,29.84,29.65,29.71,88360.0,24.4408,24.5891,24.4326,24.482,88360.0
2018-10-23 11:10:00,29.71,29.84,29.7,29.75,114374.0,24.482,24.5891,24.4738,24.515,114374.0
2018-10-23 11:15:00,29.74,29.79,29.69,29.78,125398.0,24.5067,24.5479,24.4655,24.5397,125398.0
2018-10-23 11:20:00,29.78,29.89,29.71,29.82,116267.0,24.5397,24.6303,24.482,24.5727,116267.0
2018-10-23 11:25:00,29.82,29.99,29.81,29.88,104298.0,24.5727,24.7127,24.5644,24.6221,104298.0
2018-10-23 11:30:00,29.88,29.95,29.81,29.81,134694.0,24.6221,24.6798,24.5644,24.5644,134694.0
2018-10-23 11:35:00,29.82,30.01,29.79,29.86,181236.0,24.5727,24.7292,24.5479,24.6056,181236.0
2018-10-23 11:40:00,29.83,29.97,29.81,29.86,73520.0,24.5809,24.6963,24.5644,24.6056,73520.0
2018-10-23 11:45:00,29.86,29.95,29.81,29.87,117188.0,24.6056,24.6798,24.5644,24.6139,117188.0
2018-10-23 11:50:00,29.86,29.93,29.73,29.93,131312.0,24.6056,24.6633,24.4985,24.6633,131312.0
2018-10-23 11:55:00,29.93,30.1,29.92,30.05,90074.0,24.6633,24.8034,24.6551,24.7622,90074.0
2018-10-23 12:00:00,30.04,30.08,29.93,30.0,115702.0,24.7539,24.7869,24.6633,24.721,115702.0
2018-10-23 12:05:00,30.0,30.2,30.0,30.19,61794.0,24.721,24.8858,24.721,24.8776,61794.0
2018-10-23 12:10:00,30.19,30.2,30.1,30.2,59740.0,24.8776,24.8858,24.8034,24.8858,59740.0
2018-10-23 12:15:00,30.2,30.26,30.14,30.25,57806.0,24.8858,24.9352,24.8364,24.927,57806.0
2018-10-23 12:20:00,30.24,30.27,30.08,30.12,78556.0,24.9188,24.9435,24.7869,24.8199,78556.0
2018-10-23 12:25:00,30.13,30.25,30.09,30.24,63509.0,24.8281,24.927,24.7951,24.9188,63509.0
2018-10-23 12:30:00,30.24,30.37,30.23,30.35,91826.0,24.9188,25.0259,24.9105,25.0094,91826.0
2018-10-23 12:35:00,30.35,30.43,30.32,30.42,341177.0,25.0094,25.0753,24.9847,25.0671,341177.0
2018-10-23 12:40:00,30.42,30.51,30.38,30.51,164478.0,25.0671,25.1412,25.0341,25.1412,164478.0
2018-10-23 12:45:00,30.52,30.55,30.38,30.46,205458.0,25.1495,25.1742,25.0341,25.1,205458.0
2018-10-23 12:50:00,30.46,30.68,30.46,30.58,194865.0,25.1,25.2813,25.1,25.1989,194865.0
2018-10-23 12:55:00,30.56,30.69,30.53,30.64,192417.0,25.1824,25.2896,25.1577,25.2484,192417.0
2018-10-23 13:00:00,30.64,31.04,30.62,30.94,333494.0,25.2484,25.578,25.2319,25.4956,333494.0
2018-10-23 13:05:00,30.93,31.12,30.88,31.0,223291.0,25.4873,25.6439,25.4461,25.545,223291.0
2018-10-23 13:10:00,30.99,31.2,30.93,31.12,196538.0,25.5368,25.7098,25.4873,25.6439,196538.0
2018-10-23 13:15:00,31.14,31.14,30.99,31.05,162542.0,25.6604,25.6604,25.5368,25.5862,162542.0
2018-10-23 13:20:00,31.06,31.14,30.96,30.98,195244.0,25.5945,25.6604,25.5121,25.5285,195244.0
2018-10-23 13:25:00,31.0,31.07,30.97,31.04,63272.0,25.545,25.6027,25.5203,25.578,63272.0
2018-10-23 13:30:00,31.06,31.09,30.92,30.99,80461.0,25.5945,25.6192,25.4791,25.5368,80461.0
2018-10-23 13:35:00,31.01,31.01,30.86,30.9,95162.0,25.5533,25.5533,25.4297,25.4626,95162.0
2018-10-23 13:40:00,30.91,30.93,30.8,30.88,49396.0,25.4709,25.4873,25.3802,25.4461,49396.0
2018-10-23 13:45:00,30.88,30.95,30.83,30.94,64826.0,25.4461,25.5038,25.4049,25.4956,64826.0
2018-10-23 13:50:00,30.93,31.0,30.92,31.0,75593.0,25.4873,25.545,25.4791,25.545,75593.0
2018-10-23 13:55:00,31.0,31.04,30.91,31.02,60992.0,25.545,25.578,25.4709,25.5615,60992.0
2018-10-23 14:00:00,31.03,31.09,30.96,31.02,109758.0,25.5697,25.6192,25.5121,25.5615,109758.0
2018-10-23 14:05:00,31.02,31.15,31.0,31.09,88295.0,25.5615,25.6686,25.545,25.6192,88295.0
2018-10-23 14:10:00,31.09,31.12,30.99,31.09,93144.0,25.6192,25.6439,25.5368,25.6192,93144.0
2018-10-23 14:15:00,31.09,31.18,31.06,31.15,155408.0,25.6192,25.6933,25.5945,25.6686,155408.0
2018-10-23 14:20:00,31.14,31.26,31.1,31.24,79425.0,25.6604,25.7593,25.6274,25.7428,79425.0
2018-10-23 14:25:00,31.24,31.25,31.14,31.2,90133.0,25.7428,25.751,25.6604,25.7098,90133.0
2018-10-23 14:30:00,31.19,31.25,31.15,31.24,90227.0,25.7016,25.751,25.6686,25.7428,90227.0
2018-10-23 14:35:00,31.24,31.34,31.21,31.29,134380.0,25.7428,25.8252,25.7181,25.784,134380.0
2018-10-23 14:40:00,31.29,31.35,31.25,31.31,108688.0,25.784,25.8334,25.751,25.8005,108688.0
2018-10-23 14:45:00,31.3,31.37,31.27,31.35,78968.0,25.7922,25.8499,25.7675,25.8334,78968.0
2018-10-23 14:50:00,31.35,31.42,31.33,31.35,88418.0,25.8334,25.8911,25.817,25.8334,88418.0
2018-10-23 14:55:00,31.35,31.49,31.32,31.48,149447.0,25.8334,25.9488,25.8087,25.9406,149447.0
2018-10-23 15:00:00,31.47,31.52,31.36,31.37,174341.0,25.9323,25.9735,25.8417,25.8499,174341.0
2018-10-23 15:05:00,31.37,31.46,31.36,31.37,140511.0,25.8499,25.9241,25.8417,25.8499,140511.0
2018-10-23 15:10:00,31.38,31.45,31.34,31.43,110183.0,25.8582,25.9158,25.8252,25.8994,110183.0
2018-10-23 15:15:00,31.43,31.49,31.39,31.46,111323.0,25.8994,25.9488,25.8664,25.9241,111323.0
2018-10-23 15:20:00,31.46,31.64,31.45,31.6,243603.0,25.9241,26.0724,25.9158,26.0394,243603.0
2018-10-23 15:25:00,31.6,31.76,31.58,31.59,705672.0,26.0394,26.1713,26.023,26.0312,705672.0
2018-10-23 15:30:00,31.59,31.77,31.56,31.76,358423.0,26.0312,26.1795,26.0065,26.1713,358423.0
2018-10-23 15:35:00,31.76,31.8,31.68,31.76,715396.0,26.1713,26.2042,26.1054,26.1713,715396.0
2018-10-23 15:40:00,31.75,31.8,31.53,31.56,569525.0,26.163,26.2042,25.9818,26.0065,569525.0
2018-10-23 15:45:00,31.56,31.56,31.37,31.42,444180.0,26.0065,26.0065,25.8499,25.8911,444180.0
2018-10-23 15:50:00,31.41,31.42,31.31,31.38,386956.0,25.8829,25.8911,25.8005,25.8582,386956.0
2018-10-23 15:55:00,31.38,31.43,31.31,31.41,692219.0,25.8582,25.8994,25.8005,25.8829,692219.0
2018-10-24 09:30:00,31.38,31.45,31.19,31.37,158362.0,25.8582,25.9158,25.7016,25.8499,158362.0
2018-10-24 09:35:00,31.38,31.63,31.36,31.55,146471.0,25.8582,26.0642,25.8417,25.9982,146471.0
2018-10-24 09:40:00,31.56,31.81,31.55,31.76,124392.0,26.0065,26.2125,25.9982,26.1713,124392.0
2018-10-24 09:45:00,31.76,31.9,31.73,31.75,136473.0,26.1713,26.2866,26.1466,26.163,136473.0
2018-10-24 09:50:00,31.75,31.77,31.6,31.62,178035.0,26.163,26.1795,26.0394,26.0559,178035.0
2018-10-24 09:55:00,31.62,31.66,31.4,31.41,152283.0,26.0559,26.0889,25.8746,25.8829,152283.0
2018-10-24 10:00:00,31.39,31.51,31.37,31.45,161307.0,25.8664,25.9653,25.8499,25.9158,161307.0
2018-10-24 10:05:00,31.45,31.54,31.41,31.5,127957.0,25.9158,25.99,25.8829,25.957,127957.0
2018-10-24 10:10:00,31.49,31.54,31.44,31.46,64831.0,25.9488,25.99,25.9076,25.9241,64831.0
2018-10-24 10:15:00,31.46,31.51,31.41,31.5,152857.0,25.9241,25.9653,25.8829,25.957,152857.0
2018-10-24 10:20:00,31.49,31.51,31.36,31.39,134982.0,25.9488,25.9653,25.8417,25.8664,134982.0
2018-10-24 10:25:00,31.39,31.5,31.38,31.42,294192.0,25.8664,25.957,25.8582,25.8911,294192.0
2018-10-24 10:30:00,31.42,31.42,31.23,31.26,104097.0,25.8911,25.8911,25.7345,25.7593,104097.0
2018-10-24 10:35:00,31.26,31.34,31.25,31.25,174528.0,25.7593,25.8252,25.751,25.751,174528.0
2018-10-24 10:40:00,31.25,31.3,31.18,31.19,144970.0,25.751,25.7922,25.6933,25.7016,144970.0
2018-10-24 10:45:00,31.18,31.2,31.1,31.1,172520.0,25.6933,25.7098,25.6274,25.6274,172520.0
2018-10-24 10:50:00,31.11,31.15,31.08,31.11,144085.0,25.6357,25.6686,25.6109,25.6357,144085.0
2018-10-24 10:55:00,31.1,31.11,31.03,31.05,143614.0,25.6274,25.6357,25.5697,25.5862,143614.0
2018-10-24 11:00:00,31.05,31.15,31.01,31.01,131300.0,25.5862,25.6686,25.5533,25.5533,131300.0
2018-10-24 11:05:00,31.01,31.04,30.92,30.93,101191.0,25.5533,25.578,25.4791,25.4873,101191.0
2018-10-24 11:10:00,30.93,30.98,30.87,30.88,179604.0,25.4873,25.5285,25.4379,25.4461,179604.0
2018-10-24 11:15:00,30.87,30.97,30.87,30.9,65340.0,25.4379,25.5203,25.4379,25.4626,65340.0
2018-10-24 11:20:00,30.91,31.02,30.87,30.93,88161.0,25.4709,25.5615,25.4379,25.4873,88161.0
2018-10-24 11:25:00,30.94,30.99,30.9,30.96,108259.0,25.4956,25.5368,25.4626,25.5121,108259.0
2018-10-24 11:30:00,30.96,30.99,30.91,30.96,193011.0,25.5121,25.5368,25.4709,25.5121,193011.0
2018-10-24 11:35:00,30.96,31.06,30.91,31.03,78350.0,25.5121,25.5945,25.4709,25.5697,78350.0
2018-10-24 11:40:00,31.04,31.08,30.99,31.01,49752.0,25.578,25.6109,25.5368,25.5533,49752.0
2018-10-24 11:45:00,31.02,31.18,31.01,31.14,82646.0,25.5615,25.6933,25.5533,25.6604,82646.0
2018-10-24 11:50:00,31.15,31.2,31.08,31.2,76954.0,25.6686,25.7098,25.6109,25.7098,76954.0
2018-10-24 11:55:00,31.19,31.28,31.18,31.21,81709.0,25.7016,25.7757,25.6933,25.7181,81709.0
2018-10-24 12:00:00,31.21,31.26,31.18,31.19,68042.0,25.7181,25.7593,25.6933,25.7016,68042.0
2018-10-24 12:05:00,31.2,31.26,31.16,31.22,43376.0,25.7098,25.7593,25.6769,25.7263,43376.0
2018-10-24 12:10:00,31.22,31.28,31.22,31.28,131695.0,25.7263,25.7757,25.7263,25.7757,131695.0
2018-10-24 12:15:00,31.28,31.33,31.23,31.24,87946.0,25.7757,25.817,25.7345,25.7428,87946.0
2018-10-24 12:20:00,31.24,31.3,31.21,31.24,185171.0,25.7428,25.7922,25.7181,25.7428,185171.0
2018-10-24 12:25:00,31.24,31.31,31.24,31.29,82592.0,25.7428,25.8005,25.7428,25.784,82592.0
2018-10-24 12:30:00,31.3,31.32,31.27,31.32,80823.0,25.7922,25.8087,25.7675,25.8087,80823.0
2018-10-24 12:35:00,31.31,31.31,31.21,31.25,148086.0,25.8005,25.8005,25.7181,25.751,148086.0
2018-10-24 12:40:00,31.25,31.28,31.24,31.26,99547.0,25.751,25.7757,25.7428,25.7593,99547.0
2018-10-24 12:45:00,31.26,31.3,31.24,31.29,83533.0,25.7593,25.7922,25.7428,25.784,83533.0
2018-10-24 12:50:00,31.28,31.37,31.26,31.37,66857.0,25.7757,25.8499,25.7593,25.8499,66857.0
2018-10-24 12:55:00,31.38,31.41,31.35,31.4,66853.0,25.8582,25.8829,25.8334,25.8746,66853.0
2018-10-24 13:00:00,31.4,31.4,31.32,31.33,53330.0,25.8746,25.8746,25.8087,25.817,53330.0
2018-10-24 13:05:00,31.34,31.34,31.2,31.21,58872.0,25.8252,25.8252,25.7098,25.7181,58872.0
2018-10-24 13:10:00,31.21,31.24,31.19,31.21,63300.0,25.7181,25.7428,25.7016,25.7181,63300.0
2018-10-24 13:15:00,31.21,31.32,31.16,31.31,73279.0,25.7181,25.8087,25.6769,25.8005,73279.0
2018-10-24 13:20:00,31.3,31.3,31.26,31.27,46355.0,25.7922,25.7922,25.7593,25.7675,46355.0
2018-10-24 13:25:00,31.27,31.28,31.18,31.21,235824.0,25.7675,25.7757,25.6933,25.7181,235824.0
2018-10-24 13:30:00,31.21,31.25,31.12,31.23,92041.0,25.7181,25.751,25.6439,25.7345,92041.0
2018-10-24 13:35:00,31.23,31.23,31.1,31.12,96397.0,25.7345,25.7345,25.6274,25.6439,96397.0
2018-10-24 13:40:00,31.12,31.14,31.05,31.14,124154.0,25.6439,25.6604,25.5862,25.6604,124154.0
2018-10-24 13:45:00,31.14,31.15,31.06,31.09,124742.0,25.6604,25.6686,25.5945,25.6192,124742.0
2018-10-24 13:50:00,31.09,31.13,31.04,31.1,127125.0,25.6192,25.6521,25.578,25.6274,127125.0
2018-10-24 13:55:00,31.09,31.12,31.01,31.07,76299.0,25.6192,25.6439,25.5533,25.6027,76299.0
2018-10-24 14:00:00,31.06,31.11,31.03,31.03,172581.0,25.5945,25.6357,25.5697,25.5697,172581.0
2018-10-24 14:05:00,31.03,31.03,30.95,30.96,95521.0,25.5697,25.5697,25.5038,25.5121,95521.0
2018-10-24 14:10:00,30.96,31.01,30.91,30.93,181975.0,25.5121,25.5533,25.4709,25.4873,181975.0
2018-10-24 14:15:00,30.94,30.97,30.87,30.96,124808.0,25.4956,25.5203,25.4379,25.5121,124808.0
2018-10-24 14:20:00,30.96,31.0,30.94,30.98,171022.0,25.5121,25.545,25.4956,25.5285,171022.0
2018-10-24 14:25:00,30.98,31.1,30.94,31.06,329789.0,25.5285,25.6274,25.4956,25.5945,329789.0
2018-10-24 14:30:00,31.06,31.13,31.02,31.1,85187.0,25.5945,25.6521,25.5615,25.6274,85187.0
2018-10-24 14:35:00,31.1,31.13,31.05,31.06,137062.0,25.6274,25.6521,25.5862,25.5945,137062.0
2018-10-24 14:40:00,31.06,31.07,30.99,31.0,138048.0,25.5945,25.6027,25.5368,25.545,138048.0
2018-10-24 14:45:00,31.0,31.01,30.94,30.98,160548.0,25.545,25.5533,25.4956,25.5285,160548.0
2018-10-24 14:50:00,30.98,31.03,30.94,30.95,152340.0,25.5285,25.5697,25.4956,25.5038,152340.0
2018-10-24 14:55:00,30.96,31.03,30.95,31.0,148897.0,25.5121,25.5697,25.5038,25.545,148897.0
2018-10-24 15:00:00,31.0,31.01,30.84,30.85,194354.0,25.545,25.5533,25.4132,25.4214,194354.0
2018-10-24 15:05:00,30.85,30.93,30.84,30.9,101373.0,25.4214,25.4873,25.4132,25.4626,101373.0
2018-10-24 15:10:00,30.89,30.94,30.86,30.92,184970.0,25.4544,25.4956,25.4297,25.4791,184970.0
2018-10-24 15:15:00,30.92,30.93,30.84,30.85,138454.0,25.4791,25.4873,25.4132,25.4214,138454.0
2018-10-24 15:20:00,30.85,30.86,30.79,30.82,124509.0,25.4214,25.4297,25.372,25.3967,124509.0
2018-10-24 15:25:00,30.82,30.85,30.68,30.69,127000.0,25.3967,25.4214,25.2813,25.2896,127000.0
2018-10-24 15:30:00,30.68,30.73,30.64,30.64,234101.0,25.2813,25.3225,25.2484,25.2484,234101.0
2018-10-24 15:35:00,30.64,30.72,30.63,30.69,210670.0,25.2484,25.3143,25.2401,25.2896,210670.0
2018-10-24 15:40:00,30.68,30.73,30.63,30.63,232064.0,25.2813,25.3225,25.2401,25.2401,232064.0
2018-10-24 15:45:00,30.62,30.63,30.54,30.55,276580.0,25.2319,25.2401,25.166,25.1742,276580.0
2018-10-24 15:50:00,30.54,30.55,30.37,30.4,519343.0,25.166,25.1742,25.0259,25.0506,519343.0
2018-10-24 15:55:00,30.39,30.4,30.26,30.3,707284.0,25.0424,25.0506,24.9352,24.9682,707284.0
2018-10-25 09:30:00,31.0,31.0,30.64,30.77,226706.0,25.545,25.545,25.2484,25.3555,226706.0
2018-10-25 09:35:00,30.76,30.8,30.67,30.8,49195.0,25.3473,25.3802,25.2731,25.3802,49195.0
2018-10-25 09:40:00,30.81,30.94,30.73,30.9,173856.0,25.3885,25.4956,25.3225,25.4626,173856.0
2018-10-25 09:45:00,30.91,30.93,30.79,30.92,45515.0,25.4709,25.4873,25.372,25.4791,45515.0
2018-10-25 09:50:00,30.94,30.96,30.88,30.9,61607.0,25.4956,25.5121,25.4461,25.4626,61607.0
2018-10-25 09:55:00,30.9,30.95,30.84,30.92,63526.0,25.4626,25.5038,25.4132,25.4791,63526.0
2018-10-25 10:00:00,30.92,31.05,30.92,31.04,95418.0,25.4791,25.5862,25.4791,25.578,95418.0
2018-10-25 10:05:00,31.04,31.08,31.02,31.05,115550.0,25.578,25.6109,25.5615,25.5862,115550.0
2018-10-25 10:10:00,31.05,31.08,30.96,31.02,93397.0,25.5862,25.6109,25.5121,25.5615,93397.0
2018-10-25 10:15:00,31.02,31.03,30.94,30.96,59761.0,25.5615,25.5697,25.4956,25.5121,59761.0
2018-10-25 10:20:00,30.96,31.0,30.9,30.91,40233.0,25.5121,25.545,25.4626,25.4709,40233.0
2018-10-25 10:25:00,30.91,31.01,30.91,31.01,30384.0,25.4709,25.5533,25.4709,25.5533,30384.0
2018-10-25 10:30:00,31.01,31.09,30.97,31.02,48462.0,25.5533,25.6192,25.5203,25.5615,48462.0
2018-10-25 10:35:00,31.03,31.09,30.97,30.97,39482.0,25.5697,25.6192,25.5203,25.5203,39482.0
2018-10-25 10:40:00,30.97,31.06,30.97,31.03,34134.0,25.5203,25.5945,25.5203,25.5697,34134.0
2018-10-25 10:45:00,31.03,31.03,30.93,30.98,43630.0,25.5697,25.5697,25.4873,25.5285,43630.0
2018-10-25 10:50:00,30.96,31.04,30.96,31.02,62143.0,25.5121,25.578,25.5121,25.5615,62143.0
2018-10-25 10:55:00,31.01,31.06,30.99,31.03,75972.0,25.5533,25.5945,25.5368,25.5697,75972.0
2018-10-25 11:00:00,31.03,31.07,31.01,31.03,139240.0,25.5697,25.6027,25.5533,25.5697,139240.0
2018-10-25 11:05:00,31.03,31.03,30.98,31.02,216924.0,25.5697,25.5697,25.5285,25.5615,216924.0
2018-10-25 11:10:00,31.01,31.02,30.96,31.01,95876.0,25.5533,25.5615,25.5121,25.5533,95876.0
2018-10-25 11:15:00,31.01,31.15,30.99,31.14,72836.0,25.5533,25.6686,25.5368,25.6604,72836.0
2018-10-25 11:20:00,31.14,31.26,31.14,31.24,79671.0,25.6604,25.7593,25.6604,25.7428,79671.0
2018-10-25 11:25:00,31.24,31.37,31.23,31.37,81054.0,25.7428,25.8499,25.7345,25.8499,81054.0
2018-10-25 11:30:00,31.37,31.43,31.33,31.36,114666.0,25.8499,25.8994,25.817,25.8417,114666.0
2018-10-25 11:35:00,31.36,31.37,31.26,31.28,53701.0,25.8417,25.8499,25.7593,25.7757,53701.0
2018-10-25 11:40:00,31.27,31.27,31.21,31.26,56667.0,25.7675,25.7675,25.7181,25.7593,56667.0
2018-10-25 11:45:00,31.27,31.31,31.24,31.31,120971.0,25.7675,25.8005,25.7428,25.8005,120971.0
2018-10-25 11:50:00,31.31,31.33,31.28,31.31,78134.0,25.8005,25.817,25.7757,25.8005,78134.0
2018-10-25 11:55:00,31.32,31.33,31.29,31.3,82293.0,25.8087,25.817,25.784,25.7922,82293.0
2018-10-25 12:00:00,31.3,31.31,31.21,31.24,55150.0,25.7922,25.8005,25.7181,25.7428,55150.0
2018-10-25 12:05:00,31.25,31.42,31.25,31.38,172706.0,25.751,25.8911,25.751,25.8582,172706.0
2018-10-25 12:10:00,31.38,31.39,31.29,31.31,169759.0,25.8582,25.8664,25.784,25.8005,169759.0
2018-10-25 12:15:00,31.31,31.32,31.19,31.19,92087.0,25.8005,25.8087,25.7016,25.7016,92087.0
2018-10-25 12:20:00,31.19,31.2,31.15,31.19,31025.0,25.7016,25.7098,25.6686,25.7016,31025.0
2018-10-25 12:25:00,31.19,31.23,31.18,31.19,34011.0,25.7016,25.7345,25.6933,25.7016,34011.0
2018-10-25 12:30:00,31.18,31.24,31.16,31.19,31144.0,25.6933,25.7428,25.6769,25.7016,31144.0
2018-10-25 12:35:00,31.19,31.25,31.19,31.25,32254.0,25.7016,25.751,25.7016,25.751,32254.0
2018-10-25 12:40:00,31.25,31.27,31.2,31.25,53688.0,25.751,25.7675,25.7098,25.751,53688.0
2018-10-25 12:45:00,31.24,31.32,31.22,31.28,42596.0,25.7428,25.8087,25.7263,25.7757,42596.0
2018-10-25 12:50:00,31.29,31.31,31.25,31.27,26529.0,25.784,25.8005,25.751,25.7675,26529.0
2018-10-25 12:55:00,31.27,31.29,31.25,31.27,15524.0,25.7675,25.784,25.751,25.7675,15524.0
2018-10-25 13:00:00,31.27,31.32,31.24,31.25,39500.0,25.7675,25.8087,25.7428,25.751,39500.0
2018-10-25 13:05:00,31.25,31.26,31.18,31.18,22495.0,25.751,25.7593,25.6933,25.6933,22495.0
2018-10-25 13:10:00,31.18,31.19,31.16,31.19,17549.0,25.6933,25.7016,25.6769,25.7016,17549.0
2018-10-25 13:15:00,31.19,31.2,31.13,31.14,30302.0,25.7016,25.7098,25.6521,25.6604,30302.0
2018-10-25 13:20:00,31.15,31.19,31.13,31.17,21488.0,25.6686,25.7016,25.6521,25.6851,21488.0
2018-10-25 13:25:00,31.17,31.22,31.16,31.21,17094.0,25.6851,25.7263,25.6769,25.7181,17094.0
2018-10-25 13:30:00,31.21,31.24,31.18,31.21,33795.0,25.7181,25.7428,25.6933,25.7181,33795.0
2018-10-25 13:35:00,31.21,31.31,31.21,31.27,38878.0,25.7181,25.8005,25.7181,25.7675,38878.0
2018-10-25 13:40:00,31.27,31.29,31.24,31.27,36242.0,25.7675,25.784,25.7428,25.7675,36242.0
2018-10-25 13:45:00,31.27,31.3,31.25,31.28,20059.0,25.7675,25.7922,25.751,25.7757,20059.0
2018-10-25 13:50:00,31.28,31.29,31.23,31.26,20257.0,25.7757,25.784,25.7345,25.7593,20257.0
2018-10-25 13:55:00,31.25,31.26,31.24,31.25,10500.0,25.751,25.7593,25.7428,25.751,10500.0
2018-10-25 14:00:00,31.26,31.26,31.18,31.2,28945.0,25.7593,25.7593,25.6933,25.7098,28945.0
2018-10-25 14:05:00,31.2,31.31,31.19,31.29,29518.0,25.7098,25.8005,25.7016,25.784,29518.0
2018-10-25 14:10:00,31.29,31.33,31.26,31.33,31830.0,25.784,25.817,25.7593,25.817,31830.0
2018-10-25 14:15:00,31.33,31.35,31.28,31.31,36623.0,25.817,25.8334,25.7757,25.8005,36623.0
2018-10-25 14:20:00,31.3,31.35,31.29,31.34,40391.0,25.7922,25.8334,25.784,25.8252,40391.0
2018-10-25 14:25:00,31.34,31.41,31.34,31.37,40583.0,25.8252,25.8829,25.8252,25.8499,40583.0
2018-10-25 14:30:00,31.37,31.45,31.36,31.45,41878.0,25.8499,25.9158,25.8417,25.9158,41878.0
2018-10-25 14:35:00,31.45,31.46,31.41,31.43,46436.0,25.9158,25.9241,25.8829,25.8994,46436.0
2018-10-25 14:40:00,31.43,31.5,31.42,31.46,77406.0,25.8994,25.957,25.8911,25.9241,77406.0
2018-10-25 14:45:00,31.46,31.51,31.46,31.5,49642.0,25.9241,25.9653,25.9241,25.957,49642.0
2018-10-25 14:50:00,31.5,31.5,31.45,31.47,70541.0,25.957,25.957,25.9158,25.9323,70541.0
2018-10-25 14:55:00,31.48,31.5,31.44,31.44,56492.0,25.9406,25.957,25.9076,25.9076,56492.0
2018-10-25 15:00:00,31.45,31.48,31.43,31.44,63336.0,25.9158,25.9406,25.8994,25.9076,63336.0
2018-10-25 15:05:00,31.44,31.46,31.4,31.42,48689.0,25.9076,25.9241,25.8746,25.8911,48689.0
2018-10-25 15:10:00,31.42,31.5,31.41,31.5,126158.0,25.8911,25.957,25.8829,25.957,126158.0
2018-10-25 15:15:00,31.5,31.54,31.49,31.51,58612.0,25.957,25.99,25.9488,25.9653,58612.0
2018-10-25 15:20:00,31.5,31.51,31.45,31.49,114739.0,25.957,25.9653,25.9158,25.9488,114739.0
2018-10-25 15:25:00,31.49,31.51,31.46,31.51,108086.0,25.9488,25.9653,25.9241,25.9653,108086.0
2018-10-25 15:30:00,31.51,31.54,31.42,31.44,171337.0,25.9653,25.99,25.8911,25.9076,171337.0
2018-10-25 15:35:00,31.44,31.48,31.43,31.46,156832.0,25.9076,25.9406,25.8994,25.9241,156832.0
2018-10-25 15:40:00,31.46,31.51,31.42,31.45,257623.0,25.9241,25.9653,25.8911,25.9158,257623.0
2018-10-25 15:45:00,31.45,31.48,31.42,31.46,262117.0,25.9158,25.9406,25.8911,25.9241,262117.0
2018-10-25 15:50:00,31.46,31.47,31.36,31.42,414594.0,25.9241,25.9323,25.8417,25.8911,414594.0
2018-10-25 15:55:00,31.42,31.48,31.37,31.45,700101.0,25.8911,25.9406,25.8499,25.9158,700101.0
2018-10-26 09:30:00,30.71,30.73,30.57,30.72,127468.0,25.306,25.3225,25.1907,25.3143,127468.0
2018-10-26 09:35:00,30.71,30.95,30.67,30.88,63574.0,25.306,25.5038,25.2731,25.4461,63574.0
2018-10-26 09:40:00,30.88,30.99,30.87,30.95,55326.0,25.4461,25.5368,25.4379,25.5038,55326.0
2018-10-26 09:45:00,30.95,31.05,30.94,31.05,45998.0,25.5038,25.5862,25.4956,25.5862,45998.0
2018-10-26 09:50:00,31.04,31.04,30.95,30.96,60736.0,25.578,25.578,25.5038,25.5121,60736.0
2018-10-26 09:55:00,30.96,31.02,30.91,30.93,66115.0,25.5121,25.5615,25.4709,25.4873,66115.0
2018-10-26 10:00:00,30.93,30.93,30.69,30.71,91622.0,25.4873,25.4873,25.2896,25.306,91622.0
2018-10-26 10:05:00,30.71,30.71,30.52,30.61,100592.0,25.306,25.306,25.1495,25.2236,100592.0
2018-10-26 10:10:00,30.62,30.7,30.62,30.66,58852.0,25.2319,25.2978,25.2319,25.2648,58852.0
2018-10-26 10:15:00,30.66,30.71,30.61,30.69,58600.0,25.2648,25.306,25.2236,25.2896,58600.0
2018-10-26 10:20:00,30.69,30.74,30.62,30.73,55268.0,25.2896,25.3308,25.2319,25.3225,55268.0
2018-10-26 10:25:00,30.74,30.79,30.62,30.64,74468.0,25.3308,25.372,25.2319,25.2484,74468.0
2018-10-26 10:30:00,30.62,30.64,30.46,30.52,294849.0,25.2319,25.2484,25.1,25.1495,294849.0
2018-10-26 10:35:00,30.51,30.53,30.36,30.41,90949.0,25.1412,25.1577,25.0176,25.0588,90949.0
2018-10-26 10:40:00,30.4,30.44,30.29,30.3,142760.0,25.0506,25.0836,24.96,24.9682,142760.0
2018-10-26 10:45:00,30.3,30.34,30.23,30.31,76220.0,24.9682,25.0012,24.9105,24.9764,76220.0
2018-10-26 10:50:00,30.31,30.36,30.26,30.3,63977.0,24.9764,25.0176,24.9352,24.9682,63977.0
2018-10-26 10:55:00,30.3,30.34,30.19,30.22,69981.0,24.9682,25.0012,24.8776,24.9023,69981.0
2018-10-26 11:00:00,30.21,30.3,30.2,30.27,73397.0,24.894,24.9682,24.8858,24.9435,73397.0
2018-10-26 11:05:00,30.27,30.41,30.23,30.38,55273.0,24.9435,25.0588,24.9105,25.0341,55273.0
2018-10-26 11:10:00,30.37,30.49,30.37,30.45,45934.0,25.0259,25.1248,25.0259,25.0918,45934.0
2018-10-26 11:15:00,30.45,30.58,30.45,30.55,46436.0,25.0918,25.1989,25.0918,25.1742,46436.0
2018-10-26 11:20:00,30.55,30.7,30.53,30.67,48490.0,25.1742,25.2978,25.1577,25.2731,48490.0
2018-10-26 11:25:00,30.67,30.78,30.62,30.73,52040.0,25.2731,25.3637,25.2319,25.3225,52040.0
2018-10-26 11:30:00,30.74,30.83,30.73,30.8,66786.0,25.3308,25.4049,25.3225,25.3802,66786.0
2018-10-26 11:35:00,30.81,30.86,30.7,30.74,78282.0,25.3885,25.4297,25.2978,25.3308,78282.0
2018-10-26 11:40:00,30.74,30.79,30.7,30.7,62005.0,25.3308,25.372,25.2978,25.2978,62005.0
2018-10-26 11:45:00,30.7,30.77,30.68,30.76,53741.0,25.2978,25.3555,25.2813,25.3473,53741.0
2018-10-26 11:50:00,30.76,30.93,30.76,30.86,82800.0,25.3473,25.4873,25.3473,25.4297,82800.0
2018-10-26 11:55:00,30.86,30.96,30.86,30.88,62210.0,25.4297,25.5121,25.4297,25.4461,62210.0
2018-10-26 12:00:00,30.88,30.96,30.85,30.95,66190.0,25.4461,25.5121,25.4214,25.5038,66190.0
2018-10-26 12:05:00,30.95,31.02,30.95,30.97,38281.0,25.5038,25.5615,25.5038,25.5203,38281.0
2018-10-26 12:10:00,30.97,30.97,30.89,30.93,35862.0,25.5203,25.5203,25.4544,25.4873,35862.0
2018-10-26 12:15:00,30.93,30.96,30.87,30.94,46115.0,25.4873,25.5121,25.4379,25.4956,46115.0
2018-10-26 12:20:00,30.95,31.04,30.94,30.97,66683.0,25.5038,25.578,25.4956,25.5203,66683.0
2018-10-26 12:25:00,30.97,31.02,30.96,31.01,28390.0,25.5203,25.5615,25.5121,25.5533,28390.0
2018-10-26 12:30:00,31.01,31.09,30.98,31.07,45952.0,25.5533,25.6192,25.5285,25.6027,45952.0
2018-10-26 12:35:00,31.07,31.09,31.01,31.03,35647.0,25.6027,25.6192,25.5533,25.5697,35647.0
2018-10-26 12:40:00,31.04,31.19,31.02,31.18,47141.0,25.578,25.7016,25.5615,25.6933,47141.0
2018-10-26 12:45:00,31.19,31.23,31.16,31.22,21604.0,25.7016,25.7345,25.6769,25.7263,21604.0
2018-10-26 12:50:00,31.23,31.24,31.15,31.19,51115.0,25.7345,25.7428,25.6686,25.7016,51115.0
2018-10-26 12:55:00,31.18,31.18,31.09,31.15,30081.0,25.6933,25.6933,25.6192,25.6686,30081.0
2018-10-26 13:00:00,31.17,31.25,31.14,31.25,59638.0,25.6851,25.751,25.6604,25.751,59638.0
2018-10-26 13:05:00,31.24,31.27,31.16,31.16,28477.0,25.7428,25.7675,25.6769,25.6769,28477.0
2018-10-26 13:10:00,31.16,31.21,31.13,31.19,51501.0,25.6769,25.7181,25.6521,25.7016,51501.0
2018-10-26 13:15:00,31.2,31.21,31.13,31.17,25496.0,25.7098,25.7181,25.6521,25.6851,25496.0
2018-10-26 13:20:00,31.16,31.17,31.08,31.09,41275.0,25.6769,25.6851,25.6109,25.6192,41275.0
2018-10-26 13:25:00,31.09,31.1,31.02,31.02,20628.0,25.6192,25.6274,25.5615,25.5615,20628.0
2018-10-26 13:30:00,31.02,31.02,30.92,30.92,41796.0,25.5615,25.5615,25.4791,25.4791,41796.0
2018-10-26 13:35:00,30.92,30.98,30.87,30.93,72045.0,25.4791,25.5285,25.4379,25.4873,72045.0
2018-10-26 13:40:00,30.93,31.06,30.92,31.05,41792.0,25.4873,25.5945,25.4791,25.5862,41792.0
2018-10-26 13:45:00,31.05,31.06,30.99,31.03,42770.0,25.5862,25.5945,25.5368,25.5697,42770.0
2018-10-26 13:50:00,31.03,31.08,30.98,31.05,25852.0,25.5697,25.6109,25.5285,25.5862,25852.0
2018-10-26 13:55:00,31.05,31.1,31.05,31.05,26065.0,25.5862,25.6274,25.5862,25.5862,26065.0
2018-10-26 14:00:00,31.05,31.08,30.93,31.0,68403.0,25.5862,25.6109,25.4873,25.545,68403.0
2018-10-26 14:05:00,31.01,31.01,30.92,30.97,56089.0,25.5533,25.5533,25.4791,25.5203,56089.0
2018-10-26 14:10:00,30.97,31.02,30.89,30.94,49957.0,25.5203,25.5615,25.4544,25.4956,49957.0
2018-10-26 14:15:00,30.94,30.96,30.9,30.94,44784.0,25.4956,25.5121,25.4626,25.4956,44784.0
2018-10-26 14:20:00,30.94,30.97,30.85,30.94,59308.0,25.4956,25.5203,25.4214,25.4956,59308.0
2018-10-26 14:25:00,30.94,31.02,30.91,30.92,122085.0,25.4956,25.5615,25.4709,25.4791,122085.0
2018-10-26 14:30:00,30.92,30.99,30.91,30.91,56365.0,25.4791,25.5368,25.4709,25.4709,56365.0
2018-10-26 14:35:00,30.92,31.0,30.9,30.92,58059.0,25.4791,25.545,25.4626,25.4791,58059.0
2018-10-26 14:40:00,30.92,30.95,30.83,30.85,67765.0,25.4791,25.5038,25.4049,25.4214,67765.0
2018-10-26 14:45:00,30.85,30.88,30.75,30.76,48432.0,25.4214,25.4461,25.339,25.3473,48432.0
2018-10-26 14:50:00,30.76,30.79,30.72,30.75,66037.0,25.3473,25.372,25.3143,25.339,66037.0
2018-10-26 14:55:00,30.75,30.75,30.59,30.65,82997.0,25.339,25.339,25.2072,25.2566,82997.0
2018-10-26 15:00:00,30.65,30.65,30.51,30.59,267142.0,25.2566,25.2566,25.1412,25.2072,267142.0
2018-10-26 15:05:00,30.58,30.63,30.54,30.59,90392.0,25.1989,25.2401,25.166,25.2072,90392.0
2018-10-26 15:10:00,30.59,30.63,30.46,30.5,122738.0,25.2072,25.2401,25.1,25.133,122738.0
2018-10-26 15:15:00,30.5,30.66,30.5,30.64,97094.0,25.133,25.2648,25.133,25.2484,97094.0
2018-10-26 15:20:00,30.64,30.76,30.62,30.68,102373.0,25.2484,25.3473,25.2319,25.2813,102373.0
2018-10-26 15:25:00,30.67,30.73,30.62,30.69,100133.0,25.2731,25.3225,25.2319,25.2896,100133.0
2018-10-26 15:30:00,30.69,30.69,30.55,30.57,156597.0,25.2896,25.2896,25.1742,25.1907,156597.0
2018-10-26 15:35:00,30.57,30.78,30.55,30.7,174735.0,25.1907,25.3637,25.1742,25.2978,174735.0
2018-10-26 15:40:00,30.7,30.73,30.57,30.58,190320.0,25.2978,25.3225,25.1907,25.1989,190320.0
2018-10-26 15:45:00,30.59,30.84,30.59,30.78,224461.0,25.2072,25.4132,25.2072,25.3637,224461.0
2018-10-26 15:50:00,30.78,30.91,30.78,30.81,320057.0,25.3637,25.4709,25.3637,25.3885,320057.0
2018-10-26 15:55:00,30.81,30.81,30.61,30.68,465216.0,25.3885,25.3885,25.2236,25.2813,465216.0
2018-10-29 09:30:00,31.29,31.48,31.24,31.44,72173.0,25.784,25.9406,25.7428,25.9076,72173.0
2018-10-29 09:35:00,31.42,31.48,31.32,31.32,52612.0,25.8911,25.9406,25.8087,25.8087,52612.0
2018-10-29 09:40:00,31.31,31.37,31.26,31.3,44701.0,25.8005,25.8499,25.7593,25.7922,44701.0
2018-10-29 09:45:00,31.29,31.36,31.24,31.24,53992.0,25.784,25.8417,25.7428,25.7428,53992.0
2018-10-29 09:50:00,31.24,31.28,31.18,31.26,35155.0,25.7428,25.7757,25.6933,25.7593,35155.0
2018-10-29 09:55:00,31.25,31.31,31.22,31.26,17023.0,25.751,25.8005,25.7263,25.7593,17023.0
2018-10-29 10:00:00,31.27,31.44,31.27,31.44,39890.0,25.7675,25.9076,25.7675,25.9076,39890.0
2018-10-29 10:05:00,31.44,31.45,31.36,31.38,28838.0,25.9076,25.9158,25.8417,25.8582,28838.0
2018-10-29 10:10:00,31.38,31.41,31.36,31.39,23544.0,25.8582,25.8829,25.8417,25.8664,23544.0
2018-10-29 10:15:00,31.39,31.43,31.38,31.4,21024.0,25.8664,25.8994,25.8582,25.8746,21024.0
2018-10-29 10:20:00,31.41,31.45,31.4,31.41,21705.0,25.8829,25.9158,25.8746,25.8829,21705.0
2018-10-29 10:25:00,31.41,31.44,31.37,31.43,16119.0,25.8829,25.9076,25.8499,25.8994,16119.0
2018-10-29 10:30:00,31.44,31.49,31.41,31.44,41360.0,25.9076,25.9488,25.8829,25.9076,41360.0
2018-10-29 10:35:00,31.44,31.44,31.31,31.36,32344.0,25.9076,25.9076,25.8005,25.8417,32344.0
2018-10-29 10:40:00,31.35,31.39,31.32,31.37,20223.0,25.8334,25.8664,25.8087,25.8499,20223.0
2018-10-29 10:45:00,31.37,31.42,31.3,31.34,29230.0,25.8499,25.8911,25.7922,25.8252,29230.0
2018-10-29 10:50:00,31.34,31.43,31.34,31.43,34400.0,25.8252,25.8994,25.8252,25.8994,34400.0
2018-10-29 10:55:00,31.43,31.43,31.36,31.38,22847.0,25.8994,25.8994,25.8417,25.8582,22847.0
2018-10-29 11:00:00,31.38,31.43,31.36,31.36,47054.0,25.8582,25.8994,25.8417,25.8417,47054.0
2018-10-29 11:05:00,31.36,31.45,31.36,31.37,26065.0,25.8417,25.9158,25.8417,25.8499,26065.0
2018-10-29 11:10:00,31.37,31.38,31.25,31.29,118778.0,25.8499,25.8582,25.751,25.784,118778.0
2018-10-29 11:15:00,31.28,31.32,31.23,31.26,42882.0,25.7757,25.8087,25.7345,25.7593,42882.0
2018-10-29 11:20:00,31.25,31.31,31.24,31.31,33722.0,25.751,25.8005,25.7428,25.8005,33722.0
2018-10-29 11:25:00,31.31,31.34,31.29,31.32,29454.0,25.8005,25.8252,25.784,25.8087,29454.0
2018-10-29 11:30:00,31.33,31.33,31.26,31.28,64406.0,25.817,25.817,25.7593,25.7757,64406.0
2018-10-29 11:35:00,31.28,31.31,31.24,31.29,24515.0,25.7757,25.8005,25.7428,25.784,24515.0
2018-10-29 11:40:00,31.29,31.37,31.28,31.36,20610.0,25.784,25.8499,25.7757,25.8417,20610.0
2018-10-29 11:45:00,31.36,31.38,31.34,31.37,13211.0,25.8417,25.8582,25.8252,25.8499,13211.0
2018-10-29 11:50:00,31.36,31.39,31.26,31.26,18342.0,25.8417,25.8664,25.7593,25.7593,18342.0
2018-10-29 11:55:00,31.26,31.27,31.15,31.15,35198.0,25.7593,25.7675,25.6686,25.6686,35198.0
2018-10-29 12:00:00,31.15,31.18,31.1,31.12,46943.0,25.6686,25.6933,25.6274,25.6439,46943.0
2018-10-29 12:05:00,31.12,31.12,31.02,31.03,40958.0,25.6439,25.6439,25.5615,25.5697,40958.0
2018-10-29 12:10:00,31.03,31.04,31.0,31.01,23873.0,25.5697,25.578,25.545,25.5533,23873.0
2018-10-29 12:15:00,31.01,31.08,30.99,30.99,32682.0,25.5533,25.6109,25.5368,25.5368,32682.0
2018-10-29 12:20:00,30.99,31.03,30.89,30.95,66214.0,25.5368,25.5697,25.4544,25.5038,66214.0
2018-10-29 12:25:00,30.95,31.0,30.9,30.96,35135.0,25.5038,25.545,25.4626,25.5121,35135.0
2018-10-29 12:30:00,30.96,30.98,30.89,30.98,34640.0,25.5121,25.5285,25.4544,25.5285,34640.0
2018-10-29 12:35:00,30.98,31.03,30.98,31.0,49891.0,25.5285,25.5697,25.5285,25.545,49891.0
2018-10-29 12:40:00,31.0,31.1,31.0,31.06,44194.0,25.545,25.6274,25.545,25.5945,44194.0
2018-10-29 12:45:00,31.05,31.08,31.0,31.0,55276.0,25.5862,25.6109,25.545,25.545,55276.0
2018-10-29 12:50:00,30.99,31.03,30.97,30.98,52013.0,25.5368,25.5697,25.5203,25.5285,52013.0
2018-10-29 12:55:00,30.97,31.01,30.91,30.99,49914.0,25.5203,25.5533,25.4709,25.5368,49914.0
2018-10-29 13:00:00,30.99,31.14,30.98,31.13,87922.0,25.5368,25.6604,25.5285,25.6521,87922.0
2018-10-29 13:05:00,31.13,31.2,31.1,31.18,31906.0,25.6521,25.7098,25.6274,25.6933,31906.0
2018-10-29 13:10:00,31.19,31.19,31.11,31.15,29427.0,25.7016,25.7016,25.6357,25.6686,29427.0
2018-10-29 13:15:00,31.15,31.15,31.08,31.12,29794.0,25.6686,25.6686,25.6109,25.6439,29794.0
2018-10-29 13:20:00,31.11,31.14,31.09,31.12,30669.0,25.6357,25.6604,25.6192,25.6439,30669.0
2018-10-29 13:25:00,31.12,31.12,31.06,31.07,35539.0,25.6439,25.6439,25.5945,25.6027,35539.0
2018-10-29 13:30:00,31.07,31.2,31.05,31.2,29597.0,25.6027,25.7098,25.5862,25.7098,29597.0
2018-10-29 13:35:00,31.2,31.21,31.13,31.17,27423.0,25.7098,25.7181,25.6521,25.6851,27423.0
2018-10-29 13:40:00,31.17,31.21,31.1,31.2,40733.0,25.6851,25.7181,25.6274,25.7098,40733.0
2018-10-29 13:45:00,31.19,31.22,31.12,31.17,45343.0,25.7016,25.7263,25.6439,25.6851,45343.0
2018-10-29 13:50:00,31.17,31.25,31.16,31.22,57023.0,25.6851,25.751,25.6769,25.7263,57023.0
2018-10-29 13:55:00,31.22,31.23,31.16,31.16,35749.0,25.7263,25.7345,25.6769,25.6769,35749.0
2018-10-29 14:00:00,31.15,31.16,31.09,31.14,37789.0,25.6686,25.6769,25.6192,25.6604,37789.0
2018-10-29 14:05:00,31.15,31.18,31.1,31.14,24081.0,25.6686,25.6933,25.6274,25.6604,24081.0
2018-10-29 14:10:00,31.14,31.14,30.95,31.0,116358.0,25.6604,25.6604,25.5038,25.545,116358.0
2018-10-29 14:15:00,31.01,31.01,30.87,30.91,113379.0,25.5533,25.5533,25.4379,25.4709,113379.0
2018-10-29 14:20:00,30.91,30.93,30.82,30.89,125438.0,25.4709,25.4873,25.3967,25.4544,125438.0
2018-10-29 14:25:00,30.88,30.92,30.84,30.84,43943.0,25.4461,25.4791,25.4132,25.4132,43943.0
2018-10-29 14:30:00,30.84,30.86,30.77,30.8,43282.0,25.4132,25.4297,25.3555,25.3802,43282.0
2018-10-29 14:35:00,30.79,30.87,30.77,30.78,27188.0,25.372,25.4379,25.3555,25.3637,27188.0
2018-10-29 14:40:00,30.79,30.87,30.78,30.8,57414.0,25.372,25.4379,25.3637,25.3802,57414.0
2018-10-29 14:45:00,30.8,30.84,30.72,30.74,37066.0,25.3802,25.4132,25.3143,25.3308,37066.0
2018-10-29 14:50:00,30.74,30.74,30.65,30.66,33266.0,25.3308,25.3308,25.2566,25.2648,33266.0
2018-10-29 14:55:00,30.66,30.76,30.63,30.68,54326.0,25.2648,25.3473,25.2401,25.2813,54326.0
2018-10-29 15:00:00,30.69,30.7,30.56,30.58,83318.0,25.2896,25.2978,25.1824,25.1989,83318.0
2018-10-29 15:05:00,30.58,30.6,30.46,30.51,93975.0,25.1989,25.2154,25.1,25.1412,93975.0
2018-10-29 15:10:00,30.51,30.52,30.39,30.42,134110.0,25.1412,25.1495,25.0424,25.0671,134110.0
2018-10-29 15:15:00,30.42,30.48,30.34,30.48,107234.0,25.0671,25.1165,25.0012,25.1165,107234.0
2018-10-29 15:20:00,30.48,30.48,30.33,30.45,94373.0,25.1165,25.1165,24.9929,25.0918,94373.0
2018-10-29 15:25:00,30.45,30.49,30.37,30.39,109064.0,25.0918,25.1248,25.0259,25.0424,109064.0
2018-10-29 15:30:00,30.38,30.41,30.27,30.37,183776.0,25.0341,25.0588,24.9435,25.0259,183776.0
2018-10-29 15:35:00,30.37,30.37,30.26,30.3,140369.0,25.0259,25.0259,24.9352,24.9682,140369.0
2018-10-29 15:40:00,30.3,30.31,30.16,30.21,213608.0,24.9682,24.9764,24.8528,24.894,213608.0
2018-10-29 15:45:00,30.19,30.51,30.15,30.48,266025.0,24.8776,25.1412,24.8446,25.1165,266025.0
2018-10-29 15:50:00,30.48,30.61,30.47,30.61,243212.0,25.1165,25.2236,25.1083,25.2236,243212.0
2018-10-29 15:55:00,30.61,30.65,30.51,30.6,471158.0,25.2236,25.2566,25.1412,25.2154,471158.0
2018-10-30 09:30:00,30.62,30.63,30.42,30.6,114612.0,25.2319,25.2401,25.0671,25.2154,114612.0
2018-10-30 09:35:00,30.61,30.67,30.52,30.65,83020.0,25.2236,25.2731,25.1495,25.2566,83020.0
2018-10-30 09:40:00,30.66,30.88,30.65,30.86,119379.0,25.2648,25.4461,25.2566,25.4297,119379.0
2018-10-30 09:45:00,30.86,30.92,30.79,30.92,49451.0,25.4297,25.4791,25.372,25.4791,49451.0
2018-10-30 09:50:00,30.92,31.07,30.91,31.04,68890.0,25.4791,25.6027,25.4709,25.578,68890.0
2018-10-30 09:55:00,31.04,31.14,30.99,31.11,85408.0,25.578,25.6604,25.5368,25.6357,85408.0
2018-10-30 10:00:00,31.11,31.14,31.03,31.06,54227.0,25.6357,25.6604,25.5697,25.5945,54227.0
2018-10-30 10:05:00,31.07,31.11,31.03,31.04,48973.0,25.6027,25.6357,25.5697,25.578,48973.0
2018-10-30 10:10:00,31.04,31.05,30.94,31.01,66710.0,25.578,25.5862,25.4956,25.5533,66710.0
2018-10-30 10:15:00,31.02,31.03,30.92,30.95,129908.0,25.5615,25.5697,25.4791,25.5038,129908.0
2018-10-30 10:20:00,30.95,31.08,30.95,31.05,101213.0,25.5038,25.6109,25.5038,25.5862,101213.0
2018-10-30 10:25:00,31.05,31.07,30.95,30.97,41829.0,25.5862,25.6027,25.5038,25.5203,41829.0
2018-10-30 10:30:00,30.98,31.04,30.95,31.0,40925.0,25.5285,25.578,25.5038,25.545,40925.0
2018-10-30 10:35:00,31.0,31.0,30.82,30.87,51336.0,25.545,25.545,25.3967,25.4379,51336.0
2018-10-30 10:40:00,30.87,30.87,30.75,30.76,39075.0,25.4379,25.4379,25.339,25.3473,39075.0
2018-10-30 10:45:00,30.76,30.91,30.75,30.88,41946.0,25.3473,25.4709,25.339,25.4461,41946.0
2018-10-30 10:50:00,30.88,30.93,30.82,30.83,50183.0,25.4461,25.4873,25.3967,25.4049,50183.0
2018-10-30 10:55:00,30.84,30.9,30.8,30.83,66168.0,25.4132,25.4626,25.3802,25.4049,66168.0
2018-10-30 11:00:00,30.83,30.9,30.77,30.84,61651.0,25.4049,25.4626,25.3555,25.4132,61651.0
2018-10-30 11:05:00,30.85,30.98,30.84,30.98,35565.0,25.4214,25.5285,25.4132,25.5285,35565.0
2018-10-30 11:10:00,30.98,30.98,30.86,30.87,48731.0,25.5285,25.5285,25.4297,25.4379,48731.0
2018-10-30 11:15:00,30.87,30.91,30.82,30.9,42553.0,25.4379,25.4709,25.3967,25.4626,42553.0
2018-10-30 11:20:00,30.9,30.93,30.82,30.85,105992.0,25.4626,25.4873,25.3967,25.4214,105992.0
2018-10-30 11:25:00,30.84,31.01,30.84,30.97,51009.0,25.4132,25.5533,25.4132,25.5203,51009.0
2018-10-30 11:30:00,30.98,31.03,30.95,31.01,68653.0,25.5285,25.5697,25.5038,25.5533,68653.0
2018-10-30 11:35:00,31.01,31.21,31.0,31.11,403492.0,25.5533,25.7181,25.545,25.6357,403492.0
2018-10-30 11:40:00,31.11,31.11,31.04,31.06,41780.0,25.6357,25.6357,25.578,25.5945,41780.0
2018-10-30 11:45:00,31.06,31.17,31.03,31.16,37497.0,25.5945,25.6851,25.5697,25.6769,37497.0
2018-10-30 11:50:00,31.16,31.16,31.04,31.05,25072.0,25.6769,25.6769,25.578,25.5862,25072.0
2018-10-30 11:55:00,31.05,31.08,31.0,31.04,68024.0,25.5862,25.6109,25.545,25.578,68024.0
2018-10-30 12:00:00,31.04,31.09,31.0,31.07,95561.0,25.578,25.6192,25.545,25.6027,95561.0
2018-10-30 12:05:00,31.07,31.09,31.04,31.05,79537.0,25.6027,25.6192,25.578,25.5862,79537.0
2018-10-30 12:10:00,31.05,31.1,30.97,31.01,60517.0,25.5862,25.6274,25.5203,25.5533,60517.0
2018-10-30 12:15:00,31.0,31.06,30.99,31.05,46922.0,25.545,25.5945,25.5368,25.5862,46922.0
2018-10-30 12:20:00,31.04,31.07,31.01,31.03,28638.0,25.578,25.6027,25.5533,25.5697,28638.0
2018-10-30 12:25:00,31.03,31.07,30.99,31.0,19738.0,25.5697,25.6027,25.5368,25.545,19738.0
2018-10-30 12:30:00,31.0,31.0,30.89,30.9,32436.0,25.545,25.545,25.4544,25.4626,32436.0
2018-10-30 12:35:00,30.89,30.97,30.89,30.96,21731.0,25.4544,25.5203,25.4544,25.5121,21731.0
2018-10-30 12:40:00,30.97,30.98,30.93,30.94,28873.0,25.5203,25.5285,25.4873,25.4956,28873.0
2018-10-30 12:45:00,30.94,30.97,30.92,30.96,35048.0,25.4956,25.5203,25.4791,25.5121,35048.0
2018-10-30 12:50:00,30.96,30.97,30.87,30.88,38193.0,25.5121,25.5203,25.4379,25.4461,38193.0
2018-10-30 12:55:00,30.88,30.89,30.72,30.75,65012.0,25.4461,25.4544,25.3143,25.339,65012.0
2018-10-30 13:00:00,30.75,30.79,30.71,30.77,38236.0,25.339,25.372,25.306,25.3555,38236.0
2018-10-30 13:05:00,30.77,30.81,30.77,30.77,45563.0,25.3555,25.3885,25.3555,25.3555,45563.0
2018-10-30 13:10:00,30.77,30.77,30.63,30.64,48138.0,25.3555,25.3555,25.2401,25.2484,48138.0
2018-10-30 13:15:00,30.64,30.8,30.62,30.76,138408.0,25.2484,25.3802,25.2319,25.3473,138408.0
2018-10-30 13:20:00,30.76,30.82,30.73,30.77,45276.0,25.3473,25.3967,25.3225,25.3555,45276.0
2018-10-30 13:25:00,30.77,30.78,30.71,30.74,28295.0,25.3555,25.3637,25.306,25.3308,28295.0
2018-10-30 13:30:00,30.73,30.76,30.64,30.65,34766.0,25.3225,25.3473,25.2484,25.2566,34766.0
2018-10-30 13:35:00,30.66,30.73,30.64,30.73,28543.0,25.2648,25.3225,25.2484,25.3225,28543.0
2018-10-30 13:40:00,30.73,30.84,30.73,30.83,44109.0,25.3225,25.4132,25.3225,25.4049,44109.0
2018-10-30 13:45:00,30.84,30.86,30.78,30.85,24753.0,25.4132,25.4297,25.3637,25.4214,24753.0
2018-10-30 13:50:00,30.85,30.86,30.8,30.82,23933.0,25.4214,25.4297,25.3802,25.3967,23933.0
2018-10-30 13:55:00,30.82,30.95,30.82,30.93,40567.0,25.3967,25.5038,25.3967,25.4873,40567.0
2018-10-30 14:00:00,30.93,30.96,30.87,30.89,40394.0,25.4873,25.5121,25.4379,25.4544,40394.0
2018-10-30 14:05:00,30.89,30.92,30.84,30.84,47287.0,25.4544,25.4791,25.4132,25.4132,47287.0
2018-10-30 14:10:00,30.84,30.91,30.81,30.9,47972.0,25.4132,25.4709,25.3885,25.4626,47972.0
2018-10-30 14:15:00,30.9,30.93,30.86,30.9,46970.0,25.4626,25.4873,25.4297,25.4626,46970.0
2018-10-30 14:20:00,30.92,31.01,30.91,30.97,29008.0,25.4791,25.5533,25.4709,25.5203,29008.0
2018-10-30 14:25:00,30.97,30.99,30.89,30.94,28473.0,25.5203,25.5368,25.4544,25.4956,28473.0
2018-10-30 14:30:00,30.93,31.01,30.87,31.0,26280.0,25.4873,25.5533,25.4379,25.545,26280.0
2018-10-30 14:35:00,31.0,31.03,30.97,30.99,22141.0,25.545,25.5697,25.5203,25.5368,22141.0
2018-10-30 14:40:00,31.0,31.04,30.95,31.02,37044.0,25.545,25.578,25.5038,25.5615,37044.0
2018-10-30 14:45:00,31.01,31.03,30.99,31.02,130627.0,25.5533,25.5697,25.5368,25.5615,130627.0
2018-10-30 14:50:00,31.02,31.14,31.02,31.08,124922.0,25.5615,25.6604,25.5615,25.6109,124922.0
2018-10-30 14:55:00,31.08,31.16,31.06,31.12,76967.0,25.6109,25.6769,25.5945,25.6439,76967.0
2018-10-30 15:00:00,31.12,31.14,30.99,31.05,46246.0,25.6439,25.6604,25.5368,25.5862,46246.0
2018-10-30 15:05:00,31.05,31.11,31.03,31.09,59328.0,25.5862,25.6357,25.5697,25.6192,59328.0
2018-10-30 15:10:00,31.09,31.2,31.09,31.1,270001.0,25.6192,25.7098,25.6192,25.6274,270001.0
2018-10-30 15:15:00,31.1,31.16,31.07,31.12,68525.0,25.6274,25.6769,25.6027,25.6439,68525.0
2018-10-30 15:20:00,31.12,31.12,31.06,31.1,53631.0,25.6439,25.6439,25.5945,25.6274,53631.0
2018-10-30 15:25:00,31.1,31.23,31.09,31.17,68379.0,25.6274,25.7345,25.6192,25.6851,68379.0
2018-10-30 15:30:00,31.18,31.24,31.13,31.22,89829.0,25.6933,25.7428,25.6521,25.7263,89829.0
2018-10-30 15:35:00,31.21,31.23,31.11,31.13,115031.0,25.7181,25.7345,25.6357,25.6521,115031.0
2018-10-30 15:40:00,31.13,31.2,31.13,31.16,74952.0,25.6521,25.7098,25.6521,25.6769,74952.0
2018-10-30 15:45:00,31.16,31.21,31.12,31.16,139471.0,25.6769,25.7181,25.6439,25.6769,139471.0
2018-10-30 15:50:00,31.17,31.3,31.16,31.29,165899.0,25.6851,25.7922,25.6769,25.784,165899.0
2018-10-30 15:55:00,31.28,31.31,31.22,31.23,464363.0,25.7757,25.8005,25.7263,25.7345,464363.0
2018-10-31 09:30:00,31.75,31.84,31.63,31.83,225607.0,26.163,26.2372,26.0642,26.229,225607.0
2018-10-31 09:35:00,31.83,31.93,31.78,31.91,76536.0,26.229,26.3114,26.1878,26.2949,76536.0
2018-10-31 09:40:00,31.92,31.93,31.85,31.86,42043.0,26.3031,26.3114,26.2454,26.2537,42043.0
2018-10-31 09:45:00,31.86,31.94,31.86,31.87,45850.0,26.2537,26.3196,26.2537,26.2619,45850.0
2018-10-31 09:50:00,31.86,32.02,31.86,32.01,92591.0,26.2537,26.3855,26.2537,26.3773,92591.0
2018-10-31 09:55:00,32.01,32.16,31.99,32.08,197543.0,26.3773,26.5009,26.3608,26.435,197543.0
2018-10-31 10:00:00,32.08,32.15,32.01,32.13,46596.0,26.435,26.4927,26.3773,26.4762,46596.0
2018-10-31 10:05:00,32.12,32.16,32.06,32.08,50754.0,26.4679,26.5009,26.4185,26.435,50754.0
2018-10-31 10:10:00,32.08,32.17,32.07,32.15,69566.0,26.435,26.5091,26.4267,26.4927,69566.0
2018-10-31 10:15:00,32.15,32.33,32.15,32.33,132453.0,26.4927,26.641,26.4927,26.641,132453.0
2018-10-31 10:20:00,32.32,32.46,32.3,32.45,120149.0,26.6327,26.7481,26.6163,26.7399,120149.0
2018-10-31 10:25:00,32.45,32.47,32.36,32.41,97117.0,26.7399,26.7563,26.6657,26.7069,97117.0
2018-10-31 10:30:00,32.42,32.48,32.4,32.45,109978.0,26.7151,26.7646,26.6987,26.7399,109978.0
2018-10-31 10:35:00,32.45,32.46,32.3,32.32,113521.0,26.7399,26.7481,26.6163,26.6327,113521.0
2018-10-31 10:40:00,32.31,32.34,32.27,32.31,32575.0,26.6245,26.6492,26.5915,26.6245,32575.0
2018-10-31 10:45:00,32.31,32.35,32.17,32.18,64354.0,26.6245,26.6575,26.5091,26.5174,64354.0
2018-10-31 10:50:00,32.18,32.21,32.12,32.12,139504.0,26.5174,26.5421,26.4679,26.4679,139504.0
2018-10-31 10:55:00,32.13,32.14,32.09,32.09,78390.0,26.4762,26.4844,26.4432,26.4432,78390.0
2018-10-31 11:00:00,32.09,32.11,32.0,32.02,49803.0,26.4432,26.4597,26.3691,26.3855,49803.0
2018-10-31 11:05:00,32.02,32.07,32.02,32.02,67234.0,26.3855,26.4267,26.3855,26.3855,67234.0
2018-10-31 11:10:00,32.03,32.07,31.95,32.01,29277.0,26.3938,26.4267,26.3279,26.3773,29277.0
2018-10-31 11:15:00,32.0,32.02,31.97,32.0,47113.0,26.3691,26.3855,26.3443,26.3691,47113.0
2018-10-31 11:20:00,32.01,32.12,32.01,32.12,65741.0,26.3773,26.4679,26.3773,26.4679,65741.0
2018-10-31 11:25:00,32.11,32.19,32.1,32.18,42559.0,26.4597,26.5256,26.4515,26.5174,42559.0
2018-10-31 11:30:00,32.18,32.21,32.07,32.07,130954.0,26.5174,26.5421,26.4267,26.4267,130954.0
2018-10-31 11:35:00,32.08,32.1,32.03,32.08,20322.0,26.435,26.4515,26.3938,26.435,20322.0
2018-10-31 11:40:00,32.09,32.11,31.94,31.95,25542.0,26.4432,26.4597,26.3196,26.3279,25542.0
2018-10-31 11:45:00,31.94,31.99,31.9,31.93,47645.0,26.3196,26.3608,26.2866,26.3114,47645.0
2018-10-31 11:50:00,31.93,31.99,31.93,31.97,19753.0,26.3114,26.3608,26.3114,26.3443,19753.0
2018-10-31 11:55:00,31.97,31.97,31.88,31.95,24264.0,26.3443,26.3443,26.2702,26.3279,24264.0
2018-10-31 12:00:00,31.95,31.98,31.85,31.87,40206.0,26.3279,26.3526,26.2454,26.2619,40206.0
2018-10-31 12:05:00,31.88,31.91,31.85,31.91,40555.0,26.2702,26.2949,26.2454,26.2949,40555.0
2018-10-31 12:10:00,31.91,31.98,31.91,31.98,34972.0,26.2949,26.3526,26.2949,26.3526,34972.0
2018-10-31 12:15:00,31.97,31.98,31.92,31.97,79485.0,26.3443,26.3526,26.3031,26.3443,79485.0
2018-10-31 12:20:00,31.97,32.0,31.92,31.99,35862.0,26.3443,26.3691,26.3031,26.3608,35862.0
2018-10-31 12:25:00,31.99,32.02,31.95,31.95,18863.0,26.3608,26.3855,26.3279,26.3279,18863.0
2018-10-31 12:30:00,31.94,31.96,31.91,31.94,22690.0,26.3196,26.3361,26.2949,26.3196,22690.0
2018-10-31 12:35:00,31.94,32.02,31.93,32.02,36355.0,26.3196,26.3855,26.3114,26.3855,36355.0
2018-10-31 12:40:00,32.02,32.08,31.97,32.07,34035.0,26.3855,26.435,26.3443,26.4267,34035.0
2018-10-31 12:45:00,32.07,32.09,32.05,32.07,13199.0,26.4267,26.4432,26.4103,26.4267,13199.0
2018-10-31 12:50:00,32.06,32.09,32.03,32.09,19368.0,26.4185,26.4432,26.3938,26.4432,19368.0
2018-10-31 12:55:00,32.1,32.16,32.09,32.12,43538.0,26.4515,26.5009,26.4432,26.4679,43538.0
2018-10-31 13:00:00,32.12,32.14,32.09,32.09,20995.0,26.4679,26.4844,26.4432,26.4432,20995.0
2018-10-31 13:05:00,32.09,32.11,32.08,32.11,16193.0,26.4432,26.4597,26.435,26.4597,16193.0
2018-10-31 13:10:00,32.11,32.22,32.1,32.18,37567.0,26.4597,26.5503,26.4515,26.5174,37567.0
2018-10-31 13:15:00,32.18,32.25,32.17,32.2,72880.0,26.5174,26.5751,26.5091,26.5339,72880.0
2018-10-31 13:20:00,32.2,32.23,32.15,32.17,13100.0,26.5339,26.5586,26.4927,26.5091,13100.0
2018-10-31 13:25:00,32.17,32.18,32.1,32.11,26923.0,26.5091,26.5174,26.4515,26.4597,26923.0
2018-10-31 13:30:00,32.12,32.14,32.1,32.11,18002.0,26.4679,26.4844,26.4515,26.4597,18002.0
2018-10-31 13:35:00,32.12,32.12,32.07,32.08,28250.0,26.4679,26.4679,26.4267,26.435,28250.0
2018-10-31 13:40:00,32.08,32.18,32.07,32.18,15854.0,26.435,26.5174,26.4267,26.5174,15854.0
2018-10-31 13:45:00,32.19,32.22,32.16,32.2,28242.0,26.5256,26.5503,26.5009,26.5339,28242.0
2018-10-31 13:50:00,32.2,32.22,32.17,32.19,24450.0,26.5339,26.5503,26.5091,26.5256,24450.0
2018-10-31 13:55:00,32.19,32.2,32.15,32.15,27486.0,26.5256,26.5339,26.4927,26.4927,27486.0
2018-10-31 14:00:00,32.16,32.18,32.09,32.18,21547.0,26.5009,26.5174,26.4432,26.5174,21547.0
2018-10-31 14:05:00,32.17,32.23,32.15,32.2,308304.0,26.5091,26.5586,26.4927,26.5339,308304.0
2018-10-31 14:10:00,32.2,32.27,32.19,32.25,37119.0,26.5339,26.5915,26.5256,26.5751,37119.0
2018-10-31 14:15:00,32.25,32.32,32.23,32.26,53252.0,26.5751,26.6327,26.5586,26.5833,53252.0
2018-10-31 14:20:00,32.25,32.25,32.2,32.22,17026.0,26.5751,26.5751,26.5339,26.5503,17026.0
2018-10-31 14:25:00,32.22,32.26,32.19,32.25,16485.0,26.5503,26.5833,26.5256,26.5751,16485.0
2018-10-31 14:30:00,32.25,32.26,32.21,32.23,18141.0,26.5751,26.5833,26.5421,26.5586,18141.0
2018-10-31 14:35:00,32.22,32.25,32.2,32.23,25950.0,26.5503,26.5751,26.5339,26.5586,25950.0
2018-10-31 14:40:00,32.23,32.3,32.22,32.23,32815.0,26.5586,26.6163,26.5503,26.5586,32815.0
2018-10-31 14:45:00,32.24,32.27,32.21,32.21,36714.0,26.5668,26.5915,26.5421,26.5421,36714.0
2018-10-31 14:50:00,32.21,32.26,32.18,32.26,44011.0,26.5421,26.5833,26.5174,26.5833,44011.0
2018-10-31 14:55:00,32.24,32.28,32.23,32.26,27412.0,26.5668,26.5998,26.5586,26.5833,27412.0
2018-10-31 15:00:00,32.26,32.31,32.24,32.27,43837.0,26.5833,26.6245,26.5668,26.5915,43837.0
2018-10-31 15:05:00,32.27,32.32,32.26,32.27,44938.0,26.5915,26.6327,26.5833,26.5915,44938.0
2018-10-31 15:10:00,32.27,32.36,32.26,32.35,55879.0,26.5915,26.6657,26.5833,26.6575,55879.0
2018-10-31 15:15:00,32.35,32.36,32.3,32.31,70831.0,26.6575,26.6657,26.6163,26.6245,70831.0
2018-10-31 15:20:00,32.31,32.34,32.2,32.25,67205.0,26.6245,26.6492,26.5339,26.5751,67205.0
2018-10-31 15:25:00,32.25,32.28,32.19,32.27,66067.0,26.5751,26.5998,26.5256,26.5915,66067.0
2018-10-31 15:30:00,32.26,32.27,32.18,32.21,114586.0,26.5833,26.5915,26.5174,26.5421,114586.0
2018-10-31 15:35:00,32.2,32.21,32.12,32.13,86867.0,26.5339,26.5421,26.4679,26.4762,86867.0
2018-10-31 15:40:00,32.13,32.2,32.1,32.12,97331.0,26.4762,26.5339,26.4515,26.4679,97331.0
2018-10-31 15:45:00,32.11,32.16,32.03,32.05,208382.0,26.4597,26.5009,26.3938,26.4103,208382.0
2018-10-31 15:50:00,32.05,32.07,32.02,32.06,234520.0,26.4103,26.4267,26.3855,26.4185,234520.0
2018-10-31 15:55:00,32.05,32.08,31.94,31.96,468898.0,26.4103,26.435,26.3196,26.3361,468898.0
2018-11-01 09:30:00,32.22,32.48,32.15,32.42,129822.0,26.5503,26.7646,26.4927,26.7151,129822.0
2018-11-01 09:35:00,32.41,32.45,32.33,32.38,48966.0,26.7069,26.7399,26.641,26.6822,48966.0
2018-11-01 09:40:00,32.39,32.41,32.32,32.39,59119.0,26.6904,26.7069,26.6327,26.6904,59119.0
2018-11-01 09:45:00,32.38,32.38,32.22,32.26,68370.0,26.6822,26.6822,26.5503,26.5833,68370.0
2018-11-01 09:50:00,32.26,32.42,32.22,32.4,118117.0,26.5833,26.7151,26.5503,26.6987,118117.0
2018-11-01 09:55:00,32.4,32.46,32.35,32.42,94860.0,26.6987,26.7481,26.6575,26.7151,94860.0
2018-11-01 10:00:00,32.42,32.42,32.3,32.4,109343.0,26.7151,26.7151,26.6163,26.6987,109343.0
2018-11-01 10:05:00,32.41,32.45,32.32,32.39,89135.0,26.7069,26.7399,26.6327,26.6904,89135.0
2018-11-01 10:10:00,32.39,32.56,32.39,32.51,40610.0,26.6904,26.8305,26.6904,26.7893,40610.0
2018-11-01 10:15:00,32.51,32.57,32.48,32.49,38719.0,26.7893,26.8388,26.7646,26.7728,38719.0
2018-11-01 10:20:00,32.49,32.51,32.44,32.49,25493.0,26.7728,26.7893,26.7316,26.7728,25493.0
2018-11-01 10:25:00,32.49,32.56,32.49,32.55,41235.0,26.7728,26.8305,26.7728,26.8223,41235.0
2018-11-01 10:30:00,32.55,32.68,32.54,32.63,81418.0,26.8223,26.9294,26.814,26.8882,81418.0
2018-11-01 10:35:00,32.63,32.72,32.62,32.7,56696.0,26.8882,26.9624,26.88,26.9459,56696.0
2018-11-01 10:40:00,32.7,32.74,32.67,32.73,23870.0,26.9459,26.9788,26.9212,26.9706,23870.0
2018-11-01 10:45:00,32.73,32.78,32.72,32.77,54902.0,26.9706,27.0118,26.9624,27.0036,54902.0
2018-11-01 10:50:00,32.76,32.8,32.74,32.76,38295.0,26.9953,27.0283,26.9788,26.9953,38295.0
2018-11-01 10:55:00,32.76,32.79,32.73,32.79,45891.0,26.9953,27.02,26.9706,27.02,45891.0
2018-11-01 11:00:00,32.79,32.83,32.74,32.77,58280.0,27.02,27.053,26.9788,27.0036,58280.0
2018-11-01 11:05:00,32.78,32.8,32.7,32.77,126725.0,27.0118,27.0283,26.9459,27.0036,126725.0
2018-11-01 11:10:00,32.77,32.88,32.77,32.86,64595.0,27.0036,27.0942,27.0036,27.0777,64595.0
2018-11-01 11:15:00,32.85,32.87,32.79,32.86,32795.0,27.0695,27.086,27.02,27.0777,32795.0
2018-11-01 11:20:00,32.87,32.94,32.86,32.92,55341.0,27.086,27.1436,27.0777,27.1272,55341.0
2018-11-01 11:25:00,32.92,32.99,32.9,32.98,89944.0,27.1272,27.1848,27.1107,27.1766,89944.0
2018-11-01 11:30:00,32.98,33.03,32.96,32.97,95941.0,27.1766,27.2178,27.1601,27.1684,95941.0
2018-11-01 11:35:00,32.97,32.98,32.93,32.96,59816.0,27.1684,27.1766,27.1354,27.1601,59816.0
2018-11-01 11:40:00,32.96,33.02,32.94,32.98,80533.0,27.1601,27.2096,27.1436,27.1766,80533.0
2018-11-01 11:45:00,32.98,32.99,32.93,32.94,40985.0,27.1766,27.1848,27.1354,27.1436,40985.0
2018-11-01 11:50:00,32.94,32.95,32.89,32.93,43619.0,27.1436,27.1519,27.1024,27.1354,43619.0
2018-11-01 11:55:00,32.93,32.94,32.84,32.84,32918.0,27.1354,27.1436,27.0612,27.0612,32918.0
2018-11-01 12:00:00,32.84,32.87,32.82,32.84,46873.0,27.0612,27.086,27.0448,27.0612,46873.0
2018-11-01 12:05:00,32.85,32.9,32.81,32.88,43737.0,27.0695,27.1107,27.0365,27.0942,43737.0
2018-11-01 12:10:00,32.89,32.91,32.84,32.9,59860.0,27.1024,27.1189,27.0612,27.1107,59860.0
2018-11-01 12:15:00,32.9,32.92,32.82,32.83,45578.0,27.1107,27.1272,27.0448,27.053,45578.0
2018-11-01 12:20:00,32.83,32.84,32.81,32.83,20191.0,27.053,27.0612,27.0365,27.053,20191.0
2018-11-01 12:25:00,32.83,32.89,32.81,32.88,52767.0,27.053,27.1024,27.0365,27.0942,52767.0
2018-11-01 12:30:00,32.88,32.95,32.88,32.9,54495.0,27.0942,27.1519,27.0942,27.1107,54495.0
2018-11-01 12:35:00,32.91,32.91,32.85,32.87,35164.0,27.1189,27.1189,27.0695,27.086,35164.0
2018-11-01 12:40:00,32.86,32.89,32.84,32.87,27421.0,27.0777,27.1024,27.0612,27.086,27421.0
2018-11-01 12:45:00,32.88,32.88,32.83,32.88,18087.0,27.0942,27.0942,27.053,27.0942,18087.0
2018-11-01 12:50:00,32.87,32.91,32.87,32.88,20306.0,27.086,27.1189,27.086,27.0942,20306.0
2018-11-01 12:55:00,32.88,32.95,32.86,32.95,30474.0,27.0942,27.1519,27.0777,27.1519,30474.0
2018-11-01 13:00:00,32.94,32.95,32.91,32.94,46746.0,27.1436,27.1519,27.1189,27.1436,46746.0
2018-11-01 13:05:00,32.94,32.99,32.91,32.93,52479.0,27.1436,27.1848,27.1189,27.1354,52479.0
2018-11-01 13:10:00,32.93,32.98,32.92,32.96,24199.0,27.1354,27.1766,27.1272,27.1601,24199.0
2018-11-01 13:15:00,32.96,32.98,32.93,32.97,18000.0,27.1601,27.1766,27.1354,27.1684,18000.0
2018-11-01 13:20:00,32.97,32.97,32.92,32.94,26231.0,27.1684,27.1684,27.1272,27.1436,26231.0
2018-11-01 13:25:00,32.95,32.99,32.94,32.98,26193.0,27.1519,27.1848,27.1436,27.1766,26193.0
2018-11-01 13:30:00,32.98,33.0,32.96,32.98,35414.0,27.1766,27.1931,27.1601,27.1766,35414.0
2018-11-01 13:35:00,32.99,33.01,32.97,32.98,52865.0,27.1848,27.2013,27.1684,27.1766,52865.0
2018-11-01 13:40:00,32.99,33.03,32.99,33.02,30732.0,27.1848,27.2178,27.1848,27.2096,30732.0
2018-11-01 13:45:00,33.02,33.03,32.97,33.0,124581.0,27.2096,27.2178,27.1684,27.1931,124581.0
2018-11-01 13:50:00,32.99,33.0,32.96,32.99,67583.0,27.1848,27.1931,27.1601,27.1848,67583.0
2018-11-01 13:55:00,32.98,33.04,32.97,33.02,29637.0,27.1766,27.226,27.1684,27.2096,29637.0
2018-11-01 14:00:00,33.02,33.04,32.99,33.02,39905.0,27.2096,27.226,27.1848,27.2096,39905.0
2018-11-01 14:05:00,33.02,33.02,32.96,32.99,45391.0,27.2096,27.2096,27.1601,27.1848,45391.0
2018-11-01 14:10:00,32.99,33.01,32.97,33.01,47133.0,27.1848,27.2013,27.1684,27.2013,47133.0
2018-11-01 14:15:00,33.01,33.05,33.0,33.04,40689.0,27.2013,27.2343,27.1931,27.226,40689.0
2018-11-01 14:20:00,33.04,33.08,33.03,33.08,41372.0,27.226,27.259,27.2178,27.259,41372.0
2018-11-01 14:25:00,33.07,33.08,33.03,33.04,41314.0,27.2508,27.259,27.2178,27.226,41314.0
2018-11-01 14:30:00,33.05,33.05,32.98,33.01,46119.0,27.2343,27.2343,27.1766,27.2013,46119.0
2018-11-01 14:35:00,33.02,33.06,33.01,33.05,84947.0,27.2096,27.2425,27.2013,27.2343,84947.0
2018-11-01 14:40:00,33.03,33.03,33.01,33.02,19305.0,27.2178,27.2178,27.2013,27.2096,19305.0
2018-11-01 14:45:00,33.03,33.05,33.02,33.04,27703.0,27.2178,27.2343,27.2096,27.226,27703.0
2018-11-01 14:50:00,33.04,33.04,33.02,33.04,28853.0,27.226,27.226,27.2096,27.226,28853.0
2018-11-01 14:55:00,33.05,33.08,33.04,33.08,23138.0,27.2343,27.259,27.226,27.259,23138.0
2018-11-01 15:00:00,33.08,33.08,33.04,33.05,44574.0,27.259,27.259,27.226,27.2343,44574.0
2018-11-01 15:05:00,33.05,33.06,33.02,33.04,30754.0,27.2343,27.2425,27.2096,27.226,30754.0
2018-11-01 15:10:00,33.04,33.1,33.02,33.09,59263.0,27.226,27.2755,27.2096,27.2672,59263.0
2018-11-01 15:15:00,33.09,33.13,33.07,33.11,70449.0,27.2672,27.3002,27.2508,27.2837,70449.0
2018-11-01 15:20:00,33.11,33.14,33.08,33.14,58749.0,27.2837,27.3084,27.259,27.3084,58749.0
2018-11-01 15:25:00,33.14,33.2,33.13,33.19,65411.0,27.3084,27.3579,27.3002,27.3497,65411.0
2018-11-01 15:30:00,33.2,33.2,33.14,33.16,113389.0,27.3579,27.3579,27.3084,27.3249,113389.0
2018-11-01 15:35:00,33.16,33.18,33.13,33.13,88988.0,27.3249,27.3414,27.3002,27.3002,88988.0
2018-11-01 15:40:00,33.13,33.19,33.09,33.19,145166.0,27.3002,27.3497,27.2672,27.3497,145166.0
2018-11-01 15:45:00,33.19,33.19,33.1,33.15,218018.0,27.3497,27.3497,27.2755,27.3167,218018.0
2018-11-01 15:50:00,33.15,33.17,33.11,33.12,225103.0,27.3167,27.3332,27.2837,27.292,225103.0
2018-11-01 15:55:00,33.11,33.16,33.09,33.11,468420.0,27.2837,27.3249,27.2672,27.2837,468420.0
2018-11-02 09:30:00,33.26,33.35,33.13,33.18,142323.0,27.4073,27.4815,27.3002,27.3414,142323.0
2018-11-02 09:35:00,33.17,33.26,33.1,33.19,99662.0,27.3332,27.4073,27.2755,27.3497,99662.0
2018-11-02 09:40:00,33.18,33.36,33.13,33.32,184009.0,27.3414,27.4897,27.3002,27.4568,184009.0
2018-11-02 09:45:00,33.33,33.35,33.29,33.3,34379.0,27.465,27.4815,27.4321,27.4403,34379.0
2018-11-02 09:50:00,33.3,33.34,33.17,33.22,86958.0,27.4403,27.4733,27.3332,27.3744,86958.0
2018-11-02 09:55:00,33.22,33.25,33.16,33.23,61898.0,27.3744,27.3991,27.3249,27.3826,61898.0
2018-11-02 10:00:00,33.22,33.23,33.1,33.1,79933.0,27.3744,27.3826,27.2755,27.2755,79933.0
2018-11-02 10:05:00,33.11,33.13,33.06,33.12,91331.0,27.2837,27.3002,27.2425,27.292,91331.0
2018-11-02 10:10:00,33.12,33.15,33.09,33.14,63622.0,27.292,27.3167,27.2672,27.3084,63622.0
2018-11-02 10:15:00,33.14,33.23,33.1,33.22,77332.0,27.3084,27.3826,27.2755,27.3744,77332.0
2018-11-02 10:20:00,33.22,33.22,33.03,33.05,72648.0,27.3744,27.3744,27.2178,27.2343,72648.0
2018-11-02 10:25:00,33.04,33.1,32.9,32.91,95551.0,27.226,27.2755,27.1107,27.1189,95551.0
2018-11-02 10:30:00,32.9,32.98,32.89,32.9,47181.0,27.1107,27.1766,27.1024,27.1107,47181.0
2018-11-02 10:35:00,32.9,32.94,32.85,32.9,215739.0,27.1107,27.1436,27.0695,27.1107,215739.0
2018-11-02 10:40:00,32.9,32.98,32.82,32.98,50481.0,27.1107,27.1766,27.0448,27.1766,50481.0
2018-11-02 10:45:00,32.97,33.06,32.97,33.02,27149.0,27.1684,27.2425,27.1684,27.2096,27149.0
2018-11-02 10:50:00,33.02,33.11,33.02,33.11,41619.0,27.2096,27.2837,27.2096,27.2837,41619.0
2018-11-02 10:55:00,33.11,33.21,33.1,33.15,52753.0,27.2837,27.3661,27.2755,27.3167,52753.0
2018-11-02 11:00:00,33.15,33.21,33.1,33.11,39453.0,27.3167,27.3661,27.2755,27.2837,39453.0
2018-11-02 11:05:00,33.11,33.23,33.1,33.23,43468.0,27.2837,27.3826,27.2755,27.3826,43468.0
2018-11-02 11:10:00,33.22,33.26,33.11,33.13,44590.0,27.3744,27.4073,27.2837,27.3002,44590.0
2018-11-02 11:15:00,33.12,33.15,32.97,33.0,130043.0,27.292,27.3167,27.1684,27.1931,130043.0
2018-11-02 11:20:00,32.98,33.03,32.95,33.01,48700.0,27.1766,27.2178,27.1519,27.2013,48700.0
2018-11-02 11:25:00,33.02,33.02,32.9,32.99,78375.0,27.2096,27.2096,27.1107,27.1848,78375.0
2018-11-02 11:30:00,32.99,33.05,32.95,32.97,42746.0,27.1848,27.2343,27.1519,27.1684,42746.0
2018-11-02 11:35:00,32.98,33.01,32.87,32.93,43929.0,27.1766,27.2013,27.086,27.1354,43929.0
2018-11-02 11:40:00,32.94,32.96,32.87,32.89,44031.0,27.1436,27.1601,27.086,27.1024,44031.0
2018-11-02 11:45:00,32.88,32.89,32.82,32.86,30044.0,27.0942,27.1024,27.0448,27.0777,30044.0
2018-11-02 11:50:00,32.87,32.9,32.85,32.87,30538.0,27.086,27.1107,27.0695,27.086,30538.0
2018-11-02 11:55:00,32.87,32.96,32.85,32.96,37969.0,27.086,27.1601,27.0695,27.1601,37969.0
2018-11-02 12:00:00,32.95,32.98,32.88,32.91,33593.0,27.1519,27.1766,27.0942,27.1189,33593.0
2018-11-02 12:05:00,32.91,32.95,32.89,32.9,56488.0,27.1189,27.1519,27.1024,27.1107,56488.0
2018-11-02 12:10:00,32.9,32.94,32.86,32.91,23480.0,27.1107,27.1436,27.0777,27.1189,23480.0
2018-11-02 12:15:00,32.9,32.97,32.89,32.95,24155.0,27.1107,27.1684,27.1024,27.1519,24155.0
2018-11-02 12:20:00,32.95,32.96,32.9,32.92,17882.0,27.1519,27.1601,27.1107,27.1272,17882.0
2018-11-02 12:25:00,32.92,33.0,32.92,32.99,22519.0,27.1272,27.1931,27.1272,27.1848,22519.0
2018-11-02 12:30:00,32.99,33.0,32.84,32.84,45398.0,27.1848,27.1931,27.0612,27.0612,45398.0
2018-11-02 12:35:00,32.84,32.88,32.79,32.81,22651.0,27.0612,27.0942,27.02,27.0365,22651.0
2018-11-02 12:40:00,32.82,32.89,32.81,32.87,40295.0,27.0448,27.1024,27.0365,27.086,40295.0
2018-11-02 12:45:00,32.86,32.87,32.8,32.83,21543.0,27.0777,27.086,27.0283,27.053,21543.0
2018-11-02 12:50:00,32.84,32.85,32.71,32.73,19418.0,27.0612,27.0695,26.9541,26.9706,19418.0
2018-11-02 12:55:00,32.72,32.79,32.69,32.79,33473.0,26.9624,27.02,26.9376,27.02,33473.0
2018-11-02 13:00:00,32.79,32.8,32.72,32.78,50461.0,27.02,27.0283,26.9624,27.0118,50461.0
2018-11-02 13:05:00,32.79,32.83,32.74,32.83,19148.0,27.02,27.053,26.9788,27.053,19148.0
2018-11-02 13:10:00,32.83,32.9,32.82,32.9,23867.0,27.053,27.1107,27.0448,27.1107,23867.0
2018-11-02 13:15:00,32.89,32.92,32.87,32.91,24402.0,27.1024,27.1272,27.086,27.1189,24402.0
2018-11-02 13:20:00,32.92,32.94,32.87,32.91,28129.0,27.1272,27.1436,27.086,27.1189,28129.0
2018-11-02 13:25:00,32.91,32.92,32.84,32.88,18693.0,27.1189,27.1272,27.0612,27.0942,18693.0
2018-11-02 13:30:00,32.87,32.9,32.85,32.87,18625.0,27.086,27.1107,27.0695,27.086,18625.0
2018-11-02 13:35:00,32.88,32.89,32.82,32.85,23803.0,27.0942,27.1024,27.0448,27.0695,23803.0
2018-11-02 13:40:00,32.84,32.94,32.82,32.89,34221.0,27.0612,27.1436,27.0448,27.1024,34221.0
2018-11-02 13:45:00,32.88,32.93,32.88,32.88,11131.0,27.0942,27.1354,27.0942,27.0942,11131.0
2018-11-02 13:50:00,32.89,32.9,32.83,32.86,26400.0,27.1024,27.1107,27.053,27.0777,26400.0
2018-11-02 13:55:00,32.85,32.87,32.82,32.87,20405.0,27.0695,27.086,27.0448,27.086,20405.0
2018-11-02 14:00:00,32.87,32.87,32.81,32.82,15713.0,27.086,27.086,27.0365,27.0448,15713.0
2018-11-02 14:05:00,32.81,32.81,32.77,32.77,23085.0,27.0365,27.0365,27.0036,27.0036,23085.0
2018-11-02 14:10:00,32.77,32.77,32.72,32.74,30831.0,27.0036,27.0036,26.9624,26.9788,30831.0
2018-11-02 14:15:00,32.73,32.8,32.73,32.8,26456.0,26.9706,27.0283,26.9706,27.0283,26456.0
2018-11-02 14:20:00,32.8,32.8,32.74,32.76,17202.0,27.0283,27.0283,26.9788,26.9953,17202.0
2018-11-02 14:25:00,32.76,33.07,32.73,33.03,88273.0,26.9953,27.2508,26.9706,27.2178,88273.0
2018-11-02 14:30:00,33.02,33.03,32.89,32.95,80681.0,27.2096,27.2178,27.1024,27.1519,80681.0
2018-11-02 14:35:00,32.95,32.97,32.91,32.91,48533.0,27.1519,27.1684,27.1189,27.1189,48533.0
2018-11-02 14:40:00,32.91,32.98,32.9,32.94,39200.0,27.1189,27.1766,27.1107,27.1436,39200.0
2018-11-02 14:45:00,32.93,32.96,32.9,32.95,14629.0,27.1354,27.1601,27.1107,27.1519,14629.0
2018-11-02 14:50:00,32.95,32.98,32.93,32.97,19644.0,27.1519,27.1766,27.1354,27.1684,19644.0
2018-11-02 14:55:00,32.97,33.0,32.92,32.95,48919.0,27.1684,27.1931,27.1272,27.1519,48919.0
2018-11-02 15:00:00,32.96,33.0,32.85,32.91,42542.0,27.1601,27.1931,27.0695,27.1189,42542.0
2018-11-02 15:05:00,32.91,32.97,32.9,32.96,22280.0,27.1189,27.1684,27.1107,27.1601,22280.0
2018-11-02 15:10:00,32.95,33.08,32.95,33.01,59512.0,27.1519,27.259,27.1519,27.2013,59512.0
2018-11-02 15:15:00,33.02,33.05,32.95,33.0,42087.0,27.2096,27.2343,27.1519,27.1931,42087.0
2018-11-02 15:20:00,33.01,33.08,33.0,33.08,36690.0,27.2013,27.259,27.1931,27.259,36690.0
2018-11-02 15:25:00,33.07,33.09,32.99,33.03,40216.0,27.2508,27.2672,27.1848,27.2178,40216.0
2018-11-02 15:30:00,33.03,33.03,32.97,32.98,60573.0,27.2178,27.2178,27.1684,27.1766,60573.0
2018-11-02 15:35:00,32.98,33.02,32.92,33.01,69891.0,27.1766,27.2096,27.1272,27.2013,69891.0
2018-11-02 15:40:00,33.01,33.03,32.96,33.01,90819.0,27.2013,27.2178,27.1601,27.2013,90819.0
2018-11-02 15:45:00,33.01,33.03,32.97,32.99,89301.0,27.2013,27.2178,27.1684,27.1848,89301.0
2018-11-02 15:50:00,33.0,33.02,32.98,32.99,104884.0,27.1931,27.2096,27.1766,27.1848,104884.0
2018-11-02 15:55:00,32.99,33.03,32.88,32.91,296736.0,27.1848,27.2178,27.0942,27.1189,296736.0
2018-11-05 09:30:00,32.99,32.99,32.83,32.85,83503.0,27.1848,27.1848,27.053,27.0695,83503.0
2018-11-05 09:35:00,32.87,32.94,32.82,32.83,39404.0,27.086,27.1436,27.0448,27.053,39404.0
2018-11-05 09:40:00,32.84,32.84,32.65,32.66,31642.0,27.0612,27.0612,26.9047,26.9129,31642.0
2018-11-05 09:45:00,32.66,32.78,32.66,32.78,29927.0,26.9129,27.0118,26.9129,27.0118,29927.0
2018-11-05 09:50:00,32.79,32.87,32.78,32.82,18793.0,27.02,27.086,27.0118,27.0448,18793.0
2018-11-05 09:55:00,32.82,32.88,32.78,32.79,22397.0,27.0448,27.0942,27.0118,27.02,22397.0
2018-11-05 10:00:00,32.78,32.82,32.74,32.79,14803.0,27.0118,27.0448,26.9788,27.02,14803.0
2018-11-05 10:05:00,32.79,32.8,32.7,32.7,19117.0,27.02,27.0283,26.9459,26.9459,19117.0
2018-11-05 10:10:00,32.7,32.72,32.64,32.69,19807.0,26.9459,26.9624,26.8964,26.9376,19807.0
2018-11-05 10:15:00,32.7,32.72,32.67,32.68,36148.0,26.9459,26.9624,26.9212,26.9294,36148.0
2018-11-05 10:20:00,32.68,32.69,32.64,32.69,43505.0,26.9294,26.9376,26.8964,26.9376,43505.0
2018-11-05 10:25:00,32.69,32.72,32.67,32.69,39783.0,26.9376,26.9624,26.9212,26.9376,39783.0
2018-11-05 10:30:00,32.69,32.82,32.69,32.76,31532.0,26.9376,27.0448,26.9376,26.9953,31532.0
2018-11-05 10:35:00,32.76,32.78,32.7,32.7,24459.0,26.9953,27.0118,26.9459,26.9459,24459.0
2018-11-05 10:40:00,32.71,32.82,32.7,32.79,25210.0,26.9541,27.0448,26.9459,27.02,25210.0
2018-11-05 10:45:00,32.8,32.8,32.73,32.77,16225.0,27.0283,27.0283,26.9706,27.0036,16225.0
2018-11-05 10:50:00,32.76,32.83,32.75,32.81,22460.0,26.9953,27.053,26.9871,27.0365,22460.0
2018-11-05 10:55:00,32.83,32.92,32.81,32.91,30659.0,27.053,27.1272,27.0365,27.1189,30659.0
2018-11-05 11:00:00,32.9,32.93,32.88,32.92,28277.0,27.1107,27.1354,27.0942,27.1272,28277.0
2018-11-05 11:05:00,32.93,32.93,32.85,32.85,28036.0,27.1354,27.1354,27.0695,27.0695,28036.0
2018-11-05 11:10:00,32.85,32.88,32.83,32.85,14637.0,27.0695,27.0942,27.053,27.0695,14637.0
2018-11-05 11:15:00,32.85,32.88,32.84,32.87,19047.0,27.0695,27.0942,27.0612,27.086,19047.0
2018-11-05 11:20:00,32.86,32.87,32.82,32.83,27521.0,27.0777,27.086,27.0448,27.053,27521.0
2018-11-05 11:25:00,32.83,32.86,32.8,32.84,23226.0,27.053,27.0777,27.0283,27.0612,23226.0
2018-11-05 11:30:00,32.84,32.87,32.83,32.87,34785.0,27.0612,27.086,27.053,27.086,34785.0
2018-11-05 11:35:00,32.85,32.88,32.84,32.86,15198.0,27.0695,27.0942,27.0612,27.0777,15198.0
2018-11-05 11:40:00,32.86,32.91,32.8,32.82,26644.0,27.0777,27.1189,27.0283,27.0448,26644.0
2018-11-05 11:45:00,32.81,32.85,32.8,32.83,24660.0,27.0365,27.0695,27.0283,27.053,24660.0
2018-11-05 11:50:00,32.83,32.93,32.83,32.91,12712.0,27.053,27.1354,27.053,27.1189,12712.0
2018-11-05 11:55:00,32.91,32.94,32.9,32.93,19273.0,27.1189,27.1436,27.1107,27.1354,19273.0
2018-11-05 12:00:00,32.93,32.95,32.87,32.88,21605.0,27.1354,27.1519,27.086,27.0942,21605.0
2018-11-05 12:05:00,32.88,32.88,32.85,32.86,20709.0,27.0942,27.0942,27.0695,27.0777,20709.0
2018-11-05 12:10:00,32.86,32.88,32.84,32.87,16426.0,27.0777,27.0942,27.0612,27.086,16426.0
2018-11-05 12:15:00,32.87,32.88,32.82,32.84,27379.0,27.086,27.0942,27.0448,27.0612,27379.0
2018-11-05 12:20:00,32.84,32.91,32.84,32.91,9806.0,27.0612,27.1189,27.0612,27.1189,9806.0
2018-11-05 12:25:00,32.9,32.91,32.88,32.88,12402.0,27.1107,27.1189,27.0942,27.0942,12402.0
2018-11-05 12:30:00,32.89,32.9,32.85,32.86,23757.0,27.1024,27.1107,27.0695,27.0777,23757.0
2018-11-05 12:35:00,32.86,32.86,32.82,32.85,14817.0,27.0777,27.0777,27.0448,27.0695,14817.0
2018-11-05 12:40:00,32.85,32.85,32.82,32.84,13450.0,27.0695,27.0695,27.0448,27.0612,13450.0
2018-11-05 12:45:00,32.84,32.86,32.82,32.86,13405.0,27.0612,27.0777,27.0448,27.0777,13405.0
2018-11-05 12:50:00,32.86,32.89,32.85,32.87,19498.0,27.0777,27.1024,27.0695,27.086,19498.0
2018-11-05 12:55:00,32.87,32.88,32.85,32.87,12963.0,27.086,27.0942,27.0695,27.086,12963.0
2018-11-05 13:00:00,32.88,32.89,32.86,32.88,22037.0,27.0942,27.1024,27.0777,27.0942,22037.0
2018-11-05 13:05:00,32.87,32.89,32.85,32.88,11478.0,27.086,27.1024,27.0695,27.0942,11478.0
2018-11-05 13:10:00,32.88,32.89,32.85,32.87,19012.0,27.0942,27.1024,27.0695,27.086,19012.0
2018-11-05 13:15:00,32.87,32.89,32.84,32.86,24782.0,27.086,27.1024,27.0612,27.0777,24782.0
2018-11-05 13:20:00,32.87,32.89,32.85,32.86,51367.0,27.086,27.1024,27.0695,27.0777,51367.0
2018-11-05 13:25:00,32.85,32.86,32.84,32.84,10555.0,27.0695,27.0777,27.0612,27.0612,10555.0
2018-11-05 13:30:00,32.84,32.87,32.82,32.84,27972.0,27.0612,27.086,27.0448,27.0612,27972.0
2018-11-05 13:35:00,32.85,32.9,32.84,32.9,16851.0,27.0695,27.1107,27.0612,27.1107,16851.0
2018-11-05 13:40:00,32.9,32.9,32.88,32.89,12900.0,27.1107,27.1107,27.0942,27.1024,12900.0
2018-11-05 13:45:00,32.89,32.9,32.87,32.9,14500.0,27.1024,27.1107,27.086,27.1107,14500.0
2018-11-05 13:50:00,32.9,32.94,32.89,32.93,16682.0,27.1107,27.1436,27.1024,27.1354,16682.0
2018-11-05 13:55:00,32.94,32.96,32.93,32.94,19479.0,27.1436,27.1601,27.1354,27.1436,19479.0
2018-11-05 14:00:00,32.94,32.96,32.92,32.92,26616.0,27.1436,27.1601,27.1272,27.1272,26616.0
2018-11-05 14:05:00,32.93,32.98,32.91,32.98,18264.0,27.1354,27.1766,27.1189,27.1766,18264.0
2018-11-05 14:10:00,32.98,33.0,32.96,32.98,16311.0,27.1766,27.1931,27.1601,27.1766,16311.0
2018-11-05 14:15:00,32.98,33.05,32.96,33.04,33270.0,27.1766,27.2343,27.1601,27.226,33270.0
2018-11-05 14:20:00,33.05,33.12,33.04,33.11,33132.0,27.2343,27.292,27.226,27.2837,33132.0
2018-11-05 14:25:00,33.11,33.12,33.09,33.11,20552.0,27.2837,27.292,27.2672,27.2837,20552.0
2018-11-05 14:30:00,33.11,33.12,33.07,33.07,26297.0,27.2837,27.292,27.2508,27.2508,26297.0
2018-11-05 14:35:00,33.07,33.07,33.04,33.07,20300.0,27.2508,27.2508,27.226,27.2508,20300.0
2018-11-05 14:40:00,33.07,33.12,33.07,33.12,16366.0,27.2508,27.292,27.2508,27.292,16366.0
2018-11-05 14:45:00,33.13,33.17,33.12,33.14,23620.0,27.3002,27.3332,27.292,27.3084,23620.0
2018-11-05 14:50:00,33.14,33.19,33.14,33.17,27073.0,27.3084,27.3497,27.3084,27.3332,27073.0
2018-11-05 14:55:00,33.17,33.17,33.13,33.13,17125.0,27.3332,27.3332,27.3002,27.3002,17125.0
2018-11-05 15:00:00,33.13,33.15,33.11,33.12,22520.0,27.3002,27.3167,27.2837,27.292,22520.0
2018-11-05 15:05:00,33.13,33.15,33.1,33.11,22626.0,27.3002,27.3167,27.2755,27.2837,22626.0
2018-11-05 15:10:00,33.11,33.21,33.11,33.21,49388.0,27.2837,27.3661,27.2837,27.3661,49388.0
2018-11-05 15:15:00,33.2,33.2,33.09,33.1,40170.0,27.3579,27.3579,27.2672,27.2755,40170.0
2018-11-05 15:20:00,33.1,33.11,33.03,33.04,36787.0,27.2755,27.2837,27.2178,27.226,36787.0
2018-11-05 15:25:00,33.04,33.06,33.0,33.06,54353.0,27.226,27.2425,27.1931,27.2425,54353.0
2018-11-05 15:30:00,33.06,33.09,33.03,33.07,39224.0,27.2425,27.2672,27.2178,27.2508,39224.0
2018-11-05 15:35:00,33.07,33.09,33.03,33.05,41359.0,27.2508,27.2672,27.2178,27.2343,41359.0
2018-11-05 15:40:00,33.05,33.06,33.0,33.04,55617.0,27.2343,27.2425,27.1931,27.226,55617.0
2018-11-05 15:45:00,33.04,33.08,33.02,33.08,70666.0,27.226,27.259,27.2096,27.259,70666.0
2018-11-05 15:50:00,33.08,33.08,33.03,33.07,67132.0,27.259,27.259,27.2178,27.2508,67132.0
2018-11-05 15:55:00,33.07,33.1,33.05,33.07,304674.0,27.2508,27.2755,27.2343,27.2508,304674.0
2018-11-06 09:30:00,33.08,33.2,33.05,33.15,37313.0,27.259,27.3579,27.2343,27.3167,37313.0
2018-11-06 09:35:00,33.16,33.28,33.13,33.25,30909.0,27.3249,27.4238,27.3002,27.3991,30909.0
2018-11-06 09:40:00,33.25,33.25,33.16,33.17,24474.0,27.3991,27.3991,27.3249,27.3332,24474.0
2018-11-06 09:45:00,33.18,33.27,33.18,33.26,11316.0,27.3414,27.4156,27.3414,27.4073,11316.0
2018-11-06 09:50:00,33.26,33.28,33.21,33.27,19980.0,27.4073,27.4238,27.3661,27.4156,19980.0
2018-11-06 09:55:00,33.26,33.29,33.22,33.26,17484.0,27.4073,27.4321,27.3744,27.4073,17484.0
2018-11-06 10:00:00,33.25,33.25,33.2,33.21,21597.0,27.3991,27.3991,27.3579,27.3661,21597.0
2018-11-06 10:05:00,33.21,33.21,33.11,33.13,29892.0,27.3661,27.3661,27.2837,27.3002,29892.0
2018-11-06 10:10:00,33.14,33.23,33.14,33.22,16083.0,27.3084,27.3826,27.3084,27.3744,16083.0
2018-11-06 10:15:00,33.24,33.28,33.2,33.28,26617.0,27.3909,27.4238,27.3579,27.4238,26617.0
2018-11-06 10:20:00,33.27,33.32,33.26,33.32,22833.0,27.4156,27.4568,27.4073,27.4568,22833.0
2018-11-06 10:25:00,33.32,33.35,33.28,33.29,25192.0,27.4568,27.4815,27.4238,27.4321,25192.0
2018-11-06 10:30:00,33.29,33.36,33.28,33.35,20539.0,27.4321,27.4897,27.4238,27.4815,20539.0
2018-11-06 10:35:00,33.35,33.35,33.23,33.26,17018.0,27.4815,27.4815,27.3826,27.4073,17018.0
2018-11-06 10:40:00,33.25,33.34,33.24,33.33,29585.0,27.3991,27.4733,27.3909,27.465,29585.0
2018-11-06 10:45:00,33.33,33.36,33.31,33.32,9822.0,27.465,27.4897,27.4485,27.4568,9822.0
2018-11-06 10:50:00,33.32,33.34,33.27,33.33,21040.0,27.4568,27.4733,27.4156,27.465,21040.0
2018-11-06 10:55:00,33.34,33.36,33.28,33.32,52314.0,27.4733,27.4897,27.4238,27.4568,52314.0
2018-11-06 11:00:00,33.33,33.34,33.25,33.26,52512.0,27.465,27.4733,27.3991,27.4073,52512.0
2018-11-06 11:05:00,33.26,33.31,33.24,33.3,14226.0,27.4073,27.4485,27.3909,27.4403,14226.0
2018-11-06 11:10:00,33.29,33.41,33.27,33.41,28498.0,27.4321,27.5309,27.4156,27.5309,28498.0
2018-11-06 11:15:00,33.41,33.43,33.39,33.39,19537.0,27.5309,27.5474,27.5145,27.5145,19537.0
2018-11-06 11:20:00,33.39,33.39,33.31,33.37,44049.0,27.5145,27.5145,27.4485,27.498,44049.0
2018-11-06 11:25:00,33.38,33.41,33.35,33.35,17683.0,27.5062,27.5309,27.4815,27.4815,17683.0
2018-11-06 11:30:00,33.34,33.35,33.28,33.28,20530.0,27.4733,27.4815,27.4238,27.4238,20530.0
2018-11-06 11:35:00,33.28,33.37,33.28,33.37,14506.0,27.4238,27.498,27.4238,27.498,14506.0
2018-11-06 11:40:00,33.36,33.39,33.35,33.39,12708.0,27.4897,27.5145,27.4815,27.5145,12708.0
2018-11-06 11:45:00,33.39,33.39,33.35,33.36,10400.0,27.5145,27.5145,27.4815,27.4897,10400.0
2018-11-06 11:50:00,33.36,33.37,33.32,33.33,6037.0,27.4897,27.498,27.4568,27.465,6037.0
2018-11-06 11:55:00,33.34,33.41,33.34,33.39,22227.0,27.4733,27.5309,27.4733,27.5145,22227.0
2018-11-06 12:00:00,33.39,33.39,33.34,33.36,14326.0,27.5145,27.5145,27.4733,27.4897,14326.0
2018-11-06 12:05:00,33.37,33.42,33.37,33.39,12495.0,27.498,27.5392,27.498,27.5145,12495.0
2018-11-06 12:10:00,33.39,33.42,33.38,33.41,19055.0,27.5145,27.5392,27.5062,27.5309,19055.0
2018-11-06 12:15:00,33.41,33.44,33.41,33.44,17386.0,27.5309,27.5557,27.5309,27.5557,17386.0
2018-11-06 12:20:00,33.44,33.47,33.43,33.47,25850.0,27.5557,27.5804,27.5474,27.5804,25850.0
2018-11-06 12:25:00,33.46,33.52,33.43,33.52,129463.0,27.5721,27.6216,27.5474,27.6216,129463.0
2018-11-06 12:30:00,33.51,33.54,33.47,33.51,67887.0,27.6133,27.6381,27.5804,27.6133,67887.0
2018-11-06 12:35:00,33.54,33.57,33.47,33.57,58959.0,27.6381,27.6628,27.5804,27.6628,58959.0
2018-11-06 12:40:00,33.57,33.61,33.56,33.59,34813.0,27.6628,27.6957,27.6545,27.6793,34813.0
2018-11-06 12:45:00,33.58,33.59,33.53,33.53,23535.0,27.671,27.6793,27.6298,27.6298,23535.0
2018-11-06 12:50:00,33.54,33.54,33.49,33.5,32937.0,27.6381,27.6381,27.5969,27.6051,32937.0
2018-11-06 12:55:00,33.49,33.5,33.38,33.42,57509.0,27.5969,27.6051,27.5062,27.5392,57509.0
2018-11-06 13:00:00,33.41,33.51,33.41,33.45,100549.0,27.5309,27.6133,27.5309,27.5639,100549.0
2018-11-06 13:05:00,33.45,33.48,33.4,33.41,23851.0,27.5639,27.5886,27.5227,27.5309,23851.0
2018-11-06 13:10:00,33.41,33.43,33.38,33.38,31503.0,27.5309,27.5474,27.5062,27.5062,31503.0
2018-11-06 13:15:00,33.39,33.43,33.37,33.4,32292.0,27.5145,27.5474,27.498,27.5227,32292.0
2018-11-06 13:20:00,33.41,33.41,33.35,33.36,20452.0,27.5309,27.5309,27.4815,27.4897,20452.0
2018-11-06 13:25:00,33.35,33.37,33.33,33.33,19241.0,27.4815,27.498,27.465,27.465,19241.0
2018-11-06 13:30:00,33.33,33.35,33.31,33.32,24412.0,27.465,27.4815,27.4485,27.4568,24412.0
2018-11-06 13:35:00,33.32,33.33,33.3,33.31,24095.0,27.4568,27.465,27.4403,27.4485,24095.0
2018-11-06 13:40:00,33.31,33.32,33.28,33.31,26684.0,27.4485,27.4568,27.4238,27.4485,26684.0
2018-11-06 13:45:00,33.3,33.34,33.3,33.34,12127.0,27.4403,27.4733,27.4403,27.4733,12127.0
2018-11-06 13:50:00,33.33,33.37,33.33,33.36,12222.0,27.465,27.498,27.465,27.4897,12222.0
2018-11-06 13:55:00,33.36,33.37,33.34,33.36,12207.0,27.4897,27.498,27.4733,27.4897,12207.0
2018-11-06 14:00:00,33.36,33.36,33.27,33.29,42332.0,27.4897,27.4897,27.4156,27.4321,42332.0
2018-11-06 14:05:00,33.3,33.33,33.29,33.31,14467.0,27.4403,27.465,27.4321,27.4485,14467.0
2018-11-06 14:10:00,33.32,33.32,33.27,33.28,15745.0,27.4568,27.4568,27.4156,27.4238,15745.0
2018-11-06 14:15:00,33.27,33.28,33.24,33.28,25091.0,27.4156,27.4238,27.3909,27.4238,25091.0
2018-11-06 14:20:00,33.28,33.28,33.22,33.23,15348.0,27.4238,27.4238,27.3744,27.3826,15348.0
2018-11-06 14:25:00,33.23,33.23,33.13,33.15,23112.0,27.3826,27.3826,27.3002,27.3167,23112.0
2018-11-06 14:30:00,33.15,33.18,33.11,33.15,34833.0,27.3167,27.3414,27.2837,27.3167,34833.0
2018-11-06 14:35:00,33.14,33.19,33.14,33.16,31302.0,27.3084,27.3497,27.3084,27.3249,31302.0
2018-11-06 14:40:00,33.15,33.19,33.15,33.19,16514.0,27.3167,27.3497,27.3167,27.3497,16514.0
2018-11-06 14:45:00,33.19,33.21,33.18,33.19,17702.0,27.3497,27.3661,27.3414,27.3497,17702.0
2018-11-06 14:50:00,33.18,33.21,33.16,33.18,30060.0,27.3414,27.3661,27.3249,27.3414,30060.0
2018-11-06 14:55:00,33.17,33.21,33.16,33.16,18136.0,27.3332,27.3661,27.3249,27.3249,18136.0
2018-11-06 15:00:00,33.17,33.19,33.13,33.15,29841.0,27.3332,27.3497,27.3002,27.3167,29841.0
2018-11-06 15:05:00,33.16,33.2,33.15,33.2,14752.0,27.3249,27.3579,27.3167,27.3579,14752.0
2018-11-06 15:10:00,33.2,33.26,33.19,33.24,33910.0,27.3579,27.4073,27.3497,27.3909,33910.0
2018-11-06 15:15:00,33.23,33.27,33.23,33.26,28238.0,27.3826,27.4156,27.3826,27.4073,28238.0
2018-11-06 15:20:00,33.25,33.31,33.23,33.29,40132.0,27.3991,27.4485,27.3826,27.4321,40132.0
2018-11-06 15:25:00,33.29,33.29,33.25,33.26,25640.0,27.4321,27.4321,27.3991,27.4073,25640.0
2018-11-06 15:30:00,33.26,33.31,33.24,33.27,36262.0,27.4073,27.4485,27.3909,27.4156,36262.0
2018-11-06 15:35:00,33.27,33.3,33.26,33.28,33790.0,27.4156,27.4403,27.4073,27.4238,33790.0
2018-11-06 15:40:00,33.28,33.28,33.24,33.26,48544.0,27.4238,27.4238,27.3909,27.4073,48544.0
2018-11-06 15:45:00,33.26,33.3,33.22,33.29,78290.0,27.4073,27.4403,27.3744,27.4321,78290.0
2018-11-06 15:50:00,33.29,33.34,33.27,33.33,78517.0,27.4321,27.4733,27.4156,27.465,78517.0
2018-11-06 15:55:00,33.33,33.39,33.33,33.37,236479.0,27.465,27.5145,27.465,27.498,236479.0
2018-11-07 09:30:00,33.66,33.69,33.61,33.67,93792.0,27.7369,27.7617,27.6957,27.7452,93792.0
2018-11-07 09:35:00,33.67,33.77,33.63,33.74,54643.0,27.7452,27.8276,27.7122,27.8029,54643.0
2018-11-07 09:40:00,33.73,33.73,33.61,33.64,57594.0,27.7946,27.7946,27.6957,27.7205,57594.0
2018-11-07 09:45:00,33.64,33.67,33.55,33.66,81185.0,27.7205,27.7452,27.6463,27.7369,81185.0
2018-11-07 09:50:00,33.67,33.67,33.6,33.61,57189.0,27.7452,27.7452,27.6875,27.6957,57189.0
2018-11-07 09:55:00,33.61,33.63,33.54,33.58,107750.0,27.6957,27.7122,27.6381,27.671,107750.0
2018-11-07 10:00:00,33.57,33.65,33.54,33.55,31158.0,27.6628,27.7287,27.6381,27.6463,31158.0
2018-11-07 10:05:00,33.55,33.55,33.48,33.52,25128.0,27.6463,27.6463,27.5886,27.6216,25128.0
2018-11-07 10:10:00,33.53,33.65,33.52,33.65,29763.0,27.6298,27.7287,27.6216,27.7287,29763.0
2018-11-07 10:15:00,33.65,33.7,33.6,33.64,22677.0,27.7287,27.7699,27.6875,27.7205,22677.0
2018-11-07 10:20:00,33.64,33.69,33.61,33.66,27675.0,27.7205,27.7617,27.6957,27.7369,27675.0
2018-11-07 10:25:00,33.67,33.76,33.66,33.72,16877.0,27.7452,27.8194,27.7369,27.7864,16877.0
2018-11-07 10:30:00,33.73,33.79,33.72,33.78,23173.0,27.7946,27.8441,27.7864,27.8358,23173.0
2018-11-07 10:35:00,33.78,33.82,33.77,33.82,35228.0,27.8358,27.8688,27.8276,27.8688,35228.0
2018-11-07 10:40:00,33.82,33.85,33.79,33.84,44228.0,27.8688,27.8935,27.8441,27.8853,44228.0
2018-11-07 10:45:00,33.84,33.87,33.83,33.84,27161.0,27.8853,27.91,27.877,27.8853,27161.0
2018-11-07 10:50:00,33.85,33.89,33.83,33.83,32348.0,27.8935,27.9265,27.877,27.877,32348.0
2018-11-07 10:55:00,33.82,33.89,33.82,33.87,16607.0,27.8688,27.9265,27.8688,27.91,16607.0
2018-11-07 11:00:00,33.87,33.89,33.83,33.88,17934.0,27.91,27.9265,27.877,27.9182,17934.0
2018-11-07 11:05:00,33.88,33.95,33.84,33.94,30698.0,27.9182,27.9759,27.8853,27.9677,30698.0
2018-11-07 11:10:00,33.93,33.94,33.88,33.89,31681.0,27.9594,27.9677,27.9182,27.9265,31681.0
2018-11-07 11:15:00,33.89,33.94,33.87,33.9,19769.0,27.9265,27.9677,27.91,27.9347,19769.0
2018-11-07 11:20:00,33.9,33.94,33.88,33.94,20932.0,27.9347,27.9677,27.9182,27.9677,20932.0
2018-11-07 11:25:00,33.95,33.96,33.92,33.92,26055.0,27.9759,27.9842,27.9512,27.9512,26055.0
2018-11-07 11:30:00,33.93,33.95,33.9,33.9,17573.0,27.9594,27.9759,27.9347,27.9347,17573.0
2018-11-07 11:35:00,33.9,33.91,33.88,33.9,22744.0,27.9347,27.943,27.9182,27.9347,22744.0
2018-11-07 11:40:00,33.9,33.9,33.86,33.87,20484.0,27.9347,27.9347,27.9018,27.91,20484.0
2018-11-07 11:45:00,33.87,33.87,33.82,33.84,28455.0,27.91,27.91,27.8688,27.8853,28455.0
2018-11-07 11:50:00,33.84,33.9,33.82,33.9,19885.0,27.8853,27.9347,27.8688,27.9347,19885.0
2018-11-07 11:55:00,33.9,33.96,33.88,33.94,53683.0,27.9347,27.9842,27.9182,27.9677,53683.0
2018-11-07 12:00:00,33.94,33.96,33.93,33.95,15434.0,27.9677,27.9842,27.9594,27.9759,15434.0
2018-11-07 12:05:00,33.96,33.96,33.89,33.89,18103.0,27.9842,27.9842,27.9265,27.9265,18103.0
2018-11-07 12:10:00,33.89,33.9,33.88,33.9,14693.0,27.9265,27.9347,27.9182,27.9347,14693.0
2018-11-07 12:15:00,33.89,33.9,33.86,33.88,12324.0,27.9265,27.9347,27.9018,27.9182,12324.0
2018-11-07 12:20:00,33.88,33.89,33.86,33.87,14614.0,27.9182,27.9265,27.9018,27.91,14614.0
2018-11-07 12:25:00,33.88,33.9,33.87,33.89,14788.0,27.9182,27.9347,27.91,27.9265,14788.0
2018-11-07 12:30:00,33.89,33.89,33.86,33.89,18254.0,27.9265,27.9265,27.9018,27.9265,18254.0
2018-11-07 12:35:00,33.89,33.91,33.83,33.84,22785.0,27.9265,27.943,27.877,27.8853,22785.0
2018-11-07 12:40:00,33.84,33.85,33.81,33.81,16746.0,27.8853,27.8935,27.8606,27.8606,16746.0
2018-11-07 12:45:00,33.82,33.86,33.8,33.86,14245.0,27.8688,27.9018,27.8523,27.9018,14245.0
2018-11-07 12:50:00,33.86,33.9,33.85,33.89,19964.0,27.9018,27.9347,27.8935,27.9265,19964.0
2018-11-07 12:55:00,33.89,33.92,33.86,33.87,17257.0,27.9265,27.9512,27.9018,27.91,17257.0
2018-11-07 13:00:00,33.87,33.91,33.84,33.86,30417.0,27.91,27.943,27.8853,27.9018,30417.0
2018-11-07 13:05:00,33.86,33.88,33.85,33.88,8214.0,27.9018,27.9182,27.8935,27.9182,8214.0
2018-11-07 13:10:00,33.87,33.89,33.85,33.85,12971.0,27.91,27.9265,27.8935,27.8935,12971.0
2018-11-07 13:15:00,33.85,33.87,33.83,33.84,15929.0,27.8935,27.91,27.877,27.8853,15929.0
2018-11-07 13:20:00,33.84,33.85,33.82,33.82,19203.0,27.8853,27.8935,27.8688,27.8688,19203.0
2018-11-07 13:25:00,33.83,33.85,33.82,33.84,18400.0,27.877,27.8935,27.8688,27.8853,18400.0
2018-11-07 13:30:00,33.84,33.84,33.78,33.78,20857.0,27.8853,27.8853,27.8358,27.8358,20857.0
2018-11-07 13:35:00,33.78,33.79,33.76,33.76,12329.0,27.8358,27.8441,27.8194,27.8194,12329.0
2018-11-07 13:40:00,33.76,33.79,33.73,33.74,22430.0,27.8194,27.8441,27.7946,27.8029,22430.0
2018-11-07 13:45:00,33.73,33.74,33.7,33.7,15697.0,27.7946,27.8029,27.7699,27.7699,15697.0
2018-11-07 13:50:00,33.7,33.71,33.67,33.68,24897.0,27.7699,27.7781,27.7452,27.7534,24897.0
2018-11-07 13:55:00,33.68,33.72,33.67,33.7,24511.0,27.7534,27.7864,27.7452,27.7699,24511.0
2018-11-07 14:00:00,33.7,33.73,33.7,33.72,27648.0,27.7699,27.7946,27.7699,27.7864,27648.0
2018-11-07 14:05:00,33.72,33.75,33.71,33.73,20588.0,27.7864,27.8111,27.7781,27.7946,20588.0
2018-11-07 14:10:00,33.74,33.79,33.74,33.76,32484.0,27.8029,27.8441,27.8029,27.8194,32484.0
2018-11-07 14:15:00,33.76,33.82,33.75,33.81,40993.0,27.8194,27.8688,27.8111,27.8606,40993.0
2018-11-07 14:20:00,33.82,33.85,33.81,33.82,22046.0,27.8688,27.8935,27.8606,27.8688,22046.0
2018-11-07 14:25:00,33.81,33.83,33.8,33.81,25504.0,27.8606,27.877,27.8523,27.8606,25504.0
2018-11-07 14:30:00,33.82,33.86,33.8,33.83,32384.0,27.8688,27.9018,27.8523,27.877,32384.0
2018-11-07 14:35:00,33.83,33.88,33.82,33.86,30516.0,27.877,27.9182,27.8688,27.9018,30516.0
2018-11-07 14:40:00,33.86,33.89,33.84,33.84,32740.0,27.9018,27.9265,27.8853,27.8853,32740.0
2018-11-07 14:45:00,33.84,33.86,33.8,33.84,27706.0,27.8853,27.9018,27.8523,27.8853,27706.0
2018-11-07 14:50:00,33.83,33.85,33.82,33.84,17415.0,27.877,27.8935,27.8688,27.8853,17415.0
2018-11-07 14:55:00,33.84,33.85,33.82,33.84,17427.0,27.8853,27.8935,27.8688,27.8853,17427.0
2018-11-07 15:00:00,33.84,33.9,33.84,33.84,47758.0,27.8853,27.9347,27.8853,27.8853,47758.0
2018-11-07 15:05:00,33.85,33.87,33.83,33.85,52296.0,27.8935,27.91,27.877,27.8935,52296.0
2018-11-07 15:10:00,33.86,33.9,33.84,33.87,86486.0,27.9018,27.9347,27.8853,27.91,86486.0
2018-11-07 15:15:00,33.87,33.87,33.85,33.87,34593.0,27.91,27.91,27.8935,27.91,34593.0
2018-11-07 15:20:00,33.87,33.88,33.85,33.86,38700.0,27.91,27.9182,27.8935,27.9018,38700.0
2018-11-07 15:25:00,33.86,33.9,33.85,33.89,48994.0,27.9018,27.9347,27.8935,27.9265,48994.0
2018-11-07 15:30:00,33.89,33.96,33.88,33.95,50485.0,27.9265,27.9842,27.9182,27.9759,50485.0
2018-11-07 15:35:00,33.95,33.95,33.92,33.93,43102.0,27.9759,27.9759,27.9512,27.9594,43102.0
2018-11-07 15:40:00,33.93,33.94,33.91,33.93,55646.0,27.9594,27.9677,27.943,27.9594,55646.0
2018-11-07 15:45:00,33.93,33.96,33.92,33.94,73689.0,27.9594,27.9842,27.9512,27.9677,73689.0
2018-11-07 15:50:00,33.94,33.97,33.93,33.96,87790.0,27.9677,27.9924,27.9594,27.9842,87790.0
2018-11-07 15:55:00,33.97,34.02,33.96,34.01,252623.0,27.9924,28.0336,27.9842,28.0254,252623.0
2018-11-08 09:30:00,33.73,33.85,33.61,33.77,130102.0,27.7946,27.8935,27.6957,27.8276,130102.0
2018-11-08 09:35:00,33.79,33.88,33.72,33.88,111273.0,27.8441,27.9182,27.7864,27.9182,111273.0
2018-11-08 09:40:00,33.88,33.9,33.84,33.87,59601.0,27.9182,27.9347,27.8853,27.91,59601.0
2018-11-08 09:45:00,33.87,34.01,33.87,33.98,22973.0,27.91,28.0254,27.91,28.0006,22973.0
2018-11-08 09:50:00,33.99,34.02,33.94,33.98,29049.0,28.0089,28.0336,27.9677,28.0006,29049.0
2018-11-08 09:55:00,33.99,34.02,33.94,33.95,113875.0,28.0089,28.0336,27.9677,27.9759,113875.0
2018-11-08 10:00:00,33.95,33.99,33.9,33.98,28050.0,27.9759,28.0089,27.9347,28.0006,28050.0
2018-11-08 10:05:00,33.98,34.02,33.88,33.89,27984.0,28.0006,28.0336,27.9182,27.9265,27984.0
2018-11-08 10:10:00,33.89,33.92,33.84,33.84,27175.0,27.9265,27.9512,27.8853,27.8853,27175.0
2018-11-08 10:15:00,33.85,33.87,33.83,33.83,20028.0,27.8935,27.91,27.877,27.877,20028.0
2018-11-08 10:20:00,33.83,33.84,33.8,33.82,23738.0,27.877,27.8853,27.8523,27.8688,23738.0
2018-11-08 10:25:00,33.82,33.9,33.82,33.88,35374.0,27.8688,27.9347,27.8688,27.9182,35374.0
2018-11-08 10:30:00,33.88,33.92,33.83,33.92,35776.0,27.9182,27.9512,27.877,27.9512,35776.0
2018-11-08 10:35:00,33.92,33.97,33.88,33.96,32777.0,27.9512,27.9924,27.9182,27.9842,32777.0
2018-11-08 10:40:00,33.95,33.97,33.9,33.9,14222.0,27.9759,27.9924,27.9347,27.9347,14222.0
2018-11-08 10:45:00,33.9,33.96,33.88,33.93,23141.0,27.9347,27.9842,27.9182,27.9594,23141.0
2018-11-08 10:50:00,33.94,33.97,33.94,33.94,40379.0,27.9677,27.9924,27.9677,27.9677,40379.0
2018-11-08 10:55:00,33.95,33.95,33.91,33.92,18023.0,27.9759,27.9759,27.943,27.9512,18023.0
2018-11-08 11:00:00,33.93,33.95,33.91,33.93,15967.0,27.9594,27.9759,27.943,27.9594,15967.0
2018-11-08 11:05:00,33.93,33.97,33.92,33.95,15587.0,27.9594,27.9924,27.9512,27.9759,15587.0
2018-11-08 11:10:00,33.95,33.96,33.92,33.95,33539.0,27.9759,27.9842,27.9512,27.9759,33539.0
2018-11-08 11:15:00,33.94,33.98,33.92,33.97,18523.0,27.9677,28.0006,27.9512,27.9924,18523.0
2018-11-08 11:20:00,33.97,33.97,33.93,33.93,35503.0,27.9924,27.9924,27.9594,27.9594,35503.0
2018-11-08 11:25:00,33.94,34.01,33.93,34.0,54176.0,27.9677,28.0254,27.9594,28.0171,54176.0
2018-11-08 11:30:00,34.0,34.0,33.95,33.97,157276.0,28.0171,28.0171,27.9759,27.9924,157276.0
2018-11-08 11:35:00,33.96,33.96,33.91,33.94,21451.0,27.9842,27.9842,27.943,27.9677,21451.0
2018-11-08 11:40:00,33.93,34.01,33.93,33.99,13928.0,27.9594,28.0254,27.9594,28.0089,13928.0
2018-11-08 11:45:00,33.98,34.01,33.97,34.01,22477.0,28.0006,28.0254,27.9924,28.0254,22477.0
2018-11-08 11:50:00,34.01,34.02,33.97,33.97,11755.0,28.0254,28.0336,27.9924,27.9924,11755.0
2018-11-08 11:55:00,33.98,33.99,33.96,33.97,10683.0,28.0006,28.0089,27.9842,27.9924,10683.0
2018-11-08 12:00:00,33.97,33.97,33.91,33.94,8547.0,27.9924,27.9924,27.943,27.9677,8547.0
2018-11-08 12:05:00,33.93,33.97,33.93,33.96,11776.0,27.9594,27.9924,27.9594,27.9842,11776.0
2018-11-08 12:10:00,33.97,34.01,33.96,33.98,31429.0,27.9924,28.0254,27.9842,28.0006,31429.0
2018-11-08 12:15:00,33.98,34.01,33.98,34.0,12667.0,28.0006,28.0254,28.0006,28.0171,12667.0
2018-11-08 12:20:00,34.0,34.01,33.98,33.99,10774.0,28.0171,28.0254,28.0006,28.0089,10774.0
2018-11-08 12:25:00,33.98,34.0,33.97,33.98,7826.0,28.0006,28.0171,27.9924,28.0006,7826.0
2018-11-08 12:30:00,33.97,33.99,33.95,33.97,17754.0,27.9924,28.0089,27.9759,27.9924,17754.0
2018-11-08 12:35:00,33.97,34.0,33.97,33.98,10215.0,27.9924,28.0171,27.9924,28.0006,10215.0
2018-11-08 12:40:00,33.98,33.99,33.97,33.97,5822.0,28.0006,28.0089,27.9924,27.9924,5822.0
2018-11-08 12:45:00,33.97,34.0,33.96,33.97,12431.0,27.9924,28.0171,27.9842,27.9924,12431.0
2018-11-08 12:50:00,33.97,33.98,33.95,33.97,8164.0,27.9924,28.0006,27.9759,27.9924,8164.0
2018-11-08 12:55:00,33.97,33.98,33.94,33.95,8516.0,27.9924,28.0006,27.9677,27.9759,8516.0
2018-11-08 13:00:00,33.95,33.97,33.94,33.96,12465.0,27.9759,27.9924,27.9677,27.9842,12465.0
2018-11-08 13:05:00,33.96,33.99,33.95,33.96,18055.0,27.9842,28.0089,27.9759,27.9842,18055.0
2018-11-08 13:10:00,33.97,33.97,33.95,33.97,7496.0,27.9924,27.9924,27.9759,27.9924,7496.0
2018-11-08 13:15:00,33.97,33.97,33.96,33.96,8865.0,27.9924,27.9924,27.9842,27.9842,8865.0
2018-11-08 13:20:00,33.95,33.96,33.92,33.94,11425.0,27.9759,27.9842,27.9512,27.9677,11425.0
2018-11-08 13:25:00,33.94,33.94,33.9,33.91,12654.0,27.9677,27.9677,27.9347,27.943,12654.0
2018-11-08 13:30:00,33.91,33.96,33.89,33.93,27954.0,27.943,27.9842,27.9265,27.9594,27954.0
2018-11-08 13:35:00,33.94,33.97,33.93,33.96,7909.0,27.9677,27.9924,27.9594,27.9842,7909.0
2018-11-08 13:40:00,33.95,33.97,33.92,33.93,19195.0,27.9759,27.9924,27.9512,27.9594,19195.0
2018-11-08 13:45:00,33.93,33.98,33.92,33.97,19915.0,27.9594,28.0006,27.9512,27.9924,19915.0
2018-11-08 13:50:00,33.97,33.98,33.95,33.98,9373.0,27.9924,28.0006,27.9759,28.0006,9373.0
2018-11-08 13:55:00,33.97,34.01,33.96,34.0,26176.0,27.9924,28.0254,27.9842,28.0171,26176.0
2018-11-08 14:00:00,33.99,34.04,33.92,33.94,43813.0,28.0089,28.0501,27.9512,27.9677,43813.0
2018-11-08 14:05:00,33.95,34.06,33.95,34.05,17398.0,27.9759,28.0666,27.9759,28.0583,17398.0
2018-11-08 14:10:00,34.04,34.04,34.01,34.02,23214.0,28.0501,28.0501,28.0254,28.0336,23214.0
2018-11-08 14:15:00,34.03,34.06,34.0,34.02,30030.0,28.0418,28.0666,28.0171,28.0336,30030.0
2018-11-08 14:20:00,34.02,34.05,34.01,34.04,33858.0,28.0336,28.0583,28.0254,28.0501,33858.0
2018-11-08 14:25:00,34.03,34.04,33.93,33.94,35224.0,28.0418,28.0501,27.9594,27.9677,35224.0
2018-11-08 14:30:00,33.93,33.97,33.91,33.96,25951.0,27.9594,27.9924,27.943,27.9842,25951.0
2018-11-08 14:35:00,33.96,33.98,33.93,33.94,30614.0,27.9842,28.0006,27.9594,27.9677,30614.0
2018-11-08 14:40:00,33.93,33.93,33.88,33.91,26752.0,27.9594,27.9594,27.9182,27.943,26752.0
2018-11-08 14:45:00,33.91,33.97,33.89,33.96,28899.0,27.943,27.9924,27.9265,27.9842,28899.0
2018-11-08 14:50:00,33.96,34.0,33.92,33.96,32880.0,27.9842,28.0171,27.9512,27.9842,32880.0
2018-11-08 14:55:00,33.97,33.98,33.95,33.98,20273.0,27.9924,28.0006,27.9759,28.0006,20273.0
2018-11-08 15:00:00,33.98,33.98,33.92,33.94,32336.0,28.0006,28.0006,27.9512,27.9677,32336.0
2018-11-08 15:05:00,33.95,34.0,33.95,33.99,23644.0,27.9759,28.0171,27.9759,28.0089,23644.0
2018-11-08 15:10:00,33.99,34.02,33.97,34.02,42339.0,28.0089,28.0336,27.9924,28.0336,42339.0
2018-11-08 15:15:00,34.02,34.07,34.0,34.04,32163.0,28.0336,28.0748,28.0171,28.0501,32163.0
2018-11-08 15:20:00,34.03,34.04,34.0,34.02,23505.0,28.0418,28.0501,28.0171,28.0336,23505.0
2018-11-08 15:25:00,34.02,34.02,33.96,33.98,46294.0,28.0336,28.0336,27.9842,28.0006,46294.0
2018-11-08 15:30:00,33.98,34.03,33.97,34.0,42975.0,28.0006,28.0418,27.9924,28.0171,42975.0
2018-11-08 15:35:00,34.01,34.01,33.96,33.99,62528.0,28.0254,28.0254,27.9842,28.0089,62528.0
2018-11-08 15:40:00,33.99,34.04,33.98,34.02,38180.0,28.0089,28.0501,28.0006,28.0336,38180.0
2018-11-08 15:45:00,34.03,34.06,34.01,34.02,51133.0,28.0418,28.0666,28.0254,28.0336,51133.0
2018-11-08 15:50:00,34.02,34.05,34.0,34.02,61399.0,28.0336,28.0583,28.0171,28.0336,61399.0
2018-11-08 15:55:00,34.01,34.11,34.01,34.11,299867.0,28.0254,28.1078,28.0254,28.1078,299867.0
2018-11-09 09:30:00,33.8,33.92,33.72,33.82,150780.0,27.8523,27.9512,27.7864,27.8688,150780.0
2018-11-09 09:35:00,33.8,33.87,33.74,33.76,127632.0,27.8523,27.91,27.8029,27.8194,127632.0
2018-11-09 09:40:00,33.75,33.8,33.67,33.77,142499.0,27.8111,27.8523,27.7452,27.8276,142499.0
2018-11-09 09:45:00,33.76,33.79,33.7,33.71,65178.0,27.8194,27.8441,27.7699,27.7781,65178.0
2018-11-09 09:50:00,33.71,33.74,33.67,33.72,170923.0,27.7781,27.8029,27.7452,27.7864,170923.0
2018-11-09 09:55:00,33.72,33.73,33.62,33.72,80951.0,27.7864,27.7946,27.704,27.7864,80951.0
2018-11-09 10:00:00,33.72,33.79,33.71,33.73,55576.0,27.7864,27.8441,27.7781,27.7946,55576.0
2018-11-09 10:05:00,33.74,33.82,33.71,33.71,33264.0,27.8029,27.8688,27.7781,27.7781,33264.0
2018-11-09 10:10:00,33.7,33.74,33.68,33.7,49714.0,27.7699,27.8029,27.7534,27.7699,49714.0
2018-11-09 10:15:00,33.69,33.69,33.62,33.64,32345.0,27.7617,27.7617,27.704,27.7205,32345.0
2018-11-09 10:20:00,33.64,33.64,33.61,33.64,22173.0,27.7205,27.7205,27.6957,27.7205,22173.0
2018-11-09 10:25:00,33.65,33.76,33.64,33.76,45431.0,27.7287,27.8194,27.7205,27.8194,45431.0
2018-11-09 10:30:00,33.76,33.77,33.71,33.76,46983.0,27.8194,27.8276,27.7781,27.8194,46983.0
2018-11-09 10:35:00,33.76,33.8,33.75,33.79,36463.0,27.8194,27.8523,27.8111,27.8441,36463.0
2018-11-09 10:40:00,33.79,33.81,33.75,33.76,24373.0,27.8441,27.8606,27.8111,27.8194,24373.0
2018-11-09 10:45:00,33.76,33.78,33.7,33.7,20456.0,27.8194,27.8358,27.7699,27.7699,20456.0
2018-11-09 10:50:00,33.7,33.7,33.64,33.66,28873.0,27.7699,27.7699,27.7205,27.7369,28873.0
2018-11-09 10:55:00,33.66,33.66,33.59,33.63,30006.0,27.7369,27.7369,27.6793,27.7122,30006.0
2018-11-09 11:00:00,33.64,33.7,33.6,33.6,34157.0,27.7205,27.7699,27.6875,27.6875,34157.0
2018-11-09 11:05:00,33.59,33.59,33.53,33.56,42220.0,27.6793,27.6793,27.6298,27.6545,42220.0
2018-11-09 11:10:00,33.56,33.63,33.54,33.56,50236.0,27.6545,27.7122,27.6381,27.6545,50236.0
2018-11-09 11:15:00,33.56,33.62,33.56,33.56,56951.0,27.6545,27.704,27.6545,27.6545,56951.0
2018-11-09 11:20:00,33.56,33.64,33.54,33.64,53622.0,27.6545,27.7205,27.6381,27.7205,53622.0
2018-11-09 11:25:00,33.63,33.65,33.61,33.63,21883.0,27.7122,27.7287,27.6957,27.7122,21883.0
2018-11-09 11:30:00,33.63,33.7,33.63,33.66,26972.0,27.7122,27.7699,27.7122,27.7369,26972.0
2018-11-09 11:35:00,33.66,33.71,33.65,33.7,39805.0,27.7369,27.7781,27.7287,27.7699,39805.0
2018-11-09 11:40:00,33.7,33.7,33.64,33.67,28315.0,27.7699,27.7699,27.7205,27.7452,28315.0
2018-11-09 11:45:00,33.67,33.67,33.58,33.6,21838.0,27.7452,27.7452,27.671,27.6875,21838.0
2018-11-09 11:50:00,33.59,33.6,33.5,33.5,42234.0,27.6793,27.6875,27.6051,27.6051,42234.0
2018-11-09 11:55:00,33.5,33.53,33.45,33.48,34131.0,27.6051,27.6298,27.5639,27.5886,34131.0
2018-11-09 12:00:00,33.47,33.55,33.47,33.52,40795.0,27.5804,27.6463,27.5804,27.6216,40795.0
2018-11-09 12:05:00,33.52,33.56,33.5,33.55,28943.0,27.6216,27.6545,27.6051,27.6463,28943.0
2018-11-09 12:10:00,33.54,33.57,33.49,33.5,43016.0,27.6381,27.6628,27.5969,27.6051,43016.0
2018-11-09 12:15:00,33.5,33.5,33.43,33.44,31370.0,27.6051,27.6051,27.5474,27.5557,31370.0
2018-11-09 12:20:00,33.43,33.46,33.42,33.45,41596.0,27.5474,27.5721,27.5392,27.5639,41596.0
2018-11-09 12:25:00,33.45,33.48,33.42,33.43,49610.0,27.5639,27.5886,27.5392,27.5474,49610.0
2018-11-09 12:30:00,33.43,33.48,33.41,33.47,49256.0,27.5474,27.5886,27.5309,27.5804,49256.0
2018-11-09 12:35:00,33.47,33.54,33.47,33.52,29977.0,27.5804,27.6381,27.5804,27.6216,29977.0
2018-11-09 12:40:00,33.52,33.54,33.5,33.53,31609.0,27.6216,27.6381,27.6051,27.6298,31609.0
2018-11-09 12:45:00,33.52,33.57,33.52,33.56,32292.0,27.6216,27.6628,27.6216,27.6545,32292.0
2018-11-09 12:50:00,33.56,33.57,33.52,33.57,28970.0,27.6545,27.6628,27.6216,27.6628,28970.0
2018-11-09 12:55:00,33.56,33.56,33.51,33.51,12606.0,27.6545,27.6545,27.6133,27.6133,12606.0
2018-11-09 13:00:00,33.51,33.52,33.47,33.52,21474.0,27.6133,27.6216,27.5804,27.6216,21474.0
2018-11-09 13:05:00,33.52,33.55,33.51,33.54,20042.0,27.6216,27.6463,27.6133,27.6381,20042.0
2018-11-09 13:10:00,33.54,33.54,33.46,33.46,20564.0,27.6381,27.6381,27.5721,27.5721,20564.0
2018-11-09 13:15:00,33.45,33.46,33.43,33.45,32336.0,27.5639,27.5721,27.5474,27.5639,32336.0
2018-11-09 13:20:00,33.45,33.47,33.42,33.42,23419.0,27.5639,27.5804,27.5392,27.5392,23419.0
2018-11-09 13:25:00,33.42,33.44,33.39,33.44,36720.0,27.5392,27.5557,27.5145,27.5557,36720.0
2018-11-09 13:30:00,33.44,33.44,33.37,33.38,24096.0,27.5557,27.5557,27.498,27.5062,24096.0
2018-11-09 13:35:00,33.39,33.42,33.37,33.39,25213.0,27.5145,27.5392,27.498,27.5145,25213.0
2018-11-09 13:40:00,33.39,33.43,33.38,33.39,25944.0,27.5145,27.5474,27.5062,27.5145,25944.0
2018-11-09 13:45:00,33.39,33.4,33.33,33.34,17524.0,27.5145,27.5227,27.465,27.4733,17524.0
2018-11-09 13:50:00,33.34,33.35,33.31,33.33,25659.0,27.4733,27.4815,27.4485,27.465,25659.0
2018-11-09 13:55:00,33.33,33.37,33.32,33.33,35476.0,27.465,27.498,27.4568,27.465,35476.0
2018-11-09 14:00:00,33.34,33.43,33.34,33.43,26477.0,27.4733,27.5474,27.4733,27.5474,26477.0
2018-11-09 14:05:00,33.44,33.44,33.37,33.37,26854.0,27.5557,27.5557,27.498,27.498,26854.0
2018-11-09 14:10:00,33.37,33.37,33.33,33.36,22262.0,27.498,27.498,27.465,27.4897,22262.0
2018-11-09 14:15:00,33.37,33.41,33.34,33.34,40877.0,27.498,27.5309,27.4733,27.4733,40877.0
2018-11-09 14:20:00,33.34,33.37,33.33,33.35,16554.0,27.4733,27.498,27.465,27.4815,16554.0
2018-11-09 14:25:00,33.35,33.4,33.34,33.37,25117.0,27.4815,27.5227,27.4733,27.498,25117.0
2018-11-09 14:30:00,33.36,33.44,33.36,33.44,33469.0,27.4897,27.5557,27.4897,27.5557,33469.0
2018-11-09 14:35:00,33.44,33.48,33.44,33.48,31311.0,27.5557,27.5886,27.5557,27.5886,31311.0
2018-11-09 14:40:00,33.48,33.53,33.48,33.5,26586.0,27.5886,27.6298,27.5886,27.6051,26586.0
2018-11-09 14:45:00,33.49,33.53,33.46,33.47,26319.0,27.5969,27.6298,27.5721,27.5804,26319.0
2018-11-09 14:50:00,33.48,33.57,33.48,33.54,78543.0,27.5886,27.6628,27.5886,27.6381,78543.0
2018-11-09 14:55:00,33.55,33.6,33.51,33.53,26554.0,27.6463,27.6875,27.6133,27.6298,26554.0
2018-11-09 15:00:00,33.53,33.54,33.48,33.51,53261.0,27.6298,27.6381,27.5886,27.6133,53261.0
2018-11-09 15:05:00,33.51,33.54,33.47,33.52,19677.0,27.6133,27.6381,27.5804,27.6216,19677.0
2018-11-09 15:10:00,33.53,33.58,33.51,33.58,38558.0,27.6298,27.671,27.6133,27.671,38558.0
2018-11-09 15:15:00,33.58,33.64,33.54,33.62,179395.0,27.671,27.7205,27.6381,27.704,179395.0
2018-11-09 15:20:00,33.61,33.69,33.56,33.66,58949.0,27.6957,27.7617,27.6545,27.7369,58949.0
2018-11-09 15:25:00,33.67,33.68,33.64,33.65,32458.0,27.7452,27.7534,27.7205,27.7287,32458.0
2018-11-09 15:30:00,33.65,33.69,33.64,33.65,50086.0,27.7287,27.7617,27.7205,27.7287,50086.0
2018-11-09 15:35:00,33.65,33.69,33.63,33.66,56398.0,27.7287,27.7617,27.7122,27.7369,56398.0
2018-11-09 15:40:00,33.66,33.71,33.65,33.7,61007.0,27.7369,27.7781,27.7287,27.7699,61007.0
2018-11-09 15:45:00,33.71,33.74,33.61,33.62,94125.0,27.7781,27.8029,27.6957,27.704,94125.0
2018-11-09 15:50:00,33.62,33.66,33.61,33.66,79986.0,27.704,27.7369,27.6957,27.7369,79986.0
2018-11-09 15:55:00,33.65,33.68,33.56,33.57,291516.0,27.7287,27.7534,27.6545,27.6628,291516.0
2018-11-12 09:30:00,33.15,33.2,32.95,32.98,245502.0,27.3167,27.3579,27.1519,27.1766,245502.0
2018-11-12 09:35:00,32.99,33.07,32.75,32.94,111053.0,27.1848,27.2508,26.9871,27.1436,111053.0
2018-11-12 09:40:00,32.93,32.96,32.79,32.86,95975.0,27.1354,27.1601,27.02,27.0777,95975.0
2018-11-12 09:45:00,32.85,32.92,32.82,32.84,58094.0,27.0695,27.1272,27.0448,27.0612,58094.0
2018-11-12 09:50:00,32.83,32.83,32.64,32.68,80371.0,27.053,27.053,26.8964,26.9294,80371.0
2018-11-12 09:55:00,32.68,32.73,32.66,32.69,103983.0,26.9294,26.9706,26.9129,26.9376,103983.0
2018-11-12 10:00:00,32.7,32.7,32.57,32.6,69198.0,26.9459,26.9459,26.8388,26.8635,69198.0
2018-11-12 10:05:00,32.6,32.71,32.58,32.7,85021.0,26.8635,26.9541,26.847,26.9459,85021.0
2018-11-12 10:10:00,32.69,32.72,32.57,32.58,97250.0,26.9376,26.9624,26.8388,26.847,97250.0
2018-11-12 10:15:00,32.58,32.64,32.57,32.6,59789.0,26.847,26.8964,26.8388,26.8635,59789.0
2018-11-12 10:20:00,32.59,32.69,32.55,32.69,85952.0,26.8552,26.9376,26.8223,26.9376,85952.0
2018-11-12 10:25:00,32.69,32.69,32.61,32.61,48672.0,26.9376,26.9376,26.8717,26.8717,48672.0
2018-11-12 10:30:00,32.61,32.67,32.58,32.6,111077.0,26.8717,26.9212,26.847,26.8635,111077.0
2018-11-12 10:35:00,32.6,32.62,32.49,32.6,61535.0,26.8635,26.88,26.7728,26.8635,61535.0
2018-11-12 10:40:00,32.61,32.62,32.55,32.57,33614.0,26.8717,26.88,26.8223,26.8388,33614.0
2018-11-12 10:45:00,32.56,32.57,32.44,32.5,44247.0,26.8305,26.8388,26.7316,26.7811,44247.0
2018-11-12 10:50:00,32.49,32.51,32.39,32.4,83221.0,26.7728,26.7893,26.6904,26.6987,83221.0
2018-11-12 10:55:00,32.4,32.41,32.28,32.29,160476.0,26.6987,26.7069,26.5998,26.608,160476.0
2018-11-12 11:00:00,32.29,32.3,32.2,32.23,138351.0,26.608,26.6163,26.5339,26.5586,138351.0
2018-11-12 11:05:00,32.23,32.31,32.18,32.3,86170.0,26.5586,26.6245,26.5174,26.6163,86170.0
2018-11-12 11:10:00,32.3,32.3,32.17,32.19,80397.0,26.6163,26.6163,26.5091,26.5256,80397.0
2018-11-12 11:15:00,32.18,32.18,32.06,32.08,60078.0,26.5174,26.5174,26.4185,26.435,60078.0
2018-11-12 11:20:00,32.08,32.19,32.08,32.19,108892.0,26.435,26.5256,26.435,26.5256,108892.0
2018-11-12 11:25:00,32.18,32.21,32.11,32.11,45347.0,26.5174,26.5421,26.4597,26.4597,45347.0
2018-11-12 11:30:00,32.11,32.17,32.08,32.14,45638.0,26.4597,26.5091,26.435,26.4844,45638.0
2018-11-12 11:35:00,32.15,32.21,32.14,32.18,41767.0,26.4927,26.5421,26.4844,26.5174,41767.0
2018-11-12 11:40:00,32.18,32.23,32.15,32.15,40340.0,26.5174,26.5586,26.4927,26.4927,40340.0
2018-11-12 11:45:00,32.14,32.19,32.13,32.16,38592.0,26.4844,26.5256,26.4762,26.5009,38592.0
2018-11-12 11:50:00,32.16,32.23,32.1,32.21,40343.0,26.5009,26.5586,26.4515,26.5421,40343.0
2018-11-12 11:55:00,32.22,32.27,32.21,32.27,31260.0,26.5503,26.5915,26.5421,26.5915,31260.0
2018-11-12 12:00:00,32.27,32.3,32.24,32.29,35201.0,26.5915,26.6163,26.5668,26.608,35201.0
2018-11-12 12:05:00,32.29,32.37,32.28,32.35,33852.0,26.608,26.6739,26.5998,26.6575,33852.0
2018-11-12 12:10:00,32.34,32.36,32.29,32.3,33925.0,26.6492,26.6657,26.608,26.6163,33925.0
2018-11-12 12:15:00,32.29,32.33,32.27,32.32,133556.0,26.608,26.641,26.5915,26.6327,133556.0
2018-11-12 12:20:00,32.31,32.31,32.24,32.26,39087.0,26.6245,26.6245,26.5668,26.5833,39087.0
2018-11-12 12:25:00,32.26,32.27,32.22,32.22,21184.0,26.5833,26.5915,26.5503,26.5503,21184.0
2018-11-12 12:30:00,32.22,32.23,32.16,32.18,31742.0,26.5503,26.5586,26.5009,26.5174,31742.0
2018-11-12 12:35:00,32.18,32.25,32.17,32.24,75893.0,26.5174,26.5751,26.5091,26.5668,75893.0
2018-11-12 12:40:00,32.25,32.27,32.23,32.25,27974.0,26.5751,26.5915,26.5586,26.5751,27974.0
2018-11-12 12:45:00,32.25,32.25,32.22,32.23,24051.0,26.5751,26.5751,26.5503,26.5586,24051.0
2018-11-12 12:50:00,32.24,32.25,32.18,32.18,20718.0,26.5668,26.5751,26.5174,26.5174,20718.0
2018-11-12 12:55:00,32.18,32.23,32.16,32.16,18074.0,26.5174,26.5586,26.5009,26.5009,18074.0
2018-11-12 13:00:00,32.17,32.19,32.14,32.16,31239.0,26.5091,26.5256,26.4844,26.5009,31239.0
2018-11-12 13:05:00,32.16,32.16,32.11,32.12,22935.0,26.5009,26.5009,26.4597,26.4679,22935.0
2018-11-12 13:10:00,32.11,32.12,32.06,32.06,31764.0,26.4597,26.4679,26.4185,26.4185,31764.0
2018-11-12 13:15:00,32.07,32.08,32.04,32.05,30681.0,26.4267,26.435,26.402,26.4103,30681.0
2018-11-12 13:20:00,32.06,32.08,32.04,32.08,71409.0,26.4185,26.435,26.402,26.435,71409.0
2018-11-12 13:25:00,32.08,32.15,32.07,32.11,61362.0,26.435,26.4927,26.4267,26.4597,61362.0
2018-11-12 13:30:00,32.11,32.15,32.1,32.14,31407.0,26.4597,26.4927,26.4515,26.4844,31407.0
2018-11-12 13:35:00,32.14,32.14,32.1,32.11,27719.0,26.4844,26.4844,26.4515,26.4597,27719.0
2018-11-12 13:40:00,32.1,32.13,32.06,32.07,36973.0,26.4515,26.4762,26.4185,26.4267,36973.0
2018-11-12 13:45:00,32.07,32.09,32.03,32.08,32370.0,26.4267,26.4432,26.3938,26.435,32370.0
2018-11-12 13:50:00,32.09,32.25,32.08,32.22,33534.0,26.4432,26.5751,26.435,26.5503,33534.0
2018-11-12 13:55:00,32.23,32.23,32.18,32.18,22432.0,26.5586,26.5586,26.5174,26.5174,22432.0
2018-11-12 14:00:00,32.19,32.24,32.17,32.23,42030.0,26.5256,26.5668,26.5091,26.5586,42030.0
2018-11-12 14:05:00,32.23,32.24,32.19,32.2,39986.0,26.5586,26.5668,26.5256,26.5339,39986.0
2018-11-12 14:10:00,32.2,32.25,32.2,32.23,30139.0,26.5339,26.5751,26.5339,26.5586,30139.0
2018-11-12 14:15:00,32.23,32.31,32.21,32.29,38390.0,26.5586,26.6245,26.5421,26.608,38390.0
2018-11-12 14:20:00,32.29,32.29,32.23,32.24,45485.0,26.608,26.608,26.5586,26.5668,45485.0
2018-11-12 14:25:00,32.24,32.25,32.17,32.17,52430.0,26.5668,26.5751,26.5091,26.5091,52430.0
2018-11-12 14:30:00,32.18,32.21,32.17,32.2,24675.0,26.5174,26.5421,26.5091,26.5339,24675.0
2018-11-12 14:35:00,32.2,32.21,32.1,32.13,39367.0,26.5339,26.5421,26.4515,26.4762,39367.0
2018-11-12 14:40:00,32.13,32.21,32.13,32.19,33671.0,26.4762,26.5421,26.4762,26.5256,33671.0
2018-11-12 14:45:00,32.19,32.25,32.18,32.2,91165.0,26.5256,26.5751,26.5174,26.5339,91165.0
2018-11-12 14:50:00,32.2,32.21,32.12,32.13,58099.0,26.5339,26.5421,26.4679,26.4762,58099.0
2018-11-12 14:55:00,32.13,32.15,32.05,32.05,71437.0,26.4762,26.4927,26.4103,26.4103,71437.0
2018-11-12 15:00:00,32.05,32.08,31.99,32.0,71741.0,26.4103,26.435,26.3608,26.3691,71741.0
2018-11-12 15:05:00,31.99,31.99,31.95,31.97,40383.0,26.3608,26.3608,26.3279,26.3443,40383.0
2018-11-12 15:10:00,31.96,32.0,31.9,31.98,104505.0,26.3361,26.3691,26.2866,26.3526,104505.0
2018-11-12 15:15:00,31.98,31.99,31.92,31.99,92205.0,26.3526,26.3608,26.3031,26.3608,92205.0
2018-11-12 15:20:00,31.99,32.0,31.97,31.97,133687.0,26.3608,26.3691,26.3443,26.3443,133687.0
2018-11-12 15:25:00,31.97,32.0,31.96,31.96,64353.0,26.3443,26.3691,26.3361,26.3361,64353.0
2018-11-12 15:30:00,31.96,31.97,31.79,31.8,136911.0,26.3361,26.3443,26.196,26.2042,136911.0
2018-11-12 15:35:00,31.81,31.89,31.77,31.87,203539.0,26.2125,26.2784,26.1795,26.2619,203539.0
2018-11-12 15:40:00,31.86,31.89,31.81,31.87,128049.0,26.2537,26.2784,26.2125,26.2619,128049.0
2018-11-12 15:45:00,31.87,31.92,31.84,31.86,168927.0,26.2619,26.3031,26.2372,26.2537,168927.0
2018-11-12 15:50:00,31.86,31.86,31.69,31.71,276480.0,26.2537,26.2537,26.1136,26.1301,276480.0
2018-11-12 15:55:00,31.71,31.77,31.67,31.72,746517.0,26.1301,26.1795,26.0971,26.1383,746517.0
2018-11-13 09:30:00,32.02,32.5,31.98,32.43,160199.0,26.3855,26.7811,26.3526,26.7234,160199.0
2018-11-13 09:35:00,32.45,32.74,32.43,32.73,113404.0,26.7399,26.9788,26.7234,26.9706,113404.0
2018-11-13 09:40:00,32.73,32.74,32.49,32.52,266512.0,26.9706,26.9788,26.7728,26.7975,266512.0
2018-11-13 09:45:00,32.51,32.51,32.36,32.42,212902.0,26.7893,26.7893,26.6657,26.7151,212902.0
2018-11-13 09:50:00,32.42,32.45,32.25,32.26,242902.0,26.7151,26.7399,26.5751,26.5833,242902.0
2018-11-13 09:55:00,32.25,32.27,32.06,32.06,132565.0,26.5751,26.5915,26.4185,26.4185,132565.0
2018-11-13 10:00:00,32.06,32.15,32.02,32.07,55412.0,26.4185,26.4927,26.3855,26.4267,55412.0
2018-11-13 10:05:00,32.07,32.22,32.02,32.2,65255.0,26.4267,26.5503,26.3855,26.5339,65255.0
2018-11-13 10:10:00,32.21,32.21,32.08,32.12,39426.0,26.5421,26.5421,26.435,26.4679,39426.0
2018-11-13 10:15:00,32.11,32.14,32.07,32.1,146388.0,26.4597,26.4844,26.4267,26.4515,146388.0
2018-11-13 10:20:00,32.1,32.14,32.02,32.07,211218.0,26.4515,26.4844,26.3855,26.4267,211218.0
2018-11-13 10:25:00,32.05,32.11,31.96,31.96,78803.0,26.4103,26.4597,26.3361,26.3361,78803.0
2018-11-13 10:30:00,31.95,32.06,31.93,32.06,40507.0,26.3279,26.4185,26.3114,26.4185,40507.0
2018-11-13 10:35:00,32.06,32.16,32.05,32.08,55010.0,26.4185,26.5009,26.4103,26.435,55010.0
2018-11-13 10:40:00,32.08,32.16,32.02,32.03,94172.0,26.435,26.5009,26.3855,26.3938,94172.0
2018-11-13 10:45:00,32.04,32.11,31.99,31.99,95943.0,26.402,26.4597,26.3608,26.3608,95943.0
2018-11-13 10:50:00,31.99,32.05,31.96,32.05,38436.0,26.3608,26.4103,26.3361,26.4103,38436.0
2018-11-13 10:55:00,32.05,32.18,32.0,32.15,362938.0,26.4103,26.5174,26.3691,26.4927,362938.0
2018-11-13 11:00:00,32.16,32.33,32.14,32.31,339085.0,26.5009,26.641,26.4844,26.6245,339085.0
2018-11-13 11:05:00,32.31,32.35,32.25,32.26,32157.0,26.6245,26.6575,26.5751,26.5833,32157.0
2018-11-13 11:10:00,32.26,32.4,32.26,32.4,94536.0,26.5833,26.6987,26.5833,26.6987,94536.0
2018-11-13 11:15:00,32.4,32.51,32.35,32.48,94747.0,26.6987,26.7893,26.6575,26.7646,94747.0
2018-11-13 11:20:00,32.48,32.49,32.41,32.41,29408.0,26.7646,26.7728,26.7069,26.7069,29408.0
2018-11-13 11:25:00,32.41,32.43,32.34,32.37,39252.0,26.7069,26.7234,26.6492,26.6739,39252.0
2018-11-13 11:30:00,32.37,32.38,32.33,32.34,31593.0,26.6739,26.6822,26.641,26.6492,31593.0
2018-11-13 11:35:00,32.34,32.36,32.23,32.25,36831.0,26.6492,26.6657,26.5586,26.5751,36831.0
2018-11-13 11:40:00,32.25,32.29,32.24,32.27,17388.0,26.5751,26.608,26.5668,26.5915,17388.0
2018-11-13 11:45:00,32.27,32.35,32.25,32.35,23870.0,26.5915,26.6575,26.5751,26.6575,23870.0
2018-11-13 11:50:00,32.35,32.38,32.27,32.28,32440.0,26.6575,26.6822,26.5915,26.5998,32440.0
2018-11-13 11:55:00,32.28,32.32,32.27,32.3,17694.0,26.5998,26.6327,26.5915,26.6163,17694.0
2018-11-13 12:00:00,32.31,32.35,32.29,32.32,34288.0,26.6245,26.6575,26.608,26.6327,34288.0
2018-11-13 12:05:00,32.32,32.32,32.23,32.25,16362.0,26.6327,26.6327,26.5586,26.5751,16362.0
2018-11-13 12:10:00,32.25,32.32,32.24,32.32,18253.0,26.5751,26.6327,26.5668,26.6327,18253.0
2018-11-13 12:15:00,32.31,32.33,32.28,32.3,19145.0,26.6245,26.641,26.5998,26.6163,19145.0
2018-11-13 12:20:00,32.3,32.34,32.3,32.33,10967.0,26.6163,26.6492,26.6163,26.641,10967.0
2018-11-13 12:25:00,32.34,32.4,32.33,32.36,18661.0,26.6492,26.6987,26.641,26.6657,18661.0
2018-11-13 12:30:00,32.36,32.36,32.31,32.31,23503.0,26.6657,26.6657,26.6245,26.6245,23503.0
2018-11-13 12:35:00,32.31,32.31,32.24,32.26,18650.0,26.6245,26.6245,26.5668,26.5833,18650.0
2018-11-13 12:40:00,32.27,32.28,32.11,32.16,65330.0,26.5915,26.5998,26.4597,26.5009,65330.0
2018-11-13 12:45:00,32.15,32.18,32.12,32.17,27247.0,26.4927,26.5174,26.4679,26.5091,27247.0
2018-11-13 12:50:00,32.18,32.22,32.16,32.18,17388.0,26.5174,26.5503,26.5009,26.5174,17388.0
2018-11-13 12:55:00,32.19,32.19,32.12,32.14,27067.0,26.5256,26.5256,26.4679,26.4844,27067.0
2018-11-13 13:00:00,32.14,32.22,32.14,32.21,22184.0,26.4844,26.5503,26.4844,26.5421,22184.0
2018-11-13 13:05:00,32.2,32.22,32.16,32.18,21521.0,26.5339,26.5503,26.5009,26.5174,21521.0
2018-11-13 13:10:00,32.18,32.2,32.1,32.12,28381.0,26.5174,26.5339,26.4515,26.4679,28381.0
2018-11-13 13:15:00,32.11,32.16,32.1,32.16,15176.0,26.4597,26.5009,26.4515,26.5009,15176.0
2018-11-13 13:20:00,32.16,32.23,32.16,32.23,15706.0,26.5009,26.5586,26.5009,26.5586,15706.0
2018-11-13 13:25:00,32.23,32.23,32.14,32.21,19523.0,26.5586,26.5586,26.4844,26.5421,19523.0
2018-11-13 13:30:00,32.21,32.26,32.19,32.25,33908.0,26.5421,26.5833,26.5256,26.5751,33908.0
2018-11-13 13:35:00,32.25,32.3,32.23,32.3,26182.0,26.5751,26.6163,26.5586,26.6163,26182.0
2018-11-13 13:40:00,32.3,32.3,32.24,32.25,15330.0,26.6163,26.6163,26.5668,26.5751,15330.0
2018-11-13 13:45:00,32.25,32.27,32.19,32.19,22472.0,26.5751,26.5915,26.5256,26.5256,22472.0
2018-11-13 13:50:00,32.19,32.24,32.18,32.22,11987.0,26.5256,26.5668,26.5174,26.5503,11987.0
2018-11-13 13:55:00,32.23,32.23,32.17,32.17,16998.0,26.5586,26.5586,26.5091,26.5091,16998.0
2018-11-13 14:00:00,32.17,32.2,32.1,32.12,24442.0,26.5091,26.5339,26.4515,26.4679,24442.0
2018-11-13 14:05:00,32.11,32.13,32.08,32.1,15177.0,26.4597,26.4762,26.435,26.4515,15177.0
2018-11-13 14:10:00,32.11,32.12,32.03,32.04,25270.0,26.4597,26.4679,26.3938,26.402,25270.0
2018-11-13 14:15:00,32.03,32.04,31.96,31.98,21835.0,26.3938,26.402,26.3361,26.3526,21835.0
2018-11-13 14:20:00,31.98,31.99,31.88,31.96,29340.0,26.3526,26.3608,26.2702,26.3361,29340.0
2018-11-13 14:25:00,31.97,32.03,31.95,32.02,17427.0,26.3443,26.3938,26.3279,26.3855,17427.0
2018-11-13 14:30:00,32.03,32.05,32.0,32.05,25051.0,26.3938,26.4103,26.3691,26.4103,25051.0
2018-11-13 14:35:00,32.05,32.11,32.05,32.07,22272.0,26.4103,26.4597,26.4103,26.4267,22272.0
2018-11-13 14:40:00,32.07,32.07,31.95,31.95,20083.0,26.4267,26.4267,26.3279,26.3279,20083.0
2018-11-13 14:45:00,31.95,32.04,31.91,32.03,28922.0,26.3279,26.402,26.2949,26.3938,28922.0
2018-11-13 14:50:00,32.03,32.08,32.0,32.08,38139.0,26.3938,26.435,26.3691,26.435,38139.0
2018-11-13 14:55:00,32.08,32.12,32.04,32.04,27917.0,26.435,26.4679,26.402,26.402,27917.0
2018-11-13 15:00:00,32.05,32.18,32.03,32.12,32404.0,26.4103,26.5174,26.3938,26.4679,32404.0
2018-11-13 15:05:00,32.13,32.13,32.03,32.08,25363.0,26.4762,26.4762,26.3938,26.435,25363.0
2018-11-13 15:10:00,32.09,32.09,32.02,32.05,30889.0,26.4432,26.4432,26.3855,26.4103,30889.0
2018-11-13 15:15:00,32.05,32.08,31.97,32.01,41659.0,26.4103,26.435,26.3443,26.3773,41659.0
2018-11-13 15:20:00,32.01,32.04,31.96,31.99,35414.0,26.3773,26.402,26.3361,26.3608,35414.0
2018-11-13 15:25:00,31.99,32.07,31.98,32.03,42533.0,26.3608,26.4267,26.3526,26.3938,42533.0
2018-11-13 15:30:00,32.03,32.05,31.89,31.91,122870.0,26.3938,26.4103,26.2784,26.2949,122870.0
2018-11-13 15:35:00,31.91,31.97,31.89,31.93,188846.0,26.2949,26.3443,26.2784,26.3114,188846.0
2018-11-13 15:40:00,31.93,31.96,31.89,31.95,158454.0,26.3114,26.3361,26.2784,26.3279,158454.0
2018-11-13 15:45:00,31.94,32.07,31.9,32.06,132854.0,26.3196,26.4267,26.2866,26.4185,132854.0
2018-11-13 15:50:00,32.06,32.11,32.06,32.1,91542.0,26.4185,26.4597,26.4185,26.4515,91542.0
2018-11-13 15:55:00,32.1,32.1,32.01,32.02,201704.0,26.4515,26.4515,26.3773,26.3855,201704.0
2018-11-14 09:30:00,32.27,32.55,32.26,32.47,94099.0,26.5915,26.8223,26.5833,26.7563,94099.0
2018-11-14 09:35:00,32.45,32.55,32.41,32.45,37133.0,26.7399,26.8223,26.7069,26.7399,37133.0
2018-11-14 09:40:00,32.46,32.69,32.46,32.67,118824.0,26.7481,26.9376,26.7481,26.9212,118824.0
2018-11-14 09:45:00,32.67,32.72,32.57,32.62,26325.0,26.9212,26.9624,26.8388,26.88,26325.0
2018-11-14 09:50:00,32.63,32.65,32.43,32.47,39994.0,26.8882,26.9047,26.7234,26.7563,39994.0
2018-11-14 09:55:00,32.47,32.56,32.43,32.56,28591.0,26.7563,26.8305,26.7234,26.8305,28591.0
2018-11-14 10:00:00,32.55,32.58,32.45,32.48,36452.0,26.8223,26.847,26.7399,26.7646,36452.0
2018-11-14 10:05:00,32.48,32.51,32.41,32.41,31097.0,26.7646,26.7893,26.7069,26.7069,31097.0
2018-11-14 10:10:00,32.41,32.41,32.34,32.34,23650.0,26.7069,26.7069,26.6492,26.6492,23650.0
2018-11-14 10:15:00,32.33,32.37,32.29,32.33,42151.0,26.641,26.6739,26.608,26.641,42151.0
2018-11-14 10:20:00,32.34,32.41,32.33,32.35,21639.0,26.6492,26.7069,26.641,26.6575,21639.0
2018-11-14 10:25:00,32.34,32.4,32.31,32.4,22291.0,26.6492,26.6987,26.6245,26.6987,22291.0
2018-11-14 10:30:00,32.39,32.42,32.36,32.37,23206.0,26.6904,26.7151,26.6657,26.6739,23206.0
2018-11-14 10:35:00,32.36,32.45,32.36,32.43,28881.0,26.6657,26.7399,26.6657,26.7234,28881.0
2018-11-14 10:40:00,32.42,32.43,32.35,32.42,19862.0,26.7151,26.7234,26.6575,26.7151,19862.0
2018-11-14 10:45:00,32.42,32.48,32.36,32.36,39886.0,26.7151,26.7646,26.6657,26.6657,39886.0
2018-11-14 10:50:00,32.37,32.4,32.2,32.22,39710.0,26.6739,26.6987,26.5339,26.5503,39710.0
2018-11-14 10:55:00,32.22,32.31,32.22,32.3,21617.0,26.5503,26.6245,26.5503,26.6163,21617.0
2018-11-14 11:00:00,32.29,32.29,32.18,32.18,29520.0,26.608,26.608,26.5174,26.5174,29520.0
2018-11-14 11:05:00,32.18,32.22,32.15,32.17,24378.0,26.5174,26.5503,26.4927,26.5091,24378.0
2018-11-14 11:10:00,32.16,32.21,32.14,32.14,47296.0,26.5009,26.5421,26.4844,26.4844,47296.0
2018-11-14 11:15:00,32.14,32.18,32.11,32.12,42517.0,26.4844,26.5174,26.4597,26.4679,42517.0
2018-11-14 11:20:00,32.11,32.14,32.03,32.04,64064.0,26.4597,26.4844,26.3938,26.402,64064.0
2018-11-14 11:25:00,32.05,32.08,31.99,32.03,78840.0,26.4103,26.435,26.3608,26.3938,78840.0
2018-11-14 11:30:00,32.03,32.04,31.97,32.01,31991.0,26.3938,26.402,26.3443,26.3773,31991.0
2018-11-14 11:35:00,32.0,32.01,31.91,31.94,34788.0,26.3691,26.3773,26.2949,26.3196,34788.0
2018-11-14 11:40:00,31.93,31.94,31.86,31.88,32764.0,26.3114,26.3196,26.2537,26.2702,32764.0
2018-11-14 11:45:00,31.88,31.9,31.85,31.9,24600.0,26.2702,26.2866,26.2454,26.2866,24600.0
2018-11-14 11:50:00,31.9,31.99,31.87,31.96,36068.0,26.2866,26.3608,26.2619,26.3361,36068.0
2018-11-14 11:55:00,31.96,32.01,31.94,31.96,122915.0,26.3361,26.3773,26.3196,26.3361,122915.0
2018-11-14 12:00:00,31.96,32.0,31.91,31.92,36348.0,26.3361,26.3691,26.2949,26.3031,36348.0
2018-11-14 12:05:00,31.93,31.97,31.91,31.92,31131.0,26.3114,26.3443,26.2949,26.3031,31131.0
2018-11-14 12:10:00,31.91,31.92,31.82,31.83,43607.0,26.2949,26.3031,26.2207,26.229,43607.0
2018-11-14 12:15:00,31.83,31.9,31.82,31.89,62025.0,26.229,26.2866,26.2207,26.2784,62025.0
2018-11-14 12:20:00,31.9,32.0,31.89,31.96,22311.0,26.2866,26.3691,26.2784,26.3361,22311.0
2018-11-14 12:25:00,31.95,31.96,31.91,31.91,32299.0,26.3279,26.3361,26.2949,26.2949,32299.0
2018-11-14 12:30:00,31.91,31.91,31.84,31.87,31945.0,26.2949,26.2949,26.2372,26.2619,31945.0
2018-11-14 12:35:00,31.87,31.87,31.75,31.83,41917.0,26.2619,26.2619,26.163,26.229,41917.0
2018-11-14 12:40:00,31.82,31.84,31.78,31.81,32932.0,26.2207,26.2372,26.1878,26.2125,32932.0
2018-11-14 12:45:00,31.82,31.84,31.78,31.81,51042.0,26.2207,26.2372,26.1878,26.2125,51042.0
2018-11-14 12:50:00,31.82,31.86,31.77,31.8,74144.0,26.2207,26.2537,26.1795,26.2042,74144.0
2018-11-14 12:55:00,31.8,31.85,31.7,31.74,181524.0,26.2042,26.2454,26.1218,26.1548,181524.0
2018-11-14 13:00:00,31.74,31.79,31.7,31.76,60000.0,26.1548,26.196,26.1218,26.1713,60000.0
2018-11-14 13:05:00,31.75,31.8,31.74,31.76,39726.0,26.163,26.2042,26.1548,26.1713,39726.0
2018-11-14 13:10:00,31.76,31.78,31.67,31.75,85585.0,26.1713,26.1878,26.0971,26.163,85585.0
2018-11-14 13:15:00,31.75,31.81,31.75,31.78,142179.0,26.163,26.2125,26.163,26.1878,142179.0
2018-11-14 13:20:00,31.78,31.81,31.72,31.72,71821.0,26.1878,26.2125,26.1383,26.1383,71821.0
2018-11-14 13:25:00,31.72,31.75,31.68,31.73,63798.0,26.1383,26.163,26.1054,26.1466,63798.0
2018-11-14 13:30:00,31.72,31.76,31.67,31.71,40695.0,26.1383,26.1713,26.0971,26.1301,40695.0
2018-11-14 13:35:00,31.71,31.73,31.68,31.71,25286.0,26.1301,26.1466,26.1054,26.1301,25286.0
2018-11-14 13:40:00,31.71,31.72,31.6,31.61,36429.0,26.1301,26.1383,26.0394,26.0477,36429.0
2018-11-14 13:45:00,31.62,31.66,31.59,31.61,76907.0,26.0559,26.0889,26.0312,26.0477,76907.0
2018-11-14 13:50:00,31.6,31.65,31.59,31.64,62970.0,26.0394,26.0806,26.0312,26.0724,62970.0
2018-11-14 13:55:00,31.64,31.72,31.64,31.72,29923.0,26.0724,26.1383,26.0724,26.1383,29923.0
2018-11-14 14:00:00,31.71,31.71,31.56,31.56,56112.0,26.1301,26.1301,26.0065,26.0065,56112.0
2018-11-14 14:05:00,31.56,31.62,31.53,31.62,59092.0,26.0065,26.0559,25.9818,26.0559,59092.0
2018-11-14 14:10:00,31.62,31.68,31.62,31.67,68110.0,26.0559,26.1054,26.0559,26.0971,68110.0
2018-11-14 14:15:00,31.68,31.83,31.67,31.76,152259.0,26.1054,26.229,26.0971,26.1713,152259.0
2018-11-14 14:20:00,31.76,31.82,31.72,31.77,48965.0,26.1713,26.2207,26.1383,26.1795,48965.0
2018-11-14 14:25:00,31.76,31.76,31.71,31.73,43260.0,26.1713,26.1713,26.1301,26.1466,43260.0
2018-11-14 14:30:00,31.72,31.77,31.66,31.76,104804.0,26.1383,26.1795,26.0889,26.1713,104804.0
2018-11-14 14:35:00,31.76,31.86,31.74,31.81,43469.0,26.1713,26.2537,26.1548,26.2125,43469.0
2018-11-14 14:40:00,31.8,31.82,31.72,31.74,49409.0,26.2042,26.2207,26.1383,26.1548,49409.0
2018-11-14 14:45:00,31.73,31.8,31.71,31.78,51166.0,26.1466,26.2042,26.1301,26.1878,51166.0
2018-11-14 14:50:00,31.77,31.82,31.77,31.82,75436.0,26.1795,26.2207,26.1795,26.2207,75436.0
2018-11-14 14:55:00,31.82,31.91,31.8,31.89,132861.0,26.2207,26.2949,26.2042,26.2784,132861.0
2018-11-14 15:00:00,31.9,31.93,31.84,31.87,91425.0,26.2866,26.3114,26.2372,26.2619,91425.0
2018-11-14 15:05:00,31.88,31.98,31.87,31.94,76849.0,26.2702,26.3526,26.2619,26.3196,76849.0
2018-11-14 15:10:00,31.95,31.95,31.89,31.91,101358.0,26.3279,26.3279,26.2784,26.2949,101358.0
2018-11-14 15:15:00,31.9,31.97,31.88,31.96,106782.0,26.2866,26.3443,26.2702,26.3361,106782.0
2018-11-14 15:20:00,31.95,31.95,31.89,31.93,56575.0,26.3279,26.3279,26.2784,26.3114,56575.0
2018-11-14 15:25:00,31.93,31.94,31.89,31.9,58415.0,26.3114,26.3196,26.2784,26.2866,58415.0
2018-11-14 15:30:00,31.9,31.91,31.82,31.83,123262.0,26.2866,26.2949,26.2207,26.229,123262.0
2018-11-14 15:35:00,31.82,31.85,31.75,31.77,147145.0,26.2207,26.2454,26.163,26.1795,147145.0
2018-11-14 15:40:00,31.77,31.79,31.71,31.73,695439.0,26.1795,26.196,26.1301,26.1466,695439.0
2018-11-14 15:45:00,31.72,31.76,31.68,31.69,210792.0,26.1383,26.1713,26.1054,26.1136,210792.0
2018-11-14 15:50:00,31.7,31.7,31.54,31.58,195714.0,26.1218,26.1218,25.99,26.023,195714.0
2018-11-14 15:55:00,31.58,31.6,31.52,31.59,405558.0,26.023,26.0394,25.9735,26.0312,405558.0
2018-11-15 09:30:00,31.19,31.43,31.19,31.42,143923.0,25.8459,26.0448,25.8459,26.0365,143923.0
2018-11-15 09:35:00,31.42,31.55,31.41,31.44,142784.0,26.0365,26.1442,26.0282,26.0531,142784.0
2018-11-15 09:40:00,31.44,31.57,31.33,31.55,151551.0,26.0531,26.1608,25.9619,26.1442,151551.0
2018-11-15 09:45:00,31.54,31.6,31.43,31.59,98322.0,26.136,26.1857,26.0448,26.1774,98322.0
2018-11-15 09:50:00,31.58,31.58,31.4,31.45,71762.0,26.1691,26.1691,26.02,26.0614,71762.0
2018-11-15 09:55:00,31.45,31.53,31.37,31.39,46690.0,26.0614,26.1277,25.9951,26.0117,46690.0
2018-11-15 10:00:00,31.37,31.48,31.35,31.36,44940.0,25.9951,26.0862,25.9785,25.9868,44940.0
2018-11-15 10:05:00,31.35,31.38,31.27,31.31,73628.0,25.9785,26.0034,25.9122,25.9454,73628.0
2018-11-15 10:10:00,31.3,31.4,31.28,31.38,64698.0,25.9371,26.02,25.9205,26.0034,64698.0
2018-11-15 10:15:00,31.39,31.44,31.36,31.41,29009.0,26.0117,26.0531,25.9868,26.0282,29009.0
2018-11-15 10:20:00,31.41,31.44,31.34,31.35,29570.0,26.0282,26.0531,25.9702,25.9785,29570.0
2018-11-15 10:25:00,31.35,31.38,31.32,31.34,45228.0,25.9785,26.0034,25.9537,25.9702,45228.0
2018-11-15 10:30:00,31.32,31.33,31.2,31.22,81010.0,25.9537,25.9619,25.8542,25.8708,81010.0
2018-11-15 10:35:00,31.22,31.3,31.17,31.29,93637.0,25.8708,25.9371,25.8294,25.9288,93637.0
2018-11-15 10:40:00,31.3,31.4,31.3,31.37,36967.0,25.9371,26.02,25.9371,25.9951,36967.0
2018-11-15 10:45:00,31.37,31.51,31.37,31.5,36161.0,25.9951,26.1111,25.9951,26.1028,36161.0
2018-11-15 10:50:00,31.49,31.6,31.46,31.59,68996.0,26.0945,26.1857,26.0697,26.1774,68996.0
2018-11-15 10:55:00,31.6,31.62,31.57,31.58,20295.0,26.1857,26.2023,26.1608,26.1691,20295.0
2018-11-15 11:00:00,31.59,31.74,31.56,31.7,55923.0,26.1774,26.3017,26.1525,26.2685,55923.0
2018-11-15 11:05:00,31.7,31.8,31.68,31.79,42916.0,26.2685,26.3514,26.252,26.3431,42916.0
2018-11-15 11:10:00,31.79,31.8,31.74,31.77,26162.0,26.3431,26.3514,26.3017,26.3266,26162.0
2018-11-15 11:15:00,31.78,31.81,31.73,31.78,34106.0,26.3348,26.3597,26.2934,26.3348,34106.0
2018-11-15 11:20:00,31.78,31.91,31.78,31.87,64124.0,26.3348,26.4426,26.3348,26.4094,64124.0
2018-11-15 11:25:00,31.87,31.93,31.81,31.85,37168.0,26.4094,26.4591,26.3597,26.3928,37168.0
2018-11-15 11:30:00,31.86,31.95,31.84,31.94,42490.0,26.4011,26.4757,26.3846,26.4674,42490.0
2018-11-15 11:35:00,31.94,31.96,31.89,31.9,46092.0,26.4674,26.484,26.426,26.4343,46092.0
2018-11-15 11:40:00,31.89,31.95,31.83,31.86,55864.0,26.426,26.4757,26.3763,26.4011,55864.0
2018-11-15 11:45:00,31.86,31.89,31.85,31.85,14839.0,26.4011,26.426,26.3928,26.3928,14839.0
2018-11-15 11:50:00,31.86,31.93,31.83,31.93,19910.0,26.4011,26.4591,26.3763,26.4591,19910.0
2018-11-15 11:55:00,31.92,31.92,31.86,31.89,31238.0,26.4509,26.4509,26.4011,26.426,31238.0
2018-11-15 12:00:00,31.89,31.93,31.85,31.91,21022.0,26.426,26.4591,26.3928,26.4426,21022.0
2018-11-15 12:05:00,31.92,32.01,31.87,31.87,67839.0,26.4509,26.5254,26.4094,26.4094,67839.0
2018-11-15 12:10:00,31.87,31.88,31.8,31.8,25991.0,26.4094,26.4177,26.3514,26.3514,25991.0
2018-11-15 12:15:00,31.79,31.85,31.78,31.81,27102.0,26.3431,26.3928,26.3348,26.3597,27102.0
2018-11-15 12:20:00,31.81,31.84,31.79,31.83,21019.0,26.3597,26.3846,26.3431,26.3763,21019.0
2018-11-15 12:25:00,31.83,31.84,31.77,31.81,33897.0,26.3763,26.3846,26.3266,26.3597,33897.0
2018-11-15 12:30:00,31.81,31.83,31.78,31.81,24150.0,26.3597,26.3763,26.3348,26.3597,24150.0
2018-11-15 12:35:00,31.82,31.87,31.8,31.87,50558.0,26.368,26.4094,26.3514,26.4094,50558.0
2018-11-15 12:40:00,31.87,31.88,31.74,31.74,31251.0,26.4094,26.4177,26.3017,26.3017,31251.0
2018-11-15 12:45:00,31.75,31.79,31.74,31.79,12339.0,26.31,26.3431,26.3017,26.3431,12339.0
2018-11-15 12:50:00,31.8,31.82,31.7,31.71,17736.0,26.3514,26.368,26.2685,26.2768,17736.0
2018-11-15 12:55:00,31.71,31.72,31.67,31.69,16285.0,26.2768,26.2851,26.2437,26.2603,16285.0
2018-11-15 13:00:00,31.69,31.74,31.66,31.68,22699.0,26.2603,26.3017,26.2354,26.252,22699.0
2018-11-15 13:05:00,31.69,31.69,31.61,31.63,20851.0,26.2603,26.2603,26.194,26.2105,20851.0
2018-11-15 13:10:00,31.63,31.71,31.63,31.71,13069.0,26.2105,26.2768,26.2105,26.2768,13069.0
2018-11-15 13:15:00,31.71,31.89,31.68,31.85,95817.0,26.2768,26.426,26.252,26.3928,95817.0
2018-11-15 13:20:00,31.85,32.04,31.85,32.01,77433.0,26.3928,26.5503,26.3928,26.5254,77433.0
2018-11-15 13:25:00,32.01,32.03,31.95,32.02,28356.0,26.5254,26.542,26.4757,26.5337,28356.0
2018-11-15 13:30:00,32.03,32.1,32.02,32.09,42264.0,26.542,26.6,26.5337,26.5917,42264.0
2018-11-15 13:35:00,32.09,32.12,32.05,32.06,32351.0,26.5917,26.6166,26.5586,26.5669,32351.0
2018-11-15 13:40:00,32.06,32.11,32.03,32.1,31443.0,26.5669,26.6083,26.542,26.6,31443.0
2018-11-15 13:45:00,32.1,32.15,31.98,31.99,33403.0,26.6,26.6414,26.5006,26.5089,33403.0
2018-11-15 13:50:00,31.99,32.11,31.98,32.06,59732.0,26.5089,26.6083,26.5006,26.5669,59732.0
2018-11-15 13:55:00,32.06,32.15,32.06,32.13,33002.0,26.5669,26.6414,26.5669,26.6249,33002.0
2018-11-15 14:00:00,32.13,32.17,32.07,32.11,48787.0,26.6249,26.658,26.5752,26.6083,48787.0
2018-11-15 14:05:00,32.1,32.14,32.1,32.12,20221.0,26.6,26.6332,26.6,26.6166,20221.0
2018-11-15 14:10:00,32.11,32.12,32.06,32.1,39150.0,26.6083,26.6166,26.5669,26.6,39150.0
2018-11-15 14:15:00,32.11,32.13,32.02,32.04,27698.0,26.6083,26.6249,26.5337,26.5503,27698.0
2018-11-15 14:20:00,32.05,32.11,32.03,32.09,23161.0,26.5586,26.6083,26.542,26.5917,23161.0
2018-11-15 14:25:00,32.1,32.24,32.09,32.23,36042.0,26.6,26.716,26.5917,26.7077,36042.0
2018-11-15 14:30:00,32.23,32.3,32.22,32.26,46330.0,26.7077,26.7657,26.6995,26.7326,46330.0
2018-11-15 14:35:00,32.25,32.26,32.16,32.18,23755.0,26.7243,26.7326,26.6497,26.6663,23755.0
2018-11-15 14:40:00,32.19,32.21,32.16,32.17,26399.0,26.6746,26.6912,26.6497,26.658,26399.0
2018-11-15 14:45:00,32.18,32.23,32.15,32.15,166031.0,26.6663,26.7077,26.6414,26.6414,166031.0
2018-11-15 14:50:00,32.16,32.19,32.11,32.14,46855.0,26.6497,26.6746,26.6083,26.6332,46855.0
2018-11-15 14:55:00,32.14,32.17,32.09,32.13,32315.0,26.6332,26.658,26.5917,26.6249,32315.0
2018-11-15 15:00:00,32.13,32.14,31.91,31.98,162466.0,26.6249,26.6332,26.4426,26.5006,162466.0
2018-11-15 15:05:00,31.98,32.12,31.98,32.06,106824.0,26.5006,26.6166,26.5006,26.5669,106824.0
2018-11-15 15:10:00,32.07,32.19,32.06,32.18,87784.0,26.5752,26.6746,26.5669,26.6663,87784.0
2018-11-15 15:15:00,32.18,32.19,32.04,32.04,65729.0,26.6663,26.6746,26.5503,26.5503,65729.0
2018-11-15 15:20:00,32.03,32.07,31.95,32.01,88898.0,26.542,26.5752,26.4757,26.5254,88898.0
2018-11-15 15:25:00,32.0,32.08,31.97,31.98,63211.0,26.5171,26.5834,26.4923,26.5006,63211.0
2018-11-15 15:30:00,31.98,32.07,31.96,32.02,200601.0,26.5006,26.5752,26.484,26.5337,200601.0
2018-11-15 15:35:00,32.02,32.07,32.02,32.05,97231.0,26.5337,26.5752,26.5337,26.5586,97231.0
2018-11-15 15:40:00,32.05,32.07,31.96,32.02,124062.0,26.5586,26.5752,26.484,26.5337,124062.0
2018-11-15 15:45:00,32.02,32.04,31.95,31.96,153294.0,26.5337,26.5503,26.4757,26.484,153294.0
2018-11-15 15:50:00,31.96,32.06,31.95,32.05,171528.0,26.484,26.5669,26.4757,26.5586,171528.0
2018-11-15 15:55:00,32.04,32.06,31.99,32.06,454278.0,26.5503,26.5669,26.5089,26.5669,454278.0
2018-11-16 09:30:00,31.75,31.99,31.67,31.97,239001.0,26.31,26.5089,26.2437,26.4923,239001.0
2018-11-16 09:35:00,31.94,31.95,31.81,31.84,38787.0,26.4674,26.4757,26.3597,26.3846,38787.0
2018-11-16 09:40:00,31.83,31.94,31.8,31.9,38381.0,26.3763,26.4674,26.3514,26.4343,38381.0
2018-11-16 09:45:00,31.92,32.01,31.91,31.96,113711.0,26.4509,26.5254,26.4426,26.484,113711.0
2018-11-16 09:50:00,31.96,32.01,31.94,31.99,46590.0,26.484,26.5254,26.4674,26.5089,46590.0
2018-11-16 09:55:00,31.98,32.0,31.93,31.98,130102.0,26.5006,26.5171,26.4591,26.5006,130102.0
2018-11-16 10:00:00,31.97,32.0,31.94,31.99,40364.0,26.4923,26.5171,26.4674,26.5089,40364.0
2018-11-16 10:05:00,31.98,31.99,31.86,31.89,93785.0,26.5006,26.5089,26.4011,26.426,93785.0
2018-11-16 10:10:00,31.88,31.91,31.83,31.9,43101.0,26.4177,26.4426,26.3763,26.4343,43101.0
2018-11-16 10:15:00,31.91,31.97,31.86,31.86,39619.0,26.4426,26.4923,26.4011,26.4011,39619.0
2018-11-16 10:20:00,31.87,31.91,31.85,31.9,40573.0,26.4094,26.4426,26.3928,26.4343,40573.0
2018-11-16 10:25:00,31.9,31.95,31.87,31.92,51353.0,26.4343,26.4757,26.4094,26.4509,51353.0
2018-11-16 10:30:00,31.92,32.02,31.9,32.0,78978.0,26.4509,26.5337,26.4343,26.5171,78978.0
2018-11-16 10:35:00,32.0,32.05,31.97,32.02,80982.0,26.5171,26.5586,26.4923,26.5337,80982.0
2018-11-16 10:40:00,32.02,32.07,31.99,32.04,50383.0,26.5337,26.5752,26.5089,26.5503,50383.0
2018-11-16 10:45:00,32.04,32.05,31.98,32.01,44985.0,26.5503,26.5586,26.5006,26.5254,44985.0
2018-11-16 10:50:00,32.01,32.03,31.95,32.01,31759.0,26.5254,26.542,26.4757,26.5254,31759.0
2018-11-16 10:55:00,32.02,32.04,31.95,31.95,43304.0,26.5337,26.5503,26.4757,26.4757,43304.0
2018-11-16 11:00:00,31.96,31.97,31.92,31.94,33228.0,26.484,26.4923,26.4509,26.4674,33228.0
2018-11-16 11:05:00,31.93,31.95,31.91,31.92,30255.0,26.4591,26.4757,26.4426,26.4509,30255.0
2018-11-16 11:10:00,31.92,31.94,31.84,31.86,47879.0,26.4509,26.4674,26.3846,26.4011,47879.0
2018-11-16 11:15:00,31.86,31.95,31.86,31.92,26003.0,26.4011,26.4757,26.4011,26.4509,26003.0
2018-11-16 11:20:00,31.91,31.92,31.86,31.91,38405.0,26.4426,26.4509,26.4011,26.4426,38405.0
2018-11-16 11:25:00,31.91,31.96,31.9,31.92,24847.0,26.4426,26.484,26.4343,26.4509,24847.0
2018-11-16 11:30:00,31.92,31.95,31.85,31.89,36285.0,26.4509,26.4757,26.3928,26.426,36285.0
2018-11-16 11:35:00,31.89,31.94,31.89,31.92,19854.0,26.426,26.4674,26.426,26.4509,19854.0
2018-11-16 11:40:00,31.93,31.93,31.87,31.89,16338.0,26.4591,26.4591,26.4094,26.426,16338.0
2018-11-16 11:45:00,31.9,31.93,31.89,31.9,17345.0,26.4343,26.4591,26.426,26.4343,17345.0
2018-11-16 11:50:00,31.9,31.9,31.85,31.89,46171.0,26.4343,26.4343,26.3928,26.426,46171.0
2018-11-16 11:55:00,31.88,31.93,31.86,31.86,36421.0,26.4177,26.4591,26.4011,26.4011,36421.0
2018-11-16 12:00:00,31.87,31.88,31.74,31.75,165124.0,26.4094,26.4177,26.3017,26.31,165124.0
2018-11-16 12:05:00,31.75,31.86,31.74,31.86,119164.0,26.31,26.4011,26.3017,26.4011,119164.0
2018-11-16 12:10:00,31.86,31.87,31.81,31.84,122628.0,26.4011,26.4094,26.3597,26.3846,122628.0
2018-11-16 12:15:00,31.85,31.86,31.79,31.84,93206.0,26.3928,26.4011,26.3431,26.3846,93206.0
2018-11-16 12:20:00,31.84,31.94,31.81,31.92,106144.0,26.3846,26.4674,26.3597,26.4509,106144.0
2018-11-16 12:25:00,31.93,31.98,31.9,31.91,45189.0,26.4591,26.5006,26.4343,26.4426,45189.0
2018-11-16 12:30:00,31.91,32.08,31.89,32.08,43601.0,26.4426,26.5834,26.426,26.5834,43601.0
2018-11-16 12:35:00,32.08,32.2,32.07,32.15,95931.0,26.5834,26.6829,26.5752,26.6414,95931.0
2018-11-16 12:40:00,32.15,32.25,32.14,32.2,47920.0,26.6414,26.7243,26.6332,26.6829,47920.0
2018-11-16 12:45:00,32.21,32.37,32.21,32.29,169204.0,26.6912,26.8238,26.6912,26.7575,169204.0
2018-11-16 12:50:00,32.29,32.29,32.22,32.23,36695.0,26.7575,26.7575,26.6995,26.7077,36695.0
2018-11-16 12:55:00,32.22,32.22,32.08,32.2,141748.0,26.6995,26.6995,26.5834,26.6829,141748.0
2018-11-16 13:00:00,32.2,32.2,32.02,32.04,104247.0,26.6829,26.6829,26.5337,26.5503,104247.0
2018-11-16 13:05:00,32.04,32.06,31.95,32.01,40370.0,26.5503,26.5669,26.4757,26.5254,40370.0
2018-11-16 13:10:00,32.02,32.03,31.99,32.01,24679.0,26.5337,26.542,26.5089,26.5254,24679.0
2018-11-16 13:15:00,32.01,32.07,31.99,32.04,64577.0,26.5254,26.5752,26.5089,26.5503,64577.0
2018-11-16 13:20:00,32.04,32.04,31.97,32.0,25423.0,26.5503,26.5503,26.4923,26.5171,25423.0
2018-11-16 13:25:00,31.99,32.02,31.96,32.0,26907.0,26.5089,26.5337,26.484,26.5171,26907.0
2018-11-16 13:30:00,32.0,32.01,31.95,31.98,36756.0,26.5171,26.5254,26.4757,26.5006,36756.0
2018-11-16 13:35:00,31.97,32.01,31.95,32.0,19662.0,26.4923,26.5254,26.4757,26.5171,19662.0
2018-11-16 13:40:00,32.0,32.02,31.91,31.96,55706.0,26.5171,26.5337,26.4426,26.484,55706.0
2018-11-16 13:45:00,31.96,31.99,31.93,31.98,16335.0,26.484,26.5089,26.4591,26.5006,16335.0
2018-11-16 13:50:00,31.99,32.01,31.95,31.96,30354.0,26.5089,26.5254,26.4757,26.484,30354.0
2018-11-16 13:55:00,31.96,32.01,31.96,32.0,21706.0,26.484,26.5254,26.484,26.5171,21706.0
2018-11-16 14:00:00,31.99,32.03,31.99,32.02,52028.0,26.5089,26.542,26.5089,26.5337,52028.0
2018-11-16 14:05:00,32.02,32.07,32.01,32.02,38353.0,26.5337,26.5752,26.5254,26.5337,38353.0
2018-11-16 14:10:00,32.02,32.05,31.97,31.98,59905.0,26.5337,26.5586,26.4923,26.5006,59905.0
2018-11-16 14:15:00,31.98,32.02,31.96,32.0,46422.0,26.5006,26.5337,26.484,26.5171,46422.0
2018-11-16 14:20:00,32.01,32.01,31.97,31.97,32740.0,26.5254,26.5254,26.4923,26.4923,32740.0
2018-11-16 14:25:00,31.97,32.05,31.96,32.03,65798.0,26.4923,26.5586,26.484,26.542,65798.0
2018-11-16 14:30:00,32.04,32.06,32.03,32.05,69009.0,26.5503,26.5669,26.542,26.5586,69009.0
2018-11-16 14:35:00,32.05,32.08,32.03,32.07,73257.0,26.5586,26.5834,26.542,26.5752,73257.0
2018-11-16 14:40:00,32.07,32.08,32.04,32.06,24957.0,26.5752,26.5834,26.5503,26.5669,24957.0
2018-11-16 14:45:00,32.06,32.12,32.05,32.11,49169.0,26.5669,26.6166,26.5586,26.6083,49169.0
2018-11-16 14:50:00,32.12,32.12,32.07,32.11,38102.0,26.6166,26.6166,26.5752,26.6083,38102.0
2018-11-16 14:55:00,32.1,32.12,32.08,32.11,43993.0,26.6,26.6166,26.5834,26.6083,43993.0
2018-11-16 15:00:00,32.1,32.13,32.08,32.09,74034.0,26.6,26.6249,26.5834,26.5917,74034.0
2018-11-16 15:05:00,32.09,32.11,32.08,32.09,66598.0,26.5917,26.6083,26.5834,26.5917,66598.0
2018-11-16 15:10:00,32.1,32.13,32.09,32.13,72600.0,26.6,26.6249,26.5917,26.6249,72600.0
2018-11-16 15:15:00,32.13,32.17,32.12,32.16,76004.0,26.6249,26.658,26.6166,26.6497,76004.0
2018-11-16 15:20:00,32.16,32.18,32.14,32.17,70005.0,26.6497,26.6663,26.6332,26.658,70005.0
2018-11-16 15:25:00,32.17,32.19,32.12,32.14,96511.0,26.658,26.6746,26.6166,26.6332,96511.0
2018-11-16 15:30:00,32.13,32.14,32.08,32.09,64908.0,26.6249,26.6332,26.5834,26.5917,64908.0
2018-11-16 15:35:00,32.1,32.13,32.09,32.12,76773.0,26.6,26.6249,26.5917,26.6166,76773.0
2018-11-16 15:40:00,32.12,32.15,32.09,32.11,139091.0,26.6166,26.6414,26.5917,26.6083,139091.0
2018-11-16 15:45:00,32.11,32.13,32.06,32.08,145488.0,26.6083,26.6249,26.5669,26.5834,145488.0
2018-11-16 15:50:00,32.08,32.09,32.01,32.04,230746.0,26.5834,26.5917,26.5254,26.5503,230746.0
2018-11-16 15:55:00,32.03,32.06,31.99,32.04,430646.0,26.542,26.5669,26.5089,26.5503,430646.0
2018-11-19 09:30:00,31.9,31.97,31.79,31.85,44608.0,26.4343,26.4923,26.3431,26.3928,44608.0
2018-11-19 09:35:00,31.84,31.84,31.73,31.73,59518.0,26.3846,26.3846,26.2934,26.2934,59518.0
2018-11-19 09:40:00,31.73,31.82,31.69,31.74,134004.0,26.2934,26.368,26.2603,26.3017,134004.0
2018-11-19 09:45:00,31.74,31.74,31.6,31.61,59298.0,26.3017,26.3017,26.1857,26.194,59298.0
2018-11-19 09:50:00,31.61,31.65,31.58,31.63,30947.0,26.194,26.2271,26.1691,26.2105,30947.0
2018-11-19 09:55:00,31.63,31.78,31.61,31.78,47115.0,26.2105,26.3348,26.194,26.3348,47115.0
2018-11-19 10:00:00,31.76,31.76,31.59,31.6,37122.0,26.3183,26.3183,26.1774,26.1857,37122.0
2018-11-19 10:05:00,31.59,31.59,31.43,31.43,54860.0,26.1774,26.1774,26.0448,26.0448,54860.0
2018-11-19 10:10:00,31.43,31.51,31.43,31.49,23310.0,26.0448,26.1111,26.0448,26.0945,23310.0
2018-11-19 10:15:00,31.48,31.61,31.43,31.43,69854.0,26.0862,26.194,26.0448,26.0448,69854.0
2018-11-19 10:20:00,31.43,31.45,31.28,31.32,59856.0,26.0448,26.0614,25.9205,25.9537,59856.0
2018-11-19 10:25:00,31.32,31.39,31.32,31.36,47146.0,25.9537,26.0117,25.9537,25.9868,47146.0
2018-11-19 10:30:00,31.38,31.42,31.27,31.31,61136.0,26.0034,26.0365,25.9122,25.9454,61136.0
2018-11-19 10:35:00,31.3,31.45,31.3,31.43,21295.0,25.9371,26.0614,25.9371,26.0448,21295.0
2018-11-19 10:40:00,31.44,31.46,31.42,31.46,25389.0,26.0531,26.0697,26.0365,26.0697,25389.0
2018-11-19 10:45:00,31.46,31.49,31.44,31.48,12605.0,26.0697,26.0945,26.0531,26.0862,12605.0
2018-11-19 10:50:00,31.48,31.62,31.48,31.59,65055.0,26.0862,26.2023,26.0862,26.1774,65055.0
2018-11-19 10:55:00,31.59,31.62,31.54,31.58,34849.0,26.1774,26.2023,26.136,26.1691,34849.0
2018-11-19 11:00:00,31.57,31.6,31.5,31.52,29742.0,26.1608,26.1857,26.1028,26.1194,29742.0
2018-11-19 11:05:00,31.51,31.62,31.51,31.6,56016.0,26.1111,26.2023,26.1111,26.1857,56016.0
2018-11-19 11:10:00,31.6,31.6,31.52,31.53,168492.0,26.1857,26.1857,26.1194,26.1277,168492.0
2018-11-19 11:15:00,31.53,31.53,31.45,31.5,41734.0,26.1277,26.1277,26.0614,26.1028,41734.0
2018-11-19 11:20:00,31.49,31.52,31.47,31.47,49934.0,26.0945,26.1194,26.078,26.078,49934.0
2018-11-19 11:25:00,31.46,31.47,31.4,31.46,31292.0,26.0697,26.078,26.02,26.0697,31292.0
2018-11-19 11:30:00,31.45,31.45,31.38,31.43,36345.0,26.0614,26.0614,26.0034,26.0448,36345.0
2018-11-19 11:35:00,31.42,31.47,31.4,31.42,35203.0,26.0365,26.078,26.02,26.0365,35203.0
2018-11-19 11:40:00,31.42,31.44,31.36,31.42,22556.0,26.0365,26.0531,25.9868,26.0365,22556.0
2018-11-19 11:45:00,31.42,31.43,31.36,31.37,22337.0,26.0365,26.0448,25.9868,25.9951,22337.0
2018-11-19 11:50:00,31.37,31.38,31.22,31.25,43308.0,25.9951,26.0034,25.8708,25.8957,43308.0
2018-11-19 11:55:00,31.26,31.34,31.25,31.31,91436.0,25.9039,25.9702,25.8957,25.9454,91436.0
2018-11-19 12:00:00,31.31,31.34,31.26,31.27,33931.0,25.9454,25.9702,25.9039,25.9122,33931.0
2018-11-19 12:05:00,31.27,31.3,31.21,31.26,25465.0,25.9122,25.9371,25.8625,25.9039,25465.0
2018-11-19 12:10:00,31.26,31.32,31.25,31.26,37972.0,25.9039,25.9537,25.8957,25.9039,37972.0
2018-11-19 12:15:00,31.26,31.32,31.23,31.31,36696.0,25.9039,25.9537,25.8791,25.9454,36696.0
2018-11-19 12:20:00,31.31,31.34,31.29,31.3,17474.0,25.9454,25.9702,25.9288,25.9371,17474.0
2018-11-19 12:25:00,31.29,31.31,31.26,31.3,18136.0,25.9288,25.9454,25.9039,25.9371,18136.0
2018-11-19 12:30:00,31.29,31.29,31.22,31.23,28114.0,25.9288,25.9288,25.8708,25.8791,28114.0
2018-11-19 12:35:00,31.23,31.33,31.22,31.33,24490.0,25.8791,25.9619,25.8708,25.9619,24490.0
2018-11-19 12:40:00,31.33,31.39,31.31,31.36,97083.0,25.9619,26.0117,25.9454,25.9868,97083.0
2018-11-19 12:45:00,31.37,31.37,31.31,31.32,19391.0,25.9951,25.9951,25.9454,25.9537,19391.0
2018-11-19 12:50:00,31.32,31.38,31.28,31.34,22948.0,25.9537,26.0034,25.9205,25.9702,22948.0
2018-11-19 12:55:00,31.34,31.38,31.31,31.35,27894.0,25.9702,26.0034,25.9454,25.9785,27894.0
2018-11-19 13:00:00,31.34,31.37,31.31,31.35,21719.0,25.9702,25.9951,25.9454,25.9785,21719.0
2018-11-19 13:05:00,31.36,31.39,31.23,31.23,25798.0,25.9868,26.0117,25.8791,25.8791,25798.0
2018-11-19 13:10:00,31.24,31.3,31.24,31.27,28092.0,25.8874,25.9371,25.8874,25.9122,28092.0
2018-11-19 13:15:00,31.27,31.28,31.21,31.28,38168.0,25.9122,25.9205,25.8625,25.9205,38168.0
2018-11-19 13:20:00,31.28,31.29,31.22,31.23,58065.0,25.9205,25.9288,25.8708,25.8791,58065.0
2018-11-19 13:25:00,31.22,31.24,31.2,31.21,25868.0,25.8708,25.8874,25.8542,25.8625,25868.0
2018-11-19 13:30:00,31.2,31.24,31.14,31.2,54755.0,25.8542,25.8874,25.8045,25.8542,54755.0
2018-11-19 13:35:00,31.2,31.3,31.18,31.28,52881.0,25.8542,25.9371,25.8376,25.9205,52881.0
2018-11-19 13:40:00,31.27,31.3,31.26,31.3,34772.0,25.9122,25.9371,25.9039,25.9371,34772.0
2018-11-19 13:45:00,31.3,31.3,31.24,31.26,21946.0,25.9371,25.9371,25.8874,25.9039,21946.0
2018-11-19 13:50:00,31.27,31.27,31.21,31.22,16974.0,25.9122,25.9122,25.8625,25.8708,16974.0
2018-11-19 13:55:00,31.22,31.24,31.18,31.19,14699.0,25.8708,25.8874,25.8376,25.8459,14699.0
2018-11-19 14:00:00,31.19,31.19,31.09,31.1,58592.0,25.8459,25.8459,25.7631,25.7714,58592.0
2018-11-19 14:05:00,31.11,31.16,31.05,31.14,73720.0,25.7796,25.8211,25.7299,25.8045,73720.0
2018-11-19 14:10:00,31.13,31.13,31.09,31.11,20734.0,25.7962,25.7962,25.7631,25.7796,20734.0
2018-11-19 14:15:00,31.11,31.18,31.09,31.13,24121.0,25.7796,25.8376,25.7631,25.7962,24121.0
2018-11-19 14:20:00,31.14,31.19,31.12,31.17,41247.0,25.8045,25.8459,25.7879,25.8294,41247.0
2018-11-19 14:25:00,31.18,31.22,31.17,31.2,21824.0,25.8376,25.8708,25.8294,25.8542,21824.0
2018-11-19 14:30:00,31.19,31.2,31.13,31.17,22982.0,25.8459,25.8542,25.7962,25.8294,22982.0
2018-11-19 14:35:00,31.17,31.24,31.14,31.24,63553.0,25.8294,25.8874,25.8045,25.8874,63553.0
2018-11-19 14:40:00,31.24,31.26,31.18,31.19,53744.0,25.8874,25.9039,25.8376,25.8459,53744.0
2018-11-19 14:45:00,31.19,31.26,31.17,31.22,53529.0,25.8459,25.9039,25.8294,25.8708,53529.0
2018-11-19 14:50:00,31.22,31.24,31.18,31.23,60676.0,25.8708,25.8874,25.8376,25.8791,60676.0
2018-11-19 14:55:00,31.23,31.29,31.21,31.25,26245.0,25.8791,25.9288,25.8625,25.8957,26245.0
2018-11-19 15:00:00,31.25,31.27,31.19,31.26,40695.0,25.8957,25.9122,25.8459,25.9039,40695.0
2018-11-19 15:05:00,31.25,31.28,31.23,31.24,27735.0,25.8957,25.9205,25.8791,25.8874,27735.0
2018-11-19 15:10:00,31.24,31.33,31.23,31.32,80718.0,25.8874,25.9619,25.8791,25.9537,80718.0
2018-11-19 15:15:00,31.32,31.34,31.28,31.28,66305.0,25.9537,25.9702,25.9205,25.9205,66305.0
2018-11-19 15:20:00,31.28,31.32,31.28,31.29,55653.0,25.9205,25.9537,25.9205,25.9288,55653.0
2018-11-19 15:25:00,31.29,31.32,31.23,31.27,45907.0,25.9288,25.9537,25.8791,25.9122,45907.0
2018-11-19 15:30:00,31.28,31.29,31.22,31.23,47589.0,25.9205,25.9288,25.8708,25.8791,47589.0
2018-11-19 15:35:00,31.23,31.24,31.16,31.19,70972.0,25.8791,25.8874,25.8211,25.8459,70972.0
2018-11-19 15:40:00,31.18,31.18,31.11,31.12,104963.0,25.8376,25.8376,25.7796,25.7879,104963.0
2018-11-19 15:45:00,31.12,31.15,31.08,31.13,115648.0,25.7879,25.8128,25.7548,25.7962,115648.0
2018-11-19 15:50:00,31.14,31.14,31.06,31.08,134740.0,25.8045,25.8045,25.7382,25.7548,134740.0
2018-11-19 15:55:00,31.07,31.17,31.06,31.16,376189.0,25.7465,25.8294,25.7382,25.8211,376189.0
2018-11-20 09:30:00,30.34,30.59,30.27,30.57,172838.0,25.1416,25.3487,25.0836,25.3322,172838.0
2018-11-20 09:35:00,30.55,30.78,30.54,30.75,74627.0,25.3156,25.5062,25.3073,25.4813,74627.0
2018-11-20 09:40:00,30.75,30.84,30.69,30.74,73770.0,25.4813,25.5559,25.4316,25.473,73770.0
2018-11-20 09:45:00,30.73,30.76,30.61,30.66,113507.0,25.4647,25.4896,25.3653,25.4067,113507.0
2018-11-20 09:50:00,30.66,30.67,30.38,30.46,110476.0,25.4067,25.415,25.1747,25.241,110476.0
2018-11-20 09:55:00,30.45,30.53,30.38,30.53,46150.0,25.2327,25.299,25.1747,25.299,46150.0
2018-11-20 10:00:00,30.52,30.63,30.5,30.63,92846.0,25.2907,25.3819,25.2742,25.3819,92846.0
2018-11-20 10:05:00,30.62,30.62,30.42,30.46,55835.0,25.3736,25.3736,25.2079,25.241,55835.0
2018-11-20 10:10:00,30.45,30.47,30.38,30.38,51366.0,25.2327,25.2493,25.1747,25.1747,51366.0
2018-11-20 10:15:00,30.38,30.56,30.36,30.55,56107.0,25.1747,25.3239,25.1581,25.3156,56107.0
2018-11-20 10:20:00,30.55,30.74,30.55,30.7,65201.0,25.3156,25.473,25.3156,25.4399,65201.0
2018-11-20 10:25:00,30.7,30.83,30.7,30.78,50730.0,25.4399,25.5476,25.4399,25.5062,50730.0
2018-11-20 10:30:00,30.79,30.89,30.75,30.78,35547.0,25.5145,25.5973,25.4813,25.5062,35547.0
2018-11-20 10:35:00,30.79,30.97,30.78,30.95,76127.0,25.5145,25.6636,25.5062,25.6471,76127.0
2018-11-20 10:40:00,30.95,31.03,30.95,31.0,78331.0,25.6471,25.7133,25.6471,25.6885,78331.0
2018-11-20 10:45:00,31.01,31.02,30.94,31.02,19563.0,25.6968,25.7051,25.6388,25.7051,19563.0
2018-11-20 10:50:00,31.01,31.12,30.97,31.12,40409.0,25.6968,25.7879,25.6636,25.7879,40409.0
2018-11-20 10:55:00,31.12,31.17,31.1,31.13,29799.0,25.7879,25.8294,25.7714,25.7962,29799.0
2018-11-20 11:00:00,31.13,31.15,31.02,31.03,48277.0,25.7962,25.8128,25.7051,25.7133,48277.0
2018-11-20 11:05:00,31.03,31.13,31.02,31.08,40126.0,25.7133,25.7962,25.7051,25.7548,40126.0
2018-11-20 11:10:00,31.09,31.12,30.99,31.02,49242.0,25.7631,25.7879,25.6802,25.7051,49242.0
2018-11-20 11:15:00,31.01,31.01,30.88,30.89,19790.0,25.6968,25.6968,25.589,25.5973,19790.0
2018-11-20 11:20:00,30.89,30.91,30.8,30.8,54657.0,25.5973,25.6139,25.5228,25.5228,54657.0
2018-11-20 11:25:00,30.81,30.86,30.79,30.8,20860.0,25.531,25.5725,25.5145,25.5228,20860.0
2018-11-20 11:30:00,30.8,30.86,30.8,30.82,19737.0,25.5228,25.5725,25.5228,25.5393,19737.0
2018-11-20 11:35:00,30.82,30.96,30.82,30.95,80713.0,25.5393,25.6553,25.5393,25.6471,80713.0
2018-11-20 11:40:00,30.95,30.96,30.89,30.93,71089.0,25.6471,25.6553,25.5973,25.6305,71089.0
2018-11-20 11:45:00,30.94,30.95,30.88,30.89,44332.0,25.6388,25.6471,25.589,25.5973,44332.0
2018-11-20 11:50:00,30.89,30.89,30.86,30.88,19637.0,25.5973,25.5973,25.5725,25.589,19637.0
2018-11-20 11:55:00,30.87,30.96,30.87,30.91,39745.0,25.5808,25.6553,25.5808,25.6139,39745.0
2018-11-20 12:00:00,30.91,31.01,30.88,31.0,37474.0,25.6139,25.6968,25.589,25.6885,37474.0
2018-11-20 12:05:00,30.99,30.99,30.91,30.91,30604.0,25.6802,25.6802,25.6139,25.6139,30604.0
2018-11-20 12:10:00,30.9,30.9,30.84,30.86,25641.0,25.6056,25.6056,25.5559,25.5725,25641.0
2018-11-20 12:15:00,30.87,30.87,30.83,30.84,15056.0,25.5808,25.5808,25.5476,25.5559,15056.0
2018-11-20 12:20:00,30.83,30.84,30.79,30.83,27967.0,25.5476,25.5559,25.5145,25.5476,27967.0
2018-11-20 12:25:00,30.82,30.94,30.82,30.91,25973.0,25.5393,25.6388,25.5393,25.6139,25973.0
2018-11-20 12:30:00,30.91,30.96,30.91,30.92,29063.0,25.6139,25.6553,25.6139,25.6222,29063.0
2018-11-20 12:35:00,30.92,30.94,30.89,30.91,13755.0,25.6222,25.6388,25.5973,25.6139,13755.0
2018-11-20 12:40:00,30.91,30.92,30.86,30.86,15522.0,25.6139,25.6222,25.5725,25.5725,15522.0
2018-11-20 12:45:00,30.86,30.86,30.8,30.81,17892.0,25.5725,25.5725,25.5228,25.531,17892.0
2018-11-20 12:50:00,30.8,30.84,30.78,30.82,15657.0,25.5228,25.5559,25.5062,25.5393,15657.0
2018-11-20 12:55:00,30.83,30.83,30.77,30.79,14221.0,25.5476,25.5476,25.4979,25.5145,14221.0
2018-11-20 13:00:00,30.79,30.83,30.79,30.82,25469.0,25.5145,25.5476,25.5145,25.5393,25469.0
2018-11-20 13:05:00,30.82,30.86,30.81,30.85,15489.0,25.5393,25.5725,25.531,25.5642,15489.0
2018-11-20 13:10:00,30.85,30.86,30.79,30.82,17498.0,25.5642,25.5725,25.5145,25.5393,17498.0
2018-11-20 13:15:00,30.82,30.84,30.71,30.71,36842.0,25.5393,25.5559,25.4482,25.4482,36842.0
2018-11-20 13:20:00,30.71,30.71,30.64,30.64,18894.0,25.4482,25.4482,25.3902,25.3902,18894.0
2018-11-20 13:25:00,30.64,30.73,30.63,30.73,20965.0,25.3902,25.4647,25.3819,25.4647,20965.0
2018-11-20 13:30:00,30.73,30.75,30.68,30.74,21205.0,25.4647,25.4813,25.4233,25.473,21205.0
2018-11-20 13:35:00,30.74,30.74,30.68,30.72,16914.0,25.473,25.473,25.4233,25.4565,16914.0
2018-11-20 13:40:00,30.72,30.82,30.72,30.79,31088.0,25.4565,25.5393,25.4565,25.5145,31088.0
2018-11-20 13:45:00,30.79,30.81,30.77,30.79,16435.0,25.5145,25.531,25.4979,25.5145,16435.0
2018-11-20 13:50:00,30.79,30.8,30.73,30.75,21687.0,25.5145,25.5228,25.4647,25.4813,21687.0
2018-11-20 13:55:00,30.75,30.77,30.7,30.71,23156.0,25.4813,25.4979,25.4399,25.4482,23156.0
2018-11-20 14:00:00,30.71,30.72,30.67,30.7,24328.0,25.4482,25.4565,25.415,25.4399,24328.0
2018-11-20 14:05:00,30.69,30.71,30.6,30.6,55674.0,25.4316,25.4482,25.357,25.357,55674.0
2018-11-20 14:10:00,30.6,30.77,30.6,30.77,34702.0,25.357,25.4979,25.357,25.4979,34702.0
2018-11-20 14:15:00,30.77,30.83,30.75,30.8,26093.0,25.4979,25.5476,25.4813,25.5228,26093.0
2018-11-20 14:20:00,30.8,30.81,30.72,30.76,16901.0,25.5228,25.531,25.4565,25.4896,16901.0
2018-11-20 14:25:00,30.75,30.79,30.72,30.73,25673.0,25.4813,25.5145,25.4565,25.4647,25673.0
2018-11-20 14:30:00,30.74,30.89,30.72,30.88,47982.0,25.473,25.5973,25.4565,25.589,47982.0
2018-11-20 14:35:00,30.88,30.9,30.85,30.86,24993.0,25.589,25.6056,25.5642,25.5725,24993.0
2018-11-20 14:40:00,30.85,30.87,30.76,30.76,24372.0,25.5642,25.5808,25.4896,25.4896,24372.0
2018-11-20 14:45:00,30.77,30.79,30.74,30.75,23809.0,25.4979,25.5145,25.473,25.4813,23809.0
2018-11-20 14:50:00,30.74,30.82,30.74,30.75,26131.0,25.473,25.5393,25.473,25.4813,26131.0
2018-11-20 14:55:00,30.74,30.8,30.71,30.76,30800.0,25.473,25.5228,25.4482,25.4896,30800.0
2018-11-20 15:00:00,30.77,30.83,30.66,30.68,48196.0,25.4979,25.5476,25.4067,25.4233,48196.0
2018-11-20 15:05:00,30.68,30.68,30.58,30.66,74007.0,25.4233,25.4233,25.3404,25.4067,74007.0
2018-11-20 15:10:00,30.66,30.7,30.62,30.65,79778.0,25.4067,25.4399,25.3736,25.3985,79778.0
2018-11-20 15:15:00,30.65,30.77,30.62,30.74,44172.0,25.3985,25.4979,25.3736,25.473,44172.0
2018-11-20 15:20:00,30.74,30.8,30.74,30.76,47244.0,25.473,25.5228,25.473,25.4896,47244.0
2018-11-20 15:25:00,30.76,30.85,30.7,30.82,58956.0,25.4896,25.5642,25.4399,25.5393,58956.0
2018-11-20 15:30:00,30.82,30.82,30.76,30.8,64783.0,25.5393,25.5393,25.4896,25.5228,64783.0
2018-11-20 15:35:00,30.8,30.89,30.79,30.89,87404.0,25.5228,25.5973,25.5145,25.5973,87404.0
2018-11-20 15:40:00,30.88,30.89,30.83,30.86,92306.0,25.589,25.5973,25.5476,25.5725,92306.0
2018-11-20 15:45:00,30.86,30.89,30.79,30.82,125049.0,25.5725,25.5973,25.5145,25.5393,125049.0
2018-11-20 15:50:00,30.82,30.84,30.77,30.82,115087.0,25.5393,25.5559,25.4979,25.5393,115087.0
2018-11-20 15:55:00,30.82,30.86,30.81,30.84,397726.0,25.5393,25.5725,25.531,25.5559,397726.0
2018-11-21 09:30:00,31.3,31.33,31.12,31.26,88172.0,25.9371,25.9619,25.7879,25.9039,88172.0
2018-11-21 09:35:00,31.25,31.35,31.21,31.23,37524.0,25.8957,25.9785,25.8625,25.8791,37524.0
2018-11-21 09:40:00,31.23,31.24,31.13,31.18,57479.0,25.8791,25.8874,25.7962,25.8376,57479.0
2018-11-21 09:45:00,31.19,31.26,31.13,31.15,110147.0,25.8459,25.9039,25.7962,25.8128,110147.0
2018-11-21 09:50:00,31.16,31.2,31.03,31.2,36985.0,25.8211,25.8542,25.7133,25.8542,36985.0
2018-11-21 09:55:00,31.2,31.23,31.14,31.22,44143.0,25.8542,25.8791,25.8045,25.8708,44143.0
2018-11-21 10:00:00,31.22,31.26,31.16,31.21,66924.0,25.8708,25.9039,25.8211,25.8625,66924.0
2018-11-21 10:05:00,31.2,31.21,31.14,31.17,45039.0,25.8542,25.8625,25.8045,25.8294,45039.0
2018-11-21 10:10:00,31.17,31.21,31.12,31.2,23796.0,25.8294,25.8625,25.7879,25.8542,23796.0
2018-11-21 10:15:00,31.21,31.24,31.17,31.2,39888.0,25.8625,25.8874,25.8294,25.8542,39888.0
2018-11-21 10:20:00,31.2,31.26,31.16,31.26,34406.0,25.8542,25.9039,25.8211,25.9039,34406.0
2018-11-21 10:25:00,31.26,31.28,31.23,31.25,41371.0,25.9039,25.9205,25.8791,25.8957,41371.0
2018-11-21 10:30:00,31.24,31.25,31.16,31.22,50868.0,25.8874,25.8957,25.8211,25.8708,50868.0
2018-11-21 10:35:00,31.23,31.25,31.18,31.2,36515.0,25.8791,25.8957,25.8376,25.8542,36515.0
2018-11-21 10:40:00,31.2,31.24,31.18,31.2,32734.0,25.8542,25.8874,25.8376,25.8542,32734.0
2018-11-21 10:45:00,31.2,31.21,31.09,31.15,135162.0,25.8542,25.8625,25.7631,25.8128,135162.0
2018-11-21 10:50:00,31.16,31.21,31.11,31.2,36650.0,25.8211,25.8625,25.7796,25.8542,36650.0
2018-11-21 10:55:00,31.21,31.22,31.15,31.18,28006.0,25.8625,25.8708,25.8128,25.8376,28006.0
2018-11-21 11:00:00,31.17,31.17,31.12,31.15,36533.0,25.8294,25.8294,25.7879,25.8128,36533.0
2018-11-21 11:05:00,31.15,31.16,31.13,31.14,57019.0,25.8128,25.8211,25.7962,25.8045,57019.0
2018-11-21 11:10:00,31.15,31.23,31.14,31.23,148451.0,25.8128,25.8791,25.8045,25.8791,148451.0
2018-11-21 11:15:00,31.23,31.24,31.2,31.24,41331.0,25.8791,25.8874,25.8542,25.8874,41331.0
2018-11-21 11:20:00,31.24,31.28,31.23,31.25,39453.0,25.8874,25.9205,25.8791,25.8957,39453.0
2018-11-21 11:25:00,31.25,31.26,31.15,31.19,32628.0,25.8957,25.9039,25.8128,25.8459,32628.0
2018-11-21 11:30:00,31.19,31.24,31.18,31.22,83139.0,25.8459,25.8874,25.8376,25.8708,83139.0
2018-11-21 11:35:00,31.21,31.23,31.18,31.19,29918.0,25.8625,25.8791,25.8376,25.8459,29918.0
2018-11-21 11:40:00,31.18,31.24,31.17,31.23,26251.0,25.8376,25.8874,25.8294,25.8791,26251.0
2018-11-21 11:45:00,31.24,31.25,31.19,31.2,77007.0,25.8874,25.8957,25.8459,25.8542,77007.0
2018-11-21 11:50:00,31.21,31.23,31.19,31.19,60138.0,25.8625,25.8791,25.8459,25.8459,60138.0
2018-11-21 11:55:00,31.2,31.2,31.13,31.19,35089.0,25.8542,25.8542,25.7962,25.8459,35089.0
2018-11-21 12:00:00,31.2,31.23,31.15,31.17,19859.0,25.8542,25.8791,25.8128,25.8294,19859.0
2018-11-21 12:05:00,31.17,31.2,31.15,31.17,21359.0,25.8294,25.8542,25.8128,25.8294,21359.0
2018-11-21 12:10:00,31.17,31.2,31.17,31.19,13534.0,25.8294,25.8542,25.8294,25.8459,13534.0
2018-11-21 12:15:00,31.19,31.21,31.15,31.19,21641.0,25.8459,25.8625,25.8128,25.8459,21641.0
2018-11-21 12:20:00,31.2,31.2,31.15,31.16,18982.0,25.8542,25.8542,25.8128,25.8211,18982.0
2018-11-21 12:25:00,31.15,31.19,31.14,31.19,24525.0,25.8128,25.8459,25.8045,25.8459,24525.0
2018-11-21 12:30:00,31.19,31.21,31.15,31.2,29663.0,25.8459,25.8625,25.8128,25.8542,29663.0
2018-11-21 12:35:00,31.2,31.21,31.17,31.19,28444.0,25.8542,25.8625,25.8294,25.8459,28444.0
2018-11-21 12:40:00,31.19,31.22,31.19,31.2,58202.0,25.8459,25.8708,25.8459,25.8542,58202.0
2018-11-21 12:45:00,31.2,31.22,31.19,31.22,27417.0,25.8542,25.8708,25.8459,25.8708,27417.0
2018-11-21 12:50:00,31.22,31.23,31.19,31.21,31084.0,25.8708,25.8791,25.8459,25.8625,31084.0
2018-11-21 12:55:00,31.21,31.21,31.17,31.19,35776.0,25.8625,25.8625,25.8294,25.8459,35776.0
2018-11-21 13:00:00,31.19,31.2,31.17,31.18,19740.0,25.8459,25.8542,25.8294,25.8376,19740.0
2018-11-21 13:05:00,31.19,31.21,31.17,31.18,31880.0,25.8459,25.8625,25.8294,25.8376,31880.0
2018-11-21 13:10:00,31.17,31.18,31.15,31.17,79182.0,25.8294,25.8376,25.8128,25.8294,79182.0
2018-11-21 13:15:00,31.17,31.17,31.12,31.13,65555.0,25.8294,25.8294,25.7879,25.7962,65555.0
2018-11-21 13:20:00,31.13,31.14,31.07,31.1,32150.0,25.7962,25.8045,25.7465,25.7714,32150.0
2018-11-21 13:25:00,31.11,31.12,31.07,31.11,28934.0,25.7796,25.7879,25.7465,25.7796,28934.0
2018-11-21 13:30:00,31.1,31.15,31.1,31.14,17167.0,25.7714,25.8128,25.7714,25.8045,17167.0
2018-11-21 13:35:00,31.14,31.14,31.09,31.1,46463.0,25.8045,25.8045,25.7631,25.7714,46463.0
2018-11-21 13:40:00,31.1,31.12,31.08,31.1,44168.0,25.7714,25.7879,25.7548,25.7714,44168.0
2018-11-21 13:45:00,31.1,31.11,31.07,31.1,25415.0,25.7714,25.7796,25.7465,25.7714,25415.0
2018-11-21 13:50:00,31.1,31.11,31.08,31.09,14778.0,25.7714,25.7796,25.7548,25.7631,14778.0
2018-11-21 13:55:00,31.09,31.11,31.08,31.09,27022.0,25.7631,25.7796,25.7548,25.7631,27022.0
2018-11-21 14:00:00,31.09,31.09,31.02,31.06,42100.0,25.7631,25.7631,25.7051,25.7382,42100.0
2018-11-21 14:05:00,31.05,31.1,31.05,31.09,27583.0,25.7299,25.7714,25.7299,25.7631,27583.0
2018-11-21 14:10:00,31.09,31.11,31.07,31.07,31674.0,25.7631,25.7796,25.7465,25.7465,31674.0
2018-11-21 14:15:00,31.08,31.08,31.03,31.07,35624.0,25.7548,25.7548,25.7133,25.7465,35624.0
2018-11-21 14:20:00,31.07,31.08,31.05,31.07,20230.0,25.7465,25.7548,25.7299,25.7465,20230.0
2018-11-21 14:25:00,31.06,31.1,31.06,31.09,26050.0,25.7382,25.7714,25.7382,25.7631,26050.0
2018-11-21 14:30:00,31.09,31.09,31.03,31.04,36296.0,25.7631,25.7631,25.7133,25.7216,36296.0
2018-11-21 14:35:00,31.05,31.07,31.03,31.07,15724.0,25.7299,25.7465,25.7133,25.7465,15724.0
2018-11-21 14:40:00,31.07,31.09,31.05,31.06,18937.0,25.7465,25.7631,25.7299,25.7382,18937.0
2018-11-21 14:45:00,31.07,31.07,31.04,31.05,20129.0,25.7465,25.7465,25.7216,25.7299,20129.0
2018-11-21 14:50:00,31.05,31.11,31.03,31.04,46959.0,25.7299,25.7796,25.7133,25.7216,46959.0
2018-11-21 14:55:00,31.04,31.05,30.99,31.01,32461.0,25.7216,25.7299,25.6802,25.6968,32461.0
2018-11-21 15:00:00,31.01,31.03,30.98,31.0,51174.0,25.6968,25.7133,25.6719,25.6885,51174.0
2018-11-21 15:05:00,31.0,31.0,30.98,30.99,96256.0,25.6885,25.6885,25.6719,25.6802,96256.0
2018-11-21 15:10:00,31.0,31.0,30.93,30.94,59186.0,25.6885,25.6885,25.6305,25.6388,59186.0
2018-11-21 15:15:00,30.94,30.98,30.93,30.94,41293.0,25.6388,25.6719,25.6305,25.6388,41293.0
2018-11-21 15:20:00,30.94,30.96,30.9,30.95,37693.0,25.6388,25.6553,25.6056,25.6471,37693.0
2018-11-21 15:25:00,30.95,30.98,30.94,30.94,41290.0,25.6471,25.6719,25.6388,25.6388,41290.0
2018-11-21 15:30:00,30.94,30.94,30.8,30.82,330916.0,25.6388,25.6388,25.5228,25.5393,330916.0
2018-11-21 15:35:00,30.82,30.83,30.8,30.8,168034.0,25.5393,25.5476,25.5228,25.5228,168034.0
2018-11-21 15:40:00,30.8,30.82,30.75,30.76,127581.0,25.5228,25.5393,25.4813,25.4896,127581.0
2018-11-21 15:45:00,30.75,30.79,30.74,30.79,226573.0,25.4813,25.5145,25.473,25.5145,226573.0
2018-11-21 15:50:00,30.79,30.81,30.75,30.76,187545.0,25.5145,25.531,25.4813,25.4896,187545.0
2018-11-21 15:55:00,30.75,30.76,30.7,30.72,493715.0,25.4813,25.4896,25.4399,25.4565,493715.0
2018-11-23 09:30:00,30.32,30.7,30.27,30.7,104304.0,25.125,25.4399,25.0836,25.4399,104304.0
2018-11-23 09:35:00,30.69,30.83,30.65,30.78,47180.0,25.4316,25.5476,25.3985,25.5062,47180.0
2018-11-23 09:40:00,30.78,30.85,30.77,30.83,45164.0,25.5062,25.5642,25.4979,25.5476,45164.0
2018-11-23 09:45:00,30.85,30.95,30.83,30.87,49066.0,25.5642,25.6471,25.5476,25.5808,49066.0
2018-11-23 09:50:00,30.87,30.94,30.86,30.93,37116.0,25.5808,25.6388,25.5725,25.6305,37116.0
2018-11-23 09:55:00,30.93,31.01,30.93,30.94,48641.0,25.6305,25.6968,25.6305,25.6388,48641.0
2018-11-23 10:00:00,30.94,31.03,30.94,31.01,101103.0,25.6388,25.7133,25.6388,25.6968,101103.0
2018-11-23 10:05:00,31.01,31.06,30.97,31.03,26471.0,25.6968,25.7382,25.6636,25.7133,26471.0
2018-11-23 10:10:00,31.04,31.08,30.97,31.01,20857.0,25.7216,25.7548,25.6636,25.6968,20857.0
2018-11-23 10:15:00,31.02,31.07,30.99,31.05,40869.0,25.7051,25.7465,25.6802,25.7299,40869.0
2018-11-23 10:20:00,31.05,31.07,30.99,31.04,31306.0,25.7299,25.7465,25.6802,25.7216,31306.0
2018-11-23 10:25:00,31.05,31.06,31.01,31.05,70574.0,25.7299,25.7382,25.6968,25.7299,70574.0
2018-11-23 10:30:00,31.05,31.12,31.04,31.11,115359.0,25.7299,25.7879,25.7216,25.7796,115359.0
2018-11-23 10:35:00,31.11,31.16,31.09,31.16,154401.0,25.7796,25.8211,25.7631,25.8211,154401.0
2018-11-23 10:40:00,31.16,31.25,31.12,31.25,51907.0,25.8211,25.8957,25.7879,25.8957,51907.0
2018-11-23 10:45:00,31.26,31.29,31.23,31.28,30343.0,25.9039,25.9288,25.8791,25.9205,30343.0
2018-11-23 10:50:00,31.27,31.35,31.27,31.32,44222.0,25.9122,25.9785,25.9122,25.9537,44222.0
2018-11-23 10:55:00,31.31,31.33,31.27,31.28,24541.0,25.9454,25.9619,25.9122,25.9205,24541.0
2018-11-23 11:00:00,31.3,31.33,31.24,31.24,29576.0,25.9371,25.9619,25.8874,25.8874,29576.0
2018-11-23 11:05:00,31.24,31.34,31.24,31.31,17548.0,25.8874,25.9702,25.8874,25.9454,17548.0
2018-11-23 11:10:00,31.31,31.32,31.25,31.26,20808.0,25.9454,25.9537,25.8957,25.9039,20808.0
2018-11-23 11:15:00,31.27,31.38,31.27,31.34,48547.0,25.9122,26.0034,25.9122,25.9702,48547.0
2018-11-23 11:20:00,31.34,31.35,31.28,31.29,16412.0,25.9702,25.9785,25.9205,25.9288,16412.0
2018-11-23 11:25:00,31.28,31.32,31.27,31.27,28605.0,25.9205,25.9537,25.9122,25.9122,28605.0
2018-11-23 11:30:00,31.27,31.29,31.23,31.27,21192.0,25.9122,25.9288,25.8791,25.9122,21192.0
2018-11-23 11:35:00,31.28,31.29,31.23,31.25,31641.0,25.9205,25.9288,25.8791,25.8957,31641.0
2018-11-23 11:40:00,31.24,31.38,31.24,31.37,54393.0,25.8874,26.0034,25.8874,25.9951,54393.0
2018-11-23 11:45:00,31.37,31.46,31.37,31.45,35545.0,25.9951,26.0697,25.9951,26.0614,35545.0
2018-11-23 11:50:00,31.45,31.48,31.36,31.45,70139.0,26.0614,26.0862,25.9868,26.0614,70139.0
2018-11-23 11:55:00,31.45,31.45,31.33,31.35,25144.0,26.0614,26.0614,25.9619,25.9785,25144.0
2018-11-23 12:00:00,31.34,31.36,31.25,31.26,37446.0,25.9702,25.9868,25.8957,25.9039,37446.0
2018-11-23 12:05:00,31.25,31.27,31.22,31.25,28433.0,25.8957,25.9122,25.8708,25.8957,28433.0
2018-11-23 12:10:00,31.24,31.27,31.24,31.27,18593.0,25.8874,25.9122,25.8874,25.9122,18593.0
2018-11-23 12:15:00,31.27,31.29,31.25,31.26,21648.0,25.9122,25.9288,25.8957,25.9039,21648.0
2018-11-23 12:20:00,31.25,31.3,31.24,31.26,24129.0,25.8957,25.9371,25.8874,25.9039,24129.0
2018-11-23 12:25:00,31.26,31.28,31.25,31.25,16886.0,25.9039,25.9205,25.8957,25.8957,16886.0
2018-11-23 12:30:00,31.25,31.31,31.22,31.29,49125.0,25.8957,25.9454,25.8708,25.9288,49125.0
2018-11-23 12:35:00,31.29,31.31,31.25,31.27,50363.0,25.9288,25.9454,25.8957,25.9122,50363.0
2018-11-23 12:40:00,31.27,31.29,31.26,31.27,21822.0,25.9122,25.9288,25.9039,25.9122,21822.0
2018-11-23 12:45:00,31.26,31.29,31.22,31.24,35603.0,25.9039,25.9288,25.8708,25.8874,35603.0
2018-11-23 12:50:00,31.24,31.25,31.19,31.21,38446.0,25.8874,25.8957,25.8459,25.8625,38446.0
2018-11-23 12:55:00,31.21,31.22,31.13,31.17,258615.0,25.8625,25.8708,25.7962,25.8294,258615.0
2018-11-26 09:30:00,31.6,31.6,31.43,31.43,74465.0,26.1857,26.1857,26.0448,26.0448,74465.0
2018-11-26 09:35:00,31.45,31.45,31.35,31.4,25817.0,26.0614,26.0614,25.9785,26.02,25817.0
2018-11-26 09:40:00,31.4,31.5,31.39,31.49,53925.0,26.02,26.1028,26.0117,26.0945,53925.0
2018-11-26 09:45:00,31.49,31.54,31.46,31.52,39405.0,26.0945,26.136,26.0697,26.1194,39405.0
2018-11-26 09:50:00,31.53,31.57,31.51,31.55,22755.0,26.1277,26.1608,26.1111,26.1442,22755.0
2018-11-26 09:55:00,31.55,31.65,31.54,31.65,23959.0,26.1442,26.2271,26.136,26.2271,23959.0
2018-11-26 10:00:00,31.65,31.66,31.53,31.56,64192.0,26.2271,26.2354,26.1277,26.1525,64192.0
2018-11-26 10:05:00,31.56,31.56,31.51,31.52,66392.0,26.1525,26.1525,26.1111,26.1194,66392.0
2018-11-26 10:10:00,31.53,31.55,31.49,31.54,20085.0,26.1277,26.1442,26.0945,26.136,20085.0
2018-11-26 10:15:00,31.55,31.56,31.52,31.55,35110.0,26.1442,26.1525,26.1194,26.1442,35110.0
2018-11-26 10:20:00,31.55,31.59,31.53,31.55,35416.0,26.1442,26.1774,26.1277,26.1442,35416.0
2018-11-26 10:25:00,31.56,31.56,31.51,31.55,68360.0,26.1525,26.1525,26.1111,26.1442,68360.0
2018-11-26 10:30:00,31.55,31.58,31.52,31.54,14998.0,26.1442,26.1691,26.1194,26.136,14998.0
2018-11-26 10:35:00,31.53,31.58,31.48,31.5,91562.0,26.1277,26.1691,26.0862,26.1028,91562.0
2018-11-26 10:40:00,31.5,31.55,31.45,31.5,53799.0,26.1028,26.1442,26.0614,26.1028,53799.0
2018-11-26 10:45:00,31.49,31.49,31.45,31.47,13097.0,26.0945,26.0945,26.0614,26.078,13097.0
2018-11-26 10:50:00,31.47,31.57,31.45,31.56,20164.0,26.078,26.1608,26.0614,26.1525,20164.0
2018-11-26 10:55:00,31.55,31.65,31.53,31.64,82069.0,26.1442,26.2271,26.1277,26.2188,82069.0
2018-11-26 11:00:00,31.64,31.64,31.53,31.54,30326.0,26.2188,26.2188,26.1277,26.136,30326.0
2018-11-26 11:05:00,31.54,31.56,31.5,31.53,13735.0,26.136,26.1525,26.1028,26.1277,13735.0
2018-11-26 11:10:00,31.53,31.58,31.51,31.57,18575.0,26.1277,26.1691,26.1111,26.1608,18575.0
2018-11-26 11:15:00,31.57,31.57,31.51,31.51,11619.0,26.1608,26.1608,26.1111,26.1111,11619.0
2018-11-26 11:20:00,31.51,31.54,31.49,31.54,14176.0,26.1111,26.136,26.0945,26.136,14176.0
2018-11-26 11:25:00,31.53,31.54,31.48,31.49,13095.0,26.1277,26.136,26.0862,26.0945,13095.0
2018-11-26 11:30:00,31.48,31.51,31.46,31.5,44351.0,26.0862,26.1111,26.0697,26.1028,44351.0
2018-11-26 11:35:00,31.5,31.51,31.4,31.42,60058.0,26.1028,26.1111,26.02,26.0365,60058.0
2018-11-26 11:40:00,31.41,31.42,31.38,31.38,12750.0,26.0282,26.0365,26.0034,26.0034,12750.0
2018-11-26 11:45:00,31.38,31.41,31.34,31.38,19289.0,26.0034,26.0282,25.9702,26.0034,19289.0
2018-11-26 11:50:00,31.39,31.43,31.38,31.43,18311.0,26.0117,26.0448,26.0034,26.0448,18311.0
2018-11-26 11:55:00,31.43,31.45,31.4,31.42,13280.0,26.0448,26.0614,26.02,26.0365,13280.0
2018-11-26 12:00:00,31.43,31.45,31.41,31.44,15216.0,26.0448,26.0614,26.0282,26.0531,15216.0
2018-11-26 12:05:00,31.44,31.53,31.43,31.53,12092.0,26.0531,26.1277,26.0448,26.1277,12092.0
2018-11-26 12:10:00,31.53,31.54,31.47,31.51,53945.0,26.1277,26.136,26.078,26.1111,53945.0
2018-11-26 12:15:00,31.51,31.51,31.45,31.46,12715.0,26.1111,26.1111,26.0614,26.0697,12715.0
2018-11-26 12:20:00,31.46,31.47,31.44,31.46,10443.0,26.0697,26.078,26.0531,26.0697,10443.0
2018-11-26 12:25:00,31.45,31.45,31.4,31.42,30031.0,26.0614,26.0614,26.02,26.0365,30031.0
2018-11-26 12:30:00,31.42,31.42,31.38,31.38,11399.0,26.0365,26.0365,26.0034,26.0034,11399.0
2018-11-26 12:35:00,31.38,31.38,31.33,31.36,19038.0,26.0034,26.0034,25.9619,25.9868,19038.0
2018-11-26 12:40:00,31.36,31.4,31.35,31.4,11322.0,25.9868,26.02,25.9785,26.02,11322.0
2018-11-26 12:45:00,31.4,31.41,31.36,31.38,10719.0,26.02,26.0282,25.9868,26.0034,10719.0
2018-11-26 12:50:00,31.38,31.41,31.38,31.38,8478.0,26.0034,26.0282,26.0034,26.0034,8478.0
2018-11-26 12:55:00,31.38,31.43,31.38,31.43,9723.0,26.0034,26.0448,26.0034,26.0448,9723.0
2018-11-26 13:00:00,31.43,31.44,31.39,31.39,14379.0,26.0448,26.0531,26.0117,26.0117,14379.0
2018-11-26 13:05:00,31.4,31.43,31.39,31.43,14938.0,26.02,26.0448,26.0117,26.0448,14938.0
2018-11-26 13:10:00,31.43,31.47,31.43,31.45,23236.0,26.0448,26.078,26.0448,26.0614,23236.0
2018-11-26 13:15:00,31.44,31.46,31.44,31.45,8911.0,26.0531,26.0697,26.0531,26.0614,8911.0
2018-11-26 13:20:00,31.45,31.46,31.43,31.45,12762.0,26.0614,26.0697,26.0448,26.0614,12762.0
2018-11-26 13:25:00,31.45,31.45,31.42,31.42,10013.0,26.0614,26.0614,26.0365,26.0365,10013.0
2018-11-26 13:30:00,31.43,31.44,31.41,31.42,14311.0,26.0448,26.0531,26.0282,26.0365,14311.0
2018-11-26 13:35:00,31.43,31.43,31.4,31.42,11703.0,26.0448,26.0448,26.02,26.0365,11703.0
2018-11-26 13:40:00,31.42,31.43,31.38,31.42,14999.0,26.0365,26.0448,26.0034,26.0365,14999.0
2018-11-26 13:45:00,31.42,31.48,31.42,31.48,17770.0,26.0365,26.0862,26.0365,26.0862,17770.0
2018-11-26 13:50:00,31.47,31.48,31.46,31.47,7945.0,26.078,26.0862,26.0697,26.078,7945.0
2018-11-26 13:55:00,31.47,31.49,31.46,31.48,20578.0,26.078,26.0945,26.0697,26.0862,20578.0
2018-11-26 14:00:00,31.49,31.49,31.44,31.45,19338.0,26.0945,26.0945,26.0531,26.0614,19338.0
2018-11-26 14:05:00,31.45,31.47,31.44,31.45,7517.0,26.0614,26.078,26.0531,26.0614,7517.0
2018-11-26 14:10:00,31.45,31.5,31.44,31.48,33865.0,26.0614,26.1028,26.0531,26.0862,33865.0
2018-11-26 14:15:00,31.48,31.51,31.48,31.51,19850.0,26.0862,26.1111,26.0862,26.1111,19850.0
2018-11-26 14:20:00,31.51,31.54,31.51,31.53,13096.0,26.1111,26.136,26.1111,26.1277,13096.0
2018-11-26 14:25:00,31.53,31.56,31.51,31.51,22133.0,26.1277,26.1525,26.1111,26.1111,22133.0
2018-11-26 14:30:00,31.51,31.57,31.51,31.55,33580.0,26.1111,26.1608,26.1111,26.1442,33580.0
2018-11-26 14:35:00,31.54,31.55,31.5,31.51,20961.0,26.136,26.1442,26.1028,26.1111,20961.0
2018-11-26 14:40:00,31.51,31.52,31.49,31.51,20430.0,26.1111,26.1194,26.0945,26.1111,20430.0
2018-11-26 14:45:00,31.51,31.52,31.47,31.48,18838.0,26.1111,26.1194,26.078,26.0862,18838.0
2018-11-26 14:50:00,31.47,31.5,31.46,31.5,14844.0,26.078,26.1028,26.0697,26.1028,14844.0
2018-11-26 14:55:00,31.5,31.53,31.48,31.53,18328.0,26.1028,26.1277,26.0862,26.1277,18328.0
2018-11-26 15:00:00,31.53,31.56,31.51,31.55,20731.0,26.1277,26.1525,26.1111,26.1442,20731.0
2018-11-26 15:05:00,31.55,31.55,31.49,31.51,16501.0,26.1442,26.1442,26.0945,26.1111,16501.0
2018-11-26 15:10:00,31.5,31.52,31.46,31.52,27913.0,26.1028,26.1194,26.0697,26.1194,27913.0
2018-11-26 15:15:00,31.51,31.52,31.49,31.49,21192.0,26.1111,26.1194,26.0945,26.0945,21192.0
2018-11-26 15:20:00,31.5,31.5,31.47,31.47,31055.0,26.1028,26.1028,26.078,26.078,31055.0
2018-11-26 15:25:00,31.48,31.51,31.47,31.49,26155.0,26.0862,26.1111,26.078,26.0945,26155.0
2018-11-26 15:30:00,31.5,31.56,31.49,31.55,39634.0,26.1028,26.1525,26.0945,26.1442,39634.0
2018-11-26 15:35:00,31.56,31.57,31.52,31.53,54290.0,26.1525,26.1608,26.1194,26.1277,54290.0
2018-11-26 15:40:00,31.53,31.54,31.51,31.54,51123.0,26.1277,26.136,26.1111,26.136,51123.0
2018-11-26 15:45:00,31.54,31.58,31.53,31.55,57348.0,26.136,26.1691,26.1277,26.1442,57348.0
2018-11-26 15:50:00,31.55,31.55,31.53,31.54,65257.0,26.1442,26.1442,26.1277,26.136,65257.0
2018-11-26 15:55:00,31.54,31.56,31.51,31.55,216525.0,26.136,26.1525,26.1111,26.1442,216525.0
2018-11-27 09:30:00,31.14,31.29,31.05,31.16,86562.0,25.8045,25.9288,25.7299,25.8211,86562.0
2018-11-27 09:35:00,31.14,31.18,31.04,31.04,52287.0,25.8045,25.8376,25.7216,25.7216,52287.0
2018-11-27 09:40:00,31.05,31.13,30.93,31.11,59984.0,25.7299,25.7962,25.6305,25.7796,59984.0
2018-11-27 09:45:00,31.12,31.19,31.07,31.16,29486.0,25.7879,25.8459,25.7465,25.8211,29486.0
2018-11-27 09:50:00,31.15,31.18,31.09,31.17,29538.0,25.8128,25.8376,25.7631,25.8294,29538.0
2018-11-27 09:55:00,31.17,31.22,31.12,31.21,27011.0,25.8294,25.8708,25.7879,25.8625,27011.0
2018-11-27 10:00:00,31.21,31.24,31.16,31.19,23501.0,25.8625,25.8874,25.8211,25.8459,23501.0
2018-11-27 10:05:00,31.2,31.3,31.17,31.3,48815.0,25.8542,25.9371,25.8294,25.9371,48815.0
2018-11-27 10:10:00,31.29,31.42,31.29,31.41,31589.0,25.9288,26.0365,25.9288,26.0282,31589.0
2018-11-27 10:15:00,31.41,31.47,31.38,31.41,64103.0,26.0282,26.078,26.0034,26.0282,64103.0
2018-11-27 10:20:00,31.4,31.47,31.38,31.46,27419.0,26.02,26.078,26.0034,26.0697,27419.0
2018-11-27 10:25:00,31.46,31.47,31.4,31.4,21380.0,26.0697,26.078,26.02,26.02,21380.0
2018-11-27 10:30:00,31.4,31.43,31.36,31.41,18629.0,26.02,26.0448,25.9868,26.0282,18629.0
2018-11-27 10:35:00,31.42,31.43,31.32,31.35,20723.0,26.0365,26.0448,25.9537,25.9785,20723.0
2018-11-27 10:40:00,31.35,31.4,31.33,31.39,17322.0,25.9785,26.02,25.9619,26.0117,17322.0
2018-11-27 10:45:00,31.39,31.47,31.39,31.47,16339.0,26.0117,26.078,26.0117,26.078,16339.0
2018-11-27 10:50:00,31.47,31.55,31.47,31.55,29198.0,26.078,26.1442,26.078,26.1442,29198.0
2018-11-27 10:55:00,31.56,31.59,31.55,31.56,24339.0,26.1525,26.1774,26.1442,26.1525,24339.0
2018-11-27 11:00:00,31.55,31.61,31.52,31.6,28299.0,26.1442,26.194,26.1194,26.1857,28299.0
2018-11-27 11:05:00,31.6,31.6,31.57,31.57,25876.0,26.1857,26.1857,26.1608,26.1608,25876.0
2018-11-27 11:10:00,31.58,31.58,31.5,31.5,28865.0,26.1691,26.1691,26.1028,26.1028,28865.0
2018-11-27 11:15:00,31.5,31.52,31.47,31.47,27072.0,26.1028,26.1194,26.078,26.078,27072.0
2018-11-27 11:20:00,31.48,31.51,31.43,31.43,90344.0,26.0862,26.1111,26.0448,26.0448,90344.0
2018-11-27 11:25:00,31.43,31.54,31.43,31.54,110174.0,26.0448,26.136,26.0448,26.136,110174.0
2018-11-27 11:30:00,31.54,31.57,31.49,31.53,26321.0,26.136,26.1608,26.0945,26.1277,26321.0
2018-11-27 11:35:00,31.53,31.54,31.5,31.52,18178.0,26.1277,26.136,26.1028,26.1194,18178.0
2018-11-27 11:40:00,31.52,31.55,31.5,31.54,22570.0,26.1194,26.1442,26.1028,26.136,22570.0
2018-11-27 11:45:00,31.55,31.57,31.51,31.56,18465.0,26.1442,26.1608,26.1111,26.1525,18465.0
2018-11-27 11:50:00,31.56,31.65,31.56,31.63,17615.0,26.1525,26.2271,26.1525,26.2105,17615.0
2018-11-27 11:55:00,31.64,31.67,31.64,31.64,14582.0,26.2188,26.2437,26.2188,26.2188,14582.0
2018-11-27 12:00:00,31.65,31.66,31.61,31.62,19655.0,26.2271,26.2354,26.194,26.2023,19655.0
2018-11-27 12:05:00,31.62,31.67,31.61,31.67,33694.0,26.2023,26.2437,26.194,26.2437,33694.0
2018-11-27 12:10:00,31.67,31.67,31.6,31.61,25413.0,26.2437,26.2437,26.1857,26.194,25413.0
2018-11-27 12:15:00,31.61,31.63,31.56,31.62,24237.0,26.194,26.2105,26.1525,26.2023,24237.0
2018-11-27 12:20:00,31.61,31.63,31.59,31.6,14805.0,26.194,26.2105,26.1774,26.1857,14805.0
2018-11-27 12:25:00,31.6,31.61,31.49,31.51,27739.0,26.1857,26.194,26.0945,26.1111,27739.0
2018-11-27 12:30:00,31.51,31.54,31.48,31.52,44023.0,26.1111,26.136,26.0862,26.1194,44023.0
2018-11-27 12:35:00,31.53,31.59,31.51,31.59,25970.0,26.1277,26.1774,26.1111,26.1774,25970.0
2018-11-27 12:40:00,31.59,31.64,31.59,31.61,37761.0,26.1774,26.2188,26.1774,26.194,37761.0
2018-11-27 12:45:00,31.61,31.61,31.53,31.53,16513.0,26.194,26.194,26.1277,26.1277,16513.0
2018-11-27 12:50:00,31.53,31.53,31.5,31.52,17382.0,26.1277,26.1277,26.1028,26.1194,17382.0
2018-11-27 12:55:00,31.52,31.55,31.5,31.5,27353.0,26.1194,26.1442,26.1028,26.1028,27353.0
2018-11-27 13:00:00,31.51,31.54,31.48,31.49,23354.0,26.1111,26.136,26.0862,26.0945,23354.0
2018-11-27 13:05:00,31.5,31.53,31.5,31.52,12611.0,26.1028,26.1277,26.1028,26.1194,12611.0
2018-11-27 13:10:00,31.52,31.55,31.49,31.55,19233.0,26.1194,26.1442,26.0945,26.1442,19233.0
2018-11-27 13:15:00,31.55,31.62,31.48,31.53,61059.0,26.1442,26.2023,26.0862,26.1277,61059.0
2018-11-27 13:20:00,31.54,31.55,31.5,31.54,14792.0,26.136,26.1442,26.1028,26.136,14792.0
2018-11-27 13:25:00,31.53,31.59,31.52,31.58,11923.0,26.1277,26.1774,26.1194,26.1691,11923.0
2018-11-27 13:30:00,31.58,31.6,31.56,31.56,21581.0,26.1691,26.1857,26.1525,26.1525,21581.0
2018-11-27 13:35:00,31.57,31.61,31.54,31.6,23938.0,26.1608,26.194,26.136,26.1857,23938.0
2018-11-27 13:40:00,31.59,31.62,31.57,31.59,11902.0,26.1774,26.2023,26.1608,26.1774,11902.0
2018-11-27 13:45:00,31.59,31.6,31.58,31.58,16378.0,26.1774,26.1857,26.1691,26.1691,16378.0
2018-11-27 13:50:00,31.58,31.59,31.54,31.54,11273.0,26.1691,26.1774,26.136,26.136,11273.0
2018-11-27 13:55:00,31.54,31.58,31.51,31.58,26009.0,26.136,26.1691,26.1111,26.1691,26009.0
2018-11-27 14:00:00,31.58,31.6,31.54,31.59,30681.0,26.1691,26.1857,26.136,26.1774,30681.0
2018-11-27 14:05:00,31.59,31.61,31.57,31.58,23422.0,26.1774,26.194,26.1608,26.1691,23422.0
2018-11-27 14:10:00,31.57,31.59,31.55,31.58,16304.0,26.1608,26.1774,26.1442,26.1691,16304.0
2018-11-27 14:15:00,31.59,31.6,31.55,31.56,20205.0,26.1774,26.1857,26.1442,26.1525,20205.0
2018-11-27 14:20:00,31.56,31.58,31.54,31.57,13179.0,26.1525,26.1691,26.136,26.1608,13179.0
2018-11-27 14:25:00,31.58,31.59,31.54,31.58,11951.0,26.1691,26.1774,26.136,26.1691,11951.0
2018-11-27 14:30:00,31.58,31.59,31.55,31.57,21853.0,26.1691,26.1774,26.1442,26.1608,21853.0
2018-11-27 14:35:00,31.57,31.6,31.54,31.55,12185.0,26.1608,26.1857,26.136,26.1442,12185.0
2018-11-27 14:40:00,31.56,31.59,31.55,31.59,16149.0,26.1525,26.1774,26.1442,26.1774,16149.0
2018-11-27 14:45:00,31.59,31.6,31.56,31.57,16813.0,26.1774,26.1857,26.1525,26.1608,16813.0
2018-11-27 14:50:00,31.57,31.59,31.53,31.56,30157.0,26.1608,26.1774,26.1277,26.1525,30157.0
2018-11-27 14:55:00,31.55,31.55,31.51,31.53,20331.0,26.1442,26.1442,26.1111,26.1277,20331.0
2018-11-27 15:00:00,31.52,31.54,31.5,31.54,27948.0,26.1194,26.136,26.1028,26.136,27948.0
2018-11-27 15:05:00,31.54,31.54,31.49,31.5,39250.0,26.136,26.136,26.0945,26.1028,39250.0
2018-11-27 15:10:00,31.51,31.52,31.45,31.46,195427.0,26.1111,26.1194,26.0614,26.0697,195427.0
2018-11-27 15:15:00,31.45,31.46,31.36,31.38,79107.0,26.0614,26.0697,25.9868,26.0034,79107.0
2018-11-27 15:20:00,31.38,31.42,31.38,31.41,26962.0,26.0034,26.0365,26.0034,26.0282,26962.0
2018-11-27 15:25:00,31.41,31.46,31.41,31.45,16341.0,26.0282,26.0697,26.0282,26.0614,16341.0
2018-11-27 15:30:00,31.45,31.45,31.38,31.43,54059.0,26.0614,26.0614,26.0034,26.0448,54059.0
2018-11-27 15:35:00,31.42,31.47,31.42,31.46,53255.0,26.0365,26.078,26.0365,26.0697,53255.0
2018-11-27 15:40:00,31.47,31.51,31.46,31.51,65906.0,26.078,26.1111,26.0697,26.1111,65906.0
2018-11-27 15:45:00,31.5,31.52,31.48,31.51,226738.0,26.1028,26.1194,26.0862,26.1111,226738.0
2018-11-27 15:50:00,31.5,31.52,31.5,31.51,143711.0,26.1028,26.1194,26.1028,26.1111,143711.0
2018-11-27 15:55:00,31.51,31.59,31.51,31.59,663995.0,26.1111,26.1774,26.1111,26.1774,663995.0
2018-11-28 09:30:00,31.96,31.96,31.71,31.78,114880.0,26.484,26.484,26.2768,26.3348,114880.0
2018-11-28 09:35:00,31.78,31.88,31.74,31.87,61270.0,26.3348,26.4177,26.3017,26.4094,61270.0
2018-11-28 09:40:00,31.86,31.86,31.7,31.72,62399.0,26.4011,26.4011,26.2685,26.2851,62399.0
2018-11-28 09:45:00,31.73,31.75,31.66,31.75,20925.0,26.2934,26.31,26.2354,26.31,20925.0
2018-11-28 09:50:00,31.75,31.76,31.57,31.58,47734.0,26.31,26.3183,26.1608,26.1691,47734.0
2018-11-28 09:55:00,31.58,31.6,31.54,31.6,49278.0,26.1691,26.1857,26.136,26.1857,49278.0
2018-11-28 10:00:00,31.61,31.64,31.55,31.56,52838.0,26.194,26.2188,26.1442,26.1525,52838.0
2018-11-28 10:05:00,31.57,31.58,31.5,31.56,33297.0,26.1608,26.1691,26.1028,26.1525,33297.0
2018-11-28 10:10:00,31.56,31.56,31.45,31.53,30946.0,26.1525,26.1525,26.0614,26.1277,30946.0
2018-11-28 10:15:00,31.52,31.56,31.49,31.56,35786.0,26.1194,26.1525,26.0945,26.1525,35786.0
2018-11-28 10:20:00,31.56,31.61,31.52,31.56,37878.0,26.1525,26.194,26.1194,26.1525,37878.0
2018-11-28 10:25:00,31.55,31.6,31.54,31.6,22604.0,26.1442,26.1857,26.136,26.1857,22604.0
2018-11-28 10:30:00,31.6,31.6,31.55,31.6,45401.0,26.1857,26.1857,26.1442,26.1857,45401.0
2018-11-28 10:35:00,31.6,31.62,31.56,31.56,76634.0,26.1857,26.2023,26.1525,26.1525,76634.0
2018-11-28 10:40:00,31.56,31.58,31.53,31.53,13585.0,26.1525,26.1691,26.1277,26.1277,13585.0
2018-11-28 10:45:00,31.53,31.53,31.45,31.49,44338.0,26.1277,26.1277,26.0614,26.0945,44338.0
2018-11-28 10:50:00,31.49,31.52,31.47,31.51,20833.0,26.0945,26.1194,26.078,26.1111,20833.0
2018-11-28 10:55:00,31.52,31.53,31.49,31.5,12955.0,26.1194,26.1277,26.0945,26.1028,12955.0
2018-11-28 11:00:00,31.5,31.5,31.46,31.48,47100.0,26.1028,26.1028,26.0697,26.0862,47100.0
2018-11-28 11:05:00,31.49,31.6,31.48,31.57,29027.0,26.0945,26.1857,26.0862,26.1608,29027.0
2018-11-28 11:10:00,31.57,31.59,31.54,31.58,16472.0,26.1608,26.1774,26.136,26.1691,16472.0
2018-11-28 11:15:00,31.57,31.58,31.5,31.55,19412.0,26.1608,26.1691,26.1028,26.1442,19412.0
2018-11-28 11:20:00,31.56,31.57,31.54,31.54,10596.0,26.1525,26.1608,26.136,26.136,10596.0
2018-11-28 11:25:00,31.54,31.57,31.54,31.57,8359.0,26.136,26.1608,26.136,26.1608,8359.0
2018-11-28 11:30:00,31.57,31.6,31.56,31.59,18775.0,26.1608,26.1857,26.1525,26.1774,18775.0
2018-11-28 11:35:00,31.59,31.59,31.55,31.58,10115.0,26.1774,26.1774,26.1442,26.1691,10115.0
2018-11-28 11:40:00,31.58,31.59,31.54,31.59,10601.0,26.1691,26.1774,26.136,26.1774,10601.0
2018-11-28 11:45:00,31.6,31.6,31.55,31.6,18585.0,26.1857,26.1857,26.1442,26.1857,18585.0
2018-11-28 11:50:00,31.59,31.63,31.57,31.58,22880.0,26.1774,26.2105,26.1608,26.1691,22880.0
2018-11-28 11:55:00,31.59,31.6,31.51,31.59,18585.0,26.1774,26.1857,26.1111,26.1774,18585.0
2018-11-28 12:00:00,31.59,31.86,31.59,31.86,224141.0,26.1774,26.4011,26.1774,26.4011,224141.0
2018-11-28 12:05:00,31.86,32.04,31.84,32.02,93256.0,26.4011,26.5503,26.3846,26.5337,93256.0
2018-11-28 12:10:00,32.02,32.05,31.94,32.04,28780.0,26.5337,26.5586,26.4674,26.5503,28780.0
2018-11-28 12:15:00,32.04,32.07,31.96,32.02,27440.0,26.5503,26.5752,26.484,26.5337,27440.0
2018-11-28 12:20:00,32.04,32.09,31.99,32.01,44450.0,26.5503,26.5917,26.5089,26.5254,44450.0
2018-11-28 12:25:00,32.01,32.09,32.0,32.04,50456.0,26.5254,26.5917,26.5171,26.5503,50456.0
2018-11-28 12:30:00,32.04,32.08,32.01,32.01,31965.0,26.5503,26.5834,26.5254,26.5254,31965.0
2018-11-28 12:35:00,32.01,32.05,31.97,32.05,27698.0,26.5254,26.5586,26.4923,26.5586,27698.0
2018-11-28 12:40:00,32.04,32.04,31.98,32.02,51700.0,26.5503,26.5503,26.5006,26.5337,51700.0
2018-11-28 12:45:00,32.02,32.08,32.02,32.06,22349.0,26.5337,26.5834,26.5337,26.5669,22349.0
2018-11-28 12:50:00,32.06,32.08,32.04,32.05,30636.0,26.5669,26.5834,26.5503,26.5586,30636.0
2018-11-28 12:55:00,32.06,32.06,31.99,32.0,25639.0,26.5669,26.5669,26.5089,26.5171,25639.0
2018-11-28 13:00:00,32.01,32.02,31.93,31.94,18381.0,26.5254,26.5337,26.4591,26.4674,18381.0
2018-11-28 13:05:00,31.93,31.99,31.93,31.98,25818.0,26.4591,26.5089,26.4591,26.5006,25818.0
2018-11-28 13:10:00,31.97,32.03,31.96,32.01,29860.0,26.4923,26.542,26.484,26.5254,29860.0
2018-11-28 13:15:00,32.01,32.05,32.0,32.05,19454.0,26.5254,26.5586,26.5171,26.5586,19454.0
2018-11-28 13:20:00,32.05,32.05,32.01,32.03,18475.0,26.5586,26.5586,26.5254,26.542,18475.0
2018-11-28 13:25:00,32.04,32.08,32.0,32.04,72838.0,26.5503,26.5834,26.5171,26.5503,72838.0
2018-11-28 13:30:00,32.05,32.07,31.95,31.96,47858.0,26.5586,26.5752,26.4757,26.484,47858.0
2018-11-28 13:35:00,31.96,32.05,31.96,32.0,58975.0,26.484,26.5586,26.484,26.5171,58975.0
2018-11-28 13:40:00,32.0,32.01,31.95,31.96,41862.0,26.5171,26.5254,26.4757,26.484,41862.0
2018-11-28 13:45:00,31.95,32.01,31.95,32.0,77823.0,26.4757,26.5254,26.4757,26.5171,77823.0
2018-11-28 13:50:00,32.01,32.04,31.99,32.02,64143.0,26.5254,26.5503,26.5089,26.5337,64143.0
2018-11-28 13:55:00,32.02,32.06,32.01,32.06,54685.0,26.5337,26.5669,26.5254,26.5669,54685.0
2018-11-28 14:00:00,32.07,32.15,32.07,32.13,25091.0,26.5752,26.6414,26.5752,26.6249,25091.0
2018-11-28 14:05:00,32.13,32.16,32.1,32.13,32455.0,26.6249,26.6497,26.6,26.6249,32455.0
2018-11-28 14:10:00,32.12,32.16,32.1,32.15,17685.0,26.6166,26.6497,26.6,26.6414,17685.0
2018-11-28 14:15:00,32.15,32.16,32.07,32.12,56175.0,26.6414,26.6497,26.5752,26.6166,56175.0
2018-11-28 14:20:00,32.12,32.13,32.08,32.11,22731.0,26.6166,26.6249,26.5834,26.6083,22731.0
2018-11-28 14:25:00,32.12,32.14,32.1,32.1,16484.0,26.6166,26.6332,26.6,26.6,16484.0
2018-11-28 14:30:00,32.11,32.15,32.09,32.12,48825.0,26.6083,26.6414,26.5917,26.6166,48825.0
2018-11-28 14:35:00,32.13,32.16,32.1,32.11,36036.0,26.6249,26.6497,26.6,26.6083,36036.0
2018-11-28 14:40:00,32.1,32.15,32.1,32.12,22351.0,26.6,26.6414,26.6,26.6166,22351.0
2018-11-28 14:45:00,32.12,32.15,32.12,32.14,14804.0,26.6166,26.6414,26.6166,26.6332,14804.0
2018-11-28 14:50:00,32.15,32.15,32.11,32.11,44798.0,26.6414,26.6414,26.6083,26.6083,44798.0
2018-11-28 14:55:00,32.11,32.13,32.09,32.1,15071.0,26.6083,26.6249,26.5917,26.6,15071.0
2018-11-28 15:00:00,32.09,32.1,32.05,32.09,25399.0,26.5917,26.6,26.5586,26.5917,25399.0
2018-11-28 15:05:00,32.09,32.11,32.06,32.06,18026.0,26.5917,26.6083,26.5669,26.5669,18026.0
2018-11-28 15:10:00,32.07,32.11,32.06,32.11,20997.0,26.5752,26.6083,26.5669,26.6083,20997.0
2018-11-28 15:15:00,32.11,32.11,32.08,32.09,22138.0,26.6083,26.6083,26.5834,26.5917,22138.0
2018-11-28 15:20:00,32.09,32.15,32.09,32.13,27413.0,26.5917,26.6414,26.5917,26.6249,27413.0
2018-11-28 15:25:00,32.13,32.16,32.11,32.15,56908.0,26.6249,26.6497,26.6083,26.6414,56908.0
2018-11-28 15:30:00,32.14,32.17,32.12,32.15,105094.0,26.6332,26.658,26.6166,26.6414,105094.0
2018-11-28 15:35:00,32.15,32.21,32.15,32.18,51459.0,26.6414,26.6912,26.6414,26.6663,51459.0
2018-11-28 15:40:00,32.19,32.21,32.17,32.19,81442.0,26.6746,26.6912,26.658,26.6746,81442.0
2018-11-28 15:45:00,32.19,32.26,32.19,32.25,73745.0,26.6746,26.7326,26.6746,26.7243,73745.0
2018-11-28 15:50:00,32.26,32.26,32.19,32.21,111897.0,26.7326,26.7326,26.6746,26.6912,111897.0
2018-11-28 15:55:00,32.2,32.26,32.2,32.26,191773.0,26.6829,26.7326,26.6829,26.7326,191773.0
2018-11-29 09:30:00,32.19,32.19,32.01,32.01,68910.0,26.6746,26.6746,26.5254,26.5254,68910.0
2018-11-29 09:35:00,32.01,32.11,31.98,32.11,39109.0,26.5254,26.6083,26.5006,26.6083,39109.0
2018-11-29 09:40:00,32.11,32.15,32.05,32.13,28113.0,26.6083,26.6414,26.5586,26.6249,28113.0
2018-11-29 09:45:00,32.13,32.14,32.04,32.05,30418.0,26.6249,26.6332,26.5503,26.5586,30418.0
2018-11-29 09:50:00,32.05,32.13,32.05,32.11,20642.0,26.5586,26.6249,26.5586,26.6083,20642.0
2018-11-29 09:55:00,32.11,32.17,32.09,32.16,18717.0,26.6083,26.658,26.5917,26.6497,18717.0
2018-11-29 10:00:00,32.16,32.17,32.05,32.06,27933.0,26.6497,26.658,26.5586,26.5669,27933.0
2018-11-29 10:05:00,32.06,32.07,31.94,32.04,66671.0,26.5669,26.5752,26.4674,26.5503,66671.0
2018-11-29 10:10:00,32.04,32.08,32.0,32.08,29930.0,26.5503,26.5834,26.5171,26.5834,29930.0
2018-11-29 10:15:00,32.07,32.11,32.05,32.08,35814.0,26.5752,26.6083,26.5586,26.5834,35814.0
2018-11-29 10:20:00,32.07,32.12,32.07,32.1,51137.0,26.5752,26.6166,26.5752,26.6,51137.0
2018-11-29 10:25:00,32.1,32.14,32.08,32.12,18109.0,26.6,26.6332,26.5834,26.6166,18109.0
2018-11-29 10:30:00,32.11,32.25,32.11,32.16,70799.0,26.6083,26.7243,26.6083,26.6497,70799.0
2018-11-29 10:35:00,32.16,32.19,32.12,32.14,23266.0,26.6497,26.6746,26.6166,26.6332,23266.0
2018-11-29 10:40:00,32.14,32.14,32.09,32.12,24408.0,26.6332,26.6332,26.5917,26.6166,24408.0
2018-11-29 10:45:00,32.12,32.15,32.05,32.06,20945.0,26.6166,26.6414,26.5586,26.5669,20945.0
2018-11-29 10:50:00,32.06,32.07,32.0,32.05,39102.0,26.5669,26.5752,26.5171,26.5586,39102.0
2018-11-29 10:55:00,32.05,32.05,32.02,32.04,17886.0,26.5586,26.5586,26.5337,26.5503,17886.0
2018-11-29 11:00:00,32.03,32.05,32.01,32.02,32457.0,26.542,26.5586,26.5254,26.5337,32457.0
2018-11-29 11:05:00,32.03,32.06,32.02,32.02,22614.0,26.542,26.5669,26.5337,26.5337,22614.0
2018-11-29 11:10:00,32.02,32.07,31.99,32.07,28956.0,26.5337,26.5752,26.5089,26.5752,28956.0
2018-11-29 11:15:00,32.07,32.08,32.0,32.0,28021.0,26.5752,26.5834,26.5171,26.5171,28021.0
2018-11-29 11:20:00,31.99,32.09,31.98,32.04,87879.0,26.5089,26.5917,26.5006,26.5503,87879.0
2018-11-29 11:25:00,32.04,32.08,32.01,32.06,19092.0,26.5503,26.5834,26.5254,26.5669,19092.0
2018-11-29 11:30:00,32.07,32.07,32.01,32.06,25364.0,26.5752,26.5752,26.5254,26.5669,25364.0
2018-11-29 11:35:00,32.05,32.08,32.03,32.07,19221.0,26.5586,26.5834,26.542,26.5752,19221.0
2018-11-29 11:40:00,32.08,32.12,32.06,32.12,41209.0,26.5834,26.6166,26.5669,26.6166,41209.0
2018-11-29 11:45:00,32.12,32.15,32.09,32.12,50435.0,26.6166,26.6414,26.5917,26.6166,50435.0
2018-11-29 11:50:00,32.11,32.15,32.1,32.14,90973.0,26.6083,26.6414,26.6,26.6332,90973.0
2018-11-29 11:55:00,32.14,32.15,32.09,32.15,23851.0,26.6332,26.6414,26.5917,26.6414,23851.0
2018-11-29 12:00:00,32.14,32.14,32.07,32.1,20827.0,26.6332,26.6332,26.5752,26.6,20827.0
2018-11-29 12:05:00,32.09,32.09,32.06,32.09,21310.0,26.5917,26.5917,26.5669,26.5917,21310.0
2018-11-29 12:10:00,32.1,32.12,32.08,32.1,15985.0,26.6,26.6166,26.5834,26.6,15985.0
2018-11-29 12:15:00,32.1,32.13,32.06,32.08,37609.0,26.6,26.6249,26.5669,26.5834,37609.0
2018-11-29 12:20:00,32.08,32.08,32.02,32.02,16389.0,26.5834,26.5834,26.5337,26.5337,16389.0
2018-11-29 12:25:00,32.02,32.07,32.02,32.05,22583.0,26.5337,26.5752,26.5337,26.5586,22583.0
2018-11-29 12:30:00,32.06,32.08,32.06,32.06,20419.0,26.5669,26.5834,26.5669,26.5669,20419.0
2018-11-29 12:35:00,32.05,32.07,32.02,32.07,27204.0,26.5586,26.5752,26.5337,26.5752,27204.0
2018-11-29 12:40:00,32.07,32.11,32.07,32.09,19863.0,26.5752,26.6083,26.5752,26.5917,19863.0
2018-11-29 12:45:00,32.08,32.08,32.04,32.04,22630.0,26.5834,26.5834,26.5503,26.5503,22630.0
2018-11-29 12:50:00,32.05,32.07,32.03,32.04,33654.0,26.5586,26.5752,26.542,26.5503,33654.0
2018-11-29 12:55:00,32.05,32.07,32.04,32.05,17593.0,26.5586,26.5752,26.5503,26.5586,17593.0
2018-11-29 13:00:00,32.05,32.06,32.03,32.05,18322.0,26.5586,26.5669,26.542,26.5586,18322.0
2018-11-29 13:05:00,32.05,32.05,32.01,32.01,22363.0,26.5586,26.5586,26.5254,26.5254,22363.0
2018-11-29 13:10:00,32.0,32.0,31.97,31.99,19177.0,26.5171,26.5171,26.4923,26.5089,19177.0
2018-11-29 13:15:00,31.98,32.0,31.95,32.0,19974.0,26.5006,26.5171,26.4757,26.5171,19974.0
2018-11-29 13:20:00,31.99,32.0,31.97,31.98,18113.0,26.5089,26.5171,26.4923,26.5006,18113.0
2018-11-29 13:25:00,31.98,32.02,31.97,32.01,11939.0,26.5006,26.5337,26.4923,26.5254,11939.0
2018-11-29 13:30:00,32.01,32.04,32.01,32.02,12355.0,26.5254,26.5503,26.5254,26.5337,12355.0
2018-11-29 13:35:00,32.02,32.02,31.98,31.99,14580.0,26.5337,26.5337,26.5006,26.5089,14580.0
2018-11-29 13:40:00,31.99,32.0,31.98,31.98,16889.0,26.5089,26.5171,26.5006,26.5006,16889.0
2018-11-29 13:45:00,31.99,32.04,31.98,32.04,26225.0,26.5089,26.5503,26.5006,26.5503,26225.0
2018-11-29 13:50:00,32.04,32.04,31.98,32.0,13608.0,26.5503,26.5503,26.5006,26.5171,13608.0
2018-11-29 13:55:00,32.0,32.05,32.0,32.02,20497.0,26.5171,26.5586,26.5171,26.5337,20497.0
2018-11-29 14:00:00,32.03,32.07,32.0,32.02,38619.0,26.542,26.5752,26.5171,26.5337,38619.0
2018-11-29 14:05:00,32.02,32.03,32.0,32.02,14928.0,26.5337,26.542,26.5171,26.5337,14928.0
2018-11-29 14:10:00,32.03,32.08,32.02,32.05,40447.0,26.542,26.5834,26.5337,26.5586,40447.0
2018-11-29 14:15:00,32.05,32.07,32.03,32.05,45139.0,26.5586,26.5752,26.542,26.5586,45139.0
2018-11-29 14:20:00,32.06,32.06,32.01,32.02,57544.0,26.5669,26.5669,26.5254,26.5337,57544.0
2018-11-29 14:25:00,32.03,32.03,32.0,32.02,40494.0,26.542,26.542,26.5171,26.5337,40494.0
2018-11-29 14:30:00,32.01,32.03,32.0,32.01,54467.0,26.5254,26.542,26.5171,26.5254,54467.0
2018-11-29 14:35:00,32.01,32.02,31.98,31.99,31637.0,26.5254,26.5337,26.5006,26.5089,31637.0
2018-11-29 14:40:00,31.99,32.01,31.99,32.01,26026.0,26.5089,26.5254,26.5089,26.5254,26026.0
2018-11-29 14:45:00,32.01,32.01,31.98,32.01,28581.0,26.5254,26.5254,26.5006,26.5254,28581.0
2018-11-29 14:50:00,32.01,32.04,32.0,32.02,59222.0,26.5254,26.5503,26.5171,26.5337,59222.0
2018-11-29 14:55:00,32.03,32.11,32.02,32.09,25422.0,26.542,26.6083,26.5337,26.5917,25422.0
2018-11-29 15:00:00,32.09,32.14,32.09,32.1,34248.0,26.5917,26.6332,26.5917,26.6,34248.0
2018-11-29 15:05:00,32.1,32.1,32.06,32.07,22140.0,26.6,26.6,26.5669,26.5752,22140.0
2018-11-29 15:10:00,32.07,32.08,32.04,32.06,37371.0,26.5752,26.5834,26.5503,26.5669,37371.0
2018-11-29 15:15:00,32.06,32.07,32.02,32.02,29770.0,26.5669,26.5752,26.5337,26.5337,29770.0
2018-11-29 15:20:00,32.03,32.05,31.99,32.0,44121.0,26.542,26.5586,26.5089,26.5171,44121.0
2018-11-29 15:25:00,32.01,32.04,31.98,32.03,34041.0,26.5254,26.5503,26.5006,26.542,34041.0
2018-11-29 15:30:00,32.03,32.03,31.99,32.01,37733.0,26.542,26.542,26.5089,26.5254,37733.0
2018-11-29 15:35:00,32.01,32.05,32.0,32.02,54478.0,26.5254,26.5586,26.5171,26.5337,54478.0
2018-11-29 15:40:00,32.01,32.03,31.99,32.01,51580.0,26.5254,26.542,26.5089,26.5254,51580.0
2018-11-29 15:45:00,32.01,32.02,31.93,31.94,98021.0,26.5254,26.5337,26.4591,26.4674,98021.0
2018-11-29 15:50:00,31.94,31.96,31.91,31.93,83195.0,26.4674,26.484,26.4426,26.4591,83195.0
2018-11-29 15:55:00,31.92,31.92,31.85,31.87,210533.0,26.4509,26.4509,26.3928,26.4094,210533.0
2018-11-30 09:30:00,31.82,31.93,31.8,31.83,58965.0,26.368,26.4591,26.3514,26.3763,58965.0
2018-11-30 09:35:00,31.82,31.89,31.79,31.89,24684.0,26.368,26.426,26.3431,26.426,24684.0
2018-11-30 09:40:00,31.88,31.93,31.82,31.9,35778.0,26.4177,26.4591,26.368,26.4343,35778.0
2018-11-30 09:45:00,31.89,31.97,31.89,31.94,20661.0,26.426,26.4923,26.426,26.4674,20661.0
2018-11-30 09:50:00,31.94,31.99,31.92,31.98,21954.0,26.4674,26.5089,26.4509,26.5006,21954.0
2018-11-30 09:55:00,31.98,32.0,31.92,31.96,33256.0,26.5006,26.5171,26.4509,26.484,33256.0
2018-11-30 10:00:00,31.95,31.96,31.9,31.95,25268.0,26.4757,26.484,26.4343,26.4757,25268.0
2018-11-30 10:05:00,31.94,32.0,31.93,31.99,25610.0,26.4674,26.5171,26.4591,26.5089,25610.0
2018-11-30 10:10:00,31.99,32.04,31.97,32.04,28571.0,26.5089,26.5503,26.4923,26.5503,28571.0
2018-11-30 10:15:00,32.04,32.07,32.0,32.03,22168.0,26.5503,26.5752,26.5171,26.542,22168.0
2018-11-30 10:20:00,32.03,32.1,32.03,32.06,16443.0,26.542,26.6,26.542,26.5669,16443.0
2018-11-30 10:25:00,32.06,32.09,32.02,32.03,22033.0,26.5669,26.5917,26.5337,26.542,22033.0
2018-11-30 10:30:00,32.03,32.1,32.02,32.1,58150.0,26.542,26.6,26.5337,26.6,58150.0
2018-11-30 10:35:00,32.1,32.15,32.08,32.15,20250.0,26.6,26.6414,26.5834,26.6414,20250.0
2018-11-30 10:40:00,32.15,32.24,32.14,32.24,133544.0,26.6414,26.716,26.6332,26.716,133544.0
2018-11-30 10:45:00,32.24,32.25,32.16,32.18,21868.0,26.716,26.7243,26.6497,26.6663,21868.0
2018-11-30 10:50:00,32.18,32.23,32.18,32.23,23726.0,26.6663,26.7077,26.6663,26.7077,23726.0
2018-11-30 10:55:00,32.23,32.24,32.19,32.19,18796.0,26.7077,26.716,26.6746,26.6746,18796.0
2018-11-30 11:00:00,32.19,32.19,32.12,32.15,26280.0,26.6746,26.6746,26.6166,26.6414,26280.0
2018-11-30 11:05:00,32.14,32.16,32.12,32.15,16383.0,26.6332,26.6497,26.6166,26.6414,16383.0
2018-11-30 11:10:00,32.14,32.15,32.12,32.15,17182.0,26.6332,26.6414,26.6166,26.6414,17182.0
2018-11-30 11:15:00,32.15,32.15,32.14,32.14,26750.0,26.6414,26.6414,26.6332,26.6332,26750.0
2018-11-30 11:20:00,32.15,32.2,32.15,32.18,20111.0,26.6414,26.6829,26.6414,26.6663,20111.0
2018-11-30 11:25:00,32.18,32.18,32.1,32.13,22828.0,26.6663,26.6663,26.6,26.6249,22828.0
2018-11-30 11:30:00,32.13,32.18,32.1,32.15,35937.0,26.6249,26.6663,26.6,26.6414,35937.0
2018-11-30 11:35:00,32.15,32.19,32.14,32.19,15686.0,26.6414,26.6746,26.6332,26.6746,15686.0
2018-11-30 11:40:00,32.19,32.21,32.18,32.19,16463.0,26.6746,26.6912,26.6663,26.6746,16463.0
2018-11-30 11:45:00,32.18,32.26,32.18,32.26,34537.0,26.6663,26.7326,26.6663,26.7326,34537.0
2018-11-30 11:50:00,32.26,32.26,32.25,32.26,10175.0,26.7326,26.7326,26.7243,26.7326,10175.0
2018-11-30 11:55:00,32.26,32.3,32.26,32.29,27002.0,26.7326,26.7657,26.7326,26.7575,27002.0
2018-11-30 12:00:00,32.28,32.29,32.22,32.22,29640.0,26.7492,26.7575,26.6995,26.6995,29640.0
2018-11-30 12:05:00,32.23,32.27,32.22,32.27,18541.0,26.7077,26.7409,26.6995,26.7409,18541.0
2018-11-30 12:10:00,32.26,32.27,32.22,32.23,14918.0,26.7326,26.7409,26.6995,26.7077,14918.0
2018-11-30 12:15:00,32.23,32.24,32.21,32.24,16623.0,26.7077,26.716,26.6912,26.716,16623.0
2018-11-30 12:20:00,32.23,32.24,32.19,32.2,13723.0,26.7077,26.716,26.6746,26.6829,13723.0
2018-11-30 12:25:00,32.19,32.19,32.09,32.1,35553.0,26.6746,26.6746,26.5917,26.6,35553.0
2018-11-30 12:30:00,32.1,32.13,32.09,32.12,23491.0,26.6,26.6249,26.5917,26.6166,23491.0
2018-11-30 12:35:00,32.12,32.17,32.11,32.17,13606.0,26.6166,26.658,26.6083,26.658,13606.0
2018-11-30 12:40:00,32.16,32.18,32.12,32.13,15900.0,26.6497,26.6663,26.6166,26.6249,15900.0
2018-11-30 12:45:00,32.13,32.19,32.12,32.16,14492.0,26.6249,26.6746,26.6166,26.6497,14492.0
2018-11-30 12:50:00,32.17,32.17,32.13,32.13,15657.0,26.658,26.658,26.6249,26.6249,15657.0
2018-11-30 12:55:00,32.13,32.14,32.07,32.07,16690.0,26.6249,26.6332,26.5752,26.5752,16690.0
2018-11-30 13:00:00,32.08,32.08,32.01,32.04,24016.0,26.5834,26.5834,26.5254,26.5503,24016.0
2018-11-30 13:05:00,32.05,32.05,32.01,32.01,14893.0,26.5586,26.5586,26.5254,26.5254,14893.0
2018-11-30 13:10:00,32.01,32.02,31.98,32.01,29407.0,26.5254,26.5337,26.5006,26.5254,29407.0
2018-11-30 13:15:00,32.01,32.03,32.0,32.02,19316.0,26.5254,26.542,26.5171,26.5337,19316.0
2018-11-30 13:20:00,32.02,32.06,32.0,32.04,17228.0,26.5337,26.5669,26.5171,26.5503,17228.0
2018-11-30 13:25:00,32.04,32.06,32.02,32.05,17615.0,26.5503,26.5669,26.5337,26.5586,17615.0
2018-11-30 13:30:00,32.06,32.12,32.04,32.07,54490.0,26.5669,26.6166,26.5503,26.5752,54490.0
2018-11-30 13:35:00,32.08,32.18,32.07,32.18,34210.0,26.5834,26.6663,26.5752,26.6663,34210.0
2018-11-30 13:40:00,32.18,32.21,32.16,32.21,15745.0,26.6663,26.6912,26.6497,26.6912,15745.0
2018-11-30 13:45:00,32.21,32.24,32.19,32.22,21576.0,26.6912,26.716,26.6746,26.6995,21576.0
2018-11-30 13:50:00,32.22,32.26,32.22,32.23,23776.0,26.6995,26.7326,26.6995,26.7077,23776.0
2018-11-30 13:55:00,32.23,32.28,32.23,32.27,21322.0,26.7077,26.7492,26.7077,26.7409,21322.0
2018-11-30 14:00:00,32.27,32.28,32.23,32.26,22829.0,26.7409,26.7492,26.7077,26.7326,22829.0
2018-11-30 14:05:00,32.26,32.3,32.26,32.27,33225.0,26.7326,26.7657,26.7326,26.7409,33225.0
2018-11-30 14:10:00,32.27,32.28,32.24,32.24,16131.0,26.7409,26.7492,26.716,26.716,16131.0
2018-11-30 14:15:00,32.24,32.29,32.23,32.24,30618.0,26.716,26.7575,26.7077,26.716,30618.0
2018-11-30 14:20:00,32.25,32.28,32.24,32.25,15871.0,26.7243,26.7492,26.716,26.7243,15871.0
2018-11-30 14:25:00,32.25,32.28,32.24,32.28,26675.0,26.7243,26.7492,26.716,26.7492,26675.0
2018-11-30 14:30:00,32.29,32.3,32.28,32.29,22172.0,26.7575,26.7657,26.7492,26.7575,22172.0
2018-11-30 14:35:00,32.29,32.34,32.26,32.27,110528.0,26.7575,26.7989,26.7326,26.7409,110528.0
2018-11-30 14:40:00,32.27,32.3,32.24,32.3,75521.0,26.7409,26.7657,26.716,26.7657,75521.0
2018-11-30 14:45:00,32.3,32.3,32.27,32.28,28303.0,26.7657,26.7657,26.7409,26.7492,28303.0
2018-11-30 14:50:00,32.29,32.3,32.26,32.27,32088.0,26.7575,26.7657,26.7326,26.7409,32088.0
2018-11-30 14:55:00,32.27,32.3,32.26,32.3,119205.0,26.7409,26.7657,26.7326,26.7657,119205.0
2018-11-30 15:00:00,32.3,32.32,32.27,32.28,63842.0,26.7657,26.7823,26.7409,26.7492,63842.0
2018-11-30 15:05:00,32.28,32.32,32.26,32.32,27654.0,26.7492,26.7823,26.7326,26.7823,27654.0
2018-11-30 15:10:00,32.32,32.33,32.3,32.3,40370.0,26.7823,26.7906,26.7657,26.7657,40370.0
2018-11-30 15:15:00,32.3,32.32,32.29,32.29,63067.0,26.7657,26.7823,26.7575,26.7575,63067.0
2018-11-30 15:20:00,32.29,32.31,32.26,32.3,59654.0,26.7575,26.774,26.7326,26.7657,59654.0
2018-11-30 15:25:00,32.3,32.31,32.26,32.27,20445.0,26.7657,26.774,26.7326,26.7409,20445.0
2018-11-30 15:30:00,32.26,32.32,32.26,32.32,52275.0,26.7326,26.7823,26.7326,26.7823,52275.0
2018-11-30 15:35:00,32.31,32.32,32.29,32.3,46498.0,26.774,26.7823,26.7575,26.7657,46498.0
2018-11-30 15:40:00,32.3,32.34,32.29,32.34,67103.0,26.7657,26.7989,26.7575,26.7989,67103.0
2018-11-30 15:45:00,32.34,32.34,32.27,32.3,112167.0,26.7989,26.7989,26.7409,26.7657,112167.0
2018-11-30 15:50:00,32.3,32.31,32.21,32.21,184183.0,26.7657,26.774,26.6912,26.6912,184183.0
2018-11-30 15:55:00,32.21,32.28,32.18,32.23,849313.0,26.6912,26.7492,26.6663,26.7077,849313.0
2018-12-03 09:30:00,32.81,33.19,32.81,33.12,126593.0,27.1884,27.5033,27.1884,27.4452,126593.0
2018-12-03 09:35:00,33.12,33.23,33.12,33.2,43812.0,27.4452,27.5364,27.4452,27.5115,43812.0
2018-12-03 09:40:00,33.21,33.36,33.18,33.33,62954.0,27.5198,27.6441,27.495,27.6193,62954.0
2018-12-03 09:45:00,33.33,33.35,33.19,33.24,92731.0,27.6193,27.6358,27.5033,27.5447,92731.0
2018-12-03 09:50:00,33.23,33.27,33.16,33.16,78738.0,27.5364,27.5695,27.4784,27.4784,78738.0
2018-12-03 09:55:00,33.16,33.23,33.11,33.23,38831.0,27.4784,27.5364,27.437,27.5364,38831.0
2018-12-03 10:00:00,33.23,33.33,33.19,33.27,72473.0,27.5364,27.6193,27.5033,27.5695,72473.0
2018-12-03 10:05:00,33.27,33.3,33.25,33.27,66713.0,27.5695,27.5944,27.553,27.5695,66713.0
2018-12-03 10:10:00,33.27,33.3,33.15,33.15,37993.0,27.5695,27.5944,27.4701,27.4701,37993.0
2018-12-03 10:15:00,33.15,33.23,33.12,33.2,48214.0,27.4701,27.5364,27.4452,27.5115,48214.0
2018-12-03 10:20:00,33.2,33.33,33.19,33.29,94430.0,27.5115,27.6193,27.5033,27.5861,94430.0
2018-12-03 10:25:00,33.3,33.39,33.29,33.38,72720.0,27.5944,27.669,27.5861,27.6607,72720.0
2018-12-03 10:30:00,33.38,33.39,33.3,33.32,61529.0,27.6607,27.669,27.5944,27.611,61529.0
2018-12-03 10:35:00,33.33,33.33,33.21,33.26,87574.0,27.6193,27.6193,27.5198,27.5613,87574.0
2018-12-03 10:40:00,33.26,33.29,33.19,33.29,66306.0,27.5613,27.5861,27.5033,27.5861,66306.0
2018-12-03 10:45:00,33.29,33.34,33.25,33.28,131187.0,27.5861,27.6276,27.553,27.5778,131187.0
2018-12-03 10:50:00,33.28,33.3,33.23,33.25,90715.0,27.5778,27.5944,27.5364,27.553,90715.0
2018-12-03 10:55:00,33.26,33.3,33.18,33.21,51116.0,27.5613,27.5944,27.495,27.5198,51116.0
2018-12-03 11:00:00,33.21,33.23,33.14,33.22,53429.0,27.5198,27.5364,27.4618,27.5281,53429.0
2018-12-03 11:05:00,33.22,33.24,33.17,33.24,27819.0,27.5281,27.5447,27.4867,27.5447,27819.0
2018-12-03 11:10:00,33.24,33.27,33.18,33.2,38026.0,27.5447,27.5695,27.495,27.5115,38026.0
2018-12-03 11:15:00,33.2,33.23,33.18,33.2,39918.0,27.5115,27.5364,27.495,27.5115,39918.0
2018-12-03 11:20:00,33.19,33.24,33.17,33.17,53374.0,27.5033,27.5447,27.4867,27.4867,53374.0
2018-12-03 11:25:00,33.17,33.21,33.12,33.15,52598.0,27.4867,27.5198,27.4452,27.4701,52598.0
2018-12-03 11:30:00,33.16,33.2,33.15,33.2,28904.0,27.4784,27.5115,27.4701,27.5115,28904.0
2018-12-03 11:35:00,33.19,33.2,33.13,33.15,33286.0,27.5033,27.5115,27.4535,27.4701,33286.0
2018-12-03 11:40:00,33.14,33.17,33.03,33.03,48496.0,27.4618,27.4867,27.3707,27.3707,48496.0
2018-12-03 11:45:00,33.02,33.07,32.99,33.06,36006.0,27.3624,27.4038,27.3375,27.3955,36006.0
2018-12-03 11:50:00,33.05,33.1,33.04,33.05,73644.0,27.3872,27.4287,27.379,27.3872,73644.0
2018-12-03 11:55:00,33.05,33.06,33.0,33.05,63231.0,27.3872,27.3955,27.3458,27.3872,63231.0
2018-12-03 12:00:00,33.05,33.11,33.04,33.1,27802.0,27.3872,27.437,27.379,27.4287,27802.0
2018-12-03 12:05:00,33.1,33.14,33.1,33.11,26646.0,27.4287,27.4618,27.4287,27.437,26646.0
2018-12-03 12:10:00,33.11,33.12,33.07,33.09,19625.0,27.437,27.4452,27.4038,27.4204,19625.0
2018-12-03 12:15:00,33.09,33.13,33.09,33.09,19314.0,27.4204,27.4535,27.4204,27.4204,19314.0
2018-12-03 12:20:00,33.09,33.15,33.07,33.15,20898.0,27.4204,27.4701,27.4038,27.4701,20898.0
2018-12-03 12:25:00,33.16,33.19,33.15,33.19,11187.0,27.4784,27.5033,27.4701,27.5033,11187.0
2018-12-03 12:30:00,33.19,33.28,33.18,33.27,28371.0,27.5033,27.5778,27.495,27.5695,28371.0
2018-12-03 12:35:00,33.27,33.29,33.24,33.24,26017.0,27.5695,27.5861,27.5447,27.5447,26017.0
2018-12-03 12:40:00,33.24,33.25,33.22,33.23,27296.0,27.5447,27.553,27.5281,27.5364,27296.0
2018-12-03 12:45:00,33.23,33.25,33.21,33.23,26640.0,27.5364,27.553,27.5198,27.5364,26640.0
2018-12-03 12:50:00,33.23,33.25,33.21,33.25,36962.0,27.5364,27.553,27.5198,27.553,36962.0
2018-12-03 12:55:00,33.25,33.27,33.23,33.25,47695.0,27.553,27.5695,27.5364,27.553,47695.0
2018-12-03 13:00:00,33.25,33.3,33.24,33.29,37217.0,27.553,27.5944,27.5447,27.5861,37217.0
2018-12-03 13:05:00,33.28,33.3,33.26,33.27,25238.0,27.5778,27.5944,27.5613,27.5695,25238.0
2018-12-03 13:10:00,33.27,33.33,33.26,33.29,66346.0,27.5695,27.6193,27.5613,27.5861,66346.0
2018-12-03 13:15:00,33.29,33.34,33.28,33.29,19817.0,27.5861,27.6276,27.5778,27.5861,19817.0
2018-12-03 13:20:00,33.3,33.32,33.3,33.31,9980.0,27.5944,27.611,27.5944,27.6027,9980.0
2018-12-03 13:25:00,33.32,33.32,33.29,33.31,23750.0,27.611,27.611,27.5861,27.6027,23750.0
2018-12-03 13:30:00,33.31,33.31,33.26,33.27,18141.0,27.6027,27.6027,27.5613,27.5695,18141.0
2018-12-03 13:35:00,33.27,33.28,33.24,33.27,52884.0,27.5695,27.5778,27.5447,27.5695,52884.0
2018-12-03 13:40:00,33.26,33.29,33.24,33.27,31682.0,27.5613,27.5861,27.5447,27.5695,31682.0
2018-12-03 13:45:00,33.27,33.28,33.23,33.25,36903.0,27.5695,27.5778,27.5364,27.553,36903.0
2018-12-03 13:50:00,33.25,33.27,33.24,33.27,25534.0,27.553,27.5695,27.5447,27.5695,25534.0
2018-12-03 13:55:00,33.26,33.27,33.22,33.25,31759.0,27.5613,27.5695,27.5281,27.553,31759.0
2018-12-03 14:00:00,33.26,33.33,33.25,33.28,51012.0,27.5613,27.6193,27.553,27.5778,51012.0
2018-12-03 14:05:00,33.28,33.29,33.2,33.24,72031.0,27.5778,27.5861,27.5115,27.5447,72031.0
2018-12-03 14:10:00,33.25,33.28,33.2,33.22,29867.0,27.553,27.5778,27.5115,27.5281,29867.0
2018-12-03 14:15:00,33.22,33.31,33.22,33.28,25544.0,27.5281,27.6027,27.5281,27.5778,25544.0
2018-12-03 14:20:00,33.28,33.31,33.27,33.29,20908.0,27.5778,27.6027,27.5695,27.5861,20908.0
2018-12-03 14:25:00,33.29,33.34,33.28,33.33,31634.0,27.5861,27.6276,27.5778,27.6193,31634.0
2018-12-03 14:30:00,33.33,33.36,33.31,33.33,40256.0,27.6193,27.6441,27.6027,27.6193,40256.0
2018-12-03 14:35:00,33.34,33.36,33.32,33.33,30501.0,27.6276,27.6441,27.611,27.6193,30501.0
2018-12-03 14:40:00,33.33,33.35,33.28,33.31,52054.0,27.6193,27.6358,27.5778,27.6027,52054.0
2018-12-03 14:45:00,33.31,33.35,33.3,33.34,45157.0,27.6027,27.6358,27.5944,27.6276,45157.0
2018-12-03 14:50:00,33.34,33.37,33.28,33.29,33203.0,27.6276,27.6524,27.5778,27.5861,33203.0
2018-12-03 14:55:00,33.28,33.38,33.28,33.38,62699.0,27.5778,27.6607,27.5778,27.6607,62699.0
2018-12-03 15:00:00,33.37,33.37,33.28,33.32,55916.0,27.6524,27.6524,27.5778,27.611,55916.0
2018-12-03 15:05:00,33.31,33.37,33.28,33.3,50967.0,27.6027,27.6524,27.5778,27.5944,50967.0
2018-12-03 15:10:00,33.31,33.44,33.3,33.44,52137.0,27.6027,27.7104,27.5944,27.7104,52137.0
2018-12-03 15:15:00,33.44,33.47,33.43,33.45,53451.0,27.7104,27.7353,27.7021,27.7187,53451.0
2018-12-03 15:20:00,33.46,33.49,33.45,33.45,68579.0,27.727,27.7519,27.7187,27.7187,68579.0
2018-12-03 15:25:00,33.45,33.46,33.4,33.45,62871.0,27.7187,27.727,27.6773,27.7187,62871.0
2018-12-03 15:30:00,33.45,33.48,33.41,33.47,80819.0,27.7187,27.7436,27.6856,27.7353,80819.0
2018-12-03 15:35:00,33.47,33.48,33.44,33.45,73571.0,27.7353,27.7436,27.7104,27.7187,73571.0
2018-12-03 15:40:00,33.46,33.47,33.41,33.44,98496.0,27.727,27.7353,27.6856,27.7104,98496.0
2018-12-03 15:45:00,33.44,33.46,33.38,33.41,132715.0,27.7104,27.727,27.6607,27.6856,132715.0
2018-12-03 15:50:00,33.4,33.42,33.35,33.35,140184.0,27.6773,27.6938,27.6358,27.6358,140184.0
2018-12-03 15:55:00,33.36,33.42,33.35,33.4,333395.0,27.6441,27.6938,27.6358,27.6773,333395.0
2018-12-04 09:30:00,33.03,33.23,33.03,33.04,146404.0,27.3707,27.5364,27.3707,27.379,146404.0
2018-12-04 09:35:00,33.04,33.04,32.94,32.98,71903.0,27.379,27.379,27.2961,27.3292,71903.0
2018-12-04 09:40:00,32.98,32.98,32.88,32.9,68669.0,27.3292,27.3292,27.2464,27.2629,68669.0
2018-12-04 09:45:00,32.89,32.95,32.89,32.94,33639.0,27.2547,27.3044,27.2547,27.2961,33639.0
2018-12-04 09:50:00,32.93,32.95,32.84,32.87,46926.0,27.2878,27.3044,27.2132,27.2381,46926.0
2018-12-04 09:55:00,32.88,33.04,32.87,33.01,52279.0,27.2464,27.379,27.2381,27.3541,52279.0
2018-12-04 10:00:00,33.02,33.04,32.96,32.97,70182.0,27.3624,27.379,27.3127,27.3209,70182.0
2018-12-04 10:05:00,32.97,33.02,32.94,33.01,51119.0,27.3209,27.3624,27.2961,27.3541,51119.0
2018-12-04 10:10:00,33.01,33.04,32.94,32.96,39808.0,27.3541,27.379,27.2961,27.3127,39808.0
2018-12-04 10:15:00,32.95,33.03,32.91,32.91,34351.0,27.3044,27.3707,27.2712,27.2712,34351.0
2018-12-04 10:20:00,32.91,32.93,32.89,32.91,35539.0,27.2712,27.2878,27.2547,27.2712,35539.0
2018-12-04 10:25:00,32.91,32.96,32.88,32.95,37198.0,27.2712,27.3127,27.2464,27.3044,37198.0
2018-12-04 10:30:00,32.96,32.97,32.9,32.94,23517.0,27.3127,27.3209,27.2629,27.2961,23517.0
2018-12-04 10:35:00,32.94,32.98,32.91,32.98,33801.0,27.2961,27.3292,27.2712,27.3292,33801.0
2018-12-04 10:40:00,32.98,33.01,32.97,32.99,23617.0,27.3292,27.3541,27.3209,27.3375,23617.0
2018-12-04 10:45:00,33.0,33.04,32.96,33.03,29235.0,27.3458,27.379,27.3127,27.3707,29235.0
2018-12-04 10:50:00,33.02,33.03,32.94,32.97,30339.0,27.3624,27.3707,27.2961,27.3209,30339.0
2018-12-04 10:55:00,32.98,32.98,32.92,32.93,20626.0,27.3292,27.3292,27.2795,27.2878,20626.0
2018-12-04 11:00:00,32.92,32.93,32.84,32.93,49005.0,27.2795,27.2878,27.2132,27.2878,49005.0
2018-12-04 11:05:00,32.93,32.98,32.91,32.94,22087.0,27.2878,27.3292,27.2712,27.2961,22087.0
2018-12-04 11:10:00,32.94,32.95,32.9,32.91,20127.0,27.2961,27.3044,27.2629,27.2712,20127.0
2018-12-04 11:15:00,32.91,32.93,32.89,32.93,16936.0,27.2712,27.2878,27.2547,27.2878,16936.0
2018-12-04 11:20:00,32.92,32.96,32.9,32.93,62732.0,27.2795,27.3127,27.2629,27.2878,62732.0
2018-12-04 11:25:00,32.93,32.94,32.89,32.91,19151.0,27.2878,27.2961,27.2547,27.2712,19151.0
2018-12-04 11:30:00,32.91,32.93,32.9,32.93,38774.0,27.2712,27.2878,27.2629,27.2878,38774.0
2018-12-04 11:35:00,32.93,32.94,32.89,32.94,41707.0,27.2878,27.2961,27.2547,27.2961,41707.0
2018-12-04 11:40:00,32.94,32.98,32.93,32.95,26557.0,27.2961,27.3292,27.2878,27.3044,26557.0
2018-12-04 11:45:00,32.96,32.98,32.94,32.95,27400.0,27.3127,27.3292,27.2961,27.3044,27400.0
2018-12-04 11:50:00,32.95,32.99,32.94,32.97,24798.0,27.3044,27.3375,27.2961,27.3209,24798.0
2018-12-04 11:55:00,32.97,32.98,32.89,32.9,34442.0,27.3209,27.3292,27.2547,27.2629,34442.0
2018-12-04 12:00:00,32.9,32.9,32.77,32.78,40848.0,27.2629,27.2629,27.1552,27.1635,40848.0
2018-12-04 12:05:00,32.77,32.77,32.59,32.67,67048.0,27.1552,27.1552,27.0061,27.0723,67048.0
2018-12-04 12:10:00,32.68,32.7,32.57,32.57,47220.0,27.0806,27.0972,26.9895,26.9895,47220.0
2018-12-04 12:15:00,32.57,32.64,32.52,32.62,69386.0,26.9895,27.0475,26.9481,27.0309,69386.0
2018-12-04 12:20:00,32.62,32.63,32.51,32.52,27019.0,27.0309,27.0392,26.9398,26.9481,27019.0
2018-12-04 12:25:00,32.52,32.59,32.49,32.49,30316.0,26.9481,27.0061,26.9232,26.9232,30316.0
2018-12-04 12:30:00,32.49,32.49,32.31,32.47,79480.0,26.9232,26.9232,26.774,26.9066,79480.0
2018-12-04 12:35:00,32.47,32.54,32.45,32.47,150446.0,26.9066,26.9646,26.89,26.9066,150446.0
2018-12-04 12:40:00,32.47,32.53,32.44,32.5,26191.0,26.9066,26.9563,26.8818,26.9315,26191.0
2018-12-04 12:45:00,32.49,32.52,32.46,32.49,28755.0,26.9232,26.9481,26.8983,26.9232,28755.0
2018-12-04 12:50:00,32.48,32.5,32.45,32.47,21159.0,26.9149,26.9315,26.89,26.9066,21159.0
2018-12-04 12:55:00,32.47,32.52,32.44,32.46,22932.0,26.9066,26.9481,26.8818,26.8983,22932.0
2018-12-04 13:00:00,32.45,32.45,32.36,32.43,27174.0,26.89,26.89,26.8155,26.8735,27174.0
2018-12-04 13:05:00,32.42,32.44,32.39,32.4,22160.0,26.8652,26.8818,26.8403,26.8486,22160.0
2018-12-04 13:10:00,32.39,32.41,32.34,32.34,21727.0,26.8403,26.8569,26.7989,26.7989,21727.0
2018-12-04 13:15:00,32.34,32.42,32.34,32.41,29852.0,26.7989,26.8652,26.7989,26.8569,29852.0
2018-12-04 13:20:00,32.41,32.43,32.38,32.4,35580.0,26.8569,26.8735,26.832,26.8486,35580.0
2018-12-04 13:25:00,32.4,32.4,32.2,32.27,41781.0,26.8486,26.8486,26.6829,26.7409,41781.0
2018-12-04 13:30:00,32.26,32.34,32.23,32.3,36287.0,26.7326,26.7989,26.7077,26.7657,36287.0
2018-12-04 13:35:00,32.31,32.31,32.11,32.13,59645.0,26.774,26.774,26.6083,26.6249,59645.0
2018-12-04 13:40:00,32.12,32.2,32.04,32.18,60415.0,26.6166,26.6829,26.5503,26.6663,60415.0
2018-12-04 13:45:00,32.18,32.31,32.14,32.29,41531.0,26.6663,26.774,26.6332,26.7575,41531.0
2018-12-04 13:50:00,32.28,32.32,32.26,32.3,32072.0,26.7492,26.7823,26.7326,26.7657,32072.0
2018-12-04 13:55:00,32.31,32.45,32.31,32.41,59203.0,26.774,26.89,26.774,26.8569,59203.0
2018-12-04 14:00:00,32.4,32.4,32.29,32.3,33210.0,26.8486,26.8486,26.7575,26.7657,33210.0
2018-12-04 14:05:00,32.3,32.44,32.29,32.44,33200.0,26.7657,26.8818,26.7575,26.8818,33200.0
2018-12-04 14:10:00,32.43,32.48,32.41,32.46,57414.0,26.8735,26.9149,26.8569,26.8983,57414.0
2018-12-04 14:15:00,32.46,32.47,32.42,32.47,54439.0,26.8983,26.9066,26.8652,26.9066,54439.0
2018-12-04 14:20:00,32.48,32.49,32.44,32.47,47997.0,26.9149,26.9232,26.8818,26.9066,47997.0
2018-12-04 14:25:00,32.48,32.48,32.37,32.38,30468.0,26.9149,26.9149,26.8238,26.832,30468.0
2018-12-04 14:30:00,32.39,32.49,32.39,32.48,41272.0,26.8403,26.9232,26.8403,26.9149,41272.0
2018-12-04 14:35:00,32.47,32.48,32.41,32.48,40511.0,26.9066,26.9149,26.8569,26.9149,40511.0
2018-12-04 14:40:00,32.48,32.52,32.46,32.52,57720.0,26.9149,26.9481,26.8983,26.9481,57720.0
2018-12-04 14:45:00,32.52,32.6,32.5,32.57,116548.0,26.9481,27.0143,26.9315,26.9895,116548.0
2018-12-04 14:50:00,32.57,32.61,32.53,32.57,74626.0,26.9895,27.0226,26.9563,26.9895,74626.0
2018-12-04 14:55:00,32.57,32.61,32.52,32.54,83435.0,26.9895,27.0226,26.9481,26.9646,83435.0
2018-12-04 15:00:00,32.54,32.54,32.45,32.46,145909.0,26.9646,26.9646,26.89,26.8983,145909.0
2018-12-04 15:05:00,32.45,32.49,32.4,32.41,102680.0,26.89,26.9232,26.8486,26.8569,102680.0
2018-12-04 15:10:00,32.42,32.47,32.36,32.41,78243.0,26.8652,26.9066,26.8155,26.8569,78243.0
2018-12-04 15:15:00,32.42,32.46,32.33,32.35,71811.0,26.8652,26.8983,26.7906,26.8072,71811.0
2018-12-04 15:20:00,32.35,32.39,32.26,32.27,234274.0,26.8072,26.8403,26.7326,26.7409,234274.0
2018-12-04 15:25:00,32.26,32.33,32.22,32.24,60931.0,26.7326,26.7906,26.6995,26.716,60931.0
2018-12-04 15:30:00,32.23,32.29,32.2,32.27,87497.0,26.7077,26.7575,26.6829,26.7409,87497.0
2018-12-04 15:35:00,32.27,32.32,32.16,32.18,93738.0,26.7409,26.7823,26.6497,26.6663,93738.0
2018-12-04 15:40:00,32.17,32.18,32.07,32.13,181928.0,26.658,26.6663,26.5752,26.6249,181928.0
2018-12-04 15:45:00,32.12,32.2,32.09,32.2,156042.0,26.6166,26.6829,26.5917,26.6829,156042.0
2018-12-04 15:50:00,32.2,32.22,32.13,32.17,249401.0,26.6829,26.6995,26.6249,26.658,249401.0
2018-12-04 15:55:00,32.17,32.17,32.08,32.16,320190.0,26.658,26.658,26.5834,26.6497,320190.0
2018-12-06 09:30:00,31.49,31.5,31.26,31.36,155968.0,26.0945,26.1028,25.9039,25.9868,155968.0
2018-12-06 09:35:00,31.39,31.4,31.26,31.31,247820.0,26.0117,26.02,25.9039,25.9454,247820.0
2018-12-06 09:40:00,31.31,31.31,31.17,31.24,126099.0,25.9454,25.9454,25.8294,25.8874,126099.0
2018-12-06 09:45:00,31.24,31.28,31.17,31.23,77876.0,25.8874,25.9205,25.8294,25.8791,77876.0
2018-12-06 09:50:00,31.22,31.24,31.09,31.09,125828.0,25.8708,25.8874,25.7631,25.7631,125828.0
2018-12-06 09:55:00,31.09,31.18,31.09,31.13,56721.0,25.7631,25.8376,25.7631,25.7962,56721.0
2018-12-06 10:00:00,31.13,31.17,31.07,31.1,103745.0,25.7962,25.8294,25.7465,25.7714,103745.0
2018-12-06 10:05:00,31.09,31.2,30.99,31.17,112411.0,25.7631,25.8542,25.6802,25.8294,112411.0
2018-12-06 10:10:00,31.17,31.17,31.05,31.11,57948.0,25.8294,25.8294,25.7299,25.7796,57948.0
2018-12-06 10:15:00,31.1,31.2,31.1,31.13,85371.0,25.7714,25.8542,25.7714,25.7962,85371.0
2018-12-06 10:20:00,31.14,31.27,31.12,31.23,47270.0,25.8045,25.9122,25.7879,25.8791,47270.0
2018-12-06 10:25:00,31.22,31.29,31.16,31.21,129721.0,25.8708,25.9288,25.8211,25.8625,129721.0
2018-12-06 10:30:00,31.22,31.26,31.18,31.19,61223.0,25.8708,25.9039,25.8376,25.8459,61223.0
2018-12-06 10:35:00,31.2,31.31,31.17,31.3,93840.0,25.8542,25.9454,25.8294,25.9371,93840.0
2018-12-06 10:40:00,31.31,31.36,31.25,31.33,40428.0,25.9454,25.9868,25.8957,25.9619,40428.0
2018-12-06 10:45:00,31.34,31.34,31.19,31.19,110179.0,25.9702,25.9702,25.8459,25.8459,110179.0
2018-12-06 10:50:00,31.2,31.29,31.18,31.27,82717.0,25.8542,25.9288,25.8376,25.9122,82717.0
2018-12-06 10:55:00,31.27,31.27,31.01,31.06,106472.0,25.9122,25.9122,25.6968,25.7382,106472.0
2018-12-06 11:00:00,31.05,31.15,31.04,31.08,154774.0,25.7299,25.8128,25.7216,25.7548,154774.0
2018-12-06 11:05:00,31.07,31.1,31.01,31.03,93073.0,25.7465,25.7714,25.6968,25.7133,93073.0
2018-12-06 11:10:00,31.03,31.06,30.9,30.93,100687.0,25.7133,25.7382,25.6056,25.6305,100687.0
2018-12-06 11:15:00,30.93,30.97,30.88,30.93,68692.0,25.6305,25.6636,25.589,25.6305,68692.0
2018-12-06 11:20:00,30.94,30.95,30.77,30.77,69231.0,25.6388,25.6471,25.4979,25.4979,69231.0
2018-12-06 11:25:00,30.78,30.84,30.69,30.69,152262.0,25.5062,25.5559,25.4316,25.4316,152262.0
2018-12-06 11:30:00,30.69,30.78,30.66,30.68,137430.0,25.4316,25.5062,25.4067,25.4233,137430.0
2018-12-06 11:35:00,30.68,30.76,30.68,30.74,93311.0,25.4233,25.4896,25.4233,25.473,93311.0
2018-12-06 11:40:00,30.73,30.8,30.71,30.76,81054.0,25.4647,25.5228,25.4482,25.4896,81054.0
2018-12-06 11:45:00,30.77,30.88,30.75,30.83,48857.0,25.4979,25.589,25.4813,25.5476,48857.0
2018-12-06 11:50:00,30.84,30.97,30.82,30.92,43580.0,25.5559,25.6636,25.5393,25.6222,43580.0
2018-12-06 11:55:00,30.92,30.96,30.9,30.96,51538.0,25.6222,25.6553,25.6056,25.6553,51538.0
2018-12-06 12:00:00,30.95,30.96,30.89,30.93,31844.0,25.6471,25.6553,25.5973,25.6305,31844.0
2018-12-06 12:05:00,30.92,31.01,30.89,30.98,82529.0,25.6222,25.6968,25.5973,25.6719,82529.0
2018-12-06 12:10:00,30.99,31.03,30.98,31.02,73512.0,25.6802,25.7133,25.6719,25.7051,73512.0
2018-12-06 12:15:00,31.04,31.16,31.04,31.14,72695.0,25.7216,25.8211,25.7216,25.8045,72695.0
2018-12-06 12:20:00,31.14,31.27,31.12,31.26,57681.0,25.8045,25.9122,25.7879,25.9039,57681.0
2018-12-06 12:25:00,31.26,31.35,31.2,31.34,52012.0,25.9039,25.9785,25.8542,25.9702,52012.0
2018-12-06 12:30:00,31.34,31.38,31.28,31.35,47531.0,25.9702,26.0034,25.9205,25.9785,47531.0
2018-12-06 12:35:00,31.36,31.39,31.27,31.3,57521.0,25.9868,26.0117,25.9122,25.9371,57521.0
2018-12-06 12:40:00,31.3,31.4,31.29,31.39,26235.0,25.9371,26.02,25.9288,26.0117,26235.0
2018-12-06 12:45:00,31.38,31.44,31.37,31.41,28803.0,26.0034,26.0531,25.9951,26.0282,28803.0
2018-12-06 12:50:00,31.4,31.5,31.38,31.49,35834.0,26.02,26.1028,26.0034,26.0945,35834.0
2018-12-06 12:55:00,31.49,31.51,31.41,31.42,44491.0,26.0945,26.1111,26.0282,26.0365,44491.0
2018-12-06 13:00:00,31.42,31.43,31.37,31.38,36729.0,26.0365,26.0448,25.9951,26.0034,36729.0
2018-12-06 13:05:00,31.39,31.39,31.28,31.29,104282.0,26.0117,26.0117,25.9205,25.9288,104282.0
2018-12-06 13:10:00,31.29,31.37,31.28,31.35,30814.0,25.9288,25.9951,25.9205,25.9785,30814.0
2018-12-06 13:15:00,31.35,31.37,31.29,31.3,32989.0,25.9785,25.9951,25.9288,25.9371,32989.0
2018-12-06 13:20:00,31.3,31.36,31.25,31.34,45919.0,25.9371,25.9868,25.8957,25.9702,45919.0
2018-12-06 13:25:00,31.34,31.37,31.31,31.33,34679.0,25.9702,25.9951,25.9454,25.9619,34679.0
2018-12-06 13:30:00,31.32,31.32,31.23,31.29,39969.0,25.9537,25.9537,25.8791,25.9288,39969.0
2018-12-06 13:35:00,31.29,31.3,31.24,31.27,36059.0,25.9288,25.9371,25.8874,25.9122,36059.0
2018-12-06 13:40:00,31.27,31.35,31.26,31.3,25705.0,25.9122,25.9785,25.9039,25.9371,25705.0
2018-12-06 13:45:00,31.31,31.38,31.31,31.38,49817.0,25.9454,26.0034,25.9454,26.0034,49817.0
2018-12-06 13:50:00,31.38,31.46,31.37,31.46,28924.0,26.0034,26.0697,25.9951,26.0697,28924.0
2018-12-06 13:55:00,31.46,31.6,31.42,31.6,48274.0,26.0697,26.1857,26.0365,26.1857,48274.0
2018-12-06 14:00:00,31.59,31.66,31.56,31.57,56790.0,26.1774,26.2354,26.1525,26.1608,56790.0
2018-12-06 14:05:00,31.56,31.59,31.52,31.55,38602.0,26.1525,26.1774,26.1194,26.1442,38602.0
2018-12-06 14:10:00,31.54,31.55,31.41,31.48,43741.0,26.136,26.1442,26.0282,26.0862,43741.0
2018-12-06 14:15:00,31.47,31.51,31.37,31.39,37097.0,26.078,26.1111,25.9951,26.0117,37097.0
2018-12-06 14:20:00,31.4,31.47,31.4,31.43,32094.0,26.02,26.078,26.02,26.0448,32094.0
2018-12-06 14:25:00,31.44,31.6,31.44,31.6,92794.0,26.0531,26.1857,26.0531,26.1857,92794.0
2018-12-06 14:30:00,31.59,31.62,31.49,31.54,101839.0,26.1774,26.2023,26.0945,26.136,101839.0
2018-12-06 14:35:00,31.54,31.59,31.52,31.57,94433.0,26.136,26.1774,26.1194,26.1608,94433.0
2018-12-06 14:40:00,31.56,31.63,31.56,31.59,89532.0,26.1525,26.2105,26.1525,26.1774,89532.0
2018-12-06 14:45:00,31.59,31.62,31.48,31.57,94269.0,26.1774,26.2023,26.0862,26.1608,94269.0
2018-12-06 14:50:00,31.57,31.72,31.56,31.7,59816.0,26.1608,26.2851,26.1525,26.2685,59816.0
2018-12-06 14:55:00,31.7,31.73,31.65,31.71,49156.0,26.2685,26.2934,26.2271,26.2768,49156.0
2018-12-06 15:00:00,31.72,31.81,31.69,31.7,78814.0,26.2851,26.3597,26.2603,26.2685,78814.0
2018-12-06 15:05:00,31.7,31.74,31.64,31.72,55476.0,26.2685,26.3017,26.2188,26.2851,55476.0
2018-12-06 15:10:00,31.71,31.76,31.68,31.69,59254.0,26.2768,26.3183,26.252,26.2603,59254.0
2018-12-06 15:15:00,31.69,31.75,31.66,31.71,72026.0,26.2603,26.31,26.2354,26.2768,72026.0
2018-12-06 15:20:00,31.7,31.74,31.64,31.71,63957.0,26.2685,26.3017,26.2188,26.2768,63957.0
2018-12-06 15:25:00,31.71,31.84,31.69,31.82,129725.0,26.2768,26.3846,26.2603,26.368,129725.0
2018-12-06 15:30:00,31.81,31.97,31.79,31.94,149661.0,26.3597,26.4923,26.3431,26.4674,149661.0
2018-12-06 15:35:00,31.94,32.01,31.92,31.99,194882.0,26.4674,26.5254,26.4509,26.5089,194882.0
2018-12-06 15:40:00,32.0,32.04,31.92,32.02,370598.0,26.5171,26.5503,26.4509,26.5337,370598.0
2018-12-06 15:45:00,32.02,32.14,31.97,32.13,358419.0,26.5337,26.6332,26.4923,26.6249,358419.0
2018-12-06 15:50:00,32.13,32.22,32.11,32.21,485035.0,26.6249,26.6995,26.6083,26.6912,485035.0
2018-12-06 15:55:00,32.22,32.28,32.19,32.27,898780.0,26.6995,26.7492,26.6746,26.7409,898780.0
2018-12-07 09:30:00,32.25,32.57,32.17,32.56,126136.0,26.7243,26.9895,26.658,26.9812,126136.0
2018-12-07 09:35:00,32.56,32.71,32.55,32.71,94713.0,26.9812,27.1055,26.9729,27.1055,94713.0
2018-12-07 09:40:00,32.71,32.78,32.64,32.69,100265.0,27.1055,27.1635,27.0475,27.0889,100265.0
2018-12-07 09:45:00,32.69,32.69,32.48,32.49,59245.0,27.0889,27.0889,26.9149,26.9232,59245.0
2018-12-07 09:50:00,32.49,32.53,32.43,32.45,113613.0,26.9232,26.9563,26.8735,26.89,113613.0
2018-12-07 09:55:00,32.46,32.51,32.38,32.43,65804.0,26.8983,26.9398,26.832,26.8735,65804.0
2018-12-07 10:00:00,32.42,32.47,32.37,32.43,53902.0,26.8652,26.9066,26.8238,26.8735,53902.0
2018-12-07 10:05:00,32.43,32.43,32.35,32.36,57669.0,26.8735,26.8735,26.8072,26.8155,57669.0
2018-12-07 10:10:00,32.36,32.36,32.26,32.29,32665.0,26.8155,26.8155,26.7326,26.7575,32665.0
2018-12-07 10:15:00,32.29,32.29,32.13,32.16,57098.0,26.7575,26.7575,26.6249,26.6497,57098.0
2018-12-07 10:20:00,32.16,32.22,32.12,32.15,34547.0,26.6497,26.6995,26.6166,26.6414,34547.0
2018-12-07 10:25:00,32.15,32.24,32.12,32.23,42561.0,26.6414,26.716,26.6166,26.7077,42561.0
2018-12-07 10:30:00,32.23,32.23,32.15,32.16,27485.0,26.7077,26.7077,26.6414,26.6497,27485.0
2018-12-07 10:35:00,32.15,32.17,32.03,32.12,57199.0,26.6414,26.658,26.542,26.6166,57199.0
2018-12-07 10:40:00,32.11,32.18,32.08,32.15,33213.0,26.6083,26.6663,26.5834,26.6414,33213.0
2018-12-07 10:45:00,32.15,32.23,32.12,32.16,37096.0,26.6414,26.7077,26.6166,26.6497,37096.0
2018-12-07 10:50:00,32.16,32.2,32.13,32.16,29084.0,26.6497,26.6829,26.6249,26.6497,29084.0
2018-12-07 10:55:00,32.16,32.24,32.16,32.23,23280.0,26.6497,26.716,26.6497,26.7077,23280.0
2018-12-07 11:00:00,32.23,32.27,32.11,32.12,50947.0,26.7077,26.7409,26.6083,26.6166,50947.0
2018-12-07 11:05:00,32.12,32.15,32.05,32.09,42702.0,26.6166,26.6414,26.5586,26.5917,42702.0
2018-12-07 11:10:00,32.09,32.11,31.98,31.99,33929.0,26.5917,26.6083,26.5006,26.5089,33929.0
2018-12-07 11:15:00,31.99,32.05,31.97,32.02,41760.0,26.5089,26.5586,26.4923,26.5337,41760.0
2018-12-07 11:20:00,32.02,32.04,31.91,31.93,35854.0,26.5337,26.5503,26.4426,26.4591,35854.0
2018-12-07 11:25:00,31.92,31.99,31.89,31.96,47303.0,26.4509,26.5089,26.426,26.484,47303.0
2018-12-07 11:30:00,31.96,32.02,31.93,31.97,54147.0,26.484,26.5337,26.4591,26.4923,54147.0
2018-12-07 11:35:00,31.98,32.03,31.95,32.02,35595.0,26.5006,26.542,26.4757,26.5337,35595.0
2018-12-07 11:40:00,32.02,32.08,31.98,32.06,50700.0,26.5337,26.5834,26.5006,26.5669,50700.0
2018-12-07 11:45:00,32.06,32.09,32.03,32.06,64673.0,26.5669,26.5917,26.542,26.5669,64673.0
2018-12-07 11:50:00,32.05,32.07,31.96,31.96,31484.0,26.5586,26.5752,26.484,26.484,31484.0
2018-12-07 11:55:00,31.96,31.99,31.93,31.93,67511.0,26.484,26.5089,26.4591,26.4591,67511.0
2018-12-07 12:00:00,31.92,31.98,31.9,31.95,38964.0,26.4509,26.5006,26.4343,26.4757,38964.0
2018-12-07 12:05:00,31.95,31.96,31.87,31.89,36012.0,26.4757,26.484,26.4094,26.426,36012.0
2018-12-07 12:10:00,31.88,31.97,31.87,31.91,39087.0,26.4177,26.4923,26.4094,26.4426,39087.0
2018-12-07 12:15:00,31.9,31.92,31.8,31.84,35093.0,26.4343,26.4509,26.3514,26.3846,35093.0
2018-12-07 12:20:00,31.84,31.91,31.83,31.89,23974.0,26.3846,26.4426,26.3763,26.426,23974.0
2018-12-07 12:25:00,31.89,31.93,31.86,31.9,26152.0,26.426,26.4591,26.4011,26.4343,26152.0
2018-12-07 12:30:00,31.88,31.88,31.79,31.81,32302.0,26.4177,26.4177,26.3431,26.3597,32302.0
2018-12-07 12:35:00,31.81,31.83,31.76,31.79,89516.0,26.3597,26.3763,26.3183,26.3431,89516.0
2018-12-07 12:40:00,31.8,31.8,31.72,31.76,42415.0,26.3514,26.3514,26.2851,26.3183,42415.0
2018-12-07 12:45:00,31.76,31.81,31.75,31.77,24209.0,26.3183,26.3597,26.31,26.3266,24209.0
2018-12-07 12:50:00,31.77,31.9,31.77,31.9,23549.0,26.3266,26.4343,26.3266,26.4343,23549.0
2018-12-07 12:55:00,31.9,32.03,31.89,32.02,61604.0,26.4343,26.542,26.426,26.5337,61604.0
2018-12-07 13:00:00,32.01,32.13,31.96,32.12,87158.0,26.5254,26.6249,26.484,26.6166,87158.0
2018-12-07 13:05:00,32.12,32.14,32.01,32.02,55246.0,26.6166,26.6332,26.5254,26.5337,55246.0
2018-12-07 13:10:00,32.02,32.05,31.92,31.93,122027.0,26.5337,26.5586,26.4509,26.4591,122027.0
2018-12-07 13:15:00,31.93,31.97,31.86,31.86,61239.0,26.4591,26.4923,26.4011,26.4011,61239.0
2018-12-07 13:20:00,31.87,31.99,31.86,31.95,75559.0,26.4094,26.5089,26.4011,26.4757,75559.0
2018-12-07 13:25:00,31.95,31.95,31.89,31.94,107454.0,26.4757,26.4757,26.426,26.4674,107454.0
2018-12-07 13:30:00,31.93,31.94,31.83,31.83,54330.0,26.4591,26.4674,26.3763,26.3763,54330.0
2018-12-07 13:35:00,31.83,31.87,31.78,31.8,58548.0,26.3763,26.4094,26.3348,26.3514,58548.0
2018-12-07 13:40:00,31.8,31.85,31.78,31.81,19463.0,26.3514,26.3928,26.3348,26.3597,19463.0
2018-12-07 13:45:00,31.82,31.86,31.78,31.79,28398.0,26.368,26.4011,26.3348,26.3431,28398.0
2018-12-07 13:50:00,31.78,31.79,31.73,31.76,82226.0,26.3348,26.3431,26.2934,26.3183,82226.0
2018-12-07 13:55:00,31.75,31.75,31.7,31.72,40581.0,26.31,26.31,26.2685,26.2851,40581.0
2018-12-07 14:00:00,31.72,31.72,31.62,31.62,74143.0,26.2851,26.2851,26.2023,26.2023,74143.0
2018-12-07 14:05:00,31.62,31.63,31.53,31.54,162938.0,26.2023,26.2105,26.1277,26.136,162938.0
2018-12-07 14:10:00,31.54,31.55,31.46,31.5,63257.0,26.136,26.1442,26.0697,26.1028,63257.0
2018-12-07 14:15:00,31.5,31.7,31.49,31.7,71603.0,26.1028,26.2685,26.0945,26.2685,71603.0
2018-12-07 14:20:00,31.71,31.73,31.6,31.6,41984.0,26.2768,26.2934,26.1857,26.1857,41984.0
2018-12-07 14:25:00,31.6,31.68,31.58,31.67,26597.0,26.1857,26.252,26.1691,26.2437,26597.0
2018-12-07 14:30:00,31.68,31.7,31.62,31.66,43488.0,26.252,26.2685,26.2023,26.2354,43488.0
2018-12-07 14:35:00,31.65,31.66,31.57,31.57,67248.0,26.2271,26.2354,26.1608,26.1608,67248.0
2018-12-07 14:40:00,31.56,31.58,31.49,31.49,38114.0,26.1525,26.1691,26.0945,26.0945,38114.0
2018-12-07 14:45:00,31.5,31.57,31.44,31.52,42125.0,26.1028,26.1608,26.0531,26.1194,42125.0
2018-12-07 14:50:00,31.52,31.58,31.41,31.42,47890.0,26.1194,26.1691,26.0282,26.0365,47890.0
2018-12-07 14:55:00,31.42,31.43,31.31,31.37,70491.0,26.0365,26.0448,25.9454,25.9951,70491.0
2018-12-07 15:00:00,31.36,31.39,31.29,31.3,94605.0,25.9868,26.0117,25.9288,25.9371,94605.0
2018-12-07 15:05:00,31.31,31.41,31.3,31.41,79918.0,25.9454,26.0282,25.9371,26.0282,79918.0
2018-12-07 15:10:00,31.41,31.43,31.33,31.34,86147.0,26.0282,26.0448,25.9619,25.9702,86147.0
2018-12-07 15:15:00,31.33,31.36,31.27,31.3,187447.0,25.9619,25.9868,25.9122,25.9371,187447.0
2018-12-07 15:20:00,31.31,31.35,31.27,31.33,87979.0,25.9454,25.9785,25.9122,25.9619,87979.0
2018-12-07 15:25:00,31.33,31.42,31.29,31.37,91327.0,25.9619,26.0365,25.9288,25.9951,91327.0
2018-12-07 15:30:00,31.38,31.55,31.33,31.54,155463.0,26.0034,26.1442,25.9619,26.136,155463.0
2018-12-07 15:35:00,31.54,31.61,31.51,31.55,248043.0,26.136,26.194,26.1111,26.1442,248043.0
2018-12-07 15:40:00,31.54,31.56,31.48,31.51,128010.0,26.136,26.1525,26.0862,26.1111,128010.0
2018-12-07 15:45:00,31.51,31.54,31.4,31.41,133359.0,26.1111,26.136,26.02,26.0282,133359.0
2018-12-07 15:50:00,31.41,31.5,31.4,31.43,148952.0,26.0282,26.1028,26.02,26.0448,148952.0
2018-12-07 15:55:00,31.43,31.47,31.4,31.42,372963.0,26.0448,26.078,26.02,26.0365,372963.0
2018-12-10 09:30:00,31.32,31.43,31.29,31.4,97278.0,25.9537,26.0448,25.9288,26.02,97278.0
2018-12-10 09:35:00,31.39,31.42,31.27,31.37,119420.0,26.0117,26.0365,25.9122,25.9951,119420.0
2018-12-10 09:40:00,31.37,31.53,31.31,31.51,66017.0,25.9951,26.1277,25.9454,26.1111,66017.0
2018-12-10 09:45:00,31.51,31.59,31.43,31.45,120887.0,26.1111,26.1774,26.0448,26.0614,120887.0
2018-12-10 09:50:00,31.45,31.46,31.22,31.26,193828.0,26.0614,26.0697,25.8708,25.9039,193828.0
2018-12-10 09:55:00,31.27,31.43,31.26,31.37,33984.0,25.9122,26.0448,25.9039,25.9951,33984.0
2018-12-10 10:00:00,31.37,31.41,31.29,31.37,41890.0,25.9951,26.0282,25.9288,25.9951,41890.0
2018-12-10 10:05:00,31.37,31.52,31.37,31.39,193230.0,25.9951,26.1194,25.9951,26.0117,193230.0
2018-12-10 10:10:00,31.4,31.52,31.36,31.51,41542.0,26.02,26.1194,25.9868,26.1111,41542.0
2018-12-10 10:15:00,31.51,31.55,31.46,31.53,61021.0,26.1111,26.1442,26.0697,26.1277,61021.0
2018-12-10 10:20:00,31.53,31.55,31.43,31.43,36861.0,26.1277,26.1442,26.0448,26.0448,36861.0
2018-12-10 10:25:00,31.44,31.44,31.33,31.36,105498.0,26.0531,26.0531,25.9619,25.9868,105498.0
2018-12-10 10:30:00,31.35,31.38,31.19,31.23,80337.0,25.9785,26.0034,25.8459,25.8791,80337.0
2018-12-10 10:35:00,31.23,31.3,31.14,31.14,87359.0,25.8791,25.9371,25.8045,25.8045,87359.0
2018-12-10 10:40:00,31.15,31.19,31.12,31.15,79335.0,25.8128,25.8459,25.7879,25.8128,79335.0
2018-12-10 10:45:00,31.13,31.26,31.1,31.24,42182.0,25.7962,25.9039,25.7714,25.8874,42182.0
2018-12-10 10:50:00,31.24,31.29,31.1,31.1,68099.0,25.8874,25.9288,25.7714,25.7714,68099.0
2018-12-10 10:55:00,31.1,31.22,31.1,31.15,52639.0,25.7714,25.8708,25.7714,25.8128,52639.0
2018-12-10 11:00:00,31.15,31.16,30.88,30.93,86173.0,25.8128,25.8211,25.589,25.6305,86173.0
2018-12-10 11:05:00,30.93,31.01,30.9,30.9,38324.0,25.6305,25.6968,25.6056,25.6056,38324.0
2018-12-10 11:10:00,30.9,30.97,30.87,30.97,42850.0,25.6056,25.6636,25.5808,25.6636,42850.0
2018-12-10 11:15:00,30.96,30.98,30.88,30.94,48132.0,25.6553,25.6719,25.589,25.6388,48132.0
2018-12-10 11:20:00,30.94,31.0,30.89,30.9,36928.0,25.6388,25.6885,25.5973,25.6056,36928.0
2018-12-10 11:25:00,30.9,31.03,30.9,31.03,47707.0,25.6056,25.7133,25.6056,25.7133,47707.0
2018-12-10 11:30:00,31.03,31.09,30.97,30.98,40810.0,25.7133,25.7631,25.6636,25.6719,40810.0
2018-12-10 11:35:00,30.99,31.21,30.99,31.18,58650.0,25.6802,25.8625,25.6802,25.8376,58650.0
2018-12-10 11:40:00,31.17,31.2,31.08,31.1,143208.0,25.8294,25.8542,25.7548,25.7714,143208.0
2018-12-10 11:45:00,31.1,31.15,31.04,31.11,72819.0,25.7714,25.8128,25.7216,25.7796,72819.0
2018-12-10 11:50:00,31.12,31.18,31.1,31.13,38648.0,25.7879,25.8376,25.7714,25.7962,38648.0
2018-12-10 11:55:00,31.14,31.21,31.07,31.14,66074.0,25.8045,25.8625,25.7465,25.8045,66074.0
2018-12-10 12:00:00,31.13,31.17,31.03,31.09,61455.0,25.7962,25.8294,25.7133,25.7631,61455.0
2018-12-10 12:05:00,31.09,31.2,31.05,31.15,38655.0,25.7631,25.8542,25.7299,25.8128,38655.0
2018-12-10 12:10:00,31.14,31.21,31.08,31.18,41937.0,25.8045,25.8625,25.7548,25.8376,41937.0
2018-12-10 12:15:00,31.18,31.24,31.1,31.12,45980.0,25.8376,25.8874,25.7714,25.7879,45980.0
2018-12-10 12:20:00,31.11,31.17,31.08,31.12,88404.0,25.7796,25.8294,25.7548,25.7879,88404.0
2018-12-10 12:25:00,31.12,31.14,31.03,31.1,102849.0,25.7879,25.8045,25.7133,25.7714,102849.0
2018-12-10 12:30:00,31.1,31.19,31.1,31.17,26565.0,25.7714,25.8459,25.7714,25.8294,26565.0
2018-12-10 12:35:00,31.17,31.33,31.17,31.3,31951.0,25.8294,25.9619,25.8294,25.9371,31951.0
2018-12-10 12:40:00,31.31,31.38,31.31,31.33,27562.0,25.9454,26.0034,25.9454,25.9619,27562.0
2018-12-10 12:45:00,31.33,31.44,31.29,31.42,55273.0,25.9619,26.0531,25.9288,26.0365,55273.0
2018-12-10 12:50:00,31.42,31.55,31.39,31.55,82574.0,26.0365,26.1442,26.0117,26.1442,82574.0
2018-12-10 12:55:00,31.54,31.55,31.49,31.49,30413.0,26.136,26.1442,26.0945,26.0945,30413.0
2018-12-10 13:00:00,31.49,31.55,31.47,31.5,36409.0,26.0945,26.1442,26.078,26.1028,36409.0
2018-12-10 13:05:00,31.49,31.57,31.48,31.5,31300.0,26.0945,26.1608,26.0862,26.1028,31300.0
2018-12-10 13:10:00,31.49,31.59,31.46,31.54,52509.0,26.0945,26.1774,26.0697,26.136,52509.0
2018-12-10 13:15:00,31.53,31.56,31.5,31.54,26084.0,26.1277,26.1525,26.1028,26.136,26084.0
2018-12-10 13:20:00,31.55,31.56,31.45,31.46,19150.0,26.1442,26.1525,26.0614,26.0697,19150.0
2018-12-10 13:25:00,31.47,31.47,31.42,31.44,16868.0,26.078,26.078,26.0365,26.0531,16868.0
2018-12-10 13:30:00,31.44,31.57,31.43,31.56,20673.0,26.0531,26.1608,26.0448,26.1525,20673.0
2018-12-10 13:35:00,31.57,31.61,31.55,31.56,32008.0,26.1608,26.194,26.1442,26.1525,32008.0
2018-12-10 13:40:00,31.56,31.59,31.51,31.52,18486.0,26.1525,26.1774,26.1111,26.1194,18486.0
2018-12-10 13:45:00,31.52,31.58,31.52,31.57,19616.0,26.1194,26.1691,26.1194,26.1608,19616.0
2018-12-10 13:50:00,31.57,31.67,31.57,31.63,20206.0,26.1608,26.2437,26.1608,26.2105,20206.0
2018-12-10 13:55:00,31.63,31.64,31.58,31.58,21959.0,26.2105,26.2188,26.1691,26.1691,21959.0
2018-12-10 14:00:00,31.59,31.62,31.54,31.57,21869.0,26.1774,26.2023,26.136,26.1608,21869.0
2018-12-10 14:05:00,31.57,31.65,31.56,31.61,26400.0,26.1608,26.2271,26.1525,26.194,26400.0
2018-12-10 14:10:00,31.61,31.63,31.55,31.55,28229.0,26.194,26.2105,26.1442,26.1442,28229.0
2018-12-10 14:15:00,31.56,31.59,31.5,31.54,22187.0,26.1525,26.1774,26.1028,26.136,22187.0
2018-12-10 14:20:00,31.53,31.58,31.48,31.54,24154.0,26.1277,26.1691,26.0862,26.136,24154.0
2018-12-10 14:25:00,31.54,31.62,31.53,31.59,24720.0,26.136,26.2023,26.1277,26.1774,24720.0
2018-12-10 14:30:00,31.59,31.72,31.58,31.72,29062.0,26.1774,26.2851,26.1691,26.2851,29062.0
2018-12-10 14:35:00,31.73,31.73,31.65,31.66,25527.0,26.2934,26.2934,26.2271,26.2354,25527.0
2018-12-10 14:40:00,31.65,31.7,31.64,31.68,27125.0,26.2271,26.2685,26.2188,26.252,27125.0
2018-12-10 14:45:00,31.69,31.7,31.64,31.66,19017.0,26.2603,26.2685,26.2188,26.2354,19017.0
2018-12-10 14:50:00,31.66,31.7,31.65,31.66,23235.0,26.2354,26.2685,26.2271,26.2354,23235.0
2018-12-10 14:55:00,31.66,31.71,31.53,31.57,50356.0,26.2354,26.2768,26.1277,26.1608,50356.0
2018-12-10 15:00:00,31.56,31.6,31.54,31.57,37056.0,26.1525,26.1857,26.136,26.1608,37056.0
2018-12-10 15:05:00,31.57,31.63,31.57,31.63,32671.0,26.1608,26.2105,26.1608,26.2105,32671.0
2018-12-10 15:10:00,31.62,31.64,31.57,31.59,35677.0,26.2023,26.2188,26.1608,26.1774,35677.0
2018-12-10 15:15:00,31.59,31.59,31.51,31.56,48230.0,26.1774,26.1774,26.1111,26.1525,48230.0
2018-12-10 15:20:00,31.57,31.63,31.57,31.61,39761.0,26.1608,26.2105,26.1608,26.194,39761.0
2018-12-10 15:25:00,31.61,31.67,31.6,31.67,41329.0,26.194,26.2437,26.1857,26.2437,41329.0
2018-12-10 15:30:00,31.67,31.81,31.67,31.77,80217.0,26.2437,26.3597,26.2437,26.3266,80217.0
2018-12-10 15:35:00,31.77,31.86,31.74,31.82,72652.0,26.3266,26.4011,26.3017,26.368,72652.0
2018-12-10 15:40:00,31.81,31.83,31.78,31.8,78099.0,26.3597,26.3763,26.3348,26.3514,78099.0
2018-12-10 15:45:00,31.8,31.81,31.72,31.72,115522.0,26.3514,26.3597,26.2851,26.2851,115522.0
2018-12-10 15:50:00,31.72,31.78,31.72,31.77,146012.0,26.2851,26.3348,26.2851,26.3266,146012.0
2018-12-10 15:55:00,31.77,31.8,31.75,31.75,272161.0,26.3266,26.3514,26.31,26.31,272161.0
2018-12-11 09:30:00,32.3,32.39,32.23,32.25,89912.0,26.7657,26.8403,26.7077,26.7243,89912.0
2018-12-11 09:35:00,32.27,32.28,32.12,32.13,71564.0,26.7409,26.7492,26.6166,26.6249,71564.0
2018-12-11 09:40:00,32.13,32.26,32.12,32.23,56074.0,26.6249,26.7326,26.6166,26.7077,56074.0
2018-12-11 09:45:00,32.23,32.24,32.11,32.18,37087.0,26.7077,26.716,26.6083,26.6663,37087.0
2018-12-11 09:50:00,32.18,32.22,32.1,32.19,138207.0,26.6663,26.6995,26.6,26.6746,138207.0
2018-12-11 09:55:00,32.19,32.24,32.15,32.22,40259.0,26.6746,26.716,26.6414,26.6995,40259.0
2018-12-11 10:00:00,32.22,32.36,32.21,32.35,39079.0,26.6995,26.8155,26.6912,26.8072,39079.0
2018-12-11 10:05:00,32.35,32.41,32.32,32.38,28928.0,26.8072,26.8569,26.7823,26.832,28928.0
2018-12-11 10:10:00,32.37,32.38,32.26,32.3,28005.0,26.8238,26.832,26.7326,26.7657,28005.0
2018-12-11 10:15:00,32.3,32.33,32.24,32.29,56789.0,26.7657,26.7906,26.716,26.7575,56789.0
2018-12-11 10:20:00,32.28,32.46,32.27,32.43,41529.0,26.7492,26.8983,26.7409,26.8735,41529.0
2018-12-11 10:25:00,32.43,32.46,32.36,32.41,102945.0,26.8735,26.8983,26.8155,26.8569,102945.0
2018-12-11 10:30:00,32.41,32.44,32.38,32.4,23458.0,26.8569,26.8818,26.832,26.8486,23458.0
2018-12-11 10:35:00,32.4,32.4,32.29,32.37,30067.0,26.8486,26.8486,26.7575,26.8238,30067.0
2018-12-11 10:40:00,32.37,32.39,32.29,32.33,63199.0,26.8238,26.8403,26.7575,26.7906,63199.0
2018-12-11 10:45:00,32.33,32.36,32.15,32.19,47834.0,26.7906,26.8155,26.6414,26.6746,47834.0
2018-12-11 10:50:00,32.18,32.2,32.14,32.17,23932.0,26.6663,26.6829,26.6332,26.658,23932.0
2018-12-11 10:55:00,32.17,32.19,32.14,32.19,24591.0,26.658,26.6746,26.6332,26.6746,24591.0
2018-12-11 11:00:00,32.19,32.19,32.11,32.16,30543.0,26.6746,26.6746,26.6083,26.6497,30543.0
2018-12-11 11:05:00,32.16,32.23,32.12,32.23,36692.0,26.6497,26.7077,26.6166,26.7077,36692.0
2018-12-11 11:10:00,32.23,32.25,32.11,32.11,28234.0,26.7077,26.7243,26.6083,26.6083,28234.0
2018-12-11 11:15:00,32.12,32.12,32.03,32.09,42347.0,26.6166,26.6166,26.542,26.5917,42347.0
2018-12-11 11:20:00,32.1,32.1,32.0,32.06,36964.0,26.6,26.6,26.5171,26.5669,36964.0
2018-12-11 11:25:00,32.07,32.09,32.02,32.07,65903.0,26.5752,26.5917,26.5337,26.5752,65903.0
2018-12-11 11:30:00,32.07,32.08,31.95,31.97,34351.0,26.5752,26.5834,26.4757,26.4923,34351.0
2018-12-11 11:35:00,31.98,32.03,31.96,32.02,26263.0,26.5006,26.542,26.484,26.5337,26263.0
2018-12-11 11:40:00,32.02,32.05,31.94,32.03,49232.0,26.5337,26.5586,26.4674,26.542,49232.0
2018-12-11 11:45:00,32.03,32.04,31.99,32.01,26081.0,26.542,26.5503,26.5089,26.5254,26081.0
2018-12-11 11:50:00,32.01,32.05,32.0,32.04,16161.0,26.5254,26.5586,26.5171,26.5503,16161.0
2018-12-11 11:55:00,32.05,32.07,31.98,32.03,32652.0,26.5586,26.5752,26.5006,26.542,32652.0
2018-12-11 12:00:00,32.04,32.05,31.86,31.88,122107.0,26.5503,26.5586,26.4011,26.4177,122107.0
2018-12-11 12:05:00,31.88,31.9,31.72,31.77,71175.0,26.4177,26.4343,26.2851,26.3266,71175.0
2018-12-11 12:10:00,31.78,31.84,31.76,31.82,101503.0,26.3348,26.3846,26.3183,26.368,101503.0
2018-12-11 12:15:00,31.82,31.82,31.75,31.78,34367.0,26.368,26.368,26.31,26.3348,34367.0
2018-12-11 12:20:00,31.78,31.91,31.78,31.91,24729.0,26.3348,26.4426,26.3348,26.4426,24729.0
2018-12-11 12:25:00,31.9,31.91,31.84,31.84,63212.0,26.4343,26.4426,26.3846,26.3846,63212.0
2018-12-11 12:30:00,31.83,31.86,31.74,31.77,37334.0,26.3763,26.4011,26.3017,26.3266,37334.0
2018-12-11 12:35:00,31.77,31.84,31.77,31.78,37530.0,26.3266,26.3846,26.3266,26.3348,37530.0
2018-12-11 12:40:00,31.78,31.91,31.74,31.91,55336.0,26.3348,26.4426,26.3017,26.4426,55336.0
2018-12-11 12:45:00,31.9,31.93,31.88,31.91,120109.0,26.4343,26.4591,26.4177,26.4426,120109.0
2018-12-11 12:50:00,31.91,31.94,31.88,31.91,46419.0,26.4426,26.4674,26.4177,26.4426,46419.0
2018-12-11 12:55:00,31.91,31.94,31.89,31.92,32871.0,26.4426,26.4674,26.426,26.4509,32871.0
2018-12-11 13:00:00,31.92,31.95,31.9,31.92,30580.0,26.4509,26.4757,26.4343,26.4509,30580.0
2018-12-11 13:05:00,31.92,31.94,31.87,31.88,56192.0,26.4509,26.4674,26.4094,26.4177,56192.0
2018-12-11 13:10:00,31.88,31.91,31.84,31.86,23700.0,26.4177,26.4426,26.3846,26.4011,23700.0
2018-12-11 13:15:00,31.86,31.93,31.83,31.91,36224.0,26.4011,26.4591,26.3763,26.4426,36224.0
2018-12-11 13:20:00,31.9,31.95,31.88,31.88,19775.0,26.4343,26.4757,26.4177,26.4177,19775.0
2018-12-11 13:25:00,31.89,31.89,31.81,31.83,15326.0,26.426,26.426,26.3597,26.3763,15326.0
2018-12-11 13:30:00,31.82,31.82,31.76,31.78,19586.0,26.368,26.368,26.3183,26.3348,19586.0
2018-12-11 13:35:00,31.77,31.8,31.72,31.77,31504.0,26.3266,26.3514,26.2851,26.3266,31504.0
2018-12-11 13:40:00,31.79,31.79,31.66,31.67,43219.0,26.3431,26.3431,26.2354,26.2437,43219.0
2018-12-11 13:45:00,31.67,31.69,31.61,31.64,38231.0,26.2437,26.2603,26.194,26.2188,38231.0
2018-12-11 13:50:00,31.64,31.67,31.57,31.63,34969.0,26.2188,26.2437,26.1608,26.2105,34969.0
2018-12-11 13:55:00,31.64,31.68,31.61,31.61,25136.0,26.2188,26.252,26.194,26.194,25136.0
2018-12-11 14:00:00,31.61,31.65,31.56,31.58,26499.0,26.194,26.2271,26.1525,26.1691,26499.0
2018-12-11 14:05:00,31.58,31.62,31.56,31.56,35022.0,26.1691,26.2023,26.1525,26.1525,35022.0
2018-12-11 14:10:00,31.56,31.63,31.56,31.61,23303.0,26.1525,26.2105,26.1525,26.194,23303.0
2018-12-11 14:15:00,31.6,31.68,31.56,31.67,50224.0,26.1857,26.252,26.1525,26.2437,50224.0
2018-12-11 14:20:00,31.66,31.7,31.63,31.67,58176.0,26.2354,26.2685,26.2105,26.2437,58176.0
2018-12-11 14:25:00,31.67,31.82,31.66,31.8,78927.0,26.2437,26.368,26.2354,26.3514,78927.0
2018-12-11 14:30:00,31.8,31.88,31.8,31.82,60939.0,26.3514,26.4177,26.3514,26.368,60939.0
2018-12-11 14:35:00,31.83,31.86,31.78,31.82,23975.0,26.3763,26.4011,26.3348,26.368,23975.0
2018-12-11 14:40:00,31.82,31.89,31.8,31.86,37818.0,26.368,26.426,26.3514,26.4011,37818.0
2018-12-11 14:45:00,31.86,31.96,31.84,31.84,50511.0,26.4011,26.484,26.3846,26.3846,50511.0
2018-12-11 14:50:00,31.85,31.91,31.81,31.87,30242.0,26.3928,26.4426,26.3597,26.4094,30242.0
2018-12-11 14:55:00,31.88,31.9,31.82,31.85,27002.0,26.4177,26.4343,26.368,26.3928,27002.0
2018-12-11 15:00:00,31.86,31.87,31.76,31.8,41041.0,26.4011,26.4094,26.3183,26.3514,41041.0
2018-12-11 15:05:00,31.8,31.86,31.76,31.85,30297.0,26.3514,26.4011,26.3183,26.3928,30297.0
2018-12-11 15:10:00,31.85,32.03,31.85,31.99,64371.0,26.3928,26.542,26.3928,26.5089,64371.0
2018-12-11 15:15:00,31.99,32.0,31.92,31.93,37725.0,26.5089,26.5171,26.4509,26.4591,37725.0
2018-12-11 15:20:00,31.92,31.93,31.89,31.9,47305.0,26.4509,26.4591,26.426,26.4343,47305.0
2018-12-11 15:25:00,31.9,31.91,31.88,31.88,40533.0,26.4343,26.4426,26.4177,26.4177,40533.0
2018-12-11 15:30:00,31.88,32.0,31.86,31.94,65395.0,26.4177,26.5171,26.4011,26.4674,65395.0
2018-12-11 15:35:00,31.93,31.93,31.82,31.85,68190.0,26.4591,26.4591,26.368,26.3928,68190.0
2018-12-11 15:40:00,31.84,31.84,31.77,31.79,93983.0,26.3846,26.3846,26.3266,26.3431,93983.0
2018-12-11 15:45:00,31.78,31.8,31.73,31.73,105297.0,26.3348,26.3514,26.2934,26.2934,105297.0
2018-12-11 15:50:00,31.73,31.74,31.67,31.7,173267.0,26.2934,26.3017,26.2437,26.2685,173267.0
2018-12-11 15:55:00,31.69,31.69,31.56,31.59,405780.0,26.2603,26.2603,26.1525,26.1774,405780.0
2018-12-12 09:30:00,32.22,32.26,32.1,32.2,78439.0,26.6995,26.7326,26.6,26.6829,78439.0
2018-12-12 09:35:00,32.21,32.26,32.15,32.21,39975.0,26.6912,26.7326,26.6414,26.6912,39975.0
2018-12-12 09:40:00,32.19,32.19,32.13,32.15,32950.0,26.6746,26.6746,26.6249,26.6414,32950.0
2018-12-12 09:45:00,32.16,32.16,32.05,32.12,40878.0,26.6497,26.6497,26.5586,26.6166,40878.0
2018-12-12 09:50:00,32.12,32.16,32.08,32.08,25918.0,26.6166,26.6497,26.5834,26.5834,25918.0
2018-12-12 09:55:00,32.08,32.14,32.07,32.13,56911.0,26.5834,26.6332,26.5752,26.6249,56911.0
2018-12-12 10:00:00,32.13,32.15,32.08,32.15,38299.0,26.6249,26.6414,26.5834,26.6414,38299.0
2018-12-12 10:05:00,32.16,32.18,32.09,32.16,42205.0,26.6497,26.6663,26.5917,26.6497,42205.0
2018-12-12 10:10:00,32.15,32.27,32.11,32.25,42930.0,26.6414,26.7409,26.6083,26.7243,42930.0
2018-12-12 10:15:00,32.25,32.27,32.21,32.26,49319.0,26.7243,26.7409,26.6912,26.7326,49319.0
2018-12-12 10:20:00,32.26,32.28,32.22,32.25,37888.0,26.7326,26.7492,26.6995,26.7243,37888.0
2018-12-12 10:25:00,32.25,32.26,32.21,32.21,37920.0,26.7243,26.7326,26.6912,26.6912,37920.0
2018-12-12 10:30:00,32.21,32.29,32.2,32.28,23097.0,26.6912,26.7575,26.6829,26.7492,23097.0
2018-12-12 10:35:00,32.27,32.28,32.18,32.2,24313.0,26.7409,26.7492,26.6663,26.6829,24313.0
2018-12-12 10:40:00,32.19,32.26,32.18,32.26,24352.0,26.6746,26.7326,26.6663,26.7326,24352.0
2018-12-12 10:45:00,32.26,32.32,32.21,32.32,36624.0,26.7326,26.7823,26.6912,26.7823,36624.0
2018-12-12 10:50:00,32.32,32.39,32.31,32.38,33774.0,26.7823,26.8403,26.774,26.832,33774.0
2018-12-12 10:55:00,32.37,32.46,32.37,32.41,33846.0,26.8238,26.8983,26.8238,26.8569,33846.0
2018-12-12 11:00:00,32.41,32.47,32.38,32.42,36703.0,26.8569,26.9066,26.832,26.8652,36703.0
2018-12-12 11:05:00,32.43,32.44,32.36,32.43,44713.0,26.8735,26.8818,26.8155,26.8735,44713.0
2018-12-12 11:10:00,32.42,32.48,32.41,32.48,67756.0,26.8652,26.9149,26.8569,26.9149,67756.0
2018-12-12 11:15:00,32.49,32.52,32.43,32.44,53162.0,26.9232,26.9481,26.8735,26.8818,53162.0
2018-12-12 11:20:00,32.44,32.47,32.41,32.47,99369.0,26.8818,26.9066,26.8569,26.9066,99369.0
2018-12-12 11:25:00,32.47,32.47,32.34,32.37,30523.0,26.9066,26.9066,26.7989,26.8238,30523.0
2018-12-12 11:30:00,32.37,32.38,32.33,32.34,47573.0,26.8238,26.832,26.7906,26.7989,47573.0
2018-12-12 11:35:00,32.34,32.37,32.31,32.34,35438.0,26.7989,26.8238,26.774,26.7989,35438.0
2018-12-12 11:40:00,32.33,32.38,32.32,32.38,19361.0,26.7906,26.832,26.7823,26.832,19361.0
2018-12-12 11:45:00,32.38,32.42,32.35,32.4,27488.0,26.832,26.8652,26.8072,26.8486,27488.0
2018-12-12 11:50:00,32.4,32.44,32.36,32.39,35285.0,26.8486,26.8818,26.8155,26.8403,35285.0
2018-12-12 11:55:00,32.39,32.41,32.33,32.41,30045.0,26.8403,26.8569,26.7906,26.8569,30045.0
2018-12-12 12:00:00,32.42,32.47,32.41,32.45,32651.0,26.8652,26.9066,26.8569,26.89,32651.0
2018-12-12 12:05:00,32.44,32.46,32.39,32.45,20067.0,26.8818,26.8983,26.8403,26.89,20067.0
2018-12-12 12:10:00,32.46,32.47,32.4,32.4,40219.0,26.8983,26.9066,26.8486,26.8486,40219.0
2018-12-12 12:15:00,32.4,32.45,32.39,32.4,32882.0,26.8486,26.89,26.8403,26.8486,32882.0
2018-12-12 12:20:00,32.4,32.44,32.35,32.37,44447.0,26.8486,26.8818,26.8072,26.8238,44447.0
2018-12-12 12:25:00,32.38,32.42,32.36,32.41,39204.0,26.832,26.8652,26.8155,26.8569,39204.0
2018-12-12 12:30:00,32.42,32.44,32.39,32.41,34391.0,26.8652,26.8818,26.8403,26.8569,34391.0
2018-12-12 12:35:00,32.41,32.41,32.34,32.34,23603.0,26.8569,26.8569,26.7989,26.7989,23603.0
2018-12-12 12:40:00,32.35,32.38,32.34,32.36,21941.0,26.8072,26.832,26.7989,26.8155,21941.0
2018-12-12 12:45:00,32.37,32.38,32.33,32.37,19302.0,26.8238,26.832,26.7906,26.8238,19302.0
2018-12-12 12:50:00,32.36,32.44,32.36,32.4,21689.0,26.8155,26.8818,26.8155,26.8486,21689.0
2018-12-12 12:55:00,32.4,32.43,32.38,32.4,35139.0,26.8486,26.8735,26.832,26.8486,35139.0
2018-12-12 13:00:00,32.41,32.42,32.38,32.39,25069.0,26.8569,26.8652,26.832,26.8403,25069.0
2018-12-12 13:05:00,32.4,32.43,32.37,32.4,31136.0,26.8486,26.8735,26.8238,26.8486,31136.0
2018-12-12 13:10:00,32.4,32.47,32.4,32.47,36686.0,26.8486,26.9066,26.8486,26.9066,36686.0
2018-12-12 13:15:00,32.47,32.56,32.46,32.54,103692.0,26.9066,26.9812,26.8983,26.9646,103692.0
2018-12-12 13:20:00,32.54,32.58,32.53,32.54,67005.0,26.9646,26.9978,26.9563,26.9646,67005.0
2018-12-12 13:25:00,32.55,32.58,32.53,32.58,99264.0,26.9729,26.9978,26.9563,26.9978,99264.0
2018-12-12 13:30:00,32.58,32.58,32.52,32.52,26418.0,26.9978,26.9978,26.9481,26.9481,26418.0
2018-12-12 13:35:00,32.52,32.52,32.47,32.48,22353.0,26.9481,26.9481,26.9066,26.9149,22353.0
2018-12-12 13:40:00,32.48,32.49,32.45,32.48,19396.0,26.9149,26.9232,26.89,26.9149,19396.0
2018-12-12 13:45:00,32.48,32.49,32.45,32.48,29241.0,26.9149,26.9232,26.89,26.9149,29241.0
2018-12-12 13:50:00,32.48,32.49,32.45,32.45,15335.0,26.9149,26.9232,26.89,26.89,15335.0
2018-12-12 13:55:00,32.44,32.47,32.41,32.47,18673.0,26.8818,26.9066,26.8569,26.9066,18673.0
2018-12-12 14:00:00,32.47,32.48,32.39,32.41,28040.0,26.9066,26.9149,26.8403,26.8569,28040.0
2018-12-12 14:05:00,32.41,32.44,32.36,32.37,29293.0,26.8569,26.8818,26.8155,26.8238,29293.0
2018-12-12 14:10:00,32.37,32.38,32.28,32.3,82527.0,26.8238,26.832,26.7492,26.7657,82527.0
2018-12-12 14:15:00,32.29,32.33,32.26,32.33,42447.0,26.7575,26.7906,26.7326,26.7906,42447.0
2018-12-12 14:20:00,32.33,32.36,32.27,32.29,77897.0,26.7906,26.8155,26.7409,26.7575,77897.0
2018-12-12 14:25:00,32.29,32.29,32.18,32.2,37246.0,26.7575,26.7575,26.6663,26.6829,37246.0
2018-12-12 14:30:00,32.2,32.23,32.13,32.18,62029.0,26.6829,26.7077,26.6249,26.6663,62029.0
2018-12-12 14:35:00,32.18,32.19,32.14,32.17,51245.0,26.6663,26.6746,26.6332,26.658,51245.0
2018-12-12 14:40:00,32.18,32.19,32.09,32.14,44292.0,26.6663,26.6746,26.5917,26.6332,44292.0
2018-12-12 14:45:00,32.14,32.18,32.09,32.13,40287.0,26.6332,26.6663,26.5917,26.6249,40287.0
2018-12-12 14:50:00,32.13,32.2,32.09,32.19,39629.0,26.6249,26.6829,26.5917,26.6746,39629.0
2018-12-12 14:55:00,32.18,32.26,32.17,32.25,33014.0,26.6663,26.7326,26.658,26.7243,33014.0
2018-12-12 15:00:00,32.24,32.27,32.2,32.22,28308.0,26.716,26.7409,26.6829,26.6995,28308.0
2018-12-12 15:05:00,32.23,32.3,32.19,32.28,45028.0,26.7077,26.7657,26.6746,26.7492,45028.0
2018-12-12 15:10:00,32.29,32.31,32.25,32.26,33428.0,26.7575,26.774,26.7243,26.7326,33428.0
2018-12-12 15:15:00,32.27,32.27,32.17,32.2,72006.0,26.7409,26.7409,26.658,26.6829,72006.0
2018-12-12 15:20:00,32.19,32.23,32.17,32.22,40611.0,26.6746,26.7077,26.658,26.6995,40611.0
2018-12-12 15:25:00,32.21,32.27,32.16,32.17,49849.0,26.6912,26.7409,26.6497,26.658,49849.0
2018-12-12 15:30:00,32.18,32.24,32.17,32.19,62863.0,26.6663,26.716,26.658,26.6746,62863.0
2018-12-12 15:35:00,32.19,32.24,32.16,32.22,122773.0,26.6746,26.716,26.6497,26.6995,122773.0
2018-12-12 15:40:00,32.22,32.26,32.18,32.18,72594.0,26.6995,26.7326,26.6663,26.6663,72594.0
2018-12-12 15:45:00,32.19,32.2,32.11,32.12,71190.0,26.6746,26.6829,26.6083,26.6166,71190.0
2018-12-12 15:50:00,32.12,32.12,32.05,32.07,72549.0,26.6166,26.6166,26.5586,26.5752,72549.0
2018-12-12 15:55:00,32.07,32.08,31.96,31.98,234657.0,26.5752,26.5834,26.484,26.5006,234657.0
2018-12-13 09:30:00,32.17,32.36,32.16,32.21,73906.0,26.658,26.8155,26.6497,26.6912,73906.0
2018-12-13 09:35:00,32.2,32.34,32.17,32.23,45469.0,26.6829,26.7989,26.658,26.7077,45469.0
2018-12-13 09:40:00,32.24,32.3,32.14,32.14,47376.0,26.716,26.7657,26.6332,26.6332,47376.0
2018-12-13 09:45:00,32.12,32.14,32.04,32.06,103909.0,26.6166,26.6332,26.5503,26.5669,103909.0
2018-12-13 09:50:00,32.05,32.06,31.83,31.84,69422.0,26.5586,26.5669,26.3763,26.3846,69422.0
2018-12-13 09:55:00,31.84,31.9,31.83,31.86,71733.0,26.3846,26.4343,26.3763,26.4011,71733.0
2018-12-13 10:00:00,31.87,31.98,31.84,31.98,56495.0,26.4094,26.5006,26.3846,26.5006,56495.0
2018-12-13 10:05:00,31.98,31.98,31.9,31.9,37565.0,26.5006,26.5006,26.4343,26.4343,37565.0
2018-12-13 10:10:00,31.9,32.03,31.86,32.03,156170.0,26.4343,26.542,26.4011,26.542,156170.0
2018-12-13 10:15:00,32.04,32.08,32.02,32.04,78498.0,26.5503,26.5834,26.5337,26.5503,78498.0
2018-12-13 10:20:00,32.04,32.09,32.03,32.03,30722.0,26.5503,26.5917,26.542,26.542,30722.0
2018-12-13 10:25:00,32.04,32.11,31.99,32.04,44926.0,26.5503,26.6083,26.5089,26.5503,44926.0
2018-12-13 10:30:00,32.04,32.08,31.99,32.01,37670.0,26.5503,26.5834,26.5089,26.5254,37670.0
2018-12-13 10:35:00,32.01,32.11,32.0,32.07,26939.0,26.5254,26.6083,26.5171,26.5752,26939.0
2018-12-13 10:40:00,32.06,32.06,31.98,32.01,25539.0,26.5669,26.5669,26.5006,26.5254,25539.0
2018-12-13 10:45:00,32.02,32.04,31.92,31.96,44178.0,26.5337,26.5503,26.4509,26.484,44178.0
2018-12-13 10:50:00,31.95,31.95,31.84,31.91,29763.0,26.4757,26.4757,26.3846,26.4426,29763.0
2018-12-13 10:55:00,31.92,32.0,31.9,31.99,75123.0,26.4509,26.5171,26.4343,26.5089,75123.0
2018-12-13 11:00:00,32.0,32.0,31.9,31.93,182448.0,26.5171,26.5171,26.4343,26.4591,182448.0
2018-12-13 11:05:00,31.93,32.06,31.92,32.04,19807.0,26.4591,26.5669,26.4509,26.5503,19807.0
2018-12-13 11:10:00,32.03,32.04,31.99,32.02,20398.0,26.542,26.5503,26.5089,26.5337,20398.0
2018-12-13 11:15:00,32.02,32.04,31.95,32.0,25888.0,26.5337,26.5503,26.4757,26.5171,25888.0
2018-12-13 11:20:00,32.0,32.02,31.97,31.99,30329.0,26.5171,26.5337,26.4923,26.5089,30329.0
2018-12-13 11:25:00,32.0,32.08,32.0,32.06,24189.0,26.5171,26.5834,26.5171,26.5669,24189.0
2018-12-13 11:30:00,32.05,32.13,32.01,32.13,36483.0,26.5586,26.6249,26.5254,26.6249,36483.0
2018-12-13 11:35:00,32.12,32.15,32.06,32.1,43393.0,26.6166,26.6414,26.5669,26.6,43393.0
2018-12-13 11:40:00,32.1,32.17,32.05,32.12,85414.0,26.6,26.658,26.5586,26.6166,85414.0
2018-12-13 11:45:00,32.12,32.12,32.05,32.05,23367.0,26.6166,26.6166,26.5586,26.5586,23367.0
2018-12-13 11:50:00,32.04,32.04,31.94,31.96,39033.0,26.5503,26.5503,26.4674,26.484,39033.0
2018-12-13 11:55:00,31.96,32.05,31.95,31.95,21944.0,26.484,26.5586,26.4757,26.4757,21944.0
2018-12-13 12:00:00,31.94,31.95,31.85,31.88,28782.0,26.4674,26.4757,26.3928,26.4177,28782.0
2018-12-13 12:05:00,31.87,31.89,31.84,31.85,23707.0,26.4094,26.426,26.3846,26.3928,23707.0
2018-12-13 12:10:00,31.85,31.89,31.83,31.87,19285.0,26.3928,26.426,26.3763,26.4094,19285.0
2018-12-13 12:15:00,31.87,31.87,31.81,31.83,35959.0,26.4094,26.4094,26.3597,26.3763,35959.0
2018-12-13 12:20:00,31.84,31.86,31.82,31.83,39518.0,26.3846,26.4011,26.368,26.3763,39518.0
2018-12-13 12:25:00,31.83,31.84,31.75,31.77,36340.0,26.3763,26.3846,26.31,26.3266,36340.0
2018-12-13 12:30:00,31.78,31.81,31.74,31.8,47650.0,26.3348,26.3597,26.3017,26.3514,47650.0
2018-12-13 12:35:00,31.82,31.89,31.8,31.88,35983.0,26.368,26.426,26.3514,26.4177,35983.0
2018-12-13 12:40:00,31.88,31.9,31.83,31.86,30941.0,26.4177,26.4343,26.3763,26.4011,30941.0
2018-12-13 12:45:00,31.85,31.88,31.82,31.86,26138.0,26.3928,26.4177,26.368,26.4011,26138.0
2018-12-13 12:50:00,31.86,31.89,31.82,31.84,16897.0,26.4011,26.426,26.368,26.3846,16897.0
2018-12-13 12:55:00,31.84,31.86,31.81,31.85,26433.0,26.3846,26.4011,26.3597,26.3928,26433.0
2018-12-13 13:00:00,31.84,31.85,31.76,31.76,31074.0,26.3846,26.3928,26.3183,26.3183,31074.0
2018-12-13 13:05:00,31.76,31.79,31.71,31.78,27316.0,26.3183,26.3431,26.2768,26.3348,27316.0
2018-12-13 13:10:00,31.79,31.82,31.76,31.81,16567.0,26.3431,26.368,26.3183,26.3597,16567.0
2018-12-13 13:15:00,31.81,31.85,31.8,31.83,19065.0,26.3597,26.3928,26.3514,26.3763,19065.0
2018-12-13 13:20:00,31.83,31.87,31.83,31.87,16397.0,26.3763,26.4094,26.3763,26.4094,16397.0
2018-12-13 13:25:00,31.87,31.88,31.78,31.85,24830.0,26.4094,26.4177,26.3348,26.3928,24830.0
2018-12-13 13:30:00,31.86,31.91,31.86,31.9,22058.0,26.4011,26.4426,26.4011,26.4343,22058.0
2018-12-13 13:35:00,31.9,31.99,31.88,31.99,25789.0,26.4343,26.5089,26.4177,26.5089,25789.0
2018-12-13 13:40:00,31.99,32.01,31.97,31.98,19173.0,26.5089,26.5254,26.4923,26.5006,19173.0
2018-12-13 13:45:00,31.98,31.98,31.92,31.93,15588.0,26.5006,26.5006,26.4509,26.4591,15588.0
2018-12-13 13:50:00,31.92,31.95,31.87,31.88,18016.0,26.4509,26.4757,26.4094,26.4177,18016.0
2018-12-13 13:55:00,31.88,31.91,31.83,31.85,17139.0,26.4177,26.4426,26.3763,26.3928,17139.0
2018-12-13 14:00:00,31.85,31.87,31.82,31.82,21569.0,26.3928,26.4094,26.368,26.368,21569.0
2018-12-13 14:05:00,31.82,31.83,31.75,31.77,14856.0,26.368,26.3763,26.31,26.3266,14856.0
2018-12-13 14:10:00,31.77,31.8,31.75,31.78,15557.0,26.3266,26.3514,26.31,26.3348,15557.0
2018-12-13 14:15:00,31.78,31.8,31.76,31.8,16847.0,26.3348,26.3514,26.3183,26.3514,16847.0
2018-12-13 14:20:00,31.8,31.8,31.76,31.77,16261.0,26.3514,26.3514,26.3183,26.3266,16261.0
2018-12-13 14:25:00,31.77,31.79,31.7,31.78,42907.0,26.3266,26.3431,26.2685,26.3348,42907.0
2018-12-13 14:30:00,31.78,31.78,31.7,31.71,23601.0,26.3348,26.3348,26.2685,26.2768,23601.0
2018-12-13 14:35:00,31.7,31.74,31.67,31.73,18712.0,26.2685,26.3017,26.2437,26.2934,18712.0
2018-12-13 14:40:00,31.72,31.75,31.68,31.68,26782.0,26.2851,26.31,26.252,26.252,26782.0
2018-12-13 14:45:00,31.69,31.73,31.68,31.71,23418.0,26.2603,26.2934,26.252,26.2768,23418.0
2018-12-13 14:50:00,31.71,31.78,31.71,31.75,36194.0,26.2768,26.3348,26.2768,26.31,36194.0
2018-12-13 14:55:00,31.75,31.8,31.75,31.77,22059.0,26.31,26.3514,26.31,26.3266,22059.0
2018-12-13 15:00:00,31.77,31.78,31.73,31.75,29976.0,26.3266,26.3348,26.2934,26.31,29976.0
2018-12-13 15:05:00,31.74,31.76,31.72,31.72,27948.0,26.3017,26.3183,26.2851,26.2851,27948.0
2018-12-13 15:10:00,31.73,31.81,31.7,31.79,38036.0,26.2934,26.3597,26.2685,26.3431,38036.0
2018-12-13 15:15:00,31.8,31.84,31.79,31.82,37793.0,26.3514,26.3846,26.3431,26.368,37793.0
2018-12-13 15:20:00,31.82,31.86,31.81,31.85,33756.0,26.368,26.4011,26.3597,26.3928,33756.0
2018-12-13 15:25:00,31.85,31.86,31.8,31.81,32692.0,26.3928,26.4011,26.3514,26.3597,32692.0
2018-12-13 15:30:00,31.81,31.86,31.79,31.83,66540.0,26.3597,26.4011,26.3431,26.3763,66540.0
2018-12-13 15:35:00,31.82,31.84,31.77,31.81,48014.0,26.368,26.3846,26.3266,26.3597,48014.0
2018-12-13 15:40:00,31.81,31.93,31.8,31.92,103788.0,26.3597,26.4591,26.3514,26.4509,103788.0
2018-12-13 15:45:00,31.92,31.98,31.88,31.91,72907.0,26.4509,26.5006,26.4177,26.4426,72907.0
2018-12-13 15:50:00,31.91,31.92,31.88,31.89,86387.0,26.4426,26.4509,26.4177,26.426,86387.0
2018-12-13 15:55:00,31.9,31.98,31.89,31.97,517808.0,26.4343,26.5006,26.426,26.4923,517808.0
2018-12-14 09:30:00,31.55,31.6,31.48,31.53,99362.0,26.1442,26.1857,26.0862,26.1277,99362.0
2018-12-14 09:35:00,31.52,31.57,31.48,31.57,42805.0,26.1194,26.1608,26.0862,26.1608,42805.0
2018-12-14 09:40:00,31.57,31.68,31.54,31.67,47706.0,26.1608,26.252,26.136,26.2437,47706.0
2018-12-14 09:45:00,31.67,31.79,31.67,31.77,32971.0,26.2437,26.3431,26.2437,26.3266,32971.0
2018-12-14 09:50:00,31.77,31.8,31.74,31.79,24677.0,26.3266,26.3514,26.3017,26.3431,24677.0
2018-12-14 09:55:00,31.79,31.84,31.73,31.81,44483.0,26.3431,26.3846,26.2934,26.3597,44483.0
2018-12-14 10:00:00,31.81,31.89,31.8,31.88,32335.0,26.3597,26.426,26.3514,26.4177,32335.0
2018-12-14 10:05:00,31.88,31.89,31.8,31.89,37948.0,26.4177,26.426,26.3514,26.426,37948.0
2018-12-14 10:10:00,31.9,31.93,31.85,31.93,21866.0,26.4343,26.4591,26.3928,26.4591,21866.0
2018-12-14 10:15:00,31.93,32.02,31.93,31.97,40952.0,26.4591,26.5337,26.4591,26.4923,40952.0
2018-12-14 10:20:00,31.98,31.98,31.9,31.91,37271.0,26.5006,26.5006,26.4343,26.4426,37271.0
2018-12-14 10:25:00,31.91,31.94,31.82,31.85,17715.0,26.4426,26.4674,26.368,26.3928,17715.0
2018-12-14 10:30:00,31.85,31.86,31.77,31.79,31996.0,26.3928,26.4011,26.3266,26.3431,31996.0
2018-12-14 10:35:00,31.79,31.91,31.77,31.91,26186.0,26.3431,26.4426,26.3266,26.4426,26186.0
2018-12-14 10:40:00,31.92,31.92,31.88,31.89,26646.0,26.4509,26.4509,26.4177,26.426,26646.0
2018-12-14 10:45:00,31.89,31.98,31.87,31.96,24745.0,26.426,26.5006,26.4094,26.484,24745.0
2018-12-14 10:50:00,31.96,32.0,31.92,31.96,35871.0,26.484,26.5171,26.4509,26.484,35871.0
2018-12-14 10:55:00,31.96,31.97,31.85,31.87,24131.0,26.484,26.4923,26.3928,26.4094,24131.0
2018-12-14 11:00:00,31.86,31.94,31.85,31.94,31692.0,26.4011,26.4674,26.3928,26.4674,31692.0
2018-12-14 11:05:00,31.94,31.96,31.93,31.93,22494.0,26.4674,26.484,26.4591,26.4591,22494.0
2018-12-14 11:10:00,31.93,31.94,31.81,31.82,113400.0,26.4591,26.4674,26.3597,26.368,113400.0
2018-12-14 11:15:00,31.82,31.86,31.8,31.82,34397.0,26.368,26.4011,26.3514,26.368,34397.0
2018-12-14 11:20:00,31.83,31.85,31.71,31.71,29593.0,26.3763,26.3928,26.2768,26.2768,29593.0
2018-12-14 11:25:00,31.72,31.8,31.71,31.74,26087.0,26.2851,26.3514,26.2768,26.3017,26087.0
2018-12-14 11:30:00,31.73,31.82,31.72,31.79,21985.0,26.2934,26.368,26.2851,26.3431,21985.0
2018-12-14 11:35:00,31.78,31.79,31.7,31.76,17719.0,26.3348,26.3431,26.2685,26.3183,17719.0
2018-12-14 11:40:00,31.76,31.78,31.67,31.68,40110.0,26.3183,26.3348,26.2437,26.252,40110.0
2018-12-14 11:45:00,31.68,31.68,31.61,31.63,48161.0,26.252,26.252,26.194,26.2105,48161.0
2018-12-14 11:50:00,31.63,31.63,31.56,31.62,22960.0,26.2105,26.2105,26.1525,26.2023,22960.0
2018-12-14 11:55:00,31.62,31.63,31.53,31.55,16180.0,26.2023,26.2105,26.1277,26.1442,16180.0
2018-12-14 12:00:00,31.56,31.62,31.56,31.58,18042.0,26.1525,26.2023,26.1525,26.1691,18042.0
2018-12-14 12:05:00,31.59,31.62,31.57,31.59,23153.0,26.1774,26.2023,26.1608,26.1774,23153.0
2018-12-14 12:10:00,31.58,31.6,31.54,31.54,21835.0,26.1691,26.1857,26.136,26.136,21835.0
2018-12-14 12:15:00,31.54,31.64,31.54,31.62,22138.0,26.136,26.2188,26.136,26.2023,22138.0
2018-12-14 12:20:00,31.63,31.64,31.58,31.62,18804.0,26.2105,26.2188,26.1691,26.2023,18804.0
2018-12-14 12:25:00,31.61,31.62,31.58,31.62,21266.0,26.194,26.2023,26.1691,26.2023,21266.0
2018-12-14 12:30:00,31.62,31.68,31.62,31.62,23521.0,26.2023,26.252,26.2023,26.2023,23521.0
2018-12-14 12:35:00,31.61,31.63,31.59,31.61,15456.0,26.194,26.2105,26.1774,26.194,15456.0
2018-12-14 12:40:00,31.6,31.6,31.55,31.57,12555.0,26.1857,26.1857,26.1442,26.1608,12555.0
2018-12-14 12:45:00,31.57,31.59,31.54,31.55,8526.0,26.1608,26.1774,26.136,26.1442,8526.0
2018-12-14 12:50:00,31.56,31.6,31.56,31.59,14085.0,26.1525,26.1857,26.1525,26.1774,14085.0
2018-12-14 12:55:00,31.6,31.6,31.55,31.55,9026.0,26.1857,26.1857,26.1442,26.1442,9026.0
2018-12-14 13:00:00,31.56,31.56,31.5,31.51,24401.0,26.1525,26.1525,26.1028,26.1111,24401.0
2018-12-14 13:05:00,31.51,31.59,31.49,31.58,30281.0,26.1111,26.1774,26.0945,26.1691,30281.0
2018-12-14 13:10:00,31.58,31.63,31.56,31.59,24788.0,26.1691,26.2105,26.1525,26.1774,24788.0
2018-12-14 13:15:00,31.59,31.61,31.57,31.58,7476.0,26.1774,26.194,26.1608,26.1691,7476.0
2018-12-14 13:20:00,31.58,31.6,31.56,31.57,14286.0,26.1691,26.1857,26.1525,26.1608,14286.0
2018-12-14 13:25:00,31.57,31.61,31.57,31.59,12506.0,26.1608,26.194,26.1608,26.1774,12506.0
2018-12-14 13:30:00,31.58,31.6,31.51,31.51,27436.0,26.1691,26.1857,26.1111,26.1111,27436.0
2018-12-14 13:35:00,31.52,31.57,31.5,31.56,38614.0,26.1194,26.1608,26.1028,26.1525,38614.0
2018-12-14 13:40:00,31.55,31.59,31.55,31.58,19692.0,26.1442,26.1774,26.1442,26.1691,19692.0
2018-12-14 13:45:00,31.57,31.61,31.56,31.56,29224.0,26.1608,26.194,26.1525,26.1525,29224.0
2018-12-14 13:50:00,31.57,31.58,31.54,31.54,13235.0,26.1608,26.1691,26.136,26.136,13235.0
2018-12-14 13:55:00,31.54,31.55,31.49,31.5,21971.0,26.136,26.1442,26.0945,26.1028,21971.0
2018-12-14 14:00:00,31.49,31.54,31.49,31.5,48477.0,26.0945,26.136,26.0945,26.1028,48477.0
2018-12-14 14:05:00,31.51,31.54,31.5,31.52,22237.0,26.1111,26.136,26.1028,26.1194,22237.0
2018-12-14 14:10:00,31.51,31.53,31.45,31.5,24850.0,26.1111,26.1277,26.0614,26.1028,24850.0
2018-12-14 14:15:00,31.5,31.55,31.49,31.52,15536.0,26.1028,26.1442,26.0945,26.1194,15536.0
2018-12-14 14:20:00,31.52,31.56,31.5,31.53,72306.0,26.1194,26.1525,26.1028,26.1277,72306.0
2018-12-14 14:25:00,31.53,31.55,31.49,31.52,13106.0,26.1277,26.1442,26.0945,26.1194,13106.0
2018-12-14 14:30:00,31.52,31.52,31.45,31.46,29894.0,26.1194,26.1194,26.0614,26.0697,29894.0
2018-12-14 14:35:00,31.45,31.46,31.38,31.39,29215.0,26.0614,26.0697,26.0034,26.0117,29215.0
2018-12-14 14:40:00,31.4,31.46,31.37,31.39,28781.0,26.02,26.0697,25.9951,26.0117,28781.0
2018-12-14 14:45:00,31.4,31.43,31.38,31.4,17728.0,26.02,26.0448,26.0034,26.02,17728.0
2018-12-14 14:50:00,31.4,31.43,31.37,31.39,12372.0,26.02,26.0448,25.9951,26.0117,12372.0
2018-12-14 14:55:00,31.39,31.5,31.38,31.48,35028.0,26.0117,26.1028,26.0034,26.0862,35028.0
2018-12-14 15:00:00,31.48,31.54,31.46,31.46,38607.0,26.0862,26.136,26.0697,26.0697,38607.0
2018-12-14 15:05:00,31.46,31.52,31.45,31.46,19137.0,26.0697,26.1194,26.0614,26.0697,19137.0
2018-12-14 15:10:00,31.46,31.59,31.46,31.55,37607.0,26.0697,26.1774,26.0697,26.1442,37607.0
2018-12-14 15:15:00,31.54,31.55,31.51,31.54,24526.0,26.136,26.1442,26.1111,26.136,24526.0
2018-12-14 15:20:00,31.54,31.54,31.47,31.5,43636.0,26.136,26.136,26.078,26.1028,43636.0
2018-12-14 15:25:00,31.5,31.52,31.49,31.49,21707.0,26.1028,26.1194,26.0945,26.0945,21707.0
2018-12-14 15:30:00,31.49,31.51,31.42,31.42,54844.0,26.0945,26.1111,26.0365,26.0365,54844.0
2018-12-14 15:35:00,31.42,31.45,31.41,31.43,32989.0,26.0365,26.0614,26.0282,26.0448,32989.0
2018-12-14 15:40:00,31.43,31.46,31.37,31.38,59648.0,26.0448,26.0697,25.9951,26.0034,59648.0
2018-12-14 15:45:00,31.38,31.4,31.34,31.39,86335.0,26.0034,26.02,25.9702,26.0117,86335.0
2018-12-14 15:50:00,31.39,31.41,31.37,31.41,43921.0,26.0117,26.0282,25.9951,26.0282,43921.0
2018-12-14 15:55:00,31.41,31.45,31.39,31.43,168297.0,26.0282,26.0614,26.0117,26.0448,168297.0
2018-12-17 09:30:00,31.39,31.39,31.1,31.14,99855.0,26.0117,26.0117,25.7714,25.8045,99855.0
2018-12-17 09:35:00,31.13,31.16,31.08,31.12,34793.0,25.7962,25.8211,25.7548,25.7879,34793.0
2018-12-17 09:40:00,31.12,31.15,30.97,31.05,72284.0,25.7879,25.8128,25.6636,25.7299,72284.0
2018-12-17 09:45:00,31.05,31.1,31.0,31.04,47352.0,25.7299,25.7714,25.6885,25.7216,47352.0
2018-12-17 09:50:00,31.04,31.04,30.94,31.0,50150.0,25.7216,25.7216,25.6388,25.6885,50150.0
2018-12-17 09:55:00,31.01,31.16,31.01,31.16,39799.0,25.6968,25.8211,25.6968,25.8211,39799.0
2018-12-17 10:00:00,31.16,31.24,31.14,31.23,133484.0,25.8211,25.8874,25.8045,25.8791,133484.0
2018-12-17 10:05:00,31.22,31.22,31.15,31.2,86309.0,25.8708,25.8708,25.8128,25.8542,86309.0
2018-12-17 10:10:00,31.2,31.26,31.16,31.24,155978.0,25.8542,25.9039,25.8211,25.8874,155978.0
2018-12-17 10:15:00,31.23,31.34,31.23,31.27,50595.0,25.8791,25.9702,25.8791,25.9122,50595.0
2018-12-17 10:20:00,31.26,31.26,31.22,31.23,22839.0,25.9039,25.9039,25.8708,25.8791,22839.0
2018-12-17 10:25:00,31.23,31.34,31.23,31.31,27387.0,25.8791,25.9702,25.8791,25.9454,27387.0
2018-12-17 10:30:00,31.32,31.36,31.29,31.33,49320.0,25.9537,25.9868,25.9288,25.9619,49320.0
2018-12-17 10:35:00,31.32,31.35,31.3,31.34,23512.0,25.9537,25.9785,25.9371,25.9702,23512.0
2018-12-17 10:40:00,31.34,31.51,31.33,31.49,45165.0,25.9702,26.1111,25.9619,26.0945,45165.0
2018-12-17 10:45:00,31.5,31.52,31.45,31.51,23108.0,26.1028,26.1194,26.0614,26.1111,23108.0
2018-12-17 10:50:00,31.52,31.56,31.47,31.53,31686.0,26.1194,26.1525,26.078,26.1277,31686.0
2018-12-17 10:55:00,31.54,31.61,31.53,31.58,37124.0,26.136,26.194,26.1277,26.1691,37124.0
2018-12-17 11:00:00,31.58,31.65,31.55,31.63,41234.0,26.1691,26.2271,26.1442,26.2105,41234.0
2018-12-17 11:05:00,31.63,31.69,31.62,31.67,27314.0,26.2105,26.2603,26.2023,26.2437,27314.0
2018-12-17 11:10:00,31.67,31.7,31.65,31.7,16556.0,26.2437,26.2685,26.2271,26.2685,16556.0
2018-12-17 11:15:00,31.7,31.71,31.66,31.67,30159.0,26.2685,26.2768,26.2354,26.2437,30159.0
2018-12-17 11:20:00,31.67,31.73,31.67,31.69,25427.0,26.2437,26.2934,26.2437,26.2603,25427.0
2018-12-17 11:25:00,31.69,31.73,31.66,31.67,25142.0,26.2603,26.2934,26.2354,26.2437,25142.0
2018-12-17 11:30:00,31.67,31.69,31.61,31.64,25422.0,26.2437,26.2603,26.194,26.2188,25422.0
2018-12-17 11:35:00,31.64,31.66,31.62,31.65,20695.0,26.2188,26.2354,26.2023,26.2271,20695.0
2018-12-17 11:40:00,31.65,31.66,31.59,31.63,29493.0,26.2271,26.2354,26.1774,26.2105,29493.0
2018-12-17 11:45:00,31.64,31.69,31.62,31.69,17934.0,26.2188,26.2603,26.2023,26.2603,17934.0
2018-12-17 11:50:00,31.69,31.71,31.67,31.69,20903.0,26.2603,26.2768,26.2437,26.2603,20903.0
2018-12-17 11:55:00,31.69,31.76,31.69,31.74,21887.0,26.2603,26.3183,26.2603,26.3017,21887.0
2018-12-17 12:00:00,31.75,31.79,31.73,31.76,40502.0,26.31,26.3431,26.2934,26.3183,40502.0
2018-12-17 12:05:00,31.76,31.8,31.74,31.74,17398.0,26.3183,26.3514,26.3017,26.3017,17398.0
2018-12-17 12:10:00,31.73,31.74,31.7,31.7,27254.0,26.2934,26.3017,26.2685,26.2685,27254.0
2018-12-17 12:15:00,31.71,31.72,31.67,31.71,16934.0,26.2768,26.2851,26.2437,26.2768,16934.0
2018-12-17 12:20:00,31.71,31.74,31.66,31.66,27903.0,26.2768,26.3017,26.2354,26.2354,27903.0
2018-12-17 12:25:00,31.66,31.66,31.63,31.65,21627.0,26.2354,26.2354,26.2105,26.2271,21627.0
2018-12-17 12:30:00,31.64,31.65,31.51,31.52,37114.0,26.2188,26.2271,26.1111,26.1194,37114.0
2018-12-17 12:35:00,31.52,31.53,31.49,31.52,26604.0,26.1194,26.1277,26.0945,26.1194,26604.0
2018-12-17 12:40:00,31.53,31.55,31.45,31.47,23750.0,26.1277,26.1442,26.0614,26.078,23750.0
2018-12-17 12:45:00,31.48,31.51,31.47,31.5,16278.0,26.0862,26.1111,26.078,26.1028,16278.0
2018-12-17 12:50:00,31.49,31.51,31.42,31.43,22080.0,26.0945,26.1111,26.0365,26.0448,22080.0
2018-12-17 12:55:00,31.42,31.48,31.42,31.46,50039.0,26.0365,26.0862,26.0365,26.0697,50039.0
2018-12-17 13:00:00,31.46,31.47,31.41,31.42,45390.0,26.0697,26.078,26.0282,26.0365,45390.0
2018-12-17 13:05:00,31.42,31.48,31.42,31.45,18624.0,26.0365,26.0862,26.0365,26.0614,18624.0
2018-12-17 13:10:00,31.45,31.47,31.42,31.46,25923.0,26.0614,26.078,26.0365,26.0697,25923.0
2018-12-17 13:15:00,31.45,31.45,31.39,31.39,31743.0,26.0614,26.0614,26.0117,26.0117,31743.0
2018-12-17 13:20:00,31.39,31.45,31.34,31.45,71212.0,26.0117,26.0614,25.9702,26.0614,71212.0
2018-12-17 13:25:00,31.44,31.47,31.42,31.42,44271.0,26.0531,26.078,26.0365,26.0365,44271.0
2018-12-17 13:30:00,31.41,31.46,31.29,31.29,46578.0,26.0282,26.0697,25.9288,25.9288,46578.0
2018-12-17 13:35:00,31.28,31.33,31.21,31.23,51228.0,25.9205,25.9619,25.8625,25.8791,51228.0
2018-12-17 13:40:00,31.24,31.29,31.22,31.24,24566.0,25.8874,25.9288,25.8708,25.8874,24566.0
2018-12-17 13:45:00,31.23,31.23,31.17,31.19,81875.0,25.8791,25.8791,25.8294,25.8459,81875.0
2018-12-17 13:50:00,31.2,31.23,31.16,31.2,38040.0,25.8542,25.8791,25.8211,25.8542,38040.0
2018-12-17 13:55:00,31.2,31.24,31.15,31.15,43449.0,25.8542,25.8874,25.8128,25.8128,43449.0
2018-12-17 14:00:00,31.14,31.16,31.05,31.06,61026.0,25.8045,25.8211,25.7299,25.7382,61026.0
2018-12-17 14:05:00,31.06,31.14,31.06,31.11,26314.0,25.7382,25.8045,25.7382,25.7796,26314.0
2018-12-17 14:10:00,31.1,31.1,31.06,31.1,34872.0,25.7714,25.7714,25.7382,25.7714,34872.0
2018-12-17 14:15:00,31.1,31.12,31.06,31.11,50002.0,25.7714,25.7879,25.7382,25.7796,50002.0
2018-12-17 14:20:00,31.11,31.17,31.08,31.11,44867.0,25.7796,25.8294,25.7548,25.7796,44867.0
2018-12-17 14:25:00,31.12,31.14,31.08,31.11,38371.0,25.7879,25.8045,25.7548,25.7796,38371.0
2018-12-17 14:30:00,31.11,31.17,31.09,31.15,33106.0,25.7796,25.8294,25.7631,25.8128,33106.0
2018-12-17 14:35:00,31.15,31.17,31.12,31.14,24117.0,25.8128,25.8294,25.7879,25.8045,24117.0
2018-12-17 14:40:00,31.15,31.25,31.14,31.19,29384.0,25.8128,25.8957,25.8045,25.8459,29384.0
2018-12-17 14:45:00,31.2,31.23,31.16,31.17,35390.0,25.8542,25.8791,25.8211,25.8294,35390.0
2018-12-17 14:50:00,31.18,31.19,31.06,31.07,40807.0,25.8376,25.8459,25.7382,25.7465,40807.0
2018-12-17 14:55:00,31.07,31.11,31.06,31.09,30861.0,25.7465,25.7796,25.7382,25.7631,30861.0
2018-12-17 15:00:00,31.08,31.09,30.99,31.0,66767.0,25.7548,25.7631,25.6802,25.6885,66767.0
2018-12-17 15:05:00,31.01,31.08,30.95,30.96,75575.0,25.6968,25.7548,25.6471,25.6553,75575.0
2018-12-17 15:10:00,30.95,31.08,30.95,31.0,93498.0,25.6471,25.7548,25.6471,25.6885,93498.0
2018-12-17 15:15:00,30.99,31.02,30.95,30.98,84642.0,25.6802,25.7051,25.6471,25.6719,84642.0
2018-12-17 15:20:00,30.97,30.98,30.86,30.88,93759.0,25.6636,25.6719,25.5725,25.589,93759.0
2018-12-17 15:25:00,30.87,30.88,30.8,30.85,87018.0,25.5808,25.589,25.5228,25.5642,87018.0
2018-12-17 15:30:00,30.85,30.85,30.75,30.81,158970.0,25.5642,25.5642,25.4813,25.531,158970.0
2018-12-17 15:35:00,30.81,30.85,30.75,30.81,110799.0,25.531,25.5642,25.4813,25.531,110799.0
2018-12-17 15:40:00,30.81,30.82,30.76,30.78,97032.0,25.531,25.5393,25.4896,25.5062,97032.0
2018-12-17 15:45:00,30.78,30.85,30.62,30.67,272383.0,25.5062,25.5642,25.3736,25.415,272383.0
2018-12-17 15:50:00,30.68,30.87,30.67,30.86,194473.0,25.4233,25.5808,25.415,25.5725,194473.0
2018-12-17 15:55:00,30.86,30.97,30.83,30.92,576016.0,25.5725,25.6636,25.5476,25.6222,576016.0
2018-12-18 09:30:00,31.13,31.2,31.01,31.2,109377.0,25.7962,25.8542,25.6968,25.8542,109377.0
2018-12-18 09:35:00,31.19,31.26,31.17,31.21,39580.0,25.8459,25.9039,25.8294,25.8625,39580.0
2018-12-18 09:40:00,31.21,31.31,31.19,31.3,31136.0,25.8625,25.9454,25.8459,25.9371,31136.0
2018-12-18 09:45:00,31.3,31.38,31.3,31.36,46830.0,25.9371,26.0034,25.9371,25.9868,46830.0
2018-12-18 09:50:00,31.37,31.39,31.32,31.37,47856.0,25.9951,26.0117,25.9537,25.9951,47856.0
2018-12-18 09:55:00,31.38,31.4,31.33,31.34,45900.0,26.0034,26.02,25.9619,25.9702,45900.0
2018-12-18 10:00:00,31.34,31.34,31.23,31.24,103110.0,25.9702,25.9702,25.8791,25.8874,103110.0
2018-12-18 10:05:00,31.25,31.27,31.22,31.23,47454.0,25.8957,25.9122,25.8708,25.8791,47454.0
2018-12-18 10:10:00,31.23,31.26,31.19,31.25,42118.0,25.8791,25.9039,25.8459,25.8957,42118.0
2018-12-18 10:15:00,31.24,31.28,31.2,31.25,30809.0,25.8874,25.9205,25.8542,25.8957,30809.0
2018-12-18 10:20:00,31.26,31.26,31.16,31.18,32153.0,25.9039,25.9039,25.8211,25.8376,32153.0
2018-12-18 10:25:00,31.18,31.24,31.16,31.21,38458.0,25.8376,25.8874,25.8211,25.8625,38458.0
2018-12-18 10:30:00,31.2,31.28,31.19,31.25,47416.0,25.8542,25.9205,25.8459,25.8957,47416.0
2018-12-18 10:35:00,31.25,31.26,31.17,31.23,31264.0,25.8957,25.9039,25.8294,25.8791,31264.0
2018-12-18 10:40:00,31.24,31.24,31.07,31.07,28074.0,25.8874,25.8874,25.7465,25.7465,28074.0
2018-12-18 10:45:00,31.08,31.1,31.05,31.1,24522.0,25.7548,25.7714,25.7299,25.7714,24522.0
2018-12-18 10:50:00,31.09,31.14,31.09,31.11,19904.0,25.7631,25.8045,25.7631,25.7796,19904.0
2018-12-18 10:55:00,31.11,31.13,31.04,31.04,26096.0,25.7796,25.7962,25.7216,25.7216,26096.0
2018-12-18 11:00:00,31.05,31.08,30.99,30.99,59867.0,25.7299,25.7548,25.6802,25.6802,59867.0
2018-12-18 11:05:00,31.0,31.04,30.97,30.97,36314.0,25.6885,25.7216,25.6636,25.6636,36314.0
2018-12-18 11:10:00,30.98,31.01,30.96,31.01,35652.0,25.6719,25.6968,25.6553,25.6968,35652.0
2018-12-18 11:15:00,31.01,31.03,30.95,31.02,29682.0,25.6968,25.7133,25.6471,25.7051,29682.0
2018-12-18 11:20:00,31.02,31.02,30.95,30.96,22163.0,25.7051,25.7051,25.6471,25.6553,22163.0
2018-12-18 11:25:00,30.95,31.0,30.91,31.0,26321.0,25.6471,25.6885,25.6139,25.6885,26321.0
2018-12-18 11:30:00,31.0,31.07,30.99,31.05,22479.0,25.6885,25.7465,25.6802,25.7299,22479.0
2018-12-18 11:35:00,31.05,31.14,31.05,31.07,34882.0,25.7299,25.8045,25.7299,25.7465,34882.0
2018-12-18 11:40:00,31.06,31.12,31.02,31.03,137199.0,25.7382,25.7879,25.7051,25.7133,137199.0
2018-12-18 11:45:00,31.02,31.07,31.02,31.05,19528.0,25.7051,25.7465,25.7051,25.7299,19528.0
2018-12-18 11:50:00,31.05,31.07,31.0,31.04,24129.0,25.7299,25.7465,25.6885,25.7216,24129.0
2018-12-18 11:55:00,31.04,31.06,30.98,30.98,31871.0,25.7216,25.7382,25.6719,25.6719,31871.0
2018-12-18 12:00:00,30.98,31.02,30.96,31.01,30203.0,25.6719,25.7051,25.6553,25.6968,30203.0
2018-12-18 12:05:00,31.0,31.1,31.0,31.07,55552.0,25.6885,25.7714,25.6885,25.7465,55552.0
2018-12-18 12:10:00,31.07,31.12,31.06,31.09,33519.0,25.7465,25.7879,25.7382,25.7631,33519.0
2018-12-18 12:15:00,31.09,31.15,31.08,31.15,23888.0,25.7631,25.8128,25.7548,25.8128,23888.0
2018-12-18 12:20:00,31.16,31.19,31.13,31.13,29523.0,25.8211,25.8459,25.7962,25.7962,29523.0
2018-12-18 12:25:00,31.14,31.15,31.1,31.13,23718.0,25.8045,25.8128,25.7714,25.7962,23718.0
2018-12-18 12:30:00,31.13,31.18,31.1,31.12,24756.0,25.7962,25.8376,25.7714,25.7879,24756.0
2018-12-18 12:35:00,31.11,31.13,31.07,31.08,22444.0,25.7796,25.7962,25.7465,25.7548,22444.0
2018-12-18 12:40:00,31.08,31.1,31.06,31.06,17369.0,25.7548,25.7714,25.7382,25.7382,17369.0
2018-12-18 12:45:00,31.06,31.12,31.05,31.11,22343.0,25.7382,25.7879,25.7299,25.7796,22343.0
2018-12-18 12:50:00,31.11,31.15,31.08,31.14,14402.0,25.7796,25.8128,25.7548,25.8045,14402.0
2018-12-18 12:55:00,31.15,31.16,31.1,31.12,22263.0,25.8128,25.8211,25.7714,25.7879,22263.0
2018-12-18 13:00:00,31.12,31.14,31.09,31.12,27177.0,25.7879,25.8045,25.7631,25.7879,27177.0
2018-12-18 13:05:00,31.13,31.13,31.07,31.11,30375.0,25.7962,25.7962,25.7465,25.7796,30375.0
2018-12-18 13:10:00,31.1,31.12,31.08,31.1,23715.0,25.7714,25.7879,25.7548,25.7714,23715.0
2018-12-18 13:15:00,31.11,31.11,31.08,31.09,20362.0,25.7796,25.7796,25.7548,25.7631,20362.0
2018-12-18 13:20:00,31.08,31.11,31.08,31.09,22950.0,25.7548,25.7796,25.7548,25.7631,22950.0
2018-12-18 13:25:00,31.1,31.11,31.02,31.06,27634.0,25.7714,25.7796,25.7051,25.7382,27634.0
2018-12-18 13:30:00,31.06,31.06,30.98,31.0,32829.0,25.7382,25.7382,25.6719,25.6885,32829.0
2018-12-18 13:35:00,31.0,31.01,30.95,30.95,20196.0,25.6885,25.6968,25.6471,25.6471,20196.0
2018-12-18 13:40:00,30.96,31.0,30.96,30.99,13435.0,25.6553,25.6885,25.6553,25.6802,13435.0
2018-12-18 13:45:00,30.99,31.02,30.98,31.01,21282.0,25.6802,25.7051,25.6719,25.6968,21282.0
2018-12-18 13:50:00,31.02,31.02,30.91,30.92,36896.0,25.7051,25.7051,25.6139,25.6222,36896.0
2018-12-18 13:55:00,30.92,30.92,30.86,30.91,31587.0,25.6222,25.6222,25.5725,25.6139,31587.0
2018-12-18 14:00:00,30.91,30.96,30.9,30.94,43292.0,25.6139,25.6553,25.6056,25.6388,43292.0
2018-12-18 14:05:00,30.94,30.97,30.9,30.96,24225.0,25.6388,25.6636,25.6056,25.6553,24225.0
2018-12-18 14:10:00,30.97,30.98,30.91,30.92,24763.0,25.6636,25.6719,25.6139,25.6222,24763.0
2018-12-18 14:15:00,30.91,30.93,30.85,30.88,48417.0,25.6139,25.6305,25.5642,25.589,48417.0
2018-12-18 14:20:00,30.87,30.89,30.84,30.85,30880.0,25.5808,25.5973,25.5559,25.5642,30880.0
2018-12-18 14:25:00,30.85,30.91,30.85,30.89,22015.0,25.5642,25.6139,25.5642,25.5973,22015.0
2018-12-18 14:30:00,30.9,30.9,30.78,30.79,38357.0,25.6056,25.6056,25.5062,25.5145,38357.0
2018-12-18 14:35:00,30.78,30.86,30.76,30.85,32374.0,25.5062,25.5725,25.4896,25.5642,32374.0
2018-12-18 14:40:00,30.85,30.87,30.66,30.68,90163.0,25.5642,25.5808,25.4067,25.4233,90163.0
2018-12-18 14:45:00,30.67,30.69,30.61,30.67,115092.0,25.415,25.4316,25.3653,25.415,115092.0
2018-12-18 14:50:00,30.66,30.68,30.62,30.65,55318.0,25.4067,25.4233,25.3736,25.3985,55318.0
2018-12-18 14:55:00,30.65,30.66,30.51,30.52,119128.0,25.3985,25.4067,25.2824,25.2907,119128.0
2018-12-18 15:00:00,30.52,30.55,30.44,30.51,143290.0,25.2907,25.3156,25.2244,25.2824,143290.0
2018-12-18 15:05:00,30.51,30.56,30.45,30.51,79557.0,25.2824,25.3239,25.2327,25.2824,79557.0
2018-12-18 15:10:00,30.5,30.6,30.48,30.55,57029.0,25.2742,25.357,25.2576,25.3156,57029.0
2018-12-18 15:15:00,30.55,30.65,30.52,30.61,46281.0,25.3156,25.3985,25.2907,25.3653,46281.0
2018-12-18 15:20:00,30.61,30.64,30.57,30.61,46408.0,25.3653,25.3902,25.3322,25.3653,46408.0
2018-12-18 15:25:00,30.61,30.61,30.53,30.58,44469.0,25.3653,25.3653,25.299,25.3404,44469.0
2018-12-18 15:30:00,30.58,30.69,30.58,30.66,63702.0,25.3404,25.4316,25.3404,25.4067,63702.0
2018-12-18 15:35:00,30.67,30.7,30.63,30.65,97689.0,25.415,25.4399,25.3819,25.3985,97689.0
2018-12-18 15:40:00,30.64,30.68,30.61,30.64,148277.0,25.3902,25.4233,25.3653,25.3902,148277.0
2018-12-18 15:45:00,30.64,30.8,30.63,30.79,160746.0,25.3902,25.5228,25.3819,25.5145,160746.0
2018-12-18 15:50:00,30.79,30.8,30.75,30.8,122062.0,25.5145,25.5228,25.4813,25.5228,122062.0
2018-12-18 15:55:00,30.8,30.81,30.64,30.65,304337.0,25.5228,25.531,25.3902,25.3985,304337.0
2018-12-19 09:30:00,30.68,30.85,30.6,30.83,95288.0,25.4233,25.5642,25.357,25.5476,95288.0
2018-12-19 09:35:00,30.82,30.87,30.78,30.8,41892.0,25.5393,25.5808,25.5062,25.5228,41892.0
2018-12-19 09:40:00,30.81,30.93,30.81,30.91,22970.0,25.531,25.6305,25.531,25.6139,22970.0
2018-12-19 09:45:00,30.92,30.93,30.88,30.91,23655.0,25.6222,25.6305,25.589,25.6139,23655.0
2018-12-19 09:50:00,30.91,30.92,30.87,30.92,19761.0,25.6139,25.6222,25.5808,25.6222,19761.0
2018-12-19 09:55:00,30.92,31.02,30.91,30.94,75671.0,25.6222,25.7051,25.6139,25.6388,75671.0
2018-12-19 10:00:00,30.94,31.02,30.93,31.0,30028.0,25.6388,25.7051,25.6305,25.6885,30028.0
2018-12-19 10:05:00,30.99,31.02,30.95,31.0,25787.0,25.6802,25.7051,25.6471,25.6885,25787.0
2018-12-19 10:10:00,31.0,31.06,30.97,31.04,25025.0,25.6885,25.7382,25.6636,25.7216,25025.0
2018-12-19 10:15:00,31.04,31.09,31.02,31.06,20124.0,25.7216,25.7631,25.7051,25.7382,20124.0
2018-12-19 10:20:00,31.06,31.06,31.01,31.03,18749.0,25.7382,25.7382,25.6968,25.7133,18749.0
2018-12-19 10:25:00,31.03,31.05,30.99,31.03,18806.0,25.7133,25.7299,25.6802,25.7133,18806.0
2018-12-19 10:30:00,31.03,31.08,31.03,31.05,21658.0,25.7133,25.7548,25.7133,25.7299,21658.0
2018-12-19 10:35:00,31.05,31.09,31.03,31.07,35149.0,25.7299,25.7631,25.7133,25.7465,35149.0
2018-12-19 10:40:00,31.07,31.09,31.04,31.05,18177.0,25.7465,25.7631,25.7216,25.7299,18177.0
2018-12-19 10:45:00,31.05,31.07,31.03,31.05,23584.0,25.7299,25.7465,25.7133,25.7299,23584.0
2018-12-19 10:50:00,31.05,31.15,31.05,31.11,36962.0,25.7299,25.8128,25.7299,25.7796,36962.0
2018-12-19 10:55:00,31.11,31.11,31.07,31.11,17096.0,25.7796,25.7796,25.7465,25.7796,17096.0
2018-12-19 11:00:00,31.12,31.12,31.07,31.09,21215.0,25.7879,25.7879,25.7465,25.7631,21215.0
2018-12-19 11:05:00,31.09,31.1,31.04,31.06,22742.0,25.7631,25.7714,25.7216,25.7382,22742.0
2018-12-19 11:10:00,31.06,31.07,31.01,31.02,25364.0,25.7382,25.7465,25.6968,25.7051,25364.0
2018-12-19 11:15:00,31.02,31.03,30.99,31.03,23207.0,25.7051,25.7133,25.6802,25.7133,23207.0
2018-12-19 11:20:00,31.03,31.09,31.03,31.07,40117.0,25.7133,25.7631,25.7133,25.7465,40117.0
2018-12-19 11:25:00,31.07,31.09,31.04,31.05,24930.0,25.7465,25.7631,25.7216,25.7299,24930.0
2018-12-19 11:30:00,31.05,31.07,30.99,31.01,23843.0,25.7299,25.7465,25.6802,25.6968,23843.0
2018-12-19 11:35:00,31.01,31.05,31.01,31.04,14100.0,25.6968,25.7299,25.6968,25.7216,14100.0
2018-12-19 11:40:00,31.04,31.05,31.0,31.05,29848.0,25.7216,25.7299,25.6885,25.7299,29848.0
2018-12-19 11:45:00,31.05,31.09,31.03,31.08,17852.0,25.7299,25.7631,25.7133,25.7548,17852.0
2018-12-19 11:50:00,31.08,31.13,31.08,31.08,28664.0,25.7548,25.7962,25.7548,25.7548,28664.0
2018-12-19 11:55:00,31.09,31.13,31.07,31.11,25601.0,25.7631,25.7962,25.7465,25.7796,25601.0
2018-12-19 12:00:00,31.11,31.15,31.11,31.14,21275.0,25.7796,25.8128,25.7796,25.8045,21275.0
2018-12-19 12:05:00,31.14,31.22,31.13,31.21,29625.0,25.8045,25.8708,25.7962,25.8625,29625.0
2018-12-19 12:10:00,31.21,31.22,31.18,31.21,18279.0,25.8625,25.8708,25.8376,25.8625,18279.0
2018-12-19 12:15:00,31.21,31.22,31.17,31.21,16874.0,25.8625,25.8708,25.8294,25.8625,16874.0
2018-12-19 12:20:00,31.21,31.24,31.19,31.24,16888.0,25.8625,25.8874,25.8459,25.8874,16888.0
2018-12-19 12:25:00,31.23,31.25,31.19,31.19,25845.0,25.8791,25.8957,25.8459,25.8459,25845.0
2018-12-19 12:30:00,31.19,31.21,31.17,31.19,21755.0,25.8459,25.8625,25.8294,25.8459,21755.0
2018-12-19 12:35:00,31.2,31.24,31.2,31.24,13468.0,25.8542,25.8874,25.8542,25.8874,13468.0
2018-12-19 12:40:00,31.24,31.25,31.22,31.22,30565.0,25.8874,25.8957,25.8708,25.8708,30565.0
2018-12-19 12:45:00,31.22,31.23,31.19,31.21,15663.0,25.8708,25.8791,25.8459,25.8625,15663.0
2018-12-19 12:50:00,31.21,31.26,31.2,31.23,35761.0,25.8625,25.9039,25.8542,25.8791,35761.0
2018-12-19 12:55:00,31.23,31.25,31.18,31.18,20007.0,25.8791,25.8957,25.8376,25.8376,20007.0
2018-12-19 13:00:00,31.18,31.19,31.16,31.17,21942.0,25.8376,25.8459,25.8211,25.8294,21942.0
2018-12-19 13:05:00,31.18,31.19,31.13,31.13,24469.0,25.8376,25.8459,25.7962,25.7962,24469.0
2018-12-19 13:10:00,31.13,31.16,31.12,31.14,19662.0,25.7962,25.8211,25.7879,25.8045,19662.0
2018-12-19 13:15:00,31.15,31.19,31.12,31.19,21196.0,25.8128,25.8459,25.7879,25.8459,21196.0
2018-12-19 13:20:00,31.2,31.2,31.1,31.12,43750.0,25.8542,25.8542,25.7714,25.7879,43750.0
2018-12-19 13:25:00,31.12,31.17,31.11,31.17,14586.0,25.7879,25.8294,25.7796,25.8294,14586.0
2018-12-19 13:30:00,31.17,31.2,31.14,31.17,22056.0,25.8294,25.8542,25.8045,25.8294,22056.0
2018-12-19 13:35:00,31.17,31.19,31.14,31.17,17904.0,25.8294,25.8459,25.8045,25.8294,17904.0
2018-12-19 13:40:00,31.17,31.24,31.17,31.23,25141.0,25.8294,25.8874,25.8294,25.8791,25141.0
2018-12-19 13:45:00,31.22,31.24,31.2,31.22,21093.0,25.8708,25.8874,25.8542,25.8708,21093.0
2018-12-19 13:50:00,31.22,31.22,31.18,31.19,25101.0,25.8708,25.8708,25.8376,25.8459,25101.0
2018-12-19 13:55:00,31.18,31.41,31.18,31.39,65891.0,25.8376,26.0282,25.8376,26.0117,65891.0
2018-12-19 14:00:00,31.38,31.46,30.79,30.86,189810.0,26.0034,26.0697,25.5145,25.5725,189810.0
2018-12-19 14:05:00,30.86,30.96,30.75,30.84,101182.0,25.5725,25.6553,25.4813,25.5559,101182.0
2018-12-19 14:10:00,30.83,30.85,30.65,30.77,87292.0,25.5476,25.5642,25.3985,25.4979,87292.0
2018-12-19 14:15:00,30.76,30.92,30.71,30.89,118808.0,25.4896,25.6222,25.4482,25.5973,118808.0
2018-12-19 14:20:00,30.87,30.93,30.8,30.91,81529.0,25.5808,25.6305,25.5228,25.6139,81529.0
2018-12-19 14:25:00,30.91,30.97,30.85,30.95,72174.0,25.6139,25.6636,25.5642,25.6471,72174.0
2018-12-19 14:30:00,30.94,31.06,30.87,30.96,120548.0,25.6388,25.7382,25.5808,25.6553,120548.0
2018-12-19 14:35:00,30.96,31.03,30.89,30.95,90259.0,25.6553,25.7133,25.5973,25.6471,90259.0
2018-12-19 14:40:00,30.94,30.94,30.53,30.53,148986.0,25.6388,25.6388,25.299,25.299,148986.0
2018-12-19 14:45:00,30.54,30.66,30.52,30.64,106874.0,25.3073,25.4067,25.2907,25.3902,106874.0
2018-12-19 14:50:00,30.64,30.64,30.4,30.48,122819.0,25.3902,25.3902,25.1913,25.2576,122819.0
2018-12-19 14:55:00,30.47,30.47,30.24,30.26,203932.0,25.2493,25.2493,25.0587,25.0753,203932.0
2018-12-19 15:00:00,30.26,30.27,30.0,30.02,226765.0,25.0753,25.0836,24.8598,24.8764,226765.0
2018-12-19 15:05:00,30.02,30.12,29.86,30.07,275501.0,24.8764,24.9593,24.7438,24.9178,275501.0
2018-12-19 15:10:00,30.08,30.24,29.97,30.24,161270.0,24.9261,25.0587,24.835,25.0587,161270.0
2018-12-19 15:15:00,30.24,30.25,29.98,30.08,210509.0,25.0587,25.067,24.8433,24.9261,210509.0
2018-12-19 15:20:00,30.07,30.2,29.93,30.17,236663.0,24.9178,25.0256,24.8018,25.0007,236663.0
2018-12-19 15:25:00,30.17,30.19,29.94,29.96,173945.0,25.0007,25.0173,24.8101,24.8267,173945.0
2018-12-19 15:30:00,29.98,30.09,29.96,30.06,182810.0,24.8433,24.9344,24.8267,24.9095,182810.0
2018-12-19 15:35:00,30.07,30.07,29.93,29.98,187177.0,24.9178,24.9178,24.8018,24.8433,187177.0
2018-12-19 15:40:00,29.98,30.02,29.89,30.02,208380.0,24.8433,24.8764,24.7687,24.8764,208380.0
2018-12-19 15:45:00,30.02,30.1,29.99,30.09,197052.0,24.8764,24.9427,24.8515,24.9344,197052.0
2018-12-19 15:50:00,30.1,30.13,30.06,30.1,158100.0,24.9427,24.9676,24.9095,24.9427,158100.0
2018-12-19 15:55:00,30.09,30.13,30.04,30.05,306803.0,24.9344,24.9676,24.893,24.9013,306803.0
2018-12-20 09:30:00,29.89,30.12,29.83,30.12,88791.0,24.7687,24.9593,24.719,24.9593,88791.0
2018-12-20 09:35:00,30.12,30.2,30.05,30.19,74851.0,24.9593,25.0256,24.9013,25.0173,74851.0
2018-12-20 09:40:00,30.18,30.18,29.9,30.0,61247.0,25.009,25.009,24.777,24.8598,61247.0
2018-12-20 09:45:00,30.0,30.03,29.87,29.89,45814.0,24.8598,24.8847,24.7521,24.7687,45814.0
2018-12-20 09:50:00,29.88,29.95,29.8,29.85,46376.0,24.7604,24.8184,24.6941,24.7355,46376.0
2018-12-20 09:55:00,29.85,30.06,29.85,30.06,48788.0,24.7355,24.9095,24.7355,24.9095,48788.0
2018-12-20 10:00:00,30.06,30.15,30.05,30.1,38652.0,24.9095,24.9841,24.9013,24.9427,38652.0
2018-12-20 10:05:00,30.1,30.29,30.09,30.21,50789.0,24.9427,25.1001,24.9344,25.0338,50789.0
2018-12-20 10:10:00,30.21,30.21,30.14,30.2,28095.0,25.0338,25.0338,24.9758,25.0256,28095.0
2018-12-20 10:15:00,30.2,30.22,30.05,30.06,37223.0,25.0256,25.0421,24.9013,24.9095,37223.0
2018-12-20 10:20:00,30.06,30.12,30.01,30.07,34475.0,24.9095,24.9593,24.8681,24.9178,34475.0
2018-12-20 10:25:00,30.07,30.15,30.07,30.08,24046.0,24.9178,24.9841,24.9178,24.9261,24046.0
2018-12-20 10:30:00,30.08,30.18,30.06,30.1,32831.0,24.9261,25.009,24.9095,24.9427,32831.0
2018-12-20 10:35:00,30.1,30.13,30.01,30.09,21940.0,24.9427,24.9676,24.8681,24.9344,21940.0
2018-12-20 10:40:00,30.09,30.2,30.07,30.18,52055.0,24.9344,25.0256,24.9178,25.009,52055.0
2018-12-20 10:45:00,30.17,30.17,30.01,30.01,42675.0,25.0007,25.0007,24.8681,24.8681,42675.0
2018-12-20 10:50:00,30.0,30.03,29.92,29.94,65170.0,24.8598,24.8847,24.7935,24.8101,65170.0
2018-12-20 10:55:00,29.95,30.06,29.91,30.01,40948.0,24.8184,24.9095,24.7852,24.8681,40948.0
2018-12-20 11:00:00,30.01,30.03,29.95,30.0,47621.0,24.8681,24.8847,24.8184,24.8598,47621.0
2018-12-20 11:05:00,30.01,30.06,29.91,29.96,31863.0,24.8681,24.9095,24.7852,24.8267,31863.0
2018-12-20 11:10:00,29.96,30.0,29.95,29.98,26866.0,24.8267,24.8598,24.8184,24.8433,26866.0
2018-12-20 11:15:00,29.98,29.98,29.9,29.91,39395.0,24.8433,24.8433,24.777,24.7852,39395.0
2018-12-20 11:20:00,29.91,29.91,29.8,29.82,48737.0,24.7852,24.7852,24.6941,24.7107,48737.0
2018-12-20 11:25:00,29.82,29.86,29.71,29.76,59256.0,24.7107,24.7438,24.6195,24.6609,59256.0
2018-12-20 11:30:00,29.77,29.82,29.74,29.75,30830.0,24.6692,24.7107,24.6444,24.6527,30830.0
2018-12-20 11:35:00,29.76,29.81,29.7,29.72,29411.0,24.6609,24.7024,24.6112,24.6278,29411.0
2018-12-20 11:40:00,29.73,29.78,29.67,29.68,38968.0,24.6361,24.6775,24.5864,24.5947,38968.0
2018-12-20 11:45:00,29.69,29.7,29.57,29.57,35015.0,24.6029,24.6112,24.5035,24.5035,35015.0
2018-12-20 11:50:00,29.58,29.62,29.46,29.6,66242.0,24.5118,24.5449,24.4123,24.5284,66242.0
2018-12-20 11:55:00,29.6,29.73,29.53,29.6,79903.0,24.5284,24.6361,24.4704,24.5284,79903.0
2018-12-20 12:00:00,29.61,29.66,29.53,29.55,132578.0,24.5366,24.5781,24.4704,24.4869,132578.0
2018-12-20 12:05:00,29.55,29.55,29.37,29.38,178558.0,24.4869,24.4869,24.3378,24.3461,178558.0
2018-12-20 12:10:00,29.38,29.44,29.27,29.28,140969.0,24.3461,24.3958,24.2549,24.2632,140969.0
2018-12-20 12:15:00,29.29,29.41,29.25,29.4,117478.0,24.2715,24.3709,24.2383,24.3626,117478.0
2018-12-20 12:20:00,29.4,29.49,29.34,29.47,258239.0,24.3626,24.4372,24.3129,24.4206,258239.0
2018-12-20 12:25:00,29.47,29.63,29.47,29.62,84617.0,24.4206,24.5532,24.4206,24.5449,84617.0
2018-12-20 12:30:00,29.62,29.68,29.55,29.61,104503.0,24.5449,24.5947,24.4869,24.5366,104503.0
2018-12-20 12:35:00,29.6,29.64,29.55,29.58,90601.0,24.5284,24.5615,24.4869,24.5118,90601.0
2018-12-20 12:40:00,29.58,29.58,29.49,29.52,54561.0,24.5118,24.5118,24.4372,24.4621,54561.0
2018-12-20 12:45:00,29.52,29.57,29.5,29.56,38789.0,24.4621,24.5035,24.4455,24.4952,38789.0
2018-12-20 12:50:00,29.56,29.6,29.52,29.53,55770.0,24.4952,24.5284,24.4621,24.4704,55770.0
2018-12-20 12:55:00,29.52,29.65,29.5,29.64,71983.0,24.4621,24.5698,24.4455,24.5615,71983.0
2018-12-20 13:00:00,29.64,29.64,29.51,29.53,36166.0,24.5615,24.5615,24.4538,24.4704,36166.0
2018-12-20 13:05:00,29.54,29.59,29.49,29.51,58227.0,24.4786,24.5201,24.4372,24.4538,58227.0
2018-12-20 13:10:00,29.51,29.59,29.48,29.56,50484.0,24.4538,24.5201,24.4289,24.4952,50484.0
2018-12-20 13:15:00,29.55,29.64,29.49,29.51,108405.0,24.4869,24.5615,24.4372,24.4538,108405.0
2018-12-20 13:20:00,29.5,29.57,29.47,29.52,39544.0,24.4455,24.5035,24.4206,24.4621,39544.0
2018-12-20 13:25:00,29.52,29.58,29.5,29.5,50816.0,24.4621,24.5118,24.4455,24.4455,50816.0
2018-12-20 13:30:00,29.49,29.56,29.48,29.51,104401.0,24.4372,24.4952,24.4289,24.4538,104401.0
2018-12-20 13:35:00,29.5,29.57,29.46,29.53,30707.0,24.4455,24.5035,24.4123,24.4704,30707.0
2018-12-20 13:40:00,29.53,29.54,29.4,29.53,52305.0,24.4704,24.4786,24.3626,24.4704,52305.0
2018-12-20 13:45:00,29.53,29.56,29.47,29.49,37154.0,24.4704,24.4952,24.4206,24.4372,37154.0
2018-12-20 13:50:00,29.5,29.5,29.42,29.44,50828.0,24.4455,24.4455,24.3792,24.3958,50828.0
2018-12-20 13:55:00,29.44,29.49,29.4,29.43,48015.0,24.3958,24.4372,24.3626,24.3875,48015.0
2018-12-20 14:00:00,29.43,29.45,29.22,29.23,158635.0,24.3875,24.4041,24.2135,24.2218,158635.0
2018-12-20 14:05:00,29.24,29.28,29.18,29.24,131863.0,24.23,24.2632,24.1803,24.23,131863.0
2018-12-20 14:10:00,29.23,29.23,29.1,29.2,97266.0,24.2218,24.2218,24.114,24.1969,97266.0
2018-12-20 14:15:00,29.21,29.23,29.12,29.14,61167.0,24.2052,24.2218,24.1306,24.1472,61167.0
2018-12-20 14:20:00,29.14,29.35,29.14,29.31,57451.0,24.1472,24.3212,24.1472,24.288,57451.0
2018-12-20 14:25:00,29.31,29.46,29.31,29.45,77194.0,24.288,24.4123,24.288,24.4041,77194.0
2018-12-20 14:30:00,29.45,29.49,29.38,29.45,63228.0,24.4041,24.4372,24.3461,24.4041,63228.0
2018-12-20 14:35:00,29.45,29.57,29.41,29.41,90578.0,24.4041,24.5035,24.3709,24.3709,90578.0
2018-12-20 14:40:00,29.4,29.63,29.4,29.6,112204.0,24.3626,24.5532,24.3626,24.5284,112204.0
2018-12-20 14:45:00,29.59,29.74,29.58,29.71,76904.0,24.5201,24.6444,24.5118,24.6195,76904.0
2018-12-20 14:50:00,29.71,29.71,29.61,29.62,60533.0,24.6195,24.6195,24.5366,24.5449,60533.0
2018-12-20 14:55:00,29.62,29.63,29.5,29.58,93282.0,24.5449,24.5532,24.4455,24.5118,93282.0
2018-12-20 15:00:00,29.59,29.59,29.46,29.47,79136.0,24.5201,24.5201,24.4123,24.4206,79136.0
2018-12-20 15:05:00,29.47,29.58,29.4,29.55,92721.0,24.4206,24.5118,24.3626,24.4869,92721.0
2018-12-20 15:10:00,29.55,29.65,29.51,29.64,58230.0,24.4869,24.5698,24.4538,24.5615,58230.0
2018-12-20 15:15:00,29.64,29.66,29.57,29.59,80860.0,24.5615,24.5781,24.5035,24.5201,80860.0
2018-12-20 15:20:00,29.58,29.74,29.56,29.72,111664.0,24.5118,24.6444,24.4952,24.6278,111664.0
2018-12-20 15:25:00,29.71,29.73,29.58,29.59,82700.0,24.6195,24.6361,24.5118,24.5201,82700.0
2018-12-20 15:30:00,29.6,29.7,29.59,29.66,126327.0,24.5284,24.6112,24.5201,24.5781,126327.0
2018-12-20 15:35:00,29.66,29.74,29.63,29.67,108361.0,24.5781,24.6444,24.5532,24.5864,108361.0
2018-12-20 15:40:00,29.66,29.71,29.45,29.46,225565.0,24.5781,24.6195,24.4041,24.4123,225565.0
2018-12-20 15:45:00,29.46,29.51,29.39,29.45,218075.0,24.4123,24.4538,24.3543,24.4041,218075.0
2018-12-20 15:50:00,29.45,29.47,29.35,29.4,219088.0,24.4041,24.4206,24.3212,24.3626,219088.0
2018-12-20 15:55:00,29.39,29.55,29.37,29.54,607739.0,24.3543,24.4869,24.3378,24.4786,607739.0
2018-12-21 09:30:00,29.34,29.52,29.01,29.49,1017564.0,24.3129,24.4621,24.0395,24.4372,1017564.0
2018-12-21 09:35:00,29.49,29.49,29.33,29.37,131465.0,24.4372,24.4372,24.3046,24.3378,131465.0
2018-12-21 09:40:00,29.37,29.43,29.3,29.39,72696.0,24.3378,24.3875,24.2798,24.3543,72696.0
2018-12-21 09:45:00,29.39,29.39,29.22,29.27,70246.0,24.3543,24.3543,24.2135,24.2549,70246.0
2018-12-21 09:50:00,29.27,29.28,29.15,29.16,38843.0,24.2549,24.2632,24.1555,24.1637,38843.0
2018-12-21 09:55:00,29.15,29.3,29.14,29.3,52515.0,24.1555,24.2798,24.1472,24.2798,52515.0
2018-12-21 10:00:00,29.3,29.32,29.23,29.29,64841.0,24.2798,24.2963,24.2218,24.2715,64841.0
2018-12-21 10:05:00,29.29,29.32,29.22,29.27,61846.0,24.2715,24.2963,24.2135,24.2549,61846.0
2018-12-21 10:10:00,29.27,29.58,29.26,29.55,142340.0,24.2549,24.5118,24.2466,24.4869,142340.0
2018-12-21 10:15:00,29.55,29.73,29.53,29.69,105265.0,24.4869,24.6361,24.4704,24.6029,105265.0
2018-12-21 10:20:00,29.69,29.73,29.62,29.68,81946.0,24.6029,24.6361,24.5449,24.5947,81946.0
2018-12-21 10:25:00,29.68,29.68,29.51,29.55,63947.0,24.5947,24.5947,24.4538,24.4869,63947.0
2018-12-21 10:30:00,29.56,29.59,29.51,29.53,47424.0,24.4952,24.5201,24.4538,24.4704,47424.0
2018-12-21 10:35:00,29.53,29.54,29.44,29.46,38152.0,24.4704,24.4786,24.3958,24.4123,38152.0
2018-12-21 10:40:00,29.46,29.51,29.4,29.47,42813.0,24.4123,24.4538,24.3626,24.4206,42813.0
2018-12-21 10:45:00,29.47,29.56,29.45,29.5,35135.0,24.4206,24.4952,24.4041,24.4455,35135.0
2018-12-21 10:50:00,29.5,29.54,29.39,29.43,41665.0,24.4455,24.4786,24.3543,24.3875,41665.0
2018-12-21 10:55:00,29.43,29.46,29.37,29.39,43596.0,24.3875,24.4123,24.3378,24.3543,43596.0
2018-12-21 11:00:00,29.38,29.38,29.29,29.31,45737.0,24.3461,24.3461,24.2715,24.288,45737.0
2018-12-21 11:05:00,29.31,29.32,29.1,29.11,80912.0,24.288,24.2963,24.114,24.1223,80912.0
2018-12-21 11:10:00,29.1,29.22,29.1,29.15,49613.0,24.114,24.2135,24.114,24.1555,49613.0
2018-12-21 11:15:00,29.15,29.26,29.15,29.23,33395.0,24.1555,24.2466,24.1555,24.2218,33395.0
2018-12-21 11:20:00,29.23,29.29,29.21,29.26,36488.0,24.2218,24.2715,24.2052,24.2466,36488.0
2018-12-21 11:25:00,29.26,29.37,29.22,29.37,39180.0,24.2466,24.3378,24.2135,24.3378,39180.0
2018-12-21 11:30:00,29.36,29.4,29.31,29.35,51831.0,24.3295,24.3626,24.288,24.3212,51831.0
2018-12-21 11:35:00,29.34,29.37,29.3,29.31,35891.0,24.3129,24.3378,24.2798,24.288,35891.0
2018-12-21 11:40:00,29.31,29.33,29.24,29.26,34824.0,24.288,24.3046,24.23,24.2466,34824.0
2018-12-21 11:45:00,29.26,29.29,29.15,29.16,39253.0,24.2466,24.2715,24.1555,24.1637,39253.0
2018-12-21 11:50:00,29.16,29.25,29.15,29.18,30378.0,24.1637,24.2383,24.1555,24.1803,30378.0
2018-12-21 11:55:00,29.19,29.21,29.09,29.12,38461.0,24.1886,24.2052,24.1057,24.1306,38461.0
2018-12-21 12:00:00,29.12,29.13,29.05,29.09,58350.0,24.1306,24.1389,24.0726,24.1057,58350.0
2018-12-21 12:05:00,29.09,29.11,28.99,29.08,80192.0,24.1057,24.1223,24.0229,24.0975,80192.0
2018-12-21 12:10:00,29.07,29.08,28.98,29.0,80809.0,24.0892,24.0975,24.0146,24.0312,80809.0
2018-12-21 12:15:00,29.0,29.05,28.95,28.96,60059.0,24.0312,24.0726,23.9897,23.998,60059.0
2018-12-21 12:20:00,28.96,29.04,28.92,29.01,33648.0,23.998,24.0643,23.9649,24.0395,33648.0
2018-12-21 12:25:00,29.0,29.03,28.92,28.95,81097.0,24.0312,24.056,23.9649,23.9897,81097.0
2018-12-21 12:30:00,28.95,28.95,28.82,28.95,143194.0,23.9897,23.9897,23.882,23.9897,143194.0
2018-12-21 12:35:00,28.95,29.1,28.93,29.08,72923.0,23.9897,24.114,23.9732,24.0975,72923.0
2018-12-21 12:40:00,29.08,29.12,29.02,29.07,39902.0,24.0975,24.1306,24.0477,24.0892,39902.0
2018-12-21 12:45:00,29.07,29.23,29.07,29.14,58403.0,24.0892,24.2218,24.0892,24.1472,58403.0
2018-12-21 12:50:00,29.15,29.16,29.04,29.04,59273.0,24.1555,24.1637,24.0643,24.0643,59273.0
2018-12-21 12:55:00,29.04,29.09,28.95,28.99,56547.0,24.0643,24.1057,23.9897,24.0229,56547.0
2018-12-21 13:00:00,29.0,29.06,28.95,29.02,40881.0,24.0312,24.0809,23.9897,24.0477,40881.0
2018-12-21 13:05:00,29.02,29.02,28.94,29.01,33331.0,24.0477,24.0477,23.9814,24.0395,33331.0
2018-12-21 13:10:00,29.01,29.05,28.95,29.0,44831.0,24.0395,24.0726,23.9897,24.0312,44831.0
2018-12-21 13:15:00,29.0,29.04,28.98,29.01,25352.0,24.0312,24.0643,24.0146,24.0395,25352.0
2018-12-21 13:20:00,29.02,29.1,29.0,29.07,58537.0,24.0477,24.114,24.0312,24.0892,58537.0
2018-12-21 13:25:00,29.07,29.14,29.05,29.09,32579.0,24.0892,24.1472,24.0726,24.1057,32579.0
2018-12-21 13:30:00,29.1,29.21,29.08,29.2,33440.0,24.114,24.2052,24.0975,24.1969,33440.0
2018-12-21 13:35:00,29.2,29.21,29.11,29.19,35960.0,24.1969,24.2052,24.1223,24.1886,35960.0
2018-12-21 13:40:00,29.19,29.26,29.16,29.24,139860.0,24.1886,24.2466,24.1637,24.23,139860.0
2018-12-21 13:45:00,29.23,29.23,29.13,29.14,28813.0,24.2218,24.2218,24.1389,24.1472,28813.0
2018-12-21 13:50:00,29.14,29.17,29.05,29.08,51280.0,24.1472,24.172,24.0726,24.0975,51280.0
2018-12-21 13:55:00,29.08,29.11,29.06,29.1,44721.0,24.0975,24.1223,24.0809,24.114,44721.0
2018-12-21 14:00:00,29.09,29.12,29.03,29.06,60905.0,24.1057,24.1306,24.056,24.0809,60905.0
2018-12-21 14:05:00,29.06,29.11,29.04,29.07,41480.0,24.0809,24.1223,24.0643,24.0892,41480.0
2018-12-21 14:10:00,29.07,29.09,28.97,29.01,76213.0,24.0892,24.1057,24.0063,24.0395,76213.0
2018-12-21 14:15:00,29.01,29.13,28.99,29.13,56404.0,24.0395,24.1389,24.0229,24.1389,56404.0
2018-12-21 14:20:00,29.14,29.2,29.11,29.15,41660.0,24.1472,24.1969,24.1223,24.1555,41660.0
2018-12-21 14:25:00,29.14,29.17,29.09,29.13,39970.0,24.1472,24.172,24.1057,24.1389,39970.0
2018-12-21 14:30:00,29.13,29.15,29.09,29.12,27160.0,24.1389,24.1555,24.1057,24.1306,27160.0
2018-12-21 14:35:00,29.12,29.15,29.11,29.11,46762.0,24.1306,24.1555,24.1223,24.1223,46762.0
2018-12-21 14:40:00,29.12,29.14,29.01,29.03,37922.0,24.1306,24.1472,24.0395,24.056,37922.0
2018-12-21 14:45:00,29.04,29.07,29.01,29.04,79115.0,24.0643,24.0892,24.0395,24.0643,79115.0
2018-12-21 14:50:00,29.04,29.15,29.02,29.05,98065.0,24.0643,24.1555,24.0477,24.0726,98065.0
2018-12-21 14:55:00,29.06,29.09,29.01,29.04,77829.0,24.0809,24.1057,24.0395,24.0643,77829.0
2018-12-21 15:00:00,29.03,29.1,29.02,29.06,86457.0,24.056,24.114,24.0477,24.0809,86457.0
2018-12-21 15:05:00,29.06,29.07,29.0,29.03,73715.0,24.0809,24.0892,24.0312,24.056,73715.0
2018-12-21 15:10:00,29.03,29.03,28.88,28.9,69116.0,24.056,24.056,23.9317,23.9483,69116.0
2018-12-21 15:15:00,28.89,28.93,28.85,28.88,123781.0,23.94,23.9732,23.9069,23.9317,123781.0
2018-12-21 15:20:00,28.87,28.95,28.83,28.84,115912.0,23.9234,23.9897,23.8903,23.8986,115912.0
2018-12-21 15:25:00,28.85,28.87,28.72,28.73,123270.0,23.9069,23.9234,23.7991,23.8074,123270.0
2018-12-21 15:30:00,28.73,28.86,28.72,28.81,183965.0,23.8074,23.9152,23.7991,23.8737,183965.0
2018-12-21 15:35:00,28.81,28.81,28.65,28.66,121361.0,23.8737,23.8737,23.7411,23.7494,121361.0
2018-12-21 15:40:00,28.66,28.77,28.64,28.72,167132.0,23.7494,23.8406,23.7328,23.7991,167132.0
2018-12-21 15:45:00,28.73,28.83,28.72,28.77,206088.0,23.8074,23.8903,23.7991,23.8406,206088.0
2018-12-21 15:50:00,28.76,28.82,28.69,28.75,288931.0,23.8323,23.882,23.7743,23.824,288931.0
2018-12-21 15:55:00,28.75,28.82,28.71,28.78,564538.0,23.824,23.882,23.7909,23.8489,564538.0
2018-12-24 09:30:00,28.38,28.57,28.38,28.57,146211.0,23.5174,23.6748,23.5174,23.6748,146211.0
2018-12-24 09:35:00,28.57,28.59,28.39,28.44,91234.0,23.6748,23.6914,23.5257,23.5671,91234.0
2018-12-24 09:40:00,28.44,28.44,28.29,28.29,81284.0,23.5671,23.5671,23.4428,23.4428,81284.0
2018-12-24 09:45:00,28.28,28.28,28.08,28.14,102381.0,23.4345,23.4345,23.2688,23.3185,102381.0
2018-12-24 09:50:00,28.14,28.2,28.05,28.06,132561.0,23.3185,23.3682,23.2439,23.2522,132561.0
2018-12-24 09:55:00,28.06,28.21,28.05,28.21,107077.0,23.2522,23.3765,23.2439,23.3765,107077.0
2018-12-24 10:00:00,28.21,28.3,28.21,28.29,77274.0,23.3765,23.4511,23.3765,23.4428,77274.0
2018-12-24 10:05:00,28.29,28.33,28.16,28.25,101945.0,23.4428,23.476,23.3351,23.4097,101945.0
2018-12-24 10:10:00,28.24,28.43,28.23,28.41,101729.0,23.4014,23.5588,23.3931,23.5423,101729.0
2018-12-24 10:15:00,28.41,28.42,28.23,28.32,137619.0,23.5423,23.5505,23.3931,23.4677,137619.0
2018-12-24 10:20:00,28.32,28.39,28.26,28.36,62792.0,23.4677,23.5257,23.418,23.5008,62792.0
2018-12-24 10:25:00,28.36,28.43,28.33,28.39,48499.0,23.5008,23.5588,23.476,23.5257,48499.0
2018-12-24 10:30:00,28.4,28.52,28.4,28.49,62381.0,23.534,23.6334,23.534,23.6085,62381.0
2018-12-24 10:35:00,28.48,28.64,28.47,28.64,76326.0,23.6003,23.7328,23.592,23.7328,76326.0
2018-12-24 10:40:00,28.64,28.71,28.58,28.64,106164.0,23.7328,23.7909,23.6831,23.7328,106164.0
2018-12-24 10:45:00,28.65,28.68,28.58,28.66,46164.0,23.7411,23.766,23.6831,23.7494,46164.0
2018-12-24 10:50:00,28.65,28.65,28.56,28.57,34836.0,23.7411,23.7411,23.6666,23.6748,34836.0
2018-12-24 10:55:00,28.57,28.58,28.46,28.52,62178.0,23.6748,23.6831,23.5837,23.6334,62178.0
2018-12-24 11:00:00,28.52,28.57,28.35,28.36,85230.0,23.6334,23.6748,23.4925,23.5008,85230.0
2018-12-24 11:05:00,28.36,28.44,28.32,28.36,47605.0,23.5008,23.5671,23.4677,23.5008,47605.0
2018-12-24 11:10:00,28.35,28.37,28.3,28.34,50559.0,23.4925,23.5091,23.4511,23.4842,50559.0
2018-12-24 11:15:00,28.35,28.35,28.24,28.33,103544.0,23.4925,23.4925,23.4014,23.476,103544.0
2018-12-24 11:20:00,28.33,28.36,28.26,28.27,46631.0,23.476,23.5008,23.418,23.4262,46631.0
2018-12-24 11:25:00,28.27,28.32,28.22,28.26,44208.0,23.4262,23.4677,23.3848,23.418,44208.0
2018-12-24 11:30:00,28.25,28.35,28.24,28.32,37001.0,23.4097,23.4925,23.4014,23.4677,37001.0
2018-12-24 11:35:00,28.31,28.31,28.22,28.28,47978.0,23.4594,23.4594,23.3848,23.4345,47978.0
2018-12-24 11:40:00,28.29,28.35,28.25,28.27,51062.0,23.4428,23.4925,23.4097,23.4262,51062.0
2018-12-24 11:45:00,28.27,28.27,28.14,28.18,78737.0,23.4262,23.4262,23.3185,23.3517,78737.0
2018-12-24 11:50:00,28.17,28.28,28.16,28.27,49073.0,23.3434,23.4345,23.3351,23.4262,49073.0
2018-12-24 11:55:00,28.27,28.3,28.21,28.21,48980.0,23.4262,23.4511,23.3765,23.3765,48980.0
2018-12-24 12:00:00,28.21,28.29,28.19,28.24,77505.0,23.3765,23.4428,23.3599,23.4014,77505.0
2018-12-24 12:05:00,28.23,28.23,28.12,28.13,52485.0,23.3931,23.3931,23.3019,23.3102,52485.0
2018-12-24 12:10:00,28.13,28.17,28.07,28.15,88823.0,23.3102,23.3434,23.2605,23.3268,88823.0
2018-12-24 12:15:00,28.14,28.19,28.11,28.11,75391.0,23.3185,23.3599,23.2937,23.2937,75391.0
2018-12-24 12:20:00,28.1,28.16,28.07,28.15,122243.0,23.2854,23.3351,23.2605,23.3268,122243.0
2018-12-24 12:25:00,28.14,28.26,28.13,28.18,208812.0,23.3185,23.418,23.3102,23.3517,208812.0
2018-12-24 12:30:00,28.18,28.24,28.13,28.17,76384.0,23.3517,23.4014,23.3102,23.3434,76384.0
2018-12-24 12:35:00,28.17,28.2,28.12,28.15,85754.0,23.3434,23.3682,23.3019,23.3268,85754.0
2018-12-24 12:40:00,28.16,28.17,28.08,28.1,111108.0,23.3351,23.3434,23.2688,23.2854,111108.0
2018-12-24 12:45:00,28.1,28.1,28.05,28.08,79297.0,23.2854,23.2854,23.2439,23.2688,79297.0
2018-12-24 12:50:00,28.07,28.09,28.03,28.08,149708.0,23.2605,23.2771,23.2274,23.2688,149708.0
2018-12-24 12:55:00,28.07,28.07,27.96,28.0,397509.0,23.2605,23.2605,23.1694,23.2025,397509.0
2018-12-26 09:30:00,28.16,28.2,27.98,28.07,225465.0,23.3351,23.3682,23.1859,23.2605,225465.0
2018-12-26 09:35:00,28.09,28.23,28.06,28.14,101687.0,23.2771,23.3931,23.2522,23.3185,101687.0
2018-12-26 09:40:00,28.14,28.16,28.01,28.03,193343.0,23.3185,23.3351,23.2108,23.2274,193343.0
2018-12-26 09:45:00,28.05,28.16,28.0,28.12,41668.0,23.2439,23.3351,23.2025,23.3019,41668.0
2018-12-26 09:50:00,28.12,28.14,28.06,28.09,23111.0,23.3019,23.3185,23.2522,23.2771,23111.0
2018-12-26 09:55:00,28.09,28.1,27.98,28.0,121901.0,23.2771,23.2854,23.1859,23.2025,121901.0
2018-12-26 10:00:00,28.0,28.08,27.94,27.94,45402.0,23.2025,23.2688,23.1528,23.1528,45402.0
2018-12-26 10:05:00,27.94,27.95,27.86,27.92,38868.0,23.1528,23.1611,23.0865,23.1362,38868.0
2018-12-26 10:10:00,27.92,27.93,27.8,27.83,74021.0,23.1362,23.1445,23.0368,23.0616,74021.0
2018-12-26 10:15:00,27.84,27.85,27.72,27.75,302840.0,23.0699,23.0782,22.9705,22.9953,302840.0
2018-12-26 10:20:00,27.75,27.94,27.72,27.93,56087.0,22.9953,23.1528,22.9705,23.1445,56087.0
2018-12-26 10:25:00,27.94,27.98,27.87,27.87,81969.0,23.1528,23.1859,23.0948,23.0948,81969.0
2018-12-26 10:30:00,27.87,27.91,27.84,27.87,70256.0,23.0948,23.1279,23.0699,23.0948,70256.0
2018-12-26 10:35:00,27.86,27.86,27.78,27.8,103346.0,23.0865,23.0865,23.0202,23.0368,103346.0
2018-12-26 10:40:00,27.8,27.81,27.7,27.76,47993.0,23.0368,23.0451,22.9539,23.0036,47993.0
2018-12-26 10:45:00,27.77,27.8,27.75,27.8,205549.0,23.0119,23.0368,22.9953,23.0368,205549.0
2018-12-26 10:50:00,27.81,27.83,27.67,27.69,258040.0,23.0451,23.0616,22.929,22.9456,258040.0
2018-12-26 10:55:00,27.68,27.78,27.68,27.74,59217.0,22.9373,23.0202,22.9373,22.9871,59217.0
2018-12-26 11:00:00,27.75,27.85,27.72,27.82,64394.0,22.9953,23.0782,22.9705,23.0533,64394.0
2018-12-26 11:05:00,27.81,27.82,27.73,27.8,156463.0,23.0451,23.0533,22.9788,23.0368,156463.0
2018-12-26 11:10:00,27.79,27.82,27.78,27.81,118169.0,23.0285,23.0533,23.0202,23.0451,118169.0
2018-12-26 11:15:00,27.81,27.92,27.8,27.91,216991.0,23.0451,23.1362,23.0368,23.1279,216991.0
2018-12-26 11:20:00,27.91,27.92,27.89,27.9,62341.0,23.1279,23.1362,23.1114,23.1196,62341.0
2018-12-26 11:25:00,27.9,27.95,27.89,27.94,165709.0,23.1196,23.1611,23.1114,23.1528,165709.0
2018-12-26 11:30:00,27.94,28.06,27.92,28.0,127691.0,23.1528,23.2522,23.1362,23.2025,127691.0
2018-12-26 11:35:00,28.0,28.04,27.95,28.02,81683.0,23.2025,23.2356,23.1611,23.2191,81683.0
2018-12-26 11:40:00,28.02,28.03,27.97,27.98,95594.0,23.2191,23.2274,23.1776,23.1859,95594.0
2018-12-26 11:45:00,27.97,27.98,27.93,27.96,114963.0,23.1776,23.1859,23.1445,23.1694,114963.0
2018-12-26 11:50:00,27.97,27.99,27.91,27.99,128648.0,23.1776,23.1942,23.1279,23.1942,128648.0
2018-12-26 11:55:00,27.99,28.11,27.98,28.11,64801.0,23.1942,23.2937,23.1859,23.2937,64801.0
2018-12-26 12:00:00,28.11,28.19,28.1,28.17,82089.0,23.2937,23.3599,23.2854,23.3434,82089.0
2018-12-26 12:05:00,28.17,28.25,28.12,28.25,93080.0,23.3434,23.4097,23.3019,23.4097,93080.0
2018-12-26 12:10:00,28.24,28.38,28.22,28.36,52063.0,23.4014,23.5174,23.3848,23.5008,52063.0
2018-12-26 12:15:00,28.35,28.36,28.25,28.29,38542.0,23.4925,23.5008,23.4097,23.4428,38542.0
2018-12-26 12:20:00,28.29,28.35,28.27,28.33,36715.0,23.4428,23.4925,23.4262,23.476,36715.0
2018-12-26 12:25:00,28.32,28.37,28.3,28.3,48487.0,23.4677,23.5091,23.4511,23.4511,48487.0
2018-12-26 12:30:00,28.31,28.32,28.23,28.24,72317.0,23.4594,23.4677,23.3931,23.4014,72317.0
2018-12-26 12:35:00,28.24,28.3,28.22,28.28,91808.0,23.4014,23.4511,23.3848,23.4345,91808.0
2018-12-26 12:40:00,28.29,28.38,28.29,28.36,42304.0,23.4428,23.5174,23.4428,23.5008,42304.0
2018-12-26 12:45:00,28.36,28.39,28.28,28.29,74654.0,23.5008,23.5257,23.4345,23.4428,74654.0
2018-12-26 12:50:00,28.3,28.37,28.28,28.36,59866.0,23.4511,23.5091,23.4345,23.5008,59866.0
2018-12-26 12:55:00,28.35,28.42,28.35,28.4,29233.0,23.4925,23.5505,23.4925,23.534,29233.0
2018-12-26 13:00:00,28.41,28.44,28.29,28.29,79560.0,23.5423,23.5671,23.4428,23.4428,79560.0
2018-12-26 13:05:00,28.3,28.3,28.2,28.21,65155.0,23.4511,23.4511,23.3682,23.3765,65155.0
2018-12-26 13:10:00,28.21,28.23,28.14,28.17,101418.0,23.3765,23.3931,23.3185,23.3434,101418.0
2018-12-26 13:15:00,28.17,28.18,28.13,28.14,23684.0,23.3434,23.3517,23.3102,23.3185,23684.0
2018-12-26 13:20:00,28.15,28.24,28.15,28.2,28985.0,23.3268,23.4014,23.3268,23.3682,28985.0
2018-12-26 13:25:00,28.2,28.26,28.18,28.2,32439.0,23.3682,23.418,23.3517,23.3682,32439.0
2018-12-26 13:30:00,28.21,28.26,28.2,28.22,28812.0,23.3765,23.418,23.3682,23.3848,28812.0
2018-12-26 13:35:00,28.22,28.27,28.19,28.26,21914.0,23.3848,23.4262,23.3599,23.418,21914.0
2018-12-26 13:40:00,28.27,28.33,28.27,28.29,27785.0,23.4262,23.476,23.4262,23.4428,27785.0
2018-12-26 13:45:00,28.3,28.39,28.3,28.37,23594.0,23.4511,23.5257,23.4511,23.5091,23594.0
2018-12-26 13:50:00,28.38,28.51,28.37,28.51,31702.0,23.5174,23.6251,23.5091,23.6251,31702.0
2018-12-26 13:55:00,28.51,28.53,28.49,28.53,20513.0,23.6251,23.6417,23.6085,23.6417,20513.0
2018-12-26 14:00:00,28.54,28.54,28.48,28.51,34690.0,23.65,23.65,23.6003,23.6251,34690.0
2018-12-26 14:05:00,28.5,28.51,28.43,28.47,33075.0,23.6168,23.6251,23.5588,23.592,33075.0
2018-12-26 14:10:00,28.46,28.54,28.46,28.47,47149.0,23.5837,23.65,23.5837,23.592,47149.0
2018-12-26 14:15:00,28.47,28.48,28.33,28.33,160298.0,23.592,23.6003,23.476,23.476,160298.0
2018-12-26 14:20:00,28.33,28.39,28.32,28.39,37273.0,23.476,23.5257,23.4677,23.5257,37273.0
2018-12-26 14:25:00,28.39,28.39,28.31,28.35,32301.0,23.5257,23.5257,23.4594,23.4925,32301.0
2018-12-26 14:30:00,28.36,28.46,28.35,28.45,26446.0,23.5008,23.5837,23.4925,23.5754,26446.0
2018-12-26 14:35:00,28.45,28.47,28.42,28.46,26270.0,23.5754,23.592,23.5505,23.5837,26270.0
2018-12-26 14:40:00,28.47,28.49,28.37,28.37,75398.0,23.592,23.6085,23.5091,23.5091,75398.0
2018-12-26 14:45:00,28.38,28.4,28.33,28.37,100623.0,23.5174,23.534,23.476,23.5091,100623.0
2018-12-26 14:50:00,28.37,28.47,28.37,28.46,56836.0,23.5091,23.592,23.5091,23.5837,56836.0
2018-12-26 14:55:00,28.46,28.54,28.41,28.54,46996.0,23.5837,23.65,23.5423,23.65,46996.0
2018-12-26 15:00:00,28.53,28.54,28.48,28.5,60534.0,23.6417,23.65,23.6003,23.6168,60534.0
2018-12-26 15:05:00,28.5,28.61,28.5,28.58,41767.0,23.6168,23.708,23.6168,23.6831,41767.0
2018-12-26 15:10:00,28.57,28.62,28.57,28.59,53999.0,23.6748,23.7163,23.6748,23.6914,53999.0
2018-12-26 15:15:00,28.58,28.66,28.56,28.6,54296.0,23.6831,23.7494,23.6666,23.6997,54296.0
2018-12-26 15:20:00,28.6,28.66,28.59,28.63,101760.0,23.6997,23.7494,23.6914,23.7246,101760.0
2018-12-26 15:25:00,28.63,28.72,28.62,28.71,87454.0,23.7246,23.7991,23.7163,23.7909,87454.0
2018-12-26 15:30:00,28.71,28.81,28.7,28.78,67811.0,23.7909,23.8737,23.7826,23.8489,67811.0
2018-12-26 15:35:00,28.77,28.9,28.76,28.89,104879.0,23.8406,23.9483,23.8323,23.94,104879.0
2018-12-26 15:40:00,28.88,28.99,28.86,28.99,128034.0,23.9317,24.0229,23.9152,24.0229,128034.0
2018-12-26 15:45:00,29.01,29.05,28.92,28.96,180213.0,24.0395,24.0726,23.9649,23.998,180213.0
2018-12-26 15:50:00,28.96,29.11,28.95,29.1,178962.0,23.998,24.1223,23.9897,24.114,178962.0
2018-12-26 15:55:00,29.11,29.19,29.09,29.18,562460.0,24.1223,24.1886,24.1057,24.1803,562460.0
2018-12-27 09:30:00,28.8,28.83,28.62,28.81,99454.0,23.8654,23.8903,23.7163,23.8737,99454.0
2018-12-27 09:35:00,28.8,28.95,28.74,28.88,42710.0,23.8654,23.9897,23.8157,23.9317,42710.0
2018-12-27 09:40:00,28.88,28.91,28.75,28.78,68599.0,23.9317,23.9566,23.824,23.8489,68599.0
2018-12-27 09:45:00,28.78,28.8,28.56,28.64,57613.0,23.8489,23.8654,23.6666,23.7328,57613.0
2018-12-27 09:50:00,28.63,28.68,28.56,28.61,122954.0,23.7246,23.766,23.6666,23.708,122954.0
2018-12-27 09:55:00,28.61,28.69,28.59,28.68,39019.0,23.708,23.7743,23.6914,23.766,39019.0
2018-12-27 10:00:00,28.68,28.85,28.65,28.78,50220.0,23.766,23.9069,23.7411,23.8489,50220.0
2018-12-27 10:05:00,28.78,28.82,28.68,28.68,38899.0,23.8489,23.882,23.766,23.766,38899.0
2018-12-27 10:10:00,28.69,28.72,28.65,28.71,34335.0,23.7743,23.7991,23.7411,23.7909,34335.0
2018-12-27 10:15:00,28.71,28.79,28.64,28.64,45428.0,23.7909,23.8571,23.7328,23.7328,45428.0
2018-12-27 10:20:00,28.64,28.7,28.62,28.62,42190.0,23.7328,23.7826,23.7163,23.7163,42190.0
2018-12-27 10:25:00,28.63,28.67,28.62,28.62,21103.0,23.7246,23.7577,23.7163,23.7163,21103.0
2018-12-27 10:30:00,28.63,28.74,28.57,28.74,70072.0,23.7246,23.8157,23.6748,23.8157,70072.0
2018-12-27 10:35:00,28.75,28.76,28.62,28.64,35836.0,23.824,23.8323,23.7163,23.7328,35836.0
2018-12-27 10:40:00,28.63,28.73,28.57,28.73,63112.0,23.7246,23.8074,23.6748,23.8074,63112.0
2018-12-27 10:45:00,28.73,28.77,28.67,28.7,57138.0,23.8074,23.8406,23.7577,23.7826,57138.0
2018-12-27 10:50:00,28.7,28.71,28.57,28.58,85684.0,23.7826,23.7909,23.6748,23.6831,85684.0
2018-12-27 10:55:00,28.57,28.63,28.54,28.54,88894.0,23.6748,23.7246,23.65,23.65,88894.0
2018-12-27 11:00:00,28.54,28.6,28.49,28.6,74831.0,23.65,23.6997,23.6085,23.6997,74831.0
2018-12-27 11:05:00,28.6,28.67,28.59,28.65,65541.0,23.6997,23.7577,23.6914,23.7411,65541.0
2018-12-27 11:10:00,28.65,28.7,28.63,28.67,27380.0,23.7411,23.7826,23.7246,23.7577,27380.0
2018-12-27 11:15:00,28.68,28.75,28.64,28.74,36107.0,23.766,23.824,23.7328,23.8157,36107.0
2018-12-27 11:20:00,28.74,28.76,28.7,28.73,43593.0,23.8157,23.8323,23.7826,23.8074,43593.0
2018-12-27 11:25:00,28.73,28.84,28.7,28.8,41935.0,23.8074,23.8986,23.7826,23.8654,41935.0
2018-12-27 11:30:00,28.8,28.87,28.79,28.82,36482.0,23.8654,23.9234,23.8571,23.882,36482.0
2018-12-27 11:35:00,28.81,28.84,28.74,28.8,47354.0,23.8737,23.8986,23.8157,23.8654,47354.0
2018-12-27 11:40:00,28.79,28.79,28.65,28.69,50702.0,23.8571,23.8571,23.7411,23.7743,50702.0
2018-12-27 11:45:00,28.68,28.7,28.65,28.69,30812.0,23.766,23.7826,23.7411,23.7743,30812.0
2018-12-27 11:50:00,28.69,28.77,28.68,28.72,30719.0,23.7743,23.8406,23.766,23.7991,30719.0
2018-12-27 11:55:00,28.73,28.81,28.71,28.75,70647.0,23.8074,23.8737,23.7909,23.824,70647.0
2018-12-27 12:00:00,28.74,28.78,28.71,28.72,28318.0,23.8157,23.8489,23.7909,23.7991,28318.0
2018-12-27 12:05:00,28.73,28.79,28.72,28.75,31797.0,23.8074,23.8571,23.7991,23.824,31797.0
2018-12-27 12:10:00,28.75,28.78,28.72,28.78,25599.0,23.824,23.8489,23.7991,23.8489,25599.0
2018-12-27 12:15:00,28.78,28.89,28.77,28.89,36038.0,23.8489,23.94,23.8406,23.94,36038.0
2018-12-27 12:20:00,28.88,28.89,28.84,28.88,25550.0,23.9317,23.94,23.8986,23.9317,25550.0
2018-12-27 12:25:00,28.88,28.9,28.69,28.75,49755.0,23.9317,23.9483,23.7743,23.824,49755.0
2018-12-27 12:30:00,28.73,28.77,28.7,28.76,38562.0,23.8074,23.8406,23.7826,23.8323,38562.0
2018-12-27 12:35:00,28.77,28.78,28.73,28.75,31660.0,23.8406,23.8489,23.8074,23.824,31660.0
2018-12-27 12:40:00,28.74,28.75,28.65,28.68,48950.0,23.8157,23.824,23.7411,23.766,48950.0
2018-12-27 12:45:00,28.68,28.75,28.66,28.72,31552.0,23.766,23.824,23.7494,23.7991,31552.0
2018-12-27 12:50:00,28.71,28.81,28.69,28.81,34541.0,23.7909,23.8737,23.7743,23.8737,34541.0
2018-12-27 12:55:00,28.8,28.82,28.74,28.82,33537.0,23.8654,23.882,23.8157,23.882,33537.0
2018-12-27 13:00:00,28.81,28.85,28.79,28.81,34185.0,23.8737,23.9069,23.8571,23.8737,34185.0
2018-12-27 13:05:00,28.81,28.9,28.81,28.88,18041.0,23.8737,23.9483,23.8737,23.9317,18041.0
2018-12-27 13:10:00,28.89,28.9,28.78,28.82,28605.0,23.94,23.9483,23.8489,23.882,28605.0
2018-12-27 13:15:00,28.82,28.83,28.77,28.78,23199.0,23.882,23.8903,23.8406,23.8489,23199.0
2018-12-27 13:20:00,28.77,28.77,28.73,28.76,20140.0,23.8406,23.8406,23.8074,23.8323,20140.0
2018-12-27 13:25:00,28.77,28.79,28.69,28.69,32989.0,23.8406,23.8571,23.7743,23.7743,32989.0
2018-12-27 13:30:00,28.69,28.76,28.68,28.76,19576.0,23.7743,23.8323,23.766,23.8323,19576.0
2018-12-27 13:35:00,28.75,28.76,28.72,28.74,21273.0,23.824,23.8323,23.7991,23.8157,21273.0
2018-12-27 13:40:00,28.73,28.74,28.68,28.69,114283.0,23.8074,23.8157,23.766,23.7743,114283.0
2018-12-27 13:45:00,28.7,28.7,28.56,28.57,31096.0,23.7826,23.7826,23.6666,23.6748,31096.0
2018-12-27 13:50:00,28.57,28.6,28.53,28.55,102807.0,23.6748,23.6997,23.6417,23.6583,102807.0
2018-12-27 13:55:00,28.55,28.63,28.54,28.61,77129.0,23.6583,23.7246,23.65,23.708,77129.0
2018-12-27 14:00:00,28.6,28.65,28.55,28.64,107398.0,23.6997,23.7411,23.6583,23.7328,107398.0
2018-12-27 14:05:00,28.63,28.68,28.56,28.57,173264.0,23.7246,23.766,23.6666,23.6748,173264.0
2018-12-27 14:10:00,28.56,28.64,28.55,28.62,218860.0,23.6666,23.7328,23.6583,23.7163,218860.0
2018-12-27 14:15:00,28.62,28.63,28.5,28.57,221013.0,23.7163,23.7246,23.6168,23.6748,221013.0
2018-12-27 14:20:00,28.57,28.65,28.56,28.61,129624.0,23.6748,23.7411,23.6666,23.708,129624.0
2018-12-27 14:25:00,28.61,28.7,28.59,28.68,59742.0,23.708,23.7826,23.6914,23.766,59742.0
2018-12-27 14:30:00,28.68,28.68,28.58,28.63,100655.0,23.766,23.766,23.6831,23.7246,100655.0
2018-12-27 14:35:00,28.63,28.69,28.61,28.67,49366.0,23.7246,23.7743,23.708,23.7577,49366.0
2018-12-27 14:40:00,28.68,28.85,28.68,28.85,83091.0,23.766,23.9069,23.766,23.9069,83091.0
2018-12-27 14:45:00,28.84,28.88,28.75,28.81,59949.0,23.8986,23.9317,23.824,23.8737,59949.0
2018-12-27 14:50:00,28.8,28.94,28.77,28.9,57144.0,23.8654,23.9814,23.8406,23.9483,57144.0
2018-12-27 14:55:00,28.9,28.93,28.86,28.93,42883.0,23.9483,23.9732,23.9152,23.9732,42883.0
2018-12-27 15:00:00,28.94,28.94,28.82,28.87,67557.0,23.9814,23.9814,23.882,23.9234,67557.0
2018-12-27 15:05:00,28.88,28.92,28.83,28.92,51379.0,23.9317,23.9649,23.8903,23.9649,51379.0
2018-12-27 15:10:00,28.91,29.06,28.87,29.05,128338.0,23.9566,24.0809,23.9234,24.0726,128338.0
2018-12-27 15:15:00,29.06,29.06,28.98,29.0,63714.0,24.0809,24.0809,24.0146,24.0312,63714.0
2018-12-27 15:20:00,29.0,29.19,28.99,29.19,79883.0,24.0312,24.1886,24.0229,24.1886,79883.0
2018-12-27 15:25:00,29.19,29.27,29.14,29.25,140972.0,24.1886,24.2549,24.1472,24.2383,140972.0
2018-12-27 15:30:00,29.25,29.33,29.14,29.3,96577.0,24.2383,24.3046,24.1472,24.2798,96577.0
2018-12-27 15:35:00,29.31,29.44,29.3,29.4,163725.0,24.288,24.3958,24.2798,24.3626,163725.0
2018-12-27 15:40:00,29.4,29.66,29.39,29.6,250785.0,24.3626,24.5781,24.3543,24.5284,250785.0
2018-12-27 15:45:00,29.61,29.62,29.44,29.52,198281.0,24.5366,24.5449,24.3958,24.4621,198281.0
2018-12-27 15:50:00,29.52,29.54,29.38,29.43,185958.0,24.4621,24.4786,24.3461,24.3875,185958.0
2018-12-27 15:55:00,29.42,29.7,29.41,29.7,478981.0,24.3792,24.6112,24.3709,24.6112,478981.0
2018-12-28 09:30:00,29.83,29.88,29.69,29.69,139352.0,24.719,24.7604,24.6029,24.6029,139352.0
2018-12-28 09:35:00,29.69,29.85,29.65,29.83,61429.0,24.6029,24.7355,24.5698,24.719,61429.0
2018-12-28 09:40:00,29.82,30.01,29.81,29.98,81377.0,24.7107,24.8681,24.7024,24.8433,81377.0
2018-12-28 09:45:00,29.98,30.06,29.91,29.92,41771.0,24.8433,24.9095,24.7852,24.7935,41771.0
2018-12-28 09:50:00,29.92,29.99,29.85,29.95,63410.0,24.7935,24.8515,24.7355,24.8184,63410.0
2018-12-28 09:55:00,29.97,29.97,29.83,29.86,94969.0,24.835,24.835,24.719,24.7438,94969.0
2018-12-28 10:00:00,29.87,29.87,29.72,29.75,55549.0,24.7521,24.7521,24.6278,24.6527,55549.0
2018-12-28 10:05:00,29.75,29.8,29.72,29.73,46504.0,24.6527,24.6941,24.6278,24.6361,46504.0
2018-12-28 10:10:00,29.72,29.74,29.63,29.7,53744.0,24.6278,24.6444,24.5532,24.6112,53744.0
2018-12-28 10:15:00,29.7,29.76,29.68,29.73,36182.0,24.6112,24.6609,24.5947,24.6361,36182.0
2018-12-28 10:20:00,29.72,29.75,29.62,29.64,52198.0,24.6278,24.6527,24.5449,24.5615,52198.0
2018-12-28 10:25:00,29.63,29.66,29.55,29.58,33383.0,24.5532,24.5781,24.4869,24.5118,33383.0
2018-12-28 10:30:00,29.57,29.64,29.56,29.6,20662.0,24.5035,24.5615,24.4952,24.5284,20662.0
2018-12-28 10:35:00,29.6,29.61,29.49,29.6,26197.0,24.5284,24.5366,24.4372,24.5284,26197.0
2018-12-28 10:40:00,29.59,29.64,29.57,29.59,27003.0,24.5201,24.5615,24.5035,24.5201,27003.0
2018-12-28 10:45:00,29.58,29.77,29.58,29.73,38115.0,24.5118,24.6692,24.5118,24.6361,38115.0
2018-12-28 10:50:00,29.74,29.83,29.73,29.75,34498.0,24.6444,24.719,24.6361,24.6527,34498.0
2018-12-28 10:55:00,29.75,29.77,29.7,29.7,21314.0,24.6527,24.6692,24.6112,24.6112,21314.0
2018-12-28 11:00:00,29.71,29.73,29.64,29.64,32990.0,24.6195,24.6361,24.5615,24.5615,32990.0
2018-12-28 11:05:00,29.64,29.75,29.61,29.73,38890.0,24.5615,24.6527,24.5366,24.6361,38890.0
2018-12-28 11:10:00,29.72,29.79,29.72,29.77,23412.0,24.6278,24.6858,24.6278,24.6692,23412.0
2018-12-28 11:15:00,29.77,29.85,29.73,29.76,65797.0,24.6692,24.7355,24.6361,24.6609,65797.0
2018-12-28 11:20:00,29.75,29.79,29.73,29.76,23637.0,24.6527,24.6858,24.6361,24.6609,23637.0
2018-12-28 11:25:00,29.76,29.86,29.76,29.86,35971.0,24.6609,24.7438,24.6609,24.7438,35971.0
2018-12-28 11:30:00,29.85,29.9,29.8,29.85,22980.0,24.7355,24.777,24.6941,24.7355,22980.0
2018-12-28 11:35:00,29.85,29.93,29.83,29.92,23964.0,24.7355,24.8018,24.719,24.7935,23964.0
2018-12-28 11:40:00,29.91,29.92,29.84,29.84,22036.0,24.7852,24.7935,24.7272,24.7272,22036.0
2018-12-28 11:45:00,29.85,29.85,29.74,29.78,31227.0,24.7355,24.7355,24.6444,24.6775,31227.0
2018-12-28 11:50:00,29.78,29.81,29.73,29.79,38332.0,24.6775,24.7024,24.6361,24.6858,38332.0
2018-12-28 11:55:00,29.79,29.85,29.75,29.83,32339.0,24.6858,24.7355,24.6527,24.719,32339.0
2018-12-28 12:00:00,29.84,29.91,29.84,29.9,19321.0,24.7272,24.7852,24.7272,24.777,19321.0
2018-12-28 12:05:00,29.9,29.92,29.87,29.87,17299.0,24.777,24.7935,24.7521,24.7521,17299.0
2018-12-28 12:10:00,29.88,29.89,29.86,29.87,23661.0,24.7604,24.7687,24.7438,24.7521,23661.0
2018-12-28 12:15:00,29.88,29.89,29.8,29.84,33398.0,24.7604,24.7687,24.6941,24.7272,33398.0
2018-12-28 12:20:00,29.84,29.89,29.8,29.86,30360.0,24.7272,24.7687,24.6941,24.7438,30360.0
2018-12-28 12:25:00,29.87,29.9,29.83,29.88,63287.0,24.7521,24.777,24.719,24.7604,63287.0
2018-12-28 12:30:00,29.88,29.9,29.85,29.89,19758.0,24.7604,24.777,24.7355,24.7687,19758.0
2018-12-28 12:35:00,29.88,29.93,29.86,29.93,32184.0,24.7604,24.8018,24.7438,24.8018,32184.0
2018-12-28 12:40:00,29.94,29.97,29.92,29.96,19297.0,24.8101,24.835,24.7935,24.8267,19297.0
2018-12-28 12:45:00,29.95,29.96,29.9,29.91,20037.0,24.8184,24.8267,24.777,24.7852,20037.0
2018-12-28 12:50:00,29.92,29.94,29.87,29.94,16254.0,24.7935,24.8101,24.7521,24.8101,16254.0
2018-12-28 12:55:00,29.93,29.93,29.8,29.81,17508.0,24.8018,24.8018,24.6941,24.7024,17508.0
2018-12-28 13:00:00,29.81,29.84,29.78,29.8,21887.0,24.7024,24.7272,24.6775,24.6941,21887.0
2018-12-28 13:05:00,29.79,29.81,29.75,29.76,43601.0,24.6858,24.7024,24.6527,24.6609,43601.0
2018-12-28 13:10:00,29.76,29.86,29.75,29.84,16787.0,24.6609,24.7438,24.6527,24.7272,16787.0
2018-12-28 13:15:00,29.85,29.87,29.81,29.81,17565.0,24.7355,24.7521,24.7024,24.7024,17565.0
2018-12-28 13:20:00,29.8,29.82,29.75,29.75,15980.0,24.6941,24.7107,24.6527,24.6527,15980.0
2018-12-28 13:25:00,29.75,29.79,29.74,29.78,11721.0,24.6527,24.6858,24.6444,24.6775,11721.0
2018-12-28 13:30:00,29.78,29.8,29.73,29.77,47408.0,24.6775,24.6941,24.6361,24.6692,47408.0
2018-12-28 13:35:00,29.76,29.8,29.75,29.77,17500.0,24.6609,24.6941,24.6527,24.6692,17500.0
2018-12-28 13:40:00,29.76,29.8,29.75,29.79,26834.0,24.6609,24.6941,24.6527,24.6858,26834.0
2018-12-28 13:45:00,29.79,29.88,29.79,29.87,19086.0,24.6858,24.7604,24.6858,24.7521,19086.0
2018-12-28 13:50:00,29.87,29.91,29.84,29.85,24640.0,24.7521,24.7852,24.7272,24.7355,24640.0
2018-12-28 13:55:00,29.85,29.87,29.84,29.84,29121.0,24.7355,24.7521,24.7272,24.7272,29121.0
2018-12-28 14:00:00,29.85,29.93,29.85,29.92,37421.0,24.7355,24.8018,24.7355,24.7935,37421.0
2018-12-28 14:05:00,29.93,30.0,29.93,29.99,35736.0,24.8018,24.8598,24.8018,24.8515,35736.0
2018-12-28 14:10:00,29.98,30.05,29.96,30.04,32707.0,24.8433,24.9013,24.8267,24.893,32707.0
2018-12-28 14:15:00,30.05,30.12,30.05,30.06,42137.0,24.9013,24.9593,24.9013,24.9095,42137.0
2018-12-28 14:20:00,30.06,30.11,30.03,30.11,56130.0,24.9095,24.951,24.8847,24.951,56130.0
2018-12-28 14:25:00,30.11,30.11,30.02,30.04,43600.0,24.951,24.951,24.8764,24.893,43600.0
2018-12-28 14:30:00,30.04,30.06,29.98,29.98,127982.0,24.893,24.9095,24.8433,24.8433,127982.0
2018-12-28 14:35:00,29.99,30.13,29.97,30.12,110722.0,24.8515,24.9676,24.835,24.9593,110722.0
2018-12-28 14:40:00,30.12,30.17,30.08,30.14,43940.0,24.9593,25.0007,24.9261,24.9758,43940.0
2018-12-28 14:45:00,30.15,30.17,30.09,30.16,144685.0,24.9841,25.0007,24.9344,24.9924,144685.0
2018-12-28 14:50:00,30.15,30.24,30.13,30.2,44001.0,24.9841,25.0587,24.9676,25.0256,44001.0
2018-12-28 14:55:00,30.2,30.23,30.15,30.19,37832.0,25.0256,25.0504,24.9841,25.0173,37832.0
2018-12-28 15:00:00,30.19,30.24,30.13,30.15,52765.0,25.0173,25.0587,24.9676,24.9841,52765.0
2018-12-28 15:05:00,30.13,30.13,29.99,30.03,58672.0,24.9676,24.9676,24.8515,24.8847,58672.0
2018-12-28 15:10:00,30.02,30.06,29.92,30.06,60539.0,24.8764,24.9095,24.7935,24.9095,60539.0
2018-12-28 15:15:00,30.06,30.07,29.92,29.92,51589.0,24.9095,24.9178,24.7935,24.7935,51589.0
2018-12-28 15:20:00,29.92,29.93,29.84,29.92,66955.0,24.7935,24.8018,24.7272,24.7935,66955.0
2018-12-28 15:25:00,29.92,29.94,29.7,29.79,103462.0,24.7935,24.8101,24.6112,24.6858,103462.0
2018-12-28 15:30:00,29.78,29.82,29.69,29.79,112062.0,24.6775,24.7107,24.6029,24.6858,112062.0
2018-12-28 15:35:00,29.78,29.83,29.66,29.67,109488.0,24.6775,24.719,24.5781,24.5864,109488.0
2018-12-28 15:40:00,29.67,29.75,29.64,29.64,87223.0,24.5864,24.6527,24.5615,24.5615,87223.0
2018-12-28 15:45:00,29.65,29.77,29.65,29.77,119008.0,24.5698,24.6692,24.5698,24.6692,119008.0
2018-12-28 15:50:00,29.76,29.78,29.65,29.66,96758.0,24.6609,24.6775,24.5698,24.5781,96758.0
2018-12-28 15:55:00,29.66,29.8,29.66,29.75,442103.0,24.5781,24.6941,24.5781,24.6527,442103.0
2018-12-31 09:30:00,29.95,30.18,29.91,30.15,81355.0,24.8184,25.009,24.7852,24.9841,81355.0
2018-12-31 09:35:00,30.13,30.2,30.13,30.17,48299.0,24.9676,25.0256,24.9676,25.0007,48299.0
2018-12-31 09:40:00,30.17,30.22,30.14,30.18,32793.0,25.0007,25.0421,24.9758,25.009,32793.0
2018-12-31 09:45:00,30.18,30.2,30.13,30.13,40988.0,25.009,25.0256,24.9676,24.9676,40988.0
2018-12-31 09:50:00,30.13,30.14,30.04,30.1,35267.0,24.9676,24.9758,24.893,24.9427,35267.0
2018-12-31 09:55:00,30.1,30.11,30.05,30.1,25598.0,24.9427,24.951,24.9013,24.9427,25598.0
2018-12-31 10:00:00,30.1,30.23,30.1,30.19,36427.0,24.9427,25.0504,24.9427,25.0173,36427.0
2018-12-31 10:05:00,30.19,30.22,30.15,30.17,34063.0,25.0173,25.0421,24.9841,25.0007,34063.0
2018-12-31 10:10:00,30.17,30.19,30.14,30.14,45023.0,25.0007,25.0173,24.9758,24.9758,45023.0
2018-12-31 10:15:00,30.14,30.14,30.06,30.08,37973.0,24.9758,24.9758,24.9095,24.9261,37973.0
2018-12-31 10:20:00,30.08,30.11,30.06,30.07,24916.0,24.9261,24.951,24.9095,24.9178,24916.0
2018-12-31 10:25:00,30.07,30.07,30.0,30.0,20587.0,24.9178,24.9178,24.8598,24.8598,20587.0
2018-12-31 10:30:00,30.01,30.02,29.97,30.01,23523.0,24.8681,24.8764,24.835,24.8681,23523.0
2018-12-31 10:35:00,30.01,30.03,29.98,30.01,26179.0,24.8681,24.8847,24.8433,24.8681,26179.0
2018-12-31 10:40:00,30.0,30.08,30.0,30.08,47947.0,24.8598,24.9261,24.8598,24.9261,47947.0
2018-12-31 10:45:00,30.08,30.13,30.08,30.09,27133.0,24.9261,24.9676,24.9261,24.9344,27133.0
2018-12-31 10:50:00,30.08,30.08,29.99,29.99,27594.0,24.9261,24.9261,24.8515,24.8515,27594.0
2018-12-31 10:55:00,29.99,30.01,29.95,29.99,19197.0,24.8515,24.8681,24.8184,24.8515,19197.0
2018-12-31 11:00:00,29.99,30.01,29.92,30.0,31638.0,24.8515,24.8681,24.7935,24.8598,31638.0
2018-12-31 11:05:00,30.01,30.02,29.97,30.01,32139.0,24.8681,24.8764,24.835,24.8681,32139.0
2018-12-31 11:10:00,30.01,30.01,29.92,29.95,27008.0,24.8681,24.8681,24.7935,24.8184,27008.0
2018-12-31 11:15:00,29.94,29.97,29.91,29.96,17434.0,24.8101,24.835,24.7852,24.8267,17434.0
2018-12-31 11:20:00,29.96,29.97,29.9,29.91,28282.0,24.8267,24.835,24.777,24.7852,28282.0
2018-12-31 11:25:00,29.91,30.06,29.91,30.06,41799.0,24.7852,24.9095,24.7852,24.9095,41799.0
2018-12-31 11:30:00,30.05,30.05,29.9,29.96,38904.0,24.9013,24.9013,24.777,24.8267,38904.0
2018-12-31 11:35:00,29.96,30.03,29.92,30.01,22995.0,24.8267,24.8847,24.7935,24.8681,22995.0
2018-12-31 11:40:00,30.0,30.0,29.92,29.92,37400.0,24.8598,24.8598,24.7935,24.7935,37400.0
2018-12-31 11:45:00,29.92,30.03,29.92,30.03,29016.0,24.7935,24.8847,24.7935,24.8847,29016.0
2018-12-31 11:50:00,30.02,30.03,29.97,30.01,34692.0,24.8764,24.8847,24.835,24.8681,34692.0
2018-12-31 11:55:00,30.0,30.03,29.95,30.02,22620.0,24.8598,24.8847,24.8184,24.8764,22620.0
2018-12-31 12:00:00,30.02,30.05,29.99,30.03,21039.0,24.8764,24.9013,24.8515,24.8847,21039.0
2018-12-31 12:05:00,30.04,30.11,30.01,30.11,15729.0,24.893,24.951,24.8681,24.951,15729.0
2018-12-31 12:10:00,30.11,30.11,30.04,30.09,61384.0,24.951,24.951,24.893,24.9344,61384.0
2018-12-31 12:15:00,30.09,30.1,30.04,30.05,25790.0,24.9344,24.9427,24.893,24.9013,25790.0
2018-12-31 12:20:00,30.05,30.13,30.05,30.11,17169.0,24.9013,24.9676,24.9013,24.951,17169.0
2018-12-31 12:25:00,30.11,30.12,30.08,30.12,20797.0,24.951,24.9593,24.9261,24.9593,20797.0
2018-12-31 12:30:00,30.12,30.15,30.09,30.1,17211.0,24.9593,24.9841,24.9344,24.9427,17211.0
2018-12-31 12:35:00,30.11,30.16,30.11,30.14,49151.0,24.951,24.9924,24.951,24.9758,49151.0
2018-12-31 12:40:00,30.14,30.18,30.1,30.18,14624.0,24.9758,25.009,24.9427,25.009,14624.0
2018-12-31 12:45:00,30.17,30.19,30.15,30.19,10018.0,25.0007,25.0173,24.9841,25.0173,10018.0
2018-12-31 12:50:00,30.18,30.19,30.14,30.15,18566.0,25.009,25.0173,24.9758,24.9841,18566.0
2018-12-31 12:55:00,30.16,30.16,30.12,30.15,16275.0,24.9924,24.9924,24.9593,24.9841,16275.0
2018-12-31 13:00:00,30.16,30.18,30.13,30.14,20978.0,24.9924,25.009,24.9676,24.9758,20978.0
2018-12-31 13:05:00,30.13,30.2,30.12,30.19,21043.0,24.9676,25.0256,24.9593,25.0173,21043.0
2018-12-31 13:10:00,30.18,30.21,30.12,30.14,48113.0,25.009,25.0338,24.9593,24.9758,48113.0
2018-12-31 13:15:00,30.14,30.17,30.14,30.14,41985.0,24.9758,25.0007,24.9758,24.9758,41985.0
2018-12-31 13:20:00,30.14,30.17,30.14,30.15,25102.0,24.9758,25.0007,24.9758,24.9841,25102.0
2018-12-31 13:25:00,30.16,30.2,30.13,30.2,13017.0,24.9924,25.0256,24.9676,25.0256,13017.0
2018-12-31 13:30:00,30.21,30.23,30.17,30.17,37491.0,25.0338,25.0504,25.0007,25.0007,37491.0
2018-12-31 13:35:00,30.17,30.19,30.16,30.16,13663.0,25.0007,25.0173,24.9924,24.9924,13663.0
2018-12-31 13:40:00,30.16,30.16,30.09,30.1,19100.0,24.9924,24.9924,24.9344,24.9427,19100.0
2018-12-31 13:45:00,30.1,30.12,30.08,30.12,13013.0,24.9427,24.9593,24.9261,24.9593,13013.0
2018-12-31 13:50:00,30.11,30.13,30.06,30.07,14790.0,24.951,24.9676,24.9095,24.9178,14790.0
2018-12-31 13:55:00,30.07,30.09,30.03,30.03,15352.0,24.9178,24.9344,24.8847,24.8847,15352.0
2018-12-31 14:00:00,30.04,30.05,29.98,30.02,29708.0,24.893,24.9013,24.8433,24.8764,29708.0
2018-12-31 14:05:00,30.02,30.06,30.0,30.02,30279.0,24.8764,24.9095,24.8598,24.8764,30279.0
2018-12-31 14:10:00,30.02,30.02,29.93,29.96,42474.0,24.8764,24.8764,24.8018,24.8267,42474.0
2018-12-31 14:15:00,29.96,30.01,29.91,29.99,49565.0,24.8267,24.8681,24.7852,24.8515,49565.0
2018-12-31 14:20:00,29.99,30.0,29.86,29.92,48818.0,24.8515,24.8598,24.7438,24.7935,48818.0
2018-12-31 14:25:00,29.92,29.95,29.89,29.9,30718.0,24.7935,24.8184,24.7687,24.777,30718.0
2018-12-31 14:30:00,29.9,29.93,29.88,29.91,20376.0,24.777,24.8018,24.7604,24.7852,20376.0
2018-12-31 14:35:00,29.9,29.95,29.88,29.95,19223.0,24.777,24.8184,24.7604,24.8184,19223.0
2018-12-31 14:40:00,29.95,29.99,29.93,29.98,17494.0,24.8184,24.8515,24.8018,24.8433,17494.0
2018-12-31 14:45:00,29.98,30.04,29.96,30.02,15284.0,24.8433,24.893,24.8267,24.8764,15284.0
2018-12-31 14:50:00,30.03,30.11,30.03,30.07,27591.0,24.8847,24.951,24.8847,24.9178,27591.0
2018-12-31 14:55:00,30.06,30.09,30.0,30.02,16965.0,24.9095,24.9344,24.8598,24.8764,16965.0
2018-12-31 15:00:00,30.01,30.1,30.0,30.04,33731.0,24.8681,24.9427,24.8598,24.893,33731.0
2018-12-31 15:05:00,30.04,30.07,30.01,30.02,23976.0,24.893,24.9178,24.8681,24.8764,23976.0
2018-12-31 15:10:00,30.01,30.05,29.98,30.03,28169.0,24.8681,24.9013,24.8433,24.8847,28169.0
2018-12-31 15:15:00,30.03,30.08,29.99,30.07,26464.0,24.8847,24.9261,24.8515,24.9178,26464.0
2018-12-31 15:20:00,30.07,30.1,30.01,30.02,32979.0,24.9178,24.9427,24.8681,24.8764,32979.0
2018-12-31 15:25:00,30.03,30.11,30.03,30.05,54314.0,24.8847,24.951,24.8847,24.9013,54314.0
2018-12-31 15:30:00,30.05,30.17,30.05,30.14,34256.0,24.9013,25.0007,24.9013,24.9758,34256.0
2018-12-31 15:35:00,30.13,30.15,30.09,30.14,46561.0,24.9676,24.9841,24.9344,24.9758,46561.0
2018-12-31 15:40:00,30.14,30.18,30.12,30.16,66281.0,24.9758,25.009,24.9593,24.9924,66281.0
2018-12-31 15:45:00,30.16,30.19,30.07,30.09,58235.0,24.9924,25.0173,24.9178,24.9344,58235.0
2018-12-31 15:50:00,30.09,30.1,30.0,30.02,80210.0,24.9344,24.9427,24.8598,24.8764,80210.0
2018-12-31 15:55:00,30.02,30.21,29.95,30.21,571169.0,24.8764,25.0338,24.8184,25.0338,571169.0
2019-01-02 09:30:00,29.59,29.68,29.48,29.49,121788.0,24.5201,24.5947,24.4289,24.4372,121788.0
2019-01-02 09:35:00,29.49,29.56,29.41,29.52,85283.0,24.4372,24.4952,24.3709,24.4621,85283.0
2019-01-02 09:40:00,29.5,29.53,29.45,29.51,78481.0,24.4455,24.4704,24.4041,24.4538,78481.0
2019-01-02 09:45:00,29.51,29.67,29.5,29.67,40994.0,24.4538,24.5864,24.4455,24.5864,40994.0
2019-01-02 09:50:00,29.67,29.72,29.58,29.62,42608.0,24.5864,24.6278,24.5118,24.5449,42608.0
2019-01-02 09:55:00,29.62,29.68,29.59,29.64,45076.0,24.5449,24.5947,24.5201,24.5615,45076.0
2019-01-02 10:00:00,29.65,29.66,29.56,29.66,29635.0,24.5698,24.5781,24.4952,24.5781,29635.0
2019-01-02 10:05:00,29.67,29.77,29.66,29.76,68952.0,24.5864,24.6692,24.5781,24.6609,68952.0
2019-01-02 10:10:00,29.77,29.77,29.7,29.71,45266.0,24.6692,24.6692,24.6112,24.6195,45266.0
2019-01-02 10:15:00,29.71,29.74,29.65,29.68,98604.0,24.6195,24.6444,24.5698,24.5947,98604.0
2019-01-02 10:20:00,29.68,29.7,29.63,29.68,54606.0,24.5947,24.6112,24.5532,24.5947,54606.0
2019-01-02 10:25:00,29.69,29.71,29.63,29.63,122708.0,24.6029,24.6195,24.5532,24.5532,122708.0
2019-01-02 10:30:00,29.64,29.7,29.64,29.65,48243.0,24.5615,24.6112,24.5615,24.5698,48243.0
2019-01-02 10:35:00,29.65,29.7,29.65,29.69,35432.0,24.5698,24.6112,24.5698,24.6029,35432.0
2019-01-02 10:40:00,29.69,29.71,29.67,29.7,87780.0,24.6029,24.6195,24.5864,24.6112,87780.0
2019-01-02 10:45:00,29.7,29.7,29.64,29.65,65290.0,24.6112,24.6112,24.5615,24.5698,65290.0
2019-01-02 10:50:00,29.66,29.82,29.61,29.81,127739.0,24.5781,24.7107,24.5366,24.7024,127739.0
2019-01-02 10:55:00,29.82,29.96,29.81,29.92,248471.0,24.7107,24.8267,24.7024,24.7935,248471.0
2019-01-02 11:00:00,29.92,29.99,29.88,29.99,23321.0,24.7935,24.8515,24.7604,24.8515,23321.0
2019-01-02 11:05:00,29.99,30.03,29.96,30.0,29880.0,24.8515,24.8847,24.8267,24.8598,29880.0
2019-01-02 11:10:00,30.0,30.05,29.99,30.05,46930.0,24.8598,24.9013,24.8515,24.9013,46930.0
2019-01-02 11:15:00,30.05,30.08,30.01,30.08,70514.0,24.9013,24.9261,24.8681,24.9261,70514.0
2019-01-02 11:20:00,30.08,30.09,30.0,30.02,43388.0,24.9261,24.9344,24.8598,24.8764,43388.0
2019-01-02 11:25:00,30.01,30.03,29.93,29.94,29513.0,24.8681,24.8847,24.8018,24.8101,29513.0
2019-01-02 11:30:00,29.95,29.96,29.89,29.94,37915.0,24.8184,24.8267,24.7687,24.8101,37915.0
2019-01-02 11:35:00,29.94,29.95,29.85,29.86,37469.0,24.8101,24.8184,24.7355,24.7438,37469.0
2019-01-02 11:40:00,29.87,29.93,29.86,29.91,62060.0,24.7521,24.8018,24.7438,24.7852,62060.0
2019-01-02 11:45:00,29.91,29.91,29.8,29.85,58298.0,24.7852,24.7852,24.6941,24.7355,58298.0
2019-01-02 11:50:00,29.85,29.85,29.78,29.78,30649.0,24.7355,24.7355,24.6775,24.6775,30649.0
2019-01-02 11:55:00,29.78,29.81,29.73,29.74,53443.0,24.6775,24.7024,24.6361,24.6444,53443.0
2019-01-02 12:00:00,29.74,29.76,29.7,29.75,50586.0,24.6444,24.6609,24.6112,24.6527,50586.0
2019-01-02 12:05:00,29.75,29.8,29.7,29.71,67962.0,24.6527,24.6941,24.6112,24.6195,67962.0
2019-01-02 12:10:00,29.73,29.79,29.73,29.78,16894.0,24.6361,24.6858,24.6361,24.6775,16894.0
2019-01-02 12:15:00,29.78,29.81,29.75,29.78,28470.0,24.6775,24.7024,24.6527,24.6775,28470.0
2019-01-02 12:20:00,29.77,29.77,29.72,29.76,32091.0,24.6692,24.6692,24.6278,24.6609,32091.0
2019-01-02 12:25:00,29.76,29.77,29.73,29.74,39161.0,24.6609,24.6692,24.6361,24.6444,39161.0
2019-01-02 12:30:00,29.75,29.78,29.72,29.77,26518.0,24.6527,24.6775,24.6278,24.6692,26518.0
2019-01-02 12:35:00,29.76,29.85,29.75,29.85,26707.0,24.6609,24.7355,24.6527,24.7355,26707.0
2019-01-02 12:40:00,29.85,29.88,29.83,29.88,15468.0,24.7355,24.7604,24.719,24.7604,15468.0
2019-01-02 12:45:00,29.88,29.94,29.87,29.94,45621.0,24.7604,24.8101,24.7521,24.8101,45621.0
2019-01-02 12:50:00,29.95,29.96,29.94,29.94,16563.0,24.8184,24.8267,24.8101,24.8101,16563.0
2019-01-02 12:55:00,29.94,30.02,29.93,29.99,18759.0,24.8101,24.8764,24.8018,24.8515,18759.0
2019-01-02 13:00:00,29.98,30.01,29.98,30.0,17275.0,24.8433,24.8681,24.8433,24.8598,17275.0
2019-01-02 13:05:00,30.01,30.08,30.01,30.06,20647.0,24.8681,24.9261,24.8681,24.9095,20647.0
2019-01-02 13:10:00,30.05,30.07,30.03,30.05,20045.0,24.9013,24.9178,24.8847,24.9013,20045.0
2019-01-02 13:15:00,30.04,30.04,29.98,30.03,20110.0,24.893,24.893,24.8433,24.8847,20110.0
2019-01-02 13:20:00,30.04,30.05,30.01,30.04,7975.0,24.893,24.9013,24.8681,24.893,7975.0
2019-01-02 13:25:00,30.03,30.07,30.0,30.04,23398.0,24.8847,24.9178,24.8598,24.893,23398.0
2019-01-02 13:30:00,30.04,30.07,30.02,30.06,28973.0,24.893,24.9178,24.8764,24.9095,28973.0
2019-01-02 13:35:00,30.05,30.05,29.99,30.0,14617.0,24.9013,24.9013,24.8515,24.8598,14617.0
2019-01-02 13:40:00,30.0,30.04,29.98,30.01,22292.0,24.8598,24.893,24.8433,24.8681,22292.0
2019-01-02 13:45:00,30.02,30.07,30.01,30.05,39299.0,24.8764,24.9178,24.8681,24.9013,39299.0
2019-01-02 13:50:00,30.05,30.09,30.04,30.08,15338.0,24.9013,24.9344,24.893,24.9261,15338.0
2019-01-02 13:55:00,30.07,30.15,30.07,30.15,22843.0,24.9178,24.9841,24.9178,24.9841,22843.0
2019-01-02 14:00:00,30.14,30.14,30.07,30.1,24826.0,24.9758,24.9758,24.9178,24.9427,24826.0
2019-01-02 14:05:00,30.1,30.11,29.99,30.01,28977.0,24.9427,24.951,24.8515,24.8681,28977.0
2019-01-02 14:10:00,30.01,30.02,29.95,29.99,21188.0,24.8681,24.8764,24.8184,24.8515,21188.0
2019-01-02 14:15:00,29.98,30.0,29.96,29.97,34294.0,24.8433,24.8598,24.8267,24.835,34294.0
2019-01-02 14:20:00,29.97,30.04,29.97,30.02,12550.0,24.835,24.893,24.835,24.8764,12550.0
2019-01-02 14:25:00,30.03,30.04,30.0,30.01,15046.0,24.8847,24.893,24.8598,24.8681,15046.0
2019-01-02 14:30:00,30.0,30.1,30.0,30.08,24731.0,24.8598,24.9427,24.8598,24.9261,24731.0
2019-01-02 14:35:00,30.08,30.08,30.04,30.05,18547.0,24.9261,24.9261,24.893,24.9013,18547.0
2019-01-02 14:40:00,30.05,30.06,29.97,30.01,21044.0,24.9013,24.9095,24.835,24.8681,21044.0
2019-01-02 14:45:00,30.01,30.06,30.01,30.05,18771.0,24.8681,24.9095,24.8681,24.9013,18771.0
2019-01-02 14:50:00,30.05,30.06,30.01,30.01,24032.0,24.9013,24.9095,24.8681,24.8681,24032.0
2019-01-02 14:55:00,30.01,30.02,29.97,29.98,21884.0,24.8681,24.8764,24.835,24.8433,21884.0
2019-01-02 15:00:00,29.97,30.0,29.92,29.92,57481.0,24.835,24.8598,24.7935,24.7935,57481.0
2019-01-02 15:05:00,29.91,29.91,29.82,29.83,121278.0,24.7852,24.7852,24.7107,24.719,121278.0
2019-01-02 15:10:00,29.83,29.87,29.8,29.87,36524.0,24.719,24.7521,24.6941,24.7521,36524.0
2019-01-02 15:15:00,29.86,29.86,29.75,29.78,74717.0,24.7438,24.7438,24.6527,24.6775,74717.0
2019-01-02 15:20:00,29.78,29.86,29.76,29.84,166393.0,24.6775,24.7438,24.6609,24.7272,166393.0
2019-01-02 15:25:00,29.84,29.88,29.78,29.78,86345.0,24.7272,24.7604,24.6775,24.6775,86345.0
2019-01-02 15:30:00,29.79,29.79,29.72,29.73,185956.0,24.6858,24.6858,24.6278,24.6361,185956.0
2019-01-02 15:35:00,29.74,29.8,29.73,29.73,93310.0,24.6444,24.6941,24.6361,24.6361,93310.0
2019-01-02 15:40:00,29.74,29.78,29.72,29.74,77690.0,24.6444,24.6775,24.6278,24.6444,77690.0
2019-01-02 15:45:00,29.74,29.83,29.74,29.79,90756.0,24.6444,24.719,24.6444,24.6858,90756.0
2019-01-02 15:50:00,29.79,29.83,29.78,29.8,85123.0,24.6858,24.719,24.6775,24.6941,85123.0
2019-01-02 15:55:00,29.8,29.93,29.8,29.89,276724.0,24.6941,24.8018,24.6941,24.7687,276724.0
2019-01-03 09:30:00,29.21,29.36,28.96,29.01,378011.0,24.2052,24.3295,23.998,24.0395,378011.0
2019-01-03 09:35:00,29.01,29.02,28.9,28.91,90701.0,24.0395,24.0477,23.9483,23.9566,90701.0
2019-01-03 09:40:00,28.9,28.95,28.84,28.85,82848.0,23.9483,23.9897,23.8986,23.9069,82848.0
2019-01-03 09:45:00,28.86,28.86,28.73,28.77,70828.0,23.9152,23.9152,23.8074,23.8406,70828.0
2019-01-03 09:50:00,28.77,28.79,28.72,28.79,66419.0,23.8406,23.8571,23.7991,23.8571,66419.0
2019-01-03 09:55:00,28.79,28.84,28.72,28.77,34820.0,23.8571,23.8986,23.7991,23.8406,34820.0
2019-01-03 10:00:00,28.77,28.77,28.42,28.48,307501.0,23.8406,23.8406,23.5505,23.6003,307501.0
2019-01-03 10:05:00,28.49,28.56,28.37,28.38,101590.0,23.6085,23.6666,23.5091,23.5174,101590.0
2019-01-03 10:10:00,28.38,28.4,28.27,28.28,109834.0,23.5174,23.534,23.4262,23.4345,109834.0
2019-01-03 10:15:00,28.27,28.33,28.21,28.32,106210.0,23.4262,23.476,23.3765,23.4677,106210.0
2019-01-03 10:20:00,28.32,28.34,28.24,28.26,173945.0,23.4677,23.4842,23.4014,23.418,173945.0
2019-01-03 10:25:00,28.26,28.27,28.18,28.19,387102.0,23.418,23.4262,23.3517,23.3599,387102.0
2019-01-03 10:30:00,28.2,28.22,28.14,28.18,58172.0,23.3682,23.3848,23.3185,23.3517,58172.0
2019-01-03 10:35:00,28.18,28.18,28.0,28.07,118705.0,23.3517,23.3517,23.2025,23.2605,118705.0
2019-01-03 10:40:00,28.07,28.16,28.05,28.07,68503.0,23.2605,23.3351,23.2439,23.2605,68503.0
2019-01-03 10:45:00,28.07,28.16,28.05,28.06,47192.0,23.2605,23.3351,23.2439,23.2522,47192.0
2019-01-03 10:50:00,28.05,28.14,28.04,28.1,70930.0,23.2439,23.3185,23.2356,23.2854,70930.0
2019-01-03 10:55:00,28.11,28.17,28.11,28.15,45030.0,23.2937,23.3434,23.2937,23.3268,45030.0
2019-01-03 11:00:00,28.16,28.25,28.14,28.23,54206.0,23.3351,23.4097,23.3185,23.3931,54206.0
2019-01-03 11:05:00,28.22,28.24,28.12,28.13,188854.0,23.3848,23.4014,23.3019,23.3102,188854.0
2019-01-03 11:10:00,28.13,28.31,28.12,28.29,118752.0,23.3102,23.4594,23.3019,23.4428,118752.0
2019-01-03 11:15:00,28.3,28.37,28.29,28.33,79824.0,23.4511,23.5091,23.4428,23.476,79824.0
2019-01-03 11:20:00,28.33,28.42,28.32,28.4,190542.0,23.476,23.5505,23.4677,23.534,190542.0
2019-01-03 11:25:00,28.4,28.42,28.33,28.36,128478.0,23.534,23.5505,23.476,23.5008,128478.0
2019-01-03 11:30:00,28.36,28.37,28.29,28.35,58474.0,23.5008,23.5091,23.4428,23.4925,58474.0
2019-01-03 11:35:00,28.36,28.52,28.36,28.49,91490.0,23.5008,23.6334,23.5008,23.6085,91490.0
2019-01-03 11:40:00,28.5,28.61,28.49,28.57,55442.0,23.6168,23.708,23.6085,23.6748,55442.0
2019-01-03 11:45:00,28.56,28.61,28.52,28.57,33932.0,23.6666,23.708,23.6334,23.6748,33932.0
2019-01-03 11:50:00,28.57,28.62,28.51,28.54,32603.0,23.6748,23.7163,23.6251,23.65,32603.0
2019-01-03 11:55:00,28.53,28.57,28.39,28.41,156679.0,23.6417,23.6748,23.5257,23.5423,156679.0
2019-01-03 12:00:00,28.4,28.41,28.32,28.34,100732.0,23.534,23.5423,23.4677,23.4842,100732.0
2019-01-03 12:05:00,28.34,28.35,28.29,28.3,45746.0,23.4842,23.4925,23.4428,23.4511,45746.0
2019-01-03 12:10:00,28.3,28.39,28.29,28.32,89219.0,23.4511,23.5257,23.4428,23.4677,89219.0
2019-01-03 12:15:00,28.33,28.37,28.26,28.3,86960.0,23.476,23.5091,23.418,23.4511,86960.0
2019-01-03 12:20:00,28.3,28.38,28.28,28.35,80031.0,23.4511,23.5174,23.4345,23.4925,80031.0
2019-01-03 12:25:00,28.34,28.35,28.28,28.31,39433.0,23.4842,23.4925,23.4345,23.4594,39433.0
2019-01-03 12:30:00,28.31,28.38,28.3,28.38,41321.0,23.4594,23.5174,23.4511,23.5174,41321.0
2019-01-03 12:35:00,28.38,28.38,28.25,28.27,34725.0,23.5174,23.5174,23.4097,23.4262,34725.0
2019-01-03 12:40:00,28.27,28.3,28.23,28.25,29967.0,23.4262,23.4511,23.3931,23.4097,29967.0
2019-01-03 12:45:00,28.26,28.33,28.26,28.3,32786.0,23.418,23.476,23.418,23.4511,32786.0
2019-01-03 12:50:00,28.29,28.37,28.28,28.35,46895.0,23.4428,23.5091,23.4345,23.4925,46895.0
2019-01-03 12:55:00,28.36,28.36,28.25,28.25,55100.0,23.5008,23.5008,23.4097,23.4097,55100.0
2019-01-03 13:00:00,28.25,28.3,28.22,28.22,43362.0,23.4097,23.4511,23.3848,23.3848,43362.0
2019-01-03 13:05:00,28.23,28.25,28.15,28.17,40556.0,23.3931,23.4097,23.3268,23.3434,40556.0
2019-01-03 13:10:00,28.17,28.21,28.15,28.19,44112.0,23.3434,23.3765,23.3268,23.3599,44112.0
2019-01-03 13:15:00,28.18,28.18,28.01,28.04,125696.0,23.3517,23.3517,23.2108,23.2356,125696.0
2019-01-03 13:20:00,28.04,28.13,28.04,28.1,45208.0,23.2356,23.3102,23.2356,23.2854,45208.0
2019-01-03 13:25:00,28.11,28.13,28.08,28.1,34062.0,23.2937,23.3102,23.2688,23.2854,34062.0
2019-01-03 13:30:00,28.1,28.15,28.08,28.12,36582.0,23.2854,23.3268,23.2688,23.3019,36582.0
2019-01-03 13:35:00,28.11,28.21,28.09,28.21,33651.0,23.2937,23.3765,23.2771,23.3765,33651.0
2019-01-03 13:40:00,28.2,28.25,28.17,28.24,34638.0,23.3682,23.4097,23.3434,23.4014,34638.0
2019-01-03 13:45:00,28.24,28.24,28.17,28.2,112230.0,23.4014,23.4014,23.3434,23.3682,112230.0
2019-01-03 13:50:00,28.2,28.22,28.12,28.12,53199.0,23.3682,23.3848,23.3019,23.3019,53199.0
2019-01-03 13:55:00,28.11,28.13,28.09,28.12,33513.0,23.2937,23.3102,23.2771,23.3019,33513.0
2019-01-03 14:00:00,28.11,28.13,28.08,28.11,53197.0,23.2937,23.3102,23.2688,23.2937,53197.0
2019-01-03 14:05:00,28.11,28.17,28.11,28.16,39067.0,23.2937,23.3434,23.2937,23.3351,39067.0
2019-01-03 14:10:00,28.17,28.17,28.11,28.11,71164.0,23.3434,23.3434,23.2937,23.2937,71164.0
2019-01-03 14:15:00,28.11,28.17,28.07,28.16,41475.0,23.2937,23.3434,23.2605,23.3351,41475.0
2019-01-03 14:20:00,28.15,28.17,28.11,28.16,66937.0,23.3268,23.3434,23.2937,23.3351,66937.0
2019-01-03 14:25:00,28.15,28.25,28.13,28.24,39692.0,23.3268,23.4097,23.3102,23.4014,39692.0
2019-01-03 14:30:00,28.25,28.34,28.25,28.3,112694.0,23.4097,23.4842,23.4097,23.4511,112694.0
2019-01-03 14:35:00,28.31,28.32,28.2,28.24,65478.0,23.4594,23.4677,23.3682,23.4014,65478.0
2019-01-03 14:40:00,28.23,28.28,28.2,28.2,58904.0,23.3931,23.4345,23.3682,23.3682,58904.0
2019-01-03 14:45:00,28.19,28.21,28.13,28.17,68844.0,23.3599,23.3765,23.3102,23.3434,68844.0
2019-01-03 14:50:00,28.17,28.22,28.14,28.17,131191.0,23.3434,23.3848,23.3185,23.3434,131191.0
2019-01-03 14:55:00,28.17,28.18,28.07,28.14,106378.0,23.3434,23.3517,23.2605,23.3185,106378.0
2019-01-03 15:00:00,28.13,28.18,28.13,28.15,107599.0,23.3102,23.3517,23.3102,23.3268,107599.0
2019-01-03 15:05:00,28.14,28.18,28.12,28.13,75790.0,23.3185,23.3517,23.3019,23.3102,75790.0
2019-01-03 15:10:00,28.13,28.13,28.07,28.07,121240.0,23.3102,23.3102,23.2605,23.2605,121240.0
2019-01-03 15:15:00,28.07,28.13,28.04,28.09,99772.0,23.2605,23.3102,23.2356,23.2771,99772.0
2019-01-03 15:20:00,28.09,28.13,28.08,28.1,101859.0,23.2771,23.3102,23.2688,23.2854,101859.0
2019-01-03 15:25:00,28.09,28.11,28.04,28.08,131576.0,23.2771,23.2937,23.2356,23.2688,131576.0
2019-01-03 15:30:00,28.08,28.17,28.06,28.14,128300.0,23.2688,23.3434,23.2522,23.3185,128300.0
2019-01-03 15:35:00,28.14,28.16,28.05,28.06,298578.0,23.3185,23.3351,23.2439,23.2522,298578.0
2019-01-03 15:40:00,28.05,28.13,28.03,28.1,179215.0,23.2439,23.3102,23.2274,23.2854,179215.0
2019-01-03 15:45:00,28.1,28.15,28.09,28.09,283068.0,23.2854,23.3268,23.2771,23.2771,283068.0
2019-01-03 15:50:00,28.1,28.13,28.02,28.05,256969.0,23.2854,23.3102,23.2191,23.2439,256969.0
2019-01-03 15:55:00,28.05,28.08,28.0,28.03,656584.0,23.2439,23.2688,23.2025,23.2274,656584.0
2019-01-04 09:30:00,28.59,28.64,28.4,28.48,150922.0,23.6914,23.7328,23.534,23.6003,150922.0
2019-01-04 09:35:00,28.46,28.6,28.45,28.48,87312.0,23.5837,23.6997,23.5754,23.6003,87312.0
2019-01-04 09:40:00,28.47,28.65,28.47,28.59,81706.0,23.592,23.7411,23.592,23.6914,81706.0
2019-01-04 09:45:00,28.59,28.63,28.54,28.63,65126.0,23.6914,23.7246,23.65,23.7246,65126.0
2019-01-04 09:50:00,28.62,28.67,28.57,28.65,81003.0,23.7163,23.7577,23.6748,23.7411,81003.0
2019-01-04 09:55:00,28.65,28.78,28.63,28.77,102021.0,23.7411,23.8489,23.7246,23.8406,102021.0
2019-01-04 10:00:00,28.78,28.86,28.76,28.85,365576.0,23.8489,23.9152,23.8323,23.9069,365576.0
2019-01-04 10:05:00,28.84,28.91,28.76,28.89,66782.0,23.8986,23.9566,23.8323,23.94,66782.0
2019-01-04 10:10:00,28.89,28.9,28.83,28.84,94224.0,23.94,23.9483,23.8903,23.8986,94224.0
2019-01-04 10:15:00,28.83,28.9,28.83,28.85,52522.0,23.8903,23.9483,23.8903,23.9069,52522.0
2019-01-04 10:20:00,28.84,29.03,28.8,29.0,98979.0,23.8986,24.056,23.8654,24.0312,98979.0
2019-01-04 10:25:00,29.0,29.06,29.0,29.06,79215.0,24.0312,24.0809,24.0312,24.0809,79215.0
2019-01-04 10:30:00,29.07,29.17,29.07,29.1,86376.0,24.0892,24.172,24.0892,24.114,86376.0
2019-01-04 10:35:00,29.08,29.21,29.06,29.12,320755.0,24.0975,24.2052,24.0809,24.1306,320755.0
2019-01-04 10:40:00,29.12,29.15,29.04,29.07,119754.0,24.1306,24.1555,24.0643,24.0892,119754.0
2019-01-04 10:45:00,29.06,29.2,29.02,29.12,95865.0,24.0809,24.1969,24.0477,24.1306,95865.0
2019-01-04 10:50:00,29.13,29.22,29.13,29.14,49759.0,24.1389,24.2135,24.1389,24.1472,49759.0
2019-01-04 10:55:00,29.14,29.21,29.13,29.21,41700.0,24.1472,24.2052,24.1389,24.2052,41700.0
2019-01-04 11:00:00,29.21,29.28,29.18,29.25,46398.0,24.2052,24.2632,24.1803,24.2383,46398.0
2019-01-04 11:05:00,29.26,29.26,29.17,29.21,25775.0,24.2466,24.2466,24.172,24.2052,25775.0
2019-01-04 11:10:00,29.22,29.26,29.15,29.16,93401.0,24.2135,24.2466,24.1555,24.1637,93401.0
2019-01-04 11:15:00,29.16,29.19,29.09,29.17,38496.0,24.1637,24.1886,24.1057,24.172,38496.0
2019-01-04 11:20:00,29.17,29.18,29.11,29.12,45630.0,24.172,24.1803,24.1223,24.1306,45630.0
2019-01-04 11:25:00,29.13,29.14,29.04,29.07,45519.0,24.1389,24.1472,24.0643,24.0892,45519.0
2019-01-04 11:30:00,29.07,29.1,29.03,29.1,36786.0,24.0892,24.114,24.056,24.114,36786.0
2019-01-04 11:35:00,29.1,29.1,29.03,29.06,37694.0,24.114,24.114,24.056,24.0809,37694.0
2019-01-04 11:40:00,29.05,29.14,29.04,29.11,26068.0,24.0726,24.1472,24.0643,24.1223,26068.0
2019-01-04 11:45:00,29.12,29.23,29.12,29.21,37749.0,24.1306,24.2218,24.1306,24.2052,37749.0
2019-01-04 11:50:00,29.21,29.29,29.21,29.25,42227.0,24.2052,24.2715,24.2052,24.2383,42227.0
2019-01-04 11:55:00,29.26,29.29,29.21,29.26,41966.0,24.2466,24.2715,24.2052,24.2466,41966.0
2019-01-04 12:00:00,29.26,29.26,29.16,29.18,23336.0,24.2466,24.2466,24.1637,24.1803,23336.0
2019-01-04 12:05:00,29.19,29.24,29.17,29.22,33477.0,24.1886,24.23,24.172,24.2135,33477.0
2019-01-04 12:10:00,29.22,29.25,29.2,29.22,22534.0,24.2135,24.2383,24.1969,24.2135,22534.0
2019-01-04 12:15:00,29.22,29.33,29.22,29.33,23038.0,24.2135,24.3046,24.2135,24.3046,23038.0
2019-01-04 12:20:00,29.32,29.34,29.27,29.27,36560.0,24.2963,24.3129,24.2549,24.2549,36560.0
2019-01-04 12:25:00,29.27,29.31,29.24,29.27,28500.0,24.2549,24.288,24.23,24.2549,28500.0
2019-01-04 12:30:00,29.28,29.3,29.23,29.29,21169.0,24.2632,24.2798,24.2218,24.2715,21169.0
2019-01-04 12:35:00,29.29,29.32,29.28,29.31,19253.0,24.2715,24.2963,24.2632,24.288,19253.0
2019-01-04 12:40:00,29.31,29.37,29.31,29.36,21480.0,24.288,24.3378,24.288,24.3295,21480.0
2019-01-04 12:45:00,29.36,29.38,29.33,29.38,18698.0,24.3295,24.3461,24.3046,24.3461,18698.0
2019-01-04 12:50:00,29.38,29.39,29.34,29.35,22061.0,24.3461,24.3543,24.3129,24.3212,22061.0
2019-01-04 12:55:00,29.36,29.39,29.31,29.33,39724.0,24.3295,24.3543,24.288,24.3046,39724.0
2019-01-04 13:00:00,29.34,29.4,29.34,29.39,93876.0,24.3129,24.3626,24.3129,24.3543,93876.0
2019-01-04 13:05:00,29.4,29.48,29.4,29.47,55098.0,24.3626,24.4289,24.3626,24.4206,55098.0
2019-01-04 13:10:00,29.47,29.48,29.38,29.38,30023.0,24.4206,24.4289,24.3461,24.3461,30023.0
2019-01-04 13:15:00,29.39,29.41,29.36,29.4,27486.0,24.3543,24.3709,24.3295,24.3626,27486.0
2019-01-04 13:20:00,29.4,29.41,29.34,29.34,29983.0,24.3626,24.3709,24.3129,24.3129,29983.0
2019-01-04 13:25:00,29.33,29.39,29.33,29.37,21777.0,24.3046,24.3543,24.3046,24.3378,21777.0
2019-01-04 13:30:00,29.37,29.43,29.37,29.37,33400.0,24.3378,24.3875,24.3378,24.3378,33400.0
2019-01-04 13:35:00,29.38,29.38,29.26,29.27,170664.0,24.3461,24.3461,24.2466,24.2549,170664.0
2019-01-04 13:40:00,29.27,29.27,29.14,29.14,84459.0,24.2549,24.2549,24.1472,24.1472,84459.0
2019-01-04 13:45:00,29.14,29.21,29.08,29.21,105148.0,24.1472,24.2052,24.0975,24.2052,105148.0
2019-01-04 13:50:00,29.2,29.24,29.16,29.17,46393.0,24.1969,24.23,24.1637,24.172,46393.0
2019-01-04 13:55:00,29.17,29.19,29.14,29.19,52841.0,24.172,24.1886,24.1472,24.1886,52841.0
2019-01-04 14:00:00,29.2,29.23,29.16,29.22,48047.0,24.1969,24.2218,24.1637,24.2135,48047.0
2019-01-04 14:05:00,29.22,29.23,29.16,29.22,38372.0,24.2135,24.2218,24.1637,24.2135,38372.0
2019-01-04 14:10:00,29.22,29.25,29.2,29.24,30265.0,24.2135,24.2383,24.1969,24.23,30265.0
2019-01-04 14:15:00,29.24,29.27,29.23,29.25,56926.0,24.23,24.2549,24.2218,24.2383,56926.0
2019-01-04 14:20:00,29.25,29.32,29.24,29.32,36424.0,24.2383,24.2963,24.23,24.2963,36424.0
2019-01-04 14:25:00,29.33,29.35,29.32,29.33,33134.0,24.3046,24.3212,24.2963,24.3046,33134.0
2019-01-04 14:30:00,29.33,29.36,29.32,29.34,31627.0,24.3046,24.3295,24.2963,24.3129,31627.0
2019-01-04 14:35:00,29.35,29.39,29.34,29.35,24698.0,24.3212,24.3543,24.3129,24.3212,24698.0
2019-01-04 14:40:00,29.35,29.37,29.32,29.34,40592.0,24.3212,24.3378,24.2963,24.3129,40592.0
2019-01-04 14:45:00,29.33,29.33,29.24,29.29,55897.0,24.3046,24.3046,24.23,24.2715,55897.0
2019-01-04 14:50:00,29.29,29.29,29.24,29.27,27449.0,24.2715,24.2715,24.23,24.2549,27449.0
2019-01-04 14:55:00,29.26,29.27,29.21,29.22,50440.0,24.2466,24.2549,24.2052,24.2135,50440.0
2019-01-04 15:00:00,29.22,29.3,29.22,29.3,69164.0,24.2135,24.2798,24.2135,24.2798,69164.0
2019-01-04 15:05:00,29.31,29.31,29.25,29.25,55745.0,24.288,24.288,24.2383,24.2383,55745.0
2019-01-04 15:10:00,29.25,29.27,29.21,29.27,72046.0,24.2383,24.2549,24.2052,24.2549,72046.0
2019-01-04 15:15:00,29.27,29.31,29.24,29.28,93372.0,24.2549,24.288,24.23,24.2632,93372.0
2019-01-04 15:20:00,29.29,29.31,29.21,29.21,70687.0,24.2715,24.288,24.2052,24.2052,70687.0
2019-01-04 15:25:00,29.2,29.23,29.17,29.21,68733.0,24.1969,24.2218,24.172,24.2052,68733.0
2019-01-04 15:30:00,29.21,29.27,29.19,29.25,77555.0,24.2052,24.2549,24.1886,24.2383,77555.0
2019-01-04 15:35:00,29.26,29.28,29.17,29.18,131521.0,24.2466,24.2632,24.172,24.1803,131521.0
2019-01-04 15:40:00,29.17,29.21,29.15,29.19,136650.0,24.172,24.2052,24.1555,24.1886,136650.0
2019-01-04 15:45:00,29.19,29.26,29.18,29.21,154402.0,24.1886,24.2466,24.1803,24.2052,154402.0
2019-01-04 15:50:00,29.21,29.23,29.16,29.16,209605.0,24.2052,24.2218,24.1637,24.1637,209605.0
2019-01-04 15:55:00,29.17,29.24,29.16,29.21,333772.0,24.172,24.23,24.1637,24.2052,333772.0
2019-01-07 09:30:00,29.07,29.22,29.07,29.22,76733.0,24.0892,24.2135,24.0892,24.2135,76733.0
2019-01-07 09:35:00,29.21,29.22,28.97,29.01,106347.0,24.2052,24.2135,24.0063,24.0395,106347.0
2019-01-07 09:40:00,29.01,29.13,29.0,29.07,89291.0,24.0395,24.1389,24.0312,24.0892,89291.0
2019-01-07 09:45:00,29.08,29.17,29.04,29.04,51215.0,24.0975,24.172,24.0643,24.0643,51215.0
2019-01-07 09:50:00,29.05,29.05,28.97,28.99,106504.0,24.0726,24.0726,24.0063,24.0229,106504.0
2019-01-07 09:55:00,28.99,29.08,28.98,29.07,55371.0,24.0229,24.0975,24.0146,24.0892,55371.0
2019-01-07 10:00:00,29.06,29.16,29.0,29.15,48975.0,24.0809,24.1637,24.0312,24.1555,48975.0
2019-01-07 10:05:00,29.16,29.16,29.1,29.11,57960.0,24.1637,24.1637,24.114,24.1223,57960.0
2019-01-07 10:10:00,29.11,29.12,28.99,29.01,66951.0,24.1223,24.1306,24.0229,24.0395,66951.0
2019-01-07 10:15:00,29.02,29.04,29.01,29.03,31247.0,24.0477,24.0643,24.0395,24.056,31247.0
2019-01-07 10:20:00,29.03,29.1,28.98,29.09,42836.0,24.056,24.114,24.0146,24.1057,42836.0
2019-01-07 10:25:00,29.1,29.15,29.08,29.11,26910.0,24.114,24.1555,24.0975,24.1223,26910.0
2019-01-07 10:30:00,29.11,29.28,29.1,29.28,94138.0,24.1223,24.2632,24.114,24.2632,94138.0
2019-01-07 10:35:00,29.29,29.3,29.2,29.24,31169.0,24.2715,24.2798,24.1969,24.23,31169.0
2019-01-07 10:40:00,29.24,29.35,29.23,29.28,40088.0,24.23,24.3212,24.2218,24.2632,40088.0
2019-01-07 10:45:00,29.28,29.33,29.26,29.32,66794.0,24.2632,24.3046,24.2466,24.2963,66794.0
2019-01-07 10:50:00,29.32,29.36,29.31,29.34,24715.0,24.2963,24.3295,24.288,24.3129,24715.0
2019-01-07 10:55:00,29.34,29.35,29.29,29.29,28606.0,24.3129,24.3212,24.2715,24.2715,28606.0
2019-01-07 11:00:00,29.29,29.3,29.24,29.29,55872.0,24.2715,24.2798,24.23,24.2715,55872.0
2019-01-07 11:05:00,29.29,29.3,29.23,29.26,33818.0,24.2715,24.2798,24.2218,24.2466,33818.0
2019-01-07 11:10:00,29.27,29.28,29.24,29.26,27705.0,24.2549,24.2632,24.23,24.2466,27705.0
2019-01-07 11:15:00,29.26,29.27,29.19,29.21,141382.0,24.2466,24.2549,24.1886,24.2052,141382.0
2019-01-07 11:20:00,29.21,29.23,29.14,29.23,85040.0,24.2052,24.2218,24.1472,24.2218,85040.0
2019-01-07 11:25:00,29.24,29.24,29.19,29.21,197959.0,24.23,24.23,24.1886,24.2052,197959.0
2019-01-07 11:30:00,29.22,29.24,29.18,29.23,27432.0,24.2135,24.23,24.1803,24.2218,27432.0
2019-01-07 11:35:00,29.25,29.33,29.24,29.32,45283.0,24.2383,24.3046,24.23,24.2963,45283.0
2019-01-07 11:40:00,29.32,29.36,29.3,29.36,24269.0,24.2963,24.3295,24.2798,24.3295,24269.0
2019-01-07 11:45:00,29.36,29.43,29.35,29.42,42770.0,24.3295,24.3875,24.3212,24.3792,42770.0
2019-01-07 11:50:00,29.42,29.42,29.37,29.38,40634.0,24.3792,24.3792,24.3378,24.3461,40634.0
2019-01-07 11:55:00,29.38,29.44,29.38,29.44,24271.0,24.3461,24.3958,24.3461,24.3958,24271.0
2019-01-07 12:00:00,29.43,29.45,29.36,29.36,30183.0,24.3875,24.4041,24.3295,24.3295,30183.0
2019-01-07 12:05:00,29.35,29.37,29.32,29.33,54963.0,24.3212,24.3378,24.2963,24.3046,54963.0
2019-01-07 12:10:00,29.33,29.36,29.3,29.34,47773.0,24.3046,24.3295,24.2798,24.3129,47773.0
2019-01-07 12:15:00,29.34,29.35,29.31,29.31,44156.0,24.3129,24.3212,24.288,24.288,44156.0
2019-01-07 12:20:00,29.31,29.38,29.3,29.38,34443.0,24.288,24.3461,24.2798,24.3461,34443.0
2019-01-07 12:25:00,29.38,29.39,29.36,29.37,24871.0,24.3461,24.3543,24.3295,24.3378,24871.0
2019-01-07 12:30:00,29.37,29.42,29.35,29.39,39626.0,24.3378,24.3792,24.3212,24.3543,39626.0
2019-01-07 12:35:00,29.39,29.41,29.37,29.41,30530.0,24.3543,24.3709,24.3378,24.3709,30530.0
2019-01-07 12:40:00,29.41,29.41,29.36,29.39,33576.0,24.3709,24.3709,24.3295,24.3543,33576.0
2019-01-07 12:45:00,29.39,29.4,29.36,29.37,42830.0,24.3543,24.3626,24.3295,24.3378,42830.0
2019-01-07 12:50:00,29.37,29.39,29.34,29.37,28497.0,24.3378,24.3543,24.3129,24.3378,28497.0
2019-01-07 12:55:00,29.37,29.4,29.36,29.37,39464.0,24.3378,24.3626,24.3295,24.3378,39464.0
2019-01-07 13:00:00,29.37,29.38,29.35,29.37,50451.0,24.3378,24.3461,24.3212,24.3378,50451.0
2019-01-07 13:05:00,29.37,29.38,29.35,29.36,34365.0,24.3378,24.3461,24.3212,24.3295,34365.0
2019-01-07 13:10:00,29.36,29.4,29.36,29.39,27696.0,24.3295,24.3626,24.3295,24.3543,27696.0
2019-01-07 13:15:00,29.4,29.43,29.39,29.42,27618.0,24.3626,24.3875,24.3543,24.3792,27618.0
2019-01-07 13:20:00,29.42,29.43,29.38,29.4,30007.0,24.3792,24.3875,24.3461,24.3626,30007.0
2019-01-07 13:25:00,29.4,29.41,29.37,29.38,24124.0,24.3626,24.3709,24.3378,24.3461,24124.0
2019-01-07 13:30:00,29.38,29.4,29.36,29.4,36340.0,24.3461,24.3626,24.3295,24.3626,36340.0
2019-01-07 13:35:00,29.41,29.42,29.39,29.39,17083.0,24.3709,24.3792,24.3543,24.3543,17083.0
2019-01-07 13:40:00,29.39,29.4,29.38,29.4,30107.0,24.3543,24.3626,24.3461,24.3626,30107.0
2019-01-07 13:45:00,29.39,29.4,29.35,29.35,42243.0,24.3543,24.3626,24.3212,24.3212,42243.0
2019-01-07 13:50:00,29.34,29.34,29.32,29.34,27601.0,24.3129,24.3129,24.2963,24.3129,27601.0
2019-01-07 13:55:00,29.34,29.36,29.3,29.32,44074.0,24.3129,24.3295,24.2798,24.2963,44074.0
2019-01-07 14:00:00,29.32,29.38,29.31,29.37,25791.0,24.2963,24.3461,24.288,24.3378,25791.0
2019-01-07 14:05:00,29.37,29.37,29.28,29.31,39721.0,24.3378,24.3378,24.2632,24.288,39721.0
2019-01-07 14:10:00,29.3,29.31,29.26,29.3,28756.0,24.2798,24.288,24.2466,24.2798,28756.0
2019-01-07 14:15:00,29.3,29.32,29.28,29.3,53422.0,24.2798,24.2963,24.2632,24.2798,53422.0
2019-01-07 14:20:00,29.31,29.33,29.29,29.29,43504.0,24.288,24.3046,24.2715,24.2715,43504.0
2019-01-07 14:25:00,29.3,29.31,29.26,29.28,26470.0,24.2798,24.288,24.2466,24.2632,26470.0
2019-01-07 14:30:00,29.27,29.32,29.25,29.28,37612.0,24.2549,24.2963,24.2383,24.2632,37612.0
2019-01-07 14:35:00,29.29,29.29,29.24,29.24,58115.0,24.2715,24.2715,24.23,24.23,58115.0
2019-01-07 14:40:00,29.24,29.27,29.23,29.25,69780.0,24.23,24.2549,24.2218,24.2383,69780.0
2019-01-07 14:45:00,29.26,29.26,29.22,29.26,17196.0,24.2466,24.2466,24.2135,24.2466,17196.0
2019-01-07 14:50:00,29.25,29.25,29.16,29.19,155906.0,24.2383,24.2383,24.1637,24.1886,155906.0
2019-01-07 14:55:00,29.2,29.2,29.16,29.18,24559.0,24.1969,24.1969,24.1637,24.1803,24559.0
2019-01-07 15:00:00,29.18,29.27,29.16,29.26,53886.0,24.1803,24.2549,24.1637,24.2466,53886.0
2019-01-07 15:05:00,29.27,29.28,29.24,29.27,26792.0,24.2549,24.2632,24.23,24.2549,26792.0
2019-01-07 15:10:00,29.28,29.31,29.26,29.3,20542.0,24.2632,24.288,24.2466,24.2798,20542.0
2019-01-07 15:15:00,29.3,29.32,29.28,29.32,38793.0,24.2798,24.2963,24.2632,24.2963,38793.0
2019-01-07 15:20:00,29.32,29.32,29.3,29.31,24325.0,24.2963,24.2963,24.2798,24.288,24325.0
2019-01-07 15:25:00,29.32,29.33,29.3,29.3,42176.0,24.2963,24.3046,24.2798,24.2798,42176.0
2019-01-07 15:30:00,29.3,29.31,29.24,29.27,78501.0,24.2798,24.288,24.23,24.2549,78501.0
2019-01-07 15:35:00,29.27,29.31,29.25,29.26,48510.0,24.2549,24.288,24.2383,24.2466,48510.0
2019-01-07 15:40:00,29.26,29.28,29.24,29.28,74995.0,24.2466,24.2632,24.23,24.2632,74995.0
2019-01-07 15:45:00,29.28,29.31,29.26,29.27,112950.0,24.2632,24.288,24.2466,24.2549,112950.0
2019-01-07 15:50:00,29.28,29.29,29.23,29.26,83603.0,24.2632,24.2715,24.2218,24.2466,83603.0
2019-01-07 15:55:00,29.26,29.29,29.2,29.21,249789.0,24.2466,24.2715,24.1969,24.2052,249789.0
2019-01-08 09:30:00,29.61,29.61,29.49,29.53,102884.0,24.5366,24.5366,24.4372,24.4704,102884.0
2019-01-08 09:35:00,29.52,29.58,29.5,29.53,70102.0,24.4621,24.5118,24.4455,24.4704,70102.0
2019-01-08 09:40:00,29.53,29.61,29.5,29.6,86371.0,24.4704,24.5366,24.4455,24.5284,86371.0
2019-01-08 09:45:00,29.6,29.64,29.54,29.55,53298.0,24.5284,24.5615,24.4786,24.4869,53298.0
2019-01-08 09:50:00,29.55,29.57,29.47,29.5,38453.0,24.4869,24.5035,24.4206,24.4455,38453.0
2019-01-08 09:55:00,29.51,29.53,29.41,29.41,62091.0,24.4538,24.4704,24.3709,24.3709,62091.0
2019-01-08 10:00:00,29.41,29.42,29.35,29.39,96629.0,24.3709,24.3792,24.3212,24.3543,96629.0
2019-01-08 10:05:00,29.4,29.43,29.36,29.42,93755.0,24.3626,24.3875,24.3295,24.3792,93755.0
2019-01-08 10:10:00,29.43,29.44,29.27,29.29,68869.0,24.3875,24.3958,24.2549,24.2715,68869.0
2019-01-08 10:15:00,29.3,29.36,29.27,29.28,30274.0,24.2798,24.3295,24.2549,24.2632,30274.0
2019-01-08 10:20:00,29.27,29.31,29.24,29.3,27782.0,24.2549,24.288,24.23,24.2798,27782.0
2019-01-08 10:25:00,29.31,29.37,29.29,29.3,54827.0,24.288,24.3378,24.2715,24.2798,54827.0
2019-01-08 10:30:00,29.29,29.33,29.28,29.32,127205.0,24.2715,24.3046,24.2632,24.2963,127205.0
2019-01-08 10:35:00,29.33,29.39,29.29,29.39,28039.0,24.3046,24.3543,24.2715,24.3543,28039.0
2019-01-08 10:40:00,29.38,29.39,29.28,29.29,39691.0,24.3461,24.3543,24.2632,24.2715,39691.0
2019-01-08 10:45:00,29.29,29.3,29.24,29.28,34127.0,24.2715,24.2798,24.23,24.2632,34127.0
2019-01-08 10:50:00,29.28,29.29,29.2,29.22,27890.0,24.2632,24.2715,24.1969,24.2135,27890.0
2019-01-08 10:55:00,29.23,29.27,29.22,29.24,28491.0,24.2218,24.2549,24.2135,24.23,28491.0
2019-01-08 11:00:00,29.25,29.28,29.2,29.28,78367.0,24.2383,24.2632,24.1969,24.2632,78367.0
2019-01-08 11:05:00,29.28,29.35,29.23,29.33,32276.0,24.2632,24.3212,24.2218,24.3046,32276.0
2019-01-08 11:10:00,29.33,29.34,29.25,29.26,21702.0,24.3046,24.3129,24.2383,24.2466,21702.0
2019-01-08 11:15:00,29.27,29.3,29.21,29.23,55094.0,24.2549,24.2798,24.2052,24.2218,55094.0
2019-01-08 11:20:00,29.23,29.24,29.18,29.18,50559.0,24.2218,24.23,24.1803,24.1803,50559.0
2019-01-08 11:25:00,29.19,29.25,29.18,29.21,61304.0,24.1886,24.2383,24.1803,24.2052,61304.0
2019-01-08 11:30:00,29.2,29.21,29.15,29.17,35302.0,24.1969,24.2052,24.1555,24.172,35302.0
2019-01-08 11:35:00,29.17,29.18,29.12,29.17,34101.0,24.172,24.1803,24.1306,24.172,34101.0
2019-01-08 11:40:00,29.16,29.2,29.14,29.16,18064.0,24.1637,24.1969,24.1472,24.1637,18064.0
2019-01-08 11:45:00,29.16,29.22,29.16,29.22,32735.0,24.1637,24.2135,24.1637,24.2135,32735.0
2019-01-08 11:50:00,29.22,29.25,29.19,29.23,34975.0,24.2135,24.2383,24.1886,24.2218,34975.0
2019-01-08 11:55:00,29.24,29.31,29.24,29.3,40818.0,24.23,24.288,24.23,24.2798,40818.0
2019-01-08 12:00:00,29.3,29.35,29.28,29.34,29284.0,24.2798,24.3212,24.2632,24.3129,29284.0
2019-01-08 12:05:00,29.34,29.36,29.32,29.35,32793.0,24.3129,24.3295,24.2963,24.3212,32793.0
2019-01-08 12:10:00,29.34,29.38,29.32,29.38,40821.0,24.3129,24.3461,24.2963,24.3461,40821.0
2019-01-08 12:15:00,29.38,29.43,29.36,29.42,19896.0,24.3461,24.3875,24.3295,24.3792,19896.0
2019-01-08 12:20:00,29.42,29.45,29.4,29.44,48227.0,24.3792,24.4041,24.3626,24.3958,48227.0
2019-01-08 12:25:00,29.45,29.49,29.41,29.41,57928.0,24.4041,24.4372,24.3709,24.3709,57928.0
2019-01-08 12:30:00,29.42,29.44,29.38,29.39,20086.0,24.3792,24.3958,24.3461,24.3543,20086.0
2019-01-08 12:35:00,29.38,29.4,29.35,29.35,42888.0,24.3461,24.3626,24.3212,24.3212,42888.0
2019-01-08 12:40:00,29.35,29.38,29.33,29.34,41441.0,24.3212,24.3461,24.3046,24.3129,41441.0
2019-01-08 12:45:00,29.34,29.37,29.23,29.24,41756.0,24.3129,24.3378,24.2218,24.23,41756.0
2019-01-08 12:50:00,29.24,29.28,29.21,29.27,33962.0,24.23,24.2632,24.2052,24.2549,33962.0
2019-01-08 12:55:00,29.26,29.3,29.23,29.29,21711.0,24.2466,24.2798,24.2218,24.2715,21711.0
2019-01-08 13:00:00,29.28,29.33,29.23,29.31,29919.0,24.2632,24.3046,24.2218,24.288,29919.0
2019-01-08 13:05:00,29.31,29.34,29.3,29.32,27091.0,24.288,24.3129,24.2798,24.2963,27091.0
2019-01-08 13:10:00,29.33,29.35,29.3,29.34,24706.0,24.3046,24.3212,24.2798,24.3129,24706.0
2019-01-08 13:15:00,29.34,29.36,29.31,29.31,16661.0,24.3129,24.3295,24.288,24.288,16661.0
2019-01-08 13:20:00,29.32,29.35,29.31,29.34,16490.0,24.2963,24.3212,24.288,24.3129,16490.0
2019-01-08 13:25:00,29.33,29.36,29.33,29.35,21479.0,24.3046,24.3295,24.3046,24.3212,21479.0
2019-01-08 13:30:00,29.36,29.41,29.34,29.4,24571.0,24.3295,24.3709,24.3129,24.3626,24571.0
2019-01-08 13:35:00,29.4,29.4,29.37,29.37,9841.0,24.3626,24.3626,24.3378,24.3378,9841.0
2019-01-08 13:40:00,29.37,29.38,29.34,29.34,10208.0,24.3378,24.3461,24.3129,24.3129,10208.0
2019-01-08 13:45:00,29.34,29.39,29.3,29.38,29230.0,24.3129,24.3543,24.2798,24.3461,29230.0
2019-01-08 13:50:00,29.38,29.39,29.32,29.38,200396.0,24.3461,24.3543,24.2963,24.3461,200396.0
2019-01-08 13:55:00,29.38,29.41,29.36,29.4,18678.0,24.3461,24.3709,24.3295,24.3626,18678.0
2019-01-08 14:00:00,29.39,29.4,29.36,29.38,33053.0,24.3543,24.3626,24.3295,24.3461,33053.0
2019-01-08 14:05:00,29.38,29.39,29.29,29.31,40889.0,24.3461,24.3543,24.2715,24.288,40889.0
2019-01-08 14:10:00,29.32,29.35,29.32,29.34,36554.0,24.2963,24.3212,24.2963,24.3129,36554.0
2019-01-08 14:15:00,29.34,29.35,29.32,29.33,41530.0,24.3129,24.3212,24.2963,24.3046,41530.0
2019-01-08 14:20:00,29.33,29.34,29.29,29.29,25981.0,24.3046,24.3129,24.2715,24.2715,25981.0
2019-01-08 14:25:00,29.29,29.31,29.28,29.3,26930.0,24.2715,24.288,24.2632,24.2798,26930.0
2019-01-08 14:30:00,29.3,29.35,29.3,29.33,29389.0,24.2798,24.3212,24.2798,24.3046,29389.0
2019-01-08 14:35:00,29.32,29.35,29.3,29.32,41640.0,24.2963,24.3212,24.2798,24.2963,41640.0
2019-01-08 14:40:00,29.32,29.35,29.32,29.33,45511.0,24.2963,24.3212,24.2963,24.3046,45511.0
2019-01-08 14:45:00,29.33,29.36,29.3,29.35,27165.0,24.3046,24.3295,24.2798,24.3212,27165.0
2019-01-08 14:50:00,29.34,29.36,29.32,29.36,42355.0,24.3129,24.3295,24.2963,24.3295,42355.0
2019-01-08 14:55:00,29.35,29.36,29.3,29.33,52174.0,24.3212,24.3295,24.2798,24.3046,52174.0
2019-01-08 15:00:00,29.34,29.35,29.31,29.32,26288.0,24.3129,24.3212,24.288,24.2963,26288.0
2019-01-08 15:05:00,29.32,29.35,29.28,29.33,45952.0,24.2963,24.3212,24.2632,24.3046,45952.0
2019-01-08 15:10:00,29.33,29.35,29.31,29.34,43014.0,24.3046,24.3212,24.288,24.3129,43014.0
2019-01-08 15:15:00,29.34,29.38,29.34,29.38,40822.0,24.3129,24.3461,24.3129,24.3461,40822.0
2019-01-08 15:20:00,29.38,29.44,29.37,29.43,76834.0,24.3461,24.3958,24.3378,24.3875,76834.0
2019-01-08 15:25:00,29.43,29.46,29.41,29.46,58014.0,24.3875,24.4123,24.3709,24.4123,58014.0
2019-01-08 15:30:00,29.46,29.49,29.45,29.49,62159.0,24.4123,24.4372,24.4041,24.4372,62159.0
2019-01-08 15:35:00,29.49,29.5,29.48,29.5,58182.0,24.4372,24.4455,24.4289,24.4455,58182.0
2019-01-08 15:40:00,29.49,29.5,29.43,29.48,83368.0,24.4372,24.4455,24.3875,24.4289,83368.0
2019-01-08 15:45:00,29.48,29.51,29.46,29.47,93772.0,24.4289,24.4538,24.4123,24.4206,93772.0
2019-01-08 15:50:00,29.47,29.5,29.45,29.5,81941.0,24.4206,24.4455,24.4041,24.4455,81941.0
2019-01-08 15:55:00,29.5,29.5,29.46,29.48,244882.0,24.4455,24.4455,24.4123,24.4289,244882.0
2019-01-09 09:30:00,29.66,29.78,29.66,29.74,124455.0,24.5781,24.6775,24.5781,24.6444,124455.0
2019-01-09 09:35:00,29.75,29.86,29.71,29.74,139713.0,24.6527,24.7438,24.6195,24.6444,139713.0
2019-01-09 09:40:00,29.74,29.88,29.72,29.84,61694.0,24.6444,24.7604,24.6278,24.7272,61694.0
2019-01-09 09:45:00,29.83,29.86,29.76,29.85,56658.0,24.719,24.7438,24.6609,24.7355,56658.0
2019-01-09 09:50:00,29.85,29.89,29.84,29.85,52002.0,24.7355,24.7687,24.7272,24.7355,52002.0
2019-01-09 09:55:00,29.85,29.9,29.83,29.86,44807.0,24.7355,24.777,24.719,24.7438,44807.0
2019-01-09 10:00:00,29.86,29.91,29.82,29.87,54039.0,24.7438,24.7852,24.7107,24.7521,54039.0
2019-01-09 10:05:00,29.87,29.88,29.78,29.82,54276.0,24.7521,24.7604,24.6775,24.7107,54276.0
2019-01-09 10:10:00,29.83,29.86,29.73,29.74,50433.0,24.719,24.7438,24.6361,24.6444,50433.0
2019-01-09 10:15:00,29.73,29.79,29.7,29.78,34290.0,24.6361,24.6858,24.6112,24.6775,34290.0
2019-01-09 10:20:00,29.79,29.83,29.79,29.8,29118.0,24.6858,24.719,24.6858,24.6941,29118.0
2019-01-09 10:25:00,29.82,29.83,29.79,29.82,17251.0,24.7107,24.719,24.6858,24.7107,17251.0
2019-01-09 10:30:00,29.8,29.81,29.65,29.66,52603.0,24.6941,24.7024,24.5698,24.5781,52603.0
2019-01-09 10:35:00,29.67,29.72,29.65,29.69,33310.0,24.5864,24.6278,24.5698,24.6029,33310.0
2019-01-09 10:40:00,29.69,29.71,29.55,29.55,43923.0,24.6029,24.6195,24.4869,24.4869,43923.0
2019-01-09 10:45:00,29.55,29.58,29.51,29.55,63277.0,24.4869,24.5118,24.4538,24.4869,63277.0
2019-01-09 10:50:00,29.56,29.59,29.55,29.55,62087.0,24.4952,24.5201,24.4869,24.4869,62087.0
2019-01-09 10:55:00,29.55,29.57,29.5,29.54,63967.0,24.4869,24.5035,24.4455,24.4786,63967.0
2019-01-09 11:00:00,29.54,29.61,29.53,29.58,74739.0,24.4786,24.5366,24.4704,24.5118,74739.0
2019-01-09 11:05:00,29.59,29.59,29.54,29.56,108801.0,24.5201,24.5201,24.4786,24.4952,108801.0
2019-01-09 11:10:00,29.56,29.59,29.51,29.54,44750.0,24.4952,24.5201,24.4538,24.4786,44750.0
2019-01-09 11:15:00,29.53,29.56,29.48,29.55,60690.0,24.4704,24.4952,24.4289,24.4869,60690.0
2019-01-09 11:20:00,29.55,29.64,29.5,29.63,35401.0,24.4869,24.5615,24.4455,24.5532,35401.0
2019-01-09 11:25:00,29.63,29.65,29.59,29.65,29416.0,24.5532,24.5698,24.5201,24.5698,29416.0
2019-01-09 11:30:00,29.65,29.66,29.62,29.66,27838.0,24.5698,24.5781,24.5449,24.5781,27838.0
2019-01-09 11:35:00,29.66,29.67,29.6,29.62,34214.0,24.5781,24.5864,24.5284,24.5449,34214.0
2019-01-09 11:40:00,29.62,29.7,29.58,29.7,123054.0,24.5449,24.6112,24.5118,24.6112,123054.0
2019-01-09 11:45:00,29.7,29.77,29.67,29.76,130272.0,24.6112,24.6692,24.5864,24.6609,130272.0
2019-01-09 11:50:00,29.76,29.79,29.73,29.78,24767.0,24.6609,24.6858,24.6361,24.6775,24767.0
2019-01-09 11:55:00,29.78,29.79,29.72,29.72,29200.0,24.6775,24.6858,24.6278,24.6278,29200.0
2019-01-09 12:00:00,29.73,29.79,29.73,29.79,19861.0,24.6361,24.6858,24.6361,24.6858,19861.0
2019-01-09 12:05:00,29.79,29.79,29.75,29.76,15703.0,24.6858,24.6858,24.6527,24.6609,15703.0
2019-01-09 12:10:00,29.76,29.79,29.75,29.78,17970.0,24.6609,24.6858,24.6527,24.6775,17970.0
2019-01-09 12:15:00,29.79,29.82,29.78,29.8,22960.0,24.6858,24.7107,24.6775,24.6941,22960.0
2019-01-09 12:20:00,29.81,29.83,29.8,29.81,25579.0,24.7024,24.719,24.6941,24.7024,25579.0
2019-01-09 12:25:00,29.81,29.84,29.8,29.8,19738.0,24.7024,24.7272,24.6941,24.6941,19738.0
2019-01-09 12:30:00,29.81,29.82,29.78,29.81,32406.0,24.7024,24.7107,24.6775,24.7024,32406.0
2019-01-09 12:35:00,29.8,29.83,29.78,29.79,42661.0,24.6941,24.719,24.6775,24.6858,42661.0
2019-01-09 12:40:00,29.79,29.81,29.78,29.8,28264.0,24.6858,24.7024,24.6775,24.6941,28264.0
2019-01-09 12:45:00,29.8,29.86,29.79,29.83,44392.0,24.6941,24.7438,24.6858,24.719,44392.0
2019-01-09 12:50:00,29.83,29.89,29.83,29.89,10354.0,24.719,24.7687,24.719,24.7687,10354.0
2019-01-09 12:55:00,29.89,29.89,29.86,29.89,17165.0,24.7687,24.7687,24.7438,24.7687,17165.0
2019-01-09 13:00:00,29.9,29.91,29.87,29.88,14927.0,24.777,24.7852,24.7521,24.7604,14927.0
2019-01-09 13:05:00,29.88,29.88,29.83,29.86,24519.0,24.7604,24.7604,24.719,24.7438,24519.0
2019-01-09 13:10:00,29.86,29.87,29.84,29.85,14668.0,24.7438,24.7521,24.7272,24.7355,14668.0
2019-01-09 13:15:00,29.86,29.87,29.84,29.87,24373.0,24.7438,24.7521,24.7272,24.7521,24373.0
2019-01-09 13:20:00,29.88,29.89,29.86,29.87,18511.0,24.7604,24.7687,24.7438,24.7521,18511.0
2019-01-09 13:25:00,29.86,29.9,29.86,29.9,23082.0,24.7438,24.777,24.7438,24.777,23082.0
2019-01-09 13:30:00,29.9,29.92,29.86,29.86,24944.0,24.777,24.7935,24.7438,24.7438,24944.0
2019-01-09 13:35:00,29.87,29.9,29.85,29.89,70024.0,24.7521,24.777,24.7355,24.7687,70024.0
2019-01-09 13:40:00,29.88,29.9,29.86,29.86,21360.0,24.7604,24.777,24.7438,24.7438,21360.0
2019-01-09 13:45:00,29.87,29.87,29.84,29.85,15724.0,24.7521,24.7521,24.7272,24.7355,15724.0
2019-01-09 13:50:00,29.84,29.84,29.78,29.79,17482.0,24.7272,24.7272,24.6775,24.6858,17482.0
2019-01-09 13:55:00,29.8,29.85,29.79,29.84,20467.0,24.6941,24.7355,24.6858,24.7272,20467.0
2019-01-09 14:00:00,29.84,29.93,29.84,29.88,48078.0,24.7272,24.8018,24.7272,24.7604,48078.0
2019-01-09 14:05:00,29.88,29.94,29.88,29.94,16568.0,24.7604,24.8101,24.7604,24.8101,16568.0
2019-01-09 14:10:00,29.93,29.93,29.85,29.86,49318.0,24.8018,24.8018,24.7355,24.7438,49318.0
2019-01-09 14:15:00,29.86,29.86,29.76,29.76,40869.0,24.7438,24.7438,24.6609,24.6609,40869.0
2019-01-09 14:20:00,29.76,29.77,29.7,29.73,32525.0,24.6609,24.6692,24.6112,24.6361,32525.0
2019-01-09 14:25:00,29.73,29.76,29.72,29.75,21088.0,24.6361,24.6609,24.6278,24.6527,21088.0
2019-01-09 14:30:00,29.75,29.79,29.72,29.77,28590.0,24.6527,24.6858,24.6278,24.6692,28590.0
2019-01-09 14:35:00,29.77,29.79,29.75,29.78,19467.0,24.6692,24.6858,24.6527,24.6775,19467.0
2019-01-09 14:40:00,29.78,29.82,29.75,29.82,23586.0,24.6775,24.7107,24.6527,24.7107,23586.0
2019-01-09 14:45:00,29.82,29.85,29.81,29.85,24985.0,24.7107,24.7355,24.7024,24.7355,24985.0
2019-01-09 14:50:00,29.86,29.86,29.82,29.86,28608.0,24.7438,24.7438,24.7107,24.7438,28608.0
2019-01-09 14:55:00,29.86,29.87,29.8,29.81,84082.0,24.7438,24.7521,24.6941,24.7024,84082.0
2019-01-09 15:00:00,29.82,29.86,29.8,29.84,18195.0,24.7107,24.7438,24.6941,24.7272,18195.0
2019-01-09 15:05:00,29.84,29.85,29.8,29.83,20540.0,24.7272,24.7355,24.6941,24.719,20540.0
2019-01-09 15:10:00,29.84,29.85,29.8,29.81,37535.0,24.7272,24.7355,24.6941,24.7024,37535.0
2019-01-09 15:15:00,29.82,29.87,29.81,29.85,35068.0,24.7107,24.7521,24.7024,24.7355,35068.0
2019-01-09 15:20:00,29.86,29.89,29.85,29.88,41500.0,24.7438,24.7687,24.7355,24.7604,41500.0
2019-01-09 15:25:00,29.88,29.89,29.85,29.87,57784.0,24.7604,24.7687,24.7355,24.7521,57784.0
2019-01-09 15:30:00,29.86,29.87,29.82,29.86,64752.0,24.7438,24.7521,24.7107,24.7438,64752.0
2019-01-09 15:35:00,29.86,29.86,29.79,29.79,48782.0,24.7438,24.7438,24.6858,24.6858,48782.0
2019-01-09 15:40:00,29.8,29.8,29.73,29.75,52013.0,24.6941,24.6941,24.6361,24.6527,52013.0
2019-01-09 15:45:00,29.74,29.75,29.68,29.71,103203.0,24.6444,24.6527,24.5947,24.6195,103203.0
2019-01-09 15:50:00,29.7,29.71,29.66,29.68,46668.0,24.6112,24.6195,24.5781,24.5947,46668.0
2019-01-09 15:55:00,29.67,29.71,29.66,29.69,318910.0,24.5864,24.6195,24.5781,24.6029,318910.0
2019-01-10 09:30:00,29.5,29.58,29.5,29.54,50684.0,24.4455,24.5118,24.4455,24.4786,50684.0
2019-01-10 09:35:00,29.53,29.57,29.48,29.51,42991.0,24.4704,24.5035,24.4289,24.4538,42991.0
2019-01-10 09:40:00,29.51,29.54,29.47,29.53,33258.0,24.4538,24.4786,24.4206,24.4704,33258.0
2019-01-10 09:45:00,29.53,29.6,29.51,29.58,32015.0,24.4704,24.5284,24.4538,24.5118,32015.0
2019-01-10 09:50:00,29.58,29.64,29.57,29.63,26494.0,24.5118,24.5615,24.5035,24.5532,26494.0
2019-01-10 09:55:00,29.63,29.68,29.56,29.68,43417.0,24.5532,24.5947,24.4952,24.5947,43417.0
2019-01-10 10:00:00,29.68,29.74,29.67,29.74,33710.0,24.5947,24.6444,24.5864,24.6444,33710.0
2019-01-10 10:05:00,29.74,29.87,29.74,29.86,31952.0,24.6444,24.7521,24.6444,24.7438,31952.0
2019-01-10 10:10:00,29.87,29.94,29.84,29.89,113900.0,24.7521,24.8101,24.7272,24.7687,113900.0
2019-01-10 10:15:00,29.89,29.91,29.81,29.9,29381.0,24.7687,24.7852,24.7024,24.777,29381.0
2019-01-10 10:20:00,29.89,30.0,29.89,29.97,68942.0,24.7687,24.8598,24.7687,24.835,68942.0
2019-01-10 10:25:00,29.97,29.99,29.91,29.98,29325.0,24.835,24.8515,24.7852,24.8433,29325.0
2019-01-10 10:30:00,29.98,29.98,29.91,29.96,19999.0,24.8433,24.8433,24.7852,24.8267,19999.0
2019-01-10 10:35:00,29.96,29.96,29.9,29.94,23004.0,24.8267,24.8267,24.777,24.8101,23004.0
2019-01-10 10:40:00,29.94,29.94,29.9,29.93,15064.0,24.8101,24.8101,24.777,24.8018,15064.0
2019-01-10 10:45:00,29.93,29.96,29.91,29.96,28563.0,24.8018,24.8267,24.7852,24.8267,28563.0
2019-01-10 10:50:00,29.96,29.99,29.96,29.99,27628.0,24.8267,24.8515,24.8267,24.8515,27628.0
2019-01-10 10:55:00,29.99,30.0,29.95,29.99,25810.0,24.8515,24.8598,24.8184,24.8515,25810.0
2019-01-10 11:00:00,30.0,30.0,29.95,29.97,20418.0,24.8598,24.8598,24.8184,24.835,20418.0
2019-01-10 11:05:00,29.98,30.0,29.97,29.99,22183.0,24.8433,24.8598,24.835,24.8515,22183.0
2019-01-10 11:10:00,29.98,30.05,29.98,30.04,54901.0,24.8433,24.9013,24.8433,24.893,54901.0
2019-01-10 11:15:00,30.03,30.03,29.97,29.98,33223.0,24.8847,24.8847,24.835,24.8433,33223.0
2019-01-10 11:20:00,29.98,30.0,29.95,29.97,24002.0,24.8433,24.8598,24.8184,24.835,24002.0
2019-01-10 11:25:00,29.97,29.99,29.95,29.97,18134.0,24.835,24.8515,24.8184,24.835,18134.0
2019-01-10 11:30:00,29.98,30.01,29.96,30.0,26065.0,24.8433,24.8681,24.8267,24.8598,26065.0
2019-01-10 11:35:00,30.0,30.1,30.0,30.1,36614.0,24.8598,24.9427,24.8598,24.9427,36614.0
2019-01-10 11:40:00,30.09,30.09,30.05,30.06,33831.0,24.9344,24.9344,24.9013,24.9095,33831.0
2019-01-10 11:45:00,30.06,30.08,30.04,30.08,15329.0,24.9095,24.9261,24.893,24.9261,15329.0
2019-01-10 11:50:00,30.08,30.09,30.05,30.09,17636.0,24.9261,24.9344,24.9013,24.9344,17636.0
2019-01-10 11:55:00,30.09,30.1,30.06,30.1,30310.0,24.9344,24.9427,24.9095,24.9427,30310.0
2019-01-10 12:00:00,30.09,30.12,30.04,30.06,29676.0,24.9344,24.9593,24.893,24.9095,29676.0
2019-01-10 12:05:00,30.06,30.07,30.03,30.05,18173.0,24.9095,24.9178,24.8847,24.9013,18173.0
2019-01-10 12:10:00,30.05,30.07,30.04,30.05,25647.0,24.9013,24.9178,24.893,24.9013,25647.0
2019-01-10 12:15:00,30.06,30.08,30.05,30.07,14424.0,24.9095,24.9261,24.9013,24.9178,14424.0
2019-01-10 12:20:00,30.07,30.08,30.04,30.07,24123.0,24.9178,24.9261,24.893,24.9178,24123.0
2019-01-10 12:25:00,30.08,30.1,30.06,30.1,18356.0,24.9261,24.9427,24.9095,24.9427,18356.0
2019-01-10 12:30:00,30.09,30.13,30.09,30.12,24107.0,24.9344,24.9676,24.9344,24.9593,24107.0
2019-01-10 12:35:00,30.12,30.15,30.12,30.15,17352.0,24.9593,24.9841,24.9593,24.9841,17352.0
2019-01-10 12:40:00,30.15,30.15,30.08,30.1,16644.0,24.9841,24.9841,24.9261,24.9427,16644.0
2019-01-10 12:45:00,30.11,30.21,30.11,30.17,42234.0,24.951,25.0338,24.951,25.0007,42234.0
2019-01-10 12:50:00,30.17,30.23,30.15,30.18,44815.0,25.0007,25.0504,24.9841,25.009,44815.0
2019-01-10 12:55:00,30.18,30.18,30.15,30.16,18795.0,25.009,25.009,24.9841,24.9924,18795.0
2019-01-10 13:00:00,30.15,30.16,30.1,30.12,21279.0,24.9841,24.9924,24.9427,24.9593,21279.0
2019-01-10 13:05:00,30.12,30.13,30.01,30.01,31232.0,24.9593,24.9676,24.8681,24.8681,31232.0
2019-01-10 13:10:00,30.01,30.04,30.01,30.01,24833.0,24.8681,24.893,24.8681,24.8681,24833.0
2019-01-10 13:15:00,30.0,30.0,29.96,30.0,24959.0,24.8598,24.8598,24.8267,24.8598,24959.0
2019-01-10 13:20:00,30.0,30.04,29.98,30.04,55127.0,24.8598,24.893,24.8433,24.893,55127.0
2019-01-10 13:25:00,30.03,30.08,30.03,30.08,17583.0,24.8847,24.9261,24.8847,24.9261,17583.0
2019-01-10 13:30:00,30.07,30.08,30.03,30.07,21220.0,24.9178,24.9261,24.8847,24.9178,21220.0
2019-01-10 13:35:00,30.06,30.08,30.02,30.04,25620.0,24.9095,24.9261,24.8764,24.893,25620.0
2019-01-10 13:40:00,30.04,30.04,29.99,30.02,26679.0,24.893,24.893,24.8515,24.8764,26679.0
2019-01-10 13:45:00,30.02,30.07,30.02,30.05,23095.0,24.8764,24.9178,24.8764,24.9013,23095.0
2019-01-10 13:50:00,30.06,30.08,30.03,30.04,12932.0,24.9095,24.9261,24.8847,24.893,12932.0
2019-01-10 13:55:00,30.05,30.08,30.04,30.07,15063.0,24.9013,24.9261,24.893,24.9178,15063.0
2019-01-10 14:00:00,30.08,30.13,30.08,30.11,19573.0,24.9261,24.9676,24.9261,24.951,19573.0
2019-01-10 14:05:00,30.12,30.16,30.12,30.15,23731.0,24.9593,24.9924,24.9593,24.9841,23731.0
2019-01-10 14:10:00,30.16,30.18,30.16,30.16,16114.0,24.9924,25.009,24.9924,24.9924,16114.0
2019-01-10 14:15:00,30.17,30.18,30.14,30.18,20193.0,25.0007,25.009,24.9758,25.009,20193.0
2019-01-10 14:20:00,30.19,30.22,30.18,30.19,17386.0,25.0173,25.0421,25.009,25.0173,17386.0
2019-01-10 14:25:00,30.2,30.2,30.18,30.19,13321.0,25.0256,25.0256,25.009,25.0173,13321.0
2019-01-10 14:30:00,30.19,30.2,30.16,30.18,35671.0,25.0173,25.0256,24.9924,25.009,35671.0
2019-01-10 14:35:00,30.17,30.2,30.15,30.17,24098.0,25.0007,25.0256,24.9841,25.0007,24098.0
2019-01-10 14:40:00,30.17,30.23,30.16,30.21,29048.0,25.0007,25.0504,24.9924,25.0338,29048.0
2019-01-10 14:45:00,30.22,30.24,30.15,30.16,26415.0,25.0421,25.0587,24.9841,24.9924,26415.0
2019-01-10 14:50:00,30.16,30.17,30.11,30.11,24976.0,24.9924,25.0007,24.951,24.951,24976.0
2019-01-10 14:55:00,30.11,30.19,30.1,30.18,24840.0,24.951,25.0173,24.9427,25.009,24840.0
2019-01-10 15:00:00,30.18,30.23,30.18,30.21,34636.0,25.009,25.0504,25.009,25.0338,34636.0
2019-01-10 15:05:00,30.21,30.22,30.18,30.18,23820.0,25.0338,25.0421,25.009,25.009,23820.0
2019-01-10 15:10:00,30.18,30.21,30.15,30.2,45743.0,25.009,25.0338,24.9841,25.0256,45743.0
2019-01-10 15:15:00,30.19,30.23,30.19,30.22,23613.0,25.0173,25.0504,25.0173,25.0421,23613.0
2019-01-10 15:20:00,30.21,30.25,30.21,30.24,31458.0,25.0338,25.067,25.0338,25.0587,31458.0
2019-01-10 15:25:00,30.24,30.27,30.23,30.24,36163.0,25.0587,25.0836,25.0504,25.0587,36163.0
2019-01-10 15:30:00,30.25,30.3,30.2,30.28,96051.0,25.067,25.1084,25.0256,25.0919,96051.0
2019-01-10 15:35:00,30.28,30.31,30.26,30.31,56300.0,25.0919,25.1167,25.0753,25.1167,56300.0
2019-01-10 15:40:00,30.31,30.32,30.29,30.32,60514.0,25.1167,25.125,25.1001,25.125,60514.0
2019-01-10 15:45:00,30.33,30.38,30.33,30.34,106887.0,25.1333,25.1747,25.1333,25.1416,106887.0
2019-01-10 15:50:00,30.33,30.39,30.33,30.37,95611.0,25.1333,25.183,25.1333,25.1664,95611.0
2019-01-10 15:55:00,30.37,30.38,30.32,30.35,215432.0,25.1664,25.1747,25.125,25.1499,215432.0
2019-01-11 09:30:00,30.05,30.12,29.99,30.04,112634.0,24.9013,24.9593,24.8515,24.893,112634.0
2019-01-11 09:35:00,30.05,30.06,29.88,29.91,121650.0,24.9013,24.9095,24.7604,24.7852,121650.0
2019-01-11 09:40:00,29.92,29.97,29.82,29.87,70053.0,24.7935,24.835,24.7107,24.7521,70053.0
2019-01-11 09:45:00,29.88,29.95,29.87,29.95,72178.0,24.7604,24.8184,24.7521,24.8184,72178.0
2019-01-11 09:50:00,29.95,29.98,29.9,29.96,38819.0,24.8184,24.8433,24.777,24.8267,38819.0
2019-01-11 09:55:00,29.98,30.05,29.95,30.04,35841.0,24.8433,24.9013,24.8184,24.893,35841.0
2019-01-11 10:00:00,30.04,30.04,29.95,30.0,43332.0,24.893,24.893,24.8184,24.8598,43332.0
2019-01-11 10:05:00,30.0,30.01,29.95,30.0,31430.0,24.8598,24.8681,24.8184,24.8598,31430.0
2019-01-11 10:10:00,30.01,30.01,29.94,29.94,39027.0,24.8681,24.8681,24.8101,24.8101,39027.0
2019-01-11 10:15:00,29.94,30.01,29.91,30.01,40958.0,24.8101,24.8681,24.7852,24.8681,40958.0
2019-01-11 10:20:00,30.01,30.05,29.98,30.05,37444.0,24.8681,24.9013,24.8433,24.9013,37444.0
2019-01-11 10:25:00,30.05,30.05,29.94,29.95,26486.0,24.9013,24.9013,24.8101,24.8184,26486.0
2019-01-11 10:30:00,29.94,29.97,29.91,29.94,25444.0,24.8101,24.835,24.7852,24.8101,25444.0
2019-01-11 10:35:00,29.95,29.98,29.94,29.95,32066.0,24.8184,24.8433,24.8101,24.8184,32066.0
2019-01-11 10:40:00,29.95,30.0,29.93,29.99,24530.0,24.8184,24.8598,24.8018,24.8515,24530.0
2019-01-11 10:45:00,29.98,29.99,29.95,29.96,18750.0,24.8433,24.8515,24.8184,24.8267,18750.0
2019-01-11 10:50:00,29.96,29.99,29.94,29.99,49066.0,24.8267,24.8515,24.8101,24.8515,49066.0
2019-01-11 10:55:00,29.99,30.09,29.99,30.07,31657.0,24.8515,24.9344,24.8515,24.9178,31657.0
2019-01-11 11:00:00,30.08,30.09,30.04,30.07,29713.0,24.9261,24.9344,24.893,24.9178,29713.0
2019-01-11 11:05:00,30.07,30.08,30.04,30.05,30897.0,24.9178,24.9261,24.893,24.9013,30897.0
2019-01-11 11:10:00,30.04,30.04,29.98,29.99,32026.0,24.893,24.893,24.8433,24.8515,32026.0
2019-01-11 11:15:00,29.98,30.03,29.95,30.03,31539.0,24.8433,24.8847,24.8184,24.8847,31539.0
2019-01-11 11:20:00,30.02,30.07,30.0,30.05,25897.0,24.8764,24.9178,24.8598,24.9013,25897.0
2019-01-11 11:25:00,30.04,30.04,30.0,30.02,32333.0,24.893,24.893,24.8598,24.8764,32333.0
2019-01-11 11:30:00,30.02,30.06,30.0,30.04,18863.0,24.8764,24.9095,24.8598,24.893,18863.0
2019-01-11 11:35:00,30.05,30.08,30.02,30.04,47173.0,24.9013,24.9261,24.8764,24.893,47173.0
2019-01-11 11:40:00,30.04,30.09,30.01,30.09,108228.0,24.893,24.9344,24.8681,24.9344,108228.0
2019-01-11 11:45:00,30.09,30.11,30.08,30.09,23666.0,24.9344,24.951,24.9261,24.9344,23666.0
2019-01-11 11:50:00,30.09,30.09,30.02,30.03,19815.0,24.9344,24.9344,24.8764,24.8847,19815.0
2019-01-11 11:55:00,30.04,30.06,30.02,30.05,15966.0,24.893,24.9095,24.8764,24.9013,15966.0
2019-01-11 12:00:00,30.05,30.07,30.03,30.03,30685.0,24.9013,24.9178,24.8847,24.8847,30685.0
2019-01-11 12:05:00,30.04,30.05,30.0,30.01,33630.0,24.893,24.9013,24.8598,24.8681,33630.0
2019-01-11 12:10:00,30.0,30.03,29.98,30.03,31846.0,24.8598,24.8847,24.8433,24.8847,31846.0
2019-01-11 12:15:00,30.03,30.05,30.0,30.01,26811.0,24.8847,24.9013,24.8598,24.8681,26811.0
2019-01-11 12:20:00,30.02,30.05,29.99,30.04,20534.0,24.8764,24.9013,24.8515,24.893,20534.0
2019-01-11 12:25:00,30.04,30.08,30.02,30.04,27806.0,24.893,24.9261,24.8764,24.893,27806.0
2019-01-11 12:30:00,30.05,30.11,30.04,30.1,24110.0,24.9013,24.951,24.893,24.9427,24110.0
2019-01-11 12:35:00,30.1,30.1,30.05,30.07,26548.0,24.9427,24.9427,24.9013,24.9178,26548.0
2019-01-11 12:40:00,30.07,30.09,30.06,30.09,30336.0,24.9178,24.9344,24.9095,24.9344,30336.0
2019-01-11 12:45:00,30.08,30.11,30.06,30.07,39818.0,24.9261,24.951,24.9095,24.9178,39818.0
2019-01-11 12:50:00,30.07,30.1,30.06,30.06,26983.0,24.9178,24.9427,24.9095,24.9095,26983.0
2019-01-11 12:55:00,30.07,30.09,30.06,30.07,13871.0,24.9178,24.9344,24.9095,24.9178,13871.0
2019-01-11 13:00:00,30.07,30.08,30.01,30.01,19137.0,24.9178,24.9261,24.8681,24.8681,19137.0
2019-01-11 13:05:00,30.02,30.07,30.02,30.06,19318.0,24.8764,24.9178,24.8764,24.9095,19318.0
2019-01-11 13:10:00,30.05,30.08,30.01,30.03,72662.0,24.9013,24.9261,24.8681,24.8847,72662.0
2019-01-11 13:15:00,30.03,30.07,30.01,30.05,15850.0,24.8847,24.9178,24.8681,24.9013,15850.0
2019-01-11 13:20:00,30.05,30.05,30.02,30.03,22168.0,24.9013,24.9013,24.8764,24.8847,22168.0
2019-01-11 13:25:00,30.02,30.03,30.0,30.02,16010.0,24.8764,24.8847,24.8598,24.8764,16010.0
2019-01-11 13:30:00,30.03,30.05,30.02,30.03,18382.0,24.8847,24.9013,24.8764,24.8847,18382.0
2019-01-11 13:35:00,30.03,30.04,30.0,30.03,19740.0,24.8847,24.893,24.8598,24.8847,19740.0
2019-01-11 13:40:00,30.04,30.08,30.03,30.07,21329.0,24.893,24.9261,24.8847,24.9178,21329.0
2019-01-11 13:45:00,30.07,30.08,30.03,30.05,33426.0,24.9178,24.9261,24.8847,24.9013,33426.0
2019-01-11 13:50:00,30.04,30.08,30.04,30.05,21355.0,24.893,24.9261,24.893,24.9013,21355.0
2019-01-11 13:55:00,30.05,30.1,30.05,30.09,21335.0,24.9013,24.9427,24.9013,24.9344,21335.0
2019-01-11 14:00:00,30.08,30.1,30.05,30.07,19279.0,24.9261,24.9427,24.9013,24.9178,19279.0
2019-01-11 14:05:00,30.08,30.11,30.06,30.11,20169.0,24.9261,24.951,24.9095,24.951,20169.0
2019-01-11 14:10:00,30.11,30.14,30.1,30.11,17419.0,24.951,24.9758,24.9427,24.951,17419.0
2019-01-11 14:15:00,30.11,30.12,30.1,30.1,12007.0,24.951,24.9593,24.9427,24.9427,12007.0
2019-01-11 14:20:00,30.1,30.12,30.09,30.1,28095.0,24.9427,24.9593,24.9344,24.9427,28095.0
2019-01-11 14:25:00,30.1,30.15,30.1,30.14,17662.0,24.9427,24.9841,24.9427,24.9758,17662.0
2019-01-11 14:30:00,30.14,30.15,30.09,30.1,22614.0,24.9758,24.9841,24.9344,24.9427,22614.0
2019-01-11 14:35:00,30.11,30.12,30.08,30.08,22395.0,24.951,24.9593,24.9261,24.9261,22395.0
2019-01-11 14:40:00,30.08,30.09,30.06,30.08,21313.0,24.9261,24.9344,24.9095,24.9261,21313.0
2019-01-11 14:45:00,30.09,30.09,30.04,30.06,23312.0,24.9344,24.9344,24.893,24.9095,23312.0
2019-01-11 14:50:00,30.06,30.08,30.04,30.05,28854.0,24.9095,24.9261,24.893,24.9013,28854.0
2019-01-11 14:55:00,30.05,30.07,30.03,30.07,26485.0,24.9013,24.9178,24.8847,24.9178,26485.0
2019-01-11 15:00:00,30.06,30.09,30.05,30.08,17265.0,24.9095,24.9344,24.9013,24.9261,17265.0
2019-01-11 15:05:00,30.08,30.14,30.07,30.13,37314.0,24.9261,24.9758,24.9178,24.9676,37314.0
2019-01-11 15:10:00,30.12,30.17,30.12,30.14,62788.0,24.9593,25.0007,24.9593,24.9758,62788.0
2019-01-11 15:15:00,30.14,30.15,30.11,30.13,32014.0,24.9758,24.9841,24.951,24.9676,32014.0
2019-01-11 15:20:00,30.12,30.12,30.08,30.09,26738.0,24.9593,24.9593,24.9261,24.9344,26738.0
2019-01-11 15:25:00,30.09,30.1,30.05,30.05,31441.0,24.9344,24.9427,24.9013,24.9013,31441.0
2019-01-11 15:30:00,30.06,30.1,30.05,30.1,50515.0,24.9095,24.9427,24.9013,24.9427,50515.0
2019-01-11 15:35:00,30.1,30.12,30.09,30.11,42033.0,24.9427,24.9593,24.9344,24.951,42033.0
2019-01-11 15:40:00,30.11,30.12,30.1,30.11,30774.0,24.951,24.9593,24.9427,24.951,30774.0
2019-01-11 15:45:00,30.12,30.14,30.11,30.14,84840.0,24.9593,24.9758,24.951,24.9758,84840.0
2019-01-11 15:50:00,30.14,30.15,30.11,30.12,68260.0,24.9758,24.9841,24.951,24.9593,68260.0
2019-01-11 15:55:00,30.12,30.12,30.04,30.04,534082.0,24.9593,24.9593,24.893,24.893,534082.0
2019-01-14 09:30:00,29.76,29.8,29.66,29.77,62530.0,24.6609,24.6941,24.5781,24.6692,62530.0
2019-01-14 09:35:00,29.77,29.81,29.69,29.78,69926.0,24.6692,24.7024,24.6029,24.6775,69926.0
2019-01-14 09:40:00,29.79,29.87,29.75,29.78,44240.0,24.6858,24.7521,24.6527,24.6775,44240.0
2019-01-14 09:45:00,29.78,29.84,29.76,29.78,31228.0,24.6775,24.7272,24.6609,24.6775,31228.0
2019-01-14 09:50:00,29.79,29.87,29.78,29.81,71765.0,24.6858,24.7521,24.6775,24.7024,71765.0
2019-01-14 09:55:00,29.82,29.84,29.78,29.81,38195.0,24.7107,24.7272,24.6775,24.7024,38195.0
2019-01-14 10:00:00,29.81,29.83,29.78,29.8,55971.0,24.7024,24.719,24.6775,24.6941,55971.0
2019-01-14 10:05:00,29.8,29.88,29.79,29.85,40852.0,24.6941,24.7604,24.6858,24.7355,40852.0
2019-01-14 10:10:00,29.86,29.88,29.84,29.85,40358.0,24.7438,24.7604,24.7272,24.7355,40358.0
2019-01-14 10:15:00,29.84,29.85,29.8,29.84,33108.0,24.7272,24.7355,24.6941,24.7272,33108.0
2019-01-14 10:20:00,29.85,29.85,29.82,29.84,25024.0,24.7355,24.7355,24.7107,24.7272,25024.0
2019-01-14 10:25:00,29.83,29.84,29.81,29.83,26306.0,24.719,24.7272,24.7024,24.719,26306.0
2019-01-14 10:30:00,29.83,29.89,29.82,29.86,32953.0,24.719,24.7687,24.7107,24.7438,32953.0
2019-01-14 10:35:00,29.86,29.9,29.86,29.87,30640.0,24.7438,24.777,24.7438,24.7521,30640.0
2019-01-14 10:40:00,29.87,29.89,29.85,29.88,14922.0,24.7521,24.7687,24.7355,24.7604,14922.0
2019-01-14 10:45:00,29.88,29.89,29.8,29.82,24149.0,24.7604,24.7687,24.6941,24.7107,24149.0
2019-01-14 10:50:00,29.83,29.84,29.81,29.82,32320.0,24.719,24.7272,24.7024,24.7107,32320.0
2019-01-14 10:55:00,29.82,29.88,29.81,29.84,22673.0,24.7107,24.7604,24.7024,24.7272,22673.0
2019-01-14 11:00:00,29.84,29.84,29.8,29.84,35280.0,24.7272,24.7272,24.6941,24.7272,35280.0
2019-01-14 11:05:00,29.83,29.83,29.77,29.78,36233.0,24.719,24.719,24.6692,24.6775,36233.0
2019-01-14 11:10:00,29.78,29.79,29.75,29.77,40285.0,24.6775,24.6858,24.6527,24.6692,40285.0
2019-01-14 11:15:00,29.77,29.78,29.72,29.74,15562.0,24.6692,24.6775,24.6278,24.6444,15562.0
2019-01-14 11:20:00,29.73,29.81,29.73,29.8,34914.0,24.6361,24.7024,24.6361,24.6941,34914.0
2019-01-14 11:25:00,29.8,29.82,29.79,29.8,32251.0,24.6941,24.7107,24.6858,24.6941,32251.0
2019-01-14 11:30:00,29.8,29.86,29.79,29.83,27653.0,24.6941,24.7438,24.6858,24.719,27653.0
2019-01-14 11:35:00,29.83,29.88,29.82,29.87,38795.0,24.719,24.7604,24.7107,24.7521,38795.0
2019-01-14 11:40:00,29.87,29.9,29.86,29.9,30340.0,24.7521,24.777,24.7438,24.777,30340.0
2019-01-14 11:45:00,29.9,29.91,29.89,29.91,15418.0,24.777,24.7852,24.7687,24.7852,15418.0
2019-01-14 11:50:00,29.9,29.91,29.84,29.86,23639.0,24.777,24.7852,24.7272,24.7438,23639.0
2019-01-14 11:55:00,29.86,29.87,29.85,29.86,22105.0,24.7438,24.7521,24.7355,24.7438,22105.0
2019-01-14 12:00:00,29.85,29.86,29.84,29.86,14462.0,24.7355,24.7438,24.7272,24.7438,14462.0
2019-01-14 12:05:00,29.86,29.86,29.83,29.85,16673.0,24.7438,24.7438,24.719,24.7355,16673.0
2019-01-14 12:10:00,29.84,29.88,29.84,29.88,21817.0,24.7272,24.7604,24.7272,24.7604,21817.0
2019-01-14 12:15:00,29.89,29.95,29.89,29.94,35580.0,24.7687,24.8184,24.7687,24.8101,35580.0
2019-01-14 12:20:00,29.93,29.94,29.92,29.94,26436.0,24.8018,24.8101,24.7935,24.8101,26436.0
2019-01-14 12:25:00,29.93,29.94,29.92,29.93,23926.0,24.8018,24.8101,24.7935,24.8018,23926.0
2019-01-14 12:30:00,29.94,29.94,29.9,29.92,24083.0,24.8101,24.8101,24.777,24.7935,24083.0
2019-01-14 12:35:00,29.92,29.93,29.9,29.9,21641.0,24.7935,24.8018,24.777,24.777,21641.0
2019-01-14 12:40:00,29.9,29.92,29.9,29.92,16800.0,24.777,24.7935,24.777,24.7935,16800.0
2019-01-14 12:45:00,29.92,29.93,29.9,29.91,22697.0,24.7935,24.8018,24.777,24.7852,22697.0
2019-01-14 12:50:00,29.91,29.92,29.9,29.92,17228.0,24.7852,24.7935,24.777,24.7935,17228.0
2019-01-14 12:55:00,29.92,29.93,29.9,29.91,14363.0,24.7935,24.8018,24.777,24.7852,14363.0
2019-01-14 13:00:00,29.9,29.91,29.88,29.9,54891.0,24.777,24.7852,24.7604,24.777,54891.0
2019-01-14 13:05:00,29.9,29.9,29.87,29.9,17163.0,24.777,24.777,24.7521,24.777,17163.0
2019-01-14 13:10:00,29.89,29.92,29.89,29.9,36681.0,24.7687,24.7935,24.7687,24.777,36681.0
2019-01-14 13:15:00,29.91,29.92,29.88,29.9,31869.0,24.7852,24.7935,24.7604,24.777,31869.0
2019-01-14 13:20:00,29.9,29.92,29.9,29.91,22078.0,24.777,24.7935,24.777,24.7852,22078.0
2019-01-14 13:25:00,29.91,29.92,29.89,29.92,15742.0,24.7852,24.7935,24.7687,24.7935,15742.0
2019-01-14 13:30:00,29.92,29.94,29.91,29.94,23635.0,24.7935,24.8101,24.7852,24.8101,23635.0
2019-01-14 13:35:00,29.94,29.95,29.92,29.95,25432.0,24.8101,24.8184,24.7935,24.8184,25432.0
2019-01-14 13:40:00,29.95,29.95,29.94,29.94,14668.0,24.8184,24.8184,24.8101,24.8101,14668.0
2019-01-14 13:45:00,29.95,29.95,29.91,29.91,20396.0,24.8184,24.8184,24.7852,24.7852,20396.0
2019-01-14 13:50:00,29.91,29.92,29.9,29.91,22966.0,24.7852,24.7935,24.777,24.7852,22966.0
2019-01-14 13:55:00,29.9,29.92,29.9,29.91,15605.0,24.777,24.7935,24.777,24.7852,15605.0
2019-01-14 14:00:00,29.91,29.92,29.88,29.9,34524.0,24.7852,24.7935,24.7604,24.777,34524.0
2019-01-14 14:05:00,29.9,29.92,29.88,29.88,49254.0,24.777,24.7935,24.7604,24.7604,49254.0
2019-01-14 14:10:00,29.88,29.9,29.86,29.9,21005.0,24.7604,24.777,24.7438,24.777,21005.0
2019-01-14 14:15:00,29.9,29.9,29.88,29.88,22429.0,24.777,24.777,24.7604,24.7604,22429.0
2019-01-14 14:20:00,29.89,29.91,29.88,29.91,21842.0,24.7687,24.7852,24.7604,24.7852,21842.0
2019-01-14 14:25:00,29.9,29.91,29.87,29.89,21635.0,24.777,24.7852,24.7521,24.7687,21635.0
2019-01-14 14:30:00,29.9,29.91,29.89,29.89,27265.0,24.777,24.7852,24.7687,24.7687,27265.0
2019-01-14 14:35:00,29.9,29.92,29.89,29.89,19693.0,24.777,24.7935,24.7687,24.7687,19693.0
2019-01-14 14:40:00,29.9,29.92,29.89,29.91,24937.0,24.777,24.7935,24.7687,24.7852,24937.0
2019-01-14 14:45:00,29.91,29.93,29.91,29.92,24647.0,24.7852,24.8018,24.7852,24.7935,24647.0
2019-01-14 14:50:00,29.93,29.93,29.9,29.92,53373.0,24.8018,24.8018,24.777,24.7935,53373.0
2019-01-14 14:55:00,29.92,29.93,29.91,29.91,26926.0,24.7935,24.8018,24.7852,24.7852,26926.0
2019-01-14 15:00:00,29.92,29.94,29.91,29.93,29036.0,24.7935,24.8101,24.7852,24.8018,29036.0
2019-01-14 15:05:00,29.93,29.94,29.91,29.92,24456.0,24.8018,24.8101,24.7852,24.7935,24456.0
2019-01-14 15:10:00,29.93,29.93,29.89,29.91,33459.0,24.8018,24.8018,24.7687,24.7852,33459.0
2019-01-14 15:15:00,29.9,29.92,29.89,29.91,29754.0,24.777,24.7935,24.7687,24.7852,29754.0
2019-01-14 15:20:00,29.9,29.94,29.9,29.94,44987.0,24.777,24.8101,24.777,24.8101,44987.0
2019-01-14 15:25:00,29.94,29.94,29.9,29.9,50697.0,24.8101,24.8101,24.777,24.777,50697.0
2019-01-14 15:30:00,29.9,29.93,29.9,29.91,40922.0,24.777,24.8018,24.777,24.7852,40922.0
2019-01-14 15:35:00,29.92,29.92,29.9,29.91,35632.0,24.7935,24.7935,24.777,24.7852,35632.0
2019-01-14 15:40:00,29.91,29.91,29.86,29.86,68224.0,24.7852,24.7852,24.7438,24.7438,68224.0
2019-01-14 15:45:00,29.86,29.87,29.81,29.82,94628.0,24.7438,24.7521,24.7024,24.7107,94628.0
2019-01-14 15:50:00,29.82,29.84,29.81,29.82,73851.0,24.7107,24.7272,24.7024,24.7107,73851.0
2019-01-14 15:55:00,29.81,29.88,29.81,29.83,345818.0,24.7024,24.7604,24.7024,24.719,345818.0
2019-01-15 09:30:00,29.84,30.01,29.83,30.01,108334.0,24.7272,24.8681,24.719,24.8681,108334.0
2019-01-15 09:35:00,30.03,30.12,30.01,30.06,51132.0,24.8847,24.9593,24.8681,24.9095,51132.0
2019-01-15 09:40:00,30.05,30.09,30.01,30.04,30839.0,24.9013,24.9344,24.8681,24.893,30839.0
2019-01-15 09:45:00,30.05,30.08,29.99,29.99,24768.0,24.9013,24.9261,24.8515,24.8515,24768.0
2019-01-15 09:50:00,29.98,30.03,29.95,29.96,29331.0,24.8433,24.8847,24.8184,24.8267,29331.0
2019-01-15 09:55:00,29.97,29.97,29.92,29.95,24986.0,24.835,24.835,24.7935,24.8184,24986.0
2019-01-15 10:00:00,29.95,30.1,29.94,30.09,43691.0,24.8184,24.9427,24.8101,24.9344,43691.0
2019-01-15 10:05:00,30.1,30.12,30.06,30.07,44511.0,24.9427,24.9593,24.9095,24.9178,44511.0
2019-01-15 10:10:00,30.07,30.08,29.95,29.95,52313.0,24.9178,24.9261,24.8184,24.8184,52313.0
2019-01-15 10:15:00,29.95,29.95,29.87,29.92,42853.0,24.8184,24.8184,24.7521,24.7935,42853.0
2019-01-15 10:20:00,29.92,29.94,29.89,29.93,22735.0,24.7935,24.8101,24.7687,24.8018,22735.0
2019-01-15 10:25:00,29.93,29.95,29.9,29.94,17510.0,24.8018,24.8184,24.777,24.8101,17510.0
2019-01-15 10:30:00,29.95,29.97,29.91,29.94,23746.0,24.8184,24.835,24.7852,24.8101,23746.0
2019-01-15 10:35:00,29.95,29.95,29.93,29.94,21598.0,24.8184,24.8184,24.8018,24.8101,21598.0
2019-01-15 10:40:00,29.94,30.0,29.93,29.99,32822.0,24.8101,24.8598,24.8018,24.8515,32822.0
2019-01-15 10:45:00,29.98,29.99,29.93,29.95,32433.0,24.8433,24.8515,24.8018,24.8184,32433.0
2019-01-15 10:50:00,29.95,29.99,29.92,29.98,30454.0,24.8184,24.8515,24.7935,24.8433,30454.0
2019-01-15 10:55:00,29.98,30.01,29.92,29.96,24463.0,24.8433,24.8681,24.7935,24.8267,24463.0
2019-01-15 11:00:00,29.97,29.99,29.95,29.98,29182.0,24.835,24.8515,24.8184,24.8433,29182.0
2019-01-15 11:05:00,29.98,30.0,29.94,29.97,19694.0,24.8433,24.8598,24.8101,24.835,19694.0
2019-01-15 11:10:00,29.96,29.97,29.93,29.97,21438.0,24.8267,24.835,24.8018,24.835,21438.0
2019-01-15 11:15:00,29.96,29.99,29.95,29.98,20343.0,24.8267,24.8515,24.8184,24.8433,20343.0
2019-01-15 11:20:00,29.98,29.98,29.93,29.96,31283.0,24.8433,24.8433,24.8018,24.8267,31283.0
2019-01-15 11:25:00,29.96,30.01,29.94,30.0,26286.0,24.8267,24.8681,24.8101,24.8598,26286.0
2019-01-15 11:30:00,30.0,30.01,29.96,29.98,26376.0,24.8598,24.8681,24.8267,24.8433,26376.0
2019-01-15 11:35:00,29.98,30.01,29.98,30.01,13697.0,24.8433,24.8681,24.8433,24.8681,13697.0
2019-01-15 11:40:00,30.01,30.06,30.0,30.03,40172.0,24.8681,24.9095,24.8598,24.8847,40172.0
2019-01-15 11:45:00,30.04,30.06,30.03,30.06,22108.0,24.893,24.9095,24.8847,24.9095,22108.0
2019-01-15 11:50:00,30.06,30.07,30.03,30.04,17829.0,24.9095,24.9178,24.8847,24.893,17829.0
2019-01-15 11:55:00,30.05,30.11,30.05,30.1,20772.0,24.9013,24.951,24.9013,24.9427,20772.0
2019-01-15 12:00:00,30.11,30.17,30.09,30.17,18192.0,24.951,25.0007,24.9344,25.0007,18192.0
2019-01-15 12:05:00,30.17,30.19,30.12,30.12,18002.0,25.0007,25.0173,24.9593,24.9593,18002.0
2019-01-15 12:10:00,30.13,30.21,30.12,30.2,35150.0,24.9676,25.0338,24.9593,25.0256,35150.0
2019-01-15 12:15:00,30.21,30.22,30.2,30.21,22057.0,25.0338,25.0421,25.0256,25.0338,22057.0
2019-01-15 12:20:00,30.21,30.25,30.2,30.25,28570.0,25.0338,25.067,25.0256,25.067,28570.0
2019-01-15 12:25:00,30.25,30.25,30.2,30.2,15531.0,25.067,25.067,25.0256,25.0256,15531.0
2019-01-15 12:30:00,30.21,30.21,30.15,30.16,34223.0,25.0338,25.0338,24.9841,24.9924,34223.0
2019-01-15 12:35:00,30.15,30.18,30.14,30.18,12123.0,24.9841,25.009,24.9758,25.009,12123.0
2019-01-15 12:40:00,30.18,30.19,30.15,30.17,17624.0,25.009,25.0173,24.9841,25.0007,17624.0
2019-01-15 12:45:00,30.17,30.18,30.15,30.17,14296.0,25.0007,25.009,24.9841,25.0007,14296.0
2019-01-15 12:50:00,30.17,30.17,30.11,30.13,17671.0,25.0007,25.0007,24.951,24.9676,17671.0
2019-01-15 12:55:00,30.13,30.13,30.09,30.12,38514.0,24.9676,24.9676,24.9344,24.9593,38514.0
2019-01-15 13:00:00,30.12,30.13,30.1,30.11,16527.0,24.9593,24.9676,24.9427,24.951,16527.0
2019-01-15 13:05:00,30.11,30.13,30.1,30.13,7823.0,24.951,24.9676,24.9427,24.9676,7823.0
2019-01-15 13:10:00,30.13,30.13,30.1,30.11,17135.0,24.9676,24.9676,24.9427,24.951,17135.0
2019-01-15 13:15:00,30.11,30.11,30.07,30.11,11961.0,24.951,24.951,24.9178,24.951,11961.0
2019-01-15 13:20:00,30.1,30.14,30.1,30.13,20479.0,24.9427,24.9758,24.9427,24.9676,20479.0
2019-01-15 13:25:00,30.12,30.13,30.11,30.12,10879.0,24.9593,24.9676,24.951,24.9593,10879.0
2019-01-15 13:30:00,30.12,30.16,30.12,30.16,18389.0,24.9593,24.9924,24.9593,24.9924,18389.0
2019-01-15 13:35:00,30.16,30.19,30.15,30.16,22192.0,24.9924,25.0173,24.9841,24.9924,22192.0
2019-01-15 13:40:00,30.15,30.17,30.14,30.16,16337.0,24.9841,25.0007,24.9758,24.9924,16337.0
2019-01-15 13:45:00,30.15,30.16,30.14,30.16,15721.0,24.9841,24.9924,24.9758,24.9924,15721.0
2019-01-15 13:50:00,30.16,30.17,30.15,30.15,18653.0,24.9924,25.0007,24.9841,24.9841,18653.0
2019-01-15 13:55:00,30.15,30.16,30.12,30.13,20129.0,24.9841,24.9924,24.9593,24.9676,20129.0
2019-01-15 14:00:00,30.12,30.16,30.1,30.11,29560.0,24.9593,24.9924,24.9427,24.951,29560.0
2019-01-15 14:05:00,30.1,30.15,30.1,30.15,21602.0,24.9427,24.9841,24.9427,24.9841,21602.0
2019-01-15 14:10:00,30.15,30.16,30.13,30.16,19332.0,24.9841,24.9924,24.9676,24.9924,19332.0
2019-01-15 14:15:00,30.15,30.16,30.1,30.15,27287.0,24.9841,24.9924,24.9427,24.9841,27287.0
2019-01-15 14:20:00,30.14,30.14,30.1,30.13,30941.0,24.9758,24.9758,24.9427,24.9676,30941.0
2019-01-15 14:25:00,30.12,30.13,30.05,30.05,33805.0,24.9593,24.9676,24.9013,24.9013,33805.0
2019-01-15 14:30:00,30.04,30.07,30.03,30.07,28939.0,24.893,24.9178,24.8847,24.9178,28939.0
2019-01-15 14:35:00,30.06,30.08,30.01,30.04,27298.0,24.9095,24.9261,24.8681,24.893,27298.0
2019-01-15 14:40:00,30.04,30.1,30.04,30.09,32438.0,24.893,24.9427,24.893,24.9344,32438.0
2019-01-15 14:45:00,30.08,30.12,30.07,30.08,22688.0,24.9261,24.9593,24.9178,24.9261,22688.0
2019-01-15 14:50:00,30.09,30.14,30.08,30.14,30093.0,24.9344,24.9758,24.9261,24.9758,30093.0
2019-01-15 14:55:00,30.13,30.14,30.11,30.14,18279.0,24.9676,24.9758,24.951,24.9758,18279.0
2019-01-15 15:00:00,30.13,30.13,30.1,30.12,23352.0,24.9676,24.9676,24.9427,24.9593,23352.0
2019-01-15 15:05:00,30.12,30.15,30.09,30.14,37372.0,24.9593,24.9841,24.9344,24.9758,37372.0
2019-01-15 15:10:00,30.14,30.15,30.12,30.14,29759.0,24.9758,24.9841,24.9593,24.9758,29759.0
2019-01-15 15:15:00,30.14,30.15,30.1,30.11,30367.0,24.9758,24.9841,24.9427,24.951,30367.0
2019-01-15 15:20:00,30.12,30.15,30.11,30.15,32627.0,24.9593,24.9841,24.951,24.9841,32627.0
2019-01-15 15:25:00,30.15,30.17,30.13,30.16,41260.0,24.9841,25.0007,24.9676,24.9924,41260.0
2019-01-15 15:30:00,30.16,30.18,30.13,30.13,54228.0,24.9924,25.009,24.9676,24.9676,54228.0
2019-01-15 15:35:00,30.14,30.15,30.12,30.15,54592.0,24.9758,24.9841,24.9593,24.9841,54592.0
2019-01-15 15:40:00,30.14,30.16,30.11,30.12,104383.0,24.9758,24.9924,24.951,24.9593,104383.0
2019-01-15 15:45:00,30.12,30.16,30.11,30.13,126277.0,24.9593,24.9924,24.951,24.9676,126277.0
2019-01-15 15:50:00,30.13,30.13,30.1,30.11,63922.0,24.9676,24.9676,24.9427,24.951,63922.0
2019-01-15 15:55:00,30.11,30.14,30.08,30.1,267353.0,24.951,24.9758,24.9261,24.9427,267353.0
2019-01-16 09:30:00,30.1,30.15,30.07,30.13,55852.0,24.9427,24.9841,24.9178,24.9676,55852.0
2019-01-16 09:35:00,30.13,30.23,30.12,30.22,46081.0,24.9676,25.0504,24.9593,25.0421,46081.0
2019-01-16 09:40:00,30.22,30.31,30.2,30.31,53063.0,25.0421,25.1167,25.0256,25.1167,53063.0
2019-01-16 09:45:00,30.32,30.37,30.27,30.28,49586.0,25.125,25.1664,25.0836,25.0919,49586.0
2019-01-16 09:50:00,30.28,30.32,30.27,30.32,28745.0,25.0919,25.125,25.0836,25.125,28745.0
2019-01-16 09:55:00,30.32,30.32,30.22,30.23,30710.0,25.125,25.125,25.0421,25.0504,30710.0
2019-01-16 10:00:00,30.24,30.28,30.22,30.24,25823.0,25.0587,25.0919,25.0421,25.0587,25823.0
2019-01-16 10:05:00,30.24,30.27,30.23,30.25,21205.0,25.0587,25.0836,25.0504,25.067,21205.0
2019-01-16 10:10:00,30.26,30.28,30.24,30.28,42756.0,25.0753,25.0919,25.0587,25.0919,42756.0
2019-01-16 10:15:00,30.27,30.29,30.26,30.28,25131.0,25.0836,25.1001,25.0753,25.0919,25131.0
2019-01-16 10:20:00,30.28,30.3,30.26,30.27,14681.0,25.0919,25.1084,25.0753,25.0836,14681.0
2019-01-16 10:25:00,30.26,30.26,30.21,30.22,18189.0,25.0753,25.0753,25.0338,25.0421,18189.0
2019-01-16 10:30:00,30.23,30.23,30.17,30.18,12824.0,25.0504,25.0504,25.0007,25.009,12824.0
2019-01-16 10:35:00,30.17,30.22,30.16,30.16,15306.0,25.0007,25.0421,24.9924,24.9924,15306.0
2019-01-16 10:40:00,30.17,30.17,30.12,30.14,16005.0,25.0007,25.0007,24.9593,24.9758,16005.0
2019-01-16 10:45:00,30.13,30.21,30.13,30.21,19735.0,24.9676,25.0338,24.9676,25.0338,19735.0
2019-01-16 10:50:00,30.22,30.24,30.21,30.21,18395.0,25.0421,25.0587,25.0338,25.0338,18395.0
2019-01-16 10:55:00,30.21,30.24,30.2,30.22,16509.0,25.0338,25.0587,25.0256,25.0421,16509.0
2019-01-16 11:00:00,30.22,30.23,30.17,30.18,20642.0,25.0421,25.0504,25.0007,25.009,20642.0
2019-01-16 11:05:00,30.19,30.22,30.15,30.2,20904.0,25.0173,25.0421,24.9841,25.0256,20904.0
2019-01-16 11:10:00,30.2,30.3,30.19,30.29,21769.0,25.0256,25.1084,25.0173,25.1001,21769.0
2019-01-16 11:15:00,30.3,30.32,30.28,30.31,20676.0,25.1084,25.125,25.0919,25.1167,20676.0
2019-01-16 11:20:00,30.3,30.32,30.3,30.31,14277.0,25.1084,25.125,25.1084,25.1167,14277.0
2019-01-16 11:25:00,30.31,30.32,30.28,30.32,23130.0,25.1167,25.125,25.0919,25.125,23130.0
2019-01-16 11:30:00,30.32,30.32,30.28,30.3,29868.0,25.125,25.125,25.0919,25.1084,29868.0
2019-01-16 11:35:00,30.3,30.35,30.3,30.31,23874.0,25.1084,25.1499,25.1084,25.1167,23874.0
2019-01-16 11:40:00,30.3,30.33,30.28,30.32,22934.0,25.1084,25.1333,25.0919,25.125,22934.0
2019-01-16 11:45:00,30.31,30.32,30.25,30.25,15591.0,25.1167,25.125,25.067,25.067,15591.0
2019-01-16 11:50:00,30.24,30.26,30.21,30.22,13625.0,25.0587,25.0753,25.0338,25.0421,13625.0
2019-01-16 11:55:00,30.21,30.25,30.2,30.23,13030.0,25.0338,25.067,25.0256,25.0504,13030.0
2019-01-16 12:00:00,30.24,30.26,30.22,30.25,20068.0,25.0587,25.0753,25.0421,25.067,20068.0
2019-01-16 12:05:00,30.25,30.26,30.23,30.25,17915.0,25.067,25.0753,25.0504,25.067,17915.0
2019-01-16 12:10:00,30.25,30.29,30.25,30.27,9316.0,25.067,25.1001,25.067,25.0836,9316.0
2019-01-16 12:15:00,30.26,30.3,30.23,30.3,20102.0,25.0753,25.1084,25.0504,25.1084,20102.0
2019-01-16 12:20:00,30.3,30.31,30.26,30.29,14934.0,25.1084,25.1167,25.0753,25.1001,14934.0
2019-01-16 12:25:00,30.29,30.29,30.27,30.29,31421.0,25.1001,25.1001,25.0836,25.1001,31421.0
2019-01-16 12:30:00,30.29,30.3,30.25,30.26,13677.0,25.1001,25.1084,25.067,25.0753,13677.0
2019-01-16 12:35:00,30.27,30.29,30.26,30.29,27013.0,25.0836,25.1001,25.0753,25.1001,27013.0
2019-01-16 12:40:00,30.29,30.32,30.29,30.3,18822.0,25.1001,25.125,25.1001,25.1084,18822.0
2019-01-16 12:45:00,30.31,30.34,30.3,30.32,11603.0,25.1167,25.1416,25.1084,25.125,11603.0
2019-01-16 12:50:00,30.32,30.34,30.31,30.32,14951.0,25.125,25.1416,25.1167,25.125,14951.0
2019-01-16 12:55:00,30.32,30.32,30.29,30.3,19256.0,25.125,25.125,25.1001,25.1084,19256.0
2019-01-16 13:00:00,30.29,30.3,30.27,30.29,17138.0,25.1001,25.1084,25.0836,25.1001,17138.0
2019-01-16 13:05:00,30.3,30.3,30.27,30.3,16917.0,25.1084,25.1084,25.0836,25.1084,16917.0
2019-01-16 13:10:00,30.3,30.3,30.28,30.29,19375.0,25.1084,25.1084,25.0919,25.1001,19375.0
2019-01-16 13:15:00,30.29,30.31,30.27,30.3,15014.0,25.1001,25.1167,25.0836,25.1084,15014.0
2019-01-16 13:20:00,30.3,30.31,30.28,30.3,17561.0,25.1084,25.1167,25.0919,25.1084,17561.0
2019-01-16 13:25:00,30.3,30.31,30.29,30.3,11860.0,25.1084,25.1167,25.1001,25.1084,11860.0
2019-01-16 13:30:00,30.3,30.31,30.29,30.3,16387.0,25.1084,25.1167,25.1001,25.1084,16387.0
2019-01-16 13:35:00,30.29,30.3,30.28,30.3,16133.0,25.1001,25.1084,25.0919,25.1084,16133.0
2019-01-16 13:40:00,30.3,30.3,30.26,30.27,14013.0,25.1084,25.1084,25.0753,25.0836,14013.0
2019-01-16 13:45:00,30.26,30.31,30.26,30.3,30887.0,25.0753,25.1167,25.0753,25.1084,30887.0
2019-01-16 13:50:00,30.29,30.3,30.29,30.3,12108.0,25.1001,25.1084,25.1001,25.1084,12108.0
2019-01-16 13:55:00,30.3,30.31,30.28,30.29,16535.0,25.1084,25.1167,25.0919,25.1001,16535.0
2019-01-16 14:00:00,30.29,30.31,30.28,30.3,25787.0,25.1001,25.1167,25.0919,25.1084,25787.0
2019-01-16 14:05:00,30.3,30.3,30.28,30.29,10463.0,25.1084,25.1084,25.0919,25.1001,10463.0
2019-01-16 14:10:00,30.29,30.3,30.28,30.29,13822.0,25.1001,25.1084,25.0919,25.1001,13822.0
2019-01-16 14:15:00,30.29,30.31,30.28,30.3,21796.0,25.1001,25.1167,25.0919,25.1084,21796.0
2019-01-16 14:20:00,30.3,30.32,30.29,30.3,50069.0,25.1084,25.125,25.1001,25.1084,50069.0
2019-01-16 14:25:00,30.3,30.3,30.27,30.28,17428.0,25.1084,25.1084,25.0836,25.0919,17428.0
2019-01-16 14:30:00,30.29,30.31,30.28,30.3,27526.0,25.1001,25.1167,25.0919,25.1084,27526.0
2019-01-16 14:35:00,30.3,30.31,30.28,30.3,24558.0,25.1084,25.1167,25.0919,25.1084,24558.0
2019-01-16 14:40:00,30.31,30.31,30.28,30.28,17256.0,25.1167,25.1167,25.0919,25.0919,17256.0
2019-01-16 14:45:00,30.29,30.29,30.27,30.27,10418.0,25.1001,25.1001,25.0836,25.0836,10418.0
2019-01-16 14:50:00,30.28,30.28,30.2,30.2,78510.0,25.0919,25.0919,25.0256,25.0256,78510.0
2019-01-16 14:55:00,30.21,30.21,30.17,30.18,22900.0,25.0338,25.0338,25.0007,25.009,22900.0
2019-01-16 15:00:00,30.18,30.22,30.17,30.22,35824.0,25.009,25.0421,25.0007,25.0421,35824.0
2019-01-16 15:05:00,30.21,30.21,30.17,30.17,56719.0,25.0338,25.0338,25.0007,25.0007,56719.0
2019-01-16 15:10:00,30.17,30.18,30.16,30.17,19930.0,25.0007,25.009,24.9924,25.0007,19930.0
2019-01-16 15:15:00,30.18,30.18,30.16,30.18,19553.0,25.009,25.009,24.9924,25.009,19553.0
2019-01-16 15:20:00,30.18,30.21,30.17,30.19,40499.0,25.009,25.0338,25.0007,25.0173,40499.0
2019-01-16 15:25:00,30.19,30.2,30.17,30.19,50104.0,25.0173,25.0256,25.0007,25.0173,50104.0
2019-01-16 15:30:00,30.19,30.19,30.12,30.13,59178.0,25.0173,25.0173,24.9593,24.9676,59178.0
2019-01-16 15:35:00,30.14,30.16,30.14,30.15,35435.0,24.9758,24.9924,24.9758,24.9841,35435.0
2019-01-16 15:40:00,30.16,30.16,30.1,30.12,52487.0,24.9924,24.9924,24.9427,24.9593,52487.0
2019-01-16 15:45:00,30.12,30.12,30.09,30.1,92403.0,24.9593,24.9593,24.9344,24.9427,92403.0
2019-01-16 15:50:00,30.1,30.1,30.08,30.1,59291.0,24.9427,24.9427,24.9261,24.9427,59291.0
2019-01-16 15:55:00,30.1,30.11,30.05,30.07,384661.0,24.9427,24.951,24.9013,24.9178,384661.0
2019-01-17 09:30:00,29.91,30.0,29.81,29.93,96547.0,24.7852,24.8598,24.7024,24.8018,96547.0
2019-01-17 09:35:00,29.93,30.06,29.91,29.95,44836.0,24.8018,24.9095,24.7852,24.8184,44836.0
2019-01-17 09:40:00,29.95,29.97,29.91,29.92,80695.0,24.8184,24.835,24.7852,24.7935,80695.0
2019-01-17 09:45:00,29.93,30.0,29.93,29.97,59321.0,24.8018,24.8598,24.8018,24.835,59321.0
2019-01-17 09:50:00,29.96,30.04,29.96,30.02,24746.0,24.8267,24.893,24.8267,24.8764,24746.0
2019-01-17 09:55:00,30.02,30.03,29.98,29.99,30933.0,24.8764,24.8847,24.8433,24.8515,30933.0
2019-01-17 10:00:00,29.99,29.99,29.94,29.96,25550.0,24.8515,24.8515,24.8101,24.8267,25550.0
2019-01-17 10:05:00,29.96,29.98,29.92,29.95,22380.0,24.8267,24.8433,24.7935,24.8184,22380.0
2019-01-17 10:10:00,29.95,30.0,29.94,29.99,19735.0,24.8184,24.8598,24.8101,24.8515,19735.0
2019-01-17 10:15:00,29.99,30.01,29.92,29.92,48696.0,24.8515,24.8681,24.7935,24.7935,48696.0
2019-01-17 10:20:00,29.92,29.97,29.9,29.97,152157.0,24.7935,24.835,24.777,24.835,152157.0
2019-01-17 10:25:00,29.96,30.01,29.95,29.99,74642.0,24.8267,24.8681,24.8184,24.8515,74642.0
2019-01-17 10:30:00,29.99,29.99,29.94,29.95,39661.0,24.8515,24.8515,24.8101,24.8184,39661.0
2019-01-17 10:35:00,29.95,29.97,29.9,29.92,39667.0,24.8184,24.835,24.777,24.7935,39667.0
2019-01-17 10:40:00,29.91,29.95,29.91,29.93,28056.0,24.7852,24.8184,24.7852,24.8018,28056.0
2019-01-17 10:45:00,29.93,29.94,29.9,29.91,21081.0,24.8018,24.8101,24.777,24.7852,21081.0
2019-01-17 10:50:00,29.9,29.95,29.9,29.95,26855.0,24.777,24.8184,24.777,24.8184,26855.0
2019-01-17 10:55:00,29.95,29.95,29.91,29.94,25245.0,24.8184,24.8184,24.7852,24.8101,25245.0
2019-01-17 11:00:00,29.95,29.98,29.94,29.98,22733.0,24.8184,24.8433,24.8101,24.8433,22733.0
2019-01-17 11:05:00,29.97,30.01,29.96,30.0,55104.0,24.835,24.8681,24.8267,24.8598,55104.0
2019-01-17 11:10:00,30.0,30.01,29.98,30.0,20182.0,24.8598,24.8681,24.8433,24.8598,20182.0
2019-01-17 11:15:00,30.01,30.02,29.98,29.98,15266.0,24.8681,24.8764,24.8433,24.8433,15266.0
2019-01-17 11:20:00,29.99,30.0,29.98,30.0,22977.0,24.8515,24.8598,24.8433,24.8598,22977.0
2019-01-17 11:25:00,30.0,30.01,29.97,30.0,43123.0,24.8598,24.8681,24.835,24.8598,43123.0
2019-01-17 11:30:00,29.99,30.0,29.97,30.0,29345.0,24.8515,24.8598,24.835,24.8598,29345.0
2019-01-17 11:35:00,30.0,30.0,29.99,30.0,9054.0,24.8598,24.8598,24.8515,24.8598,9054.0
2019-01-17 11:40:00,30.0,30.0,29.99,30.0,13391.0,24.8598,24.8598,24.8515,24.8598,13391.0
2019-01-17 11:45:00,30.0,30.03,29.97,29.99,49377.0,24.8598,24.8847,24.835,24.8515,49377.0
2019-01-17 11:50:00,30.0,30.0,29.98,29.99,11565.0,24.8598,24.8598,24.8433,24.8515,11565.0
2019-01-17 11:55:00,29.99,30.01,29.98,29.98,18001.0,24.8515,24.8681,24.8433,24.8433,18001.0
2019-01-17 12:00:00,29.98,30.03,29.97,30.02,27558.0,24.8433,24.8847,24.835,24.8764,27558.0
2019-01-17 12:05:00,30.02,30.02,29.98,29.99,14393.0,24.8764,24.8764,24.8433,24.8515,14393.0
2019-01-17 12:10:00,30.0,30.02,29.99,30.01,21202.0,24.8598,24.8764,24.8515,24.8681,21202.0
2019-01-17 12:15:00,30.01,30.03,30.0,30.02,18282.0,24.8681,24.8847,24.8598,24.8764,18282.0
2019-01-17 12:20:00,30.01,30.05,30.0,30.04,17719.0,24.8681,24.9013,24.8598,24.893,17719.0
2019-01-17 12:25:00,30.05,30.05,30.03,30.04,16904.0,24.9013,24.9013,24.8847,24.893,16904.0
2019-01-17 12:30:00,30.05,30.05,30.04,30.05,7101.0,24.9013,24.9013,24.893,24.9013,7101.0
2019-01-17 12:35:00,30.04,30.06,30.04,30.04,16773.0,24.893,24.9095,24.893,24.893,16773.0
2019-01-17 12:40:00,30.05,30.05,30.0,30.01,23689.0,24.9013,24.9013,24.8598,24.8681,23689.0
2019-01-17 12:45:00,30.01,30.02,29.99,30.02,15743.0,24.8681,24.8764,24.8515,24.8764,15743.0
2019-01-17 12:50:00,30.01,30.02,29.99,30.02,22593.0,24.8681,24.8764,24.8515,24.8764,22593.0
2019-01-17 12:55:00,30.02,30.02,29.99,30.01,18691.0,24.8764,24.8764,24.8515,24.8681,18691.0
2019-01-17 13:00:00,30.02,30.07,30.01,30.07,23237.0,24.8764,24.9178,24.8681,24.9178,23237.0
2019-01-17 13:05:00,30.07,30.1,30.06,30.1,17009.0,24.9178,24.9427,24.9095,24.9427,17009.0
2019-01-17 13:10:00,30.1,30.1,30.08,30.09,16650.0,24.9427,24.9427,24.9261,24.9344,16650.0
2019-01-17 13:15:00,30.09,30.11,30.08,30.11,17157.0,24.9344,24.951,24.9261,24.951,17157.0
2019-01-17 13:20:00,30.1,30.13,30.1,30.12,21130.0,24.9427,24.9676,24.9427,24.9593,21130.0
2019-01-17 13:25:00,30.12,30.13,30.1,30.11,19657.0,24.9593,24.9676,24.9427,24.951,19657.0
2019-01-17 13:30:00,30.11,30.12,30.1,30.11,21206.0,24.951,24.9593,24.9427,24.951,21206.0
2019-01-17 13:35:00,30.11,30.11,30.08,30.09,27038.0,24.951,24.951,24.9261,24.9344,27038.0
2019-01-17 13:40:00,30.09,30.09,30.04,30.05,11393.0,24.9344,24.9344,24.893,24.9013,11393.0
2019-01-17 13:45:00,30.05,30.07,30.04,30.07,22118.0,24.9013,24.9178,24.893,24.9178,22118.0
2019-01-17 13:50:00,30.07,30.08,30.05,30.08,27082.0,24.9178,24.9261,24.9013,24.9261,27082.0
2019-01-17 13:55:00,30.08,30.11,30.07,30.11,25555.0,24.9261,24.951,24.9178,24.951,25555.0
2019-01-17 14:00:00,30.11,30.12,30.1,30.11,20624.0,24.951,24.9593,24.9427,24.951,20624.0
2019-01-17 14:05:00,30.1,30.12,30.1,30.11,29596.0,24.9427,24.9593,24.9427,24.951,29596.0
2019-01-17 14:10:00,30.11,30.13,30.09,30.09,29448.0,24.951,24.9676,24.9344,24.9344,29448.0
2019-01-17 14:15:00,30.1,30.11,30.09,30.1,11026.0,24.9427,24.951,24.9344,24.9427,11026.0
2019-01-17 14:20:00,30.1,30.1,30.06,30.07,28138.0,24.9427,24.9427,24.9095,24.9178,28138.0
2019-01-17 14:25:00,30.07,30.09,30.06,30.08,21831.0,24.9178,24.9344,24.9095,24.9261,21831.0
2019-01-17 14:30:00,30.09,30.12,30.08,30.11,21226.0,24.9344,24.9593,24.9261,24.951,21226.0
2019-01-17 14:35:00,30.12,30.17,30.08,30.17,44409.0,24.9593,25.0007,24.9261,25.0007,44409.0
2019-01-17 14:40:00,30.17,30.33,30.16,30.33,56753.0,25.0007,25.1333,24.9924,25.1333,56753.0
2019-01-17 14:45:00,30.33,30.43,30.33,30.41,81240.0,25.1333,25.2161,25.1333,25.1996,81240.0
2019-01-17 14:50:00,30.41,30.44,30.34,30.34,46675.0,25.1996,25.2244,25.1416,25.1416,46675.0
2019-01-17 14:55:00,30.35,30.36,30.2,30.26,92301.0,25.1499,25.1581,25.0256,25.0753,92301.0
2019-01-17 15:00:00,30.26,30.27,30.16,30.2,57022.0,25.0753,25.0836,24.9924,25.0256,57022.0
2019-01-17 15:05:00,30.2,30.26,30.19,30.23,40504.0,25.0256,25.0753,25.0173,25.0504,40504.0
2019-01-17 15:10:00,30.24,30.25,30.21,30.23,34508.0,25.0587,25.067,25.0338,25.0504,34508.0
2019-01-17 15:15:00,30.22,30.25,30.2,30.25,26282.0,25.0421,25.067,25.0256,25.067,26282.0
2019-01-17 15:20:00,30.25,30.31,30.24,30.29,26766.0,25.067,25.1167,25.0587,25.1001,26766.0
2019-01-17 15:25:00,30.29,30.33,30.24,30.32,70467.0,25.1001,25.1333,25.0587,25.125,70467.0
2019-01-17 15:30:00,30.33,30.37,30.31,30.36,41901.0,25.1333,25.1664,25.1167,25.1581,41901.0
2019-01-17 15:35:00,30.36,30.37,30.33,30.33,52016.0,25.1581,25.1664,25.1333,25.1333,52016.0
2019-01-17 15:40:00,30.34,30.35,30.29,30.3,53035.0,25.1416,25.1499,25.1001,25.1084,53035.0
2019-01-17 15:45:00,30.3,30.33,30.25,30.25,107071.0,25.1084,25.1333,25.067,25.067,107071.0
2019-01-17 15:50:00,30.26,30.26,30.22,30.22,133542.0,25.0753,25.0753,25.0421,25.0421,133542.0
2019-01-17 15:55:00,30.23,30.29,30.22,30.28,285955.0,25.0504,25.1001,25.0421,25.0919,285955.0
2019-01-18 09:30:00,30.33,30.41,30.27,30.37,536951.0,25.1333,25.1996,25.0836,25.1664,536951.0
2019-01-18 09:35:00,30.37,30.43,30.33,30.36,49510.0,25.1664,25.2161,25.1333,25.1581,49510.0
2019-01-18 09:40:00,30.36,30.37,30.28,30.33,50636.0,25.1581,25.1664,25.0919,25.1333,50636.0
2019-01-18 09:45:00,30.33,30.43,30.31,30.36,36350.0,25.1333,25.2161,25.1167,25.1581,36350.0
2019-01-18 09:50:00,30.36,30.37,30.32,30.33,41778.0,25.1581,25.1664,25.125,25.1333,41778.0
2019-01-18 09:55:00,30.33,30.4,30.31,30.39,47244.0,25.1333,25.1913,25.1167,25.183,47244.0
2019-01-18 10:00:00,30.38,30.39,30.31,30.37,49173.0,25.1747,25.183,25.1167,25.1664,49173.0
2019-01-18 10:05:00,30.36,30.42,30.33,30.4,84130.0,25.1581,25.2079,25.1333,25.1913,84130.0
2019-01-18 10:10:00,30.4,30.43,30.38,30.4,40139.0,25.1913,25.2161,25.1747,25.1913,40139.0
2019-01-18 10:15:00,30.41,30.5,30.4,30.48,115639.0,25.1996,25.2742,25.1913,25.2576,115639.0
2019-01-18 10:20:00,30.47,30.51,30.45,30.48,103722.0,25.2493,25.2824,25.2327,25.2576,103722.0
2019-01-18 10:25:00,30.48,30.53,30.47,30.53,53224.0,25.2576,25.299,25.2493,25.299,53224.0
2019-01-18 10:30:00,30.53,30.56,30.47,30.5,70527.0,25.299,25.3239,25.2493,25.2742,70527.0
2019-01-18 10:35:00,30.5,30.51,30.45,30.46,42650.0,25.2742,25.2824,25.2327,25.241,42650.0
2019-01-18 10:40:00,30.46,30.53,30.45,30.5,51830.0,25.241,25.299,25.2327,25.2742,51830.0
2019-01-18 10:45:00,30.5,30.56,30.49,30.52,28097.0,25.2742,25.3239,25.2659,25.2907,28097.0
2019-01-18 10:50:00,30.53,30.57,30.5,30.55,44302.0,25.299,25.3322,25.2742,25.3156,44302.0
2019-01-18 10:55:00,30.55,30.56,30.54,30.56,72657.0,25.3156,25.3239,25.3073,25.3239,72657.0
2019-01-18 11:00:00,30.55,30.6,30.53,30.59,44337.0,25.3156,25.357,25.299,25.3487,44337.0
2019-01-18 11:05:00,30.6,30.63,30.6,30.62,36241.0,25.357,25.3819,25.357,25.3736,36241.0
2019-01-18 11:10:00,30.62,30.63,30.58,30.58,32736.0,25.3736,25.3819,25.3404,25.3404,32736.0
2019-01-18 11:15:00,30.58,30.61,30.56,30.57,32367.0,25.3404,25.3653,25.3239,25.3322,32367.0
2019-01-18 11:20:00,30.57,30.63,30.56,30.62,28958.0,25.3322,25.3819,25.3239,25.3736,28958.0
2019-01-18 11:25:00,30.62,30.67,30.62,30.67,38641.0,25.3736,25.415,25.3736,25.415,38641.0
2019-01-18 11:30:00,30.67,30.68,30.6,30.65,28979.0,25.415,25.4233,25.357,25.3985,28979.0
2019-01-18 11:35:00,30.64,30.64,30.62,30.63,19063.0,25.3902,25.3902,25.3736,25.3819,19063.0
2019-01-18 11:40:00,30.63,30.65,30.61,30.63,28216.0,25.3819,25.3985,25.3653,25.3819,28216.0
2019-01-18 11:45:00,30.64,30.64,30.61,30.62,33608.0,25.3902,25.3902,25.3653,25.3736,33608.0
2019-01-18 11:50:00,30.62,30.63,30.59,30.6,42904.0,25.3736,25.3819,25.3487,25.357,42904.0
2019-01-18 11:55:00,30.6,30.64,30.59,30.64,32290.0,25.357,25.3902,25.3487,25.3902,32290.0
2019-01-18 12:00:00,30.65,30.67,30.64,30.65,30072.0,25.3985,25.415,25.3902,25.3985,30072.0
2019-01-18 12:05:00,30.65,30.65,30.59,30.61,67156.0,25.3985,25.3985,25.3487,25.3653,67156.0
2019-01-18 12:10:00,30.61,30.73,30.6,30.73,76060.0,25.3653,25.4647,25.357,25.4647,76060.0
2019-01-18 12:15:00,30.73,30.75,30.69,30.7,25819.0,25.4647,25.4813,25.4316,25.4399,25819.0
2019-01-18 12:20:00,30.7,30.71,30.66,30.68,46850.0,25.4399,25.4482,25.4067,25.4233,46850.0
2019-01-18 12:25:00,30.67,30.7,30.67,30.67,27584.0,25.415,25.4399,25.415,25.415,27584.0
2019-01-18 12:30:00,30.68,30.75,30.66,30.73,72974.0,25.4233,25.4813,25.4067,25.4647,72974.0
2019-01-18 12:35:00,30.73,30.75,30.71,30.73,20175.0,25.4647,25.4813,25.4482,25.4647,20175.0
2019-01-18 12:40:00,30.73,30.77,30.69,30.69,47327.0,25.4647,25.4979,25.4316,25.4316,47327.0
2019-01-18 12:45:00,30.69,30.7,30.64,30.65,41873.0,25.4316,25.4399,25.3902,25.3985,41873.0
2019-01-18 12:50:00,30.65,30.68,30.62,30.68,32152.0,25.3985,25.4233,25.3736,25.4233,32152.0
2019-01-18 12:55:00,30.68,30.69,30.67,30.67,27555.0,25.4233,25.4316,25.415,25.415,27555.0
2019-01-18 13:00:00,30.68,30.72,30.67,30.7,30023.0,25.4233,25.4565,25.415,25.4399,30023.0
2019-01-18 13:05:00,30.69,30.69,30.67,30.68,14961.0,25.4316,25.4316,25.415,25.4233,14961.0
2019-01-18 13:10:00,30.68,30.68,30.63,30.68,29678.0,25.4233,25.4233,25.3819,25.4233,29678.0
2019-01-18 13:15:00,30.67,30.67,30.64,30.66,14185.0,25.415,25.415,25.3902,25.4067,14185.0
2019-01-18 13:20:00,30.67,30.68,30.66,30.67,18665.0,25.415,25.4233,25.4067,25.415,18665.0
2019-01-18 13:25:00,30.67,30.69,30.63,30.64,24031.0,25.415,25.4316,25.3819,25.3902,24031.0
2019-01-18 13:30:00,30.65,30.67,30.61,30.62,18398.0,25.3985,25.415,25.3653,25.3736,18398.0
2019-01-18 13:35:00,30.63,30.63,30.6,30.61,25286.0,25.3819,25.3819,25.357,25.3653,25286.0
2019-01-18 13:40:00,30.62,30.68,30.61,30.66,33579.0,25.3736,25.4233,25.3653,25.4067,33579.0
2019-01-18 13:45:00,30.67,30.67,30.65,30.65,27073.0,25.415,25.415,25.3985,25.3985,27073.0
2019-01-18 13:50:00,30.66,30.7,30.65,30.7,38827.0,25.4067,25.4399,25.3985,25.4399,38827.0
2019-01-18 13:55:00,30.7,30.72,30.66,30.71,21127.0,25.4399,25.4565,25.4067,25.4482,21127.0
2019-01-18 14:00:00,30.71,30.73,30.7,30.73,24623.0,25.4482,25.4647,25.4399,25.4647,24623.0
2019-01-18 14:05:00,30.72,30.72,30.67,30.68,35346.0,25.4565,25.4565,25.415,25.4233,35346.0
2019-01-18 14:10:00,30.69,30.69,30.65,30.67,26574.0,25.4316,25.4316,25.3985,25.415,26574.0
2019-01-18 14:15:00,30.67,30.7,30.65,30.65,17383.0,25.415,25.4399,25.3985,25.3985,17383.0
2019-01-18 14:20:00,30.65,30.7,30.65,30.7,18359.0,25.3985,25.4399,25.3985,25.4399,18359.0
2019-01-18 14:25:00,30.7,30.7,30.63,30.66,25037.0,25.4399,25.4399,25.3819,25.4067,25037.0
2019-01-18 14:30:00,30.66,30.66,30.62,30.63,23264.0,25.4067,25.4067,25.3736,25.3819,23264.0
2019-01-18 14:35:00,30.63,30.66,30.62,30.65,22260.0,25.3819,25.4067,25.3736,25.3985,22260.0
2019-01-18 14:40:00,30.65,30.66,30.58,30.6,45144.0,25.3985,25.4067,25.3404,25.357,45144.0
2019-01-18 14:45:00,30.59,30.64,30.59,30.64,20337.0,25.3487,25.3902,25.3487,25.3902,20337.0
2019-01-18 14:50:00,30.64,30.64,30.58,30.6,37613.0,25.3902,25.3902,25.3404,25.357,37613.0
2019-01-18 14:55:00,30.6,30.62,30.59,30.62,23502.0,25.357,25.3736,25.3487,25.3736,23502.0
2019-01-18 15:00:00,30.62,30.62,30.6,30.62,27030.0,25.3736,25.3736,25.357,25.3736,27030.0
2019-01-18 15:05:00,30.61,30.62,30.55,30.6,52702.0,25.3653,25.3736,25.3156,25.357,52702.0
2019-01-18 15:10:00,30.59,30.62,30.58,30.62,46161.0,25.3487,25.3736,25.3404,25.3736,46161.0
2019-01-18 15:15:00,30.62,30.67,30.61,30.66,50915.0,25.3736,25.415,25.3653,25.4067,50915.0
2019-01-18 15:20:00,30.66,30.67,30.61,30.61,28478.0,25.4067,25.415,25.3653,25.3653,28478.0
2019-01-18 15:25:00,30.61,30.64,30.6,30.62,50238.0,25.3653,25.3902,25.357,25.3736,50238.0
2019-01-18 15:30:00,30.63,30.64,30.58,30.59,85804.0,25.3819,25.3902,25.3404,25.3487,85804.0
2019-01-18 15:35:00,30.6,30.63,30.6,30.63,62417.0,25.357,25.3819,25.357,25.3819,62417.0
2019-01-18 15:40:00,30.63,30.65,30.62,30.63,51723.0,25.3819,25.3985,25.3736,25.3819,51723.0
2019-01-18 15:45:00,30.64,30.66,30.6,30.61,87191.0,25.3902,25.4067,25.357,25.3653,87191.0
2019-01-18 15:50:00,30.6,30.61,30.57,30.57,91225.0,25.357,25.3653,25.3322,25.3322,91225.0
2019-01-18 15:55:00,30.57,30.64,30.57,30.63,295743.0,25.3322,25.3902,25.3322,25.3819,295743.0
2019-01-22 09:30:00,30.35,30.46,30.23,30.24,261481.0,25.1499,25.241,25.0504,25.0587,261481.0
2019-01-22 09:35:00,30.25,30.25,30.07,30.08,171415.0,25.067,25.067,24.9178,24.9261,171415.0
2019-01-22 09:40:00,30.09,30.1,29.99,30.04,104812.0,24.9344,24.9427,24.8515,24.893,104812.0
2019-01-22 09:45:00,30.04,30.07,30.01,30.06,39914.0,24.893,24.9178,24.8681,24.9095,39914.0
2019-01-22 09:50:00,30.05,30.06,29.95,29.96,62556.0,24.9013,24.9095,24.8184,24.8267,62556.0
2019-01-22 09:55:00,29.96,30.03,29.96,30.0,55713.0,24.8267,24.8847,24.8267,24.8598,55713.0
2019-01-22 10:00:00,30.0,30.07,29.99,30.02,81294.0,24.8598,24.9178,24.8515,24.8764,81294.0
2019-01-22 10:05:00,30.03,30.05,29.98,30.05,49048.0,24.8847,24.9013,24.8433,24.9013,49048.0
2019-01-22 10:10:00,30.05,30.06,30.02,30.02,31371.0,24.9013,24.9095,24.8764,24.8764,31371.0
2019-01-22 10:15:00,30.02,30.06,30.01,30.04,52502.0,24.8764,24.9095,24.8681,24.893,52502.0
2019-01-22 10:20:00,30.04,30.06,30.04,30.05,54056.0,24.893,24.9095,24.893,24.9013,54056.0
2019-01-22 10:25:00,30.06,30.12,30.03,30.12,92315.0,24.9095,24.9593,24.8847,24.9593,92315.0
2019-01-22 10:30:00,30.12,30.23,30.12,30.21,47344.0,24.9593,25.0504,24.9593,25.0338,47344.0
2019-01-22 10:35:00,30.21,30.24,30.19,30.21,29360.0,25.0338,25.0587,25.0173,25.0338,29360.0
2019-01-22 10:40:00,30.2,30.21,30.15,30.17,33612.0,25.0256,25.0338,24.9841,25.0007,33612.0
2019-01-22 10:45:00,30.17,30.17,30.14,30.16,19863.0,25.0007,25.0007,24.9758,24.9924,19863.0
2019-01-22 10:50:00,30.16,30.19,30.13,30.13,26280.0,24.9924,25.0173,24.9676,24.9676,26280.0
2019-01-22 10:55:00,30.14,30.17,30.09,30.1,30713.0,24.9758,25.0007,24.9344,24.9427,30713.0
2019-01-22 11:00:00,30.09,30.09,30.05,30.07,32607.0,24.9344,24.9344,24.9013,24.9178,32607.0
2019-01-22 11:05:00,30.07,30.07,30.0,30.01,42977.0,24.9178,24.9178,24.8598,24.8681,42977.0
2019-01-22 11:10:00,30.0,30.11,29.99,30.09,44185.0,24.8598,24.951,24.8515,24.9344,44185.0
2019-01-22 11:15:00,30.08,30.12,30.08,30.1,35232.0,24.9261,24.9593,24.9261,24.9427,35232.0
2019-01-22 11:20:00,30.1,30.13,30.09,30.1,25467.0,24.9427,24.9676,24.9344,24.9427,25467.0
2019-01-22 11:25:00,30.1,30.11,30.02,30.05,35228.0,24.9427,24.951,24.8764,24.9013,35228.0
2019-01-22 11:30:00,30.05,30.06,30.01,30.02,44995.0,24.9013,24.9095,24.8681,24.8764,44995.0
2019-01-22 11:35:00,30.02,30.04,30.02,30.03,17455.0,24.8764,24.893,24.8764,24.8847,17455.0
2019-01-22 11:40:00,30.04,30.04,29.94,29.99,52329.0,24.893,24.893,24.8101,24.8515,52329.0
2019-01-22 11:45:00,29.98,29.98,29.86,29.88,88102.0,24.8433,24.8433,24.7438,24.7604,88102.0
2019-01-22 11:50:00,29.87,29.88,29.83,29.85,57879.0,24.7521,24.7604,24.719,24.7355,57879.0
2019-01-22 11:55:00,29.85,29.85,29.77,29.79,75486.0,24.7355,24.7355,24.6692,24.6858,75486.0
2019-01-22 12:00:00,29.79,29.8,29.73,29.74,84131.0,24.6858,24.6941,24.6361,24.6444,84131.0
2019-01-22 12:05:00,29.74,29.8,29.68,29.76,290934.0,24.6444,24.6941,24.5947,24.6609,290934.0
2019-01-22 12:10:00,29.76,29.85,29.76,29.85,35562.0,24.6609,24.7355,24.6609,24.7355,35562.0
2019-01-22 12:15:00,29.84,29.9,29.84,29.86,31488.0,24.7272,24.777,24.7272,24.7438,31488.0
2019-01-22 12:20:00,29.86,29.88,29.85,29.88,37019.0,24.7438,24.7604,24.7355,24.7604,37019.0
2019-01-22 12:25:00,29.88,29.89,29.82,29.83,40691.0,24.7604,24.7687,24.7107,24.719,40691.0
2019-01-22 12:30:00,29.82,29.83,29.79,29.8,35392.0,24.7107,24.719,24.6858,24.6941,35392.0
2019-01-22 12:35:00,29.79,29.82,29.79,29.8,65740.0,24.6858,24.7107,24.6858,24.6941,65740.0
2019-01-22 12:40:00,29.8,29.81,29.78,29.8,27835.0,24.6941,24.7024,24.6775,24.6941,27835.0
2019-01-22 12:45:00,29.8,29.81,29.79,29.8,31721.0,24.6941,24.7024,24.6858,24.6941,31721.0
2019-01-22 12:50:00,29.81,29.81,29.8,29.8,20963.0,24.7024,24.7024,24.6941,24.6941,20963.0
2019-01-22 12:55:00,29.81,29.81,29.78,29.79,30392.0,24.7024,24.7024,24.6775,24.6858,30392.0
2019-01-22 13:00:00,29.78,29.78,29.71,29.73,69535.0,24.6775,24.6775,24.6195,24.6361,69535.0
2019-01-22 13:05:00,29.72,29.75,29.68,29.69,29189.0,24.6278,24.6527,24.5947,24.6029,29189.0
2019-01-22 13:10:00,29.69,29.7,29.66,29.66,51822.0,24.6029,24.6112,24.5781,24.5781,51822.0
2019-01-22 13:15:00,29.66,29.66,29.6,29.6,44629.0,24.5781,24.5781,24.5284,24.5284,44629.0
2019-01-22 13:20:00,29.6,29.65,29.55,29.64,212216.0,24.5284,24.5698,24.4869,24.5615,212216.0
2019-01-22 13:25:00,29.64,29.66,29.6,29.61,53450.0,24.5615,24.5781,24.5284,24.5366,53450.0
2019-01-22 13:30:00,29.61,29.63,29.58,29.63,73874.0,24.5366,24.5532,24.5118,24.5532,73874.0
2019-01-22 13:35:00,29.63,29.63,29.59,29.61,68793.0,24.5532,24.5532,24.5201,24.5366,68793.0
2019-01-22 13:40:00,29.61,29.61,29.57,29.58,38288.0,24.5366,24.5366,24.5035,24.5118,38288.0
2019-01-22 13:45:00,29.59,29.65,29.57,29.64,94179.0,24.5201,24.5698,24.5035,24.5615,94179.0
2019-01-22 13:50:00,29.65,29.66,29.59,29.6,65455.0,24.5698,24.5781,24.5201,24.5284,65455.0
2019-01-22 13:55:00,29.6,29.63,29.59,29.61,50152.0,24.5284,24.5532,24.5201,24.5366,50152.0
2019-01-22 14:00:00,29.6,29.62,29.57,29.59,42246.0,24.5284,24.5449,24.5035,24.5201,42246.0
2019-01-22 14:05:00,29.59,29.61,29.56,29.56,62882.0,24.5201,24.5366,24.4952,24.4952,62882.0
2019-01-22 14:10:00,29.57,29.58,29.55,29.58,76275.0,24.5035,24.5118,24.4869,24.5118,76275.0
2019-01-22 14:15:00,29.58,29.67,29.57,29.65,44806.0,24.5118,24.5864,24.5035,24.5698,44806.0
2019-01-22 14:20:00,29.66,29.68,29.58,29.6,37680.0,24.5781,24.5947,24.5118,24.5284,37680.0
2019-01-22 14:25:00,29.61,29.65,29.6,29.63,38332.0,24.5366,24.5698,24.5284,24.5532,38332.0
2019-01-22 14:30:00,29.63,29.63,29.58,29.58,39492.0,24.5532,24.5532,24.5118,24.5118,39492.0
2019-01-22 14:35:00,29.58,29.62,29.55,29.57,42352.0,24.5118,24.5449,24.4869,24.5035,42352.0
2019-01-22 14:40:00,29.57,29.6,29.52,29.53,58169.0,24.5035,24.5284,24.4621,24.4704,58169.0
2019-01-22 14:45:00,29.53,29.55,29.52,29.54,30684.0,24.4704,24.4869,24.4621,24.4786,30684.0
2019-01-22 14:50:00,29.54,29.58,29.51,29.52,84207.0,24.4786,24.5118,24.4538,24.4621,84207.0
2019-01-22 14:55:00,29.53,29.58,29.51,29.58,39527.0,24.4704,24.5118,24.4538,24.5118,39527.0
2019-01-22 15:00:00,29.57,29.59,29.53,29.53,49182.0,24.5035,24.5201,24.4704,24.4704,49182.0
2019-01-22 15:05:00,29.53,29.54,29.47,29.47,62869.0,24.4704,24.4786,24.4206,24.4206,62869.0
2019-01-22 15:10:00,29.48,29.53,29.47,29.52,44627.0,24.4289,24.4704,24.4206,24.4621,44627.0
2019-01-22 15:15:00,29.52,29.54,29.51,29.54,78358.0,24.4621,24.4786,24.4538,24.4786,78358.0
2019-01-22 15:20:00,29.54,29.58,29.54,29.55,106668.0,24.4786,24.5118,24.4786,24.4869,106668.0
2019-01-22 15:25:00,29.54,29.56,29.53,29.55,62422.0,24.4786,24.4952,24.4704,24.4869,62422.0
2019-01-22 15:30:00,29.55,29.56,29.48,29.48,81124.0,24.4869,24.4952,24.4289,24.4289,81124.0
2019-01-22 15:35:00,29.49,29.53,29.45,29.53,262830.0,24.4372,24.4704,24.4041,24.4704,262830.0
2019-01-22 15:40:00,29.53,29.58,29.5,29.5,243850.0,24.4704,24.5118,24.4455,24.4455,243850.0
2019-01-22 15:45:00,29.5,29.51,29.46,29.49,217380.0,24.4455,24.4538,24.4123,24.4372,217380.0
2019-01-22 15:50:00,29.49,29.51,29.39,29.4,324843.0,24.4372,24.4538,24.3543,24.3626,324843.0
2019-01-22 15:55:00,29.4,29.49,29.35,29.42,1445877.0,24.3626,24.4372,24.3212,24.3792,1445877.0
2019-01-23 09:30:00,29.46,29.46,29.33,29.37,177360.0,24.4123,24.4123,24.3046,24.3378,177360.0
2019-01-23 09:35:00,29.38,29.44,29.33,29.4,197856.0,24.3461,24.3958,24.3046,24.3626,197856.0
2019-01-23 09:40:00,29.4,29.53,29.39,29.51,198792.0,24.3626,24.4704,24.3543,24.4538,198792.0
2019-01-23 09:45:00,29.5,29.64,29.49,29.64,140330.0,24.4455,24.5615,24.4372,24.5615,140330.0
2019-01-23 09:50:00,29.64,29.64,29.56,29.6,154736.0,24.5615,24.5615,24.4952,24.5284,154736.0
2019-01-23 09:55:00,29.6,29.62,29.55,29.57,98995.0,24.5284,24.5449,24.4869,24.5035,98995.0
2019-01-23 10:00:00,29.58,29.71,29.55,29.68,119006.0,24.5118,24.6195,24.4869,24.5947,119006.0
2019-01-23 10:05:00,29.68,29.69,29.64,29.65,57795.0,24.5947,24.6029,24.5615,24.5698,57795.0
2019-01-23 10:10:00,29.65,29.67,29.62,29.64,44896.0,24.5698,24.5864,24.5449,24.5615,44896.0
2019-01-23 10:15:00,29.64,29.66,29.53,29.54,160873.0,24.5615,24.5781,24.4704,24.4786,160873.0
2019-01-23 10:20:00,29.54,29.58,29.51,29.51,104955.0,24.4786,24.5118,24.4538,24.4538,104955.0
2019-01-23 10:25:00,29.52,29.52,29.47,29.5,84657.0,24.4621,24.4621,24.4206,24.4455,84657.0
2019-01-23 10:30:00,29.5,29.5,29.44,29.48,173427.0,24.4455,24.4455,24.3958,24.4289,173427.0
2019-01-23 10:35:00,29.49,29.5,29.41,29.42,94433.0,24.4372,24.4455,24.3709,24.3792,94433.0
2019-01-23 10:40:00,29.42,29.45,29.39,29.41,61214.0,24.3792,24.4041,24.3543,24.3709,61214.0
2019-01-23 10:45:00,29.41,29.41,29.34,29.35,77166.0,24.3709,24.3709,24.3129,24.3212,77166.0
2019-01-23 10:50:00,29.35,29.42,29.34,29.38,90526.0,24.3212,24.3792,24.3129,24.3461,90526.0
2019-01-23 10:55:00,29.39,29.45,29.33,29.34,157551.0,24.3543,24.4041,24.3046,24.3129,157551.0
2019-01-23 11:00:00,29.34,29.45,29.24,29.45,148070.0,24.3129,24.4041,24.23,24.4041,148070.0
2019-01-23 11:05:00,29.45,29.46,29.33,29.36,128239.0,24.4041,24.4123,24.3046,24.3295,128239.0
2019-01-23 11:10:00,29.36,29.38,29.34,29.37,106106.0,24.3295,24.3461,24.3129,24.3378,106106.0
2019-01-23 11:15:00,29.37,29.38,29.32,29.35,70919.0,24.3378,24.3461,24.2963,24.3212,70919.0
2019-01-23 11:20:00,29.35,29.36,29.29,29.3,46461.0,24.3212,24.3295,24.2715,24.2798,46461.0
2019-01-23 11:25:00,29.3,29.35,29.29,29.34,53371.0,24.2798,24.3212,24.2715,24.3129,53371.0
2019-01-23 11:30:00,29.35,29.35,29.29,29.35,53354.0,24.3212,24.3212,24.2715,24.3212,53354.0
2019-01-23 11:35:00,29.36,29.37,29.28,29.29,57005.0,24.3295,24.3378,24.2632,24.2715,57005.0
2019-01-23 11:40:00,29.29,29.3,29.19,29.2,177479.0,24.2715,24.2798,24.1886,24.1969,177479.0
2019-01-23 11:45:00,29.2,29.22,29.14,29.14,69929.0,24.1969,24.2135,24.1472,24.1472,69929.0
2019-01-23 11:50:00,29.15,29.15,28.97,29.01,149213.0,24.1555,24.1555,24.0063,24.0395,149213.0
2019-01-23 11:55:00,29.01,29.07,28.97,28.99,187562.0,24.0395,24.0892,24.0063,24.0229,187562.0
2019-01-23 12:00:00,28.99,29.02,28.93,29.0,210125.0,24.0229,24.0477,23.9732,24.0312,210125.0
2019-01-23 12:05:00,29.0,29.01,28.94,29.0,95597.0,24.0312,24.0395,23.9814,24.0312,95597.0
2019-01-23 12:10:00,29.01,29.01,28.96,28.99,53753.0,24.0395,24.0395,23.998,24.0229,53753.0
2019-01-23 12:15:00,28.98,29.0,28.95,28.99,40448.0,24.0146,24.0312,23.9897,24.0229,40448.0
2019-01-23 12:20:00,28.99,29.03,28.97,29.02,72121.0,24.0229,24.056,24.0063,24.0477,72121.0
2019-01-23 12:25:00,29.02,29.04,28.99,28.99,79125.0,24.0477,24.0643,24.0229,24.0229,79125.0
2019-01-23 12:30:00,28.99,29.13,28.98,29.12,231620.0,24.0229,24.1389,24.0146,24.1306,231620.0
2019-01-23 12:35:00,29.12,29.15,29.04,29.04,189632.0,24.1306,24.1555,24.0643,24.0643,189632.0
2019-01-23 12:40:00,29.04,29.1,29.0,29.07,138727.0,24.0643,24.114,24.0312,24.0892,138727.0
2019-01-23 12:45:00,29.08,29.12,29.07,29.1,97562.0,24.0975,24.1306,24.0892,24.114,97562.0
2019-01-23 12:50:00,29.1,29.14,29.07,29.11,129286.0,24.114,24.1472,24.0892,24.1223,129286.0
2019-01-23 12:55:00,29.11,29.2,29.09,29.18,127908.0,24.1223,24.1969,24.1057,24.1803,127908.0
2019-01-23 13:00:00,29.19,29.23,29.11,29.13,93080.0,24.1886,24.2218,24.1223,24.1389,93080.0
2019-01-23 13:05:00,29.13,29.14,29.08,29.13,66790.0,24.1389,24.1472,24.0975,24.1389,66790.0
2019-01-23 13:10:00,29.13,29.15,29.11,29.13,58403.0,24.1389,24.1555,24.1223,24.1389,58403.0
2019-01-23 13:15:00,29.13,29.18,29.12,29.17,64754.0,24.1389,24.1803,24.1306,24.172,64754.0
2019-01-23 13:20:00,29.17,29.17,29.14,29.15,59269.0,24.172,24.172,24.1472,24.1555,59269.0
2019-01-23 13:25:00,29.15,29.15,29.12,29.13,29266.0,24.1555,24.1555,24.1306,24.1389,29266.0
2019-01-23 13:30:00,29.13,29.16,29.12,29.14,74181.0,24.1389,24.1637,24.1306,24.1472,74181.0
2019-01-23 13:35:00,29.14,29.19,29.13,29.19,30468.0,24.1472,24.1886,24.1389,24.1886,30468.0
2019-01-23 13:40:00,29.19,29.19,29.15,29.17,64268.0,24.1886,24.1886,24.1555,24.172,64268.0
2019-01-23 13:45:00,29.17,29.19,29.15,29.17,56732.0,24.172,24.1886,24.1555,24.172,56732.0
2019-01-23 13:50:00,29.16,29.19,29.13,29.15,90201.0,24.1637,24.1886,24.1389,24.1555,90201.0
2019-01-23 13:55:00,29.15,29.16,29.1,29.15,93833.0,24.1555,24.1637,24.114,24.1555,93833.0
2019-01-23 14:00:00,29.16,29.21,29.15,29.2,89986.0,24.1637,24.2052,24.1555,24.1969,89986.0
2019-01-23 14:05:00,29.2,29.21,29.18,29.18,64896.0,24.1969,24.2052,24.1803,24.1803,64896.0
2019-01-23 14:10:00,29.18,29.19,29.14,29.14,86553.0,24.1803,24.1886,24.1472,24.1472,86553.0
2019-01-23 14:15:00,29.14,29.15,29.1,29.11,57367.0,24.1472,24.1555,24.114,24.1223,57367.0
2019-01-23 14:20:00,29.12,29.16,29.12,29.15,66371.0,24.1306,24.1637,24.1306,24.1555,66371.0
2019-01-23 14:25:00,29.15,29.15,29.12,29.14,73436.0,24.1555,24.1555,24.1306,24.1472,73436.0
2019-01-23 14:30:00,29.14,29.15,29.1,29.14,84007.0,24.1472,24.1555,24.114,24.1472,84007.0
2019-01-23 14:35:00,29.15,29.15,29.1,29.14,91604.0,24.1555,24.1555,24.114,24.1472,91604.0
2019-01-23 14:40:00,29.14,29.15,29.11,29.13,46532.0,24.1472,24.1555,24.1223,24.1389,46532.0
2019-01-23 14:45:00,29.14,29.15,29.11,29.14,74589.0,24.1472,24.1555,24.1223,24.1472,74589.0
2019-01-23 14:50:00,29.15,29.24,29.14,29.2,75509.0,24.1555,24.23,24.1472,24.1969,75509.0
2019-01-23 14:55:00,29.2,29.24,29.19,29.21,58367.0,24.1969,24.23,24.1886,24.2052,58367.0
2019-01-23 15:00:00,29.22,29.23,29.2,29.23,98421.0,24.2135,24.2218,24.1969,24.2218,98421.0
2019-01-23 15:05:00,29.23,29.23,29.18,29.19,112747.0,24.2218,24.2218,24.1803,24.1886,112747.0
2019-01-23 15:10:00,29.18,29.29,29.18,29.25,96406.0,24.1803,24.2715,24.1803,24.2383,96406.0
2019-01-23 15:15:00,29.25,29.27,29.25,29.27,119406.0,24.2383,24.2549,24.2383,24.2549,119406.0
2019-01-23 15:20:00,29.27,29.35,29.25,29.34,103007.0,24.2549,24.3212,24.2383,24.3129,103007.0
2019-01-23 15:25:00,29.34,29.4,29.34,29.4,58079.0,24.3129,24.3626,24.3129,24.3626,58079.0
2019-01-23 15:30:00,29.4,29.4,29.34,29.35,90954.0,24.3626,24.3626,24.3129,24.3212,90954.0
2019-01-23 15:35:00,29.35,29.36,29.33,29.35,112748.0,24.3212,24.3295,24.3046,24.3212,112748.0
2019-01-23 15:40:00,29.35,29.36,29.34,29.35,148104.0,24.3212,24.3295,24.3129,24.3212,148104.0
2019-01-23 15:45:00,29.34,29.37,29.32,29.35,228834.0,24.3129,24.3378,24.2963,24.3212,228834.0
2019-01-23 15:50:00,29.35,29.36,29.34,29.34,166477.0,24.3212,24.3295,24.3129,24.3129,166477.0
2019-01-23 15:55:00,29.35,29.38,29.3,29.3,923017.0,24.3212,24.3461,24.2798,24.2798,923017.0
2019-01-24 09:30:00,29.43,29.67,29.42,29.67,104340.0,24.3875,24.5864,24.3792,24.5864,104340.0
2019-01-24 09:35:00,29.67,29.67,29.6,29.63,56257.0,24.5864,24.5864,24.5284,24.5532,56257.0
2019-01-24 09:40:00,29.63,29.63,29.54,29.62,44014.0,24.5532,24.5532,24.4786,24.5449,44014.0
2019-01-24 09:45:00,29.62,29.71,29.62,29.69,95414.0,24.5449,24.6195,24.5449,24.6029,95414.0
2019-01-24 09:50:00,29.69,29.76,29.69,29.73,70946.0,24.6029,24.6609,24.6029,24.6361,70946.0
2019-01-24 09:55:00,29.74,29.76,29.68,29.7,58783.0,24.6444,24.6609,24.5947,24.6112,58783.0
2019-01-24 10:00:00,29.69,29.72,29.67,29.71,56648.0,24.6029,24.6278,24.5864,24.6195,56648.0
2019-01-24 10:05:00,29.71,29.72,29.69,29.71,44283.0,24.6195,24.6278,24.6029,24.6195,44283.0
2019-01-24 10:10:00,29.71,29.76,29.68,29.76,70683.0,24.6195,24.6609,24.5947,24.6609,70683.0
2019-01-24 10:15:00,29.76,29.88,29.75,29.79,276596.0,24.6609,24.7604,24.6527,24.6858,276596.0
2019-01-24 10:20:00,29.79,29.85,29.77,29.8,43055.0,24.6858,24.7355,24.6692,24.6941,43055.0
2019-01-24 10:25:00,29.8,29.88,29.79,29.87,43512.0,24.6941,24.7604,24.6858,24.7521,43512.0
2019-01-24 10:30:00,29.88,29.9,29.86,29.87,76821.0,24.7604,24.777,24.7438,24.7521,76821.0
2019-01-24 10:35:00,29.86,29.89,29.8,29.89,70680.0,24.7438,24.7687,24.6941,24.7687,70680.0
2019-01-24 10:40:00,29.89,29.96,29.89,29.91,52882.0,24.7687,24.8267,24.7687,24.7852,52882.0
2019-01-24 10:45:00,29.91,29.95,29.88,29.88,56411.0,24.7852,24.8184,24.7604,24.7604,56411.0
2019-01-24 10:50:00,29.87,29.9,29.86,29.9,28504.0,24.7521,24.777,24.7438,24.777,28504.0
2019-01-24 10:55:00,29.91,29.93,29.89,29.91,44866.0,24.7852,24.8018,24.7687,24.7852,44866.0
2019-01-24 11:00:00,29.9,29.92,29.88,29.92,39095.0,24.777,24.7935,24.7604,24.7935,39095.0
2019-01-24 11:05:00,29.92,29.92,29.89,29.91,67205.0,24.7935,24.7935,24.7687,24.7852,67205.0
2019-01-24 11:10:00,29.91,29.93,29.81,29.87,50941.0,24.7852,24.8018,24.7024,24.7521,50941.0
2019-01-24 11:15:00,29.87,29.91,29.85,29.87,48948.0,24.7521,24.7852,24.7355,24.7521,48948.0
2019-01-24 11:20:00,29.87,29.9,29.83,29.88,51498.0,24.7521,24.777,24.719,24.7604,51498.0
2019-01-24 11:25:00,29.89,29.92,29.88,29.9,58912.0,24.7687,24.7935,24.7604,24.777,58912.0
2019-01-24 11:30:00,29.91,29.92,29.87,29.91,42536.0,24.7852,24.7935,24.7521,24.7852,42536.0
2019-01-24 11:35:00,29.91,30.0,29.9,29.99,47539.0,24.7852,24.8598,24.777,24.8515,47539.0
2019-01-24 11:40:00,30.0,30.02,29.98,30.02,27192.0,24.8598,24.8764,24.8433,24.8764,27192.0
2019-01-24 11:45:00,30.02,30.06,30.01,30.05,38821.0,24.8764,24.9095,24.8681,24.9013,38821.0
2019-01-24 11:50:00,30.04,30.05,30.0,30.04,35007.0,24.893,24.9013,24.8598,24.893,35007.0
2019-01-24 11:55:00,30.04,30.06,30.02,30.05,28025.0,24.893,24.9095,24.8764,24.9013,28025.0
2019-01-24 12:00:00,30.05,30.06,30.01,30.02,37077.0,24.9013,24.9095,24.8681,24.8764,37077.0
2019-01-24 12:05:00,30.01,30.01,29.98,30.01,120394.0,24.8681,24.8681,24.8433,24.8681,120394.0
2019-01-24 12:10:00,30.01,30.02,29.96,29.99,72923.0,24.8681,24.8764,24.8267,24.8515,72923.0
2019-01-24 12:15:00,30.0,30.01,29.98,30.0,72716.0,24.8598,24.8681,24.8433,24.8598,72716.0
2019-01-24 12:20:00,30.01,30.01,29.95,29.97,63369.0,24.8681,24.8681,24.8184,24.835,63369.0
2019-01-24 12:25:00,29.98,30.0,29.97,29.99,26040.0,24.8433,24.8598,24.835,24.8515,26040.0
2019-01-24 12:30:00,30.0,30.01,29.96,29.98,131323.0,24.8598,24.8681,24.8267,24.8433,131323.0
2019-01-24 12:35:00,29.97,29.99,29.87,29.95,88426.0,24.835,24.8515,24.7521,24.8184,88426.0
2019-01-24 12:40:00,29.95,29.96,29.9,29.94,62111.0,24.8184,24.8267,24.777,24.8101,62111.0
2019-01-24 12:45:00,29.94,29.95,29.9,29.92,35891.0,24.8101,24.8184,24.777,24.7935,35891.0
2019-01-24 12:50:00,29.92,29.92,29.86,29.87,28986.0,24.7935,24.7935,24.7438,24.7521,28986.0
2019-01-24 12:55:00,29.87,29.91,29.87,29.9,21181.0,24.7521,24.7852,24.7521,24.777,21181.0
2019-01-24 13:00:00,29.9,29.9,29.84,29.86,44794.0,24.777,24.777,24.7272,24.7438,44794.0
2019-01-24 13:05:00,29.87,29.88,29.85,29.86,22982.0,24.7521,24.7604,24.7355,24.7438,22982.0
2019-01-24 13:10:00,29.87,29.87,29.81,29.83,37032.0,24.7521,24.7521,24.7024,24.719,37032.0
2019-01-24 13:15:00,29.83,29.83,29.79,29.8,38876.0,24.719,24.719,24.6858,24.6941,38876.0
2019-01-24 13:20:00,29.8,29.85,29.8,29.83,32091.0,24.6941,24.7355,24.6941,24.719,32091.0
2019-01-24 13:25:00,29.82,29.87,29.82,29.86,71272.0,24.7107,24.7521,24.7107,24.7438,71272.0
2019-01-24 13:30:00,29.86,29.9,29.85,29.9,29534.0,24.7438,24.777,24.7355,24.777,29534.0
2019-01-24 13:35:00,29.9,29.92,29.89,29.91,30054.0,24.777,24.7935,24.7687,24.7852,30054.0
2019-01-24 13:40:00,29.91,29.92,29.87,29.87,30506.0,24.7852,24.7935,24.7521,24.7521,30506.0
2019-01-24 13:45:00,29.87,29.9,29.87,29.89,16435.0,24.7521,24.777,24.7521,24.7687,16435.0
2019-01-24 13:50:00,29.89,29.94,29.88,29.93,24117.0,24.7687,24.8101,24.7604,24.8018,24117.0
2019-01-24 13:55:00,29.93,29.95,29.92,29.93,47500.0,24.8018,24.8184,24.7935,24.8018,47500.0
2019-01-24 14:00:00,29.93,29.94,29.89,29.93,33859.0,24.8018,24.8101,24.7687,24.8018,33859.0
2019-01-24 14:05:00,29.92,29.97,29.92,29.94,37811.0,24.7935,24.835,24.7935,24.8101,37811.0
2019-01-24 14:10:00,29.94,29.95,29.92,29.94,29499.0,24.8101,24.8184,24.7935,24.8101,29499.0
2019-01-24 14:15:00,29.94,29.95,29.88,29.9,89146.0,24.8101,24.8184,24.7604,24.777,89146.0
2019-01-24 14:20:00,29.9,29.9,29.86,29.87,40931.0,24.777,24.777,24.7438,24.7521,40931.0
2019-01-24 14:25:00,29.88,29.92,29.87,29.92,22371.0,24.7604,24.7935,24.7521,24.7935,22371.0
2019-01-24 14:30:00,29.92,29.92,29.88,29.9,47849.0,24.7935,24.7935,24.7604,24.777,47849.0
2019-01-24 14:35:00,29.9,29.91,29.88,29.9,50207.0,24.777,24.7852,24.7604,24.777,50207.0
2019-01-24 14:40:00,29.9,29.9,29.88,29.89,25057.0,24.777,24.777,24.7604,24.7687,25057.0
2019-01-24 14:45:00,29.89,29.89,29.85,29.85,40357.0,24.7687,24.7687,24.7355,24.7355,40357.0
2019-01-24 14:50:00,29.86,29.89,29.85,29.89,52005.0,24.7438,24.7687,24.7355,24.7687,52005.0
2019-01-24 14:55:00,29.88,29.89,29.86,29.88,65571.0,24.7604,24.7687,24.7438,24.7604,65571.0
2019-01-24 15:00:00,29.88,29.89,29.85,29.88,49029.0,24.7604,24.7687,24.7355,24.7604,49029.0
2019-01-24 15:05:00,29.88,29.9,29.88,29.9,39384.0,24.7604,24.777,24.7604,24.777,39384.0
2019-01-24 15:10:00,29.9,29.94,29.88,29.93,66619.0,24.777,24.8101,24.7604,24.8018,66619.0
2019-01-24 15:15:00,29.94,29.94,29.89,29.89,45496.0,24.8101,24.8101,24.7687,24.7687,45496.0
2019-01-24 15:20:00,29.89,29.9,29.86,29.89,54131.0,24.7687,24.777,24.7438,24.7687,54131.0
2019-01-24 15:25:00,29.89,29.9,29.86,29.87,55085.0,24.7687,24.777,24.7438,24.7521,55085.0
2019-01-24 15:30:00,29.88,29.88,29.85,29.87,147244.0,24.7604,24.7604,24.7355,24.7521,147244.0
2019-01-24 15:35:00,29.88,29.91,29.86,29.86,83548.0,24.7604,24.7852,24.7438,24.7438,83548.0
2019-01-24 15:40:00,29.87,29.89,29.86,29.89,58440.0,24.7521,24.7687,24.7438,24.7687,58440.0
2019-01-24 15:45:00,29.88,29.91,29.88,29.89,124730.0,24.7604,24.7852,24.7604,24.7687,124730.0
2019-01-24 15:50:00,29.89,29.91,29.88,29.9,150296.0,24.7687,24.7852,24.7604,24.777,150296.0
2019-01-24 15:55:00,29.91,29.92,29.84,29.87,456994.0,24.7852,24.7935,24.7272,24.7521,456994.0
2019-01-25 09:30:00,30.31,30.33,30.14,30.31,196137.0,25.1167,25.1333,24.9758,25.1167,196137.0
2019-01-25 09:35:00,30.3,30.47,30.28,30.46,66159.0,25.1084,25.2493,25.0919,25.241,66159.0
2019-01-25 09:40:00,30.46,30.51,30.42,30.49,76877.0,25.241,25.2824,25.2079,25.2659,76877.0
2019-01-25 09:45:00,30.49,30.6,30.48,30.59,40087.0,25.2659,25.357,25.2576,25.3487,40087.0
2019-01-25 09:50:00,30.58,30.67,30.58,30.65,47515.0,25.3404,25.415,25.3404,25.3985,47515.0
2019-01-25 09:55:00,30.66,30.69,30.62,30.66,99840.0,25.4067,25.4316,25.3736,25.4067,99840.0
2019-01-25 10:00:00,30.67,30.77,30.65,30.76,132232.0,25.415,25.4979,25.3985,25.4896,132232.0
2019-01-25 10:05:00,30.76,30.76,30.72,30.76,67321.0,25.4896,25.4896,25.4565,25.4896,67321.0
2019-01-25 10:10:00,30.76,30.78,30.71,30.75,53942.0,25.4896,25.5062,25.4482,25.4813,53942.0
2019-01-25 10:15:00,30.76,30.79,30.68,30.69,231568.0,25.4896,25.5145,25.4233,25.4316,231568.0
2019-01-25 10:20:00,30.69,30.69,30.62,30.63,69478.0,25.4316,25.4316,25.3736,25.3819,69478.0
2019-01-25 10:25:00,30.63,30.73,30.63,30.66,72450.0,25.3819,25.4647,25.3819,25.4067,72450.0
2019-01-25 10:30:00,30.66,30.7,30.62,30.66,92585.0,25.4067,25.4399,25.3736,25.4067,92585.0
2019-01-25 10:35:00,30.66,30.67,30.59,30.61,43688.0,25.4067,25.415,25.3487,25.3653,43688.0
2019-01-25 10:40:00,30.61,30.62,30.55,30.61,68232.0,25.3653,25.3736,25.3156,25.3653,68232.0
2019-01-25 10:45:00,30.62,30.69,30.6,30.68,44615.0,25.3736,25.4316,25.357,25.4233,44615.0
2019-01-25 10:50:00,30.68,30.68,30.62,30.64,33449.0,25.4233,25.4233,25.3736,25.3902,33449.0
2019-01-25 10:55:00,30.64,30.68,30.62,30.65,51362.0,25.3902,25.4233,25.3736,25.3985,51362.0
2019-01-25 11:00:00,30.64,30.66,30.62,30.66,43066.0,25.3902,25.4067,25.3736,25.4067,43066.0
2019-01-25 11:05:00,30.65,30.65,30.59,30.59,42924.0,25.3985,25.3985,25.3487,25.3487,42924.0
2019-01-25 11:10:00,30.6,30.6,30.53,30.55,38076.0,25.357,25.357,25.299,25.3156,38076.0
2019-01-25 11:15:00,30.55,30.56,30.48,30.5,61728.0,25.3156,25.3239,25.2576,25.2742,61728.0
2019-01-25 11:20:00,30.5,30.5,30.4,30.43,54721.0,25.2742,25.2742,25.1913,25.2161,54721.0
2019-01-25 11:25:00,30.43,30.46,30.42,30.46,30782.0,25.2161,25.241,25.2079,25.241,30782.0
2019-01-25 11:30:00,30.46,30.51,30.45,30.49,44865.0,25.241,25.2824,25.2327,25.2659,44865.0
2019-01-25 11:35:00,30.49,30.58,30.48,30.56,69391.0,25.2659,25.3404,25.2576,25.3239,69391.0
2019-01-25 11:40:00,30.56,30.61,30.55,30.59,36378.0,25.3239,25.3653,25.3156,25.3487,36378.0
2019-01-25 11:45:00,30.6,30.6,30.56,30.59,38737.0,25.357,25.357,25.3239,25.3487,38737.0
2019-01-25 11:50:00,30.59,30.63,30.58,30.63,56809.0,25.3487,25.3819,25.3404,25.3819,56809.0
2019-01-25 11:55:00,30.63,30.68,30.62,30.66,99165.0,25.3819,25.4233,25.3736,25.4067,99165.0
2019-01-25 12:00:00,30.66,30.67,30.58,30.62,46318.0,25.4067,25.415,25.3404,25.3736,46318.0
2019-01-25 12:05:00,30.62,30.65,30.59,30.61,38748.0,25.3736,25.3985,25.3487,25.3653,38748.0
2019-01-25 12:10:00,30.6,30.63,30.59,30.63,50511.0,25.357,25.3819,25.3487,25.3819,50511.0
2019-01-25 12:15:00,30.62,30.64,30.61,30.64,39193.0,25.3736,25.3902,25.3653,25.3902,39193.0
2019-01-25 12:20:00,30.64,30.65,30.61,30.64,41091.0,25.3902,25.3985,25.3653,25.3902,41091.0
2019-01-25 12:25:00,30.64,30.72,30.63,30.7,54292.0,25.3902,25.4565,25.3819,25.4399,54292.0
2019-01-25 12:30:00,30.7,30.7,30.66,30.67,40515.0,25.4399,25.4399,25.4067,25.415,40515.0
2019-01-25 12:35:00,30.66,30.69,30.65,30.69,58924.0,25.4067,25.4316,25.3985,25.4316,58924.0
2019-01-25 12:40:00,30.69,30.7,30.61,30.62,46011.0,25.4316,25.4399,25.3653,25.3736,46011.0
2019-01-25 12:45:00,30.63,30.63,30.54,30.59,58865.0,25.3819,25.3819,25.3073,25.3487,58865.0
2019-01-25 12:50:00,30.59,30.6,30.5,30.55,63422.0,25.3487,25.357,25.2742,25.3156,63422.0
2019-01-25 12:55:00,30.55,30.61,30.54,30.61,36568.0,25.3156,25.3653,25.3073,25.3653,36568.0
2019-01-25 13:00:00,30.61,30.65,30.59,30.6,34030.0,25.3653,25.3985,25.3487,25.357,34030.0
2019-01-25 13:05:00,30.6,30.61,30.53,30.54,73880.0,25.357,25.3653,25.299,25.3073,73880.0
2019-01-25 13:10:00,30.53,30.54,30.49,30.52,31314.0,25.299,25.3073,25.2659,25.2907,31314.0
2019-01-25 13:15:00,30.52,30.55,30.5,30.53,39749.0,25.2907,25.3156,25.2742,25.299,39749.0
2019-01-25 13:20:00,30.53,30.57,30.52,30.57,43453.0,25.299,25.3322,25.2907,25.3322,43453.0
2019-01-25 13:25:00,30.57,30.57,30.54,30.55,39081.0,25.3322,25.3322,25.3073,25.3156,39081.0
2019-01-25 13:30:00,30.56,30.6,30.53,30.6,159368.0,25.3239,25.357,25.299,25.357,159368.0
2019-01-25 13:35:00,30.6,30.6,30.51,30.52,163952.0,25.357,25.357,25.2824,25.2907,163952.0
2019-01-25 13:40:00,30.52,30.58,30.51,30.55,63097.0,25.2907,25.3404,25.2824,25.3156,63097.0
2019-01-25 13:45:00,30.55,30.58,30.53,30.57,41459.0,25.3156,25.3404,25.299,25.3322,41459.0
2019-01-25 13:50:00,30.58,30.58,30.54,30.55,37468.0,25.3404,25.3404,25.3073,25.3156,37468.0
2019-01-25 13:55:00,30.55,30.55,30.52,30.53,22073.0,25.3156,25.3156,25.2907,25.299,22073.0
2019-01-25 14:00:00,30.54,30.54,30.5,30.53,46426.0,25.3073,25.3073,25.2742,25.299,46426.0
2019-01-25 14:05:00,30.54,30.54,30.52,30.53,58686.0,25.3073,25.3073,25.2907,25.299,58686.0
2019-01-25 14:10:00,30.52,30.55,30.48,30.49,238163.0,25.2907,25.3156,25.2576,25.2659,238163.0
2019-01-25 14:15:00,30.48,30.56,30.44,30.51,227596.0,25.2576,25.3239,25.2244,25.2824,227596.0
2019-01-25 14:20:00,30.51,30.51,30.44,30.48,61272.0,25.2824,25.2824,25.2244,25.2576,61272.0
2019-01-25 14:25:00,30.49,30.5,30.42,30.43,81373.0,25.2659,25.2742,25.2079,25.2161,81373.0
2019-01-25 14:30:00,30.43,30.46,30.38,30.4,76700.0,25.2161,25.241,25.1747,25.1913,76700.0
2019-01-25 14:35:00,30.4,30.51,30.39,30.49,77145.0,25.1913,25.2824,25.183,25.2659,77145.0
2019-01-25 14:40:00,30.5,30.51,30.44,30.46,113018.0,25.2742,25.2824,25.2244,25.241,113018.0
2019-01-25 14:45:00,30.46,30.47,30.4,30.42,62628.0,25.241,25.2493,25.1913,25.2079,62628.0
2019-01-25 14:50:00,30.42,30.42,30.38,30.41,71111.0,25.2079,25.2079,25.1747,25.1996,71111.0
2019-01-25 14:55:00,30.4,30.45,30.39,30.43,91966.0,25.1913,25.2327,25.183,25.2161,91966.0
2019-01-25 15:00:00,30.43,30.44,30.39,30.41,67190.0,25.2161,25.2244,25.183,25.1996,67190.0
2019-01-25 15:05:00,30.41,30.41,30.39,30.4,41931.0,25.1996,25.1996,25.183,25.1913,41931.0
2019-01-25 15:10:00,30.4,30.41,30.39,30.41,62256.0,25.1913,25.1996,25.183,25.1996,62256.0
2019-01-25 15:15:00,30.41,30.43,30.39,30.42,59586.0,25.1996,25.2161,25.183,25.2079,59586.0
2019-01-25 15:20:00,30.41,30.42,30.39,30.4,64927.0,25.1996,25.2079,25.183,25.1913,64927.0
2019-01-25 15:25:00,30.4,30.42,30.38,30.39,70992.0,25.1913,25.2079,25.1747,25.183,70992.0
2019-01-25 15:30:00,30.39,30.4,30.34,30.37,103263.0,25.183,25.1913,25.1416,25.1664,103263.0
2019-01-25 15:35:00,30.37,30.37,30.33,30.37,90254.0,25.1664,25.1664,25.1333,25.1664,90254.0
2019-01-25 15:40:00,30.36,30.37,30.3,30.31,210919.0,25.1581,25.1664,25.1084,25.1167,210919.0
2019-01-25 15:45:00,30.31,30.33,30.29,30.32,236182.0,25.1167,25.1333,25.1001,25.125,236182.0
2019-01-25 15:50:00,30.31,30.32,30.28,30.28,173445.0,25.1167,25.125,25.0919,25.0919,173445.0
2019-01-25 15:55:00,30.29,30.35,30.28,30.35,538049.0,25.1001,25.1499,25.0919,25.1499,538049.0
2019-01-28 09:30:00,29.95,29.99,29.81,29.9,222878.0,24.8184,24.8515,24.7024,24.777,222878.0
2019-01-28 09:35:00,29.9,30.04,29.87,30.01,72472.0,24.777,24.893,24.7521,24.8681,72472.0
2019-01-28 09:40:00,30.01,30.07,29.99,30.04,64265.0,24.8681,24.9178,24.8515,24.893,64265.0
2019-01-28 09:45:00,30.04,30.11,30.01,30.08,67736.0,24.893,24.951,24.8681,24.9261,67736.0
2019-01-28 09:50:00,30.08,30.09,30.02,30.04,98729.0,24.9261,24.9344,24.8764,24.893,98729.0
2019-01-28 09:55:00,30.03,30.15,30.01,30.15,139310.0,24.8847,24.9841,24.8681,24.9841,139310.0
2019-01-28 10:00:00,30.14,30.16,30.09,30.14,117069.0,24.9758,24.9924,24.9344,24.9758,117069.0
2019-01-28 10:05:00,30.14,30.27,30.14,30.27,116991.0,24.9758,25.0836,24.9758,25.0836,116991.0
2019-01-28 10:10:00,30.26,30.27,30.19,30.23,106811.0,25.0753,25.0836,25.0173,25.0504,106811.0
2019-01-28 10:15:00,30.23,30.27,30.21,30.27,62081.0,25.0504,25.0836,25.0338,25.0836,62081.0
2019-01-28 10:20:00,30.27,30.38,30.25,30.37,134930.0,25.0836,25.1747,25.067,25.1664,134930.0
2019-01-28 10:25:00,30.37,30.44,30.34,30.36,506070.0,25.1664,25.2244,25.1416,25.1581,506070.0
2019-01-28 10:30:00,30.36,30.45,30.33,30.34,159495.0,25.1581,25.2327,25.1333,25.1416,159495.0
2019-01-28 10:35:00,30.34,30.38,30.32,30.34,66104.0,25.1416,25.1747,25.125,25.1416,66104.0
2019-01-28 10:40:00,30.34,30.4,30.34,30.38,64778.0,25.1416,25.1913,25.1416,25.1747,64778.0
2019-01-28 10:45:00,30.39,30.39,30.27,30.3,49758.0,25.183,25.183,25.0836,25.1084,49758.0
2019-01-28 10:50:00,30.29,30.32,30.24,30.3,64349.0,25.1001,25.125,25.0587,25.1084,64349.0
2019-01-28 10:55:00,30.29,30.35,30.27,30.28,106412.0,25.1001,25.1499,25.0836,25.0919,106412.0
2019-01-28 11:00:00,30.28,30.28,30.15,30.17,57423.0,25.0919,25.0919,24.9841,25.0007,57423.0
2019-01-28 11:05:00,30.17,30.22,30.16,30.22,50206.0,25.0007,25.0421,24.9924,25.0421,50206.0
2019-01-28 11:10:00,30.21,30.26,30.2,30.26,57679.0,25.0338,25.0753,25.0256,25.0753,57679.0
2019-01-28 11:15:00,30.26,30.26,30.21,30.23,57464.0,25.0753,25.0753,25.0338,25.0504,57464.0
2019-01-28 11:20:00,30.23,30.27,30.22,30.27,79631.0,25.0504,25.0836,25.0421,25.0836,79631.0
2019-01-28 11:25:00,30.27,30.31,30.26,30.29,76332.0,25.0836,25.1167,25.0753,25.1001,76332.0
2019-01-28 11:30:00,30.29,30.32,30.27,30.3,85355.0,25.1001,25.125,25.0836,25.1084,85355.0
2019-01-28 11:35:00,30.3,30.31,30.21,30.25,67595.0,25.1084,25.1167,25.0338,25.067,67595.0
2019-01-28 11:40:00,30.24,30.26,30.23,30.25,46953.0,25.0587,25.0753,25.0504,25.067,46953.0
2019-01-28 11:45:00,30.25,30.25,30.18,30.22,51538.0,25.067,25.067,25.009,25.0421,51538.0
2019-01-28 11:50:00,30.22,30.22,30.17,30.18,55529.0,25.0421,25.0421,25.0007,25.009,55529.0
2019-01-28 11:55:00,30.17,30.22,30.15,30.2,49777.0,25.0007,25.0421,24.9841,25.0256,49777.0
2019-01-28 12:00:00,30.2,30.22,30.09,30.15,90323.0,25.0256,25.0421,24.9344,24.9841,90323.0
2019-01-28 12:05:00,30.14,30.18,30.12,30.18,49954.0,24.9758,25.009,24.9593,25.009,49954.0
2019-01-28 12:10:00,30.18,30.23,30.17,30.23,34695.0,25.009,25.0504,25.0007,25.0504,34695.0
2019-01-28 12:15:00,30.22,30.27,30.22,30.26,43071.0,25.0421,25.0836,25.0421,25.0753,43071.0
2019-01-28 12:20:00,30.25,30.28,30.24,30.27,40604.0,25.067,25.0919,25.0587,25.0836,40604.0
2019-01-28 12:25:00,30.27,30.32,30.27,30.29,67115.0,25.0836,25.125,25.0836,25.1001,67115.0
2019-01-28 12:30:00,30.29,30.3,30.28,30.3,32655.0,25.1001,25.1084,25.0919,25.1084,32655.0
2019-01-28 12:35:00,30.3,30.3,30.23,30.27,158804.0,25.1084,25.1084,25.0504,25.0836,158804.0
2019-01-28 12:40:00,30.27,30.31,30.26,30.28,29829.0,25.0836,25.1167,25.0753,25.0919,29829.0
2019-01-28 12:45:00,30.28,30.29,30.21,30.27,172856.0,25.0919,25.1001,25.0338,25.0836,172856.0
2019-01-28 12:50:00,30.28,30.28,30.22,30.23,59857.0,25.0919,25.0919,25.0421,25.0504,59857.0
2019-01-28 12:55:00,30.23,30.24,30.16,30.17,50078.0,25.0504,25.0587,24.9924,25.0007,50078.0
2019-01-28 13:00:00,30.17,30.19,30.15,30.19,38208.0,25.0007,25.0173,24.9841,25.0173,38208.0
2019-01-28 13:05:00,30.18,30.23,30.18,30.21,76281.0,25.009,25.0504,25.009,25.0338,76281.0
2019-01-28 13:10:00,30.22,30.27,30.22,30.26,42031.0,25.0421,25.0836,25.0421,25.0753,42031.0
2019-01-28 13:15:00,30.26,30.26,30.24,30.25,24292.0,25.0753,25.0753,25.0587,25.067,24292.0
2019-01-28 13:20:00,30.24,30.31,30.24,30.28,47571.0,25.0587,25.1167,25.0587,25.0919,47571.0
2019-01-28 13:25:00,30.28,30.29,30.24,30.25,48943.0,25.0919,25.1001,25.0587,25.067,48943.0
2019-01-28 13:30:00,30.25,30.32,30.25,30.31,43299.0,25.067,25.125,25.067,25.1167,43299.0
2019-01-28 13:35:00,30.32,30.32,30.28,30.29,29909.0,25.125,25.125,25.0919,25.1001,29909.0
2019-01-28 13:40:00,30.28,30.31,30.27,30.3,26744.0,25.0919,25.1167,25.0836,25.1084,26744.0
2019-01-28 13:45:00,30.3,30.34,30.3,30.32,46279.0,25.1084,25.1416,25.1084,25.125,46279.0
2019-01-28 13:50:00,30.32,30.34,30.27,30.3,66319.0,25.125,25.1416,25.0836,25.1084,66319.0
2019-01-28 13:55:00,30.3,30.3,30.27,30.28,33688.0,25.1084,25.1084,25.0836,25.0919,33688.0
2019-01-28 14:00:00,30.29,30.31,30.28,30.29,70030.0,25.1001,25.1167,25.0919,25.1001,70030.0
2019-01-28 14:05:00,30.29,30.32,30.28,30.28,77709.0,25.1001,25.125,25.0919,25.0919,77709.0
2019-01-28 14:10:00,30.28,30.31,30.27,30.29,84921.0,25.0919,25.1167,25.0836,25.1001,84921.0
2019-01-28 14:15:00,30.29,30.3,30.27,30.28,36251.0,25.1001,25.1084,25.0836,25.0919,36251.0
2019-01-28 14:20:00,30.27,30.31,30.24,30.25,73946.0,25.0836,25.1167,25.0587,25.067,73946.0
2019-01-28 14:25:00,30.24,30.26,30.23,30.25,55070.0,25.0587,25.0753,25.0504,25.067,55070.0
2019-01-28 14:30:00,30.25,30.26,30.23,30.24,74666.0,25.067,25.0753,25.0504,25.0587,74666.0
2019-01-28 14:35:00,30.24,30.24,30.2,30.23,38226.0,25.0587,25.0587,25.0256,25.0504,38226.0
2019-01-28 14:40:00,30.23,30.25,30.21,30.24,35566.0,25.0504,25.067,25.0338,25.0587,35566.0
2019-01-28 14:45:00,30.24,30.3,30.23,30.3,40132.0,25.0587,25.1084,25.0504,25.1084,40132.0
2019-01-28 14:50:00,30.29,30.34,30.29,30.32,67264.0,25.1001,25.1416,25.1001,25.125,67264.0
2019-01-28 14:55:00,30.32,30.38,30.31,30.38,166195.0,25.125,25.1747,25.1167,25.1747,166195.0
2019-01-28 15:00:00,30.38,30.47,30.37,30.45,136538.0,25.1747,25.2493,25.1664,25.2327,136538.0
2019-01-28 15:05:00,30.45,30.46,30.37,30.43,74450.0,25.2327,25.241,25.1664,25.2161,74450.0
2019-01-28 15:10:00,30.43,30.52,30.42,30.52,69017.0,25.2161,25.2907,25.2079,25.2907,69017.0
2019-01-28 15:15:00,30.52,30.52,30.45,30.46,101065.0,25.2907,25.2907,25.2327,25.241,101065.0
2019-01-28 15:20:00,30.46,30.52,30.46,30.5,84802.0,25.241,25.2907,25.241,25.2742,84802.0
2019-01-28 15:25:00,30.51,30.52,30.46,30.46,106771.0,25.2824,25.2907,25.241,25.241,106771.0
2019-01-28 15:30:00,30.46,30.47,30.44,30.46,89277.0,25.241,25.2493,25.2244,25.241,89277.0
2019-01-28 15:35:00,30.46,30.47,30.38,30.38,132687.0,25.241,25.2493,25.1747,25.1747,132687.0
2019-01-28 15:40:00,30.38,30.42,30.37,30.4,121860.0,25.1747,25.2079,25.1664,25.1913,121860.0
2019-01-28 15:45:00,30.4,30.42,30.38,30.38,107816.0,25.1913,25.2079,25.1747,25.1747,107816.0
2019-01-28 15:50:00,30.39,30.39,30.33,30.35,262597.0,25.183,25.183,25.1333,25.1499,262597.0
2019-01-28 15:55:00,30.35,30.43,30.34,30.36,625965.0,25.1499,25.2161,25.1416,25.1581,625965.0
2019-01-29 09:30:00,32.1,33.02,32.0,33.0,791467.0,26.6,27.3624,26.5171,27.3458,791467.0
2019-01-29 09:35:00,32.99,33.19,32.65,32.94,486945.0,27.3375,27.5033,27.0558,27.2961,486945.0
2019-01-29 09:40:00,32.94,32.95,32.82,32.84,277953.0,27.2961,27.3044,27.1966,27.2132,277953.0
2019-01-29 09:45:00,32.84,33.25,32.8,33.08,467192.0,27.2132,27.553,27.1801,27.4121,467192.0
2019-01-29 09:50:00,33.08,33.38,33.03,33.31,388721.0,27.4121,27.6607,27.3707,27.6027,388721.0
2019-01-29 09:55:00,33.29,33.61,33.29,33.48,356580.0,27.5861,27.8513,27.5861,27.7436,356580.0
2019-01-29 10:00:00,33.48,33.49,33.18,33.32,366860.0,27.7436,27.7519,27.495,27.611,366860.0
2019-01-29 10:05:00,33.32,33.45,33.16,33.19,186736.0,27.611,27.7187,27.4784,27.5033,186736.0
2019-01-29 10:10:00,33.2,33.2,32.91,32.93,222313.0,27.5115,27.5115,27.2712,27.2878,222313.0
2019-01-29 10:15:00,32.95,33.08,32.87,32.93,239829.0,27.3044,27.4121,27.2381,27.2878,239829.0
2019-01-29 10:20:00,32.95,33.01,32.87,32.99,145449.0,27.3044,27.3541,27.2381,27.3375,145449.0
2019-01-29 10:25:00,32.99,33.1,32.87,33.09,120558.0,27.3375,27.4287,27.2381,27.4204,120558.0
2019-01-29 10:30:00,33.09,33.24,33.04,33.23,149316.0,27.4204,27.5447,27.379,27.5364,149316.0
2019-01-29 10:35:00,33.21,33.25,33.09,33.19,122465.0,27.5198,27.553,27.4204,27.5033,122465.0
2019-01-29 10:40:00,33.2,33.44,33.19,33.34,350590.0,27.5115,27.7104,27.5033,27.6276,350590.0
2019-01-29 10:45:00,33.34,33.42,33.32,33.4,150069.0,27.6276,27.6938,27.611,27.6773,150069.0
2019-01-29 10:50:00,33.41,33.44,33.3,33.35,119219.0,27.6856,27.7104,27.5944,27.6358,119219.0
2019-01-29 10:55:00,33.34,33.55,33.33,33.5,232222.0,27.6276,27.8016,27.6193,27.7601,232222.0
2019-01-29 11:00:00,33.5,33.58,33.33,33.58,165733.0,27.7601,27.8264,27.6193,27.8264,165733.0
2019-01-29 11:05:00,33.58,33.79,33.49,33.72,508035.0,27.8264,28.0004,27.7519,27.9424,508035.0
2019-01-29 11:10:00,33.72,33.84,33.69,33.83,263830.0,27.9424,28.0419,27.9176,28.0336,263830.0
2019-01-29 11:15:00,33.83,33.97,33.79,33.84,293234.0,28.0336,28.1496,28.0004,28.0419,293234.0
2019-01-29 11:20:00,33.83,33.85,33.62,33.65,308362.0,28.0336,28.0502,27.8596,27.8844,308362.0
2019-01-29 11:25:00,33.65,33.72,33.52,33.56,407873.0,27.8844,27.9424,27.7767,27.8099,407873.0
2019-01-29 11:30:00,33.57,33.57,33.34,33.45,314296.0,27.8181,27.8181,27.6276,27.7187,314296.0
2019-01-29 11:35:00,33.45,33.45,33.27,33.29,158791.0,27.7187,27.7187,27.5695,27.5861,158791.0
2019-01-29 11:40:00,33.29,33.31,33.19,33.26,215983.0,27.5861,27.6027,27.5033,27.5613,215983.0
2019-01-29 11:45:00,33.27,33.46,33.27,33.38,103226.0,27.5695,27.727,27.5695,27.6607,103226.0
2019-01-29 11:50:00,33.37,33.44,33.29,33.38,107005.0,27.6524,27.7104,27.5861,27.6607,107005.0
2019-01-29 11:55:00,33.37,33.5,33.37,33.45,111754.0,27.6524,27.7601,27.6524,27.7187,111754.0
2019-01-29 12:00:00,33.45,33.48,33.34,33.47,104300.0,27.7187,27.7436,27.6276,27.7353,104300.0
2019-01-29 12:05:00,33.47,33.51,33.43,33.51,83115.0,27.7353,27.7684,27.7021,27.7684,83115.0
2019-01-29 12:10:00,33.52,33.63,33.47,33.6,107850.0,27.7767,27.8679,27.7353,27.843,107850.0
2019-01-29 12:15:00,33.59,33.61,33.5,33.55,113994.0,27.8347,27.8513,27.7601,27.8016,113994.0
2019-01-29 12:20:00,33.55,33.67,33.55,33.6,130340.0,27.8016,27.901,27.8016,27.843,130340.0
2019-01-29 12:25:00,33.59,33.6,33.51,33.55,98519.0,27.8347,27.843,27.7684,27.8016,98519.0
2019-01-29 12:30:00,33.55,33.56,33.47,33.55,85284.0,27.8016,27.8099,27.7353,27.8016,85284.0
2019-01-29 12:35:00,33.56,33.6,33.48,33.52,70251.0,27.8099,27.843,27.7436,27.7767,70251.0
2019-01-29 12:40:00,33.51,33.54,33.46,33.52,80607.0,27.7684,27.7933,27.727,27.7767,80607.0
2019-01-29 12:45:00,33.52,33.52,33.44,33.51,55575.0,27.7767,27.7767,27.7104,27.7684,55575.0
2019-01-29 12:50:00,33.51,33.55,33.49,33.51,56363.0,27.7684,27.8016,27.7519,27.7684,56363.0
2019-01-29 12:55:00,33.51,33.57,33.49,33.56,84097.0,27.7684,27.8181,27.7519,27.8099,84097.0
2019-01-29 13:00:00,33.56,33.57,33.47,33.5,52733.0,27.8099,27.8181,27.7353,27.7601,52733.0
2019-01-29 13:05:00,33.5,33.52,33.48,33.49,56712.0,27.7601,27.7767,27.7436,27.7519,56712.0
2019-01-29 13:10:00,33.49,33.52,33.43,33.43,40155.0,27.7519,27.7767,27.7021,27.7021,40155.0
2019-01-29 13:15:00,33.43,33.5,33.42,33.47,65061.0,27.7021,27.7601,27.6938,27.7353,65061.0
2019-01-29 13:20:00,33.47,33.55,33.46,33.5,81078.0,27.7353,27.8016,27.727,27.7601,81078.0
2019-01-29 13:25:00,33.5,33.5,33.41,33.47,82211.0,27.7601,27.7601,27.6856,27.7353,82211.0
2019-01-29 13:30:00,33.46,33.46,33.4,33.44,47497.0,27.727,27.727,27.6773,27.7104,47497.0
2019-01-29 13:35:00,33.43,33.5,33.4,33.49,77643.0,27.7021,27.7601,27.6773,27.7519,77643.0
2019-01-29 13:40:00,33.49,33.55,33.47,33.54,96146.0,27.7519,27.8016,27.7353,27.7933,96146.0
2019-01-29 13:45:00,33.55,33.57,33.49,33.52,83703.0,27.8016,27.8181,27.7519,27.7767,83703.0
2019-01-29 13:50:00,33.53,33.55,33.41,33.43,58024.0,27.785,27.8016,27.6856,27.7021,58024.0
2019-01-29 13:55:00,33.43,33.43,33.32,33.39,73597.0,27.7021,27.7021,27.611,27.669,73597.0
2019-01-29 14:00:00,33.4,33.41,33.31,33.36,64665.0,27.6773,27.6856,27.6027,27.6441,64665.0
2019-01-29 14:05:00,33.36,33.45,33.36,33.43,74882.0,27.6441,27.7187,27.6441,27.7021,74882.0
2019-01-29 14:10:00,33.43,33.47,33.38,33.45,133508.0,27.7021,27.7353,27.6607,27.7187,133508.0
2019-01-29 14:15:00,33.44,33.55,33.43,33.53,101558.0,27.7104,27.8016,27.7021,27.785,101558.0
2019-01-29 14:20:00,33.52,33.53,33.43,33.5,126269.0,27.7767,27.785,27.7021,27.7601,126269.0
2019-01-29 14:25:00,33.5,33.57,33.48,33.57,76006.0,27.7601,27.8181,27.7436,27.8181,76006.0
2019-01-29 14:30:00,33.56,33.57,33.49,33.54,83909.0,27.8099,27.8181,27.7519,27.7933,83909.0
2019-01-29 14:35:00,33.54,33.64,33.53,33.59,180310.0,27.7933,27.8762,27.785,27.8347,180310.0
2019-01-29 14:40:00,33.59,33.63,33.55,33.55,73395.0,27.8347,27.8679,27.8016,27.8016,73395.0
2019-01-29 14:45:00,33.55,33.63,33.54,33.62,118680.0,27.8016,27.8679,27.7933,27.8596,118680.0
2019-01-29 14:50:00,33.62,33.66,33.55,33.59,188744.0,27.8596,27.8927,27.8016,27.8347,188744.0
2019-01-29 14:55:00,33.59,33.6,33.45,33.52,176190.0,27.8347,27.843,27.7187,27.7767,176190.0
2019-01-29 15:00:00,33.52,33.58,33.5,33.58,204276.0,27.7767,27.8264,27.7601,27.8264,204276.0
2019-01-29 15:05:00,33.58,33.63,33.55,33.63,130033.0,27.8264,27.8679,27.8016,27.8679,130033.0
2019-01-29 15:10:00,33.63,33.64,33.57,33.61,158293.0,27.8679,27.8762,27.8181,27.8513,158293.0
2019-01-29 15:15:00,33.61,33.67,33.6,33.65,128420.0,27.8513,27.901,27.843,27.8844,128420.0
2019-01-29 15:20:00,33.65,33.75,33.64,33.74,207917.0,27.8844,27.9673,27.8762,27.959,207917.0
2019-01-29 15:25:00,33.75,33.85,33.73,33.83,231739.0,27.9673,28.0502,27.9507,28.0336,231739.0
2019-01-29 15:30:00,33.82,33.84,33.73,33.73,197571.0,28.0253,28.0419,27.9507,27.9507,197571.0
2019-01-29 15:35:00,33.73,33.74,33.65,33.66,182892.0,27.9507,27.959,27.8844,27.8927,182892.0
2019-01-29 15:40:00,33.66,33.82,33.66,33.82,277222.0,27.8927,28.0253,27.8927,28.0253,277222.0
2019-01-29 15:45:00,33.82,33.91,33.77,33.9,448506.0,28.0253,28.0999,27.9839,28.0916,448506.0
2019-01-29 15:50:00,33.9,33.91,33.62,33.65,479204.0,28.0916,28.0999,27.8596,27.8844,479204.0
2019-01-29 15:55:00,33.65,33.78,33.63,33.73,791011.0,27.8844,27.9922,27.8679,27.9507,791011.0
2019-01-30 09:30:00,33.83,33.87,33.51,33.6,291882.0,28.0336,28.0667,27.7684,27.843,291882.0
2019-01-30 09:35:00,33.61,33.63,33.38,33.49,96727.0,27.8513,27.8679,27.6607,27.7519,96727.0
2019-01-30 09:40:00,33.49,33.5,33.3,33.35,209204.0,27.7519,27.7601,27.5944,27.6358,209204.0
2019-01-30 09:45:00,33.34,33.41,33.21,33.24,193345.0,27.6276,27.6856,27.5198,27.5447,193345.0
2019-01-30 09:50:00,33.25,33.27,33.21,33.25,83956.0,27.553,27.5695,27.5198,27.553,83956.0
2019-01-30 09:55:00,33.25,33.36,33.23,33.36,107439.0,27.553,27.6441,27.5364,27.6441,107439.0
2019-01-30 10:00:00,33.37,33.43,33.35,33.39,105080.0,27.6524,27.7021,27.6358,27.669,105080.0
2019-01-30 10:05:00,33.39,33.42,33.29,33.37,140218.0,27.669,27.6938,27.5861,27.6524,140218.0
2019-01-30 10:10:00,33.37,33.41,33.3,33.32,96381.0,27.6524,27.6856,27.5944,27.611,96381.0
2019-01-30 10:15:00,33.32,33.33,33.16,33.23,116220.0,27.611,27.6193,27.4784,27.5364,116220.0
2019-01-30 10:20:00,33.22,33.23,33.17,33.22,78329.0,27.5281,27.5364,27.4867,27.5281,78329.0
2019-01-30 10:25:00,33.21,33.33,33.21,33.33,94434.0,27.5198,27.6193,27.5198,27.6193,94434.0
2019-01-30 10:30:00,33.33,33.45,33.32,33.45,80104.0,27.6193,27.7187,27.611,27.7187,80104.0
2019-01-30 10:35:00,33.46,33.47,33.36,33.36,67557.0,27.727,27.7353,27.6441,27.6441,67557.0
2019-01-30 10:40:00,33.36,33.41,33.34,33.4,59309.0,27.6441,27.6856,27.6276,27.6773,59309.0
2019-01-30 10:45:00,33.4,33.41,33.31,33.35,52259.0,27.6773,27.6856,27.6027,27.6358,52259.0
2019-01-30 10:50:00,33.36,33.36,33.29,33.32,60378.0,27.6441,27.6441,27.5861,27.611,60378.0
2019-01-30 10:55:00,33.32,33.41,33.3,33.41,96658.0,27.611,27.6856,27.5944,27.6856,96658.0
2019-01-30 11:00:00,33.41,33.48,33.37,33.4,104576.0,27.6856,27.7436,27.6524,27.6773,104576.0
2019-01-30 11:05:00,33.4,33.4,33.36,33.39,59631.0,27.6773,27.6773,27.6441,27.669,59631.0
2019-01-30 11:10:00,33.39,33.41,33.32,33.39,71955.0,27.669,27.6856,27.611,27.669,71955.0
2019-01-30 11:15:00,33.4,33.41,33.33,33.36,52203.0,27.6773,27.6856,27.6193,27.6441,52203.0
2019-01-30 11:20:00,33.37,33.41,33.3,33.32,103239.0,27.6524,27.6856,27.5944,27.611,103239.0
2019-01-30 11:25:00,33.33,33.38,33.26,33.27,131656.0,27.6193,27.6607,27.5613,27.5695,131656.0
2019-01-30 11:30:00,33.27,33.35,33.27,33.34,54749.0,27.5695,27.6358,27.5695,27.6276,54749.0
2019-01-30 11:35:00,33.35,33.39,33.3,33.39,98855.0,27.6358,27.669,27.5944,27.669,98855.0
2019-01-30 11:40:00,33.4,33.47,33.4,33.47,131957.0,27.6773,27.7353,27.6773,27.7353,131957.0
2019-01-30 11:45:00,33.47,33.49,33.44,33.47,57135.0,27.7353,27.7519,27.7104,27.7353,57135.0
2019-01-30 11:50:00,33.47,33.49,33.45,33.47,48717.0,27.7353,27.7519,27.7187,27.7353,48717.0
2019-01-30 11:55:00,33.48,33.51,33.45,33.49,60404.0,27.7436,27.7684,27.7187,27.7519,60404.0
2019-01-30 12:00:00,33.49,33.51,33.47,33.5,49104.0,27.7519,27.7684,27.7353,27.7601,49104.0
2019-01-30 12:05:00,33.5,33.5,33.45,33.46,48491.0,27.7601,27.7601,27.7187,27.727,48491.0
2019-01-30 12:10:00,33.47,33.51,33.44,33.48,78062.0,27.7353,27.7684,27.7104,27.7436,78062.0
2019-01-30 12:15:00,33.48,33.52,33.45,33.45,78207.0,27.7436,27.7767,27.7187,27.7187,78207.0
2019-01-30 12:20:00,33.46,33.49,33.42,33.42,49117.0,27.727,27.7519,27.6938,27.6938,49117.0
2019-01-30 12:25:00,33.42,33.43,33.36,33.36,38039.0,27.6938,27.7021,27.6441,27.6441,38039.0
2019-01-30 12:30:00,33.36,33.43,33.36,33.4,53764.0,27.6441,27.7021,27.6441,27.6773,53764.0
2019-01-30 12:35:00,33.39,33.41,33.38,33.39,32951.0,27.669,27.6856,27.6607,27.669,32951.0
2019-01-30 12:40:00,33.4,33.42,33.34,33.36,42341.0,27.6773,27.6938,27.6276,27.6441,42341.0
2019-01-30 12:45:00,33.36,33.41,33.36,33.39,45263.0,27.6441,27.6856,27.6441,27.669,45263.0
2019-01-30 12:50:00,33.4,33.41,33.36,33.36,49373.0,27.6773,27.6856,27.6441,27.6441,49373.0
2019-01-30 12:55:00,33.36,33.37,33.33,33.36,39214.0,27.6441,27.6524,27.6193,27.6441,39214.0
2019-01-30 13:00:00,33.35,33.38,33.32,33.34,34372.0,27.6358,27.6607,27.611,27.6276,34372.0
2019-01-30 13:05:00,33.35,33.43,33.34,33.41,29361.0,27.6358,27.7021,27.6276,27.6856,29361.0
2019-01-30 13:10:00,33.42,33.45,33.4,33.43,31592.0,27.6938,27.7187,27.6773,27.7021,31592.0
2019-01-30 13:15:00,33.42,33.46,33.41,33.44,31736.0,27.6938,27.727,27.6856,27.7104,31736.0
2019-01-30 13:20:00,33.44,33.44,33.4,33.42,35821.0,27.7104,27.7104,27.6773,27.6938,35821.0
2019-01-30 13:25:00,33.41,33.43,33.4,33.43,35488.0,27.6856,27.7021,27.6773,27.7021,35488.0
2019-01-30 13:30:00,33.42,33.43,33.39,33.39,32614.0,27.6938,27.7021,27.669,27.669,32614.0
2019-01-30 13:35:00,33.4,33.42,33.38,33.41,29252.0,27.6773,27.6938,27.6607,27.6856,29252.0
2019-01-30 13:40:00,33.41,33.41,33.35,33.35,44994.0,27.6856,27.6856,27.6358,27.6358,44994.0
2019-01-30 13:45:00,33.35,33.38,33.35,33.37,53624.0,27.6358,27.6607,27.6358,27.6524,53624.0
2019-01-30 13:50:00,33.38,33.4,33.36,33.4,41203.0,27.6607,27.6773,27.6441,27.6773,41203.0
2019-01-30 13:55:00,33.39,33.43,33.38,33.4,50118.0,27.669,27.7021,27.6607,27.6773,50118.0
2019-01-30 14:00:00,33.39,33.53,33.37,33.51,230231.0,27.669,27.785,27.6524,27.7684,230231.0
2019-01-30 14:05:00,33.52,33.64,33.51,33.61,100156.0,27.7767,27.8762,27.7684,27.8513,100156.0
2019-01-30 14:10:00,33.61,33.69,33.59,33.67,105054.0,27.8513,27.9176,27.8347,27.901,105054.0
2019-01-30 14:15:00,33.67,33.67,33.57,33.59,87169.0,27.901,27.901,27.8181,27.8347,87169.0
2019-01-30 14:20:00,33.59,33.66,33.57,33.62,96909.0,27.8347,27.8927,27.8181,27.8596,96909.0
2019-01-30 14:25:00,33.62,33.64,33.58,33.61,55863.0,27.8596,27.8762,27.8264,27.8513,55863.0
2019-01-30 14:30:00,33.61,33.62,33.54,33.6,108190.0,27.8513,27.8596,27.7933,27.843,108190.0
2019-01-30 14:35:00,33.6,33.66,33.56,33.64,80613.0,27.843,27.8927,27.8099,27.8762,80613.0
2019-01-30 14:40:00,33.63,33.65,33.59,33.65,67216.0,27.8679,27.8844,27.8347,27.8844,67216.0
2019-01-30 14:45:00,33.66,33.74,33.64,33.72,80186.0,27.8927,27.959,27.8762,27.9424,80186.0
2019-01-30 14:50:00,33.72,33.78,33.67,33.75,84047.0,27.9424,27.9922,27.901,27.9673,84047.0
2019-01-30 14:55:00,33.76,33.77,33.72,33.72,76100.0,27.9756,27.9839,27.9424,27.9424,76100.0
2019-01-30 15:00:00,33.73,33.73,33.66,33.66,85798.0,27.9507,27.9507,27.8927,27.8927,85798.0
2019-01-30 15:05:00,33.66,33.68,33.56,33.57,108594.0,27.8927,27.9093,27.8099,27.8181,108594.0
2019-01-30 15:10:00,33.56,33.6,33.52,33.58,78265.0,27.8099,27.843,27.7767,27.8264,78265.0
2019-01-30 15:15:00,33.58,33.58,33.49,33.54,85576.0,27.8264,27.8264,27.7519,27.7933,85576.0
2019-01-30 15:20:00,33.55,33.58,33.51,33.55,132347.0,27.8016,27.8264,27.7684,27.8016,132347.0
2019-01-30 15:25:00,33.56,33.61,33.55,33.57,93495.0,27.8099,27.8513,27.8016,27.8181,93495.0
2019-01-30 15:30:00,33.57,33.6,33.49,33.51,153913.0,27.8181,27.843,27.7519,27.7684,153913.0
2019-01-30 15:35:00,33.51,33.56,33.5,33.5,138482.0,27.7684,27.8099,27.7601,27.7601,138482.0
2019-01-30 15:40:00,33.5,33.52,33.46,33.51,183735.0,27.7601,27.7767,27.727,27.7684,183735.0
2019-01-30 15:45:00,33.5,33.53,33.48,33.51,203871.0,27.7601,27.785,27.7436,27.7684,203871.0
2019-01-30 15:50:00,33.51,33.52,33.44,33.45,240071.0,27.7684,27.7767,27.7104,27.7187,240071.0
2019-01-30 15:55:00,33.45,33.57,33.45,33.54,660731.0,27.7187,27.8181,27.7187,27.7933,660731.0
2019-01-31 09:30:00,33.44,33.47,33.26,33.3,120996.0,27.7104,27.7353,27.5613,27.5944,120996.0
2019-01-31 09:35:00,33.31,33.31,33.17,33.29,109217.0,27.6027,27.6027,27.4867,27.5861,109217.0
2019-01-31 09:40:00,33.3,33.3,33.16,33.19,61936.0,27.5944,27.5944,27.4784,27.5033,61936.0
2019-01-31 09:45:00,33.18,33.26,33.18,33.25,38890.0,27.495,27.5613,27.495,27.553,38890.0
2019-01-31 09:50:00,33.25,33.26,33.13,33.18,67098.0,27.553,27.5613,27.4535,27.495,67098.0
2019-01-31 09:55:00,33.18,33.21,33.11,33.12,62150.0,27.495,27.5198,27.437,27.4452,62150.0
2019-01-31 10:00:00,33.12,33.16,33.1,33.13,66590.0,27.4452,27.4784,27.4287,27.4535,66590.0
2019-01-31 10:05:00,33.13,33.15,33.1,33.11,70594.0,27.4535,27.4701,27.4287,27.437,70594.0
2019-01-31 10:10:00,33.11,33.14,33.06,33.09,53842.0,27.437,27.4618,27.3955,27.4204,53842.0
2019-01-31 10:15:00,33.09,33.16,33.08,33.15,95383.0,27.4204,27.4784,27.4121,27.4701,95383.0
2019-01-31 10:20:00,33.15,33.16,33.1,33.13,63824.0,27.4701,27.4784,27.4287,27.4535,63824.0
2019-01-31 10:25:00,33.14,33.17,33.11,33.12,73032.0,27.4618,27.4867,27.437,27.4452,73032.0
2019-01-31 10:30:00,33.12,33.16,33.1,33.16,73517.0,27.4452,27.4784,27.4287,27.4784,73517.0
2019-01-31 10:35:00,33.15,33.18,33.14,33.16,91880.0,27.4701,27.495,27.4618,27.4784,91880.0
2019-01-31 10:40:00,33.17,33.19,33.09,33.11,122594.0,27.4867,27.5033,27.4204,27.437,122594.0
2019-01-31 10:45:00,33.1,33.11,33.0,33.01,109593.0,27.4287,27.437,27.3458,27.3541,109593.0
2019-01-31 10:50:00,33.0,33.01,32.97,32.98,96706.0,27.3458,27.3541,27.3209,27.3292,96706.0
2019-01-31 10:55:00,32.97,32.98,32.91,32.95,119666.0,27.3209,27.3292,27.2712,27.3044,119666.0
2019-01-31 11:00:00,32.95,32.99,32.93,32.96,86184.0,27.3044,27.3375,27.2878,27.3127,86184.0
2019-01-31 11:05:00,32.97,33.02,32.92,33.0,321121.0,27.3209,27.3624,27.2795,27.3458,321121.0
2019-01-31 11:10:00,33.0,33.13,32.99,33.13,55829.0,27.3458,27.4535,27.3375,27.4535,55829.0
2019-01-31 11:15:00,33.13,33.17,33.12,33.16,81640.0,27.4535,27.4867,27.4452,27.4784,81640.0
2019-01-31 11:20:00,33.17,33.23,33.16,33.23,48734.0,27.4867,27.5364,27.4784,27.5364,48734.0
2019-01-31 11:25:00,33.23,33.31,33.22,33.3,109834.0,27.5364,27.6027,27.5281,27.5944,109834.0
2019-01-31 11:30:00,33.3,33.31,33.25,33.29,52837.0,27.5944,27.6027,27.553,27.5861,52837.0
2019-01-31 11:35:00,33.3,33.36,33.27,33.36,45625.0,27.5944,27.6441,27.5695,27.6441,45625.0
2019-01-31 11:40:00,33.35,33.36,33.32,33.34,49345.0,27.6358,27.6441,27.611,27.6276,49345.0
2019-01-31 11:45:00,33.34,33.41,33.34,33.35,207754.0,27.6276,27.6856,27.6276,27.6358,207754.0
2019-01-31 11:50:00,33.35,33.42,33.32,33.41,52708.0,27.6358,27.6938,27.611,27.6856,52708.0
2019-01-31 11:55:00,33.42,33.43,33.38,33.41,57728.0,27.6938,27.7021,27.6607,27.6856,57728.0
2019-01-31 12:00:00,33.42,33.43,33.37,33.37,43630.0,27.6938,27.7021,27.6524,27.6524,43630.0
2019-01-31 12:05:00,33.37,33.43,33.35,33.41,79647.0,27.6524,27.7021,27.6358,27.6856,79647.0
2019-01-31 12:10:00,33.4,33.42,33.36,33.4,54267.0,27.6773,27.6938,27.6441,27.6773,54267.0
2019-01-31 12:15:00,33.4,33.42,33.35,33.36,40686.0,27.6773,27.6938,27.6358,27.6441,40686.0
2019-01-31 12:20:00,33.36,33.41,33.34,33.39,86712.0,27.6441,27.6856,27.6276,27.669,86712.0
2019-01-31 12:25:00,33.39,33.41,33.34,33.35,33201.0,27.669,27.6856,27.6276,27.6358,33201.0
2019-01-31 12:30:00,33.36,33.37,33.34,33.35,44533.0,27.6441,27.6524,27.6276,27.6358,44533.0
2019-01-31 12:35:00,33.36,33.37,33.32,33.32,40500.0,27.6441,27.6524,27.611,27.611,40500.0
2019-01-31 12:40:00,33.32,33.33,33.2,33.21,71872.0,27.611,27.6193,27.5115,27.5198,71872.0
2019-01-31 12:45:00,33.21,33.3,33.21,33.27,38881.0,27.5198,27.5944,27.5198,27.5695,38881.0
2019-01-31 12:50:00,33.27,33.3,33.26,33.29,37162.0,27.5695,27.5944,27.5613,27.5861,37162.0
2019-01-31 12:55:00,33.29,33.36,33.26,33.36,69747.0,27.5861,27.6441,27.5613,27.6441,69747.0
2019-01-31 13:00:00,33.36,33.42,33.35,33.39,101597.0,27.6441,27.6938,27.6358,27.669,101597.0
2019-01-31 13:05:00,33.4,33.43,33.39,33.4,41514.0,27.6773,27.7021,27.669,27.6773,41514.0
2019-01-31 13:10:00,33.4,33.4,33.35,33.37,37815.0,27.6773,27.6773,27.6358,27.6524,37815.0
2019-01-31 13:15:00,33.37,33.39,33.35,33.37,39617.0,27.6524,27.669,27.6358,27.6524,39617.0
2019-01-31 13:20:00,33.36,33.39,33.36,33.39,64889.0,27.6441,27.669,27.6441,27.669,64889.0
2019-01-31 13:25:00,33.38,33.42,33.37,33.39,84939.0,27.6607,27.6938,27.6524,27.669,84939.0
2019-01-31 13:30:00,33.39,33.39,33.3,33.3,46676.0,27.669,27.669,27.5944,27.5944,46676.0
2019-01-31 13:35:00,33.3,33.32,33.28,33.31,40941.0,27.5944,27.611,27.5778,27.6027,40941.0
2019-01-31 13:40:00,33.32,33.32,33.3,33.3,65362.0,27.611,27.611,27.5944,27.5944,65362.0
2019-01-31 13:45:00,33.3,33.31,33.27,33.27,62671.0,27.5944,27.6027,27.5695,27.5695,62671.0
2019-01-31 13:50:00,33.27,33.3,33.26,33.28,51198.0,27.5695,27.5944,27.5613,27.5778,51198.0
2019-01-31 13:55:00,33.29,33.29,33.26,33.26,59794.0,27.5861,27.5861,27.5613,27.5613,59794.0
2019-01-31 14:00:00,33.26,33.29,33.25,33.27,70584.0,27.5613,27.5861,27.553,27.5695,70584.0
2019-01-31 14:05:00,33.28,33.33,33.27,33.3,132394.0,27.5778,27.6193,27.5695,27.5944,132394.0
2019-01-31 14:10:00,33.3,33.32,33.27,33.27,52458.0,27.5944,27.611,27.5695,27.5695,52458.0
2019-01-31 14:15:00,33.27,33.28,33.24,33.25,74870.0,27.5695,27.5778,27.5447,27.553,74870.0
2019-01-31 14:20:00,33.25,33.32,33.24,33.3,59453.0,27.553,27.611,27.5447,27.5944,59453.0
2019-01-31 14:25:00,33.3,33.31,33.24,33.24,67923.0,27.5944,27.6027,27.5447,27.5447,67923.0
2019-01-31 14:30:00,33.24,33.26,33.22,33.23,68743.0,27.5447,27.5613,27.5281,27.5364,68743.0
2019-01-31 14:35:00,33.23,33.26,33.2,33.26,83585.0,27.5364,27.5613,27.5115,27.5613,83585.0
2019-01-31 14:40:00,33.26,33.26,33.23,33.25,57210.0,27.5613,27.5613,27.5364,27.553,57210.0
2019-01-31 14:45:00,33.26,33.27,33.23,33.25,44647.0,27.5613,27.5695,27.5364,27.553,44647.0
2019-01-31 14:50:00,33.25,33.25,33.22,33.23,67528.0,27.553,27.553,27.5281,27.5364,67528.0
2019-01-31 14:55:00,33.23,33.28,33.22,33.26,90992.0,27.5364,27.5778,27.5281,27.5613,90992.0
2019-01-31 15:00:00,33.25,33.25,33.19,33.2,100583.0,27.553,27.553,27.5033,27.5115,100583.0
2019-01-31 15:05:00,33.19,33.24,33.18,33.2,60882.0,27.5033,27.5447,27.495,27.5115,60882.0
2019-01-31 15:10:00,33.2,33.21,33.14,33.15,81935.0,27.5115,27.5198,27.4618,27.4701,81935.0
2019-01-31 15:15:00,33.15,33.18,33.12,33.13,97189.0,27.4701,27.495,27.4452,27.4535,97189.0
2019-01-31 15:20:00,33.13,33.18,33.12,33.15,86192.0,27.4535,27.495,27.4452,27.4701,86192.0
2019-01-31 15:25:00,33.14,33.15,33.12,33.14,90711.0,27.4618,27.4701,27.4452,27.4618,90711.0
2019-01-31 15:30:00,33.14,33.22,33.13,33.2,151452.0,27.4618,27.5281,27.4535,27.5115,151452.0
2019-01-31 15:35:00,33.2,33.25,33.17,33.23,143384.0,27.5115,27.553,27.4867,27.5364,143384.0
2019-01-31 15:40:00,33.23,33.28,33.2,33.2,161452.0,27.5364,27.5778,27.5115,27.5115,161452.0
2019-01-31 15:45:00,33.2,33.32,33.18,33.3,304755.0,27.5115,27.611,27.495,27.5944,304755.0
2019-01-31 15:50:00,33.3,33.43,33.3,33.43,382266.0,27.5944,27.7021,27.5944,27.7021,382266.0
2019-01-31 15:55:00,33.42,33.42,33.25,33.27,1156077.0,27.6938,27.6938,27.553,27.5695,1156077.0
2019-02-01 09:30:00,33.4,33.45,33.06,33.17,156396.0,27.6773,27.7187,27.3955,27.4867,156396.0
2019-02-01 09:35:00,33.17,33.27,33.15,33.26,41268.0,27.4867,27.5695,27.4701,27.5613,41268.0
2019-02-01 09:40:00,33.26,33.27,33.19,33.22,41460.0,27.5613,27.5695,27.5033,27.5281,41460.0
2019-02-01 09:45:00,33.22,33.26,33.19,33.19,45076.0,27.5281,27.5613,27.5033,27.5033,45076.0
2019-02-01 09:50:00,33.2,33.26,33.17,33.26,33198.0,27.5115,27.5613,27.4867,27.5613,33198.0
2019-02-01 09:55:00,33.25,33.3,33.23,33.23,63659.0,27.553,27.5944,27.5364,27.5364,63659.0
2019-02-01 10:00:00,33.24,33.41,33.22,33.39,126263.0,27.5447,27.6856,27.5281,27.669,126263.0
2019-02-01 10:05:00,33.39,33.45,33.37,33.43,57131.0,27.669,27.7187,27.6524,27.7021,57131.0
2019-02-01 10:10:00,33.43,33.48,33.42,33.43,96545.0,27.7021,27.7436,27.6938,27.7021,96545.0
2019-02-01 10:15:00,33.43,33.44,33.35,33.36,32366.0,27.7021,27.7104,27.6358,27.6441,32366.0
2019-02-01 10:20:00,33.35,33.38,33.31,33.33,47257.0,27.6358,27.6607,27.6027,27.6193,47257.0
2019-02-01 10:25:00,33.33,33.35,33.29,33.31,37744.0,27.6193,27.6358,27.5861,27.6027,37744.0
2019-02-01 10:30:00,33.31,33.33,33.28,33.3,44943.0,27.6027,27.6193,27.5778,27.5944,44943.0
2019-02-01 10:35:00,33.3,33.33,33.28,33.31,38211.0,27.5944,27.6193,27.5778,27.6027,38211.0
2019-02-01 10:40:00,33.31,33.33,33.27,33.28,26260.0,27.6027,27.6193,27.5695,27.5778,26260.0
2019-02-01 10:45:00,33.28,33.3,33.26,33.29,24500.0,27.5778,27.5944,27.5613,27.5861,24500.0
2019-02-01 10:50:00,33.28,33.3,33.21,33.23,25411.0,27.5778,27.5944,27.5198,27.5364,25411.0
2019-02-01 10:55:00,33.23,33.25,33.21,33.21,23209.0,27.5364,27.553,27.5198,27.5198,23209.0
2019-02-01 11:00:00,33.2,33.27,33.19,33.26,34969.0,27.5115,27.5695,27.5033,27.5613,34969.0
2019-02-01 11:05:00,33.25,33.31,33.25,33.3,22558.0,27.553,27.6027,27.553,27.5944,22558.0
2019-02-01 11:10:00,33.3,33.32,33.29,33.3,21724.0,27.5944,27.611,27.5861,27.5944,21724.0
2019-02-01 11:15:00,33.3,33.31,33.27,33.27,25978.0,27.5944,27.6027,27.5695,27.5695,25978.0
2019-02-01 11:20:00,33.27,33.32,33.27,33.31,39167.0,27.5695,27.611,27.5695,27.6027,39167.0
2019-02-01 11:25:00,33.31,33.33,33.27,33.27,56230.0,27.6027,27.6193,27.5695,27.5695,56230.0
2019-02-01 11:30:00,33.27,33.3,33.25,33.29,22224.0,27.5695,27.5944,27.553,27.5861,22224.0
2019-02-01 11:35:00,33.29,33.31,33.28,33.3,20414.0,27.5861,27.6027,27.5778,27.5944,20414.0
2019-02-01 11:40:00,33.3,33.36,33.29,33.35,22753.0,27.5944,27.6441,27.5861,27.6358,22753.0
2019-02-01 11:45:00,33.35,33.36,33.3,33.34,61648.0,27.6358,27.6441,27.5944,27.6276,61648.0
2019-02-01 11:50:00,33.35,33.38,33.35,33.38,26779.0,27.6358,27.6607,27.6358,27.6607,26779.0
2019-02-01 11:55:00,33.38,33.38,33.33,33.33,55497.0,27.6607,27.6607,27.6193,27.6193,55497.0
2019-02-01 12:00:00,33.33,33.33,33.23,33.27,96140.0,27.6193,27.6193,27.5364,27.5695,96140.0
2019-02-01 12:05:00,33.27,33.28,33.21,33.21,19648.0,27.5695,27.5778,27.5198,27.5198,19648.0
2019-02-01 12:10:00,33.2,33.21,33.17,33.17,27285.0,27.5115,27.5198,27.4867,27.4867,27285.0
2019-02-01 12:15:00,33.16,33.19,33.13,33.13,26771.0,27.4784,27.5033,27.4535,27.4535,26771.0
2019-02-01 12:20:00,33.14,33.14,33.08,33.09,52165.0,27.4618,27.4618,27.4121,27.4204,52165.0
2019-02-01 12:25:00,33.09,33.17,33.07,33.16,17428.0,27.4204,27.4867,27.4038,27.4784,17428.0
2019-02-01 12:30:00,33.16,33.18,33.15,33.17,35459.0,27.4784,27.495,27.4701,27.4867,35459.0
2019-02-01 12:35:00,33.17,33.19,33.13,33.15,28114.0,27.4867,27.5033,27.4535,27.4701,28114.0
2019-02-01 12:40:00,33.15,33.21,33.14,33.2,18108.0,27.4701,27.5198,27.4618,27.5115,18108.0
2019-02-01 12:45:00,33.2,33.24,33.19,33.22,19718.0,27.5115,27.5447,27.5033,27.5281,19718.0
2019-02-01 12:50:00,33.21,33.22,33.19,33.21,16811.0,27.5198,27.5281,27.5033,27.5198,16811.0
2019-02-01 12:55:00,33.22,33.24,33.21,33.21,26231.0,27.5281,27.5447,27.5198,27.5198,26231.0
2019-02-01 13:00:00,33.21,33.24,33.19,33.23,19350.0,27.5198,27.5447,27.5033,27.5364,19350.0
2019-02-01 13:05:00,33.22,33.27,33.21,33.25,23816.0,27.5281,27.5695,27.5198,27.553,23816.0
2019-02-01 13:10:00,33.24,33.25,33.22,33.23,23224.0,27.5447,27.553,27.5281,27.5364,23224.0
2019-02-01 13:15:00,33.23,33.26,33.2,33.21,42058.0,27.5364,27.5613,27.5115,27.5198,42058.0
2019-02-01 13:20:00,33.21,33.21,33.17,33.2,19426.0,27.5198,27.5198,27.4867,27.5115,19426.0
2019-02-01 13:25:00,33.2,33.22,33.15,33.15,65868.0,27.5115,27.5281,27.4701,27.4701,65868.0
2019-02-01 13:30:00,33.15,33.26,33.15,33.23,121512.0,27.4701,27.5613,27.4701,27.5364,121512.0
2019-02-01 13:35:00,33.23,33.24,33.22,33.24,16077.0,27.5364,27.5447,27.5281,27.5447,16077.0
2019-02-01 13:40:00,33.23,33.24,33.18,33.19,24228.0,27.5364,27.5447,27.495,27.5033,24228.0
2019-02-01 13:45:00,33.18,33.19,33.12,33.13,131292.0,27.495,27.5033,27.4452,27.4535,131292.0
2019-02-01 13:50:00,33.13,33.13,33.09,33.13,121676.0,27.4535,27.4535,27.4204,27.4535,121676.0
2019-02-01 13:55:00,33.13,33.13,33.1,33.1,34856.0,27.4535,27.4535,27.4287,27.4287,34856.0
2019-02-01 14:00:00,33.1,33.1,32.97,32.97,87431.0,27.4287,27.4287,27.3209,27.3209,87431.0
2019-02-01 14:05:00,32.98,33.01,32.96,33.0,49239.0,27.3292,27.3541,27.3127,27.3458,49239.0
2019-02-01 14:10:00,32.99,33.0,32.87,32.91,260453.0,27.3375,27.3458,27.2381,27.2712,260453.0
2019-02-01 14:15:00,32.91,32.94,32.87,32.89,101585.0,27.2712,27.2961,27.2381,27.2547,101585.0
2019-02-01 14:20:00,32.89,32.92,32.88,32.91,46483.0,27.2547,27.2795,27.2464,27.2712,46483.0
2019-02-01 14:25:00,32.9,32.92,32.89,32.92,30520.0,27.2629,27.2795,27.2547,27.2795,30520.0
2019-02-01 14:30:00,32.91,33.0,32.91,32.98,46507.0,27.2712,27.3458,27.2712,27.3292,46507.0
2019-02-01 14:35:00,32.97,32.99,32.95,32.98,26677.0,27.3209,27.3375,27.3044,27.3292,26677.0
2019-02-01 14:40:00,32.97,32.98,32.95,32.97,30538.0,27.3209,27.3292,27.3044,27.3209,30538.0
2019-02-01 14:45:00,32.97,32.99,32.93,32.94,44263.0,27.3209,27.3375,27.2878,27.2961,44263.0
2019-02-01 14:50:00,32.93,32.94,32.89,32.92,38755.0,27.2878,27.2961,27.2547,27.2795,38755.0
2019-02-01 14:55:00,32.92,32.95,32.91,32.95,29740.0,27.2795,27.3044,27.2712,27.3044,29740.0
2019-02-01 15:00:00,32.94,32.96,32.91,32.94,38605.0,27.2961,27.3127,27.2712,27.2961,38605.0
2019-02-01 15:05:00,32.94,32.97,32.92,32.93,75898.0,27.2961,27.3209,27.2795,27.2878,75898.0
2019-02-01 15:10:00,32.93,33.0,32.92,33.0,49066.0,27.2878,27.3458,27.2795,27.3458,49066.0
2019-02-01 15:15:00,33.0,33.06,32.99,33.02,60150.0,27.3458,27.3955,27.3375,27.3624,60150.0
2019-02-01 15:20:00,33.02,33.04,33.01,33.02,29112.0,27.3624,27.379,27.3541,27.3624,29112.0
2019-02-01 15:25:00,33.02,33.03,32.99,33.03,27352.0,27.3624,27.3707,27.3375,27.3707,27352.0
2019-02-01 15:30:00,33.04,33.07,33.01,33.05,50684.0,27.379,27.4038,27.3541,27.3872,50684.0
2019-02-01 15:35:00,33.05,33.08,33.05,33.06,40024.0,27.3872,27.4121,27.3872,27.3955,40024.0
2019-02-01 15:40:00,33.06,33.07,33.03,33.05,70187.0,27.3955,27.4038,27.3707,27.3872,70187.0
2019-02-01 15:45:00,33.06,33.08,33.06,33.08,130507.0,27.3955,27.4121,27.3955,27.4121,130507.0
2019-02-01 15:50:00,33.08,33.11,33.07,33.11,223848.0,27.4121,27.437,27.4038,27.437,223848.0
2019-02-01 15:55:00,33.1,33.13,33.07,33.08,282579.0,27.4287,27.4535,27.4038,27.4121,282579.0
2019-02-04 09:30:00,33.07,33.17,33.07,33.09,78134.0,27.4038,27.4867,27.4038,27.4204,78134.0
2019-02-04 09:35:00,33.09,33.15,33.01,33.08,50777.0,27.4204,27.4701,27.3541,27.4121,50777.0
2019-02-04 09:40:00,33.08,33.11,33.02,33.08,90154.0,27.4121,27.437,27.3624,27.4121,90154.0
2019-02-04 09:45:00,33.08,33.18,33.08,33.18,29746.0,27.4121,27.495,27.4121,27.495,29746.0
2019-02-04 09:50:00,33.18,33.2,33.12,33.19,45293.0,27.495,27.5115,27.4452,27.5033,45293.0
2019-02-04 09:55:00,33.2,33.2,33.14,33.15,51448.0,27.5115,27.5115,27.4618,27.4701,51448.0
2019-02-04 10:00:00,33.15,33.15,33.05,33.1,62295.0,27.4701,27.4701,27.3872,27.4287,62295.0
2019-02-04 10:05:00,33.09,33.15,33.06,33.13,55787.0,27.4204,27.4701,27.3955,27.4535,55787.0
2019-02-04 10:10:00,33.13,33.17,33.12,33.15,36480.0,27.4535,27.4867,27.4452,27.4701,36480.0
2019-02-04 10:15:00,33.14,33.16,33.11,33.15,48193.0,27.4618,27.4784,27.437,27.4701,48193.0
2019-02-04 10:20:00,33.15,33.17,33.1,33.1,38301.0,27.4701,27.4867,27.4287,27.4287,38301.0
2019-02-04 10:25:00,33.1,33.13,33.09,33.13,58190.0,27.4287,27.4535,27.4204,27.4535,58190.0
2019-02-04 10:30:00,33.12,33.16,33.11,33.14,25909.0,27.4452,27.4784,27.437,27.4618,25909.0
2019-02-04 10:35:00,33.14,33.17,33.12,33.12,31017.0,27.4618,27.4867,27.4452,27.4452,31017.0
2019-02-04 10:40:00,33.13,33.16,33.11,33.15,28961.0,27.4535,27.4784,27.437,27.4701,28961.0
2019-02-04 10:45:00,33.15,33.16,33.13,33.15,26088.0,27.4701,27.4784,27.4535,27.4701,26088.0
2019-02-04 10:50:00,33.15,33.16,33.12,33.15,15192.0,27.4701,27.4784,27.4452,27.4701,15192.0
2019-02-04 10:55:00,33.15,33.16,33.14,33.15,20652.0,27.4701,27.4784,27.4618,27.4701,20652.0
2019-02-04 11:00:00,33.15,33.21,33.14,33.2,41510.0,27.4701,27.5198,27.4618,27.5115,41510.0
2019-02-04 11:05:00,33.2,33.2,33.11,33.15,32330.0,27.5115,27.5115,27.437,27.4701,32330.0
2019-02-04 11:10:00,33.15,33.18,33.13,33.18,19414.0,27.4701,27.495,27.4535,27.495,19414.0
2019-02-04 11:15:00,33.18,33.19,33.16,33.19,32583.0,27.495,27.5033,27.4784,27.5033,32583.0
2019-02-04 11:20:00,33.18,33.21,33.18,33.19,38560.0,27.495,27.5198,27.495,27.5033,38560.0
2019-02-04 11:25:00,33.19,33.23,33.17,33.22,28725.0,27.5033,27.5364,27.4867,27.5281,28725.0
2019-02-04 11:30:00,33.22,33.25,33.2,33.25,26370.0,27.5281,27.553,27.5115,27.553,26370.0
2019-02-04 11:35:00,33.25,33.28,33.23,33.28,118354.0,27.553,27.5778,27.5364,27.5778,118354.0
2019-02-04 11:40:00,33.28,33.34,33.28,33.34,57272.0,27.5778,27.6276,27.5778,27.6276,57272.0
2019-02-04 11:45:00,33.34,33.37,33.32,33.37,58041.0,27.6276,27.6524,27.611,27.6524,58041.0
2019-02-04 11:50:00,33.37,33.39,33.31,33.34,38873.0,27.6524,27.669,27.6027,27.6276,38873.0
2019-02-04 11:55:00,33.34,33.38,33.33,33.38,23007.0,27.6276,27.6607,27.6193,27.6607,23007.0
2019-02-04 12:00:00,33.38,33.39,33.36,33.38,33898.0,27.6607,27.669,27.6441,27.6607,33898.0
2019-02-04 12:05:00,33.39,33.41,33.36,33.4,136161.0,27.669,27.6856,27.6441,27.6773,136161.0
2019-02-04 12:10:00,33.4,33.4,33.37,33.4,25489.0,27.6773,27.6773,27.6524,27.6773,25489.0
2019-02-04 12:15:00,33.4,33.4,33.38,33.4,11829.0,27.6773,27.6773,27.6607,27.6773,11829.0
2019-02-04 12:20:00,33.39,33.4,33.38,33.38,15941.0,27.669,27.6773,27.6607,27.6607,15941.0
2019-02-04 12:25:00,33.38,33.41,33.38,33.39,29113.0,27.6607,27.6856,27.6607,27.669,29113.0
2019-02-04 12:30:00,33.39,33.41,33.37,33.4,36673.0,27.669,27.6856,27.6524,27.6773,36673.0
2019-02-04 12:35:00,33.4,33.41,33.39,33.4,12176.0,27.6773,27.6856,27.669,27.6773,12176.0
2019-02-04 12:40:00,33.41,33.41,33.38,33.41,24876.0,27.6856,27.6856,27.6607,27.6856,24876.0
2019-02-04 12:45:00,33.41,33.42,33.4,33.4,31254.0,27.6856,27.6938,27.6773,27.6773,31254.0
2019-02-04 12:50:00,33.4,33.41,33.39,33.4,72533.0,27.6773,27.6856,27.669,27.6773,72533.0
2019-02-04 12:55:00,33.41,33.43,33.4,33.43,26526.0,27.6856,27.7021,27.6773,27.7021,26526.0
2019-02-04 13:00:00,33.43,33.45,33.42,33.45,21737.0,27.7021,27.7187,27.6938,27.7187,21737.0
2019-02-04 13:05:00,33.45,33.49,33.44,33.45,88981.0,27.7187,27.7519,27.7104,27.7187,88981.0
2019-02-04 13:10:00,33.45,33.47,33.44,33.47,17022.0,27.7187,27.7353,27.7104,27.7353,17022.0
2019-02-04 13:15:00,33.47,33.5,33.46,33.5,26995.0,27.7353,27.7601,27.727,27.7601,26995.0
2019-02-04 13:20:00,33.5,33.53,33.49,33.52,42766.0,27.7601,27.785,27.7519,27.7767,42766.0
2019-02-04 13:25:00,33.53,33.54,33.46,33.46,75363.0,27.785,27.7933,27.727,27.727,75363.0
2019-02-04 13:30:00,33.46,33.48,33.45,33.47,13168.0,27.727,27.7436,27.7187,27.7353,13168.0
2019-02-04 13:35:00,33.48,33.49,33.47,33.49,36797.0,27.7436,27.7519,27.7353,27.7519,36797.0
2019-02-04 13:40:00,33.49,33.56,33.48,33.55,91762.0,27.7519,27.8099,27.7436,27.8016,91762.0
2019-02-04 13:45:00,33.55,33.59,33.55,33.58,30312.0,27.8016,27.8347,27.8016,27.8264,30312.0
2019-02-04 13:50:00,33.58,33.58,33.55,33.55,45551.0,27.8264,27.8264,27.8016,27.8016,45551.0
2019-02-04 13:55:00,33.55,33.58,33.55,33.58,39307.0,27.8016,27.8264,27.8016,27.8264,39307.0
2019-02-04 14:00:00,33.58,33.59,33.57,33.59,36404.0,27.8264,27.8347,27.8181,27.8347,36404.0
2019-02-04 14:05:00,33.58,33.62,33.58,33.62,68276.0,27.8264,27.8596,27.8264,27.8596,68276.0
2019-02-04 14:10:00,33.62,33.65,33.6,33.64,96069.0,27.8596,27.8844,27.843,27.8762,96069.0
2019-02-04 14:15:00,33.64,33.67,33.63,33.66,70342.0,27.8762,27.901,27.8679,27.8927,70342.0
2019-02-04 14:20:00,33.67,33.69,33.65,33.65,72594.0,27.901,27.9176,27.8844,27.8844,72594.0
2019-02-04 14:25:00,33.66,33.67,33.62,33.63,69746.0,27.8927,27.901,27.8596,27.8679,69746.0
2019-02-04 14:30:00,33.63,33.63,33.57,33.57,49317.0,27.8679,27.8679,27.8181,27.8181,49317.0
2019-02-04 14:35:00,33.57,33.58,33.48,33.49,45040.0,27.8181,27.8264,27.7436,27.7519,45040.0
2019-02-04 14:40:00,33.49,33.5,33.45,33.48,32355.0,27.7519,27.7601,27.7187,27.7436,32355.0
2019-02-04 14:45:00,33.48,33.48,33.42,33.43,30466.0,27.7436,27.7436,27.6938,27.7021,30466.0
2019-02-04 14:50:00,33.43,33.46,33.42,33.46,26116.0,27.7021,27.727,27.6938,27.727,26116.0
2019-02-04 14:55:00,33.46,33.47,33.45,33.45,17937.0,27.727,27.7353,27.7187,27.7187,17937.0
2019-02-04 15:00:00,33.45,33.46,33.4,33.43,48814.0,27.7187,27.727,27.6773,27.7021,48814.0
2019-02-04 15:05:00,33.42,33.46,33.42,33.45,26667.0,27.6938,27.727,27.6938,27.7187,26667.0
2019-02-04 15:10:00,33.46,33.47,33.45,33.47,27059.0,27.727,27.7353,27.7187,27.7353,27059.0
2019-02-04 15:15:00,33.47,33.53,33.47,33.53,92352.0,27.7353,27.785,27.7353,27.785,92352.0
2019-02-04 15:20:00,33.53,33.55,33.51,33.53,67636.0,27.785,27.8016,27.7684,27.785,67636.0
2019-02-04 15:25:00,33.53,33.54,33.51,33.52,84375.0,27.785,27.7933,27.7684,27.7767,84375.0
2019-02-04 15:30:00,33.52,33.53,33.49,33.5,70947.0,27.7767,27.785,27.7519,27.7601,70947.0
2019-02-04 15:35:00,33.5,33.51,33.49,33.49,73943.0,27.7601,27.7684,27.7519,27.7519,73943.0
2019-02-04 15:40:00,33.49,33.54,33.49,33.53,142205.0,27.7519,27.7933,27.7519,27.785,142205.0
2019-02-04 15:45:00,33.54,33.54,33.51,33.54,167283.0,27.7933,27.7933,27.7684,27.7933,167283.0
2019-02-04 15:50:00,33.54,33.59,33.53,33.59,299298.0,27.7933,27.8347,27.785,27.8347,299298.0
2019-02-04 15:55:00,33.59,33.59,33.52,33.55,396221.0,27.8347,27.8347,27.7767,27.8016,396221.0
2019-02-05 09:30:00,33.55,33.58,33.44,33.52,92679.0,27.8016,27.8264,27.7104,27.7767,92679.0
2019-02-05 09:35:00,33.52,33.58,33.5,33.56,40992.0,27.7767,27.8264,27.7601,27.8099,40992.0
2019-02-05 09:40:00,33.57,33.63,33.57,33.61,105311.0,27.8181,27.8679,27.8181,27.8513,105311.0
2019-02-05 09:45:00,33.61,33.63,33.57,33.59,55605.0,27.8513,27.8679,27.8181,27.8347,55605.0
2019-02-05 09:50:00,33.59,33.59,33.55,33.59,28113.0,27.8347,27.8347,27.8016,27.8347,28113.0
2019-02-05 09:55:00,33.59,33.67,33.59,33.67,58283.0,27.8347,27.901,27.8347,27.901,58283.0
2019-02-05 10:00:00,33.67,33.71,33.62,33.63,40540.0,27.901,27.9342,27.8596,27.8679,40540.0
2019-02-05 10:05:00,33.62,33.65,33.59,33.59,52035.0,27.8596,27.8844,27.8347,27.8347,52035.0
2019-02-05 10:10:00,33.59,33.62,33.56,33.58,47742.0,27.8347,27.8596,27.8099,27.8264,47742.0
2019-02-05 10:15:00,33.58,33.6,33.55,33.57,28573.0,27.8264,27.843,27.8016,27.8181,28573.0
2019-02-05 10:20:00,33.58,33.58,33.53,33.53,39761.0,27.8264,27.8264,27.785,27.785,39761.0
2019-02-05 10:25:00,33.53,33.54,33.51,33.51,24370.0,27.785,27.7933,27.7684,27.7684,24370.0
2019-02-05 10:30:00,33.52,33.53,33.5,33.51,44530.0,27.7767,27.785,27.7601,27.7684,44530.0
2019-02-05 10:35:00,33.52,33.54,33.51,33.54,27025.0,27.7767,27.7933,27.7684,27.7933,27025.0
2019-02-05 10:40:00,33.54,33.61,33.53,33.59,58208.0,27.7933,27.8513,27.785,27.8347,58208.0
2019-02-05 10:45:00,33.59,33.6,33.57,33.57,36108.0,27.8347,27.843,27.8181,27.8181,36108.0
2019-02-05 10:50:00,33.58,33.61,33.55,33.61,52636.0,27.8264,27.8513,27.8016,27.8513,52636.0
2019-02-05 10:55:00,33.6,33.65,33.59,33.64,47782.0,27.843,27.8844,27.8347,27.8762,47782.0
2019-02-05 11:00:00,33.65,33.67,33.63,33.66,36214.0,27.8844,27.901,27.8679,27.8927,36214.0
2019-02-05 11:05:00,33.66,33.66,33.63,33.64,42730.0,27.8927,27.8927,27.8679,27.8762,42730.0
2019-02-05 11:10:00,33.65,33.65,33.64,33.64,10572.0,27.8844,27.8844,27.8762,27.8762,10572.0
2019-02-05 11:15:00,33.65,33.67,33.64,33.66,34126.0,27.8844,27.901,27.8762,27.8927,34126.0
2019-02-05 11:20:00,33.65,33.66,33.61,33.66,90222.0,27.8844,27.8927,27.8513,27.8927,90222.0
2019-02-05 11:25:00,33.65,33.66,33.61,33.61,77140.0,27.8844,27.8927,27.8513,27.8513,77140.0
2019-02-05 11:30:00,33.61,33.61,33.57,33.59,34739.0,27.8513,27.8513,27.8181,27.8347,34739.0
2019-02-05 11:35:00,33.59,33.6,33.57,33.58,46837.0,27.8347,27.843,27.8181,27.8264,46837.0
2019-02-05 11:40:00,33.57,33.59,33.56,33.56,26477.0,27.8181,27.8347,27.8099,27.8099,26477.0
2019-02-05 11:45:00,33.56,33.56,33.5,33.51,36010.0,27.8099,27.8099,27.7601,27.7684,36010.0
2019-02-05 11:50:00,33.52,33.54,33.51,33.54,36170.0,27.7767,27.7933,27.7684,27.7933,36170.0
2019-02-05 11:55:00,33.54,33.58,33.53,33.56,18543.0,27.7933,27.8264,27.785,27.8099,18543.0
2019-02-05 12:00:00,33.57,33.57,33.53,33.55,21877.0,27.8181,27.8181,27.785,27.8016,21877.0
2019-02-05 12:05:00,33.55,33.55,33.51,33.52,24732.0,27.8016,27.8016,27.7684,27.7767,24732.0
2019-02-05 12:10:00,33.51,33.51,33.48,33.49,20287.0,27.7684,27.7684,27.7436,27.7519,20287.0
2019-02-05 12:15:00,33.49,33.5,33.46,33.46,20303.0,27.7519,27.7601,27.727,27.727,20303.0
2019-02-05 12:20:00,33.46,33.48,33.44,33.45,20783.0,27.727,27.7436,27.7104,27.7187,20783.0
2019-02-05 12:25:00,33.45,33.51,33.45,33.5,17214.0,27.7187,27.7684,27.7187,27.7601,17214.0
2019-02-05 12:30:00,33.5,33.51,33.47,33.51,16461.0,27.7601,27.7684,27.7353,27.7684,16461.0
2019-02-05 12:35:00,33.51,33.52,33.5,33.52,13517.0,27.7684,27.7767,27.7601,27.7767,13517.0
2019-02-05 12:40:00,33.52,33.53,33.5,33.52,9195.0,27.7767,27.785,27.7601,27.7767,9195.0
2019-02-05 12:45:00,33.52,33.55,33.51,33.52,28966.0,27.7767,27.8016,27.7684,27.7767,28966.0
2019-02-05 12:50:00,33.52,33.52,33.47,33.47,21767.0,27.7767,27.7767,27.7353,27.7353,21767.0
2019-02-05 12:55:00,33.48,33.49,33.43,33.44,14688.0,27.7436,27.7519,27.7021,27.7104,14688.0
2019-02-05 13:00:00,33.44,33.47,33.43,33.45,49042.0,27.7104,27.7353,27.7021,27.7187,49042.0
2019-02-05 13:05:00,33.45,33.46,33.41,33.41,22220.0,27.7187,27.727,27.6856,27.6856,22220.0
2019-02-05 13:10:00,33.41,33.42,33.37,33.37,43602.0,27.6856,27.6938,27.6524,27.6524,43602.0
2019-02-05 13:15:00,33.37,33.37,33.35,33.35,40624.0,27.6524,27.6524,27.6358,27.6358,40624.0
2019-02-05 13:20:00,33.35,33.44,33.35,33.44,56989.0,27.6358,27.7104,27.6358,27.7104,56989.0
2019-02-05 13:25:00,33.44,33.45,33.43,33.44,35129.0,27.7104,27.7187,27.7021,27.7104,35129.0
2019-02-05 13:30:00,33.44,33.44,33.42,33.43,18614.0,27.7104,27.7104,27.6938,27.7021,18614.0
2019-02-05 13:35:00,33.43,33.44,33.38,33.4,33171.0,27.7021,27.7104,27.6607,27.6773,33171.0
2019-02-05 13:40:00,33.4,33.4,33.38,33.39,36479.0,27.6773,27.6773,27.6607,27.669,36479.0
2019-02-05 13:45:00,33.38,33.4,33.38,33.39,16219.0,27.6607,27.6773,27.6607,27.669,16219.0
2019-02-05 13:50:00,33.4,33.4,33.36,33.37,39526.0,27.6773,27.6773,27.6441,27.6524,39526.0
2019-02-05 13:55:00,33.37,33.39,33.36,33.39,33432.0,27.6524,27.669,27.6441,27.669,33432.0
2019-02-05 14:00:00,33.39,33.42,33.37,33.42,48299.0,27.669,27.6938,27.6524,27.6938,48299.0
2019-02-05 14:05:00,33.42,33.44,33.41,33.43,41443.0,27.6938,27.7104,27.6856,27.7021,41443.0
2019-02-05 14:10:00,33.42,33.47,33.4,33.46,21572.0,27.6938,27.7353,27.6773,27.727,21572.0
2019-02-05 14:15:00,33.46,33.48,33.45,33.48,13653.0,27.727,27.7436,27.7187,27.7436,13653.0
2019-02-05 14:20:00,33.48,33.5,33.47,33.48,25293.0,27.7436,27.7601,27.7353,27.7436,25293.0
2019-02-05 14:25:00,33.48,33.49,33.46,33.47,15752.0,27.7436,27.7519,27.727,27.7353,15752.0
2019-02-05 14:30:00,33.46,33.49,33.46,33.48,21237.0,27.727,27.7519,27.727,27.7436,21237.0
2019-02-05 14:35:00,33.48,33.53,33.48,33.52,27224.0,27.7436,27.785,27.7436,27.7767,27224.0
2019-02-05 14:40:00,33.52,33.55,33.5,33.54,49290.0,27.7767,27.8016,27.7601,27.7933,49290.0
2019-02-05 14:45:00,33.54,33.56,33.54,33.55,15847.0,27.7933,27.8099,27.7933,27.8016,15847.0
2019-02-05 14:50:00,33.56,33.57,33.55,33.55,40340.0,27.8099,27.8181,27.8016,27.8016,40340.0
2019-02-05 14:55:00,33.55,33.58,33.54,33.58,27244.0,27.8016,27.8264,27.7933,27.8264,27244.0
2019-02-05 15:00:00,33.58,33.59,33.55,33.56,67144.0,27.8264,27.8347,27.8016,27.8099,67144.0
2019-02-05 15:05:00,33.56,33.58,33.56,33.57,34674.0,27.8099,27.8264,27.8099,27.8181,34674.0
2019-02-05 15:10:00,33.58,33.58,33.54,33.55,42039.0,27.8264,27.8264,27.7933,27.8016,42039.0
2019-02-05 15:15:00,33.55,33.58,33.55,33.58,34913.0,27.8016,27.8264,27.8016,27.8264,34913.0
2019-02-05 15:20:00,33.58,33.6,33.57,33.58,52559.0,27.8264,27.843,27.8181,27.8264,52559.0
2019-02-05 15:25:00,33.59,33.61,33.58,33.59,57444.0,27.8347,27.8513,27.8264,27.8347,57444.0
2019-02-05 15:30:00,33.59,33.6,33.57,33.57,85411.0,27.8347,27.843,27.8181,27.8181,85411.0
2019-02-05 15:35:00,33.57,33.58,33.55,33.55,49253.0,27.8181,27.8264,27.8016,27.8016,49253.0
2019-02-05 15:40:00,33.56,33.59,33.55,33.56,79648.0,27.8099,27.8347,27.8016,27.8099,79648.0
2019-02-05 15:45:00,33.57,33.57,33.52,33.56,108338.0,27.8181,27.8181,27.7767,27.8099,108338.0
2019-02-05 15:50:00,33.56,33.56,33.53,33.54,130160.0,27.8099,27.8099,27.785,27.7933,130160.0
2019-02-05 15:55:00,33.54,33.55,33.53,33.54,362886.0,27.7933,27.8016,27.785,27.7933,362886.0
2019-02-06 09:30:00,33.46,33.68,33.44,33.67,47130.0,27.727,27.9093,27.7104,27.901,47130.0
2019-02-06 09:35:00,33.65,33.7,33.58,33.58,41512.0,27.8844,27.9259,27.8264,27.8264,41512.0
2019-02-06 09:40:00,33.6,33.7,33.6,33.7,22879.0,27.843,27.9259,27.843,27.9259,22879.0
2019-02-06 09:45:00,33.7,33.78,33.68,33.76,31716.0,27.9259,27.9922,27.9093,27.9756,31716.0
2019-02-06 09:50:00,33.77,33.85,33.77,33.84,38342.0,27.9839,28.0502,27.9839,28.0419,38342.0
2019-02-06 09:55:00,33.84,33.87,33.84,33.85,43752.0,28.0419,28.0667,28.0419,28.0502,43752.0
2019-02-06 10:00:00,33.84,33.91,33.83,33.89,55348.0,28.0419,28.0999,28.0336,28.0833,55348.0
2019-02-06 10:05:00,33.9,33.91,33.8,33.81,395157.0,28.0916,28.0999,28.0087,28.017,395157.0
2019-02-06 10:10:00,33.8,33.81,33.76,33.77,95726.0,28.0087,28.017,27.9756,27.9839,95726.0
2019-02-06 10:15:00,33.77,33.79,33.72,33.76,24757.0,27.9839,28.0004,27.9424,27.9756,24757.0
2019-02-06 10:20:00,33.76,33.82,33.73,33.8,151827.0,27.9756,28.0253,27.9507,28.0087,151827.0
2019-02-06 10:25:00,33.81,33.84,33.78,33.78,24441.0,28.017,28.0419,27.9922,27.9922,24441.0
2019-02-06 10:30:00,33.78,33.8,33.75,33.78,26529.0,27.9922,28.0087,27.9673,27.9922,26529.0
2019-02-06 10:35:00,33.77,33.81,33.75,33.78,31346.0,27.9839,28.017,27.9673,27.9922,31346.0
2019-02-06 10:40:00,33.78,33.79,33.76,33.77,27338.0,27.9922,28.0004,27.9756,27.9839,27338.0
2019-02-06 10:45:00,33.77,33.8,33.76,33.78,22586.0,27.9839,28.0087,27.9756,27.9922,22586.0
2019-02-06 10:50:00,33.79,33.87,33.78,33.84,29886.0,28.0004,28.0667,27.9922,28.0419,29886.0
2019-02-06 10:55:00,33.85,33.9,33.85,33.9,24627.0,28.0502,28.0916,28.0502,28.0916,24627.0
2019-02-06 11:00:00,33.89,33.9,33.86,33.9,40714.0,28.0833,28.0916,28.0585,28.0916,40714.0
2019-02-06 11:05:00,33.9,33.96,33.9,33.92,58677.0,28.0916,28.1413,28.0916,28.1082,58677.0
2019-02-06 11:10:00,33.91,33.93,33.86,33.86,27970.0,28.0999,28.1165,28.0585,28.0585,27970.0
2019-02-06 11:15:00,33.87,33.89,33.86,33.88,32569.0,28.0667,28.0833,28.0585,28.075,32569.0
2019-02-06 11:20:00,33.88,33.92,33.81,33.81,82679.0,28.075,28.1082,28.017,28.017,82679.0
2019-02-06 11:25:00,33.82,33.82,33.77,33.8,36106.0,28.0253,28.0253,27.9839,28.0087,36106.0
2019-02-06 11:30:00,33.81,33.83,33.77,33.81,81626.0,28.017,28.0336,27.9839,28.017,81626.0
2019-02-06 11:35:00,33.82,33.89,33.8,33.89,41194.0,28.0253,28.0833,28.0087,28.0833,41194.0
2019-02-06 11:40:00,33.89,33.92,33.86,33.86,27433.0,28.0833,28.1082,28.0585,28.0585,27433.0
2019-02-06 11:45:00,33.86,33.91,33.85,33.87,25634.0,28.0585,28.0999,28.0502,28.0667,25634.0
2019-02-06 11:50:00,33.86,33.89,33.85,33.87,38976.0,28.0585,28.0833,28.0502,28.0667,38976.0
2019-02-06 11:55:00,33.88,33.89,33.85,33.86,20398.0,28.075,28.0833,28.0502,28.0585,20398.0
2019-02-06 12:00:00,33.86,33.89,33.83,33.89,45700.0,28.0585,28.0833,28.0336,28.0833,45700.0
2019-02-06 12:05:00,33.88,33.9,33.83,33.84,38093.0,28.075,28.0916,28.0336,28.0419,38093.0
2019-02-06 12:10:00,33.84,33.86,33.83,33.84,25965.0,28.0419,28.0585,28.0336,28.0419,25965.0
2019-02-06 12:15:00,33.84,33.85,33.81,33.85,16036.0,28.0419,28.0502,28.017,28.0502,16036.0
2019-02-06 12:20:00,33.85,33.87,33.82,33.84,20622.0,28.0502,28.0667,28.0253,28.0419,20622.0
2019-02-06 12:25:00,33.85,33.87,33.82,33.82,39586.0,28.0502,28.0667,28.0253,28.0253,39586.0
2019-02-06 12:30:00,33.82,33.85,33.82,33.85,26901.0,28.0253,28.0502,28.0253,28.0502,26901.0
2019-02-06 12:35:00,33.86,33.86,33.82,33.83,18229.0,28.0585,28.0585,28.0253,28.0336,18229.0
2019-02-06 12:40:00,33.83,33.84,33.81,33.82,26544.0,28.0336,28.0419,28.017,28.0253,26544.0
2019-02-06 12:45:00,33.81,33.85,33.8,33.85,117639.0,28.017,28.0502,28.0087,28.0502,117639.0
2019-02-06 12:50:00,33.86,33.88,33.85,33.85,17934.0,28.0585,28.075,28.0502,28.0502,17934.0
2019-02-06 12:55:00,33.84,33.87,33.84,33.86,22386.0,28.0419,28.0667,28.0419,28.0585,22386.0
2019-02-06 13:00:00,33.87,33.92,33.86,33.89,34689.0,28.0667,28.1082,28.0585,28.0833,34689.0
2019-02-06 13:05:00,33.89,33.92,33.89,33.89,26616.0,28.0833,28.1082,28.0833,28.0833,26616.0
2019-02-06 13:10:00,33.89,33.9,33.86,33.9,28132.0,28.0833,28.0916,28.0585,28.0916,28132.0
2019-02-06 13:15:00,33.9,33.94,33.89,33.91,35738.0,28.0916,28.1247,28.0833,28.0999,35738.0
2019-02-06 13:20:00,33.91,33.97,33.91,33.96,75960.0,28.0999,28.1496,28.0999,28.1413,75960.0
2019-02-06 13:25:00,33.97,33.97,33.89,33.91,139586.0,28.1496,28.1496,28.0833,28.0999,139586.0
2019-02-06 13:30:00,33.91,33.92,33.88,33.9,13911.0,28.0999,28.1082,28.075,28.0916,13911.0
2019-02-06 13:35:00,33.9,33.93,33.9,33.91,13818.0,28.0916,28.1165,28.0916,28.0999,13818.0
2019-02-06 13:40:00,33.91,33.91,33.88,33.89,27694.0,28.0999,28.0999,28.075,28.0833,27694.0
2019-02-06 13:45:00,33.88,33.89,33.87,33.88,28310.0,28.075,28.0833,28.0667,28.075,28310.0
2019-02-06 13:50:00,33.88,33.88,33.85,33.86,25579.0,28.075,28.075,28.0502,28.0585,25579.0
2019-02-06 13:55:00,33.86,33.88,33.85,33.87,29278.0,28.0585,28.075,28.0502,28.0667,29278.0
2019-02-06 14:00:00,33.87,33.88,33.83,33.86,38323.0,28.0667,28.075,28.0336,28.0585,38323.0
2019-02-06 14:05:00,33.87,33.87,33.83,33.84,25290.0,28.0667,28.0667,28.0336,28.0419,25290.0
2019-02-06 14:10:00,33.84,33.85,33.81,33.81,21107.0,28.0419,28.0502,28.017,28.017,21107.0
2019-02-06 14:15:00,33.81,33.82,33.79,33.8,26443.0,28.017,28.0253,28.0004,28.0087,26443.0
2019-02-06 14:20:00,33.8,33.87,33.79,33.86,48164.0,28.0087,28.0667,28.0004,28.0585,48164.0
2019-02-06 14:25:00,33.85,33.85,33.83,33.84,31852.0,28.0502,28.0502,28.0336,28.0419,31852.0
2019-02-06 14:30:00,33.84,33.84,33.81,33.82,31132.0,28.0419,28.0419,28.017,28.0253,31132.0
2019-02-06 14:35:00,33.83,33.83,33.79,33.8,40685.0,28.0336,28.0336,28.0004,28.0087,40685.0
2019-02-06 14:40:00,33.8,33.83,33.79,33.81,38703.0,28.0087,28.0336,28.0004,28.017,38703.0
2019-02-06 14:45:00,33.81,33.82,33.81,33.81,14041.0,28.017,28.0253,28.017,28.017,14041.0
2019-02-06 14:50:00,33.81,33.84,33.8,33.83,51095.0,28.017,28.0419,28.0087,28.0336,51095.0
2019-02-06 14:55:00,33.82,33.87,33.81,33.86,82576.0,28.0253,28.0667,28.017,28.0585,82576.0
2019-02-06 15:00:00,33.85,33.87,33.83,33.84,83441.0,28.0502,28.0667,28.0336,28.0419,83441.0
2019-02-06 15:05:00,33.84,33.85,33.83,33.85,44230.0,28.0419,28.0502,28.0336,28.0502,44230.0
2019-02-06 15:10:00,33.85,33.86,33.82,33.85,44471.0,28.0502,28.0585,28.0253,28.0502,44471.0
2019-02-06 15:15:00,33.85,33.86,33.81,33.82,31284.0,28.0502,28.0585,28.017,28.0253,31284.0
2019-02-06 15:20:00,33.82,33.83,33.82,33.82,23135.0,28.0253,28.0336,28.0253,28.0253,23135.0
2019-02-06 15:25:00,33.82,33.84,33.81,33.82,38739.0,28.0253,28.0419,28.017,28.0253,38739.0
2019-02-06 15:30:00,33.83,33.83,33.78,33.79,58417.0,28.0336,28.0336,27.9922,28.0004,58417.0
2019-02-06 15:35:00,33.78,33.81,33.77,33.81,47521.0,27.9922,28.017,27.9839,28.017,47521.0
2019-02-06 15:40:00,33.8,33.81,33.75,33.77,44927.0,28.0087,28.017,27.9673,27.9839,44927.0
2019-02-06 15:45:00,33.77,33.78,33.74,33.74,65291.0,27.9839,27.9922,27.959,27.959,65291.0
2019-02-06 15:50:00,33.75,33.78,33.74,33.77,71879.0,27.9673,27.9922,27.959,27.9839,71879.0
2019-02-06 15:55:00,33.77,33.78,33.74,33.76,229235.0,27.9839,27.9922,27.959,27.9756,229235.0
2019-02-07 09:30:00,33.48,33.54,33.4,33.52,63243.0,27.7436,27.7933,27.6773,27.7767,63243.0
2019-02-07 09:35:00,33.52,33.54,33.45,33.48,33863.0,27.7767,27.7933,27.7187,27.7436,33863.0
2019-02-07 09:40:00,33.47,33.53,33.45,33.48,28889.0,27.7353,27.785,27.7187,27.7436,28889.0
2019-02-07 09:45:00,33.48,33.54,33.48,33.5,34905.0,27.7436,27.7933,27.7436,27.7601,34905.0
2019-02-07 09:50:00,33.51,33.63,33.51,33.6,67684.0,27.7684,27.8679,27.7684,27.843,67684.0
2019-02-07 09:55:00,33.6,33.73,33.57,33.72,66346.0,27.843,27.9507,27.8181,27.9424,66346.0
2019-02-07 10:00:00,33.72,33.72,33.58,33.63,56376.0,27.9424,27.9424,27.8264,27.8679,56376.0
2019-02-07 10:05:00,33.62,33.73,33.6,33.71,55437.0,27.8596,27.9507,27.843,27.9342,55437.0
2019-02-07 10:10:00,33.72,33.85,33.72,33.8,65449.0,27.9424,28.0502,27.9424,28.0087,65449.0
2019-02-07 10:15:00,33.8,33.85,33.73,33.8,65038.0,28.0087,28.0502,27.9507,28.0087,65038.0
2019-02-07 10:20:00,33.8,33.84,33.78,33.83,26886.0,28.0087,28.0419,27.9922,28.0336,26886.0
2019-02-07 10:25:00,33.83,33.87,33.82,33.84,25965.0,28.0336,28.0667,28.0253,28.0419,25965.0
2019-02-07 10:30:00,33.85,33.89,33.83,33.84,33663.0,28.0502,28.0833,28.0336,28.0419,33663.0
2019-02-07 10:35:00,33.83,33.84,33.79,33.81,24848.0,28.0336,28.0419,28.0004,28.017,24848.0
2019-02-07 10:40:00,33.81,33.82,33.7,33.7,33978.0,28.017,28.0253,27.9259,27.9259,33978.0
2019-02-07 10:45:00,33.7,33.73,33.65,33.66,26417.0,27.9259,27.9507,27.8844,27.8927,26417.0
2019-02-07 10:50:00,33.65,33.66,33.56,33.58,39671.0,27.8844,27.8927,27.8099,27.8264,39671.0
2019-02-07 10:55:00,33.58,33.59,33.52,33.55,193062.0,27.8264,27.8347,27.7767,27.8016,193062.0
2019-02-07 11:00:00,33.55,33.56,33.5,33.55,35492.0,27.8016,27.8099,27.7601,27.8016,35492.0
2019-02-07 11:05:00,33.54,33.55,33.52,33.52,27137.0,27.7933,27.8016,27.7767,27.7767,27137.0
2019-02-07 11:10:00,33.52,33.53,33.5,33.51,27057.0,27.7767,27.785,27.7601,27.7684,27057.0
2019-02-07 11:15:00,33.51,33.53,33.49,33.5,26384.0,27.7684,27.785,27.7519,27.7601,26384.0
2019-02-07 11:20:00,33.5,33.51,33.44,33.45,37110.0,27.7601,27.7684,27.7104,27.7187,37110.0
2019-02-07 11:25:00,33.46,33.46,33.41,33.45,32260.0,27.727,27.727,27.6856,27.7187,32260.0
2019-02-07 11:30:00,33.45,33.45,33.3,33.31,61839.0,27.7187,27.7187,27.5944,27.6027,61839.0
2019-02-07 11:35:00,33.31,33.43,33.29,33.43,70115.0,27.6027,27.7021,27.5861,27.7021,70115.0
2019-02-07 11:40:00,33.42,33.45,33.38,33.41,31318.0,27.6938,27.7187,27.6607,27.6856,31318.0
2019-02-07 11:45:00,33.41,33.42,33.34,33.34,27717.0,27.6856,27.6938,27.6276,27.6276,27717.0
2019-02-07 11:50:00,33.35,33.41,33.31,33.34,48838.0,27.6358,27.6856,27.6027,27.6276,48838.0
2019-02-07 11:55:00,33.34,33.38,33.27,33.27,42580.0,27.6276,27.6607,27.5695,27.5695,42580.0
2019-02-07 12:00:00,33.27,33.3,33.25,33.27,46902.0,27.5695,27.5944,27.553,27.5695,46902.0
2019-02-07 12:05:00,33.26,33.36,33.26,33.36,33803.0,27.5613,27.6441,27.5613,27.6441,33803.0
2019-02-07 12:10:00,33.35,33.37,33.32,33.32,47768.0,27.6358,27.6524,27.611,27.611,47768.0
2019-02-07 12:15:00,33.32,33.32,33.28,33.31,25096.0,27.611,27.611,27.5778,27.6027,25096.0
2019-02-07 12:20:00,33.32,33.35,33.31,33.33,20736.0,27.611,27.6358,27.6027,27.6193,20736.0
2019-02-07 12:25:00,33.33,33.33,33.28,33.29,25234.0,27.6193,27.6193,27.5778,27.5861,25234.0
2019-02-07 12:30:00,33.29,33.34,33.27,33.34,26614.0,27.5861,27.6276,27.5695,27.6276,26614.0
2019-02-07 12:35:00,33.34,33.36,33.32,33.34,21148.0,27.6276,27.6441,27.611,27.6276,21148.0
2019-02-07 12:40:00,33.35,33.35,33.26,33.26,32515.0,27.6358,27.6358,27.5613,27.5613,32515.0
2019-02-07 12:45:00,33.26,33.28,33.21,33.24,47155.0,27.5613,27.5778,27.5198,27.5447,47155.0
2019-02-07 12:50:00,33.24,33.24,33.19,33.2,43223.0,27.5447,27.5447,27.5033,27.5115,43223.0
2019-02-07 12:55:00,33.2,33.21,33.17,33.2,40093.0,27.5115,27.5198,27.4867,27.5115,40093.0
2019-02-07 13:00:00,33.2,33.28,33.2,33.27,77607.0,27.5115,27.5778,27.5115,27.5695,77607.0
2019-02-07 13:05:00,33.28,33.32,33.26,33.26,73685.0,27.5778,27.611,27.5613,27.5613,73685.0
2019-02-07 13:10:00,33.26,33.27,33.21,33.23,46030.0,27.5613,27.5695,27.5198,27.5364,46030.0
2019-02-07 13:15:00,33.23,33.25,33.19,33.2,31847.0,27.5364,27.553,27.5033,27.5115,31847.0
2019-02-07 13:20:00,33.2,33.24,33.19,33.24,27176.0,27.5115,27.5447,27.5033,27.5447,27176.0
2019-02-07 13:25:00,33.23,33.29,33.22,33.24,34859.0,27.5364,27.5861,27.5281,27.5447,34859.0
2019-02-07 13:30:00,33.24,33.3,33.23,33.29,42493.0,27.5447,27.5944,27.5364,27.5861,42493.0
2019-02-07 13:35:00,33.29,33.3,33.27,33.28,22694.0,27.5861,27.5944,27.5695,27.5778,22694.0
2019-02-07 13:40:00,33.29,33.29,33.25,33.26,15966.0,27.5861,27.5861,27.553,27.5613,15966.0
2019-02-07 13:45:00,33.26,33.29,33.24,33.27,39027.0,27.5613,27.5861,27.5447,27.5695,39027.0
2019-02-07 13:50:00,33.27,33.3,33.25,33.28,21759.0,27.5695,27.5944,27.553,27.5778,21759.0
2019-02-07 13:55:00,33.29,33.34,33.28,33.31,41407.0,27.5861,27.6276,27.5778,27.6027,41407.0
2019-02-07 14:00:00,33.31,33.32,33.25,33.27,36026.0,27.6027,27.611,27.553,27.5695,36026.0
2019-02-07 14:05:00,33.27,33.27,33.21,33.23,50788.0,27.5695,27.5695,27.5198,27.5364,50788.0
2019-02-07 14:10:00,33.22,33.22,33.17,33.19,20812.0,27.5281,27.5281,27.4867,27.5033,20812.0
2019-02-07 14:15:00,33.19,33.22,33.16,33.2,34498.0,27.5033,27.5281,27.4784,27.5115,34498.0
2019-02-07 14:20:00,33.19,33.22,33.17,33.21,26636.0,27.5033,27.5281,27.4867,27.5198,26636.0
2019-02-07 14:25:00,33.21,33.27,33.21,33.27,31303.0,27.5198,27.5695,27.5198,27.5695,31303.0
2019-02-07 14:30:00,33.27,33.28,33.24,33.25,49571.0,27.5695,27.5778,27.5447,27.553,49571.0
2019-02-07 14:35:00,33.24,33.25,33.17,33.19,74034.0,27.5447,27.553,27.4867,27.5033,74034.0
2019-02-07 14:40:00,33.19,33.19,33.13,33.14,37953.0,27.5033,27.5033,27.4535,27.4618,37953.0
2019-02-07 14:45:00,33.14,33.17,33.11,33.12,21778.0,27.4618,27.4867,27.437,27.4452,21778.0
2019-02-07 14:50:00,33.12,33.15,33.07,33.15,62795.0,27.4452,27.4701,27.4038,27.4701,62795.0
2019-02-07 14:55:00,33.15,33.2,33.14,33.17,56862.0,27.4701,27.5115,27.4618,27.4867,56862.0
2019-02-07 15:00:00,33.18,33.21,33.13,33.14,33322.0,27.495,27.5198,27.4535,27.4618,33322.0
2019-02-07 15:05:00,33.14,33.15,33.1,33.12,41809.0,27.4618,27.4701,27.4287,27.4452,41809.0
2019-02-07 15:10:00,33.12,33.12,33.07,33.09,65175.0,27.4452,27.4452,27.4038,27.4204,65175.0
2019-02-07 15:15:00,33.1,33.14,33.09,33.11,35281.0,27.4287,27.4618,27.4204,27.437,35281.0
2019-02-07 15:20:00,33.11,33.14,33.1,33.14,37380.0,27.437,27.4618,27.4287,27.4618,37380.0
2019-02-07 15:25:00,33.15,33.15,33.11,33.13,32550.0,27.4701,27.4701,27.437,27.4535,32550.0
2019-02-07 15:30:00,33.14,33.14,33.05,33.06,59710.0,27.4618,27.4618,27.3872,27.3955,59710.0
2019-02-07 15:35:00,33.06,33.1,33.04,33.08,56933.0,27.3955,27.4287,27.379,27.4121,56933.0
2019-02-07 15:40:00,33.09,33.19,33.08,33.15,85540.0,27.4204,27.5033,27.4121,27.4701,85540.0
2019-02-07 15:45:00,33.14,33.16,33.13,33.15,69414.0,27.4618,27.4784,27.4535,27.4701,69414.0
2019-02-07 15:50:00,33.15,33.19,33.14,33.19,76311.0,27.4701,27.5033,27.4618,27.5033,76311.0
2019-02-07 15:55:00,33.19,33.22,33.17,33.22,207995.0,27.5033,27.5281,27.4867,27.5281,207995.0
2019-02-08 09:30:00,32.96,33.1,32.86,33.09,189224.0,27.3127,27.4287,27.2298,27.4204,189224.0
2019-02-08 09:35:00,33.09,33.18,33.08,33.12,19593.0,27.4204,27.495,27.4121,27.4452,19593.0
2019-02-08 09:40:00,33.13,33.14,33.02,33.07,123134.0,27.4535,27.4618,27.3624,27.4038,123134.0
2019-02-08 09:45:00,33.06,33.08,32.97,33.08,18630.0,27.3955,27.4121,27.3209,27.4121,18630.0
2019-02-08 09:50:00,33.08,33.13,33.07,33.08,19787.0,27.4121,27.4535,27.4038,27.4121,19787.0
2019-02-08 09:55:00,33.09,33.17,33.08,33.17,36206.0,27.4204,27.4867,27.4121,27.4867,36206.0
2019-02-08 10:00:00,33.16,33.16,33.11,33.12,26143.0,27.4784,27.4784,27.437,27.4452,26143.0
2019-02-08 10:05:00,33.12,33.2,33.11,33.16,27093.0,27.4452,27.5115,27.437,27.4784,27093.0
2019-02-08 10:10:00,33.16,33.16,33.08,33.09,70269.0,27.4784,27.4784,27.4121,27.4204,70269.0
2019-02-08 10:15:00,33.09,33.1,32.99,33.0,36914.0,27.4204,27.4287,27.3375,27.3458,36914.0
2019-02-08 10:20:00,32.99,33.03,32.97,33.0,25891.0,27.3375,27.3707,27.3209,27.3458,25891.0
2019-02-08 10:25:00,32.99,33.07,32.98,33.07,40688.0,27.3375,27.4038,27.3292,27.4038,40688.0
2019-02-08 10:30:00,33.07,33.1,33.04,33.07,32113.0,27.4038,27.4287,27.379,27.4038,32113.0
2019-02-08 10:35:00,33.06,33.09,33.05,33.08,34813.0,27.3955,27.4204,27.3872,27.4121,34813.0
2019-02-08 10:40:00,33.09,33.12,33.08,33.1,26696.0,27.4204,27.4452,27.4121,27.4287,26696.0
2019-02-08 10:45:00,33.1,33.1,33.04,33.05,27945.0,27.4287,27.4287,27.379,27.3872,27945.0
2019-02-08 10:50:00,33.06,33.07,33.03,33.05,22728.0,27.3955,27.4038,27.3707,27.3872,22728.0
2019-02-08 10:55:00,33.04,33.06,33.03,33.05,24515.0,27.379,27.3955,27.3707,27.3872,24515.0
2019-02-08 11:00:00,33.05,33.05,32.98,32.98,25763.0,27.3872,27.3872,27.3292,27.3292,25763.0
2019-02-08 11:05:00,32.98,33.01,32.97,33.01,33309.0,27.3292,27.3541,27.3209,27.3541,33309.0
2019-02-08 11:10:00,33.0,33.02,32.97,33.02,23990.0,27.3458,27.3624,27.3209,27.3624,23990.0
2019-02-08 11:15:00,33.02,33.05,33.0,33.01,35449.0,27.3624,27.3872,27.3458,27.3541,35449.0
2019-02-08 11:20:00,33.01,33.04,32.98,33.03,52039.0,27.3541,27.379,27.3292,27.3707,52039.0
2019-02-08 11:25:00,33.02,33.04,32.98,33.0,32771.0,27.3624,27.379,27.3292,27.3458,32771.0
2019-02-08 11:30:00,33.0,33.03,32.97,32.97,33249.0,27.3458,27.3707,27.3209,27.3209,33249.0
2019-02-08 11:35:00,32.96,33.0,32.96,32.99,16849.0,27.3127,27.3458,27.3127,27.3375,16849.0
2019-02-08 11:40:00,33.0,33.04,32.99,33.04,21862.0,27.3458,27.379,27.3375,27.379,21862.0
2019-02-08 11:45:00,33.04,33.04,32.93,32.96,46889.0,27.379,27.379,27.2878,27.3127,46889.0
2019-02-08 11:50:00,32.96,33.04,32.95,33.04,24096.0,27.3127,27.379,27.3044,27.379,24096.0
2019-02-08 11:55:00,33.03,33.04,33.02,33.02,85781.0,27.3707,27.379,27.3624,27.3624,85781.0
2019-02-08 12:00:00,33.02,33.09,33.02,33.05,84227.0,27.3624,27.4204,27.3624,27.3872,84227.0
2019-02-08 12:05:00,33.06,33.08,33.01,33.02,127128.0,27.3955,27.4121,27.3541,27.3624,127128.0
2019-02-08 12:10:00,33.02,33.03,33.0,33.02,20907.0,27.3624,27.3707,27.3458,27.3624,20907.0
2019-02-08 12:15:00,33.02,33.05,33.01,33.02,41307.0,27.3624,27.3872,27.3541,27.3624,41307.0
2019-02-08 12:20:00,33.01,33.03,33.01,33.02,23114.0,27.3541,27.3707,27.3541,27.3624,23114.0
2019-02-08 12:25:00,33.02,33.06,33.01,33.04,25998.0,27.3624,27.3955,27.3541,27.379,25998.0
2019-02-08 12:30:00,33.04,33.09,33.03,33.05,54100.0,27.379,27.4204,27.3707,27.3872,54100.0
2019-02-08 12:35:00,33.05,33.07,33.03,33.06,42364.0,27.3872,27.4038,27.3707,27.3955,42364.0
2019-02-08 12:40:00,33.05,33.14,33.05,33.12,160701.0,27.3872,27.4618,27.3872,27.4452,160701.0
2019-02-08 12:45:00,33.13,33.16,33.11,33.13,41260.0,27.4535,27.4784,27.437,27.4535,41260.0
2019-02-08 12:50:00,33.13,33.13,33.08,33.09,33381.0,27.4535,27.4535,27.4121,27.4204,33381.0
2019-02-08 12:55:00,33.09,33.11,33.07,33.11,30530.0,27.4204,27.437,27.4038,27.437,30530.0
2019-02-08 13:00:00,33.11,33.12,33.08,33.1,24712.0,27.437,27.4452,27.4121,27.4287,24712.0
2019-02-08 13:05:00,33.1,33.1,33.08,33.1,19447.0,27.4287,27.4287,27.4121,27.4287,19447.0
2019-02-08 13:10:00,33.09,33.15,33.09,33.14,25223.0,27.4204,27.4701,27.4204,27.4618,25223.0
2019-02-08 13:15:00,33.15,33.15,33.12,33.12,24542.0,27.4701,27.4701,27.4452,27.4452,24542.0
2019-02-08 13:20:00,33.12,33.14,33.11,33.13,51670.0,27.4452,27.4618,27.437,27.4535,51670.0
2019-02-08 13:25:00,33.12,33.17,33.11,33.16,52879.0,27.4452,27.4867,27.437,27.4784,52879.0
2019-02-08 13:30:00,33.15,33.23,33.15,33.19,107231.0,27.4701,27.5364,27.4701,27.5033,107231.0
2019-02-08 13:35:00,33.18,33.19,33.14,33.15,24449.0,27.495,27.5033,27.4618,27.4701,24449.0
2019-02-08 13:40:00,33.16,33.19,33.15,33.17,20407.0,27.4784,27.5033,27.4701,27.4867,20407.0
2019-02-08 13:45:00,33.18,33.2,33.17,33.19,17889.0,27.495,27.5115,27.4867,27.5033,17889.0
2019-02-08 13:50:00,33.19,33.26,33.18,33.26,59540.0,27.5033,27.5613,27.495,27.5613,59540.0
2019-02-08 13:55:00,33.26,33.29,33.25,33.27,33094.0,27.5613,27.5861,27.553,27.5695,33094.0
2019-02-08 14:00:00,33.27,33.28,33.24,33.25,23849.0,27.5695,27.5778,27.5447,27.553,23849.0
2019-02-08 14:05:00,33.25,33.3,33.25,33.3,24774.0,27.553,27.5944,27.553,27.5944,24774.0
2019-02-08 14:10:00,33.3,33.33,33.29,33.32,34441.0,27.5944,27.6193,27.5861,27.611,34441.0
2019-02-08 14:15:00,33.32,33.32,33.29,33.3,25894.0,27.611,27.611,27.5861,27.5944,25894.0
2019-02-08 14:20:00,33.3,33.32,33.28,33.32,21640.0,27.5944,27.611,27.5778,27.611,21640.0
2019-02-08 14:25:00,33.31,33.33,33.3,33.33,29785.0,27.6027,27.6193,27.5944,27.6193,29785.0
2019-02-08 14:30:00,33.32,33.36,33.31,33.35,38992.0,27.611,27.6441,27.6027,27.6358,38992.0
2019-02-08 14:35:00,33.34,33.35,33.32,33.34,20788.0,27.6276,27.6358,27.611,27.6276,20788.0
2019-02-08 14:40:00,33.34,33.36,33.33,33.34,30221.0,27.6276,27.6441,27.6193,27.6276,30221.0
2019-02-08 14:45:00,33.34,33.37,33.33,33.34,37860.0,27.6276,27.6524,27.6193,27.6276,37860.0
2019-02-08 14:50:00,33.34,33.35,33.33,33.34,19032.0,27.6276,27.6358,27.6193,27.6276,19032.0
2019-02-08 14:55:00,33.35,33.35,33.33,33.34,26626.0,27.6358,27.6358,27.6193,27.6276,26626.0
2019-02-08 15:00:00,33.34,33.35,33.31,33.32,31153.0,27.6276,27.6358,27.6027,27.611,31153.0
2019-02-08 15:05:00,33.31,33.33,33.3,33.3,31938.0,27.6027,27.6193,27.5944,27.5944,31938.0
2019-02-08 15:10:00,33.3,33.35,33.3,33.35,30328.0,27.5944,27.6358,27.5944,27.6358,30328.0
2019-02-08 15:15:00,33.35,33.35,33.33,33.34,43405.0,27.6358,27.6358,27.6193,27.6276,43405.0
2019-02-08 15:20:00,33.34,33.36,33.34,33.34,34625.0,27.6276,27.6441,27.6276,27.6276,34625.0
2019-02-08 15:25:00,33.35,33.35,33.32,33.34,36566.0,27.6358,27.6358,27.611,27.6276,36566.0
2019-02-08 15:30:00,33.34,33.34,33.32,33.33,46323.0,27.6276,27.6276,27.611,27.6193,46323.0
2019-02-08 15:35:00,33.33,33.33,33.31,33.33,46271.0,27.6193,27.6193,27.6027,27.6193,46271.0
2019-02-08 15:40:00,33.33,33.33,33.27,33.27,227699.0,27.6193,27.6193,27.5695,27.5695,227699.0
2019-02-08 15:45:00,33.27,33.29,33.27,33.28,68240.0,27.5695,27.5861,27.5695,27.5778,68240.0
2019-02-08 15:50:00,33.28,33.3,33.27,33.27,87402.0,27.5778,27.5944,27.5695,27.5695,87402.0
2019-02-08 15:55:00,33.27,33.39,33.26,33.39,314956.0,27.5695,27.669,27.5613,27.669,314956.0
2019-02-11 09:30:00,33.46,33.59,33.45,33.55,50862.0,27.727,27.8347,27.7187,27.8016,50862.0
2019-02-11 09:35:00,33.55,33.62,33.53,33.54,18460.0,27.8016,27.8596,27.785,27.7933,18460.0
2019-02-11 09:40:00,33.53,33.57,33.5,33.53,20200.0,27.785,27.8181,27.7601,27.785,20200.0
2019-02-11 09:45:00,33.52,33.54,33.42,33.42,16217.0,27.7767,27.7933,27.6938,27.6938,16217.0
2019-02-11 09:50:00,33.43,33.43,33.37,33.42,19938.0,27.7021,27.7021,27.6524,27.6938,19938.0
2019-02-11 09:55:00,33.42,33.43,33.37,33.43,19410.0,27.6938,27.7021,27.6524,27.7021,19410.0
2019-02-11 10:00:00,33.44,33.49,33.41,33.45,33664.0,27.7104,27.7519,27.6856,27.7187,33664.0
2019-02-11 10:05:00,33.45,33.51,33.44,33.49,22683.0,27.7187,27.7684,27.7104,27.7519,22683.0
2019-02-11 10:10:00,33.48,33.49,33.39,33.4,23980.0,27.7436,27.7519,27.669,27.6773,23980.0
2019-02-11 10:15:00,33.41,33.43,33.38,33.42,25762.0,27.6856,27.7021,27.6607,27.6938,25762.0
2019-02-11 10:20:00,33.43,33.43,33.32,33.33,17609.0,27.7021,27.7021,27.611,27.6193,17609.0
2019-02-11 10:25:00,33.32,33.33,33.3,33.3,21276.0,27.611,27.6193,27.5944,27.5944,21276.0
2019-02-11 10:30:00,33.31,33.33,33.26,33.33,51871.0,27.6027,27.6193,27.5613,27.6193,51871.0
2019-02-11 10:35:00,33.33,33.37,33.32,33.32,23951.0,27.6193,27.6524,27.611,27.611,23951.0
2019-02-11 10:40:00,33.33,33.36,33.31,33.33,53077.0,27.6193,27.6441,27.6027,27.6193,53077.0
2019-02-11 10:45:00,33.34,33.38,33.34,33.37,10764.0,27.6276,27.6607,27.6276,27.6524,10764.0
2019-02-11 10:50:00,33.36,33.38,33.34,33.35,11483.0,27.6441,27.6607,27.6276,27.6358,11483.0
2019-02-11 10:55:00,33.35,33.41,33.34,33.37,8462.0,27.6358,27.6856,27.6276,27.6524,8462.0
2019-02-11 11:00:00,33.38,33.38,33.34,33.37,19706.0,27.6607,27.6607,27.6276,27.6524,19706.0
2019-02-11 11:05:00,33.37,33.38,33.26,33.28,16115.0,27.6524,27.6607,27.5613,27.5778,16115.0
2019-02-11 11:10:00,33.27,33.28,33.23,33.24,30952.0,27.5695,27.5778,27.5364,27.5447,30952.0
2019-02-11 11:15:00,33.23,33.29,33.23,33.29,21139.0,27.5364,27.5861,27.5364,27.5861,21139.0
2019-02-11 11:20:00,33.29,33.32,33.28,33.31,17269.0,27.5861,27.611,27.5778,27.6027,17269.0
2019-02-11 11:25:00,33.31,33.32,33.3,33.3,17572.0,27.6027,27.611,27.5944,27.5944,17572.0
2019-02-11 11:30:00,33.3,33.32,33.26,33.31,20847.0,27.5944,27.611,27.5613,27.6027,20847.0
2019-02-11 11:35:00,33.32,33.33,33.3,33.33,7327.0,27.611,27.6193,27.5944,27.6193,7327.0
2019-02-11 11:40:00,33.32,33.37,33.31,33.34,22508.0,27.611,27.6524,27.6027,27.6276,22508.0
2019-02-11 11:45:00,33.35,33.39,33.34,33.39,6928.0,27.6358,27.669,27.6276,27.669,6928.0
2019-02-11 11:50:00,33.38,33.39,33.34,33.36,13418.0,27.6607,27.669,27.6276,27.6441,13418.0
2019-02-11 11:55:00,33.36,33.37,33.35,33.37,12289.0,27.6441,27.6524,27.6358,27.6524,12289.0
2019-02-11 12:00:00,33.38,33.46,33.36,33.46,39797.0,27.6607,27.727,27.6441,27.727,39797.0
2019-02-11 12:05:00,33.46,33.49,33.45,33.47,16472.0,27.727,27.7519,27.7187,27.7353,16472.0
2019-02-11 12:10:00,33.46,33.46,33.43,33.44,12904.0,27.727,27.727,27.7021,27.7104,12904.0
2019-02-11 12:15:00,33.44,33.45,33.41,33.41,16273.0,27.7104,27.7187,27.6856,27.6856,16273.0
2019-02-11 12:20:00,33.41,33.42,33.4,33.41,17902.0,27.6856,27.6938,27.6773,27.6856,17902.0
2019-02-11 12:25:00,33.42,33.46,33.41,33.44,16418.0,27.6938,27.727,27.6856,27.7104,16418.0
2019-02-11 12:30:00,33.45,33.46,33.43,33.44,15619.0,27.7187,27.727,27.7021,27.7104,15619.0
2019-02-11 12:35:00,33.44,33.44,33.39,33.41,16446.0,27.7104,27.7104,27.669,27.6856,16446.0
2019-02-11 12:40:00,33.41,33.44,33.4,33.43,11912.0,27.6856,27.7104,27.6773,27.7021,11912.0
2019-02-11 12:45:00,33.43,33.44,33.42,33.44,19148.0,27.7021,27.7104,27.6938,27.7104,19148.0
2019-02-11 12:50:00,33.44,33.46,33.42,33.45,7842.0,27.7104,27.727,27.6938,27.7187,7842.0
2019-02-11 12:55:00,33.45,33.47,33.43,33.44,10921.0,27.7187,27.7353,27.7021,27.7104,10921.0
2019-02-11 13:00:00,33.44,33.46,33.42,33.45,22635.0,27.7104,27.727,27.6938,27.7187,22635.0
2019-02-11 13:05:00,33.44,33.46,33.44,33.46,5432.0,27.7104,27.727,27.7104,27.727,5432.0
2019-02-11 13:10:00,33.45,33.45,33.41,33.43,11470.0,27.7187,27.7187,27.6856,27.7021,11470.0
2019-02-11 13:15:00,33.44,33.45,33.42,33.44,11416.0,27.7104,27.7187,27.6938,27.7104,11416.0
2019-02-11 13:20:00,33.44,33.45,33.41,33.42,8308.0,27.7104,27.7187,27.6856,27.6938,8308.0
2019-02-11 13:25:00,33.42,33.42,33.39,33.39,9458.0,27.6938,27.6938,27.669,27.669,9458.0
2019-02-11 13:30:00,33.4,33.4,33.38,33.38,13745.0,27.6773,27.6773,27.6607,27.6607,13745.0
2019-02-11 13:35:00,33.39,33.41,33.37,33.41,12578.0,27.669,27.6856,27.6524,27.6856,12578.0
2019-02-11 13:40:00,33.42,33.42,33.38,33.39,9257.0,27.6938,27.6938,27.6607,27.669,9257.0
2019-02-11 13:45:00,33.38,33.4,33.37,33.4,10504.0,27.6607,27.6773,27.6524,27.6773,10504.0
2019-02-11 13:50:00,33.4,33.4,33.38,33.39,9066.0,27.6773,27.6773,27.6607,27.669,9066.0
2019-02-11 13:55:00,33.39,33.43,33.39,33.43,15815.0,27.669,27.7021,27.669,27.7021,15815.0
2019-02-11 14:00:00,33.42,33.43,33.39,33.39,25969.0,27.6938,27.7021,27.669,27.669,25969.0
2019-02-11 14:05:00,33.39,33.41,33.39,33.4,16253.0,27.669,27.6856,27.669,27.6773,16253.0
2019-02-11 14:10:00,33.4,33.42,33.39,33.41,12723.0,27.6773,27.6938,27.669,27.6856,12723.0
2019-02-11 14:15:00,33.41,33.42,33.4,33.41,7785.0,27.6856,27.6938,27.6773,27.6856,7785.0
2019-02-11 14:20:00,33.41,33.41,33.37,33.39,16609.0,27.6856,27.6856,27.6524,27.669,16609.0
2019-02-11 14:25:00,33.39,33.39,33.37,33.38,8742.0,27.669,27.669,27.6524,27.6607,8742.0
2019-02-11 14:30:00,33.37,33.39,33.36,33.38,17959.0,27.6524,27.669,27.6441,27.6607,17959.0
2019-02-11 14:35:00,33.38,33.38,33.35,33.35,8828.0,27.6607,27.6607,27.6358,27.6358,8828.0
2019-02-11 14:40:00,33.36,33.4,33.35,33.39,13771.0,27.6441,27.6773,27.6358,27.669,13771.0
2019-02-11 14:45:00,33.38,33.39,33.33,33.33,17276.0,27.6607,27.669,27.6193,27.6193,17276.0
2019-02-11 14:50:00,33.34,33.35,33.33,33.34,10860.0,27.6276,27.6358,27.6193,27.6276,10860.0
2019-02-11 14:55:00,33.35,33.38,33.34,33.36,19443.0,27.6358,27.6607,27.6276,27.6441,19443.0
2019-02-11 15:00:00,33.37,33.39,33.36,33.38,30820.0,27.6524,27.669,27.6441,27.6607,30820.0
2019-02-11 15:05:00,33.39,33.4,33.37,33.39,15766.0,27.669,27.6773,27.6524,27.669,15766.0
2019-02-11 15:10:00,33.39,33.39,33.37,33.38,15328.0,27.669,27.669,27.6524,27.6607,15328.0
2019-02-11 15:15:00,33.38,33.41,33.36,33.37,65538.0,27.6607,27.6856,27.6441,27.6524,65538.0
2019-02-11 15:20:00,33.37,33.39,33.36,33.39,16803.0,27.6524,27.669,27.6441,27.669,16803.0
2019-02-11 15:25:00,33.39,33.41,33.38,33.4,16003.0,27.669,27.6856,27.6607,27.6773,16003.0
2019-02-11 15:30:00,33.4,33.4,33.31,33.32,51347.0,27.6773,27.6773,27.6027,27.611,51347.0
2019-02-11 15:35:00,33.32,33.35,33.32,33.34,32983.0,27.611,27.6358,27.611,27.6276,32983.0
2019-02-11 15:40:00,33.34,33.35,33.31,33.32,57755.0,27.6276,27.6358,27.6027,27.611,57755.0
2019-02-11 15:45:00,33.32,33.36,33.31,33.34,59122.0,27.611,27.6441,27.6027,27.6276,59122.0
2019-02-11 15:50:00,33.34,33.36,33.33,33.34,107429.0,27.6276,27.6441,27.6193,27.6276,107429.0
2019-02-11 15:55:00,33.34,33.37,33.32,33.36,210855.0,27.6276,27.6524,27.611,27.6441,210855.0
2019-02-12 09:30:00,33.58,33.64,33.56,33.57,61939.0,27.8264,27.8762,27.8099,27.8181,61939.0
2019-02-12 09:35:00,33.58,33.68,33.54,33.68,33635.0,27.8264,27.9093,27.7933,27.9093,33635.0
2019-02-12 09:40:00,33.68,33.72,33.63,33.63,24964.0,27.9093,27.9424,27.8679,27.8679,24964.0
2019-02-12 09:45:00,33.64,33.69,33.64,33.68,20161.0,27.8762,27.9176,27.8762,27.9093,20161.0
2019-02-12 09:50:00,33.68,33.69,33.65,33.65,23959.0,27.9093,27.9176,27.8844,27.8844,23959.0
2019-02-12 09:55:00,33.65,33.65,33.6,33.6,11883.0,27.8844,27.8844,27.843,27.843,11883.0
2019-02-12 10:00:00,33.61,33.66,33.6,33.64,18242.0,27.8513,27.8927,27.843,27.8762,18242.0
2019-02-12 10:05:00,33.65,33.66,33.63,33.63,25758.0,27.8844,27.8927,27.8679,27.8679,25758.0
2019-02-12 10:10:00,33.64,33.65,33.54,33.54,37842.0,27.8762,27.8844,27.7933,27.7933,37842.0
2019-02-12 10:15:00,33.54,33.6,33.52,33.59,30356.0,27.7933,27.843,27.7767,27.8347,30356.0
2019-02-12 10:20:00,33.59,33.62,33.57,33.6,17005.0,27.8347,27.8596,27.8181,27.843,17005.0
2019-02-12 10:25:00,33.61,33.62,33.57,33.59,22508.0,27.8513,27.8596,27.8181,27.8347,22508.0
2019-02-12 10:30:00,33.6,33.68,33.59,33.68,42134.0,27.843,27.9093,27.8347,27.9093,42134.0
2019-02-12 10:35:00,33.68,33.68,33.65,33.66,20295.0,27.9093,27.9093,27.8844,27.8927,20295.0
2019-02-12 10:40:00,33.66,33.68,33.62,33.62,27169.0,27.8927,27.9093,27.8596,27.8596,27169.0
2019-02-12 10:45:00,33.62,33.66,33.62,33.66,10732.0,27.8596,27.8927,27.8596,27.8927,10732.0
2019-02-12 10:50:00,33.66,33.7,33.65,33.7,23563.0,27.8927,27.9259,27.8844,27.9259,23563.0
2019-02-12 10:55:00,33.7,33.77,33.7,33.74,25062.0,27.9259,27.9839,27.9259,27.959,25062.0
2019-02-12 11:00:00,33.75,33.82,33.74,33.77,40327.0,27.9673,28.0253,27.959,27.9839,40327.0
2019-02-12 11:05:00,33.77,33.8,33.77,33.79,18680.0,27.9839,28.0087,27.9839,28.0004,18680.0
2019-02-12 11:10:00,33.79,33.83,33.78,33.82,32663.0,28.0004,28.0336,27.9922,28.0253,32663.0
2019-02-12 11:15:00,33.83,33.85,33.8,33.82,22600.0,28.0336,28.0502,28.0087,28.0253,22600.0
2019-02-12 11:20:00,33.83,33.83,33.81,33.82,11007.0,28.0336,28.0336,28.017,28.0253,11007.0
2019-02-12 11:25:00,33.82,33.83,33.8,33.81,38137.0,28.0253,28.0336,28.0087,28.017,38137.0
2019-02-12 11:30:00,33.81,33.91,33.8,33.89,86194.0,28.017,28.0999,28.0087,28.0833,86194.0
2019-02-12 11:35:00,33.9,33.93,33.89,33.92,29220.0,28.0916,28.1165,28.0833,28.1082,29220.0
2019-02-12 11:40:00,33.92,33.96,33.91,33.93,56374.0,28.1082,28.1413,28.0999,28.1165,56374.0
2019-02-12 11:45:00,33.93,33.94,33.88,33.93,36325.0,28.1165,28.1247,28.075,28.1165,36325.0
2019-02-12 11:50:00,33.93,34.18,33.92,34.15,463358.0,28.1165,28.3236,28.1082,28.2988,463358.0
2019-02-12 11:55:00,34.16,34.21,34.1,34.15,180199.0,28.3071,28.3485,28.2573,28.2988,180199.0
2019-02-12 12:00:00,34.15,34.18,34.1,34.1,57153.0,28.2988,28.3236,28.2573,28.2573,57153.0
2019-02-12 12:05:00,34.11,34.11,34.02,34.02,76975.0,28.2656,28.2656,28.191,28.191,76975.0
2019-02-12 12:10:00,34.02,34.04,34.0,34.02,72251.0,28.191,28.2076,28.1745,28.191,72251.0
2019-02-12 12:15:00,34.02,34.05,34.0,34.01,43578.0,28.191,28.2159,28.1745,28.1828,43578.0
2019-02-12 12:20:00,34.01,34.04,34.0,34.04,49608.0,28.1828,28.2076,28.1745,28.2076,49608.0
2019-02-12 12:25:00,34.05,34.05,34.02,34.02,38909.0,28.2159,28.2159,28.191,28.191,38909.0
2019-02-12 12:30:00,34.03,34.06,34.01,34.02,38190.0,28.1993,28.2242,28.1828,28.191,38190.0
2019-02-12 12:35:00,34.01,34.04,34.01,34.03,19824.0,28.1828,28.2076,28.1828,28.1993,19824.0
2019-02-12 12:40:00,34.04,34.04,34.0,34.01,17352.0,28.2076,28.2076,28.1745,28.1828,17352.0
2019-02-12 12:45:00,34.01,34.01,33.95,33.95,65732.0,28.1828,28.1828,28.133,28.133,65732.0
2019-02-12 12:50:00,33.96,33.96,33.91,33.91,48345.0,28.1413,28.1413,28.0999,28.0999,48345.0
2019-02-12 12:55:00,33.91,33.98,33.91,33.95,95249.0,28.0999,28.1579,28.0999,28.133,95249.0
2019-02-12 13:00:00,33.96,34.0,33.95,33.98,49307.0,28.1413,28.1745,28.133,28.1579,49307.0
2019-02-12 13:05:00,33.98,34.05,33.97,34.04,40170.0,28.1579,28.2159,28.1496,28.2076,40170.0
2019-02-12 13:10:00,34.04,34.05,34.02,34.03,30755.0,28.2076,28.2159,28.191,28.1993,30755.0
2019-02-12 13:15:00,34.03,34.06,34.03,34.05,24491.0,28.1993,28.2242,28.1993,28.2159,24491.0
2019-02-12 13:20:00,34.05,34.1,34.05,34.09,31690.0,28.2159,28.2573,28.2159,28.249,31690.0
2019-02-12 13:25:00,34.08,34.12,34.08,34.11,36662.0,28.2408,28.2739,28.2408,28.2656,36662.0
2019-02-12 13:30:00,34.1,34.18,34.1,34.18,31187.0,28.2573,28.3236,28.2573,28.3236,31187.0
2019-02-12 13:35:00,34.18,34.18,34.13,34.14,32453.0,28.3236,28.3236,28.2822,28.2905,32453.0
2019-02-12 13:40:00,34.14,34.17,34.12,34.16,25219.0,28.2905,28.3153,28.2739,28.3071,25219.0
2019-02-12 13:45:00,34.16,34.17,34.12,34.13,33654.0,28.3071,28.3153,28.2739,28.2822,33654.0
2019-02-12 13:50:00,34.13,34.15,34.1,34.1,45324.0,28.2822,28.2988,28.2573,28.2573,45324.0
2019-02-12 13:55:00,34.1,34.12,34.07,34.08,53611.0,28.2573,28.2739,28.2325,28.2408,53611.0
2019-02-12 14:00:00,34.09,34.1,34.08,34.08,47629.0,28.249,28.2573,28.2408,28.2408,47629.0
2019-02-12 14:05:00,34.09,34.09,34.08,34.09,13510.0,28.249,28.249,28.2408,28.249,13510.0
2019-02-12 14:10:00,34.08,34.12,34.08,34.11,37673.0,28.2408,28.2739,28.2408,28.2656,37673.0
2019-02-12 14:15:00,34.11,34.11,34.08,34.09,20868.0,28.2656,28.2656,28.2408,28.249,20868.0
2019-02-12 14:20:00,34.1,34.14,34.09,34.12,54577.0,28.2573,28.2905,28.249,28.2739,54577.0
2019-02-12 14:25:00,34.11,34.12,34.1,34.11,36665.0,28.2656,28.2739,28.2573,28.2656,36665.0
2019-02-12 14:30:00,34.11,34.11,34.09,34.09,44070.0,28.2656,28.2656,28.249,28.249,44070.0
2019-02-12 14:35:00,34.1,34.1,34.02,34.02,59582.0,28.2573,28.2573,28.191,28.191,59582.0
2019-02-12 14:40:00,34.02,34.05,34.01,34.02,52510.0,28.191,28.2159,28.1828,28.191,52510.0
2019-02-12 14:45:00,34.02,34.06,34.02,34.05,19350.0,28.191,28.2242,28.191,28.2159,19350.0
2019-02-12 14:50:00,34.05,34.1,34.05,34.09,57293.0,28.2159,28.2573,28.2159,28.249,57293.0
2019-02-12 14:55:00,34.08,34.11,34.01,34.02,66621.0,28.2408,28.2656,28.1828,28.191,66621.0
2019-02-12 15:00:00,34.02,34.03,33.98,34.0,73720.0,28.191,28.1993,28.1579,28.1745,73720.0
2019-02-12 15:05:00,34.0,34.03,33.99,34.01,27161.0,28.1745,28.1993,28.1662,28.1828,27161.0
2019-02-12 15:10:00,34.01,34.05,34.01,34.02,58128.0,28.1828,28.2159,28.1828,28.191,58128.0
2019-02-12 15:15:00,34.02,34.06,34.02,34.03,28364.0,28.191,28.2242,28.191,28.1993,28364.0
2019-02-12 15:20:00,34.02,34.07,34.02,34.04,49632.0,28.191,28.2325,28.191,28.2076,49632.0
2019-02-12 15:25:00,34.04,34.06,34.03,34.05,38137.0,28.2076,28.2242,28.1993,28.2159,38137.0
2019-02-12 15:30:00,34.05,34.07,34.04,34.04,48924.0,28.2159,28.2325,28.2076,28.2076,48924.0
2019-02-12 15:35:00,34.05,34.06,34.03,34.04,58307.0,28.2159,28.2242,28.1993,28.2076,58307.0
2019-02-12 15:40:00,34.04,34.04,33.94,33.97,81850.0,28.2076,28.2076,28.1247,28.1496,81850.0
2019-02-12 15:45:00,33.96,33.98,33.91,33.91,112177.0,28.1413,28.1579,28.0999,28.0999,112177.0
2019-02-12 15:50:00,33.91,33.99,33.91,33.98,125098.0,28.0999,28.1662,28.0999,28.1579,125098.0
2019-02-12 15:55:00,33.99,34.04,33.98,34.01,308860.0,28.1662,28.2076,28.1579,28.1828,308860.0
2019-02-13 09:30:00,34.2,34.2,34.03,34.12,77240.0,28.3402,28.3402,28.1993,28.2739,77240.0
2019-02-13 09:35:00,34.13,34.18,34.06,34.15,30108.0,28.2822,28.3236,28.2242,28.2988,30108.0
2019-02-13 09:40:00,34.14,34.18,34.03,34.08,50431.0,28.2905,28.3236,28.1993,28.2408,50431.0
2019-02-13 09:45:00,34.09,34.12,33.97,34.01,92562.0,28.249,28.2739,28.1496,28.1828,92562.0
2019-02-13 09:50:00,34.02,34.07,34.0,34.07,20527.0,28.191,28.2325,28.1745,28.2325,20527.0
2019-02-13 09:55:00,34.08,34.09,34.04,34.09,13782.0,28.2408,28.249,28.2076,28.249,13782.0
2019-02-13 10:00:00,34.09,34.11,34.03,34.03,20459.0,28.249,28.2656,28.1993,28.1993,20459.0
2019-02-13 10:05:00,34.03,34.04,33.99,34.02,57352.0,28.1993,28.2076,28.1662,28.191,57352.0
2019-02-13 10:10:00,34.02,34.07,33.96,33.97,60743.0,28.191,28.2325,28.1413,28.1496,60743.0
2019-02-13 10:15:00,33.98,33.98,33.9,33.96,43369.0,28.1579,28.1579,28.0916,28.1413,43369.0
2019-02-13 10:20:00,33.97,33.99,33.94,33.98,50735.0,28.1496,28.1662,28.1247,28.1579,50735.0
2019-02-13 10:25:00,33.99,34.0,33.91,33.91,60040.0,28.1662,28.1745,28.0999,28.0999,60040.0
2019-02-13 10:30:00,33.91,34.01,33.89,34.0,47230.0,28.0999,28.1828,28.0833,28.1745,47230.0
2019-02-13 10:35:00,34.0,34.06,33.99,34.01,25620.0,28.1745,28.2242,28.1662,28.1828,25620.0
2019-02-13 10:40:00,34.01,34.05,33.99,34.02,29222.0,28.1828,28.2159,28.1662,28.191,29222.0
2019-02-13 10:45:00,34.03,34.04,34.0,34.03,40214.0,28.1993,28.2076,28.1745,28.1993,40214.0
2019-02-13 10:50:00,34.04,34.05,33.98,34.01,26190.0,28.2076,28.2159,28.1579,28.1828,26190.0
2019-02-13 10:55:00,34.02,34.02,33.99,34.01,16793.0,28.191,28.191,28.1662,28.1828,16793.0
2019-02-13 11:00:00,34.01,34.04,34.0,34.02,26781.0,28.1828,28.2076,28.1745,28.191,26781.0
2019-02-13 11:05:00,34.02,34.04,34.01,34.01,13660.0,28.191,28.2076,28.1828,28.1828,13660.0
2019-02-13 11:10:00,34.0,34.01,33.96,33.98,12491.0,28.1745,28.1828,28.1413,28.1579,12491.0
2019-02-13 11:15:00,33.98,33.99,33.87,33.87,23721.0,28.1579,28.1662,28.0667,28.0667,23721.0
2019-02-13 11:20:00,33.88,33.88,33.82,33.82,47026.0,28.075,28.075,28.0253,28.0253,47026.0
2019-02-13 11:25:00,33.82,33.88,33.81,33.84,16536.0,28.0253,28.075,28.017,28.0419,16536.0
2019-02-13 11:30:00,33.83,33.83,33.77,33.79,28877.0,28.0336,28.0336,27.9839,28.0004,28877.0
2019-02-13 11:35:00,33.79,33.86,33.79,33.84,14482.0,28.0004,28.0585,28.0004,28.0419,14482.0
2019-02-13 11:40:00,33.83,33.85,33.82,33.84,36384.0,28.0336,28.0502,28.0253,28.0419,36384.0
2019-02-13 11:45:00,33.84,33.87,33.82,33.86,12524.0,28.0419,28.0667,28.0253,28.0585,12524.0
2019-02-13 11:50:00,33.86,33.89,33.85,33.87,20657.0,28.0585,28.0833,28.0502,28.0667,20657.0
2019-02-13 11:55:00,33.87,33.89,33.86,33.88,10846.0,28.0667,28.0833,28.0585,28.075,10846.0
2019-02-13 12:00:00,33.89,33.91,33.88,33.91,9673.0,28.0833,28.0999,28.075,28.0999,9673.0
2019-02-13 12:05:00,33.91,33.91,33.88,33.88,25908.0,28.0999,28.0999,28.075,28.075,25908.0
2019-02-13 12:10:00,33.88,33.9,33.88,33.89,13888.0,28.075,28.0916,28.075,28.0833,13888.0
2019-02-13 12:15:00,33.89,33.91,33.87,33.88,12991.0,28.0833,28.0999,28.0667,28.075,12991.0
2019-02-13 12:20:00,33.87,33.88,33.86,33.86,14288.0,28.0667,28.075,28.0585,28.0585,14288.0
2019-02-13 12:25:00,33.86,33.93,33.85,33.91,65376.0,28.0585,28.1165,28.0502,28.0999,65376.0
2019-02-13 12:30:00,33.9,33.95,33.9,33.93,27606.0,28.0916,28.133,28.0916,28.1165,27606.0
2019-02-13 12:35:00,33.93,33.97,33.93,33.94,36322.0,28.1165,28.1496,28.1165,28.1247,36322.0
2019-02-13 12:40:00,33.95,34.0,33.94,33.99,20611.0,28.133,28.1745,28.1247,28.1662,20611.0
2019-02-13 12:45:00,33.99,34.02,33.97,33.97,25265.0,28.1662,28.191,28.1496,28.1496,25265.0
2019-02-13 12:50:00,33.97,33.99,33.93,33.96,30835.0,28.1496,28.1662,28.1165,28.1413,30835.0
2019-02-13 12:55:00,33.96,33.96,33.93,33.95,20638.0,28.1413,28.1413,28.1165,28.133,20638.0
2019-02-13 13:00:00,33.95,33.98,33.94,33.96,39481.0,28.133,28.1579,28.1247,28.1413,39481.0
2019-02-13 13:05:00,33.96,34.03,33.95,34.02,26533.0,28.1413,28.1993,28.133,28.191,26533.0
2019-02-13 13:10:00,34.03,34.05,34.02,34.05,8167.0,28.1993,28.2159,28.191,28.2159,8167.0
2019-02-13 13:15:00,34.05,34.05,34.03,34.05,14832.0,28.2159,28.2159,28.1993,28.2159,14832.0
2019-02-13 13:20:00,34.04,34.05,34.02,34.04,19081.0,28.2076,28.2159,28.191,28.2076,19081.0
2019-02-13 13:25:00,34.04,34.06,34.03,34.05,16966.0,28.2076,28.2242,28.1993,28.2159,16966.0
2019-02-13 13:30:00,34.05,34.08,34.05,34.07,16871.0,28.2159,28.2408,28.2159,28.2325,16871.0
2019-02-13 13:35:00,34.07,34.08,34.04,34.05,25699.0,28.2325,28.2408,28.2076,28.2159,25699.0
2019-02-13 13:40:00,34.05,34.09,34.05,34.07,20440.0,28.2159,28.249,28.2159,28.2325,20440.0
2019-02-13 13:45:00,34.07,34.07,34.05,34.05,18918.0,28.2325,28.2325,28.2159,28.2159,18918.0
2019-02-13 13:50:00,34.05,34.06,34.03,34.05,46017.0,28.2159,28.2242,28.1993,28.2159,46017.0
2019-02-13 13:55:00,34.04,34.07,34.04,34.04,14736.0,28.2076,28.2325,28.2076,28.2076,14736.0
2019-02-13 14:00:00,34.05,34.1,34.04,34.1,12064.0,28.2159,28.2573,28.2076,28.2573,12064.0
2019-02-13 14:05:00,34.09,34.1,34.07,34.08,14096.0,28.249,28.2573,28.2325,28.2408,14096.0
2019-02-13 14:10:00,34.09,34.1,34.07,34.08,15001.0,28.249,28.2573,28.2325,28.2408,15001.0
2019-02-13 14:15:00,34.08,34.1,34.07,34.09,20766.0,28.2408,28.2573,28.2325,28.249,20766.0
2019-02-13 14:20:00,34.09,34.09,34.04,34.05,20582.0,28.249,28.249,28.2076,28.2159,20582.0
2019-02-13 14:25:00,34.05,34.07,34.03,34.05,35840.0,28.2159,28.2325,28.1993,28.2159,35840.0
2019-02-13 14:30:00,34.06,34.06,34.02,34.03,40502.0,28.2242,28.2242,28.191,28.1993,40502.0
2019-02-13 14:35:00,34.02,34.04,34.01,34.01,25315.0,28.191,28.2076,28.1828,28.1828,25315.0
2019-02-13 14:40:00,34.01,34.07,34.01,34.06,15842.0,28.1828,28.2325,28.1828,28.2242,15842.0
2019-02-13 14:45:00,34.06,34.1,34.05,34.08,24018.0,28.2242,28.2573,28.2159,28.2408,24018.0
2019-02-13 14:50:00,34.09,34.09,34.03,34.04,23942.0,28.249,28.249,28.1993,28.2076,23942.0
2019-02-13 14:55:00,34.05,34.07,34.04,34.07,17423.0,28.2159,28.2325,28.2076,28.2325,17423.0
2019-02-13 15:00:00,34.07,34.07,34.03,34.04,28495.0,28.2325,28.2325,28.1993,28.2076,28495.0
2019-02-13 15:05:00,34.03,34.05,34.03,34.05,46601.0,28.1993,28.2159,28.1993,28.2159,46601.0
2019-02-13 15:10:00,34.04,34.09,34.04,34.09,40320.0,28.2076,28.249,28.2076,28.249,40320.0
2019-02-13 15:15:00,34.09,34.12,34.08,34.11,57865.0,28.249,28.2739,28.2408,28.2656,57865.0
2019-02-13 15:20:00,34.11,34.13,34.1,34.13,36193.0,28.2656,28.2822,28.2573,28.2822,36193.0
2019-02-13 15:25:00,34.13,34.13,34.09,34.12,56604.0,28.2822,28.2822,28.249,28.2739,56604.0
2019-02-13 15:30:00,34.12,34.14,34.11,34.12,71713.0,28.2739,28.2905,28.2656,28.2739,71713.0
2019-02-13 15:35:00,34.12,34.14,34.11,34.12,48067.0,28.2739,28.2905,28.2656,28.2739,48067.0
2019-02-13 15:40:00,34.13,34.13,34.08,34.09,203920.0,28.2822,28.2822,28.2408,28.249,203920.0
2019-02-13 15:45:00,34.09,34.1,34.02,34.05,98147.0,28.249,28.2573,28.191,28.2159,98147.0
2019-02-13 15:50:00,34.05,34.06,34.03,34.03,191058.0,28.2159,28.2242,28.1993,28.1993,191058.0
2019-02-13 15:55:00,34.03,34.06,34.0,34.03,309064.0,28.1993,28.2242,28.1745,28.1993,309064.0
2019-02-14 09:30:00,33.85,33.85,33.74,33.82,86182.0,28.0502,28.0502,27.959,28.0253,86182.0
2019-02-14 09:35:00,33.82,33.83,33.74,33.76,50087.0,28.0253,28.0336,27.959,27.9756,50087.0
2019-02-14 09:40:00,33.76,33.79,33.73,33.77,42438.0,27.9756,28.0004,27.9507,27.9839,42438.0
2019-02-14 09:45:00,33.77,33.78,33.65,33.72,48248.0,27.9839,27.9922,27.8844,27.9424,48248.0
2019-02-14 09:50:00,33.72,33.75,33.7,33.75,20780.0,27.9424,27.9673,27.9259,27.9673,20780.0
2019-02-14 09:55:00,33.74,33.82,33.74,33.8,48056.0,27.959,28.0253,27.959,28.0087,48056.0
2019-02-14 10:00:00,33.8,33.81,33.7,33.7,30080.0,28.0087,28.017,27.9259,27.9259,30080.0
2019-02-14 10:05:00,33.72,33.77,33.72,33.73,32229.0,27.9424,27.9839,27.9424,27.9507,32229.0
2019-02-14 10:10:00,33.73,33.76,33.72,33.72,25088.0,27.9507,27.9756,27.9424,27.9424,25088.0
2019-02-14 10:15:00,33.72,33.77,33.72,33.76,33091.0,27.9424,27.9839,27.9424,27.9756,33091.0
2019-02-14 10:20:00,33.76,33.77,33.73,33.74,14992.0,27.9756,27.9839,27.9507,27.959,14992.0
2019-02-14 10:25:00,33.73,33.75,33.72,33.73,21110.0,27.9507,27.9673,27.9424,27.9507,21110.0
2019-02-14 10:30:00,33.73,33.79,33.73,33.77,31491.0,27.9507,28.0004,27.9507,27.9839,31491.0
2019-02-14 10:35:00,33.77,33.79,33.64,33.65,65155.0,27.9839,28.0004,27.8762,27.8844,65155.0
2019-02-14 10:40:00,33.65,33.75,33.65,33.69,17668.0,27.8844,27.9673,27.8844,27.9176,17668.0
2019-02-14 10:45:00,33.69,33.75,33.69,33.75,16293.0,27.9176,27.9673,27.9176,27.9673,16293.0
2019-02-14 10:50:00,33.75,33.75,33.71,33.72,19374.0,27.9673,27.9673,27.9342,27.9424,19374.0
2019-02-14 10:55:00,33.72,33.75,33.68,33.71,21222.0,27.9424,27.9673,27.9093,27.9342,21222.0
2019-02-14 11:00:00,33.71,33.73,33.66,33.66,15226.0,27.9342,27.9507,27.8927,27.8927,15226.0
2019-02-14 11:05:00,33.66,33.72,33.66,33.72,8970.0,27.8927,27.9424,27.8927,27.9424,8970.0
2019-02-14 11:10:00,33.72,33.74,33.69,33.71,13152.0,27.9424,27.959,27.9176,27.9342,13152.0
2019-02-14 11:15:00,33.72,33.72,33.68,33.68,22993.0,27.9424,27.9424,27.9093,27.9093,22993.0
2019-02-14 11:20:00,33.68,33.7,33.67,33.68,11457.0,27.9093,27.9259,27.901,27.9093,11457.0
2019-02-14 11:25:00,33.68,33.69,33.67,33.69,14856.0,27.9093,27.9176,27.901,27.9176,14856.0
2019-02-14 11:30:00,33.69,33.72,33.67,33.71,27922.0,27.9176,27.9424,27.901,27.9342,27922.0
2019-02-14 11:35:00,33.71,33.76,33.71,33.74,17976.0,27.9342,27.9756,27.9342,27.959,17976.0
2019-02-14 11:40:00,33.74,33.76,33.73,33.75,19639.0,27.959,27.9756,27.9507,27.9673,19639.0
2019-02-14 11:45:00,33.75,33.76,33.73,33.74,25426.0,27.9673,27.9756,27.9507,27.959,25426.0
2019-02-14 11:50:00,33.74,33.75,33.73,33.73,32605.0,27.959,27.9673,27.9507,27.9507,32605.0
2019-02-14 11:55:00,33.73,33.75,33.72,33.74,38600.0,27.9507,27.9673,27.9424,27.959,38600.0
2019-02-14 12:00:00,33.74,33.76,33.73,33.75,23555.0,27.959,27.9756,27.9507,27.9673,23555.0
2019-02-14 12:05:00,33.75,33.76,33.74,33.74,25715.0,27.9673,27.9756,27.959,27.959,25715.0
2019-02-14 12:10:00,33.75,33.76,33.73,33.75,28760.0,27.9673,27.9756,27.9507,27.9673,28760.0
2019-02-14 12:15:00,33.76,33.79,33.73,33.78,30211.0,27.9756,28.0004,27.9507,27.9922,30211.0
2019-02-14 12:20:00,33.78,33.81,33.77,33.8,20918.0,27.9922,28.017,27.9839,28.0087,20918.0
2019-02-14 12:25:00,33.81,33.82,33.8,33.8,12802.0,28.017,28.0253,28.0087,28.0087,12802.0
2019-02-14 12:30:00,33.8,33.81,33.78,33.8,29569.0,28.0087,28.017,27.9922,28.0087,29569.0
2019-02-14 12:35:00,33.8,33.82,33.8,33.8,9424.0,28.0087,28.0253,28.0087,28.0087,9424.0
2019-02-14 12:40:00,33.79,33.85,33.79,33.84,20873.0,28.0004,28.0502,28.0004,28.0419,20873.0
2019-02-14 12:45:00,33.85,33.86,33.84,33.86,8484.0,28.0502,28.0585,28.0419,28.0585,8484.0
2019-02-14 12:50:00,33.85,33.87,33.84,33.87,36772.0,28.0502,28.0667,28.0419,28.0667,36772.0
2019-02-14 12:55:00,33.86,33.89,33.86,33.88,15219.0,28.0585,28.0833,28.0585,28.075,15219.0
2019-02-14 13:00:00,33.88,33.9,33.86,33.88,22795.0,28.075,28.0916,28.0585,28.075,22795.0
2019-02-14 13:05:00,33.88,33.88,33.83,33.86,28204.0,28.075,28.075,28.0336,28.0585,28204.0
2019-02-14 13:10:00,33.86,33.87,33.84,33.85,20673.0,28.0585,28.0667,28.0419,28.0502,20673.0
2019-02-14 13:15:00,33.86,33.87,33.84,33.84,11642.0,28.0585,28.0667,28.0419,28.0419,11642.0
2019-02-14 13:20:00,33.84,33.85,33.83,33.84,8714.0,28.0419,28.0502,28.0336,28.0419,8714.0
2019-02-14 13:25:00,33.85,33.86,33.83,33.86,11885.0,28.0502,28.0585,28.0336,28.0585,11885.0
2019-02-14 13:30:00,33.86,33.88,33.86,33.88,13752.0,28.0585,28.075,28.0585,28.075,13752.0
2019-02-14 13:35:00,33.88,33.88,33.86,33.87,16878.0,28.075,28.075,28.0585,28.0667,16878.0
2019-02-14 13:40:00,33.88,33.88,33.86,33.88,15270.0,28.075,28.075,28.0585,28.075,15270.0
2019-02-14 13:45:00,33.88,33.88,33.86,33.87,15647.0,28.075,28.075,28.0585,28.0667,15647.0
2019-02-14 13:50:00,33.87,33.88,33.83,33.86,34339.0,28.0667,28.075,28.0336,28.0585,34339.0
2019-02-14 13:55:00,33.85,33.86,33.83,33.83,31402.0,28.0502,28.0585,28.0336,28.0336,31402.0
2019-02-14 14:00:00,33.83,33.85,33.82,33.83,16857.0,28.0336,28.0502,28.0253,28.0336,16857.0
2019-02-14 14:05:00,33.82,33.85,33.82,33.85,21541.0,28.0253,28.0502,28.0253,28.0502,21541.0
2019-02-14 14:10:00,33.84,33.87,33.84,33.86,12731.0,28.0419,28.0667,28.0419,28.0585,12731.0
2019-02-14 14:15:00,33.86,33.89,33.85,33.88,31755.0,28.0585,28.0833,28.0502,28.075,31755.0
2019-02-14 14:20:00,33.89,33.89,33.87,33.89,12241.0,28.0833,28.0833,28.0667,28.0833,12241.0
2019-02-14 14:25:00,33.89,33.92,33.88,33.91,21134.0,28.0833,28.1082,28.075,28.0999,21134.0
2019-02-14 14:30:00,33.91,33.92,33.87,33.88,43827.0,28.0999,28.1082,28.0667,28.075,43827.0
2019-02-14 14:35:00,33.87,33.89,33.85,33.87,33786.0,28.0667,28.0833,28.0502,28.0667,33786.0
2019-02-14 14:40:00,33.87,33.89,33.87,33.89,22742.0,28.0667,28.0833,28.0667,28.0833,22742.0
2019-02-14 14:45:00,33.89,33.89,33.86,33.87,24169.0,28.0833,28.0833,28.0585,28.0667,24169.0
2019-02-14 14:50:00,33.87,33.88,33.84,33.86,24826.0,28.0667,28.075,28.0419,28.0585,24826.0
2019-02-14 14:55:00,33.86,33.86,33.81,33.83,18977.0,28.0585,28.0585,28.017,28.0336,18977.0
2019-02-14 15:00:00,33.83,33.87,33.83,33.86,19614.0,28.0336,28.0667,28.0336,28.0585,19614.0
2019-02-14 15:05:00,33.86,33.93,33.82,33.84,44374.0,28.0585,28.1165,28.0253,28.0419,44374.0
2019-02-14 15:10:00,33.84,33.86,33.81,33.84,54744.0,28.0419,28.0585,28.017,28.0419,54744.0
2019-02-14 15:15:00,33.84,33.87,33.83,33.84,23411.0,28.0419,28.0667,28.0336,28.0419,23411.0
2019-02-14 15:20:00,33.84,33.85,33.82,33.84,31109.0,28.0419,28.0502,28.0253,28.0419,31109.0
2019-02-14 15:25:00,33.84,33.85,33.81,33.81,32225.0,28.0419,28.0502,28.017,28.017,32225.0
2019-02-14 15:30:00,33.81,33.86,33.81,33.84,43212.0,28.017,28.0585,28.017,28.0419,43212.0
2019-02-14 15:35:00,33.84,33.89,33.84,33.89,43153.0,28.0419,28.0833,28.0419,28.0833,43153.0
2019-02-14 15:40:00,33.89,33.89,33.84,33.84,71124.0,28.0833,28.0833,28.0419,28.0419,71124.0
2019-02-14 15:45:00,33.84,33.85,33.79,33.79,70328.0,28.0419,28.0502,28.0004,28.0004,70328.0
2019-02-14 15:50:00,33.79,33.82,33.77,33.79,100352.0,28.0004,28.0253,27.9839,28.0004,100352.0
2019-02-14 15:55:00,33.79,33.79,33.72,33.72,198231.0,28.0004,28.0004,27.9424,27.9424,198231.0
2019-02-15 09:30:00,34.03,34.07,33.98,34.03,246472.0,28.1993,28.2325,28.1579,28.1993,246472.0
2019-02-15 09:35:00,34.02,34.17,34.02,34.15,54683.0,28.191,28.3153,28.191,28.2988,54683.0
2019-02-15 09:40:00,34.15,34.17,34.12,34.17,62476.0,28.2988,28.3153,28.2739,28.3153,62476.0
2019-02-15 09:45:00,34.17,34.25,34.17,34.2,68836.0,28.3153,28.3816,28.3153,28.3402,68836.0
2019-02-15 09:50:00,34.2,34.2,34.13,34.2,52249.0,28.3402,28.3402,28.2822,28.3402,52249.0
2019-02-15 09:55:00,34.21,34.27,34.21,34.27,31905.0,28.3485,28.3982,28.3485,28.3982,31905.0
2019-02-15 10:00:00,34.27,34.32,34.21,34.22,221833.0,28.3982,28.4396,28.3485,28.3568,221833.0
2019-02-15 10:05:00,34.22,34.25,34.17,34.22,37755.0,28.3568,28.3816,28.3153,28.3568,37755.0
2019-02-15 10:10:00,34.22,34.28,34.19,34.28,55385.0,28.3568,28.4065,28.3319,28.4065,55385.0
2019-02-15 10:15:00,34.27,34.29,34.22,34.27,234903.0,28.3982,28.4148,28.3568,28.3982,234903.0
2019-02-15 10:20:00,34.28,34.32,34.27,34.31,21765.0,28.4065,28.4396,28.3982,28.4314,21765.0
2019-02-15 10:25:00,34.31,34.31,34.27,34.3,40607.0,28.4314,28.4314,28.3982,28.4231,40607.0
2019-02-15 10:30:00,34.31,34.36,34.3,34.34,80356.0,28.4314,28.4728,28.4231,28.4562,80356.0
2019-02-15 10:35:00,34.34,34.38,34.34,34.36,16833.0,28.4562,28.4894,28.4562,28.4728,16833.0
2019-02-15 10:40:00,34.36,34.38,34.32,34.34,44165.0,28.4728,28.4894,28.4396,28.4562,44165.0
2019-02-15 10:45:00,34.35,34.38,34.34,34.35,26606.0,28.4645,28.4894,28.4562,28.4645,26606.0
2019-02-15 10:50:00,34.34,34.36,34.3,34.3,24671.0,28.4562,28.4728,28.4231,28.4231,24671.0
2019-02-15 10:55:00,34.31,34.34,34.31,34.34,17994.0,28.4314,28.4562,28.4314,28.4562,17994.0
2019-02-15 11:00:00,34.34,34.4,34.34,34.39,32795.0,28.4562,28.5059,28.4562,28.4976,32795.0
2019-02-15 11:05:00,34.38,34.38,34.3,34.32,25841.0,28.4894,28.4894,28.4231,28.4396,25841.0
2019-02-15 11:10:00,34.32,34.32,34.26,34.31,23557.0,28.4396,28.4396,28.3899,28.4314,23557.0
2019-02-15 11:15:00,34.31,34.31,34.27,34.29,19277.0,28.4314,28.4314,28.3982,28.4148,19277.0
2019-02-15 11:20:00,34.29,34.3,34.25,34.28,21321.0,28.4148,28.4231,28.3816,28.4065,21321.0
2019-02-15 11:25:00,34.28,34.32,34.27,34.3,38563.0,28.4065,28.4396,28.3982,28.4231,38563.0
2019-02-15 11:30:00,34.3,34.31,34.25,34.3,17834.0,28.4231,28.4314,28.3816,28.4231,17834.0
2019-02-15 11:35:00,34.3,34.33,34.27,34.32,22632.0,28.4231,28.4479,28.3982,28.4396,22632.0
2019-02-15 11:40:00,34.32,34.35,34.3,34.31,17404.0,28.4396,28.4645,28.4231,28.4314,17404.0
2019-02-15 11:45:00,34.32,34.33,34.3,34.33,13581.0,28.4396,28.4479,28.4231,28.4479,13581.0
2019-02-15 11:50:00,34.33,34.35,34.31,34.35,20836.0,28.4479,28.4645,28.4314,28.4645,20836.0
2019-02-15 11:55:00,34.36,34.36,34.35,34.35,13448.0,28.4728,28.4728,28.4645,28.4645,13448.0
2019-02-15 12:00:00,34.36,34.36,34.33,34.33,14929.0,28.4728,28.4728,28.4479,28.4479,14929.0
2019-02-15 12:05:00,34.33,34.36,34.33,34.36,16710.0,28.4479,28.4728,28.4479,28.4728,16710.0
2019-02-15 12:10:00,34.36,34.4,34.35,34.39,23374.0,28.4728,28.5059,28.4645,28.4976,23374.0
2019-02-15 12:15:00,34.39,34.43,34.39,34.43,52489.0,28.4976,28.5308,28.4976,28.5308,52489.0
2019-02-15 12:20:00,34.42,34.43,34.41,34.42,12205.0,28.5225,28.5308,28.5142,28.5225,12205.0
2019-02-15 12:25:00,34.43,34.46,34.42,34.45,50419.0,28.5308,28.5557,28.5225,28.5474,50419.0
2019-02-15 12:30:00,34.45,34.47,34.43,34.44,32882.0,28.5474,28.5639,28.5308,28.5391,32882.0
2019-02-15 12:35:00,34.44,34.44,34.39,34.39,32148.0,28.5391,28.5391,28.4976,28.4976,32148.0
2019-02-15 12:40:00,34.4,34.43,34.38,34.42,21754.0,28.5059,28.5308,28.4894,28.5225,21754.0
2019-02-15 12:45:00,34.41,34.42,34.35,34.36,35220.0,28.5142,28.5225,28.4645,28.4728,35220.0
2019-02-15 12:50:00,34.36,34.36,34.35,34.36,14976.0,28.4728,28.4728,28.4645,28.4728,14976.0
2019-02-15 12:55:00,34.36,34.36,34.32,34.33,29396.0,28.4728,28.4728,28.4396,28.4479,29396.0
2019-02-15 13:00:00,34.32,34.32,34.28,34.3,62400.0,28.4396,28.4396,28.4065,28.4231,62400.0
2019-02-15 13:05:00,34.3,34.35,34.29,34.33,30919.0,28.4231,28.4645,28.4148,28.4479,30919.0
2019-02-15 13:10:00,34.32,34.34,34.32,34.33,4221.0,28.4396,28.4562,28.4396,28.4479,4221.0
2019-02-15 13:15:00,34.34,34.36,34.33,34.36,19526.0,28.4562,28.4728,28.4479,28.4728,19526.0
2019-02-15 13:20:00,34.35,34.36,34.34,34.36,15048.0,28.4645,28.4728,28.4562,28.4728,15048.0
2019-02-15 13:25:00,34.36,34.36,34.32,34.33,19147.0,28.4728,28.4728,28.4396,28.4479,19147.0
2019-02-15 13:30:00,34.33,34.34,34.32,34.34,16973.0,28.4479,28.4562,28.4396,28.4562,16973.0
2019-02-15 13:35:00,34.34,34.36,34.33,34.35,14558.0,28.4562,28.4728,28.4479,28.4645,14558.0
2019-02-15 13:40:00,34.35,34.36,34.34,34.36,9444.0,28.4645,28.4728,28.4562,28.4728,9444.0
2019-02-15 13:45:00,34.36,34.36,34.35,34.36,25222.0,28.4728,28.4728,28.4645,28.4728,25222.0
2019-02-15 13:50:00,34.36,34.4,34.35,34.4,26748.0,28.4728,28.5059,28.4645,28.5059,26748.0
2019-02-15 13:55:00,34.4,34.4,34.37,34.39,41274.0,28.5059,28.5059,28.4811,28.4976,41274.0
2019-02-15 14:00:00,34.39,34.42,34.39,34.41,23372.0,28.4976,28.5225,28.4976,28.5142,23372.0
2019-02-15 14:05:00,34.41,34.43,34.4,34.42,16223.0,28.5142,28.5308,28.5059,28.5225,16223.0
2019-02-15 14:10:00,34.41,34.42,34.38,34.4,26112.0,28.5142,28.5225,28.4894,28.5059,26112.0
2019-02-15 14:15:00,34.4,34.42,34.39,34.41,14352.0,28.5059,28.5225,28.4976,28.5142,14352.0
2019-02-15 14:20:00,34.4,34.41,34.39,34.41,13503.0,28.5059,28.5142,28.4976,28.5142,13503.0
2019-02-15 14:25:00,34.41,34.42,34.39,34.4,31783.0,28.5142,28.5225,28.4976,28.5059,31783.0
2019-02-15 14:30:00,34.4,34.42,34.4,34.42,14398.0,28.5059,28.5225,28.5059,28.5225,14398.0
2019-02-15 14:35:00,34.42,34.45,34.41,34.45,30035.0,28.5225,28.5474,28.5142,28.5474,30035.0
2019-02-15 14:40:00,34.44,34.46,34.44,34.46,30282.0,28.5391,28.5557,28.5391,28.5557,30282.0
2019-02-15 14:45:00,34.46,34.47,34.44,34.45,26742.0,28.5557,28.5639,28.5391,28.5474,26742.0
2019-02-15 14:50:00,34.45,34.47,34.44,34.47,18240.0,28.5474,28.5639,28.5391,28.5639,18240.0
2019-02-15 14:55:00,34.47,34.48,34.45,34.48,61249.0,28.5639,28.5722,28.5474,28.5722,61249.0
2019-02-15 15:00:00,34.47,34.47,34.43,34.45,43803.0,28.5639,28.5639,28.5308,28.5474,43803.0
2019-02-15 15:05:00,34.45,34.45,34.43,34.45,18871.0,28.5474,28.5474,28.5308,28.5474,18871.0
2019-02-15 15:10:00,34.44,34.45,34.41,34.42,24819.0,28.5391,28.5474,28.5142,28.5225,24819.0
2019-02-15 15:15:00,34.41,34.42,34.39,34.4,22962.0,28.5142,28.5225,28.4976,28.5059,22962.0
2019-02-15 15:20:00,34.4,34.43,34.39,34.43,40638.0,28.5059,28.5308,28.4976,28.5308,40638.0
2019-02-15 15:25:00,34.43,34.45,34.42,34.44,35770.0,28.5308,28.5474,28.5225,28.5391,35770.0
2019-02-15 15:30:00,34.44,34.47,34.43,34.45,58345.0,28.5391,28.5639,28.5308,28.5474,58345.0
2019-02-15 15:35:00,34.45,34.47,34.43,34.45,51368.0,28.5474,28.5639,28.5308,28.5474,51368.0
2019-02-15 15:40:00,34.45,34.49,34.44,34.49,71169.0,28.5474,28.5805,28.5391,28.5805,71169.0
2019-02-15 15:45:00,34.49,34.52,34.49,34.52,147005.0,28.5805,28.6054,28.5805,28.6054,147005.0
2019-02-15 15:50:00,34.51,34.52,34.48,34.5,155358.0,28.5971,28.6054,28.5722,28.5888,155358.0
2019-02-15 15:55:00,34.5,34.54,34.5,34.51,244724.0,28.5888,28.6219,28.5888,28.5971,244724.0
2019-02-19 09:30:00,34.34,34.46,34.3,34.36,90435.0,28.4562,28.5557,28.4231,28.4728,90435.0
2019-02-19 09:35:00,34.35,34.38,34.31,34.32,41220.0,28.4645,28.4894,28.4314,28.4396,41220.0
2019-02-19 09:40:00,34.32,34.34,34.3,34.31,32225.0,28.4396,28.4562,28.4231,28.4314,32225.0
2019-02-19 09:45:00,34.31,34.31,34.25,34.28,42736.0,28.4314,28.4314,28.3816,28.4065,42736.0
2019-02-19 09:50:00,34.27,34.37,34.27,34.32,57176.0,28.3982,28.4811,28.3982,28.4396,57176.0
2019-02-19 09:55:00,34.32,34.35,34.31,34.34,25205.0,28.4396,28.4645,28.4314,28.4562,25205.0
2019-02-19 10:00:00,34.34,34.36,34.31,34.32,50124.0,28.4562,28.4728,28.4314,28.4396,50124.0
2019-02-19 10:05:00,34.33,34.33,34.28,34.3,50053.0,28.4479,28.4479,28.4065,28.4231,50053.0
2019-02-19 10:10:00,34.3,34.33,34.29,34.32,20394.0,28.4231,28.4479,28.4148,28.4396,20394.0
2019-02-19 10:15:00,34.33,34.34,34.3,34.31,20282.0,28.4479,28.4562,28.4231,28.4314,20282.0
2019-02-19 10:20:00,34.32,34.34,34.3,34.3,22593.0,28.4396,28.4562,28.4231,28.4231,22593.0
2019-02-19 10:25:00,34.3,34.34,34.3,34.33,51370.0,28.4231,28.4562,28.4231,28.4479,51370.0
2019-02-19 10:30:00,34.33,34.35,34.31,34.34,41193.0,28.4479,28.4645,28.4314,28.4562,41193.0
2019-02-19 10:35:00,34.34,34.34,34.26,34.27,34179.0,28.4562,28.4562,28.3899,28.3982,34179.0
2019-02-19 10:40:00,34.27,34.27,34.25,34.25,28488.0,28.3982,28.3982,28.3816,28.3816,28488.0
2019-02-19 10:45:00,34.26,34.26,34.16,34.17,56070.0,28.3899,28.3899,28.3071,28.3153,56070.0
2019-02-19 10:50:00,34.18,34.25,34.17,34.22,26056.0,28.3236,28.3816,28.3153,28.3568,26056.0
2019-02-19 10:55:00,34.22,34.25,34.21,34.23,21570.0,28.3568,28.3816,28.3485,28.3651,21570.0
2019-02-19 11:00:00,34.23,34.27,34.23,34.26,32445.0,28.3651,28.3982,28.3651,28.3899,32445.0
2019-02-19 11:05:00,34.25,34.28,34.24,34.25,44655.0,28.3816,28.4065,28.3733,28.3816,44655.0
2019-02-19 11:10:00,34.24,34.26,34.21,34.25,38521.0,28.3733,28.3899,28.3485,28.3816,38521.0
2019-02-19 11:15:00,34.25,34.25,34.23,34.25,20301.0,28.3816,28.3816,28.3651,28.3816,20301.0
2019-02-19 11:20:00,34.24,34.25,34.21,34.21,41654.0,28.3733,28.3816,28.3485,28.3485,41654.0
2019-02-19 11:25:00,34.21,34.21,34.17,34.17,38480.0,28.3485,28.3485,28.3153,28.3153,38480.0
2019-02-19 11:30:00,34.16,34.23,34.14,34.23,46208.0,28.3071,28.3651,28.2905,28.3651,46208.0
2019-02-19 11:35:00,34.23,34.25,34.21,34.23,39296.0,28.3651,28.3816,28.3485,28.3651,39296.0
2019-02-19 11:40:00,34.23,34.24,34.21,34.23,10832.0,28.3651,28.3733,28.3485,28.3651,10832.0
2019-02-19 11:45:00,34.23,34.27,34.23,34.24,110842.0,28.3651,28.3982,28.3651,28.3733,110842.0
2019-02-19 11:50:00,34.24,34.26,34.23,34.24,31514.0,28.3733,28.3899,28.3651,28.3733,31514.0
2019-02-19 11:55:00,34.23,34.26,34.23,34.26,67419.0,28.3651,28.3899,28.3651,28.3899,67419.0
2019-02-19 12:00:00,34.27,34.34,34.27,34.34,25733.0,28.3982,28.4562,28.3982,28.4562,25733.0
2019-02-19 12:05:00,34.34,34.34,34.29,34.3,22814.0,28.4562,28.4562,28.4148,28.4231,22814.0
2019-02-19 12:10:00,34.3,34.32,34.29,34.31,12548.0,28.4231,28.4396,28.4148,28.4314,12548.0
2019-02-19 12:15:00,34.31,34.32,34.29,34.3,15500.0,28.4314,28.4396,28.4148,28.4231,15500.0
2019-02-19 12:20:00,34.31,34.33,34.29,34.31,17816.0,28.4314,28.4479,28.4148,28.4314,17816.0
2019-02-19 12:25:00,34.31,34.33,34.3,34.32,11354.0,28.4314,28.4479,28.4231,28.4396,11354.0
2019-02-19 12:30:00,34.31,34.32,34.3,34.31,6574.0,28.4314,28.4396,28.4231,28.4314,6574.0
2019-02-19 12:35:00,34.31,34.32,34.29,34.3,9517.0,28.4314,28.4396,28.4148,28.4231,9517.0
2019-02-19 12:40:00,34.29,34.3,34.29,34.29,5948.0,28.4148,28.4231,28.4148,28.4148,5948.0
2019-02-19 12:45:00,34.3,34.3,34.27,34.28,18798.0,28.4231,28.4231,28.3982,28.4065,18798.0
2019-02-19 12:50:00,34.28,34.32,34.26,34.32,16854.0,28.4065,28.4396,28.3899,28.4396,16854.0
2019-02-19 12:55:00,34.32,34.32,34.3,34.3,21646.0,28.4396,28.4396,28.4231,28.4231,21646.0
2019-02-19 13:00:00,34.31,34.31,34.28,34.29,11983.0,28.4314,28.4314,28.4065,28.4148,11983.0
2019-02-19 13:05:00,34.29,34.31,34.29,34.29,5716.0,28.4148,28.4314,28.4148,28.4148,5716.0
2019-02-19 13:10:00,34.29,34.3,34.28,34.29,14854.0,28.4148,28.4231,28.4065,28.4148,14854.0
2019-02-19 13:15:00,34.29,34.31,34.28,34.28,23142.0,28.4148,28.4314,28.4065,28.4065,23142.0
2019-02-19 13:20:00,34.28,34.29,34.27,34.28,6586.0,28.4065,28.4148,28.3982,28.4065,6586.0
2019-02-19 13:25:00,34.27,34.3,34.27,34.29,11537.0,28.3982,28.4231,28.3982,28.4148,11537.0
2019-02-19 13:30:00,34.28,34.28,34.23,34.26,22349.0,28.4065,28.4065,28.3651,28.3899,22349.0
2019-02-19 13:35:00,34.26,34.27,34.25,34.27,12435.0,28.3899,28.3982,28.3816,28.3982,12435.0
2019-02-19 13:40:00,34.27,34.28,34.25,34.25,20059.0,28.3982,28.4065,28.3816,28.3816,20059.0
2019-02-19 13:45:00,34.26,34.26,34.25,34.26,7233.0,28.3899,28.3899,28.3816,28.3899,7233.0
2019-02-19 13:50:00,34.26,34.28,34.25,34.27,10196.0,28.3899,28.4065,28.3816,28.3982,10196.0
2019-02-19 13:55:00,34.27,34.28,34.24,34.27,25520.0,28.3982,28.4065,28.3733,28.3982,25520.0
2019-02-19 14:00:00,34.27,34.29,34.27,34.29,14040.0,28.3982,28.4148,28.3982,28.4148,14040.0
2019-02-19 14:05:00,34.28,34.29,34.26,34.28,30284.0,28.4065,28.4148,28.3899,28.4065,30284.0
2019-02-19 14:10:00,34.27,34.29,34.27,34.28,12778.0,28.3982,28.4148,28.3982,28.4065,12778.0
2019-02-19 14:15:00,34.29,34.29,34.28,34.28,8568.0,28.4148,28.4148,28.4065,28.4065,8568.0
2019-02-19 14:20:00,34.28,34.31,34.26,34.3,24876.0,28.4065,28.4314,28.3899,28.4231,24876.0
2019-02-19 14:25:00,34.3,34.3,34.28,34.29,12419.0,28.4231,28.4231,28.4065,28.4148,12419.0
2019-02-19 14:30:00,34.29,34.31,34.28,34.29,22338.0,28.4148,28.4314,28.4065,28.4148,22338.0
2019-02-19 14:35:00,34.3,34.32,34.29,34.3,21316.0,28.4231,28.4396,28.4148,28.4231,21316.0
2019-02-19 14:40:00,34.31,34.33,34.31,34.32,28414.0,28.4314,28.4479,28.4314,28.4396,28414.0
2019-02-19 14:45:00,34.32,34.32,34.3,34.31,26082.0,28.4396,28.4396,28.4231,28.4314,26082.0
2019-02-19 14:50:00,34.31,34.35,34.3,34.34,32190.0,28.4314,28.4645,28.4231,28.4562,32190.0
2019-02-19 14:55:00,34.34,34.37,34.34,34.35,22695.0,28.4562,28.4811,28.4562,28.4645,22695.0
2019-02-19 15:00:00,34.35,34.35,34.34,34.34,9872.0,28.4645,28.4645,28.4562,28.4562,9872.0
2019-02-19 15:05:00,34.34,34.37,34.34,34.37,11964.0,28.4562,28.4811,28.4562,28.4811,11964.0
2019-02-19 15:10:00,34.37,34.37,34.35,34.37,16710.0,28.4811,28.4811,28.4645,28.4811,16710.0
2019-02-19 15:15:00,34.37,34.37,34.35,34.35,23741.0,28.4811,28.4811,28.4645,28.4645,23741.0
2019-02-19 15:20:00,34.35,34.36,34.32,34.33,34499.0,28.4645,28.4728,28.4396,28.4479,34499.0
2019-02-19 15:25:00,34.34,34.36,34.32,34.34,46973.0,28.4562,28.4728,28.4396,28.4562,46973.0
2019-02-19 15:30:00,34.34,34.36,34.33,34.34,35871.0,28.4562,28.4728,28.4479,28.4562,35871.0
2019-02-19 15:35:00,34.34,34.37,34.33,34.33,46790.0,28.4562,28.4811,28.4479,28.4479,46790.0
2019-02-19 15:40:00,34.33,34.36,34.32,34.35,55117.0,28.4479,28.4728,28.4396,28.4645,55117.0
2019-02-19 15:45:00,34.35,34.35,34.27,34.27,87994.0,28.4645,28.4645,28.3982,28.3982,87994.0
2019-02-19 15:50:00,34.27,34.28,34.24,34.24,117330.0,28.3982,28.4065,28.3733,28.3733,117330.0
2019-02-19 15:55:00,34.24,34.25,34.19,34.21,236825.0,28.3733,28.3816,28.3319,28.3485,236825.0
2019-02-20 09:30:00,34.26,34.27,34.09,34.27,48425.0,28.3899,28.3982,28.249,28.3982,48425.0
2019-02-20 09:35:00,34.27,34.31,34.24,34.29,29639.0,28.3982,28.4314,28.3733,28.4148,29639.0
2019-02-20 09:40:00,34.29,34.3,34.23,34.26,21302.0,28.4148,28.4231,28.3651,28.3899,21302.0
2019-02-20 09:45:00,34.26,34.35,34.26,34.28,39890.0,28.3899,28.4645,28.3899,28.4065,39890.0
2019-02-20 09:50:00,34.29,34.36,34.29,34.34,15413.0,28.4148,28.4728,28.4148,28.4562,15413.0
2019-02-20 09:55:00,34.34,34.35,34.3,34.3,13762.0,28.4562,28.4645,28.4231,28.4231,13762.0
2019-02-20 10:00:00,34.31,34.33,34.28,34.3,17093.0,28.4314,28.4479,28.4065,28.4231,17093.0
2019-02-20 10:05:00,34.3,34.33,34.28,34.31,14724.0,28.4231,28.4479,28.4065,28.4314,14724.0
2019-02-20 10:10:00,34.32,34.34,34.29,34.31,40775.0,28.4396,28.4562,28.4148,28.4314,40775.0
2019-02-20 10:15:00,34.31,34.47,34.31,34.42,47674.0,28.4314,28.5639,28.4314,28.5225,47674.0
2019-02-20 10:20:00,34.43,34.43,34.37,34.38,10908.0,28.5308,28.5308,28.4811,28.4894,10908.0
2019-02-20 10:25:00,34.38,34.42,34.38,34.41,12035.0,28.4894,28.5225,28.4894,28.5142,12035.0
2019-02-20 10:30:00,34.42,34.45,34.42,34.44,18161.0,28.5225,28.5474,28.5225,28.5391,18161.0
2019-02-20 10:35:00,34.44,34.46,34.42,34.44,25154.0,28.5391,28.5557,28.5225,28.5391,25154.0
2019-02-20 10:40:00,34.44,34.46,34.42,34.46,15906.0,28.5391,28.5557,28.5225,28.5557,15906.0
2019-02-20 10:45:00,34.47,34.48,34.43,34.48,24217.0,28.5639,28.5722,28.5308,28.5722,24217.0
2019-02-20 10:50:00,34.47,34.48,34.44,34.47,15837.0,28.5639,28.5722,28.5391,28.5639,15837.0
2019-02-20 10:55:00,34.48,34.5,34.45,34.45,21093.0,28.5722,28.5888,28.5474,28.5474,21093.0
2019-02-20 11:00:00,34.45,34.46,34.44,34.45,18078.0,28.5474,28.5557,28.5391,28.5474,18078.0
2019-02-20 11:05:00,34.45,34.5,34.44,34.5,14353.0,28.5474,28.5888,28.5391,28.5888,14353.0
2019-02-20 11:10:00,34.5,34.51,34.48,34.51,33479.0,28.5888,28.5971,28.5722,28.5971,33479.0
2019-02-20 11:15:00,34.5,34.52,34.47,34.51,17724.0,28.5888,28.6054,28.5639,28.5971,17724.0
2019-02-20 11:20:00,34.52,34.54,34.5,34.51,18611.0,28.6054,28.6219,28.5888,28.5971,18611.0
2019-02-20 11:25:00,34.51,34.56,34.5,34.51,37863.0,28.5971,28.6385,28.5888,28.5971,37863.0
2019-02-20 11:30:00,34.52,34.54,34.5,34.53,23669.0,28.6054,28.6219,28.5888,28.6137,23669.0
2019-02-20 11:35:00,34.54,34.54,34.52,34.53,13555.0,28.6219,28.6219,28.6054,28.6137,13555.0
2019-02-20 11:40:00,34.54,34.58,34.52,34.56,26854.0,28.6219,28.6551,28.6054,28.6385,26854.0
2019-02-20 11:45:00,34.55,34.61,34.53,34.61,33053.0,28.6302,28.68,28.6137,28.68,33053.0
2019-02-20 11:50:00,34.6,34.63,34.58,34.61,19512.0,28.6717,28.6965,28.6551,28.68,19512.0
2019-02-20 11:55:00,34.61,34.62,34.59,34.6,11039.0,28.68,28.6882,28.6634,28.6717,11039.0
2019-02-20 12:00:00,34.6,34.63,34.59,34.61,19961.0,28.6717,28.6965,28.6634,28.68,19961.0
2019-02-20 12:05:00,34.61,34.61,34.52,34.57,24168.0,28.68,28.68,28.6054,28.6468,24168.0
2019-02-20 12:10:00,34.57,34.61,34.57,34.6,16923.0,28.6468,28.68,28.6468,28.6717,16923.0
2019-02-20 12:15:00,34.6,34.61,34.59,34.6,16855.0,28.6717,28.68,28.6634,28.6717,16855.0
2019-02-20 12:20:00,34.59,34.6,34.54,34.55,13991.0,28.6634,28.6717,28.6219,28.6302,13991.0
2019-02-20 12:25:00,34.55,34.57,34.5,34.51,32054.0,28.6302,28.6468,28.5888,28.5971,32054.0
2019-02-20 12:30:00,34.51,34.53,34.47,34.49,32258.0,28.5971,28.6137,28.5639,28.5805,32258.0
2019-02-20 12:35:00,34.5,34.56,34.5,34.56,24403.0,28.5888,28.6385,28.5888,28.6385,24403.0
2019-02-20 12:40:00,34.56,34.57,34.54,34.56,11302.0,28.6385,28.6468,28.6219,28.6385,11302.0
2019-02-20 12:45:00,34.57,34.59,34.53,34.55,17534.0,28.6468,28.6634,28.6137,28.6302,17534.0
2019-02-20 12:50:00,34.54,34.55,34.53,34.53,9380.0,28.6219,28.6302,28.6137,28.6137,9380.0
2019-02-20 12:55:00,34.52,34.55,34.52,34.55,13252.0,28.6054,28.6302,28.6054,28.6302,13252.0
2019-02-20 13:00:00,34.55,34.58,34.54,34.56,22717.0,28.6302,28.6551,28.6219,28.6385,22717.0
2019-02-20 13:05:00,34.56,34.58,34.55,34.58,25599.0,28.6385,28.6551,28.6302,28.6551,25599.0
2019-02-20 13:10:00,34.58,34.6,34.57,34.6,41781.0,28.6551,28.6717,28.6468,28.6717,41781.0
2019-02-20 13:15:00,34.59,34.59,34.58,34.59,21417.0,28.6634,28.6634,28.6551,28.6634,21417.0
2019-02-20 13:20:00,34.59,34.6,34.58,34.59,23232.0,28.6634,28.6717,28.6551,28.6634,23232.0
2019-02-20 13:25:00,34.59,34.62,34.58,34.61,15154.0,28.6634,28.6882,28.6551,28.68,15154.0
2019-02-20 13:30:00,34.62,34.63,34.61,34.62,13876.0,28.6882,28.6965,28.68,28.6882,13876.0
2019-02-20 13:35:00,34.62,34.63,34.62,34.62,15400.0,28.6882,28.6965,28.6882,28.6882,15400.0
2019-02-20 13:40:00,34.63,34.69,34.62,34.69,37689.0,28.6965,28.7462,28.6882,28.7462,37689.0
2019-02-20 13:45:00,34.69,34.7,34.68,34.69,29570.0,28.7462,28.7545,28.738,28.7462,29570.0
2019-02-20 13:50:00,34.69,34.74,34.66,34.73,72980.0,28.7462,28.7877,28.7214,28.7794,72980.0
2019-02-20 13:55:00,34.73,34.74,34.69,34.72,46833.0,28.7794,28.7877,28.7462,28.7711,46833.0
2019-02-20 14:00:00,34.72,34.73,34.66,34.69,123109.0,28.7711,28.7794,28.7214,28.7462,123109.0
2019-02-20 14:05:00,34.68,34.79,34.66,34.74,85458.0,28.738,28.8291,28.7214,28.7877,85458.0
2019-02-20 14:10:00,34.74,34.74,34.67,34.69,67977.0,28.7877,28.7877,28.7297,28.7462,67977.0
2019-02-20 14:15:00,34.68,34.68,34.58,34.59,41091.0,28.738,28.738,28.6551,28.6634,41091.0
2019-02-20 14:20:00,34.59,34.59,34.53,34.55,39080.0,28.6634,28.6634,28.6137,28.6302,39080.0
2019-02-20 14:25:00,34.55,34.61,34.55,34.59,49169.0,28.6302,28.68,28.6302,28.6634,49169.0
2019-02-20 14:30:00,34.6,34.68,34.6,34.66,51506.0,28.6717,28.738,28.6717,28.7214,51506.0
2019-02-20 14:35:00,34.66,34.68,34.65,34.66,26418.0,28.7214,28.738,28.7131,28.7214,26418.0
2019-02-20 14:40:00,34.66,34.71,34.64,34.7,52557.0,28.7214,28.7628,28.7048,28.7545,52557.0
2019-02-20 14:45:00,34.7,34.75,34.69,34.75,41619.0,28.7545,28.796,28.7462,28.796,41619.0
2019-02-20 14:50:00,34.75,34.8,34.75,34.75,155630.0,28.796,28.8374,28.796,28.796,155630.0
2019-02-20 14:55:00,34.75,34.76,34.71,34.72,48536.0,28.796,28.8043,28.7628,28.7711,48536.0
2019-02-20 15:00:00,34.72,34.73,34.68,34.7,51722.0,28.7711,28.7794,28.738,28.7545,51722.0
2019-02-20 15:05:00,34.71,34.72,34.68,34.72,45142.0,28.7628,28.7711,28.738,28.7711,45142.0
2019-02-20 15:10:00,34.72,34.78,34.72,34.72,69124.0,28.7711,28.8208,28.7711,28.7711,69124.0
2019-02-20 15:15:00,34.72,34.76,34.72,34.76,28429.0,28.7711,28.8043,28.7711,28.8043,28429.0
2019-02-20 15:20:00,34.76,34.8,34.75,34.77,61840.0,28.8043,28.8374,28.796,28.8125,61840.0
2019-02-20 15:25:00,34.77,34.8,34.77,34.77,68185.0,28.8125,28.8374,28.8125,28.8125,68185.0
2019-02-20 15:30:00,34.77,34.78,34.75,34.77,63000.0,28.8125,28.8208,28.796,28.8125,63000.0
2019-02-20 15:35:00,34.77,34.79,34.76,34.79,66774.0,28.8125,28.8291,28.8043,28.8291,66774.0
2019-02-20 15:40:00,34.78,34.79,34.75,34.76,84149.0,28.8208,28.8291,28.796,28.8043,84149.0
2019-02-20 15:45:00,34.77,34.78,34.69,34.7,117958.0,28.8125,28.8208,28.7462,28.7545,117958.0
2019-02-20 15:50:00,34.7,34.73,34.69,34.72,111087.0,28.7545,28.7794,28.7462,28.7711,111087.0
2019-02-20 15:55:00,34.72,34.73,34.6,34.68,471540.0,28.7711,28.7794,28.6717,28.738,471540.0
2019-02-21 09:30:00,34.54,34.64,34.5,34.51,51055.0,28.6219,28.7048,28.5888,28.5971,51055.0
2019-02-21 09:35:00,34.51,34.56,34.45,34.54,44301.0,28.5971,28.6385,28.5474,28.6219,44301.0
2019-02-21 09:40:00,34.54,34.58,34.52,34.55,23844.0,28.6219,28.6551,28.6054,28.6302,23844.0
2019-02-21 09:45:00,34.53,34.57,34.5,34.51,59771.0,28.6137,28.6468,28.5888,28.5971,59771.0
2019-02-21 09:50:00,34.51,34.55,34.5,34.52,31434.0,28.5971,28.6302,28.5888,28.6054,31434.0
2019-02-21 09:55:00,34.52,34.57,34.5,34.55,32622.0,28.6054,28.6468,28.5888,28.6302,32622.0
2019-02-21 10:00:00,34.55,34.55,34.48,34.53,34607.0,28.6302,28.6302,28.5722,28.6137,34607.0
2019-02-21 10:05:00,34.54,34.56,34.49,34.52,23472.0,28.6219,28.6385,28.5805,28.6054,23472.0
2019-02-21 10:10:00,34.52,34.52,34.44,34.49,54602.0,28.6054,28.6054,28.5391,28.5805,54602.0
2019-02-21 10:15:00,34.49,34.54,34.47,34.53,24275.0,28.5805,28.6219,28.5639,28.6137,24275.0
2019-02-21 10:20:00,34.54,34.58,34.52,34.54,28712.0,28.6219,28.6551,28.6054,28.6219,28712.0
2019-02-21 10:25:00,34.54,34.56,34.48,34.49,27178.0,28.6219,28.6385,28.5722,28.5805,27178.0
2019-02-21 10:30:00,34.49,34.54,34.49,34.52,34710.0,28.5805,28.6219,28.5805,28.6054,34710.0
2019-02-21 10:35:00,34.51,34.54,34.5,34.52,20790.0,28.5971,28.6219,28.5888,28.6054,20790.0
2019-02-21 10:40:00,34.52,34.55,34.49,34.52,21828.0,28.6054,28.6302,28.5805,28.6054,21828.0
2019-02-21 10:45:00,34.52,34.54,34.47,34.49,17545.0,28.6054,28.6219,28.5639,28.5805,17545.0
2019-02-21 10:50:00,34.5,34.51,34.47,34.51,22723.0,28.5888,28.5971,28.5639,28.5971,22723.0
2019-02-21 10:55:00,34.51,34.55,34.5,34.51,32196.0,28.5971,28.6302,28.5888,28.5971,32196.0
2019-02-21 11:00:00,34.51,34.55,34.5,34.55,26093.0,28.5971,28.6302,28.5888,28.6302,26093.0
2019-02-21 11:05:00,34.55,34.58,34.53,34.55,27808.0,28.6302,28.6551,28.6137,28.6302,27808.0
2019-02-21 11:10:00,34.55,34.58,34.54,34.57,24175.0,28.6302,28.6551,28.6219,28.6468,24175.0
2019-02-21 11:15:00,34.57,34.58,34.54,34.55,17338.0,28.6468,28.6551,28.6219,28.6302,17338.0
2019-02-21 11:20:00,34.55,34.55,34.51,34.52,24330.0,28.6302,28.6302,28.5971,28.6054,24330.0
2019-02-21 11:25:00,34.52,34.53,34.46,34.47,38825.0,28.6054,28.6137,28.5557,28.5639,38825.0
2019-02-21 11:30:00,34.47,34.49,34.45,34.48,30099.0,28.5639,28.5805,28.5474,28.5722,30099.0
2019-02-21 11:35:00,34.48,34.49,34.46,34.46,17653.0,28.5722,28.5805,28.5557,28.5557,17653.0
2019-02-21 11:40:00,34.47,34.5,34.46,34.47,18229.0,28.5639,28.5888,28.5557,28.5639,18229.0
2019-02-21 11:45:00,34.48,34.5,34.46,34.5,19843.0,28.5722,28.5888,28.5557,28.5888,19843.0
2019-02-21 11:50:00,34.49,34.55,34.48,34.55,33396.0,28.5805,28.6302,28.5722,28.6302,33396.0
2019-02-21 11:55:00,34.54,34.63,34.54,34.62,44741.0,28.6219,28.6965,28.6219,28.6882,44741.0
2019-02-21 12:00:00,34.62,34.63,34.6,34.61,29927.0,28.6882,28.6965,28.6717,28.68,29927.0
2019-02-21 12:05:00,34.61,34.65,34.61,34.63,21023.0,28.68,28.7131,28.68,28.6965,21023.0
2019-02-21 12:10:00,34.63,34.63,34.61,34.63,26414.0,28.6965,28.6965,28.68,28.6965,26414.0
2019-02-21 12:15:00,34.62,34.63,34.58,34.59,45814.0,28.6882,28.6965,28.6551,28.6634,45814.0
2019-02-21 12:20:00,34.59,34.63,34.59,34.62,38757.0,28.6634,28.6965,28.6634,28.6882,38757.0
2019-02-21 12:25:00,34.62,34.64,34.61,34.64,34634.0,28.6882,28.7048,28.68,28.7048,34634.0
2019-02-21 12:30:00,34.64,34.65,34.62,34.63,48526.0,28.7048,28.7131,28.6882,28.6965,48526.0
2019-02-21 12:35:00,34.63,34.65,34.61,34.62,29732.0,28.6965,28.7131,28.68,28.6882,29732.0
2019-02-21 12:40:00,34.63,34.65,34.62,34.62,34330.0,28.6965,28.7131,28.6882,28.6882,34330.0
2019-02-21 12:45:00,34.62,34.65,34.62,34.64,11143.0,28.6882,28.7131,28.6882,28.7048,11143.0
2019-02-21 12:50:00,34.64,34.65,34.63,34.64,16300.0,28.7048,28.7131,28.6965,28.7048,16300.0
2019-02-21 12:55:00,34.65,34.65,34.63,34.64,6198.0,28.7131,28.7131,28.6965,28.7048,6198.0
2019-02-21 13:00:00,34.64,34.65,34.63,34.64,32326.0,28.7048,28.7131,28.6965,28.7048,32326.0
2019-02-21 13:05:00,34.64,34.65,34.63,34.65,6890.0,28.7048,28.7131,28.6965,28.7131,6890.0
2019-02-21 13:10:00,34.64,34.66,34.63,34.65,19302.0,28.7048,28.7214,28.6965,28.7131,19302.0
2019-02-21 13:15:00,34.64,34.64,34.61,34.61,13380.0,28.7048,28.7048,28.68,28.68,13380.0
2019-02-21 13:20:00,34.62,34.62,34.6,34.61,5806.0,28.6882,28.6882,28.6717,28.68,5806.0
2019-02-21 13:25:00,34.6,34.61,34.57,34.57,14435.0,28.6717,28.68,28.6468,28.6468,14435.0
2019-02-21 13:30:00,34.58,34.59,34.57,34.58,20553.0,28.6551,28.6634,28.6468,28.6551,20553.0
2019-02-21 13:35:00,34.58,34.59,34.57,34.58,24963.0,28.6551,28.6634,28.6468,28.6551,24963.0
2019-02-21 13:40:00,34.59,34.61,34.59,34.59,11251.0,28.6634,28.68,28.6634,28.6634,11251.0
2019-02-21 13:45:00,34.59,34.59,34.57,34.58,15382.0,28.6634,28.6634,28.6468,28.6551,15382.0
2019-02-21 13:50:00,34.58,34.6,34.57,34.59,17079.0,28.6551,28.6717,28.6468,28.6634,17079.0
2019-02-21 13:55:00,34.59,34.62,34.59,34.6,21085.0,28.6634,28.6882,28.6634,28.6717,21085.0
2019-02-21 14:00:00,34.61,34.61,34.6,34.6,11954.0,28.68,28.68,28.6717,28.6717,11954.0
2019-02-21 14:05:00,34.6,34.61,34.59,34.59,15993.0,28.6717,28.68,28.6634,28.6634,15993.0
2019-02-21 14:10:00,34.59,34.6,34.56,34.56,17490.0,28.6634,28.6717,28.6385,28.6385,17490.0
2019-02-21 14:15:00,34.56,34.57,34.53,34.54,18626.0,28.6385,28.6468,28.6137,28.6219,18626.0
2019-02-21 14:20:00,34.54,34.56,34.51,34.52,29790.0,28.6219,28.6385,28.5971,28.6054,29790.0
2019-02-21 14:25:00,34.52,34.53,34.5,34.52,21386.0,28.6054,28.6137,28.5888,28.6054,21386.0
2019-02-21 14:30:00,34.53,34.55,34.52,34.52,13871.0,28.6137,28.6302,28.6054,28.6054,13871.0
2019-02-21 14:35:00,34.52,34.53,34.5,34.51,25851.0,28.6054,28.6137,28.5888,28.5971,25851.0
2019-02-21 14:40:00,34.51,34.52,34.49,34.52,17910.0,28.5971,28.6054,28.5805,28.6054,17910.0
2019-02-21 14:45:00,34.51,34.51,34.43,34.44,49531.0,28.5971,28.5971,28.5308,28.5391,49531.0
2019-02-21 14:50:00,34.43,34.43,34.39,34.4,44889.0,28.5308,28.5308,28.4976,28.5059,44889.0
2019-02-21 14:55:00,34.4,34.42,34.4,34.41,20480.0,28.5059,28.5225,28.5059,28.5142,20480.0
2019-02-21 15:00:00,34.41,34.45,34.4,34.43,13245.0,28.5142,28.5474,28.5059,28.5308,13245.0
2019-02-21 15:05:00,34.44,34.46,34.43,34.45,32177.0,28.5391,28.5557,28.5308,28.5474,32177.0
2019-02-21 15:10:00,34.45,34.46,34.43,34.45,28270.0,28.5474,28.5557,28.5308,28.5474,28270.0
2019-02-21 15:15:00,34.45,34.46,34.42,34.43,24278.0,28.5474,28.5557,28.5225,28.5308,24278.0
2019-02-21 15:20:00,34.43,34.45,34.42,34.43,20608.0,28.5308,28.5474,28.5225,28.5308,20608.0
2019-02-21 15:25:00,34.43,34.43,34.41,34.41,13336.0,28.5308,28.5308,28.5142,28.5142,13336.0
2019-02-21 15:30:00,34.41,34.42,34.36,34.39,72094.0,28.5142,28.5225,28.4728,28.4976,72094.0
2019-02-21 15:35:00,34.39,34.41,34.37,34.4,37937.0,28.4976,28.5142,28.4811,28.5059,37937.0
2019-02-21 15:40:00,34.41,34.41,34.37,34.4,38145.0,28.5142,28.5142,28.4811,28.5059,38145.0
2019-02-21 15:45:00,34.4,34.46,34.4,34.45,52133.0,28.5059,28.5557,28.5059,28.5474,52133.0
2019-02-21 15:50:00,34.45,34.46,34.41,34.43,60681.0,28.5474,28.5557,28.5142,28.5308,60681.0
2019-02-21 15:55:00,34.43,34.51,34.43,34.5,163434.0,28.5308,28.5971,28.5308,28.5888,163434.0
2019-02-22 09:30:00,34.67,34.69,34.58,34.65,64397.0,28.7297,28.7462,28.6551,28.7131,64397.0
2019-02-22 09:35:00,34.65,34.71,34.62,34.62,29523.0,28.7131,28.7628,28.6882,28.6882,29523.0
2019-02-22 09:40:00,34.62,34.72,34.61,34.72,35951.0,28.6882,28.7711,28.68,28.7711,35951.0
2019-02-22 09:45:00,34.72,34.82,34.72,34.78,45897.0,28.7711,28.854,28.7711,28.8208,45897.0
2019-02-22 09:50:00,34.78,34.8,34.77,34.78,29808.0,28.8208,28.8374,28.8125,28.8208,29808.0
2019-02-22 09:55:00,34.77,34.79,34.7,34.72,30884.0,28.8125,28.8291,28.7545,28.7711,30884.0
2019-02-22 10:00:00,34.72,34.75,34.71,34.74,28096.0,28.7711,28.796,28.7628,28.7877,28096.0
2019-02-22 10:05:00,34.74,34.82,34.73,34.81,145633.0,28.7877,28.854,28.7794,28.8457,145633.0
2019-02-22 10:10:00,34.82,34.86,34.8,34.86,39202.0,28.854,28.8871,28.8374,28.8871,39202.0
2019-02-22 10:15:00,34.86,34.93,34.85,34.88,71516.0,28.8871,28.9451,28.8788,28.9037,71516.0
2019-02-22 10:20:00,34.88,34.89,34.85,34.87,13108.0,28.9037,28.912,28.8788,28.8954,13108.0
2019-02-22 10:25:00,34.87,34.87,34.79,34.8,17060.0,28.8954,28.8954,28.8291,28.8374,17060.0
2019-02-22 10:30:00,34.82,34.83,34.74,34.75,23320.0,28.854,28.8623,28.7877,28.796,23320.0
2019-02-22 10:35:00,34.75,34.76,34.72,34.73,13857.0,28.796,28.8043,28.7711,28.7794,13857.0
2019-02-22 10:40:00,34.73,34.79,34.72,34.77,18678.0,28.7794,28.8291,28.7711,28.8125,18678.0
2019-02-22 10:45:00,34.78,34.8,34.76,34.8,19845.0,28.8208,28.8374,28.8043,28.8374,19845.0
2019-02-22 10:50:00,34.79,34.83,34.76,34.81,23548.0,28.8291,28.8623,28.8043,28.8457,23548.0
2019-02-22 10:55:00,34.82,34.83,34.8,34.82,14697.0,28.854,28.8623,28.8374,28.854,14697.0
2019-02-22 11:00:00,34.83,34.83,34.79,34.81,22913.0,28.8623,28.8623,28.8291,28.8457,22913.0
2019-02-22 11:05:00,34.81,34.83,34.78,34.82,17244.0,28.8457,28.8623,28.8208,28.854,17244.0
2019-02-22 11:10:00,34.81,34.84,34.8,34.81,21196.0,28.8457,28.8705,28.8374,28.8457,21196.0
2019-02-22 11:15:00,34.8,34.85,34.79,34.83,22961.0,28.8374,28.8788,28.8291,28.8623,22961.0
2019-02-22 11:20:00,34.83,34.87,34.82,34.87,15893.0,28.8623,28.8954,28.854,28.8954,15893.0
2019-02-22 11:25:00,34.86,34.87,34.81,34.84,39671.0,28.8871,28.8954,28.8457,28.8705,39671.0
2019-02-22 11:30:00,34.85,34.86,34.83,34.86,21546.0,28.8788,28.8871,28.8623,28.8871,21546.0
2019-02-22 11:35:00,34.86,34.89,34.85,34.89,21163.0,28.8871,28.912,28.8788,28.912,21163.0
2019-02-22 11:40:00,34.88,34.9,34.84,34.85,15228.0,28.9037,28.9203,28.8705,28.8788,15228.0
2019-02-22 11:45:00,34.85,34.86,34.84,34.86,7918.0,28.8788,28.8871,28.8705,28.8871,7918.0
2019-02-22 11:50:00,34.86,34.88,34.84,34.85,20197.0,28.8871,28.9037,28.8705,28.8788,20197.0
2019-02-22 11:55:00,34.85,34.88,34.84,34.86,25219.0,28.8788,28.9037,28.8705,28.8871,25219.0
2019-02-22 12:00:00,34.87,34.92,34.86,34.91,15983.0,28.8954,28.9368,28.8871,28.9285,15983.0
2019-02-22 12:05:00,34.9,34.91,34.86,34.87,16607.0,28.9203,28.9285,28.8871,28.8954,16607.0
2019-02-22 12:10:00,34.86,34.88,34.85,34.87,11821.0,28.8871,28.9037,28.8788,28.8954,11821.0
2019-02-22 12:15:00,34.87,34.87,34.83,34.83,15626.0,28.8954,28.8954,28.8623,28.8623,15626.0
2019-02-22 12:20:00,34.83,34.84,34.83,34.84,5063.0,28.8623,28.8705,28.8623,28.8705,5063.0
2019-02-22 12:25:00,34.84,34.85,34.83,34.84,14315.0,28.8705,28.8788,28.8623,28.8705,14315.0
2019-02-22 12:30:00,34.84,34.85,34.83,34.85,19552.0,28.8705,28.8788,28.8623,28.8788,19552.0
2019-02-22 12:35:00,34.85,34.87,34.84,34.87,10392.0,28.8788,28.8954,28.8705,28.8954,10392.0
2019-02-22 12:40:00,34.87,34.87,34.83,34.84,20866.0,28.8954,28.8954,28.8623,28.8705,20866.0
2019-02-22 12:45:00,34.84,34.85,34.82,34.83,8985.0,28.8705,28.8788,28.854,28.8623,8985.0
2019-02-22 12:50:00,34.83,34.85,34.83,34.85,18160.0,28.8623,28.8788,28.8623,28.8788,18160.0
2019-02-22 12:55:00,34.84,34.86,34.82,34.83,17961.0,28.8705,28.8871,28.854,28.8623,17961.0
2019-02-22 13:00:00,34.83,34.83,34.8,34.8,12831.0,28.8623,28.8623,28.8374,28.8374,12831.0
2019-02-22 13:05:00,34.81,34.82,34.8,34.81,15737.0,28.8457,28.854,28.8374,28.8457,15737.0
2019-02-22 13:10:00,34.81,34.82,34.79,34.8,20972.0,28.8457,28.854,28.8291,28.8374,20972.0
2019-02-22 13:15:00,34.79,34.82,34.79,34.81,18739.0,28.8291,28.854,28.8291,28.8457,18739.0
2019-02-22 13:20:00,34.82,34.82,34.8,34.81,10483.0,28.854,28.854,28.8374,28.8457,10483.0
2019-02-22 13:25:00,34.81,34.83,34.81,34.83,4518.0,28.8457,28.8623,28.8457,28.8623,4518.0
2019-02-22 13:30:00,34.83,34.84,34.82,34.83,15374.0,28.8623,28.8705,28.854,28.8623,15374.0
2019-02-22 13:35:00,34.83,34.84,34.8,34.81,19500.0,28.8623,28.8705,28.8374,28.8457,19500.0
2019-02-22 13:40:00,34.82,34.83,34.8,34.8,14465.0,28.854,28.8623,28.8374,28.8374,14465.0
2019-02-22 13:45:00,34.79,34.82,34.78,34.81,20564.0,28.8291,28.854,28.8208,28.8457,20564.0
2019-02-22 13:50:00,34.81,34.81,34.79,34.79,4658.0,28.8457,28.8457,28.8291,28.8291,4658.0
2019-02-22 13:55:00,34.8,34.8,34.79,34.8,8995.0,28.8374,28.8374,28.8291,28.8374,8995.0
2019-02-22 14:00:00,34.8,34.8,34.77,34.77,22934.0,28.8374,28.8374,28.8125,28.8125,22934.0
2019-02-22 14:05:00,34.77,34.81,34.76,34.81,19556.0,28.8125,28.8457,28.8043,28.8457,19556.0
2019-02-22 14:10:00,34.82,34.83,34.8,34.81,16224.0,28.854,28.8623,28.8374,28.8457,16224.0
2019-02-22 14:15:00,34.82,34.82,34.78,34.78,8649.0,28.854,28.854,28.8208,28.8208,8649.0
2019-02-22 14:20:00,34.78,34.79,34.78,34.78,11283.0,28.8208,28.8291,28.8208,28.8208,11283.0
2019-02-22 14:25:00,34.78,34.79,34.76,34.77,29296.0,28.8208,28.8291,28.8043,28.8125,29296.0
2019-02-22 14:30:00,34.77,34.79,34.77,34.77,24768.0,28.8125,28.8291,28.8125,28.8125,24768.0
2019-02-22 14:35:00,34.77,34.78,34.69,34.73,51172.0,28.8125,28.8208,28.7462,28.7794,51172.0
2019-02-22 14:40:00,34.72,34.75,34.69,34.73,42264.0,28.7711,28.796,28.7462,28.7794,42264.0
2019-02-22 14:45:00,34.73,34.75,34.71,34.73,19510.0,28.7794,28.796,28.7628,28.7794,19510.0
2019-02-22 14:50:00,34.73,34.76,34.73,34.73,14574.0,28.7794,28.8043,28.7794,28.7794,14574.0
2019-02-22 14:55:00,34.73,34.75,34.72,34.74,11109.0,28.7794,28.796,28.7711,28.7877,11109.0
2019-02-22 15:00:00,34.73,34.76,34.71,34.75,21926.0,28.7794,28.8043,28.7628,28.796,21926.0
2019-02-22 15:05:00,34.75,34.75,34.73,34.75,21083.0,28.796,28.796,28.7794,28.796,21083.0
2019-02-22 15:10:00,34.75,34.76,34.74,34.75,21857.0,28.796,28.8043,28.7877,28.796,21857.0
2019-02-22 15:15:00,34.75,34.76,34.73,34.76,15621.0,28.796,28.8043,28.7794,28.8043,15621.0
2019-02-22 15:20:00,34.76,34.77,34.75,34.76,11907.0,28.8043,28.8125,28.796,28.8043,11907.0
2019-02-22 15:25:00,34.75,34.79,34.75,34.78,32629.0,28.796,28.8291,28.796,28.8208,32629.0
2019-02-22 15:30:00,34.77,34.78,34.74,34.74,29227.0,28.8125,28.8208,28.7877,28.7877,29227.0
2019-02-22 15:35:00,34.75,34.75,34.72,34.73,33792.0,28.796,28.796,28.7711,28.7794,33792.0
2019-02-22 15:40:00,34.73,34.77,34.73,34.76,35690.0,28.7794,28.8125,28.7794,28.8043,35690.0
2019-02-22 15:45:00,34.77,34.78,34.74,34.74,49176.0,28.8125,28.8208,28.7877,28.7877,49176.0
2019-02-22 15:50:00,34.75,34.79,34.74,34.78,54051.0,28.796,28.8291,28.7877,28.8208,54051.0
2019-02-22 15:55:00,34.79,34.86,34.78,34.85,208340.0,28.8291,28.8871,28.8208,28.8788,208340.0
2019-02-25 09:30:00,35.0,35.3,34.9,35.28,258229.0,29.0031,29.2517,28.9203,29.2352,258229.0
2019-02-25 09:35:00,35.28,35.32,35.22,35.25,71471.0,29.2352,29.2683,29.1854,29.2103,71471.0
2019-02-25 09:40:00,35.26,35.26,35.12,35.17,50628.0,29.2186,29.2186,29.1026,29.144,50628.0
2019-02-25 09:45:00,35.17,35.19,35.13,35.14,27026.0,29.144,29.1606,29.1109,29.1191,27026.0
2019-02-25 09:50:00,35.14,35.16,35.11,35.14,37115.0,29.1191,29.1357,29.0943,29.1191,37115.0
2019-02-25 09:55:00,35.13,35.17,35.1,35.17,30300.0,29.1109,29.144,29.086,29.144,30300.0
2019-02-25 10:00:00,35.17,35.19,35.15,35.18,22561.0,29.144,29.1606,29.1274,29.1523,22561.0
2019-02-25 10:05:00,35.19,35.22,35.15,35.21,24544.0,29.1606,29.1854,29.1274,29.1771,24544.0
2019-02-25 10:10:00,35.2,35.23,35.19,35.22,31312.0,29.1689,29.1937,29.1606,29.1854,31312.0
2019-02-25 10:15:00,35.22,35.23,35.2,35.23,24778.0,29.1854,29.1937,29.1689,29.1937,24778.0
2019-02-25 10:20:00,35.23,35.24,35.21,35.22,16120.0,29.1937,29.202,29.1771,29.1854,16120.0
2019-02-25 10:25:00,35.21,35.22,35.13,35.15,23789.0,29.1771,29.1854,29.1109,29.1274,23789.0
2019-02-25 10:30:00,35.16,35.17,35.13,35.13,38800.0,29.1357,29.144,29.1109,29.1109,38800.0
2019-02-25 10:35:00,35.14,35.18,35.13,35.18,15114.0,29.1191,29.1523,29.1109,29.1523,15114.0
2019-02-25 10:40:00,35.18,35.18,35.16,35.17,10334.0,29.1523,29.1523,29.1357,29.144,10334.0
2019-02-25 10:45:00,35.18,35.21,35.16,35.2,10352.0,29.1523,29.1771,29.1357,29.1689,10352.0
2019-02-25 10:50:00,35.2,35.26,35.2,35.26,24683.0,29.1689,29.2186,29.1689,29.2186,24683.0
2019-02-25 10:55:00,35.25,35.27,35.24,35.24,22242.0,29.2103,29.2269,29.202,29.202,22242.0
2019-02-25 11:00:00,35.23,35.25,35.22,35.25,11815.0,29.1937,29.2103,29.1854,29.2103,11815.0
2019-02-25 11:05:00,35.25,35.28,35.24,35.24,22716.0,29.2103,29.2352,29.202,29.202,22716.0
2019-02-25 11:10:00,35.24,35.26,35.23,35.23,16989.0,29.202,29.2186,29.1937,29.1937,16989.0
2019-02-25 11:15:00,35.24,35.25,35.21,35.22,12084.0,29.202,29.2103,29.1771,29.1854,12084.0
2019-02-25 11:20:00,35.22,35.22,35.18,35.2,38925.0,29.1854,29.1854,29.1523,29.1689,38925.0
2019-02-25 11:25:00,35.19,35.2,35.16,35.2,26116.0,29.1606,29.1689,29.1357,29.1689,26116.0
2019-02-25 11:30:00,35.2,35.22,35.18,35.21,18773.0,29.1689,29.1854,29.1523,29.1771,18773.0
2019-02-25 11:35:00,35.21,35.24,35.2,35.22,23726.0,29.1771,29.202,29.1689,29.1854,23726.0
2019-02-25 11:40:00,35.22,35.25,35.21,35.24,17021.0,29.1854,29.2103,29.1771,29.202,17021.0
2019-02-25 11:45:00,35.24,35.25,35.22,35.23,20789.0,29.202,29.2103,29.1854,29.1937,20789.0
2019-02-25 11:50:00,35.23,35.24,35.2,35.2,22478.0,29.1937,29.202,29.1689,29.1689,22478.0
2019-02-25 11:55:00,35.2,35.23,35.19,35.21,17796.0,29.1689,29.1937,29.1606,29.1771,17796.0
2019-02-25 12:00:00,35.19,35.22,35.19,35.21,16861.0,29.1606,29.1854,29.1606,29.1771,16861.0
2019-02-25 12:05:00,35.2,35.22,35.2,35.21,10212.0,29.1689,29.1854,29.1689,29.1771,10212.0
2019-02-25 12:10:00,35.2,35.21,35.15,35.16,46574.0,29.1689,29.1771,29.1274,29.1357,46574.0
2019-02-25 12:15:00,35.16,35.17,35.15,35.16,20939.0,29.1357,29.144,29.1274,29.1357,20939.0
2019-02-25 12:20:00,35.16,35.18,35.14,35.16,41638.0,29.1357,29.1523,29.1191,29.1357,41638.0
2019-02-25 12:25:00,35.16,35.19,35.15,35.16,22379.0,29.1357,29.1606,29.1274,29.1357,22379.0
2019-02-25 12:30:00,35.15,35.18,35.15,35.16,26589.0,29.1274,29.1523,29.1274,29.1357,26589.0
2019-02-25 12:35:00,35.16,35.17,35.15,35.16,20193.0,29.1357,29.144,29.1274,29.1357,20193.0
2019-02-25 12:40:00,35.16,35.18,35.14,35.17,36278.0,29.1357,29.1523,29.1191,29.144,36278.0
2019-02-25 12:45:00,35.16,35.17,35.13,35.14,19705.0,29.1357,29.144,29.1109,29.1191,19705.0
2019-02-25 12:50:00,35.15,35.15,35.08,35.1,33826.0,29.1274,29.1274,29.0694,29.086,33826.0
2019-02-25 12:55:00,35.09,35.09,35.04,35.07,15958.0,29.0777,29.0777,29.0363,29.0611,15958.0
2019-02-25 13:00:00,35.07,35.08,35.04,35.04,34197.0,29.0611,29.0694,29.0363,29.0363,34197.0
2019-02-25 13:05:00,35.04,35.06,35.03,35.03,29409.0,29.0363,29.0528,29.028,29.028,29409.0
2019-02-25 13:10:00,35.03,35.05,35.03,35.04,9100.0,29.028,29.0446,29.028,29.0363,9100.0
2019-02-25 13:15:00,35.04,35.06,35.02,35.05,28066.0,29.0363,29.0528,29.0197,29.0446,28066.0
2019-02-25 13:20:00,35.05,35.06,35.05,35.05,7700.0,29.0446,29.0528,29.0446,29.0446,7700.0
2019-02-25 13:25:00,35.06,35.06,35.04,35.05,14747.0,29.0528,29.0528,29.0363,29.0446,14747.0
2019-02-25 13:30:00,35.05,35.05,35.01,35.02,21633.0,29.0446,29.0446,29.0114,29.0197,21633.0
2019-02-25 13:35:00,35.02,35.02,34.98,34.98,34335.0,29.0197,29.0197,28.9866,28.9866,34335.0
2019-02-25 13:40:00,34.99,35.04,34.98,35.03,20990.0,28.9948,29.0363,28.9866,29.028,20990.0
2019-02-25 13:45:00,35.03,35.03,35.0,35.02,15603.0,29.028,29.028,29.0031,29.0197,15603.0
2019-02-25 13:50:00,35.02,35.02,34.99,35.0,16461.0,29.0197,29.0197,28.9948,29.0031,16461.0
2019-02-25 13:55:00,34.99,35.0,34.99,35.0,12505.0,28.9948,29.0031,28.9948,29.0031,12505.0
2019-02-25 14:00:00,34.99,35.03,34.99,35.02,20051.0,28.9948,29.028,28.9948,29.0197,20051.0
2019-02-25 14:05:00,35.03,35.03,35.02,35.02,10302.0,29.028,29.028,29.0197,29.0197,10302.0
2019-02-25 14:10:00,35.02,35.05,35.02,35.05,13308.0,29.0197,29.0446,29.0197,29.0446,13308.0
2019-02-25 14:15:00,35.05,35.06,35.02,35.02,16508.0,29.0446,29.0528,29.0197,29.0197,16508.0
2019-02-25 14:20:00,35.02,35.04,35.02,35.04,13398.0,29.0197,29.0363,29.0197,29.0363,13398.0
2019-02-25 14:25:00,35.03,35.04,35.03,35.03,6654.0,29.028,29.0363,29.028,29.028,6654.0
2019-02-25 14:30:00,35.04,35.04,35.0,35.01,9712.0,29.0363,29.0363,29.0031,29.0114,9712.0
2019-02-25 14:35:00,35.01,35.05,35.01,35.04,26322.0,29.0114,29.0446,29.0114,29.0363,26322.0
2019-02-25 14:40:00,35.04,35.06,35.04,35.05,20825.0,29.0363,29.0528,29.0363,29.0446,20825.0
2019-02-25 14:45:00,35.06,35.06,35.02,35.02,16922.0,29.0528,29.0528,29.0197,29.0197,16922.0
2019-02-25 14:50:00,35.02,35.03,35.0,35.0,15418.0,29.0197,29.028,29.0031,29.0031,15418.0
2019-02-25 14:55:00,35.0,35.02,35.0,35.01,20416.0,29.0031,29.0197,29.0031,29.0114,20416.0
2019-02-25 15:00:00,35.02,35.03,35.0,35.01,22547.0,29.0197,29.028,29.0031,29.0114,22547.0
2019-02-25 15:05:00,35.01,35.02,35.0,35.0,28392.0,29.0114,29.0197,29.0031,29.0031,28392.0
2019-02-25 15:10:00,35.0,35.02,34.97,35.02,32394.0,29.0031,29.0197,28.9783,29.0197,32394.0
2019-02-25 15:15:00,35.02,35.03,35.0,35.01,20481.0,29.0197,29.028,29.0031,29.0114,20481.0
2019-02-25 15:20:00,35.01,35.01,35.0,35.0,30387.0,29.0114,29.0114,29.0031,29.0031,30387.0
2019-02-25 15:25:00,35.01,35.02,34.99,35.0,38045.0,29.0114,29.0197,28.9948,29.0031,38045.0
2019-02-25 15:30:00,35.0,35.05,34.99,35.05,34464.0,29.0031,29.0446,28.9948,29.0446,34464.0
2019-02-25 15:35:00,35.04,35.05,34.98,34.99,95946.0,29.0363,29.0446,28.9866,28.9948,95946.0
2019-02-25 15:40:00,34.99,35.04,34.98,35.03,56848.0,28.9948,29.0363,28.9866,29.028,56848.0
2019-02-25 15:45:00,35.04,35.04,35.0,35.02,39380.0,29.0363,29.0363,29.0031,29.0197,39380.0
2019-02-25 15:50:00,35.02,35.02,34.97,35.0,98141.0,29.0197,29.0197,28.9783,29.0031,98141.0
2019-02-25 15:55:00,35.0,35.11,34.99,35.1,705524.0,29.0031,29.0943,28.9948,29.086,705524.0
2019-02-26 09:30:00,35.04,35.08,34.94,34.95,55647.0,29.0363,29.0694,28.9534,28.9617,55647.0
2019-02-26 09:35:00,34.95,35.01,34.93,34.99,37208.0,28.9617,29.0114,28.9451,28.9948,37208.0
2019-02-26 09:40:00,34.99,35.01,34.97,34.99,19151.0,28.9948,29.0114,28.9783,28.9948,19151.0
2019-02-26 09:45:00,35.0,35.02,34.97,35.0,22223.0,29.0031,29.0197,28.9783,29.0031,22223.0
2019-02-26 09:50:00,35.0,35.05,35.0,35.01,24419.0,29.0031,29.0446,29.0031,29.0114,24419.0
2019-02-26 09:55:00,35.02,35.04,35.0,35.0,18380.0,29.0197,29.0363,29.0031,29.0031,18380.0
2019-02-26 10:00:00,35.0,35.1,35.0,35.1,18398.0,29.0031,29.086,29.0031,29.086,18398.0
2019-02-26 10:05:00,35.1,35.11,35.06,35.09,36669.0,29.086,29.0943,29.0528,29.0777,36669.0
2019-02-26 10:10:00,35.09,35.14,35.05,35.13,50357.0,29.0777,29.1191,29.0446,29.1109,50357.0
2019-02-26 10:15:00,35.13,35.17,35.1,35.11,17684.0,29.1109,29.144,29.086,29.0943,17684.0
2019-02-26 10:20:00,35.12,35.14,35.1,35.14,20378.0,29.1026,29.1191,29.086,29.1191,20378.0
2019-02-26 10:25:00,35.13,35.14,35.09,35.09,17906.0,29.1109,29.1191,29.0777,29.0777,17906.0
2019-02-26 10:30:00,35.09,35.09,35.03,35.06,30965.0,29.0777,29.0777,29.028,29.0528,30965.0
2019-02-26 10:35:00,35.07,35.09,35.04,35.08,15284.0,29.0611,29.0777,29.0363,29.0694,15284.0
2019-02-26 10:40:00,35.09,35.13,35.09,35.12,23667.0,29.0777,29.1109,29.0777,29.1026,23667.0
2019-02-26 10:45:00,35.11,35.12,35.06,35.06,68290.0,29.0943,29.1026,29.0528,29.0528,68290.0
2019-02-26 10:50:00,35.07,35.07,35.04,35.06,16890.0,29.0611,29.0611,29.0363,29.0528,16890.0
2019-02-26 10:55:00,35.05,35.05,35.0,35.01,18729.0,29.0446,29.0446,29.0031,29.0114,18729.0
2019-02-26 11:00:00,35.01,35.04,35.0,35.04,25036.0,29.0114,29.0363,29.0031,29.0363,25036.0
2019-02-26 11:05:00,35.03,35.08,35.03,35.07,30393.0,29.028,29.0694,29.028,29.0611,30393.0
2019-02-26 11:10:00,35.07,35.12,35.06,35.12,38811.0,29.0611,29.1026,29.0528,29.1026,38811.0
2019-02-26 11:15:00,35.12,35.18,35.12,35.18,27304.0,29.1026,29.1523,29.1026,29.1523,27304.0
2019-02-26 11:20:00,35.18,35.18,35.14,35.17,17707.0,29.1523,29.1523,29.1191,29.144,17707.0
2019-02-26 11:25:00,35.16,35.2,35.15,35.2,18572.0,29.1357,29.1689,29.1274,29.1689,18572.0
2019-02-26 11:30:00,35.2,35.22,35.18,35.18,18534.0,29.1689,29.1854,29.1523,29.1523,18534.0
2019-02-26 11:35:00,35.18,35.19,35.16,35.17,20981.0,29.1523,29.1606,29.1357,29.144,20981.0
2019-02-26 11:40:00,35.17,35.18,35.13,35.16,17400.0,29.144,29.1523,29.1109,29.1357,17400.0
2019-02-26 11:45:00,35.16,35.18,35.14,35.17,10297.0,29.1357,29.1523,29.1191,29.144,10297.0
2019-02-26 11:50:00,35.18,35.19,35.16,35.18,13065.0,29.1523,29.1606,29.1357,29.1523,13065.0
2019-02-26 11:55:00,35.18,35.18,35.14,35.14,6822.0,29.1523,29.1523,29.1191,29.1191,6822.0
2019-02-26 12:00:00,35.14,35.16,35.12,35.12,71353.0,29.1191,29.1357,29.1026,29.1026,71353.0
2019-02-26 12:05:00,35.13,35.14,35.12,35.14,17356.0,29.1109,29.1191,29.1026,29.1191,17356.0
2019-02-26 12:10:00,35.13,35.15,35.12,35.14,20352.0,29.1109,29.1274,29.1026,29.1191,20352.0
2019-02-26 12:15:00,35.14,35.15,35.13,35.15,19698.0,29.1191,29.1274,29.1109,29.1274,19698.0
2019-02-26 12:20:00,35.14,35.18,35.14,35.18,25690.0,29.1191,29.1523,29.1191,29.1523,25690.0
2019-02-26 12:25:00,35.18,35.18,35.14,35.14,13523.0,29.1523,29.1523,29.1191,29.1191,13523.0
2019-02-26 12:30:00,35.13,35.14,35.1,35.12,18517.0,29.1109,29.1191,29.086,29.1026,18517.0
2019-02-26 12:35:00,35.11,35.12,35.09,35.09,14097.0,29.0943,29.1026,29.0777,29.0777,14097.0
2019-02-26 12:40:00,35.09,35.1,35.08,35.08,11425.0,29.0777,29.086,29.0694,29.0694,11425.0
2019-02-26 12:45:00,35.09,35.09,35.03,35.07,19508.0,29.0777,29.0777,29.028,29.0611,19508.0
2019-02-26 12:50:00,35.07,35.08,35.04,35.05,15046.0,29.0611,29.0694,29.0363,29.0446,15046.0
2019-02-26 12:55:00,35.05,35.05,34.99,35.01,38905.0,29.0446,29.0446,28.9948,29.0114,38905.0
2019-02-26 13:00:00,35.01,35.03,35.0,35.02,19274.0,29.0114,29.028,29.0031,29.0197,19274.0
2019-02-26 13:05:00,35.02,35.02,34.98,34.98,19973.0,29.0197,29.0197,28.9866,28.9866,19973.0
2019-02-26 13:10:00,34.99,35.01,34.98,35.0,25350.0,28.9948,29.0114,28.9866,29.0031,25350.0
2019-02-26 13:15:00,35.0,35.03,34.99,35.02,40601.0,29.0031,29.028,28.9948,29.0197,40601.0
2019-02-26 13:20:00,35.02,35.03,35.01,35.02,11579.0,29.0197,29.028,29.0114,29.0197,11579.0
2019-02-26 13:25:00,35.03,35.03,35.01,35.01,9170.0,29.028,29.028,29.0114,29.0114,9170.0
2019-02-26 13:30:00,35.0,35.01,34.96,34.97,19240.0,29.0031,29.0114,28.97,28.9783,19240.0
2019-02-26 13:35:00,34.98,34.99,34.97,34.97,15625.0,28.9866,28.9948,28.9783,28.9783,15625.0
2019-02-26 13:40:00,34.98,34.99,34.96,34.99,9122.0,28.9866,28.9948,28.97,28.9948,9122.0
2019-02-26 13:45:00,34.98,35.01,34.98,34.99,18498.0,28.9866,29.0114,28.9866,28.9948,18498.0
2019-02-26 13:50:00,35.0,35.01,34.97,34.98,16048.0,29.0031,29.0114,28.9783,28.9866,16048.0
2019-02-26 13:55:00,34.99,35.0,34.99,35.0,9187.0,28.9948,29.0031,28.9948,29.0031,9187.0
2019-02-26 14:00:00,35.01,35.03,35.0,35.03,20723.0,29.0114,29.028,29.0031,29.028,20723.0
2019-02-26 14:05:00,35.03,35.03,35.0,35.01,31774.0,29.028,29.028,29.0031,29.0114,31774.0
2019-02-26 14:10:00,35.0,35.02,35.0,35.01,15464.0,29.0031,29.0197,29.0031,29.0114,15464.0
2019-02-26 14:15:00,35.0,35.01,34.98,34.99,26836.0,29.0031,29.0114,28.9866,28.9948,26836.0
2019-02-26 14:20:00,34.99,34.99,34.95,34.96,26643.0,28.9948,28.9948,28.9617,28.97,26643.0
2019-02-26 14:25:00,34.95,34.97,34.95,34.97,11913.0,28.9617,28.9783,28.9617,28.9783,11913.0
2019-02-26 14:30:00,34.96,34.99,34.96,34.98,19093.0,28.97,28.9948,28.97,28.9866,19093.0
2019-02-26 14:35:00,34.98,35.01,34.98,34.98,33754.0,28.9866,29.0114,28.9866,28.9866,33754.0
2019-02-26 14:40:00,34.99,35.0,34.98,34.98,16409.0,28.9948,29.0031,28.9866,28.9866,16409.0
2019-02-26 14:45:00,34.98,34.99,34.98,34.99,9577.0,28.9866,28.9948,28.9866,28.9948,9577.0
2019-02-26 14:50:00,34.99,35.02,34.99,35.01,43325.0,28.9948,29.0197,28.9948,29.0114,43325.0
2019-02-26 14:55:00,35.01,35.01,35.0,35.01,12805.0,29.0114,29.0114,29.0031,29.0114,12805.0
2019-02-26 15:00:00,35.01,35.05,35.01,35.05,50388.0,29.0114,29.0446,29.0114,29.0446,50388.0
2019-02-26 15:05:00,35.05,35.05,35.02,35.03,28705.0,29.0446,29.0446,29.0197,29.028,28705.0
2019-02-26 15:10:00,35.02,35.05,35.01,35.02,21295.0,29.0197,29.0446,29.0114,29.0197,21295.0
2019-02-26 15:15:00,35.01,35.05,35.01,35.03,38290.0,29.0114,29.0446,29.0114,29.028,38290.0
2019-02-26 15:20:00,35.04,35.04,34.99,35.02,49021.0,29.0363,29.0363,28.9948,29.0197,49021.0
2019-02-26 15:25:00,35.02,35.04,34.97,35.02,105122.0,29.0197,29.0363,28.9783,29.0197,105122.0
2019-02-26 15:30:00,35.02,35.05,35.02,35.04,58467.0,29.0197,29.0446,29.0197,29.0363,58467.0
2019-02-26 15:35:00,35.04,35.04,34.99,35.0,106202.0,29.0363,29.0363,28.9948,29.0031,106202.0
2019-02-26 15:40:00,35.0,35.01,34.97,34.98,54894.0,29.0031,29.0114,28.9783,28.9866,54894.0
2019-02-26 15:45:00,34.98,35.0,34.96,34.97,58094.0,28.9866,29.0031,28.97,28.9783,58094.0
2019-02-26 15:50:00,34.97,34.97,34.94,34.95,73322.0,28.9783,28.9783,28.9534,28.9617,73322.0
2019-02-26 15:55:00,34.96,34.97,34.9,34.91,184014.0,28.97,28.9783,28.9203,28.9285,184014.0
2019-02-27 09:30:00,34.59,34.63,34.51,34.59,37808.0,28.8286,28.862,28.762,28.8286,37808.0
2019-02-27 09:35:00,34.59,34.63,34.56,34.63,20437.0,28.8286,28.862,28.8036,28.862,20437.0
2019-02-27 09:40:00,34.64,34.65,34.61,34.62,14701.0,28.8703,28.8786,28.8453,28.8536,14701.0
2019-02-27 09:45:00,34.63,34.67,34.61,34.62,50425.0,28.862,28.8953,28.8453,28.8536,50425.0
2019-02-27 09:50:00,34.62,34.62,34.59,34.59,12331.0,28.8536,28.8536,28.8286,28.8286,12331.0
2019-02-27 09:55:00,34.59,34.6,34.55,34.58,18261.0,28.8286,28.837,28.7953,28.8203,18261.0
2019-02-27 10:00:00,34.58,34.59,34.46,34.48,78710.0,28.8203,28.8286,28.7203,28.737,78710.0
2019-02-27 10:05:00,34.49,34.53,34.41,34.52,93134.0,28.7453,28.7786,28.6786,28.7703,93134.0
2019-02-27 10:10:00,34.52,34.53,34.25,34.31,84998.0,28.7703,28.7786,28.5453,28.5953,84998.0
2019-02-27 10:15:00,34.3,34.42,34.28,34.4,54684.0,28.5869,28.6869,28.5703,28.6703,54684.0
2019-02-27 10:20:00,34.4,34.43,34.35,34.37,28022.0,28.6703,28.6953,28.6286,28.6453,28022.0
2019-02-27 10:25:00,34.37,34.44,34.36,34.44,19845.0,28.6453,28.7036,28.6369,28.7036,19845.0
2019-02-27 10:30:00,34.45,34.47,34.41,34.42,21300.0,28.712,28.7286,28.6786,28.6869,21300.0
2019-02-27 10:35:00,34.42,34.48,34.41,34.47,125869.0,28.6869,28.737,28.6786,28.7286,125869.0
2019-02-27 10:40:00,34.47,34.51,34.46,34.51,70617.0,28.7286,28.762,28.7203,28.762,70617.0
2019-02-27 10:45:00,34.51,34.51,34.43,34.45,21164.0,28.762,28.762,28.6953,28.712,21164.0
2019-02-27 10:50:00,34.45,34.46,34.42,34.43,24182.0,28.712,28.7203,28.6869,28.6953,24182.0
2019-02-27 10:55:00,34.43,34.45,34.41,34.45,13684.0,28.6953,28.712,28.6786,28.712,13684.0
2019-02-27 11:00:00,34.45,34.5,34.45,34.48,18653.0,28.712,28.7536,28.712,28.737,18653.0
2019-02-27 11:05:00,34.48,34.5,34.46,34.5,14202.0,28.737,28.7536,28.7203,28.7536,14202.0
2019-02-27 11:10:00,34.51,34.51,34.48,34.51,10861.0,28.762,28.762,28.737,28.762,10861.0
2019-02-27 11:15:00,34.51,34.51,34.48,34.49,9406.0,28.762,28.762,28.737,28.7453,9406.0
2019-02-27 11:20:00,34.5,34.53,34.49,34.52,15349.0,28.7536,28.7786,28.7453,28.7703,15349.0
2019-02-27 11:25:00,34.53,34.55,34.52,34.54,18329.0,28.7786,28.7953,28.7703,28.787,18329.0
2019-02-27 11:30:00,34.53,34.55,34.53,34.53,10424.0,28.7786,28.7953,28.7786,28.7786,10424.0
2019-02-27 11:35:00,34.54,34.58,34.53,34.57,46094.0,28.787,28.8203,28.7786,28.812,46094.0
2019-02-27 11:40:00,34.57,34.58,34.55,34.57,11236.0,28.812,28.8203,28.7953,28.812,11236.0
2019-02-27 11:45:00,34.56,34.58,34.53,34.55,23213.0,28.8036,28.8203,28.7786,28.7953,23213.0
2019-02-27 11:50:00,34.54,34.57,34.54,34.56,18790.0,28.787,28.812,28.787,28.8036,18790.0
2019-02-27 11:55:00,34.56,34.57,34.53,34.54,13564.0,28.8036,28.812,28.7786,28.787,13564.0
2019-02-27 12:00:00,34.54,34.6,34.54,34.58,15136.0,28.787,28.837,28.787,28.8203,15136.0
2019-02-27 12:05:00,34.59,34.63,34.57,34.62,17896.0,28.8286,28.862,28.812,28.8536,17896.0
2019-02-27 12:10:00,34.62,34.64,34.6,34.62,29763.0,28.8536,28.8703,28.837,28.8536,29763.0
2019-02-27 12:15:00,34.62,34.64,34.61,34.64,5219.0,28.8536,28.8703,28.8453,28.8703,5219.0
2019-02-27 12:20:00,34.64,34.64,34.6,34.6,13051.0,28.8703,28.8703,28.837,28.837,13051.0
2019-02-27 12:25:00,34.61,34.63,34.6,34.62,3548.0,28.8453,28.862,28.837,28.8536,3548.0
2019-02-27 12:30:00,34.63,34.63,34.59,34.59,25124.0,28.862,28.862,28.8286,28.8286,25124.0
2019-02-27 12:35:00,34.59,34.6,34.58,34.58,17987.0,28.8286,28.837,28.8203,28.8203,17987.0
2019-02-27 12:40:00,34.58,34.61,34.58,34.61,19420.0,28.8203,28.8453,28.8203,28.8453,19420.0
2019-02-27 12:45:00,34.61,34.61,34.6,34.61,2890.0,28.8453,28.8453,28.837,28.8453,2890.0
2019-02-27 12:50:00,34.61,34.62,34.59,34.59,15789.0,28.8453,28.8536,28.8286,28.8286,15789.0
2019-02-27 12:55:00,34.59,34.6,34.57,34.58,9954.0,28.8286,28.837,28.812,28.8203,9954.0
2019-02-27 13:00:00,34.58,34.61,34.57,34.61,6791.0,28.8203,28.8453,28.812,28.8453,6791.0
2019-02-27 13:05:00,34.61,34.64,34.6,34.64,13708.0,28.8453,28.8703,28.837,28.8703,13708.0
2019-02-27 13:10:00,34.64,34.66,34.63,34.66,7228.0,28.8703,28.887,28.862,28.887,7228.0
2019-02-27 13:15:00,34.66,34.68,34.65,34.66,21861.0,28.887,28.9036,28.8786,28.887,21861.0
2019-02-27 13:20:00,34.66,34.69,34.65,34.69,9974.0,28.887,28.912,28.8786,28.912,9974.0
2019-02-27 13:25:00,34.69,34.71,34.66,34.66,20150.0,28.912,28.9286,28.887,28.887,20150.0
2019-02-27 13:30:00,34.66,34.68,34.65,34.65,18840.0,28.887,28.9036,28.8786,28.8786,18840.0
2019-02-27 13:35:00,34.66,34.66,34.64,34.65,9629.0,28.887,28.887,28.8703,28.8786,9629.0
2019-02-27 13:40:00,34.65,34.65,34.63,34.63,13175.0,28.8786,28.8786,28.862,28.862,13175.0
2019-02-27 13:45:00,34.63,34.67,34.63,34.66,11500.0,28.862,28.8953,28.862,28.887,11500.0
2019-02-27 13:50:00,34.66,34.68,34.65,34.67,15525.0,28.887,28.9036,28.8786,28.8953,15525.0
2019-02-27 13:55:00,34.66,34.68,34.64,34.65,11974.0,28.887,28.9036,28.8703,28.8786,11974.0
2019-02-27 14:00:00,34.65,34.66,34.63,34.66,11205.0,28.8786,28.887,28.862,28.887,11205.0
2019-02-27 14:05:00,34.65,34.66,34.59,34.63,43492.0,28.8786,28.887,28.8286,28.862,43492.0
2019-02-27 14:10:00,34.62,34.67,34.62,34.66,19009.0,28.8536,28.8953,28.8536,28.887,19009.0
2019-02-27 14:15:00,34.66,34.67,34.63,34.65,11041.0,28.887,28.8953,28.862,28.8786,11041.0
2019-02-27 14:20:00,34.65,34.65,34.61,34.62,42024.0,28.8786,28.8786,28.8453,28.8536,42024.0
2019-02-27 14:25:00,34.62,34.62,34.6,34.62,12166.0,28.8536,28.8536,28.837,28.8536,12166.0
2019-02-27 14:30:00,34.62,34.64,34.62,34.64,11590.0,28.8536,28.8703,28.8536,28.8703,11590.0
2019-02-27 14:35:00,34.65,34.66,34.64,34.65,17794.0,28.8786,28.887,28.8703,28.8786,17794.0
2019-02-27 14:40:00,34.64,34.7,34.63,34.69,26923.0,28.8703,28.9203,28.862,28.912,26923.0
2019-02-27 14:45:00,34.68,34.68,34.64,34.66,16015.0,28.9036,28.9036,28.8703,28.887,16015.0
2019-02-27 14:50:00,34.66,34.69,34.65,34.65,17003.0,28.887,28.912,28.8786,28.8786,17003.0
2019-02-27 14:55:00,34.66,34.69,34.65,34.68,13779.0,28.887,28.912,28.8786,28.9036,13779.0
2019-02-27 15:00:00,34.67,34.7,34.66,34.67,13106.0,28.8953,28.9203,28.887,28.8953,13106.0
2019-02-27 15:05:00,34.67,34.69,34.66,34.68,10070.0,28.8953,28.912,28.887,28.9036,10070.0
2019-02-27 15:10:00,34.68,34.7,34.66,34.68,89385.0,28.9036,28.9203,28.887,28.9036,89385.0
2019-02-27 15:15:00,34.69,34.7,34.68,34.68,10776.0,28.912,28.9203,28.9036,28.9036,10776.0
2019-02-27 15:20:00,34.68,34.69,34.63,34.65,20553.0,28.9036,28.912,28.862,28.8786,20553.0
2019-02-27 15:25:00,34.65,34.67,34.64,34.64,14616.0,28.8786,28.8953,28.8703,28.8703,14616.0
2019-02-27 15:30:00,34.63,34.66,34.63,34.65,24833.0,28.862,28.887,28.862,28.8786,24833.0
2019-02-27 15:35:00,34.66,34.7,34.65,34.7,36737.0,28.887,28.9203,28.8786,28.9203,36737.0
2019-02-27 15:40:00,34.69,34.7,34.66,34.69,37346.0,28.912,28.9203,28.887,28.912,37346.0
2019-02-27 15:45:00,34.68,34.69,34.66,34.68,49216.0,28.9036,28.912,28.887,28.9036,49216.0
2019-02-27 15:50:00,34.68,34.69,34.66,34.68,68857.0,28.9036,28.912,28.887,28.9036,68857.0
2019-02-27 15:55:00,34.69,34.71,34.68,34.68,143982.0,28.912,28.9286,28.9036,28.9036,143982.0
2019-02-28 09:30:00,34.55,34.6,34.51,34.51,44387.0,28.7953,28.837,28.762,28.762,44387.0
2019-02-28 09:35:00,34.51,34.59,34.51,34.58,42687.0,28.762,28.8286,28.762,28.8203,42687.0
2019-02-28 09:40:00,34.59,34.63,34.57,34.61,18981.0,28.8286,28.862,28.812,28.8453,18981.0
2019-02-28 09:45:00,34.61,34.68,34.61,34.65,27251.0,28.8453,28.9036,28.8453,28.8786,27251.0
2019-02-28 09:50:00,34.66,34.69,34.64,34.66,16162.0,28.887,28.912,28.8703,28.887,16162.0
2019-02-28 09:55:00,34.66,34.67,34.64,34.65,19657.0,28.887,28.8953,28.8703,28.8786,19657.0
2019-02-28 10:00:00,34.66,34.66,34.6,34.63,28300.0,28.887,28.887,28.837,28.862,28300.0
2019-02-28 10:05:00,34.63,34.64,34.57,34.59,25706.0,28.862,28.8703,28.812,28.8286,25706.0
2019-02-28 10:10:00,34.58,34.64,34.56,34.61,58492.0,28.8203,28.8703,28.8036,28.8453,58492.0
2019-02-28 10:15:00,34.62,34.62,34.56,34.6,67848.0,28.8536,28.8536,28.8036,28.837,67848.0
2019-02-28 10:20:00,34.6,34.62,34.59,34.6,17832.0,28.837,28.8536,28.8286,28.837,17832.0
2019-02-28 10:25:00,34.61,34.65,34.6,34.65,48993.0,28.8453,28.8786,28.837,28.8786,48993.0
2019-02-28 10:30:00,34.64,34.68,34.63,34.66,25169.0,28.8703,28.9036,28.862,28.887,25169.0
2019-02-28 10:35:00,34.67,34.69,34.66,34.68,28904.0,28.8953,28.912,28.887,28.9036,28904.0
2019-02-28 10:40:00,34.68,34.69,34.65,34.66,33941.0,28.9036,28.912,28.8786,28.887,33941.0
2019-02-28 10:45:00,34.66,34.69,34.65,34.69,24093.0,28.887,28.912,28.8786,28.912,24093.0
2019-02-28 10:50:00,34.69,34.69,34.62,34.66,42060.0,28.912,28.912,28.8536,28.887,42060.0
2019-02-28 10:55:00,34.66,34.71,34.66,34.68,26937.0,28.887,28.9286,28.887,28.9036,26937.0
2019-02-28 11:00:00,34.69,34.69,34.66,34.67,12255.0,28.912,28.912,28.887,28.8953,12255.0
2019-02-28 11:05:00,34.66,34.67,34.63,34.65,14736.0,28.887,28.8953,28.862,28.8786,14736.0
2019-02-28 11:10:00,34.65,34.68,34.64,34.66,24314.0,28.8786,28.9036,28.8703,28.887,24314.0
2019-02-28 11:15:00,34.66,34.7,34.66,34.7,13672.0,28.887,28.9203,28.887,28.9203,13672.0
2019-02-28 11:20:00,34.69,34.71,34.69,34.69,16099.0,28.912,28.9286,28.912,28.912,16099.0
2019-02-28 11:25:00,34.69,34.71,34.66,34.66,14874.0,28.912,28.9286,28.887,28.887,14874.0
2019-02-28 11:30:00,34.67,34.71,34.66,34.7,20020.0,28.8953,28.9286,28.887,28.9203,20020.0
2019-02-28 11:35:00,34.7,34.71,34.66,34.68,15363.0,28.9203,28.9286,28.887,28.9036,15363.0
2019-02-28 11:40:00,34.68,34.69,34.66,34.66,7875.0,28.9036,28.912,28.887,28.887,7875.0
2019-02-28 11:45:00,34.67,34.7,34.66,34.68,8147.0,28.8953,28.9203,28.887,28.9036,8147.0
2019-02-28 11:50:00,34.69,34.71,34.67,34.68,9972.0,28.912,28.9286,28.8953,28.9036,9972.0
2019-02-28 11:55:00,34.68,34.71,34.68,34.7,10008.0,28.9036,28.9286,28.9036,28.9203,10008.0
2019-02-28 12:00:00,34.7,34.7,34.67,34.69,12169.0,28.9203,28.9203,28.8953,28.912,12169.0
2019-02-28 12:05:00,34.7,34.7,34.67,34.68,12467.0,28.9203,28.9203,28.8953,28.9036,12467.0
2019-02-28 12:10:00,34.68,34.71,34.66,34.71,66085.0,28.9036,28.9286,28.887,28.9286,66085.0
2019-02-28 12:15:00,34.7,34.74,34.7,34.73,11038.0,28.9203,28.9536,28.9203,28.9453,11038.0
2019-02-28 12:20:00,34.74,34.76,34.72,34.75,14790.0,28.9536,28.9703,28.937,28.962,14790.0
2019-02-28 12:25:00,34.74,34.74,34.73,34.74,9025.0,28.9536,28.9536,28.9453,28.9536,9025.0
2019-02-28 12:30:00,34.73,34.77,34.73,34.75,35187.0,28.9453,28.9787,28.9453,28.962,35187.0
2019-02-28 12:35:00,34.76,34.76,34.73,34.74,10982.0,28.9703,28.9703,28.9453,28.9536,10982.0
2019-02-28 12:40:00,34.73,34.75,34.73,34.75,15088.0,28.9453,28.962,28.9453,28.962,15088.0
2019-02-28 12:45:00,34.75,34.75,34.73,34.75,29910.0,28.962,28.962,28.9453,28.962,29910.0
2019-02-28 12:50:00,34.75,34.77,34.73,34.75,15889.0,28.962,28.9787,28.9453,28.962,15889.0
2019-02-28 12:55:00,34.75,34.78,34.74,34.78,17854.0,28.962,28.987,28.9536,28.987,17854.0
2019-02-28 13:00:00,34.77,34.81,34.77,34.79,46335.0,28.9787,29.012,28.9787,28.9953,46335.0
2019-02-28 13:05:00,34.79,34.79,34.77,34.77,9167.0,28.9953,28.9953,28.9787,28.9787,9167.0
2019-02-28 13:10:00,34.77,34.82,34.75,34.79,38996.0,28.9787,29.0203,28.962,28.9953,38996.0
2019-02-28 13:15:00,34.8,34.8,34.78,34.8,26439.0,29.0037,29.0037,28.987,29.0037,26439.0
2019-02-28 13:20:00,34.79,34.79,34.76,34.77,17723.0,28.9953,28.9953,28.9703,28.9787,17723.0
2019-02-28 13:25:00,34.76,34.79,34.76,34.78,13961.0,28.9703,28.9953,28.9703,28.987,13961.0
2019-02-28 13:30:00,34.77,34.77,34.75,34.77,15908.0,28.9787,28.9787,28.962,28.9787,15908.0
2019-02-28 13:35:00,34.77,34.8,34.77,34.8,26560.0,28.9787,29.0037,28.9787,29.0037,26560.0
2019-02-28 13:40:00,34.8,34.81,34.77,34.77,13228.0,29.0037,29.012,28.9787,28.9787,13228.0
2019-02-28 13:45:00,34.77,34.77,34.76,34.77,12475.0,28.9787,28.9787,28.9703,28.9787,12475.0
2019-02-28 13:50:00,34.77,34.78,34.76,34.77,11588.0,28.9787,28.987,28.9703,28.9787,11588.0
2019-02-28 13:55:00,34.78,34.8,34.77,34.8,26184.0,28.987,29.0037,28.9787,29.0037,26184.0
2019-02-28 14:00:00,34.79,34.8,34.76,34.78,22081.0,28.9953,29.0037,28.9703,28.987,22081.0
2019-02-28 14:05:00,34.78,34.79,34.76,34.76,15697.0,28.987,28.9953,28.9703,28.9703,15697.0
2019-02-28 14:10:00,34.77,34.79,34.76,34.79,26987.0,28.9787,28.9953,28.9703,28.9953,26987.0
2019-02-28 14:15:00,34.79,34.8,34.78,34.8,10920.0,28.9953,29.0037,28.987,29.0037,10920.0
2019-02-28 14:20:00,34.8,34.82,34.8,34.82,16655.0,29.0037,29.0203,29.0037,29.0203,16655.0
2019-02-28 14:25:00,34.82,34.83,34.81,34.83,13729.0,29.0203,29.0287,29.012,29.0287,13729.0
2019-02-28 14:30:00,34.83,34.84,34.77,34.78,30997.0,29.0287,29.037,28.9787,28.987,30997.0
2019-02-28 14:35:00,34.79,34.79,34.75,34.77,56625.0,28.9953,28.9953,28.962,28.9787,56625.0
2019-02-28 14:40:00,34.77,34.79,34.76,34.77,33944.0,28.9787,28.9953,28.9703,28.9787,33944.0
2019-02-28 14:45:00,34.77,34.78,34.75,34.77,30228.0,28.9787,28.987,28.962,28.9787,30228.0
2019-02-28 14:50:00,34.77,34.78,34.75,34.77,37783.0,28.9787,28.987,28.962,28.9787,37783.0
2019-02-28 14:55:00,34.76,34.8,34.76,34.78,36070.0,28.9703,29.0037,28.9703,28.987,36070.0
2019-02-28 15:00:00,34.79,34.8,34.76,34.78,35339.0,28.9953,29.0037,28.9703,28.987,35339.0
2019-02-28 15:05:00,34.77,34.78,34.75,34.77,29571.0,28.9787,28.987,28.962,28.9787,29571.0
2019-02-28 15:10:00,34.76,34.78,34.76,34.77,11025.0,28.9703,28.987,28.9703,28.9787,11025.0
2019-02-28 15:15:00,34.77,34.79,34.75,34.79,178988.0,28.9787,28.9953,28.962,28.9953,178988.0
2019-02-28 15:20:00,34.78,34.82,34.78,34.8,57621.0,28.987,29.0203,28.987,29.0037,57621.0
2019-02-28 15:25:00,34.8,34.87,34.8,34.84,125781.0,29.0037,29.062,29.0037,29.037,125781.0
2019-02-28 15:30:00,34.85,34.91,34.84,34.9,240775.0,29.0453,29.0953,29.037,29.087,240775.0
2019-02-28 15:35:00,34.9,34.93,34.88,34.9,95431.0,29.087,29.112,29.0703,29.087,95431.0
2019-02-28 15:40:00,34.89,34.9,34.84,34.84,109684.0,29.0787,29.087,29.037,29.037,109684.0
2019-02-28 15:45:00,34.84,34.86,34.81,34.83,80170.0,29.037,29.0537,29.012,29.0287,80170.0
2019-02-28 15:50:00,34.83,34.84,34.81,34.81,96022.0,29.0287,29.037,29.012,29.012,96022.0
2019-02-28 15:55:00,34.81,34.85,34.78,34.83,281169.0,29.012,29.0453,28.987,29.0287,281169.0
2019-03-01 09:30:00,35.03,35.24,35.03,35.17,103741.0,29.1953,29.3704,29.1953,29.312,103741.0
2019-03-01 09:35:00,35.19,35.21,35.1,35.11,31872.0,29.3287,29.3454,29.2537,29.262,31872.0
2019-03-01 09:40:00,35.12,35.14,35.08,35.08,19852.0,29.2704,29.287,29.237,29.237,19852.0
2019-03-01 09:45:00,35.08,35.11,35.04,35.06,20215.0,29.237,29.262,29.2037,29.2203,20215.0
2019-03-01 09:50:00,35.07,35.08,35.0,35.02,10656.0,29.2287,29.237,29.1703,29.187,10656.0
2019-03-01 09:55:00,35.02,35.11,35.0,35.08,34141.0,29.187,29.262,29.1703,29.237,34141.0
2019-03-01 10:00:00,35.07,35.07,34.99,35.05,53833.0,29.2287,29.2287,29.162,29.212,53833.0
2019-03-01 10:05:00,35.05,35.08,35.02,35.05,17969.0,29.212,29.237,29.187,29.212,17969.0
2019-03-01 10:10:00,35.05,35.05,35.01,35.02,11063.0,29.212,29.212,29.1787,29.187,11063.0
2019-03-01 10:15:00,35.01,35.01,34.96,35.01,18627.0,29.1787,29.1787,29.137,29.1787,18627.0
2019-03-01 10:20:00,35.0,35.0,34.93,34.95,19528.0,29.1703,29.1703,29.112,29.1287,19528.0
2019-03-01 10:25:00,34.95,34.98,34.94,34.97,13933.0,29.1287,29.1537,29.1203,29.1453,13933.0
2019-03-01 10:30:00,34.96,34.98,34.92,34.96,30405.0,29.137,29.1537,29.1037,29.137,30405.0
2019-03-01 10:35:00,34.96,35.01,34.95,34.99,20444.0,29.137,29.1787,29.1287,29.162,20444.0
2019-03-01 10:40:00,34.99,35.03,34.99,35.02,20538.0,29.162,29.1953,29.162,29.187,20538.0
2019-03-01 10:45:00,35.02,35.04,35.0,35.02,29515.0,29.187,29.2037,29.1703,29.187,29515.0
2019-03-01 10:50:00,35.02,35.06,35.01,35.06,30390.0,29.187,29.2203,29.1787,29.2203,30390.0
2019-03-01 10:55:00,35.06,35.06,35.04,35.04,10293.0,29.2203,29.2203,29.2037,29.2037,10293.0
2019-03-01 11:00:00,35.05,35.09,35.02,35.06,26041.0,29.212,29.2454,29.187,29.2203,26041.0
2019-03-01 11:05:00,35.05,35.06,35.02,35.04,13663.0,29.212,29.2203,29.187,29.2037,13663.0
2019-03-01 11:10:00,35.03,35.04,34.97,35.01,23566.0,29.1953,29.2037,29.1453,29.1787,23566.0
2019-03-01 11:15:00,35.01,35.05,34.98,35.0,34447.0,29.1787,29.212,29.1537,29.1703,34447.0
2019-03-01 11:20:00,35.0,35.0,34.95,34.98,30408.0,29.1703,29.1703,29.1287,29.1537,30408.0
2019-03-01 11:25:00,34.98,35.0,34.96,34.98,24312.0,29.1537,29.1703,29.137,29.1537,24312.0
2019-03-01 11:30:00,34.98,34.99,34.95,34.96,16334.0,29.1537,29.162,29.1287,29.137,16334.0
2019-03-01 11:35:00,34.96,34.99,34.95,34.99,10700.0,29.137,29.162,29.1287,29.162,10700.0
2019-03-01 11:40:00,35.0,35.0,34.94,34.94,9762.0,29.1703,29.1703,29.1203,29.1203,9762.0
2019-03-01 11:45:00,34.94,34.96,34.9,34.91,17174.0,29.1203,29.137,29.087,29.0953,17174.0
2019-03-01 11:50:00,34.9,34.9,34.83,34.85,26788.0,29.087,29.087,29.0287,29.0453,26788.0
2019-03-01 11:55:00,34.85,34.92,34.85,34.91,13431.0,29.0453,29.1037,29.0453,29.0953,13431.0
2019-03-01 12:00:00,34.91,34.93,34.86,34.87,14851.0,29.0953,29.112,29.0537,29.062,14851.0
2019-03-01 12:05:00,34.87,34.9,34.87,34.87,11680.0,29.062,29.087,29.062,29.062,11680.0
2019-03-01 12:10:00,34.87,34.9,34.86,34.9,12004.0,29.062,29.087,29.0537,29.087,12004.0
2019-03-01 12:15:00,34.89,34.9,34.88,34.88,12771.0,29.0787,29.087,29.0703,29.0703,12771.0
2019-03-01 12:20:00,34.88,34.9,34.87,34.89,19988.0,29.0703,29.087,29.062,29.0787,19988.0
2019-03-01 12:25:00,34.89,34.9,34.87,34.89,32212.0,29.0787,29.087,29.062,29.0787,32212.0
2019-03-01 12:30:00,34.89,34.91,34.88,34.89,19974.0,29.0787,29.0953,29.0703,29.0787,19974.0
2019-03-01 12:35:00,34.9,34.9,34.88,34.88,17021.0,29.087,29.087,29.0703,29.0703,17021.0
2019-03-01 12:40:00,34.89,34.94,34.88,34.93,21118.0,29.0787,29.1203,29.0703,29.112,21118.0
2019-03-01 12:45:00,34.93,34.98,34.92,34.97,18764.0,29.112,29.1537,29.1037,29.1453,18764.0
2019-03-01 12:50:00,34.97,34.98,34.95,34.97,19678.0,29.1453,29.1537,29.1287,29.1453,19678.0
2019-03-01 12:55:00,34.97,34.97,34.94,34.95,14312.0,29.1453,29.1453,29.1203,29.1287,14312.0
2019-03-01 13:00:00,34.95,34.96,34.92,34.94,18040.0,29.1287,29.137,29.1037,29.1203,18040.0
2019-03-01 13:05:00,34.94,34.97,34.94,34.95,9454.0,29.1203,29.1453,29.1203,29.1287,9454.0
2019-03-01 13:10:00,34.95,34.97,34.94,34.95,11500.0,29.1287,29.1453,29.1203,29.1287,11500.0
2019-03-01 13:15:00,34.94,34.95,34.94,34.95,4745.0,29.1203,29.1287,29.1203,29.1287,4745.0
2019-03-01 13:20:00,34.94,34.95,34.94,34.94,1600.0,29.1203,29.1287,29.1203,29.1203,1600.0
2019-03-01 13:25:00,34.95,34.95,34.93,34.93,5973.0,29.1287,29.1287,29.112,29.112,5973.0
2019-03-01 13:30:00,34.94,34.96,34.93,34.94,60681.0,29.1203,29.137,29.112,29.1203,60681.0
2019-03-01 13:35:00,34.94,34.94,34.91,34.93,27396.0,29.1203,29.1203,29.0953,29.112,27396.0
2019-03-01 13:40:00,34.93,34.95,34.93,34.94,15105.0,29.112,29.1287,29.112,29.1203,15105.0
2019-03-01 13:45:00,34.94,34.95,34.93,34.94,28346.0,29.1203,29.1287,29.112,29.1203,28346.0
2019-03-01 13:50:00,34.93,34.94,34.92,34.94,18645.0,29.112,29.1203,29.1037,29.1203,18645.0
2019-03-01 13:55:00,34.94,34.94,34.9,34.91,13093.0,29.1203,29.1203,29.087,29.0953,13093.0
2019-03-01 14:00:00,34.91,34.95,34.91,34.93,27899.0,29.0953,29.1287,29.0953,29.112,27899.0
2019-03-01 14:05:00,34.92,34.94,34.91,34.94,21211.0,29.1037,29.1203,29.0953,29.1203,21211.0
2019-03-01 14:10:00,34.95,34.96,34.92,34.92,21388.0,29.1287,29.137,29.1037,29.1037,21388.0
2019-03-01 14:15:00,34.92,34.95,34.92,34.93,28922.0,29.1037,29.1287,29.1037,29.112,28922.0
2019-03-01 14:20:00,34.93,34.98,34.93,34.98,30557.0,29.112,29.1537,29.112,29.1537,30557.0
2019-03-01 14:25:00,34.98,34.99,34.96,34.99,20957.0,29.1537,29.162,29.137,29.162,20957.0
2019-03-01 14:30:00,34.99,35.0,34.97,35.0,29571.0,29.162,29.1703,29.1453,29.1703,29571.0
2019-03-01 14:35:00,35.0,35.02,34.99,35.01,18088.0,29.1703,29.187,29.162,29.1787,18088.0
2019-03-01 14:40:00,35.02,35.04,35.01,35.04,13760.0,29.187,29.2037,29.1787,29.2037,13760.0
2019-03-01 14:45:00,35.04,35.04,34.98,35.01,94608.0,29.2037,29.2037,29.1537,29.1787,94608.0
2019-03-01 14:50:00,35.02,35.04,35.0,35.04,29672.0,29.187,29.2037,29.1703,29.2037,29672.0
2019-03-01 14:55:00,35.04,35.05,35.01,35.05,55447.0,29.2037,29.212,29.1787,29.212,55447.0
2019-03-01 15:00:00,35.05,35.05,34.96,34.96,105328.0,29.212,29.212,29.137,29.137,105328.0
2019-03-01 15:05:00,34.97,35.0,34.96,34.98,32130.0,29.1453,29.1703,29.137,29.1537,32130.0
2019-03-01 15:10:00,34.98,34.99,34.93,34.95,107532.0,29.1537,29.162,29.112,29.1287,107532.0
2019-03-01 15:15:00,34.94,34.98,34.94,34.97,33514.0,29.1203,29.1537,29.1203,29.1453,33514.0
2019-03-01 15:20:00,34.97,34.97,34.96,34.97,16502.0,29.1453,29.1453,29.137,29.1453,16502.0
2019-03-01 15:25:00,34.97,34.97,34.96,34.97,14834.0,29.1453,29.1453,29.137,29.1453,14834.0
2019-03-01 15:30:00,34.97,35.0,34.95,34.97,59038.0,29.1453,29.1703,29.1287,29.1453,59038.0
2019-03-01 15:35:00,34.97,34.99,34.96,34.96,38272.0,29.1453,29.162,29.137,29.137,38272.0
2019-03-01 15:40:00,34.96,34.97,34.94,34.95,60161.0,29.137,29.1453,29.1203,29.1287,60161.0
2019-03-01 15:45:00,34.96,34.98,34.93,34.94,83883.0,29.137,29.1537,29.112,29.1203,83883.0
2019-03-01 15:50:00,34.94,34.94,34.92,34.93,71630.0,29.1203,29.1203,29.1037,29.112,71630.0
2019-03-01 15:55:00,34.92,34.96,34.91,34.94,283549.0,29.1037,29.137,29.0953,29.1203,283549.0
2019-03-04 09:30:00,35.04,35.19,35.04,35.13,64131.0,29.2037,29.3287,29.2037,29.2787,64131.0
2019-03-04 09:35:00,35.14,35.21,35.13,35.21,30224.0,29.287,29.3454,29.2787,29.3454,30224.0
2019-03-04 09:40:00,35.21,35.25,35.16,35.2,84021.0,29.3454,29.3787,29.3037,29.337,84021.0
2019-03-04 09:45:00,35.2,35.21,35.16,35.16,21106.0,29.337,29.3454,29.3037,29.3037,21106.0
2019-03-04 09:50:00,35.15,35.17,35.11,35.17,28820.0,29.2954,29.312,29.262,29.312,28820.0
2019-03-04 09:55:00,35.16,35.24,35.16,35.22,38959.0,29.3037,29.3704,29.3037,29.3537,38959.0
2019-03-04 10:00:00,35.22,35.23,35.16,35.17,22765.0,29.3537,29.362,29.3037,29.312,22765.0
2019-03-04 10:05:00,35.17,35.19,35.12,35.13,22365.0,29.312,29.3287,29.2704,29.2787,22365.0
2019-03-04 10:10:00,35.13,35.14,35.08,35.11,26574.0,29.2787,29.287,29.237,29.262,26574.0
2019-03-04 10:15:00,35.11,35.14,35.08,35.14,30689.0,29.262,29.287,29.237,29.287,30689.0
2019-03-04 10:20:00,35.14,35.15,35.12,35.14,16978.0,29.287,29.2954,29.2704,29.287,16978.0
2019-03-04 10:25:00,35.15,35.16,35.13,35.13,15812.0,29.2954,29.3037,29.2787,29.2787,15812.0
2019-03-04 10:30:00,35.14,35.16,35.09,35.1,17857.0,29.287,29.3037,29.2454,29.2537,17857.0
2019-03-04 10:35:00,35.1,35.1,35.03,35.04,27042.0,29.2537,29.2537,29.1953,29.2037,27042.0
2019-03-04 10:40:00,35.04,35.04,34.97,34.97,34431.0,29.2037,29.2037,29.1453,29.1453,34431.0
2019-03-04 10:45:00,34.98,35.02,34.97,35.01,21963.0,29.1537,29.187,29.1453,29.1787,21963.0
2019-03-04 10:50:00,35.01,35.01,34.97,34.98,28816.0,29.1787,29.1787,29.1453,29.1537,28816.0
2019-03-04 10:55:00,34.98,34.99,34.91,34.92,30565.0,29.1537,29.162,29.0953,29.1037,30565.0
2019-03-04 11:00:00,34.92,34.95,34.92,34.93,21322.0,29.1037,29.1287,29.1037,29.112,21322.0
2019-03-04 11:05:00,34.93,34.94,34.86,34.87,35145.0,29.112,29.1203,29.0537,29.062,35145.0
2019-03-04 11:10:00,34.86,34.9,34.85,34.89,31153.0,29.0537,29.087,29.0453,29.0787,31153.0
2019-03-04 11:15:00,34.89,34.93,34.86,34.92,35498.0,29.0787,29.112,29.0537,29.1037,35498.0
2019-03-04 11:20:00,34.93,34.93,34.83,34.83,23936.0,29.112,29.112,29.0287,29.0287,23936.0
2019-03-04 11:25:00,34.84,34.85,34.82,34.84,16662.0,29.037,29.0453,29.0203,29.037,16662.0
2019-03-04 11:30:00,34.83,34.85,34.78,34.8,21869.0,29.0287,29.0453,28.987,29.0037,21869.0
2019-03-04 11:35:00,34.81,34.83,34.79,34.8,15580.0,29.012,29.0287,28.9953,29.0037,15580.0
2019-03-04 11:40:00,34.79,34.8,34.71,34.72,22066.0,28.9953,29.0037,28.9286,28.937,22066.0
2019-03-04 11:45:00,34.72,34.73,34.68,34.69,28803.0,28.937,28.9453,28.9036,28.912,28803.0
2019-03-04 11:50:00,34.7,34.7,34.63,34.66,14669.0,28.9203,28.9203,28.862,28.887,14669.0
2019-03-04 11:55:00,34.66,34.66,34.57,34.62,26638.0,28.887,28.887,28.812,28.8536,26638.0
2019-03-04 12:00:00,34.62,34.68,34.61,34.68,25728.0,28.8536,28.9036,28.8453,28.9036,25728.0
2019-03-04 12:05:00,34.69,34.69,34.63,34.66,20021.0,28.912,28.912,28.862,28.887,20021.0
2019-03-04 12:10:00,34.66,34.67,34.59,34.59,23262.0,28.887,28.8953,28.8286,28.8286,23262.0
2019-03-04 12:15:00,34.59,34.6,34.44,34.45,32631.0,28.8286,28.837,28.7036,28.712,32631.0
2019-03-04 12:20:00,34.45,34.5,34.45,34.46,23715.0,28.712,28.7536,28.712,28.7203,23715.0
2019-03-04 12:25:00,34.46,34.53,34.44,34.53,21813.0,28.7203,28.7786,28.7036,28.7786,21813.0
2019-03-04 12:30:00,34.52,34.57,34.5,34.56,20096.0,28.7703,28.812,28.7536,28.8036,20096.0
2019-03-04 12:35:00,34.57,34.57,34.52,34.57,40151.0,28.812,28.812,28.7703,28.812,40151.0
2019-03-04 12:40:00,34.56,34.57,34.51,34.51,22060.0,28.8036,28.812,28.762,28.762,22060.0
2019-03-04 12:45:00,34.51,34.54,34.47,34.51,15112.0,28.762,28.787,28.7286,28.762,15112.0
2019-03-04 12:50:00,34.51,34.57,34.51,34.55,15785.0,28.762,28.812,28.762,28.7953,15785.0
2019-03-04 12:55:00,34.55,34.56,34.51,34.54,15221.0,28.7953,28.8036,28.762,28.787,15221.0
2019-03-04 13:00:00,34.54,34.54,34.5,34.5,15117.0,28.787,28.787,28.7536,28.7536,15117.0
2019-03-04 13:05:00,34.49,34.51,34.45,34.46,17490.0,28.7453,28.762,28.712,28.7203,17490.0
2019-03-04 13:10:00,34.45,34.52,34.45,34.5,19528.0,28.712,28.7703,28.712,28.7536,19528.0
2019-03-04 13:15:00,34.51,34.57,34.49,34.56,21502.0,28.762,28.812,28.7453,28.8036,21502.0
2019-03-04 13:20:00,34.57,34.61,34.57,34.6,13062.0,28.812,28.8453,28.812,28.837,13062.0
2019-03-04 13:25:00,34.6,34.65,34.59,34.64,28051.0,28.837,28.8786,28.8286,28.8703,28051.0
2019-03-04 13:30:00,34.64,34.66,34.62,34.63,23321.0,28.8703,28.887,28.8536,28.862,23321.0
2019-03-04 13:35:00,34.63,34.65,34.62,34.63,12498.0,28.862,28.8786,28.8536,28.862,12498.0
2019-03-04 13:40:00,34.63,34.67,34.63,34.67,15387.0,28.862,28.8953,28.862,28.8953,15387.0
2019-03-04 13:45:00,34.66,34.67,34.63,34.64,8733.0,28.887,28.8953,28.862,28.8703,8733.0
2019-03-04 13:50:00,34.64,34.69,34.63,34.67,12425.0,28.8703,28.912,28.862,28.8953,12425.0
2019-03-04 13:55:00,34.67,34.69,34.66,34.68,17340.0,28.8953,28.912,28.887,28.9036,17340.0
2019-03-04 14:00:00,34.67,34.68,34.63,34.64,21818.0,28.8953,28.9036,28.862,28.8703,21818.0
2019-03-04 14:05:00,34.65,34.66,34.63,34.63,14507.0,28.8786,28.887,28.862,28.862,14507.0
2019-03-04 14:10:00,34.63,34.64,34.61,34.62,19478.0,28.862,28.8703,28.8453,28.8536,19478.0
2019-03-04 14:15:00,34.62,34.66,34.62,34.66,11782.0,28.8536,28.887,28.8536,28.887,11782.0
2019-03-04 14:20:00,34.65,34.66,34.63,34.66,8643.0,28.8786,28.887,28.862,28.887,8643.0
2019-03-04 14:25:00,34.67,34.7,34.65,34.69,25583.0,28.8953,28.9203,28.8786,28.912,25583.0
2019-03-04 14:30:00,34.69,34.7,34.65,34.65,16673.0,28.912,28.9203,28.8786,28.8786,16673.0
2019-03-04 14:35:00,34.66,34.69,34.65,34.69,22623.0,28.887,28.912,28.8786,28.912,22623.0
2019-03-04 14:40:00,34.68,34.71,34.68,34.71,31546.0,28.9036,28.9286,28.9036,28.9286,31546.0
2019-03-04 14:45:00,34.71,34.72,34.7,34.71,29206.0,28.9286,28.937,28.9203,28.9286,29206.0
2019-03-04 14:50:00,34.71,34.76,34.7,34.74,33796.0,28.9286,28.9703,28.9203,28.9536,33796.0
2019-03-04 14:55:00,34.75,34.75,34.71,34.71,31615.0,28.962,28.962,28.9286,28.9286,31615.0
2019-03-04 15:00:00,34.72,34.73,34.69,34.7,46023.0,28.937,28.9453,28.912,28.9203,46023.0
2019-03-04 15:05:00,34.7,34.73,34.7,34.72,33388.0,28.9203,28.9453,28.9203,28.937,33388.0
2019-03-04 15:10:00,34.72,34.74,34.71,34.73,26180.0,28.937,28.9536,28.9286,28.9453,26180.0
2019-03-04 15:15:00,34.73,34.74,34.71,34.73,29066.0,28.9453,28.9536,28.9286,28.9453,29066.0
2019-03-04 15:20:00,34.73,34.76,34.72,34.73,39201.0,28.9453,28.9703,28.937,28.9453,39201.0
2019-03-04 15:25:00,34.74,34.77,34.73,34.76,37328.0,28.9536,28.9787,28.9453,28.9703,37328.0
2019-03-04 15:30:00,34.76,34.81,34.75,34.79,60654.0,28.9703,29.012,28.962,28.9953,60654.0
2019-03-04 15:35:00,34.8,34.83,34.76,34.81,55683.0,29.0037,29.0287,28.9703,29.012,55683.0
2019-03-04 15:40:00,34.81,34.83,34.79,34.83,57063.0,29.012,29.0287,28.9953,29.0287,57063.0
2019-03-04 15:45:00,34.83,34.86,34.82,34.83,87318.0,29.0287,29.0537,29.0203,29.0287,87318.0
2019-03-04 15:50:00,34.84,34.86,34.8,34.86,101434.0,29.037,29.0537,29.0037,29.0537,101434.0
2019-03-04 15:55:00,34.85,34.9,34.84,34.88,275815.0,29.0453,29.087,29.037,29.0703,275815.0
2019-03-05 09:30:00,34.9,34.94,34.83,34.87,91939.0,29.087,29.1203,29.0287,29.062,91939.0
2019-03-05 09:35:00,34.85,34.89,34.81,34.82,48835.0,29.0453,29.0787,29.012,29.0203,48835.0
2019-03-05 09:40:00,34.82,34.89,34.8,34.85,84476.0,29.0203,29.0787,29.0037,29.0453,84476.0
2019-03-05 09:45:00,34.86,34.87,34.82,34.87,83658.0,29.0537,29.062,29.0203,29.062,83658.0
2019-03-05 09:50:00,34.86,34.89,34.8,34.85,76707.0,29.0537,29.0787,29.0037,29.0453,76707.0
2019-03-05 09:55:00,34.85,34.87,34.84,34.85,33238.0,29.0453,29.062,29.037,29.0453,33238.0
2019-03-05 10:00:00,34.86,34.93,34.85,34.91,39257.0,29.0537,29.112,29.0453,29.0953,39257.0
2019-03-05 10:05:00,34.9,34.94,34.9,34.93,37312.0,29.087,29.1203,29.087,29.112,37312.0
2019-03-05 10:10:00,34.91,34.91,34.86,34.9,50737.0,29.0953,29.0953,29.0537,29.087,50737.0
2019-03-05 10:15:00,34.91,34.92,34.83,34.84,33768.0,29.0953,29.1037,29.0287,29.037,33768.0
2019-03-05 10:20:00,34.84,34.9,34.83,34.89,21867.0,29.037,29.087,29.0287,29.0787,21867.0
2019-03-05 10:25:00,34.89,34.89,34.83,34.84,33652.0,29.0787,29.0787,29.0287,29.037,33652.0
2019-03-05 10:30:00,34.84,34.89,34.83,34.89,30099.0,29.037,29.0787,29.0287,29.0787,30099.0
2019-03-05 10:35:00,34.89,34.89,34.85,34.87,23210.0,29.0787,29.0787,29.0453,29.062,23210.0
2019-03-05 10:40:00,34.87,34.89,34.84,34.86,21443.0,29.062,29.0787,29.037,29.0537,21443.0
2019-03-05 10:45:00,34.86,34.86,34.81,34.82,34163.0,29.0537,29.0537,29.012,29.0203,34163.0
2019-03-05 10:50:00,34.83,34.87,34.82,34.85,16857.0,29.0287,29.062,29.0203,29.0453,16857.0
2019-03-05 10:55:00,34.86,34.86,34.83,34.84,14778.0,29.0537,29.0537,29.0287,29.037,14778.0
2019-03-05 11:00:00,34.84,34.87,34.83,34.85,16755.0,29.037,29.062,29.0287,29.0453,16755.0
2019-03-05 11:05:00,34.86,34.86,34.81,34.84,21631.0,29.0537,29.0537,29.012,29.037,21631.0
2019-03-05 11:10:00,34.85,34.87,34.84,34.84,23708.0,29.0453,29.062,29.037,29.037,23708.0
2019-03-05 11:15:00,34.84,34.87,34.83,34.87,13847.0,29.037,29.062,29.0287,29.062,13847.0
2019-03-05 11:20:00,34.86,34.87,34.85,34.86,13747.0,29.0537,29.062,29.0453,29.0537,13747.0
2019-03-05 11:25:00,34.87,34.89,34.86,34.87,12918.0,29.062,29.0787,29.0537,29.062,12918.0
2019-03-05 11:30:00,34.87,34.88,34.86,34.87,15799.0,29.062,29.0703,29.0537,29.062,15799.0
2019-03-05 11:35:00,34.88,34.92,34.87,34.91,14605.0,29.0703,29.1037,29.062,29.0953,14605.0
2019-03-05 11:40:00,34.92,34.92,34.89,34.9,10422.0,29.1037,29.1037,29.0787,29.087,10422.0
2019-03-05 11:45:00,34.9,34.9,34.87,34.88,11783.0,29.087,29.087,29.062,29.0703,11783.0
2019-03-05 11:50:00,34.88,34.89,34.84,34.84,18860.0,29.0703,29.0787,29.037,29.037,18860.0
2019-03-05 11:55:00,34.85,34.89,34.84,34.89,14904.0,29.0453,29.0787,29.037,29.0787,14904.0
2019-03-05 12:00:00,34.88,34.9,34.87,34.9,25553.0,29.0703,29.087,29.062,29.087,25553.0
2019-03-05 12:05:00,34.89,34.94,34.89,34.91,57219.0,29.0787,29.1203,29.0787,29.0953,57219.0
2019-03-05 12:10:00,34.92,34.94,34.91,34.91,28512.0,29.1037,29.1203,29.0953,29.0953,28512.0
2019-03-05 12:15:00,34.91,34.92,34.89,34.9,40556.0,29.0953,29.1037,29.0787,29.087,40556.0
2019-03-05 12:20:00,34.89,34.91,34.88,34.9,23018.0,29.0787,29.0953,29.0703,29.087,23018.0
2019-03-05 12:25:00,34.91,34.92,34.88,34.88,31845.0,29.0953,29.1037,29.0703,29.0703,31845.0
2019-03-05 12:30:00,34.88,34.9,34.88,34.88,36652.0,29.0703,29.087,29.0703,29.0703,36652.0
2019-03-05 12:35:00,34.89,34.89,34.86,34.89,23837.0,29.0787,29.0787,29.0537,29.0787,23837.0
2019-03-05 12:40:00,34.89,34.92,34.89,34.91,12501.0,29.0787,29.1037,29.0787,29.0953,12501.0
2019-03-05 12:45:00,34.91,34.91,34.9,34.91,8107.0,29.0953,29.0953,29.087,29.0953,8107.0
2019-03-05 12:50:00,34.91,34.93,34.9,34.93,16285.0,29.0953,29.112,29.087,29.112,16285.0
2019-03-05 12:55:00,34.92,34.94,34.91,34.93,20491.0,29.1037,29.1203,29.0953,29.112,20491.0
2019-03-05 13:00:00,34.92,34.96,34.92,34.95,21703.0,29.1037,29.137,29.1037,29.1287,21703.0
2019-03-05 13:05:00,34.94,34.95,34.93,34.93,6284.0,29.1203,29.1287,29.112,29.112,6284.0
2019-03-05 13:10:00,34.94,34.96,34.93,34.95,13891.0,29.1203,29.137,29.112,29.1287,13891.0
2019-03-05 13:15:00,34.95,34.96,34.94,34.94,22042.0,29.1287,29.137,29.1203,29.1203,22042.0
2019-03-05 13:20:00,34.94,34.94,34.93,34.93,19434.0,29.1203,29.1203,29.112,29.112,19434.0
2019-03-05 13:25:00,34.93,34.94,34.92,34.92,10046.0,29.112,29.1203,29.1037,29.1037,10046.0
2019-03-05 13:30:00,34.91,34.92,34.9,34.9,28024.0,29.0953,29.1037,29.087,29.087,28024.0
2019-03-05 13:35:00,34.91,34.92,34.9,34.9,16980.0,29.0953,29.1037,29.087,29.087,16980.0
2019-03-05 13:40:00,34.9,34.9,34.85,34.85,34055.0,29.087,29.087,29.0453,29.0453,34055.0
2019-03-05 13:45:00,34.86,34.87,34.85,34.87,13852.0,29.0537,29.062,29.0453,29.062,13852.0
2019-03-05 13:50:00,34.87,34.9,34.86,34.89,28345.0,29.062,29.087,29.0537,29.0787,28345.0
2019-03-05 13:55:00,34.89,34.89,34.87,34.87,10460.0,29.0787,29.0787,29.062,29.062,10460.0
2019-03-05 14:00:00,34.88,34.89,34.86,34.87,30900.0,29.0703,29.0787,29.0537,29.062,30900.0
2019-03-05 14:05:00,34.86,34.87,34.86,34.86,15709.0,29.0537,29.062,29.0537,29.0537,15709.0
2019-03-05 14:10:00,34.86,34.86,34.83,34.84,32537.0,29.0537,29.0537,29.0287,29.037,32537.0
2019-03-05 14:15:00,34.84,34.84,34.82,34.82,17305.0,29.037,29.037,29.0203,29.0203,17305.0
2019-03-05 14:20:00,34.83,34.85,34.82,34.83,22624.0,29.0287,29.0453,29.0203,29.0287,22624.0
2019-03-05 14:25:00,34.83,34.84,34.81,34.83,17848.0,29.0287,29.037,29.012,29.0287,17848.0
2019-03-05 14:30:00,34.83,34.84,34.76,34.77,29882.0,29.0287,29.037,28.9703,28.9787,29882.0
2019-03-05 14:35:00,34.77,34.78,34.76,34.77,12008.0,28.9787,28.987,28.9703,28.9787,12008.0
2019-03-05 14:40:00,34.77,34.78,34.76,34.77,15661.0,28.9787,28.987,28.9703,28.9787,15661.0
2019-03-05 14:45:00,34.77,34.78,34.76,34.78,10266.0,28.9787,28.987,28.9703,28.987,10266.0
2019-03-05 14:50:00,34.77,34.81,34.77,34.8,12823.0,28.9787,29.012,28.9787,29.0037,12823.0
2019-03-05 14:55:00,34.8,34.81,34.78,34.8,18010.0,29.0037,29.012,28.987,29.0037,18010.0
2019-03-05 15:00:00,34.8,34.84,34.78,34.83,39509.0,29.0037,29.037,28.987,29.0287,39509.0
2019-03-05 15:05:00,34.83,34.84,34.82,34.83,39764.0,29.0287,29.037,29.0203,29.0287,39764.0
2019-03-05 15:10:00,34.83,34.85,34.81,34.82,30091.0,29.0287,29.0453,29.012,29.0203,30091.0
2019-03-05 15:15:00,34.82,34.83,34.82,34.83,8956.0,29.0203,29.0287,29.0203,29.0287,8956.0
2019-03-05 15:20:00,34.82,34.83,34.81,34.83,37348.0,29.0203,29.0287,29.012,29.0287,37348.0
2019-03-05 15:25:00,34.82,34.83,34.8,34.8,20840.0,29.0203,29.0287,29.0037,29.0037,20840.0
2019-03-05 15:30:00,34.8,34.81,34.79,34.81,22305.0,29.0037,29.012,28.9953,29.012,22305.0
2019-03-05 15:35:00,34.8,34.81,34.79,34.79,53005.0,29.0037,29.012,28.9953,28.9953,53005.0
2019-03-05 15:40:00,34.79,34.8,34.77,34.79,143023.0,28.9953,29.0037,28.9787,28.9953,143023.0
2019-03-05 15:45:00,34.78,34.81,34.78,34.8,86851.0,28.987,29.012,28.987,29.0037,86851.0
2019-03-05 15:50:00,34.8,34.81,34.75,34.76,95795.0,29.0037,29.012,28.962,28.9703,95795.0
2019-03-05 15:55:00,34.76,34.76,34.69,34.69,250406.0,28.9703,28.9703,28.912,28.912,250406.0
2019-03-06 09:30:00,34.69,34.75,34.67,34.7,53490.0,28.912,28.962,28.8953,28.9203,53490.0
2019-03-06 09:35:00,34.7,34.71,34.65,34.66,21997.0,28.9203,28.9286,28.8786,28.887,21997.0
2019-03-06 09:40:00,34.66,34.69,34.64,34.69,29390.0,28.887,28.912,28.8703,28.912,29390.0
2019-03-06 09:45:00,34.7,34.71,34.63,34.66,9534.0,28.9203,28.9286,28.862,28.887,9534.0
2019-03-06 09:50:00,34.65,34.66,34.62,34.65,10929.0,28.8786,28.887,28.8536,28.8786,10929.0
2019-03-06 09:55:00,34.65,34.68,34.64,34.66,22467.0,28.8786,28.9036,28.8703,28.887,22467.0
2019-03-06 10:00:00,34.66,34.67,34.64,34.65,8551.0,28.887,28.8953,28.8703,28.8786,8551.0
2019-03-06 10:05:00,34.66,34.68,34.64,34.66,11104.0,28.887,28.9036,28.8703,28.887,11104.0
2019-03-06 10:10:00,34.65,34.66,34.62,34.64,19909.0,28.8786,28.887,28.8536,28.8703,19909.0
2019-03-06 10:15:00,34.64,34.66,34.57,34.59,21242.0,28.8703,28.887,28.812,28.8286,21242.0
2019-03-06 10:20:00,34.6,34.66,34.6,34.65,53273.0,28.837,28.887,28.837,28.8786,53273.0
2019-03-06 10:25:00,34.66,34.67,34.63,34.66,26323.0,28.887,28.8953,28.862,28.887,26323.0
2019-03-06 10:30:00,34.66,34.69,34.6,34.61,37818.0,28.887,28.912,28.837,28.8453,37818.0
2019-03-06 10:35:00,34.61,34.65,34.6,34.63,27392.0,28.8453,28.8786,28.837,28.862,27392.0
2019-03-06 10:40:00,34.63,34.63,34.58,34.59,19780.0,28.862,28.862,28.8203,28.8286,19780.0
2019-03-06 10:45:00,34.59,34.6,34.55,34.57,18367.0,28.8286,28.837,28.7953,28.812,18367.0
2019-03-06 10:50:00,34.56,34.58,34.55,34.58,12084.0,28.8036,28.8203,28.7953,28.8203,12084.0
2019-03-06 10:55:00,34.59,34.64,34.59,34.61,12735.0,28.8286,28.8703,28.8286,28.8453,12735.0
2019-03-06 11:00:00,34.61,34.63,34.58,34.63,14251.0,28.8453,28.862,28.8203,28.862,14251.0
2019-03-06 11:05:00,34.63,34.7,34.63,34.7,36895.0,28.862,28.9203,28.862,28.9203,36895.0
2019-03-06 11:10:00,34.7,34.71,34.68,34.7,16249.0,28.9203,28.9286,28.9036,28.9203,16249.0
2019-03-06 11:15:00,34.7,34.7,34.67,34.68,10630.0,28.9203,28.9203,28.8953,28.9036,10630.0
2019-03-06 11:20:00,34.67,34.67,34.62,34.63,16382.0,28.8953,28.8953,28.8536,28.862,16382.0
2019-03-06 11:25:00,34.63,34.64,34.6,34.63,9747.0,28.862,28.8703,28.837,28.862,9747.0
2019-03-06 11:30:00,34.63,34.64,34.61,34.64,16390.0,28.862,28.8703,28.8453,28.8703,16390.0
2019-03-06 11:35:00,34.63,34.64,34.62,34.62,11110.0,28.862,28.8703,28.8536,28.8536,11110.0
2019-03-06 11:40:00,34.61,34.62,34.58,34.59,14316.0,28.8453,28.8536,28.8203,28.8286,14316.0
2019-03-06 11:45:00,34.59,34.62,34.58,34.59,13782.0,28.8286,28.8536,28.8203,28.8286,13782.0
2019-03-06 11:50:00,34.58,34.58,34.54,34.55,24545.0,28.8203,28.8203,28.787,28.7953,24545.0
2019-03-06 11:55:00,34.56,34.6,34.55,34.59,15975.0,28.8036,28.837,28.7953,28.8286,15975.0
2019-03-06 12:00:00,34.59,34.62,34.58,34.62,12036.0,28.8286,28.8536,28.8203,28.8536,12036.0
2019-03-06 12:05:00,34.61,34.68,34.61,34.66,23161.0,28.8453,28.9036,28.8453,28.887,23161.0
2019-03-06 12:10:00,34.65,34.67,34.65,34.66,16070.0,28.8786,28.8953,28.8786,28.887,16070.0
2019-03-06 12:15:00,34.66,34.67,34.61,34.62,17253.0,28.887,28.8953,28.8453,28.8536,17253.0
2019-03-06 12:20:00,34.61,34.64,34.59,34.6,23549.0,28.8453,28.8703,28.8286,28.837,23549.0
2019-03-06 12:25:00,34.6,34.62,34.59,34.61,25754.0,28.837,28.8536,28.8286,28.8453,25754.0
2019-03-06 12:30:00,34.61,34.63,34.61,34.63,23768.0,28.8453,28.862,28.8453,28.862,23768.0
2019-03-06 12:35:00,34.63,34.67,34.63,34.66,21566.0,28.862,28.8953,28.862,28.887,21566.0
2019-03-06 12:40:00,34.65,34.67,34.63,34.64,11270.0,28.8786,28.8953,28.862,28.8703,11270.0
2019-03-06 12:45:00,34.64,34.65,34.62,34.62,27122.0,28.8703,28.8786,28.8536,28.8536,27122.0
2019-03-06 12:50:00,34.63,34.66,34.62,34.64,15896.0,28.862,28.887,28.8536,28.8703,15896.0
2019-03-06 12:55:00,34.64,34.65,34.63,34.65,7331.0,28.8703,28.8786,28.862,28.8786,7331.0
2019-03-06 13:00:00,34.65,34.66,34.63,34.64,22562.0,28.8786,28.887,28.862,28.8703,22562.0
2019-03-06 13:05:00,34.64,34.65,34.61,34.62,23810.0,28.8703,28.8786,28.8453,28.8536,23810.0
2019-03-06 13:10:00,34.62,34.63,34.62,34.63,10836.0,28.8536,28.862,28.8536,28.862,10836.0
2019-03-06 13:15:00,34.63,34.66,34.61,34.61,69939.0,28.862,28.887,28.8453,28.8453,69939.0
2019-03-06 13:20:00,34.61,34.61,34.52,34.52,29872.0,28.8453,28.8453,28.7703,28.7703,29872.0
2019-03-06 13:25:00,34.52,34.54,34.5,34.51,30122.0,28.7703,28.787,28.7536,28.762,30122.0
2019-03-06 13:30:00,34.52,34.57,34.51,34.56,35047.0,28.7703,28.812,28.762,28.8036,35047.0
2019-03-06 13:35:00,34.57,34.58,34.53,34.58,45077.0,28.812,28.8203,28.7786,28.8203,45077.0
2019-03-06 13:40:00,34.58,34.58,34.54,34.54,11149.0,28.8203,28.8203,28.787,28.787,11149.0
2019-03-06 13:45:00,34.55,34.55,34.53,34.54,17165.0,28.7953,28.7953,28.7786,28.787,17165.0
2019-03-06 13:50:00,34.53,34.56,34.52,34.55,17302.0,28.7786,28.8036,28.7703,28.7953,17302.0
2019-03-06 13:55:00,34.55,34.6,34.55,34.59,18406.0,28.7953,28.837,28.7953,28.8286,18406.0
2019-03-06 14:00:00,34.59,34.62,34.58,34.62,15453.0,28.8286,28.8536,28.8203,28.8536,15453.0
2019-03-06 14:05:00,34.62,34.64,34.6,34.63,47903.0,28.8536,28.8703,28.837,28.862,47903.0
2019-03-06 14:10:00,34.63,34.68,34.62,34.68,10825.0,28.862,28.9036,28.8536,28.9036,10825.0
2019-03-06 14:15:00,34.67,34.7,34.66,34.67,54112.0,28.8953,28.9203,28.887,28.8953,54112.0
2019-03-06 14:20:00,34.67,34.7,34.66,34.69,15144.0,28.8953,28.9203,28.887,28.912,15144.0
2019-03-06 14:25:00,34.69,34.7,34.65,34.66,20726.0,28.912,28.9203,28.8786,28.887,20726.0
2019-03-06 14:30:00,34.66,34.67,34.61,34.62,17190.0,28.887,28.8953,28.8453,28.8536,17190.0
2019-03-06 14:35:00,34.63,34.65,34.62,34.65,8754.0,28.862,28.8786,28.8536,28.8786,8754.0
2019-03-06 14:40:00,34.64,34.65,34.61,34.62,15457.0,28.8703,28.8786,28.8453,28.8536,15457.0
2019-03-06 14:45:00,34.63,34.64,34.61,34.61,35102.0,28.862,28.8703,28.8453,28.8453,35102.0
2019-03-06 14:50:00,34.62,34.66,34.62,34.66,21129.0,28.8536,28.887,28.8536,28.887,21129.0
2019-03-06 14:55:00,34.66,34.67,34.63,34.63,20710.0,28.887,28.8953,28.862,28.862,20710.0
2019-03-06 15:00:00,34.63,34.67,34.63,34.64,22415.0,28.862,28.8953,28.862,28.8703,22415.0
2019-03-06 15:05:00,34.63,34.63,34.59,34.61,21846.0,28.862,28.862,28.8286,28.8453,21846.0
2019-03-06 15:10:00,34.61,34.62,34.59,34.59,13355.0,28.8453,28.8536,28.8286,28.8286,13355.0
2019-03-06 15:15:00,34.59,34.61,34.57,34.6,26748.0,28.8286,28.8453,28.812,28.837,26748.0
2019-03-06 15:20:00,34.6,34.62,34.59,34.59,26758.0,28.837,28.8536,28.8286,28.8286,26758.0
2019-03-06 15:25:00,34.6,34.61,34.57,34.61,31245.0,28.837,28.8453,28.812,28.8453,31245.0
2019-03-06 15:30:00,34.61,34.63,34.6,34.62,41437.0,28.8453,28.862,28.837,28.8536,41437.0
2019-03-06 15:35:00,34.62,34.63,34.6,34.62,28604.0,28.8536,28.862,28.837,28.8536,28604.0
2019-03-06 15:40:00,34.62,34.64,34.6,34.63,52444.0,28.8536,28.8703,28.837,28.862,52444.0
2019-03-06 15:45:00,34.62,34.63,34.59,34.59,49732.0,28.8536,28.862,28.8286,28.8286,49732.0
2019-03-06 15:50:00,34.6,34.63,34.57,34.58,123133.0,28.837,28.862,28.812,28.8203,123133.0
2019-03-06 15:55:00,34.58,34.59,34.51,34.52,202487.0,28.8203,28.8286,28.762,28.7703,202487.0
2019-03-07 09:30:00,34.52,34.52,34.37,34.38,73606.0,28.7703,28.7703,28.6453,28.6536,73606.0
2019-03-07 09:35:00,34.37,34.39,34.31,34.32,19477.0,28.6453,28.6619,28.5953,28.6036,19477.0
2019-03-07 09:40:00,34.32,34.32,34.25,34.27,55789.0,28.6036,28.6036,28.5453,28.5619,55789.0
2019-03-07 09:45:00,34.26,34.26,34.18,34.19,60108.0,28.5536,28.5536,28.4869,28.4953,60108.0
2019-03-07 09:50:00,34.19,34.2,34.09,34.15,50875.0,28.4953,28.5036,28.4119,28.4619,50875.0
2019-03-07 09:55:00,34.15,34.24,34.14,34.24,35112.0,28.4619,28.5369,28.4536,28.5369,35112.0
2019-03-07 10:00:00,34.23,34.23,34.18,34.21,19802.0,28.5286,28.5286,28.4869,28.5119,19802.0
2019-03-07 10:05:00,34.22,34.25,34.19,34.21,30143.0,28.5203,28.5453,28.4953,28.5119,30143.0
2019-03-07 10:10:00,34.2,34.2,34.12,34.14,27703.0,28.5036,28.5036,28.4369,28.4536,27703.0
2019-03-07 10:15:00,34.14,34.18,34.11,34.12,26007.0,28.4536,28.4869,28.4286,28.4369,26007.0
2019-03-07 10:20:00,34.12,34.18,34.09,34.17,29319.0,28.4369,28.4869,28.4119,28.4786,29319.0
2019-03-07 10:25:00,34.17,34.29,34.17,34.28,34132.0,28.4786,28.5786,28.4786,28.5703,34132.0
2019-03-07 10:30:00,34.28,34.33,34.26,34.32,34681.0,28.5703,28.6119,28.5536,28.6036,34681.0
2019-03-07 10:35:00,34.32,34.33,34.26,34.27,19740.0,28.6036,28.6119,28.5536,28.5619,19740.0
2019-03-07 10:40:00,34.27,34.27,34.2,34.22,18297.0,28.5619,28.5619,28.5036,28.5203,18297.0
2019-03-07 10:45:00,34.23,34.28,34.23,34.28,12016.0,28.5286,28.5703,28.5286,28.5703,12016.0
2019-03-07 10:50:00,34.28,34.34,34.28,34.34,26553.0,28.5703,28.6203,28.5703,28.6203,26553.0
2019-03-07 10:55:00,34.34,34.36,34.32,34.32,24087.0,28.6203,28.6369,28.6036,28.6036,24087.0
2019-03-07 11:00:00,34.31,34.32,34.27,34.27,23994.0,28.5953,28.6036,28.5619,28.5619,23994.0
2019-03-07 11:05:00,34.28,34.29,34.24,34.26,15609.0,28.5703,28.5786,28.5369,28.5536,15609.0
2019-03-07 11:10:00,34.26,34.27,34.24,34.26,12988.0,28.5536,28.5619,28.5369,28.5536,12988.0
2019-03-07 11:15:00,34.26,34.26,34.17,34.19,19713.0,28.5536,28.5536,28.4786,28.4953,19713.0
2019-03-07 11:20:00,34.2,34.2,34.14,34.14,49708.0,28.5036,28.5036,28.4536,28.4536,49708.0
2019-03-07 11:25:00,34.15,34.18,34.14,34.16,41799.0,28.4619,28.4869,28.4536,28.4703,41799.0
2019-03-07 11:30:00,34.16,34.26,34.15,34.24,63266.0,28.4703,28.5536,28.4619,28.5369,63266.0
2019-03-07 11:35:00,34.23,34.24,34.2,34.2,18808.0,28.5286,28.5369,28.5036,28.5036,18808.0
2019-03-07 11:40:00,34.19,34.21,34.18,34.2,14522.0,28.4953,28.5119,28.4869,28.5036,14522.0
2019-03-07 11:45:00,34.2,34.22,34.18,34.18,14646.0,28.5036,28.5203,28.4869,28.4869,14646.0
2019-03-07 11:50:00,34.19,34.19,34.14,34.14,20360.0,28.4953,28.4953,28.4536,28.4536,20360.0
2019-03-07 11:55:00,34.15,34.15,34.11,34.12,18014.0,28.4619,28.4619,28.4286,28.4369,18014.0
2019-03-07 12:00:00,34.12,34.12,34.07,34.1,23936.0,28.4369,28.4369,28.3952,28.4202,23936.0
2019-03-07 12:05:00,34.09,34.16,34.09,34.15,12755.0,28.4119,28.4703,28.4119,28.4619,12755.0
2019-03-07 12:10:00,34.16,34.16,34.11,34.12,16578.0,28.4703,28.4703,28.4286,28.4369,16578.0
2019-03-07 12:15:00,34.13,34.13,34.08,34.08,14753.0,28.4453,28.4453,28.4036,28.4036,14753.0
2019-03-07 12:20:00,34.09,34.11,34.07,34.11,26703.0,28.4119,28.4286,28.3952,28.4286,26703.0
2019-03-07 12:25:00,34.1,34.13,34.09,34.11,22616.0,28.4202,28.4453,28.4119,28.4286,22616.0
2019-03-07 12:30:00,34.1,34.14,34.04,34.12,65025.0,28.4202,28.4536,28.3702,28.4369,65025.0
2019-03-07 12:35:00,34.12,34.13,34.09,34.1,18455.0,28.4369,28.4453,28.4119,28.4202,18455.0
2019-03-07 12:40:00,34.11,34.13,34.1,34.12,16540.0,28.4286,28.4453,28.4202,28.4369,16540.0
2019-03-07 12:45:00,34.12,34.14,34.11,34.13,14333.0,28.4369,28.4536,28.4286,28.4453,14333.0
2019-03-07 12:50:00,34.13,34.17,34.11,34.16,26790.0,28.4453,28.4786,28.4286,28.4703,26790.0
2019-03-07 12:55:00,34.16,34.18,34.16,34.18,15344.0,28.4703,28.4869,28.4703,28.4869,15344.0
2019-03-07 13:00:00,34.17,34.2,34.15,34.19,33372.0,28.4786,28.5036,28.4619,28.4953,33372.0
2019-03-07 13:05:00,34.19,34.2,34.16,34.18,21381.0,28.4953,28.5036,28.4703,28.4869,21381.0
2019-03-07 13:10:00,34.19,34.2,34.18,34.18,17474.0,28.4953,28.5036,28.4869,28.4869,17474.0
2019-03-07 13:15:00,34.19,34.2,34.17,34.19,14498.0,28.4953,28.5036,28.4786,28.4953,14498.0
2019-03-07 13:20:00,34.19,34.21,34.18,34.19,10823.0,28.4953,28.5119,28.4869,28.4953,10823.0
2019-03-07 13:25:00,34.18,34.19,34.15,34.16,132134.0,28.4869,28.4953,28.4619,28.4703,132134.0
2019-03-07 13:30:00,34.15,34.15,34.1,34.1,31358.0,28.4619,28.4619,28.4202,28.4202,31358.0
2019-03-07 13:35:00,34.09,34.1,34.08,34.09,7076.0,28.4119,28.4202,28.4036,28.4119,7076.0
2019-03-07 13:40:00,34.1,34.13,34.1,34.13,16292.0,28.4202,28.4453,28.4202,28.4453,16292.0
2019-03-07 13:45:00,34.13,34.13,34.1,34.12,9437.0,28.4453,28.4453,28.4202,28.4369,9437.0
2019-03-07 13:50:00,34.13,34.13,34.1,34.1,17962.0,28.4453,28.4453,28.4202,28.4202,17962.0
2019-03-07 13:55:00,34.11,34.11,34.08,34.09,13585.0,28.4286,28.4286,28.4036,28.4119,13585.0
2019-03-07 14:00:00,34.1,34.12,34.07,34.08,22169.0,28.4202,28.4369,28.3952,28.4036,22169.0
2019-03-07 14:05:00,34.07,34.09,34.04,34.09,34750.0,28.3952,28.4119,28.3702,28.4119,34750.0
2019-03-07 14:10:00,34.09,34.09,34.05,34.05,18575.0,28.4119,28.4119,28.3786,28.3786,18575.0
2019-03-07 14:15:00,34.04,34.05,34.03,34.05,10821.0,28.3702,28.3786,28.3619,28.3786,10821.0
2019-03-07 14:20:00,34.05,34.09,34.05,34.07,17630.0,28.3786,28.4119,28.3786,28.3952,17630.0
2019-03-07 14:25:00,34.07,34.08,34.04,34.08,19321.0,28.3952,28.4036,28.3702,28.4036,19321.0
2019-03-07 14:30:00,34.08,34.1,34.01,34.02,30234.0,28.4036,28.4202,28.3452,28.3536,30234.0
2019-03-07 14:35:00,34.02,34.03,33.97,33.98,22192.0,28.3536,28.3619,28.3119,28.3202,22192.0
2019-03-07 14:40:00,33.98,34.0,33.96,33.96,29685.0,28.3202,28.3369,28.3036,28.3036,29685.0
2019-03-07 14:45:00,33.96,33.96,33.89,33.92,38936.0,28.3036,28.3036,28.2452,28.2702,38936.0
2019-03-07 14:50:00,33.91,33.93,33.87,33.89,30241.0,28.2619,28.2786,28.2286,28.2452,30241.0
2019-03-07 14:55:00,33.89,33.9,33.86,33.87,19428.0,28.2452,28.2536,28.2202,28.2286,19428.0
2019-03-07 15:00:00,33.87,33.89,33.81,33.83,46896.0,28.2286,28.2452,28.1786,28.1952,46896.0
2019-03-07 15:05:00,33.84,33.86,33.82,33.86,28355.0,28.2036,28.2202,28.1869,28.2202,28355.0
2019-03-07 15:10:00,33.85,33.9,33.85,33.88,20987.0,28.2119,28.2536,28.2119,28.2369,20987.0
2019-03-07 15:15:00,33.88,33.92,33.87,33.92,32669.0,28.2369,28.2702,28.2286,28.2702,32669.0
2019-03-07 15:20:00,33.91,33.94,33.9,33.91,30706.0,28.2619,28.2869,28.2536,28.2619,30706.0
2019-03-07 15:25:00,33.91,33.95,33.86,33.86,38885.0,28.2619,28.2952,28.2202,28.2202,38885.0
2019-03-07 15:30:00,33.86,33.92,33.85,33.89,47108.0,28.2202,28.2702,28.2119,28.2452,47108.0
2019-03-07 15:35:00,33.89,33.96,33.89,33.95,57054.0,28.2452,28.3036,28.2452,28.2952,57054.0
2019-03-07 15:40:00,33.94,33.95,33.89,33.93,54129.0,28.2869,28.2952,28.2452,28.2786,54129.0
2019-03-07 15:45:00,33.92,33.97,33.91,33.95,57787.0,28.2702,28.3119,28.2619,28.2952,57787.0
2019-03-07 15:50:00,33.94,33.94,33.89,33.92,77208.0,28.2869,28.2869,28.2452,28.2702,77208.0
2019-03-07 15:55:00,33.92,33.98,33.92,33.97,200562.0,28.2702,28.3202,28.2702,28.3119,200562.0
2019-03-08 09:30:00,33.66,33.79,33.5,33.57,78858.0,28.0535,28.1619,27.9202,27.9785,78858.0
2019-03-08 09:35:00,33.56,33.65,33.56,33.65,50700.0,27.9702,28.0452,27.9702,28.0452,50700.0
2019-03-08 09:40:00,33.66,33.7,33.62,33.64,39827.0,28.0535,28.0869,28.0202,28.0369,39827.0
2019-03-08 09:45:00,33.64,33.67,33.62,33.64,40688.0,28.0369,28.0619,28.0202,28.0369,40688.0
2019-03-08 09:50:00,33.64,33.66,33.62,33.65,16304.0,28.0369,28.0535,28.0202,28.0452,16304.0
2019-03-08 09:55:00,33.64,33.74,33.64,33.67,20945.0,28.0369,28.1202,28.0369,28.0619,20945.0
2019-03-08 10:00:00,33.67,33.67,33.57,33.61,21526.0,28.0619,28.0619,27.9785,28.0119,21526.0
2019-03-08 10:05:00,33.61,33.62,33.54,33.6,31568.0,28.0119,28.0202,27.9535,28.0035,31568.0
2019-03-08 10:10:00,33.6,33.65,33.55,33.59,31551.0,28.0035,28.0452,27.9619,27.9952,31551.0
2019-03-08 10:15:00,33.59,33.61,33.55,33.57,16027.0,27.9952,28.0119,27.9619,27.9785,16027.0
2019-03-08 10:20:00,33.55,33.59,33.54,33.55,11883.0,27.9619,27.9952,27.9535,27.9619,11883.0
2019-03-08 10:25:00,33.54,33.6,33.53,33.59,14984.0,27.9535,28.0035,27.9452,27.9952,14984.0
2019-03-08 10:30:00,33.59,33.63,33.56,33.56,16270.0,27.9952,28.0285,27.9702,27.9702,16270.0
2019-03-08 10:35:00,33.56,33.59,33.54,33.54,17350.0,27.9702,27.9952,27.9535,27.9535,17350.0
2019-03-08 10:40:00,33.54,33.68,33.53,33.68,16967.0,27.9535,28.0702,27.9452,28.0702,16967.0
2019-03-08 10:45:00,33.68,33.75,33.67,33.74,26733.0,28.0702,28.1285,28.0619,28.1202,26733.0
2019-03-08 10:50:00,33.74,33.75,33.7,33.7,22440.0,28.1202,28.1285,28.0869,28.0869,22440.0
2019-03-08 10:55:00,33.71,33.73,33.66,33.66,21797.0,28.0952,28.1119,28.0535,28.0535,21797.0
2019-03-08 11:00:00,33.66,33.7,33.63,33.7,21198.0,28.0535,28.0869,28.0285,28.0869,21198.0
2019-03-08 11:05:00,33.7,33.72,33.67,33.69,13270.0,28.0869,28.1035,28.0619,28.0785,13270.0
2019-03-08 11:10:00,33.69,33.77,33.67,33.77,30565.0,28.0785,28.1452,28.0619,28.1452,30565.0
2019-03-08 11:15:00,33.77,33.8,33.75,33.75,21630.0,28.1452,28.1702,28.1285,28.1285,21630.0
2019-03-08 11:20:00,33.76,33.8,33.74,33.8,26484.0,28.1369,28.1702,28.1202,28.1702,26484.0
2019-03-08 11:25:00,33.8,33.84,33.8,33.82,20526.0,28.1702,28.2036,28.1702,28.1869,20526.0
2019-03-08 11:30:00,33.82,33.84,33.78,33.79,27419.0,28.1869,28.2036,28.1535,28.1619,27419.0
2019-03-08 11:35:00,33.8,33.8,33.75,33.75,15768.0,28.1702,28.1702,28.1285,28.1285,15768.0
2019-03-08 11:40:00,33.76,33.78,33.74,33.75,15818.0,28.1369,28.1535,28.1202,28.1285,15818.0
2019-03-08 11:45:00,33.76,33.81,33.75,33.78,21044.0,28.1369,28.1786,28.1285,28.1535,21044.0
2019-03-08 11:50:00,33.78,33.82,33.76,33.81,12003.0,28.1535,28.1869,28.1369,28.1786,12003.0
2019-03-08 11:55:00,33.8,33.81,33.78,33.78,14023.0,28.1702,28.1786,28.1535,28.1535,14023.0
2019-03-08 12:00:00,33.79,33.79,33.75,33.75,28143.0,28.1619,28.1619,28.1285,28.1285,28143.0
2019-03-08 12:05:00,33.75,33.76,33.74,33.75,20179.0,28.1285,28.1369,28.1202,28.1285,20179.0
2019-03-08 12:10:00,33.75,33.77,33.74,33.77,25576.0,28.1285,28.1452,28.1202,28.1452,25576.0
2019-03-08 12:15:00,33.76,33.77,33.72,33.72,27802.0,28.1369,28.1452,28.1035,28.1035,27802.0
2019-03-08 12:20:00,33.72,33.73,33.68,33.68,12329.0,28.1035,28.1119,28.0702,28.0702,12329.0
2019-03-08 12:25:00,33.69,33.72,33.69,33.71,10364.0,28.0785,28.1035,28.0785,28.0952,10364.0
2019-03-08 12:30:00,33.7,33.71,33.69,33.7,12987.0,28.0869,28.0952,28.0785,28.0869,12987.0
2019-03-08 12:35:00,33.7,33.71,33.67,33.67,12328.0,28.0869,28.0952,28.0619,28.0619,12328.0
2019-03-08 12:40:00,33.67,33.68,33.65,33.65,10724.0,28.0619,28.0702,28.0452,28.0452,10724.0
2019-03-08 12:45:00,33.65,33.67,33.63,33.63,19372.0,28.0452,28.0619,28.0285,28.0285,19372.0
2019-03-08 12:50:00,33.63,33.63,33.59,33.61,11574.0,28.0285,28.0285,27.9952,28.0119,11574.0
2019-03-08 12:55:00,33.6,33.61,33.58,33.6,12069.0,28.0035,28.0119,27.9869,28.0035,12069.0
2019-03-08 13:00:00,33.6,33.61,33.59,33.61,9050.0,28.0035,28.0119,27.9952,28.0119,9050.0
2019-03-08 13:05:00,33.6,33.61,33.58,33.59,11867.0,28.0035,28.0119,27.9869,27.9952,11867.0
2019-03-08 13:10:00,33.59,33.65,33.58,33.63,16489.0,27.9952,28.0452,27.9869,28.0285,16489.0
2019-03-08 13:15:00,33.63,33.63,33.59,33.6,22157.0,28.0285,28.0285,27.9952,28.0035,22157.0
2019-03-08 13:20:00,33.6,33.61,33.56,33.57,12057.0,28.0035,28.0119,27.9702,27.9785,12057.0
2019-03-08 13:25:00,33.56,33.59,33.55,33.58,15645.0,27.9702,27.9952,27.9619,27.9869,15645.0
2019-03-08 13:30:00,33.59,33.59,33.56,33.59,15837.0,27.9952,27.9952,27.9702,27.9952,15837.0
2019-03-08 13:35:00,33.58,33.62,33.58,33.61,13052.0,27.9869,28.0202,27.9869,28.0119,13052.0
2019-03-08 13:40:00,33.62,33.64,33.61,33.62,5878.0,28.0202,28.0369,28.0119,28.0202,5878.0
2019-03-08 13:45:00,33.61,33.64,33.6,33.64,10481.0,28.0119,28.0369,28.0035,28.0369,10481.0
2019-03-08 13:50:00,33.64,33.64,33.61,33.62,22139.0,28.0369,28.0369,28.0119,28.0202,22139.0
2019-03-08 13:55:00,33.61,33.61,33.58,33.59,20826.0,28.0119,28.0119,27.9869,27.9952,20826.0
2019-03-08 14:00:00,33.6,33.6,33.55,33.56,15265.0,28.0035,28.0035,27.9619,27.9702,15265.0
2019-03-08 14:05:00,33.55,33.59,33.55,33.57,17090.0,27.9619,27.9952,27.9619,27.9785,17090.0
2019-03-08 14:10:00,33.57,33.6,33.56,33.56,16823.0,27.9785,28.0035,27.9702,27.9702,16823.0
2019-03-08 14:15:00,33.57,33.58,33.56,33.58,12106.0,27.9785,27.9869,27.9702,27.9869,12106.0
2019-03-08 14:20:00,33.58,33.61,33.57,33.61,20993.0,27.9869,28.0119,27.9785,28.0119,20993.0
2019-03-08 14:25:00,33.61,33.61,33.6,33.6,9122.0,28.0119,28.0119,28.0035,28.0035,9122.0
2019-03-08 14:30:00,33.61,33.63,33.6,33.61,25508.0,28.0119,28.0285,28.0035,28.0119,25508.0
2019-03-08 14:35:00,33.6,33.63,33.6,33.62,14925.0,28.0035,28.0285,28.0035,28.0202,14925.0
2019-03-08 14:40:00,33.62,33.67,33.61,33.66,17220.0,28.0202,28.0619,28.0119,28.0535,17220.0
2019-03-08 14:45:00,33.66,33.68,33.65,33.66,26331.0,28.0535,28.0702,28.0452,28.0535,26331.0
2019-03-08 14:50:00,33.67,33.73,33.67,33.7,20003.0,28.0619,28.1119,28.0619,28.0869,20003.0
2019-03-08 14:55:00,33.71,33.72,33.67,33.68,16246.0,28.0952,28.1035,28.0619,28.0702,16246.0
2019-03-08 15:00:00,33.67,33.69,33.67,33.69,22746.0,28.0619,28.0785,28.0619,28.0785,22746.0
2019-03-08 15:05:00,33.68,33.72,33.65,33.7,31042.0,28.0702,28.1035,28.0452,28.0869,31042.0
2019-03-08 15:10:00,33.69,33.7,33.63,33.65,20483.0,28.0785,28.0869,28.0285,28.0452,20483.0
2019-03-08 15:15:00,33.65,33.66,33.6,33.62,22041.0,28.0452,28.0535,28.0035,28.0202,22041.0
2019-03-08 15:20:00,33.62,33.64,33.61,33.61,19118.0,28.0202,28.0369,28.0119,28.0119,19118.0
2019-03-08 15:25:00,33.61,33.65,33.6,33.63,27518.0,28.0119,28.0452,28.0035,28.0285,27518.0
2019-03-08 15:30:00,33.62,33.7,33.61,33.68,43539.0,28.0202,28.0869,28.0119,28.0702,43539.0
2019-03-08 15:35:00,33.68,33.68,33.63,33.65,60508.0,28.0702,28.0702,28.0285,28.0452,60508.0
2019-03-08 15:40:00,33.66,33.72,33.65,33.71,56580.0,28.0535,28.1035,28.0452,28.0952,56580.0
2019-03-08 15:45:00,33.71,33.74,33.7,33.72,58013.0,28.0952,28.1202,28.0869,28.1035,58013.0
2019-03-08 15:50:00,33.72,33.78,33.71,33.77,56623.0,28.1035,28.1535,28.0952,28.1452,56623.0
2019-03-08 15:55:00,33.76,33.85,33.75,33.79,288138.0,28.1369,28.2119,28.1285,28.1619,288138.0
2019-03-11 09:30:00,34.0,34.04,33.89,33.97,90444.0,28.3369,28.3702,28.2452,28.3119,90444.0
2019-03-11 09:35:00,33.97,34.06,33.96,34.06,19275.0,28.3119,28.3869,28.3036,28.3869,19275.0
2019-03-11 09:40:00,34.07,34.08,34.05,34.07,13231.0,28.3952,28.4036,28.3786,28.3952,13231.0
2019-03-11 09:45:00,34.07,34.08,34.04,34.05,11873.0,28.3952,28.4036,28.3702,28.3786,11873.0
2019-03-11 09:50:00,34.05,34.12,34.03,34.12,19336.0,28.3786,28.4369,28.3619,28.4369,19336.0
2019-03-11 09:55:00,34.11,34.15,34.1,34.13,28942.0,28.4286,28.4619,28.4202,28.4453,28942.0
2019-03-11 10:00:00,34.14,34.19,34.12,34.17,27998.0,28.4536,28.4953,28.4369,28.4786,27998.0
2019-03-11 10:05:00,34.17,34.17,34.13,34.15,25470.0,28.4786,28.4786,28.4453,28.4619,25470.0
2019-03-11 10:10:00,34.15,34.17,34.1,34.13,29064.0,28.4619,28.4786,28.4202,28.4453,29064.0
2019-03-11 10:15:00,34.13,34.13,34.07,34.13,26999.0,28.4453,28.4453,28.3952,28.4453,26999.0
2019-03-11 10:20:00,34.13,34.18,34.13,34.13,21267.0,28.4453,28.4869,28.4453,28.4453,21267.0
2019-03-11 10:25:00,34.13,34.15,34.12,34.13,12359.0,28.4453,28.4619,28.4369,28.4453,12359.0
2019-03-11 10:30:00,34.13,34.17,34.12,34.13,19017.0,28.4453,28.4786,28.4369,28.4453,19017.0
2019-03-11 10:35:00,34.13,34.15,34.09,34.13,30410.0,28.4453,28.4619,28.4119,28.4453,30410.0
2019-03-11 10:40:00,34.13,34.14,34.11,34.12,29292.0,28.4453,28.4536,28.4286,28.4369,29292.0
2019-03-11 10:45:00,34.12,34.17,34.12,34.16,13907.0,28.4369,28.4786,28.4369,28.4703,13907.0
2019-03-11 10:50:00,34.16,34.21,34.13,34.19,27317.0,28.4703,28.5119,28.4453,28.4953,27317.0
2019-03-11 10:55:00,34.19,34.2,34.17,34.19,13977.0,28.4953,28.5036,28.4786,28.4953,13977.0
2019-03-11 11:00:00,34.19,34.25,34.17,34.25,34496.0,28.4953,28.5453,28.4786,28.5453,34496.0
2019-03-11 11:05:00,34.25,34.25,34.2,34.22,19077.0,28.5453,28.5453,28.5036,28.5203,19077.0
2019-03-11 11:10:00,34.22,34.22,34.18,34.2,13830.0,28.5203,28.5203,28.4869,28.5036,13830.0
2019-03-11 11:15:00,34.2,34.22,34.19,34.2,11232.0,28.5036,28.5203,28.4953,28.5036,11232.0
2019-03-11 11:20:00,34.2,34.25,34.18,34.24,78094.0,28.5036,28.5453,28.4869,28.5369,78094.0
2019-03-11 11:25:00,34.23,34.26,34.21,34.26,29415.0,28.5286,28.5536,28.5119,28.5536,29415.0
2019-03-11 11:30:00,34.25,34.25,34.2,34.21,21249.0,28.5453,28.5453,28.5036,28.5119,21249.0
2019-03-11 11:35:00,34.22,34.26,34.21,34.22,24443.0,28.5203,28.5536,28.5119,28.5203,24443.0
2019-03-11 11:40:00,34.23,34.24,34.22,34.22,8433.0,28.5286,28.5369,28.5203,28.5203,8433.0
2019-03-11 11:45:00,34.22,34.23,34.17,34.17,15009.0,28.5203,28.5286,28.4786,28.4786,15009.0
2019-03-11 11:50:00,34.18,34.2,34.16,34.2,22740.0,28.4869,28.5036,28.4703,28.5036,22740.0
2019-03-11 11:55:00,34.21,34.24,34.2,34.22,17950.0,28.5119,28.5369,28.5036,28.5203,17950.0
2019-03-11 12:00:00,34.21,34.23,34.19,34.22,24158.0,28.5119,28.5286,28.4953,28.5203,24158.0
2019-03-11 12:05:00,34.22,34.22,34.19,34.19,27872.0,28.5203,28.5203,28.4953,28.4953,27872.0
2019-03-11 12:10:00,34.19,34.19,34.16,34.18,67628.0,28.4953,28.4953,28.4703,28.4869,67628.0
2019-03-11 12:15:00,34.18,34.19,34.15,34.17,29752.0,28.4869,28.4953,28.4619,28.4786,29752.0
2019-03-11 12:20:00,34.17,34.18,34.13,34.16,32045.0,28.4786,28.4869,28.4453,28.4703,32045.0
2019-03-11 12:25:00,34.16,34.18,34.15,34.15,18829.0,28.4703,28.4869,28.4619,28.4619,18829.0
2019-03-11 12:30:00,34.16,34.19,34.15,34.17,22697.0,28.4703,28.4953,28.4619,28.4786,22697.0
2019-03-11 12:35:00,34.17,34.2,34.16,34.16,11170.0,28.4786,28.5036,28.4703,28.4703,11170.0
2019-03-11 12:40:00,34.16,34.18,34.15,34.16,33224.0,28.4703,28.4869,28.4619,28.4703,33224.0
2019-03-11 12:45:00,34.16,34.2,34.15,34.16,13711.0,28.4703,28.5036,28.4619,28.4703,13711.0
2019-03-11 12:50:00,34.16,34.16,34.13,34.13,20823.0,28.4703,28.4703,28.4453,28.4453,20823.0
2019-03-11 12:55:00,34.14,34.16,34.13,34.16,22846.0,28.4536,28.4703,28.4453,28.4703,22846.0
2019-03-11 13:00:00,34.16,34.19,34.15,34.19,32767.0,28.4703,28.4953,28.4619,28.4953,32767.0
2019-03-11 13:05:00,34.18,34.22,34.18,34.21,19426.0,28.4869,28.5203,28.4869,28.5119,19426.0
2019-03-11 13:10:00,34.21,34.25,34.2,34.24,20010.0,28.5119,28.5453,28.5036,28.5369,20010.0
2019-03-11 13:15:00,34.24,34.29,34.23,34.27,18184.0,28.5369,28.5786,28.5286,28.5619,18184.0
2019-03-11 13:20:00,34.27,34.29,34.24,34.27,29554.0,28.5619,28.5786,28.5369,28.5619,29554.0
2019-03-11 13:25:00,34.26,34.3,34.26,34.3,37914.0,28.5536,28.5869,28.5536,28.5869,37914.0
2019-03-11 13:30:00,34.3,34.31,34.27,34.27,20185.0,28.5869,28.5953,28.5619,28.5619,20185.0
2019-03-11 13:35:00,34.28,34.29,34.27,34.28,13609.0,28.5703,28.5786,28.5619,28.5703,13609.0
2019-03-11 13:40:00,34.29,34.29,34.22,34.23,32157.0,28.5786,28.5786,28.5203,28.5286,32157.0
2019-03-11 13:45:00,34.23,34.23,34.18,34.19,15271.0,28.5286,28.5286,28.4869,28.4953,15271.0
2019-03-11 13:50:00,34.19,34.21,34.18,34.18,39959.0,28.4953,28.5119,28.4869,28.4869,39959.0
2019-03-11 13:55:00,34.19,34.21,34.17,34.19,38826.0,28.4953,28.5119,28.4786,28.4953,38826.0
2019-03-11 14:00:00,34.2,34.21,34.17,34.2,19979.0,28.5036,28.5119,28.4786,28.5036,19979.0
2019-03-11 14:05:00,34.19,34.2,34.15,34.17,23032.0,28.4953,28.5036,28.4619,28.4786,23032.0
2019-03-11 14:10:00,34.18,34.18,34.14,34.16,28328.0,28.4869,28.4869,28.4536,28.4703,28328.0
2019-03-11 14:15:00,34.16,34.17,34.15,34.17,12875.0,28.4703,28.4786,28.4619,28.4786,12875.0
2019-03-11 14:20:00,34.16,34.19,34.16,34.19,15765.0,28.4703,28.4953,28.4703,28.4953,15765.0
2019-03-11 14:25:00,34.18,34.18,34.14,34.15,16692.0,28.4869,28.4869,28.4536,28.4619,16692.0
2019-03-11 14:30:00,34.15,34.2,34.14,34.18,20334.0,28.4619,28.5036,28.4536,28.4869,20334.0
2019-03-11 14:35:00,34.18,34.21,34.16,34.2,21103.0,28.4869,28.5119,28.4703,28.5036,21103.0
2019-03-11 14:40:00,34.2,34.2,34.16,34.16,11568.0,28.5036,28.5036,28.4703,28.4703,11568.0
2019-03-11 14:45:00,34.16,34.17,34.16,34.16,8303.0,28.4703,28.4786,28.4703,28.4703,8303.0
2019-03-11 14:50:00,34.16,34.16,34.14,34.15,33413.0,28.4703,28.4703,28.4536,28.4619,33413.0
2019-03-11 14:55:00,34.16,34.18,34.13,34.17,14060.0,28.4703,28.4869,28.4453,28.4786,14060.0
2019-03-11 15:00:00,34.18,34.18,34.14,34.16,12776.0,28.4869,28.4869,28.4536,28.4703,12776.0
2019-03-11 15:05:00,34.15,34.17,34.14,34.16,14768.0,28.4619,28.4786,28.4536,28.4703,14768.0
2019-03-11 15:10:00,34.16,34.18,34.15,34.16,20214.0,28.4703,28.4869,28.4619,28.4703,20214.0
2019-03-11 15:15:00,34.17,34.18,34.15,34.18,19627.0,28.4786,28.4869,28.4619,28.4869,19627.0
2019-03-11 15:20:00,34.18,34.2,34.17,34.2,18039.0,28.4869,28.5036,28.4786,28.5036,18039.0
2019-03-11 15:25:00,34.2,34.2,34.16,34.17,33557.0,28.5036,28.5036,28.4703,28.4786,33557.0
2019-03-11 15:30:00,34.17,34.23,34.17,34.23,26777.0,28.4786,28.5286,28.4786,28.5286,26777.0
2019-03-11 15:35:00,34.23,34.24,34.21,34.22,24471.0,28.5286,28.5369,28.5119,28.5203,24471.0
2019-03-11 15:40:00,34.22,34.22,34.19,34.19,28201.0,28.5203,28.5203,28.4953,28.4953,28201.0
2019-03-11 15:45:00,34.2,34.23,34.19,34.22,63462.0,28.5036,28.5286,28.4953,28.5203,63462.0
2019-03-11 15:50:00,34.22,34.22,34.2,34.22,42828.0,28.5203,28.5203,28.5036,28.5203,42828.0
2019-03-11 15:55:00,34.22,34.23,34.18,34.21,139911.0,28.5203,28.5286,28.4869,28.5119,139911.0
2019-03-12 09:30:00,34.32,34.33,34.26,34.27,44534.0,28.6036,28.6119,28.5536,28.5619,44534.0
2019-03-12 09:35:00,34.27,34.31,34.22,34.27,22299.0,28.5619,28.5953,28.5203,28.5619,22299.0
2019-03-12 09:40:00,34.26,34.27,34.17,34.17,22512.0,28.5536,28.5619,28.4786,28.4786,22512.0
2019-03-12 09:45:00,34.17,34.2,34.12,34.18,27147.0,28.4786,28.5036,28.4369,28.4869,27147.0
2019-03-12 09:50:00,34.18,34.19,34.14,34.18,22637.0,28.4869,28.4953,28.4536,28.4869,22637.0
2019-03-12 09:55:00,34.19,34.2,34.16,34.17,12486.0,28.4953,28.5036,28.4703,28.4786,12486.0
2019-03-12 10:00:00,34.17,34.19,34.15,34.19,16747.0,28.4786,28.4953,28.4619,28.4953,16747.0
2019-03-12 10:05:00,34.19,34.23,34.19,34.22,11982.0,28.4953,28.5286,28.4953,28.5203,11982.0
2019-03-12 10:10:00,34.22,34.23,34.2,34.22,15809.0,28.5203,28.5286,28.5036,28.5203,15809.0
2019-03-12 10:15:00,34.21,34.23,34.2,34.22,7786.0,28.5119,28.5286,28.5036,28.5203,7786.0
2019-03-12 10:20:00,34.22,34.22,34.19,34.2,5344.0,28.5203,28.5203,28.4953,28.5036,5344.0
2019-03-12 10:25:00,34.2,34.21,34.19,34.21,8959.0,28.5036,28.5119,28.4953,28.5119,8959.0
2019-03-12 10:30:00,34.22,34.28,34.21,34.27,44376.0,28.5203,28.5703,28.5119,28.5619,44376.0
2019-03-12 10:35:00,34.28,34.31,34.27,34.29,18624.0,28.5703,28.5953,28.5619,28.5786,18624.0
2019-03-12 10:40:00,34.3,34.32,34.26,34.27,19733.0,28.5869,28.6036,28.5536,28.5619,19733.0
2019-03-12 10:45:00,34.27,34.29,34.25,34.28,19181.0,28.5619,28.5786,28.5453,28.5703,19181.0
2019-03-12 10:50:00,34.28,34.29,34.25,34.27,24037.0,28.5703,28.5786,28.5453,28.5619,24037.0
2019-03-12 10:55:00,34.27,34.28,34.24,34.25,14465.0,28.5619,28.5703,28.5369,28.5453,14465.0
2019-03-12 11:00:00,34.23,34.24,34.18,34.18,32477.0,28.5286,28.5369,28.4869,28.4869,32477.0
2019-03-12 11:05:00,34.18,34.24,34.18,34.24,22358.0,28.4869,28.5369,28.4869,28.5369,22358.0
2019-03-12 11:10:00,34.24,34.26,34.21,34.22,11834.0,28.5369,28.5536,28.5119,28.5203,11834.0
2019-03-12 11:15:00,34.22,34.23,34.18,34.19,33844.0,28.5203,28.5286,28.4869,28.4953,33844.0
2019-03-12 11:20:00,34.19,34.2,34.18,34.18,18136.0,28.4953,28.5036,28.4869,28.4869,18136.0
2019-03-12 11:25:00,34.18,34.18,34.15,34.17,25173.0,28.4869,28.4869,28.4619,28.4786,25173.0
2019-03-12 11:30:00,34.17,34.18,34.15,34.16,11196.0,28.4786,28.4869,28.4619,28.4703,11196.0
2019-03-12 11:35:00,34.16,34.24,34.16,34.23,15977.0,28.4703,28.5369,28.4703,28.5286,15977.0
2019-03-12 11:40:00,34.23,34.24,34.21,34.23,7869.0,28.5286,28.5369,28.5119,28.5286,7869.0
2019-03-12 11:45:00,34.23,34.23,34.2,34.21,9328.0,28.5286,28.5286,28.5036,28.5119,9328.0
2019-03-12 11:50:00,34.22,34.25,34.21,34.23,12997.0,28.5203,28.5453,28.5119,28.5286,12997.0
2019-03-12 11:55:00,34.23,34.25,34.22,34.25,17792.0,28.5286,28.5453,28.5203,28.5453,17792.0
2019-03-12 12:00:00,34.25,34.25,34.21,34.23,23217.0,28.5453,28.5453,28.5119,28.5286,23217.0
2019-03-12 12:05:00,34.23,34.25,34.22,34.23,15158.0,28.5286,28.5453,28.5203,28.5286,15158.0
2019-03-12 12:10:00,34.24,34.26,34.23,34.26,11451.0,28.5369,28.5536,28.5286,28.5536,11451.0
2019-03-12 12:15:00,34.26,34.26,34.22,34.22,14710.0,28.5536,28.5536,28.5203,28.5203,14710.0
2019-03-12 12:20:00,34.23,34.24,34.2,34.23,14748.0,28.5286,28.5369,28.5036,28.5286,14748.0
2019-03-12 12:25:00,34.23,34.26,34.23,34.25,11604.0,28.5286,28.5536,28.5286,28.5453,11604.0
2019-03-12 12:30:00,34.25,34.26,34.22,34.22,18201.0,28.5453,28.5536,28.5203,28.5203,18201.0
2019-03-12 12:35:00,34.22,34.23,34.21,34.21,16304.0,28.5203,28.5286,28.5119,28.5119,16304.0
2019-03-12 12:40:00,34.22,34.23,34.2,34.2,10078.0,28.5203,28.5286,28.5036,28.5036,10078.0
2019-03-12 12:45:00,34.2,34.21,34.19,34.2,12704.0,28.5036,28.5119,28.4953,28.5036,12704.0
2019-03-12 12:50:00,34.19,34.2,34.17,34.19,10347.0,28.4953,28.5036,28.4786,28.4953,10347.0
2019-03-12 12:55:00,34.19,34.21,34.19,34.2,12979.0,28.4953,28.5119,28.4953,28.5036,12979.0
2019-03-12 13:00:00,34.21,34.22,34.2,34.2,16045.0,28.5119,28.5203,28.5036,28.5036,16045.0
2019-03-12 13:05:00,34.2,34.23,34.2,34.23,9947.0,28.5036,28.5286,28.5036,28.5286,9947.0
2019-03-12 13:10:00,34.22,34.23,34.2,34.21,7177.0,28.5203,28.5286,28.5036,28.5119,7177.0
2019-03-12 13:15:00,34.2,34.23,34.2,34.23,7502.0,28.5036,28.5286,28.5036,28.5286,7502.0
2019-03-12 13:20:00,34.23,34.25,34.22,34.23,21498.0,28.5286,28.5453,28.5203,28.5286,21498.0
2019-03-12 13:25:00,34.23,34.24,34.22,34.23,15265.0,28.5286,28.5369,28.5203,28.5286,15265.0
2019-03-12 13:30:00,34.23,34.24,34.22,34.23,23108.0,28.5286,28.5369,28.5203,28.5286,23108.0
2019-03-12 13:35:00,34.23,34.26,34.22,34.26,12120.0,28.5286,28.5536,28.5203,28.5536,12120.0
2019-03-12 13:40:00,34.26,34.27,34.25,34.27,6325.0,28.5536,28.5619,28.5453,28.5619,6325.0
2019-03-12 13:45:00,34.27,34.28,34.26,34.27,13916.0,28.5619,28.5703,28.5536,28.5619,13916.0
2019-03-12 13:50:00,34.27,34.28,34.26,34.27,21838.0,28.5619,28.5703,28.5536,28.5619,21838.0
2019-03-12 13:55:00,34.27,34.27,34.25,34.26,10698.0,28.5619,28.5619,28.5453,28.5536,10698.0
2019-03-12 14:00:00,34.26,34.27,34.26,34.27,6007.0,28.5536,28.5619,28.5536,28.5619,6007.0
2019-03-12 14:05:00,34.27,34.27,34.25,34.25,11930.0,28.5619,28.5619,28.5453,28.5453,11930.0
2019-03-12 14:10:00,34.25,34.27,34.25,34.27,25676.0,28.5453,28.5619,28.5453,28.5619,25676.0
2019-03-12 14:15:00,34.27,34.29,34.26,34.29,16767.0,28.5619,28.5786,28.5536,28.5786,16767.0
2019-03-12 14:20:00,34.28,34.29,34.24,34.24,27092.0,28.5703,28.5786,28.5369,28.5369,27092.0
2019-03-12 14:25:00,34.24,34.25,34.22,34.23,21201.0,28.5369,28.5453,28.5203,28.5286,21201.0
2019-03-12 14:30:00,34.23,34.25,34.22,34.23,18734.0,28.5286,28.5453,28.5203,28.5286,18734.0
2019-03-12 14:35:00,34.23,34.25,34.22,34.24,14086.0,28.5286,28.5453,28.5203,28.5369,14086.0
2019-03-12 14:40:00,34.25,34.25,34.22,34.23,9125.0,28.5453,28.5453,28.5203,28.5286,9125.0
2019-03-12 14:45:00,34.22,34.23,34.22,34.22,4616.0,28.5203,28.5286,28.5203,28.5203,4616.0
2019-03-12 14:50:00,34.22,34.23,34.2,34.2,13714.0,28.5203,28.5286,28.5036,28.5036,13714.0
2019-03-12 14:55:00,34.2,34.24,34.2,34.24,12365.0,28.5036,28.5369,28.5036,28.5369,12365.0
2019-03-12 15:00:00,34.24,34.24,34.21,34.23,25387.0,28.5369,28.5369,28.5119,28.5286,25387.0
2019-03-12 15:05:00,34.23,34.24,34.22,34.23,12286.0,28.5286,28.5369,28.5203,28.5286,12286.0
2019-03-12 15:10:00,34.23,34.23,34.2,34.2,18305.0,28.5286,28.5286,28.5036,28.5036,18305.0
2019-03-12 15:15:00,34.2,34.2,34.15,34.15,33197.0,28.5036,28.5036,28.4619,28.4619,33197.0
2019-03-12 15:20:00,34.16,34.16,34.12,34.15,36905.0,28.4703,28.4703,28.4369,28.4619,36905.0
2019-03-12 15:25:00,34.16,34.19,34.13,34.18,53650.0,28.4703,28.4953,28.4453,28.4869,53650.0
2019-03-12 15:30:00,34.18,34.18,34.15,34.17,22802.0,28.4869,28.4869,28.4619,28.4786,22802.0
2019-03-12 15:35:00,34.16,34.18,34.14,34.18,41629.0,28.4703,28.4869,28.4536,28.4869,41629.0
2019-03-12 15:40:00,34.18,34.21,34.17,34.21,55456.0,28.4869,28.5119,28.4786,28.5119,55456.0
2019-03-12 15:45:00,34.21,34.24,34.2,34.22,50738.0,28.5119,28.5369,28.5036,28.5203,50738.0
2019-03-12 15:50:00,34.22,34.23,34.2,34.2,62611.0,28.5203,28.5286,28.5036,28.5036,62611.0
2019-03-12 15:55:00,34.2,34.21,34.15,34.21,180353.0,28.5036,28.5119,28.4619,28.5119,180353.0
2019-03-13 09:30:00,34.34,34.34,34.25,34.32,37167.0,28.6203,28.6203,28.5453,28.6036,37167.0
2019-03-13 09:35:00,34.32,34.37,34.31,34.33,20653.0,28.6036,28.6453,28.5953,28.6119,20653.0
2019-03-13 09:40:00,34.32,34.34,34.29,34.32,17191.0,28.6036,28.6203,28.5786,28.6036,17191.0
2019-03-13 09:45:00,34.32,34.32,34.28,34.29,35440.0,28.6036,28.6036,28.5703,28.5786,35440.0
2019-03-13 09:50:00,34.3,34.37,34.3,34.36,13294.0,28.5869,28.6453,28.5869,28.6369,13294.0
2019-03-13 09:55:00,34.37,34.38,34.31,34.31,13473.0,28.6453,28.6536,28.5953,28.5953,13473.0
2019-03-13 10:00:00,34.31,34.33,34.3,34.31,12259.0,28.5953,28.6119,28.5869,28.5953,12259.0
2019-03-13 10:05:00,34.3,34.31,34.28,34.3,12703.0,28.5869,28.5953,28.5703,28.5869,12703.0
2019-03-13 10:10:00,34.3,34.34,34.29,34.34,14639.0,28.5869,28.6203,28.5786,28.6203,14639.0
2019-03-13 10:15:00,34.34,34.37,34.29,34.35,61297.0,28.6203,28.6453,28.5786,28.6286,61297.0
2019-03-13 10:20:00,34.35,34.37,34.33,34.33,10347.0,28.6286,28.6453,28.6119,28.6119,10347.0
2019-03-13 10:25:00,34.33,34.35,34.32,34.34,10845.0,28.6119,28.6286,28.6036,28.6203,10845.0
2019-03-13 10:30:00,34.34,34.35,34.32,34.33,12010.0,28.6203,28.6286,28.6036,28.6119,12010.0
2019-03-13 10:35:00,34.34,34.34,34.3,34.31,23432.0,28.6203,28.6203,28.5869,28.5953,23432.0
2019-03-13 10:40:00,34.32,34.33,34.29,34.31,12132.0,28.6036,28.6119,28.5786,28.5953,12132.0
2019-03-13 10:45:00,34.31,34.34,34.31,34.33,10211.0,28.5953,28.6203,28.5953,28.6119,10211.0
2019-03-13 10:50:00,34.33,34.37,34.31,34.37,19144.0,28.6119,28.6453,28.5953,28.6453,19144.0
2019-03-13 10:55:00,34.37,34.39,34.36,34.37,29114.0,28.6453,28.6619,28.6369,28.6453,29114.0
2019-03-13 11:00:00,34.37,34.44,34.37,34.43,31851.0,28.6453,28.7036,28.6453,28.6953,31851.0
2019-03-13 11:05:00,34.42,34.45,34.42,34.45,13434.0,28.6869,28.712,28.6869,28.712,13434.0
2019-03-13 11:10:00,34.45,34.46,34.44,34.46,19792.0,28.712,28.7203,28.7036,28.7203,19792.0
2019-03-13 11:15:00,34.46,34.48,34.45,34.46,15189.0,28.7203,28.737,28.712,28.7203,15189.0
2019-03-13 11:20:00,34.47,34.49,34.46,34.49,8985.0,28.7286,28.7453,28.7203,28.7453,8985.0
2019-03-13 11:25:00,34.49,34.51,34.48,34.48,23485.0,28.7453,28.762,28.737,28.737,23485.0
2019-03-13 11:30:00,34.49,34.5,34.48,34.48,13544.0,28.7453,28.7536,28.737,28.737,13544.0
2019-03-13 11:35:00,34.48,34.49,34.45,34.45,16947.0,28.737,28.7453,28.712,28.712,16947.0
2019-03-13 11:40:00,34.46,34.47,34.43,34.44,12348.0,28.7203,28.7286,28.6953,28.7036,12348.0
2019-03-13 11:45:00,34.44,34.44,34.42,34.42,6862.0,28.7036,28.7036,28.6869,28.6869,6862.0
2019-03-13 11:50:00,34.43,34.43,34.41,34.42,12749.0,28.6953,28.6953,28.6786,28.6869,12749.0
2019-03-13 11:55:00,34.43,34.44,34.42,34.43,19799.0,28.6953,28.7036,28.6869,28.6953,19799.0
2019-03-13 12:00:00,34.43,34.49,34.41,34.48,77576.0,28.6953,28.7453,28.6786,28.737,77576.0
2019-03-13 12:05:00,34.48,34.5,34.47,34.47,11576.0,28.737,28.7536,28.7286,28.7286,11576.0
2019-03-13 12:10:00,34.47,34.47,34.45,34.47,8833.0,28.7286,28.7286,28.712,28.7286,8833.0
2019-03-13 12:15:00,34.47,34.47,34.46,34.47,5467.0,28.7286,28.7286,28.7203,28.7286,5467.0
2019-03-13 12:20:00,34.46,34.47,34.43,34.44,10311.0,28.7203,28.7286,28.6953,28.7036,10311.0
2019-03-13 12:25:00,34.43,34.45,34.43,34.44,22205.0,28.6953,28.712,28.6953,28.7036,22205.0
2019-03-13 12:30:00,34.44,34.44,34.38,34.39,18523.0,28.7036,28.7036,28.6536,28.6619,18523.0
2019-03-13 12:35:00,34.39,34.39,34.37,34.38,30867.0,28.6619,28.6619,28.6453,28.6536,30867.0
2019-03-13 12:40:00,34.37,34.41,34.37,34.4,18549.0,28.6453,28.6786,28.6453,28.6703,18549.0
2019-03-13 12:45:00,34.4,34.41,34.38,34.39,13262.0,28.6703,28.6786,28.6536,28.6619,13262.0
2019-03-13 12:50:00,34.39,34.4,34.37,34.38,12972.0,28.6619,28.6703,28.6453,28.6536,12972.0
2019-03-13 12:55:00,34.37,34.39,34.37,34.37,17647.0,28.6453,28.6619,28.6453,28.6453,17647.0
2019-03-13 13:00:00,34.38,34.4,34.37,34.4,12946.0,28.6536,28.6703,28.6453,28.6703,12946.0
2019-03-13 13:05:00,34.39,34.39,34.38,34.38,9793.0,28.6619,28.6619,28.6536,28.6536,9793.0
2019-03-13 13:10:00,34.38,34.4,34.37,34.38,14512.0,28.6536,28.6703,28.6453,28.6536,14512.0
2019-03-13 13:15:00,34.39,34.39,34.37,34.38,17820.0,28.6619,28.6619,28.6453,28.6536,17820.0
2019-03-13 13:20:00,34.38,34.38,34.36,34.37,9210.0,28.6536,28.6536,28.6369,28.6453,9210.0
2019-03-13 13:25:00,34.37,34.37,34.35,34.36,6009.0,28.6453,28.6453,28.6286,28.6369,6009.0
2019-03-13 13:30:00,34.36,34.36,34.35,34.36,3217.0,28.6369,28.6369,28.6286,28.6369,3217.0
2019-03-13 13:35:00,34.35,34.37,34.35,34.36,15802.0,28.6286,28.6453,28.6286,28.6369,15802.0
2019-03-13 13:40:00,34.36,34.36,34.33,34.33,13745.0,28.6369,28.6369,28.6119,28.6119,13745.0
2019-03-13 13:45:00,34.33,34.36,34.32,34.36,21969.0,28.6119,28.6369,28.6036,28.6369,21969.0
2019-03-13 13:50:00,34.36,34.36,34.34,34.36,6239.0,28.6369,28.6369,28.6203,28.6369,6239.0
2019-03-13 13:55:00,34.36,34.37,34.35,34.36,7700.0,28.6369,28.6453,28.6286,28.6369,7700.0
2019-03-13 14:00:00,34.37,34.4,34.36,34.39,15120.0,28.6453,28.6703,28.6369,28.6619,15120.0
2019-03-13 14:05:00,34.39,34.41,34.38,34.4,16005.0,28.6619,28.6786,28.6536,28.6703,16005.0
2019-03-13 14:10:00,34.4,34.4,34.37,34.4,14324.0,28.6703,28.6703,28.6453,28.6703,14324.0
2019-03-13 14:15:00,34.4,34.41,34.38,34.4,17822.0,28.6703,28.6786,28.6536,28.6703,17822.0
2019-03-13 14:20:00,34.41,34.41,34.39,34.4,10675.0,28.6786,28.6786,28.6619,28.6703,10675.0
2019-03-13 14:25:00,34.4,34.42,34.39,34.4,21197.0,28.6703,28.6869,28.6619,28.6703,21197.0
2019-03-13 14:30:00,34.4,34.4,34.36,34.37,21095.0,28.6703,28.6703,28.6369,28.6453,21095.0
2019-03-13 14:35:00,34.36,34.36,34.34,34.34,16185.0,28.6369,28.6369,28.6203,28.6203,16185.0
2019-03-13 14:40:00,34.35,34.35,34.34,34.34,8360.0,28.6286,28.6286,28.6203,28.6203,8360.0
2019-03-13 14:45:00,34.33,34.34,34.27,34.29,41424.0,28.6119,28.6203,28.5619,28.5786,41424.0
2019-03-13 14:50:00,34.28,34.31,34.25,34.3,18635.0,28.5703,28.5953,28.5453,28.5869,18635.0
2019-03-13 14:55:00,34.29,34.32,34.29,34.32,12708.0,28.5786,28.6036,28.5786,28.6036,12708.0
2019-03-13 15:00:00,34.31,34.32,34.28,34.31,16953.0,28.5953,28.6036,28.5703,28.5953,16953.0
2019-03-13 15:05:00,34.31,34.32,34.28,34.29,18780.0,28.5953,28.6036,28.5703,28.5786,18780.0
2019-03-13 15:10:00,34.29,34.29,34.26,34.26,15332.0,28.5786,28.5786,28.5536,28.5536,15332.0
2019-03-13 15:15:00,34.25,34.3,34.25,34.26,24281.0,28.5453,28.5869,28.5453,28.5536,24281.0
2019-03-13 15:20:00,34.26,34.27,34.22,34.24,42585.0,28.5536,28.5619,28.5203,28.5369,42585.0
2019-03-13 15:25:00,34.24,34.27,34.23,34.25,21913.0,28.5369,28.5619,28.5286,28.5453,21913.0
2019-03-13 15:30:00,34.24,34.3,34.23,34.29,25587.0,28.5369,28.5869,28.5286,28.5786,25587.0
2019-03-13 15:35:00,34.29,34.32,34.28,34.3,32690.0,28.5786,28.6036,28.5703,28.5869,32690.0
2019-03-13 15:40:00,34.3,34.31,34.27,34.28,22729.0,28.5869,28.5953,28.5619,28.5703,22729.0
2019-03-13 15:45:00,34.28,34.31,34.25,34.25,30458.0,28.5703,28.5953,28.5453,28.5453,30458.0
2019-03-13 15:50:00,34.25,34.3,34.25,34.27,56880.0,28.5453,28.5869,28.5453,28.5619,56880.0
2019-03-13 15:55:00,34.28,34.32,34.26,34.32,232826.0,28.5703,28.6036,28.5536,28.6036,232826.0
2019-03-14 09:30:00,34.25,34.25,34.16,34.2,72003.0,28.5453,28.5453,28.4703,28.5036,72003.0
2019-03-14 09:35:00,34.21,34.23,34.19,34.22,26865.0,28.5119,28.5286,28.4953,28.5203,26865.0
2019-03-14 09:40:00,34.22,34.22,34.12,34.13,29342.0,28.5203,28.5203,28.4369,28.4453,29342.0
2019-03-14 09:45:00,34.13,34.14,34.1,34.11,13768.0,28.4453,28.4536,28.4202,28.4286,13768.0
2019-03-14 09:50:00,34.1,34.12,34.08,34.09,12651.0,28.4202,28.4369,28.4036,28.4119,12651.0
2019-03-14 09:55:00,34.09,34.1,34.06,34.07,10522.0,28.4119,28.4202,28.3869,28.3952,10522.0
2019-03-14 10:00:00,34.06,34.07,34.02,34.02,35783.0,28.3869,28.3952,28.3536,28.3536,35783.0
2019-03-14 10:05:00,34.02,34.03,33.98,33.99,15217.0,28.3536,28.3619,28.3202,28.3286,15217.0
2019-03-14 10:10:00,34.0,34.01,33.98,34.01,21872.0,28.3369,28.3452,28.3202,28.3452,21872.0
2019-03-14 10:15:00,34.01,34.05,34.0,34.05,17410.0,28.3452,28.3786,28.3369,28.3786,17410.0
2019-03-14 10:20:00,34.05,34.09,34.05,34.07,18017.0,28.3786,28.4119,28.3786,28.3952,18017.0
2019-03-14 10:25:00,34.07,34.08,34.04,34.05,21548.0,28.3952,28.4036,28.3702,28.3786,21548.0
2019-03-14 10:30:00,34.05,34.13,34.05,34.07,37161.0,28.3786,28.4453,28.3786,28.3952,37161.0
2019-03-14 10:35:00,34.07,34.07,33.98,34.01,79293.0,28.3952,28.3952,28.3202,28.3452,79293.0
2019-03-14 10:40:00,34.01,34.01,33.95,33.96,38497.0,28.3452,28.3452,28.2952,28.3036,38497.0
2019-03-14 10:45:00,33.95,34.03,33.94,34.02,104720.0,28.2952,28.3619,28.2869,28.3536,104720.0
2019-03-14 10:50:00,34.02,34.03,33.95,33.96,24597.0,28.3536,28.3619,28.2952,28.3036,24597.0
2019-03-14 10:55:00,33.96,33.97,33.91,33.91,51236.0,28.3036,28.3119,28.2619,28.2619,51236.0
2019-03-14 11:00:00,33.92,33.94,33.92,33.92,38649.0,28.2702,28.2869,28.2702,28.2702,38649.0
2019-03-14 11:05:00,33.91,33.96,33.9,33.96,24980.0,28.2619,28.3036,28.2536,28.3036,24980.0
2019-03-14 11:10:00,33.95,34.01,33.94,34.0,22570.0,28.2952,28.3452,28.2869,28.3369,22570.0
2019-03-14 11:15:00,33.99,34.01,33.96,33.98,41616.0,28.3286,28.3452,28.3036,28.3202,41616.0
2019-03-14 11:20:00,33.98,33.99,33.97,33.98,13078.0,28.3202,28.3286,28.3119,28.3202,13078.0
2019-03-14 11:25:00,33.98,34.0,33.97,33.99,12173.0,28.3202,28.3369,28.3119,28.3286,12173.0
2019-03-14 11:30:00,33.99,34.0,33.98,34.0,14471.0,28.3286,28.3369,28.3202,28.3369,14471.0
2019-03-14 11:35:00,34.0,34.01,33.97,33.98,16112.0,28.3369,28.3452,28.3119,28.3202,16112.0
2019-03-14 11:40:00,33.98,34.0,33.97,34.0,7605.0,28.3202,28.3369,28.3119,28.3369,7605.0
2019-03-14 11:45:00,34.01,34.03,33.99,34.02,20868.0,28.3452,28.3619,28.3286,28.3536,20868.0
2019-03-14 11:50:00,34.02,34.03,34.01,34.02,10604.0,28.3536,28.3619,28.3452,28.3536,10604.0
2019-03-14 11:55:00,34.01,34.03,34.0,34.01,7566.0,28.3452,28.3619,28.3369,28.3452,7566.0
2019-03-14 12:00:00,34.01,34.04,34.01,34.04,11328.0,28.3452,28.3702,28.3452,28.3702,11328.0
2019-03-14 12:05:00,34.05,34.09,34.04,34.08,10004.0,28.3786,28.4119,28.3702,28.4036,10004.0
2019-03-14 12:10:00,34.09,34.09,34.06,34.06,10459.0,28.4119,28.4119,28.3869,28.3869,10459.0
2019-03-14 12:15:00,34.06,34.1,34.05,34.08,21745.0,28.3869,28.4202,28.3786,28.4036,21745.0
2019-03-14 12:20:00,34.08,34.08,34.05,34.05,14635.0,28.4036,28.4036,28.3786,28.3786,14635.0
2019-03-14 12:25:00,34.05,34.06,34.04,34.05,3813.0,28.3786,28.3869,28.3702,28.3786,3813.0
2019-03-14 12:30:00,34.06,34.1,34.05,34.09,19971.0,28.3869,28.4202,28.3786,28.4119,19971.0
2019-03-14 12:35:00,34.1,34.11,34.09,34.09,18780.0,28.4202,28.4286,28.4119,28.4119,18780.0
2019-03-14 12:40:00,34.09,34.13,34.09,34.11,10991.0,28.4119,28.4453,28.4119,28.4286,10991.0
2019-03-14 12:45:00,34.12,34.14,34.11,34.12,12209.0,28.4369,28.4536,28.4286,28.4369,12209.0
2019-03-14 12:50:00,34.12,34.12,34.06,34.07,27564.0,28.4369,28.4369,28.3869,28.3952,27564.0
2019-03-14 12:55:00,34.07,34.08,34.05,34.06,7400.0,28.3952,28.4036,28.3786,28.3869,7400.0
2019-03-14 13:00:00,34.06,34.07,34.05,34.06,30320.0,28.3869,28.3952,28.3786,28.3869,30320.0
2019-03-14 13:05:00,34.07,34.1,34.06,34.09,20581.0,28.3952,28.4202,28.3869,28.4119,20581.0
2019-03-14 13:10:00,34.1,34.13,34.08,34.12,8893.0,28.4202,28.4453,28.4036,28.4369,8893.0
2019-03-14 13:15:00,34.12,34.12,34.11,34.12,7458.0,28.4369,28.4369,28.4286,28.4369,7458.0
2019-03-14 13:20:00,34.12,34.12,34.07,34.08,24241.0,28.4369,28.4369,28.3952,28.4036,24241.0
2019-03-14 13:25:00,34.08,34.09,34.07,34.07,9468.0,28.4036,28.4119,28.3952,28.3952,9468.0
2019-03-14 13:30:00,34.07,34.11,34.07,34.09,33945.0,28.3952,28.4286,28.3952,28.4119,33945.0
2019-03-14 13:35:00,34.09,34.1,34.08,34.09,7899.0,28.4119,28.4202,28.4036,28.4119,7899.0
2019-03-14 13:40:00,34.08,34.09,34.05,34.05,23014.0,28.4036,28.4119,28.3786,28.3786,23014.0
2019-03-14 13:45:00,34.06,34.08,34.05,34.08,9764.0,28.3869,28.4036,28.3786,28.4036,9764.0
2019-03-14 13:50:00,34.08,34.08,34.03,34.04,36864.0,28.4036,28.4036,28.3619,28.3702,36864.0
2019-03-14 13:55:00,34.03,34.06,34.03,34.05,8764.0,28.3619,28.3869,28.3619,28.3786,8764.0
2019-03-14 14:00:00,34.06,34.07,34.03,34.07,29340.0,28.3869,28.3952,28.3619,28.3952,29340.0
2019-03-14 14:05:00,34.07,34.08,34.06,34.06,14919.0,28.3952,28.4036,28.3869,28.3869,14919.0
2019-03-14 14:10:00,34.07,34.08,34.05,34.07,19747.0,28.3952,28.4036,28.3786,28.3952,19747.0
2019-03-14 14:15:00,34.07,34.09,34.06,34.09,14074.0,28.3952,28.4119,28.3869,28.4119,14074.0
2019-03-14 14:20:00,34.1,34.13,34.09,34.13,18039.0,28.4202,28.4453,28.4119,28.4453,18039.0
2019-03-14 14:25:00,34.13,34.14,34.11,34.12,16566.0,28.4453,28.4536,28.4286,28.4369,16566.0
2019-03-14 14:30:00,34.12,34.12,34.1,34.1,10286.0,28.4369,28.4369,28.4202,28.4202,10286.0
2019-03-14 14:35:00,34.1,34.1,34.08,34.08,11475.0,28.4202,28.4202,28.4036,28.4036,11475.0
2019-03-14 14:40:00,34.09,34.11,34.08,34.11,10499.0,28.4119,28.4286,28.4036,28.4286,10499.0
2019-03-14 14:45:00,34.11,34.12,34.1,34.1,28097.0,28.4286,28.4369,28.4202,28.4202,28097.0
2019-03-14 14:50:00,34.11,34.11,34.07,34.09,20664.0,28.4286,28.4286,28.3952,28.4119,20664.0
2019-03-14 14:55:00,34.08,34.11,34.08,34.09,13552.0,28.4036,28.4286,28.4036,28.4119,13552.0
2019-03-14 15:00:00,34.09,34.11,34.08,34.11,16096.0,28.4119,28.4286,28.4036,28.4286,16096.0
2019-03-14 15:05:00,34.11,34.14,34.11,34.14,10153.0,28.4286,28.4536,28.4286,28.4536,10153.0
2019-03-14 15:10:00,34.14,34.16,34.13,34.13,18023.0,28.4536,28.4703,28.4453,28.4453,18023.0
2019-03-14 15:15:00,34.14,34.15,34.13,34.15,19670.0,28.4536,28.4619,28.4453,28.4619,19670.0
2019-03-14 15:20:00,34.15,34.15,34.11,34.13,33727.0,28.4619,28.4619,28.4286,28.4453,33727.0
2019-03-14 15:25:00,34.13,34.18,34.12,34.18,38246.0,28.4453,28.4869,28.4369,28.4869,38246.0
2019-03-14 15:30:00,34.18,34.19,34.17,34.18,25154.0,28.4869,28.4953,28.4786,28.4869,25154.0
2019-03-14 15:35:00,34.19,34.23,34.18,34.23,45289.0,28.4953,28.5286,28.4869,28.5286,45289.0
2019-03-14 15:40:00,34.23,34.24,34.22,34.23,28443.0,28.5286,28.5369,28.5203,28.5286,28443.0
2019-03-14 15:45:00,34.24,34.25,34.17,34.2,96540.0,28.5369,28.5453,28.4786,28.5036,96540.0
2019-03-14 15:50:00,34.2,34.24,34.19,34.21,147690.0,28.5036,28.5369,28.4953,28.5119,147690.0
2019-03-14 15:55:00,34.21,34.22,34.16,34.2,294108.0,28.5119,28.5203,28.4703,28.5036,294108.0
2019-03-15 09:30:00,34.22,34.29,34.16,34.24,608918.0,28.5203,28.5786,28.4703,28.5369,608918.0
2019-03-15 09:35:00,34.25,34.3,34.23,34.28,42789.0,28.5453,28.5869,28.5286,28.5703,42789.0
2019-03-15 09:40:00,34.28,34.33,34.28,34.33,45032.0,28.5703,28.6119,28.5703,28.6119,45032.0
2019-03-15 09:45:00,34.33,34.4,34.32,34.4,18034.0,28.6119,28.6703,28.6036,28.6703,18034.0
2019-03-15 09:50:00,34.39,34.46,34.39,34.42,51201.0,28.6619,28.7203,28.6619,28.6869,51201.0
2019-03-15 09:55:00,34.42,34.46,34.41,34.43,31377.0,28.6869,28.7203,28.6786,28.6953,31377.0
2019-03-15 10:00:00,34.43,34.44,34.36,34.38,36461.0,28.6953,28.7036,28.6369,28.6536,36461.0
2019-03-15 10:05:00,34.38,34.39,34.33,34.35,29389.0,28.6536,28.6619,28.6119,28.6286,29389.0
2019-03-15 10:10:00,34.35,34.36,34.33,34.34,16635.0,28.6286,28.6369,28.6119,28.6203,16635.0
2019-03-15 10:15:00,34.33,34.35,34.31,34.34,21787.0,28.6119,28.6286,28.5953,28.6203,21787.0
2019-03-15 10:20:00,34.35,34.39,34.33,34.33,11601.0,28.6286,28.6619,28.6119,28.6119,11601.0
2019-03-15 10:25:00,34.34,34.37,34.32,34.37,19441.0,28.6203,28.6453,28.6036,28.6453,19441.0
2019-03-15 10:30:00,34.37,34.42,34.37,34.4,17713.0,28.6453,28.6869,28.6453,28.6703,17713.0
2019-03-15 10:35:00,34.41,34.43,34.38,34.39,20255.0,28.6786,28.6953,28.6536,28.6619,20255.0
2019-03-15 10:40:00,34.39,34.42,34.39,34.41,17009.0,28.6619,28.6869,28.6619,28.6786,17009.0
2019-03-15 10:45:00,34.42,34.42,34.39,34.41,19177.0,28.6869,28.6869,28.6619,28.6786,19177.0
2019-03-15 10:50:00,34.41,34.42,34.39,34.41,9971.0,28.6786,28.6869,28.6619,28.6786,9971.0
2019-03-15 10:55:00,34.41,34.48,34.41,34.48,18146.0,28.6786,28.737,28.6786,28.737,18146.0
2019-03-15 11:00:00,34.48,34.51,34.47,34.49,98684.0,28.737,28.762,28.7286,28.7453,98684.0
2019-03-15 11:05:00,34.48,34.5,34.46,34.49,33088.0,28.737,28.7536,28.7203,28.7453,33088.0
2019-03-15 11:10:00,34.5,34.51,34.48,34.5,16763.0,28.7536,28.762,28.737,28.7536,16763.0
2019-03-15 11:15:00,34.5,34.52,34.45,34.46,33214.0,28.7536,28.7703,28.712,28.7203,33214.0
2019-03-15 11:20:00,34.46,34.48,34.41,34.41,59901.0,28.7203,28.737,28.6786,28.6786,59901.0
2019-03-15 11:25:00,34.41,34.42,34.38,34.39,10482.0,28.6786,28.6869,28.6536,28.6619,10482.0
2019-03-15 11:30:00,34.39,34.42,34.37,34.41,23374.0,28.6619,28.6869,28.6453,28.6786,23374.0
2019-03-15 11:35:00,34.4,34.41,34.37,34.41,15496.0,28.6703,28.6786,28.6453,28.6786,15496.0
2019-03-15 11:40:00,34.41,34.42,34.39,34.42,20662.0,28.6786,28.6869,28.6619,28.6869,20662.0
2019-03-15 11:45:00,34.41,34.48,34.4,34.48,32156.0,28.6786,28.737,28.6703,28.737,32156.0
2019-03-15 11:50:00,34.48,34.49,34.45,34.45,17703.0,28.737,28.7453,28.712,28.712,17703.0
2019-03-15 11:55:00,34.45,34.45,34.41,34.44,18759.0,28.712,28.712,28.6786,28.7036,18759.0
2019-03-15 12:00:00,34.43,34.45,34.42,34.44,18663.0,28.6953,28.712,28.6869,28.7036,18663.0
2019-03-15 12:05:00,34.43,34.47,34.42,34.47,15541.0,28.6953,28.7286,28.6869,28.7286,15541.0
2019-03-15 12:10:00,34.46,34.49,34.45,34.47,19761.0,28.7203,28.7453,28.712,28.7286,19761.0
2019-03-15 12:15:00,34.47,34.47,34.44,34.45,17425.0,28.7286,28.7286,28.7036,28.712,17425.0
2019-03-15 12:20:00,34.46,34.48,34.45,34.48,13109.0,28.7203,28.737,28.712,28.737,13109.0
2019-03-15 12:25:00,34.47,34.48,34.44,34.45,14243.0,28.7286,28.737,28.7036,28.712,14243.0
2019-03-15 12:30:00,34.45,34.48,34.44,34.45,28145.0,28.712,28.737,28.7036,28.712,28145.0
2019-03-15 12:35:00,34.45,34.48,34.45,34.47,7807.0,28.712,28.737,28.712,28.7286,7807.0
2019-03-15 12:40:00,34.48,34.48,34.45,34.46,19918.0,28.737,28.737,28.712,28.7203,19918.0
2019-03-15 12:45:00,34.46,34.48,34.45,34.47,8750.0,28.7203,28.737,28.712,28.7286,8750.0
2019-03-15 12:50:00,34.47,34.49,34.45,34.48,21045.0,28.7286,28.7453,28.712,28.737,21045.0
2019-03-15 12:55:00,34.48,34.49,34.46,34.47,15234.0,28.737,28.7453,28.7203,28.7286,15234.0
2019-03-15 13:00:00,34.47,34.49,34.46,34.48,13250.0,28.7286,28.7453,28.7203,28.737,13250.0
2019-03-15 13:05:00,34.48,34.5,34.47,34.47,14605.0,28.737,28.7536,28.7286,28.7286,14605.0
2019-03-15 13:10:00,34.48,34.48,34.46,34.47,6747.0,28.737,28.737,28.7203,28.7286,6747.0
2019-03-15 13:15:00,34.47,34.48,34.41,34.41,47721.0,28.7286,28.737,28.6786,28.6786,47721.0
2019-03-15 13:20:00,34.41,34.42,34.39,34.41,19304.0,28.6786,28.6869,28.6619,28.6786,19304.0
2019-03-15 13:25:00,34.4,34.4,34.38,34.39,7801.0,28.6703,28.6703,28.6536,28.6619,7801.0
2019-03-15 13:30:00,34.38,34.39,34.38,34.39,4135.0,28.6536,28.6619,28.6536,28.6619,4135.0
2019-03-15 13:35:00,34.38,34.4,34.38,34.4,6684.0,28.6536,28.6703,28.6536,28.6703,6684.0
2019-03-15 13:40:00,34.4,34.43,34.39,34.43,23534.0,28.6703,28.6953,28.6619,28.6953,23534.0
2019-03-15 13:45:00,34.43,34.45,34.42,34.44,12960.0,28.6953,28.712,28.6869,28.7036,12960.0
2019-03-15 13:50:00,34.43,34.44,34.4,34.41,22412.0,28.6953,28.7036,28.6703,28.6786,22412.0
2019-03-15 13:55:00,34.41,34.42,34.41,34.41,9888.0,28.6786,28.6869,28.6786,28.6786,9888.0
2019-03-15 14:00:00,34.41,34.45,34.41,34.45,31769.0,28.6786,28.712,28.6786,28.712,31769.0
2019-03-15 14:05:00,34.44,34.45,34.43,34.45,13823.0,28.7036,28.712,28.6953,28.712,13823.0
2019-03-15 14:10:00,34.44,34.45,34.43,34.44,23851.0,28.7036,28.712,28.6953,28.7036,23851.0
2019-03-15 14:15:00,34.44,34.47,34.43,34.44,27716.0,28.7036,28.7286,28.6953,28.7036,27716.0
2019-03-15 14:20:00,34.44,34.45,34.43,34.44,19968.0,28.7036,28.712,28.6953,28.7036,19968.0
2019-03-15 14:25:00,34.44,34.48,34.44,34.47,24481.0,28.7036,28.737,28.7036,28.7286,24481.0
2019-03-15 14:30:00,34.47,34.51,34.47,34.51,36529.0,28.7286,28.762,28.7286,28.762,36529.0
2019-03-15 14:35:00,34.51,34.54,34.48,34.52,33209.0,28.762,28.787,28.737,28.7703,33209.0
2019-03-15 14:40:00,34.52,34.54,34.52,34.52,11327.0,28.7703,28.787,28.7703,28.7703,11327.0
2019-03-15 14:45:00,34.52,34.53,34.47,34.48,28918.0,28.7703,28.7786,28.7286,28.737,28918.0
2019-03-15 14:50:00,34.48,34.49,34.46,34.47,35236.0,28.737,28.7453,28.7203,28.7286,35236.0
2019-03-15 14:55:00,34.48,34.52,34.48,34.51,22383.0,28.737,28.7703,28.737,28.762,22383.0
2019-03-15 15:00:00,34.51,34.52,34.5,34.5,22367.0,28.762,28.7703,28.7536,28.7536,22367.0
2019-03-15 15:05:00,34.5,34.52,34.48,34.49,59023.0,28.7536,28.7703,28.737,28.7453,59023.0
2019-03-15 15:10:00,34.49,34.49,34.47,34.48,33987.0,28.7453,28.7453,28.7286,28.737,33987.0
2019-03-15 15:15:00,34.49,34.49,34.46,34.48,32394.0,28.7453,28.7453,28.7203,28.737,32394.0
2019-03-15 15:20:00,34.48,34.5,34.47,34.5,32375.0,28.737,28.7536,28.7286,28.7536,32375.0
2019-03-15 15:25:00,34.5,34.5,34.47,34.48,21668.0,28.7536,28.7536,28.7286,28.737,21668.0
2019-03-15 15:30:00,34.48,34.5,34.47,34.48,33429.0,28.737,28.7536,28.7286,28.737,33429.0
2019-03-15 15:35:00,34.48,34.49,34.44,34.45,132749.0,28.737,28.7453,28.7036,28.712,132749.0
2019-03-15 15:40:00,34.46,34.5,34.45,34.47,53088.0,28.7203,28.7536,28.712,28.7286,53088.0
2019-03-15 15:45:00,34.48,34.49,34.44,34.46,89343.0,28.737,28.7453,28.7036,28.7203,89343.0
2019-03-15 15:50:00,34.45,34.45,34.4,34.41,76473.0,28.712,28.712,28.6703,28.6786,76473.0
2019-03-15 15:55:00,34.41,34.53,34.4,34.52,341334.0,28.6786,28.7786,28.6703,28.7703,341334.0
2019-03-18 09:30:00,34.61,34.71,34.59,34.66,64517.0,28.8453,28.9286,28.8286,28.887,64517.0
2019-03-18 09:35:00,34.67,34.68,34.58,34.6,20230.0,28.8953,28.9036,28.8203,28.837,20230.0
2019-03-18 09:40:00,34.6,34.62,34.56,34.58,15633.0,28.837,28.8536,28.8036,28.8203,15633.0
2019-03-18 09:45:00,34.59,34.61,34.54,34.55,10407.0,28.8286,28.8453,28.787,28.7953,10407.0
2019-03-18 09:50:00,34.55,34.61,34.54,34.58,18446.0,28.7953,28.8453,28.787,28.8203,18446.0
2019-03-18 09:55:00,34.59,34.61,34.57,34.61,29588.0,28.8286,28.8453,28.812,28.8453,29588.0
2019-03-18 10:00:00,34.62,34.63,34.55,34.55,21162.0,28.8536,28.862,28.7953,28.7953,21162.0
2019-03-18 10:05:00,34.55,34.57,34.54,34.55,38638.0,28.7953,28.812,28.787,28.7953,38638.0
2019-03-18 10:10:00,34.55,34.59,34.48,34.49,62022.0,28.7953,28.8286,28.737,28.7453,62022.0
2019-03-18 10:15:00,34.49,34.5,34.44,34.47,76180.0,28.7453,28.7536,28.7036,28.7286,76180.0
2019-03-18 10:20:00,34.47,34.49,34.46,34.47,14382.0,28.7286,28.7453,28.7203,28.7286,14382.0
2019-03-18 10:25:00,34.47,34.49,34.46,34.46,14950.0,28.7286,28.7453,28.7203,28.7203,14950.0
2019-03-18 10:30:00,34.46,34.48,34.45,34.46,34506.0,28.7203,28.737,28.712,28.7203,34506.0
2019-03-18 10:35:00,34.46,34.46,34.42,34.44,16109.0,28.7203,28.7203,28.6869,28.7036,16109.0
2019-03-18 10:40:00,34.44,34.47,34.43,34.45,9740.0,28.7036,28.7286,28.6953,28.712,9740.0
2019-03-18 10:45:00,34.45,34.48,34.44,34.48,20735.0,28.712,28.737,28.7036,28.737,20735.0
2019-03-18 10:50:00,34.48,34.5,34.47,34.48,12202.0,28.737,28.7536,28.7286,28.737,12202.0
2019-03-18 10:55:00,34.48,34.49,34.47,34.49,15741.0,28.737,28.7453,28.7286,28.7453,15741.0
2019-03-18 11:00:00,34.49,34.49,34.46,34.48,17704.0,28.7453,28.7453,28.7203,28.737,17704.0
2019-03-18 11:05:00,34.48,34.48,34.44,34.45,14383.0,28.737,28.737,28.7036,28.712,14383.0
2019-03-18 11:10:00,34.44,34.45,34.41,34.41,15851.0,28.7036,28.712,28.6786,28.6786,15851.0
2019-03-18 11:15:00,34.42,34.42,34.34,34.34,13665.0,28.6869,28.6869,28.6203,28.6203,13665.0
2019-03-18 11:20:00,34.34,34.39,34.33,34.36,29324.0,28.6203,28.6619,28.6119,28.6369,29324.0
2019-03-18 11:25:00,34.36,34.36,34.31,34.32,26398.0,28.6369,28.6369,28.5953,28.6036,26398.0
2019-03-18 11:30:00,34.33,34.33,34.3,34.31,28863.0,28.6119,28.6119,28.5869,28.5953,28863.0
2019-03-18 11:35:00,34.31,34.31,34.26,34.28,28493.0,28.5953,28.5953,28.5536,28.5703,28493.0
2019-03-18 11:40:00,34.28,34.29,34.26,34.26,11636.0,28.5703,28.5786,28.5536,28.5536,11636.0
2019-03-18 11:45:00,34.26,34.28,34.25,34.28,23983.0,28.5536,28.5703,28.5453,28.5703,23983.0
2019-03-18 11:50:00,34.29,34.3,34.25,34.27,33274.0,28.5786,28.5869,28.5453,28.5619,33274.0
2019-03-18 11:55:00,34.27,34.3,34.27,34.27,15716.0,28.5619,28.5869,28.5619,28.5619,15716.0
2019-03-18 12:00:00,34.27,34.29,34.25,34.26,25748.0,28.5619,28.5786,28.5453,28.5536,25748.0
2019-03-18 12:05:00,34.25,34.27,34.24,34.25,17761.0,28.5453,28.5619,28.5369,28.5453,17761.0
2019-03-18 12:10:00,34.24,34.26,34.22,34.25,12289.0,28.5369,28.5536,28.5203,28.5453,12289.0
2019-03-18 12:15:00,34.25,34.26,34.22,34.23,18686.0,28.5453,28.5536,28.5203,28.5286,18686.0
2019-03-18 12:20:00,34.22,34.27,34.22,34.25,10054.0,28.5203,28.5619,28.5203,28.5453,10054.0
2019-03-18 12:25:00,34.25,34.28,34.24,34.27,15519.0,28.5453,28.5703,28.5369,28.5619,15519.0
2019-03-18 12:30:00,34.27,34.29,34.26,34.27,20425.0,28.5619,28.5786,28.5536,28.5619,20425.0
2019-03-18 12:35:00,34.28,34.34,34.28,34.34,28815.0,28.5703,28.6203,28.5703,28.6203,28815.0
2019-03-18 12:40:00,34.33,34.34,34.32,34.34,6538.0,28.6119,28.6203,28.6036,28.6203,6538.0
2019-03-18 12:45:00,34.34,34.35,34.33,34.34,11902.0,28.6203,28.6286,28.6119,28.6203,11902.0
2019-03-18 12:50:00,34.33,34.39,34.33,34.37,18126.0,28.6119,28.6619,28.6119,28.6453,18126.0
2019-03-18 12:55:00,34.36,34.41,34.35,34.36,47004.0,28.6369,28.6786,28.6286,28.6369,47004.0
2019-03-18 13:00:00,34.37,34.37,34.34,34.35,9480.0,28.6453,28.6453,28.6203,28.6286,9480.0
2019-03-18 13:05:00,34.35,34.38,34.34,34.37,15983.0,28.6286,28.6536,28.6203,28.6453,15983.0
2019-03-18 13:10:00,34.37,34.38,34.34,34.37,18080.0,28.6453,28.6536,28.6203,28.6453,18080.0
2019-03-18 13:15:00,34.36,34.36,34.33,34.34,15192.0,28.6369,28.6369,28.6119,28.6203,15192.0
2019-03-18 13:20:00,34.34,34.35,34.33,34.35,8492.0,28.6203,28.6286,28.6119,28.6286,8492.0
2019-03-18 13:25:00,34.35,34.37,34.35,34.37,7502.0,28.6286,28.6453,28.6286,28.6453,7502.0
2019-03-18 13:30:00,34.36,34.37,34.35,34.36,8972.0,28.6369,28.6453,28.6286,28.6369,8972.0
2019-03-18 13:35:00,34.35,34.37,34.34,34.35,10772.0,28.6286,28.6453,28.6203,28.6286,10772.0
2019-03-18 13:40:00,34.35,34.38,34.35,34.38,21619.0,28.6286,28.6536,28.6286,28.6536,21619.0
2019-03-18 13:45:00,34.37,34.38,34.34,34.35,9035.0,28.6453,28.6536,28.6203,28.6286,9035.0
2019-03-18 13:50:00,34.35,34.38,34.35,34.37,7993.0,28.6286,28.6536,28.6286,28.6453,7993.0
2019-03-18 13:55:00,34.37,34.37,34.34,34.34,25104.0,28.6453,28.6453,28.6203,28.6203,25104.0
2019-03-18 14:00:00,34.35,34.37,34.33,34.34,8606.0,28.6286,28.6453,28.6119,28.6203,8606.0
2019-03-18 14:05:00,34.34,34.35,34.32,34.33,24704.0,28.6203,28.6286,28.6036,28.6119,24704.0
2019-03-18 14:10:00,34.33,34.34,34.3,34.32,11145.0,28.6119,28.6203,28.5869,28.6036,11145.0
2019-03-18 14:15:00,34.32,34.33,34.31,34.32,14055.0,28.6036,28.6119,28.5953,28.6036,14055.0
2019-03-18 14:20:00,34.32,34.33,34.31,34.32,17049.0,28.6036,28.6119,28.5953,28.6036,17049.0
2019-03-18 14:25:00,34.31,34.32,34.27,34.27,114621.0,28.5953,28.6036,28.5619,28.5619,114621.0
2019-03-18 14:30:00,34.27,34.28,34.26,34.27,19043.0,28.5619,28.5703,28.5536,28.5619,19043.0
2019-03-18 14:35:00,34.27,34.33,34.26,34.3,22379.0,28.5619,28.6119,28.5536,28.5869,22379.0
2019-03-18 14:40:00,34.31,34.34,34.3,34.34,14734.0,28.5953,28.6203,28.5869,28.6203,14734.0
2019-03-18 14:45:00,34.34,34.37,34.33,34.37,15149.0,28.6203,28.6453,28.6119,28.6453,15149.0
2019-03-18 14:50:00,34.36,34.37,34.33,34.34,18169.0,28.6369,28.6453,28.6119,28.6203,18169.0
2019-03-18 14:55:00,34.34,34.36,34.33,34.36,16482.0,28.6203,28.6369,28.6119,28.6369,16482.0
2019-03-18 15:00:00,34.36,34.37,34.32,34.33,28519.0,28.6369,28.6453,28.6036,28.6119,28519.0
2019-03-18 15:05:00,34.32,34.33,34.3,34.32,12550.0,28.6036,28.6119,28.5869,28.6036,12550.0
2019-03-18 15:10:00,34.31,34.33,34.29,34.31,27275.0,28.5953,28.6119,28.5786,28.5953,27275.0
2019-03-18 15:15:00,34.31,34.36,34.31,34.36,17943.0,28.5953,28.6369,28.5953,28.6369,17943.0
2019-03-18 15:20:00,34.35,34.35,34.33,34.34,14685.0,28.6286,28.6286,28.6119,28.6203,14685.0
2019-03-18 15:25:00,34.34,34.35,34.33,34.33,19873.0,28.6203,28.6286,28.6119,28.6119,19873.0
2019-03-18 15:30:00,34.34,34.39,34.33,34.38,26015.0,28.6203,28.6619,28.6119,28.6536,26015.0
2019-03-18 15:35:00,34.38,34.38,34.35,34.35,26417.0,28.6536,28.6536,28.6286,28.6286,26417.0
2019-03-18 15:40:00,34.35,34.4,34.35,34.38,50762.0,28.6286,28.6703,28.6286,28.6536,50762.0
2019-03-18 15:45:00,34.39,34.43,34.39,34.41,64971.0,28.6619,28.6953,28.6619,28.6786,64971.0
2019-03-18 15:50:00,34.41,34.41,34.38,34.38,50027.0,28.6786,28.6786,28.6536,28.6536,50027.0
2019-03-18 15:55:00,34.38,34.38,34.34,34.35,134986.0,28.6536,28.6536,28.6203,28.6286,134986.0
2019-03-19 09:30:00,34.5,34.63,34.49,34.59,44110.0,28.7536,28.862,28.7453,28.8286,44110.0
2019-03-19 09:35:00,34.59,34.66,34.59,34.62,12162.0,28.8286,28.887,28.8286,28.8536,12162.0
2019-03-19 09:40:00,34.61,34.61,34.54,34.57,14354.0,28.8453,28.8453,28.787,28.812,14354.0
2019-03-19 09:45:00,34.58,34.59,34.55,34.56,46418.0,28.8203,28.8286,28.7953,28.8036,46418.0
2019-03-19 09:50:00,34.55,34.56,34.53,34.54,8748.0,28.7953,28.8036,28.7786,28.787,8748.0
2019-03-19 09:55:00,34.53,34.53,34.45,34.45,18625.0,28.7786,28.7786,28.712,28.712,18625.0
2019-03-19 10:00:00,34.45,34.58,34.45,34.58,77093.0,28.712,28.8203,28.712,28.8203,77093.0
2019-03-19 10:05:00,34.58,34.66,34.57,34.65,21501.0,28.8203,28.887,28.812,28.8786,21501.0
2019-03-19 10:10:00,34.65,34.69,34.64,34.69,19914.0,28.8786,28.912,28.8703,28.912,19914.0
2019-03-19 10:15:00,34.69,34.73,34.68,34.72,13412.0,28.912,28.9453,28.9036,28.937,13412.0
2019-03-19 10:20:00,34.71,34.72,34.67,34.7,46118.0,28.9286,28.937,28.8953,28.9203,46118.0
2019-03-19 10:25:00,34.7,34.72,34.6,34.63,14463.0,28.9203,28.937,28.837,28.862,14463.0
2019-03-19 10:30:00,34.62,34.64,34.61,34.63,11964.0,28.8536,28.8703,28.8453,28.862,11964.0
2019-03-19 10:35:00,34.63,34.65,34.63,34.65,10242.0,28.862,28.8786,28.862,28.8786,10242.0
2019-03-19 10:40:00,34.64,34.66,34.62,34.66,34259.0,28.8703,28.887,28.8536,28.887,34259.0
2019-03-19 10:45:00,34.65,34.66,34.64,34.65,19830.0,28.8786,28.887,28.8703,28.8786,19830.0
2019-03-19 10:50:00,34.65,34.68,34.64,34.66,22978.0,28.8786,28.9036,28.8703,28.887,22978.0
2019-03-19 10:55:00,34.66,34.67,34.64,34.65,17080.0,28.887,28.8953,28.8703,28.8786,17080.0
2019-03-19 11:00:00,34.65,34.7,34.65,34.69,11779.0,28.8786,28.9203,28.8786,28.912,11779.0
2019-03-19 11:05:00,34.68,34.69,34.66,34.69,13995.0,28.9036,28.912,28.887,28.912,13995.0
2019-03-19 11:10:00,34.68,34.71,34.66,34.7,13546.0,28.9036,28.9286,28.887,28.9203,13546.0
2019-03-19 11:15:00,34.71,34.71,34.68,34.71,42202.0,28.9286,28.9286,28.9036,28.9286,42202.0
2019-03-19 11:20:00,34.71,34.73,34.71,34.72,15110.0,28.9286,28.9453,28.9286,28.937,15110.0
2019-03-19 11:25:00,34.72,34.76,34.72,34.76,41599.0,28.937,28.9703,28.937,28.9703,41599.0
2019-03-19 11:30:00,34.75,34.76,34.73,34.75,29543.0,28.962,28.9703,28.9453,28.962,29543.0
2019-03-19 11:35:00,34.75,34.76,34.73,34.75,12566.0,28.962,28.9703,28.9453,28.962,12566.0
2019-03-19 11:40:00,34.75,34.78,34.74,34.77,14538.0,28.962,28.987,28.9536,28.9787,14538.0
2019-03-19 11:45:00,34.77,34.81,34.76,34.81,17060.0,28.9787,29.012,28.9703,29.012,17060.0
2019-03-19 11:50:00,34.81,34.83,34.8,34.82,15835.0,29.012,29.0287,29.0037,29.0203,15835.0
2019-03-19 11:55:00,34.82,34.87,34.81,34.86,22891.0,29.0203,29.062,29.012,29.0537,22891.0
2019-03-19 12:00:00,34.87,34.88,34.83,34.84,10027.0,29.062,29.0703,29.0287,29.037,10027.0
2019-03-19 12:05:00,34.84,34.87,34.82,34.84,18615.0,29.037,29.062,29.0203,29.037,18615.0
2019-03-19 12:10:00,34.84,34.85,34.83,34.84,6677.0,29.037,29.0453,29.0287,29.037,6677.0
2019-03-19 12:15:00,34.84,34.84,34.83,34.84,11389.0,29.037,29.037,29.0287,29.037,11389.0
2019-03-19 12:20:00,34.83,34.86,34.82,34.85,25479.0,29.0287,29.0537,29.0203,29.0453,25479.0
2019-03-19 12:25:00,34.84,34.85,34.83,34.84,13706.0,29.037,29.0453,29.0287,29.037,13706.0
2019-03-19 12:30:00,34.84,34.86,34.83,34.84,19704.0,29.037,29.0537,29.0287,29.037,19704.0
2019-03-19 12:35:00,34.84,34.84,34.83,34.84,6167.0,29.037,29.037,29.0287,29.037,6167.0
2019-03-19 12:40:00,34.84,34.86,34.83,34.84,14267.0,29.037,29.0537,29.0287,29.037,14267.0
2019-03-19 12:45:00,34.84,34.84,34.61,34.63,120620.0,29.037,29.037,28.8453,28.862,120620.0
2019-03-19 12:50:00,34.63,34.7,34.62,34.67,56160.0,28.862,28.9203,28.8536,28.8953,56160.0
2019-03-19 12:55:00,34.67,34.79,34.66,34.79,39740.0,28.8953,28.9953,28.887,28.9953,39740.0
2019-03-19 13:00:00,34.78,34.81,34.74,34.8,79176.0,28.987,29.012,28.9536,29.0037,79176.0
2019-03-19 13:05:00,34.81,34.81,34.79,34.8,37839.0,29.012,29.012,28.9953,29.0037,37839.0
2019-03-19 13:10:00,34.8,34.85,34.8,34.82,28065.0,29.0037,29.0453,29.0037,29.0203,28065.0
2019-03-19 13:15:00,34.81,34.82,34.8,34.81,20456.0,29.012,29.0203,29.0037,29.012,20456.0
2019-03-19 13:20:00,34.81,34.82,34.8,34.81,12273.0,29.012,29.0203,29.0037,29.012,12273.0
2019-03-19 13:25:00,34.81,34.82,34.8,34.82,22552.0,29.012,29.0203,29.0037,29.0203,22552.0
2019-03-19 13:30:00,34.82,34.83,34.81,34.82,25835.0,29.0203,29.0287,29.012,29.0203,25835.0
2019-03-19 13:35:00,34.83,34.84,34.81,34.82,12688.0,29.0287,29.037,29.012,29.0203,12688.0
2019-03-19 13:40:00,34.81,34.82,34.78,34.8,44903.0,29.012,29.0203,28.987,29.0037,44903.0
2019-03-19 13:45:00,34.8,34.8,34.76,34.77,37303.0,29.0037,29.0037,28.9703,28.9787,37303.0
2019-03-19 13:50:00,34.77,34.78,34.74,34.76,17317.0,28.9787,28.987,28.9536,28.9703,17317.0
2019-03-19 13:55:00,34.76,34.77,34.75,34.76,12307.0,28.9703,28.9787,28.962,28.9703,12307.0
2019-03-19 14:00:00,34.75,34.77,34.75,34.77,7245.0,28.962,28.9787,28.962,28.9787,7245.0
2019-03-19 14:05:00,34.76,34.79,34.75,34.77,25354.0,28.9703,28.9953,28.962,28.9787,25354.0
2019-03-19 14:10:00,34.77,34.77,34.74,34.76,114090.0,28.9787,28.9787,28.9536,28.9703,114090.0
2019-03-19 14:15:00,34.76,34.77,34.74,34.76,32001.0,28.9703,28.9787,28.9536,28.9703,32001.0
2019-03-19 14:20:00,34.76,34.78,34.76,34.77,46348.0,28.9703,28.987,28.9703,28.9787,46348.0
2019-03-19 14:25:00,34.78,34.84,34.77,34.84,72592.0,28.987,29.037,28.9787,29.037,72592.0
2019-03-19 14:30:00,34.84,34.85,34.81,34.82,48692.0,29.037,29.0453,29.012,29.0203,48692.0
2019-03-19 14:35:00,34.82,34.83,34.81,34.83,26202.0,29.0203,29.0287,29.012,29.0287,26202.0
2019-03-19 14:40:00,34.83,34.86,34.82,34.84,41439.0,29.0287,29.0537,29.0203,29.037,41439.0
2019-03-19 14:45:00,34.83,34.84,34.8,34.81,10704.0,29.0287,29.037,29.0037,29.012,10704.0
2019-03-19 14:50:00,34.8,34.81,34.76,34.78,18056.0,29.0037,29.012,28.9703,28.987,18056.0
2019-03-19 14:55:00,34.77,34.78,34.71,34.73,23245.0,28.9787,28.987,28.9286,28.9453,23245.0
2019-03-19 15:00:00,34.74,34.76,34.71,34.72,16222.0,28.9536,28.9703,28.9286,28.937,16222.0
2019-03-19 15:05:00,34.72,34.75,34.72,34.73,8651.0,28.937,28.962,28.937,28.9453,8651.0
2019-03-19 15:10:00,34.73,34.73,34.7,34.72,20400.0,28.9453,28.9453,28.9203,28.937,20400.0
2019-03-19 15:15:00,34.72,34.73,34.7,34.72,37129.0,28.937,28.9453,28.9203,28.937,37129.0
2019-03-19 15:20:00,34.71,34.72,34.66,34.66,39168.0,28.9286,28.937,28.887,28.887,39168.0
2019-03-19 15:25:00,34.67,34.67,34.64,34.65,22125.0,28.8953,28.8953,28.8703,28.8786,22125.0
2019-03-19 15:30:00,34.65,34.66,34.61,34.63,30659.0,28.8786,28.887,28.8453,28.862,30659.0
2019-03-19 15:35:00,34.63,34.63,34.56,34.57,38389.0,28.862,28.862,28.8036,28.812,38389.0
2019-03-19 15:40:00,34.56,34.56,34.51,34.52,42469.0,28.8036,28.8036,28.762,28.7703,42469.0
2019-03-19 15:45:00,34.52,34.6,34.52,34.59,69863.0,28.7703,28.837,28.7703,28.8286,69863.0
2019-03-19 15:50:00,34.59,34.61,34.57,34.57,62133.0,28.8286,28.8453,28.812,28.812,62133.0
2019-03-19 15:55:00,34.58,34.63,34.57,34.62,186560.0,28.8203,28.862,28.812,28.8536,186560.0
2019-03-20 09:30:00,34.61,34.62,34.41,34.44,35663.0,28.8453,28.8536,28.6786,28.7036,35663.0
2019-03-20 09:35:00,34.44,34.47,34.36,34.36,26304.0,28.7036,28.7286,28.6369,28.6369,26304.0
2019-03-20 09:40:00,34.37,34.43,34.37,34.43,16044.0,28.6453,28.6953,28.6453,28.6953,16044.0
2019-03-20 09:45:00,34.42,34.45,34.39,34.45,16716.0,28.6869,28.712,28.6619,28.712,16716.0
2019-03-20 09:50:00,34.45,34.46,34.43,34.43,24463.0,28.712,28.7203,28.6953,28.6953,24463.0
2019-03-20 09:55:00,34.43,34.47,34.41,34.41,28373.0,28.6953,28.7286,28.6786,28.6786,28373.0
2019-03-20 10:00:00,34.42,34.46,34.42,34.43,8785.0,28.6869,28.7203,28.6869,28.6953,8785.0
2019-03-20 10:05:00,34.43,34.47,34.4,34.44,13227.0,28.6953,28.7286,28.6703,28.7036,13227.0
2019-03-20 10:10:00,34.44,34.44,34.36,34.38,10437.0,28.7036,28.7036,28.6369,28.6536,10437.0
2019-03-20 10:15:00,34.38,34.41,34.36,34.39,21711.0,28.6536,28.6786,28.6369,28.6619,21711.0
2019-03-20 10:20:00,34.38,34.4,34.34,34.37,12601.0,28.6536,28.6703,28.6203,28.6453,12601.0
2019-03-20 10:25:00,34.37,34.43,34.36,34.43,24872.0,28.6453,28.6953,28.6369,28.6953,24872.0
2019-03-20 10:30:00,34.42,34.43,34.32,34.33,21250.0,28.6869,28.6953,28.6036,28.6119,21250.0
2019-03-20 10:35:00,34.34,34.35,34.32,34.33,15511.0,28.6203,28.6286,28.6036,28.6119,15511.0
2019-03-20 10:40:00,34.33,34.36,34.32,34.35,10832.0,28.6119,28.6369,28.6036,28.6286,10832.0
2019-03-20 10:45:00,34.36,34.4,34.36,34.37,14306.0,28.6369,28.6703,28.6369,28.6453,14306.0
2019-03-20 10:50:00,34.37,34.38,34.34,34.35,21264.0,28.6453,28.6536,28.6203,28.6286,21264.0
2019-03-20 10:55:00,34.35,34.37,34.34,34.37,8660.0,28.6286,28.6453,28.6203,28.6453,8660.0
2019-03-20 11:00:00,34.37,34.41,34.37,34.37,10476.0,28.6453,28.6786,28.6453,28.6453,10476.0
2019-03-20 11:05:00,34.36,34.38,34.31,34.32,17439.0,28.6369,28.6536,28.5953,28.6036,17439.0
2019-03-20 11:10:00,34.31,34.31,34.26,34.26,19512.0,28.5953,28.5953,28.5536,28.5536,19512.0
2019-03-20 11:15:00,34.26,34.28,34.25,34.28,18818.0,28.5536,28.5703,28.5453,28.5703,18818.0
2019-03-20 11:20:00,34.28,34.33,34.28,34.28,32195.0,28.5703,28.6119,28.5703,28.5703,32195.0
2019-03-20 11:25:00,34.29,34.31,34.28,34.3,13781.0,28.5786,28.5953,28.5703,28.5869,13781.0
2019-03-20 11:30:00,34.3,34.33,34.3,34.3,9234.0,28.5869,28.6119,28.5869,28.5869,9234.0
2019-03-20 11:35:00,34.31,34.32,34.3,34.3,13687.0,28.5953,28.6036,28.5869,28.5869,13687.0
2019-03-20 11:40:00,34.31,34.32,34.3,34.31,6188.0,28.5953,28.6036,28.5869,28.5953,6188.0
2019-03-20 11:45:00,34.31,34.32,34.26,34.28,15564.0,28.5953,28.6036,28.5536,28.5703,15564.0
2019-03-20 11:50:00,34.28,34.29,34.21,34.23,13320.0,28.5703,28.5786,28.5119,28.5286,13320.0
2019-03-20 11:55:00,34.22,34.22,34.18,34.2,18261.0,28.5203,28.5203,28.4869,28.5036,18261.0
2019-03-20 12:00:00,34.21,34.22,34.19,34.21,8895.0,28.5119,28.5203,28.4953,28.5119,8895.0
2019-03-20 12:05:00,34.22,34.24,34.21,34.23,6829.0,28.5203,28.5369,28.5119,28.5286,6829.0
2019-03-20 12:10:00,34.23,34.23,34.18,34.19,7587.0,28.5286,28.5286,28.4869,28.4953,7587.0
2019-03-20 12:15:00,34.19,34.2,34.16,34.17,14429.0,28.4953,28.5036,28.4703,28.4786,14429.0
2019-03-20 12:20:00,34.16,34.17,34.07,34.08,109212.0,28.4703,28.4786,28.3952,28.4036,109212.0
2019-03-20 12:25:00,34.06,34.07,34.01,34.01,52803.0,28.3869,28.3952,28.3452,28.3452,52803.0
2019-03-20 12:30:00,34.02,34.04,33.92,34.0,47295.0,28.3536,28.3702,28.2702,28.3369,47295.0
2019-03-20 12:35:00,34.0,34.02,33.98,34.0,41014.0,28.3369,28.3536,28.3202,28.3369,41014.0
2019-03-20 12:40:00,34.01,34.03,33.99,34.0,13206.0,28.3452,28.3619,28.3286,28.3369,13206.0
2019-03-20 12:45:00,34.0,34.0,33.96,33.96,18614.0,28.3369,28.3369,28.3036,28.3036,18614.0
2019-03-20 12:50:00,33.96,33.98,33.95,33.97,14894.0,28.3036,28.3202,28.2952,28.3119,14894.0
2019-03-20 12:55:00,33.97,34.04,33.97,34.03,8506.0,28.3119,28.3702,28.3119,28.3619,8506.0
2019-03-20 13:00:00,34.04,34.06,34.02,34.06,11533.0,28.3702,28.3869,28.3536,28.3869,11533.0
2019-03-20 13:05:00,34.07,34.09,34.05,34.09,12934.0,28.3952,28.4119,28.3786,28.4119,12934.0
2019-03-20 13:10:00,34.09,34.13,34.08,34.13,9727.0,28.4119,28.4453,28.4036,28.4453,9727.0
2019-03-20 13:15:00,34.13,34.16,34.12,34.13,15339.0,28.4453,28.4703,28.4369,28.4453,15339.0
2019-03-20 13:20:00,34.13,34.14,34.12,34.13,6283.0,28.4453,28.4536,28.4369,28.4453,6283.0
2019-03-20 13:25:00,34.13,34.14,34.1,34.11,11718.0,28.4453,28.4536,28.4202,28.4286,11718.0
2019-03-20 13:30:00,34.11,34.14,34.1,34.14,13760.0,28.4286,28.4536,28.4202,28.4536,13760.0
2019-03-20 13:35:00,34.14,34.17,34.13,34.16,8935.0,28.4536,28.4786,28.4453,28.4703,8935.0
2019-03-20 13:40:00,34.16,34.16,34.12,34.13,5319.0,28.4703,28.4703,28.4369,28.4453,5319.0
2019-03-20 13:45:00,34.13,34.14,34.12,34.14,7144.0,28.4453,28.4536,28.4369,28.4536,7144.0
2019-03-20 13:50:00,34.13,34.14,34.11,34.14,10430.0,28.4453,28.4536,28.4286,28.4536,10430.0
2019-03-20 13:55:00,34.13,34.18,34.13,34.18,16795.0,28.4453,28.4869,28.4453,28.4869,16795.0
2019-03-20 14:00:00,34.21,34.45,34.21,34.45,69771.0,28.5119,28.712,28.5119,28.712,69771.0
2019-03-20 14:05:00,34.45,34.49,34.37,34.39,56089.0,28.712,28.7453,28.6453,28.6619,56089.0
2019-03-20 14:10:00,34.39,34.43,34.35,34.39,14050.0,28.6619,28.6953,28.6286,28.6619,14050.0
2019-03-20 14:15:00,34.39,34.4,34.32,34.33,15870.0,28.6619,28.6703,28.6036,28.6119,15870.0
2019-03-20 14:20:00,34.34,34.39,34.32,34.37,26734.0,28.6203,28.6619,28.6036,28.6453,26734.0
2019-03-20 14:25:00,34.37,34.42,34.35,34.42,25038.0,28.6453,28.6869,28.6286,28.6869,25038.0
2019-03-20 14:30:00,34.42,34.49,34.41,34.45,25455.0,28.6869,28.7453,28.6786,28.712,25455.0
2019-03-20 14:35:00,34.46,34.48,34.43,34.48,12256.0,28.7203,28.737,28.6953,28.737,12256.0
2019-03-20 14:40:00,34.48,34.51,34.44,34.47,19052.0,28.737,28.762,28.7036,28.7286,19052.0
2019-03-20 14:45:00,34.46,34.51,34.45,34.47,16149.0,28.7203,28.762,28.712,28.7286,16149.0
2019-03-20 14:50:00,34.48,34.5,34.44,34.44,15743.0,28.737,28.7536,28.7036,28.7036,15743.0
2019-03-20 14:55:00,34.45,34.48,34.44,34.47,13340.0,28.712,28.737,28.7036,28.7286,13340.0
2019-03-20 15:00:00,34.47,34.52,34.44,34.45,40779.0,28.7286,28.7703,28.7036,28.712,40779.0
2019-03-20 15:05:00,34.45,34.47,34.42,34.45,22686.0,28.712,28.7286,28.6869,28.712,22686.0
2019-03-20 15:10:00,34.46,34.46,34.4,34.44,20254.0,28.7203,28.7203,28.6703,28.7036,20254.0
2019-03-20 15:15:00,34.44,34.45,34.4,34.41,19800.0,28.7036,28.712,28.6703,28.6786,19800.0
2019-03-20 15:20:00,34.41,34.42,34.38,34.38,16220.0,28.6786,28.6869,28.6536,28.6536,16220.0
2019-03-20 15:25:00,34.38,34.39,34.36,34.39,22590.0,28.6536,28.6619,28.6369,28.6619,22590.0
2019-03-20 15:30:00,34.38,34.39,34.24,34.27,39372.0,28.6536,28.6619,28.5369,28.5619,39372.0
2019-03-20 15:35:00,34.27,34.29,34.23,34.23,47646.0,28.5619,28.5786,28.5286,28.5286,47646.0
2019-03-20 15:40:00,34.23,34.26,34.22,34.25,38912.0,28.5286,28.5536,28.5203,28.5453,38912.0
2019-03-20 15:45:00,34.25,34.3,34.24,34.28,73737.0,28.5453,28.5869,28.5369,28.5703,73737.0
2019-03-20 15:50:00,34.27,34.28,34.22,34.24,81621.0,28.5619,28.5703,28.5203,28.5369,81621.0
2019-03-20 15:55:00,34.24,34.26,34.2,34.22,147927.0,28.5369,28.5536,28.5036,28.5203,147927.0
2019-03-21 09:30:00,34.16,34.2,34.1,34.15,56119.0,28.4703,28.5036,28.4202,28.4619,56119.0
2019-03-21 09:35:00,34.15,34.27,34.13,34.27,238608.0,28.4619,28.5619,28.4453,28.5619,238608.0
2019-03-21 09:40:00,34.27,34.46,34.27,34.45,44238.0,28.5619,28.7203,28.5619,28.712,44238.0
2019-03-21 09:45:00,34.45,34.52,34.45,34.51,34606.0,28.712,28.7703,28.712,28.762,34606.0
2019-03-21 09:50:00,34.51,34.54,34.48,34.51,15110.0,28.762,28.787,28.737,28.762,15110.0
2019-03-21 09:55:00,34.5,34.53,34.45,34.46,14577.0,28.7536,28.7786,28.712,28.7203,14577.0
2019-03-21 10:00:00,34.46,34.49,34.45,34.49,17473.0,28.7203,28.7453,28.712,28.7453,17473.0
2019-03-21 10:05:00,34.5,34.53,34.49,34.52,9537.0,28.7536,28.7786,28.7453,28.7703,9537.0
2019-03-21 10:10:00,34.52,34.55,34.52,34.53,16426.0,28.7703,28.7953,28.7703,28.7786,16426.0
2019-03-21 10:15:00,34.54,34.56,34.51,34.51,17629.0,28.787,28.8036,28.762,28.762,17629.0
2019-03-21 10:20:00,34.52,34.57,34.5,34.57,11084.0,28.7703,28.812,28.7536,28.812,11084.0
2019-03-21 10:25:00,34.57,34.61,34.56,34.58,13564.0,28.812,28.8453,28.8036,28.8203,13564.0
2019-03-21 10:30:00,34.59,34.62,34.58,34.62,10752.0,28.8286,28.8536,28.8203,28.8536,10752.0
2019-03-21 10:35:00,34.62,34.62,34.52,34.57,32538.0,28.8536,28.8536,28.7703,28.812,32538.0
2019-03-21 10:40:00,34.57,34.58,34.51,34.52,10363.0,28.812,28.8203,28.762,28.7703,10363.0
2019-03-21 10:45:00,34.52,34.55,34.49,34.53,14103.0,28.7703,28.7953,28.7453,28.7786,14103.0
2019-03-21 10:50:00,34.53,34.58,34.52,34.58,8039.0,28.7786,28.8203,28.7703,28.8203,8039.0
2019-03-21 10:55:00,34.58,34.58,34.52,34.55,9037.0,28.8203,28.8203,28.7703,28.7953,9037.0
2019-03-21 11:00:00,34.56,34.61,34.55,34.58,16274.0,28.8036,28.8453,28.7953,28.8203,16274.0
2019-03-21 11:05:00,34.59,34.59,34.51,34.52,20034.0,28.8286,28.8286,28.762,28.7703,20034.0
2019-03-21 11:10:00,34.52,34.54,34.49,34.5,11412.0,28.7703,28.787,28.7453,28.7536,11412.0
2019-03-21 11:15:00,34.5,34.53,34.5,34.52,13822.0,28.7536,28.7786,28.7536,28.7703,13822.0
2019-03-21 11:20:00,34.52,34.56,34.52,34.54,10312.0,28.7703,28.8036,28.7703,28.787,10312.0
2019-03-21 11:25:00,34.55,34.57,34.53,34.53,19683.0,28.7953,28.812,28.7786,28.7786,19683.0
2019-03-21 11:30:00,34.54,34.55,34.51,34.54,15302.0,28.787,28.7953,28.762,28.787,15302.0
2019-03-21 11:35:00,34.53,34.58,34.53,34.56,11430.0,28.7786,28.8203,28.7786,28.8036,11430.0
2019-03-21 11:40:00,34.56,34.62,34.56,34.6,13625.0,28.8036,28.8536,28.8036,28.837,13625.0
2019-03-21 11:45:00,34.6,34.62,34.59,34.61,10958.0,28.837,28.8536,28.8286,28.8453,10958.0
2019-03-21 11:50:00,34.61,34.65,34.61,34.65,22005.0,28.8453,28.8786,28.8453,28.8786,22005.0
2019-03-21 11:55:00,34.65,34.69,34.64,34.68,16675.0,28.8786,28.912,28.8703,28.9036,16675.0
2019-03-21 12:00:00,34.67,34.7,34.65,34.65,21211.0,28.8953,28.9203,28.8786,28.8786,21211.0
2019-03-21 12:05:00,34.66,34.67,34.63,34.66,8006.0,28.887,28.8953,28.862,28.887,8006.0
2019-03-21 12:10:00,34.66,34.71,34.65,34.68,21666.0,28.887,28.9286,28.8786,28.9036,21666.0
2019-03-21 12:15:00,34.67,34.69,34.65,34.65,18141.0,28.8953,28.912,28.8786,28.8786,18141.0
2019-03-21 12:20:00,34.65,34.7,34.64,34.66,59421.0,28.8786,28.9203,28.8703,28.887,59421.0
2019-03-21 12:25:00,34.65,34.65,34.61,34.62,42849.0,28.8786,28.8786,28.8453,28.8536,42849.0
2019-03-21 12:30:00,34.63,34.67,34.59,34.65,36253.0,28.862,28.8953,28.8286,28.8786,36253.0
2019-03-21 12:35:00,34.65,34.67,34.6,34.63,23989.0,28.8786,28.8953,28.837,28.862,23989.0
2019-03-21 12:40:00,34.62,34.68,34.62,34.66,14316.0,28.8536,28.9036,28.8536,28.887,14316.0
2019-03-21 12:45:00,34.66,34.66,34.59,34.61,14500.0,28.887,28.887,28.8286,28.8453,14500.0
2019-03-21 12:50:00,34.62,34.63,34.59,34.61,10761.0,28.8536,28.862,28.8286,28.8453,10761.0
2019-03-21 12:55:00,34.61,34.62,34.59,34.6,8006.0,28.8453,28.8536,28.8286,28.837,8006.0
2019-03-21 13:00:00,34.61,34.71,34.61,34.7,29174.0,28.8453,28.9286,28.8453,28.9203,29174.0
2019-03-21 13:05:00,34.7,34.73,34.7,34.72,18696.0,28.9203,28.9453,28.9203,28.937,18696.0
2019-03-21 13:10:00,34.72,34.74,34.71,34.71,7013.0,28.937,28.9536,28.9286,28.9286,7013.0
2019-03-21 13:15:00,34.7,34.72,34.69,34.69,18350.0,28.9203,28.937,28.912,28.912,18350.0
2019-03-21 13:20:00,34.69,34.74,34.69,34.72,26202.0,28.912,28.9536,28.912,28.937,26202.0
2019-03-21 13:25:00,34.73,34.75,34.72,34.74,20833.0,28.9453,28.962,28.937,28.9536,20833.0
2019-03-21 13:30:00,34.75,34.76,34.74,34.74,21710.0,28.962,28.9703,28.9536,28.9536,21710.0
2019-03-21 13:35:00,34.75,34.75,34.72,34.73,33043.0,28.962,28.962,28.937,28.9453,33043.0
2019-03-21 13:40:00,34.74,34.76,34.73,34.76,16368.0,28.9536,28.9703,28.9453,28.9703,16368.0
2019-03-21 13:45:00,34.76,34.77,34.72,34.77,38490.0,28.9703,28.9787,28.937,28.9787,38490.0
2019-03-21 13:50:00,34.78,34.79,34.76,34.79,18683.0,28.987,28.9953,28.9703,28.9953,18683.0
2019-03-21 13:55:00,34.78,34.78,34.74,34.76,12670.0,28.987,28.987,28.9536,28.9703,12670.0
2019-03-21 14:00:00,34.76,34.79,34.75,34.79,11636.0,28.9703,28.9953,28.962,28.9953,11636.0
2019-03-21 14:05:00,34.79,34.8,34.77,34.79,12116.0,28.9953,29.0037,28.9787,28.9953,12116.0
2019-03-21 14:10:00,34.79,34.82,34.75,34.75,21871.0,28.9953,29.0203,28.962,28.962,21871.0
2019-03-21 14:15:00,34.76,34.82,34.75,34.81,21928.0,28.9703,29.0203,28.962,29.012,21928.0
2019-03-21 14:20:00,34.81,34.84,34.81,34.84,20129.0,29.012,29.037,29.012,29.037,20129.0
2019-03-21 14:25:00,34.84,34.85,34.82,34.83,23651.0,29.037,29.0453,29.0203,29.0287,23651.0
2019-03-21 14:30:00,34.82,34.85,34.82,34.84,10490.0,29.0203,29.0453,29.0203,29.037,10490.0
2019-03-21 14:35:00,34.85,34.88,34.84,34.88,18238.0,29.0453,29.0703,29.037,29.0703,18238.0
2019-03-21 14:40:00,34.88,34.91,34.86,34.91,14768.0,29.0703,29.0953,29.0537,29.0953,14768.0
2019-03-21 14:45:00,34.91,34.94,34.9,34.92,53364.0,29.0953,29.1203,29.087,29.1037,53364.0
2019-03-21 14:50:00,34.93,34.94,34.86,34.87,28910.0,29.112,29.1203,29.0537,29.062,28910.0
2019-03-21 14:55:00,34.87,34.88,34.84,34.86,12820.0,29.062,29.0703,29.037,29.0537,12820.0
2019-03-21 15:00:00,34.86,34.87,34.82,34.84,22884.0,29.0537,29.062,29.0203,29.037,22884.0
2019-03-21 15:05:00,34.85,34.89,34.85,34.87,24406.0,29.0453,29.0787,29.0453,29.062,24406.0
2019-03-21 15:10:00,34.87,34.87,34.78,34.79,30210.0,29.062,29.062,28.987,28.9953,30210.0
2019-03-21 15:15:00,34.79,34.81,34.77,34.81,22447.0,28.9953,29.012,28.9787,29.012,22447.0
2019-03-21 15:20:00,34.8,34.83,34.8,34.83,19365.0,29.0037,29.0287,29.0037,29.0287,19365.0
2019-03-21 15:25:00,34.83,34.84,34.79,34.79,22129.0,29.0287,29.037,28.9953,28.9953,22129.0
2019-03-21 15:30:00,34.8,34.82,34.77,34.8,24748.0,29.0037,29.0203,28.9787,29.0037,24748.0
2019-03-21 15:35:00,34.81,34.82,34.77,34.8,37002.0,29.012,29.0203,28.9787,29.0037,37002.0
2019-03-21 15:40:00,34.8,34.89,34.79,34.86,72123.0,29.0037,29.0787,28.9953,29.0537,72123.0
2019-03-21 15:45:00,34.87,34.87,34.83,34.84,66511.0,29.062,29.062,29.0287,29.037,66511.0
2019-03-21 15:50:00,34.84,34.89,34.83,34.87,132317.0,29.037,29.0787,29.0287,29.062,132317.0
2019-03-21 15:55:00,34.86,34.87,34.75,34.8,409886.0,29.0537,29.062,28.962,29.0037,409886.0
2019-03-22 09:30:00,34.69,34.75,34.57,34.73,50717.0,28.912,28.962,28.812,28.9453,50717.0
2019-03-22 09:35:00,34.7,34.71,34.65,34.67,10851.0,28.9203,28.9286,28.8786,28.8953,10851.0
2019-03-22 09:40:00,34.67,34.7,34.6,34.6,16519.0,28.8953,28.9203,28.837,28.837,16519.0
2019-03-22 09:45:00,34.59,34.61,34.51,34.53,78919.0,28.8286,28.8453,28.762,28.7786,78919.0
2019-03-22 09:50:00,34.53,34.55,34.42,34.45,102446.0,28.7786,28.7953,28.6869,28.712,102446.0
2019-03-22 09:55:00,34.44,34.52,34.43,34.5,36552.0,28.7036,28.7703,28.6953,28.7536,36552.0
2019-03-22 10:00:00,34.49,34.55,34.45,34.45,67803.0,28.7453,28.7953,28.712,28.712,67803.0
2019-03-22 10:05:00,34.44,34.5,34.42,34.48,27223.0,28.7036,28.7536,28.6869,28.737,27223.0
2019-03-22 10:10:00,34.47,34.47,34.36,34.37,20331.0,28.7286,28.7286,28.6369,28.6453,20331.0
2019-03-22 10:15:00,34.36,34.45,34.34,34.45,18602.0,28.6369,28.712,28.6203,28.712,18602.0
2019-03-22 10:20:00,34.44,34.49,34.41,34.41,33587.0,28.7036,28.7453,28.6786,28.6786,33587.0
2019-03-22 10:25:00,34.42,34.42,34.34,34.35,39800.0,28.6869,28.6869,28.6203,28.6286,39800.0
2019-03-22 10:30:00,34.35,34.36,34.3,34.3,31700.0,28.6286,28.6369,28.5869,28.5869,31700.0
2019-03-22 10:35:00,34.3,34.35,34.3,34.34,44572.0,28.5869,28.6286,28.5869,28.6203,44572.0
2019-03-22 10:40:00,34.34,34.35,34.27,34.3,35942.0,28.6203,28.6286,28.5619,28.5869,35942.0
2019-03-22 10:45:00,34.31,34.31,34.24,34.25,40876.0,28.5953,28.5953,28.5369,28.5453,40876.0
2019-03-22 10:50:00,34.25,34.27,34.2,34.25,62232.0,28.5453,28.5619,28.5036,28.5453,62232.0
2019-03-22 10:55:00,34.26,34.3,34.23,34.23,30288.0,28.5536,28.5869,28.5286,28.5286,30288.0
2019-03-22 11:00:00,34.23,34.27,34.22,34.22,92776.0,28.5286,28.5619,28.5203,28.5203,92776.0
2019-03-22 11:05:00,34.21,34.34,34.21,34.27,69451.0,28.5119,28.6203,28.5119,28.5619,69451.0
2019-03-22 11:10:00,34.27,34.3,34.23,34.3,35121.0,28.5619,28.5869,28.5286,28.5869,35121.0
2019-03-22 11:15:00,34.3,34.37,34.25,34.35,28555.0,28.5869,28.6453,28.5453,28.6286,28555.0
2019-03-22 11:20:00,34.34,34.35,34.28,34.28,25257.0,28.6203,28.6286,28.5703,28.5703,25257.0
2019-03-22 11:25:00,34.28,34.32,34.27,34.27,29849.0,28.5703,28.6036,28.5619,28.5619,29849.0
2019-03-22 11:30:00,34.27,34.3,34.21,34.21,23495.0,28.5619,28.5869,28.5119,28.5119,23495.0
2019-03-22 11:35:00,34.21,34.22,34.16,34.16,38357.0,28.5119,28.5203,28.4703,28.4703,38357.0
2019-03-22 11:40:00,34.16,34.17,34.11,34.14,23936.0,28.4703,28.4786,28.4286,28.4536,23936.0
2019-03-22 11:45:00,34.13,34.16,34.1,34.13,44766.0,28.4453,28.4703,28.4202,28.4453,44766.0
2019-03-22 11:50:00,34.12,34.13,34.03,34.04,24263.0,28.4369,28.4453,28.3619,28.3702,24263.0
2019-03-22 11:55:00,34.04,34.07,33.95,33.95,27956.0,28.3702,28.3952,28.2952,28.2952,27956.0
2019-03-22 12:00:00,33.95,34.02,33.92,34.0,39506.0,28.2952,28.3536,28.2702,28.3369,39506.0
2019-03-22 12:05:00,33.99,34.02,33.98,33.99,15550.0,28.3286,28.3536,28.3202,28.3286,15550.0
2019-03-22 12:10:00,33.99,33.99,33.92,33.93,21485.0,28.3286,28.3286,28.2702,28.2786,21485.0
2019-03-22 12:15:00,33.92,33.96,33.91,33.91,25587.0,28.2702,28.3036,28.2619,28.2619,25587.0
2019-03-22 12:20:00,33.91,34.02,33.9,34.01,31737.0,28.2619,28.3536,28.2536,28.3452,31737.0
2019-03-22 12:25:00,34.02,34.02,33.89,33.92,156066.0,28.3536,28.3536,28.2452,28.2702,156066.0
2019-03-22 12:30:00,33.91,33.93,33.87,33.93,39337.0,28.2619,28.2786,28.2286,28.2786,39337.0
2019-03-22 12:35:00,33.92,33.93,33.89,33.91,25671.0,28.2702,28.2786,28.2452,28.2619,25671.0
2019-03-22 12:40:00,33.9,33.91,33.81,33.83,34366.0,28.2536,28.2619,28.1786,28.1952,34366.0
2019-03-22 12:45:00,33.83,33.83,33.76,33.8,59340.0,28.1952,28.1952,28.1369,28.1702,59340.0
2019-03-22 12:50:00,33.79,33.9,33.79,33.88,55920.0,28.1619,28.2536,28.1619,28.2369,55920.0
2019-03-22 12:55:00,33.87,33.91,33.84,33.9,25494.0,28.2286,28.2619,28.2036,28.2536,25494.0
2019-03-22 13:00:00,33.9,33.94,33.89,33.91,31356.0,28.2536,28.2869,28.2452,28.2619,31356.0
2019-03-22 13:05:00,33.91,33.92,33.89,33.92,18673.0,28.2619,28.2702,28.2452,28.2702,18673.0
2019-03-22 13:10:00,33.93,33.93,33.88,33.9,27335.0,28.2786,28.2786,28.2369,28.2536,27335.0
2019-03-22 13:15:00,33.91,33.92,33.89,33.9,18918.0,28.2619,28.2702,28.2452,28.2536,18918.0
2019-03-22 13:20:00,33.9,33.91,33.88,33.89,10163.0,28.2536,28.2619,28.2369,28.2452,10163.0
2019-03-22 13:25:00,33.89,33.91,33.88,33.91,13717.0,28.2452,28.2619,28.2369,28.2619,13717.0
2019-03-22 13:30:00,33.9,33.91,33.87,33.89,50590.0,28.2536,28.2619,28.2286,28.2452,50590.0
2019-03-22 13:35:00,33.89,33.91,33.87,33.88,11933.0,28.2452,28.2619,28.2286,28.2369,11933.0
2019-03-22 13:40:00,33.88,33.91,33.87,33.91,9834.0,28.2369,28.2619,28.2286,28.2619,9834.0
2019-03-22 13:45:00,33.9,33.91,33.89,33.89,11416.0,28.2536,28.2619,28.2452,28.2452,11416.0
2019-03-22 13:50:00,33.89,33.92,33.89,33.91,14445.0,28.2452,28.2702,28.2452,28.2619,14445.0
2019-03-22 13:55:00,33.9,33.91,33.87,33.89,17481.0,28.2536,28.2619,28.2286,28.2452,17481.0
2019-03-22 14:00:00,33.89,33.96,33.88,33.96,11218.0,28.2452,28.3036,28.2369,28.3036,11218.0
2019-03-22 14:05:00,33.96,33.97,33.93,33.95,11467.0,28.3036,28.3119,28.2786,28.2952,11467.0
2019-03-22 14:10:00,33.95,33.99,33.95,33.99,12320.0,28.2952,28.3286,28.2952,28.3286,12320.0
2019-03-22 14:15:00,34.0,34.05,34.0,34.01,10959.0,28.3369,28.3786,28.3369,28.3452,10959.0
2019-03-22 14:20:00,34.0,34.06,34.0,34.04,31363.0,28.3369,28.3869,28.3369,28.3702,31363.0
2019-03-22 14:25:00,34.05,34.09,34.04,34.05,33922.0,28.3786,28.4119,28.3702,28.3786,33922.0
2019-03-22 14:30:00,34.04,34.05,33.94,33.94,16053.0,28.3702,28.3786,28.2869,28.2869,16053.0
2019-03-22 14:35:00,33.95,33.97,33.94,33.96,10958.0,28.2952,28.3119,28.2869,28.3036,10958.0
2019-03-22 14:40:00,33.96,34.01,33.95,33.99,11933.0,28.3036,28.3452,28.2952,28.3286,11933.0
2019-03-22 14:45:00,33.99,34.05,33.99,34.04,16010.0,28.3286,28.3786,28.3286,28.3702,16010.0
2019-03-22 14:50:00,34.04,34.09,34.04,34.05,13785.0,28.3702,28.4119,28.3702,28.3786,13785.0
2019-03-22 14:55:00,34.06,34.08,34.06,34.07,7155.0,28.3869,28.4036,28.3869,28.3952,7155.0
2019-03-22 15:00:00,34.07,34.11,34.03,34.03,14837.0,28.3952,28.4286,28.3619,28.3619,14837.0
2019-03-22 15:05:00,34.03,34.06,34.03,34.04,9715.0,28.3619,28.3869,28.3619,28.3702,9715.0
2019-03-22 15:10:00,34.04,34.05,33.99,33.99,13456.0,28.3702,28.3786,28.3286,28.3286,13456.0
2019-03-22 15:15:00,33.99,34.02,33.96,34.0,16695.0,28.3286,28.3536,28.3036,28.3369,16695.0
2019-03-22 15:20:00,33.99,34.02,33.99,34.02,14804.0,28.3286,28.3536,28.3286,28.3536,14804.0
2019-03-22 15:25:00,34.01,34.03,33.95,33.96,34653.0,28.3452,28.3619,28.2952,28.3036,34653.0
2019-03-22 15:30:00,33.95,33.97,33.88,33.88,36784.0,28.2952,28.3119,28.2369,28.2369,36784.0
2019-03-22 15:35:00,33.89,33.91,33.85,33.85,35429.0,28.2452,28.2619,28.2119,28.2119,35429.0
2019-03-22 15:40:00,33.85,33.85,33.81,33.82,36098.0,28.2119,28.2119,28.1786,28.1869,36098.0
2019-03-22 15:45:00,33.83,33.9,33.83,33.88,54635.0,28.1952,28.2536,28.1952,28.2369,54635.0
2019-03-22 15:50:00,33.88,33.88,33.82,33.83,70137.0,28.2369,28.2369,28.1869,28.1952,70137.0
2019-03-22 15:55:00,33.83,33.87,33.8,33.81,193936.0,28.1952,28.2286,28.1702,28.1786,193936.0
2019-03-25 09:30:00,33.75,33.75,33.63,33.71,43249.0,28.1285,28.1285,28.0285,28.0952,43249.0
2019-03-25 09:35:00,33.72,33.89,33.72,33.89,21284.0,28.1035,28.2452,28.1035,28.2452,21284.0
2019-03-25 09:40:00,33.88,33.88,33.68,33.68,14464.0,28.2369,28.2369,28.0702,28.0702,14464.0
2019-03-25 09:45:00,33.68,33.68,33.52,33.54,31174.0,28.0702,28.0702,27.9369,27.9535,31174.0
2019-03-25 09:50:00,33.54,33.61,33.53,33.55,38605.0,27.9535,28.0119,27.9452,27.9619,38605.0
2019-03-25 09:55:00,33.54,33.56,33.51,33.51,33503.0,27.9535,27.9702,27.9285,27.9285,33503.0
2019-03-25 10:00:00,33.52,33.56,33.44,33.45,40476.0,27.9369,27.9702,27.8702,27.8785,40476.0
2019-03-25 10:05:00,33.45,33.51,33.45,33.46,23375.0,27.8785,27.9285,27.8785,27.8868,23375.0
2019-03-25 10:10:00,33.45,33.51,33.44,33.48,30101.0,27.8785,27.9285,27.8702,27.9035,30101.0
2019-03-25 10:15:00,33.48,33.56,33.48,33.55,20524.0,27.9035,27.9702,27.9035,27.9619,20524.0
2019-03-25 10:20:00,33.55,33.58,33.54,33.58,30862.0,27.9619,27.9869,27.9535,27.9869,30862.0
2019-03-25 10:25:00,33.58,33.7,33.57,33.69,26806.0,27.9869,28.0869,27.9785,28.0785,26806.0
2019-03-25 10:30:00,33.7,33.74,33.67,33.72,33928.0,28.0869,28.1202,28.0619,28.1035,33928.0
2019-03-25 10:35:00,33.72,33.76,33.71,33.75,44937.0,28.1035,28.1369,28.0952,28.1285,44937.0
2019-03-25 10:40:00,33.73,33.75,33.7,33.74,54896.0,28.1119,28.1285,28.0869,28.1202,54896.0
2019-03-25 10:45:00,33.73,33.76,33.68,33.72,22032.0,28.1119,28.1369,28.0702,28.1035,22032.0
2019-03-25 10:50:00,33.73,33.82,33.73,33.79,19331.0,28.1119,28.1869,28.1119,28.1619,19331.0
2019-03-25 10:55:00,33.79,33.82,33.78,33.8,12972.0,28.1619,28.1869,28.1535,28.1702,12972.0
2019-03-25 11:00:00,33.8,33.8,33.75,33.75,15235.0,28.1702,28.1702,28.1285,28.1285,15235.0
2019-03-25 11:05:00,33.75,33.8,33.75,33.78,7290.0,28.1285,28.1702,28.1285,28.1535,7290.0
2019-03-25 11:10:00,33.78,33.85,33.74,33.85,16938.0,28.1535,28.2119,28.1202,28.2119,16938.0
2019-03-25 11:15:00,33.84,33.92,33.83,33.91,24952.0,28.2036,28.2702,28.1952,28.2619,24952.0
2019-03-25 11:20:00,33.91,33.92,33.87,33.9,10729.0,28.2619,28.2702,28.2286,28.2536,10729.0
2019-03-25 11:25:00,33.91,33.96,33.9,33.95,6689.0,28.2619,28.3036,28.2536,28.2952,6689.0
2019-03-25 11:30:00,33.95,33.99,33.92,33.92,37532.0,28.2952,28.3286,28.2702,28.2702,37532.0
2019-03-25 11:35:00,33.93,33.93,33.87,33.9,16980.0,28.2786,28.2786,28.2286,28.2536,16980.0
2019-03-25 11:40:00,33.9,33.9,33.85,33.85,9777.0,28.2536,28.2536,28.2119,28.2119,9777.0
2019-03-25 11:45:00,33.85,33.86,33.84,33.85,12855.0,28.2119,28.2202,28.2036,28.2119,12855.0
2019-03-25 11:50:00,33.84,33.9,33.84,33.9,41664.0,28.2036,28.2536,28.2036,28.2536,41664.0
2019-03-25 11:55:00,33.9,33.93,33.87,33.87,17517.0,28.2536,28.2786,28.2286,28.2286,17517.0
2019-03-25 12:00:00,33.87,33.87,33.83,33.84,17975.0,28.2286,28.2286,28.1952,28.2036,17975.0
2019-03-25 12:05:00,33.85,33.87,33.84,33.84,8161.0,28.2119,28.2286,28.2036,28.2036,8161.0
2019-03-25 12:10:00,33.84,33.86,33.77,33.78,36199.0,28.2036,28.2202,28.1452,28.1535,36199.0
2019-03-25 12:15:00,33.77,33.78,33.74,33.77,29824.0,28.1452,28.1535,28.1202,28.1452,29824.0
2019-03-25 12:20:00,33.77,33.78,33.75,33.76,20554.0,28.1452,28.1535,28.1285,28.1369,20554.0
2019-03-25 12:25:00,33.76,33.77,33.72,33.73,10830.0,28.1369,28.1452,28.1035,28.1119,10830.0
2019-03-25 12:30:00,33.73,33.73,33.65,33.66,14769.0,28.1119,28.1119,28.0452,28.0535,14769.0
2019-03-25 12:35:00,33.65,33.66,33.62,33.62,11452.0,28.0452,28.0535,28.0202,28.0202,11452.0
2019-03-25 12:40:00,33.62,33.63,33.59,33.6,16474.0,28.0202,28.0285,27.9952,28.0035,16474.0
2019-03-25 12:45:00,33.61,33.65,33.59,33.64,18335.0,28.0119,28.0452,27.9952,28.0369,18335.0
2019-03-25 12:50:00,33.63,33.66,33.63,33.66,9657.0,28.0285,28.0535,28.0285,28.0535,9657.0
2019-03-25 12:55:00,33.65,33.7,33.65,33.7,14753.0,28.0452,28.0869,28.0452,28.0869,14753.0
2019-03-25 13:00:00,33.71,33.72,33.65,33.66,8671.0,28.0952,28.1035,28.0452,28.0535,8671.0
2019-03-25 13:05:00,33.65,33.71,33.65,33.71,41198.0,28.0452,28.0952,28.0452,28.0952,41198.0
2019-03-25 13:10:00,33.7,33.79,33.7,33.78,27516.0,28.0869,28.1619,28.0869,28.1535,27516.0
2019-03-25 13:15:00,33.78,33.78,33.73,33.75,13434.0,28.1535,28.1535,28.1119,28.1285,13434.0
2019-03-25 13:20:00,33.74,33.76,33.72,33.74,15060.0,28.1202,28.1369,28.1035,28.1202,15060.0
2019-03-25 13:25:00,33.74,33.76,33.72,33.74,14907.0,28.1202,28.1369,28.1035,28.1202,14907.0
2019-03-25 13:30:00,33.73,33.74,33.66,33.68,24795.0,28.1119,28.1202,28.0535,28.0702,24795.0
2019-03-25 13:35:00,33.68,33.7,33.67,33.68,14625.0,28.0702,28.0869,28.0619,28.0702,14625.0
2019-03-25 13:40:00,33.68,33.69,33.64,33.64,5182.0,28.0702,28.0785,28.0369,28.0369,5182.0
2019-03-25 13:45:00,33.65,33.65,33.59,33.6,11874.0,28.0452,28.0452,27.9952,28.0035,11874.0
2019-03-25 13:50:00,33.6,33.62,33.57,33.58,6282.0,28.0035,28.0202,27.9785,27.9869,6282.0
2019-03-25 13:55:00,33.57,33.59,33.56,33.57,11769.0,27.9785,27.9952,27.9702,27.9785,11769.0
2019-03-25 14:00:00,33.58,33.64,33.57,33.63,13475.0,27.9869,28.0369,27.9785,28.0285,13475.0
2019-03-25 14:05:00,33.63,33.63,33.55,33.56,19767.0,28.0285,28.0285,27.9619,27.9702,19767.0
2019-03-25 14:10:00,33.56,33.58,33.54,33.57,15825.0,27.9702,27.9869,27.9535,27.9785,15825.0
2019-03-25 14:15:00,33.57,33.59,33.54,33.57,15029.0,27.9785,27.9952,27.9535,27.9785,15029.0
2019-03-25 14:20:00,33.58,33.59,33.53,33.55,9864.0,27.9869,27.9952,27.9452,27.9619,9864.0
2019-03-25 14:25:00,33.54,33.58,33.52,33.56,50057.0,27.9535,27.9869,27.9369,27.9702,50057.0
2019-03-25 14:30:00,33.57,33.6,33.56,33.6,15983.0,27.9785,28.0035,27.9702,28.0035,15983.0
2019-03-25 14:35:00,33.61,33.62,33.59,33.61,15892.0,28.0119,28.0202,27.9952,28.0119,15892.0
2019-03-25 14:40:00,33.61,33.68,33.6,33.66,24946.0,28.0119,28.0702,28.0035,28.0535,24946.0
2019-03-25 14:45:00,33.67,33.68,33.64,33.66,11748.0,28.0619,28.0702,28.0369,28.0535,11748.0
2019-03-25 14:50:00,33.67,33.67,33.64,33.65,8484.0,28.0619,28.0619,28.0369,28.0452,8484.0
2019-03-25 14:55:00,33.65,33.69,33.64,33.68,17067.0,28.0452,28.0785,28.0369,28.0702,17067.0
2019-03-25 15:00:00,33.69,33.72,33.66,33.68,21113.0,28.0785,28.1035,28.0535,28.0702,21113.0
2019-03-25 15:05:00,33.67,33.7,33.67,33.68,13342.0,28.0619,28.0869,28.0619,28.0702,13342.0
2019-03-25 15:10:00,33.69,33.74,33.67,33.74,13931.0,28.0785,28.1202,28.0619,28.1202,13931.0
2019-03-25 15:15:00,33.73,33.74,33.7,33.71,17727.0,28.1119,28.1202,28.0869,28.0952,17727.0
2019-03-25 15:20:00,33.7,33.77,33.7,33.77,17840.0,28.0869,28.1452,28.0869,28.1452,17840.0
2019-03-25 15:25:00,33.75,33.8,33.74,33.79,10540.0,28.1285,28.1702,28.1202,28.1619,10540.0
2019-03-25 15:30:00,33.79,33.81,33.77,33.79,27240.0,28.1619,28.1786,28.1452,28.1619,27240.0
2019-03-25 15:35:00,33.79,33.81,33.74,33.74,102186.0,28.1619,28.1786,28.1202,28.1202,102186.0
2019-03-25 15:40:00,33.74,33.76,33.69,33.74,49375.0,28.1202,28.1369,28.0785,28.1202,49375.0
2019-03-25 15:45:00,33.73,33.78,33.69,33.69,42867.0,28.1119,28.1535,28.0785,28.0785,42867.0
2019-03-25 15:50:00,33.7,33.75,33.69,33.73,61704.0,28.0869,28.1285,28.0785,28.1119,61704.0
2019-03-25 15:55:00,33.73,33.77,33.7,33.74,213536.0,28.1119,28.1452,28.0869,28.1202,213536.0
2019-03-26 09:30:00,34.04,34.15,34.01,34.08,58221.0,28.3702,28.4619,28.3452,28.4036,58221.0
2019-03-26 09:35:00,34.07,34.08,34.03,34.07,15332.0,28.3952,28.4036,28.3619,28.3952,15332.0
2019-03-26 09:40:00,34.07,34.09,34.02,34.06,37795.0,28.3952,28.4119,28.3536,28.3869,37795.0
2019-03-26 09:45:00,34.07,34.07,33.98,34.01,21084.0,28.3952,28.3952,28.3202,28.3452,21084.0
2019-03-26 09:50:00,34.01,34.01,33.97,33.99,19795.0,28.3452,28.3452,28.3119,28.3286,19795.0
2019-03-26 09:55:00,33.99,33.99,33.91,33.93,20859.0,28.3286,28.3286,28.2619,28.2786,20859.0
2019-03-26 10:00:00,33.93,33.93,33.86,33.87,23830.0,28.2786,28.2786,28.2202,28.2286,23830.0
2019-03-26 10:05:00,33.87,33.87,33.81,33.82,29682.0,28.2286,28.2286,28.1786,28.1869,29682.0
2019-03-26 10:10:00,33.81,33.88,33.8,33.87,23308.0,28.1786,28.2369,28.1702,28.2286,23308.0
2019-03-26 10:15:00,33.88,33.91,33.87,33.91,10879.0,28.2369,28.2619,28.2286,28.2619,10879.0
2019-03-26 10:20:00,33.91,33.91,33.86,33.87,10465.0,28.2619,28.2619,28.2202,28.2286,10465.0
2019-03-26 10:25:00,33.87,33.92,33.86,33.91,12957.0,28.2286,28.2702,28.2202,28.2619,12957.0
2019-03-26 10:30:00,33.91,33.91,33.84,33.84,15667.0,28.2619,28.2619,28.2036,28.2036,15667.0
2019-03-26 10:35:00,33.84,33.85,33.82,33.84,11977.0,28.2036,28.2119,28.1869,28.2036,11977.0
2019-03-26 10:40:00,33.84,33.84,33.8,33.8,16282.0,28.2036,28.2036,28.1702,28.1702,16282.0
2019-03-26 10:45:00,33.81,33.88,33.8,33.88,24657.0,28.1786,28.2369,28.1702,28.2369,24657.0
2019-03-26 10:50:00,33.89,33.91,33.88,33.91,16372.0,28.2452,28.2619,28.2369,28.2619,16372.0
2019-03-26 10:55:00,33.91,33.93,33.89,33.9,21369.0,28.2619,28.2786,28.2452,28.2536,21369.0
2019-03-26 11:00:00,33.9,33.91,33.88,33.9,17932.0,28.2536,28.2619,28.2369,28.2536,17932.0
2019-03-26 11:05:00,33.9,33.9,33.85,33.86,12222.0,28.2536,28.2536,28.2119,28.2202,12222.0
2019-03-26 11:10:00,33.86,33.87,33.82,33.83,22251.0,28.2202,28.2286,28.1869,28.1952,22251.0
2019-03-26 11:15:00,33.83,33.85,33.75,33.76,53382.0,28.1952,28.2119,28.1285,28.1369,53382.0
2019-03-26 11:20:00,33.76,33.78,33.74,33.76,28700.0,28.1369,28.1535,28.1202,28.1369,28700.0
2019-03-26 11:25:00,33.76,33.76,33.72,33.74,11586.0,28.1369,28.1369,28.1035,28.1202,11586.0
2019-03-26 11:30:00,33.73,33.74,33.68,33.72,23432.0,28.1119,28.1202,28.0702,28.1035,23432.0
2019-03-26 11:35:00,33.71,33.75,33.7,33.74,31066.0,28.0952,28.1285,28.0869,28.1202,31066.0
2019-03-26 11:40:00,33.75,33.77,33.73,33.73,27093.0,28.1285,28.1452,28.1119,28.1119,27093.0
2019-03-26 11:45:00,33.74,33.74,33.65,33.69,19424.0,28.1202,28.1202,28.0452,28.0785,19424.0
2019-03-26 11:50:00,33.68,33.68,33.62,33.66,15648.0,28.0702,28.0702,28.0202,28.0535,15648.0
2019-03-26 11:55:00,33.65,33.67,33.62,33.63,26098.0,28.0452,28.0619,28.0202,28.0285,26098.0
2019-03-26 12:00:00,33.63,33.64,33.6,33.64,37082.0,28.0285,28.0369,28.0035,28.0369,37082.0
2019-03-26 12:05:00,33.63,33.64,33.57,33.58,36659.0,28.0285,28.0369,27.9785,27.9869,36659.0
2019-03-26 12:10:00,33.58,33.61,33.54,33.55,171408.0,27.9869,28.0119,27.9535,27.9619,171408.0
2019-03-26 12:15:00,33.55,33.56,33.48,33.55,90313.0,27.9619,27.9702,27.9035,27.9619,90313.0
2019-03-26 12:20:00,33.55,33.56,33.48,33.48,36137.0,27.9619,27.9702,27.9035,27.9035,36137.0
2019-03-26 12:25:00,33.49,33.5,33.46,33.48,30990.0,27.9119,27.9202,27.8868,27.9035,30990.0
2019-03-26 12:30:00,33.48,33.53,33.47,33.51,26308.0,27.9035,27.9452,27.8952,27.9285,26308.0
2019-03-26 12:35:00,33.52,33.54,33.5,33.52,33025.0,27.9369,27.9535,27.9202,27.9369,33025.0
2019-03-26 12:40:00,33.52,33.54,33.5,33.51,23159.0,27.9369,27.9535,27.9202,27.9285,23159.0
2019-03-26 12:45:00,33.51,33.52,33.46,33.48,21154.0,27.9285,27.9369,27.8868,27.9035,21154.0
2019-03-26 12:50:00,33.48,33.49,33.47,33.48,20133.0,27.9035,27.9119,27.8952,27.9035,20133.0
2019-03-26 12:55:00,33.48,33.5,33.47,33.49,29794.0,27.9035,27.9202,27.8952,27.9119,29794.0
2019-03-26 13:00:00,33.48,33.51,33.48,33.5,23281.0,27.9035,27.9285,27.9035,27.9202,23281.0
2019-03-26 13:05:00,33.49,33.49,33.47,33.49,19068.0,27.9119,27.9119,27.8952,27.9119,19068.0
2019-03-26 13:10:00,33.49,33.52,33.49,33.52,20977.0,27.9119,27.9369,27.9119,27.9369,20977.0
2019-03-26 13:15:00,33.52,33.53,33.5,33.52,25285.0,27.9369,27.9452,27.9202,27.9369,25285.0
2019-03-26 13:20:00,33.52,33.52,33.48,33.48,8600.0,27.9369,27.9369,27.9035,27.9035,8600.0
2019-03-26 13:25:00,33.48,33.49,33.45,33.45,13846.0,27.9035,27.9119,27.8785,27.8785,13846.0
2019-03-26 13:30:00,33.45,33.46,33.42,33.44,17063.0,27.8785,27.8868,27.8535,27.8702,17063.0
2019-03-26 13:35:00,33.44,33.44,33.38,33.39,19263.0,27.8702,27.8702,27.8202,27.8285,19263.0
2019-03-26 13:40:00,33.38,33.41,33.38,33.41,9956.0,27.8202,27.8452,27.8202,27.8452,9956.0
2019-03-26 13:45:00,33.41,33.42,33.39,33.42,7587.0,27.8452,27.8535,27.8285,27.8535,7587.0
2019-03-26 13:50:00,33.41,33.42,33.38,33.38,15115.0,27.8452,27.8535,27.8202,27.8202,15115.0
2019-03-26 13:55:00,33.37,33.38,33.34,33.35,19326.0,27.8118,27.8202,27.7868,27.7952,19326.0
2019-03-26 14:00:00,33.35,33.36,33.33,33.34,22668.0,27.7952,27.8035,27.7785,27.7868,22668.0
2019-03-26 14:05:00,33.34,33.36,33.33,33.34,97690.0,27.7868,27.8035,27.7785,27.7868,97690.0
2019-03-26 14:10:00,33.34,33.38,33.32,33.36,25945.0,27.7868,27.8202,27.7702,27.8035,25945.0
2019-03-26 14:15:00,33.38,33.44,33.37,33.43,21608.0,27.8202,27.8702,27.8118,27.8618,21608.0
2019-03-26 14:20:00,33.44,33.44,33.4,33.44,26282.0,27.8702,27.8702,27.8368,27.8702,26282.0
2019-03-26 14:25:00,33.44,33.44,33.4,33.41,35347.0,27.8702,27.8702,27.8368,27.8452,35347.0
2019-03-26 14:30:00,33.41,33.42,33.38,33.42,17459.0,27.8452,27.8535,27.8202,27.8535,17459.0
2019-03-26 14:35:00,33.42,33.46,33.41,33.46,10706.0,27.8535,27.8868,27.8452,27.8868,10706.0
2019-03-26 14:40:00,33.45,33.47,33.43,33.46,56747.0,27.8785,27.8952,27.8618,27.8868,56747.0
2019-03-26 14:45:00,33.45,33.49,33.45,33.48,30232.0,27.8785,27.9119,27.8785,27.9035,30232.0
2019-03-26 14:50:00,33.47,33.48,33.45,33.45,15550.0,27.8952,27.9035,27.8785,27.8785,15550.0
2019-03-26 14:55:00,33.45,33.51,33.44,33.5,27890.0,27.8785,27.9285,27.8702,27.9202,27890.0
2019-03-26 15:00:00,33.51,33.55,33.5,33.53,31290.0,27.9285,27.9619,27.9202,27.9452,31290.0
2019-03-26 15:05:00,33.53,33.56,33.53,33.54,39086.0,27.9452,27.9702,27.9452,27.9535,39086.0
2019-03-26 15:10:00,33.54,33.56,33.52,33.52,44482.0,27.9535,27.9702,27.9369,27.9369,44482.0
2019-03-26 15:15:00,33.52,33.55,33.5,33.51,29416.0,27.9369,27.9619,27.9202,27.9285,29416.0
2019-03-26 15:20:00,33.51,33.53,33.5,33.52,30232.0,27.9285,27.9452,27.9202,27.9369,30232.0
2019-03-26 15:25:00,33.52,33.54,33.5,33.51,28407.0,27.9369,27.9535,27.9202,27.9285,28407.0
2019-03-26 15:30:00,33.51,33.55,33.49,33.54,49660.0,27.9285,27.9619,27.9119,27.9535,49660.0
2019-03-26 15:35:00,33.55,33.56,33.52,33.53,96424.0,27.9619,27.9702,27.9369,27.9452,96424.0
2019-03-26 15:40:00,33.52,33.56,33.51,33.54,53949.0,27.9369,27.9702,27.9285,27.9535,53949.0
2019-03-26 15:45:00,33.55,33.58,33.53,33.56,61752.0,27.9619,27.9869,27.9452,27.9702,61752.0
2019-03-26 15:50:00,33.56,33.58,33.55,33.57,78854.0,27.9702,27.9869,27.9619,27.9785,78854.0
2019-03-26 15:55:00,33.57,33.61,33.56,33.6,379306.0,27.9785,28.0119,27.9702,28.0035,379306.0
2019-03-27 09:30:00,33.61,33.73,33.57,33.67,62334.0,28.0119,28.1119,27.9785,28.0619,62334.0
2019-03-27 09:35:00,33.68,33.69,33.56,33.62,28774.0,28.0702,28.0785,27.9702,28.0202,28774.0
2019-03-27 09:40:00,33.62,33.65,33.58,33.59,34984.0,28.0202,28.0452,27.9869,27.9952,34984.0
2019-03-27 09:45:00,33.58,33.61,33.52,33.55,65562.0,27.9869,28.0119,27.9369,27.9619,65562.0
2019-03-27 09:50:00,33.55,33.62,33.54,33.55,19548.0,27.9619,28.0202,27.9535,27.9619,19548.0
2019-03-27 09:55:00,33.55,33.57,33.47,33.49,91148.0,27.9619,27.9785,27.8952,27.9119,91148.0
2019-03-27 10:00:00,33.49,33.5,33.45,33.48,25477.0,27.9119,27.9202,27.8785,27.9035,25477.0
2019-03-27 10:05:00,33.48,33.51,33.43,33.44,106168.0,27.9035,27.9285,27.8618,27.8702,106168.0
2019-03-27 10:10:00,33.43,33.54,33.4,33.52,49566.0,27.8618,27.9535,27.8368,27.9369,49566.0
2019-03-27 10:15:00,33.52,33.61,33.5,33.61,32604.0,27.9369,28.0119,27.9202,28.0119,32604.0
2019-03-27 10:20:00,33.62,33.72,33.61,33.7,36677.0,28.0202,28.1035,28.0119,28.0869,36677.0
2019-03-27 10:25:00,33.7,33.7,33.65,33.69,18153.0,28.0869,28.0869,28.0452,28.0785,18153.0
2019-03-27 10:30:00,33.68,33.72,33.64,33.66,14874.0,28.0702,28.1035,28.0369,28.0535,14874.0
2019-03-27 10:35:00,33.66,33.68,33.61,33.64,15275.0,28.0535,28.0702,28.0119,28.0369,15275.0
2019-03-27 10:40:00,33.63,33.64,33.55,33.57,32652.0,28.0285,28.0369,27.9619,27.9785,32652.0
2019-03-27 10:45:00,33.57,33.57,33.51,33.54,29299.0,27.9785,27.9785,27.9285,27.9535,29299.0
2019-03-27 10:50:00,33.53,33.54,33.47,33.5,64185.0,27.9452,27.9535,27.8952,27.9202,64185.0
2019-03-27 10:55:00,33.5,33.51,33.43,33.47,32361.0,27.9202,27.9285,27.8618,27.8952,32361.0
2019-03-27 11:00:00,33.47,33.49,33.36,33.38,143861.0,27.8952,27.9119,27.8035,27.8202,143861.0
2019-03-27 11:05:00,33.38,33.42,33.35,33.42,25650.0,27.8202,27.8535,27.7952,27.8535,25650.0
2019-03-27 11:10:00,33.41,33.42,33.33,33.34,33486.0,27.8452,27.8535,27.7785,27.7868,33486.0
2019-03-27 11:15:00,33.34,33.34,33.28,33.32,45922.0,27.7868,27.7868,27.7368,27.7702,45922.0
2019-03-27 11:20:00,33.31,33.33,33.29,33.33,13067.0,27.7618,27.7785,27.7452,27.7785,13067.0
2019-03-27 11:25:00,33.33,33.34,33.25,33.27,14435.0,27.7785,27.7868,27.7118,27.7285,14435.0
2019-03-27 11:30:00,33.26,33.28,33.18,33.18,21309.0,27.7202,27.7368,27.6535,27.6535,21309.0
2019-03-27 11:35:00,33.17,33.2,33.15,33.18,22192.0,27.6452,27.6702,27.6285,27.6535,22192.0
2019-03-27 11:40:00,33.19,33.2,33.12,33.12,24009.0,27.6618,27.6702,27.6035,27.6035,24009.0
2019-03-27 11:45:00,33.12,33.15,33.1,33.12,11911.0,27.6035,27.6285,27.5868,27.6035,11911.0
2019-03-27 11:50:00,33.11,33.17,33.11,33.13,14595.0,27.5951,27.6452,27.5951,27.6118,14595.0
2019-03-27 11:55:00,33.14,33.21,33.12,33.2,12398.0,27.6201,27.6785,27.6035,27.6702,12398.0
2019-03-27 12:00:00,33.2,33.24,33.16,33.24,18081.0,27.6702,27.7035,27.6368,27.7035,18081.0
2019-03-27 12:05:00,33.23,33.25,33.22,33.23,7264.0,27.6952,27.7118,27.6868,27.6952,7264.0
2019-03-27 12:10:00,33.23,33.25,33.19,33.19,12322.0,27.6952,27.7118,27.6618,27.6618,12322.0
2019-03-27 12:15:00,33.2,33.23,33.19,33.21,13148.0,27.6702,27.6952,27.6618,27.6785,13148.0
2019-03-27 12:20:00,33.22,33.27,33.21,33.25,17785.0,27.6868,27.7285,27.6785,27.7118,17785.0
2019-03-27 12:25:00,33.25,33.27,33.23,33.24,8722.0,27.7118,27.7285,27.6952,27.7035,8722.0
2019-03-27 12:30:00,33.25,33.27,33.24,33.25,13762.0,27.7118,27.7285,27.7035,27.7118,13762.0
2019-03-27 12:35:00,33.25,33.28,33.23,33.27,8820.0,27.7118,27.7368,27.6952,27.7285,8820.0
2019-03-27 12:40:00,33.26,33.29,33.24,33.29,9302.0,27.7202,27.7452,27.7035,27.7452,9302.0
2019-03-27 12:45:00,33.29,33.3,33.26,33.27,8120.0,27.7452,27.7535,27.7202,27.7285,8120.0
2019-03-27 12:50:00,33.27,33.31,33.25,33.28,15379.0,27.7285,27.7618,27.7118,27.7368,15379.0
2019-03-27 12:55:00,33.28,33.28,33.23,33.24,13945.0,27.7368,27.7368,27.6952,27.7035,13945.0
2019-03-27 13:00:00,33.24,33.24,33.21,33.21,10576.0,27.7035,27.7035,27.6785,27.6785,10576.0
2019-03-27 13:05:00,33.21,33.25,33.19,33.19,13015.0,27.6785,27.7118,27.6618,27.6618,13015.0
2019-03-27 13:10:00,33.19,33.31,33.18,33.31,34649.0,27.6618,27.7618,27.6535,27.7618,34649.0
2019-03-27 13:15:00,33.31,33.32,33.27,33.28,13192.0,27.7618,27.7702,27.7285,27.7368,13192.0
2019-03-27 13:20:00,33.28,33.29,33.25,33.26,23871.0,27.7368,27.7452,27.7118,27.7202,23871.0
2019-03-27 13:25:00,33.26,33.29,33.25,33.29,19533.0,27.7202,27.7452,27.7118,27.7452,19533.0
2019-03-27 13:30:00,33.29,33.32,33.28,33.29,14198.0,27.7452,27.7702,27.7368,27.7452,14198.0
2019-03-27 13:35:00,33.29,33.31,33.28,33.31,19366.0,27.7452,27.7618,27.7368,27.7618,19366.0
2019-03-27 13:40:00,33.31,33.34,33.31,33.34,24517.0,27.7618,27.7868,27.7618,27.7868,24517.0
2019-03-27 13:45:00,33.34,33.35,33.29,33.3,34036.0,27.7868,27.7952,27.7452,27.7535,34036.0
2019-03-27 13:50:00,33.3,33.31,33.27,33.29,48272.0,27.7535,27.7618,27.7285,27.7452,48272.0
2019-03-27 13:55:00,33.3,33.3,33.26,33.26,20209.0,27.7535,27.7535,27.7202,27.7202,20209.0
2019-03-27 14:00:00,33.26,33.3,33.25,33.3,27287.0,27.7202,27.7535,27.7118,27.7535,27287.0
2019-03-27 14:05:00,33.29,33.3,33.26,33.29,30790.0,27.7452,27.7535,27.7202,27.7452,30790.0
2019-03-27 14:10:00,33.29,33.32,33.28,33.3,41523.0,27.7452,27.7702,27.7368,27.7535,41523.0
2019-03-27 14:15:00,33.3,33.3,33.27,33.27,18625.0,27.7535,27.7535,27.7285,27.7285,18625.0
2019-03-27 14:20:00,33.27,33.28,33.25,33.27,40406.0,27.7285,27.7368,27.7118,27.7285,40406.0
2019-03-27 14:25:00,33.27,33.3,33.26,33.3,21256.0,27.7285,27.7535,27.7202,27.7535,21256.0
2019-03-27 14:30:00,33.3,33.31,33.28,33.28,44967.0,27.7535,27.7618,27.7368,27.7368,44967.0
2019-03-27 14:35:00,33.28,33.28,33.19,33.19,27057.0,27.7368,27.7368,27.6618,27.6618,27057.0
2019-03-27 14:40:00,33.2,33.22,33.18,33.2,29089.0,27.6702,27.6868,27.6535,27.6702,29089.0
2019-03-27 14:45:00,33.2,33.25,33.19,33.24,16921.0,27.6702,27.7118,27.6618,27.7035,16921.0
2019-03-27 14:50:00,33.25,33.27,33.23,33.25,30889.0,27.7118,27.7285,27.6952,27.7118,30889.0
2019-03-27 14:55:00,33.25,33.26,33.2,33.21,39937.0,27.7118,27.7202,27.6702,27.6785,39937.0
2019-03-27 15:00:00,33.2,33.23,33.18,33.2,43641.0,27.6702,27.6952,27.6535,27.6702,43641.0
2019-03-27 15:05:00,33.2,33.22,33.18,33.19,36500.0,27.6702,27.6868,27.6535,27.6618,36500.0
2019-03-27 15:10:00,33.19,33.21,33.17,33.2,35306.0,27.6618,27.6785,27.6452,27.6702,35306.0
2019-03-27 15:15:00,33.19,33.2,33.18,33.19,24531.0,27.6618,27.6702,27.6535,27.6618,24531.0
2019-03-27 15:20:00,33.2,33.23,33.19,33.21,63385.0,27.6702,27.6952,27.6618,27.6785,63385.0
2019-03-27 15:25:00,33.22,33.23,33.21,33.22,51745.0,27.6868,27.6952,27.6785,27.6868,51745.0
2019-03-27 15:30:00,33.22,33.25,33.21,33.24,120202.0,27.6868,27.7118,27.6785,27.7035,120202.0
2019-03-27 15:35:00,33.23,33.28,33.23,33.26,62537.0,27.6952,27.7368,27.6952,27.7202,62537.0
2019-03-27 15:40:00,33.26,33.29,33.25,33.29,56382.0,27.7202,27.7452,27.7118,27.7452,56382.0
2019-03-27 15:45:00,33.29,33.31,33.26,33.3,87662.0,27.7452,27.7618,27.7202,27.7535,87662.0
2019-03-27 15:50:00,33.3,33.3,33.24,33.24,120659.0,27.7535,27.7535,27.7035,27.7035,120659.0
2019-03-27 15:55:00,33.24,33.26,33.22,33.24,236664.0,27.7035,27.7202,27.6868,27.7035,236664.0
2019-03-28 09:30:00,33.28,33.49,33.27,33.3,61963.0,27.7368,27.9119,27.7285,27.7535,61963.0
2019-03-28 09:35:00,33.28,33.32,33.26,33.3,12385.0,27.7368,27.7702,27.7202,27.7535,12385.0
2019-03-28 09:40:00,33.3,33.4,33.25,33.4,23031.0,27.7535,27.8368,27.7118,27.8368,23031.0
2019-03-28 09:45:00,33.41,33.42,33.37,33.4,10756.0,27.8452,27.8535,27.8118,27.8368,10756.0
2019-03-28 09:50:00,33.4,33.4,33.36,33.38,19286.0,27.8368,27.8368,27.8035,27.8202,19286.0
2019-03-28 09:55:00,33.38,33.39,33.36,33.37,18431.0,27.8202,27.8285,27.8035,27.8118,18431.0
2019-03-28 10:00:00,33.38,33.45,33.35,33.43,19468.0,27.8202,27.8785,27.7952,27.8618,19468.0
2019-03-28 10:05:00,33.43,33.44,33.4,33.43,18244.0,27.8618,27.8702,27.8368,27.8618,18244.0
2019-03-28 10:10:00,33.43,33.43,33.33,33.34,14631.0,27.8618,27.8618,27.7785,27.7868,14631.0
2019-03-28 10:15:00,33.34,33.36,33.3,33.31,13127.0,27.7868,27.8035,27.7535,27.7618,13127.0
2019-03-28 10:20:00,33.31,33.33,33.29,33.33,39961.0,27.7618,27.7785,27.7452,27.7785,39961.0
2019-03-28 10:25:00,33.33,33.33,33.24,33.25,15668.0,27.7785,27.7785,27.7035,27.7118,15668.0
2019-03-28 10:30:00,33.25,33.31,33.24,33.28,17072.0,27.7118,27.7618,27.7035,27.7368,17072.0
2019-03-28 10:35:00,33.29,33.3,33.27,33.27,10115.0,27.7452,27.7535,27.7285,27.7285,10115.0
2019-03-28 10:40:00,33.27,33.32,33.27,33.3,15987.0,27.7285,27.7702,27.7285,27.7535,15987.0
2019-03-28 10:45:00,33.3,33.31,33.28,33.28,12849.0,27.7535,27.7618,27.7368,27.7368,12849.0
2019-03-28 10:50:00,33.28,33.28,33.23,33.25,11025.0,27.7368,27.7368,27.6952,27.7118,11025.0
2019-03-28 10:55:00,33.26,33.27,33.22,33.22,10645.0,27.7202,27.7285,27.6868,27.6868,10645.0
2019-03-28 11:00:00,33.22,33.22,33.12,33.12,35040.0,27.6868,27.6868,27.6035,27.6035,35040.0
2019-03-28 11:05:00,33.13,33.13,33.07,33.09,20395.0,27.6118,27.6118,27.5618,27.5785,20395.0
2019-03-28 11:10:00,33.09,33.12,33.08,33.09,17792.0,27.5785,27.6035,27.5701,27.5785,17792.0
2019-03-28 11:15:00,33.08,33.09,33.06,33.07,18195.0,27.5701,27.5785,27.5535,27.5618,18195.0
2019-03-28 11:20:00,33.07,33.11,33.05,33.05,17465.0,27.5618,27.5951,27.5451,27.5451,17465.0
2019-03-28 11:25:00,33.05,33.05,33.01,33.01,12686.0,27.5451,27.5451,27.5118,27.5118,12686.0
2019-03-28 11:30:00,33.02,33.04,33.0,33.04,20624.0,27.5201,27.5368,27.5035,27.5368,20624.0
2019-03-28 11:35:00,33.04,33.05,33.0,33.02,60668.0,27.5368,27.5451,27.5035,27.5201,60668.0
2019-03-28 11:40:00,33.02,33.02,32.98,33.0,53948.0,27.5201,27.5201,27.4868,27.5035,53948.0
2019-03-28 11:45:00,33.0,33.04,32.99,33.03,80761.0,27.5035,27.5368,27.4951,27.5285,80761.0
2019-03-28 11:50:00,33.03,33.04,32.96,33.0,85129.0,27.5285,27.5368,27.4701,27.5035,85129.0
2019-03-28 11:55:00,33.0,33.01,32.98,33.0,24674.0,27.5035,27.5118,27.4868,27.5035,24674.0
2019-03-28 12:00:00,32.99,33.02,32.97,33.0,27500.0,27.4951,27.5201,27.4785,27.5035,27500.0
2019-03-28 12:05:00,33.0,33.02,32.98,32.99,24790.0,27.5035,27.5201,27.4868,27.4951,24790.0
2019-03-28 12:10:00,32.98,32.99,32.92,32.94,19789.0,27.4868,27.4951,27.4368,27.4535,19789.0
2019-03-28 12:15:00,32.93,32.99,32.93,32.98,17214.0,27.4451,27.4951,27.4451,27.4868,17214.0
2019-03-28 12:20:00,32.99,33.01,32.98,32.99,29784.0,27.4951,27.5118,27.4868,27.4951,29784.0
2019-03-28 12:25:00,33.0,33.0,32.97,33.0,16549.0,27.5035,27.5035,27.4785,27.5035,16549.0
2019-03-28 12:30:00,33.0,33.02,32.99,33.0,18715.0,27.5035,27.5201,27.4951,27.5035,18715.0
2019-03-28 12:35:00,33.0,33.02,32.99,33.01,43050.0,27.5035,27.5201,27.4951,27.5118,43050.0
2019-03-28 12:40:00,33.01,33.02,33.0,33.0,39120.0,27.5118,27.5201,27.5035,27.5035,39120.0
2019-03-28 12:45:00,33.0,33.01,32.99,33.01,10262.0,27.5035,27.5118,27.4951,27.5118,10262.0
2019-03-28 12:50:00,33.01,33.11,33.0,33.11,61466.0,27.5118,27.5951,27.5035,27.5951,61466.0
2019-03-28 12:55:00,33.1,33.14,33.06,33.08,68712.0,27.5868,27.6201,27.5535,27.5701,68712.0
2019-03-28 13:00:00,33.09,33.13,33.08,33.09,21349.0,27.5785,27.6118,27.5701,27.5785,21349.0
2019-03-28 13:05:00,33.09,33.1,33.04,33.05,24652.0,27.5785,27.5868,27.5368,27.5451,24652.0
2019-03-28 13:10:00,33.05,33.06,33.03,33.04,25730.0,27.5451,27.5535,27.5285,27.5368,25730.0
2019-03-28 13:15:00,33.03,33.05,33.03,33.04,15244.0,27.5285,27.5451,27.5285,27.5368,15244.0
2019-03-28 13:20:00,33.04,33.07,33.03,33.04,28814.0,27.5368,27.5618,27.5285,27.5368,28814.0
2019-03-28 13:25:00,33.04,33.05,33.03,33.05,34558.0,27.5368,27.5451,27.5285,27.5451,34558.0
2019-03-28 13:30:00,33.05,33.07,33.05,33.06,13018.0,27.5451,27.5618,27.5451,27.5535,13018.0
2019-03-28 13:35:00,33.05,33.06,33.04,33.04,8325.0,27.5451,27.5535,27.5368,27.5368,8325.0
2019-03-28 13:40:00,33.03,33.04,33.0,33.01,18311.0,27.5285,27.5368,27.5035,27.5118,18311.0
2019-03-28 13:45:00,33.01,33.02,33.0,33.02,19344.0,27.5118,27.5201,27.5035,27.5201,19344.0
2019-03-28 13:50:00,33.01,33.03,33.01,33.03,36193.0,27.5118,27.5285,27.5118,27.5285,36193.0
2019-03-28 13:55:00,33.03,33.04,33.02,33.04,9716.0,27.5285,27.5368,27.5201,27.5368,9716.0
2019-03-28 14:00:00,33.04,33.04,33.01,33.02,24393.0,27.5368,27.5368,27.5118,27.5201,24393.0
2019-03-28 14:05:00,33.03,33.04,33.02,33.02,18453.0,27.5285,27.5368,27.5201,27.5201,18453.0
2019-03-28 14:10:00,33.02,33.06,33.02,33.05,17599.0,27.5201,27.5535,27.5201,27.5451,17599.0
2019-03-28 14:15:00,33.06,33.06,33.0,33.01,28012.0,27.5535,27.5535,27.5035,27.5118,28012.0
2019-03-28 14:20:00,33.01,33.01,32.99,33.0,14127.0,27.5118,27.5118,27.4951,27.5035,14127.0
2019-03-28 14:25:00,32.99,33.01,32.99,33.01,25525.0,27.4951,27.5118,27.4951,27.5118,25525.0
2019-03-28 14:30:00,33.0,33.01,32.98,32.98,23900.0,27.5035,27.5118,27.4868,27.4868,23900.0
2019-03-28 14:35:00,32.98,32.98,32.96,32.97,16167.0,27.4868,27.4868,27.4701,27.4785,16167.0
2019-03-28 14:40:00,32.96,32.97,32.94,32.94,12261.0,27.4701,27.4785,27.4535,27.4535,12261.0
2019-03-28 14:45:00,32.94,32.94,32.91,32.91,43146.0,27.4535,27.4535,27.4285,27.4285,43146.0
2019-03-28 14:50:00,32.91,32.94,32.91,32.94,31252.0,27.4285,27.4535,27.4285,27.4535,31252.0
2019-03-28 14:55:00,32.93,32.99,32.93,32.98,22274.0,27.4451,27.4951,27.4451,27.4868,22274.0
2019-03-28 15:00:00,32.98,33.01,32.97,33.01,53033.0,27.4868,27.5118,27.4785,27.5118,53033.0
2019-03-28 15:05:00,33.01,33.01,32.98,32.98,37346.0,27.5118,27.5118,27.4868,27.4868,37346.0
2019-03-28 15:10:00,32.98,33.01,32.98,32.99,38832.0,27.4868,27.5118,27.4868,27.4951,38832.0
2019-03-28 15:15:00,33.0,33.01,32.98,32.99,35031.0,27.5035,27.5118,27.4868,27.4951,35031.0
2019-03-28 15:20:00,32.98,32.99,32.97,32.98,22067.0,27.4868,27.4951,27.4785,27.4868,22067.0
2019-03-28 15:25:00,32.98,33.02,32.98,32.99,36673.0,27.4868,27.5201,27.4868,27.4951,36673.0
2019-03-28 15:30:00,32.99,33.01,32.99,33.0,32617.0,27.4951,27.5118,27.4951,27.5035,32617.0
2019-03-28 15:35:00,33.0,33.04,32.99,33.03,83079.0,27.5035,27.5368,27.4951,27.5285,83079.0
2019-03-28 15:40:00,33.03,33.05,33.01,33.02,104055.0,27.5285,27.5451,27.5118,27.5201,104055.0
2019-03-28 15:45:00,33.02,33.03,33.0,33.0,69694.0,27.5201,27.5285,27.5035,27.5035,69694.0
2019-03-28 15:50:00,33.01,33.02,32.99,33.0,195461.0,27.5118,27.5201,27.4951,27.5035,195461.0
2019-03-28 15:55:00,33.0,33.01,32.89,32.9,866796.0,27.5035,27.5118,27.4118,27.4201,866796.0
2019-03-29 09:30:00,33.05,33.17,33.05,33.14,111563.0,27.5451,27.6452,27.5451,27.6201,111563.0
2019-03-29 09:35:00,33.13,33.32,33.08,33.23,72167.0,27.6118,27.7702,27.5701,27.6952,72167.0
2019-03-29 09:40:00,33.23,33.32,33.2,33.32,40608.0,27.6952,27.7702,27.6702,27.7702,40608.0
2019-03-29 09:45:00,33.29,33.31,33.2,33.22,48658.0,27.7452,27.7618,27.6702,27.6868,48658.0
2019-03-29 09:50:00,33.22,33.22,33.13,33.16,63590.0,27.6868,27.6868,27.6118,27.6368,63590.0
2019-03-29 09:55:00,33.16,33.18,33.11,33.15,36535.0,27.6368,27.6535,27.5951,27.6285,36535.0
2019-03-29 10:00:00,33.15,33.19,33.13,33.16,59049.0,27.6285,27.6618,27.6118,27.6368,59049.0
2019-03-29 10:05:00,33.18,33.2,33.13,33.19,41724.0,27.6535,27.6702,27.6118,27.6618,41724.0
2019-03-29 10:10:00,33.19,33.21,33.16,33.2,54756.0,27.6618,27.6785,27.6368,27.6702,54756.0
2019-03-29 10:15:00,33.2,33.25,33.18,33.25,292646.0,27.6702,27.7118,27.6535,27.7118,292646.0
2019-03-29 10:20:00,33.25,33.25,33.2,33.22,38059.0,27.7118,27.7118,27.6702,27.6868,38059.0
2019-03-29 10:25:00,33.22,33.3,33.21,33.28,39596.0,27.6868,27.7535,27.6785,27.7368,39596.0
2019-03-29 10:30:00,33.28,33.29,33.18,33.18,40893.0,27.7368,27.7452,27.6535,27.6535,40893.0
2019-03-29 10:35:00,33.19,33.21,33.14,33.14,26168.0,27.6618,27.6785,27.6201,27.6201,26168.0
2019-03-29 10:40:00,33.14,33.14,33.05,33.05,41818.0,27.6201,27.6201,27.5451,27.5451,41818.0
2019-03-29 10:45:00,33.05,33.12,33.03,33.07,26486.0,27.5451,27.6035,27.5285,27.5618,26486.0
2019-03-29 10:50:00,33.07,33.08,33.01,33.03,11960.0,27.5618,27.5701,27.5118,27.5285,11960.0
2019-03-29 10:55:00,33.03,33.06,33.01,33.05,13319.0,27.5285,27.5535,27.5118,27.5451,13319.0
2019-03-29 11:00:00,33.06,33.1,33.06,33.1,26013.0,27.5535,27.5868,27.5535,27.5868,26013.0
2019-03-29 11:05:00,33.1,33.12,33.08,33.1,15023.0,27.5868,27.6035,27.5701,27.5868,15023.0
2019-03-29 11:10:00,33.1,33.12,33.08,33.08,12717.0,27.5868,27.6035,27.5701,27.5701,12717.0
2019-03-29 11:15:00,33.09,33.14,33.09,33.13,19893.0,27.5785,27.6201,27.5785,27.6118,19893.0
2019-03-29 11:20:00,33.13,33.15,33.12,33.15,10396.0,27.6118,27.6285,27.6035,27.6285,10396.0
2019-03-29 11:25:00,33.15,33.18,33.13,33.17,17890.0,27.6285,27.6535,27.6118,27.6452,17890.0
2019-03-29 11:30:00,33.17,33.22,33.17,33.19,40046.0,27.6452,27.6868,27.6452,27.6618,40046.0
2019-03-29 11:35:00,33.19,33.21,33.14,33.21,38595.0,27.6618,27.6785,27.6201,27.6785,38595.0
2019-03-29 11:40:00,33.21,33.21,33.16,33.17,20395.0,27.6785,27.6785,27.6368,27.6452,20395.0
2019-03-29 11:45:00,33.16,33.18,33.14,33.16,15393.0,27.6368,27.6535,27.6201,27.6368,15393.0
2019-03-29 11:50:00,33.16,33.18,33.15,33.15,9170.0,27.6368,27.6535,27.6285,27.6285,9170.0
2019-03-29 11:55:00,33.16,33.17,33.12,33.13,15086.0,27.6368,27.6452,27.6035,27.6118,15086.0
2019-03-29 12:00:00,33.13,33.13,33.08,33.09,24237.0,27.6118,27.6118,27.5701,27.5785,24237.0
2019-03-29 12:05:00,33.09,33.11,33.07,33.11,13610.0,27.5785,27.5951,27.5618,27.5951,13610.0
2019-03-29 12:10:00,33.11,33.13,33.08,33.09,24896.0,27.5951,27.6118,27.5701,27.5785,24896.0
2019-03-29 12:15:00,33.09,33.11,33.08,33.1,10428.0,27.5785,27.5951,27.5701,27.5868,10428.0
2019-03-29 12:20:00,33.1,33.12,33.1,33.12,18533.0,27.5868,27.6035,27.5868,27.6035,18533.0
2019-03-29 12:25:00,33.12,33.12,33.08,33.1,25338.0,27.6035,27.6035,27.5701,27.5868,25338.0
2019-03-29 12:30:00,33.1,33.11,33.09,33.1,27026.0,27.5868,27.5951,27.5785,27.5868,27026.0
2019-03-29 12:35:00,33.11,33.12,33.09,33.09,21683.0,27.5951,27.6035,27.5785,27.5785,21683.0
2019-03-29 12:40:00,33.1,33.1,33.08,33.08,7360.0,27.5868,27.5868,27.5701,27.5701,7360.0
2019-03-29 12:45:00,33.09,33.09,33.05,33.07,24985.0,27.5785,27.5785,27.5451,27.5618,24985.0
2019-03-29 12:50:00,33.07,33.08,33.0,33.02,36294.0,27.5618,27.5701,27.5035,27.5201,36294.0
2019-03-29 12:55:00,33.02,33.04,33.0,33.02,23744.0,27.5201,27.5368,27.5035,27.5201,23744.0
2019-03-29 13:00:00,33.02,33.04,33.02,33.02,12318.0,27.5201,27.5368,27.5201,27.5201,12318.0
2019-03-29 13:05:00,33.02,33.04,33.0,33.03,24083.0,27.5201,27.5368,27.5035,27.5285,24083.0
2019-03-29 13:10:00,33.03,33.05,33.03,33.04,18665.0,27.5285,27.5451,27.5285,27.5368,18665.0
2019-03-29 13:15:00,33.04,33.05,33.02,33.03,30258.0,27.5368,27.5451,27.5201,27.5285,30258.0
2019-03-29 13:20:00,33.02,33.03,32.99,33.02,33832.0,27.5201,27.5285,27.4951,27.5201,33832.0
2019-03-29 13:25:00,33.02,33.03,33.0,33.0,13734.0,27.5201,27.5285,27.5035,27.5035,13734.0
2019-03-29 13:30:00,33.0,33.01,32.98,32.98,11353.0,27.5035,27.5118,27.4868,27.4868,11353.0
2019-03-29 13:35:00,32.98,32.99,32.97,32.97,11207.0,27.4868,27.4951,27.4785,27.4785,11207.0
2019-03-29 13:40:00,32.97,32.99,32.97,32.98,30946.0,27.4785,27.4951,27.4785,27.4868,30946.0
2019-03-29 13:45:00,32.98,32.98,32.95,32.96,53589.0,27.4868,27.4868,27.4618,27.4701,53589.0
2019-03-29 13:50:00,32.97,32.99,32.96,32.98,21707.0,27.4785,27.4951,27.4701,27.4868,21707.0
2019-03-29 13:55:00,32.99,33.01,32.99,33.0,13503.0,27.4951,27.5118,27.4951,27.5035,13503.0
2019-03-29 14:00:00,33.0,33.0,32.97,32.98,18820.0,27.5035,27.5035,27.4785,27.4868,18820.0
2019-03-29 14:05:00,32.99,32.99,32.98,32.99,19983.0,27.4951,27.4951,27.4868,27.4951,19983.0
2019-03-29 14:10:00,32.98,32.99,32.98,32.99,24963.0,27.4868,27.4951,27.4868,27.4951,24963.0
2019-03-29 14:15:00,32.98,33.02,32.98,33.0,45037.0,27.4868,27.5201,27.4868,27.5035,45037.0
2019-03-29 14:20:00,33.01,33.01,32.99,33.01,13452.0,27.5118,27.5118,27.4951,27.5118,13452.0
2019-03-29 14:25:00,33.01,33.02,33.0,33.01,20061.0,27.5118,27.5201,27.5035,27.5118,20061.0
2019-03-29 14:30:00,33.01,33.01,32.99,32.99,11016.0,27.5118,27.5118,27.4951,27.4951,11016.0
2019-03-29 14:35:00,32.99,33.0,32.99,32.99,3704.0,27.4951,27.5035,27.4951,27.4951,3704.0
2019-03-29 14:40:00,33.0,33.0,32.96,32.96,79611.0,27.5035,27.5035,27.4701,27.4701,79611.0
2019-03-29 14:45:00,32.96,33.01,32.96,33.01,28698.0,27.4701,27.5118,27.4701,27.5118,28698.0
2019-03-29 14:50:00,33.01,33.12,33.0,33.11,137117.0,27.5118,27.6035,27.5035,27.5951,137117.0
2019-03-29 14:55:00,33.12,33.13,33.08,33.08,23060.0,27.6035,27.6118,27.5701,27.5701,23060.0
2019-03-29 15:00:00,33.09,33.11,33.07,33.08,48334.0,27.5785,27.5951,27.5618,27.5701,48334.0
2019-03-29 15:05:00,33.08,33.08,33.05,33.07,22289.0,27.5701,27.5701,27.5451,27.5618,22289.0
2019-03-29 15:10:00,33.07,33.08,33.04,33.04,28845.0,27.5618,27.5701,27.5368,27.5368,28845.0
2019-03-29 15:15:00,33.04,33.07,33.02,33.05,39693.0,27.5368,27.5618,27.5201,27.5451,39693.0
2019-03-29 15:20:00,33.05,33.05,33.03,33.04,19329.0,27.5451,27.5451,27.5285,27.5368,19329.0
2019-03-29 15:25:00,33.03,33.05,33.03,33.04,38952.0,27.5285,27.5451,27.5285,27.5368,38952.0
2019-03-29 15:30:00,33.04,33.05,33.02,33.04,87515.0,27.5368,27.5451,27.5201,27.5368,87515.0
2019-03-29 15:35:00,33.05,33.08,33.03,33.08,77080.0,27.5451,27.5701,27.5285,27.5701,77080.0
2019-03-29 15:40:00,33.08,33.12,33.07,33.09,63675.0,27.5701,27.6035,27.5618,27.5785,63675.0
2019-03-29 15:45:00,33.1,33.11,33.06,33.06,119239.0,27.5868,27.5951,27.5535,27.5535,119239.0
2019-03-29 15:50:00,33.06,33.11,33.05,33.09,178553.0,27.5535,27.5951,27.5451,27.5785,178553.0
2019-03-29 15:55:00,33.09,33.12,33.07,33.1,295089.0,27.5785,27.6035,27.5618,27.5868,295089.0
2019-04-01 09:30:00,33.42,33.47,33.32,33.38,131588.0,27.8535,27.8952,27.7702,27.8202,131588.0
2019-04-01 09:35:00,33.36,33.41,33.33,33.37,104980.0,27.8035,27.8452,27.7785,27.8118,104980.0
2019-04-01 09:40:00,33.38,33.53,33.37,33.45,91107.0,27.8202,27.9452,27.8118,27.8785,91107.0
2019-04-01 09:45:00,33.45,33.51,33.44,33.49,47365.0,27.8785,27.9285,27.8702,27.9119,47365.0
2019-04-01 09:50:00,33.48,33.59,33.47,33.57,42270.0,27.9035,27.9952,27.8952,27.9785,42270.0
2019-04-01 09:55:00,33.57,33.65,33.57,33.59,35668.0,27.9785,28.0452,27.9785,27.9952,35668.0
2019-04-01 10:00:00,33.6,33.68,33.6,33.66,55282.0,28.0035,28.0702,28.0035,28.0535,55282.0
2019-04-01 10:05:00,33.66,33.68,33.62,33.62,46512.0,28.0535,28.0702,28.0202,28.0202,46512.0
2019-04-01 10:10:00,33.62,33.72,33.61,33.72,91504.0,28.0202,28.1035,28.0119,28.1035,91504.0
2019-04-01 10:15:00,33.72,33.74,33.71,33.73,65906.0,28.1035,28.1202,28.0952,28.1119,65906.0
2019-04-01 10:20:00,33.73,33.88,33.72,33.87,160481.0,28.1119,28.2369,28.1035,28.2286,160481.0
2019-04-01 10:25:00,33.87,33.9,33.86,33.88,34786.0,28.2286,28.2536,28.2202,28.2369,34786.0
2019-04-01 10:30:00,33.88,33.9,33.81,33.84,65845.0,28.2369,28.2536,28.1786,28.2036,65845.0
2019-04-01 10:35:00,33.84,33.86,33.83,33.86,60623.0,28.2036,28.2202,28.1952,28.2202,60623.0
2019-04-01 10:40:00,33.86,33.88,33.85,33.86,33788.0,28.2202,28.2369,28.2119,28.2202,33788.0
2019-04-01 10:45:00,33.87,33.88,33.81,33.84,59987.0,28.2286,28.2369,28.1786,28.2036,59987.0
2019-04-01 10:50:00,33.84,33.84,33.78,33.8,18049.0,28.2036,28.2036,28.1535,28.1702,18049.0
2019-04-01 10:55:00,33.8,33.83,33.79,33.81,22523.0,28.1702,28.1952,28.1619,28.1786,22523.0
2019-04-01 11:00:00,33.82,33.91,33.81,33.89,30974.0,28.1869,28.2619,28.1786,28.2452,30974.0
2019-04-01 11:05:00,33.9,33.92,33.88,33.88,32389.0,28.2536,28.2702,28.2369,28.2369,32389.0
2019-04-01 11:10:00,33.88,33.9,33.83,33.84,17298.0,28.2369,28.2536,28.1952,28.2036,17298.0
2019-04-01 11:15:00,33.84,33.88,33.82,33.88,12819.0,28.2036,28.2369,28.1869,28.2369,12819.0
2019-04-01 11:20:00,33.87,33.88,33.84,33.88,24240.0,28.2286,28.2369,28.2036,28.2369,24240.0
2019-04-01 11:25:00,33.88,33.9,33.85,33.9,26788.0,28.2369,28.2536,28.2119,28.2536,26788.0
2019-04-01 11:30:00,33.9,33.9,33.86,33.88,35589.0,28.2536,28.2536,28.2202,28.2369,35589.0
2019-04-01 11:35:00,33.88,33.89,33.84,33.84,26140.0,28.2369,28.2452,28.2036,28.2036,26140.0
2019-04-01 11:40:00,33.85,33.86,33.83,33.84,26662.0,28.2119,28.2202,28.1952,28.2036,26662.0
2019-04-01 11:45:00,33.84,33.88,33.83,33.88,34463.0,28.2036,28.2369,28.1952,28.2369,34463.0
2019-04-01 11:50:00,33.88,33.9,33.86,33.87,36288.0,28.2369,28.2536,28.2202,28.2286,36288.0
2019-04-01 11:55:00,33.86,33.89,33.85,33.89,19793.0,28.2202,28.2452,28.2119,28.2452,19793.0
2019-04-01 12:00:00,33.89,33.89,33.83,33.84,15076.0,28.2452,28.2452,28.1952,28.2036,15076.0
2019-04-01 12:05:00,33.84,33.84,33.76,33.79,17437.0,28.2036,28.2036,28.1369,28.1619,17437.0
2019-04-01 12:10:00,33.79,33.81,33.78,33.8,14035.0,28.1619,28.1786,28.1535,28.1702,14035.0
2019-04-01 12:15:00,33.8,33.84,33.8,33.84,21509.0,28.1702,28.2036,28.1702,28.2036,21509.0
2019-04-01 12:20:00,33.84,33.84,33.81,33.84,25875.0,28.2036,28.2036,28.1786,28.2036,25875.0
2019-04-01 12:25:00,33.83,33.83,33.81,33.82,10448.0,28.1952,28.1952,28.1786,28.1869,10448.0
2019-04-01 12:30:00,33.82,33.84,33.8,33.82,18614.0,28.1869,28.2036,28.1702,28.1869,18614.0
2019-04-01 12:35:00,33.82,33.83,33.8,33.83,19882.0,28.1869,28.1952,28.1702,28.1952,19882.0
2019-04-01 12:40:00,33.82,33.89,33.82,33.89,40687.0,28.1869,28.2452,28.1869,28.2452,40687.0
2019-04-01 12:45:00,33.9,33.92,33.89,33.9,70752.0,28.2536,28.2702,28.2452,28.2536,70752.0
2019-04-01 12:50:00,33.9,33.93,33.89,33.9,34430.0,28.2536,28.2786,28.2452,28.2536,34430.0
2019-04-01 12:55:00,33.89,33.91,33.87,33.91,33699.0,28.2452,28.2619,28.2286,28.2619,33699.0
2019-04-01 13:00:00,33.91,33.91,33.89,33.9,21905.0,28.2619,28.2619,28.2452,28.2536,21905.0
2019-04-01 13:05:00,33.9,33.91,33.89,33.91,10511.0,28.2536,28.2619,28.2452,28.2619,10511.0
2019-04-01 13:10:00,33.91,33.92,33.88,33.91,24903.0,28.2619,28.2702,28.2369,28.2619,24903.0
2019-04-01 13:15:00,33.91,33.92,33.86,33.86,29895.0,28.2619,28.2702,28.2202,28.2202,29895.0
2019-04-01 13:20:00,33.87,33.87,33.83,33.84,18211.0,28.2286,28.2286,28.1952,28.2036,18211.0
2019-04-01 13:25:00,33.84,33.87,33.84,33.84,43180.0,28.2036,28.2286,28.2036,28.2036,43180.0
2019-04-01 13:30:00,33.84,33.93,33.84,33.9,82959.0,28.2036,28.2786,28.2036,28.2536,82959.0
2019-04-01 13:35:00,33.9,33.9,33.86,33.86,45851.0,28.2536,28.2536,28.2202,28.2202,45851.0
2019-04-01 13:40:00,33.86,33.87,33.85,33.86,20078.0,28.2202,28.2286,28.2119,28.2202,20078.0
2019-04-01 13:45:00,33.86,33.88,33.84,33.86,123916.0,28.2202,28.2369,28.2036,28.2202,123916.0
2019-04-01 13:50:00,33.86,33.88,33.85,33.86,39838.0,28.2202,28.2369,28.2119,28.2202,39838.0
2019-04-01 13:55:00,33.87,34.0,33.86,34.0,171170.0,28.2286,28.3369,28.2202,28.3369,171170.0
2019-04-01 14:00:00,33.99,34.04,33.98,33.98,72572.0,28.3286,28.3702,28.3202,28.3202,72572.0
2019-04-01 14:05:00,33.98,33.99,33.94,33.97,48946.0,28.3202,28.3286,28.2869,28.3119,48946.0
2019-04-01 14:10:00,33.98,33.99,33.95,33.98,34121.0,28.3202,28.3286,28.2952,28.3202,34121.0
2019-04-01 14:15:00,33.98,33.99,33.95,33.97,19835.0,28.3202,28.3286,28.2952,28.3119,19835.0
2019-04-01 14:20:00,33.97,33.98,33.92,33.92,22231.0,28.3119,28.3202,28.2702,28.2702,22231.0
2019-04-01 14:25:00,33.93,33.95,33.91,33.91,67407.0,28.2786,28.2952,28.2619,28.2619,67407.0
2019-04-01 14:30:00,33.91,33.95,33.91,33.94,35484.0,28.2619,28.2952,28.2619,28.2869,35484.0
2019-04-01 14:35:00,33.95,33.95,33.9,33.93,28433.0,28.2952,28.2952,28.2536,28.2786,28433.0
2019-04-01 14:40:00,33.93,33.94,33.92,33.93,9384.0,28.2786,28.2869,28.2702,28.2786,9384.0
2019-04-01 14:45:00,33.93,33.94,33.91,33.93,31750.0,28.2786,28.2869,28.2619,28.2786,31750.0
2019-04-01 14:50:00,33.92,33.93,33.9,33.91,28830.0,28.2702,28.2786,28.2536,28.2619,28830.0
2019-04-01 14:55:00,33.91,33.95,33.91,33.95,64405.0,28.2619,28.2952,28.2619,28.2952,64405.0
2019-04-01 15:00:00,33.94,33.95,33.92,33.93,42638.0,28.2869,28.2952,28.2702,28.2786,42638.0
2019-04-01 15:05:00,33.93,33.94,33.92,33.94,26131.0,28.2786,28.2869,28.2702,28.2869,26131.0
2019-04-01 15:10:00,33.93,33.97,33.92,33.97,28989.0,28.2786,28.3119,28.2702,28.3119,28989.0
2019-04-01 15:15:00,33.97,34.0,33.95,33.98,66755.0,28.3119,28.3369,28.2952,28.3202,66755.0
2019-04-01 15:20:00,33.98,33.99,33.97,33.98,59811.0,28.3202,28.3286,28.3119,28.3202,59811.0
2019-04-01 15:25:00,33.98,34.0,33.96,34.0,48570.0,28.3202,28.3369,28.3036,28.3369,48570.0
2019-04-01 15:30:00,34.0,34.0,33.96,33.98,70880.0,28.3369,28.3369,28.3036,28.3202,70880.0
2019-04-01 15:35:00,33.98,34.01,33.97,34.01,46179.0,28.3202,28.3452,28.3119,28.3452,46179.0
2019-04-01 15:40:00,34.01,34.01,33.98,33.98,56708.0,28.3452,28.3452,28.3202,28.3202,56708.0
2019-04-01 15:45:00,33.98,33.99,33.89,33.9,170006.0,28.3202,28.3286,28.2452,28.2536,170006.0
2019-04-01 15:50:00,33.9,33.92,33.89,33.92,206144.0,28.2536,28.2702,28.2452,28.2702,206144.0
2019-04-01 15:55:00,33.92,33.98,33.91,33.93,510152.0,28.2702,28.3202,28.2619,28.2786,510152.0
2019-04-02 09:30:00,34.01,34.13,34.01,34.07,75190.0,28.3452,28.4453,28.3452,28.3952,75190.0
2019-04-02 09:35:00,34.06,34.06,34.0,34.01,124022.0,28.3869,28.3869,28.3369,28.3452,124022.0
2019-04-02 09:40:00,34.01,34.02,33.96,34.0,38458.0,28.3452,28.3536,28.3036,28.3369,38458.0
2019-04-02 09:45:00,34.01,34.02,33.98,34.0,65160.0,28.3452,28.3536,28.3202,28.3369,65160.0
2019-04-02 09:50:00,34.0,34.06,33.98,34.05,16776.0,28.3369,28.3869,28.3202,28.3786,16776.0
2019-04-02 09:55:00,34.05,34.15,34.04,34.09,43694.0,28.3786,28.4619,28.3702,28.4119,43694.0
2019-04-02 10:00:00,34.09,34.1,34.02,34.05,28052.0,28.4119,28.4202,28.3536,28.3786,28052.0
2019-04-02 10:05:00,34.06,34.11,34.05,34.11,52162.0,28.3869,28.4286,28.3786,28.4286,52162.0
2019-04-02 10:10:00,34.1,34.11,34.07,34.08,26004.0,28.4202,28.4286,28.3952,28.4036,26004.0
2019-04-02 10:15:00,34.08,34.1,34.07,34.1,13104.0,28.4036,28.4202,28.3952,28.4202,13104.0
2019-04-02 10:20:00,34.09,34.1,34.06,34.09,26593.0,28.4119,28.4202,28.3869,28.4119,26593.0
2019-04-02 10:25:00,34.09,34.12,34.08,34.11,36504.0,28.4119,28.4369,28.4036,28.4286,36504.0
2019-04-02 10:30:00,34.12,34.13,34.1,34.13,64276.0,28.4369,28.4453,28.4202,28.4453,64276.0
2019-04-02 10:35:00,34.13,34.15,34.08,34.09,62786.0,28.4453,28.4619,28.4036,28.4119,62786.0
2019-04-02 10:40:00,34.08,34.09,34.0,34.09,102163.0,28.4036,28.4119,28.3369,28.4119,102163.0
2019-04-02 10:45:00,34.09,34.09,34.05,34.05,20307.0,28.4119,28.4119,28.3786,28.3786,20307.0
2019-04-02 10:50:00,34.06,34.07,34.03,34.03,17516.0,28.3869,28.3952,28.3619,28.3619,17516.0
2019-04-02 10:55:00,34.03,34.05,34.0,34.04,43557.0,28.3619,28.3786,28.3369,28.3702,43557.0
2019-04-02 11:00:00,34.04,34.06,33.95,33.95,56467.0,28.3702,28.3869,28.2952,28.2952,56467.0
2019-04-02 11:05:00,33.95,33.99,33.95,33.97,18386.0,28.2952,28.3286,28.2952,28.3119,18386.0
2019-04-02 11:10:00,33.97,33.99,33.94,33.99,26089.0,28.3119,28.3286,28.2869,28.3286,26089.0
2019-04-02 11:15:00,33.99,34.03,33.98,34.03,9780.0,28.3286,28.3619,28.3202,28.3619,9780.0
2019-04-02 11:20:00,34.03,34.06,34.02,34.05,16591.0,28.3619,28.3869,28.3536,28.3786,16591.0
2019-04-02 11:25:00,34.05,34.06,34.03,34.04,9940.0,28.3786,28.3869,28.3619,28.3702,9940.0
2019-04-02 11:30:00,34.04,34.05,34.03,34.03,7142.0,28.3702,28.3786,28.3619,28.3619,7142.0
2019-04-02 11:35:00,34.03,34.03,33.95,33.95,17149.0,28.3619,28.3619,28.2952,28.2952,17149.0
2019-04-02 11:40:00,33.95,33.96,33.94,33.95,8423.0,28.2952,28.3036,28.2869,28.2952,8423.0
2019-04-02 11:45:00,33.96,33.99,33.96,33.98,8773.0,28.3036,28.3286,28.3036,28.3202,8773.0
2019-04-02 11:50:00,33.98,34.01,33.98,34.0,14371.0,28.3202,28.3452,28.3202,28.3369,14371.0
2019-04-02 11:55:00,34.01,34.04,34.0,34.02,30536.0,28.3452,28.3702,28.3369,28.3536,30536.0
2019-04-02 12:00:00,34.01,34.02,33.99,34.02,19780.0,28.3452,28.3536,28.3286,28.3536,19780.0
2019-04-02 12:05:00,34.02,34.02,34.0,34.01,32850.0,28.3536,28.3536,28.3369,28.3452,32850.0
2019-04-02 12:10:00,34.01,34.02,33.99,34.02,21603.0,28.3452,28.3536,28.3286,28.3536,21603.0
2019-04-02 12:15:00,34.02,34.02,33.99,34.0,34890.0,28.3536,28.3536,28.3286,28.3369,34890.0
2019-04-02 12:20:00,34.0,34.01,33.97,33.99,33516.0,28.3369,28.3452,28.3119,28.3286,33516.0
2019-04-02 12:25:00,33.98,33.99,33.94,33.97,56302.0,28.3202,28.3286,28.2869,28.3119,56302.0
2019-04-02 12:30:00,33.97,34.0,33.96,34.0,17580.0,28.3119,28.3369,28.3036,28.3369,17580.0
2019-04-02 12:35:00,34.0,34.04,33.98,34.03,101329.0,28.3369,28.3702,28.3202,28.3619,101329.0
2019-04-02 12:40:00,34.02,34.04,33.97,34.02,38212.0,28.3536,28.3702,28.3119,28.3536,38212.0
2019-04-02 12:45:00,34.01,34.01,33.99,33.99,25297.0,28.3452,28.3452,28.3286,28.3286,25297.0
2019-04-02 12:50:00,34.0,34.01,33.96,33.96,14688.0,28.3369,28.3452,28.3036,28.3036,14688.0
2019-04-02 12:55:00,33.96,33.96,33.94,33.95,8683.0,28.3036,28.3036,28.2869,28.2952,8683.0
2019-04-02 13:00:00,33.94,33.94,33.91,33.94,12216.0,28.2869,28.2869,28.2619,28.2869,12216.0
2019-04-02 13:05:00,33.93,33.98,33.93,33.97,8789.0,28.2786,28.3202,28.2786,28.3119,8789.0
2019-04-02 13:10:00,33.97,33.97,33.95,33.96,7554.0,28.3119,28.3119,28.2952,28.3036,7554.0
2019-04-02 13:15:00,33.97,34.0,33.96,33.98,14537.0,28.3119,28.3369,28.3036,28.3202,14537.0
2019-04-02 13:20:00,33.99,34.01,33.97,33.98,10627.0,28.3286,28.3452,28.3119,28.3202,10627.0
2019-04-02 13:25:00,33.98,33.98,33.96,33.97,8768.0,28.3202,28.3202,28.3036,28.3119,8768.0
2019-04-02 13:30:00,33.97,33.99,33.96,33.98,9661.0,28.3119,28.3286,28.3036,28.3202,9661.0
2019-04-02 13:35:00,33.98,34.02,33.98,34.02,12724.0,28.3202,28.3536,28.3202,28.3536,12724.0
2019-04-02 13:40:00,34.02,34.03,34.0,34.01,9628.0,28.3536,28.3619,28.3369,28.3452,9628.0
2019-04-02 13:45:00,34.01,34.01,33.98,34.0,6248.0,28.3452,28.3452,28.3202,28.3369,6248.0
2019-04-02 13:50:00,34.0,34.01,33.98,34.0,9174.0,28.3369,28.3452,28.3202,28.3369,9174.0
2019-04-02 13:55:00,33.99,34.0,33.97,33.98,14664.0,28.3286,28.3369,28.3119,28.3202,14664.0
2019-04-02 14:00:00,33.98,33.99,33.95,33.98,10450.0,28.3202,28.3286,28.2952,28.3202,10450.0
2019-04-02 14:05:00,33.98,34.0,33.96,33.98,13199.0,28.3202,28.3369,28.3036,28.3202,13199.0
2019-04-02 14:10:00,33.98,34.0,33.98,33.98,8075.0,28.3202,28.3369,28.3202,28.3202,8075.0
2019-04-02 14:15:00,33.98,34.0,33.96,33.97,10636.0,28.3202,28.3369,28.3036,28.3119,10636.0
2019-04-02 14:20:00,33.98,34.0,33.98,33.98,14947.0,28.3202,28.3369,28.3202,28.3202,14947.0
2019-04-02 14:25:00,33.99,34.0,33.98,33.99,13085.0,28.3286,28.3369,28.3202,28.3286,13085.0
2019-04-02 14:30:00,33.98,33.99,33.97,33.98,7321.0,28.3202,28.3286,28.3119,28.3202,7321.0
2019-04-02 14:35:00,33.98,34.02,33.97,34.0,37878.0,28.3202,28.3536,28.3119,28.3369,37878.0
2019-04-02 14:40:00,34.0,34.0,33.96,33.98,14679.0,28.3369,28.3369,28.3036,28.3202,14679.0
2019-04-02 14:45:00,33.98,34.0,33.96,33.97,10631.0,28.3202,28.3369,28.3036,28.3119,10631.0
2019-04-02 14:50:00,33.98,33.98,33.95,33.97,18668.0,28.3202,28.3202,28.2952,28.3119,18668.0
2019-04-02 14:55:00,33.97,33.99,33.97,33.99,10253.0,28.3119,28.3286,28.3119,28.3286,10253.0
2019-04-02 15:00:00,33.99,34.0,33.98,33.98,11823.0,28.3286,28.3369,28.3202,28.3202,11823.0
2019-04-02 15:05:00,33.98,34.02,33.98,34.01,32070.0,28.3202,28.3536,28.3202,28.3452,32070.0
2019-04-02 15:10:00,34.01,34.02,34.0,34.02,21293.0,28.3452,28.3536,28.3369,28.3536,21293.0
2019-04-02 15:15:00,34.01,34.02,34.0,34.01,10386.0,28.3452,28.3536,28.3369,28.3452,10386.0
2019-04-02 15:20:00,34.01,34.02,33.97,33.99,35291.0,28.3452,28.3536,28.3119,28.3286,35291.0
2019-04-02 15:25:00,33.99,34.01,33.99,34.01,24770.0,28.3286,28.3452,28.3286,28.3452,24770.0
2019-04-02 15:30:00,34.0,34.04,33.99,34.04,36218.0,28.3369,28.3702,28.3286,28.3702,36218.0
2019-04-02 15:35:00,34.03,34.04,34.02,34.02,23619.0,28.3619,28.3702,28.3536,28.3536,23619.0
2019-04-02 15:40:00,34.02,34.02,34.0,34.0,26978.0,28.3536,28.3536,28.3369,28.3369,26978.0
2019-04-02 15:45:00,34.01,34.01,33.98,34.01,64600.0,28.3452,28.3452,28.3202,28.3452,64600.0
2019-04-02 15:50:00,34.01,34.03,34.0,34.03,59078.0,28.3452,28.3619,28.3369,28.3619,59078.0
2019-04-02 15:55:00,34.02,34.03,33.98,34.02,214571.0,28.3536,28.3619,28.3202,28.3536,214571.0
2019-04-03 09:30:00,34.38,34.45,34.26,34.39,92780.0,28.6536,28.712,28.5536,28.6619,92780.0
2019-04-03 09:35:00,34.39,34.44,34.37,34.4,30603.0,28.6619,28.7036,28.6453,28.6703,30603.0
2019-04-03 09:40:00,34.4,34.5,34.4,34.5,38044.0,28.6703,28.7536,28.6703,28.7536,38044.0
2019-04-03 09:45:00,34.5,34.59,34.48,34.48,60096.0,28.7536,28.8286,28.737,28.737,60096.0
2019-04-03 09:50:00,34.48,34.51,34.47,34.5,28795.0,28.737,28.762,28.7286,28.7536,28795.0
2019-04-03 09:55:00,34.5,34.5,34.45,34.46,27870.0,28.7536,28.7536,28.712,28.7203,27870.0
2019-04-03 10:00:00,34.46,34.47,34.38,34.38,57181.0,28.7203,28.7286,28.6536,28.6536,57181.0
2019-04-03 10:05:00,34.39,34.4,34.33,34.37,32465.0,28.6619,28.6703,28.6119,28.6453,32465.0
2019-04-03 10:10:00,34.38,34.4,34.36,34.37,23248.0,28.6536,28.6703,28.6369,28.6453,23248.0
2019-04-03 10:15:00,34.36,34.46,34.35,34.45,19090.0,28.6369,28.7203,28.6286,28.712,19090.0
2019-04-03 10:20:00,34.46,34.46,34.41,34.42,20185.0,28.7203,28.7203,28.6786,28.6869,20185.0
2019-04-03 10:25:00,34.42,34.44,34.38,34.44,12489.0,28.6869,28.7036,28.6536,28.7036,12489.0
2019-04-03 10:30:00,34.43,34.53,34.42,34.53,23189.0,28.6953,28.7786,28.6869,28.7786,23189.0
2019-04-03 10:35:00,34.52,34.57,34.51,34.57,18020.0,28.7703,28.812,28.762,28.812,18020.0
2019-04-03 10:40:00,34.57,34.57,34.47,34.5,31477.0,28.812,28.812,28.7286,28.7536,31477.0
2019-04-03 10:45:00,34.51,34.51,34.46,34.48,18433.0,28.762,28.762,28.7203,28.737,18433.0
2019-04-03 10:50:00,34.48,34.55,34.47,34.55,30353.0,28.737,28.7953,28.7286,28.7953,30353.0
2019-04-03 10:55:00,34.55,34.59,34.54,34.59,33640.0,28.7953,28.8286,28.787,28.8286,33640.0
2019-04-03 11:00:00,34.59,34.65,34.58,34.63,44639.0,28.8286,28.8786,28.8203,28.862,44639.0
2019-04-03 11:05:00,34.63,34.64,34.61,34.63,26515.0,28.862,28.8703,28.8453,28.862,26515.0
2019-04-03 11:10:00,34.63,34.64,34.52,34.55,32252.0,28.862,28.8703,28.7703,28.7953,32252.0
2019-04-03 11:15:00,34.54,34.54,34.48,34.5,32198.0,28.787,28.787,28.737,28.7536,32198.0
2019-04-03 11:20:00,34.5,34.5,34.46,34.46,16301.0,28.7536,28.7536,28.7203,28.7203,16301.0
2019-04-03 11:25:00,34.46,34.48,34.44,34.48,19895.0,28.7203,28.737,28.7036,28.737,19895.0
2019-04-03 11:30:00,34.48,34.49,34.45,34.48,35616.0,28.737,28.7453,28.712,28.737,35616.0
2019-04-03 11:35:00,34.49,34.49,34.46,34.47,19074.0,28.7453,28.7453,28.7203,28.7286,19074.0
2019-04-03 11:40:00,34.48,34.48,34.43,34.44,17169.0,28.737,28.737,28.6953,28.7036,17169.0
2019-04-03 11:45:00,34.45,34.47,34.42,34.43,20589.0,28.712,28.7286,28.6869,28.6953,20589.0
2019-04-03 11:50:00,34.43,34.49,34.43,34.48,18704.0,28.6953,28.7453,28.6953,28.737,18704.0
2019-04-03 11:55:00,34.48,34.48,34.45,34.47,9540.0,28.737,28.737,28.712,28.7286,9540.0
2019-04-03 12:00:00,34.47,34.5,34.45,34.5,23493.0,28.7286,28.7536,28.712,28.7536,23493.0
2019-04-03 12:05:00,34.51,34.52,34.5,34.52,15406.0,28.762,28.7703,28.7536,28.7703,15406.0
2019-04-03 12:10:00,34.52,34.52,34.44,34.46,37845.0,28.7703,28.7703,28.7036,28.7203,37845.0
2019-04-03 12:15:00,34.46,34.46,34.38,34.39,16312.0,28.7203,28.7203,28.6536,28.6619,16312.0
2019-04-03 12:20:00,34.38,34.39,34.37,34.37,16097.0,28.6536,28.6619,28.6453,28.6453,16097.0
2019-04-03 12:25:00,34.37,34.44,34.37,34.42,38756.0,28.6453,28.7036,28.6453,28.6869,38756.0
2019-04-03 12:30:00,34.41,34.41,34.37,34.37,18924.0,28.6786,28.6786,28.6453,28.6453,18924.0
2019-04-03 12:35:00,34.38,34.38,34.31,34.35,30566.0,28.6536,28.6536,28.5953,28.6286,30566.0
2019-04-03 12:40:00,34.36,34.38,34.36,34.37,13497.0,28.6369,28.6536,28.6369,28.6453,13497.0
2019-04-03 12:45:00,34.37,34.37,34.32,34.32,16504.0,28.6453,28.6453,28.6036,28.6036,16504.0
2019-04-03 12:50:00,34.33,34.33,34.28,34.28,23046.0,28.6119,28.6119,28.5703,28.5703,23046.0
2019-04-03 12:55:00,34.27,34.31,34.26,34.3,27276.0,28.5619,28.5953,28.5536,28.5869,27276.0
2019-04-03 13:00:00,34.31,34.39,34.31,34.38,17972.0,28.5953,28.6619,28.5953,28.6536,17972.0
2019-04-03 13:05:00,34.38,34.38,34.35,34.36,5214.0,28.6536,28.6536,28.6286,28.6369,5214.0
2019-04-03 13:10:00,34.35,34.36,34.31,34.31,17130.0,28.6286,28.6369,28.5953,28.5953,17130.0
2019-04-03 13:15:00,34.32,34.35,34.29,34.34,34673.0,28.6036,28.6286,28.5786,28.6203,34673.0
2019-04-03 13:20:00,34.34,34.41,34.33,34.39,64779.0,28.6203,28.6786,28.6119,28.6619,64779.0
2019-04-03 13:25:00,34.39,34.46,34.39,34.44,60601.0,28.6619,28.7203,28.6619,28.7036,60601.0
2019-04-03 13:30:00,34.44,34.48,34.43,34.47,28244.0,28.7036,28.737,28.6953,28.7286,28244.0
2019-04-03 13:35:00,34.47,34.47,34.43,34.43,20389.0,28.7286,28.7286,28.6953,28.6953,20389.0
2019-04-03 13:40:00,34.43,34.45,34.4,34.44,21417.0,28.6953,28.712,28.6703,28.7036,21417.0
2019-04-03 13:45:00,34.45,34.45,34.42,34.42,25361.0,28.712,28.712,28.6869,28.6869,25361.0
2019-04-03 13:50:00,34.42,34.44,34.4,34.44,74036.0,28.6869,28.7036,28.6703,28.7036,74036.0
2019-04-03 13:55:00,34.44,34.45,34.38,34.41,36231.0,28.7036,28.712,28.6536,28.6786,36231.0
2019-04-03 14:00:00,34.41,34.41,34.37,34.39,50135.0,28.6786,28.6786,28.6453,28.6619,50135.0
2019-04-03 14:05:00,34.4,34.42,34.36,34.37,80348.0,28.6703,28.6869,28.6369,28.6453,80348.0
2019-04-03 14:10:00,34.37,34.41,34.36,34.38,32389.0,28.6453,28.6786,28.6369,28.6536,32389.0
2019-04-03 14:15:00,34.37,34.38,34.37,34.38,22781.0,28.6453,28.6536,28.6453,28.6536,22781.0
2019-04-03 14:20:00,34.38,34.42,34.38,34.41,23580.0,28.6536,28.6869,28.6536,28.6786,23580.0
2019-04-03 14:25:00,34.41,34.42,34.39,34.39,22617.0,28.6786,28.6869,28.6619,28.6619,22617.0
2019-04-03 14:30:00,34.39,34.39,34.37,34.38,8959.0,28.6619,28.6619,28.6453,28.6536,8959.0
2019-04-03 14:35:00,34.38,34.38,34.32,34.32,37613.0,28.6536,28.6536,28.6036,28.6036,37613.0
2019-04-03 14:40:00,34.32,34.33,34.31,34.31,29966.0,28.6036,28.6119,28.5953,28.5953,29966.0
2019-04-03 14:45:00,34.32,34.33,34.3,34.33,15554.0,28.6036,28.6119,28.5869,28.6119,15554.0
2019-04-03 14:50:00,34.33,34.37,34.32,34.36,44417.0,28.6119,28.6453,28.6036,28.6369,44417.0
2019-04-03 14:55:00,34.35,34.36,34.34,34.36,29657.0,28.6286,28.6369,28.6203,28.6369,29657.0
2019-04-03 15:00:00,34.36,34.4,34.33,34.4,55397.0,28.6369,28.6703,28.6119,28.6703,55397.0
2019-04-03 15:05:00,34.4,34.4,34.39,34.4,28213.0,28.6703,28.6703,28.6619,28.6703,28213.0
2019-04-03 15:10:00,34.4,34.4,34.35,34.37,109162.0,28.6703,28.6703,28.6286,28.6453,109162.0
2019-04-03 15:15:00,34.37,34.37,34.3,34.3,64468.0,28.6453,28.6453,28.5869,28.5869,64468.0
2019-04-03 15:20:00,34.3,34.33,34.29,34.33,35904.0,28.5869,28.6119,28.5786,28.6119,35904.0
2019-04-03 15:25:00,34.33,34.37,34.32,34.37,28509.0,28.6119,28.6453,28.6036,28.6453,28509.0
2019-04-03 15:30:00,34.36,34.38,34.35,34.36,77599.0,28.6369,28.6536,28.6286,28.6369,77599.0
2019-04-03 15:35:00,34.36,34.39,34.34,34.34,59730.0,28.6369,28.6619,28.6203,28.6203,59730.0
2019-04-03 15:40:00,34.35,34.38,34.33,34.38,61509.0,28.6286,28.6536,28.6119,28.6536,61509.0
2019-04-03 15:45:00,34.38,34.42,34.38,34.4,187370.0,28.6536,28.6869,28.6536,28.6703,187370.0
2019-04-03 15:50:00,34.4,34.44,34.38,34.39,242397.0,28.6703,28.7036,28.6536,28.6619,242397.0
2019-04-03 15:55:00,34.4,34.42,34.38,34.38,270662.0,28.6703,28.6869,28.6536,28.6536,270662.0
2019-04-04 09:30:00,34.31,34.51,34.29,34.47,54841.0,28.5953,28.762,28.5786,28.7286,54841.0
2019-04-04 09:35:00,34.46,34.48,34.43,34.46,34643.0,28.7203,28.737,28.6953,28.7203,34643.0
2019-04-04 09:40:00,34.45,34.51,34.4,34.4,35029.0,28.712,28.762,28.6703,28.6703,35029.0
2019-04-04 09:45:00,34.41,34.46,34.4,34.45,76289.0,28.6786,28.7203,28.6703,28.712,76289.0
2019-04-04 09:50:00,34.45,34.54,34.44,34.45,27028.0,28.712,28.787,28.7036,28.712,27028.0
2019-04-04 09:55:00,34.45,34.52,34.45,34.48,63605.0,28.712,28.7703,28.712,28.737,63605.0
2019-04-04 10:00:00,34.48,34.59,34.48,34.59,195902.0,28.737,28.8286,28.737,28.8286,195902.0
2019-04-04 10:05:00,34.59,34.6,34.55,34.59,23252.0,28.8286,28.837,28.7953,28.8286,23252.0
2019-04-04 10:10:00,34.58,34.58,34.52,34.55,44871.0,28.8203,28.8203,28.7703,28.7953,44871.0
2019-04-04 10:15:00,34.54,34.56,34.47,34.51,38346.0,28.787,28.8036,28.7286,28.762,38346.0
2019-04-04 10:20:00,34.51,34.53,34.46,34.48,36678.0,28.762,28.7786,28.7203,28.737,36678.0
2019-04-04 10:25:00,34.49,34.54,34.48,34.53,9818.0,28.7453,28.787,28.737,28.7786,9818.0
2019-04-04 10:30:00,34.53,34.55,34.5,34.51,21579.0,28.7786,28.7953,28.7536,28.762,21579.0
2019-04-04 10:35:00,34.51,34.55,34.5,34.55,23009.0,28.762,28.7953,28.7536,28.7953,23009.0
2019-04-04 10:40:00,34.55,34.6,34.54,34.6,32359.0,28.7953,28.837,28.787,28.837,32359.0
2019-04-04 10:45:00,34.6,34.69,34.6,34.68,63119.0,28.837,28.912,28.837,28.9036,63119.0
2019-04-04 10:50:00,34.68,34.73,34.67,34.68,27169.0,28.9036,28.9453,28.8953,28.9036,27169.0
2019-04-04 10:55:00,34.68,34.69,34.66,34.69,14042.0,28.9036,28.912,28.887,28.912,14042.0
2019-04-04 11:00:00,34.68,34.69,34.65,34.66,46603.0,28.9036,28.912,28.8786,28.887,46603.0
2019-04-04 11:05:00,34.66,34.71,34.65,34.7,19134.0,28.887,28.9286,28.8786,28.9203,19134.0
2019-04-04 11:10:00,34.7,34.71,34.67,34.67,16283.0,28.9203,28.9286,28.8953,28.8953,16283.0
2019-04-04 11:15:00,34.67,34.67,34.61,34.62,27544.0,28.8953,28.8953,28.8453,28.8536,27544.0
2019-04-04 11:20:00,34.61,34.66,34.59,34.65,32135.0,28.8453,28.887,28.8286,28.8786,32135.0
2019-04-04 11:25:00,34.66,34.75,34.65,34.74,46226.0,28.887,28.962,28.8786,28.9536,46226.0
2019-04-04 11:30:00,34.73,34.74,34.65,34.65,48725.0,28.9453,28.9536,28.8786,28.8786,48725.0
2019-04-04 11:35:00,34.65,34.69,34.64,34.66,19369.0,28.8786,28.912,28.8703,28.887,19369.0
2019-04-04 11:40:00,34.67,34.68,34.63,34.65,17235.0,28.8953,28.9036,28.862,28.8786,17235.0
2019-04-04 11:45:00,34.64,34.65,34.62,34.64,15189.0,28.8703,28.8786,28.8536,28.8703,15189.0
2019-04-04 11:50:00,34.64,34.64,34.58,34.58,23581.0,28.8703,28.8703,28.8203,28.8203,23581.0
2019-04-04 11:55:00,34.59,34.64,34.59,34.63,14314.0,28.8286,28.8703,28.8286,28.862,14314.0
2019-04-04 12:00:00,34.63,34.64,34.61,34.63,47426.0,28.862,28.8703,28.8453,28.862,47426.0
2019-04-04 12:05:00,34.64,34.65,34.63,34.64,16074.0,28.8703,28.8786,28.862,28.8703,16074.0
2019-04-04 12:10:00,34.64,34.68,34.62,34.65,61511.0,28.8703,28.9036,28.8536,28.8786,61511.0
2019-04-04 12:15:00,34.65,34.66,34.57,34.59,83401.0,28.8786,28.887,28.812,28.8286,83401.0
2019-04-04 12:20:00,34.59,34.6,34.54,34.54,52603.0,28.8286,28.837,28.787,28.787,52603.0
2019-04-04 12:25:00,34.54,34.55,34.48,34.5,34817.0,28.787,28.7953,28.737,28.7536,34817.0
2019-04-04 12:30:00,34.48,34.51,34.43,34.44,27467.0,28.737,28.762,28.6953,28.7036,27467.0
2019-04-04 12:35:00,34.44,34.46,34.36,34.38,66686.0,28.7036,28.7203,28.6369,28.6536,66686.0
2019-04-04 12:40:00,34.37,34.41,34.36,34.37,19187.0,28.6453,28.6786,28.6369,28.6453,19187.0
2019-04-04 12:45:00,34.37,34.39,34.33,34.39,12311.0,28.6453,28.6619,28.6119,28.6619,12311.0
2019-04-04 12:50:00,34.39,34.41,34.38,34.4,8560.0,28.6619,28.6786,28.6536,28.6703,8560.0
2019-04-04 12:55:00,34.4,34.41,34.39,34.4,5893.0,28.6703,28.6786,28.6619,28.6703,5893.0
2019-04-04 13:00:00,34.4,34.43,34.39,34.43,25695.0,28.6703,28.6953,28.6619,28.6953,25695.0
2019-04-04 13:05:00,34.43,34.46,34.42,34.46,14184.0,28.6953,28.7203,28.6869,28.7203,14184.0
2019-04-04 13:10:00,34.45,34.52,34.45,34.52,31633.0,28.712,28.7703,28.712,28.7703,31633.0
2019-04-04 13:15:00,34.51,34.52,34.48,34.5,13979.0,28.762,28.7703,28.737,28.7536,13979.0
2019-04-04 13:20:00,34.5,34.51,34.48,34.48,21876.0,28.7536,28.762,28.737,28.737,21876.0
2019-04-04 13:25:00,34.48,34.49,34.46,34.47,10873.0,28.737,28.7453,28.7203,28.7286,10873.0
2019-04-04 13:30:00,34.47,34.5,34.47,34.48,14397.0,28.7286,28.7536,28.7286,28.737,14397.0
2019-04-04 13:35:00,34.48,34.5,34.48,34.49,10160.0,28.737,28.7536,28.737,28.7453,10160.0
2019-04-04 13:40:00,34.49,34.49,34.48,34.48,3802.0,28.7453,28.7453,28.737,28.737,3802.0
2019-04-04 13:45:00,34.48,34.5,34.47,34.48,16021.0,28.737,28.7536,28.7286,28.737,16021.0
2019-04-04 13:50:00,34.49,34.51,34.49,34.5,14496.0,28.7453,28.762,28.7453,28.7536,14496.0
2019-04-04 13:55:00,34.5,34.5,34.49,34.5,3521.0,28.7536,28.7536,28.7453,28.7536,3521.0
2019-04-04 14:00:00,34.5,34.51,34.47,34.48,19290.0,28.7536,28.762,28.7286,28.737,19290.0
2019-04-04 14:05:00,34.48,34.5,34.47,34.5,8741.0,28.737,28.7536,28.7286,28.7536,8741.0
2019-04-04 14:10:00,34.5,34.53,34.49,34.52,19218.0,28.7536,28.7786,28.7453,28.7703,19218.0
2019-04-04 14:15:00,34.52,34.54,34.52,34.54,8205.0,28.7703,28.787,28.7703,28.787,8205.0
2019-04-04 14:20:00,34.53,34.54,34.53,34.53,13411.0,28.7786,28.787,28.7786,28.7786,13411.0
2019-04-04 14:25:00,34.53,34.54,34.53,34.53,8656.0,28.7786,28.787,28.7786,28.7786,8656.0
2019-04-04 14:30:00,34.53,34.54,34.53,34.53,4914.0,28.7786,28.787,28.7786,28.7786,4914.0
2019-04-04 14:35:00,34.53,34.54,34.52,34.52,13327.0,28.7786,28.787,28.7703,28.7703,13327.0
2019-04-04 14:40:00,34.52,34.55,34.52,34.54,33394.0,28.7703,28.7953,28.7703,28.787,33394.0
2019-04-04 14:45:00,34.55,34.55,34.53,34.54,22596.0,28.7953,28.7953,28.7786,28.787,22596.0
2019-04-04 14:50:00,34.53,34.54,34.52,34.52,15402.0,28.7786,28.787,28.7703,28.7703,15402.0
2019-04-04 14:55:00,34.52,34.58,34.52,34.55,46087.0,28.7703,28.8203,28.7703,28.7953,46087.0
2019-04-04 15:00:00,34.56,34.56,34.53,34.54,18569.0,28.8036,28.8036,28.7786,28.787,18569.0
2019-04-04 15:05:00,34.53,34.56,34.51,34.52,88250.0,28.7786,28.8036,28.762,28.7703,88250.0
2019-04-04 15:10:00,34.52,34.56,34.51,34.54,32499.0,28.7703,28.8036,28.762,28.787,32499.0
2019-04-04 15:15:00,34.54,34.58,34.54,34.57,70263.0,28.787,28.8203,28.787,28.812,70263.0
2019-04-04 15:20:00,34.58,34.59,34.52,34.53,34881.0,28.8203,28.8286,28.7703,28.7786,34881.0
2019-04-04 15:25:00,34.52,34.54,34.52,34.52,16318.0,28.7703,28.787,28.7703,28.7703,16318.0
2019-04-04 15:30:00,34.53,34.57,34.53,34.57,29640.0,28.7786,28.812,28.7786,28.812,29640.0
2019-04-04 15:35:00,34.56,34.61,34.56,34.6,74110.0,28.8036,28.8453,28.8036,28.837,74110.0
2019-04-04 15:40:00,34.61,34.62,34.56,34.58,35587.0,28.8453,28.8536,28.8036,28.8203,35587.0
2019-04-04 15:45:00,34.58,34.6,34.56,34.59,64127.0,28.8203,28.837,28.8036,28.8286,64127.0
2019-04-04 15:50:00,34.59,34.63,34.59,34.63,54053.0,28.8286,28.862,28.8286,28.862,54053.0
2019-04-04 15:55:00,34.63,34.64,34.59,34.61,175453.0,28.862,28.8703,28.8286,28.8453,175453.0
2019-04-05 09:30:00,34.72,34.81,34.65,34.67,43904.0,28.937,29.012,28.8786,28.8953,43904.0
2019-04-05 09:35:00,34.67,34.75,34.66,34.72,37616.0,28.8953,28.962,28.887,28.937,37616.0
2019-04-05 09:40:00,34.72,34.79,34.71,34.78,22376.0,28.937,28.9953,28.9286,28.987,22376.0
2019-04-05 09:45:00,34.78,34.81,34.77,34.78,14583.0,28.987,29.012,28.9787,28.987,14583.0
2019-04-05 09:50:00,34.77,34.85,34.77,34.85,22571.0,28.9787,29.0453,28.9787,29.0453,22571.0
2019-04-05 09:55:00,34.85,34.88,34.77,34.77,17458.0,29.0453,29.0703,28.9787,28.9787,17458.0
2019-04-05 10:00:00,34.78,34.83,34.77,34.82,14680.0,28.987,29.0287,28.9787,29.0203,14680.0
2019-04-05 10:05:00,34.82,34.86,34.82,34.86,9262.0,29.0203,29.0537,29.0203,29.0537,9262.0
2019-04-05 10:10:00,34.86,34.9,34.84,34.89,23697.0,29.0537,29.087,29.037,29.0787,23697.0
2019-04-05 10:15:00,34.89,34.89,34.85,34.86,18876.0,29.0787,29.0787,29.0453,29.0537,18876.0
2019-04-05 10:20:00,34.86,34.93,34.86,34.92,30448.0,29.0537,29.112,29.0537,29.1037,30448.0
2019-04-05 10:25:00,34.91,34.93,34.84,34.88,39851.0,29.0953,29.112,29.037,29.0703,39851.0
2019-04-05 10:30:00,34.89,34.97,34.89,34.96,60972.0,29.0787,29.1453,29.0787,29.137,60972.0
2019-04-05 10:35:00,34.95,34.97,34.91,34.93,28332.0,29.1287,29.1453,29.0953,29.112,28332.0
2019-04-05 10:40:00,34.93,34.94,34.87,34.9,18133.0,29.112,29.1203,29.062,29.087,18133.0
2019-04-05 10:45:00,34.9,34.9,34.85,34.87,7226.0,29.087,29.087,29.0453,29.062,7226.0
2019-04-05 10:50:00,34.87,34.91,34.86,34.9,15578.0,29.062,29.0953,29.0537,29.087,15578.0
2019-04-05 10:55:00,34.9,34.91,34.81,34.83,11490.0,29.087,29.0953,29.012,29.0287,11490.0
2019-04-05 11:00:00,34.84,34.84,34.8,34.8,10644.0,29.037,29.037,29.0037,29.0037,10644.0
2019-04-05 11:05:00,34.81,34.83,34.8,34.82,11145.0,29.012,29.0287,29.0037,29.0203,11145.0
2019-04-05 11:10:00,34.82,34.82,34.74,34.75,27905.0,29.0203,29.0203,28.9536,28.962,27905.0
2019-04-05 11:15:00,34.75,34.76,34.7,34.72,13908.0,28.962,28.9703,28.9203,28.937,13908.0
2019-04-05 11:20:00,34.71,34.72,34.69,34.69,14565.0,28.9286,28.937,28.912,28.912,14565.0
2019-04-05 11:25:00,34.69,34.72,34.66,34.72,17577.0,28.912,28.937,28.887,28.937,17577.0
2019-04-05 11:30:00,34.72,34.75,34.71,34.75,13528.0,28.937,28.962,28.9286,28.962,13528.0
2019-04-05 11:35:00,34.75,34.76,34.73,34.75,13904.0,28.962,28.9703,28.9453,28.962,13904.0
2019-04-05 11:40:00,34.73,34.76,34.72,34.75,5462.0,28.9453,28.9703,28.937,28.962,5462.0
2019-04-05 11:45:00,34.75,34.76,34.7,34.73,9312.0,28.962,28.9703,28.9203,28.9453,9312.0
2019-04-05 11:50:00,34.73,34.76,34.7,34.75,10811.0,28.9453,28.9703,28.9203,28.962,10811.0
2019-04-05 11:55:00,34.75,34.76,34.73,34.73,5681.0,28.962,28.9703,28.9453,28.9453,5681.0
2019-04-05 12:00:00,34.73,34.75,34.72,34.74,6771.0,28.9453,28.962,28.937,28.9536,6771.0
2019-04-05 12:05:00,34.75,34.77,34.73,34.76,7554.0,28.962,28.9787,28.9453,28.9703,7554.0
2019-04-05 12:10:00,34.76,34.78,34.76,34.77,7877.0,28.9703,28.987,28.9703,28.9787,7877.0
2019-04-05 12:15:00,34.77,34.8,34.76,34.79,10885.0,28.9787,29.0037,28.9703,28.9953,10885.0
2019-04-05 12:20:00,34.79,34.8,34.78,34.79,21844.0,28.9953,29.0037,28.987,28.9953,21844.0
2019-04-05 12:25:00,34.78,34.79,34.76,34.76,15101.0,28.987,28.9953,28.9703,28.9703,15101.0
2019-04-05 12:30:00,34.76,34.77,34.71,34.71,12545.0,28.9703,28.9787,28.9286,28.9286,12545.0
2019-04-05 12:35:00,34.71,34.71,34.67,34.67,7534.0,28.9286,28.9286,28.8953,28.8953,7534.0
2019-04-05 12:40:00,34.68,34.71,34.67,34.71,10600.0,28.9036,28.9286,28.8953,28.9286,10600.0
2019-04-05 12:45:00,34.72,34.74,34.7,34.74,15084.0,28.937,28.9536,28.9203,28.9536,15084.0
2019-04-05 12:50:00,34.74,34.75,34.72,34.73,21792.0,28.9536,28.962,28.937,28.9453,21792.0
2019-04-05 12:55:00,34.73,34.74,34.71,34.72,22438.0,28.9453,28.9536,28.9286,28.937,22438.0
2019-04-05 13:00:00,34.72,34.72,34.71,34.72,10285.0,28.937,28.937,28.9286,28.937,10285.0
2019-04-05 13:05:00,34.71,34.74,34.7,34.74,19465.0,28.9286,28.9536,28.9203,28.9536,19465.0
2019-04-05 13:10:00,34.74,34.74,34.72,34.73,4286.0,28.9536,28.9536,28.937,28.9453,4286.0
2019-04-05 13:15:00,34.73,34.75,34.73,34.75,5174.0,28.9453,28.962,28.9453,28.962,5174.0
2019-04-05 13:20:00,34.74,34.75,34.72,34.72,11497.0,28.9536,28.962,28.937,28.937,11497.0
2019-04-05 13:25:00,34.73,34.74,34.72,34.72,8734.0,28.9453,28.9536,28.937,28.937,8734.0
2019-04-05 13:30:00,34.72,34.73,34.7,34.73,9772.0,28.937,28.9453,28.9203,28.9453,9772.0
2019-04-05 13:35:00,34.73,34.74,34.72,34.73,6839.0,28.9453,28.9536,28.937,28.9453,6839.0
2019-04-05 13:40:00,34.73,34.74,34.72,34.73,6713.0,28.9453,28.9536,28.937,28.9453,6713.0
2019-04-05 13:45:00,34.73,34.73,34.71,34.72,15203.0,28.9453,28.9453,28.9286,28.937,15203.0
2019-04-05 13:50:00,34.72,34.72,34.71,34.72,2520.0,28.937,28.937,28.9286,28.937,2520.0
2019-04-05 13:55:00,34.72,34.73,34.71,34.72,13566.0,28.937,28.9453,28.9286,28.937,13566.0
2019-04-05 14:00:00,34.72,34.72,34.7,34.71,14916.0,28.937,28.937,28.9203,28.9286,14916.0
2019-04-05 14:05:00,34.71,34.72,34.71,34.72,8340.0,28.9286,28.937,28.9286,28.937,8340.0
2019-04-05 14:10:00,34.72,34.72,34.71,34.71,16805.0,28.937,28.937,28.9286,28.9286,16805.0
2019-04-05 14:15:00,34.71,34.73,34.7,34.7,15119.0,28.9286,28.9453,28.9203,28.9203,15119.0
2019-04-05 14:20:00,34.7,34.71,34.67,34.68,17705.0,28.9203,28.9286,28.8953,28.9036,17705.0
2019-04-05 14:25:00,34.67,34.69,34.66,34.68,12397.0,28.8953,28.912,28.887,28.9036,12397.0
2019-04-05 14:30:00,34.69,34.69,34.67,34.68,7208.0,28.912,28.912,28.8953,28.9036,7208.0
2019-04-05 14:35:00,34.67,34.68,34.67,34.68,9797.0,28.8953,28.9036,28.8953,28.9036,9797.0
2019-04-05 14:40:00,34.68,34.68,34.65,34.66,14917.0,28.9036,28.9036,28.8786,28.887,14917.0
2019-04-05 14:45:00,34.65,34.68,34.65,34.68,10223.0,28.8786,28.9036,28.8786,28.9036,10223.0
2019-04-05 14:50:00,34.68,34.68,34.66,34.68,18070.0,28.9036,28.9036,28.887,28.9036,18070.0
2019-04-05 14:55:00,34.67,34.68,34.67,34.68,16183.0,28.8953,28.9036,28.8953,28.9036,16183.0
2019-04-05 15:00:00,34.68,34.68,34.67,34.68,5594.0,28.9036,28.9036,28.8953,28.9036,5594.0
2019-04-05 15:05:00,34.68,34.68,34.66,34.66,20608.0,28.9036,28.9036,28.887,28.887,20608.0
2019-04-05 15:10:00,34.66,34.68,34.64,34.68,18132.0,28.887,28.9036,28.8703,28.9036,18132.0
2019-04-05 15:15:00,34.67,34.68,34.66,34.67,10462.0,28.8953,28.9036,28.887,28.8953,10462.0
2019-04-05 15:20:00,34.68,34.7,34.67,34.69,16622.0,28.9036,28.9203,28.8953,28.912,16622.0
2019-04-05 15:25:00,34.69,34.7,34.69,34.69,13955.0,28.912,28.9203,28.912,28.912,13955.0
2019-04-05 15:30:00,34.7,34.72,34.69,34.71,38680.0,28.9203,28.937,28.912,28.9286,38680.0
2019-04-05 15:35:00,34.72,34.72,34.7,34.7,23395.0,28.937,28.937,28.9203,28.9203,23395.0
2019-04-05 15:40:00,34.7,34.7,34.68,34.69,12404.0,28.9203,28.9203,28.9036,28.912,12404.0
2019-04-05 15:45:00,34.68,34.69,34.66,34.68,51520.0,28.9036,28.912,28.887,28.9036,51520.0
2019-04-05 15:50:00,34.68,34.69,34.66,34.68,75282.0,28.9036,28.912,28.887,28.9036,75282.0
2019-04-05 15:55:00,34.68,34.72,34.68,34.69,143642.0,28.9036,28.937,28.9036,28.912,143642.0
2019-04-08 09:30:00,34.61,34.64,34.51,34.52,45723.0,28.8453,28.8703,28.762,28.7703,45723.0
2019-04-08 09:35:00,34.52,34.54,34.39,34.43,24238.0,28.7703,28.787,28.6619,28.6953,24238.0
2019-04-08 09:40:00,34.42,34.44,34.31,34.33,20283.0,28.6869,28.7036,28.5953,28.6119,20283.0
2019-04-08 09:45:00,34.33,34.38,34.3,34.38,12222.0,28.6119,28.6536,28.5869,28.6536,12222.0
2019-04-08 09:50:00,34.38,34.4,34.37,34.39,17716.0,28.6536,28.6703,28.6453,28.6619,17716.0
2019-04-08 09:55:00,34.4,34.46,34.4,34.43,11785.0,28.6703,28.7203,28.6703,28.6953,11785.0
2019-04-08 10:00:00,34.41,34.42,34.34,34.35,14827.0,28.6786,28.6869,28.6203,28.6286,14827.0
2019-04-08 10:05:00,34.36,34.37,34.34,34.35,7072.0,28.6369,28.6453,28.6203,28.6286,7072.0
2019-04-08 10:10:00,34.35,34.38,34.35,34.37,7782.0,28.6286,28.6536,28.6286,28.6453,7782.0
2019-04-08 10:15:00,34.37,34.4,34.36,34.4,9520.0,28.6453,28.6703,28.6369,28.6703,9520.0
2019-04-08 10:20:00,34.39,34.4,34.37,34.37,5715.0,28.6619,28.6703,28.6453,28.6453,5715.0
2019-04-08 10:25:00,34.37,34.37,34.29,34.31,11749.0,28.6453,28.6453,28.5786,28.5953,11749.0
2019-04-08 10:30:00,34.3,34.35,34.29,34.33,9997.0,28.5869,28.6286,28.5786,28.6119,9997.0
2019-04-08 10:35:00,34.33,34.35,34.32,34.34,6742.0,28.6119,28.6286,28.6036,28.6203,6742.0
2019-04-08 10:40:00,34.34,34.36,34.33,34.34,4302.0,28.6203,28.6369,28.6119,28.6203,4302.0
2019-04-08 10:45:00,34.34,34.37,34.34,34.35,8178.0,28.6203,28.6453,28.6203,28.6286,8178.0
2019-04-08 10:50:00,34.36,34.37,34.34,34.36,7307.0,28.6369,28.6453,28.6203,28.6369,7307.0
2019-04-08 10:55:00,34.35,34.35,34.33,34.33,14220.0,28.6286,28.6286,28.6119,28.6119,14220.0
2019-04-08 11:00:00,34.34,34.37,34.32,34.36,14050.0,28.6203,28.6453,28.6036,28.6369,14050.0
2019-04-08 11:05:00,34.37,34.38,34.32,34.32,9709.0,28.6453,28.6536,28.6036,28.6036,9709.0
2019-04-08 11:10:00,34.33,34.33,34.3,34.3,11340.0,28.6119,28.6119,28.5869,28.5869,11340.0
2019-04-08 11:15:00,34.3,34.35,34.3,34.34,19698.0,28.5869,28.6286,28.5869,28.6203,19698.0
2019-04-08 11:20:00,34.34,34.34,34.31,34.33,7416.0,28.6203,28.6203,28.5953,28.6119,7416.0
2019-04-08 11:25:00,34.34,34.36,34.33,34.34,13281.0,28.6203,28.6369,28.6119,28.6203,13281.0
2019-04-08 11:30:00,34.34,34.38,34.34,34.37,7031.0,28.6203,28.6536,28.6203,28.6453,7031.0
2019-04-08 11:35:00,34.37,34.39,34.35,34.37,28411.0,28.6453,28.6619,28.6286,28.6453,28411.0
2019-04-08 11:40:00,34.38,34.4,34.38,34.4,15358.0,28.6536,28.6703,28.6536,28.6703,15358.0
2019-04-08 11:45:00,34.4,34.4,34.35,34.38,18260.0,28.6703,28.6703,28.6286,28.6536,18260.0
2019-04-08 11:50:00,34.38,34.39,34.36,34.38,16728.0,28.6536,28.6619,28.6369,28.6536,16728.0
2019-04-08 11:55:00,34.37,34.37,34.34,34.35,5491.0,28.6453,28.6453,28.6203,28.6286,5491.0
2019-04-08 12:00:00,34.35,34.37,34.28,34.29,17417.0,28.6286,28.6453,28.5703,28.5786,17417.0
2019-04-08 12:05:00,34.3,34.32,34.29,34.32,8374.0,28.5869,28.6036,28.5786,28.6036,8374.0
2019-04-08 12:10:00,34.33,34.37,34.32,34.36,10161.0,28.6119,28.6453,28.6036,28.6369,10161.0
2019-04-08 12:15:00,34.36,34.37,34.36,34.36,3503.0,28.6369,28.6453,28.6369,28.6369,3503.0
2019-04-08 12:20:00,34.37,34.37,34.33,34.36,14503.0,28.6453,28.6453,28.6119,28.6369,14503.0
2019-04-08 12:25:00,34.37,34.39,34.36,34.39,5478.0,28.6453,28.6619,28.6369,28.6619,5478.0
2019-04-08 12:30:00,34.39,34.4,34.37,34.37,10791.0,28.6619,28.6703,28.6453,28.6453,10791.0
2019-04-08 12:35:00,34.37,34.43,34.37,34.43,13993.0,28.6453,28.6953,28.6453,28.6953,13993.0
2019-04-08 12:40:00,34.43,34.44,34.39,34.42,10457.0,28.6953,28.7036,28.6619,28.6869,10457.0
2019-04-08 12:45:00,34.42,34.44,34.4,34.4,8406.0,28.6869,28.7036,28.6703,28.6703,8406.0
2019-04-08 12:50:00,34.4,34.42,34.39,34.39,6795.0,28.6703,28.6869,28.6619,28.6619,6795.0
2019-04-08 12:55:00,34.4,34.4,34.37,34.38,14603.0,28.6703,28.6703,28.6453,28.6536,14603.0
2019-04-08 13:00:00,34.38,34.41,34.38,34.39,12179.0,28.6536,28.6786,28.6536,28.6619,12179.0
2019-04-08 13:05:00,34.39,34.4,34.39,34.39,6935.0,28.6619,28.6703,28.6619,28.6619,6935.0
2019-04-08 13:10:00,34.4,34.41,34.38,34.4,10011.0,28.6703,28.6786,28.6536,28.6703,10011.0
2019-04-08 13:15:00,34.4,34.43,34.38,34.43,7265.0,28.6703,28.6953,28.6536,28.6953,7265.0
2019-04-08 13:20:00,34.43,34.44,34.42,34.43,3526.0,28.6953,28.7036,28.6869,28.6953,3526.0
2019-04-08 13:25:00,34.43,34.43,34.41,34.42,16668.0,28.6953,28.6953,28.6786,28.6869,16668.0
2019-04-08 13:30:00,34.42,34.49,34.42,34.49,22678.0,28.6869,28.7453,28.6869,28.7453,22678.0
2019-04-08 13:35:00,34.49,34.56,34.49,34.54,38542.0,28.7453,28.8036,28.7453,28.787,38542.0
2019-04-08 13:40:00,34.55,34.56,34.52,34.54,16225.0,28.7953,28.8036,28.7703,28.787,16225.0
2019-04-08 13:45:00,34.54,34.57,34.53,34.55,11316.0,28.787,28.812,28.7786,28.7953,11316.0
2019-04-08 13:50:00,34.55,34.59,34.54,34.57,17183.0,28.7953,28.8286,28.787,28.812,17183.0
2019-04-08 13:55:00,34.57,34.6,34.56,34.59,18478.0,28.812,28.837,28.8036,28.8286,18478.0
2019-04-08 14:00:00,34.6,34.61,34.59,34.59,10068.0,28.837,28.8453,28.8286,28.8286,10068.0
2019-04-08 14:05:00,34.59,34.65,34.59,34.64,21927.0,28.8286,28.8786,28.8286,28.8703,21927.0
2019-04-08 14:10:00,34.64,34.64,34.62,34.63,10624.0,28.8703,28.8703,28.8536,28.862,10624.0
2019-04-08 14:15:00,34.63,34.63,34.62,34.63,4555.0,28.862,28.862,28.8536,28.862,4555.0
2019-04-08 14:20:00,34.63,34.63,34.62,34.62,14726.0,28.862,28.862,28.8536,28.8536,14726.0
2019-04-08 14:25:00,34.62,34.64,34.62,34.63,19004.0,28.8536,28.8703,28.8536,28.862,19004.0
2019-04-08 14:30:00,34.64,34.66,34.63,34.66,26804.0,28.8703,28.887,28.862,28.887,26804.0
2019-04-08 14:35:00,34.66,34.67,34.65,34.66,7723.0,28.887,28.8953,28.8786,28.887,7723.0
2019-04-08 14:40:00,34.66,34.67,34.62,34.64,20460.0,28.887,28.8953,28.8536,28.8703,20460.0
2019-04-08 14:45:00,34.63,34.64,34.61,34.61,16375.0,28.862,28.8703,28.8453,28.8453,16375.0
2019-04-08 14:50:00,34.61,34.62,34.59,34.59,14682.0,28.8453,28.8536,28.8286,28.8286,14682.0
2019-04-08 14:55:00,34.59,34.62,34.59,34.62,25141.0,28.8286,28.8536,28.8286,28.8536,25141.0
2019-04-08 15:00:00,34.62,34.63,34.61,34.63,19155.0,28.8536,28.862,28.8453,28.862,19155.0
2019-04-08 15:05:00,34.63,34.64,34.61,34.61,12369.0,28.862,28.8703,28.8453,28.8453,12369.0
2019-04-08 15:10:00,34.62,34.62,34.61,34.62,26283.0,28.8536,28.8536,28.8453,28.8536,26283.0
2019-04-08 15:15:00,34.62,34.62,34.56,34.58,34326.0,28.8536,28.8536,28.8036,28.8203,34326.0
2019-04-08 15:20:00,34.58,34.59,34.57,34.58,24106.0,28.8203,28.8286,28.812,28.8203,24106.0
2019-04-08 15:25:00,34.58,34.59,34.58,34.58,10397.0,28.8203,28.8286,28.8203,28.8203,10397.0
2019-04-08 15:30:00,34.58,34.6,34.55,34.59,38543.0,28.8203,28.837,28.7953,28.8286,38543.0
2019-04-08 15:35:00,34.59,34.63,34.59,34.63,27393.0,28.8286,28.862,28.8286,28.862,27393.0
2019-04-08 15:40:00,34.63,34.65,34.62,34.65,19009.0,28.862,28.8786,28.8536,28.8786,19009.0
2019-04-08 15:45:00,34.65,34.66,34.63,34.64,63256.0,28.8786,28.887,28.862,28.8703,63256.0
2019-04-08 15:50:00,34.65,34.66,34.64,34.66,54264.0,28.8786,28.887,28.8703,28.887,54264.0
2019-04-08 15:55:00,34.66,34.69,34.64,34.67,138061.0,28.887,28.912,28.8703,28.8953,138061.0
2019-04-09 09:30:00,34.53,34.55,34.44,34.45,40163.0,28.7786,28.7953,28.7036,28.712,40163.0
2019-04-09 09:35:00,34.45,34.49,34.41,34.47,27639.0,28.712,28.7453,28.6786,28.7286,27639.0
2019-04-09 09:40:00,34.47,34.49,34.44,34.48,14124.0,28.7286,28.7453,28.7036,28.737,14124.0
2019-04-09 09:45:00,34.48,34.49,34.39,34.4,15362.0,28.737,28.7453,28.6619,28.6703,15362.0
2019-04-09 09:50:00,34.39,34.52,34.38,34.52,22266.0,28.6619,28.7703,28.6536,28.7703,22266.0
2019-04-09 09:55:00,34.53,34.53,34.47,34.48,11576.0,28.7786,28.7786,28.7286,28.737,11576.0
2019-04-09 10:00:00,34.48,34.49,34.43,34.44,17279.0,28.737,28.7453,28.6953,28.7036,17279.0
2019-04-09 10:05:00,34.45,34.5,34.45,34.47,11726.0,28.712,28.7536,28.712,28.7286,11726.0
2019-04-09 10:10:00,34.45,34.46,34.39,34.4,10689.0,28.712,28.7203,28.6619,28.6703,10689.0
2019-04-09 10:15:00,34.4,34.43,34.37,34.42,25449.0,28.6703,28.6953,28.6453,28.6869,25449.0
2019-04-09 10:20:00,34.41,34.44,34.4,34.41,19401.0,28.6786,28.7036,28.6703,28.6786,19401.0
2019-04-09 10:25:00,34.41,34.41,34.39,34.4,11658.0,28.6786,28.6786,28.6619,28.6703,11658.0
2019-04-09 10:30:00,34.4,34.42,34.38,34.39,9095.0,28.6703,28.6869,28.6536,28.6619,9095.0
2019-04-09 10:35:00,34.39,34.42,34.34,34.34,7107.0,28.6619,28.6869,28.6203,28.6203,7107.0
2019-04-09 10:40:00,34.35,34.36,34.31,34.31,17915.0,28.6286,28.6369,28.5953,28.5953,17915.0
2019-04-09 10:45:00,34.3,34.34,34.29,34.32,6313.0,28.5869,28.6203,28.5786,28.6036,6313.0
2019-04-09 10:50:00,34.32,34.4,34.32,34.39,7361.0,28.6036,28.6703,28.6036,28.6619,7361.0
2019-04-09 10:55:00,34.38,34.42,34.37,34.41,22134.0,28.6536,28.6869,28.6453,28.6786,22134.0
2019-04-09 11:00:00,34.42,34.49,34.41,34.47,7072.0,28.6869,28.7453,28.6786,28.7286,7072.0
2019-04-09 11:05:00,34.47,34.5,34.45,34.46,17704.0,28.7286,28.7536,28.712,28.7203,17704.0
2019-04-09 11:10:00,34.46,34.47,34.43,34.45,4978.0,28.7203,28.7286,28.6953,28.712,4978.0
2019-04-09 11:15:00,34.46,34.48,34.45,34.46,8663.0,28.7203,28.737,28.712,28.7203,8663.0
2019-04-09 11:20:00,34.44,34.47,34.42,34.42,7918.0,28.7036,28.7286,28.6869,28.6869,7918.0
2019-04-09 11:25:00,34.42,34.45,34.41,34.45,3949.0,28.6869,28.712,28.6786,28.712,3949.0
2019-04-09 11:30:00,34.45,34.49,34.44,34.44,9840.0,28.712,28.7453,28.7036,28.7036,9840.0
2019-04-09 11:35:00,34.44,34.49,34.44,34.48,14210.0,28.7036,28.7453,28.7036,28.737,14210.0
2019-04-09 11:40:00,34.48,34.5,34.47,34.49,8385.0,28.737,28.7536,28.7286,28.7453,8385.0
2019-04-09 11:45:00,34.5,34.56,34.5,34.55,29483.0,28.7536,28.8036,28.7536,28.7953,29483.0
2019-04-09 11:50:00,34.55,34.55,34.49,34.49,12468.0,28.7953,28.7953,28.7453,28.7453,12468.0
2019-04-09 11:55:00,34.51,34.54,34.51,34.53,8156.0,28.762,28.787,28.762,28.7786,8156.0
2019-04-09 12:00:00,34.54,34.56,34.51,34.55,17819.0,28.787,28.8036,28.762,28.7953,17819.0
2019-04-09 12:05:00,34.55,34.56,34.54,34.56,7353.0,28.7953,28.8036,28.787,28.8036,7353.0
2019-04-09 12:10:00,34.56,34.61,34.55,34.59,15341.0,28.8036,28.8453,28.7953,28.8286,15341.0
2019-04-09 12:15:00,34.59,34.62,34.59,34.61,8540.0,28.8286,28.8536,28.8286,28.8453,8540.0
2019-04-09 12:20:00,34.62,34.62,34.55,34.57,21169.0,28.8536,28.8536,28.7953,28.812,21169.0
2019-04-09 12:25:00,34.57,34.57,34.54,34.57,5164.0,28.812,28.812,28.787,28.812,5164.0
2019-04-09 12:30:00,34.56,34.58,34.54,34.56,7776.0,28.8036,28.8203,28.787,28.8036,7776.0
2019-04-09 12:35:00,34.56,34.57,34.55,34.57,7688.0,28.8036,28.812,28.7953,28.812,7688.0
2019-04-09 12:40:00,34.56,34.56,34.54,34.54,10298.0,28.8036,28.8036,28.787,28.787,10298.0
2019-04-09 12:45:00,34.54,34.54,34.53,34.54,4427.0,28.787,28.787,28.7786,28.787,4427.0
2019-04-09 12:50:00,34.54,34.55,34.53,34.54,5607.0,28.787,28.7953,28.7786,28.787,5607.0
2019-04-09 12:55:00,34.55,34.58,34.54,34.56,21262.0,28.7953,28.8203,28.787,28.8036,21262.0
2019-04-09 13:00:00,34.56,34.57,34.42,34.43,138239.0,28.8036,28.812,28.6869,28.6953,138239.0
2019-04-09 13:05:00,34.43,34.43,34.39,34.42,67011.0,28.6953,28.6953,28.6619,28.6869,67011.0
2019-04-09 13:10:00,34.41,34.43,34.4,34.41,12678.0,28.6786,28.6953,28.6703,28.6786,12678.0
2019-04-09 13:15:00,34.41,34.42,34.4,34.42,7355.0,28.6786,28.6869,28.6703,28.6869,7355.0
2019-04-09 13:20:00,34.41,34.42,34.39,34.41,9536.0,28.6786,28.6869,28.6619,28.6786,9536.0
2019-04-09 13:25:00,34.4,34.42,34.4,34.41,3416.0,28.6703,28.6869,28.6703,28.6786,3416.0
2019-04-09 13:30:00,34.41,34.45,34.41,34.45,10911.0,28.6786,28.712,28.6786,28.712,10911.0
2019-04-09 13:35:00,34.44,34.46,34.43,34.45,25667.0,28.7036,28.7203,28.6953,28.712,25667.0
2019-04-09 13:40:00,34.46,34.47,34.43,34.44,11986.0,28.7203,28.7286,28.6953,28.7036,11986.0
2019-04-09 13:45:00,34.44,34.46,34.43,34.44,7436.0,28.7036,28.7203,28.6953,28.7036,7436.0
2019-04-09 13:50:00,34.44,34.44,34.42,34.44,6229.0,28.7036,28.7036,28.6869,28.7036,6229.0
2019-04-09 13:55:00,34.44,34.44,34.42,34.43,5573.0,28.7036,28.7036,28.6869,28.6953,5573.0
2019-04-09 14:00:00,34.43,34.44,34.41,34.41,7880.0,28.6953,28.7036,28.6786,28.6786,7880.0
2019-04-09 14:05:00,34.41,34.42,34.37,34.4,18822.0,28.6786,28.6869,28.6453,28.6703,18822.0
2019-04-09 14:10:00,34.4,34.41,34.38,34.41,12196.0,28.6703,28.6786,28.6536,28.6786,12196.0
2019-04-09 14:15:00,34.41,34.44,34.41,34.41,10271.0,28.6786,28.7036,28.6786,28.6786,10271.0
2019-04-09 14:20:00,34.41,34.42,34.38,34.38,13852.0,28.6786,28.6869,28.6536,28.6536,13852.0
2019-04-09 14:25:00,34.39,34.4,34.37,34.38,18739.0,28.6619,28.6703,28.6453,28.6536,18739.0
2019-04-09 14:30:00,34.38,34.41,34.37,34.4,13219.0,28.6536,28.6786,28.6453,28.6703,13219.0
2019-04-09 14:35:00,34.4,34.4,34.37,34.39,9224.0,28.6703,28.6703,28.6453,28.6619,9224.0
2019-04-09 14:40:00,34.38,34.39,34.31,34.33,13662.0,28.6536,28.6619,28.5953,28.6119,13662.0
2019-04-09 14:45:00,34.33,34.33,34.28,34.3,31268.0,28.6119,28.6119,28.5703,28.5869,31268.0
2019-04-09 14:50:00,34.31,34.34,34.3,34.32,19185.0,28.5953,28.6203,28.5869,28.6036,19185.0
2019-04-09 14:55:00,34.32,34.33,34.3,34.31,11206.0,28.6036,28.6119,28.5869,28.5953,11206.0
2019-04-09 15:00:00,34.3,34.33,34.3,34.33,14474.0,28.5869,28.6119,28.5869,28.6119,14474.0
2019-04-09 15:05:00,34.32,34.34,34.31,34.34,15203.0,28.6036,28.6203,28.5953,28.6203,15203.0
2019-04-09 15:10:00,34.33,34.35,34.32,34.33,15283.0,28.6119,28.6286,28.6036,28.6119,15283.0
2019-04-09 15:15:00,34.33,34.34,34.32,34.34,15406.0,28.6119,28.6203,28.6036,28.6203,15406.0
2019-04-09 15:20:00,34.33,34.34,34.29,34.29,19494.0,28.6119,28.6203,28.5786,28.5786,19494.0
2019-04-09 15:25:00,34.3,34.3,34.25,34.26,25470.0,28.5869,28.5869,28.5453,28.5536,25470.0
2019-04-09 15:30:00,34.26,34.32,34.25,34.3,21750.0,28.5536,28.6036,28.5453,28.5869,21750.0
2019-04-09 15:35:00,34.3,34.33,34.29,34.32,35738.0,28.5869,28.6119,28.5786,28.6036,35738.0
2019-04-09 15:40:00,34.33,34.33,34.29,34.31,41385.0,28.6119,28.6119,28.5786,28.5953,41385.0
2019-04-09 15:45:00,34.31,34.34,34.3,34.34,55263.0,28.5953,28.6203,28.5869,28.6203,55263.0
2019-04-09 15:50:00,34.34,34.34,34.27,34.27,65103.0,28.6203,28.6203,28.5619,28.5619,65103.0
2019-04-09 15:55:00,34.27,34.3,34.23,34.3,192801.0,28.5619,28.5869,28.5286,28.5869,192801.0
2019-04-10 09:30:00,34.29,34.45,34.29,34.43,34532.0,28.5786,28.712,28.5786,28.6953,34532.0
2019-04-10 09:35:00,34.44,34.44,34.36,34.38,6964.0,28.7036,28.7036,28.6369,28.6536,6964.0
2019-04-10 09:40:00,34.37,34.4,34.35,34.38,5636.0,28.6453,28.6703,28.6286,28.6536,5636.0
2019-04-10 09:45:00,34.37,34.43,34.36,34.4,6515.0,28.6453,28.6953,28.6369,28.6703,6515.0
2019-04-10 09:50:00,34.4,34.44,34.35,34.43,15561.0,28.6703,28.7036,28.6286,28.6953,15561.0
2019-04-10 09:55:00,34.42,34.48,34.42,34.45,13124.0,28.6869,28.737,28.6869,28.712,13124.0
2019-04-10 10:00:00,34.44,34.45,34.4,34.42,8702.0,28.7036,28.712,28.6703,28.6869,8702.0
2019-04-10 10:05:00,34.41,34.42,34.38,34.38,6842.0,28.6786,28.6869,28.6536,28.6536,6842.0
2019-04-10 10:10:00,34.37,34.4,34.37,34.38,3770.0,28.6453,28.6703,28.6453,28.6536,3770.0
2019-04-10 10:15:00,34.38,34.39,34.34,34.37,7429.0,28.6536,28.6619,28.6203,28.6453,7429.0
2019-04-10 10:20:00,34.38,34.4,34.35,34.36,7691.0,28.6536,28.6703,28.6286,28.6369,7691.0
2019-04-10 10:25:00,34.36,34.37,34.32,34.34,6087.0,28.6369,28.6453,28.6036,28.6203,6087.0
2019-04-10 10:30:00,34.34,34.36,34.26,34.29,16121.0,28.6203,28.6369,28.5536,28.5786,16121.0
2019-04-10 10:35:00,34.3,34.33,34.29,34.32,10951.0,28.5869,28.6119,28.5786,28.6036,10951.0
2019-04-10 10:40:00,34.32,34.32,34.29,34.31,6097.0,28.6036,28.6036,28.5786,28.5953,6097.0
2019-04-10 10:45:00,34.32,34.38,34.32,34.37,8009.0,28.6036,28.6536,28.6036,28.6453,8009.0
2019-04-10 10:50:00,34.37,34.37,34.34,34.35,6183.0,28.6453,28.6453,28.6203,28.6286,6183.0
2019-04-10 10:55:00,34.35,34.36,34.34,34.35,8688.0,28.6286,28.6369,28.6203,28.6286,8688.0
2019-04-10 11:00:00,34.36,34.41,34.35,34.39,10455.0,28.6369,28.6786,28.6286,28.6619,10455.0
2019-04-10 11:05:00,34.39,34.42,34.38,34.4,6100.0,28.6619,28.6869,28.6536,28.6703,6100.0
2019-04-10 11:10:00,34.39,34.41,34.39,34.41,4941.0,28.6619,28.6786,28.6619,28.6786,4941.0
2019-04-10 11:15:00,34.41,34.43,34.4,34.42,5958.0,28.6786,28.6953,28.6703,28.6869,5958.0
2019-04-10 11:20:00,34.42,34.43,34.4,34.43,15837.0,28.6869,28.6953,28.6703,28.6953,15837.0
2019-04-10 11:25:00,34.43,34.44,34.39,34.39,7256.0,28.6953,28.7036,28.6619,28.6619,7256.0
2019-04-10 11:30:00,34.41,34.47,34.41,34.45,14677.0,28.6786,28.7286,28.6786,28.712,14677.0
2019-04-10 11:35:00,34.45,34.47,34.44,34.46,5241.0,28.712,28.7286,28.7036,28.7203,5241.0
2019-04-10 11:40:00,34.45,34.46,34.41,34.44,27709.0,28.712,28.7203,28.6786,28.7036,27709.0
2019-04-10 11:45:00,34.45,34.45,34.41,34.41,5680.0,28.712,28.712,28.6786,28.6786,5680.0
2019-04-10 11:50:00,34.41,34.43,34.4,34.42,30854.0,28.6786,28.6953,28.6703,28.6869,30854.0
2019-04-10 11:55:00,34.42,34.43,34.38,34.4,9748.0,28.6869,28.6953,28.6536,28.6703,9748.0
2019-04-10 12:00:00,34.41,34.42,34.36,34.37,10427.0,28.6786,28.6869,28.6369,28.6453,10427.0
2019-04-10 12:05:00,34.37,34.37,34.36,34.36,5413.0,28.6453,28.6453,28.6369,28.6369,5413.0
2019-04-10 12:10:00,34.37,34.39,34.36,34.39,5495.0,28.6453,28.6619,28.6369,28.6619,5495.0
2019-04-10 12:15:00,34.39,34.39,34.38,34.39,4343.0,28.6619,28.6619,28.6536,28.6619,4343.0
2019-04-10 12:20:00,34.39,34.42,34.39,34.4,9423.0,28.6619,28.6869,28.6619,28.6703,9423.0
2019-04-10 12:25:00,34.39,34.4,34.37,34.4,6803.0,28.6619,28.6703,28.6453,28.6703,6803.0
2019-04-10 12:30:00,34.4,34.41,34.39,34.39,16600.0,28.6703,28.6786,28.6619,28.6619,16600.0
2019-04-10 12:35:00,34.4,34.4,34.38,34.38,4046.0,28.6703,28.6703,28.6536,28.6536,4046.0
2019-04-10 12:40:00,34.38,34.38,34.36,34.36,5216.0,28.6536,28.6536,28.6369,28.6369,5216.0
2019-04-10 12:45:00,34.36,34.36,34.33,34.34,11619.0,28.6369,28.6369,28.6119,28.6203,11619.0
2019-04-10 12:50:00,34.34,34.35,34.33,34.35,6412.0,28.6203,28.6286,28.6119,28.6286,6412.0
2019-04-10 12:55:00,34.34,34.35,34.33,34.34,5171.0,28.6203,28.6286,28.6119,28.6203,5171.0
2019-04-10 13:00:00,34.35,34.38,34.34,34.37,8556.0,28.6286,28.6536,28.6203,28.6453,8556.0
2019-04-10 13:05:00,34.37,34.38,34.35,34.36,11986.0,28.6453,28.6536,28.6286,28.6369,11986.0
2019-04-10 13:10:00,34.36,34.37,34.35,34.36,6552.0,28.6369,28.6453,28.6286,28.6369,6552.0
2019-04-10 13:15:00,34.36,34.38,34.36,34.37,5615.0,28.6369,28.6536,28.6369,28.6453,5615.0
2019-04-10 13:20:00,34.37,34.38,34.37,34.37,3377.0,28.6453,28.6536,28.6453,28.6453,3377.0
2019-04-10 13:25:00,34.38,34.38,34.35,34.36,11435.0,28.6536,28.6536,28.6286,28.6369,11435.0
2019-04-10 13:30:00,34.36,34.37,34.34,34.36,6356.0,28.6369,28.6453,28.6203,28.6369,6356.0
2019-04-10 13:35:00,34.36,34.36,34.33,34.33,23789.0,28.6369,28.6369,28.6119,28.6119,23789.0
2019-04-10 13:40:00,34.33,34.33,34.3,34.32,15250.0,28.6119,28.6119,28.5869,28.6036,15250.0
2019-04-10 13:45:00,34.32,34.35,34.31,34.35,5954.0,28.6036,28.6286,28.5953,28.6286,5954.0
2019-04-10 13:50:00,34.35,34.36,34.32,34.33,8697.0,28.6286,28.6369,28.6036,28.6119,8697.0
2019-04-10 13:55:00,34.33,34.36,34.32,34.36,11571.0,28.6119,28.6369,28.6036,28.6369,11571.0
2019-04-10 14:00:00,34.37,34.38,34.35,34.35,7791.0,28.6453,28.6536,28.6286,28.6286,7791.0
2019-04-10 14:05:00,34.36,34.36,34.31,34.31,10006.0,28.6369,28.6369,28.5953,28.5953,10006.0
2019-04-10 14:10:00,34.3,34.33,34.28,34.33,15651.0,28.5869,28.6119,28.5703,28.6119,15651.0
2019-04-10 14:15:00,34.34,34.35,34.33,34.34,9802.0,28.6203,28.6286,28.6119,28.6203,9802.0
2019-04-10 14:20:00,34.34,34.35,34.29,34.31,12776.0,28.6203,28.6286,28.5786,28.5953,12776.0
2019-04-10 14:25:00,34.31,34.32,34.3,34.32,8960.0,28.5953,28.6036,28.5869,28.6036,8960.0
2019-04-10 14:30:00,34.32,34.34,34.3,34.31,13270.0,28.6036,28.6203,28.5869,28.5953,13270.0
2019-04-10 14:35:00,34.32,34.33,34.31,34.32,12071.0,28.6036,28.6119,28.5953,28.6036,12071.0
2019-04-10 14:40:00,34.32,34.36,34.32,34.34,14576.0,28.6036,28.6369,28.6036,28.6203,14576.0
2019-04-10 14:45:00,34.34,34.36,34.33,34.36,21525.0,28.6203,28.6369,28.6119,28.6369,21525.0
2019-04-10 14:50:00,34.36,34.4,34.36,34.38,18697.0,28.6369,28.6703,28.6369,28.6536,18697.0
2019-04-10 14:55:00,34.38,34.39,34.37,34.38,10454.0,28.6536,28.6619,28.6453,28.6536,10454.0
2019-04-10 15:00:00,34.37,34.43,34.37,34.41,20646.0,28.6453,28.6953,28.6453,28.6786,20646.0
2019-04-10 15:05:00,34.4,34.45,34.4,34.44,12554.0,28.6703,28.712,28.6703,28.7036,12554.0
2019-04-10 15:10:00,34.45,34.45,34.41,34.44,18195.0,28.712,28.712,28.6786,28.7036,18195.0
2019-04-10 15:15:00,34.45,34.45,34.39,34.4,16794.0,28.712,28.712,28.6619,28.6703,16794.0
2019-04-10 15:20:00,34.41,34.42,34.4,34.41,10964.0,28.6786,28.6869,28.6703,28.6786,10964.0
2019-04-10 15:25:00,34.41,34.41,34.39,34.4,16713.0,28.6786,28.6786,28.6619,28.6703,16713.0
2019-04-10 15:30:00,34.41,34.41,34.37,34.39,28367.0,28.6786,28.6786,28.6453,28.6619,28367.0
2019-04-10 15:35:00,34.39,34.42,34.39,34.4,21090.0,28.6619,28.6869,28.6619,28.6703,21090.0
2019-04-10 15:40:00,34.4,34.4,34.36,34.38,31867.0,28.6703,28.6703,28.6369,28.6536,31867.0
2019-04-10 15:45:00,34.38,34.39,34.36,34.38,36636.0,28.6536,28.6619,28.6369,28.6536,36636.0
2019-04-10 15:50:00,34.38,34.38,34.35,34.37,56841.0,28.6536,28.6536,28.6286,28.6453,56841.0
2019-04-10 15:55:00,34.36,34.41,34.35,34.41,133102.0,28.6369,28.6786,28.6286,28.6786,133102.0
2019-04-11 09:30:00,34.42,34.44,34.36,34.43,22506.0,28.6869,28.7036,28.6369,28.6953,22506.0
2019-04-11 09:35:00,34.42,34.42,34.36,34.38,11632.0,28.6869,28.6869,28.6369,28.6536,11632.0
2019-04-11 09:40:00,34.37,34.5,34.37,34.48,13566.0,28.6453,28.7536,28.6453,28.737,13566.0
2019-04-11 09:45:00,34.48,34.49,34.45,34.48,8858.0,28.737,28.7453,28.712,28.737,8858.0
2019-04-11 09:50:00,34.48,34.49,34.38,34.39,15188.0,28.737,28.7453,28.6536,28.6619,15188.0
2019-04-11 09:55:00,34.39,34.46,34.38,34.43,9273.0,28.6619,28.7203,28.6536,28.6953,9273.0
2019-04-11 10:00:00,34.43,34.46,34.42,34.46,5350.0,28.6953,28.7203,28.6869,28.7203,5350.0
2019-04-11 10:05:00,34.47,34.47,34.43,34.46,7382.0,28.7286,28.7286,28.6953,28.7203,7382.0
2019-04-11 10:10:00,34.46,34.5,34.45,34.49,5603.0,28.7203,28.7536,28.712,28.7453,5603.0
2019-04-11 10:15:00,34.5,34.57,34.48,34.56,26774.0,28.7536,28.812,28.737,28.8036,26774.0
2019-04-11 10:20:00,34.57,34.62,34.55,34.61,7900.0,28.812,28.8536,28.7953,28.8453,7900.0
2019-04-11 10:25:00,34.59,34.62,34.57,34.61,11730.0,28.8286,28.8536,28.812,28.8453,11730.0
2019-04-11 10:30:00,34.61,34.62,34.58,34.59,13598.0,28.8453,28.8536,28.8203,28.8286,13598.0
2019-04-11 10:35:00,34.58,34.64,34.57,34.63,10786.0,28.8203,28.8703,28.812,28.862,10786.0
2019-04-11 10:40:00,34.63,34.67,34.62,34.66,21179.0,28.862,28.8953,28.8536,28.887,21179.0
2019-04-11 10:45:00,34.66,34.68,34.58,34.59,88810.0,28.887,28.9036,28.8203,28.8286,88810.0
2019-04-11 10:50:00,34.59,34.63,34.58,34.61,9736.0,28.8286,28.862,28.8203,28.8453,9736.0
2019-04-11 10:55:00,34.61,34.61,34.58,34.6,8386.0,28.8453,28.8453,28.8203,28.837,8386.0
2019-04-11 11:00:00,34.6,34.64,34.57,34.63,19890.0,28.837,28.8703,28.812,28.862,19890.0
2019-04-11 11:05:00,34.63,34.69,34.62,34.67,10890.0,28.862,28.912,28.8536,28.8953,10890.0
2019-04-11 11:10:00,34.67,34.7,34.65,34.66,10214.0,28.8953,28.9203,28.8786,28.887,10214.0
2019-04-11 11:15:00,34.66,34.68,34.63,34.65,8473.0,28.887,28.9036,28.862,28.8786,8473.0
2019-04-11 11:20:00,34.65,34.66,34.61,34.61,11999.0,28.8786,28.887,28.8453,28.8453,11999.0
2019-04-11 11:25:00,34.62,34.62,34.57,34.59,10764.0,28.8536,28.8536,28.812,28.8286,10764.0
2019-04-11 11:30:00,34.58,34.59,34.52,34.53,16894.0,28.8203,28.8286,28.7703,28.7786,16894.0
2019-04-11 11:35:00,34.53,34.55,34.49,34.49,9684.0,28.7786,28.7953,28.7453,28.7453,9684.0
2019-04-11 11:40:00,34.49,34.49,34.43,34.49,20276.0,28.7453,28.7453,28.6953,28.7453,20276.0
2019-04-11 11:45:00,34.5,34.52,34.49,34.51,6858.0,28.7536,28.7703,28.7453,28.762,6858.0
2019-04-11 11:50:00,34.52,34.54,34.51,34.51,9809.0,28.7703,28.787,28.762,28.762,9809.0
2019-04-11 11:55:00,34.51,34.53,34.5,34.53,7380.0,28.762,28.7786,28.7536,28.7786,7380.0
2019-04-11 12:00:00,34.53,34.55,34.52,34.55,14023.0,28.7786,28.7953,28.7703,28.7953,14023.0
2019-04-11 12:05:00,34.55,34.56,34.54,34.56,8041.0,28.7953,28.8036,28.787,28.8036,8041.0
2019-04-11 12:10:00,34.55,34.58,34.55,34.58,11668.0,28.7953,28.8203,28.7953,28.8203,11668.0
2019-04-11 12:15:00,34.58,34.58,34.55,34.58,7678.0,28.8203,28.8203,28.7953,28.8203,7678.0
2019-04-11 12:20:00,34.59,34.59,34.55,34.57,9838.0,28.8286,28.8286,28.7953,28.812,9838.0
2019-04-11 12:25:00,34.58,34.59,34.56,34.58,7877.0,28.8203,28.8286,28.8036,28.8203,7877.0
2019-04-11 12:30:00,34.58,34.59,34.57,34.58,12042.0,28.8203,28.8286,28.812,28.8203,12042.0
2019-04-11 12:35:00,34.58,34.6,34.58,34.59,4563.0,28.8203,28.837,28.8203,28.8286,4563.0
2019-04-11 12:40:00,34.59,34.6,34.57,34.59,11064.0,28.8286,28.837,28.812,28.8286,11064.0
2019-04-11 12:45:00,34.59,34.59,34.57,34.57,10236.0,28.8286,28.8286,28.812,28.812,10236.0
2019-04-11 12:50:00,34.57,34.61,34.56,34.6,8031.0,28.812,28.8453,28.8036,28.837,8031.0
2019-04-11 12:55:00,34.6,34.63,34.59,34.63,17498.0,28.837,28.862,28.8286,28.862,17498.0
2019-04-11 13:00:00,34.63,34.65,34.62,34.62,14439.0,28.862,28.8786,28.8536,28.8536,14439.0
2019-04-11 13:05:00,34.62,34.62,34.61,34.62,3593.0,28.8536,28.8536,28.8453,28.8536,3593.0
2019-04-11 13:10:00,34.62,34.63,34.6,34.61,4261.0,28.8536,28.862,28.837,28.8453,4261.0
2019-04-11 13:15:00,34.61,34.62,34.61,34.62,3248.0,28.8453,28.8536,28.8453,28.8536,3248.0
2019-04-11 13:20:00,34.61,34.62,34.58,34.58,9174.0,28.8453,28.8536,28.8203,28.8203,9174.0
2019-04-11 13:25:00,34.58,34.6,34.58,34.59,6277.0,28.8203,28.837,28.8203,28.8286,6277.0
2019-04-11 13:30:00,34.58,34.59,34.53,34.55,6338.0,28.8203,28.8286,28.7786,28.7953,6338.0
2019-04-11 13:35:00,34.56,34.57,34.54,34.55,10215.0,28.8036,28.812,28.787,28.7953,10215.0
2019-04-11 13:40:00,34.55,34.56,34.53,34.55,4141.0,28.7953,28.8036,28.7786,28.7953,4141.0
2019-04-11 13:45:00,34.55,34.57,34.54,34.56,4667.0,28.7953,28.812,28.787,28.8036,4667.0
2019-04-11 13:50:00,34.56,34.58,34.56,34.56,9528.0,28.8036,28.8203,28.8036,28.8036,9528.0
2019-04-11 13:55:00,34.56,34.56,34.52,34.52,7177.0,28.8036,28.8036,28.7703,28.7703,7177.0
2019-04-11 14:00:00,34.53,34.55,34.53,34.54,1200.0,28.7786,28.7953,28.7786,28.787,1200.0
2019-04-11 14:05:00,34.55,34.56,34.52,34.54,10482.0,28.7953,28.8036,28.7703,28.787,10482.0
2019-04-11 14:10:00,34.54,34.55,34.53,34.54,6728.0,28.787,28.7953,28.7786,28.787,6728.0
2019-04-11 14:15:00,34.55,34.55,34.52,34.53,7629.0,28.7953,28.7953,28.7703,28.7786,7629.0
2019-04-11 14:20:00,34.53,34.55,34.53,34.55,12712.0,28.7786,28.7953,28.7786,28.7953,12712.0
2019-04-11 14:25:00,34.54,34.54,34.51,34.52,8985.0,28.787,28.787,28.762,28.7703,8985.0
2019-04-11 14:30:00,34.52,34.53,34.5,34.52,13759.0,28.7703,28.7786,28.7536,28.7703,13759.0
2019-04-11 14:35:00,34.52,34.52,34.49,34.49,7814.0,28.7703,28.7703,28.7453,28.7453,7814.0
2019-04-11 14:40:00,34.49,34.53,34.48,34.53,12362.0,28.7453,28.7786,28.737,28.7786,12362.0
2019-04-11 14:45:00,34.52,34.53,34.5,34.51,5828.0,28.7703,28.7786,28.7536,28.762,5828.0
2019-04-11 14:50:00,34.51,34.52,34.49,34.52,9358.0,28.762,28.7703,28.7453,28.7703,9358.0
2019-04-11 14:55:00,34.51,34.55,34.49,34.53,14085.0,28.762,28.7953,28.7453,28.7786,14085.0
2019-04-11 15:00:00,34.53,34.58,34.52,34.57,18295.0,28.7786,28.8203,28.7703,28.812,18295.0
2019-04-11 15:05:00,34.58,34.59,34.56,34.56,8051.0,28.8203,28.8286,28.8036,28.8036,8051.0
2019-04-11 15:10:00,34.56,34.59,34.56,34.56,14780.0,28.8036,28.8286,28.8036,28.8036,14780.0
2019-04-11 15:15:00,34.56,34.58,34.55,34.57,6658.0,28.8036,28.8203,28.7953,28.812,6658.0
2019-04-11 15:20:00,34.58,34.58,34.55,34.55,10367.0,28.8203,28.8203,28.7953,28.7953,10367.0
2019-04-11 15:25:00,34.56,34.56,34.54,34.55,6527.0,28.8036,28.8036,28.787,28.7953,6527.0
2019-04-11 15:30:00,34.55,34.58,34.54,34.56,32548.0,28.7953,28.8203,28.787,28.8036,32548.0
2019-04-11 15:35:00,34.56,34.57,34.55,34.57,12234.0,28.8036,28.812,28.7953,28.812,12234.0
2019-04-11 15:40:00,34.56,34.58,34.56,34.57,17793.0,28.8036,28.8203,28.8036,28.812,17793.0
2019-04-11 15:45:00,34.58,34.59,34.55,34.58,39519.0,28.8203,28.8286,28.7953,28.8203,39519.0
2019-04-11 15:50:00,34.58,34.61,34.56,34.61,71870.0,28.8203,28.8453,28.8036,28.8453,71870.0
2019-04-11 15:55:00,34.6,34.63,34.59,34.62,134274.0,28.837,28.862,28.8286,28.8536,134274.0
2019-04-12 09:30:00,34.88,34.94,34.86,34.92,57793.0,29.0703,29.1203,29.0537,29.1037,57793.0
2019-04-12 09:35:00,34.91,34.95,34.9,34.93,25295.0,29.0953,29.1287,29.087,29.112,25295.0
2019-04-12 09:40:00,34.93,34.94,34.87,34.88,13224.0,29.112,29.1203,29.062,29.0703,13224.0
2019-04-12 09:45:00,34.88,34.88,34.84,34.85,14796.0,29.0703,29.0703,29.037,29.0453,14796.0
2019-04-12 09:50:00,34.84,34.91,34.84,34.91,9562.0,29.037,29.0953,29.037,29.0953,9562.0
2019-04-12 09:55:00,34.91,34.94,34.9,34.94,11167.0,29.0953,29.1203,29.087,29.1203,11167.0
2019-04-12 10:00:00,34.95,34.95,34.82,34.82,14849.0,29.1287,29.1287,29.0203,29.0203,14849.0
2019-04-12 10:05:00,34.83,34.86,34.81,34.83,13033.0,29.0287,29.0537,29.012,29.0287,13033.0
2019-04-12 10:10:00,34.83,34.89,34.83,34.84,20478.0,29.0287,29.0787,29.0287,29.037,20478.0
2019-04-12 10:15:00,34.85,34.87,34.83,34.86,17959.0,29.0453,29.062,29.0287,29.0537,17959.0
2019-04-12 10:20:00,34.86,34.94,34.85,34.93,31188.0,29.0537,29.1203,29.0453,29.112,31188.0
2019-04-12 10:25:00,34.94,35.0,34.94,34.95,96148.0,29.1203,29.1703,29.1203,29.1287,96148.0
2019-04-12 10:30:00,34.96,34.98,34.89,34.94,54893.0,29.137,29.1537,29.0787,29.1203,54893.0
2019-04-12 10:35:00,34.94,34.96,34.89,34.9,15125.0,29.1203,29.137,29.0787,29.087,15125.0
2019-04-12 10:40:00,34.9,34.91,34.87,34.89,14977.0,29.087,29.0953,29.062,29.0787,14977.0
2019-04-12 10:45:00,34.89,34.9,34.87,34.88,19583.0,29.0787,29.087,29.062,29.0703,19583.0
2019-04-12 10:50:00,34.87,34.9,34.85,34.88,11728.0,29.062,29.087,29.0453,29.0703,11728.0
2019-04-12 10:55:00,34.89,34.89,34.85,34.86,6783.0,29.0787,29.0787,29.0453,29.0537,6783.0
2019-04-12 11:00:00,34.86,34.86,34.77,34.79,14857.0,29.0537,29.0537,28.9787,28.9953,14857.0
2019-04-12 11:05:00,34.78,34.79,34.76,34.79,9839.0,28.987,28.9953,28.9703,28.9953,9839.0
2019-04-12 11:10:00,34.79,34.8,34.77,34.8,5264.0,28.9953,29.0037,28.9787,29.0037,5264.0
2019-04-12 11:15:00,34.79,34.79,34.76,34.77,10897.0,28.9953,28.9953,28.9703,28.9787,10897.0
2019-04-12 11:20:00,34.77,34.8,34.77,34.79,9362.0,28.9787,29.0037,28.9787,28.9953,9362.0
2019-04-12 11:25:00,34.79,34.81,34.79,34.79,4205.0,28.9953,29.012,28.9953,28.9953,4205.0
2019-04-12 11:30:00,34.79,34.83,34.76,34.83,13158.0,28.9953,29.0287,28.9703,29.0287,13158.0
2019-04-12 11:35:00,34.83,34.84,34.81,34.81,12077.0,29.0287,29.037,29.012,29.012,12077.0
2019-04-12 11:40:00,34.81,34.81,34.79,34.81,7960.0,29.012,29.012,28.9953,29.012,7960.0
2019-04-12 11:45:00,34.8,34.81,34.77,34.79,6017.0,29.0037,29.012,28.9787,28.9953,6017.0
2019-04-12 11:50:00,34.8,34.83,34.79,34.83,9221.0,29.0037,29.0287,28.9953,29.0287,9221.0
2019-04-12 11:55:00,34.83,34.86,34.83,34.83,16177.0,29.0287,29.0537,29.0287,29.0287,16177.0
2019-04-12 12:00:00,34.83,34.84,34.81,34.83,6727.0,29.0287,29.037,29.012,29.0287,6727.0
2019-04-12 12:05:00,34.84,34.86,34.83,34.86,15741.0,29.037,29.0537,29.0287,29.0537,15741.0
2019-04-12 12:10:00,34.85,34.9,34.84,34.9,17978.0,29.0453,29.087,29.037,29.087,17978.0
2019-04-12 12:15:00,34.9,34.93,34.89,34.92,11492.0,29.087,29.112,29.0787,29.1037,11492.0
2019-04-12 12:20:00,34.92,34.93,34.9,34.9,7997.0,29.1037,29.112,29.087,29.087,7997.0
2019-04-12 12:25:00,34.91,34.93,34.91,34.93,7740.0,29.0953,29.112,29.0953,29.112,7740.0
2019-04-12 12:30:00,34.92,34.93,34.91,34.91,7154.0,29.1037,29.112,29.0953,29.0953,7154.0
2019-04-12 12:35:00,34.91,34.92,34.89,34.91,10626.0,29.0953,29.1037,29.0787,29.0953,10626.0
2019-04-12 12:40:00,34.91,34.94,34.91,34.93,7486.0,29.0953,29.1203,29.0953,29.112,7486.0
2019-04-12 12:45:00,34.94,34.94,34.92,34.93,8963.0,29.1203,29.1203,29.1037,29.112,8963.0
2019-04-12 12:50:00,34.93,34.96,34.93,34.95,13607.0,29.112,29.137,29.112,29.1287,13607.0
2019-04-12 12:55:00,34.95,34.96,34.94,34.96,6977.0,29.1287,29.137,29.1203,29.137,6977.0
2019-04-12 13:00:00,34.96,34.98,34.94,34.97,14217.0,29.137,29.1537,29.1203,29.1453,14217.0
2019-04-12 13:05:00,34.97,34.99,34.97,34.98,13640.0,29.1453,29.162,29.1453,29.1537,13640.0
2019-04-12 13:10:00,34.99,35.0,34.98,34.98,11640.0,29.162,29.1703,29.1537,29.1537,11640.0
2019-04-12 13:15:00,34.98,35.06,34.98,35.05,182676.0,29.1537,29.2203,29.1537,29.212,182676.0
2019-04-12 13:20:00,35.05,35.05,35.03,35.04,3957.0,29.212,29.212,29.1953,29.2037,3957.0
2019-04-12 13:25:00,35.04,35.04,35.0,35.01,7435.0,29.2037,29.2037,29.1703,29.1787,7435.0
2019-04-12 13:30:00,35.01,35.01,34.99,34.99,7808.0,29.1787,29.1787,29.162,29.162,7808.0
2019-04-12 13:35:00,34.99,35.0,34.98,34.99,4669.0,29.162,29.1703,29.1537,29.162,4669.0
2019-04-12 13:40:00,34.98,35.0,34.97,35.0,16930.0,29.1537,29.1703,29.1453,29.1703,16930.0
2019-04-12 13:45:00,35.0,35.0,34.98,34.99,4818.0,29.1703,29.1703,29.1537,29.162,4818.0
2019-04-12 13:50:00,34.99,35.0,34.98,34.99,4989.0,29.162,29.1703,29.1537,29.162,4989.0
2019-04-12 13:55:00,35.0,35.0,34.97,34.99,14210.0,29.1703,29.1703,29.1453,29.162,14210.0
2019-04-12 14:00:00,34.98,35.01,34.98,35.01,11158.0,29.1537,29.1787,29.1537,29.1787,11158.0
2019-04-12 14:05:00,35.0,35.03,35.0,35.02,13117.0,29.1703,29.1953,29.1703,29.187,13117.0
2019-04-12 14:10:00,35.03,35.04,35.02,35.04,8337.0,29.1953,29.2037,29.187,29.2037,8337.0
2019-04-12 14:15:00,35.03,35.03,35.02,35.03,14090.0,29.1953,29.1953,29.187,29.1953,14090.0
2019-04-12 14:20:00,35.03,35.04,35.02,35.03,9811.0,29.1953,29.2037,29.187,29.1953,9811.0
2019-04-12 14:25:00,35.03,35.04,35.01,35.04,9315.0,29.1953,29.2037,29.1787,29.2037,9315.0
2019-04-12 14:30:00,35.03,35.04,35.01,35.02,10396.0,29.1953,29.2037,29.1787,29.187,10396.0
2019-04-12 14:35:00,35.02,35.03,35.0,35.02,10185.0,29.187,29.1953,29.1703,29.187,10185.0
2019-04-12 14:40:00,35.01,35.02,35.0,35.01,10397.0,29.1787,29.187,29.1703,29.1787,10397.0
2019-04-12 14:45:00,35.01,35.01,35.0,35.0,4417.0,29.1787,29.1787,29.1703,29.1703,4417.0
2019-04-12 14:50:00,35.01,35.02,35.0,35.01,15598.0,29.1787,29.187,29.1703,29.1787,15598.0
2019-04-12 14:55:00,35.02,35.02,35.01,35.01,5634.0,29.187,29.187,29.1787,29.1787,5634.0
2019-04-12 15:00:00,35.01,35.02,34.99,35.0,24253.0,29.1787,29.187,29.162,29.1703,24253.0
2019-04-12 15:05:00,35.0,35.02,34.99,35.01,22748.0,29.1703,29.187,29.162,29.1787,22748.0
2019-04-12 15:10:00,35.01,35.02,35.0,35.02,23324.0,29.1787,29.187,29.1703,29.187,23324.0
2019-04-12 15:15:00,35.01,35.02,35.0,35.0,15271.0,29.1787,29.187,29.1703,29.1703,15271.0
2019-04-12 15:20:00,35.0,35.01,34.99,35.01,15099.0,29.1703,29.1787,29.162,29.1787,15099.0
2019-04-12 15:25:00,35.01,35.02,35.0,35.02,31998.0,29.1787,29.187,29.1703,29.187,31998.0
2019-04-12 15:30:00,35.02,35.03,34.99,35.02,39879.0,29.187,29.1953,29.162,29.187,39879.0
2019-04-12 15:35:00,35.02,35.03,35.0,35.02,51332.0,29.187,29.1953,29.1703,29.187,51332.0
2019-04-12 15:40:00,35.02,35.03,35.0,35.01,32530.0,29.187,29.1953,29.1703,29.1787,32530.0
2019-04-12 15:45:00,35.01,35.01,34.98,34.99,63330.0,29.1787,29.1787,29.1537,29.162,63330.0
2019-04-12 15:50:00,35.0,35.0,34.97,34.98,68653.0,29.1703,29.1703,29.1453,29.1537,68653.0
2019-04-12 15:55:00,34.98,35.02,34.97,35.02,134226.0,29.1537,29.187,29.1453,29.187,134226.0
2019-04-15 09:30:00,35.14,35.15,34.97,35.0,50087.0,29.287,29.2954,29.1453,29.1703,50087.0
2019-04-15 09:35:00,34.98,34.99,34.9,34.98,11789.0,29.1537,29.162,29.087,29.1537,11789.0
2019-04-15 09:40:00,34.98,35.03,34.94,35.0,15099.0,29.1537,29.1953,29.1203,29.1703,15099.0
2019-04-15 09:45:00,34.99,34.99,34.95,34.95,9964.0,29.162,29.162,29.1287,29.1287,9964.0
2019-04-15 09:50:00,34.95,34.96,34.9,34.96,16330.0,29.1287,29.137,29.087,29.137,16330.0
2019-04-15 09:55:00,34.97,35.0,34.96,34.97,12927.0,29.1453,29.1703,29.137,29.1453,12927.0
2019-04-15 10:00:00,34.97,34.97,34.94,34.96,6683.0,29.1453,29.1453,29.1203,29.137,6683.0
2019-04-15 10:05:00,34.96,34.98,34.94,34.95,9397.0,29.137,29.1537,29.1203,29.1287,9397.0
2019-04-15 10:10:00,34.94,34.96,34.92,34.93,6973.0,29.1203,29.137,29.1037,29.112,6973.0
2019-04-15 10:15:00,34.92,34.95,34.9,34.91,13045.0,29.1037,29.1287,29.087,29.0953,13045.0
2019-04-15 10:20:00,34.91,34.92,34.88,34.91,22780.0,29.0953,29.1037,29.0703,29.0953,22780.0
2019-04-15 10:25:00,34.91,34.91,34.84,34.84,17842.0,29.0953,29.0953,29.037,29.037,17842.0
2019-04-15 10:30:00,34.84,34.87,34.83,34.87,8279.0,29.037,29.062,29.0287,29.062,8279.0
2019-04-15 10:35:00,34.87,34.89,34.86,34.87,20049.0,29.062,29.0787,29.0537,29.062,20049.0
2019-04-15 10:40:00,34.87,34.88,34.82,34.83,10859.0,29.062,29.0703,29.0203,29.0287,10859.0
2019-04-15 10:45:00,34.82,34.86,34.81,34.85,22197.0,29.0203,29.0537,29.012,29.0453,22197.0
2019-04-15 10:50:00,34.85,34.87,34.84,34.87,18616.0,29.0453,29.062,29.037,29.062,18616.0
2019-04-15 10:55:00,34.87,34.87,34.85,34.85,20799.0,29.062,29.062,29.0453,29.0453,20799.0
2019-04-15 11:00:00,34.86,34.87,34.86,34.87,15076.0,29.0537,29.062,29.0537,29.062,15076.0
2019-04-15 11:05:00,34.86,34.91,34.86,34.91,26192.0,29.0537,29.0953,29.0537,29.0953,26192.0
2019-04-15 11:10:00,34.91,34.95,34.91,34.94,13002.0,29.0953,29.1287,29.0953,29.1203,13002.0
2019-04-15 11:15:00,34.95,34.96,34.93,34.94,12234.0,29.1287,29.137,29.112,29.1203,12234.0
2019-04-15 11:20:00,34.93,34.93,34.91,34.91,3983.0,29.112,29.112,29.0953,29.0953,3983.0
2019-04-15 11:25:00,34.92,34.93,34.9,34.91,7738.0,29.1037,29.112,29.087,29.0953,7738.0
2019-04-15 11:30:00,34.9,34.91,34.84,34.84,15174.0,29.087,29.0953,29.037,29.037,15174.0
2019-04-15 11:35:00,34.84,34.85,34.82,34.82,10056.0,29.037,29.0453,29.0203,29.0203,10056.0
2019-04-15 11:40:00,34.82,34.84,34.81,34.81,7466.0,29.0203,29.037,29.012,29.012,7466.0
2019-04-15 11:45:00,34.81,34.84,34.8,34.84,11996.0,29.012,29.037,29.0037,29.037,11996.0
2019-04-15 11:50:00,34.84,34.88,34.84,34.86,10753.0,29.037,29.0703,29.037,29.0537,10753.0
2019-04-15 11:55:00,34.86,34.88,34.84,34.84,6316.0,29.0537,29.0703,29.037,29.037,6316.0
2019-04-15 12:00:00,34.84,34.85,34.82,34.83,11609.0,29.037,29.0453,29.0203,29.0287,11609.0
2019-04-15 12:05:00,34.84,34.85,34.8,34.8,9392.0,29.037,29.0453,29.0037,29.0037,9392.0
2019-04-15 12:10:00,34.8,34.8,34.77,34.78,12247.0,29.0037,29.0037,28.9787,28.987,12247.0
2019-04-15 12:15:00,34.78,34.78,34.76,34.77,8046.0,28.987,28.987,28.9703,28.9787,8046.0
2019-04-15 12:20:00,34.78,34.8,34.78,34.79,6665.0,28.987,29.0037,28.987,28.9953,6665.0
2019-04-15 12:25:00,34.79,34.8,34.76,34.77,5093.0,28.9953,29.0037,28.9703,28.9787,5093.0
2019-04-15 12:30:00,34.77,34.78,34.75,34.75,7134.0,28.9787,28.987,28.962,28.962,7134.0
2019-04-15 12:35:00,34.76,34.79,34.75,34.77,14642.0,28.9703,28.9953,28.962,28.9787,14642.0
2019-04-15 12:40:00,34.77,34.78,34.76,34.76,4058.0,28.9787,28.987,28.9703,28.9703,4058.0
2019-04-15 12:45:00,34.77,34.77,34.75,34.76,4846.0,28.9787,28.9787,28.962,28.9703,4846.0
2019-04-15 12:50:00,34.75,34.77,34.72,34.75,24165.0,28.962,28.9787,28.937,28.962,24165.0
2019-04-15 12:55:00,34.75,34.76,34.74,34.75,9159.0,28.962,28.9703,28.9536,28.962,9159.0
2019-04-15 13:00:00,34.74,34.78,34.74,34.77,10396.0,28.9536,28.987,28.9536,28.9787,10396.0
2019-04-15 13:05:00,34.77,34.79,34.76,34.76,10415.0,28.9787,28.9953,28.9703,28.9703,10415.0
2019-04-15 13:10:00,34.76,34.78,34.76,34.77,4995.0,28.9703,28.987,28.9703,28.9787,4995.0
2019-04-15 13:15:00,34.78,34.79,34.77,34.77,7792.0,28.987,28.9953,28.9787,28.9787,7792.0
2019-04-15 13:20:00,34.78,34.79,34.77,34.78,7135.0,28.987,28.9953,28.9787,28.987,7135.0
2019-04-15 13:25:00,34.78,34.79,34.77,34.78,7261.0,28.987,28.9953,28.9787,28.987,7261.0
2019-04-15 13:30:00,34.78,34.82,34.77,34.82,12775.0,28.987,29.0203,28.9787,29.0203,12775.0
2019-04-15 13:35:00,34.82,34.83,34.81,34.83,12029.0,29.0203,29.0287,29.012,29.0287,12029.0
2019-04-15 13:40:00,34.83,34.86,34.83,34.85,11006.0,29.0287,29.0537,29.0287,29.0453,11006.0
2019-04-15 13:45:00,34.84,34.85,34.83,34.84,7680.0,29.037,29.0453,29.0287,29.037,7680.0
2019-04-15 13:50:00,34.84,34.86,34.84,34.86,7001.0,29.037,29.0537,29.037,29.0537,7001.0
2019-04-15 13:55:00,34.86,34.88,34.85,34.88,10048.0,29.0537,29.0703,29.0453,29.0703,10048.0
2019-04-15 14:00:00,34.88,34.9,34.87,34.9,15526.0,29.0703,29.087,29.062,29.087,15526.0
2019-04-15 14:05:00,34.89,34.9,34.89,34.9,2760.0,29.0787,29.087,29.0787,29.087,2760.0
2019-04-15 14:10:00,34.9,34.9,34.87,34.88,10960.0,29.087,29.087,29.062,29.0703,10960.0
2019-04-15 14:15:00,34.88,34.89,34.87,34.89,10189.0,29.0703,29.0787,29.062,29.0787,10189.0
2019-04-15 14:20:00,34.89,34.89,34.86,34.88,17806.0,29.0787,29.0787,29.0537,29.0703,17806.0
2019-04-15 14:25:00,34.87,34.88,34.85,34.86,7359.0,29.062,29.0703,29.0453,29.0537,7359.0
2019-04-15 14:30:00,34.86,34.88,34.86,34.87,9478.0,29.0537,29.0703,29.0537,29.062,9478.0
2019-04-15 14:35:00,34.88,34.88,34.85,34.88,11648.0,29.0703,29.0703,29.0453,29.0703,11648.0
2019-04-15 14:40:00,34.87,34.89,34.87,34.88,5875.0,29.062,29.0787,29.062,29.0703,5875.0
2019-04-15 14:45:00,34.89,34.9,34.88,34.9,11704.0,29.0787,29.087,29.0703,29.087,11704.0
2019-04-15 14:50:00,34.89,34.94,34.88,34.94,23064.0,29.0787,29.1203,29.0703,29.1203,23064.0
2019-04-15 14:55:00,34.94,34.95,34.93,34.95,11085.0,29.1203,29.1287,29.112,29.1287,11085.0
2019-04-15 15:00:00,34.95,34.96,34.93,34.94,19640.0,29.1287,29.137,29.112,29.1203,19640.0
2019-04-15 15:05:00,34.94,34.96,34.93,34.95,21051.0,29.1203,29.137,29.112,29.1287,21051.0
2019-04-15 15:10:00,34.95,34.98,34.94,34.95,30336.0,29.1287,29.1537,29.1203,29.1287,30336.0
2019-04-15 15:15:00,34.95,34.97,34.94,34.97,21987.0,29.1287,29.1453,29.1203,29.1453,21987.0
2019-04-15 15:20:00,34.97,34.98,34.94,34.96,41098.0,29.1453,29.1537,29.1203,29.137,41098.0
2019-04-15 15:25:00,34.96,34.97,34.95,34.96,19754.0,29.137,29.1453,29.1287,29.137,19754.0
2019-04-15 15:30:00,34.96,34.97,34.94,34.94,43189.0,29.137,29.1453,29.1203,29.1203,43189.0
2019-04-15 15:35:00,34.95,34.97,34.94,34.96,43652.0,29.1287,29.1453,29.1203,29.137,43652.0
2019-04-15 15:40:00,34.96,34.98,34.95,34.97,43653.0,29.137,29.1537,29.1287,29.1453,43653.0
2019-04-15 15:45:00,34.97,34.98,34.96,34.97,54264.0,29.1453,29.1537,29.137,29.1453,54264.0
2019-04-15 15:50:00,34.97,34.98,34.94,34.98,75771.0,29.1453,29.1537,29.1203,29.1537,75771.0
2019-04-15 15:55:00,34.98,34.99,34.94,34.96,180039.0,29.1537,29.162,29.1203,29.137,180039.0
2019-04-16 09:30:00,35.0,35.1,34.81,34.96,73127.0,29.1703,29.2537,29.012,29.137,73127.0
2019-04-16 09:35:00,34.98,35.02,34.91,34.91,14710.0,29.1537,29.187,29.0953,29.0953,14710.0
2019-04-16 09:40:00,34.92,34.97,34.91,34.96,17302.0,29.1037,29.1453,29.0953,29.137,17302.0
2019-04-16 09:45:00,34.95,34.97,34.91,34.92,8674.0,29.1287,29.1453,29.0953,29.1037,8674.0
2019-04-16 09:50:00,34.92,34.96,34.9,34.95,20568.0,29.1037,29.137,29.087,29.1287,20568.0
2019-04-16 09:55:00,34.94,34.96,34.9,34.91,10528.0,29.1203,29.137,29.087,29.0953,10528.0
2019-04-16 10:00:00,34.91,34.93,34.88,34.88,12065.0,29.0953,29.112,29.0703,29.0703,12065.0
2019-04-16 10:05:00,34.88,34.88,34.83,34.84,16560.0,29.0703,29.0703,29.0287,29.037,16560.0
2019-04-16 10:10:00,34.84,34.91,34.83,34.91,12878.0,29.037,29.0953,29.0287,29.0953,12878.0
2019-04-16 10:15:00,34.91,34.92,34.87,34.87,6956.0,29.0953,29.1037,29.062,29.062,6956.0
2019-04-16 10:20:00,34.87,34.88,34.84,34.88,18923.0,29.062,29.0703,29.037,29.0703,18923.0
2019-04-16 10:25:00,34.88,34.89,34.86,34.89,17010.0,29.0703,29.0787,29.0537,29.0787,17010.0
2019-04-16 10:30:00,34.88,34.89,34.82,34.83,20502.0,29.0703,29.0787,29.0203,29.0287,20502.0
2019-04-16 10:35:00,34.83,34.86,34.81,34.84,16403.0,29.0287,29.0537,29.012,29.037,16403.0
2019-04-16 10:40:00,34.84,34.93,34.84,34.91,18943.0,29.037,29.112,29.037,29.0953,18943.0
2019-04-16 10:45:00,34.91,34.98,34.89,34.95,85242.0,29.0953,29.1537,29.0787,29.1287,85242.0
2019-04-16 10:50:00,34.95,34.97,34.92,34.95,52723.0,29.1287,29.1453,29.1037,29.1287,52723.0
2019-04-16 10:55:00,34.96,34.98,34.95,34.95,43908.0,29.137,29.1537,29.1287,29.1287,43908.0
2019-04-16 11:00:00,34.96,34.97,34.94,34.95,19279.0,29.137,29.1453,29.1203,29.1287,19279.0
2019-04-16 11:05:00,34.95,35.0,34.94,34.98,41197.0,29.1287,29.1703,29.1203,29.1537,41197.0
2019-04-16 11:10:00,34.99,35.0,34.97,34.98,7239.0,29.162,29.1703,29.1453,29.1537,7239.0
2019-04-16 11:15:00,34.98,34.99,34.97,34.97,2971.0,29.1537,29.162,29.1453,29.1453,2971.0
2019-04-16 11:20:00,34.97,35.0,34.97,35.0,4307.0,29.1453,29.1703,29.1453,29.1703,4307.0
2019-04-16 11:25:00,35.0,35.0,34.97,34.98,30140.0,29.1703,29.1703,29.1453,29.1537,30140.0
2019-04-16 11:30:00,34.98,34.99,34.95,34.98,25520.0,29.1537,29.162,29.1287,29.1537,25520.0
2019-04-16 11:35:00,34.99,35.02,34.99,35.0,17425.0,29.162,29.187,29.162,29.1703,17425.0
2019-04-16 11:40:00,35.0,35.0,34.98,34.99,11652.0,29.1703,29.1703,29.1537,29.162,11652.0
2019-04-16 11:45:00,34.99,35.0,34.97,34.99,8815.0,29.162,29.1703,29.1453,29.162,8815.0
2019-04-16 11:50:00,34.99,35.0,34.98,35.0,3076.0,29.162,29.1703,29.1537,29.1703,3076.0
2019-04-16 11:55:00,35.0,35.0,34.99,35.0,3178.0,29.1703,29.1703,29.162,29.1703,3178.0
2019-04-16 12:00:00,35.0,35.0,34.97,34.99,15058.0,29.1703,29.1703,29.1453,29.162,15058.0
2019-04-16 12:05:00,35.0,35.02,34.99,35.0,25894.0,29.1703,29.187,29.162,29.1703,25894.0
2019-04-16 12:10:00,35.0,35.01,34.99,35.01,4642.0,29.1703,29.1787,29.162,29.1787,4642.0
2019-04-16 12:15:00,35.01,35.01,34.98,34.98,13464.0,29.1787,29.1787,29.1537,29.1537,13464.0
2019-04-16 12:20:00,34.98,34.99,34.97,34.98,12467.0,29.1537,29.162,29.1453,29.1537,12467.0
2019-04-16 12:25:00,34.98,35.02,34.97,34.98,12545.0,29.1537,29.187,29.1453,29.1537,12545.0
2019-04-16 12:30:00,34.98,34.99,34.97,34.98,5359.0,29.1537,29.162,29.1453,29.1537,5359.0
2019-04-16 12:35:00,34.98,35.0,34.97,34.99,6662.0,29.1537,29.1703,29.1453,29.162,6662.0
2019-04-16 12:40:00,34.99,35.0,34.98,35.0,5669.0,29.162,29.1703,29.1537,29.1703,5669.0
2019-04-16 12:45:00,34.99,35.0,34.98,34.99,2828.0,29.162,29.1703,29.1537,29.162,2828.0
2019-04-16 12:50:00,35.0,35.0,34.98,34.98,15670.0,29.1703,29.1703,29.1537,29.1537,15670.0
2019-04-16 12:55:00,34.99,35.02,34.98,34.99,13212.0,29.162,29.187,29.1537,29.162,13212.0
2019-04-16 13:00:00,34.99,34.99,34.96,34.98,11835.0,29.162,29.162,29.137,29.1537,11835.0
2019-04-16 13:05:00,34.98,35.0,34.98,35.0,1060.0,29.1537,29.1703,29.1537,29.1703,1060.0
2019-04-16 13:10:00,35.0,35.0,34.98,35.0,13350.0,29.1703,29.1703,29.1537,29.1703,13350.0
2019-04-16 13:15:00,35.0,35.0,34.99,35.0,5714.0,29.1703,29.1703,29.162,29.1703,5714.0
2019-04-16 13:20:00,34.99,35.0,34.99,35.0,3962.0,29.162,29.1703,29.162,29.1703,3962.0
2019-04-16 13:25:00,35.0,35.0,34.97,34.97,11075.0,29.1703,29.1703,29.1453,29.1453,11075.0
2019-04-16 13:30:00,34.97,34.99,34.97,34.99,8839.0,29.1453,29.162,29.1453,29.162,8839.0
2019-04-16 13:35:00,35.0,35.03,34.98,35.01,45632.0,29.1703,29.1953,29.1537,29.1787,45632.0
2019-04-16 13:40:00,35.01,35.01,34.99,35.0,26391.0,29.1787,29.1787,29.162,29.1703,26391.0
2019-04-16 13:45:00,35.0,35.01,34.99,34.99,4983.0,29.1703,29.1787,29.162,29.162,4983.0
2019-04-16 13:50:00,34.99,35.01,34.98,34.99,18985.0,29.162,29.1787,29.1537,29.162,18985.0
2019-04-16 13:55:00,34.98,34.99,34.96,34.98,10610.0,29.1537,29.162,29.137,29.1537,10610.0
2019-04-16 14:00:00,34.98,34.99,34.93,34.96,14527.0,29.1537,29.162,29.112,29.137,14527.0
2019-04-16 14:05:00,34.95,34.99,34.95,34.98,9259.0,29.1287,29.162,29.1287,29.1537,9259.0
2019-04-16 14:10:00,34.98,34.99,34.96,34.99,7979.0,29.1537,29.162,29.137,29.162,7979.0
2019-04-16 14:15:00,34.98,35.0,34.96,34.97,16170.0,29.1537,29.1703,29.137,29.1453,16170.0
2019-04-16 14:20:00,34.96,35.0,34.96,34.99,11816.0,29.137,29.1703,29.137,29.162,11816.0
2019-04-16 14:25:00,35.0,35.0,34.98,34.99,6009.0,29.1703,29.1703,29.1537,29.162,6009.0
2019-04-16 14:30:00,34.99,35.0,34.99,35.0,8036.0,29.162,29.1703,29.162,29.1703,8036.0
2019-04-16 14:35:00,35.0,35.0,34.98,34.99,7991.0,29.1703,29.1703,29.1537,29.162,7991.0
2019-04-16 14:40:00,34.98,35.0,34.98,34.99,7039.0,29.1537,29.1703,29.1537,29.162,7039.0
2019-04-16 14:45:00,34.99,35.03,34.98,35.03,26826.0,29.162,29.1953,29.1537,29.1953,26826.0
2019-04-16 14:50:00,35.03,35.07,35.03,35.06,46319.0,29.1953,29.2287,29.1953,29.2203,46319.0
2019-04-16 14:55:00,35.06,35.07,35.05,35.06,19402.0,29.2203,29.2287,29.212,29.2203,19402.0
2019-04-16 15:00:00,35.06,35.09,35.05,35.05,26160.0,29.2203,29.2454,29.212,29.212,26160.0
2019-04-16 15:05:00,35.05,35.08,35.05,35.07,18983.0,29.212,29.237,29.212,29.2287,18983.0
2019-04-16 15:10:00,35.07,35.08,35.05,35.05,33130.0,29.2287,29.237,29.212,29.212,33130.0
2019-04-16 15:15:00,35.05,35.06,34.94,35.0,144789.0,29.212,29.2203,29.1203,29.1703,144789.0
2019-04-16 15:20:00,35.0,35.03,34.98,35.0,68716.0,29.1703,29.1953,29.1537,29.1703,68716.0
2019-04-16 15:25:00,34.99,35.0,34.94,34.95,25810.0,29.162,29.1703,29.1203,29.1287,25810.0
2019-04-16 15:30:00,34.95,34.96,34.86,34.87,26379.0,29.1287,29.137,29.0537,29.062,26379.0
2019-04-16 15:35:00,34.87,34.89,34.84,34.88,37235.0,29.062,29.0787,29.037,29.0703,37235.0
2019-04-16 15:40:00,34.87,34.89,34.85,34.85,26858.0,29.062,29.0787,29.0453,29.0453,26858.0
2019-04-16 15:45:00,34.86,34.91,34.85,34.88,40820.0,29.0537,29.0953,29.0453,29.0703,40820.0
2019-04-16 15:50:00,34.88,34.89,34.87,34.88,71120.0,29.0703,29.0787,29.062,29.0703,71120.0
2019-04-16 15:55:00,34.88,34.9,34.87,34.88,151897.0,29.0703,29.087,29.062,29.0703,151897.0
2019-04-17 09:30:00,35.01,35.1,35.01,35.09,50429.0,29.1787,29.2537,29.1787,29.2454,50429.0
2019-04-17 09:35:00,35.1,35.24,35.09,35.23,53033.0,29.2537,29.3704,29.2454,29.362,53033.0
2019-04-17 09:40:00,35.24,35.32,35.22,35.3,77239.0,29.3704,29.437,29.3537,29.4204,77239.0
2019-04-17 09:45:00,35.3,35.31,35.23,35.27,21534.0,29.4204,29.4287,29.362,29.3954,21534.0
2019-04-17 09:50:00,35.27,35.34,35.26,35.26,63137.0,29.3954,29.4537,29.387,29.387,63137.0
2019-04-17 09:55:00,35.25,35.28,35.21,35.21,21604.0,29.3787,29.4037,29.3454,29.3454,21604.0
2019-04-17 10:00:00,35.2,35.21,35.04,35.04,35175.0,29.337,29.3454,29.2037,29.2037,35175.0
2019-04-17 10:05:00,35.04,35.04,35.0,35.02,18854.0,29.2037,29.2037,29.1703,29.187,18854.0
2019-04-17 10:10:00,35.03,35.04,34.95,34.95,18050.0,29.1953,29.2037,29.1287,29.1287,18050.0
2019-04-17 10:15:00,34.94,34.95,34.86,34.91,32494.0,29.1203,29.1287,29.0537,29.0953,32494.0
2019-04-17 10:20:00,34.91,34.98,34.91,34.91,17454.0,29.0953,29.1537,29.0953,29.0953,17454.0
2019-04-17 10:25:00,34.91,35.03,34.91,35.02,18180.0,29.0953,29.1953,29.0953,29.187,18180.0
2019-04-17 10:30:00,35.02,35.02,34.97,35.0,10219.0,29.187,29.187,29.1453,29.1703,10219.0
2019-04-17 10:35:00,35.0,35.02,34.96,34.99,18391.0,29.1703,29.187,29.137,29.162,18391.0
2019-04-17 10:40:00,34.98,34.99,34.95,34.95,10437.0,29.1537,29.162,29.1287,29.1287,10437.0
2019-04-17 10:45:00,34.95,34.97,34.94,34.97,16578.0,29.1287,29.1453,29.1203,29.1453,16578.0
2019-04-17 10:50:00,34.97,34.97,34.87,34.92,31827.0,29.1453,29.1453,29.062,29.1037,31827.0
2019-04-17 10:55:00,34.93,34.93,34.84,34.86,12613.0,29.112,29.112,29.037,29.0537,12613.0
2019-04-17 11:00:00,34.85,34.91,34.85,34.88,13239.0,29.0453,29.0953,29.0453,29.0703,13239.0
2019-04-17 11:05:00,34.87,34.94,34.85,34.89,17137.0,29.062,29.1203,29.0453,29.0787,17137.0
2019-04-17 11:10:00,34.89,34.89,34.84,34.87,15609.0,29.0787,29.0787,29.037,29.062,15609.0
2019-04-17 11:15:00,34.87,34.9,34.86,34.89,14464.0,29.062,29.087,29.0537,29.0787,14464.0
2019-04-17 11:20:00,34.9,34.9,34.84,34.85,18721.0,29.087,29.087,29.037,29.0453,18721.0
2019-04-17 11:25:00,34.85,34.86,34.81,34.81,11867.0,29.0453,29.0537,29.012,29.012,11867.0
2019-04-17 11:30:00,34.81,34.84,34.75,34.75,60394.0,29.012,29.037,28.962,28.962,60394.0
2019-04-17 11:35:00,34.75,34.82,34.75,34.82,21310.0,28.962,29.0203,28.962,29.0203,21310.0
2019-04-17 11:40:00,34.82,34.85,34.81,34.84,10745.0,29.0203,29.0453,29.012,29.037,10745.0
2019-04-17 11:45:00,34.84,34.91,34.84,34.89,21595.0,29.037,29.0953,29.037,29.0787,21595.0
2019-04-17 11:50:00,34.9,34.9,34.89,34.89,21128.0,29.087,29.087,29.0787,29.0787,21128.0
2019-04-17 11:55:00,34.89,34.89,34.81,34.84,14480.0,29.0787,29.0787,29.012,29.037,14480.0
2019-04-17 12:00:00,34.83,34.86,34.83,34.84,22113.0,29.0287,29.0537,29.0287,29.037,22113.0
2019-04-17 12:05:00,34.84,34.86,34.83,34.84,13865.0,29.037,29.0537,29.0287,29.037,13865.0
2019-04-17 12:10:00,34.84,34.86,34.82,34.86,14229.0,29.037,29.0537,29.0203,29.0537,14229.0
2019-04-17 12:15:00,34.86,34.87,34.83,34.85,21651.0,29.0537,29.062,29.0287,29.0453,21651.0
2019-04-17 12:20:00,34.85,34.86,34.83,34.85,19575.0,29.0453,29.0537,29.0287,29.0453,19575.0
2019-04-17 12:25:00,34.86,34.9,34.85,34.9,19200.0,29.0537,29.087,29.0453,29.087,19200.0
2019-04-17 12:30:00,34.9,34.91,34.86,34.87,25880.0,29.087,29.0953,29.0537,29.062,25880.0
2019-04-17 12:35:00,34.88,34.94,34.87,34.91,15717.0,29.0703,29.1203,29.062,29.0953,15717.0
2019-04-17 12:40:00,34.91,34.92,34.9,34.91,8946.0,29.0953,29.1037,29.087,29.0953,8946.0
2019-04-17 12:45:00,34.91,34.92,34.87,34.88,12207.0,29.0953,29.1037,29.062,29.0703,12207.0
2019-04-17 12:50:00,34.89,34.91,34.88,34.91,10664.0,29.0787,29.0953,29.0703,29.0953,10664.0
2019-04-17 12:55:00,34.91,34.94,34.9,34.93,14216.0,29.0953,29.1203,29.087,29.112,14216.0
2019-04-17 13:00:00,34.94,34.94,34.91,34.92,16739.0,29.1203,29.1203,29.0953,29.1037,16739.0
2019-04-17 13:05:00,34.92,34.98,34.92,34.98,17114.0,29.1037,29.1537,29.1037,29.1537,17114.0
2019-04-17 13:10:00,34.98,35.03,34.97,35.02,28910.0,29.1537,29.1953,29.1453,29.187,28910.0
2019-04-17 13:15:00,35.02,35.04,35.01,35.03,23768.0,29.187,29.2037,29.1787,29.1953,23768.0
2019-04-17 13:20:00,35.03,35.04,35.0,35.0,35483.0,29.1953,29.2037,29.1703,29.1703,35483.0
2019-04-17 13:25:00,35.0,35.01,34.96,34.98,23698.0,29.1703,29.1787,29.137,29.1537,23698.0
2019-04-17 13:30:00,34.98,35.03,34.98,35.01,16134.0,29.1537,29.1953,29.1537,29.1787,16134.0
2019-04-17 13:35:00,35.01,35.03,35.0,35.02,5751.0,29.1787,29.1953,29.1703,29.187,5751.0
2019-04-17 13:40:00,35.03,35.05,35.02,35.05,20444.0,29.1953,29.212,29.187,29.212,20444.0
2019-04-17 13:45:00,35.04,35.05,35.0,35.01,20317.0,29.2037,29.212,29.1703,29.1787,20317.0
2019-04-17 13:50:00,35.01,35.02,34.98,35.0,27650.0,29.1787,29.187,29.1537,29.1703,27650.0
2019-04-17 13:55:00,35.0,35.02,35.0,35.0,15144.0,29.1703,29.187,29.1703,29.1703,15144.0
2019-04-17 14:00:00,35.01,35.03,35.0,35.01,22867.0,29.1787,29.1953,29.1703,29.1787,22867.0
2019-04-17 14:05:00,35.01,35.01,34.98,34.98,8267.0,29.1787,29.1787,29.1537,29.1537,8267.0
2019-04-17 14:10:00,34.98,34.98,34.92,34.94,22051.0,29.1537,29.1537,29.1037,29.1203,22051.0
2019-04-17 14:15:00,34.94,34.98,34.93,34.97,16736.0,29.1203,29.1537,29.112,29.1453,16736.0
2019-04-17 14:20:00,34.96,34.97,34.91,34.91,14283.0,29.137,29.1453,29.0953,29.0953,14283.0
2019-04-17 14:25:00,34.92,34.92,34.87,34.89,31058.0,29.1037,29.1037,29.062,29.0787,31058.0
2019-04-17 14:30:00,34.89,34.93,34.89,34.9,21569.0,29.0787,29.112,29.0787,29.087,21569.0
2019-04-17 14:35:00,34.91,34.93,34.9,34.91,33286.0,29.0953,29.112,29.087,29.0953,33286.0
2019-04-17 14:40:00,34.92,34.92,34.89,34.9,10104.0,29.1037,29.1037,29.0787,29.087,10104.0
2019-04-17 14:45:00,34.91,34.93,34.9,34.91,10874.0,29.0953,29.112,29.087,29.0953,10874.0
2019-04-17 14:50:00,34.91,34.97,34.91,34.97,10965.0,29.0953,29.1453,29.0953,29.1453,10965.0
2019-04-17 14:55:00,34.96,34.99,34.96,34.97,21908.0,29.137,29.162,29.137,29.1453,21908.0
2019-04-17 15:00:00,34.97,35.0,34.96,34.98,17341.0,29.1453,29.1703,29.137,29.1537,17341.0
2019-04-17 15:05:00,34.97,34.98,34.96,34.97,15723.0,29.1453,29.1537,29.137,29.1453,15723.0
2019-04-17 15:10:00,34.97,35.01,34.96,35.0,28833.0,29.1453,29.1787,29.137,29.1703,28833.0
2019-04-17 15:15:00,35.0,35.01,34.96,34.97,38440.0,29.1703,29.1787,29.137,29.1453,38440.0
2019-04-17 15:20:00,34.97,34.98,34.95,34.97,19134.0,29.1453,29.1537,29.1287,29.1453,19134.0
2019-04-17 15:25:00,34.97,34.98,34.95,34.95,15799.0,29.1453,29.1537,29.1287,29.1287,15799.0
2019-04-17 15:30:00,34.95,34.98,34.93,34.96,69434.0,29.1287,29.1537,29.112,29.137,69434.0
2019-04-17 15:35:00,34.97,34.98,34.94,34.96,51276.0,29.1453,29.1537,29.1203,29.137,51276.0
2019-04-17 15:40:00,34.96,34.99,34.95,34.98,51982.0,29.137,29.162,29.1287,29.1537,51982.0
2019-04-17 15:45:00,34.98,34.99,34.93,34.93,63053.0,29.1537,29.162,29.112,29.112,63053.0
2019-04-17 15:50:00,34.93,34.94,34.91,34.91,77383.0,29.112,29.1203,29.0953,29.0953,77383.0
2019-04-17 15:55:00,34.9,34.95,34.88,34.9,251333.0,29.087,29.1287,29.0703,29.087,251333.0
2019-04-18 09:30:00,34.99,35.09,34.95,35.09,211572.0,29.162,29.2454,29.1287,29.2454,211572.0
2019-04-18 09:35:00,35.07,35.15,35.07,35.14,28707.0,29.2287,29.2954,29.2287,29.287,28707.0
2019-04-18 09:40:00,35.15,35.18,35.1,35.12,26053.0,29.2954,29.3204,29.2537,29.2704,26053.0
2019-04-18 09:45:00,35.12,35.16,35.08,35.14,31053.0,29.2704,29.3037,29.237,29.287,31053.0
2019-04-18 09:50:00,35.14,35.16,35.13,35.13,25516.0,29.287,29.3037,29.2787,29.2787,25516.0
2019-04-18 09:55:00,35.12,35.17,35.1,35.12,32914.0,29.2704,29.312,29.2537,29.2704,32914.0
2019-04-18 10:00:00,35.12,35.14,35.09,35.13,33812.0,29.2704,29.287,29.2454,29.2787,33812.0
2019-04-18 10:05:00,35.13,35.14,35.11,35.13,16256.0,29.2787,29.287,29.262,29.2787,16256.0
2019-04-18 10:10:00,35.12,35.12,35.02,35.02,26038.0,29.2704,29.2704,29.187,29.187,26038.0
2019-04-18 10:15:00,35.02,35.03,34.99,35.0,13912.0,29.187,29.1953,29.162,29.1703,13912.0
2019-04-18 10:20:00,34.99,35.01,34.97,34.98,28166.0,29.162,29.1787,29.1453,29.1537,28166.0
2019-04-18 10:25:00,34.98,35.0,34.96,34.99,16012.0,29.1537,29.1703,29.137,29.162,16012.0
2019-04-18 10:30:00,34.98,34.99,34.95,34.95,17795.0,29.1537,29.162,29.1287,29.1287,17795.0
2019-04-18 10:35:00,34.95,34.97,34.91,34.91,15676.0,29.1287,29.1453,29.0953,29.0953,15676.0
2019-04-18 10:40:00,34.91,34.92,34.86,34.86,19631.0,29.0953,29.1037,29.0537,29.0537,19631.0
2019-04-18 10:45:00,34.87,34.91,34.87,34.9,13662.0,29.062,29.0953,29.062,29.087,13662.0
2019-04-18 10:50:00,34.89,34.93,34.89,34.92,15218.0,29.0787,29.112,29.0787,29.1037,15218.0
2019-04-18 10:55:00,34.93,34.98,34.93,34.97,12837.0,29.112,29.1537,29.112,29.1453,12837.0
2019-04-18 11:00:00,34.97,34.98,34.94,34.97,10108.0,29.1453,29.1537,29.1203,29.1453,10108.0
2019-04-18 11:05:00,34.97,35.02,34.97,35.01,22157.0,29.1453,29.187,29.1453,29.1787,22157.0
2019-04-18 11:10:00,35.01,35.02,34.99,34.99,8306.0,29.1787,29.187,29.162,29.162,8306.0
2019-04-18 11:15:00,35.0,35.0,34.95,34.95,8921.0,29.1703,29.1703,29.1287,29.1287,8921.0
2019-04-18 11:20:00,34.95,34.96,34.93,34.94,16987.0,29.1287,29.137,29.112,29.1203,16987.0
2019-04-18 11:25:00,34.95,34.97,34.94,34.97,15084.0,29.1287,29.1453,29.1203,29.1453,15084.0
2019-04-18 11:30:00,34.97,34.99,34.96,34.98,11142.0,29.1453,29.162,29.137,29.1537,11142.0
2019-04-18 11:35:00,34.99,35.02,34.98,35.02,9345.0,29.162,29.187,29.1537,29.187,9345.0
2019-04-18 11:40:00,35.01,35.03,35.0,35.03,15956.0,29.1787,29.1953,29.1703,29.1953,15956.0
2019-04-18 11:45:00,35.03,35.04,35.0,35.01,9362.0,29.1953,29.2037,29.1703,29.1787,9362.0
2019-04-18 11:50:00,35.01,35.04,35.0,35.03,12139.0,29.1787,29.2037,29.1703,29.1953,12139.0
2019-04-18 11:55:00,35.04,35.06,35.03,35.06,20343.0,29.2037,29.2203,29.1953,29.2203,20343.0
2019-04-18 12:00:00,35.05,35.06,35.03,35.06,15536.0,29.212,29.2203,29.1953,29.2203,15536.0
2019-04-18 12:05:00,35.06,35.06,35.02,35.03,16206.0,29.2203,29.2203,29.187,29.1953,16206.0
2019-04-18 12:10:00,35.03,35.07,35.02,35.07,14099.0,29.1953,29.2287,29.187,29.2287,14099.0
2019-04-18 12:15:00,35.07,35.1,35.06,35.09,20311.0,29.2287,29.2537,29.2203,29.2454,20311.0
2019-04-18 12:20:00,35.09,35.12,35.09,35.12,16108.0,29.2454,29.2704,29.2454,29.2704,16108.0
2019-04-18 12:25:00,35.11,35.14,35.1,35.13,31064.0,29.262,29.287,29.2537,29.2787,31064.0
2019-04-18 12:30:00,35.12,35.19,35.12,35.13,113808.0,29.2704,29.3287,29.2704,29.2787,113808.0
2019-04-18 12:35:00,35.12,35.12,35.06,35.07,12119.0,29.2704,29.2704,29.2203,29.2287,12119.0
2019-04-18 12:40:00,35.06,35.08,35.05,35.07,8690.0,29.2203,29.237,29.212,29.2287,8690.0
2019-04-18 12:45:00,35.07,35.1,35.06,35.09,3445.0,29.2287,29.2537,29.2203,29.2454,3445.0
2019-04-18 12:50:00,35.09,35.1,35.06,35.07,15427.0,29.2454,29.2537,29.2203,29.2287,15427.0
2019-04-18 12:55:00,35.06,35.06,35.02,35.03,12624.0,29.2203,29.2203,29.187,29.1953,12624.0
2019-04-18 13:00:00,35.03,35.03,35.0,35.01,9529.0,29.1953,29.1953,29.1703,29.1787,9529.0
2019-04-18 13:05:00,35.0,35.03,35.0,35.02,11378.0,29.1703,29.1953,29.1703,29.187,11378.0
2019-04-18 13:10:00,35.02,35.04,35.02,35.04,10279.0,29.187,29.2037,29.187,29.2037,10279.0
2019-04-18 13:15:00,35.03,35.04,35.01,35.01,8662.0,29.1953,29.2037,29.1787,29.1787,8662.0
2019-04-18 13:20:00,35.02,35.02,34.99,34.99,12501.0,29.187,29.187,29.162,29.162,12501.0
2019-04-18 13:25:00,34.99,35.0,34.98,34.98,19865.0,29.162,29.1703,29.1537,29.1537,19865.0
2019-04-18 13:30:00,34.99,35.03,34.97,35.02,30245.0,29.162,29.1953,29.1453,29.187,30245.0
2019-04-18 13:35:00,35.02,35.02,34.99,34.99,7049.0,29.187,29.187,29.162,29.162,7049.0
2019-04-18 13:40:00,34.99,34.99,34.94,34.94,19070.0,29.162,29.162,29.1203,29.1203,19070.0
2019-04-18 13:45:00,34.95,34.95,34.93,34.94,12390.0,29.1287,29.1287,29.112,29.1203,12390.0
2019-04-18 13:50:00,34.94,34.98,34.93,34.98,13085.0,29.1203,29.1537,29.112,29.1537,13085.0
2019-04-18 13:55:00,34.98,34.99,34.94,34.95,14012.0,29.1537,29.162,29.1203,29.1287,14012.0
2019-04-18 14:00:00,34.95,34.95,34.92,34.92,10635.0,29.1287,29.1287,29.1037,29.1037,10635.0
2019-04-18 14:05:00,34.92,34.93,34.91,34.93,9388.0,29.1037,29.112,29.0953,29.112,9388.0
2019-04-18 14:10:00,34.93,34.94,34.92,34.94,6243.0,29.112,29.1203,29.1037,29.1203,6243.0
2019-04-18 14:15:00,34.94,34.96,34.93,34.93,16529.0,29.1203,29.137,29.112,29.112,16529.0
2019-04-18 14:20:00,34.94,34.94,34.92,34.93,7300.0,29.1203,29.1203,29.1037,29.112,7300.0
2019-04-18 14:25:00,34.93,34.93,34.91,34.92,17681.0,29.112,29.112,29.0953,29.1037,17681.0
2019-04-18 14:30:00,34.93,34.93,34.89,34.9,16476.0,29.112,29.112,29.0787,29.087,16476.0
2019-04-18 14:35:00,34.89,34.9,34.87,34.88,18599.0,29.0787,29.087,29.062,29.0703,18599.0
2019-04-18 14:40:00,34.88,34.93,34.87,34.91,26758.0,29.0703,29.112,29.062,29.0953,26758.0
2019-04-18 14:45:00,34.91,34.92,34.9,34.91,14733.0,29.0953,29.1037,29.087,29.0953,14733.0
2019-04-18 14:50:00,34.91,34.92,34.88,34.89,8784.0,29.0953,29.1037,29.0703,29.0787,8784.0
2019-04-18 14:55:00,34.89,34.93,34.88,34.91,17545.0,29.0787,29.112,29.0703,29.0953,17545.0
2019-04-18 15:00:00,34.91,34.91,34.89,34.9,16479.0,29.0953,29.0953,29.0787,29.087,16479.0
2019-04-18 15:05:00,34.9,34.9,34.86,34.86,30696.0,29.087,29.087,29.0537,29.0537,30696.0
2019-04-18 15:10:00,34.87,34.89,34.86,34.87,22759.0,29.062,29.0787,29.0537,29.062,22759.0
2019-04-18 15:15:00,34.88,34.88,34.82,34.83,60116.0,29.0703,29.0703,29.0203,29.0287,60116.0
2019-04-18 15:20:00,34.83,34.86,34.82,34.86,48970.0,29.0287,29.0537,29.0203,29.0537,48970.0
2019-04-18 15:25:00,34.86,34.89,34.83,34.88,84731.0,29.0537,29.0787,29.0287,29.0703,84731.0
2019-04-18 15:30:00,34.88,34.92,34.86,34.9,61447.0,29.0703,29.1037,29.0537,29.087,61447.0
2019-04-18 15:35:00,34.9,34.91,34.88,34.89,49948.0,29.087,29.0953,29.0703,29.0787,49948.0
2019-04-18 15:40:00,34.89,34.89,34.85,34.87,63820.0,29.0787,29.0787,29.0453,29.062,63820.0
2019-04-18 15:45:00,34.87,34.87,34.85,34.87,56090.0,29.062,29.062,29.0453,29.062,56090.0
2019-04-18 15:50:00,34.86,34.87,34.8,34.84,187956.0,29.0537,29.062,29.0037,29.037,187956.0
2019-04-18 15:55:00,34.83,34.85,34.81,34.84,187260.0,29.0287,29.0453,29.012,29.037,187260.0
2019-04-22 09:30:00,34.68,34.69,34.4,34.44,99941.0,28.9036,28.912,28.6703,28.7036,99941.0
2019-04-22 09:35:00,34.44,34.46,34.3,34.46,58149.0,28.7036,28.7203,28.5869,28.7203,58149.0
2019-04-22 09:40:00,34.49,34.49,34.42,34.46,12931.0,28.7453,28.7453,28.6869,28.7203,12931.0
2019-04-22 09:45:00,34.46,34.49,34.43,34.47,20935.0,28.7203,28.7453,28.6953,28.7286,20935.0
2019-04-22 09:50:00,34.47,34.48,34.4,34.4,14027.0,28.7286,28.737,28.6703,28.6703,14027.0
2019-04-22 09:55:00,34.4,34.42,34.38,34.41,10307.0,28.6703,28.6869,28.6536,28.6786,10307.0
2019-04-22 10:00:00,34.42,34.43,34.36,34.38,16045.0,28.6869,28.6953,28.6369,28.6536,16045.0
2019-04-22 10:05:00,34.39,34.43,34.35,34.37,20936.0,28.6619,28.6953,28.6286,28.6453,20936.0
2019-04-22 10:10:00,34.37,34.46,34.36,34.4,29333.0,28.6453,28.7203,28.6369,28.6703,29333.0
2019-04-22 10:15:00,34.41,34.43,34.38,34.38,13825.0,28.6786,28.6953,28.6536,28.6536,13825.0
2019-04-22 10:20:00,34.37,34.38,34.33,34.34,16880.0,28.6453,28.6536,28.6119,28.6203,16880.0
2019-04-22 10:25:00,34.33,34.37,34.33,34.34,13195.0,28.6119,28.6453,28.6119,28.6203,13195.0
2019-04-22 10:30:00,34.34,34.36,34.33,34.34,12771.0,28.6203,28.6369,28.6119,28.6203,12771.0
2019-04-22 10:35:00,34.34,34.35,34.3,34.31,16612.0,28.6203,28.6286,28.5869,28.5953,16612.0
2019-04-22 10:40:00,34.32,34.32,34.28,34.29,24585.0,28.6036,28.6036,28.5703,28.5786,24585.0
2019-04-22 10:45:00,34.28,34.32,34.26,34.31,25259.0,28.5703,28.6036,28.5536,28.5953,25259.0
2019-04-22 10:50:00,34.31,34.32,34.28,34.29,23887.0,28.5953,28.6036,28.5703,28.5786,23887.0
2019-04-22 10:55:00,34.29,34.34,34.28,34.34,43682.0,28.5786,28.6203,28.5703,28.6203,43682.0
2019-04-22 11:00:00,34.34,34.39,34.33,34.37,62418.0,28.6203,28.6619,28.6119,28.6453,62418.0
2019-04-22 11:05:00,34.38,34.38,34.34,34.37,21597.0,28.6536,28.6536,28.6203,28.6453,21597.0
2019-04-22 11:10:00,34.37,34.42,34.36,34.4,10422.0,28.6453,28.6869,28.6369,28.6703,10422.0
2019-04-22 11:15:00,34.4,34.46,34.39,34.44,35359.0,28.6703,28.7203,28.6619,28.7036,35359.0
2019-04-22 11:20:00,34.45,34.48,34.44,34.48,18689.0,28.712,28.737,28.7036,28.737,18689.0
2019-04-22 11:25:00,34.48,34.5,34.44,34.45,15617.0,28.737,28.7536,28.7036,28.712,15617.0
2019-04-22 11:30:00,34.44,34.5,34.44,34.46,14681.0,28.7036,28.7536,28.7036,28.7203,14681.0
2019-04-22 11:35:00,34.47,34.47,34.42,34.43,8845.0,28.7286,28.7286,28.6869,28.6953,8845.0
2019-04-22 11:40:00,34.42,34.46,34.42,34.45,17608.0,28.6869,28.7203,28.6869,28.712,17608.0
2019-04-22 11:45:00,34.45,34.49,34.45,34.49,9709.0,28.712,28.7453,28.712,28.7453,9709.0
2019-04-22 11:50:00,34.48,34.49,34.43,34.45,17977.0,28.737,28.7453,28.6953,28.712,17977.0
2019-04-22 11:55:00,34.46,34.46,34.42,34.44,12354.0,28.7203,28.7203,28.6869,28.7036,12354.0
2019-04-22 12:00:00,34.43,34.44,34.42,34.44,7830.0,28.6953,28.7036,28.6869,28.7036,7830.0
2019-04-22 12:05:00,34.44,34.44,34.43,34.43,8024.0,28.7036,28.7036,28.6953,28.6953,8024.0
2019-04-22 12:10:00,34.43,34.47,34.43,34.47,17199.0,28.6953,28.7286,28.6953,28.7286,17199.0
2019-04-22 12:15:00,34.46,34.47,34.44,34.44,13881.0,28.7203,28.7286,28.7036,28.7036,13881.0
2019-04-22 12:20:00,34.45,34.46,34.43,34.44,11747.0,28.712,28.7203,28.6953,28.7036,11747.0
2019-04-22 12:25:00,34.44,34.44,34.42,34.44,8098.0,28.7036,28.7036,28.6869,28.7036,8098.0
2019-04-22 12:30:00,34.44,34.46,34.43,34.45,9865.0,28.7036,28.7203,28.6953,28.712,9865.0
2019-04-22 12:35:00,34.45,34.46,34.43,34.45,29779.0,28.712,28.7203,28.6953,28.712,29779.0
2019-04-22 12:40:00,34.45,34.48,34.45,34.45,17792.0,28.712,28.737,28.712,28.712,17792.0
2019-04-22 12:45:00,34.45,34.47,34.45,34.45,6452.0,28.712,28.7286,28.712,28.712,6452.0
2019-04-22 12:50:00,34.45,34.46,34.45,34.46,6360.0,28.712,28.7203,28.712,28.7203,6360.0
2019-04-22 12:55:00,34.45,34.46,34.45,34.45,3743.0,28.712,28.7203,28.712,28.712,3743.0
2019-04-22 13:00:00,34.45,34.46,34.42,34.43,34748.0,28.712,28.7203,28.6869,28.6953,34748.0
2019-04-22 13:05:00,34.43,34.43,34.4,34.4,23245.0,28.6953,28.6953,28.6703,28.6703,23245.0
2019-04-22 13:10:00,34.41,34.41,34.39,34.39,15713.0,28.6786,28.6786,28.6619,28.6619,15713.0
2019-04-22 13:15:00,34.4,34.43,34.39,34.43,15464.0,28.6703,28.6953,28.6619,28.6953,15464.0
2019-04-22 13:20:00,34.43,34.45,34.42,34.44,33108.0,28.6953,28.712,28.6869,28.7036,33108.0
2019-04-22 13:25:00,34.44,34.45,34.42,34.42,17156.0,28.7036,28.712,28.6869,28.6869,17156.0
2019-04-22 13:30:00,34.42,34.43,34.41,34.41,12960.0,28.6869,28.6953,28.6786,28.6786,12960.0
2019-04-22 13:35:00,34.41,34.41,34.39,34.39,10192.0,28.6786,28.6786,28.6619,28.6619,10192.0
2019-04-22 13:40:00,34.4,34.4,34.38,34.38,10764.0,28.6703,28.6703,28.6536,28.6536,10764.0
2019-04-22 13:45:00,34.38,34.4,34.37,34.4,24847.0,28.6536,28.6703,28.6453,28.6703,24847.0
2019-04-22 13:50:00,34.4,34.43,34.39,34.41,11197.0,28.6703,28.6953,28.6619,28.6786,11197.0
2019-04-22 13:55:00,34.41,34.41,34.37,34.39,12056.0,28.6786,28.6786,28.6453,28.6619,12056.0
2019-04-22 14:00:00,34.4,34.4,34.37,34.38,6465.0,28.6703,28.6703,28.6453,28.6536,6465.0
2019-04-22 14:05:00,34.38,34.39,34.37,34.37,11491.0,28.6536,28.6619,28.6453,28.6453,11491.0
2019-04-22 14:10:00,34.37,34.41,34.36,34.4,25676.0,28.6453,28.6786,28.6369,28.6703,25676.0
2019-04-22 14:15:00,34.4,34.4,34.37,34.38,13855.0,28.6703,28.6703,28.6453,28.6536,13855.0
2019-04-22 14:20:00,34.39,34.43,34.38,34.43,15384.0,28.6619,28.6953,28.6536,28.6953,15384.0
2019-04-22 14:25:00,34.42,34.44,34.41,34.43,17785.0,28.6869,28.7036,28.6786,28.6953,17785.0
2019-04-22 14:30:00,34.43,34.43,34.39,34.4,11254.0,28.6953,28.6953,28.6619,28.6703,11254.0
2019-04-22 14:35:00,34.4,34.41,34.38,34.38,16697.0,28.6703,28.6786,28.6536,28.6536,16697.0
2019-04-22 14:40:00,34.38,34.4,34.37,34.39,17552.0,28.6536,28.6703,28.6453,28.6619,17552.0
2019-04-22 14:45:00,34.38,34.39,34.36,34.37,20781.0,28.6536,28.6619,28.6369,28.6453,20781.0
2019-04-22 14:50:00,34.37,34.38,34.36,34.37,22755.0,28.6453,28.6536,28.6369,28.6453,22755.0
2019-04-22 14:55:00,34.37,34.39,34.35,34.36,26039.0,28.6453,28.6619,28.6286,28.6369,26039.0
2019-04-22 15:00:00,34.35,34.36,34.32,34.32,13876.0,28.6286,28.6369,28.6036,28.6036,13876.0
2019-04-22 15:05:00,34.32,34.34,34.31,34.33,24265.0,28.6036,28.6203,28.5953,28.6119,24265.0
2019-04-22 15:10:00,34.33,34.33,34.27,34.28,23257.0,28.6119,28.6119,28.5619,28.5703,23257.0
2019-04-22 15:15:00,34.27,34.33,34.27,34.33,31217.0,28.5619,28.6119,28.5619,28.6119,31217.0
2019-04-22 15:20:00,34.33,34.37,34.31,34.37,33725.0,28.6119,28.6453,28.5953,28.6453,33725.0
2019-04-22 15:25:00,34.37,34.38,34.34,34.34,24930.0,28.6453,28.6536,28.6203,28.6203,24930.0
2019-04-22 15:30:00,34.35,34.37,34.32,34.36,135313.0,28.6286,28.6453,28.6036,28.6369,135313.0
2019-04-22 15:35:00,34.36,34.39,34.35,34.38,36365.0,28.6369,28.6619,28.6286,28.6536,36365.0
2019-04-22 15:40:00,34.38,34.39,34.36,34.37,34916.0,28.6536,28.6619,28.6369,28.6453,34916.0
2019-04-22 15:45:00,34.37,34.4,34.35,34.39,84537.0,28.6453,28.6703,28.6286,28.6619,84537.0
2019-04-22 15:50:00,34.39,34.41,34.38,34.39,108203.0,28.6619,28.6786,28.6536,28.6619,108203.0
2019-04-22 15:55:00,34.4,34.4,34.32,34.37,277310.0,28.6703,28.6703,28.6036,28.6453,277310.0
2019-04-23 09:30:00,34.44,34.44,34.26,34.38,96950.0,28.7036,28.7036,28.5536,28.6536,96950.0
2019-04-23 09:35:00,34.38,34.53,34.36,34.51,34010.0,28.6536,28.7786,28.6369,28.762,34010.0
2019-04-23 09:40:00,34.51,34.55,34.47,34.53,17648.0,28.762,28.7953,28.7286,28.7786,17648.0
2019-04-23 09:45:00,34.53,34.54,34.49,34.53,19016.0,28.7786,28.787,28.7453,28.7786,19016.0
2019-04-23 09:50:00,34.53,34.59,34.51,34.58,13982.0,28.7786,28.8286,28.762,28.8203,13982.0
2019-04-23 09:55:00,34.59,34.63,34.54,34.59,19496.0,28.8286,28.862,28.787,28.8286,19496.0
2019-04-23 10:00:00,34.6,34.72,34.59,34.7,24015.0,28.837,28.937,28.8286,28.9203,24015.0
2019-04-23 10:05:00,34.7,34.7,34.58,34.59,11515.0,28.9203,28.9203,28.8203,28.8286,11515.0
2019-04-23 10:10:00,34.59,34.6,34.57,34.59,17005.0,28.8286,28.837,28.812,28.8286,17005.0
2019-04-23 10:15:00,34.57,34.57,34.51,34.52,14949.0,28.812,28.812,28.762,28.7703,14949.0
2019-04-23 10:20:00,34.51,34.57,34.51,34.55,16791.0,28.762,28.812,28.762,28.7953,16791.0
2019-04-23 10:25:00,34.55,34.58,34.54,34.58,16821.0,28.7953,28.8203,28.787,28.8203,16821.0
2019-04-23 10:30:00,34.58,34.58,34.5,34.57,42934.0,28.8203,28.8203,28.7536,28.812,42934.0
2019-04-23 10:35:00,34.58,34.62,34.56,34.57,21681.0,28.8203,28.8536,28.8036,28.812,21681.0
2019-04-23 10:40:00,34.57,34.64,34.57,34.64,15209.0,28.812,28.8703,28.812,28.8703,15209.0
2019-04-23 10:45:00,34.63,34.63,34.57,34.58,9816.0,28.862,28.862,28.812,28.8203,9816.0
2019-04-23 10:50:00,34.58,34.63,34.56,34.6,17271.0,28.8203,28.862,28.8036,28.837,17271.0
2019-04-23 10:55:00,34.6,34.65,34.59,34.61,39333.0,28.837,28.8786,28.8286,28.8453,39333.0
2019-04-23 11:00:00,34.62,34.64,34.61,34.62,10169.0,28.8536,28.8703,28.8453,28.8536,10169.0
2019-04-23 11:05:00,34.62,34.63,34.6,34.63,8167.0,28.8536,28.862,28.837,28.862,8167.0
2019-04-23 11:10:00,34.63,34.68,34.63,34.65,13338.0,28.862,28.9036,28.862,28.8786,13338.0
2019-04-23 11:15:00,34.65,34.69,34.64,34.66,10248.0,28.8786,28.912,28.8703,28.887,10248.0
2019-04-23 11:20:00,34.66,34.7,34.65,34.7,17229.0,28.887,28.9203,28.8786,28.9203,17229.0
2019-04-23 11:25:00,34.7,34.73,34.7,34.73,11910.0,28.9203,28.9453,28.9203,28.9453,11910.0
2019-04-23 11:30:00,34.72,34.76,34.72,34.74,20854.0,28.937,28.9703,28.937,28.9536,20854.0
2019-04-23 11:35:00,34.74,34.76,34.72,34.73,12380.0,28.9536,28.9703,28.937,28.9453,12380.0
2019-04-23 11:40:00,34.72,34.74,34.7,34.7,28594.0,28.937,28.9536,28.9203,28.9203,28594.0
2019-04-23 11:45:00,34.7,34.76,34.69,34.76,51334.0,28.9203,28.9703,28.912,28.9703,51334.0
2019-04-23 11:50:00,34.75,34.8,34.74,34.8,35424.0,28.962,29.0037,28.9536,29.0037,35424.0
2019-04-23 11:55:00,34.8,34.81,34.78,34.81,22843.0,29.0037,29.012,28.987,29.012,22843.0
2019-04-23 12:00:00,34.8,34.89,34.8,34.88,34671.0,29.0037,29.0787,29.0037,29.0703,34671.0
2019-04-23 12:05:00,34.88,34.91,34.87,34.89,35630.0,29.0703,29.0953,29.062,29.0787,35630.0
2019-04-23 12:10:00,34.89,34.89,34.86,34.88,15376.0,29.0787,29.0787,29.0537,29.0703,15376.0
2019-04-23 12:15:00,34.88,34.91,34.86,34.87,15083.0,29.0703,29.0953,29.0537,29.062,15083.0
2019-04-23 12:20:00,34.88,34.89,34.86,34.88,12975.0,29.0703,29.0787,29.0537,29.0703,12975.0
2019-04-23 12:25:00,34.88,34.9,34.87,34.88,9550.0,29.0703,29.087,29.062,29.0703,9550.0
2019-04-23 12:30:00,34.88,34.89,34.85,34.85,14521.0,29.0703,29.0787,29.0453,29.0453,14521.0
2019-04-23 12:35:00,34.86,34.88,34.85,34.86,15982.0,29.0537,29.0703,29.0453,29.0537,15982.0
2019-04-23 12:40:00,34.85,34.85,34.81,34.83,18376.0,29.0453,29.0453,29.012,29.0287,18376.0
2019-04-23 12:45:00,34.83,34.85,34.82,34.82,11907.0,29.0287,29.0453,29.0203,29.0203,11907.0
2019-04-23 12:50:00,34.82,34.82,34.79,34.82,26050.0,29.0203,29.0203,28.9953,29.0203,26050.0
2019-04-23 12:55:00,34.81,34.86,34.81,34.86,9808.0,29.012,29.0537,29.012,29.0537,9808.0
2019-04-23 13:00:00,34.85,34.87,34.83,34.84,23363.0,29.0453,29.062,29.0287,29.037,23363.0
2019-04-23 13:05:00,34.84,34.86,34.83,34.84,18133.0,29.037,29.0537,29.0287,29.037,18133.0
2019-04-23 13:10:00,34.84,34.87,34.84,34.84,9930.0,29.037,29.062,29.037,29.037,9930.0
2019-04-23 13:15:00,34.84,34.86,34.84,34.85,8375.0,29.037,29.0537,29.037,29.0453,8375.0
2019-04-23 13:20:00,34.86,34.86,34.84,34.84,7979.0,29.0537,29.0537,29.037,29.037,7979.0
2019-04-23 13:25:00,34.84,34.86,34.82,34.85,11744.0,29.037,29.0537,29.0203,29.0453,11744.0
2019-04-23 13:30:00,34.85,34.86,34.83,34.83,19298.0,29.0453,29.0537,29.0287,29.0287,19298.0
2019-04-23 13:35:00,34.83,34.83,34.8,34.82,16146.0,29.0287,29.0287,29.0037,29.0203,16146.0
2019-04-23 13:40:00,34.82,34.84,34.81,34.83,10600.0,29.0203,29.037,29.012,29.0287,10600.0
2019-04-23 13:45:00,34.83,34.84,34.82,34.84,11809.0,29.0287,29.037,29.0203,29.037,11809.0
2019-04-23 13:50:00,34.84,34.84,34.82,34.83,12904.0,29.037,29.037,29.0203,29.0287,12904.0
2019-04-23 13:55:00,34.83,34.84,34.82,34.83,8983.0,29.0287,29.037,29.0203,29.0287,8983.0
2019-04-23 14:00:00,34.83,34.83,34.78,34.8,15799.0,29.0287,29.0287,28.987,29.0037,15799.0
2019-04-23 14:05:00,34.81,34.82,34.8,34.8,11730.0,29.012,29.0203,29.0037,29.0037,11730.0
2019-04-23 14:10:00,34.8,34.82,34.79,34.8,17505.0,29.0037,29.0203,28.9953,29.0037,17505.0
2019-04-23 14:15:00,34.8,34.81,34.79,34.8,7457.0,29.0037,29.012,28.9953,29.0037,7457.0
2019-04-23 14:20:00,34.79,34.82,34.79,34.8,14991.0,28.9953,29.0203,28.9953,29.0037,14991.0
2019-04-23 14:25:00,34.8,34.81,34.78,34.78,30094.0,29.0037,29.012,28.987,28.987,30094.0
2019-04-23 14:30:00,34.77,34.81,34.77,34.8,19271.0,28.9787,29.012,28.9787,29.0037,19271.0
2019-04-23 14:35:00,34.8,34.81,34.78,34.78,11732.0,29.0037,29.012,28.987,28.987,11732.0
2019-04-23 14:40:00,34.78,34.8,34.77,34.8,14004.0,28.987,29.0037,28.9787,29.0037,14004.0
2019-04-23 14:45:00,34.8,34.8,34.77,34.79,22854.0,29.0037,29.0037,28.9787,28.9953,22854.0
2019-04-23 14:50:00,34.79,34.8,34.78,34.8,11656.0,28.9953,29.0037,28.987,29.0037,11656.0
2019-04-23 14:55:00,34.8,34.82,34.79,34.79,30810.0,29.0037,29.0203,28.9953,28.9953,30810.0
2019-04-23 15:00:00,34.79,34.8,34.76,34.8,22469.0,28.9953,29.0037,28.9703,29.0037,22469.0
2019-04-23 15:05:00,34.8,34.8,34.79,34.79,10417.0,29.0037,29.0037,28.9953,28.9953,10417.0
2019-04-23 15:10:00,34.8,34.8,34.77,34.79,29315.0,29.0037,29.0037,28.9787,28.9953,29315.0
2019-04-23 15:15:00,34.79,34.8,34.77,34.8,21846.0,28.9953,29.0037,28.9787,29.0037,21846.0
2019-04-23 15:20:00,34.8,34.8,34.77,34.79,21661.0,29.0037,29.0037,28.9787,28.9953,21661.0
2019-04-23 15:25:00,34.79,34.8,34.78,34.8,7441.0,28.9953,29.0037,28.987,29.0037,7441.0
2019-04-23 15:30:00,34.8,34.81,34.78,34.79,22928.0,29.0037,29.012,28.987,28.9953,22928.0
2019-04-23 15:35:00,34.78,34.8,34.76,34.78,38643.0,28.987,29.0037,28.9703,28.987,38643.0
2019-04-23 15:40:00,34.78,34.82,34.77,34.82,130634.0,28.987,29.0203,28.9787,29.0203,130634.0
2019-04-23 15:45:00,34.82,34.85,34.81,34.84,76238.0,29.0203,29.0453,29.012,29.037,76238.0
2019-04-23 15:50:00,34.83,34.86,34.82,34.86,48945.0,29.0287,29.0537,29.0203,29.0537,48945.0
2019-04-23 15:55:00,34.86,34.87,34.84,34.84,133255.0,29.0537,29.062,29.037,29.037,133255.0
2019-04-24 09:30:00,34.75,34.75,34.63,34.65,75178.0,28.962,28.962,28.862,28.8786,75178.0
2019-04-24 09:35:00,34.66,34.81,34.66,34.77,67891.0,28.887,29.012,28.887,28.9787,67891.0
2019-04-24 09:40:00,34.76,34.79,34.75,34.75,18504.0,28.9703,28.9953,28.962,28.962,18504.0
2019-04-24 09:45:00,34.75,34.77,34.69,34.77,12235.0,28.962,28.9787,28.912,28.9787,12235.0
2019-04-24 09:50:00,34.77,34.84,34.73,34.82,37965.0,28.9787,29.037,28.9453,29.0203,37965.0
2019-04-24 09:55:00,34.83,34.88,34.82,34.88,17513.0,29.0287,29.0703,29.0203,29.0703,17513.0
2019-04-24 10:00:00,34.87,34.9,34.85,34.87,26826.0,29.062,29.087,29.0453,29.062,26826.0
2019-04-24 10:05:00,34.88,34.88,34.81,34.82,31385.0,29.0703,29.0703,29.012,29.0203,31385.0
2019-04-24 10:10:00,34.82,34.84,34.81,34.82,26913.0,29.0203,29.037,29.012,29.0203,26913.0
2019-04-24 10:15:00,34.82,34.84,34.79,34.81,42336.0,29.0203,29.037,28.9953,29.012,42336.0
2019-04-24 10:20:00,34.81,34.81,34.75,34.77,36749.0,29.012,29.012,28.962,28.9787,36749.0
2019-04-24 10:25:00,34.77,34.83,34.77,34.82,20004.0,28.9787,29.0287,28.9787,29.0203,20004.0
2019-04-24 10:30:00,34.82,34.83,34.78,34.8,45689.0,29.0203,29.0287,28.987,29.0037,45689.0
2019-04-24 10:35:00,34.8,34.89,34.8,34.84,31406.0,29.0037,29.0787,29.0037,29.037,31406.0
2019-04-24 10:40:00,34.84,34.87,34.82,34.83,16541.0,29.037,29.062,29.0203,29.0287,16541.0
2019-04-24 10:45:00,34.83,34.84,34.78,34.8,28287.0,29.0287,29.037,28.987,29.0037,28287.0
2019-04-24 10:50:00,34.79,34.8,34.78,34.79,36722.0,28.9953,29.0037,28.987,28.9953,36722.0
2019-04-24 10:55:00,34.8,34.8,34.79,34.8,36965.0,29.0037,29.0037,28.9953,29.0037,36965.0
2019-04-24 11:00:00,34.8,34.8,34.75,34.76,42920.0,29.0037,29.0037,28.962,28.9703,42920.0
2019-04-24 11:05:00,34.76,34.79,34.74,34.79,21864.0,28.9703,28.9953,28.9536,28.9953,21864.0
2019-04-24 11:10:00,34.79,34.81,34.78,34.79,76587.0,28.9953,29.012,28.987,28.9953,76587.0
2019-04-24 11:15:00,34.79,34.81,34.79,34.8,66160.0,28.9953,29.012,28.9953,29.0037,66160.0
2019-04-24 11:20:00,34.8,34.81,34.78,34.8,18562.0,29.0037,29.012,28.987,29.0037,18562.0
2019-04-24 11:25:00,34.8,34.8,34.77,34.79,23503.0,29.0037,29.0037,28.9787,28.9953,23503.0
2019-04-24 11:30:00,34.79,34.8,34.78,34.79,14953.0,28.9953,29.0037,28.987,28.9953,14953.0
2019-04-24 11:35:00,34.79,34.8,34.78,34.8,19908.0,28.9953,29.0037,28.987,29.0037,19908.0
2019-04-24 11:40:00,34.8,34.82,34.78,34.79,32606.0,29.0037,29.0203,28.987,28.9953,32606.0
2019-04-24 11:45:00,34.79,34.79,34.73,34.75,23299.0,28.9953,28.9953,28.9453,28.962,23299.0
2019-04-24 11:50:00,34.75,34.76,34.73,34.76,13510.0,28.962,28.9703,28.9453,28.9703,13510.0
2019-04-24 11:55:00,34.76,34.77,34.74,34.75,9732.0,28.9703,28.9787,28.9536,28.962,9732.0
2019-04-24 12:00:00,34.75,34.75,34.68,34.69,15855.0,28.962,28.962,28.9036,28.912,15855.0
2019-04-24 12:05:00,34.69,34.69,34.64,34.66,20933.0,28.912,28.912,28.8703,28.887,20933.0
2019-04-24 12:10:00,34.66,34.66,34.64,34.66,19369.0,28.887,28.887,28.8703,28.887,19369.0
2019-04-24 12:15:00,34.66,34.69,34.65,34.68,20205.0,28.887,28.912,28.8786,28.9036,20205.0
2019-04-24 12:20:00,34.68,34.69,34.68,34.69,2755.0,28.9036,28.912,28.9036,28.912,2755.0
2019-04-24 12:25:00,34.69,34.69,34.66,34.68,19067.0,28.912,28.912,28.887,28.9036,19067.0
2019-04-24 12:30:00,34.67,34.68,34.65,34.66,5516.0,28.8953,28.9036,28.8786,28.887,5516.0
2019-04-24 12:35:00,34.66,34.68,34.64,34.65,26926.0,28.887,28.9036,28.8703,28.8786,26926.0
2019-04-24 12:40:00,34.65,34.66,34.61,34.61,18517.0,28.8786,28.887,28.8453,28.8453,18517.0
2019-04-24 12:45:00,34.61,34.63,34.61,34.62,5994.0,28.8453,28.862,28.8453,28.8536,5994.0
2019-04-24 12:50:00,34.62,34.64,34.61,34.61,11390.0,28.8536,28.8703,28.8453,28.8453,11390.0
2019-04-24 12:55:00,34.61,34.61,34.53,34.53,22424.0,28.8453,28.8453,28.7786,28.7786,22424.0
2019-04-24 13:00:00,34.54,34.54,34.5,34.53,14909.0,28.787,28.787,28.7536,28.7786,14909.0
2019-04-24 13:05:00,34.53,34.54,34.51,34.52,11250.0,28.7786,28.787,28.762,28.7703,11250.0
2019-04-24 13:10:00,34.52,34.53,34.48,34.48,15250.0,28.7703,28.7786,28.737,28.737,15250.0
2019-04-24 13:15:00,34.48,34.54,34.48,34.53,15126.0,28.737,28.787,28.737,28.7786,15126.0
2019-04-24 13:20:00,34.53,34.58,34.53,34.58,7591.0,28.7786,28.8203,28.7786,28.8203,7591.0
2019-04-24 13:25:00,34.58,34.58,34.54,34.55,11166.0,28.8203,28.8203,28.787,28.7953,11166.0
2019-04-24 13:30:00,34.55,34.55,34.46,34.46,37414.0,28.7953,28.7953,28.7203,28.7203,37414.0
2019-04-24 13:35:00,34.47,34.47,34.45,34.45,14864.0,28.7286,28.7286,28.712,28.712,14864.0
2019-04-24 13:40:00,34.46,34.47,34.43,34.43,10714.0,28.7203,28.7286,28.6953,28.6953,10714.0
2019-04-24 13:45:00,34.43,34.46,34.43,34.45,18606.0,28.6953,28.7203,28.6953,28.712,18606.0
2019-04-24 13:50:00,34.45,34.47,34.44,34.45,10117.0,28.712,28.7286,28.7036,28.712,10117.0
2019-04-24 13:55:00,34.46,34.48,34.44,34.45,12421.0,28.7203,28.737,28.7036,28.712,12421.0
2019-04-24 14:00:00,34.44,34.48,34.43,34.48,11303.0,28.7036,28.737,28.6953,28.737,11303.0
2019-04-24 14:05:00,34.48,34.49,34.47,34.48,6200.0,28.737,28.7453,28.7286,28.737,6200.0
2019-04-24 14:10:00,34.48,34.48,34.41,34.41,52820.0,28.737,28.737,28.6786,28.6786,52820.0
2019-04-24 14:15:00,34.41,34.43,34.41,34.43,20585.0,28.6786,28.6953,28.6786,28.6953,20585.0
2019-04-24 14:20:00,34.42,34.45,34.42,34.44,29332.0,28.6869,28.712,28.6869,28.7036,29332.0
2019-04-24 14:25:00,34.44,34.44,34.41,34.43,15666.0,28.7036,28.7036,28.6786,28.6953,15666.0
2019-04-24 14:30:00,34.43,34.44,34.41,34.44,11806.0,28.6953,28.7036,28.6786,28.7036,11806.0
2019-04-24 14:35:00,34.43,34.43,34.37,34.39,28217.0,28.6953,28.6953,28.6453,28.6619,28217.0
2019-04-24 14:40:00,34.39,34.4,34.37,34.39,13376.0,28.6619,28.6703,28.6453,28.6619,13376.0
2019-04-24 14:45:00,34.4,34.42,34.4,34.41,10389.0,28.6703,28.6869,28.6703,28.6786,10389.0
2019-04-24 14:50:00,34.41,34.42,34.39,34.4,32041.0,28.6786,28.6869,28.6619,28.6703,32041.0
2019-04-24 14:55:00,34.4,34.42,34.37,34.42,20926.0,28.6703,28.6869,28.6453,28.6869,20926.0
2019-04-24 15:00:00,34.41,34.43,34.4,34.41,14304.0,28.6786,28.6953,28.6703,28.6786,14304.0
2019-04-24 15:05:00,34.41,34.43,34.39,34.41,37321.0,28.6786,28.6953,28.6619,28.6786,37321.0
2019-04-24 15:10:00,34.41,34.42,34.39,34.41,28750.0,28.6786,28.6869,28.6619,28.6786,28750.0
2019-04-24 15:15:00,34.42,34.42,34.4,34.41,12736.0,28.6869,28.6869,28.6703,28.6786,12736.0
2019-04-24 15:20:00,34.42,34.44,34.41,34.44,35253.0,28.6869,28.7036,28.6786,28.7036,35253.0
2019-04-24 15:25:00,34.44,34.47,34.43,34.47,16329.0,28.7036,28.7286,28.6953,28.7286,16329.0
2019-04-24 15:30:00,34.47,34.48,34.44,34.45,55195.0,28.7286,28.737,28.7036,28.712,55195.0
2019-04-24 15:35:00,34.45,34.47,34.44,34.46,25376.0,28.712,28.7286,28.7036,28.7203,25376.0
2019-04-24 15:40:00,34.45,34.49,34.45,34.48,24767.0,28.712,28.7453,28.712,28.737,24767.0
2019-04-24 15:45:00,34.48,34.5,34.47,34.48,66004.0,28.737,28.7536,28.7286,28.737,66004.0
2019-04-24 15:50:00,34.48,34.48,34.43,34.45,70326.0,28.737,28.737,28.6953,28.712,70326.0
2019-04-24 15:55:00,34.44,34.46,34.42,34.45,155844.0,28.7036,28.7203,28.6869,28.712,155844.0
2019-04-25 09:30:00,34.32,34.34,33.68,33.93,161674.0,28.6036,28.6203,28.0702,28.2786,161674.0
2019-04-25 09:35:00,33.94,33.98,33.8,33.8,64807.0,28.2869,28.3202,28.1702,28.1702,64807.0
2019-04-25 09:40:00,33.78,33.85,33.71,33.71,31378.0,28.1535,28.2119,28.0952,28.0952,31378.0
2019-04-25 09:45:00,33.71,33.77,33.68,33.72,74105.0,28.0952,28.1452,28.0702,28.1035,74105.0
2019-04-25 09:50:00,33.73,33.79,33.59,33.59,38919.0,28.1119,28.1619,27.9952,27.9952,38919.0
2019-04-25 09:55:00,33.59,33.64,33.55,33.55,27520.0,27.9952,28.0369,27.9619,27.9619,27520.0
2019-04-25 10:00:00,33.56,33.66,33.48,33.65,135006.0,27.9702,28.0535,27.9035,28.0452,135006.0
2019-04-25 10:05:00,33.66,33.71,33.65,33.68,37852.0,28.0535,28.0952,28.0452,28.0702,37852.0
2019-04-25 10:10:00,33.67,33.68,33.4,33.44,35263.0,28.0619,28.0702,27.8368,27.8702,35263.0
2019-04-25 10:15:00,33.44,33.49,33.43,33.48,20723.0,27.8702,27.9119,27.8618,27.9035,20723.0
2019-04-25 10:20:00,33.49,33.49,33.4,33.44,27067.0,27.9119,27.9119,27.8368,27.8702,27067.0
2019-04-25 10:25:00,33.45,33.5,33.45,33.45,12165.0,27.8785,27.9202,27.8785,27.8785,12165.0
2019-04-25 10:30:00,33.46,33.47,33.41,33.47,20161.0,27.8868,27.8952,27.8452,27.8952,20161.0
2019-04-25 10:35:00,33.48,33.57,33.47,33.56,18740.0,27.9035,27.9785,27.8952,27.9702,18740.0
2019-04-25 10:40:00,33.56,33.56,33.51,33.53,26977.0,27.9702,27.9702,27.9285,27.9452,26977.0
2019-04-25 10:45:00,33.53,33.54,33.51,33.52,36543.0,27.9452,27.9535,27.9285,27.9369,36543.0
2019-04-25 10:50:00,33.52,33.55,33.51,33.52,13997.0,27.9369,27.9619,27.9285,27.9369,13997.0
2019-04-25 10:55:00,33.52,33.61,33.51,33.59,29730.0,27.9369,28.0119,27.9285,27.9952,29730.0
2019-04-25 11:00:00,33.59,33.64,33.58,33.63,32887.0,27.9952,28.0369,27.9869,28.0285,32887.0
2019-04-25 11:05:00,33.62,33.62,33.57,33.57,12896.0,28.0202,28.0202,27.9785,27.9785,12896.0
2019-04-25 11:10:00,33.56,33.6,33.55,33.57,27684.0,27.9702,28.0035,27.9619,27.9785,27684.0
2019-04-25 11:15:00,33.57,33.57,33.49,33.52,27147.0,27.9785,27.9785,27.9119,27.9369,27147.0
2019-04-25 11:20:00,33.51,33.6,33.51,33.6,8968.0,27.9285,28.0035,27.9285,28.0035,8968.0
2019-04-25 11:25:00,33.61,33.64,33.61,33.64,28787.0,28.0119,28.0369,28.0119,28.0369,28787.0
2019-04-25 11:30:00,33.64,33.74,33.63,33.73,57804.0,28.0369,28.1202,28.0285,28.1119,57804.0
2019-04-25 11:35:00,33.74,33.77,33.7,33.76,37714.0,28.1202,28.1452,28.0869,28.1369,37714.0
2019-04-25 11:40:00,33.76,33.79,33.76,33.77,12429.0,28.1369,28.1619,28.1369,28.1452,12429.0
2019-04-25 11:45:00,33.78,33.83,33.78,33.82,18591.0,28.1535,28.1952,28.1535,28.1869,18591.0
2019-04-25 11:50:00,33.82,33.85,33.81,33.85,14235.0,28.1869,28.2119,28.1786,28.2119,14235.0
2019-04-25 11:55:00,33.84,33.85,33.8,33.8,13431.0,28.2036,28.2119,28.1702,28.1702,13431.0
2019-04-25 12:00:00,33.8,33.84,33.79,33.82,15468.0,28.1702,28.2036,28.1619,28.1869,15468.0
2019-04-25 12:05:00,33.82,33.82,33.72,33.73,24978.0,28.1869,28.1869,28.1035,28.1119,24978.0
2019-04-25 12:10:00,33.72,33.73,33.7,33.73,11543.0,28.1035,28.1119,28.0869,28.1119,11543.0
2019-04-25 12:15:00,33.73,33.74,33.72,33.73,11358.0,28.1119,28.1202,28.1035,28.1119,11358.0
2019-04-25 12:20:00,33.73,33.76,33.72,33.75,12692.0,28.1119,28.1369,28.1035,28.1285,12692.0
2019-04-25 12:25:00,33.76,33.76,33.7,33.7,13075.0,28.1369,28.1369,28.0869,28.0869,13075.0
2019-04-25 12:30:00,33.7,33.73,33.7,33.72,22578.0,28.0869,28.1119,28.0869,28.1035,22578.0
2019-04-25 12:35:00,33.72,33.73,33.71,33.72,12663.0,28.1035,28.1119,28.0952,28.1035,12663.0
2019-04-25 12:40:00,33.72,33.73,33.71,33.72,8355.0,28.1035,28.1119,28.0952,28.1035,8355.0
2019-04-25 12:45:00,33.73,33.74,33.72,33.73,7397.0,28.1119,28.1202,28.1035,28.1119,7397.0
2019-04-25 12:50:00,33.74,33.75,33.73,33.75,5977.0,28.1202,28.1285,28.1119,28.1285,5977.0
2019-04-25 12:55:00,33.75,33.75,33.72,33.72,20921.0,28.1285,28.1285,28.1035,28.1035,20921.0
2019-04-25 13:00:00,33.73,33.74,33.71,33.72,17797.0,28.1119,28.1202,28.0952,28.1035,17797.0
2019-04-25 13:05:00,33.72,33.72,33.7,33.7,3925.0,28.1035,28.1035,28.0869,28.0869,3925.0
2019-04-25 13:10:00,33.7,33.71,33.69,33.7,16099.0,28.0869,28.0952,28.0785,28.0869,16099.0
2019-04-25 13:15:00,33.7,33.73,33.69,33.72,16033.0,28.0869,28.1119,28.0785,28.1035,16033.0
2019-04-25 13:20:00,33.73,33.76,33.72,33.73,13474.0,28.1119,28.1369,28.1035,28.1119,13474.0
2019-04-25 13:25:00,33.73,33.74,33.72,33.73,6513.0,28.1119,28.1202,28.1035,28.1119,6513.0
2019-04-25 13:30:00,33.74,33.76,33.7,33.7,24973.0,28.1202,28.1369,28.0869,28.0869,24973.0
2019-04-25 13:35:00,33.7,33.72,33.69,33.7,8156.0,28.0869,28.1035,28.0785,28.0869,8156.0
2019-04-25 13:40:00,33.7,33.71,33.69,33.69,5968.0,28.0869,28.0952,28.0785,28.0785,5968.0
2019-04-25 13:45:00,33.69,33.72,33.69,33.71,19702.0,28.0785,28.1035,28.0785,28.0952,19702.0
2019-04-25 13:50:00,33.71,33.72,33.69,33.7,9091.0,28.0952,28.1035,28.0785,28.0869,9091.0
2019-04-25 13:55:00,33.69,33.73,33.69,33.73,9380.0,28.0785,28.1119,28.0785,28.1119,9380.0
2019-04-25 14:00:00,33.73,33.76,33.73,33.76,13125.0,28.1119,28.1369,28.1119,28.1369,13125.0
2019-04-25 14:05:00,33.76,33.76,33.71,33.72,17054.0,28.1369,28.1369,28.0952,28.1035,17054.0
2019-04-25 14:10:00,33.73,33.76,33.72,33.74,15324.0,28.1119,28.1369,28.1035,28.1202,15324.0
2019-04-25 14:15:00,33.74,33.76,33.73,33.75,7954.0,28.1202,28.1369,28.1119,28.1285,7954.0
2019-04-25 14:20:00,33.75,33.75,33.73,33.74,11502.0,28.1285,28.1285,28.1119,28.1202,11502.0
2019-04-25 14:25:00,33.73,33.74,33.73,33.74,7015.0,28.1119,28.1202,28.1119,28.1202,7015.0
2019-04-25 14:30:00,33.73,33.74,33.69,33.69,20304.0,28.1119,28.1202,28.0785,28.0785,20304.0
2019-04-25 14:35:00,33.7,33.72,33.69,33.7,15123.0,28.0869,28.1035,28.0785,28.0869,15123.0
2019-04-25 14:40:00,33.7,33.7,33.68,33.69,13563.0,28.0869,28.0869,28.0702,28.0785,13563.0
2019-04-25 14:45:00,33.69,33.7,33.68,33.68,6374.0,28.0785,28.0869,28.0702,28.0702,6374.0
2019-04-25 14:50:00,33.69,33.7,33.68,33.7,9800.0,28.0785,28.0869,28.0702,28.0869,9800.0
2019-04-25 14:55:00,33.7,33.71,33.69,33.7,16634.0,28.0869,28.0952,28.0785,28.0869,16634.0
2019-04-25 15:00:00,33.69,33.7,33.64,33.65,39906.0,28.0785,28.0869,28.0369,28.0452,39906.0
2019-04-25 15:05:00,33.65,33.65,33.63,33.64,22052.0,28.0452,28.0452,28.0285,28.0369,22052.0
2019-04-25 15:10:00,33.64,33.64,33.59,33.59,34465.0,28.0369,28.0369,27.9952,27.9952,34465.0
2019-04-25 15:15:00,33.6,33.6,33.59,33.6,6144.0,28.0035,28.0035,27.9952,28.0035,6144.0
2019-04-25 15:20:00,33.59,33.6,33.54,33.55,58212.0,27.9952,28.0035,27.9535,27.9619,58212.0
2019-04-25 15:25:00,33.55,33.62,33.55,33.6,35976.0,27.9619,28.0202,27.9619,28.0035,35976.0
2019-04-25 15:30:00,33.6,33.63,33.59,33.61,43725.0,28.0035,28.0285,27.9952,28.0119,43725.0
2019-04-25 15:35:00,33.61,33.62,33.59,33.61,50097.0,28.0119,28.0202,27.9952,28.0119,50097.0
2019-04-25 15:40:00,33.61,33.65,33.6,33.64,74259.0,28.0119,28.0452,28.0035,28.0369,74259.0
2019-04-25 15:45:00,33.65,33.65,33.62,33.63,52613.0,28.0452,28.0452,28.0202,28.0285,52613.0
2019-04-25 15:50:00,33.63,33.68,33.62,33.66,183478.0,28.0285,28.0702,28.0202,28.0535,183478.0
2019-04-25 15:55:00,33.66,33.66,33.56,33.56,260772.0,28.0535,28.0535,27.9702,27.9702,260772.0
2019-04-26 09:30:00,33.49,33.57,33.47,33.49,59735.0,27.9119,27.9785,27.8952,27.9119,59735.0
2019-04-26 09:35:00,33.47,33.56,33.4,33.43,20965.0,27.8952,27.9702,27.8368,27.8618,20965.0
2019-04-26 09:40:00,33.46,33.49,33.38,33.41,23119.0,27.8868,27.9119,27.8202,27.8452,23119.0
2019-04-26 09:45:00,33.4,33.4,33.35,33.4,19014.0,27.8368,27.8368,27.7952,27.8368,19014.0
2019-04-26 09:50:00,33.41,33.44,33.38,33.39,25140.0,27.8452,27.8702,27.8202,27.8285,25140.0
2019-04-26 09:55:00,33.38,33.39,33.23,33.27,30309.0,27.8202,27.8285,27.6952,27.7285,30309.0
2019-04-26 10:00:00,33.26,33.3,33.18,33.29,33161.0,27.7202,27.7535,27.6535,27.7452,33161.0
2019-04-26 10:05:00,33.3,33.35,33.27,33.34,29773.0,27.7535,27.7952,27.7285,27.7868,29773.0
2019-04-26 10:10:00,33.34,33.41,33.34,33.4,46067.0,27.7868,27.8452,27.7868,27.8368,46067.0
2019-04-26 10:15:00,33.39,33.51,33.39,33.48,32333.0,27.8285,27.9285,27.8285,27.9035,32333.0
2019-04-26 10:20:00,33.49,33.54,33.47,33.53,21459.0,27.9119,27.9535,27.8952,27.9452,21459.0
2019-04-26 10:25:00,33.52,33.53,33.45,33.51,26963.0,27.9369,27.9452,27.8785,27.9285,26963.0
2019-04-26 10:30:00,33.51,33.55,33.49,33.55,11734.0,27.9285,27.9619,27.9119,27.9619,11734.0
2019-04-26 10:35:00,33.55,33.58,33.53,33.54,20282.0,27.9619,27.9869,27.9452,27.9535,20282.0
2019-04-26 10:40:00,33.54,33.56,33.5,33.55,32876.0,27.9535,27.9702,27.9202,27.9619,32876.0
2019-04-26 10:45:00,33.54,33.54,33.51,33.52,12959.0,27.9535,27.9535,27.9285,27.9369,12959.0
2019-04-26 10:50:00,33.51,33.52,33.48,33.5,17365.0,27.9285,27.9369,27.9035,27.9202,17365.0
2019-04-26 10:55:00,33.5,33.5,33.45,33.49,17360.0,27.9202,27.9202,27.8785,27.9119,17360.0
2019-04-26 11:00:00,33.5,33.55,33.5,33.52,20413.0,27.9202,27.9619,27.9202,27.9369,20413.0
2019-04-26 11:05:00,33.52,33.55,33.48,33.52,24975.0,27.9369,27.9619,27.9035,27.9369,24975.0
2019-04-26 11:10:00,33.52,33.6,33.52,33.6,13650.0,27.9369,28.0035,27.9369,28.0035,13650.0
2019-04-26 11:15:00,33.59,33.62,33.59,33.61,41823.0,27.9952,28.0202,27.9952,28.0119,41823.0
2019-04-26 11:20:00,33.61,33.7,33.6,33.69,71957.0,28.0119,28.0869,28.0035,28.0785,71957.0
2019-04-26 11:25:00,33.69,33.72,33.68,33.72,18044.0,28.0785,28.1035,28.0702,28.1035,18044.0
2019-04-26 11:30:00,33.71,33.72,33.66,33.68,17204.0,28.0952,28.1035,28.0535,28.0702,17204.0
2019-04-26 11:35:00,33.67,33.7,33.66,33.69,13324.0,28.0619,28.0869,28.0535,28.0785,13324.0
2019-04-26 11:40:00,33.68,33.69,33.67,33.68,11379.0,28.0702,28.0785,28.0619,28.0702,11379.0
2019-04-26 11:45:00,33.68,33.73,33.68,33.7,26802.0,28.0702,28.1119,28.0702,28.0869,26802.0
2019-04-26 11:50:00,33.71,33.72,33.68,33.68,23835.0,28.0952,28.1035,28.0702,28.0702,23835.0
2019-04-26 11:55:00,33.69,33.69,33.63,33.66,10000.0,28.0785,28.0785,28.0285,28.0535,10000.0
2019-04-26 12:00:00,33.66,33.66,33.62,33.63,12146.0,28.0535,28.0535,28.0202,28.0285,12146.0
2019-04-26 12:05:00,33.63,33.66,33.63,33.65,14581.0,28.0285,28.0535,28.0285,28.0452,14581.0
2019-04-26 12:10:00,33.65,33.65,33.59,33.59,24639.0,28.0452,28.0452,27.9952,27.9952,24639.0
2019-04-26 12:15:00,33.59,33.6,33.51,33.52,77667.0,27.9952,28.0035,27.9285,27.9369,77667.0
2019-04-26 12:20:00,33.52,33.53,33.47,33.48,15171.0,27.9369,27.9452,27.8952,27.9035,15171.0
2019-04-26 12:25:00,33.48,33.5,33.47,33.49,16230.0,27.9035,27.9202,27.8952,27.9119,16230.0
2019-04-26 12:30:00,33.49,33.51,33.49,33.51,9635.0,27.9119,27.9285,27.9119,27.9285,9635.0
2019-04-26 12:35:00,33.51,33.51,33.43,33.44,23681.0,27.9285,27.9285,27.8618,27.8702,23681.0
2019-04-26 12:40:00,33.43,33.44,33.41,33.42,11325.0,27.8618,27.8702,27.8452,27.8535,11325.0
2019-04-26 12:45:00,33.41,33.43,33.41,33.43,13932.0,27.8452,27.8618,27.8452,27.8618,13932.0
2019-04-26 12:50:00,33.43,33.49,33.41,33.43,36333.0,27.8618,27.9119,27.8452,27.8618,36333.0
2019-04-26 12:55:00,33.42,33.43,33.4,33.41,11398.0,27.8535,27.8618,27.8368,27.8452,11398.0
2019-04-26 13:00:00,33.4,33.41,33.39,33.41,9015.0,27.8368,27.8452,27.8285,27.8452,9015.0
2019-04-26 13:05:00,33.41,33.42,33.4,33.42,8305.0,27.8452,27.8535,27.8368,27.8535,8305.0
2019-04-26 13:10:00,33.41,33.43,33.38,33.42,26658.0,27.8452,27.8618,27.8202,27.8535,26658.0
2019-04-26 13:15:00,33.43,33.45,33.42,33.43,12539.0,27.8618,27.8785,27.8535,27.8618,12539.0
2019-04-26 13:20:00,33.42,33.42,33.4,33.41,10784.0,27.8535,27.8535,27.8368,27.8452,10784.0
2019-04-26 13:25:00,33.41,33.43,33.41,33.43,7771.0,27.8452,27.8618,27.8452,27.8618,7771.0
2019-04-26 13:30:00,33.43,33.46,33.42,33.45,18293.0,27.8618,27.8868,27.8535,27.8785,18293.0
2019-04-26 13:35:00,33.44,33.45,33.41,33.43,13610.0,27.8702,27.8785,27.8452,27.8618,13610.0
2019-04-26 13:40:00,33.42,33.45,33.41,33.45,19331.0,27.8535,27.8785,27.8452,27.8785,19331.0
2019-04-26 13:45:00,33.45,33.52,33.45,33.52,16681.0,27.8785,27.9369,27.8785,27.9369,16681.0
2019-04-26 13:50:00,33.52,33.54,33.5,33.53,15747.0,27.9369,27.9535,27.9202,27.9452,15747.0
2019-04-26 13:55:00,33.53,33.54,33.49,33.5,13997.0,27.9452,27.9535,27.9119,27.9202,13997.0
2019-04-26 14:00:00,33.5,33.5,33.41,33.45,15320.0,27.9202,27.9202,27.8452,27.8785,15320.0
2019-04-26 14:05:00,33.44,33.47,33.43,33.47,16458.0,27.8702,27.8952,27.8618,27.8952,16458.0
2019-04-26 14:10:00,33.46,33.46,33.43,33.44,9001.0,27.8868,27.8868,27.8618,27.8702,9001.0
2019-04-26 14:15:00,33.44,33.49,33.43,33.49,16411.0,27.8702,27.9119,27.8618,27.9119,16411.0
2019-04-26 14:20:00,33.49,33.5,33.48,33.5,9328.0,27.9119,27.9202,27.9035,27.9202,9328.0
2019-04-26 14:25:00,33.5,33.51,33.49,33.51,21541.0,27.9202,27.9285,27.9119,27.9285,21541.0
2019-04-26 14:30:00,33.5,33.51,33.49,33.5,10126.0,27.9202,27.9285,27.9119,27.9202,10126.0
2019-04-26 14:35:00,33.51,33.51,33.49,33.51,17788.0,27.9285,27.9285,27.9119,27.9285,17788.0
2019-04-26 14:40:00,33.5,33.53,33.49,33.51,88052.0,27.9202,27.9452,27.9119,27.9285,88052.0
2019-04-26 14:45:00,33.51,33.51,33.49,33.5,30345.0,27.9285,27.9285,27.9119,27.9202,30345.0
2019-04-26 14:50:00,33.5,33.53,33.49,33.52,11177.0,27.9202,27.9452,27.9119,27.9369,11177.0
2019-04-26 14:55:00,33.51,33.52,33.49,33.52,17260.0,27.9285,27.9369,27.9119,27.9369,17260.0
2019-04-26 15:00:00,33.52,33.61,33.52,33.61,29013.0,27.9369,28.0119,27.9369,28.0119,29013.0
2019-04-26 15:05:00,33.61,33.61,33.59,33.6,22148.0,28.0119,28.0119,27.9952,28.0035,22148.0
2019-04-26 15:10:00,33.6,33.62,33.59,33.61,23534.0,28.0035,28.0202,27.9952,28.0119,23534.0
2019-04-26 15:15:00,33.6,33.61,33.59,33.59,13793.0,28.0035,28.0119,27.9952,27.9952,13793.0
2019-04-26 15:20:00,33.59,33.63,33.59,33.62,33937.0,27.9952,28.0285,27.9952,28.0202,33937.0
2019-04-26 15:25:00,33.62,33.63,33.59,33.63,56379.0,28.0202,28.0285,27.9952,28.0285,56379.0
2019-04-26 15:30:00,33.62,33.66,33.62,33.65,33016.0,28.0202,28.0535,28.0202,28.0452,33016.0
2019-04-26 15:35:00,33.65,33.71,33.64,33.7,51488.0,28.0452,28.0952,28.0369,28.0869,51488.0
2019-04-26 15:40:00,33.7,33.71,33.66,33.66,38602.0,28.0869,28.0952,28.0535,28.0535,38602.0
2019-04-26 15:45:00,33.66,33.68,33.58,33.58,86896.0,28.0535,28.0702,27.9869,27.9869,86896.0
2019-04-26 15:50:00,33.59,33.62,33.59,33.61,73747.0,27.9952,28.0202,27.9952,28.0119,73747.0
2019-04-26 15:55:00,33.61,33.65,33.6,33.65,156243.0,28.0119,28.0452,28.0035,28.0452,156243.0
2019-04-29 09:30:00,33.61,33.72,33.5,33.6,140930.0,28.0119,28.1035,27.9202,28.0035,140930.0
2019-04-29 09:35:00,33.59,33.6,33.48,33.5,53284.0,27.9952,28.0035,27.9035,27.9202,53284.0
2019-04-29 09:40:00,33.5,33.68,33.48,33.63,62284.0,27.9202,28.0702,27.9035,28.0285,62284.0
2019-04-29 09:45:00,33.63,33.65,33.6,33.65,25166.0,28.0285,28.0452,28.0035,28.0452,25166.0
2019-04-29 09:50:00,33.64,33.72,33.59,33.71,28582.0,28.0369,28.1035,27.9952,28.0952,28582.0
2019-04-29 09:55:00,33.72,33.79,33.72,33.76,27322.0,28.1035,28.1619,28.1035,28.1369,27322.0
2019-04-29 10:00:00,33.76,33.8,33.75,33.78,34160.0,28.1369,28.1702,28.1285,28.1535,34160.0
2019-04-29 10:05:00,33.78,33.83,33.76,33.83,26712.0,28.1535,28.1952,28.1369,28.1952,26712.0
2019-04-29 10:10:00,33.83,33.9,33.82,33.86,19509.0,28.1952,28.2536,28.1869,28.2202,19509.0
2019-04-29 10:15:00,33.86,33.89,33.85,33.86,23713.0,28.2202,28.2452,28.2119,28.2202,23713.0
2019-04-29 10:20:00,33.86,33.9,33.85,33.9,31962.0,28.2202,28.2536,28.2119,28.2536,31962.0
2019-04-29 10:25:00,33.9,33.92,33.87,33.88,13262.0,28.2536,28.2702,28.2286,28.2369,13262.0
2019-04-29 10:30:00,33.88,33.88,33.79,33.82,26257.0,28.2369,28.2369,28.1619,28.1869,26257.0
2019-04-29 10:35:00,33.83,33.86,33.82,33.85,17631.0,28.1952,28.2202,28.1869,28.2119,17631.0
2019-04-29 10:40:00,33.85,33.85,33.77,33.77,24719.0,28.2119,28.2119,28.1452,28.1452,24719.0
2019-04-29 10:45:00,33.77,33.78,33.74,33.74,37003.0,28.1452,28.1535,28.1202,28.1202,37003.0
2019-04-29 10:50:00,33.74,33.75,33.65,33.68,58917.0,28.1202,28.1285,28.0452,28.0702,58917.0
2019-04-29 10:55:00,33.68,33.72,33.66,33.7,57153.0,28.0702,28.1035,28.0535,28.0869,57153.0
2019-04-29 11:00:00,33.7,33.74,33.67,33.71,37181.0,28.0869,28.1202,28.0619,28.0952,37181.0
2019-04-29 11:05:00,33.71,33.74,33.7,33.7,35251.0,28.0952,28.1202,28.0869,28.0869,35251.0
2019-04-29 11:10:00,33.7,33.73,33.69,33.71,35269.0,28.0869,28.1119,28.0785,28.0952,35269.0
2019-04-29 11:15:00,33.7,33.72,33.68,33.72,29214.0,28.0869,28.1035,28.0702,28.1035,29214.0
2019-04-29 11:20:00,33.72,33.73,33.66,33.66,25034.0,28.1035,28.1119,28.0535,28.0535,25034.0
2019-04-29 11:25:00,33.66,33.69,33.63,33.69,20128.0,28.0535,28.0785,28.0285,28.0785,20128.0
2019-04-29 11:30:00,33.69,33.73,33.68,33.73,28905.0,28.0785,28.1119,28.0702,28.1119,28905.0
2019-04-29 11:35:00,33.72,33.77,33.7,33.77,75763.0,28.1035,28.1452,28.0869,28.1452,75763.0
2019-04-29 11:40:00,33.77,33.82,33.67,33.68,84649.0,28.1452,28.1869,28.0619,28.0702,84649.0
2019-04-29 11:45:00,33.68,33.7,33.66,33.66,24575.0,28.0702,28.0869,28.0535,28.0535,24575.0
2019-04-29 11:50:00,33.66,33.67,33.61,33.65,28412.0,28.0535,28.0619,28.0119,28.0452,28412.0
2019-04-29 11:55:00,33.64,33.65,33.64,33.65,8600.0,28.0369,28.0452,28.0369,28.0452,8600.0
2019-04-29 12:00:00,33.64,33.68,33.63,33.68,17654.0,28.0369,28.0702,28.0285,28.0702,17654.0
2019-04-29 12:05:00,33.68,33.69,33.66,33.66,23193.0,28.0702,28.0785,28.0535,28.0535,23193.0
2019-04-29 12:10:00,33.66,33.68,33.64,33.65,30605.0,28.0535,28.0702,28.0369,28.0452,30605.0
2019-04-29 12:15:00,33.65,33.65,33.6,33.62,30096.0,28.0452,28.0452,28.0035,28.0202,30096.0
2019-04-29 12:20:00,33.62,33.64,33.61,33.63,18967.0,28.0202,28.0369,28.0119,28.0285,18967.0
2019-04-29 12:25:00,33.64,33.65,33.6,33.62,78102.0,28.0369,28.0452,28.0035,28.0202,78102.0
2019-04-29 12:30:00,33.63,33.69,33.62,33.68,15316.0,28.0285,28.0785,28.0202,28.0702,15316.0
2019-04-29 12:35:00,33.68,33.68,33.65,33.68,23363.0,28.0702,28.0702,28.0452,28.0702,23363.0
2019-04-29 12:40:00,33.68,33.69,33.66,33.66,34531.0,28.0702,28.0785,28.0535,28.0535,34531.0
2019-04-29 12:45:00,33.66,33.75,33.66,33.75,14577.0,28.0535,28.1285,28.0535,28.1285,14577.0
2019-04-29 12:50:00,33.75,33.79,33.73,33.79,56412.0,28.1285,28.1619,28.1119,28.1619,56412.0
2019-04-29 12:55:00,33.79,33.79,33.73,33.77,30890.0,28.1619,28.1619,28.1119,28.1452,30890.0
2019-04-29 13:00:00,33.77,33.77,33.72,33.73,16072.0,28.1452,28.1452,28.1035,28.1119,16072.0
2019-04-29 13:05:00,33.73,33.78,33.73,33.77,22141.0,28.1119,28.1535,28.1119,28.1452,22141.0
2019-04-29 13:10:00,33.77,33.77,33.72,33.73,22033.0,28.1452,28.1452,28.1035,28.1119,22033.0
2019-04-29 13:15:00,33.73,33.78,33.7,33.71,50259.0,28.1119,28.1535,28.0869,28.0952,50259.0
2019-04-29 13:20:00,33.71,33.72,33.68,33.68,11616.0,28.0952,28.1035,28.0702,28.0702,11616.0
2019-04-29 13:25:00,33.68,33.69,33.67,33.69,18251.0,28.0702,28.0785,28.0619,28.0785,18251.0
2019-04-29 13:30:00,33.69,33.7,33.66,33.68,22708.0,28.0785,28.0869,28.0535,28.0702,22708.0
2019-04-29 13:35:00,33.68,33.68,33.6,33.63,41858.0,28.0702,28.0702,28.0035,28.0285,41858.0
2019-04-29 13:40:00,33.64,33.74,33.63,33.73,100693.0,28.0369,28.1202,28.0285,28.1119,100693.0
2019-04-29 13:45:00,33.73,33.75,33.72,33.73,66517.0,28.1119,28.1285,28.1035,28.1119,66517.0
2019-04-29 13:50:00,33.73,33.74,33.68,33.7,75385.0,28.1119,28.1202,28.0702,28.0869,75385.0
2019-04-29 13:55:00,33.7,33.7,33.65,33.66,35781.0,28.0869,28.0869,28.0452,28.0535,35781.0
2019-04-29 14:00:00,33.65,33.74,33.65,33.71,36094.0,28.0452,28.1202,28.0452,28.0952,36094.0
2019-04-29 14:05:00,33.72,33.73,33.7,33.73,19750.0,28.1035,28.1119,28.0869,28.1119,19750.0
2019-04-29 14:10:00,33.73,33.79,33.72,33.75,69845.0,28.1119,28.1619,28.1035,28.1285,69845.0
2019-04-29 14:15:00,33.75,33.79,33.73,33.77,37963.0,28.1285,28.1619,28.1119,28.1452,37963.0
2019-04-29 14:20:00,33.77,33.82,33.75,33.8,40690.0,28.1452,28.1869,28.1285,28.1702,40690.0
2019-04-29 14:25:00,33.8,33.8,33.77,33.77,20791.0,28.1702,28.1702,28.1452,28.1452,20791.0
2019-04-29 14:30:00,33.77,33.82,33.76,33.8,42832.0,28.1452,28.1869,28.1369,28.1702,42832.0
2019-04-29 14:35:00,33.8,33.81,33.78,33.79,21053.0,28.1702,28.1786,28.1535,28.1619,21053.0
2019-04-29 14:40:00,33.79,33.81,33.77,33.8,23419.0,28.1619,28.1786,28.1452,28.1702,23419.0
2019-04-29 14:45:00,33.8,33.81,33.75,33.76,40602.0,28.1702,28.1786,28.1285,28.1369,40602.0
2019-04-29 14:50:00,33.76,33.78,33.74,33.77,87730.0,28.1369,28.1535,28.1202,28.1452,87730.0
2019-04-29 14:55:00,33.78,33.91,33.77,33.9,119646.0,28.1535,28.2619,28.1452,28.2536,119646.0
2019-04-29 15:00:00,33.91,33.92,33.8,33.84,136071.0,28.2619,28.2702,28.1702,28.2036,136071.0
2019-04-29 15:05:00,33.84,33.87,33.81,33.84,63909.0,28.2036,28.2286,28.1786,28.2036,63909.0
2019-04-29 15:10:00,33.84,33.87,33.78,33.8,60236.0,28.2036,28.2286,28.1535,28.1702,60236.0
2019-04-29 15:15:00,33.8,33.82,33.78,33.82,39886.0,28.1702,28.1869,28.1535,28.1869,39886.0
2019-04-29 15:20:00,33.82,33.88,33.81,33.83,72537.0,28.1869,28.2369,28.1786,28.1952,72537.0
2019-04-29 15:25:00,33.83,33.84,33.75,33.76,39142.0,28.1952,28.2036,28.1285,28.1369,39142.0
2019-04-29 15:30:00,33.76,33.86,33.76,33.82,85607.0,28.1369,28.2202,28.1369,28.1869,85607.0
2019-04-29 15:35:00,33.83,33.87,33.82,33.86,103918.0,28.1952,28.2286,28.1869,28.2202,103918.0
2019-04-29 15:40:00,33.86,33.86,33.75,33.76,187024.0,28.2202,28.2202,28.1285,28.1369,187024.0
2019-04-29 15:45:00,33.76,33.79,33.73,33.76,253541.0,28.1369,28.1619,28.1119,28.1369,253541.0
2019-04-29 15:50:00,33.76,33.76,33.68,33.7,138105.0,28.1369,28.1369,28.0702,28.0869,138105.0
2019-04-29 15:55:00,33.7,33.86,33.67,33.77,544857.0,28.0869,28.2202,28.0619,28.1452,544857.0
2019-04-30 09:30:00,31.05,31.39,30.36,31.26,1091429.0,25.8783,26.1616,25.3032,26.0533,1091429.0
2019-04-30 09:35:00,31.27,31.5,31.18,31.38,649465.0,26.0616,26.2533,25.9866,26.1533,649465.0
2019-04-30 09:40:00,31.39,31.43,30.72,30.87,456109.0,26.1616,26.195,25.6032,25.7282,456109.0
2019-04-30 09:45:00,30.92,30.97,30.71,30.87,189960.0,25.7699,25.8116,25.5949,25.7282,189960.0
2019-04-30 09:50:00,30.88,30.89,30.5,30.72,620063.0,25.7366,25.7449,25.4199,25.6032,620063.0
2019-04-30 09:55:00,30.7,30.73,30.46,30.46,323837.0,25.5866,25.6116,25.3865,25.3865,323837.0
2019-04-30 10:00:00,30.48,30.62,30.4,30.56,294809.0,25.4032,25.5199,25.3365,25.4699,294809.0
2019-04-30 10:05:00,30.55,30.84,30.5,30.75,277199.0,25.4615,25.7032,25.4199,25.6282,277199.0
2019-04-30 10:10:00,30.76,30.83,30.58,30.69,272288.0,25.6366,25.6949,25.4865,25.5782,272288.0
2019-04-30 10:15:00,30.68,30.79,30.59,30.68,411657.0,25.5699,25.6616,25.4949,25.5699,411657.0
2019-04-30 10:20:00,30.69,30.85,30.67,30.76,244565.0,25.5782,25.7116,25.5616,25.6366,244565.0
2019-04-30 10:25:00,30.76,30.79,30.7,30.74,234674.0,25.6366,25.6616,25.5866,25.6199,234674.0
2019-04-30 10:30:00,30.75,30.9,30.73,30.78,606771.0,25.6282,25.7532,25.6116,25.6532,606771.0
2019-04-30 10:35:00,30.79,30.98,30.75,30.95,302152.0,25.6616,25.8199,25.6282,25.7949,302152.0
2019-04-30 10:40:00,30.93,31.2,30.84,31.09,521142.0,25.7782,26.0033,25.7032,25.9116,521142.0
2019-04-30 10:45:00,31.09,31.17,31.04,31.1,264198.0,25.9116,25.9783,25.8699,25.9199,264198.0
2019-04-30 10:50:00,31.09,31.33,31.09,31.33,318524.0,25.9116,26.1116,25.9116,26.1116,318524.0
2019-04-30 10:55:00,31.33,31.47,31.18,31.45,383685.0,26.1116,26.2283,25.9866,26.2116,383685.0
2019-04-30 11:00:00,31.46,31.53,31.25,31.36,240413.0,26.22,26.2783,26.0449,26.1366,240413.0
2019-04-30 11:05:00,31.36,31.46,31.33,31.39,430793.0,26.1366,26.22,26.1116,26.1616,430793.0
2019-04-30 11:10:00,31.38,31.56,31.38,31.48,305661.0,26.1533,26.3033,26.1533,26.2366,305661.0
2019-04-30 11:15:00,31.49,31.62,31.46,31.58,318487.0,26.245,26.3533,26.22,26.32,318487.0
2019-04-30 11:20:00,31.59,31.82,31.58,31.69,379385.0,26.3283,26.52,26.32,26.4117,379385.0
2019-04-30 11:25:00,31.69,31.8,31.64,31.66,121466.0,26.4117,26.5033,26.37,26.3867,121466.0
2019-04-30 11:30:00,31.65,31.75,31.51,31.56,327281.0,26.3783,26.4617,26.2616,26.3033,327281.0
2019-04-30 11:35:00,31.56,31.61,31.53,31.53,117721.0,26.3033,26.345,26.2783,26.2783,117721.0
2019-04-30 11:40:00,31.53,31.78,31.52,31.77,176735.0,26.2783,26.4867,26.27,26.4783,176735.0
2019-04-30 11:45:00,31.75,31.87,31.75,31.82,109704.0,26.4617,26.5617,26.4617,26.52,109704.0
2019-04-30 11:50:00,31.82,31.83,31.75,31.83,63776.0,26.52,26.5283,26.4617,26.5283,63776.0
2019-04-30 11:55:00,31.83,31.92,31.82,31.86,140974.0,26.5283,26.6034,26.52,26.5533,140974.0
2019-04-30 12:00:00,31.86,31.94,31.79,31.8,87143.0,26.5533,26.62,26.495,26.5033,87143.0
2019-04-30 12:05:00,31.8,31.88,31.79,31.85,64938.0,26.5033,26.57,26.495,26.545,64938.0
2019-04-30 12:10:00,31.87,32.05,31.87,31.95,285625.0,26.5617,26.7117,26.5617,26.6284,285625.0
2019-04-30 12:15:00,31.95,31.95,31.88,31.94,138480.0,26.6284,26.6284,26.57,26.62,138480.0
2019-04-30 12:20:00,31.94,31.96,31.87,31.91,112670.0,26.62,26.6367,26.5617,26.595,112670.0
2019-04-30 12:25:00,31.92,31.94,31.86,31.88,62371.0,26.6034,26.62,26.5533,26.57,62371.0
2019-04-30 12:30:00,31.88,31.91,31.79,31.87,203079.0,26.57,26.595,26.495,26.5617,203079.0
2019-04-30 12:35:00,31.88,31.9,31.75,31.81,73072.0,26.57,26.5867,26.4617,26.5117,73072.0
2019-04-30 12:40:00,31.81,31.81,31.75,31.76,105203.0,26.5117,26.5117,26.4617,26.47,105203.0
2019-04-30 12:45:00,31.76,31.76,31.68,31.76,184483.0,26.47,26.47,26.4033,26.47,184483.0
2019-04-30 12:50:00,31.76,31.85,31.75,31.79,64888.0,26.47,26.545,26.4617,26.495,64888.0
2019-04-30 12:55:00,31.79,31.81,31.75,31.78,69315.0,26.495,26.5117,26.4617,26.4867,69315.0
2019-04-30 13:00:00,31.78,31.82,31.75,31.75,78843.0,26.4867,26.52,26.4617,26.4617,78843.0
2019-04-30 13:05:00,31.75,31.77,31.63,31.65,139092.0,26.4617,26.4783,26.3617,26.3783,139092.0
2019-04-30 13:10:00,31.65,31.72,31.64,31.68,80702.0,26.3783,26.4367,26.37,26.4033,80702.0
2019-04-30 13:15:00,31.68,31.78,31.66,31.75,72944.0,26.4033,26.4867,26.3867,26.4617,72944.0
2019-04-30 13:20:00,31.75,31.78,31.73,31.78,57140.0,26.4617,26.4867,26.445,26.4867,57140.0
2019-04-30 13:25:00,31.79,31.85,31.74,31.8,44471.0,26.495,26.545,26.4533,26.5033,44471.0
2019-04-30 13:30:00,31.8,31.93,31.75,31.93,59816.0,26.5033,26.6117,26.4617,26.6117,59816.0
2019-04-30 13:35:00,31.93,31.97,31.87,31.97,76435.0,26.6117,26.645,26.5617,26.645,76435.0
2019-04-30 13:40:00,31.96,32.1,31.95,32.09,196359.0,26.6367,26.7534,26.6284,26.745,196359.0
2019-04-30 13:45:00,32.09,32.16,31.94,32.0,143749.0,26.745,26.8034,26.62,26.67,143749.0
2019-04-30 13:50:00,32.0,32.02,31.88,31.96,105912.0,26.67,26.6867,26.57,26.6367,105912.0
2019-04-30 13:55:00,31.96,32.03,31.94,31.95,76763.0,26.6367,26.695,26.62,26.6284,76763.0
2019-04-30 14:00:00,31.95,31.97,31.91,31.94,60840.0,26.6284,26.645,26.595,26.62,60840.0
2019-04-30 14:05:00,31.94,32.01,31.92,31.96,50844.0,26.62,26.6784,26.6034,26.6367,50844.0
2019-04-30 14:10:00,31.96,31.98,31.91,31.92,88693.0,26.6367,26.6534,26.595,26.6034,88693.0
2019-04-30 14:15:00,31.92,31.92,31.78,31.79,67839.0,26.6034,26.6034,26.4867,26.495,67839.0
2019-04-30 14:20:00,31.79,31.82,31.73,31.74,76657.0,26.495,26.52,26.445,26.4533,76657.0
2019-04-30 14:25:00,31.74,31.81,31.72,31.77,87559.0,26.4533,26.5117,26.4367,26.4783,87559.0
2019-04-30 14:30:00,31.76,31.8,31.73,31.76,131716.0,26.47,26.5033,26.445,26.47,131716.0
2019-04-30 14:35:00,31.76,31.78,31.73,31.75,67219.0,26.47,26.4867,26.445,26.4617,67219.0
2019-04-30 14:40:00,31.76,31.77,31.73,31.76,77691.0,26.47,26.4783,26.445,26.47,77691.0
2019-04-30 14:45:00,31.76,31.84,31.72,31.78,90750.0,26.47,26.5367,26.4367,26.4867,90750.0
2019-04-30 14:50:00,31.78,31.79,31.72,31.75,57617.0,26.4867,26.495,26.4367,26.4617,57617.0
2019-04-30 14:55:00,31.75,31.77,31.73,31.76,54263.0,26.4617,26.4783,26.445,26.47,54263.0
2019-04-30 15:00:00,31.76,31.78,31.74,31.76,97418.0,26.47,26.4867,26.4533,26.47,97418.0
2019-04-30 15:05:00,31.75,31.76,31.73,31.75,90015.0,26.4617,26.47,26.445,26.4617,90015.0
2019-04-30 15:10:00,31.75,31.78,31.72,31.77,115224.0,26.4617,26.4867,26.4367,26.4783,115224.0
2019-04-30 15:15:00,31.77,31.77,31.75,31.76,66288.0,26.4783,26.4783,26.4617,26.47,66288.0
2019-04-30 15:20:00,31.77,31.84,31.76,31.79,145620.0,26.4783,26.5367,26.47,26.495,145620.0
2019-04-30 15:25:00,31.78,31.8,31.76,31.77,109734.0,26.4867,26.5033,26.47,26.4783,109734.0
2019-04-30 15:30:00,31.77,31.82,31.76,31.8,129824.0,26.4783,26.52,26.47,26.5033,129824.0
2019-04-30 15:35:00,31.8,31.86,31.79,31.8,206144.0,26.5033,26.5533,26.495,26.5033,206144.0
2019-04-30 15:40:00,31.8,31.82,31.76,31.76,180696.0,26.5033,26.52,26.47,26.47,180696.0
2019-04-30 15:45:00,31.77,31.81,31.75,31.81,296464.0,26.4783,26.5117,26.4617,26.5117,296464.0
2019-04-30 15:50:00,31.81,31.84,31.8,31.84,334961.0,26.5117,26.5367,26.5033,26.5367,334961.0
2019-04-30 15:55:00,31.84,31.89,31.8,31.84,616851.0,26.5367,26.5783,26.5033,26.5367,616851.0
2019-05-01 09:30:00,32.06,32.14,31.95,31.98,359360.0,26.72,26.7867,26.6284,26.6534,359360.0
2019-05-01 09:35:00,31.99,32.07,31.97,32.04,194526.0,26.6617,26.7284,26.645,26.7034,194526.0
2019-05-01 09:40:00,32.04,32.18,32.02,32.16,215048.0,26.7034,26.82,26.6867,26.8034,215048.0
2019-05-01 09:45:00,32.16,32.32,32.14,32.27,161987.0,26.8034,26.9367,26.7867,26.8951,161987.0
2019-05-01 09:50:00,32.28,32.33,32.05,32.06,160865.0,26.9034,26.9451,26.7117,26.72,160865.0
2019-05-01 09:55:00,32.07,32.07,31.82,31.87,153332.0,26.7284,26.7284,26.52,26.5617,153332.0
2019-05-01 10:00:00,31.83,31.83,31.67,31.68,164816.0,26.5283,26.5283,26.395,26.4033,164816.0
2019-05-01 10:05:00,31.68,31.83,31.67,31.83,115634.0,26.4033,26.5283,26.395,26.5283,115634.0
2019-05-01 10:10:00,31.83,31.92,31.79,31.92,88963.0,26.5283,26.6034,26.495,26.6034,88963.0
2019-05-01 10:15:00,31.93,31.96,31.85,31.86,96012.0,26.6117,26.6367,26.545,26.5533,96012.0
2019-05-01 10:20:00,31.85,31.98,31.84,31.98,105966.0,26.545,26.6534,26.5367,26.6534,105966.0
2019-05-01 10:25:00,31.98,32.05,31.96,32.01,113870.0,26.6534,26.7117,26.6367,26.6784,113870.0
2019-05-01 10:30:00,32.01,32.04,31.93,32.02,64819.0,26.6784,26.7034,26.6117,26.6867,64819.0
2019-05-01 10:35:00,32.01,32.07,31.99,32.03,55697.0,26.6784,26.7284,26.6617,26.695,55697.0
2019-05-01 10:40:00,32.03,32.04,31.97,32.0,46496.0,26.695,26.7034,26.645,26.67,46496.0
2019-05-01 10:45:00,32.0,32.1,31.99,32.09,49123.0,26.67,26.7534,26.6617,26.745,49123.0
2019-05-01 10:50:00,32.09,32.19,32.08,32.18,65587.0,26.745,26.8284,26.7367,26.82,65587.0
2019-05-01 10:55:00,32.18,32.23,32.16,32.18,50185.0,26.82,26.8617,26.8034,26.82,50185.0
2019-05-01 11:00:00,32.18,32.28,32.16,32.27,59499.0,26.82,26.9034,26.8034,26.8951,59499.0
2019-05-01 11:05:00,32.27,32.34,32.25,32.3,106098.0,26.8951,26.9534,26.8784,26.9201,106098.0
2019-05-01 11:10:00,32.3,32.35,32.29,32.33,45293.0,26.9201,26.9617,26.9117,26.9451,45293.0
2019-05-01 11:15:00,32.33,32.37,32.3,32.36,49642.0,26.9451,26.9784,26.9201,26.9701,49642.0
2019-05-01 11:20:00,32.37,32.37,32.33,32.37,33687.0,26.9784,26.9784,26.9451,26.9784,33687.0
2019-05-01 11:25:00,32.36,32.39,32.34,32.37,43216.0,26.9701,26.9951,26.9534,26.9784,43216.0
2019-05-01 11:30:00,32.38,32.45,32.37,32.44,48921.0,26.9867,27.0451,26.9784,27.0367,48921.0
2019-05-01 11:35:00,32.44,32.53,32.43,32.52,66304.0,27.0367,27.1117,27.0284,27.1034,66304.0
2019-05-01 11:40:00,32.53,32.54,32.5,32.53,51991.0,27.1117,27.1201,27.0867,27.1117,51991.0
2019-05-01 11:45:00,32.53,32.56,32.5,32.56,65846.0,27.1117,27.1368,27.0867,27.1368,65846.0
2019-05-01 11:50:00,32.57,32.62,32.56,32.56,56062.0,27.1451,27.1868,27.1368,27.1368,56062.0
2019-05-01 11:55:00,32.57,32.61,32.55,32.61,46552.0,27.1451,27.1784,27.1284,27.1784,46552.0
2019-05-01 12:00:00,32.61,32.65,32.6,32.62,64943.0,27.1784,27.2118,27.1701,27.1868,64943.0
2019-05-01 12:05:00,32.62,32.62,32.57,32.58,35483.0,27.1868,27.1868,27.1451,27.1534,35483.0
2019-05-01 12:10:00,32.58,32.59,32.53,32.58,36586.0,27.1534,27.1618,27.1117,27.1534,36586.0
2019-05-01 12:15:00,32.58,32.6,32.54,32.55,40999.0,27.1534,27.1701,27.1201,27.1284,40999.0
2019-05-01 12:20:00,32.55,32.59,32.54,32.57,35119.0,27.1284,27.1618,27.1201,27.1451,35119.0
2019-05-01 12:25:00,32.57,32.61,32.55,32.6,40832.0,27.1451,27.1784,27.1284,27.1701,40832.0
2019-05-01 12:30:00,32.61,32.61,32.54,32.58,33506.0,27.1784,27.1784,27.1201,27.1534,33506.0
2019-05-01 12:35:00,32.57,32.59,32.54,32.54,26906.0,27.1451,27.1618,27.1201,27.1201,26906.0
2019-05-01 12:40:00,32.55,32.56,32.5,32.51,58462.0,27.1284,27.1368,27.0867,27.0951,58462.0
2019-05-01 12:45:00,32.51,32.52,32.41,32.41,84280.0,27.0951,27.1034,27.0117,27.0117,84280.0
2019-05-01 12:50:00,32.41,32.42,32.33,32.38,50816.0,27.0117,27.0201,26.9451,26.9867,50816.0
2019-05-01 12:55:00,32.37,32.38,32.33,32.38,51266.0,26.9784,26.9867,26.9451,26.9867,51266.0
2019-05-01 13:00:00,32.38,32.4,32.37,32.39,76257.0,26.9867,27.0034,26.9784,26.9951,76257.0
2019-05-01 13:05:00,32.4,32.4,32.29,32.32,57658.0,27.0034,27.0034,26.9117,26.9367,57658.0
2019-05-01 13:10:00,32.31,32.32,32.27,32.31,24509.0,26.9284,26.9367,26.8951,26.9284,24509.0
2019-05-01 13:15:00,32.32,32.33,32.27,32.32,24570.0,26.9367,26.9451,26.8951,26.9367,24570.0
2019-05-01 13:20:00,32.32,32.34,32.3,32.32,23494.0,26.9367,26.9534,26.9201,26.9367,23494.0
2019-05-01 13:25:00,32.32,32.35,32.29,32.34,37600.0,26.9367,26.9617,26.9117,26.9534,37600.0
2019-05-01 13:30:00,32.35,32.37,32.34,32.37,25327.0,26.9617,26.9784,26.9534,26.9784,25327.0
2019-05-01 13:35:00,32.37,32.43,32.35,32.43,54427.0,26.9784,27.0284,26.9617,27.0284,54427.0
2019-05-01 13:40:00,32.43,32.44,32.38,32.43,114685.0,27.0284,27.0367,26.9867,27.0284,114685.0
2019-05-01 13:45:00,32.43,32.49,32.4,32.49,41947.0,27.0284,27.0784,27.0034,27.0784,41947.0
2019-05-01 13:50:00,32.5,32.51,32.45,32.51,28034.0,27.0867,27.0951,27.0451,27.0951,28034.0
2019-05-01 13:55:00,32.51,32.57,32.5,32.57,27623.0,27.0951,27.1451,27.0867,27.1451,27623.0
2019-05-01 14:00:00,32.57,32.64,32.52,32.64,59457.0,27.1451,27.2034,27.1034,27.2034,59457.0
2019-05-01 14:05:00,32.64,32.68,32.62,32.67,50035.0,27.2034,27.2368,27.1868,27.2284,50035.0
2019-05-01 14:10:00,32.66,32.7,32.57,32.57,213427.0,27.2201,27.2534,27.1451,27.1451,213427.0
2019-05-01 14:15:00,32.57,32.64,32.54,32.63,89526.0,27.1451,27.2034,27.1201,27.1951,89526.0
2019-05-01 14:20:00,32.63,32.64,32.6,32.61,76104.0,27.1951,27.2034,27.1701,27.1784,76104.0
2019-05-01 14:25:00,32.61,32.62,32.57,32.59,59912.0,27.1784,27.1868,27.1451,27.1618,59912.0
2019-05-01 14:30:00,32.58,32.61,32.49,32.54,57095.0,27.1534,27.1784,27.0784,27.1201,57095.0
2019-05-01 14:35:00,32.53,32.54,32.39,32.39,67176.0,27.1117,27.1201,26.9951,26.9951,67176.0
2019-05-01 14:40:00,32.39,32.44,32.31,32.41,88621.0,26.9951,27.0367,26.9284,27.0117,88621.0
2019-05-01 14:45:00,32.41,32.44,32.36,32.36,68934.0,27.0117,27.0367,26.9701,26.9701,68934.0
2019-05-01 14:50:00,32.37,32.44,32.34,32.44,41730.0,26.9784,27.0367,26.9534,27.0367,41730.0
2019-05-01 14:55:00,32.44,32.46,32.31,32.32,126173.0,27.0367,27.0534,26.9284,26.9367,126173.0
2019-05-01 15:00:00,32.32,32.35,32.26,32.28,65831.0,26.9367,26.9617,26.8867,26.9034,65831.0
2019-05-01 15:05:00,32.29,32.33,32.25,32.29,59505.0,26.9117,26.9451,26.8784,26.9117,59505.0
2019-05-01 15:10:00,32.3,32.32,32.22,32.26,77905.0,26.9201,26.9367,26.8534,26.8867,77905.0
2019-05-01 15:15:00,32.25,32.32,32.24,32.32,56629.0,26.8784,26.9367,26.8701,26.9367,56629.0
2019-05-01 15:20:00,32.31,32.34,32.29,32.3,98746.0,26.9284,26.9534,26.9117,26.9201,98746.0
2019-05-01 15:25:00,32.3,32.41,32.29,32.38,192541.0,26.9201,27.0117,26.9117,26.9867,192541.0
2019-05-01 15:30:00,32.38,32.42,32.34,32.35,253851.0,26.9867,27.0201,26.9534,26.9617,253851.0
2019-05-01 15:35:00,32.35,32.39,32.33,32.34,113263.0,26.9617,26.9951,26.9451,26.9534,113263.0
2019-05-01 15:40:00,32.35,32.35,32.25,32.3,130438.0,26.9617,26.9617,26.8784,26.9201,130438.0
2019-05-01 15:45:00,32.3,32.32,32.29,32.3,168950.0,26.9201,26.9367,26.9117,26.9201,168950.0
2019-05-01 15:50:00,32.3,32.37,32.3,32.31,418828.0,26.9201,26.9784,26.9201,26.9284,418828.0
2019-05-01 15:55:00,32.32,32.36,32.3,32.3,379463.0,26.9367,26.9701,26.9201,26.9201,379463.0
2019-05-02 09:30:00,32.43,32.52,32.39,32.47,83152.0,27.0284,27.1034,26.9951,27.0617,83152.0
2019-05-02 09:35:00,32.48,32.58,32.45,32.54,31811.0,27.0701,27.1534,27.0451,27.1201,31811.0
2019-05-02 09:40:00,32.52,32.55,32.41,32.42,51818.0,27.1034,27.1284,27.0117,27.0201,51818.0
2019-05-02 09:45:00,32.42,32.47,32.41,32.41,34011.0,27.0201,27.0617,27.0117,27.0117,34011.0
2019-05-02 09:50:00,32.41,32.42,32.27,32.31,140880.0,27.0117,27.0201,26.8951,26.9284,140880.0
2019-05-02 09:55:00,32.32,32.38,32.29,32.29,30721.0,26.9367,26.9867,26.9117,26.9117,30721.0
2019-05-02 10:00:00,32.29,32.35,32.26,32.31,50883.0,26.9117,26.9617,26.8867,26.9284,50883.0
2019-05-02 10:05:00,32.31,32.34,32.24,32.24,87267.0,26.9284,26.9534,26.8701,26.8701,87267.0
2019-05-02 10:10:00,32.24,32.29,32.16,32.2,111132.0,26.8701,26.9117,26.8034,26.8367,111132.0
2019-05-02 10:15:00,32.19,32.19,32.12,32.14,64309.0,26.8284,26.8284,26.77,26.7867,64309.0
2019-05-02 10:20:00,32.15,32.19,32.1,32.16,119038.0,26.795,26.8284,26.7534,26.8034,119038.0
2019-05-02 10:25:00,32.16,32.17,31.98,31.99,53628.0,26.8034,26.8117,26.6534,26.6617,53628.0
2019-05-02 10:30:00,32.0,32.05,31.98,32.02,56473.0,26.67,26.7117,26.6534,26.6867,56473.0
2019-05-02 10:35:00,32.02,32.1,32.01,32.06,39690.0,26.6867,26.7534,26.6784,26.72,39690.0
2019-05-02 10:40:00,32.06,32.07,32.03,32.03,36628.0,26.72,26.7284,26.695,26.695,36628.0
2019-05-02 10:45:00,32.03,32.04,31.98,32.02,64486.0,26.695,26.7034,26.6534,26.6867,64486.0
2019-05-02 10:50:00,32.01,32.02,31.92,31.93,64804.0,26.6784,26.6867,26.6034,26.6117,64804.0
2019-05-02 10:55:00,31.93,31.95,31.84,31.86,75789.0,26.6117,26.6284,26.5367,26.5533,75789.0
2019-05-02 11:00:00,31.86,31.89,31.82,31.85,63567.0,26.5533,26.5783,26.52,26.545,63567.0
2019-05-02 11:05:00,31.85,31.86,31.81,31.84,68785.0,26.545,26.5533,26.5117,26.5367,68785.0
2019-05-02 11:10:00,31.84,31.89,31.79,31.89,122824.0,26.5367,26.5783,26.495,26.5783,122824.0
2019-05-02 11:15:00,31.88,31.9,31.73,31.73,80042.0,26.57,26.5867,26.445,26.445,80042.0
2019-05-02 11:20:00,31.73,31.73,31.56,31.6,83627.0,26.445,26.445,26.3033,26.3367,83627.0
2019-05-02 11:25:00,31.6,31.64,31.56,31.58,35746.0,26.3367,26.37,26.3033,26.32,35746.0
2019-05-02 11:30:00,31.58,31.68,31.54,31.63,64900.0,26.32,26.4033,26.2866,26.3617,64900.0
2019-05-02 11:35:00,31.62,31.65,31.59,31.59,26274.0,26.3533,26.3783,26.3283,26.3283,26274.0
2019-05-02 11:40:00,31.58,31.62,31.44,31.44,86354.0,26.32,26.3533,26.2033,26.2033,86354.0
2019-05-02 11:45:00,31.45,31.51,31.4,31.51,57277.0,26.2116,26.2616,26.17,26.2616,57277.0
2019-05-02 11:50:00,31.52,31.53,31.47,31.5,22638.0,26.27,26.2783,26.2283,26.2533,22638.0
2019-05-02 11:55:00,31.51,31.58,31.5,31.58,24777.0,26.2616,26.32,26.2533,26.32,24777.0
2019-05-02 12:00:00,31.58,31.59,31.54,31.56,39000.0,26.32,26.3283,26.2866,26.3033,39000.0
2019-05-02 12:05:00,31.56,31.56,31.48,31.48,58184.0,26.3033,26.3033,26.2366,26.2366,58184.0
2019-05-02 12:10:00,31.48,31.5,31.44,31.45,43979.0,26.2366,26.2533,26.2033,26.2116,43979.0
2019-05-02 12:15:00,31.45,31.51,31.44,31.49,71011.0,26.2116,26.2616,26.2033,26.245,71011.0
2019-05-02 12:20:00,31.5,31.52,31.49,31.51,52187.0,26.2533,26.27,26.245,26.2616,52187.0
2019-05-02 12:25:00,31.51,31.51,31.47,31.5,24191.0,26.2616,26.2616,26.2283,26.2533,24191.0
2019-05-02 12:30:00,31.5,31.57,31.49,31.57,23582.0,26.2533,26.3116,26.245,26.3116,23582.0
2019-05-02 12:35:00,31.57,31.62,31.56,31.6,160635.0,26.3116,26.3533,26.3033,26.3367,160635.0
2019-05-02 12:40:00,31.6,31.61,31.5,31.51,122825.0,26.3367,26.345,26.2533,26.2616,122825.0
2019-05-02 12:45:00,31.5,31.55,31.48,31.54,24480.0,26.2533,26.295,26.2366,26.2866,24480.0
2019-05-02 12:50:00,31.54,31.63,31.5,31.63,42359.0,26.2866,26.3617,26.2533,26.3617,42359.0
2019-05-02 12:55:00,31.63,31.69,31.63,31.68,64048.0,26.3617,26.4117,26.3617,26.4033,64048.0
2019-05-02 13:00:00,31.68,31.69,31.6,31.61,42119.0,26.4033,26.4117,26.3367,26.345,42119.0
2019-05-02 13:05:00,31.62,31.66,31.6,31.63,49381.0,26.3533,26.3867,26.3367,26.3617,49381.0
2019-05-02 13:10:00,31.63,31.7,31.63,31.69,21181.0,26.3617,26.42,26.3617,26.4117,21181.0
2019-05-02 13:15:00,31.69,31.79,31.68,31.79,39907.0,26.4117,26.495,26.4033,26.495,39907.0
2019-05-02 13:20:00,31.8,31.88,31.79,31.85,79473.0,26.5033,26.57,26.495,26.545,79473.0
2019-05-02 13:25:00,31.85,31.93,31.84,31.92,44772.0,26.545,26.6117,26.5367,26.6034,44772.0
2019-05-02 13:30:00,31.92,31.97,31.9,31.91,54867.0,26.6034,26.645,26.5867,26.595,54867.0
2019-05-02 13:35:00,31.91,31.97,31.86,31.89,63356.0,26.595,26.645,26.5533,26.5783,63356.0
2019-05-02 13:40:00,31.9,31.91,31.87,31.88,31654.0,26.5867,26.595,26.5617,26.57,31654.0
2019-05-02 13:45:00,31.88,31.89,31.87,31.88,17758.0,26.57,26.5783,26.5617,26.57,17758.0
2019-05-02 13:50:00,31.88,31.94,31.88,31.88,29556.0,26.57,26.62,26.57,26.57,29556.0
2019-05-02 13:55:00,31.89,31.89,31.83,31.85,31120.0,26.5783,26.5783,26.5283,26.545,31120.0
2019-05-02 14:00:00,31.84,31.87,31.83,31.86,23440.0,26.5367,26.5617,26.5283,26.5533,23440.0
2019-05-02 14:05:00,31.86,31.86,31.82,31.83,40321.0,26.5533,26.5533,26.52,26.5283,40321.0
2019-05-02 14:10:00,31.83,31.87,31.82,31.87,32740.0,26.5283,26.5617,26.52,26.5617,32740.0
2019-05-02 14:15:00,31.87,31.97,31.86,31.96,66350.0,26.5617,26.645,26.5533,26.6367,66350.0
2019-05-02 14:20:00,31.96,31.99,31.95,31.98,40421.0,26.6367,26.6617,26.6284,26.6534,40421.0
2019-05-02 14:25:00,31.98,31.98,31.84,31.85,58649.0,26.6534,26.6534,26.5367,26.545,58649.0
2019-05-02 14:30:00,31.86,31.88,31.71,31.74,189656.0,26.5533,26.57,26.4283,26.4533,189656.0
2019-05-02 14:35:00,31.73,31.76,31.67,31.7,43882.0,26.445,26.47,26.395,26.42,43882.0
2019-05-02 14:40:00,31.69,31.71,31.63,31.67,59773.0,26.4117,26.4283,26.3617,26.395,59773.0
2019-05-02 14:45:00,31.67,31.71,31.57,31.6,64399.0,26.395,26.4283,26.3116,26.3367,64399.0
2019-05-02 14:50:00,31.6,31.67,31.53,31.64,57823.0,26.3367,26.395,26.2783,26.37,57823.0
2019-05-02 14:55:00,31.64,31.69,31.63,31.68,29250.0,26.37,26.4117,26.3617,26.4033,29250.0
2019-05-02 15:00:00,31.68,31.71,31.65,31.69,30094.0,26.4033,26.4283,26.3783,26.4117,30094.0
2019-05-02 15:05:00,31.69,31.7,31.66,31.67,25828.0,26.4117,26.42,26.3867,26.395,25828.0
2019-05-02 15:10:00,31.67,31.69,31.66,31.68,32278.0,26.395,26.4117,26.3867,26.4033,32278.0
2019-05-02 15:15:00,31.67,31.7,31.66,31.67,35344.0,26.395,26.42,26.3867,26.395,35344.0
2019-05-02 15:20:00,31.68,31.78,31.68,31.78,108441.0,26.4033,26.4867,26.4033,26.4867,108441.0
2019-05-02 15:25:00,31.77,31.79,31.74,31.78,91771.0,26.4783,26.495,26.4533,26.4867,91771.0
2019-05-02 15:30:00,31.77,31.79,31.72,31.73,89356.0,26.4783,26.495,26.4367,26.445,89356.0
2019-05-02 15:35:00,31.72,31.74,31.71,31.72,56142.0,26.4367,26.4533,26.4283,26.4367,56142.0
2019-05-02 15:40:00,31.72,31.75,31.7,31.74,67476.0,26.4367,26.4617,26.42,26.4533,67476.0
2019-05-02 15:45:00,31.74,31.75,31.61,31.62,138522.0,26.4533,26.4617,26.345,26.3533,138522.0
2019-05-02 15:50:00,31.62,31.67,31.59,31.6,294442.0,26.3533,26.395,26.3283,26.3367,294442.0
2019-05-02 15:55:00,31.6,31.6,31.43,31.57,820692.0,26.3367,26.3367,26.195,26.3116,820692.0
2019-05-03 09:30:00,31.65,31.97,31.65,31.9,68911.0,26.3783,26.645,26.3783,26.5867,68911.0
2019-05-03 09:35:00,31.91,31.93,31.79,31.86,28169.0,26.595,26.6117,26.495,26.5533,28169.0
2019-05-03 09:40:00,31.84,31.88,31.73,31.74,50078.0,26.5367,26.57,26.445,26.4533,50078.0
2019-05-03 09:45:00,31.74,31.85,31.74,31.84,100323.0,26.4533,26.545,26.4533,26.5367,100323.0
2019-05-03 09:50:00,31.84,31.88,31.77,31.81,197313.0,26.5367,26.57,26.4783,26.5117,197313.0
2019-05-03 09:55:00,31.81,31.82,31.74,31.75,75966.0,26.5117,26.52,26.4533,26.4617,75966.0
2019-05-03 10:00:00,31.74,31.81,31.72,31.79,91370.0,26.4533,26.5117,26.4367,26.495,91370.0
2019-05-03 10:05:00,31.79,31.8,31.71,31.76,75510.0,26.495,26.5033,26.4283,26.47,75510.0
2019-05-03 10:10:00,31.76,31.82,31.72,31.82,59350.0,26.47,26.52,26.4367,26.52,59350.0
2019-05-03 10:15:00,31.81,31.86,31.8,31.83,44536.0,26.5117,26.5533,26.5033,26.5283,44536.0
2019-05-03 10:20:00,31.84,31.85,31.8,31.83,25525.0,26.5367,26.545,26.5033,26.5283,25525.0
2019-05-03 10:25:00,31.83,31.86,31.82,31.84,27573.0,26.5283,26.5533,26.52,26.5367,27573.0
2019-05-03 10:30:00,31.85,31.86,31.79,31.81,66355.0,26.545,26.5533,26.495,26.5117,66355.0
2019-05-03 10:35:00,31.81,31.83,31.76,31.77,81866.0,26.5117,26.5283,26.47,26.4783,81866.0
2019-05-03 10:40:00,31.77,31.84,31.76,31.81,38145.0,26.4783,26.5367,26.47,26.5117,38145.0
2019-05-03 10:45:00,31.81,31.82,31.75,31.77,29849.0,26.5117,26.52,26.4617,26.4783,29849.0
2019-05-03 10:50:00,31.77,31.78,31.67,31.75,62190.0,26.4783,26.4867,26.395,26.4617,62190.0
2019-05-03 10:55:00,31.75,31.75,31.65,31.68,37157.0,26.4617,26.4617,26.3783,26.4033,37157.0
2019-05-03 11:00:00,31.69,31.79,31.68,31.78,33945.0,26.4117,26.495,26.4033,26.4867,33945.0
2019-05-03 11:05:00,31.79,31.8,31.77,31.79,30876.0,26.495,26.5033,26.4783,26.495,30876.0
2019-05-03 11:10:00,31.78,31.82,31.76,31.82,30824.0,26.4867,26.52,26.47,26.52,30824.0
2019-05-03 11:15:00,31.82,31.82,31.79,31.81,31049.0,26.52,26.52,26.495,26.5117,31049.0
2019-05-03 11:20:00,31.81,31.82,31.74,31.75,25730.0,26.5117,26.52,26.4533,26.4617,25730.0
2019-05-03 11:25:00,31.74,31.75,31.67,31.74,39399.0,26.4533,26.4617,26.395,26.4533,39399.0
2019-05-03 11:30:00,31.74,31.78,31.74,31.76,51319.0,26.4533,26.4867,26.4533,26.47,51319.0
2019-05-03 11:35:00,31.75,31.79,31.7,31.72,35240.0,26.4617,26.495,26.42,26.4367,35240.0
2019-05-03 11:40:00,31.73,31.76,31.7,31.71,22597.0,26.445,26.47,26.42,26.4283,22597.0
2019-05-03 11:45:00,31.71,31.74,31.69,31.69,38409.0,26.4283,26.4533,26.4117,26.4117,38409.0
2019-05-03 11:50:00,31.69,31.75,31.68,31.73,26571.0,26.4117,26.4617,26.4033,26.445,26571.0
2019-05-03 11:55:00,31.73,31.74,31.7,31.71,21675.0,26.445,26.4533,26.42,26.4283,21675.0
2019-05-03 12:00:00,31.71,31.74,31.69,31.72,33972.0,26.4283,26.4533,26.4117,26.4367,33972.0
2019-05-03 12:05:00,31.71,31.74,31.7,31.73,24234.0,26.4283,26.4533,26.42,26.445,24234.0
2019-05-03 12:10:00,31.72,31.72,31.68,31.7,28118.0,26.4367,26.4367,26.4033,26.42,28118.0
2019-05-03 12:15:00,31.7,31.76,31.7,31.76,22128.0,26.42,26.47,26.42,26.47,22128.0
2019-05-03 12:20:00,31.75,31.76,31.72,31.74,23723.0,26.4617,26.47,26.4367,26.4533,23723.0
2019-05-03 12:25:00,31.74,31.77,31.72,31.74,20168.0,26.4533,26.4783,26.4367,26.4533,20168.0
2019-05-03 12:30:00,31.74,31.78,31.74,31.77,40227.0,26.4533,26.4867,26.4533,26.4783,40227.0
2019-05-03 12:35:00,31.77,31.77,31.71,31.71,23410.0,26.4783,26.4783,26.4283,26.4283,23410.0
2019-05-03 12:40:00,31.71,31.75,31.71,31.74,17595.0,26.4283,26.4617,26.4283,26.4533,17595.0
2019-05-03 12:45:00,31.74,31.75,31.72,31.72,17999.0,26.4533,26.4617,26.4367,26.4367,17999.0
2019-05-03 12:50:00,31.73,31.77,31.71,31.74,31665.0,26.445,26.4783,26.4283,26.4533,31665.0
2019-05-03 12:55:00,31.74,31.78,31.74,31.76,21025.0,26.4533,26.4867,26.4533,26.47,21025.0
2019-05-03 13:00:00,31.76,31.8,31.75,31.76,45563.0,26.47,26.5033,26.4617,26.47,45563.0
2019-05-03 13:05:00,31.76,31.79,31.74,31.75,40367.0,26.47,26.495,26.4533,26.4617,40367.0
2019-05-03 13:10:00,31.75,31.8,31.74,31.78,37806.0,26.4617,26.5033,26.4533,26.4867,37806.0
2019-05-03 13:15:00,31.78,31.79,31.75,31.79,39505.0,26.4867,26.495,26.4617,26.495,39505.0
2019-05-03 13:20:00,31.78,31.8,31.76,31.79,22236.0,26.4867,26.5033,26.47,26.495,22236.0
2019-05-03 13:25:00,31.8,31.8,31.78,31.79,19106.0,26.5033,26.5033,26.4867,26.495,19106.0
2019-05-03 13:30:00,31.79,31.8,31.77,31.79,30705.0,26.495,26.5033,26.4783,26.495,30705.0
2019-05-03 13:35:00,31.78,31.8,31.77,31.8,68428.0,26.4867,26.5033,26.4783,26.5033,68428.0
2019-05-03 13:40:00,31.8,31.81,31.74,31.76,45416.0,26.5033,26.5117,26.4533,26.47,45416.0
2019-05-03 13:45:00,31.76,31.86,31.75,31.84,66786.0,26.47,26.5533,26.4617,26.5367,66786.0
2019-05-03 13:50:00,31.84,31.85,31.78,31.78,38668.0,26.5367,26.545,26.4867,26.4867,38668.0
2019-05-03 13:55:00,31.78,31.82,31.77,31.81,46404.0,26.4867,26.52,26.4783,26.5117,46404.0
2019-05-03 14:00:00,31.81,31.83,31.79,31.81,28331.0,26.5117,26.5283,26.495,26.5117,28331.0
2019-05-03 14:05:00,31.8,31.85,31.79,31.8,45508.0,26.5033,26.545,26.495,26.5033,45508.0
2019-05-03 14:10:00,31.81,31.87,31.8,31.87,38330.0,26.5117,26.5617,26.5033,26.5617,38330.0
2019-05-03 14:15:00,31.86,31.9,31.82,31.83,31566.0,26.5533,26.5867,26.52,26.5283,31566.0
2019-05-03 14:20:00,31.83,31.87,31.82,31.86,32327.0,26.5283,26.5617,26.52,26.5533,32327.0
2019-05-03 14:25:00,31.87,31.87,31.83,31.85,28360.0,26.5617,26.5617,26.5283,26.545,28360.0
2019-05-03 14:30:00,31.85,31.87,31.83,31.86,38938.0,26.545,26.5617,26.5283,26.5533,38938.0
2019-05-03 14:35:00,31.86,31.87,31.85,31.85,12128.0,26.5533,26.5617,26.545,26.545,12128.0
2019-05-03 14:40:00,31.85,31.9,31.84,31.89,62557.0,26.545,26.5867,26.5367,26.5783,62557.0
2019-05-03 14:45:00,31.88,31.9,31.86,31.88,36584.0,26.57,26.5867,26.5533,26.57,36584.0
2019-05-03 14:50:00,31.88,31.89,31.86,31.88,25428.0,26.57,26.5783,26.5533,26.57,25428.0
2019-05-03 14:55:00,31.89,31.89,31.86,31.89,29241.0,26.5783,26.5783,26.5533,26.5783,29241.0
2019-05-03 15:00:00,31.89,31.89,31.86,31.86,26158.0,26.5783,26.5783,26.5533,26.5533,26158.0
2019-05-03 15:05:00,31.87,31.89,31.86,31.89,23158.0,26.5617,26.5783,26.5533,26.5783,23158.0
2019-05-03 15:10:00,31.89,31.89,31.86,31.88,32390.0,26.5783,26.5783,26.5533,26.57,32390.0
2019-05-03 15:15:00,31.88,31.92,31.86,31.89,77083.0,26.57,26.6034,26.5533,26.5783,77083.0
2019-05-03 15:20:00,31.89,31.9,31.87,31.88,32051.0,26.5783,26.5867,26.5617,26.57,32051.0
2019-05-03 15:25:00,31.88,31.9,31.87,31.9,32813.0,26.57,26.5867,26.5617,26.5867,32813.0
2019-05-03 15:30:00,31.9,31.91,31.88,31.9,52446.0,26.5867,26.595,26.57,26.5867,52446.0
2019-05-03 15:35:00,31.9,31.92,31.89,31.91,48529.0,26.5867,26.6034,26.5783,26.595,48529.0
2019-05-03 15:40:00,31.91,31.91,31.87,31.87,49833.0,26.595,26.595,26.5617,26.5617,49833.0
2019-05-03 15:45:00,31.88,31.94,31.86,31.94,131047.0,26.57,26.62,26.5533,26.62,131047.0
2019-05-03 15:50:00,31.94,31.95,31.93,31.93,86833.0,26.62,26.6284,26.6117,26.6117,86833.0
2019-05-03 15:55:00,31.94,32.1,31.92,31.98,490424.0,26.62,26.7534,26.6034,26.6534,490424.0
2019-05-06 09:30:00,31.13,31.35,31.08,31.35,132347.0,25.9449,26.1283,25.9033,26.1283,132347.0
2019-05-06 09:35:00,31.37,31.42,31.31,31.42,23524.0,26.145,26.1866,26.095,26.1866,23524.0
2019-05-06 09:40:00,31.42,31.42,31.29,31.31,28010.0,26.1866,26.1866,26.0783,26.095,28010.0
2019-05-06 09:45:00,31.31,31.41,31.31,31.36,136028.0,26.095,26.1783,26.095,26.1366,136028.0
2019-05-06 09:50:00,31.35,31.49,31.29,31.49,68063.0,26.1283,26.245,26.0783,26.245,68063.0
2019-05-06 09:55:00,31.49,31.57,31.48,31.48,65138.0,26.245,26.3116,26.2366,26.2366,65138.0
2019-05-06 10:00:00,31.46,31.51,31.42,31.48,39495.0,26.22,26.2616,26.1866,26.2366,39495.0
2019-05-06 10:05:00,31.49,31.51,31.45,31.5,34686.0,26.245,26.2616,26.2116,26.2533,34686.0
2019-05-06 10:10:00,31.5,31.5,31.39,31.41,170508.0,26.2533,26.2533,26.1616,26.1783,170508.0
2019-05-06 10:15:00,31.41,31.5,31.4,31.48,79480.0,26.1783,26.2533,26.17,26.2366,79480.0
2019-05-06 10:20:00,31.48,31.5,31.44,31.45,128455.0,26.2366,26.2533,26.2033,26.2116,128455.0
2019-05-06 10:25:00,31.45,31.46,31.41,31.46,30548.0,26.2116,26.22,26.1783,26.22,30548.0
2019-05-06 10:30:00,31.45,31.48,31.39,31.43,18962.0,26.2116,26.2366,26.1616,26.195,18962.0
2019-05-06 10:35:00,31.44,31.48,31.43,31.47,24606.0,26.2033,26.2366,26.195,26.2283,24606.0
2019-05-06 10:40:00,31.47,31.51,31.42,31.43,45278.0,26.2283,26.2616,26.1866,26.195,45278.0
2019-05-06 10:45:00,31.43,31.5,31.41,31.48,15785.0,26.195,26.2533,26.1783,26.2366,15785.0
2019-05-06 10:50:00,31.47,31.51,31.44,31.44,48857.0,26.2283,26.2616,26.2033,26.2033,48857.0
2019-05-06 10:55:00,31.43,31.46,31.42,31.45,18752.0,26.195,26.22,26.1866,26.2116,18752.0
2019-05-06 11:00:00,31.45,31.49,31.43,31.49,23767.0,26.2116,26.245,26.195,26.245,23767.0
2019-05-06 11:05:00,31.49,31.5,31.47,31.49,62371.0,26.245,26.2533,26.2283,26.245,62371.0
2019-05-06 11:10:00,31.5,31.5,31.45,31.49,32697.0,26.2533,26.2533,26.2116,26.245,32697.0
2019-05-06 11:15:00,31.5,31.53,31.48,31.53,44415.0,26.2533,26.2783,26.2366,26.2783,44415.0
2019-05-06 11:20:00,31.53,31.56,31.48,31.52,75560.0,26.2783,26.3033,26.2366,26.27,75560.0
2019-05-06 11:25:00,31.52,31.54,31.5,31.52,10839.0,26.27,26.2866,26.2533,26.27,10839.0
2019-05-06 11:30:00,31.52,31.58,31.47,31.51,45047.0,26.27,26.32,26.2283,26.2616,45047.0
2019-05-06 11:35:00,31.51,31.57,31.5,31.56,15219.0,26.2616,26.3116,26.2533,26.3033,15219.0
2019-05-06 11:40:00,31.56,31.57,31.54,31.56,14490.0,26.3033,26.3116,26.2866,26.3033,14490.0
2019-05-06 11:45:00,31.57,31.61,31.55,31.55,18173.0,26.3116,26.345,26.295,26.295,18173.0
2019-05-06 11:50:00,31.55,31.55,31.51,31.51,13514.0,26.295,26.295,26.2616,26.2616,13514.0
2019-05-06 11:55:00,31.51,31.53,31.49,31.52,22202.0,26.2616,26.2783,26.245,26.27,22202.0
2019-05-06 12:00:00,31.52,31.53,31.48,31.5,13552.0,26.27,26.2783,26.2366,26.2533,13552.0
2019-05-06 12:05:00,31.49,31.5,31.48,31.5,8266.0,26.245,26.2533,26.2366,26.2533,8266.0
2019-05-06 12:10:00,31.49,31.51,31.48,31.51,10923.0,26.245,26.2616,26.2366,26.2616,10923.0
2019-05-06 12:15:00,31.51,31.51,31.44,31.47,12719.0,26.2616,26.2616,26.2033,26.2283,12719.0
2019-05-06 12:20:00,31.46,31.48,31.46,31.47,8189.0,26.22,26.2366,26.22,26.2283,8189.0
2019-05-06 12:25:00,31.48,31.48,31.44,31.45,10675.0,26.2366,26.2366,26.2033,26.2116,10675.0
2019-05-06 12:30:00,31.45,31.46,31.41,31.43,16516.0,26.2116,26.22,26.1783,26.195,16516.0
2019-05-06 12:35:00,31.44,31.5,31.44,31.49,20007.0,26.2033,26.2533,26.2033,26.245,20007.0
2019-05-06 12:40:00,31.5,31.5,31.48,31.49,19907.0,26.2533,26.2533,26.2366,26.245,19907.0
2019-05-06 12:45:00,31.48,31.52,31.47,31.5,12855.0,26.2366,26.27,26.2283,26.2533,12855.0
2019-05-06 12:50:00,31.49,31.51,31.48,31.51,14433.0,26.245,26.2616,26.2366,26.2616,14433.0
2019-05-06 12:55:00,31.51,31.52,31.49,31.5,16737.0,26.2616,26.27,26.245,26.2533,16737.0
2019-05-06 13:00:00,31.5,31.54,31.46,31.54,29275.0,26.2533,26.2866,26.22,26.2866,29275.0
2019-05-06 13:05:00,31.54,31.58,31.54,31.58,14772.0,26.2866,26.32,26.2866,26.32,14772.0
2019-05-06 13:10:00,31.58,31.63,31.58,31.61,20378.0,26.32,26.3617,26.32,26.345,20378.0
2019-05-06 13:15:00,31.61,31.64,31.59,31.59,13570.0,26.345,26.37,26.3283,26.3283,13570.0
2019-05-06 13:20:00,31.59,31.59,31.54,31.54,11545.0,26.3283,26.3283,26.2866,26.2866,11545.0
2019-05-06 13:25:00,31.55,31.59,31.54,31.58,34925.0,26.295,26.3283,26.2866,26.32,34925.0
2019-05-06 13:30:00,31.58,31.59,31.54,31.55,16503.0,26.32,26.3283,26.2866,26.295,16503.0
2019-05-06 13:35:00,31.54,31.57,31.52,31.54,17257.0,26.2866,26.3116,26.27,26.2866,17257.0
2019-05-06 13:40:00,31.54,31.55,31.53,31.53,13909.0,26.2866,26.295,26.2783,26.2783,13909.0
2019-05-06 13:45:00,31.53,31.53,31.49,31.52,56109.0,26.2783,26.2783,26.245,26.27,56109.0
2019-05-06 13:50:00,31.52,31.52,31.46,31.46,60992.0,26.27,26.27,26.22,26.22,60992.0
2019-05-06 13:55:00,31.47,31.48,31.43,31.44,44058.0,26.2283,26.2366,26.195,26.2033,44058.0
2019-05-06 14:00:00,31.44,31.44,31.42,31.44,16387.0,26.2033,26.2033,26.1866,26.2033,16387.0
2019-05-06 14:05:00,31.43,31.48,31.43,31.48,26482.0,26.195,26.2366,26.195,26.2366,26482.0
2019-05-06 14:10:00,31.49,31.49,31.47,31.48,16738.0,26.245,26.245,26.2283,26.2366,16738.0
2019-05-06 14:15:00,31.48,31.5,31.46,31.5,25304.0,26.2366,26.2533,26.22,26.2533,25304.0
2019-05-06 14:20:00,31.5,31.51,31.47,31.47,26868.0,26.2533,26.2616,26.2283,26.2283,26868.0
2019-05-06 14:25:00,31.48,31.51,31.47,31.5,29067.0,26.2366,26.2616,26.2283,26.2533,29067.0
2019-05-06 14:30:00,31.5,31.52,31.49,31.52,40631.0,26.2533,26.27,26.245,26.27,40631.0
2019-05-06 14:35:00,31.52,31.52,31.5,31.51,16889.0,26.27,26.27,26.2533,26.2616,16889.0
2019-05-06 14:40:00,31.5,31.51,31.49,31.5,26731.0,26.2533,26.2616,26.245,26.2533,26731.0
2019-05-06 14:45:00,31.51,31.56,31.5,31.55,80610.0,26.2616,26.3033,26.2533,26.295,80610.0
2019-05-06 14:50:00,31.56,31.6,31.55,31.59,36364.0,26.3033,26.3367,26.295,26.3283,36364.0
2019-05-06 14:55:00,31.6,31.6,31.58,31.59,16986.0,26.3367,26.3367,26.32,26.3283,16986.0
2019-05-06 15:00:00,31.6,31.61,31.58,31.6,16080.0,26.3367,26.345,26.32,26.3367,16080.0
2019-05-06 15:05:00,31.6,31.61,31.55,31.56,41604.0,26.3367,26.345,26.295,26.3033,41604.0
2019-05-06 15:10:00,31.56,31.57,31.53,31.54,21820.0,26.3033,26.3116,26.2783,26.2866,21820.0
2019-05-06 15:15:00,31.54,31.56,31.54,31.54,23071.0,26.2866,26.3033,26.2866,26.2866,23071.0
2019-05-06 15:20:00,31.55,31.56,31.54,31.55,22695.0,26.295,26.3033,26.2866,26.295,22695.0
2019-05-06 15:25:00,31.55,31.58,31.55,31.56,26654.0,26.295,26.32,26.295,26.3033,26654.0
2019-05-06 15:30:00,31.57,31.57,31.54,31.56,24577.0,26.3116,26.3116,26.2866,26.3033,24577.0
2019-05-06 15:35:00,31.56,31.59,31.55,31.57,49639.0,26.3033,26.3283,26.295,26.3116,49639.0
2019-05-06 15:40:00,31.57,31.57,31.52,31.53,57693.0,26.3116,26.3116,26.27,26.2783,57693.0
2019-05-06 15:45:00,31.52,31.52,31.49,31.51,92354.0,26.27,26.27,26.245,26.2616,92354.0
2019-05-06 15:50:00,31.51,31.54,31.5,31.52,84758.0,26.2616,26.2866,26.2533,26.27,84758.0
2019-05-06 15:55:00,31.52,31.53,31.46,31.5,208417.0,26.27,26.2783,26.22,26.2533,208417.0
2019-05-07 09:30:00,31.43,31.53,31.26,31.48,166439.0,26.195,26.2783,26.0533,26.2366,166439.0
2019-05-07 09:35:00,31.48,31.53,31.39,31.51,42645.0,26.2366,26.2783,26.1616,26.2616,42645.0
2019-05-07 09:40:00,31.5,31.52,31.42,31.48,118474.0,26.2533,26.27,26.1866,26.2366,118474.0
2019-05-07 09:45:00,31.47,31.51,31.3,31.3,181248.0,26.2283,26.2616,26.0866,26.0866,181248.0
2019-05-07 09:50:00,31.3,31.49,31.29,31.48,172489.0,26.0866,26.245,26.0783,26.2366,172489.0
2019-05-07 09:55:00,31.47,31.66,31.47,31.6,120606.0,26.2283,26.3867,26.2283,26.3367,120606.0
2019-05-07 10:00:00,31.61,31.63,31.43,31.45,80982.0,26.345,26.3617,26.195,26.2116,80982.0
2019-05-07 10:05:00,31.45,31.47,31.4,31.45,52544.0,26.2116,26.2283,26.17,26.2116,52544.0
2019-05-07 10:10:00,31.44,31.45,31.34,31.36,95753.0,26.2033,26.2116,26.12,26.1366,95753.0
2019-05-07 10:15:00,31.36,31.42,31.34,31.41,67829.0,26.1366,26.1866,26.12,26.1783,67829.0
2019-05-07 10:20:00,31.42,31.45,31.39,31.45,56801.0,26.1866,26.2116,26.1616,26.2116,56801.0
2019-05-07 10:25:00,31.46,31.53,31.44,31.53,36288.0,26.22,26.2783,26.2033,26.2783,36288.0
2019-05-07 10:30:00,31.52,31.53,31.47,31.48,61245.0,26.27,26.2783,26.2283,26.2366,61245.0
2019-05-07 10:35:00,31.49,31.54,31.4,31.41,56352.0,26.245,26.2866,26.17,26.1783,56352.0
2019-05-07 10:40:00,31.41,31.42,31.37,31.38,81318.0,26.1783,26.1866,26.145,26.1533,81318.0
2019-05-07 10:45:00,31.38,31.38,31.34,31.36,60650.0,26.1533,26.1533,26.12,26.1366,60650.0
2019-05-07 10:50:00,31.35,31.38,31.33,31.37,24650.0,26.1283,26.1533,26.1116,26.145,24650.0
2019-05-07 10:55:00,31.37,31.4,31.35,31.35,22961.0,26.145,26.17,26.1283,26.1283,22961.0
2019-05-07 11:00:00,31.35,31.38,31.33,31.35,76909.0,26.1283,26.1533,26.1116,26.1283,76909.0
2019-05-07 11:05:00,31.35,31.49,31.34,31.46,42137.0,26.1283,26.245,26.12,26.22,42137.0
2019-05-07 11:10:00,31.46,31.46,31.39,31.41,122580.0,26.22,26.22,26.1616,26.1783,122580.0
2019-05-07 11:15:00,31.41,31.42,31.34,31.39,127634.0,26.1783,26.1866,26.12,26.1616,127634.0
2019-05-07 11:20:00,31.39,31.39,31.3,31.31,100878.0,26.1616,26.1616,26.0866,26.095,100878.0
2019-05-07 11:25:00,31.3,31.37,31.25,31.35,97017.0,26.0866,26.145,26.0449,26.1283,97017.0
2019-05-07 11:30:00,31.35,31.44,31.34,31.41,27631.0,26.1283,26.2033,26.12,26.1783,27631.0
2019-05-07 11:35:00,31.41,31.42,31.29,31.36,89947.0,26.1783,26.1866,26.0783,26.1366,89947.0
2019-05-07 11:40:00,31.39,31.4,31.3,31.32,25939.0,26.1616,26.17,26.0866,26.1033,25939.0
2019-05-07 11:45:00,31.3,31.34,31.28,31.33,22620.0,26.0866,26.12,26.07,26.1116,22620.0
2019-05-07 11:50:00,31.32,31.32,31.25,31.32,163018.0,26.1033,26.1033,26.0449,26.1033,163018.0
2019-05-07 11:55:00,31.33,31.33,31.23,31.26,73688.0,26.1116,26.1116,26.0283,26.0533,73688.0
2019-05-07 12:00:00,31.26,31.26,31.19,31.23,114710.0,26.0533,26.0533,25.9949,26.0283,114710.0
2019-05-07 12:05:00,31.22,31.3,31.2,31.28,104486.0,26.0199,26.0866,26.0033,26.07,104486.0
2019-05-07 12:10:00,31.28,31.3,31.23,31.25,84116.0,26.07,26.0866,26.0283,26.0449,84116.0
2019-05-07 12:15:00,31.26,31.29,31.25,31.27,33214.0,26.0533,26.0783,26.0449,26.0616,33214.0
2019-05-07 12:20:00,31.28,31.3,31.27,31.29,23777.0,26.07,26.0866,26.0616,26.0783,23777.0
2019-05-07 12:25:00,31.29,31.31,31.25,31.3,62160.0,26.0783,26.095,26.0449,26.0866,62160.0
2019-05-07 12:30:00,31.3,31.32,31.29,31.29,17043.0,26.0866,26.1033,26.0783,26.0783,17043.0
2019-05-07 12:35:00,31.3,31.32,31.28,31.29,12816.0,26.0866,26.1033,26.07,26.0783,12816.0
2019-05-07 12:40:00,31.29,31.3,31.25,31.26,27580.0,26.0783,26.0866,26.0449,26.0533,27580.0
2019-05-07 12:45:00,31.26,31.34,31.26,31.32,29626.0,26.0533,26.12,26.0533,26.1033,29626.0
2019-05-07 12:50:00,31.33,31.35,31.31,31.33,22966.0,26.1116,26.1283,26.095,26.1116,22966.0
2019-05-07 12:55:00,31.32,31.33,31.25,31.25,25873.0,26.1033,26.1116,26.0449,26.0449,25873.0
2019-05-07 13:00:00,31.24,31.25,31.22,31.23,44219.0,26.0366,26.0449,26.0199,26.0283,44219.0
2019-05-07 13:05:00,31.23,31.25,31.2,31.2,56900.0,26.0283,26.0449,26.0033,26.0033,56900.0
2019-05-07 13:10:00,31.2,31.26,31.2,31.22,87966.0,26.0033,26.0533,26.0033,26.0199,87966.0
2019-05-07 13:15:00,31.23,31.23,31.2,31.21,44658.0,26.0283,26.0283,26.0033,26.0116,44658.0
2019-05-07 13:20:00,31.21,31.22,31.2,31.21,53852.0,26.0116,26.0199,26.0033,26.0116,53852.0
2019-05-07 13:25:00,31.21,31.21,31.13,31.18,60078.0,26.0116,26.0116,25.9449,25.9866,60078.0
2019-05-07 13:30:00,31.17,31.18,31.11,31.15,25152.0,25.9783,25.9866,25.9283,25.9616,25152.0
2019-05-07 13:35:00,31.15,31.16,31.1,31.12,52193.0,25.9616,25.9699,25.9199,25.9366,52193.0
2019-05-07 13:40:00,31.13,31.13,31.1,31.11,57383.0,25.9449,25.9449,25.9199,25.9283,57383.0
2019-05-07 13:45:00,31.11,31.15,31.1,31.15,24706.0,25.9283,25.9616,25.9199,25.9616,24706.0
2019-05-07 13:50:00,31.14,31.16,31.1,31.11,55731.0,25.9533,25.9699,25.9199,25.9283,55731.0
2019-05-07 13:55:00,31.11,31.12,31.1,31.1,35436.0,25.9283,25.9366,25.9199,25.9199,35436.0
2019-05-07 14:00:00,31.1,31.12,31.02,31.05,103086.0,25.9199,25.9366,25.8533,25.8783,103086.0
2019-05-07 14:05:00,31.03,31.13,31.02,31.09,39861.0,25.8616,25.9449,25.8533,25.9116,39861.0
2019-05-07 14:10:00,31.1,31.1,31.04,31.05,28198.0,25.9199,25.9199,25.8699,25.8783,28198.0
2019-05-07 14:15:00,31.04,31.08,31.02,31.06,39203.0,25.8699,25.9033,25.8533,25.8866,39203.0
2019-05-07 14:20:00,31.07,31.1,31.0,31.01,33213.0,25.8949,25.9199,25.8366,25.8449,33213.0
2019-05-07 14:25:00,31.01,31.03,31.0,31.01,48854.0,25.8449,25.8616,25.8366,25.8449,48854.0
2019-05-07 14:30:00,31.0,31.02,31.0,31.01,73028.0,25.8366,25.8533,25.8366,25.8449,73028.0
2019-05-07 14:35:00,31.01,31.03,31.0,31.01,102333.0,25.8449,25.8616,25.8366,25.8449,102333.0
2019-05-07 14:40:00,31.01,31.05,31.0,31.01,48088.0,25.8449,25.8783,25.8366,25.8449,48088.0
2019-05-07 14:45:00,31.01,31.03,30.98,30.99,54223.0,25.8449,25.8616,25.8199,25.8283,54223.0
2019-05-07 14:50:00,31.0,31.09,31.0,31.09,42099.0,25.8366,25.9116,25.8366,25.9116,42099.0
2019-05-07 14:55:00,31.08,31.09,31.04,31.04,22118.0,25.9033,25.9116,25.8699,25.8699,22118.0
2019-05-07 15:00:00,31.05,31.06,31.0,31.02,27204.0,25.8783,25.8866,25.8366,25.8533,27204.0
2019-05-07 15:05:00,31.02,31.05,30.99,31.05,39755.0,25.8533,25.8783,25.8283,25.8783,39755.0
2019-05-07 15:10:00,31.05,31.06,31.01,31.02,32440.0,25.8783,25.8866,25.8449,25.8533,32440.0
2019-05-07 15:15:00,31.02,31.05,30.99,31.0,41275.0,25.8533,25.8783,25.8283,25.8366,41275.0
2019-05-07 15:20:00,31.0,31.04,30.99,31.0,73474.0,25.8366,25.8699,25.8283,25.8366,73474.0
2019-05-07 15:25:00,31.0,31.06,31.0,31.04,94585.0,25.8366,25.8866,25.8366,25.8699,94585.0
2019-05-07 15:30:00,31.03,31.04,30.99,31.0,96848.0,25.8616,25.8699,25.8283,25.8366,96848.0
2019-05-07 15:35:00,31.0,31.01,30.92,30.93,84743.0,25.8366,25.8449,25.7699,25.7782,84743.0
2019-05-07 15:40:00,30.93,31.05,30.92,31.02,147731.0,25.7782,25.8783,25.7699,25.8533,147731.0
2019-05-07 15:45:00,31.03,31.06,31.0,31.04,140864.0,25.8616,25.8866,25.8366,25.8699,140864.0
2019-05-07 15:50:00,31.04,31.11,31.02,31.08,144152.0,25.8699,25.9283,25.8533,25.9033,144152.0
2019-05-07 15:55:00,31.09,31.18,31.08,31.17,349653.0,25.9116,25.9866,25.9033,25.9783,349653.0
2019-05-08 09:30:00,31.08,31.09,30.96,31.01,41798.0,25.9033,25.9116,25.8033,25.8449,41798.0
2019-05-08 09:35:00,30.98,31.07,30.94,31.05,34096.0,25.8199,25.8949,25.7866,25.8783,34096.0
2019-05-08 09:40:00,31.05,31.19,31.02,31.09,228191.0,25.8783,25.9949,25.8533,25.9116,228191.0
2019-05-08 09:45:00,31.08,31.21,31.06,31.14,29526.0,25.9033,26.0116,25.8866,25.9533,29526.0
2019-05-08 09:50:00,31.14,31.14,31.04,31.04,35639.0,25.9533,25.9533,25.8699,25.8699,35639.0
2019-05-08 09:55:00,31.03,31.06,30.97,31.05,50005.0,25.8616,25.8866,25.8116,25.8783,50005.0
2019-05-08 10:00:00,31.04,31.05,31.0,31.02,50325.0,25.8699,25.8783,25.8366,25.8533,50325.0
2019-05-08 10:05:00,31.02,31.06,31.01,31.03,12651.0,25.8533,25.8866,25.8449,25.8616,12651.0
2019-05-08 10:10:00,31.02,31.03,30.99,31.01,20433.0,25.8533,25.8616,25.8283,25.8449,20433.0
2019-05-08 10:15:00,31.01,31.03,31.0,31.02,10193.0,25.8449,25.8616,25.8366,25.8533,10193.0
2019-05-08 10:20:00,31.02,31.04,30.97,31.01,37747.0,25.8533,25.8699,25.8116,25.8449,37747.0
2019-05-08 10:25:00,31.01,31.02,30.98,30.99,22059.0,25.8449,25.8533,25.8199,25.8283,22059.0
2019-05-08 10:30:00,30.99,31.01,30.94,30.96,38067.0,25.8283,25.8449,25.7866,25.8033,38067.0
2019-05-08 10:35:00,30.97,30.99,30.91,30.92,29528.0,25.8116,25.8283,25.7616,25.7699,29528.0
2019-05-08 10:40:00,30.93,31.04,30.92,31.03,18218.0,25.7782,25.8699,25.7699,25.8616,18218.0
2019-05-08 10:45:00,31.03,31.05,30.98,30.99,30357.0,25.8616,25.8783,25.8199,25.8283,30357.0
2019-05-08 10:50:00,30.99,31.01,30.97,31.01,20185.0,25.8283,25.8449,25.8116,25.8449,20185.0
2019-05-08 10:55:00,31.01,31.11,30.97,31.11,47112.0,25.8449,25.9283,25.8116,25.9283,47112.0
2019-05-08 11:00:00,31.11,31.19,31.04,31.1,76488.0,25.9283,25.9949,25.8699,25.9199,76488.0
2019-05-08 11:05:00,31.1,31.17,31.07,31.11,53760.0,25.9199,25.9783,25.8949,25.9283,53760.0
2019-05-08 11:10:00,31.12,31.16,31.05,31.08,248172.0,25.9366,25.9699,25.8783,25.9033,248172.0
2019-05-08 11:15:00,31.08,31.12,31.05,31.05,30421.0,25.9033,25.9366,25.8783,25.8783,30421.0
2019-05-08 11:20:00,31.05,31.11,31.01,31.05,28074.0,25.8783,25.9283,25.8449,25.8783,28074.0
2019-05-08 11:25:00,31.06,31.09,31.0,31.02,16200.0,25.8866,25.9116,25.8366,25.8533,16200.0
2019-05-08 11:30:00,31.02,31.04,30.93,31.0,55114.0,25.8533,25.8699,25.7782,25.8366,55114.0
2019-05-08 11:35:00,31.0,31.02,30.94,30.96,111367.0,25.8366,25.8533,25.7866,25.8033,111367.0
2019-05-08 11:40:00,30.96,30.97,30.93,30.96,45533.0,25.8033,25.8116,25.7782,25.8033,45533.0
2019-05-08 11:45:00,30.96,30.99,30.96,30.99,40992.0,25.8033,25.8283,25.8033,25.8283,40992.0
2019-05-08 11:50:00,30.98,31.02,30.97,31.0,32764.0,25.8199,25.8533,25.8116,25.8366,32764.0
2019-05-08 11:55:00,30.99,31.03,30.97,30.98,28427.0,25.8283,25.8616,25.8116,25.8199,28427.0
2019-05-08 12:00:00,30.98,31.0,30.96,30.97,37037.0,25.8199,25.8366,25.8033,25.8116,37037.0
2019-05-08 12:05:00,30.97,31.0,30.96,30.99,29700.0,25.8116,25.8366,25.8033,25.8283,29700.0
2019-05-08 12:10:00,30.99,31.0,30.98,31.0,37206.0,25.8283,25.8366,25.8199,25.8366,37206.0
2019-05-08 12:15:00,31.0,31.02,30.99,31.01,131121.0,25.8366,25.8533,25.8283,25.8449,131121.0
2019-05-08 12:20:00,31.01,31.02,30.99,31.02,37923.0,25.8449,25.8533,25.8283,25.8533,37923.0
2019-05-08 12:25:00,31.01,31.03,30.99,31.03,23469.0,25.8449,25.8616,25.8283,25.8616,23469.0
2019-05-08 12:30:00,31.02,31.02,30.99,31.02,19325.0,25.8533,25.8533,25.8283,25.8533,19325.0
2019-05-08 12:35:00,31.01,31.03,31.0,31.02,53495.0,25.8449,25.8616,25.8366,25.8533,53495.0
2019-05-08 12:40:00,31.02,31.03,31.0,31.01,30893.0,25.8533,25.8616,25.8366,25.8449,30893.0
2019-05-08 12:45:00,31.01,31.02,31.0,31.0,15237.0,25.8449,25.8533,25.8366,25.8366,15237.0
2019-05-08 12:50:00,31.0,31.02,30.99,31.0,9847.0,25.8366,25.8533,25.8283,25.8366,9847.0
2019-05-08 12:55:00,31.01,31.02,31.0,31.02,12651.0,25.8449,25.8533,25.8366,25.8533,12651.0
2019-05-08 13:00:00,31.02,31.02,30.99,31.02,25531.0,25.8533,25.8533,25.8283,25.8533,25531.0
2019-05-08 13:05:00,31.02,31.03,31.0,31.0,36006.0,25.8533,25.8616,25.8366,25.8366,36006.0
2019-05-08 13:10:00,31.01,31.01,30.98,31.01,23192.0,25.8449,25.8449,25.8199,25.8449,23192.0
2019-05-08 13:15:00,31.01,31.01,30.99,31.0,9977.0,25.8449,25.8449,25.8283,25.8366,9977.0
2019-05-08 13:20:00,31.01,31.02,30.99,31.01,93685.0,25.8449,25.8533,25.8283,25.8449,93685.0
2019-05-08 13:25:00,31.01,31.01,31.0,31.01,3150.0,25.8449,25.8449,25.8366,25.8449,3150.0
2019-05-08 13:30:00,31.0,31.01,30.98,31.0,35342.0,25.8366,25.8449,25.8199,25.8366,35342.0
2019-05-08 13:35:00,31.0,31.0,30.93,30.95,30804.0,25.8366,25.8366,25.7782,25.7949,30804.0
2019-05-08 13:40:00,30.95,30.96,30.94,30.95,13789.0,25.7949,25.8033,25.7866,25.7949,13789.0
2019-05-08 13:45:00,30.96,30.99,30.94,30.96,30834.0,25.8033,25.8283,25.7866,25.8033,30834.0
2019-05-08 13:50:00,30.95,30.96,30.92,30.92,15394.0,25.7949,25.8033,25.7699,25.7699,15394.0
2019-05-08 13:55:00,30.92,30.96,30.92,30.95,20345.0,25.7699,25.8033,25.7699,25.7949,20345.0
2019-05-08 14:00:00,30.95,30.95,30.92,30.92,28602.0,25.7949,25.7949,25.7699,25.7699,28602.0
2019-05-08 14:05:00,30.92,30.95,30.91,30.94,23542.0,25.7699,25.7949,25.7616,25.7866,23542.0
2019-05-08 14:10:00,30.94,30.94,30.9,30.91,29936.0,25.7866,25.7866,25.7532,25.7616,29936.0
2019-05-08 14:15:00,30.91,30.93,30.9,30.91,87486.0,25.7616,25.7782,25.7532,25.7616,87486.0
2019-05-08 14:20:00,30.91,30.93,30.9,30.92,45380.0,25.7616,25.7782,25.7532,25.7699,45380.0
2019-05-08 14:25:00,30.93,30.94,30.91,30.94,30403.0,25.7782,25.7866,25.7616,25.7866,30403.0
2019-05-08 14:30:00,30.94,31.0,30.93,30.99,128152.0,25.7866,25.8366,25.7782,25.8283,128152.0
2019-05-08 14:35:00,30.99,31.02,30.99,31.01,36643.0,25.8283,25.8533,25.8283,25.8449,36643.0
2019-05-08 14:40:00,31.01,31.04,31.0,31.04,19587.0,25.8449,25.8699,25.8366,25.8699,19587.0
2019-05-08 14:45:00,31.04,31.05,31.02,31.03,18806.0,25.8699,25.8783,25.8533,25.8616,18806.0
2019-05-08 14:50:00,31.03,31.03,31.01,31.01,13404.0,25.8616,25.8616,25.8449,25.8449,13404.0
2019-05-08 14:55:00,31.02,31.02,30.98,31.01,38528.0,25.8533,25.8533,25.8199,25.8449,38528.0
2019-05-08 15:00:00,31.02,31.06,31.01,31.02,21827.0,25.8533,25.8866,25.8449,25.8533,21827.0
2019-05-08 15:05:00,31.02,31.05,30.99,31.04,40904.0,25.8533,25.8783,25.8283,25.8699,40904.0
2019-05-08 15:10:00,31.03,31.05,31.02,31.05,16785.0,25.8616,25.8783,25.8533,25.8783,16785.0
2019-05-08 15:15:00,31.05,31.06,31.02,31.05,30192.0,25.8783,25.8866,25.8533,25.8783,30192.0
2019-05-08 15:20:00,31.05,31.08,31.05,31.08,24515.0,25.8783,25.9033,25.8783,25.9033,24515.0
2019-05-08 15:25:00,31.08,31.08,31.03,31.04,39156.0,25.9033,25.9033,25.8616,25.8699,39156.0
2019-05-08 15:30:00,31.04,31.07,31.03,31.05,46846.0,25.8699,25.8949,25.8616,25.8783,46846.0
2019-05-08 15:35:00,31.05,31.07,31.04,31.04,28965.0,25.8783,25.8949,25.8699,25.8699,28965.0
2019-05-08 15:40:00,31.05,31.05,30.99,30.99,54479.0,25.8783,25.8783,25.8283,25.8283,54479.0
2019-05-08 15:45:00,31.0,31.0,30.97,30.98,104680.0,25.8366,25.8366,25.8116,25.8199,104680.0
2019-05-08 15:50:00,30.99,30.99,30.93,30.94,85581.0,25.8283,25.8283,25.7782,25.7866,85581.0
2019-05-08 15:55:00,30.93,30.94,30.85,30.88,397892.0,25.7782,25.7866,25.7116,25.7366,397892.0
2019-05-09 09:30:00,30.73,30.73,30.5,30.51,348905.0,25.6116,25.6116,25.4199,25.4282,348905.0
2019-05-09 09:35:00,30.49,30.52,30.42,30.45,51715.0,25.4115,25.4365,25.3532,25.3782,51715.0
2019-05-09 09:40:00,30.44,30.5,30.39,30.47,54002.0,25.3699,25.4199,25.3282,25.3949,54002.0
2019-05-09 09:45:00,30.46,30.49,30.42,30.47,24558.0,25.3865,25.4115,25.3532,25.3949,24558.0
2019-05-09 09:50:00,30.47,30.49,30.41,30.46,39299.0,25.3949,25.4115,25.3449,25.3865,39299.0
2019-05-09 09:55:00,30.46,30.57,30.44,30.56,28409.0,25.3865,25.4782,25.3699,25.4699,28409.0
2019-05-09 10:00:00,30.55,30.56,30.39,30.39,32536.0,25.4615,25.4699,25.3282,25.3282,32536.0
2019-05-09 10:05:00,30.38,30.45,30.37,30.43,40440.0,25.3199,25.3782,25.3115,25.3615,40440.0
2019-05-09 10:10:00,30.42,30.47,30.41,30.44,24860.0,25.3532,25.3949,25.3449,25.3699,24860.0
2019-05-09 10:15:00,30.44,30.48,30.41,30.45,28954.0,25.3699,25.4032,25.3449,25.3782,28954.0
2019-05-09 10:20:00,30.44,30.44,30.33,30.35,28013.0,25.3699,25.3699,25.2782,25.2949,28013.0
2019-05-09 10:25:00,30.35,30.37,30.32,30.35,24245.0,25.2949,25.3115,25.2699,25.2949,24245.0
2019-05-09 10:30:00,30.34,30.39,30.32,30.34,29635.0,25.2865,25.3282,25.2699,25.2865,29635.0
2019-05-09 10:35:00,30.35,30.36,30.32,30.32,26995.0,25.2949,25.3032,25.2699,25.2699,26995.0
2019-05-09 10:40:00,30.32,30.41,30.31,30.4,52859.0,25.2699,25.3449,25.2615,25.3365,52859.0
2019-05-09 10:45:00,30.4,30.44,30.38,30.43,31338.0,25.3365,25.3699,25.3199,25.3615,31338.0
2019-05-09 10:50:00,30.43,30.43,30.28,30.29,82868.0,25.3615,25.3615,25.2365,25.2448,82868.0
2019-05-09 10:55:00,30.3,30.3,30.19,30.21,66206.0,25.2532,25.2532,25.1615,25.1782,66206.0
2019-05-09 11:00:00,30.2,30.23,30.17,30.17,60153.0,25.1698,25.1948,25.1448,25.1448,60153.0
2019-05-09 11:05:00,30.17,30.17,30.05,30.15,123845.0,25.1448,25.1448,25.0448,25.1282,123845.0
2019-05-09 11:10:00,30.15,30.22,30.1,30.21,261797.0,25.1282,25.1865,25.0865,25.1782,261797.0
2019-05-09 11:15:00,30.21,30.27,30.19,30.23,60474.0,25.1782,25.2282,25.1615,25.1948,60474.0
2019-05-09 11:20:00,30.22,30.26,30.21,30.21,73583.0,25.1865,25.2198,25.1782,25.1782,73583.0
2019-05-09 11:25:00,30.21,30.27,30.14,30.16,56608.0,25.1782,25.2282,25.1198,25.1365,56608.0
2019-05-09 11:30:00,30.16,30.2,30.16,30.18,42264.0,25.1365,25.1698,25.1365,25.1532,42264.0
2019-05-09 11:35:00,30.19,30.23,30.14,30.16,56029.0,25.1615,25.1948,25.1198,25.1365,56029.0
2019-05-09 11:40:00,30.16,30.17,30.11,30.15,40039.0,25.1365,25.1448,25.0948,25.1282,40039.0
2019-05-09 11:45:00,30.15,30.17,30.13,30.17,28510.0,25.1282,25.1448,25.1115,25.1448,28510.0
2019-05-09 11:50:00,30.17,30.2,30.11,30.19,67065.0,25.1448,25.1698,25.0948,25.1615,67065.0
2019-05-09 11:55:00,30.19,30.22,30.16,30.2,87342.0,25.1615,25.1865,25.1365,25.1698,87342.0
2019-05-09 12:00:00,30.2,30.22,30.15,30.21,49483.0,25.1698,25.1865,25.1282,25.1782,49483.0
2019-05-09 12:05:00,30.22,30.25,30.19,30.25,26739.0,25.1865,25.2115,25.1615,25.2115,26739.0
2019-05-09 12:10:00,30.24,30.34,30.24,30.32,32269.0,25.2032,25.2865,25.2032,25.2699,32269.0
2019-05-09 12:15:00,30.33,30.36,30.3,30.35,31805.0,25.2782,25.3032,25.2532,25.2949,31805.0
2019-05-09 12:20:00,30.34,30.38,30.33,30.35,32847.0,25.2865,25.3199,25.2782,25.2949,32847.0
2019-05-09 12:25:00,30.35,30.46,30.34,30.38,86947.0,25.2949,25.3865,25.2865,25.3199,86947.0
2019-05-09 12:30:00,30.39,30.52,30.39,30.49,39243.0,25.3282,25.4365,25.3282,25.4115,39243.0
2019-05-09 12:35:00,30.5,30.63,30.5,30.62,57217.0,25.4199,25.5282,25.4199,25.5199,57217.0
2019-05-09 12:40:00,30.63,30.73,30.6,30.61,48822.0,25.5282,25.6116,25.5032,25.5115,48822.0
2019-05-09 12:45:00,30.62,30.64,30.56,30.6,27106.0,25.5199,25.5366,25.4699,25.5032,27106.0
2019-05-09 12:50:00,30.6,30.63,30.58,30.61,26077.0,25.5032,25.5282,25.4865,25.5115,26077.0
2019-05-09 12:55:00,30.62,30.63,30.58,30.6,34422.0,25.5199,25.5282,25.4865,25.5032,34422.0
2019-05-09 13:00:00,30.6,30.68,30.6,30.66,40667.0,25.5032,25.5699,25.5032,25.5532,40667.0
2019-05-09 13:05:00,30.66,30.66,30.61,30.63,28286.0,25.5532,25.5532,25.5115,25.5282,28286.0
2019-05-09 13:10:00,30.63,30.68,30.62,30.67,27359.0,25.5282,25.5699,25.5199,25.5616,27359.0
2019-05-09 13:15:00,30.67,30.69,30.63,30.64,41733.0,25.5616,25.5782,25.5282,25.5366,41733.0
2019-05-09 13:20:00,30.64,30.64,30.62,30.63,33390.0,25.5366,25.5366,25.5199,25.5282,33390.0
2019-05-09 13:25:00,30.63,30.64,30.61,30.63,36093.0,25.5282,25.5366,25.5115,25.5282,36093.0
2019-05-09 13:30:00,30.63,30.68,30.62,30.68,28301.0,25.5282,25.5699,25.5199,25.5699,28301.0
2019-05-09 13:35:00,30.67,30.69,30.64,30.68,35353.0,25.5616,25.5782,25.5366,25.5699,35353.0
2019-05-09 13:40:00,30.68,30.68,30.64,30.65,10866.0,25.5699,25.5699,25.5366,25.5449,10866.0
2019-05-09 13:45:00,30.65,30.73,30.62,30.73,57941.0,25.5449,25.6116,25.5199,25.6116,57941.0
2019-05-09 13:50:00,30.73,30.73,30.62,30.62,33542.0,25.6116,25.6116,25.5199,25.5199,33542.0
2019-05-09 13:55:00,30.62,30.68,30.61,30.64,53687.0,25.5199,25.5699,25.5115,25.5366,53687.0
2019-05-09 14:00:00,30.64,30.66,30.58,30.58,26864.0,25.5366,25.5532,25.4865,25.4865,26864.0
2019-05-09 14:05:00,30.58,30.61,30.53,30.57,17640.0,25.4865,25.5115,25.4449,25.4782,17640.0
2019-05-09 14:10:00,30.57,30.58,30.53,30.57,17192.0,25.4782,25.4865,25.4449,25.4782,17192.0
2019-05-09 14:15:00,30.57,30.6,30.56,30.57,35720.0,25.4782,25.5032,25.4699,25.4782,35720.0
2019-05-09 14:20:00,30.57,30.61,30.56,30.56,25518.0,25.4782,25.5115,25.4699,25.4699,25518.0
2019-05-09 14:25:00,30.57,30.61,30.56,30.61,21570.0,25.4782,25.5115,25.4699,25.5115,21570.0
2019-05-09 14:30:00,30.61,30.7,30.6,30.69,42968.0,25.5115,25.5866,25.5032,25.5782,42968.0
2019-05-09 14:35:00,30.69,30.71,30.61,30.61,43999.0,25.5782,25.5949,25.5115,25.5115,43999.0
2019-05-09 14:40:00,30.61,30.67,30.6,30.63,38336.0,25.5115,25.5616,25.5032,25.5282,38336.0
2019-05-09 14:45:00,30.62,30.63,30.58,30.59,38842.0,25.5199,25.5282,25.4865,25.4949,38842.0
2019-05-09 14:50:00,30.59,30.61,30.58,30.58,22751.0,25.4949,25.5115,25.4865,25.4865,22751.0
2019-05-09 14:55:00,30.58,30.59,30.49,30.49,37399.0,25.4865,25.4949,25.4115,25.4115,37399.0
2019-05-09 15:00:00,30.5,30.51,30.44,30.46,59127.0,25.4199,25.4282,25.3699,25.3865,59127.0
2019-05-09 15:05:00,30.47,30.48,30.4,30.41,32029.0,25.3949,25.4032,25.3365,25.3449,32029.0
2019-05-09 15:10:00,30.4,30.45,30.4,30.44,33299.0,25.3365,25.3782,25.3365,25.3699,33299.0
2019-05-09 15:15:00,30.44,30.47,30.43,30.47,42994.0,25.3699,25.3949,25.3615,25.3949,42994.0
2019-05-09 15:20:00,30.47,30.48,30.44,30.44,25267.0,25.3949,25.4032,25.3699,25.3699,25267.0
2019-05-09 15:25:00,30.45,30.53,30.44,30.53,33119.0,25.3782,25.4449,25.3699,25.4449,33119.0
2019-05-09 15:30:00,30.52,30.59,30.51,30.58,46100.0,25.4365,25.4949,25.4282,25.4865,46100.0
2019-05-09 15:35:00,30.57,30.63,30.54,30.63,39464.0,25.4782,25.5282,25.4532,25.5282,39464.0
2019-05-09 15:40:00,30.62,30.63,30.59,30.63,75251.0,25.5199,25.5282,25.4949,25.5282,75251.0
2019-05-09 15:45:00,30.63,30.67,30.59,30.59,89358.0,25.5282,25.5616,25.4949,25.4949,89358.0
2019-05-09 15:50:00,30.59,30.62,30.57,30.61,110769.0,25.4949,25.5199,25.4782,25.5115,110769.0
2019-05-09 15:55:00,30.61,30.64,30.59,30.63,236058.0,25.5115,25.5366,25.4949,25.5282,236058.0
2019-05-10 09:30:00,30.39,30.58,30.39,30.54,44422.0,25.3282,25.4865,25.3282,25.4532,44422.0
2019-05-10 09:35:00,30.54,30.59,30.46,30.59,24803.0,25.4532,25.4949,25.3865,25.4949,24803.0
2019-05-10 09:40:00,30.59,30.64,30.56,30.58,20049.0,25.4949,25.5366,25.4699,25.4865,20049.0
2019-05-10 09:45:00,30.6,30.71,30.59,30.65,87184.0,25.5032,25.5949,25.4949,25.5449,87184.0
2019-05-10 09:50:00,30.64,30.65,30.44,30.47,67673.0,25.5366,25.5449,25.3699,25.3949,67673.0
2019-05-10 09:55:00,30.47,30.6,30.47,30.54,144801.0,25.3949,25.5032,25.3949,25.4532,144801.0
2019-05-10 10:00:00,30.54,30.54,30.36,30.38,33265.0,25.4532,25.4532,25.3032,25.3199,33265.0
2019-05-10 10:05:00,30.38,30.4,30.36,30.38,14288.0,25.3199,25.3365,25.3032,25.3199,14288.0
2019-05-10 10:10:00,30.37,30.38,30.24,30.25,34206.0,25.3115,25.3199,25.2032,25.2115,34206.0
2019-05-10 10:15:00,30.24,30.29,30.19,30.28,21819.0,25.2032,25.2448,25.1615,25.2365,21819.0
2019-05-10 10:20:00,30.29,30.29,30.23,30.23,21952.0,25.2448,25.2448,25.1948,25.1948,21952.0
2019-05-10 10:25:00,30.23,30.28,30.21,30.22,15849.0,25.1948,25.2365,25.1782,25.1865,15849.0
2019-05-10 10:30:00,30.21,30.24,30.19,30.21,27990.0,25.1782,25.2032,25.1615,25.1782,27990.0
2019-05-10 10:35:00,30.19,30.2,30.11,30.14,25667.0,25.1615,25.1698,25.0948,25.1198,25667.0
2019-05-10 10:40:00,30.14,30.16,30.04,30.13,37351.0,25.1198,25.1365,25.0365,25.1115,37351.0
2019-05-10 10:45:00,30.13,30.2,30.12,30.17,26489.0,25.1115,25.1698,25.1032,25.1448,26489.0
2019-05-10 10:50:00,30.17,30.21,30.16,30.2,20631.0,25.1448,25.1782,25.1365,25.1698,20631.0
2019-05-10 10:55:00,30.2,30.21,30.11,30.12,25287.0,25.1698,25.1782,25.0948,25.1032,25287.0
2019-05-10 11:00:00,30.11,30.13,29.93,30.01,115387.0,25.0948,25.1115,24.9448,25.0115,115387.0
2019-05-10 11:05:00,30.02,30.08,29.99,30.06,94838.0,25.0198,25.0698,24.9948,25.0532,94838.0
2019-05-10 11:10:00,30.06,30.11,30.03,30.05,31790.0,25.0532,25.0948,25.0282,25.0448,31790.0
2019-05-10 11:15:00,30.05,30.14,30.02,30.13,45040.0,25.0448,25.1198,25.0198,25.1115,45040.0
2019-05-10 11:20:00,30.14,30.17,30.12,30.15,47003.0,25.1198,25.1448,25.1032,25.1282,47003.0
2019-05-10 11:25:00,30.15,30.16,30.06,30.06,40981.0,25.1282,25.1365,25.0532,25.0532,40981.0
2019-05-10 11:30:00,30.07,30.1,30.01,30.06,43020.0,25.0615,25.0865,25.0115,25.0532,43020.0
2019-05-10 11:35:00,30.06,30.15,30.04,30.13,41783.0,25.0532,25.1282,25.0365,25.1115,41783.0
2019-05-10 11:40:00,30.13,30.13,30.02,30.09,55339.0,25.1115,25.1115,25.0198,25.0782,55339.0
2019-05-10 11:45:00,30.09,30.11,30.05,30.05,28738.0,25.0782,25.0948,25.0448,25.0448,28738.0
2019-05-10 11:50:00,30.05,30.14,30.02,30.11,87588.0,25.0448,25.1198,25.0198,25.0948,87588.0
2019-05-10 11:55:00,30.11,30.14,30.04,30.11,97329.0,25.0948,25.1198,25.0365,25.0948,97329.0
2019-05-10 12:00:00,30.11,30.17,30.1,30.16,89544.0,25.0948,25.1448,25.0865,25.1365,89544.0
2019-05-10 12:05:00,30.16,30.17,30.11,30.13,35346.0,25.1365,25.1448,25.0948,25.1115,35346.0
2019-05-10 12:10:00,30.13,30.21,30.11,30.19,56059.0,25.1115,25.1782,25.0948,25.1615,56059.0
2019-05-10 12:15:00,30.19,30.24,30.18,30.21,62040.0,25.1615,25.2032,25.1532,25.1782,62040.0
2019-05-10 12:20:00,30.21,30.26,30.21,30.25,192729.0,25.1782,25.2198,25.1782,25.2115,192729.0
2019-05-10 12:25:00,30.25,30.32,30.24,30.3,65474.0,25.2115,25.2699,25.2032,25.2532,65474.0
2019-05-10 12:30:00,30.3,30.38,30.27,30.35,73559.0,25.2532,25.3199,25.2282,25.2949,73559.0
2019-05-10 12:35:00,30.36,30.36,30.29,30.32,31085.0,25.3032,25.3032,25.2448,25.2699,31085.0
2019-05-10 12:40:00,30.31,30.34,30.29,30.34,28536.0,25.2615,25.2865,25.2448,25.2865,28536.0
2019-05-10 12:45:00,30.33,30.33,30.27,30.28,17896.0,25.2782,25.2782,25.2282,25.2365,17896.0
2019-05-10 12:50:00,30.28,30.38,30.28,30.37,20708.0,25.2365,25.3199,25.2365,25.3115,20708.0
2019-05-10 12:55:00,30.38,30.39,30.35,30.37,14550.0,25.3199,25.3282,25.2949,25.3115,14550.0
2019-05-10 13:00:00,30.36,30.45,30.36,30.43,28688.0,25.3032,25.3782,25.3032,25.3615,28688.0
2019-05-10 13:05:00,30.44,30.44,30.36,30.38,27747.0,25.3699,25.3699,25.3032,25.3199,27747.0
2019-05-10 13:10:00,30.39,30.43,30.37,30.43,22753.0,25.3282,25.3615,25.3115,25.3615,22753.0
2019-05-10 13:15:00,30.42,30.52,30.4,30.49,42409.0,25.3532,25.4365,25.3365,25.4115,42409.0
2019-05-10 13:20:00,30.49,30.58,30.49,30.54,29792.0,25.4115,25.4865,25.4115,25.4532,29792.0
2019-05-10 13:25:00,30.55,30.57,30.52,30.54,25084.0,25.4615,25.4782,25.4365,25.4532,25084.0
2019-05-10 13:30:00,30.54,30.57,30.53,30.56,98286.0,25.4532,25.4782,25.4449,25.4699,98286.0
2019-05-10 13:35:00,30.57,30.57,30.51,30.51,29796.0,25.4782,25.4782,25.4282,25.4282,29796.0
2019-05-10 13:40:00,30.51,30.56,30.5,30.54,22888.0,25.4282,25.4699,25.4199,25.4532,22888.0
2019-05-10 13:45:00,30.54,30.6,30.53,30.57,52628.0,25.4532,25.5032,25.4449,25.4782,52628.0
2019-05-10 13:50:00,30.58,30.64,30.58,30.62,19081.0,25.4865,25.5366,25.4865,25.5199,19081.0
2019-05-10 13:55:00,30.61,30.62,30.58,30.61,14568.0,25.5115,25.5199,25.4865,25.5115,14568.0
2019-05-10 14:00:00,30.62,30.64,30.57,30.58,94578.0,25.5199,25.5366,25.4782,25.4865,94578.0
2019-05-10 14:05:00,30.58,30.64,30.58,30.64,119746.0,25.4865,25.5366,25.4865,25.5366,119746.0
2019-05-10 14:10:00,30.63,30.63,30.55,30.56,31759.0,25.5282,25.5282,25.4615,25.4699,31759.0
2019-05-10 14:15:00,30.55,30.55,30.5,30.52,16192.0,25.4615,25.4615,25.4199,25.4365,16192.0
2019-05-10 14:20:00,30.51,30.54,30.51,30.54,20398.0,25.4282,25.4532,25.4282,25.4532,20398.0
2019-05-10 14:25:00,30.53,30.57,30.52,30.57,18724.0,25.4449,25.4782,25.4365,25.4782,18724.0
2019-05-10 14:30:00,30.57,30.6,30.56,30.59,20169.0,25.4782,25.5032,25.4699,25.4949,20169.0
2019-05-10 14:35:00,30.6,30.6,30.56,30.6,26016.0,25.5032,25.5032,25.4699,25.5032,26016.0
2019-05-10 14:40:00,30.6,30.63,30.59,30.61,25075.0,25.5032,25.5282,25.4949,25.5115,25075.0
2019-05-10 14:45:00,30.6,30.63,30.6,30.63,12083.0,25.5032,25.5282,25.5032,25.5282,12083.0
2019-05-10 14:50:00,30.63,30.7,30.62,30.68,36808.0,25.5282,25.5866,25.5199,25.5699,36808.0
2019-05-10 14:55:00,30.69,30.69,30.65,30.67,24829.0,25.5782,25.5782,25.5449,25.5616,24829.0
2019-05-10 15:00:00,30.67,30.73,30.67,30.73,54615.0,25.5616,25.6116,25.5616,25.6116,54615.0
2019-05-10 15:05:00,30.72,30.74,30.68,30.69,40766.0,25.6032,25.6199,25.5699,25.5782,40766.0
2019-05-10 15:10:00,30.69,30.73,30.66,30.72,44553.0,25.5782,25.6116,25.5532,25.6032,44553.0
2019-05-10 15:15:00,30.73,30.81,30.71,30.8,58768.0,25.6116,25.6782,25.5949,25.6699,58768.0
2019-05-10 15:20:00,30.79,30.88,30.78,30.85,128234.0,25.6616,25.7366,25.6532,25.7116,128234.0
2019-05-10 15:25:00,30.85,30.93,30.85,30.89,50692.0,25.7116,25.7782,25.7116,25.7449,50692.0
2019-05-10 15:30:00,30.9,30.9,30.77,30.79,70235.0,25.7532,25.7532,25.6449,25.6616,70235.0
2019-05-10 15:35:00,30.78,30.79,30.73,30.74,53411.0,25.6532,25.6616,25.6116,25.6199,53411.0
2019-05-10 15:40:00,30.73,30.75,30.7,30.74,85486.0,25.6116,25.6282,25.5866,25.6199,85486.0
2019-05-10 15:45:00,30.73,30.78,30.7,30.71,68759.0,25.6116,25.6532,25.5866,25.5949,68759.0
2019-05-10 15:50:00,30.7,30.74,30.69,30.73,116317.0,25.5866,25.6199,25.5782,25.6116,116317.0
2019-05-10 15:55:00,30.72,30.83,30.7,30.8,241896.0,25.6032,25.6949,25.5866,25.6699,241896.0
2019-05-13 09:30:00,30.11,30.15,29.99,30.03,79057.0,25.0948,25.1282,24.9948,25.0282,79057.0
2019-05-13 09:35:00,30.05,30.12,29.99,30.12,35540.0,25.0448,25.1032,24.9948,25.1032,35540.0
2019-05-13 09:40:00,30.11,30.14,30.0,30.06,48442.0,25.0948,25.1198,25.0032,25.0532,48442.0
2019-05-13 09:45:00,30.06,30.1,30.0,30.06,82037.0,25.0532,25.0865,25.0032,25.0532,82037.0
2019-05-13 09:50:00,30.06,30.07,29.89,29.93,71485.0,25.0532,25.0615,24.9115,24.9448,71485.0
2019-05-13 09:55:00,29.93,29.97,29.91,29.95,38097.0,24.9448,24.9781,24.9281,24.9615,38097.0
2019-05-13 10:00:00,29.95,29.96,29.71,29.74,82494.0,24.9615,24.9698,24.7615,24.7865,82494.0
2019-05-13 10:05:00,29.73,29.77,29.7,29.74,44475.0,24.7781,24.8115,24.7531,24.7865,44475.0
2019-05-13 10:10:00,29.75,29.77,29.66,29.74,55601.0,24.7948,24.8115,24.7198,24.7865,55601.0
2019-05-13 10:15:00,29.73,29.77,29.66,29.69,162492.0,24.7781,24.8115,24.7198,24.7448,162492.0
2019-05-13 10:20:00,29.69,29.76,29.66,29.66,56325.0,24.7448,24.8031,24.7198,24.7198,56325.0
2019-05-13 10:25:00,29.66,29.73,29.65,29.71,43169.0,24.7198,24.7781,24.7114,24.7615,43169.0
2019-05-13 10:30:00,29.7,29.77,29.68,29.74,68018.0,24.7531,24.8115,24.7365,24.7865,68018.0
2019-05-13 10:35:00,29.76,29.81,29.76,29.81,27091.0,24.8031,24.8448,24.8031,24.8448,27091.0
2019-05-13 10:40:00,29.81,29.82,29.72,29.77,74264.0,24.8448,24.8531,24.7698,24.8115,74264.0
2019-05-13 10:45:00,29.76,29.86,29.75,29.82,214948.0,24.8031,24.8865,24.7948,24.8531,214948.0
2019-05-13 10:50:00,29.82,29.96,29.79,29.94,198496.0,24.8531,24.9698,24.8281,24.9531,198496.0
2019-05-13 10:55:00,29.95,29.98,29.9,29.97,50702.0,24.9615,24.9865,24.9198,24.9781,50702.0
2019-05-13 11:00:00,29.96,29.98,29.83,29.84,41855.0,24.9698,24.9865,24.8615,24.8698,41855.0
2019-05-13 11:05:00,29.84,29.9,29.84,29.87,22968.0,24.8698,24.9198,24.8698,24.8948,22968.0
2019-05-13 11:10:00,29.87,29.88,29.82,29.87,24560.0,24.8948,24.9031,24.8531,24.8948,24560.0
2019-05-13 11:15:00,29.86,29.87,29.78,29.81,31235.0,24.8865,24.8948,24.8198,24.8448,31235.0
2019-05-13 11:20:00,29.8,29.91,29.8,29.89,21217.0,24.8365,24.9281,24.8365,24.9115,21217.0
2019-05-13 11:25:00,29.89,29.9,29.85,29.87,37107.0,24.9115,24.9198,24.8781,24.8948,37107.0
2019-05-13 11:30:00,29.87,29.9,29.8,29.82,23221.0,24.8948,24.9198,24.8365,24.8531,23221.0
2019-05-13 11:35:00,29.83,29.83,29.76,29.81,49903.0,24.8615,24.8615,24.8031,24.8448,49903.0
2019-05-13 11:40:00,29.8,29.83,29.75,29.77,17263.0,24.8365,24.8615,24.7948,24.8115,17263.0
2019-05-13 11:45:00,29.78,29.82,29.76,29.78,15170.0,24.8198,24.8531,24.8031,24.8198,15170.0
2019-05-13 11:50:00,29.79,29.79,29.71,29.73,23995.0,24.8281,24.8281,24.7615,24.7781,23995.0
2019-05-13 11:55:00,29.73,29.83,29.73,29.82,19124.0,24.7781,24.8615,24.7781,24.8531,19124.0
2019-05-13 12:00:00,29.83,29.83,29.73,29.76,23174.0,24.8615,24.8615,24.7781,24.8031,23174.0
2019-05-13 12:05:00,29.76,29.78,29.67,29.72,28598.0,24.8031,24.8198,24.7281,24.7698,28598.0
2019-05-13 12:10:00,29.72,29.75,29.72,29.74,24370.0,24.7698,24.7948,24.7698,24.7865,24370.0
2019-05-13 12:15:00,29.74,29.74,29.66,29.71,67150.0,24.7865,24.7865,24.7198,24.7615,67150.0
2019-05-13 12:20:00,29.71,29.75,29.68,29.69,50968.0,24.7615,24.7948,24.7365,24.7448,50968.0
2019-05-13 12:25:00,29.69,29.69,29.61,29.67,25667.0,24.7448,24.7448,24.6781,24.7281,25667.0
2019-05-13 12:30:00,29.67,29.67,29.63,29.65,16105.0,24.7281,24.7281,24.6948,24.7114,16105.0
2019-05-13 12:35:00,29.64,29.71,29.63,29.67,28182.0,24.7031,24.7615,24.6948,24.7281,28182.0
2019-05-13 12:40:00,29.66,29.66,29.64,29.65,17241.0,24.7198,24.7198,24.7031,24.7114,17241.0
2019-05-13 12:45:00,29.65,29.72,29.65,29.68,40548.0,24.7114,24.7698,24.7114,24.7365,40548.0
2019-05-13 12:50:00,29.67,29.67,29.61,29.61,44567.0,24.7281,24.7281,24.6781,24.6781,44567.0
2019-05-13 12:55:00,29.61,29.61,29.52,29.54,47136.0,24.6781,24.6781,24.6031,24.6198,47136.0
2019-05-13 13:00:00,29.54,29.59,29.52,29.58,35239.0,24.6198,24.6614,24.6031,24.6531,35239.0
2019-05-13 13:05:00,29.58,29.64,29.57,29.59,25206.0,24.6531,24.7031,24.6448,24.6614,25206.0
2019-05-13 13:10:00,29.59,29.63,29.57,29.63,14282.0,24.6614,24.6948,24.6448,24.6948,14282.0
2019-05-13 13:15:00,29.62,29.63,29.57,29.57,28947.0,24.6864,24.6948,24.6448,24.6448,28947.0
2019-05-13 13:20:00,29.57,29.57,29.54,29.56,19051.0,24.6448,24.6448,24.6198,24.6364,19051.0
2019-05-13 13:25:00,29.57,29.59,29.52,29.54,32548.0,24.6448,24.6614,24.6031,24.6198,32548.0
2019-05-13 13:30:00,29.54,29.6,29.53,29.57,34801.0,24.6198,24.6698,24.6114,24.6448,34801.0
2019-05-13 13:35:00,29.57,29.64,29.56,29.61,67644.0,24.6448,24.7031,24.6364,24.6781,67644.0
2019-05-13 13:40:00,29.62,29.65,29.59,29.59,96020.0,24.6864,24.7114,24.6614,24.6614,96020.0
2019-05-13 13:45:00,29.58,29.6,29.55,29.57,33291.0,24.6531,24.6698,24.6281,24.6448,33291.0
2019-05-13 13:50:00,29.58,29.6,29.56,29.59,22589.0,24.6531,24.6698,24.6364,24.6614,22589.0
2019-05-13 13:55:00,29.59,29.62,29.58,29.6,49306.0,24.6614,24.6864,24.6531,24.6698,49306.0
2019-05-13 14:00:00,29.6,29.65,29.58,29.62,38010.0,24.6698,24.7114,24.6531,24.6864,38010.0
2019-05-13 14:05:00,29.63,29.66,29.62,29.62,40598.0,24.6948,24.7198,24.6864,24.6864,40598.0
2019-05-13 14:10:00,29.63,29.63,29.5,29.51,60531.0,24.6948,24.6948,24.5864,24.5948,60531.0
2019-05-13 14:15:00,29.51,29.56,29.5,29.53,36756.0,24.5948,24.6364,24.5864,24.6114,36756.0
2019-05-13 14:20:00,29.53,29.59,29.52,29.58,48558.0,24.6114,24.6614,24.6031,24.6531,48558.0
2019-05-13 14:25:00,29.59,29.71,29.58,29.66,50763.0,24.6614,24.7615,24.6531,24.7198,50763.0
2019-05-13 14:30:00,29.67,29.7,29.61,29.63,35226.0,24.7281,24.7531,24.6781,24.6948,35226.0
2019-05-13 14:35:00,29.63,29.66,29.6,29.64,40379.0,24.6948,24.7198,24.6698,24.7031,40379.0
2019-05-13 14:40:00,29.64,29.67,29.58,29.61,36962.0,24.7031,24.7281,24.6531,24.6781,36962.0
2019-05-13 14:45:00,29.6,29.65,29.59,29.65,61715.0,24.6698,24.7114,24.6614,24.7114,61715.0
2019-05-13 14:50:00,29.65,29.75,29.65,29.73,44764.0,24.7114,24.7948,24.7114,24.7781,44764.0
2019-05-13 14:55:00,29.73,29.77,29.73,29.74,36862.0,24.7781,24.8115,24.7781,24.7865,36862.0
2019-05-13 15:00:00,29.74,29.78,29.68,29.69,35267.0,24.7865,24.8198,24.7365,24.7448,35267.0
2019-05-13 15:05:00,29.69,29.78,29.69,29.72,59822.0,24.7448,24.8198,24.7448,24.7698,59822.0
2019-05-13 15:10:00,29.72,29.75,29.71,29.72,46132.0,24.7698,24.7948,24.7615,24.7698,46132.0
2019-05-13 15:15:00,29.72,29.75,29.69,29.7,43720.0,24.7698,24.7948,24.7448,24.7531,43720.0
2019-05-13 15:20:00,29.7,29.71,29.64,29.64,42287.0,24.7531,24.7615,24.7031,24.7031,42287.0
2019-05-13 15:25:00,29.64,29.67,29.62,29.64,83640.0,24.7031,24.7281,24.6864,24.7031,83640.0
2019-05-13 15:30:00,29.64,29.64,29.57,29.61,45275.0,24.7031,24.7031,24.6448,24.6781,45275.0
2019-05-13 15:35:00,29.6,29.61,29.51,29.54,91016.0,24.6698,24.6781,24.5948,24.6198,91016.0
2019-05-13 15:40:00,29.54,29.56,29.51,29.52,203511.0,24.6198,24.6364,24.5948,24.6031,203511.0
2019-05-13 15:45:00,29.52,29.61,29.51,29.61,320583.0,24.6031,24.6781,24.5948,24.6781,320583.0
2019-05-13 15:50:00,29.61,29.64,29.59,29.63,190316.0,24.6781,24.7031,24.6614,24.6948,190316.0
2019-05-13 15:55:00,29.63,29.63,29.59,29.6,266948.0,24.6948,24.6948,24.6614,24.6698,266948.0
2019-05-14 09:30:00,29.76,29.9,29.72,29.87,74571.0,24.8031,24.9198,24.7698,24.8948,74571.0
2019-05-14 09:35:00,29.88,29.96,29.86,29.93,32463.0,24.9031,24.9698,24.8865,24.9448,32463.0
2019-05-14 09:40:00,29.93,29.98,29.89,29.94,51762.0,24.9448,24.9865,24.9115,24.9531,51762.0
2019-05-14 09:45:00,29.97,29.98,29.81,29.81,86949.0,24.9781,24.9865,24.8448,24.8448,86949.0
2019-05-14 09:50:00,29.81,29.91,29.76,29.89,29060.0,24.8448,24.9281,24.8031,24.9115,29060.0
2019-05-14 09:55:00,29.89,29.9,29.85,29.86,48478.0,24.9115,24.9198,24.8781,24.8865,48478.0
2019-05-14 10:00:00,29.87,29.96,29.86,29.94,40050.0,24.8948,24.9698,24.8865,24.9531,40050.0
2019-05-14 10:05:00,29.94,30.01,29.93,30.01,26748.0,24.9531,25.0115,24.9448,25.0115,26748.0
2019-05-14 10:10:00,30.01,30.13,29.98,30.11,148772.0,25.0115,25.1115,24.9865,25.0948,148772.0
2019-05-14 10:15:00,30.12,30.21,30.12,30.12,89096.0,25.1032,25.1782,25.1032,25.1032,89096.0
2019-05-14 10:20:00,30.13,30.18,30.13,30.15,22396.0,25.1115,25.1532,25.1115,25.1282,22396.0
2019-05-14 10:25:00,30.14,30.15,30.07,30.08,47758.0,25.1198,25.1282,25.0615,25.0698,47758.0
2019-05-14 10:30:00,30.08,30.1,29.97,29.97,52979.0,25.0698,25.0865,24.9781,24.9781,52979.0
2019-05-14 10:35:00,29.98,30.02,29.97,30.02,25422.0,24.9865,25.0198,24.9781,25.0198,25422.0
2019-05-14 10:40:00,30.01,30.05,30.0,30.02,23837.0,25.0115,25.0448,25.0032,25.0198,23837.0
2019-05-14 10:45:00,30.02,30.04,30.01,30.01,22176.0,25.0198,25.0365,25.0115,25.0115,22176.0
2019-05-14 10:50:00,30.0,30.01,29.98,30.01,23845.0,25.0032,25.0115,24.9865,25.0115,23845.0
2019-05-14 10:55:00,30.01,30.06,30.0,30.05,24087.0,25.0115,25.0532,25.0032,25.0448,24087.0
2019-05-14 11:00:00,30.05,30.08,30.02,30.05,25952.0,25.0448,25.0698,25.0198,25.0448,25952.0
2019-05-14 11:05:00,30.06,30.09,30.05,30.07,24569.0,25.0532,25.0782,25.0448,25.0615,24569.0
2019-05-14 11:10:00,30.07,30.11,30.07,30.1,34911.0,25.0615,25.0948,25.0615,25.0865,34911.0
2019-05-14 11:15:00,30.09,30.09,30.0,30.04,41673.0,25.0782,25.0782,25.0032,25.0365,41673.0
2019-05-14 11:20:00,30.05,30.1,30.03,30.09,63538.0,25.0448,25.0865,25.0282,25.0782,63538.0
2019-05-14 11:25:00,30.09,30.13,30.09,30.1,34843.0,25.0782,25.1115,25.0782,25.0865,34843.0
2019-05-14 11:30:00,30.09,30.11,30.08,30.09,7569.0,25.0782,25.0948,25.0698,25.0782,7569.0
2019-05-14 11:35:00,30.09,30.12,30.09,30.11,31913.0,25.0782,25.1032,25.0782,25.0948,31913.0
2019-05-14 11:40:00,30.1,30.12,30.09,30.09,14321.0,25.0865,25.1032,25.0782,25.0782,14321.0
2019-05-14 11:45:00,30.1,30.13,30.09,30.12,20198.0,25.0865,25.1115,25.0782,25.1032,20198.0
2019-05-14 11:50:00,30.12,30.16,30.1,30.16,23611.0,25.1032,25.1365,25.0865,25.1365,23611.0
2019-05-14 11:55:00,30.16,30.19,30.15,30.17,39790.0,25.1365,25.1615,25.1282,25.1448,39790.0
2019-05-14 12:00:00,30.17,30.19,30.17,30.19,22523.0,25.1448,25.1615,25.1448,25.1615,22523.0
2019-05-14 12:05:00,30.19,30.21,30.18,30.19,43406.0,25.1615,25.1782,25.1532,25.1615,43406.0
2019-05-14 12:10:00,30.18,30.23,30.18,30.21,32861.0,25.1532,25.1948,25.1532,25.1782,32861.0
2019-05-14 12:15:00,30.2,30.21,30.16,30.17,26888.0,25.1698,25.1782,25.1365,25.1448,26888.0
2019-05-14 12:20:00,30.17,30.21,30.16,30.21,11773.0,25.1448,25.1782,25.1365,25.1782,11773.0
2019-05-14 12:25:00,30.21,30.22,30.18,30.2,27703.0,25.1782,25.1865,25.1532,25.1698,27703.0
2019-05-14 12:30:00,30.2,30.23,30.19,30.21,70991.0,25.1698,25.1948,25.1615,25.1782,70991.0
2019-05-14 12:35:00,30.21,30.24,30.21,30.24,8033.0,25.1782,25.2032,25.1782,25.2032,8033.0
2019-05-14 12:40:00,30.24,30.25,30.22,30.23,16838.0,25.2032,25.2115,25.1865,25.1948,16838.0
2019-05-14 12:45:00,30.24,30.26,30.22,30.26,22949.0,25.2032,25.2198,25.1865,25.2198,22949.0
2019-05-14 12:50:00,30.26,30.26,30.22,30.22,11912.0,25.2198,25.2198,25.1865,25.1865,11912.0
2019-05-14 12:55:00,30.22,30.24,30.2,30.21,19061.0,25.1865,25.2032,25.1698,25.1782,19061.0
2019-05-14 13:00:00,30.21,30.24,30.2,30.23,16729.0,25.1782,25.2032,25.1698,25.1948,16729.0
2019-05-14 13:05:00,30.24,30.24,30.21,30.22,12749.0,25.2032,25.2032,25.1782,25.1865,12749.0
2019-05-14 13:10:00,30.21,30.27,30.21,30.27,14156.0,25.1782,25.2282,25.1782,25.2282,14156.0
2019-05-14 13:15:00,30.27,30.28,30.21,30.21,17043.0,25.2282,25.2365,25.1782,25.1782,17043.0
2019-05-14 13:20:00,30.21,30.26,30.21,30.26,19598.0,25.1782,25.2198,25.1782,25.2198,19598.0
2019-05-14 13:25:00,30.26,30.26,30.24,30.25,16645.0,25.2198,25.2198,25.2032,25.2115,16645.0
2019-05-14 13:30:00,30.25,30.27,30.24,30.27,17709.0,25.2115,25.2282,25.2032,25.2282,17709.0
2019-05-14 13:35:00,30.27,30.29,30.25,30.28,23483.0,25.2282,25.2448,25.2115,25.2365,23483.0
2019-05-14 13:40:00,30.29,30.29,30.27,30.28,20206.0,25.2448,25.2448,25.2282,25.2365,20206.0
2019-05-14 13:45:00,30.28,30.29,30.27,30.29,11987.0,25.2365,25.2448,25.2282,25.2448,11987.0
2019-05-14 13:50:00,30.29,30.31,30.28,30.3,30511.0,25.2448,25.2615,25.2365,25.2532,30511.0
2019-05-14 13:55:00,30.3,30.31,30.29,30.3,15404.0,25.2532,25.2615,25.2448,25.2532,15404.0
2019-05-14 14:00:00,30.3,30.31,30.25,30.26,20713.0,25.2532,25.2615,25.2115,25.2198,20713.0
2019-05-14 14:05:00,30.25,30.26,30.21,30.24,44804.0,25.2115,25.2198,25.1782,25.2032,44804.0
2019-05-14 14:10:00,30.24,30.25,30.22,30.23,16562.0,25.2032,25.2115,25.1865,25.1948,16562.0
2019-05-14 14:15:00,30.24,30.28,30.24,30.25,20342.0,25.2032,25.2365,25.2032,25.2115,20342.0
2019-05-14 14:20:00,30.24,30.26,30.24,30.26,12199.0,25.2032,25.2198,25.2032,25.2198,12199.0
2019-05-14 14:25:00,30.26,30.29,30.25,30.28,29106.0,25.2198,25.2448,25.2115,25.2365,29106.0
2019-05-14 14:30:00,30.28,30.29,30.26,30.28,20503.0,25.2365,25.2448,25.2198,25.2365,20503.0
2019-05-14 14:35:00,30.28,30.3,30.28,30.3,14621.0,25.2365,25.2532,25.2365,25.2532,14621.0
2019-05-14 14:40:00,30.3,30.31,30.27,30.29,28038.0,25.2532,25.2615,25.2282,25.2448,28038.0
2019-05-14 14:45:00,30.29,30.29,30.19,30.2,34742.0,25.2448,25.2448,25.1615,25.1698,34742.0
2019-05-14 14:50:00,30.2,30.21,30.17,30.19,49036.0,25.1698,25.1782,25.1448,25.1615,49036.0
2019-05-14 14:55:00,30.19,30.23,30.18,30.23,14848.0,25.1615,25.1948,25.1532,25.1948,14848.0
2019-05-14 15:00:00,30.22,30.27,30.21,30.27,29885.0,25.1865,25.2282,25.1782,25.2282,29885.0
2019-05-14 15:05:00,30.27,30.3,30.25,30.3,22277.0,25.2282,25.2532,25.2115,25.2532,22277.0
2019-05-14 15:10:00,30.3,30.31,30.26,30.27,34367.0,25.2532,25.2615,25.2198,25.2282,34367.0
2019-05-14 15:15:00,30.26,30.28,30.24,30.27,27300.0,25.2198,25.2365,25.2032,25.2282,27300.0
2019-05-14 15:20:00,30.27,30.28,30.24,30.26,33113.0,25.2282,25.2365,25.2032,25.2198,33113.0
2019-05-14 15:25:00,30.26,30.29,30.25,30.28,23048.0,25.2198,25.2448,25.2115,25.2365,23048.0
2019-05-14 15:30:00,30.27,30.28,30.12,30.14,52418.0,25.2282,25.2365,25.1032,25.1198,52418.0
2019-05-14 15:35:00,30.15,30.18,30.13,30.16,49923.0,25.1282,25.1532,25.1115,25.1365,49923.0
2019-05-14 15:40:00,30.16,30.19,30.15,30.16,40317.0,25.1365,25.1615,25.1282,25.1365,40317.0
2019-05-14 15:45:00,30.15,30.16,30.11,30.15,88659.0,25.1282,25.1365,25.0948,25.1282,88659.0
2019-05-14 15:50:00,30.15,30.15,30.09,30.12,152303.0,25.1282,25.1282,25.0782,25.1032,152303.0
2019-05-14 15:55:00,30.12,30.13,30.03,30.06,214243.0,25.1032,25.1115,25.0282,25.0532,214243.0
2019-05-15 09:30:00,29.84,29.88,29.74,29.86,56076.0,24.8698,24.9031,24.7865,24.8865,56076.0
2019-05-15 09:35:00,29.86,29.86,29.79,29.85,14400.0,24.8865,24.8865,24.8281,24.8781,14400.0
2019-05-15 09:40:00,29.86,29.89,29.81,29.87,19787.0,24.8865,24.9115,24.8448,24.8948,19787.0
2019-05-15 09:45:00,29.87,29.9,29.82,29.82,19600.0,24.8948,24.9198,24.8531,24.8531,19600.0
2019-05-15 09:50:00,29.83,29.84,29.72,29.84,46706.0,24.8615,24.8698,24.7698,24.8698,46706.0
2019-05-15 09:55:00,29.84,29.92,29.82,29.86,47790.0,24.8698,24.9365,24.8531,24.8865,47790.0
2019-05-15 10:00:00,29.86,29.94,29.85,29.89,39830.0,24.8865,24.9531,24.8781,24.9115,39830.0
2019-05-15 10:05:00,29.9,29.93,29.88,29.9,35240.0,24.9198,24.9448,24.9031,24.9198,35240.0
2019-05-15 10:10:00,29.91,30.11,29.87,30.11,100069.0,24.9281,25.0948,24.8948,25.0948,100069.0
2019-05-15 10:15:00,30.11,30.12,30.01,30.08,36203.0,25.0948,25.1032,25.0115,25.0698,36203.0
2019-05-15 10:20:00,30.07,30.09,30.04,30.06,26283.0,25.0615,25.0782,25.0365,25.0532,26283.0
2019-05-15 10:25:00,30.06,30.19,30.06,30.19,36816.0,25.0532,25.1615,25.0532,25.1615,36816.0
2019-05-15 10:30:00,30.19,30.24,30.08,30.09,33293.0,25.1615,25.2032,25.0698,25.0782,33293.0
2019-05-15 10:35:00,30.1,30.12,30.06,30.07,23671.0,25.0865,25.1032,25.0532,25.0615,23671.0
2019-05-15 10:40:00,30.07,30.11,30.05,30.08,19618.0,25.0615,25.0948,25.0448,25.0698,19618.0
2019-05-15 10:45:00,30.08,30.1,30.04,30.09,20921.0,25.0698,25.0865,25.0365,25.0782,20921.0
2019-05-15 10:50:00,30.09,30.11,30.06,30.07,16928.0,25.0782,25.0948,25.0532,25.0615,16928.0
2019-05-15 10:55:00,30.06,30.1,30.04,30.06,19328.0,25.0532,25.0865,25.0365,25.0532,19328.0
2019-05-15 11:00:00,30.06,30.09,30.01,30.04,21499.0,25.0532,25.0782,25.0115,25.0365,21499.0
2019-05-15 11:05:00,30.03,30.05,30.01,30.04,34300.0,25.0282,25.0448,25.0115,25.0365,34300.0
2019-05-15 11:10:00,30.05,30.08,30.03,30.06,39652.0,25.0448,25.0698,25.0282,25.0532,39652.0
2019-05-15 11:15:00,30.06,30.08,30.01,30.07,23075.0,25.0532,25.0698,25.0115,25.0615,23075.0
2019-05-15 11:20:00,30.08,30.08,30.03,30.04,15273.0,25.0698,25.0698,25.0282,25.0365,15273.0
2019-05-15 11:25:00,30.04,30.11,30.04,30.08,21112.0,25.0365,25.0948,25.0365,25.0698,21112.0
2019-05-15 11:30:00,30.08,30.09,30.05,30.08,14944.0,25.0698,25.0782,25.0448,25.0698,14944.0
2019-05-15 11:35:00,30.08,30.09,30.03,30.03,16834.0,25.0698,25.0782,25.0282,25.0282,16834.0
2019-05-15 11:40:00,30.04,30.09,30.03,30.08,25180.0,25.0365,25.0782,25.0282,25.0698,25180.0
2019-05-15 11:45:00,30.09,30.09,30.02,30.02,46439.0,25.0782,25.0782,25.0198,25.0198,46439.0
2019-05-15 11:50:00,30.02,30.07,30.0,30.04,75973.0,25.0198,25.0615,25.0032,25.0365,75973.0
2019-05-15 11:55:00,30.04,30.06,30.02,30.03,20943.0,25.0365,25.0532,25.0198,25.0282,20943.0
2019-05-15 12:00:00,30.03,30.04,29.99,30.01,81740.0,25.0282,25.0365,24.9948,25.0115,81740.0
2019-05-15 12:05:00,30.01,30.1,30.01,30.06,74399.0,25.0115,25.0865,25.0115,25.0532,74399.0
2019-05-15 12:10:00,30.06,30.06,30.0,30.03,49384.0,25.0532,25.0532,25.0032,25.0282,49384.0
2019-05-15 12:15:00,30.03,30.03,29.93,29.96,73569.0,25.0282,25.0282,24.9448,24.9698,73569.0
2019-05-15 12:20:00,29.96,29.98,29.92,29.96,33461.0,24.9698,24.9865,24.9365,24.9698,33461.0
2019-05-15 12:25:00,29.96,29.98,29.95,29.96,15042.0,24.9698,24.9865,24.9615,24.9698,15042.0
2019-05-15 12:30:00,29.97,29.97,29.95,29.96,11514.0,24.9781,24.9781,24.9615,24.9698,11514.0
2019-05-15 12:35:00,29.95,29.95,29.89,29.92,56337.0,24.9615,24.9615,24.9115,24.9365,56337.0
2019-05-15 12:40:00,29.92,29.96,29.9,29.96,22308.0,24.9365,24.9698,24.9198,24.9698,22308.0
2019-05-15 12:45:00,29.96,29.99,29.95,29.99,24529.0,24.9698,24.9948,24.9615,24.9948,24529.0
2019-05-15 12:50:00,29.99,29.99,29.93,29.96,30164.0,24.9948,24.9948,24.9448,24.9698,30164.0
2019-05-15 12:55:00,29.96,29.96,29.92,29.94,24757.0,24.9698,24.9698,24.9365,24.9531,24757.0
2019-05-15 13:00:00,29.95,29.97,29.94,29.96,21195.0,24.9615,24.9781,24.9531,24.9698,21195.0
2019-05-15 13:05:00,29.97,30.0,29.96,29.98,42768.0,24.9781,25.0032,24.9698,24.9865,42768.0
2019-05-15 13:10:00,29.98,30.02,29.97,30.01,42702.0,24.9865,25.0198,24.9781,25.0115,42702.0
2019-05-15 13:15:00,30.02,30.05,30.0,30.01,34155.0,25.0198,25.0448,25.0032,25.0115,34155.0
2019-05-15 13:20:00,30.01,30.01,29.97,29.99,21775.0,25.0115,25.0115,24.9781,24.9948,21775.0
2019-05-15 13:25:00,29.99,30.01,29.98,30.01,11339.0,24.9948,25.0115,24.9865,25.0115,11339.0
2019-05-15 13:30:00,30.01,30.05,30.0,30.03,44825.0,25.0115,25.0448,25.0032,25.0282,44825.0
2019-05-15 13:35:00,30.03,30.06,30.02,30.04,44883.0,25.0282,25.0532,25.0198,25.0365,44883.0
2019-05-15 13:40:00,30.03,30.04,30.0,30.01,16425.0,25.0282,25.0365,25.0032,25.0115,16425.0
2019-05-15 13:45:00,30.0,30.04,30.0,30.04,21497.0,25.0032,25.0365,25.0032,25.0365,21497.0
2019-05-15 13:50:00,30.04,30.04,30.02,30.04,18058.0,25.0365,25.0365,25.0198,25.0365,18058.0
2019-05-15 13:55:00,30.04,30.04,30.02,30.04,25155.0,25.0365,25.0365,25.0198,25.0365,25155.0
2019-05-15 14:00:00,30.04,30.06,30.03,30.05,12476.0,25.0365,25.0532,25.0282,25.0448,12476.0
2019-05-15 14:05:00,30.05,30.06,30.01,30.03,34417.0,25.0448,25.0532,25.0115,25.0282,34417.0
2019-05-15 14:10:00,30.03,30.05,30.03,30.04,19496.0,25.0282,25.0448,25.0282,25.0365,19496.0
2019-05-15 14:15:00,30.04,30.04,30.01,30.01,20635.0,25.0365,25.0365,25.0115,25.0115,20635.0
2019-05-15 14:20:00,30.02,30.05,30.01,30.04,27415.0,25.0198,25.0448,25.0115,25.0365,27415.0
2019-05-15 14:25:00,30.04,30.04,30.02,30.04,22857.0,25.0365,25.0365,25.0198,25.0365,22857.0
2019-05-15 14:30:00,30.04,30.04,30.02,30.02,39856.0,25.0365,25.0365,25.0198,25.0198,39856.0
2019-05-15 14:35:00,30.03,30.09,30.02,30.09,31280.0,25.0282,25.0782,25.0198,25.0782,31280.0
2019-05-15 14:40:00,30.09,30.12,30.09,30.11,33264.0,25.0782,25.1032,25.0782,25.0948,33264.0
2019-05-15 14:45:00,30.11,30.17,30.1,30.15,36065.0,25.0948,25.1448,25.0865,25.1282,36065.0
2019-05-15 14:50:00,30.16,30.17,30.13,30.14,43398.0,25.1365,25.1448,25.1115,25.1198,43398.0
2019-05-15 14:55:00,30.14,30.16,30.12,30.16,46566.0,25.1198,25.1365,25.1032,25.1365,46566.0
2019-05-15 15:00:00,30.16,30.19,30.15,30.18,55514.0,25.1365,25.1615,25.1282,25.1532,55514.0
2019-05-15 15:05:00,30.17,30.19,30.17,30.18,44275.0,25.1448,25.1615,25.1448,25.1532,44275.0
2019-05-15 15:10:00,30.19,30.22,30.18,30.21,54474.0,25.1615,25.1865,25.1532,25.1782,54474.0
2019-05-15 15:15:00,30.21,30.22,30.19,30.22,38100.0,25.1782,25.1865,25.1615,25.1865,38100.0
2019-05-15 15:20:00,30.22,30.25,30.22,30.25,29619.0,25.1865,25.2115,25.1865,25.2115,29619.0
2019-05-15 15:25:00,30.25,30.26,30.21,30.23,40852.0,25.2115,25.2198,25.1782,25.1948,40852.0
2019-05-15 15:30:00,30.23,30.24,30.19,30.24,74498.0,25.1948,25.2032,25.1615,25.2032,74498.0
2019-05-15 15:35:00,30.24,30.26,30.23,30.26,89438.0,25.2032,25.2198,25.1948,25.2198,89438.0
2019-05-15 15:40:00,30.26,30.27,30.24,30.26,95860.0,25.2198,25.2282,25.2032,25.2198,95860.0
2019-05-15 15:45:00,30.25,30.28,30.24,30.27,125770.0,25.2115,25.2365,25.2032,25.2282,125770.0
2019-05-15 15:50:00,30.27,30.32,30.26,30.3,185045.0,25.2282,25.2699,25.2198,25.2532,185045.0
2019-05-15 15:55:00,30.3,30.3,30.24,30.27,255609.0,25.2532,25.2532,25.2032,25.2282,255609.0
2019-05-16 09:30:00,30.59,30.67,30.43,30.46,331694.0,25.4949,25.5616,25.3615,25.3865,331694.0
2019-05-16 09:35:00,30.47,30.7,30.42,30.64,276809.0,25.3949,25.5866,25.3532,25.5366,276809.0
2019-05-16 09:40:00,30.65,30.76,30.58,30.75,106185.0,25.5449,25.6366,25.4865,25.6282,106185.0
2019-05-16 09:45:00,30.75,30.75,30.5,30.58,91575.0,25.6282,25.6282,25.4199,25.4865,91575.0
2019-05-16 09:50:00,30.59,30.63,30.51,30.61,116304.0,25.4949,25.5282,25.4282,25.5115,116304.0
2019-05-16 09:55:00,30.61,30.63,30.5,30.54,128165.0,25.5115,25.5282,25.4199,25.4532,128165.0
2019-05-16 10:00:00,30.55,30.55,30.47,30.52,111215.0,25.4615,25.4615,25.3949,25.4365,111215.0
2019-05-16 10:05:00,30.52,30.52,30.42,30.46,65146.0,25.4365,25.4365,25.3532,25.3865,65146.0
2019-05-16 10:10:00,30.47,30.47,30.39,30.4,127175.0,25.3949,25.3949,25.3282,25.3365,127175.0
2019-05-16 10:15:00,30.42,30.46,30.4,30.45,112174.0,25.3532,25.3865,25.3365,25.3782,112174.0
2019-05-16 10:20:00,30.46,30.51,30.45,30.47,60544.0,25.3865,25.4282,25.3782,25.3949,60544.0
2019-05-16 10:25:00,30.48,30.52,30.46,30.51,49957.0,25.4032,25.4365,25.3865,25.4282,49957.0
2019-05-16 10:30:00,30.51,30.57,30.5,30.57,54152.0,25.4282,25.4782,25.4199,25.4782,54152.0
2019-05-16 10:35:00,30.56,30.63,30.55,30.62,78475.0,25.4699,25.5282,25.4615,25.5199,78475.0
2019-05-16 10:40:00,30.62,30.7,30.61,30.68,45328.0,25.5199,25.5866,25.5115,25.5699,45328.0
2019-05-16 10:45:00,30.68,30.75,30.66,30.71,85876.0,25.5699,25.6282,25.5532,25.5949,85876.0
2019-05-16 10:50:00,30.71,30.78,30.71,30.73,47182.0,25.5949,25.6532,25.5949,25.6116,47182.0
2019-05-16 10:55:00,30.72,30.8,30.72,30.8,38437.0,25.6032,25.6699,25.6032,25.6699,38437.0
2019-05-16 11:00:00,30.79,30.82,30.73,30.76,77319.0,25.6616,25.6866,25.6116,25.6366,77319.0
2019-05-16 11:05:00,30.76,30.83,30.75,30.76,51752.0,25.6366,25.6949,25.6282,25.6366,51752.0
2019-05-16 11:10:00,30.76,30.81,30.74,30.8,61540.0,25.6366,25.6782,25.6199,25.6699,61540.0
2019-05-16 11:15:00,30.81,30.82,30.77,30.8,40537.0,25.6782,25.6866,25.6449,25.6699,40537.0
2019-05-16 11:20:00,30.79,30.84,30.75,30.77,73072.0,25.6616,25.7032,25.6282,25.6449,73072.0
2019-05-16 11:25:00,30.77,30.79,30.76,30.79,29661.0,25.6449,25.6616,25.6366,25.6616,29661.0
2019-05-16 11:30:00,30.79,30.8,30.73,30.77,32553.0,25.6616,25.6699,25.6116,25.6449,32553.0
2019-05-16 11:35:00,30.77,30.82,30.74,30.79,42039.0,25.6449,25.6866,25.6199,25.6616,42039.0
2019-05-16 11:40:00,30.78,30.86,30.78,30.84,35785.0,25.6532,25.7199,25.6532,25.7032,35785.0
2019-05-16 11:45:00,30.84,30.85,30.81,30.82,62508.0,25.7032,25.7116,25.6782,25.6866,62508.0
2019-05-16 11:50:00,30.82,30.85,30.81,30.82,68225.0,25.6866,25.7116,25.6782,25.6866,68225.0
2019-05-16 11:55:00,30.83,30.89,30.83,30.88,68758.0,25.6949,25.7449,25.6949,25.7366,68758.0
2019-05-16 12:00:00,30.87,30.99,30.87,30.98,86911.0,25.7282,25.8283,25.7282,25.8199,86911.0
2019-05-16 12:05:00,30.97,30.97,30.9,30.95,53821.0,25.8116,25.8116,25.7532,25.7949,53821.0
2019-05-16 12:10:00,30.95,31.0,30.94,30.99,60943.0,25.7949,25.8366,25.7866,25.8283,60943.0
2019-05-16 12:15:00,30.99,31.1,30.98,31.06,197577.0,25.8283,25.9199,25.8199,25.8866,197577.0
2019-05-16 12:20:00,31.05,31.07,30.97,31.0,120901.0,25.8783,25.8949,25.8116,25.8366,120901.0
2019-05-16 12:25:00,31.01,31.01,30.98,30.99,24977.0,25.8449,25.8449,25.8199,25.8283,24977.0
2019-05-16 12:30:00,30.98,31.01,30.97,31.01,31404.0,25.8199,25.8449,25.8116,25.8449,31404.0
2019-05-16 12:35:00,31.01,31.01,30.93,30.94,40094.0,25.8449,25.8449,25.7782,25.7866,40094.0
2019-05-16 12:40:00,30.93,31.02,30.93,31.02,49610.0,25.7782,25.8533,25.7782,25.8533,49610.0
2019-05-16 12:45:00,31.02,31.05,30.93,30.96,230641.0,25.8533,25.8783,25.7782,25.8033,230641.0
2019-05-16 12:50:00,30.96,31.0,30.94,30.99,68289.0,25.8033,25.8366,25.7866,25.8283,68289.0
2019-05-16 12:55:00,30.99,31.04,30.97,31.02,133569.0,25.8283,25.8699,25.8116,25.8533,133569.0
2019-05-16 13:00:00,31.03,31.03,30.88,30.9,128724.0,25.8616,25.8616,25.7366,25.7532,128724.0
2019-05-16 13:05:00,30.9,30.9,30.83,30.86,40219.0,25.7532,25.7532,25.6949,25.7199,40219.0
2019-05-16 13:10:00,30.85,30.89,30.84,30.86,40733.0,25.7116,25.7449,25.7032,25.7199,40733.0
2019-05-16 13:15:00,30.86,30.91,30.84,30.91,38089.0,25.7199,25.7616,25.7032,25.7616,38089.0
2019-05-16 13:20:00,30.9,30.91,30.85,30.86,42905.0,25.7532,25.7616,25.7116,25.7199,42905.0
2019-05-16 13:25:00,30.86,30.87,30.84,30.85,24433.0,25.7199,25.7282,25.7032,25.7116,24433.0
2019-05-16 13:30:00,30.84,30.85,30.8,30.8,32963.0,25.7032,25.7116,25.6699,25.6699,32963.0
2019-05-16 13:35:00,30.8,30.8,30.73,30.75,38135.0,25.6699,25.6699,25.6116,25.6282,38135.0
2019-05-16 13:40:00,30.74,30.74,30.7,30.71,42590.0,25.6199,25.6199,25.5866,25.5949,42590.0
2019-05-16 13:45:00,30.71,30.73,30.68,30.7,33254.0,25.5949,25.6116,25.5699,25.5866,33254.0
2019-05-16 13:50:00,30.69,30.77,30.68,30.77,35731.0,25.5782,25.6449,25.5699,25.6449,35731.0
2019-05-16 13:55:00,30.77,30.84,30.75,30.82,64848.0,25.6449,25.7032,25.6282,25.6866,64848.0
2019-05-16 14:00:00,30.82,30.84,30.79,30.81,37663.0,25.6866,25.7032,25.6616,25.6782,37663.0
2019-05-16 14:05:00,30.81,30.84,30.8,30.8,43143.0,25.6782,25.7032,25.6699,25.6699,43143.0
2019-05-16 14:10:00,30.8,30.83,30.78,30.83,33862.0,25.6699,25.6949,25.6532,25.6949,33862.0
2019-05-16 14:15:00,30.83,30.86,30.82,30.85,51086.0,25.6949,25.7199,25.6866,25.7116,51086.0
2019-05-16 14:20:00,30.84,30.84,30.8,30.83,45208.0,25.7032,25.7032,25.6699,25.6949,45208.0
2019-05-16 14:25:00,30.84,30.86,30.83,30.85,34734.0,25.7032,25.7199,25.6949,25.7116,34734.0
2019-05-16 14:30:00,30.85,30.86,30.83,30.85,28920.0,25.7116,25.7199,25.6949,25.7116,28920.0
2019-05-16 14:35:00,30.85,30.88,30.84,30.88,61967.0,25.7116,25.7366,25.7032,25.7366,61967.0
2019-05-16 14:40:00,30.88,30.89,30.86,30.89,52368.0,25.7366,25.7449,25.7199,25.7449,52368.0
2019-05-16 14:45:00,30.89,30.91,30.88,30.89,75682.0,25.7449,25.7616,25.7366,25.7449,75682.0
2019-05-16 14:50:00,30.89,30.89,30.81,30.82,53669.0,25.7449,25.7449,25.6782,25.6866,53669.0
2019-05-16 14:55:00,30.81,30.88,30.8,30.87,56085.0,25.6782,25.7366,25.6699,25.7282,56085.0
2019-05-16 15:00:00,30.87,30.88,30.8,30.81,63069.0,25.7282,25.7366,25.6699,25.6782,63069.0
2019-05-16 15:05:00,30.81,30.84,30.76,30.77,60870.0,25.6782,25.7032,25.6366,25.6449,60870.0
2019-05-16 15:10:00,30.77,30.77,30.72,30.74,54110.0,25.6449,25.6449,25.6032,25.6199,54110.0
2019-05-16 15:15:00,30.74,30.74,30.68,30.69,83184.0,25.6199,25.6199,25.5699,25.5782,83184.0
2019-05-16 15:20:00,30.69,30.71,30.68,30.71,47076.0,25.5782,25.5949,25.5699,25.5949,47076.0
2019-05-16 15:25:00,30.71,30.74,30.67,30.67,121509.0,25.5949,25.6199,25.5616,25.5616,121509.0
2019-05-16 15:30:00,30.68,30.68,30.61,30.65,132881.0,25.5699,25.5699,25.5115,25.5449,132881.0
2019-05-16 15:35:00,30.65,30.65,30.57,30.6,167181.0,25.5449,25.5449,25.4782,25.5032,167181.0
2019-05-16 15:40:00,30.6,30.63,30.52,30.54,311702.0,25.5032,25.5282,25.4365,25.4532,311702.0
2019-05-16 15:45:00,30.54,30.55,30.45,30.47,193486.0,25.4532,25.4615,25.3782,25.3949,193486.0
2019-05-16 15:50:00,30.47,30.49,30.44,30.47,127736.0,25.3949,25.4115,25.3699,25.3949,127736.0
2019-05-16 15:55:00,30.46,30.52,30.45,30.5,399251.0,25.3865,25.4365,25.3782,25.4199,399251.0
2019-05-17 09:30:00,30.11,30.25,30.06,30.21,184011.0,25.0948,25.2115,25.0532,25.1782,184011.0
2019-05-17 09:35:00,30.2,30.27,30.18,30.25,55983.0,25.1698,25.2282,25.1532,25.2115,55983.0
2019-05-17 09:40:00,30.25,30.27,30.15,30.18,56873.0,25.2115,25.2282,25.1282,25.1532,56873.0
2019-05-17 09:45:00,30.18,30.24,30.18,30.19,42770.0,25.1532,25.2032,25.1532,25.1615,42770.0
2019-05-17 09:50:00,30.18,30.21,30.11,30.17,75906.0,25.1532,25.1782,25.0948,25.1448,75906.0
2019-05-17 09:55:00,30.18,30.24,30.18,30.23,25523.0,25.1532,25.2032,25.1532,25.1948,25523.0
2019-05-17 10:00:00,30.22,30.3,30.22,30.24,34337.0,25.1865,25.2532,25.1865,25.2032,34337.0
2019-05-17 10:05:00,30.23,30.26,30.19,30.19,30446.0,25.1948,25.2198,25.1615,25.1615,30446.0
2019-05-17 10:10:00,30.19,30.19,30.08,30.11,40067.0,25.1615,25.1615,25.0698,25.0948,40067.0
2019-05-17 10:15:00,30.1,30.18,30.09,30.16,26012.0,25.0865,25.1532,25.0782,25.1365,26012.0
2019-05-17 10:20:00,30.16,30.26,30.16,30.26,37564.0,25.1365,25.2198,25.1365,25.2198,37564.0
2019-05-17 10:25:00,30.26,30.3,30.23,30.25,46430.0,25.2198,25.2532,25.1948,25.2115,46430.0
2019-05-17 10:30:00,30.25,30.26,30.22,30.25,36481.0,25.2115,25.2198,25.1865,25.2115,36481.0
2019-05-17 10:35:00,30.24,30.26,30.21,30.24,27323.0,25.2032,25.2198,25.1782,25.2032,27323.0
2019-05-17 10:40:00,30.24,30.29,30.23,30.27,49384.0,25.2032,25.2448,25.1948,25.2282,49384.0
2019-05-17 10:45:00,30.27,30.3,30.23,30.25,37717.0,25.2282,25.2532,25.1948,25.2115,37717.0
2019-05-17 10:50:00,30.26,30.32,30.25,30.31,50958.0,25.2198,25.2699,25.2115,25.2615,50958.0
2019-05-17 10:55:00,30.3,30.35,30.28,30.29,54555.0,25.2532,25.2949,25.2365,25.2448,54555.0
2019-05-17 11:00:00,30.29,30.34,30.29,30.32,37366.0,25.2448,25.2865,25.2448,25.2699,37366.0
2019-05-17 11:05:00,30.33,30.36,30.3,30.35,66795.0,25.2782,25.3032,25.2532,25.2949,66795.0
2019-05-17 11:10:00,30.35,30.38,30.31,30.36,36267.0,25.2949,25.3199,25.2615,25.3032,36267.0
2019-05-17 11:15:00,30.36,30.36,30.3,30.32,19906.0,25.3032,25.3032,25.2532,25.2699,19906.0
2019-05-17 11:20:00,30.32,30.35,30.3,30.33,25189.0,25.2699,25.2949,25.2532,25.2782,25189.0
2019-05-17 11:25:00,30.33,30.36,30.31,30.36,38917.0,25.2782,25.3032,25.2615,25.3032,38917.0
2019-05-17 11:30:00,30.36,30.36,30.31,30.33,53950.0,25.3032,25.3032,25.2615,25.2782,53950.0
2019-05-17 11:35:00,30.33,30.35,30.31,30.32,17139.0,25.2782,25.2949,25.2615,25.2699,17139.0
2019-05-17 11:40:00,30.31,30.33,30.29,30.33,37417.0,25.2615,25.2782,25.2448,25.2782,37417.0
2019-05-17 11:45:00,30.33,30.34,30.28,30.3,41981.0,25.2782,25.2865,25.2365,25.2532,41981.0
2019-05-17 11:50:00,30.3,30.34,30.28,30.34,34380.0,25.2532,25.2865,25.2365,25.2865,34380.0
2019-05-17 11:55:00,30.34,30.35,30.31,30.33,24617.0,25.2865,25.2949,25.2615,25.2782,24617.0
2019-05-17 12:00:00,30.34,30.34,30.28,30.28,20758.0,25.2865,25.2865,25.2365,25.2365,20758.0
2019-05-17 12:05:00,30.28,30.28,30.22,30.23,41109.0,25.2365,25.2365,25.1865,25.1948,41109.0
2019-05-17 12:10:00,30.23,30.24,30.2,30.21,32734.0,25.1948,25.2032,25.1698,25.1782,32734.0
2019-05-17 12:15:00,30.21,30.24,30.19,30.23,25344.0,25.1782,25.2032,25.1615,25.1948,25344.0
2019-05-17 12:20:00,30.23,30.25,30.21,30.23,41425.0,25.1948,25.2115,25.1782,25.1948,41425.0
2019-05-17 12:25:00,30.22,30.24,30.16,30.18,49615.0,25.1865,25.2032,25.1365,25.1532,49615.0
2019-05-17 12:30:00,30.19,30.21,30.14,30.16,29529.0,25.1615,25.1782,25.1198,25.1365,29529.0
2019-05-17 12:35:00,30.16,30.17,30.14,30.16,28845.0,25.1365,25.1448,25.1198,25.1365,28845.0
2019-05-17 12:40:00,30.15,30.23,30.15,30.23,21372.0,25.1282,25.1948,25.1282,25.1948,21372.0
2019-05-17 12:45:00,30.22,30.26,30.21,30.23,38198.0,25.1865,25.2198,25.1782,25.1948,38198.0
2019-05-17 12:50:00,30.23,30.26,30.22,30.25,14895.0,25.1948,25.2198,25.1865,25.2115,14895.0
2019-05-17 12:55:00,30.25,30.26,30.21,30.22,43042.0,25.2115,25.2198,25.1782,25.1865,43042.0
2019-05-17 13:00:00,30.22,30.28,30.21,30.24,72881.0,25.1865,25.2365,25.1782,25.2032,72881.0
2019-05-17 13:05:00,30.25,30.26,30.22,30.25,23469.0,25.2115,25.2198,25.1865,25.2115,23469.0
2019-05-17 13:10:00,30.25,30.25,30.2,30.21,27992.0,25.2115,25.2115,25.1698,25.1782,27992.0
2019-05-17 13:15:00,30.21,30.23,30.2,30.21,34436.0,25.1782,25.1948,25.1698,25.1782,34436.0
2019-05-17 13:20:00,30.22,30.22,30.19,30.2,30727.0,25.1865,25.1865,25.1615,25.1698,30727.0
2019-05-17 13:25:00,30.19,30.2,30.14,30.14,39550.0,25.1615,25.1698,25.1198,25.1198,39550.0
2019-05-17 13:30:00,30.14,30.16,30.11,30.14,29319.0,25.1198,25.1365,25.0948,25.1198,29319.0
2019-05-17 13:35:00,30.15,30.16,30.11,30.12,27054.0,25.1282,25.1365,25.0948,25.1032,27054.0
2019-05-17 13:40:00,30.13,30.13,30.07,30.09,20360.0,25.1115,25.1115,25.0615,25.0782,20360.0
2019-05-17 13:45:00,30.1,30.12,30.08,30.12,9830.0,25.0865,25.1032,25.0698,25.1032,9830.0
2019-05-17 13:50:00,30.11,30.15,30.1,30.14,51930.0,25.0948,25.1282,25.0865,25.1198,51930.0
2019-05-17 13:55:00,30.14,30.17,30.13,30.17,11919.0,25.1198,25.1448,25.1115,25.1448,11919.0
2019-05-17 14:00:00,30.17,30.21,30.16,30.21,31677.0,25.1448,25.1782,25.1365,25.1782,31677.0
2019-05-17 14:05:00,30.2,30.2,30.16,30.2,30966.0,25.1698,25.1698,25.1365,25.1698,30966.0
2019-05-17 14:10:00,30.2,30.23,30.18,30.2,79066.0,25.1698,25.1948,25.1532,25.1698,79066.0
2019-05-17 14:15:00,30.21,30.21,30.17,30.2,47718.0,25.1782,25.1782,25.1448,25.1698,47718.0
2019-05-17 14:20:00,30.19,30.22,30.17,30.21,19811.0,25.1615,25.1865,25.1448,25.1782,19811.0
2019-05-17 14:25:00,30.21,30.22,30.19,30.22,20583.0,25.1782,25.1865,25.1615,25.1865,20583.0
2019-05-17 14:30:00,30.21,30.22,30.19,30.2,27366.0,25.1782,25.1865,25.1615,25.1698,27366.0
2019-05-17 14:35:00,30.2,30.21,30.19,30.2,21439.0,25.1698,25.1782,25.1615,25.1698,21439.0
2019-05-17 14:40:00,30.2,30.2,30.16,30.19,20335.0,25.1698,25.1698,25.1365,25.1615,20335.0
2019-05-17 14:45:00,30.19,30.2,30.17,30.18,26947.0,25.1615,25.1698,25.1448,25.1532,26947.0
2019-05-17 14:50:00,30.17,30.19,30.14,30.14,56795.0,25.1448,25.1615,25.1198,25.1198,56795.0
2019-05-17 14:55:00,30.14,30.22,30.13,30.22,48362.0,25.1198,25.1865,25.1115,25.1865,48362.0
2019-05-17 15:00:00,30.21,30.23,30.11,30.11,59625.0,25.1782,25.1948,25.0948,25.0948,59625.0
2019-05-17 15:05:00,30.11,30.11,30.01,30.01,58018.0,25.0948,25.0948,25.0115,25.0115,58018.0
2019-05-17 15:10:00,30.0,30.03,29.99,30.01,36109.0,25.0032,25.0282,24.9948,25.0115,36109.0
2019-05-17 15:15:00,30.01,30.01,29.91,29.91,60329.0,25.0115,25.0115,24.9281,24.9281,60329.0
2019-05-17 15:20:00,29.92,29.93,29.83,29.9,212660.0,24.9365,24.9448,24.8615,24.9198,212660.0
2019-05-17 15:25:00,29.9,29.93,29.87,29.91,68426.0,24.9198,24.9448,24.8948,24.9281,68426.0
2019-05-17 15:30:00,29.92,29.92,29.84,29.89,87105.0,24.9365,24.9365,24.8698,24.9115,87105.0
2019-05-17 15:35:00,29.89,29.93,29.85,29.86,83934.0,24.9115,24.9448,24.8781,24.8865,83934.0
2019-05-17 15:40:00,29.85,29.87,29.76,29.85,351912.0,24.8781,24.8948,24.8031,24.8781,351912.0
2019-05-17 15:45:00,29.84,29.89,29.82,29.86,165302.0,24.8698,24.9115,24.8531,24.8865,165302.0
2019-05-17 15:50:00,29.86,29.92,29.84,29.89,113144.0,24.8865,24.9365,24.8698,24.9115,113144.0
2019-05-17 15:55:00,29.88,29.95,29.88,29.9,276012.0,24.9031,24.9615,24.9031,24.9198,276012.0
2019-05-20 09:30:00,29.61,29.7,29.55,29.64,83567.0,24.6781,24.7531,24.6281,24.7031,83567.0
2019-05-20 09:35:00,29.64,29.66,29.47,29.53,91850.0,24.7031,24.7198,24.5614,24.6114,91850.0
2019-05-20 09:40:00,29.54,29.57,29.51,29.55,67896.0,24.6198,24.6448,24.5948,24.6281,67896.0
2019-05-20 09:45:00,29.55,29.66,29.54,29.59,205596.0,24.6281,24.7198,24.6198,24.6614,205596.0
2019-05-20 09:50:00,29.6,29.62,29.54,29.6,35125.0,24.6698,24.6864,24.6198,24.6698,35125.0
2019-05-20 09:55:00,29.61,29.66,29.61,29.64,27399.0,24.6781,24.7198,24.6781,24.7031,27399.0
2019-05-20 10:00:00,29.65,29.65,29.54,29.58,38245.0,24.7114,24.7114,24.6198,24.6531,38245.0
2019-05-20 10:05:00,29.58,29.6,29.51,29.53,28101.0,24.6531,24.6698,24.5948,24.6114,28101.0
2019-05-20 10:10:00,29.52,29.6,29.48,29.57,20645.0,24.6031,24.6698,24.5698,24.6448,20645.0
2019-05-20 10:15:00,29.56,29.58,29.53,29.55,23576.0,24.6364,24.6531,24.6114,24.6281,23576.0
2019-05-20 10:20:00,29.55,29.65,29.55,29.61,35355.0,24.6281,24.7114,24.6281,24.6781,35355.0
2019-05-20 10:25:00,29.61,29.69,29.6,29.69,131724.0,24.6781,24.7448,24.6698,24.7448,131724.0
2019-05-20 10:30:00,29.69,29.71,29.65,29.7,73405.0,24.7448,24.7615,24.7114,24.7531,73405.0
2019-05-20 10:35:00,29.7,29.75,29.69,29.71,53566.0,24.7531,24.7948,24.7448,24.7615,53566.0
2019-05-20 10:40:00,29.71,29.8,29.69,29.76,54184.0,24.7615,24.8365,24.7448,24.8031,54184.0
2019-05-20 10:45:00,29.76,29.78,29.7,29.71,36341.0,24.8031,24.8198,24.7531,24.7615,36341.0
2019-05-20 10:50:00,29.7,29.75,29.69,29.71,23002.0,24.7531,24.7948,24.7448,24.7615,23002.0
2019-05-20 10:55:00,29.71,29.78,29.7,29.75,169294.0,24.7615,24.8198,24.7531,24.7948,169294.0
2019-05-20 11:00:00,29.75,29.76,29.58,29.59,112143.0,24.7948,24.8031,24.6531,24.6614,112143.0
2019-05-20 11:05:00,29.58,29.63,29.57,29.59,36211.0,24.6531,24.6948,24.6448,24.6614,36211.0
2019-05-20 11:10:00,29.58,29.64,29.58,29.61,41939.0,24.6531,24.7031,24.6531,24.6781,41939.0
2019-05-20 11:15:00,29.61,29.63,29.59,29.62,26708.0,24.6781,24.6948,24.6614,24.6864,26708.0
2019-05-20 11:20:00,29.62,29.66,29.59,29.65,24281.0,24.6864,24.7198,24.6614,24.7114,24281.0
2019-05-20 11:25:00,29.65,29.71,29.62,29.7,30645.0,24.7114,24.7615,24.6864,24.7531,30645.0
2019-05-20 11:30:00,29.7,29.71,29.65,29.69,45876.0,24.7531,24.7615,24.7114,24.7448,45876.0
2019-05-20 11:35:00,29.68,29.68,29.62,29.66,20371.0,24.7365,24.7365,24.6864,24.7198,20371.0
2019-05-20 11:40:00,29.66,29.69,29.64,29.69,15756.0,24.7198,24.7448,24.7031,24.7448,15756.0
2019-05-20 11:45:00,29.68,29.72,29.67,29.71,27694.0,24.7365,24.7698,24.7281,24.7615,27694.0
2019-05-20 11:50:00,29.71,29.71,29.66,29.69,22249.0,24.7615,24.7615,24.7198,24.7448,22249.0
2019-05-20 11:55:00,29.69,29.71,29.67,29.7,27945.0,24.7448,24.7615,24.7281,24.7531,27945.0
2019-05-20 12:00:00,29.7,29.71,29.66,29.71,39397.0,24.7531,24.7615,24.7198,24.7615,39397.0
2019-05-20 12:05:00,29.71,29.72,29.62,29.65,118274.0,24.7615,24.7698,24.6864,24.7114,118274.0
2019-05-20 12:10:00,29.66,29.67,29.65,29.66,26118.0,24.7198,24.7281,24.7114,24.7198,26118.0
2019-05-20 12:15:00,29.65,29.69,29.65,29.66,22334.0,24.7114,24.7448,24.7114,24.7198,22334.0
2019-05-20 12:20:00,29.67,29.71,29.66,29.7,132269.0,24.7281,24.7615,24.7198,24.7531,132269.0
2019-05-20 12:25:00,29.71,29.73,29.68,29.68,42427.0,24.7615,24.7781,24.7365,24.7365,42427.0
2019-05-20 12:30:00,29.69,29.7,29.66,29.69,73569.0,24.7448,24.7531,24.7198,24.7448,73569.0
2019-05-20 12:35:00,29.69,29.7,29.68,29.69,111760.0,24.7448,24.7531,24.7365,24.7448,111760.0
2019-05-20 12:40:00,29.69,29.7,29.68,29.69,73578.0,24.7448,24.7531,24.7365,24.7448,73578.0
2019-05-20 12:45:00,29.69,29.7,29.68,29.68,14229.0,24.7448,24.7531,24.7365,24.7365,14229.0
2019-05-20 12:50:00,29.68,29.7,29.68,29.69,83177.0,24.7365,24.7531,24.7365,24.7448,83177.0
2019-05-20 12:55:00,29.69,29.7,29.66,29.67,18608.0,24.7448,24.7531,24.7198,24.7281,18608.0
2019-05-20 13:00:00,29.67,29.69,29.63,29.65,19292.0,24.7281,24.7448,24.6948,24.7114,19292.0
2019-05-20 13:05:00,29.65,29.68,29.64,29.66,24107.0,24.7114,24.7365,24.7031,24.7198,24107.0
2019-05-20 13:10:00,29.67,29.7,29.66,29.69,10118.0,24.7281,24.7531,24.7198,24.7448,10118.0
2019-05-20 13:15:00,29.7,29.71,29.67,29.68,25337.0,24.7531,24.7615,24.7281,24.7365,25337.0
2019-05-20 13:20:00,29.68,29.7,29.66,29.68,17058.0,24.7365,24.7531,24.7198,24.7365,17058.0
2019-05-20 13:25:00,29.68,29.69,29.66,29.68,13531.0,24.7365,24.7448,24.7198,24.7365,13531.0
2019-05-20 13:30:00,29.67,29.7,29.66,29.69,21476.0,24.7281,24.7531,24.7198,24.7448,21476.0
2019-05-20 13:35:00,29.68,29.7,29.67,29.7,22594.0,24.7365,24.7531,24.7281,24.7531,22594.0
2019-05-20 13:40:00,29.7,29.7,29.69,29.7,4995.0,24.7531,24.7531,24.7448,24.7531,4995.0
2019-05-20 13:45:00,29.7,29.71,29.68,29.7,56854.0,24.7531,24.7615,24.7365,24.7531,56854.0
2019-05-20 13:50:00,29.7,29.7,29.64,29.68,24895.0,24.7531,24.7531,24.7031,24.7365,24895.0
2019-05-20 13:55:00,29.68,29.7,29.64,29.7,21286.0,24.7365,24.7531,24.7031,24.7531,21286.0
2019-05-20 14:00:00,29.7,29.7,29.65,29.66,18836.0,24.7531,24.7531,24.7114,24.7198,18836.0
2019-05-20 14:05:00,29.66,29.69,29.66,29.68,21739.0,24.7198,24.7448,24.7198,24.7365,21739.0
2019-05-20 14:10:00,29.68,29.71,29.67,29.68,37566.0,24.7365,24.7615,24.7281,24.7365,37566.0
2019-05-20 14:15:00,29.68,29.69,29.65,29.67,24695.0,24.7365,24.7448,24.7114,24.7281,24695.0
2019-05-20 14:20:00,29.67,29.71,29.66,29.68,41821.0,24.7281,24.7615,24.7198,24.7365,41821.0
2019-05-20 14:25:00,29.67,29.71,29.66,29.67,42762.0,24.7281,24.7615,24.7198,24.7281,42762.0
2019-05-20 14:30:00,29.67,29.71,29.66,29.67,51531.0,24.7281,24.7615,24.7198,24.7281,51531.0
2019-05-20 14:35:00,29.66,29.68,29.64,29.67,59306.0,24.7198,24.7365,24.7031,24.7281,59306.0
2019-05-20 14:40:00,29.67,29.7,29.66,29.69,36283.0,24.7281,24.7531,24.7198,24.7448,36283.0
2019-05-20 14:45:00,29.69,29.69,29.61,29.62,68408.0,24.7448,24.7448,24.6781,24.6864,68408.0
2019-05-20 14:50:00,29.62,29.64,29.6,29.62,30214.0,24.6864,24.7031,24.6698,24.6864,30214.0
2019-05-20 14:55:00,29.62,29.66,29.6,29.65,28297.0,24.6864,24.7198,24.6698,24.7114,28297.0
2019-05-20 15:00:00,29.65,29.66,29.63,29.65,23776.0,24.7114,24.7198,24.6948,24.7114,23776.0
2019-05-20 15:05:00,29.65,29.65,29.61,29.62,28436.0,24.7114,24.7114,24.6781,24.6864,28436.0
2019-05-20 15:10:00,29.62,29.62,29.57,29.6,27805.0,24.6864,24.6864,24.6448,24.6698,27805.0
2019-05-20 15:15:00,29.6,29.64,29.59,29.63,28408.0,24.6698,24.7031,24.6614,24.6948,28408.0
2019-05-20 15:20:00,29.62,29.64,29.59,29.6,36455.0,24.6864,24.7031,24.6614,24.6698,36455.0
2019-05-20 15:25:00,29.6,29.63,29.58,29.63,35536.0,24.6698,24.6948,24.6531,24.6948,35536.0
2019-05-20 15:30:00,29.62,29.63,29.59,29.61,47726.0,24.6864,24.6948,24.6614,24.6781,47726.0
2019-05-20 15:35:00,29.62,29.66,29.59,29.62,92733.0,24.6864,24.7198,24.6614,24.6864,92733.0
2019-05-20 15:40:00,29.63,29.64,29.61,29.62,50920.0,24.6948,24.7031,24.6781,24.6864,50920.0
2019-05-20 15:45:00,29.61,29.64,29.59,29.59,93837.0,24.6781,24.7031,24.6614,24.6614,93837.0
2019-05-20 15:50:00,29.6,29.64,29.57,29.64,138923.0,24.6698,24.7031,24.6448,24.7031,138923.0
2019-05-20 15:55:00,29.63,29.65,29.59,29.59,323171.0,24.6948,24.7114,24.6614,24.6614,323171.0
2019-05-21 09:30:00,30.07,30.38,30.07,30.26,204809.0,25.0615,25.3199,25.0615,25.2198,204809.0
2019-05-21 09:35:00,30.25,30.26,29.98,30.13,203491.0,25.2115,25.2198,24.9865,25.1115,203491.0
2019-05-21 09:40:00,30.16,30.16,29.95,29.99,81102.0,25.1365,25.1365,24.9615,24.9948,81102.0
2019-05-21 09:45:00,29.98,30.01,29.89,29.9,129774.0,24.9865,25.0115,24.9115,24.9198,129774.0
2019-05-21 09:50:00,29.91,29.94,29.83,29.9,59614.0,24.9281,24.9531,24.8615,24.9198,59614.0
2019-05-21 09:55:00,29.91,29.97,29.89,29.96,33118.0,24.9281,24.9781,24.9115,24.9698,33118.0
2019-05-21 10:00:00,29.96,30.01,29.95,29.96,30895.0,24.9698,25.0115,24.9615,24.9698,30895.0
2019-05-21 10:05:00,29.96,30.0,29.94,29.97,30086.0,24.9698,25.0032,24.9531,24.9781,30086.0
2019-05-21 10:10:00,29.97,30.01,29.94,29.98,31760.0,24.9781,25.0115,24.9531,24.9865,31760.0
2019-05-21 10:15:00,29.98,30.02,29.97,30.0,52887.0,24.9865,25.0198,24.9781,25.0032,52887.0
2019-05-21 10:20:00,30.0,30.02,29.98,30.02,28328.0,25.0032,25.0198,24.9865,25.0198,28328.0
2019-05-21 10:25:00,30.02,30.02,29.96,29.99,28833.0,25.0198,25.0198,24.9698,24.9948,28833.0
2019-05-21 10:30:00,29.99,30.0,29.95,30.0,28417.0,24.9948,25.0032,24.9615,25.0032,28417.0
2019-05-21 10:35:00,30.0,30.08,29.94,30.05,61201.0,25.0032,25.0698,24.9531,25.0448,61201.0
2019-05-21 10:40:00,30.06,30.12,30.01,30.07,178476.0,25.0532,25.1032,25.0115,25.0615,178476.0
2019-05-21 10:45:00,30.08,30.17,30.07,30.1,35443.0,25.0698,25.1448,25.0615,25.0865,35443.0
2019-05-21 10:50:00,30.1,30.1,30.07,30.09,24513.0,25.0865,25.0865,25.0615,25.0782,24513.0
2019-05-21 10:55:00,30.09,30.1,30.04,30.05,42486.0,25.0782,25.0865,25.0365,25.0448,42486.0
2019-05-21 11:00:00,30.05,30.07,30.03,30.03,36381.0,25.0448,25.0615,25.0282,25.0282,36381.0
2019-05-21 11:05:00,30.03,30.1,30.03,30.1,44042.0,25.0282,25.0865,25.0282,25.0865,44042.0
2019-05-21 11:10:00,30.09,30.1,30.06,30.1,77350.0,25.0782,25.0865,25.0532,25.0865,77350.0
2019-05-21 11:15:00,30.09,30.1,30.04,30.04,55932.0,25.0782,25.0865,25.0365,25.0365,55932.0
2019-05-21 11:20:00,30.05,30.05,30.02,30.04,38953.0,25.0448,25.0448,25.0198,25.0365,38953.0
2019-05-21 11:25:00,30.04,30.06,30.04,30.05,26969.0,25.0365,25.0532,25.0365,25.0448,26969.0
2019-05-21 11:30:00,30.05,30.06,29.99,30.0,43222.0,25.0448,25.0532,24.9948,25.0032,43222.0
2019-05-21 11:35:00,30.0,30.03,30.0,30.02,22773.0,25.0032,25.0282,25.0032,25.0198,22773.0
2019-05-21 11:40:00,30.02,30.03,29.99,30.03,29043.0,25.0198,25.0282,24.9948,25.0282,29043.0
2019-05-21 11:45:00,30.02,30.04,30.02,30.03,17073.0,25.0198,25.0365,25.0198,25.0282,17073.0
2019-05-21 11:50:00,30.04,30.04,29.99,30.0,29863.0,25.0365,25.0365,24.9948,25.0032,29863.0
2019-05-21 11:55:00,30.01,30.02,29.99,30.0,22470.0,25.0115,25.0198,24.9948,25.0032,22470.0
2019-05-21 12:00:00,30.01,30.05,29.99,30.03,32455.0,25.0115,25.0448,24.9948,25.0282,32455.0
2019-05-21 12:05:00,30.03,30.04,30.01,30.02,33496.0,25.0282,25.0365,25.0115,25.0198,33496.0
2019-05-21 12:10:00,30.02,30.03,30.01,30.01,29192.0,25.0198,25.0282,25.0115,25.0115,29192.0
2019-05-21 12:15:00,30.01,30.02,29.99,29.99,9267.0,25.0115,25.0198,24.9948,24.9948,9267.0
2019-05-21 12:20:00,29.99,30.02,29.99,30.02,23827.0,24.9948,25.0198,24.9948,25.0198,23827.0
2019-05-21 12:25:00,30.01,30.03,30.01,30.03,13769.0,25.0115,25.0282,25.0115,25.0282,13769.0
2019-05-21 12:30:00,30.03,30.04,30.0,30.02,77955.0,25.0282,25.0365,25.0032,25.0198,77955.0
2019-05-21 12:35:00,30.02,30.08,30.01,30.07,50485.0,25.0198,25.0698,25.0115,25.0615,50485.0
2019-05-21 12:40:00,30.07,30.08,30.05,30.08,17029.0,25.0615,25.0698,25.0448,25.0698,17029.0
2019-05-21 12:45:00,30.08,30.1,30.06,30.1,29322.0,25.0698,25.0865,25.0532,25.0865,29322.0
2019-05-21 12:50:00,30.1,30.12,30.08,30.09,30396.0,25.0865,25.1032,25.0698,25.0782,30396.0
2019-05-21 12:55:00,30.09,30.12,30.08,30.12,15444.0,25.0782,25.1032,25.0698,25.1032,15444.0
2019-05-21 13:00:00,30.13,30.14,30.12,30.14,29965.0,25.1115,25.1198,25.1032,25.1198,29965.0
2019-05-21 13:05:00,30.14,30.15,30.12,30.14,26919.0,25.1198,25.1282,25.1032,25.1198,26919.0
2019-05-21 13:10:00,30.15,30.16,30.13,30.14,51477.0,25.1282,25.1365,25.1115,25.1198,51477.0
2019-05-21 13:15:00,30.14,30.15,30.13,30.14,19706.0,25.1198,25.1282,25.1115,25.1198,19706.0
2019-05-21 13:20:00,30.14,30.21,30.14,30.19,84468.0,25.1198,25.1782,25.1198,25.1615,84468.0
2019-05-21 13:25:00,30.18,30.2,30.17,30.2,50006.0,25.1532,25.1698,25.1448,25.1698,50006.0
2019-05-21 13:30:00,30.2,30.23,30.18,30.23,29208.0,25.1698,25.1948,25.1532,25.1948,29208.0
2019-05-21 13:35:00,30.23,30.23,30.22,30.23,5636.0,25.1948,25.1948,25.1865,25.1948,5636.0
2019-05-21 13:40:00,30.23,30.25,30.22,30.25,19283.0,25.1948,25.2115,25.1865,25.2115,19283.0
2019-05-21 13:45:00,30.25,30.28,30.22,30.23,59834.0,25.2115,25.2365,25.1865,25.1948,59834.0
2019-05-21 13:50:00,30.23,30.24,30.19,30.2,39428.0,25.1948,25.2032,25.1615,25.1698,39428.0
2019-05-21 13:55:00,30.2,30.22,30.18,30.22,23961.0,25.1698,25.1865,25.1532,25.1865,23961.0
2019-05-21 14:00:00,30.22,30.22,30.21,30.22,7568.0,25.1865,25.1865,25.1782,25.1865,7568.0
2019-05-21 14:05:00,30.21,30.25,30.21,30.23,59319.0,25.1782,25.2115,25.1782,25.1948,59319.0
2019-05-21 14:10:00,30.23,30.24,30.21,30.24,24640.0,25.1948,25.2032,25.1782,25.2032,24640.0
2019-05-21 14:15:00,30.23,30.29,30.23,30.29,32248.0,25.1948,25.2448,25.1948,25.2448,32248.0
2019-05-21 14:20:00,30.29,30.3,30.26,30.26,27821.0,25.2448,25.2532,25.2198,25.2198,27821.0
2019-05-21 14:25:00,30.27,30.29,30.26,30.27,27071.0,25.2282,25.2448,25.2198,25.2282,27071.0
2019-05-21 14:30:00,30.28,30.34,30.27,30.33,91600.0,25.2365,25.2865,25.2282,25.2782,91600.0
2019-05-21 14:35:00,30.33,30.34,30.3,30.32,35632.0,25.2782,25.2865,25.2532,25.2699,35632.0
2019-05-21 14:40:00,30.31,30.32,30.27,30.31,43669.0,25.2615,25.2699,25.2282,25.2615,43669.0
2019-05-21 14:45:00,30.3,30.31,30.28,30.29,38663.0,25.2532,25.2615,25.2365,25.2448,38663.0
2019-05-21 14:50:00,30.28,30.29,30.24,30.25,46082.0,25.2365,25.2448,25.2032,25.2115,46082.0
2019-05-21 14:55:00,30.24,30.27,30.24,30.27,20162.0,25.2032,25.2282,25.2032,25.2282,20162.0
2019-05-21 15:00:00,30.27,30.29,30.25,30.27,63962.0,25.2282,25.2448,25.2115,25.2282,63962.0
2019-05-21 15:05:00,30.28,30.29,30.25,30.28,54983.0,25.2365,25.2448,25.2115,25.2365,54983.0
2019-05-21 15:10:00,30.28,30.35,30.28,30.33,239211.0,25.2365,25.2949,25.2365,25.2782,239211.0
2019-05-21 15:15:00,30.32,30.33,30.28,30.33,60988.0,25.2699,25.2782,25.2365,25.2782,60988.0
2019-05-21 15:20:00,30.33,30.35,30.31,30.35,45961.0,25.2782,25.2949,25.2615,25.2949,45961.0
2019-05-21 15:25:00,30.35,30.42,30.34,30.41,46730.0,25.2949,25.3532,25.2865,25.3449,46730.0
2019-05-21 15:30:00,30.41,30.43,30.38,30.39,69425.0,25.3449,25.3615,25.3199,25.3282,69425.0
2019-05-21 15:35:00,30.39,30.4,30.36,30.37,44862.0,25.3282,25.3365,25.3032,25.3115,44862.0
2019-05-21 15:40:00,30.37,30.37,30.31,30.32,63197.0,25.3115,25.3115,25.2615,25.2699,63197.0
2019-05-21 15:45:00,30.31,30.37,30.31,30.36,91059.0,25.2615,25.3115,25.2615,25.3032,91059.0
2019-05-21 15:50:00,30.36,30.37,30.33,30.34,91288.0,25.3032,25.3115,25.2782,25.2865,91288.0
2019-05-21 15:55:00,30.33,30.35,30.29,30.33,406775.0,25.2782,25.2949,25.2448,25.2782,406775.0
2019-05-22 09:30:00,30.12,30.24,30.09,30.22,54870.0,25.1032,25.2032,25.0782,25.1865,54870.0
2019-05-22 09:35:00,30.23,30.25,30.19,30.21,32259.0,25.1948,25.2115,25.1615,25.1782,32259.0
2019-05-22 09:40:00,30.24,30.34,30.23,30.34,33808.0,25.2032,25.2865,25.1948,25.2865,33808.0
2019-05-22 09:45:00,30.34,30.37,30.29,30.37,49245.0,25.2865,25.3115,25.2448,25.3115,49245.0
2019-05-22 09:50:00,30.36,30.39,30.31,30.39,36293.0,25.3032,25.3282,25.2615,25.3282,36293.0
2019-05-22 09:55:00,30.4,30.41,30.37,30.41,22502.0,25.3365,25.3449,25.3115,25.3449,22502.0
2019-05-22 10:00:00,30.41,30.42,30.33,30.35,57053.0,25.3449,25.3532,25.2782,25.2949,57053.0
2019-05-22 10:05:00,30.34,30.37,30.26,30.28,22755.0,25.2865,25.3115,25.2198,25.2365,22755.0
2019-05-22 10:10:00,30.28,30.28,30.2,30.22,19442.0,25.2365,25.2365,25.1698,25.1865,19442.0
2019-05-22 10:15:00,30.22,30.34,30.21,30.28,44376.0,25.1865,25.2865,25.1782,25.2365,44376.0
2019-05-22 10:20:00,30.28,30.34,30.28,30.31,19748.0,25.2365,25.2865,25.2365,25.2615,19748.0
2019-05-22 10:25:00,30.31,30.33,30.24,30.25,21985.0,25.2615,25.2782,25.2032,25.2115,21985.0
2019-05-22 10:30:00,30.24,30.27,30.23,30.25,22577.0,25.2032,25.2282,25.1948,25.2115,22577.0
2019-05-22 10:35:00,30.26,30.27,30.19,30.21,25321.0,25.2198,25.2282,25.1615,25.1782,25321.0
2019-05-22 10:40:00,30.21,30.21,30.16,30.17,20125.0,25.1782,25.1782,25.1365,25.1448,20125.0
2019-05-22 10:45:00,30.17,30.28,30.16,30.27,67198.0,25.1448,25.2365,25.1365,25.2282,67198.0
2019-05-22 10:50:00,30.27,30.31,30.26,30.31,20288.0,25.2282,25.2615,25.2198,25.2615,20288.0
2019-05-22 10:55:00,30.3,30.31,30.25,30.3,59000.0,25.2532,25.2615,25.2115,25.2532,59000.0
2019-05-22 11:00:00,30.29,30.29,30.22,30.23,45036.0,25.2448,25.2448,25.1865,25.1948,45036.0
2019-05-22 11:05:00,30.22,30.26,30.21,30.26,28356.0,25.1865,25.2198,25.1782,25.2198,28356.0
2019-05-22 11:10:00,30.25,30.28,30.22,30.27,30724.0,25.2115,25.2365,25.1865,25.2282,30724.0
2019-05-22 11:15:00,30.27,30.31,30.26,30.3,74495.0,25.2282,25.2615,25.2198,25.2532,74495.0
2019-05-22 11:20:00,30.3,30.31,30.26,30.27,20409.0,25.2532,25.2615,25.2198,25.2282,20409.0
2019-05-22 11:25:00,30.28,30.35,30.27,30.35,44846.0,25.2365,25.2949,25.2282,25.2949,44846.0
2019-05-22 11:30:00,30.35,30.43,30.35,30.43,149165.0,25.2949,25.3615,25.2949,25.3615,149165.0
2019-05-22 11:35:00,30.42,30.48,30.42,30.45,99863.0,25.3532,25.4032,25.3532,25.3782,99863.0
2019-05-22 11:40:00,30.45,30.49,30.37,30.38,42212.0,25.3782,25.4115,25.3115,25.3199,42212.0
2019-05-22 11:45:00,30.39,30.4,30.35,30.36,23440.0,25.3282,25.3365,25.2949,25.3032,23440.0
2019-05-22 11:50:00,30.37,30.41,30.35,30.37,37203.0,25.3115,25.3449,25.2949,25.3115,37203.0
2019-05-22 11:55:00,30.37,30.41,30.37,30.41,20089.0,25.3115,25.3449,25.3115,25.3449,20089.0
2019-05-22 12:00:00,30.41,30.41,30.37,30.37,27988.0,25.3449,25.3449,25.3115,25.3115,27988.0
2019-05-22 12:05:00,30.37,30.38,30.34,30.36,20479.0,25.3115,25.3199,25.2865,25.3032,20479.0
2019-05-22 12:10:00,30.35,30.36,30.31,30.32,21112.0,25.2949,25.3032,25.2615,25.2699,21112.0
2019-05-22 12:15:00,30.31,30.37,30.31,30.37,9386.0,25.2615,25.3115,25.2615,25.3115,9386.0
2019-05-22 12:20:00,30.36,30.39,30.35,30.36,26841.0,25.3032,25.3282,25.2949,25.3032,26841.0
2019-05-22 12:25:00,30.36,30.37,30.33,30.34,14907.0,25.3032,25.3115,25.2782,25.2865,14907.0
2019-05-22 12:30:00,30.33,30.34,30.28,30.3,27875.0,25.2782,25.2865,25.2365,25.2532,27875.0
2019-05-22 12:35:00,30.31,30.35,30.31,30.34,15588.0,25.2615,25.2949,25.2615,25.2865,15588.0
2019-05-22 12:40:00,30.33,30.34,30.31,30.32,14881.0,25.2782,25.2865,25.2615,25.2699,14881.0
2019-05-22 12:45:00,30.32,30.33,30.29,30.32,23760.0,25.2699,25.2782,25.2448,25.2699,23760.0
2019-05-22 12:50:00,30.32,30.35,30.32,30.35,13781.0,25.2699,25.2949,25.2699,25.2949,13781.0
2019-05-22 12:55:00,30.34,30.35,30.3,30.31,29992.0,25.2865,25.2949,25.2532,25.2615,29992.0
2019-05-22 13:00:00,30.31,30.33,30.29,30.29,17938.0,25.2615,25.2782,25.2448,25.2448,17938.0
2019-05-22 13:05:00,30.3,30.32,30.28,30.31,23989.0,25.2532,25.2699,25.2365,25.2615,23989.0
2019-05-22 13:10:00,30.3,30.34,30.3,30.34,16143.0,25.2532,25.2865,25.2532,25.2865,16143.0
2019-05-22 13:15:00,30.34,30.38,30.33,30.38,33737.0,25.2865,25.3199,25.2782,25.3199,33737.0
2019-05-22 13:20:00,30.37,30.38,30.34,30.37,23252.0,25.3115,25.3199,25.2865,25.3115,23252.0
2019-05-22 13:25:00,30.37,30.38,30.34,30.35,17062.0,25.3115,25.3199,25.2865,25.2949,17062.0
2019-05-22 13:30:00,30.36,30.36,30.34,30.35,18567.0,25.3032,25.3032,25.2865,25.2949,18567.0
2019-05-22 13:35:00,30.34,30.37,30.34,30.36,14665.0,25.2865,25.3115,25.2865,25.3032,14665.0
2019-05-22 13:40:00,30.36,30.42,30.35,30.4,24641.0,25.3032,25.3532,25.2949,25.3365,24641.0
2019-05-22 13:45:00,30.4,30.4,30.37,30.39,12114.0,25.3365,25.3365,25.3115,25.3282,12114.0
2019-05-22 13:50:00,30.39,30.43,30.38,30.43,23286.0,25.3282,25.3615,25.3199,25.3615,23286.0
2019-05-22 13:55:00,30.43,30.44,30.39,30.39,33849.0,25.3615,25.3699,25.3282,25.3282,33849.0
2019-05-22 14:00:00,30.39,30.4,30.31,30.32,23488.0,25.3282,25.3365,25.2615,25.2699,23488.0
2019-05-22 14:05:00,30.32,30.36,30.31,30.35,26430.0,25.2699,25.3032,25.2615,25.2949,26430.0
2019-05-22 14:10:00,30.34,30.36,30.32,30.35,19300.0,25.2865,25.3032,25.2699,25.2949,19300.0
2019-05-22 14:15:00,30.35,30.35,30.32,30.34,17314.0,25.2949,25.2949,25.2699,25.2865,17314.0
2019-05-22 14:20:00,30.34,30.35,30.31,30.33,23262.0,25.2865,25.2949,25.2615,25.2782,23262.0
2019-05-22 14:25:00,30.32,30.34,30.31,30.34,15779.0,25.2699,25.2865,25.2615,25.2865,15779.0
2019-05-22 14:30:00,30.34,30.4,30.33,30.4,40231.0,25.2865,25.3365,25.2782,25.3365,40231.0
2019-05-22 14:35:00,30.4,30.4,30.37,30.37,36364.0,25.3365,25.3365,25.3115,25.3115,36364.0
2019-05-22 14:40:00,30.37,30.43,30.36,30.4,60006.0,25.3115,25.3615,25.3032,25.3365,60006.0
2019-05-22 14:45:00,30.41,30.41,30.35,30.35,34986.0,25.3449,25.3449,25.2949,25.2949,34986.0
2019-05-22 14:50:00,30.35,30.36,30.33,30.35,28713.0,25.2949,25.3032,25.2782,25.2949,28713.0
2019-05-22 14:55:00,30.35,30.38,30.35,30.38,45204.0,25.2949,25.3199,25.2949,25.3199,45204.0
2019-05-22 15:00:00,30.38,30.4,30.36,30.37,45338.0,25.3199,25.3365,25.3032,25.3115,45338.0
2019-05-22 15:05:00,30.37,30.38,30.34,30.35,30660.0,25.3115,25.3199,25.2865,25.2949,30660.0
2019-05-22 15:10:00,30.35,30.38,30.35,30.38,19916.0,25.2949,25.3199,25.2949,25.3199,19916.0
2019-05-22 15:15:00,30.38,30.38,30.34,30.37,33918.0,25.3199,25.3199,25.2865,25.3115,33918.0
2019-05-22 15:20:00,30.37,30.38,30.36,30.37,38595.0,25.3115,25.3199,25.3032,25.3115,38595.0
2019-05-22 15:25:00,30.37,30.4,30.36,30.36,34253.0,25.3115,25.3365,25.3032,25.3032,34253.0
2019-05-22 15:30:00,30.36,30.38,30.35,30.38,50010.0,25.3032,25.3199,25.2949,25.3199,50010.0
2019-05-22 15:35:00,30.38,30.41,30.37,30.41,68019.0,25.3199,25.3449,25.3115,25.3449,68019.0
2019-05-22 15:40:00,30.4,30.43,30.4,30.43,82426.0,25.3365,25.3615,25.3365,25.3615,82426.0
2019-05-22 15:45:00,30.43,30.43,30.37,30.38,101069.0,25.3615,25.3615,25.3115,25.3199,101069.0
2019-05-22 15:50:00,30.38,30.4,30.37,30.39,85406.0,25.3199,25.3365,25.3115,25.3282,85406.0
2019-05-22 15:55:00,30.38,30.4,30.35,30.37,250594.0,25.3199,25.3365,25.2949,25.3115,250594.0
2019-05-23 09:30:00,29.99,29.99,29.75,29.77,72556.0,24.9948,24.9948,24.7948,24.8115,72556.0
2019-05-23 09:35:00,29.77,29.83,29.72,29.73,37128.0,24.8115,24.8615,24.7698,24.7781,37128.0
2019-05-23 09:40:00,29.73,29.73,29.57,29.61,58423.0,24.7781,24.7781,24.6448,24.6781,58423.0
2019-05-23 09:45:00,29.58,29.63,29.55,29.58,54552.0,24.6531,24.6948,24.6281,24.6531,54552.0
2019-05-23 09:50:00,29.57,29.57,29.43,29.49,191777.0,24.6448,24.6448,24.5281,24.5781,191777.0
2019-05-23 09:55:00,29.48,29.5,29.39,29.49,121323.0,24.5698,24.5864,24.4948,24.5781,121323.0
2019-05-23 10:00:00,29.49,29.55,29.47,29.48,153353.0,24.5781,24.6281,24.5614,24.5698,153353.0
2019-05-23 10:05:00,29.49,29.53,29.41,29.48,137148.0,24.5781,24.6114,24.5114,24.5698,137148.0
2019-05-23 10:10:00,29.48,29.53,29.44,29.49,91576.0,24.5698,24.6114,24.5364,24.5781,91576.0
2019-05-23 10:15:00,29.49,29.51,29.44,29.46,96959.0,24.5781,24.5948,24.5364,24.5531,96959.0
2019-05-23 10:20:00,29.46,29.53,29.41,29.53,73419.0,24.5531,24.6114,24.5114,24.6114,73419.0
2019-05-23 10:25:00,29.52,29.6,29.49,29.57,42386.0,24.6031,24.6698,24.5781,24.6448,42386.0
2019-05-23 10:30:00,29.58,29.65,29.56,29.62,58840.0,24.6531,24.7114,24.6364,24.6864,58840.0
2019-05-23 10:35:00,29.62,29.62,29.55,29.61,34110.0,24.6864,24.6864,24.6281,24.6781,34110.0
2019-05-23 10:40:00,29.61,29.69,29.61,29.68,102129.0,24.6781,24.7448,24.6781,24.7365,102129.0
2019-05-23 10:45:00,29.68,29.75,29.66,29.68,50166.0,24.7365,24.7948,24.7198,24.7365,50166.0
2019-05-23 10:50:00,29.69,29.72,29.66,29.71,35393.0,24.7448,24.7698,24.7198,24.7615,35393.0
2019-05-23 10:55:00,29.71,29.71,29.65,29.68,55149.0,24.7615,24.7615,24.7114,24.7365,55149.0
2019-05-23 11:00:00,29.68,29.68,29.57,29.58,33527.0,24.7365,24.7365,24.6448,24.6531,33527.0
2019-05-23 11:05:00,29.58,29.63,29.57,29.61,29612.0,24.6531,24.6948,24.6448,24.6781,29612.0
2019-05-23 11:10:00,29.6,29.6,29.5,29.51,41193.0,24.6698,24.6698,24.5864,24.5948,41193.0
2019-05-23 11:15:00,29.51,29.52,29.48,29.5,24840.0,24.5948,24.6031,24.5698,24.5864,24840.0
2019-05-23 11:20:00,29.5,29.55,29.48,29.55,48408.0,24.5864,24.6281,24.5698,24.6281,48408.0
2019-05-23 11:25:00,29.55,29.62,29.55,29.57,22105.0,24.6281,24.6864,24.6281,24.6448,22105.0
2019-05-23 11:30:00,29.57,29.59,29.54,29.55,27903.0,24.6448,24.6614,24.6198,24.6281,27903.0
2019-05-23 11:35:00,29.55,29.56,29.51,29.55,30146.0,24.6281,24.6364,24.5948,24.6281,30146.0
2019-05-23 11:40:00,29.55,29.55,29.5,29.52,24070.0,24.6281,24.6281,24.5864,24.6031,24070.0
2019-05-23 11:45:00,29.52,29.56,29.51,29.55,24005.0,24.6031,24.6364,24.5948,24.6281,24005.0
2019-05-23 11:50:00,29.55,29.56,29.51,29.52,37704.0,24.6281,24.6364,24.5948,24.6031,37704.0
2019-05-23 11:55:00,29.52,29.53,29.48,29.5,34168.0,24.6031,24.6114,24.5698,24.5864,34168.0
2019-05-23 12:00:00,29.5,29.52,29.5,29.52,14991.0,24.5864,24.6031,24.5864,24.6031,14991.0
2019-05-23 12:05:00,29.52,29.57,29.5,29.53,31666.0,24.6031,24.6448,24.5864,24.6114,31666.0
2019-05-23 12:10:00,29.53,29.59,29.52,29.57,25916.0,24.6114,24.6614,24.6031,24.6448,25916.0
2019-05-23 12:15:00,29.57,29.57,29.51,29.55,25225.0,24.6448,24.6448,24.5948,24.6281,25225.0
2019-05-23 12:20:00,29.55,29.56,29.53,29.56,14607.0,24.6281,24.6364,24.6114,24.6364,14607.0
2019-05-23 12:25:00,29.56,29.6,29.56,29.6,14546.0,24.6364,24.6698,24.6364,24.6698,14546.0
2019-05-23 12:30:00,29.6,29.6,29.54,29.57,23036.0,24.6698,24.6698,24.6198,24.6448,23036.0
2019-05-23 12:35:00,29.57,29.6,29.54,29.59,29079.0,24.6448,24.6698,24.6198,24.6614,29079.0
2019-05-23 12:40:00,29.6,29.64,29.58,29.62,25102.0,24.6698,24.7031,24.6531,24.6864,25102.0
2019-05-23 12:45:00,29.63,29.64,29.59,29.63,24430.0,24.6948,24.7031,24.6614,24.6948,24430.0
2019-05-23 12:50:00,29.64,29.64,29.53,29.55,27868.0,24.7031,24.7031,24.6114,24.6281,27868.0
2019-05-23 12:55:00,29.55,29.57,29.53,29.55,38284.0,24.6281,24.6448,24.6114,24.6281,38284.0
2019-05-23 13:00:00,29.54,29.6,29.54,29.6,27900.0,24.6198,24.6698,24.6198,24.6698,27900.0
2019-05-23 13:05:00,29.6,29.65,29.59,29.64,26815.0,24.6698,24.7114,24.6614,24.7031,26815.0
2019-05-23 13:10:00,29.63,29.64,29.59,29.59,40971.0,24.6948,24.7031,24.6614,24.6614,40971.0
2019-05-23 13:15:00,29.6,29.62,29.58,29.61,26075.0,24.6698,24.6864,24.6531,24.6781,26075.0
2019-05-23 13:20:00,29.6,29.64,29.59,29.64,20266.0,24.6698,24.7031,24.6614,24.7031,20266.0
2019-05-23 13:25:00,29.64,29.68,29.63,29.66,24479.0,24.7031,24.7365,24.6948,24.7198,24479.0
2019-05-23 13:30:00,29.66,29.67,29.63,29.65,15910.0,24.7198,24.7281,24.6948,24.7114,15910.0
2019-05-23 13:35:00,29.64,29.65,29.62,29.65,20458.0,24.7031,24.7114,24.6864,24.7114,20458.0
2019-05-23 13:40:00,29.66,29.68,29.64,29.68,22388.0,24.7198,24.7365,24.7031,24.7365,22388.0
2019-05-23 13:45:00,29.67,29.68,29.62,29.62,20404.0,24.7281,24.7365,24.6864,24.6864,20404.0
2019-05-23 13:50:00,29.62,29.63,29.6,29.61,46554.0,24.6864,24.6948,24.6698,24.6781,46554.0
2019-05-23 13:55:00,29.6,29.63,29.59,29.61,21990.0,24.6698,24.6948,24.6614,24.6781,21990.0
2019-05-23 14:00:00,29.62,29.64,29.57,29.58,47839.0,24.6864,24.7031,24.6448,24.6531,47839.0
2019-05-23 14:05:00,29.58,29.6,29.52,29.54,17799.0,24.6531,24.6698,24.6031,24.6198,17799.0
2019-05-23 14:10:00,29.54,29.55,29.5,29.54,19145.0,24.6198,24.6281,24.5864,24.6198,19145.0
2019-05-23 14:15:00,29.53,29.56,29.53,29.55,16577.0,24.6114,24.6364,24.6114,24.6281,16577.0
2019-05-23 14:20:00,29.55,29.59,29.54,29.56,23408.0,24.6281,24.6614,24.6198,24.6364,23408.0
2019-05-23 14:25:00,29.57,29.57,29.5,29.51,68320.0,24.6448,24.6448,24.5864,24.5948,68320.0
2019-05-23 14:30:00,29.51,29.55,29.51,29.54,20253.0,24.5948,24.6281,24.5948,24.6198,20253.0
2019-05-23 14:35:00,29.54,29.54,29.47,29.49,79361.0,24.6198,24.6198,24.5614,24.5781,79361.0
2019-05-23 14:40:00,29.49,29.51,29.47,29.48,27098.0,24.5781,24.5948,24.5614,24.5698,27098.0
2019-05-23 14:45:00,29.49,29.52,29.47,29.49,27309.0,24.5781,24.6031,24.5614,24.5781,27309.0
2019-05-23 14:50:00,29.49,29.51,29.47,29.5,52609.0,24.5781,24.5948,24.5614,24.5864,52609.0
2019-05-23 14:55:00,29.5,29.52,29.49,29.5,59619.0,24.5864,24.6031,24.5781,24.5864,59619.0
2019-05-23 15:00:00,29.5,29.51,29.46,29.49,74119.0,24.5864,24.5948,24.5531,24.5781,74119.0
2019-05-23 15:05:00,29.49,29.51,29.48,29.49,27915.0,24.5781,24.5948,24.5698,24.5781,27915.0
2019-05-23 15:10:00,29.49,29.52,29.48,29.52,48551.0,24.5781,24.6031,24.5698,24.6031,48551.0
2019-05-23 15:15:00,29.52,29.57,29.5,29.55,31475.0,24.6031,24.6448,24.5864,24.6281,31475.0
2019-05-23 15:20:00,29.56,29.63,29.55,29.61,32902.0,24.6364,24.6948,24.6281,24.6781,32902.0
2019-05-23 15:25:00,29.61,29.72,29.6,29.7,54018.0,24.6781,24.7698,24.6698,24.7531,54018.0
2019-05-23 15:30:00,29.69,29.76,29.69,29.72,77655.0,24.7448,24.8031,24.7448,24.7698,77655.0
2019-05-23 15:35:00,29.71,29.73,29.69,29.7,214902.0,24.7615,24.7781,24.7448,24.7531,214902.0
2019-05-23 15:40:00,29.69,29.69,29.63,29.64,53964.0,24.7448,24.7448,24.6948,24.7031,53964.0
2019-05-23 15:45:00,29.64,29.72,29.63,29.65,174184.0,24.7031,24.7698,24.6948,24.7114,174184.0
2019-05-23 15:50:00,29.65,29.66,29.62,29.66,125062.0,24.7114,24.7198,24.6864,24.7198,125062.0
2019-05-23 15:55:00,29.66,29.67,29.6,29.63,400539.0,24.7198,24.7281,24.6698,24.6948,400539.0
2019-05-24 09:30:00,29.88,29.98,29.83,29.89,74871.0,24.9031,24.9865,24.8615,24.9115,74871.0
2019-05-24 09:35:00,29.89,29.94,29.88,29.9,33056.0,24.9115,24.9531,24.9031,24.9198,33056.0
2019-05-24 09:40:00,29.9,29.97,29.89,29.92,72536.0,24.9198,24.9781,24.9115,24.9365,72536.0
2019-05-24 09:45:00,29.93,29.93,29.76,29.78,30558.0,24.9448,24.9448,24.8031,24.8198,30558.0
2019-05-24 09:50:00,29.78,29.88,29.75,29.88,64627.0,24.8198,24.9031,24.7948,24.9031,64627.0
2019-05-24 09:55:00,29.88,29.91,29.87,29.9,52492.0,24.9031,24.9281,24.8948,24.9198,52492.0
2019-05-24 10:00:00,29.9,29.97,29.88,29.94,36919.0,24.9198,24.9781,24.9031,24.9531,36919.0
2019-05-24 10:05:00,29.94,29.94,29.85,29.85,66148.0,24.9531,24.9531,24.8781,24.8781,66148.0
2019-05-24 10:10:00,29.85,29.87,29.83,29.83,29650.0,24.8781,24.8948,24.8615,24.8615,29650.0
2019-05-24 10:15:00,29.83,29.84,29.8,29.82,22026.0,24.8615,24.8698,24.8365,24.8531,22026.0
2019-05-24 10:20:00,29.81,29.88,29.8,29.85,49466.0,24.8448,24.9031,24.8365,24.8781,49466.0
2019-05-24 10:25:00,29.85,29.86,29.82,29.83,24974.0,24.8781,24.8865,24.8531,24.8615,24974.0
2019-05-24 10:30:00,29.83,29.87,29.82,29.83,26002.0,24.8615,24.8948,24.8531,24.8615,26002.0
2019-05-24 10:35:00,29.82,29.85,29.81,29.85,25027.0,24.8531,24.8781,24.8448,24.8781,25027.0
2019-05-24 10:40:00,29.84,29.86,29.81,29.84,36705.0,24.8698,24.8865,24.8448,24.8698,36705.0
2019-05-24 10:45:00,29.83,29.84,29.79,29.8,40529.0,24.8615,24.8698,24.8281,24.8365,40529.0
2019-05-24 10:50:00,29.8,29.81,29.72,29.74,40146.0,24.8365,24.8448,24.7698,24.7865,40146.0
2019-05-24 10:55:00,29.74,29.8,29.73,29.79,27588.0,24.7865,24.8365,24.7781,24.8281,27588.0
2019-05-24 11:00:00,29.79,29.81,29.79,29.8,19850.0,24.8281,24.8448,24.8281,24.8365,19850.0
2019-05-24 11:05:00,29.8,29.85,29.8,29.82,30122.0,24.8365,24.8781,24.8365,24.8531,30122.0
2019-05-24 11:10:00,29.82,29.84,29.79,29.82,103618.0,24.8531,24.8698,24.8281,24.8531,103618.0
2019-05-24 11:15:00,29.82,29.82,29.76,29.81,52482.0,24.8531,24.8531,24.8031,24.8448,52482.0
2019-05-24 11:20:00,29.81,29.83,29.79,29.83,20635.0,24.8448,24.8615,24.8281,24.8615,20635.0
2019-05-24 11:25:00,29.83,29.83,29.8,29.8,42184.0,24.8615,24.8615,24.8365,24.8365,42184.0
2019-05-24 11:30:00,29.81,29.83,29.8,29.83,15949.0,24.8448,24.8615,24.8365,24.8615,15949.0
2019-05-24 11:35:00,29.83,29.84,29.81,29.83,14191.0,24.8615,24.8698,24.8448,24.8615,14191.0
2019-05-24 11:40:00,29.83,29.84,29.8,29.83,29184.0,24.8615,24.8698,24.8365,24.8615,29184.0
2019-05-24 11:45:00,29.83,29.85,29.82,29.85,26101.0,24.8615,24.8781,24.8531,24.8781,26101.0
2019-05-24 11:50:00,29.84,29.85,29.82,29.84,17321.0,24.8698,24.8781,24.8531,24.8698,17321.0
2019-05-24 11:55:00,29.83,29.85,29.8,29.85,54826.0,24.8615,24.8781,24.8365,24.8781,54826.0
2019-05-24 12:00:00,29.85,29.87,29.82,29.87,65573.0,24.8781,24.8948,24.8531,24.8948,65573.0
2019-05-24 12:05:00,29.87,29.89,29.86,29.87,14625.0,24.8948,24.9115,24.8865,24.8948,14625.0
2019-05-24 12:10:00,29.86,29.86,29.82,29.83,17271.0,24.8865,24.8865,24.8531,24.8615,17271.0
2019-05-24 12:15:00,29.83,29.85,29.79,29.82,33093.0,24.8615,24.8781,24.8281,24.8531,33093.0
2019-05-24 12:20:00,29.82,29.86,29.81,29.81,42054.0,24.8531,24.8865,24.8448,24.8448,42054.0
2019-05-24 12:25:00,29.82,29.83,29.81,29.82,17879.0,24.8531,24.8615,24.8448,24.8531,17879.0
2019-05-24 12:30:00,29.82,29.88,29.81,29.84,89495.0,24.8531,24.9031,24.8448,24.8698,89495.0
2019-05-24 12:35:00,29.85,29.88,29.84,29.88,25458.0,24.8781,24.9031,24.8698,24.9031,25458.0
2019-05-24 12:40:00,29.88,29.88,29.83,29.86,25382.0,24.9031,24.9031,24.8615,24.8865,25382.0
2019-05-24 12:45:00,29.86,29.87,29.84,29.85,12655.0,24.8865,24.8948,24.8698,24.8781,12655.0
2019-05-24 12:50:00,29.85,29.87,29.83,29.87,16077.0,24.8781,24.8948,24.8615,24.8948,16077.0
2019-05-24 12:55:00,29.87,29.89,29.85,29.89,20079.0,24.8948,24.9115,24.8781,24.9115,20079.0
2019-05-24 13:00:00,29.89,29.9,29.85,29.85,21057.0,24.9115,24.9198,24.8781,24.8781,21057.0
2019-05-24 13:05:00,29.85,29.87,29.85,29.87,12054.0,24.8781,24.8948,24.8781,24.8948,12054.0
2019-05-24 13:10:00,29.87,29.87,29.82,29.85,18370.0,24.8948,24.8948,24.8531,24.8781,18370.0
2019-05-24 13:15:00,29.85,29.87,29.84,29.87,19896.0,24.8781,24.8948,24.8698,24.8948,19896.0
2019-05-24 13:20:00,29.87,29.89,29.86,29.87,23747.0,24.8948,24.9115,24.8865,24.8948,23747.0
2019-05-24 13:25:00,29.87,29.87,29.83,29.84,31893.0,24.8948,24.8948,24.8615,24.8698,31893.0
2019-05-24 13:30:00,29.84,29.85,29.8,29.82,17319.0,24.8698,24.8781,24.8365,24.8531,17319.0
2019-05-24 13:35:00,29.82,29.84,29.81,29.84,10729.0,24.8531,24.8698,24.8448,24.8698,10729.0
2019-05-24 13:40:00,29.84,29.84,29.81,29.83,13328.0,24.8698,24.8698,24.8448,24.8615,13328.0
2019-05-24 13:45:00,29.84,29.84,29.82,29.83,14393.0,24.8698,24.8698,24.8531,24.8615,14393.0
2019-05-24 13:50:00,29.83,29.89,29.83,29.87,21317.0,24.8615,24.9115,24.8615,24.8948,21317.0
2019-05-24 13:55:00,29.86,29.86,29.82,29.83,15810.0,24.8865,24.8865,24.8531,24.8615,15810.0
2019-05-24 14:00:00,29.84,29.84,29.79,29.79,16956.0,24.8698,24.8698,24.8281,24.8281,16956.0
2019-05-24 14:05:00,29.78,29.79,29.75,29.79,31769.0,24.8198,24.8281,24.7948,24.8281,31769.0
2019-05-24 14:10:00,29.79,29.79,29.76,29.76,15279.0,24.8281,24.8281,24.8031,24.8031,15279.0
2019-05-24 14:15:00,29.76,29.76,29.72,29.72,46435.0,24.8031,24.8031,24.7698,24.7698,46435.0
2019-05-24 14:20:00,29.72,29.77,29.71,29.75,46116.0,24.7698,24.8115,24.7615,24.7948,46116.0
2019-05-24 14:25:00,29.76,29.77,29.71,29.71,24856.0,24.8031,24.8115,24.7615,24.7615,24856.0
2019-05-24 14:30:00,29.72,29.73,29.68,29.73,46650.0,24.7698,24.7781,24.7365,24.7781,46650.0
2019-05-24 14:35:00,29.73,29.75,29.72,29.74,22811.0,24.7781,24.7948,24.7698,24.7865,22811.0
2019-05-24 14:40:00,29.74,29.76,29.72,29.75,15428.0,24.7865,24.8031,24.7698,24.7948,15428.0
2019-05-24 14:45:00,29.75,29.77,29.72,29.73,21607.0,24.7948,24.8115,24.7698,24.7781,21607.0
2019-05-24 14:50:00,29.73,29.74,29.71,29.71,17727.0,24.7781,24.7865,24.7615,24.7615,17727.0
2019-05-24 14:55:00,29.71,29.72,29.7,29.7,21881.0,24.7615,24.7698,24.7531,24.7531,21881.0
2019-05-24 15:00:00,29.71,29.76,29.7,29.75,32456.0,24.7615,24.8031,24.7531,24.7948,32456.0
2019-05-24 15:05:00,29.75,29.77,29.73,29.75,24814.0,24.7948,24.8115,24.7781,24.7948,24814.0
2019-05-24 15:10:00,29.76,29.76,29.73,29.74,25745.0,24.8031,24.8031,24.7781,24.7865,25745.0
2019-05-24 15:15:00,29.74,29.74,29.68,29.69,64686.0,24.7865,24.7865,24.7365,24.7448,64686.0
2019-05-24 15:20:00,29.69,29.71,29.64,29.71,119036.0,24.7448,24.7615,24.7031,24.7615,119036.0
2019-05-24 15:25:00,29.7,29.72,29.68,29.7,44884.0,24.7531,24.7698,24.7365,24.7531,44884.0
2019-05-24 15:30:00,29.71,29.74,29.69,29.71,47548.0,24.7615,24.7865,24.7448,24.7615,47548.0
2019-05-24 15:35:00,29.71,29.73,29.7,29.71,40620.0,24.7615,24.7781,24.7531,24.7615,40620.0
2019-05-24 15:40:00,29.71,29.73,29.7,29.71,46650.0,24.7615,24.7781,24.7531,24.7615,46650.0
2019-05-24 15:45:00,29.71,29.73,29.7,29.71,60997.0,24.7615,24.7781,24.7531,24.7615,60997.0
2019-05-24 15:50:00,29.71,29.72,29.7,29.72,55791.0,24.7615,24.7698,24.7531,24.7698,55791.0
2019-05-24 15:55:00,29.71,29.73,29.66,29.71,232158.0,24.7615,24.7781,24.7198,24.7615,232158.0
2019-05-28 09:30:00,29.81,29.87,29.79,29.84,45524.0,24.8448,24.8948,24.8281,24.8698,45524.0
2019-05-28 09:35:00,29.86,29.92,29.86,29.88,16312.0,24.8865,24.9365,24.8865,24.9031,16312.0
2019-05-28 09:40:00,29.88,29.9,29.85,29.85,13112.0,24.9031,24.9198,24.8781,24.8781,13112.0
2019-05-28 09:45:00,29.85,29.87,29.78,29.79,21439.0,24.8781,24.8948,24.8198,24.8281,21439.0
2019-05-28 09:50:00,29.8,29.8,29.76,29.79,29360.0,24.8365,24.8365,24.8031,24.8281,29360.0
2019-05-28 09:55:00,29.78,29.93,29.78,29.92,63942.0,24.8198,24.9448,24.8198,24.9365,63942.0
2019-05-28 10:00:00,29.92,29.92,29.76,29.77,29110.0,24.9365,24.9365,24.8031,24.8115,29110.0
2019-05-28 10:05:00,29.76,29.8,29.69,29.7,34991.0,24.8031,24.8365,24.7448,24.7531,34991.0
2019-05-28 10:10:00,29.71,29.75,29.7,29.71,17005.0,24.7615,24.7948,24.7531,24.7615,17005.0
2019-05-28 10:15:00,29.72,29.76,29.66,29.69,19576.0,24.7698,24.8031,24.7198,24.7448,19576.0
2019-05-28 10:20:00,29.68,29.74,29.66,29.69,20458.0,24.7365,24.7865,24.7198,24.7448,20458.0
2019-05-28 10:25:00,29.7,29.74,29.69,29.71,18832.0,24.7531,24.7865,24.7448,24.7615,18832.0
2019-05-28 10:30:00,29.7,29.71,29.67,29.68,24261.0,24.7531,24.7615,24.7281,24.7365,24261.0
2019-05-28 10:35:00,29.68,29.7,29.66,29.67,11777.0,24.7365,24.7531,24.7198,24.7281,11777.0
2019-05-28 10:40:00,29.67,29.71,29.65,29.66,20677.0,24.7281,24.7615,24.7114,24.7198,20677.0
2019-05-28 10:45:00,29.65,29.68,29.6,29.65,33552.0,24.7114,24.7365,24.6698,24.7114,33552.0
2019-05-28 10:50:00,29.66,29.67,29.62,29.64,19444.0,24.7198,24.7281,24.6864,24.7031,19444.0
2019-05-28 10:55:00,29.63,29.67,29.61,29.64,26681.0,24.6948,24.7281,24.6781,24.7031,26681.0
2019-05-28 11:00:00,29.64,29.71,29.63,29.68,16683.0,24.7031,24.7615,24.6948,24.7365,16683.0
2019-05-28 11:05:00,29.68,29.71,29.67,29.67,16777.0,24.7365,24.7615,24.7281,24.7281,16777.0
2019-05-28 11:10:00,29.68,29.76,29.67,29.76,33891.0,24.7365,24.8031,24.7281,24.8031,33891.0
2019-05-28 11:15:00,29.76,29.77,29.72,29.74,28207.0,24.8031,24.8115,24.7698,24.7865,28207.0
2019-05-28 11:20:00,29.73,29.74,29.69,29.7,22116.0,24.7781,24.7865,24.7448,24.7531,22116.0
2019-05-28 11:25:00,29.71,29.73,29.67,29.67,24635.0,24.7615,24.7781,24.7281,24.7281,24635.0
2019-05-28 11:30:00,29.67,29.7,29.65,29.7,17204.0,24.7281,24.7531,24.7114,24.7531,17204.0
2019-05-28 11:35:00,29.69,29.75,29.68,29.74,15165.0,24.7448,24.7948,24.7365,24.7865,15165.0
2019-05-28 11:40:00,29.75,29.84,29.75,29.79,96651.0,24.7948,24.8698,24.7948,24.8281,96651.0
2019-05-28 11:45:00,29.78,29.84,29.77,29.83,27573.0,24.8198,24.8698,24.8115,24.8615,27573.0
2019-05-28 11:50:00,29.82,29.83,29.77,29.79,31447.0,24.8531,24.8615,24.8115,24.8281,31447.0
2019-05-28 11:55:00,29.79,29.87,29.79,29.86,37728.0,24.8281,24.8948,24.8281,24.8865,37728.0
2019-05-28 12:00:00,29.86,29.88,29.84,29.87,18716.0,24.8865,24.9031,24.8698,24.8948,18716.0
2019-05-28 12:05:00,29.87,29.9,29.87,29.89,18797.0,24.8948,24.9198,24.8948,24.9115,18797.0
2019-05-28 12:10:00,29.89,29.92,29.88,29.9,23283.0,24.9115,24.9365,24.9031,24.9198,23283.0
2019-05-28 12:15:00,29.9,29.91,29.88,29.89,13443.0,24.9198,24.9281,24.9031,24.9115,13443.0
2019-05-28 12:20:00,29.9,29.93,29.9,29.91,18110.0,24.9198,24.9448,24.9198,24.9281,18110.0
2019-05-28 12:25:00,29.91,29.93,29.89,29.92,19958.0,24.9281,24.9448,24.9115,24.9365,19958.0
2019-05-28 12:30:00,29.91,29.92,29.88,29.89,17473.0,24.9281,24.9365,24.9031,24.9115,17473.0
2019-05-28 12:35:00,29.88,29.89,29.83,29.86,35540.0,24.9031,24.9115,24.8615,24.8865,35540.0
2019-05-28 12:40:00,29.85,29.86,29.83,29.84,13753.0,24.8781,24.8865,24.8615,24.8698,13753.0
2019-05-28 12:45:00,29.84,29.87,29.82,29.85,13227.0,24.8698,24.8948,24.8531,24.8781,13227.0
2019-05-28 12:50:00,29.85,29.88,29.84,29.84,15678.0,24.8781,24.9031,24.8698,24.8698,15678.0
2019-05-28 12:55:00,29.85,29.87,29.84,29.85,58648.0,24.8781,24.8948,24.8698,24.8781,58648.0
2019-05-28 13:00:00,29.85,29.87,29.83,29.83,18246.0,24.8781,24.8948,24.8615,24.8615,18246.0
2019-05-28 13:05:00,29.82,29.83,29.79,29.83,19093.0,24.8531,24.8615,24.8281,24.8615,19093.0
2019-05-28 13:10:00,29.83,29.84,29.82,29.84,14577.0,24.8615,24.8698,24.8531,24.8698,14577.0
2019-05-28 13:15:00,29.84,29.87,29.83,29.84,21599.0,24.8698,24.8948,24.8615,24.8698,21599.0
2019-05-28 13:20:00,29.84,29.87,29.83,29.86,7701.0,24.8698,24.8948,24.8615,24.8865,7701.0
2019-05-28 13:25:00,29.86,29.86,29.83,29.84,21069.0,24.8865,24.8865,24.8615,24.8698,21069.0
2019-05-28 13:30:00,29.84,29.88,29.83,29.88,14743.0,24.8698,24.9031,24.8615,24.9031,14743.0
2019-05-28 13:35:00,29.87,29.9,29.87,29.89,11025.0,24.8948,24.9198,24.8948,24.9115,11025.0
2019-05-28 13:40:00,29.9,29.94,29.9,29.91,33027.0,24.9198,24.9531,24.9198,24.9281,33027.0
2019-05-28 13:45:00,29.92,29.93,29.88,29.89,24532.0,24.9365,24.9448,24.9031,24.9115,24532.0
2019-05-28 13:50:00,29.89,29.9,29.86,29.87,16451.0,24.9115,24.9198,24.8865,24.8948,16451.0
2019-05-28 13:55:00,29.87,29.9,29.87,29.89,17037.0,24.8948,24.9198,24.8948,24.9115,17037.0
2019-05-28 14:00:00,29.89,29.89,29.86,29.87,20875.0,24.9115,24.9115,24.8865,24.8948,20875.0
2019-05-28 14:05:00,29.87,29.88,29.86,29.88,8861.0,24.8948,24.9031,24.8865,24.9031,8861.0
2019-05-28 14:10:00,29.88,29.89,29.85,29.88,43279.0,24.9031,24.9115,24.8781,24.9031,43279.0
2019-05-28 14:15:00,29.88,29.89,29.87,29.88,17423.0,24.9031,24.9115,24.8948,24.9031,17423.0
2019-05-28 14:20:00,29.87,29.88,29.85,29.87,45235.0,24.8948,24.9031,24.8781,24.8948,45235.0
2019-05-28 14:25:00,29.88,29.88,29.81,29.83,48378.0,24.9031,24.9031,24.8448,24.8615,48378.0
2019-05-28 14:30:00,29.82,29.85,29.81,29.84,32670.0,24.8531,24.8781,24.8448,24.8698,32670.0
2019-05-28 14:35:00,29.85,29.85,29.82,29.85,23412.0,24.8781,24.8781,24.8531,24.8781,23412.0
2019-05-28 14:40:00,29.84,29.84,29.77,29.78,36423.0,24.8698,24.8698,24.8115,24.8198,36423.0
2019-05-28 14:45:00,29.78,29.83,29.76,29.83,74277.0,24.8198,24.8615,24.8031,24.8615,74277.0
2019-05-28 14:50:00,29.83,29.86,29.81,29.82,49293.0,24.8615,24.8865,24.8448,24.8531,49293.0
2019-05-28 14:55:00,29.82,29.85,29.78,29.8,103657.0,24.8531,24.8781,24.8198,24.8365,103657.0
2019-05-28 15:00:00,29.8,29.8,29.78,29.79,31801.0,24.8365,24.8365,24.8198,24.8281,31801.0
2019-05-28 15:05:00,29.78,29.83,29.78,29.8,44109.0,24.8198,24.8615,24.8198,24.8365,44109.0
2019-05-28 15:10:00,29.79,29.79,29.73,29.73,87396.0,24.8281,24.8281,24.7781,24.7781,87396.0
2019-05-28 15:15:00,29.73,29.73,29.72,29.73,57442.0,24.7781,24.7781,24.7698,24.7781,57442.0
2019-05-28 15:20:00,29.73,29.75,29.71,29.74,76740.0,24.7781,24.7948,24.7615,24.7865,76740.0
2019-05-28 15:25:00,29.74,29.76,29.7,29.71,44223.0,24.7865,24.8031,24.7531,24.7615,44223.0
2019-05-28 15:30:00,29.71,29.74,29.68,29.69,50210.0,24.7615,24.7865,24.7365,24.7448,50210.0
2019-05-28 15:35:00,29.68,29.69,29.64,29.65,87600.0,24.7365,24.7448,24.7031,24.7114,87600.0
2019-05-28 15:40:00,29.65,29.66,29.6,29.62,81818.0,24.7114,24.7198,24.6698,24.6864,81818.0
2019-05-28 15:45:00,29.62,29.69,29.6,29.66,76770.0,24.6864,24.7448,24.6698,24.7198,76770.0
2019-05-28 15:50:00,29.66,29.71,29.63,29.71,118063.0,24.7198,24.7615,24.6948,24.7615,118063.0
2019-05-28 15:55:00,29.71,29.72,29.63,29.63,305190.0,24.7615,24.7698,24.6948,24.6948,305190.0
2019-05-29 09:30:00,29.46,29.48,29.29,29.38,68924.0,24.5531,24.5698,24.4114,24.4864,68924.0
2019-05-29 09:35:00,29.4,29.41,29.34,29.38,26840.0,24.5031,24.5114,24.4531,24.4864,26840.0
2019-05-29 09:40:00,29.38,29.54,29.38,29.52,29830.0,24.4864,24.6198,24.4864,24.6031,29830.0
2019-05-29 09:45:00,29.5,29.54,29.47,29.48,32796.0,24.5864,24.6198,24.5614,24.5698,32796.0
2019-05-29 09:50:00,29.48,29.48,29.39,29.45,34426.0,24.5698,24.5698,24.4948,24.5448,34426.0
2019-05-29 09:55:00,29.45,29.55,29.45,29.55,26282.0,24.5448,24.6281,24.5448,24.6281,26282.0
2019-05-29 10:00:00,29.55,29.59,29.53,29.58,30652.0,24.6281,24.6614,24.6114,24.6531,30652.0
2019-05-29 10:05:00,29.58,29.62,29.55,29.62,53866.0,24.6531,24.6864,24.6281,24.6864,53866.0
2019-05-29 10:10:00,29.62,29.63,29.57,29.63,20959.0,24.6864,24.6948,24.6448,24.6948,20959.0
2019-05-29 10:15:00,29.63,29.72,29.63,29.72,40541.0,24.6948,24.7698,24.6948,24.7698,40541.0
2019-05-29 10:20:00,29.71,29.72,29.63,29.67,34220.0,24.7615,24.7698,24.6948,24.7281,34220.0
2019-05-29 10:25:00,29.67,29.73,29.65,29.73,24364.0,24.7281,24.7781,24.7114,24.7781,24364.0
2019-05-29 10:30:00,29.73,29.78,29.72,29.75,27776.0,24.7781,24.8198,24.7698,24.7948,27776.0
2019-05-29 10:35:00,29.75,29.81,29.73,29.79,37551.0,24.7948,24.8448,24.7781,24.8281,37551.0
2019-05-29 10:40:00,29.78,29.85,29.74,29.8,44433.0,24.8198,24.8781,24.7865,24.8365,44433.0
2019-05-29 10:45:00,29.79,29.79,29.69,29.73,31074.0,24.8281,24.8281,24.7448,24.7781,31074.0
2019-05-29 10:50:00,29.73,29.73,29.63,29.64,25244.0,24.7781,24.7781,24.6948,24.7031,25244.0
2019-05-29 10:55:00,29.64,29.64,29.56,29.57,28165.0,24.7031,24.7031,24.6364,24.6448,28165.0
2019-05-29 11:00:00,29.56,29.61,29.54,29.58,33866.0,24.6364,24.6781,24.6198,24.6531,33866.0
2019-05-29 11:05:00,29.57,29.66,29.55,29.63,23311.0,24.6448,24.7198,24.6281,24.6948,23311.0
2019-05-29 11:10:00,29.61,29.62,29.51,29.52,21085.0,24.6781,24.6864,24.5948,24.6031,21085.0
2019-05-29 11:15:00,29.52,29.55,29.49,29.5,15829.0,24.6031,24.6281,24.5781,24.5864,15829.0
2019-05-29 11:20:00,29.5,29.5,29.45,29.46,17876.0,24.5864,24.5864,24.5448,24.5531,17876.0
2019-05-29 11:25:00,29.45,29.47,29.42,29.45,16993.0,24.5448,24.5614,24.5198,24.5448,16993.0
2019-05-29 11:30:00,29.45,29.47,29.41,29.46,22947.0,24.5448,24.5614,24.5114,24.5531,22947.0
2019-05-29 11:35:00,29.46,29.46,29.4,29.4,18095.0,24.5531,24.5531,24.5031,24.5031,18095.0
2019-05-29 11:40:00,29.4,29.41,29.33,29.36,33145.0,24.5031,24.5114,24.4447,24.4698,33145.0
2019-05-29 11:45:00,29.36,29.39,29.35,29.37,23621.0,24.4698,24.4948,24.4614,24.4781,23621.0
2019-05-29 11:50:00,29.36,29.37,29.29,29.31,30703.0,24.4698,24.4781,24.4114,24.4281,30703.0
2019-05-29 11:55:00,29.31,29.35,29.31,29.34,22567.0,24.4281,24.4614,24.4281,24.4531,22567.0
2019-05-29 12:00:00,29.34,29.35,29.32,29.35,27542.0,24.4531,24.4614,24.4364,24.4614,27542.0
2019-05-29 12:05:00,29.36,29.4,29.33,29.38,21450.0,24.4698,24.5031,24.4447,24.4864,21450.0
2019-05-29 12:10:00,29.37,29.38,29.34,29.36,24597.0,24.4781,24.4864,24.4531,24.4698,24597.0
2019-05-29 12:15:00,29.36,29.37,29.33,29.36,22517.0,24.4698,24.4781,24.4447,24.4698,22517.0
2019-05-29 12:20:00,29.35,29.36,29.32,29.33,25550.0,24.4614,24.4698,24.4364,24.4447,25550.0
2019-05-29 12:25:00,29.33,29.41,29.32,29.39,27826.0,24.4447,24.5114,24.4364,24.4948,27826.0
2019-05-29 12:30:00,29.39,29.4,29.35,29.4,36491.0,24.4948,24.5031,24.4614,24.5031,36491.0
2019-05-29 12:35:00,29.39,29.41,29.33,29.36,32819.0,24.4948,24.5114,24.4447,24.4698,32819.0
2019-05-29 12:40:00,29.36,29.36,29.28,29.32,50250.0,24.4698,24.4698,24.4031,24.4364,50250.0
2019-05-29 12:45:00,29.33,29.33,29.3,29.32,37282.0,24.4447,24.4447,24.4197,24.4364,37282.0
2019-05-29 12:50:00,29.31,29.32,29.23,29.28,66196.0,24.4281,24.4364,24.3614,24.4031,66196.0
2019-05-29 12:55:00,29.27,29.29,29.25,29.27,25662.0,24.3947,24.4114,24.3781,24.3947,25662.0
2019-05-29 13:00:00,29.27,29.28,29.25,29.27,25295.0,24.3947,24.4031,24.3781,24.3947,25295.0
2019-05-29 13:05:00,29.27,29.38,29.26,29.37,83711.0,24.3947,24.4864,24.3864,24.4781,83711.0
2019-05-29 13:10:00,29.37,29.41,29.34,29.35,31917.0,24.4781,24.5114,24.4531,24.4614,31917.0
2019-05-29 13:15:00,29.34,29.36,29.3,29.31,25948.0,24.4531,24.4698,24.4197,24.4281,25948.0
2019-05-29 13:20:00,29.3,29.31,29.28,29.3,21486.0,24.4197,24.4281,24.4031,24.4197,21486.0
2019-05-29 13:25:00,29.3,29.32,29.29,29.32,20883.0,24.4197,24.4364,24.4114,24.4364,20883.0
2019-05-29 13:30:00,29.32,29.34,29.31,29.31,19715.0,24.4364,24.4531,24.4281,24.4281,19715.0
2019-05-29 13:35:00,29.31,29.32,29.28,29.29,28595.0,24.4281,24.4364,24.4031,24.4114,28595.0
2019-05-29 13:40:00,29.29,29.3,29.26,29.27,24598.0,24.4114,24.4197,24.3864,24.3947,24598.0
2019-05-29 13:45:00,29.27,29.28,29.24,29.26,50093.0,24.3947,24.4031,24.3697,24.3864,50093.0
2019-05-29 13:50:00,29.26,29.26,29.2,29.21,34382.0,24.3864,24.3864,24.3364,24.3447,34382.0
2019-05-29 13:55:00,29.22,29.26,29.21,29.22,25632.0,24.3531,24.3864,24.3447,24.3531,25632.0
2019-05-29 14:00:00,29.22,29.24,29.2,29.2,39550.0,24.3531,24.3697,24.3364,24.3364,39550.0
2019-05-29 14:05:00,29.21,29.22,29.16,29.17,37946.0,24.3447,24.3531,24.3031,24.3114,37946.0
2019-05-29 14:10:00,29.16,29.18,29.14,29.15,34718.0,24.3031,24.3197,24.2864,24.2947,34718.0
2019-05-29 14:15:00,29.15,29.19,29.13,29.17,48690.0,24.2947,24.3281,24.2781,24.3114,48690.0
2019-05-29 14:20:00,29.17,29.2,29.15,29.19,62458.0,24.3114,24.3364,24.2947,24.3281,62458.0
2019-05-29 14:25:00,29.18,29.21,29.16,29.21,28514.0,24.3197,24.3447,24.3031,24.3447,28514.0
2019-05-29 14:30:00,29.21,29.21,29.14,29.15,40001.0,24.3447,24.3447,24.2864,24.2947,40001.0
2019-05-29 14:35:00,29.15,29.16,29.13,29.15,37153.0,24.2947,24.3031,24.2781,24.2947,37153.0
2019-05-29 14:40:00,29.15,29.15,29.07,29.07,46866.0,24.2947,24.2947,24.2281,24.2281,46866.0
2019-05-29 14:45:00,29.08,29.1,29.07,29.09,21480.0,24.2364,24.2531,24.2281,24.2447,21480.0
2019-05-29 14:50:00,29.09,29.1,29.06,29.08,33186.0,24.2447,24.2531,24.2197,24.2364,33186.0
2019-05-29 14:55:00,29.07,29.11,29.06,29.09,35012.0,24.2281,24.2614,24.2197,24.2447,35012.0
2019-05-29 15:00:00,29.09,29.09,29.02,29.05,65879.0,24.2447,24.2447,24.1864,24.2114,65879.0
2019-05-29 15:05:00,29.04,29.06,29.02,29.05,23112.0,24.203,24.2197,24.1864,24.2114,23112.0
2019-05-29 15:10:00,29.05,29.11,29.03,29.11,35849.0,24.2114,24.2614,24.1947,24.2614,35849.0
2019-05-29 15:15:00,29.1,29.14,29.09,29.11,82558.0,24.2531,24.2864,24.2447,24.2614,82558.0
2019-05-29 15:20:00,29.11,29.16,29.09,29.12,46185.0,24.2614,24.3031,24.2447,24.2697,46185.0
2019-05-29 15:25:00,29.12,29.16,29.12,29.16,48544.0,24.2697,24.3031,24.2697,24.3031,48544.0
2019-05-29 15:30:00,29.15,29.22,29.12,29.22,59019.0,24.2947,24.3531,24.2697,24.3531,59019.0
2019-05-29 15:35:00,29.22,29.27,29.22,29.24,53398.0,24.3531,24.3947,24.3531,24.3697,53398.0
2019-05-29 15:40:00,29.25,29.29,29.24,29.27,64898.0,24.3781,24.4114,24.3697,24.3947,64898.0
2019-05-29 15:45:00,29.26,29.27,29.21,29.21,82224.0,24.3864,24.3947,24.3447,24.3447,82224.0
2019-05-29 15:50:00,29.21,29.22,29.16,29.22,129907.0,24.3447,24.3531,24.3031,24.3531,129907.0
2019-05-29 15:55:00,29.22,29.25,29.18,29.19,342697.0,24.3531,24.3781,24.3197,24.3281,342697.0
2019-05-30 09:30:00,29.11,29.18,29.08,29.12,57587.0,24.4277,24.4864,24.4025,24.4361,57587.0
2019-05-30 09:35:00,29.13,29.16,29.09,29.15,17623.0,24.4445,24.4696,24.4109,24.4612,17623.0
2019-05-30 09:40:00,29.14,29.18,29.11,29.17,23964.0,24.4529,24.4864,24.4277,24.478,23964.0
2019-05-30 09:45:00,29.17,29.23,29.15,29.19,30588.0,24.478,24.5284,24.4612,24.4948,30588.0
2019-05-30 09:50:00,29.19,29.25,29.19,29.21,30663.0,24.4948,24.5452,24.4948,24.5116,30663.0
2019-05-30 09:55:00,29.21,29.35,29.2,29.33,38129.0,24.5116,24.6291,24.5032,24.6123,38129.0
2019-05-30 10:00:00,29.33,29.35,29.27,29.34,32564.0,24.6123,24.6291,24.5619,24.6207,32564.0
2019-05-30 10:05:00,29.33,29.33,29.24,29.26,26584.0,24.6123,24.6123,24.5368,24.5536,26584.0
2019-05-30 10:10:00,29.26,29.3,29.24,29.24,17356.0,24.5536,24.5871,24.5368,24.5368,17356.0
2019-05-30 10:15:00,29.25,29.26,29.19,29.26,118466.0,24.5452,24.5536,24.4948,24.5536,118466.0
2019-05-30 10:20:00,29.25,29.26,29.21,29.22,18498.0,24.5452,24.5536,24.5116,24.52,18498.0
2019-05-30 10:25:00,29.22,29.24,29.2,29.21,38793.0,24.52,24.5368,24.5032,24.5116,38793.0
2019-05-30 10:30:00,29.22,29.3,29.21,29.28,42652.0,24.52,24.5871,24.5116,24.5703,42652.0
2019-05-30 10:35:00,29.28,29.29,29.21,29.23,35603.0,24.5703,24.5787,24.5116,24.5284,35603.0
2019-05-30 10:40:00,29.22,29.26,29.21,29.24,24683.0,24.52,24.5536,24.5116,24.5368,24683.0
2019-05-30 10:45:00,29.24,29.25,29.17,29.19,26819.0,24.5368,24.5452,24.478,24.4948,26819.0
2019-05-30 10:50:00,29.19,29.2,29.1,29.12,30568.0,24.4948,24.5032,24.4193,24.4361,30568.0
2019-05-30 10:55:00,29.11,29.14,29.1,29.1,22097.0,24.4277,24.4529,24.4193,24.4193,22097.0
2019-05-30 11:00:00,29.1,29.11,29.05,29.11,32970.0,24.4193,24.4277,24.3773,24.4277,32970.0
2019-05-30 11:05:00,29.11,29.14,29.08,29.14,28656.0,24.4277,24.4529,24.4025,24.4529,28656.0
2019-05-30 11:10:00,29.14,29.19,29.12,29.18,24558.0,24.4529,24.4948,24.4361,24.4864,24558.0
2019-05-30 11:15:00,29.18,29.19,29.12,29.13,22300.0,24.4864,24.4948,24.4361,24.4445,22300.0
2019-05-30 11:20:00,29.13,29.14,29.09,29.11,20383.0,24.4445,24.4529,24.4109,24.4277,20383.0
2019-05-30 11:25:00,29.12,29.13,29.11,29.11,18250.0,24.4361,24.4445,24.4277,24.4277,18250.0
2019-05-30 11:30:00,29.12,29.13,29.04,29.06,41526.0,24.4361,24.4445,24.3689,24.3857,41526.0
2019-05-30 11:35:00,29.07,29.15,29.06,29.13,20263.0,24.3941,24.4612,24.3857,24.4445,20263.0
2019-05-30 11:40:00,29.13,29.17,29.12,29.15,40243.0,24.4445,24.478,24.4361,24.4612,40243.0
2019-05-30 11:45:00,29.14,29.18,29.13,29.17,45552.0,24.4529,24.4864,24.4445,24.478,45552.0
2019-05-30 11:50:00,29.18,29.19,29.14,29.16,28700.0,24.4864,24.4948,24.4529,24.4696,28700.0
2019-05-30 11:55:00,29.15,29.19,29.13,29.19,27160.0,24.4612,24.4948,24.4445,24.4948,27160.0
2019-05-30 12:00:00,29.19,29.19,29.15,29.16,16370.0,24.4948,24.4948,24.4612,24.4696,16370.0
2019-05-30 12:05:00,29.17,29.17,29.15,29.17,60853.0,24.478,24.478,24.4612,24.478,60853.0
2019-05-30 12:10:00,29.17,29.2,29.16,29.18,34756.0,24.478,24.5032,24.4696,24.4864,34756.0
2019-05-30 12:15:00,29.17,29.19,29.15,29.17,28564.0,24.478,24.4948,24.4612,24.478,28564.0
2019-05-30 12:20:00,29.18,29.21,29.16,29.19,48482.0,24.4864,24.5116,24.4696,24.4948,48482.0
2019-05-30 12:25:00,29.2,29.21,29.12,29.13,24502.0,24.5032,24.5116,24.4361,24.4445,24502.0
2019-05-30 12:30:00,29.13,29.17,29.13,29.17,28582.0,24.4445,24.478,24.4445,24.478,28582.0
2019-05-30 12:35:00,29.17,29.25,29.17,29.23,15928.0,24.478,24.5452,24.478,24.5284,15928.0
2019-05-30 12:40:00,29.24,29.26,29.24,29.26,31006.0,24.5368,24.5536,24.5368,24.5536,31006.0
2019-05-30 12:45:00,29.26,29.26,29.23,29.26,18957.0,24.5536,24.5536,24.5284,24.5536,18957.0
2019-05-30 12:50:00,29.26,29.26,29.23,29.23,23180.0,24.5536,24.5536,24.5284,24.5284,23180.0
2019-05-30 12:55:00,29.24,29.24,29.2,29.2,15203.0,24.5368,24.5368,24.5032,24.5032,15203.0
2019-05-30 13:00:00,29.2,29.23,29.19,29.2,22183.0,24.5032,24.5284,24.4948,24.5032,22183.0
2019-05-30 13:05:00,29.2,29.2,29.15,29.18,10227.0,24.5032,24.5032,24.4612,24.4864,10227.0
2019-05-30 13:10:00,29.19,29.2,29.18,29.19,17581.0,24.4948,24.5032,24.4864,24.4948,17581.0
2019-05-30 13:15:00,29.19,29.19,29.17,29.18,6347.0,24.4948,24.4948,24.478,24.4864,6347.0
2019-05-30 13:20:00,29.18,29.19,29.16,29.18,15244.0,24.4864,24.4948,24.4696,24.4864,15244.0
2019-05-30 13:25:00,29.18,29.19,29.16,29.18,12286.0,24.4864,24.4948,24.4696,24.4864,12286.0
2019-05-30 13:30:00,29.19,29.19,29.14,29.14,8696.0,24.4948,24.4948,24.4529,24.4529,8696.0
2019-05-30 13:35:00,29.15,29.17,29.12,29.16,19304.0,24.4612,24.478,24.4361,24.4696,19304.0
2019-05-30 13:40:00,29.17,29.17,29.14,29.14,15041.0,24.478,24.478,24.4529,24.4529,15041.0
2019-05-30 13:45:00,29.15,29.18,29.14,29.18,10390.0,24.4612,24.4864,24.4529,24.4864,10390.0
2019-05-30 13:50:00,29.17,29.2,29.17,29.17,21801.0,24.478,24.5032,24.478,24.478,21801.0
2019-05-30 13:55:00,29.17,29.18,29.17,29.17,11494.0,24.478,24.4864,24.478,24.478,11494.0
2019-05-30 14:00:00,29.18,29.2,29.17,29.17,29334.0,24.4864,24.5032,24.478,24.478,29334.0
2019-05-30 14:05:00,29.17,29.21,29.15,29.18,38801.0,24.478,24.5116,24.4612,24.4864,38801.0
2019-05-30 14:10:00,29.19,29.2,29.16,29.16,14460.0,24.4948,24.5032,24.4696,24.4696,14460.0
2019-05-30 14:15:00,29.16,29.18,29.12,29.18,40610.0,24.4696,24.4864,24.4361,24.4864,40610.0
2019-05-30 14:20:00,29.17,29.18,29.07,29.09,58255.0,24.478,24.4864,24.3941,24.4109,58255.0
2019-05-30 14:25:00,29.1,29.13,29.09,29.12,21167.0,24.4193,24.4445,24.4109,24.4361,21167.0
2019-05-30 14:30:00,29.11,29.14,29.1,29.12,16893.0,24.4277,24.4529,24.4193,24.4361,16893.0
2019-05-30 14:35:00,29.12,29.12,29.05,29.05,39358.0,24.4361,24.4361,24.3773,24.3773,39358.0
2019-05-30 14:40:00,29.05,29.08,29.04,29.07,25319.0,24.3773,24.4025,24.3689,24.3941,25319.0
2019-05-30 14:45:00,29.07,29.09,29.05,29.09,56938.0,24.3941,24.4109,24.3773,24.4109,56938.0
2019-05-30 14:50:00,29.09,29.15,29.07,29.13,63289.0,24.4109,24.4612,24.3941,24.4445,63289.0
2019-05-30 14:55:00,29.14,29.15,29.08,29.11,36692.0,24.4529,24.4612,24.4025,24.4277,36692.0
2019-05-30 15:00:00,29.11,29.12,29.06,29.06,21720.0,24.4277,24.4361,24.3857,24.3857,21720.0
2019-05-30 15:05:00,29.06,29.09,29.03,29.06,27563.0,24.3857,24.4109,24.3605,24.3857,27563.0
2019-05-30 15:10:00,29.07,29.11,29.06,29.1,19579.0,24.3941,24.4277,24.3857,24.4193,19579.0
2019-05-30 15:15:00,29.1,29.11,29.07,29.09,21252.0,24.4193,24.4277,24.3941,24.4109,21252.0
2019-05-30 15:20:00,29.09,29.12,29.08,29.12,25840.0,24.4109,24.4361,24.4025,24.4361,25840.0
2019-05-30 15:25:00,29.12,29.16,29.09,29.14,28616.0,24.4361,24.4696,24.4109,24.4529,28616.0
2019-05-30 15:30:00,29.14,29.15,29.11,29.15,20194.0,24.4529,24.4612,24.4277,24.4612,20194.0
2019-05-30 15:35:00,29.15,29.22,29.14,29.18,32316.0,24.4612,24.52,24.4529,24.4864,32316.0
2019-05-30 15:40:00,29.18,29.2,29.15,29.17,40421.0,24.4864,24.5032,24.4612,24.478,40421.0
2019-05-30 15:45:00,29.17,29.2,29.15,29.19,48968.0,24.478,24.5032,24.4612,24.4948,48968.0
2019-05-30 15:50:00,29.19,29.19,29.14,29.15,63896.0,24.4948,24.4948,24.4529,24.4612,63896.0
2019-05-30 15:55:00,29.15,29.17,29.13,29.17,137297.0,24.4612,24.478,24.4445,24.478,137297.0
2019-05-31 09:30:00,28.81,28.88,28.67,28.69,119510.0,24.1759,24.2347,24.0585,24.0752,119510.0
2019-05-31 09:35:00,28.69,28.76,28.67,28.68,61328.0,24.0752,24.134,24.0585,24.0668,61328.0
2019-05-31 09:40:00,28.68,28.72,28.65,28.72,29943.0,24.0668,24.1004,24.0417,24.1004,29943.0
2019-05-31 09:45:00,28.71,28.77,28.66,28.67,22005.0,24.092,24.1424,24.0501,24.0585,22005.0
2019-05-31 09:50:00,28.66,28.69,28.6,28.67,65156.0,24.0501,24.0752,23.9997,24.0585,65156.0
2019-05-31 09:55:00,28.68,28.73,28.63,28.7,49207.0,24.0668,24.1088,24.0249,24.0836,49207.0
2019-05-31 10:00:00,28.69,28.71,28.65,28.68,35935.0,24.0752,24.092,24.0417,24.0668,35935.0
2019-05-31 10:05:00,28.67,28.71,28.63,28.64,28589.0,24.0585,24.092,24.0249,24.0333,28589.0
2019-05-31 10:10:00,28.64,28.64,28.6,28.64,36082.0,24.0333,24.0333,23.9997,24.0333,36082.0
2019-05-31 10:15:00,28.63,28.69,28.62,28.69,18669.0,24.0249,24.0752,24.0165,24.0752,18669.0
2019-05-31 10:20:00,28.68,28.75,28.66,28.73,22794.0,24.0668,24.1256,24.0501,24.1088,22794.0
2019-05-31 10:25:00,28.73,28.76,28.72,28.74,35614.0,24.1088,24.134,24.1004,24.1172,35614.0
2019-05-31 10:30:00,28.74,28.79,28.72,28.78,28811.0,24.1172,24.1592,24.1004,24.1508,28811.0
2019-05-31 10:35:00,28.78,28.82,28.77,28.8,17877.0,24.1508,24.1843,24.1424,24.1675,17877.0
2019-05-31 10:40:00,28.8,28.83,28.75,28.77,126575.0,24.1675,24.1927,24.1256,24.1424,126575.0
2019-05-31 10:45:00,28.77,28.83,28.74,28.83,33349.0,24.1424,24.1927,24.1172,24.1927,33349.0
2019-05-31 10:50:00,28.84,28.88,28.83,28.83,17579.0,24.2011,24.2347,24.1927,24.1927,17579.0
2019-05-31 10:55:00,28.85,28.88,28.84,28.86,19326.0,24.2095,24.2347,24.2011,24.2179,19326.0
2019-05-31 11:00:00,28.85,28.86,28.81,28.82,19103.0,24.2095,24.2179,24.1759,24.1843,19103.0
2019-05-31 11:05:00,28.8,28.85,28.79,28.83,40861.0,24.1675,24.2095,24.1592,24.1927,40861.0
2019-05-31 11:10:00,28.84,28.86,28.82,28.85,13189.0,24.2011,24.2179,24.1843,24.2095,13189.0
2019-05-31 11:15:00,28.85,28.9,28.83,28.9,15852.0,24.2095,24.2515,24.1927,24.2515,15852.0
2019-05-31 11:20:00,28.9,28.92,28.88,28.9,15256.0,24.2515,24.2682,24.2347,24.2515,15256.0
2019-05-31 11:25:00,28.89,28.96,28.88,28.93,31358.0,24.2431,24.3018,24.2347,24.2766,31358.0
2019-05-31 11:30:00,28.94,28.94,28.92,28.92,14553.0,24.285,24.285,24.2682,24.2682,14553.0
2019-05-31 11:35:00,28.93,28.93,28.87,28.91,24482.0,24.2766,24.2766,24.2263,24.2598,24482.0
2019-05-31 11:40:00,28.91,28.92,28.89,28.9,58278.0,24.2598,24.2682,24.2431,24.2515,58278.0
2019-05-31 11:45:00,28.91,28.93,28.89,28.93,14651.0,24.2598,24.2766,24.2431,24.2766,14651.0
2019-05-31 11:50:00,28.93,28.94,28.92,28.93,11947.0,24.2766,24.285,24.2682,24.2766,11947.0
2019-05-31 11:55:00,28.92,28.93,28.9,28.92,19536.0,24.2682,24.2766,24.2515,24.2682,19536.0
2019-05-31 12:00:00,28.92,28.93,28.89,28.91,15857.0,24.2682,24.2766,24.2431,24.2598,15857.0
2019-05-31 12:05:00,28.91,28.93,28.89,28.9,58460.0,24.2598,24.2766,24.2431,24.2515,58460.0
2019-05-31 12:10:00,28.89,28.89,28.83,28.87,39873.0,24.2431,24.2431,24.1927,24.2263,39873.0
2019-05-31 12:15:00,28.87,28.87,28.84,28.84,13848.0,24.2263,24.2263,24.2011,24.2011,13848.0
2019-05-31 12:20:00,28.85,28.85,28.8,28.8,12873.0,24.2095,24.2095,24.1675,24.1675,12873.0
2019-05-31 12:25:00,28.8,28.82,28.79,28.82,9351.0,24.1675,24.1843,24.1592,24.1843,9351.0
2019-05-31 12:30:00,28.81,28.82,28.78,28.8,30739.0,24.1759,24.1843,24.1508,24.1675,30739.0
2019-05-31 12:35:00,28.8,28.84,28.79,28.8,15039.0,24.1675,24.2011,24.1592,24.1675,15039.0
2019-05-31 12:40:00,28.81,28.82,28.78,28.8,20130.0,24.1759,24.1843,24.1508,24.1675,20130.0
2019-05-31 12:45:00,28.79,28.82,28.79,28.8,19144.0,24.1592,24.1843,24.1592,24.1675,19144.0
2019-05-31 12:50:00,28.8,28.81,28.79,28.8,10891.0,24.1675,24.1759,24.1592,24.1675,10891.0
2019-05-31 12:55:00,28.8,28.81,28.77,28.79,18173.0,24.1675,24.1759,24.1424,24.1592,18173.0
2019-05-31 13:00:00,28.79,28.8,28.77,28.78,16264.0,24.1592,24.1675,24.1424,24.1508,16264.0
2019-05-31 13:05:00,28.78,28.79,28.77,28.79,36218.0,24.1508,24.1592,24.1424,24.1592,36218.0
2019-05-31 13:10:00,28.78,28.83,28.78,28.83,7376.0,24.1508,24.1927,24.1508,24.1927,7376.0
2019-05-31 13:15:00,28.83,28.85,28.82,28.83,11187.0,24.1927,24.2095,24.1843,24.1927,11187.0
2019-05-31 13:20:00,28.84,28.85,28.82,28.84,10534.0,24.2011,24.2095,24.1843,24.2011,10534.0
2019-05-31 13:25:00,28.84,28.87,28.83,28.87,10512.0,24.2011,24.2263,24.1927,24.2263,10512.0
2019-05-31 13:30:00,28.87,28.87,28.84,28.86,16259.0,24.2263,24.2263,24.2011,24.2179,16259.0
2019-05-31 13:35:00,28.86,28.87,28.85,28.87,4176.0,24.2179,24.2263,24.2095,24.2263,4176.0
2019-05-31 13:40:00,28.87,28.87,28.86,28.86,15097.0,24.2263,24.2263,24.2179,24.2179,15097.0
2019-05-31 13:45:00,28.87,28.9,28.86,28.9,18110.0,24.2263,24.2515,24.2179,24.2515,18110.0
2019-05-31 13:50:00,28.9,28.9,28.85,28.88,24989.0,24.2515,24.2515,24.2095,24.2347,24989.0
2019-05-31 13:55:00,28.88,28.92,28.88,28.91,16807.0,24.2347,24.2682,24.2347,24.2598,16807.0
2019-05-31 14:00:00,28.9,28.92,28.89,28.9,31506.0,24.2515,24.2682,24.2431,24.2515,31506.0
2019-05-31 14:05:00,28.89,28.91,28.89,28.9,36483.0,24.2431,24.2598,24.2431,24.2515,36483.0
2019-05-31 14:10:00,28.91,28.92,28.87,28.91,89241.0,24.2598,24.2682,24.2263,24.2598,89241.0
2019-05-31 14:15:00,28.9,28.91,28.88,28.9,54644.0,24.2515,24.2598,24.2347,24.2515,54644.0
2019-05-31 14:20:00,28.9,28.9,28.87,28.89,38775.0,24.2515,24.2515,24.2263,24.2431,38775.0
2019-05-31 14:25:00,28.89,28.89,28.84,28.85,37300.0,24.2431,24.2431,24.2011,24.2095,37300.0
2019-05-31 14:30:00,28.85,28.85,28.78,28.79,35233.0,24.2095,24.2095,24.1508,24.1592,35233.0
2019-05-31 14:35:00,28.78,28.79,28.77,28.79,20169.0,24.1508,24.1592,24.1424,24.1592,20169.0
2019-05-31 14:40:00,28.78,28.86,28.78,28.86,49125.0,24.1508,24.2179,24.1508,24.2179,49125.0
2019-05-31 14:45:00,28.86,28.88,28.84,28.85,60716.0,24.2179,24.2347,24.2011,24.2095,60716.0
2019-05-31 14:50:00,28.86,28.89,28.85,28.87,27598.0,24.2179,24.2431,24.2095,24.2263,27598.0
2019-05-31 14:55:00,28.87,28.88,28.85,28.86,23636.0,24.2263,24.2347,24.2095,24.2179,23636.0
2019-05-31 15:00:00,28.87,28.87,28.81,28.82,57834.0,24.2263,24.2263,24.1759,24.1843,57834.0
2019-05-31 15:05:00,28.83,28.86,28.82,28.86,61760.0,24.1927,24.2179,24.1843,24.2179,61760.0
2019-05-31 15:10:00,28.85,28.86,28.84,28.85,50601.0,24.2095,24.2179,24.2011,24.2095,50601.0
2019-05-31 15:15:00,28.84,28.86,28.82,28.83,46965.0,24.2011,24.2179,24.1843,24.1927,46965.0
2019-05-31 15:20:00,28.83,28.85,28.79,28.8,95484.0,24.1927,24.2095,24.1592,24.1675,95484.0
2019-05-31 15:25:00,28.79,28.85,28.79,28.85,88832.0,24.1592,24.2095,24.1592,24.2095,88832.0
2019-05-31 15:30:00,28.85,28.88,28.84,28.86,80798.0,24.2095,24.2347,24.2011,24.2179,80798.0
2019-05-31 15:35:00,28.86,28.87,28.82,28.85,92467.0,24.2179,24.2263,24.1843,24.2095,92467.0
2019-05-31 15:40:00,28.85,28.87,28.84,28.85,88189.0,24.2095,24.2263,24.2011,24.2095,88189.0
2019-05-31 15:45:00,28.85,28.9,28.84,28.89,88760.0,24.2095,24.2515,24.2011,24.2431,88760.0
2019-05-31 15:50:00,28.89,28.89,28.84,28.84,127344.0,24.2431,24.2431,24.2011,24.2011,127344.0
2019-05-31 15:55:00,28.84,28.86,28.83,28.85,231028.0,24.2011,24.2179,24.1927,24.2095,231028.0
2019-06-03 09:30:00,28.82,28.95,28.8,28.95,83595.0,24.1843,24.2934,24.1675,24.2934,83595.0
2019-06-03 09:35:00,28.95,29.0,28.92,28.95,23843.0,24.2934,24.3354,24.2682,24.2934,23843.0
2019-06-03 09:40:00,28.95,28.96,28.9,28.95,14849.0,24.2934,24.3018,24.2515,24.2934,14849.0
2019-06-03 09:45:00,28.95,28.95,28.79,28.85,31243.0,24.2934,24.2934,24.1592,24.2095,31243.0
2019-06-03 09:50:00,28.85,28.88,28.82,28.84,33381.0,24.2095,24.2347,24.1843,24.2011,33381.0
2019-06-03 09:55:00,28.84,28.92,28.82,28.91,24824.0,24.2011,24.2682,24.1843,24.2598,24824.0
2019-06-03 10:00:00,28.9,28.94,28.84,28.93,27216.0,24.2515,24.285,24.2011,24.2766,27216.0
2019-06-03 10:05:00,28.92,28.99,28.9,28.99,13489.0,24.2682,24.327,24.2515,24.327,13489.0
2019-06-03 10:10:00,28.98,29.02,28.97,29.02,16986.0,24.3186,24.3522,24.3102,24.3522,16986.0
2019-06-03 10:15:00,29.01,29.08,28.98,29.08,16339.0,24.3438,24.4025,24.3186,24.4025,16339.0
2019-06-03 10:20:00,29.08,29.12,29.07,29.1,13854.0,24.4025,24.4361,24.3941,24.4193,13854.0
2019-06-03 10:25:00,29.1,29.15,29.09,29.15,20199.0,24.4193,24.4612,24.4109,24.4612,20199.0
2019-06-03 10:30:00,29.15,29.2,29.14,29.16,18055.0,24.4612,24.5032,24.4529,24.4696,18055.0
2019-06-03 10:35:00,29.17,29.2,29.15,29.18,13856.0,24.478,24.5032,24.4612,24.4864,13856.0
2019-06-03 10:40:00,29.17,29.22,29.16,29.21,12584.0,24.478,24.52,24.4696,24.5116,12584.0
2019-06-03 10:45:00,29.2,29.24,29.14,29.16,23521.0,24.5032,24.5368,24.4529,24.4696,23521.0
2019-06-03 10:50:00,29.15,29.15,29.12,29.15,12546.0,24.4612,24.4612,24.4361,24.4612,12546.0
2019-06-03 10:55:00,29.16,29.19,29.15,29.17,12605.0,24.4696,24.4948,24.4612,24.478,12605.0
2019-06-03 11:00:00,29.17,29.18,29.14,29.18,20680.0,24.478,24.4864,24.4529,24.4864,20680.0
2019-06-03 11:05:00,29.17,29.17,29.1,29.12,10897.0,24.478,24.478,24.4193,24.4361,10897.0
2019-06-03 11:10:00,29.11,29.12,29.08,29.1,19161.0,24.4277,24.4361,24.4025,24.4193,19161.0
2019-06-03 11:15:00,29.1,29.11,29.07,29.1,28983.0,24.4193,24.4277,24.3941,24.4193,28983.0
2019-06-03 11:20:00,29.09,29.14,29.08,29.13,36172.0,24.4109,24.4529,24.4025,24.4445,36172.0
2019-06-03 11:25:00,29.12,29.15,29.11,29.13,30193.0,24.4361,24.4612,24.4277,24.4445,30193.0
2019-06-03 11:30:00,29.13,29.17,29.12,29.16,42676.0,24.4445,24.478,24.4361,24.4696,42676.0
2019-06-03 11:35:00,29.16,29.17,29.1,29.13,25589.0,24.4696,24.478,24.4193,24.4445,25589.0
2019-06-03 11:40:00,29.13,29.14,29.06,29.11,20085.0,24.4445,24.4529,24.3857,24.4277,20085.0
2019-06-03 11:45:00,29.11,29.11,29.05,29.07,12484.0,24.4277,24.4277,24.3773,24.3941,12484.0
2019-06-03 11:50:00,29.07,29.1,29.07,29.09,18949.0,24.3941,24.4193,24.3941,24.4109,18949.0
2019-06-03 11:55:00,29.09,29.1,29.07,29.08,17450.0,24.4109,24.4193,24.3941,24.4025,17450.0
2019-06-03 12:00:00,29.07,29.09,29.03,29.04,18234.0,24.3941,24.4109,24.3605,24.3689,18234.0
2019-06-03 12:05:00,29.03,29.03,28.96,28.98,30061.0,24.3605,24.3605,24.3018,24.3186,30061.0
2019-06-03 12:10:00,28.98,28.99,28.93,28.96,23328.0,24.3186,24.327,24.2766,24.3018,23328.0
2019-06-03 12:15:00,28.96,28.98,28.93,28.97,13182.0,24.3018,24.3186,24.2766,24.3102,13182.0
2019-06-03 12:20:00,28.97,28.97,28.91,28.92,14293.0,24.3102,24.3102,24.2598,24.2682,14293.0
2019-06-03 12:25:00,28.93,28.95,28.89,28.9,21192.0,24.2766,24.2934,24.2431,24.2515,21192.0
2019-06-03 12:30:00,28.91,28.94,28.87,28.9,38183.0,24.2598,24.285,24.2263,24.2515,38183.0
2019-06-03 12:35:00,28.89,29.0,28.89,29.0,12593.0,24.2431,24.3354,24.2431,24.3354,12593.0
2019-06-03 12:40:00,28.98,29.01,28.97,28.98,20694.0,24.3186,24.3438,24.3102,24.3186,20694.0
2019-06-03 12:45:00,28.98,29.01,28.95,29.01,36535.0,24.3186,24.3438,24.2934,24.3438,36535.0
2019-06-03 12:50:00,29.0,29.0,28.95,28.96,12876.0,24.3354,24.3354,24.2934,24.3018,12876.0
2019-06-03 12:55:00,28.97,29.01,28.97,28.98,15656.0,24.3102,24.3438,24.3102,24.3186,15656.0
2019-06-03 13:00:00,28.99,29.0,28.93,29.0,21210.0,24.327,24.3354,24.2766,24.3354,21210.0
2019-06-03 13:05:00,29.01,29.03,28.99,29.02,21468.0,24.3438,24.3605,24.327,24.3522,21468.0
2019-06-03 13:10:00,29.03,29.04,29.0,29.04,9741.0,24.3605,24.3689,24.3354,24.3689,9741.0
2019-06-03 13:15:00,29.03,29.05,28.98,29.0,71608.0,24.3605,24.3773,24.3186,24.3354,71608.0
2019-06-03 13:20:00,29.01,29.03,28.97,29.0,34728.0,24.3438,24.3605,24.3102,24.3354,34728.0
2019-06-03 13:25:00,29.0,29.17,29.0,29.03,60405.0,24.3354,24.478,24.3354,24.3605,60405.0
2019-06-03 13:30:00,29.03,29.04,28.93,28.96,48148.0,24.3605,24.3689,24.2766,24.3018,48148.0
2019-06-03 13:35:00,28.95,28.98,28.91,28.93,13703.0,24.2934,24.3186,24.2598,24.2766,13703.0
2019-06-03 13:40:00,28.92,29.03,28.91,29.02,10869.0,24.2682,24.3605,24.2598,24.3522,10869.0
2019-06-03 13:45:00,29.02,29.04,28.97,28.98,25634.0,24.3522,24.3689,24.3102,24.3186,25634.0
2019-06-03 13:50:00,28.98,29.06,28.97,29.03,18987.0,24.3186,24.3857,24.3102,24.3605,18987.0
2019-06-03 13:55:00,29.02,29.14,29.01,29.08,42281.0,24.3522,24.4529,24.3438,24.4025,42281.0
2019-06-03 14:00:00,29.08,29.13,29.05,29.09,26062.0,24.4025,24.4445,24.3773,24.4109,26062.0
2019-06-03 14:05:00,29.1,29.14,29.08,29.14,15202.0,24.4193,24.4529,24.4025,24.4529,15202.0
2019-06-03 14:10:00,29.14,29.14,29.06,29.08,18855.0,24.4529,24.4529,24.3857,24.4025,18855.0
2019-06-03 14:15:00,29.07,29.08,29.01,29.02,24797.0,24.3941,24.4025,24.3438,24.3522,24797.0
2019-06-03 14:20:00,29.03,29.07,29.02,29.03,31212.0,24.3605,24.3941,24.3522,24.3605,31212.0
2019-06-03 14:25:00,29.03,29.04,28.99,29.01,45528.0,24.3605,24.3689,24.327,24.3438,45528.0
2019-06-03 14:30:00,29.01,29.04,28.96,28.96,36034.0,24.3438,24.3689,24.3018,24.3018,36034.0
2019-06-03 14:35:00,28.97,28.98,28.91,28.93,12740.0,24.3102,24.3186,24.2598,24.2766,12740.0
2019-06-03 14:40:00,28.94,28.95,28.91,28.94,23400.0,24.285,24.2934,24.2598,24.285,23400.0
2019-06-03 14:45:00,28.94,28.96,28.9,28.91,15980.0,24.285,24.3018,24.2515,24.2598,15980.0
2019-06-03 14:50:00,28.91,28.92,28.89,28.9,23919.0,24.2598,24.2682,24.2431,24.2515,23919.0
2019-06-03 14:55:00,28.9,28.91,28.85,28.9,21138.0,24.2515,24.2598,24.2095,24.2515,21138.0
2019-06-03 15:00:00,28.9,28.9,28.81,28.82,34453.0,24.2515,24.2515,24.1759,24.1843,34453.0
2019-06-03 15:05:00,28.82,28.87,28.82,28.84,26795.0,24.1843,24.2263,24.1843,24.2011,26795.0
2019-06-03 15:10:00,28.83,28.87,28.79,28.87,32465.0,24.1927,24.2263,24.1592,24.2263,32465.0
2019-06-03 15:15:00,28.87,28.9,28.83,28.85,36616.0,24.2263,24.2515,24.1927,24.2095,36616.0
2019-06-03 15:20:00,28.85,28.92,28.84,28.88,49540.0,24.2095,24.2682,24.2011,24.2347,49540.0
2019-06-03 15:25:00,28.87,28.87,28.77,28.79,77604.0,24.2263,24.2263,24.1424,24.1592,77604.0
2019-06-03 15:30:00,28.79,28.79,28.72,28.78,67019.0,24.1592,24.1592,24.1004,24.1508,67019.0
2019-06-03 15:35:00,28.77,28.79,28.72,28.74,74538.0,24.1424,24.1592,24.1004,24.1172,74538.0
2019-06-03 15:40:00,28.74,28.8,28.74,28.78,125118.0,24.1172,24.1675,24.1172,24.1508,125118.0
2019-06-03 15:45:00,28.79,28.81,28.7,28.71,124206.0,24.1592,24.1759,24.0836,24.092,124206.0
2019-06-03 15:50:00,28.71,28.8,28.71,28.76,198820.0,24.092,24.1675,24.092,24.134,198820.0
2019-06-03 15:55:00,28.76,28.86,28.76,28.83,336596.0,24.134,24.2179,24.134,24.1927,336596.0
2019-06-04 09:30:00,29.3,29.47,29.26,29.46,72786.0,24.5871,24.7298,24.5536,24.7214,72786.0
2019-06-04 09:35:00,29.45,29.51,29.39,29.39,117563.0,24.713,24.7633,24.6626,24.6626,117563.0
2019-06-04 09:40:00,29.38,29.48,29.38,29.38,38969.0,24.6542,24.7382,24.6542,24.6542,38969.0
2019-06-04 09:45:00,29.37,29.41,29.32,29.36,31684.0,24.6459,24.6794,24.6039,24.6375,31684.0
2019-06-04 09:50:00,29.36,29.36,29.29,29.32,43057.0,24.6375,24.6375,24.5787,24.6039,43057.0
2019-06-04 09:55:00,29.32,29.43,29.31,29.42,39339.0,24.6039,24.6962,24.5955,24.6878,39339.0
2019-06-04 10:00:00,29.4,29.45,29.38,29.4,26440.0,24.671,24.713,24.6542,24.671,26440.0
2019-06-04 10:05:00,29.4,29.41,29.33,29.38,18997.0,24.671,24.6794,24.6123,24.6542,18997.0
2019-06-04 10:10:00,29.38,29.42,29.37,29.41,20918.0,24.6542,24.6878,24.6459,24.6794,20918.0
2019-06-04 10:15:00,29.42,29.46,29.41,29.43,29861.0,24.6878,24.7214,24.6794,24.6962,29861.0
2019-06-04 10:20:00,29.44,29.46,29.39,29.45,32321.0,24.7046,24.7214,24.6626,24.713,32321.0
2019-06-04 10:25:00,29.45,29.49,29.44,29.48,31480.0,24.713,24.7466,24.7046,24.7382,31480.0
2019-06-04 10:30:00,29.48,29.52,29.47,29.48,21285.0,24.7382,24.7717,24.7298,24.7382,21285.0
2019-06-04 10:35:00,29.48,29.49,29.44,29.46,48528.0,24.7382,24.7466,24.7046,24.7214,48528.0
2019-06-04 10:40:00,29.45,29.53,29.43,29.51,85506.0,24.713,24.7801,24.6962,24.7633,85506.0
2019-06-04 10:45:00,29.5,29.53,29.48,29.5,92466.0,24.7549,24.7801,24.7382,24.7549,92466.0
2019-06-04 10:50:00,29.5,29.55,29.49,29.53,35177.0,24.7549,24.7969,24.7466,24.7801,35177.0
2019-06-04 10:55:00,29.52,29.56,29.51,29.56,31444.0,24.7717,24.8053,24.7633,24.8053,31444.0
2019-06-04 11:00:00,29.55,29.6,29.54,29.6,34808.0,24.7969,24.8389,24.7885,24.8389,34808.0
2019-06-04 11:05:00,29.6,29.66,29.59,29.61,31985.0,24.8389,24.8892,24.8305,24.8473,31985.0
2019-06-04 11:10:00,29.61,29.62,29.57,29.61,28361.0,24.8473,24.8556,24.8137,24.8473,28361.0
2019-06-04 11:15:00,29.61,29.62,29.53,29.6,49047.0,24.8473,24.8556,24.7801,24.8389,49047.0
2019-06-04 11:20:00,29.61,29.61,29.58,29.59,20792.0,24.8473,24.8473,24.8221,24.8305,20792.0
2019-06-04 11:25:00,29.59,29.63,29.58,29.63,31097.0,24.8305,24.864,24.8221,24.864,31097.0
2019-06-04 11:30:00,29.63,29.69,29.6,29.68,31234.0,24.864,24.9144,24.8389,24.906,31234.0
2019-06-04 11:35:00,29.69,29.77,29.68,29.76,112388.0,24.9144,24.9815,24.906,24.9731,112388.0
2019-06-04 11:40:00,29.76,29.81,29.76,29.79,44753.0,24.9731,25.0151,24.9731,24.9983,44753.0
2019-06-04 11:45:00,29.8,29.8,29.77,29.79,21872.0,25.0067,25.0067,24.9815,24.9983,21872.0
2019-06-04 11:50:00,29.79,29.79,29.74,29.75,32519.0,24.9983,24.9983,24.9563,24.9647,32519.0
2019-06-04 11:55:00,29.75,29.76,29.69,29.69,32621.0,24.9647,24.9731,24.9144,24.9144,32621.0
2019-06-04 12:00:00,29.69,29.69,29.62,29.62,17934.0,24.9144,24.9144,24.8556,24.8556,17934.0
2019-06-04 12:05:00,29.62,29.64,29.6,29.63,18921.0,24.8556,24.8724,24.8389,24.864,18921.0
2019-06-04 12:10:00,29.63,29.68,29.62,29.67,21734.0,24.864,24.906,24.8556,24.8976,21734.0
2019-06-04 12:15:00,29.67,29.68,29.64,29.64,21755.0,24.8976,24.906,24.8724,24.8724,21755.0
2019-06-04 12:20:00,29.65,29.65,29.63,29.64,20515.0,24.8808,24.8808,24.864,24.8724,20515.0
2019-06-04 12:25:00,29.63,29.67,29.59,29.66,87072.0,24.864,24.8976,24.8305,24.8892,87072.0
2019-06-04 12:30:00,29.65,29.65,29.6,29.61,9358.0,24.8808,24.8808,24.8389,24.8473,9358.0
2019-06-04 12:35:00,29.61,29.63,29.61,29.62,9222.0,24.8473,24.864,24.8473,24.8556,9222.0
2019-06-04 12:40:00,29.62,29.65,29.61,29.65,13072.0,24.8556,24.8808,24.8473,24.8808,13072.0
2019-06-04 12:45:00,29.64,29.69,29.63,29.68,16063.0,24.8724,24.9144,24.864,24.906,16063.0
2019-06-04 12:50:00,29.69,29.72,29.69,29.71,25561.0,24.9144,24.9396,24.9144,24.9312,25561.0
2019-06-04 12:55:00,29.71,29.72,29.66,29.67,14426.0,24.9312,24.9396,24.8892,24.8976,14426.0
2019-06-04 13:00:00,29.67,29.7,29.66,29.67,14972.0,24.8976,24.9228,24.8892,24.8976,14972.0
2019-06-04 13:05:00,29.68,29.69,29.63,29.63,12160.0,24.906,24.9144,24.864,24.864,12160.0
2019-06-04 13:10:00,29.64,29.65,29.61,29.64,13624.0,24.8724,24.8808,24.8473,24.8724,13624.0
2019-06-04 13:15:00,29.63,29.63,29.61,29.62,9959.0,24.864,24.864,24.8473,24.8556,9959.0
2019-06-04 13:20:00,29.61,29.63,29.6,29.63,14812.0,24.8473,24.864,24.8389,24.864,14812.0
2019-06-04 13:25:00,29.63,29.66,29.63,29.66,13086.0,24.864,24.8892,24.864,24.8892,13086.0
2019-06-04 13:30:00,29.66,29.7,29.65,29.69,16460.0,24.8892,24.9228,24.8808,24.9144,16460.0
2019-06-04 13:35:00,29.69,29.7,29.64,29.65,17586.0,24.9144,24.9228,24.8724,24.8808,17586.0
2019-06-04 13:40:00,29.65,29.69,29.64,29.68,26479.0,24.8808,24.9144,24.8724,24.906,26479.0
2019-06-04 13:45:00,29.69,29.71,29.68,29.69,9974.0,24.9144,24.9312,24.906,24.9144,9974.0
2019-06-04 13:50:00,29.69,29.72,29.67,29.69,21800.0,24.9144,24.9396,24.8976,24.9144,21800.0
2019-06-04 13:55:00,29.7,29.74,29.69,29.72,12778.0,24.9228,24.9563,24.9144,24.9396,12778.0
2019-06-04 14:00:00,29.72,29.74,29.69,29.74,22910.0,24.9396,24.9563,24.9144,24.9563,22910.0
2019-06-04 14:05:00,29.73,29.73,29.68,29.69,14987.0,24.948,24.948,24.906,24.9144,14987.0
2019-06-04 14:10:00,29.7,29.71,29.67,29.68,9700.0,24.9228,24.9312,24.8976,24.906,9700.0
2019-06-04 14:15:00,29.67,29.69,29.64,29.66,14778.0,24.8976,24.9144,24.8724,24.8892,14778.0
2019-06-04 14:20:00,29.67,29.67,29.65,29.67,12667.0,24.8976,24.8976,24.8808,24.8976,12667.0
2019-06-04 14:25:00,29.66,29.68,29.65,29.67,28523.0,24.8892,24.906,24.8808,24.8976,28523.0
2019-06-04 14:30:00,29.68,29.68,29.64,29.66,25471.0,24.906,24.906,24.8724,24.8892,25471.0
2019-06-04 14:35:00,29.65,29.66,29.64,29.66,8063.0,24.8808,24.8892,24.8724,24.8892,8063.0
2019-06-04 14:40:00,29.66,29.68,29.66,29.68,5603.0,24.8892,24.906,24.8892,24.906,5603.0
2019-06-04 14:45:00,29.68,29.7,29.67,29.7,21324.0,24.906,24.9228,24.8976,24.9228,21324.0
2019-06-04 14:50:00,29.69,29.69,29.66,29.68,16717.0,24.9144,24.9144,24.8892,24.906,16717.0
2019-06-04 14:55:00,29.68,29.71,29.67,29.68,20769.0,24.906,24.9312,24.8976,24.906,20769.0
2019-06-04 15:00:00,29.68,29.72,29.67,29.72,14844.0,24.906,24.9396,24.8976,24.9396,14844.0
2019-06-04 15:05:00,29.72,29.76,29.71,29.76,17232.0,24.9396,24.9731,24.9312,24.9731,17232.0
2019-06-04 15:10:00,29.75,29.81,29.75,29.79,45707.0,24.9647,25.0151,24.9647,24.9983,45707.0
2019-06-04 15:15:00,29.79,29.8,29.77,29.8,17615.0,24.9983,25.0067,24.9815,25.0067,17615.0
2019-06-04 15:20:00,29.8,29.81,29.78,29.79,37660.0,25.0067,25.0151,24.9899,24.9983,37660.0
2019-06-04 15:25:00,29.8,29.82,29.79,29.82,18701.0,25.0067,25.0235,24.9983,25.0235,18701.0
2019-06-04 15:30:00,29.82,29.82,29.79,29.82,45621.0,25.0235,25.0235,24.9983,25.0235,45621.0
2019-06-04 15:35:00,29.81,29.82,29.77,29.79,52876.0,25.0151,25.0235,24.9815,24.9983,52876.0
2019-06-04 15:40:00,29.79,29.81,29.77,29.8,51135.0,24.9983,25.0151,24.9815,25.0067,51135.0
2019-06-04 15:45:00,29.79,29.83,29.78,29.82,67369.0,24.9983,25.0319,24.9899,25.0235,67369.0
2019-06-04 15:50:00,29.83,29.89,29.82,29.88,117446.0,25.0319,25.0822,25.0235,25.0738,117446.0
2019-06-04 15:55:00,29.87,29.9,29.85,29.87,272661.0,25.0654,25.0906,25.0486,25.0654,272661.0
2019-06-05 09:30:00,30.12,30.23,30.06,30.21,85778.0,25.2752,25.3675,25.2249,25.3507,85778.0
2019-06-05 09:35:00,30.21,30.24,30.16,30.21,98892.0,25.3507,25.3759,25.3088,25.3507,98892.0
2019-06-05 09:40:00,30.24,30.24,30.04,30.05,50074.0,25.3759,25.3759,25.2081,25.2165,50074.0
2019-06-05 09:45:00,30.05,30.06,29.96,29.96,53258.0,25.2165,25.2249,25.141,25.141,53258.0
2019-06-05 09:50:00,29.97,29.97,29.86,29.91,75848.0,25.1493,25.1493,25.057,25.099,75848.0
2019-06-05 09:55:00,29.9,30.05,29.9,30.05,19101.0,25.0906,25.2165,25.0906,25.2165,19101.0
2019-06-05 10:00:00,30.05,30.09,29.96,29.96,29064.0,25.2165,25.25,25.141,25.141,29064.0
2019-06-05 10:05:00,29.96,29.98,29.91,29.97,41152.0,25.141,25.1577,25.099,25.1493,41152.0
2019-06-05 10:10:00,29.97,30.0,29.91,29.96,30632.0,25.1493,25.1745,25.099,25.141,30632.0
2019-06-05 10:15:00,29.96,30.0,29.93,29.97,18368.0,25.141,25.1745,25.1158,25.1493,18368.0
2019-06-05 10:20:00,29.97,30.02,29.94,29.99,21133.0,25.1493,25.1913,25.1242,25.1661,21133.0
2019-06-05 10:25:00,29.99,29.99,29.93,29.95,39506.0,25.1661,25.1661,25.1158,25.1326,39506.0
2019-06-05 10:30:00,29.95,29.96,29.88,29.92,73365.0,25.1326,25.141,25.0738,25.1074,73365.0
2019-06-05 10:35:00,29.93,29.96,29.89,29.95,29851.0,25.1158,25.141,25.0822,25.1326,29851.0
2019-06-05 10:40:00,29.95,29.97,29.91,29.93,56219.0,25.1326,25.1493,25.099,25.1158,56219.0
2019-06-05 10:45:00,29.92,29.94,29.89,29.9,42404.0,25.1074,25.1242,25.0822,25.0906,42404.0
2019-06-05 10:50:00,29.91,29.92,29.85,29.91,29984.0,25.099,25.1074,25.0486,25.099,29984.0
2019-06-05 10:55:00,29.91,29.93,29.86,29.89,30956.0,25.099,25.1158,25.057,25.0822,30956.0
2019-06-05 11:00:00,29.9,30.02,29.89,30.01,28791.0,25.0906,25.1913,25.0822,25.1829,28791.0
2019-06-05 11:05:00,30.0,30.03,29.97,29.99,37808.0,25.1745,25.1997,25.1493,25.1661,37808.0
2019-06-05 11:10:00,29.99,30.08,29.99,30.07,27122.0,25.1661,25.2417,25.1661,25.2333,27122.0
2019-06-05 11:15:00,30.06,30.09,30.04,30.07,32455.0,25.2249,25.25,25.2081,25.2333,32455.0
2019-06-05 11:20:00,30.08,30.12,30.08,30.12,40242.0,25.2417,25.2752,25.2417,25.2752,40242.0
2019-06-05 11:25:00,30.12,30.16,30.07,30.16,41462.0,25.2752,25.3088,25.2333,25.3088,41462.0
2019-06-05 11:30:00,30.16,30.17,30.12,30.15,45758.0,25.3088,25.3172,25.2752,25.3004,45758.0
2019-06-05 11:35:00,30.15,30.17,30.12,30.16,30790.0,25.3004,25.3172,25.2752,25.3088,30790.0
2019-06-05 11:40:00,30.16,30.16,30.12,30.14,17697.0,25.3088,25.3088,25.2752,25.292,17697.0
2019-06-05 11:45:00,30.14,30.15,30.09,30.1,28419.0,25.292,25.3004,25.25,25.2584,28419.0
2019-06-05 11:50:00,30.1,30.1,30.05,30.06,19731.0,25.2584,25.2584,25.2165,25.2249,19731.0
2019-06-05 11:55:00,30.06,30.12,30.06,30.11,21100.0,25.2249,25.2752,25.2249,25.2668,21100.0
2019-06-05 12:00:00,30.11,30.13,30.05,30.07,21885.0,25.2668,25.2836,25.2165,25.2333,21885.0
2019-06-05 12:05:00,30.07,30.08,30.04,30.06,20932.0,25.2333,25.2417,25.2081,25.2249,20932.0
2019-06-05 12:10:00,30.05,30.07,30.02,30.02,19712.0,25.2165,25.2333,25.1913,25.1913,19712.0
2019-06-05 12:15:00,30.02,30.06,30.0,30.04,16100.0,25.1913,25.2249,25.1745,25.2081,16100.0
2019-06-05 12:20:00,30.04,30.09,30.04,30.08,24443.0,25.2081,25.25,25.2081,25.2417,24443.0
2019-06-05 12:25:00,30.07,30.15,30.06,30.14,48300.0,25.2333,25.3004,25.2249,25.292,48300.0
2019-06-05 12:30:00,30.13,30.16,30.1,30.14,64400.0,25.2836,25.3088,25.2584,25.292,64400.0
2019-06-05 12:35:00,30.14,30.21,30.13,30.21,22163.0,25.292,25.3507,25.2836,25.3507,22163.0
2019-06-05 12:40:00,30.2,30.22,30.19,30.22,30681.0,25.3424,25.3591,25.334,25.3591,30681.0
2019-06-05 12:45:00,30.22,30.23,30.19,30.21,30319.0,25.3591,25.3675,25.334,25.3507,30319.0
2019-06-05 12:50:00,30.21,30.27,30.21,30.26,31852.0,25.3507,25.4011,25.3507,25.3927,31852.0
2019-06-05 12:55:00,30.26,30.27,30.24,30.24,36521.0,25.3927,25.4011,25.3759,25.3759,36521.0
2019-06-05 13:00:00,30.25,30.3,30.25,30.3,23349.0,25.3843,25.4263,25.3843,25.4263,23349.0
2019-06-05 13:05:00,30.3,30.32,30.28,30.3,43460.0,25.4263,25.4431,25.4095,25.4263,43460.0
2019-06-05 13:10:00,30.3,30.33,30.27,30.28,36205.0,25.4263,25.4514,25.4011,25.4095,36205.0
2019-06-05 13:15:00,30.27,30.31,30.26,30.31,23911.0,25.4011,25.4347,25.3927,25.4347,23911.0
2019-06-05 13:20:00,30.3,30.31,30.28,30.29,32326.0,25.4263,25.4347,25.4095,25.4179,32326.0
2019-06-05 13:25:00,30.29,30.3,30.21,30.22,109953.0,25.4179,25.4263,25.3507,25.3591,109953.0
2019-06-05 13:30:00,30.22,30.23,30.2,30.22,33627.0,25.3591,25.3675,25.3424,25.3591,33627.0
2019-06-05 13:35:00,30.21,30.25,30.19,30.25,46093.0,25.3507,25.3843,25.334,25.3843,46093.0
2019-06-05 13:40:00,30.25,30.25,30.23,30.24,35941.0,25.3843,25.3843,25.3675,25.3759,35941.0
2019-06-05 13:45:00,30.24,30.25,30.22,30.24,51674.0,25.3759,25.3843,25.3591,25.3759,51674.0
2019-06-05 13:50:00,30.25,30.27,30.23,30.27,16937.0,25.3843,25.4011,25.3675,25.4011,16937.0
2019-06-05 13:55:00,30.26,30.27,30.24,30.25,48934.0,25.3927,25.4011,25.3759,25.3843,48934.0
2019-06-05 14:00:00,30.25,30.25,30.19,30.2,44239.0,25.3843,25.3843,25.334,25.3424,44239.0
2019-06-05 14:05:00,30.19,30.2,30.17,30.2,33331.0,25.334,25.3424,25.3172,25.3424,33331.0
2019-06-05 14:10:00,30.2,30.22,30.18,30.19,47387.0,25.3424,25.3591,25.3256,25.334,47387.0
2019-06-05 14:15:00,30.19,30.19,30.16,30.17,24771.0,25.334,25.334,25.3088,25.3172,24771.0
2019-06-05 14:20:00,30.17,30.17,30.15,30.16,23722.0,25.3172,25.3172,25.3004,25.3088,23722.0
2019-06-05 14:25:00,30.16,30.16,30.1,30.1,25202.0,25.3088,25.3088,25.2584,25.2584,25202.0
2019-06-05 14:30:00,30.11,30.11,30.08,30.09,44016.0,25.2668,25.2668,25.2417,25.25,44016.0
2019-06-05 14:35:00,30.1,30.15,30.09,30.13,66505.0,25.2584,25.3004,25.25,25.2836,66505.0
2019-06-05 14:40:00,30.14,30.23,30.13,30.23,54393.0,25.292,25.3675,25.2836,25.3675,54393.0
2019-06-05 14:45:00,30.23,30.24,30.18,30.18,36117.0,25.3675,25.3759,25.3256,25.3256,36117.0
2019-06-05 14:50:00,30.17,30.18,30.15,30.18,29892.0,25.3172,25.3256,25.3004,25.3256,29892.0
2019-06-05 14:55:00,30.17,30.2,30.17,30.19,19289.0,25.3172,25.3424,25.3172,25.334,19289.0
2019-06-05 15:00:00,30.18,30.22,30.18,30.21,30205.0,25.3256,25.3591,25.3256,25.3507,30205.0
2019-06-05 15:05:00,30.21,30.21,30.17,30.19,69266.0,25.3507,25.3507,25.3172,25.334,69266.0
2019-06-05 15:10:00,30.19,30.24,30.18,30.23,37346.0,25.334,25.3759,25.3256,25.3675,37346.0
2019-06-05 15:15:00,30.23,30.27,30.23,30.27,83462.0,25.3675,25.4011,25.3675,25.4011,83462.0
2019-06-05 15:20:00,30.26,30.28,30.24,30.28,30336.0,25.3927,25.4095,25.3759,25.4095,30336.0
2019-06-05 15:25:00,30.28,30.28,30.24,30.24,35657.0,25.4095,25.4095,25.3759,25.3759,35657.0
2019-06-05 15:30:00,30.25,30.25,30.2,30.23,82644.0,25.3843,25.3843,25.3424,25.3675,82644.0
2019-06-05 15:35:00,30.23,30.24,30.19,30.23,58842.0,25.3675,25.3759,25.334,25.3675,58842.0
2019-06-05 15:40:00,30.22,30.25,30.21,30.24,62892.0,25.3591,25.3843,25.3507,25.3759,62892.0
2019-06-05 15:45:00,30.25,30.3,30.24,30.3,106596.0,25.3843,25.4263,25.3759,25.4263,106596.0
2019-06-05 15:50:00,30.3,30.35,30.29,30.35,137360.0,25.4263,25.4682,25.4179,25.4682,137360.0
2019-06-05 15:55:00,30.34,30.38,30.33,30.36,272099.0,25.4598,25.4934,25.4514,25.4766,272099.0
2019-06-06 09:30:00,30.36,30.48,30.31,30.45,67335.0,25.4766,25.5773,25.4347,25.5521,67335.0
2019-06-06 09:35:00,30.45,30.46,30.34,30.41,26828.0,25.5521,25.5605,25.4598,25.5186,26828.0
2019-06-06 09:40:00,30.41,30.43,30.35,30.37,45521.0,25.5186,25.5354,25.4682,25.485,45521.0
2019-06-06 09:45:00,30.36,30.37,30.25,30.25,89018.0,25.4766,25.485,25.3843,25.3843,89018.0
2019-06-06 09:50:00,30.25,30.33,30.25,30.27,35546.0,25.3843,25.4514,25.3843,25.4011,35546.0
2019-06-06 09:55:00,30.28,30.29,30.21,30.22,24324.0,25.4095,25.4179,25.3507,25.3591,24324.0
2019-06-06 10:00:00,30.23,30.29,30.23,30.28,17382.0,25.3675,25.4179,25.3675,25.4095,17382.0
2019-06-06 10:05:00,30.28,30.32,30.26,30.28,26275.0,25.4095,25.4431,25.3927,25.4095,26275.0
2019-06-06 10:10:00,30.27,30.3,30.23,30.3,32948.0,25.4011,25.4263,25.3675,25.4263,32948.0
2019-06-06 10:15:00,30.3,30.35,30.28,30.29,87118.0,25.4263,25.4682,25.4095,25.4179,87118.0
2019-06-06 10:20:00,30.3,30.3,30.21,30.23,17968.0,25.4263,25.4263,25.3507,25.3675,17968.0
2019-06-06 10:25:00,30.23,30.24,30.15,30.16,28388.0,25.3675,25.3759,25.3004,25.3088,28388.0
2019-06-06 10:30:00,30.17,30.24,30.16,30.24,8457.0,25.3172,25.3759,25.3088,25.3759,8457.0
2019-06-06 10:35:00,30.24,30.31,30.24,30.26,34133.0,25.3759,25.4347,25.3759,25.3927,34133.0
2019-06-06 10:40:00,30.26,30.31,30.25,30.28,19229.0,25.3927,25.4347,25.3843,25.4095,19229.0
2019-06-06 10:45:00,30.28,30.28,30.25,30.28,19722.0,25.4095,25.4095,25.3843,25.4095,19722.0
2019-06-06 10:50:00,30.28,30.32,30.27,30.28,11863.0,25.4095,25.4431,25.4011,25.4095,11863.0
2019-06-06 10:55:00,30.27,30.29,30.25,30.26,11874.0,25.4011,25.4179,25.3843,25.3927,11874.0
2019-06-06 11:00:00,30.27,30.3,30.26,30.28,13743.0,25.4011,25.4263,25.3927,25.4095,13743.0
2019-06-06 11:05:00,30.28,30.34,30.27,30.33,18502.0,25.4095,25.4598,25.4011,25.4514,18502.0
2019-06-06 11:10:00,30.33,30.36,30.31,30.36,15484.0,25.4514,25.4766,25.4347,25.4766,15484.0
2019-06-06 11:15:00,30.36,30.4,30.34,30.39,51305.0,25.4766,25.5102,25.4598,25.5018,51305.0
2019-06-06 11:20:00,30.4,30.4,30.32,30.33,48683.0,25.5102,25.5102,25.4431,25.4514,48683.0
2019-06-06 11:25:00,30.33,30.4,30.33,30.4,39254.0,25.4514,25.5102,25.4514,25.5102,39254.0
2019-06-06 11:30:00,30.39,30.43,30.39,30.4,30851.0,25.5018,25.5354,25.5018,25.5102,30851.0
2019-06-06 11:35:00,30.4,30.42,30.35,30.37,14269.0,25.5102,25.527,25.4682,25.485,14269.0
2019-06-06 11:40:00,30.38,30.43,30.34,30.34,28518.0,25.4934,25.5354,25.4598,25.4598,28518.0
2019-06-06 11:45:00,30.35,30.38,30.3,30.33,29539.0,25.4682,25.4934,25.4263,25.4514,29539.0
2019-06-06 11:50:00,30.33,30.38,30.33,30.37,23177.0,25.4514,25.4934,25.4514,25.485,23177.0
2019-06-06 11:55:00,30.37,30.37,30.3,30.31,20675.0,25.485,25.485,25.4263,25.4347,20675.0
2019-06-06 12:00:00,30.31,30.36,30.3,30.33,32040.0,25.4347,25.4766,25.4263,25.4514,32040.0
2019-06-06 12:05:00,30.33,30.34,30.29,30.3,13200.0,25.4514,25.4598,25.4179,25.4263,13200.0
2019-06-06 12:10:00,30.3,30.3,30.25,30.27,16464.0,25.4263,25.4263,25.3843,25.4011,16464.0
2019-06-06 12:15:00,30.27,30.29,30.26,30.29,15109.0,25.4011,25.4179,25.3927,25.4179,15109.0
2019-06-06 12:20:00,30.29,30.29,30.23,30.25,14449.0,25.4179,25.4179,25.3675,25.3843,14449.0
2019-06-06 12:25:00,30.24,30.27,30.24,30.26,7063.0,25.3759,25.4011,25.3759,25.3927,7063.0
2019-06-06 12:30:00,30.26,30.27,30.24,30.27,13814.0,25.3927,25.4011,25.3759,25.4011,13814.0
2019-06-06 12:35:00,30.28,30.28,30.21,30.21,14791.0,25.4095,25.4095,25.3507,25.3507,14791.0
2019-06-06 12:40:00,30.21,30.23,30.21,30.23,11512.0,25.3507,25.3675,25.3507,25.3675,11512.0
2019-06-06 12:45:00,30.23,30.26,30.22,30.26,21432.0,25.3675,25.3927,25.3591,25.3927,21432.0
2019-06-06 12:50:00,30.25,30.25,30.17,30.19,48834.0,25.3843,25.3843,25.3172,25.334,48834.0
2019-06-06 12:55:00,30.19,30.23,30.19,30.23,29238.0,25.334,25.3675,25.334,25.3675,29238.0
2019-06-06 13:00:00,30.23,30.26,30.21,30.22,10646.0,25.3675,25.3927,25.3507,25.3591,10646.0
2019-06-06 13:05:00,30.22,30.22,30.18,30.18,6215.0,25.3591,25.3591,25.3256,25.3256,6215.0
2019-06-06 13:10:00,30.18,30.24,30.16,30.24,14256.0,25.3256,25.3759,25.3088,25.3759,14256.0
2019-06-06 13:15:00,30.23,30.25,30.21,30.22,12161.0,25.3675,25.3843,25.3507,25.3591,12161.0
2019-06-06 13:20:00,30.22,30.22,30.19,30.21,10611.0,25.3591,25.3591,25.334,25.3507,10611.0
2019-06-06 13:25:00,30.22,30.23,30.21,30.23,5103.0,25.3591,25.3675,25.3507,25.3675,5103.0
2019-06-06 13:30:00,30.23,30.24,30.21,30.21,11381.0,25.3675,25.3759,25.3507,25.3507,11381.0
2019-06-06 13:35:00,30.22,30.23,30.2,30.21,16041.0,25.3591,25.3675,25.3424,25.3507,16041.0
2019-06-06 13:40:00,30.21,30.22,30.19,30.21,9186.0,25.3507,25.3591,25.334,25.3507,9186.0
2019-06-06 13:45:00,30.21,30.22,30.2,30.22,10927.0,25.3507,25.3591,25.3424,25.3591,10927.0
2019-06-06 13:50:00,30.21,30.22,30.18,30.21,40134.0,25.3507,25.3591,25.3256,25.3507,40134.0
2019-06-06 13:55:00,30.21,30.24,30.2,30.21,17316.0,25.3507,25.3759,25.3424,25.3507,17316.0
2019-06-06 14:00:00,30.21,30.24,30.2,30.24,25130.0,25.3507,25.3759,25.3424,25.3759,25130.0
2019-06-06 14:05:00,30.24,30.24,30.19,30.19,28000.0,25.3759,25.3759,25.334,25.334,28000.0
2019-06-06 14:10:00,30.19,30.25,30.19,30.25,104991.0,25.334,25.3843,25.334,25.3843,104991.0
2019-06-06 14:15:00,30.24,30.29,30.23,30.29,19684.0,25.3759,25.4179,25.3675,25.4179,19684.0
2019-06-06 14:20:00,30.29,30.33,30.28,30.31,22579.0,25.4179,25.4514,25.4095,25.4347,22579.0
2019-06-06 14:25:00,30.31,30.33,30.28,30.33,16324.0,25.4347,25.4514,25.4095,25.4514,16324.0
2019-06-06 14:30:00,30.33,30.44,30.32,30.42,38937.0,25.4514,25.5437,25.4431,25.527,38937.0
2019-06-06 14:35:00,30.42,30.44,30.38,30.43,18963.0,25.527,25.5437,25.4934,25.5354,18963.0
2019-06-06 14:40:00,30.43,30.49,30.41,30.49,33073.0,25.5354,25.5857,25.5186,25.5857,33073.0
2019-06-06 14:45:00,30.49,30.5,30.46,30.47,31171.0,25.5857,25.5941,25.5605,25.5689,31171.0
2019-06-06 14:50:00,30.47,30.48,30.45,30.47,19438.0,25.5689,25.5773,25.5521,25.5689,19438.0
2019-06-06 14:55:00,30.46,30.47,30.42,30.43,28758.0,25.5605,25.5689,25.527,25.5354,28758.0
2019-06-06 15:00:00,30.43,30.45,30.42,30.45,21509.0,25.5354,25.5521,25.527,25.5521,21509.0
2019-06-06 15:05:00,30.45,30.47,30.44,30.45,21152.0,25.5521,25.5689,25.5437,25.5521,21152.0
2019-06-06 15:10:00,30.45,30.5,30.45,30.5,58586.0,25.5521,25.5941,25.5521,25.5941,58586.0
2019-06-06 15:15:00,30.5,30.56,30.49,30.55,36160.0,25.5941,25.6444,25.5857,25.6361,36160.0
2019-06-06 15:20:00,30.54,30.56,30.54,30.55,24461.0,25.6277,25.6444,25.6277,25.6361,24461.0
2019-06-06 15:25:00,30.55,30.59,30.51,30.52,75340.0,25.6361,25.6696,25.6025,25.6109,75340.0
2019-06-06 15:30:00,30.52,30.62,30.51,30.62,56872.0,25.6109,25.6948,25.6025,25.6948,56872.0
2019-06-06 15:35:00,30.62,30.62,30.55,30.56,62492.0,25.6948,25.6948,25.6361,25.6444,62492.0
2019-06-06 15:40:00,30.55,30.56,30.49,30.5,51682.0,25.6361,25.6444,25.5857,25.5941,51682.0
2019-06-06 15:45:00,30.49,30.51,30.44,30.47,116193.0,25.5857,25.6025,25.5437,25.5689,116193.0
2019-06-06 15:50:00,30.46,30.5,30.42,30.46,124057.0,25.5605,25.5941,25.527,25.5605,124057.0
2019-06-06 15:55:00,30.47,30.52,30.44,30.49,300414.0,25.5689,25.6109,25.5437,25.5857,300414.0
2019-06-07 09:30:00,30.69,30.76,30.68,30.74,54938.0,25.7535,25.8123,25.7451,25.7955,54938.0
2019-06-07 09:35:00,30.74,30.81,30.72,30.76,35492.0,25.7955,25.8542,25.7787,25.8123,35492.0
2019-06-07 09:40:00,30.75,30.75,30.66,30.66,12526.0,25.8039,25.8039,25.7284,25.7284,12526.0
2019-06-07 09:45:00,30.65,30.68,30.6,30.61,25019.0,25.72,25.7451,25.678,25.6864,25019.0
2019-06-07 09:50:00,30.6,30.69,30.58,30.67,38085.0,25.678,25.7535,25.6612,25.7368,38085.0
2019-06-07 09:55:00,30.66,30.76,30.66,30.75,24697.0,25.7284,25.8123,25.7284,25.8039,24697.0
2019-06-07 10:00:00,30.75,30.75,30.7,30.71,23108.0,25.8039,25.8039,25.7619,25.7703,23108.0
2019-06-07 10:05:00,30.72,30.75,30.69,30.7,22546.0,25.7787,25.8039,25.7535,25.7619,22546.0
2019-06-07 10:10:00,30.7,30.71,30.65,30.65,18735.0,25.7619,25.7703,25.72,25.72,18735.0
2019-06-07 10:15:00,30.66,30.73,30.66,30.73,32925.0,25.7284,25.7871,25.7284,25.7871,32925.0
2019-06-07 10:20:00,30.72,30.76,30.7,30.76,29963.0,25.7787,25.8123,25.7619,25.8123,29963.0
2019-06-07 10:25:00,30.76,30.76,30.72,30.76,16588.0,25.8123,25.8123,25.7787,25.8123,16588.0
2019-06-07 10:30:00,30.76,30.82,30.75,30.82,39518.0,25.8123,25.8626,25.8039,25.8626,39518.0
2019-06-07 10:35:00,30.83,30.85,30.78,30.8,48326.0,25.871,25.8878,25.8291,25.8458,48326.0
2019-06-07 10:40:00,30.81,30.84,30.8,30.83,29412.0,25.8542,25.8794,25.8458,25.871,29412.0
2019-06-07 10:45:00,30.82,30.84,30.78,30.84,41006.0,25.8626,25.8794,25.8291,25.8794,41006.0
2019-06-07 10:50:00,30.84,30.89,30.82,30.86,34217.0,25.8794,25.9214,25.8626,25.8962,34217.0
2019-06-07 10:55:00,30.86,30.93,30.85,30.93,19897.0,25.8962,25.9549,25.8878,25.9549,19897.0
2019-06-07 11:00:00,30.92,30.93,30.86,30.87,19701.0,25.9465,25.9549,25.8962,25.9046,19701.0
2019-06-07 11:05:00,30.86,30.86,30.82,30.83,9461.0,25.8962,25.8962,25.8626,25.871,9461.0
2019-06-07 11:10:00,30.83,30.85,30.81,30.83,10440.0,25.871,25.8878,25.8542,25.871,10440.0
2019-06-07 11:15:00,30.82,30.85,30.8,30.82,12873.0,25.8626,25.8878,25.8458,25.8626,12873.0
2019-06-07 11:20:00,30.83,30.83,30.77,30.78,15725.0,25.871,25.871,25.8207,25.8291,15725.0
2019-06-07 11:25:00,30.78,30.79,30.74,30.75,31857.0,25.8291,25.8375,25.7955,25.8039,31857.0
2019-06-07 11:30:00,30.74,30.76,30.72,30.75,42323.0,25.7955,25.8123,25.7787,25.8039,42323.0
2019-06-07 11:35:00,30.75,30.77,30.74,30.76,26923.0,25.8039,25.8207,25.7955,25.8123,26923.0
2019-06-07 11:40:00,30.76,30.78,30.74,30.78,38196.0,25.8123,25.8291,25.7955,25.8291,38196.0
2019-06-07 11:45:00,30.77,30.8,30.74,30.8,30346.0,25.8207,25.8458,25.7955,25.8458,30346.0
2019-06-07 11:50:00,30.8,30.81,30.75,30.76,18903.0,25.8458,25.8542,25.8039,25.8123,18903.0
2019-06-07 11:55:00,30.76,30.79,30.75,30.77,20430.0,25.8123,25.8375,25.8039,25.8207,20430.0
2019-06-07 12:00:00,30.78,30.79,30.73,30.73,32699.0,25.8291,25.8375,25.7871,25.7871,32699.0
2019-06-07 12:05:00,30.74,30.8,30.74,30.79,12628.0,25.7955,25.8458,25.7955,25.8375,12628.0
2019-06-07 12:10:00,30.79,30.84,30.78,30.83,13398.0,25.8375,25.8794,25.8291,25.871,13398.0
2019-06-07 12:15:00,30.83,30.83,30.77,30.79,14722.0,25.871,25.871,25.8207,25.8375,14722.0
2019-06-07 12:20:00,30.8,30.85,30.79,30.85,9043.0,25.8458,25.8878,25.8375,25.8878,9043.0
2019-06-07 12:25:00,30.84,30.85,30.82,30.85,21270.0,25.8794,25.8878,25.8626,25.8878,21270.0
2019-06-07 12:30:00,30.85,30.86,30.84,30.84,25197.0,25.8878,25.8962,25.8794,25.8794,25197.0
2019-06-07 12:35:00,30.85,30.85,30.78,30.8,14986.0,25.8878,25.8878,25.8291,25.8458,14986.0
2019-06-07 12:40:00,30.8,30.85,30.8,30.84,17427.0,25.8458,25.8878,25.8458,25.8794,17427.0
2019-06-07 12:45:00,30.84,30.84,30.8,30.8,17569.0,25.8794,25.8794,25.8458,25.8458,17569.0
2019-06-07 12:50:00,30.8,30.83,30.8,30.82,12837.0,25.8458,25.871,25.8458,25.8626,12837.0
2019-06-07 12:55:00,30.83,30.88,30.83,30.88,11973.0,25.871,25.913,25.871,25.913,11973.0
2019-06-07 13:00:00,30.87,30.89,30.86,30.87,11453.0,25.9046,25.9214,25.8962,25.9046,11453.0
2019-06-07 13:05:00,30.87,30.89,30.84,30.86,18772.0,25.9046,25.9214,25.8794,25.8962,18772.0
2019-06-07 13:10:00,30.86,30.87,30.81,30.83,22359.0,25.8962,25.9046,25.8542,25.871,22359.0
2019-06-07 13:15:00,30.83,30.85,30.8,30.8,45441.0,25.871,25.8878,25.8458,25.8458,45441.0
2019-06-07 13:20:00,30.81,30.83,30.76,30.8,50109.0,25.8542,25.871,25.8123,25.8458,50109.0
2019-06-07 13:25:00,30.81,30.82,30.79,30.8,8859.0,25.8542,25.8626,25.8375,25.8458,8859.0
2019-06-07 13:30:00,30.8,30.81,30.8,30.81,6984.0,25.8458,25.8542,25.8458,25.8542,6984.0
2019-06-07 13:35:00,30.81,30.86,30.8,30.81,30809.0,25.8542,25.8962,25.8458,25.8542,30809.0
2019-06-07 13:40:00,30.82,30.82,30.79,30.82,6849.0,25.8626,25.8626,25.8375,25.8626,6849.0
2019-06-07 13:45:00,30.82,30.82,30.78,30.79,5250.0,25.8626,25.8626,25.8291,25.8375,5250.0
2019-06-07 13:50:00,30.79,30.8,30.77,30.77,9423.0,25.8375,25.8458,25.8207,25.8207,9423.0
2019-06-07 13:55:00,30.77,30.82,30.77,30.8,13599.0,25.8207,25.8626,25.8207,25.8458,13599.0
2019-06-07 14:00:00,30.8,30.82,30.78,30.8,9200.0,25.8458,25.8626,25.8291,25.8458,9200.0
2019-06-07 14:05:00,30.79,30.8,30.76,30.78,10974.0,25.8375,25.8458,25.8123,25.8291,10974.0
2019-06-07 14:10:00,30.78,30.8,30.77,30.79,12746.0,25.8291,25.8458,25.8207,25.8375,12746.0
2019-06-07 14:15:00,30.79,30.81,30.78,30.78,6387.0,25.8375,25.8542,25.8291,25.8291,6387.0
2019-06-07 14:20:00,30.78,30.82,30.77,30.82,19403.0,25.8291,25.8626,25.8207,25.8626,19403.0
2019-06-07 14:25:00,30.81,30.81,30.79,30.8,6343.0,25.8542,25.8542,25.8375,25.8458,6343.0
2019-06-07 14:30:00,30.8,30.82,30.79,30.8,19406.0,25.8458,25.8626,25.8375,25.8458,19406.0
2019-06-07 14:35:00,30.81,30.81,30.78,30.78,11545.0,25.8542,25.8542,25.8291,25.8291,11545.0
2019-06-07 14:40:00,30.78,30.79,30.77,30.78,10788.0,25.8291,25.8375,25.8207,25.8291,10788.0
2019-06-07 14:45:00,30.77,30.77,30.69,30.69,29436.0,25.8207,25.8207,25.7535,25.7535,29436.0
2019-06-07 14:50:00,30.69,30.74,30.69,30.71,21673.0,25.7535,25.7955,25.7535,25.7703,21673.0
2019-06-07 14:55:00,30.71,30.73,30.71,30.72,8388.0,25.7703,25.7871,25.7703,25.7787,8388.0
2019-06-07 15:00:00,30.72,30.76,30.72,30.73,17164.0,25.7787,25.8123,25.7787,25.7871,17164.0
2019-06-07 15:05:00,30.73,30.74,30.7,30.71,19479.0,25.7871,25.7955,25.7619,25.7703,19479.0
2019-06-07 15:10:00,30.71,30.73,30.7,30.72,25671.0,25.7703,25.7871,25.7619,25.7787,25671.0
2019-06-07 15:15:00,30.72,30.73,30.71,30.71,16255.0,25.7787,25.7871,25.7703,25.7703,16255.0
2019-06-07 15:20:00,30.71,30.73,30.7,30.71,16188.0,25.7703,25.7871,25.7619,25.7703,16188.0
2019-06-07 15:25:00,30.72,30.75,30.71,30.73,26640.0,25.7787,25.8039,25.7703,25.7871,26640.0
2019-06-07 15:30:00,30.73,30.74,30.69,30.71,38827.0,25.7871,25.7955,25.7535,25.7703,38827.0
2019-06-07 15:35:00,30.71,30.71,30.67,30.67,39047.0,25.7703,25.7703,25.7368,25.7368,39047.0
2019-06-07 15:40:00,30.68,30.68,30.62,30.63,66732.0,25.7451,25.7451,25.6948,25.7032,66732.0
2019-06-07 15:45:00,30.63,30.65,30.61,30.65,128141.0,25.7032,25.72,25.6864,25.72,128141.0
2019-06-07 15:50:00,30.64,30.65,30.59,30.59,96834.0,25.7116,25.72,25.6696,25.6696,96834.0
2019-06-07 15:55:00,30.59,30.61,30.56,30.58,290607.0,25.6696,25.6864,25.6444,25.6612,290607.0
2019-06-10 09:30:00,30.8,30.98,30.72,30.96,111410.0,25.8458,25.9969,25.7787,25.9801,111410.0
2019-06-10 09:35:00,30.97,30.99,30.9,30.91,38753.0,25.9885,26.0053,25.9298,25.9381,38753.0
2019-06-10 09:40:00,30.9,31.03,30.89,31.0,89063.0,25.9298,26.0388,25.9214,26.0137,89063.0
2019-06-10 09:45:00,31.01,31.04,30.98,31.03,27357.0,26.0221,26.0472,25.9969,26.0388,27357.0
2019-06-10 09:50:00,31.03,31.17,31.0,31.16,76020.0,26.0388,26.1563,26.0137,26.1479,76020.0
2019-06-10 09:55:00,31.15,31.33,31.14,31.33,103279.0,26.1395,26.2906,26.1312,26.2906,103279.0
2019-06-10 10:00:00,31.32,31.33,31.23,31.3,54570.0,26.2822,26.2906,26.2067,26.2654,54570.0
2019-06-10 10:05:00,31.3,31.3,31.12,31.13,19885.0,26.2654,26.2654,26.1144,26.1228,19885.0
2019-06-10 10:10:00,31.13,31.17,31.1,31.15,47356.0,26.1228,26.1563,26.0976,26.1395,47356.0
2019-06-10 10:15:00,31.14,31.15,31.11,31.14,31682.0,26.1312,26.1395,26.106,26.1312,31682.0
2019-06-10 10:20:00,31.13,31.15,31.12,31.15,27446.0,26.1228,26.1395,26.1144,26.1395,27446.0
2019-06-10 10:25:00,31.15,31.19,31.12,31.18,82479.0,26.1395,26.1731,26.1144,26.1647,82479.0
2019-06-10 10:30:00,31.18,31.18,31.15,31.16,25064.0,26.1647,26.1647,26.1395,26.1479,25064.0
2019-06-10 10:35:00,31.16,31.16,31.09,31.1,29156.0,26.1479,26.1479,26.0892,26.0976,29156.0
2019-06-10 10:40:00,31.1,31.17,31.09,31.17,39282.0,26.0976,26.1563,26.0892,26.1563,39282.0
2019-06-10 10:45:00,31.17,31.17,31.08,31.08,18157.0,26.1563,26.1563,26.0808,26.0808,18157.0
2019-06-10 10:50:00,31.08,31.09,31.06,31.09,16756.0,26.0808,26.0892,26.064,26.0892,16756.0
2019-06-10 10:55:00,31.08,31.09,31.03,31.05,9333.0,26.0808,26.0892,26.0388,26.0556,9333.0
2019-06-10 11:00:00,31.05,31.09,31.04,31.07,7195.0,26.0556,26.0892,26.0472,26.0724,7195.0
2019-06-10 11:05:00,31.06,31.1,31.06,31.1,12362.0,26.064,26.0976,26.064,26.0976,12362.0
2019-06-10 11:10:00,31.1,31.11,31.04,31.04,21796.0,26.0976,26.106,26.0472,26.0472,21796.0
2019-06-10 11:15:00,31.05,31.06,31.03,31.06,8918.0,26.0556,26.064,26.0388,26.064,8918.0
2019-06-10 11:20:00,31.05,31.06,31.02,31.03,9440.0,26.0556,26.064,26.0305,26.0388,9440.0
2019-06-10 11:25:00,31.04,31.07,31.03,31.05,17952.0,26.0472,26.0724,26.0388,26.0556,17952.0
2019-06-10 11:30:00,31.06,31.09,31.05,31.05,13735.0,26.064,26.0892,26.0556,26.0556,13735.0
2019-06-10 11:35:00,31.05,31.06,31.0,31.04,9952.0,26.0556,26.064,26.0137,26.0472,9952.0
2019-06-10 11:40:00,31.05,31.09,31.04,31.09,9417.0,26.0556,26.0892,26.0472,26.0892,9417.0
2019-06-10 11:45:00,31.09,31.09,31.06,31.08,22318.0,26.0892,26.0892,26.064,26.0808,22318.0
2019-06-10 11:50:00,31.08,31.1,31.08,31.1,13665.0,26.0808,26.0976,26.0808,26.0976,13665.0
2019-06-10 11:55:00,31.09,31.11,31.07,31.11,24907.0,26.0892,26.106,26.0724,26.106,24907.0
2019-06-10 12:00:00,31.1,31.11,31.07,31.09,18737.0,26.0976,26.106,26.0724,26.0892,18737.0
2019-06-10 12:05:00,31.09,31.1,31.04,31.04,15495.0,26.0892,26.0976,26.0472,26.0472,15495.0
2019-06-10 12:10:00,31.05,31.05,31.02,31.04,15158.0,26.0556,26.0556,26.0305,26.0472,15158.0
2019-06-10 12:15:00,31.04,31.06,31.02,31.03,27773.0,26.0472,26.064,26.0305,26.0388,27773.0
2019-06-10 12:20:00,31.04,31.04,31.01,31.02,14267.0,26.0472,26.0472,26.0221,26.0305,14267.0
2019-06-10 12:25:00,31.02,31.06,31.01,31.05,29379.0,26.0305,26.064,26.0221,26.0556,29379.0
2019-06-10 12:30:00,31.05,31.05,30.96,30.99,38424.0,26.0556,26.0556,25.9801,26.0053,38424.0
2019-06-10 12:35:00,30.98,31.03,30.97,31.03,11958.0,25.9969,26.0388,25.9885,26.0388,11958.0
2019-06-10 12:40:00,31.03,31.03,31.01,31.02,14050.0,26.0388,26.0388,26.0221,26.0305,14050.0
2019-06-10 12:45:00,31.02,31.02,30.99,31.01,8986.0,26.0305,26.0305,26.0053,26.0221,8986.0
2019-06-10 12:50:00,31.02,31.03,30.99,31.03,9266.0,26.0305,26.0388,26.0053,26.0388,9266.0
2019-06-10 12:55:00,31.03,31.03,30.99,31.0,12570.0,26.0388,26.0388,26.0053,26.0137,12570.0
2019-06-10 13:00:00,31.0,31.05,31.0,31.02,28151.0,26.0137,26.0556,26.0137,26.0305,28151.0
2019-06-10 13:05:00,31.01,31.04,31.01,31.03,25795.0,26.0221,26.0472,26.0221,26.0388,25795.0
2019-06-10 13:10:00,31.03,31.04,31.02,31.04,12328.0,26.0388,26.0472,26.0305,26.0472,12328.0
2019-06-10 13:15:00,31.04,31.04,31.03,31.04,11605.0,26.0472,26.0472,26.0388,26.0472,11605.0
2019-06-10 13:20:00,31.04,31.04,31.02,31.03,13109.0,26.0472,26.0472,26.0305,26.0388,13109.0
2019-06-10 13:25:00,31.03,31.03,30.99,31.0,11039.0,26.0388,26.0388,26.0053,26.0137,11039.0
2019-06-10 13:30:00,31.0,31.03,31.0,31.02,16158.0,26.0137,26.0388,26.0137,26.0305,16158.0
2019-06-10 13:35:00,31.01,31.04,31.01,31.04,20580.0,26.0221,26.0472,26.0221,26.0472,20580.0
2019-06-10 13:40:00,31.04,31.04,30.99,30.99,39197.0,26.0472,26.0472,26.0053,26.0053,39197.0
2019-06-10 13:45:00,30.99,31.02,30.99,31.01,26338.0,26.0053,26.0305,26.0053,26.0221,26338.0
2019-06-10 13:50:00,31.01,31.02,30.99,31.02,38002.0,26.0221,26.0305,26.0053,26.0305,38002.0
2019-06-10 13:55:00,31.01,31.02,31.0,31.01,19806.0,26.0221,26.0305,26.0137,26.0221,19806.0
2019-06-10 14:00:00,31.02,31.02,30.96,31.0,47815.0,26.0305,26.0305,25.9801,26.0137,47815.0
2019-06-10 14:05:00,31.0,31.02,30.99,31.02,29056.0,26.0137,26.0305,26.0053,26.0305,29056.0
2019-06-10 14:10:00,31.01,31.02,30.93,30.94,178634.0,26.0221,26.0305,25.9549,25.9633,178634.0
2019-06-10 14:15:00,30.94,30.94,30.86,30.9,48302.0,25.9633,25.9633,25.8962,25.9298,48302.0
2019-06-10 14:20:00,30.91,30.95,30.86,30.95,40894.0,25.9381,25.9717,25.8962,25.9717,40894.0
2019-06-10 14:25:00,30.95,30.96,30.93,30.95,23242.0,25.9717,25.9801,25.9549,25.9717,23242.0
2019-06-10 14:30:00,30.94,30.96,30.9,30.95,45641.0,25.9633,25.9801,25.9298,25.9717,45641.0
2019-06-10 14:35:00,30.95,30.98,30.94,30.95,72590.0,25.9717,25.9969,25.9633,25.9717,72590.0
2019-06-10 14:40:00,30.94,30.95,30.91,30.92,39359.0,25.9633,25.9717,25.9381,25.9465,39359.0
2019-06-10 14:45:00,30.92,30.94,30.89,30.93,63493.0,25.9465,25.9633,25.9214,25.9549,63493.0
2019-06-10 14:50:00,30.93,30.99,30.92,30.98,41388.0,25.9549,26.0053,25.9465,25.9969,41388.0
2019-06-10 14:55:00,30.98,31.01,30.97,31.01,37134.0,25.9969,26.0221,25.9885,26.0221,37134.0
2019-06-10 15:00:00,31.01,31.01,30.98,31.0,37331.0,26.0221,26.0221,25.9969,26.0137,37331.0
2019-06-10 15:05:00,31.0,31.01,30.99,31.01,42833.0,26.0137,26.0221,26.0053,26.0221,42833.0
2019-06-10 15:10:00,31.01,31.01,30.98,30.99,34194.0,26.0221,26.0221,25.9969,26.0053,34194.0
2019-06-10 15:15:00,30.99,31.02,30.98,31.0,50069.0,26.0053,26.0305,25.9969,26.0137,50069.0
2019-06-10 15:20:00,31.01,31.01,30.98,31.0,37748.0,26.0221,26.0221,25.9969,26.0137,37748.0
2019-06-10 15:25:00,31.0,31.0,30.96,30.96,31116.0,26.0137,26.0137,25.9801,25.9801,31116.0
2019-06-10 15:30:00,30.96,31.02,30.95,30.99,72385.0,25.9801,26.0305,25.9717,26.0053,72385.0
2019-06-10 15:35:00,30.99,30.99,30.95,30.96,75835.0,26.0053,26.0053,25.9717,25.9801,75835.0
2019-06-10 15:40:00,30.95,30.98,30.93,30.98,137923.0,25.9717,25.9969,25.9549,25.9969,137923.0
2019-06-10 15:45:00,30.98,30.99,30.94,30.96,113173.0,25.9969,26.0053,25.9633,25.9801,113173.0
2019-06-10 15:50:00,30.96,30.99,30.94,30.99,144036.0,25.9801,26.0053,25.9633,26.0053,144036.0
2019-06-10 15:55:00,30.98,30.99,30.94,30.95,226397.0,25.9969,26.0053,25.9633,25.9717,226397.0
2019-06-11 09:30:00,31.32,31.43,31.32,31.37,72067.0,26.2822,26.3745,26.2822,26.3242,72067.0
2019-06-11 09:35:00,31.36,31.38,31.27,31.31,25329.0,26.3158,26.3326,26.2402,26.2738,25329.0
2019-06-11 09:40:00,31.31,31.39,31.3,31.37,18864.0,26.2738,26.3409,26.2654,26.3242,18864.0
2019-06-11 09:45:00,31.39,31.4,31.24,31.31,20702.0,26.3409,26.3493,26.2151,26.2738,20702.0
2019-06-11 09:50:00,31.31,31.36,31.27,31.28,18301.0,26.2738,26.3158,26.2402,26.2486,18301.0
2019-06-11 09:55:00,31.28,31.29,31.18,31.22,23573.0,26.2486,26.257,26.1647,26.1983,23573.0
2019-06-11 10:00:00,31.22,31.3,31.22,31.3,42818.0,26.1983,26.2654,26.1983,26.2654,42818.0
2019-06-11 10:05:00,31.3,31.3,31.19,31.19,21257.0,26.2654,26.2654,26.1731,26.1731,21257.0
2019-06-11 10:10:00,31.19,31.25,31.17,31.24,31729.0,26.1731,26.2235,26.1563,26.2151,31729.0
2019-06-11 10:15:00,31.24,31.28,31.22,31.26,32395.0,26.2151,26.2486,26.1983,26.2319,32395.0
2019-06-11 10:20:00,31.27,31.29,31.25,31.28,22137.0,26.2402,26.257,26.2235,26.2486,22137.0
2019-06-11 10:25:00,31.29,31.3,31.25,31.28,19080.0,26.257,26.2654,26.2235,26.2486,19080.0
2019-06-11 10:30:00,31.29,31.29,31.21,31.23,22209.0,26.257,26.257,26.1899,26.2067,22209.0
2019-06-11 10:35:00,31.23,31.24,31.17,31.24,43467.0,26.2067,26.2151,26.1563,26.2151,43467.0
2019-06-11 10:40:00,31.23,31.27,31.22,31.22,115983.0,26.2067,26.2402,26.1983,26.1983,115983.0
2019-06-11 10:45:00,31.23,31.27,31.22,31.25,25748.0,26.2067,26.2402,26.1983,26.2235,25748.0
2019-06-11 10:50:00,31.26,31.29,31.22,31.28,42578.0,26.2319,26.257,26.1983,26.2486,42578.0
2019-06-11 10:55:00,31.28,31.29,31.23,31.25,18749.0,26.2486,26.257,26.2067,26.2235,18749.0
2019-06-11 11:00:00,31.26,31.29,31.23,31.29,21147.0,26.2319,26.257,26.2067,26.257,21147.0
2019-06-11 11:05:00,31.28,31.31,31.28,31.31,11030.0,26.2486,26.2738,26.2486,26.2738,11030.0
2019-06-11 11:10:00,31.3,31.31,31.28,31.28,23610.0,26.2654,26.2738,26.2486,26.2486,23610.0
2019-06-11 11:15:00,31.28,31.31,31.28,31.28,21177.0,26.2486,26.2738,26.2486,26.2486,21177.0
2019-06-11 11:20:00,31.28,31.3,31.27,31.3,19754.0,26.2486,26.2654,26.2402,26.2654,19754.0
2019-06-11 11:25:00,31.29,31.29,31.23,31.25,20344.0,26.257,26.257,26.2067,26.2235,20344.0
2019-06-11 11:30:00,31.24,31.26,31.21,31.21,18673.0,26.2151,26.2319,26.1899,26.1899,18673.0
2019-06-11 11:35:00,31.22,31.24,31.18,31.19,13723.0,26.1983,26.2151,26.1647,26.1731,13723.0
2019-06-11 11:40:00,31.2,31.21,31.18,31.2,22305.0,26.1815,26.1899,26.1647,26.1815,22305.0
2019-06-11 11:45:00,31.2,31.22,31.18,31.19,13197.0,26.1815,26.1983,26.1647,26.1731,13197.0
2019-06-11 11:50:00,31.2,31.23,31.19,31.21,14935.0,26.1815,26.2067,26.1731,26.1899,14935.0
2019-06-11 11:55:00,31.21,31.22,31.18,31.18,18166.0,26.1899,26.1983,26.1647,26.1647,18166.0
2019-06-11 12:00:00,31.17,31.17,31.11,31.13,21101.0,26.1563,26.1563,26.106,26.1228,21101.0
2019-06-11 12:05:00,31.13,31.13,31.09,31.1,22187.0,26.1228,26.1228,26.0892,26.0976,22187.0
2019-06-11 12:10:00,31.11,31.14,31.09,31.13,16610.0,26.106,26.1312,26.0892,26.1228,16610.0
2019-06-11 12:15:00,31.13,31.13,31.11,31.12,12880.0,26.1228,26.1228,26.106,26.1144,12880.0
2019-06-11 12:20:00,31.11,31.13,31.11,31.11,10822.0,26.106,26.1228,26.106,26.106,10822.0
2019-06-11 12:25:00,31.11,31.12,31.06,31.08,29568.0,26.106,26.1144,26.064,26.0808,29568.0
2019-06-11 12:30:00,31.08,31.13,31.06,31.13,32324.0,26.0808,26.1228,26.064,26.1228,32324.0
2019-06-11 12:35:00,31.11,31.12,31.04,31.05,18439.0,26.106,26.1144,26.0472,26.0556,18439.0
2019-06-11 12:40:00,31.05,31.09,31.02,31.09,36861.0,26.0556,26.0892,26.0305,26.0892,36861.0
2019-06-11 12:45:00,31.08,31.1,31.05,31.06,16985.0,26.0808,26.0976,26.0556,26.064,16985.0
2019-06-11 12:50:00,31.06,31.07,31.04,31.04,7898.0,26.064,26.0724,26.0472,26.0472,7898.0
2019-06-11 12:55:00,31.04,31.08,31.03,31.08,67339.0,26.0472,26.0808,26.0388,26.0808,67339.0
2019-06-11 13:00:00,31.07,31.12,31.06,31.11,16849.0,26.0724,26.1144,26.064,26.106,16849.0
2019-06-11 13:05:00,31.12,31.12,31.07,31.08,14852.0,26.1144,26.1144,26.0724,26.0808,14852.0
2019-06-11 13:10:00,31.08,31.09,31.05,31.09,10203.0,26.0808,26.0892,26.0556,26.0892,10203.0
2019-06-11 13:15:00,31.09,31.13,31.09,31.11,8842.0,26.0892,26.1228,26.0892,26.106,8842.0
2019-06-11 13:20:00,31.11,31.11,31.07,31.07,16893.0,26.106,26.106,26.0724,26.0724,16893.0
2019-06-11 13:25:00,31.07,31.08,31.05,31.07,27228.0,26.0724,26.0808,26.0556,26.0724,27228.0
2019-06-11 13:30:00,31.08,31.09,31.05,31.08,18813.0,26.0808,26.0892,26.0556,26.0808,18813.0
2019-06-11 13:35:00,31.09,31.12,31.08,31.1,24967.0,26.0892,26.1144,26.0808,26.0976,24967.0
2019-06-11 13:40:00,31.1,31.11,31.08,31.08,22940.0,26.0976,26.106,26.0808,26.0808,22940.0
2019-06-11 13:45:00,31.09,31.09,31.07,31.08,15850.0,26.0892,26.0892,26.0724,26.0808,15850.0
2019-06-11 13:50:00,31.08,31.13,31.07,31.13,27022.0,26.0808,26.1228,26.0724,26.1228,27022.0
2019-06-11 13:55:00,31.13,31.13,31.11,31.13,32889.0,26.1228,26.1228,26.106,26.1228,32889.0
2019-06-11 14:00:00,31.13,31.18,31.12,31.17,22351.0,26.1228,26.1647,26.1144,26.1563,22351.0
2019-06-11 14:05:00,31.17,31.17,31.12,31.14,24722.0,26.1563,26.1563,26.1144,26.1312,24722.0
2019-06-11 14:10:00,31.14,31.16,31.12,31.16,29606.0,26.1312,26.1479,26.1144,26.1479,29606.0
2019-06-11 14:15:00,31.17,31.18,31.15,31.16,19255.0,26.1563,26.1647,26.1395,26.1479,19255.0
2019-06-11 14:20:00,31.16,31.16,31.14,31.14,22124.0,26.1479,26.1479,26.1312,26.1312,22124.0
2019-06-11 14:25:00,31.14,31.18,31.13,31.14,20202.0,26.1312,26.1647,26.1228,26.1312,20202.0
2019-06-11 14:30:00,31.14,31.15,31.1,31.11,24692.0,26.1312,26.1395,26.0976,26.106,24692.0
2019-06-11 14:35:00,31.11,31.12,31.06,31.07,30807.0,26.106,26.1144,26.064,26.0724,30807.0
2019-06-11 14:40:00,31.07,31.07,31.04,31.05,21094.0,26.0724,26.0724,26.0472,26.0556,21094.0
2019-06-11 14:45:00,31.05,31.05,31.01,31.03,29249.0,26.0556,26.0556,26.0221,26.0388,29249.0
2019-06-11 14:50:00,31.04,31.05,31.03,31.03,18028.0,26.0472,26.0556,26.0388,26.0388,18028.0
2019-06-11 14:55:00,31.03,31.05,31.02,31.04,35867.0,26.0388,26.0556,26.0305,26.0472,35867.0
2019-06-11 15:00:00,31.04,31.06,30.99,30.99,76000.0,26.0472,26.064,26.0053,26.0053,76000.0
2019-06-11 15:05:00,30.99,31.06,30.98,31.06,74831.0,26.0053,26.064,25.9969,26.064,74831.0
2019-06-11 15:10:00,31.05,31.05,31.0,31.01,48848.0,26.0556,26.0556,26.0137,26.0221,48848.0
2019-06-11 15:15:00,31.01,31.03,30.99,31.02,84604.0,26.0221,26.0388,26.0053,26.0305,84604.0
2019-06-11 15:20:00,31.02,31.03,30.99,31.0,74144.0,26.0305,26.0388,26.0053,26.0137,74144.0
2019-06-11 15:25:00,31.0,31.0,30.97,30.98,67934.0,26.0137,26.0137,25.9885,25.9969,67934.0
2019-06-11 15:30:00,30.97,31.04,30.95,31.04,66117.0,25.9885,26.0472,25.9717,26.0472,66117.0
2019-06-11 15:35:00,31.04,31.04,30.96,30.96,55144.0,26.0472,26.0472,25.9801,25.9801,55144.0
2019-06-11 15:40:00,30.96,30.97,30.91,30.92,98677.0,25.9801,25.9885,25.9381,25.9465,98677.0
2019-06-11 15:45:00,30.92,30.98,30.91,30.96,137314.0,25.9465,25.9969,25.9381,25.9801,137314.0
2019-06-11 15:50:00,30.96,30.98,30.95,30.98,170716.0,25.9801,25.9969,25.9717,25.9969,170716.0
2019-06-11 15:55:00,30.97,30.99,30.93,30.97,353451.0,25.9885,26.0053,25.9549,25.9885,353451.0
2019-06-12 09:30:00,30.93,31.12,30.93,31.04,63005.0,25.9549,26.1144,25.9549,26.0472,63005.0
2019-06-12 09:35:00,31.05,31.07,31.0,31.02,24052.0,26.0556,26.0724,26.0137,26.0305,24052.0
2019-06-12 09:40:00,31.03,31.09,31.03,31.09,20756.0,26.0388,26.0892,26.0388,26.0892,20756.0
2019-06-12 09:45:00,31.08,31.08,31.01,31.03,40150.0,26.0808,26.0808,26.0221,26.0388,40150.0
2019-06-12 09:50:00,31.04,31.11,31.04,31.07,16536.0,26.0472,26.106,26.0472,26.0724,16536.0
2019-06-12 09:55:00,31.07,31.15,31.06,31.14,68763.0,26.0724,26.1395,26.064,26.1312,68763.0
2019-06-12 10:00:00,31.14,31.14,31.11,31.13,24429.0,26.1312,26.1312,26.106,26.1228,24429.0
2019-06-12 10:05:00,31.12,31.15,31.08,31.09,47593.0,26.1144,26.1395,26.0808,26.0892,47593.0
2019-06-12 10:10:00,31.09,31.11,31.05,31.06,28214.0,26.0892,26.106,26.0556,26.064,28214.0
2019-06-12 10:15:00,31.05,31.08,31.02,31.06,20715.0,26.0556,26.0808,26.0305,26.064,20715.0
2019-06-12 10:20:00,31.07,31.09,31.04,31.05,31233.0,26.0724,26.0892,26.0472,26.0556,31233.0
2019-06-12 10:25:00,31.05,31.06,30.98,31.0,27320.0,26.0556,26.064,25.9969,26.0137,27320.0
2019-06-12 10:30:00,31.0,31.01,30.96,30.96,28260.0,26.0137,26.0221,25.9801,25.9801,28260.0
2019-06-12 10:35:00,30.96,31.03,30.96,31.03,55792.0,25.9801,26.0388,25.9801,26.0388,55792.0
2019-06-12 10:40:00,31.03,31.06,31.03,31.04,33724.0,26.0388,26.064,26.0388,26.0472,33724.0
2019-06-12 10:45:00,31.03,31.08,31.03,31.05,20811.0,26.0388,26.0808,26.0388,26.0556,20811.0
2019-06-12 10:50:00,31.05,31.07,31.03,31.04,130400.0,26.0556,26.0724,26.0388,26.0472,130400.0
2019-06-12 10:55:00,31.04,31.04,30.95,30.98,37679.0,26.0472,26.0472,25.9717,25.9969,37679.0
2019-06-12 11:00:00,30.97,31.02,30.97,31.01,41135.0,25.9885,26.0305,25.9885,26.0221,41135.0
2019-06-12 11:05:00,31.01,31.03,31.0,31.02,14483.0,26.0221,26.0388,26.0137,26.0305,14483.0
2019-06-12 11:10:00,31.02,31.02,30.98,30.99,23110.0,26.0305,26.0305,25.9969,26.0053,23110.0
2019-06-12 11:15:00,31.0,31.03,30.99,31.03,9562.0,26.0137,26.0388,26.0053,26.0388,9562.0
2019-06-12 11:20:00,31.04,31.07,31.02,31.07,28903.0,26.0472,26.0724,26.0305,26.0724,28903.0
2019-06-12 11:25:00,31.06,31.07,31.03,31.05,22254.0,26.064,26.0724,26.0388,26.0556,22254.0
2019-06-12 11:30:00,31.05,31.09,31.05,31.08,15596.0,26.0556,26.0892,26.0556,26.0808,15596.0
2019-06-12 11:35:00,31.07,31.08,31.02,31.04,22959.0,26.0724,26.0808,26.0305,26.0472,22959.0
2019-06-12 11:40:00,31.03,31.05,31.03,31.04,51817.0,26.0388,26.0556,26.0388,26.0472,51817.0
2019-06-12 11:45:00,31.04,31.06,31.03,31.04,28187.0,26.0472,26.064,26.0388,26.0472,28187.0
2019-06-12 11:50:00,31.04,31.09,31.03,31.04,54940.0,26.0472,26.0892,26.0388,26.0472,54940.0
2019-06-12 11:55:00,31.04,31.06,31.03,31.04,30100.0,26.0472,26.064,26.0388,26.0472,30100.0
2019-06-12 12:00:00,31.04,31.09,31.04,31.09,33172.0,26.0472,26.0892,26.0472,26.0892,33172.0
2019-06-12 12:05:00,31.08,31.14,31.08,31.13,21220.0,26.0808,26.1312,26.0808,26.1228,21220.0
2019-06-12 12:10:00,31.12,31.12,31.09,31.09,23059.0,26.1144,26.1144,26.0892,26.0892,23059.0
2019-06-12 12:15:00,31.09,31.15,31.08,31.14,21936.0,26.0892,26.1395,26.0808,26.1312,21936.0
2019-06-12 12:20:00,31.14,31.2,31.13,31.19,59030.0,26.1312,26.1815,26.1228,26.1731,59030.0
2019-06-12 12:25:00,31.18,31.2,31.18,31.18,11519.0,26.1647,26.1815,26.1647,26.1647,11519.0
2019-06-12 12:30:00,31.18,31.18,31.13,31.14,74979.0,26.1647,26.1647,26.1228,26.1312,74979.0
2019-06-12 12:35:00,31.13,31.13,31.09,31.11,44048.0,26.1228,26.1228,26.0892,26.106,44048.0
2019-06-12 12:40:00,31.11,31.11,31.06,31.07,19714.0,26.106,26.106,26.064,26.0724,19714.0
2019-06-12 12:45:00,31.07,31.1,31.07,31.1,15216.0,26.0724,26.0976,26.0724,26.0976,15216.0
2019-06-12 12:50:00,31.09,31.1,31.08,31.09,15002.0,26.0892,26.0976,26.0808,26.0892,15002.0
2019-06-12 12:55:00,31.09,31.11,31.08,31.09,14056.0,26.0892,26.106,26.0808,26.0892,14056.0
2019-06-12 13:00:00,31.08,31.09,31.05,31.08,31967.0,26.0808,26.0892,26.0556,26.0808,31967.0
2019-06-12 13:05:00,31.07,31.08,31.05,31.06,34878.0,26.0724,26.0808,26.0556,26.064,34878.0
2019-06-12 13:10:00,31.05,31.1,31.04,31.08,62977.0,26.0556,26.0976,26.0472,26.0808,62977.0
2019-06-12 13:15:00,31.09,31.09,31.07,31.08,9505.0,26.0892,26.0892,26.0724,26.0808,9505.0
2019-06-12 13:20:00,31.08,31.11,31.08,31.09,18726.0,26.0808,26.106,26.0808,26.0892,18726.0
2019-06-12 13:25:00,31.09,31.12,31.09,31.12,17849.0,26.0892,26.1144,26.0892,26.1144,17849.0
2019-06-12 13:30:00,31.12,31.13,31.11,31.13,19594.0,26.1144,26.1228,26.106,26.1228,19594.0
2019-06-12 13:35:00,31.12,31.15,31.12,31.15,34354.0,26.1144,26.1395,26.1144,26.1395,34354.0
2019-06-12 13:40:00,31.15,31.15,31.13,31.14,17136.0,26.1395,26.1395,26.1228,26.1312,17136.0
2019-06-12 13:45:00,31.14,31.15,31.12,31.15,31609.0,26.1312,26.1395,26.1144,26.1395,31609.0
2019-06-12 13:50:00,31.14,31.24,31.14,31.24,133703.0,26.1312,26.2151,26.1312,26.2151,133703.0
2019-06-12 13:55:00,31.22,31.23,31.19,31.21,17060.0,26.1983,26.2067,26.1731,26.1899,17060.0
2019-06-12 14:00:00,31.2,31.27,31.2,31.24,33841.0,26.1815,26.2402,26.1815,26.2151,33841.0
2019-06-12 14:05:00,31.24,31.25,31.18,31.2,28715.0,26.2151,26.2235,26.1647,26.1815,28715.0
2019-06-12 14:10:00,31.19,31.2,31.14,31.15,28704.0,26.1731,26.1815,26.1312,26.1395,28704.0
2019-06-12 14:15:00,31.16,31.2,31.16,31.2,17276.0,26.1479,26.1815,26.1479,26.1815,17276.0
2019-06-12 14:20:00,31.2,31.2,31.17,31.18,27312.0,26.1815,26.1815,26.1563,26.1647,27312.0
2019-06-12 14:25:00,31.19,31.23,31.18,31.23,14615.0,26.1731,26.2067,26.1647,26.2067,14615.0
2019-06-12 14:30:00,31.23,31.25,31.22,31.25,45530.0,26.2067,26.2235,26.1983,26.2235,45530.0
2019-06-12 14:35:00,31.24,31.25,31.23,31.24,26484.0,26.2151,26.2235,26.2067,26.2151,26484.0
2019-06-12 14:40:00,31.23,31.25,31.23,31.24,14683.0,26.2067,26.2235,26.2067,26.2151,14683.0
2019-06-12 14:45:00,31.24,31.27,31.24,31.26,16156.0,26.2151,26.2402,26.2151,26.2319,16156.0
2019-06-12 14:50:00,31.26,31.26,31.22,31.22,25426.0,26.2319,26.2319,26.1983,26.1983,25426.0
2019-06-12 14:55:00,31.22,31.23,31.19,31.2,17228.0,26.1983,26.2067,26.1731,26.1815,17228.0
2019-06-12 15:00:00,31.2,31.2,31.18,31.18,21177.0,26.1815,26.1815,26.1647,26.1647,21177.0
2019-06-12 15:05:00,31.18,31.23,31.18,31.23,22691.0,26.1647,26.2067,26.1647,26.2067,22691.0
2019-06-12 15:10:00,31.22,31.25,31.22,31.25,12426.0,26.1983,26.2235,26.1983,26.2235,12426.0
2019-06-12 15:15:00,31.24,31.25,31.23,31.25,30994.0,26.2151,26.2235,26.2067,26.2235,30994.0
2019-06-12 15:20:00,31.25,31.25,31.23,31.24,27625.0,26.2235,26.2235,26.2067,26.2151,27625.0
2019-06-12 15:25:00,31.24,31.24,31.21,31.23,40467.0,26.2151,26.2151,26.1899,26.2067,40467.0
2019-06-12 15:30:00,31.23,31.25,31.22,31.25,41137.0,26.2067,26.2235,26.1983,26.2235,41137.0
2019-06-12 15:35:00,31.25,31.25,31.21,31.21,37668.0,26.2235,26.2235,26.1899,26.1899,37668.0
2019-06-12 15:40:00,31.21,31.23,31.17,31.18,42093.0,26.1899,26.2067,26.1563,26.1647,42093.0
2019-06-12 15:45:00,31.17,31.19,31.15,31.19,59889.0,26.1563,26.1731,26.1395,26.1731,59889.0
2019-06-12 15:50:00,31.19,31.22,31.18,31.19,76937.0,26.1731,26.1983,26.1647,26.1731,76937.0
2019-06-12 15:55:00,31.2,31.22,31.18,31.21,174992.0,26.1815,26.1983,26.1647,26.1899,174992.0
2019-06-13 09:30:00,31.27,31.49,31.27,31.43,74947.0,26.2402,26.4249,26.2402,26.3745,74947.0
2019-06-13 09:35:00,31.44,31.46,31.36,31.39,22094.0,26.3829,26.3997,26.3158,26.3409,22094.0
2019-06-13 09:40:00,31.4,31.45,31.39,31.44,40506.0,26.3493,26.3913,26.3409,26.3829,40506.0
2019-06-13 09:45:00,31.43,31.48,31.41,31.41,31592.0,26.3745,26.4165,26.3577,26.3577,31592.0
2019-06-13 09:50:00,31.42,31.42,31.37,31.41,38035.0,26.3661,26.3661,26.3242,26.3577,38035.0
2019-06-13 09:55:00,31.41,31.42,31.38,31.41,48561.0,26.3577,26.3661,26.3326,26.3577,48561.0
2019-06-13 10:00:00,31.41,31.44,31.34,31.35,74349.0,26.3577,26.3829,26.299,26.3074,74349.0
2019-06-13 10:05:00,31.35,31.35,31.21,31.26,70196.0,26.3074,26.3074,26.1899,26.2319,70196.0
2019-06-13 10:10:00,31.26,31.26,31.22,31.24,27333.0,26.2319,26.2319,26.1983,26.2151,27333.0
2019-06-13 10:15:00,31.24,31.27,31.21,31.25,27544.0,26.2151,26.2402,26.1899,26.2235,27544.0
2019-06-13 10:20:00,31.25,31.27,31.2,31.26,32929.0,26.2235,26.2402,26.1815,26.2319,32929.0
2019-06-13 10:25:00,31.26,31.31,31.25,31.31,23950.0,26.2319,26.2738,26.2235,26.2738,23950.0
2019-06-13 10:30:00,31.3,31.32,31.25,31.29,29234.0,26.2654,26.2822,26.2235,26.257,29234.0
2019-06-13 10:35:00,31.29,31.31,31.25,31.29,21608.0,26.257,26.2738,26.2235,26.257,21608.0
2019-06-13 10:40:00,31.29,31.29,31.2,31.24,26885.0,26.257,26.257,26.1815,26.2151,26885.0
2019-06-13 10:45:00,31.24,31.25,31.19,31.21,22551.0,26.2151,26.2235,26.1731,26.1899,22551.0
2019-06-13 10:50:00,31.21,31.23,31.19,31.21,29536.0,26.1899,26.2067,26.1731,26.1899,29536.0
2019-06-13 10:55:00,31.21,31.24,31.2,31.23,24576.0,26.1899,26.2151,26.1815,26.2067,24576.0
2019-06-13 11:00:00,31.24,31.28,31.23,31.27,36960.0,26.2151,26.2486,26.2067,26.2402,36960.0
2019-06-13 11:05:00,31.27,31.28,31.19,31.23,45359.0,26.2402,26.2486,26.1731,26.2067,45359.0
2019-06-13 11:10:00,31.23,31.26,31.23,31.26,15289.0,26.2067,26.2319,26.2067,26.2319,15289.0
2019-06-13 11:15:00,31.25,31.26,31.21,31.24,24277.0,26.2235,26.2319,26.1899,26.2151,24277.0
2019-06-13 11:20:00,31.24,31.26,31.22,31.23,25208.0,26.2151,26.2319,26.1983,26.2067,25208.0
2019-06-13 11:25:00,31.23,31.27,31.22,31.26,22340.0,26.2067,26.2402,26.1983,26.2319,22340.0
2019-06-13 11:30:00,31.25,31.26,31.2,31.21,61745.0,26.2235,26.2319,26.1815,26.1899,61745.0
2019-06-13 11:35:00,31.2,31.22,31.18,31.22,18396.0,26.1815,26.1983,26.1647,26.1983,18396.0
2019-06-13 11:40:00,31.23,31.25,31.21,31.21,25723.0,26.2067,26.2235,26.1899,26.1899,25723.0
2019-06-13 11:45:00,31.22,31.23,31.18,31.21,23432.0,26.1983,26.2067,26.1647,26.1899,23432.0
2019-06-13 11:50:00,31.21,31.21,31.19,31.2,20573.0,26.1899,26.1899,26.1731,26.1815,20573.0
2019-06-13 11:55:00,31.19,31.2,31.17,31.2,18775.0,26.1731,26.1815,26.1563,26.1815,18775.0
2019-06-13 12:00:00,31.2,31.21,31.18,31.21,18781.0,26.1815,26.1899,26.1647,26.1899,18781.0
2019-06-13 12:05:00,31.21,31.24,31.21,31.24,15765.0,26.1899,26.2151,26.1899,26.2151,15765.0
2019-06-13 12:10:00,31.23,31.24,31.21,31.23,16419.0,26.2067,26.2151,26.1899,26.2067,16419.0
2019-06-13 12:15:00,31.23,31.25,31.21,31.25,19522.0,26.2067,26.2235,26.1899,26.2235,19522.0
2019-06-13 12:20:00,31.25,31.25,31.2,31.21,10172.0,26.2235,26.2235,26.1815,26.1899,10172.0
2019-06-13 12:25:00,31.21,31.24,31.19,31.19,35845.0,26.1899,26.2151,26.1731,26.1731,35845.0
2019-06-13 12:30:00,31.19,31.2,31.16,31.17,16868.0,26.1731,26.1815,26.1479,26.1563,16868.0
2019-06-13 12:35:00,31.17,31.19,31.16,31.18,14178.0,26.1563,26.1731,26.1479,26.1647,14178.0
2019-06-13 12:40:00,31.18,31.22,31.17,31.22,19124.0,26.1647,26.1983,26.1563,26.1983,19124.0
2019-06-13 12:45:00,31.21,31.25,31.21,31.24,14256.0,26.1899,26.2235,26.1899,26.2151,14256.0
2019-06-13 12:50:00,31.24,31.26,31.23,31.25,14638.0,26.2151,26.2319,26.2067,26.2235,14638.0
2019-06-13 12:55:00,31.26,31.27,31.24,31.27,19807.0,26.2319,26.2402,26.2151,26.2402,19807.0
2019-06-13 13:00:00,31.28,31.29,31.25,31.25,14766.0,26.2486,26.257,26.2235,26.2235,14766.0
2019-06-13 13:05:00,31.26,31.26,31.24,31.25,7584.0,26.2319,26.2319,26.2151,26.2235,7584.0
2019-06-13 13:10:00,31.25,31.27,31.23,31.24,15043.0,26.2235,26.2402,26.2067,26.2151,15043.0
2019-06-13 13:15:00,31.24,31.25,31.23,31.23,8391.0,26.2151,26.2235,26.2067,26.2067,8391.0
2019-06-13 13:20:00,31.23,31.25,31.22,31.23,16702.0,26.2067,26.2235,26.1983,26.2067,16702.0
2019-06-13 13:25:00,31.22,31.24,31.22,31.22,7185.0,26.1983,26.2151,26.1983,26.1983,7185.0
2019-06-13 13:30:00,31.23,31.23,31.2,31.2,19348.0,26.2067,26.2067,26.1815,26.1815,19348.0
2019-06-13 13:35:00,31.21,31.21,31.2,31.21,5216.0,26.1899,26.1899,26.1815,26.1899,5216.0
2019-06-13 13:40:00,31.2,31.21,31.2,31.2,6143.0,26.1815,26.1899,26.1815,26.1815,6143.0
2019-06-13 13:45:00,31.2,31.24,31.2,31.23,17410.0,26.1815,26.2151,26.1815,26.2067,17410.0
2019-06-13 13:50:00,31.23,31.24,31.22,31.24,8556.0,26.2067,26.2151,26.1983,26.2151,8556.0
2019-06-13 13:55:00,31.24,31.26,31.23,31.24,28005.0,26.2151,26.2319,26.2067,26.2151,28005.0
2019-06-13 14:00:00,31.24,31.25,31.23,31.24,11397.0,26.2151,26.2235,26.2067,26.2151,11397.0
2019-06-13 14:05:00,31.24,31.24,31.18,31.19,16103.0,26.2151,26.2151,26.1647,26.1731,16103.0
2019-06-13 14:10:00,31.19,31.19,31.18,31.19,9501.0,26.1731,26.1731,26.1647,26.1731,9501.0
2019-06-13 14:15:00,31.19,31.2,31.16,31.18,30220.0,26.1731,26.1815,26.1479,26.1647,30220.0
2019-06-13 14:20:00,31.19,31.22,31.18,31.21,11671.0,26.1731,26.1983,26.1647,26.1899,11671.0
2019-06-13 14:25:00,31.21,31.22,31.2,31.21,11872.0,26.1899,26.1983,26.1815,26.1899,11872.0
2019-06-13 14:30:00,31.21,31.22,31.17,31.17,17306.0,26.1899,26.1983,26.1563,26.1563,17306.0
2019-06-13 14:35:00,31.17,31.18,31.1,31.11,231051.0,26.1563,26.1647,26.0976,26.106,231051.0
2019-06-13 14:40:00,31.1,31.15,31.1,31.14,25180.0,26.0976,26.1395,26.0976,26.1312,25180.0
2019-06-13 14:45:00,31.15,31.15,31.11,31.13,11050.0,26.1395,26.1395,26.106,26.1228,11050.0
2019-06-13 14:50:00,31.13,31.18,31.13,31.17,38560.0,26.1228,26.1647,26.1228,26.1563,38560.0
2019-06-13 14:55:00,31.17,31.2,31.16,31.2,17876.0,26.1563,26.1815,26.1479,26.1815,17876.0
2019-06-13 15:00:00,31.19,31.2,31.16,31.19,50330.0,26.1731,26.1815,26.1479,26.1731,50330.0
2019-06-13 15:05:00,31.18,31.2,31.16,31.18,18797.0,26.1647,26.1815,26.1479,26.1647,18797.0
2019-06-13 15:10:00,31.19,31.2,31.16,31.17,31264.0,26.1731,26.1815,26.1479,26.1563,31264.0
2019-06-13 15:15:00,31.16,31.18,31.15,31.17,73112.0,26.1479,26.1647,26.1395,26.1563,73112.0
2019-06-13 15:20:00,31.17,31.2,31.16,31.19,46870.0,26.1563,26.1815,26.1479,26.1731,46870.0
2019-06-13 15:25:00,31.19,31.21,31.18,31.19,38928.0,26.1731,26.1899,26.1647,26.1731,38928.0
2019-06-13 15:30:00,31.19,31.24,31.19,31.21,49256.0,26.1731,26.2151,26.1731,26.1899,49256.0
2019-06-13 15:35:00,31.21,31.22,31.2,31.21,31706.0,26.1899,26.1983,26.1815,26.1899,31706.0
2019-06-13 15:40:00,31.22,31.23,31.2,31.21,24604.0,26.1983,26.2067,26.1815,26.1899,24604.0
2019-06-13 15:45:00,31.21,31.22,31.2,31.21,86097.0,26.1899,26.1983,26.1815,26.1899,86097.0
2019-06-13 15:50:00,31.21,31.26,31.2,31.22,238060.0,26.1899,26.2319,26.1815,26.1983,238060.0
2019-06-13 15:55:00,31.23,31.3,31.21,31.29,290868.0,26.2067,26.2654,26.1899,26.257,290868.0
2019-06-14 09:30:00,31.26,31.5,31.05,31.06,142237.0,26.2319,26.4332,26.0556,26.064,142237.0
2019-06-14 09:35:00,31.06,31.17,31.06,31.13,177537.0,26.064,26.1563,26.064,26.1228,177537.0
2019-06-14 09:40:00,31.12,31.33,31.12,31.31,107581.0,26.1144,26.2906,26.1144,26.2738,107581.0
2019-06-14 09:45:00,31.3,31.38,31.28,31.31,47843.0,26.2654,26.3326,26.2486,26.2738,47843.0
2019-06-14 09:50:00,31.31,31.39,31.2,31.22,169270.0,26.2738,26.3409,26.1815,26.1983,169270.0
2019-06-14 09:55:00,31.23,31.31,31.16,31.18,145008.0,26.2067,26.2738,26.1479,26.1647,145008.0
2019-06-14 10:00:00,31.17,31.2,31.01,31.09,89872.0,26.1563,26.1815,26.0221,26.0892,89872.0
2019-06-14 10:05:00,31.09,31.16,31.08,31.09,68099.0,26.0892,26.1479,26.0808,26.0892,68099.0
2019-06-14 10:10:00,31.1,31.1,31.04,31.05,84227.0,26.0976,26.0976,26.0472,26.0556,84227.0
2019-06-14 10:15:00,31.05,31.05,30.87,30.87,84229.0,26.0556,26.0556,25.9046,25.9046,84229.0
2019-06-14 10:20:00,30.87,30.89,30.81,30.89,43924.0,25.9046,25.9214,25.8542,25.9214,43924.0
2019-06-14 10:25:00,30.89,30.96,30.89,30.93,39525.0,25.9214,25.9801,25.9214,25.9549,39525.0
2019-06-14 10:30:00,30.94,30.96,30.91,30.93,159104.0,25.9633,25.9801,25.9381,25.9549,159104.0
2019-06-14 10:35:00,30.93,30.93,30.79,30.82,138091.0,25.9549,25.9549,25.8375,25.8626,138091.0
2019-06-14 10:40:00,30.81,30.83,30.78,30.81,49840.0,25.8542,25.871,25.8291,25.8542,49840.0
2019-06-14 10:45:00,30.81,30.81,30.75,30.8,57895.0,25.8542,25.8542,25.8039,25.8458,57895.0
2019-06-14 10:50:00,30.81,30.82,30.72,30.72,93867.0,25.8542,25.8626,25.7787,25.7787,93867.0
2019-06-14 10:55:00,30.73,30.79,30.65,30.68,112274.0,25.7871,25.8375,25.72,25.7451,112274.0
2019-06-14 11:00:00,30.69,30.7,30.63,30.65,56906.0,25.7535,25.7619,25.7032,25.72,56906.0
2019-06-14 11:05:00,30.65,30.65,30.52,30.53,64634.0,25.72,25.72,25.6109,25.6193,64634.0
2019-06-14 11:10:00,30.53,30.59,30.51,30.52,64165.0,25.6193,25.6696,25.6025,25.6109,64165.0
2019-06-14 11:15:00,30.51,30.55,30.42,30.42,98716.0,25.6025,25.6361,25.527,25.527,98716.0
2019-06-14 11:20:00,30.42,30.47,30.41,30.46,85096.0,25.527,25.5689,25.5186,25.5605,85096.0
2019-06-14 11:25:00,30.46,30.55,30.45,30.54,42219.0,25.5605,25.6361,25.5521,25.6277,42219.0
2019-06-14 11:30:00,30.54,30.59,30.54,30.56,28929.0,25.6277,25.6696,25.6277,25.6444,28929.0
2019-06-14 11:35:00,30.56,30.6,30.54,30.6,19442.0,25.6444,25.678,25.6277,25.678,19442.0
2019-06-14 11:40:00,30.61,30.61,30.54,30.54,22693.0,25.6864,25.6864,25.6277,25.6277,22693.0
2019-06-14 11:45:00,30.54,30.56,30.51,30.52,22426.0,25.6277,25.6444,25.6025,25.6109,22426.0
2019-06-14 11:50:00,30.52,30.55,30.51,30.54,19968.0,25.6109,25.6361,25.6025,25.6277,19968.0
2019-06-14 11:55:00,30.54,30.56,30.49,30.49,41087.0,25.6277,25.6444,25.5857,25.5857,41087.0
2019-06-14 12:00:00,30.49,30.49,30.44,30.44,38131.0,25.5857,25.5857,25.5437,25.5437,38131.0
2019-06-14 12:05:00,30.44,30.44,30.3,30.34,117445.0,25.5437,25.5437,25.4263,25.4598,117445.0
2019-06-14 12:10:00,30.34,30.39,30.34,30.36,18815.0,25.4598,25.5018,25.4598,25.4766,18815.0
2019-06-14 12:15:00,30.36,30.36,30.32,30.34,19957.0,25.4766,25.4766,25.4431,25.4598,19957.0
2019-06-14 12:20:00,30.34,30.41,30.33,30.4,45916.0,25.4598,25.5186,25.4514,25.5102,45916.0
2019-06-14 12:25:00,30.39,30.43,30.38,30.38,20217.0,25.5018,25.5354,25.4934,25.4934,20217.0
2019-06-14 12:30:00,30.38,30.45,30.37,30.45,46531.0,25.4934,25.5521,25.485,25.5521,46531.0
2019-06-14 12:35:00,30.45,30.49,30.44,30.48,26624.0,25.5521,25.5857,25.5437,25.5773,26624.0
2019-06-14 12:40:00,30.49,30.5,30.48,30.48,19014.0,25.5857,25.5941,25.5773,25.5773,19014.0
2019-06-14 12:45:00,30.48,30.48,30.43,30.44,21256.0,25.5773,25.5773,25.5354,25.5437,21256.0
2019-06-14 12:50:00,30.45,30.48,30.44,30.47,23339.0,25.5521,25.5773,25.5437,25.5689,23339.0
2019-06-14 12:55:00,30.46,30.48,30.45,30.47,20342.0,25.5605,25.5773,25.5521,25.5689,20342.0
2019-06-14 13:00:00,30.47,30.5,30.47,30.5,9938.0,25.5689,25.5941,25.5689,25.5941,9938.0
2019-06-14 13:05:00,30.5,30.52,30.49,30.52,22488.0,25.5941,25.6109,25.5857,25.6109,22488.0
2019-06-14 13:10:00,30.51,30.52,30.48,30.49,30959.0,25.6025,25.6109,25.5773,25.5857,30959.0
2019-06-14 13:15:00,30.49,30.5,30.48,30.49,18468.0,25.5857,25.5941,25.5773,25.5857,18468.0
2019-06-14 13:20:00,30.49,30.53,30.49,30.52,22444.0,25.5857,25.6193,25.5857,25.6109,22444.0
2019-06-14 13:25:00,30.52,30.52,30.5,30.51,28274.0,25.6109,25.6109,25.5941,25.6025,28274.0
2019-06-14 13:30:00,30.51,30.52,30.5,30.51,28706.0,25.6025,25.6109,25.5941,25.6025,28706.0
2019-06-14 13:35:00,30.5,30.53,30.49,30.51,38964.0,25.5941,25.6193,25.5857,25.6025,38964.0
2019-06-14 13:40:00,30.5,30.5,30.47,30.47,16559.0,25.5941,25.5941,25.5689,25.5689,16559.0
2019-06-14 13:45:00,30.47,30.48,30.44,30.48,28576.0,25.5689,25.5773,25.5437,25.5773,28576.0
2019-06-14 13:50:00,30.48,30.5,30.47,30.49,10344.0,25.5773,25.5941,25.5689,25.5857,10344.0
2019-06-14 13:55:00,30.49,30.49,30.47,30.48,27292.0,25.5857,25.5857,25.5689,25.5773,27292.0
2019-06-14 14:00:00,30.48,30.53,30.47,30.53,19937.0,25.5773,25.6193,25.5689,25.6193,19937.0
2019-06-14 14:05:00,30.54,30.55,30.53,30.55,18167.0,25.6277,25.6361,25.6193,25.6361,18167.0
2019-06-14 14:10:00,30.55,30.59,30.54,30.59,26563.0,25.6361,25.6696,25.6277,25.6696,26563.0
2019-06-14 14:15:00,30.6,30.63,30.59,30.62,32940.0,25.678,25.7032,25.6696,25.6948,32940.0
2019-06-14 14:20:00,30.62,30.63,30.6,30.61,57034.0,25.6948,25.7032,25.678,25.6864,57034.0
2019-06-14 14:25:00,30.61,30.65,30.6,30.65,35584.0,25.6864,25.72,25.678,25.72,35584.0
2019-06-14 14:30:00,30.65,30.69,30.64,30.69,46289.0,25.72,25.7535,25.7116,25.7535,46289.0
2019-06-14 14:35:00,30.69,30.72,30.68,30.72,26066.0,25.7535,25.7787,25.7451,25.7787,26066.0
2019-06-14 14:40:00,30.71,30.74,30.7,30.71,52068.0,25.7703,25.7955,25.7619,25.7703,52068.0
2019-06-14 14:45:00,30.72,30.73,30.71,30.73,15897.0,25.7787,25.7871,25.7703,25.7871,15897.0
2019-06-14 14:50:00,30.73,30.82,30.72,30.8,136098.0,25.7871,25.8626,25.7787,25.8458,136098.0
2019-06-14 14:55:00,30.8,30.83,30.78,30.83,34962.0,25.8458,25.871,25.8291,25.871,34962.0
2019-06-14 15:00:00,30.83,30.86,30.82,30.83,46701.0,25.871,25.8962,25.8626,25.871,46701.0
2019-06-14 15:05:00,30.83,30.84,30.81,30.84,31276.0,25.871,25.8794,25.8542,25.8794,31276.0
2019-06-14 15:10:00,30.84,30.95,30.83,30.93,158504.0,25.8794,25.9717,25.871,25.9549,158504.0
2019-06-14 15:15:00,30.93,30.96,30.92,30.95,92299.0,25.9549,25.9801,25.9465,25.9717,92299.0
2019-06-14 15:20:00,30.95,30.96,30.92,30.95,39887.0,25.9717,25.9801,25.9465,25.9717,39887.0
2019-06-14 15:25:00,30.96,30.98,30.94,30.98,78136.0,25.9801,25.9969,25.9633,25.9969,78136.0
2019-06-14 15:30:00,30.98,30.98,30.89,30.95,117232.0,25.9969,25.9969,25.9214,25.9717,117232.0
2019-06-14 15:35:00,30.95,30.97,30.94,30.94,34764.0,25.9717,25.9885,25.9633,25.9633,34764.0
2019-06-14 15:40:00,30.94,30.94,30.9,30.92,51908.0,25.9633,25.9633,25.9298,25.9465,51908.0
2019-06-14 15:45:00,30.92,30.95,30.92,30.94,49767.0,25.9465,25.9717,25.9465,25.9633,49767.0
2019-06-14 15:50:00,30.94,30.98,30.93,30.96,147900.0,25.9633,25.9969,25.9549,25.9801,147900.0
2019-06-14 15:55:00,30.97,30.97,30.89,30.92,273306.0,25.9885,25.9885,25.9214,25.9465,273306.0
2019-06-17 09:30:00,31.2,31.21,30.94,30.99,120494.0,26.1815,26.1899,25.9633,26.0053,120494.0
2019-06-17 09:35:00,30.97,31.14,30.95,31.04,86797.0,25.9885,26.1312,25.9717,26.0472,86797.0
2019-06-17 09:40:00,31.05,31.23,31.04,31.2,88547.0,26.0556,26.2067,26.0472,26.1815,88547.0
2019-06-17 09:45:00,31.2,31.3,31.19,31.29,117980.0,26.1815,26.2654,26.1731,26.257,117980.0
2019-06-17 09:50:00,31.29,31.33,31.24,31.32,56014.0,26.257,26.2906,26.2151,26.2822,56014.0
2019-06-17 09:55:00,31.32,31.35,31.27,31.31,32870.0,26.2822,26.3074,26.2402,26.2738,32870.0
2019-06-17 10:00:00,31.33,31.33,31.26,31.33,35021.0,26.2906,26.2906,26.2319,26.2906,35021.0
2019-06-17 10:05:00,31.32,31.34,31.3,31.31,46000.0,26.2822,26.299,26.2654,26.2738,46000.0
2019-06-17 10:10:00,31.31,31.38,31.3,31.38,22558.0,26.2738,26.3326,26.2654,26.3326,22558.0
2019-06-17 10:15:00,31.38,31.41,31.34,31.37,36624.0,26.3326,26.3577,26.299,26.3242,36624.0
2019-06-17 10:20:00,31.36,31.42,31.36,31.41,23535.0,26.3158,26.3661,26.3158,26.3577,23535.0
2019-06-17 10:25:00,31.41,31.44,31.38,31.42,40672.0,26.3577,26.3829,26.3326,26.3661,40672.0
2019-06-17 10:30:00,31.42,31.43,31.4,31.42,37561.0,26.3661,26.3745,26.3493,26.3661,37561.0
2019-06-17 10:35:00,31.42,31.44,31.33,31.34,41467.0,26.3661,26.3829,26.2906,26.299,41467.0
2019-06-17 10:40:00,31.34,31.38,31.34,31.37,32132.0,26.299,26.3326,26.299,26.3242,32132.0
2019-06-17 10:45:00,31.38,31.41,31.36,31.4,107278.0,26.3326,26.3577,26.3158,26.3493,107278.0
2019-06-17 10:50:00,31.4,31.43,31.38,31.39,64458.0,26.3493,26.3745,26.3326,26.3409,64458.0
2019-06-17 10:55:00,31.39,31.39,31.36,31.36,19441.0,26.3409,26.3409,26.3158,26.3158,19441.0
2019-06-17 11:00:00,31.37,31.42,31.36,31.4,16569.0,26.3242,26.3661,26.3158,26.3493,16569.0
2019-06-17 11:05:00,31.4,31.4,31.33,31.36,19915.0,26.3493,26.3493,26.2906,26.3158,19915.0
2019-06-17 11:10:00,31.35,31.37,31.35,31.37,6866.0,26.3074,26.3242,26.3074,26.3242,6866.0
2019-06-17 11:15:00,31.37,31.44,31.36,31.42,42252.0,26.3242,26.3829,26.3158,26.3661,42252.0
2019-06-17 11:20:00,31.42,31.43,31.4,31.41,18406.0,26.3661,26.3745,26.3493,26.3577,18406.0
2019-06-17 11:25:00,31.41,31.45,31.4,31.45,48944.0,26.3577,26.3913,26.3493,26.3913,48944.0
2019-06-17 11:30:00,31.45,31.48,31.4,31.41,95507.0,26.3913,26.4165,26.3493,26.3577,95507.0
2019-06-17 11:35:00,31.41,31.42,31.4,31.41,12694.0,26.3577,26.3661,26.3493,26.3577,12694.0
2019-06-17 11:40:00,31.41,31.43,31.4,31.42,25548.0,26.3577,26.3745,26.3493,26.3661,25548.0
2019-06-17 11:45:00,31.42,31.43,31.41,31.42,11393.0,26.3661,26.3745,26.3577,26.3661,11393.0
2019-06-17 11:50:00,31.41,31.44,31.4,31.4,21260.0,26.3577,26.3829,26.3493,26.3493,21260.0
2019-06-17 11:55:00,31.4,31.45,31.4,31.44,32119.0,26.3493,26.3913,26.3493,26.3829,32119.0
2019-06-17 12:00:00,31.43,31.44,31.38,31.4,83634.0,26.3745,26.3829,26.3326,26.3493,83634.0
2019-06-17 12:05:00,31.4,31.42,31.39,31.39,33115.0,26.3493,26.3661,26.3409,26.3409,33115.0
2019-06-17 12:10:00,31.39,31.42,31.39,31.4,35909.0,26.3409,26.3661,26.3409,26.3493,35909.0
2019-06-17 12:15:00,31.4,31.44,31.39,31.4,50031.0,26.3493,26.3829,26.3409,26.3493,50031.0
2019-06-17 12:20:00,31.4,31.4,31.39,31.4,20729.0,26.3493,26.3493,26.3409,26.3493,20729.0
2019-06-17 12:25:00,31.39,31.4,31.37,31.37,21115.0,26.3409,26.3493,26.3242,26.3242,21115.0
2019-06-17 12:30:00,31.38,31.43,31.37,31.43,16815.0,26.3326,26.3745,26.3242,26.3745,16815.0
2019-06-17 12:35:00,31.43,31.45,31.42,31.45,19838.0,26.3745,26.3913,26.3661,26.3913,19838.0
2019-06-17 12:40:00,31.45,31.45,31.44,31.45,6250.0,26.3913,26.3913,26.3829,26.3913,6250.0
2019-06-17 12:45:00,31.45,31.47,31.44,31.47,16053.0,26.3913,26.4081,26.3829,26.4081,16053.0
2019-06-17 12:50:00,31.46,31.47,31.4,31.4,20622.0,26.3997,26.4081,26.3493,26.3493,20622.0
2019-06-17 12:55:00,31.39,31.43,31.36,31.36,29321.0,26.3409,26.3745,26.3158,26.3158,29321.0
2019-06-17 13:00:00,31.37,31.43,31.35,31.43,30001.0,26.3242,26.3745,26.3074,26.3745,30001.0
2019-06-17 13:05:00,31.42,31.44,31.37,31.38,65645.0,26.3661,26.3829,26.3242,26.3326,65645.0
2019-06-17 13:10:00,31.37,31.41,31.35,31.4,33604.0,26.3242,26.3577,26.3074,26.3493,33604.0
2019-06-17 13:15:00,31.41,31.43,31.4,31.42,11901.0,26.3577,26.3745,26.3493,26.3661,11901.0
2019-06-17 13:20:00,31.42,31.42,31.39,31.39,15552.0,26.3661,26.3661,26.3409,26.3409,15552.0
2019-06-17 13:25:00,31.4,31.4,31.34,31.36,37122.0,26.3493,26.3493,26.299,26.3158,37122.0
2019-06-17 13:30:00,31.36,31.38,31.34,31.38,22467.0,26.3158,26.3326,26.299,26.3326,22467.0
2019-06-17 13:35:00,31.38,31.38,31.33,31.34,38748.0,26.3326,26.3326,26.2906,26.299,38748.0
2019-06-17 13:40:00,31.34,31.35,31.31,31.35,16217.0,26.299,26.3074,26.2738,26.3074,16217.0
2019-06-17 13:45:00,31.35,31.36,31.33,31.34,35882.0,26.3074,26.3158,26.2906,26.299,35882.0
2019-06-17 13:50:00,31.33,31.34,31.32,31.34,14642.0,26.2906,26.299,26.2822,26.299,14642.0
2019-06-17 13:55:00,31.34,31.38,31.34,31.38,37310.0,26.299,26.3326,26.299,26.3326,37310.0
2019-06-17 14:00:00,31.38,31.43,31.36,31.42,87565.0,26.3326,26.3745,26.3158,26.3661,87565.0
2019-06-17 14:05:00,31.42,31.45,31.37,31.38,43975.0,26.3661,26.3913,26.3242,26.3326,43975.0
2019-06-17 14:10:00,31.38,31.41,31.37,31.4,59718.0,26.3326,26.3577,26.3242,26.3493,59718.0
2019-06-17 14:15:00,31.4,31.43,31.39,31.41,27818.0,26.3493,26.3745,26.3409,26.3577,27818.0
2019-06-17 14:20:00,31.41,31.42,31.4,31.42,16331.0,26.3577,26.3661,26.3493,26.3661,16331.0
2019-06-17 14:25:00,31.42,31.42,31.34,31.34,39842.0,26.3661,26.3661,26.299,26.299,39842.0
2019-06-17 14:30:00,31.35,31.37,31.35,31.36,18958.0,26.3074,26.3242,26.3074,26.3158,18958.0
2019-06-17 14:35:00,31.37,31.39,31.36,31.39,19367.0,26.3242,26.3409,26.3158,26.3409,19367.0
2019-06-17 14:40:00,31.39,31.39,31.36,31.38,23534.0,26.3409,26.3409,26.3158,26.3326,23534.0
2019-06-17 14:45:00,31.37,31.4,31.37,31.37,34024.0,26.3242,26.3493,26.3242,26.3242,34024.0
2019-06-17 14:50:00,31.37,31.38,31.34,31.36,46709.0,26.3242,26.3326,26.299,26.3158,46709.0
2019-06-17 14:55:00,31.36,31.37,31.33,31.37,98168.0,26.3158,26.3242,26.2906,26.3242,98168.0
2019-06-17 15:00:00,31.37,31.39,31.35,31.37,55716.0,26.3242,26.3409,26.3074,26.3242,55716.0
2019-06-17 15:05:00,31.37,31.39,31.36,31.39,11754.0,26.3242,26.3409,26.3158,26.3409,11754.0
2019-06-17 15:10:00,31.39,31.42,31.38,31.41,45266.0,26.3409,26.3661,26.3326,26.3577,45266.0
2019-06-17 15:15:00,31.41,31.43,31.4,31.42,38188.0,26.3577,26.3745,26.3493,26.3661,38188.0
2019-06-17 15:20:00,31.42,31.43,31.4,31.41,26186.0,26.3661,26.3745,26.3493,26.3577,26186.0
2019-06-17 15:25:00,31.41,31.42,31.4,31.42,20912.0,26.3577,26.3661,26.3493,26.3661,20912.0
2019-06-17 15:30:00,31.42,31.45,31.41,31.43,76620.0,26.3661,26.3913,26.3577,26.3745,76620.0
2019-06-17 15:35:00,31.43,31.43,31.31,31.34,78384.0,26.3745,26.3745,26.2738,26.299,78384.0
2019-06-17 15:40:00,31.33,31.37,31.33,31.36,53781.0,26.2906,26.3242,26.2906,26.3158,53781.0
2019-06-17 15:45:00,31.36,31.39,31.35,31.37,74694.0,26.3158,26.3409,26.3074,26.3242,74694.0
2019-06-17 15:50:00,31.37,31.37,31.34,31.35,161014.0,26.3242,26.3242,26.299,26.3074,161014.0
2019-06-17 15:55:00,31.35,31.38,31.32,31.37,377504.0,26.3074,26.3326,26.2822,26.3242,377504.0
2019-06-18 09:30:00,31.64,31.68,31.51,31.66,142341.0,26.5507,26.5843,26.4416,26.5675,142341.0
2019-06-18 09:35:00,31.66,31.85,31.65,31.82,246618.0,26.5675,26.727,26.5591,26.7018,246618.0
2019-06-18 09:40:00,31.84,32.12,31.82,32.06,155115.0,26.7186,26.9535,26.7018,26.9032,155115.0
2019-06-18 09:45:00,32.05,32.24,32.02,32.22,211711.0,26.8948,27.0542,26.8696,27.0374,211711.0
2019-06-18 09:50:00,32.23,32.37,32.22,32.34,231260.0,27.0458,27.1633,27.0374,27.1381,231260.0
2019-06-18 09:55:00,32.34,32.46,32.32,32.44,191607.0,27.1381,27.2388,27.1214,27.2221,191607.0
2019-06-18 10:00:00,32.44,32.47,32.4,32.43,113122.0,27.2221,27.2472,27.1885,27.2137,113122.0
2019-06-18 10:05:00,32.43,32.49,32.38,32.44,95841.0,27.2137,27.264,27.1717,27.2221,95841.0
2019-06-18 10:10:00,32.43,32.52,32.4,32.49,73354.0,27.2137,27.2892,27.1885,27.264,73354.0
2019-06-18 10:15:00,32.49,32.53,32.41,32.51,259329.0,27.264,27.2976,27.1969,27.2808,259329.0
2019-06-18 10:20:00,32.51,32.54,32.42,32.51,85625.0,27.2808,27.306,27.2053,27.2808,85625.0
2019-06-18 10:25:00,32.51,32.58,32.49,32.58,59827.0,27.2808,27.3395,27.264,27.3395,59827.0
2019-06-18 10:30:00,32.59,32.65,32.57,32.64,102527.0,27.3479,27.3983,27.3311,27.3899,102527.0
2019-06-18 10:35:00,32.64,32.7,32.62,32.68,93439.0,27.3899,27.4402,27.3731,27.4234,93439.0
2019-06-18 10:40:00,32.68,32.76,32.68,32.75,96145.0,27.4234,27.4906,27.4234,27.4822,96145.0
2019-06-18 10:45:00,32.76,32.79,32.7,32.77,157347.0,27.4906,27.5158,27.4402,27.499,157347.0
2019-06-18 10:50:00,32.78,32.83,32.75,32.76,195684.0,27.5074,27.5493,27.4822,27.4906,195684.0
2019-06-18 10:55:00,32.77,32.8,32.7,32.72,148105.0,27.499,27.5241,27.4402,27.457,148105.0
2019-06-18 11:00:00,32.72,32.75,32.63,32.66,95337.0,27.457,27.4822,27.3815,27.4067,95337.0
2019-06-18 11:05:00,32.66,32.68,32.62,32.64,58039.0,27.4067,27.4234,27.3731,27.3899,58039.0
2019-06-18 11:10:00,32.64,32.65,32.58,32.59,71579.0,27.3899,27.3983,27.3395,27.3479,71579.0
2019-06-18 11:15:00,32.59,32.62,32.58,32.59,41300.0,27.3479,27.3731,27.3395,27.3479,41300.0
2019-06-18 11:20:00,32.59,32.64,32.49,32.55,81926.0,27.3479,27.3899,27.264,27.3144,81926.0
2019-06-18 11:25:00,32.56,32.63,32.56,32.6,61932.0,27.3227,27.3815,27.3227,27.3563,61932.0
2019-06-18 11:30:00,32.6,32.61,32.58,32.6,42335.0,27.3563,27.3647,27.3395,27.3563,42335.0
2019-06-18 11:35:00,32.61,32.63,32.6,32.61,40091.0,27.3647,27.3815,27.3563,27.3647,40091.0
2019-06-18 11:40:00,32.61,32.65,32.58,32.61,51545.0,27.3647,27.3983,27.3395,27.3647,51545.0
2019-06-18 11:45:00,32.61,32.63,32.58,32.58,37981.0,27.3647,27.3815,27.3395,27.3395,37981.0
2019-06-18 11:50:00,32.58,32.63,32.58,32.61,48547.0,27.3395,27.3815,27.3395,27.3647,48547.0
2019-06-18 11:55:00,32.61,32.61,32.59,32.61,44816.0,27.3647,27.3647,27.3479,27.3647,44816.0
2019-06-18 12:00:00,32.61,32.62,32.53,32.55,62942.0,27.3647,27.3731,27.2976,27.3144,62942.0
2019-06-18 12:05:00,32.55,32.72,32.55,32.72,120570.0,27.3144,27.457,27.3144,27.457,120570.0
2019-06-18 12:10:00,32.72,32.75,32.62,32.63,133664.0,27.457,27.4822,27.3731,27.3815,133664.0
2019-06-18 12:15:00,32.63,32.64,32.55,32.58,101158.0,27.3815,27.3899,27.3144,27.3395,101158.0
2019-06-18 12:20:00,32.59,32.62,32.57,32.57,229106.0,27.3479,27.3731,27.3311,27.3311,229106.0
2019-06-18 12:25:00,32.57,32.59,32.53,32.53,23769.0,27.3311,27.3479,27.2976,27.2976,23769.0
2019-06-18 12:30:00,32.54,32.59,32.53,32.58,27555.0,27.306,27.3479,27.2976,27.3395,27555.0
2019-06-18 12:35:00,32.59,32.61,32.58,32.6,282274.0,27.3479,27.3647,27.3395,27.3563,282274.0
2019-06-18 12:40:00,32.61,32.61,32.59,32.59,124350.0,27.3647,27.3647,27.3479,27.3479,124350.0
2019-06-18 12:45:00,32.59,32.59,32.49,32.51,43482.0,27.3479,27.3479,27.264,27.2808,43482.0
2019-06-18 12:50:00,32.51,32.52,32.43,32.45,29661.0,27.2808,27.2892,27.2137,27.2304,29661.0
2019-06-18 12:55:00,32.45,32.5,32.45,32.48,42526.0,27.2304,27.2724,27.2304,27.2556,42526.0
2019-06-18 13:00:00,32.49,32.5,32.44,32.44,17982.0,27.264,27.2724,27.2221,27.2221,17982.0
2019-06-18 13:05:00,32.43,32.45,32.39,32.43,22887.0,27.2137,27.2304,27.1801,27.2137,22887.0
2019-06-18 13:10:00,32.43,32.46,32.43,32.44,18308.0,27.2137,27.2388,27.2137,27.2221,18308.0
2019-06-18 13:15:00,32.45,32.47,32.45,32.45,31042.0,27.2304,27.2472,27.2304,27.2304,31042.0
2019-06-18 13:20:00,32.45,32.46,32.45,32.46,27519.0,27.2304,27.2388,27.2304,27.2388,27519.0
2019-06-18 13:25:00,32.46,32.46,32.45,32.45,55789.0,27.2388,27.2388,27.2304,27.2304,55789.0
2019-06-18 13:30:00,32.45,32.49,32.45,32.46,36746.0,27.2304,27.264,27.2304,27.2388,36746.0
2019-06-18 13:35:00,32.46,32.48,32.45,32.46,23085.0,27.2388,27.2556,27.2304,27.2388,23085.0
2019-06-18 13:40:00,32.45,32.47,32.45,32.47,28117.0,27.2304,27.2472,27.2304,27.2472,28117.0
2019-06-18 13:45:00,32.47,32.47,32.45,32.46,269402.0,27.2472,27.2472,27.2304,27.2388,269402.0
2019-06-18 13:50:00,32.45,32.47,32.43,32.45,55622.0,27.2304,27.2472,27.2137,27.2304,55622.0
2019-06-18 13:55:00,32.44,32.45,32.4,32.45,94329.0,27.2221,27.2304,27.1885,27.2304,94329.0
2019-06-18 14:00:00,32.45,32.48,32.4,32.41,131876.0,27.2304,27.2556,27.1885,27.1969,131876.0
2019-06-18 14:05:00,32.4,32.47,32.37,32.45,63069.0,27.1885,27.2472,27.1633,27.2304,63069.0
2019-06-18 14:10:00,32.46,32.53,32.45,32.52,65288.0,27.2388,27.2976,27.2304,27.2892,65288.0
2019-06-18 14:15:00,32.52,32.54,32.5,32.53,30392.0,27.2892,27.306,27.2724,27.2976,30392.0
2019-06-18 14:20:00,32.53,32.55,32.52,32.54,22425.0,27.2976,27.3144,27.2892,27.306,22425.0
2019-06-18 14:25:00,32.54,32.57,32.52,32.52,40807.0,27.306,27.3311,27.2892,27.2892,40807.0
2019-06-18 14:30:00,32.52,32.53,32.49,32.51,46833.0,27.2892,27.2976,27.264,27.2808,46833.0
2019-06-18 14:35:00,32.51,32.52,32.46,32.51,119707.0,27.2808,27.2892,27.2388,27.2808,119707.0
2019-06-18 14:40:00,32.5,32.56,32.49,32.55,43093.0,27.2724,27.3227,27.264,27.3144,43093.0
2019-06-18 14:45:00,32.55,32.56,32.5,32.51,24358.0,27.3144,27.3227,27.2724,27.2808,24358.0
2019-06-18 14:50:00,32.51,32.51,32.46,32.47,21516.0,27.2808,27.2808,27.2388,27.2472,21516.0
2019-06-18 14:55:00,32.47,32.48,32.45,32.46,29390.0,27.2472,27.2556,27.2304,27.2388,29390.0
2019-06-18 15:00:00,32.46,32.52,32.45,32.52,57324.0,27.2388,27.2892,27.2304,27.2892,57324.0
2019-06-18 15:05:00,32.52,32.54,32.51,32.53,36962.0,27.2892,27.306,27.2808,27.2976,36962.0
2019-06-18 15:10:00,32.53,32.56,32.52,32.52,54409.0,27.2976,27.3227,27.2892,27.2892,54409.0
2019-06-18 15:15:00,32.52,32.61,32.5,32.59,85409.0,27.2892,27.3647,27.2724,27.3479,85409.0
2019-06-18 15:20:00,32.59,32.6,32.56,32.57,50465.0,27.3479,27.3563,27.3227,27.3311,50465.0
2019-06-18 15:25:00,32.56,32.57,32.53,32.53,38644.0,27.3227,27.3311,27.2976,27.2976,38644.0
2019-06-18 15:30:00,32.53,32.54,32.48,32.48,70276.0,27.2976,27.306,27.2556,27.2556,70276.0
2019-06-18 15:35:00,32.48,32.51,32.46,32.47,65511.0,27.2556,27.2808,27.2388,27.2472,65511.0
2019-06-18 15:40:00,32.46,32.49,32.44,32.47,79846.0,27.2388,27.264,27.2221,27.2472,79846.0
2019-06-18 15:45:00,32.47,32.49,32.46,32.48,82672.0,27.2472,27.264,27.2388,27.2556,82672.0
2019-06-18 15:50:00,32.48,32.52,32.44,32.5,213129.0,27.2556,27.2892,27.2221,27.2724,213129.0
2019-06-18 15:55:00,32.49,32.52,32.47,32.52,283629.0,27.264,27.2892,27.2472,27.2892,283629.0
2019-06-19 09:30:00,32.63,32.67,32.57,32.67,60962.0,27.3815,27.4151,27.3311,27.4151,60962.0
2019-06-19 09:35:00,32.68,32.68,32.45,32.52,40713.0,27.4234,27.4234,27.2304,27.2892,40713.0
2019-06-19 09:40:00,32.51,32.52,32.46,32.5,32486.0,27.2808,27.2892,27.2388,27.2724,32486.0
2019-06-19 09:45:00,32.49,32.55,32.45,32.54,33166.0,27.264,27.3144,27.2304,27.306,33166.0
2019-06-19 09:50:00,32.52,32.58,32.48,32.54,155595.0,27.2892,27.3395,27.2556,27.306,155595.0
2019-06-19 09:55:00,32.53,32.58,32.49,32.56,45779.0,27.2976,27.3395,27.264,27.3227,45779.0
2019-06-19 10:00:00,32.56,32.58,32.51,32.58,42642.0,27.3227,27.3395,27.2808,27.3395,42642.0
2019-06-19 10:05:00,32.57,32.59,32.55,32.57,45013.0,27.3311,27.3479,27.3144,27.3311,45013.0
2019-06-19 10:10:00,32.56,32.58,32.53,32.58,27282.0,27.3227,27.3395,27.2976,27.3395,27282.0
2019-06-19 10:15:00,32.58,32.61,32.56,32.58,37943.0,27.3395,27.3647,27.3227,27.3395,37943.0
2019-06-19 10:20:00,32.57,32.64,32.56,32.64,35393.0,27.3311,27.3899,27.3227,27.3899,35393.0
2019-06-19 10:25:00,32.64,32.66,32.61,32.62,40452.0,27.3899,27.4067,27.3647,27.3731,40452.0
2019-06-19 10:30:00,32.62,32.73,32.61,32.61,60680.0,27.3731,27.4654,27.3647,27.3647,60680.0
2019-06-19 10:35:00,32.61,32.62,32.59,32.6,16206.0,27.3647,27.3731,27.3479,27.3563,16206.0
2019-06-19 10:40:00,32.6,32.65,32.59,32.65,41230.0,27.3563,27.3983,27.3479,27.3983,41230.0
2019-06-19 10:45:00,32.65,32.65,32.55,32.59,24478.0,27.3983,27.3983,27.3144,27.3479,24478.0
2019-06-19 10:50:00,32.59,32.66,32.59,32.64,52610.0,27.3479,27.4067,27.3479,27.3899,52610.0
2019-06-19 10:55:00,32.64,32.64,32.55,32.57,18568.0,27.3899,27.3899,27.3144,27.3311,18568.0
2019-06-19 11:00:00,32.56,32.59,32.54,32.57,131906.0,27.3227,27.3479,27.306,27.3311,131906.0
2019-06-19 11:05:00,32.57,32.61,32.56,32.57,19585.0,27.3311,27.3647,27.3227,27.3311,19585.0
2019-06-19 11:10:00,32.58,32.59,32.56,32.58,27273.0,27.3395,27.3479,27.3227,27.3395,27273.0
2019-06-19 11:15:00,32.58,32.59,32.56,32.58,24647.0,27.3395,27.3479,27.3227,27.3395,24647.0
2019-06-19 11:20:00,32.58,32.6,32.57,32.59,13570.0,27.3395,27.3563,27.3311,27.3479,13570.0
2019-06-19 11:25:00,32.58,32.61,32.55,32.58,115492.0,27.3395,27.3647,27.3144,27.3395,115492.0
2019-06-19 11:30:00,32.57,32.6,32.56,32.6,31051.0,27.3311,27.3563,27.3227,27.3563,31051.0
2019-06-19 11:35:00,32.6,32.61,32.58,32.59,14847.0,27.3563,27.3647,27.3395,27.3479,14847.0
2019-06-19 11:40:00,32.58,32.61,32.57,32.61,11841.0,27.3395,27.3647,27.3311,27.3647,11841.0
2019-06-19 11:45:00,32.6,32.6,32.58,32.59,10753.0,27.3563,27.3563,27.3395,27.3479,10753.0
2019-06-19 11:50:00,32.59,32.62,32.57,32.61,29844.0,27.3479,27.3731,27.3311,27.3647,29844.0
2019-06-19 11:55:00,32.6,32.64,32.6,32.64,20995.0,27.3563,27.3899,27.3563,27.3899,20995.0
2019-06-19 12:00:00,32.64,32.65,32.59,32.62,37729.0,27.3899,27.3983,27.3479,27.3731,37729.0
2019-06-19 12:05:00,32.61,32.63,32.59,32.6,10690.0,27.3647,27.3815,27.3479,27.3563,10690.0
2019-06-19 12:10:00,32.6,32.62,32.59,32.62,13066.0,27.3563,27.3731,27.3479,27.3731,13066.0
2019-06-19 12:15:00,32.62,32.63,32.61,32.62,11169.0,27.3731,27.3815,27.3647,27.3731,11169.0
2019-06-19 12:20:00,32.61,32.61,32.6,32.6,9843.0,27.3647,27.3647,27.3563,27.3563,9843.0
2019-06-19 12:25:00,32.6,32.61,32.58,32.61,26855.0,27.3563,27.3647,27.3395,27.3647,26855.0
2019-06-19 12:30:00,32.61,32.61,32.58,32.58,9594.0,27.3647,27.3647,27.3395,27.3395,9594.0
2019-06-19 12:35:00,32.58,32.61,32.58,32.6,20464.0,27.3395,27.3647,27.3395,27.3563,20464.0
2019-06-19 12:40:00,32.61,32.63,32.6,32.63,9605.0,27.3647,27.3815,27.3563,27.3815,9605.0
2019-06-19 12:45:00,32.63,32.67,32.62,32.63,41443.0,27.3815,27.4151,27.3731,27.3815,41443.0
2019-06-19 12:50:00,32.62,32.64,32.6,32.64,14498.0,27.3731,27.3899,27.3563,27.3899,14498.0
2019-06-19 12:55:00,32.64,32.65,32.6,32.61,115336.0,27.3899,27.3983,27.3563,27.3647,115336.0
2019-06-19 13:00:00,32.61,32.63,32.6,32.62,9487.0,27.3647,27.3815,27.3563,27.3731,9487.0
2019-06-19 13:05:00,32.62,32.64,32.62,32.62,14924.0,27.3731,27.3899,27.3731,27.3731,14924.0
2019-06-19 13:10:00,32.63,32.64,32.62,32.62,24402.0,27.3815,27.3899,27.3731,27.3731,24402.0
2019-06-19 13:15:00,32.63,32.64,32.62,32.63,7917.0,27.3815,27.3899,27.3731,27.3815,7917.0
2019-06-19 13:20:00,32.62,32.64,32.62,32.64,17308.0,27.3731,27.3899,27.3731,27.3899,17308.0
2019-06-19 13:25:00,32.64,32.68,32.63,32.66,43587.0,27.3899,27.4234,27.3815,27.4067,43587.0
2019-06-19 13:30:00,32.66,32.7,32.65,32.7,55245.0,27.4067,27.4402,27.3983,27.4402,55245.0
2019-06-19 13:35:00,32.7,32.72,32.69,32.71,35898.0,27.4402,27.457,27.4318,27.4486,35898.0
2019-06-19 13:40:00,32.71,32.73,32.66,32.69,38110.0,27.4486,27.4654,27.4067,27.4318,38110.0
2019-06-19 13:45:00,32.69,32.69,32.64,32.69,23983.0,27.4318,27.4318,27.3899,27.4318,23983.0
2019-06-19 13:50:00,32.69,32.72,32.64,32.65,21400.0,27.4318,27.457,27.3899,27.3983,21400.0
2019-06-19 13:55:00,32.66,32.71,32.65,32.66,44602.0,27.4067,27.4486,27.3983,27.4067,44602.0
2019-06-19 14:00:00,32.67,32.76,32.52,32.76,61963.0,27.4151,27.4906,27.2892,27.4906,61963.0
2019-06-19 14:05:00,32.74,32.78,32.64,32.64,22389.0,27.4738,27.5074,27.3899,27.3899,22389.0
2019-06-19 14:10:00,32.65,32.71,32.64,32.65,36794.0,27.3983,27.4486,27.3899,27.3983,36794.0
2019-06-19 14:15:00,32.66,32.78,32.66,32.7,72930.0,27.4067,27.5074,27.4067,27.4402,72930.0
2019-06-19 14:20:00,32.69,32.69,32.58,32.59,29438.0,27.4318,27.4318,27.3395,27.3479,29438.0
2019-06-19 14:25:00,32.59,32.61,32.56,32.6,30615.0,27.3479,27.3647,27.3227,27.3563,30615.0
2019-06-19 14:30:00,32.6,32.7,32.57,32.68,22535.0,27.3563,27.4402,27.3311,27.4234,22535.0
2019-06-19 14:35:00,32.68,32.68,32.59,32.6,27489.0,27.4234,27.4234,27.3479,27.3563,27489.0
2019-06-19 14:40:00,32.6,32.65,32.57,32.62,50381.0,27.3563,27.3983,27.3311,27.3731,50381.0
2019-06-19 14:45:00,32.63,32.64,32.59,32.6,19294.0,27.3815,27.3899,27.3479,27.3563,19294.0
2019-06-19 14:50:00,32.6,32.65,32.59,32.64,21737.0,27.3563,27.3983,27.3479,27.3899,21737.0
2019-06-19 14:55:00,32.64,32.66,32.62,32.64,21261.0,27.3899,27.4067,27.3731,27.3899,21261.0
2019-06-19 15:00:00,32.65,32.71,32.63,32.71,29396.0,27.3983,27.4486,27.3815,27.4486,29396.0
2019-06-19 15:05:00,32.71,32.72,32.67,32.7,30596.0,27.4486,27.457,27.4151,27.4402,30596.0
2019-06-19 15:10:00,32.69,32.69,32.65,32.66,59414.0,27.4318,27.4318,27.3983,27.4067,59414.0
2019-06-19 15:15:00,32.66,32.67,32.63,32.66,87227.0,27.4067,27.4151,27.3815,27.4067,87227.0
2019-06-19 15:20:00,32.66,32.68,32.64,32.68,54917.0,27.4067,27.4234,27.3899,27.4234,54917.0
2019-06-19 15:25:00,32.68,32.7,32.63,32.66,60501.0,27.4234,27.4402,27.3815,27.4067,60501.0
2019-06-19 15:30:00,32.66,32.7,32.65,32.65,62315.0,27.4067,27.4402,27.3983,27.3983,62315.0
2019-06-19 15:35:00,32.65,32.66,32.62,32.63,84861.0,27.3983,27.4067,27.3731,27.3815,84861.0
2019-06-19 15:40:00,32.64,32.7,32.63,32.66,104025.0,27.3899,27.4402,27.3815,27.4067,104025.0
2019-06-19 15:45:00,32.66,32.72,32.66,32.71,182913.0,27.4067,27.457,27.4067,27.4486,182913.0
2019-06-19 15:50:00,32.71,32.76,32.69,32.73,254057.0,27.4486,27.4906,27.4318,27.4654,254057.0
2019-06-19 15:55:00,32.73,32.74,32.68,32.7,369572.0,27.4654,27.4738,27.4234,27.4402,369572.0
2019-06-20 09:30:00,32.95,33.31,32.95,33.05,226371.0,27.65,27.9521,27.65,27.7339,226371.0
2019-06-20 09:35:00,33.05,33.07,32.9,32.99,199055.0,27.7339,27.7507,27.6081,27.6836,199055.0
2019-06-20 09:40:00,32.99,33.06,32.86,32.86,100898.0,27.6836,27.7423,27.5745,27.5745,100898.0
2019-06-20 09:45:00,32.86,33.0,32.83,32.9,197891.0,27.5745,27.692,27.5493,27.6081,197891.0
2019-06-20 09:50:00,32.9,32.99,32.89,32.94,50915.0,27.6081,27.6836,27.5997,27.6416,50915.0
2019-06-20 09:55:00,32.94,32.99,32.93,32.94,66400.0,27.6416,27.6836,27.6332,27.6416,66400.0
2019-06-20 10:00:00,32.94,33.02,32.91,32.98,49291.0,27.6416,27.7088,27.6165,27.6752,49291.0
2019-06-20 10:05:00,32.98,32.99,32.94,32.95,66525.0,27.6752,27.6836,27.6416,27.65,66525.0
2019-06-20 10:10:00,32.94,33.0,32.92,32.93,49660.0,27.6416,27.692,27.6248,27.6332,49660.0
2019-06-20 10:15:00,32.93,32.97,32.9,32.9,90304.0,27.6332,27.6668,27.6081,27.6081,90304.0
2019-06-20 10:20:00,32.91,32.92,32.82,32.84,105866.0,27.6165,27.6248,27.5409,27.5577,105866.0
2019-06-20 10:25:00,32.84,32.89,32.82,32.85,292121.0,27.5577,27.5997,27.5409,27.5661,292121.0
2019-06-20 10:30:00,32.85,32.86,32.79,32.82,58978.0,27.5661,27.5745,27.5158,27.5409,58978.0
2019-06-20 10:35:00,32.82,32.87,32.8,32.86,47613.0,27.5409,27.5829,27.5241,27.5745,47613.0
2019-06-20 10:40:00,32.86,32.87,32.8,32.84,65628.0,27.5745,27.5829,27.5241,27.5577,65628.0
2019-06-20 10:45:00,32.84,32.88,32.83,32.86,42547.0,27.5577,27.5913,27.5493,27.5745,42547.0
2019-06-20 10:50:00,32.86,32.88,32.83,32.87,59810.0,27.5745,27.5913,27.5493,27.5829,59810.0
2019-06-20 10:55:00,32.87,32.88,32.79,32.8,60972.0,27.5829,27.5913,27.5158,27.5241,60972.0
2019-06-20 11:00:00,32.8,32.87,32.8,32.84,48821.0,27.5241,27.5829,27.5241,27.5577,48821.0
2019-06-20 11:05:00,32.85,32.85,32.76,32.8,148780.0,27.5661,27.5661,27.4906,27.5241,148780.0
2019-06-20 11:10:00,32.8,32.84,32.73,32.73,154490.0,27.5241,27.5577,27.4654,27.4654,154490.0
2019-06-20 11:15:00,32.73,32.8,32.71,32.75,146827.0,27.4654,27.5241,27.4486,27.4822,146827.0
2019-06-20 11:20:00,32.75,32.81,32.73,32.8,95772.0,27.4822,27.5325,27.4654,27.5241,95772.0
2019-06-20 11:25:00,32.79,32.82,32.77,32.77,33252.0,27.5158,27.5409,27.499,27.499,33252.0
2019-06-20 11:30:00,32.77,32.81,32.76,32.77,99779.0,27.499,27.5325,27.4906,27.499,99779.0
2019-06-20 11:35:00,32.76,32.82,32.76,32.81,52816.0,27.4906,27.5409,27.4906,27.5325,52816.0
2019-06-20 11:40:00,32.81,32.87,32.78,32.86,211771.0,27.5325,27.5829,27.5074,27.5745,211771.0
2019-06-20 11:45:00,32.86,32.9,32.85,32.87,49179.0,27.5745,27.6081,27.5661,27.5829,49179.0
2019-06-20 11:50:00,32.86,32.89,32.83,32.85,50074.0,27.5745,27.5997,27.5493,27.5661,50074.0
2019-06-20 11:55:00,32.85,32.85,32.79,32.81,95352.0,27.5661,27.5661,27.5158,27.5325,95352.0
2019-06-20 12:00:00,32.81,32.83,32.8,32.81,53292.0,27.5325,27.5493,27.5241,27.5325,53292.0
2019-06-20 12:05:00,32.81,32.84,32.78,32.8,80207.0,27.5325,27.5577,27.5074,27.5241,80207.0
2019-06-20 12:10:00,32.79,32.8,32.65,32.66,125956.0,27.5158,27.5241,27.3983,27.4067,125956.0
2019-06-20 12:15:00,32.65,32.68,32.63,32.68,58182.0,27.3983,27.4234,27.3815,27.4234,58182.0
2019-06-20 12:20:00,32.67,32.73,32.65,32.73,52053.0,27.4151,27.4654,27.3983,27.4654,52053.0
2019-06-20 12:25:00,32.73,32.76,32.72,32.74,26966.0,27.4654,27.4906,27.457,27.4738,26966.0
2019-06-20 12:30:00,32.74,32.76,32.7,32.76,29660.0,27.4738,27.4906,27.4402,27.4906,29660.0
2019-06-20 12:35:00,32.75,32.78,32.74,32.76,43078.0,27.4822,27.5074,27.4738,27.4906,43078.0
2019-06-20 12:40:00,32.75,32.77,32.74,32.77,22070.0,27.4822,27.499,27.4738,27.499,22070.0
2019-06-20 12:45:00,32.77,32.8,32.76,32.8,27413.0,27.499,27.5241,27.4906,27.5241,27413.0
2019-06-20 12:50:00,32.79,32.81,32.75,32.76,33982.0,27.5158,27.5325,27.4822,27.4906,33982.0
2019-06-20 12:55:00,32.75,32.85,32.75,32.85,91573.0,27.4822,27.5661,27.4822,27.5661,91573.0
2019-06-20 13:00:00,32.85,32.88,32.84,32.87,37642.0,27.5661,27.5913,27.5577,27.5829,37642.0
2019-06-20 13:05:00,32.87,32.9,32.86,32.9,16323.0,27.5829,27.6081,27.5745,27.6081,16323.0
2019-06-20 13:10:00,32.89,32.9,32.84,32.85,35355.0,27.5997,27.6081,27.5577,27.5661,35355.0
2019-06-20 13:15:00,32.85,32.86,32.83,32.85,31087.0,27.5661,27.5745,27.5493,27.5661,31087.0
2019-06-20 13:20:00,32.85,32.86,32.83,32.85,21110.0,27.5661,27.5745,27.5493,27.5661,21110.0
2019-06-20 13:25:00,32.85,32.93,32.84,32.93,36645.0,27.5661,27.6332,27.5577,27.6332,36645.0
2019-06-20 13:30:00,32.93,32.94,32.92,32.93,29362.0,27.6332,27.6416,27.6248,27.6332,29362.0
2019-06-20 13:35:00,32.92,32.95,32.91,32.95,41834.0,27.6248,27.65,27.6165,27.65,41834.0
2019-06-20 13:40:00,32.95,32.96,32.91,32.93,38013.0,27.65,27.6584,27.6165,27.6332,38013.0
2019-06-20 13:45:00,32.92,32.94,32.91,32.94,36663.0,27.6248,27.6416,27.6165,27.6416,36663.0
2019-06-20 13:50:00,32.94,32.94,32.86,32.87,131802.0,27.6416,27.6416,27.5745,27.5829,131802.0
2019-06-20 13:55:00,32.86,32.86,32.82,32.84,34942.0,27.5745,27.5745,27.5409,27.5577,34942.0
2019-06-20 14:00:00,32.84,32.9,32.82,32.88,34433.0,27.5577,27.6081,27.5409,27.5913,34433.0
2019-06-20 14:05:00,32.88,32.9,32.86,32.89,23500.0,27.5913,27.6081,27.5745,27.5997,23500.0
2019-06-20 14:10:00,32.89,32.89,32.84,32.84,27056.0,27.5997,27.5997,27.5577,27.5577,27056.0
2019-06-20 14:15:00,32.84,32.89,32.82,32.88,21696.0,27.5577,27.5997,27.5409,27.5913,21696.0
2019-06-20 14:20:00,32.88,32.89,32.86,32.89,29216.0,27.5913,27.5997,27.5745,27.5997,29216.0
2019-06-20 14:25:00,32.89,32.9,32.87,32.88,29509.0,27.5997,27.6081,27.5829,27.5913,29509.0
2019-06-20 14:30:00,32.87,32.94,32.86,32.94,190395.0,27.5829,27.6416,27.5745,27.6416,190395.0
2019-06-20 14:35:00,32.95,33.21,32.95,33.03,225689.0,27.65,27.8682,27.65,27.7171,225689.0
2019-06-20 14:40:00,33.03,33.16,33.02,33.05,141720.0,27.7171,27.8262,27.7088,27.7339,141720.0
2019-06-20 14:45:00,33.05,33.06,32.94,32.95,154186.0,27.7339,27.7423,27.6416,27.65,154186.0
2019-06-20 14:50:00,32.95,32.95,32.89,32.9,40138.0,27.65,27.65,27.5997,27.6081,40138.0
2019-06-20 14:55:00,32.9,32.94,32.9,32.9,41365.0,27.6081,27.6416,27.6081,27.6081,41365.0
2019-06-20 15:00:00,32.91,32.91,32.86,32.9,152997.0,27.6165,27.6165,27.5745,27.6081,152997.0
2019-06-20 15:05:00,32.91,32.94,32.89,32.91,71769.0,27.6165,27.6416,27.5997,27.6165,71769.0
2019-06-20 15:10:00,32.91,32.97,32.91,32.94,57502.0,27.6165,27.6668,27.6165,27.6416,57502.0
2019-06-20 15:15:00,32.94,33.04,32.92,32.99,126197.0,27.6416,27.7255,27.6248,27.6836,126197.0
2019-06-20 15:20:00,32.99,33.03,32.98,33.01,86235.0,27.6836,27.7171,27.6752,27.7004,86235.0
2019-06-20 15:25:00,33.02,33.03,32.99,33.03,54637.0,27.7088,27.7171,27.6836,27.7171,54637.0
2019-06-20 15:30:00,33.02,33.08,33.0,33.08,230016.0,27.7088,27.7591,27.692,27.7591,230016.0
2019-06-20 15:35:00,33.07,33.09,33.03,33.05,257546.0,27.7507,27.7675,27.7171,27.7339,257546.0
2019-06-20 15:40:00,33.06,33.13,33.04,33.11,120321.0,27.7423,27.8011,27.7255,27.7843,120321.0
2019-06-20 15:45:00,33.11,33.19,33.1,33.18,247423.0,27.7843,27.8514,27.7759,27.843,247423.0
2019-06-20 15:50:00,33.18,33.23,33.15,33.19,351411.0,27.843,27.885,27.8178,27.8514,351411.0
2019-06-20 15:55:00,33.2,33.2,33.11,33.11,280748.0,27.8598,27.8598,27.7843,27.7843,280748.0
2019-06-21 09:30:00,33.19,33.31,33.1,33.17,701633.0,27.8514,27.9521,27.7759,27.8346,701633.0
2019-06-21 09:35:00,33.18,33.23,33.15,33.2,76034.0,27.843,27.885,27.8178,27.8598,76034.0
2019-06-21 09:40:00,33.2,33.35,33.19,33.21,452848.0,27.8598,27.9857,27.8514,27.8682,452848.0
2019-06-21 09:45:00,33.2,33.21,32.99,33.05,269469.0,27.8598,27.8682,27.6836,27.7339,269469.0
2019-06-21 09:50:00,33.04,33.14,33.01,33.13,110212.0,27.7255,27.8095,27.7004,27.8011,110212.0
2019-06-21 09:55:00,33.13,33.13,33.02,33.04,59582.0,27.8011,27.8011,27.7088,27.7255,59582.0
2019-06-21 10:00:00,33.03,33.09,32.99,33.05,270313.0,27.7171,27.7675,27.6836,27.7339,270313.0
2019-06-21 10:05:00,33.05,33.08,33.0,33.07,27411.0,27.7339,27.7591,27.692,27.7507,27411.0
2019-06-21 10:10:00,33.06,33.07,32.99,33.04,47154.0,27.7423,27.7507,27.6836,27.7255,47154.0
2019-06-21 10:15:00,33.04,33.06,33.0,33.06,81239.0,27.7255,27.7423,27.692,27.7423,81239.0
2019-06-21 10:20:00,33.05,33.06,33.02,33.05,35143.0,27.7339,27.7423,27.7088,27.7339,35143.0
2019-06-21 10:25:00,33.05,33.08,33.02,33.06,134352.0,27.7339,27.7591,27.7088,27.7423,134352.0
2019-06-21 10:30:00,33.05,33.06,32.96,33.0,57669.0,27.7339,27.7423,27.6584,27.692,57669.0
2019-06-21 10:35:00,32.99,33.06,32.99,33.04,58525.0,27.6836,27.7423,27.6836,27.7255,58525.0
2019-06-21 10:40:00,33.04,33.08,33.02,33.07,54133.0,27.7255,27.7591,27.7088,27.7507,54133.0
2019-06-21 10:45:00,33.06,33.12,33.06,33.09,73470.0,27.7423,27.7927,27.7423,27.7675,73470.0
2019-06-21 10:50:00,33.09,33.1,33.05,33.05,56344.0,27.7675,27.7759,27.7339,27.7339,56344.0
2019-06-21 10:55:00,33.05,33.06,33.01,33.04,43914.0,27.7339,27.7423,27.7004,27.7255,43914.0
2019-06-21 11:00:00,33.04,33.16,33.04,33.13,55841.0,27.7255,27.8262,27.7255,27.8011,55841.0
2019-06-21 11:05:00,33.12,33.2,33.12,33.15,33934.0,27.7927,27.8598,27.7927,27.8178,33934.0
2019-06-21 11:10:00,33.14,33.16,33.12,33.14,23661.0,27.8095,27.8262,27.7927,27.8095,23661.0
2019-06-21 11:15:00,33.14,33.14,33.09,33.13,26954.0,27.8095,27.8095,27.7675,27.8011,26954.0
2019-06-21 11:20:00,33.13,33.14,33.1,33.12,85051.0,27.8011,27.8095,27.7759,27.7927,85051.0
2019-06-21 11:25:00,33.11,33.15,33.1,33.14,38106.0,27.7843,27.8178,27.7759,27.8095,38106.0
2019-06-21 11:30:00,33.13,33.15,33.11,33.13,18555.0,27.8011,27.8178,27.7843,27.8011,18555.0
2019-06-21 11:35:00,33.14,33.15,33.1,33.11,29812.0,27.8095,27.8178,27.7759,27.7843,29812.0
2019-06-21 11:40:00,33.11,33.13,33.09,33.11,53628.0,27.7843,27.8011,27.7675,27.7843,53628.0
2019-06-21 11:45:00,33.1,33.11,33.05,33.07,30885.0,27.7759,27.7843,27.7339,27.7507,30885.0
2019-06-21 11:50:00,33.07,33.08,33.03,33.04,48172.0,27.7507,27.7591,27.7171,27.7255,48172.0
2019-06-21 11:55:00,33.04,33.11,33.02,33.11,29750.0,27.7255,27.7843,27.7088,27.7843,29750.0
2019-06-21 12:00:00,33.11,33.12,33.08,33.09,21199.0,27.7843,27.7927,27.7591,27.7675,21199.0
2019-06-21 12:05:00,33.09,33.1,33.05,33.07,20886.0,27.7675,27.7759,27.7339,27.7507,20886.0
2019-06-21 12:10:00,33.06,33.07,33.05,33.06,52781.0,27.7423,27.7507,27.7339,27.7423,52781.0
2019-06-21 12:15:00,33.07,33.07,32.97,32.97,66777.0,27.7507,27.7507,27.6668,27.6668,66777.0
2019-06-21 12:20:00,32.97,32.98,32.93,32.95,27171.0,27.6668,27.6752,27.6332,27.65,27171.0
2019-06-21 12:25:00,32.95,33.01,32.95,33.01,13309.0,27.65,27.7004,27.65,27.7004,13309.0
2019-06-21 12:30:00,33.01,33.04,33.0,33.04,38737.0,27.7004,27.7255,27.692,27.7255,38737.0
2019-06-21 12:35:00,33.04,33.07,33.01,33.06,21105.0,27.7255,27.7507,27.7004,27.7423,21105.0
2019-06-21 12:40:00,33.07,33.1,33.06,33.1,41183.0,27.7507,27.7759,27.7423,27.7759,41183.0
2019-06-21 12:45:00,33.09,33.1,33.07,33.09,30409.0,27.7675,27.7759,27.7507,27.7675,30409.0
2019-06-21 12:50:00,33.09,33.1,33.05,33.05,27186.0,27.7675,27.7759,27.7339,27.7339,27186.0
2019-06-21 12:55:00,33.05,33.06,33.02,33.02,16642.0,27.7339,27.7423,27.7088,27.7088,16642.0
2019-06-21 13:00:00,33.03,33.04,33.0,33.01,36990.0,27.7171,27.7255,27.692,27.7004,36990.0
2019-06-21 13:05:00,33.02,33.04,33.01,33.04,24398.0,27.7088,27.7255,27.7004,27.7255,24398.0
2019-06-21 13:10:00,33.04,33.07,33.04,33.07,35147.0,27.7255,27.7507,27.7255,27.7507,35147.0
2019-06-21 13:15:00,33.06,33.07,33.04,33.07,52207.0,27.7423,27.7507,27.7255,27.7507,52207.0
2019-06-21 13:20:00,33.06,33.08,33.05,33.08,47987.0,27.7423,27.7591,27.7339,27.7591,47987.0
2019-06-21 13:25:00,33.08,33.1,33.05,33.06,169183.0,27.7591,27.7759,27.7339,27.7423,169183.0
2019-06-21 13:30:00,33.05,33.09,33.05,33.09,28772.0,27.7339,27.7675,27.7339,27.7675,28772.0
2019-06-21 13:35:00,33.08,33.09,33.07,33.09,24409.0,27.7591,27.7675,27.7507,27.7675,24409.0
2019-06-21 13:40:00,33.08,33.09,33.06,33.07,25759.0,27.7591,27.7675,27.7423,27.7507,25759.0
2019-06-21 13:45:00,33.07,33.1,33.06,33.1,51186.0,27.7507,27.7759,27.7423,27.7759,51186.0
2019-06-21 13:50:00,33.09,33.16,33.09,33.15,53869.0,27.7675,27.8262,27.7675,27.8178,53869.0
2019-06-21 13:55:00,33.15,33.18,33.13,33.18,39889.0,27.8178,27.843,27.8011,27.843,39889.0
2019-06-21 14:00:00,33.18,33.19,33.16,33.19,41442.0,27.843,27.8514,27.8262,27.8514,41442.0
2019-06-21 14:05:00,33.19,33.19,33.15,33.18,64951.0,27.8514,27.8514,27.8178,27.843,64951.0
2019-06-21 14:10:00,33.18,33.19,33.17,33.19,29267.0,27.843,27.8514,27.8346,27.8514,29267.0
2019-06-21 14:15:00,33.19,33.21,33.18,33.19,49306.0,27.8514,27.8682,27.843,27.8514,49306.0
2019-06-21 14:20:00,33.19,33.22,33.19,33.21,44478.0,27.8514,27.8766,27.8514,27.8682,44478.0
2019-06-21 14:25:00,33.2,33.25,33.19,33.2,61444.0,27.8598,27.9018,27.8514,27.8598,61444.0
2019-06-21 14:30:00,33.2,33.22,33.19,33.21,32442.0,27.8598,27.8766,27.8514,27.8682,32442.0
2019-06-21 14:35:00,33.2,33.21,33.17,33.19,84201.0,27.8598,27.8682,27.8346,27.8514,84201.0
2019-06-21 14:40:00,33.2,33.2,33.18,33.19,15158.0,27.8598,27.8598,27.843,27.8514,15158.0
2019-06-21 14:45:00,33.18,33.23,33.18,33.22,40274.0,27.843,27.885,27.843,27.8766,40274.0
2019-06-21 14:50:00,33.22,33.24,33.21,33.22,26913.0,27.8766,27.8934,27.8682,27.8766,26913.0
2019-06-21 14:55:00,33.23,33.23,33.2,33.2,45856.0,27.885,27.885,27.8598,27.8598,45856.0
2019-06-21 15:00:00,33.21,33.25,33.2,33.23,63063.0,27.8682,27.9018,27.8598,27.885,63063.0
2019-06-21 15:05:00,33.23,33.27,33.22,33.26,42311.0,27.885,27.9185,27.8766,27.9102,42311.0
2019-06-21 15:10:00,33.26,33.28,33.26,33.27,44132.0,27.9102,27.9269,27.9102,27.9185,44132.0
2019-06-21 15:15:00,33.27,33.28,33.24,33.27,116007.0,27.9185,27.9269,27.8934,27.9185,116007.0
2019-06-21 15:20:00,33.27,33.28,33.24,33.24,69458.0,27.9185,27.9269,27.8934,27.8934,69458.0
2019-06-21 15:25:00,33.24,33.25,33.24,33.24,59696.0,27.8934,27.9018,27.8934,27.8934,59696.0
2019-06-21 15:30:00,33.24,33.25,33.23,33.23,146370.0,27.8934,27.9018,27.885,27.885,146370.0
2019-06-21 15:35:00,33.23,33.28,33.23,33.27,73433.0,27.885,27.9269,27.885,27.9185,73433.0
2019-06-21 15:40:00,33.27,33.32,33.27,33.32,120430.0,27.9185,27.9605,27.9185,27.9605,120430.0
2019-06-21 15:45:00,33.31,33.33,33.25,33.27,118502.0,27.9521,27.9689,27.9018,27.9185,118502.0
2019-06-21 15:50:00,33.27,33.28,33.24,33.25,322219.0,27.9185,27.9269,27.8934,27.9018,322219.0
2019-06-21 15:55:00,33.26,33.27,33.22,33.25,535114.0,27.9102,27.9185,27.8766,27.9018,535114.0
2019-06-24 09:30:00,33.3,33.3,33.09,33.16,77681.0,27.9437,27.9437,27.7675,27.8262,77681.0
2019-06-24 09:35:00,33.15,33.16,33.08,33.14,24841.0,27.8178,27.8262,27.7591,27.8095,24841.0
2019-06-24 09:40:00,33.12,33.16,33.1,33.12,24474.0,27.7927,27.8262,27.7759,27.7927,24474.0
2019-06-24 09:45:00,33.12,33.17,33.11,33.16,22164.0,27.7927,27.8346,27.7843,27.8262,22164.0
2019-06-24 09:50:00,33.17,33.32,33.17,33.31,47826.0,27.8346,27.9605,27.8346,27.9521,47826.0
2019-06-24 09:55:00,33.32,33.35,33.14,33.25,116392.0,27.9605,27.9857,27.8095,27.9018,116392.0
2019-06-24 10:00:00,33.25,33.29,33.18,33.28,112054.0,27.9018,27.9353,27.843,27.9269,112054.0
2019-06-24 10:05:00,33.28,33.29,33.21,33.23,53862.0,27.9269,27.9353,27.8682,27.885,53862.0
2019-06-24 10:10:00,33.24,33.25,33.16,33.18,30979.0,27.8934,27.9018,27.8262,27.843,30979.0
2019-06-24 10:15:00,33.18,33.2,33.13,33.17,41587.0,27.843,27.8598,27.8011,27.8346,41587.0
2019-06-24 10:20:00,33.17,33.18,33.13,33.16,51811.0,27.8346,27.843,27.8011,27.8262,51811.0
2019-06-24 10:25:00,33.16,33.17,33.12,33.16,21686.0,27.8262,27.8346,27.7927,27.8262,21686.0
2019-06-24 10:30:00,33.16,33.18,33.11,33.18,90295.0,27.8262,27.843,27.7843,27.843,90295.0
2019-06-24 10:35:00,33.17,33.18,33.13,33.16,177219.0,27.8346,27.843,27.8011,27.8262,177219.0
2019-06-24 10:40:00,33.15,33.19,33.08,33.19,99342.0,27.8178,27.8514,27.7591,27.8514,99342.0
2019-06-24 10:45:00,33.19,33.22,33.13,33.15,35274.0,27.8514,27.8766,27.8011,27.8178,35274.0
2019-06-24 10:50:00,33.14,33.16,33.11,33.12,29899.0,27.8095,27.8262,27.7843,27.7927,29899.0
2019-06-24 10:55:00,33.12,33.14,33.08,33.13,146497.0,27.7927,27.8095,27.7591,27.8011,146497.0
2019-06-24 11:00:00,33.13,33.18,32.94,33.05,328010.0,27.8011,27.843,27.6416,27.7339,328010.0
2019-06-24 11:05:00,33.04,33.06,32.98,33.05,116178.0,27.7255,27.7423,27.6752,27.7339,116178.0
2019-06-24 11:10:00,33.05,33.07,32.97,33.0,73394.0,27.7339,27.7507,27.6668,27.692,73394.0
2019-06-24 11:15:00,33.0,33.02,32.97,32.99,33787.0,27.692,27.7088,27.6668,27.6836,33787.0
2019-06-24 11:20:00,32.98,33.03,32.97,33.0,73246.0,27.6752,27.7171,27.6668,27.692,73246.0
2019-06-24 11:25:00,32.99,33.0,32.96,32.99,34098.0,27.6836,27.692,27.6584,27.6836,34098.0
2019-06-24 11:30:00,33.0,33.04,32.98,33.02,76519.0,27.692,27.7255,27.6752,27.7088,76519.0
2019-06-24 11:35:00,33.02,33.03,32.98,32.98,31532.0,27.7088,27.7171,27.6752,27.6752,31532.0
2019-06-24 11:40:00,32.98,33.02,32.96,32.99,52549.0,27.6752,27.7088,27.6584,27.6836,52549.0
2019-06-24 11:45:00,32.99,33.02,32.96,33.01,32207.0,27.6836,27.7088,27.6584,27.7004,32207.0
2019-06-24 11:50:00,33.01,33.01,32.91,32.93,68093.0,27.7004,27.7004,27.6165,27.6332,68093.0
2019-06-24 11:55:00,32.93,32.93,32.84,32.89,75174.0,27.6332,27.6332,27.5577,27.5997,75174.0
2019-06-24 12:00:00,32.88,32.92,32.88,32.9,25739.0,27.5913,27.6248,27.5913,27.6081,25739.0
2019-06-24 12:05:00,32.9,32.9,32.84,32.89,37707.0,27.6081,27.6081,27.5577,27.5997,37707.0
2019-06-24 12:10:00,32.89,32.93,32.85,32.89,91689.0,27.5997,27.6332,27.5661,27.5997,91689.0
2019-06-24 12:15:00,32.89,32.94,32.88,32.94,28294.0,27.5997,27.6416,27.5913,27.6416,28294.0
2019-06-24 12:20:00,32.94,32.95,32.92,32.93,27934.0,27.6416,27.65,27.6248,27.6332,27934.0
2019-06-24 12:25:00,32.93,32.94,32.88,32.89,36070.0,27.6332,27.6416,27.5913,27.5997,36070.0
2019-06-24 12:30:00,32.89,32.94,32.88,32.91,245319.0,27.5997,27.6416,27.5913,27.6165,245319.0
2019-06-24 12:35:00,32.91,32.92,32.87,32.91,120692.0,27.6165,27.6248,27.5829,27.6165,120692.0
2019-06-24 12:40:00,32.91,32.95,32.87,32.91,174086.0,27.6165,27.65,27.5829,27.6165,174086.0
2019-06-24 12:45:00,32.91,32.97,32.9,32.97,30140.0,27.6165,27.6668,27.6081,27.6668,30140.0
2019-06-24 12:50:00,32.97,33.0,32.96,33.0,29197.0,27.6668,27.692,27.6584,27.692,29197.0
2019-06-24 12:55:00,32.99,33.03,32.98,33.01,35938.0,27.6836,27.7171,27.6752,27.7004,35938.0
2019-06-24 13:00:00,33.01,33.02,32.95,32.99,25350.0,27.7004,27.7088,27.65,27.6836,25350.0
2019-06-24 13:05:00,32.99,33.0,32.95,32.96,17106.0,27.6836,27.692,27.65,27.6584,17106.0
2019-06-24 13:10:00,32.97,33.01,32.96,33.01,41308.0,27.6668,27.7004,27.6584,27.7004,41308.0
2019-06-24 13:15:00,33.01,33.02,32.98,33.0,20918.0,27.7004,27.7088,27.6752,27.692,20918.0
2019-06-24 13:20:00,33.01,33.01,32.98,33.0,28799.0,27.7004,27.7004,27.6752,27.692,28799.0
2019-06-24 13:25:00,33.0,33.06,32.99,33.05,46588.0,27.692,27.7423,27.6836,27.7339,46588.0
2019-06-24 13:30:00,33.05,33.05,33.04,33.05,15963.0,27.7339,27.7339,27.7255,27.7339,15963.0
2019-06-24 13:35:00,33.05,33.06,33.04,33.05,19049.0,27.7339,27.7423,27.7255,27.7339,19049.0
2019-06-24 13:40:00,33.05,33.06,33.04,33.05,38792.0,27.7339,27.7423,27.7255,27.7339,38792.0
2019-06-24 13:45:00,33.04,33.05,33.0,33.01,119815.0,27.7255,27.7339,27.692,27.7004,119815.0
2019-06-24 13:50:00,33.0,33.0,32.93,32.96,71855.0,27.692,27.692,27.6332,27.6584,71855.0
2019-06-24 13:55:00,32.97,32.99,32.95,32.95,43976.0,27.6668,27.6836,27.65,27.65,43976.0
2019-06-24 14:00:00,32.96,32.98,32.94,32.98,30231.0,27.6584,27.6752,27.6416,27.6752,30231.0
2019-06-24 14:05:00,32.98,33.0,32.96,32.98,29824.0,27.6752,27.692,27.6584,27.6752,29824.0
2019-06-24 14:10:00,32.97,32.98,32.94,32.95,32276.0,27.6668,27.6752,27.6416,27.65,32276.0
2019-06-24 14:15:00,32.95,33.0,32.94,32.95,21517.0,27.65,27.692,27.6416,27.65,21517.0
2019-06-24 14:20:00,32.95,32.98,32.94,32.97,20906.0,27.65,27.6752,27.6416,27.6668,20906.0
2019-06-24 14:25:00,32.97,32.97,32.94,32.95,28066.0,27.6668,27.6668,27.6416,27.65,28066.0
2019-06-24 14:30:00,32.95,32.97,32.94,32.95,25565.0,27.65,27.6668,27.6416,27.65,25565.0
2019-06-24 14:35:00,32.95,32.96,32.94,32.95,55559.0,27.65,27.6584,27.6416,27.65,55559.0
2019-06-24 14:40:00,32.95,32.96,32.89,32.9,107073.0,27.65,27.6584,27.5997,27.6081,107073.0
2019-06-24 14:45:00,32.9,32.93,32.89,32.92,22653.0,27.6081,27.6332,27.5997,27.6248,22653.0
2019-06-24 14:50:00,32.92,32.94,32.89,32.9,23150.0,27.6248,27.6416,27.5997,27.6081,23150.0
2019-06-24 14:55:00,32.9,32.99,32.89,32.98,74312.0,27.6081,27.6836,27.5997,27.6752,74312.0
2019-06-24 15:00:00,32.98,33.03,32.96,32.97,94294.0,27.6752,27.7171,27.6584,27.6668,94294.0
2019-06-24 15:05:00,32.96,33.01,32.95,32.98,75712.0,27.6584,27.7004,27.65,27.6752,75712.0
2019-06-24 15:10:00,32.98,33.04,32.95,33.02,69502.0,27.6752,27.7255,27.65,27.7088,69502.0
2019-06-24 15:15:00,33.02,33.03,32.96,33.0,46231.0,27.7088,27.7171,27.6584,27.692,46231.0
2019-06-24 15:20:00,33.0,33.02,32.99,33.0,49633.0,27.692,27.7088,27.6836,27.692,49633.0
2019-06-24 15:25:00,32.99,33.01,32.98,32.99,60166.0,27.6836,27.7004,27.6752,27.6836,60166.0
2019-06-24 15:30:00,32.99,33.0,32.94,32.96,68127.0,27.6836,27.692,27.6416,27.6584,68127.0
2019-06-24 15:35:00,32.96,33.0,32.95,32.98,65471.0,27.6584,27.692,27.65,27.6752,65471.0
2019-06-24 15:40:00,32.97,33.12,32.95,33.02,363871.0,27.6668,27.7927,27.65,27.7088,363871.0
2019-06-24 15:45:00,33.02,33.03,32.98,32.98,145661.0,27.7088,27.7171,27.6752,27.6752,145661.0
2019-06-24 15:50:00,32.98,33.03,32.97,33.0,192216.0,27.6752,27.7171,27.6668,27.692,192216.0
2019-06-24 15:55:00,33.01,33.05,32.99,33.04,289810.0,27.7004,27.7339,27.6836,27.7255,289810.0
2019-06-25 09:30:00,33.05,33.07,32.99,33.07,71469.0,27.7339,27.7507,27.6836,27.7507,71469.0
2019-06-25 09:35:00,33.09,33.09,32.9,32.91,62142.0,27.7675,27.7675,27.6081,27.6165,62142.0
2019-06-25 09:40:00,32.92,33.02,32.92,33.02,19351.0,27.6248,27.7088,27.6248,27.7088,19351.0
2019-06-25 09:45:00,33.02,33.03,32.96,32.98,28604.0,27.7088,27.7171,27.6584,27.6752,28604.0
2019-06-25 09:50:00,32.98,33.04,32.94,33.01,114069.0,27.6752,27.7255,27.6416,27.7004,114069.0
2019-06-25 09:55:00,33.01,33.09,33.0,33.06,38722.0,27.7004,27.7675,27.692,27.7423,38722.0
2019-06-25 10:00:00,33.05,33.14,33.03,33.12,20918.0,27.7339,27.8095,27.7171,27.7927,20918.0
2019-06-25 10:05:00,33.12,33.19,33.11,33.19,20123.0,27.7927,27.8514,27.7843,27.8514,20123.0
2019-06-25 10:10:00,33.19,33.19,33.07,33.12,44235.0,27.8514,27.8514,27.7507,27.7927,44235.0
2019-06-25 10:15:00,33.12,33.14,33.11,33.13,19985.0,27.7927,27.8095,27.7843,27.8011,19985.0
2019-06-25 10:20:00,33.12,33.12,33.07,33.12,18602.0,27.7927,27.7927,27.7507,27.7927,18602.0
2019-06-25 10:25:00,33.12,33.15,33.12,33.13,15817.0,27.7927,27.8178,27.7927,27.8011,15817.0
2019-06-25 10:30:00,33.13,33.14,33.1,33.13,79842.0,27.8011,27.8095,27.7759,27.8011,79842.0
2019-06-25 10:35:00,33.14,33.21,33.14,33.18,33961.0,27.8095,27.8682,27.8095,27.843,33961.0
2019-06-25 10:40:00,33.17,33.19,33.09,33.12,93926.0,27.8346,27.8514,27.7675,27.7927,93926.0
2019-06-25 10:45:00,33.12,33.16,33.11,33.12,25002.0,27.7927,27.8262,27.7843,27.7927,25002.0
2019-06-25 10:50:00,33.12,33.16,33.03,33.04,41914.0,27.7927,27.8262,27.7171,27.7255,41914.0
2019-06-25 10:55:00,33.04,33.07,33.0,33.05,29842.0,27.7255,27.7507,27.692,27.7339,29842.0
2019-06-25 11:00:00,33.05,33.05,32.99,33.01,19847.0,27.7339,27.7339,27.6836,27.7004,19847.0
2019-06-25 11:05:00,33.02,33.03,32.99,33.01,19201.0,27.7088,27.7171,27.6836,27.7004,19201.0
2019-06-25 11:10:00,33.01,33.04,33.0,33.01,15641.0,27.7004,27.7255,27.692,27.7004,15641.0
2019-06-25 11:15:00,33.01,33.02,32.98,32.98,24635.0,27.7004,27.7088,27.6752,27.6752,24635.0
2019-06-25 11:20:00,32.99,33.0,32.96,32.99,16024.0,27.6836,27.692,27.6584,27.6836,16024.0
2019-06-25 11:25:00,32.98,33.0,32.95,32.95,20728.0,27.6752,27.692,27.65,27.65,20728.0
2019-06-25 11:30:00,32.96,33.02,32.94,33.0,19894.0,27.6584,27.7088,27.6416,27.692,19894.0
2019-06-25 11:35:00,33.0,33.0,32.98,32.98,9620.0,27.692,27.692,27.6752,27.6752,9620.0
2019-06-25 11:40:00,32.98,33.0,32.97,32.98,15641.0,27.6752,27.692,27.6668,27.6752,15641.0
2019-06-25 11:45:00,32.98,33.01,32.96,33.0,26740.0,27.6752,27.7004,27.6584,27.692,26740.0
2019-06-25 11:50:00,33.0,33.01,32.96,32.98,22979.0,27.692,27.7004,27.6584,27.6752,22979.0
2019-06-25 11:55:00,32.98,33.02,32.97,33.02,32108.0,27.6752,27.7088,27.6668,27.7088,32108.0
2019-06-25 12:00:00,33.02,33.07,33.01,33.07,27018.0,27.7088,27.7507,27.7004,27.7507,27018.0
2019-06-25 12:05:00,33.07,33.1,33.06,33.09,24085.0,27.7507,27.7759,27.7423,27.7675,24085.0
2019-06-25 12:10:00,33.09,33.11,33.08,33.09,21778.0,27.7675,27.7843,27.7591,27.7675,21778.0
2019-06-25 12:15:00,33.09,33.1,33.06,33.07,15039.0,27.7675,27.7759,27.7423,27.7507,15039.0
2019-06-25 12:20:00,33.07,33.08,33.07,33.08,5635.0,27.7507,27.7591,27.7507,27.7591,5635.0
2019-06-25 12:25:00,33.08,33.1,33.07,33.08,20393.0,27.7591,27.7759,27.7507,27.7591,20393.0
2019-06-25 12:30:00,33.08,33.09,33.06,33.07,15141.0,27.7591,27.7675,27.7423,27.7507,15141.0
2019-06-25 12:35:00,33.07,33.07,33.04,33.04,53761.0,27.7507,27.7507,27.7255,27.7255,53761.0
2019-06-25 12:40:00,33.05,33.08,33.02,33.06,141220.0,27.7339,27.7591,27.7088,27.7423,141220.0
2019-06-25 12:45:00,33.05,33.06,33.03,33.06,33815.0,27.7339,27.7423,27.7171,27.7423,33815.0
2019-06-25 12:50:00,33.06,33.08,33.05,33.07,15654.0,27.7423,27.7591,27.7339,27.7507,15654.0
2019-06-25 12:55:00,33.08,33.08,33.05,33.05,34571.0,27.7591,27.7591,27.7339,27.7339,34571.0
2019-06-25 13:00:00,33.06,33.06,32.99,33.03,31202.0,27.7423,27.7423,27.6836,27.7171,31202.0
2019-06-25 13:05:00,33.02,33.04,32.99,33.02,22917.0,27.7088,27.7255,27.6836,27.7088,22917.0
2019-06-25 13:10:00,33.01,33.03,32.98,32.99,17737.0,27.7004,27.7171,27.6752,27.6836,17737.0
2019-06-25 13:15:00,33.0,33.0,32.96,32.99,22357.0,27.692,27.692,27.6584,27.6836,22357.0
2019-06-25 13:20:00,32.99,33.0,32.96,32.98,28431.0,27.6836,27.692,27.6584,27.6752,28431.0
2019-06-25 13:25:00,32.99,33.02,32.98,33.0,21177.0,27.6836,27.7088,27.6752,27.692,21177.0
2019-06-25 13:30:00,33.01,33.02,32.98,33.02,26919.0,27.7004,27.7088,27.6752,27.7088,26919.0
2019-06-25 13:35:00,33.02,33.02,32.94,32.97,27791.0,27.7088,27.7088,27.6416,27.6668,27791.0
2019-06-25 13:40:00,32.98,32.99,32.97,32.98,11169.0,27.6752,27.6836,27.6668,27.6752,11169.0
2019-06-25 13:45:00,32.99,32.99,32.95,32.95,16919.0,27.6836,27.6836,27.65,27.65,16919.0
2019-06-25 13:50:00,32.95,32.96,32.89,32.9,28358.0,27.65,27.6584,27.5997,27.6081,28358.0
2019-06-25 13:55:00,32.9,32.93,32.89,32.93,14232.0,27.6081,27.6332,27.5997,27.6332,14232.0
2019-06-25 14:00:00,32.93,32.94,32.91,32.91,21675.0,27.6332,27.6416,27.6165,27.6165,21675.0
2019-06-25 14:05:00,32.92,32.94,32.89,32.94,12700.0,27.6248,27.6416,27.5997,27.6416,12700.0
2019-06-25 14:10:00,32.93,32.93,32.9,32.91,18288.0,27.6332,27.6332,27.6081,27.6165,18288.0
2019-06-25 14:15:00,32.91,32.92,32.89,32.91,18028.0,27.6165,27.6248,27.5997,27.6165,18028.0
2019-06-25 14:20:00,32.9,32.9,32.85,32.86,34528.0,27.6081,27.6081,27.5661,27.5745,34528.0
2019-06-25 14:25:00,32.86,32.89,32.85,32.88,23091.0,27.5745,27.5997,27.5661,27.5913,23091.0
2019-06-25 14:30:00,32.88,32.89,32.82,32.84,26646.0,27.5913,27.5997,27.5409,27.5577,26646.0
2019-06-25 14:35:00,32.83,32.84,32.79,32.82,32129.0,27.5493,27.5577,27.5158,27.5409,32129.0
2019-06-25 14:40:00,32.81,32.82,32.76,32.77,41765.0,27.5325,27.5409,27.4906,27.499,41765.0
2019-06-25 14:45:00,32.76,32.8,32.76,32.8,42203.0,27.4906,27.5241,27.4906,27.5241,42203.0
2019-06-25 14:50:00,32.8,32.83,32.77,32.82,111263.0,27.5241,27.5493,27.499,27.5409,111263.0
2019-06-25 14:55:00,32.82,32.87,32.82,32.86,37651.0,27.5409,27.5829,27.5409,27.5745,37651.0
2019-06-25 15:00:00,32.86,32.87,32.84,32.86,20978.0,27.5745,27.5829,27.5577,27.5745,20978.0
2019-06-25 15:05:00,32.86,32.91,32.86,32.91,23339.0,27.5745,27.6165,27.5745,27.6165,23339.0
2019-06-25 15:10:00,32.91,32.92,32.89,32.9,52968.0,27.6165,27.6248,27.5997,27.6081,52968.0
2019-06-25 15:15:00,32.9,32.9,32.88,32.89,35271.0,27.6081,27.6081,27.5913,27.5997,35271.0
2019-06-25 15:20:00,32.89,32.94,32.89,32.91,38000.0,27.5997,27.6416,27.5997,27.6165,38000.0
2019-06-25 15:25:00,32.91,32.94,32.89,32.91,46584.0,27.6165,27.6416,27.5997,27.6165,46584.0
2019-06-25 15:30:00,32.91,32.93,32.89,32.91,52569.0,27.6165,27.6332,27.5997,27.6165,52569.0
2019-06-25 15:35:00,32.9,32.96,32.9,32.95,44490.0,27.6081,27.6584,27.6081,27.65,44490.0
2019-06-25 15:40:00,32.95,32.95,32.88,32.88,51344.0,27.65,27.65,27.5913,27.5913,51344.0
2019-06-25 15:45:00,32.88,32.92,32.86,32.87,77894.0,27.5913,27.6248,27.5745,27.5829,77894.0
2019-06-25 15:50:00,32.86,32.87,32.77,32.8,135359.0,27.5745,27.5829,27.499,27.5241,135359.0
2019-06-25 15:55:00,32.79,32.86,32.77,32.82,258382.0,27.5158,27.5745,27.499,27.5409,258382.0
2019-06-26 09:30:00,33.05,33.14,32.98,33.06,60555.0,27.7339,27.8095,27.6752,27.7423,60555.0
2019-06-26 09:35:00,33.09,33.12,33.02,33.04,22420.0,27.7675,27.7927,27.7088,27.7255,22420.0
2019-06-26 09:40:00,33.05,33.1,33.03,33.08,33928.0,27.7339,27.7759,27.7171,27.7591,33928.0
2019-06-26 09:45:00,33.07,33.1,33.05,33.09,35577.0,27.7507,27.7759,27.7339,27.7675,35577.0
2019-06-26 09:50:00,33.09,33.17,33.08,33.13,36483.0,27.7675,27.8346,27.7591,27.8011,36483.0
2019-06-26 09:55:00,33.12,33.22,33.1,33.2,65522.0,27.7927,27.8766,27.7759,27.8598,65522.0
2019-06-26 10:00:00,33.21,33.29,33.19,33.29,78979.0,27.8682,27.9353,27.8514,27.9353,78979.0
2019-06-26 10:05:00,33.29,33.34,33.25,33.29,95393.0,27.9353,27.9773,27.9018,27.9353,95393.0
2019-06-26 10:10:00,33.28,33.33,33.25,33.26,83190.0,27.9269,27.9689,27.9018,27.9102,83190.0
2019-06-26 10:15:00,33.26,33.29,33.22,33.25,124877.0,27.9102,27.9353,27.8766,27.9018,124877.0
2019-06-26 10:20:00,33.25,33.28,33.24,33.25,71889.0,27.9018,27.9269,27.8934,27.9018,71889.0
2019-06-26 10:25:00,33.24,33.29,33.24,33.26,33345.0,27.8934,27.9353,27.8934,27.9102,33345.0
2019-06-26 10:30:00,33.27,33.29,33.25,33.26,29868.0,27.9185,27.9353,27.9018,27.9102,29868.0
2019-06-26 10:35:00,33.27,33.31,33.25,33.26,22341.0,27.9185,27.9521,27.9018,27.9102,22341.0
2019-06-26 10:40:00,33.26,33.28,33.22,33.23,92307.0,27.9102,27.9269,27.8766,27.885,92307.0
2019-06-26 10:45:00,33.23,33.35,33.23,33.35,41313.0,27.885,27.9857,27.885,27.9857,41313.0
2019-06-26 10:50:00,33.35,33.37,33.29,33.36,158433.0,27.9857,28.0025,27.9353,27.9941,158433.0
2019-06-26 10:55:00,33.35,33.39,33.31,33.34,107828.0,27.9857,28.0192,27.9521,27.9773,107828.0
2019-06-26 11:00:00,33.34,33.44,33.34,33.43,36963.0,27.9773,28.0612,27.9773,28.0528,36963.0
2019-06-26 11:05:00,33.43,33.45,33.4,33.44,82237.0,28.0528,28.0696,28.0276,28.0612,82237.0
2019-06-26 11:10:00,33.43,33.46,33.4,33.41,29719.0,28.0528,28.078,28.0276,28.036,29719.0
2019-06-26 11:15:00,33.4,33.44,33.35,33.35,26922.0,28.0276,28.0612,27.9857,27.9857,26922.0
2019-06-26 11:20:00,33.36,33.41,33.34,33.4,20714.0,27.9941,28.036,27.9773,28.0276,20714.0
2019-06-26 11:25:00,33.4,33.41,33.39,33.41,30657.0,28.0276,28.036,28.0192,28.036,30657.0
2019-06-26 11:30:00,33.41,33.41,33.34,33.34,46992.0,28.036,28.036,27.9773,27.9773,46992.0
2019-06-26 11:35:00,33.36,33.36,33.28,33.3,39249.0,27.9941,27.9941,27.9269,27.9437,39249.0
2019-06-26 11:40:00,33.3,33.31,33.23,33.25,33417.0,27.9437,27.9521,27.885,27.9018,33417.0
2019-06-26 11:45:00,33.25,33.26,33.2,33.22,45022.0,27.9018,27.9102,27.8598,27.8766,45022.0
2019-06-26 11:50:00,33.23,33.26,33.21,33.23,97314.0,27.885,27.9102,27.8682,27.885,97314.0
2019-06-26 11:55:00,33.23,33.26,33.22,33.24,9249.0,27.885,27.9102,27.8766,27.8934,9249.0
2019-06-26 12:00:00,33.24,33.3,33.24,33.27,18575.0,27.8934,27.9437,27.8934,27.9185,18575.0
2019-06-26 12:05:00,33.27,33.31,33.27,33.31,10542.0,27.9185,27.9521,27.9185,27.9521,10542.0
2019-06-26 12:10:00,33.3,33.35,33.3,33.31,20097.0,27.9437,27.9857,27.9437,27.9521,20097.0
2019-06-26 12:15:00,33.32,33.32,33.3,33.3,8908.0,27.9605,27.9605,27.9437,27.9437,8908.0
2019-06-26 12:20:00,33.3,33.31,33.27,33.29,24751.0,27.9437,27.9521,27.9185,27.9353,24751.0
2019-06-26 12:25:00,33.3,33.33,33.29,33.32,13370.0,27.9437,27.9689,27.9353,27.9605,13370.0
2019-06-26 12:30:00,33.33,33.36,33.33,33.36,19811.0,27.9689,27.9941,27.9689,27.9941,19811.0
2019-06-26 12:35:00,33.36,33.42,33.35,33.41,56601.0,27.9941,28.0444,27.9857,28.036,56601.0
2019-06-26 12:40:00,33.41,33.42,33.4,33.42,7904.0,28.036,28.0444,28.0276,28.0444,7904.0
2019-06-26 12:45:00,33.41,33.42,33.38,33.38,22652.0,28.036,28.0444,28.0109,28.0109,22652.0
2019-06-26 12:50:00,33.37,33.42,33.32,33.34,49502.0,28.0025,28.0444,27.9605,27.9773,49502.0
2019-06-26 12:55:00,33.34,33.39,33.33,33.37,75533.0,27.9773,28.0192,27.9689,28.0025,75533.0
2019-06-26 13:00:00,33.38,33.38,33.32,33.34,66306.0,28.0109,28.0109,27.9605,27.9773,66306.0
2019-06-26 13:05:00,33.33,33.34,33.25,33.29,100699.0,27.9689,27.9773,27.9018,27.9353,100699.0
2019-06-26 13:10:00,33.3,33.31,33.26,33.28,55489.0,27.9437,27.9521,27.9102,27.9269,55489.0
2019-06-26 13:15:00,33.28,33.29,33.27,33.28,44999.0,27.9269,27.9353,27.9185,27.9269,44999.0
2019-06-26 13:20:00,33.28,33.28,33.12,33.2,110803.0,27.9269,27.9269,27.7927,27.8598,110803.0
2019-06-26 13:25:00,33.21,33.23,33.18,33.19,139782.0,27.8682,27.885,27.843,27.8514,139782.0
2019-06-26 13:30:00,33.19,33.22,33.18,33.19,77452.0,27.8514,27.8766,27.843,27.8514,77452.0
2019-06-26 13:35:00,33.18,33.18,33.11,33.12,57613.0,27.843,27.843,27.7843,27.7927,57613.0
2019-06-26 13:40:00,33.12,33.13,33.09,33.12,28661.0,27.7927,27.8011,27.7675,27.7927,28661.0
2019-06-26 13:45:00,33.12,33.15,33.11,33.13,21745.0,27.7927,27.8178,27.7843,27.8011,21745.0
2019-06-26 13:50:00,33.13,33.14,33.09,33.1,24466.0,27.8011,27.8095,27.7675,27.7759,24466.0
2019-06-26 13:55:00,33.1,33.12,33.1,33.12,10410.0,27.7759,27.7927,27.7759,27.7927,10410.0
2019-06-26 14:00:00,33.12,33.16,33.11,33.15,28900.0,27.7927,27.8262,27.7843,27.8178,28900.0
2019-06-26 14:05:00,33.15,33.18,33.14,33.15,23324.0,27.8178,27.843,27.8095,27.8178,23324.0
2019-06-26 14:10:00,33.16,33.18,33.14,33.15,32919.0,27.8262,27.843,27.8095,27.8178,32919.0
2019-06-26 14:15:00,33.15,33.17,33.14,33.16,16044.0,27.8178,27.8346,27.8095,27.8262,16044.0
2019-06-26 14:20:00,33.16,33.19,33.15,33.16,11293.0,27.8262,27.8514,27.8178,27.8262,11293.0
2019-06-26 14:25:00,33.16,33.17,33.12,33.16,13077.0,27.8262,27.8346,27.7927,27.8262,13077.0
2019-06-26 14:30:00,33.16,33.17,33.14,33.17,17991.0,27.8262,27.8346,27.8095,27.8346,17991.0
2019-06-26 14:35:00,33.16,33.17,33.13,33.15,79114.0,27.8262,27.8346,27.8011,27.8178,79114.0
2019-06-26 14:40:00,33.15,33.17,33.12,33.15,39464.0,27.8178,27.8346,27.7927,27.8178,39464.0
2019-06-26 14:45:00,33.15,33.17,33.14,33.16,22169.0,27.8178,27.8346,27.8095,27.8262,22169.0
2019-06-26 14:50:00,33.16,33.17,33.08,33.09,23880.0,27.8262,27.8346,27.7591,27.7675,23880.0
2019-06-26 14:55:00,33.09,33.17,33.08,33.15,33492.0,27.7675,27.8346,27.7591,27.8178,33492.0
2019-06-26 15:00:00,33.16,33.19,33.13,33.15,67594.0,27.8262,27.8514,27.8011,27.8178,67594.0
2019-06-26 15:05:00,33.16,33.17,33.13,33.16,16862.0,27.8262,27.8346,27.8011,27.8262,16862.0
2019-06-26 15:10:00,33.16,33.17,33.14,33.15,13289.0,27.8262,27.8346,27.8095,27.8178,13289.0
2019-06-26 15:15:00,33.16,33.17,33.14,33.15,35919.0,27.8262,27.8346,27.8095,27.8178,35919.0
2019-06-26 15:20:00,33.15,33.16,33.12,33.12,13133.0,27.8178,27.8262,27.7927,27.7927,13133.0
2019-06-26 15:25:00,33.12,33.14,33.09,33.11,31359.0,27.7927,27.8095,27.7675,27.7843,31359.0
2019-06-26 15:30:00,33.1,33.11,33.09,33.1,35032.0,27.7759,27.7843,27.7675,27.7759,35032.0
2019-06-26 15:35:00,33.09,33.16,33.09,33.16,53787.0,27.7675,27.8262,27.7675,27.8262,53787.0
2019-06-26 15:40:00,33.15,33.18,33.13,33.13,50095.0,27.8178,27.843,27.8011,27.8011,50095.0
2019-06-26 15:45:00,33.13,33.13,33.08,33.13,48202.0,27.8011,27.8011,27.7591,27.8011,48202.0
2019-06-26 15:50:00,33.13,33.18,33.12,33.18,113038.0,27.8011,27.843,27.7927,27.843,113038.0
2019-06-26 15:55:00,33.18,33.19,33.07,33.08,302827.0,27.843,27.8514,27.7507,27.7591,302827.0
2019-06-27 09:30:00,33.19,33.31,33.1,33.26,47644.0,27.8514,27.9521,27.7759,27.9102,47644.0
2019-06-27 09:35:00,33.25,33.36,33.25,33.33,22690.0,27.9018,27.9941,27.9018,27.9689,22690.0
2019-06-27 09:40:00,33.33,33.35,33.3,33.31,15007.0,27.9689,27.9857,27.9437,27.9521,15007.0
2019-06-27 09:45:00,33.31,33.38,33.31,33.36,16585.0,27.9521,28.0109,27.9521,27.9941,16585.0
2019-06-27 09:50:00,33.37,33.43,33.36,33.4,33351.0,28.0025,28.0528,27.9941,28.0276,33351.0
2019-06-27 09:55:00,33.39,33.43,33.35,33.39,34670.0,28.0192,28.0528,27.9857,28.0192,34670.0
2019-06-27 10:00:00,33.38,33.39,33.33,33.37,19013.0,28.0109,28.0192,27.9689,28.0025,19013.0
2019-06-27 10:05:00,33.37,33.37,33.3,33.33,11493.0,28.0025,28.0025,27.9437,27.9689,11493.0
2019-06-27 10:10:00,33.33,33.37,33.31,33.35,14616.0,27.9689,28.0025,27.9521,27.9857,14616.0
2019-06-27 10:15:00,33.36,33.39,33.3,33.35,249559.0,27.9941,28.0192,27.9437,27.9857,249559.0
2019-06-27 10:20:00,33.35,33.35,33.3,33.3,16798.0,27.9857,27.9857,27.9437,27.9437,16798.0
2019-06-27 10:25:00,33.3,33.32,33.26,33.27,98416.0,27.9437,27.9605,27.9102,27.9185,98416.0
2019-06-27 10:30:00,33.28,33.33,33.25,33.3,61092.0,27.9269,27.9689,27.9018,27.9437,61092.0
2019-06-27 10:35:00,33.3,33.31,33.28,33.3,31425.0,27.9437,27.9521,27.9269,27.9437,31425.0
2019-06-27 10:40:00,33.29,33.32,33.27,33.29,21941.0,27.9353,27.9605,27.9185,27.9353,21941.0
2019-06-27 10:45:00,33.29,33.29,33.22,33.27,21267.0,27.9353,27.9353,27.8766,27.9185,21267.0
2019-06-27 10:50:00,33.27,33.31,33.26,33.3,23350.0,27.9185,27.9521,27.9102,27.9437,23350.0
2019-06-27 10:55:00,33.29,33.31,33.26,33.27,16805.0,27.9353,27.9521,27.9102,27.9185,16805.0
2019-06-27 11:00:00,33.28,33.32,33.26,33.32,19476.0,27.9269,27.9605,27.9102,27.9605,19476.0
2019-06-27 11:05:00,33.32,33.34,33.29,33.31,22079.0,27.9605,27.9773,27.9353,27.9521,22079.0
2019-06-27 11:10:00,33.31,33.32,33.29,33.3,23151.0,27.9521,27.9605,27.9353,27.9437,23151.0
2019-06-27 11:15:00,33.29,33.32,33.19,33.22,72746.0,27.9353,27.9605,27.8514,27.8766,72746.0
2019-06-27 11:20:00,33.23,33.27,33.22,33.26,52558.0,27.885,27.9185,27.8766,27.9102,52558.0
2019-06-27 11:25:00,33.26,33.32,33.24,33.25,28725.0,27.9102,27.9605,27.8934,27.9018,28725.0
2019-06-27 11:30:00,33.24,33.26,33.22,33.23,14073.0,27.8934,27.9102,27.8766,27.885,14073.0
2019-06-27 11:35:00,33.23,33.24,33.19,33.21,18877.0,27.885,27.8934,27.8514,27.8682,18877.0
2019-06-27 11:40:00,33.21,33.22,33.19,33.2,10152.0,27.8682,27.8766,27.8514,27.8598,10152.0
2019-06-27 11:45:00,33.2,33.2,33.15,33.18,45108.0,27.8598,27.8598,27.8178,27.843,45108.0
2019-06-27 11:50:00,33.19,33.26,33.18,33.26,10795.0,27.8514,27.9102,27.843,27.9102,10795.0
2019-06-27 11:55:00,33.26,33.26,33.23,33.25,7898.0,27.9102,27.9102,27.885,27.9018,7898.0
2019-06-27 12:00:00,33.25,33.25,33.23,33.23,6938.0,27.9018,27.9018,27.885,27.885,6938.0
2019-06-27 12:05:00,33.24,33.25,33.22,33.25,37301.0,27.8934,27.9018,27.8766,27.9018,37301.0
2019-06-27 12:10:00,33.25,33.3,33.24,33.27,41567.0,27.9018,27.9437,27.8934,27.9185,41567.0
2019-06-27 12:15:00,33.28,33.29,33.27,33.28,6974.0,27.9269,27.9353,27.9185,27.9269,6974.0
2019-06-27 12:20:00,33.27,33.27,33.24,33.26,10701.0,27.9185,27.9185,27.8934,27.9102,10701.0
2019-06-27 12:25:00,33.26,33.28,33.25,33.28,15575.0,27.9102,27.9269,27.9018,27.9269,15575.0
2019-06-27 12:30:00,33.28,33.32,33.28,33.3,16854.0,27.9269,27.9605,27.9269,27.9437,16854.0
2019-06-27 12:35:00,33.3,33.35,33.29,33.31,28163.0,27.9437,27.9857,27.9353,27.9521,28163.0
2019-06-27 12:40:00,33.32,33.33,33.31,33.32,7261.0,27.9605,27.9689,27.9521,27.9605,7261.0
2019-06-27 12:45:00,33.32,33.32,33.3,33.32,9845.0,27.9605,27.9605,27.9437,27.9605,9845.0
2019-06-27 12:50:00,33.32,33.32,33.3,33.3,16875.0,27.9605,27.9605,27.9437,27.9437,16875.0
2019-06-27 12:55:00,33.31,33.31,33.3,33.3,13674.0,27.9521,27.9521,27.9437,27.9437,13674.0
2019-06-27 13:00:00,33.3,33.32,33.3,33.3,10047.0,27.9437,27.9605,27.9437,27.9437,10047.0
2019-06-27 13:05:00,33.31,33.31,33.3,33.3,6121.0,27.9521,27.9521,27.9437,27.9437,6121.0
2019-06-27 13:10:00,33.31,33.31,33.29,33.3,14442.0,27.9521,27.9521,27.9353,27.9437,14442.0
2019-06-27 13:15:00,33.29,33.3,33.26,33.26,12743.0,27.9353,27.9437,27.9102,27.9102,12743.0
2019-06-27 13:20:00,33.26,33.29,33.26,33.27,7519.0,27.9102,27.9353,27.9102,27.9185,7519.0
2019-06-27 13:25:00,33.27,33.28,33.27,33.27,6451.0,27.9185,27.9269,27.9185,27.9185,6451.0
2019-06-27 13:30:00,33.28,33.3,33.27,33.3,14310.0,27.9269,27.9437,27.9185,27.9437,14310.0
2019-06-27 13:35:00,33.29,33.3,33.27,33.27,14466.0,27.9353,27.9437,27.9185,27.9185,14466.0
2019-06-27 13:40:00,33.27,33.31,33.26,33.3,16588.0,27.9185,27.9521,27.9102,27.9437,16588.0
2019-06-27 13:45:00,33.29,33.37,33.28,33.36,68816.0,27.9353,28.0025,27.9269,27.9941,68816.0
2019-06-27 13:50:00,33.36,33.37,33.35,33.37,16138.0,27.9941,28.0025,27.9857,28.0025,16138.0
2019-06-27 13:55:00,33.38,33.38,33.31,33.32,18447.0,28.0109,28.0109,27.9521,27.9605,18447.0
2019-06-27 14:00:00,33.31,33.32,33.3,33.32,14358.0,27.9521,27.9605,27.9437,27.9605,14358.0
2019-06-27 14:05:00,33.32,33.37,33.31,33.34,28145.0,27.9605,28.0025,27.9521,27.9773,28145.0
2019-06-27 14:10:00,33.34,33.36,33.34,33.36,13437.0,27.9773,27.9941,27.9773,27.9941,13437.0
2019-06-27 14:15:00,33.36,33.38,33.33,33.37,25003.0,27.9941,28.0109,27.9689,28.0025,25003.0
2019-06-27 14:20:00,33.38,33.39,33.37,33.38,13676.0,28.0109,28.0192,28.0025,28.0109,13676.0
2019-06-27 14:25:00,33.38,33.4,33.37,33.39,10394.0,28.0109,28.0276,28.0025,28.0192,10394.0
2019-06-27 14:30:00,33.39,33.4,33.37,33.39,16803.0,28.0192,28.0276,28.0025,28.0192,16803.0
2019-06-27 14:35:00,33.39,33.4,33.38,33.39,11648.0,28.0192,28.0276,28.0109,28.0192,11648.0
2019-06-27 14:40:00,33.39,33.39,33.36,33.39,16837.0,28.0192,28.0192,27.9941,28.0192,16837.0
2019-06-27 14:45:00,33.39,33.39,33.35,33.37,16163.0,28.0192,28.0192,27.9857,28.0025,16163.0
2019-06-27 14:50:00,33.37,33.37,33.35,33.37,17470.0,28.0025,28.0025,27.9857,28.0025,17470.0
2019-06-27 14:55:00,33.37,33.42,33.35,33.37,90022.0,28.0025,28.0444,27.9857,28.0025,90022.0
2019-06-27 15:00:00,33.37,33.38,33.35,33.37,25917.0,28.0025,28.0109,27.9857,28.0025,25917.0
2019-06-27 15:05:00,33.36,33.37,33.34,33.35,12987.0,27.9941,28.0025,27.9773,27.9857,12987.0
2019-06-27 15:10:00,33.35,33.36,33.34,33.35,19098.0,27.9857,27.9941,27.9773,27.9857,19098.0
2019-06-27 15:15:00,33.36,33.36,33.32,33.33,21252.0,27.9941,27.9941,27.9605,27.9689,21252.0
2019-06-27 15:20:00,33.33,33.33,33.29,33.3,14462.0,27.9689,27.9689,27.9353,27.9437,14462.0
2019-06-27 15:25:00,33.3,33.3,33.27,33.29,47051.0,27.9437,27.9437,27.9185,27.9353,47051.0
2019-06-27 15:30:00,33.29,33.3,33.26,33.29,39834.0,27.9353,27.9437,27.9102,27.9353,39834.0
2019-06-27 15:35:00,33.29,33.31,33.28,33.3,54752.0,27.9353,27.9521,27.9269,27.9437,54752.0
2019-06-27 15:40:00,33.3,33.33,33.29,33.31,44304.0,27.9437,27.9689,27.9353,27.9521,44304.0
2019-06-27 15:45:00,33.3,33.31,33.28,33.3,39994.0,27.9437,27.9521,27.9269,27.9437,39994.0
2019-06-27 15:50:00,33.3,33.3,33.27,33.27,89356.0,27.9437,27.9437,27.9185,27.9185,89356.0
2019-06-27 15:55:00,33.28,33.3,33.23,33.23,225154.0,27.9269,27.9437,27.885,27.885,225154.0
2019-06-28 09:30:00,33.2,33.3,33.18,33.29,97802.0,27.8598,27.9437,27.843,27.9353,97802.0
2019-06-28 09:35:00,33.28,33.37,33.26,33.36,46230.0,27.9269,28.0025,27.9102,27.9941,46230.0
2019-06-28 09:40:00,33.36,33.36,33.25,33.26,24344.0,27.9941,27.9941,27.9018,27.9102,24344.0
2019-06-28 09:45:00,33.26,33.26,33.15,33.2,39208.0,27.9102,27.9102,27.8178,27.8598,39208.0
2019-06-28 09:50:00,33.2,33.21,33.13,33.16,25959.0,27.8598,27.8682,27.8011,27.8262,25959.0
2019-06-28 09:55:00,33.16,33.19,33.1,33.12,18220.0,27.8262,27.8514,27.7759,27.7927,18220.0
2019-06-28 10:00:00,33.11,33.14,33.07,33.1,43642.0,27.7843,27.8095,27.7507,27.7759,43642.0
2019-06-28 10:05:00,33.1,33.15,33.1,33.13,16726.0,27.7759,27.8178,27.7759,27.8011,16726.0
2019-06-28 10:10:00,33.13,33.21,33.07,33.19,54218.0,27.8011,27.8682,27.7507,27.8514,54218.0
2019-06-28 10:15:00,33.18,33.21,33.15,33.15,41688.0,27.843,27.8682,27.8178,27.8178,41688.0
2019-06-28 10:20:00,33.16,33.16,33.12,33.15,44332.0,27.8262,27.8262,27.7927,27.8178,44332.0
2019-06-28 10:25:00,33.15,33.15,33.09,33.09,20233.0,27.8178,27.8178,27.7675,27.7675,20233.0
2019-06-28 10:30:00,33.1,33.15,33.08,33.14,20564.0,27.7759,27.8178,27.7591,27.8095,20564.0
2019-06-28 10:35:00,33.13,33.13,33.09,33.11,17986.0,27.8011,27.8011,27.7675,27.7843,17986.0
2019-06-28 10:40:00,33.1,33.13,33.1,33.12,14375.0,27.7759,27.8011,27.7759,27.7927,14375.0
2019-06-28 10:45:00,33.12,33.12,33.05,33.06,27937.0,27.7927,27.7927,27.7339,27.7423,27937.0
2019-06-28 10:50:00,33.05,33.08,33.04,33.04,16031.0,27.7339,27.7591,27.7255,27.7255,16031.0
2019-06-28 10:55:00,33.05,33.06,33.01,33.02,55879.0,27.7339,27.7423,27.7004,27.7088,55879.0
2019-06-28 11:00:00,33.02,33.05,32.96,33.02,147818.0,27.7088,27.7339,27.6584,27.7088,147818.0
2019-06-28 11:05:00,33.03,33.08,33.02,33.04,64751.0,27.7171,27.7591,27.7088,27.7255,64751.0
2019-06-28 11:10:00,33.04,33.05,32.95,32.98,39458.0,27.7255,27.7339,27.65,27.6752,39458.0
2019-06-28 11:15:00,32.98,33.01,32.98,33.0,18573.0,27.6752,27.7004,27.6752,27.692,18573.0
2019-06-28 11:20:00,32.99,32.99,32.96,32.98,25117.0,27.6836,27.6836,27.6584,27.6752,25117.0
2019-06-28 11:25:00,32.98,33.01,32.96,32.96,14616.0,27.6752,27.7004,27.6584,27.6584,14616.0
2019-06-28 11:30:00,32.96,33.01,32.93,33.0,24863.0,27.6584,27.7004,27.6332,27.692,24863.0
2019-06-28 11:35:00,33.01,33.01,32.99,33.0,21002.0,27.7004,27.7004,27.6836,27.692,21002.0
2019-06-28 11:40:00,32.99,33.03,32.98,33.01,18091.0,27.6836,27.7171,27.6752,27.7004,18091.0
2019-06-28 11:45:00,33.01,33.05,32.99,33.05,27430.0,27.7004,27.7339,27.6836,27.7339,27430.0
2019-06-28 11:50:00,33.05,33.07,33.03,33.05,7369.0,27.7339,27.7507,27.7171,27.7339,7369.0
2019-06-28 11:55:00,33.04,33.05,33.01,33.02,23318.0,27.7255,27.7339,27.7004,27.7088,23318.0
2019-06-28 12:00:00,33.02,33.06,32.99,33.05,32733.0,27.7088,27.7423,27.6836,27.7339,32733.0
2019-06-28 12:05:00,33.05,33.07,33.0,33.02,19580.0,27.7339,27.7507,27.692,27.7088,19580.0
2019-06-28 12:10:00,33.01,33.01,32.99,33.0,21591.0,27.7004,27.7004,27.6836,27.692,21591.0
2019-06-28 12:15:00,33.0,33.0,32.97,32.98,30763.0,27.692,27.692,27.6668,27.6752,30763.0
2019-06-28 12:20:00,32.98,33.08,32.97,33.07,37813.0,27.6752,27.7591,27.6668,27.7507,37813.0
2019-06-28 12:25:00,33.07,33.08,33.06,33.07,6935.0,27.7507,27.7591,27.7423,27.7507,6935.0
2019-06-28 12:30:00,33.07,33.13,33.06,33.12,15561.0,27.7507,27.8011,27.7423,27.7927,15561.0
2019-06-28 12:35:00,33.12,33.15,33.09,33.13,15367.0,27.7927,27.8178,27.7675,27.8011,15367.0
2019-06-28 12:40:00,33.13,33.13,33.11,33.12,10467.0,27.8011,27.8011,27.7843,27.7927,10467.0
2019-06-28 12:45:00,33.12,33.16,33.11,33.16,12288.0,27.7927,27.8262,27.7843,27.8262,12288.0
2019-06-28 12:50:00,33.16,33.16,33.1,33.11,12241.0,27.8262,27.8262,27.7759,27.7843,12241.0
2019-06-28 12:55:00,33.11,33.13,33.11,33.12,5550.0,27.7843,27.8011,27.7843,27.7927,5550.0
2019-06-28 13:00:00,33.12,33.12,33.08,33.09,15552.0,27.7927,27.7927,27.7591,27.7675,15552.0
2019-06-28 13:05:00,33.1,33.1,33.05,33.05,15361.0,27.7759,27.7759,27.7339,27.7339,15361.0
2019-06-28 13:10:00,33.05,33.06,33.02,33.02,21895.0,27.7339,27.7423,27.7088,27.7088,21895.0
2019-06-28 13:15:00,33.02,33.06,33.02,33.03,23154.0,27.7088,27.7423,27.7088,27.7171,23154.0
2019-06-28 13:20:00,33.03,33.03,33.01,33.02,7609.0,27.7171,27.7171,27.7004,27.7088,7609.0
2019-06-28 13:25:00,33.01,33.03,32.99,33.02,19298.0,27.7004,27.7171,27.6836,27.7088,19298.0
2019-06-28 13:30:00,33.02,33.03,32.98,32.99,17361.0,27.7088,27.7171,27.6752,27.6836,17361.0
2019-06-28 13:35:00,32.99,33.04,32.99,33.02,24161.0,27.6836,27.7255,27.6836,27.7088,24161.0
2019-06-28 13:40:00,33.03,33.06,33.03,33.04,14121.0,27.7171,27.7423,27.7171,27.7255,14121.0
2019-06-28 13:45:00,33.03,33.05,33.02,33.04,27277.0,27.7171,27.7339,27.7088,27.7255,27277.0
2019-06-28 13:50:00,33.04,33.05,33.01,33.02,19698.0,27.7255,27.7339,27.7004,27.7088,19698.0
2019-06-28 13:55:00,33.02,33.03,33.0,33.01,17128.0,27.7088,27.7171,27.692,27.7004,17128.0
2019-06-28 14:00:00,33.01,33.06,33.0,33.03,27646.0,27.7004,27.7423,27.692,27.7171,27646.0
2019-06-28 14:05:00,33.04,33.05,33.03,33.05,11078.0,27.7255,27.7339,27.7171,27.7339,11078.0
2019-06-28 14:10:00,33.05,33.06,33.02,33.02,12507.0,27.7339,27.7423,27.7088,27.7088,12507.0
2019-06-28 14:15:00,33.03,33.04,33.02,33.02,18372.0,27.7171,27.7255,27.7088,27.7088,18372.0
2019-06-28 14:20:00,33.03,33.05,33.02,33.04,12710.0,27.7171,27.7339,27.7088,27.7255,12710.0
2019-06-28 14:25:00,33.03,33.06,33.02,33.03,27682.0,27.7171,27.7423,27.7088,27.7171,27682.0
2019-06-28 14:30:00,33.04,33.04,33.01,33.01,27370.0,27.7255,27.7255,27.7004,27.7004,27370.0
2019-06-28 14:35:00,33.01,33.02,32.99,32.99,26396.0,27.7004,27.7088,27.6836,27.6836,26396.0
2019-06-28 14:40:00,32.99,33.01,32.97,33.0,35433.0,27.6836,27.7004,27.6668,27.692,35433.0
2019-06-28 14:45:00,32.99,33.02,32.98,33.01,29069.0,27.6836,27.7088,27.6752,27.7004,29069.0
2019-06-28 14:50:00,33.02,33.02,32.97,32.98,19860.0,27.7088,27.7088,27.6668,27.6752,19860.0
2019-06-28 14:55:00,32.98,32.99,32.94,32.95,15069.0,27.6752,27.6836,27.6416,27.65,15069.0
2019-06-28 15:00:00,32.94,32.98,32.94,32.97,28121.0,27.6416,27.6752,27.6416,27.6668,28121.0
2019-06-28 15:05:00,32.98,33.01,32.97,33.0,17558.0,27.6752,27.7004,27.6668,27.692,17558.0
2019-06-28 15:10:00,33.0,33.01,32.98,33.01,20772.0,27.692,27.7004,27.6752,27.7004,20772.0
2019-06-28 15:15:00,33.01,33.02,32.99,33.0,29888.0,27.7004,27.7088,27.6836,27.692,29888.0
2019-06-28 15:20:00,33.0,33.02,32.99,33.0,21414.0,27.692,27.7088,27.6836,27.692,21414.0
2019-06-28 15:25:00,33.0,33.02,32.99,33.0,27850.0,27.692,27.7088,27.6836,27.692,27850.0
2019-06-28 15:30:00,33.0,33.07,32.99,33.04,60908.0,27.692,27.7507,27.6836,27.7255,60908.0
2019-06-28 15:35:00,33.05,33.1,33.04,33.1,64906.0,27.7339,27.7759,27.7255,27.7759,64906.0
2019-06-28 15:40:00,33.09,33.14,33.09,33.12,72195.0,27.7675,27.8095,27.7675,27.7927,72195.0
2019-06-28 15:45:00,33.11,33.12,33.09,33.11,63892.0,27.7843,27.7927,27.7675,27.7843,63892.0
2019-06-28 15:50:00,33.1,33.18,33.07,33.18,256987.0,27.7759,27.843,27.7507,27.843,256987.0
2019-06-28 15:55:00,33.18,33.26,33.16,33.22,431750.0,27.843,27.9102,27.8262,27.8766,431750.0
2019-07-01 09:30:00,33.93,34.1,33.93,34.1,240079.0,28.4724,28.615,28.4724,28.615,240079.0
2019-07-01 09:35:00,34.1,34.1,33.98,34.01,97820.0,28.615,28.615,28.5143,28.5395,97820.0
2019-07-01 09:40:00,34.02,34.07,33.98,34.07,105597.0,28.5479,28.5899,28.5143,28.5899,105597.0
2019-07-01 09:45:00,34.06,34.08,33.98,34.0,64130.0,28.5815,28.5983,28.5143,28.5311,64130.0
2019-07-01 09:50:00,33.99,34.0,33.9,33.95,68961.0,28.5227,28.5311,28.4472,28.4892,68961.0
2019-07-01 09:55:00,33.93,33.95,33.88,33.93,137997.0,28.4724,28.4892,28.4304,28.4724,137997.0
2019-07-01 10:00:00,33.94,34.05,33.91,34.0,56727.0,28.4808,28.5731,28.4556,28.5311,56727.0
2019-07-01 10:05:00,33.99,34.05,33.98,34.03,38342.0,28.5227,28.5731,28.5143,28.5563,38342.0
2019-07-01 10:10:00,34.03,34.05,34.0,34.02,48957.0,28.5563,28.5731,28.5311,28.5479,48957.0
2019-07-01 10:15:00,34.02,34.14,34.01,34.12,139504.0,28.5479,28.6486,28.5395,28.6318,139504.0
2019-07-01 10:20:00,34.12,34.12,34.01,34.05,53594.0,28.6318,28.6318,28.5395,28.5731,53594.0
2019-07-01 10:25:00,34.05,34.08,34.0,34.01,43702.0,28.5731,28.5983,28.5311,28.5395,43702.0
2019-07-01 10:30:00,34.01,34.07,34.01,34.03,58769.0,28.5395,28.5899,28.5395,28.5563,58769.0
2019-07-01 10:35:00,34.03,34.14,34.03,34.13,54920.0,28.5563,28.6486,28.5563,28.6402,54920.0
2019-07-01 10:40:00,34.12,34.15,34.08,34.15,37095.0,28.6318,28.657,28.5983,28.657,37095.0
2019-07-01 10:45:00,34.14,34.17,34.08,34.09,42383.0,28.6486,28.6738,28.5983,28.6066,42383.0
2019-07-01 10:50:00,34.09,34.12,34.06,34.1,56643.0,28.6066,28.6318,28.5815,28.615,56643.0
2019-07-01 10:55:00,34.11,34.14,34.06,34.13,42024.0,28.6234,28.6486,28.5815,28.6402,42024.0
2019-07-01 11:00:00,34.13,34.18,34.13,34.16,76730.0,28.6402,28.6822,28.6402,28.6654,76730.0
2019-07-01 11:05:00,34.15,34.18,34.14,34.16,156964.0,28.657,28.6822,28.6486,28.6654,156964.0
2019-07-01 11:10:00,34.16,34.18,34.15,34.17,74022.0,28.6654,28.6822,28.657,28.6738,74022.0
2019-07-01 11:15:00,34.16,34.18,34.16,34.18,46769.0,28.6654,28.6822,28.6654,28.6822,46769.0
2019-07-01 11:20:00,34.18,34.19,34.12,34.13,77060.0,28.6822,28.6906,28.6318,28.6402,77060.0
2019-07-01 11:25:00,34.13,34.13,34.09,34.12,51049.0,28.6402,28.6402,28.6066,28.6318,51049.0
2019-07-01 11:30:00,34.12,34.14,34.09,34.12,69063.0,28.6318,28.6486,28.6066,28.6318,69063.0
2019-07-01 11:35:00,34.11,34.13,34.09,34.13,25125.0,28.6234,28.6402,28.6066,28.6402,25125.0
2019-07-01 11:40:00,34.14,34.14,34.09,34.1,33339.0,28.6486,28.6486,28.6066,28.615,33339.0
2019-07-01 11:45:00,34.09,34.11,34.05,34.08,71540.0,28.6066,28.6234,28.5731,28.5983,71540.0
2019-07-01 11:50:00,34.08,34.11,34.07,34.11,33066.0,28.5983,28.6234,28.5899,28.6234,33066.0
2019-07-01 11:55:00,34.11,34.13,34.09,34.13,55358.0,28.6234,28.6402,28.6066,28.6402,55358.0
2019-07-01 12:00:00,34.13,34.23,34.11,34.21,61663.0,28.6402,28.7241,28.6234,28.7073,61663.0
2019-07-01 12:05:00,34.22,34.23,34.17,34.23,40743.0,28.7157,28.7241,28.6738,28.7241,40743.0
2019-07-01 12:10:00,34.23,34.26,34.19,34.21,59943.0,28.7241,28.7493,28.6906,28.7073,59943.0
2019-07-01 12:15:00,34.21,34.23,34.2,34.22,25178.0,28.7073,28.7241,28.699,28.7157,25178.0
2019-07-01 12:20:00,34.22,34.24,34.16,34.16,61350.0,28.7157,28.7325,28.6654,28.6654,61350.0
2019-07-01 12:25:00,34.16,34.2,34.13,34.19,28679.0,28.6654,28.699,28.6402,28.6906,28679.0
2019-07-01 12:30:00,34.18,34.19,34.16,34.18,30455.0,28.6822,28.6906,28.6654,28.6822,30455.0
2019-07-01 12:35:00,34.18,34.19,34.17,34.18,23350.0,28.6822,28.6906,28.6738,28.6822,23350.0
2019-07-01 12:40:00,34.17,34.2,34.1,34.12,26154.0,28.6738,28.699,28.615,28.6318,26154.0
2019-07-01 12:45:00,34.11,34.13,34.09,34.13,97805.0,28.6234,28.6402,28.6066,28.6402,97805.0
2019-07-01 12:50:00,34.13,34.13,33.99,34.0,85483.0,28.6402,28.6402,28.5227,28.5311,85483.0
2019-07-01 12:55:00,34.0,34.0,33.94,33.96,22673.0,28.5311,28.5311,28.4808,28.4976,22673.0
2019-07-01 13:00:00,33.97,33.98,33.87,33.89,44454.0,28.506,28.5143,28.422,28.4388,44454.0
2019-07-01 13:05:00,33.89,33.97,33.89,33.93,46606.0,28.4388,28.506,28.4388,28.4724,46606.0
2019-07-01 13:10:00,33.93,33.94,33.88,33.91,59391.0,28.4724,28.4808,28.4304,28.4556,59391.0
2019-07-01 13:15:00,33.9,33.91,33.85,33.86,33957.0,28.4472,28.4556,28.4053,28.4136,33957.0
2019-07-01 13:20:00,33.87,33.87,33.83,33.83,29068.0,28.422,28.422,28.3885,28.3885,29068.0
2019-07-01 13:25:00,33.83,33.85,33.81,33.82,45616.0,28.3885,28.4053,28.3717,28.3801,45616.0
2019-07-01 13:30:00,33.82,33.87,33.82,33.86,22135.0,28.3801,28.422,28.3801,28.4136,22135.0
2019-07-01 13:35:00,33.87,33.89,33.86,33.89,25772.0,28.422,28.4388,28.4136,28.4388,25772.0
2019-07-01 13:40:00,33.88,33.89,33.84,33.87,26988.0,28.4304,28.4388,28.3969,28.422,26988.0
2019-07-01 13:45:00,33.87,33.91,33.86,33.89,21588.0,28.422,28.4556,28.4136,28.4388,21588.0
2019-07-01 13:50:00,33.89,33.95,33.87,33.94,26982.0,28.4388,28.4892,28.422,28.4808,26982.0
2019-07-01 13:55:00,33.95,33.96,33.93,33.96,25086.0,28.4892,28.4976,28.4724,28.4976,25086.0
2019-07-01 14:00:00,33.96,33.96,33.91,33.93,85716.0,28.4976,28.4976,28.4556,28.4724,85716.0
2019-07-01 14:05:00,33.93,33.94,33.89,33.93,58988.0,28.4724,28.4808,28.4388,28.4724,58988.0
2019-07-01 14:10:00,33.93,33.98,33.92,33.98,61210.0,28.4724,28.5143,28.464,28.5143,61210.0
2019-07-01 14:15:00,33.97,33.98,33.94,33.95,28612.0,28.506,28.5143,28.4808,28.4892,28612.0
2019-07-01 14:20:00,33.95,33.98,33.95,33.96,52135.0,28.4892,28.5143,28.4892,28.4976,52135.0
2019-07-01 14:25:00,33.95,33.99,33.95,33.98,53722.0,28.4892,28.5227,28.4892,28.5143,53722.0
2019-07-01 14:30:00,33.98,34.01,33.97,34.01,37689.0,28.5143,28.5395,28.506,28.5395,37689.0
2019-07-01 14:35:00,34.01,34.01,33.96,33.98,48919.0,28.5395,28.5395,28.4976,28.5143,48919.0
2019-07-01 14:40:00,33.98,34.01,33.97,33.98,34006.0,28.5143,28.5395,28.506,28.5143,34006.0
2019-07-01 14:45:00,33.99,34.02,33.98,34.02,30010.0,28.5227,28.5479,28.5143,28.5479,30010.0
2019-07-01 14:50:00,34.02,34.04,34.0,34.04,36912.0,28.5479,28.5647,28.5311,28.5647,36912.0
2019-07-01 14:55:00,34.04,34.05,33.99,34.0,38789.0,28.5647,28.5731,28.5227,28.5311,38789.0
2019-07-01 15:00:00,33.99,34.01,33.96,34.0,43305.0,28.5227,28.5395,28.4976,28.5311,43305.0
2019-07-01 15:05:00,34.0,34.03,33.99,34.02,40889.0,28.5311,28.5563,28.5227,28.5479,40889.0
2019-07-01 15:10:00,34.02,34.09,34.0,34.08,44420.0,28.5479,28.6066,28.5311,28.5983,44420.0
2019-07-01 15:15:00,34.08,34.11,34.08,34.11,45334.0,28.5983,28.6234,28.5983,28.6234,45334.0
2019-07-01 15:20:00,34.11,34.12,34.09,34.1,39997.0,28.6234,28.6318,28.6066,28.615,39997.0
2019-07-01 15:25:00,34.1,34.11,34.06,34.09,79855.0,28.615,28.6234,28.5815,28.6066,79855.0
2019-07-01 15:30:00,34.09,34.11,34.08,34.09,59913.0,28.6066,28.6234,28.5983,28.6066,59913.0
2019-07-01 15:35:00,34.08,34.11,34.08,34.1,77559.0,28.5983,28.6234,28.5983,28.615,77559.0
2019-07-01 15:40:00,34.1,34.12,34.09,34.09,71593.0,28.615,28.6318,28.6066,28.6066,71593.0
2019-07-01 15:45:00,34.09,34.13,34.08,34.11,57986.0,28.6066,28.6402,28.5983,28.6234,57986.0
2019-07-01 15:50:00,34.11,34.17,34.07,34.16,230616.0,28.6234,28.6738,28.5899,28.6654,230616.0
2019-07-01 15:55:00,34.17,34.18,34.12,34.12,539265.0,28.6738,28.6822,28.6318,28.6318,539265.0
2019-07-02 09:30:00,34.0,34.09,33.89,33.9,53957.0,28.5311,28.6066,28.4388,28.4472,53957.0
2019-07-02 09:35:00,33.91,33.95,33.86,33.95,24980.0,28.4556,28.4892,28.4136,28.4892,24980.0
2019-07-02 09:40:00,33.96,33.98,33.89,33.94,18945.0,28.4976,28.5143,28.4388,28.4808,18945.0
2019-07-02 09:45:00,33.93,33.96,33.86,33.92,14040.0,28.4724,28.4976,28.4136,28.464,14040.0
2019-07-02 09:50:00,33.91,33.94,33.9,33.93,17367.0,28.4556,28.4808,28.4472,28.4724,17367.0
2019-07-02 09:55:00,33.93,33.97,33.87,33.87,15277.0,28.4724,28.506,28.422,28.422,15277.0
2019-07-02 10:00:00,33.88,33.98,33.87,33.98,18495.0,28.4304,28.5143,28.422,28.5143,18495.0
2019-07-02 10:05:00,33.98,33.99,33.9,33.92,21429.0,28.5143,28.5227,28.4472,28.464,21429.0
2019-07-02 10:10:00,33.92,33.95,33.89,33.92,26320.0,28.464,28.4892,28.4388,28.464,26320.0
2019-07-02 10:15:00,33.93,33.95,33.9,33.92,22248.0,28.4724,28.4892,28.4472,28.464,22248.0
2019-07-02 10:20:00,33.91,33.95,33.9,33.95,11286.0,28.4556,28.4892,28.4472,28.4892,11286.0
2019-07-02 10:25:00,33.95,34.0,33.94,33.99,28421.0,28.4892,28.5311,28.4808,28.5227,28421.0
2019-07-02 10:30:00,34.0,34.03,33.99,34.0,16263.0,28.5311,28.5563,28.5227,28.5311,16263.0
2019-07-02 10:35:00,34.0,34.03,33.97,33.97,20204.0,28.5311,28.5563,28.506,28.506,20204.0
2019-07-02 10:40:00,33.97,33.99,33.95,33.95,26433.0,28.506,28.5227,28.4892,28.4892,26433.0
2019-07-02 10:45:00,33.95,33.96,33.93,33.94,15012.0,28.4892,28.4976,28.4724,28.4808,15012.0
2019-07-02 10:50:00,33.93,33.97,33.91,33.95,23251.0,28.4724,28.506,28.4556,28.4892,23251.0
2019-07-02 10:55:00,33.95,33.96,33.93,33.94,11108.0,28.4892,28.4976,28.4724,28.4808,11108.0
2019-07-02 11:00:00,33.94,33.98,33.92,33.95,18740.0,28.4808,28.5143,28.464,28.4892,18740.0
2019-07-02 11:05:00,33.95,33.97,33.91,33.95,33913.0,28.4892,28.506,28.4556,28.4892,33913.0
2019-07-02 11:10:00,33.95,33.96,33.91,33.92,15965.0,28.4892,28.4976,28.4556,28.464,15965.0
2019-07-02 11:15:00,33.91,33.92,33.87,33.89,22355.0,28.4556,28.464,28.422,28.4388,22355.0
2019-07-02 11:20:00,33.89,33.9,33.85,33.86,21623.0,28.4388,28.4472,28.4053,28.4136,21623.0
2019-07-02 11:25:00,33.86,33.9,33.84,33.86,18837.0,28.4136,28.4472,28.3969,28.4136,18837.0
2019-07-02 11:30:00,33.86,33.87,33.78,33.79,20135.0,28.4136,28.422,28.3465,28.3549,20135.0
2019-07-02 11:35:00,33.78,33.79,33.72,33.72,32400.0,28.3465,28.3549,28.2962,28.2962,32400.0
2019-07-02 11:40:00,33.71,33.76,33.69,33.76,32402.0,28.2878,28.3297,28.271,28.3297,32402.0
2019-07-02 11:45:00,33.75,33.76,33.72,33.75,22981.0,28.3213,28.3297,28.2962,28.3213,22981.0
2019-07-02 11:50:00,33.75,33.76,33.73,33.74,10128.0,28.3213,28.3297,28.3046,28.3129,10128.0
2019-07-02 11:55:00,33.74,33.75,33.71,33.75,13089.0,28.3129,28.3213,28.2878,28.3213,13089.0
2019-07-02 12:00:00,33.75,33.77,33.74,33.75,25270.0,28.3213,28.3381,28.3129,28.3213,25270.0
2019-07-02 12:05:00,33.75,33.79,33.74,33.79,17354.0,28.3213,28.3549,28.3129,28.3549,17354.0
2019-07-02 12:10:00,33.79,33.8,33.78,33.79,15701.0,28.3549,28.3633,28.3465,28.3549,15701.0
2019-07-02 12:15:00,33.79,33.8,33.76,33.77,22603.0,28.3549,28.3633,28.3297,28.3381,22603.0
2019-07-02 12:20:00,33.77,33.79,33.75,33.77,21317.0,28.3381,28.3549,28.3213,28.3381,21317.0
2019-07-02 12:25:00,33.76,33.77,33.67,33.68,18874.0,28.3297,28.3381,28.2542,28.2626,18874.0
2019-07-02 12:30:00,33.69,33.7,33.66,33.68,22330.0,28.271,28.2794,28.2458,28.2626,22330.0
2019-07-02 12:35:00,33.68,33.7,33.67,33.68,24807.0,28.2626,28.2794,28.2542,28.2626,24807.0
2019-07-02 12:40:00,33.68,33.68,33.63,33.65,14286.0,28.2626,28.2626,28.2206,28.2374,14286.0
2019-07-02 12:45:00,33.65,33.66,33.62,33.64,17956.0,28.2374,28.2458,28.2122,28.229,17956.0
2019-07-02 12:50:00,33.63,33.65,33.63,33.65,10349.0,28.2206,28.2374,28.2206,28.2374,10349.0
2019-07-02 12:55:00,33.65,33.66,33.64,33.66,16292.0,28.2374,28.2458,28.229,28.2458,16292.0
2019-07-02 13:00:00,33.66,33.66,33.61,33.64,23045.0,28.2458,28.2458,28.2039,28.229,23045.0
2019-07-02 13:05:00,33.65,33.67,33.63,33.66,23186.0,28.2374,28.2542,28.2206,28.2458,23186.0
2019-07-02 13:10:00,33.66,33.67,33.61,33.62,18608.0,28.2458,28.2542,28.2039,28.2122,18608.0
2019-07-02 13:15:00,33.62,33.63,33.59,33.63,17093.0,28.2122,28.2206,28.1871,28.2206,17093.0
2019-07-02 13:20:00,33.62,33.69,33.62,33.69,19370.0,28.2122,28.271,28.2122,28.271,19370.0
2019-07-02 13:25:00,33.69,33.69,33.63,33.64,14811.0,28.271,28.271,28.2206,28.229,14811.0
2019-07-02 13:30:00,33.64,33.65,33.63,33.65,17733.0,28.229,28.2374,28.2206,28.2374,17733.0
2019-07-02 13:35:00,33.64,33.66,33.62,33.64,19604.0,28.229,28.2458,28.2122,28.229,19604.0
2019-07-02 13:40:00,33.64,33.66,33.62,33.65,17354.0,28.229,28.2458,28.2122,28.2374,17354.0
2019-07-02 13:45:00,33.65,33.67,33.64,33.67,7271.0,28.2374,28.2542,28.229,28.2542,7271.0
2019-07-02 13:50:00,33.67,33.71,33.67,33.69,24139.0,28.2542,28.2878,28.2542,28.271,24139.0
2019-07-02 13:55:00,33.69,33.7,33.66,33.69,21540.0,28.271,28.2794,28.2458,28.271,21540.0
2019-07-02 14:00:00,33.69,33.69,33.67,33.67,14287.0,28.271,28.271,28.2542,28.2542,14287.0
2019-07-02 14:05:00,33.68,33.68,33.62,33.65,25735.0,28.2626,28.2626,28.2122,28.2374,25735.0
2019-07-02 14:10:00,33.65,33.66,33.64,33.65,28773.0,28.2374,28.2458,28.229,28.2374,28773.0
2019-07-02 14:15:00,33.65,33.66,33.64,33.65,30708.0,28.2374,28.2458,28.229,28.2374,30708.0
2019-07-02 14:20:00,33.65,33.66,33.62,33.63,17232.0,28.2374,28.2458,28.2122,28.2206,17232.0
2019-07-02 14:25:00,33.63,33.65,33.61,33.63,30802.0,28.2206,28.2374,28.2039,28.2206,30802.0
2019-07-02 14:30:00,33.63,33.64,33.6,33.63,22744.0,28.2206,28.229,28.1955,28.2206,22744.0
2019-07-02 14:35:00,33.63,33.63,33.58,33.59,50402.0,28.2206,28.2206,28.1787,28.1871,50402.0
2019-07-02 14:40:00,33.6,33.65,33.6,33.65,15044.0,28.1955,28.2374,28.1955,28.2374,15044.0
2019-07-02 14:45:00,33.65,33.65,33.62,33.64,26368.0,28.2374,28.2374,28.2122,28.229,26368.0
2019-07-02 14:50:00,33.64,33.65,33.59,33.61,18018.0,28.229,28.2374,28.1871,28.2039,18018.0
2019-07-02 14:55:00,33.6,33.61,33.56,33.58,39836.0,28.1955,28.2039,28.1619,28.1787,39836.0
2019-07-02 15:00:00,33.58,33.63,33.57,33.62,41493.0,28.1787,28.2206,28.1703,28.2122,41493.0
2019-07-02 15:05:00,33.62,33.63,33.6,33.62,16961.0,28.2122,28.2206,28.1955,28.2122,16961.0
2019-07-02 15:10:00,33.62,33.64,33.58,33.59,49782.0,28.2122,28.229,28.1787,28.1871,49782.0
2019-07-02 15:15:00,33.6,33.64,33.59,33.61,25050.0,28.1955,28.229,28.1871,28.2039,25050.0
2019-07-02 15:20:00,33.61,33.63,33.6,33.63,15374.0,28.2039,28.2206,28.1955,28.2206,15374.0
2019-07-02 15:25:00,33.63,33.65,33.61,33.61,25888.0,28.2206,28.2374,28.2039,28.2039,25888.0
2019-07-02 15:30:00,33.61,33.67,33.6,33.66,30969.0,28.2039,28.2542,28.1955,28.2458,30969.0
2019-07-02 15:35:00,33.66,33.71,33.65,33.7,37507.0,28.2458,28.2878,28.2374,28.2794,37507.0
2019-07-02 15:40:00,33.7,33.71,33.67,33.68,45407.0,28.2794,28.2878,28.2542,28.2626,45407.0
2019-07-02 15:45:00,33.68,33.69,33.63,33.65,69128.0,28.2626,28.271,28.2206,28.2374,69128.0
2019-07-02 15:50:00,33.65,33.74,33.64,33.73,105900.0,28.2374,28.3129,28.229,28.3046,105900.0
2019-07-02 15:55:00,33.73,33.76,33.66,33.72,166170.0,28.3046,28.3297,28.2458,28.2962,166170.0
2019-07-03 09:30:00,33.78,33.87,33.77,33.85,65343.0,28.3465,28.422,28.3381,28.4053,65343.0
2019-07-03 09:35:00,33.85,33.89,33.84,33.85,27738.0,28.4053,28.4388,28.3969,28.4053,27738.0
2019-07-03 09:40:00,33.86,33.87,33.75,33.75,24838.0,28.4136,28.422,28.3213,28.3213,24838.0
2019-07-03 09:45:00,33.75,33.78,33.68,33.68,27336.0,28.3213,28.3465,28.2626,28.2626,27336.0
2019-07-03 09:50:00,33.69,33.75,33.67,33.74,22148.0,28.271,28.3213,28.2542,28.3129,22148.0
2019-07-03 09:55:00,33.74,33.79,33.73,33.79,18475.0,28.3129,28.3549,28.3046,28.3549,18475.0
2019-07-03 10:00:00,33.78,33.79,33.74,33.75,20413.0,28.3465,28.3549,28.3129,28.3213,20413.0
2019-07-03 10:05:00,33.75,33.77,33.72,33.75,13562.0,28.3213,28.3381,28.2962,28.3213,13562.0
2019-07-03 10:10:00,33.75,33.79,33.75,33.79,21736.0,28.3213,28.3549,28.3213,28.3549,21736.0
2019-07-03 10:15:00,33.79,33.87,33.78,33.84,27439.0,28.3549,28.422,28.3465,28.3969,27439.0
2019-07-03 10:20:00,33.85,33.89,33.83,33.85,19502.0,28.4053,28.4388,28.3885,28.4053,19502.0
2019-07-03 10:25:00,33.85,33.89,33.83,33.88,24280.0,28.4053,28.4388,28.3885,28.4304,24280.0
2019-07-03 10:30:00,33.88,33.9,33.86,33.87,25899.0,28.4304,28.4472,28.4136,28.422,25899.0
2019-07-03 10:35:00,33.87,33.9,33.86,33.88,20715.0,28.422,28.4472,28.4136,28.4304,20715.0
2019-07-03 10:40:00,33.88,33.91,33.87,33.88,13520.0,28.4304,28.4556,28.422,28.4304,13520.0
2019-07-03 10:45:00,33.89,33.9,33.85,33.86,21407.0,28.4388,28.4472,28.4053,28.4136,21407.0
2019-07-03 10:50:00,33.86,33.92,33.85,33.88,21334.0,28.4136,28.464,28.4053,28.4304,21334.0
2019-07-03 10:55:00,33.89,33.89,33.81,33.82,25889.0,28.4388,28.4388,28.3717,28.3801,25889.0
2019-07-03 11:00:00,33.81,33.81,33.74,33.75,34977.0,28.3717,28.3717,28.3129,28.3213,34977.0
2019-07-03 11:05:00,33.76,33.76,33.65,33.66,34581.0,28.3297,28.3297,28.2374,28.2458,34581.0
2019-07-03 11:10:00,33.66,33.67,33.6,33.62,25570.0,28.2458,28.2542,28.1955,28.2122,25570.0
2019-07-03 11:15:00,33.61,33.69,33.6,33.66,63101.0,28.2039,28.271,28.1955,28.2458,63101.0
2019-07-03 11:20:00,33.67,33.68,33.62,33.68,39793.0,28.2542,28.2626,28.2122,28.2626,39793.0
2019-07-03 11:25:00,33.68,33.68,33.62,33.66,27976.0,28.2626,28.2626,28.2122,28.2458,27976.0
2019-07-03 11:30:00,33.65,33.69,33.65,33.69,38450.0,28.2374,28.271,28.2374,28.271,38450.0
2019-07-03 11:35:00,33.69,33.73,33.68,33.72,26602.0,28.271,28.3046,28.2626,28.2962,26602.0
2019-07-03 11:40:00,33.73,33.73,33.69,33.72,27012.0,28.3046,28.3046,28.271,28.2962,27012.0
2019-07-03 11:45:00,33.72,33.75,33.71,33.72,42734.0,28.2962,28.3213,28.2878,28.2962,42734.0
2019-07-03 11:50:00,33.72,33.78,33.71,33.75,38249.0,28.2962,28.3465,28.2878,28.3213,38249.0
2019-07-03 11:55:00,33.75,33.76,33.72,33.73,33218.0,28.3213,28.3297,28.2962,28.3046,33218.0
2019-07-03 12:00:00,33.74,33.75,33.68,33.69,51175.0,28.3129,28.3213,28.2626,28.271,51175.0
2019-07-03 12:05:00,33.7,33.72,33.68,33.69,25995.0,28.2794,28.2962,28.2626,28.271,25995.0
2019-07-03 12:10:00,33.69,33.7,33.68,33.69,60930.0,28.271,28.2794,28.2626,28.271,60930.0
2019-07-03 12:15:00,33.68,33.7,33.65,33.69,43984.0,28.2626,28.2794,28.2374,28.271,43984.0
2019-07-03 12:20:00,33.69,33.71,33.69,33.7,25547.0,28.271,28.2878,28.271,28.2794,25547.0
2019-07-03 12:25:00,33.7,33.78,33.69,33.75,54232.0,28.2794,28.3465,28.271,28.3213,54232.0
2019-07-03 12:30:00,33.75,33.77,33.72,33.77,49612.0,28.3213,28.3381,28.2962,28.3381,49612.0
2019-07-03 12:35:00,33.77,33.83,33.76,33.83,57288.0,28.3381,28.3885,28.3297,28.3885,57288.0
2019-07-03 12:40:00,33.83,33.85,33.8,33.83,49777.0,28.3885,28.4053,28.3633,28.3885,49777.0
2019-07-03 12:45:00,33.83,33.87,33.82,33.85,56743.0,28.3885,28.422,28.3801,28.4053,56743.0
2019-07-03 12:50:00,33.84,33.85,33.72,33.73,60573.0,28.3969,28.4053,28.2962,28.3046,60573.0
2019-07-03 12:55:00,33.73,33.77,33.71,33.75,111626.0,28.3046,28.3381,28.2878,28.3213,111626.0
2019-07-05 09:30:00,33.59,33.59,33.5,33.52,113682.0,28.1871,28.1871,28.1116,28.1283,113682.0
2019-07-05 09:35:00,33.53,33.55,33.51,33.55,28784.0,28.1367,28.1535,28.1199,28.1535,28784.0
2019-07-05 09:40:00,33.54,33.54,33.48,33.48,22358.0,28.1451,28.1451,28.0948,28.0948,22358.0
2019-07-05 09:45:00,33.47,33.53,33.45,33.53,15289.0,28.0864,28.1367,28.0696,28.1367,15289.0
2019-07-05 09:50:00,33.53,33.56,33.52,33.54,9798.0,28.1367,28.1619,28.1283,28.1451,9798.0
2019-07-05 09:55:00,33.54,33.54,33.44,33.44,12846.0,28.1451,28.1451,28.0612,28.0612,12846.0
2019-07-05 10:00:00,33.45,33.46,33.41,33.42,22261.0,28.0696,28.078,28.036,28.0444,22261.0
2019-07-05 10:05:00,33.42,33.46,33.41,33.43,15476.0,28.0444,28.078,28.036,28.0528,15476.0
2019-07-05 10:10:00,33.42,33.42,33.35,33.37,17641.0,28.0444,28.0444,27.9857,28.0025,17641.0
2019-07-05 10:15:00,33.36,33.37,33.31,33.35,73507.0,27.9941,28.0025,27.9521,27.9857,73507.0
2019-07-05 10:20:00,33.36,33.36,33.31,33.32,6489.0,27.9941,27.9941,27.9521,27.9605,6489.0
2019-07-05 10:25:00,33.32,33.32,33.24,33.25,26872.0,27.9605,27.9605,27.8934,27.9018,26872.0
2019-07-05 10:30:00,33.26,33.26,33.22,33.23,8908.0,27.9102,27.9102,27.8766,27.885,8908.0
2019-07-05 10:35:00,33.22,33.23,33.18,33.2,17725.0,27.8766,27.885,27.843,27.8598,17725.0
2019-07-05 10:40:00,33.2,33.21,33.17,33.18,11602.0,27.8598,27.8682,27.8346,27.843,11602.0
2019-07-05 10:45:00,33.17,33.24,33.14,33.23,15308.0,27.8346,27.8934,27.8095,27.885,15308.0
2019-07-05 10:50:00,33.24,33.27,33.24,33.26,11943.0,27.8934,27.9185,27.8934,27.9102,11943.0
2019-07-05 10:55:00,33.26,33.27,33.21,33.24,14511.0,27.9102,27.9185,27.8682,27.8934,14511.0
2019-07-05 11:00:00,33.25,33.28,33.25,33.26,17516.0,27.9018,27.9269,27.9018,27.9102,17516.0
2019-07-05 11:05:00,33.26,33.32,33.26,33.31,11925.0,27.9102,27.9605,27.9102,27.9521,11925.0
2019-07-05 11:10:00,33.32,33.33,33.3,33.3,14557.0,27.9605,27.9689,27.9437,27.9437,14557.0
2019-07-05 11:15:00,33.3,33.32,33.23,33.25,50468.0,27.9437,27.9605,27.885,27.9018,50468.0
2019-07-05 11:20:00,33.25,33.26,33.22,33.23,18095.0,27.9018,27.9102,27.8766,27.885,18095.0
2019-07-05 11:25:00,33.23,33.28,33.22,33.27,23858.0,27.885,27.9269,27.8766,27.9185,23858.0
2019-07-05 11:30:00,33.27,33.35,33.26,33.32,26660.0,27.9185,27.9857,27.9102,27.9605,26660.0
2019-07-05 11:35:00,33.32,33.33,33.29,33.31,9138.0,27.9605,27.9689,27.9353,27.9521,9138.0
2019-07-05 11:40:00,33.3,33.31,33.21,33.21,20929.0,27.9437,27.9521,27.8682,27.8682,20929.0
2019-07-05 11:45:00,33.21,33.22,33.18,33.21,20343.0,27.8682,27.8766,27.843,27.8682,20343.0
2019-07-05 11:50:00,33.22,33.25,33.21,33.25,11653.0,27.8766,27.9018,27.8682,27.9018,11653.0
2019-07-05 11:55:00,33.24,33.3,33.24,33.3,13150.0,27.8934,27.9437,27.8934,27.9437,13150.0
2019-07-05 12:00:00,33.3,33.34,33.28,33.32,32402.0,27.9437,27.9773,27.9269,27.9605,32402.0
2019-07-05 12:05:00,33.31,33.32,33.29,33.32,10890.0,27.9521,27.9605,27.9353,27.9605,10890.0
2019-07-05 12:10:00,33.31,33.35,33.31,33.33,16702.0,27.9521,27.9857,27.9521,27.9689,16702.0
2019-07-05 12:15:00,33.33,33.36,33.33,33.36,12949.0,27.9689,27.9941,27.9689,27.9941,12949.0
2019-07-05 12:20:00,33.35,33.36,33.33,33.36,12186.0,27.9857,27.9941,27.9689,27.9941,12186.0
2019-07-05 12:25:00,33.36,33.36,33.33,33.34,8500.0,27.9941,27.9941,27.9689,27.9773,8500.0
2019-07-05 12:30:00,33.35,33.36,33.33,33.34,12309.0,27.9857,27.9941,27.9689,27.9773,12309.0
2019-07-05 12:35:00,33.35,33.4,33.35,33.4,24976.0,27.9857,28.0276,27.9857,28.0276,24976.0
2019-07-05 12:40:00,33.4,33.4,33.36,33.38,21767.0,28.0276,28.0276,27.9941,28.0109,21767.0
2019-07-05 12:45:00,33.38,33.4,33.38,33.39,8349.0,28.0109,28.0276,28.0109,28.0192,8349.0
2019-07-05 12:50:00,33.39,33.41,33.39,33.4,13609.0,28.0192,28.036,28.0192,28.0276,13609.0
2019-07-05 12:55:00,33.4,33.4,33.38,33.39,11784.0,28.0276,28.0276,28.0109,28.0192,11784.0
2019-07-05 13:00:00,33.39,33.42,33.39,33.41,21845.0,28.0192,28.0444,28.0192,28.036,21845.0
2019-07-05 13:05:00,33.41,33.43,33.41,33.42,10211.0,28.036,28.0528,28.036,28.0444,10211.0
2019-07-05 13:10:00,33.42,33.42,33.38,33.39,7188.0,28.0444,28.0444,28.0109,28.0192,7188.0
2019-07-05 13:15:00,33.39,33.4,33.38,33.39,8924.0,28.0192,28.0276,28.0109,28.0192,8924.0
2019-07-05 13:20:00,33.38,33.39,33.36,33.39,13744.0,28.0109,28.0192,27.9941,28.0192,13744.0
2019-07-05 13:25:00,33.38,33.42,33.38,33.42,15929.0,28.0109,28.0444,28.0109,28.0444,15929.0
2019-07-05 13:30:00,33.41,33.43,33.41,33.43,14818.0,28.036,28.0528,28.036,28.0528,14818.0
2019-07-05 13:35:00,33.43,33.44,33.41,33.44,4815.0,28.0528,28.0612,28.036,28.0612,4815.0
2019-07-05 13:40:00,33.44,33.47,33.42,33.46,21133.0,28.0612,28.0864,28.0444,28.078,21133.0
2019-07-05 13:45:00,33.47,33.48,33.45,33.46,7114.0,28.0864,28.0948,28.0696,28.078,7114.0
2019-07-05 13:50:00,33.46,33.46,33.43,33.44,9746.0,28.078,28.078,28.0528,28.0612,9746.0
2019-07-05 13:55:00,33.45,33.46,33.44,33.45,4172.0,28.0696,28.078,28.0612,28.0696,4172.0
2019-07-05 14:00:00,33.47,33.5,33.47,33.49,3472.0,28.0864,28.1116,28.0864,28.1032,3472.0
2019-07-05 14:05:00,33.49,33.51,33.46,33.46,24776.0,28.1032,28.1199,28.078,28.078,24776.0
2019-07-05 14:10:00,33.47,33.47,33.44,33.45,4165.0,28.0864,28.0864,28.0612,28.0696,4165.0
2019-07-05 14:15:00,33.44,33.45,33.41,33.45,14718.0,28.0612,28.0696,28.036,28.0696,14718.0
2019-07-05 14:20:00,33.45,33.46,33.45,33.45,10745.0,28.0696,28.078,28.0696,28.0696,10745.0
2019-07-05 14:25:00,33.45,33.45,33.44,33.45,8596.0,28.0696,28.0696,28.0612,28.0696,8596.0
2019-07-05 14:30:00,33.45,33.48,33.44,33.45,20125.0,28.0696,28.0948,28.0612,28.0696,20125.0
2019-07-05 14:35:00,33.45,33.46,33.42,33.45,19345.0,28.0696,28.078,28.0444,28.0696,19345.0
2019-07-05 14:40:00,33.45,33.46,33.43,33.45,10363.0,28.0696,28.078,28.0528,28.0696,10363.0
2019-07-05 14:45:00,33.45,33.48,33.44,33.48,17732.0,28.0696,28.0948,28.0612,28.0948,17732.0
2019-07-05 14:50:00,33.48,33.49,33.47,33.48,5928.0,28.0948,28.1032,28.0864,28.0948,5928.0
2019-07-05 14:55:00,33.48,33.49,33.47,33.47,13441.0,28.0948,28.1032,28.0864,28.0864,13441.0
2019-07-05 15:00:00,33.47,33.48,33.44,33.47,33351.0,28.0864,28.0948,28.0612,28.0864,33351.0
2019-07-05 15:05:00,33.47,33.49,33.46,33.49,8815.0,28.0864,28.1032,28.078,28.1032,8815.0
2019-07-05 15:10:00,33.49,33.51,33.45,33.48,18772.0,28.1032,28.1199,28.0696,28.0948,18772.0
2019-07-05 15:15:00,33.49,33.5,33.47,33.47,13357.0,28.1032,28.1116,28.0864,28.0864,13357.0
2019-07-05 15:20:00,33.48,33.52,33.48,33.52,15482.0,28.0948,28.1283,28.0948,28.1283,15482.0
2019-07-05 15:25:00,33.51,33.52,33.49,33.52,11912.0,28.1199,28.1283,28.1032,28.1283,11912.0
2019-07-05 15:30:00,33.52,33.54,33.49,33.5,25632.0,28.1283,28.1451,28.1032,28.1116,25632.0
2019-07-05 15:35:00,33.5,33.51,33.47,33.49,24944.0,28.1116,28.1199,28.0864,28.1032,24944.0
2019-07-05 15:40:00,33.48,33.51,33.48,33.48,23809.0,28.0948,28.1199,28.0948,28.0948,23809.0
2019-07-05 15:45:00,33.48,33.5,33.48,33.48,15106.0,28.0948,28.1116,28.0948,28.0948,15106.0
2019-07-05 15:50:00,33.48,33.49,33.44,33.46,74204.0,28.0948,28.1032,28.0612,28.078,74204.0
2019-07-05 15:55:00,33.45,33.61,33.44,33.61,239300.0,28.0696,28.2039,28.0612,28.2039,239300.0
2019-07-08 09:30:00,33.3,33.39,33.2,33.21,79933.0,27.9437,28.0192,27.8598,27.8682,79933.0
2019-07-08 09:35:00,33.21,33.24,33.2,33.21,19451.0,27.8682,27.8934,27.8598,27.8682,19451.0
2019-07-08 09:40:00,33.21,33.23,33.18,33.18,25243.0,27.8682,27.885,27.843,27.843,25243.0
2019-07-08 09:45:00,33.18,33.21,33.04,33.11,110872.0,27.843,27.8682,27.7255,27.7843,110872.0
2019-07-08 09:50:00,33.11,33.12,33.06,33.06,33706.0,27.7843,27.7927,27.7423,27.7423,33706.0
2019-07-08 09:55:00,33.07,33.08,33.02,33.08,65735.0,27.7507,27.7591,27.7088,27.7591,65735.0
2019-07-08 10:00:00,33.08,33.14,33.07,33.13,51699.0,27.7591,27.8095,27.7507,27.8011,51699.0
2019-07-08 10:05:00,33.14,33.18,33.13,33.14,40650.0,27.8095,27.843,27.8011,27.8095,40650.0
2019-07-08 10:10:00,33.14,33.14,33.07,33.1,92952.0,27.8095,27.8095,27.7507,27.7759,92952.0
2019-07-08 10:15:00,33.1,33.12,33.07,33.08,41071.0,27.7759,27.7927,27.7507,27.7591,41071.0
2019-07-08 10:20:00,33.08,33.09,33.07,33.08,41820.0,27.7591,27.7675,27.7507,27.7591,41820.0
2019-07-08 10:25:00,33.08,33.08,32.97,32.99,86045.0,27.7591,27.7591,27.6668,27.6836,86045.0
2019-07-08 10:30:00,32.99,32.99,32.92,32.94,39362.0,27.6836,27.6836,27.6248,27.6416,39362.0
2019-07-08 10:35:00,32.94,32.96,32.92,32.95,44967.0,27.6416,27.6584,27.6248,27.65,44967.0
2019-07-08 10:40:00,32.95,32.96,32.9,32.92,31709.0,27.65,27.6584,27.6081,27.6248,31709.0
2019-07-08 10:45:00,32.93,32.95,32.91,32.93,28712.0,27.6332,27.65,27.6165,27.6332,28712.0
2019-07-08 10:50:00,32.93,32.93,32.88,32.9,23257.0,27.6332,27.6332,27.5913,27.6081,23257.0
2019-07-08 10:55:00,32.89,32.91,32.87,32.89,23318.0,27.5997,27.6165,27.5829,27.5997,23318.0
2019-07-08 11:00:00,32.89,32.94,32.88,32.9,47100.0,27.5997,27.6416,27.5913,27.6081,47100.0
2019-07-08 11:05:00,32.9,32.92,32.89,32.91,35981.0,27.6081,27.6248,27.5997,27.6165,35981.0
2019-07-08 11:10:00,32.91,32.96,32.9,32.95,41141.0,27.6165,27.6584,27.6081,27.65,41141.0
2019-07-08 11:15:00,32.95,32.96,32.93,32.95,16953.0,27.65,27.6584,27.6332,27.65,16953.0
2019-07-08 11:20:00,32.95,32.97,32.94,32.95,24058.0,27.65,27.6668,27.6416,27.65,24058.0
2019-07-08 11:25:00,32.95,32.96,32.93,32.94,18568.0,27.65,27.6584,27.6332,27.6416,18568.0
2019-07-08 11:30:00,32.94,32.95,32.91,32.92,28365.0,27.6416,27.65,27.6165,27.6248,28365.0
2019-07-08 11:35:00,32.92,32.97,32.92,32.93,35289.0,27.6248,27.6668,27.6248,27.6332,35289.0
2019-07-08 11:40:00,32.93,32.98,32.92,32.98,12489.0,27.6332,27.6752,27.6248,27.6752,12489.0
2019-07-08 11:45:00,32.97,32.99,32.96,32.99,17209.0,27.6668,27.6836,27.6584,27.6836,17209.0
2019-07-08 11:50:00,32.99,33.02,32.99,32.99,21229.0,27.6836,27.7088,27.6836,27.6836,21229.0
2019-07-08 11:55:00,33.0,33.03,32.99,33.01,13643.0,27.692,27.7171,27.6836,27.7004,13643.0
2019-07-08 12:00:00,33.02,33.05,33.01,33.02,29740.0,27.7088,27.7339,27.7004,27.7088,29740.0
2019-07-08 12:05:00,33.02,33.07,33.02,33.07,10207.0,27.7088,27.7507,27.7088,27.7507,10207.0
2019-07-08 12:10:00,33.08,33.08,33.03,33.06,72545.0,27.7591,27.7591,27.7171,27.7423,72545.0
2019-07-08 12:15:00,33.06,33.08,33.02,33.02,14135.0,27.7423,27.7591,27.7088,27.7088,14135.0
2019-07-08 12:20:00,33.02,33.02,32.98,32.98,11722.0,27.7088,27.7088,27.6752,27.6752,11722.0
2019-07-08 12:25:00,32.97,32.99,32.94,32.95,29198.0,27.6668,27.6836,27.6416,27.65,29198.0
2019-07-08 12:30:00,32.95,32.98,32.94,32.97,25557.0,27.65,27.6752,27.6416,27.6668,25557.0
2019-07-08 12:35:00,32.97,32.99,32.97,32.98,11836.0,27.6668,27.6836,27.6668,27.6752,11836.0
2019-07-08 12:40:00,32.97,32.97,32.93,32.95,22256.0,27.6668,27.6668,27.6332,27.65,22256.0
2019-07-08 12:45:00,32.95,32.99,32.95,32.98,12353.0,27.65,27.6836,27.65,27.6752,12353.0
2019-07-08 12:50:00,32.99,33.0,32.97,32.98,11977.0,27.6836,27.692,27.6668,27.6752,11977.0
2019-07-08 12:55:00,32.98,32.99,32.97,32.99,13151.0,27.6752,27.6836,27.6668,27.6836,13151.0
2019-07-08 13:00:00,32.99,33.03,32.99,33.03,11633.0,27.6836,27.7171,27.6836,27.7171,11633.0
2019-07-08 13:05:00,33.02,33.03,32.99,33.0,22393.0,27.7088,27.7171,27.6836,27.692,22393.0
2019-07-08 13:10:00,33.0,33.01,32.99,32.99,13131.0,27.692,27.7004,27.6836,27.6836,13131.0
2019-07-08 13:15:00,33.0,33.0,32.98,32.98,16096.0,27.692,27.692,27.6752,27.6752,16096.0
2019-07-08 13:20:00,32.99,33.0,32.96,32.96,22209.0,27.6836,27.692,27.6584,27.6584,22209.0
2019-07-08 13:25:00,32.96,32.97,32.94,32.95,15191.0,27.6584,27.6668,27.6416,27.65,15191.0
2019-07-08 13:30:00,32.95,32.97,32.95,32.97,11672.0,27.65,27.6668,27.65,27.6668,11672.0
2019-07-08 13:35:00,32.97,32.99,32.94,32.95,13687.0,27.6668,27.6836,27.6416,27.65,13687.0
2019-07-08 13:40:00,32.95,32.96,32.9,32.91,22216.0,27.65,27.6584,27.6081,27.6165,22216.0
2019-07-08 13:45:00,32.91,32.91,32.89,32.9,14472.0,27.6165,27.6165,27.5997,27.6081,14472.0
2019-07-08 13:50:00,32.9,32.91,32.89,32.9,12967.0,27.6081,27.6165,27.5997,27.6081,12967.0
2019-07-08 13:55:00,32.9,32.91,32.89,32.91,14585.0,27.6081,27.6165,27.5997,27.6165,14585.0
2019-07-08 14:00:00,32.91,32.91,32.89,32.9,22227.0,27.6165,27.6165,27.5997,27.6081,22227.0
2019-07-08 14:05:00,32.9,32.9,32.85,32.89,28504.0,27.6081,27.6081,27.5661,27.5997,28504.0
2019-07-08 14:10:00,32.89,32.91,32.88,32.9,12367.0,27.5997,27.6165,27.5913,27.6081,12367.0
2019-07-08 14:15:00,32.9,32.9,32.88,32.9,10085.0,27.6081,27.6081,27.5913,27.6081,10085.0
2019-07-08 14:20:00,32.9,32.92,32.88,32.89,10214.0,27.6081,27.6248,27.5913,27.5997,10214.0
2019-07-08 14:25:00,32.88,32.9,32.86,32.9,19189.0,27.5913,27.6081,27.5745,27.6081,19189.0
2019-07-08 14:30:00,32.9,32.92,32.9,32.91,9293.0,27.6081,27.6248,27.6081,27.6165,9293.0
2019-07-08 14:35:00,32.92,32.92,32.88,32.89,14174.0,27.6248,27.6248,27.5913,27.5997,14174.0
2019-07-08 14:40:00,32.88,32.9,32.87,32.9,27284.0,27.5913,27.6081,27.5829,27.6081,27284.0
2019-07-08 14:45:00,32.9,32.92,32.89,32.9,27361.0,27.6081,27.6248,27.5997,27.6081,27361.0
2019-07-08 14:50:00,32.9,32.9,32.88,32.89,25535.0,27.6081,27.6081,27.5913,27.5997,25535.0
2019-07-08 14:55:00,32.89,32.93,32.88,32.93,13534.0,27.5997,27.6332,27.5913,27.6332,13534.0
2019-07-08 15:00:00,32.93,32.96,32.93,32.94,17960.0,27.6332,27.6584,27.6332,27.6416,17960.0
2019-07-08 15:05:00,32.94,32.95,32.93,32.94,15692.0,27.6416,27.65,27.6332,27.6416,15692.0
2019-07-08 15:10:00,32.94,32.95,32.93,32.95,23643.0,27.6416,27.65,27.6332,27.65,23643.0
2019-07-08 15:15:00,32.96,32.98,32.95,32.97,24390.0,27.6584,27.6752,27.65,27.6668,24390.0
2019-07-08 15:20:00,32.97,32.97,32.96,32.96,11357.0,27.6668,27.6668,27.6584,27.6584,11357.0
2019-07-08 15:25:00,32.97,32.98,32.95,32.97,30612.0,27.6668,27.6752,27.65,27.6668,30612.0
2019-07-08 15:30:00,32.97,32.99,32.95,32.98,43612.0,27.6668,27.6836,27.65,27.6752,43612.0
2019-07-08 15:35:00,32.98,33.01,32.97,33.01,48603.0,27.6752,27.7004,27.6668,27.7004,48603.0
2019-07-08 15:40:00,33.01,33.01,32.99,32.99,22980.0,27.7004,27.7004,27.6836,27.6836,22980.0
2019-07-08 15:45:00,32.99,33.02,32.99,33.0,68623.0,27.6836,27.7088,27.6836,27.692,68623.0
2019-07-08 15:50:00,33.01,33.02,32.99,33.02,53998.0,27.7004,27.7088,27.6836,27.7088,53998.0
2019-07-08 15:55:00,33.01,33.04,33.0,33.02,136117.0,27.7004,27.7255,27.692,27.7088,136117.0
2019-07-09 09:30:00,32.91,32.95,32.82,32.87,98847.0,27.6165,27.65,27.5409,27.5829,98847.0
2019-07-09 09:35:00,32.88,32.92,32.82,32.83,27781.0,27.5913,27.6248,27.5409,27.5493,27781.0
2019-07-09 09:40:00,32.83,32.85,32.76,32.8,31535.0,27.5493,27.5661,27.4906,27.5241,31535.0
2019-07-09 09:45:00,32.8,32.84,32.79,32.81,44842.0,27.5241,27.5577,27.5158,27.5325,44842.0
2019-07-09 09:50:00,32.8,32.81,32.76,32.8,20471.0,27.5241,27.5325,27.4906,27.5241,20471.0
2019-07-09 09:55:00,32.82,32.85,32.8,32.85,15083.0,27.5409,27.5661,27.5241,27.5661,15083.0
2019-07-09 10:00:00,32.85,32.86,32.8,32.81,14173.0,27.5661,27.5745,27.5241,27.5325,14173.0
2019-07-09 10:05:00,32.8,32.87,32.8,32.85,18621.0,27.5241,27.5829,27.5241,27.5661,18621.0
2019-07-09 10:10:00,32.86,32.87,32.83,32.85,17891.0,27.5745,27.5829,27.5493,27.5661,17891.0
2019-07-09 10:15:00,32.85,32.91,32.83,32.91,22253.0,27.5661,27.6165,27.5493,27.6165,22253.0
2019-07-09 10:20:00,32.91,32.91,32.86,32.87,10819.0,27.6165,27.6165,27.5745,27.5829,10819.0
2019-07-09 10:25:00,32.87,32.91,32.86,32.89,13531.0,27.5829,27.6165,27.5745,27.5997,13531.0
2019-07-09 10:30:00,32.9,32.95,32.87,32.95,15943.0,27.6081,27.65,27.5829,27.65,15943.0
2019-07-09 10:35:00,32.95,32.98,32.93,32.98,20029.0,27.65,27.6752,27.6332,27.6752,20029.0
2019-07-09 10:40:00,32.98,32.99,32.93,32.96,22010.0,27.6752,27.6836,27.6332,27.6584,22010.0
2019-07-09 10:45:00,32.96,32.99,32.95,32.99,14216.0,27.6584,27.6836,27.65,27.6836,14216.0
2019-07-09 10:50:00,33.0,33.01,32.95,33.01,28591.0,27.692,27.7004,27.65,27.7004,28591.0
2019-07-09 10:55:00,33.0,33.0,32.97,32.98,14471.0,27.692,27.692,27.6668,27.6752,14471.0
2019-07-09 11:00:00,32.98,33.04,32.97,33.02,23548.0,27.6752,27.7255,27.6668,27.7088,23548.0
2019-07-09 11:05:00,33.03,33.03,32.91,32.92,19089.0,27.7171,27.7171,27.6165,27.6248,19089.0
2019-07-09 11:10:00,32.92,32.94,32.9,32.93,14529.0,27.6248,27.6416,27.6081,27.6332,14529.0
2019-07-09 11:15:00,32.93,32.95,32.92,32.93,13847.0,27.6332,27.65,27.6248,27.6332,13847.0
2019-07-09 11:20:00,32.93,32.97,32.92,32.93,18747.0,27.6332,27.6668,27.6248,27.6332,18747.0
2019-07-09 11:25:00,32.94,32.95,32.89,32.9,14557.0,27.6416,27.65,27.5997,27.6081,14557.0
2019-07-09 11:30:00,32.9,32.91,32.86,32.87,21696.0,27.6081,27.6165,27.5745,27.5829,21696.0
2019-07-09 11:35:00,32.86,32.87,32.85,32.87,16653.0,27.5745,27.5829,27.5661,27.5829,16653.0
2019-07-09 11:40:00,32.86,32.87,32.83,32.83,10812.0,27.5745,27.5829,27.5493,27.5493,10812.0
2019-07-09 11:45:00,32.83,32.85,32.81,32.84,13017.0,27.5493,27.5661,27.5325,27.5577,13017.0
2019-07-09 11:50:00,32.84,32.9,32.83,32.9,19986.0,27.5577,27.6081,27.5493,27.6081,19986.0
2019-07-09 11:55:00,32.89,32.91,32.88,32.9,7687.0,27.5997,27.6165,27.5913,27.6081,7687.0
2019-07-09 12:00:00,32.89,32.94,32.89,32.94,22542.0,27.5997,27.6416,27.5997,27.6416,22542.0
2019-07-09 12:05:00,32.94,32.95,32.89,32.89,12204.0,27.6416,27.65,27.5997,27.5997,12204.0
2019-07-09 12:10:00,32.89,32.92,32.89,32.91,8791.0,27.5997,27.6248,27.5997,27.6165,8791.0
2019-07-09 12:15:00,32.91,32.95,32.91,32.93,15016.0,27.6165,27.65,27.6165,27.6332,15016.0
2019-07-09 12:20:00,32.93,32.94,32.91,32.92,7608.0,27.6332,27.6416,27.6165,27.6248,7608.0
2019-07-09 12:25:00,32.92,32.92,32.88,32.9,14691.0,27.6248,27.6248,27.5913,27.6081,14691.0
2019-07-09 12:30:00,32.9,32.91,32.88,32.9,5398.0,27.6081,27.6165,27.5913,27.6081,5398.0
2019-07-09 12:35:00,32.91,32.91,32.89,32.9,6525.0,27.6165,27.6165,27.5997,27.6081,6525.0
2019-07-09 12:40:00,32.89,32.9,32.86,32.87,19276.0,27.5997,27.6081,27.5745,27.5829,19276.0
2019-07-09 12:45:00,32.87,32.87,32.84,32.86,14541.0,27.5829,27.5829,27.5577,27.5745,14541.0
2019-07-09 12:50:00,32.86,32.86,32.83,32.86,15112.0,27.5745,27.5745,27.5493,27.5745,15112.0
2019-07-09 12:55:00,32.85,32.89,32.85,32.88,11768.0,27.5661,27.5997,27.5661,27.5913,11768.0
2019-07-09 13:00:00,32.88,32.91,32.87,32.88,18875.0,27.5913,27.6165,27.5829,27.5913,18875.0
2019-07-09 13:05:00,32.89,32.91,32.87,32.89,12507.0,27.5997,27.6165,27.5829,27.5997,12507.0
2019-07-09 13:10:00,32.89,32.9,32.88,32.9,9045.0,27.5997,27.6081,27.5913,27.6081,9045.0
2019-07-09 13:15:00,32.9,32.9,32.88,32.89,11842.0,27.6081,27.6081,27.5913,27.5997,11842.0
2019-07-09 13:20:00,32.89,32.91,32.88,32.89,10159.0,27.5997,27.6165,27.5913,27.5997,10159.0
2019-07-09 13:25:00,32.89,32.91,32.89,32.9,14143.0,27.5997,27.6165,27.5997,27.6081,14143.0
2019-07-09 13:30:00,32.9,32.9,32.86,32.9,19126.0,27.6081,27.6081,27.5745,27.6081,19126.0
2019-07-09 13:35:00,32.9,32.91,32.88,32.9,7520.0,27.6081,27.6165,27.5913,27.6081,7520.0
2019-07-09 13:40:00,32.9,32.91,32.89,32.9,6987.0,27.6081,27.6165,27.5997,27.6081,6987.0
2019-07-09 13:45:00,32.9,32.92,32.89,32.91,7308.0,27.6081,27.6248,27.5997,27.6165,7308.0
2019-07-09 13:50:00,32.91,32.91,32.88,32.9,11610.0,27.6165,27.6165,27.5913,27.6081,11610.0
2019-07-09 13:55:00,32.91,32.91,32.9,32.91,7805.0,27.6165,27.6165,27.6081,27.6165,7805.0
2019-07-09 14:00:00,32.92,32.95,32.9,32.92,10938.0,27.6248,27.65,27.6081,27.6248,10938.0
2019-07-09 14:05:00,32.91,32.93,32.9,32.9,11132.0,27.6165,27.6332,27.6081,27.6081,11132.0
2019-07-09 14:10:00,32.91,32.92,32.9,32.92,15601.0,27.6165,27.6248,27.6081,27.6248,15601.0
2019-07-09 14:15:00,32.92,32.94,32.91,32.94,12276.0,27.6248,27.6416,27.6165,27.6416,12276.0
2019-07-09 14:20:00,32.94,32.96,32.91,32.92,15786.0,27.6416,27.6584,27.6165,27.6248,15786.0
2019-07-09 14:25:00,32.91,32.94,32.9,32.9,7908.0,27.6165,27.6416,27.6081,27.6081,7908.0
2019-07-09 14:30:00,32.91,32.91,32.88,32.89,21013.0,27.6165,27.6165,27.5913,27.5997,21013.0
2019-07-09 14:35:00,32.88,32.89,32.87,32.89,10371.0,27.5913,27.5997,27.5829,27.5997,10371.0
2019-07-09 14:40:00,32.89,32.93,32.88,32.91,27950.0,27.5997,27.6332,27.5913,27.6165,27950.0
2019-07-09 14:45:00,32.92,32.96,32.92,32.95,13023.0,27.6248,27.6584,27.6248,27.65,13023.0
2019-07-09 14:50:00,32.96,32.98,32.95,32.98,29564.0,27.6584,27.6752,27.65,27.6752,29564.0
2019-07-09 14:55:00,32.98,32.98,32.95,32.96,16515.0,27.6752,27.6752,27.65,27.6584,16515.0
2019-07-09 15:00:00,32.96,32.99,32.95,32.99,23938.0,27.6584,27.6836,27.65,27.6836,23938.0
2019-07-09 15:05:00,32.98,33.0,32.95,32.97,26364.0,27.6752,27.692,27.65,27.6668,26364.0
2019-07-09 15:10:00,32.97,32.98,32.96,32.98,24150.0,27.6668,27.6752,27.6584,27.6752,24150.0
2019-07-09 15:15:00,32.97,32.98,32.96,32.98,22335.0,27.6668,27.6752,27.6584,27.6752,22335.0
2019-07-09 15:20:00,32.98,32.99,32.97,32.99,15618.0,27.6752,27.6836,27.6668,27.6836,15618.0
2019-07-09 15:25:00,32.99,33.0,32.98,33.0,21349.0,27.6836,27.692,27.6752,27.692,21349.0
2019-07-09 15:30:00,33.0,33.01,32.99,33.0,29370.0,27.692,27.7004,27.6836,27.692,29370.0
2019-07-09 15:35:00,33.0,33.01,32.99,33.0,22695.0,27.692,27.7004,27.6836,27.692,22695.0
2019-07-09 15:40:00,33.01,33.02,33.0,33.02,42756.0,27.7004,27.7088,27.692,27.7088,42756.0
2019-07-09 15:45:00,33.02,33.06,33.01,33.06,43549.0,27.7088,27.7423,27.7004,27.7423,43549.0
2019-07-09 15:50:00,33.05,33.11,33.05,33.11,96136.0,27.7339,27.7843,27.7339,27.7843,96136.0
2019-07-09 15:55:00,33.1,33.11,33.03,33.03,248748.0,27.7759,27.7843,27.7171,27.7171,248748.0
2019-07-10 09:30:00,33.16,33.3,33.16,33.26,76137.0,27.8262,27.9437,27.8262,27.9102,76137.0
2019-07-10 09:35:00,33.28,33.36,33.23,33.24,22388.0,27.9269,27.9941,27.885,27.8934,22388.0
2019-07-10 09:40:00,33.23,33.23,33.15,33.15,58372.0,27.885,27.885,27.8178,27.8178,58372.0
2019-07-10 09:45:00,33.16,33.22,33.15,33.22,16867.0,27.8262,27.8766,27.8178,27.8766,16867.0
2019-07-10 09:50:00,33.22,33.25,33.21,33.23,17337.0,27.8766,27.9018,27.8682,27.885,17337.0
2019-07-10 09:55:00,33.22,33.24,33.15,33.19,21538.0,27.8766,27.8934,27.8178,27.8514,21538.0
2019-07-10 10:00:00,33.19,33.2,33.14,33.15,31832.0,27.8514,27.8598,27.8095,27.8178,31832.0
2019-07-10 10:05:00,33.15,33.15,32.99,33.01,79437.0,27.8178,27.8178,27.6836,27.7004,79437.0
2019-07-10 10:10:00,33.02,33.07,32.98,33.07,20691.0,27.7088,27.7507,27.6752,27.7507,20691.0
2019-07-10 10:15:00,33.08,33.1,33.05,33.05,23560.0,27.7591,27.7759,27.7339,27.7339,23560.0
2019-07-10 10:20:00,33.05,33.07,33.0,33.05,31194.0,27.7339,27.7507,27.692,27.7339,31194.0
2019-07-10 10:25:00,33.05,33.06,32.96,32.99,16607.0,27.7339,27.7423,27.6584,27.6836,16607.0
2019-07-10 10:30:00,32.99,33.01,32.95,32.95,14360.0,27.6836,27.7004,27.65,27.65,14360.0
2019-07-10 10:35:00,32.96,32.97,32.86,32.87,52859.0,27.6584,27.6668,27.5745,27.5829,52859.0
2019-07-10 10:40:00,32.86,32.87,32.83,32.86,51081.0,27.5745,27.5829,27.5493,27.5745,51081.0
2019-07-10 10:45:00,32.86,32.9,32.83,32.85,49270.0,27.5745,27.6081,27.5493,27.5661,49270.0
2019-07-10 10:50:00,32.84,32.89,32.81,32.87,25070.0,27.5577,27.5997,27.5325,27.5829,25070.0
2019-07-10 10:55:00,32.87,32.93,32.87,32.88,30958.0,27.5829,27.6332,27.5829,27.5913,30958.0
2019-07-10 11:00:00,32.88,32.93,32.87,32.93,19940.0,27.5913,27.6332,27.5829,27.6332,19940.0
2019-07-10 11:05:00,32.93,32.93,32.84,32.85,30375.0,27.6332,27.6332,27.5577,27.5661,30375.0
2019-07-10 11:10:00,32.84,32.85,32.82,32.83,13717.0,27.5577,27.5661,27.5409,27.5493,13717.0
2019-07-10 11:15:00,32.83,32.84,32.79,32.82,14839.0,27.5493,27.5577,27.5158,27.5409,14839.0
2019-07-10 11:20:00,32.82,32.9,32.81,32.88,30669.0,27.5409,27.6081,27.5325,27.5913,30669.0
2019-07-10 11:25:00,32.87,32.9,32.86,32.87,36497.0,27.5829,27.6081,27.5745,27.5829,36497.0
2019-07-10 11:30:00,32.87,32.9,32.86,32.9,14605.0,27.5829,27.6081,27.5745,27.6081,14605.0
2019-07-10 11:35:00,32.9,32.9,32.88,32.89,33026.0,27.6081,27.6081,27.5913,27.5997,33026.0
2019-07-10 11:40:00,32.9,32.97,32.89,32.93,26923.0,27.6081,27.6668,27.5997,27.6332,26923.0
2019-07-10 11:45:00,32.94,32.94,32.91,32.94,38194.0,27.6416,27.6416,27.6165,27.6416,38194.0
2019-07-10 11:50:00,32.94,32.94,32.93,32.94,20651.0,27.6416,27.6416,27.6332,27.6416,20651.0
2019-07-10 11:55:00,32.93,32.97,32.92,32.94,33776.0,27.6332,27.6668,27.6248,27.6416,33776.0
2019-07-10 12:00:00,32.94,32.95,32.93,32.93,24171.0,27.6416,27.65,27.6332,27.6332,24171.0
2019-07-10 12:05:00,32.94,32.94,32.91,32.91,33826.0,27.6416,27.6416,27.6165,27.6165,33826.0
2019-07-10 12:10:00,32.91,32.95,32.89,32.95,29954.0,27.6165,27.65,27.5997,27.65,29954.0
2019-07-10 12:15:00,32.95,32.95,32.92,32.93,21416.0,27.65,27.65,27.6248,27.6332,21416.0
2019-07-10 12:20:00,32.92,32.93,32.91,32.93,9540.0,27.6248,27.6332,27.6165,27.6332,9540.0
2019-07-10 12:25:00,32.93,32.95,32.91,32.95,21627.0,27.6332,27.65,27.6165,27.65,21627.0
2019-07-10 12:30:00,32.95,33.0,32.94,33.0,22425.0,27.65,27.692,27.6416,27.692,22425.0
2019-07-10 12:35:00,32.99,33.01,32.98,33.0,14626.0,27.6836,27.7004,27.6752,27.692,14626.0
2019-07-10 12:40:00,33.0,33.01,32.97,33.0,15343.0,27.692,27.7004,27.6668,27.692,15343.0
2019-07-10 12:45:00,32.99,33.01,32.99,33.0,11102.0,27.6836,27.7004,27.6836,27.692,11102.0
2019-07-10 12:50:00,33.01,33.02,32.98,32.99,9280.0,27.7004,27.7088,27.6752,27.6836,9280.0
2019-07-10 12:55:00,32.99,33.01,32.99,33.0,6676.0,27.6836,27.7004,27.6836,27.692,6676.0
2019-07-10 13:00:00,33.01,33.03,33.0,33.01,9665.0,27.7004,27.7171,27.692,27.7004,9665.0
2019-07-10 13:05:00,33.01,33.03,32.99,32.99,17803.0,27.7004,27.7171,27.6836,27.6836,17803.0
2019-07-10 13:10:00,33.0,33.0,32.99,32.99,38919.0,27.692,27.692,27.6836,27.6836,38919.0
2019-07-10 13:15:00,33.0,33.0,32.99,33.0,13515.0,27.692,27.692,27.6836,27.692,13515.0
2019-07-10 13:20:00,33.0,33.0,32.97,32.97,12162.0,27.692,27.692,27.6668,27.6668,12162.0
2019-07-10 13:25:00,32.97,32.98,32.94,32.94,16441.0,27.6668,27.6752,27.6416,27.6416,16441.0
2019-07-10 13:30:00,32.95,32.98,32.95,32.97,14819.0,27.65,27.6752,27.65,27.6668,14819.0
2019-07-10 13:35:00,32.97,32.98,32.96,32.97,4153.0,27.6668,27.6752,27.6584,27.6668,4153.0
2019-07-10 13:40:00,32.97,32.97,32.94,32.96,14980.0,27.6668,27.6668,27.6416,27.6584,14980.0
2019-07-10 13:45:00,32.96,32.97,32.96,32.96,8943.0,27.6584,27.6668,27.6584,27.6584,8943.0
2019-07-10 13:50:00,32.95,32.96,32.93,32.94,6753.0,27.65,27.6584,27.6332,27.6416,6753.0
2019-07-10 13:55:00,32.93,32.94,32.87,32.88,21542.0,27.6332,27.6416,27.5829,27.5913,21542.0
2019-07-10 14:00:00,32.89,32.92,32.87,32.9,26164.0,27.5997,27.6248,27.5829,27.6081,26164.0
2019-07-10 14:05:00,32.9,32.9,32.85,32.86,16488.0,27.6081,27.6081,27.5661,27.5745,16488.0
2019-07-10 14:10:00,32.86,32.87,32.83,32.84,25583.0,27.5745,27.5829,27.5493,27.5577,25583.0
2019-07-10 14:15:00,32.83,32.84,32.82,32.82,3046.0,27.5493,27.5577,27.5409,27.5409,3046.0
2019-07-10 14:20:00,32.82,32.83,32.8,32.81,58623.0,27.5409,27.5493,27.5241,27.5325,58623.0
2019-07-10 14:25:00,32.81,32.82,32.77,32.77,21639.0,27.5325,27.5409,27.499,27.499,21639.0
2019-07-10 14:30:00,32.78,32.81,32.78,32.8,28605.0,27.5074,27.5325,27.5074,27.5241,28605.0
2019-07-10 14:35:00,32.79,32.82,32.79,32.8,18933.0,27.5158,27.5409,27.5158,27.5241,18933.0
2019-07-10 14:40:00,32.8,32.8,32.77,32.78,9411.0,27.5241,27.5241,27.499,27.5074,9411.0
2019-07-10 14:45:00,32.78,32.83,32.78,32.8,24727.0,27.5074,27.5493,27.5074,27.5241,24727.0
2019-07-10 14:50:00,32.8,32.82,32.79,32.8,20746.0,27.5241,27.5409,27.5158,27.5241,20746.0
2019-07-10 14:55:00,32.8,32.82,32.79,32.81,16157.0,27.5241,27.5409,27.5158,27.5325,16157.0
2019-07-10 15:00:00,32.8,32.81,32.78,32.8,11278.0,27.5241,27.5325,27.5074,27.5241,11278.0
2019-07-10 15:05:00,32.79,32.81,32.78,32.79,17712.0,27.5158,27.5325,27.5074,27.5158,17712.0
2019-07-10 15:10:00,32.8,32.8,32.79,32.8,7582.0,27.5241,27.5241,27.5158,27.5241,7582.0
2019-07-10 15:15:00,32.8,32.81,32.79,32.8,31512.0,27.5241,27.5325,27.5158,27.5241,31512.0
2019-07-10 15:20:00,32.8,32.82,32.78,32.81,44032.0,27.5241,27.5409,27.5074,27.5325,44032.0
2019-07-10 15:25:00,32.81,32.85,32.78,32.8,75805.0,27.5325,27.5661,27.5074,27.5241,75805.0
2019-07-10 15:30:00,32.8,32.84,32.79,32.83,64183.0,27.5241,27.5577,27.5158,27.5493,64183.0
2019-07-10 15:35:00,32.82,32.83,32.79,32.8,39667.0,27.5409,27.5493,27.5158,27.5241,39667.0
2019-07-10 15:40:00,32.8,32.81,32.78,32.8,38335.0,27.5241,27.5325,27.5074,27.5241,38335.0
2019-07-10 15:45:00,32.8,32.8,32.78,32.79,40680.0,27.5241,27.5241,27.5074,27.5158,40680.0
2019-07-10 15:50:00,32.79,32.84,32.78,32.82,115678.0,27.5158,27.5577,27.5074,27.5409,115678.0
2019-07-10 15:55:00,32.82,32.83,32.74,32.75,306690.0,27.5409,27.5493,27.4738,27.4822,306690.0
2019-07-11 09:30:00,32.74,32.74,32.61,32.71,58701.0,27.4738,27.4738,27.3647,27.4486,58701.0
2019-07-11 09:35:00,32.69,32.76,32.68,32.76,16920.0,27.4318,27.4906,27.4234,27.4906,16920.0
2019-07-11 09:40:00,32.76,32.76,32.7,32.76,14331.0,27.4906,27.4906,27.4402,27.4906,14331.0
2019-07-11 09:45:00,32.76,32.79,32.7,32.71,16150.0,27.4906,27.5158,27.4402,27.4486,16150.0
2019-07-11 09:50:00,32.71,32.71,32.66,32.67,20656.0,27.4486,27.4486,27.4067,27.4151,20656.0
2019-07-11 09:55:00,32.67,32.71,32.67,32.7,15766.0,27.4151,27.4486,27.4151,27.4402,15766.0
2019-07-11 10:00:00,32.7,32.73,32.67,32.67,21295.0,27.4402,27.4654,27.4151,27.4151,21295.0
2019-07-11 10:05:00,32.67,32.68,32.65,32.66,15895.0,27.4151,27.4234,27.3983,27.4067,15895.0
2019-07-11 10:10:00,32.66,32.68,32.63,32.66,33281.0,27.4067,27.4234,27.3815,27.4067,33281.0
2019-07-11 10:15:00,32.67,32.68,32.65,32.67,23126.0,27.4151,27.4234,27.3983,27.4151,23126.0
2019-07-11 10:20:00,32.66,32.67,32.63,32.67,16150.0,27.4067,27.4151,27.3815,27.4151,16150.0
2019-07-11 10:25:00,32.66,32.68,32.59,32.59,32128.0,27.4067,27.4234,27.3479,27.3479,32128.0
2019-07-11 10:30:00,32.6,32.6,32.54,32.55,23297.0,27.3563,27.3563,27.306,27.3144,23297.0
2019-07-11 10:35:00,32.55,32.57,32.55,32.56,20393.0,27.3144,27.3311,27.3144,27.3227,20393.0
2019-07-11 10:40:00,32.55,32.64,32.55,32.59,19054.0,27.3144,27.3899,27.3144,27.3479,19054.0
2019-07-11 10:45:00,32.59,32.61,32.57,32.6,12938.0,27.3479,27.3647,27.3311,27.3563,12938.0
2019-07-11 10:50:00,32.6,32.66,32.59,32.66,17928.0,27.3563,27.4067,27.3479,27.4067,17928.0
2019-07-11 10:55:00,32.66,32.66,32.61,32.64,9081.0,27.4067,27.4067,27.3647,27.3899,9081.0
2019-07-11 11:00:00,32.63,32.64,32.6,32.64,18619.0,27.3815,27.3899,27.3563,27.3899,18619.0
2019-07-11 11:05:00,32.64,32.68,32.64,32.66,12210.0,27.3899,27.4234,27.3899,27.4067,12210.0
2019-07-11 11:10:00,32.65,32.68,32.6,32.63,82200.0,27.3983,27.4234,27.3563,27.3815,82200.0
2019-07-11 11:15:00,32.63,32.64,32.6,32.61,15738.0,27.3815,27.3899,27.3563,27.3647,15738.0
2019-07-11 11:20:00,32.61,32.64,32.59,32.63,23026.0,27.3647,27.3899,27.3479,27.3815,23026.0
2019-07-11 11:25:00,32.64,32.64,32.62,32.63,14039.0,27.3899,27.3899,27.3731,27.3815,14039.0
2019-07-11 11:30:00,32.62,32.65,32.61,32.63,19116.0,27.3731,27.3983,27.3647,27.3815,19116.0
2019-07-11 11:35:00,32.63,32.64,32.62,32.63,29700.0,27.3815,27.3899,27.3731,27.3815,29700.0
2019-07-11 11:40:00,32.63,32.64,32.62,32.64,14312.0,27.3815,27.3899,27.3731,27.3899,14312.0
2019-07-11 11:45:00,32.64,32.7,32.62,32.69,32720.0,27.3899,27.4402,27.3731,27.4318,32720.0
2019-07-11 11:50:00,32.7,32.7,32.68,32.7,17514.0,27.4402,27.4402,27.4234,27.4402,17514.0
2019-07-11 11:55:00,32.7,32.7,32.68,32.7,22555.0,27.4402,27.4402,27.4234,27.4402,22555.0
2019-07-11 12:00:00,32.7,32.75,32.68,32.72,51474.0,27.4402,27.4822,27.4234,27.457,51474.0
2019-07-11 12:05:00,32.72,32.72,32.68,32.7,39902.0,27.457,27.457,27.4234,27.4402,39902.0
2019-07-11 12:10:00,32.69,32.7,32.66,32.7,24524.0,27.4318,27.4402,27.4067,27.4402,24524.0
2019-07-11 12:15:00,32.7,32.7,32.68,32.68,14768.0,27.4402,27.4402,27.4234,27.4234,14768.0
2019-07-11 12:20:00,32.69,32.69,32.65,32.66,35791.0,27.4318,27.4318,27.3983,27.4067,35791.0
2019-07-11 12:25:00,32.66,32.66,32.63,32.64,25609.0,27.4067,27.4067,27.3815,27.3899,25609.0
2019-07-11 12:30:00,32.64,32.65,32.62,32.64,25291.0,27.3899,27.3983,27.3731,27.3899,25291.0
2019-07-11 12:35:00,32.64,32.65,32.63,32.64,19131.0,27.3899,27.3983,27.3815,27.3899,19131.0
2019-07-11 12:40:00,32.64,32.65,32.62,32.63,14759.0,27.3899,27.3983,27.3731,27.3815,14759.0
2019-07-11 12:45:00,32.63,32.63,32.61,32.61,17110.0,27.3815,27.3815,27.3647,27.3647,17110.0
2019-07-11 12:50:00,32.62,32.62,32.59,32.62,50672.0,27.3731,27.3731,27.3479,27.3731,50672.0
2019-07-11 12:55:00,32.62,32.63,32.61,32.63,16384.0,27.3731,27.3815,27.3647,27.3815,16384.0
2019-07-11 13:00:00,32.63,32.64,32.61,32.63,27128.0,27.3815,27.3899,27.3647,27.3815,27128.0
2019-07-11 13:05:00,32.63,32.63,32.58,32.59,16843.0,27.3815,27.3815,27.3395,27.3479,16843.0
2019-07-11 13:10:00,32.59,32.6,32.58,32.6,18742.0,27.3479,27.3563,27.3395,27.3563,18742.0
2019-07-11 13:15:00,32.59,32.61,32.59,32.61,4593.0,27.3479,27.3647,27.3479,27.3647,4593.0
2019-07-11 13:20:00,32.6,32.61,32.58,32.61,22470.0,27.3563,27.3647,27.3395,27.3647,22470.0
2019-07-11 13:25:00,32.61,32.61,32.55,32.57,15811.0,27.3647,27.3647,27.3144,27.3311,15811.0
2019-07-11 13:30:00,32.57,32.6,32.56,32.57,30483.0,27.3311,27.3563,27.3227,27.3311,30483.0
2019-07-11 13:35:00,32.56,32.58,32.53,32.57,27322.0,27.3227,27.3395,27.2976,27.3311,27322.0
2019-07-11 13:40:00,32.58,32.58,32.54,32.55,16658.0,27.3395,27.3395,27.306,27.3144,16658.0
2019-07-11 13:45:00,32.55,32.56,32.53,32.55,18826.0,27.3144,27.3227,27.2976,27.3144,18826.0
2019-07-11 13:50:00,32.55,32.59,32.54,32.57,18102.0,27.3144,27.3479,27.306,27.3311,18102.0
2019-07-11 13:55:00,32.58,32.58,32.55,32.56,4719.0,27.3395,27.3395,27.3144,27.3227,4719.0
2019-07-11 14:00:00,32.56,32.58,32.55,32.56,23022.0,27.3227,27.3395,27.3144,27.3227,23022.0
2019-07-11 14:05:00,32.56,32.57,32.51,32.51,27152.0,27.3227,27.3311,27.2808,27.2808,27152.0
2019-07-11 14:10:00,32.51,32.52,32.48,32.5,57720.0,27.2808,27.2892,27.2556,27.2724,57720.0
2019-07-11 14:15:00,32.5,32.5,32.46,32.48,37802.0,27.2724,27.2724,27.2388,27.2556,37802.0
2019-07-11 14:20:00,32.48,32.49,32.46,32.48,50886.0,27.2556,27.264,27.2388,27.2556,50886.0
2019-07-11 14:25:00,32.48,32.49,32.47,32.48,16936.0,27.2556,27.264,27.2472,27.2556,16936.0
2019-07-11 14:30:00,32.48,32.52,32.48,32.52,47536.0,27.2556,27.2892,27.2556,27.2892,47536.0
2019-07-11 14:35:00,32.51,32.51,32.48,32.48,40687.0,27.2808,27.2808,27.2556,27.2556,40687.0
2019-07-11 14:40:00,32.48,32.49,32.47,32.48,36101.0,27.2556,27.264,27.2472,27.2556,36101.0
2019-07-11 14:45:00,32.47,32.48,32.46,32.47,21451.0,27.2472,27.2556,27.2388,27.2472,21451.0
2019-07-11 14:50:00,32.46,32.46,32.39,32.41,79724.0,27.2388,27.2388,27.1801,27.1969,79724.0
2019-07-11 14:55:00,32.4,32.42,32.38,32.41,43548.0,27.1885,27.2053,27.1717,27.1969,43548.0
2019-07-11 15:00:00,32.41,32.45,32.4,32.45,19141.0,27.1969,27.2304,27.1885,27.2304,19141.0
2019-07-11 15:05:00,32.44,32.45,32.42,32.44,21330.0,27.2221,27.2304,27.2053,27.2221,21330.0
2019-07-11 15:10:00,32.45,32.47,32.43,32.46,20025.0,27.2304,27.2472,27.2137,27.2388,20025.0
2019-07-11 15:15:00,32.47,32.49,32.46,32.47,19518.0,27.2472,27.264,27.2388,27.2472,19518.0
2019-07-11 15:20:00,32.48,32.48,32.46,32.47,12619.0,27.2556,27.2556,27.2388,27.2472,12619.0
2019-07-11 15:25:00,32.46,32.5,32.45,32.46,48241.0,27.2388,27.2724,27.2304,27.2388,48241.0
2019-07-11 15:30:00,32.47,32.49,32.46,32.48,53510.0,27.2472,27.264,27.2388,27.2556,53510.0
2019-07-11 15:35:00,32.48,32.49,32.46,32.47,50689.0,27.2556,27.264,27.2388,27.2472,50689.0
2019-07-11 15:40:00,32.46,32.48,32.46,32.48,62008.0,27.2388,27.2556,27.2388,27.2556,62008.0
2019-07-11 15:45:00,32.48,32.5,32.46,32.49,113187.0,27.2556,27.2724,27.2388,27.264,113187.0
2019-07-11 15:50:00,32.5,32.57,32.49,32.55,189633.0,27.2724,27.3311,27.264,27.3144,189633.0
2019-07-11 15:55:00,32.55,32.59,32.54,32.55,238879.0,27.3144,27.3479,27.306,27.3144,238879.0
2019-07-12 09:30:00,32.77,32.94,32.7,32.81,123227.0,27.499,27.6416,27.4402,27.5325,123227.0
2019-07-12 09:35:00,32.8,32.91,32.79,32.9,29512.0,27.5241,27.6165,27.5158,27.6081,29512.0
2019-07-12 09:40:00,32.9,32.93,32.87,32.89,27740.0,27.6081,27.6332,27.5829,27.5997,27740.0
2019-07-12 09:45:00,32.9,32.92,32.87,32.89,24900.0,27.6081,27.6248,27.5829,27.5997,24900.0
2019-07-12 09:50:00,32.9,32.91,32.85,32.89,20389.0,27.6081,27.6165,27.5661,27.5997,20389.0
2019-07-12 09:55:00,32.89,32.9,32.86,32.87,18986.0,27.5997,27.6081,27.5745,27.5829,18986.0
2019-07-12 10:00:00,32.88,33.03,32.87,33.03,92742.0,27.5913,27.7171,27.5829,27.7171,92742.0
2019-07-12 10:05:00,33.03,33.04,32.99,32.99,20719.0,27.7171,27.7255,27.6836,27.6836,20719.0
2019-07-12 10:10:00,32.99,32.99,32.95,32.98,29840.0,27.6836,27.6836,27.65,27.6752,29840.0
2019-07-12 10:15:00,32.98,32.98,32.92,32.94,23007.0,27.6752,27.6752,27.6248,27.6416,23007.0
2019-07-12 10:20:00,32.94,32.98,32.93,32.97,16897.0,27.6416,27.6752,27.6332,27.6668,16897.0
2019-07-12 10:25:00,32.97,32.99,32.96,32.97,14431.0,27.6668,27.6836,27.6584,27.6668,14431.0
2019-07-12 10:30:00,32.97,33.0,32.96,32.97,25453.0,27.6668,27.692,27.6584,27.6668,25453.0
2019-07-12 10:35:00,32.97,33.1,32.97,33.03,217792.0,27.6668,27.7759,27.6668,27.7171,217792.0
2019-07-12 10:40:00,33.02,33.03,32.93,32.93,18292.0,27.7088,27.7171,27.6332,27.6332,18292.0
2019-07-12 10:45:00,32.92,32.95,32.91,32.92,18583.0,27.6248,27.65,27.6165,27.6248,18583.0
2019-07-12 10:50:00,32.91,32.92,32.87,32.89,12476.0,27.6165,27.6248,27.5829,27.5997,12476.0
2019-07-12 10:55:00,32.9,32.9,32.86,32.9,22987.0,27.6081,27.6081,27.5745,27.6081,22987.0
2019-07-12 11:00:00,32.9,32.92,32.86,32.87,22280.0,27.6081,27.6248,27.5745,27.5829,22280.0
2019-07-12 11:05:00,32.87,32.9,32.83,32.85,86349.0,27.5829,27.6081,27.5493,27.5661,86349.0
2019-07-12 11:10:00,32.85,32.86,32.83,32.84,21371.0,27.5661,27.5745,27.5493,27.5577,21371.0
2019-07-12 11:15:00,32.85,32.93,32.84,32.93,41386.0,27.5661,27.6332,27.5577,27.6332,41386.0
2019-07-12 11:20:00,32.93,32.93,32.9,32.92,34516.0,27.6332,27.6332,27.6081,27.6248,34516.0
2019-07-12 11:25:00,32.93,32.93,32.91,32.92,11917.0,27.6332,27.6332,27.6165,27.6248,11917.0
2019-07-12 11:30:00,32.93,32.98,32.91,32.98,57409.0,27.6332,27.6752,27.6165,27.6752,57409.0
2019-07-12 11:35:00,32.98,32.99,32.93,32.96,74584.0,27.6752,27.6836,27.6332,27.6584,74584.0
2019-07-12 11:40:00,32.96,33.02,32.94,33.02,177474.0,27.6584,27.7088,27.6416,27.7088,177474.0
2019-07-12 11:45:00,33.01,33.01,32.94,32.97,60113.0,27.7004,27.7004,27.6416,27.6668,60113.0
2019-07-12 11:50:00,32.97,32.99,32.96,32.98,15230.0,27.6668,27.6836,27.6584,27.6752,15230.0
2019-07-12 11:55:00,32.98,32.99,32.97,32.98,21950.0,27.6752,27.6836,27.6668,27.6752,21950.0
2019-07-12 12:00:00,32.98,32.99,32.97,32.98,43941.0,27.6752,27.6836,27.6668,27.6752,43941.0
2019-07-12 12:05:00,32.98,32.98,32.95,32.97,31871.0,27.6752,27.6752,27.65,27.6668,31871.0
2019-07-12 12:10:00,32.96,32.97,32.92,32.94,16749.0,27.6584,27.6668,27.6248,27.6416,16749.0
2019-07-12 12:15:00,32.94,32.98,32.93,32.95,23173.0,27.6416,27.6752,27.6332,27.65,23173.0
2019-07-12 12:20:00,32.95,32.97,32.94,32.97,26098.0,27.65,27.6668,27.6416,27.6668,26098.0
2019-07-12 12:25:00,32.97,32.98,32.96,32.96,14727.0,27.6668,27.6752,27.6584,27.6584,14727.0
2019-07-12 12:30:00,32.97,32.98,32.95,32.97,20710.0,27.6668,27.6752,27.65,27.6668,20710.0
2019-07-12 12:35:00,32.98,32.99,32.96,32.98,92718.0,27.6752,27.6836,27.6584,27.6752,92718.0
2019-07-12 12:40:00,32.99,32.99,32.97,32.98,20472.0,27.6836,27.6836,27.6668,27.6752,20472.0
2019-07-12 12:45:00,32.99,33.01,32.98,33.0,74981.0,27.6836,27.7004,27.6752,27.692,74981.0
2019-07-12 12:50:00,33.0,33.06,33.0,33.05,47882.0,27.692,27.7423,27.692,27.7339,47882.0
2019-07-12 12:55:00,33.05,33.09,33.04,33.08,19192.0,27.7339,27.7675,27.7255,27.7591,19192.0
2019-07-12 13:00:00,33.08,33.09,33.02,33.02,25365.0,27.7591,27.7675,27.7088,27.7088,25365.0
2019-07-12 13:05:00,33.03,33.06,33.03,33.04,18982.0,27.7171,27.7423,27.7171,27.7255,18982.0
2019-07-12 13:10:00,33.05,33.05,32.99,33.01,77423.0,27.7339,27.7339,27.6836,27.7004,77423.0
2019-07-12 13:15:00,33.01,33.01,32.98,32.99,26979.0,27.7004,27.7004,27.6752,27.6836,26979.0
2019-07-12 13:20:00,33.0,33.02,32.99,33.01,59414.0,27.692,27.7088,27.6836,27.7004,59414.0
2019-07-12 13:25:00,33.01,33.01,33.0,33.0,5296.0,27.7004,27.7004,27.692,27.692,5296.0
2019-07-12 13:30:00,33.01,33.01,32.96,32.98,20320.0,27.7004,27.7004,27.6584,27.6752,20320.0
2019-07-12 13:35:00,32.98,32.98,32.94,32.95,30752.0,27.6752,27.6752,27.6416,27.65,30752.0
2019-07-12 13:40:00,32.96,33.0,32.95,32.98,66906.0,27.6584,27.692,27.65,27.6752,66906.0
2019-07-12 13:45:00,32.98,32.99,32.97,32.98,18185.0,27.6752,27.6836,27.6668,27.6752,18185.0
2019-07-12 13:50:00,32.98,32.99,32.97,32.97,11800.0,27.6752,27.6836,27.6668,27.6668,11800.0
2019-07-12 13:55:00,32.97,32.98,32.95,32.95,19490.0,27.6668,27.6752,27.65,27.65,19490.0
2019-07-12 14:00:00,32.95,32.99,32.94,32.98,20628.0,27.65,27.6836,27.6416,27.6752,20628.0
2019-07-12 14:05:00,32.99,32.99,32.98,32.99,10754.0,27.6836,27.6836,27.6752,27.6836,10754.0
2019-07-12 14:10:00,33.0,33.01,32.98,33.01,19855.0,27.692,27.7004,27.6752,27.7004,19855.0
2019-07-12 14:15:00,33.01,33.02,32.99,33.01,24335.0,27.7004,27.7088,27.6836,27.7004,24335.0
2019-07-12 14:20:00,33.02,33.02,32.99,33.0,31177.0,27.7088,27.7088,27.6836,27.692,31177.0
2019-07-12 14:25:00,33.0,33.01,32.99,32.99,15643.0,27.692,27.7004,27.6836,27.6836,15643.0
2019-07-12 14:30:00,32.99,33.01,32.99,33.0,19566.0,27.6836,27.7004,27.6836,27.692,19566.0
2019-07-12 14:35:00,33.0,33.03,32.99,33.03,28590.0,27.692,27.7171,27.6836,27.7171,28590.0
2019-07-12 14:40:00,33.02,33.03,33.01,33.02,12599.0,27.7088,27.7171,27.7004,27.7088,12599.0
2019-07-12 14:45:00,33.01,33.02,33.0,33.0,33793.0,27.7004,27.7088,27.692,27.692,33793.0
2019-07-12 14:50:00,33.0,33.01,33.0,33.01,14404.0,27.692,27.7004,27.692,27.7004,14404.0
2019-07-12 14:55:00,33.0,33.04,32.98,33.03,37797.0,27.692,27.7255,27.6752,27.7171,37797.0
2019-07-12 15:00:00,33.04,33.08,33.04,33.08,15747.0,27.7255,27.7591,27.7255,27.7591,15747.0
2019-07-12 15:05:00,33.08,33.08,33.02,33.02,36842.0,27.7591,27.7591,27.7088,27.7088,36842.0
2019-07-12 15:10:00,33.02,33.02,33.0,33.01,26434.0,27.7088,27.7088,27.692,27.7004,26434.0
2019-07-12 15:15:00,33.01,33.02,33.0,33.02,24814.0,27.7004,27.7088,27.692,27.7088,24814.0
2019-07-12 15:20:00,33.02,33.03,33.0,33.0,24876.0,27.7088,27.7171,27.692,27.692,24876.0
2019-07-12 15:25:00,33.01,33.01,32.98,33.0,38653.0,27.7004,27.7004,27.6752,27.692,38653.0
2019-07-12 15:30:00,32.99,33.05,32.99,33.04,155940.0,27.6836,27.7339,27.6836,27.7255,155940.0
2019-07-12 15:35:00,33.04,33.06,33.02,33.04,173456.0,27.7255,27.7423,27.7088,27.7255,173456.0
2019-07-12 15:40:00,33.04,33.05,33.03,33.04,28855.0,27.7255,27.7339,27.7171,27.7255,28855.0
2019-07-12 15:45:00,33.04,33.04,33.01,33.02,62258.0,27.7255,27.7255,27.7004,27.7088,62258.0
2019-07-12 15:50:00,33.02,33.04,33.01,33.02,53923.0,27.7088,27.7255,27.7004,27.7088,53923.0
2019-07-12 15:55:00,33.03,33.04,32.99,33.0,178694.0,27.7171,27.7255,27.6836,27.692,178694.0
2019-07-15 09:30:00,33.03,33.16,33.0,33.14,65482.0,27.7171,27.8262,27.692,27.8095,65482.0
2019-07-15 09:35:00,33.16,33.2,33.11,33.12,15722.0,27.8262,27.8598,27.7843,27.7927,15722.0
2019-07-15 09:40:00,33.12,33.21,33.12,33.21,15235.0,27.7927,27.8682,27.7927,27.8682,15235.0
2019-07-15 09:45:00,33.22,33.24,33.17,33.18,41231.0,27.8766,27.8934,27.8346,27.843,41231.0
2019-07-15 09:50:00,33.18,33.19,33.07,33.12,18344.0,27.843,27.8514,27.7507,27.7927,18344.0
2019-07-15 09:55:00,33.11,33.15,33.08,33.1,9606.0,27.7843,27.8178,27.7591,27.7759,9606.0
2019-07-15 10:00:00,33.11,33.15,33.08,33.14,18372.0,27.7843,27.8178,27.7591,27.8095,18372.0
2019-07-15 10:05:00,33.14,33.16,33.12,33.15,15256.0,27.8095,27.8262,27.7927,27.8178,15256.0
2019-07-15 10:10:00,33.14,33.14,33.08,33.13,16438.0,27.8095,27.8095,27.7591,27.8011,16438.0
2019-07-15 10:15:00,33.14,33.16,33.12,33.15,13014.0,27.8095,27.8262,27.7927,27.8178,13014.0
2019-07-15 10:20:00,33.15,33.19,33.13,33.18,28007.0,27.8178,27.8514,27.8011,27.843,28007.0
2019-07-15 10:25:00,33.18,33.2,33.16,33.19,12207.0,27.843,27.8598,27.8262,27.8514,12207.0
2019-07-15 10:30:00,33.19,33.2,33.18,33.19,17301.0,27.8514,27.8598,27.843,27.8514,17301.0
2019-07-15 10:35:00,33.18,33.2,33.17,33.19,9259.0,27.843,27.8598,27.8346,27.8514,9259.0
2019-07-15 10:40:00,33.19,33.2,33.17,33.17,12776.0,27.8514,27.8598,27.8346,27.8346,12776.0
2019-07-15 10:45:00,33.16,33.17,33.12,33.15,17500.0,27.8262,27.8346,27.7927,27.8178,17500.0
2019-07-15 10:50:00,33.15,33.18,33.15,33.16,10803.0,27.8178,27.843,27.8178,27.8262,10803.0
2019-07-15 10:55:00,33.16,33.16,33.11,33.11,10690.0,27.8262,27.8262,27.7843,27.7843,10690.0
2019-07-15 11:00:00,33.12,33.12,33.05,33.06,12776.0,27.7927,27.7927,27.7339,27.7423,12776.0
2019-07-15 11:05:00,33.05,33.07,33.03,33.07,15730.0,27.7339,27.7507,27.7171,27.7507,15730.0
2019-07-15 11:10:00,33.07,33.09,33.05,33.08,12159.0,27.7507,27.7675,27.7339,27.7591,12159.0
2019-07-15 11:15:00,33.08,33.09,33.06,33.07,7507.0,27.7591,27.7675,27.7423,27.7507,7507.0
2019-07-15 11:20:00,33.07,33.08,33.06,33.08,13358.0,27.7507,27.7591,27.7423,27.7591,13358.0
2019-07-15 11:25:00,33.08,33.15,33.07,33.11,50966.0,27.7591,27.8178,27.7507,27.7843,50966.0
2019-07-15 11:30:00,33.11,33.11,33.06,33.06,17550.0,27.7843,27.7843,27.7423,27.7423,17550.0
2019-07-15 11:35:00,33.07,33.09,33.06,33.08,14389.0,27.7507,27.7675,27.7423,27.7591,14389.0
2019-07-15 11:40:00,33.09,33.1,33.08,33.08,13131.0,27.7675,27.7759,27.7591,27.7591,13131.0
2019-07-15 11:45:00,33.08,33.08,33.06,33.07,6565.0,27.7591,27.7591,27.7423,27.7507,6565.0
2019-07-15 11:50:00,33.08,33.09,33.07,33.08,6806.0,27.7591,27.7675,27.7507,27.7591,6806.0
2019-07-15 11:55:00,33.08,33.08,33.04,33.05,10506.0,27.7591,27.7591,27.7255,27.7339,10506.0
2019-07-15 12:00:00,33.05,33.06,33.0,33.02,18321.0,27.7339,27.7423,27.692,27.7088,18321.0
2019-07-15 12:05:00,33.02,33.02,33.0,33.02,11375.0,27.7088,27.7088,27.692,27.7088,11375.0
2019-07-15 12:10:00,33.02,33.02,32.99,33.02,11097.0,27.7088,27.7088,27.6836,27.7088,11097.0
2019-07-15 12:15:00,33.02,33.05,33.01,33.05,5900.0,27.7088,27.7339,27.7004,27.7339,5900.0
2019-07-15 12:20:00,33.04,33.05,33.03,33.04,15710.0,27.7255,27.7339,27.7171,27.7255,15710.0
2019-07-15 12:25:00,33.05,33.06,33.04,33.05,7586.0,27.7339,27.7423,27.7255,27.7339,7586.0
2019-07-15 12:30:00,33.05,33.07,33.04,33.05,16103.0,27.7339,27.7507,27.7255,27.7339,16103.0
2019-07-15 12:35:00,33.06,33.07,33.04,33.04,16572.0,27.7423,27.7507,27.7255,27.7255,16572.0
2019-07-15 12:40:00,33.04,33.06,33.04,33.05,9834.0,27.7255,27.7423,27.7255,27.7339,9834.0
2019-07-15 12:45:00,33.05,33.06,33.04,33.06,4668.0,27.7339,27.7423,27.7255,27.7423,4668.0
2019-07-15 12:50:00,33.05,33.06,33.05,33.06,3893.0,27.7339,27.7423,27.7339,27.7423,3893.0
2019-07-15 12:55:00,33.05,33.09,33.05,33.09,14685.0,27.7339,27.7675,27.7339,27.7675,14685.0
2019-07-15 13:00:00,33.09,33.11,33.09,33.09,14066.0,27.7675,27.7843,27.7675,27.7675,14066.0
2019-07-15 13:05:00,33.1,33.15,33.09,33.15,26279.0,27.7759,27.8178,27.7675,27.8178,26279.0
2019-07-15 13:10:00,33.15,33.17,33.15,33.17,11438.0,27.8178,27.8346,27.8178,27.8346,11438.0
2019-07-15 13:15:00,33.17,33.22,33.16,33.22,39292.0,27.8346,27.8766,27.8262,27.8766,39292.0
2019-07-15 13:20:00,33.22,33.24,33.22,33.23,19598.0,27.8766,27.8934,27.8766,27.885,19598.0
2019-07-15 13:25:00,33.23,33.24,33.22,33.23,15140.0,27.885,27.8934,27.8766,27.885,15140.0
2019-07-15 13:30:00,33.23,33.26,33.23,33.26,17155.0,27.885,27.9102,27.885,27.9102,17155.0
2019-07-15 13:35:00,33.26,33.29,33.24,33.27,41315.0,27.9102,27.9353,27.8934,27.9185,41315.0
2019-07-15 13:40:00,33.27,33.28,33.26,33.27,10515.0,27.9185,27.9269,27.9102,27.9185,10515.0
2019-07-15 13:45:00,33.27,33.27,33.23,33.24,15264.0,27.9185,27.9185,27.885,27.8934,15264.0
2019-07-15 13:50:00,33.23,33.25,33.22,33.23,16822.0,27.885,27.9018,27.8766,27.885,16822.0
2019-07-15 13:55:00,33.24,33.27,33.24,33.26,18671.0,27.8934,27.9185,27.8934,27.9102,18671.0
2019-07-15 14:00:00,33.25,33.28,33.25,33.27,9095.0,27.9018,27.9269,27.9018,27.9185,9095.0
2019-07-15 14:05:00,33.26,33.29,33.25,33.29,11350.0,27.9102,27.9353,27.9018,27.9353,11350.0
2019-07-15 14:10:00,33.29,33.31,33.28,33.31,13613.0,27.9353,27.9521,27.9269,27.9521,13613.0
2019-07-15 14:15:00,33.3,33.32,33.29,33.31,27460.0,27.9437,27.9605,27.9353,27.9521,27460.0
2019-07-15 14:20:00,33.31,33.33,33.3,33.33,26853.0,27.9521,27.9689,27.9437,27.9689,26853.0
2019-07-15 14:25:00,33.33,33.35,33.3,33.32,39596.0,27.9689,27.9857,27.9437,27.9605,39596.0
2019-07-15 14:30:00,33.32,33.33,33.3,33.31,19904.0,27.9605,27.9689,27.9437,27.9521,19904.0
2019-07-15 14:35:00,33.32,33.37,33.31,33.36,62554.0,27.9605,28.0025,27.9521,27.9941,62554.0
2019-07-15 14:40:00,33.36,33.4,33.35,33.38,59774.0,27.9941,28.0276,27.9857,28.0109,59774.0
2019-07-15 14:45:00,33.37,33.38,33.34,33.34,47579.0,28.0025,28.0109,27.9773,27.9773,47579.0
2019-07-15 14:50:00,33.34,33.36,33.33,33.36,25407.0,27.9773,27.9941,27.9689,27.9941,25407.0
2019-07-15 14:55:00,33.36,33.37,33.35,33.36,22948.0,27.9941,28.0025,27.9857,27.9941,22948.0
2019-07-15 15:00:00,33.36,33.38,33.35,33.37,37638.0,27.9941,28.0109,27.9857,28.0025,37638.0
2019-07-15 15:05:00,33.37,33.38,33.36,33.37,13026.0,28.0025,28.0109,27.9941,28.0025,13026.0
2019-07-15 15:10:00,33.36,33.37,33.34,33.36,33475.0,27.9941,28.0025,27.9773,27.9941,33475.0
2019-07-15 15:15:00,33.36,33.37,33.35,33.36,11795.0,27.9941,28.0025,27.9857,27.9941,11795.0
2019-07-15 15:20:00,33.36,33.36,33.35,33.36,24868.0,27.9941,27.9941,27.9857,27.9941,24868.0
2019-07-15 15:25:00,33.36,33.42,33.36,33.41,65447.0,27.9941,28.0444,27.9941,28.036,65447.0
2019-07-15 15:30:00,33.41,33.42,33.36,33.38,58413.0,28.036,28.0444,27.9941,28.0109,58413.0
2019-07-15 15:35:00,33.38,33.38,33.33,33.34,35617.0,28.0109,28.0109,27.9689,27.9773,35617.0
2019-07-15 15:40:00,33.34,33.37,33.32,33.34,66959.0,27.9773,28.0025,27.9605,27.9773,66959.0
2019-07-15 15:45:00,33.34,33.35,33.32,33.33,50698.0,27.9773,27.9857,27.9605,27.9689,50698.0
2019-07-15 15:50:00,33.33,33.37,33.33,33.37,88602.0,27.9689,28.0025,27.9689,28.0025,88602.0
2019-07-15 15:55:00,33.37,33.38,33.32,33.37,165188.0,28.0025,28.0109,27.9605,28.0025,165188.0
2019-07-16 09:30:00,33.32,33.32,33.15,33.24,54752.0,27.9605,27.9605,27.8178,27.8934,54752.0
2019-07-16 09:35:00,33.22,33.24,33.18,33.23,24073.0,27.8766,27.8934,27.843,27.885,24073.0
2019-07-16 09:40:00,33.23,33.25,33.21,33.24,9169.0,27.885,27.9018,27.8682,27.8934,9169.0
2019-07-16 09:45:00,33.24,33.25,33.2,33.24,8972.0,27.8934,27.9018,27.8598,27.8934,8972.0
2019-07-16 09:50:00,33.24,33.24,33.2,33.21,10266.0,27.8934,27.8934,27.8598,27.8682,10266.0
2019-07-16 09:55:00,33.2,33.24,33.2,33.22,7964.0,27.8598,27.8934,27.8598,27.8766,7964.0
2019-07-16 10:00:00,33.22,33.3,33.22,33.29,16725.0,27.8766,27.9437,27.8766,27.9353,16725.0
2019-07-16 10:05:00,33.28,33.3,33.25,33.26,12315.0,27.9269,27.9437,27.9018,27.9102,12315.0
2019-07-16 10:10:00,33.26,33.36,33.26,33.33,29032.0,27.9102,27.9941,27.9102,27.9689,29032.0
2019-07-16 10:15:00,33.33,33.38,33.33,33.36,19223.0,27.9689,28.0109,27.9689,27.9941,19223.0
2019-07-16 10:20:00,33.37,33.41,33.37,33.39,29085.0,28.0025,28.036,28.0025,28.0192,29085.0
2019-07-16 10:25:00,33.39,33.4,33.34,33.39,27649.0,28.0192,28.0276,27.9773,28.0192,27649.0
2019-07-16 10:30:00,33.39,33.4,33.36,33.36,11781.0,28.0192,28.0276,27.9941,27.9941,11781.0
2019-07-16 10:35:00,33.36,33.39,33.36,33.36,11131.0,27.9941,28.0192,27.9941,27.9941,11131.0
2019-07-16 10:40:00,33.37,33.41,33.36,33.41,20607.0,28.0025,28.036,27.9941,28.036,20607.0
2019-07-16 10:45:00,33.41,33.44,33.39,33.41,27020.0,28.036,28.0612,28.0192,28.036,27020.0
2019-07-16 10:50:00,33.41,33.42,33.37,33.38,9784.0,28.036,28.0444,28.0025,28.0109,9784.0
2019-07-16 10:55:00,33.38,33.39,33.34,33.36,20401.0,28.0109,28.0192,27.9773,27.9941,20401.0
2019-07-16 11:00:00,33.36,33.41,33.34,33.4,17563.0,27.9941,28.036,27.9773,28.0276,17563.0
2019-07-16 11:05:00,33.4,33.41,33.38,33.4,11132.0,28.0276,28.036,28.0109,28.0276,11132.0
2019-07-16 11:10:00,33.4,33.43,33.39,33.4,16150.0,28.0276,28.0528,28.0192,28.0276,16150.0
2019-07-16 11:15:00,33.4,33.41,33.38,33.39,7362.0,28.0276,28.036,28.0109,28.0192,7362.0
2019-07-16 11:20:00,33.39,33.42,33.39,33.39,19649.0,28.0192,28.0444,28.0192,28.0192,19649.0
2019-07-16 11:25:00,33.39,33.42,33.38,33.41,58797.0,28.0192,28.0444,28.0109,28.036,58797.0
2019-07-16 11:30:00,33.41,33.44,33.39,33.42,18934.0,28.036,28.0612,28.0192,28.0444,18934.0
2019-07-16 11:35:00,33.41,33.43,33.39,33.4,11868.0,28.036,28.0528,28.0192,28.0276,11868.0
2019-07-16 11:40:00,33.41,33.42,33.38,33.4,16142.0,28.036,28.0444,28.0109,28.0276,16142.0
2019-07-16 11:45:00,33.4,33.42,33.39,33.41,16479.0,28.0276,28.0444,28.0192,28.036,16479.0
2019-07-16 11:50:00,33.4,33.41,33.39,33.4,15697.0,28.0276,28.036,28.0192,28.0276,15697.0
2019-07-16 11:55:00,33.41,33.42,33.36,33.38,17334.0,28.036,28.0444,27.9941,28.0109,17334.0
2019-07-16 12:00:00,33.38,33.4,33.37,33.4,14840.0,28.0109,28.0276,28.0025,28.0276,14840.0
2019-07-16 12:05:00,33.4,33.41,33.37,33.38,19072.0,28.0276,28.036,28.0025,28.0109,19072.0
2019-07-16 12:10:00,33.38,33.38,33.31,33.35,28288.0,28.0109,28.0109,27.9521,27.9857,28288.0
2019-07-16 12:15:00,33.36,33.36,33.27,33.29,35408.0,27.9941,27.9941,27.9185,27.9353,35408.0
2019-07-16 12:20:00,33.28,33.32,33.27,33.31,24610.0,27.9269,27.9605,27.9185,27.9521,24610.0
2019-07-16 12:25:00,33.32,33.35,33.31,33.33,14503.0,27.9605,27.9857,27.9521,27.9689,14503.0
2019-07-16 12:30:00,33.33,33.35,33.32,33.34,12554.0,27.9689,27.9857,27.9605,27.9773,12554.0
2019-07-16 12:35:00,33.34,33.4,33.34,33.39,32033.0,27.9773,28.0276,27.9773,28.0192,32033.0
2019-07-16 12:40:00,33.39,33.42,33.38,33.39,16386.0,28.0192,28.0444,28.0109,28.0192,16386.0
2019-07-16 12:45:00,33.39,33.42,33.38,33.4,18444.0,28.0192,28.0444,28.0109,28.0276,18444.0
2019-07-16 12:50:00,33.39,33.39,33.35,33.36,8831.0,28.0192,28.0192,27.9857,27.9941,8831.0
2019-07-16 12:55:00,33.36,33.37,33.35,33.37,9221.0,27.9941,28.0025,27.9857,28.0025,9221.0
2019-07-16 13:00:00,33.38,33.41,33.37,33.4,11073.0,28.0109,28.036,28.0025,28.0276,11073.0
2019-07-16 13:05:00,33.39,33.41,33.39,33.4,15198.0,28.0192,28.036,28.0192,28.0276,15198.0
2019-07-16 13:10:00,33.4,33.43,33.39,33.43,17115.0,28.0276,28.0528,28.0192,28.0528,17115.0
2019-07-16 13:15:00,33.43,33.44,33.42,33.43,13999.0,28.0528,28.0612,28.0444,28.0528,13999.0
2019-07-16 13:20:00,33.43,33.48,33.43,33.47,13207.0,28.0528,28.0948,28.0528,28.0864,13207.0
2019-07-16 13:25:00,33.46,33.48,33.46,33.47,18459.0,28.078,28.0948,28.078,28.0864,18459.0
2019-07-16 13:30:00,33.47,33.49,33.46,33.47,16126.0,28.0864,28.1032,28.078,28.0864,16126.0
2019-07-16 13:35:00,33.47,33.47,33.45,33.45,19406.0,28.0864,28.0864,28.0696,28.0696,19406.0
2019-07-16 13:40:00,33.45,33.47,33.44,33.45,17945.0,28.0696,28.0864,28.0612,28.0696,17945.0
2019-07-16 13:45:00,33.45,33.45,33.41,33.45,20424.0,28.0696,28.0696,28.036,28.0696,20424.0
2019-07-16 13:50:00,33.45,33.46,33.43,33.44,22865.0,28.0696,28.078,28.0528,28.0612,22865.0
2019-07-16 13:55:00,33.44,33.44,33.41,33.41,10995.0,28.0612,28.0612,28.036,28.036,10995.0
2019-07-16 14:00:00,33.41,33.45,33.41,33.44,13011.0,28.036,28.0696,28.036,28.0612,13011.0
2019-07-16 14:05:00,33.45,33.45,33.41,33.42,24229.0,28.0696,28.0696,28.036,28.0444,24229.0
2019-07-16 14:10:00,33.43,33.46,33.42,33.45,43368.0,28.0528,28.078,28.0444,28.0696,43368.0
2019-07-16 14:15:00,33.45,33.48,33.45,33.47,28618.0,28.0696,28.0948,28.0696,28.0864,28618.0
2019-07-16 14:20:00,33.47,33.47,33.39,33.41,87641.0,28.0864,28.0864,28.0192,28.036,87641.0
2019-07-16 14:25:00,33.4,33.44,33.39,33.43,55090.0,28.0276,28.0612,28.0192,28.0528,55090.0
2019-07-16 14:30:00,33.42,33.43,33.36,33.38,24985.0,28.0444,28.0528,27.9941,28.0109,24985.0
2019-07-16 14:35:00,33.38,33.41,33.37,33.41,51028.0,28.0109,28.036,28.0025,28.036,51028.0
2019-07-16 14:40:00,33.41,33.41,33.38,33.4,18075.0,28.036,28.036,28.0109,28.0276,18075.0
2019-07-16 14:45:00,33.4,33.42,33.38,33.42,19062.0,28.0276,28.0444,28.0109,28.0444,19062.0
2019-07-16 14:50:00,33.42,33.44,33.41,33.43,13033.0,28.0444,28.0612,28.036,28.0528,13033.0
2019-07-16 14:55:00,33.43,33.44,33.4,33.41,16460.0,28.0528,28.0612,28.0276,28.036,16460.0
2019-07-16 15:00:00,33.4,33.42,33.39,33.41,15300.0,28.0276,28.0444,28.0192,28.036,15300.0
2019-07-16 15:05:00,33.42,33.44,33.41,33.42,27589.0,28.0444,28.0612,28.036,28.0444,27589.0
2019-07-16 15:10:00,33.41,33.45,33.4,33.43,21805.0,28.036,28.0696,28.0276,28.0528,21805.0
2019-07-16 15:15:00,33.44,33.45,33.41,33.41,18497.0,28.0612,28.0696,28.036,28.036,18497.0
2019-07-16 15:20:00,33.41,33.44,33.4,33.4,36177.0,28.036,28.0612,28.0276,28.0276,36177.0
2019-07-16 15:25:00,33.4,33.41,33.36,33.37,39662.0,28.0276,28.036,27.9941,28.0025,39662.0
2019-07-16 15:30:00,33.36,33.39,33.35,33.36,22087.0,27.9941,28.0192,27.9857,27.9941,22087.0
2019-07-16 15:35:00,33.36,33.39,33.36,33.39,37746.0,27.9941,28.0192,27.9941,28.0192,37746.0
2019-07-16 15:40:00,33.39,33.4,33.37,33.37,44804.0,28.0192,28.0276,28.0025,28.0025,44804.0
2019-07-16 15:45:00,33.37,33.39,33.36,33.37,46355.0,28.0025,28.0192,27.9941,28.0025,46355.0
2019-07-16 15:50:00,33.37,33.39,33.34,33.35,50684.0,28.0025,28.0192,27.9773,27.9857,50684.0
2019-07-16 15:55:00,33.36,33.37,33.29,33.3,172636.0,27.9941,28.0025,27.9353,27.9437,172636.0
2019-07-17 09:30:00,33.14,33.21,32.79,32.83,231310.0,27.8095,27.8682,27.5158,27.5493,231310.0
2019-07-17 09:35:00,32.8,32.91,32.71,32.9,58544.0,27.5241,27.6165,27.4486,27.6081,58544.0
2019-07-17 09:40:00,32.9,32.92,32.8,32.84,26153.0,27.6081,27.6248,27.5241,27.5577,26153.0
2019-07-17 09:45:00,32.86,32.91,32.85,32.9,30577.0,27.5745,27.6165,27.5661,27.6081,30577.0
2019-07-17 09:50:00,32.9,32.94,32.85,32.86,24550.0,27.6081,27.6416,27.5661,27.5745,24550.0
2019-07-17 09:55:00,32.86,32.89,32.8,32.8,28122.0,27.5745,27.5997,27.5241,27.5241,28122.0
2019-07-17 10:00:00,32.8,32.81,32.78,32.8,59964.0,27.5241,27.5325,27.5074,27.5241,59964.0
2019-07-17 10:05:00,32.8,32.81,32.73,32.73,25944.0,27.5241,27.5325,27.4654,27.4654,25944.0
2019-07-17 10:10:00,32.73,32.79,32.72,32.75,23773.0,27.4654,27.5158,27.457,27.4822,23773.0
2019-07-17 10:15:00,32.74,32.8,32.73,32.78,74322.0,27.4738,27.5241,27.4654,27.5074,74322.0
2019-07-17 10:20:00,32.79,32.81,32.77,32.79,39827.0,27.5158,27.5325,27.499,27.5158,39827.0
2019-07-17 10:25:00,32.78,32.81,32.77,32.79,44508.0,27.5074,27.5325,27.499,27.5158,44508.0
2019-07-17 10:30:00,32.79,32.81,32.76,32.8,41023.0,27.5158,27.5325,27.4906,27.5241,41023.0
2019-07-17 10:35:00,32.8,32.81,32.77,32.79,22373.0,27.5241,27.5325,27.499,27.5158,22373.0
2019-07-17 10:40:00,32.79,32.79,32.68,32.69,23842.0,27.5158,27.5158,27.4234,27.4318,23842.0
2019-07-17 10:45:00,32.69,32.69,32.66,32.67,28421.0,27.4318,27.4318,27.4067,27.4151,28421.0
2019-07-17 10:50:00,32.68,32.7,32.66,32.67,24000.0,27.4234,27.4402,27.4067,27.4151,24000.0
2019-07-17 10:55:00,32.66,32.75,32.66,32.75,29065.0,27.4067,27.4822,27.4067,27.4822,29065.0
2019-07-17 11:00:00,32.75,32.8,32.74,32.77,58595.0,27.4822,27.5241,27.4738,27.499,58595.0
2019-07-17 11:05:00,32.77,32.78,32.75,32.77,20334.0,27.499,27.5074,27.4822,27.499,20334.0
2019-07-17 11:10:00,32.77,32.82,32.77,32.82,17780.0,27.499,27.5409,27.499,27.5409,17780.0
2019-07-17 11:15:00,32.81,32.83,32.8,32.8,23196.0,27.5325,27.5493,27.5241,27.5241,23196.0
2019-07-17 11:20:00,32.81,33.21,32.8,32.96,985157.0,27.5325,27.8682,27.5241,27.6584,985157.0
2019-07-17 11:25:00,32.96,33.05,32.86,32.93,563696.0,27.6584,27.7339,27.5745,27.6332,563696.0
2019-07-17 11:30:00,32.94,33.0,32.82,32.84,390931.0,27.6416,27.692,27.5409,27.5577,390931.0
2019-07-17 11:35:00,32.85,32.88,32.79,32.8,273690.0,27.5661,27.5913,27.5158,27.5241,273690.0
2019-07-17 11:40:00,32.8,32.94,32.79,32.93,120787.0,27.5241,27.6416,27.5158,27.6332,120787.0
2019-07-17 11:45:00,32.92,33.0,32.92,32.99,208400.0,27.6248,27.692,27.6248,27.6836,208400.0
2019-07-17 11:50:00,33.0,33.0,32.97,32.99,111612.0,27.692,27.692,27.6668,27.6836,111612.0
2019-07-17 11:55:00,33.0,33.01,32.95,32.97,196351.0,27.692,27.7004,27.65,27.6668,196351.0
2019-07-17 12:00:00,32.97,33.04,32.95,33.01,64544.0,27.6668,27.7255,27.65,27.7004,64544.0
2019-07-17 12:05:00,33.0,33.04,32.98,32.99,100533.0,27.692,27.7255,27.6752,27.6836,100533.0
2019-07-17 12:10:00,32.99,33.02,32.95,32.99,246486.0,27.6836,27.7088,27.65,27.6836,246486.0
2019-07-17 12:15:00,32.99,33.01,32.97,32.98,41687.0,27.6836,27.7004,27.6668,27.6752,41687.0
2019-07-17 12:20:00,32.98,32.99,32.93,32.98,30403.0,27.6752,27.6836,27.6332,27.6752,30403.0
2019-07-17 12:25:00,32.98,32.99,32.96,32.98,13207.0,27.6752,27.6836,27.6584,27.6752,13207.0
2019-07-17 12:30:00,32.98,33.02,32.98,33.01,20413.0,27.6752,27.7088,27.6752,27.7004,20413.0
2019-07-17 12:35:00,33.01,33.04,33.0,33.01,35730.0,27.7004,27.7255,27.692,27.7004,35730.0
2019-07-17 12:40:00,33.02,33.04,33.01,33.02,8616.0,27.7088,27.7255,27.7004,27.7088,8616.0
2019-07-17 12:45:00,33.02,33.05,33.02,33.02,56268.0,27.7088,27.7339,27.7088,27.7088,56268.0
2019-07-17 12:50:00,33.03,33.05,33.03,33.05,27754.0,27.7171,27.7339,27.7171,27.7339,27754.0
2019-07-17 12:55:00,33.05,33.05,33.02,33.04,11534.0,27.7339,27.7339,27.7088,27.7255,11534.0
2019-07-17 13:00:00,33.04,33.05,32.99,33.0,21331.0,27.7255,27.7339,27.6836,27.692,21331.0
2019-07-17 13:05:00,32.99,33.04,32.99,33.01,17965.0,27.6836,27.7255,27.6836,27.7004,17965.0
2019-07-17 13:10:00,33.01,33.02,33.0,33.02,11644.0,27.7004,27.7088,27.692,27.7088,11644.0
2019-07-17 13:15:00,33.01,33.02,32.98,32.98,14735.0,27.7004,27.7088,27.6752,27.6752,14735.0
2019-07-17 13:20:00,32.98,33.0,32.98,32.98,7245.0,27.6752,27.692,27.6752,27.6752,7245.0
2019-07-17 13:25:00,32.98,33.03,32.98,33.01,41205.0,27.6752,27.7171,27.6752,27.7004,41205.0
2019-07-17 13:30:00,33.02,33.04,33.01,33.02,13930.0,27.7088,27.7255,27.7004,27.7088,13930.0
2019-07-17 13:35:00,33.02,33.03,33.01,33.02,11657.0,27.7088,27.7171,27.7004,27.7088,11657.0
2019-07-17 13:40:00,33.01,33.02,32.99,33.0,27513.0,27.7004,27.7088,27.6836,27.692,27513.0
2019-07-17 13:45:00,33.0,33.02,32.99,33.02,13296.0,27.692,27.7088,27.6836,27.7088,13296.0
2019-07-17 13:50:00,33.02,33.02,33.0,33.0,5018.0,27.7088,27.7088,27.692,27.692,5018.0
2019-07-17 13:55:00,33.01,33.01,33.0,33.01,8684.0,27.7004,27.7004,27.692,27.7004,8684.0
2019-07-17 14:00:00,33.01,33.01,32.95,32.97,56802.0,27.7004,27.7004,27.65,27.6668,56802.0
2019-07-17 14:05:00,32.97,32.98,32.94,32.95,38498.0,27.6668,27.6752,27.6416,27.65,38498.0
2019-07-17 14:10:00,32.96,32.97,32.93,32.95,39942.0,27.6584,27.6668,27.6332,27.65,39942.0
2019-07-17 14:15:00,32.95,32.97,32.94,32.96,19112.0,27.65,27.6668,27.6416,27.6584,19112.0
2019-07-17 14:20:00,32.97,32.98,32.96,32.97,25190.0,27.6668,27.6752,27.6584,27.6668,25190.0
2019-07-17 14:25:00,32.97,33.01,32.97,33.0,30603.0,27.6668,27.7004,27.6668,27.692,30603.0
2019-07-17 14:30:00,33.01,33.01,32.99,33.0,18491.0,27.7004,27.7004,27.6836,27.692,18491.0
2019-07-17 14:35:00,33.0,33.02,32.99,33.01,28878.0,27.692,27.7088,27.6836,27.7004,28878.0
2019-07-17 14:40:00,33.01,33.02,32.99,33.0,18366.0,27.7004,27.7088,27.6836,27.692,18366.0
2019-07-17 14:45:00,33.0,33.0,32.97,33.0,17801.0,27.692,27.692,27.6668,27.692,17801.0
2019-07-17 14:50:00,33.0,33.0,32.97,32.98,27157.0,27.692,27.692,27.6668,27.6752,27157.0
2019-07-17 14:55:00,32.99,33.03,32.97,33.01,94272.0,27.6836,27.7171,27.6668,27.7004,94272.0
2019-07-17 15:00:00,33.0,33.0,32.94,32.95,62702.0,27.692,27.692,27.6416,27.65,62702.0
2019-07-17 15:05:00,32.95,33.02,32.95,33.02,46200.0,27.65,27.7088,27.65,27.7088,46200.0
2019-07-17 15:10:00,33.02,33.06,33.01,33.06,28292.0,27.7088,27.7423,27.7004,27.7423,28292.0
2019-07-17 15:15:00,33.06,33.09,33.05,33.05,60331.0,27.7423,27.7675,27.7339,27.7339,60331.0
2019-07-17 15:20:00,33.05,33.06,33.01,33.02,14063.0,27.7339,27.7423,27.7004,27.7088,14063.0
2019-07-17 15:25:00,33.02,33.02,33.0,33.0,18131.0,27.7088,27.7088,27.692,27.692,18131.0
2019-07-17 15:30:00,33.0,33.02,32.99,33.02,44179.0,27.692,27.7088,27.6836,27.7088,44179.0
2019-07-17 15:35:00,33.02,33.02,32.99,33.0,47138.0,27.7088,27.7088,27.6836,27.692,47138.0
2019-07-17 15:40:00,33.0,33.01,32.99,33.0,20071.0,27.692,27.7004,27.6836,27.692,20071.0
2019-07-17 15:45:00,33.0,33.01,32.99,33.0,66832.0,27.692,27.7004,27.6836,27.692,66832.0
2019-07-17 15:50:00,33.01,33.02,32.96,32.99,103642.0,27.7004,27.7088,27.6584,27.6836,103642.0
2019-07-17 15:55:00,32.99,33.0,32.94,32.95,214731.0,27.6836,27.692,27.6416,27.65,214731.0
2019-07-18 09:30:00,32.95,33.05,32.88,33.0,74021.0,27.65,27.7339,27.5913,27.692,74021.0
2019-07-18 09:35:00,33.0,33.05,32.97,33.03,33236.0,27.692,27.7339,27.6668,27.7171,33236.0
2019-07-18 09:40:00,33.02,33.02,32.9,32.91,24654.0,27.7088,27.7088,27.6081,27.6165,24654.0
2019-07-18 09:45:00,32.9,32.98,32.9,32.92,22939.0,27.6081,27.6752,27.6081,27.6248,22939.0
2019-07-18 09:50:00,32.93,33.01,32.92,32.99,14118.0,27.6332,27.7004,27.6248,27.6836,14118.0
2019-07-18 09:55:00,33.0,33.0,32.94,32.97,13675.0,27.692,27.692,27.6416,27.6668,13675.0
2019-07-18 10:00:00,32.97,32.97,32.88,32.92,56938.0,27.6668,27.6668,27.5913,27.6248,56938.0
2019-07-18 10:05:00,32.91,32.96,32.9,32.94,38096.0,27.6165,27.6584,27.6081,27.6416,38096.0
2019-07-18 10:10:00,32.95,32.95,32.91,32.92,15494.0,27.65,27.65,27.6165,27.6248,15494.0
2019-07-18 10:15:00,32.93,32.98,32.92,32.93,16578.0,27.6332,27.6752,27.6248,27.6332,16578.0
2019-07-18 10:20:00,32.93,32.98,32.93,32.93,32942.0,27.6332,27.6752,27.6332,27.6332,32942.0
2019-07-18 10:25:00,32.93,32.95,32.92,32.93,11007.0,27.6332,27.65,27.6248,27.6332,11007.0
2019-07-18 10:30:00,32.93,32.98,32.93,32.96,28017.0,27.6332,27.6752,27.6332,27.6584,28017.0
2019-07-18 10:35:00,32.97,33.01,32.95,32.98,37186.0,27.6668,27.7004,27.65,27.6752,37186.0
2019-07-18 10:40:00,32.98,33.05,32.98,33.0,49643.0,27.6752,27.7339,27.6752,27.692,49643.0
2019-07-18 10:45:00,33.01,33.01,32.95,32.98,57979.0,27.7004,27.7004,27.65,27.6752,57979.0
2019-07-18 10:50:00,32.99,32.99,32.95,32.95,18958.0,27.6836,27.6836,27.65,27.65,18958.0
2019-07-18 10:55:00,32.95,32.98,32.92,32.97,40122.0,27.65,27.6752,27.6248,27.6668,40122.0
2019-07-18 11:00:00,32.97,32.98,32.94,32.94,58764.0,27.6668,27.6752,27.6416,27.6416,58764.0
2019-07-18 11:05:00,32.94,32.95,32.86,32.89,57074.0,27.6416,27.65,27.5745,27.5997,57074.0
2019-07-18 11:10:00,32.89,32.93,32.87,32.88,43268.0,27.5997,27.6332,27.5829,27.5913,43268.0
2019-07-18 11:15:00,32.88,32.91,32.86,32.88,23776.0,27.5913,27.6165,27.5745,27.5913,23776.0
2019-07-18 11:20:00,32.87,32.87,32.78,32.8,87019.0,27.5829,27.5829,27.5074,27.5241,87019.0
2019-07-18 11:25:00,32.8,32.84,32.79,32.84,54693.0,27.5241,27.5577,27.5158,27.5577,54693.0
2019-07-18 11:30:00,32.85,32.86,32.81,32.83,28871.0,27.5661,27.5745,27.5325,27.5493,28871.0
2019-07-18 11:35:00,32.84,32.84,32.79,32.82,23660.0,27.5577,27.5577,27.5158,27.5409,23660.0
2019-07-18 11:40:00,32.81,32.82,32.78,32.8,41284.0,27.5325,27.5409,27.5074,27.5241,41284.0
2019-07-18 11:45:00,32.8,32.81,32.78,32.8,43035.0,27.5241,27.5325,27.5074,27.5241,43035.0
2019-07-18 11:50:00,32.8,32.8,32.78,32.8,77000.0,27.5241,27.5241,27.5074,27.5241,77000.0
2019-07-18 11:55:00,32.8,32.85,32.79,32.84,28167.0,27.5241,27.5661,27.5158,27.5577,28167.0
2019-07-18 12:00:00,32.83,32.89,32.81,32.87,68503.0,27.5493,27.5997,27.5325,27.5829,68503.0
2019-07-18 12:05:00,32.87,32.92,32.86,32.92,44390.0,27.5829,27.6248,27.5745,27.6248,44390.0
2019-07-18 12:10:00,32.91,32.93,32.89,32.9,51477.0,27.6165,27.6332,27.5997,27.6081,51477.0
2019-07-18 12:15:00,32.9,32.91,32.85,32.87,17629.0,27.6081,27.6165,27.5661,27.5829,17629.0
2019-07-18 12:20:00,32.87,32.93,32.86,32.92,35226.0,27.5829,27.6332,27.5745,27.6248,35226.0
2019-07-18 12:25:00,32.93,32.93,32.89,32.9,12591.0,27.6332,27.6332,27.5997,27.6081,12591.0
2019-07-18 12:30:00,32.9,32.92,32.88,32.89,69945.0,27.6081,27.6248,27.5913,27.5997,69945.0
2019-07-18 12:35:00,32.9,32.91,32.89,32.91,10637.0,27.6081,27.6165,27.5997,27.6165,10637.0
2019-07-18 12:40:00,32.91,32.91,32.88,32.9,28260.0,27.6165,27.6165,27.5913,27.6081,28260.0
2019-07-18 12:45:00,32.9,32.94,32.89,32.94,42789.0,27.6081,27.6416,27.5997,27.6416,42789.0
2019-07-18 12:50:00,32.94,33.03,32.93,33.0,51120.0,27.6416,27.7171,27.6332,27.692,51120.0
2019-07-18 12:55:00,33.01,33.04,33.0,33.02,22887.0,27.7004,27.7255,27.692,27.7088,22887.0
2019-07-18 13:00:00,33.02,33.03,33.0,33.02,34143.0,27.7088,27.7171,27.692,27.7088,34143.0
2019-07-18 13:05:00,33.03,33.07,33.02,33.05,42933.0,27.7171,27.7507,27.7088,27.7339,42933.0
2019-07-18 13:10:00,33.06,33.08,33.03,33.08,19323.0,27.7423,27.7591,27.7171,27.7591,19323.0
2019-07-18 13:15:00,33.08,33.1,33.06,33.08,21770.0,27.7591,27.7759,27.7423,27.7591,21770.0
2019-07-18 13:20:00,33.08,33.11,33.08,33.11,25147.0,27.7591,27.7843,27.7591,27.7843,25147.0
2019-07-18 13:25:00,33.11,33.12,33.07,33.08,20422.0,27.7843,27.7927,27.7507,27.7591,20422.0
2019-07-18 13:30:00,33.07,33.07,33.02,33.04,27251.0,27.7507,27.7507,27.7088,27.7255,27251.0
2019-07-18 13:35:00,33.04,33.07,33.03,33.06,21658.0,27.7255,27.7507,27.7171,27.7423,21658.0
2019-07-18 13:40:00,33.07,33.09,33.06,33.06,25118.0,27.7507,27.7675,27.7423,27.7423,25118.0
2019-07-18 13:45:00,33.06,33.07,33.02,33.02,16639.0,27.7423,27.7507,27.7088,27.7088,16639.0
2019-07-18 13:50:00,33.02,33.03,33.0,33.02,16321.0,27.7088,27.7171,27.692,27.7088,16321.0
2019-07-18 13:55:00,33.02,33.06,33.02,33.05,19114.0,27.7088,27.7423,27.7088,27.7339,19114.0
2019-07-18 14:00:00,33.05,33.07,33.04,33.06,35996.0,27.7339,27.7507,27.7255,27.7423,35996.0
2019-07-18 14:05:00,33.06,33.07,33.05,33.06,12925.0,27.7423,27.7507,27.7339,27.7423,12925.0
2019-07-18 14:10:00,33.06,33.09,33.05,33.05,16010.0,27.7423,27.7675,27.7339,27.7339,16010.0
2019-07-18 14:15:00,33.05,33.1,33.05,33.1,20747.0,27.7339,27.7759,27.7339,27.7759,20747.0
2019-07-18 14:20:00,33.1,33.13,33.09,33.13,21295.0,27.7759,27.8011,27.7675,27.8011,21295.0
2019-07-18 14:25:00,33.13,33.14,33.11,33.13,16882.0,27.8011,27.8095,27.7843,27.8011,16882.0
2019-07-18 14:30:00,33.13,33.15,33.12,33.14,22558.0,27.8011,27.8178,27.7927,27.8095,22558.0
2019-07-18 14:35:00,33.14,33.18,33.13,33.18,27667.0,27.8095,27.843,27.8011,27.843,27667.0
2019-07-18 14:40:00,33.18,33.2,33.16,33.19,33277.0,27.843,27.8598,27.8262,27.8514,33277.0
2019-07-18 14:45:00,33.19,33.21,33.17,33.17,25879.0,27.8514,27.8682,27.8346,27.8346,25879.0
2019-07-18 14:50:00,33.16,33.16,33.13,33.16,23555.0,27.8262,27.8262,27.8011,27.8262,23555.0
2019-07-18 14:55:00,33.16,33.2,33.14,33.2,49092.0,27.8262,27.8598,27.8095,27.8598,49092.0
2019-07-18 15:00:00,33.2,33.22,33.17,33.17,43372.0,27.8598,27.8766,27.8346,27.8346,43372.0
2019-07-18 15:05:00,33.18,33.18,33.16,33.16,32943.0,27.843,27.843,27.8262,27.8262,32943.0
2019-07-18 15:10:00,33.16,33.17,33.14,33.15,24855.0,27.8262,27.8346,27.8095,27.8178,24855.0
2019-07-18 15:15:00,33.16,33.16,33.14,33.15,17786.0,27.8262,27.8262,27.8095,27.8178,17786.0
2019-07-18 15:20:00,33.14,33.15,33.13,33.13,26593.0,27.8095,27.8178,27.8011,27.8011,26593.0
2019-07-18 15:25:00,33.12,33.17,33.12,33.16,66357.0,27.7927,27.8346,27.7927,27.8262,66357.0
2019-07-18 15:30:00,33.16,33.19,33.14,33.18,42219.0,27.8262,27.8514,27.8095,27.843,42219.0
2019-07-18 15:35:00,33.18,33.2,33.17,33.18,45438.0,27.843,27.8598,27.8346,27.843,45438.0
2019-07-18 15:40:00,33.17,33.2,33.15,33.16,43666.0,27.8346,27.8598,27.8178,27.8262,43666.0
2019-07-18 15:45:00,33.16,33.17,33.09,33.09,58963.0,27.8262,27.8346,27.7675,27.7675,58963.0
2019-07-18 15:50:00,33.09,33.12,33.09,33.09,75506.0,27.7675,27.7927,27.7675,27.7675,75506.0
2019-07-18 15:55:00,33.1,33.16,33.09,33.16,173838.0,27.7759,27.8262,27.7675,27.8262,173838.0
2019-07-19 09:30:00,33.55,33.58,33.27,33.41,353667.0,28.1535,28.1787,27.9185,28.036,353667.0
2019-07-19 09:35:00,33.42,33.48,33.38,33.45,28060.0,28.0444,28.0948,28.0109,28.0696,28060.0
2019-07-19 09:40:00,33.45,33.53,33.43,33.45,90966.0,28.0696,28.1367,28.0528,28.0696,90966.0
2019-07-19 09:45:00,33.45,33.49,33.32,33.34,66015.0,28.0696,28.1032,27.9605,27.9773,66015.0
2019-07-19 09:50:00,33.34,33.34,33.25,33.28,78528.0,27.9773,27.9773,27.9018,27.9269,78528.0
2019-07-19 09:55:00,33.27,33.37,33.23,33.36,85415.0,27.9185,28.0025,27.885,27.9941,85415.0
2019-07-19 10:00:00,33.36,33.44,33.36,33.39,45443.0,27.9941,28.0612,27.9941,28.0192,45443.0
2019-07-19 10:05:00,33.39,33.39,33.3,33.36,27583.0,28.0192,28.0192,27.9437,27.9941,27583.0
2019-07-19 10:10:00,33.36,33.4,33.36,33.4,37891.0,27.9941,28.0276,27.9941,28.0276,37891.0
2019-07-19 10:15:00,33.39,33.45,33.39,33.41,98144.0,28.0192,28.0696,28.0192,28.036,98144.0
2019-07-19 10:20:00,33.41,33.42,33.39,33.41,38978.0,28.036,28.0444,28.0192,28.036,38978.0
2019-07-19 10:25:00,33.41,33.41,33.35,33.39,33002.0,28.036,28.036,27.9857,28.0192,33002.0
2019-07-19 10:30:00,33.39,33.43,33.38,33.4,28496.0,28.0192,28.0528,28.0109,28.0276,28496.0
2019-07-19 10:35:00,33.4,33.4,33.35,33.38,22289.0,28.0276,28.0276,27.9857,28.0109,22289.0
2019-07-19 10:40:00,33.38,33.4,33.35,33.4,29761.0,28.0109,28.0276,27.9857,28.0276,29761.0
2019-07-19 10:45:00,33.39,33.4,33.36,33.39,37338.0,28.0192,28.0276,27.9941,28.0192,37338.0
2019-07-19 10:50:00,33.39,33.4,33.34,33.36,66749.0,28.0192,28.0276,27.9773,27.9941,66749.0
2019-07-19 10:55:00,33.36,33.37,33.32,33.36,42204.0,27.9941,28.0025,27.9605,27.9941,42204.0
2019-07-19 11:00:00,33.36,33.46,33.35,33.41,119963.0,27.9941,28.078,27.9857,28.036,119963.0
2019-07-19 11:05:00,33.41,33.44,33.39,33.43,36429.0,28.036,28.0612,28.0192,28.0528,36429.0
2019-07-19 11:10:00,33.43,33.5,33.43,33.49,28601.0,28.0528,28.1116,28.0528,28.1032,28601.0
2019-07-19 11:15:00,33.49,33.55,33.44,33.49,110259.0,28.1032,28.1535,28.0612,28.1032,110259.0
2019-07-19 11:20:00,33.49,33.5,33.45,33.46,38128.0,28.1032,28.1116,28.0696,28.078,38128.0
2019-07-19 11:25:00,33.46,33.46,33.42,33.42,14866.0,28.078,28.078,28.0444,28.0444,14866.0
2019-07-19 11:30:00,33.43,33.46,33.38,33.4,26914.0,28.0528,28.078,28.0109,28.0276,26914.0
2019-07-19 11:35:00,33.4,33.41,33.35,33.35,24442.0,28.0276,28.036,27.9857,27.9857,24442.0
2019-07-19 11:40:00,33.35,33.35,33.31,33.33,16337.0,27.9857,27.9857,27.9521,27.9689,16337.0
2019-07-19 11:45:00,33.33,33.33,33.29,33.33,115218.0,27.9689,27.9689,27.9353,27.9689,115218.0
2019-07-19 11:50:00,33.34,33.36,33.32,33.36,15339.0,27.9773,27.9941,27.9605,27.9941,15339.0
2019-07-19 11:55:00,33.35,33.38,33.35,33.37,12603.0,27.9857,28.0109,27.9857,28.0025,12603.0
2019-07-19 12:00:00,33.37,33.42,33.36,33.41,11140.0,28.0025,28.0444,27.9941,28.036,11140.0
2019-07-19 12:05:00,33.42,33.44,33.4,33.43,26810.0,28.0444,28.0612,28.0276,28.0528,26810.0
2019-07-19 12:10:00,33.44,33.47,33.43,33.46,10962.0,28.0612,28.0864,28.0528,28.078,10962.0
2019-07-19 12:15:00,33.47,33.48,33.46,33.48,12166.0,28.0864,28.0948,28.078,28.0948,12166.0
2019-07-19 12:20:00,33.48,33.52,33.48,33.49,35975.0,28.0948,28.1283,28.0948,28.1032,35975.0
2019-07-19 12:25:00,33.5,33.53,33.48,33.51,22024.0,28.1116,28.1367,28.0948,28.1199,22024.0
2019-07-19 12:30:00,33.51,33.52,33.5,33.52,9587.0,28.1199,28.1283,28.1116,28.1283,9587.0
2019-07-19 12:35:00,33.51,33.51,33.48,33.48,19741.0,28.1199,28.1199,28.0948,28.0948,19741.0
2019-07-19 12:40:00,33.49,33.49,33.45,33.46,16287.0,28.1032,28.1032,28.0696,28.078,16287.0
2019-07-19 12:45:00,33.45,33.49,33.44,33.49,14417.0,28.0696,28.1032,28.0612,28.1032,14417.0
2019-07-19 12:50:00,33.48,33.54,33.48,33.53,43972.0,28.0948,28.1451,28.0948,28.1367,43972.0
2019-07-19 12:55:00,33.53,33.55,33.52,33.53,19173.0,28.1367,28.1535,28.1283,28.1367,19173.0
2019-07-19 13:00:00,33.54,33.54,33.49,33.49,22087.0,28.1451,28.1451,28.1032,28.1032,22087.0
2019-07-19 13:05:00,33.5,33.51,33.47,33.47,12304.0,28.1116,28.1199,28.0864,28.0864,12304.0
2019-07-19 13:10:00,33.48,33.49,33.45,33.48,22803.0,28.0948,28.1032,28.0696,28.0948,22803.0
2019-07-19 13:15:00,33.48,33.5,33.48,33.48,12727.0,28.0948,28.1116,28.0948,28.0948,12727.0
2019-07-19 13:20:00,33.48,33.5,33.48,33.49,5400.0,28.0948,28.1116,28.0948,28.1032,5400.0
2019-07-19 13:25:00,33.5,33.5,33.48,33.49,11081.0,28.1116,28.1116,28.0948,28.1032,11081.0
2019-07-19 13:30:00,33.48,33.5,33.46,33.5,15414.0,28.0948,28.1116,28.078,28.1116,15414.0
2019-07-19 13:35:00,33.5,33.5,33.47,33.47,16155.0,28.1116,28.1116,28.0864,28.0864,16155.0
2019-07-19 13:40:00,33.47,33.49,33.46,33.48,7975.0,28.0864,28.1032,28.078,28.0948,7975.0
2019-07-19 13:45:00,33.48,33.49,33.47,33.47,10591.0,28.0948,28.1032,28.0864,28.0864,10591.0
2019-07-19 13:50:00,33.48,33.52,33.47,33.52,11412.0,28.0948,28.1283,28.0864,28.1283,11412.0
2019-07-19 13:55:00,33.51,33.52,33.49,33.5,14168.0,28.1199,28.1283,28.1032,28.1116,14168.0
2019-07-19 14:00:00,33.51,33.53,33.5,33.52,17594.0,28.1199,28.1367,28.1116,28.1283,17594.0
2019-07-19 14:05:00,33.52,33.53,33.5,33.5,31214.0,28.1283,28.1367,28.1116,28.1116,31214.0
2019-07-19 14:10:00,33.5,33.51,33.47,33.5,17335.0,28.1116,28.1199,28.0864,28.1116,17335.0
2019-07-19 14:15:00,33.5,33.53,33.5,33.52,59716.0,28.1116,28.1367,28.1116,28.1283,59716.0
2019-07-19 14:20:00,33.52,33.55,33.51,33.52,25779.0,28.1283,28.1535,28.1199,28.1283,25779.0
2019-07-19 14:25:00,33.52,33.53,33.48,33.48,28290.0,28.1283,28.1367,28.0948,28.0948,28290.0
2019-07-19 14:30:00,33.48,33.51,33.44,33.45,46183.0,28.0948,28.1199,28.0612,28.0696,46183.0
2019-07-19 14:35:00,33.45,33.46,33.41,33.43,39173.0,28.0696,28.078,28.036,28.0528,39173.0
2019-07-19 14:40:00,33.43,33.47,33.43,33.45,58942.0,28.0528,28.0864,28.0528,28.0696,58942.0
2019-07-19 14:45:00,33.45,33.51,33.44,33.48,153498.0,28.0696,28.1199,28.0612,28.0948,153498.0
2019-07-19 14:50:00,33.48,33.51,33.46,33.5,21754.0,28.0948,28.1199,28.078,28.1116,21754.0
2019-07-19 14:55:00,33.5,33.5,33.4,33.42,91434.0,28.1116,28.1116,28.0276,28.0444,91434.0
2019-07-19 15:00:00,33.42,33.43,33.33,33.34,40302.0,28.0444,28.0528,27.9689,27.9773,40302.0
2019-07-19 15:05:00,33.33,33.36,33.32,33.33,18542.0,27.9689,27.9941,27.9605,27.9689,18542.0
2019-07-19 15:10:00,33.34,33.34,33.3,33.31,17615.0,27.9773,27.9773,27.9437,27.9521,17615.0
2019-07-19 15:15:00,33.31,33.32,33.28,33.29,23439.0,27.9521,27.9605,27.9269,27.9353,23439.0
2019-07-19 15:20:00,33.29,33.29,33.23,33.29,36556.0,27.9353,27.9353,27.885,27.9353,36556.0
2019-07-19 15:25:00,33.28,33.31,33.28,33.29,13251.0,27.9269,27.9521,27.9269,27.9353,13251.0
2019-07-19 15:30:00,33.29,33.29,33.25,33.27,34370.0,27.9353,27.9353,27.9018,27.9185,34370.0
2019-07-19 15:35:00,33.28,33.3,33.25,33.29,33776.0,27.9269,27.9437,27.9018,27.9353,33776.0
2019-07-19 15:40:00,33.28,33.32,33.28,33.32,49570.0,27.9269,27.9605,27.9269,27.9605,49570.0
2019-07-19 15:45:00,33.32,33.32,33.2,33.22,56116.0,27.9605,27.9605,27.8598,27.8766,56116.0
2019-07-19 15:50:00,33.22,33.24,33.2,33.22,71293.0,27.8766,27.8934,27.8598,27.8766,71293.0
2019-07-19 15:55:00,33.21,33.22,33.1,33.12,274890.0,27.8682,27.8766,27.7759,27.7927,274890.0
2019-07-22 09:30:00,33.15,33.33,33.15,33.26,42511.0,27.8178,27.9689,27.8178,27.9102,42511.0
2019-07-22 09:35:00,33.27,33.29,33.22,33.23,22621.0,27.9185,27.9353,27.8766,27.885,22621.0
2019-07-22 09:40:00,33.24,33.3,33.23,33.3,24835.0,27.8934,27.9437,27.885,27.9437,24835.0
2019-07-22 09:45:00,33.31,33.33,33.28,33.3,47750.0,27.9521,27.9689,27.9269,27.9437,47750.0
2019-07-22 09:50:00,33.29,33.31,33.27,33.27,22240.0,27.9353,27.9521,27.9185,27.9185,22240.0
2019-07-22 09:55:00,33.27,33.27,33.14,33.15,20684.0,27.9185,27.9185,27.8095,27.8178,20684.0
2019-07-22 10:00:00,33.16,33.16,33.07,33.07,39492.0,27.8262,27.8262,27.7507,27.7507,39492.0
2019-07-22 10:05:00,33.07,33.09,33.03,33.08,21196.0,27.7507,27.7675,27.7171,27.7591,21196.0
2019-07-22 10:10:00,33.08,33.12,33.05,33.06,27825.0,27.7591,27.7927,27.7339,27.7423,27825.0
2019-07-22 10:15:00,33.06,33.08,33.01,33.02,33575.0,27.7423,27.7591,27.7004,27.7088,33575.0
2019-07-22 10:20:00,33.01,33.04,32.98,33.0,36244.0,27.7004,27.7255,27.6752,27.692,36244.0
2019-07-22 10:25:00,33.02,33.04,33.0,33.03,17813.0,27.7088,27.7255,27.692,27.7171,17813.0
2019-07-22 10:30:00,33.03,33.06,32.98,33.0,68899.0,27.7171,27.7423,27.6752,27.692,68899.0
2019-07-22 10:35:00,33.0,33.04,32.98,32.98,42305.0,27.692,27.7255,27.6752,27.6752,42305.0
2019-07-22 10:40:00,32.98,33.07,32.98,33.01,82763.0,27.6752,27.7507,27.6752,27.7004,82763.0
2019-07-22 10:45:00,33.01,33.03,32.98,33.01,27083.0,27.7004,27.7171,27.6752,27.7004,27083.0
2019-07-22 10:50:00,33.02,33.04,32.97,33.01,19478.0,27.7088,27.7255,27.6668,27.7004,19478.0
2019-07-22 10:55:00,33.02,33.07,33.01,33.05,25266.0,27.7088,27.7507,27.7004,27.7339,25266.0
2019-07-22 11:00:00,33.04,33.07,33.02,33.05,23923.0,27.7255,27.7507,27.7088,27.7339,23923.0
2019-07-22 11:05:00,33.07,33.11,33.06,33.11,13214.0,27.7507,27.7843,27.7423,27.7843,13214.0
2019-07-22 11:10:00,33.12,33.15,33.11,33.15,12910.0,27.7927,27.8178,27.7843,27.8178,12910.0
2019-07-22 11:15:00,33.14,33.16,33.12,33.15,18796.0,27.8095,27.8262,27.7927,27.8178,18796.0
2019-07-22 11:20:00,33.15,33.19,33.13,33.17,18924.0,27.8178,27.8514,27.8011,27.8346,18924.0
2019-07-22 11:25:00,33.17,33.2,33.17,33.19,11774.0,27.8346,27.8598,27.8346,27.8514,11774.0
2019-07-22 11:30:00,33.19,33.23,33.18,33.22,17883.0,27.8514,27.885,27.843,27.8766,17883.0
2019-07-22 11:35:00,33.22,33.29,33.22,33.28,18208.0,27.8766,27.9353,27.8766,27.9269,18208.0
2019-07-22 11:40:00,33.29,33.31,33.26,33.31,15584.0,27.9353,27.9521,27.9102,27.9521,15584.0
2019-07-22 11:45:00,33.3,33.32,33.29,33.32,11886.0,27.9437,27.9605,27.9353,27.9605,11886.0
2019-07-22 11:50:00,33.32,33.32,33.29,33.31,17267.0,27.9605,27.9605,27.9353,27.9521,17267.0
2019-07-22 11:55:00,33.33,33.34,33.31,33.32,11792.0,27.9689,27.9773,27.9521,27.9605,11792.0
2019-07-22 12:00:00,33.32,33.33,33.29,33.32,12075.0,27.9605,27.9689,27.9353,27.9605,12075.0
2019-07-22 12:05:00,33.32,33.32,33.23,33.25,113657.0,27.9605,27.9605,27.885,27.9018,113657.0
2019-07-22 12:10:00,33.25,33.27,33.24,33.26,25464.0,27.9018,27.9185,27.8934,27.9102,25464.0
2019-07-22 12:15:00,33.26,33.3,33.23,33.28,31088.0,27.9102,27.9437,27.885,27.9269,31088.0
2019-07-22 12:20:00,33.29,33.32,33.28,33.3,33073.0,27.9353,27.9605,27.9269,27.9437,33073.0
2019-07-22 12:25:00,33.3,33.3,33.28,33.28,7596.0,27.9437,27.9437,27.9269,27.9269,7596.0
2019-07-22 12:30:00,33.28,33.31,33.28,33.3,8451.0,27.9269,27.9521,27.9269,27.9437,8451.0
2019-07-22 12:35:00,33.29,33.32,33.28,33.3,38510.0,27.9353,27.9605,27.9269,27.9437,38510.0
2019-07-22 12:40:00,33.3,33.33,33.3,33.33,12551.0,27.9437,27.9689,27.9437,27.9689,12551.0
2019-07-22 12:45:00,33.32,33.33,33.28,33.29,20463.0,27.9605,27.9689,27.9269,27.9353,20463.0
2019-07-22 12:50:00,33.28,33.3,33.23,33.26,120856.0,27.9269,27.9437,27.885,27.9102,120856.0
2019-07-22 12:55:00,33.26,33.3,33.26,33.28,13193.0,27.9102,27.9437,27.9102,27.9269,13193.0
2019-07-22 13:00:00,33.27,33.28,33.23,33.25,11313.0,27.9185,27.9269,27.885,27.9018,11313.0
2019-07-22 13:05:00,33.25,33.28,33.24,33.27,11682.0,27.9018,27.9269,27.8934,27.9185,11682.0
2019-07-22 13:10:00,33.27,33.3,33.26,33.3,17465.0,27.9185,27.9437,27.9102,27.9437,17465.0
2019-07-22 13:15:00,33.3,33.31,33.29,33.3,7871.0,27.9437,27.9521,27.9353,27.9437,7871.0
2019-07-22 13:20:00,33.29,33.33,33.29,33.33,25779.0,27.9353,27.9689,27.9353,27.9689,25779.0
2019-07-22 13:25:00,33.33,33.34,33.29,33.3,38977.0,27.9689,27.9773,27.9353,27.9437,38977.0
2019-07-22 13:30:00,33.3,33.32,33.3,33.31,5495.0,27.9437,27.9605,27.9437,27.9521,5495.0
2019-07-22 13:35:00,33.31,33.32,33.3,33.32,8570.0,27.9521,27.9605,27.9437,27.9605,8570.0
2019-07-22 13:40:00,33.32,33.33,33.3,33.31,19634.0,27.9605,27.9689,27.9437,27.9521,19634.0
2019-07-22 13:45:00,33.31,33.32,33.27,33.27,19620.0,27.9521,27.9605,27.9185,27.9185,19620.0
2019-07-22 13:50:00,33.27,33.29,33.23,33.23,41681.0,27.9185,27.9353,27.885,27.885,41681.0
2019-07-22 13:55:00,33.23,33.24,33.2,33.21,17827.0,27.885,27.8934,27.8598,27.8682,17827.0
2019-07-22 14:00:00,33.21,33.22,33.21,33.22,7894.0,27.8682,27.8766,27.8682,27.8766,7894.0
2019-07-22 14:05:00,33.22,33.24,33.2,33.21,17429.0,27.8766,27.8934,27.8598,27.8682,17429.0
2019-07-22 14:10:00,33.2,33.22,33.2,33.22,5505.0,27.8598,27.8766,27.8598,27.8766,5505.0
2019-07-22 14:15:00,33.22,33.27,33.21,33.27,20559.0,27.8766,27.9185,27.8682,27.9185,20559.0
2019-07-22 14:20:00,33.27,33.28,33.26,33.27,17645.0,27.9185,27.9269,27.9102,27.9185,17645.0
2019-07-22 14:25:00,33.26,33.26,33.24,33.25,31375.0,27.9102,27.9102,27.8934,27.9018,31375.0
2019-07-22 14:30:00,33.26,33.28,33.25,33.27,48778.0,27.9102,27.9269,27.9018,27.9185,48778.0
2019-07-22 14:35:00,33.27,33.31,33.26,33.29,60236.0,27.9185,27.9521,27.9102,27.9353,60236.0
2019-07-22 14:40:00,33.29,33.29,33.27,33.27,12359.0,27.9353,27.9353,27.9185,27.9185,12359.0
2019-07-22 14:45:00,33.27,33.3,33.27,33.29,19789.0,27.9185,27.9437,27.9185,27.9353,19789.0
2019-07-22 14:50:00,33.29,33.31,33.28,33.29,23768.0,27.9353,27.9521,27.9269,27.9353,23768.0
2019-07-22 14:55:00,33.29,33.32,33.29,33.31,13693.0,27.9353,27.9605,27.9353,27.9521,13693.0
2019-07-22 15:00:00,33.3,33.38,33.3,33.35,67450.0,27.9437,28.0109,27.9437,27.9857,67450.0
2019-07-22 15:05:00,33.35,33.36,33.32,33.34,19087.0,27.9857,27.9941,27.9605,27.9773,19087.0
2019-07-22 15:10:00,33.34,33.34,33.3,33.31,17344.0,27.9773,27.9773,27.9437,27.9521,17344.0
2019-07-22 15:15:00,33.31,33.35,33.31,33.32,49768.0,27.9521,27.9857,27.9521,27.9605,49768.0
2019-07-22 15:20:00,33.33,33.33,33.3,33.33,23735.0,27.9689,27.9689,27.9437,27.9689,23735.0
2019-07-22 15:25:00,33.33,33.37,33.32,33.37,18398.0,27.9689,28.0025,27.9605,28.0025,18398.0
2019-07-22 15:30:00,33.36,33.36,33.32,33.33,37860.0,27.9941,27.9941,27.9605,27.9689,37860.0
2019-07-22 15:35:00,33.33,33.38,33.32,33.38,58124.0,27.9689,28.0109,27.9605,28.0109,58124.0
2019-07-22 15:40:00,33.37,33.4,33.37,33.4,44567.0,28.0025,28.0276,28.0025,28.0276,44567.0
2019-07-22 15:45:00,33.4,33.43,33.39,33.43,74002.0,28.0276,28.0528,28.0192,28.0528,74002.0
2019-07-22 15:50:00,33.43,33.45,33.42,33.44,154107.0,28.0528,28.0696,28.0444,28.0612,154107.0
2019-07-22 15:55:00,33.44,33.44,33.35,33.35,302893.0,28.0612,28.0612,27.9857,27.9857,302893.0
2019-07-23 09:30:00,33.46,33.55,33.42,33.52,44730.0,28.078,28.1535,28.0444,28.1283,44730.0
2019-07-23 09:35:00,33.51,33.64,33.49,33.62,36947.0,28.1199,28.229,28.1032,28.2122,36947.0
2019-07-23 09:40:00,33.63,33.72,33.63,33.71,23809.0,28.2206,28.2962,28.2206,28.2878,23809.0
2019-07-23 09:45:00,33.7,33.73,33.64,33.73,76484.0,28.2794,28.3046,28.229,28.3046,76484.0
2019-07-23 09:50:00,33.73,33.76,33.69,33.7,38186.0,28.3046,28.3297,28.271,28.2794,38186.0
2019-07-23 09:55:00,33.7,33.74,33.69,33.7,12692.0,28.2794,28.3129,28.271,28.2794,12692.0
2019-07-23 10:00:00,33.7,33.72,33.66,33.71,28994.0,28.2794,28.2962,28.2458,28.2878,28994.0
2019-07-23 10:05:00,33.7,33.72,33.69,33.71,24395.0,28.2794,28.2962,28.271,28.2878,24395.0
2019-07-23 10:10:00,33.71,33.73,33.69,33.71,36795.0,28.2878,28.3046,28.271,28.2878,36795.0
2019-07-23 10:15:00,33.7,33.72,33.69,33.72,29928.0,28.2794,28.2962,28.271,28.2962,29928.0
2019-07-23 10:20:00,33.72,33.73,33.68,33.71,43002.0,28.2962,28.3046,28.2626,28.2878,43002.0
2019-07-23 10:25:00,33.72,33.73,33.67,33.7,40902.0,28.2962,28.3046,28.2542,28.2794,40902.0
2019-07-23 10:30:00,33.7,33.72,33.67,33.7,49196.0,28.2794,28.2962,28.2542,28.2794,49196.0
2019-07-23 10:35:00,33.69,33.71,33.69,33.7,32903.0,28.271,28.2878,28.271,28.2794,32903.0
2019-07-23 10:40:00,33.7,33.71,33.67,33.68,34464.0,28.2794,28.2878,28.2542,28.2626,34464.0
2019-07-23 10:45:00,33.69,33.71,33.65,33.65,22013.0,28.271,28.2878,28.2374,28.2374,22013.0
2019-07-23 10:50:00,33.66,33.66,33.6,33.61,26379.0,28.2458,28.2458,28.1955,28.2039,26379.0
2019-07-23 10:55:00,33.61,33.7,33.61,33.7,46782.0,28.2039,28.2794,28.2039,28.2794,46782.0
2019-07-23 11:00:00,33.69,33.7,33.68,33.69,26352.0,28.271,28.2794,28.2626,28.271,26352.0
2019-07-23 11:05:00,33.69,33.71,33.68,33.7,22006.0,28.271,28.2878,28.2626,28.2794,22006.0
2019-07-23 11:10:00,33.7,33.71,33.69,33.7,15593.0,28.2794,28.2878,28.271,28.2794,15593.0
2019-07-23 11:15:00,33.71,33.74,33.69,33.72,21312.0,28.2878,28.3129,28.271,28.2962,21312.0
2019-07-23 11:20:00,33.71,33.73,33.7,33.72,18132.0,28.2878,28.3046,28.2794,28.2962,18132.0
2019-07-23 11:25:00,33.72,33.72,33.69,33.7,21267.0,28.2962,28.2962,28.271,28.2794,21267.0
2019-07-23 11:30:00,33.7,33.7,33.65,33.66,36036.0,28.2794,28.2794,28.2374,28.2458,36036.0
2019-07-23 11:35:00,33.66,33.69,33.65,33.69,27875.0,28.2458,28.271,28.2374,28.271,27875.0
2019-07-23 11:40:00,33.69,33.7,33.65,33.66,39758.0,28.271,28.2794,28.2374,28.2458,39758.0
2019-07-23 11:45:00,33.66,33.66,33.62,33.64,36964.0,28.2458,28.2458,28.2122,28.229,36964.0
2019-07-23 11:50:00,33.64,33.65,33.62,33.62,6900.0,28.229,28.2374,28.2122,28.2122,6900.0
2019-07-23 11:55:00,33.62,33.62,33.56,33.56,18730.0,28.2122,28.2122,28.1619,28.1619,18730.0
2019-07-23 12:00:00,33.55,33.61,33.55,33.61,43958.0,28.1535,28.2039,28.1535,28.2039,43958.0
2019-07-23 12:05:00,33.61,33.62,33.58,33.6,54092.0,28.2039,28.2122,28.1787,28.1955,54092.0
2019-07-23 12:10:00,33.61,33.61,33.6,33.61,5806.0,28.2039,28.2039,28.1955,28.2039,5806.0
2019-07-23 12:15:00,33.61,33.62,33.59,33.62,33200.0,28.2039,28.2122,28.1871,28.2122,33200.0
2019-07-23 12:20:00,33.62,33.67,33.61,33.66,91906.0,28.2122,28.2542,28.2039,28.2458,91906.0
2019-07-23 12:25:00,33.66,33.68,33.65,33.67,17641.0,28.2458,28.2626,28.2374,28.2542,17641.0
2019-07-23 12:30:00,33.66,33.68,33.65,33.66,23881.0,28.2458,28.2626,28.2374,28.2458,23881.0
2019-07-23 12:35:00,33.67,33.68,33.66,33.66,45116.0,28.2542,28.2626,28.2458,28.2458,45116.0
2019-07-23 12:40:00,33.66,33.7,33.66,33.69,23135.0,28.2458,28.2794,28.2458,28.271,23135.0
2019-07-23 12:45:00,33.69,33.72,33.68,33.7,29588.0,28.271,28.2962,28.2626,28.2794,29588.0
2019-07-23 12:50:00,33.7,33.71,33.66,33.67,69615.0,28.2794,28.2878,28.2458,28.2542,69615.0
2019-07-23 12:55:00,33.67,33.67,33.64,33.67,11567.0,28.2542,28.2542,28.229,28.2542,11567.0
2019-07-23 13:00:00,33.66,33.7,33.66,33.67,21143.0,28.2458,28.2794,28.2458,28.2542,21143.0
2019-07-23 13:05:00,33.67,33.7,33.66,33.69,20974.0,28.2542,28.2794,28.2458,28.271,20974.0
2019-07-23 13:10:00,33.68,33.68,33.62,33.63,15039.0,28.2626,28.2626,28.2122,28.2206,15039.0
2019-07-23 13:15:00,33.62,33.66,33.62,33.64,11346.0,28.2122,28.2458,28.2122,28.229,11346.0
2019-07-23 13:20:00,33.64,33.66,33.63,33.66,6544.0,28.229,28.2458,28.2206,28.2458,6544.0
2019-07-23 13:25:00,33.65,33.66,33.58,33.6,41370.0,28.2374,28.2458,28.1787,28.1955,41370.0
2019-07-23 13:30:00,33.6,33.61,33.56,33.57,49065.0,28.1955,28.2039,28.1619,28.1703,49065.0
2019-07-23 13:35:00,33.56,33.57,33.52,33.54,94354.0,28.1619,28.1703,28.1283,28.1451,94354.0
2019-07-23 13:40:00,33.54,33.65,33.52,33.62,109677.0,28.1451,28.2374,28.1283,28.2122,109677.0
2019-07-23 13:45:00,33.63,33.68,33.62,33.66,38754.0,28.2206,28.2626,28.2122,28.2458,38754.0
2019-07-23 13:50:00,33.66,33.67,33.64,33.66,17552.0,28.2458,28.2542,28.229,28.2458,17552.0
2019-07-23 13:55:00,33.66,33.72,33.66,33.72,28339.0,28.2458,28.2962,28.2458,28.2962,28339.0
2019-07-23 14:00:00,33.72,33.73,33.68,33.69,13422.0,28.2962,28.3046,28.2626,28.271,13422.0
2019-07-23 14:05:00,33.69,33.7,33.66,33.68,51270.0,28.271,28.2794,28.2458,28.2626,51270.0
2019-07-23 14:10:00,33.69,33.69,33.67,33.69,9982.0,28.271,28.271,28.2542,28.271,9982.0
2019-07-23 14:15:00,33.69,33.69,33.65,33.65,24616.0,28.271,28.271,28.2374,28.2374,24616.0
2019-07-23 14:20:00,33.65,33.66,33.64,33.66,10308.0,28.2374,28.2458,28.229,28.2458,10308.0
2019-07-23 14:25:00,33.66,33.66,33.64,33.65,34291.0,28.2458,28.2458,28.229,28.2374,34291.0
2019-07-23 14:30:00,33.65,33.66,33.61,33.62,35579.0,28.2374,28.2458,28.2039,28.2122,35579.0
2019-07-23 14:35:00,33.62,33.62,33.6,33.6,18810.0,28.2122,28.2122,28.1955,28.1955,18810.0
2019-07-23 14:40:00,33.6,33.61,33.58,33.59,26094.0,28.1955,28.2039,28.1787,28.1871,26094.0
2019-07-23 14:45:00,33.59,33.59,33.57,33.58,11718.0,28.1871,28.1871,28.1703,28.1787,11718.0
2019-07-23 14:50:00,33.57,33.58,33.56,33.57,34747.0,28.1703,28.1787,28.1619,28.1703,34747.0
2019-07-23 14:55:00,33.56,33.56,33.55,33.55,15656.0,28.1619,28.1619,28.1535,28.1535,15656.0
2019-07-23 15:00:00,33.55,33.56,33.53,33.53,19602.0,28.1535,28.1619,28.1367,28.1367,19602.0
2019-07-23 15:05:00,33.54,33.57,33.53,33.55,88249.0,28.1451,28.1703,28.1367,28.1535,88249.0
2019-07-23 15:10:00,33.55,33.56,33.54,33.55,11894.0,28.1535,28.1619,28.1451,28.1535,11894.0
2019-07-23 15:15:00,33.55,33.55,33.54,33.55,9426.0,28.1535,28.1535,28.1451,28.1535,9426.0
2019-07-23 15:20:00,33.54,33.55,33.54,33.54,11966.0,28.1451,28.1535,28.1451,28.1451,11966.0
2019-07-23 15:25:00,33.55,33.58,33.54,33.56,35911.0,28.1535,28.1787,28.1451,28.1619,35911.0
2019-07-23 15:30:00,33.57,33.59,33.56,33.58,36774.0,28.1703,28.1871,28.1619,28.1787,36774.0
2019-07-23 15:35:00,33.58,33.58,33.56,33.56,28733.0,28.1787,28.1787,28.1619,28.1619,28733.0
2019-07-23 15:40:00,33.57,33.59,33.55,33.59,72077.0,28.1703,28.1871,28.1535,28.1871,72077.0
2019-07-23 15:45:00,33.59,33.6,33.57,33.58,55388.0,28.1871,28.1955,28.1703,28.1787,55388.0
2019-07-23 15:50:00,33.58,33.62,33.57,33.61,170010.0,28.1787,28.2122,28.1703,28.2039,170010.0
2019-07-23 15:55:00,33.62,33.64,33.57,33.58,256663.0,28.2122,28.229,28.1703,28.1787,256663.0
2019-07-24 09:30:00,33.5,33.67,33.5,33.61,111762.0,28.1116,28.2542,28.1116,28.2039,111762.0
2019-07-24 09:35:00,33.61,33.64,33.57,33.58,56281.0,28.2039,28.229,28.1703,28.1787,56281.0
2019-07-24 09:40:00,33.59,33.63,33.56,33.59,42563.0,28.1871,28.2206,28.1619,28.1871,42563.0
2019-07-24 09:45:00,33.6,33.65,33.59,33.63,288294.0,28.1955,28.2374,28.1871,28.2206,288294.0
2019-07-24 09:50:00,33.63,33.69,33.6,33.69,146447.0,28.2206,28.271,28.1955,28.271,146447.0
2019-07-24 09:55:00,33.69,33.69,33.61,33.63,39517.0,28.271,28.271,28.2039,28.2206,39517.0
2019-07-24 10:00:00,33.63,33.63,33.57,33.63,34121.0,28.2206,28.2206,28.1703,28.2206,34121.0
2019-07-24 10:05:00,33.63,33.65,33.61,33.64,20451.0,28.2206,28.2374,28.2039,28.229,20451.0
2019-07-24 10:10:00,33.64,33.66,33.63,33.64,24004.0,28.229,28.2458,28.2206,28.229,24004.0
2019-07-24 10:15:00,33.64,33.64,33.56,33.62,26273.0,28.229,28.229,28.1619,28.2122,26273.0
2019-07-24 10:20:00,33.61,33.67,33.59,33.63,26640.0,28.2039,28.2542,28.1871,28.2206,26640.0
2019-07-24 10:25:00,33.63,33.65,33.62,33.62,10058.0,28.2206,28.2374,28.2122,28.2122,10058.0
2019-07-24 10:30:00,33.63,33.66,33.62,33.65,21227.0,28.2206,28.2458,28.2122,28.2374,21227.0
2019-07-24 10:35:00,33.65,33.65,33.6,33.64,23875.0,28.2374,28.2374,28.1955,28.229,23875.0
2019-07-24 10:40:00,33.65,33.65,33.58,33.6,30287.0,28.2374,28.2374,28.1787,28.1955,30287.0
2019-07-24 10:45:00,33.59,33.6,33.55,33.55,10878.0,28.1871,28.1955,28.1535,28.1535,10878.0
2019-07-24 10:50:00,33.56,33.57,33.52,33.55,21035.0,28.1619,28.1703,28.1283,28.1535,21035.0
2019-07-24 10:55:00,33.55,33.63,33.55,33.63,23653.0,28.1535,28.2206,28.1535,28.2206,23653.0
2019-07-24 11:00:00,33.63,33.63,33.56,33.57,15597.0,28.2206,28.2206,28.1619,28.1703,15597.0
2019-07-24 11:05:00,33.56,33.6,33.54,33.59,29260.0,28.1619,28.1955,28.1451,28.1871,29260.0
2019-07-24 11:10:00,33.59,33.6,33.58,33.58,19584.0,28.1871,28.1955,28.1787,28.1787,19584.0
2019-07-24 11:15:00,33.59,33.67,33.58,33.66,57779.0,28.1871,28.2542,28.1787,28.2458,57779.0
2019-07-24 11:20:00,33.65,33.67,33.62,33.67,74072.0,28.2374,28.2542,28.2122,28.2542,74072.0
2019-07-24 11:25:00,33.66,33.7,33.65,33.7,63071.0,28.2458,28.2794,28.2374,28.2794,63071.0
2019-07-24 11:30:00,33.7,33.7,33.61,33.61,11160.0,28.2794,28.2794,28.2039,28.2039,11160.0
2019-07-24 11:35:00,33.61,33.64,33.61,33.64,15770.0,28.2039,28.229,28.2039,28.229,15770.0
2019-07-24 11:40:00,33.63,33.68,33.62,33.64,24752.0,28.2206,28.2626,28.2122,28.229,24752.0
2019-07-24 11:45:00,33.64,33.66,33.63,33.64,14843.0,28.229,28.2458,28.2206,28.229,14843.0
2019-07-24 11:50:00,33.63,33.63,33.6,33.62,12484.0,28.2206,28.2206,28.1955,28.2122,12484.0
2019-07-24 11:55:00,33.62,33.62,33.58,33.59,6584.0,28.2122,28.2122,28.1787,28.1871,6584.0
2019-07-24 12:00:00,33.59,33.59,33.53,33.55,67667.0,28.1871,28.1871,28.1367,28.1535,67667.0
2019-07-24 12:05:00,33.55,33.59,33.54,33.55,21706.0,28.1535,28.1871,28.1451,28.1535,21706.0
2019-07-24 12:10:00,33.55,33.58,33.54,33.55,19624.0,28.1535,28.1787,28.1451,28.1535,19624.0
2019-07-24 12:15:00,33.55,33.55,33.54,33.55,11343.0,28.1535,28.1535,28.1451,28.1535,11343.0
2019-07-24 12:20:00,33.54,33.56,33.53,33.54,14235.0,28.1451,28.1619,28.1367,28.1451,14235.0
2019-07-24 12:25:00,33.54,33.55,33.53,33.54,17205.0,28.1451,28.1535,28.1367,28.1451,17205.0
2019-07-24 12:30:00,33.54,33.56,33.53,33.55,12857.0,28.1451,28.1619,28.1367,28.1535,12857.0
2019-07-24 12:35:00,33.55,33.55,33.51,33.54,39571.0,28.1535,28.1535,28.1199,28.1451,39571.0
2019-07-24 12:40:00,33.54,33.64,33.53,33.63,29869.0,28.1451,28.229,28.1367,28.2206,29869.0
2019-07-24 12:45:00,33.63,33.64,33.59,33.59,19904.0,28.2206,28.229,28.1871,28.1871,19904.0
2019-07-24 12:50:00,33.59,33.6,33.58,33.58,13323.0,28.1871,28.1955,28.1787,28.1787,13323.0
2019-07-24 12:55:00,33.58,33.6,33.56,33.57,18478.0,28.1787,28.1955,28.1619,28.1703,18478.0
2019-07-24 13:00:00,33.58,33.59,33.54,33.55,24627.0,28.1787,28.1871,28.1451,28.1535,24627.0
2019-07-24 13:05:00,33.55,33.58,33.53,33.56,26672.0,28.1535,28.1787,28.1367,28.1619,26672.0
2019-07-24 13:10:00,33.57,33.57,33.53,33.54,18233.0,28.1703,28.1703,28.1367,28.1451,18233.0
2019-07-24 13:15:00,33.54,33.54,33.51,33.54,21023.0,28.1451,28.1451,28.1199,28.1451,21023.0
2019-07-24 13:20:00,33.55,33.56,33.53,33.54,21596.0,28.1535,28.1619,28.1367,28.1451,21596.0
2019-07-24 13:25:00,33.55,33.58,33.54,33.57,34663.0,28.1535,28.1787,28.1451,28.1703,34663.0
2019-07-24 13:30:00,33.58,33.63,33.57,33.63,27969.0,28.1787,28.2206,28.1703,28.2206,27969.0
2019-07-24 13:35:00,33.63,33.64,33.6,33.61,31774.0,28.2206,28.229,28.1955,28.2039,31774.0
2019-07-24 13:40:00,33.61,33.62,33.59,33.61,24218.0,28.2039,28.2122,28.1871,28.2039,24218.0
2019-07-24 13:45:00,33.6,33.64,33.58,33.63,25526.0,28.1955,28.229,28.1787,28.2206,25526.0
2019-07-24 13:50:00,33.63,33.63,33.6,33.62,34028.0,28.2206,28.2206,28.1955,28.2122,34028.0
2019-07-24 13:55:00,33.61,33.62,33.59,33.59,14796.0,28.2039,28.2122,28.1871,28.1871,14796.0
2019-07-24 14:00:00,33.59,33.64,33.58,33.62,36461.0,28.1871,28.229,28.1787,28.2122,36461.0
2019-07-24 14:05:00,33.62,33.62,33.59,33.59,12983.0,28.2122,28.2122,28.1871,28.1871,12983.0
2019-07-24 14:10:00,33.59,33.61,33.58,33.59,20636.0,28.1871,28.2039,28.1787,28.1871,20636.0
2019-07-24 14:15:00,33.58,33.63,33.58,33.62,19832.0,28.1787,28.2206,28.1787,28.2122,19832.0
2019-07-24 14:20:00,33.62,33.63,33.59,33.6,24242.0,28.2122,28.2206,28.1871,28.1955,24242.0
2019-07-24 14:25:00,33.6,33.64,33.6,33.63,76456.0,28.1955,28.229,28.1955,28.2206,76456.0
2019-07-24 14:30:00,33.64,33.67,33.62,33.63,84975.0,28.229,28.2542,28.2122,28.2206,84975.0
2019-07-24 14:35:00,33.63,33.63,33.61,33.62,23071.0,28.2206,28.2206,28.2039,28.2122,23071.0
2019-07-24 14:40:00,33.62,33.63,33.59,33.62,23503.0,28.2122,28.2206,28.1871,28.2122,23503.0
2019-07-24 14:45:00,33.62,33.63,33.61,33.62,20287.0,28.2122,28.2206,28.2039,28.2122,20287.0
2019-07-24 14:50:00,33.62,33.63,33.61,33.62,28063.0,28.2122,28.2206,28.2039,28.2122,28063.0
2019-07-24 14:55:00,33.62,33.65,33.61,33.63,98852.0,28.2122,28.2374,28.2039,28.2206,98852.0
2019-07-24 15:00:00,33.63,33.64,33.6,33.6,56601.0,28.2206,28.229,28.1955,28.1955,56601.0
2019-07-24 15:05:00,33.61,33.63,33.6,33.63,53950.0,28.2039,28.2206,28.1955,28.2206,53950.0
2019-07-24 15:10:00,33.63,33.65,33.61,33.64,93984.0,28.2206,28.2374,28.2039,28.229,93984.0
2019-07-24 15:15:00,33.64,33.66,33.62,33.64,28757.0,28.229,28.2458,28.2122,28.229,28757.0
2019-07-24 15:20:00,33.64,33.64,33.61,33.63,35414.0,28.229,28.229,28.2039,28.2206,35414.0
2019-07-24 15:25:00,33.63,33.65,33.62,33.63,86443.0,28.2206,28.2374,28.2122,28.2206,86443.0
2019-07-24 15:30:00,33.63,33.72,33.63,33.72,88091.0,28.2206,28.2962,28.2206,28.2962,88091.0
2019-07-24 15:35:00,33.71,33.72,33.69,33.72,48243.0,28.2878,28.2962,28.271,28.2962,48243.0
2019-07-24 15:40:00,33.72,33.74,33.7,33.73,56818.0,28.2962,28.3129,28.2794,28.3046,56818.0
2019-07-24 15:45:00,33.74,33.79,33.73,33.77,56496.0,28.3129,28.3549,28.3046,28.3381,56496.0
2019-07-24 15:50:00,33.77,33.78,33.75,33.77,52766.0,28.3381,28.3465,28.3213,28.3381,52766.0
2019-07-24 15:55:00,33.77,33.82,33.75,33.82,324106.0,28.3381,28.3801,28.3213,28.3801,324106.0
2019-07-25 09:30:00,33.58,33.62,33.26,33.38,212016.0,28.1787,28.2122,27.9102,28.0109,212016.0
2019-07-25 09:35:00,33.39,33.39,33.24,33.26,85003.0,28.0192,28.0192,27.8934,27.9102,85003.0
2019-07-25 09:40:00,33.26,33.26,32.96,33.02,135467.0,27.9102,27.9102,27.6584,27.7088,135467.0
2019-07-25 09:45:00,33.0,33.06,33.0,33.01,60794.0,27.692,27.7423,27.692,27.7004,60794.0
2019-07-25 09:50:00,33.01,33.05,33.0,33.04,127070.0,27.7004,27.7339,27.692,27.7255,127070.0
2019-07-25 09:55:00,33.04,33.11,33.03,33.09,85420.0,27.7255,27.7843,27.7171,27.7675,85420.0
2019-07-25 10:00:00,33.1,33.14,33.06,33.13,182586.0,27.7759,27.8095,27.7423,27.8011,182586.0
2019-07-25 10:05:00,33.13,33.14,33.09,33.1,181368.0,27.8011,27.8095,27.7675,27.7759,181368.0
2019-07-25 10:10:00,33.1,33.12,33.06,33.06,196371.0,27.7759,27.7927,27.7423,27.7423,196371.0
2019-07-25 10:15:00,33.07,33.12,33.03,33.09,85904.0,27.7507,27.7927,27.7171,27.7675,85904.0
2019-07-25 10:20:00,33.09,33.1,33.06,33.07,27455.0,27.7675,27.7759,27.7423,27.7507,27455.0
2019-07-25 10:25:00,33.08,33.11,33.07,33.1,90966.0,27.7591,27.7843,27.7507,27.7759,90966.0
2019-07-25 10:30:00,33.11,33.25,33.09,33.22,168976.0,27.7843,27.9018,27.7675,27.8766,168976.0
2019-07-25 10:35:00,33.22,33.3,33.2,33.27,113412.0,27.8766,27.9437,27.8598,27.9185,113412.0
2019-07-25 10:40:00,33.27,33.29,33.26,33.28,47672.0,27.9185,27.9353,27.9102,27.9269,47672.0
2019-07-25 10:45:00,33.27,33.28,33.19,33.21,106780.0,27.9185,27.9269,27.8514,27.8682,106780.0
2019-07-25 10:50:00,33.22,33.23,33.09,33.11,135199.0,27.8766,27.885,27.7675,27.7843,135199.0
2019-07-25 10:55:00,33.12,33.16,33.09,33.09,75315.0,27.7927,27.8262,27.7675,27.7675,75315.0
2019-07-25 11:00:00,33.09,33.16,33.09,33.14,94954.0,27.7675,27.8262,27.7675,27.8095,94954.0
2019-07-25 11:05:00,33.15,33.25,33.14,33.23,35281.0,27.8178,27.9018,27.8095,27.885,35281.0
2019-07-25 11:10:00,33.22,33.26,33.21,33.22,35885.0,27.8766,27.9102,27.8682,27.8766,35885.0
2019-07-25 11:15:00,33.22,33.23,33.14,33.17,56451.0,27.8766,27.885,27.8095,27.8346,56451.0
2019-07-25 11:20:00,33.18,33.2,33.14,33.14,59739.0,27.843,27.8598,27.8095,27.8095,59739.0
2019-07-25 11:25:00,33.14,33.15,33.08,33.08,58055.0,27.8095,27.8178,27.7591,27.7591,58055.0
2019-07-25 11:30:00,33.08,33.14,33.07,33.13,26953.0,27.7591,27.8095,27.7507,27.8011,26953.0
2019-07-25 11:35:00,33.12,33.19,33.11,33.19,56839.0,27.7927,27.8514,27.7843,27.8514,56839.0
2019-07-25 11:40:00,33.19,33.24,33.18,33.22,51917.0,27.8514,27.8934,27.843,27.8766,51917.0
2019-07-25 11:45:00,33.22,33.26,33.22,33.23,29811.0,27.8766,27.9102,27.8766,27.885,29811.0
2019-07-25 11:50:00,33.23,33.25,33.22,33.23,20699.0,27.885,27.9018,27.8766,27.885,20699.0
2019-07-25 11:55:00,33.23,33.24,33.2,33.22,23283.0,27.885,27.8934,27.8598,27.8766,23283.0
2019-07-25 12:00:00,33.22,33.22,33.16,33.18,30376.0,27.8766,27.8766,27.8262,27.843,30376.0
2019-07-25 12:05:00,33.18,33.2,33.16,33.17,55414.0,27.843,27.8598,27.8262,27.8346,55414.0
2019-07-25 12:10:00,33.17,33.18,33.13,33.15,46633.0,27.8346,27.843,27.8011,27.8178,46633.0
2019-07-25 12:15:00,33.14,33.15,33.12,33.13,19286.0,27.8095,27.8178,27.7927,27.8011,19286.0
2019-07-25 12:20:00,33.14,33.15,33.13,33.14,14271.0,27.8095,27.8178,27.8011,27.8095,14271.0
2019-07-25 12:25:00,33.15,33.16,33.13,33.14,17263.0,27.8178,27.8262,27.8011,27.8095,17263.0
2019-07-25 12:30:00,33.14,33.14,33.11,33.11,16853.0,27.8095,27.8095,27.7843,27.7843,16853.0
2019-07-25 12:35:00,33.12,33.13,33.07,33.08,31250.0,27.7927,27.8011,27.7507,27.7591,31250.0
2019-07-25 12:40:00,33.07,33.07,32.97,32.98,86734.0,27.7507,27.7507,27.6668,27.6752,86734.0
2019-07-25 12:45:00,32.98,33.05,32.97,33.05,121510.0,27.6752,27.7339,27.6668,27.7339,121510.0
2019-07-25 12:50:00,33.05,33.07,32.98,32.99,73667.0,27.7339,27.7507,27.6752,27.6836,73667.0
2019-07-25 12:55:00,32.99,33.0,32.97,32.98,45384.0,27.6836,27.692,27.6668,27.6752,45384.0
2019-07-25 13:00:00,32.97,33.01,32.95,32.98,43881.0,27.6668,27.7004,27.65,27.6752,43881.0
2019-07-25 13:05:00,32.98,33.01,32.97,32.99,29732.0,27.6752,27.7004,27.6668,27.6836,29732.0
2019-07-25 13:10:00,32.98,33.0,32.98,33.0,27162.0,27.6752,27.692,27.6752,27.692,27162.0
2019-07-25 13:15:00,33.0,33.01,32.99,33.0,31799.0,27.692,27.7004,27.6836,27.692,31799.0
2019-07-25 13:20:00,33.0,33.0,32.97,32.99,15947.0,27.692,27.692,27.6668,27.6836,15947.0
2019-07-25 13:25:00,32.99,33.0,32.97,33.0,45796.0,27.6836,27.692,27.6668,27.692,45796.0
2019-07-25 13:30:00,33.0,33.05,33.0,33.05,56568.0,27.692,27.7339,27.692,27.7339,56568.0
2019-07-25 13:35:00,33.05,33.06,33.03,33.04,22915.0,27.7339,27.7423,27.7171,27.7255,22915.0
2019-07-25 13:40:00,33.05,33.1,33.05,33.1,19598.0,27.7339,27.7759,27.7339,27.7759,19598.0
2019-07-25 13:45:00,33.09,33.11,33.07,33.09,11170.0,27.7675,27.7843,27.7507,27.7675,11170.0
2019-07-25 13:50:00,33.09,33.09,33.04,33.05,28022.0,27.7675,27.7675,27.7255,27.7339,28022.0
2019-07-25 13:55:00,33.05,33.06,33.01,33.02,23901.0,27.7339,27.7423,27.7004,27.7088,23901.0
2019-07-25 14:00:00,33.03,33.06,33.01,33.02,24925.0,27.7171,27.7423,27.7004,27.7088,24925.0
2019-07-25 14:05:00,33.02,33.03,33.0,33.02,45513.0,27.7088,27.7171,27.692,27.7088,45513.0
2019-07-25 14:10:00,33.02,33.05,33.0,33.04,67282.0,27.7088,27.7339,27.692,27.7255,67282.0
2019-07-25 14:15:00,33.04,33.05,33.02,33.02,15887.0,27.7255,27.7339,27.7088,27.7088,15887.0
2019-07-25 14:20:00,33.02,33.04,33.01,33.01,18355.0,27.7088,27.7255,27.7004,27.7004,18355.0
2019-07-25 14:25:00,33.02,33.03,32.99,32.99,26179.0,27.7088,27.7171,27.6836,27.6836,26179.0
2019-07-25 14:30:00,33.0,33.01,32.98,33.0,17919.0,27.692,27.7004,27.6752,27.692,17919.0
2019-07-25 14:35:00,33.0,33.0,32.97,32.98,33832.0,27.692,27.692,27.6668,27.6752,33832.0
2019-07-25 14:40:00,32.98,33.01,32.98,33.01,91054.0,27.6752,27.7004,27.6752,27.7004,91054.0
2019-07-25 14:45:00,33.01,33.02,32.98,32.98,81297.0,27.7004,27.7088,27.6752,27.6752,81297.0
2019-07-25 14:50:00,32.98,33.0,32.97,32.97,55895.0,27.6752,27.692,27.6668,27.6668,55895.0
2019-07-25 14:55:00,32.97,33.01,32.96,32.99,39607.0,27.6668,27.7004,27.6584,27.6836,39607.0
2019-07-25 15:00:00,32.99,33.02,32.98,32.99,50001.0,27.6836,27.7088,27.6752,27.6836,50001.0
2019-07-25 15:05:00,32.99,33.01,32.96,32.99,59051.0,27.6836,27.7004,27.6584,27.6836,59051.0
2019-07-25 15:10:00,32.98,33.01,32.98,33.0,35920.0,27.6752,27.7004,27.6752,27.692,35920.0
2019-07-25 15:15:00,33.0,33.03,32.99,33.02,23056.0,27.692,27.7171,27.6836,27.7088,23056.0
2019-07-25 15:20:00,33.03,33.04,33.0,33.01,51444.0,27.7171,27.7255,27.692,27.7004,51444.0
2019-07-25 15:25:00,33.01,33.02,33.0,33.02,46355.0,27.7004,27.7088,27.692,27.7088,46355.0
2019-07-25 15:30:00,33.02,33.05,33.01,33.02,74756.0,27.7088,27.7339,27.7004,27.7088,74756.0
2019-07-25 15:35:00,33.02,33.06,33.01,33.01,128050.0,27.7088,27.7423,27.7004,27.7004,128050.0
2019-07-25 15:40:00,33.01,33.04,33.0,33.02,65247.0,27.7004,27.7255,27.692,27.7088,65247.0
2019-07-25 15:45:00,33.02,33.03,32.97,32.99,180105.0,27.7088,27.7171,27.6668,27.6836,180105.0
2019-07-25 15:50:00,32.99,33.02,32.97,32.98,237553.0,27.6836,27.7088,27.6668,27.6752,237553.0
2019-07-25 15:55:00,32.98,33.0,32.92,33.0,279908.0,27.6752,27.692,27.6248,27.692,279908.0
2019-07-26 09:30:00,33.16,33.23,33.03,33.11,77856.0,27.8262,27.885,27.7171,27.7843,77856.0
2019-07-26 09:35:00,33.12,33.14,33.04,33.09,39946.0,27.7927,27.8095,27.7255,27.7675,39946.0
2019-07-26 09:40:00,33.1,33.22,33.1,33.22,34583.0,27.7759,27.8766,27.7759,27.8766,34583.0
2019-07-26 09:45:00,33.22,33.27,33.14,33.27,37698.0,27.8766,27.9185,27.8095,27.9185,37698.0
2019-07-26 09:50:00,33.27,33.37,33.26,33.32,126718.0,27.9185,28.0025,27.9102,27.9605,126718.0
2019-07-26 09:55:00,33.32,33.33,33.25,33.28,66929.0,27.9605,27.9689,27.9018,27.9269,66929.0
2019-07-26 10:00:00,33.27,33.35,33.27,33.32,33408.0,27.9185,27.9857,27.9185,27.9605,33408.0
2019-07-26 10:05:00,33.32,33.32,33.28,33.3,30135.0,27.9605,27.9605,27.9269,27.9437,30135.0
2019-07-26 10:10:00,33.3,33.33,33.28,33.3,48024.0,27.9437,27.9689,27.9269,27.9437,48024.0
2019-07-26 10:15:00,33.31,33.34,33.3,33.33,38169.0,27.9521,27.9773,27.9437,27.9689,38169.0
2019-07-26 10:20:00,33.32,33.33,33.29,33.3,37954.0,27.9605,27.9689,27.9353,27.9437,37954.0
2019-07-26 10:25:00,33.31,33.33,33.3,33.32,40319.0,27.9521,27.9689,27.9437,27.9605,40319.0
2019-07-26 10:30:00,33.31,33.33,33.27,33.32,59622.0,27.9521,27.9689,27.9185,27.9605,59622.0
2019-07-26 10:35:00,33.32,33.32,33.24,33.26,89255.0,27.9605,27.9605,27.8934,27.9102,89255.0
2019-07-26 10:40:00,33.26,33.26,33.21,33.21,38348.0,27.9102,27.9102,27.8682,27.8682,38348.0
2019-07-26 10:45:00,33.21,33.26,33.2,33.26,22261.0,27.8682,27.9102,27.8598,27.9102,22261.0
2019-07-26 10:50:00,33.26,33.26,33.21,33.23,21942.0,27.9102,27.9102,27.8682,27.885,21942.0
2019-07-26 10:55:00,33.23,33.24,33.21,33.22,21825.0,27.885,27.8934,27.8682,27.8766,21825.0
2019-07-26 11:00:00,33.21,33.22,33.2,33.22,18374.0,27.8682,27.8766,27.8598,27.8766,18374.0
2019-07-26 11:05:00,33.22,33.23,33.17,33.18,23614.0,27.8766,27.885,27.8346,27.843,23614.0
2019-07-26 11:10:00,33.18,33.22,33.17,33.2,22982.0,27.843,27.8766,27.8346,27.8598,22982.0
2019-07-26 11:15:00,33.21,33.25,33.2,33.25,96776.0,27.8682,27.9018,27.8598,27.9018,96776.0
2019-07-26 11:20:00,33.25,33.28,33.24,33.27,43841.0,27.9018,27.9269,27.8934,27.9185,43841.0
2019-07-26 11:25:00,33.27,33.29,33.27,33.29,50503.0,27.9185,27.9353,27.9185,27.9353,50503.0
2019-07-26 11:30:00,33.29,33.29,33.26,33.28,69791.0,27.9353,27.9353,27.9102,27.9269,69791.0
2019-07-26 11:35:00,33.27,33.34,33.27,33.34,27335.0,27.9185,27.9773,27.9185,27.9773,27335.0
2019-07-26 11:40:00,33.34,33.34,33.29,33.29,40630.0,27.9773,27.9773,27.9353,27.9353,40630.0
2019-07-26 11:45:00,33.3,33.31,33.28,33.3,33945.0,27.9437,27.9521,27.9269,27.9437,33945.0
2019-07-26 11:50:00,33.3,33.33,33.3,33.32,43600.0,27.9437,27.9689,27.9437,27.9605,43600.0
2019-07-26 11:55:00,33.31,33.42,33.3,33.42,89035.0,27.9521,28.0444,27.9437,28.0444,89035.0
2019-07-26 12:00:00,33.41,33.42,33.39,33.4,75950.0,28.036,28.0444,28.0192,28.0276,75950.0
2019-07-26 12:05:00,33.41,33.41,33.36,33.41,38524.0,28.036,28.036,27.9941,28.036,38524.0
2019-07-26 12:10:00,33.41,33.46,33.4,33.44,38274.0,28.036,28.078,28.0276,28.0612,38274.0
2019-07-26 12:15:00,33.44,33.45,33.36,33.37,48913.0,28.0612,28.0696,27.9941,28.0025,48913.0
2019-07-26 12:20:00,33.37,33.41,33.34,33.41,64449.0,28.0025,28.036,27.9773,28.036,64449.0
2019-07-26 12:25:00,33.41,33.43,33.4,33.43,41170.0,28.036,28.0528,28.0276,28.0528,41170.0
2019-07-26 12:30:00,33.43,33.43,33.39,33.41,44553.0,28.0528,28.0528,28.0192,28.036,44553.0
2019-07-26 12:35:00,33.41,33.42,33.39,33.41,36789.0,28.036,28.0444,28.0192,28.036,36789.0
2019-07-26 12:40:00,33.41,33.42,33.4,33.4,35763.0,28.036,28.0444,28.0276,28.0276,35763.0
2019-07-26 12:45:00,33.41,33.41,33.36,33.39,54601.0,28.036,28.036,27.9941,28.0192,54601.0
2019-07-26 12:50:00,33.4,33.41,33.38,33.4,56826.0,28.0276,28.036,28.0109,28.0276,56826.0
2019-07-26 12:55:00,33.41,33.47,33.4,33.47,75403.0,28.036,28.0864,28.0276,28.0864,75403.0
2019-07-26 13:00:00,33.47,33.52,33.46,33.51,61256.0,28.0864,28.1283,28.078,28.1199,61256.0
2019-07-26 13:05:00,33.51,33.55,33.5,33.54,45341.0,28.1199,28.1535,28.1116,28.1451,45341.0
2019-07-26 13:10:00,33.55,33.6,33.54,33.56,52035.0,28.1535,28.1955,28.1451,28.1619,52035.0
2019-07-26 13:15:00,33.57,33.59,33.55,33.56,46123.0,28.1703,28.1871,28.1535,28.1619,46123.0
2019-07-26 13:20:00,33.57,33.58,33.55,33.56,51496.0,28.1703,28.1787,28.1535,28.1619,51496.0
2019-07-26 13:25:00,33.56,33.56,33.53,33.56,74181.0,28.1619,28.1619,28.1367,28.1619,74181.0
2019-07-26 13:30:00,33.55,33.61,33.54,33.58,84307.0,28.1535,28.2039,28.1451,28.1787,84307.0
2019-07-26 13:35:00,33.58,33.58,33.53,33.54,85773.0,28.1787,28.1787,28.1367,28.1451,85773.0
2019-07-26 13:40:00,33.54,33.58,33.54,33.58,66703.0,28.1451,28.1787,28.1451,28.1787,66703.0
2019-07-26 13:45:00,33.58,33.61,33.56,33.6,65204.0,28.1787,28.2039,28.1619,28.1955,65204.0
2019-07-26 13:50:00,33.59,33.63,33.59,33.62,34780.0,28.1871,28.2206,28.1871,28.2122,34780.0
2019-07-26 13:55:00,33.61,33.65,33.6,33.64,46689.0,28.2039,28.2374,28.1955,28.229,46689.0
2019-07-26 14:00:00,33.65,33.65,33.59,33.61,71070.0,28.2374,28.2374,28.1871,28.2039,71070.0
2019-07-26 14:05:00,33.61,33.63,33.6,33.63,44131.0,28.2039,28.2206,28.1955,28.2206,44131.0
2019-07-26 14:10:00,33.63,33.65,33.61,33.62,46982.0,28.2206,28.2374,28.2039,28.2122,46982.0
2019-07-26 14:15:00,33.63,33.64,33.61,33.62,32444.0,28.2206,28.229,28.2039,28.2122,32444.0
2019-07-26 14:20:00,33.62,33.67,33.62,33.66,39978.0,28.2122,28.2542,28.2122,28.2458,39978.0
2019-07-26 14:25:00,33.67,33.69,33.66,33.69,48103.0,28.2542,28.271,28.2458,28.271,48103.0
2019-07-26 14:30:00,33.69,33.71,33.66,33.66,68473.0,28.271,28.2878,28.2458,28.2458,68473.0
2019-07-26 14:35:00,33.66,33.7,33.64,33.67,54573.0,28.2458,28.2794,28.229,28.2542,54573.0
2019-07-26 14:40:00,33.68,33.69,33.66,33.69,56127.0,28.2626,28.271,28.2458,28.271,56127.0
2019-07-26 14:45:00,33.69,33.7,33.67,33.69,62121.0,28.271,28.2794,28.2542,28.271,62121.0
2019-07-26 14:50:00,33.69,33.74,33.68,33.74,63879.0,28.271,28.3129,28.2626,28.3129,63879.0
2019-07-26 14:55:00,33.74,33.75,33.7,33.75,57769.0,28.3129,28.3213,28.2794,28.3213,57769.0
2019-07-26 15:00:00,33.74,33.76,33.72,33.74,60001.0,28.3129,28.3297,28.2962,28.3129,60001.0
2019-07-26 15:05:00,33.74,33.78,33.73,33.76,81197.0,28.3129,28.3465,28.3046,28.3297,81197.0
2019-07-26 15:10:00,33.76,33.76,33.74,33.76,94781.0,28.3297,28.3297,28.3129,28.3297,94781.0
2019-07-26 15:15:00,33.76,33.78,33.75,33.77,61936.0,28.3297,28.3465,28.3213,28.3381,61936.0
2019-07-26 15:20:00,33.77,33.79,33.75,33.78,141570.0,28.3381,28.3549,28.3213,28.3465,141570.0
2019-07-26 15:25:00,33.78,33.78,33.76,33.77,73366.0,28.3465,28.3465,28.3297,28.3381,73366.0
2019-07-26 15:30:00,33.77,33.79,33.76,33.77,97243.0,28.3381,28.3549,28.3297,28.3381,97243.0
2019-07-26 15:35:00,33.77,33.84,33.77,33.82,98113.0,28.3381,28.3969,28.3381,28.3801,98113.0
2019-07-26 15:40:00,33.83,33.83,33.77,33.77,183488.0,28.3885,28.3885,28.3381,28.3381,183488.0
2019-07-26 15:45:00,33.77,33.81,33.77,33.79,191741.0,28.3381,28.3717,28.3381,28.3549,191741.0
2019-07-26 15:50:00,33.79,33.82,33.78,33.81,268432.0,28.3549,28.3801,28.3465,28.3717,268432.0
2019-07-26 15:55:00,33.81,33.82,33.75,33.79,420513.0,28.3717,28.3801,28.3213,28.3549,420513.0
2019-07-29 09:30:00,34.01,34.01,33.85,33.87,255024.0,28.5395,28.5395,28.4053,28.422,255024.0
2019-07-29 09:35:00,33.87,33.97,33.85,33.94,71370.0,28.422,28.506,28.4053,28.4808,71370.0
2019-07-29 09:40:00,33.94,33.94,33.87,33.9,76214.0,28.4808,28.4808,28.422,28.4472,76214.0
2019-07-29 09:45:00,33.9,33.94,33.87,33.94,31494.0,28.4472,28.4808,28.422,28.4808,31494.0
2019-07-29 09:50:00,33.93,34.03,33.91,33.96,74785.0,28.4724,28.5563,28.4556,28.4976,74785.0
2019-07-29 09:55:00,33.95,33.97,33.91,33.96,82983.0,28.4892,28.506,28.4556,28.4976,82983.0
2019-07-29 10:00:00,33.96,33.99,33.91,33.98,49354.0,28.4976,28.5227,28.4556,28.5143,49354.0
2019-07-29 10:05:00,33.97,34.0,33.92,33.95,41294.0,28.506,28.5311,28.464,28.4892,41294.0
2019-07-29 10:10:00,33.94,33.96,33.86,33.89,62458.0,28.4808,28.4976,28.4136,28.4388,62458.0
2019-07-29 10:15:00,33.89,33.97,33.89,33.97,41306.0,28.4388,28.506,28.4388,28.506,41306.0
2019-07-29 10:20:00,33.97,33.97,33.93,33.96,33231.0,28.506,28.506,28.4724,28.4976,33231.0
2019-07-29 10:25:00,33.95,33.97,33.92,33.93,29415.0,28.4892,28.506,28.464,28.4724,29415.0
2019-07-29 10:30:00,33.94,33.97,33.94,33.97,43388.0,28.4808,28.506,28.4808,28.506,43388.0
2019-07-29 10:35:00,33.96,33.96,33.88,33.89,74960.0,28.4976,28.4976,28.4304,28.4388,74960.0
2019-07-29 10:40:00,33.89,33.91,33.87,33.89,51819.0,28.4388,28.4556,28.422,28.4388,51819.0
2019-07-29 10:45:00,33.89,33.92,33.88,33.92,53200.0,28.4388,28.464,28.4304,28.464,53200.0
2019-07-29 10:50:00,33.92,33.96,33.91,33.92,27965.0,28.464,28.4976,28.4556,28.464,27965.0
2019-07-29 10:55:00,33.93,33.94,33.89,33.94,46253.0,28.4724,28.4808,28.4388,28.4808,46253.0
2019-07-29 11:00:00,33.94,34.0,33.94,33.96,58083.0,28.4808,28.5311,28.4808,28.4976,58083.0
2019-07-29 11:05:00,33.97,34.04,33.95,34.01,86521.0,28.506,28.5647,28.4892,28.5395,86521.0
2019-07-29 11:10:00,34.01,34.01,33.96,33.97,47034.0,28.5395,28.5395,28.4976,28.506,47034.0
2019-07-29 11:15:00,33.97,34.0,33.95,33.95,69671.0,28.506,28.5311,28.4892,28.4892,69671.0
2019-07-29 11:20:00,33.95,33.98,33.95,33.95,35155.0,28.4892,28.5143,28.4892,28.4892,35155.0
2019-07-29 11:25:00,33.95,33.97,33.93,33.95,49467.0,28.4892,28.506,28.4724,28.4892,49467.0
2019-07-29 11:30:00,33.95,33.97,33.93,33.96,40719.0,28.4892,28.506,28.4724,28.4976,40719.0
2019-07-29 11:35:00,33.96,33.99,33.95,33.98,20070.0,28.4976,28.5227,28.4892,28.5143,20070.0
2019-07-29 11:40:00,33.98,33.99,33.97,33.98,24203.0,28.5143,28.5227,28.506,28.5143,24203.0
2019-07-29 11:45:00,33.98,33.99,33.96,33.96,26084.0,28.5143,28.5227,28.4976,28.4976,26084.0
2019-07-29 11:50:00,33.97,33.97,33.94,33.95,43556.0,28.506,28.506,28.4808,28.4892,43556.0
2019-07-29 11:55:00,33.95,33.98,33.95,33.98,49539.0,28.4892,28.5143,28.4892,28.5143,49539.0
2019-07-29 12:00:00,33.98,34.02,33.97,34.0,58701.0,28.5143,28.5479,28.506,28.5311,58701.0
2019-07-29 12:05:00,34.0,34.01,34.0,34.01,18173.0,28.5311,28.5395,28.5311,28.5395,18173.0
2019-07-29 12:10:00,34.01,34.05,33.99,34.05,110732.0,28.5395,28.5731,28.5227,28.5731,110732.0
2019-07-29 12:15:00,34.05,34.2,34.04,34.19,89729.0,28.5731,28.699,28.5647,28.6906,89729.0
2019-07-29 12:20:00,34.18,34.22,34.13,34.16,73370.0,28.6822,28.7157,28.6402,28.6654,73370.0
2019-07-29 12:25:00,34.16,34.18,34.11,34.18,57960.0,28.6654,28.6822,28.6234,28.6822,57960.0
2019-07-29 12:30:00,34.18,34.24,34.17,34.23,76761.0,28.6822,28.7325,28.6738,28.7241,76761.0
2019-07-29 12:35:00,34.23,34.23,34.12,34.16,53230.0,28.7241,28.7241,28.6318,28.6654,53230.0
2019-07-29 12:40:00,34.16,34.21,34.16,34.2,37578.0,28.6654,28.7073,28.6654,28.699,37578.0
2019-07-29 12:45:00,34.2,34.23,34.19,34.22,47111.0,28.699,28.7241,28.6906,28.7157,47111.0
2019-07-29 12:50:00,34.22,34.23,34.21,34.22,39326.0,28.7157,28.7241,28.7073,28.7157,39326.0
2019-07-29 12:55:00,34.22,34.25,34.2,34.23,69954.0,28.7157,28.7409,28.699,28.7241,69954.0
2019-07-29 13:00:00,34.23,34.24,34.15,34.16,27888.0,28.7241,28.7325,28.657,28.6654,27888.0
2019-07-29 13:05:00,34.16,34.2,34.12,34.18,44540.0,28.6654,28.699,28.6318,28.6822,44540.0
2019-07-29 13:10:00,34.18,34.2,34.17,34.2,17595.0,28.6822,28.699,28.6738,28.699,17595.0
2019-07-29 13:15:00,34.2,34.23,34.19,34.22,71962.0,28.699,28.7241,28.6906,28.7157,71962.0
2019-07-29 13:20:00,34.22,34.24,34.22,34.23,26977.0,28.7157,28.7325,28.7157,28.7241,26977.0
2019-07-29 13:25:00,34.23,34.24,34.2,34.2,34831.0,28.7241,28.7325,28.699,28.699,34831.0
2019-07-29 13:30:00,34.2,34.22,34.18,34.18,39558.0,28.699,28.7157,28.6822,28.6822,39558.0
2019-07-29 13:35:00,34.19,34.21,34.15,34.18,41895.0,28.6906,28.7073,28.657,28.6822,41895.0
2019-07-29 13:40:00,34.18,34.18,34.13,34.13,33493.0,28.6822,28.6822,28.6402,28.6402,33493.0
2019-07-29 13:45:00,34.14,34.15,34.11,34.11,26220.0,28.6486,28.657,28.6234,28.6234,26220.0
2019-07-29 13:50:00,34.12,34.12,34.09,34.11,27127.0,28.6318,28.6318,28.6066,28.6234,27127.0
2019-07-29 13:55:00,34.1,34.11,34.08,34.11,30551.0,28.615,28.6234,28.5983,28.6234,30551.0
2019-07-29 14:00:00,34.11,34.14,34.1,34.12,95326.0,28.6234,28.6486,28.615,28.6318,95326.0
2019-07-29 14:05:00,34.12,34.13,34.07,34.08,68100.0,28.6318,28.6402,28.5899,28.5983,68100.0
2019-07-29 14:10:00,34.08,34.12,34.07,34.12,40182.0,28.5983,28.6318,28.5899,28.6318,40182.0
2019-07-29 14:15:00,34.12,34.17,34.11,34.16,84329.0,28.6318,28.6738,28.6234,28.6654,84329.0
2019-07-29 14:20:00,34.15,34.16,34.13,34.15,37921.0,28.657,28.6654,28.6402,28.657,37921.0
2019-07-29 14:25:00,34.15,34.16,34.13,34.16,48730.0,28.657,28.6654,28.6402,28.6654,48730.0
2019-07-29 14:30:00,34.16,34.17,34.15,34.16,59210.0,28.6654,28.6738,28.657,28.6654,59210.0
2019-07-29 14:35:00,34.17,34.17,34.08,34.1,103809.0,28.6738,28.6738,28.5983,28.615,103809.0
2019-07-29 14:40:00,34.1,34.12,34.09,34.11,49640.0,28.615,28.6318,28.6066,28.6234,49640.0
2019-07-29 14:45:00,34.11,34.11,34.03,34.03,63147.0,28.6234,28.6234,28.5563,28.5563,63147.0
2019-07-29 14:50:00,34.04,34.07,34.03,34.05,92004.0,28.5647,28.5899,28.5563,28.5731,92004.0
2019-07-29 14:55:00,34.05,34.06,34.01,34.02,42342.0,28.5731,28.5815,28.5395,28.5479,42342.0
2019-07-29 15:00:00,34.02,34.04,34.01,34.03,47444.0,28.5479,28.5647,28.5395,28.5563,47444.0
2019-07-29 15:05:00,34.03,34.11,34.03,34.1,64091.0,28.5563,28.6234,28.5563,28.615,64091.0
2019-07-29 15:10:00,34.1,34.11,34.08,34.09,58575.0,28.615,28.6234,28.5983,28.6066,58575.0
2019-07-29 15:15:00,34.08,34.08,34.01,34.02,67582.0,28.5983,28.5983,28.5395,28.5479,67582.0
2019-07-29 15:20:00,34.02,34.07,34.01,34.04,41501.0,28.5479,28.5899,28.5395,28.5647,41501.0
2019-07-29 15:25:00,34.04,34.04,34.01,34.02,48893.0,28.5647,28.5647,28.5395,28.5479,48893.0
2019-07-29 15:30:00,34.02,34.05,34.01,34.05,65310.0,28.5479,28.5731,28.5395,28.5731,65310.0
2019-07-29 15:35:00,34.05,34.1,34.04,34.08,100188.0,28.5731,28.615,28.5647,28.5983,100188.0
2019-07-29 15:40:00,34.08,34.1,34.07,34.09,58754.0,28.5983,28.615,28.5899,28.6066,58754.0
2019-07-29 15:45:00,34.09,34.11,34.08,34.11,80293.0,28.6066,28.6234,28.5983,28.6234,80293.0
2019-07-29 15:50:00,34.11,34.12,34.09,34.1,173562.0,28.6234,28.6318,28.6066,28.615,173562.0
2019-07-29 15:55:00,34.11,34.11,34.05,34.1,356010.0,28.6234,28.6234,28.5731,28.615,356010.0
2019-07-30 09:30:00,31.87,32.16,31.85,31.86,415644.0,26.7437,26.9871,26.727,26.7353,415644.0
2019-07-30 09:35:00,31.91,31.97,31.33,31.7,715038.0,26.7773,26.8276,26.2906,26.6011,715038.0
2019-07-30 09:40:00,31.7,31.98,31.6,31.63,873399.0,26.6011,26.836,26.5172,26.5423,873399.0
2019-07-30 09:45:00,31.63,31.78,31.38,31.66,452612.0,26.5423,26.6682,26.3326,26.5675,452612.0
2019-07-30 09:50:00,31.66,31.74,31.44,31.68,300813.0,26.5675,26.6346,26.3829,26.5843,300813.0
2019-07-30 09:55:00,31.69,31.78,31.64,31.75,254494.0,26.5927,26.6682,26.5507,26.643,254494.0
2019-07-30 10:00:00,31.74,31.8,31.52,31.6,752717.0,26.6346,26.685,26.45,26.5172,752717.0
2019-07-30 10:05:00,31.61,31.77,31.58,31.63,380159.0,26.5256,26.6598,26.5004,26.5423,380159.0
2019-07-30 10:10:00,31.63,31.63,31.42,31.57,143575.0,26.5423,26.5423,26.3661,26.492,143575.0
2019-07-30 10:15:00,31.58,31.62,31.52,31.58,117989.0,26.5004,26.5339,26.45,26.5004,117989.0
2019-07-30 10:20:00,31.58,31.64,31.57,31.61,123347.0,26.5004,26.5507,26.492,26.5256,123347.0
2019-07-30 10:25:00,31.61,31.7,31.6,31.65,128671.0,26.5256,26.6011,26.5172,26.5591,128671.0
2019-07-30 10:30:00,31.65,31.65,31.47,31.49,256609.0,26.5591,26.5591,26.4081,26.4249,256609.0
2019-07-30 10:35:00,31.49,31.55,31.43,31.54,197883.0,26.4249,26.4752,26.3745,26.4668,197883.0
2019-07-30 10:40:00,31.55,31.57,31.5,31.51,191433.0,26.4752,26.492,26.4332,26.4416,191433.0
2019-07-30 10:45:00,31.52,31.53,31.36,31.38,134304.0,26.45,26.4584,26.3158,26.3326,134304.0
2019-07-30 10:50:00,31.38,31.47,31.36,31.44,132519.0,26.3326,26.4081,26.3158,26.3829,132519.0
2019-07-30 10:55:00,31.43,31.45,31.34,31.36,130603.0,26.3745,26.3913,26.299,26.3158,130603.0
2019-07-30 11:00:00,31.36,31.39,31.27,31.34,125900.0,26.3158,26.3409,26.2402,26.299,125900.0
2019-07-30 11:05:00,31.35,31.5,31.33,31.49,187974.0,26.3074,26.4332,26.2906,26.4249,187974.0
2019-07-30 11:10:00,31.48,31.57,31.48,31.52,112864.0,26.4165,26.492,26.4165,26.45,112864.0
2019-07-30 11:15:00,31.53,31.54,31.45,31.52,110304.0,26.4584,26.4668,26.3913,26.45,110304.0
2019-07-30 11:20:00,31.52,31.54,31.45,31.52,156917.0,26.45,26.4668,26.3913,26.45,156917.0
2019-07-30 11:25:00,31.52,31.54,31.44,31.44,192036.0,26.45,26.4668,26.3829,26.3829,192036.0
2019-07-30 11:30:00,31.44,31.48,31.4,31.42,282778.0,26.3829,26.4165,26.3493,26.3661,282778.0
2019-07-30 11:35:00,31.42,31.45,31.38,31.44,100468.0,26.3661,26.3913,26.3326,26.3829,100468.0
2019-07-30 11:40:00,31.44,31.49,31.4,31.46,115198.0,26.3829,26.4249,26.3493,26.3997,115198.0
2019-07-30 11:45:00,31.46,31.52,31.45,31.51,133343.0,26.3997,26.45,26.3913,26.4416,133343.0
2019-07-30 11:50:00,31.51,31.61,31.46,31.61,234693.0,26.4416,26.5256,26.3997,26.5256,234693.0
2019-07-30 11:55:00,31.61,31.62,31.55,31.6,129761.0,26.5256,26.5339,26.4752,26.5172,129761.0
2019-07-30 12:00:00,31.6,31.63,31.51,31.55,114816.0,26.5172,26.5423,26.4416,26.4752,114816.0
2019-07-30 12:05:00,31.55,31.55,31.5,31.52,101834.0,26.4752,26.4752,26.4332,26.45,101834.0
2019-07-30 12:10:00,31.52,31.55,31.5,31.53,59755.0,26.45,26.4752,26.4332,26.4584,59755.0
2019-07-30 12:15:00,31.53,31.53,31.46,31.46,61305.0,26.4584,26.4584,26.3997,26.3997,61305.0
2019-07-30 12:20:00,31.46,31.48,31.35,31.37,78299.0,26.3997,26.4165,26.3074,26.3242,78299.0
2019-07-30 12:25:00,31.37,31.48,31.36,31.46,109062.0,26.3242,26.4165,26.3158,26.3997,109062.0
2019-07-30 12:30:00,31.46,31.51,31.42,31.42,109068.0,26.3997,26.4416,26.3661,26.3661,109068.0
2019-07-30 12:35:00,31.42,31.46,31.41,31.43,92227.0,26.3661,26.3997,26.3577,26.3745,92227.0
2019-07-30 12:40:00,31.43,31.45,31.38,31.39,71864.0,26.3745,26.3913,26.3326,26.3409,71864.0
2019-07-30 12:45:00,31.39,31.48,31.37,31.46,125653.0,26.3409,26.4165,26.3242,26.3997,125653.0
2019-07-30 12:50:00,31.46,31.47,31.43,31.44,84193.0,26.3997,26.4081,26.3745,26.3829,84193.0
2019-07-30 12:55:00,31.45,31.49,31.43,31.48,84691.0,26.3913,26.4249,26.3745,26.4165,84691.0
2019-07-30 13:00:00,31.48,31.56,31.48,31.56,115134.0,26.4165,26.4836,26.4165,26.4836,115134.0
2019-07-30 13:05:00,31.56,31.58,31.51,31.55,107809.0,26.4836,26.5004,26.4416,26.4752,107809.0
2019-07-30 13:10:00,31.55,31.58,31.53,31.56,59102.0,26.4752,26.5004,26.4584,26.4836,59102.0
2019-07-30 13:15:00,31.57,31.64,31.54,31.6,196164.0,26.492,26.5507,26.4668,26.5172,196164.0
2019-07-30 13:20:00,31.6,31.61,31.55,31.6,82558.0,26.5172,26.5256,26.4752,26.5172,82558.0
2019-07-30 13:25:00,31.6,31.66,31.58,31.66,66906.0,26.5172,26.5675,26.5004,26.5675,66906.0
2019-07-30 13:30:00,31.65,31.68,31.64,31.65,106148.0,26.5591,26.5843,26.5507,26.5591,106148.0
2019-07-30 13:35:00,31.65,31.75,31.64,31.75,175848.0,26.5591,26.643,26.5507,26.643,175848.0
2019-07-30 13:40:00,31.74,31.74,31.65,31.67,72987.0,26.6346,26.6346,26.5591,26.5759,72987.0
2019-07-30 13:45:00,31.67,31.68,31.64,31.66,46876.0,26.5759,26.5843,26.5507,26.5675,46876.0
2019-07-30 13:50:00,31.66,31.66,31.58,31.61,84629.0,26.5675,26.5675,26.5004,26.5256,84629.0
2019-07-30 13:55:00,31.61,31.61,31.55,31.57,49530.0,26.5256,26.5256,26.4752,26.492,49530.0
2019-07-30 14:00:00,31.58,31.58,31.54,31.56,99580.0,26.5004,26.5004,26.4668,26.4836,99580.0
2019-07-30 14:05:00,31.56,31.57,31.5,31.56,219911.0,26.4836,26.492,26.4332,26.4836,219911.0
2019-07-30 14:10:00,31.56,31.59,31.53,31.57,61165.0,26.4836,26.5088,26.4584,26.492,61165.0
2019-07-30 14:15:00,31.57,31.66,31.56,31.65,116411.0,26.492,26.5675,26.4836,26.5591,116411.0
2019-07-30 14:20:00,31.65,31.67,31.6,31.62,176875.0,26.5591,26.5759,26.5172,26.5339,176875.0
2019-07-30 14:25:00,31.62,31.63,31.59,31.61,77878.0,26.5339,26.5423,26.5088,26.5256,77878.0
2019-07-30 14:30:00,31.61,31.63,31.59,31.62,90697.0,26.5256,26.5423,26.5088,26.5339,90697.0
2019-07-30 14:35:00,31.63,31.71,31.62,31.64,206295.0,26.5423,26.6095,26.5339,26.5507,206295.0
2019-07-30 14:40:00,31.64,31.68,31.63,31.67,83475.0,26.5507,26.5843,26.5423,26.5759,83475.0
2019-07-30 14:45:00,31.67,31.69,31.61,31.65,149139.0,26.5759,26.5927,26.5256,26.5591,149139.0
2019-07-30 14:50:00,31.65,31.68,31.62,31.63,87719.0,26.5591,26.5843,26.5339,26.5423,87719.0
2019-07-30 14:55:00,31.62,31.66,31.61,31.63,174854.0,26.5339,26.5675,26.5256,26.5423,174854.0
2019-07-30 15:00:00,31.63,31.65,31.6,31.62,79214.0,26.5423,26.5591,26.5172,26.5339,79214.0
2019-07-30 15:05:00,31.61,31.63,31.5,31.51,116736.0,26.5256,26.5423,26.4332,26.4416,116736.0
2019-07-30 15:10:00,31.51,31.57,31.5,31.52,138099.0,26.4416,26.492,26.4332,26.45,138099.0
2019-07-30 15:15:00,31.53,31.54,31.49,31.52,173411.0,26.4584,26.4668,26.4249,26.45,173411.0
2019-07-30 15:20:00,31.51,31.51,31.42,31.46,133674.0,26.4416,26.4416,26.3661,26.3997,133674.0
2019-07-30 15:25:00,31.46,31.49,31.43,31.45,107070.0,26.3997,26.4249,26.3745,26.3913,107070.0
2019-07-30 15:30:00,31.44,31.45,31.37,31.38,90726.0,26.3829,26.3913,26.3242,26.3326,90726.0
2019-07-30 15:35:00,31.37,31.39,31.28,31.31,324023.0,26.3242,26.3409,26.2486,26.2738,324023.0
2019-07-30 15:40:00,31.31,31.32,31.26,31.29,280152.0,26.2738,26.2822,26.2319,26.257,280152.0
2019-07-30 15:45:00,31.28,31.29,31.21,31.24,488059.0,26.2486,26.257,26.1899,26.2151,488059.0
2019-07-30 15:50:00,31.23,31.45,31.22,31.39,657095.0,26.2067,26.3913,26.1983,26.3409,657095.0
2019-07-30 15:55:00,31.38,31.43,31.31,31.39,941129.0,26.3326,26.3745,26.2738,26.3409,941129.0
2019-07-31 09:30:00,31.27,31.33,31.06,31.07,478859.0,26.2402,26.2906,26.064,26.0724,478859.0
2019-07-31 09:35:00,31.07,31.11,30.88,30.89,392336.0,26.0724,26.106,25.913,25.9214,392336.0
2019-07-31 09:40:00,30.88,31.01,30.73,30.96,327579.0,25.913,26.0221,25.7871,25.9801,327579.0
2019-07-31 09:45:00,30.96,30.97,30.78,30.8,416571.0,25.9801,25.9885,25.8291,25.8458,416571.0
2019-07-31 09:50:00,30.79,30.96,30.79,30.95,268409.0,25.8375,25.9801,25.8375,25.9717,268409.0
2019-07-31 09:55:00,30.95,30.99,30.83,30.97,331034.0,25.9717,26.0053,25.871,25.9885,331034.0
2019-07-31 10:00:00,30.96,31.02,30.91,30.98,373452.0,25.9801,26.0305,25.9381,25.9969,373452.0
2019-07-31 10:05:00,30.98,31.02,30.97,30.98,255862.0,25.9969,26.0305,25.9885,25.9969,255862.0
2019-07-31 10:10:00,30.99,31.03,30.95,31.02,151006.0,26.0053,26.0388,25.9717,26.0305,151006.0
2019-07-31 10:15:00,31.02,31.05,30.96,31.03,243797.0,26.0305,26.0556,25.9801,26.0388,243797.0
2019-07-31 10:20:00,31.03,31.04,30.96,31.0,121346.0,26.0388,26.0472,25.9801,26.0137,121346.0
2019-07-31 10:25:00,31.0,31.05,30.99,31.02,117617.0,26.0137,26.0556,26.0053,26.0305,117617.0
2019-07-31 10:30:00,31.02,31.04,30.98,30.99,326455.0,26.0305,26.0472,25.9969,26.0053,326455.0
2019-07-31 10:35:00,30.99,31.09,30.98,31.04,158198.0,26.0053,26.0892,25.9969,26.0472,158198.0
2019-07-31 10:40:00,31.04,31.09,31.0,31.01,88708.0,26.0472,26.0892,26.0137,26.0221,88708.0
2019-07-31 10:45:00,31.0,31.02,30.91,30.94,165439.0,26.0137,26.0305,25.9381,25.9633,165439.0
2019-07-31 10:50:00,30.94,30.95,30.9,30.92,122345.0,25.9633,25.9717,25.9298,25.9465,122345.0
2019-07-31 10:55:00,30.92,30.98,30.9,30.94,102859.0,25.9465,25.9969,25.9298,25.9633,102859.0
2019-07-31 11:00:00,30.94,31.02,30.94,30.99,54560.0,25.9633,26.0305,25.9633,26.0053,54560.0
2019-07-31 11:05:00,30.99,31.02,30.97,30.98,93971.0,26.0053,26.0305,25.9885,25.9969,93971.0
2019-07-31 11:10:00,30.98,31.03,30.96,31.01,55167.0,25.9969,26.0388,25.9801,26.0221,55167.0
2019-07-31 11:15:00,31.02,31.02,30.97,30.98,52670.0,26.0305,26.0305,25.9885,25.9969,52670.0
2019-07-31 11:20:00,30.98,31.03,30.97,31.02,59828.0,25.9969,26.0388,25.9885,26.0305,59828.0
2019-07-31 11:25:00,31.03,31.06,31.0,31.04,65718.0,26.0388,26.064,26.0137,26.0472,65718.0
2019-07-31 11:30:00,31.03,31.08,31.01,31.02,68711.0,26.0388,26.0808,26.0221,26.0305,68711.0
2019-07-31 11:35:00,31.02,31.05,31.0,31.02,58572.0,26.0305,26.0556,26.0137,26.0305,58572.0
2019-07-31 11:40:00,31.02,31.04,31.0,31.02,53622.0,26.0305,26.0472,26.0137,26.0305,53622.0
2019-07-31 11:45:00,31.02,31.06,31.01,31.06,73464.0,26.0305,26.064,26.0221,26.064,73464.0
2019-07-31 11:50:00,31.06,31.08,31.03,31.06,58203.0,26.064,26.0808,26.0388,26.064,58203.0
2019-07-31 11:55:00,31.06,31.06,31.03,31.05,44283.0,26.064,26.064,26.0388,26.0556,44283.0
2019-07-31 12:00:00,31.05,31.06,31.03,31.05,64724.0,26.0556,26.064,26.0388,26.0556,64724.0
2019-07-31 12:05:00,31.05,31.06,31.02,31.03,64428.0,26.0556,26.064,26.0305,26.0388,64428.0
2019-07-31 12:10:00,31.02,31.05,31.01,31.04,56599.0,26.0305,26.0556,26.0221,26.0472,56599.0
2019-07-31 12:15:00,31.04,31.04,30.99,31.0,100281.0,26.0472,26.0472,26.0053,26.0137,100281.0
2019-07-31 12:20:00,31.0,31.03,30.99,31.0,77372.0,26.0137,26.0388,26.0053,26.0137,77372.0
2019-07-31 12:25:00,31.01,31.02,30.96,30.98,92324.0,26.0221,26.0305,25.9801,25.9969,92324.0
2019-07-31 12:30:00,30.98,30.99,30.9,30.92,83534.0,25.9969,26.0053,25.9298,25.9465,83534.0
2019-07-31 12:35:00,30.92,30.92,30.86,30.87,132212.0,25.9465,25.9465,25.8962,25.9046,132212.0
2019-07-31 12:40:00,30.86,30.89,30.85,30.89,84578.0,25.8962,25.9214,25.8878,25.9214,84578.0
2019-07-31 12:45:00,30.89,30.9,30.83,30.84,84071.0,25.9214,25.9298,25.871,25.8794,84071.0
2019-07-31 12:50:00,30.84,30.85,30.81,30.84,44784.0,25.8794,25.8878,25.8542,25.8794,44784.0
2019-07-31 12:55:00,30.85,30.89,30.84,30.88,213430.0,25.8878,25.9214,25.8794,25.913,213430.0
2019-07-31 13:00:00,30.88,30.91,30.84,30.87,58460.0,25.913,25.9381,25.8794,25.9046,58460.0
2019-07-31 13:05:00,30.87,30.92,30.87,30.91,121229.0,25.9046,25.9465,25.9046,25.9381,121229.0
2019-07-31 13:10:00,30.91,30.92,30.84,30.85,72157.0,25.9381,25.9465,25.8794,25.8878,72157.0
2019-07-31 13:15:00,30.85,30.88,30.84,30.86,29260.0,25.8878,25.913,25.8794,25.8962,29260.0
2019-07-31 13:20:00,30.87,30.91,30.86,30.91,42069.0,25.9046,25.9381,25.8962,25.9381,42069.0
2019-07-31 13:25:00,30.91,30.93,30.89,30.93,47634.0,25.9381,25.9549,25.9214,25.9549,47634.0
2019-07-31 13:30:00,30.93,30.96,30.91,30.96,58278.0,25.9549,25.9801,25.9381,25.9801,58278.0
2019-07-31 13:35:00,30.96,30.98,30.93,30.94,54262.0,25.9801,25.9969,25.9549,25.9633,54262.0
2019-07-31 13:40:00,30.93,30.95,30.89,30.93,50143.0,25.9549,25.9717,25.9214,25.9549,50143.0
2019-07-31 13:45:00,30.94,30.94,30.9,30.91,36939.0,25.9633,25.9633,25.9298,25.9381,36939.0
2019-07-31 13:50:00,30.91,30.97,30.9,30.97,69147.0,25.9381,25.9885,25.9298,25.9885,69147.0
2019-07-31 13:55:00,30.97,31.05,30.97,31.02,68510.0,25.9885,26.0556,25.9885,26.0305,68510.0
2019-07-31 14:00:00,31.01,31.04,30.94,31.0,95858.0,26.0221,26.0472,25.9633,26.0137,95858.0
2019-07-31 14:05:00,30.99,31.01,30.96,31.01,71326.0,26.0053,26.0221,25.9801,26.0221,71326.0
2019-07-31 14:10:00,31.0,31.02,30.99,31.0,59413.0,26.0137,26.0305,26.0053,26.0137,59413.0
2019-07-31 14:15:00,31.0,31.01,30.96,30.99,93632.0,26.0137,26.0221,25.9801,26.0053,93632.0
2019-07-31 14:20:00,31.0,31.03,30.99,31.01,73108.0,26.0137,26.0388,26.0053,26.0221,73108.0
2019-07-31 14:25:00,31.01,31.04,31.0,31.03,52553.0,26.0221,26.0472,26.0137,26.0388,52553.0
2019-07-31 14:30:00,31.02,31.05,31.0,31.02,71502.0,26.0305,26.0556,26.0137,26.0305,71502.0
2019-07-31 14:35:00,31.03,31.04,30.9,30.91,146179.0,26.0388,26.0472,25.9298,25.9381,146179.0
2019-07-31 14:40:00,30.9,30.93,30.88,30.9,253880.0,25.9298,25.9549,25.913,25.9298,253880.0
2019-07-31 14:45:00,30.89,30.9,30.71,30.72,211289.0,25.9214,25.9298,25.7703,25.7787,211289.0
2019-07-31 14:50:00,30.72,30.72,30.35,30.55,197196.0,25.7787,25.7787,25.4682,25.6361,197196.0
2019-07-31 14:55:00,30.55,30.71,30.52,30.67,130525.0,25.6361,25.7703,25.6109,25.7368,130525.0
2019-07-31 15:00:00,30.67,30.86,30.63,30.77,157253.0,25.7368,25.8962,25.7032,25.8207,157253.0
2019-07-31 15:05:00,30.76,30.88,30.74,30.83,143408.0,25.8123,25.913,25.7955,25.871,143408.0
2019-07-31 15:10:00,30.83,30.83,30.76,30.82,128842.0,25.871,25.871,25.8123,25.8626,128842.0
2019-07-31 15:15:00,30.82,30.91,30.77,30.88,233544.0,25.8626,25.9381,25.8207,25.913,233544.0
2019-07-31 15:20:00,30.87,30.95,30.85,30.9,113255.0,25.9046,25.9717,25.8878,25.9298,113255.0
2019-07-31 15:25:00,30.9,31.01,30.88,30.99,274596.0,25.9298,26.0221,25.913,26.0053,274596.0
2019-07-31 15:30:00,30.98,31.01,30.91,30.95,276509.0,25.9969,26.0221,25.9381,25.9717,276509.0
2019-07-31 15:35:00,30.95,30.99,30.85,30.88,197897.0,25.9717,26.0053,25.8878,25.913,197897.0
2019-07-31 15:40:00,30.89,30.92,30.83,30.89,134904.0,25.9214,25.9465,25.871,25.9214,134904.0
2019-07-31 15:45:00,30.89,30.9,30.82,30.84,114346.0,25.9214,25.9298,25.8626,25.8794,114346.0
2019-07-31 15:50:00,30.84,30.9,30.79,30.8,451929.0,25.8794,25.9298,25.8375,25.8458,451929.0
2019-07-31 15:55:00,30.81,30.83,30.74,30.74,407969.0,25.8542,25.871,25.7955,25.7955,407969.0
2019-08-01 09:30:00,30.39,30.5,30.33,30.46,283300.0,25.5018,25.5941,25.4514,25.5605,283300.0
2019-08-01 09:35:00,30.45,30.48,30.34,30.37,157191.0,25.5521,25.5773,25.4598,25.485,157191.0
2019-08-01 09:40:00,30.37,30.38,30.16,30.21,237216.0,25.485,25.4934,25.3088,25.3507,237216.0
2019-08-01 09:45:00,30.21,30.31,30.19,30.29,326270.0,25.3507,25.4347,25.334,25.4179,326270.0
2019-08-01 09:50:00,30.29,30.29,30.19,30.21,83702.0,25.4179,25.4179,25.334,25.3507,83702.0
2019-08-01 09:55:00,30.21,30.25,30.2,30.22,47555.0,25.3507,25.3843,25.3424,25.3591,47555.0
2019-08-01 10:00:00,30.22,30.28,30.2,30.26,111530.0,25.3591,25.4095,25.3424,25.3927,111530.0
2019-08-01 10:05:00,30.25,30.34,30.23,30.28,76967.0,25.3843,25.4598,25.3675,25.4095,76967.0
2019-08-01 10:10:00,30.29,30.32,30.24,30.26,57726.0,25.4179,25.4431,25.3759,25.3927,57726.0
2019-08-01 10:15:00,30.26,30.41,30.22,30.41,122224.0,25.3927,25.5186,25.3591,25.5186,122224.0
2019-08-01 10:20:00,30.41,30.46,30.39,30.45,141745.0,25.5186,25.5605,25.5018,25.5521,141745.0
2019-08-01 10:25:00,30.44,30.51,30.44,30.46,129562.0,25.5437,25.6025,25.5437,25.5605,129562.0
2019-08-01 10:30:00,30.46,30.47,30.39,30.41,146948.0,25.5605,25.5689,25.5018,25.5186,146948.0
2019-08-01 10:35:00,30.41,30.43,30.36,30.37,68464.0,25.5186,25.5354,25.4766,25.485,68464.0
2019-08-01 10:40:00,30.37,30.37,30.31,30.33,49603.0,25.485,25.485,25.4347,25.4514,49603.0
2019-08-01 10:45:00,30.33,30.41,30.31,30.4,56496.0,25.4514,25.5186,25.4347,25.5102,56496.0
2019-08-01 10:50:00,30.4,30.44,30.37,30.44,94993.0,25.5102,25.5437,25.485,25.5437,94993.0
2019-08-01 10:55:00,30.45,30.46,30.41,30.44,44304.0,25.5521,25.5605,25.5186,25.5437,44304.0
2019-08-01 11:00:00,30.45,30.56,30.44,30.55,99901.0,25.5521,25.6444,25.5437,25.6361,99901.0
2019-08-01 11:05:00,30.55,30.59,30.53,30.58,160138.0,25.6361,25.6696,25.6193,25.6612,160138.0
2019-08-01 11:10:00,30.58,30.72,30.57,30.69,105484.0,25.6612,25.7787,25.6528,25.7535,105484.0
2019-08-01 11:15:00,30.69,30.72,30.68,30.69,91774.0,25.7535,25.7787,25.7451,25.7535,91774.0
2019-08-01 11:20:00,30.7,30.7,30.62,30.63,88114.0,25.7619,25.7619,25.6948,25.7032,88114.0
2019-08-01 11:25:00,30.63,30.71,30.61,30.7,60009.0,25.7032,25.7703,25.6864,25.7619,60009.0
2019-08-01 11:30:00,30.7,30.71,30.64,30.71,103799.0,25.7619,25.7703,25.7116,25.7703,103799.0
2019-08-01 11:35:00,30.71,30.76,30.69,30.75,93200.0,25.7703,25.8123,25.7535,25.8039,93200.0
2019-08-01 11:40:00,30.75,30.76,30.71,30.71,65521.0,25.8039,25.8123,25.7703,25.7703,65521.0
2019-08-01 11:45:00,30.71,30.75,30.66,30.67,97593.0,25.7703,25.8039,25.7284,25.7368,97593.0
2019-08-01 11:50:00,30.67,30.7,30.64,30.65,43752.0,25.7368,25.7619,25.7116,25.72,43752.0
2019-08-01 11:55:00,30.65,30.66,30.61,30.64,39026.0,25.72,25.7284,25.6864,25.7116,39026.0
2019-08-01 12:00:00,30.63,30.65,30.62,30.63,33813.0,25.7032,25.72,25.6948,25.7032,33813.0
2019-08-01 12:05:00,30.62,30.63,30.59,30.61,45901.0,25.6948,25.7032,25.6696,25.6864,45901.0
2019-08-01 12:10:00,30.62,30.64,30.61,30.62,41962.0,25.6948,25.7116,25.6864,25.6948,41962.0
2019-08-01 12:15:00,30.62,30.62,30.59,30.6,54102.0,25.6948,25.6948,25.6696,25.678,54102.0
2019-08-01 12:20:00,30.6,30.61,30.57,30.6,84605.0,25.678,25.6864,25.6528,25.678,84605.0
2019-08-01 12:25:00,30.6,30.61,30.58,30.59,31211.0,25.678,25.6864,25.6612,25.6696,31211.0
2019-08-01 12:30:00,30.59,30.59,30.58,30.59,15594.0,25.6696,25.6696,25.6612,25.6696,15594.0
2019-08-01 12:35:00,30.59,30.59,30.52,30.55,57411.0,25.6696,25.6696,25.6109,25.6361,57411.0
2019-08-01 12:40:00,30.55,30.58,30.54,30.55,16667.0,25.6361,25.6612,25.6277,25.6361,16667.0
2019-08-01 12:45:00,30.56,30.59,30.55,30.55,28043.0,25.6444,25.6696,25.6361,25.6361,28043.0
2019-08-01 12:50:00,30.56,30.57,30.54,30.54,16948.0,25.6444,25.6528,25.6277,25.6277,16948.0
2019-08-01 12:55:00,30.54,30.55,30.49,30.52,40090.0,25.6277,25.6361,25.5857,25.6109,40090.0
2019-08-01 13:00:00,30.51,30.55,30.51,30.54,44427.0,25.6025,25.6361,25.6025,25.6277,44427.0
2019-08-01 13:05:00,30.54,30.55,30.51,30.53,43011.0,25.6277,25.6361,25.6025,25.6193,43011.0
2019-08-01 13:10:00,30.53,30.61,30.52,30.61,98126.0,25.6193,25.6864,25.6109,25.6864,98126.0
2019-08-01 13:15:00,30.61,30.62,30.53,30.53,76785.0,25.6864,25.6948,25.6193,25.6193,76785.0
2019-08-01 13:20:00,30.53,30.53,30.49,30.52,51370.0,25.6193,25.6193,25.5857,25.6109,51370.0
2019-08-01 13:25:00,30.52,30.52,30.22,30.23,160419.0,25.6109,25.6109,25.3591,25.3675,160419.0
2019-08-01 13:30:00,30.22,30.31,30.11,30.12,156926.0,25.3591,25.4347,25.2668,25.2752,156926.0
2019-08-01 13:35:00,30.12,30.17,29.92,29.95,261671.0,25.2752,25.3172,25.1074,25.1326,261671.0
2019-08-01 13:40:00,29.95,29.99,29.88,29.89,415876.0,25.1326,25.1661,25.0738,25.0822,415876.0
2019-08-01 13:45:00,29.89,29.94,29.85,29.91,205101.0,25.0822,25.1242,25.0486,25.099,205101.0
2019-08-01 13:50:00,29.91,29.96,29.82,29.82,119025.0,25.099,25.141,25.0235,25.0235,119025.0
2019-08-01 13:55:00,29.82,29.97,29.79,29.96,151358.0,25.0235,25.1493,24.9983,25.141,151358.0
2019-08-01 14:00:00,29.95,29.95,29.88,29.89,171944.0,25.1326,25.1326,25.0738,25.0822,171944.0
2019-08-01 14:05:00,29.89,29.93,29.87,29.89,184169.0,25.0822,25.1158,25.0654,25.0822,184169.0
2019-08-01 14:10:00,29.88,29.89,29.74,29.82,96951.0,25.0738,25.0822,24.9563,25.0235,96951.0
2019-08-01 14:15:00,29.82,29.85,29.81,29.84,205855.0,25.0235,25.0486,25.0151,25.0403,205855.0
2019-08-01 14:20:00,29.84,29.84,29.65,29.68,138030.0,25.0403,25.0403,24.8808,24.906,138030.0
2019-08-01 14:25:00,29.68,29.78,29.65,29.78,189950.0,24.906,24.9899,24.8808,24.9899,189950.0
2019-08-01 14:30:00,29.78,29.8,29.73,29.79,185564.0,24.9899,25.0067,24.948,24.9983,185564.0
2019-08-01 14:35:00,29.79,29.81,29.72,29.73,87742.0,24.9983,25.0151,24.9396,24.948,87742.0
2019-08-01 14:40:00,29.73,29.78,29.64,29.66,78966.0,24.948,24.9899,24.8724,24.8892,78966.0
2019-08-01 14:45:00,29.66,29.8,29.64,29.8,118649.0,24.8892,25.0067,24.8724,25.0067,118649.0
2019-08-01 14:50:00,29.8,29.83,29.75,29.75,78668.0,25.0067,25.0319,24.9647,24.9647,78668.0
2019-08-01 14:55:00,29.75,29.76,29.62,29.69,117431.0,24.9647,24.9731,24.8556,24.9144,117431.0
2019-08-01 15:00:00,29.69,29.71,29.63,29.69,68352.0,24.9144,24.9312,24.864,24.9144,68352.0
2019-08-01 15:05:00,29.69,29.72,29.64,29.66,48723.0,24.9144,24.9396,24.8724,24.8892,48723.0
2019-08-01 15:10:00,29.66,29.67,29.62,29.63,57211.0,24.8892,24.8976,24.8556,24.864,57211.0
2019-08-01 15:15:00,29.64,29.78,29.61,29.74,95047.0,24.8724,24.9899,24.8473,24.9563,95047.0
2019-08-01 15:20:00,29.75,29.84,29.74,29.84,70123.0,24.9647,25.0403,24.9563,25.0403,70123.0
2019-08-01 15:25:00,29.84,29.86,29.78,29.8,86472.0,25.0403,25.057,24.9899,25.0067,86472.0
2019-08-01 15:30:00,29.8,29.82,29.74,29.79,175965.0,25.0067,25.0235,24.9563,24.9983,175965.0
2019-08-01 15:35:00,29.78,29.88,29.76,29.87,145203.0,24.9899,25.0738,24.9731,25.0654,145203.0
2019-08-01 15:40:00,29.87,29.89,29.79,29.82,218114.0,25.0654,25.0822,24.9983,25.0235,218114.0
2019-08-01 15:45:00,29.83,29.88,29.8,29.8,152813.0,25.0319,25.0738,25.0067,25.0067,152813.0
2019-08-01 15:50:00,29.8,29.81,29.74,29.76,358729.0,25.0067,25.0151,24.9563,24.9731,358729.0
2019-08-01 15:55:00,29.76,29.78,29.74,29.75,528943.0,24.9731,24.9899,24.9563,24.9647,528943.0
2019-08-02 09:30:00,29.5,29.62,29.4,29.58,153850.0,24.7549,24.8556,24.671,24.8221,153850.0
2019-08-02 09:35:00,29.57,29.62,29.47,29.58,82621.0,24.8137,24.8556,24.7298,24.8221,82621.0
2019-08-02 09:40:00,29.59,29.63,29.54,29.57,96867.0,24.8305,24.864,24.7885,24.8137,96867.0
2019-08-02 09:45:00,29.56,29.7,29.55,29.67,73362.0,24.8053,24.9228,24.7969,24.8976,73362.0
2019-08-02 09:50:00,29.67,29.76,29.67,29.71,56415.0,24.8976,24.9731,24.8976,24.9312,56415.0
2019-08-02 09:55:00,29.71,29.76,29.51,29.51,374867.0,24.9312,24.9731,24.7633,24.7633,374867.0
2019-08-02 10:00:00,29.52,29.56,29.48,29.53,100100.0,24.7717,24.8053,24.7382,24.7801,100100.0
2019-08-02 10:05:00,29.53,29.58,29.52,29.56,84962.0,24.7801,24.8221,24.7717,24.8053,84962.0
2019-08-02 10:10:00,29.56,29.61,29.52,29.58,118859.0,24.8053,24.8473,24.7717,24.8221,118859.0
2019-08-02 10:15:00,29.58,29.68,29.57,29.65,134059.0,24.8221,24.906,24.8137,24.8808,134059.0
2019-08-02 10:20:00,29.65,29.65,29.56,29.64,126591.0,24.8808,24.8808,24.8053,24.8724,126591.0
2019-08-02 10:25:00,29.64,29.69,29.63,29.64,97173.0,24.8724,24.9144,24.864,24.8724,97173.0
2019-08-02 10:30:00,29.64,29.64,29.46,29.46,152705.0,24.8724,24.8724,24.7214,24.7214,152705.0
2019-08-02 10:35:00,29.46,29.52,29.43,29.51,140631.0,24.7214,24.7717,24.6962,24.7633,140631.0
2019-08-02 10:40:00,29.51,29.51,29.46,29.49,92863.0,24.7633,24.7633,24.7214,24.7466,92863.0
2019-08-02 10:45:00,29.48,29.49,29.41,29.42,65962.0,24.7382,24.7466,24.6794,24.6878,65962.0
2019-08-02 10:50:00,29.41,29.42,29.3,29.31,41789.0,24.6794,24.6878,24.5871,24.5955,41789.0
2019-08-02 10:55:00,29.32,29.34,29.28,29.29,52863.0,24.6039,24.6207,24.5703,24.5787,52863.0
2019-08-02 11:00:00,29.29,29.29,29.23,29.24,95727.0,24.5787,24.5787,24.5284,24.5368,95727.0
2019-08-02 11:05:00,29.24,29.35,29.24,29.35,97195.0,24.5368,24.6291,24.5368,24.6291,97195.0
2019-08-02 11:10:00,29.35,29.38,29.32,29.34,29950.0,24.6291,24.6542,24.6039,24.6207,29950.0
2019-08-02 11:15:00,29.33,29.42,29.31,29.41,45750.0,24.6123,24.6878,24.5955,24.6794,45750.0
2019-08-02 11:20:00,29.41,29.43,29.36,29.37,66519.0,24.6794,24.6962,24.6375,24.6459,66519.0
2019-08-02 11:25:00,29.37,29.4,29.35,29.39,60615.0,24.6459,24.671,24.6291,24.6626,60615.0
2019-08-02 11:30:00,29.39,29.4,29.31,29.32,55094.0,24.6626,24.671,24.5955,24.6039,55094.0
2019-08-02 11:35:00,29.31,29.32,29.27,29.28,54665.0,24.5955,24.6039,24.5619,24.5703,54665.0
2019-08-02 11:40:00,29.27,29.33,29.27,29.32,64157.0,24.5619,24.6123,24.5619,24.6039,64157.0
2019-08-02 11:45:00,29.32,29.33,29.29,29.3,54393.0,24.6039,24.6123,24.5787,24.5871,54393.0
2019-08-02 11:50:00,29.3,29.33,29.25,29.33,68282.0,24.5871,24.6123,24.5452,24.6123,68282.0
2019-08-02 11:55:00,29.32,29.34,29.28,29.3,60314.0,24.6039,24.6207,24.5703,24.5871,60314.0
2019-08-02 12:00:00,29.31,29.31,29.28,29.28,64797.0,24.5955,24.5955,24.5703,24.5703,64797.0
2019-08-02 12:05:00,29.28,29.31,29.27,29.3,71705.0,24.5703,24.5955,24.5619,24.5871,71705.0
2019-08-02 12:10:00,29.29,29.32,29.28,29.31,53800.0,24.5787,24.6039,24.5703,24.5955,53800.0
2019-08-02 12:15:00,29.31,29.35,29.29,29.35,24141.0,24.5955,24.6291,24.5787,24.6291,24141.0
2019-08-02 12:20:00,29.34,29.35,29.3,29.33,28147.0,24.6207,24.6291,24.5871,24.6123,28147.0
2019-08-02 12:25:00,29.32,29.34,29.29,29.32,28394.0,24.6039,24.6207,24.5787,24.6039,28394.0
2019-08-02 12:30:00,29.32,29.33,29.28,29.3,39948.0,24.6039,24.6123,24.5703,24.5871,39948.0
2019-08-02 12:35:00,29.29,29.3,29.27,29.29,33803.0,24.5787,24.5871,24.5619,24.5787,33803.0
2019-08-02 12:40:00,29.28,29.3,29.25,29.26,32118.0,24.5703,24.5871,24.5452,24.5536,32118.0
2019-08-02 12:45:00,29.26,29.27,29.2,29.21,40283.0,24.5536,24.5619,24.5032,24.5116,40283.0
2019-08-02 12:50:00,29.22,29.25,29.21,29.24,28153.0,24.52,24.5452,24.5116,24.5368,28153.0
2019-08-02 12:55:00,29.24,29.24,29.18,29.19,27938.0,24.5368,24.5368,24.4864,24.4948,27938.0
2019-08-02 13:00:00,29.19,29.2,29.13,29.19,60911.0,24.4948,24.5032,24.4445,24.4948,60911.0
2019-08-02 13:05:00,29.19,29.19,29.14,29.18,61993.0,24.4948,24.4948,24.4529,24.4864,61993.0
2019-08-02 13:10:00,29.18,29.19,29.16,29.17,67925.0,24.4864,24.4948,24.4696,24.478,67925.0
2019-08-02 13:15:00,29.17,29.19,29.17,29.18,48510.0,24.478,24.4948,24.478,24.4864,48510.0
2019-08-02 13:20:00,29.18,29.19,29.16,29.17,31245.0,24.4864,24.4948,24.4696,24.478,31245.0
2019-08-02 13:25:00,29.17,29.17,29.12,29.16,74454.0,24.478,24.478,24.4361,24.4696,74454.0
2019-08-02 13:30:00,29.16,29.16,29.1,29.11,32369.0,24.4696,24.4696,24.4193,24.4277,32369.0
2019-08-02 13:35:00,29.11,29.11,29.08,29.11,37709.0,24.4277,24.4277,24.4025,24.4277,37709.0
2019-08-02 13:40:00,29.11,29.14,29.1,29.12,27352.0,24.4277,24.4529,24.4193,24.4361,27352.0
2019-08-02 13:45:00,29.12,29.15,29.11,29.12,25277.0,24.4361,24.4612,24.4277,24.4361,25277.0
2019-08-02 13:50:00,29.11,29.13,29.09,29.11,45368.0,24.4277,24.4445,24.4109,24.4277,45368.0
2019-08-02 13:55:00,29.11,29.13,29.09,29.1,29326.0,24.4277,24.4445,24.4109,24.4193,29326.0
2019-08-02 14:00:00,29.1,29.14,29.07,29.12,58252.0,24.4193,24.4529,24.3941,24.4361,58252.0
2019-08-02 14:05:00,29.12,29.18,29.12,29.14,35301.0,24.4361,24.4864,24.4361,24.4529,35301.0
2019-08-02 14:10:00,29.15,29.2,29.14,29.2,25410.0,24.4612,24.5032,24.4529,24.5032,25410.0
2019-08-02 14:15:00,29.2,29.21,29.16,29.18,27824.0,24.5032,24.5116,24.4696,24.4864,27824.0
2019-08-02 14:20:00,29.18,29.23,29.16,29.2,36427.0,24.4864,24.5284,24.4696,24.5032,36427.0
2019-08-02 14:25:00,29.21,29.23,29.16,29.17,27628.0,24.5116,24.5284,24.4696,24.478,27628.0
2019-08-02 14:30:00,29.17,29.19,29.14,29.14,25695.0,24.478,24.4948,24.4529,24.4529,25695.0
2019-08-02 14:35:00,29.15,29.18,29.14,29.17,41533.0,24.4612,24.4864,24.4529,24.478,41533.0
2019-08-02 14:40:00,29.16,29.18,29.12,29.17,47843.0,24.4696,24.4864,24.4361,24.478,47843.0
2019-08-02 14:45:00,29.16,29.16,29.09,29.11,30154.0,24.4696,24.4696,24.4109,24.4277,30154.0
2019-08-02 14:50:00,29.1,29.12,29.09,29.1,42868.0,24.4193,24.4361,24.4109,24.4193,42868.0
2019-08-02 14:55:00,29.1,29.12,29.09,29.12,46878.0,24.4193,24.4361,24.4109,24.4361,46878.0
2019-08-02 15:00:00,29.12,29.17,29.1,29.16,78871.0,24.4361,24.478,24.4193,24.4696,78871.0
2019-08-02 15:05:00,29.16,29.18,29.14,29.15,44240.0,24.4696,24.4864,24.4529,24.4612,44240.0
2019-08-02 15:10:00,29.14,29.15,29.12,29.13,69672.0,24.4529,24.4612,24.4361,24.4445,69672.0
2019-08-02 15:15:00,29.12,29.18,29.12,29.18,91093.0,24.4361,24.4864,24.4361,24.4864,91093.0
2019-08-02 15:20:00,29.18,29.26,29.17,29.25,51776.0,24.4864,24.5536,24.478,24.5452,51776.0
2019-08-02 15:25:00,29.24,29.3,29.23,29.28,51893.0,24.5368,24.5871,24.5284,24.5703,51893.0
2019-08-02 15:30:00,29.28,29.29,29.2,29.2,64168.0,24.5703,24.5787,24.5032,24.5032,64168.0
2019-08-02 15:35:00,29.21,29.36,29.2,29.35,287964.0,24.5116,24.6375,24.5032,24.6291,287964.0
2019-08-02 15:40:00,29.36,29.41,29.32,29.34,132897.0,24.6375,24.6794,24.6039,24.6207,132897.0
2019-08-02 15:45:00,29.34,29.35,29.28,29.29,95683.0,24.6207,24.6291,24.5703,24.5787,95683.0
2019-08-02 15:50:00,29.29,29.31,29.24,29.26,155579.0,24.5787,24.5955,24.5368,24.5536,155579.0
2019-08-02 15:55:00,29.26,29.34,29.26,29.28,343979.0,24.5536,24.6207,24.5536,24.5703,343979.0
2019-08-05 09:30:00,28.96,29.0,28.76,28.9,340962.0,24.3018,24.3354,24.134,24.2515,340962.0
2019-08-05 09:35:00,28.89,28.93,28.73,28.8,107515.0,24.2431,24.2766,24.1088,24.1675,107515.0
2019-08-05 09:40:00,28.79,28.8,28.69,28.71,149841.0,24.1592,24.1675,24.0752,24.092,149841.0
2019-08-05 09:45:00,28.71,28.75,28.61,28.61,100700.0,24.092,24.1256,24.0081,24.0081,100700.0
2019-08-05 09:50:00,28.61,28.68,28.56,28.61,67997.0,24.0081,24.0668,23.9661,24.0081,67997.0
2019-08-05 09:55:00,28.61,28.61,28.51,28.57,94840.0,24.0081,24.0081,23.9242,23.9745,94840.0
2019-08-05 10:00:00,28.56,28.59,28.46,28.48,176457.0,23.9661,23.9913,23.8822,23.899,176457.0
2019-08-05 10:05:00,28.49,28.56,28.45,28.55,91754.0,23.9074,23.9661,23.8738,23.9578,91754.0
2019-08-05 10:10:00,28.56,28.67,28.47,28.64,136398.0,23.9661,24.0585,23.8906,24.0333,136398.0
2019-08-05 10:15:00,28.63,28.65,28.58,28.61,56172.0,24.0249,24.0417,23.9829,24.0081,56172.0
2019-08-05 10:20:00,28.61,28.62,28.55,28.58,197197.0,24.0081,24.0165,23.9578,23.9829,197197.0
2019-08-05 10:25:00,28.57,28.59,28.52,28.54,57911.0,23.9745,23.9913,23.9326,23.9494,57911.0
2019-08-05 10:30:00,28.53,28.53,28.47,28.5,124274.0,23.941,23.941,23.8906,23.9158,124274.0
2019-08-05 10:35:00,28.5,28.53,28.44,28.44,99096.0,23.9158,23.941,23.8654,23.8654,99096.0
2019-08-05 10:40:00,28.44,28.53,28.41,28.5,235962.0,23.8654,23.941,23.8403,23.9158,235962.0
2019-08-05 10:45:00,28.51,28.62,28.5,28.62,79025.0,23.9242,24.0165,23.9158,24.0165,79025.0
2019-08-05 10:50:00,28.62,28.67,28.61,28.66,119326.0,24.0165,24.0585,24.0081,24.0501,119326.0
2019-08-05 10:55:00,28.65,28.69,28.62,28.69,104615.0,24.0417,24.0752,24.0165,24.0752,104615.0
2019-08-05 11:00:00,28.68,28.69,28.56,28.58,138970.0,24.0668,24.0752,23.9661,23.9829,138970.0
2019-08-05 11:05:00,28.59,28.68,28.58,28.68,155683.0,23.9913,24.0668,23.9829,24.0668,155683.0
2019-08-05 11:10:00,28.68,28.71,28.66,28.7,120506.0,24.0668,24.092,24.0501,24.0836,120506.0
2019-08-05 11:15:00,28.69,28.69,28.59,28.59,29766.0,24.0752,24.0752,23.9913,23.9913,29766.0
2019-08-05 11:20:00,28.59,28.65,28.59,28.62,78938.0,23.9913,24.0417,23.9913,24.0165,78938.0
2019-08-05 11:25:00,28.63,28.65,28.58,28.61,118465.0,24.0249,24.0417,23.9829,24.0081,118465.0
2019-08-05 11:30:00,28.61,28.63,28.57,28.61,153342.0,24.0081,24.0249,23.9745,24.0081,153342.0
2019-08-05 11:35:00,28.62,28.63,28.51,28.53,161796.0,24.0165,24.0249,23.9242,23.941,161796.0
2019-08-05 11:40:00,28.52,28.54,28.48,28.5,58863.0,23.9326,23.9494,23.899,23.9158,58863.0
2019-08-05 11:45:00,28.5,28.57,28.5,28.57,41012.0,23.9158,23.9745,23.9158,23.9745,41012.0
2019-08-05 11:50:00,28.59,28.62,28.58,28.61,60142.0,23.9913,24.0165,23.9829,24.0081,60142.0
2019-08-05 11:55:00,28.6,28.64,28.59,28.61,110435.0,23.9997,24.0333,23.9913,24.0081,110435.0
2019-08-05 12:00:00,28.6,28.63,28.56,28.63,126995.0,23.9997,24.0249,23.9661,24.0249,126995.0
2019-08-05 12:05:00,28.63,28.66,28.6,28.61,52207.0,24.0249,24.0501,23.9997,24.0081,52207.0
2019-08-05 12:10:00,28.61,28.63,28.54,28.55,196184.0,24.0081,24.0249,23.9494,23.9578,196184.0
2019-08-05 12:15:00,28.56,28.65,28.54,28.65,278323.0,23.9661,24.0417,23.9494,24.0417,278323.0
2019-08-05 12:20:00,28.65,28.65,28.61,28.63,43668.0,24.0417,24.0417,24.0081,24.0249,43668.0
2019-08-05 12:25:00,28.63,28.63,28.48,28.49,106871.0,24.0249,24.0249,23.899,23.9074,106871.0
2019-08-05 12:30:00,28.49,28.49,28.43,28.45,39092.0,23.9074,23.9074,23.8571,23.8738,39092.0
2019-08-05 12:35:00,28.45,28.48,28.42,28.44,44655.0,23.8738,23.899,23.8487,23.8654,44655.0
2019-08-05 12:40:00,28.44,28.44,28.4,28.42,58399.0,23.8654,23.8654,23.8319,23.8487,58399.0
2019-08-05 12:45:00,28.42,28.45,28.35,28.37,170545.0,23.8487,23.8738,23.7899,23.8067,170545.0
2019-08-05 12:50:00,28.36,28.43,28.36,28.4,33126.0,23.7983,23.8571,23.7983,23.8319,33126.0
2019-08-05 12:55:00,28.39,28.39,28.32,28.33,63362.0,23.8235,23.8235,23.7647,23.7731,63362.0
2019-08-05 13:00:00,28.33,28.36,28.3,28.34,63933.0,23.7731,23.7983,23.748,23.7815,63933.0
2019-08-05 13:05:00,28.34,28.39,28.31,28.39,114976.0,23.7815,23.8235,23.7564,23.8235,114976.0
2019-08-05 13:10:00,28.38,28.47,28.36,28.39,118391.0,23.8151,23.8906,23.7983,23.8235,118391.0
2019-08-05 13:15:00,28.4,28.43,28.38,28.41,40274.0,23.8319,23.8571,23.8151,23.8403,40274.0
2019-08-05 13:20:00,28.41,28.43,28.37,28.4,49994.0,23.8403,23.8571,23.8067,23.8319,49994.0
2019-08-05 13:25:00,28.41,28.42,28.37,28.4,50521.0,23.8403,23.8487,23.8067,23.8319,50521.0
2019-08-05 13:30:00,28.4,28.41,28.34,28.35,75144.0,23.8319,23.8403,23.7815,23.7899,75144.0
2019-08-05 13:35:00,28.35,28.41,28.34,28.4,34512.0,23.7899,23.8403,23.7815,23.8319,34512.0
2019-08-05 13:40:00,28.4,28.41,28.29,28.31,66426.0,23.8319,23.8403,23.7396,23.7564,66426.0
2019-08-05 13:45:00,28.3,28.31,28.26,28.28,131788.0,23.748,23.7564,23.7144,23.7312,131788.0
2019-08-05 13:50:00,28.28,28.29,28.24,28.28,44883.0,23.7312,23.7396,23.6976,23.7312,44883.0
2019-08-05 13:55:00,28.28,28.29,28.24,28.25,38373.0,23.7312,23.7396,23.6976,23.706,38373.0
2019-08-05 14:00:00,28.24,28.24,28.17,28.18,92580.0,23.6976,23.6976,23.6389,23.6473,92580.0
2019-08-05 14:05:00,28.18,28.22,28.15,28.17,43205.0,23.6473,23.6808,23.6221,23.6389,43205.0
2019-08-05 14:10:00,28.16,28.24,28.14,28.22,171587.0,23.6305,23.6976,23.6137,23.6808,171587.0
2019-08-05 14:15:00,28.21,28.22,28.18,28.18,58350.0,23.6724,23.6808,23.6473,23.6473,58350.0
2019-08-05 14:20:00,28.19,28.19,28.11,28.12,58348.0,23.6557,23.6557,23.5885,23.5969,58348.0
2019-08-05 14:25:00,28.12,28.12,28.04,28.05,174650.0,23.5969,23.5969,23.5298,23.5382,174650.0
2019-08-05 14:30:00,28.05,28.05,27.98,28.05,179745.0,23.5382,23.5382,23.4794,23.5382,179745.0
2019-08-05 14:35:00,28.05,28.07,28.0,28.0,70133.0,23.5382,23.555,23.4962,23.4962,70133.0
2019-08-05 14:40:00,28.0,28.05,27.97,27.97,69295.0,23.4962,23.5382,23.471,23.471,69295.0
2019-08-05 14:45:00,27.96,28.06,27.96,28.03,83083.0,23.4627,23.5466,23.4627,23.5214,83083.0
2019-08-05 14:50:00,28.03,28.08,28.01,28.05,127445.0,23.5214,23.5634,23.5046,23.5382,127445.0
2019-08-05 14:55:00,28.05,28.06,28.01,28.03,60579.0,23.5382,23.5466,23.5046,23.5214,60579.0
2019-08-05 15:00:00,28.04,28.08,28.02,28.05,133975.0,23.5298,23.5634,23.513,23.5382,133975.0
2019-08-05 15:05:00,28.05,28.07,28.01,28.03,208013.0,23.5382,23.555,23.5046,23.5214,208013.0
2019-08-05 15:10:00,28.02,28.16,28.02,28.16,106811.0,23.513,23.6305,23.513,23.6305,106811.0
2019-08-05 15:15:00,28.15,28.21,28.09,28.19,102718.0,23.6221,23.6724,23.5717,23.6557,102718.0
2019-08-05 15:20:00,28.18,28.24,28.16,28.18,104100.0,23.6473,23.6976,23.6305,23.6473,104100.0
2019-08-05 15:25:00,28.18,28.24,28.11,28.11,88649.0,23.6473,23.6976,23.5885,23.5885,88649.0
2019-08-05 15:30:00,28.11,28.16,28.03,28.14,147436.0,23.5885,23.6305,23.5214,23.6137,147436.0
2019-08-05 15:35:00,28.13,28.2,28.11,28.18,112707.0,23.6053,23.6641,23.5885,23.6473,112707.0
2019-08-05 15:40:00,28.18,28.23,28.15,28.21,105642.0,23.6473,23.6892,23.6221,23.6724,105642.0
2019-08-05 15:45:00,28.22,28.25,28.12,28.16,131657.0,23.6808,23.706,23.5969,23.6305,131657.0
2019-08-05 15:50:00,28.15,28.19,28.1,28.19,296628.0,23.6221,23.6557,23.5801,23.6557,296628.0
2019-08-05 15:55:00,28.19,28.23,28.17,28.18,488403.0,23.6557,23.6892,23.6389,23.6473,488403.0
2019-08-06 09:30:00,28.53,28.73,28.48,28.66,241227.0,23.941,24.1088,23.899,24.0501,241227.0
2019-08-06 09:35:00,28.64,28.66,28.58,28.59,104221.0,24.0333,24.0501,23.9829,23.9913,104221.0
2019-08-06 09:40:00,28.58,28.65,28.52,28.6,122047.0,23.9829,24.0417,23.9326,23.9997,122047.0
2019-08-06 09:45:00,28.6,28.61,28.51,28.52,69994.0,23.9997,24.0081,23.9242,23.9326,69994.0
2019-08-06 09:50:00,28.51,28.54,28.5,28.53,67757.0,23.9242,23.9494,23.9158,23.941,67757.0
2019-08-06 09:55:00,28.52,28.57,28.5,28.55,48334.0,23.9326,23.9745,23.9158,23.9578,48334.0
2019-08-06 10:00:00,28.55,28.62,28.52,28.58,87319.0,23.9578,24.0165,23.9326,23.9829,87319.0
2019-08-06 10:05:00,28.58,28.65,28.57,28.59,72810.0,23.9829,24.0417,23.9745,23.9913,72810.0
2019-08-06 10:10:00,28.59,28.59,28.41,28.43,107916.0,23.9913,23.9913,23.8403,23.8571,107916.0
2019-08-06 10:15:00,28.42,28.44,28.39,28.39,110975.0,23.8487,23.8654,23.8235,23.8235,110975.0
2019-08-06 10:20:00,28.39,28.4,28.31,28.34,51198.0,23.8235,23.8319,23.7564,23.7815,51198.0
2019-08-06 10:25:00,28.35,28.42,28.34,28.35,58852.0,23.7899,23.8487,23.7815,23.7899,58852.0
2019-08-06 10:30:00,28.35,28.42,28.33,28.41,44106.0,23.7899,23.8487,23.7731,23.8403,44106.0
2019-08-06 10:35:00,28.4,28.44,28.35,28.41,43111.0,23.8319,23.8654,23.7899,23.8403,43111.0
2019-08-06 10:40:00,28.41,28.5,28.4,28.43,30281.0,23.8403,23.9158,23.8319,23.8571,30281.0
2019-08-06 10:45:00,28.41,28.43,28.35,28.36,51751.0,23.8403,23.8571,23.7899,23.7983,51751.0
2019-08-06 10:50:00,28.36,28.41,28.35,28.4,47703.0,23.7983,23.8403,23.7899,23.8319,47703.0
2019-08-06 10:55:00,28.39,28.44,28.37,28.41,67963.0,23.8235,23.8654,23.8067,23.8403,67963.0
2019-08-06 11:00:00,28.42,28.42,28.36,28.37,37872.0,23.8487,23.8487,23.7983,23.8067,37872.0
2019-08-06 11:05:00,28.37,28.41,28.35,28.36,46606.0,23.8067,23.8403,23.7899,23.7983,46606.0
2019-08-06 11:10:00,28.36,28.36,28.29,28.3,126491.0,23.7983,23.7983,23.7396,23.748,126491.0
2019-08-06 11:15:00,28.3,28.31,28.24,28.24,102856.0,23.748,23.7564,23.6976,23.6976,102856.0
2019-08-06 11:20:00,28.25,28.3,28.23,28.29,51231.0,23.706,23.748,23.6892,23.7396,51231.0
2019-08-06 11:25:00,28.3,28.32,28.26,28.27,64867.0,23.748,23.7647,23.7144,23.7228,64867.0
2019-08-06 11:30:00,28.28,28.28,28.18,28.2,88669.0,23.7312,23.7312,23.6473,23.6641,88669.0
2019-08-06 11:35:00,28.2,28.28,28.19,28.27,47768.0,23.6641,23.7312,23.6557,23.7228,47768.0
2019-08-06 11:40:00,28.27,28.3,28.26,28.29,75602.0,23.7228,23.748,23.7144,23.7396,75602.0
2019-08-06 11:45:00,28.29,28.3,28.23,28.3,52924.0,23.7396,23.748,23.6892,23.748,52924.0
2019-08-06 11:50:00,28.3,28.32,28.27,28.27,71620.0,23.748,23.7647,23.7228,23.7228,71620.0
2019-08-06 11:55:00,28.27,28.29,28.25,28.28,88175.0,23.7228,23.7396,23.706,23.7312,88175.0
2019-08-06 12:00:00,28.28,28.3,28.21,28.23,88546.0,23.7312,23.748,23.6724,23.6892,88546.0
2019-08-06 12:05:00,28.23,28.27,28.21,28.24,61222.0,23.6892,23.7228,23.6724,23.6976,61222.0
2019-08-06 12:10:00,28.24,28.26,28.2,28.26,36641.0,23.6976,23.7144,23.6641,23.7144,36641.0
2019-08-06 12:15:00,28.26,28.26,28.2,28.2,41304.0,23.7144,23.7144,23.6641,23.6641,41304.0
2019-08-06 12:20:00,28.21,28.22,28.16,28.17,38567.0,23.6724,23.6808,23.6305,23.6389,38567.0
2019-08-06 12:25:00,28.17,28.18,28.13,28.14,40541.0,23.6389,23.6473,23.6053,23.6137,40541.0
2019-08-06 12:30:00,28.14,28.17,28.1,28.14,61507.0,23.6137,23.6389,23.5801,23.6137,61507.0
2019-08-06 12:35:00,28.14,28.17,28.13,28.16,47721.0,23.6137,23.6389,23.6053,23.6305,47721.0
2019-08-06 12:40:00,28.16,28.19,28.15,28.17,37854.0,23.6305,23.6557,23.6221,23.6389,37854.0
2019-08-06 12:45:00,28.17,28.18,28.15,28.15,27253.0,23.6389,23.6473,23.6221,23.6221,27253.0
2019-08-06 12:50:00,28.15,28.17,28.14,28.16,48225.0,23.6221,23.6389,23.6137,23.6305,48225.0
2019-08-06 12:55:00,28.15,28.21,28.14,28.15,129587.0,23.6221,23.6724,23.6137,23.6221,129587.0
2019-08-06 13:00:00,28.14,28.21,28.14,28.2,51302.0,23.6137,23.6724,23.6137,23.6641,51302.0
2019-08-06 13:05:00,28.19,28.25,28.18,28.23,63163.0,23.6557,23.706,23.6473,23.6892,63163.0
2019-08-06 13:10:00,28.23,28.25,28.22,28.24,29893.0,23.6892,23.706,23.6808,23.6976,29893.0
2019-08-06 13:15:00,28.23,28.25,28.22,28.24,42740.0,23.6892,23.706,23.6808,23.6976,42740.0
2019-08-06 13:20:00,28.24,28.26,28.23,28.26,35099.0,23.6976,23.7144,23.6892,23.7144,35099.0
2019-08-06 13:25:00,28.26,28.3,28.25,28.26,54347.0,23.7144,23.748,23.706,23.7144,54347.0
2019-08-06 13:30:00,28.25,28.28,28.24,28.28,49848.0,23.706,23.7312,23.6976,23.7312,49848.0
2019-08-06 13:35:00,28.28,28.33,28.26,28.33,27994.0,23.7312,23.7731,23.7144,23.7731,27994.0
2019-08-06 13:40:00,28.32,28.34,28.3,28.32,30424.0,23.7647,23.7815,23.748,23.7647,30424.0
2019-08-06 13:45:00,28.32,28.33,28.29,28.32,26950.0,23.7647,23.7731,23.7396,23.7647,26950.0
2019-08-06 13:50:00,28.32,28.32,28.29,28.3,24739.0,23.7647,23.7647,23.7396,23.748,24739.0
2019-08-06 13:55:00,28.3,28.33,28.28,28.32,39832.0,23.748,23.7731,23.7312,23.7647,39832.0
2019-08-06 14:00:00,28.31,28.32,28.25,28.26,44872.0,23.7564,23.7647,23.706,23.7144,44872.0
2019-08-06 14:05:00,28.26,28.28,28.24,28.27,31027.0,23.7144,23.7312,23.6976,23.7228,31027.0
2019-08-06 14:10:00,28.26,28.31,28.26,28.3,20936.0,23.7144,23.7564,23.7144,23.748,20936.0
2019-08-06 14:15:00,28.3,28.37,28.29,28.37,39540.0,23.748,23.8067,23.7396,23.8067,39540.0
2019-08-06 14:20:00,28.37,28.39,28.35,28.37,39935.0,23.8067,23.8235,23.7899,23.8067,39935.0
2019-08-06 14:25:00,28.38,28.4,28.36,28.39,24313.0,23.8151,23.8319,23.7983,23.8235,24313.0
2019-08-06 14:30:00,28.39,28.47,28.36,28.45,81315.0,23.8235,23.8906,23.7983,23.8738,81315.0
2019-08-06 14:35:00,28.45,28.45,28.42,28.44,35045.0,23.8738,23.8738,23.8487,23.8654,35045.0
2019-08-06 14:40:00,28.43,28.48,28.42,28.46,29323.0,23.8571,23.899,23.8487,23.8822,29323.0
2019-08-06 14:45:00,28.45,28.45,28.41,28.45,28330.0,23.8738,23.8738,23.8403,23.8738,28330.0
2019-08-06 14:50:00,28.45,28.47,28.4,28.42,41877.0,23.8738,23.8906,23.8319,23.8487,41877.0
2019-08-06 14:55:00,28.42,28.44,28.41,28.42,28774.0,23.8487,23.8654,23.8403,23.8487,28774.0
2019-08-06 15:00:00,28.42,28.46,28.41,28.46,46023.0,23.8487,23.8822,23.8403,23.8822,46023.0
2019-08-06 15:05:00,28.46,28.48,28.44,28.45,58713.0,23.8822,23.899,23.8654,23.8738,58713.0
2019-08-06 15:10:00,28.44,28.52,28.42,28.52,62707.0,23.8654,23.9326,23.8487,23.9326,62707.0
2019-08-06 15:15:00,28.51,28.53,28.48,28.51,43914.0,23.9242,23.941,23.899,23.9242,43914.0
2019-08-06 15:20:00,28.5,28.54,28.49,28.53,60467.0,23.9158,23.9494,23.9074,23.941,60467.0
2019-08-06 15:25:00,28.53,28.54,28.47,28.49,77400.0,23.941,23.9494,23.8906,23.9074,77400.0
2019-08-06 15:30:00,28.5,28.5,28.46,28.48,96288.0,23.9158,23.9158,23.8822,23.899,96288.0
2019-08-06 15:35:00,28.48,28.53,28.47,28.52,76548.0,23.899,23.941,23.8906,23.9326,76548.0
2019-08-06 15:40:00,28.52,28.56,28.5,28.54,82650.0,23.9326,23.9661,23.9158,23.9494,82650.0
2019-08-06 15:45:00,28.53,28.57,28.5,28.55,126234.0,23.941,23.9745,23.9158,23.9578,126234.0
2019-08-06 15:50:00,28.55,28.58,28.52,28.54,172478.0,23.9578,23.9829,23.9326,23.9494,172478.0
2019-08-06 15:55:00,28.54,28.57,28.51,28.53,374025.0,23.9494,23.9745,23.9242,23.941,374025.0
2019-08-07 09:30:00,28.01,28.11,27.95,28.01,151015.0,23.5046,23.5885,23.4543,23.5046,151015.0
2019-08-07 09:35:00,28.01,28.2,28.01,28.18,38786.0,23.5046,23.6641,23.5046,23.6473,38786.0
2019-08-07 09:40:00,28.18,28.18,27.98,27.99,42775.0,23.6473,23.6473,23.4794,23.4878,42775.0
2019-08-07 09:45:00,27.99,28.02,27.92,27.99,112972.0,23.4878,23.513,23.4291,23.4878,112972.0
2019-08-07 09:50:00,27.98,28.06,27.96,28.06,79662.0,23.4794,23.5466,23.4627,23.5466,79662.0
2019-08-07 09:55:00,28.07,28.14,28.05,28.12,98177.0,23.555,23.6137,23.5382,23.5969,98177.0
2019-08-07 10:00:00,28.11,28.11,27.96,28.03,87299.0,23.5885,23.5885,23.4627,23.5214,87299.0
2019-08-07 10:05:00,28.03,28.09,28.0,28.04,58380.0,23.5214,23.5717,23.4962,23.5298,58380.0
2019-08-07 10:10:00,28.04,28.1,28.01,28.06,60550.0,23.5298,23.5801,23.5046,23.5466,60550.0
2019-08-07 10:15:00,28.06,28.15,28.06,28.07,71094.0,23.5466,23.6221,23.5466,23.555,71094.0
2019-08-07 10:20:00,28.07,28.1,28.03,28.04,93027.0,23.555,23.5801,23.5214,23.5298,93027.0
2019-08-07 10:25:00,28.04,28.07,27.96,28.01,140810.0,23.5298,23.555,23.4627,23.5046,140810.0
2019-08-07 10:30:00,28.01,28.16,28.0,28.14,76639.0,23.5046,23.6305,23.4962,23.6137,76639.0
2019-08-07 10:35:00,28.14,28.22,28.13,28.21,51993.0,23.6137,23.6808,23.6053,23.6724,51993.0
2019-08-07 10:40:00,28.21,28.22,28.12,28.14,41770.0,23.6724,23.6808,23.5969,23.6137,41770.0
2019-08-07 10:45:00,28.13,28.17,28.09,28.17,99899.0,23.6053,23.6389,23.5717,23.6389,99899.0
2019-08-07 10:50:00,28.17,28.27,28.16,28.27,33423.0,23.6389,23.7228,23.6305,23.7228,33423.0
2019-08-07 10:55:00,28.26,28.29,28.24,28.27,128494.0,23.7144,23.7396,23.6976,23.7228,128494.0
2019-08-07 11:00:00,28.27,28.27,28.2,28.24,77364.0,23.7228,23.7228,23.6641,23.6976,77364.0
2019-08-07 11:05:00,28.24,28.28,28.2,28.28,77122.0,23.6976,23.7312,23.6641,23.7312,77122.0
2019-08-07 11:10:00,28.28,28.31,28.25,28.3,60276.0,23.7312,23.7564,23.706,23.748,60276.0
2019-08-07 11:15:00,28.29,28.29,28.23,28.28,45803.0,23.7396,23.7396,23.6892,23.7312,45803.0
2019-08-07 11:20:00,28.28,28.3,28.13,28.15,37053.0,23.7312,23.748,23.6053,23.6221,37053.0
2019-08-07 11:25:00,28.15,28.22,28.15,28.18,77371.0,23.6221,23.6808,23.6221,23.6473,77371.0
2019-08-07 11:30:00,28.18,28.25,28.15,28.25,113531.0,23.6473,23.706,23.6221,23.706,113531.0
2019-08-07 11:35:00,28.25,28.27,28.2,28.21,74589.0,23.706,23.7228,23.6641,23.6724,74589.0
2019-08-07 11:40:00,28.21,28.23,28.16,28.18,145544.0,23.6724,23.6892,23.6305,23.6473,145544.0
2019-08-07 11:45:00,28.19,28.22,28.15,28.21,140650.0,23.6557,23.6808,23.6221,23.6724,140650.0
2019-08-07 11:50:00,28.21,28.25,28.18,28.24,147626.0,23.6724,23.706,23.6473,23.6976,147626.0
2019-08-07 11:55:00,28.24,28.32,28.23,28.24,127157.0,23.6976,23.7647,23.6892,23.6976,127157.0
2019-08-07 12:00:00,28.23,28.24,28.17,28.17,43947.0,23.6892,23.6976,23.6389,23.6389,43947.0
2019-08-07 12:05:00,28.17,28.19,28.14,28.15,28554.0,23.6389,23.6557,23.6137,23.6221,28554.0
2019-08-07 12:10:00,28.15,28.18,28.12,28.17,32490.0,23.6221,23.6473,23.5969,23.6389,32490.0
2019-08-07 12:15:00,28.17,28.19,28.14,28.14,38659.0,23.6389,23.6557,23.6137,23.6137,38659.0
2019-08-07 12:20:00,28.13,28.16,28.1,28.14,79723.0,23.6053,23.6305,23.5801,23.6137,79723.0
2019-08-07 12:25:00,28.15,28.16,28.11,28.14,34928.0,23.6221,23.6305,23.5885,23.6137,34928.0
2019-08-07 12:30:00,28.14,28.24,28.13,28.23,45644.0,23.6137,23.6976,23.6053,23.6892,45644.0
2019-08-07 12:35:00,28.22,28.25,28.2,28.24,27702.0,23.6808,23.706,23.6641,23.6976,27702.0
2019-08-07 12:40:00,28.23,28.32,28.22,28.29,38627.0,23.6892,23.7647,23.6808,23.7396,38627.0
2019-08-07 12:45:00,28.29,28.31,28.24,28.25,26441.0,23.7396,23.7564,23.6976,23.706,26441.0
2019-08-07 12:50:00,28.24,28.29,28.24,28.26,20135.0,23.6976,23.7396,23.6976,23.7144,20135.0
2019-08-07 12:55:00,28.26,28.3,28.25,28.29,90695.0,23.7144,23.748,23.706,23.7396,90695.0
2019-08-07 13:00:00,28.29,28.36,28.28,28.33,95644.0,23.7396,23.7983,23.7312,23.7731,95644.0
2019-08-07 13:05:00,28.32,28.35,28.3,28.35,42269.0,23.7647,23.7899,23.748,23.7899,42269.0
2019-08-07 13:10:00,28.35,28.35,28.27,28.27,17402.0,23.7899,23.7899,23.7228,23.7228,17402.0
2019-08-07 13:15:00,28.28,28.3,28.26,28.28,27757.0,23.7312,23.748,23.7144,23.7312,27757.0
2019-08-07 13:20:00,28.27,28.28,28.24,28.25,19796.0,23.7228,23.7312,23.6976,23.706,19796.0
2019-08-07 13:25:00,28.24,28.27,28.23,28.25,28518.0,23.6976,23.7228,23.6892,23.706,28518.0
2019-08-07 13:30:00,28.24,28.36,28.24,28.33,61133.0,23.6976,23.7983,23.6976,23.7731,61133.0
2019-08-07 13:35:00,28.33,28.36,28.32,28.36,139791.0,23.7731,23.7983,23.7647,23.7983,139791.0
2019-08-07 13:40:00,28.37,28.42,28.37,28.4,33789.0,23.8067,23.8487,23.8067,23.8319,33789.0
2019-08-07 13:45:00,28.4,28.43,28.38,28.4,33304.0,23.8319,23.8571,23.8151,23.8319,33304.0
2019-08-07 13:50:00,28.41,28.46,28.4,28.42,74310.0,23.8403,23.8822,23.8319,23.8487,74310.0
2019-08-07 13:55:00,28.41,28.45,28.4,28.42,86349.0,23.8403,23.8738,23.8319,23.8487,86349.0
2019-08-07 14:00:00,28.42,28.46,28.4,28.46,56102.0,23.8487,23.8822,23.8319,23.8822,56102.0
2019-08-07 14:05:00,28.46,28.5,28.46,28.48,27572.0,23.8822,23.9158,23.8822,23.899,27572.0
2019-08-07 14:10:00,28.48,28.48,28.43,28.45,35076.0,23.899,23.899,23.8571,23.8738,35076.0
2019-08-07 14:15:00,28.45,28.46,28.39,28.41,252067.0,23.8738,23.8822,23.8235,23.8403,252067.0
2019-08-07 14:20:00,28.41,28.44,28.36,28.37,102248.0,23.8403,23.8654,23.7983,23.8067,102248.0
2019-08-07 14:25:00,28.37,28.41,28.36,28.4,39696.0,23.8067,23.8403,23.7983,23.8319,39696.0
2019-08-07 14:30:00,28.4,28.45,28.39,28.42,29958.0,23.8319,23.8738,23.8235,23.8487,29958.0
2019-08-07 14:35:00,28.42,28.47,28.42,28.46,62972.0,23.8487,23.8906,23.8487,23.8822,62972.0
2019-08-07 14:40:00,28.46,28.53,28.45,28.51,49083.0,23.8822,23.941,23.8738,23.9242,49083.0
2019-08-07 14:45:00,28.5,28.56,28.49,28.55,97079.0,23.9158,23.9661,23.9074,23.9578,97079.0
2019-08-07 14:50:00,28.55,28.56,28.52,28.55,65945.0,23.9578,23.9661,23.9326,23.9578,65945.0
2019-08-07 14:55:00,28.54,28.56,28.52,28.54,74720.0,23.9494,23.9661,23.9326,23.9494,74720.0
2019-08-07 15:00:00,28.53,28.55,28.48,28.54,136622.0,23.941,23.9578,23.899,23.9494,136622.0
2019-08-07 15:05:00,28.55,28.56,28.53,28.53,58506.0,23.9578,23.9661,23.941,23.941,58506.0
2019-08-07 15:10:00,28.53,28.56,28.52,28.55,54607.0,23.941,23.9661,23.9326,23.9578,54607.0
2019-08-07 15:15:00,28.54,28.56,28.46,28.52,56932.0,23.9494,23.9661,23.8822,23.9326,56932.0
2019-08-07 15:20:00,28.52,28.54,28.51,28.53,40755.0,23.9326,23.9494,23.9242,23.941,40755.0
2019-08-07 15:25:00,28.53,28.55,28.5,28.53,31487.0,23.941,23.9578,23.9158,23.941,31487.0
2019-08-07 15:30:00,28.53,28.58,28.52,28.56,49382.0,23.941,23.9829,23.9326,23.9661,49382.0
2019-08-07 15:35:00,28.56,28.61,28.54,28.61,48791.0,23.9661,24.0081,23.9494,24.0081,48791.0
2019-08-07 15:40:00,28.6,28.61,28.55,28.57,53887.0,23.9997,24.0081,23.9578,23.9745,53887.0
2019-08-07 15:45:00,28.56,28.6,28.51,28.54,68503.0,23.9661,23.9997,23.9242,23.9494,68503.0
2019-08-07 15:50:00,28.54,28.54,28.49,28.49,102379.0,23.9494,23.9494,23.9074,23.9074,102379.0
2019-08-07 15:55:00,28.49,28.61,28.49,28.52,308531.0,23.9074,24.0081,23.9074,23.9326,308531.0
2019-08-08 09:30:00,28.88,28.99,28.81,28.95,112358.0,24.2347,24.327,24.1759,24.2934,112358.0
2019-08-08 09:35:00,28.95,28.96,28.86,28.88,139302.0,24.2934,24.3018,24.2179,24.2347,139302.0
2019-08-08 09:40:00,28.87,28.89,28.81,28.85,49430.0,24.2263,24.2431,24.1759,24.2095,49430.0
2019-08-08 09:45:00,28.84,28.89,28.77,28.82,45793.0,24.2011,24.2431,24.1424,24.1843,45793.0
2019-08-08 09:50:00,28.83,28.83,28.72,28.8,45558.0,24.1927,24.1927,24.1004,24.1675,45558.0
2019-08-08 09:55:00,28.8,28.87,28.78,28.82,26131.0,24.1675,24.2263,24.1508,24.1843,26131.0
2019-08-08 10:00:00,28.82,28.92,28.81,28.91,72914.0,24.1843,24.2682,24.1759,24.2598,72914.0
2019-08-08 10:05:00,28.91,28.96,28.89,28.92,54493.0,24.2598,24.3018,24.2431,24.2682,54493.0
2019-08-08 10:10:00,28.91,28.91,28.85,28.88,38130.0,24.2598,24.2598,24.2095,24.2347,38130.0
2019-08-08 10:15:00,28.88,28.91,28.85,28.88,27846.0,24.2347,24.2598,24.2095,24.2347,27846.0
2019-08-08 10:20:00,28.88,28.88,28.78,28.86,127712.0,24.2347,24.2347,24.1508,24.2179,127712.0
2019-08-08 10:25:00,28.85,28.91,28.84,28.88,53376.0,24.2095,24.2598,24.2011,24.2347,53376.0
2019-08-08 10:30:00,28.88,28.91,28.87,28.9,38680.0,24.2347,24.2598,24.2263,24.2515,38680.0
2019-08-08 10:35:00,28.89,28.96,28.88,28.95,44983.0,24.2431,24.3018,24.2347,24.2934,44983.0
2019-08-08 10:40:00,28.95,29.0,28.94,28.98,40415.0,24.2934,24.3354,24.285,24.3186,40415.0
2019-08-08 10:45:00,28.98,28.98,28.91,28.93,40643.0,24.3186,24.3186,24.2598,24.2766,40643.0
2019-08-08 10:50:00,28.93,28.97,28.93,28.96,27228.0,24.2766,24.3102,24.2766,24.3018,27228.0
2019-08-08 10:55:00,28.95,29.0,28.94,28.95,37713.0,24.2934,24.3354,24.285,24.2934,37713.0
2019-08-08 11:00:00,28.95,28.96,28.89,28.95,35452.0,24.2934,24.3018,24.2431,24.2934,35452.0
2019-08-08 11:05:00,28.95,28.96,28.86,28.88,75284.0,24.2934,24.3018,24.2179,24.2347,75284.0
2019-08-08 11:10:00,28.88,28.97,28.84,28.96,176557.0,24.2347,24.3102,24.2011,24.3018,176557.0
2019-08-08 11:15:00,28.95,29.13,28.95,29.09,217143.0,24.2934,24.4445,24.2934,24.4109,217143.0
2019-08-08 11:20:00,29.09,29.1,29.06,29.1,58992.0,24.4109,24.4193,24.3857,24.4193,58992.0
2019-08-08 11:25:00,29.09,29.11,29.05,29.05,33162.0,24.4109,24.4277,24.3773,24.3773,33162.0
2019-08-08 11:30:00,29.05,29.11,29.02,29.1,84268.0,24.3773,24.4277,24.3522,24.4193,84268.0
2019-08-08 11:35:00,29.11,29.15,29.11,29.14,35492.0,24.4277,24.4612,24.4277,24.4529,35492.0
2019-08-08 11:40:00,29.14,29.16,29.13,29.14,21802.0,24.4529,24.4696,24.4445,24.4529,21802.0
2019-08-08 11:45:00,29.13,29.16,29.13,29.14,29776.0,24.4445,24.4696,24.4445,24.4529,29776.0
2019-08-08 11:50:00,29.13,29.15,29.11,29.12,61556.0,24.4445,24.4612,24.4277,24.4361,61556.0
2019-08-08 11:55:00,29.12,29.13,29.09,29.11,42415.0,24.4361,24.4445,24.4109,24.4277,42415.0
2019-08-08 12:00:00,29.11,29.14,29.07,29.08,35377.0,24.4277,24.4529,24.3941,24.4025,35377.0
2019-08-08 12:05:00,29.07,29.09,29.06,29.07,25653.0,24.3941,24.4109,24.3857,24.3941,25653.0
2019-08-08 12:10:00,29.07,29.11,29.06,29.1,53163.0,24.3941,24.4277,24.3857,24.4193,53163.0
2019-08-08 12:15:00,29.1,29.11,29.07,29.11,47838.0,24.4193,24.4277,24.3941,24.4277,47838.0
2019-08-08 12:20:00,29.11,29.11,29.06,29.06,36118.0,24.4277,24.4277,24.3857,24.3857,36118.0
2019-08-08 12:25:00,29.06,29.08,29.03,29.04,32563.0,24.3857,24.4025,24.3605,24.3689,32563.0
2019-08-08 12:30:00,29.04,29.06,29.04,29.06,25596.0,24.3689,24.3857,24.3689,24.3857,25596.0
2019-08-08 12:35:00,29.06,29.09,29.04,29.05,45060.0,24.3857,24.4109,24.3689,24.3773,45060.0
2019-08-08 12:40:00,29.05,29.08,29.04,29.06,28203.0,24.3773,24.4025,24.3689,24.3857,28203.0
2019-08-08 12:45:00,29.06,29.09,29.05,29.07,39005.0,24.3857,24.4109,24.3773,24.3941,39005.0
2019-08-08 12:50:00,29.07,29.1,29.06,29.1,22337.0,24.3941,24.4193,24.3857,24.4193,22337.0
2019-08-08 12:55:00,29.1,29.11,29.08,29.11,44410.0,24.4193,24.4277,24.4025,24.4277,44410.0
2019-08-08 13:00:00,29.11,29.13,29.1,29.12,37581.0,24.4277,24.4445,24.4193,24.4361,37581.0
2019-08-08 13:05:00,29.12,29.13,29.07,29.08,36236.0,24.4361,24.4445,24.3941,24.4025,36236.0
2019-08-08 13:10:00,29.08,29.09,29.08,29.09,8878.0,24.4025,24.4109,24.4025,24.4109,8878.0
2019-08-08 13:15:00,29.09,29.09,29.06,29.06,20350.0,24.4109,24.4109,24.3857,24.3857,20350.0
2019-08-08 13:20:00,29.07,29.07,29.05,29.05,21922.0,24.3941,24.3941,24.3773,24.3773,21922.0
2019-08-08 13:25:00,29.05,29.05,29.0,29.01,40925.0,24.3773,24.3773,24.3354,24.3438,40925.0
2019-08-08 13:30:00,29.01,29.02,28.99,28.99,58344.0,24.3438,24.3522,24.327,24.327,58344.0
2019-08-08 13:35:00,28.98,29.01,28.98,29.01,38384.0,24.3186,24.3438,24.3186,24.3438,38384.0
2019-08-08 13:40:00,29.01,29.04,29.0,29.04,22578.0,24.3438,24.3689,24.3354,24.3689,22578.0
2019-08-08 13:45:00,29.04,29.06,29.02,29.03,32004.0,24.3689,24.3857,24.3522,24.3605,32004.0
2019-08-08 13:50:00,29.03,29.05,29.02,29.04,27919.0,24.3605,24.3773,24.3522,24.3689,27919.0
2019-08-08 13:55:00,29.03,29.04,29.0,29.0,49064.0,24.3605,24.3689,24.3354,24.3354,49064.0
2019-08-08 14:00:00,29.01,29.01,28.93,28.93,35984.0,24.3438,24.3438,24.2766,24.2766,35984.0
2019-08-08 14:05:00,28.93,28.94,28.9,28.91,31774.0,24.2766,24.285,24.2515,24.2598,31774.0
2019-08-08 14:10:00,28.91,28.99,28.9,28.99,28302.0,24.2598,24.327,24.2515,24.327,28302.0
2019-08-08 14:15:00,28.99,29.0,28.96,28.97,30168.0,24.327,24.3354,24.3018,24.3102,30168.0
2019-08-08 14:20:00,28.96,29.04,28.95,29.01,111872.0,24.3018,24.3689,24.2934,24.3438,111872.0
2019-08-08 14:25:00,29.01,29.05,29.0,29.04,50588.0,24.3438,24.3773,24.3354,24.3689,50588.0
2019-08-08 14:30:00,29.04,29.07,29.03,29.05,18854.0,24.3689,24.3941,24.3605,24.3773,18854.0
2019-08-08 14:35:00,29.05,29.08,29.04,29.08,40244.0,24.3773,24.4025,24.3689,24.4025,40244.0
2019-08-08 14:40:00,29.08,29.1,29.07,29.09,38220.0,24.4025,24.4193,24.3941,24.4109,38220.0
2019-08-08 14:45:00,29.09,29.1,29.02,29.03,38560.0,24.4109,24.4193,24.3522,24.3605,38560.0
2019-08-08 14:50:00,29.04,29.11,29.04,29.1,36830.0,24.3689,24.4277,24.3689,24.4193,36830.0
2019-08-08 14:55:00,29.09,29.13,29.08,29.1,33956.0,24.4109,24.4445,24.4025,24.4193,33956.0
2019-08-08 15:00:00,29.1,29.15,29.09,29.14,49651.0,24.4193,24.4612,24.4109,24.4529,49651.0
2019-08-08 15:05:00,29.13,29.15,29.13,29.14,22723.0,24.4445,24.4612,24.4445,24.4529,22723.0
2019-08-08 15:10:00,29.14,29.14,29.1,29.1,38048.0,24.4529,24.4529,24.4193,24.4193,38048.0
2019-08-08 15:15:00,29.1,29.12,29.09,29.11,43893.0,24.4193,24.4361,24.4109,24.4277,43893.0
2019-08-08 15:20:00,29.11,29.13,29.08,29.12,39076.0,24.4277,24.4445,24.4025,24.4361,39076.0
2019-08-08 15:25:00,29.12,29.12,29.08,29.1,37407.0,24.4361,24.4361,24.4025,24.4193,37407.0
2019-08-08 15:30:00,29.1,29.15,29.1,29.14,50827.0,24.4193,24.4612,24.4193,24.4529,50827.0
2019-08-08 15:35:00,29.14,29.16,29.12,29.15,49577.0,24.4529,24.4696,24.4361,24.4612,49577.0
2019-08-08 15:40:00,29.15,29.21,29.15,29.2,85550.0,24.4612,24.5116,24.4612,24.5032,85550.0
2019-08-08 15:45:00,29.2,29.22,29.16,29.17,82760.0,24.5032,24.52,24.4696,24.478,82760.0
2019-08-08 15:50:00,29.16,29.18,29.14,29.15,165737.0,24.4696,24.4864,24.4529,24.4612,165737.0
2019-08-08 15:55:00,29.14,29.17,29.12,29.16,254263.0,24.4529,24.478,24.4361,24.4696,254263.0
2019-08-09 09:30:00,28.98,28.98,28.79,28.82,70013.0,24.3186,24.3186,24.1592,24.1843,70013.0
2019-08-09 09:35:00,28.83,28.87,28.79,28.8,41756.0,24.1927,24.2263,24.1592,24.1675,41756.0
2019-08-09 09:40:00,28.8,28.8,28.69,28.74,48252.0,24.1675,24.1675,24.0752,24.1172,48252.0
2019-08-09 09:45:00,28.74,28.74,28.62,28.62,29715.0,24.1172,24.1172,24.0165,24.0165,29715.0
2019-08-09 09:50:00,28.61,28.67,28.59,28.67,28279.0,24.0081,24.0585,23.9913,24.0585,28279.0
2019-08-09 09:55:00,28.67,28.67,28.59,28.6,33072.0,24.0585,24.0585,23.9913,23.9997,33072.0
2019-08-09 10:00:00,28.6,28.65,28.6,28.62,70554.0,23.9997,24.0417,23.9997,24.0165,70554.0
2019-08-09 10:05:00,28.62,28.64,28.49,28.52,64831.0,24.0165,24.0333,23.9074,23.9326,64831.0
2019-08-09 10:10:00,28.51,28.59,28.51,28.57,49561.0,23.9242,23.9913,23.9242,23.9745,49561.0
2019-08-09 10:15:00,28.58,28.61,28.51,28.52,57975.0,23.9829,24.0081,23.9242,23.9326,57975.0
2019-08-09 10:20:00,28.52,28.54,28.42,28.42,29974.0,23.9326,23.9494,23.8487,23.8487,29974.0
2019-08-09 10:25:00,28.43,28.45,28.38,28.38,38916.0,23.8571,23.8738,23.8151,23.8151,38916.0
2019-08-09 10:30:00,28.38,28.42,28.27,28.28,70994.0,23.8151,23.8487,23.7228,23.7312,70994.0
2019-08-09 10:35:00,28.27,28.33,28.26,28.28,200480.0,23.7228,23.7731,23.7144,23.7312,200480.0
2019-08-09 10:40:00,28.28,28.33,28.24,28.33,32880.0,23.7312,23.7731,23.6976,23.7731,32880.0
2019-08-09 10:45:00,28.32,28.39,28.31,28.38,37326.0,23.7647,23.8235,23.7564,23.8151,37326.0
2019-08-09 10:50:00,28.38,28.43,28.37,28.39,34647.0,23.8151,23.8571,23.8067,23.8235,34647.0
2019-08-09 10:55:00,28.38,28.42,28.35,28.36,27679.0,23.8151,23.8487,23.7899,23.7983,27679.0
2019-08-09 11:00:00,28.36,28.38,28.3,28.32,27899.0,23.7983,23.8151,23.748,23.7647,27899.0
2019-08-09 11:05:00,28.32,28.34,28.27,28.28,35122.0,23.7647,23.7815,23.7228,23.7312,35122.0
2019-08-09 11:10:00,28.29,28.33,28.27,28.33,26452.0,23.7396,23.7731,23.7228,23.7731,26452.0
2019-08-09 11:15:00,28.32,28.37,28.31,28.32,22279.0,23.7647,23.8067,23.7564,23.7647,22279.0
2019-08-09 11:20:00,28.33,28.35,28.29,28.3,17070.0,23.7731,23.7899,23.7396,23.748,17070.0
2019-08-09 11:25:00,28.29,28.31,28.24,28.24,48511.0,23.7396,23.7564,23.6976,23.6976,48511.0
2019-08-09 11:30:00,28.24,28.27,28.22,28.23,33023.0,23.6976,23.7228,23.6808,23.6892,33023.0
2019-08-09 11:35:00,28.23,28.25,28.22,28.23,40656.0,23.6892,23.706,23.6808,23.6892,40656.0
2019-08-09 11:40:00,28.23,28.24,28.19,28.2,35680.0,23.6892,23.6976,23.6557,23.6641,35680.0
2019-08-09 11:45:00,28.19,28.2,28.16,28.2,89142.0,23.6557,23.6641,23.6305,23.6641,89142.0
2019-08-09 11:50:00,28.2,28.21,28.14,28.14,72318.0,23.6641,23.6724,23.6137,23.6137,72318.0
2019-08-09 11:55:00,28.14,28.17,28.1,28.14,63915.0,23.6137,23.6389,23.5801,23.6137,63915.0
2019-08-09 12:00:00,28.13,28.15,28.12,28.14,61993.0,23.6053,23.6221,23.5969,23.6137,61993.0
2019-08-09 12:05:00,28.14,28.18,28.13,28.18,56408.0,23.6137,23.6473,23.6053,23.6473,56408.0
2019-08-09 12:10:00,28.18,28.19,28.16,28.16,42112.0,23.6473,23.6557,23.6305,23.6305,42112.0
2019-08-09 12:15:00,28.16,28.17,28.09,28.1,51248.0,23.6305,23.6389,23.5717,23.5801,51248.0
2019-08-09 12:20:00,28.1,28.13,28.09,28.11,35486.0,23.5801,23.6053,23.5717,23.5885,35486.0
2019-08-09 12:25:00,28.1,28.12,28.08,28.11,35169.0,23.5801,23.5969,23.5634,23.5885,35169.0
2019-08-09 12:30:00,28.11,28.11,28.09,28.1,28992.0,23.5885,23.5885,23.5717,23.5801,28992.0
2019-08-09 12:35:00,28.11,28.13,28.07,28.13,45492.0,23.5885,23.6053,23.555,23.6053,45492.0
2019-08-09 12:40:00,28.13,28.2,28.12,28.2,38972.0,23.6053,23.6641,23.5969,23.6641,38972.0
2019-08-09 12:45:00,28.2,28.22,28.19,28.2,28080.0,23.6641,23.6808,23.6557,23.6641,28080.0
2019-08-09 12:50:00,28.21,28.34,28.19,28.34,38950.0,23.6724,23.7815,23.6557,23.7815,38950.0
2019-08-09 12:55:00,28.35,28.41,28.29,28.3,136326.0,23.7899,23.8403,23.7396,23.748,136326.0
2019-08-09 13:00:00,28.3,28.33,28.28,28.32,22452.0,23.748,23.7731,23.7312,23.7647,22452.0
2019-08-09 13:05:00,28.32,28.35,28.3,28.34,29721.0,23.7647,23.7899,23.748,23.7815,29721.0
2019-08-09 13:10:00,28.34,28.39,28.32,28.36,22975.0,23.7815,23.8235,23.7647,23.7983,22975.0
2019-08-09 13:15:00,28.36,28.39,28.35,28.37,21941.0,23.7983,23.8235,23.7899,23.8067,21941.0
2019-08-09 13:20:00,28.38,28.41,28.37,28.38,23119.0,23.8151,23.8403,23.8067,23.8151,23119.0
2019-08-09 13:25:00,28.38,28.42,28.36,28.41,33195.0,23.8151,23.8487,23.7983,23.8403,33195.0
2019-08-09 13:30:00,28.41,28.45,28.41,28.43,29144.0,23.8403,23.8738,23.8403,23.8571,29144.0
2019-08-09 13:35:00,28.43,28.45,28.41,28.42,47906.0,23.8571,23.8738,23.8403,23.8487,47906.0
2019-08-09 13:40:00,28.41,28.43,28.36,28.39,104605.0,23.8403,23.8571,23.7983,23.8235,104605.0
2019-08-09 13:45:00,28.39,28.43,28.39,28.42,26784.0,23.8235,23.8571,23.8235,23.8487,26784.0
2019-08-09 13:50:00,28.42,28.43,28.38,28.4,23315.0,23.8487,23.8571,23.8151,23.8319,23315.0
2019-08-09 13:55:00,28.39,28.4,28.33,28.34,37908.0,23.8235,23.8319,23.7731,23.7815,37908.0
2019-08-09 14:00:00,28.34,28.35,28.32,28.33,18673.0,23.7815,23.7899,23.7647,23.7731,18673.0
2019-08-09 14:05:00,28.33,28.36,28.32,28.34,33918.0,23.7731,23.7983,23.7647,23.7815,33918.0
2019-08-09 14:10:00,28.34,28.35,28.32,28.32,28065.0,23.7815,23.7899,23.7647,23.7647,28065.0
2019-08-09 14:15:00,28.33,28.34,28.31,28.33,21978.0,23.7731,23.7815,23.7564,23.7731,21978.0
2019-08-09 14:20:00,28.32,28.36,28.3,28.36,27793.0,23.7647,23.7983,23.748,23.7983,27793.0
2019-08-09 14:25:00,28.36,28.37,28.34,28.36,22627.0,23.7983,23.8067,23.7815,23.7983,22627.0
2019-08-09 14:30:00,28.36,28.38,28.35,28.36,22448.0,23.7983,23.8151,23.7899,23.7983,22448.0
2019-08-09 14:35:00,28.36,28.37,28.3,28.33,29980.0,23.7983,23.8067,23.748,23.7731,29980.0
2019-08-09 14:40:00,28.32,28.35,28.32,28.34,16940.0,23.7647,23.7899,23.7647,23.7815,16940.0
2019-08-09 14:45:00,28.35,28.36,28.33,28.34,31697.0,23.7899,23.7983,23.7731,23.7815,31697.0
2019-08-09 14:50:00,28.34,28.34,28.31,28.34,28461.0,23.7815,23.7815,23.7564,23.7815,28461.0
2019-08-09 14:55:00,28.35,28.39,28.34,28.37,16913.0,23.7899,23.8235,23.7815,23.8067,16913.0
2019-08-09 15:00:00,28.37,28.43,28.36,28.43,30846.0,23.8067,23.8571,23.7983,23.8571,30846.0
2019-08-09 15:05:00,28.42,28.48,28.42,28.46,23451.0,23.8487,23.899,23.8487,23.8822,23451.0
2019-08-09 15:10:00,28.46,28.47,28.45,28.46,19818.0,23.8822,23.8906,23.8738,23.8822,19818.0
2019-08-09 15:15:00,28.46,28.47,28.42,28.42,31499.0,23.8822,23.8906,23.8487,23.8487,31499.0
2019-08-09 15:20:00,28.43,28.45,28.42,28.45,23710.0,23.8571,23.8738,23.8487,23.8738,23710.0
2019-08-09 15:25:00,28.45,28.45,28.42,28.45,17144.0,23.8738,23.8738,23.8487,23.8738,17144.0
2019-08-09 15:30:00,28.44,28.47,28.43,28.46,51507.0,23.8654,23.8906,23.8571,23.8822,51507.0
2019-08-09 15:35:00,28.46,28.47,28.45,28.46,39743.0,23.8822,23.8906,23.8738,23.8822,39743.0
2019-08-09 15:40:00,28.46,28.47,28.43,28.43,44668.0,23.8822,23.8906,23.8571,23.8571,44668.0
2019-08-09 15:45:00,28.43,28.45,28.41,28.41,69961.0,23.8571,23.8738,23.8403,23.8403,69961.0
2019-08-09 15:50:00,28.41,28.42,28.35,28.35,100644.0,23.8403,23.8487,23.7899,23.7899,100644.0
2019-08-09 15:55:00,28.35,28.35,28.28,28.29,260302.0,23.7899,23.7899,23.7312,23.7396,260302.0
2019-08-12 09:30:00,28.04,28.09,27.97,28.0,83139.0,23.5298,23.5717,23.471,23.4962,83139.0
2019-08-12 09:35:00,28.0,28.05,27.95,28.0,53655.0,23.4962,23.5382,23.4543,23.4962,53655.0
2019-08-12 09:40:00,28.01,28.04,27.95,28.01,59193.0,23.5046,23.5298,23.4543,23.5046,59193.0
2019-08-12 09:45:00,28.0,28.05,27.97,27.99,29500.0,23.4962,23.5382,23.471,23.4878,29500.0
2019-08-12 09:50:00,27.99,28.03,27.95,27.98,32806.0,23.4878,23.5214,23.4543,23.4794,32806.0
2019-08-12 09:55:00,27.99,28.02,27.97,28.0,22989.0,23.4878,23.513,23.471,23.4962,22989.0
2019-08-12 10:00:00,27.99,28.02,27.96,27.96,50527.0,23.4878,23.513,23.4627,23.4627,50527.0
2019-08-12 10:05:00,27.95,27.96,27.84,27.85,59166.0,23.4543,23.4627,23.362,23.3703,59166.0
2019-08-12 10:10:00,27.85,27.9,27.84,27.89,84114.0,23.3703,23.4123,23.362,23.4039,84114.0
2019-08-12 10:15:00,27.9,27.92,27.87,27.88,65373.0,23.4123,23.4291,23.3871,23.3955,65373.0
2019-08-12 10:20:00,27.88,27.97,27.87,27.96,28679.0,23.3955,23.471,23.3871,23.4627,28679.0
2019-08-12 10:25:00,27.96,27.99,27.93,27.94,37070.0,23.4627,23.4878,23.4375,23.4459,37070.0
2019-08-12 10:30:00,27.94,27.98,27.92,27.93,20870.0,23.4459,23.4794,23.4291,23.4375,20870.0
2019-08-12 10:35:00,27.93,27.94,27.9,27.93,19555.0,23.4375,23.4459,23.4123,23.4375,19555.0
2019-08-12 10:40:00,27.93,27.94,27.86,27.89,50121.0,23.4375,23.4459,23.3787,23.4039,50121.0
2019-08-12 10:45:00,27.9,27.95,27.88,27.94,53226.0,23.4123,23.4543,23.3955,23.4459,53226.0
2019-08-12 10:50:00,27.95,27.97,27.91,27.94,37529.0,23.4543,23.471,23.4207,23.4459,37529.0
2019-08-12 10:55:00,27.93,27.94,27.91,27.92,18839.0,23.4375,23.4459,23.4207,23.4291,18839.0
2019-08-12 11:00:00,27.92,27.92,27.87,27.88,25697.0,23.4291,23.4291,23.3871,23.3955,25697.0
2019-08-12 11:05:00,27.88,27.88,27.84,27.84,24155.0,23.3955,23.3955,23.362,23.362,24155.0
2019-08-12 11:10:00,27.84,27.86,27.76,27.77,55024.0,23.362,23.3787,23.2948,23.3032,55024.0
2019-08-12 11:15:00,27.76,27.82,27.76,27.81,28545.0,23.2948,23.3452,23.2948,23.3368,28545.0
2019-08-12 11:20:00,27.81,27.84,27.8,27.83,20176.0,23.3368,23.362,23.3284,23.3536,20176.0
2019-08-12 11:25:00,27.82,27.83,27.78,27.8,28838.0,23.3452,23.3536,23.3116,23.3284,28838.0
2019-08-12 11:30:00,27.8,27.84,27.77,27.78,31679.0,23.3284,23.362,23.3032,23.3116,31679.0
2019-08-12 11:35:00,27.78,27.81,27.78,27.79,20762.0,23.3116,23.3368,23.3116,23.32,20762.0
2019-08-12 11:40:00,27.79,27.84,27.78,27.84,20361.0,23.32,23.362,23.3116,23.362,20361.0
2019-08-12 11:45:00,27.84,27.89,27.84,27.89,14488.0,23.362,23.4039,23.362,23.4039,14488.0
2019-08-12 11:50:00,27.89,27.89,27.86,27.87,27262.0,23.4039,23.4039,23.3787,23.3871,27262.0
2019-08-12 11:55:00,27.87,27.87,27.86,27.86,14980.0,23.3871,23.3871,23.3787,23.3787,14980.0
2019-08-12 12:00:00,27.86,27.87,27.8,27.82,53146.0,23.3787,23.3871,23.3284,23.3452,53146.0
2019-08-12 12:05:00,27.82,27.84,27.8,27.84,17918.0,23.3452,23.362,23.3284,23.362,17918.0
2019-08-12 12:10:00,27.84,27.87,27.84,27.85,28593.0,23.362,23.3871,23.362,23.3703,28593.0
2019-08-12 12:15:00,27.85,27.86,27.83,27.86,31501.0,23.3703,23.3787,23.3536,23.3787,31501.0
2019-08-12 12:20:00,27.86,27.89,27.85,27.87,22668.0,23.3787,23.4039,23.3703,23.3871,22668.0
2019-08-12 12:25:00,27.86,27.91,27.84,27.89,24437.0,23.3787,23.4207,23.362,23.4039,24437.0
2019-08-12 12:30:00,27.89,27.92,27.87,27.87,32523.0,23.4039,23.4291,23.3871,23.3871,32523.0
2019-08-12 12:35:00,27.88,27.9,27.87,27.89,17529.0,23.3955,23.4123,23.3871,23.4039,17529.0
2019-08-12 12:40:00,27.9,27.9,27.83,27.84,47197.0,23.4123,23.4123,23.3536,23.362,47197.0
2019-08-12 12:45:00,27.83,27.84,27.81,27.84,29831.0,23.3536,23.362,23.3368,23.362,29831.0
2019-08-12 12:50:00,27.84,27.86,27.8,27.83,26697.0,23.362,23.3787,23.3284,23.3536,26697.0
2019-08-12 12:55:00,27.83,27.85,27.81,27.83,20222.0,23.3536,23.3703,23.3368,23.3536,20222.0
2019-08-12 13:00:00,27.83,27.85,27.82,27.84,18345.0,23.3536,23.3703,23.3452,23.362,18345.0
2019-08-12 13:05:00,27.84,27.87,27.83,27.85,23104.0,23.362,23.3871,23.3536,23.3703,23104.0
2019-08-12 13:10:00,27.84,27.87,27.83,27.86,15360.0,23.362,23.3871,23.3536,23.3787,15360.0
2019-08-12 13:15:00,27.86,27.87,27.8,27.83,25917.0,23.3787,23.3871,23.3284,23.3536,25917.0
2019-08-12 13:20:00,27.83,27.86,27.83,27.83,15356.0,23.3536,23.3787,23.3536,23.3536,15356.0
2019-08-12 13:25:00,27.84,27.85,27.83,27.84,15871.0,23.362,23.3703,23.3536,23.362,15871.0
2019-08-12 13:30:00,27.84,27.84,27.81,27.83,21471.0,23.362,23.362,23.3368,23.3536,21471.0
2019-08-12 13:35:00,27.83,27.84,27.78,27.8,32598.0,23.3536,23.362,23.3116,23.3284,32598.0
2019-08-12 13:40:00,27.8,27.81,27.76,27.78,51774.0,23.3284,23.3368,23.2948,23.3116,51774.0
2019-08-12 13:45:00,27.78,27.78,27.76,27.77,17497.0,23.3116,23.3116,23.2948,23.3032,17497.0
2019-08-12 13:50:00,27.77,27.78,27.75,27.76,32589.0,23.3032,23.3116,23.2864,23.2948,32589.0
2019-08-12 13:55:00,27.76,27.77,27.73,27.76,38279.0,23.2948,23.3032,23.2697,23.2948,38279.0
2019-08-12 14:00:00,27.77,27.79,27.75,27.78,40903.0,23.3032,23.32,23.2864,23.3116,40903.0
2019-08-12 14:05:00,27.78,27.78,27.75,27.75,17813.0,23.3116,23.3116,23.2864,23.2864,17813.0
2019-08-12 14:10:00,27.76,27.77,27.74,27.77,30601.0,23.2948,23.3032,23.278,23.3032,30601.0
2019-08-12 14:15:00,27.77,27.78,27.73,27.73,34627.0,23.3032,23.3116,23.2697,23.2697,34627.0
2019-08-12 14:20:00,27.74,27.75,27.73,27.75,33258.0,23.278,23.2864,23.2697,23.2864,33258.0
2019-08-12 14:25:00,27.75,27.75,27.71,27.72,38762.0,23.2864,23.2864,23.2529,23.2613,38762.0
2019-08-12 14:30:00,27.71,27.75,27.71,27.73,41682.0,23.2529,23.2864,23.2529,23.2697,41682.0
2019-08-12 14:35:00,27.73,27.74,27.69,27.7,47159.0,23.2697,23.278,23.2361,23.2445,47159.0
2019-08-12 14:40:00,27.7,27.7,27.6,27.63,65163.0,23.2445,23.2445,23.1606,23.1857,65163.0
2019-08-12 14:45:00,27.63,27.66,27.6,27.61,45485.0,23.1857,23.2109,23.1606,23.169,45485.0
2019-08-12 14:50:00,27.61,27.68,27.61,27.68,50942.0,23.169,23.2277,23.169,23.2277,50942.0
2019-08-12 14:55:00,27.68,27.68,27.62,27.65,35519.0,23.2277,23.2277,23.1773,23.2025,35519.0
2019-08-12 15:00:00,27.65,27.7,27.64,27.69,37285.0,23.2025,23.2445,23.1941,23.2361,37285.0
2019-08-12 15:05:00,27.69,27.71,27.67,27.7,30674.0,23.2361,23.2529,23.2193,23.2445,30674.0
2019-08-12 15:10:00,27.7,27.71,27.69,27.7,31471.0,23.2445,23.2529,23.2361,23.2445,31471.0
2019-08-12 15:15:00,27.7,27.73,27.69,27.7,33408.0,23.2445,23.2697,23.2361,23.2445,33408.0
2019-08-12 15:20:00,27.7,27.71,27.69,27.71,21061.0,23.2445,23.2529,23.2361,23.2529,21061.0
2019-08-12 15:25:00,27.7,27.72,27.68,27.71,27950.0,23.2445,23.2613,23.2277,23.2529,27950.0
2019-08-12 15:30:00,27.71,27.73,27.71,27.72,17083.0,23.2529,23.2697,23.2529,23.2613,17083.0
2019-08-12 15:35:00,27.71,27.73,27.69,27.72,12461.0,23.2529,23.2697,23.2361,23.2613,12461.0
2019-08-12 15:40:00,27.72,27.72,27.71,27.72,6974.0,23.2613,23.2613,23.2529,23.2613,6974.0
2019-08-12 15:45:00,27.72,27.73,27.7,27.7,29578.0,23.2613,23.2697,23.2445,23.2445,29578.0
2019-08-12 15:50:00,27.69,27.7,27.68,27.7,28685.0,23.2361,23.2445,23.2277,23.2445,28685.0
2019-08-12 15:55:00,27.69,27.77,27.69,27.75,187587.0,23.2361,23.3032,23.2361,23.2864,187587.0
2019-08-13 09:30:00,27.6,27.69,27.54,27.62,133479.0,23.1606,23.2361,23.1102,23.1773,133479.0
2019-08-13 09:35:00,27.63,27.84,27.63,27.82,111441.0,23.1857,23.362,23.1857,23.3452,111441.0
2019-08-13 09:40:00,27.83,27.86,27.75,27.79,51007.0,23.3536,23.3787,23.2864,23.32,51007.0
2019-08-13 09:45:00,27.8,28.29,27.77,28.24,149022.0,23.3284,23.7396,23.3032,23.6976,149022.0
2019-08-13 09:50:00,28.24,28.42,28.24,28.41,85461.0,23.6976,23.8487,23.6976,23.8403,85461.0
2019-08-13 09:55:00,28.41,28.51,28.37,28.49,126457.0,23.8403,23.9242,23.8067,23.9074,126457.0
2019-08-13 10:00:00,28.48,28.53,28.43,28.48,67040.0,23.899,23.941,23.8571,23.899,67040.0
2019-08-13 10:05:00,28.49,28.52,28.38,28.45,55795.0,23.9074,23.9326,23.8151,23.8738,55795.0
2019-08-13 10:10:00,28.45,28.5,28.36,28.49,50602.0,23.8738,23.9158,23.7983,23.9074,50602.0
2019-08-13 10:15:00,28.5,28.64,28.49,28.64,59798.0,23.9158,24.0333,23.9074,24.0333,59798.0
2019-08-13 10:20:00,28.64,28.69,28.57,28.66,48610.0,24.0333,24.0752,23.9745,24.0501,48610.0
2019-08-13 10:25:00,28.67,28.75,28.66,28.72,102722.0,24.0585,24.1256,24.0501,24.1004,102722.0
2019-08-13 10:30:00,28.72,28.75,28.68,28.72,76912.0,24.1004,24.1256,24.0668,24.1004,76912.0
2019-08-13 10:35:00,28.73,28.73,28.61,28.63,51699.0,24.1088,24.1088,24.0081,24.0249,51699.0
2019-08-13 10:40:00,28.62,28.63,28.53,28.55,40258.0,24.0165,24.0249,23.941,23.9578,40258.0
2019-08-13 10:45:00,28.56,28.58,28.5,28.53,34593.0,23.9661,23.9829,23.9158,23.941,34593.0
2019-08-13 10:50:00,28.53,28.56,28.49,28.56,27236.0,23.941,23.9661,23.9074,23.9661,27236.0
2019-08-13 10:55:00,28.56,28.56,28.44,28.45,49123.0,23.9661,23.9661,23.8654,23.8738,49123.0
2019-08-13 11:00:00,28.45,28.47,28.4,28.43,77556.0,23.8738,23.8906,23.8319,23.8571,77556.0
2019-08-13 11:05:00,28.42,28.48,28.41,28.46,35195.0,23.8487,23.899,23.8403,23.8822,35195.0
2019-08-13 11:10:00,28.46,28.49,28.44,28.47,29740.0,23.8822,23.9074,23.8654,23.8906,29740.0
2019-08-13 11:15:00,28.47,28.48,28.34,28.36,72150.0,23.8906,23.899,23.7815,23.7983,72150.0
2019-08-13 11:20:00,28.37,28.4,28.34,28.35,39875.0,23.8067,23.8319,23.7815,23.7899,39875.0
2019-08-13 11:25:00,28.35,28.39,28.33,28.39,25447.0,23.7899,23.8235,23.7731,23.8235,25447.0
2019-08-13 11:30:00,28.38,28.41,28.35,28.36,41792.0,23.8151,23.8403,23.7899,23.7983,41792.0
2019-08-13 11:35:00,28.35,28.44,28.34,28.43,44028.0,23.7899,23.8654,23.7815,23.8571,44028.0
2019-08-13 11:40:00,28.43,28.49,28.41,28.45,89922.0,23.8571,23.9074,23.8403,23.8738,89922.0
2019-08-13 11:45:00,28.45,28.48,28.44,28.44,23658.0,23.8738,23.899,23.8654,23.8654,23658.0
2019-08-13 11:50:00,28.45,28.46,28.4,28.44,25387.0,23.8738,23.8822,23.8319,23.8654,25387.0
2019-08-13 11:55:00,28.45,28.49,28.42,28.48,34890.0,23.8738,23.9074,23.8487,23.899,34890.0
2019-08-13 12:00:00,28.49,28.51,28.49,28.49,30588.0,23.9074,23.9242,23.9074,23.9074,30588.0
2019-08-13 12:05:00,28.48,28.54,28.47,28.5,20977.0,23.899,23.9494,23.8906,23.9158,20977.0
2019-08-13 12:10:00,28.5,28.52,28.49,28.52,16516.0,23.9158,23.9326,23.9074,23.9326,16516.0
2019-08-13 12:15:00,28.53,28.53,28.49,28.51,22897.0,23.941,23.941,23.9074,23.9242,22897.0
2019-08-13 12:20:00,28.51,28.53,28.49,28.51,29720.0,23.9242,23.941,23.9074,23.9242,29720.0
2019-08-13 12:25:00,28.5,28.52,28.48,28.49,22027.0,23.9158,23.9326,23.899,23.9074,22027.0
2019-08-13 12:30:00,28.49,28.5,28.41,28.42,22902.0,23.9074,23.9158,23.8403,23.8487,22902.0
2019-08-13 12:35:00,28.42,28.44,28.41,28.44,30201.0,23.8487,23.8654,23.8403,23.8654,30201.0
2019-08-13 12:40:00,28.44,28.45,28.41,28.42,24502.0,23.8654,23.8738,23.8403,23.8487,24502.0
2019-08-13 12:45:00,28.41,28.43,28.35,28.43,112761.0,23.8403,23.8571,23.7899,23.8571,112761.0
2019-08-13 12:50:00,28.42,28.44,28.39,28.4,31141.0,23.8487,23.8654,23.8235,23.8319,31141.0
2019-08-13 12:55:00,28.4,28.41,28.33,28.38,14609.0,23.8319,23.8403,23.7731,23.8151,14609.0
2019-08-13 13:00:00,28.38,28.39,28.34,28.38,11029.0,23.8151,23.8235,23.7815,23.8151,11029.0
2019-08-13 13:05:00,28.38,28.4,28.37,28.39,12641.0,23.8151,23.8319,23.8067,23.8235,12641.0
2019-08-13 13:10:00,28.39,28.42,28.39,28.4,22283.0,23.8235,23.8487,23.8235,23.8319,22283.0
2019-08-13 13:15:00,28.4,28.41,28.27,28.32,42307.0,23.8319,23.8403,23.7228,23.7647,42307.0
2019-08-13 13:20:00,28.32,28.35,28.3,28.34,37100.0,23.7647,23.7899,23.748,23.7815,37100.0
2019-08-13 13:25:00,28.34,28.36,28.33,28.36,26667.0,23.7815,23.7983,23.7731,23.7983,26667.0
2019-08-13 13:30:00,28.35,28.38,28.34,28.37,11376.0,23.7899,23.8151,23.7815,23.8067,11376.0
2019-08-13 13:35:00,28.37,28.39,28.35,28.36,25671.0,23.8067,23.8235,23.7899,23.7983,25671.0
2019-08-13 13:40:00,28.36,28.37,28.34,28.35,15710.0,23.7983,23.8067,23.7815,23.7899,15710.0
2019-08-13 13:45:00,28.35,28.39,28.32,28.33,42054.0,23.7899,23.8235,23.7647,23.7731,42054.0
2019-08-13 13:50:00,28.32,28.35,28.32,28.34,14389.0,23.7647,23.7899,23.7647,23.7815,14389.0
2019-08-13 13:55:00,28.34,28.36,28.32,28.35,30738.0,23.7815,23.7983,23.7647,23.7899,30738.0
2019-08-13 14:00:00,28.35,28.38,28.34,28.36,33582.0,23.7899,23.8151,23.7815,23.7983,33582.0
2019-08-13 14:05:00,28.36,28.38,28.35,28.37,26018.0,23.7983,23.8151,23.7899,23.8067,26018.0
2019-08-13 14:10:00,28.38,28.38,28.36,28.37,19389.0,23.8151,23.8151,23.7983,23.8067,19389.0
2019-08-13 14:15:00,28.37,28.39,28.37,28.39,33140.0,23.8067,23.8235,23.8067,23.8235,33140.0
2019-08-13 14:20:00,28.39,28.4,28.37,28.38,22593.0,23.8235,23.8319,23.8067,23.8151,22593.0
2019-08-13 14:25:00,28.38,28.41,28.37,28.41,33179.0,23.8151,23.8403,23.8067,23.8403,33179.0
2019-08-13 14:30:00,28.42,28.42,28.39,28.41,48842.0,23.8487,23.8487,23.8235,23.8403,48842.0
2019-08-13 14:35:00,28.41,28.42,28.38,28.42,30298.0,23.8403,23.8487,23.8151,23.8487,30298.0
2019-08-13 14:40:00,28.42,28.42,28.39,28.4,34964.0,23.8487,23.8487,23.8235,23.8319,34964.0
2019-08-13 14:45:00,28.4,28.41,28.35,28.35,61261.0,23.8319,23.8403,23.7899,23.7899,61261.0
2019-08-13 14:50:00,28.35,28.38,28.33,28.33,46657.0,23.7899,23.8151,23.7731,23.7731,46657.0
2019-08-13 14:55:00,28.33,28.33,28.3,28.32,21627.0,23.7731,23.7731,23.748,23.7647,21627.0
2019-08-13 15:00:00,28.32,28.34,28.29,28.31,42251.0,23.7647,23.7815,23.7396,23.7564,42251.0
2019-08-13 15:05:00,28.31,28.32,28.3,28.32,26105.0,23.7564,23.7647,23.748,23.7647,26105.0
2019-08-13 15:10:00,28.32,28.32,28.27,28.3,57441.0,23.7647,23.7647,23.7228,23.748,57441.0
2019-08-13 15:15:00,28.3,28.32,28.28,28.28,101110.0,23.748,23.7647,23.7312,23.7312,101110.0
2019-08-13 15:20:00,28.28,28.28,28.27,28.27,18229.0,23.7312,23.7312,23.7228,23.7228,18229.0
2019-08-13 15:25:00,28.27,28.3,28.27,28.3,35056.0,23.7228,23.748,23.7228,23.748,35056.0
2019-08-13 15:30:00,28.3,28.31,28.27,28.29,77035.0,23.748,23.7564,23.7228,23.7396,77035.0
2019-08-13 15:35:00,28.29,28.3,28.26,28.29,67652.0,23.7396,23.748,23.7144,23.7396,67652.0
2019-08-13 15:40:00,28.29,28.31,28.24,28.27,59918.0,23.7396,23.7564,23.6976,23.7228,59918.0
2019-08-13 15:45:00,28.27,28.28,28.23,28.28,71197.0,23.7228,23.7312,23.6892,23.7312,71197.0
2019-08-13 15:50:00,28.28,28.3,28.25,28.29,99713.0,23.7312,23.748,23.706,23.7396,99713.0
2019-08-13 15:55:00,28.3,28.3,28.2,28.22,250312.0,23.748,23.748,23.6641,23.6808,250312.0
2019-08-14 09:30:00,27.81,27.87,27.58,27.62,103513.0,23.3368,23.3871,23.1438,23.1773,103513.0
2019-08-14 09:35:00,27.62,27.76,27.62,27.73,65584.0,23.1773,23.2948,23.1773,23.2697,65584.0
2019-08-14 09:40:00,27.73,27.8,27.68,27.78,53712.0,23.2697,23.3284,23.2277,23.3116,53712.0
2019-08-14 09:45:00,27.77,27.78,27.63,27.64,73420.0,23.3032,23.3116,23.1857,23.1941,73420.0
2019-08-14 09:50:00,27.64,27.74,27.62,27.67,52625.0,23.1941,23.278,23.1773,23.2193,52625.0
2019-08-14 09:55:00,27.67,27.82,27.64,27.78,70476.0,23.2193,23.3452,23.1941,23.3116,70476.0
2019-08-14 10:00:00,27.77,27.77,27.64,27.66,58666.0,23.3032,23.3032,23.1941,23.2109,58666.0
2019-08-14 10:05:00,27.68,27.7,27.64,27.67,37219.0,23.2277,23.2445,23.1941,23.2193,37219.0
2019-08-14 10:10:00,27.66,27.67,27.58,27.59,40245.0,23.2109,23.2193,23.1438,23.1522,40245.0
2019-08-14 10:15:00,27.59,27.63,27.56,27.58,31428.0,23.1522,23.1857,23.127,23.1438,31428.0
2019-08-14 10:20:00,27.57,27.62,27.55,27.61,29326.0,23.1354,23.1773,23.1186,23.169,29326.0
2019-08-14 10:25:00,27.61,27.73,27.61,27.73,33498.0,23.169,23.2697,23.169,23.2697,33498.0
2019-08-14 10:30:00,27.73,27.74,27.64,27.68,34963.0,23.2697,23.278,23.1941,23.2277,34963.0
2019-08-14 10:35:00,27.68,27.68,27.61,27.64,31766.0,23.2277,23.2277,23.169,23.1941,31766.0
2019-08-14 10:40:00,27.64,27.72,27.6,27.71,40078.0,23.1941,23.2613,23.1606,23.2529,40078.0
2019-08-14 10:45:00,27.71,27.71,27.63,27.64,38536.0,23.2529,23.2529,23.1857,23.1941,38536.0
2019-08-14 10:50:00,27.64,27.65,27.55,27.57,28535.0,23.1941,23.2025,23.1186,23.1354,28535.0
2019-08-14 10:55:00,27.57,27.61,27.55,27.55,44477.0,23.1354,23.169,23.1186,23.1186,44477.0
2019-08-14 11:00:00,27.55,27.57,27.5,27.52,31350.0,23.1186,23.1354,23.0766,23.0934,31350.0
2019-08-14 11:05:00,27.53,27.53,27.46,27.51,43625.0,23.1018,23.1018,23.0431,23.085,43625.0
2019-08-14 11:10:00,27.5,27.5,27.48,27.49,27179.0,23.0766,23.0766,23.0599,23.0683,27179.0
2019-08-14 11:15:00,27.48,27.52,27.46,27.5,52955.0,23.0599,23.0934,23.0431,23.0766,52955.0
2019-08-14 11:20:00,27.5,27.58,27.49,27.58,37363.0,23.0766,23.1438,23.0683,23.1438,37363.0
2019-08-14 11:25:00,27.57,27.64,27.57,27.61,46894.0,23.1354,23.1941,23.1354,23.169,46894.0
2019-08-14 11:30:00,27.6,27.64,27.6,27.63,22064.0,23.1606,23.1941,23.1606,23.1857,22064.0
2019-08-14 11:35:00,27.63,27.65,27.59,27.61,63792.0,23.1857,23.2025,23.1522,23.169,63792.0
2019-08-14 11:40:00,27.61,27.61,27.53,27.53,54454.0,23.169,23.169,23.1018,23.1018,54454.0
2019-08-14 11:45:00,27.52,27.53,27.45,27.51,33618.0,23.0934,23.1018,23.0347,23.085,33618.0
2019-08-14 11:50:00,27.51,27.54,27.47,27.5,52052.0,23.085,23.1102,23.0515,23.0766,52052.0
2019-08-14 11:55:00,27.5,27.51,27.45,27.5,33247.0,23.0766,23.085,23.0347,23.0766,33247.0
2019-08-14 12:00:00,27.49,27.49,27.44,27.46,48364.0,23.0683,23.0683,23.0263,23.0431,48364.0
2019-08-14 12:05:00,27.45,27.49,27.45,27.46,36953.0,23.0347,23.0683,23.0347,23.0431,36953.0
2019-08-14 12:10:00,27.46,27.56,27.45,27.55,42773.0,23.0431,23.127,23.0347,23.1186,42773.0
2019-08-14 12:15:00,27.55,27.57,27.52,27.57,52980.0,23.1186,23.1354,23.0934,23.1354,52980.0
2019-08-14 12:20:00,27.57,27.6,27.52,27.54,63187.0,23.1354,23.1606,23.0934,23.1102,63187.0
2019-08-14 12:25:00,27.53,27.55,27.51,27.53,61246.0,23.1018,23.1186,23.085,23.1018,61246.0
2019-08-14 12:30:00,27.52,27.61,27.52,27.61,73187.0,23.0934,23.169,23.0934,23.169,73187.0
2019-08-14 12:35:00,27.61,27.62,27.6,27.6,80661.0,23.169,23.1773,23.1606,23.1606,80661.0
2019-08-14 12:40:00,27.61,27.61,27.54,27.54,91140.0,23.169,23.169,23.1102,23.1102,91140.0
2019-08-14 12:45:00,27.54,27.54,27.48,27.5,42387.0,23.1102,23.1102,23.0599,23.0766,42387.0
2019-08-14 12:50:00,27.51,27.52,27.48,27.5,42856.0,23.085,23.0934,23.0599,23.0766,42856.0
2019-08-14 12:55:00,27.51,27.52,27.43,27.45,55510.0,23.085,23.0934,23.0179,23.0347,55510.0
2019-08-14 13:00:00,27.44,27.46,27.38,27.45,52261.0,23.0263,23.0431,22.9759,23.0347,52261.0
2019-08-14 13:05:00,27.44,27.48,27.43,27.46,33203.0,23.0263,23.0599,23.0179,23.0431,33203.0
2019-08-14 13:10:00,27.46,27.5,27.45,27.49,26593.0,23.0431,23.0766,23.0347,23.0683,26593.0
2019-08-14 13:15:00,27.48,27.51,27.42,27.44,55140.0,23.0599,23.085,23.0095,23.0263,55140.0
2019-08-14 13:20:00,27.44,27.51,27.43,27.51,32251.0,23.0263,23.085,23.0179,23.085,32251.0
2019-08-14 13:25:00,27.5,27.62,27.5,27.55,64300.0,23.0766,23.1773,23.0766,23.1186,64300.0
2019-08-14 13:30:00,27.55,27.57,27.51,27.55,46031.0,23.1186,23.1354,23.085,23.1186,46031.0
2019-08-14 13:35:00,27.55,27.61,27.53,27.6,44889.0,23.1186,23.169,23.1018,23.1606,44889.0
2019-08-14 13:40:00,27.6,27.68,27.6,27.63,80921.0,23.1606,23.2277,23.1606,23.1857,80921.0
2019-08-14 13:45:00,27.63,27.63,27.6,27.62,56354.0,23.1857,23.1857,23.1606,23.1773,56354.0
2019-08-14 13:50:00,27.62,27.65,27.61,27.61,35250.0,23.1773,23.2025,23.169,23.169,35250.0
2019-08-14 13:55:00,27.62,27.62,27.58,27.61,24786.0,23.1773,23.1773,23.1438,23.169,24786.0
2019-08-14 14:00:00,27.6,27.61,27.52,27.53,23860.0,23.1606,23.169,23.0934,23.1018,23860.0
2019-08-14 14:05:00,27.53,27.54,27.5,27.54,55764.0,23.1018,23.1102,23.0766,23.1102,55764.0
2019-08-14 14:10:00,27.53,27.57,27.52,27.52,26421.0,23.1018,23.1354,23.0934,23.0934,26421.0
2019-08-14 14:15:00,27.53,27.59,27.52,27.55,32792.0,23.1018,23.1522,23.0934,23.1186,32792.0
2019-08-14 14:20:00,27.55,27.55,27.45,27.5,97456.0,23.1186,23.1186,23.0347,23.0766,97456.0
2019-08-14 14:25:00,27.5,27.53,27.5,27.52,44989.0,23.0766,23.1018,23.0766,23.0934,44989.0
2019-08-14 14:30:00,27.51,27.54,27.46,27.47,36310.0,23.085,23.1102,23.0431,23.0515,36310.0
2019-08-14 14:35:00,27.48,27.49,27.43,27.44,43117.0,23.0599,23.0683,23.0179,23.0263,43117.0
2019-08-14 14:40:00,27.44,27.45,27.4,27.43,34298.0,23.0263,23.0347,22.9927,23.0179,34298.0
2019-08-14 14:45:00,27.43,27.47,27.42,27.46,42993.0,23.0179,23.0515,23.0095,23.0431,42993.0
2019-08-14 14:50:00,27.45,27.5,27.44,27.48,33278.0,23.0347,23.0766,23.0263,23.0599,33278.0
2019-08-14 14:55:00,27.48,27.49,27.42,27.43,109362.0,23.0599,23.0683,23.0095,23.0179,109362.0
2019-08-14 15:00:00,27.43,27.56,27.38,27.56,107727.0,23.0179,23.127,22.9759,23.127,107727.0
2019-08-14 15:05:00,27.55,27.56,27.5,27.52,39387.0,23.1186,23.127,23.0766,23.0934,39387.0
2019-08-14 15:10:00,27.52,27.57,27.5,27.51,100031.0,23.0934,23.1354,23.0766,23.085,100031.0
2019-08-14 15:15:00,27.5,27.51,27.43,27.44,61315.0,23.0766,23.085,23.0179,23.0263,61315.0
2019-08-14 15:20:00,27.44,27.44,27.35,27.36,48836.0,23.0263,23.0263,22.9508,22.9592,48836.0
2019-08-14 15:25:00,27.36,27.54,27.36,27.47,69466.0,22.9592,23.1102,22.9592,23.0515,69466.0
2019-08-14 15:30:00,27.47,27.47,27.38,27.42,60987.0,23.0515,23.0515,22.9759,23.0095,60987.0
2019-08-14 15:35:00,27.42,27.44,27.34,27.39,70465.0,23.0095,23.0263,22.9424,22.9843,70465.0
2019-08-14 15:40:00,27.39,27.43,27.33,27.37,116368.0,22.9843,23.0179,22.934,22.9676,116368.0
2019-08-14 15:45:00,27.37,27.42,27.35,27.36,123422.0,22.9676,23.0095,22.9508,22.9592,123422.0
2019-08-14 15:50:00,27.36,27.43,27.35,27.43,170055.0,22.9592,23.0179,22.9508,23.0179,170055.0
2019-08-14 15:55:00,27.43,27.43,27.3,27.32,270145.0,23.0179,23.0179,22.9088,22.9256,270145.0
2019-08-15 09:30:00,27.31,27.44,27.2,27.4,109603.0,22.9172,23.0263,22.8249,22.9927,109603.0
2019-08-15 09:35:00,27.41,27.42,27.25,27.28,72478.0,23.0011,23.0095,22.8669,22.892,72478.0
2019-08-15 09:40:00,27.28,27.29,27.19,27.26,33610.0,22.892,22.9004,22.8165,22.8752,33610.0
2019-08-15 09:45:00,27.26,27.32,27.23,27.28,40574.0,22.8752,22.9256,22.8501,22.892,40574.0
2019-08-15 09:50:00,27.27,27.29,27.21,27.29,50277.0,22.8836,22.9004,22.8333,22.9004,50277.0
2019-08-15 09:55:00,27.29,27.31,27.19,27.23,68636.0,22.9004,22.9172,22.8165,22.8501,68636.0
2019-08-15 10:00:00,27.22,27.28,27.17,27.19,39257.0,22.8417,22.892,22.7997,22.8165,39257.0
2019-08-15 10:05:00,27.18,27.19,27.13,27.17,34618.0,22.8081,22.8165,22.7662,22.7997,34618.0
2019-08-15 10:10:00,27.16,27.24,27.15,27.18,24422.0,22.7913,22.8585,22.7829,22.8081,24422.0
2019-08-15 10:15:00,27.17,27.21,27.11,27.13,32213.0,22.7997,22.8333,22.7494,22.7662,32213.0
2019-08-15 10:20:00,27.13,27.19,27.1,27.19,35109.0,22.7662,22.8165,22.741,22.8165,35109.0
2019-08-15 10:25:00,27.19,27.23,27.14,27.14,35853.0,22.8165,22.8501,22.7746,22.7746,35853.0
2019-08-15 10:30:00,27.14,27.17,27.06,27.17,101885.0,22.7746,22.7997,22.7074,22.7997,101885.0
2019-08-15 10:35:00,27.16,27.22,27.16,27.17,34723.0,22.7913,22.8417,22.7913,22.7997,34723.0
2019-08-15 10:40:00,27.17,27.21,27.15,27.21,31552.0,22.7997,22.8333,22.7829,22.8333,31552.0
2019-08-15 10:45:00,27.21,27.23,27.12,27.13,35604.0,22.8333,22.8501,22.7578,22.7662,35604.0
2019-08-15 10:50:00,27.12,27.22,27.12,27.2,19582.0,22.7578,22.8417,22.7578,22.8249,19582.0
2019-08-15 10:55:00,27.21,27.21,27.17,27.17,35438.0,22.8333,22.8333,22.7997,22.7997,35438.0
2019-08-15 11:00:00,27.16,27.16,27.1,27.11,36091.0,22.7913,22.7913,22.741,22.7494,36091.0
2019-08-15 11:05:00,27.11,27.12,27.06,27.08,51360.0,22.7494,22.7578,22.7074,22.7242,51360.0
2019-08-15 11:10:00,27.08,27.1,27.05,27.08,40803.0,22.7242,22.741,22.699,22.7242,40803.0
2019-08-15 11:15:00,27.08,27.08,27.05,27.05,45976.0,22.7242,22.7242,22.699,22.699,45976.0
2019-08-15 11:20:00,27.05,27.09,27.01,27.08,77323.0,22.699,22.7326,22.6655,22.7242,77323.0
2019-08-15 11:25:00,27.07,27.21,27.06,27.21,204900.0,22.7158,22.8333,22.7074,22.8333,204900.0
2019-08-15 11:30:00,27.21,27.23,27.17,27.22,100392.0,22.8333,22.8501,22.7997,22.8417,100392.0
2019-08-15 11:35:00,27.23,27.25,27.19,27.24,27011.0,22.8501,22.8669,22.8165,22.8585,27011.0
2019-08-15 11:40:00,27.24,27.24,27.19,27.22,24290.0,22.8585,22.8585,22.8165,22.8417,24290.0
2019-08-15 11:45:00,27.22,27.25,27.18,27.19,20370.0,22.8417,22.8669,22.8081,22.8165,20370.0
2019-08-15 11:50:00,27.2,27.22,27.16,27.18,18938.0,22.8249,22.8417,22.7913,22.8081,18938.0
2019-08-15 11:55:00,27.17,27.26,27.17,27.24,26577.0,22.7997,22.8752,22.7997,22.8585,26577.0
2019-08-15 12:00:00,27.24,27.29,27.22,27.28,23490.0,22.8585,22.9004,22.8417,22.892,23490.0
2019-08-15 12:05:00,27.28,27.32,27.27,27.28,21056.0,22.892,22.9256,22.8836,22.892,21056.0
2019-08-15 12:10:00,27.28,27.29,27.24,27.24,20613.0,22.892,22.9004,22.8585,22.8585,20613.0
2019-08-15 12:15:00,27.24,27.28,27.22,27.25,57189.0,22.8585,22.892,22.8417,22.8669,57189.0
2019-08-15 12:20:00,27.26,27.31,27.25,27.27,38865.0,22.8752,22.9172,22.8669,22.8836,38865.0
2019-08-15 12:25:00,27.27,27.28,27.22,27.23,21032.0,22.8836,22.892,22.8417,22.8501,21032.0
2019-08-15 12:30:00,27.22,27.26,27.22,27.26,29200.0,22.8417,22.8752,22.8417,22.8752,29200.0
2019-08-15 12:35:00,27.26,27.28,27.23,27.24,19001.0,22.8752,22.892,22.8501,22.8585,19001.0
2019-08-15 12:40:00,27.24,27.26,27.23,27.26,15055.0,22.8585,22.8752,22.8501,22.8752,15055.0
2019-08-15 12:45:00,27.26,27.26,27.21,27.22,23452.0,22.8752,22.8752,22.8333,22.8417,23452.0
2019-08-15 12:50:00,27.23,27.25,27.2,27.23,53452.0,22.8501,22.8669,22.8249,22.8501,53452.0
2019-08-15 12:55:00,27.23,27.28,27.22,27.27,63508.0,22.8501,22.892,22.8417,22.8836,63508.0
2019-08-15 13:00:00,27.27,27.31,27.26,27.28,31276.0,22.8836,22.9172,22.8752,22.892,31276.0
2019-08-15 13:05:00,27.28,27.32,27.27,27.29,22350.0,22.892,22.9256,22.8836,22.9004,22350.0
2019-08-15 13:10:00,27.28,27.31,27.24,27.27,54153.0,22.892,22.9172,22.8585,22.8836,54153.0
2019-08-15 13:15:00,27.28,27.32,27.28,27.3,24404.0,22.892,22.9256,22.892,22.9088,24404.0
2019-08-15 13:20:00,27.3,27.33,27.28,27.29,26405.0,22.9088,22.934,22.892,22.9004,26405.0
2019-08-15 13:25:00,27.28,27.29,27.22,27.24,24575.0,22.892,22.9004,22.8417,22.8585,24575.0
2019-08-15 13:30:00,27.22,27.25,27.21,27.24,14567.0,22.8417,22.8669,22.8333,22.8585,14567.0
2019-08-15 13:35:00,27.23,27.24,27.17,27.19,21492.0,22.8501,22.8585,22.7997,22.8165,21492.0
2019-08-15 13:40:00,27.19,27.19,27.12,27.13,21818.0,22.8165,22.8165,22.7578,22.7662,21818.0
2019-08-15 13:45:00,27.13,27.14,27.06,27.09,28907.0,22.7662,22.7746,22.7074,22.7326,28907.0
2019-08-15 13:50:00,27.09,27.09,26.99,27.02,72632.0,22.7326,22.7326,22.6487,22.6739,72632.0
2019-08-15 13:55:00,27.03,27.06,27.0,27.03,28551.0,22.6822,22.7074,22.6571,22.6822,28551.0
2019-08-15 14:00:00,27.02,27.04,26.98,27.0,55809.0,22.6739,22.6906,22.6403,22.6571,55809.0
2019-08-15 14:05:00,27.0,27.1,27.0,27.1,66496.0,22.6571,22.741,22.6571,22.741,66496.0
2019-08-15 14:10:00,27.1,27.21,27.1,27.17,116283.0,22.741,22.8333,22.741,22.7997,116283.0
2019-08-15 14:15:00,27.17,27.18,27.12,27.14,76008.0,22.7997,22.8081,22.7578,22.7746,76008.0
2019-08-15 14:20:00,27.15,27.21,27.14,27.19,44525.0,22.7829,22.8333,22.7746,22.8165,44525.0
2019-08-15 14:25:00,27.18,27.2,27.15,27.18,18129.0,22.8081,22.8249,22.7829,22.8081,18129.0
2019-08-15 14:30:00,27.18,27.18,27.12,27.14,44949.0,22.8081,22.8081,22.7578,22.7746,44949.0
2019-08-15 14:35:00,27.14,27.14,27.08,27.11,26194.0,22.7746,22.7746,22.7242,22.7494,26194.0
2019-08-15 14:40:00,27.11,27.13,27.08,27.13,23714.0,22.7494,22.7662,22.7242,22.7662,23714.0
2019-08-15 14:45:00,27.12,27.16,27.11,27.14,34128.0,22.7578,22.7913,22.7494,22.7746,34128.0
2019-08-15 14:50:00,27.15,27.15,27.09,27.15,33016.0,22.7829,22.7829,22.7326,22.7829,33016.0
2019-08-15 14:55:00,27.16,27.16,27.09,27.09,85888.0,22.7913,22.7913,22.7326,22.7326,85888.0
2019-08-15 15:00:00,27.1,27.2,27.1,27.19,66759.0,22.741,22.8249,22.741,22.8165,66759.0
2019-08-15 15:05:00,27.2,27.22,27.16,27.19,38215.0,22.8249,22.8417,22.7913,22.8165,38215.0
2019-08-15 15:10:00,27.19,27.2,27.12,27.14,47595.0,22.8165,22.8249,22.7578,22.7746,47595.0
2019-08-15 15:15:00,27.13,27.13,27.09,27.11,45226.0,22.7662,22.7662,22.7326,22.7494,45226.0
2019-08-15 15:20:00,27.12,27.14,27.08,27.08,44219.0,22.7578,22.7746,22.7242,22.7242,44219.0
2019-08-15 15:25:00,27.09,27.11,27.06,27.08,41001.0,22.7326,22.7494,22.7074,22.7242,41001.0
2019-08-15 15:30:00,27.07,27.13,27.06,27.1,68615.0,22.7158,22.7662,22.7074,22.741,68615.0
2019-08-15 15:35:00,27.11,27.12,27.08,27.09,58813.0,22.7494,22.7578,22.7242,22.7326,58813.0
2019-08-15 15:40:00,27.1,27.14,27.07,27.13,76055.0,22.741,22.7746,22.7158,22.7662,76055.0
2019-08-15 15:45:00,27.13,27.18,27.11,27.15,114741.0,22.7662,22.8081,22.7494,22.7829,114741.0
2019-08-15 15:50:00,27.16,27.2,27.13,27.19,142674.0,22.7913,22.8249,22.7662,22.8165,142674.0
2019-08-15 15:55:00,27.19,27.2,27.12,27.14,253733.0,22.8165,22.8249,22.7578,22.7746,253733.0
2019-08-16 09:30:00,27.35,27.43,27.3,27.42,235883.0,22.9508,23.0179,22.9088,23.0095,235883.0
2019-08-16 09:35:00,27.43,27.49,27.41,27.46,87792.0,23.0179,23.0683,23.0011,23.0431,87792.0
2019-08-16 09:40:00,27.46,27.58,27.46,27.5,204731.0,23.0431,23.1438,23.0431,23.0766,204731.0
2019-08-16 09:45:00,27.5,27.51,27.36,27.36,89377.0,23.0766,23.085,22.9592,22.9592,89377.0
2019-08-16 09:50:00,27.36,27.36,27.29,27.34,131183.0,22.9592,22.9592,22.9004,22.9424,131183.0
2019-08-16 09:55:00,27.35,27.38,27.24,27.28,99650.0,22.9508,22.9759,22.8585,22.892,99650.0
2019-08-16 10:00:00,27.28,27.33,27.27,27.29,37390.0,22.892,22.934,22.8836,22.9004,37390.0
2019-08-16 10:05:00,27.29,27.31,27.22,27.25,65629.0,22.9004,22.9172,22.8417,22.8669,65629.0
2019-08-16 10:10:00,27.25,27.39,27.25,27.39,28604.0,22.8669,22.9843,22.8669,22.9843,28604.0
2019-08-16 10:15:00,27.39,27.4,27.29,27.34,51253.0,22.9843,22.9927,22.9004,22.9424,51253.0
2019-08-16 10:20:00,27.33,27.47,27.32,27.38,103650.0,22.934,23.0515,22.9256,22.9759,103650.0
2019-08-16 10:25:00,27.39,27.45,27.36,27.39,50859.0,22.9843,23.0347,22.9592,22.9843,50859.0
2019-08-16 10:30:00,27.4,27.46,27.39,27.43,17260.0,22.9927,23.0431,22.9843,23.0179,17260.0
2019-08-16 10:35:00,27.43,27.5,27.43,27.49,34343.0,23.0179,23.0766,23.0179,23.0683,34343.0
2019-08-16 10:40:00,27.5,27.56,27.49,27.54,161066.0,23.0766,23.127,23.0683,23.1102,161066.0
2019-08-16 10:45:00,27.54,27.62,27.53,27.62,35914.0,23.1102,23.1773,23.1018,23.1773,35914.0
2019-08-16 10:50:00,27.62,27.68,27.62,27.68,82042.0,23.1773,23.2277,23.1773,23.2277,82042.0
2019-08-16 10:55:00,27.68,27.75,27.67,27.75,189937.0,23.2277,23.2864,23.2193,23.2864,189937.0
2019-08-16 11:00:00,27.75,27.79,27.66,27.66,92182.0,23.2864,23.32,23.2109,23.2109,92182.0
2019-08-16 11:05:00,27.66,27.69,27.63,27.67,63930.0,23.2109,23.2361,23.1857,23.2193,63930.0
2019-08-16 11:10:00,27.67,27.71,27.65,27.69,51018.0,23.2193,23.2529,23.2025,23.2361,51018.0
2019-08-16 11:15:00,27.69,27.71,27.65,27.67,52357.0,23.2361,23.2529,23.2025,23.2193,52357.0
2019-08-16 11:20:00,27.67,27.7,27.63,27.66,37836.0,23.2193,23.2445,23.1857,23.2109,37836.0
2019-08-16 11:25:00,27.66,27.68,27.64,27.66,20297.0,23.2109,23.2277,23.1941,23.2109,20297.0
2019-08-16 11:30:00,27.66,27.66,27.6,27.64,37568.0,23.2109,23.2109,23.1606,23.1941,37568.0
2019-08-16 11:35:00,27.64,27.66,27.61,27.63,30996.0,23.1941,23.2109,23.169,23.1857,30996.0
2019-08-16 11:40:00,27.63,27.65,27.62,27.63,12237.0,23.1857,23.2025,23.1773,23.1857,12237.0
2019-08-16 11:45:00,27.63,27.69,27.63,27.68,56792.0,23.1857,23.2361,23.1857,23.2277,56792.0
2019-08-16 11:50:00,27.69,27.73,27.69,27.72,25590.0,23.2361,23.2697,23.2361,23.2613,25590.0
2019-08-16 11:55:00,27.72,27.73,27.68,27.68,22167.0,23.2613,23.2697,23.2277,23.2277,22167.0
2019-08-16 12:00:00,27.69,27.7,27.65,27.65,23803.0,23.2361,23.2445,23.2025,23.2025,23803.0
2019-08-16 12:05:00,27.65,27.67,27.63,27.64,19307.0,23.2025,23.2193,23.1857,23.1941,19307.0
2019-08-16 12:10:00,27.64,27.65,27.63,27.63,24999.0,23.1941,23.2025,23.1857,23.1857,24999.0
2019-08-16 12:15:00,27.64,27.67,27.59,27.61,41803.0,23.1941,23.2193,23.1522,23.169,41803.0
2019-08-16 12:20:00,27.62,27.62,27.6,27.61,19593.0,23.1773,23.1773,23.1606,23.169,19593.0
2019-08-16 12:25:00,27.62,27.64,27.61,27.64,12892.0,23.1773,23.1941,23.169,23.1941,12892.0
2019-08-16 12:30:00,27.64,27.66,27.62,27.64,21389.0,23.1941,23.2109,23.1773,23.1941,21389.0
2019-08-16 12:35:00,27.65,27.66,27.61,27.61,30428.0,23.2025,23.2109,23.169,23.169,30428.0
2019-08-16 12:40:00,27.62,27.64,27.59,27.63,26263.0,23.1773,23.1941,23.1522,23.1857,26263.0
2019-08-16 12:45:00,27.64,27.69,27.63,27.67,21058.0,23.1941,23.2361,23.1857,23.2193,21058.0
2019-08-16 12:50:00,27.68,27.69,27.64,27.66,15494.0,23.2277,23.2361,23.1941,23.2109,15494.0
2019-08-16 12:55:00,27.66,27.68,27.65,27.68,11474.0,23.2109,23.2277,23.2025,23.2277,11474.0
2019-08-16 13:00:00,27.68,27.69,27.67,27.68,12359.0,23.2277,23.2361,23.2193,23.2277,12359.0
2019-08-16 13:05:00,27.67,27.7,27.67,27.7,20959.0,23.2193,23.2445,23.2193,23.2445,20959.0
2019-08-16 13:10:00,27.7,27.72,27.69,27.71,16074.0,23.2445,23.2613,23.2361,23.2529,16074.0
2019-08-16 13:15:00,27.71,27.74,27.7,27.73,16332.0,23.2529,23.278,23.2445,23.2697,16332.0
2019-08-16 13:20:00,27.72,27.75,27.71,27.75,19190.0,23.2613,23.2864,23.2529,23.2864,19190.0
2019-08-16 13:25:00,27.75,27.76,27.74,27.75,18464.0,23.2864,23.2948,23.278,23.2864,18464.0
2019-08-16 13:30:00,27.75,27.75,27.71,27.73,20397.0,23.2864,23.2864,23.2529,23.2697,20397.0
2019-08-16 13:35:00,27.72,27.74,27.71,27.73,8265.0,23.2613,23.278,23.2529,23.2697,8265.0
2019-08-16 13:40:00,27.73,27.74,27.72,27.72,7944.0,23.2697,23.278,23.2613,23.2613,7944.0
2019-08-16 13:45:00,27.72,27.73,27.7,27.7,19245.0,23.2613,23.2697,23.2445,23.2445,19245.0
2019-08-16 13:50:00,27.71,27.72,27.69,27.72,15348.0,23.2529,23.2613,23.2361,23.2613,15348.0
2019-08-16 13:55:00,27.72,27.72,27.71,27.71,6180.0,23.2613,23.2613,23.2529,23.2529,6180.0
2019-08-16 14:00:00,27.71,27.73,27.7,27.72,22994.0,23.2529,23.2697,23.2445,23.2613,22994.0
2019-08-16 14:05:00,27.73,27.73,27.68,27.68,14277.0,23.2697,23.2697,23.2277,23.2277,14277.0
2019-08-16 14:10:00,27.68,27.72,27.68,27.71,18678.0,23.2277,23.2613,23.2277,23.2529,18678.0
2019-08-16 14:15:00,27.71,27.72,27.69,27.71,14346.0,23.2529,23.2613,23.2361,23.2529,14346.0
2019-08-16 14:20:00,27.7,27.71,27.69,27.7,15252.0,23.2445,23.2529,23.2361,23.2445,15252.0
2019-08-16 14:25:00,27.7,27.71,27.69,27.7,17486.0,23.2445,23.2529,23.2361,23.2445,17486.0
2019-08-16 14:30:00,27.7,27.71,27.69,27.7,16610.0,23.2445,23.2529,23.2361,23.2445,16610.0
2019-08-16 14:35:00,27.69,27.71,27.65,27.66,22163.0,23.2361,23.2529,23.2025,23.2109,22163.0
2019-08-16 14:40:00,27.65,27.68,27.65,27.68,15778.0,23.2025,23.2277,23.2025,23.2277,15778.0
2019-08-16 14:45:00,27.68,27.7,27.67,27.69,21478.0,23.2277,23.2445,23.2193,23.2361,21478.0
2019-08-16 14:50:00,27.7,27.7,27.67,27.7,16888.0,23.2445,23.2445,23.2193,23.2445,16888.0
2019-08-16 14:55:00,27.7,27.71,27.69,27.7,21942.0,23.2445,23.2529,23.2361,23.2445,21942.0
2019-08-16 15:00:00,27.71,27.73,27.7,27.72,37384.0,23.2529,23.2697,23.2445,23.2613,37384.0
2019-08-16 15:05:00,27.73,27.75,27.72,27.72,22141.0,23.2697,23.2864,23.2613,23.2613,22141.0
2019-08-16 15:10:00,27.73,27.73,27.69,27.7,44391.0,23.2697,23.2697,23.2361,23.2445,44391.0
2019-08-16 15:15:00,27.71,27.73,27.69,27.73,20325.0,23.2529,23.2697,23.2361,23.2697,20325.0
2019-08-16 15:20:00,27.72,27.73,27.7,27.7,37279.0,23.2613,23.2697,23.2445,23.2445,37279.0
2019-08-16 15:25:00,27.7,27.71,27.67,27.68,91343.0,23.2445,23.2529,23.2193,23.2277,91343.0
2019-08-16 15:30:00,27.68,27.7,27.66,27.7,33467.0,23.2277,23.2445,23.2109,23.2445,33467.0
2019-08-16 15:35:00,27.7,27.71,27.68,27.7,154681.0,23.2445,23.2529,23.2277,23.2445,154681.0
2019-08-16 15:40:00,27.69,27.71,27.66,27.69,126664.0,23.2361,23.2529,23.2109,23.2361,126664.0
2019-08-16 15:45:00,27.69,27.69,27.64,27.65,72921.0,23.2361,23.2361,23.1941,23.2025,72921.0
2019-08-16 15:50:00,27.66,27.68,27.62,27.66,198853.0,23.2109,23.2277,23.1773,23.2109,198853.0
2019-08-16 15:55:00,27.66,27.67,27.6,27.63,291624.0,23.2109,23.2193,23.1606,23.1857,291624.0
2019-08-19 09:30:00,28.08,28.25,28.08,28.17,89201.0,23.5634,23.706,23.5634,23.6389,89201.0
2019-08-19 09:35:00,28.18,28.22,28.14,28.14,26917.0,23.6473,23.6808,23.6137,23.6137,26917.0
2019-08-19 09:40:00,28.14,28.2,28.12,28.16,44497.0,23.6137,23.6641,23.5969,23.6305,44497.0
2019-08-19 09:45:00,28.15,28.2,28.12,28.13,45841.0,23.6221,23.6641,23.5969,23.6053,45841.0
2019-08-19 09:50:00,28.11,28.12,28.08,28.12,46717.0,23.5885,23.5969,23.5634,23.5969,46717.0
2019-08-19 09:55:00,28.12,28.12,28.05,28.08,20961.0,23.5969,23.5969,23.5382,23.5634,20961.0
2019-08-19 10:00:00,28.1,28.12,28.08,28.12,45974.0,23.5801,23.5969,23.5634,23.5969,45974.0
2019-08-19 10:05:00,28.12,28.12,28.0,28.0,26130.0,23.5969,23.5969,23.4962,23.4962,26130.0
2019-08-19 10:10:00,28.0,28.0,27.89,27.89,25878.0,23.4962,23.4962,23.4039,23.4039,25878.0
2019-08-19 10:15:00,27.9,27.94,27.88,27.9,20548.0,23.4123,23.4459,23.3955,23.4123,20548.0
2019-08-19 10:20:00,27.9,27.93,27.89,27.93,13372.0,23.4123,23.4375,23.4039,23.4375,13372.0
2019-08-19 10:25:00,27.93,27.97,27.93,27.94,20004.0,23.4375,23.471,23.4375,23.4459,20004.0
2019-08-19 10:30:00,27.94,28.0,27.94,27.99,18169.0,23.4459,23.4962,23.4459,23.4878,18169.0
2019-08-19 10:35:00,27.98,28.02,27.97,28.0,27619.0,23.4794,23.513,23.471,23.4962,27619.0
2019-08-19 10:40:00,27.99,28.0,27.94,27.96,17233.0,23.4878,23.4962,23.4459,23.4627,17233.0
2019-08-19 10:45:00,27.95,27.99,27.92,27.99,17808.0,23.4543,23.4878,23.4291,23.4878,17808.0
2019-08-19 10:50:00,27.99,28.03,27.96,28.03,13491.0,23.4878,23.5214,23.4627,23.5214,13491.0
2019-08-19 10:55:00,28.02,28.04,27.99,28.0,36853.0,23.513,23.5298,23.4878,23.4962,36853.0
2019-08-19 11:00:00,28.0,28.08,27.99,28.07,19634.0,23.4962,23.5634,23.4878,23.555,19634.0
2019-08-19 11:05:00,28.08,28.11,28.08,28.09,15055.0,23.5634,23.5885,23.5634,23.5717,15055.0
2019-08-19 11:10:00,28.1,28.13,28.1,28.13,18470.0,23.5801,23.6053,23.5801,23.6053,18470.0
2019-08-19 11:15:00,28.13,28.15,28.1,28.14,16582.0,23.6053,23.6221,23.5801,23.6137,16582.0
2019-08-19 11:20:00,28.14,28.14,28.1,28.11,24146.0,23.6137,23.6137,23.5801,23.5885,24146.0
2019-08-19 11:25:00,28.11,28.11,28.06,28.11,62883.0,23.5885,23.5885,23.5466,23.5885,62883.0
2019-08-19 11:30:00,28.1,28.13,28.06,28.13,21876.0,23.5801,23.6053,23.5466,23.6053,21876.0
2019-08-19 11:35:00,28.12,28.14,28.09,28.12,24049.0,23.5969,23.6137,23.5717,23.5969,24049.0
2019-08-19 11:40:00,28.12,28.12,28.06,28.07,13724.0,23.5969,23.5969,23.5466,23.555,13724.0
2019-08-19 11:45:00,28.07,28.1,28.06,28.07,43686.0,23.555,23.5801,23.5466,23.555,43686.0
2019-08-19 11:50:00,28.06,28.07,28.02,28.02,45761.0,23.5466,23.555,23.513,23.513,45761.0
2019-08-19 11:55:00,28.02,28.03,27.99,28.0,17512.0,23.513,23.5214,23.4878,23.4962,17512.0
2019-08-19 12:00:00,27.99,28.01,27.97,27.99,32349.0,23.4878,23.5046,23.471,23.4878,32349.0
2019-08-19 12:05:00,27.99,28.02,27.98,28.02,22644.0,23.4878,23.513,23.4794,23.513,22644.0
2019-08-19 12:10:00,28.01,28.02,27.99,28.02,19409.0,23.5046,23.513,23.4878,23.513,19409.0
2019-08-19 12:15:00,28.02,28.03,28.01,28.02,10455.0,23.513,23.5214,23.5046,23.513,10455.0
2019-08-19 12:20:00,28.03,28.03,28.0,28.01,25807.0,23.5214,23.5214,23.4962,23.5046,25807.0
2019-08-19 12:25:00,28.01,28.01,27.98,28.0,38124.0,23.5046,23.5046,23.4794,23.4962,38124.0
2019-08-19 12:30:00,28.0,28.01,27.96,27.99,33262.0,23.4962,23.5046,23.4627,23.4878,33262.0
2019-08-19 12:35:00,27.99,28.05,27.99,28.04,26098.0,23.4878,23.5382,23.4878,23.5298,26098.0
2019-08-19 12:40:00,28.04,28.04,28.02,28.03,14198.0,23.5298,23.5298,23.513,23.5214,14198.0
2019-08-19 12:45:00,28.03,28.05,28.01,28.01,25302.0,23.5214,23.5382,23.5046,23.5046,25302.0
2019-08-19 12:50:00,28.01,28.01,28.0,28.01,8035.0,23.5046,23.5046,23.4962,23.5046,8035.0
2019-08-19 12:55:00,28.0,28.02,28.0,28.02,11344.0,23.4962,23.513,23.4962,23.513,11344.0
2019-08-19 13:00:00,28.03,28.04,28.02,28.03,16424.0,23.5214,23.5298,23.513,23.5214,16424.0
2019-08-19 13:05:00,28.03,28.06,28.03,28.04,22880.0,23.5214,23.5466,23.5214,23.5298,22880.0
2019-08-19 13:10:00,28.04,28.04,28.0,28.01,21631.0,23.5298,23.5298,23.4962,23.5046,21631.0
2019-08-19 13:15:00,28.01,28.02,27.98,28.0,24574.0,23.5046,23.513,23.4794,23.4962,24574.0
2019-08-19 13:20:00,28.0,28.02,27.99,28.01,17287.0,23.4962,23.513,23.4878,23.5046,17287.0
2019-08-19 13:25:00,28.01,28.03,28.0,28.02,17491.0,23.5046,23.5214,23.4962,23.513,17491.0
2019-08-19 13:30:00,28.02,28.02,27.97,27.98,36611.0,23.513,23.513,23.471,23.4794,36611.0
2019-08-19 13:35:00,27.98,27.99,27.95,27.96,23327.0,23.4794,23.4878,23.4543,23.4627,23327.0
2019-08-19 13:40:00,27.96,27.97,27.91,27.93,37794.0,23.4627,23.471,23.4207,23.4375,37794.0
2019-08-19 13:45:00,27.93,27.95,27.92,27.94,12875.0,23.4375,23.4543,23.4291,23.4459,12875.0
2019-08-19 13:50:00,27.94,27.96,27.93,27.93,12418.0,23.4459,23.4627,23.4375,23.4375,12418.0
2019-08-19 13:55:00,27.94,27.94,27.93,27.94,17563.0,23.4459,23.4459,23.4375,23.4459,17563.0
2019-08-19 14:00:00,27.93,27.95,27.92,27.95,37349.0,23.4375,23.4543,23.4291,23.4543,37349.0
2019-08-19 14:05:00,27.96,27.96,27.93,27.94,18383.0,23.4627,23.4627,23.4375,23.4459,18383.0
2019-08-19 14:10:00,27.94,27.95,27.92,27.94,34287.0,23.4459,23.4543,23.4291,23.4459,34287.0
2019-08-19 14:15:00,27.94,27.94,27.91,27.92,23839.0,23.4459,23.4459,23.4207,23.4291,23839.0
2019-08-19 14:20:00,27.92,27.93,27.91,27.92,12612.0,23.4291,23.4375,23.4207,23.4291,12612.0
2019-08-19 14:25:00,27.91,27.94,27.9,27.93,32220.0,23.4207,23.4459,23.4123,23.4375,32220.0
2019-08-19 14:30:00,27.93,27.95,27.91,27.95,35870.0,23.4375,23.4543,23.4207,23.4543,35870.0
2019-08-19 14:35:00,27.95,27.97,27.95,27.95,17135.0,23.4543,23.471,23.4543,23.4543,17135.0
2019-08-19 14:40:00,27.95,27.98,27.94,27.97,17608.0,23.4543,23.4794,23.4459,23.471,17608.0
2019-08-19 14:45:00,27.98,27.98,27.97,27.97,13985.0,23.4794,23.4794,23.471,23.471,13985.0
2019-08-19 14:50:00,27.98,28.0,27.96,27.99,32762.0,23.4794,23.4962,23.4627,23.4878,32762.0
2019-08-19 14:55:00,27.99,28.0,27.96,27.97,42869.0,23.4878,23.4962,23.4627,23.471,42869.0
2019-08-19 15:00:00,27.97,27.99,27.95,27.97,15182.0,23.471,23.4878,23.4543,23.471,15182.0
2019-08-19 15:05:00,27.97,27.99,27.96,27.98,24643.0,23.471,23.4878,23.4627,23.4794,24643.0
2019-08-19 15:10:00,27.99,27.99,27.96,27.99,17651.0,23.4878,23.4878,23.4627,23.4878,17651.0
2019-08-19 15:15:00,27.99,27.99,27.97,27.99,22049.0,23.4878,23.4878,23.471,23.4878,22049.0
2019-08-19 15:20:00,27.99,27.99,27.97,27.98,23433.0,23.4878,23.4878,23.471,23.4794,23433.0
2019-08-19 15:25:00,27.99,28.0,27.98,27.99,23056.0,23.4878,23.4962,23.4794,23.4878,23056.0
2019-08-19 15:30:00,27.99,28.01,27.98,28.0,76522.0,23.4878,23.5046,23.4794,23.4962,76522.0
2019-08-19 15:35:00,28.0,28.01,27.99,28.0,50295.0,23.4962,23.5046,23.4878,23.4962,50295.0
2019-08-19 15:40:00,28.0,28.01,27.98,27.98,41563.0,23.4962,23.5046,23.4794,23.4794,41563.0
2019-08-19 15:45:00,27.98,27.99,27.96,27.98,36171.0,23.4794,23.4878,23.4627,23.4794,36171.0
2019-08-19 15:50:00,27.98,27.98,27.93,27.94,104037.0,23.4794,23.4794,23.4375,23.4459,104037.0
2019-08-19 15:55:00,27.94,27.95,27.88,27.89,145900.0,23.4459,23.4543,23.3955,23.4039,145900.0
2019-08-20 09:30:00,27.77,27.92,27.68,27.73,83806.0,23.3032,23.4291,23.2277,23.2697,83806.0
2019-08-20 09:35:00,27.73,27.8,27.72,27.78,20459.0,23.2697,23.3284,23.2613,23.3116,20459.0
2019-08-20 09:40:00,27.77,27.77,27.66,27.7,47626.0,23.3032,23.3032,23.2109,23.2445,47626.0
2019-08-20 09:45:00,27.7,27.74,27.66,27.66,34701.0,23.2445,23.278,23.2109,23.2109,34701.0
2019-08-20 09:50:00,27.67,27.7,27.6,27.6,59843.0,23.2193,23.2445,23.1606,23.1606,59843.0
2019-08-20 09:55:00,27.61,27.68,27.61,27.62,85572.0,23.169,23.2277,23.169,23.1773,85572.0
2019-08-20 10:00:00,27.61,27.65,27.59,27.62,36531.0,23.169,23.2025,23.1522,23.1773,36531.0
2019-08-20 10:05:00,27.61,27.64,27.6,27.61,12646.0,23.169,23.1941,23.1606,23.169,12646.0
2019-08-20 10:10:00,27.62,27.66,27.61,27.64,77420.0,23.1773,23.2109,23.169,23.1941,77420.0
2019-08-20 10:15:00,27.64,27.65,27.59,27.63,52969.0,23.1941,23.2025,23.1522,23.1857,52969.0
2019-08-20 10:20:00,27.62,27.63,27.59,27.61,20158.0,23.1773,23.1857,23.1522,23.169,20158.0
2019-08-20 10:25:00,27.61,27.61,27.58,27.6,21653.0,23.169,23.169,23.1438,23.1606,21653.0
2019-08-20 10:30:00,27.6,27.62,27.55,27.6,56054.0,23.1606,23.1773,23.1186,23.1606,56054.0
2019-08-20 10:35:00,27.59,27.59,27.54,27.55,36733.0,23.1522,23.1522,23.1102,23.1186,36733.0
2019-08-20 10:40:00,27.55,27.6,27.54,27.6,24209.0,23.1186,23.1606,23.1102,23.1606,24209.0
2019-08-20 10:45:00,27.6,27.6,27.58,27.6,49439.0,23.1606,23.1606,23.1438,23.1606,49439.0
2019-08-20 10:50:00,27.6,27.63,27.59,27.6,76238.0,23.1606,23.1857,23.1522,23.1606,76238.0
2019-08-20 10:55:00,27.6,27.66,27.57,27.61,199423.0,23.1606,23.2109,23.1354,23.169,199423.0
2019-08-20 11:00:00,27.61,27.68,27.6,27.66,170908.0,23.169,23.2277,23.1606,23.2109,170908.0
2019-08-20 11:05:00,27.67,27.67,27.6,27.64,70049.0,23.2193,23.2193,23.1606,23.1941,70049.0
2019-08-20 11:10:00,27.66,27.71,27.64,27.67,42067.0,23.2109,23.2529,23.1941,23.2193,42067.0
2019-08-20 11:15:00,27.67,27.73,27.66,27.71,30374.0,23.2193,23.2697,23.2109,23.2529,30374.0
2019-08-20 11:20:00,27.72,27.75,27.69,27.74,76814.0,23.2613,23.2864,23.2361,23.278,76814.0
2019-08-20 11:25:00,27.75,27.81,27.73,27.74,101785.0,23.2864,23.3368,23.2697,23.278,101785.0
2019-08-20 11:30:00,27.74,27.76,27.72,27.76,19718.0,23.278,23.2948,23.2613,23.2948,19718.0
2019-08-20 11:35:00,27.75,27.76,27.7,27.71,24339.0,23.2864,23.2948,23.2445,23.2529,24339.0
2019-08-20 11:40:00,27.7,27.72,27.65,27.65,25444.0,23.2445,23.2613,23.2025,23.2025,25444.0
2019-08-20 11:45:00,27.65,27.68,27.65,27.67,25461.0,23.2025,23.2277,23.2025,23.2193,25461.0
2019-08-20 11:50:00,27.68,27.68,27.65,27.66,10589.0,23.2277,23.2277,23.2025,23.2109,10589.0
2019-08-20 11:55:00,27.66,27.7,27.66,27.67,19787.0,23.2109,23.2445,23.2109,23.2193,19787.0
2019-08-20 12:00:00,27.67,27.69,27.66,27.66,15166.0,23.2193,23.2361,23.2109,23.2109,15166.0
2019-08-20 12:05:00,27.66,27.69,27.66,27.67,15851.0,23.2109,23.2361,23.2109,23.2193,15851.0
2019-08-20 12:10:00,27.67,27.69,27.66,27.69,17586.0,23.2193,23.2361,23.2109,23.2361,17586.0
2019-08-20 12:15:00,27.69,27.69,27.66,27.69,14486.0,23.2361,23.2361,23.2109,23.2361,14486.0
2019-08-20 12:20:00,27.69,27.69,27.66,27.66,10912.0,23.2361,23.2361,23.2109,23.2109,10912.0
2019-08-20 12:25:00,27.66,27.67,27.65,27.67,22115.0,23.2109,23.2193,23.2025,23.2193,22115.0
2019-08-20 12:30:00,27.66,27.67,27.62,27.62,15274.0,23.2109,23.2193,23.1773,23.1773,15274.0
2019-08-20 12:35:00,27.63,27.65,27.6,27.62,23962.0,23.1857,23.2025,23.1606,23.1773,23962.0
2019-08-20 12:40:00,27.62,27.63,27.61,27.61,15907.0,23.1773,23.1857,23.169,23.169,15907.0
2019-08-20 12:45:00,27.62,27.64,27.61,27.62,13734.0,23.1773,23.1941,23.169,23.1773,13734.0
2019-08-20 12:50:00,27.63,27.64,27.62,27.64,20646.0,23.1857,23.1941,23.1773,23.1941,20646.0
2019-08-20 12:55:00,27.63,27.66,27.63,27.66,13784.0,23.1857,23.2109,23.1857,23.2109,13784.0
2019-08-20 13:00:00,27.66,27.66,27.64,27.65,15317.0,23.2109,23.2109,23.1941,23.2025,15317.0
2019-08-20 13:05:00,27.65,27.66,27.63,27.63,16597.0,23.2025,23.2109,23.1857,23.1857,16597.0
2019-08-20 13:10:00,27.64,27.67,27.63,27.66,21064.0,23.1941,23.2193,23.1857,23.2109,21064.0
2019-08-20 13:15:00,27.66,27.66,27.62,27.64,7357.0,23.2109,23.2109,23.1773,23.1941,7357.0
2019-08-20 13:20:00,27.63,27.66,27.63,27.65,17508.0,23.1857,23.2109,23.1857,23.2025,17508.0
2019-08-20 13:25:00,27.66,27.66,27.62,27.64,22483.0,23.2109,23.2109,23.1773,23.1941,22483.0
2019-08-20 13:30:00,27.64,27.64,27.58,27.58,22483.0,23.1941,23.1941,23.1438,23.1438,22483.0
2019-08-20 13:35:00,27.58,27.59,27.55,27.58,20209.0,23.1438,23.1522,23.1186,23.1438,20209.0
2019-08-20 13:40:00,27.59,27.61,27.57,27.57,12564.0,23.1522,23.169,23.1354,23.1354,12564.0
2019-08-20 13:45:00,27.57,27.58,27.54,27.55,13600.0,23.1354,23.1438,23.1102,23.1186,13600.0
2019-08-20 13:50:00,27.54,27.58,27.54,27.57,44204.0,23.1102,23.1438,23.1102,23.1354,44204.0
2019-08-20 13:55:00,27.57,27.58,27.56,27.58,18880.0,23.1354,23.1438,23.127,23.1438,18880.0
2019-08-20 14:00:00,27.57,27.58,27.53,27.55,27713.0,23.1354,23.1438,23.1018,23.1186,27713.0
2019-08-20 14:05:00,27.54,27.57,27.53,27.53,18902.0,23.1102,23.1354,23.1018,23.1018,18902.0
2019-08-20 14:10:00,27.52,27.55,27.51,27.52,12208.0,23.0934,23.1186,23.085,23.0934,12208.0
2019-08-20 14:15:00,27.52,27.54,27.5,27.53,31392.0,23.0934,23.1102,23.0766,23.1018,31392.0
2019-08-20 14:20:00,27.54,27.56,27.49,27.55,32185.0,23.1102,23.127,23.0683,23.1186,32185.0
2019-08-20 14:25:00,27.55,27.57,27.54,27.55,14802.0,23.1186,23.1354,23.1102,23.1186,14802.0
2019-08-20 14:30:00,27.54,27.58,27.54,27.57,28321.0,23.1102,23.1438,23.1102,23.1354,28321.0
2019-08-20 14:35:00,27.57,27.59,27.55,27.57,30946.0,23.1354,23.1522,23.1186,23.1354,30946.0
2019-08-20 14:40:00,27.58,27.58,27.53,27.54,32472.0,23.1438,23.1438,23.1018,23.1102,32472.0
2019-08-20 14:45:00,27.54,27.57,27.54,27.56,23531.0,23.1102,23.1354,23.1102,23.127,23531.0
2019-08-20 14:50:00,27.56,27.57,27.54,27.55,23376.0,23.127,23.1354,23.1102,23.1186,23376.0
2019-08-20 14:55:00,27.55,27.58,27.54,27.57,13980.0,23.1186,23.1438,23.1102,23.1354,13980.0
2019-08-20 15:00:00,27.56,27.56,27.51,27.52,57878.0,23.127,23.127,23.085,23.0934,57878.0
2019-08-20 15:05:00,27.53,27.54,27.5,27.5,29283.0,23.1018,23.1102,23.0766,23.0766,29283.0
2019-08-20 15:10:00,27.51,27.52,27.49,27.51,34194.0,23.085,23.0934,23.0683,23.085,34194.0
2019-08-20 15:15:00,27.51,27.51,27.46,27.48,36852.0,23.085,23.085,23.0431,23.0599,36852.0
2019-08-20 15:20:00,27.48,27.5,27.48,27.49,23049.0,23.0599,23.0766,23.0599,23.0683,23049.0
2019-08-20 15:25:00,27.49,27.52,27.47,27.52,40455.0,23.0683,23.0934,23.0515,23.0934,40455.0
2019-08-20 15:30:00,27.51,27.53,27.5,27.52,71475.0,23.085,23.1018,23.0766,23.0934,71475.0
2019-08-20 15:35:00,27.52,27.54,27.5,27.54,44752.0,23.0934,23.1102,23.0766,23.1102,44752.0
2019-08-20 15:40:00,27.54,27.54,27.51,27.53,51449.0,23.1102,23.1102,23.085,23.1018,51449.0
2019-08-20 15:45:00,27.52,27.54,27.51,27.53,57426.0,23.0934,23.1102,23.085,23.1018,57426.0
2019-08-20 15:50:00,27.53,27.58,27.52,27.57,131491.0,23.1018,23.1438,23.0934,23.1354,131491.0
2019-08-20 15:55:00,27.57,27.57,27.48,27.49,287632.0,23.1354,23.1354,23.0599,23.0683,287632.0
2019-08-21 09:30:00,27.79,27.83,27.75,27.8,51097.0,23.32,23.3536,23.2864,23.3284,51097.0
2019-08-21 09:35:00,27.81,27.81,27.72,27.73,23677.0,23.3368,23.3368,23.2613,23.2697,23677.0
2019-08-21 09:40:00,27.74,27.79,27.71,27.79,10011.0,23.278,23.32,23.2529,23.32,10011.0
2019-08-21 09:45:00,27.78,27.83,27.77,27.79,22956.0,23.3116,23.3536,23.3032,23.32,22956.0
2019-08-21 09:50:00,27.79,27.8,27.72,27.75,20474.0,23.32,23.3284,23.2613,23.2864,20474.0
2019-08-21 09:55:00,27.73,27.77,27.71,27.76,27272.0,23.2697,23.3032,23.2529,23.2948,27272.0
2019-08-21 10:00:00,27.76,27.82,27.76,27.79,34542.0,23.2948,23.3452,23.2948,23.32,34542.0
2019-08-21 10:05:00,27.79,27.84,27.75,27.84,37117.0,23.32,23.362,23.2864,23.362,37117.0
2019-08-21 10:10:00,27.83,27.9,27.83,27.85,92935.0,23.3536,23.4123,23.3536,23.3703,92935.0
2019-08-21 10:15:00,27.85,27.89,27.82,27.88,109267.0,23.3703,23.4039,23.3452,23.3955,109267.0
2019-08-21 10:20:00,27.88,27.88,27.83,27.84,41687.0,23.3955,23.3955,23.3536,23.362,41687.0
2019-08-21 10:25:00,27.84,27.93,27.83,27.87,71258.0,23.362,23.4375,23.3536,23.3871,71258.0
2019-08-21 10:30:00,27.87,27.88,27.81,27.82,18580.0,23.3871,23.3955,23.3368,23.3452,18580.0
2019-08-21 10:35:00,27.82,27.82,27.79,27.79,20954.0,23.3452,23.3452,23.32,23.32,20954.0
2019-08-21 10:40:00,27.79,27.81,27.74,27.76,43551.0,23.32,23.3368,23.278,23.2948,43551.0
2019-08-21 10:45:00,27.76,27.89,27.75,27.83,143113.0,23.2948,23.4039,23.2864,23.3536,143113.0
2019-08-21 10:50:00,27.83,27.87,27.82,27.85,20837.0,23.3536,23.3871,23.3452,23.3703,20837.0
2019-08-21 10:55:00,27.85,27.86,27.81,27.82,49609.0,23.3703,23.3787,23.3368,23.3452,49609.0
2019-08-21 11:00:00,27.83,27.83,27.79,27.81,38502.0,23.3536,23.3536,23.32,23.3368,38502.0
2019-08-21 11:05:00,27.82,27.86,27.81,27.86,27752.0,23.3452,23.3787,23.3368,23.3787,27752.0
2019-08-21 11:10:00,27.86,27.86,27.81,27.81,25952.0,23.3787,23.3787,23.3368,23.3368,25952.0
2019-08-21 11:15:00,27.82,27.84,27.8,27.8,20299.0,23.3452,23.362,23.3284,23.3284,20299.0
2019-08-21 11:20:00,27.8,27.84,27.79,27.81,26723.0,23.3284,23.362,23.32,23.3368,26723.0
2019-08-21 11:25:00,27.82,27.84,27.78,27.83,73822.0,23.3452,23.362,23.3116,23.3536,73822.0
2019-08-21 11:30:00,27.84,27.85,27.82,27.85,26329.0,23.362,23.3703,23.3452,23.3703,26329.0
2019-08-21 11:35:00,27.85,27.89,27.82,27.89,66158.0,23.3703,23.4039,23.3452,23.4039,66158.0
2019-08-21 11:40:00,27.89,27.94,27.88,27.94,75164.0,23.4039,23.4459,23.3955,23.4459,75164.0
2019-08-21 11:45:00,27.94,27.97,27.92,27.93,43109.0,23.4459,23.471,23.4291,23.4375,43109.0
2019-08-21 11:50:00,27.93,27.94,27.91,27.94,62991.0,23.4375,23.4459,23.4207,23.4459,62991.0
2019-08-21 11:55:00,27.94,27.98,27.93,27.96,28404.0,23.4459,23.4794,23.4375,23.4627,28404.0
2019-08-21 12:00:00,27.96,27.97,27.94,27.94,9168.0,23.4627,23.471,23.4459,23.4459,9168.0
2019-08-21 12:05:00,27.94,27.96,27.93,27.94,21442.0,23.4459,23.4627,23.4375,23.4459,21442.0
2019-08-21 12:10:00,27.93,27.96,27.91,27.91,32352.0,23.4375,23.4627,23.4207,23.4207,32352.0
2019-08-21 12:15:00,27.92,27.92,27.89,27.89,13982.0,23.4291,23.4291,23.4039,23.4039,13982.0
2019-08-21 12:20:00,27.89,27.92,27.88,27.88,17278.0,23.4039,23.4291,23.3955,23.3955,17278.0
2019-08-21 12:25:00,27.89,27.89,27.85,27.85,12409.0,23.4039,23.4039,23.3703,23.3703,12409.0
2019-08-21 12:30:00,27.85,27.89,27.84,27.88,34446.0,23.3703,23.4039,23.362,23.3955,34446.0
2019-08-21 12:35:00,27.89,27.9,27.86,27.86,12622.0,23.4039,23.4123,23.3787,23.3787,12622.0
2019-08-21 12:40:00,27.87,27.89,27.86,27.89,23331.0,23.3871,23.4039,23.3787,23.4039,23331.0
2019-08-21 12:45:00,27.89,27.91,27.87,27.88,105697.0,23.4039,23.4207,23.3871,23.3955,105697.0
2019-08-21 12:50:00,27.89,27.91,27.88,27.91,58421.0,23.4039,23.4207,23.3955,23.4207,58421.0
2019-08-21 12:55:00,27.91,27.92,27.89,27.91,23898.0,23.4207,23.4291,23.4039,23.4207,23898.0
2019-08-21 13:00:00,27.9,27.92,27.89,27.92,23064.0,23.4123,23.4291,23.4039,23.4291,23064.0
2019-08-21 13:05:00,27.91,27.92,27.9,27.91,10181.0,23.4207,23.4291,23.4123,23.4207,10181.0
2019-08-21 13:10:00,27.9,27.92,27.89,27.92,24140.0,23.4123,23.4291,23.4039,23.4291,24140.0
2019-08-21 13:15:00,27.92,27.92,27.91,27.92,13169.0,23.4291,23.4291,23.4207,23.4291,13169.0
2019-08-21 13:20:00,27.92,27.92,27.91,27.91,8589.0,23.4291,23.4291,23.4207,23.4207,8589.0
2019-08-21 13:25:00,27.91,27.92,27.86,27.9,27428.0,23.4207,23.4291,23.3787,23.4123,27428.0
2019-08-21 13:30:00,27.89,27.91,27.89,27.9,28993.0,23.4039,23.4207,23.4039,23.4123,28993.0
2019-08-21 13:35:00,27.89,27.91,27.89,27.89,11071.0,23.4039,23.4207,23.4039,23.4039,11071.0
2019-08-21 13:40:00,27.89,27.91,27.89,27.9,16241.0,23.4039,23.4207,23.4039,23.4123,16241.0
2019-08-21 13:45:00,27.89,27.91,27.89,27.9,20637.0,23.4039,23.4207,23.4039,23.4123,20637.0
2019-08-21 13:50:00,27.9,27.9,27.86,27.89,38639.0,23.4123,23.4123,23.3787,23.4039,38639.0
2019-08-21 13:55:00,27.89,27.91,27.89,27.9,34949.0,23.4039,23.4207,23.4039,23.4123,34949.0
2019-08-21 14:00:00,27.89,27.92,27.82,27.91,77990.0,23.4039,23.4291,23.3452,23.4207,77990.0
2019-08-21 14:05:00,27.91,27.94,27.9,27.93,25061.0,23.4207,23.4459,23.4123,23.4375,25061.0
2019-08-21 14:10:00,27.93,27.96,27.93,27.96,50625.0,23.4375,23.4627,23.4375,23.4627,50625.0
2019-08-21 14:15:00,27.96,28.03,27.96,28.01,47163.0,23.4627,23.5214,23.4627,23.5046,47163.0
2019-08-21 14:20:00,28.01,28.05,28.0,28.03,101249.0,23.5046,23.5382,23.4962,23.5214,101249.0
2019-08-21 14:25:00,28.04,28.07,28.03,28.06,68002.0,23.5298,23.555,23.5214,23.5466,68002.0
2019-08-21 14:30:00,28.06,28.07,27.99,28.0,59430.0,23.5466,23.555,23.4878,23.4962,59430.0
2019-08-21 14:35:00,28.01,28.01,27.89,27.89,33307.0,23.5046,23.5046,23.4039,23.4039,33307.0
2019-08-21 14:40:00,27.9,27.91,27.88,27.9,31733.0,23.4123,23.4207,23.3955,23.4123,31733.0
2019-08-21 14:45:00,27.9,27.9,27.85,27.86,25265.0,23.4123,23.4123,23.3703,23.3787,25265.0
2019-08-21 14:50:00,27.86,27.88,27.85,27.87,17666.0,23.3787,23.3955,23.3703,23.3871,17666.0
2019-08-21 14:55:00,27.88,27.89,27.86,27.88,25418.0,23.3955,23.4039,23.3787,23.3955,25418.0
2019-08-21 15:00:00,27.88,27.89,27.86,27.86,30123.0,23.3955,23.4039,23.3787,23.3787,30123.0
2019-08-21 15:05:00,27.86,27.9,27.85,27.9,34544.0,23.3787,23.4123,23.3703,23.4123,34544.0
2019-08-21 15:10:00,27.91,27.92,27.9,27.91,35389.0,23.4207,23.4291,23.4123,23.4207,35389.0
2019-08-21 15:15:00,27.91,27.92,27.9,27.92,22003.0,23.4207,23.4291,23.4123,23.4291,22003.0
2019-08-21 15:20:00,27.92,27.92,27.9,27.92,34778.0,23.4291,23.4291,23.4123,23.4291,34778.0
2019-08-21 15:25:00,27.92,27.94,27.91,27.94,54810.0,23.4291,23.4459,23.4207,23.4459,54810.0
2019-08-21 15:30:00,27.94,27.97,27.93,27.95,57702.0,23.4459,23.471,23.4375,23.4543,57702.0
2019-08-21 15:35:00,27.95,27.95,27.92,27.94,44531.0,23.4543,23.4543,23.4291,23.4459,44531.0
2019-08-21 15:40:00,27.94,27.94,27.91,27.92,22497.0,23.4459,23.4459,23.4207,23.4291,22497.0
2019-08-21 15:45:00,27.92,27.92,27.9,27.91,83915.0,23.4291,23.4291,23.4123,23.4207,83915.0
2019-08-21 15:50:00,27.91,27.93,27.9,27.9,67083.0,23.4207,23.4375,23.4123,23.4123,67083.0
2019-08-21 15:55:00,27.91,27.91,27.87,27.89,187430.0,23.4207,23.4207,23.3871,23.4039,187430.0
2019-08-22 09:30:00,28.1,28.18,28.01,28.04,60359.0,23.5801,23.6473,23.5046,23.5298,60359.0
2019-08-22 09:35:00,28.06,28.08,27.98,28.03,34353.0,23.5466,23.5634,23.4794,23.5214,34353.0
2019-08-22 09:40:00,28.04,28.08,27.96,27.97,47785.0,23.5298,23.5634,23.4627,23.471,47785.0
2019-08-22 09:45:00,27.96,27.96,27.84,27.84,51194.0,23.4627,23.4627,23.362,23.362,51194.0
2019-08-22 09:50:00,27.84,27.89,27.83,27.85,50064.0,23.362,23.4039,23.3536,23.3703,50064.0
2019-08-22 09:55:00,27.85,27.86,27.8,27.86,33641.0,23.3703,23.3787,23.3284,23.3787,33641.0
2019-08-22 10:00:00,27.87,28.15,27.84,28.14,251504.0,23.3871,23.6221,23.362,23.6137,251504.0
2019-08-22 10:05:00,28.13,28.19,28.08,28.15,126129.0,23.6053,23.6557,23.5634,23.6221,126129.0
2019-08-22 10:10:00,28.15,28.17,28.03,28.03,51668.0,23.6221,23.6389,23.5214,23.5214,51668.0
2019-08-22 10:15:00,28.04,28.06,27.98,28.0,42975.0,23.5298,23.5466,23.4794,23.4962,42975.0
2019-08-22 10:20:00,27.99,28.0,27.95,27.99,33386.0,23.4878,23.4962,23.4543,23.4878,33386.0
2019-08-22 10:25:00,27.99,28.0,27.93,27.96,60652.0,23.4878,23.4962,23.4375,23.4627,60652.0
2019-08-22 10:30:00,27.96,27.97,27.84,27.86,113212.0,23.4627,23.471,23.362,23.3787,113212.0
2019-08-22 10:35:00,27.86,27.87,27.78,27.86,62950.0,23.3787,23.3871,23.3116,23.3787,62950.0
2019-08-22 10:40:00,27.86,27.92,27.86,27.87,26753.0,23.3787,23.4291,23.3787,23.3871,26753.0
2019-08-22 10:45:00,27.87,27.88,27.79,27.86,37011.0,23.3871,23.3955,23.32,23.3787,37011.0
2019-08-22 10:50:00,27.86,27.89,27.79,27.83,82553.0,23.3787,23.4039,23.32,23.3536,82553.0
2019-08-22 10:55:00,27.83,27.85,27.77,27.8,29672.0,23.3536,23.3703,23.3032,23.3284,29672.0
2019-08-22 11:00:00,27.81,27.87,27.81,27.84,26448.0,23.3368,23.3871,23.3368,23.362,26448.0
2019-08-22 11:05:00,27.84,27.95,27.83,27.93,51920.0,23.362,23.4543,23.3536,23.4375,51920.0
2019-08-22 11:10:00,27.93,27.99,27.91,27.96,60468.0,23.4375,23.4878,23.4207,23.4627,60468.0
2019-08-22 11:15:00,27.96,28.03,27.93,27.99,77136.0,23.4627,23.5214,23.4375,23.4878,77136.0
2019-08-22 11:20:00,28.0,28.0,27.98,28.0,31229.0,23.4962,23.4962,23.4794,23.4962,31229.0
2019-08-22 11:25:00,28.0,28.01,27.97,27.97,114342.0,23.4962,23.5046,23.471,23.471,114342.0
2019-08-22 11:30:00,27.98,28.09,27.98,28.08,115007.0,23.4794,23.5717,23.4794,23.5634,115007.0
2019-08-22 11:35:00,28.09,28.14,28.08,28.11,166820.0,23.5717,23.6137,23.5634,23.5885,166820.0
2019-08-22 11:40:00,28.12,28.12,28.03,28.05,45800.0,23.5969,23.5969,23.5214,23.5382,45800.0
2019-08-22 11:45:00,28.05,28.06,28.02,28.04,94990.0,23.5382,23.5466,23.513,23.5298,94990.0
2019-08-22 11:50:00,28.04,28.05,27.99,28.0,72909.0,23.5298,23.5382,23.4878,23.4962,72909.0
2019-08-22 11:55:00,27.99,28.01,27.94,27.98,39662.0,23.4878,23.5046,23.4459,23.4794,39662.0
2019-08-22 12:00:00,27.98,28.07,27.97,28.06,63146.0,23.4794,23.555,23.471,23.5466,63146.0
2019-08-22 12:05:00,28.06,28.12,28.05,28.12,28338.0,23.5466,23.5969,23.5382,23.5969,28338.0
2019-08-22 12:10:00,28.12,28.16,28.08,28.16,127572.0,23.5969,23.6305,23.5634,23.6305,127572.0
2019-08-22 12:15:00,28.15,28.17,28.14,28.16,119360.0,23.6221,23.6389,23.6137,23.6305,119360.0
2019-08-22 12:20:00,28.17,28.18,28.06,28.06,175864.0,23.6389,23.6473,23.5466,23.5466,175864.0
2019-08-22 12:25:00,28.07,28.1,28.07,28.09,22252.0,23.555,23.5801,23.555,23.5717,22252.0
2019-08-22 12:30:00,28.09,28.12,28.07,28.08,56431.0,23.5717,23.5969,23.555,23.5634,56431.0
2019-08-22 12:35:00,28.07,28.14,28.06,28.11,254989.0,23.555,23.6137,23.5466,23.5885,254989.0
2019-08-22 12:40:00,28.11,28.18,28.09,28.16,223767.0,23.5885,23.6473,23.5717,23.6305,223767.0
2019-08-22 12:45:00,28.16,28.17,28.11,28.11,257476.0,23.6305,23.6389,23.5885,23.5885,257476.0
2019-08-22 12:50:00,28.12,28.14,28.1,28.13,47881.0,23.5969,23.6137,23.5801,23.6053,47881.0
2019-08-22 12:55:00,28.12,28.13,28.06,28.06,53138.0,23.5969,23.6053,23.5466,23.5466,53138.0
2019-08-22 13:00:00,28.07,28.13,28.06,28.1,55999.0,23.555,23.6053,23.5466,23.5801,55999.0
2019-08-22 13:05:00,28.1,28.21,28.1,28.21,72152.0,23.5801,23.6724,23.5801,23.6724,72152.0
2019-08-22 13:10:00,28.21,28.21,28.17,28.2,41264.0,23.6724,23.6724,23.6389,23.6641,41264.0
2019-08-22 13:15:00,28.19,28.2,28.14,28.19,238587.0,23.6557,23.6641,23.6137,23.6557,238587.0
2019-08-22 13:20:00,28.18,28.24,28.18,28.24,68901.0,23.6473,23.6976,23.6473,23.6976,68901.0
2019-08-22 13:25:00,28.23,28.28,28.23,28.26,109794.0,23.6892,23.7312,23.6892,23.7144,109794.0
2019-08-22 13:30:00,28.26,28.29,28.21,28.27,67123.0,23.7144,23.7396,23.6724,23.7228,67123.0
2019-08-22 13:35:00,28.26,28.33,28.25,28.33,73266.0,23.7144,23.7731,23.706,23.7731,73266.0
2019-08-22 13:40:00,28.33,28.38,28.31,28.34,105538.0,23.7731,23.8151,23.7564,23.7815,105538.0
2019-08-22 13:45:00,28.34,28.36,28.29,28.29,123133.0,23.7815,23.7983,23.7396,23.7396,123133.0
2019-08-22 13:50:00,28.29,28.29,28.22,28.25,39302.0,23.7396,23.7396,23.6808,23.706,39302.0
2019-08-22 13:55:00,28.25,28.27,28.22,28.24,56685.0,23.706,23.7228,23.6808,23.6976,56685.0
2019-08-22 14:00:00,28.24,28.25,28.21,28.21,58368.0,23.6976,23.706,23.6724,23.6724,58368.0
2019-08-22 14:05:00,28.21,28.23,28.17,28.18,95976.0,23.6724,23.6892,23.6389,23.6473,95976.0
2019-08-22 14:10:00,28.19,28.19,28.18,28.18,12171.0,23.6557,23.6557,23.6473,23.6473,12171.0
2019-08-22 14:15:00,28.18,28.23,28.18,28.23,56271.0,23.6473,23.6892,23.6473,23.6892,56271.0
2019-08-22 14:20:00,28.23,28.23,28.2,28.21,42588.0,23.6892,23.6892,23.6641,23.6724,42588.0
2019-08-22 14:25:00,28.22,28.22,28.18,28.2,57695.0,23.6808,23.6808,23.6473,23.6641,57695.0
2019-08-22 14:30:00,28.2,28.2,28.14,28.15,49427.0,23.6641,23.6641,23.6137,23.6221,49427.0
2019-08-22 14:35:00,28.14,28.15,28.13,28.14,22169.0,23.6137,23.6221,23.6053,23.6137,22169.0
2019-08-22 14:40:00,28.14,28.15,28.12,28.14,24760.0,23.6137,23.6221,23.5969,23.6137,24760.0
2019-08-22 14:45:00,28.15,28.18,28.14,28.14,31450.0,23.6221,23.6473,23.6137,23.6137,31450.0
2019-08-22 14:50:00,28.14,28.17,28.13,28.16,35364.0,23.6137,23.6389,23.6053,23.6305,35364.0
2019-08-22 14:55:00,28.16,28.2,28.16,28.2,57268.0,23.6305,23.6641,23.6305,23.6641,57268.0
2019-08-22 15:00:00,28.2,28.22,28.18,28.21,62880.0,23.6641,23.6808,23.6473,23.6724,62880.0
2019-08-22 15:05:00,28.21,28.23,28.16,28.2,68101.0,23.6724,23.6892,23.6305,23.6641,68101.0
2019-08-22 15:10:00,28.19,28.2,28.14,28.18,77893.0,23.6557,23.6641,23.6137,23.6473,77893.0
2019-08-22 15:15:00,28.17,28.17,28.09,28.1,84921.0,23.6389,23.6389,23.5717,23.5801,84921.0
2019-08-22 15:20:00,28.1,28.15,28.1,28.13,36082.0,23.5801,23.6221,23.5801,23.6053,36082.0
2019-08-22 15:25:00,28.13,28.14,28.1,28.13,42986.0,23.6053,23.6137,23.5801,23.6053,42986.0
2019-08-22 15:30:00,28.12,28.15,28.12,28.14,40456.0,23.5969,23.6221,23.5969,23.6137,40456.0
2019-08-22 15:35:00,28.14,28.18,28.14,28.17,52428.0,23.6137,23.6473,23.6137,23.6389,52428.0
2019-08-22 15:40:00,28.16,28.19,28.16,28.18,43001.0,23.6305,23.6557,23.6305,23.6473,43001.0
2019-08-22 15:45:00,28.18,28.19,28.17,28.19,77731.0,23.6473,23.6557,23.6389,23.6557,77731.0
2019-08-22 15:50:00,28.19,28.27,28.19,28.26,142021.0,23.6557,23.7228,23.6557,23.7144,142021.0
2019-08-22 15:55:00,28.25,28.26,28.16,28.18,195262.0,23.706,23.7144,23.6305,23.6473,195262.0
2019-08-23 09:30:00,28.0,28.01,27.87,27.99,108489.0,23.4962,23.5046,23.3871,23.4878,108489.0
2019-08-23 09:35:00,27.98,28.0,27.88,27.94,34142.0,23.4794,23.4962,23.3955,23.4459,34142.0
2019-08-23 09:40:00,27.94,27.99,27.93,27.97,15339.0,23.4459,23.4878,23.4375,23.471,15339.0
2019-08-23 09:45:00,27.97,27.97,27.9,27.92,76959.0,23.471,23.471,23.4123,23.4291,76959.0
2019-08-23 09:50:00,27.92,28.03,27.92,28.03,86721.0,23.4291,23.5214,23.4291,23.5214,86721.0
2019-08-23 09:55:00,28.04,28.06,28.0,28.04,19028.0,23.5298,23.5466,23.4962,23.5298,19028.0
2019-08-23 10:00:00,28.04,28.18,28.0,28.09,85374.0,23.5298,23.6473,23.4962,23.5717,85374.0
2019-08-23 10:05:00,28.1,28.19,28.09,28.1,33716.0,23.5801,23.6557,23.5717,23.5801,33716.0
2019-08-23 10:10:00,28.1,28.11,28.01,28.11,28017.0,23.5801,23.5885,23.5046,23.5885,28017.0
2019-08-23 10:15:00,28.12,28.2,28.1,28.18,40458.0,23.5969,23.6641,23.5801,23.6473,40458.0
2019-08-23 10:20:00,28.17,28.19,28.12,28.13,25229.0,23.6389,23.6557,23.5969,23.6053,25229.0
2019-08-23 10:25:00,28.12,28.13,28.09,28.11,22481.0,23.5969,23.6053,23.5717,23.5885,22481.0
2019-08-23 10:30:00,28.11,28.15,28.09,28.14,18327.0,23.5885,23.6221,23.5717,23.6137,18327.0
2019-08-23 10:35:00,28.16,28.23,28.14,28.23,82398.0,23.6305,23.6892,23.6137,23.6892,82398.0
2019-08-23 10:40:00,28.23,28.26,28.17,28.17,74998.0,23.6892,23.7144,23.6389,23.6389,74998.0
2019-08-23 10:45:00,28.18,28.2,28.15,28.16,35386.0,23.6473,23.6641,23.6221,23.6305,35386.0
2019-08-23 10:50:00,28.16,28.25,28.16,28.24,16007.0,23.6305,23.706,23.6305,23.6976,16007.0
2019-08-23 10:55:00,28.24,28.27,28.16,28.16,62269.0,23.6976,23.7228,23.6305,23.6305,62269.0
2019-08-23 11:00:00,28.18,28.19,27.83,27.85,114832.0,23.6473,23.6557,23.3536,23.3703,114832.0
2019-08-23 11:05:00,27.85,27.88,27.63,27.63,75958.0,23.3703,23.3955,23.1857,23.1857,75958.0
2019-08-23 11:10:00,27.62,27.75,27.59,27.74,108332.0,23.1773,23.2864,23.1522,23.278,108332.0
2019-08-23 11:15:00,27.73,27.82,27.7,27.8,56260.0,23.2697,23.3452,23.2445,23.3284,56260.0
2019-08-23 11:20:00,27.79,27.79,27.68,27.7,40900.0,23.32,23.32,23.2277,23.2445,40900.0
2019-08-23 11:25:00,27.69,27.71,27.63,27.65,34971.0,23.2361,23.2529,23.1857,23.2025,34971.0
2019-08-23 11:30:00,27.65,27.67,27.59,27.61,63914.0,23.2025,23.2193,23.1522,23.169,63914.0
2019-08-23 11:35:00,27.61,27.63,27.52,27.56,47850.0,23.169,23.1857,23.0934,23.127,47850.0
2019-08-23 11:40:00,27.56,27.58,27.52,27.58,31909.0,23.127,23.1438,23.0934,23.1438,31909.0
2019-08-23 11:45:00,27.58,27.58,27.49,27.52,41811.0,23.1438,23.1438,23.0683,23.0934,41811.0
2019-08-23 11:50:00,27.52,27.53,27.47,27.48,25236.0,23.0934,23.1018,23.0515,23.0599,25236.0
2019-08-23 11:55:00,27.48,27.5,27.43,27.43,34654.0,23.0599,23.0766,23.0179,23.0179,34654.0
2019-08-23 12:00:00,27.44,27.52,27.39,27.51,31750.0,23.0263,23.0934,22.9843,23.085,31750.0
2019-08-23 12:05:00,27.5,27.52,27.43,27.51,51975.0,23.0766,23.0934,23.0179,23.085,51975.0
2019-08-23 12:10:00,27.52,27.55,27.48,27.55,31454.0,23.0934,23.1186,23.0599,23.1186,31454.0
2019-08-23 12:15:00,27.55,27.58,27.54,27.58,70687.0,23.1186,23.1438,23.1102,23.1438,70687.0
2019-08-23 12:20:00,27.57,27.58,27.51,27.53,26297.0,23.1354,23.1438,23.085,23.1018,26297.0
2019-08-23 12:25:00,27.54,27.55,27.49,27.51,28976.0,23.1102,23.1186,23.0683,23.085,28976.0
2019-08-23 12:30:00,27.51,27.55,27.49,27.55,24014.0,23.085,23.1186,23.0683,23.1186,24014.0
2019-08-23 12:35:00,27.55,27.59,27.54,27.57,65522.0,23.1186,23.1522,23.1102,23.1354,65522.0
2019-08-23 12:40:00,27.57,27.57,27.52,27.53,17361.0,23.1354,23.1354,23.0934,23.1018,17361.0
2019-08-23 12:45:00,27.52,27.52,27.46,27.46,25825.0,23.0934,23.0934,23.0431,23.0431,25825.0
2019-08-23 12:50:00,27.47,27.47,27.43,27.43,28546.0,23.0515,23.0515,23.0179,23.0179,28546.0
2019-08-23 12:55:00,27.44,27.55,27.44,27.55,76372.0,23.0263,23.1186,23.0263,23.1186,76372.0
2019-08-23 13:00:00,27.54,27.55,27.48,27.52,69793.0,23.1102,23.1186,23.0599,23.0934,69793.0
2019-08-23 13:05:00,27.51,27.54,27.47,27.47,31448.0,23.085,23.1102,23.0515,23.0515,31448.0
2019-08-23 13:10:00,27.47,27.58,27.45,27.58,17536.0,23.0515,23.1438,23.0347,23.1438,17536.0
2019-08-23 13:15:00,27.57,27.57,27.51,27.55,56769.0,23.1354,23.1354,23.085,23.1186,56769.0
2019-08-23 13:20:00,27.54,27.55,27.44,27.45,32178.0,23.1102,23.1186,23.0263,23.0347,32178.0
2019-08-23 13:25:00,27.45,27.51,27.45,27.48,22003.0,23.0347,23.085,23.0347,23.0599,22003.0
2019-08-23 13:30:00,27.48,27.52,27.47,27.51,23280.0,23.0599,23.0934,23.0515,23.085,23280.0
2019-08-23 13:35:00,27.52,27.56,27.5,27.56,27182.0,23.0934,23.127,23.0766,23.127,27182.0
2019-08-23 13:40:00,27.55,27.55,27.51,27.53,22083.0,23.1186,23.1186,23.085,23.1018,22083.0
2019-08-23 13:45:00,27.53,27.6,27.52,27.56,23243.0,23.1018,23.1606,23.0934,23.127,23243.0
2019-08-23 13:50:00,27.56,27.61,27.55,27.6,16855.0,23.127,23.169,23.1186,23.1606,16855.0
2019-08-23 13:55:00,27.59,27.6,27.56,27.57,17672.0,23.1522,23.1606,23.127,23.1354,17672.0
2019-08-23 14:00:00,27.57,27.58,27.53,27.55,19279.0,23.1354,23.1438,23.1018,23.1186,19279.0
2019-08-23 14:05:00,27.55,27.57,27.53,27.55,21293.0,23.1186,23.1354,23.1018,23.1186,21293.0
2019-08-23 14:10:00,27.55,27.57,27.52,27.54,67566.0,23.1186,23.1354,23.0934,23.1102,67566.0
2019-08-23 14:15:00,27.54,27.56,27.53,27.55,17745.0,23.1102,23.127,23.1018,23.1186,17745.0
2019-08-23 14:20:00,27.56,27.57,27.54,27.56,12628.0,23.127,23.1354,23.1102,23.127,12628.0
2019-08-23 14:25:00,27.56,27.57,27.53,27.55,12804.0,23.127,23.1354,23.1018,23.1186,12804.0
2019-08-23 14:30:00,27.55,27.58,27.53,27.56,18185.0,23.1186,23.1438,23.1018,23.127,18185.0
2019-08-23 14:35:00,27.55,27.56,27.49,27.49,17444.0,23.1186,23.127,23.0683,23.0683,17444.0
2019-08-23 14:40:00,27.49,27.51,27.48,27.49,47174.0,23.0683,23.085,23.0599,23.0683,47174.0
2019-08-23 14:45:00,27.49,27.5,27.43,27.45,52760.0,23.0683,23.0766,23.0179,23.0347,52760.0
2019-08-23 14:50:00,27.44,27.48,27.43,27.45,34367.0,23.0263,23.0599,23.0179,23.0347,34367.0
2019-08-23 14:55:00,27.45,27.52,27.44,27.51,23444.0,23.0347,23.0934,23.0263,23.085,23444.0
2019-08-23 15:00:00,27.51,27.52,27.48,27.52,30937.0,23.085,23.0934,23.0599,23.0934,30937.0
2019-08-23 15:05:00,27.52,27.57,27.51,27.53,31599.0,23.0934,23.1354,23.085,23.1018,31599.0
2019-08-23 15:10:00,27.52,27.53,27.45,27.48,59128.0,23.0934,23.1018,23.0347,23.0599,59128.0
2019-08-23 15:15:00,27.48,27.56,27.48,27.5,120586.0,23.0599,23.127,23.0599,23.0766,120586.0
2019-08-23 15:20:00,27.5,27.53,27.48,27.51,78640.0,23.0766,23.1018,23.0599,23.085,78640.0
2019-08-23 15:25:00,27.51,27.51,27.45,27.46,45587.0,23.085,23.085,23.0347,23.0431,45587.0
2019-08-23 15:30:00,27.46,27.49,27.42,27.44,92343.0,23.0431,23.0683,23.0095,23.0263,92343.0
2019-08-23 15:35:00,27.43,27.44,27.41,27.44,50373.0,23.0179,23.0263,23.0011,23.0263,50373.0
2019-08-23 15:40:00,27.45,27.46,27.4,27.42,80738.0,23.0347,23.0431,22.9927,23.0095,80738.0
2019-08-23 15:45:00,27.42,27.47,27.42,27.44,149962.0,23.0095,23.0515,23.0095,23.0263,149962.0
2019-08-23 15:50:00,27.44,27.45,27.32,27.32,293218.0,23.0263,23.0347,22.9256,22.9256,293218.0
2019-08-23 15:55:00,27.32,27.45,27.29,27.45,438115.0,22.9256,23.0347,22.9004,23.0347,438115.0
2019-08-26 09:30:00,27.67,27.76,27.63,27.65,117752.0,23.2193,23.2948,23.1857,23.2025,117752.0
2019-08-26 09:35:00,27.65,27.66,27.55,27.61,49236.0,23.2025,23.2109,23.1186,23.169,49236.0
2019-08-26 09:40:00,27.61,27.62,27.48,27.49,36588.0,23.169,23.1773,23.0599,23.0683,36588.0
2019-08-26 09:45:00,27.48,27.52,27.38,27.38,36485.0,23.0599,23.0934,22.9759,22.9759,36485.0
2019-08-26 09:50:00,27.39,27.43,27.37,27.38,22722.0,22.9843,23.0179,22.9676,22.9759,22722.0
2019-08-26 09:55:00,27.37,27.44,27.37,27.43,38986.0,22.9676,23.0263,22.9676,23.0179,38986.0
2019-08-26 10:00:00,27.42,27.43,27.35,27.38,86347.0,23.0095,23.0179,22.9508,22.9759,86347.0
2019-08-26 10:05:00,27.37,27.38,27.29,27.3,48338.0,22.9676,22.9759,22.9004,22.9088,48338.0
2019-08-26 10:10:00,27.29,27.3,27.22,27.25,56179.0,22.9004,22.9088,22.8417,22.8669,56179.0
2019-08-26 10:15:00,27.25,27.26,27.2,27.23,41572.0,22.8669,22.8752,22.8249,22.8501,41572.0
2019-08-26 10:20:00,27.24,27.26,27.22,27.23,31789.0,22.8585,22.8752,22.8417,22.8501,31789.0
2019-08-26 10:25:00,27.23,27.28,27.2,27.26,49202.0,22.8501,22.892,22.8249,22.8752,49202.0
2019-08-26 10:30:00,27.25,27.26,27.21,27.25,82029.0,22.8669,22.8752,22.8333,22.8669,82029.0
2019-08-26 10:35:00,27.24,27.28,27.2,27.26,93661.0,22.8585,22.892,22.8249,22.8752,93661.0
2019-08-26 10:40:00,27.25,27.27,27.2,27.27,37854.0,22.8669,22.8836,22.8249,22.8836,37854.0
2019-08-26 10:45:00,27.26,27.32,27.23,27.28,46409.0,22.8752,22.9256,22.8501,22.892,46409.0
2019-08-26 10:50:00,27.29,27.3,27.27,27.27,28785.0,22.9004,22.9088,22.8836,22.8836,28785.0
2019-08-26 10:55:00,27.26,27.27,27.23,27.27,99113.0,22.8752,22.8836,22.8501,22.8836,99113.0
2019-08-26 11:00:00,27.26,27.35,27.26,27.34,62757.0,22.8752,22.9508,22.8752,22.9424,62757.0
2019-08-26 11:05:00,27.34,27.37,27.32,27.33,48310.0,22.9424,22.9676,22.9256,22.934,48310.0
2019-08-26 11:10:00,27.33,27.41,27.32,27.39,50064.0,22.934,23.0011,22.9256,22.9843,50064.0
2019-08-26 11:15:00,27.39,27.41,27.31,27.32,24548.0,22.9843,23.0011,22.9172,22.9256,24548.0
2019-08-26 11:20:00,27.32,27.34,27.31,27.33,28749.0,22.9256,22.9424,22.9172,22.934,28749.0
2019-08-26 11:25:00,27.34,27.36,27.31,27.32,37434.0,22.9424,22.9592,22.9172,22.9256,37434.0
2019-08-26 11:30:00,27.32,27.34,27.28,27.29,24795.0,22.9256,22.9424,22.892,22.9004,24795.0
2019-08-26 11:35:00,27.29,27.33,27.28,27.3,28933.0,22.9004,22.934,22.892,22.9088,28933.0
2019-08-26 11:40:00,27.3,27.31,27.23,27.24,25494.0,22.9088,22.9172,22.8501,22.8585,25494.0
2019-08-26 11:45:00,27.25,27.27,27.21,27.26,31244.0,22.8669,22.8836,22.8333,22.8752,31244.0
2019-08-26 11:50:00,27.27,27.27,27.22,27.23,26325.0,22.8836,22.8836,22.8417,22.8501,26325.0
2019-08-26 11:55:00,27.24,27.28,27.23,27.25,19364.0,22.8585,22.892,22.8501,22.8669,19364.0
2019-08-26 12:00:00,27.26,27.28,27.24,27.26,33674.0,22.8752,22.892,22.8585,22.8752,33674.0
2019-08-26 12:05:00,27.26,27.3,27.26,27.29,27261.0,22.8752,22.9088,22.8752,22.9004,27261.0
2019-08-26 12:10:00,27.29,27.29,27.26,27.26,33399.0,22.9004,22.9004,22.8752,22.8752,33399.0
2019-08-26 12:15:00,27.26,27.27,27.23,27.23,30601.0,22.8752,22.8836,22.8501,22.8501,30601.0
2019-08-26 12:20:00,27.23,27.33,27.23,27.32,62948.0,22.8501,22.934,22.8501,22.9256,62948.0
2019-08-26 12:25:00,27.32,27.35,27.29,27.29,21967.0,22.9256,22.9508,22.9004,22.9004,21967.0
2019-08-26 12:30:00,27.3,27.3,27.27,27.28,28310.0,22.9088,22.9088,22.8836,22.892,28310.0
2019-08-26 12:35:00,27.28,27.29,27.27,27.27,27661.0,22.892,22.9004,22.8836,22.8836,27661.0
2019-08-26 12:40:00,27.28,27.28,27.24,27.26,38352.0,22.892,22.892,22.8585,22.8752,38352.0
2019-08-26 12:45:00,27.27,27.29,27.26,27.28,24386.0,22.8836,22.9004,22.8752,22.892,24386.0
2019-08-26 12:50:00,27.27,27.34,27.27,27.34,54649.0,22.8836,22.9424,22.8836,22.9424,54649.0
2019-08-26 12:55:00,27.33,27.38,27.33,27.37,102741.0,22.934,22.9759,22.934,22.9676,102741.0
2019-08-26 13:00:00,27.37,27.39,27.36,27.38,39387.0,22.9676,22.9843,22.9592,22.9759,39387.0
2019-08-26 13:05:00,27.38,27.41,27.37,27.41,28025.0,22.9759,23.0011,22.9676,23.0011,28025.0
2019-08-26 13:10:00,27.4,27.41,27.33,27.34,20430.0,22.9927,23.0011,22.934,22.9424,20430.0
2019-08-26 13:15:00,27.34,27.35,27.32,27.33,24620.0,22.9424,22.9508,22.9256,22.934,24620.0
2019-08-26 13:20:00,27.33,27.34,27.31,27.33,26543.0,22.934,22.9424,22.9172,22.934,26543.0
2019-08-26 13:25:00,27.34,27.35,27.33,27.33,38051.0,22.9424,22.9508,22.934,22.934,38051.0
2019-08-26 13:30:00,27.34,27.34,27.29,27.32,23843.0,22.9424,22.9424,22.9004,22.9256,23843.0
2019-08-26 13:35:00,27.32,27.33,27.31,27.33,22112.0,22.9256,22.934,22.9172,22.934,22112.0
2019-08-26 13:40:00,27.33,27.33,27.31,27.32,15615.0,22.934,22.934,22.9172,22.9256,15615.0
2019-08-26 13:45:00,27.32,27.34,27.31,27.33,29139.0,22.9256,22.9424,22.9172,22.934,29139.0
2019-08-26 13:50:00,27.33,27.33,27.3,27.3,23109.0,22.934,22.934,22.9088,22.9088,23109.0
2019-08-26 13:55:00,27.3,27.31,27.29,27.3,18559.0,22.9088,22.9172,22.9004,22.9088,18559.0
2019-08-26 14:00:00,27.3,27.31,27.25,27.27,39316.0,22.9088,22.9172,22.8669,22.8836,39316.0
2019-08-26 14:05:00,27.28,27.28,27.25,27.26,19388.0,22.892,22.892,22.8669,22.8752,19388.0
2019-08-26 14:10:00,27.25,27.27,27.24,27.25,30054.0,22.8669,22.8836,22.8585,22.8669,30054.0
2019-08-26 14:15:00,27.24,27.26,27.23,27.23,37491.0,22.8585,22.8752,22.8501,22.8501,37491.0
2019-08-26 14:20:00,27.24,27.24,27.22,27.22,26377.0,22.8585,22.8585,22.8417,22.8417,26377.0
2019-08-26 14:25:00,27.22,27.24,27.21,27.21,18594.0,22.8417,22.8585,22.8333,22.8333,18594.0
2019-08-26 14:30:00,27.21,27.26,27.21,27.23,47962.0,22.8333,22.8752,22.8333,22.8501,47962.0
2019-08-26 14:35:00,27.23,27.23,27.21,27.23,25431.0,22.8501,22.8501,22.8333,22.8501,25431.0
2019-08-26 14:40:00,27.24,27.25,27.22,27.23,18720.0,22.8585,22.8669,22.8417,22.8501,18720.0
2019-08-26 14:45:00,27.23,27.24,27.2,27.21,24752.0,22.8501,22.8585,22.8249,22.8333,24752.0
2019-08-26 14:50:00,27.21,27.23,27.19,27.21,39698.0,22.8333,22.8501,22.8165,22.8333,39698.0
2019-08-26 14:55:00,27.21,27.22,27.19,27.2,38328.0,22.8333,22.8417,22.8165,22.8249,38328.0
2019-08-26 15:00:00,27.19,27.27,27.19,27.24,74391.0,22.8165,22.8836,22.8165,22.8585,74391.0
2019-08-26 15:05:00,27.24,27.25,27.18,27.2,33139.0,22.8585,22.8669,22.8081,22.8249,33139.0
2019-08-26 15:10:00,27.2,27.21,27.19,27.2,40596.0,22.8249,22.8333,22.8165,22.8249,40596.0
2019-08-26 15:15:00,27.21,27.24,27.19,27.21,119835.0,22.8333,22.8585,22.8165,22.8333,119835.0
2019-08-26 15:20:00,27.21,27.21,27.17,27.17,49588.0,22.8333,22.8333,22.7997,22.7997,49588.0
2019-08-26 15:25:00,27.17,27.18,27.15,27.15,37463.0,22.7997,22.8081,22.7829,22.7829,37463.0
2019-08-26 15:30:00,27.16,27.19,27.15,27.16,72051.0,22.7913,22.8165,22.7829,22.7913,72051.0
2019-08-26 15:35:00,27.17,27.19,27.15,27.17,89206.0,22.7997,22.8165,22.7829,22.7997,89206.0
2019-08-26 15:40:00,27.16,27.17,27.14,27.14,66172.0,22.7913,22.7997,22.7746,22.7746,66172.0
2019-08-26 15:45:00,27.14,27.17,27.12,27.14,243637.0,22.7746,22.7997,22.7578,22.7746,243637.0
2019-08-26 15:50:00,27.14,27.23,27.13,27.22,221274.0,22.7746,22.8501,22.7662,22.8417,221274.0
2019-08-26 15:55:00,27.23,27.25,27.17,27.24,402036.0,22.8501,22.8669,22.7997,22.8585,402036.0
2019-08-27 09:30:00,27.42,27.42,27.27,27.34,144146.0,23.0095,23.0095,22.8836,22.9424,144146.0
2019-08-27 09:35:00,27.35,27.48,27.35,27.47,47304.0,22.9508,23.0599,22.9508,23.0515,47304.0
2019-08-27 09:40:00,27.47,27.49,27.39,27.42,66275.0,23.0515,23.0683,22.9843,23.0095,66275.0
2019-08-27 09:45:00,27.42,27.49,27.4,27.46,44917.0,23.0095,23.0683,22.9927,23.0431,44917.0
2019-08-27 09:50:00,27.47,27.47,27.4,27.46,80363.0,23.0515,23.0515,22.9927,23.0431,80363.0
2019-08-27 09:55:00,27.46,27.48,27.43,27.46,33443.0,23.0431,23.0599,23.0179,23.0431,33443.0
2019-08-27 10:00:00,27.46,27.5,27.43,27.45,61813.0,23.0431,23.0766,23.0179,23.0347,61813.0
2019-08-27 10:05:00,27.45,27.46,27.37,27.38,23664.0,23.0347,23.0431,22.9676,22.9759,23664.0
2019-08-27 10:10:00,27.38,27.42,27.34,27.4,118676.0,22.9759,23.0095,22.9424,22.9927,118676.0
2019-08-27 10:15:00,27.39,27.45,27.39,27.44,30881.0,22.9843,23.0347,22.9843,23.0263,30881.0
2019-08-27 10:20:00,27.44,27.47,27.38,27.38,33597.0,23.0263,23.0515,22.9759,22.9759,33597.0
2019-08-27 10:25:00,27.38,27.38,27.33,27.35,24422.0,22.9759,22.9759,22.934,22.9508,24422.0
2019-08-27 10:30:00,27.34,27.37,27.33,27.35,16273.0,22.9424,22.9676,22.934,22.9508,16273.0
2019-08-27 10:35:00,27.35,27.36,27.29,27.3,19607.0,22.9508,22.9592,22.9004,22.9088,19607.0
2019-08-27 10:40:00,27.29,27.33,27.27,27.3,20226.0,22.9004,22.934,22.8836,22.9088,20226.0
2019-08-27 10:45:00,27.3,27.31,27.23,27.24,20158.0,22.9088,22.9172,22.8501,22.8585,20158.0
2019-08-27 10:50:00,27.24,27.27,27.22,27.23,30212.0,22.8585,22.8836,22.8417,22.8501,30212.0
2019-08-27 10:55:00,27.22,27.25,27.2,27.21,93299.0,22.8417,22.8669,22.8249,22.8333,93299.0
2019-08-27 11:00:00,27.21,27.28,27.19,27.28,69810.0,22.8333,22.892,22.8165,22.892,69810.0
2019-08-27 11:05:00,27.28,27.28,27.22,27.23,30933.0,22.892,22.892,22.8417,22.8501,30933.0
2019-08-27 11:10:00,27.23,27.24,27.2,27.24,22423.0,22.8501,22.8585,22.8249,22.8585,22423.0
2019-08-27 11:15:00,27.24,27.25,27.15,27.15,32550.0,22.8585,22.8669,22.7829,22.7829,32550.0
2019-08-27 11:20:00,27.15,27.18,27.13,27.16,41562.0,22.7829,22.8081,22.7662,22.7913,41562.0
2019-08-27 11:25:00,27.16,27.18,27.15,27.15,24199.0,22.7913,22.8081,22.7829,22.7829,24199.0
2019-08-27 11:30:00,27.15,27.2,27.15,27.2,20225.0,22.7829,22.8249,22.7829,22.8249,20225.0
2019-08-27 11:35:00,27.2,27.21,27.18,27.19,16824.0,22.8249,22.8333,22.8081,22.8165,16824.0
2019-08-27 11:40:00,27.19,27.19,27.16,27.18,15419.0,22.8165,22.8165,22.7913,22.8081,15419.0
2019-08-27 11:45:00,27.17,27.22,27.17,27.21,17778.0,22.7997,22.8417,22.7997,22.8333,17778.0
2019-08-27 11:50:00,27.22,27.22,27.18,27.2,29907.0,22.8417,22.8417,22.8081,22.8249,29907.0
2019-08-27 11:55:00,27.2,27.21,27.14,27.15,29334.0,22.8249,22.8333,22.7746,22.7829,29334.0
2019-08-27 12:00:00,27.15,27.18,27.1,27.11,21864.0,22.7829,22.8081,22.741,22.7494,21864.0
2019-08-27 12:05:00,27.11,27.13,27.09,27.12,19401.0,22.7494,22.7662,22.7326,22.7578,19401.0
2019-08-27 12:10:00,27.12,27.14,27.11,27.14,9267.0,22.7578,22.7746,22.7494,22.7746,9267.0
2019-08-27 12:15:00,27.14,27.15,27.11,27.14,13398.0,22.7746,22.7829,22.7494,22.7746,13398.0
2019-08-27 12:20:00,27.14,27.15,27.12,27.15,10601.0,22.7746,22.7829,22.7578,22.7829,10601.0
2019-08-27 12:25:00,27.14,27.16,27.14,27.14,11871.0,22.7746,22.7913,22.7746,22.7746,11871.0
2019-08-27 12:30:00,27.14,27.16,27.07,27.08,22771.0,22.7746,22.7913,22.7158,22.7242,22771.0
2019-08-27 12:35:00,27.09,27.1,27.05,27.05,20957.0,22.7326,22.741,22.699,22.699,20957.0
2019-08-27 12:40:00,27.06,27.08,27.05,27.07,17483.0,22.7074,22.7242,22.699,22.7158,17483.0
2019-08-27 12:45:00,27.07,27.1,27.07,27.09,15319.0,22.7158,22.741,22.7158,22.7326,15319.0
2019-08-27 12:50:00,27.09,27.09,27.01,27.03,21479.0,22.7326,22.7326,22.6655,22.6822,21479.0
2019-08-27 12:55:00,27.04,27.04,27.01,27.01,10970.0,22.6906,22.6906,22.6655,22.6655,10970.0
2019-08-27 13:00:00,27.01,27.05,26.98,27.03,83044.0,22.6655,22.699,22.6403,22.6822,83044.0
2019-08-27 13:05:00,27.03,27.09,27.01,27.06,19551.0,22.6822,22.7326,22.6655,22.7074,19551.0
2019-08-27 13:10:00,27.07,27.08,27.03,27.03,15337.0,22.7158,22.7242,22.6822,22.6822,15337.0
2019-08-27 13:15:00,27.02,27.05,27.01,27.04,12711.0,22.6739,22.699,22.6655,22.6906,12711.0
2019-08-27 13:20:00,27.05,27.07,27.04,27.07,20091.0,22.699,22.7158,22.6906,22.7158,20091.0
2019-08-27 13:25:00,27.07,27.11,27.07,27.11,40930.0,22.7158,22.7494,22.7158,22.7494,40930.0
2019-08-27 13:30:00,27.1,27.13,27.04,27.05,69701.0,22.741,22.7662,22.6906,22.699,69701.0
2019-08-27 13:35:00,27.05,27.15,27.05,27.09,30750.0,22.699,22.7829,22.699,22.7326,30750.0
2019-08-27 13:40:00,27.09,27.13,27.09,27.13,17571.0,22.7326,22.7662,22.7326,22.7662,17571.0
2019-08-27 13:45:00,27.13,27.14,27.12,27.13,10905.0,22.7662,22.7746,22.7578,22.7662,10905.0
2019-08-27 13:50:00,27.14,27.15,27.12,27.13,12987.0,22.7746,22.7829,22.7578,22.7662,12987.0
2019-08-27 13:55:00,27.13,27.16,27.12,27.15,13867.0,22.7662,22.7913,22.7578,22.7829,13867.0
2019-08-27 14:00:00,27.15,27.18,27.14,27.14,10262.0,22.7829,22.8081,22.7746,22.7746,10262.0
2019-08-27 14:05:00,27.14,27.16,27.1,27.11,13513.0,22.7746,22.7913,22.741,22.7494,13513.0
2019-08-27 14:10:00,27.11,27.12,27.06,27.08,15465.0,22.7494,22.7578,22.7074,22.7242,15465.0
2019-08-27 14:15:00,27.07,27.09,27.07,27.09,10543.0,22.7158,22.7326,22.7158,22.7326,10543.0
2019-08-27 14:20:00,27.09,27.13,27.09,27.09,38875.0,22.7326,22.7662,22.7326,22.7326,38875.0
2019-08-27 14:25:00,27.1,27.1,27.05,27.07,13640.0,22.741,22.741,22.699,22.7158,13640.0
2019-08-27 14:30:00,27.07,27.07,27.03,27.04,26293.0,22.7158,22.7158,22.6822,22.6906,26293.0
2019-08-27 14:35:00,27.05,27.07,27.03,27.06,13174.0,22.699,22.7158,22.6822,22.7074,13174.0
2019-08-27 14:40:00,27.06,27.09,27.05,27.09,14256.0,22.7074,22.7326,22.699,22.7326,14256.0
2019-08-27 14:45:00,27.08,27.11,27.06,27.11,22567.0,22.7242,22.7494,22.7074,22.7494,22567.0
2019-08-27 14:50:00,27.11,27.16,27.1,27.15,27475.0,22.7494,22.7913,22.741,22.7829,27475.0
2019-08-27 14:55:00,27.14,27.16,27.13,27.14,20662.0,22.7746,22.7913,22.7662,22.7746,20662.0
2019-08-27 15:00:00,27.15,27.19,27.14,27.18,22492.0,22.7829,22.8165,22.7746,22.8081,22492.0
2019-08-27 15:05:00,27.18,27.18,27.15,27.16,24427.0,22.8081,22.8081,22.7829,22.7913,24427.0
2019-08-27 15:10:00,27.16,27.17,27.1,27.12,39780.0,22.7913,22.7997,22.741,22.7578,39780.0
2019-08-27 15:15:00,27.13,27.13,27.1,27.12,31699.0,22.7662,22.7662,22.741,22.7578,31699.0
2019-08-27 15:20:00,27.12,27.12,27.09,27.11,41112.0,22.7578,22.7578,22.7326,22.7494,41112.0
2019-08-27 15:25:00,27.11,27.11,27.08,27.09,47406.0,22.7494,22.7494,22.7242,22.7326,47406.0
2019-08-27 15:30:00,27.09,27.1,27.07,27.08,37675.0,22.7326,22.741,22.7158,22.7242,37675.0
2019-08-27 15:35:00,27.09,27.11,27.06,27.09,69194.0,22.7326,22.7494,22.7074,22.7326,69194.0
2019-08-27 15:40:00,27.09,27.13,27.07,27.08,29587.0,22.7326,22.7662,22.7158,22.7242,29587.0
2019-08-27 15:45:00,27.08,27.13,27.08,27.11,42971.0,22.7242,22.7662,22.7242,22.7494,42971.0
2019-08-27 15:50:00,27.12,27.12,27.03,27.07,100900.0,22.7578,22.7578,22.6822,22.7158,100900.0
2019-08-27 15:55:00,27.06,27.1,27.05,27.06,209128.0,22.7074,22.741,22.699,22.7074,209128.0
2019-08-28 09:30:00,26.93,27.0,26.81,26.81,104422.0,22.5983,22.6571,22.4976,22.4976,104422.0
2019-08-28 09:35:00,26.83,26.97,26.78,26.94,67077.0,22.5144,22.6319,22.4725,22.6067,67077.0
2019-08-28 09:40:00,26.93,27.02,26.89,27.01,34615.0,22.5983,22.6739,22.5648,22.6655,34615.0
2019-08-28 09:45:00,27.01,27.06,26.97,27.06,23575.0,22.6655,22.7074,22.6319,22.7074,23575.0
2019-08-28 09:50:00,27.06,27.19,27.05,27.19,36938.0,22.7074,22.8165,22.699,22.8165,36938.0
2019-08-28 09:55:00,27.2,27.21,27.17,27.18,35830.0,22.8249,22.8333,22.7997,22.8081,35830.0
2019-08-28 10:00:00,27.19,27.23,27.14,27.14,22877.0,22.8165,22.8501,22.7746,22.7746,22877.0
2019-08-28 10:05:00,27.15,27.2,27.15,27.18,21443.0,22.7829,22.8249,22.7829,22.8081,21443.0
2019-08-28 10:10:00,27.19,27.19,27.1,27.11,17845.0,22.8165,22.8165,22.741,22.7494,17845.0
2019-08-28 10:15:00,27.1,27.11,27.06,27.1,24565.0,22.741,22.7494,22.7074,22.741,24565.0
2019-08-28 10:20:00,27.09,27.13,27.07,27.13,19410.0,22.7326,22.7662,22.7158,22.7662,19410.0
2019-08-28 10:25:00,27.12,27.14,27.09,27.11,22998.0,22.7578,22.7746,22.7326,22.7494,22998.0
2019-08-28 10:30:00,27.11,27.2,27.11,27.16,31671.0,22.7494,22.8249,22.7494,22.7913,31671.0
2019-08-28 10:35:00,27.16,27.23,27.15,27.22,22817.0,22.7913,22.8501,22.7829,22.8417,22817.0
2019-08-28 10:40:00,27.21,27.3,27.21,27.29,36743.0,22.8333,22.9088,22.8333,22.9004,36743.0
2019-08-28 10:45:00,27.28,27.31,27.27,27.28,35039.0,22.892,22.9172,22.8836,22.892,35039.0
2019-08-28 10:50:00,27.29,27.32,27.28,27.32,60954.0,22.9004,22.9256,22.892,22.9256,60954.0
2019-08-28 10:55:00,27.32,27.34,27.3,27.31,71622.0,22.9256,22.9424,22.9088,22.9172,71622.0
2019-08-28 11:00:00,27.31,27.32,27.25,27.25,19337.0,22.9172,22.9256,22.8669,22.8669,19337.0
2019-08-28 11:05:00,27.26,27.28,27.25,27.28,36090.0,22.8752,22.892,22.8669,22.892,36090.0
2019-08-28 11:10:00,27.28,27.29,27.25,27.28,34245.0,22.892,22.9004,22.8669,22.892,34245.0
2019-08-28 11:15:00,27.28,27.3,27.24,27.26,30005.0,22.892,22.9088,22.8585,22.8752,30005.0
2019-08-28 11:20:00,27.26,27.36,27.25,27.35,54037.0,22.8752,22.9592,22.8669,22.9508,54037.0
2019-08-28 11:25:00,27.35,27.4,27.35,27.38,39226.0,22.9508,22.9927,22.9508,22.9759,39226.0
2019-08-28 11:30:00,27.38,27.39,27.34,27.37,20015.0,22.9759,22.9843,22.9424,22.9676,20015.0
2019-08-28 11:35:00,27.38,27.39,27.36,27.38,13363.0,22.9759,22.9843,22.9592,22.9759,13363.0
2019-08-28 11:40:00,27.38,27.42,27.37,27.41,30603.0,22.9759,23.0095,22.9676,23.0011,30603.0
2019-08-28 11:45:00,27.41,27.43,27.39,27.41,25111.0,23.0011,23.0179,22.9843,23.0011,25111.0
2019-08-28 11:50:00,27.41,27.43,27.4,27.43,13471.0,23.0011,23.0179,22.9927,23.0179,13471.0
2019-08-28 11:55:00,27.42,27.43,27.37,27.4,24102.0,23.0095,23.0179,22.9676,22.9927,24102.0
2019-08-28 12:00:00,27.39,27.4,27.37,27.39,22458.0,22.9843,22.9927,22.9676,22.9843,22458.0
2019-08-28 12:05:00,27.4,27.42,27.39,27.4,17019.0,22.9927,23.0095,22.9843,22.9927,17019.0
2019-08-28 12:10:00,27.4,27.41,27.39,27.4,31429.0,22.9927,23.0011,22.9843,22.9927,31429.0
2019-08-28 12:15:00,27.39,27.43,27.39,27.42,44882.0,22.9843,23.0179,22.9843,23.0095,44882.0
2019-08-28 12:20:00,27.41,27.43,27.4,27.4,17364.0,23.0011,23.0179,22.9927,22.9927,17364.0
2019-08-28 12:25:00,27.41,27.41,27.39,27.39,20812.0,23.0011,23.0011,22.9843,22.9843,20812.0
2019-08-28 12:30:00,27.4,27.43,27.38,27.4,53780.0,22.9927,23.0179,22.9759,22.9927,53780.0
2019-08-28 12:35:00,27.4,27.41,27.39,27.4,38020.0,22.9927,23.0011,22.9843,22.9927,38020.0
2019-08-28 12:40:00,27.39,27.41,27.39,27.4,36818.0,22.9843,23.0011,22.9843,22.9927,36818.0
2019-08-28 12:45:00,27.41,27.42,27.39,27.41,33305.0,23.0011,23.0095,22.9843,23.0011,33305.0
2019-08-28 12:50:00,27.4,27.44,27.4,27.43,22283.0,22.9927,23.0263,22.9927,23.0179,22283.0
2019-08-28 12:55:00,27.43,27.44,27.41,27.44,17341.0,23.0179,23.0263,23.0011,23.0263,17341.0
2019-08-28 13:00:00,27.44,27.44,27.4,27.42,18346.0,23.0263,23.0263,22.9927,23.0095,18346.0
2019-08-28 13:05:00,27.41,27.42,27.39,27.41,19472.0,23.0011,23.0095,22.9843,23.0011,19472.0
2019-08-28 13:10:00,27.4,27.41,27.37,27.38,90242.0,22.9927,23.0011,22.9676,22.9759,90242.0
2019-08-28 13:15:00,27.39,27.42,27.38,27.41,22842.0,22.9843,23.0095,22.9759,23.0011,22842.0
2019-08-28 13:20:00,27.41,27.43,27.39,27.4,13525.0,23.0011,23.0179,22.9843,22.9927,13525.0
2019-08-28 13:25:00,27.39,27.4,27.37,27.39,24738.0,22.9843,22.9927,22.9676,22.9843,24738.0
2019-08-28 13:30:00,27.39,27.4,27.37,27.4,20561.0,22.9843,22.9927,22.9676,22.9927,20561.0
2019-08-28 13:35:00,27.39,27.42,27.39,27.42,15263.0,22.9843,23.0095,22.9843,23.0095,15263.0
2019-08-28 13:40:00,27.42,27.43,27.4,27.41,30070.0,23.0095,23.0179,22.9927,23.0011,30070.0
2019-08-28 13:45:00,27.42,27.44,27.41,27.43,15788.0,23.0095,23.0263,23.0011,23.0179,15788.0
2019-08-28 13:50:00,27.43,27.44,27.39,27.42,49470.0,23.0179,23.0263,22.9843,23.0095,49470.0
2019-08-28 13:55:00,27.41,27.42,27.39,27.41,16829.0,23.0011,23.0095,22.9843,23.0011,16829.0
2019-08-28 14:00:00,27.4,27.42,27.38,27.39,32753.0,22.9927,23.0095,22.9759,22.9843,32753.0
2019-08-28 14:05:00,27.39,27.39,27.37,27.38,26551.0,22.9843,22.9843,22.9676,22.9759,26551.0
2019-08-28 14:10:00,27.38,27.38,27.35,27.35,40031.0,22.9759,22.9759,22.9508,22.9508,40031.0
2019-08-28 14:15:00,27.35,27.38,27.35,27.38,35166.0,22.9508,22.9759,22.9508,22.9759,35166.0
2019-08-28 14:20:00,27.39,27.39,27.37,27.39,20426.0,22.9843,22.9843,22.9676,22.9843,20426.0
2019-08-28 14:25:00,27.39,27.41,27.38,27.41,30380.0,22.9843,23.0011,22.9759,23.0011,30380.0
2019-08-28 14:30:00,27.41,27.45,27.39,27.44,36419.0,23.0011,23.0347,22.9843,23.0263,36419.0
2019-08-28 14:35:00,27.44,27.45,27.41,27.43,55282.0,23.0263,23.0347,23.0011,23.0179,55282.0
2019-08-28 14:40:00,27.43,27.43,27.39,27.39,34588.0,23.0179,23.0179,22.9843,22.9843,34588.0
2019-08-28 14:45:00,27.39,27.43,27.39,27.43,31960.0,22.9843,23.0179,22.9843,23.0179,31960.0
2019-08-28 14:50:00,27.43,27.43,27.42,27.42,19785.0,23.0179,23.0179,23.0095,23.0095,19785.0
2019-08-28 14:55:00,27.42,27.43,27.37,27.42,79931.0,23.0095,23.0179,22.9676,23.0095,79931.0
2019-08-28 15:00:00,27.41,27.42,27.4,27.41,16625.0,23.0011,23.0095,22.9927,23.0011,16625.0
2019-08-28 15:05:00,27.4,27.41,27.39,27.4,29711.0,22.9927,23.0011,22.9843,22.9927,29711.0
2019-08-28 15:10:00,27.41,27.41,27.37,27.37,58942.0,23.0011,23.0011,22.9676,22.9676,58942.0
2019-08-28 15:15:00,27.37,27.43,27.37,27.43,83244.0,22.9676,23.0179,22.9676,23.0179,83244.0
2019-08-28 15:20:00,27.42,27.43,27.36,27.39,60515.0,23.0095,23.0179,22.9592,22.9843,60515.0
2019-08-28 15:25:00,27.39,27.39,27.35,27.36,63568.0,22.9843,22.9843,22.9508,22.9592,63568.0
2019-08-28 15:30:00,27.35,27.37,27.34,27.36,66614.0,22.9508,22.9676,22.9424,22.9592,66614.0
2019-08-28 15:35:00,27.36,27.39,27.35,27.35,73186.0,22.9592,22.9843,22.9508,22.9508,73186.0
2019-08-28 15:40:00,27.35,27.36,27.33,27.34,74980.0,22.9508,22.9592,22.934,22.9424,74980.0
2019-08-28 15:45:00,27.34,27.39,27.33,27.38,85696.0,22.9424,22.9843,22.934,22.9759,85696.0
2019-08-28 15:50:00,27.38,27.39,27.35,27.37,136713.0,22.9759,22.9843,22.9508,22.9676,136713.0
2019-08-28 15:55:00,27.36,27.4,27.35,27.38,246127.0,22.9592,22.9927,22.9508,22.9759,246127.0
2019-08-29 09:30:00,27.63,27.85,27.55,27.84,86260.0,23.353,23.539,23.2854,23.5305,86260.0
2019-08-29 09:35:00,27.84,27.86,27.76,27.77,62452.0,23.5305,23.5474,23.4629,23.4713,62452.0
2019-08-29 09:40:00,27.78,27.81,27.68,27.69,89052.0,23.4798,23.5052,23.3953,23.4037,89052.0
2019-08-29 09:45:00,27.69,27.74,27.69,27.74,62181.0,23.4037,23.446,23.4037,23.446,62181.0
2019-08-29 09:50:00,27.75,27.86,27.74,27.85,27870.0,23.4544,23.5474,23.446,23.539,27870.0
2019-08-29 09:55:00,27.85,27.85,27.8,27.83,21180.0,23.539,23.539,23.4967,23.5221,21180.0
2019-08-29 10:00:00,27.83,27.83,27.78,27.8,24289.0,23.5221,23.5221,23.4798,23.4967,24289.0
2019-08-29 10:05:00,27.79,27.87,27.79,27.87,31817.0,23.4883,23.5559,23.4883,23.5559,31817.0
2019-08-29 10:10:00,27.87,27.88,27.79,27.82,33021.0,23.5559,23.5643,23.4883,23.5136,33021.0
2019-08-29 10:15:00,27.82,27.86,27.81,27.86,22556.0,23.5136,23.5474,23.5052,23.5474,22556.0
2019-08-29 10:20:00,27.86,27.87,27.84,27.84,24258.0,23.5474,23.5559,23.5305,23.5305,24258.0
2019-08-29 10:25:00,27.83,27.85,27.81,27.85,34907.0,23.5221,23.539,23.5052,23.539,34907.0
2019-08-29 10:30:00,27.85,27.86,27.83,27.85,23648.0,23.539,23.5474,23.5221,23.539,23648.0
2019-08-29 10:35:00,27.85,27.86,27.69,27.78,81806.0,23.539,23.5474,23.4037,23.4798,81806.0
2019-08-29 10:40:00,27.77,27.81,27.75,27.76,48558.0,23.4713,23.5052,23.4544,23.4629,48558.0
2019-08-29 10:45:00,27.76,27.77,27.71,27.74,12736.0,23.4629,23.4713,23.4206,23.446,12736.0
2019-08-29 10:50:00,27.75,27.77,27.75,27.76,17877.0,23.4544,23.4713,23.4544,23.4629,17877.0
2019-08-29 10:55:00,27.75,27.8,27.75,27.8,15947.0,23.4544,23.4967,23.4544,23.4967,15947.0
2019-08-29 11:00:00,27.81,27.82,27.78,27.79,18285.0,23.5052,23.5136,23.4798,23.4883,18285.0
2019-08-29 11:05:00,27.79,27.84,27.79,27.82,22758.0,23.4883,23.5305,23.4883,23.5136,22758.0
2019-08-29 11:10:00,27.82,27.86,27.81,27.85,27958.0,23.5136,23.5474,23.5052,23.539,27958.0
2019-08-29 11:15:00,27.85,27.86,27.82,27.84,22333.0,23.539,23.5474,23.5136,23.5305,22333.0
2019-08-29 11:20:00,27.84,27.84,27.8,27.84,20724.0,23.5305,23.5305,23.4967,23.5305,20724.0
2019-08-29 11:25:00,27.85,27.86,27.83,27.85,13148.0,23.539,23.5474,23.5221,23.539,13148.0
2019-08-29 11:30:00,27.85,27.86,27.84,27.85,32181.0,23.539,23.5474,23.5305,23.539,32181.0
2019-08-29 11:35:00,27.86,27.88,27.84,27.86,55577.0,23.5474,23.5643,23.5305,23.5474,55577.0
2019-08-29 11:40:00,27.86,27.87,27.85,27.87,15366.0,23.5474,23.5559,23.539,23.5559,15366.0
2019-08-29 11:45:00,27.87,27.92,27.86,27.92,21693.0,23.5559,23.5981,23.5474,23.5981,21693.0
2019-08-29 11:50:00,27.92,27.94,27.88,27.88,29781.0,23.5981,23.615,23.5643,23.5643,29781.0
2019-08-29 11:55:00,27.89,27.89,27.83,27.86,21566.0,23.5728,23.5728,23.5221,23.5474,21566.0
2019-08-29 12:00:00,27.85,27.87,27.83,27.83,22704.0,23.539,23.5559,23.5221,23.5221,22704.0
2019-08-29 12:05:00,27.83,27.84,27.81,27.83,18136.0,23.5221,23.5305,23.5052,23.5221,18136.0
2019-08-29 12:10:00,27.83,27.87,27.83,27.87,14399.0,23.5221,23.5559,23.5221,23.5559,14399.0
2019-08-29 12:15:00,27.87,27.87,27.82,27.86,30439.0,23.5559,23.5559,23.5136,23.5474,30439.0
2019-08-29 12:20:00,27.85,27.87,27.83,27.85,16707.0,23.539,23.5559,23.5221,23.539,16707.0
2019-08-29 12:25:00,27.84,27.87,27.83,27.86,16173.0,23.5305,23.5559,23.5221,23.5474,16173.0
2019-08-29 12:30:00,27.86,27.86,27.84,27.84,20029.0,23.5474,23.5474,23.5305,23.5305,20029.0
2019-08-29 12:35:00,27.84,27.85,27.82,27.84,28233.0,23.5305,23.539,23.5136,23.5305,28233.0
2019-08-29 12:40:00,27.84,27.84,27.82,27.83,12743.0,23.5305,23.5305,23.5136,23.5221,12743.0
2019-08-29 12:45:00,27.83,27.86,27.82,27.83,14452.0,23.5221,23.5474,23.5136,23.5221,14452.0
2019-08-29 12:50:00,27.83,27.84,27.81,27.83,12673.0,23.5221,23.5305,23.5052,23.5221,12673.0
2019-08-29 12:55:00,27.82,27.84,27.82,27.83,10837.0,23.5136,23.5305,23.5136,23.5221,10837.0
2019-08-29 13:00:00,27.83,27.86,27.83,27.85,15328.0,23.5221,23.5474,23.5221,23.539,15328.0
2019-08-29 13:05:00,27.84,27.85,27.83,27.85,13611.0,23.5305,23.539,23.5221,23.539,13611.0
2019-08-29 13:10:00,27.84,27.85,27.82,27.83,14617.0,23.5305,23.539,23.5136,23.5221,14617.0
2019-08-29 13:15:00,27.83,27.83,27.81,27.82,7844.0,23.5221,23.5221,23.5052,23.5136,7844.0
2019-08-29 13:20:00,27.83,27.83,27.82,27.82,10342.0,23.5221,23.5221,23.5136,23.5136,10342.0
2019-08-29 13:25:00,27.82,27.83,27.79,27.81,32937.0,23.5136,23.5221,23.4883,23.5052,32937.0
2019-08-29 13:30:00,27.8,27.81,27.79,27.79,13745.0,23.4967,23.5052,23.4883,23.4883,13745.0
2019-08-29 13:35:00,27.8,27.84,27.8,27.84,11025.0,23.4967,23.5305,23.4967,23.5305,11025.0
2019-08-29 13:40:00,27.83,27.86,27.83,27.86,9289.0,23.5221,23.5474,23.5221,23.5474,9289.0
2019-08-29 13:45:00,27.86,27.86,27.84,27.84,26084.0,23.5474,23.5474,23.5305,23.5305,26084.0
2019-08-29 13:50:00,27.85,27.86,27.84,27.86,11453.0,23.539,23.5474,23.5305,23.5474,11453.0
2019-08-29 13:55:00,27.86,27.87,27.84,27.84,27992.0,23.5474,23.5559,23.5305,23.5305,27992.0
2019-08-29 14:00:00,27.85,27.88,27.84,27.84,39751.0,23.539,23.5643,23.5305,23.5305,39751.0
2019-08-29 14:05:00,27.85,27.86,27.84,27.85,19494.0,23.539,23.5474,23.5305,23.539,19494.0
2019-08-29 14:10:00,27.85,27.87,27.84,27.85,15502.0,23.539,23.5559,23.5305,23.539,15502.0
2019-08-29 14:15:00,27.84,27.85,27.78,27.79,31254.0,23.5305,23.539,23.4798,23.4883,31254.0
2019-08-29 14:20:00,27.8,27.82,27.78,27.81,12601.0,23.4967,23.5136,23.4798,23.5052,12601.0
2019-08-29 14:25:00,27.81,27.84,27.81,27.81,12622.0,23.5052,23.5305,23.5052,23.5052,12622.0
2019-08-29 14:30:00,27.82,27.83,27.81,27.81,21224.0,23.5136,23.5221,23.5052,23.5052,21224.0
2019-08-29 14:35:00,27.82,27.82,27.78,27.79,23441.0,23.5136,23.5136,23.4798,23.4883,23441.0
2019-08-29 14:40:00,27.79,27.82,27.78,27.8,20802.0,23.4883,23.5136,23.4798,23.4967,20802.0
2019-08-29 14:45:00,27.81,27.82,27.78,27.8,14565.0,23.5052,23.5136,23.4798,23.4967,14565.0
2019-08-29 14:50:00,27.8,27.81,27.79,27.8,12153.0,23.4967,23.5052,23.4883,23.4967,12153.0
2019-08-29 14:55:00,27.79,27.81,27.79,27.79,16236.0,23.4883,23.5052,23.4883,23.4883,16236.0
2019-08-29 15:00:00,27.8,27.8,27.76,27.78,34218.0,23.4967,23.4967,23.4629,23.4798,34218.0
2019-08-29 15:05:00,27.78,27.8,27.76,27.79,22580.0,23.4798,23.4967,23.4629,23.4883,22580.0
2019-08-29 15:10:00,27.79,27.81,27.77,27.78,35982.0,23.4883,23.5052,23.4713,23.4798,35982.0
2019-08-29 15:15:00,27.79,27.79,27.78,27.79,16009.0,23.4883,23.4883,23.4798,23.4883,16009.0
2019-08-29 15:20:00,27.79,27.79,27.76,27.78,34054.0,23.4883,23.4883,23.4629,23.4798,34054.0
2019-08-29 15:25:00,27.79,27.79,27.77,27.78,19270.0,23.4883,23.4883,23.4713,23.4798,19270.0
2019-08-29 15:30:00,27.78,27.8,27.77,27.79,38989.0,23.4798,23.4967,23.4713,23.4883,38989.0
2019-08-29 15:35:00,27.79,27.8,27.78,27.78,31884.0,23.4883,23.4967,23.4798,23.4798,31884.0
2019-08-29 15:40:00,27.78,27.78,27.74,27.75,46841.0,23.4798,23.4798,23.446,23.4544,46841.0
2019-08-29 15:45:00,27.75,27.79,27.73,27.76,63118.0,23.4544,23.4883,23.4375,23.4629,63118.0
2019-08-29 15:50:00,27.77,27.8,27.71,27.72,124221.0,23.4713,23.4967,23.4206,23.4291,124221.0
2019-08-29 15:55:00,27.72,27.74,27.68,27.73,191047.0,23.4291,23.446,23.3953,23.4375,191047.0
2019-08-30 09:30:00,28.04,28.1,27.95,28.02,74727.0,23.6996,23.7503,23.6235,23.6827,74727.0
2019-08-30 09:35:00,28.01,28.07,28.0,28.03,27205.0,23.6742,23.7249,23.6657,23.6911,27205.0
2019-08-30 09:40:00,28.04,28.08,28.02,28.05,24805.0,23.6996,23.7334,23.6827,23.708,24805.0
2019-08-30 09:45:00,28.06,28.1,28.05,28.05,27072.0,23.7165,23.7503,23.708,23.708,27072.0
2019-08-30 09:50:00,28.05,28.08,28.02,28.05,13763.0,23.708,23.7334,23.6827,23.708,13763.0
2019-08-30 09:55:00,28.04,28.04,28.0,28.02,20687.0,23.6996,23.6996,23.6657,23.6827,20687.0
2019-08-30 10:00:00,28.02,28.12,28.02,28.12,18412.0,23.6827,23.7672,23.6827,23.7672,18412.0
2019-08-30 10:05:00,28.12,28.18,28.1,28.17,20886.0,23.7672,23.8179,23.7503,23.8094,20886.0
2019-08-30 10:10:00,28.17,28.19,28.12,28.12,41589.0,23.8094,23.8263,23.7672,23.7672,41589.0
2019-08-30 10:15:00,28.13,28.15,28.11,28.12,57021.0,23.7756,23.7925,23.7587,23.7672,57021.0
2019-08-30 10:20:00,28.12,28.13,28.07,28.07,31097.0,23.7672,23.7756,23.7249,23.7249,31097.0
2019-08-30 10:25:00,28.07,28.09,28.05,28.07,28989.0,23.7249,23.7418,23.708,23.7249,28989.0
2019-08-30 10:30:00,28.07,28.1,28.06,28.07,37680.0,23.7249,23.7503,23.7165,23.7249,37680.0
2019-08-30 10:35:00,28.06,28.09,28.05,28.05,22028.0,23.7165,23.7418,23.708,23.708,22028.0
2019-08-30 10:40:00,28.05,28.08,28.05,28.06,24805.0,23.708,23.7334,23.708,23.7165,24805.0
2019-08-30 10:45:00,28.07,28.07,28.04,28.05,27948.0,23.7249,23.7249,23.6996,23.708,27948.0
2019-08-30 10:50:00,28.05,28.05,27.99,28.0,24837.0,23.708,23.708,23.6573,23.6657,24837.0
2019-08-30 10:55:00,27.99,28.0,27.94,27.95,29785.0,23.6573,23.6657,23.615,23.6235,29785.0
2019-08-30 11:00:00,27.95,27.96,27.86,27.88,61140.0,23.6235,23.6319,23.5474,23.5643,61140.0
2019-08-30 11:05:00,27.89,27.92,27.88,27.92,31071.0,23.5728,23.5981,23.5643,23.5981,31071.0
2019-08-30 11:10:00,27.91,27.92,27.81,27.83,33400.0,23.5897,23.5981,23.5052,23.5221,33400.0
2019-08-30 11:15:00,27.82,27.84,27.79,27.8,21289.0,23.5136,23.5305,23.4883,23.4967,21289.0
2019-08-30 11:20:00,27.8,27.81,27.76,27.77,42861.0,23.4967,23.5052,23.4629,23.4713,42861.0
2019-08-30 11:25:00,27.77,27.81,27.74,27.76,108190.0,23.4713,23.5052,23.446,23.4629,108190.0
2019-08-30 11:30:00,27.76,27.77,27.74,27.76,155496.0,23.4629,23.4713,23.446,23.4629,155496.0
2019-08-30 11:35:00,27.75,27.77,27.73,27.74,74988.0,23.4544,23.4713,23.4375,23.446,74988.0
2019-08-30 11:40:00,27.74,27.74,27.69,27.73,69369.0,23.446,23.446,23.4037,23.4375,69369.0
2019-08-30 11:45:00,27.73,27.83,27.72,27.83,56412.0,23.4375,23.5221,23.4291,23.5221,56412.0
2019-08-30 11:50:00,27.83,27.85,27.82,27.83,29135.0,23.5221,23.539,23.5136,23.5221,29135.0
2019-08-30 11:55:00,27.84,27.87,27.83,27.85,34702.0,23.5305,23.5559,23.5221,23.539,34702.0
2019-08-30 12:00:00,27.85,27.86,27.82,27.83,34137.0,23.539,23.5474,23.5136,23.5221,34137.0
2019-08-30 12:05:00,27.84,27.85,27.78,27.8,30785.0,23.5305,23.539,23.4798,23.4967,30785.0
2019-08-30 12:10:00,27.79,27.84,27.79,27.8,41243.0,23.4883,23.5305,23.4883,23.4967,41243.0
2019-08-30 12:15:00,27.8,27.85,27.8,27.85,34626.0,23.4967,23.539,23.4967,23.539,34626.0
2019-08-30 12:20:00,27.85,27.85,27.81,27.82,32222.0,23.539,23.539,23.5052,23.5136,32222.0
2019-08-30 12:25:00,27.82,27.85,27.81,27.85,39306.0,23.5136,23.539,23.5052,23.539,39306.0
2019-08-30 12:30:00,27.85,27.86,27.81,27.86,46159.0,23.539,23.5474,23.5052,23.5474,46159.0
2019-08-30 12:35:00,27.86,27.88,27.84,27.88,32971.0,23.5474,23.5643,23.5305,23.5643,32971.0
2019-08-30 12:40:00,27.88,27.89,27.86,27.89,34887.0,23.5643,23.5728,23.5474,23.5728,34887.0
2019-08-30 12:45:00,27.89,27.9,27.87,27.88,39680.0,23.5728,23.5812,23.5559,23.5643,39680.0
2019-08-30 12:50:00,27.89,27.9,27.86,27.89,26010.0,23.5728,23.5812,23.5474,23.5728,26010.0
2019-08-30 12:55:00,27.9,27.92,27.88,27.9,44744.0,23.5812,23.5981,23.5643,23.5812,44744.0
2019-08-30 13:00:00,27.91,27.91,27.87,27.89,71702.0,23.5897,23.5897,23.5559,23.5728,71702.0
2019-08-30 13:05:00,27.89,27.89,27.85,27.88,23934.0,23.5728,23.5728,23.539,23.5643,23934.0
2019-08-30 13:10:00,27.88,27.88,27.87,27.88,13774.0,23.5643,23.5643,23.5559,23.5643,13774.0
2019-08-30 13:15:00,27.88,27.88,27.84,27.86,81040.0,23.5643,23.5643,23.5305,23.5474,81040.0
2019-08-30 13:20:00,27.85,27.89,27.85,27.88,134237.0,23.539,23.5728,23.539,23.5643,134237.0
2019-08-30 13:25:00,27.88,27.88,27.79,27.82,57489.0,23.5643,23.5643,23.4883,23.5136,57489.0
2019-08-30 13:30:00,27.82,27.84,27.81,27.82,15865.0,23.5136,23.5305,23.5052,23.5136,15865.0
2019-08-30 13:35:00,27.82,27.82,27.8,27.8,15696.0,23.5136,23.5136,23.4967,23.4967,15696.0
2019-08-30 13:40:00,27.8,27.81,27.79,27.8,16316.0,23.4967,23.5052,23.4883,23.4967,16316.0
2019-08-30 13:45:00,27.8,27.82,27.79,27.8,14361.0,23.4967,23.5136,23.4883,23.4967,14361.0
2019-08-30 13:50:00,27.81,27.82,27.78,27.79,32336.0,23.5052,23.5136,23.4798,23.4883,32336.0
2019-08-30 13:55:00,27.78,27.81,27.78,27.79,25213.0,23.4798,23.5052,23.4798,23.4883,25213.0
2019-08-30 14:00:00,27.8,27.83,27.8,27.83,29619.0,23.4967,23.5221,23.4967,23.5221,29619.0
2019-08-30 14:05:00,27.83,27.85,27.82,27.85,27188.0,23.5221,23.539,23.5136,23.539,27188.0
2019-08-30 14:10:00,27.85,27.87,27.84,27.87,14332.0,23.539,23.5559,23.5305,23.5559,14332.0
2019-08-30 14:15:00,27.86,27.88,27.85,27.88,32411.0,23.5474,23.5643,23.539,23.5643,32411.0
2019-08-30 14:20:00,27.87,27.88,27.84,27.87,28781.0,23.5559,23.5643,23.5305,23.5559,28781.0
2019-08-30 14:25:00,27.87,27.88,27.84,27.85,22575.0,23.5559,23.5643,23.5305,23.539,22575.0
2019-08-30 14:30:00,27.86,27.88,27.83,27.85,29497.0,23.5474,23.5643,23.5221,23.539,29497.0
2019-08-30 14:35:00,27.85,27.85,27.8,27.8,18432.0,23.539,23.539,23.4967,23.4967,18432.0
2019-08-30 14:40:00,27.81,27.81,27.77,27.8,20085.0,23.5052,23.5052,23.4713,23.4967,20085.0
2019-08-30 14:45:00,27.8,27.81,27.77,27.79,16234.0,23.4967,23.5052,23.4713,23.4883,16234.0
2019-08-30 14:50:00,27.79,27.81,27.78,27.8,21417.0,23.4883,23.5052,23.4798,23.4967,21417.0
2019-08-30 14:55:00,27.8,27.82,27.79,27.8,20533.0,23.4967,23.5136,23.4883,23.4967,20533.0
2019-08-30 15:00:00,27.8,27.81,27.76,27.78,21249.0,23.4967,23.5052,23.4629,23.4798,21249.0
2019-08-30 15:05:00,27.78,27.79,27.76,27.78,30042.0,23.4798,23.4883,23.4629,23.4798,30042.0
2019-08-30 15:10:00,27.77,27.79,27.75,27.79,60264.0,23.4713,23.4883,23.4544,23.4883,60264.0
2019-08-30 15:15:00,27.79,27.79,27.75,27.77,43053.0,23.4883,23.4883,23.4544,23.4713,43053.0
2019-08-30 15:20:00,27.77,27.79,27.76,27.79,40365.0,23.4713,23.4883,23.4629,23.4883,40365.0
2019-08-30 15:25:00,27.79,27.84,27.78,27.84,24775.0,23.4883,23.5305,23.4798,23.5305,24775.0
2019-08-30 15:30:00,27.84,27.87,27.83,27.86,57329.0,23.5305,23.5559,23.5221,23.5474,57329.0
2019-08-30 15:35:00,27.86,27.87,27.83,27.87,56031.0,23.5474,23.5559,23.5221,23.5559,56031.0
2019-08-30 15:40:00,27.87,27.88,27.82,27.83,42703.0,23.5559,23.5643,23.5136,23.5221,42703.0
2019-08-30 15:45:00,27.83,27.86,27.82,27.84,78948.0,23.5221,23.5474,23.5136,23.5305,78948.0
2019-08-30 15:50:00,27.85,27.88,27.84,27.85,124618.0,23.539,23.5643,23.5305,23.539,124618.0
2019-08-30 15:55:00,27.85,27.89,27.83,27.83,319321.0,23.539,23.5728,23.5221,23.5221,319321.0
2019-09-03 09:30:00,27.42,27.5,27.27,27.34,132672.0,23.1755,23.2431,23.0487,23.1079,132672.0
2019-09-03 09:35:00,27.35,27.45,27.35,27.43,37607.0,23.1164,23.2009,23.1164,23.184,37607.0
2019-09-03 09:40:00,27.43,27.44,27.37,27.44,35488.0,23.184,23.1924,23.1333,23.1924,35488.0
2019-09-03 09:45:00,27.43,27.47,27.31,27.37,35254.0,23.184,23.2178,23.0826,23.1333,35254.0
2019-09-03 09:50:00,27.37,27.51,27.37,27.49,34730.0,23.1333,23.2516,23.1333,23.2347,34730.0
2019-09-03 09:55:00,27.49,27.49,27.44,27.45,20359.0,23.2347,23.2347,23.1924,23.2009,20359.0
2019-09-03 10:00:00,27.44,27.44,27.17,27.18,100125.0,23.1924,23.1924,22.9642,22.9727,100125.0
2019-09-03 10:05:00,27.18,27.24,27.14,27.24,52526.0,22.9727,23.0234,22.9389,23.0234,52526.0
2019-09-03 10:10:00,27.24,27.27,27.13,27.13,38141.0,23.0234,23.0487,22.9304,22.9304,38141.0
2019-09-03 10:15:00,27.14,27.22,27.1,27.18,36054.0,22.9389,23.0065,22.9051,22.9727,36054.0
2019-09-03 10:20:00,27.19,27.23,27.14,27.15,39004.0,22.9811,23.0149,22.9389,22.9473,39004.0
2019-09-03 10:25:00,27.16,27.16,27.09,27.15,45772.0,22.9558,22.9558,22.8966,22.9473,45772.0
2019-09-03 10:30:00,27.15,27.16,27.07,27.12,38492.0,22.9473,22.9558,22.8797,22.922,38492.0
2019-09-03 10:35:00,27.12,27.19,27.1,27.17,46463.0,22.922,22.9811,22.9051,22.9642,46463.0
2019-09-03 10:40:00,27.17,27.3,27.17,27.22,47173.0,22.9642,23.0741,22.9642,23.0065,47173.0
2019-09-03 10:45:00,27.21,27.23,27.14,27.2,101322.0,22.998,23.0149,22.9389,22.9896,101322.0
2019-09-03 10:50:00,27.2,27.21,27.17,27.18,57298.0,22.9896,22.998,22.9642,22.9727,57298.0
2019-09-03 10:55:00,27.18,27.21,27.16,27.19,35559.0,22.9727,22.998,22.9558,22.9811,35559.0
2019-09-03 11:00:00,27.19,27.2,27.15,27.16,29205.0,22.9811,22.9896,22.9473,22.9558,29205.0
2019-09-03 11:05:00,27.15,27.19,27.13,27.16,30665.0,22.9473,22.9811,22.9304,22.9558,30665.0
2019-09-03 11:10:00,27.16,27.17,27.04,27.05,51739.0,22.9558,22.9642,22.8543,22.8628,51739.0
2019-09-03 11:15:00,27.05,27.09,27.02,27.08,38575.0,22.8628,22.8966,22.8374,22.8882,38575.0
2019-09-03 11:20:00,27.08,27.12,27.06,27.12,68898.0,22.8882,22.922,22.8713,22.922,68898.0
2019-09-03 11:25:00,27.12,27.13,27.08,27.11,31106.0,22.922,22.9304,22.8882,22.9135,31106.0
2019-09-03 11:30:00,27.12,27.17,27.07,27.13,37742.0,22.922,22.9642,22.8797,22.9304,37742.0
2019-09-03 11:35:00,27.13,27.15,27.1,27.12,40544.0,22.9304,22.9473,22.9051,22.922,40544.0
2019-09-03 11:40:00,27.12,27.14,27.1,27.12,22939.0,22.922,22.9389,22.9051,22.922,22939.0
2019-09-03 11:45:00,27.12,27.16,27.06,27.13,48827.0,22.922,22.9558,22.8713,22.9304,48827.0
2019-09-03 11:50:00,27.14,27.14,27.08,27.09,23317.0,22.9389,22.9389,22.8882,22.8966,23317.0
2019-09-03 11:55:00,27.09,27.09,27.04,27.05,22687.0,22.8966,22.8966,22.8543,22.8628,22687.0
2019-09-03 12:00:00,27.04,27.07,27.02,27.06,30019.0,22.8543,22.8797,22.8374,22.8713,30019.0
2019-09-03 12:05:00,27.05,27.06,27.02,27.03,30938.0,22.8628,22.8713,22.8374,22.8459,30938.0
2019-09-03 12:10:00,27.03,27.04,27.01,27.03,36536.0,22.8459,22.8543,22.829,22.8459,36536.0
2019-09-03 12:15:00,27.03,27.07,27.02,27.06,42751.0,22.8459,22.8797,22.8374,22.8713,42751.0
2019-09-03 12:20:00,27.07,27.08,27.02,27.03,34342.0,22.8797,22.8882,22.8374,22.8459,34342.0
2019-09-03 12:25:00,27.03,27.03,26.99,27.01,46156.0,22.8459,22.8459,22.8121,22.829,46156.0
2019-09-03 12:30:00,27.0,27.01,26.98,27.0,22971.0,22.8205,22.829,22.8036,22.8205,22971.0
2019-09-03 12:35:00,26.99,27.02,26.98,27.0,18616.0,22.8121,22.8374,22.8036,22.8205,18616.0
2019-09-03 12:40:00,27.0,27.01,26.97,26.98,62262.0,22.8205,22.829,22.7952,22.8036,62262.0
2019-09-03 12:45:00,26.97,27.01,26.96,26.99,28712.0,22.7952,22.829,22.7867,22.8121,28712.0
2019-09-03 12:50:00,26.99,26.99,26.92,26.93,53365.0,22.8121,22.8121,22.7529,22.7614,53365.0
2019-09-03 12:55:00,26.93,26.94,26.91,26.93,34679.0,22.7614,22.7698,22.7445,22.7614,34679.0
2019-09-03 13:00:00,26.93,26.96,26.91,26.92,35716.0,22.7614,22.7867,22.7445,22.7529,35716.0
2019-09-03 13:05:00,26.92,26.93,26.89,26.92,29860.0,22.7529,22.7614,22.7276,22.7529,29860.0
2019-09-03 13:10:00,26.93,26.94,26.9,26.93,23753.0,22.7614,22.7698,22.736,22.7614,23753.0
2019-09-03 13:15:00,26.93,26.93,26.89,26.91,20658.0,22.7614,22.7614,22.7276,22.7445,20658.0
2019-09-03 13:20:00,26.9,26.9,26.86,26.88,34937.0,22.736,22.736,22.7022,22.7191,34937.0
2019-09-03 13:25:00,26.88,26.88,26.85,26.86,30212.0,22.7191,22.7191,22.6938,22.7022,30212.0
2019-09-03 13:30:00,26.87,26.88,26.82,26.83,61022.0,22.7107,22.7191,22.6684,22.6769,61022.0
2019-09-03 13:35:00,26.82,26.85,26.82,26.83,39373.0,22.6684,22.6938,22.6684,22.6769,39373.0
2019-09-03 13:40:00,26.84,26.84,26.79,26.8,39235.0,22.6853,22.6853,22.643,22.6515,39235.0
2019-09-03 13:45:00,26.81,26.85,26.79,26.83,57659.0,22.66,22.6938,22.643,22.6769,57659.0
2019-09-03 13:50:00,26.84,26.84,26.8,26.83,27426.0,22.6853,22.6853,22.6515,22.6769,27426.0
2019-09-03 13:55:00,26.83,26.85,26.82,26.85,27077.0,22.6769,22.6938,22.6684,22.6938,27077.0
2019-09-03 14:00:00,26.85,26.91,26.84,26.91,98469.0,22.6938,22.7445,22.6853,22.7445,98469.0
2019-09-03 14:05:00,26.91,26.91,26.88,26.89,35833.0,22.7445,22.7445,22.7191,22.7276,35833.0
2019-09-03 14:10:00,26.88,26.93,26.88,26.93,37547.0,22.7191,22.7614,22.7191,22.7614,37547.0
2019-09-03 14:15:00,26.93,26.93,26.9,26.91,24030.0,22.7614,22.7614,22.736,22.7445,24030.0
2019-09-03 14:20:00,26.91,26.95,26.91,26.94,25866.0,22.7445,22.7783,22.7445,22.7698,25866.0
2019-09-03 14:25:00,26.94,27.05,26.94,27.05,122831.0,22.7698,22.8628,22.7698,22.8628,122831.0
2019-09-03 14:30:00,27.04,27.07,27.04,27.05,25384.0,22.8543,22.8797,22.8543,22.8628,25384.0
2019-09-03 14:35:00,27.05,27.09,27.04,27.08,36504.0,22.8628,22.8966,22.8543,22.8882,36504.0
2019-09-03 14:40:00,27.08,27.11,27.07,27.11,32697.0,22.8882,22.9135,22.8797,22.9135,32697.0
2019-09-03 14:45:00,27.11,27.11,27.06,27.07,24720.0,22.9135,22.9135,22.8713,22.8797,24720.0
2019-09-03 14:50:00,27.08,27.11,27.07,27.09,34440.0,22.8882,22.9135,22.8797,22.8966,34440.0
2019-09-03 14:55:00,27.09,27.1,27.07,27.1,72066.0,22.8966,22.9051,22.8797,22.9051,72066.0
2019-09-03 15:00:00,27.1,27.11,27.08,27.09,56552.0,22.9051,22.9135,22.8882,22.8966,56552.0
2019-09-03 15:05:00,27.08,27.09,27.06,27.09,38170.0,22.8882,22.8966,22.8713,22.8966,38170.0
2019-09-03 15:10:00,27.08,27.09,27.06,27.07,42387.0,22.8882,22.8966,22.8713,22.8797,42387.0
2019-09-03 15:15:00,27.07,27.07,27.02,27.04,97097.0,22.8797,22.8797,22.8374,22.8543,97097.0
2019-09-03 15:20:00,27.05,27.08,27.04,27.06,37910.0,22.8628,22.8882,22.8543,22.8713,37910.0
2019-09-03 15:25:00,27.06,27.07,27.05,27.05,42093.0,22.8713,22.8797,22.8628,22.8628,42093.0
2019-09-03 15:30:00,27.05,27.09,27.04,27.07,121234.0,22.8628,22.8966,22.8543,22.8797,121234.0
2019-09-03 15:35:00,27.07,27.1,27.06,27.09,79343.0,22.8797,22.9051,22.8713,22.8966,79343.0
2019-09-03 15:40:00,27.09,27.11,27.06,27.08,50761.0,22.8966,22.9135,22.8713,22.8882,50761.0
2019-09-03 15:45:00,27.09,27.11,27.07,27.09,92016.0,22.8966,22.9135,22.8797,22.8966,92016.0
2019-09-03 15:50:00,27.09,27.11,27.08,27.1,204460.0,22.8966,22.9135,22.8882,22.9051,204460.0
2019-09-03 15:55:00,27.09,27.1,27.05,27.07,273928.0,22.8966,22.9051,22.8628,22.8797,273928.0
2019-09-04 09:30:00,27.35,27.52,27.35,27.5,121007.0,23.1164,23.26,23.1164,23.2431,121007.0
2019-09-04 09:35:00,27.51,27.52,27.43,27.45,62100.0,23.2516,23.26,23.184,23.2009,62100.0
2019-09-04 09:40:00,27.45,27.47,27.39,27.4,117489.0,23.2009,23.2178,23.1502,23.1586,117489.0
2019-09-04 09:45:00,27.4,27.46,27.32,27.36,77946.0,23.1586,23.2093,23.091,23.1248,77946.0
2019-09-04 09:50:00,27.36,27.36,27.3,27.34,67482.0,23.1248,23.1248,23.0741,23.1079,67482.0
2019-09-04 09:55:00,27.33,27.4,27.33,27.38,56236.0,23.0995,23.1586,23.0995,23.1417,56236.0
2019-09-04 10:00:00,27.37,27.45,27.37,27.41,63172.0,23.1333,23.2009,23.1333,23.1671,63172.0
2019-09-04 10:05:00,27.42,27.42,27.38,27.39,48583.0,23.1755,23.1755,23.1417,23.1502,48583.0
2019-09-04 10:10:00,27.39,27.39,27.27,27.29,68937.0,23.1502,23.1502,23.0487,23.0657,68937.0
2019-09-04 10:15:00,27.28,27.32,27.28,27.29,27154.0,23.0572,23.091,23.0572,23.0657,27154.0
2019-09-04 10:20:00,27.29,27.35,27.28,27.28,44149.0,23.0657,23.1164,23.0572,23.0572,44149.0
2019-09-04 10:25:00,27.28,27.32,27.27,27.32,28718.0,23.0572,23.091,23.0487,23.091,28718.0
2019-09-04 10:30:00,27.32,27.37,27.31,27.37,30231.0,23.091,23.1333,23.0826,23.1333,30231.0
2019-09-04 10:35:00,27.36,27.37,27.32,27.33,42455.0,23.1248,23.1333,23.091,23.0995,42455.0
2019-09-04 10:40:00,27.32,27.32,27.29,27.29,15277.0,23.091,23.091,23.0657,23.0657,15277.0
2019-09-04 10:45:00,27.29,27.29,27.26,27.26,37199.0,23.0657,23.0657,23.0403,23.0403,37199.0
2019-09-04 10:50:00,27.26,27.32,27.26,27.3,33276.0,23.0403,23.091,23.0403,23.0741,33276.0
2019-09-04 10:55:00,27.3,27.31,27.28,27.31,30003.0,23.0741,23.0826,23.0572,23.0826,30003.0
2019-09-04 11:00:00,27.31,27.31,27.23,27.24,71936.0,23.0826,23.0826,23.0149,23.0234,71936.0
2019-09-04 11:05:00,27.23,27.27,27.22,27.26,46266.0,23.0149,23.0487,23.0065,23.0403,46266.0
2019-09-04 11:10:00,27.26,27.27,27.22,27.23,21134.0,23.0403,23.0487,23.0065,23.0149,21134.0
2019-09-04 11:15:00,27.23,27.27,27.22,27.27,19475.0,23.0149,23.0487,23.0065,23.0487,19475.0
2019-09-04 11:20:00,27.27,27.28,27.25,27.28,31042.0,23.0487,23.0572,23.0318,23.0572,31042.0
2019-09-04 11:25:00,27.28,27.29,27.26,27.27,44588.0,23.0572,23.0657,23.0403,23.0487,44588.0
2019-09-04 11:30:00,27.27,27.31,27.26,27.3,33411.0,23.0487,23.0826,23.0403,23.0741,33411.0
2019-09-04 11:35:00,27.3,27.31,27.26,27.29,29970.0,23.0741,23.0826,23.0403,23.0657,29970.0
2019-09-04 11:40:00,27.29,27.3,27.28,27.28,17925.0,23.0657,23.0741,23.0572,23.0572,17925.0
2019-09-04 11:45:00,27.29,27.29,27.25,27.28,22381.0,23.0657,23.0657,23.0318,23.0572,22381.0
2019-09-04 11:50:00,27.29,27.29,27.24,27.26,34111.0,23.0657,23.0657,23.0234,23.0403,34111.0
2019-09-04 11:55:00,27.27,27.27,27.25,27.26,13967.0,23.0487,23.0487,23.0318,23.0403,13967.0
2019-09-04 12:00:00,27.26,27.28,27.26,27.27,18927.0,23.0403,23.0572,23.0403,23.0487,18927.0
2019-09-04 12:05:00,27.28,27.28,27.25,27.26,12729.0,23.0572,23.0572,23.0318,23.0403,12729.0
2019-09-04 12:10:00,27.25,27.26,27.22,27.22,14968.0,23.0318,23.0403,23.0065,23.0065,14968.0
2019-09-04 12:15:00,27.23,27.25,27.19,27.21,43900.0,23.0149,23.0318,22.9811,22.998,43900.0
2019-09-04 12:20:00,27.21,27.22,27.2,27.21,9136.0,22.998,23.0065,22.9896,22.998,9136.0
2019-09-04 12:25:00,27.21,27.22,27.21,27.22,9885.0,22.998,23.0065,22.998,23.0065,9885.0
2019-09-04 12:30:00,27.21,27.23,27.2,27.21,44767.0,22.998,23.0149,22.9896,22.998,44767.0
2019-09-04 12:35:00,27.22,27.22,27.17,27.21,56686.0,23.0065,23.0065,22.9642,22.998,56686.0
2019-09-04 12:40:00,27.22,27.24,27.22,27.23,19267.0,23.0065,23.0234,23.0065,23.0149,19267.0
2019-09-04 12:45:00,27.23,27.27,27.22,27.26,25539.0,23.0149,23.0487,23.0065,23.0403,25539.0
2019-09-04 12:50:00,27.26,27.27,27.24,27.25,17574.0,23.0403,23.0487,23.0234,23.0318,17574.0
2019-09-04 12:55:00,27.25,27.27,27.24,27.25,22487.0,23.0318,23.0487,23.0234,23.0318,22487.0
2019-09-04 13:00:00,27.24,27.26,27.24,27.24,17915.0,23.0234,23.0403,23.0234,23.0234,17915.0
2019-09-04 13:05:00,27.24,27.25,27.2,27.21,52113.0,23.0234,23.0318,22.9896,22.998,52113.0
2019-09-04 13:10:00,27.21,27.21,27.19,27.2,16670.0,22.998,22.998,22.9811,22.9896,16670.0
2019-09-04 13:15:00,27.19,27.21,27.16,27.2,29734.0,22.9811,22.998,22.9558,22.9896,29734.0
2019-09-04 13:20:00,27.19,27.22,27.19,27.21,30423.0,22.9811,23.0065,22.9811,22.998,30423.0
2019-09-04 13:25:00,27.21,27.22,27.21,27.21,11877.0,22.998,23.0065,22.998,22.998,11877.0
2019-09-04 13:30:00,27.21,27.25,27.21,27.22,41462.0,22.998,23.0318,22.998,23.0065,41462.0
2019-09-04 13:35:00,27.22,27.23,27.2,27.2,31807.0,23.0065,23.0149,22.9896,22.9896,31807.0
2019-09-04 13:40:00,27.2,27.21,27.18,27.18,23924.0,22.9896,22.998,22.9727,22.9727,23924.0
2019-09-04 13:45:00,27.19,27.2,27.17,27.2,37578.0,22.9811,22.9896,22.9642,22.9896,37578.0
2019-09-04 13:50:00,27.2,27.2,27.16,27.17,27905.0,22.9896,22.9896,22.9558,22.9642,27905.0
2019-09-04 13:55:00,27.17,27.17,27.15,27.16,22594.0,22.9642,22.9642,22.9473,22.9558,22594.0
2019-09-04 14:00:00,27.15,27.18,27.13,27.18,52181.0,22.9473,22.9727,22.9304,22.9727,52181.0
2019-09-04 14:05:00,27.17,27.18,27.16,27.18,24840.0,22.9642,22.9727,22.9558,22.9727,24840.0
2019-09-04 14:10:00,27.18,27.19,27.15,27.19,29695.0,22.9727,22.9811,22.9473,22.9811,29695.0
2019-09-04 14:15:00,27.19,27.2,27.18,27.2,23964.0,22.9811,22.9896,22.9727,22.9896,23964.0
2019-09-04 14:20:00,27.2,27.26,27.19,27.26,67114.0,22.9896,23.0403,22.9811,23.0403,67114.0
2019-09-04 14:25:00,27.26,27.27,27.24,27.25,41487.0,23.0403,23.0487,23.0234,23.0318,41487.0
2019-09-04 14:30:00,27.24,27.27,27.23,27.27,25045.0,23.0234,23.0487,23.0149,23.0487,25045.0
2019-09-04 14:35:00,27.27,27.28,27.26,27.27,19024.0,23.0487,23.0572,23.0403,23.0487,19024.0
2019-09-04 14:40:00,27.27,27.27,27.25,27.26,113644.0,23.0487,23.0487,23.0318,23.0403,113644.0
2019-09-04 14:45:00,27.26,27.35,27.25,27.35,55157.0,23.0403,23.1164,23.0318,23.1164,55157.0
2019-09-04 14:50:00,27.35,27.36,27.31,27.35,52336.0,23.1164,23.1248,23.0826,23.1164,52336.0
2019-09-04 14:55:00,27.36,27.37,27.35,27.37,21262.0,23.1248,23.1333,23.1164,23.1333,21262.0
2019-09-04 15:00:00,27.37,27.38,27.36,27.38,42008.0,23.1333,23.1417,23.1248,23.1417,42008.0
2019-09-04 15:05:00,27.38,27.47,27.36,27.47,115968.0,23.1417,23.2178,23.1248,23.2178,115968.0
2019-09-04 15:10:00,27.47,27.5,27.46,27.5,52461.0,23.2178,23.2431,23.2093,23.2431,52461.0
2019-09-04 15:15:00,27.49,27.5,27.46,27.46,59366.0,23.2347,23.2431,23.2093,23.2093,59366.0
2019-09-04 15:20:00,27.46,27.49,27.46,27.48,48503.0,23.2093,23.2347,23.2093,23.2262,48503.0
2019-09-04 15:25:00,27.48,27.5,27.47,27.49,55477.0,23.2262,23.2431,23.2178,23.2347,55477.0
2019-09-04 15:30:00,27.49,27.5,27.46,27.46,59405.0,23.2347,23.2431,23.2093,23.2093,59405.0
2019-09-04 15:35:00,27.46,27.47,27.44,27.45,35116.0,23.2093,23.2178,23.1924,23.2009,35116.0
2019-09-04 15:40:00,27.44,27.45,27.42,27.42,45700.0,23.1924,23.2009,23.1755,23.1755,45700.0
2019-09-04 15:45:00,27.42,27.43,27.39,27.42,76605.0,23.1755,23.184,23.1502,23.1755,76605.0
2019-09-04 15:50:00,27.42,27.43,27.4,27.43,95800.0,23.1755,23.184,23.1586,23.184,95800.0
2019-09-04 15:55:00,27.42,27.43,27.39,27.4,149032.0,23.1755,23.184,23.1502,23.1586,149032.0
2019-09-05 09:30:00,27.77,27.94,27.76,27.93,74636.0,23.4713,23.615,23.4629,23.6066,74636.0
2019-09-05 09:35:00,27.9,28.03,27.89,28.02,74517.0,23.5812,23.6911,23.5728,23.6827,74517.0
2019-09-05 09:40:00,28.02,28.08,27.97,28.04,36239.0,23.6827,23.7334,23.6404,23.6996,36239.0
2019-09-05 09:45:00,28.03,28.11,27.98,28.08,54364.0,23.6911,23.7587,23.6488,23.7334,54364.0
2019-09-05 09:50:00,28.08,28.11,28.06,28.1,26211.0,23.7334,23.7587,23.7165,23.7503,26211.0
2019-09-05 09:55:00,28.1,28.1,28.04,28.04,42075.0,23.7503,23.7503,23.6996,23.6996,42075.0
2019-09-05 10:00:00,28.04,28.23,28.04,28.22,111635.0,23.6996,23.8601,23.6996,23.8517,111635.0
2019-09-05 10:05:00,28.23,28.32,28.21,28.32,87726.0,23.8601,23.9362,23.8432,23.9362,87726.0
2019-09-05 10:10:00,28.32,28.43,28.3,28.43,92134.0,23.9362,24.0292,23.9193,24.0292,92134.0
2019-09-05 10:15:00,28.43,28.56,28.42,28.52,164330.0,24.0292,24.1391,24.0207,24.1053,164330.0
2019-09-05 10:20:00,28.51,28.54,28.46,28.48,83284.0,24.0968,24.1222,24.0545,24.0714,83284.0
2019-09-05 10:25:00,28.48,28.48,28.42,28.47,60180.0,24.0714,24.0714,24.0207,24.063,60180.0
2019-09-05 10:30:00,28.48,28.51,28.45,28.51,38454.0,24.0714,24.0968,24.0461,24.0968,38454.0
2019-09-05 10:35:00,28.51,28.52,28.42,28.42,43867.0,24.0968,24.1053,24.0207,24.0207,43867.0
2019-09-05 10:40:00,28.41,28.42,28.36,28.38,32564.0,24.0123,24.0207,23.97,23.9869,32564.0
2019-09-05 10:45:00,28.38,28.38,28.31,28.33,55357.0,23.9869,23.9869,23.9278,23.9447,55357.0
2019-09-05 10:50:00,28.33,28.35,28.29,28.35,33447.0,23.9447,23.9616,23.9109,23.9616,33447.0
2019-09-05 10:55:00,28.35,28.37,28.3,28.31,50678.0,23.9616,23.9785,23.9193,23.9278,50678.0
2019-09-05 11:00:00,28.32,28.39,28.32,28.39,56291.0,23.9362,23.9954,23.9362,23.9954,56291.0
2019-09-05 11:05:00,28.39,28.4,28.36,28.37,20998.0,23.9954,24.0038,23.97,23.9785,20998.0
2019-09-05 11:10:00,28.37,28.38,28.34,28.34,15098.0,23.9785,23.9869,23.9531,23.9531,15098.0
2019-09-05 11:15:00,28.34,28.34,28.19,28.23,294631.0,23.9531,23.9531,23.8263,23.8601,294631.0
2019-09-05 11:20:00,28.23,28.24,28.21,28.23,62451.0,23.8601,23.8686,23.8432,23.8601,62451.0
2019-09-05 11:25:00,28.23,28.26,28.2,28.24,60752.0,23.8601,23.8855,23.8348,23.8686,60752.0
2019-09-05 11:30:00,28.24,28.27,28.22,28.25,34798.0,23.8686,23.894,23.8517,23.877,34798.0
2019-09-05 11:35:00,28.26,28.29,28.24,28.28,24549.0,23.8855,23.9109,23.8686,23.9024,24549.0
2019-09-05 11:40:00,28.28,28.39,28.28,28.36,246325.0,23.9024,23.9954,23.9024,23.97,246325.0
2019-09-05 11:45:00,28.35,28.39,28.32,28.39,59380.0,23.9616,23.9954,23.9362,23.9954,59380.0
2019-09-05 11:50:00,28.39,28.42,28.38,28.4,23563.0,23.9954,24.0207,23.9869,24.0038,23563.0
2019-09-05 11:55:00,28.4,28.42,28.36,28.37,82462.0,24.0038,24.0207,23.97,23.9785,82462.0
2019-09-05 12:00:00,28.37,28.38,28.35,28.36,17096.0,23.9785,23.9869,23.9616,23.97,17096.0
2019-09-05 12:05:00,28.35,28.41,28.35,28.38,66050.0,23.9616,24.0123,23.9616,23.9869,66050.0
2019-09-05 12:10:00,28.39,28.43,28.37,28.4,30537.0,23.9954,24.0292,23.9785,24.0038,30537.0
2019-09-05 12:15:00,28.41,28.42,28.39,28.39,31597.0,24.0123,24.0207,23.9954,23.9954,31597.0
2019-09-05 12:20:00,28.39,28.45,28.37,28.44,605886.0,23.9954,24.0461,23.9785,24.0376,605886.0
2019-09-05 12:25:00,28.44,28.51,28.43,28.45,108505.0,24.0376,24.0968,24.0292,24.0461,108505.0
2019-09-05 12:30:00,28.46,28.51,28.43,28.51,145959.0,24.0545,24.0968,24.0292,24.0968,145959.0
2019-09-05 12:35:00,28.5,28.56,28.47,28.54,169955.0,24.0883,24.1391,24.063,24.1222,169955.0
2019-09-05 12:40:00,28.55,28.58,28.55,28.58,57257.0,24.1306,24.156,24.1306,24.156,57257.0
2019-09-05 12:45:00,28.58,28.59,28.57,28.59,61663.0,24.156,24.1644,24.1475,24.1644,61663.0
2019-09-05 12:50:00,28.59,28.63,28.58,28.6,66772.0,24.1644,24.1982,24.156,24.1729,66772.0
2019-09-05 12:55:00,28.6,28.63,28.59,28.59,43135.0,24.1729,24.1982,24.1644,24.1644,43135.0
2019-09-05 13:00:00,28.59,28.62,28.55,28.55,39763.0,24.1644,24.1898,24.1306,24.1306,39763.0
2019-09-05 13:05:00,28.56,28.56,28.54,28.55,21502.0,24.1391,24.1391,24.1222,24.1306,21502.0
2019-09-05 13:10:00,28.55,28.57,28.53,28.53,114043.0,24.1306,24.1475,24.1137,24.1137,114043.0
2019-09-05 13:15:00,28.54,28.54,28.45,28.45,43916.0,24.1222,24.1222,24.0461,24.0461,43916.0
2019-09-05 13:20:00,28.46,28.53,28.46,28.52,32513.0,24.0545,24.1137,24.0545,24.1053,32513.0
2019-09-05 13:25:00,28.53,28.55,28.52,28.52,37334.0,24.1137,24.1306,24.1053,24.1053,37334.0
2019-09-05 13:30:00,28.52,28.54,28.52,28.53,28888.0,24.1053,24.1222,24.1053,24.1137,28888.0
2019-09-05 13:35:00,28.53,28.59,28.53,28.57,73245.0,24.1137,24.1644,24.1137,24.1475,73245.0
2019-09-05 13:40:00,28.57,28.58,28.52,28.56,181152.0,24.1475,24.156,24.1053,24.1391,181152.0
2019-09-05 13:45:00,28.57,28.59,28.53,28.54,37262.0,24.1475,24.1644,24.1137,24.1222,37262.0
2019-09-05 13:50:00,28.54,28.56,28.54,28.55,16325.0,24.1222,24.1391,24.1222,24.1306,16325.0
2019-09-05 13:55:00,28.55,28.56,28.49,28.5,46511.0,24.1306,24.1391,24.0799,24.0883,46511.0
2019-09-05 14:00:00,28.5,28.51,28.44,28.44,24579.0,24.0883,24.0968,24.0376,24.0376,24579.0
2019-09-05 14:05:00,28.44,28.45,28.41,28.44,36408.0,24.0376,24.0461,24.0123,24.0376,36408.0
2019-09-05 14:10:00,28.44,28.47,28.43,28.46,15819.0,24.0376,24.063,24.0292,24.0545,15819.0
2019-09-05 14:15:00,28.46,28.48,28.45,28.48,32262.0,24.0545,24.0714,24.0461,24.0714,32262.0
2019-09-05 14:20:00,28.48,28.5,28.45,28.49,34055.0,24.0714,24.0883,24.0461,24.0799,34055.0
2019-09-05 14:25:00,28.49,28.51,28.48,28.51,11149.0,24.0799,24.0968,24.0714,24.0968,11149.0
2019-09-05 14:30:00,28.51,28.52,28.49,28.5,35047.0,24.0968,24.1053,24.0799,24.0883,35047.0
2019-09-05 14:35:00,28.5,28.52,28.49,28.51,30420.0,24.0883,24.1053,24.0799,24.0968,30420.0
2019-09-05 14:40:00,28.51,28.53,28.5,28.53,10142.0,24.0968,24.1137,24.0883,24.1137,10142.0
2019-09-05 14:45:00,28.53,28.57,28.52,28.56,41476.0,24.1137,24.1475,24.1053,24.1391,41476.0
2019-09-05 14:50:00,28.56,28.59,28.55,28.57,33645.0,24.1391,24.1644,24.1306,24.1475,33645.0
2019-09-05 14:55:00,28.57,28.58,28.56,28.57,24000.0,24.1475,24.156,24.1391,24.1475,24000.0
2019-09-05 15:00:00,28.58,28.62,28.57,28.61,94032.0,24.156,24.1898,24.1475,24.1813,94032.0
2019-09-05 15:05:00,28.6,28.61,28.56,28.57,109560.0,24.1729,24.1813,24.1391,24.1475,109560.0
2019-09-05 15:10:00,28.56,28.59,28.56,28.59,17225.0,24.1391,24.1644,24.1391,24.1644,17225.0
2019-09-05 15:15:00,28.59,28.59,28.55,28.56,42273.0,24.1644,24.1644,24.1306,24.1391,42273.0
2019-09-05 15:20:00,28.57,28.62,28.54,28.6,85271.0,24.1475,24.1898,24.1222,24.1729,85271.0
2019-09-05 15:25:00,28.61,28.62,28.59,28.61,53420.0,24.1813,24.1898,24.1644,24.1813,53420.0
2019-09-05 15:30:00,28.61,28.66,28.6,28.66,36687.0,24.1813,24.2236,24.1729,24.2236,36687.0
2019-09-05 15:35:00,28.66,28.72,28.65,28.67,252986.0,24.2236,24.2743,24.2151,24.232,252986.0
2019-09-05 15:40:00,28.68,28.68,28.63,28.67,76965.0,24.2405,24.2405,24.1982,24.232,76965.0
2019-09-05 15:45:00,28.67,28.67,28.62,28.63,84227.0,24.232,24.232,24.1898,24.1982,84227.0
2019-09-05 15:50:00,28.63,28.64,28.59,28.61,214430.0,24.1982,24.2067,24.1644,24.1813,214430.0
2019-09-05 15:55:00,28.6,28.62,28.58,28.59,257487.0,24.1729,24.1898,24.156,24.1644,257487.0
2019-09-06 09:30:00,28.71,28.85,28.59,28.6,213466.0,24.2658,24.3842,24.1644,24.1729,213466.0
2019-09-06 09:35:00,28.6,28.62,28.52,28.6,61867.0,24.1729,24.1898,24.1053,24.1729,61867.0
2019-09-06 09:40:00,28.6,28.61,28.5,28.5,50479.0,24.1729,24.1813,24.0883,24.0883,50479.0
2019-09-06 09:45:00,28.49,28.68,28.48,28.63,119650.0,24.0799,24.2405,24.0714,24.1982,119650.0
2019-09-06 09:50:00,28.64,28.64,28.5,28.55,43762.0,24.2067,24.2067,24.0883,24.1306,43762.0
2019-09-06 09:55:00,28.54,28.6,28.5,28.53,46400.0,24.1222,24.1729,24.0883,24.1137,46400.0
2019-09-06 10:00:00,28.54,28.55,28.47,28.48,43120.0,24.1222,24.1306,24.063,24.0714,43120.0
2019-09-06 10:05:00,28.48,28.5,28.4,28.41,32418.0,24.0714,24.0883,24.0038,24.0123,32418.0
2019-09-06 10:10:00,28.41,28.47,28.4,28.46,19212.0,24.0123,24.063,24.0038,24.0545,19212.0
2019-09-06 10:15:00,28.47,28.49,28.46,28.46,15044.0,24.063,24.0799,24.0545,24.0545,15044.0
2019-09-06 10:20:00,28.46,28.52,28.45,28.51,21384.0,24.0545,24.1053,24.0461,24.0968,21384.0
2019-09-06 10:25:00,28.51,28.51,28.44,28.49,15101.0,24.0968,24.0968,24.0376,24.0799,15101.0
2019-09-06 10:30:00,28.49,28.5,28.42,28.44,18079.0,24.0799,24.0883,24.0207,24.0376,18079.0
2019-09-06 10:35:00,28.44,28.46,28.41,28.41,27302.0,24.0376,24.0545,24.0123,24.0123,27302.0
2019-09-06 10:40:00,28.42,28.45,28.41,28.44,16579.0,24.0207,24.0461,24.0123,24.0376,16579.0
2019-09-06 10:45:00,28.45,28.47,28.42,28.45,14379.0,24.0461,24.063,24.0207,24.0461,14379.0
2019-09-06 10:50:00,28.45,28.46,28.41,28.43,23033.0,24.0461,24.0545,24.0123,24.0292,23033.0
2019-09-06 10:55:00,28.43,28.43,28.39,28.4,16292.0,24.0292,24.0292,23.9954,24.0038,16292.0
2019-09-06 11:00:00,28.4,28.41,28.36,28.38,10544.0,24.0038,24.0123,23.97,23.9869,10544.0
2019-09-06 11:05:00,28.38,28.41,28.35,28.36,38203.0,23.9869,24.0123,23.9616,23.97,38203.0
2019-09-06 11:10:00,28.36,28.36,28.34,28.36,29366.0,23.97,23.97,23.9531,23.97,29366.0
2019-09-06 11:15:00,28.36,28.37,28.32,28.36,36752.0,23.97,23.9785,23.9362,23.97,36752.0
2019-09-06 11:20:00,28.36,28.37,28.32,28.34,27441.0,23.97,23.9785,23.9362,23.9531,27441.0
2019-09-06 11:25:00,28.34,28.36,28.31,28.35,20580.0,23.9531,23.97,23.9278,23.9616,20580.0
2019-09-06 11:30:00,28.36,28.36,28.3,28.33,24653.0,23.97,23.97,23.9193,23.9447,24653.0
2019-09-06 11:35:00,28.33,28.37,28.33,28.36,17003.0,23.9447,23.9785,23.9447,23.97,17003.0
2019-09-06 11:40:00,28.36,28.36,28.33,28.34,19819.0,23.97,23.97,23.9447,23.9531,19819.0
2019-09-06 11:45:00,28.35,28.35,28.32,28.35,13448.0,23.9616,23.9616,23.9362,23.9616,13448.0
2019-09-06 11:50:00,28.35,28.36,28.32,28.33,35712.0,23.9616,23.97,23.9362,23.9447,35712.0
2019-09-06 11:55:00,28.33,28.33,28.3,28.32,22562.0,23.9447,23.9447,23.9193,23.9362,22562.0
2019-09-06 12:00:00,28.32,28.33,28.3,28.33,16479.0,23.9362,23.9447,23.9193,23.9447,16479.0
2019-09-06 12:05:00,28.33,28.36,28.33,28.34,6772.0,23.9447,23.97,23.9447,23.9531,6772.0
2019-09-06 12:10:00,28.35,28.35,28.33,28.34,23189.0,23.9616,23.9616,23.9447,23.9531,23189.0
2019-09-06 12:15:00,28.34,28.34,28.29,28.29,67686.0,23.9531,23.9531,23.9109,23.9109,67686.0
2019-09-06 12:20:00,28.3,28.3,28.28,28.3,11535.0,23.9193,23.9193,23.9024,23.9193,11535.0
2019-09-06 12:25:00,28.29,28.3,28.29,28.3,7085.0,23.9109,23.9193,23.9109,23.9193,7085.0
2019-09-06 12:30:00,28.3,28.31,28.27,28.3,34775.0,23.9193,23.9278,23.894,23.9193,34775.0
2019-09-06 12:35:00,28.3,28.34,28.29,28.34,31447.0,23.9193,23.9531,23.9109,23.9531,31447.0
2019-09-06 12:40:00,28.34,28.34,28.3,28.3,33614.0,23.9531,23.9531,23.9193,23.9193,33614.0
2019-09-06 12:45:00,28.3,28.32,28.28,28.3,38607.0,23.9193,23.9362,23.9024,23.9193,38607.0
2019-09-06 12:50:00,28.3,28.33,28.29,28.32,31586.0,23.9193,23.9447,23.9109,23.9362,31586.0
2019-09-06 12:55:00,28.31,28.33,28.3,28.3,23878.0,23.9278,23.9447,23.9193,23.9193,23878.0
2019-09-06 13:00:00,28.3,28.34,28.29,28.34,41504.0,23.9193,23.9531,23.9109,23.9531,41504.0
2019-09-06 13:05:00,28.34,28.34,28.29,28.34,94045.0,23.9531,23.9531,23.9109,23.9531,94045.0
2019-09-06 13:10:00,28.34,28.39,28.33,28.39,63417.0,23.9531,23.9954,23.9447,23.9954,63417.0
2019-09-06 13:15:00,28.39,28.42,28.37,28.38,163719.0,23.9954,24.0207,23.9785,23.9869,163719.0
2019-09-06 13:20:00,28.38,28.4,28.36,28.4,14129.0,23.9869,24.0038,23.97,24.0038,14129.0
2019-09-06 13:25:00,28.4,28.4,28.36,28.38,34568.0,24.0038,24.0038,23.97,23.9869,34568.0
2019-09-06 13:30:00,28.38,28.44,28.37,28.4,102707.0,23.9869,24.0376,23.9785,24.0038,102707.0
2019-09-06 13:35:00,28.4,28.43,28.36,28.42,234672.0,24.0038,24.0292,23.97,24.0207,234672.0
2019-09-06 13:40:00,28.42,28.42,28.37,28.38,101063.0,24.0207,24.0207,23.9785,23.9869,101063.0
2019-09-06 13:45:00,28.38,28.38,28.35,28.35,51093.0,23.9869,23.9869,23.9616,23.9616,51093.0
2019-09-06 13:50:00,28.36,28.36,28.34,28.35,26397.0,23.97,23.97,23.9531,23.9616,26397.0
2019-09-06 13:55:00,28.35,28.37,28.35,28.35,30472.0,23.9616,23.9785,23.9616,23.9616,30472.0
2019-09-06 14:00:00,28.35,28.36,28.33,28.35,33315.0,23.9616,23.97,23.9447,23.9616,33315.0
2019-09-06 14:05:00,28.35,28.35,28.33,28.35,17177.0,23.9616,23.9616,23.9447,23.9616,17177.0
2019-09-06 14:10:00,28.35,28.38,28.34,28.37,48059.0,23.9616,23.9869,23.9531,23.9785,48059.0
2019-09-06 14:15:00,28.36,28.37,28.34,28.35,43325.0,23.97,23.9785,23.9531,23.9616,43325.0
2019-09-06 14:20:00,28.36,28.37,28.34,28.35,26026.0,23.97,23.9785,23.9531,23.9616,26026.0
2019-09-06 14:25:00,28.36,28.36,28.34,28.35,29270.0,23.97,23.97,23.9531,23.9616,29270.0
2019-09-06 14:30:00,28.35,28.38,28.34,28.37,16862.0,23.9616,23.9869,23.9531,23.9785,16862.0
2019-09-06 14:35:00,28.38,28.38,28.34,28.35,20873.0,23.9869,23.9869,23.9531,23.9616,20873.0
2019-09-06 14:40:00,28.36,28.36,28.34,28.34,15597.0,23.97,23.97,23.9531,23.9531,15597.0
2019-09-06 14:45:00,28.35,28.37,28.33,28.37,22597.0,23.9616,23.9785,23.9447,23.9785,22597.0
2019-09-06 14:50:00,28.36,28.36,28.33,28.35,29523.0,23.97,23.97,23.9447,23.9616,29523.0
2019-09-06 14:55:00,28.35,28.35,28.32,28.33,38463.0,23.9616,23.9616,23.9362,23.9447,38463.0
2019-09-06 15:00:00,28.34,28.34,28.31,28.31,38192.0,23.9531,23.9531,23.9278,23.9278,38192.0
2019-09-06 15:05:00,28.32,28.34,28.31,28.31,31360.0,23.9362,23.9531,23.9278,23.9278,31360.0
2019-09-06 15:10:00,28.32,28.36,28.31,28.35,54851.0,23.9362,23.97,23.9278,23.9616,54851.0
2019-09-06 15:15:00,28.34,28.37,28.33,28.36,34412.0,23.9531,23.9785,23.9447,23.97,34412.0
2019-09-06 15:20:00,28.36,28.4,28.36,28.39,63799.0,23.97,24.0038,23.97,23.9954,63799.0
2019-09-06 15:25:00,28.4,28.41,28.39,28.4,33927.0,24.0038,24.0123,23.9954,24.0038,33927.0
2019-09-06 15:30:00,28.4,28.42,28.37,28.39,75477.0,24.0038,24.0207,23.9785,23.9954,75477.0
2019-09-06 15:35:00,28.38,28.39,28.37,28.39,37648.0,23.9869,23.9954,23.9785,23.9954,37648.0
2019-09-06 15:40:00,28.38,28.39,28.37,28.38,50536.0,23.9869,23.9954,23.9785,23.9869,50536.0
2019-09-06 15:45:00,28.38,28.39,28.36,28.37,84199.0,23.9869,23.9954,23.97,23.9785,84199.0
2019-09-06 15:50:00,28.37,28.37,28.3,28.31,198841.0,23.9785,23.9785,23.9193,23.9278,198841.0
2019-09-06 15:55:00,28.31,28.35,28.3,28.33,263590.0,23.9278,23.9616,23.9193,23.9447,263590.0
2019-09-09 09:30:00,28.48,28.48,28.38,28.45,133651.0,24.0714,24.0714,23.9869,24.0461,133651.0
2019-09-09 09:35:00,28.45,28.58,28.43,28.58,115029.0,24.0461,24.156,24.0292,24.156,115029.0
2019-09-09 09:40:00,28.58,28.59,28.49,28.49,143534.0,24.156,24.1644,24.0799,24.0799,143534.0
2019-09-09 09:45:00,28.5,28.53,28.49,28.5,88096.0,24.0883,24.1137,24.0799,24.0883,88096.0
2019-09-09 09:50:00,28.5,28.58,28.47,28.49,105803.0,24.0883,24.156,24.063,24.0799,105803.0
2019-09-09 09:55:00,28.5,28.53,28.47,28.49,86428.0,24.0883,24.1137,24.063,24.0799,86428.0
2019-09-09 10:00:00,28.5,28.57,28.47,28.52,148257.0,24.0883,24.1475,24.063,24.1053,148257.0
2019-09-09 10:05:00,28.53,28.58,28.49,28.5,93895.0,24.1137,24.156,24.0799,24.0883,93895.0
2019-09-09 10:10:00,28.5,28.56,28.48,28.53,105833.0,24.0883,24.1391,24.0714,24.1137,105833.0
2019-09-09 10:15:00,28.53,28.6,28.53,28.56,52350.0,24.1137,24.1729,24.1137,24.1391,52350.0
2019-09-09 10:20:00,28.56,28.6,28.54,28.6,41108.0,24.1391,24.1729,24.1222,24.1729,41108.0
2019-09-09 10:25:00,28.61,28.61,28.55,28.57,22263.0,24.1813,24.1813,24.1306,24.1475,22263.0
2019-09-09 10:30:00,28.57,28.58,28.52,28.56,40624.0,24.1475,24.156,24.1053,24.1391,40624.0
2019-09-09 10:35:00,28.55,28.58,28.51,28.58,30772.0,24.1306,24.156,24.0968,24.156,30772.0
2019-09-09 10:40:00,28.57,28.6,28.57,28.6,13731.0,24.1475,24.1729,24.1475,24.1729,13731.0
2019-09-09 10:45:00,28.6,28.65,28.57,28.64,145430.0,24.1729,24.2151,24.1475,24.2067,145430.0
2019-09-09 10:50:00,28.64,28.68,28.6,28.66,41699.0,24.2067,24.2405,24.1729,24.2236,41699.0
2019-09-09 10:55:00,28.67,28.69,28.63,28.64,31130.0,24.232,24.2489,24.1982,24.2067,31130.0
2019-09-09 11:00:00,28.64,28.67,28.62,28.63,55507.0,24.2067,24.232,24.1898,24.1982,55507.0
2019-09-09 11:05:00,28.63,28.64,28.62,28.64,34849.0,24.1982,24.2067,24.1898,24.2067,34849.0
2019-09-09 11:10:00,28.63,28.67,28.59,28.65,41627.0,24.1982,24.232,24.1644,24.2151,41627.0
2019-09-09 11:15:00,28.65,28.67,28.62,28.67,49258.0,24.2151,24.232,24.1898,24.232,49258.0
2019-09-09 11:20:00,28.67,28.68,28.62,28.63,36838.0,24.232,24.2405,24.1898,24.1982,36838.0
2019-09-09 11:25:00,28.63,28.67,28.61,28.66,48552.0,24.1982,24.232,24.1813,24.2236,48552.0
2019-09-09 11:30:00,28.66,28.66,28.62,28.64,33131.0,24.2236,24.2236,24.1898,24.2067,33131.0
2019-09-09 11:35:00,28.64,28.65,28.63,28.65,27288.0,24.2067,24.2151,24.1982,24.2151,27288.0
2019-09-09 11:40:00,28.65,28.66,28.64,28.65,25588.0,24.2151,24.2236,24.2067,24.2151,25588.0
2019-09-09 11:45:00,28.66,28.68,28.66,28.67,37033.0,24.2236,24.2405,24.2236,24.232,37033.0
2019-09-09 11:50:00,28.68,28.68,28.66,28.67,28891.0,24.2405,24.2405,24.2236,24.232,28891.0
2019-09-09 11:55:00,28.67,28.73,28.67,28.72,41933.0,24.232,24.2827,24.232,24.2743,41933.0
2019-09-09 12:00:00,28.72,28.75,28.71,28.74,33629.0,24.2743,24.2997,24.2658,24.2912,33629.0
2019-09-09 12:05:00,28.74,28.77,28.71,28.73,39615.0,24.2912,24.3166,24.2658,24.2827,39615.0
2019-09-09 12:10:00,28.73,28.76,28.71,28.73,76099.0,24.2827,24.3081,24.2658,24.2827,76099.0
2019-09-09 12:15:00,28.73,28.73,28.67,28.68,34861.0,24.2827,24.2827,24.232,24.2405,34861.0
2019-09-09 12:20:00,28.68,28.69,28.67,28.67,27212.0,24.2405,24.2489,24.232,24.232,27212.0
2019-09-09 12:25:00,28.67,28.67,28.62,28.65,25455.0,24.232,24.232,24.1898,24.2151,25455.0
2019-09-09 12:30:00,28.65,28.65,28.62,28.64,24883.0,24.2151,24.2151,24.1898,24.2067,24883.0
2019-09-09 12:35:00,28.63,28.64,28.57,28.61,35582.0,24.1982,24.2067,24.1475,24.1813,35582.0
2019-09-09 12:40:00,28.6,28.64,28.6,28.64,16578.0,24.1729,24.2067,24.1729,24.2067,16578.0
2019-09-09 12:45:00,28.64,28.66,28.62,28.62,22238.0,24.2067,24.2236,24.1898,24.1898,22238.0
2019-09-09 12:50:00,28.63,28.68,28.62,28.68,35325.0,24.1982,24.2405,24.1898,24.2405,35325.0
2019-09-09 12:55:00,28.68,28.68,28.67,28.68,16127.0,24.2405,24.2405,24.232,24.2405,16127.0
2019-09-09 13:00:00,28.68,28.69,28.66,28.68,22763.0,24.2405,24.2489,24.2236,24.2405,22763.0
2019-09-09 13:05:00,28.68,28.68,28.65,28.68,29157.0,24.2405,24.2405,24.2151,24.2405,29157.0
2019-09-09 13:10:00,28.68,28.7,28.68,28.7,35688.0,24.2405,24.2574,24.2405,24.2574,35688.0
2019-09-09 13:15:00,28.69,28.72,28.68,28.71,29142.0,24.2489,24.2743,24.2405,24.2658,29142.0
2019-09-09 13:20:00,28.72,28.72,28.68,28.69,74014.0,24.2743,24.2743,24.2405,24.2489,74014.0
2019-09-09 13:25:00,28.69,28.73,28.69,28.71,21103.0,24.2489,24.2827,24.2489,24.2658,21103.0
2019-09-09 13:30:00,28.71,28.72,28.69,28.71,23682.0,24.2658,24.2743,24.2489,24.2658,23682.0
2019-09-09 13:35:00,28.71,28.72,28.69,28.71,20995.0,24.2658,24.2743,24.2489,24.2658,20995.0
2019-09-09 13:40:00,28.71,28.71,28.69,28.71,32536.0,24.2658,24.2658,24.2489,24.2658,32536.0
2019-09-09 13:45:00,28.7,28.72,28.69,28.7,28674.0,24.2574,24.2743,24.2489,24.2574,28674.0
2019-09-09 13:50:00,28.7,28.74,28.69,28.73,43777.0,24.2574,24.2912,24.2489,24.2827,43777.0
2019-09-09 13:55:00,28.73,28.76,28.72,28.76,59301.0,24.2827,24.3081,24.2743,24.3081,59301.0
2019-09-09 14:00:00,28.76,28.76,28.74,28.76,25825.0,24.3081,24.3081,24.2912,24.3081,25825.0
2019-09-09 14:05:00,28.76,28.76,28.74,28.75,17470.0,24.3081,24.3081,24.2912,24.2997,17470.0
2019-09-09 14:10:00,28.74,28.75,28.72,28.73,62502.0,24.2912,24.2997,24.2743,24.2827,62502.0
2019-09-09 14:15:00,28.73,28.73,28.7,28.71,42384.0,24.2827,24.2827,24.2574,24.2658,42384.0
2019-09-09 14:20:00,28.71,28.72,28.69,28.7,31491.0,24.2658,24.2743,24.2489,24.2574,31491.0
2019-09-09 14:25:00,28.7,28.71,28.67,28.69,24713.0,24.2574,24.2658,24.232,24.2489,24713.0
2019-09-09 14:30:00,28.69,28.71,28.69,28.71,33620.0,24.2489,24.2658,24.2489,24.2658,33620.0
2019-09-09 14:35:00,28.71,28.71,28.69,28.71,38259.0,24.2658,24.2658,24.2489,24.2658,38259.0
2019-09-09 14:40:00,28.71,28.71,28.69,28.71,29920.0,24.2658,24.2658,24.2489,24.2658,29920.0
2019-09-09 14:45:00,28.71,28.71,28.7,28.7,39638.0,24.2658,24.2658,24.2574,24.2574,39638.0
2019-09-09 14:50:00,28.7,28.72,28.7,28.71,37742.0,24.2574,24.2743,24.2574,24.2658,37742.0
2019-09-09 14:55:00,28.7,28.71,28.66,28.67,76841.0,24.2574,24.2658,24.2236,24.232,76841.0
2019-09-09 15:00:00,28.67,28.69,28.64,28.68,38319.0,24.232,24.2489,24.2067,24.2405,38319.0
2019-09-09 15:05:00,28.69,28.7,28.68,28.7,32612.0,24.2489,24.2574,24.2405,24.2574,32612.0
2019-09-09 15:10:00,28.7,28.72,28.69,28.71,53858.0,24.2574,24.2743,24.2489,24.2658,53858.0
2019-09-09 15:15:00,28.72,28.76,28.71,28.76,49028.0,24.2743,24.3081,24.2658,24.3081,49028.0
2019-09-09 15:20:00,28.76,28.79,28.75,28.79,40849.0,24.3081,24.3335,24.2997,24.3335,40849.0
2019-09-09 15:25:00,28.79,28.79,28.73,28.74,87937.0,24.3335,24.3335,24.2827,24.2912,87937.0
2019-09-09 15:30:00,28.74,28.75,28.67,28.7,127068.0,24.2912,24.2997,24.232,24.2574,127068.0
2019-09-09 15:35:00,28.7,28.72,28.69,28.72,37159.0,24.2574,24.2743,24.2489,24.2743,37159.0
2019-09-09 15:40:00,28.71,28.72,28.7,28.71,42573.0,24.2658,24.2743,24.2574,24.2658,42573.0
2019-09-09 15:45:00,28.71,28.71,28.67,28.67,130608.0,24.2658,24.2658,24.232,24.232,130608.0
2019-09-09 15:50:00,28.68,28.73,28.67,28.7,165453.0,24.2405,24.2827,24.232,24.2574,165453.0
2019-09-09 15:55:00,28.7,28.72,28.68,28.68,284002.0,24.2574,24.2743,24.2405,24.2405,284002.0
2019-09-10 09:30:00,28.61,28.81,28.61,28.74,157365.0,24.1813,24.3504,24.1813,24.2912,157365.0
2019-09-10 09:35:00,28.73,28.81,28.56,28.58,82402.0,24.2827,24.3504,24.1391,24.156,82402.0
2019-09-10 09:40:00,28.57,28.76,28.57,28.74,48959.0,24.1475,24.3081,24.1475,24.2912,48959.0
2019-09-10 09:45:00,28.74,28.84,28.7,28.84,160675.0,24.2912,24.3757,24.2574,24.3757,160675.0
2019-09-10 09:50:00,28.84,28.88,28.79,28.81,82500.0,24.3757,24.4095,24.3335,24.3504,82500.0
2019-09-10 09:55:00,28.81,28.95,28.81,28.94,47250.0,24.3504,24.4687,24.3504,24.4602,47250.0
2019-09-10 10:00:00,28.93,28.95,28.9,28.92,38059.0,24.4518,24.4687,24.4264,24.4433,38059.0
2019-09-10 10:05:00,28.91,28.98,28.91,28.95,42713.0,24.4349,24.494,24.4349,24.4687,42713.0
2019-09-10 10:10:00,28.94,29.0,28.93,28.99,53916.0,24.4602,24.511,24.4518,24.5025,53916.0
2019-09-10 10:15:00,28.99,29.11,28.97,29.01,102907.0,24.5025,24.6039,24.4856,24.5194,102907.0
2019-09-10 10:20:00,29.01,29.12,29.0,29.11,47945.0,24.5194,24.6124,24.511,24.6039,47945.0
2019-09-10 10:25:00,29.1,29.13,29.07,29.13,50587.0,24.5955,24.6208,24.5701,24.6208,50587.0
2019-09-10 10:30:00,29.13,29.18,29.12,29.14,58317.0,24.6208,24.6631,24.6124,24.6293,58317.0
2019-09-10 10:35:00,29.15,29.19,29.13,29.14,53736.0,24.6377,24.6715,24.6208,24.6293,53736.0
2019-09-10 10:40:00,29.14,29.19,29.09,29.19,109493.0,24.6293,24.6715,24.587,24.6715,109493.0
2019-09-10 10:45:00,29.19,29.25,29.15,29.19,133198.0,24.6715,24.7223,24.6377,24.6715,133198.0
2019-09-10 10:50:00,29.19,29.23,29.16,29.17,56098.0,24.6715,24.7053,24.6462,24.6546,56098.0
2019-09-10 10:55:00,29.17,29.2,29.16,29.2,53229.0,24.6546,24.68,24.6462,24.68,53229.0
2019-09-10 11:00:00,29.2,29.2,29.12,29.14,84737.0,24.68,24.68,24.6124,24.6293,84737.0
2019-09-10 11:05:00,29.14,29.25,29.14,29.25,32247.0,24.6293,24.7223,24.6293,24.7223,32247.0
2019-09-10 11:10:00,29.24,29.28,29.21,29.27,66100.0,24.7138,24.7476,24.6884,24.7392,66100.0
2019-09-10 11:15:00,29.28,29.29,29.22,29.25,62163.0,24.7476,24.7561,24.6969,24.7223,62163.0
2019-09-10 11:20:00,29.25,29.26,29.19,29.23,100717.0,24.7223,24.7307,24.6715,24.7053,100717.0
2019-09-10 11:25:00,29.22,29.24,29.19,29.24,32148.0,24.6969,24.7138,24.6715,24.7138,32148.0
2019-09-10 11:30:00,29.24,29.26,29.21,29.24,35570.0,24.7138,24.7307,24.6884,24.7138,35570.0
2019-09-10 11:35:00,29.25,29.27,29.22,29.25,51773.0,24.7223,24.7392,24.6969,24.7223,51773.0
2019-09-10 11:40:00,29.25,29.27,29.23,29.25,75255.0,24.7223,24.7392,24.7053,24.7223,75255.0
2019-09-10 11:45:00,29.25,29.37,29.25,29.33,126422.0,24.7223,24.8237,24.7223,24.7899,126422.0
2019-09-10 11:50:00,29.34,29.39,29.33,29.34,53580.0,24.7983,24.8406,24.7899,24.7983,53580.0
2019-09-10 11:55:00,29.34,29.35,29.28,29.31,31103.0,24.7983,24.8068,24.7476,24.773,31103.0
2019-09-10 12:00:00,29.32,29.32,29.2,29.21,48738.0,24.7814,24.7814,24.68,24.6884,48738.0
2019-09-10 12:05:00,29.21,29.26,29.19,29.24,39356.0,24.6884,24.7307,24.6715,24.7138,39356.0
2019-09-10 12:10:00,29.24,29.24,29.2,29.22,38261.0,24.7138,24.7138,24.68,24.6969,38261.0
2019-09-10 12:15:00,29.21,29.31,29.21,29.3,32422.0,24.6884,24.773,24.6884,24.7645,32422.0
2019-09-10 12:20:00,29.3,29.32,29.29,29.3,34620.0,24.7645,24.7814,24.7561,24.7645,34620.0
2019-09-10 12:25:00,29.31,29.31,29.26,29.3,32106.0,24.773,24.773,24.7307,24.7645,32106.0
2019-09-10 12:30:00,29.29,29.3,29.26,29.26,26782.0,24.7561,24.7645,24.7307,24.7307,26782.0
2019-09-10 12:35:00,29.26,29.3,29.26,29.27,20592.0,24.7307,24.7645,24.7307,24.7392,20592.0
2019-09-10 12:40:00,29.27,29.29,29.25,29.27,30713.0,24.7392,24.7561,24.7223,24.7392,30713.0
2019-09-10 12:45:00,29.27,29.3,29.26,29.29,18768.0,24.7392,24.7645,24.7307,24.7561,18768.0
2019-09-10 12:50:00,29.29,29.31,29.27,29.27,24955.0,24.7561,24.773,24.7392,24.7392,24955.0
2019-09-10 12:55:00,29.27,29.28,29.23,29.27,22728.0,24.7392,24.7476,24.7053,24.7392,22728.0
2019-09-10 13:00:00,29.27,29.29,29.25,29.27,30082.0,24.7392,24.7561,24.7223,24.7392,30082.0
2019-09-10 13:05:00,29.26,29.27,29.25,29.26,15135.0,24.7307,24.7392,24.7223,24.7307,15135.0
2019-09-10 13:10:00,29.27,29.33,29.26,29.33,25493.0,24.7392,24.7899,24.7307,24.7899,25493.0
2019-09-10 13:15:00,29.33,29.35,29.29,29.33,37698.0,24.7899,24.8068,24.7561,24.7899,37698.0
2019-09-10 13:20:00,29.33,29.38,29.32,29.37,42338.0,24.7899,24.8321,24.7814,24.8237,42338.0
2019-09-10 13:25:00,29.36,29.36,29.32,29.34,32176.0,24.8152,24.8152,24.7814,24.7983,32176.0
2019-09-10 13:30:00,29.34,29.35,29.33,29.34,37353.0,24.7983,24.8068,24.7899,24.7983,37353.0
2019-09-10 13:35:00,29.35,29.35,29.3,29.31,33357.0,24.8068,24.8068,24.7645,24.773,33357.0
2019-09-10 13:40:00,29.31,29.32,29.3,29.32,16328.0,24.773,24.7814,24.7645,24.7814,16328.0
2019-09-10 13:45:00,29.32,29.34,29.31,29.33,56537.0,24.7814,24.7983,24.773,24.7899,56537.0
2019-09-10 13:50:00,29.33,29.38,29.32,29.34,29903.0,24.7899,24.8321,24.7814,24.7983,29903.0
2019-09-10 13:55:00,29.34,29.35,29.31,29.32,30464.0,24.7983,24.8068,24.773,24.7814,30464.0
2019-09-10 14:00:00,29.32,29.33,29.3,29.3,22341.0,24.7814,24.7899,24.7645,24.7645,22341.0
2019-09-10 14:05:00,29.3,29.33,29.3,29.31,28339.0,24.7645,24.7899,24.7645,24.773,28339.0
2019-09-10 14:10:00,29.31,29.31,29.26,29.27,39076.0,24.773,24.773,24.7307,24.7392,39076.0
2019-09-10 14:15:00,29.26,29.28,29.24,29.24,39415.0,24.7307,24.7476,24.7138,24.7138,39415.0
2019-09-10 14:20:00,29.25,29.25,29.2,29.21,97504.0,24.7223,24.7223,24.68,24.6884,97504.0
2019-09-10 14:25:00,29.21,29.24,29.2,29.24,59400.0,24.6884,24.7138,24.68,24.7138,59400.0
2019-09-10 14:30:00,29.23,29.28,29.23,29.28,50441.0,24.7053,24.7476,24.7053,24.7476,50441.0
2019-09-10 14:35:00,29.28,29.28,29.22,29.27,41975.0,24.7476,24.7476,24.6969,24.7392,41975.0
2019-09-10 14:40:00,29.27,29.28,29.24,29.27,30216.0,24.7392,24.7476,24.7138,24.7392,30216.0
2019-09-10 14:45:00,29.27,29.3,29.27,29.28,36830.0,24.7392,24.7645,24.7392,24.7476,36830.0
2019-09-10 14:50:00,29.28,29.33,29.27,29.32,25750.0,24.7476,24.7899,24.7392,24.7814,25750.0
2019-09-10 14:55:00,29.32,29.34,29.3,29.34,32671.0,24.7814,24.7983,24.7645,24.7983,32671.0
2019-09-10 15:00:00,29.34,29.36,29.33,29.35,36212.0,24.7983,24.8152,24.7899,24.8068,36212.0
2019-09-10 15:05:00,29.35,29.35,29.33,29.35,26658.0,24.8068,24.8068,24.7899,24.8068,26658.0
2019-09-10 15:10:00,29.35,29.37,29.34,29.35,44903.0,24.8068,24.8237,24.7983,24.8068,44903.0
2019-09-10 15:15:00,29.35,29.36,29.33,29.34,48614.0,24.8068,24.8152,24.7899,24.7983,48614.0
2019-09-10 15:20:00,29.33,29.33,29.28,29.3,68775.0,24.7899,24.7899,24.7476,24.7645,68775.0
2019-09-10 15:25:00,29.31,29.33,29.3,29.3,50089.0,24.773,24.7899,24.7645,24.7645,50089.0
2019-09-10 15:30:00,29.3,29.31,29.28,29.28,67497.0,24.7645,24.773,24.7476,24.7476,67497.0
2019-09-10 15:35:00,29.28,29.29,29.22,29.23,112108.0,24.7476,24.7561,24.6969,24.7053,112108.0
2019-09-10 15:40:00,29.24,29.24,29.22,29.23,90912.0,24.7138,24.7138,24.6969,24.7053,90912.0
2019-09-10 15:45:00,29.22,29.23,29.15,29.15,278057.0,24.6969,24.7053,24.6377,24.6377,278057.0
2019-09-10 15:50:00,29.16,29.19,29.15,29.16,262134.0,24.6462,24.6715,24.6377,24.6462,262134.0
2019-09-10 15:55:00,29.16,29.19,29.12,29.18,787484.0,24.6462,24.6715,24.6124,24.6631,787484.0
2019-09-11 09:30:00,29.4,29.4,29.19,29.22,80305.0,24.849,24.849,24.6715,24.6969,80305.0
2019-09-11 09:35:00,29.21,29.21,28.95,29.15,74692.0,24.6884,24.6884,24.4687,24.6377,74692.0
2019-09-11 09:40:00,29.15,29.23,29.15,29.21,66902.0,24.6377,24.7053,24.6377,24.6884,66902.0
2019-09-11 09:45:00,29.21,29.39,29.21,29.39,39948.0,24.6884,24.8406,24.6884,24.8406,39948.0
2019-09-11 09:50:00,29.39,29.45,29.36,29.37,58935.0,24.8406,24.8913,24.8152,24.8237,58935.0
2019-09-11 09:55:00,29.36,29.38,29.26,29.29,33748.0,24.8152,24.8321,24.7307,24.7561,33748.0
2019-09-11 10:00:00,29.3,29.42,29.3,29.38,31171.0,24.7645,24.8659,24.7645,24.8321,31171.0
2019-09-11 10:05:00,29.38,29.44,29.35,29.39,35513.0,24.8321,24.8828,24.8068,24.8406,35513.0
2019-09-11 10:10:00,29.39,29.42,29.34,29.42,58691.0,24.8406,24.8659,24.7983,24.8659,58691.0
2019-09-11 10:15:00,29.42,29.42,29.31,29.32,26745.0,24.8659,24.8659,24.773,24.7814,26745.0
2019-09-11 10:20:00,29.33,29.39,29.32,29.37,18529.0,24.7899,24.8406,24.7814,24.8237,18529.0
2019-09-11 10:25:00,29.36,29.37,29.34,29.37,11505.0,24.8152,24.8237,24.7983,24.8237,11505.0
2019-09-11 10:30:00,29.36,29.43,29.35,29.4,39975.0,24.8152,24.8744,24.8068,24.849,39975.0
2019-09-11 10:35:00,29.4,29.47,29.39,29.46,78120.0,24.849,24.9082,24.8406,24.8997,78120.0
2019-09-11 10:40:00,29.46,29.53,29.45,29.51,45795.0,24.8997,24.9589,24.8913,24.942,45795.0
2019-09-11 10:45:00,29.52,29.54,29.46,29.49,40622.0,24.9505,24.9674,24.8997,24.9251,40622.0
2019-09-11 10:50:00,29.48,29.54,29.48,29.53,26927.0,24.9167,24.9674,24.9167,24.9589,26927.0
2019-09-11 10:55:00,29.53,29.57,29.5,29.54,75908.0,24.9589,24.9927,24.9336,24.9674,75908.0
2019-09-11 11:00:00,29.54,29.56,29.47,29.47,54837.0,24.9674,24.9843,24.9082,24.9082,54837.0
2019-09-11 11:05:00,29.47,29.48,29.41,29.44,60369.0,24.9082,24.9167,24.8575,24.8828,60369.0
2019-09-11 11:10:00,29.44,29.46,29.41,29.44,39429.0,24.8828,24.8997,24.8575,24.8828,39429.0
2019-09-11 11:15:00,29.43,29.53,29.42,29.5,137162.0,24.8744,24.9589,24.8659,24.9336,137162.0
2019-09-11 11:20:00,29.5,29.53,29.47,29.47,92003.0,24.9336,24.9589,24.9082,24.9082,92003.0
2019-09-11 11:25:00,29.48,29.49,29.39,29.44,70785.0,24.9167,24.9251,24.8406,24.8828,70785.0
2019-09-11 11:30:00,29.44,29.54,29.44,29.49,67695.0,24.8828,24.9674,24.8828,24.9251,67695.0
2019-09-11 11:35:00,29.5,29.51,29.42,29.43,52969.0,24.9336,24.942,24.8659,24.8744,52969.0
2019-09-11 11:40:00,29.44,29.45,29.38,29.45,45430.0,24.8828,24.8913,24.8321,24.8913,45430.0
2019-09-11 11:45:00,29.44,29.45,29.4,29.41,41326.0,24.8828,24.8913,24.849,24.8575,41326.0
2019-09-11 11:50:00,29.4,29.45,29.4,29.45,23519.0,24.849,24.8913,24.849,24.8913,23519.0
2019-09-11 11:55:00,29.45,29.47,29.42,29.47,31834.0,24.8913,24.9082,24.8659,24.9082,31834.0
2019-09-11 12:00:00,29.46,29.51,29.46,29.5,37664.0,24.8997,24.942,24.8997,24.9336,37664.0
2019-09-11 12:05:00,29.5,29.51,29.45,29.46,30525.0,24.9336,24.942,24.8913,24.8997,30525.0
2019-09-11 12:10:00,29.45,29.49,29.44,29.45,26485.0,24.8913,24.9251,24.8828,24.8913,26485.0
2019-09-11 12:15:00,29.46,29.46,29.39,29.39,30525.0,24.8997,24.8997,24.8406,24.8406,30525.0
2019-09-11 12:20:00,29.39,29.43,29.38,29.39,31639.0,24.8406,24.8744,24.8321,24.8406,31639.0
2019-09-11 12:25:00,29.4,29.42,29.36,29.42,70954.0,24.849,24.8659,24.8152,24.8659,70954.0
2019-09-11 12:30:00,29.41,29.47,29.39,29.46,45389.0,24.8575,24.9082,24.8406,24.8997,45389.0
2019-09-11 12:35:00,29.47,29.52,29.47,29.51,61149.0,24.9082,24.9505,24.9082,24.942,61149.0
2019-09-11 12:40:00,29.51,29.58,29.5,29.56,47554.0,24.942,25.0012,24.9336,24.9843,47554.0
2019-09-11 12:45:00,29.57,29.59,29.51,29.53,69255.0,24.9927,25.0096,24.942,24.9589,69255.0
2019-09-11 12:50:00,29.52,29.6,29.52,29.59,53620.0,24.9505,25.0181,24.9505,25.0096,53620.0
2019-09-11 12:55:00,29.6,29.62,29.54,29.57,75515.0,25.0181,25.035,24.9674,24.9927,75515.0
2019-09-11 13:00:00,29.57,29.62,29.57,29.61,52208.0,24.9927,25.035,24.9927,25.0265,52208.0
2019-09-11 13:05:00,29.61,29.63,29.6,29.63,33896.0,25.0265,25.0434,25.0181,25.0434,33896.0
2019-09-11 13:10:00,29.63,29.69,29.62,29.69,91024.0,25.0434,25.0941,25.035,25.0941,91024.0
2019-09-11 13:15:00,29.69,29.73,29.68,29.71,103132.0,25.0941,25.128,25.0857,25.111,103132.0
2019-09-11 13:20:00,29.71,29.76,29.71,29.74,47461.0,25.111,25.1533,25.111,25.1364,47461.0
2019-09-11 13:25:00,29.75,29.77,29.71,29.71,45124.0,25.1449,25.1618,25.111,25.111,45124.0
2019-09-11 13:30:00,29.71,29.74,29.7,29.73,43177.0,25.111,25.1364,25.1026,25.128,43177.0
2019-09-11 13:35:00,29.73,29.78,29.72,29.78,38020.0,25.128,25.1702,25.1195,25.1702,38020.0
2019-09-11 13:40:00,29.78,29.8,29.74,29.76,63527.0,25.1702,25.1871,25.1364,25.1533,63527.0
2019-09-11 13:45:00,29.76,29.79,29.75,29.79,57923.0,25.1533,25.1787,25.1449,25.1787,57923.0
2019-09-11 13:50:00,29.78,29.81,29.78,29.8,36845.0,25.1702,25.1956,25.1702,25.1871,36845.0
2019-09-11 13:55:00,29.8,29.81,29.76,29.78,55066.0,25.1871,25.1956,25.1533,25.1702,55066.0
2019-09-11 14:00:00,29.78,29.85,29.77,29.85,77503.0,25.1702,25.2294,25.1618,25.2294,77503.0
2019-09-11 14:05:00,29.85,29.86,29.83,29.83,41034.0,25.2294,25.2378,25.2125,25.2125,41034.0
2019-09-11 14:10:00,29.84,29.85,29.82,29.85,32416.0,25.2209,25.2294,25.204,25.2294,32416.0
2019-09-11 14:15:00,29.84,29.88,29.84,29.87,62667.0,25.2209,25.2547,25.2209,25.2463,62667.0
2019-09-11 14:20:00,29.88,29.88,29.82,29.83,52489.0,25.2547,25.2547,25.204,25.2125,52489.0
2019-09-11 14:25:00,29.84,29.85,29.8,29.83,96863.0,25.2209,25.2294,25.1871,25.2125,96863.0
2019-09-11 14:30:00,29.84,29.89,29.83,29.88,36243.0,25.2209,25.2632,25.2125,25.2547,36243.0
2019-09-11 14:35:00,29.88,29.92,29.84,29.86,55228.0,25.2547,25.2885,25.2209,25.2378,55228.0
2019-09-11 14:40:00,29.86,29.88,29.85,29.87,26131.0,25.2378,25.2547,25.2294,25.2463,26131.0
2019-09-11 14:45:00,29.86,29.87,29.83,29.84,29278.0,25.2378,25.2463,25.2125,25.2209,29278.0
2019-09-11 14:50:00,29.84,29.87,29.82,29.86,48728.0,25.2209,25.2463,25.204,25.2378,48728.0
2019-09-11 14:55:00,29.86,29.87,29.84,29.85,41158.0,25.2378,25.2463,25.2209,25.2294,41158.0
2019-09-11 15:00:00,29.86,29.88,29.84,29.84,59688.0,25.2378,25.2547,25.2209,25.2209,59688.0
2019-09-11 15:05:00,29.84,29.85,29.79,29.8,35080.0,25.2209,25.2294,25.1787,25.1871,35080.0
2019-09-11 15:10:00,29.8,29.82,29.78,29.8,56135.0,25.1871,25.204,25.1702,25.1871,56135.0
2019-09-11 15:15:00,29.8,29.82,29.77,29.8,66870.0,25.1871,25.204,25.1618,25.1871,66870.0
2019-09-11 15:20:00,29.8,29.81,29.78,29.79,57989.0,25.1871,25.1956,25.1702,25.1787,57989.0
2019-09-11 15:25:00,29.8,29.81,29.78,29.8,78510.0,25.1871,25.1956,25.1702,25.1871,78510.0
2019-09-11 15:30:00,29.8,29.89,29.8,29.88,125560.0,25.1871,25.2632,25.1871,25.2547,125560.0
2019-09-11 15:35:00,29.88,29.93,29.85,29.92,107456.0,25.2547,25.297,25.2294,25.2885,107456.0
2019-09-11 15:40:00,29.91,29.93,29.89,29.9,58819.0,25.2801,25.297,25.2632,25.2716,58819.0
2019-09-11 15:45:00,29.9,29.9,29.86,29.88,80537.0,25.2716,25.2716,25.2378,25.2547,80537.0
2019-09-11 15:50:00,29.88,29.96,29.87,29.93,239615.0,25.2547,25.3223,25.2463,25.297,239615.0
2019-09-11 15:55:00,29.93,29.98,29.91,29.98,394958.0,25.297,25.3393,25.2801,25.3393,394958.0
2019-09-12 09:30:00,30.02,30.02,29.84,29.87,142987.0,25.3731,25.3731,25.2209,25.2463,142987.0
2019-09-12 09:35:00,29.87,29.91,29.76,29.89,89691.0,25.2463,25.2801,25.1533,25.2632,89691.0
2019-09-12 09:40:00,29.93,29.93,29.82,29.9,197567.0,25.297,25.297,25.204,25.2716,197567.0
2019-09-12 09:45:00,29.9,29.91,29.76,29.78,336152.0,25.2716,25.2801,25.1533,25.1702,336152.0
2019-09-12 09:50:00,29.77,29.93,29.76,29.85,114291.0,25.1618,25.297,25.1533,25.2294,114291.0
2019-09-12 09:55:00,29.86,29.93,29.84,29.89,26190.0,25.2378,25.297,25.2209,25.2632,26190.0
2019-09-12 10:00:00,29.89,29.9,29.85,29.9,58304.0,25.2632,25.2716,25.2294,25.2716,58304.0
2019-09-12 10:05:00,29.9,29.91,29.84,29.89,27367.0,25.2716,25.2801,25.2209,25.2632,27367.0
2019-09-12 10:10:00,29.89,30.19,29.86,30.07,123208.0,25.2632,25.5167,25.2378,25.4153,123208.0
2019-09-12 10:15:00,30.08,30.17,30.04,30.08,36765.0,25.4238,25.4998,25.39,25.4238,36765.0
2019-09-12 10:20:00,30.07,30.13,30.0,30.01,36106.0,25.4153,25.466,25.3562,25.3646,36106.0
2019-09-12 10:25:00,30.0,30.02,29.95,29.96,58003.0,25.3562,25.3731,25.3139,25.3223,58003.0
2019-09-12 10:30:00,29.96,29.99,29.9,29.96,68632.0,25.3223,25.3477,25.2716,25.3223,68632.0
2019-09-12 10:35:00,29.95,29.96,29.89,29.94,240881.0,25.3139,25.3223,25.2632,25.3054,240881.0
2019-09-12 10:40:00,29.94,29.96,29.92,29.94,96893.0,25.3054,25.3223,25.2885,25.3054,96893.0
2019-09-12 10:45:00,29.94,29.94,29.9,29.93,83477.0,25.3054,25.3054,25.2716,25.297,83477.0
2019-09-12 10:50:00,29.92,29.97,29.7,29.8,239321.0,25.2885,25.3308,25.1026,25.1871,239321.0
2019-09-12 10:55:00,29.79,29.83,29.77,29.81,266374.0,25.1787,25.2125,25.1618,25.1956,266374.0
2019-09-12 11:00:00,29.8,29.8,29.73,29.79,58497.0,25.1871,25.1871,25.128,25.1787,58497.0
2019-09-12 11:05:00,29.78,29.79,29.7,29.76,59474.0,25.1702,25.1787,25.1026,25.1533,59474.0
2019-09-12 11:10:00,29.77,29.8,29.76,29.8,34477.0,25.1618,25.1871,25.1533,25.1871,34477.0
2019-09-12 11:15:00,29.8,29.84,29.79,29.81,54169.0,25.1871,25.2209,25.1787,25.1956,54169.0
2019-09-12 11:20:00,29.81,29.83,29.78,29.83,36839.0,25.1956,25.2125,25.1702,25.2125,36839.0
2019-09-12 11:25:00,29.83,29.86,29.8,29.82,61750.0,25.2125,25.2378,25.1871,25.204,61750.0
2019-09-12 11:30:00,29.83,29.87,29.81,29.83,46279.0,25.2125,25.2463,25.1956,25.2125,46279.0
2019-09-12 11:35:00,29.84,29.87,29.82,29.84,40390.0,25.2209,25.2463,25.204,25.2209,40390.0
2019-09-12 11:40:00,29.84,29.9,29.84,29.89,54055.0,25.2209,25.2716,25.2209,25.2632,54055.0
2019-09-12 11:45:00,29.89,29.93,29.88,29.92,34970.0,25.2632,25.297,25.2547,25.2885,34970.0
2019-09-12 11:50:00,29.92,29.92,29.87,29.87,20081.0,25.2885,25.2885,25.2463,25.2463,20081.0
2019-09-12 11:55:00,29.88,29.9,29.84,29.89,181291.0,25.2547,25.2716,25.2209,25.2632,181291.0
2019-09-12 12:00:00,29.89,29.95,29.88,29.9,72137.0,25.2632,25.3139,25.2547,25.2716,72137.0
2019-09-12 12:05:00,29.91,29.92,29.89,29.91,48908.0,25.2801,25.2885,25.2632,25.2801,48908.0
2019-09-12 12:10:00,29.91,29.92,29.9,29.92,38751.0,25.2801,25.2885,25.2716,25.2885,38751.0
2019-09-12 12:15:00,29.92,29.92,29.87,29.91,51229.0,25.2885,25.2885,25.2463,25.2801,51229.0
2019-09-12 12:20:00,29.92,29.95,29.9,29.91,62968.0,25.2885,25.3139,25.2716,25.2801,62968.0
2019-09-12 12:25:00,29.9,29.92,29.88,29.89,25253.0,25.2716,25.2885,25.2547,25.2632,25253.0
2019-09-12 12:30:00,29.9,29.92,29.88,29.92,27153.0,25.2716,25.2885,25.2547,25.2885,27153.0
2019-09-12 12:35:00,29.91,29.94,29.91,29.94,40405.0,25.2801,25.3054,25.2801,25.3054,40405.0
2019-09-12 12:40:00,29.94,30.02,29.93,30.02,59148.0,25.3054,25.3731,25.297,25.3731,59148.0
2019-09-12 12:45:00,30.03,30.04,29.99,30.01,23671.0,25.3815,25.39,25.3477,25.3646,23671.0
2019-09-12 12:50:00,30.01,30.03,29.97,30.02,164085.0,25.3646,25.3815,25.3308,25.3731,164085.0
2019-09-12 12:55:00,30.02,30.06,30.0,30.05,61318.0,25.3731,25.4069,25.3562,25.3984,61318.0
2019-09-12 13:00:00,30.05,30.15,30.04,30.14,74610.0,25.3984,25.4829,25.39,25.4745,74610.0
2019-09-12 13:05:00,30.14,30.16,30.06,30.1,71144.0,25.4745,25.4914,25.4069,25.4407,71144.0
2019-09-12 13:10:00,30.1,30.1,30.07,30.1,28332.0,25.4407,25.4407,25.4153,25.4407,28332.0
2019-09-12 13:15:00,30.1,30.14,30.08,30.11,80967.0,25.4407,25.4745,25.4238,25.4491,80967.0
2019-09-12 13:20:00,30.11,30.11,30.06,30.07,12481.0,25.4491,25.4491,25.4069,25.4153,12481.0
2019-09-12 13:25:00,30.06,30.08,30.04,30.08,28191.0,25.4069,25.4238,25.39,25.4238,28191.0
2019-09-12 13:30:00,30.08,30.12,30.06,30.11,48649.0,25.4238,25.4576,25.4069,25.4491,48649.0
2019-09-12 13:35:00,30.11,30.14,30.07,30.08,39508.0,25.4491,25.4745,25.4153,25.4238,39508.0
2019-09-12 13:40:00,30.08,30.14,30.07,30.14,48329.0,25.4238,25.4745,25.4153,25.4745,48329.0
2019-09-12 13:45:00,30.13,30.14,30.11,30.14,31136.0,25.466,25.4745,25.4491,25.4745,31136.0
2019-09-12 13:50:00,30.14,30.18,30.13,30.15,193582.0,25.4745,25.5083,25.466,25.4829,193582.0
2019-09-12 13:55:00,30.15,30.19,30.14,30.19,31202.0,25.4829,25.5167,25.4745,25.5167,31202.0
2019-09-12 14:00:00,30.18,30.21,30.15,30.2,71714.0,25.5083,25.5336,25.4829,25.5252,71714.0
2019-09-12 14:05:00,30.2,30.2,30.19,30.2,43185.0,25.5252,25.5252,25.5167,25.5252,43185.0
2019-09-12 14:10:00,30.2,30.22,30.19,30.21,38558.0,25.5252,25.5421,25.5167,25.5336,38558.0
2019-09-12 14:15:00,30.21,30.23,30.19,30.21,229678.0,25.5336,25.5506,25.5167,25.5336,229678.0
2019-09-12 14:20:00,30.21,30.23,30.15,30.23,67666.0,25.5336,25.5506,25.4829,25.5506,67666.0
2019-09-12 14:25:00,30.22,30.22,30.2,30.21,32035.0,25.5421,25.5421,25.5252,25.5336,32035.0
2019-09-12 14:30:00,30.23,30.24,30.21,30.23,32700.0,25.5506,25.559,25.5336,25.5506,32700.0
2019-09-12 14:35:00,30.23,30.27,30.23,30.25,74051.0,25.5506,25.5844,25.5506,25.5675,74051.0
2019-09-12 14:40:00,30.26,30.32,30.25,30.3,64669.0,25.5759,25.6266,25.5675,25.6097,64669.0
2019-09-12 14:45:00,30.31,30.44,30.31,30.4,193297.0,25.6182,25.728,25.6182,25.6942,193297.0
2019-09-12 14:50:00,30.4,30.43,30.3,30.34,94612.0,25.6942,25.7196,25.6097,25.6435,94612.0
2019-09-12 14:55:00,30.34,30.35,30.31,30.33,45034.0,25.6435,25.652,25.6182,25.6351,45034.0
2019-09-12 15:00:00,30.33,30.33,30.27,30.3,91424.0,25.6351,25.6351,25.5844,25.6097,91424.0
2019-09-12 15:05:00,30.29,30.3,30.27,30.28,51492.0,25.6013,25.6097,25.5844,25.5928,51492.0
2019-09-12 15:10:00,30.27,30.28,30.22,30.24,65131.0,25.5844,25.5928,25.5421,25.559,65131.0
2019-09-12 15:15:00,30.24,30.25,30.22,30.23,42446.0,25.559,25.5675,25.5421,25.5506,42446.0
2019-09-12 15:20:00,30.23,30.27,30.22,30.25,58080.0,25.5506,25.5844,25.5421,25.5675,58080.0
2019-09-12 15:25:00,30.25,30.27,30.24,30.25,38800.0,25.5675,25.5844,25.559,25.5675,38800.0
2019-09-12 15:30:00,30.26,30.29,30.23,30.28,88351.0,25.5759,25.6013,25.5506,25.5928,88351.0
2019-09-12 15:35:00,30.28,30.29,30.24,30.24,54923.0,25.5928,25.6013,25.559,25.559,54923.0
2019-09-12 15:40:00,30.24,30.24,30.17,30.18,90775.0,25.559,25.559,25.4998,25.5083,90775.0
2019-09-12 15:45:00,30.18,30.2,30.16,30.18,108875.0,25.5083,25.5252,25.4914,25.5083,108875.0
2019-09-12 15:50:00,30.17,30.26,30.15,30.25,525866.0,25.4998,25.5759,25.4829,25.5675,525866.0
2019-09-12 15:55:00,30.25,30.29,30.23,30.26,703774.0,25.5675,25.6013,25.5506,25.5759,703774.0
2019-09-13 09:30:00,30.29,30.48,30.26,30.41,106509.0,25.6013,25.7619,25.5759,25.7027,106509.0
2019-09-13 09:35:00,30.41,30.53,30.4,30.48,38816.0,25.7027,25.8041,25.6942,25.7619,38816.0
2019-09-13 09:40:00,30.48,30.5,30.22,30.22,110585.0,25.7619,25.7788,25.5421,25.5421,110585.0
2019-09-13 09:45:00,30.21,30.32,30.21,30.3,27988.0,25.5336,25.6266,25.5336,25.6097,27988.0
2019-09-13 09:50:00,30.32,30.34,30.22,30.3,36150.0,25.6266,25.6435,25.5421,25.6097,36150.0
2019-09-13 09:55:00,30.3,30.35,30.26,30.33,67190.0,25.6097,25.652,25.5759,25.6351,67190.0
2019-09-13 10:00:00,30.32,30.35,30.28,30.32,47025.0,25.6266,25.652,25.5928,25.6266,47025.0
2019-09-13 10:05:00,30.33,30.35,30.23,30.23,26325.0,25.6351,25.652,25.5506,25.5506,26325.0
2019-09-13 10:10:00,30.23,30.31,30.21,30.22,42724.0,25.5506,25.6182,25.5336,25.5421,42724.0
2019-09-13 10:15:00,30.21,30.28,30.2,30.24,55834.0,25.5336,25.5928,25.5252,25.559,55834.0
2019-09-13 10:20:00,30.24,30.31,30.23,30.29,78370.0,25.559,25.6182,25.5506,25.6013,78370.0
2019-09-13 10:25:00,30.28,30.36,30.28,30.3,43974.0,25.5928,25.6604,25.5928,25.6097,43974.0
2019-09-13 10:30:00,30.3,30.32,30.28,30.29,43681.0,25.6097,25.6266,25.5928,25.6013,43681.0
2019-09-13 10:35:00,30.28,30.32,30.25,30.32,33591.0,25.5928,25.6266,25.5675,25.6266,33591.0
2019-09-13 10:40:00,30.31,30.33,30.28,30.29,26624.0,25.6182,25.6351,25.5928,25.6013,26624.0
2019-09-13 10:45:00,30.28,30.3,30.27,30.28,21277.0,25.5928,25.6097,25.5844,25.5928,21277.0
2019-09-13 10:50:00,30.28,30.31,30.24,30.25,31839.0,25.5928,25.6182,25.559,25.5675,31839.0
2019-09-13 10:55:00,30.25,30.27,30.24,30.24,28724.0,25.5675,25.5844,25.559,25.559,28724.0
2019-09-13 11:00:00,30.25,30.25,30.2,30.21,48258.0,25.5675,25.5675,25.5252,25.5336,48258.0
2019-09-13 11:05:00,30.21,30.25,30.19,30.19,52014.0,25.5336,25.5675,25.5167,25.5167,52014.0
2019-09-13 11:10:00,30.19,30.25,30.17,30.24,28956.0,25.5167,25.5675,25.4998,25.559,28956.0
2019-09-13 11:15:00,30.24,30.25,30.22,30.23,21064.0,25.559,25.5675,25.5421,25.5506,21064.0
2019-09-13 11:20:00,30.23,30.24,30.19,30.22,22790.0,25.5506,25.559,25.5167,25.5421,22790.0
2019-09-13 11:25:00,30.23,30.23,30.15,30.17,45281.0,25.5506,25.5506,25.4829,25.4998,45281.0
2019-09-13 11:30:00,30.18,30.21,30.15,30.16,21209.0,25.5083,25.5336,25.4829,25.4914,21209.0
2019-09-13 11:35:00,30.16,30.18,30.15,30.16,20756.0,25.4914,25.5083,25.4829,25.4914,20756.0
2019-09-13 11:40:00,30.16,30.17,30.13,30.17,26873.0,25.4914,25.4998,25.466,25.4998,26873.0
2019-09-13 11:45:00,30.17,30.17,30.12,30.16,42829.0,25.4998,25.4998,25.4576,25.4914,42829.0
2019-09-13 11:50:00,30.15,30.17,30.14,30.14,36172.0,25.4829,25.4998,25.4745,25.4745,36172.0
2019-09-13 11:55:00,30.14,30.21,30.14,30.17,73768.0,25.4745,25.5336,25.4745,25.4998,73768.0
2019-09-13 12:00:00,30.17,30.19,30.14,30.18,40945.0,25.4998,25.5167,25.4745,25.5083,40945.0
2019-09-13 12:05:00,30.19,30.22,30.18,30.2,57595.0,25.5167,25.5421,25.5083,25.5252,57595.0
2019-09-13 12:10:00,30.21,30.26,30.2,30.25,38822.0,25.5336,25.5759,25.5252,25.5675,38822.0
2019-09-13 12:15:00,30.26,30.27,30.24,30.25,30569.0,25.5759,25.5844,25.559,25.5675,30569.0
2019-09-13 12:20:00,30.25,30.26,30.21,30.22,17219.0,25.5675,25.5759,25.5336,25.5421,17219.0
2019-09-13 12:25:00,30.23,30.23,30.2,30.21,72344.0,25.5506,25.5506,25.5252,25.5336,72344.0
2019-09-13 12:30:00,30.21,30.28,30.21,30.26,21911.0,25.5336,25.5928,25.5336,25.5759,21911.0
2019-09-13 12:35:00,30.26,30.3,30.26,30.27,18334.0,25.5759,25.6097,25.5759,25.5844,18334.0
2019-09-13 12:40:00,30.28,30.29,30.27,30.28,22382.0,25.5928,25.6013,25.5844,25.5928,22382.0
2019-09-13 12:45:00,30.28,30.28,30.23,30.26,18712.0,25.5928,25.5928,25.5506,25.5759,18712.0
2019-09-13 12:50:00,30.27,30.27,30.23,30.26,28189.0,25.5844,25.5844,25.5506,25.5759,28189.0
2019-09-13 12:55:00,30.26,30.31,30.24,30.3,46818.0,25.5759,25.6182,25.559,25.6097,46818.0
2019-09-13 13:00:00,30.3,30.33,30.29,30.3,73775.0,25.6097,25.6351,25.6013,25.6097,73775.0
2019-09-13 13:05:00,30.29,30.3,30.28,30.3,13259.0,25.6013,25.6097,25.5928,25.6097,13259.0
2019-09-13 13:10:00,30.31,30.32,30.29,30.3,15986.0,25.6182,25.6266,25.6013,25.6097,15986.0
2019-09-13 13:15:00,30.29,30.3,30.28,30.29,18564.0,25.6013,25.6097,25.5928,25.6013,18564.0
2019-09-13 13:20:00,30.29,30.3,30.27,30.28,17292.0,25.6013,25.6097,25.5844,25.5928,17292.0
2019-09-13 13:25:00,30.27,30.27,30.24,30.26,51559.0,25.5844,25.5844,25.559,25.5759,51559.0
2019-09-13 13:30:00,30.27,30.27,30.25,30.25,14226.0,25.5844,25.5844,25.5675,25.5675,14226.0
2019-09-13 13:35:00,30.25,30.27,30.24,30.27,27822.0,25.5675,25.5844,25.559,25.5844,27822.0
2019-09-13 13:40:00,30.26,30.27,30.21,30.23,22454.0,25.5759,25.5844,25.5336,25.5506,22454.0
2019-09-13 13:45:00,30.23,30.27,30.22,30.26,19905.0,25.5506,25.5844,25.5421,25.5759,19905.0
2019-09-13 13:50:00,30.26,30.29,30.26,30.26,17034.0,25.5759,25.6013,25.5759,25.5759,17034.0
2019-09-13 13:55:00,30.27,30.27,30.21,30.21,18793.0,25.5844,25.5844,25.5336,25.5336,18793.0
2019-09-13 14:00:00,30.21,30.23,30.2,30.21,25668.0,25.5336,25.5506,25.5252,25.5336,25668.0
2019-09-13 14:05:00,30.21,30.26,30.2,30.25,28622.0,25.5336,25.5759,25.5252,25.5675,28622.0
2019-09-13 14:10:00,30.25,30.26,30.24,30.26,21619.0,25.5675,25.5759,25.559,25.5759,21619.0
2019-09-13 14:15:00,30.25,30.25,30.22,30.23,34348.0,25.5675,25.5675,25.5421,25.5506,34348.0
2019-09-13 14:20:00,30.24,30.25,30.23,30.24,13706.0,25.559,25.5675,25.5506,25.559,13706.0
2019-09-13 14:25:00,30.24,30.26,30.23,30.25,28012.0,25.559,25.5759,25.5506,25.5675,28012.0
2019-09-13 14:30:00,30.25,30.28,30.25,30.26,21677.0,25.5675,25.5928,25.5675,25.5759,21677.0
2019-09-13 14:35:00,30.26,30.32,30.25,30.29,53674.0,25.5759,25.6266,25.5675,25.6013,53674.0
2019-09-13 14:40:00,30.29,30.3,30.27,30.29,23642.0,25.6013,25.6097,25.5844,25.6013,23642.0
2019-09-13 14:45:00,30.29,30.3,30.26,30.29,16054.0,25.6013,25.6097,25.5759,25.6013,16054.0
2019-09-13 14:50:00,30.29,30.29,30.26,30.28,56295.0,25.6013,25.6013,25.5759,25.5928,56295.0
2019-09-13 14:55:00,30.27,30.3,30.27,30.28,30534.0,25.5844,25.6097,25.5844,25.5928,30534.0
2019-09-13 15:00:00,30.28,30.28,30.25,30.28,32803.0,25.5928,25.5928,25.5675,25.5928,32803.0
2019-09-13 15:05:00,30.28,30.28,30.24,30.25,49446.0,25.5928,25.5928,25.559,25.5675,49446.0
2019-09-13 15:10:00,30.26,30.28,30.25,30.27,24618.0,25.5759,25.5928,25.5675,25.5844,24618.0
2019-09-13 15:15:00,30.27,30.28,30.25,30.27,46647.0,25.5844,25.5928,25.5675,25.5844,46647.0
2019-09-13 15:20:00,30.27,30.28,30.25,30.27,33644.0,25.5844,25.5928,25.5675,25.5844,33644.0
2019-09-13 15:25:00,30.27,30.3,30.26,30.29,50032.0,25.5844,25.6097,25.5759,25.6013,50032.0
2019-09-13 15:30:00,30.29,30.29,30.26,30.29,58152.0,25.6013,25.6013,25.5759,25.6013,58152.0
2019-09-13 15:35:00,30.29,30.3,30.27,30.28,71224.0,25.6013,25.6097,25.5844,25.5928,71224.0
2019-09-13 15:40:00,30.28,30.29,30.26,30.26,55105.0,25.5928,25.6013,25.5759,25.5759,55105.0
2019-09-13 15:45:00,30.27,30.28,30.22,30.25,71248.0,25.5844,25.5928,25.5421,25.5675,71248.0
2019-09-13 15:50:00,30.25,30.28,30.23,30.24,114665.0,25.5675,25.5928,25.5506,25.559,114665.0
2019-09-13 15:55:00,30.25,30.26,30.15,30.16,296709.0,25.5675,25.5759,25.4829,25.4914,296709.0
2019-09-16 09:30:00,30.0,30.12,29.9,30.1,78848.0,25.3562,25.4576,25.2716,25.4407,78848.0
2019-09-16 09:35:00,30.12,30.12,29.97,30.03,31708.0,25.4576,25.4576,25.3308,25.3815,31708.0
2019-09-16 09:40:00,30.03,30.18,30.02,30.18,38104.0,25.3815,25.5083,25.3731,25.5083,38104.0
2019-09-16 09:45:00,30.17,30.18,30.09,30.16,28035.0,25.4998,25.5083,25.4322,25.4914,28035.0
2019-09-16 09:50:00,30.17,30.25,30.16,30.21,13039.0,25.4998,25.5675,25.4914,25.5336,13039.0
2019-09-16 09:55:00,30.22,30.22,30.11,30.12,16196.0,25.5421,25.5421,25.4491,25.4576,16196.0
2019-09-16 10:00:00,30.12,30.18,30.09,30.12,82205.0,25.4576,25.5083,25.4322,25.4576,82205.0
2019-09-16 10:05:00,30.13,30.14,30.08,30.11,23567.0,25.466,25.4745,25.4238,25.4491,23567.0
2019-09-16 10:10:00,30.11,30.14,30.09,30.12,39373.0,25.4491,25.4745,25.4322,25.4576,39373.0
2019-09-16 10:15:00,30.12,30.16,30.11,30.14,21250.0,25.4576,25.4914,25.4491,25.4745,21250.0
2019-09-16 10:20:00,30.13,30.16,30.13,30.15,21788.0,25.466,25.4914,25.466,25.4829,21788.0
2019-09-16 10:25:00,30.14,30.15,30.09,30.1,65866.0,25.4745,25.4829,25.4322,25.4407,65866.0
2019-09-16 10:30:00,30.1,30.13,30.09,30.12,19323.0,25.4407,25.466,25.4322,25.4576,19323.0
2019-09-16 10:35:00,30.11,30.11,30.07,30.08,54959.0,25.4491,25.4491,25.4153,25.4238,54959.0
2019-09-16 10:40:00,30.07,30.13,30.06,30.11,34959.0,25.4153,25.466,25.4069,25.4491,34959.0
2019-09-16 10:45:00,30.12,30.12,30.09,30.1,26605.0,25.4576,25.4576,25.4322,25.4407,26605.0
2019-09-16 10:50:00,30.1,30.15,30.09,30.1,47287.0,25.4407,25.4829,25.4322,25.4407,47287.0
2019-09-16 10:55:00,30.11,30.15,30.1,30.13,16921.0,25.4491,25.4829,25.4407,25.466,16921.0
2019-09-16 11:00:00,30.14,30.15,30.09,30.13,34145.0,25.4745,25.4829,25.4322,25.466,34145.0
2019-09-16 11:05:00,30.14,30.15,30.12,30.14,13603.0,25.4745,25.4829,25.4576,25.4745,13603.0
2019-09-16 11:10:00,30.15,30.19,30.14,30.19,23198.0,25.4829,25.5167,25.4745,25.5167,23198.0
2019-09-16 11:15:00,30.19,30.2,30.16,30.17,32327.0,25.5167,25.5252,25.4914,25.4998,32327.0
2019-09-16 11:20:00,30.16,30.16,30.12,30.13,39267.0,25.4914,25.4914,25.4576,25.466,39267.0
2019-09-16 11:25:00,30.13,30.17,30.1,30.14,16400.0,25.466,25.4998,25.4407,25.4745,16400.0
2019-09-16 11:30:00,30.15,30.16,30.11,30.12,21504.0,25.4829,25.4914,25.4491,25.4576,21504.0
2019-09-16 11:35:00,30.12,30.15,30.1,30.13,12109.0,25.4576,25.4829,25.4407,25.466,12109.0
2019-09-16 11:40:00,30.13,30.14,30.09,30.1,22151.0,25.466,25.4745,25.4322,25.4407,22151.0
2019-09-16 11:45:00,30.11,30.11,30.07,30.08,26493.0,25.4491,25.4491,25.4153,25.4238,26493.0
2019-09-16 11:50:00,30.08,30.1,30.05,30.09,15463.0,25.4238,25.4407,25.3984,25.4322,15463.0
2019-09-16 11:55:00,30.08,30.1,30.05,30.1,57619.0,25.4238,25.4407,25.3984,25.4407,57619.0
2019-09-16 12:00:00,30.09,30.12,30.09,30.11,15071.0,25.4322,25.4576,25.4322,25.4491,15071.0
2019-09-16 12:05:00,30.11,30.12,30.1,30.11,14160.0,25.4491,25.4576,25.4407,25.4491,14160.0
2019-09-16 12:10:00,30.12,30.15,30.11,30.14,12726.0,25.4576,25.4829,25.4491,25.4745,12726.0
2019-09-16 12:15:00,30.15,30.15,30.11,30.11,21338.0,25.4829,25.4829,25.4491,25.4491,21338.0
2019-09-16 12:20:00,30.11,30.14,30.1,30.13,27728.0,25.4491,25.4745,25.4407,25.466,27728.0
2019-09-16 12:25:00,30.13,30.16,30.13,30.16,12191.0,25.466,25.4914,25.466,25.4914,12191.0
2019-09-16 12:30:00,30.16,30.17,30.14,30.14,16922.0,25.4914,25.4998,25.4745,25.4745,16922.0
2019-09-16 12:35:00,30.14,30.16,30.13,30.15,15217.0,25.4745,25.4914,25.466,25.4829,15217.0
2019-09-16 12:40:00,30.16,30.18,30.11,30.13,26849.0,25.4914,25.5083,25.4491,25.466,26849.0
2019-09-16 12:45:00,30.13,30.16,30.12,30.15,15106.0,25.466,25.4914,25.4576,25.4829,15106.0
2019-09-16 12:50:00,30.15,30.18,30.14,30.15,16392.0,25.4829,25.5083,25.4745,25.4829,16392.0
2019-09-16 12:55:00,30.15,30.17,30.13,30.17,10965.0,25.4829,25.4998,25.466,25.4998,10965.0
2019-09-16 13:00:00,30.17,30.18,30.15,30.17,11113.0,25.4998,25.5083,25.4829,25.4998,11113.0
2019-09-16 13:05:00,30.18,30.18,30.17,30.17,7422.0,25.5083,25.5083,25.4998,25.4998,7422.0
2019-09-16 13:10:00,30.17,30.18,30.17,30.18,9583.0,25.4998,25.5083,25.4998,25.5083,9583.0
2019-09-16 13:15:00,30.18,30.19,30.16,30.16,18053.0,25.5083,25.5167,25.4914,25.4914,18053.0
2019-09-16 13:20:00,30.16,30.18,30.14,30.16,19654.0,25.4914,25.5083,25.4745,25.4914,19654.0
2019-09-16 13:25:00,30.17,30.18,30.16,30.17,14805.0,25.4998,25.5083,25.4914,25.4998,14805.0
2019-09-16 13:30:00,30.18,30.2,30.17,30.19,20841.0,25.5083,25.5252,25.4998,25.5167,20841.0
2019-09-16 13:35:00,30.18,30.21,30.17,30.18,22943.0,25.5083,25.5336,25.4998,25.5083,22943.0
2019-09-16 13:40:00,30.18,30.2,30.17,30.19,14017.0,25.5083,25.5252,25.4998,25.5167,14017.0
2019-09-16 13:45:00,30.19,30.2,30.18,30.2,11928.0,25.5167,25.5252,25.5083,25.5252,11928.0
2019-09-16 13:50:00,30.2,30.22,30.19,30.2,14155.0,25.5252,25.5421,25.5167,25.5252,14155.0
2019-09-16 13:55:00,30.21,30.24,30.2,30.21,17709.0,25.5336,25.559,25.5252,25.5336,17709.0
2019-09-16 14:00:00,30.22,30.25,30.22,30.24,12058.0,25.5421,25.5675,25.5421,25.559,12058.0
2019-09-16 14:05:00,30.23,30.23,30.19,30.2,16978.0,25.5506,25.5506,25.5167,25.5252,16978.0
2019-09-16 14:10:00,30.2,30.22,30.19,30.2,16828.0,25.5252,25.5421,25.5167,25.5252,16828.0
2019-09-16 14:15:00,30.2,30.21,30.18,30.2,17535.0,25.5252,25.5336,25.5083,25.5252,17535.0
2019-09-16 14:20:00,30.2,30.21,30.18,30.19,17761.0,25.5252,25.5336,25.5083,25.5167,17761.0
2019-09-16 14:25:00,30.19,30.21,30.19,30.2,14967.0,25.5167,25.5336,25.5167,25.5252,14967.0
2019-09-16 14:30:00,30.2,30.21,30.18,30.2,18120.0,25.5252,25.5336,25.5083,25.5252,18120.0
2019-09-16 14:35:00,30.2,30.2,30.16,30.17,15726.0,25.5252,25.5252,25.4914,25.4998,15726.0
2019-09-16 14:40:00,30.16,30.17,30.15,30.15,7964.0,25.4914,25.4998,25.4829,25.4829,7964.0
2019-09-16 14:45:00,30.15,30.16,30.13,30.15,33721.0,25.4829,25.4914,25.466,25.4829,33721.0
2019-09-16 14:50:00,30.15,30.18,30.14,30.16,19456.0,25.4829,25.5083,25.4745,25.4914,19456.0
2019-09-16 14:55:00,30.16,30.16,30.15,30.15,13490.0,25.4914,25.4914,25.4829,25.4829,13490.0
2019-09-16 15:00:00,30.15,30.17,30.14,30.16,26659.0,25.4829,25.4998,25.4745,25.4914,26659.0
2019-09-16 15:05:00,30.16,30.16,30.11,30.13,22235.0,25.4914,25.4914,25.4491,25.466,22235.0
2019-09-16 15:10:00,30.12,30.17,30.12,30.16,13034.0,25.4576,25.4998,25.4576,25.4914,13034.0
2019-09-16 15:15:00,30.16,30.17,30.14,30.15,20842.0,25.4914,25.4998,25.4745,25.4829,20842.0
2019-09-16 15:20:00,30.14,30.15,30.1,30.1,20333.0,25.4745,25.4829,25.4407,25.4407,20333.0
2019-09-16 15:25:00,30.1,30.12,30.09,30.1,25927.0,25.4407,25.4576,25.4322,25.4407,25927.0
2019-09-16 15:30:00,30.1,30.13,30.08,30.12,25632.0,25.4407,25.466,25.4238,25.4576,25632.0
2019-09-16 15:35:00,30.12,30.14,30.09,30.11,43527.0,25.4576,25.4745,25.4322,25.4491,43527.0
2019-09-16 15:40:00,30.1,30.1,30.07,30.09,55029.0,25.4407,25.4407,25.4153,25.4322,55029.0
2019-09-16 15:45:00,30.08,30.1,30.05,30.05,48783.0,25.4238,25.4407,25.3984,25.3984,48783.0
2019-09-16 15:50:00,30.06,30.08,30.02,30.03,94476.0,25.4069,25.4238,25.3731,25.3815,94476.0
2019-09-16 15:55:00,30.03,30.06,30.02,30.04,156279.0,25.3815,25.4069,25.3731,25.39,156279.0
2019-09-17 09:30:00,27.86,28.01,27.52,28.0,2537845.0,23.5474,23.6742,23.26,23.6657,2537845.0
2019-09-17 09:35:00,28.0,28.02,27.59,27.89,1366517.0,23.6657,23.6827,23.3192,23.5728,1366517.0
2019-09-17 09:40:00,27.89,27.95,27.65,27.68,838829.0,23.5728,23.6235,23.3699,23.3953,838829.0
2019-09-17 09:45:00,27.68,27.74,27.51,27.62,1092298.0,23.3953,23.446,23.2516,23.3446,1092298.0
2019-09-17 09:50:00,27.62,27.68,27.42,27.67,595870.0,23.3446,23.3953,23.1755,23.3868,595870.0
2019-09-17 09:55:00,27.68,27.81,27.57,27.61,748984.0,23.3953,23.5052,23.3023,23.3361,748984.0
2019-09-17 10:00:00,27.62,27.75,27.51,27.75,667628.0,23.3446,23.4544,23.2516,23.4544,667628.0
2019-09-17 10:05:00,27.75,27.94,27.71,27.92,895463.0,23.4544,23.615,23.4206,23.5981,895463.0
2019-09-17 10:10:00,27.92,28.13,27.83,28.04,677725.0,23.5981,23.7756,23.5221,23.6996,677725.0
2019-09-17 10:15:00,28.04,28.24,27.97,28.01,741683.0,23.6996,23.8686,23.6404,23.6742,741683.0
2019-09-17 10:20:00,28.0,28.05,27.94,28.02,369836.0,23.6657,23.708,23.615,23.6827,369836.0
2019-09-17 10:25:00,28.04,28.14,28.0,28.06,188540.0,23.6996,23.7841,23.6657,23.7165,188540.0
2019-09-17 10:30:00,28.05,28.13,28.0,28.07,353701.0,23.708,23.7756,23.6657,23.7249,353701.0
2019-09-17 10:35:00,28.07,28.21,28.05,28.18,633060.0,23.7249,23.8432,23.708,23.8179,633060.0
2019-09-17 10:40:00,28.18,28.23,28.07,28.09,412808.0,23.8179,23.8601,23.7249,23.7418,412808.0
2019-09-17 10:45:00,28.08,28.1,27.89,27.9,293844.0,23.7334,23.7503,23.5728,23.5812,293844.0
2019-09-17 10:50:00,27.89,27.92,27.82,27.86,355833.0,23.5728,23.5981,23.5136,23.5474,355833.0
2019-09-17 10:55:00,27.87,27.89,27.78,27.8,274821.0,23.5559,23.5728,23.4798,23.4967,274821.0
2019-09-17 11:00:00,27.8,27.89,27.79,27.85,212207.0,23.4967,23.5728,23.4883,23.539,212207.0
2019-09-17 11:05:00,27.86,27.92,27.85,27.91,322666.0,23.5474,23.5981,23.539,23.5897,322666.0
2019-09-17 11:10:00,27.91,27.94,27.86,27.89,615543.0,23.5897,23.615,23.5474,23.5728,615543.0
2019-09-17 11:15:00,27.89,27.9,27.65,27.73,763629.0,23.5728,23.5812,23.3699,23.4375,763629.0
2019-09-17 11:20:00,27.74,27.78,27.6,27.61,419828.0,23.446,23.4798,23.3277,23.3361,419828.0
2019-09-17 11:25:00,27.61,27.64,27.57,27.6,255336.0,23.3361,23.3615,23.3023,23.3277,255336.0
2019-09-17 11:30:00,27.59,27.61,27.54,27.54,192291.0,23.3192,23.3361,23.277,23.277,192291.0
2019-09-17 11:35:00,27.54,27.6,27.52,27.54,112245.0,23.277,23.3277,23.26,23.277,112245.0
2019-09-17 11:40:00,27.55,27.69,27.54,27.68,260847.0,23.2854,23.4037,23.277,23.3953,260847.0
2019-09-17 11:45:00,27.67,27.67,27.61,27.62,94362.0,23.3868,23.3868,23.3361,23.3446,94362.0
2019-09-17 11:50:00,27.63,27.67,27.61,27.61,97905.0,23.353,23.3868,23.3361,23.3361,97905.0
2019-09-17 11:55:00,27.62,27.62,27.56,27.59,205550.0,23.3446,23.3446,23.2939,23.3192,205550.0
2019-09-17 12:00:00,27.6,27.62,27.55,27.61,135569.0,23.3277,23.3446,23.2854,23.3361,135569.0
2019-09-17 12:05:00,27.61,27.66,27.61,27.64,95593.0,23.3361,23.3784,23.3361,23.3615,95593.0
2019-09-17 12:10:00,27.64,27.74,27.63,27.7,189269.0,23.3615,23.446,23.353,23.4122,189269.0
2019-09-17 12:15:00,27.7,27.71,27.66,27.69,83421.0,23.4122,23.4206,23.3784,23.4037,83421.0
2019-09-17 12:20:00,27.68,27.7,27.64,27.68,97129.0,23.3953,23.4122,23.3615,23.3953,97129.0
2019-09-17 12:25:00,27.69,27.7,27.65,27.7,52020.0,23.4037,23.4122,23.3699,23.4122,52020.0
2019-09-17 12:30:00,27.7,27.7,27.65,27.67,81638.0,23.4122,23.4122,23.3699,23.3868,81638.0
2019-09-17 12:35:00,27.67,27.7,27.64,27.7,123497.0,23.3868,23.4122,23.3615,23.4122,123497.0
2019-09-17 12:40:00,27.7,27.71,27.66,27.67,102752.0,23.4122,23.4206,23.3784,23.3868,102752.0
2019-09-17 12:45:00,27.66,27.67,27.63,27.64,89894.0,23.3784,23.3868,23.353,23.3615,89894.0
2019-09-17 12:50:00,27.64,27.67,27.62,27.66,60006.0,23.3615,23.3868,23.3446,23.3784,60006.0
2019-09-17 12:55:00,27.67,27.71,27.66,27.7,107802.0,23.3868,23.4206,23.3784,23.4122,107802.0
2019-09-17 13:00:00,27.69,27.78,27.68,27.78,95598.0,23.4037,23.4798,23.3953,23.4798,95598.0
2019-09-17 13:05:00,27.78,27.86,27.76,27.84,220790.0,23.4798,23.5474,23.4629,23.5305,220790.0
2019-09-17 13:10:00,27.85,27.93,27.84,27.93,322632.0,23.539,23.6066,23.5305,23.6066,322632.0
2019-09-17 13:15:00,27.93,27.95,27.83,27.85,118042.0,23.6066,23.6235,23.5221,23.539,118042.0
2019-09-17 13:20:00,27.85,27.85,27.8,27.85,81580.0,23.539,23.539,23.4967,23.539,81580.0
2019-09-17 13:25:00,27.84,27.89,27.84,27.86,80660.0,23.5305,23.5728,23.5305,23.5474,80660.0
2019-09-17 13:30:00,27.86,27.91,27.85,27.87,74233.0,23.5474,23.5897,23.539,23.5559,74233.0
2019-09-17 13:35:00,27.87,27.89,27.82,27.82,67791.0,23.5559,23.5728,23.5136,23.5136,67791.0
2019-09-17 13:40:00,27.83,27.87,27.81,27.85,62663.0,23.5221,23.5559,23.5052,23.539,62663.0
2019-09-17 13:45:00,27.85,27.85,27.81,27.82,72219.0,23.539,23.539,23.5052,23.5136,72219.0
2019-09-17 13:50:00,27.83,27.83,27.73,27.74,123125.0,23.5221,23.5221,23.4375,23.446,123125.0
2019-09-17 13:55:00,27.74,27.82,27.73,27.81,80094.0,23.446,23.5136,23.4375,23.5052,80094.0
2019-09-17 14:00:00,27.81,27.85,27.79,27.8,71277.0,23.5052,23.539,23.4883,23.4967,71277.0
2019-09-17 14:05:00,27.8,27.81,27.72,27.72,53047.0,23.4967,23.5052,23.4291,23.4291,53047.0
2019-09-17 14:10:00,27.72,27.78,27.71,27.75,147708.0,23.4291,23.4798,23.4206,23.4544,147708.0
2019-09-17 14:15:00,27.76,27.84,27.74,27.83,482798.0,23.4629,23.5305,23.446,23.5221,482798.0
2019-09-17 14:20:00,27.83,27.85,27.78,27.83,124000.0,23.5221,23.539,23.4798,23.5221,124000.0
2019-09-17 14:25:00,27.83,27.86,27.74,27.77,155394.0,23.5221,23.5474,23.446,23.4713,155394.0
2019-09-17 14:30:00,27.76,27.83,27.76,27.81,93969.0,23.4629,23.5221,23.4629,23.5052,93969.0
2019-09-17 14:35:00,27.82,27.82,27.77,27.78,108188.0,23.5136,23.5136,23.4713,23.4798,108188.0
2019-09-17 14:40:00,27.79,27.79,27.76,27.78,79794.0,23.4883,23.4883,23.4629,23.4798,79794.0
2019-09-17 14:45:00,27.78,27.83,27.77,27.82,81359.0,23.4798,23.5221,23.4713,23.5136,81359.0
2019-09-17 14:50:00,27.83,27.87,27.81,27.84,131135.0,23.5221,23.5559,23.5052,23.5305,131135.0
2019-09-17 14:55:00,27.84,27.86,27.82,27.85,83784.0,23.5305,23.5474,23.5136,23.539,83784.0
2019-09-17 15:00:00,27.85,27.89,27.84,27.87,110090.0,23.539,23.5728,23.5305,23.5559,110090.0
2019-09-17 15:05:00,27.87,27.9,27.86,27.88,156276.0,23.5559,23.5812,23.5474,23.5643,156276.0
2019-09-17 15:10:00,27.88,27.92,27.87,27.9,161118.0,23.5643,23.5981,23.5559,23.5812,161118.0
2019-09-17 15:15:00,27.91,27.95,27.89,27.93,182563.0,23.5897,23.6235,23.5728,23.6066,182563.0
2019-09-17 15:20:00,27.94,28.02,27.93,28.02,704248.0,23.615,23.6827,23.6066,23.6827,704248.0
2019-09-17 15:25:00,28.02,28.11,28.01,28.05,236323.0,23.6827,23.7587,23.6742,23.708,236323.0
2019-09-17 15:30:00,28.05,28.07,28.01,28.01,183470.0,23.708,23.7249,23.6742,23.6742,183470.0
2019-09-17 15:35:00,28.01,28.14,28.0,28.13,239839.0,23.6742,23.7841,23.6657,23.7756,239839.0
2019-09-17 15:40:00,28.13,28.21,28.12,28.18,345244.0,23.7756,23.8432,23.7672,23.8179,345244.0
2019-09-17 15:45:00,28.18,28.27,28.18,28.25,409434.0,23.8179,23.894,23.8179,23.877,409434.0
2019-09-17 15:50:00,28.25,28.26,28.19,28.24,635953.0,23.877,23.8855,23.8263,23.8686,635953.0
2019-09-17 15:55:00,28.24,28.29,28.17,28.24,966513.0,23.8686,23.9109,23.8094,23.8686,966513.0
2019-09-18 09:30:00,28.23,28.24,28.0,28.0,171581.0,23.8601,23.8686,23.6657,23.6657,171581.0
2019-09-18 09:35:00,28.01,28.1,27.95,28.09,183101.0,23.6742,23.7503,23.6235,23.7418,183101.0
2019-09-18 09:40:00,28.08,28.11,28.03,28.11,46257.0,23.7334,23.7587,23.6911,23.7587,46257.0
2019-09-18 09:45:00,28.12,28.13,28.06,28.06,59196.0,23.7672,23.7756,23.7165,23.7165,59196.0
2019-09-18 09:50:00,28.06,28.06,27.92,27.97,124149.0,23.7165,23.7165,23.5981,23.6404,124149.0
2019-09-18 09:55:00,27.96,27.98,27.88,27.92,90234.0,23.6319,23.6488,23.5643,23.5981,90234.0
2019-09-18 10:00:00,27.92,27.93,27.82,27.83,61065.0,23.5981,23.6066,23.5136,23.5221,61065.0
2019-09-18 10:05:00,27.82,27.88,27.81,27.86,79262.0,23.5136,23.5643,23.5052,23.5474,79262.0
2019-09-18 10:10:00,27.86,27.88,27.82,27.86,200002.0,23.5474,23.5643,23.5136,23.5474,200002.0
2019-09-18 10:15:00,27.87,27.96,27.86,27.92,132998.0,23.5559,23.6319,23.5474,23.5981,132998.0
2019-09-18 10:20:00,27.92,27.96,27.87,27.93,73894.0,23.5981,23.6319,23.5559,23.6066,73894.0
2019-09-18 10:25:00,27.94,27.99,27.9,27.99,189782.0,23.615,23.6573,23.5812,23.6573,189782.0
2019-09-18 10:30:00,27.99,28.07,27.97,28.05,112435.0,23.6573,23.7249,23.6404,23.708,112435.0
2019-09-18 10:35:00,28.05,28.15,28.04,28.14,156866.0,23.708,23.7925,23.6996,23.7841,156866.0
2019-09-18 10:40:00,28.14,28.19,28.11,28.17,126475.0,23.7841,23.8263,23.7587,23.8094,126475.0
2019-09-18 10:45:00,28.18,28.23,28.16,28.18,441979.0,23.8179,23.8601,23.801,23.8179,441979.0
2019-09-18 10:50:00,28.18,28.23,28.12,28.13,130898.0,23.8179,23.8601,23.7672,23.7756,130898.0
2019-09-18 10:55:00,28.12,28.16,28.11,28.12,93359.0,23.7672,23.801,23.7587,23.7672,93359.0
2019-09-18 11:00:00,28.12,28.13,28.04,28.05,85116.0,23.7672,23.7756,23.6996,23.708,85116.0
2019-09-18 11:05:00,28.05,28.1,28.05,28.06,71215.0,23.708,23.7503,23.708,23.7165,71215.0
2019-09-18 11:10:00,28.06,28.1,28.01,28.01,68867.0,23.7165,23.7503,23.6742,23.6742,68867.0
2019-09-18 11:15:00,28.01,28.05,28.0,28.01,74834.0,23.6742,23.708,23.6657,23.6742,74834.0
2019-09-18 11:20:00,28.01,28.04,27.99,28.0,65303.0,23.6742,23.6996,23.6573,23.6657,65303.0
2019-09-18 11:25:00,28.0,28.01,27.94,27.95,37841.0,23.6657,23.6742,23.615,23.6235,37841.0
2019-09-18 11:30:00,27.95,27.96,27.9,27.92,29982.0,23.6235,23.6319,23.5812,23.5981,29982.0
2019-09-18 11:35:00,27.91,28.01,27.91,28.01,49852.0,23.5897,23.6742,23.5897,23.6742,49852.0
2019-09-18 11:40:00,28.0,28.01,27.98,27.99,24622.0,23.6657,23.6742,23.6488,23.6573,24622.0
2019-09-18 11:45:00,27.99,28.02,27.98,28.0,64512.0,23.6573,23.6827,23.6488,23.6657,64512.0
2019-09-18 11:50:00,27.99,28.03,27.99,28.01,46332.0,23.6573,23.6911,23.6573,23.6742,46332.0
2019-09-18 11:55:00,28.01,28.02,27.99,28.01,39554.0,23.6742,23.6827,23.6573,23.6742,39554.0
2019-09-18 12:00:00,28.01,28.02,27.99,27.99,20601.0,23.6742,23.6827,23.6573,23.6573,20601.0
2019-09-18 12:05:00,28.0,28.01,27.99,28.0,36948.0,23.6657,23.6742,23.6573,23.6657,36948.0
2019-09-18 12:10:00,28.0,28.0,27.96,27.96,38803.0,23.6657,23.6657,23.6319,23.6319,38803.0
2019-09-18 12:15:00,27.97,27.97,27.93,27.94,26398.0,23.6404,23.6404,23.6066,23.615,26398.0
2019-09-18 12:20:00,27.94,27.95,27.92,27.95,28695.0,23.615,23.6235,23.5981,23.6235,28695.0
2019-09-18 12:25:00,27.94,27.94,27.91,27.92,12435.0,23.615,23.615,23.5897,23.5981,12435.0
2019-09-18 12:30:00,27.91,27.92,27.9,27.9,16523.0,23.5897,23.5981,23.5812,23.5812,16523.0
2019-09-18 12:35:00,27.91,27.92,27.9,27.91,20950.0,23.5897,23.5981,23.5812,23.5897,20950.0
2019-09-18 12:40:00,27.9,27.93,27.9,27.92,20780.0,23.5812,23.6066,23.5812,23.5981,20780.0
2019-09-18 12:45:00,27.92,27.98,27.91,27.96,118582.0,23.5981,23.6488,23.5897,23.6319,118582.0
2019-09-18 12:50:00,27.96,27.97,27.94,27.97,36677.0,23.6319,23.6404,23.615,23.6404,36677.0
2019-09-18 12:55:00,27.97,27.98,27.94,27.95,98104.0,23.6404,23.6488,23.615,23.6235,98104.0
2019-09-18 13:00:00,27.94,27.95,27.9,27.93,65482.0,23.615,23.6235,23.5812,23.6066,65482.0
2019-09-18 13:05:00,27.92,27.94,27.91,27.93,32429.0,23.5981,23.615,23.5897,23.6066,32429.0
2019-09-18 13:10:00,27.93,27.93,27.9,27.9,154428.0,23.6066,23.6066,23.5812,23.5812,154428.0
2019-09-18 13:15:00,27.91,27.91,27.83,27.87,84527.0,23.5897,23.5897,23.5221,23.5559,84527.0
2019-09-18 13:20:00,27.87,27.89,27.86,27.87,28948.0,23.5559,23.5728,23.5474,23.5559,28948.0
2019-09-18 13:25:00,27.87,27.87,27.84,27.85,21336.0,23.5559,23.5559,23.5305,23.539,21336.0
2019-09-18 13:30:00,27.84,27.89,27.84,27.88,214947.0,23.5305,23.5728,23.5305,23.5643,214947.0
2019-09-18 13:35:00,27.88,27.91,27.88,27.9,58579.0,23.5643,23.5897,23.5643,23.5812,58579.0
2019-09-18 13:40:00,27.9,27.91,27.88,27.89,46728.0,23.5812,23.5897,23.5643,23.5728,46728.0
2019-09-18 13:45:00,27.89,27.9,27.88,27.89,26247.0,23.5728,23.5812,23.5643,23.5728,26247.0
2019-09-18 13:50:00,27.89,27.89,27.86,27.89,31386.0,23.5728,23.5728,23.5474,23.5728,31386.0
2019-09-18 13:55:00,27.89,27.89,27.85,27.88,29775.0,23.5728,23.5728,23.539,23.5643,29775.0
2019-09-18 14:00:00,27.89,27.94,27.77,27.83,74320.0,23.5728,23.615,23.4713,23.5221,74320.0
2019-09-18 14:05:00,27.83,27.95,27.83,27.84,69052.0,23.5221,23.6235,23.5221,23.5305,69052.0
2019-09-18 14:10:00,27.84,27.84,27.71,27.72,63937.0,23.5305,23.5305,23.4206,23.4291,63937.0
2019-09-18 14:15:00,27.72,27.79,27.69,27.7,303082.0,23.4291,23.4883,23.4037,23.4122,303082.0
2019-09-18 14:20:00,27.71,27.74,27.67,27.72,63427.0,23.4206,23.446,23.3868,23.4291,63427.0
2019-09-18 14:25:00,27.72,27.76,27.7,27.73,67754.0,23.4291,23.4629,23.4122,23.4375,67754.0
2019-09-18 14:30:00,27.74,27.74,27.67,27.72,52281.0,23.446,23.446,23.3868,23.4291,52281.0
2019-09-18 14:35:00,27.72,27.72,27.64,27.67,45396.0,23.4291,23.4291,23.3615,23.3868,45396.0
2019-09-18 14:40:00,27.66,27.69,27.61,27.66,230712.0,23.3784,23.4037,23.3361,23.3784,230712.0
2019-09-18 14:45:00,27.66,27.66,27.6,27.64,66699.0,23.3784,23.3784,23.3277,23.3615,66699.0
2019-09-18 14:50:00,27.63,27.71,27.62,27.7,189944.0,23.353,23.4206,23.3446,23.4122,189944.0
2019-09-18 14:55:00,27.69,27.7,27.62,27.65,63256.0,23.4037,23.4122,23.3446,23.3699,63256.0
2019-09-18 15:00:00,27.65,27.7,27.64,27.66,60629.0,23.3699,23.4122,23.3615,23.3784,60629.0
2019-09-18 15:05:00,27.66,27.71,27.65,27.68,52878.0,23.3784,23.4206,23.3699,23.3953,52878.0
2019-09-18 15:10:00,27.68,27.74,27.68,27.71,82453.0,23.3953,23.446,23.3953,23.4206,82453.0
2019-09-18 15:15:00,27.71,27.76,27.69,27.76,103979.0,23.4206,23.4629,23.4037,23.4629,103979.0
2019-09-18 15:20:00,27.76,27.8,27.75,27.8,136281.0,23.4629,23.4967,23.4544,23.4967,136281.0
2019-09-18 15:25:00,27.8,27.8,27.72,27.75,83869.0,23.4967,23.4967,23.4291,23.4544,83869.0
2019-09-18 15:30:00,27.75,27.85,27.75,27.85,83618.0,23.4544,23.539,23.4544,23.539,83618.0
2019-09-18 15:35:00,27.84,27.87,27.82,27.84,91875.0,23.5305,23.5559,23.5136,23.5305,91875.0
2019-09-18 15:40:00,27.83,27.9,27.83,27.9,158377.0,23.5221,23.5812,23.5221,23.5812,158377.0
2019-09-18 15:45:00,27.9,27.93,27.88,27.93,184741.0,23.5812,23.6066,23.5643,23.6066,184741.0
2019-09-18 15:50:00,27.93,27.93,27.85,27.88,241527.0,23.6066,23.6066,23.539,23.5643,241527.0
2019-09-18 15:55:00,27.88,27.92,27.88,27.9,306323.0,23.5643,23.5981,23.5643,23.5812,306323.0
2019-09-19 09:30:00,27.94,27.96,27.83,27.96,107525.0,23.615,23.6319,23.5221,23.6319,107525.0
2019-09-19 09:35:00,27.94,27.94,27.82,27.86,99115.0,23.615,23.615,23.5136,23.5474,99115.0
2019-09-19 09:40:00,27.85,27.85,27.74,27.81,111170.0,23.539,23.539,23.446,23.5052,111170.0
2019-09-19 09:45:00,27.8,27.86,27.79,27.86,58591.0,23.4967,23.5474,23.4883,23.5474,58591.0
2019-09-19 09:50:00,27.86,27.89,27.83,27.88,46888.0,23.5474,23.5728,23.5221,23.5643,46888.0
2019-09-19 09:55:00,27.88,27.88,27.84,27.86,52558.0,23.5643,23.5643,23.5305,23.5474,52558.0
2019-09-19 10:00:00,27.87,27.91,27.86,27.9,38295.0,23.5559,23.5897,23.5474,23.5812,38295.0
2019-09-19 10:05:00,27.9,27.96,27.89,27.91,101834.0,23.5812,23.6319,23.5728,23.5897,101834.0
2019-09-19 10:10:00,27.91,27.93,27.78,27.8,177525.0,23.5897,23.6066,23.4798,23.4967,177525.0
2019-09-19 10:15:00,27.8,27.87,27.8,27.86,47580.0,23.4967,23.5559,23.4967,23.5474,47580.0
2019-09-19 10:20:00,27.87,27.89,27.81,27.89,58522.0,23.5559,23.5728,23.5052,23.5728,58522.0
2019-09-19 10:25:00,27.89,27.9,27.85,27.85,24656.0,23.5728,23.5812,23.539,23.539,24656.0
2019-09-19 10:30:00,27.85,27.94,27.84,27.94,36455.0,23.539,23.615,23.5305,23.615,36455.0
2019-09-19 10:35:00,27.94,27.94,27.9,27.92,29440.0,23.615,23.615,23.5812,23.5981,29440.0
2019-09-19 10:40:00,27.92,27.94,27.89,27.91,22790.0,23.5981,23.615,23.5728,23.5897,22790.0
2019-09-19 10:45:00,27.91,27.92,27.89,27.92,27302.0,23.5897,23.5981,23.5728,23.5981,27302.0
2019-09-19 10:50:00,27.92,27.95,27.9,27.91,32540.0,23.5981,23.6235,23.5812,23.5897,32540.0
2019-09-19 10:55:00,27.91,27.91,27.83,27.84,50960.0,23.5897,23.5897,23.5221,23.5305,50960.0
2019-09-19 11:00:00,27.85,27.92,27.84,27.91,49871.0,23.539,23.5981,23.5305,23.5897,49871.0
2019-09-19 11:05:00,27.9,27.94,27.9,27.92,28798.0,23.5812,23.615,23.5812,23.5981,28798.0
2019-09-19 11:10:00,27.92,27.95,27.89,27.92,33272.0,23.5981,23.6235,23.5728,23.5981,33272.0
2019-09-19 11:15:00,27.91,27.95,27.89,27.95,53474.0,23.5897,23.6235,23.5728,23.6235,53474.0
2019-09-19 11:20:00,27.95,27.95,27.9,27.9,47241.0,23.6235,23.6235,23.5812,23.5812,47241.0
2019-09-19 11:25:00,27.9,27.92,27.9,27.91,16580.0,23.5812,23.5981,23.5812,23.5897,16580.0
2019-09-19 11:30:00,27.9,27.94,27.9,27.93,48595.0,23.5812,23.615,23.5812,23.6066,48595.0
2019-09-19 11:35:00,27.93,27.95,27.9,27.9,69495.0,23.6066,23.6235,23.5812,23.5812,69495.0
2019-09-19 11:40:00,27.9,27.92,27.87,27.88,32218.0,23.5812,23.5981,23.5559,23.5643,32218.0
2019-09-19 11:45:00,27.88,27.89,27.84,27.84,56235.0,23.5643,23.5728,23.5305,23.5305,56235.0
2019-09-19 11:50:00,27.84,27.91,27.82,27.91,78173.0,23.5305,23.5897,23.5136,23.5897,78173.0
2019-09-19 11:55:00,27.9,27.9,27.88,27.89,30022.0,23.5812,23.5812,23.5643,23.5728,30022.0
2019-09-19 12:00:00,27.9,27.93,27.86,27.88,30786.0,23.5812,23.6066,23.5474,23.5643,30786.0
2019-09-19 12:05:00,27.89,27.91,27.87,27.9,23523.0,23.5728,23.5897,23.5559,23.5812,23523.0
2019-09-19 12:10:00,27.89,27.9,27.89,27.89,21063.0,23.5728,23.5812,23.5728,23.5728,21063.0
2019-09-19 12:15:00,27.88,27.88,27.84,27.87,31103.0,23.5643,23.5643,23.5305,23.5559,31103.0
2019-09-19 12:20:00,27.87,27.88,27.82,27.83,29392.0,23.5559,23.5643,23.5136,23.5221,29392.0
2019-09-19 12:25:00,27.84,27.87,27.83,27.84,58913.0,23.5305,23.5559,23.5221,23.5305,58913.0
2019-09-19 12:30:00,27.84,27.88,27.83,27.87,26298.0,23.5305,23.5643,23.5221,23.5559,26298.0
2019-09-19 12:35:00,27.87,27.91,27.85,27.91,30582.0,23.5559,23.5897,23.539,23.5897,30582.0
2019-09-19 12:40:00,27.9,27.92,27.89,27.9,21764.0,23.5812,23.5981,23.5728,23.5812,21764.0
2019-09-19 12:45:00,27.91,27.94,27.9,27.91,20166.0,23.5897,23.615,23.5812,23.5897,20166.0
2019-09-19 12:50:00,27.91,27.92,27.89,27.9,45216.0,23.5897,23.5981,23.5728,23.5812,45216.0
2019-09-19 12:55:00,27.89,27.91,27.88,27.89,24755.0,23.5728,23.5897,23.5643,23.5728,24755.0
2019-09-19 13:00:00,27.89,27.92,27.89,27.92,23514.0,23.5728,23.5981,23.5728,23.5981,23514.0
2019-09-19 13:05:00,27.92,27.93,27.86,27.88,26517.0,23.5981,23.6066,23.5474,23.5643,26517.0
2019-09-19 13:10:00,27.88,27.9,27.87,27.89,24224.0,23.5643,23.5812,23.5559,23.5728,24224.0
2019-09-19 13:15:00,27.9,27.93,27.9,27.93,55573.0,23.5812,23.6066,23.5812,23.6066,55573.0
2019-09-19 13:20:00,27.92,27.92,27.89,27.91,44218.0,23.5981,23.5981,23.5728,23.5897,44218.0
2019-09-19 13:25:00,27.9,27.91,27.84,27.84,26193.0,23.5812,23.5897,23.5305,23.5305,26193.0
2019-09-19 13:30:00,27.84,27.85,27.79,27.79,88354.0,23.5305,23.539,23.4883,23.4883,88354.0
2019-09-19 13:35:00,27.79,27.83,27.77,27.83,69520.0,23.4883,23.5221,23.4713,23.5221,69520.0
2019-09-19 13:40:00,27.83,27.84,27.77,27.79,48870.0,23.5221,23.5305,23.4713,23.4883,48870.0
2019-09-19 13:45:00,27.79,27.81,27.78,27.79,20196.0,23.4883,23.5052,23.4798,23.4883,20196.0
2019-09-19 13:50:00,27.79,27.81,27.78,27.78,25201.0,23.4883,23.5052,23.4798,23.4798,25201.0
2019-09-19 13:55:00,27.78,27.78,27.75,27.76,21092.0,23.4798,23.4798,23.4544,23.4629,21092.0
2019-09-19 14:00:00,27.76,27.77,27.75,27.75,20336.0,23.4629,23.4713,23.4544,23.4544,20336.0
2019-09-19 14:05:00,27.75,27.77,27.74,27.75,28845.0,23.4544,23.4713,23.446,23.4544,28845.0
2019-09-19 14:10:00,27.75,27.79,27.74,27.79,55696.0,23.4544,23.4883,23.446,23.4883,55696.0
2019-09-19 14:15:00,27.79,27.83,27.78,27.83,47467.0,23.4883,23.5221,23.4798,23.5221,47467.0
2019-09-19 14:20:00,27.83,27.84,27.81,27.83,61461.0,23.5221,23.5305,23.5052,23.5221,61461.0
2019-09-19 14:25:00,27.82,27.84,27.81,27.84,41495.0,23.5136,23.5305,23.5052,23.5305,41495.0
2019-09-19 14:30:00,27.84,27.87,27.83,27.86,81402.0,23.5305,23.5559,23.5221,23.5474,81402.0
2019-09-19 14:35:00,27.86,27.87,27.78,27.81,95591.0,23.5474,23.5559,23.4798,23.5052,95591.0
2019-09-19 14:40:00,27.82,27.83,27.77,27.78,25430.0,23.5136,23.5221,23.4713,23.4798,25430.0
2019-09-19 14:45:00,27.78,27.78,27.74,27.76,45807.0,23.4798,23.4798,23.446,23.4629,45807.0
2019-09-19 14:50:00,27.76,27.77,27.76,27.76,22790.0,23.4629,23.4713,23.4629,23.4629,22790.0
2019-09-19 14:55:00,27.76,27.8,27.76,27.78,75169.0,23.4629,23.4967,23.4629,23.4798,75169.0
2019-09-19 15:00:00,27.78,27.79,27.74,27.75,26215.0,23.4798,23.4883,23.446,23.4544,26215.0
2019-09-19 15:05:00,27.75,27.76,27.71,27.72,42394.0,23.4544,23.4629,23.4206,23.4291,42394.0
2019-09-19 15:10:00,27.72,27.73,27.7,27.71,30568.0,23.4291,23.4375,23.4122,23.4206,30568.0
2019-09-19 15:15:00,27.72,27.73,27.69,27.7,65477.0,23.4291,23.4375,23.4037,23.4122,65477.0
2019-09-19 15:20:00,27.7,27.77,27.7,27.76,69857.0,23.4122,23.4713,23.4122,23.4629,69857.0
2019-09-19 15:25:00,27.77,27.77,27.75,27.76,40204.0,23.4713,23.4713,23.4544,23.4629,40204.0
2019-09-19 15:30:00,27.75,27.76,27.69,27.7,64839.0,23.4544,23.4629,23.4037,23.4122,64839.0
2019-09-19 15:35:00,27.7,27.71,27.69,27.69,118201.0,23.4122,23.4206,23.4037,23.4037,118201.0
2019-09-19 15:40:00,27.69,27.7,27.65,27.66,66010.0,23.4037,23.4122,23.3699,23.3784,66010.0
2019-09-19 15:45:00,27.65,27.68,27.63,27.68,136109.0,23.3699,23.3953,23.353,23.3953,136109.0
2019-09-19 15:50:00,27.68,27.68,27.59,27.6,133979.0,23.3953,23.3953,23.3192,23.3277,133979.0
2019-09-19 15:55:00,27.61,27.65,27.59,27.6,231514.0,23.3361,23.3699,23.3192,23.3277,231514.0
2019-09-20 09:30:00,27.68,27.86,27.68,27.84,806132.0,23.3953,23.5474,23.3953,23.5305,806132.0
2019-09-20 09:35:00,27.83,27.85,27.7,27.75,46335.0,23.5221,23.539,23.4122,23.4544,46335.0
2019-09-20 09:40:00,27.74,27.78,27.72,27.75,34105.0,23.446,23.4798,23.4291,23.4544,34105.0
2019-09-20 09:45:00,27.76,27.77,27.69,27.7,18853.0,23.4629,23.4713,23.4037,23.4122,18853.0
2019-09-20 09:50:00,27.7,27.75,27.7,27.71,35868.0,23.4122,23.4544,23.4122,23.4206,35868.0
2019-09-20 09:55:00,27.71,27.73,27.68,27.69,35037.0,23.4206,23.4375,23.3953,23.4037,35037.0
2019-09-20 10:00:00,27.7,27.74,27.69,27.74,39576.0,23.4122,23.446,23.4037,23.446,39576.0
2019-09-20 10:05:00,27.74,27.77,27.71,27.76,25839.0,23.446,23.4713,23.4206,23.4629,25839.0
2019-09-20 10:10:00,27.75,27.81,27.74,27.77,23563.0,23.4544,23.5052,23.446,23.4713,23563.0
2019-09-20 10:15:00,27.78,27.8,27.75,27.78,27018.0,23.4798,23.4967,23.4544,23.4798,27018.0
2019-09-20 10:20:00,27.78,27.81,27.78,27.8,25296.0,23.4798,23.5052,23.4798,23.4967,25296.0
2019-09-20 10:25:00,27.81,27.88,27.8,27.87,43264.0,23.5052,23.5643,23.4967,23.5559,43264.0
2019-09-20 10:30:00,27.86,27.93,27.86,27.93,30271.0,23.5474,23.6066,23.5474,23.6066,30271.0
2019-09-20 10:35:00,27.93,27.95,27.88,27.89,39081.0,23.6066,23.6235,23.5643,23.5728,39081.0
2019-09-20 10:40:00,27.89,27.91,27.88,27.88,28146.0,23.5728,23.5897,23.5643,23.5643,28146.0
2019-09-20 10:45:00,27.88,27.9,27.87,27.89,23000.0,23.5643,23.5812,23.5559,23.5728,23000.0
2019-09-20 10:50:00,27.89,27.9,27.86,27.87,39932.0,23.5728,23.5812,23.5474,23.5559,39932.0
2019-09-20 10:55:00,27.87,27.95,27.86,27.93,65109.0,23.5559,23.6235,23.5474,23.6066,65109.0
2019-09-20 11:00:00,27.94,27.98,27.91,27.97,29679.0,23.615,23.6488,23.5897,23.6404,29679.0
2019-09-20 11:05:00,27.98,28.02,27.96,28.01,78708.0,23.6488,23.6827,23.6319,23.6742,78708.0
2019-09-20 11:10:00,28.02,28.04,28.0,28.02,44512.0,23.6827,23.6996,23.6657,23.6827,44512.0
2019-09-20 11:15:00,28.01,28.05,27.97,27.98,39691.0,23.6742,23.708,23.6404,23.6488,39691.0
2019-09-20 11:20:00,27.99,28.02,27.97,28.01,30829.0,23.6573,23.6827,23.6404,23.6742,30829.0
2019-09-20 11:25:00,28.01,28.03,28.0,28.01,23037.0,23.6742,23.6911,23.6657,23.6742,23037.0
2019-09-20 11:30:00,28.01,28.06,28.0,28.05,23470.0,23.6742,23.7165,23.6657,23.708,23470.0
2019-09-20 11:35:00,28.05,28.06,28.02,28.02,44129.0,23.708,23.7165,23.6827,23.6827,44129.0
2019-09-20 11:40:00,28.02,28.04,28.0,28.0,36951.0,23.6827,23.6996,23.6657,23.6657,36951.0
2019-09-20 11:45:00,28.01,28.03,28.0,28.03,24000.0,23.6742,23.6911,23.6657,23.6911,24000.0
2019-09-20 11:50:00,28.03,28.05,28.01,28.05,18169.0,23.6911,23.708,23.6742,23.708,18169.0
2019-09-20 11:55:00,28.04,28.07,28.04,28.05,20185.0,23.6996,23.7249,23.6996,23.708,20185.0
2019-09-20 12:00:00,28.05,28.1,28.05,28.09,25668.0,23.708,23.7503,23.708,23.7418,25668.0
2019-09-20 12:05:00,28.08,28.12,28.07,28.09,125187.0,23.7334,23.7672,23.7249,23.7418,125187.0
2019-09-20 12:10:00,28.09,28.14,28.08,28.13,36956.0,23.7418,23.7841,23.7334,23.7756,36956.0
2019-09-20 12:15:00,28.13,28.13,28.09,28.09,28357.0,23.7756,23.7756,23.7418,23.7418,28357.0
2019-09-20 12:20:00,28.09,28.11,28.08,28.08,19697.0,23.7418,23.7587,23.7334,23.7334,19697.0
2019-09-20 12:25:00,28.09,28.1,28.07,28.09,21905.0,23.7418,23.7503,23.7249,23.7418,21905.0
2019-09-20 12:30:00,28.1,28.1,28.03,28.04,15316.0,23.7503,23.7503,23.6911,23.6996,15316.0
2019-09-20 12:35:00,28.04,28.07,28.03,28.06,32230.0,23.6996,23.7249,23.6911,23.7165,32230.0
2019-09-20 12:40:00,28.06,28.07,28.04,28.06,9744.0,23.7165,23.7249,23.6996,23.7165,9744.0
2019-09-20 12:45:00,28.05,28.07,28.03,28.04,34399.0,23.708,23.7249,23.6911,23.6996,34399.0
2019-09-20 12:50:00,28.04,28.05,28.04,28.05,14155.0,23.6996,23.708,23.6996,23.708,14155.0
2019-09-20 12:55:00,28.04,28.04,28.02,28.03,18526.0,23.6996,23.6996,23.6827,23.6911,18526.0
2019-09-20 13:00:00,28.03,28.05,28.02,28.03,28887.0,23.6911,23.708,23.6827,23.6911,28887.0
2019-09-20 13:05:00,28.03,28.04,28.02,28.02,13835.0,23.6911,23.6996,23.6827,23.6827,13835.0
2019-09-20 13:10:00,28.03,28.03,27.82,27.82,220303.0,23.6911,23.6911,23.5136,23.5136,220303.0
2019-09-20 13:15:00,27.82,27.89,27.72,27.88,105427.0,23.5136,23.5728,23.4291,23.5643,105427.0
2019-09-20 13:20:00,27.88,27.88,27.82,27.85,37655.0,23.5643,23.5643,23.5136,23.539,37655.0
2019-09-20 13:25:00,27.85,27.86,27.81,27.84,28485.0,23.539,23.5474,23.5052,23.5305,28485.0
2019-09-20 13:30:00,27.84,27.84,27.79,27.8,29494.0,23.5305,23.5305,23.4883,23.4967,29494.0
2019-09-20 13:35:00,27.81,27.89,27.81,27.86,133175.0,23.5052,23.5728,23.5052,23.5474,133175.0
2019-09-20 13:40:00,27.86,27.9,27.84,27.87,149126.0,23.5474,23.5812,23.5305,23.5559,149126.0
2019-09-20 13:45:00,27.87,27.89,27.84,27.85,36756.0,23.5559,23.5728,23.5305,23.539,36756.0
2019-09-20 13:50:00,27.84,27.85,27.79,27.79,26895.0,23.5305,23.539,23.4883,23.4883,26895.0
2019-09-20 13:55:00,27.8,27.84,27.78,27.82,50999.0,23.4967,23.5305,23.4798,23.5136,50999.0
2019-09-20 14:00:00,27.82,27.85,27.8,27.82,64764.0,23.5136,23.539,23.4967,23.5136,64764.0
2019-09-20 14:05:00,27.82,27.85,27.81,27.83,24456.0,23.5136,23.539,23.5052,23.5221,24456.0
2019-09-20 14:10:00,27.83,27.85,27.8,27.81,19518.0,23.5221,23.539,23.4967,23.5052,19518.0
2019-09-20 14:15:00,27.81,27.87,27.81,27.86,28462.0,23.5052,23.5559,23.5052,23.5474,28462.0
2019-09-20 14:20:00,27.86,27.94,27.86,27.94,69016.0,23.5474,23.615,23.5474,23.615,69016.0
2019-09-20 14:25:00,27.93,27.95,27.9,27.93,51426.0,23.6066,23.6235,23.5812,23.6066,51426.0
2019-09-20 14:30:00,27.93,27.95,27.9,27.95,21233.0,23.6066,23.6235,23.5812,23.6235,21233.0
2019-09-20 14:35:00,27.95,27.96,27.93,27.94,19123.0,23.6235,23.6319,23.6066,23.615,19123.0
2019-09-20 14:40:00,27.94,27.95,27.89,27.91,12804.0,23.615,23.6235,23.5728,23.5897,12804.0
2019-09-20 14:45:00,27.91,27.92,27.89,27.89,19265.0,23.5897,23.5981,23.5728,23.5728,19265.0
2019-09-20 14:50:00,27.89,27.9,27.88,27.89,12857.0,23.5728,23.5812,23.5643,23.5728,12857.0
2019-09-20 14:55:00,27.89,27.9,27.85,27.87,30630.0,23.5728,23.5812,23.539,23.5559,30630.0
2019-09-20 15:00:00,27.87,27.9,27.86,27.89,23280.0,23.5559,23.5812,23.5474,23.5728,23280.0
2019-09-20 15:05:00,27.89,27.9,27.86,27.86,24882.0,23.5728,23.5812,23.5474,23.5474,24882.0
2019-09-20 15:10:00,27.87,27.89,27.86,27.89,23563.0,23.5559,23.5728,23.5474,23.5728,23563.0
2019-09-20 15:15:00,27.89,27.9,27.87,27.88,29450.0,23.5728,23.5812,23.5559,23.5643,29450.0
2019-09-20 15:20:00,27.87,27.88,27.82,27.84,57279.0,23.5559,23.5643,23.5136,23.5305,57279.0
2019-09-20 15:25:00,27.84,27.84,27.8,27.8,29957.0,23.5305,23.5305,23.4967,23.4967,29957.0
2019-09-20 15:30:00,27.81,27.83,27.79,27.8,77013.0,23.5052,23.5221,23.4883,23.4967,77013.0
2019-09-20 15:35:00,27.81,27.87,27.81,27.87,98567.0,23.5052,23.5559,23.5052,23.5559,98567.0
2019-09-20 15:40:00,27.87,27.89,27.85,27.86,101887.0,23.5559,23.5728,23.539,23.5474,101887.0
2019-09-20 15:45:00,27.85,27.86,27.77,27.77,123054.0,23.539,23.5474,23.4713,23.4713,123054.0
2019-09-20 15:50:00,27.77,27.84,27.76,27.84,249843.0,23.4713,23.5305,23.4629,23.5305,249843.0
2019-09-20 15:55:00,27.83,27.85,27.75,27.75,575902.0,23.5221,23.539,23.4544,23.4544,575902.0
2019-09-23 09:30:00,27.65,27.71,27.58,27.65,91148.0,23.3699,23.4206,23.3108,23.3699,91148.0
2019-09-23 09:35:00,27.67,27.72,27.66,27.69,74446.0,23.3868,23.4291,23.3784,23.4037,74446.0
2019-09-23 09:40:00,27.69,27.71,27.66,27.7,30253.0,23.4037,23.4206,23.3784,23.4122,30253.0
2019-09-23 09:45:00,27.7,27.7,27.65,27.67,23899.0,23.4122,23.4122,23.3699,23.3868,23899.0
2019-09-23 09:50:00,27.66,27.7,27.65,27.66,28396.0,23.3784,23.4122,23.3699,23.3784,28396.0
2019-09-23 09:55:00,27.67,27.68,27.6,27.62,32285.0,23.3868,23.3953,23.3277,23.3446,32285.0
2019-09-23 10:00:00,27.62,27.62,27.55,27.56,40111.0,23.3446,23.3446,23.2854,23.2939,40111.0
2019-09-23 10:05:00,27.55,27.56,27.52,27.52,23976.0,23.2854,23.2939,23.26,23.26,23976.0
2019-09-23 10:10:00,27.52,27.54,27.5,27.52,27106.0,23.26,23.277,23.2431,23.26,27106.0
2019-09-23 10:15:00,27.51,27.55,27.5,27.55,23994.0,23.2516,23.2854,23.2431,23.2854,23994.0
2019-09-23 10:20:00,27.55,27.59,27.54,27.58,46900.0,23.2854,23.3192,23.277,23.3108,46900.0
2019-09-23 10:25:00,27.58,27.58,27.55,27.57,25550.0,23.3108,23.3108,23.2854,23.3023,25550.0
2019-09-23 10:30:00,27.58,27.61,27.56,27.58,90654.0,23.3108,23.3361,23.2939,23.3108,90654.0
2019-09-23 10:35:00,27.57,27.68,27.56,27.68,37930.0,23.3023,23.3953,23.2939,23.3953,37930.0
2019-09-23 10:40:00,27.68,27.71,27.68,27.7,20458.0,23.3953,23.4206,23.3953,23.4122,20458.0
2019-09-23 10:45:00,27.71,27.72,27.66,27.68,29078.0,23.4206,23.4291,23.3784,23.3953,29078.0
2019-09-23 10:50:00,27.67,27.69,27.63,27.64,29878.0,23.3868,23.4037,23.353,23.3615,29878.0
2019-09-23 10:55:00,27.64,27.69,27.63,27.68,38943.0,23.3615,23.4037,23.353,23.3953,38943.0
2019-09-23 11:00:00,27.68,27.73,27.66,27.72,27318.0,23.3953,23.4375,23.3784,23.4291,27318.0
2019-09-23 11:05:00,27.72,27.72,27.65,27.66,20830.0,23.4291,23.4291,23.3699,23.3784,20830.0
2019-09-23 11:10:00,27.65,27.69,27.65,27.68,32581.0,23.3699,23.4037,23.3699,23.3953,32581.0
2019-09-23 11:15:00,27.68,27.71,27.67,27.7,70469.0,23.3953,23.4206,23.3868,23.4122,70469.0
2019-09-23 11:20:00,27.7,27.76,27.7,27.73,37763.0,23.4122,23.4629,23.4122,23.4375,37763.0
2019-09-23 11:25:00,27.74,27.77,27.72,27.75,18835.0,23.446,23.4713,23.4291,23.4544,18835.0
2019-09-23 11:30:00,27.75,27.78,27.75,27.76,14311.0,23.4544,23.4798,23.4544,23.4629,14311.0
2019-09-23 11:35:00,27.76,27.79,27.74,27.75,23561.0,23.4629,23.4883,23.446,23.4544,23561.0
2019-09-23 11:40:00,27.74,27.76,27.71,27.75,45391.0,23.446,23.4629,23.4206,23.4544,45391.0
2019-09-23 11:45:00,27.75,27.77,27.74,27.75,15734.0,23.4544,23.4713,23.446,23.4544,15734.0
2019-09-23 11:50:00,27.75,27.76,27.72,27.74,12284.0,23.4544,23.4629,23.4291,23.446,12284.0
2019-09-23 11:55:00,27.73,27.74,27.7,27.73,12783.0,23.4375,23.446,23.4122,23.4375,12783.0
2019-09-23 12:00:00,27.73,27.73,27.71,27.72,8741.0,23.4375,23.4375,23.4206,23.4291,8741.0
2019-09-23 12:05:00,27.73,27.76,27.72,27.72,31679.0,23.4375,23.4629,23.4291,23.4291,31679.0
2019-09-23 12:10:00,27.73,27.74,27.7,27.72,35719.0,23.4375,23.446,23.4122,23.4291,35719.0
2019-09-23 12:15:00,27.72,27.74,27.7,27.72,28782.0,23.4291,23.446,23.4122,23.4291,28782.0
2019-09-23 12:20:00,27.71,27.75,27.71,27.74,84038.0,23.4206,23.4544,23.4206,23.446,84038.0
2019-09-23 12:25:00,27.75,27.78,27.74,27.77,47883.0,23.4544,23.4798,23.446,23.4713,47883.0
2019-09-23 12:30:00,27.77,27.77,27.73,27.74,53306.0,23.4713,23.4713,23.4375,23.446,53306.0
2019-09-23 12:35:00,27.75,27.75,27.74,27.75,19353.0,23.4544,23.4544,23.446,23.4544,19353.0
2019-09-23 12:40:00,27.74,27.75,27.72,27.74,21576.0,23.446,23.4544,23.4291,23.446,21576.0
2019-09-23 12:45:00,27.74,27.76,27.72,27.75,42474.0,23.446,23.4629,23.4291,23.4544,42474.0
2019-09-23 12:50:00,27.75,27.77,27.74,27.75,13675.0,23.4544,23.4713,23.446,23.4544,13675.0
2019-09-23 12:55:00,27.75,27.76,27.7,27.72,22822.0,23.4544,23.4629,23.4122,23.4291,22822.0
2019-09-23 13:00:00,27.73,27.75,27.72,27.73,44069.0,23.4375,23.4544,23.4291,23.4375,44069.0
2019-09-23 13:05:00,27.74,27.74,27.71,27.72,24217.0,23.446,23.446,23.4206,23.4291,24217.0
2019-09-23 13:10:00,27.73,27.73,27.71,27.73,18735.0,23.4375,23.4375,23.4206,23.4375,18735.0
2019-09-23 13:15:00,27.72,27.74,27.69,27.7,38449.0,23.4291,23.446,23.4037,23.4122,38449.0
2019-09-23 13:20:00,27.69,27.71,27.69,27.71,16496.0,23.4037,23.4206,23.4037,23.4206,16496.0
2019-09-23 13:25:00,27.7,27.71,27.69,27.71,29912.0,23.4122,23.4206,23.4037,23.4206,29912.0
2019-09-23 13:30:00,27.71,27.71,27.68,27.69,40972.0,23.4206,23.4206,23.3953,23.4037,40972.0
2019-09-23 13:35:00,27.69,27.73,27.69,27.7,56107.0,23.4037,23.4375,23.4037,23.4122,56107.0
2019-09-23 13:40:00,27.7,27.71,27.67,27.71,82807.0,23.4122,23.4206,23.3868,23.4206,82807.0
2019-09-23 13:45:00,27.71,27.71,27.69,27.7,29116.0,23.4206,23.4206,23.4037,23.4122,29116.0
2019-09-23 13:50:00,27.71,27.72,27.7,27.71,36206.0,23.4206,23.4291,23.4122,23.4206,36206.0
2019-09-23 13:55:00,27.71,27.72,27.71,27.72,11064.0,23.4206,23.4291,23.4206,23.4291,11064.0
2019-09-23 14:00:00,27.72,27.73,27.69,27.72,63892.0,23.4291,23.4375,23.4037,23.4291,63892.0
2019-09-23 14:05:00,27.72,27.74,27.71,27.71,25028.0,23.4291,23.446,23.4206,23.4206,25028.0
2019-09-23 14:10:00,27.71,27.72,27.69,27.71,42726.0,23.4206,23.4291,23.4037,23.4206,42726.0
2019-09-23 14:15:00,27.71,27.72,27.69,27.71,49581.0,23.4206,23.4291,23.4037,23.4206,49581.0
2019-09-23 14:20:00,27.7,27.72,27.7,27.71,27869.0,23.4122,23.4291,23.4122,23.4206,27869.0
2019-09-23 14:25:00,27.71,27.73,27.7,27.73,12267.0,23.4206,23.4375,23.4122,23.4375,12267.0
2019-09-23 14:30:00,27.73,27.73,27.71,27.71,30611.0,23.4375,23.4375,23.4206,23.4206,30611.0
2019-09-23 14:35:00,27.72,27.72,27.69,27.71,72485.0,23.4291,23.4291,23.4037,23.4206,72485.0
2019-09-23 14:40:00,27.71,27.72,27.69,27.7,23791.0,23.4206,23.4291,23.4037,23.4122,23791.0
2019-09-23 14:45:00,27.71,27.72,27.69,27.71,18101.0,23.4206,23.4291,23.4037,23.4206,18101.0
2019-09-23 14:50:00,27.71,27.71,27.69,27.69,18927.0,23.4206,23.4206,23.4037,23.4037,18927.0
2019-09-23 14:55:00,27.69,27.71,27.69,27.7,15031.0,23.4037,23.4206,23.4037,23.4122,15031.0
2019-09-23 15:00:00,27.7,27.71,27.69,27.7,31711.0,23.4122,23.4206,23.4037,23.4122,31711.0
2019-09-23 15:05:00,27.7,27.71,27.69,27.7,55504.0,23.4122,23.4206,23.4037,23.4122,55504.0
2019-09-23 15:10:00,27.71,27.71,27.69,27.71,18001.0,23.4206,23.4206,23.4037,23.4206,18001.0
2019-09-23 15:15:00,27.7,27.71,27.69,27.69,60218.0,23.4122,23.4206,23.4037,23.4037,60218.0
2019-09-23 15:20:00,27.69,27.7,27.66,27.68,78675.0,23.4037,23.4122,23.3784,23.3953,78675.0
2019-09-23 15:25:00,27.67,27.7,27.67,27.7,53715.0,23.3868,23.4122,23.3868,23.4122,53715.0
2019-09-23 15:30:00,27.7,27.7,27.65,27.69,40701.0,23.4122,23.4122,23.3699,23.4037,40701.0
2019-09-23 15:35:00,27.68,27.69,27.66,27.68,29485.0,23.3953,23.4037,23.3784,23.3953,29485.0
2019-09-23 15:40:00,27.67,27.69,27.66,27.69,26332.0,23.3868,23.4037,23.3784,23.4037,26332.0
2019-09-23 15:45:00,27.69,27.7,27.66,27.67,68527.0,23.4037,23.4122,23.3784,23.3868,68527.0
2019-09-23 15:50:00,27.67,27.69,27.66,27.67,45521.0,23.3868,23.4037,23.3784,23.3868,45521.0
2019-09-23 15:55:00,27.66,27.67,27.62,27.66,385497.0,23.3784,23.3868,23.3446,23.3784,385497.0
2019-09-24 09:30:00,27.77,27.81,27.71,27.79,75255.0,23.4713,23.5052,23.4206,23.4883,75255.0
2019-09-24 09:35:00,27.79,27.83,27.77,27.82,28556.0,23.4883,23.5221,23.4713,23.5136,28556.0
2019-09-24 09:40:00,27.83,27.84,27.76,27.79,26186.0,23.5221,23.5305,23.4629,23.4883,26186.0
2019-09-24 09:45:00,27.8,27.81,27.76,27.8,27399.0,23.4967,23.5052,23.4629,23.4967,27399.0
2019-09-24 09:50:00,27.8,27.82,27.77,27.8,47692.0,23.4967,23.5136,23.4713,23.4967,47692.0
2019-09-24 09:55:00,27.8,27.84,27.79,27.82,40656.0,23.4967,23.5305,23.4883,23.5136,40656.0
2019-09-24 10:00:00,27.82,27.83,27.77,27.79,27004.0,23.5136,23.5221,23.4713,23.4883,27004.0
2019-09-24 10:05:00,27.78,27.8,27.74,27.8,33915.0,23.4798,23.4967,23.446,23.4967,33915.0
2019-09-24 10:10:00,27.79,27.8,27.74,27.75,23196.0,23.4883,23.4967,23.446,23.4544,23196.0
2019-09-24 10:15:00,27.75,27.76,27.67,27.69,53565.0,23.4544,23.4629,23.3868,23.4037,53565.0
2019-09-24 10:20:00,27.69,27.75,27.63,27.65,66938.0,23.4037,23.4544,23.353,23.3699,66938.0
2019-09-24 10:25:00,27.65,27.76,27.64,27.74,51387.0,23.3699,23.4629,23.3615,23.446,51387.0
2019-09-24 10:30:00,27.75,27.8,27.74,27.79,37802.0,23.4544,23.4967,23.446,23.4883,37802.0
2019-09-24 10:35:00,27.79,27.82,27.77,27.8,44308.0,23.4883,23.5136,23.4713,23.4967,44308.0
2019-09-24 10:40:00,27.8,27.81,27.78,27.8,21466.0,23.4967,23.5052,23.4798,23.4967,21466.0
2019-09-24 10:45:00,27.8,27.81,27.73,27.75,36383.0,23.4967,23.5052,23.4375,23.4544,36383.0
2019-09-24 10:50:00,27.76,27.79,27.75,27.79,42329.0,23.4629,23.4883,23.4544,23.4883,42329.0
2019-09-24 10:55:00,27.78,27.8,27.77,27.79,42910.0,23.4798,23.4967,23.4713,23.4883,42910.0
2019-09-24 11:00:00,27.79,27.79,27.73,27.74,26330.0,23.4883,23.4883,23.4375,23.446,26330.0
2019-09-24 11:05:00,27.74,27.76,27.73,27.75,29516.0,23.446,23.4629,23.4375,23.4544,29516.0
2019-09-24 11:10:00,27.75,27.76,27.74,27.76,38593.0,23.4544,23.4629,23.446,23.4629,38593.0
2019-09-24 11:15:00,27.75,27.77,27.74,27.76,33300.0,23.4544,23.4713,23.446,23.4629,33300.0
2019-09-24 11:20:00,27.76,27.77,27.73,27.75,35888.0,23.4629,23.4713,23.4375,23.4544,35888.0
2019-09-24 11:25:00,27.75,27.78,27.73,27.76,59945.0,23.4544,23.4798,23.4375,23.4629,59945.0
2019-09-24 11:30:00,27.77,27.77,27.73,27.77,51720.0,23.4713,23.4713,23.4375,23.4713,51720.0
2019-09-24 11:35:00,27.77,27.78,27.73,27.75,37102.0,23.4713,23.4798,23.4375,23.4544,37102.0
2019-09-24 11:40:00,27.74,27.76,27.66,27.66,41716.0,23.446,23.4629,23.3784,23.3784,41716.0
2019-09-24 11:45:00,27.66,27.72,27.65,27.7,27068.0,23.3784,23.4291,23.3699,23.4122,27068.0
2019-09-24 11:50:00,27.71,27.71,27.67,27.68,14685.0,23.4206,23.4206,23.3868,23.3953,14685.0
2019-09-24 11:55:00,27.68,27.7,27.67,27.68,16831.0,23.3953,23.4122,23.3868,23.3953,16831.0
2019-09-24 12:00:00,27.67,27.71,27.66,27.71,19075.0,23.3868,23.4206,23.3784,23.4206,19075.0
2019-09-24 12:05:00,27.7,27.73,27.7,27.73,13543.0,23.4122,23.4375,23.4122,23.4375,13543.0
2019-09-24 12:10:00,27.73,27.73,27.69,27.7,24785.0,23.4375,23.4375,23.4037,23.4122,24785.0
2019-09-24 12:15:00,27.69,27.71,27.65,27.66,29038.0,23.4037,23.4206,23.3699,23.3784,29038.0
2019-09-24 12:20:00,27.65,27.66,27.54,27.59,67211.0,23.3699,23.3784,23.277,23.3192,67211.0
2019-09-24 12:25:00,27.59,27.63,27.57,27.62,21600.0,23.3192,23.353,23.3023,23.3446,21600.0
2019-09-24 12:30:00,27.63,27.63,27.59,27.63,20559.0,23.353,23.353,23.3192,23.353,20559.0
2019-09-24 12:35:00,27.63,27.63,27.52,27.55,34349.0,23.353,23.353,23.26,23.2854,34349.0
2019-09-24 12:40:00,27.55,27.56,27.5,27.53,36157.0,23.2854,23.2939,23.2431,23.2685,36157.0
2019-09-24 12:45:00,27.53,27.56,27.51,27.55,12662.0,23.2685,23.2939,23.2516,23.2854,12662.0
2019-09-24 12:50:00,27.55,27.55,27.5,27.5,23070.0,23.2854,23.2854,23.2431,23.2431,23070.0
2019-09-24 12:55:00,27.51,27.52,27.47,27.51,85425.0,23.2516,23.26,23.2178,23.2516,85425.0
2019-09-24 13:00:00,27.5,27.54,27.49,27.51,21005.0,23.2431,23.277,23.2347,23.2516,21005.0
2019-09-24 13:05:00,27.51,27.54,27.5,27.52,25297.0,23.2516,23.277,23.2431,23.26,25297.0
2019-09-24 13:10:00,27.53,27.53,27.48,27.5,24921.0,23.2685,23.2685,23.2262,23.2431,24921.0
2019-09-24 13:15:00,27.5,27.51,27.47,27.48,15421.0,23.2431,23.2516,23.2178,23.2262,15421.0
2019-09-24 13:20:00,27.48,27.49,27.41,27.41,33120.0,23.2262,23.2347,23.1671,23.1671,33120.0
2019-09-24 13:25:00,27.42,27.47,27.41,27.43,34157.0,23.1755,23.2178,23.1671,23.184,34157.0
2019-09-24 13:30:00,27.44,27.5,27.44,27.49,64988.0,23.1924,23.2431,23.1924,23.2347,64988.0
2019-09-24 13:35:00,27.5,27.5,27.47,27.48,43171.0,23.2431,23.2431,23.2178,23.2262,43171.0
2019-09-24 13:40:00,27.48,27.5,27.48,27.49,23792.0,23.2262,23.2431,23.2262,23.2347,23792.0
2019-09-24 13:45:00,27.5,27.53,27.49,27.53,31651.0,23.2431,23.2685,23.2347,23.2685,31651.0
2019-09-24 13:50:00,27.53,27.56,27.5,27.5,38154.0,23.2685,23.2939,23.2431,23.2431,38154.0
2019-09-24 13:55:00,27.5,27.52,27.47,27.51,18881.0,23.2431,23.26,23.2178,23.2516,18881.0
2019-09-24 14:00:00,27.51,27.52,27.44,27.45,47661.0,23.2516,23.26,23.1924,23.2009,47661.0
2019-09-24 14:05:00,27.46,27.51,27.45,27.47,334001.0,23.2093,23.2516,23.2009,23.2178,334001.0
2019-09-24 14:10:00,27.46,27.75,27.46,27.7,146446.0,23.2093,23.4544,23.2093,23.4122,146446.0
2019-09-24 14:15:00,27.71,27.82,27.7,27.8,119625.0,23.4206,23.5136,23.4122,23.4967,119625.0
2019-09-24 14:20:00,27.81,27.83,27.75,27.76,71409.0,23.5052,23.5221,23.4544,23.4629,71409.0
2019-09-24 14:25:00,27.76,27.79,27.74,27.75,23997.0,23.4629,23.4883,23.446,23.4544,23997.0
2019-09-24 14:30:00,27.76,27.76,27.69,27.71,59415.0,23.4629,23.4629,23.4037,23.4206,59415.0
2019-09-24 14:35:00,27.71,27.75,27.62,27.68,76127.0,23.4206,23.4544,23.3446,23.3953,76127.0
2019-09-24 14:40:00,27.68,27.68,27.62,27.64,53422.0,23.3953,23.3953,23.3446,23.3615,53422.0
2019-09-24 14:45:00,27.64,27.68,27.58,27.67,347591.0,23.3615,23.3953,23.3108,23.3868,347591.0
2019-09-24 14:50:00,27.68,27.7,27.64,27.67,58059.0,23.3953,23.4122,23.3615,23.3868,58059.0
2019-09-24 14:55:00,27.66,27.67,27.63,27.66,24916.0,23.3784,23.3868,23.353,23.3784,24916.0
2019-09-24 15:00:00,27.66,27.68,27.62,27.67,36855.0,23.3784,23.3953,23.3446,23.3868,36855.0
2019-09-24 15:05:00,27.67,27.7,27.65,27.67,60139.0,23.3868,23.4122,23.3699,23.3868,60139.0
2019-09-24 15:10:00,27.66,27.73,27.66,27.71,44251.0,23.3784,23.4375,23.3784,23.4206,44251.0
2019-09-24 15:15:00,27.72,27.73,27.68,27.68,31405.0,23.4291,23.4375,23.3953,23.3953,31405.0
2019-09-24 15:20:00,27.68,27.69,27.59,27.6,50817.0,23.3953,23.4037,23.3192,23.3277,50817.0
2019-09-24 15:25:00,27.61,27.64,27.59,27.6,30429.0,23.3361,23.3615,23.3192,23.3277,30429.0
2019-09-24 15:30:00,27.6,27.6,27.56,27.6,96261.0,23.3277,23.3277,23.2939,23.3277,96261.0
2019-09-24 15:35:00,27.59,27.61,27.56,27.6,71798.0,23.3192,23.3361,23.2939,23.3277,71798.0
2019-09-24 15:40:00,27.6,27.68,27.6,27.66,107816.0,23.3277,23.3953,23.3277,23.3784,107816.0
2019-09-24 15:45:00,27.67,27.73,27.66,27.68,87009.0,23.3868,23.4375,23.3784,23.3953,87009.0
2019-09-24 15:50:00,27.67,27.68,27.59,27.63,214287.0,23.3868,23.3953,23.3192,23.353,214287.0
2019-09-24 15:55:00,27.63,27.67,27.61,27.66,170485.0,23.353,23.3868,23.3361,23.3784,170485.0
2019-09-25 09:30:00,27.65,27.75,27.6,27.75,112635.0,23.3699,23.4544,23.3277,23.4544,112635.0
2019-09-25 09:35:00,27.74,27.82,27.71,27.8,37396.0,23.446,23.5136,23.4206,23.4967,37396.0
2019-09-25 09:40:00,27.8,27.81,27.69,27.7,26625.0,23.4967,23.5052,23.4037,23.4122,26625.0
2019-09-25 09:45:00,27.7,27.75,27.69,27.75,27328.0,23.4122,23.4544,23.4037,23.4544,27328.0
2019-09-25 09:50:00,27.74,27.74,27.67,27.71,30800.0,23.446,23.446,23.3868,23.4206,30800.0
2019-09-25 09:55:00,27.71,27.72,27.61,27.64,31857.0,23.4206,23.4291,23.3361,23.3615,31857.0
2019-09-25 10:00:00,27.65,27.67,27.54,27.65,43701.0,23.3699,23.3868,23.277,23.3699,43701.0
2019-09-25 10:05:00,27.65,27.7,27.62,27.64,46387.0,23.3699,23.4122,23.3446,23.3615,46387.0
2019-09-25 10:10:00,27.66,27.73,27.58,27.58,71362.0,23.3784,23.4375,23.3108,23.3108,71362.0
2019-09-25 10:15:00,27.58,27.65,27.58,27.65,31313.0,23.3108,23.3699,23.3108,23.3699,31313.0
2019-09-25 10:20:00,27.65,27.72,27.64,27.67,17274.0,23.3699,23.4291,23.3615,23.3868,17274.0
2019-09-25 10:25:00,27.67,27.75,27.66,27.74,26704.0,23.3868,23.4544,23.3784,23.446,26704.0
2019-09-25 10:30:00,27.73,27.88,27.71,27.8,230203.0,23.4375,23.5643,23.4206,23.4967,230203.0
2019-09-25 10:35:00,27.81,27.88,27.81,27.87,97598.0,23.5052,23.5643,23.5052,23.5559,97598.0
2019-09-25 10:40:00,27.87,27.87,27.83,27.84,75909.0,23.5559,23.5559,23.5221,23.5305,75909.0
2019-09-25 10:45:00,27.84,27.93,27.83,27.88,101604.0,23.5305,23.6066,23.5221,23.5643,101604.0
2019-09-25 10:50:00,27.88,28.03,27.87,28.01,112849.0,23.5643,23.6911,23.5559,23.6742,112849.0
2019-09-25 10:55:00,28.0,28.03,27.99,28.02,22153.0,23.6657,23.6911,23.6573,23.6827,22153.0
2019-09-25 11:00:00,28.03,28.12,28.02,28.09,64812.0,23.6911,23.7672,23.6827,23.7418,64812.0
2019-09-25 11:05:00,28.1,28.11,28.08,28.11,32062.0,23.7503,23.7587,23.7334,23.7587,32062.0
2019-09-25 11:10:00,28.1,28.13,28.07,28.11,66869.0,23.7503,23.7756,23.7249,23.7587,66869.0
2019-09-25 11:15:00,28.12,28.17,28.12,28.16,49827.0,23.7672,23.8094,23.7672,23.801,49827.0
2019-09-25 11:20:00,28.16,28.18,28.12,28.13,41667.0,23.801,23.8179,23.7672,23.7756,41667.0
2019-09-25 11:25:00,28.12,28.14,28.08,28.1,26748.0,23.7672,23.7841,23.7334,23.7503,26748.0
2019-09-25 11:30:00,28.1,28.11,28.07,28.08,24022.0,23.7503,23.7587,23.7249,23.7334,24022.0
2019-09-25 11:35:00,28.09,28.1,28.06,28.09,16088.0,23.7418,23.7503,23.7165,23.7418,16088.0
2019-09-25 11:40:00,28.1,28.13,28.08,28.08,22421.0,23.7503,23.7756,23.7334,23.7334,22421.0
2019-09-25 11:45:00,28.09,28.09,28.06,28.07,21224.0,23.7418,23.7418,23.7165,23.7249,21224.0
2019-09-25 11:50:00,28.06,28.11,28.04,28.11,38782.0,23.7165,23.7587,23.6996,23.7587,38782.0
2019-09-25 11:55:00,28.11,28.11,28.06,28.1,20162.0,23.7587,23.7587,23.7165,23.7503,20162.0
2019-09-25 12:00:00,28.1,28.14,28.09,28.14,26691.0,23.7503,23.7841,23.7418,23.7841,26691.0
2019-09-25 12:05:00,28.14,28.19,28.12,28.17,24659.0,23.7841,23.8263,23.7672,23.8094,24659.0
2019-09-25 12:10:00,28.17,28.18,28.14,28.16,20182.0,23.8094,23.8179,23.7841,23.801,20182.0
2019-09-25 12:15:00,28.16,28.19,28.11,28.13,24138.0,23.801,23.8263,23.7587,23.7756,24138.0
2019-09-25 12:20:00,28.14,28.14,28.11,28.13,22937.0,23.7841,23.7841,23.7587,23.7756,22937.0
2019-09-25 12:25:00,28.12,28.14,28.09,28.09,29923.0,23.7672,23.7841,23.7418,23.7418,29923.0
2019-09-25 12:30:00,28.09,28.12,28.07,28.09,45223.0,23.7418,23.7672,23.7249,23.7418,45223.0
2019-09-25 12:35:00,28.1,28.11,28.08,28.1,13399.0,23.7503,23.7587,23.7334,23.7503,13399.0
2019-09-25 12:40:00,28.1,28.1,28.06,28.1,17731.0,23.7503,23.7503,23.7165,23.7503,17731.0
2019-09-25 12:45:00,28.09,28.1,28.05,28.07,56179.0,23.7418,23.7503,23.708,23.7249,56179.0
2019-09-25 12:50:00,28.06,28.08,28.02,28.08,96044.0,23.7165,23.7334,23.6827,23.7334,96044.0
2019-09-25 12:55:00,28.08,28.1,28.04,28.07,60633.0,23.7334,23.7503,23.6996,23.7249,60633.0
2019-09-25 13:00:00,28.07,28.09,28.05,28.07,13276.0,23.7249,23.7418,23.708,23.7249,13276.0
2019-09-25 13:05:00,28.07,28.09,28.06,28.08,12683.0,23.7249,23.7418,23.7165,23.7334,12683.0
2019-09-25 13:10:00,28.09,28.11,28.08,28.1,14666.0,23.7418,23.7587,23.7334,23.7503,14666.0
2019-09-25 13:15:00,28.11,28.11,28.08,28.08,22190.0,23.7587,23.7587,23.7334,23.7334,22190.0
2019-09-25 13:20:00,28.09,28.13,28.09,28.13,15286.0,23.7418,23.7756,23.7418,23.7756,15286.0
2019-09-25 13:25:00,28.12,28.14,28.11,28.13,22712.0,23.7672,23.7841,23.7587,23.7756,22712.0
2019-09-25 13:30:00,28.13,28.16,28.12,28.13,22405.0,23.7756,23.801,23.7672,23.7756,22405.0
2019-09-25 13:35:00,28.13,28.17,28.13,28.15,14940.0,23.7756,23.8094,23.7756,23.7925,14940.0
2019-09-25 13:40:00,28.14,28.2,28.14,28.2,21776.0,23.7841,23.8348,23.7841,23.8348,21776.0
2019-09-25 13:45:00,28.19,28.22,28.17,28.18,78128.0,23.8263,23.8517,23.8094,23.8179,78128.0
2019-09-25 13:50:00,28.18,28.22,28.17,28.21,14009.0,23.8179,23.8517,23.8094,23.8432,14009.0
2019-09-25 13:55:00,28.22,28.25,28.22,28.25,21327.0,23.8517,23.877,23.8517,23.877,21327.0
2019-09-25 14:00:00,28.25,28.29,28.24,28.27,43484.0,23.877,23.9109,23.8686,23.894,43484.0
2019-09-25 14:05:00,28.27,28.29,28.26,28.26,18247.0,23.894,23.9109,23.8855,23.8855,18247.0
2019-09-25 14:10:00,28.26,28.3,28.26,28.28,26500.0,23.8855,23.9193,23.8855,23.9024,26500.0
2019-09-25 14:15:00,28.28,28.29,28.26,28.29,28352.0,23.9024,23.9109,23.8855,23.9109,28352.0
2019-09-25 14:20:00,28.29,28.32,28.28,28.32,42246.0,23.9109,23.9362,23.9024,23.9362,42246.0
2019-09-25 14:25:00,28.31,28.32,28.3,28.31,23812.0,23.9278,23.9362,23.9193,23.9278,23812.0
2019-09-25 14:30:00,28.3,28.3,28.27,28.29,17162.0,23.9193,23.9193,23.894,23.9109,17162.0
2019-09-25 14:35:00,28.28,28.29,28.25,28.27,22666.0,23.9024,23.9109,23.877,23.894,22666.0
2019-09-25 14:40:00,28.26,28.3,28.26,28.3,24768.0,23.8855,23.9193,23.8855,23.9193,24768.0
2019-09-25 14:45:00,28.3,28.31,28.27,28.28,26641.0,23.9193,23.9278,23.894,23.9024,26641.0
2019-09-25 14:50:00,28.28,28.29,28.27,28.28,26559.0,23.9024,23.9109,23.894,23.9024,26559.0
2019-09-25 14:55:00,28.27,28.29,28.25,28.27,32371.0,23.894,23.9109,23.877,23.894,32371.0
2019-09-25 15:00:00,28.26,28.27,28.24,28.27,25849.0,23.8855,23.894,23.8686,23.894,25849.0
2019-09-25 15:05:00,28.27,28.29,28.25,28.26,30774.0,23.894,23.9109,23.877,23.8855,30774.0
2019-09-25 15:10:00,28.26,28.28,28.25,28.28,34917.0,23.8855,23.9024,23.877,23.9024,34917.0
2019-09-25 15:15:00,28.28,28.28,28.25,28.27,26850.0,23.9024,23.9024,23.877,23.894,26850.0
2019-09-25 15:20:00,28.26,28.28,28.25,28.28,36187.0,23.8855,23.9024,23.877,23.9024,36187.0
2019-09-25 15:25:00,28.28,28.29,28.24,28.24,48663.0,23.9024,23.9109,23.8686,23.8686,48663.0
2019-09-25 15:30:00,28.25,28.26,28.23,28.26,46761.0,23.877,23.8855,23.8601,23.8855,46761.0
2019-09-25 15:35:00,28.26,28.28,28.24,28.28,48504.0,23.8855,23.9024,23.8686,23.9024,48504.0
2019-09-25 15:40:00,28.28,28.29,28.26,28.29,54769.0,23.9024,23.9109,23.8855,23.9109,54769.0
2019-09-25 15:45:00,28.29,28.31,28.28,28.3,49746.0,23.9109,23.9278,23.9024,23.9193,49746.0
2019-09-25 15:50:00,28.31,28.36,28.3,28.32,141491.0,23.9278,23.97,23.9193,23.9362,141491.0
2019-09-25 15:55:00,28.31,28.32,28.26,28.26,210434.0,23.9278,23.9362,23.8855,23.8855,210434.0
2019-09-26 09:30:00,28.25,28.3,28.1,28.11,61747.0,23.877,23.9193,23.7503,23.7587,61747.0
2019-09-26 09:35:00,28.11,28.14,28.04,28.04,25945.0,23.7587,23.7841,23.6996,23.6996,25945.0
2019-09-26 09:40:00,28.03,28.06,28.02,28.05,15950.0,23.6911,23.7165,23.6827,23.708,15950.0
2019-09-26 09:45:00,28.05,28.07,27.99,28.02,45913.0,23.708,23.7249,23.6573,23.6827,45913.0
2019-09-26 09:50:00,28.02,28.05,28.0,28.03,16384.0,23.6827,23.708,23.6657,23.6911,16384.0
2019-09-26 09:55:00,28.03,28.11,28.0,28.11,24011.0,23.6911,23.7587,23.6657,23.7587,24011.0
2019-09-26 10:00:00,28.12,28.2,28.11,28.19,27158.0,23.7672,23.8348,23.7587,23.8263,27158.0
2019-09-26 10:05:00,28.19,28.21,28.11,28.13,15000.0,23.8263,23.8432,23.7587,23.7756,15000.0
2019-09-26 10:10:00,28.13,28.15,28.11,28.13,10640.0,23.7756,23.7925,23.7587,23.7756,10640.0
2019-09-26 10:15:00,28.12,28.12,28.06,28.1,20387.0,23.7672,23.7672,23.7165,23.7503,20387.0
2019-09-26 10:20:00,28.11,28.12,28.08,28.08,11946.0,23.7587,23.7672,23.7334,23.7334,11946.0
2019-09-26 10:25:00,28.08,28.1,28.02,28.05,106646.0,23.7334,23.7503,23.6827,23.708,106646.0
2019-09-26 10:30:00,28.05,28.06,28.02,28.04,22018.0,23.708,23.7165,23.6827,23.6996,22018.0
2019-09-26 10:35:00,28.04,28.1,28.02,28.09,28142.0,23.6996,23.7503,23.6827,23.7418,28142.0
2019-09-26 10:40:00,28.09,28.1,28.06,28.1,14040.0,23.7418,23.7503,23.7165,23.7503,14040.0
2019-09-26 10:45:00,28.09,28.14,28.07,28.14,21518.0,23.7418,23.7841,23.7249,23.7841,21518.0
2019-09-26 10:50:00,28.13,28.13,28.08,28.08,35119.0,23.7756,23.7756,23.7334,23.7334,35119.0
2019-09-26 10:55:00,28.09,28.12,28.04,28.07,27587.0,23.7418,23.7672,23.6996,23.7249,27587.0
2019-09-26 11:00:00,28.08,28.09,28.0,28.04,43597.0,23.7334,23.7418,23.6657,23.6996,43597.0
2019-09-26 11:05:00,28.04,28.06,28.01,28.04,16839.0,23.6996,23.7165,23.6742,23.6996,16839.0
2019-09-26 11:10:00,28.04,28.06,28.03,28.04,11617.0,23.6996,23.7165,23.6911,23.6996,11617.0
2019-09-26 11:15:00,28.05,28.05,28.0,28.03,39004.0,23.708,23.708,23.6657,23.6911,39004.0
2019-09-26 11:20:00,28.03,28.03,27.95,27.95,31818.0,23.6911,23.6911,23.6235,23.6235,31818.0
2019-09-26 11:25:00,27.95,27.97,27.91,27.95,57685.0,23.6235,23.6404,23.5897,23.6235,57685.0
2019-09-26 11:30:00,27.96,27.98,27.94,27.98,40239.0,23.6319,23.6488,23.615,23.6488,40239.0
2019-09-26 11:35:00,27.98,28.02,27.97,28.01,60706.0,23.6488,23.6827,23.6404,23.6742,60706.0
2019-09-26 11:40:00,28.0,28.0,27.94,27.96,33228.0,23.6657,23.6657,23.615,23.6319,33228.0
2019-09-26 11:45:00,27.96,27.97,27.94,27.96,14998.0,23.6319,23.6404,23.615,23.6319,14998.0
2019-09-26 11:50:00,27.96,27.97,27.94,27.96,11232.0,23.6319,23.6404,23.615,23.6319,11232.0
2019-09-26 11:55:00,27.96,27.99,27.95,27.99,32778.0,23.6319,23.6573,23.6235,23.6573,32778.0
2019-09-26 12:00:00,27.99,28.01,27.95,28.0,26663.0,23.6573,23.6742,23.6235,23.6657,26663.0
2019-09-26 12:05:00,27.99,28.04,27.99,28.02,15265.0,23.6573,23.6996,23.6573,23.6827,15265.0
2019-09-26 12:10:00,28.02,28.02,27.98,28.0,25557.0,23.6827,23.6827,23.6488,23.6657,25557.0
2019-09-26 12:15:00,27.99,28.01,27.97,28.0,35425.0,23.6573,23.6742,23.6404,23.6657,35425.0
2019-09-26 12:20:00,28.01,28.07,28.0,28.07,28386.0,23.6742,23.7249,23.6657,23.7249,28386.0
2019-09-26 12:25:00,28.08,28.11,28.05,28.09,24347.0,23.7334,23.7587,23.708,23.7418,24347.0
2019-09-26 12:30:00,28.1,28.14,28.09,28.13,20016.0,23.7503,23.7841,23.7418,23.7756,20016.0
2019-09-26 12:35:00,28.12,28.19,28.11,28.17,30541.0,23.7672,23.8263,23.7587,23.8094,30541.0
2019-09-26 12:40:00,28.16,28.17,28.13,28.14,17634.0,23.801,23.8094,23.7756,23.7841,17634.0
2019-09-26 12:45:00,28.13,28.16,28.13,28.15,12974.0,23.7756,23.801,23.7756,23.7925,12974.0
2019-09-26 12:50:00,28.14,28.15,28.09,28.1,14389.0,23.7841,23.7925,23.7418,23.7503,14389.0
2019-09-26 12:55:00,28.09,28.12,28.09,28.12,8314.0,23.7418,23.7672,23.7418,23.7672,8314.0
2019-09-26 13:00:00,28.12,28.14,28.11,28.13,10288.0,23.7672,23.7841,23.7587,23.7756,10288.0
2019-09-26 13:05:00,28.13,28.14,28.12,28.12,6887.0,23.7756,23.7841,23.7672,23.7672,6887.0
2019-09-26 13:10:00,28.12,28.13,28.08,28.1,18072.0,23.7672,23.7756,23.7334,23.7503,18072.0
2019-09-26 13:15:00,28.1,28.1,28.07,28.07,15072.0,23.7503,23.7503,23.7249,23.7249,15072.0
2019-09-26 13:20:00,28.07,28.09,28.06,28.07,13083.0,23.7249,23.7418,23.7165,23.7249,13083.0
2019-09-26 13:25:00,28.07,28.1,28.06,28.1,8368.0,23.7249,23.7503,23.7165,23.7503,8368.0
2019-09-26 13:30:00,28.1,28.14,28.09,28.09,16123.0,23.7503,23.7841,23.7418,23.7418,16123.0
2019-09-26 13:35:00,28.1,28.16,28.1,28.15,13798.0,23.7503,23.801,23.7503,23.7925,13798.0
2019-09-26 13:40:00,28.14,28.15,28.13,28.15,13086.0,23.7841,23.7925,23.7756,23.7925,13086.0
2019-09-26 13:45:00,28.16,28.16,28.13,28.13,12629.0,23.801,23.801,23.7756,23.7756,12629.0
2019-09-26 13:50:00,28.13,28.18,28.12,28.18,22162.0,23.7756,23.8179,23.7672,23.8179,22162.0
2019-09-26 13:55:00,28.18,28.2,28.15,28.2,14920.0,23.8179,23.8348,23.7925,23.8348,14920.0
2019-09-26 14:00:00,28.2,28.22,28.19,28.22,18016.0,23.8348,23.8517,23.8263,23.8517,18016.0
2019-09-26 14:05:00,28.22,28.26,28.21,28.26,18144.0,23.8517,23.8855,23.8432,23.8855,18144.0
2019-09-26 14:10:00,28.26,28.28,28.22,28.25,15690.0,23.8855,23.9024,23.8517,23.877,15690.0
2019-09-26 14:15:00,28.25,28.29,28.24,28.26,30175.0,23.877,23.9109,23.8686,23.8855,30175.0
2019-09-26 14:20:00,28.25,28.27,28.25,28.25,20047.0,23.877,23.894,23.877,23.877,20047.0
2019-09-26 14:25:00,28.26,28.26,28.21,28.23,19096.0,23.8855,23.8855,23.8432,23.8601,19096.0
2019-09-26 14:30:00,28.24,28.25,28.22,28.24,13860.0,23.8686,23.877,23.8517,23.8686,13860.0
2019-09-26 14:35:00,28.23,28.24,28.22,28.23,12927.0,23.8601,23.8686,23.8517,23.8601,12927.0
2019-09-26 14:40:00,28.23,28.25,28.22,28.24,17161.0,23.8601,23.877,23.8517,23.8686,17161.0
2019-09-26 14:45:00,28.25,28.25,28.23,28.24,19124.0,23.877,23.877,23.8601,23.8686,19124.0
2019-09-26 14:50:00,28.24,28.24,28.21,28.22,24196.0,23.8686,23.8686,23.8432,23.8517,24196.0
2019-09-26 14:55:00,28.23,28.24,28.2,28.21,28323.0,23.8601,23.8686,23.8348,23.8432,28323.0
2019-09-26 15:00:00,28.21,28.25,28.21,28.24,30080.0,23.8432,23.877,23.8432,23.8686,30080.0
2019-09-26 15:05:00,28.24,28.25,28.21,28.24,24160.0,23.8686,23.877,23.8432,23.8686,24160.0
2019-09-26 15:10:00,28.24,28.28,28.24,28.26,28985.0,23.8686,23.9024,23.8686,23.8855,28985.0
2019-09-26 15:15:00,28.26,28.27,28.24,28.26,19792.0,23.8855,23.894,23.8686,23.8855,19792.0
2019-09-26 15:20:00,28.26,28.27,28.25,28.26,20362.0,23.8855,23.894,23.877,23.8855,20362.0
2019-09-26 15:25:00,28.27,28.32,28.26,28.29,56082.0,23.894,23.9362,23.8855,23.9109,56082.0
2019-09-26 15:30:00,28.3,28.34,28.28,28.32,39038.0,23.9193,23.9531,23.9024,23.9362,39038.0
2019-09-26 15:35:00,28.31,28.32,28.27,28.27,48539.0,23.9278,23.9362,23.894,23.894,48539.0
2019-09-26 15:40:00,28.26,28.27,28.23,28.25,41713.0,23.8855,23.894,23.8601,23.877,41713.0
2019-09-26 15:45:00,28.25,28.27,28.24,28.26,46524.0,23.877,23.894,23.8686,23.8855,46524.0
2019-09-26 15:50:00,28.26,28.27,28.22,28.24,64269.0,23.8855,23.894,23.8517,23.8686,64269.0
2019-09-26 15:55:00,28.24,28.25,28.22,28.25,149296.0,23.8686,23.877,23.8517,23.877,149296.0
2019-09-27 09:30:00,28.38,28.44,28.25,28.43,73107.0,23.9869,24.0376,23.877,24.0292,73107.0
2019-09-27 09:35:00,28.45,28.48,28.4,28.43,38925.0,24.0461,24.0714,24.0038,24.0292,38925.0
2019-09-27 09:40:00,28.44,28.6,28.43,28.58,68983.0,24.0376,24.1729,24.0292,24.156,68983.0
2019-09-27 09:45:00,28.58,28.59,28.51,28.53,113259.0,24.156,24.1644,24.0968,24.1137,113259.0
2019-09-27 09:50:00,28.54,28.54,28.39,28.39,14732.0,24.1222,24.1222,23.9954,23.9954,14732.0
2019-09-27 09:55:00,28.38,28.39,28.33,28.34,21492.0,23.9869,23.9954,23.9447,23.9531,21492.0
2019-09-27 10:00:00,28.35,28.37,28.26,28.26,22781.0,23.9616,23.9785,23.8855,23.8855,22781.0
2019-09-27 10:05:00,28.26,28.27,28.22,28.26,12117.0,23.8855,23.894,23.8517,23.8855,12117.0
2019-09-27 10:10:00,28.27,28.36,28.26,28.33,14676.0,23.894,23.97,23.8855,23.9447,14676.0
2019-09-27 10:15:00,28.33,28.37,28.31,28.37,14351.0,23.9447,23.9785,23.9278,23.9785,14351.0
2019-09-27 10:20:00,28.37,28.4,28.36,28.37,13598.0,23.9785,24.0038,23.97,23.9785,13598.0
2019-09-27 10:25:00,28.37,28.41,28.35,28.4,12759.0,23.9785,24.0123,23.9616,24.0038,12759.0
2019-09-27 10:30:00,28.4,28.45,28.4,28.45,19373.0,24.0038,24.0461,24.0038,24.0461,19373.0
2019-09-27 10:35:00,28.45,28.5,28.44,28.49,11871.0,24.0461,24.0883,24.0376,24.0799,11871.0
2019-09-27 10:40:00,28.5,28.52,28.48,28.52,15548.0,24.0883,24.1053,24.0714,24.1053,15548.0
2019-09-27 10:45:00,28.52,28.53,28.5,28.53,16123.0,24.1053,24.1137,24.0883,24.1137,16123.0
2019-09-27 10:50:00,28.53,28.58,28.52,28.57,63249.0,24.1137,24.156,24.1053,24.1475,63249.0
2019-09-27 10:55:00,28.57,28.63,28.56,28.63,40913.0,24.1475,24.1982,24.1391,24.1982,40913.0
2019-09-27 11:00:00,28.63,28.7,28.61,28.68,84674.0,24.1982,24.2574,24.1813,24.2405,84674.0
2019-09-27 11:05:00,28.67,28.69,28.64,28.65,46452.0,24.232,24.2489,24.2067,24.2151,46452.0
2019-09-27 11:10:00,28.65,28.7,28.64,28.68,115261.0,24.2151,24.2574,24.2067,24.2405,115261.0
2019-09-27 11:15:00,28.69,28.71,28.64,28.68,106025.0,24.2489,24.2658,24.2067,24.2405,106025.0
2019-09-27 11:20:00,28.68,28.69,28.66,28.69,18505.0,24.2405,24.2489,24.2236,24.2489,18505.0
2019-09-27 11:25:00,28.68,28.7,28.64,28.65,82621.0,24.2405,24.2574,24.2067,24.2151,82621.0
2019-09-27 11:30:00,28.64,28.64,28.6,28.63,30266.0,24.2067,24.2067,24.1729,24.1982,30266.0
2019-09-27 11:35:00,28.63,28.64,28.3,28.43,67985.0,24.1982,24.2067,23.9193,24.0292,67985.0
2019-09-27 11:40:00,28.42,28.49,28.36,28.37,35333.0,24.0207,24.0799,23.97,23.9785,35333.0
2019-09-27 11:45:00,28.36,28.42,28.34,28.41,19687.0,23.97,24.0207,23.9531,24.0123,19687.0
2019-09-27 11:50:00,28.4,28.4,28.36,28.39,29997.0,24.0038,24.0038,23.97,23.9954,29997.0
2019-09-27 11:55:00,28.39,28.53,28.38,28.45,31361.0,23.9954,24.1137,23.9869,24.0461,31361.0
2019-09-27 12:00:00,28.44,28.45,28.38,28.41,21246.0,24.0376,24.0461,23.9869,24.0123,21246.0
2019-09-27 12:05:00,28.41,28.45,28.4,28.44,24337.0,24.0123,24.0461,24.0038,24.0376,24337.0
2019-09-27 12:10:00,28.44,28.49,28.43,28.46,33595.0,24.0376,24.0799,24.0292,24.0545,33595.0
2019-09-27 12:15:00,28.46,28.49,28.35,28.37,19434.0,24.0545,24.0799,23.9616,23.9785,19434.0
2019-09-27 12:20:00,28.36,28.42,28.36,28.39,16266.0,23.97,24.0207,23.97,23.9954,16266.0
2019-09-27 12:25:00,28.4,28.43,28.37,28.42,15012.0,24.0038,24.0292,23.9785,24.0207,15012.0
2019-09-27 12:30:00,28.41,28.41,28.37,28.38,15178.0,24.0123,24.0123,23.9785,23.9869,15178.0
2019-09-27 12:35:00,28.37,28.41,28.37,28.4,11869.0,23.9785,24.0123,23.9785,24.0038,11869.0
2019-09-27 12:40:00,28.41,28.43,28.35,28.35,14933.0,24.0123,24.0292,23.9616,23.9616,14933.0
2019-09-27 12:45:00,28.36,28.38,28.31,28.32,12845.0,23.97,23.9869,23.9278,23.9362,12845.0
2019-09-27 12:50:00,28.31,28.34,28.3,28.32,18204.0,23.9278,23.9531,23.9193,23.9362,18204.0
2019-09-27 12:55:00,28.32,28.34,28.23,28.25,22711.0,23.9362,23.9531,23.8601,23.877,22711.0
2019-09-27 13:00:00,28.24,28.29,28.23,28.29,22467.0,23.8686,23.9109,23.8601,23.9109,22467.0
2019-09-27 13:05:00,28.28,28.36,28.28,28.34,15989.0,23.9024,23.97,23.9024,23.9531,15989.0
2019-09-27 13:10:00,28.33,28.35,28.31,28.32,23737.0,23.9447,23.9616,23.9278,23.9362,23737.0
2019-09-27 13:15:00,28.31,28.31,28.27,28.29,20075.0,23.9278,23.9278,23.894,23.9109,20075.0
2019-09-27 13:20:00,28.29,28.32,28.27,28.29,22747.0,23.9109,23.9362,23.894,23.9109,22747.0
2019-09-27 13:25:00,28.29,28.33,28.27,28.33,16953.0,23.9109,23.9447,23.894,23.9447,16953.0
2019-09-27 13:30:00,28.32,28.33,28.28,28.32,20951.0,23.9362,23.9447,23.9024,23.9362,20951.0
2019-09-27 13:35:00,28.31,28.32,28.28,28.3,16097.0,23.9278,23.9362,23.9024,23.9193,16097.0
2019-09-27 13:40:00,28.3,28.34,28.29,28.31,23251.0,23.9193,23.9531,23.9109,23.9278,23251.0
2019-09-27 13:45:00,28.31,28.32,28.28,28.3,57854.0,23.9278,23.9362,23.9024,23.9193,57854.0
2019-09-27 13:50:00,28.3,28.33,28.24,28.32,40860.0,23.9193,23.9447,23.8686,23.9362,40860.0
2019-09-27 13:55:00,28.32,28.36,28.31,28.36,25170.0,23.9362,23.97,23.9278,23.97,25170.0
2019-09-27 14:00:00,28.36,28.36,28.31,28.33,15344.0,23.97,23.97,23.9278,23.9447,15344.0
2019-09-27 14:05:00,28.32,28.34,28.3,28.3,31711.0,23.9362,23.9531,23.9193,23.9193,31711.0
2019-09-27 14:10:00,28.31,28.33,28.29,28.33,30071.0,23.9278,23.9447,23.9109,23.9447,30071.0
2019-09-27 14:15:00,28.32,28.33,28.27,28.3,30145.0,23.9362,23.9447,23.894,23.9193,30145.0
2019-09-27 14:20:00,28.3,28.31,28.23,28.24,34240.0,23.9193,23.9278,23.8601,23.8686,34240.0
2019-09-27 14:25:00,28.24,28.26,28.2,28.23,23883.0,23.8686,23.8855,23.8348,23.8601,23883.0
2019-09-27 14:30:00,28.23,28.24,28.19,28.19,23706.0,23.8601,23.8686,23.8263,23.8263,23706.0
2019-09-27 14:35:00,28.2,28.24,28.19,28.22,30177.0,23.8348,23.8686,23.8263,23.8517,30177.0
2019-09-27 14:40:00,28.23,28.26,28.22,28.25,33548.0,23.8601,23.8855,23.8517,23.877,33548.0
2019-09-27 14:45:00,28.26,28.26,28.2,28.2,34145.0,23.8855,23.8855,23.8348,23.8348,34145.0
2019-09-27 14:50:00,28.2,28.2,28.15,28.17,51764.0,23.8348,23.8348,23.7925,23.8094,51764.0
2019-09-27 14:55:00,28.17,28.21,28.17,28.18,22495.0,23.8094,23.8432,23.8094,23.8179,22495.0
2019-09-27 15:00:00,28.19,28.24,28.19,28.23,39023.0,23.8263,23.8686,23.8263,23.8601,39023.0
2019-09-27 15:05:00,28.22,28.24,28.2,28.23,50062.0,23.8517,23.8686,23.8348,23.8601,50062.0
2019-09-27 15:10:00,28.23,28.26,28.23,28.23,48785.0,23.8601,23.8855,23.8601,23.8601,48785.0
2019-09-27 15:15:00,28.24,28.29,28.24,28.28,40104.0,23.8686,23.9109,23.8686,23.9024,40104.0
2019-09-27 15:20:00,28.27,28.3,28.25,28.3,32077.0,23.894,23.9193,23.877,23.9193,32077.0
2019-09-27 15:25:00,28.29,28.29,28.25,28.25,19315.0,23.9109,23.9109,23.877,23.877,19315.0
2019-09-27 15:30:00,28.25,28.31,28.24,28.3,61424.0,23.877,23.9278,23.8686,23.9193,61424.0
2019-09-27 15:35:00,28.31,28.34,28.27,28.3,43631.0,23.9278,23.9531,23.894,23.9193,43631.0
2019-09-27 15:40:00,28.3,28.33,28.29,28.31,30657.0,23.9193,23.9447,23.9109,23.9278,30657.0
2019-09-27 15:45:00,28.32,28.34,28.3,28.33,38812.0,23.9362,23.9531,23.9193,23.9447,38812.0
2019-09-27 15:50:00,28.33,28.39,28.32,28.38,76090.0,23.9447,23.9954,23.9362,23.9869,76090.0
2019-09-27 15:55:00,28.37,28.4,28.33,28.39,123348.0,23.9785,24.0038,23.9447,23.9954,123348.0
2019-09-30 09:30:00,28.62,28.69,28.57,28.69,94189.0,24.1898,24.2489,24.1475,24.2489,94189.0
2019-09-30 09:35:00,28.69,28.7,28.58,28.62,62796.0,24.2489,24.2574,24.156,24.1898,62796.0
2019-09-30 09:40:00,28.63,28.64,28.45,28.48,57885.0,24.1982,24.2067,24.0461,24.0714,57885.0
2019-09-30 09:45:00,28.46,28.5,28.36,28.44,51660.0,24.0545,24.0883,23.97,24.0376,51660.0
2019-09-30 09:50:00,28.44,28.47,28.41,28.42,14856.0,24.0376,24.063,24.0123,24.0207,14856.0
2019-09-30 09:55:00,28.42,28.46,28.4,28.41,40662.0,24.0207,24.0545,24.0038,24.0123,40662.0
2019-09-30 10:00:00,28.41,28.44,28.35,28.37,32607.0,24.0123,24.0376,23.9616,23.9785,32607.0
2019-09-30 10:05:00,28.37,28.4,28.33,28.4,55014.0,23.9785,24.0038,23.9447,24.0038,55014.0
2019-09-30 10:10:00,28.4,28.44,28.38,28.42,20358.0,24.0038,24.0376,23.9869,24.0207,20358.0
2019-09-30 10:15:00,28.43,28.49,28.43,28.48,76270.0,24.0292,24.0799,24.0292,24.0714,76270.0
2019-09-30 10:20:00,28.49,28.49,28.44,28.47,20009.0,24.0799,24.0799,24.0376,24.063,20009.0
2019-09-30 10:25:00,28.46,28.5,28.44,28.45,15806.0,24.0545,24.0883,24.0376,24.0461,15806.0
2019-09-30 10:30:00,28.45,28.5,28.43,28.49,21847.0,24.0461,24.0883,24.0292,24.0799,21847.0
2019-09-30 10:35:00,28.5,28.52,28.48,28.5,19887.0,24.0883,24.1053,24.0714,24.0883,19887.0
2019-09-30 10:40:00,28.5,28.51,28.46,28.48,33895.0,24.0883,24.0968,24.0545,24.0714,33895.0
2019-09-30 10:45:00,28.47,28.52,28.47,28.52,15595.0,24.063,24.1053,24.063,24.1053,15595.0
2019-09-30 10:50:00,28.51,28.55,28.49,28.55,34231.0,24.0968,24.1306,24.0799,24.1306,34231.0
2019-09-30 10:55:00,28.55,28.58,28.53,28.55,55178.0,24.1306,24.156,24.1137,24.1306,55178.0
2019-09-30 11:00:00,28.56,28.57,28.48,28.49,40618.0,24.1391,24.1475,24.0714,24.0799,40618.0
2019-09-30 11:05:00,28.49,28.53,28.47,28.53,72252.0,24.0799,24.1137,24.063,24.1137,72252.0
2019-09-30 11:10:00,28.53,28.59,28.52,28.59,35940.0,24.1137,24.1644,24.1053,24.1644,35940.0
2019-09-30 11:15:00,28.59,28.63,28.58,28.6,63727.0,24.1644,24.1982,24.156,24.1729,63727.0
2019-09-30 11:20:00,28.6,28.64,28.6,28.61,31709.0,24.1729,24.2067,24.1729,24.1813,31709.0
2019-09-30 11:25:00,28.62,28.64,28.61,28.63,61504.0,24.1898,24.2067,24.1813,24.1982,61504.0
2019-09-30 11:30:00,28.63,28.63,28.55,28.56,43450.0,24.1982,24.1982,24.1306,24.1391,43450.0
2019-09-30 11:35:00,28.55,28.56,28.52,28.52,18864.0,24.1306,24.1391,24.1053,24.1053,18864.0
2019-09-30 11:40:00,28.52,28.6,28.52,28.55,54219.0,24.1053,24.1729,24.1053,24.1306,54219.0
2019-09-30 11:45:00,28.54,28.55,28.49,28.52,28032.0,24.1222,24.1306,24.0799,24.1053,28032.0
2019-09-30 11:50:00,28.52,28.55,28.51,28.53,16720.0,24.1053,24.1306,24.0968,24.1137,16720.0
2019-09-30 11:55:00,28.53,28.54,28.51,28.51,19047.0,24.1137,24.1222,24.0968,24.0968,19047.0
2019-09-30 12:00:00,28.52,28.56,28.51,28.55,30706.0,24.1053,24.1391,24.0968,24.1306,30706.0
2019-09-30 12:05:00,28.55,28.57,28.53,28.56,23279.0,24.1306,24.1475,24.1137,24.1391,23279.0
2019-09-30 12:10:00,28.57,28.6,28.56,28.59,19732.0,24.1475,24.1729,24.1391,24.1644,19732.0
2019-09-30 12:15:00,28.59,28.62,28.58,28.61,17886.0,24.1644,24.1898,24.156,24.1813,17886.0
2019-09-30 12:20:00,28.62,28.65,28.61,28.62,15073.0,24.1898,24.2151,24.1813,24.1898,15073.0
2019-09-30 12:25:00,28.62,28.63,28.59,28.61,46438.0,24.1898,24.1982,24.1644,24.1813,46438.0
2019-09-30 12:30:00,28.61,28.62,28.59,28.6,28258.0,24.1813,24.1898,24.1644,24.1729,28258.0
2019-09-30 12:35:00,28.6,28.61,28.58,28.61,21965.0,24.1729,24.1813,24.156,24.1813,21965.0
2019-09-30 12:40:00,28.61,28.63,28.6,28.61,24122.0,24.1813,24.1982,24.1729,24.1813,24122.0
2019-09-30 12:45:00,28.61,28.63,28.6,28.62,11217.0,24.1813,24.1982,24.1729,24.1898,11217.0
2019-09-30 12:50:00,28.63,28.63,28.6,28.6,16051.0,24.1982,24.1982,24.1729,24.1729,16051.0
2019-09-30 12:55:00,28.6,28.64,28.6,28.61,32744.0,24.1729,24.2067,24.1729,24.1813,32744.0
2019-09-30 13:00:00,28.6,28.64,28.6,28.61,22356.0,24.1729,24.2067,24.1729,24.1813,22356.0
2019-09-30 13:05:00,28.61,28.62,28.57,28.57,18533.0,24.1813,24.1898,24.1475,24.1475,18533.0
2019-09-30 13:10:00,28.57,28.6,28.57,28.6,61241.0,24.1475,24.1729,24.1475,24.1729,61241.0
2019-09-30 13:15:00,28.6,28.61,28.58,28.6,37630.0,24.1729,24.1813,24.156,24.1729,37630.0
2019-09-30 13:20:00,28.59,28.6,28.57,28.57,22198.0,24.1644,24.1729,24.1475,24.1475,22198.0
2019-09-30 13:25:00,28.58,28.58,28.56,28.58,18317.0,24.156,24.156,24.1391,24.156,18317.0
2019-09-30 13:30:00,28.57,28.6,28.56,28.58,20594.0,24.1475,24.1729,24.1391,24.156,20594.0
2019-09-30 13:35:00,28.59,28.61,28.57,28.6,53030.0,24.1644,24.1813,24.1475,24.1729,53030.0
2019-09-30 13:40:00,28.59,28.6,28.59,28.6,18259.0,24.1644,24.1729,24.1644,24.1729,18259.0
2019-09-30 13:45:00,28.6,28.69,28.59,28.69,92357.0,24.1729,24.2489,24.1644,24.2489,92357.0
2019-09-30 13:50:00,28.69,28.69,28.64,28.64,25109.0,24.2489,24.2489,24.2067,24.2067,25109.0
2019-09-30 13:55:00,28.65,28.65,28.61,28.62,26866.0,24.2151,24.2151,24.1813,24.1898,26866.0
2019-09-30 14:00:00,28.62,28.65,28.62,28.65,15812.0,24.1898,24.2151,24.1898,24.2151,15812.0
2019-09-30 14:05:00,28.64,28.64,28.62,28.63,16053.0,24.2067,24.2067,24.1898,24.1982,16053.0
2019-09-30 14:10:00,28.62,28.63,28.6,28.61,30704.0,24.1898,24.1982,24.1729,24.1813,30704.0
2019-09-30 14:15:00,28.62,28.63,28.61,28.62,17126.0,24.1898,24.1982,24.1813,24.1898,17126.0
2019-09-30 14:20:00,28.62,28.63,28.6,28.61,17374.0,24.1898,24.1982,24.1729,24.1813,17374.0
2019-09-30 14:25:00,28.61,28.61,28.6,28.6,19750.0,24.1813,24.1813,24.1729,24.1729,19750.0
2019-09-30 14:30:00,28.6,28.63,28.6,28.62,19539.0,24.1729,24.1982,24.1729,24.1898,19539.0
2019-09-30 14:35:00,28.63,28.63,28.59,28.6,18689.0,24.1982,24.1982,24.1644,24.1729,18689.0
2019-09-30 14:40:00,28.6,28.63,28.59,28.63,29001.0,24.1729,24.1982,24.1644,24.1982,29001.0
2019-09-30 14:45:00,28.63,28.64,28.61,28.62,13658.0,24.1982,24.2067,24.1813,24.1898,13658.0
2019-09-30 14:50:00,28.61,28.62,28.58,28.59,22925.0,24.1813,24.1898,24.156,24.1644,22925.0
2019-09-30 14:55:00,28.58,28.63,28.58,28.62,28624.0,24.156,24.1982,24.156,24.1898,28624.0
2019-09-30 15:00:00,28.62,28.64,28.59,28.6,41980.0,24.1898,24.2067,24.1644,24.1729,41980.0
2019-09-30 15:05:00,28.61,28.64,28.6,28.64,31253.0,24.1813,24.2067,24.1729,24.2067,31253.0
2019-09-30 15:10:00,28.64,28.66,28.63,28.66,26668.0,24.2067,24.2236,24.1982,24.2236,26668.0
2019-09-30 15:15:00,28.66,28.66,28.64,28.66,13707.0,24.2236,24.2236,24.2067,24.2236,13707.0
2019-09-30 15:20:00,28.66,28.69,28.65,28.67,37541.0,24.2236,24.2489,24.2151,24.232,37541.0
2019-09-30 15:25:00,28.67,28.68,28.66,28.68,39946.0,24.232,24.2405,24.2236,24.2405,39946.0
2019-09-30 15:30:00,28.68,28.69,28.6,28.61,88390.0,24.2405,24.2489,24.1729,24.1813,88390.0
2019-09-30 15:35:00,28.6,28.62,28.58,28.62,62639.0,24.1729,24.1898,24.156,24.1898,62639.0
2019-09-30 15:40:00,28.61,28.62,28.59,28.61,51934.0,24.1813,24.1898,24.1644,24.1813,51934.0
2019-09-30 15:45:00,28.62,28.62,28.53,28.56,123923.0,24.1898,24.1898,24.1137,24.1391,123923.0
2019-09-30 15:50:00,28.55,28.6,28.54,28.55,145317.0,24.1306,24.1729,24.1222,24.1306,145317.0
2019-09-30 15:55:00,28.54,28.57,28.52,28.52,350119.0,24.1222,24.1475,24.1053,24.1053,350119.0
2019-10-01 09:30:00,28.7,28.75,28.64,28.72,71048.0,24.2574,24.2997,24.2067,24.2743,71048.0
2019-10-01 09:35:00,28.73,28.76,28.7,28.71,33976.0,24.2827,24.3081,24.2574,24.2658,33976.0
2019-10-01 09:40:00,28.72,28.91,28.72,28.91,73409.0,24.2743,24.4349,24.2743,24.4349,73409.0
2019-10-01 09:45:00,28.92,28.96,28.89,28.95,60650.0,24.4433,24.4771,24.418,24.4687,60650.0
2019-10-01 09:50:00,28.95,28.96,28.83,28.92,35848.0,24.4687,24.4771,24.3673,24.4433,35848.0
2019-10-01 09:55:00,28.92,28.96,28.84,28.85,26189.0,24.4433,24.4771,24.3757,24.3842,26189.0
2019-10-01 10:00:00,28.86,28.86,28.6,28.62,113811.0,24.3926,24.3926,24.1729,24.1898,113811.0
2019-10-01 10:05:00,28.61,28.62,28.48,28.52,98126.0,24.1813,24.1898,24.0714,24.1053,98126.0
2019-10-01 10:10:00,28.51,28.54,28.43,28.47,63615.0,24.0968,24.1222,24.0292,24.063,63615.0
2019-10-01 10:15:00,28.46,28.48,28.41,28.42,29823.0,24.0545,24.0714,24.0123,24.0207,29823.0
2019-10-01 10:20:00,28.41,28.42,28.36,28.42,46045.0,24.0123,24.0207,23.97,24.0207,46045.0
2019-10-01 10:25:00,28.42,28.51,28.39,28.5,75041.0,24.0207,24.0968,23.9954,24.0883,75041.0
2019-10-01 10:30:00,28.52,28.53,28.47,28.51,51362.0,24.1053,24.1137,24.063,24.0968,51362.0
2019-10-01 10:35:00,28.52,28.52,28.47,28.48,61539.0,24.1053,24.1053,24.063,24.0714,61539.0
2019-10-01 10:40:00,28.48,28.49,28.42,28.46,30318.0,24.0714,24.0799,24.0207,24.0545,30318.0
2019-10-01 10:45:00,28.46,28.48,28.36,28.36,20666.0,24.0545,24.0714,23.97,23.97,20666.0
2019-10-01 10:50:00,28.36,28.39,28.34,28.37,17821.0,23.97,23.9954,23.9531,23.9785,17821.0
2019-10-01 10:55:00,28.37,28.37,28.27,28.29,28592.0,23.9785,23.9785,23.894,23.9109,28592.0
2019-10-01 11:00:00,28.29,28.29,28.23,28.25,45916.0,23.9109,23.9109,23.8601,23.877,45916.0
2019-10-01 11:05:00,28.25,28.25,28.16,28.18,70660.0,23.877,23.877,23.801,23.8179,70660.0
2019-10-01 11:10:00,28.18,28.18,28.09,28.11,69267.0,23.8179,23.8179,23.7418,23.7587,69267.0
2019-10-01 11:15:00,28.11,28.12,28.0,28.05,143338.0,23.7587,23.7672,23.6657,23.708,143338.0
2019-10-01 11:20:00,28.05,28.06,27.99,28.01,209016.0,23.708,23.7165,23.6573,23.6742,209016.0
2019-10-01 11:25:00,28.01,28.15,27.96,28.11,267793.0,23.6742,23.7925,23.6319,23.7587,267793.0
2019-10-01 11:30:00,28.11,28.12,28.05,28.06,36159.0,23.7587,23.7672,23.708,23.7165,36159.0
2019-10-01 11:35:00,28.05,28.11,28.05,28.09,31100.0,23.708,23.7587,23.708,23.7418,31100.0
2019-10-01 11:40:00,28.09,28.12,28.07,28.11,42691.0,23.7418,23.7672,23.7249,23.7587,42691.0
2019-10-01 11:45:00,28.1,28.13,28.08,28.1,20391.0,23.7503,23.7756,23.7334,23.7503,20391.0
2019-10-01 11:50:00,28.09,28.12,28.05,28.05,57343.0,23.7418,23.7672,23.708,23.708,57343.0
2019-10-01 11:55:00,28.05,28.06,28.01,28.04,51461.0,23.708,23.7165,23.6742,23.6996,51461.0
2019-10-01 12:00:00,28.03,28.04,27.95,27.95,44855.0,23.6911,23.6996,23.6235,23.6235,44855.0
2019-10-01 12:05:00,27.95,27.96,27.9,27.93,68391.0,23.6235,23.6319,23.5812,23.6066,68391.0
2019-10-01 12:10:00,27.93,27.93,27.88,27.9,58702.0,23.6066,23.6066,23.5643,23.5812,58702.0
2019-10-01 12:15:00,27.9,27.98,27.89,27.95,23701.0,23.5812,23.6488,23.5728,23.6235,23701.0
2019-10-01 12:20:00,27.96,27.98,27.92,27.94,37619.0,23.6319,23.6488,23.5981,23.615,37619.0
2019-10-01 12:25:00,27.94,27.99,27.92,27.93,30411.0,23.615,23.6573,23.5981,23.6066,30411.0
2019-10-01 12:30:00,27.94,27.97,27.92,27.95,18393.0,23.615,23.6404,23.5981,23.6235,18393.0
2019-10-01 12:35:00,27.96,27.99,27.94,27.96,32482.0,23.6319,23.6573,23.615,23.6319,32482.0
2019-10-01 12:40:00,27.95,28.0,27.95,27.99,26100.0,23.6235,23.6657,23.6235,23.6573,26100.0
2019-10-01 12:45:00,28.0,28.02,27.97,27.97,56194.0,23.6657,23.6827,23.6404,23.6404,56194.0
2019-10-01 12:50:00,27.97,27.98,27.92,27.92,31578.0,23.6404,23.6488,23.5981,23.5981,31578.0
2019-10-01 12:55:00,27.92,27.94,27.84,27.84,35541.0,23.5981,23.615,23.5305,23.5305,35541.0
2019-10-01 13:00:00,27.84,27.9,27.83,27.89,36990.0,23.5305,23.5812,23.5221,23.5728,36990.0
2019-10-01 13:05:00,27.89,27.89,27.78,27.79,43216.0,23.5728,23.5728,23.4798,23.4883,43216.0
2019-10-01 13:10:00,27.79,27.8,27.76,27.78,89528.0,23.4883,23.4967,23.4629,23.4798,89528.0
2019-10-01 13:15:00,27.77,27.79,27.74,27.77,26466.0,23.4713,23.4883,23.446,23.4713,26466.0
2019-10-01 13:20:00,27.78,27.79,27.73,27.73,15463.0,23.4798,23.4883,23.4375,23.4375,15463.0
2019-10-01 13:25:00,27.74,27.76,27.71,27.72,36683.0,23.446,23.4629,23.4206,23.4291,36683.0
2019-10-01 13:30:00,27.72,27.73,27.66,27.69,46490.0,23.4291,23.4375,23.3784,23.4037,46490.0
2019-10-01 13:35:00,27.69,27.71,27.68,27.7,36980.0,23.4037,23.4206,23.3953,23.4122,36980.0
2019-10-01 13:40:00,27.71,27.73,27.69,27.71,21195.0,23.4206,23.4375,23.4037,23.4206,21195.0
2019-10-01 13:45:00,27.71,27.71,27.69,27.7,20372.0,23.4206,23.4206,23.4037,23.4122,20372.0
2019-10-01 13:50:00,27.71,27.71,27.68,27.69,15462.0,23.4206,23.4206,23.3953,23.4037,15462.0
2019-10-01 13:55:00,27.69,27.69,27.64,27.65,37280.0,23.4037,23.4037,23.3615,23.3699,37280.0
2019-10-01 14:00:00,27.64,27.7,27.63,27.68,44574.0,23.3615,23.4122,23.353,23.3953,44574.0
2019-10-01 14:05:00,27.69,27.69,27.64,27.64,81074.0,23.4037,23.4037,23.3615,23.3615,81074.0
2019-10-01 14:10:00,27.64,27.67,27.62,27.66,47887.0,23.3615,23.3868,23.3446,23.3784,47887.0
2019-10-01 14:15:00,27.66,27.67,27.65,27.66,79946.0,23.3784,23.3868,23.3699,23.3784,79946.0
2019-10-01 14:20:00,27.67,27.75,27.66,27.71,93794.0,23.3868,23.4544,23.3784,23.4206,93794.0
2019-10-01 14:25:00,27.72,27.73,27.69,27.71,77456.0,23.4291,23.4375,23.4037,23.4206,77456.0
2019-10-01 14:30:00,27.71,27.8,27.7,27.79,53608.0,23.4206,23.4967,23.4122,23.4883,53608.0
2019-10-01 14:35:00,27.79,27.79,27.74,27.78,44612.0,23.4883,23.4883,23.446,23.4798,44612.0
2019-10-01 14:40:00,27.77,27.85,27.77,27.84,31658.0,23.4713,23.539,23.4713,23.5305,31658.0
2019-10-01 14:45:00,27.83,27.88,27.83,27.84,31892.0,23.5221,23.5643,23.5221,23.5305,31892.0
2019-10-01 14:50:00,27.85,27.85,27.81,27.83,20838.0,23.539,23.539,23.5052,23.5221,20838.0
2019-10-01 14:55:00,27.83,27.85,27.81,27.82,24505.0,23.5221,23.539,23.5052,23.5136,24505.0
2019-10-01 15:00:00,27.82,27.85,27.81,27.83,16818.0,23.5136,23.539,23.5052,23.5221,16818.0
2019-10-01 15:05:00,27.83,27.91,27.82,27.89,34349.0,23.5221,23.5897,23.5136,23.5728,34349.0
2019-10-01 15:10:00,27.88,27.88,27.8,27.82,39434.0,23.5643,23.5643,23.4967,23.5136,39434.0
2019-10-01 15:15:00,27.82,27.85,27.79,27.84,32215.0,23.5136,23.539,23.4883,23.5305,32215.0
2019-10-01 15:20:00,27.84,27.88,27.83,27.87,30760.0,23.5305,23.5643,23.5221,23.5559,30760.0
2019-10-01 15:25:00,27.87,27.91,27.86,27.89,42776.0,23.5559,23.5897,23.5474,23.5728,42776.0
2019-10-01 15:30:00,27.89,27.9,27.84,27.87,57921.0,23.5728,23.5812,23.5305,23.5559,57921.0
2019-10-01 15:35:00,27.86,27.86,27.82,27.83,33108.0,23.5474,23.5474,23.5136,23.5221,33108.0
2019-10-01 15:40:00,27.83,27.83,27.75,27.78,149208.0,23.5221,23.5221,23.4544,23.4798,149208.0
2019-10-01 15:45:00,27.77,27.79,27.71,27.74,138877.0,23.4713,23.4883,23.4206,23.446,138877.0
2019-10-01 15:50:00,27.74,27.79,27.73,27.78,125308.0,23.446,23.4883,23.4375,23.4798,125308.0
2019-10-01 15:55:00,27.78,27.81,27.76,27.79,214917.0,23.4798,23.5052,23.4629,23.4883,214917.0
2019-10-02 09:30:00,27.54,27.62,27.49,27.5,125815.0,23.277,23.3446,23.2347,23.2431,125815.0
2019-10-02 09:35:00,27.5,27.53,27.42,27.45,83723.0,23.2431,23.2685,23.1755,23.2009,83723.0
2019-10-02 09:40:00,27.44,27.45,27.36,27.41,74511.0,23.1924,23.2009,23.1248,23.1671,74511.0
2019-10-02 09:45:00,27.4,27.44,27.32,27.4,56692.0,23.1586,23.1924,23.091,23.1586,56692.0
2019-10-02 09:50:00,27.39,27.39,27.28,27.32,44344.0,23.1502,23.1502,23.0572,23.091,44344.0
2019-10-02 09:55:00,27.31,27.36,27.27,27.36,49952.0,23.0826,23.1248,23.0487,23.1248,49952.0
2019-10-02 10:00:00,27.36,27.38,27.28,27.33,74377.0,23.1248,23.1417,23.0572,23.0995,74377.0
2019-10-02 10:05:00,27.34,27.5,27.34,27.49,34130.0,23.1079,23.2431,23.1079,23.2347,34130.0
2019-10-02 10:10:00,27.49,27.6,27.49,27.56,33077.0,23.2347,23.3277,23.2347,23.2939,33077.0
2019-10-02 10:15:00,27.55,27.59,27.55,27.58,19747.0,23.2854,23.3192,23.2854,23.3108,19747.0
2019-10-02 10:20:00,27.58,27.62,27.53,27.54,42948.0,23.3108,23.3446,23.2685,23.277,42948.0
2019-10-02 10:25:00,27.53,27.58,27.5,27.52,63637.0,23.2685,23.3108,23.2431,23.26,63637.0
2019-10-02 10:30:00,27.52,27.53,27.36,27.38,36620.0,23.26,23.2685,23.1248,23.1417,36620.0
2019-10-02 10:35:00,27.38,27.41,27.34,27.38,29566.0,23.1417,23.1671,23.1079,23.1417,29566.0
2019-10-02 10:40:00,27.37,27.39,27.33,27.35,34911.0,23.1333,23.1502,23.0995,23.1164,34911.0
2019-10-02 10:45:00,27.35,27.35,27.31,27.31,28934.0,23.1164,23.1164,23.0826,23.0826,28934.0
2019-10-02 10:50:00,27.32,27.45,27.31,27.45,35198.0,23.091,23.2009,23.0826,23.2009,35198.0
2019-10-02 10:55:00,27.43,27.44,27.39,27.4,25530.0,23.184,23.1924,23.1502,23.1586,25530.0
2019-10-02 11:00:00,27.4,27.48,27.37,27.46,25026.0,23.1586,23.2262,23.1333,23.2093,25026.0
2019-10-02 11:05:00,27.45,27.46,27.38,27.39,20019.0,23.2009,23.2093,23.1417,23.1502,20019.0
2019-10-02 11:10:00,27.39,27.39,27.3,27.31,49121.0,23.1502,23.1502,23.0741,23.0826,49121.0
2019-10-02 11:15:00,27.31,27.4,27.28,27.34,213502.0,23.0826,23.1586,23.0572,23.1079,213502.0
2019-10-02 11:20:00,27.35,27.38,27.3,27.35,30764.0,23.1164,23.1417,23.0741,23.1164,30764.0
2019-10-02 11:25:00,27.36,27.36,27.31,27.32,25559.0,23.1248,23.1248,23.0826,23.091,25559.0
2019-10-02 11:30:00,27.33,27.35,27.25,27.25,58448.0,23.0995,23.1164,23.0318,23.0318,58448.0
2019-10-02 11:35:00,27.26,27.32,27.24,27.3,122096.0,23.0403,23.091,23.0234,23.0741,122096.0
2019-10-02 11:40:00,27.3,27.37,27.29,27.36,30491.0,23.0741,23.1333,23.0657,23.1248,30491.0
2019-10-02 11:45:00,27.36,27.41,27.34,27.36,54209.0,23.1248,23.1671,23.1079,23.1248,54209.0
2019-10-02 11:50:00,27.37,27.39,27.33,27.35,35253.0,23.1333,23.1502,23.0995,23.1164,35253.0
2019-10-02 11:55:00,27.34,27.37,27.31,27.34,27043.0,23.1079,23.1333,23.0826,23.1079,27043.0
2019-10-02 12:00:00,27.33,27.33,27.3,27.3,23771.0,23.0995,23.0995,23.0741,23.0741,23771.0
2019-10-02 12:05:00,27.31,27.33,27.29,27.32,54123.0,23.0826,23.0995,23.0657,23.091,54123.0
2019-10-02 12:10:00,27.31,27.32,27.24,27.27,45055.0,23.0826,23.091,23.0234,23.0487,45055.0
2019-10-02 12:15:00,27.27,27.32,27.25,27.3,44847.0,23.0487,23.091,23.0318,23.0741,44847.0
2019-10-02 12:20:00,27.31,27.33,27.29,27.33,40325.0,23.0826,23.0995,23.0657,23.0995,40325.0
2019-10-02 12:25:00,27.33,27.33,27.3,27.32,29846.0,23.0995,23.0995,23.0741,23.091,29846.0
2019-10-02 12:30:00,27.31,27.32,27.29,27.3,19306.0,23.0826,23.091,23.0657,23.0741,19306.0
2019-10-02 12:35:00,27.3,27.3,27.24,27.25,22165.0,23.0741,23.0741,23.0234,23.0318,22165.0
2019-10-02 12:40:00,27.26,27.27,27.23,27.27,26325.0,23.0403,23.0487,23.0149,23.0487,26325.0
2019-10-02 12:45:00,27.26,27.3,27.24,27.27,127251.0,23.0403,23.0741,23.0234,23.0487,127251.0
2019-10-02 12:50:00,27.27,27.31,27.23,27.27,162393.0,23.0487,23.0826,23.0149,23.0487,162393.0
2019-10-02 12:55:00,27.27,27.33,27.26,27.33,45679.0,23.0487,23.0995,23.0403,23.0995,45679.0
2019-10-02 13:00:00,27.32,27.36,27.28,27.35,30034.0,23.091,23.1248,23.0572,23.1164,30034.0
2019-10-02 13:05:00,27.34,27.38,27.32,27.38,23116.0,23.1079,23.1417,23.091,23.1417,23116.0
2019-10-02 13:10:00,27.38,27.43,27.37,27.39,15130.0,23.1417,23.184,23.1333,23.1502,15130.0
2019-10-02 13:15:00,27.39,27.4,27.37,27.38,17473.0,23.1502,23.1586,23.1333,23.1417,17473.0
2019-10-02 13:20:00,27.38,27.41,27.37,27.4,17506.0,23.1417,23.1671,23.1333,23.1586,17506.0
2019-10-02 13:25:00,27.4,27.46,27.4,27.44,21943.0,23.1586,23.2093,23.1586,23.1924,21943.0
2019-10-02 13:30:00,27.44,27.45,27.39,27.39,21146.0,23.1924,23.2009,23.1502,23.1502,21146.0
2019-10-02 13:35:00,27.4,27.42,27.35,27.38,26419.0,23.1586,23.1755,23.1164,23.1417,26419.0
2019-10-02 13:40:00,27.39,27.4,27.37,27.39,12329.0,23.1502,23.1586,23.1333,23.1502,12329.0
2019-10-02 13:45:00,27.39,27.39,27.34,27.35,13803.0,23.1502,23.1502,23.1079,23.1164,13803.0
2019-10-02 13:50:00,27.36,27.37,27.35,27.37,15450.0,23.1248,23.1333,23.1164,23.1333,15450.0
2019-10-02 13:55:00,27.36,27.38,27.34,27.36,17242.0,23.1248,23.1417,23.1079,23.1248,17242.0
2019-10-02 14:00:00,27.36,27.39,27.32,27.38,26275.0,23.1248,23.1502,23.091,23.1417,26275.0
2019-10-02 14:05:00,27.38,27.38,27.34,27.37,16662.0,23.1417,23.1417,23.1079,23.1333,16662.0
2019-10-02 14:10:00,27.38,27.38,27.34,27.35,28826.0,23.1417,23.1417,23.1079,23.1164,28826.0
2019-10-02 14:15:00,27.35,27.4,27.34,27.38,22068.0,23.1164,23.1586,23.1079,23.1417,22068.0
2019-10-02 14:20:00,27.39,27.42,27.38,27.41,20915.0,23.1502,23.1755,23.1417,23.1671,20915.0
2019-10-02 14:25:00,27.41,27.41,27.36,27.38,12253.0,23.1671,23.1671,23.1248,23.1417,12253.0
2019-10-02 14:30:00,27.38,27.39,27.35,27.36,15049.0,23.1417,23.1502,23.1164,23.1248,15049.0
2019-10-02 14:35:00,27.37,27.38,27.35,27.37,23209.0,23.1333,23.1417,23.1164,23.1333,23209.0
2019-10-02 14:40:00,27.37,27.42,27.35,27.42,32775.0,23.1333,23.1755,23.1164,23.1755,32775.0
2019-10-02 14:45:00,27.41,27.44,27.41,27.42,30747.0,23.1671,23.1924,23.1671,23.1755,30747.0
2019-10-02 14:50:00,27.41,27.46,27.4,27.4,34723.0,23.1671,23.2093,23.1586,23.1586,34723.0
2019-10-02 14:55:00,27.39,27.42,27.39,27.41,18736.0,23.1502,23.1755,23.1502,23.1671,18736.0
2019-10-02 15:00:00,27.42,27.43,27.39,27.39,32072.0,23.1755,23.184,23.1502,23.1502,32072.0
2019-10-02 15:05:00,27.39,27.41,27.38,27.39,25136.0,23.1502,23.1671,23.1417,23.1502,25136.0
2019-10-02 15:10:00,27.4,27.47,27.39,27.45,33128.0,23.1586,23.2178,23.1502,23.2009,33128.0
2019-10-02 15:15:00,27.45,27.47,27.43,27.45,22715.0,23.2009,23.2178,23.184,23.2009,22715.0
2019-10-02 15:20:00,27.46,27.48,27.43,27.45,23270.0,23.2093,23.2262,23.184,23.2009,23270.0
2019-10-02 15:25:00,27.46,27.48,27.43,27.44,29328.0,23.2093,23.2262,23.184,23.1924,29328.0
2019-10-02 15:30:00,27.44,27.48,27.41,27.46,49186.0,23.1924,23.2262,23.1671,23.2093,49186.0
2019-10-02 15:35:00,27.46,27.47,27.39,27.41,43237.0,23.2093,23.2178,23.1502,23.1671,43237.0
2019-10-02 15:40:00,27.41,27.43,27.38,27.39,30183.0,23.1671,23.184,23.1417,23.1502,30183.0
2019-10-02 15:45:00,27.39,27.39,27.32,27.32,72573.0,23.1502,23.1502,23.091,23.091,72573.0
2019-10-02 15:50:00,27.32,27.36,27.29,27.36,94807.0,23.091,23.1248,23.0657,23.1248,94807.0
2019-10-02 15:55:00,27.35,27.35,27.3,27.33,223466.0,23.1164,23.1164,23.0741,23.0995,223466.0
2019-10-03 09:30:00,27.22,27.35,27.11,27.27,110012.0,23.0065,23.1164,22.9135,23.0487,110012.0
2019-10-03 09:35:00,27.28,27.34,27.27,27.31,68001.0,23.0572,23.1079,23.0487,23.0826,68001.0
2019-10-03 09:40:00,27.31,27.31,27.21,27.26,40724.0,23.0826,23.0826,22.998,23.0403,40724.0
2019-10-03 09:45:00,27.27,27.32,27.23,27.27,74421.0,23.0487,23.091,23.0149,23.0487,74421.0
2019-10-03 09:50:00,27.28,27.29,27.25,27.28,21917.0,23.0572,23.0657,23.0318,23.0572,21917.0
2019-10-03 09:55:00,27.28,27.3,27.26,27.27,26523.0,23.0572,23.0741,23.0403,23.0487,26523.0
2019-10-03 10:00:00,27.27,27.27,26.88,26.88,240446.0,23.0487,23.0487,22.7191,22.7191,240446.0
2019-10-03 10:05:00,26.89,26.89,26.74,26.84,264149.0,22.7276,22.7276,22.6008,22.6853,264149.0
2019-10-03 10:10:00,26.83,26.91,26.78,26.9,68735.0,22.6769,22.7445,22.6346,22.736,68735.0
2019-10-03 10:15:00,26.89,26.97,26.79,26.93,85346.0,22.7276,22.7952,22.643,22.7614,85346.0
2019-10-03 10:20:00,26.93,27.05,26.91,27.01,38607.0,22.7614,22.8628,22.7445,22.829,38607.0
2019-10-03 10:25:00,27.01,27.16,26.99,27.09,40375.0,22.829,22.9558,22.8121,22.8966,40375.0
2019-10-03 10:30:00,27.08,27.09,27.01,27.09,22603.0,22.8882,22.8966,22.829,22.8966,22603.0
2019-10-03 10:35:00,27.08,27.18,27.06,27.09,40023.0,22.8882,22.9727,22.8713,22.8966,40023.0
2019-10-03 10:40:00,27.08,27.09,27.01,27.02,31133.0,22.8882,22.8966,22.829,22.8374,31133.0
2019-10-03 10:45:00,27.01,27.07,26.96,26.99,18968.0,22.829,22.8797,22.7867,22.8121,18968.0
2019-10-03 10:50:00,26.99,27.04,26.98,27.0,17130.0,22.8121,22.8543,22.8036,22.8205,17130.0
2019-10-03 10:55:00,27.01,27.16,27.01,27.14,24298.0,22.829,22.9558,22.829,22.9389,24298.0
2019-10-03 11:00:00,27.14,27.27,27.11,27.25,38576.0,22.9389,23.0487,22.9135,23.0318,38576.0
2019-10-03 11:05:00,27.26,27.33,27.23,27.32,56509.0,23.0403,23.0995,23.0149,23.091,56509.0
2019-10-03 11:10:00,27.31,27.35,27.27,27.29,38363.0,23.0826,23.1164,23.0487,23.0657,38363.0
2019-10-03 11:15:00,27.3,27.39,27.27,27.36,28103.0,23.0741,23.1502,23.0487,23.1248,28103.0
2019-10-03 11:20:00,27.36,27.36,27.3,27.3,15948.0,23.1248,23.1248,23.0741,23.0741,15948.0
2019-10-03 11:25:00,27.31,27.33,27.29,27.31,15063.0,23.0826,23.0995,23.0657,23.0826,15063.0
2019-10-03 11:30:00,27.31,27.39,27.27,27.28,64777.0,23.0826,23.1502,23.0487,23.0572,64777.0
2019-10-03 11:35:00,27.27,27.35,27.26,27.3,48373.0,23.0487,23.1164,23.0403,23.0741,48373.0
2019-10-03 11:40:00,27.31,27.36,27.29,27.36,11231.0,23.0826,23.1248,23.0657,23.1248,11231.0
2019-10-03 11:45:00,27.36,27.36,27.28,27.3,14412.0,23.1248,23.1248,23.0572,23.0741,14412.0
2019-10-03 11:50:00,27.31,27.35,27.3,27.35,15807.0,23.0826,23.1164,23.0741,23.1164,15807.0
2019-10-03 11:55:00,27.35,27.36,27.3,27.32,31610.0,23.1164,23.1248,23.0741,23.091,31610.0
2019-10-03 12:00:00,27.32,27.38,27.32,27.36,24659.0,23.091,23.1417,23.091,23.1248,24659.0
2019-10-03 12:05:00,27.37,27.43,27.36,27.37,25186.0,23.1333,23.184,23.1248,23.1333,25186.0
2019-10-03 12:10:00,27.38,27.43,27.38,27.42,23186.0,23.1417,23.184,23.1417,23.1755,23186.0
2019-10-03 12:15:00,27.43,27.43,27.32,27.33,39145.0,23.184,23.184,23.091,23.0995,39145.0
2019-10-03 12:20:00,27.33,27.39,27.33,27.39,18428.0,23.0995,23.1502,23.0995,23.1502,18428.0
2019-10-03 12:25:00,27.39,27.46,27.39,27.42,32883.0,23.1502,23.2093,23.1502,23.1755,32883.0
2019-10-03 12:30:00,27.42,27.45,27.37,27.38,40499.0,23.1755,23.2009,23.1333,23.1417,40499.0
2019-10-03 12:35:00,27.39,27.43,27.37,27.43,26613.0,23.1502,23.184,23.1333,23.184,26613.0
2019-10-03 12:40:00,27.42,27.42,27.4,27.41,13871.0,23.1755,23.1755,23.1586,23.1671,13871.0
2019-10-03 12:45:00,27.42,27.48,27.41,27.44,33706.0,23.1755,23.2262,23.1671,23.1924,33706.0
2019-10-03 12:50:00,27.45,27.47,27.42,27.45,14162.0,23.2009,23.2178,23.1755,23.2009,14162.0
2019-10-03 12:55:00,27.45,27.48,27.44,27.46,22145.0,23.2009,23.2262,23.1924,23.2093,22145.0
2019-10-03 13:00:00,27.47,27.5,27.45,27.46,17113.0,23.2178,23.2431,23.2009,23.2093,17113.0
2019-10-03 13:05:00,27.46,27.48,27.45,27.46,11975.0,23.2093,23.2262,23.2009,23.2093,11975.0
2019-10-03 13:10:00,27.46,27.49,27.45,27.48,21593.0,23.2093,23.2347,23.2009,23.2262,21593.0
2019-10-03 13:15:00,27.47,27.48,27.44,27.48,20169.0,23.2178,23.2262,23.1924,23.2262,20169.0
2019-10-03 13:20:00,27.47,27.5,27.46,27.5,15646.0,23.2178,23.2431,23.2093,23.2431,15646.0
2019-10-03 13:25:00,27.51,27.51,27.47,27.47,13973.0,23.2516,23.2516,23.2178,23.2178,13973.0
2019-10-03 13:30:00,27.48,27.5,27.47,27.49,16400.0,23.2262,23.2431,23.2178,23.2347,16400.0
2019-10-03 13:35:00,27.49,27.49,27.45,27.48,17609.0,23.2347,23.2347,23.2009,23.2262,17609.0
2019-10-03 13:40:00,27.49,27.55,27.48,27.5,40385.0,23.2347,23.2854,23.2262,23.2431,40385.0
2019-10-03 13:45:00,27.5,27.54,27.5,27.52,15599.0,23.2431,23.277,23.2431,23.26,15599.0
2019-10-03 13:50:00,27.53,27.54,27.51,27.51,16086.0,23.2685,23.277,23.2516,23.2516,16086.0
2019-10-03 13:55:00,27.51,27.52,27.48,27.5,19309.0,23.2516,23.26,23.2262,23.2431,19309.0
2019-10-03 14:00:00,27.5,27.5,27.45,27.47,19471.0,23.2431,23.2431,23.2009,23.2178,19471.0
2019-10-03 14:05:00,27.46,27.49,27.45,27.46,17983.0,23.2093,23.2347,23.2009,23.2093,17983.0
2019-10-03 14:10:00,27.46,27.48,27.44,27.47,22087.0,23.2093,23.2262,23.1924,23.2178,22087.0
2019-10-03 14:15:00,27.48,27.5,27.48,27.48,11342.0,23.2262,23.2431,23.2262,23.2262,11342.0
2019-10-03 14:20:00,27.49,27.54,27.48,27.53,24274.0,23.2347,23.277,23.2262,23.2685,24274.0
2019-10-03 14:25:00,27.53,27.54,27.51,27.52,18840.0,23.2685,23.277,23.2516,23.26,18840.0
2019-10-03 14:30:00,27.52,27.53,27.49,27.52,16285.0,23.26,23.2685,23.2347,23.26,16285.0
2019-10-03 14:35:00,27.52,27.53,27.48,27.48,20444.0,23.26,23.2685,23.2262,23.2262,20444.0
2019-10-03 14:40:00,27.48,27.51,27.48,27.5,20495.0,23.2262,23.2516,23.2262,23.2431,20495.0
2019-10-03 14:45:00,27.5,27.52,27.49,27.51,11703.0,23.2431,23.26,23.2347,23.2516,11703.0
2019-10-03 14:50:00,27.52,27.54,27.48,27.49,25222.0,23.26,23.277,23.2262,23.2347,25222.0
2019-10-03 14:55:00,27.48,27.5,27.48,27.49,8911.0,23.2262,23.2431,23.2262,23.2347,8911.0
2019-10-03 15:00:00,27.5,27.51,27.46,27.48,15815.0,23.2431,23.2516,23.2093,23.2262,15815.0
2019-10-03 15:05:00,27.47,27.48,27.45,27.48,39777.0,23.2178,23.2262,23.2009,23.2262,39777.0
2019-10-03 15:10:00,27.47,27.48,27.45,27.45,31020.0,23.2178,23.2262,23.2009,23.2009,31020.0
2019-10-03 15:15:00,27.45,27.47,27.42,27.46,42776.0,23.2009,23.2178,23.1755,23.2093,42776.0
2019-10-03 15:20:00,27.46,27.48,27.44,27.45,28146.0,23.2093,23.2262,23.1924,23.2009,28146.0
2019-10-03 15:25:00,27.45,27.47,27.43,27.46,24791.0,23.2009,23.2178,23.184,23.2093,24791.0
2019-10-03 15:30:00,27.47,27.47,27.41,27.42,33945.0,23.2178,23.2178,23.1671,23.1755,33945.0
2019-10-03 15:35:00,27.42,27.45,27.41,27.45,33282.0,23.1755,23.2009,23.1671,23.2009,33282.0
2019-10-03 15:40:00,27.45,27.49,27.45,27.48,65363.0,23.2009,23.2347,23.2009,23.2262,65363.0
2019-10-03 15:45:00,27.48,27.5,27.44,27.45,41948.0,23.2262,23.2431,23.1924,23.2009,41948.0
2019-10-03 15:50:00,27.45,27.52,27.42,27.51,89629.0,23.2009,23.26,23.1755,23.2516,89629.0
2019-10-03 15:55:00,27.52,27.61,27.52,27.61,237951.0,23.26,23.3361,23.26,23.3361,237951.0
2019-10-04 09:30:00,27.65,27.75,27.64,27.73,46495.0,23.3699,23.4544,23.3615,23.4375,46495.0
2019-10-04 09:35:00,27.75,27.81,27.69,27.72,22621.0,23.4544,23.5052,23.4037,23.4291,22621.0
2019-10-04 09:40:00,27.71,27.72,27.65,27.67,31345.0,23.4206,23.4291,23.3699,23.3868,31345.0
2019-10-04 09:45:00,27.66,27.73,27.64,27.69,18289.0,23.3784,23.4375,23.3615,23.4037,18289.0
2019-10-04 09:50:00,27.69,27.72,27.64,27.72,21731.0,23.4037,23.4291,23.3615,23.4291,21731.0
2019-10-04 09:55:00,27.71,27.8,27.69,27.79,27016.0,23.4206,23.4967,23.4037,23.4883,27016.0
2019-10-04 10:00:00,27.8,27.84,27.78,27.81,27180.0,23.4967,23.5305,23.4798,23.5052,27180.0
2019-10-04 10:05:00,27.81,27.83,27.76,27.78,55815.0,23.5052,23.5221,23.4629,23.4798,55815.0
2019-10-04 10:10:00,27.77,27.77,27.71,27.76,34286.0,23.4713,23.4713,23.4206,23.4629,34286.0
2019-10-04 10:15:00,27.76,27.78,27.69,27.7,25294.0,23.4629,23.4798,23.4037,23.4122,25294.0
2019-10-04 10:20:00,27.71,27.71,27.65,27.66,43278.0,23.4206,23.4206,23.3699,23.3784,43278.0
2019-10-04 10:25:00,27.66,27.67,27.55,27.55,26401.0,23.3784,23.3868,23.2854,23.2854,26401.0
2019-10-04 10:30:00,27.56,27.58,27.51,27.57,39507.0,23.2939,23.3108,23.2516,23.3023,39507.0
2019-10-04 10:35:00,27.58,27.61,27.55,27.58,46317.0,23.3108,23.3361,23.2854,23.3108,46317.0
2019-10-04 10:40:00,27.58,27.63,27.57,27.62,35791.0,23.3108,23.353,23.3023,23.3446,35791.0
2019-10-04 10:45:00,27.64,27.65,27.59,27.65,22057.0,23.3615,23.3699,23.3192,23.3699,22057.0
2019-10-04 10:50:00,27.64,27.7,27.64,27.69,16481.0,23.3615,23.4122,23.3615,23.4037,16481.0
2019-10-04 10:55:00,27.7,27.7,27.63,27.63,19761.0,23.4122,23.4122,23.353,23.353,19761.0
2019-10-04 11:00:00,27.63,27.65,27.59,27.61,27502.0,23.353,23.3699,23.3192,23.3361,27502.0
2019-10-04 11:05:00,27.61,27.68,27.6,27.68,24179.0,23.3361,23.3953,23.3277,23.3953,24179.0
2019-10-04 11:10:00,27.67,27.72,27.66,27.71,9773.0,23.3868,23.4291,23.3784,23.4206,9773.0
2019-10-04 11:15:00,27.72,27.76,27.71,27.74,18935.0,23.4291,23.4629,23.4206,23.446,18935.0
2019-10-04 11:20:00,27.74,27.77,27.72,27.76,17223.0,23.446,23.4713,23.4291,23.4629,17223.0
2019-10-04 11:25:00,27.76,27.78,27.75,27.78,11654.0,23.4629,23.4798,23.4544,23.4798,11654.0
2019-10-04 11:30:00,27.78,27.83,27.77,27.82,19671.0,23.4798,23.5221,23.4713,23.5136,19671.0
2019-10-04 11:35:00,27.83,27.83,27.79,27.81,14012.0,23.5221,23.5221,23.4883,23.5052,14012.0
2019-10-04 11:40:00,27.81,27.83,27.78,27.78,10048.0,23.5052,23.5221,23.4798,23.4798,10048.0
2019-10-04 11:45:00,27.78,27.8,27.78,27.8,21650.0,23.4798,23.4967,23.4798,23.4967,21650.0
2019-10-04 11:50:00,27.8,27.84,27.8,27.83,30236.0,23.4967,23.5305,23.4967,23.5221,30236.0
2019-10-04 11:55:00,27.83,27.84,27.8,27.83,22527.0,23.5221,23.5305,23.4967,23.5221,22527.0
2019-10-04 12:00:00,27.83,27.86,27.81,27.85,21276.0,23.5221,23.5474,23.5052,23.539,21276.0
2019-10-04 12:05:00,27.84,27.87,27.84,27.86,14127.0,23.5305,23.5559,23.5305,23.5474,14127.0
2019-10-04 12:10:00,27.85,27.86,27.81,27.81,11321.0,23.539,23.5474,23.5052,23.5052,11321.0
2019-10-04 12:15:00,27.8,27.84,27.8,27.83,15828.0,23.4967,23.5305,23.4967,23.5221,15828.0
2019-10-04 12:20:00,27.83,27.85,27.82,27.85,13527.0,23.5221,23.539,23.5136,23.539,13527.0
2019-10-04 12:25:00,27.86,27.87,27.85,27.85,18973.0,23.5474,23.5559,23.539,23.539,18973.0
2019-10-04 12:30:00,27.85,27.86,27.83,27.85,16199.0,23.539,23.5474,23.5221,23.539,16199.0
2019-10-04 12:35:00,27.85,27.91,27.84,27.88,50774.0,23.539,23.5897,23.5305,23.5643,50774.0
2019-10-04 12:40:00,27.88,27.88,27.86,27.87,23578.0,23.5643,23.5643,23.5474,23.5559,23578.0
2019-10-04 12:45:00,27.86,27.89,27.83,27.87,145571.0,23.5474,23.5728,23.5221,23.5559,145571.0
2019-10-04 12:50:00,27.87,27.88,27.82,27.82,9723.0,23.5559,23.5643,23.5136,23.5136,9723.0
2019-10-04 12:55:00,27.82,27.82,27.79,27.8,5613.0,23.5136,23.5136,23.4883,23.4967,5613.0
2019-10-04 13:00:00,27.8,27.82,27.78,27.81,12513.0,23.4967,23.5136,23.4798,23.5052,12513.0
2019-10-04 13:05:00,27.81,27.83,27.8,27.82,39359.0,23.5052,23.5221,23.4967,23.5136,39359.0
2019-10-04 13:10:00,27.83,27.87,27.83,27.86,12494.0,23.5221,23.5559,23.5221,23.5474,12494.0
2019-10-04 13:15:00,27.86,27.87,27.85,27.87,9769.0,23.5474,23.5559,23.539,23.5559,9769.0
2019-10-04 13:20:00,27.88,27.88,27.86,27.87,35934.0,23.5643,23.5643,23.5474,23.5559,35934.0
2019-10-04 13:25:00,27.87,27.88,27.86,27.87,15119.0,23.5559,23.5643,23.5474,23.5559,15119.0
2019-10-04 13:30:00,27.88,27.91,27.85,27.87,49461.0,23.5643,23.5897,23.539,23.5559,49461.0
2019-10-04 13:35:00,27.87,27.87,27.86,27.87,5590.0,23.5559,23.5559,23.5474,23.5559,5590.0
2019-10-04 13:40:00,27.86,27.96,27.86,27.91,70368.0,23.5474,23.6319,23.5474,23.5897,70368.0
2019-10-04 13:45:00,27.9,27.91,27.88,27.91,29768.0,23.5812,23.5897,23.5643,23.5897,29768.0
2019-10-04 13:50:00,27.91,27.91,27.88,27.9,34512.0,23.5897,23.5897,23.5643,23.5812,34512.0
2019-10-04 13:55:00,27.9,27.91,27.88,27.89,15665.0,23.5812,23.5897,23.5643,23.5728,15665.0
2019-10-04 14:00:00,27.89,27.91,27.88,27.9,19016.0,23.5728,23.5897,23.5643,23.5812,19016.0
2019-10-04 14:05:00,27.91,27.93,27.89,27.92,16770.0,23.5897,23.6066,23.5728,23.5981,16770.0
2019-10-04 14:10:00,27.91,27.93,27.9,27.93,13150.0,23.5897,23.6066,23.5812,23.6066,13150.0
2019-10-04 14:15:00,27.93,27.97,27.92,27.96,59328.0,23.6066,23.6404,23.5981,23.6319,59328.0
2019-10-04 14:20:00,27.96,27.98,27.95,27.98,24073.0,23.6319,23.6488,23.6235,23.6488,24073.0
2019-10-04 14:25:00,27.98,28.01,27.92,27.95,67519.0,23.6488,23.6742,23.5981,23.6235,67519.0
2019-10-04 14:30:00,27.95,27.96,27.94,27.94,26567.0,23.6235,23.6319,23.615,23.615,26567.0
2019-10-04 14:35:00,27.94,27.97,27.94,27.96,19482.0,23.615,23.6404,23.615,23.6319,19482.0
2019-10-04 14:40:00,27.97,27.97,27.95,27.96,11074.0,23.6404,23.6404,23.6235,23.6319,11074.0
2019-10-04 14:45:00,27.95,27.97,27.95,27.95,21600.0,23.6235,23.6404,23.6235,23.6235,21600.0
2019-10-04 14:50:00,27.94,27.95,27.92,27.93,11103.0,23.615,23.6235,23.5981,23.6066,11103.0
2019-10-04 14:55:00,27.92,27.94,27.92,27.93,17705.0,23.5981,23.615,23.5981,23.6066,17705.0
2019-10-04 15:00:00,27.93,27.94,27.92,27.94,20651.0,23.6066,23.615,23.5981,23.615,20651.0
2019-10-04 15:05:00,27.94,27.96,27.93,27.96,26044.0,23.615,23.6319,23.6066,23.6319,26044.0
2019-10-04 15:10:00,27.96,27.97,27.94,27.96,27338.0,23.6319,23.6404,23.615,23.6319,27338.0
2019-10-04 15:15:00,27.96,27.98,27.96,27.97,33075.0,23.6319,23.6488,23.6319,23.6404,33075.0
2019-10-04 15:20:00,27.96,27.98,27.95,27.96,35877.0,23.6319,23.6488,23.6235,23.6319,35877.0
2019-10-04 15:25:00,27.97,28.01,27.96,27.98,38393.0,23.6404,23.6742,23.6319,23.6488,38393.0
2019-10-04 15:30:00,27.99,28.01,27.97,27.99,50429.0,23.6573,23.6742,23.6404,23.6573,50429.0
2019-10-04 15:35:00,28.0,28.0,27.97,28.0,105146.0,23.6657,23.6657,23.6404,23.6657,105146.0
2019-10-04 15:40:00,27.99,28.0,27.97,27.98,38265.0,23.6573,23.6657,23.6404,23.6488,38265.0
2019-10-04 15:45:00,27.99,28.04,27.98,28.03,75557.0,23.6573,23.6996,23.6488,23.6911,75557.0
2019-10-04 15:50:00,28.03,28.04,27.99,28.03,121451.0,23.6911,23.6996,23.6573,23.6911,121451.0
2019-10-04 15:55:00,28.03,28.06,28.01,28.01,193640.0,23.6911,23.7165,23.6742,23.6742,193640.0
2019-10-07 09:30:00,27.89,27.95,27.86,27.91,46425.0,23.5728,23.6235,23.5474,23.5897,46425.0
2019-10-07 09:35:00,27.92,27.92,27.86,27.91,20008.0,23.5981,23.5981,23.5474,23.5897,20008.0
2019-10-07 09:40:00,27.91,27.91,27.84,27.9,29750.0,23.5897,23.5897,23.5305,23.5812,29750.0
2019-10-07 09:45:00,27.89,27.91,27.79,27.91,35877.0,23.5728,23.5897,23.4883,23.5897,35877.0
2019-10-07 09:50:00,27.91,27.98,27.9,27.95,18849.0,23.5897,23.6488,23.5812,23.6235,18849.0
2019-10-07 09:55:00,27.96,27.99,27.95,27.96,20035.0,23.6319,23.6573,23.6235,23.6319,20035.0
2019-10-07 10:00:00,27.97,27.98,27.94,27.96,30332.0,23.6404,23.6488,23.615,23.6319,30332.0
2019-10-07 10:05:00,27.98,28.02,27.98,27.99,20934.0,23.6488,23.6827,23.6488,23.6573,20934.0
2019-10-07 10:10:00,27.98,27.99,27.96,27.98,25106.0,23.6488,23.6573,23.6319,23.6488,25106.0
2019-10-07 10:15:00,27.98,27.99,27.94,27.96,14261.0,23.6488,23.6573,23.615,23.6319,14261.0
2019-10-07 10:20:00,27.96,28.01,27.95,27.99,25916.0,23.6319,23.6742,23.6235,23.6573,25916.0
2019-10-07 10:25:00,27.99,28.01,27.96,27.96,37195.0,23.6573,23.6742,23.6319,23.6319,37195.0
2019-10-07 10:30:00,27.97,28.0,27.96,27.99,21453.0,23.6404,23.6657,23.6319,23.6573,21453.0
2019-10-07 10:35:00,27.99,28.0,27.93,27.94,21228.0,23.6573,23.6657,23.6066,23.615,21228.0
2019-10-07 10:40:00,27.94,27.98,27.93,27.97,23360.0,23.615,23.6488,23.6066,23.6404,23360.0
2019-10-07 10:45:00,27.97,27.98,27.94,27.96,19129.0,23.6404,23.6488,23.615,23.6319,19129.0
2019-10-07 10:50:00,27.97,27.99,27.97,27.97,11887.0,23.6404,23.6573,23.6404,23.6404,11887.0
2019-10-07 10:55:00,27.98,28.07,27.97,28.07,59387.0,23.6488,23.7249,23.6404,23.7249,59387.0
2019-10-07 11:00:00,28.07,28.12,28.06,28.1,23416.0,23.7249,23.7672,23.7165,23.7503,23416.0
2019-10-07 11:05:00,28.1,28.12,28.08,28.11,19591.0,23.7503,23.7672,23.7334,23.7587,19591.0
2019-10-07 11:10:00,28.11,28.12,28.07,28.09,42942.0,23.7587,23.7672,23.7249,23.7418,42942.0
2019-10-07 11:15:00,28.08,28.12,28.08,28.12,30603.0,23.7334,23.7672,23.7334,23.7672,30603.0
2019-10-07 11:20:00,28.14,28.14,28.1,28.11,15226.0,23.7841,23.7841,23.7503,23.7587,15226.0
2019-10-07 11:25:00,28.11,28.15,28.1,28.11,14527.0,23.7587,23.7925,23.7503,23.7587,14527.0
2019-10-07 11:30:00,28.11,28.14,28.1,28.14,35819.0,23.7587,23.7841,23.7503,23.7841,35819.0
2019-10-07 11:35:00,28.13,28.16,28.1,28.1,66308.0,23.7756,23.801,23.7503,23.7503,66308.0
2019-10-07 11:40:00,28.1,28.16,28.09,28.14,16001.0,23.7503,23.801,23.7418,23.7841,16001.0
2019-10-07 11:45:00,28.14,28.15,28.1,28.12,29060.0,23.7841,23.7925,23.7503,23.7672,29060.0
2019-10-07 11:50:00,28.12,28.12,28.09,28.12,18052.0,23.7672,23.7672,23.7418,23.7672,18052.0
2019-10-07 11:55:00,28.11,28.14,28.1,28.13,9764.0,23.7587,23.7841,23.7503,23.7756,9764.0
2019-10-07 12:00:00,28.12,28.13,28.1,28.1,13405.0,23.7672,23.7756,23.7503,23.7503,13405.0
2019-10-07 12:05:00,28.1,28.11,28.09,28.1,21824.0,23.7503,23.7587,23.7418,23.7503,21824.0
2019-10-07 12:10:00,28.09,28.11,28.08,28.1,47115.0,23.7418,23.7587,23.7334,23.7503,47115.0
2019-10-07 12:15:00,28.09,28.12,28.09,28.1,11160.0,23.7418,23.7672,23.7418,23.7503,11160.0
2019-10-07 12:20:00,28.1,28.11,28.09,28.11,10535.0,23.7503,23.7587,23.7418,23.7587,10535.0
2019-10-07 12:25:00,28.1,28.11,28.08,28.09,19534.0,23.7503,23.7587,23.7334,23.7418,19534.0
2019-10-07 12:30:00,28.09,28.1,28.07,28.07,8642.0,23.7418,23.7503,23.7249,23.7249,8642.0
2019-10-07 12:35:00,28.07,28.08,28.05,28.07,11789.0,23.7249,23.7334,23.708,23.7249,11789.0
2019-10-07 12:40:00,28.07,28.1,28.07,28.09,7399.0,23.7249,23.7503,23.7249,23.7418,7399.0
2019-10-07 12:45:00,28.09,28.12,28.09,28.11,12809.0,23.7418,23.7672,23.7418,23.7587,12809.0
2019-10-07 12:50:00,28.11,28.12,28.07,28.08,8490.0,23.7587,23.7672,23.7249,23.7334,8490.0
2019-10-07 12:55:00,28.09,28.09,28.07,28.07,2757.0,23.7418,23.7418,23.7249,23.7249,2757.0
2019-10-07 13:00:00,28.07,28.1,28.06,28.09,22711.0,23.7249,23.7503,23.7165,23.7418,22711.0
2019-10-07 13:05:00,28.09,28.09,28.03,28.03,37694.0,23.7418,23.7418,23.6911,23.6911,37694.0
2019-10-07 13:10:00,28.03,28.04,28.02,28.04,14906.0,23.6911,23.6996,23.6827,23.6996,14906.0
2019-10-07 13:15:00,28.03,28.07,28.03,28.03,47002.0,23.6911,23.7249,23.6911,23.6911,47002.0
2019-10-07 13:20:00,28.04,28.07,28.04,28.06,19293.0,23.6996,23.7249,23.6996,23.7165,19293.0
2019-10-07 13:25:00,28.06,28.07,28.05,28.05,6331.0,23.7165,23.7249,23.708,23.708,6331.0
2019-10-07 13:30:00,28.06,28.19,28.05,28.14,49981.0,23.7165,23.8263,23.708,23.7841,49981.0
2019-10-07 13:35:00,28.13,28.22,28.12,28.2,35722.0,23.7756,23.8517,23.7672,23.8348,35722.0
2019-10-07 13:40:00,28.2,28.2,28.16,28.17,14750.0,23.8348,23.8348,23.801,23.8094,14750.0
2019-10-07 13:45:00,28.17,28.19,28.15,28.18,22247.0,23.8094,23.8263,23.7925,23.8179,22247.0
2019-10-07 13:50:00,28.18,28.19,28.16,28.18,24190.0,23.8179,23.8263,23.801,23.8179,24190.0
2019-10-07 13:55:00,28.18,28.19,28.17,28.19,17925.0,23.8179,23.8263,23.8094,23.8263,17925.0
2019-10-07 14:00:00,28.19,28.2,28.16,28.16,12542.0,23.8263,23.8348,23.801,23.801,12542.0
2019-10-07 14:05:00,28.16,28.18,28.1,28.12,22955.0,23.801,23.8179,23.7503,23.7672,22955.0
2019-10-07 14:10:00,28.12,28.12,28.07,28.09,14300.0,23.7672,23.7672,23.7249,23.7418,14300.0
2019-10-07 14:15:00,28.09,28.1,28.08,28.1,15686.0,23.7418,23.7503,23.7334,23.7503,15686.0
2019-10-07 14:20:00,28.1,28.11,28.07,28.08,17339.0,23.7503,23.7587,23.7249,23.7334,17339.0
2019-10-07 14:25:00,28.07,28.11,28.06,28.11,19040.0,23.7249,23.7587,23.7165,23.7587,19040.0
2019-10-07 14:30:00,28.1,28.11,28.06,28.07,49583.0,23.7503,23.7587,23.7165,23.7249,49583.0
2019-10-07 14:35:00,28.08,28.08,28.02,28.03,23000.0,23.7334,23.7334,23.6827,23.6911,23000.0
2019-10-07 14:40:00,28.02,28.05,28.02,28.02,53529.0,23.6827,23.708,23.6827,23.6827,53529.0
2019-10-07 14:45:00,28.02,28.03,27.99,28.0,86808.0,23.6827,23.6911,23.6573,23.6657,86808.0
2019-10-07 14:50:00,27.99,28.0,27.93,27.94,83853.0,23.6573,23.6657,23.6066,23.615,83853.0
2019-10-07 14:55:00,27.94,27.99,27.94,27.96,75106.0,23.615,23.6573,23.615,23.6319,75106.0
2019-10-07 15:00:00,27.96,27.99,27.92,27.97,60821.0,23.6319,23.6573,23.5981,23.6404,60821.0
2019-10-07 15:05:00,27.98,28.01,27.96,28.01,29391.0,23.6488,23.6742,23.6319,23.6742,29391.0
2019-10-07 15:10:00,28.0,28.02,27.97,28.01,28896.0,23.6657,23.6827,23.6404,23.6742,28896.0
2019-10-07 15:15:00,28.01,28.02,27.99,28.0,19078.0,23.6742,23.6827,23.6573,23.6657,19078.0
2019-10-07 15:20:00,28.0,28.0,27.95,27.98,35970.0,23.6657,23.6657,23.6235,23.6488,35970.0
2019-10-07 15:25:00,27.98,28.02,27.97,28.01,19701.0,23.6488,23.6827,23.6404,23.6742,19701.0
2019-10-07 15:30:00,28.01,28.02,27.97,27.98,41626.0,23.6742,23.6827,23.6404,23.6488,41626.0
2019-10-07 15:35:00,27.99,28.0,27.97,28.0,33317.0,23.6573,23.6657,23.6404,23.6657,33317.0
2019-10-07 15:40:00,28.0,28.0,27.96,27.97,35398.0,23.6657,23.6657,23.6319,23.6404,35398.0
2019-10-07 15:45:00,27.97,27.99,27.95,27.96,28468.0,23.6404,23.6573,23.6235,23.6319,28468.0
2019-10-07 15:50:00,27.95,27.95,27.91,27.91,80732.0,23.6235,23.6235,23.5897,23.5897,80732.0
2019-10-07 15:55:00,27.92,27.99,27.91,27.92,191951.0,23.5981,23.6573,23.5897,23.5981,191951.0
2019-10-08 09:30:00,27.59,27.65,27.45,27.46,79160.0,23.3192,23.3699,23.2009,23.2093,79160.0
2019-10-08 09:35:00,27.48,27.48,27.31,27.33,59793.0,23.2262,23.2262,23.0826,23.0995,59793.0
2019-10-08 09:40:00,27.33,27.34,27.24,27.34,92636.0,23.0995,23.1079,23.0234,23.1079,92636.0
2019-10-08 09:45:00,27.33,27.42,27.31,27.32,127134.0,23.0995,23.1755,23.0826,23.091,127134.0
2019-10-08 09:50:00,27.32,27.32,27.23,27.29,58629.0,23.091,23.091,23.0149,23.0657,58629.0
2019-10-08 09:55:00,27.28,27.32,27.23,27.24,45301.0,23.0572,23.091,23.0149,23.0234,45301.0
2019-10-08 10:00:00,27.24,27.25,27.12,27.19,76035.0,23.0234,23.0318,22.922,22.9811,76035.0
2019-10-08 10:05:00,27.18,27.2,27.13,27.2,47502.0,22.9727,22.9896,22.9304,22.9896,47502.0
2019-10-08 10:10:00,27.2,27.26,27.2,27.25,41873.0,22.9896,23.0403,22.9896,23.0318,41873.0
2019-10-08 10:15:00,27.26,27.29,27.19,27.29,63347.0,23.0403,23.0657,22.9811,23.0657,63347.0
2019-10-08 10:20:00,27.29,27.33,27.24,27.25,55774.0,23.0657,23.0995,23.0234,23.0318,55774.0
2019-10-08 10:25:00,27.24,27.27,27.21,27.24,132924.0,23.0234,23.0487,22.998,23.0234,132924.0
2019-10-08 10:30:00,27.24,27.32,27.15,27.19,138995.0,23.0234,23.091,22.9473,22.9811,138995.0
2019-10-08 10:35:00,27.18,27.26,27.15,27.25,123048.0,22.9727,23.0403,22.9473,23.0318,123048.0
2019-10-08 10:40:00,27.26,27.28,27.21,27.26,207896.0,23.0403,23.0572,22.998,23.0403,207896.0
2019-10-08 10:45:00,27.25,27.28,27.23,27.28,57660.0,23.0318,23.0572,23.0149,23.0572,57660.0
2019-10-08 10:50:00,27.29,27.35,27.27,27.35,65284.0,23.0657,23.1164,23.0487,23.1164,65284.0
2019-10-08 10:55:00,27.35,27.52,27.35,27.52,126610.0,23.1164,23.26,23.1164,23.26,126610.0
2019-10-08 11:00:00,27.51,27.52,27.41,27.51,147150.0,23.2516,23.26,23.1671,23.2516,147150.0
2019-10-08 11:05:00,27.51,27.57,27.47,27.54,98564.0,23.2516,23.3023,23.2178,23.277,98564.0
2019-10-08 11:10:00,27.54,27.55,27.48,27.51,84771.0,23.277,23.2854,23.2262,23.2516,84771.0
2019-10-08 11:15:00,27.51,27.59,27.39,27.45,225195.0,23.2516,23.3192,23.1502,23.2009,225195.0
2019-10-08 11:20:00,27.45,27.46,27.37,27.41,57503.0,23.2009,23.2093,23.1333,23.1671,57503.0
2019-10-08 11:25:00,27.41,27.41,27.34,27.34,28116.0,23.1671,23.1671,23.1079,23.1079,28116.0
2019-10-08 11:30:00,27.35,27.35,27.25,27.3,44866.0,23.1164,23.1164,23.0318,23.0741,44866.0
2019-10-08 11:35:00,27.29,27.32,27.26,27.28,46974.0,23.0657,23.091,23.0403,23.0572,46974.0
2019-10-08 11:40:00,27.27,27.3,27.24,27.26,38398.0,23.0487,23.0741,23.0234,23.0403,38398.0
2019-10-08 11:45:00,27.26,27.28,27.21,27.24,30091.0,23.0403,23.0572,22.998,23.0234,30091.0
2019-10-08 11:50:00,27.25,27.4,27.25,27.39,37606.0,23.0318,23.1586,23.0318,23.1502,37606.0
2019-10-08 11:55:00,27.39,27.39,27.31,27.37,35623.0,23.1502,23.1502,23.0826,23.1333,35623.0
2019-10-08 12:00:00,27.37,27.39,27.33,27.34,20527.0,23.1333,23.1502,23.0995,23.1079,20527.0
2019-10-08 12:05:00,27.33,27.38,27.3,27.36,74302.0,23.0995,23.1417,23.0741,23.1248,74302.0
2019-10-08 12:10:00,27.38,27.41,27.37,27.4,26045.0,23.1417,23.1671,23.1333,23.1586,26045.0
2019-10-08 12:15:00,27.4,27.49,27.38,27.48,119526.0,23.1586,23.2347,23.1417,23.2262,119526.0
2019-10-08 12:20:00,27.48,27.53,27.47,27.52,38425.0,23.2262,23.2685,23.2178,23.26,38425.0
2019-10-08 12:25:00,27.52,27.62,27.52,27.59,136776.0,23.26,23.3446,23.26,23.3192,136776.0
2019-10-08 12:30:00,27.59,27.6,27.55,27.55,26297.0,23.3192,23.3277,23.2854,23.2854,26297.0
2019-10-08 12:35:00,27.55,27.56,27.52,27.55,22528.0,23.2854,23.2939,23.26,23.2854,22528.0
2019-10-08 12:40:00,27.55,27.57,27.51,27.56,28277.0,23.2854,23.3023,23.2516,23.2939,28277.0
2019-10-08 12:45:00,27.56,27.68,27.56,27.61,42792.0,23.2939,23.3953,23.2939,23.3361,42792.0
2019-10-08 12:50:00,27.61,27.63,27.57,27.57,26593.0,23.3361,23.353,23.3023,23.3023,26593.0
2019-10-08 12:55:00,27.57,27.58,27.49,27.52,27158.0,23.3023,23.3108,23.2347,23.26,27158.0
2019-10-08 13:00:00,27.51,27.53,27.48,27.48,28641.0,23.2516,23.2685,23.2262,23.2262,28641.0
2019-10-08 13:05:00,27.49,27.5,27.46,27.48,30403.0,23.2347,23.2431,23.2093,23.2262,30403.0
2019-10-08 13:10:00,27.47,27.5,27.45,27.48,18317.0,23.2178,23.2431,23.2009,23.2262,18317.0
2019-10-08 13:15:00,27.49,27.5,27.47,27.49,17376.0,23.2347,23.2431,23.2178,23.2347,17376.0
2019-10-08 13:20:00,27.5,27.54,27.49,27.54,26928.0,23.2431,23.277,23.2347,23.277,26928.0
2019-10-08 13:25:00,27.54,27.56,27.53,27.55,18750.0,23.277,23.2939,23.2685,23.2854,18750.0
2019-10-08 13:30:00,27.54,27.58,27.54,27.55,20077.0,23.277,23.3108,23.277,23.2854,20077.0
2019-10-08 13:35:00,27.55,27.56,27.52,27.56,40171.0,23.2854,23.2939,23.26,23.2939,40171.0
2019-10-08 13:40:00,27.56,27.58,27.54,27.57,17103.0,23.2939,23.3108,23.277,23.3023,17103.0
2019-10-08 13:45:00,27.56,27.59,27.55,27.57,23951.0,23.2939,23.3192,23.2854,23.3023,23951.0
2019-10-08 13:50:00,27.57,27.58,27.51,27.52,23607.0,23.3023,23.3108,23.2516,23.26,23607.0
2019-10-08 13:55:00,27.52,27.53,27.48,27.5,34911.0,23.26,23.2685,23.2262,23.2431,34911.0
2019-10-08 14:00:00,27.5,27.51,27.43,27.46,37375.0,23.2431,23.2516,23.184,23.2093,37375.0
2019-10-08 14:05:00,27.46,27.5,27.46,27.49,16383.0,23.2093,23.2431,23.2093,23.2347,16383.0
2019-10-08 14:10:00,27.49,27.49,27.45,27.49,15061.0,23.2347,23.2347,23.2009,23.2347,15061.0
2019-10-08 14:15:00,27.5,27.51,27.48,27.49,20930.0,23.2431,23.2516,23.2262,23.2347,20930.0
2019-10-08 14:20:00,27.49,27.5,27.45,27.49,56646.0,23.2347,23.2431,23.2009,23.2347,56646.0
2019-10-08 14:25:00,27.49,27.52,27.47,27.52,24600.0,23.2347,23.26,23.2178,23.26,24600.0
2019-10-08 14:30:00,27.52,27.58,27.49,27.57,45717.0,23.26,23.3108,23.2347,23.3023,45717.0
2019-10-08 14:35:00,27.57,27.64,27.57,27.6,25143.0,23.3023,23.3615,23.3023,23.3277,25143.0
2019-10-08 14:40:00,27.6,27.62,27.57,27.61,16078.0,23.3277,23.3446,23.3023,23.3361,16078.0
2019-10-08 14:45:00,27.61,27.66,27.6,27.66,25735.0,23.3361,23.3784,23.3277,23.3784,25735.0
2019-10-08 14:50:00,27.66,27.68,27.65,27.68,54042.0,23.3784,23.3953,23.3699,23.3953,54042.0
2019-10-08 14:55:00,27.68,27.71,27.48,27.52,131668.0,23.3953,23.4206,23.2262,23.26,131668.0
2019-10-08 15:00:00,27.53,27.6,27.46,27.48,32885.0,23.2685,23.3277,23.2093,23.2262,32885.0
2019-10-08 15:05:00,27.47,27.52,27.45,27.46,38416.0,23.2178,23.26,23.2009,23.2093,38416.0
2019-10-08 15:10:00,27.47,27.48,27.43,27.44,51573.0,23.2178,23.2262,23.184,23.1924,51573.0
2019-10-08 15:15:00,27.44,27.47,27.42,27.46,25624.0,23.1924,23.2178,23.1755,23.2093,25624.0
2019-10-08 15:20:00,27.47,27.5,27.44,27.46,36887.0,23.2178,23.2431,23.1924,23.2093,36887.0
2019-10-08 15:25:00,27.45,27.5,27.44,27.48,37731.0,23.2009,23.2431,23.1924,23.2262,37731.0
2019-10-08 15:30:00,27.47,27.53,27.47,27.48,44184.0,23.2178,23.2685,23.2178,23.2262,44184.0
2019-10-08 15:35:00,27.48,27.5,27.38,27.4,75615.0,23.2262,23.2431,23.1417,23.1586,75615.0
2019-10-08 15:40:00,27.41,27.41,27.36,27.38,71321.0,23.1671,23.1671,23.1248,23.1417,71321.0
2019-10-08 15:45:00,27.39,27.41,27.34,27.36,85864.0,23.1502,23.1671,23.1079,23.1248,85864.0
2019-10-08 15:50:00,27.36,27.38,27.3,27.31,145763.0,23.1248,23.1417,23.0741,23.0826,145763.0
2019-10-08 15:55:00,27.31,27.33,27.27,27.28,206326.0,23.0826,23.0995,23.0487,23.0572,206326.0
2019-10-09 09:30:00,27.54,27.66,27.49,27.55,80381.0,23.277,23.3784,23.2347,23.2854,80381.0
2019-10-09 09:35:00,27.55,27.73,27.54,27.7,46024.0,23.2854,23.4375,23.277,23.4122,46024.0
2019-10-09 09:40:00,27.7,27.75,27.66,27.7,51247.0,23.4122,23.4544,23.3784,23.4122,51247.0
2019-10-09 09:45:00,27.69,27.74,27.67,27.69,31042.0,23.4037,23.446,23.3868,23.4037,31042.0
2019-10-09 09:50:00,27.69,27.71,27.64,27.68,81424.0,23.4037,23.4206,23.3615,23.3953,81424.0
2019-10-09 09:55:00,27.67,27.69,27.65,27.66,16901.0,23.3868,23.4037,23.3699,23.3784,16901.0
2019-10-09 10:00:00,27.66,27.71,27.63,27.68,49712.0,23.3784,23.4206,23.353,23.3953,49712.0
2019-10-09 10:05:00,27.68,27.69,27.61,27.62,28109.0,23.3953,23.4037,23.3361,23.3446,28109.0
2019-10-09 10:10:00,27.63,27.67,27.61,27.63,27931.0,23.353,23.3868,23.3361,23.353,27931.0
2019-10-09 10:15:00,27.64,27.68,27.63,27.68,11867.0,23.3615,23.3953,23.353,23.3953,11867.0
2019-10-09 10:20:00,27.68,27.71,27.67,27.69,39801.0,23.3953,23.4206,23.3868,23.4037,39801.0
2019-10-09 10:25:00,27.7,27.7,27.65,27.66,18889.0,23.4122,23.4122,23.3699,23.3784,18889.0
2019-10-09 10:30:00,27.65,27.68,27.63,27.67,24945.0,23.3699,23.3953,23.353,23.3868,24945.0
2019-10-09 10:35:00,27.67,27.67,27.62,27.64,20009.0,23.3868,23.3868,23.3446,23.3615,20009.0
2019-10-09 10:40:00,27.64,27.65,27.61,27.62,25721.0,23.3615,23.3699,23.3361,23.3446,25721.0
2019-10-09 10:45:00,27.62,27.65,27.61,27.63,31028.0,23.3446,23.3699,23.3361,23.353,31028.0
2019-10-09 10:50:00,27.62,27.62,27.55,27.57,28610.0,23.3446,23.3446,23.2854,23.3023,28610.0
2019-10-09 10:55:00,27.57,27.61,27.55,27.6,57920.0,23.3023,23.3361,23.2854,23.3277,57920.0
2019-10-09 11:00:00,27.6,27.62,27.56,27.57,41386.0,23.3277,23.3446,23.2939,23.3023,41386.0
2019-10-09 11:05:00,27.58,27.58,27.53,27.53,25941.0,23.3108,23.3108,23.2685,23.2685,25941.0
2019-10-09 11:10:00,27.54,27.55,27.5,27.52,39286.0,23.277,23.2854,23.2431,23.26,39286.0
2019-10-09 11:15:00,27.52,27.6,27.51,27.58,13534.0,23.26,23.3277,23.2516,23.3108,13534.0
2019-10-09 11:20:00,27.58,27.58,27.56,27.57,23890.0,23.3108,23.3108,23.2939,23.3023,23890.0
2019-10-09 11:25:00,27.58,27.63,27.58,27.6,24429.0,23.3108,23.353,23.3108,23.3277,24429.0
2019-10-09 11:30:00,27.61,27.66,27.61,27.65,19815.0,23.3361,23.3784,23.3361,23.3699,19815.0
2019-10-09 11:35:00,27.66,27.7,27.63,27.69,26374.0,23.3784,23.4122,23.353,23.4037,26374.0
2019-10-09 11:40:00,27.7,27.72,27.68,27.71,15724.0,23.4122,23.4291,23.3953,23.4206,15724.0
2019-10-09 11:45:00,27.73,27.77,27.72,27.75,17820.0,23.4375,23.4713,23.4291,23.4544,17820.0
2019-10-09 11:50:00,27.75,27.76,27.72,27.73,17491.0,23.4544,23.4629,23.4291,23.4375,17491.0
2019-10-09 11:55:00,27.72,27.72,27.69,27.7,9383.0,23.4291,23.4291,23.4037,23.4122,9383.0
2019-10-09 12:00:00,27.7,27.78,27.69,27.77,49461.0,23.4122,23.4798,23.4037,23.4713,49461.0
2019-10-09 12:05:00,27.77,27.79,27.73,27.73,36205.0,23.4713,23.4883,23.4375,23.4375,36205.0
2019-10-09 12:10:00,27.73,27.8,27.72,27.8,524928.0,23.4375,23.4967,23.4291,23.4967,524928.0
2019-10-09 12:15:00,27.8,27.81,27.74,27.77,34759.0,23.4967,23.5052,23.446,23.4713,34759.0
2019-10-09 12:20:00,27.77,27.77,27.74,27.75,14493.0,23.4713,23.4713,23.446,23.4544,14493.0
2019-10-09 12:25:00,27.75,27.77,27.74,27.74,112107.0,23.4544,23.4713,23.446,23.446,112107.0
2019-10-09 12:30:00,27.75,27.82,27.74,27.81,25120.0,23.4544,23.5136,23.446,23.5052,25120.0
2019-10-09 12:35:00,27.82,27.83,27.81,27.81,11910.0,23.5136,23.5221,23.5052,23.5052,11910.0
2019-10-09 12:40:00,27.81,27.85,27.81,27.83,20900.0,23.5052,23.539,23.5052,23.5221,20900.0
2019-10-09 12:45:00,27.83,27.87,27.81,27.86,26134.0,23.5221,23.5559,23.5052,23.5474,26134.0
2019-10-09 12:50:00,27.86,27.86,27.79,27.8,16662.0,23.5474,23.5474,23.4883,23.4967,16662.0
2019-10-09 12:55:00,27.8,27.86,27.8,27.86,15091.0,23.4967,23.5474,23.4967,23.5474,15091.0
2019-10-09 13:00:00,27.86,27.93,27.84,27.84,48729.0,23.5474,23.6066,23.5305,23.5305,48729.0
2019-10-09 13:05:00,27.83,27.84,27.81,27.83,15506.0,23.5221,23.5305,23.5052,23.5221,15506.0
2019-10-09 13:10:00,27.82,27.86,27.81,27.84,33100.0,23.5136,23.5474,23.5052,23.5305,33100.0
2019-10-09 13:15:00,27.84,27.85,27.81,27.83,10605.0,23.5305,23.539,23.5052,23.5221,10605.0
2019-10-09 13:20:00,27.82,27.83,27.79,27.8,48510.0,23.5136,23.5221,23.4883,23.4967,48510.0
2019-10-09 13:25:00,27.8,27.83,27.8,27.82,15851.0,23.4967,23.5221,23.4967,23.5136,15851.0
2019-10-09 13:30:00,27.83,27.83,27.8,27.8,24865.0,23.5221,23.5221,23.4967,23.4967,24865.0
2019-10-09 13:35:00,27.81,27.83,27.8,27.83,15211.0,23.5052,23.5221,23.4967,23.5221,15211.0
2019-10-09 13:40:00,27.82,27.84,27.81,27.84,19192.0,23.5136,23.5305,23.5052,23.5305,19192.0
2019-10-09 13:45:00,27.84,27.89,27.82,27.89,30857.0,23.5305,23.5728,23.5136,23.5728,30857.0
2019-10-09 13:50:00,27.89,27.89,27.86,27.86,22394.0,23.5728,23.5728,23.5474,23.5474,22394.0
2019-10-09 13:55:00,27.86,27.87,27.83,27.84,7199.0,23.5474,23.5559,23.5221,23.5305,7199.0
2019-10-09 14:00:00,27.84,27.87,27.82,27.83,19102.0,23.5305,23.5559,23.5136,23.5221,19102.0
2019-10-09 14:05:00,27.83,27.87,27.83,27.85,9862.0,23.5221,23.5559,23.5221,23.539,9862.0
2019-10-09 14:10:00,27.86,27.88,27.85,27.86,18640.0,23.5474,23.5643,23.539,23.5474,18640.0
2019-10-09 14:15:00,27.86,27.88,27.84,27.87,46641.0,23.5474,23.5643,23.5305,23.5559,46641.0
2019-10-09 14:20:00,27.87,27.92,27.87,27.89,44929.0,23.5559,23.5981,23.5559,23.5728,44929.0
2019-10-09 14:25:00,27.89,27.9,27.87,27.89,55055.0,23.5728,23.5812,23.5559,23.5728,55055.0
2019-10-09 14:30:00,27.89,27.91,27.89,27.9,45674.0,23.5728,23.5897,23.5728,23.5812,45674.0
2019-10-09 14:35:00,27.9,27.93,27.88,27.93,37577.0,23.5812,23.6066,23.5643,23.6066,37577.0
2019-10-09 14:40:00,27.93,27.94,27.91,27.93,17165.0,23.6066,23.615,23.5897,23.6066,17165.0
2019-10-09 14:45:00,27.92,27.95,27.92,27.93,49821.0,23.5981,23.6235,23.5981,23.6066,49821.0
2019-10-09 14:50:00,27.93,27.96,27.92,27.96,27341.0,23.6066,23.6319,23.5981,23.6319,27341.0
2019-10-09 14:55:00,27.96,27.96,27.92,27.93,17543.0,23.6319,23.6319,23.5981,23.6066,17543.0
2019-10-09 15:00:00,27.93,27.97,27.92,27.94,44385.0,23.6066,23.6404,23.5981,23.615,44385.0
2019-10-09 15:05:00,27.94,27.94,27.92,27.93,48735.0,23.615,23.615,23.5981,23.6066,48735.0
2019-10-09 15:10:00,27.93,27.96,27.92,27.94,65121.0,23.6066,23.6319,23.5981,23.615,65121.0
2019-10-09 15:15:00,27.94,27.95,27.92,27.94,42824.0,23.615,23.6235,23.5981,23.615,42824.0
2019-10-09 15:20:00,27.94,27.95,27.92,27.94,39467.0,23.615,23.6235,23.5981,23.615,39467.0
2019-10-09 15:25:00,27.94,27.98,27.93,27.97,22724.0,23.615,23.6488,23.6066,23.6404,22724.0
2019-10-09 15:30:00,27.97,27.99,27.96,27.97,45968.0,23.6404,23.6573,23.6319,23.6404,45968.0
2019-10-09 15:35:00,27.97,27.99,27.96,27.99,28308.0,23.6404,23.6573,23.6319,23.6573,28308.0
2019-10-09 15:40:00,27.98,28.0,27.89,27.89,159067.0,23.6488,23.6657,23.5728,23.5728,159067.0
2019-10-09 15:45:00,27.89,27.92,27.85,27.88,86759.0,23.5728,23.5981,23.539,23.5643,86759.0
2019-10-09 15:50:00,27.87,27.9,27.86,27.88,127706.0,23.5559,23.5812,23.5474,23.5643,127706.0
2019-10-09 15:55:00,27.88,27.89,27.8,27.82,240897.0,23.5643,23.5728,23.4967,23.5136,240897.0
2019-10-10 09:30:00,27.85,27.88,27.8,27.88,45587.0,23.539,23.5643,23.4967,23.5643,45587.0
2019-10-10 09:35:00,27.87,27.94,27.86,27.91,16165.0,23.5559,23.615,23.5474,23.5897,16165.0
2019-10-10 09:40:00,27.93,28.03,27.91,28.02,34896.0,23.6066,23.6911,23.5897,23.6827,34896.0
2019-10-10 09:45:00,28.02,28.07,28.0,28.06,46337.0,23.6827,23.7249,23.6657,23.7165,46337.0
2019-10-10 09:50:00,28.07,28.27,28.06,28.26,97754.0,23.7249,23.894,23.7165,23.8855,97754.0
2019-10-10 09:55:00,28.27,28.34,28.24,28.3,90044.0,23.894,23.9531,23.8686,23.9193,90044.0
2019-10-10 10:00:00,28.3,28.38,28.24,28.36,360787.0,23.9193,23.9869,23.8686,23.97,360787.0
2019-10-10 10:05:00,28.36,28.45,28.27,28.28,267454.0,23.97,24.0461,23.894,23.9024,267454.0
2019-10-10 10:10:00,28.29,28.34,28.24,28.28,332057.0,23.9109,23.9531,23.8686,23.9024,332057.0
2019-10-10 10:15:00,28.27,28.31,28.25,28.29,54996.0,23.894,23.9278,23.877,23.9109,54996.0
2019-10-10 10:20:00,28.29,28.29,28.21,28.27,47898.0,23.9109,23.9109,23.8432,23.894,47898.0
2019-10-10 10:25:00,28.26,28.33,28.24,28.29,27488.0,23.8855,23.9447,23.8686,23.9109,27488.0
2019-10-10 10:30:00,28.3,28.32,28.26,28.28,35531.0,23.9193,23.9362,23.8855,23.9024,35531.0
2019-10-10 10:35:00,28.28,28.28,28.21,28.24,37150.0,23.9024,23.9024,23.8432,23.8686,37150.0
2019-10-10 10:40:00,28.24,28.31,28.21,28.31,124828.0,23.8686,23.9278,23.8432,23.9278,124828.0
2019-10-10 10:45:00,28.31,28.38,28.28,28.32,245970.0,23.9278,23.9869,23.9024,23.9362,245970.0
2019-10-10 10:50:00,28.32,28.37,28.31,28.35,59788.0,23.9362,23.9785,23.9278,23.9616,59788.0
2019-10-10 10:55:00,28.35,28.47,28.32,28.42,103030.0,23.9616,24.063,23.9362,24.0207,103030.0
2019-10-10 11:00:00,28.44,28.44,28.33,28.33,33160.0,24.0376,24.0376,23.9447,23.9447,33160.0
2019-10-10 11:05:00,28.34,28.38,28.33,28.33,37195.0,23.9531,23.9869,23.9447,23.9447,37195.0
2019-10-10 11:10:00,28.33,28.37,28.32,28.37,25055.0,23.9447,23.9785,23.9362,23.9785,25055.0
2019-10-10 11:15:00,28.37,28.4,28.36,28.37,34444.0,23.9785,24.0038,23.97,23.9785,34444.0
2019-10-10 11:20:00,28.38,28.38,28.34,28.35,47777.0,23.9869,23.9869,23.9531,23.9616,47777.0
2019-10-10 11:25:00,28.35,28.36,28.31,28.33,18355.0,23.9616,23.97,23.9278,23.9447,18355.0
2019-10-10 11:30:00,28.32,28.35,28.28,28.29,49949.0,23.9362,23.9616,23.9024,23.9109,49949.0
2019-10-10 11:35:00,28.29,28.29,28.25,28.25,21290.0,23.9109,23.9109,23.877,23.877,21290.0
2019-10-10 11:40:00,28.25,28.25,28.2,28.2,17273.0,23.877,23.877,23.8348,23.8348,17273.0
2019-10-10 11:45:00,28.2,28.23,28.2,28.21,14329.0,23.8348,23.8601,23.8348,23.8432,14329.0
2019-10-10 11:50:00,28.21,28.23,28.18,28.18,41115.0,23.8432,23.8601,23.8179,23.8179,41115.0
2019-10-10 11:55:00,28.18,28.19,28.16,28.17,16799.0,23.8179,23.8263,23.801,23.8094,16799.0
2019-10-10 12:00:00,28.17,28.2,28.16,28.19,12376.0,23.8094,23.8348,23.801,23.8263,12376.0
2019-10-10 12:05:00,28.19,28.19,28.15,28.15,16510.0,23.8263,23.8263,23.7925,23.7925,16510.0
2019-10-10 12:10:00,28.14,28.17,28.13,28.14,13500.0,23.7841,23.8094,23.7756,23.7841,13500.0
2019-10-10 12:15:00,28.14,28.15,28.11,28.11,10435.0,23.7841,23.7925,23.7587,23.7587,10435.0
2019-10-10 12:20:00,28.1,28.12,28.08,28.1,8818.0,23.7503,23.7672,23.7334,23.7503,8818.0
2019-10-10 12:25:00,28.09,28.1,28.07,28.09,9642.0,23.7418,23.7503,23.7249,23.7418,9642.0
2019-10-10 12:30:00,28.08,28.09,28.02,28.04,19480.0,23.7334,23.7418,23.6827,23.6996,19480.0
2019-10-10 12:35:00,28.04,28.08,28.03,28.05,12909.0,23.6996,23.7334,23.6911,23.708,12909.0
2019-10-10 12:40:00,28.05,28.14,28.05,28.14,16372.0,23.708,23.7841,23.708,23.7841,16372.0
2019-10-10 12:45:00,28.13,28.13,28.1,28.12,11106.0,23.7756,23.7756,23.7503,23.7672,11106.0
2019-10-10 12:50:00,28.12,28.13,28.09,28.11,7538.0,23.7672,23.7756,23.7418,23.7587,7538.0
2019-10-10 12:55:00,28.11,28.14,28.11,28.13,13606.0,23.7587,23.7841,23.7587,23.7756,13606.0
2019-10-10 13:00:00,28.13,28.15,28.11,28.13,12749.0,23.7756,23.7925,23.7587,23.7756,12749.0
2019-10-10 13:05:00,28.13,28.14,28.12,28.13,9841.0,23.7756,23.7841,23.7672,23.7756,9841.0
2019-10-10 13:10:00,28.12,28.12,28.08,28.11,9972.0,23.7672,23.7672,23.7334,23.7587,9972.0
2019-10-10 13:15:00,28.11,28.11,28.09,28.09,11411.0,23.7587,23.7587,23.7418,23.7418,11411.0
2019-10-10 13:20:00,28.1,28.11,28.09,28.1,8715.0,23.7503,23.7587,23.7418,23.7503,8715.0
2019-10-10 13:25:00,28.09,28.1,28.07,28.09,11920.0,23.7418,23.7503,23.7249,23.7418,11920.0
2019-10-10 13:30:00,28.08,28.08,28.04,28.07,18037.0,23.7334,23.7334,23.6996,23.7249,18037.0
2019-10-10 13:35:00,28.08,28.08,28.05,28.07,17294.0,23.7334,23.7334,23.708,23.7249,17294.0
2019-10-10 13:40:00,28.08,28.1,28.07,28.09,11048.0,23.7334,23.7503,23.7249,23.7418,11048.0
2019-10-10 13:45:00,28.08,28.12,28.08,28.12,20249.0,23.7334,23.7672,23.7334,23.7672,20249.0
2019-10-10 13:50:00,28.11,28.14,28.11,28.12,27649.0,23.7587,23.7841,23.7587,23.7672,27649.0
2019-10-10 13:55:00,28.12,28.17,28.1,28.14,42226.0,23.7672,23.8094,23.7503,23.7841,42226.0
2019-10-10 14:00:00,28.14,28.14,28.12,28.14,13285.0,23.7841,23.7841,23.7672,23.7841,13285.0
2019-10-10 14:05:00,28.13,28.15,27.96,28.02,138667.0,23.7756,23.7925,23.6319,23.6827,138667.0
2019-10-10 14:10:00,28.01,28.1,28.01,28.07,19458.0,23.6742,23.7503,23.6742,23.7249,19458.0
2019-10-10 14:15:00,28.08,28.11,28.07,28.09,14095.0,23.7334,23.7587,23.7249,23.7418,14095.0
2019-10-10 14:20:00,28.09,28.11,28.05,28.06,12980.0,23.7418,23.7587,23.708,23.7165,12980.0
2019-10-10 14:25:00,28.06,28.08,28.03,28.07,13149.0,23.7165,23.7334,23.6911,23.7249,13149.0
2019-10-10 14:30:00,28.07,28.1,28.07,28.1,11641.0,23.7249,23.7503,23.7249,23.7503,11641.0
2019-10-10 14:35:00,28.1,28.11,28.07,28.07,15629.0,23.7503,23.7587,23.7249,23.7249,15629.0
2019-10-10 14:40:00,28.07,28.07,28.03,28.04,14632.0,23.7249,23.7249,23.6911,23.6996,14632.0
2019-10-10 14:45:00,28.04,28.09,28.03,28.08,19916.0,23.6996,23.7418,23.6911,23.7334,19916.0
2019-10-10 14:50:00,28.08,28.1,28.04,28.08,24248.0,23.7334,23.7503,23.6996,23.7334,24248.0
2019-10-10 14:55:00,28.09,28.11,28.08,28.11,22706.0,23.7418,23.7587,23.7334,23.7587,22706.0
2019-10-10 15:00:00,28.11,28.12,28.06,28.09,61733.0,23.7587,23.7672,23.7165,23.7418,61733.0
2019-10-10 15:05:00,28.09,28.12,28.09,28.1,18711.0,23.7418,23.7672,23.7418,23.7503,18711.0
2019-10-10 15:10:00,28.1,28.13,28.08,28.13,21103.0,23.7503,23.7756,23.7334,23.7756,21103.0
2019-10-10 15:15:00,28.13,28.14,28.1,28.13,17238.0,23.7756,23.7841,23.7503,23.7756,17238.0
2019-10-10 15:20:00,28.13,28.15,28.12,28.14,23913.0,23.7756,23.7925,23.7672,23.7841,23913.0
2019-10-10 15:25:00,28.14,28.17,28.14,28.15,21563.0,23.7841,23.8094,23.7841,23.7925,21563.0
2019-10-10 15:30:00,28.16,28.18,28.14,28.15,35762.0,23.801,23.8179,23.7841,23.7925,35762.0
2019-10-10 15:35:00,28.14,28.15,28.13,28.14,31624.0,23.7841,23.7925,23.7756,23.7841,31624.0
2019-10-10 15:40:00,28.14,28.15,28.11,28.14,19874.0,23.7841,23.7925,23.7587,23.7841,19874.0
2019-10-10 15:45:00,28.13,28.18,28.13,28.17,36488.0,23.7756,23.8179,23.7756,23.8094,36488.0
2019-10-10 15:50:00,28.18,28.21,28.17,28.2,114027.0,23.8179,23.8432,23.8094,23.8348,114027.0
2019-10-10 15:55:00,28.19,28.22,28.18,28.2,279150.0,23.8263,23.8517,23.8179,23.8348,279150.0
2019-10-11 09:30:00,28.55,28.74,28.48,28.74,72354.0,24.1306,24.2912,24.0714,24.2912,72354.0
2019-10-11 09:35:00,28.73,28.75,28.69,28.73,36709.0,24.2827,24.2997,24.2489,24.2827,36709.0
2019-10-11 09:40:00,28.74,28.8,28.71,28.79,94129.0,24.2912,24.3419,24.2658,24.3335,94129.0
2019-10-11 09:45:00,28.79,28.83,28.66,28.73,166147.0,24.3335,24.3673,24.2236,24.2827,166147.0
2019-10-11 09:50:00,28.73,28.74,28.68,28.69,91426.0,24.2827,24.2912,24.2405,24.2489,91426.0
2019-10-11 09:55:00,28.69,28.74,28.66,28.71,84837.0,24.2489,24.2912,24.2236,24.2658,84837.0
2019-10-11 10:00:00,28.72,28.87,28.72,28.83,71086.0,24.2743,24.4011,24.2743,24.3673,71086.0
2019-10-11 10:05:00,28.83,28.85,28.79,28.79,41873.0,24.3673,24.3842,24.3335,24.3335,41873.0
2019-10-11 10:10:00,28.8,28.82,28.77,28.79,42418.0,24.3419,24.3588,24.3166,24.3335,42418.0
2019-10-11 10:15:00,28.78,28.79,28.72,28.75,37514.0,24.325,24.3335,24.2743,24.2997,37514.0
2019-10-11 10:20:00,28.75,28.76,28.68,28.73,39745.0,24.2997,24.3081,24.2405,24.2827,39745.0
2019-10-11 10:25:00,28.74,28.77,28.71,28.76,35369.0,24.2912,24.3166,24.2658,24.3081,35369.0
2019-10-11 10:30:00,28.76,28.79,28.73,28.74,46663.0,24.3081,24.3335,24.2827,24.2912,46663.0
2019-10-11 10:35:00,28.74,28.76,28.71,28.71,21618.0,24.2912,24.3081,24.2658,24.2658,21618.0
2019-10-11 10:40:00,28.72,28.74,28.69,28.7,24540.0,24.2743,24.2912,24.2489,24.2574,24540.0
2019-10-11 10:45:00,28.7,28.71,28.68,28.71,16940.0,24.2574,24.2658,24.2405,24.2658,16940.0
2019-10-11 10:50:00,28.7,28.77,28.69,28.73,69688.0,24.2574,24.3166,24.2489,24.2827,69688.0
2019-10-11 10:55:00,28.74,28.75,28.7,28.73,27922.0,24.2912,24.2997,24.2574,24.2827,27922.0
2019-10-11 11:00:00,28.73,28.78,28.71,28.75,84277.0,24.2827,24.325,24.2658,24.2997,84277.0
2019-10-11 11:05:00,28.75,28.79,28.74,28.79,16638.0,24.2997,24.3335,24.2912,24.3335,16638.0
2019-10-11 11:10:00,28.79,28.8,28.74,28.76,25211.0,24.3335,24.3419,24.2912,24.3081,25211.0
2019-10-11 11:15:00,28.77,28.82,28.76,28.8,28743.0,24.3166,24.3588,24.3081,24.3419,28743.0
2019-10-11 11:20:00,28.8,28.9,28.8,28.89,121028.0,24.3419,24.4264,24.3419,24.418,121028.0
2019-10-11 11:25:00,28.89,28.96,28.89,28.95,54148.0,24.418,24.4771,24.418,24.4687,54148.0
2019-10-11 11:30:00,28.95,28.98,28.92,28.93,80821.0,24.4687,24.494,24.4433,24.4518,80821.0
2019-10-11 11:35:00,28.94,28.94,28.88,28.88,48503.0,24.4602,24.4602,24.4095,24.4095,48503.0
2019-10-11 11:40:00,28.88,28.9,28.86,28.86,45536.0,24.4095,24.4264,24.3926,24.3926,45536.0
2019-10-11 11:45:00,28.87,28.93,28.81,28.86,243230.0,24.4011,24.4518,24.3504,24.3926,243230.0
2019-10-11 11:50:00,28.86,28.91,28.86,28.91,111616.0,24.3926,24.4349,24.3926,24.4349,111616.0
2019-10-11 11:55:00,28.91,28.91,28.88,28.9,39525.0,24.4349,24.4349,24.4095,24.4264,39525.0
2019-10-11 12:00:00,28.9,28.92,28.88,28.91,161084.0,24.4264,24.4433,24.4095,24.4349,161084.0
2019-10-11 12:05:00,28.91,28.91,28.89,28.89,33351.0,24.4349,24.4349,24.418,24.418,33351.0
2019-10-11 12:10:00,28.9,28.91,28.88,28.88,46758.0,24.4264,24.4349,24.4095,24.4095,46758.0
2019-10-11 12:15:00,28.88,28.91,28.88,28.91,77106.0,24.4095,24.4349,24.4095,24.4349,77106.0
2019-10-11 12:20:00,28.92,28.94,28.9,28.92,32105.0,24.4433,24.4602,24.4264,24.4433,32105.0
2019-10-11 12:25:00,28.92,28.94,28.9,28.94,29191.0,24.4433,24.4602,24.4264,24.4602,29191.0
2019-10-11 12:30:00,28.94,28.94,28.88,28.93,239749.0,24.4602,24.4602,24.4095,24.4518,239749.0
2019-10-11 12:35:00,28.94,28.96,28.9,28.91,465127.0,24.4602,24.4771,24.4264,24.4349,465127.0
2019-10-11 12:40:00,28.91,28.98,28.88,28.97,73702.0,24.4349,24.494,24.4095,24.4856,73702.0
2019-10-11 12:45:00,28.97,29.0,28.96,28.97,91880.0,24.4856,24.511,24.4771,24.4856,91880.0
2019-10-11 12:50:00,28.98,29.03,28.97,29.03,54733.0,24.494,24.5363,24.4856,24.5363,54733.0
2019-10-11 12:55:00,29.03,29.04,29.0,29.01,30221.0,24.5363,24.5448,24.511,24.5194,30221.0
2019-10-11 13:00:00,29.01,29.05,29.0,29.02,51448.0,24.5194,24.5532,24.511,24.5279,51448.0
2019-10-11 13:05:00,29.02,29.03,28.99,28.99,35976.0,24.5279,24.5363,24.5025,24.5025,35976.0
2019-10-11 13:10:00,29.0,29.01,28.96,28.98,58618.0,24.511,24.5194,24.4771,24.494,58618.0
2019-10-11 13:15:00,28.97,29.03,28.97,29.02,56015.0,24.4856,24.5363,24.4856,24.5279,56015.0
2019-10-11 13:20:00,29.02,29.03,28.99,28.99,38828.0,24.5279,24.5363,24.5025,24.5025,38828.0
2019-10-11 13:25:00,28.99,29.15,28.98,29.12,164722.0,24.5025,24.6377,24.494,24.6124,164722.0
2019-10-11 13:30:00,29.12,29.15,29.11,29.12,122370.0,24.6124,24.6377,24.6039,24.6124,122370.0
2019-10-11 13:35:00,29.12,29.14,29.11,29.12,61384.0,24.6124,24.6293,24.6039,24.6124,61384.0
2019-10-11 13:40:00,29.12,29.17,29.11,29.15,48611.0,24.6124,24.6546,24.6039,24.6377,48611.0
2019-10-11 13:45:00,29.15,29.16,29.11,29.14,34194.0,24.6377,24.6462,24.6039,24.6293,34194.0
2019-10-11 13:50:00,29.13,29.17,29.13,29.17,29069.0,24.6208,24.6546,24.6208,24.6546,29069.0
2019-10-11 13:55:00,29.17,29.2,29.16,29.19,32736.0,24.6546,24.68,24.6462,24.6715,32736.0
2019-10-11 14:00:00,29.19,29.19,29.13,29.15,40499.0,24.6715,24.6715,24.6208,24.6377,40499.0
2019-10-11 14:05:00,29.15,29.15,29.11,29.12,42940.0,24.6377,24.6377,24.6039,24.6124,42940.0
2019-10-11 14:10:00,29.12,29.15,29.11,29.13,157053.0,24.6124,24.6377,24.6039,24.6208,157053.0
2019-10-11 14:15:00,29.13,29.15,29.12,29.15,41823.0,24.6208,24.6377,24.6124,24.6377,41823.0
2019-10-11 14:20:00,29.15,29.16,29.13,29.16,14890.0,24.6377,24.6462,24.6208,24.6462,14890.0
2019-10-11 14:25:00,29.16,29.19,29.15,29.15,33445.0,24.6462,24.6715,24.6377,24.6377,33445.0
2019-10-11 14:30:00,29.16,29.18,29.15,29.17,33548.0,24.6462,24.6631,24.6377,24.6546,33548.0
2019-10-11 14:35:00,29.16,29.17,29.12,29.16,25354.0,24.6462,24.6546,24.6124,24.6462,25354.0
2019-10-11 14:40:00,29.16,29.17,29.13,29.15,28416.0,24.6462,24.6546,24.6208,24.6377,28416.0
2019-10-11 14:45:00,29.15,29.17,29.14,29.15,39267.0,24.6377,24.6546,24.6293,24.6377,39267.0
2019-10-11 14:50:00,29.15,29.15,29.11,29.13,71566.0,24.6377,24.6377,24.6039,24.6208,71566.0
2019-10-11 14:55:00,29.13,29.14,29.11,29.13,37767.0,24.6208,24.6293,24.6039,24.6208,37767.0
2019-10-11 15:00:00,29.13,29.13,29.1,29.11,29872.0,24.6208,24.6208,24.5955,24.6039,29872.0
2019-10-11 15:05:00,29.11,29.15,29.1,29.15,41051.0,24.6039,24.6377,24.5955,24.6377,41051.0
2019-10-11 15:10:00,29.14,29.17,29.13,29.15,40531.0,24.6293,24.6546,24.6208,24.6377,40531.0
2019-10-11 15:15:00,29.16,29.22,29.15,29.22,69678.0,24.6462,24.6969,24.6377,24.6969,69678.0
2019-10-11 15:20:00,29.22,29.23,29.18,29.22,126250.0,24.6969,24.7053,24.6631,24.6969,126250.0
2019-10-11 15:25:00,29.22,29.28,29.22,29.27,98025.0,24.6969,24.7476,24.6969,24.7392,98025.0
2019-10-11 15:30:00,29.27,29.27,29.18,29.25,148374.0,24.7392,24.7392,24.6631,24.7223,148374.0
2019-10-11 15:35:00,29.25,29.3,29.22,29.3,164196.0,24.7223,24.7645,24.6969,24.7645,164196.0
2019-10-11 15:40:00,29.3,29.34,29.21,29.21,178077.0,24.7645,24.7983,24.6884,24.6884,178077.0
2019-10-11 15:45:00,29.21,29.24,29.16,29.2,275912.0,24.6884,24.7138,24.6462,24.68,275912.0
2019-10-11 15:50:00,29.19,29.22,29.18,29.2,615902.0,24.6715,24.6969,24.6631,24.68,615902.0
2019-10-11 15:55:00,29.2,29.21,29.04,29.05,447160.0,24.68,24.6884,24.5448,24.5532,447160.0
2019-10-14 09:30:00,28.92,28.98,28.87,28.96,64304.0,24.4433,24.494,24.4011,24.4771,64304.0
2019-10-14 09:35:00,28.95,28.99,28.83,28.84,50227.0,24.4687,24.5025,24.3673,24.3757,50227.0
2019-10-14 09:40:00,28.84,28.9,28.8,28.86,40780.0,24.3757,24.4264,24.3419,24.3926,40780.0
2019-10-14 09:45:00,28.86,28.91,28.82,28.9,23872.0,24.3926,24.4349,24.3588,24.4264,23872.0
2019-10-14 09:50:00,28.91,28.91,28.81,28.81,52937.0,24.4349,24.4349,24.3504,24.3504,52937.0
2019-10-14 09:55:00,28.8,28.83,28.77,28.8,64300.0,24.3419,24.3673,24.3166,24.3419,64300.0
2019-10-14 10:00:00,28.8,28.83,28.78,28.82,61710.0,24.3419,24.3673,24.325,24.3588,61710.0
2019-10-14 10:05:00,28.81,28.86,28.78,28.85,61036.0,24.3504,24.3926,24.325,24.3842,61036.0
2019-10-14 10:10:00,28.85,28.86,28.81,28.83,43581.0,24.3842,24.3926,24.3504,24.3673,43581.0
2019-10-14 10:15:00,28.83,28.87,28.83,28.84,20534.0,24.3673,24.4011,24.3673,24.3757,20534.0
2019-10-14 10:20:00,28.84,28.85,28.79,28.8,9328.0,24.3757,24.3842,24.3335,24.3419,9328.0
2019-10-14 10:25:00,28.79,28.79,28.75,28.78,21565.0,24.3335,24.3335,24.2997,24.325,21565.0
2019-10-14 10:30:00,28.78,28.86,28.77,28.85,31566.0,24.325,24.3926,24.3166,24.3842,31566.0
2019-10-14 10:35:00,28.85,28.89,28.84,28.89,22634.0,24.3842,24.418,24.3757,24.418,22634.0
2019-10-14 10:40:00,28.88,28.93,28.87,28.93,20248.0,24.4095,24.4518,24.4011,24.4518,20248.0
2019-10-14 10:45:00,28.93,28.96,28.92,28.95,18550.0,24.4518,24.4771,24.4433,24.4687,18550.0
2019-10-14 10:50:00,28.96,28.98,28.94,28.97,11887.0,24.4771,24.494,24.4602,24.4856,11887.0
2019-10-14 10:55:00,28.96,28.99,28.96,28.99,18270.0,24.4771,24.5025,24.4771,24.5025,18270.0
2019-10-14 11:00:00,28.99,29.0,28.96,28.97,23544.0,24.5025,24.511,24.4771,24.4856,23544.0
2019-10-14 11:05:00,28.98,28.99,28.95,28.98,18771.0,24.494,24.5025,24.4687,24.494,18771.0
2019-10-14 11:10:00,28.98,29.02,28.97,29.02,19757.0,24.494,24.5279,24.4856,24.5279,19757.0
2019-10-14 11:15:00,29.01,29.04,29.0,29.04,13924.0,24.5194,24.5448,24.511,24.5448,13924.0
2019-10-14 11:20:00,29.04,29.07,29.01,29.07,21600.0,24.5448,24.5701,24.5194,24.5701,21600.0
2019-10-14 11:25:00,29.07,29.08,29.03,29.04,18466.0,24.5701,24.5786,24.5363,24.5448,18466.0
2019-10-14 11:30:00,29.04,29.07,29.03,29.05,20419.0,24.5448,24.5701,24.5363,24.5532,20419.0
2019-10-14 11:35:00,29.05,29.07,29.05,29.06,10764.0,24.5532,24.5701,24.5532,24.5617,10764.0
2019-10-14 11:40:00,29.06,29.08,29.05,29.07,13644.0,24.5617,24.5786,24.5532,24.5701,13644.0
2019-10-14 11:45:00,29.07,29.1,29.07,29.1,22951.0,24.5701,24.5955,24.5701,24.5955,22951.0
2019-10-14 11:50:00,29.1,29.1,29.04,29.04,25273.0,24.5955,24.5955,24.5448,24.5448,25273.0
2019-10-14 11:55:00,29.04,29.05,28.99,28.99,14631.0,24.5448,24.5532,24.5025,24.5025,14631.0
2019-10-14 12:00:00,28.99,29.0,28.97,28.97,21706.0,24.5025,24.511,24.4856,24.4856,21706.0
2019-10-14 12:05:00,28.98,29.01,28.96,29.01,25807.0,24.494,24.5194,24.4771,24.5194,25807.0
2019-10-14 12:10:00,29.02,29.05,28.99,29.04,11328.0,24.5279,24.5532,24.5025,24.5448,11328.0
2019-10-14 12:15:00,29.03,29.06,29.0,29.03,28846.0,24.5363,24.5617,24.511,24.5363,28846.0
2019-10-14 12:20:00,29.03,29.05,29.0,29.05,19326.0,24.5363,24.5532,24.511,24.5532,19326.0
2019-10-14 12:25:00,29.05,29.09,29.05,29.08,24770.0,24.5532,24.587,24.5532,24.5786,24770.0
2019-10-14 12:30:00,29.08,29.09,29.05,29.07,18953.0,24.5786,24.587,24.5532,24.5701,18953.0
2019-10-14 12:35:00,29.07,29.08,29.05,29.08,15783.0,24.5701,24.5786,24.5532,24.5786,15783.0
2019-10-14 12:40:00,29.08,29.08,29.05,29.07,7959.0,24.5786,24.5786,24.5532,24.5701,7959.0
2019-10-14 12:45:00,29.07,29.08,29.04,29.05,10451.0,24.5701,24.5786,24.5448,24.5532,10451.0
2019-10-14 12:50:00,29.05,29.06,29.01,29.02,13706.0,24.5532,24.5617,24.5194,24.5279,13706.0
2019-10-14 12:55:00,29.01,29.02,28.98,29.0,12048.0,24.5194,24.5279,24.494,24.511,12048.0
2019-10-14 13:00:00,29.0,29.01,28.99,29.0,7785.0,24.511,24.5194,24.5025,24.511,7785.0
2019-10-14 13:05:00,29.0,29.04,28.99,29.03,17145.0,24.511,24.5448,24.5025,24.5363,17145.0
2019-10-14 13:10:00,29.03,29.04,29.03,29.03,12413.0,24.5363,24.5448,24.5363,24.5363,12413.0
2019-10-14 13:15:00,29.04,29.04,29.02,29.03,10355.0,24.5448,24.5448,24.5279,24.5363,10355.0
2019-10-14 13:20:00,29.03,29.04,29.02,29.04,12802.0,24.5363,24.5448,24.5279,24.5448,12802.0
2019-10-14 13:25:00,29.03,29.07,29.03,29.07,16303.0,24.5363,24.5701,24.5363,24.5701,16303.0
2019-10-14 13:30:00,29.06,29.07,29.04,29.05,8902.0,24.5617,24.5701,24.5448,24.5532,8902.0
2019-10-14 13:35:00,29.05,29.07,29.04,29.05,13556.0,24.5532,24.5701,24.5448,24.5532,13556.0
2019-10-14 13:40:00,29.05,29.08,29.05,29.07,9356.0,24.5532,24.5786,24.5532,24.5701,9356.0
2019-10-14 13:45:00,29.07,29.09,29.06,29.08,13836.0,24.5701,24.587,24.5617,24.5786,13836.0
2019-10-14 13:50:00,29.08,29.09,29.05,29.08,14144.0,24.5786,24.587,24.5532,24.5786,14144.0
2019-10-14 13:55:00,29.08,29.1,29.08,29.09,14563.0,24.5786,24.5955,24.5786,24.587,14563.0
2019-10-14 14:00:00,29.09,29.11,29.08,29.09,20781.0,24.587,24.6039,24.5786,24.587,20781.0
2019-10-14 14:05:00,29.08,29.09,29.07,29.09,10416.0,24.5786,24.587,24.5701,24.587,10416.0
2019-10-14 14:10:00,29.09,29.1,29.08,29.1,17617.0,24.587,24.5955,24.5786,24.5955,17617.0
2019-10-14 14:15:00,29.09,29.1,29.08,29.1,16975.0,24.587,24.5955,24.5786,24.5955,16975.0
2019-10-14 14:20:00,29.09,29.1,29.08,29.1,14400.0,24.587,24.5955,24.5786,24.5955,14400.0
2019-10-14 14:25:00,29.1,29.1,29.08,29.1,12507.0,24.5955,24.5955,24.5786,24.5955,12507.0
2019-10-14 14:30:00,29.1,29.1,29.08,29.1,7484.0,24.5955,24.5955,24.5786,24.5955,7484.0
2019-10-14 14:35:00,29.09,29.1,29.08,29.08,17870.0,24.587,24.5955,24.5786,24.5786,17870.0
2019-10-14 14:40:00,29.09,29.09,29.07,29.09,21602.0,24.587,24.587,24.5701,24.587,21602.0
2019-10-14 14:45:00,29.08,29.09,29.06,29.07,8953.0,24.5786,24.587,24.5617,24.5701,8953.0
2019-10-14 14:50:00,29.07,29.08,29.05,29.06,18041.0,24.5701,24.5786,24.5532,24.5617,18041.0
2019-10-14 14:55:00,29.06,29.08,29.05,29.07,26995.0,24.5617,24.5786,24.5532,24.5701,26995.0
2019-10-14 15:00:00,29.07,29.08,29.06,29.07,14291.0,24.5701,24.5786,24.5617,24.5701,14291.0
2019-10-14 15:05:00,29.07,29.07,29.06,29.06,10466.0,24.5701,24.5701,24.5617,24.5617,10466.0
2019-10-14 15:10:00,29.06,29.09,29.06,29.07,33390.0,24.5617,24.587,24.5617,24.5701,33390.0
2019-10-14 15:15:00,29.07,29.1,29.07,29.1,12733.0,24.5701,24.5955,24.5701,24.5955,12733.0
2019-10-14 15:20:00,29.1,29.1,29.08,29.09,17617.0,24.5955,24.5955,24.5786,24.587,17617.0
2019-10-14 15:25:00,29.1,29.1,29.04,29.05,77772.0,24.5955,24.5955,24.5448,24.5532,77772.0
2019-10-14 15:30:00,29.05,29.06,29.02,29.04,54090.0,24.5532,24.5617,24.5279,24.5448,54090.0
2019-10-14 15:35:00,29.04,29.04,29.01,29.02,29472.0,24.5448,24.5448,24.5194,24.5279,29472.0
2019-10-14 15:40:00,29.02,29.03,28.97,28.97,36604.0,24.5279,24.5363,24.4856,24.4856,36604.0
2019-10-14 15:45:00,28.97,28.99,28.96,28.98,67801.0,24.4856,24.5025,24.4771,24.494,67801.0
2019-10-14 15:50:00,28.97,28.99,28.95,28.99,109054.0,24.4856,24.5025,24.4687,24.5025,109054.0
2019-10-14 15:55:00,28.98,29.03,28.96,29.0,183783.0,24.494,24.5363,24.4771,24.511,183783.0
2019-10-15 09:30:00,29.0,29.08,28.95,28.99,81130.0,24.511,24.5786,24.4687,24.5025,81130.0
2019-10-15 09:35:00,28.98,29.05,28.93,29.03,24543.0,24.494,24.5532,24.4518,24.5363,24543.0
2019-10-15 09:40:00,29.03,29.09,29.01,29.09,18837.0,24.5363,24.587,24.5194,24.587,18837.0
2019-10-15 09:45:00,29.08,29.15,29.07,29.13,14876.0,24.5786,24.6377,24.5701,24.6208,14876.0
2019-10-15 09:50:00,29.13,29.21,29.12,29.2,57884.0,24.6208,24.6884,24.6124,24.68,57884.0
2019-10-15 09:55:00,29.2,29.22,29.17,29.19,36185.0,24.68,24.6969,24.6546,24.6715,36185.0
2019-10-15 10:00:00,29.19,29.21,29.12,29.12,207919.0,24.6715,24.6884,24.6124,24.6124,207919.0
2019-10-15 10:05:00,29.11,29.16,29.11,29.14,85442.0,24.6039,24.6462,24.6039,24.6293,85442.0
2019-10-15 10:10:00,29.13,29.19,29.13,29.17,73400.0,24.6208,24.6715,24.6208,24.6546,73400.0
2019-10-15 10:15:00,29.17,29.26,29.16,29.23,80866.0,24.6546,24.7307,24.6462,24.7053,80866.0
2019-10-15 10:20:00,29.23,29.24,29.2,29.23,48536.0,24.7053,24.7138,24.68,24.7053,48536.0
2019-10-15 10:25:00,29.23,29.4,29.23,29.38,28355.0,24.7053,24.849,24.7053,24.8321,28355.0
2019-10-15 10:30:00,29.39,29.45,29.38,29.45,37576.0,24.8406,24.8913,24.8321,24.8913,37576.0
2019-10-15 10:35:00,29.45,29.55,29.43,29.54,83182.0,24.8913,24.9758,24.8744,24.9674,83182.0
2019-10-15 10:40:00,29.53,29.6,29.52,29.57,73322.0,24.9589,25.0181,24.9505,24.9927,73322.0
2019-10-15 10:45:00,29.57,29.57,29.52,29.52,35192.0,24.9927,24.9927,24.9505,24.9505,35192.0
2019-10-15 10:50:00,29.53,29.59,29.52,29.57,32568.0,24.9589,25.0096,24.9505,24.9927,32568.0
2019-10-15 10:55:00,29.57,29.58,29.54,29.58,24074.0,24.9927,25.0012,24.9674,25.0012,24074.0
2019-10-15 11:00:00,29.58,29.6,29.56,29.57,28383.0,25.0012,25.0181,24.9843,24.9927,28383.0
2019-10-15 11:05:00,29.57,29.57,29.54,29.55,20572.0,24.9927,24.9927,24.9674,24.9758,20572.0
2019-10-15 11:10:00,29.54,29.55,29.5,29.52,25962.0,24.9674,24.9758,24.9336,24.9505,25962.0
2019-10-15 11:15:00,29.52,29.53,29.51,29.52,27305.0,24.9505,24.9589,24.942,24.9505,27305.0
2019-10-15 11:20:00,29.52,29.54,29.49,29.53,37637.0,24.9505,24.9674,24.9251,24.9589,37637.0
2019-10-15 11:25:00,29.53,29.58,29.52,29.57,25585.0,24.9589,25.0012,24.9505,24.9927,25585.0
2019-10-15 11:30:00,29.56,29.57,29.53,29.54,20270.0,24.9843,24.9927,24.9589,24.9674,20270.0
2019-10-15 11:35:00,29.54,29.54,29.5,29.51,22338.0,24.9674,24.9674,24.9336,24.942,22338.0
2019-10-15 11:40:00,29.52,29.55,29.52,29.54,20266.0,24.9505,24.9758,24.9505,24.9674,20266.0
2019-10-15 11:45:00,29.53,29.54,29.52,29.53,16632.0,24.9589,24.9674,24.9505,24.9589,16632.0
2019-10-15 11:50:00,29.53,29.54,29.52,29.53,24073.0,24.9589,24.9674,24.9505,24.9589,24073.0
2019-10-15 11:55:00,29.53,29.55,29.51,29.53,27463.0,24.9589,24.9758,24.942,24.9589,27463.0
2019-10-15 12:00:00,29.53,29.55,29.52,29.54,14204.0,24.9589,24.9758,24.9505,24.9674,14204.0
2019-10-15 12:05:00,29.54,29.57,29.54,29.55,24374.0,24.9674,24.9927,24.9674,24.9758,24374.0
2019-10-15 12:10:00,29.54,29.58,29.54,29.57,16304.0,24.9674,25.0012,24.9674,24.9927,16304.0
2019-10-15 12:15:00,29.58,29.59,29.56,29.56,16349.0,25.0012,25.0096,24.9843,24.9843,16349.0
2019-10-15 12:20:00,29.56,29.58,29.56,29.56,11096.0,24.9843,25.0012,24.9843,24.9843,11096.0
2019-10-15 12:25:00,29.57,29.58,29.55,29.55,16229.0,24.9927,25.0012,24.9758,24.9758,16229.0
2019-10-15 12:30:00,29.56,29.59,29.55,29.58,31639.0,24.9843,25.0096,24.9758,25.0012,31639.0
2019-10-15 12:35:00,29.58,29.59,29.57,29.58,15006.0,25.0012,25.0096,24.9927,25.0012,15006.0
2019-10-15 12:40:00,29.59,29.59,29.57,29.58,14679.0,25.0096,25.0096,24.9927,25.0012,14679.0
2019-10-15 12:45:00,29.58,29.6,29.57,29.59,24355.0,25.0012,25.0181,24.9927,25.0096,24355.0
2019-10-15 12:50:00,29.59,29.63,29.59,29.63,28259.0,25.0096,25.0434,25.0096,25.0434,28259.0
2019-10-15 12:55:00,29.63,29.65,29.62,29.64,18629.0,25.0434,25.0603,25.035,25.0519,18629.0
2019-10-15 13:00:00,29.64,29.65,29.63,29.65,11252.0,25.0519,25.0603,25.0434,25.0603,11252.0
2019-10-15 13:05:00,29.65,29.66,29.64,29.65,21602.0,25.0603,25.0688,25.0519,25.0603,21602.0
2019-10-15 13:10:00,29.65,29.66,29.63,29.65,13714.0,25.0603,25.0688,25.0434,25.0603,13714.0
2019-10-15 13:15:00,29.65,29.65,29.63,29.64,15257.0,25.0603,25.0603,25.0434,25.0519,15257.0
2019-10-15 13:20:00,29.64,29.67,29.63,29.65,49858.0,25.0519,25.0772,25.0434,25.0603,49858.0
2019-10-15 13:25:00,29.65,29.65,29.63,29.65,20851.0,25.0603,25.0603,25.0434,25.0603,20851.0
2019-10-15 13:30:00,29.65,29.68,29.64,29.68,13319.0,25.0603,25.0857,25.0519,25.0857,13319.0
2019-10-15 13:35:00,29.68,29.69,29.66,29.69,27765.0,25.0857,25.0941,25.0688,25.0941,27765.0
2019-10-15 13:40:00,29.69,29.69,29.68,29.69,12680.0,25.0941,25.0941,25.0857,25.0941,12680.0
2019-10-15 13:45:00,29.69,29.69,29.65,29.67,27586.0,25.0941,25.0941,25.0603,25.0772,27586.0
2019-10-15 13:50:00,29.67,29.67,29.61,29.62,32610.0,25.0772,25.0772,25.0265,25.035,32610.0
2019-10-15 13:55:00,29.61,29.63,29.59,29.6,18141.0,25.0265,25.0434,25.0096,25.0181,18141.0
2019-10-15 14:00:00,29.6,29.63,29.6,29.6,48205.0,25.0181,25.0434,25.0181,25.0181,48205.0
2019-10-15 14:05:00,29.6,29.61,29.57,29.59,20492.0,25.0181,25.0265,24.9927,25.0096,20492.0
2019-10-15 14:10:00,29.59,29.61,29.58,29.58,21143.0,25.0096,25.0265,25.0012,25.0012,21143.0
2019-10-15 14:15:00,29.59,29.61,29.59,29.6,11479.0,25.0096,25.0265,25.0096,25.0181,11479.0
2019-10-15 14:20:00,29.6,29.62,29.59,29.6,20579.0,25.0181,25.035,25.0096,25.0181,20579.0
2019-10-15 14:25:00,29.6,29.6,29.54,29.54,45151.0,25.0181,25.0181,24.9674,24.9674,45151.0
2019-10-15 14:30:00,29.54,29.56,29.51,29.52,55898.0,24.9674,24.9843,24.942,24.9505,55898.0
2019-10-15 14:35:00,29.52,29.53,29.5,29.51,27436.0,24.9505,24.9589,24.9336,24.942,27436.0
2019-10-15 14:40:00,29.51,29.53,29.5,29.52,13589.0,24.942,24.9589,24.9336,24.9505,13589.0
2019-10-15 14:45:00,29.52,29.53,29.51,29.52,18395.0,24.9505,24.9589,24.942,24.9505,18395.0
2019-10-15 14:50:00,29.52,29.54,29.52,29.54,10687.0,24.9505,24.9674,24.9505,24.9674,10687.0
2019-10-15 14:55:00,29.54,29.54,29.49,29.52,26534.0,24.9674,24.9674,24.9251,24.9505,26534.0
2019-10-15 15:00:00,29.51,29.52,29.48,29.5,15144.0,24.942,24.9505,24.9167,24.9336,15144.0
2019-10-15 15:05:00,29.5,29.51,29.48,29.49,27649.0,24.9336,24.942,24.9167,24.9251,27649.0
2019-10-15 15:10:00,29.49,29.5,29.46,29.48,30451.0,24.9251,24.9336,24.8997,24.9167,30451.0
2019-10-15 15:15:00,29.48,29.52,29.47,29.5,27964.0,24.9167,24.9505,24.9082,24.9336,27964.0
2019-10-15 15:20:00,29.5,29.51,29.48,29.5,37450.0,24.9336,24.942,24.9167,24.9336,37450.0
2019-10-15 15:25:00,29.51,29.54,29.5,29.54,31857.0,24.942,24.9674,24.9336,24.9674,31857.0
2019-10-15 15:30:00,29.54,29.55,29.5,29.52,72058.0,24.9674,24.9758,24.9336,24.9505,72058.0
2019-10-15 15:35:00,29.52,29.54,29.51,29.53,28710.0,24.9505,24.9674,24.942,24.9589,28710.0
2019-10-15 15:40:00,29.54,29.55,29.51,29.52,37551.0,24.9674,24.9758,24.942,24.9505,37551.0
2019-10-15 15:45:00,29.51,29.53,29.48,29.5,47271.0,24.942,24.9589,24.9167,24.9336,47271.0
2019-10-15 15:50:00,29.49,29.53,29.49,29.5,67185.0,24.9251,24.9589,24.9251,24.9336,67185.0
2019-10-15 15:55:00,29.51,29.55,29.5,29.52,185636.0,24.942,24.9758,24.9336,24.9505,185636.0
2019-10-16 09:30:00,29.38,29.53,29.38,29.5,48478.0,24.8321,24.9589,24.8321,24.9336,48478.0
2019-10-16 09:35:00,29.5,29.59,29.46,29.57,38136.0,24.9336,25.0096,24.8997,24.9927,38136.0
2019-10-16 09:40:00,29.57,29.61,29.53,29.57,30761.0,24.9927,25.0265,24.9589,24.9927,30761.0
2019-10-16 09:45:00,29.57,29.63,29.56,29.57,23991.0,24.9927,25.0434,24.9843,24.9927,23991.0
2019-10-16 09:50:00,29.57,29.58,29.48,29.49,19575.0,24.9927,25.0012,24.9167,24.9251,19575.0
2019-10-16 09:55:00,29.5,29.51,29.43,29.48,34700.0,24.9336,24.942,24.8744,24.9167,34700.0
2019-10-16 10:00:00,29.49,29.52,29.44,29.45,23200.0,24.9251,24.9505,24.8828,24.8913,23200.0
2019-10-16 10:05:00,29.45,29.45,29.41,29.43,29267.0,24.8913,24.8913,24.8575,24.8744,29267.0
2019-10-16 10:10:00,29.43,29.47,29.42,29.46,17996.0,24.8744,24.9082,24.8659,24.8997,17996.0
2019-10-16 10:15:00,29.46,29.49,29.45,29.48,17045.0,24.8997,24.9251,24.8913,24.9167,17045.0
2019-10-16 10:20:00,29.48,29.55,29.46,29.55,15975.0,24.9167,24.9758,24.8997,24.9758,15975.0
2019-10-16 10:25:00,29.55,29.58,29.54,29.57,18166.0,24.9758,25.0012,24.9674,24.9927,18166.0
2019-10-16 10:30:00,29.57,29.58,29.53,29.53,13965.0,24.9927,25.0012,24.9589,24.9589,13965.0
2019-10-16 10:35:00,29.54,29.64,29.53,29.63,46408.0,24.9674,25.0519,24.9589,25.0434,46408.0
2019-10-16 10:40:00,29.62,29.66,29.6,29.62,37315.0,25.035,25.0688,25.0181,25.035,37315.0
2019-10-16 10:45:00,29.64,29.66,29.56,29.58,18620.0,25.0519,25.0688,24.9843,25.0012,18620.0
2019-10-16 10:50:00,29.57,29.62,29.57,29.6,17793.0,24.9927,25.035,24.9927,25.0181,17793.0
2019-10-16 10:55:00,29.6,29.61,29.58,29.6,13211.0,25.0181,25.0265,25.0012,25.0181,13211.0
2019-10-16 11:00:00,29.59,29.64,29.59,29.6,49528.0,25.0096,25.0519,25.0096,25.0181,49528.0
2019-10-16 11:05:00,29.61,29.64,29.58,29.59,15023.0,25.0265,25.0519,25.0012,25.0096,15023.0
2019-10-16 11:10:00,29.58,29.59,29.56,29.59,16336.0,25.0012,25.0096,24.9843,25.0096,16336.0
2019-10-16 11:15:00,29.58,29.61,29.57,29.6,18588.0,25.0012,25.0265,24.9927,25.0181,18588.0
2019-10-16 11:20:00,29.6,29.62,29.58,29.58,17929.0,25.0181,25.035,25.0012,25.0012,17929.0
2019-10-16 11:25:00,29.58,29.58,29.57,29.58,9250.0,25.0012,25.0012,24.9927,25.0012,9250.0
2019-10-16 11:30:00,29.57,29.6,29.54,29.57,58402.0,24.9927,25.0181,24.9674,24.9927,58402.0
2019-10-16 11:35:00,29.57,29.62,29.56,29.62,28585.0,24.9927,25.035,24.9843,25.035,28585.0
2019-10-16 11:40:00,29.61,29.64,29.61,29.64,11506.0,25.0265,25.0519,25.0265,25.0519,11506.0
2019-10-16 11:45:00,29.64,29.66,29.63,29.65,21106.0,25.0519,25.0688,25.0434,25.0603,21106.0
2019-10-16 11:50:00,29.65,29.66,29.61,29.62,8668.0,25.0603,25.0688,25.0265,25.035,8668.0
2019-10-16 11:55:00,29.62,29.62,29.6,29.61,5158.0,25.035,25.035,25.0181,25.0265,5158.0
2019-10-16 12:00:00,29.61,29.64,29.6,29.63,13946.0,25.0265,25.0519,25.0181,25.0434,13946.0
2019-10-16 12:05:00,29.63,29.63,29.61,29.62,7260.0,25.0434,25.0434,25.0265,25.035,7260.0
2019-10-16 12:10:00,29.62,29.62,29.57,29.59,11192.0,25.035,25.035,24.9927,25.0096,11192.0
2019-10-16 12:15:00,29.59,29.6,29.57,29.59,166462.0,25.0096,25.0181,24.9927,25.0096,166462.0
2019-10-16 12:20:00,29.6,29.66,29.58,29.6,77029.0,25.0181,25.0688,25.0012,25.0181,77029.0
2019-10-16 12:25:00,29.6,29.61,29.52,29.55,32917.0,25.0181,25.0265,24.9505,24.9758,32917.0
2019-10-16 12:30:00,29.56,29.58,29.55,29.56,15838.0,24.9843,25.0012,24.9758,24.9843,15838.0
2019-10-16 12:35:00,29.56,29.57,29.55,29.56,17080.0,24.9843,24.9927,24.9758,24.9843,17080.0
2019-10-16 12:40:00,29.56,29.56,29.51,29.53,13748.0,24.9843,24.9843,24.942,24.9589,13748.0
2019-10-16 12:45:00,29.52,29.53,29.5,29.51,17796.0,24.9505,24.9589,24.9336,24.942,17796.0
2019-10-16 12:50:00,29.51,29.51,29.46,29.47,19387.0,24.942,24.942,24.8997,24.9082,19387.0
2019-10-16 12:55:00,29.46,29.48,29.46,29.47,13200.0,24.8997,24.9167,24.8997,24.9082,13200.0
2019-10-16 13:00:00,29.48,29.48,29.45,29.47,10885.0,24.9167,24.9167,24.8913,24.9082,10885.0
2019-10-16 13:05:00,29.48,29.49,29.46,29.48,14257.0,24.9167,24.9251,24.8997,24.9167,14257.0
2019-10-16 13:10:00,29.48,29.49,29.45,29.46,19378.0,24.9167,24.9251,24.8913,24.8997,19378.0
2019-10-16 13:15:00,29.46,29.46,29.44,29.45,7646.0,24.8997,24.8997,24.8828,24.8913,7646.0
2019-10-16 13:20:00,29.45,29.48,29.42,29.43,32050.0,24.8913,24.9167,24.8659,24.8744,32050.0
2019-10-16 13:25:00,29.43,29.47,29.43,29.46,16355.0,24.8744,24.9082,24.8744,24.8997,16355.0
2019-10-16 13:30:00,29.46,29.51,29.46,29.5,98806.0,24.8997,24.942,24.8997,24.9336,98806.0
2019-10-16 13:35:00,29.49,29.5,29.46,29.46,14197.0,24.9251,24.9336,24.8997,24.8997,14197.0
2019-10-16 13:40:00,29.46,29.47,29.42,29.46,44266.0,24.8997,24.9082,24.8659,24.8997,44266.0
2019-10-16 13:45:00,29.46,29.51,29.44,29.48,57794.0,24.8997,24.942,24.8828,24.9167,57794.0
2019-10-16 13:50:00,29.48,29.52,29.48,29.51,21746.0,24.9167,24.9505,24.9167,24.942,21746.0
2019-10-16 13:55:00,29.5,29.51,29.46,29.48,39978.0,24.9336,24.942,24.8997,24.9167,39978.0
2019-10-16 14:00:00,29.47,29.53,29.47,29.53,16861.0,24.9082,24.9589,24.9082,24.9589,16861.0
2019-10-16 14:05:00,29.53,29.53,29.49,29.5,46846.0,24.9589,24.9589,24.9251,24.9336,46846.0
2019-10-16 14:10:00,29.5,29.54,29.5,29.53,28729.0,24.9336,24.9674,24.9336,24.9589,28729.0
2019-10-16 14:15:00,29.53,29.54,29.53,29.54,11915.0,24.9589,24.9674,24.9589,24.9674,11915.0
2019-10-16 14:20:00,29.53,29.57,29.53,29.54,28908.0,24.9589,24.9927,24.9589,24.9674,28908.0
2019-10-16 14:25:00,29.54,29.55,29.52,29.53,37864.0,24.9674,24.9758,24.9505,24.9589,37864.0
2019-10-16 14:30:00,29.52,29.56,29.52,29.55,18025.0,24.9505,24.9843,24.9505,24.9758,18025.0
2019-10-16 14:35:00,29.55,29.57,29.52,29.55,110945.0,24.9758,24.9927,24.9505,24.9758,110945.0
2019-10-16 14:40:00,29.55,29.56,29.52,29.53,41968.0,24.9758,24.9843,24.9505,24.9589,41968.0
2019-10-16 14:45:00,29.54,29.55,29.53,29.55,35091.0,24.9674,24.9758,24.9589,24.9758,35091.0
2019-10-16 14:50:00,29.55,29.55,29.5,29.5,57811.0,24.9758,24.9758,24.9336,24.9336,57811.0
2019-10-16 14:55:00,29.5,29.51,29.49,29.5,17428.0,24.9336,24.942,24.9251,24.9336,17428.0
2019-10-16 15:00:00,29.5,29.51,29.48,29.49,26652.0,24.9336,24.942,24.9167,24.9251,26652.0
2019-10-16 15:05:00,29.49,29.5,29.47,29.48,19024.0,24.9251,24.9336,24.9082,24.9167,19024.0
2019-10-16 15:10:00,29.47,29.48,29.44,29.46,24945.0,24.9082,24.9167,24.8828,24.8997,24945.0
2019-10-16 15:15:00,29.45,29.47,29.42,29.46,42841.0,24.8913,24.9082,24.8659,24.8997,42841.0
2019-10-16 15:20:00,29.45,29.48,29.44,29.47,22826.0,24.8913,24.9167,24.8828,24.9082,22826.0
2019-10-16 15:25:00,29.48,29.49,29.46,29.49,32909.0,24.9167,24.9251,24.8997,24.9251,32909.0
2019-10-16 15:30:00,29.49,29.51,29.48,29.49,35350.0,24.9251,24.942,24.9167,24.9251,35350.0
2019-10-16 15:35:00,29.49,29.5,29.47,29.5,41843.0,24.9251,24.9336,24.9082,24.9336,41843.0
2019-10-16 15:40:00,29.5,29.52,29.45,29.45,67785.0,24.9336,24.9505,24.8913,24.8913,67785.0
2019-10-16 15:45:00,29.45,29.49,29.45,29.48,55832.0,24.8913,24.9251,24.8913,24.9167,55832.0
2019-10-16 15:50:00,29.47,29.5,29.47,29.48,96619.0,24.9082,24.9336,24.9082,24.9167,96619.0
2019-10-16 15:55:00,29.47,29.54,29.46,29.52,433154.0,24.9082,24.9674,24.8997,24.9505,433154.0
2019-10-17 09:30:00,29.71,29.78,29.64,29.67,146142.0,25.111,25.1702,25.0519,25.0772,146142.0
2019-10-17 09:35:00,29.66,29.76,29.64,29.72,61555.0,25.0688,25.1533,25.0519,25.1195,61555.0
2019-10-17 09:40:00,29.73,29.75,29.71,29.74,20690.0,25.128,25.1449,25.111,25.1364,20690.0
2019-10-17 09:45:00,29.74,29.76,29.71,29.74,57118.0,25.1364,25.1533,25.111,25.1364,57118.0
2019-10-17 09:50:00,29.75,29.77,29.67,29.67,81450.0,25.1449,25.1618,25.0772,25.0772,81450.0
2019-10-17 09:55:00,29.66,29.69,29.66,29.67,25027.0,25.0688,25.0941,25.0688,25.0772,25027.0
2019-10-17 10:00:00,29.67,29.71,29.67,29.71,23724.0,25.0772,25.111,25.0772,25.111,23724.0
2019-10-17 10:05:00,29.71,29.73,29.68,29.72,90390.0,25.111,25.128,25.0857,25.1195,90390.0
2019-10-17 10:10:00,29.72,29.74,29.7,29.74,32059.0,25.1195,25.1364,25.1026,25.1364,32059.0
2019-10-17 10:15:00,29.74,29.77,29.74,29.75,28964.0,25.1364,25.1618,25.1364,25.1449,28964.0
2019-10-17 10:20:00,29.75,29.78,29.74,29.75,19751.0,25.1449,25.1702,25.1364,25.1449,19751.0
2019-10-17 10:25:00,29.75,29.77,29.69,29.72,58099.0,25.1449,25.1618,25.0941,25.1195,58099.0
2019-10-17 10:30:00,29.71,29.71,29.64,29.64,36989.0,25.111,25.111,25.0519,25.0519,36989.0
2019-10-17 10:35:00,29.64,29.64,29.59,29.62,32111.0,25.0519,25.0519,25.0096,25.035,32111.0
2019-10-17 10:40:00,29.62,29.63,29.56,29.57,19751.0,25.035,25.0434,24.9843,24.9927,19751.0
2019-10-17 10:45:00,29.57,29.58,29.47,29.5,29875.0,24.9927,25.0012,24.9082,24.9336,29875.0
2019-10-17 10:50:00,29.49,29.51,29.44,29.46,30555.0,24.9251,24.942,24.8828,24.8997,30555.0
2019-10-17 10:55:00,29.47,29.51,29.46,29.49,29623.0,24.9082,24.942,24.8997,24.9251,29623.0
2019-10-17 11:00:00,29.48,29.48,29.39,29.45,43018.0,24.9167,24.9167,24.8406,24.8913,43018.0
2019-10-17 11:05:00,29.45,29.5,29.44,29.48,19008.0,24.8913,24.9336,24.8828,24.9167,19008.0
2019-10-17 11:10:00,29.48,29.52,29.47,29.51,60417.0,24.9167,24.9505,24.9082,24.942,60417.0
2019-10-17 11:15:00,29.51,29.51,29.46,29.49,30336.0,24.942,24.942,24.8997,24.9251,30336.0
2019-10-17 11:20:00,29.49,29.5,29.47,29.47,19457.0,24.9251,24.9336,24.9082,24.9082,19457.0
2019-10-17 11:25:00,29.47,29.48,29.44,29.45,18723.0,24.9082,24.9167,24.8828,24.8913,18723.0
2019-10-17 11:30:00,29.46,29.47,29.4,29.41,29306.0,24.8997,24.9082,24.849,24.8575,29306.0
2019-10-17 11:35:00,29.41,29.44,29.39,29.44,15149.0,24.8575,24.8828,24.8406,24.8828,15149.0
2019-10-17 11:40:00,29.43,29.46,29.41,29.42,22484.0,24.8744,24.8997,24.8575,24.8659,22484.0
2019-10-17 11:45:00,29.43,29.44,29.41,29.42,16460.0,24.8744,24.8828,24.8575,24.8659,16460.0
2019-10-17 11:50:00,29.41,29.41,29.35,29.39,38768.0,24.8575,24.8575,24.8068,24.8406,38768.0
2019-10-17 11:55:00,29.39,29.41,29.38,29.39,15681.0,24.8406,24.8575,24.8321,24.8406,15681.0
2019-10-17 12:00:00,29.39,29.39,29.34,29.37,17625.0,24.8406,24.8406,24.7983,24.8237,17625.0
2019-10-17 12:05:00,29.37,29.4,29.37,29.4,10671.0,24.8237,24.849,24.8237,24.849,10671.0
2019-10-17 12:10:00,29.39,29.39,29.34,29.37,13026.0,24.8406,24.8406,24.7983,24.8237,13026.0
2019-10-17 12:15:00,29.36,29.37,29.33,29.34,65712.0,24.8152,24.8237,24.7899,24.7983,65712.0
2019-10-17 12:20:00,29.35,29.38,29.35,29.37,15116.0,24.8068,24.8321,24.8068,24.8237,15116.0
2019-10-17 12:25:00,29.37,29.39,29.36,29.37,16687.0,24.8237,24.8406,24.8152,24.8237,16687.0
2019-10-17 12:30:00,29.37,29.4,29.37,29.4,16660.0,24.8237,24.849,24.8237,24.849,16660.0
2019-10-17 12:35:00,29.39,29.4,29.36,29.37,26479.0,24.8406,24.849,24.8152,24.8237,26479.0
2019-10-17 12:40:00,29.37,29.39,29.36,29.36,10773.0,24.8237,24.8406,24.8152,24.8152,10773.0
2019-10-17 12:45:00,29.37,29.39,29.36,29.39,18981.0,24.8237,24.8406,24.8152,24.8406,18981.0
2019-10-17 12:50:00,29.38,29.39,29.37,29.38,24666.0,24.8321,24.8406,24.8237,24.8321,24666.0
2019-10-17 12:55:00,29.38,29.41,29.38,29.39,31272.0,24.8321,24.8575,24.8321,24.8406,31272.0
2019-10-17 13:00:00,29.4,29.41,29.38,29.39,37523.0,24.849,24.8575,24.8321,24.8406,37523.0
2019-10-17 13:05:00,29.39,29.39,29.36,29.38,32664.0,24.8406,24.8406,24.8152,24.8321,32664.0
2019-10-17 13:10:00,29.38,29.38,29.37,29.37,7854.0,24.8321,24.8321,24.8237,24.8237,7854.0
2019-10-17 13:15:00,29.37,29.41,29.37,29.4,39118.0,24.8237,24.8575,24.8237,24.849,39118.0
2019-10-17 13:20:00,29.4,29.4,29.37,29.38,21703.0,24.849,24.849,24.8237,24.8321,21703.0
2019-10-17 13:25:00,29.39,29.4,29.38,29.4,15093.0,24.8406,24.849,24.8321,24.849,15093.0
2019-10-17 13:30:00,29.4,29.45,29.39,29.44,117272.0,24.849,24.8913,24.8406,24.8828,117272.0
2019-10-17 13:35:00,29.44,29.45,29.42,29.45,52752.0,24.8828,24.8913,24.8659,24.8913,52752.0
2019-10-17 13:40:00,29.45,29.45,29.4,29.44,25177.0,24.8913,24.8913,24.849,24.8828,25177.0
2019-10-17 13:45:00,29.43,29.45,29.42,29.43,30793.0,24.8744,24.8913,24.8659,24.8744,30793.0
2019-10-17 13:50:00,29.44,29.44,29.4,29.4,82824.0,24.8828,24.8828,24.849,24.849,82824.0
2019-10-17 13:55:00,29.4,29.4,29.36,29.37,75389.0,24.849,24.849,24.8152,24.8237,75389.0
2019-10-17 14:00:00,29.37,29.38,29.31,29.31,58091.0,24.8237,24.8321,24.773,24.773,58091.0
2019-10-17 14:05:00,29.31,29.33,29.31,29.33,21124.0,24.773,24.7899,24.773,24.7899,21124.0
2019-10-17 14:10:00,29.33,29.33,29.3,29.3,26927.0,24.7899,24.7899,24.7645,24.7645,26927.0
2019-10-17 14:15:00,29.31,29.31,29.29,29.3,71282.0,24.773,24.773,24.7561,24.7645,71282.0
2019-10-17 14:20:00,29.31,29.33,29.29,29.33,26269.0,24.773,24.7899,24.7561,24.7899,26269.0
2019-10-17 14:25:00,29.32,29.34,29.31,29.33,23020.0,24.7814,24.7983,24.773,24.7899,23020.0
2019-10-17 14:30:00,29.32,29.33,29.29,29.31,28258.0,24.7814,24.7899,24.7561,24.773,28258.0
2019-10-17 14:35:00,29.32,29.35,29.31,29.34,27514.0,24.7814,24.8068,24.773,24.7983,27514.0
2019-10-17 14:40:00,29.34,29.35,29.32,29.34,35013.0,24.7983,24.8068,24.7814,24.7983,35013.0
2019-10-17 14:45:00,29.34,29.34,29.32,29.33,98155.0,24.7983,24.7983,24.7814,24.7899,98155.0
2019-10-17 14:50:00,29.34,29.4,29.34,29.39,32805.0,24.7983,24.849,24.7983,24.8406,32805.0
2019-10-17 14:55:00,29.39,29.4,29.37,29.38,170900.0,24.8406,24.849,24.8237,24.8321,170900.0
2019-10-17 15:00:00,29.38,29.4,29.37,29.4,44097.0,24.8321,24.849,24.8237,24.849,44097.0
2019-10-17 15:05:00,29.39,29.4,29.37,29.37,22130.0,24.8406,24.849,24.8237,24.8237,22130.0
2019-10-17 15:10:00,29.37,29.38,29.35,29.36,37791.0,24.8237,24.8321,24.8068,24.8152,37791.0
2019-10-17 15:15:00,29.36,29.36,29.31,29.33,178260.0,24.8152,24.8152,24.773,24.7899,178260.0
2019-10-17 15:20:00,29.34,29.35,29.3,29.3,54485.0,24.7983,24.8068,24.7645,24.7645,54485.0
2019-10-17 15:25:00,29.31,29.32,29.27,29.28,126689.0,24.773,24.7814,24.7392,24.7476,126689.0
2019-10-17 15:30:00,29.28,29.32,29.28,29.3,78699.0,24.7476,24.7814,24.7476,24.7645,78699.0
2019-10-17 15:35:00,29.3,29.31,29.28,29.29,66803.0,24.7645,24.773,24.7476,24.7561,66803.0
2019-10-17 15:40:00,29.29,29.32,29.28,29.32,65694.0,24.7561,24.7814,24.7476,24.7814,65694.0
2019-10-17 15:45:00,29.32,29.33,29.29,29.29,85230.0,24.7814,24.7899,24.7561,24.7561,85230.0
2019-10-17 15:50:00,29.3,29.36,29.28,29.36,122739.0,24.7645,24.8152,24.7476,24.8152,122739.0
2019-10-17 15:55:00,29.35,29.35,29.3,29.35,293552.0,24.8068,24.8068,24.7645,24.8068,293552.0
2019-10-18 09:30:00,29.31,29.37,29.22,29.29,522743.0,24.773,24.8237,24.6969,24.7561,522743.0
2019-10-18 09:35:00,29.29,29.35,29.26,29.33,42236.0,24.7561,24.8068,24.7307,24.7899,42236.0
2019-10-18 09:40:00,29.33,29.33,29.26,29.33,14634.0,24.7899,24.7899,24.7307,24.7899,14634.0
2019-10-18 09:45:00,29.32,29.39,29.31,29.39,94276.0,24.7814,24.8406,24.773,24.8406,94276.0
2019-10-18 09:50:00,29.39,29.39,29.33,29.33,43904.0,24.8406,24.8406,24.7899,24.7899,43904.0
2019-10-18 09:55:00,29.34,29.39,29.31,29.37,62993.0,24.7983,24.8406,24.773,24.8237,62993.0
2019-10-18 10:00:00,29.37,29.37,29.3,29.34,63229.0,24.8237,24.8237,24.7645,24.7983,63229.0
2019-10-18 10:05:00,29.33,29.35,29.32,29.34,41416.0,24.7899,24.8068,24.7814,24.7983,41416.0
2019-10-18 10:10:00,29.34,29.39,29.33,29.39,190863.0,24.7983,24.8406,24.7899,24.8406,190863.0
2019-10-18 10:15:00,29.39,29.42,29.36,29.41,55014.0,24.8406,24.8659,24.8152,24.8575,55014.0
2019-10-18 10:20:00,29.42,29.42,29.38,29.4,132529.0,24.8659,24.8659,24.8321,24.849,132529.0
2019-10-18 10:25:00,29.4,29.41,29.33,29.38,36065.0,24.849,24.8575,24.7899,24.8321,36065.0
2019-10-18 10:30:00,29.38,29.38,29.3,29.32,77386.0,24.8321,24.8321,24.7645,24.7814,77386.0
2019-10-18 10:35:00,29.33,29.34,29.29,29.32,47628.0,24.7899,24.7983,24.7561,24.7814,47628.0
2019-10-18 10:40:00,29.32,29.35,29.24,29.24,242659.0,24.7814,24.8068,24.7138,24.7138,242659.0
2019-10-18 10:45:00,29.25,29.31,29.24,29.3,40927.0,24.7223,24.773,24.7138,24.7645,40927.0
2019-10-18 10:50:00,29.3,29.35,29.3,29.34,55529.0,24.7645,24.8068,24.7645,24.7983,55529.0
2019-10-18 10:55:00,29.34,29.35,29.32,29.33,29075.0,24.7983,24.8068,24.7814,24.7899,29075.0
2019-10-18 11:00:00,29.34,29.39,29.33,29.39,100127.0,24.7983,24.8406,24.7899,24.8406,100127.0
2019-10-18 11:05:00,29.4,29.4,29.33,29.38,300453.0,24.849,24.849,24.7899,24.8321,300453.0
2019-10-18 11:10:00,29.39,29.41,29.35,29.38,119086.0,24.8406,24.8575,24.8068,24.8321,119086.0
2019-10-18 11:15:00,29.38,29.39,29.37,29.38,38161.0,24.8321,24.8406,24.8237,24.8321,38161.0
2019-10-18 11:20:00,29.38,29.39,29.3,29.33,123644.0,24.8321,24.8406,24.7645,24.7899,123644.0
2019-10-18 11:25:00,29.33,29.38,29.31,29.37,49018.0,24.7899,24.8321,24.773,24.8237,49018.0
2019-10-18 11:30:00,29.36,29.37,29.33,29.34,45625.0,24.8152,24.8237,24.7899,24.7983,45625.0
2019-10-18 11:35:00,29.34,29.38,29.33,29.38,54529.0,24.7983,24.8321,24.7899,24.8321,54529.0
2019-10-18 11:40:00,29.38,29.4,29.36,29.37,26725.0,24.8321,24.849,24.8152,24.8237,26725.0
2019-10-18 11:45:00,29.38,29.38,29.34,29.36,236286.0,24.8321,24.8321,24.7983,24.8152,236286.0
2019-10-18 11:50:00,29.35,29.36,29.33,29.35,41304.0,24.8068,24.8152,24.7899,24.8068,41304.0
2019-10-18 11:55:00,29.35,29.36,29.3,29.3,29212.0,24.8068,24.8152,24.7645,24.7645,29212.0
2019-10-18 12:00:00,29.3,29.33,29.28,29.32,25945.0,24.7645,24.7899,24.7476,24.7814,25945.0
2019-10-18 12:05:00,29.32,29.35,29.32,29.33,44834.0,24.7814,24.8068,24.7814,24.7899,44834.0
2019-10-18 12:10:00,29.33,29.35,29.32,29.34,15913.0,24.7899,24.8068,24.7814,24.7983,15913.0
2019-10-18 12:15:00,29.34,29.35,29.27,29.28,22724.0,24.7983,24.8068,24.7392,24.7476,22724.0
2019-10-18 12:20:00,29.28,29.28,29.2,29.27,25856.0,24.7476,24.7476,24.68,24.7392,25856.0
2019-10-18 12:25:00,29.26,29.27,29.23,29.25,37221.0,24.7307,24.7392,24.7053,24.7223,37221.0
2019-10-18 12:30:00,29.24,29.3,29.23,29.3,46268.0,24.7138,24.7645,24.7053,24.7645,46268.0
2019-10-18 12:35:00,29.3,29.35,29.29,29.35,43764.0,24.7645,24.8068,24.7561,24.8068,43764.0
2019-10-18 12:40:00,29.34,29.35,29.32,29.35,53540.0,24.7983,24.8068,24.7814,24.8068,53540.0
2019-10-18 12:45:00,29.35,29.38,29.34,29.37,329784.0,24.8068,24.8321,24.7983,24.8237,329784.0
2019-10-18 12:50:00,29.37,29.39,29.35,29.38,81437.0,24.8237,24.8406,24.8068,24.8321,81437.0
2019-10-18 12:55:00,29.38,29.39,29.31,29.32,43608.0,24.8321,24.8406,24.773,24.7814,43608.0
2019-10-18 13:00:00,29.32,29.37,29.31,29.35,27822.0,24.7814,24.8237,24.773,24.8068,27822.0
2019-10-18 13:05:00,29.35,29.36,29.33,29.35,38495.0,24.8068,24.8152,24.7899,24.8068,38495.0
2019-10-18 13:10:00,29.36,29.37,29.33,29.35,28520.0,24.8152,24.8237,24.7899,24.8068,28520.0
2019-10-18 13:15:00,29.35,29.37,29.33,29.34,17158.0,24.8068,24.8237,24.7899,24.7983,17158.0
2019-10-18 13:20:00,29.35,29.35,29.31,29.32,45020.0,24.8068,24.8068,24.773,24.7814,45020.0
2019-10-18 13:25:00,29.33,29.33,29.29,29.31,11409.0,24.7899,24.7899,24.7561,24.773,11409.0
2019-10-18 13:30:00,29.32,29.35,29.3,29.34,25553.0,24.7814,24.8068,24.7645,24.7983,25553.0
2019-10-18 13:35:00,29.33,29.35,29.32,29.34,14458.0,24.7899,24.8068,24.7814,24.7983,14458.0
2019-10-18 13:40:00,29.35,29.35,29.32,29.35,34802.0,24.8068,24.8068,24.7814,24.8068,34802.0
2019-10-18 13:45:00,29.35,29.37,29.34,29.37,43668.0,24.8068,24.8237,24.7983,24.8237,43668.0
2019-10-18 13:50:00,29.36,29.37,29.34,29.35,39507.0,24.8152,24.8237,24.7983,24.8068,39507.0
2019-10-18 13:55:00,29.35,29.35,29.34,29.35,10346.0,24.8068,24.8068,24.7983,24.8068,10346.0
2019-10-18 14:00:00,29.35,29.36,29.33,29.34,37750.0,24.8068,24.8152,24.7899,24.7983,37750.0
2019-10-18 14:05:00,29.33,29.35,29.32,29.33,34289.0,24.7899,24.8068,24.7814,24.7899,34289.0
2019-10-18 14:10:00,29.34,29.35,29.32,29.34,23622.0,24.7983,24.8068,24.7814,24.7983,23622.0
2019-10-18 14:15:00,29.35,29.35,29.33,29.35,12092.0,24.8068,24.8068,24.7899,24.8068,12092.0
2019-10-18 14:20:00,29.35,29.36,29.34,29.36,40110.0,24.8068,24.8152,24.7983,24.8152,40110.0
2019-10-18 14:25:00,29.36,29.37,29.35,29.37,74796.0,24.8152,24.8237,24.8068,24.8237,74796.0
2019-10-18 14:30:00,29.37,29.38,29.36,29.36,34040.0,24.8237,24.8321,24.8152,24.8152,34040.0
2019-10-18 14:35:00,29.37,29.37,29.33,29.35,41403.0,24.8237,24.8237,24.7899,24.8068,41403.0
2019-10-18 14:40:00,29.34,29.36,29.33,29.35,23059.0,24.7983,24.8152,24.7899,24.8068,23059.0
2019-10-18 14:45:00,29.34,29.36,29.32,29.34,48080.0,24.7983,24.8152,24.7814,24.7983,48080.0
2019-10-18 14:50:00,29.34,29.36,29.33,29.36,22461.0,24.7983,24.8152,24.7899,24.8152,22461.0
2019-10-18 14:55:00,29.35,29.35,29.34,29.34,158953.0,24.8068,24.8068,24.7983,24.7983,158953.0
2019-10-18 15:00:00,29.35,29.36,29.34,29.36,95568.0,24.8068,24.8152,24.7983,24.8152,95568.0
2019-10-18 15:05:00,29.36,29.36,29.34,29.36,69795.0,24.8152,24.8152,24.7983,24.8152,69795.0
2019-10-18 15:10:00,29.36,29.4,29.35,29.4,97080.0,24.8152,24.849,24.8068,24.849,97080.0
2019-10-18 15:15:00,29.4,29.41,29.36,29.4,56975.0,24.849,24.8575,24.8152,24.849,56975.0
2019-10-18 15:20:00,29.39,29.43,29.37,29.38,57602.0,24.8406,24.8744,24.8237,24.8321,57602.0
2019-10-18 15:25:00,29.37,29.39,29.34,29.35,115194.0,24.8237,24.8406,24.7983,24.8068,115194.0
2019-10-18 15:30:00,29.35,29.38,29.33,29.35,213895.0,24.8068,24.8321,24.7899,24.8068,213895.0
2019-10-18 15:35:00,29.35,29.36,29.34,29.34,103332.0,24.8068,24.8152,24.7983,24.7983,103332.0
2019-10-18 15:40:00,29.34,29.36,29.32,29.35,86384.0,24.7983,24.8152,24.7814,24.8068,86384.0
2019-10-18 15:45:00,29.35,29.35,29.31,29.33,88841.0,24.8068,24.8068,24.773,24.7899,88841.0
2019-10-18 15:50:00,29.34,29.43,29.33,29.4,390129.0,24.7983,24.8744,24.7899,24.849,390129.0
2019-10-18 15:55:00,29.39,29.39,29.32,29.32,344522.0,24.8406,24.8406,24.7814,24.7814,344522.0
2019-10-21 09:30:00,29.58,29.69,29.55,29.64,120764.0,25.0012,25.0941,24.9758,25.0519,120764.0
2019-10-21 09:35:00,29.64,29.84,29.64,29.82,93022.0,25.0519,25.2209,25.0519,25.204,93022.0
2019-10-21 09:40:00,29.82,29.83,29.78,29.78,119232.0,25.204,25.2125,25.1702,25.1702,119232.0
2019-10-21 09:45:00,29.78,29.84,29.77,29.79,53396.0,25.1702,25.2209,25.1618,25.1787,53396.0
2019-10-21 09:50:00,29.8,29.87,29.8,29.85,28704.0,25.1871,25.2463,25.1871,25.2294,28704.0
2019-10-21 09:55:00,29.85,29.88,29.84,29.85,32905.0,25.2294,25.2547,25.2209,25.2294,32905.0
2019-10-21 10:00:00,29.86,29.89,29.78,29.79,35139.0,25.2378,25.2632,25.1702,25.1787,35139.0
2019-10-21 10:05:00,29.79,29.82,29.73,29.81,26674.0,25.1787,25.204,25.128,25.1956,26674.0
2019-10-21 10:10:00,29.82,29.84,29.81,29.83,12402.0,25.204,25.2209,25.1956,25.2125,12402.0
2019-10-21 10:15:00,29.83,29.86,29.82,29.86,14829.0,25.2125,25.2378,25.204,25.2378,14829.0
2019-10-21 10:20:00,29.86,29.87,29.83,29.85,22380.0,25.2378,25.2463,25.2125,25.2294,22380.0
2019-10-21 10:25:00,29.84,29.86,29.82,29.84,57179.0,25.2209,25.2378,25.204,25.2209,57179.0
2019-10-21 10:30:00,29.85,29.86,29.8,29.85,105954.0,25.2294,25.2378,25.1871,25.2294,105954.0
2019-10-21 10:35:00,29.85,29.88,29.83,29.88,30943.0,25.2294,25.2547,25.2125,25.2547,30943.0
2019-10-21 10:40:00,29.88,29.89,29.86,29.88,24345.0,25.2547,25.2632,25.2378,25.2547,24345.0
2019-10-21 10:45:00,29.89,29.92,29.89,29.9,114013.0,25.2632,25.2885,25.2632,25.2716,114013.0
2019-10-21 10:50:00,29.9,29.96,29.89,29.95,41349.0,25.2716,25.3223,25.2632,25.3139,41349.0
2019-10-21 10:55:00,29.95,29.98,29.94,29.98,30516.0,25.3139,25.3393,25.3054,25.3393,30516.0
2019-10-21 11:00:00,29.98,30.0,29.98,29.99,29475.0,25.3393,25.3562,25.3393,25.3477,29475.0
2019-10-21 11:05:00,30.0,30.0,29.95,29.99,48108.0,25.3562,25.3562,25.3139,25.3477,48108.0
2019-10-21 11:10:00,29.99,30.0,29.98,30.0,28755.0,25.3477,25.3562,25.3393,25.3562,28755.0
2019-10-21 11:15:00,30.0,30.0,29.96,29.97,47367.0,25.3562,25.3562,25.3223,25.3308,47367.0
2019-10-21 11:20:00,29.97,29.99,29.97,29.98,26080.0,25.3308,25.3477,25.3308,25.3393,26080.0
2019-10-21 11:25:00,29.97,30.0,29.97,29.99,25094.0,25.3308,25.3562,25.3308,25.3477,25094.0
2019-10-21 11:30:00,29.99,30.0,29.98,29.99,35547.0,25.3477,25.3562,25.3393,25.3477,35547.0
2019-10-21 11:35:00,29.99,30.05,29.98,30.03,139666.0,25.3477,25.3984,25.3393,25.3815,139666.0
2019-10-21 11:40:00,30.03,30.04,30.02,30.04,17057.0,25.3815,25.39,25.3731,25.39,17057.0
2019-10-21 11:45:00,30.04,30.07,30.03,30.07,20507.0,25.39,25.4153,25.3815,25.4153,20507.0
2019-10-21 11:50:00,30.07,30.09,30.03,30.09,22716.0,25.4153,25.4322,25.3815,25.4322,22716.0
2019-10-21 11:55:00,30.09,30.09,30.06,30.07,18895.0,25.4322,25.4322,25.4069,25.4153,18895.0
2019-10-21 12:00:00,30.07,30.07,30.03,30.04,15304.0,25.4153,25.4153,25.3815,25.39,15304.0
2019-10-21 12:05:00,30.04,30.1,30.03,30.1,20572.0,25.39,25.4407,25.3815,25.4407,20572.0
2019-10-21 12:10:00,30.09,30.1,30.08,30.09,11274.0,25.4322,25.4407,25.4238,25.4322,11274.0
2019-10-21 12:15:00,30.09,30.1,30.08,30.09,18915.0,25.4322,25.4407,25.4238,25.4322,18915.0
2019-10-21 12:20:00,30.09,30.12,30.08,30.11,20570.0,25.4322,25.4576,25.4238,25.4491,20570.0
2019-10-21 12:25:00,30.11,30.13,30.11,30.13,32118.0,25.4491,25.466,25.4491,25.466,32118.0
2019-10-21 12:30:00,30.12,30.13,30.04,30.04,44982.0,25.4576,25.466,25.39,25.39,44982.0
2019-10-21 12:35:00,30.03,30.04,30.01,30.03,19298.0,25.3815,25.39,25.3646,25.3815,19298.0
2019-10-21 12:40:00,30.04,30.04,29.99,29.99,109031.0,25.39,25.39,25.3477,25.3477,109031.0
2019-10-21 12:45:00,29.99,30.0,29.97,29.97,19733.0,25.3477,25.3562,25.3308,25.3308,19733.0
2019-10-21 12:50:00,29.97,29.98,29.94,29.96,93200.0,25.3308,25.3393,25.3054,25.3223,93200.0
2019-10-21 12:55:00,29.96,29.98,29.96,29.98,9429.0,25.3223,25.3393,25.3223,25.3393,9429.0
2019-10-21 13:00:00,29.98,29.98,29.97,29.98,14932.0,25.3393,25.3393,25.3308,25.3393,14932.0
2019-10-21 13:05:00,29.97,29.98,29.93,29.95,37960.0,25.3308,25.3393,25.297,25.3139,37960.0
2019-10-21 13:10:00,29.95,29.95,29.93,29.94,10221.0,25.3139,25.3139,25.297,25.3054,10221.0
2019-10-21 13:15:00,29.94,29.94,29.92,29.92,14558.0,25.3054,25.3054,25.2885,25.2885,14558.0
2019-10-21 13:20:00,29.92,29.94,29.9,29.93,56844.0,25.2885,25.3054,25.2716,25.297,56844.0
2019-10-21 13:25:00,29.93,29.94,29.92,29.94,7885.0,25.297,25.3054,25.2885,25.3054,7885.0
2019-10-21 13:30:00,29.94,29.94,29.9,29.91,38319.0,25.3054,25.3054,25.2716,25.2801,38319.0
2019-10-21 13:35:00,29.91,29.94,29.9,29.94,25609.0,25.2801,25.3054,25.2716,25.3054,25609.0
2019-10-21 13:40:00,29.94,29.94,29.93,29.94,14415.0,25.3054,25.3054,25.297,25.3054,14415.0
2019-10-21 13:45:00,29.93,29.95,29.89,29.9,58828.0,25.297,25.3139,25.2632,25.2716,58828.0
2019-10-21 13:50:00,29.9,29.91,29.89,29.91,19109.0,25.2716,25.2801,25.2632,25.2801,19109.0
2019-10-21 13:55:00,29.91,29.94,29.9,29.94,99222.0,25.2801,25.3054,25.2716,25.3054,99222.0
2019-10-21 14:00:00,29.93,29.96,29.93,29.94,57694.0,25.297,25.3223,25.297,25.3054,57694.0
2019-10-21 14:05:00,29.95,29.97,29.94,29.96,16130.0,25.3139,25.3308,25.3054,25.3223,16130.0
2019-10-21 14:10:00,29.96,29.97,29.96,29.97,10161.0,25.3223,25.3308,25.3223,25.3308,10161.0
2019-10-21 14:15:00,29.97,29.99,29.96,29.99,14831.0,25.3308,25.3477,25.3223,25.3477,14831.0
2019-10-21 14:20:00,29.99,30.0,29.94,29.98,54010.0,25.3477,25.3562,25.3054,25.3393,54010.0
2019-10-21 14:25:00,29.98,29.99,29.97,29.99,13812.0,25.3393,25.3477,25.3308,25.3477,13812.0
2019-10-21 14:30:00,29.99,30.01,29.96,29.96,29921.0,25.3477,25.3646,25.3223,25.3223,29921.0
2019-10-21 14:35:00,29.96,29.97,29.93,29.95,22787.0,25.3223,25.3308,25.297,25.3139,22787.0
2019-10-21 14:40:00,29.95,29.95,29.92,29.93,20961.0,25.3139,25.3139,25.2885,25.297,20961.0
2019-10-21 14:45:00,29.93,29.94,29.91,29.91,16230.0,25.297,25.3054,25.2801,25.2801,16230.0
2019-10-21 14:50:00,29.91,29.93,29.9,29.92,25654.0,25.2801,25.297,25.2716,25.2885,25654.0
2019-10-21 14:55:00,29.93,29.93,29.9,29.92,34192.0,25.297,25.297,25.2716,25.2885,34192.0
2019-10-21 15:00:00,29.92,29.96,29.92,29.96,42063.0,25.2885,25.3223,25.2885,25.3223,42063.0
2019-10-21 15:05:00,29.96,29.96,29.9,29.91,41353.0,25.3223,25.3223,25.2716,25.2801,41353.0
2019-10-21 15:10:00,29.9,29.94,29.9,29.94,30033.0,25.2716,25.3054,25.2716,25.3054,30033.0
2019-10-21 15:15:00,29.94,29.95,29.91,29.92,29687.0,25.3054,25.3139,25.2801,25.2885,29687.0
2019-10-21 15:20:00,29.93,29.93,29.89,29.91,32751.0,25.297,25.297,25.2632,25.2801,32751.0
2019-10-21 15:25:00,29.91,29.94,29.91,29.93,52033.0,25.2801,25.3054,25.2801,25.297,52033.0
2019-10-21 15:30:00,29.93,29.94,29.91,29.94,68075.0,25.297,25.3054,25.2801,25.3054,68075.0
2019-10-21 15:35:00,29.94,29.94,29.91,29.91,28310.0,25.3054,25.3054,25.2801,25.2801,28310.0
2019-10-21 15:40:00,29.91,29.95,29.91,29.95,81663.0,25.2801,25.3139,25.2801,25.3139,81663.0
2019-10-21 15:45:00,29.95,29.95,29.91,29.91,63900.0,25.3139,25.3139,25.2801,25.2801,63900.0
2019-10-21 15:50:00,29.92,29.93,29.81,29.88,425325.0,25.2885,25.297,25.1956,25.2547,425325.0
2019-10-21 15:55:00,29.88,29.92,29.88,29.91,263449.0,25.2547,25.2885,25.2547,25.2801,263449.0
2019-10-22 09:30:00,29.65,29.82,29.64,29.8,99909.0,25.0603,25.204,25.0519,25.1871,99909.0
2019-10-22 09:35:00,29.81,29.81,29.64,29.66,45664.0,25.1956,25.1956,25.0519,25.0688,45664.0
2019-10-22 09:40:00,29.65,29.74,29.64,29.74,24529.0,25.0603,25.1364,25.0519,25.1364,24529.0
2019-10-22 09:45:00,29.75,29.77,29.67,29.67,37753.0,25.1449,25.1618,25.0772,25.0772,37753.0
2019-10-22 09:50:00,29.67,29.7,29.64,29.7,20364.0,25.0772,25.1026,25.0519,25.1026,20364.0
2019-10-22 09:55:00,29.71,29.81,29.71,29.8,9987.0,25.111,25.1956,25.111,25.1871,9987.0
2019-10-22 10:00:00,29.81,29.83,29.72,29.75,31151.0,25.1956,25.2125,25.1195,25.1449,31151.0
2019-10-22 10:05:00,29.75,29.77,29.72,29.76,22386.0,25.1449,25.1618,25.1195,25.1533,22386.0
2019-10-22 10:10:00,29.76,29.78,29.74,29.76,35179.0,25.1533,25.1702,25.1364,25.1533,35179.0
2019-10-22 10:15:00,29.76,29.85,29.75,29.83,62794.0,25.1533,25.2294,25.1449,25.2125,62794.0
2019-10-22 10:20:00,29.82,29.82,29.76,29.78,71348.0,25.204,25.204,25.1533,25.1702,71348.0
2019-10-22 10:25:00,29.77,29.85,29.76,29.85,33318.0,25.1618,25.2294,25.1533,25.2294,33318.0
2019-10-22 10:30:00,29.85,29.86,29.77,29.78,55482.0,25.2294,25.2378,25.1618,25.1702,55482.0
2019-10-22 10:35:00,29.8,29.84,29.78,29.84,18427.0,25.1871,25.2209,25.1702,25.2209,18427.0
2019-10-22 10:40:00,29.85,29.86,29.78,29.78,31477.0,25.2294,25.2378,25.1702,25.1702,31477.0
2019-10-22 10:45:00,29.78,29.81,29.77,29.79,19240.0,25.1702,25.1956,25.1618,25.1787,19240.0
2019-10-22 10:50:00,29.79,29.84,29.79,29.82,18282.0,25.1787,25.2209,25.1787,25.204,18282.0
2019-10-22 10:55:00,29.82,29.85,29.81,29.82,22422.0,25.204,25.2294,25.1956,25.204,22422.0
2019-10-22 11:00:00,29.82,29.82,29.78,29.81,42487.0,25.204,25.204,25.1702,25.1956,42487.0
2019-10-22 11:05:00,29.8,29.84,29.8,29.83,18841.0,25.1871,25.2209,25.1871,25.2125,18841.0
2019-10-22 11:10:00,29.83,29.83,29.8,29.83,37804.0,25.2125,25.2125,25.1871,25.2125,37804.0
2019-10-22 11:15:00,29.83,29.87,29.82,29.86,44704.0,25.2125,25.2463,25.204,25.2378,44704.0
2019-10-22 11:20:00,29.86,29.89,29.85,29.88,20861.0,25.2378,25.2632,25.2294,25.2547,20861.0
2019-10-22 11:25:00,29.88,29.93,29.87,29.92,24349.0,25.2547,25.297,25.2463,25.2885,24349.0
2019-10-22 11:30:00,29.91,29.92,29.89,29.92,35210.0,25.2801,25.2885,25.2632,25.2885,35210.0
2019-10-22 11:35:00,29.92,29.93,29.91,29.92,18734.0,25.2885,25.297,25.2801,25.2885,18734.0
2019-10-22 11:40:00,29.92,29.95,29.91,29.95,24188.0,25.2885,25.3139,25.2801,25.3139,24188.0
2019-10-22 11:45:00,29.95,29.95,29.91,29.93,19442.0,25.3139,25.3139,25.2801,25.297,19442.0
2019-10-22 11:50:00,29.93,29.97,29.92,29.96,43136.0,25.297,25.3308,25.2885,25.3223,43136.0
2019-10-22 11:55:00,29.96,29.99,29.95,29.99,108762.0,25.3223,25.3477,25.3139,25.3477,108762.0
2019-10-22 12:00:00,29.99,30.02,29.98,30.01,33685.0,25.3477,25.3731,25.3393,25.3646,33685.0
2019-10-22 12:05:00,30.01,30.05,30.0,30.05,29960.0,25.3646,25.3984,25.3562,25.3984,29960.0
2019-10-22 12:10:00,30.05,30.08,30.04,30.08,22597.0,25.3984,25.4238,25.39,25.4238,22597.0
2019-10-22 12:15:00,30.08,30.1,30.07,30.09,20919.0,25.4238,25.4407,25.4153,25.4322,20919.0
2019-10-22 12:20:00,30.09,30.1,30.06,30.07,19744.0,25.4322,25.4407,25.4069,25.4153,19744.0
2019-10-22 12:25:00,30.07,30.1,30.06,30.09,17528.0,25.4153,25.4407,25.4069,25.4322,17528.0
2019-10-22 12:30:00,30.1,30.12,30.09,30.1,20907.0,25.4407,25.4576,25.4322,25.4407,20907.0
2019-10-22 12:35:00,30.1,30.12,30.09,30.11,16094.0,25.4407,25.4576,25.4322,25.4491,16094.0
2019-10-22 12:40:00,30.11,30.13,30.11,30.13,8958.0,25.4491,25.466,25.4491,25.466,8958.0
2019-10-22 12:45:00,30.13,30.14,30.09,30.1,38535.0,25.466,25.4745,25.4322,25.4407,38535.0
2019-10-22 12:50:00,30.1,30.11,30.06,30.07,17880.0,25.4407,25.4491,25.4069,25.4153,17880.0
2019-10-22 12:55:00,30.07,30.07,30.05,30.07,29354.0,25.4153,25.4153,25.3984,25.4153,29354.0
2019-10-22 13:00:00,30.06,30.11,30.04,30.09,95404.0,25.4069,25.4491,25.39,25.4322,95404.0
2019-10-22 13:05:00,30.1,30.11,30.08,30.1,19036.0,25.4407,25.4491,25.4238,25.4407,19036.0
2019-10-22 13:10:00,30.1,30.12,30.09,30.12,19041.0,25.4407,25.4576,25.4322,25.4576,19041.0
2019-10-22 13:15:00,30.13,30.13,30.1,30.13,38080.0,25.466,25.466,25.4407,25.466,38080.0
2019-10-22 13:20:00,30.12,30.14,30.11,30.12,13397.0,25.4576,25.4745,25.4491,25.4576,13397.0
2019-10-22 13:25:00,30.11,30.14,30.11,30.12,24193.0,25.4491,25.4745,25.4491,25.4576,24193.0
2019-10-22 13:30:00,30.13,30.13,30.11,30.13,10891.0,25.466,25.466,25.4491,25.466,10891.0
2019-10-22 13:35:00,30.12,30.14,30.1,30.12,32030.0,25.4576,25.4745,25.4407,25.4576,32030.0
2019-10-22 13:40:00,30.12,30.13,30.11,30.12,10425.0,25.4576,25.466,25.4491,25.4576,10425.0
2019-10-22 13:45:00,30.11,30.12,30.08,30.08,22913.0,25.4491,25.4576,25.4238,25.4238,22913.0
2019-10-22 13:50:00,30.09,30.09,30.07,30.09,26858.0,25.4322,25.4322,25.4153,25.4322,26858.0
2019-10-22 13:55:00,30.09,30.11,30.07,30.1,28544.0,25.4322,25.4491,25.4153,25.4407,28544.0
2019-10-22 14:00:00,30.1,30.12,30.09,30.11,30795.0,25.4407,25.4576,25.4322,25.4491,30795.0
2019-10-22 14:05:00,30.12,30.14,30.11,30.13,26254.0,25.4576,25.4745,25.4491,25.466,26254.0
2019-10-22 14:10:00,30.13,30.15,30.11,30.15,20664.0,25.466,25.4829,25.4491,25.4829,20664.0
2019-10-22 14:15:00,30.15,30.17,30.14,30.17,20065.0,25.4829,25.4998,25.4745,25.4998,20065.0
2019-10-22 14:20:00,30.17,30.17,30.14,30.16,54959.0,25.4998,25.4998,25.4745,25.4914,54959.0
2019-10-22 14:25:00,30.16,30.18,30.14,30.17,24077.0,25.4914,25.5083,25.4745,25.4998,24077.0
2019-10-22 14:30:00,30.18,30.19,30.08,30.09,52028.0,25.5083,25.5167,25.4238,25.4322,52028.0
2019-10-22 14:35:00,30.08,30.13,30.08,30.13,63305.0,25.4238,25.466,25.4238,25.466,63305.0
2019-10-22 14:40:00,30.13,30.18,30.11,30.17,57871.0,25.466,25.5083,25.4491,25.4998,57871.0
2019-10-22 14:45:00,30.16,30.17,30.13,30.14,17632.0,25.4914,25.4998,25.466,25.4745,17632.0
2019-10-22 14:50:00,30.14,30.15,30.08,30.13,27932.0,25.4745,25.4829,25.4238,25.466,27932.0
2019-10-22 14:55:00,30.13,30.14,30.1,30.12,37012.0,25.466,25.4745,25.4407,25.4576,37012.0
2019-10-22 15:00:00,30.12,30.13,30.06,30.07,32721.0,25.4576,25.466,25.4069,25.4153,32721.0
2019-10-22 15:05:00,30.06,30.1,30.05,30.1,35846.0,25.4069,25.4407,25.3984,25.4407,35846.0
2019-10-22 15:10:00,30.1,30.1,30.07,30.1,46085.0,25.4407,25.4407,25.4153,25.4407,46085.0
2019-10-22 15:15:00,30.1,30.13,30.09,30.12,38014.0,25.4407,25.466,25.4322,25.4576,38014.0
2019-10-22 15:20:00,30.12,30.15,30.1,30.14,36820.0,25.4576,25.4829,25.4407,25.4745,36820.0
2019-10-22 15:25:00,30.14,30.16,30.13,30.16,51123.0,25.4745,25.4914,25.466,25.4914,51123.0
2019-10-22 15:30:00,30.15,30.19,30.15,30.17,33803.0,25.4829,25.5167,25.4829,25.4998,33803.0
2019-10-22 15:35:00,30.16,30.19,30.16,30.17,52801.0,25.4914,25.5167,25.4914,25.4998,52801.0
2019-10-22 15:40:00,30.17,30.17,30.15,30.16,100152.0,25.4998,25.4998,25.4829,25.4914,100152.0
2019-10-22 15:45:00,30.17,30.17,30.02,30.05,592860.0,25.4998,25.4998,25.3731,25.3984,592860.0
2019-10-22 15:50:00,30.05,30.09,30.05,30.06,219670.0,25.3984,25.4322,25.3984,25.4069,219670.0
2019-10-22 15:55:00,30.06,30.06,29.97,30.01,588304.0,25.4069,25.4069,25.3308,25.3646,588304.0
2019-10-23 09:30:00,29.93,29.93,29.7,29.77,131202.0,25.297,25.297,25.1026,25.1618,131202.0
2019-10-23 09:35:00,29.76,29.92,29.71,29.9,88458.0,25.1533,25.2885,25.111,25.2716,88458.0
2019-10-23 09:40:00,29.89,29.99,29.85,29.99,75761.0,25.2632,25.3477,25.2294,25.3477,75761.0
2019-10-23 09:45:00,29.98,30.04,29.96,29.99,73965.0,25.3393,25.39,25.3223,25.3477,73965.0
2019-10-23 09:50:00,29.98,30.01,29.92,29.96,40905.0,25.3393,25.3646,25.2885,25.3223,40905.0
2019-10-23 09:55:00,29.96,30.01,29.92,29.97,42572.0,25.3223,25.3646,25.2885,25.3308,42572.0
2019-10-23 10:00:00,29.97,29.97,29.91,29.96,15681.0,25.3308,25.3308,25.2801,25.3223,15681.0
2019-10-23 10:05:00,29.96,29.97,29.9,29.92,14545.0,25.3223,25.3308,25.2716,25.2885,14545.0
2019-10-23 10:10:00,29.93,29.95,29.86,29.88,29976.0,25.297,25.3139,25.2378,25.2547,29976.0
2019-10-23 10:15:00,29.88,29.94,29.87,29.92,21866.0,25.2547,25.3054,25.2463,25.2885,21866.0
2019-10-23 10:20:00,29.92,29.92,29.83,29.83,86156.0,25.2885,25.2885,25.2125,25.2125,86156.0
2019-10-23 10:25:00,29.83,29.85,29.79,29.84,55427.0,25.2125,25.2294,25.1787,25.2209,55427.0
2019-10-23 10:30:00,29.84,29.89,29.82,29.87,51145.0,25.2209,25.2632,25.204,25.2463,51145.0
2019-10-23 10:35:00,29.87,29.93,29.87,29.93,22991.0,25.2463,25.297,25.2463,25.297,22991.0
2019-10-23 10:40:00,29.93,29.95,29.9,29.91,20520.0,25.297,25.3139,25.2716,25.2801,20520.0
2019-10-23 10:45:00,29.92,29.92,29.89,29.89,101498.0,25.2885,25.2885,25.2632,25.2632,101498.0
2019-10-23 10:50:00,29.89,30.0,29.89,30.0,52740.0,25.2632,25.3562,25.2632,25.3562,52740.0
2019-10-23 10:55:00,30.0,30.0,29.97,29.98,11879.0,25.3562,25.3562,25.3308,25.3393,11879.0
2019-10-23 11:00:00,29.98,29.99,29.94,29.95,15604.0,25.3393,25.3477,25.3054,25.3139,15604.0
2019-10-23 11:05:00,29.95,29.99,29.94,29.98,13484.0,25.3139,25.3477,25.3054,25.3393,13484.0
2019-10-23 11:10:00,29.99,30.0,29.96,29.99,19857.0,25.3477,25.3562,25.3223,25.3477,19857.0
2019-10-23 11:15:00,29.99,30.01,29.97,29.98,27185.0,25.3477,25.3646,25.3308,25.3393,27185.0
2019-10-23 11:20:00,29.97,30.01,29.97,29.99,17166.0,25.3308,25.3646,25.3308,25.3477,17166.0
2019-10-23 11:25:00,29.98,30.02,29.97,30.02,17438.0,25.3393,25.3731,25.3308,25.3731,17438.0
2019-10-23 11:30:00,30.02,30.04,29.99,30.02,21364.0,25.3731,25.39,25.3477,25.3731,21364.0
2019-10-23 11:35:00,30.03,30.04,29.99,30.0,26044.0,25.3815,25.39,25.3477,25.3562,26044.0
2019-10-23 11:40:00,30.0,30.06,30.0,30.03,32429.0,25.3562,25.4069,25.3562,25.3815,32429.0
2019-10-23 11:45:00,30.03,30.04,30.0,30.01,34837.0,25.3815,25.39,25.3562,25.3646,34837.0
2019-10-23 11:50:00,30.02,30.03,30.0,30.02,22026.0,25.3731,25.3815,25.3562,25.3731,22026.0
2019-10-23 11:55:00,30.02,30.03,29.99,29.99,22238.0,25.3731,25.3815,25.3477,25.3477,22238.0
2019-10-23 12:00:00,30.0,30.02,29.99,30.01,18665.0,25.3562,25.3731,25.3477,25.3646,18665.0
2019-10-23 12:05:00,30.0,30.01,29.99,30.0,10997.0,25.3562,25.3646,25.3477,25.3562,10997.0
2019-10-23 12:10:00,30.0,30.01,29.98,30.0,35445.0,25.3562,25.3646,25.3393,25.3562,35445.0
2019-10-23 12:15:00,29.99,30.05,29.99,30.05,16962.0,25.3477,25.3984,25.3477,25.3984,16962.0
2019-10-23 12:20:00,30.05,30.06,30.04,30.05,22807.0,25.3984,25.4069,25.39,25.3984,22807.0
2019-10-23 12:25:00,30.05,30.08,30.04,30.08,19242.0,25.3984,25.4238,25.39,25.4238,19242.0
2019-10-23 12:30:00,30.07,30.08,30.06,30.06,24218.0,25.4153,25.4238,25.4069,25.4069,24218.0
2019-10-23 12:35:00,30.06,30.09,30.06,30.08,16179.0,25.4069,25.4322,25.4069,25.4238,16179.0
2019-10-23 12:40:00,30.09,30.09,30.05,30.05,18720.0,25.4322,25.4322,25.3984,25.3984,18720.0
2019-10-23 12:45:00,30.05,30.07,30.04,30.07,24333.0,25.3984,25.4153,25.39,25.4153,24333.0
2019-10-23 12:50:00,30.07,30.07,30.05,30.06,20642.0,25.4153,25.4153,25.3984,25.4069,20642.0
2019-10-23 12:55:00,30.06,30.06,30.03,30.03,20227.0,25.4069,25.4069,25.3815,25.3815,20227.0
2019-10-23 13:00:00,30.03,30.05,30.01,30.05,25045.0,25.3815,25.3984,25.3646,25.3984,25045.0
2019-10-23 13:05:00,30.05,30.09,30.05,30.08,20750.0,25.3984,25.4322,25.3984,25.4238,20750.0
2019-10-23 13:10:00,30.07,30.08,30.03,30.03,18876.0,25.4153,25.4238,25.3815,25.3815,18876.0
2019-10-23 13:15:00,30.03,30.05,30.03,30.04,12224.0,25.3815,25.3984,25.3815,25.39,12224.0
2019-10-23 13:20:00,30.04,30.07,30.03,30.05,20359.0,25.39,25.4153,25.3815,25.3984,20359.0
2019-10-23 13:25:00,30.05,30.07,30.05,30.05,8686.0,25.3984,25.4153,25.3984,25.3984,8686.0
2019-10-23 13:30:00,30.05,30.07,30.05,30.05,34226.0,25.3984,25.4153,25.3984,25.3984,34226.0
2019-10-23 13:35:00,30.05,30.08,30.05,30.07,23091.0,25.3984,25.4238,25.3984,25.4153,23091.0
2019-10-23 13:40:00,30.08,30.08,30.05,30.06,27462.0,25.4238,25.4238,25.3984,25.4069,27462.0
2019-10-23 13:45:00,30.06,30.09,30.06,30.08,34288.0,25.4069,25.4322,25.4069,25.4238,34288.0
2019-10-23 13:50:00,30.08,30.1,30.08,30.08,12316.0,25.4238,25.4407,25.4238,25.4238,12316.0
2019-10-23 13:55:00,30.08,30.09,30.08,30.09,6510.0,25.4238,25.4322,25.4238,25.4322,6510.0
2019-10-23 14:00:00,30.09,30.09,30.05,30.05,18628.0,25.4322,25.4322,25.3984,25.3984,18628.0
2019-10-23 14:05:00,30.05,30.06,30.02,30.02,25149.0,25.3984,25.4069,25.3731,25.3731,25149.0
2019-10-23 14:10:00,30.02,30.04,30.02,30.03,18757.0,25.3731,25.39,25.3731,25.3815,18757.0
2019-10-23 14:15:00,30.04,30.04,30.01,30.03,22981.0,25.39,25.39,25.3646,25.3815,22981.0
2019-10-23 14:20:00,30.03,30.04,30.02,30.03,16227.0,25.3815,25.39,25.3731,25.3815,16227.0
2019-10-23 14:25:00,30.04,30.04,30.02,30.03,15669.0,25.39,25.39,25.3731,25.3815,15669.0
2019-10-23 14:30:00,30.03,30.04,30.01,30.02,30182.0,25.3815,25.39,25.3646,25.3731,30182.0
2019-10-23 14:35:00,30.03,30.04,30.0,30.02,25841.0,25.3815,25.39,25.3562,25.3731,25841.0
2019-10-23 14:40:00,30.01,30.03,30.01,30.02,17940.0,25.3646,25.3815,25.3646,25.3731,17940.0
2019-10-23 14:45:00,30.01,30.05,30.01,30.04,25787.0,25.3646,25.3984,25.3646,25.39,25787.0
2019-10-23 14:50:00,30.05,30.05,30.02,30.04,18593.0,25.3984,25.3984,25.3731,25.39,18593.0
2019-10-23 14:55:00,30.04,30.06,30.03,30.04,14832.0,25.39,25.4069,25.3815,25.39,14832.0
2019-10-23 15:00:00,30.04,30.05,30.02,30.03,20296.0,25.39,25.3984,25.3731,25.3815,20296.0
2019-10-23 15:05:00,30.03,30.06,30.01,30.06,37729.0,25.3815,25.4069,25.3646,25.4069,37729.0
2019-10-23 15:10:00,30.06,30.06,30.04,30.04,46651.0,25.4069,25.4069,25.39,25.39,46651.0
2019-10-23 15:15:00,30.04,30.05,30.03,30.05,14230.0,25.39,25.3984,25.3815,25.3984,14230.0
2019-10-23 15:20:00,30.05,30.06,30.04,30.05,27259.0,25.3984,25.4069,25.39,25.3984,27259.0
2019-10-23 15:25:00,30.06,30.07,30.05,30.07,38716.0,25.4069,25.4153,25.3984,25.4153,38716.0
2019-10-23 15:30:00,30.07,30.1,30.06,30.09,77572.0,25.4153,25.4407,25.4069,25.4322,77572.0
2019-10-23 15:35:00,30.09,30.09,30.02,30.04,112149.0,25.4322,25.4322,25.3731,25.39,112149.0
2019-10-23 15:40:00,30.04,30.05,30.03,30.05,89452.0,25.39,25.3984,25.3815,25.3984,89452.0
2019-10-23 15:45:00,30.05,30.06,30.01,30.03,124800.0,25.3984,25.4069,25.3646,25.3815,124800.0
2019-10-23 15:50:00,30.03,30.04,30.01,30.01,245257.0,25.3815,25.39,25.3646,25.3646,245257.0
2019-10-23 15:55:00,30.02,30.1,30.01,30.08,278352.0,25.3731,25.4407,25.3646,25.4238,278352.0
2019-10-24 09:30:00,30.28,30.34,30.22,30.26,117207.0,25.5928,25.6435,25.5421,25.5759,117207.0
2019-10-24 09:35:00,30.27,30.29,30.19,30.27,59416.0,25.5844,25.6013,25.5167,25.5844,59416.0
2019-10-24 09:40:00,30.27,30.33,30.26,30.3,33841.0,25.5844,25.6351,25.5759,25.6097,33841.0
2019-10-24 09:45:00,30.3,30.32,30.07,30.07,81161.0,25.6097,25.6266,25.4153,25.4153,81161.0
2019-10-24 09:50:00,30.07,30.08,29.98,30.0,67494.0,25.4153,25.4238,25.3393,25.3562,67494.0
2019-10-24 09:55:00,29.99,30.01,29.95,29.97,63853.0,25.3477,25.3646,25.3139,25.3308,63853.0
2019-10-24 10:00:00,29.97,29.98,29.87,29.89,51678.0,25.3308,25.3393,25.2463,25.2632,51678.0
2019-10-24 10:05:00,29.88,29.89,29.77,29.79,41751.0,25.2547,25.2632,25.1618,25.1787,41751.0
2019-10-24 10:10:00,29.78,29.8,29.75,29.77,31972.0,25.1702,25.1871,25.1449,25.1618,31972.0
2019-10-24 10:15:00,29.78,29.87,29.76,29.83,56915.0,25.1702,25.2463,25.1533,25.2125,56915.0
2019-10-24 10:20:00,29.83,29.93,29.82,29.9,54613.0,25.2125,25.297,25.204,25.2716,54613.0
2019-10-24 10:25:00,29.9,29.97,29.89,29.94,64984.0,25.2716,25.3308,25.2632,25.3054,64984.0
2019-10-24 10:30:00,29.94,29.95,29.87,29.9,82941.0,25.3054,25.3139,25.2463,25.2716,82941.0
2019-10-24 10:35:00,29.9,29.92,29.87,29.9,66766.0,25.2716,25.2885,25.2463,25.2716,66766.0
2019-10-24 10:40:00,29.91,29.96,29.9,29.93,49057.0,25.2801,25.3223,25.2716,25.297,49057.0
2019-10-24 10:45:00,29.93,29.93,29.87,29.87,49362.0,25.297,25.297,25.2463,25.2463,49362.0
2019-10-24 10:50:00,29.87,29.93,29.84,29.92,22868.0,25.2463,25.297,25.2209,25.2885,22868.0
2019-10-24 10:55:00,29.92,29.94,29.88,29.93,39265.0,25.2885,25.3054,25.2547,25.297,39265.0
2019-10-24 11:00:00,29.94,29.94,29.89,29.93,29640.0,25.3054,25.3054,25.2632,25.297,29640.0
2019-10-24 11:05:00,29.94,29.98,29.93,29.96,80254.0,25.3054,25.3393,25.297,25.3223,80254.0
2019-10-24 11:10:00,29.96,29.98,29.92,29.94,76456.0,25.3223,25.3393,25.2885,25.3054,76456.0
2019-10-24 11:15:00,29.94,29.95,29.92,29.94,15835.0,25.3054,25.3139,25.2885,25.3054,15835.0
2019-10-24 11:20:00,29.95,29.96,29.93,29.94,47182.0,25.3139,25.3223,25.297,25.3054,47182.0
2019-10-24 11:25:00,29.93,29.96,29.91,29.95,53322.0,25.297,25.3223,25.2801,25.3139,53322.0
2019-10-24 11:30:00,29.95,30.05,29.94,30.04,66021.0,25.3139,25.3984,25.3054,25.39,66021.0
2019-10-24 11:35:00,30.04,30.06,29.98,29.99,29654.0,25.39,25.4069,25.3393,25.3477,29654.0
2019-10-24 11:40:00,29.99,30.01,29.99,30.01,31398.0,25.3477,25.3646,25.3477,25.3646,31398.0
2019-10-24 11:45:00,30.01,30.01,29.94,29.96,46909.0,25.3646,25.3646,25.3054,25.3223,46909.0
2019-10-24 11:50:00,29.96,29.99,29.93,29.95,40126.0,25.3223,25.3477,25.297,25.3139,40126.0
2019-10-24 11:55:00,29.96,29.96,29.94,29.95,33914.0,25.3223,25.3223,25.3054,25.3139,33914.0
2019-10-24 12:00:00,29.95,30.0,29.91,29.92,50960.0,25.3139,25.3562,25.2801,25.2885,50960.0
2019-10-24 12:05:00,29.91,29.91,29.82,29.84,35854.0,25.2801,25.2801,25.204,25.2209,35854.0
2019-10-24 12:10:00,29.84,29.84,29.77,29.77,23112.0,25.2209,25.2209,25.1618,25.1618,23112.0
2019-10-24 12:15:00,29.77,29.77,29.72,29.73,39596.0,25.1618,25.1618,25.1195,25.128,39596.0
2019-10-24 12:20:00,29.73,29.75,29.71,29.73,29606.0,25.128,25.1449,25.111,25.128,29606.0
2019-10-24 12:25:00,29.72,29.78,29.72,29.77,43631.0,25.1195,25.1702,25.1195,25.1618,43631.0
2019-10-24 12:30:00,29.78,29.84,29.77,29.84,22078.0,25.1702,25.2209,25.1618,25.2209,22078.0
2019-10-24 12:35:00,29.84,29.85,29.83,29.84,21063.0,25.2209,25.2294,25.2125,25.2209,21063.0
2019-10-24 12:40:00,29.84,29.85,29.81,29.82,17817.0,25.2209,25.2294,25.1956,25.204,17817.0
2019-10-24 12:45:00,29.82,29.84,29.8,29.83,24913.0,25.204,25.2209,25.1871,25.2125,24913.0
2019-10-24 12:50:00,29.82,29.83,29.79,29.81,33068.0,25.204,25.2125,25.1787,25.1956,33068.0
2019-10-24 12:55:00,29.81,29.81,29.77,29.79,27372.0,25.1956,25.1956,25.1618,25.1787,27372.0
2019-10-24 13:00:00,29.8,29.82,29.79,29.8,20519.0,25.1871,25.204,25.1787,25.1871,20519.0
2019-10-24 13:05:00,29.8,29.81,29.77,29.77,29467.0,25.1871,25.1956,25.1618,25.1618,29467.0
2019-10-24 13:10:00,29.78,29.78,29.77,29.78,18403.0,25.1702,25.1702,25.1618,25.1702,18403.0
2019-10-24 13:15:00,29.77,29.78,29.73,29.76,29095.0,25.1618,25.1702,25.128,25.1533,29095.0
2019-10-24 13:20:00,29.75,29.79,29.74,29.77,37929.0,25.1449,25.1787,25.1364,25.1618,37929.0
2019-10-24 13:25:00,29.77,29.77,29.75,29.76,26085.0,25.1618,25.1618,25.1449,25.1533,26085.0
2019-10-24 13:30:00,29.77,29.77,29.71,29.74,43900.0,25.1618,25.1618,25.111,25.1364,43900.0
2019-10-24 13:35:00,29.75,29.76,29.74,29.75,20414.0,25.1449,25.1533,25.1364,25.1449,20414.0
2019-10-24 13:40:00,29.74,29.76,29.72,29.76,40663.0,25.1364,25.1533,25.1195,25.1533,40663.0
2019-10-24 13:45:00,29.76,29.76,29.73,29.74,24167.0,25.1533,25.1533,25.128,25.1364,24167.0
2019-10-24 13:50:00,29.74,29.77,29.73,29.76,33528.0,25.1364,25.1618,25.128,25.1533,33528.0
2019-10-24 13:55:00,29.75,29.8,29.74,29.8,27778.0,25.1449,25.1871,25.1364,25.1871,27778.0
2019-10-24 14:00:00,29.8,29.8,29.78,29.78,18889.0,25.1871,25.1871,25.1702,25.1702,18889.0
2019-10-24 14:05:00,29.78,29.84,29.77,29.84,63561.0,25.1702,25.2209,25.1618,25.2209,63561.0
2019-10-24 14:10:00,29.84,29.85,29.83,29.85,18472.0,25.2209,25.2294,25.2125,25.2294,18472.0
2019-10-24 14:15:00,29.84,29.85,29.83,29.84,36759.0,25.2209,25.2294,25.2125,25.2209,36759.0
2019-10-24 14:20:00,29.85,29.87,29.84,29.87,41578.0,25.2294,25.2463,25.2209,25.2463,41578.0
2019-10-24 14:25:00,29.87,29.89,29.85,29.88,30030.0,25.2463,25.2632,25.2294,25.2547,30030.0
2019-10-24 14:30:00,29.88,29.91,29.88,29.9,21655.0,25.2547,25.2801,25.2547,25.2716,21655.0
2019-10-24 14:35:00,29.9,29.91,29.89,29.91,9672.0,25.2716,25.2801,25.2632,25.2801,9672.0
2019-10-24 14:40:00,29.91,29.91,29.89,29.89,19332.0,25.2801,25.2801,25.2632,25.2632,19332.0
2019-10-24 14:45:00,29.89,29.9,29.87,29.87,48470.0,25.2632,25.2716,25.2463,25.2463,48470.0
2019-10-24 14:50:00,29.88,29.9,29.87,29.89,45903.0,25.2547,25.2716,25.2463,25.2632,45903.0
2019-10-24 14:55:00,29.88,29.9,29.88,29.89,20210.0,25.2547,25.2716,25.2547,25.2632,20210.0
2019-10-24 15:00:00,29.89,29.9,29.86,29.87,48457.0,25.2632,25.2716,25.2378,25.2463,48457.0
2019-10-24 15:05:00,29.87,29.88,29.84,29.86,28913.0,25.2463,25.2547,25.2209,25.2378,28913.0
2019-10-24 15:10:00,29.86,29.86,29.83,29.85,39797.0,25.2378,25.2378,25.2125,25.2294,39797.0
2019-10-24 15:15:00,29.85,29.86,29.84,29.85,33262.0,25.2294,25.2378,25.2209,25.2294,33262.0
2019-10-24 15:20:00,29.86,29.87,29.81,29.82,93859.0,25.2378,25.2463,25.1956,25.204,93859.0
2019-10-24 15:25:00,29.83,29.84,29.82,29.83,26345.0,25.2125,25.2209,25.204,25.2125,26345.0
2019-10-24 15:30:00,29.83,29.84,29.79,29.8,69296.0,25.2125,25.2209,25.1787,25.1871,69296.0
2019-10-24 15:35:00,29.79,29.84,29.78,29.83,100099.0,25.1787,25.2209,25.1702,25.2125,100099.0
2019-10-24 15:40:00,29.83,29.84,29.8,29.81,79662.0,25.2125,25.2209,25.1871,25.1956,79662.0
2019-10-24 15:45:00,29.82,29.82,29.78,29.78,70532.0,25.204,25.204,25.1702,25.1702,70532.0
2019-10-24 15:50:00,29.79,29.8,29.77,29.79,207319.0,25.1787,25.1871,25.1618,25.1787,207319.0
2019-10-24 15:55:00,29.8,29.81,29.77,29.79,324687.0,25.1871,25.1956,25.1618,25.1787,324687.0
2019-10-25 09:30:00,29.79,29.87,29.73,29.83,86743.0,25.1787,25.2463,25.128,25.2125,86743.0
2019-10-25 09:35:00,29.81,29.92,29.81,29.9,60392.0,25.1956,25.2885,25.1956,25.2716,60392.0
2019-10-25 09:40:00,29.92,30.04,29.92,29.96,42792.0,25.2885,25.39,25.2885,25.3223,42792.0
2019-10-25 09:45:00,29.95,29.95,29.85,29.87,26258.0,25.3139,25.3139,25.2294,25.2463,26258.0
2019-10-25 09:50:00,29.88,29.96,29.87,29.93,36960.0,25.2547,25.3223,25.2463,25.297,36960.0
2019-10-25 09:55:00,29.94,30.01,29.93,29.96,90471.0,25.3054,25.3646,25.297,25.3223,90471.0
2019-10-25 10:00:00,29.97,30.02,29.96,30.02,82514.0,25.3308,25.3731,25.3223,25.3731,82514.0
2019-10-25 10:05:00,30.03,30.1,30.01,30.04,103932.0,25.3815,25.4407,25.3646,25.39,103932.0
2019-10-25 10:10:00,30.04,30.15,30.03,30.15,279037.0,25.39,25.4829,25.3815,25.4829,279037.0
2019-10-25 10:15:00,30.15,30.18,30.04,30.09,263445.0,25.4829,25.5083,25.39,25.4322,263445.0
2019-10-25 10:20:00,30.1,30.18,30.1,30.17,126276.0,25.4407,25.5083,25.4407,25.4998,126276.0
2019-10-25 10:25:00,30.18,30.2,30.11,30.18,168326.0,25.5083,25.5252,25.4491,25.5083,168326.0
2019-10-25 10:30:00,30.17,30.24,30.16,30.2,246303.0,25.4998,25.559,25.4914,25.5252,246303.0
2019-10-25 10:35:00,30.2,30.22,30.14,30.2,141096.0,25.5252,25.5421,25.4745,25.5252,141096.0
2019-10-25 10:40:00,30.2,30.23,30.1,30.18,75391.0,25.5252,25.5506,25.4407,25.5083,75391.0
2019-10-25 10:45:00,30.18,30.23,30.16,30.21,76243.0,25.5083,25.5506,25.4914,25.5336,76243.0
2019-10-25 10:50:00,30.22,30.32,30.22,30.3,160429.0,25.5421,25.6266,25.5421,25.6097,160429.0
2019-10-25 10:55:00,30.3,30.31,30.25,30.27,40385.0,25.6097,25.6182,25.5675,25.5844,40385.0
2019-10-25 11:00:00,30.26,30.29,30.23,30.26,60034.0,25.5759,25.6013,25.5506,25.5759,60034.0
2019-10-25 11:05:00,30.26,30.31,30.25,30.29,61996.0,25.5759,25.6182,25.5675,25.6013,61996.0
2019-10-25 11:10:00,30.29,30.32,30.28,30.3,41853.0,25.6013,25.6266,25.5928,25.6097,41853.0
2019-10-25 11:15:00,30.3,30.34,30.29,30.33,45188.0,25.6097,25.6435,25.6013,25.6351,45188.0
2019-10-25 11:20:00,30.33,30.43,30.32,30.42,75023.0,25.6351,25.7196,25.6266,25.7111,75023.0
2019-10-25 11:25:00,30.43,30.5,30.42,30.5,65731.0,25.7196,25.7788,25.7111,25.7788,65731.0
2019-10-25 11:30:00,30.49,30.52,30.4,30.43,151301.0,25.7703,25.7957,25.6942,25.7196,151301.0
2019-10-25 11:35:00,30.42,30.43,30.37,30.42,76164.0,25.7111,25.7196,25.6689,25.7111,76164.0
2019-10-25 11:40:00,30.42,30.47,30.42,30.43,37448.0,25.7111,25.7534,25.7111,25.7196,37448.0
2019-10-25 11:45:00,30.43,30.45,30.43,30.45,29529.0,25.7196,25.7365,25.7196,25.7365,29529.0
2019-10-25 11:50:00,30.45,30.5,30.44,30.46,45802.0,25.7365,25.7788,25.728,25.745,45802.0
2019-10-25 11:55:00,30.46,30.51,30.45,30.46,66441.0,25.745,25.7872,25.7365,25.745,66441.0
2019-10-25 12:00:00,30.46,30.47,30.42,30.43,25339.0,25.745,25.7534,25.7111,25.7196,25339.0
2019-10-25 12:05:00,30.43,30.43,30.39,30.41,23492.0,25.7196,25.7196,25.6858,25.7027,23492.0
2019-10-25 12:10:00,30.42,30.42,30.39,30.4,19294.0,25.7111,25.7111,25.6858,25.6942,19294.0
2019-10-25 12:15:00,30.41,30.48,30.4,30.45,93648.0,25.7027,25.7619,25.6942,25.7365,93648.0
2019-10-25 12:20:00,30.46,30.51,30.46,30.51,33308.0,25.745,25.7872,25.745,25.7872,33308.0
2019-10-25 12:25:00,30.51,30.57,30.49,30.55,97631.0,25.7872,25.8379,25.7703,25.821,97631.0
2019-10-25 12:30:00,30.56,30.62,30.54,30.55,109748.0,25.8295,25.8802,25.8126,25.821,109748.0
2019-10-25 12:35:00,30.55,30.57,30.52,30.55,27178.0,25.821,25.8379,25.7957,25.821,27178.0
2019-10-25 12:40:00,30.55,30.61,30.55,30.59,53565.0,25.821,25.8717,25.821,25.8548,53565.0
2019-10-25 12:45:00,30.6,30.62,30.58,30.6,91397.0,25.8633,25.8802,25.8464,25.8633,91397.0
2019-10-25 12:50:00,30.6,30.62,30.55,30.55,39994.0,25.8633,25.8802,25.821,25.821,39994.0
2019-10-25 12:55:00,30.56,30.56,30.51,30.55,30680.0,25.8295,25.8295,25.7872,25.821,30680.0
2019-10-25 13:00:00,30.56,30.6,30.55,30.57,37127.0,25.8295,25.8633,25.821,25.8379,37127.0
2019-10-25 13:05:00,30.57,30.59,30.54,30.56,17862.0,25.8379,25.8548,25.8126,25.8295,17862.0
2019-10-25 13:10:00,30.56,30.56,30.51,30.51,27627.0,25.8295,25.8295,25.7872,25.7872,27627.0
2019-10-25 13:15:00,30.51,30.54,30.5,30.52,24539.0,25.7872,25.8126,25.7788,25.7957,24539.0
2019-10-25 13:20:00,30.52,30.53,30.51,30.52,20444.0,25.7957,25.8041,25.7872,25.7957,20444.0
2019-10-25 13:25:00,30.52,30.56,30.51,30.55,33058.0,25.7957,25.8295,25.7872,25.821,33058.0
2019-10-25 13:30:00,30.55,30.56,30.53,30.55,33436.0,25.821,25.8295,25.8041,25.821,33436.0
2019-10-25 13:35:00,30.55,30.57,30.54,30.57,16931.0,25.821,25.8379,25.8126,25.8379,16931.0
2019-10-25 13:40:00,30.56,30.57,30.54,30.57,17950.0,25.8295,25.8379,25.8126,25.8379,17950.0
2019-10-25 13:45:00,30.56,30.6,30.56,30.59,47697.0,25.8295,25.8633,25.8295,25.8548,47697.0
2019-10-25 13:50:00,30.59,30.61,30.58,30.6,38167.0,25.8548,25.8717,25.8464,25.8633,38167.0
2019-10-25 13:55:00,30.6,30.61,30.53,30.53,66102.0,25.8633,25.8717,25.8041,25.8041,66102.0
2019-10-25 14:00:00,30.53,30.57,30.52,30.53,73123.0,25.8041,25.8379,25.7957,25.8041,73123.0
2019-10-25 14:05:00,30.53,30.54,30.5,30.5,18624.0,25.8041,25.8126,25.7788,25.7788,18624.0
2019-10-25 14:10:00,30.5,30.52,30.49,30.51,54594.0,25.7788,25.7957,25.7703,25.7872,54594.0
2019-10-25 14:15:00,30.5,30.51,30.49,30.49,12067.0,25.7788,25.7872,25.7703,25.7703,12067.0
2019-10-25 14:20:00,30.49,30.51,30.48,30.49,114250.0,25.7703,25.7872,25.7619,25.7703,114250.0
2019-10-25 14:25:00,30.49,30.5,30.49,30.49,14394.0,25.7703,25.7788,25.7703,25.7703,14394.0
2019-10-25 14:30:00,30.49,30.5,30.46,30.48,42196.0,25.7703,25.7788,25.745,25.7619,42196.0
2019-10-25 14:35:00,30.48,30.5,30.46,30.49,21789.0,25.7619,25.7788,25.745,25.7703,21789.0
2019-10-25 14:40:00,30.49,30.5,30.46,30.46,18302.0,25.7703,25.7788,25.745,25.745,18302.0
2019-10-25 14:45:00,30.46,30.51,30.46,30.5,45292.0,25.745,25.7872,25.745,25.7788,45292.0
2019-10-25 14:50:00,30.51,30.55,30.51,30.55,14352.0,25.7872,25.821,25.7872,25.821,14352.0
2019-10-25 14:55:00,30.54,30.58,30.54,30.56,74998.0,25.8126,25.8464,25.8126,25.8295,74998.0
2019-10-25 15:00:00,30.55,30.55,30.52,30.55,23579.0,25.821,25.821,25.7957,25.821,23579.0
2019-10-25 15:05:00,30.55,30.56,30.52,30.56,38255.0,25.821,25.8295,25.7957,25.8295,38255.0
2019-10-25 15:10:00,30.56,30.6,30.55,30.58,28313.0,25.8295,25.8633,25.821,25.8464,28313.0
2019-10-25 15:15:00,30.58,30.62,30.57,30.61,81001.0,25.8464,25.8802,25.8379,25.8717,81001.0
2019-10-25 15:20:00,30.61,30.64,30.59,30.64,44350.0,25.8717,25.8971,25.8548,25.8971,44350.0
2019-10-25 15:25:00,30.64,30.68,30.64,30.66,52199.0,25.8971,25.9309,25.8971,25.914,52199.0
2019-10-25 15:30:00,30.66,30.7,30.65,30.66,141232.0,25.914,25.9478,25.9055,25.914,141232.0
2019-10-25 15:35:00,30.66,30.66,30.6,30.6,77803.0,25.914,25.914,25.8633,25.8633,77803.0
2019-10-25 15:40:00,30.61,30.62,30.59,30.61,43607.0,25.8717,25.8802,25.8548,25.8717,43607.0
2019-10-25 15:45:00,30.61,30.61,30.54,30.55,81234.0,25.8717,25.8717,25.8126,25.821,81234.0
2019-10-25 15:50:00,30.54,30.58,30.52,30.53,162537.0,25.8126,25.8464,25.7957,25.8041,162537.0
2019-10-25 15:55:00,30.53,30.54,30.49,30.5,362827.0,25.8041,25.8126,25.7703,25.7788,362827.0
2019-10-28 09:30:00,30.67,30.81,30.65,30.76,91347.0,25.9224,26.0408,25.9055,25.9985,91347.0
2019-10-28 09:35:00,30.78,30.81,30.74,30.78,36193.0,26.0154,26.0408,25.9816,26.0154,36193.0
2019-10-28 09:40:00,30.79,30.82,30.71,30.73,34860.0,26.0239,26.0492,25.9563,25.9732,34860.0
2019-10-28 09:45:00,30.74,30.83,30.73,30.82,42479.0,25.9816,26.0577,25.9732,26.0492,42479.0
2019-10-28 09:50:00,30.81,30.83,30.72,30.72,92068.0,26.0408,26.0577,25.9647,25.9647,92068.0
2019-10-28 09:55:00,30.72,30.72,30.5,30.52,173674.0,25.9647,25.9647,25.7788,25.7957,173674.0
2019-10-28 10:00:00,30.52,30.61,30.51,30.57,41589.0,25.7957,25.8717,25.7872,25.8379,41589.0
2019-10-28 10:05:00,30.58,30.65,30.55,30.65,34751.0,25.8464,25.9055,25.821,25.9055,34751.0
2019-10-28 10:10:00,30.65,30.67,30.56,30.56,25958.0,25.9055,25.9224,25.8295,25.8295,25958.0
2019-10-28 10:15:00,30.56,30.57,30.5,30.55,97343.0,25.8295,25.8379,25.7788,25.821,97343.0
2019-10-28 10:20:00,30.55,30.56,30.52,30.56,29080.0,25.821,25.8295,25.7957,25.8295,29080.0
2019-10-28 10:25:00,30.57,30.58,30.54,30.56,40858.0,25.8379,25.8464,25.8126,25.8295,40858.0
2019-10-28 10:30:00,30.55,30.58,30.55,30.55,69091.0,25.821,25.8464,25.821,25.821,69091.0
2019-10-28 10:35:00,30.55,30.6,30.46,30.46,109191.0,25.821,25.8633,25.745,25.745,109191.0
2019-10-28 10:40:00,30.46,30.54,30.46,30.49,78535.0,25.745,25.8126,25.745,25.7703,78535.0
2019-10-28 10:45:00,30.48,30.51,30.47,30.49,25177.0,25.7619,25.7872,25.7534,25.7703,25177.0
2019-10-28 10:50:00,30.49,30.49,30.41,30.42,66749.0,25.7703,25.7703,25.7027,25.7111,66749.0
2019-10-28 10:55:00,30.43,30.49,30.42,30.45,30459.0,25.7196,25.7703,25.7111,25.7365,30459.0
2019-10-28 11:00:00,30.45,30.46,30.4,30.43,43415.0,25.7365,25.745,25.6942,25.7196,43415.0
2019-10-28 11:05:00,30.42,30.44,30.38,30.44,48944.0,25.7111,25.728,25.6773,25.728,48944.0
2019-10-28 11:10:00,30.44,30.5,30.44,30.46,28837.0,25.728,25.7788,25.728,25.745,28837.0
2019-10-28 11:15:00,30.46,30.47,30.4,30.46,35841.0,25.745,25.7534,25.6942,25.745,35841.0
2019-10-28 11:20:00,30.46,30.49,30.45,30.48,43557.0,25.745,25.7703,25.7365,25.7619,43557.0
2019-10-28 11:25:00,30.48,30.5,30.47,30.5,40364.0,25.7619,25.7788,25.7534,25.7788,40364.0
2019-10-28 11:30:00,30.5,30.51,30.46,30.48,51810.0,25.7788,25.7872,25.745,25.7619,51810.0
2019-10-28 11:35:00,30.48,30.53,30.48,30.49,36691.0,25.7619,25.8041,25.7619,25.7703,36691.0
2019-10-28 11:40:00,30.49,30.51,30.48,30.5,34805.0,25.7703,25.7872,25.7619,25.7788,34805.0
2019-10-28 11:45:00,30.5,30.53,30.49,30.53,70854.0,25.7788,25.8041,25.7703,25.8041,70854.0
2019-10-28 11:50:00,30.54,30.54,30.51,30.52,35681.0,25.8126,25.8126,25.7872,25.7957,35681.0
2019-10-28 11:55:00,30.52,30.56,30.51,30.52,41047.0,25.7957,25.8295,25.7872,25.7957,41047.0
2019-10-28 12:00:00,30.53,30.53,30.5,30.52,22799.0,25.8041,25.8041,25.7788,25.7957,22799.0
2019-10-28 12:05:00,30.51,30.52,30.47,30.48,59721.0,25.7872,25.7957,25.7534,25.7619,59721.0
2019-10-28 12:10:00,30.48,30.51,30.47,30.5,45216.0,25.7619,25.7872,25.7534,25.7788,45216.0
2019-10-28 12:15:00,30.5,30.57,30.49,30.57,61108.0,25.7788,25.8379,25.7703,25.8379,61108.0
2019-10-28 12:20:00,30.57,30.71,30.57,30.68,110251.0,25.8379,25.9563,25.8379,25.9309,110251.0
2019-10-28 12:25:00,30.69,30.72,30.64,30.7,87614.0,25.9393,25.9647,25.8971,25.9478,87614.0
2019-10-28 12:30:00,30.69,30.72,30.64,30.67,70628.0,25.9393,25.9647,25.8971,25.9224,70628.0
2019-10-28 12:35:00,30.67,30.69,30.64,30.65,35168.0,25.9224,25.9393,25.8971,25.9055,35168.0
2019-10-28 12:40:00,30.65,30.69,30.62,30.68,39191.0,25.9055,25.9393,25.8802,25.9309,39191.0
2019-10-28 12:45:00,30.67,30.68,30.66,30.68,30490.0,25.9224,25.9309,25.914,25.9309,30490.0
2019-10-28 12:50:00,30.68,30.68,30.62,30.65,99216.0,25.9309,25.9309,25.8802,25.9055,99216.0
2019-10-28 12:55:00,30.64,30.67,30.61,30.66,45990.0,25.8971,25.9224,25.8717,25.914,45990.0
2019-10-28 13:00:00,30.66,30.69,30.65,30.67,49849.0,25.914,25.9393,25.9055,25.9224,49849.0
2019-10-28 13:05:00,30.67,30.67,30.59,30.61,45531.0,25.9224,25.9224,25.8548,25.8717,45531.0
2019-10-28 13:10:00,30.61,30.61,30.55,30.56,38938.0,25.8717,25.8717,25.821,25.8295,38938.0
2019-10-28 13:15:00,30.57,30.59,30.56,30.58,21617.0,25.8379,25.8548,25.8295,25.8464,21617.0
2019-10-28 13:20:00,30.58,30.61,30.57,30.61,20186.0,25.8464,25.8717,25.8379,25.8717,20186.0
2019-10-28 13:25:00,30.6,30.63,30.59,30.6,31679.0,25.8633,25.8886,25.8548,25.8633,31679.0
2019-10-28 13:30:00,30.59,30.62,30.59,30.62,18717.0,25.8548,25.8802,25.8548,25.8802,18717.0
2019-10-28 13:35:00,30.61,30.62,30.56,30.58,101710.0,25.8717,25.8802,25.8295,25.8464,101710.0
2019-10-28 13:40:00,30.59,30.65,30.58,30.64,153379.0,25.8548,25.9055,25.8464,25.8971,153379.0
2019-10-28 13:45:00,30.63,30.66,30.6,30.64,104789.0,25.8886,25.914,25.8633,25.8971,104789.0
2019-10-28 13:50:00,30.65,30.68,30.6,30.61,93133.0,25.9055,25.9309,25.8633,25.8717,93133.0
2019-10-28 13:55:00,30.62,30.63,30.56,30.6,54402.0,25.8802,25.8886,25.8295,25.8633,54402.0
2019-10-28 14:00:00,30.6,30.63,30.59,30.63,21269.0,25.8633,25.8886,25.8548,25.8886,21269.0
2019-10-28 14:05:00,30.62,30.64,30.6,30.6,29550.0,25.8802,25.8971,25.8633,25.8633,29550.0
2019-10-28 14:10:00,30.61,30.65,30.59,30.65,45053.0,25.8717,25.9055,25.8548,25.9055,45053.0
2019-10-28 14:15:00,30.64,30.68,30.62,30.66,122869.0,25.8971,25.9309,25.8802,25.914,122869.0
2019-10-28 14:20:00,30.67,30.71,30.66,30.71,54657.0,25.9224,25.9563,25.914,25.9563,54657.0
2019-10-28 14:25:00,30.7,30.74,30.69,30.73,155148.0,25.9478,25.9816,25.9393,25.9732,155148.0
2019-10-28 14:30:00,30.73,30.74,30.62,30.63,48882.0,25.9732,25.9816,25.8802,25.8886,48882.0
2019-10-28 14:35:00,30.62,30.67,30.61,30.67,30828.0,25.8802,25.9224,25.8717,25.9224,30828.0
2019-10-28 14:40:00,30.67,30.73,30.65,30.72,45078.0,25.9224,25.9732,25.9055,25.9647,45078.0
2019-10-28 14:45:00,30.71,30.72,30.66,30.67,44753.0,25.9563,25.9647,25.914,25.9224,44753.0
2019-10-28 14:50:00,30.67,30.68,30.64,30.66,27593.0,25.9224,25.9309,25.8971,25.914,27593.0
2019-10-28 14:55:00,30.65,30.68,30.63,30.63,34514.0,25.9055,25.9309,25.8886,25.8886,34514.0
2019-10-28 15:00:00,30.64,30.68,30.61,30.61,89834.0,25.8971,25.9309,25.8717,25.8717,89834.0
2019-10-28 15:05:00,30.62,30.63,30.54,30.55,154082.0,25.8802,25.8886,25.8126,25.821,154082.0
2019-10-28 15:10:00,30.55,30.58,30.53,30.57,82455.0,25.821,25.8464,25.8041,25.8379,82455.0
2019-10-28 15:15:00,30.58,30.64,30.57,30.63,60441.0,25.8464,25.8971,25.8379,25.8886,60441.0
2019-10-28 15:20:00,30.63,30.64,30.6,30.61,59419.0,25.8886,25.8971,25.8633,25.8717,59419.0
2019-10-28 15:25:00,30.6,30.63,30.57,30.58,42701.0,25.8633,25.8886,25.8379,25.8464,42701.0
2019-10-28 15:30:00,30.59,30.62,30.58,30.59,84548.0,25.8548,25.8802,25.8464,25.8548,84548.0
2019-10-28 15:35:00,30.59,30.61,30.56,30.57,120622.0,25.8548,25.8717,25.8295,25.8379,120622.0
2019-10-28 15:40:00,30.57,30.57,30.51,30.52,100851.0,25.8379,25.8379,25.7872,25.7957,100851.0
2019-10-28 15:45:00,30.51,30.52,30.42,30.49,161906.0,25.7872,25.7957,25.7111,25.7703,161906.0
2019-10-28 15:50:00,30.49,30.53,30.47,30.51,201154.0,25.7703,25.8041,25.7534,25.7872,201154.0
2019-10-28 15:55:00,30.5,30.61,30.5,30.59,433671.0,25.7788,25.8717,25.7788,25.8548,433671.0
2019-10-29 09:30:00,30.93,31.1,30.06,30.09,328923.0,26.1422,26.2859,25.4069,25.4322,328923.0
2019-10-29 09:35:00,30.13,30.18,29.36,29.66,266275.0,25.466,25.5083,24.8152,25.0688,266275.0
2019-10-29 09:40:00,29.66,29.87,29.46,29.86,149319.0,25.0688,25.2463,24.8997,25.2378,149319.0
2019-10-29 09:45:00,29.84,29.86,29.69,29.81,87146.0,25.2209,25.2378,25.0941,25.1956,87146.0
2019-10-29 09:50:00,29.83,30.05,29.8,29.92,115149.0,25.2125,25.3984,25.1871,25.2885,115149.0
2019-10-29 09:55:00,29.93,29.97,29.79,29.91,108609.0,25.297,25.3308,25.1787,25.2801,108609.0
2019-10-29 10:00:00,29.91,29.91,29.75,29.82,74547.0,25.2801,25.2801,25.1449,25.204,74547.0
2019-10-29 10:05:00,29.8,29.81,29.55,29.57,106444.0,25.1871,25.1956,24.9758,24.9927,106444.0
2019-10-29 10:10:00,29.56,29.62,29.52,29.6,80155.0,24.9843,25.035,24.9505,25.0181,80155.0
2019-10-29 10:15:00,29.59,29.6,29.4,29.42,149105.0,25.0096,25.0181,24.849,24.8659,149105.0
2019-10-29 10:20:00,29.42,29.74,29.4,29.69,120782.0,24.8659,25.1364,24.849,25.0941,120782.0
2019-10-29 10:25:00,29.68,29.69,29.58,29.58,37179.0,25.0857,25.0941,25.0012,25.0012,37179.0
2019-10-29 10:30:00,29.58,29.69,29.43,29.66,86486.0,25.0012,25.0941,24.8744,25.0688,86486.0
2019-10-29 10:35:00,29.65,29.84,29.63,29.79,136856.0,25.0603,25.2209,25.0434,25.1787,136856.0
2019-10-29 10:40:00,29.79,29.8,29.68,29.71,40590.0,25.1787,25.1871,25.0857,25.111,40590.0
2019-10-29 10:45:00,29.7,29.79,29.64,29.65,87351.0,25.1026,25.1787,25.0519,25.0603,87351.0
2019-10-29 10:50:00,29.65,29.66,29.56,29.6,69723.0,25.0603,25.0688,24.9843,25.0181,69723.0
2019-10-29 10:55:00,29.61,29.71,29.57,29.65,74077.0,25.0265,25.111,24.9927,25.0603,74077.0
2019-10-29 11:00:00,29.65,29.66,29.58,29.63,64698.0,25.0603,25.0688,25.0012,25.0434,64698.0
2019-10-29 11:05:00,29.63,29.86,29.59,29.86,110689.0,25.0434,25.2378,25.0096,25.2378,110689.0
2019-10-29 11:10:00,29.86,29.91,29.77,29.86,87852.0,25.2378,25.2801,25.1618,25.2378,87852.0
2019-10-29 11:15:00,29.85,29.89,29.72,29.89,64214.0,25.2294,25.2632,25.1195,25.2632,64214.0
2019-10-29 11:20:00,29.89,29.95,29.74,29.76,155867.0,25.2632,25.3139,25.1364,25.1533,155867.0
2019-10-29 11:25:00,29.76,29.83,29.75,29.8,68747.0,25.1533,25.2125,25.1449,25.1871,68747.0
2019-10-29 11:30:00,29.8,29.8,29.69,29.8,54588.0,25.1871,25.1871,25.0941,25.1871,54588.0
2019-10-29 11:35:00,29.8,29.87,29.75,29.79,53344.0,25.1871,25.2463,25.1449,25.1787,53344.0
2019-10-29 11:40:00,29.8,29.83,29.74,29.75,23373.0,25.1871,25.2125,25.1364,25.1449,23373.0
2019-10-29 11:45:00,29.76,29.93,29.75,29.89,63218.0,25.1533,25.297,25.1449,25.2632,63218.0
2019-10-29 11:50:00,29.89,29.89,29.81,29.88,25309.0,25.2632,25.2632,25.1956,25.2547,25309.0
2019-10-29 11:55:00,29.89,30.0,29.82,29.87,72675.0,25.2632,25.3562,25.204,25.2463,72675.0
2019-10-29 12:00:00,29.87,29.89,29.77,29.87,77998.0,25.2463,25.2632,25.1618,25.2463,77998.0
2019-10-29 12:05:00,29.87,29.94,29.84,29.93,25016.0,25.2463,25.3054,25.2209,25.297,25016.0
2019-10-29 12:10:00,29.93,29.96,29.91,29.94,18799.0,25.297,25.3223,25.2801,25.3054,18799.0
2019-10-29 12:15:00,29.94,29.95,29.88,29.91,47472.0,25.3054,25.3139,25.2547,25.2801,47472.0
2019-10-29 12:20:00,29.9,29.93,29.88,29.92,47794.0,25.2716,25.297,25.2547,25.2885,47794.0
2019-10-29 12:25:00,29.92,29.96,29.87,29.96,57506.0,25.2885,25.3223,25.2463,25.3223,57506.0
2019-10-29 12:30:00,29.96,30.05,29.95,29.97,59856.0,25.3223,25.3984,25.3139,25.3308,59856.0
2019-10-29 12:35:00,29.97,30.0,29.94,30.0,27730.0,25.3308,25.3562,25.3054,25.3562,27730.0
2019-10-29 12:40:00,30.0,30.01,29.94,29.95,40670.0,25.3562,25.3646,25.3054,25.3139,40670.0
2019-10-29 12:45:00,29.95,30.11,29.94,30.11,58504.0,25.3139,25.4491,25.3054,25.4491,58504.0
2019-10-29 12:50:00,30.11,30.16,30.09,30.1,53299.0,25.4491,25.4914,25.4322,25.4407,53299.0
2019-10-29 12:55:00,30.11,30.14,30.08,30.11,38721.0,25.4491,25.4745,25.4238,25.4491,38721.0
2019-10-29 13:00:00,30.11,30.12,30.05,30.11,33956.0,25.4491,25.4576,25.3984,25.4491,33956.0
2019-10-29 13:05:00,30.11,30.15,30.08,30.14,29434.0,25.4491,25.4829,25.4238,25.4745,29434.0
2019-10-29 13:10:00,30.15,30.2,30.14,30.15,34563.0,25.4829,25.5252,25.4745,25.4829,34563.0
2019-10-29 13:15:00,30.15,30.15,30.07,30.08,25577.0,25.4829,25.4829,25.4153,25.4238,25577.0
2019-10-29 13:20:00,30.08,30.12,30.02,30.04,45952.0,25.4238,25.4576,25.3731,25.39,45952.0
2019-10-29 13:25:00,30.04,30.05,29.98,29.99,40158.0,25.39,25.3984,25.3393,25.3477,40158.0
2019-10-29 13:30:00,29.99,30.04,29.97,29.98,95470.0,25.3477,25.39,25.3308,25.3393,95470.0
2019-10-29 13:35:00,29.98,30.05,29.97,30.05,60630.0,25.3393,25.3984,25.3308,25.3984,60630.0
2019-10-29 13:40:00,30.04,30.13,30.04,30.11,57001.0,25.39,25.466,25.39,25.4491,57001.0
2019-10-29 13:45:00,30.11,30.14,30.06,30.08,74849.0,25.4491,25.4745,25.4069,25.4238,74849.0
2019-10-29 13:50:00,30.07,30.08,30.03,30.06,50121.0,25.4153,25.4238,25.3815,25.4069,50121.0
2019-10-29 13:55:00,30.06,30.09,30.05,30.07,48300.0,25.4069,25.4322,25.3984,25.4153,48300.0
2019-10-29 14:00:00,30.07,30.08,30.04,30.06,59591.0,25.4153,25.4238,25.39,25.4069,59591.0
2019-10-29 14:05:00,30.06,30.06,29.99,30.0,48426.0,25.4069,25.4069,25.3477,25.3562,48426.0
2019-10-29 14:10:00,30.0,30.02,29.99,30.02,129179.0,25.3562,25.3731,25.3477,25.3731,129179.0
2019-10-29 14:15:00,30.02,30.21,30.01,30.19,94896.0,25.3731,25.5336,25.3646,25.5167,94896.0
2019-10-29 14:20:00,30.19,30.28,30.17,30.21,129634.0,25.5167,25.5928,25.4998,25.5336,129634.0
2019-10-29 14:25:00,30.21,30.27,30.11,30.15,58572.0,25.5336,25.5844,25.4491,25.4829,58572.0
2019-10-29 14:30:00,30.14,30.16,30.11,30.13,58205.0,25.4745,25.4914,25.4491,25.466,58205.0
2019-10-29 14:35:00,30.12,30.14,30.1,30.14,51605.0,25.4576,25.4745,25.4407,25.4745,51605.0
2019-10-29 14:40:00,30.14,30.16,30.12,30.16,82891.0,25.4745,25.4914,25.4576,25.4914,82891.0
2019-10-29 14:45:00,30.16,30.18,30.14,30.16,63069.0,25.4914,25.5083,25.4745,25.4914,63069.0
2019-10-29 14:50:00,30.16,30.17,30.14,30.16,105047.0,25.4914,25.4998,25.4745,25.4914,105047.0
2019-10-29 14:55:00,30.16,30.18,30.04,30.05,58893.0,25.4914,25.5083,25.39,25.3984,58893.0
2019-10-29 15:00:00,30.05,30.14,30.05,30.12,62110.0,25.3984,25.4745,25.3984,25.4576,62110.0
2019-10-29 15:05:00,30.13,30.13,30.09,30.12,46187.0,25.466,25.466,25.4322,25.4576,46187.0
2019-10-29 15:10:00,30.11,30.13,30.1,30.1,29244.0,25.4491,25.466,25.4407,25.4407,29244.0
2019-10-29 15:15:00,30.11,30.13,30.09,30.13,72204.0,25.4491,25.466,25.4322,25.466,72204.0
2019-10-29 15:20:00,30.13,30.18,30.09,30.16,159634.0,25.466,25.5083,25.4322,25.4914,159634.0
2019-10-29 15:25:00,30.16,30.19,30.14,30.16,124670.0,25.4914,25.5167,25.4745,25.4914,124670.0
2019-10-29 15:30:00,30.15,30.16,30.13,30.15,126607.0,25.4829,25.4914,25.466,25.4829,126607.0
2019-10-29 15:35:00,30.15,30.18,30.13,30.13,155992.0,25.4829,25.5083,25.466,25.466,155992.0
2019-10-29 15:40:00,30.14,30.19,30.13,30.19,129931.0,25.4745,25.5167,25.466,25.5167,129931.0
2019-10-29 15:45:00,30.2,30.24,30.17,30.24,119558.0,25.5252,25.559,25.4998,25.559,119558.0
2019-10-29 15:50:00,30.23,30.25,30.19,30.22,191734.0,25.5506,25.5675,25.5167,25.5421,191734.0
2019-10-29 15:55:00,30.23,30.28,30.2,30.26,410181.0,25.5506,25.5928,25.5252,25.5759,410181.0
2019-10-30 09:30:00,29.07,29.41,29.01,29.33,322177.0,24.5701,24.8575,24.5194,24.7899,322177.0
2019-10-30 09:35:00,29.33,29.47,29.28,29.32,122956.0,24.7899,24.9082,24.7476,24.7814,122956.0
2019-10-30 09:40:00,29.32,29.52,29.29,29.49,91345.0,24.7814,24.9505,24.7561,24.9251,91345.0
2019-10-30 09:45:00,29.49,29.55,29.46,29.5,92593.0,24.9251,24.9758,24.8997,24.9336,92593.0
2019-10-30 09:50:00,29.5,29.85,29.5,29.85,284780.0,24.9336,25.2294,24.9336,25.2294,284780.0
2019-10-30 09:55:00,29.87,29.87,29.68,29.75,137607.0,25.2463,25.2463,25.0857,25.1449,137607.0
2019-10-30 10:00:00,29.75,29.8,29.62,29.69,104097.0,25.1449,25.1871,25.035,25.0941,104097.0
2019-10-30 10:05:00,29.7,29.77,29.61,29.73,170874.0,25.1026,25.1618,25.0265,25.128,170874.0
2019-10-30 10:10:00,29.73,29.85,29.7,29.82,99213.0,25.128,25.2294,25.1026,25.204,99213.0
2019-10-30 10:15:00,29.81,29.82,29.72,29.8,96904.0,25.1956,25.204,25.1195,25.1871,96904.0
2019-10-30 10:20:00,29.8,29.81,29.62,29.69,63749.0,25.1871,25.1956,25.035,25.0941,63749.0
2019-10-30 10:25:00,29.7,29.73,29.66,29.73,39145.0,25.1026,25.128,25.0688,25.128,39145.0
2019-10-30 10:30:00,29.72,29.74,29.7,29.71,55522.0,25.1195,25.1364,25.1026,25.111,55522.0
2019-10-30 10:35:00,29.71,29.81,29.71,29.73,55193.0,25.111,25.1956,25.111,25.128,55193.0
2019-10-30 10:40:00,29.74,29.91,29.74,29.76,96715.0,25.1364,25.2801,25.1364,25.1533,96715.0
2019-10-30 10:45:00,29.75,29.83,29.71,29.76,89013.0,25.1449,25.2125,25.111,25.1533,89013.0
2019-10-30 10:50:00,29.76,29.76,29.64,29.68,116360.0,25.1533,25.1533,25.0519,25.0857,116360.0
2019-10-30 10:55:00,29.68,29.69,29.61,29.69,50887.0,25.0857,25.0941,25.0265,25.0941,50887.0
2019-10-30 11:00:00,29.69,29.71,29.65,29.68,47910.0,25.0941,25.111,25.0603,25.0857,47910.0
2019-10-30 11:05:00,29.68,29.7,29.64,29.7,42350.0,25.0857,25.1026,25.0519,25.1026,42350.0
2019-10-30 11:10:00,29.69,29.74,29.68,29.71,52568.0,25.0941,25.1364,25.0857,25.111,52568.0
2019-10-30 11:15:00,29.71,29.8,29.7,29.76,31180.0,25.111,25.1871,25.1026,25.1533,31180.0
2019-10-30 11:20:00,29.76,29.76,29.68,29.73,20525.0,25.1533,25.1533,25.0857,25.128,20525.0
2019-10-30 11:25:00,29.73,29.74,29.71,29.74,17261.0,25.128,25.1364,25.111,25.1364,17261.0
2019-10-30 11:30:00,29.74,29.76,29.7,29.72,37677.0,25.1364,25.1533,25.1026,25.1195,37677.0
2019-10-30 11:35:00,29.73,29.79,29.72,29.76,22878.0,25.128,25.1787,25.1195,25.1533,22878.0
2019-10-30 11:40:00,29.76,29.78,29.72,29.72,88275.0,25.1533,25.1702,25.1195,25.1195,88275.0
2019-10-30 11:45:00,29.73,29.77,29.71,29.77,57421.0,25.128,25.1618,25.111,25.1618,57421.0
2019-10-30 11:50:00,29.77,29.82,29.71,29.73,57017.0,25.1618,25.204,25.111,25.128,57017.0
2019-10-30 11:55:00,29.73,29.74,29.66,29.68,50076.0,25.128,25.1364,25.0688,25.0857,50076.0
2019-10-30 12:00:00,29.67,29.72,29.64,29.67,36298.0,25.0772,25.1195,25.0519,25.0772,36298.0
2019-10-30 12:05:00,29.67,29.67,29.6,29.63,102935.0,25.0772,25.0772,25.0181,25.0434,102935.0
2019-10-30 12:10:00,29.63,29.64,29.57,29.58,26341.0,25.0434,25.0519,24.9927,25.0012,26341.0
2019-10-30 12:15:00,29.58,29.61,29.57,29.61,31773.0,25.0012,25.0265,24.9927,25.0265,31773.0
2019-10-30 12:20:00,29.61,29.67,29.6,29.65,23651.0,25.0265,25.0772,25.0181,25.0603,23651.0
2019-10-30 12:25:00,29.65,29.72,29.63,29.71,22750.0,25.0603,25.1195,25.0434,25.111,22750.0
2019-10-30 12:30:00,29.72,29.72,29.68,29.68,20697.0,25.1195,25.1195,25.0857,25.0857,20697.0
2019-10-30 12:35:00,29.68,29.76,29.67,29.76,21599.0,25.0857,25.1533,25.0772,25.1533,21599.0
2019-10-30 12:40:00,29.76,29.76,29.73,29.74,30756.0,25.1533,25.1533,25.128,25.1364,30756.0
2019-10-30 12:45:00,29.73,29.74,29.68,29.7,27261.0,25.128,25.1364,25.0857,25.1026,27261.0
2019-10-30 12:50:00,29.7,29.75,29.69,29.74,22524.0,25.1026,25.1449,25.0941,25.1364,22524.0
2019-10-30 12:55:00,29.75,29.79,29.73,29.78,22300.0,25.1449,25.1787,25.128,25.1702,22300.0
2019-10-30 13:00:00,29.79,29.83,29.77,29.82,50471.0,25.1787,25.2125,25.1618,25.204,50471.0
2019-10-30 13:05:00,29.82,29.85,29.81,29.82,43874.0,25.204,25.2294,25.1956,25.204,43874.0
2019-10-30 13:10:00,29.82,29.82,29.75,29.79,30566.0,25.204,25.204,25.1449,25.1787,30566.0
2019-10-30 13:15:00,29.79,29.79,29.77,29.78,19877.0,25.1787,25.1787,25.1618,25.1702,19877.0
2019-10-30 13:20:00,29.78,29.83,29.78,29.83,32654.0,25.1702,25.2125,25.1702,25.2125,32654.0
2019-10-30 13:25:00,29.83,29.84,29.79,29.8,30359.0,25.2125,25.2209,25.1787,25.1871,30359.0
2019-10-30 13:30:00,29.8,29.84,29.8,29.84,44108.0,25.1871,25.2209,25.1871,25.2209,44108.0
2019-10-30 13:35:00,29.84,29.86,29.83,29.85,19884.0,25.2209,25.2378,25.2125,25.2294,19884.0
2019-10-30 13:40:00,29.84,29.89,29.84,29.88,27232.0,25.2209,25.2632,25.2209,25.2547,27232.0
2019-10-30 13:45:00,29.88,29.9,29.85,29.86,45143.0,25.2547,25.2716,25.2294,25.2378,45143.0
2019-10-30 13:50:00,29.86,29.86,29.82,29.84,62151.0,25.2378,25.2378,25.204,25.2209,62151.0
2019-10-30 13:55:00,29.84,29.86,29.79,29.8,37032.0,25.2209,25.2378,25.1787,25.1871,37032.0
2019-10-30 14:00:00,29.81,29.89,29.78,29.89,38016.0,25.1956,25.2632,25.1702,25.2632,38016.0
2019-10-30 14:05:00,29.89,29.95,29.85,29.95,53414.0,25.2632,25.3139,25.2294,25.3139,53414.0
2019-10-30 14:10:00,29.94,30.04,29.94,30.03,90558.0,25.3054,25.39,25.3054,25.3815,90558.0
2019-10-30 14:15:00,30.03,30.21,30.03,30.19,456829.0,25.3815,25.5336,25.3815,25.5167,456829.0
2019-10-30 14:20:00,30.19,30.22,30.0,30.05,172447.0,25.5167,25.5421,25.3562,25.3984,172447.0
2019-10-30 14:25:00,30.05,30.06,29.96,30.03,75956.0,25.3984,25.4069,25.3223,25.3815,75956.0
2019-10-30 14:30:00,30.03,30.07,30.02,30.03,96093.0,25.3815,25.4153,25.3731,25.3815,96093.0
2019-10-30 14:35:00,30.04,30.09,30.02,30.04,45530.0,25.39,25.4322,25.3731,25.39,45530.0
2019-10-30 14:40:00,30.04,30.1,30.02,30.08,46706.0,25.39,25.4407,25.3731,25.4238,46706.0
2019-10-30 14:45:00,30.07,30.17,30.06,30.16,60033.0,25.4153,25.4998,25.4069,25.4914,60033.0
2019-10-30 14:50:00,30.17,30.23,30.16,30.21,64632.0,25.4998,25.5506,25.4914,25.5336,64632.0
2019-10-30 14:55:00,30.2,30.26,30.19,30.25,86084.0,25.5252,25.5759,25.5167,25.5675,86084.0
2019-10-30 15:00:00,30.25,30.28,30.24,30.26,54355.0,25.5675,25.5928,25.559,25.5759,54355.0
2019-10-30 15:05:00,30.26,30.28,30.23,30.26,93453.0,25.5759,25.5928,25.5506,25.5759,93453.0
2019-10-30 15:10:00,30.26,30.29,30.24,30.26,59306.0,25.5759,25.6013,25.559,25.5759,59306.0
2019-10-30 15:15:00,30.26,30.28,30.24,30.26,68458.0,25.5759,25.5928,25.559,25.5759,68458.0
2019-10-30 15:20:00,30.27,30.33,30.26,30.29,65717.0,25.5844,25.6351,25.5759,25.6013,65717.0
2019-10-30 15:25:00,30.3,30.3,30.23,30.26,75673.0,25.6097,25.6097,25.5506,25.5759,75673.0
2019-10-30 15:30:00,30.26,30.27,30.24,30.27,61590.0,25.5759,25.5844,25.559,25.5844,61590.0
2019-10-30 15:35:00,30.26,30.33,30.26,30.32,126552.0,25.5759,25.6351,25.5759,25.6266,126552.0
2019-10-30 15:40:00,30.33,30.34,30.28,30.28,160430.0,25.6351,25.6435,25.5928,25.5928,160430.0
2019-10-30 15:45:00,30.28,30.34,30.26,30.34,215187.0,25.5928,25.6435,25.5759,25.6435,215187.0
2019-10-30 15:50:00,30.34,30.41,30.33,30.41,290754.0,25.6435,25.7027,25.6351,25.7027,290754.0
2019-10-30 15:55:00,30.4,30.42,30.35,30.4,447712.0,25.6942,25.7111,25.652,25.6942,447712.0
2019-10-31 09:30:00,30.23,30.25,30.1,30.18,84386.0,25.5506,25.5675,25.4407,25.5083,84386.0
2019-10-31 09:35:00,30.21,30.22,29.95,29.96,56275.0,25.5336,25.5421,25.3139,25.3223,56275.0
2019-10-31 09:40:00,29.97,30.03,29.87,29.9,54095.0,25.3308,25.3815,25.2463,25.2716,54095.0
2019-10-31 09:45:00,29.9,29.96,29.84,29.84,66524.0,25.2716,25.3223,25.2209,25.2209,66524.0
2019-10-31 09:50:00,29.85,29.99,29.81,29.96,66229.0,25.2294,25.3477,25.1956,25.3223,66229.0
2019-10-31 09:55:00,29.96,29.96,29.86,29.9,35341.0,25.3223,25.3223,25.2378,25.2716,35341.0
2019-10-31 10:00:00,29.9,29.9,29.79,29.83,71325.0,25.2716,25.2716,25.1787,25.2125,71325.0
2019-10-31 10:05:00,29.83,29.84,29.78,29.78,48106.0,25.2125,25.2209,25.1702,25.1702,48106.0
2019-10-31 10:10:00,29.78,29.79,29.74,29.75,64326.0,25.1702,25.1787,25.1364,25.1449,64326.0
2019-10-31 10:15:00,29.75,29.77,29.7,29.73,66051.0,25.1449,25.1618,25.1026,25.128,66051.0
2019-10-31 10:20:00,29.73,29.73,29.58,29.58,103757.0,25.128,25.128,25.0012,25.0012,103757.0
2019-10-31 10:25:00,29.59,29.62,29.57,29.6,55938.0,25.0096,25.035,24.9927,25.0181,55938.0
2019-10-31 10:30:00,29.61,29.65,29.57,29.63,110251.0,25.0265,25.0603,24.9927,25.0434,110251.0
2019-10-31 10:35:00,29.62,29.71,29.61,29.7,58411.0,25.035,25.111,25.0265,25.1026,58411.0
2019-10-31 10:40:00,29.7,29.75,29.65,29.65,109840.0,25.1026,25.1449,25.0603,25.0603,109840.0
2019-10-31 10:45:00,29.66,29.73,29.61,29.73,63447.0,25.0688,25.128,25.0265,25.128,63447.0
2019-10-31 10:50:00,29.74,29.8,29.71,29.78,60486.0,25.1364,25.1871,25.111,25.1702,60486.0
2019-10-31 10:55:00,29.78,29.85,29.77,29.84,29572.0,25.1702,25.2294,25.1618,25.2209,29572.0
2019-10-31 11:00:00,29.84,29.86,29.8,29.81,27647.0,25.2209,25.2378,25.1871,25.1956,27647.0
2019-10-31 11:05:00,29.8,29.88,29.8,29.87,23880.0,25.1871,25.2547,25.1871,25.2463,23880.0
2019-10-31 11:10:00,29.87,29.88,29.84,29.86,15531.0,25.2463,25.2547,25.2209,25.2378,15531.0
2019-10-31 11:15:00,29.86,29.88,29.79,29.8,28702.0,25.2378,25.2547,25.1787,25.1871,28702.0
2019-10-31 11:20:00,29.79,29.81,29.77,29.81,26789.0,25.1787,25.1956,25.1618,25.1956,26789.0
2019-10-31 11:25:00,29.81,29.83,29.76,29.78,26778.0,25.1956,25.2125,25.1533,25.1702,26778.0
2019-10-31 11:30:00,29.78,29.83,29.78,29.79,34428.0,25.1702,25.2125,25.1702,25.1787,34428.0
2019-10-31 11:35:00,29.79,29.82,29.75,29.82,29839.0,25.1787,25.204,25.1449,25.204,29839.0
2019-10-31 11:40:00,29.82,29.87,29.81,29.85,19508.0,25.204,25.2463,25.1956,25.2294,19508.0
2019-10-31 11:45:00,29.85,29.88,29.83,29.85,48593.0,25.2294,25.2547,25.2125,25.2294,48593.0
2019-10-31 11:50:00,29.85,29.89,29.84,29.88,46856.0,25.2294,25.2632,25.2209,25.2547,46856.0
2019-10-31 11:55:00,29.88,29.91,29.85,29.88,38455.0,25.2547,25.2801,25.2294,25.2547,38455.0
2019-10-31 12:00:00,29.88,29.91,29.85,29.85,102490.0,25.2547,25.2801,25.2294,25.2294,102490.0
2019-10-31 12:05:00,29.86,29.87,29.79,29.81,71069.0,25.2378,25.2463,25.1787,25.1956,71069.0
2019-10-31 12:10:00,29.81,29.84,29.77,29.84,25545.0,25.1956,25.2209,25.1618,25.2209,25545.0
2019-10-31 12:15:00,29.83,29.84,29.79,29.8,26323.0,25.2125,25.2209,25.1787,25.1871,26323.0
2019-10-31 12:20:00,29.8,29.83,29.79,29.81,28958.0,25.1871,25.2125,25.1787,25.1956,28958.0
2019-10-31 12:25:00,29.82,29.85,29.81,29.82,19520.0,25.204,25.2294,25.1956,25.204,19520.0
2019-10-31 12:30:00,29.82,29.84,29.8,29.83,28119.0,25.204,25.2209,25.1871,25.2125,28119.0
2019-10-31 12:35:00,29.82,29.86,29.79,29.8,21366.0,25.204,25.2378,25.1787,25.1871,21366.0
2019-10-31 12:40:00,29.8,29.81,29.76,29.78,19066.0,25.1871,25.1956,25.1533,25.1702,19066.0
2019-10-31 12:45:00,29.78,29.78,29.74,29.74,40707.0,25.1702,25.1702,25.1364,25.1364,40707.0
2019-10-31 12:50:00,29.75,29.77,29.73,29.75,21095.0,25.1449,25.1618,25.128,25.1449,21095.0
2019-10-31 12:55:00,29.75,29.78,29.74,29.76,51857.0,25.1449,25.1702,25.1364,25.1533,51857.0
2019-10-31 13:00:00,29.76,29.8,29.73,29.77,34283.0,25.1533,25.1871,25.128,25.1618,34283.0
2019-10-31 13:05:00,29.77,29.78,29.76,29.76,18505.0,25.1618,25.1702,25.1533,25.1533,18505.0
2019-10-31 13:10:00,29.77,29.77,29.72,29.76,32326.0,25.1618,25.1618,25.1195,25.1533,32326.0
2019-10-31 13:15:00,29.77,29.77,29.72,29.72,133298.0,25.1618,25.1618,25.1195,25.1195,133298.0
2019-10-31 13:20:00,29.72,29.74,29.7,29.71,53406.0,25.1195,25.1364,25.1026,25.111,53406.0
2019-10-31 13:25:00,29.71,29.73,29.7,29.7,24542.0,25.111,25.128,25.1026,25.1026,24542.0
2019-10-31 13:30:00,29.71,29.71,29.69,29.69,29667.0,25.111,25.111,25.0941,25.0941,29667.0
2019-10-31 13:35:00,29.69,29.71,29.65,29.65,45689.0,25.0941,25.111,25.0603,25.0603,45689.0
2019-10-31 13:40:00,29.65,29.68,29.65,29.66,69060.0,25.0603,25.0857,25.0603,25.0688,69060.0
2019-10-31 13:45:00,29.66,29.67,29.64,29.64,30202.0,25.0688,25.0772,25.0519,25.0519,30202.0
2019-10-31 13:50:00,29.64,29.67,29.63,29.67,25879.0,25.0519,25.0772,25.0434,25.0772,25879.0
2019-10-31 13:55:00,29.67,29.68,29.65,29.67,34546.0,25.0772,25.0857,25.0603,25.0772,34546.0
2019-10-31 14:00:00,29.67,29.67,29.63,29.66,33610.0,25.0772,25.0772,25.0434,25.0688,33610.0
2019-10-31 14:05:00,29.66,29.7,29.66,29.69,33510.0,25.0688,25.1026,25.0688,25.0941,33510.0
2019-10-31 14:10:00,29.69,29.7,29.68,29.68,26863.0,25.0941,25.1026,25.0857,25.0857,26863.0
2019-10-31 14:15:00,29.68,29.71,29.66,29.67,39412.0,25.0857,25.111,25.0688,25.0772,39412.0
2019-10-31 14:20:00,29.66,29.69,29.66,29.66,35621.0,25.0688,25.0941,25.0688,25.0688,35621.0
2019-10-31 14:25:00,29.67,29.69,29.66,29.69,20742.0,25.0772,25.0941,25.0688,25.0941,20742.0
2019-10-31 14:30:00,29.68,29.72,29.67,29.67,41940.0,25.0857,25.1195,25.0772,25.0772,41940.0
2019-10-31 14:35:00,29.67,29.72,29.67,29.71,40292.0,25.0772,25.1195,25.0772,25.111,40292.0
2019-10-31 14:40:00,29.7,29.71,29.67,29.7,19515.0,25.1026,25.111,25.0772,25.1026,19515.0
2019-10-31 14:45:00,29.7,29.71,29.66,29.69,54492.0,25.1026,25.111,25.0688,25.0941,54492.0
2019-10-31 14:50:00,29.68,29.71,29.66,29.7,93561.0,25.0857,25.111,25.0688,25.1026,93561.0
2019-10-31 14:55:00,29.7,29.7,29.67,29.68,72808.0,25.1026,25.1026,25.0772,25.0857,72808.0
2019-10-31 15:00:00,29.68,29.69,29.65,29.68,56563.0,25.0857,25.0941,25.0603,25.0857,56563.0
2019-10-31 15:05:00,29.67,29.69,29.65,29.68,63434.0,25.0772,25.0941,25.0603,25.0857,63434.0
2019-10-31 15:10:00,29.68,29.7,29.66,29.67,247267.0,25.0857,25.1026,25.0688,25.0772,247267.0
2019-10-31 15:15:00,29.68,29.69,29.66,29.67,89733.0,25.0857,25.0941,25.0688,25.0772,89733.0
2019-10-31 15:20:00,29.67,29.67,29.61,29.61,62992.0,25.0772,25.0772,25.0265,25.0265,62992.0
2019-10-31 15:25:00,29.61,29.64,29.59,29.61,119438.0,25.0265,25.0519,25.0096,25.0265,119438.0
2019-10-31 15:30:00,29.62,29.71,29.61,29.69,148308.0,25.035,25.111,25.0265,25.0941,148308.0
2019-10-31 15:35:00,29.69,29.71,29.63,29.64,176837.0,25.0941,25.111,25.0434,25.0519,176837.0
2019-10-31 15:40:00,29.64,29.67,29.62,29.63,100311.0,25.0519,25.0772,25.035,25.0434,100311.0
2019-10-31 15:45:00,29.63,29.65,29.6,29.62,149649.0,25.0434,25.0603,25.0181,25.035,149649.0
2019-10-31 15:50:00,29.62,29.65,29.6,29.62,283350.0,25.035,25.0603,25.0181,25.035,283350.0
2019-10-31 15:55:00,29.62,29.64,29.6,29.64,779044.0,25.035,25.0519,25.0181,25.0519,779044.0
2019-11-01 09:30:00,29.78,29.85,29.73,29.77,173549.0,25.1702,25.2294,25.128,25.1618,173549.0
2019-11-01 09:35:00,29.77,29.79,29.73,29.75,96603.0,25.1618,25.1787,25.128,25.1449,96603.0
2019-11-01 09:40:00,29.75,29.79,29.69,29.73,69112.0,25.1449,25.1787,25.0941,25.128,69112.0
2019-11-01 09:45:00,29.74,29.74,29.64,29.66,66999.0,25.1364,25.1364,25.0519,25.0688,66999.0
2019-11-01 09:50:00,29.66,29.71,29.63,29.66,64942.0,25.0688,25.111,25.0434,25.0688,64942.0
2019-11-01 09:55:00,29.66,29.71,29.66,29.71,43343.0,25.0688,25.111,25.0688,25.111,43343.0
2019-11-01 10:00:00,29.7,29.84,29.65,29.74,313295.0,25.1026,25.2209,25.0603,25.1364,313295.0
2019-11-01 10:05:00,29.75,29.82,29.74,29.77,60253.0,25.1449,25.204,25.1364,25.1618,60253.0
2019-11-01 10:10:00,29.78,29.86,29.74,29.83,82938.0,25.1702,25.2378,25.1364,25.2125,82938.0
2019-11-01 10:15:00,29.84,29.89,29.82,29.85,29875.0,25.2209,25.2632,25.204,25.2294,29875.0
2019-11-01 10:20:00,29.86,29.88,29.82,29.86,17820.0,25.2378,25.2547,25.204,25.2378,17820.0
2019-11-01 10:25:00,29.85,29.87,29.81,29.82,48091.0,25.2294,25.2463,25.1956,25.204,48091.0
2019-11-01 10:30:00,29.83,29.84,29.77,29.8,130454.0,25.2125,25.2209,25.1618,25.1871,130454.0
2019-11-01 10:35:00,29.8,29.82,29.76,29.77,43784.0,25.1871,25.204,25.1533,25.1618,43784.0
2019-11-01 10:40:00,29.77,29.84,29.77,29.79,50557.0,25.1618,25.2209,25.1618,25.1787,50557.0
2019-11-01 10:45:00,29.8,29.85,29.8,29.83,35353.0,25.1871,25.2294,25.1871,25.2125,35353.0
2019-11-01 10:50:00,29.83,29.86,29.83,29.86,101033.0,25.2125,25.2378,25.2125,25.2378,101033.0
2019-11-01 10:55:00,29.86,29.88,29.84,29.86,36437.0,25.2378,25.2547,25.2209,25.2378,36437.0
2019-11-01 11:00:00,29.86,29.87,29.83,29.83,77182.0,25.2378,25.2463,25.2125,25.2125,77182.0
2019-11-01 11:05:00,29.84,29.84,29.81,29.81,48816.0,25.2209,25.2209,25.1956,25.1956,48816.0
2019-11-01 11:10:00,29.82,29.83,29.81,29.83,41450.0,25.204,25.2125,25.1956,25.2125,41450.0
2019-11-01 11:15:00,29.83,29.83,29.77,29.78,41990.0,25.2125,25.2125,25.1618,25.1702,41990.0
2019-11-01 11:20:00,29.78,29.85,29.75,29.81,350125.0,25.1702,25.2294,25.1449,25.1956,350125.0
2019-11-01 11:25:00,29.82,29.83,29.78,29.81,23521.0,25.204,25.2125,25.1702,25.1956,23521.0
2019-11-01 11:30:00,29.8,29.81,29.79,29.8,34521.0,25.1871,25.1956,25.1787,25.1871,34521.0
2019-11-01 11:35:00,29.8,29.84,29.79,29.82,50111.0,25.1871,25.2209,25.1787,25.204,50111.0
2019-11-01 11:40:00,29.83,29.84,29.81,29.83,25720.0,25.2125,25.2209,25.1956,25.2125,25720.0
2019-11-01 11:45:00,29.83,29.84,29.78,29.78,47217.0,25.2125,25.2209,25.1702,25.1702,47217.0
2019-11-01 11:50:00,29.78,29.79,29.75,29.77,27576.0,25.1702,25.1787,25.1449,25.1618,27576.0
2019-11-01 11:55:00,29.77,29.8,29.76,29.79,27728.0,25.1618,25.1871,25.1533,25.1787,27728.0
2019-11-01 12:00:00,29.79,29.8,29.76,29.76,46533.0,25.1787,25.1871,25.1533,25.1533,46533.0
2019-11-01 12:05:00,29.76,29.77,29.73,29.75,48100.0,25.1533,25.1618,25.128,25.1449,48100.0
2019-11-01 12:10:00,29.74,29.76,29.7,29.7,40872.0,25.1364,25.1533,25.1026,25.1026,40872.0
2019-11-01 12:15:00,29.7,29.73,29.67,29.73,18486.0,25.1026,25.128,25.0772,25.128,18486.0
2019-11-01 12:20:00,29.73,29.77,29.71,29.76,117264.0,25.128,25.1618,25.111,25.1533,117264.0
2019-11-01 12:25:00,29.75,29.8,29.75,29.78,48911.0,25.1449,25.1871,25.1449,25.1702,48911.0
2019-11-01 12:30:00,29.78,29.8,29.77,29.8,174904.0,25.1702,25.1871,25.1618,25.1871,174904.0
2019-11-01 12:35:00,29.8,29.8,29.77,29.77,32992.0,25.1871,25.1871,25.1618,25.1618,32992.0
2019-11-01 12:40:00,29.77,29.78,29.74,29.77,27393.0,25.1618,25.1702,25.1364,25.1618,27393.0
2019-11-01 12:45:00,29.77,29.77,29.73,29.74,31483.0,25.1618,25.1618,25.128,25.1364,31483.0
2019-11-01 12:50:00,29.74,29.77,29.68,29.69,57581.0,25.1364,25.1618,25.0857,25.0941,57581.0
2019-11-01 12:55:00,29.7,29.7,29.64,29.67,44397.0,25.1026,25.1026,25.0519,25.0772,44397.0
2019-11-01 13:00:00,29.66,29.7,29.65,29.67,52348.0,25.0688,25.1026,25.0603,25.0772,52348.0
2019-11-01 13:05:00,29.67,29.7,29.66,29.7,46585.0,25.0772,25.1026,25.0688,25.1026,46585.0
2019-11-01 13:10:00,29.7,29.7,29.66,29.67,25370.0,25.1026,25.1026,25.0688,25.0772,25370.0
2019-11-01 13:15:00,29.67,29.68,29.62,29.66,368134.0,25.0772,25.0857,25.035,25.0688,368134.0
2019-11-01 13:20:00,29.66,29.69,29.66,29.68,65306.0,25.0688,25.0941,25.0688,25.0857,65306.0
2019-11-01 13:25:00,29.69,29.74,29.66,29.74,69769.0,25.0941,25.1364,25.0688,25.1364,69769.0
2019-11-01 13:30:00,29.74,29.74,29.7,29.71,36271.0,25.1364,25.1364,25.1026,25.111,36271.0
2019-11-01 13:35:00,29.72,29.73,29.7,29.73,65651.0,25.1195,25.128,25.1026,25.128,65651.0
2019-11-01 13:40:00,29.73,29.73,29.71,29.73,25129.0,25.128,25.128,25.111,25.128,25129.0
2019-11-01 13:45:00,29.73,29.74,29.72,29.72,32920.0,25.128,25.1364,25.1195,25.1195,32920.0
2019-11-01 13:50:00,29.73,29.73,29.72,29.73,18273.0,25.128,25.128,25.1195,25.128,18273.0
2019-11-01 13:55:00,29.73,29.75,29.7,29.74,43316.0,25.128,25.1449,25.1026,25.1364,43316.0
2019-11-01 14:00:00,29.75,29.76,29.73,29.76,28194.0,25.1449,25.1533,25.128,25.1533,28194.0
2019-11-01 14:05:00,29.75,29.76,29.73,29.73,15752.0,25.1449,25.1533,25.128,25.128,15752.0
2019-11-01 14:10:00,29.73,29.74,29.73,29.73,28636.0,25.128,25.1364,25.128,25.128,28636.0
2019-11-01 14:15:00,29.74,29.74,29.72,29.73,41007.0,25.1364,25.1364,25.1195,25.128,41007.0
2019-11-01 14:20:00,29.73,29.74,29.69,29.69,35225.0,25.128,25.1364,25.0941,25.0941,35225.0
2019-11-01 14:25:00,29.68,29.74,29.68,29.73,29817.0,25.0857,25.1364,25.0857,25.128,29817.0
2019-11-01 14:30:00,29.74,29.75,29.73,29.73,17458.0,25.1364,25.1449,25.128,25.128,17458.0
2019-11-01 14:35:00,29.73,29.76,29.72,29.73,33867.0,25.128,25.1533,25.1195,25.128,33867.0
2019-11-01 14:40:00,29.73,29.76,29.72,29.76,118762.0,25.128,25.1533,25.1195,25.1533,118762.0
2019-11-01 14:45:00,29.76,29.76,29.72,29.73,45978.0,25.1533,25.1533,25.1195,25.128,45978.0
2019-11-01 14:50:00,29.72,29.72,29.66,29.7,41746.0,25.1195,25.1195,25.0688,25.1026,41746.0
2019-11-01 14:55:00,29.7,29.71,29.68,29.69,32614.0,25.1026,25.111,25.0857,25.0941,32614.0
2019-11-01 15:00:00,29.69,29.7,29.67,29.68,21076.0,25.0941,25.1026,25.0772,25.0857,21076.0
2019-11-01 15:05:00,29.67,29.7,29.67,29.7,30307.0,25.0772,25.1026,25.0772,25.1026,30307.0
2019-11-01 15:10:00,29.7,29.7,29.68,29.68,29746.0,25.1026,25.1026,25.0857,25.0857,29746.0
2019-11-01 15:15:00,29.69,29.7,29.66,29.66,43013.0,25.0941,25.1026,25.0688,25.0688,43013.0
2019-11-01 15:20:00,29.66,29.66,29.63,29.64,41561.0,25.0688,25.0688,25.0434,25.0519,41561.0
2019-11-01 15:25:00,29.64,29.65,29.63,29.65,51851.0,25.0519,25.0603,25.0434,25.0603,51851.0
2019-11-01 15:30:00,29.64,29.68,29.63,29.65,98174.0,25.0519,25.0857,25.0434,25.0603,98174.0
2019-11-01 15:35:00,29.65,29.67,29.64,29.64,78287.0,25.0603,25.0772,25.0519,25.0519,78287.0
2019-11-01 15:40:00,29.64,29.64,29.59,29.6,151952.0,25.0519,25.0519,25.0096,25.0181,151952.0
2019-11-01 15:45:00,29.61,29.61,29.55,29.55,187975.0,25.0265,25.0265,24.9758,24.9758,187975.0
2019-11-01 15:50:00,29.55,29.6,29.54,29.6,274738.0,24.9758,25.0181,24.9674,25.0181,274738.0
2019-11-01 15:55:00,29.6,29.6,29.52,29.57,667221.0,25.0181,25.0181,24.9505,24.9927,667221.0
2019-11-04 09:30:00,29.71,29.89,29.71,29.85,136437.0,25.111,25.2632,25.111,25.2294,136437.0
2019-11-04 09:35:00,29.85,29.9,29.78,29.83,81607.0,25.2294,25.2716,25.1702,25.2125,81607.0
2019-11-04 09:40:00,29.83,30.06,29.83,30.04,162631.0,25.2125,25.4069,25.2125,25.39,162631.0
2019-11-04 09:45:00,30.04,30.04,29.98,30.02,83054.0,25.39,25.39,25.3393,25.3731,83054.0
2019-11-04 09:50:00,30.03,30.04,29.97,30.03,61483.0,25.3815,25.39,25.3308,25.3815,61483.0
2019-11-04 09:55:00,30.03,30.04,29.98,30.03,57508.0,25.3815,25.39,25.3393,25.3815,57508.0
2019-11-04 10:00:00,30.03,30.08,29.94,29.95,91685.0,25.3815,25.4238,25.3054,25.3139,91685.0
2019-11-04 10:05:00,29.95,30.0,29.94,30.0,37521.0,25.3139,25.3562,25.3054,25.3562,37521.0
2019-11-04 10:10:00,30.0,30.06,29.99,30.05,52340.0,25.3562,25.4069,25.3477,25.3984,52340.0
2019-11-04 10:15:00,30.05,30.11,30.05,30.08,36508.0,25.3984,25.4491,25.3984,25.4238,36508.0
2019-11-04 10:20:00,30.07,30.11,30.06,30.08,26367.0,25.4153,25.4491,25.4069,25.4238,26367.0
2019-11-04 10:25:00,30.08,30.16,30.08,30.14,45024.0,25.4238,25.4914,25.4238,25.4745,45024.0
2019-11-04 10:30:00,30.14,30.16,30.11,30.14,36405.0,25.4745,25.4914,25.4491,25.4745,36405.0
2019-11-04 10:35:00,30.14,30.14,30.06,30.07,32720.0,25.4745,25.4745,25.4069,25.4153,32720.0
2019-11-04 10:40:00,30.07,30.11,30.06,30.11,84103.0,25.4153,25.4491,25.4069,25.4491,84103.0
2019-11-04 10:45:00,30.11,30.14,30.09,30.1,54030.0,25.4491,25.4745,25.4322,25.4407,54030.0
2019-11-04 10:50:00,30.1,30.11,30.02,30.03,39728.0,25.4407,25.4491,25.3731,25.3815,39728.0
2019-11-04 10:55:00,30.03,30.04,29.96,29.99,45344.0,25.3815,25.39,25.3223,25.3477,45344.0
2019-11-04 11:00:00,29.99,30.05,29.97,30.04,32159.0,25.3477,25.3984,25.3308,25.39,32159.0
2019-11-04 11:05:00,30.04,30.05,30.03,30.05,19763.0,25.39,25.3984,25.3815,25.3984,19763.0
2019-11-04 11:10:00,30.04,30.12,30.03,30.12,94087.0,25.39,25.4576,25.3815,25.4576,94087.0
2019-11-04 11:15:00,30.11,30.15,30.11,30.12,76187.0,25.4491,25.4829,25.4491,25.4576,76187.0
2019-11-04 11:20:00,30.12,30.12,30.07,30.09,25071.0,25.4576,25.4576,25.4153,25.4322,25071.0
2019-11-04 11:25:00,30.09,30.12,30.08,30.09,64661.0,25.4322,25.4576,25.4238,25.4322,64661.0
2019-11-04 11:30:00,30.1,30.1,30.07,30.08,40535.0,25.4407,25.4407,25.4153,25.4238,40535.0
2019-11-04 11:35:00,30.08,30.08,30.06,30.08,65486.0,25.4238,25.4238,25.4069,25.4238,65486.0
2019-11-04 11:40:00,30.08,30.1,30.06,30.1,25759.0,25.4238,25.4407,25.4069,25.4407,25759.0
2019-11-04 11:45:00,30.1,30.11,30.09,30.11,20600.0,25.4407,25.4491,25.4322,25.4491,20600.0
2019-11-04 11:50:00,30.11,30.11,30.07,30.08,20915.0,25.4491,25.4491,25.4153,25.4238,20915.0
2019-11-04 11:55:00,30.08,30.09,30.02,30.03,18028.0,25.4238,25.4322,25.3731,25.3815,18028.0
2019-11-04 12:00:00,30.03,30.06,30.03,30.04,20709.0,25.3815,25.4069,25.3815,25.39,20709.0
2019-11-04 12:05:00,30.04,30.06,30.04,30.06,19629.0,25.39,25.4069,25.39,25.4069,19629.0
2019-11-04 12:10:00,30.06,30.08,30.05,30.06,22167.0,25.4069,25.4238,25.3984,25.4069,22167.0
2019-11-04 12:15:00,30.07,30.09,30.06,30.06,21440.0,25.4153,25.4322,25.4069,25.4069,21440.0
2019-11-04 12:20:00,30.06,30.08,30.05,30.05,16489.0,25.4069,25.4238,25.3984,25.3984,16489.0
2019-11-04 12:25:00,30.05,30.06,30.01,30.03,19102.0,25.3984,25.4069,25.3646,25.3815,19102.0
2019-11-04 12:30:00,30.03,30.03,30.01,30.01,17764.0,25.3815,25.3815,25.3646,25.3646,17764.0
2019-11-04 12:35:00,30.02,30.02,30.0,30.02,26750.0,25.3731,25.3731,25.3562,25.3731,26750.0
2019-11-04 12:40:00,30.02,30.07,30.01,30.07,33263.0,25.3731,25.4153,25.3646,25.4153,33263.0
2019-11-04 12:45:00,30.07,30.08,30.05,30.06,52994.0,25.4153,25.4238,25.3984,25.4069,52994.0
2019-11-04 12:50:00,30.07,30.1,30.06,30.09,24724.0,25.4153,25.4407,25.4069,25.4322,24724.0
2019-11-04 12:55:00,30.09,30.09,30.06,30.07,24187.0,25.4322,25.4322,25.4069,25.4153,24187.0
2019-11-04 13:00:00,30.07,30.08,30.05,30.07,12177.0,25.4153,25.4238,25.3984,25.4153,12177.0
2019-11-04 13:05:00,30.07,30.07,30.05,30.06,14197.0,25.4153,25.4153,25.3984,25.4069,14197.0
2019-11-04 13:10:00,30.05,30.06,30.04,30.05,12287.0,25.3984,25.4069,25.39,25.3984,12287.0
2019-11-04 13:15:00,30.05,30.08,30.04,30.07,17576.0,25.3984,25.4238,25.39,25.4153,17576.0
2019-11-04 13:20:00,30.07,30.09,30.07,30.07,16939.0,25.4153,25.4322,25.4153,25.4153,16939.0
2019-11-04 13:25:00,30.08,30.09,30.07,30.09,13377.0,25.4238,25.4322,25.4153,25.4322,13377.0
2019-11-04 13:30:00,30.09,30.09,30.06,30.08,26002.0,25.4322,25.4322,25.4069,25.4238,26002.0
2019-11-04 13:35:00,30.09,30.09,30.07,30.08,15040.0,25.4322,25.4322,25.4153,25.4238,15040.0
2019-11-04 13:40:00,30.08,30.12,30.07,30.12,54100.0,25.4238,25.4576,25.4153,25.4576,54100.0
2019-11-04 13:45:00,30.12,30.12,30.06,30.09,32865.0,25.4576,25.4576,25.4069,25.4322,32865.0
2019-11-04 13:50:00,30.09,30.1,30.09,30.09,13004.0,25.4322,25.4407,25.4322,25.4322,13004.0
2019-11-04 13:55:00,30.09,30.1,30.08,30.09,19456.0,25.4322,25.4407,25.4238,25.4322,19456.0
2019-11-04 14:00:00,30.09,30.11,30.08,30.09,33261.0,25.4322,25.4491,25.4238,25.4322,33261.0
2019-11-04 14:05:00,30.09,30.09,30.05,30.05,36561.0,25.4322,25.4322,25.3984,25.3984,36561.0
2019-11-04 14:10:00,30.05,30.06,30.04,30.04,20842.0,25.3984,25.4069,25.39,25.39,20842.0
2019-11-04 14:15:00,30.05,30.05,30.03,30.04,37572.0,25.3984,25.3984,25.3815,25.39,37572.0
2019-11-04 14:20:00,30.04,30.08,30.04,30.07,31026.0,25.39,25.4238,25.39,25.4153,31026.0
2019-11-04 14:25:00,30.07,30.08,30.06,30.07,39201.0,25.4153,25.4238,25.4069,25.4153,39201.0
2019-11-04 14:30:00,30.06,30.07,30.06,30.06,13893.0,25.4069,25.4153,25.4069,25.4069,13893.0
2019-11-04 14:35:00,30.06,30.07,30.04,30.05,44209.0,25.4069,25.4153,25.39,25.3984,44209.0
2019-11-04 14:40:00,30.05,30.06,30.03,30.04,34390.0,25.3984,25.4069,25.3815,25.39,34390.0
2019-11-04 14:45:00,30.05,30.05,30.03,30.04,20001.0,25.3984,25.3984,25.3815,25.39,20001.0
2019-11-04 14:50:00,30.03,30.05,30.02,30.05,27643.0,25.3815,25.3984,25.3731,25.3984,27643.0
2019-11-04 14:55:00,30.05,30.08,30.04,30.07,27423.0,25.3984,25.4238,25.39,25.4153,27423.0
2019-11-04 15:00:00,30.07,30.08,30.02,30.02,40702.0,25.4153,25.4238,25.3731,25.3731,40702.0
2019-11-04 15:05:00,30.02,30.03,30.01,30.02,27810.0,25.3731,25.3815,25.3646,25.3731,27810.0
2019-11-04 15:10:00,30.01,30.02,29.98,29.98,32878.0,25.3646,25.3731,25.3393,25.3393,32878.0
2019-11-04 15:15:00,29.99,30.01,29.97,30.0,87594.0,25.3477,25.3646,25.3308,25.3562,87594.0
2019-11-04 15:20:00,29.99,30.04,29.98,30.04,32683.0,25.3477,25.39,25.3393,25.39,32683.0
2019-11-04 15:25:00,30.03,30.04,30.0,30.03,37068.0,25.3815,25.39,25.3562,25.3815,37068.0
2019-11-04 15:30:00,30.03,30.04,29.99,29.99,108559.0,25.3815,25.39,25.3477,25.3477,108559.0
2019-11-04 15:35:00,30.0,30.03,29.98,30.01,61392.0,25.3562,25.3815,25.3393,25.3646,61392.0
2019-11-04 15:40:00,30.01,30.03,30.0,30.01,70212.0,25.3646,25.3815,25.3562,25.3646,70212.0
2019-11-04 15:45:00,30.01,30.02,29.99,30.0,70455.0,25.3646,25.3731,25.3477,25.3562,70455.0
2019-11-04 15:50:00,30.0,30.05,29.99,30.05,225424.0,25.3562,25.3984,25.3477,25.3984,225424.0
2019-11-04 15:55:00,30.05,30.07,30.04,30.07,201969.0,25.3984,25.4153,25.39,25.4153,201969.0
2019-11-05 09:30:00,30.12,30.13,29.99,30.0,133573.0,25.4576,25.466,25.3477,25.3562,133573.0
2019-11-05 09:35:00,30.0,30.03,29.88,29.89,63588.0,25.3562,25.3815,25.2547,25.2632,63588.0
2019-11-05 09:40:00,29.88,29.99,29.88,29.94,62355.0,25.2547,25.3477,25.2547,25.3054,62355.0
2019-11-05 09:45:00,29.94,30.01,29.91,30.01,37904.0,25.3054,25.3646,25.2801,25.3646,37904.0
2019-11-05 09:50:00,30.01,30.04,29.98,30.02,92752.0,25.3646,25.39,25.3393,25.3731,92752.0
2019-11-05 09:55:00,30.02,30.05,30.0,30.01,54233.0,25.3731,25.3984,25.3562,25.3646,54233.0
2019-11-05 10:00:00,30.02,30.2,30.02,30.16,83781.0,25.3731,25.5252,25.3731,25.4914,83781.0
2019-11-05 10:05:00,30.15,30.19,30.14,30.18,30477.0,25.4829,25.5167,25.4745,25.5083,30477.0
2019-11-05 10:10:00,30.19,30.22,30.17,30.22,38681.0,25.5167,25.5421,25.4998,25.5421,38681.0
2019-11-05 10:15:00,30.21,30.3,30.18,30.3,34601.0,25.5336,25.6097,25.5083,25.6097,34601.0
2019-11-05 10:20:00,30.3,30.3,30.21,30.22,24172.0,25.6097,25.6097,25.5336,25.5421,24172.0
2019-11-05 10:25:00,30.21,30.22,30.17,30.18,22033.0,25.5336,25.5421,25.4998,25.5083,22033.0
2019-11-05 10:30:00,30.19,30.21,30.17,30.17,18492.0,25.5167,25.5336,25.4998,25.4998,18492.0
2019-11-05 10:35:00,30.18,30.19,30.13,30.14,21703.0,25.5083,25.5167,25.466,25.4745,21703.0
2019-11-05 10:40:00,30.13,30.18,30.12,30.15,40857.0,25.466,25.5083,25.4576,25.4829,40857.0
2019-11-05 10:45:00,30.15,30.17,30.13,30.17,20669.0,25.4829,25.4998,25.466,25.4998,20669.0
2019-11-05 10:50:00,30.17,30.21,30.17,30.19,38410.0,25.4998,25.5336,25.4998,25.5167,38410.0
2019-11-05 10:55:00,30.19,30.22,30.18,30.19,21879.0,25.5167,25.5421,25.5083,25.5167,21879.0
2019-11-05 11:00:00,30.2,30.27,30.2,30.27,38459.0,25.5252,25.5844,25.5252,25.5844,38459.0
2019-11-05 11:05:00,30.26,30.33,30.26,30.32,29833.0,25.5759,25.6351,25.5759,25.6266,29833.0
2019-11-05 11:10:00,30.32,30.35,30.31,30.34,23601.0,25.6266,25.652,25.6182,25.6435,23601.0
2019-11-05 11:15:00,30.34,30.37,30.3,30.3,41086.0,25.6435,25.6689,25.6097,25.6097,41086.0
2019-11-05 11:20:00,30.31,30.35,30.29,30.3,50557.0,25.6182,25.652,25.6013,25.6097,50557.0
2019-11-05 11:25:00,30.3,30.31,30.24,30.26,35280.0,25.6097,25.6182,25.559,25.5759,35280.0
2019-11-05 11:30:00,30.25,30.29,30.25,30.29,16271.0,25.5675,25.6013,25.5675,25.6013,16271.0
2019-11-05 11:35:00,30.28,30.3,30.26,30.27,24183.0,25.5928,25.6097,25.5759,25.5844,24183.0
2019-11-05 11:40:00,30.26,30.28,30.24,30.27,28812.0,25.5759,25.5928,25.559,25.5844,28812.0
2019-11-05 11:45:00,30.27,30.28,30.25,30.27,25651.0,25.5844,25.5928,25.5675,25.5844,25651.0
2019-11-05 11:50:00,30.27,30.27,30.24,30.24,27087.0,25.5844,25.5844,25.559,25.559,27087.0
2019-11-05 11:55:00,30.24,30.27,30.24,30.27,19596.0,25.559,25.5844,25.559,25.5844,19596.0
2019-11-05 12:00:00,30.27,30.29,30.25,30.26,32881.0,25.5844,25.6013,25.5675,25.5759,32881.0
2019-11-05 12:05:00,30.26,30.26,30.24,30.26,14091.0,25.5759,25.5759,25.559,25.5759,14091.0
2019-11-05 12:10:00,30.26,30.26,30.22,30.23,39400.0,25.5759,25.5759,25.5421,25.5506,39400.0
2019-11-05 12:15:00,30.22,30.24,30.22,30.22,19543.0,25.5421,25.559,25.5421,25.5421,19543.0
2019-11-05 12:20:00,30.23,30.25,30.21,30.21,32530.0,25.5506,25.5675,25.5336,25.5336,32530.0
2019-11-05 12:25:00,30.21,30.23,30.17,30.21,66213.0,25.5336,25.5506,25.4998,25.5336,66213.0
2019-11-05 12:30:00,30.21,30.21,30.18,30.2,15538.0,25.5336,25.5336,25.5083,25.5252,15538.0
2019-11-05 12:35:00,30.2,30.21,30.19,30.19,7999.0,25.5252,25.5336,25.5167,25.5167,7999.0
2019-11-05 12:40:00,30.2,30.21,30.18,30.19,57205.0,25.5252,25.5336,25.5083,25.5167,57205.0
2019-11-05 12:45:00,30.2,30.22,30.19,30.21,23090.0,25.5252,25.5421,25.5167,25.5336,23090.0
2019-11-05 12:50:00,30.21,30.21,30.18,30.18,15980.0,25.5336,25.5336,25.5083,25.5083,15980.0
2019-11-05 12:55:00,30.19,30.19,30.18,30.19,7820.0,25.5167,25.5167,25.5083,25.5167,7820.0
2019-11-05 13:00:00,30.18,30.19,30.17,30.19,10281.0,25.5083,25.5167,25.4998,25.5167,10281.0
2019-11-05 13:05:00,30.19,30.21,30.18,30.2,12888.0,25.5167,25.5336,25.5083,25.5252,12888.0
2019-11-05 13:10:00,30.21,30.21,30.19,30.19,38163.0,25.5336,25.5336,25.5167,25.5167,38163.0
2019-11-05 13:15:00,30.19,30.2,30.19,30.2,8275.0,25.5167,25.5252,25.5167,25.5252,8275.0
2019-11-05 13:20:00,30.2,30.21,30.18,30.2,45082.0,25.5252,25.5336,25.5083,25.5252,45082.0
2019-11-05 13:25:00,30.2,30.21,30.19,30.21,32616.0,25.5252,25.5336,25.5167,25.5336,32616.0
2019-11-05 13:30:00,30.21,30.28,30.19,30.27,58690.0,25.5336,25.5928,25.5167,25.5844,58690.0
2019-11-05 13:35:00,30.27,30.28,30.25,30.26,27440.0,25.5844,25.5928,25.5675,25.5759,27440.0
2019-11-05 13:40:00,30.26,30.26,30.25,30.26,5179.0,25.5759,25.5759,25.5675,25.5759,5179.0
2019-11-05 13:45:00,30.26,30.26,30.24,30.26,17762.0,25.5759,25.5759,25.559,25.5759,17762.0
2019-11-05 13:50:00,30.26,30.29,30.24,30.26,57876.0,25.5759,25.6013,25.559,25.5759,57876.0
2019-11-05 13:55:00,30.25,30.3,30.22,30.3,114143.0,25.5675,25.6097,25.5421,25.6097,114143.0
2019-11-05 14:00:00,30.31,30.31,30.23,30.23,38787.0,25.6182,25.6182,25.5506,25.5506,38787.0
2019-11-05 14:05:00,30.23,30.25,30.19,30.24,79001.0,25.5506,25.5675,25.5167,25.559,79001.0
2019-11-05 14:10:00,30.25,30.26,30.23,30.23,16854.0,25.5675,25.5759,25.5506,25.5506,16854.0
2019-11-05 14:15:00,30.23,30.25,30.23,30.24,14689.0,25.5506,25.5675,25.5506,25.559,14689.0
2019-11-05 14:20:00,30.24,30.24,30.22,30.22,12439.0,25.559,25.559,25.5421,25.5421,12439.0
2019-11-05 14:25:00,30.22,30.22,30.21,30.22,9957.0,25.5421,25.5421,25.5336,25.5421,9957.0
2019-11-05 14:30:00,30.21,30.23,30.21,30.22,17697.0,25.5336,25.5506,25.5336,25.5421,17697.0
2019-11-05 14:35:00,30.21,30.23,30.2,30.2,21150.0,25.5336,25.5506,25.5252,25.5252,21150.0
2019-11-05 14:40:00,30.2,30.21,30.2,30.2,19055.0,25.5252,25.5336,25.5252,25.5252,19055.0
2019-11-05 14:45:00,30.2,30.21,30.17,30.19,31603.0,25.5252,25.5336,25.4998,25.5167,31603.0
2019-11-05 14:50:00,30.19,30.19,30.17,30.19,16674.0,25.5167,25.5167,25.4998,25.5167,16674.0
2019-11-05 14:55:00,30.19,30.24,30.18,30.22,24957.0,25.5167,25.559,25.5083,25.5421,24957.0
2019-11-05 15:00:00,30.22,30.23,30.19,30.21,23235.0,25.5421,25.5506,25.5167,25.5336,23235.0
2019-11-05 15:05:00,30.21,30.21,30.17,30.19,27266.0,25.5336,25.5336,25.4998,25.5167,27266.0
2019-11-05 15:10:00,30.2,30.2,30.18,30.19,20215.0,25.5252,25.5252,25.5083,25.5167,20215.0
2019-11-05 15:15:00,30.18,30.18,30.15,30.15,29317.0,25.5083,25.5083,25.4829,25.4829,29317.0
2019-11-05 15:20:00,30.15,30.18,30.14,30.15,59812.0,25.4829,25.5083,25.4745,25.4829,59812.0
2019-11-05 15:25:00,30.15,30.15,30.11,30.12,43500.0,25.4829,25.4829,25.4491,25.4576,43500.0
2019-11-05 15:30:00,30.12,30.12,30.08,30.09,109366.0,25.4576,25.4576,25.4238,25.4322,109366.0
2019-11-05 15:35:00,30.1,30.15,30.09,30.14,84246.0,25.4407,25.4829,25.4322,25.4745,84246.0
2019-11-05 15:40:00,30.14,30.15,30.11,30.12,50254.0,25.4745,25.4829,25.4491,25.4576,50254.0
2019-11-05 15:45:00,30.11,30.12,30.08,30.09,80745.0,25.4491,25.4576,25.4238,25.4322,80745.0
2019-11-05 15:50:00,30.08,30.1,30.07,30.09,114567.0,25.4238,25.4407,25.4153,25.4322,114567.0
2019-11-05 15:55:00,30.09,30.09,30.04,30.06,236624.0,25.4322,25.4322,25.39,25.4069,236624.0
2019-11-06 09:30:00,29.99,30.05,29.9,29.9,99345.0,25.3477,25.3984,25.2716,25.2716,99345.0
2019-11-06 09:35:00,29.91,29.96,29.84,29.96,49245.0,25.2801,25.3223,25.2209,25.3223,49245.0
2019-11-06 09:40:00,29.95,29.99,29.91,29.97,26307.0,25.3139,25.3477,25.2801,25.3308,26307.0
2019-11-06 09:45:00,29.98,29.98,29.88,29.9,19368.0,25.3393,25.3393,25.2547,25.2716,19368.0
2019-11-06 09:50:00,29.89,29.94,29.87,29.9,21274.0,25.2632,25.3054,25.2463,25.2716,21274.0
2019-11-06 09:55:00,29.89,30.0,29.88,30.0,13791.0,25.2632,25.3562,25.2547,25.3562,13791.0
2019-11-06 10:00:00,29.99,30.05,29.98,30.01,32130.0,25.3477,25.3984,25.3393,25.3646,32130.0
2019-11-06 10:05:00,30.01,30.06,30.0,30.03,29897.0,25.3646,25.4069,25.3562,25.3815,29897.0
2019-11-06 10:10:00,30.04,30.11,30.03,30.08,35029.0,25.39,25.4491,25.3815,25.4238,35029.0
2019-11-06 10:15:00,30.07,30.07,29.95,29.96,50563.0,25.4153,25.4153,25.3139,25.3223,50563.0
2019-11-06 10:20:00,29.95,29.97,29.92,29.93,12751.0,25.3139,25.3308,25.2885,25.297,12751.0
2019-11-06 10:25:00,29.94,29.94,29.86,29.86,24476.0,25.3054,25.3054,25.2378,25.2378,24476.0
2019-11-06 10:30:00,29.86,29.86,29.8,29.84,34580.0,25.2378,25.2378,25.1871,25.2209,34580.0
2019-11-06 10:35:00,29.84,29.89,29.84,29.88,16397.0,25.2209,25.2632,25.2209,25.2547,16397.0
2019-11-06 10:40:00,29.88,29.92,29.88,29.91,14629.0,25.2547,25.2885,25.2547,25.2801,14629.0
2019-11-06 10:45:00,29.91,29.91,29.87,29.87,12722.0,25.2801,25.2801,25.2463,25.2463,12722.0
2019-11-06 10:50:00,29.86,29.88,29.84,29.88,20361.0,25.2378,25.2547,25.2209,25.2547,20361.0
2019-11-06 10:55:00,29.88,29.91,29.87,29.9,21929.0,25.2547,25.2801,25.2463,25.2716,21929.0
2019-11-06 11:00:00,29.9,29.95,29.9,29.95,16465.0,25.2716,25.3139,25.2716,25.3139,16465.0
2019-11-06 11:05:00,29.95,29.97,29.94,29.95,15791.0,25.3139,25.3308,25.3054,25.3139,15791.0
2019-11-06 11:10:00,29.95,29.95,29.92,29.93,20405.0,25.3139,25.3139,25.2885,25.297,20405.0
2019-11-06 11:15:00,29.92,29.95,29.9,29.94,15375.0,25.2885,25.3139,25.2716,25.3054,15375.0
2019-11-06 11:20:00,29.95,29.95,29.92,29.92,13818.0,25.3139,25.3139,25.2885,25.2885,13818.0
2019-11-06 11:25:00,29.92,29.94,29.91,29.92,21662.0,25.2885,25.3054,25.2801,25.2885,21662.0
2019-11-06 11:30:00,29.92,29.98,29.92,29.98,13778.0,25.2885,25.3393,25.2885,25.3393,13778.0
2019-11-06 11:35:00,29.98,29.98,29.96,29.98,15520.0,25.3393,25.3393,25.3223,25.3393,15520.0
2019-11-06 11:40:00,29.97,30.04,29.89,29.9,63368.0,25.3308,25.39,25.2632,25.2716,63368.0
2019-11-06 11:45:00,29.91,29.97,29.87,29.91,42943.0,25.2801,25.3308,25.2463,25.2801,42943.0
2019-11-06 11:50:00,29.9,29.9,29.84,29.84,17697.0,25.2716,25.2716,25.2209,25.2209,17697.0
2019-11-06 11:55:00,29.84,29.86,29.83,29.86,25194.0,25.2209,25.2378,25.2125,25.2378,25194.0
2019-11-06 12:00:00,29.86,29.89,29.85,29.88,19487.0,25.2378,25.2632,25.2294,25.2547,19487.0
2019-11-06 12:05:00,29.87,29.9,29.86,29.86,38393.0,25.2463,25.2716,25.2378,25.2378,38393.0
2019-11-06 12:10:00,29.87,29.87,29.82,29.83,12664.0,25.2463,25.2463,25.204,25.2125,12664.0
2019-11-06 12:15:00,29.82,29.83,29.81,29.83,17700.0,25.204,25.2125,25.1956,25.2125,17700.0
2019-11-06 12:20:00,29.82,29.85,29.82,29.84,17153.0,25.204,25.2294,25.204,25.2209,17153.0
2019-11-06 12:25:00,29.85,29.85,29.81,29.82,17091.0,25.2294,25.2294,25.1956,25.204,17091.0
2019-11-06 12:30:00,29.83,29.85,29.82,29.82,17791.0,25.2125,25.2294,25.204,25.204,17791.0
2019-11-06 12:35:00,29.83,29.86,29.82,29.84,11526.0,25.2125,25.2378,25.204,25.2209,11526.0
2019-11-06 12:40:00,29.85,29.85,29.82,29.83,12470.0,25.2294,25.2294,25.204,25.2125,12470.0
2019-11-06 12:45:00,29.83,29.84,29.82,29.84,15416.0,25.2125,25.2209,25.204,25.2209,15416.0
2019-11-06 12:50:00,29.84,29.84,29.79,29.79,46173.0,25.2209,25.2209,25.1787,25.1787,46173.0
2019-11-06 12:55:00,29.79,29.86,29.79,29.86,10770.0,25.1787,25.2378,25.1787,25.2378,10770.0
2019-11-06 13:00:00,29.86,29.87,29.84,29.86,25054.0,25.2378,25.2463,25.2209,25.2378,25054.0
2019-11-06 13:05:00,29.86,29.86,29.82,29.82,11874.0,25.2378,25.2378,25.204,25.204,11874.0
2019-11-06 13:10:00,29.82,29.84,29.82,29.84,7614.0,25.204,25.2209,25.204,25.2209,7614.0
2019-11-06 13:15:00,29.84,29.86,29.83,29.86,9481.0,25.2209,25.2378,25.2125,25.2378,9481.0
2019-11-06 13:20:00,29.85,29.89,29.85,29.87,18984.0,25.2294,25.2632,25.2294,25.2463,18984.0
2019-11-06 13:25:00,29.87,29.87,29.85,29.86,18976.0,25.2463,25.2463,25.2294,25.2378,18976.0
2019-11-06 13:30:00,29.87,29.87,29.84,29.87,13592.0,25.2463,25.2463,25.2209,25.2463,13592.0
2019-11-06 13:35:00,29.87,29.88,29.87,29.88,8678.0,25.2463,25.2547,25.2463,25.2547,8678.0
2019-11-06 13:40:00,29.88,29.9,29.86,29.88,16153.0,25.2547,25.2716,25.2378,25.2547,16153.0
2019-11-06 13:45:00,29.89,29.89,29.86,29.87,13769.0,25.2632,25.2632,25.2378,25.2463,13769.0
2019-11-06 13:50:00,29.87,29.89,29.87,29.89,8403.0,25.2463,25.2632,25.2463,25.2632,8403.0
2019-11-06 13:55:00,29.89,29.92,29.88,29.91,15108.0,25.2632,25.2885,25.2547,25.2801,15108.0
2019-11-06 14:00:00,29.92,29.93,29.88,29.88,16093.0,25.2885,25.297,25.2547,25.2547,16093.0
2019-11-06 14:05:00,29.89,29.9,29.88,29.89,12232.0,25.2632,25.2716,25.2547,25.2632,12232.0
2019-11-06 14:10:00,29.89,29.89,29.87,29.88,13761.0,25.2632,25.2632,25.2463,25.2547,13761.0
2019-11-06 14:15:00,29.88,29.89,29.86,29.88,16311.0,25.2547,25.2632,25.2378,25.2547,16311.0
2019-11-06 14:20:00,29.88,29.88,29.84,29.86,27116.0,25.2547,25.2547,25.2209,25.2378,27116.0
2019-11-06 14:25:00,29.86,29.89,29.86,29.89,13201.0,25.2378,25.2632,25.2378,25.2632,13201.0
2019-11-06 14:30:00,29.88,29.9,29.86,29.86,15341.0,25.2547,25.2716,25.2378,25.2378,15341.0
2019-11-06 14:35:00,29.87,29.87,29.85,29.87,17660.0,25.2463,25.2463,25.2294,25.2463,17660.0
2019-11-06 14:40:00,29.87,29.9,29.86,29.87,22355.0,25.2463,25.2716,25.2378,25.2463,22355.0
2019-11-06 14:45:00,29.88,29.88,29.86,29.88,16004.0,25.2547,25.2547,25.2378,25.2547,16004.0
2019-11-06 14:50:00,29.87,29.89,29.87,29.88,15669.0,25.2463,25.2632,25.2463,25.2547,15669.0
2019-11-06 14:55:00,29.87,29.88,29.86,29.88,18300.0,25.2463,25.2547,25.2378,25.2547,18300.0
2019-11-06 15:00:00,29.88,29.88,29.84,29.85,18374.0,25.2547,25.2547,25.2209,25.2294,18374.0
2019-11-06 15:05:00,29.85,29.85,29.82,29.84,20701.0,25.2294,25.2294,25.204,25.2209,20701.0
2019-11-06 15:10:00,29.84,29.86,29.83,29.84,14538.0,25.2209,25.2378,25.2125,25.2209,14538.0
2019-11-06 15:15:00,29.84,29.84,29.82,29.84,20981.0,25.2209,25.2209,25.204,25.2209,20981.0
2019-11-06 15:20:00,29.84,29.85,29.83,29.85,20878.0,25.2209,25.2294,25.2125,25.2294,20878.0
2019-11-06 15:25:00,29.85,29.85,29.83,29.83,16875.0,25.2294,25.2294,25.2125,25.2125,16875.0
2019-11-06 15:30:00,29.83,29.84,29.8,29.82,33051.0,25.2125,25.2209,25.1871,25.204,33051.0
2019-11-06 15:35:00,29.82,29.85,29.81,29.83,38001.0,25.204,25.2294,25.1956,25.2125,38001.0
2019-11-06 15:40:00,29.83,29.83,29.81,29.81,24930.0,25.2125,25.2125,25.1956,25.1956,24930.0
2019-11-06 15:45:00,29.81,29.82,29.8,29.81,42592.0,25.1956,25.204,25.1871,25.1956,42592.0
2019-11-06 15:50:00,29.8,29.82,29.78,29.79,99766.0,25.1871,25.204,25.1702,25.1787,99766.0
2019-11-06 15:55:00,29.8,29.86,29.79,29.84,257469.0,25.1871,25.2378,25.1787,25.2209,257469.0
2019-11-07 09:30:00,30.1,30.25,30.1,30.13,113857.0,25.4407,25.5675,25.4407,25.466,113857.0
2019-11-07 09:35:00,30.13,30.26,30.13,30.22,27526.0,25.466,25.5759,25.466,25.5421,27526.0
2019-11-07 09:40:00,30.23,30.3,30.19,30.21,45264.0,25.5506,25.6097,25.5167,25.5336,45264.0
2019-11-07 09:45:00,30.21,30.21,30.15,30.21,42578.0,25.5336,25.5336,25.4829,25.5336,42578.0
2019-11-07 09:50:00,30.21,30.21,30.16,30.18,61208.0,25.5336,25.5336,25.4914,25.5083,61208.0
2019-11-07 09:55:00,30.17,30.22,30.15,30.17,60278.0,25.4998,25.5421,25.4829,25.4998,60278.0
2019-11-07 10:00:00,30.18,30.19,30.12,30.19,55609.0,25.5083,25.5167,25.4576,25.5167,55609.0
2019-11-07 10:05:00,30.19,30.19,30.14,30.15,53635.0,25.5167,25.5167,25.4745,25.4829,53635.0
2019-11-07 10:10:00,30.14,30.2,30.14,30.2,37003.0,25.4745,25.5252,25.4745,25.5252,37003.0
2019-11-07 10:15:00,30.2,30.2,30.16,30.18,22050.0,25.5252,25.5252,25.4914,25.5083,22050.0
2019-11-07 10:20:00,30.17,30.18,30.15,30.17,14997.0,25.4998,25.5083,25.4829,25.4998,14997.0
2019-11-07 10:25:00,30.17,30.18,30.14,30.15,15820.0,25.4998,25.5083,25.4745,25.4829,15820.0
2019-11-07 10:30:00,30.16,30.2,30.15,30.17,16924.0,25.4914,25.5252,25.4829,25.4998,16924.0
2019-11-07 10:35:00,30.16,30.19,30.15,30.18,28757.0,25.4914,25.5167,25.4829,25.5083,28757.0
2019-11-07 10:40:00,30.19,30.22,30.18,30.21,77501.0,25.5167,25.5421,25.5083,25.5336,77501.0
2019-11-07 10:45:00,30.21,30.22,30.2,30.21,64923.0,25.5336,25.5421,25.5252,25.5336,64923.0
2019-11-07 10:50:00,30.21,30.25,30.19,30.21,112915.0,25.5336,25.5675,25.5167,25.5336,112915.0
2019-11-07 10:55:00,30.21,30.24,30.21,30.23,61081.0,25.5336,25.559,25.5336,25.5506,61081.0
2019-11-07 11:00:00,30.23,30.23,30.17,30.17,30391.0,25.5506,25.5506,25.4998,25.4998,30391.0
2019-11-07 11:05:00,30.17,30.2,30.16,30.17,26631.0,25.4998,25.5252,25.4914,25.4998,26631.0
2019-11-07 11:10:00,30.18,30.2,30.17,30.18,32125.0,25.5083,25.5252,25.4998,25.5083,32125.0
2019-11-07 11:15:00,30.18,30.19,30.16,30.16,34994.0,25.5083,25.5167,25.4914,25.4914,34994.0
2019-11-07 11:20:00,30.17,30.17,30.12,30.13,26523.0,25.4998,25.4998,25.4576,25.466,26523.0
2019-11-07 11:25:00,30.13,30.15,30.11,30.13,32370.0,25.466,25.4829,25.4491,25.466,32370.0
2019-11-07 11:30:00,30.14,30.19,30.13,30.17,28243.0,25.4745,25.5167,25.466,25.4998,28243.0
2019-11-07 11:35:00,30.18,30.18,30.14,30.17,27175.0,25.5083,25.5083,25.4745,25.4998,27175.0
2019-11-07 11:40:00,30.17,30.17,30.13,30.14,12428.0,25.4998,25.4998,25.466,25.4745,12428.0
2019-11-07 11:45:00,30.15,30.15,30.11,30.13,11811.0,25.4829,25.4829,25.4491,25.466,11811.0
2019-11-07 11:50:00,30.13,30.14,30.11,30.13,31261.0,25.466,25.4745,25.4491,25.466,31261.0
2019-11-07 11:55:00,30.13,30.21,30.12,30.19,77257.0,25.466,25.5336,25.4576,25.5167,77257.0
2019-11-07 12:00:00,30.19,30.2,30.12,30.16,24414.0,25.5167,25.5252,25.4576,25.4914,24414.0
2019-11-07 12:05:00,30.16,30.16,30.13,30.16,12818.0,25.4914,25.4914,25.466,25.4914,12818.0
2019-11-07 12:10:00,30.15,30.2,30.15,30.19,46789.0,25.4829,25.5252,25.4829,25.5167,46789.0
2019-11-07 12:15:00,30.19,30.21,30.18,30.21,28744.0,25.5167,25.5336,25.5083,25.5336,28744.0
2019-11-07 12:20:00,30.21,30.21,30.18,30.2,16945.0,25.5336,25.5336,25.5083,25.5252,16945.0
2019-11-07 12:25:00,30.2,30.21,30.19,30.21,24104.0,25.5252,25.5336,25.5167,25.5336,24104.0
2019-11-07 12:30:00,30.21,30.23,30.19,30.22,29918.0,25.5336,25.5506,25.5167,25.5421,29918.0
2019-11-07 12:35:00,30.23,30.23,30.21,30.22,26690.0,25.5506,25.5506,25.5336,25.5421,26690.0
2019-11-07 12:40:00,30.23,30.23,30.21,30.21,15295.0,25.5506,25.5506,25.5336,25.5336,15295.0
2019-11-07 12:45:00,30.21,30.23,30.21,30.21,22212.0,25.5336,25.5506,25.5336,25.5336,22212.0
2019-11-07 12:50:00,30.21,30.23,30.21,30.23,18209.0,25.5336,25.5506,25.5336,25.5506,18209.0
2019-11-07 12:55:00,30.23,30.25,30.22,30.23,23031.0,25.5506,25.5675,25.5421,25.5506,23031.0
2019-11-07 13:00:00,30.24,30.24,30.2,30.21,16272.0,25.559,25.559,25.5252,25.5336,16272.0
2019-11-07 13:05:00,30.2,30.21,30.18,30.19,20105.0,25.5252,25.5336,25.5083,25.5167,20105.0
2019-11-07 13:10:00,30.19,30.2,30.18,30.19,15777.0,25.5167,25.5252,25.5083,25.5167,15777.0
2019-11-07 13:15:00,30.18,30.19,30.17,30.18,14847.0,25.5083,25.5167,25.4998,25.5083,14847.0
2019-11-07 13:20:00,30.18,30.18,30.16,30.17,28232.0,25.5083,25.5083,25.4914,25.4998,28232.0
2019-11-07 13:25:00,30.17,30.17,30.15,30.15,14511.0,25.4998,25.4998,25.4829,25.4829,14511.0
2019-11-07 13:30:00,30.15,30.16,30.13,30.15,20786.0,25.4829,25.4914,25.466,25.4829,20786.0
2019-11-07 13:35:00,30.14,30.16,30.14,30.16,14360.0,25.4745,25.4914,25.4745,25.4914,14360.0
2019-11-07 13:40:00,30.16,30.17,30.15,30.17,13779.0,25.4914,25.4998,25.4829,25.4998,13779.0
2019-11-07 13:45:00,30.17,30.21,30.16,30.19,46693.0,25.4998,25.5336,25.4914,25.5167,46693.0
2019-11-07 13:50:00,30.18,30.22,30.18,30.21,24034.0,25.5083,25.5421,25.5083,25.5336,24034.0
2019-11-07 13:55:00,30.21,30.23,30.2,30.21,29666.0,25.5336,25.5506,25.5252,25.5336,29666.0
2019-11-07 14:00:00,30.21,30.23,30.2,30.23,17659.0,25.5336,25.5506,25.5252,25.5506,17659.0
2019-11-07 14:05:00,30.22,30.23,30.22,30.23,33256.0,25.5421,25.5506,25.5421,25.5506,33256.0
2019-11-07 14:10:00,30.23,30.25,30.22,30.25,45076.0,25.5506,25.5675,25.5421,25.5675,45076.0
2019-11-07 14:15:00,30.25,30.25,30.23,30.24,23726.0,25.5675,25.5675,25.5506,25.559,23726.0
2019-11-07 14:20:00,30.24,30.25,30.22,30.24,29436.0,25.559,25.5675,25.5421,25.559,29436.0
2019-11-07 14:25:00,30.24,30.24,30.22,30.22,16726.0,25.559,25.559,25.5421,25.5421,16726.0
2019-11-07 14:30:00,30.23,30.23,30.18,30.19,31682.0,25.5506,25.5506,25.5083,25.5167,31682.0
2019-11-07 14:35:00,30.19,30.22,30.18,30.21,84864.0,25.5167,25.5421,25.5083,25.5336,84864.0
2019-11-07 14:40:00,30.21,30.24,30.09,30.16,134875.0,25.5336,25.559,25.4322,25.4914,134875.0
2019-11-07 14:45:00,30.16,30.19,30.16,30.19,46595.0,25.4914,25.5167,25.4914,25.5167,46595.0
2019-11-07 14:50:00,30.18,30.21,30.16,30.18,54590.0,25.5083,25.5336,25.4914,25.5083,54590.0
2019-11-07 14:55:00,30.19,30.21,30.18,30.2,18599.0,25.5167,25.5336,25.5083,25.5252,18599.0
2019-11-07 15:00:00,30.2,30.2,30.18,30.19,24499.0,25.5252,25.5252,25.5083,25.5167,24499.0
2019-11-07 15:05:00,30.18,30.21,30.18,30.21,22118.0,25.5083,25.5336,25.5083,25.5336,22118.0
2019-11-07 15:10:00,30.21,30.22,30.2,30.21,33982.0,25.5336,25.5421,25.5252,25.5336,33982.0
2019-11-07 15:15:00,30.21,30.21,30.17,30.19,95032.0,25.5336,25.5336,25.4998,25.5167,95032.0
2019-11-07 15:20:00,30.19,30.19,30.16,30.17,79603.0,25.5167,25.5167,25.4914,25.4998,79603.0
2019-11-07 15:25:00,30.17,30.19,30.16,30.19,24963.0,25.4998,25.5167,25.4914,25.5167,24963.0
2019-11-07 15:30:00,30.19,30.2,30.18,30.19,64315.0,25.5167,25.5252,25.5083,25.5167,64315.0
2019-11-07 15:35:00,30.2,30.2,30.17,30.19,40457.0,25.5252,25.5252,25.4998,25.5167,40457.0
2019-11-07 15:40:00,30.19,30.19,30.14,30.14,28847.0,25.5167,25.5167,25.4745,25.4745,28847.0
2019-11-07 15:45:00,30.15,30.21,30.14,30.2,45871.0,25.4829,25.5336,25.4745,25.5252,45871.0
2019-11-07 15:50:00,30.21,30.22,30.13,30.13,98626.0,25.5336,25.5421,25.466,25.466,98626.0
2019-11-07 15:55:00,30.14,30.19,30.12,30.19,116468.0,25.4745,25.5167,25.4576,25.5167,116468.0
2019-11-08 09:30:00,30.14,30.27,30.14,30.17,70048.0,25.4745,25.5844,25.4745,25.4998,70048.0
2019-11-08 09:35:00,30.17,30.17,30.03,30.05,24189.0,25.4998,25.4998,25.3815,25.3984,24189.0
2019-11-08 09:40:00,30.03,30.06,30.0,30.03,27712.0,25.3815,25.4069,25.3562,25.3815,27712.0
2019-11-08 09:45:00,30.05,30.09,30.0,30.06,40757.0,25.3984,25.4322,25.3562,25.4069,40757.0
2019-11-08 09:50:00,30.07,30.11,30.03,30.04,35006.0,25.4153,25.4491,25.3815,25.39,35006.0
2019-11-08 09:55:00,30.03,30.06,29.9,29.92,52496.0,25.3815,25.4069,25.2716,25.2885,52496.0
2019-11-08 10:00:00,29.92,29.97,29.87,29.96,44012.0,25.2885,25.3308,25.2463,25.3223,44012.0
2019-11-08 10:05:00,29.96,30.05,29.95,30.04,52242.0,25.3223,25.3984,25.3139,25.39,52242.0
2019-11-08 10:10:00,30.04,30.1,30.0,30.08,16302.0,25.39,25.4407,25.3562,25.4238,16302.0
2019-11-08 10:15:00,30.08,30.13,30.05,30.13,16974.0,25.4238,25.466,25.3984,25.466,16974.0
2019-11-08 10:20:00,30.14,30.15,30.08,30.11,16009.0,25.4745,25.4829,25.4238,25.4491,16009.0
2019-11-08 10:25:00,30.11,30.13,30.09,30.12,13579.0,25.4491,25.466,25.4322,25.4576,13579.0
2019-11-08 10:30:00,30.13,30.13,30.07,30.09,13184.0,25.466,25.466,25.4153,25.4322,13184.0
2019-11-08 10:35:00,30.08,30.09,30.05,30.07,21155.0,25.4238,25.4322,25.3984,25.4153,21155.0
2019-11-08 10:40:00,30.08,30.15,30.07,30.15,43380.0,25.4238,25.4829,25.4153,25.4829,43380.0
2019-11-08 10:45:00,30.14,30.16,30.13,30.14,52184.0,25.4745,25.4914,25.466,25.4745,52184.0
2019-11-08 10:50:00,30.13,30.15,30.11,30.12,28880.0,25.466,25.4829,25.4491,25.4576,28880.0
2019-11-08 10:55:00,30.12,30.13,30.06,30.09,25149.0,25.4576,25.466,25.4069,25.4322,25149.0
2019-11-08 11:00:00,30.09,30.1,30.05,30.06,23866.0,25.4322,25.4407,25.3984,25.4069,23866.0
2019-11-08 11:05:00,30.05,30.06,30.03,30.05,8989.0,25.3984,25.4069,25.3815,25.3984,8989.0
2019-11-08 11:10:00,30.06,30.07,30.03,30.04,10290.0,25.4069,25.4153,25.3815,25.39,10290.0
2019-11-08 11:15:00,30.04,30.05,30.01,30.03,11385.0,25.39,25.3984,25.3646,25.3815,11385.0
2019-11-08 11:20:00,30.03,30.05,30.03,30.04,12565.0,25.3815,25.3984,25.3815,25.39,12565.0
2019-11-08 11:25:00,30.04,30.06,30.03,30.06,14896.0,25.39,25.4069,25.3815,25.4069,14896.0
2019-11-08 11:30:00,30.05,30.07,30.04,30.05,10517.0,25.3984,25.4153,25.39,25.3984,10517.0
2019-11-08 11:35:00,30.06,30.08,30.04,30.08,10797.0,25.4069,25.4238,25.39,25.4238,10797.0
2019-11-08 11:40:00,30.09,30.13,30.09,30.12,15359.0,25.4322,25.466,25.4322,25.4576,15359.0
2019-11-08 11:45:00,30.12,30.15,30.11,30.15,16155.0,25.4576,25.4829,25.4491,25.4829,16155.0
2019-11-08 11:50:00,30.15,30.17,30.14,30.14,13717.0,25.4829,25.4998,25.4745,25.4745,13717.0
2019-11-08 11:55:00,30.14,30.15,30.13,30.14,14043.0,25.4745,25.4829,25.466,25.4745,14043.0
2019-11-08 12:00:00,30.14,30.15,30.11,30.14,19728.0,25.4745,25.4829,25.4491,25.4745,19728.0
2019-11-08 12:05:00,30.14,30.15,30.14,30.15,11670.0,25.4745,25.4829,25.4745,25.4829,11670.0
2019-11-08 12:10:00,30.15,30.16,30.12,30.14,20008.0,25.4829,25.4914,25.4576,25.4745,20008.0
2019-11-08 12:15:00,30.14,30.14,30.12,30.14,12383.0,25.4745,25.4745,25.4576,25.4745,12383.0
2019-11-08 12:20:00,30.14,30.14,30.11,30.12,7779.0,25.4745,25.4745,25.4491,25.4576,7779.0
2019-11-08 12:25:00,30.12,30.14,30.11,30.14,15451.0,25.4576,25.4745,25.4491,25.4745,15451.0
2019-11-08 12:30:00,30.13,30.14,30.12,30.12,7983.0,25.466,25.4745,25.4576,25.4576,7983.0
2019-11-08 12:35:00,30.12,30.14,30.11,30.14,11911.0,25.4576,25.4745,25.4491,25.4745,11911.0
2019-11-08 12:40:00,30.14,30.15,30.13,30.13,18108.0,25.4745,25.4829,25.466,25.466,18108.0
2019-11-08 12:45:00,30.13,30.13,30.11,30.13,12613.0,25.466,25.466,25.4491,25.466,12613.0
2019-11-08 12:50:00,30.13,30.18,30.12,30.17,27350.0,25.466,25.5083,25.4576,25.4998,27350.0
2019-11-08 12:55:00,30.16,30.19,30.16,30.17,21989.0,25.4914,25.5167,25.4914,25.4998,21989.0
2019-11-08 13:00:00,30.18,30.19,30.16,30.18,30402.0,25.5083,25.5167,25.4914,25.5083,30402.0
2019-11-08 13:05:00,30.19,30.19,30.15,30.17,14469.0,25.5167,25.5167,25.4829,25.4998,14469.0
2019-11-08 13:10:00,30.17,30.18,30.15,30.16,10294.0,25.4998,25.5083,25.4829,25.4914,10294.0
2019-11-08 13:15:00,30.16,30.18,30.16,30.16,6224.0,25.4914,25.5083,25.4914,25.4914,6224.0
2019-11-08 13:20:00,30.16,30.17,30.15,30.16,16740.0,25.4914,25.4998,25.4829,25.4914,16740.0
2019-11-08 13:25:00,30.15,30.17,30.15,30.17,6815.0,25.4829,25.4998,25.4829,25.4998,6815.0
2019-11-08 13:30:00,30.16,30.18,30.16,30.18,6448.0,25.4914,25.5083,25.4914,25.5083,6448.0
2019-11-08 13:35:00,30.18,30.2,30.17,30.19,27658.0,25.5083,25.5252,25.4998,25.5167,27658.0
2019-11-08 13:40:00,30.19,30.21,30.18,30.21,13848.0,25.5167,25.5336,25.5083,25.5336,13848.0
2019-11-08 13:45:00,30.21,30.23,30.21,30.23,13429.0,25.5336,25.5506,25.5336,25.5506,13429.0
2019-11-08 13:50:00,30.22,30.23,30.21,30.22,15616.0,25.5421,25.5506,25.5336,25.5421,15616.0
2019-11-08 13:55:00,30.22,30.23,30.21,30.21,13190.0,25.5421,25.5506,25.5336,25.5336,13190.0
2019-11-08 14:00:00,30.22,30.24,30.21,30.24,26887.0,25.5421,25.559,25.5336,25.559,26887.0
2019-11-08 14:05:00,30.24,30.25,30.23,30.24,18047.0,25.559,25.5675,25.5506,25.559,18047.0
2019-11-08 14:10:00,30.24,30.24,30.22,30.23,9989.0,25.559,25.559,25.5421,25.5506,9989.0
2019-11-08 14:15:00,30.23,30.26,30.22,30.26,32288.0,25.5506,25.5759,25.5421,25.5759,32288.0
2019-11-08 14:20:00,30.26,30.26,30.23,30.23,20784.0,25.5759,25.5759,25.5506,25.5506,20784.0
2019-11-08 14:25:00,30.23,30.25,30.23,30.24,20095.0,25.5506,25.5675,25.5506,25.559,20095.0
2019-11-08 14:30:00,30.24,30.24,30.22,30.24,46346.0,25.559,25.559,25.5421,25.559,46346.0
2019-11-08 14:35:00,30.24,30.24,30.23,30.24,8964.0,25.559,25.559,25.5506,25.559,8964.0
2019-11-08 14:40:00,30.23,30.3,30.23,30.28,52104.0,25.5506,25.6097,25.5506,25.5928,52104.0
2019-11-08 14:45:00,30.28,30.29,30.27,30.29,10915.0,25.5928,25.6013,25.5844,25.6013,10915.0
2019-11-08 14:50:00,30.28,30.3,30.28,30.29,23523.0,25.5928,25.6097,25.5928,25.6013,23523.0
2019-11-08 14:55:00,30.3,30.34,30.29,30.32,39243.0,25.6097,25.6435,25.6013,25.6266,39243.0
2019-11-08 15:00:00,30.32,30.34,30.31,30.32,38509.0,25.6266,25.6435,25.6182,25.6266,38509.0
2019-11-08 15:05:00,30.31,30.32,30.31,30.32,5704.0,25.6182,25.6266,25.6182,25.6266,5704.0
2019-11-08 15:10:00,30.32,30.34,30.31,30.32,21245.0,25.6266,25.6435,25.6182,25.6266,21245.0
2019-11-08 15:15:00,30.32,30.33,30.3,30.31,13982.0,25.6266,25.6351,25.6097,25.6182,13982.0
2019-11-08 15:20:00,30.3,30.32,30.3,30.31,27865.0,25.6097,25.6266,25.6097,25.6182,27865.0
2019-11-08 15:25:00,30.31,30.32,30.3,30.32,36317.0,25.6182,25.6266,25.6097,25.6266,36317.0
2019-11-08 15:30:00,30.32,30.33,30.28,30.29,28323.0,25.6266,25.6351,25.5928,25.6013,28323.0
2019-11-08 15:35:00,30.29,30.3,30.27,30.29,34608.0,25.6013,25.6097,25.5844,25.6013,34608.0
2019-11-08 15:40:00,30.29,30.29,30.27,30.29,16056.0,25.6013,25.6013,25.5844,25.6013,16056.0
2019-11-08 15:45:00,30.28,30.28,30.26,30.26,19647.0,25.5928,25.5928,25.5759,25.5759,19647.0
2019-11-08 15:50:00,30.27,30.31,30.26,30.3,60844.0,25.5844,25.6182,25.5759,25.6097,60844.0
2019-11-08 15:55:00,30.3,30.38,30.29,30.37,169856.0,25.6097,25.6773,25.6013,25.6689,169856.0
2019-11-11 09:30:00,30.12,30.18,29.88,29.93,116626.0,25.4576,25.5083,25.2547,25.297,116626.0
2019-11-11 09:35:00,29.94,29.99,29.88,29.91,29731.0,25.3054,25.3477,25.2547,25.2801,29731.0
2019-11-11 09:40:00,29.9,29.91,29.82,29.85,27203.0,25.2716,25.2801,25.204,25.2294,27203.0
2019-11-11 09:45:00,29.86,29.91,29.85,29.88,23958.0,25.2378,25.2801,25.2294,25.2547,23958.0
2019-11-11 09:50:00,29.87,29.87,29.79,29.82,63833.0,25.2463,25.2463,25.1787,25.204,63833.0
2019-11-11 09:55:00,29.81,29.9,29.81,29.89,23540.0,25.1956,25.2716,25.1956,25.2632,23540.0
2019-11-11 10:00:00,29.89,29.92,29.89,29.92,33810.0,25.2632,25.2885,25.2632,25.2885,33810.0
2019-11-11 10:05:00,29.92,29.92,29.89,29.92,38315.0,25.2885,25.2885,25.2632,25.2885,38315.0
2019-11-11 10:10:00,29.92,30.0,29.92,29.97,34276.0,25.2885,25.3562,25.2885,25.3308,34276.0
2019-11-11 10:15:00,29.97,30.0,29.97,29.98,10915.0,25.3308,25.3562,25.3308,25.3393,10915.0
2019-11-11 10:20:00,29.98,30.07,29.97,30.05,18264.0,25.3393,25.4153,25.3308,25.3984,18264.0
2019-11-11 10:25:00,30.06,30.1,30.04,30.06,16878.0,25.4069,25.4407,25.39,25.4069,16878.0
2019-11-11 10:30:00,30.06,30.06,30.03,30.04,18139.0,25.4069,25.4069,25.3815,25.39,18139.0
2019-11-11 10:35:00,30.04,30.05,30.02,30.02,23392.0,25.39,25.3984,25.3731,25.3731,23392.0
2019-11-11 10:40:00,30.03,30.03,29.99,30.02,21880.0,25.3815,25.3815,25.3477,25.3731,21880.0
2019-11-11 10:45:00,30.02,30.03,30.0,30.01,11659.0,25.3731,25.3815,25.3562,25.3646,11659.0
2019-11-11 10:50:00,30.02,30.04,30.0,30.04,16666.0,25.3731,25.39,25.3562,25.39,16666.0
2019-11-11 10:55:00,30.04,30.04,29.98,29.99,24853.0,25.39,25.39,25.3393,25.3477,24853.0
2019-11-11 11:00:00,29.98,30.01,29.97,29.99,17047.0,25.3393,25.3646,25.3308,25.3477,17047.0
2019-11-11 11:05:00,29.99,29.99,29.93,29.95,13583.0,25.3477,25.3477,25.297,25.3139,13583.0
2019-11-11 11:10:00,29.94,29.95,29.91,29.93,15509.0,25.3054,25.3139,25.2801,25.297,15509.0
2019-11-11 11:15:00,29.93,29.93,29.9,29.91,10231.0,25.297,25.297,25.2716,25.2801,10231.0
2019-11-11 11:20:00,29.9,29.93,29.89,29.92,16106.0,25.2716,25.297,25.2632,25.2885,16106.0
2019-11-11 11:25:00,29.92,29.96,29.92,29.96,25417.0,25.2885,25.3223,25.2885,25.3223,25417.0
2019-11-11 11:30:00,29.96,29.97,29.93,29.96,16718.0,25.3223,25.3308,25.297,25.3223,16718.0
2019-11-11 11:35:00,29.96,30.01,29.96,30.01,10911.0,25.3223,25.3646,25.3223,25.3646,10911.0
2019-11-11 11:40:00,30.01,30.06,30.0,30.05,16048.0,25.3646,25.4069,25.3562,25.3984,16048.0
2019-11-11 11:45:00,30.05,30.06,30.02,30.05,10240.0,25.3984,25.4069,25.3731,25.3984,10240.0
2019-11-11 11:50:00,30.05,30.06,30.02,30.04,14157.0,25.3984,25.4069,25.3731,25.39,14157.0
2019-11-11 11:55:00,30.04,30.06,30.03,30.06,11543.0,25.39,25.4069,25.3815,25.4069,11543.0
2019-11-11 12:00:00,30.06,30.07,30.04,30.05,8241.0,25.4069,25.4153,25.39,25.3984,8241.0
2019-11-11 12:05:00,30.06,30.07,30.04,30.05,6080.0,25.4069,25.4153,25.39,25.3984,6080.0
2019-11-11 12:10:00,30.05,30.06,30.03,30.04,15265.0,25.3984,25.4069,25.3815,25.39,15265.0
2019-11-11 12:15:00,30.04,30.07,30.03,30.05,11854.0,25.39,25.4153,25.3815,25.3984,11854.0
2019-11-11 12:20:00,30.06,30.06,30.02,30.03,5967.0,25.4069,25.4069,25.3731,25.3815,5967.0
2019-11-11 12:25:00,30.03,30.06,30.03,30.06,8494.0,25.3815,25.4069,25.3815,25.4069,8494.0
2019-11-11 12:30:00,30.05,30.11,30.05,30.07,25706.0,25.3984,25.4491,25.3984,25.4153,25706.0
2019-11-11 12:35:00,30.07,30.1,30.05,30.05,14483.0,25.4153,25.4407,25.3984,25.3984,14483.0
2019-11-11 12:40:00,30.05,30.08,30.05,30.07,14991.0,25.3984,25.4238,25.3984,25.4153,14991.0
2019-11-11 12:45:00,30.07,30.08,30.06,30.07,8958.0,25.4153,25.4238,25.4069,25.4153,8958.0
2019-11-11 12:50:00,30.07,30.08,30.06,30.07,14371.0,25.4153,25.4238,25.4069,25.4153,14371.0
2019-11-11 12:55:00,30.07,30.08,30.04,30.04,17006.0,25.4153,25.4238,25.39,25.39,17006.0
2019-11-11 13:00:00,30.05,30.06,30.04,30.05,8706.0,25.3984,25.4069,25.39,25.3984,8706.0
2019-11-11 13:05:00,30.05,30.06,30.04,30.05,9025.0,25.3984,25.4069,25.39,25.3984,9025.0
2019-11-11 13:10:00,30.05,30.07,30.05,30.07,10253.0,25.3984,25.4153,25.3984,25.4153,10253.0
2019-11-11 13:15:00,30.06,30.07,30.05,30.06,9003.0,25.4069,25.4153,25.3984,25.4069,9003.0
2019-11-11 13:20:00,30.06,30.08,30.05,30.05,13840.0,25.4069,25.4238,25.3984,25.3984,13840.0
2019-11-11 13:25:00,30.05,30.06,30.04,30.05,13633.0,25.3984,25.4069,25.39,25.3984,13633.0
2019-11-11 13:30:00,30.05,30.06,30.05,30.06,10621.0,25.3984,25.4069,25.3984,25.4069,10621.0
2019-11-11 13:35:00,30.05,30.06,30.03,30.05,9037.0,25.3984,25.4069,25.3815,25.3984,9037.0
2019-11-11 13:40:00,30.04,30.06,30.03,30.06,11942.0,25.39,25.4069,25.3815,25.4069,11942.0
2019-11-11 13:45:00,30.06,30.08,30.05,30.07,12508.0,25.4069,25.4238,25.3984,25.4153,12508.0
2019-11-11 13:50:00,30.07,30.08,30.05,30.05,13936.0,25.4153,25.4238,25.3984,25.3984,13936.0
2019-11-11 13:55:00,30.05,30.09,30.05,30.08,12974.0,25.3984,25.4322,25.3984,25.4238,12974.0
2019-11-11 14:00:00,30.08,30.1,30.07,30.1,14223.0,25.4238,25.4407,25.4153,25.4407,14223.0
2019-11-11 14:05:00,30.1,30.12,30.09,30.1,11185.0,25.4407,25.4576,25.4322,25.4407,11185.0
2019-11-11 14:10:00,30.1,30.1,30.08,30.08,6965.0,25.4407,25.4407,25.4238,25.4238,6965.0
2019-11-11 14:15:00,30.08,30.09,30.06,30.07,12990.0,25.4238,25.4322,25.4069,25.4153,12990.0
2019-11-11 14:20:00,30.06,30.07,30.05,30.07,6020.0,25.4069,25.4153,25.3984,25.4153,6020.0
2019-11-11 14:25:00,30.06,30.07,30.05,30.05,11138.0,25.4069,25.4153,25.3984,25.3984,11138.0
2019-11-11 14:30:00,30.05,30.05,30.04,30.05,7493.0,25.3984,25.3984,25.39,25.3984,7493.0
2019-11-11 14:35:00,30.05,30.05,30.02,30.03,20671.0,25.3984,25.3984,25.3731,25.3815,20671.0
2019-11-11 14:40:00,30.02,30.03,30.0,30.01,23855.0,25.3731,25.3815,25.3562,25.3646,23855.0
2019-11-11 14:45:00,30.01,30.02,30.0,30.01,5781.0,25.3646,25.3731,25.3562,25.3646,5781.0
2019-11-11 14:50:00,30.01,30.04,30.01,30.04,18985.0,25.3646,25.39,25.3646,25.39,18985.0
2019-11-11 14:55:00,30.04,30.04,30.0,30.0,13986.0,25.39,25.39,25.3562,25.3562,13986.0
2019-11-11 15:00:00,30.0,30.05,30.0,30.05,11852.0,25.3562,25.3984,25.3562,25.3984,11852.0
2019-11-11 15:05:00,30.04,30.05,30.04,30.05,5988.0,25.39,25.3984,25.39,25.3984,5988.0
2019-11-11 15:10:00,30.05,30.05,30.03,30.03,12801.0,25.3984,25.3984,25.3815,25.3815,12801.0
2019-11-11 15:15:00,30.03,30.04,30.02,30.03,25872.0,25.3815,25.39,25.3731,25.3815,25872.0
2019-11-11 15:20:00,30.02,30.02,30.0,30.0,17321.0,25.3731,25.3731,25.3562,25.3562,17321.0
2019-11-11 15:25:00,30.0,30.03,30.0,30.02,28636.0,25.3562,25.3815,25.3562,25.3731,28636.0
2019-11-11 15:30:00,30.02,30.02,29.97,29.98,48722.0,25.3731,25.3731,25.3308,25.3393,48722.0
2019-11-11 15:35:00,29.97,29.98,29.94,29.95,40910.0,25.3308,25.3393,25.3054,25.3139,40910.0
2019-11-11 15:40:00,29.95,29.96,29.95,29.96,9318.0,25.3139,25.3223,25.3139,25.3223,9318.0
2019-11-11 15:45:00,29.95,30.0,29.95,29.98,51431.0,25.3139,25.3562,25.3139,25.3393,51431.0
2019-11-11 15:50:00,29.98,29.99,29.95,29.96,49616.0,25.3393,25.3477,25.3139,25.3223,49616.0
2019-11-11 15:55:00,29.96,30.0,29.94,29.94,185893.0,25.3223,25.3562,25.3054,25.3054,185893.0
2019-11-12 09:30:00,29.98,30.01,29.81,29.92,85600.0,25.3393,25.3646,25.1956,25.2885,85600.0
2019-11-12 09:35:00,29.9,29.93,29.83,29.88,27749.0,25.2716,25.297,25.2125,25.2547,27749.0
2019-11-12 09:40:00,29.88,29.9,29.85,29.89,26443.0,25.2547,25.2716,25.2294,25.2632,26443.0
2019-11-12 09:45:00,29.89,29.91,29.87,29.89,22380.0,25.2632,25.2801,25.2463,25.2632,22380.0
2019-11-12 09:50:00,29.89,29.95,29.89,29.91,22697.0,25.2632,25.3139,25.2632,25.2801,22697.0
2019-11-12 09:55:00,29.91,29.94,29.88,29.88,19419.0,25.2801,25.3054,25.2547,25.2547,19419.0
2019-11-12 10:00:00,29.89,29.91,29.84,29.86,31259.0,25.2632,25.2801,25.2209,25.2378,31259.0
2019-11-12 10:05:00,29.86,29.87,29.84,29.85,22583.0,25.2378,25.2463,25.2209,25.2294,22583.0
2019-11-12 10:10:00,29.85,29.91,29.84,29.89,43853.0,25.2294,25.2801,25.2209,25.2632,43853.0
2019-11-12 10:15:00,29.9,29.95,29.89,29.94,12381.0,25.2716,25.3139,25.2632,25.3054,12381.0
2019-11-12 10:20:00,29.94,29.98,29.94,29.98,13240.0,25.3054,25.3393,25.3054,25.3393,13240.0
2019-11-12 10:25:00,29.98,30.0,29.95,29.99,27188.0,25.3393,25.3562,25.3139,25.3477,27188.0
2019-11-12 10:30:00,29.99,30.02,29.98,30.01,27154.0,25.3477,25.3731,25.3393,25.3646,27154.0
2019-11-12 10:35:00,30.02,30.03,30.0,30.0,28912.0,25.3731,25.3815,25.3562,25.3562,28912.0
2019-11-12 10:40:00,30.0,30.01,29.96,29.97,39561.0,25.3562,25.3646,25.3223,25.3308,39561.0
2019-11-12 10:45:00,29.97,29.99,29.94,29.99,26335.0,25.3308,25.3477,25.3054,25.3477,26335.0
2019-11-12 10:50:00,29.98,29.99,29.96,29.96,24235.0,25.3393,25.3477,25.3223,25.3223,24235.0
2019-11-12 10:55:00,29.96,29.98,29.91,29.92,13855.0,25.3223,25.3393,25.2801,25.2885,13855.0
2019-11-12 11:00:00,29.92,29.93,29.91,29.91,30649.0,25.2885,25.297,25.2801,25.2801,30649.0
2019-11-12 11:05:00,29.92,29.94,29.89,29.93,28282.0,25.2885,25.3054,25.2632,25.297,28282.0
2019-11-12 11:10:00,29.93,29.94,29.91,29.92,11457.0,25.297,25.3054,25.2801,25.2885,11457.0
2019-11-12 11:15:00,29.92,29.92,29.89,29.9,18944.0,25.2885,25.2885,25.2632,25.2716,18944.0
2019-11-12 11:20:00,29.9,29.9,29.87,29.88,36095.0,25.2716,25.2716,25.2463,25.2547,36095.0
2019-11-12 11:25:00,29.88,29.89,29.85,29.86,24309.0,25.2547,25.2632,25.2294,25.2378,24309.0
2019-11-12 11:30:00,29.86,29.86,29.81,29.83,42618.0,25.2378,25.2378,25.1956,25.2125,42618.0
2019-11-12 11:35:00,29.83,29.84,29.81,29.83,19088.0,25.2125,25.2209,25.1956,25.2125,19088.0
2019-11-12 11:40:00,29.82,29.84,29.82,29.84,20316.0,25.204,25.2209,25.204,25.2209,20316.0
2019-11-12 11:45:00,29.84,29.84,29.8,29.8,32629.0,25.2209,25.2209,25.1871,25.1871,32629.0
2019-11-12 11:50:00,29.81,29.82,29.78,29.8,17268.0,25.1956,25.204,25.1702,25.1871,17268.0
2019-11-12 11:55:00,29.8,29.8,29.76,29.77,21724.0,25.1871,25.1871,25.1533,25.1618,21724.0
2019-11-12 12:00:00,29.76,29.77,29.74,29.76,22405.0,25.1533,25.1618,25.1364,25.1533,22405.0
2019-11-12 12:05:00,29.76,29.78,29.75,29.78,21404.0,25.1533,25.1702,25.1449,25.1702,21404.0
2019-11-12 12:10:00,29.78,29.83,29.78,29.8,14901.0,25.1702,25.2125,25.1702,25.1871,14901.0
2019-11-12 12:15:00,29.8,29.81,29.76,29.77,12852.0,25.1871,25.1956,25.1533,25.1618,12852.0
2019-11-12 12:20:00,29.76,29.77,29.76,29.77,7573.0,25.1533,25.1618,25.1533,25.1618,7573.0
2019-11-12 12:25:00,29.76,29.77,29.73,29.75,19158.0,25.1533,25.1618,25.128,25.1449,19158.0
2019-11-12 12:30:00,29.74,29.78,29.73,29.77,19959.0,25.1364,25.1702,25.128,25.1618,19959.0
2019-11-12 12:35:00,29.76,29.78,29.75,29.77,12239.0,25.1533,25.1702,25.1449,25.1618,12239.0
2019-11-12 12:40:00,29.77,29.78,29.75,29.76,17485.0,25.1618,25.1702,25.1449,25.1533,17485.0
2019-11-12 12:45:00,29.76,29.76,29.73,29.75,13519.0,25.1533,25.1533,25.128,25.1449,13519.0
2019-11-12 12:50:00,29.75,29.75,29.72,29.75,21105.0,25.1449,25.1449,25.1195,25.1449,21105.0
2019-11-12 12:55:00,29.75,29.77,29.74,29.76,8238.0,25.1449,25.1618,25.1364,25.1533,8238.0
2019-11-12 13:00:00,29.76,29.76,29.74,29.75,7144.0,25.1533,25.1533,25.1364,25.1449,7144.0
2019-11-12 13:05:00,29.75,29.75,29.73,29.75,14110.0,25.1449,25.1449,25.128,25.1449,14110.0
2019-11-12 13:10:00,29.75,29.79,29.75,29.79,30260.0,25.1449,25.1787,25.1449,25.1787,30260.0
2019-11-12 13:15:00,29.79,29.81,29.78,29.79,17936.0,25.1787,25.1956,25.1702,25.1787,17936.0
2019-11-12 13:20:00,29.79,29.8,29.76,29.76,17327.0,25.1787,25.1871,25.1533,25.1533,17327.0
2019-11-12 13:25:00,29.76,29.76,29.73,29.74,18265.0,25.1533,25.1533,25.128,25.1364,18265.0
2019-11-12 13:30:00,29.74,29.75,29.72,29.73,11423.0,25.1364,25.1449,25.1195,25.128,11423.0
2019-11-12 13:35:00,29.73,29.77,29.72,29.77,47588.0,25.128,25.1618,25.1195,25.1618,47588.0
2019-11-12 13:40:00,29.76,29.77,29.75,29.76,10246.0,25.1533,25.1618,25.1449,25.1533,10246.0
2019-11-12 13:45:00,29.76,29.8,29.75,29.8,13802.0,25.1533,25.1871,25.1449,25.1871,13802.0
2019-11-12 13:50:00,29.8,29.8,29.76,29.79,18336.0,25.1871,25.1871,25.1533,25.1787,18336.0
2019-11-12 13:55:00,29.79,29.82,29.78,29.81,16722.0,25.1787,25.204,25.1702,25.1956,16722.0
2019-11-12 14:00:00,29.8,29.81,29.76,29.77,20053.0,25.1871,25.1956,25.1533,25.1618,20053.0
2019-11-12 14:05:00,29.76,29.77,29.75,29.76,11009.0,25.1533,25.1618,25.1449,25.1533,11009.0
2019-11-12 14:10:00,29.76,29.77,29.71,29.71,23082.0,25.1533,25.1618,25.111,25.111,23082.0
2019-11-12 14:15:00,29.71,29.72,29.69,29.7,17673.0,25.111,25.1195,25.0941,25.1026,17673.0
2019-11-12 14:20:00,29.7,29.71,29.68,29.69,23759.0,25.1026,25.111,25.0857,25.0941,23759.0
2019-11-12 14:25:00,29.69,29.7,29.68,29.7,16510.0,25.0941,25.1026,25.0857,25.1026,16510.0
2019-11-12 14:30:00,29.69,29.7,29.68,29.69,19359.0,25.0941,25.1026,25.0857,25.0941,19359.0
2019-11-12 14:35:00,29.69,29.7,29.68,29.68,22143.0,25.0941,25.1026,25.0857,25.0857,22143.0
2019-11-12 14:40:00,29.69,29.69,29.65,29.66,24827.0,25.0941,25.0941,25.0603,25.0688,24827.0
2019-11-12 14:45:00,29.66,29.68,29.65,29.66,19698.0,25.0688,25.0857,25.0603,25.0688,19698.0
2019-11-12 14:50:00,29.65,29.65,29.61,29.61,26264.0,25.0603,25.0603,25.0265,25.0265,26264.0
2019-11-12 14:55:00,29.61,29.61,29.58,29.58,35652.0,25.0265,25.0265,25.0012,25.0012,35652.0
2019-11-12 15:00:00,29.59,29.61,29.57,29.59,39093.0,25.0096,25.0265,24.9927,25.0096,39093.0
2019-11-12 15:05:00,29.6,29.62,29.59,29.62,19977.0,25.0181,25.035,25.0096,25.035,19977.0
2019-11-12 15:10:00,29.61,29.62,29.59,29.59,21932.0,25.0265,25.035,25.0096,25.0096,21932.0
2019-11-12 15:15:00,29.59,29.6,29.56,29.59,50285.0,25.0096,25.0181,24.9843,25.0096,50285.0
2019-11-12 15:20:00,29.59,29.59,29.57,29.59,26709.0,25.0096,25.0096,24.9927,25.0096,26709.0
2019-11-12 15:25:00,29.59,29.59,29.57,29.59,32985.0,25.0096,25.0096,24.9927,25.0096,32985.0
2019-11-12 15:30:00,29.59,29.64,29.58,29.62,67395.0,25.0096,25.0519,25.0012,25.035,67395.0
2019-11-12 15:35:00,29.61,29.62,29.6,29.61,36673.0,25.0265,25.035,25.0181,25.0265,36673.0
2019-11-12 15:40:00,29.61,29.64,29.61,29.62,52665.0,25.0265,25.0519,25.0265,25.035,52665.0
2019-11-12 15:45:00,29.62,29.62,29.57,29.6,91438.0,25.035,25.035,24.9927,25.0181,91438.0
2019-11-12 15:50:00,29.6,29.64,29.6,29.63,97613.0,25.0181,25.0519,25.0181,25.0434,97613.0
2019-11-12 15:55:00,29.63,29.65,29.6,29.62,201875.0,25.0434,25.0603,25.0181,25.035,201875.0
2019-11-13 09:30:00,29.4,29.4,29.25,29.37,85267.0,24.849,24.849,24.7223,24.8237,85267.0
2019-11-13 09:35:00,29.39,29.45,29.36,29.37,25026.0,24.8406,24.8913,24.8152,24.8237,25026.0
2019-11-13 09:40:00,29.37,29.37,29.31,29.34,15880.0,24.8237,24.8237,24.773,24.7983,15880.0
2019-11-13 09:45:00,29.34,29.37,29.31,29.31,13469.0,24.7983,24.8237,24.773,24.773,13469.0
2019-11-13 09:50:00,29.32,29.35,29.28,29.33,49010.0,24.7814,24.8068,24.7476,24.7899,49010.0
2019-11-13 09:55:00,29.33,29.38,29.31,29.37,22514.0,24.7899,24.8321,24.773,24.8237,22514.0
2019-11-13 10:00:00,29.37,29.39,29.34,29.36,17474.0,24.8237,24.8406,24.7983,24.8152,17474.0
2019-11-13 10:05:00,29.36,29.36,29.32,29.35,20972.0,24.8152,24.8152,24.7814,24.8068,20972.0
2019-11-13 10:10:00,29.35,29.36,29.28,29.29,17537.0,24.8068,24.8152,24.7476,24.7561,17537.0
2019-11-13 10:15:00,29.3,29.33,29.29,29.33,20100.0,24.7645,24.7899,24.7561,24.7899,20100.0
2019-11-13 10:20:00,29.33,29.35,29.31,29.33,17251.0,24.7899,24.8068,24.773,24.7899,17251.0
2019-11-13 10:25:00,29.33,29.34,29.32,29.34,17168.0,24.7899,24.7983,24.7814,24.7983,17168.0
2019-11-13 10:30:00,29.34,29.36,29.31,29.32,28129.0,24.7983,24.8152,24.773,24.7814,28129.0
2019-11-13 10:35:00,29.32,29.37,29.29,29.37,26794.0,24.7814,24.8237,24.7561,24.8237,26794.0
2019-11-13 10:40:00,29.37,29.39,29.33,29.36,24686.0,24.8237,24.8406,24.7899,24.8152,24686.0
2019-11-13 10:45:00,29.36,29.38,29.33,29.36,21680.0,24.8152,24.8321,24.7899,24.8152,21680.0
2019-11-13 10:50:00,29.36,29.41,29.35,29.38,89328.0,24.8152,24.8575,24.8068,24.8321,89328.0
2019-11-13 10:55:00,29.38,29.4,29.37,29.37,15612.0,24.8321,24.849,24.8237,24.8237,15612.0
2019-11-13 11:00:00,29.38,29.4,29.37,29.39,25439.0,24.8321,24.849,24.8237,24.8406,25439.0
2019-11-13 11:05:00,29.39,29.39,29.38,29.39,9026.0,24.8406,24.8406,24.8321,24.8406,9026.0
2019-11-13 11:10:00,29.38,29.39,29.36,29.38,18095.0,24.8321,24.8406,24.8152,24.8321,18095.0
2019-11-13 11:15:00,29.38,29.42,29.37,29.41,15413.0,24.8321,24.8659,24.8237,24.8575,15413.0
2019-11-13 11:20:00,29.42,29.46,29.41,29.45,26331.0,24.8659,24.8997,24.8575,24.8913,26331.0
2019-11-13 11:25:00,29.46,29.48,29.44,29.47,29563.0,24.8997,24.9167,24.8828,24.9082,29563.0
2019-11-13 11:30:00,29.48,29.49,29.44,29.46,37850.0,24.9167,24.9251,24.8828,24.8997,37850.0
2019-11-13 11:35:00,29.45,29.46,29.43,29.45,21480.0,24.8913,24.8997,24.8744,24.8913,21480.0
2019-11-13 11:40:00,29.45,29.53,29.44,29.53,38300.0,24.8913,24.9589,24.8828,24.9589,38300.0
2019-11-13 11:45:00,29.52,29.56,29.51,29.55,36493.0,24.9505,24.9843,24.942,24.9758,36493.0
2019-11-13 11:50:00,29.55,29.57,29.54,29.57,26794.0,24.9758,24.9927,24.9674,24.9927,26794.0
2019-11-13 11:55:00,29.57,29.58,29.54,29.58,19069.0,24.9927,25.0012,24.9674,25.0012,19069.0
2019-11-13 12:00:00,29.58,29.59,29.53,29.54,46052.0,25.0012,25.0096,24.9589,24.9674,46052.0
2019-11-13 12:05:00,29.54,29.55,29.52,29.54,12722.0,24.9674,24.9758,24.9505,24.9674,12722.0
2019-11-13 12:10:00,29.53,29.54,29.53,29.54,16411.0,24.9589,24.9674,24.9589,24.9674,16411.0
2019-11-13 12:15:00,29.54,29.56,29.53,29.54,29939.0,24.9674,24.9843,24.9589,24.9674,29939.0
2019-11-13 12:20:00,29.53,29.54,29.52,29.53,17121.0,24.9589,24.9674,24.9505,24.9589,17121.0
2019-11-13 12:25:00,29.53,29.57,29.53,29.55,53321.0,24.9589,24.9927,24.9589,24.9758,53321.0
2019-11-13 12:30:00,29.54,29.55,29.5,29.51,98146.0,24.9674,24.9758,24.9336,24.942,98146.0
2019-11-13 12:35:00,29.5,29.53,29.49,29.51,57798.0,24.9336,24.9589,24.9251,24.942,57798.0
2019-11-13 12:40:00,29.51,29.53,29.49,29.52,24504.0,24.942,24.9589,24.9251,24.9505,24504.0
2019-11-13 12:45:00,29.52,29.52,29.48,29.5,21307.0,24.9505,24.9505,24.9167,24.9336,21307.0
2019-11-13 12:50:00,29.49,29.5,29.47,29.49,26646.0,24.9251,24.9336,24.9082,24.9251,26646.0
2019-11-13 12:55:00,29.49,29.51,29.49,29.51,18942.0,24.9251,24.942,24.9251,24.942,18942.0
2019-11-13 13:00:00,29.51,29.51,29.48,29.49,29063.0,24.942,24.942,24.9167,24.9251,29063.0
2019-11-13 13:05:00,29.49,29.5,29.48,29.48,22391.0,24.9251,24.9336,24.9167,24.9167,22391.0
2019-11-13 13:10:00,29.47,29.48,29.45,29.46,15767.0,24.9082,24.9167,24.8913,24.8997,15767.0
2019-11-13 13:15:00,29.46,29.47,29.46,29.46,7561.0,24.8997,24.9082,24.8997,24.8997,7561.0
2019-11-13 13:20:00,29.46,29.47,29.43,29.43,28482.0,24.8997,24.9082,24.8744,24.8744,28482.0
2019-11-13 13:25:00,29.43,29.47,29.42,29.47,34573.0,24.8744,24.9082,24.8659,24.9082,34573.0
2019-11-13 13:30:00,29.46,29.47,29.42,29.43,26355.0,24.8997,24.9082,24.8659,24.8744,26355.0
2019-11-13 13:35:00,29.43,29.44,29.39,29.39,32591.0,24.8744,24.8828,24.8406,24.8406,32591.0
2019-11-13 13:40:00,29.39,29.42,29.38,29.42,24818.0,24.8406,24.8659,24.8321,24.8659,24818.0
2019-11-13 13:45:00,29.42,29.44,29.41,29.42,28268.0,24.8659,24.8828,24.8575,24.8659,28268.0
2019-11-13 13:50:00,29.43,29.45,29.42,29.44,21118.0,24.8744,24.8913,24.8659,24.8828,21118.0
2019-11-13 13:55:00,29.44,29.46,29.33,29.35,106014.0,24.8828,24.8997,24.7899,24.8068,106014.0
2019-11-13 14:00:00,29.34,29.38,29.33,29.37,33255.0,24.7983,24.8321,24.7899,24.8237,33255.0
2019-11-13 14:05:00,29.37,29.38,29.36,29.37,41999.0,24.8237,24.8321,24.8152,24.8237,41999.0
2019-11-13 14:10:00,29.38,29.38,29.34,29.35,24524.0,24.8321,24.8321,24.7983,24.8068,24524.0
2019-11-13 14:15:00,29.36,29.36,29.31,29.33,65320.0,24.8152,24.8152,24.773,24.7899,65320.0
2019-11-13 14:20:00,29.33,29.33,29.29,29.29,23156.0,24.7899,24.7899,24.7561,24.7561,23156.0
2019-11-13 14:25:00,29.29,29.33,29.27,29.32,23682.0,24.7561,24.7899,24.7392,24.7814,23682.0
2019-11-13 14:30:00,29.32,29.34,29.31,29.34,22545.0,24.7814,24.7983,24.773,24.7983,22545.0
2019-11-13 14:35:00,29.34,29.34,29.33,29.34,12497.0,24.7983,24.7983,24.7899,24.7983,12497.0
2019-11-13 14:40:00,29.34,29.35,29.31,29.32,73335.0,24.7983,24.8068,24.773,24.7814,73335.0
2019-11-13 14:45:00,29.31,29.32,29.29,29.32,28711.0,24.773,24.7814,24.7561,24.7814,28711.0
2019-11-13 14:50:00,29.32,29.32,29.29,29.32,28684.0,24.7814,24.7814,24.7561,24.7814,28684.0
2019-11-13 14:55:00,29.32,29.32,29.29,29.31,32688.0,24.7814,24.7814,24.7561,24.773,32688.0
2019-11-13 15:00:00,29.32,29.34,29.31,29.33,49254.0,24.7814,24.7983,24.773,24.7899,49254.0
2019-11-13 15:05:00,29.33,29.34,29.32,29.33,26997.0,24.7899,24.7983,24.7814,24.7899,26997.0
2019-11-13 15:10:00,29.33,29.33,29.29,29.31,62588.0,24.7899,24.7899,24.7561,24.773,62588.0
2019-11-13 15:15:00,29.32,29.34,29.31,29.34,38281.0,24.7814,24.7983,24.773,24.7983,38281.0
2019-11-13 15:20:00,29.34,29.35,29.32,29.32,24440.0,24.7983,24.8068,24.7814,24.7814,24440.0
2019-11-13 15:25:00,29.33,29.33,29.29,29.3,57463.0,24.7899,24.7899,24.7561,24.7645,57463.0
2019-11-13 15:30:00,29.29,29.32,29.28,29.3,72551.0,24.7561,24.7814,24.7476,24.7645,72551.0
2019-11-13 15:35:00,29.3,29.31,29.24,29.26,76214.0,24.7645,24.773,24.7138,24.7307,76214.0
2019-11-13 15:40:00,29.26,29.26,29.22,29.22,126681.0,24.7307,24.7307,24.6969,24.6969,126681.0
2019-11-13 15:45:00,29.23,29.27,29.22,29.27,121078.0,24.7053,24.7392,24.6969,24.7392,121078.0
2019-11-13 15:50:00,29.27,29.31,29.25,29.3,127280.0,24.7392,24.773,24.7223,24.7645,127280.0
2019-11-13 15:55:00,29.31,29.31,29.27,29.31,269715.0,24.773,24.773,24.7392,24.773,269715.0
2019-11-14 09:30:00,29.03,29.1,28.97,29.04,63360.0,24.7058,24.7654,24.6548,24.7143,63360.0
2019-11-14 09:35:00,29.04,29.06,28.97,28.99,71487.0,24.7143,24.7313,24.6548,24.6718,71487.0
2019-11-14 09:40:00,28.99,29.01,28.92,28.96,26558.0,24.6718,24.6888,24.6122,24.6462,26558.0
2019-11-14 09:45:00,28.97,29.0,28.95,28.96,19471.0,24.6548,24.6803,24.6377,24.6462,19471.0
2019-11-14 09:50:00,28.96,28.96,28.88,28.89,63201.0,24.6462,24.6462,24.5782,24.5867,63201.0
2019-11-14 09:55:00,28.9,28.9,28.79,28.85,71091.0,24.5952,24.5952,24.5016,24.5526,71091.0
2019-11-14 10:00:00,28.85,28.9,28.84,28.9,24347.0,24.5526,24.5952,24.5441,24.5952,24347.0
2019-11-14 10:05:00,28.9,28.9,28.87,28.88,25890.0,24.5952,24.5952,24.5696,24.5782,25890.0
2019-11-14 10:10:00,28.89,28.91,28.87,28.89,31558.0,24.5867,24.6037,24.5696,24.5867,31558.0
2019-11-14 10:15:00,28.89,28.94,28.88,28.93,136983.0,24.5867,24.6292,24.5782,24.6207,136983.0
2019-11-14 10:20:00,28.93,28.99,28.92,28.94,329374.0,24.6207,24.6718,24.6122,24.6292,329374.0
2019-11-14 10:25:00,28.95,28.99,28.93,28.95,68467.0,24.6377,24.6718,24.6207,24.6377,68467.0
2019-11-14 10:30:00,28.95,28.95,28.85,28.86,55391.0,24.6377,24.6377,24.5526,24.5611,55391.0
2019-11-14 10:35:00,28.85,28.9,28.85,28.88,19155.0,24.5526,24.5952,24.5526,24.5782,19155.0
2019-11-14 10:40:00,28.87,28.9,28.85,28.87,20873.0,24.5696,24.5952,24.5526,24.5696,20873.0
2019-11-14 10:45:00,28.87,28.9,28.87,28.9,20739.0,24.5696,24.5952,24.5696,24.5952,20739.0
2019-11-14 10:50:00,28.9,28.92,28.89,28.9,18209.0,24.5952,24.6122,24.5867,24.5952,18209.0
2019-11-14 10:55:00,28.89,28.9,28.78,28.8,56205.0,24.5867,24.5952,24.4931,24.5101,56205.0
2019-11-14 11:00:00,28.79,28.81,28.74,28.8,28650.0,24.5016,24.5186,24.459,24.5101,28650.0
2019-11-14 11:05:00,28.81,28.82,28.79,28.8,20911.0,24.5186,24.5271,24.5016,24.5101,20911.0
2019-11-14 11:10:00,28.8,28.83,28.79,28.83,11564.0,24.5101,24.5356,24.5016,24.5356,11564.0
2019-11-14 11:15:00,28.83,28.9,28.82,28.9,19847.0,24.5356,24.5952,24.5271,24.5952,19847.0
2019-11-14 11:20:00,28.9,28.92,28.89,28.92,23114.0,24.5952,24.6122,24.5867,24.6122,23114.0
2019-11-14 11:25:00,28.91,28.95,28.91,28.95,22899.0,24.6037,24.6377,24.6037,24.6377,22899.0
2019-11-14 11:30:00,28.95,28.97,28.93,28.94,26131.0,24.6377,24.6548,24.6207,24.6292,26131.0
2019-11-14 11:35:00,28.94,28.95,28.91,28.94,12473.0,24.6292,24.6377,24.6037,24.6292,12473.0
2019-11-14 11:40:00,28.94,28.94,28.87,28.88,11330.0,24.6292,24.6292,24.5696,24.5782,11330.0
2019-11-14 11:45:00,28.87,28.9,28.83,28.85,24654.0,24.5696,24.5952,24.5356,24.5526,24654.0
2019-11-14 11:50:00,28.85,28.88,28.85,28.88,17793.0,24.5526,24.5782,24.5526,24.5782,17793.0
2019-11-14 11:55:00,28.88,28.88,28.85,28.87,13175.0,24.5782,24.5782,24.5526,24.5696,13175.0
2019-11-14 12:00:00,28.86,28.9,28.85,28.88,24800.0,24.5611,24.5952,24.5526,24.5782,24800.0
2019-11-14 12:05:00,28.89,28.9,28.87,28.89,88212.0,24.5867,24.5952,24.5696,24.5867,88212.0
2019-11-14 12:10:00,28.89,28.9,28.88,28.89,14836.0,24.5867,24.5952,24.5782,24.5867,14836.0
2019-11-14 12:15:00,28.9,28.91,28.88,28.9,30414.0,24.5952,24.6037,24.5782,24.5952,30414.0
2019-11-14 12:20:00,28.9,28.9,28.89,28.9,5790.0,24.5952,24.5952,24.5867,24.5952,5790.0
2019-11-14 12:25:00,28.9,28.95,28.89,28.95,11949.0,24.5952,24.6377,24.5867,24.6377,11949.0
2019-11-14 12:30:00,28.95,28.97,28.95,28.96,10078.0,24.6377,24.6548,24.6377,24.6462,10078.0
2019-11-14 12:35:00,28.97,28.98,28.96,28.98,9163.0,24.6548,24.6633,24.6462,24.6633,9163.0
2019-11-14 12:40:00,28.98,29.0,28.97,29.0,12863.0,24.6633,24.6803,24.6548,24.6803,12863.0
2019-11-14 12:45:00,29.0,29.0,28.98,28.99,7941.0,24.6803,24.6803,24.6633,24.6718,7941.0
2019-11-14 12:50:00,28.99,29.0,28.97,28.99,23014.0,24.6718,24.6803,24.6548,24.6718,23014.0
2019-11-14 12:55:00,28.98,29.01,28.96,28.99,20577.0,24.6633,24.6888,24.6462,24.6718,20577.0
2019-11-14 13:00:00,29.0,29.01,28.98,28.99,14688.0,24.6803,24.6888,24.6633,24.6718,14688.0
2019-11-14 13:05:00,28.98,29.0,28.97,28.97,19395.0,24.6633,24.6803,24.6548,24.6548,19395.0
2019-11-14 13:10:00,28.98,28.98,28.96,28.96,4554.0,24.6633,24.6633,24.6462,24.6462,4554.0
2019-11-14 13:15:00,28.96,28.97,28.95,28.96,7990.0,24.6462,24.6548,24.6377,24.6462,7990.0
2019-11-14 13:20:00,28.96,28.97,28.95,28.96,17970.0,24.6462,24.6548,24.6377,24.6462,17970.0
2019-11-14 13:25:00,28.96,28.96,28.94,28.96,11411.0,24.6462,24.6462,24.6292,24.6462,11411.0
2019-11-14 13:30:00,28.96,28.96,28.95,28.96,5833.0,24.6462,24.6462,24.6377,24.6462,5833.0
2019-11-14 13:35:00,28.95,28.97,28.92,28.93,38162.0,24.6377,24.6548,24.6122,24.6207,38162.0
2019-11-14 13:40:00,28.93,28.93,28.9,28.92,7794.0,24.6207,24.6207,24.5952,24.6122,7794.0
2019-11-14 13:45:00,28.92,28.95,28.91,28.95,9976.0,24.6122,24.6377,24.6037,24.6377,9976.0
2019-11-14 13:50:00,28.95,28.97,28.94,28.97,12906.0,24.6377,24.6548,24.6292,24.6548,12906.0
2019-11-14 13:55:00,28.96,28.97,28.86,28.92,43115.0,24.6462,24.6548,24.5611,24.6122,43115.0
2019-11-14 14:00:00,28.91,28.96,28.91,28.92,23948.0,24.6037,24.6462,24.6037,24.6122,23948.0
2019-11-14 14:05:00,28.91,28.93,28.91,28.92,7459.0,24.6037,24.6207,24.6037,24.6122,7459.0
2019-11-14 14:10:00,28.91,28.93,28.9,28.91,9340.0,24.6037,24.6207,24.5952,24.6037,9340.0
2019-11-14 14:15:00,28.91,28.93,28.9,28.91,14246.0,24.6037,24.6207,24.5952,24.6037,14246.0
2019-11-14 14:20:00,28.92,28.92,28.88,28.88,12598.0,24.6122,24.6122,24.5782,24.5782,12598.0
2019-11-14 14:25:00,28.88,28.89,28.87,28.88,29119.0,24.5782,24.5867,24.5696,24.5782,29119.0
2019-11-14 14:30:00,28.87,28.87,28.83,28.85,35452.0,24.5696,24.5696,24.5356,24.5526,35452.0
2019-11-14 14:35:00,28.85,28.86,28.82,28.83,21149.0,24.5526,24.5611,24.5271,24.5356,21149.0
2019-11-14 14:40:00,28.84,28.84,28.82,28.83,14139.0,24.5441,24.5441,24.5271,24.5356,14139.0
2019-11-14 14:45:00,28.83,28.87,28.82,28.87,9071.0,24.5356,24.5696,24.5271,24.5696,9071.0
2019-11-14 14:50:00,28.86,28.88,28.85,28.87,13690.0,24.5611,24.5782,24.5526,24.5696,13690.0
2019-11-14 14:55:00,28.88,28.91,28.86,28.91,24687.0,24.5782,24.6037,24.5611,24.6037,24687.0
2019-11-14 15:00:00,28.91,28.91,28.89,28.91,26636.0,24.6037,24.6037,24.5867,24.6037,26636.0
2019-11-14 15:05:00,28.91,28.91,28.9,28.9,7801.0,24.6037,24.6037,24.5952,24.5952,7801.0
2019-11-14 15:10:00,28.91,28.91,28.87,28.87,26241.0,24.6037,24.6037,24.5696,24.5696,26241.0
2019-11-14 15:15:00,28.87,28.88,28.86,28.87,10534.0,24.5696,24.5782,24.5611,24.5696,10534.0
2019-11-14 15:20:00,28.87,28.89,28.86,28.88,32543.0,24.5696,24.5867,24.5611,24.5782,32543.0
2019-11-14 15:25:00,28.88,28.89,28.88,28.89,22609.0,24.5782,24.5867,24.5782,24.5867,22609.0
2019-11-14 15:30:00,28.89,28.89,28.88,28.89,31874.0,24.5867,24.5867,24.5782,24.5867,31874.0
2019-11-14 15:35:00,28.89,28.91,28.88,28.9,49005.0,24.5867,24.6037,24.5782,24.5952,49005.0
2019-11-14 15:40:00,28.89,28.93,28.89,28.92,42953.0,24.5867,24.6207,24.5867,24.6122,42953.0
2019-11-14 15:45:00,28.92,28.94,28.91,28.92,55008.0,24.6122,24.6292,24.6037,24.6122,55008.0
2019-11-14 15:50:00,28.93,28.98,28.92,28.96,125755.0,24.6207,24.6633,24.6122,24.6462,125755.0
2019-11-14 15:55:00,28.96,28.97,28.94,28.95,195667.0,24.6462,24.6548,24.6292,24.6377,195667.0
2019-11-15 09:30:00,29.1,29.26,29.06,29.15,176279.0,24.7654,24.9016,24.7313,24.8079,176279.0
2019-11-15 09:35:00,29.16,29.24,29.14,29.16,46155.0,24.8165,24.8845,24.7994,24.8165,46155.0
2019-11-15 09:40:00,29.16,29.22,29.16,29.17,78120.0,24.8165,24.8675,24.8165,24.825,78120.0
2019-11-15 09:45:00,29.17,29.22,29.15,29.16,57335.0,24.825,24.8675,24.8079,24.8165,57335.0
2019-11-15 09:50:00,29.17,29.17,29.09,29.09,28951.0,24.825,24.825,24.7569,24.7569,28951.0
2019-11-15 09:55:00,29.09,29.09,29.04,29.07,21977.0,24.7569,24.7569,24.7143,24.7399,21977.0
2019-11-15 10:00:00,29.07,29.1,29.05,29.07,23413.0,24.7399,24.7654,24.7228,24.7399,23413.0
2019-11-15 10:05:00,29.07,29.1,29.06,29.09,10279.0,24.7399,24.7654,24.7313,24.7569,10279.0
2019-11-15 10:10:00,29.09,29.1,29.03,29.09,32591.0,24.7569,24.7654,24.7058,24.7569,32591.0
2019-11-15 10:15:00,29.09,29.12,29.08,29.09,15582.0,24.7569,24.7824,24.7484,24.7569,15582.0
2019-11-15 10:20:00,29.09,29.11,29.07,29.07,21202.0,24.7569,24.7739,24.7399,24.7399,21202.0
2019-11-15 10:25:00,29.08,29.08,29.04,29.04,20172.0,24.7484,24.7484,24.7143,24.7143,20172.0
2019-11-15 10:30:00,29.05,29.05,29.02,29.04,16517.0,24.7228,24.7228,24.6973,24.7143,16517.0
2019-11-15 10:35:00,29.04,29.07,29.03,29.06,17544.0,24.7143,24.7399,24.7058,24.7313,17544.0
2019-11-15 10:40:00,29.05,29.07,29.05,29.05,14461.0,24.7228,24.7399,24.7228,24.7228,14461.0
2019-11-15 10:45:00,29.06,29.12,29.05,29.12,49603.0,24.7313,24.7824,24.7228,24.7824,49603.0
2019-11-15 10:50:00,29.12,29.12,29.08,29.09,33236.0,24.7824,24.7824,24.7484,24.7569,33236.0
2019-11-15 10:55:00,29.09,29.12,29.08,29.11,19141.0,24.7569,24.7824,24.7484,24.7739,19141.0
2019-11-15 11:00:00,29.1,29.13,29.1,29.12,50161.0,24.7654,24.7909,24.7654,24.7824,50161.0
2019-11-15 11:05:00,29.12,29.15,29.12,29.12,58439.0,24.7824,24.8079,24.7824,24.7824,58439.0
2019-11-15 11:10:00,29.13,29.21,29.12,29.2,53309.0,24.7909,24.859,24.7824,24.8505,53309.0
2019-11-15 11:15:00,29.19,29.23,29.17,29.23,19156.0,24.842,24.876,24.825,24.876,19156.0
2019-11-15 11:20:00,29.23,29.27,29.22,29.27,38750.0,24.876,24.9101,24.8675,24.9101,38750.0
2019-11-15 11:25:00,29.27,29.29,29.25,29.28,32724.0,24.9101,24.9271,24.893,24.9186,32724.0
2019-11-15 11:30:00,29.28,29.33,29.28,29.31,28119.0,24.9186,24.9611,24.9186,24.9441,28119.0
2019-11-15 11:35:00,29.31,29.33,29.3,29.33,37054.0,24.9441,24.9611,24.9356,24.9611,37054.0
2019-11-15 11:40:00,29.33,29.36,29.3,29.3,60165.0,24.9611,24.9867,24.9356,24.9356,60165.0
2019-11-15 11:45:00,29.3,29.3,29.24,29.26,53100.0,24.9356,24.9356,24.8845,24.9016,53100.0
2019-11-15 11:50:00,29.25,29.26,29.24,29.25,29785.0,24.893,24.9016,24.8845,24.893,29785.0
2019-11-15 11:55:00,29.25,29.26,29.23,29.25,39103.0,24.893,24.9016,24.876,24.893,39103.0
2019-11-15 12:00:00,29.25,29.27,29.24,29.27,49791.0,24.893,24.9101,24.8845,24.9101,49791.0
2019-11-15 12:05:00,29.27,29.27,29.25,29.27,23004.0,24.9101,24.9101,24.893,24.9101,23004.0
2019-11-15 12:10:00,29.27,29.3,29.27,29.3,18486.0,24.9101,24.9356,24.9101,24.9356,18486.0
2019-11-15 12:15:00,29.3,29.31,29.29,29.3,18650.0,24.9356,24.9441,24.9271,24.9356,18650.0
2019-11-15 12:20:00,29.3,29.3,29.28,29.29,31718.0,24.9356,24.9356,24.9186,24.9271,31718.0
2019-11-15 12:25:00,29.29,29.3,29.28,29.29,12606.0,24.9271,24.9356,24.9186,24.9271,12606.0
2019-11-15 12:30:00,29.29,29.31,29.28,29.3,19689.0,24.9271,24.9441,24.9186,24.9356,19689.0
2019-11-15 12:35:00,29.3,29.31,29.28,29.29,21792.0,24.9356,24.9441,24.9186,24.9271,21792.0
2019-11-15 12:40:00,29.29,29.3,29.28,29.3,14912.0,24.9271,24.9356,24.9186,24.9356,14912.0
2019-11-15 12:45:00,29.3,29.33,29.28,29.32,72925.0,24.9356,24.9611,24.9186,24.9526,72925.0
2019-11-15 12:50:00,29.32,29.33,29.32,29.33,15956.0,24.9526,24.9611,24.9526,24.9611,15956.0
2019-11-15 12:55:00,29.32,29.33,29.32,29.33,25663.0,24.9526,24.9611,24.9526,24.9611,25663.0
2019-11-15 13:00:00,29.33,29.36,29.32,29.35,41903.0,24.9611,24.9867,24.9526,24.9782,41903.0
2019-11-15 13:05:00,29.35,29.36,29.34,29.35,37935.0,24.9782,24.9867,24.9696,24.9782,37935.0
2019-11-15 13:10:00,29.34,29.35,29.34,29.35,13629.0,24.9696,24.9782,24.9696,24.9782,13629.0
2019-11-15 13:15:00,29.35,29.36,29.34,29.36,15441.0,24.9782,24.9867,24.9696,24.9867,15441.0
2019-11-15 13:20:00,29.36,29.39,29.35,29.39,35487.0,24.9867,25.0122,24.9782,25.0122,35487.0
2019-11-15 13:25:00,29.39,29.39,29.35,29.36,109124.0,25.0122,25.0122,24.9782,24.9867,109124.0
2019-11-15 13:30:00,29.36,29.36,29.34,29.35,9596.0,24.9867,24.9867,24.9696,24.9782,9596.0
2019-11-15 13:35:00,29.34,29.35,29.32,29.33,34787.0,24.9696,24.9782,24.9526,24.9611,34787.0
2019-11-15 13:40:00,29.33,29.33,29.32,29.32,11244.0,24.9611,24.9611,24.9526,24.9526,11244.0
2019-11-15 13:45:00,29.33,29.33,29.29,29.29,26870.0,24.9611,24.9611,24.9271,24.9271,26870.0
2019-11-15 13:50:00,29.3,29.32,29.28,29.29,60735.0,24.9356,24.9526,24.9186,24.9271,60735.0
2019-11-15 13:55:00,29.3,29.3,29.28,29.3,21811.0,24.9356,24.9356,24.9186,24.9356,21811.0
2019-11-15 14:00:00,29.29,29.31,29.28,29.29,41023.0,24.9271,24.9441,24.9186,24.9271,41023.0
2019-11-15 14:05:00,29.28,29.28,29.25,29.25,18805.0,24.9186,24.9186,24.893,24.893,18805.0
2019-11-15 14:10:00,29.26,29.28,29.26,29.28,14829.0,24.9016,24.9186,24.9016,24.9186,14829.0
2019-11-15 14:15:00,29.28,29.28,29.25,29.25,19256.0,24.9186,24.9186,24.893,24.893,19256.0
2019-11-15 14:20:00,29.25,29.25,29.23,29.24,15144.0,24.893,24.893,24.876,24.8845,15144.0
2019-11-15 14:25:00,29.24,29.24,29.21,29.22,25256.0,24.8845,24.8845,24.859,24.8675,25256.0
2019-11-15 14:30:00,29.23,29.23,29.18,29.19,34271.0,24.876,24.876,24.8335,24.842,34271.0
2019-11-15 14:35:00,29.19,29.22,29.18,29.2,33369.0,24.842,24.8675,24.8335,24.8505,33369.0
2019-11-15 14:40:00,29.2,29.22,29.2,29.22,15481.0,24.8505,24.8675,24.8505,24.8675,15481.0
2019-11-15 14:45:00,29.23,29.23,29.21,29.23,13382.0,24.876,24.876,24.859,24.876,13382.0
2019-11-15 14:50:00,29.23,29.23,29.2,29.23,16945.0,24.876,24.876,24.8505,24.876,16945.0
2019-11-15 14:55:00,29.23,29.24,29.23,29.23,12319.0,24.876,24.8845,24.876,24.876,12319.0
2019-11-15 15:00:00,29.23,29.24,29.22,29.24,14337.0,24.876,24.8845,24.8675,24.8845,14337.0
2019-11-15 15:05:00,29.24,29.24,29.2,29.2,12615.0,24.8845,24.8845,24.8505,24.8505,12615.0
2019-11-15 15:10:00,29.2,29.23,29.2,29.21,22054.0,24.8505,24.876,24.8505,24.859,22054.0
2019-11-15 15:15:00,29.21,29.22,29.2,29.22,18032.0,24.859,24.8675,24.8505,24.8675,18032.0
2019-11-15 15:20:00,29.21,29.25,29.2,29.25,86476.0,24.859,24.893,24.8505,24.893,86476.0
2019-11-15 15:25:00,29.25,29.26,29.24,29.25,39628.0,24.893,24.9016,24.8845,24.893,39628.0
2019-11-15 15:30:00,29.25,29.25,29.23,29.24,69234.0,24.893,24.893,24.876,24.8845,69234.0
2019-11-15 15:35:00,29.24,29.25,29.23,29.23,108118.0,24.8845,24.893,24.876,24.876,108118.0
2019-11-15 15:40:00,29.23,29.24,29.23,29.24,56041.0,24.876,24.8845,24.876,24.8845,56041.0
2019-11-15 15:45:00,29.24,29.28,29.23,29.27,63713.0,24.8845,24.9186,24.876,24.9101,63713.0
2019-11-15 15:50:00,29.27,29.31,29.26,29.3,140967.0,24.9101,24.9441,24.9016,24.9356,140967.0
2019-11-15 15:55:00,29.31,29.35,29.3,29.35,425783.0,24.9441,24.9782,24.9356,24.9782,425783.0
2019-11-18 09:30:00,29.14,29.21,29.06,29.13,73315.0,24.7994,24.859,24.7313,24.7909,73315.0
2019-11-18 09:35:00,29.11,29.12,29.01,29.02,17396.0,24.7739,24.7824,24.6888,24.6973,17396.0
2019-11-18 09:40:00,29.01,29.02,28.97,28.99,26108.0,24.6888,24.6973,24.6548,24.6718,26108.0
2019-11-18 09:45:00,28.98,28.98,28.9,28.95,48617.0,24.6633,24.6633,24.5952,24.6377,48617.0
2019-11-18 09:50:00,28.95,28.96,28.91,28.92,25497.0,24.6377,24.6462,24.6037,24.6122,25497.0
2019-11-18 09:55:00,28.92,28.96,28.9,28.94,31827.0,24.6122,24.6462,24.5952,24.6292,31827.0
2019-11-18 10:00:00,28.94,28.98,28.92,28.96,39397.0,24.6292,24.6633,24.6122,24.6462,39397.0
2019-11-18 10:05:00,28.96,29.03,28.96,29.02,18697.0,24.6462,24.7058,24.6462,24.6973,18697.0
2019-11-18 10:10:00,29.02,29.03,29.0,29.01,27272.0,24.6973,24.7058,24.6803,24.6888,27272.0
2019-11-18 10:15:00,29.0,29.01,28.89,28.89,14232.0,24.6803,24.6888,24.5867,24.5867,14232.0
2019-11-18 10:20:00,28.9,28.97,28.89,28.97,85407.0,24.5952,24.6548,24.5867,24.6548,85407.0
2019-11-18 10:25:00,28.96,29.0,28.95,29.0,14466.0,24.6462,24.6803,24.6377,24.6803,14466.0
2019-11-18 10:30:00,29.0,29.02,28.98,29.01,41753.0,24.6803,24.6973,24.6633,24.6888,41753.0
2019-11-18 10:35:00,29.02,29.04,29.0,29.04,14060.0,24.6973,24.7143,24.6803,24.7143,14060.0
2019-11-18 10:40:00,29.03,29.07,29.02,29.05,28269.0,24.7058,24.7399,24.6973,24.7228,28269.0
2019-11-18 10:45:00,29.05,29.07,29.04,29.07,16997.0,24.7228,24.7399,24.7143,24.7399,16997.0
2019-11-18 10:50:00,29.07,29.11,29.07,29.1,12933.0,24.7399,24.7739,24.7399,24.7654,12933.0
2019-11-18 10:55:00,29.1,29.1,29.09,29.1,9669.0,24.7654,24.7654,24.7569,24.7654,9669.0
2019-11-18 11:00:00,29.1,29.1,29.08,29.08,18491.0,24.7654,24.7654,24.7484,24.7484,18491.0
2019-11-18 11:05:00,29.09,29.09,29.07,29.08,33702.0,24.7569,24.7569,24.7399,24.7484,33702.0
2019-11-18 11:10:00,29.07,29.13,29.07,29.11,35468.0,24.7399,24.7909,24.7399,24.7739,35468.0
2019-11-18 11:15:00,29.1,29.11,29.07,29.1,16377.0,24.7654,24.7739,24.7399,24.7654,16377.0
2019-11-18 11:20:00,29.1,29.11,29.08,29.11,35694.0,24.7654,24.7739,24.7484,24.7739,35694.0
2019-11-18 11:25:00,29.11,29.11,29.09,29.1,28824.0,24.7739,24.7739,24.7569,24.7654,28824.0
2019-11-18 11:30:00,29.1,29.12,29.09,29.1,27233.0,24.7654,24.7824,24.7569,24.7654,27233.0
2019-11-18 11:35:00,29.11,29.11,29.06,29.1,24616.0,24.7739,24.7739,24.7313,24.7654,24616.0
2019-11-18 11:40:00,29.1,29.11,29.09,29.1,15545.0,24.7654,24.7739,24.7569,24.7654,15545.0
2019-11-18 11:45:00,29.1,29.11,29.08,29.1,18427.0,24.7654,24.7739,24.7484,24.7654,18427.0
2019-11-18 11:50:00,29.09,29.1,29.06,29.07,18068.0,24.7569,24.7654,24.7313,24.7399,18068.0
2019-11-18 11:55:00,29.07,29.09,29.07,29.08,8010.0,24.7399,24.7569,24.7399,24.7484,8010.0
2019-11-18 12:00:00,29.09,29.1,29.08,29.08,16126.0,24.7569,24.7654,24.7484,24.7484,16126.0
2019-11-18 12:05:00,29.09,29.09,29.07,29.08,12322.0,24.7569,24.7569,24.7399,24.7484,12322.0
2019-11-18 12:10:00,29.07,29.08,29.05,29.07,13053.0,24.7399,24.7484,24.7228,24.7399,13053.0
2019-11-18 12:15:00,29.07,29.08,29.05,29.06,13546.0,24.7399,24.7484,24.7228,24.7313,13546.0
2019-11-18 12:20:00,29.07,29.07,29.05,29.06,9888.0,24.7399,24.7399,24.7228,24.7313,9888.0
2019-11-18 12:25:00,29.05,29.06,29.03,29.05,19750.0,24.7228,24.7313,24.7058,24.7228,19750.0
2019-11-18 12:30:00,29.05,29.06,29.05,29.05,16790.0,24.7228,24.7313,24.7228,24.7228,16790.0
2019-11-18 12:35:00,29.05,29.09,29.05,29.08,89634.0,24.7228,24.7569,24.7228,24.7484,89634.0
2019-11-18 12:40:00,29.08,29.08,29.07,29.07,22398.0,24.7484,24.7484,24.7399,24.7399,22398.0
2019-11-18 12:45:00,29.07,29.07,29.06,29.07,19536.0,24.7399,24.7399,24.7313,24.7399,19536.0
2019-11-18 12:50:00,29.07,29.07,29.05,29.05,6751.0,24.7399,24.7399,24.7228,24.7228,6751.0
2019-11-18 12:55:00,29.05,29.08,29.05,29.08,13443.0,24.7228,24.7484,24.7228,24.7484,13443.0
2019-11-18 13:00:00,29.08,29.11,29.07,29.11,21893.0,24.7484,24.7739,24.7399,24.7739,21893.0
2019-11-18 13:05:00,29.1,29.11,29.06,29.07,23646.0,24.7654,24.7739,24.7313,24.7399,23646.0
2019-11-18 13:10:00,29.07,29.09,29.06,29.07,9313.0,24.7399,24.7569,24.7313,24.7399,9313.0
2019-11-18 13:15:00,29.07,29.08,29.06,29.08,12087.0,24.7399,24.7484,24.7313,24.7484,12087.0
2019-11-18 13:20:00,29.07,29.08,29.07,29.08,8363.0,24.7399,24.7484,24.7399,24.7484,8363.0
2019-11-18 13:25:00,29.08,29.08,29.06,29.08,10380.0,24.7484,24.7484,24.7313,24.7484,10380.0
2019-11-18 13:30:00,29.08,29.08,29.05,29.05,11034.0,24.7484,24.7484,24.7228,24.7228,11034.0
2019-11-18 13:35:00,29.05,29.06,29.03,29.04,8451.0,24.7228,24.7313,24.7058,24.7143,8451.0
2019-11-18 13:40:00,29.04,29.05,29.02,29.04,26032.0,24.7143,24.7228,24.6973,24.7143,26032.0
2019-11-18 13:45:00,29.04,29.08,29.03,29.07,16039.0,24.7143,24.7484,24.7058,24.7399,16039.0
2019-11-18 13:50:00,29.07,29.08,29.07,29.07,8977.0,24.7399,24.7484,24.7399,24.7399,8977.0
2019-11-18 13:55:00,29.08,29.09,29.06,29.08,19138.0,24.7484,24.7569,24.7313,24.7484,19138.0
2019-11-18 14:00:00,29.08,29.08,29.05,29.05,41121.0,24.7484,24.7484,24.7228,24.7228,41121.0
2019-11-18 14:05:00,29.05,29.07,29.04,29.06,11616.0,24.7228,24.7399,24.7143,24.7313,11616.0
2019-11-18 14:10:00,29.07,29.08,29.06,29.06,84096.0,24.7399,24.7484,24.7313,24.7313,84096.0
2019-11-18 14:15:00,29.07,29.07,29.03,29.04,38211.0,24.7399,24.7399,24.7058,24.7143,38211.0
2019-11-18 14:20:00,29.04,29.04,29.02,29.02,9656.0,24.7143,24.7143,24.6973,24.6973,9656.0
2019-11-18 14:25:00,29.02,29.03,29.01,29.02,17776.0,24.6973,24.7058,24.6888,24.6973,17776.0
2019-11-18 14:30:00,29.02,29.02,29.01,29.02,8129.0,24.6973,24.6973,24.6888,24.6973,8129.0
2019-11-18 14:35:00,29.02,29.03,29.01,29.02,16025.0,24.6973,24.7058,24.6888,24.6973,16025.0
2019-11-18 14:40:00,29.01,29.02,29.0,29.0,45733.0,24.6888,24.6973,24.6803,24.6803,45733.0
2019-11-18 14:45:00,29.0,29.01,28.98,28.99,61466.0,24.6803,24.6888,24.6633,24.6718,61466.0
2019-11-18 14:50:00,28.99,29.02,28.98,29.0,38406.0,24.6718,24.6973,24.6633,24.6803,38406.0
2019-11-18 14:55:00,29.0,29.01,28.98,28.99,17427.0,24.6803,24.6888,24.6633,24.6718,17427.0
2019-11-18 15:00:00,28.99,29.01,28.98,29.0,20228.0,24.6718,24.6888,24.6633,24.6803,20228.0
2019-11-18 15:05:00,29.0,29.01,29.0,29.0,20384.0,24.6803,24.6888,24.6803,24.6803,20384.0
2019-11-18 15:10:00,29.0,29.01,28.99,28.99,23866.0,24.6803,24.6888,24.6718,24.6718,23866.0
2019-11-18 15:15:00,28.99,29.0,28.97,29.0,42240.0,24.6718,24.6803,24.6548,24.6803,42240.0
2019-11-18 15:20:00,29.0,29.01,28.99,29.01,22883.0,24.6803,24.6888,24.6718,24.6888,22883.0
2019-11-18 15:25:00,29.0,29.01,28.99,29.0,11725.0,24.6803,24.6888,24.6718,24.6803,11725.0
2019-11-18 15:30:00,29.0,29.02,28.99,28.99,34340.0,24.6803,24.6973,24.6718,24.6718,34340.0
2019-11-18 15:35:00,28.99,29.02,28.98,29.01,33612.0,24.6718,24.6973,24.6633,24.6888,33612.0
2019-11-18 15:40:00,29.01,29.01,28.98,28.98,42007.0,24.6888,24.6888,24.6633,24.6633,42007.0
2019-11-18 15:45:00,28.99,28.99,28.97,28.99,43054.0,24.6718,24.6718,24.6548,24.6718,43054.0
2019-11-18 15:50:00,28.98,29.0,28.97,29.0,56616.0,24.6633,24.6803,24.6548,24.6803,56616.0
2019-11-18 15:55:00,29.0,29.03,28.99,29.02,184360.0,24.6803,24.7058,24.6718,24.6973,184360.0
2019-11-19 09:30:00,29.2,29.2,28.98,29.01,73082.0,24.8505,24.8505,24.6633,24.6888,73082.0
2019-11-19 09:35:00,28.99,29.03,28.97,29.0,38663.0,24.6718,24.7058,24.6548,24.6803,38663.0
2019-11-19 09:40:00,28.99,29.01,28.97,28.99,34440.0,24.6718,24.6888,24.6548,24.6718,34440.0
2019-11-19 09:45:00,28.99,29.05,28.98,29.04,34723.0,24.6718,24.7228,24.6633,24.7143,34723.0
2019-11-19 09:50:00,29.03,29.04,28.97,28.97,33185.0,24.7058,24.7143,24.6548,24.6548,33185.0
2019-11-19 09:55:00,28.97,28.99,28.95,28.96,16041.0,24.6548,24.6718,24.6377,24.6462,16041.0
2019-11-19 10:00:00,28.96,28.99,28.88,28.89,30192.0,24.6462,24.6718,24.5782,24.5867,30192.0
2019-11-19 10:05:00,28.88,28.89,28.82,28.86,26782.0,24.5782,24.5867,24.5271,24.5611,26782.0
2019-11-19 10:10:00,28.86,28.87,28.82,28.83,62610.0,24.5611,24.5696,24.5271,24.5356,62610.0
2019-11-19 10:15:00,28.83,28.89,28.83,28.88,26101.0,24.5356,24.5867,24.5356,24.5782,26101.0
2019-11-19 10:20:00,28.89,28.92,28.86,28.89,39496.0,24.5867,24.6122,24.5611,24.5867,39496.0
2019-11-19 10:25:00,28.88,28.89,28.82,28.85,54425.0,24.5782,24.5867,24.5271,24.5526,54425.0
2019-11-19 10:30:00,28.86,28.91,28.82,28.91,40562.0,24.5611,24.6037,24.5271,24.6037,40562.0
2019-11-19 10:35:00,28.91,28.94,28.89,28.92,24633.0,24.6037,24.6292,24.5867,24.6122,24633.0
2019-11-19 10:40:00,28.93,28.94,28.88,28.89,19443.0,24.6207,24.6292,24.5782,24.5867,19443.0
2019-11-19 10:45:00,28.88,28.91,28.83,28.84,33154.0,24.5782,24.6037,24.5356,24.5441,33154.0
2019-11-19 10:50:00,28.85,28.85,28.82,28.84,20008.0,24.5526,24.5526,24.5271,24.5441,20008.0
2019-11-19 10:55:00,28.84,28.84,28.81,28.83,15364.0,24.5441,24.5441,24.5186,24.5356,15364.0
2019-11-19 11:00:00,28.83,28.84,28.81,28.83,24271.0,24.5356,24.5441,24.5186,24.5356,24271.0
2019-11-19 11:05:00,28.82,28.84,28.81,28.84,17618.0,24.5271,24.5441,24.5186,24.5441,17618.0
2019-11-19 11:10:00,28.84,28.87,28.84,28.86,12596.0,24.5441,24.5696,24.5441,24.5611,12596.0
2019-11-19 11:15:00,28.87,28.89,28.86,28.89,17969.0,24.5696,24.5867,24.5611,24.5867,17969.0
2019-11-19 11:20:00,28.89,28.9,28.87,28.89,19110.0,24.5867,24.5952,24.5696,24.5867,19110.0
2019-11-19 11:25:00,28.89,28.9,28.85,28.88,30813.0,24.5867,24.5952,24.5526,24.5782,30813.0
2019-11-19 11:30:00,28.89,28.92,28.88,28.89,25271.0,24.5867,24.6122,24.5782,24.5867,25271.0
2019-11-19 11:35:00,28.89,28.99,28.89,28.98,30960.0,24.5867,24.6718,24.5867,24.6633,30960.0
2019-11-19 11:40:00,28.99,28.99,28.95,28.96,12807.0,24.6718,24.6718,24.6377,24.6462,12807.0
2019-11-19 11:45:00,28.96,28.97,28.93,28.95,18607.0,24.6462,24.6548,24.6207,24.6377,18607.0
2019-11-19 11:50:00,28.94,28.96,28.94,28.96,10414.0,24.6292,24.6462,24.6292,24.6462,10414.0
2019-11-19 11:55:00,28.96,28.96,28.92,28.93,59298.0,24.6462,24.6462,24.6122,24.6207,59298.0
2019-11-19 12:00:00,28.92,28.93,28.78,28.87,124538.0,24.6122,24.6207,24.4931,24.5696,124538.0
2019-11-19 12:05:00,28.87,28.88,28.82,28.85,79156.0,24.5696,24.5782,24.5271,24.5526,79156.0
2019-11-19 12:10:00,28.84,28.86,28.83,28.85,16958.0,24.5441,24.5611,24.5356,24.5526,16958.0
2019-11-19 12:15:00,28.86,28.89,28.84,28.87,16028.0,24.5611,24.5867,24.5441,24.5696,16028.0
2019-11-19 12:20:00,28.86,28.89,28.86,28.88,12359.0,24.5611,24.5867,24.5611,24.5782,12359.0
2019-11-19 12:25:00,28.87,28.89,28.87,28.88,15047.0,24.5696,24.5867,24.5696,24.5782,15047.0
2019-11-19 12:30:00,28.88,28.88,28.86,28.86,12014.0,24.5782,24.5782,24.5611,24.5611,12014.0
2019-11-19 12:35:00,28.86,28.88,28.84,28.87,24888.0,24.5611,24.5782,24.5441,24.5696,24888.0
2019-11-19 12:40:00,28.87,28.88,28.83,28.85,24183.0,24.5696,24.5782,24.5356,24.5526,24183.0
2019-11-19 12:45:00,28.85,28.88,28.84,28.87,10537.0,24.5526,24.5782,24.5441,24.5696,10537.0
2019-11-19 12:50:00,28.87,28.88,28.85,28.86,26766.0,24.5696,24.5782,24.5526,24.5611,26766.0
2019-11-19 12:55:00,28.85,28.87,28.85,28.87,25856.0,24.5526,24.5696,24.5526,24.5696,25856.0
2019-11-19 13:00:00,28.87,28.89,28.85,28.89,21005.0,24.5696,24.5867,24.5526,24.5867,21005.0
2019-11-19 13:05:00,28.88,28.9,28.87,28.9,18511.0,24.5782,24.5952,24.5696,24.5952,18511.0
2019-11-19 13:10:00,28.9,28.9,28.89,28.9,43979.0,24.5952,24.5952,24.5867,24.5952,43979.0
2019-11-19 13:15:00,28.9,28.9,28.88,28.9,40443.0,24.5952,24.5952,24.5782,24.5952,40443.0
2019-11-19 13:20:00,28.9,28.9,28.88,28.89,15898.0,24.5952,24.5952,24.5782,24.5867,15898.0
2019-11-19 13:25:00,28.89,28.9,28.88,28.9,21473.0,24.5867,24.5952,24.5782,24.5952,21473.0
2019-11-19 13:30:00,28.9,28.9,28.89,28.9,16394.0,24.5952,24.5952,24.5867,24.5952,16394.0
2019-11-19 13:35:00,28.9,28.9,28.88,28.89,12925.0,24.5952,24.5952,24.5782,24.5867,12925.0
2019-11-19 13:40:00,28.9,28.9,28.88,28.9,13322.0,24.5952,24.5952,24.5782,24.5952,13322.0
2019-11-19 13:45:00,28.9,28.9,28.89,28.9,10940.0,24.5952,24.5952,24.5867,24.5952,10940.0
2019-11-19 13:50:00,28.9,28.9,28.88,28.89,17781.0,24.5952,24.5952,24.5782,24.5867,17781.0
2019-11-19 13:55:00,28.89,28.89,28.87,28.88,17830.0,24.5867,24.5867,24.5696,24.5782,17830.0
2019-11-19 14:00:00,28.88,28.9,28.87,28.9,50632.0,24.5782,24.5952,24.5696,24.5952,50632.0
2019-11-19 14:05:00,28.9,28.92,28.89,28.92,78484.0,24.5952,24.6122,24.5867,24.6122,78484.0
2019-11-19 14:10:00,28.92,28.92,28.9,28.92,22888.0,24.6122,24.6122,24.5952,24.6122,22888.0
2019-11-19 14:15:00,28.92,28.93,28.91,28.93,37067.0,24.6122,24.6207,24.6037,24.6207,37067.0
2019-11-19 14:20:00,28.93,28.97,28.92,28.96,33217.0,24.6207,24.6548,24.6122,24.6462,33217.0
2019-11-19 14:25:00,28.96,28.97,28.91,28.95,70556.0,24.6462,24.6548,24.6037,24.6377,70556.0
2019-11-19 14:30:00,28.95,28.96,28.93,28.95,26755.0,24.6377,24.6462,24.6207,24.6377,26755.0
2019-11-19 14:35:00,28.96,28.99,28.95,28.99,32613.0,24.6462,24.6718,24.6377,24.6718,32613.0
2019-11-19 14:40:00,28.99,28.99,28.97,28.99,24603.0,24.6718,24.6718,24.6548,24.6718,24603.0
2019-11-19 14:45:00,28.99,29.0,28.98,28.99,29364.0,24.6718,24.6803,24.6633,24.6718,29364.0
2019-11-19 14:50:00,28.98,28.99,28.95,28.96,28956.0,24.6633,24.6718,24.6377,24.6462,28956.0
2019-11-19 14:55:00,28.96,28.98,28.92,28.93,43771.0,24.6462,24.6633,24.6122,24.6207,43771.0
2019-11-19 15:00:00,28.93,28.95,28.92,28.93,49985.0,24.6207,24.6377,24.6122,24.6207,49985.0
2019-11-19 15:05:00,28.93,28.95,28.93,28.95,19586.0,24.6207,24.6377,24.6207,24.6377,19586.0
2019-11-19 15:10:00,28.95,28.95,28.94,28.95,60322.0,24.6377,24.6377,24.6292,24.6377,60322.0
2019-11-19 15:15:00,28.95,28.95,28.94,28.95,26090.0,24.6377,24.6377,24.6292,24.6377,26090.0
2019-11-19 15:20:00,28.95,28.95,28.92,28.94,36420.0,24.6377,24.6377,24.6122,24.6292,36420.0
2019-11-19 15:25:00,28.94,28.95,28.92,28.93,17916.0,24.6292,24.6377,24.6122,24.6207,17916.0
2019-11-19 15:30:00,28.93,28.99,28.92,28.99,51717.0,24.6207,24.6718,24.6122,24.6718,51717.0
2019-11-19 15:35:00,28.99,29.0,28.98,28.98,44064.0,24.6718,24.6803,24.6633,24.6633,44064.0
2019-11-19 15:40:00,28.98,28.99,28.97,28.98,25352.0,24.6633,24.6718,24.6548,24.6633,25352.0
2019-11-19 15:45:00,28.99,28.99,28.95,28.97,66574.0,24.6718,24.6718,24.6377,24.6548,66574.0
2019-11-19 15:50:00,28.96,28.98,28.93,28.94,122211.0,24.6462,24.6633,24.6207,24.6292,122211.0
2019-11-19 15:55:00,28.94,28.98,28.9,28.95,397673.0,24.6292,24.6633,24.5952,24.6377,397673.0
2019-11-20 09:30:00,28.78,28.81,28.73,28.76,64968.0,24.4931,24.5186,24.4505,24.476,64968.0
2019-11-20 09:35:00,28.76,28.76,28.67,28.68,37691.0,24.476,24.476,24.3994,24.408,37691.0
2019-11-20 09:40:00,28.67,28.7,28.63,28.66,17332.0,24.3994,24.425,24.3654,24.3909,17332.0
2019-11-20 09:45:00,28.66,28.69,28.6,28.63,23575.0,24.3909,24.4165,24.3399,24.3654,23575.0
2019-11-20 09:50:00,28.63,28.66,28.59,28.61,47518.0,24.3654,24.3909,24.3314,24.3484,47518.0
2019-11-20 09:55:00,28.61,28.62,28.56,28.57,36773.0,24.3484,24.3569,24.3058,24.3143,36773.0
2019-11-20 10:00:00,28.57,28.65,28.56,28.65,83603.0,24.3143,24.3824,24.3058,24.3824,83603.0
2019-11-20 10:05:00,28.66,28.69,28.64,28.67,24513.0,24.3909,24.4165,24.3739,24.3994,24513.0
2019-11-20 10:10:00,28.67,28.67,28.61,28.62,26669.0,24.3994,24.3994,24.3484,24.3569,26669.0
2019-11-20 10:15:00,28.62,28.62,28.51,28.52,89553.0,24.3569,24.3569,24.2633,24.2718,89553.0
2019-11-20 10:20:00,28.52,28.54,28.51,28.53,21981.0,24.2718,24.2888,24.2633,24.2803,21981.0
2019-11-20 10:25:00,28.53,28.61,28.51,28.61,56762.0,24.2803,24.3484,24.2633,24.3484,56762.0
2019-11-20 10:30:00,28.61,28.75,28.61,28.75,65716.0,24.3484,24.4675,24.3484,24.4675,65716.0
2019-11-20 10:35:00,28.75,28.83,28.75,28.8,104629.0,24.4675,24.5356,24.4675,24.5101,104629.0
2019-11-20 10:40:00,28.81,28.83,28.78,28.8,13670.0,24.5186,24.5356,24.4931,24.5101,13670.0
2019-11-20 10:45:00,28.8,28.83,28.79,28.82,24107.0,24.5101,24.5356,24.5016,24.5271,24107.0
2019-11-20 10:50:00,28.82,28.89,28.81,28.88,25858.0,24.5271,24.5867,24.5186,24.5782,25858.0
2019-11-20 10:55:00,28.89,28.92,28.87,28.87,25173.0,24.5867,24.6122,24.5696,24.5696,25173.0
2019-11-20 11:00:00,28.88,28.94,28.87,28.92,21973.0,24.5782,24.6292,24.5696,24.6122,21973.0
2019-11-20 11:05:00,28.93,28.97,28.92,28.93,44004.0,24.6207,24.6548,24.6122,24.6207,44004.0
2019-11-20 11:10:00,28.92,28.92,28.88,28.89,27686.0,24.6122,24.6122,24.5782,24.5867,27686.0
2019-11-20 11:15:00,28.89,28.9,28.86,28.88,45176.0,24.5867,24.5952,24.5611,24.5782,45176.0
2019-11-20 11:20:00,28.89,28.95,28.88,28.95,26198.0,24.5867,24.6377,24.5782,24.6377,26198.0
2019-11-20 11:25:00,28.95,28.95,28.91,28.91,13263.0,24.6377,24.6377,24.6037,24.6037,13263.0
2019-11-20 11:30:00,28.91,28.94,28.9,28.94,13007.0,24.6037,24.6292,24.5952,24.6292,13007.0
2019-11-20 11:35:00,28.94,28.95,28.92,28.93,23606.0,24.6292,24.6377,24.6122,24.6207,23606.0
2019-11-20 11:40:00,28.92,28.93,28.91,28.92,56054.0,24.6122,24.6207,24.6037,24.6122,56054.0
2019-11-20 11:45:00,28.92,28.95,28.91,28.93,16676.0,24.6122,24.6377,24.6037,24.6207,16676.0
2019-11-20 11:50:00,28.93,28.94,28.92,28.94,5194.0,24.6207,24.6292,24.6122,24.6292,5194.0
2019-11-20 11:55:00,28.94,28.96,28.92,28.93,28187.0,24.6292,24.6462,24.6122,24.6207,28187.0
2019-11-20 12:00:00,28.92,28.95,28.92,28.95,19001.0,24.6122,24.6377,24.6122,24.6377,19001.0
2019-11-20 12:05:00,28.95,28.95,28.93,28.94,7508.0,24.6377,24.6377,24.6207,24.6292,7508.0
2019-11-20 12:10:00,28.94,28.94,28.92,28.93,14211.0,24.6292,24.6292,24.6122,24.6207,14211.0
2019-11-20 12:15:00,28.92,28.93,28.91,28.92,8314.0,24.6122,24.6207,24.6037,24.6122,8314.0
2019-11-20 12:20:00,28.93,28.93,28.9,28.91,12424.0,24.6207,24.6207,24.5952,24.6037,12424.0
2019-11-20 12:25:00,28.91,28.93,28.91,28.93,7478.0,24.6037,24.6207,24.6037,24.6207,7478.0
2019-11-20 12:30:00,28.93,28.95,28.93,28.94,29481.0,24.6207,24.6377,24.6207,24.6292,29481.0
2019-11-20 12:35:00,28.95,28.96,28.93,28.93,37978.0,24.6377,24.6462,24.6207,24.6207,37978.0
2019-11-20 12:40:00,28.93,28.93,28.92,28.93,1600.0,24.6207,24.6207,24.6122,24.6207,1600.0
2019-11-20 12:45:00,28.93,28.93,28.89,28.9,16634.0,24.6207,24.6207,24.5867,24.5952,16634.0
2019-11-20 12:50:00,28.9,28.9,28.84,28.86,18121.0,24.5952,24.5952,24.5441,24.5611,18121.0
2019-11-20 12:55:00,28.85,28.85,28.66,28.74,104936.0,24.5526,24.5526,24.3909,24.459,104936.0
2019-11-20 13:00:00,28.73,28.74,28.69,28.71,18259.0,24.4505,24.459,24.4165,24.4335,18259.0
2019-11-20 13:05:00,28.7,28.7,28.59,28.6,28973.0,24.425,24.425,24.3314,24.3399,28973.0
2019-11-20 13:10:00,28.6,28.6,28.51,28.52,45381.0,24.3399,24.3399,24.2633,24.2718,45381.0
2019-11-20 13:15:00,28.52,28.53,28.46,28.46,56041.0,24.2718,24.2803,24.2207,24.2207,56041.0
2019-11-20 13:20:00,28.46,28.48,28.45,28.46,85677.0,24.2207,24.2377,24.2122,24.2207,85677.0
2019-11-20 13:25:00,28.46,28.53,28.45,28.46,64460.0,24.2207,24.2803,24.2122,24.2207,64460.0
2019-11-20 13:30:00,28.47,28.48,28.41,28.45,83268.0,24.2292,24.2377,24.1782,24.2122,83268.0
2019-11-20 13:35:00,28.45,28.47,28.42,28.42,17488.0,24.2122,24.2292,24.1867,24.1867,17488.0
2019-11-20 13:40:00,28.42,28.43,28.41,28.42,29724.0,24.1867,24.1952,24.1782,24.1867,29724.0
2019-11-20 13:45:00,28.42,28.47,28.41,28.47,60010.0,24.1867,24.2292,24.1782,24.2292,60010.0
2019-11-20 13:50:00,28.47,28.59,28.47,28.57,36063.0,24.2292,24.3314,24.2292,24.3143,36063.0
2019-11-20 13:55:00,28.56,28.57,28.54,28.56,26077.0,24.3058,24.3143,24.2888,24.3058,26077.0
2019-11-20 14:00:00,28.57,28.62,28.56,28.59,13111.0,24.3143,24.3569,24.3058,24.3314,13111.0
2019-11-20 14:05:00,28.59,28.6,28.55,28.59,7067.0,24.3314,24.3399,24.2973,24.3314,7067.0
2019-11-20 14:10:00,28.58,28.62,28.57,28.58,16265.0,24.3228,24.3569,24.3143,24.3228,16265.0
2019-11-20 14:15:00,28.57,28.59,28.56,28.59,30359.0,24.3143,24.3314,24.3058,24.3314,30359.0
2019-11-20 14:20:00,28.59,28.59,28.57,28.57,10242.0,24.3314,24.3314,24.3143,24.3143,10242.0
2019-11-20 14:25:00,28.58,28.62,28.57,28.62,9182.0,24.3228,24.3569,24.3143,24.3569,9182.0
2019-11-20 14:30:00,28.61,28.63,28.59,28.6,13285.0,24.3484,24.3654,24.3314,24.3399,13285.0
2019-11-20 14:35:00,28.6,28.65,28.59,28.64,32382.0,24.3399,24.3824,24.3314,24.3739,32382.0
2019-11-20 14:40:00,28.66,28.68,28.65,28.68,22081.0,24.3909,24.408,24.3824,24.408,22081.0
2019-11-20 14:45:00,28.68,28.68,28.62,28.64,29466.0,24.408,24.408,24.3569,24.3739,29466.0
2019-11-20 14:50:00,28.65,28.66,28.63,28.64,43096.0,24.3824,24.3909,24.3654,24.3739,43096.0
2019-11-20 14:55:00,28.64,28.65,28.63,28.64,30096.0,24.3739,24.3824,24.3654,24.3739,30096.0
2019-11-20 15:00:00,28.65,28.66,28.63,28.64,25335.0,24.3824,24.3909,24.3654,24.3739,25335.0
2019-11-20 15:05:00,28.65,28.67,28.64,28.67,27134.0,24.3824,24.3994,24.3739,24.3994,27134.0
2019-11-20 15:10:00,28.67,28.69,28.67,28.69,25347.0,24.3994,24.4165,24.3994,24.4165,25347.0
2019-11-20 15:15:00,28.69,28.69,28.66,28.66,35197.0,24.4165,24.4165,24.3909,24.3909,35197.0
2019-11-20 15:20:00,28.66,28.7,28.66,28.69,26492.0,24.3909,24.425,24.3909,24.4165,26492.0
2019-11-20 15:25:00,28.7,28.7,28.64,28.64,13246.0,24.425,24.425,24.3739,24.3739,13246.0
2019-11-20 15:30:00,28.64,28.66,28.62,28.65,38929.0,24.3739,24.3909,24.3569,24.3824,38929.0
2019-11-20 15:35:00,28.66,28.67,28.63,28.63,50623.0,24.3909,24.3994,24.3654,24.3654,50623.0
2019-11-20 15:40:00,28.64,28.68,28.63,28.67,64110.0,24.3739,24.408,24.3654,24.3994,64110.0
2019-11-20 15:45:00,28.67,28.69,28.66,28.67,35374.0,24.3994,24.4165,24.3909,24.3994,35374.0
2019-11-20 15:50:00,28.66,28.67,28.63,28.65,91399.0,24.3909,24.3994,24.3654,24.3824,91399.0
2019-11-20 15:55:00,28.65,28.68,28.61,28.63,155850.0,24.3824,24.408,24.3484,24.3654,155850.0
2019-11-21 09:30:00,28.64,28.64,28.4,28.41,59669.0,24.3739,24.3739,24.1697,24.1782,59669.0
2019-11-21 09:35:00,28.41,28.42,28.33,28.35,104151.0,24.1782,24.1867,24.1101,24.1271,104151.0
2019-11-21 09:40:00,28.34,28.42,28.28,28.37,105746.0,24.1186,24.1867,24.0675,24.1441,105746.0
2019-11-21 09:45:00,28.38,28.54,28.37,28.54,45309.0,24.1526,24.2888,24.1441,24.2888,45309.0
2019-11-21 09:50:00,28.55,28.56,28.5,28.52,37701.0,24.2973,24.3058,24.2548,24.2718,37701.0
2019-11-21 09:55:00,28.52,28.54,28.49,28.5,27607.0,24.2718,24.2888,24.2463,24.2548,27607.0
2019-11-21 10:00:00,28.49,28.51,28.43,28.44,31631.0,24.2463,24.2633,24.1952,24.2037,31631.0
2019-11-21 10:05:00,28.43,28.47,28.41,28.46,52503.0,24.1952,24.2292,24.1782,24.2207,52503.0
2019-11-21 10:10:00,28.46,28.57,28.45,28.54,132528.0,24.2207,24.3143,24.2122,24.2888,132528.0
2019-11-21 10:15:00,28.54,28.55,28.43,28.44,87679.0,24.2888,24.2973,24.1952,24.2037,87679.0
2019-11-21 10:20:00,28.45,28.48,28.44,28.47,32634.0,24.2122,24.2377,24.2037,24.2292,32634.0
2019-11-21 10:25:00,28.46,28.54,28.45,28.53,37199.0,24.2207,24.2888,24.2122,24.2803,37199.0
2019-11-21 10:30:00,28.54,28.56,28.51,28.55,42942.0,24.2888,24.3058,24.2633,24.2973,42942.0
2019-11-21 10:35:00,28.55,28.59,28.53,28.58,31884.0,24.2973,24.3314,24.2803,24.3228,31884.0
2019-11-21 10:40:00,28.58,28.63,28.58,28.61,32292.0,24.3228,24.3654,24.3228,24.3484,32292.0
2019-11-21 10:45:00,28.6,28.63,28.58,28.62,32935.0,24.3399,24.3654,24.3228,24.3569,32935.0
2019-11-21 10:50:00,28.62,28.62,28.55,28.57,47099.0,24.3569,24.3569,24.2973,24.3143,47099.0
2019-11-21 10:55:00,28.58,28.59,28.57,28.58,27793.0,24.3228,24.3314,24.3143,24.3228,27793.0
2019-11-21 11:00:00,28.58,28.6,28.53,28.57,65211.0,24.3228,24.3399,24.2803,24.3143,65211.0
2019-11-21 11:05:00,28.57,28.57,28.51,28.51,19422.0,24.3143,24.3143,24.2633,24.2633,19422.0
2019-11-21 11:10:00,28.52,28.53,28.5,28.5,79728.0,24.2718,24.2803,24.2548,24.2548,79728.0
2019-11-21 11:15:00,28.51,28.51,28.48,28.5,28591.0,24.2633,24.2633,24.2377,24.2548,28591.0
2019-11-21 11:20:00,28.5,28.51,28.49,28.5,21200.0,24.2548,24.2633,24.2463,24.2548,21200.0
2019-11-21 11:25:00,28.49,28.53,28.49,28.51,60358.0,24.2463,24.2803,24.2463,24.2633,60358.0
2019-11-21 11:30:00,28.51,28.51,28.44,28.45,38800.0,24.2633,24.2633,24.2037,24.2122,38800.0
2019-11-21 11:35:00,28.44,28.45,28.42,28.43,25652.0,24.2037,24.2122,24.1867,24.1952,25652.0
2019-11-21 11:40:00,28.43,28.44,28.41,28.43,156272.0,24.1952,24.2037,24.1782,24.1952,156272.0
2019-11-21 11:45:00,28.43,28.43,28.39,28.43,94140.0,24.1952,24.1952,24.1611,24.1952,94140.0
2019-11-21 11:50:00,28.43,28.43,28.39,28.41,32234.0,24.1952,24.1952,24.1611,24.1782,32234.0
2019-11-21 11:55:00,28.42,28.43,28.4,28.41,38205.0,24.1867,24.1952,24.1697,24.1782,38205.0
2019-11-21 12:00:00,28.41,28.49,28.4,28.48,786364.0,24.1782,24.2463,24.1697,24.2377,786364.0
2019-11-21 12:05:00,28.49,28.55,28.46,28.47,85443.0,24.2463,24.2973,24.2207,24.2292,85443.0
2019-11-21 12:10:00,28.47,28.5,28.46,28.48,55508.0,24.2292,24.2548,24.2207,24.2377,55508.0
2019-11-21 12:15:00,28.47,28.56,28.47,28.55,79500.0,24.2292,24.3058,24.2292,24.2973,79500.0
2019-11-21 12:20:00,28.54,28.56,28.52,28.55,54597.0,24.2888,24.3058,24.2718,24.2973,54597.0
2019-11-21 12:25:00,28.56,28.56,28.52,28.53,37853.0,24.3058,24.3058,24.2718,24.2803,37853.0
2019-11-21 12:30:00,28.53,28.62,28.52,28.6,88485.0,24.2803,24.3569,24.2718,24.3399,88485.0
2019-11-21 12:35:00,28.6,28.61,28.57,28.6,30323.0,24.3399,24.3484,24.3143,24.3399,30323.0
2019-11-21 12:40:00,28.61,28.64,28.59,28.6,49188.0,24.3484,24.3739,24.3314,24.3399,49188.0
2019-11-21 12:45:00,28.59,28.61,28.58,28.6,36516.0,24.3314,24.3484,24.3228,24.3399,36516.0
2019-11-21 12:50:00,28.61,28.61,28.57,28.57,22599.0,24.3484,24.3484,24.3143,24.3143,22599.0
2019-11-21 12:55:00,28.57,28.6,28.57,28.59,26348.0,24.3143,24.3399,24.3143,24.3314,26348.0
2019-11-21 13:00:00,28.59,28.61,28.59,28.6,20025.0,24.3314,24.3484,24.3314,24.3399,20025.0
2019-11-21 13:05:00,28.59,28.6,28.58,28.59,20400.0,24.3314,24.3399,24.3228,24.3314,20400.0
2019-11-21 13:10:00,28.59,28.61,28.58,28.61,19477.0,24.3314,24.3484,24.3228,24.3484,19477.0
2019-11-21 13:15:00,28.6,28.61,28.59,28.6,14504.0,24.3399,24.3484,24.3314,24.3399,14504.0
2019-11-21 13:20:00,28.6,28.6,28.57,28.59,15279.0,24.3399,24.3399,24.3143,24.3314,15279.0
2019-11-21 13:25:00,28.59,28.64,28.59,28.63,52652.0,24.3314,24.3739,24.3314,24.3654,52652.0
2019-11-21 13:30:00,28.63,28.63,28.61,28.63,21409.0,24.3654,24.3654,24.3484,24.3654,21409.0
2019-11-21 13:35:00,28.62,28.63,28.61,28.62,24926.0,24.3569,24.3654,24.3484,24.3569,24926.0
2019-11-21 13:40:00,28.62,28.63,28.61,28.62,22650.0,24.3569,24.3654,24.3484,24.3569,22650.0
2019-11-21 13:45:00,28.61,28.62,28.6,28.61,23833.0,24.3484,24.3569,24.3399,24.3484,23833.0
2019-11-21 13:50:00,28.61,28.61,28.58,28.59,18695.0,24.3484,24.3484,24.3228,24.3314,18695.0
2019-11-21 13:55:00,28.58,28.59,28.56,28.56,18050.0,24.3228,24.3314,24.3058,24.3058,18050.0
2019-11-21 14:00:00,28.57,28.59,28.54,28.54,35558.0,24.3143,24.3314,24.2888,24.2888,35558.0
2019-11-21 14:05:00,28.55,28.61,28.54,28.61,19957.0,24.2973,24.3484,24.2888,24.3484,19957.0
2019-11-21 14:10:00,28.61,28.61,28.57,28.6,29069.0,24.3484,24.3484,24.3143,24.3399,29069.0
2019-11-21 14:15:00,28.59,28.61,28.59,28.6,16673.0,24.3314,24.3484,24.3314,24.3399,16673.0
2019-11-21 14:20:00,28.6,28.61,28.59,28.59,29190.0,24.3399,24.3484,24.3314,24.3314,29190.0
2019-11-21 14:25:00,28.6,28.6,28.57,28.57,17661.0,24.3399,24.3399,24.3143,24.3143,17661.0
2019-11-21 14:30:00,28.58,28.58,28.55,28.56,39221.0,24.3228,24.3228,24.2973,24.3058,39221.0
2019-11-21 14:35:00,28.56,28.57,28.55,28.56,29352.0,24.3058,24.3143,24.2973,24.3058,29352.0
2019-11-21 14:40:00,28.56,28.59,28.56,28.57,25294.0,24.3058,24.3314,24.3058,24.3143,25294.0
2019-11-21 14:45:00,28.57,28.58,28.56,28.57,24820.0,24.3143,24.3228,24.3058,24.3143,24820.0
2019-11-21 14:50:00,28.57,28.58,28.56,28.57,24977.0,24.3143,24.3228,24.3058,24.3143,24977.0
2019-11-21 14:55:00,28.57,28.58,28.56,28.56,39221.0,24.3143,24.3228,24.3058,24.3058,39221.0
2019-11-21 15:00:00,28.57,28.58,28.56,28.57,21735.0,24.3143,24.3228,24.3058,24.3143,21735.0
2019-11-21 15:05:00,28.57,28.58,28.57,28.57,18949.0,24.3143,24.3228,24.3143,24.3143,18949.0
2019-11-21 15:10:00,28.57,28.59,28.56,28.58,36772.0,24.3143,24.3314,24.3058,24.3228,36772.0
2019-11-21 15:15:00,28.58,28.59,28.57,28.58,24831.0,24.3228,24.3314,24.3143,24.3228,24831.0
2019-11-21 15:20:00,28.58,28.61,28.57,28.6,74364.0,24.3228,24.3484,24.3143,24.3399,74364.0
2019-11-21 15:25:00,28.6,28.62,28.59,28.6,50070.0,24.3399,24.3569,24.3314,24.3399,50070.0
2019-11-21 15:30:00,28.6,28.63,28.6,28.62,54617.0,24.3399,24.3654,24.3399,24.3569,54617.0
2019-11-21 15:35:00,28.62,28.63,28.61,28.63,43600.0,24.3569,24.3654,24.3484,24.3654,43600.0
2019-11-21 15:40:00,28.63,28.64,28.61,28.63,29856.0,24.3654,24.3739,24.3484,24.3654,29856.0
2019-11-21 15:45:00,28.63,28.64,28.6,28.61,47608.0,24.3654,24.3739,24.3399,24.3484,47608.0
2019-11-21 15:50:00,28.6,28.62,28.54,28.55,222435.0,24.3399,24.3569,24.2888,24.2973,222435.0
2019-11-21 15:55:00,28.55,28.58,28.52,28.55,280773.0,24.2973,24.3228,24.2718,24.2973,280773.0
2019-11-22 09:30:00,28.69,28.79,28.64,28.76,61944.0,24.4165,24.5016,24.3739,24.476,61944.0
2019-11-22 09:35:00,28.75,28.8,28.66,28.76,28354.0,24.4675,24.5101,24.3909,24.476,28354.0
2019-11-22 09:40:00,28.76,28.76,28.71,28.74,47075.0,24.476,24.476,24.4335,24.459,47075.0
2019-11-22 09:45:00,28.74,28.75,28.73,28.74,112491.0,24.459,24.4675,24.4505,24.459,112491.0
2019-11-22 09:50:00,28.75,28.79,28.74,28.77,128523.0,24.4675,24.5016,24.459,24.4845,128523.0
2019-11-22 09:55:00,28.77,28.8,28.73,28.74,40165.0,24.4845,24.5101,24.4505,24.459,40165.0
2019-11-22 10:00:00,28.75,28.83,28.73,28.82,149518.0,24.4675,24.5356,24.4505,24.5271,149518.0
2019-11-22 10:05:00,28.82,28.83,28.72,28.73,72311.0,24.5271,24.5356,24.442,24.4505,72311.0
2019-11-22 10:10:00,28.72,28.73,28.68,28.71,21931.0,24.442,24.4505,24.408,24.4335,21931.0
2019-11-22 10:15:00,28.71,28.72,28.68,28.69,35969.0,24.4335,24.442,24.408,24.4165,35969.0
2019-11-22 10:20:00,28.71,28.73,28.7,28.71,20375.0,24.4335,24.4505,24.425,24.4335,20375.0
2019-11-22 10:25:00,28.72,28.77,28.69,28.69,46661.0,24.442,24.4845,24.4165,24.4165,46661.0
2019-11-22 10:30:00,28.7,28.71,28.67,28.69,34073.0,24.425,24.4335,24.3994,24.4165,34073.0
2019-11-22 10:35:00,28.69,28.69,28.66,28.68,34125.0,24.4165,24.4165,24.3909,24.408,34125.0
2019-11-22 10:40:00,28.69,28.72,28.67,28.72,25693.0,24.4165,24.442,24.3994,24.442,25693.0
2019-11-22 10:45:00,28.71,28.72,28.69,28.7,23975.0,24.4335,24.442,24.4165,24.425,23975.0
2019-11-22 10:50:00,28.7,28.72,28.68,28.7,31008.0,24.425,24.442,24.408,24.425,31008.0
2019-11-22 10:55:00,28.69,28.7,28.69,28.7,17962.0,24.4165,24.425,24.4165,24.425,17962.0
2019-11-22 11:00:00,28.69,28.72,28.65,28.65,28441.0,24.4165,24.442,24.3824,24.3824,28441.0
2019-11-22 11:05:00,28.65,28.72,28.63,28.71,14181.0,24.3824,24.442,24.3654,24.4335,14181.0
2019-11-22 11:10:00,28.72,28.75,28.72,28.74,22383.0,24.442,24.4675,24.442,24.459,22383.0
2019-11-22 11:15:00,28.75,28.75,28.69,28.71,13412.0,24.4675,24.4675,24.4165,24.4335,13412.0
2019-11-22 11:20:00,28.71,28.73,28.7,28.7,18732.0,24.4335,24.4505,24.425,24.425,18732.0
2019-11-22 11:25:00,28.7,28.73,28.69,28.72,13468.0,24.425,24.4505,24.4165,24.442,13468.0
2019-11-22 11:30:00,28.72,28.74,28.71,28.73,16957.0,24.442,24.459,24.4335,24.4505,16957.0
2019-11-22 11:35:00,28.74,28.75,28.74,28.75,16522.0,24.459,24.4675,24.459,24.4675,16522.0
2019-11-22 11:40:00,28.75,28.75,28.73,28.75,25311.0,24.4675,24.4675,24.4505,24.4675,25311.0
2019-11-22 11:45:00,28.74,28.79,28.74,28.79,19673.0,24.459,24.5016,24.459,24.5016,19673.0
2019-11-22 11:50:00,28.79,28.81,28.78,28.8,33984.0,24.5016,24.5186,24.4931,24.5101,33984.0
2019-11-22 11:55:00,28.8,28.81,28.74,28.74,36314.0,24.5101,24.5186,24.459,24.459,36314.0
2019-11-22 12:00:00,28.75,28.78,28.73,28.78,95206.0,24.4675,24.4931,24.4505,24.4931,95206.0
2019-11-22 12:05:00,28.78,28.82,28.78,28.81,49995.0,24.4931,24.5271,24.4931,24.5186,49995.0
2019-11-22 12:10:00,28.8,28.8,28.78,28.8,11799.0,24.5101,24.5101,24.4931,24.5101,11799.0
2019-11-22 12:15:00,28.79,28.82,28.76,28.8,39308.0,24.5016,24.5271,24.476,24.5101,39308.0
2019-11-22 12:20:00,28.8,28.81,28.78,28.79,15192.0,24.5101,24.5186,24.4931,24.5016,15192.0
2019-11-22 12:25:00,28.79,28.82,28.78,28.82,15939.0,24.5016,24.5271,24.4931,24.5271,15939.0
2019-11-22 12:30:00,28.82,28.82,28.79,28.79,9199.0,24.5271,24.5271,24.5016,24.5016,9199.0
2019-11-22 12:35:00,28.8,28.8,28.73,28.76,65147.0,24.5101,24.5101,24.4505,24.476,65147.0
2019-11-22 12:40:00,28.77,28.79,28.76,28.79,15115.0,24.4845,24.5016,24.476,24.5016,15115.0
2019-11-22 12:45:00,28.79,28.8,28.78,28.8,16855.0,24.5016,24.5101,24.4931,24.5101,16855.0
2019-11-22 12:50:00,28.79,28.8,28.79,28.8,7281.0,24.5016,24.5101,24.5016,24.5101,7281.0
2019-11-22 12:55:00,28.8,28.82,28.79,28.82,20484.0,24.5101,24.5271,24.5016,24.5271,20484.0
2019-11-22 13:00:00,28.82,28.84,28.81,28.84,19348.0,24.5271,24.5441,24.5186,24.5441,19348.0
2019-11-22 13:05:00,28.84,28.85,28.83,28.85,16662.0,24.5441,24.5526,24.5356,24.5526,16662.0
2019-11-22 13:10:00,28.85,28.85,28.84,28.84,6395.0,24.5526,24.5526,24.5441,24.5441,6395.0
2019-11-22 13:15:00,28.85,28.87,28.84,28.86,21983.0,24.5526,24.5696,24.5441,24.5611,21983.0
2019-11-22 13:20:00,28.86,28.86,28.85,28.86,14372.0,24.5611,24.5611,24.5526,24.5611,14372.0
2019-11-22 13:25:00,28.86,28.88,28.84,28.88,25941.0,24.5611,24.5782,24.5441,24.5782,25941.0
2019-11-22 13:30:00,28.88,28.89,28.86,28.89,16011.0,24.5782,24.5867,24.5611,24.5867,16011.0
2019-11-22 13:35:00,28.89,28.9,28.88,28.89,13614.0,24.5867,24.5952,24.5782,24.5867,13614.0
2019-11-22 13:40:00,28.88,28.88,28.85,28.87,24326.0,24.5782,24.5782,24.5526,24.5696,24326.0
2019-11-22 13:45:00,28.87,28.87,28.84,28.84,8054.0,24.5696,24.5696,24.5441,24.5441,8054.0
2019-11-22 13:50:00,28.83,28.88,28.82,28.88,232112.0,24.5356,24.5782,24.5271,24.5782,232112.0
2019-11-22 13:55:00,28.87,28.94,28.87,28.93,23751.0,24.5696,24.6292,24.5696,24.6207,23751.0
2019-11-22 14:00:00,28.93,28.93,28.89,28.89,16388.0,24.6207,24.6207,24.5867,24.5867,16388.0
2019-11-22 14:05:00,28.89,28.91,28.88,28.89,31909.0,24.5867,24.6037,24.5782,24.5867,31909.0
2019-11-22 14:10:00,28.89,28.94,28.88,28.94,213967.0,24.5867,24.6292,24.5782,24.6292,213967.0
2019-11-22 14:15:00,28.94,28.94,28.91,28.92,20961.0,24.6292,24.6292,24.6037,24.6122,20961.0
2019-11-22 14:20:00,28.93,28.94,28.92,28.94,12919.0,24.6207,24.6292,24.6122,24.6292,12919.0
2019-11-22 14:25:00,28.94,28.96,28.93,28.95,14847.0,24.6292,24.6462,24.6207,24.6377,14847.0
2019-11-22 14:30:00,28.96,28.97,28.95,28.96,23082.0,24.6462,24.6548,24.6377,24.6462,23082.0
2019-11-22 14:35:00,28.96,28.98,28.95,28.97,16128.0,24.6462,24.6633,24.6377,24.6548,16128.0
2019-11-22 14:40:00,28.98,28.98,28.95,28.95,18147.0,24.6633,24.6633,24.6377,24.6377,18147.0
2019-11-22 14:45:00,28.95,28.96,28.94,28.96,12032.0,24.6377,24.6462,24.6292,24.6462,12032.0
2019-11-22 14:50:00,28.96,28.96,28.94,28.95,15314.0,24.6462,24.6462,24.6292,24.6377,15314.0
2019-11-22 14:55:00,28.94,28.95,28.94,28.95,8262.0,24.6292,24.6377,24.6292,24.6377,8262.0
2019-11-22 15:00:00,28.94,28.96,28.94,28.96,23142.0,24.6292,24.6462,24.6292,24.6462,23142.0
2019-11-22 15:05:00,28.95,28.97,28.95,28.96,46238.0,24.6377,24.6548,24.6377,24.6462,46238.0
2019-11-22 15:10:00,28.96,28.98,28.95,28.98,30071.0,24.6462,24.6633,24.6377,24.6633,30071.0
2019-11-22 15:15:00,28.97,29.0,28.97,29.0,19306.0,24.6548,24.6803,24.6548,24.6803,19306.0
2019-11-22 15:20:00,29.0,29.0,28.99,29.0,14128.0,24.6803,24.6803,24.6718,24.6803,14128.0
2019-11-22 15:25:00,29.0,29.01,28.99,29.01,26491.0,24.6803,24.6888,24.6718,24.6888,26491.0
2019-11-22 15:30:00,29.01,29.02,28.99,29.0,37493.0,24.6888,24.6973,24.6718,24.6803,37493.0
2019-11-22 15:35:00,28.99,29.0,28.98,28.98,27324.0,24.6718,24.6803,24.6633,24.6633,27324.0
2019-11-22 15:40:00,28.98,29.0,28.98,29.0,23958.0,24.6633,24.6803,24.6633,24.6803,23958.0
2019-11-22 15:45:00,28.99,29.02,28.99,29.01,75721.0,24.6718,24.6973,24.6718,24.6888,75721.0
2019-11-22 15:50:00,29.01,29.03,28.98,29.0,170551.0,24.6888,24.7058,24.6633,24.6803,170551.0
2019-11-22 15:55:00,29.01,29.03,29.0,29.02,214375.0,24.6888,24.7058,24.6803,24.6973,214375.0
2019-11-25 09:30:00,29.22,29.23,29.17,29.19,63209.0,24.8675,24.876,24.825,24.842,63209.0
2019-11-25 09:35:00,29.18,29.28,29.17,29.26,30724.0,24.8335,24.9186,24.825,24.9016,30724.0
2019-11-25 09:40:00,29.27,29.36,29.27,29.33,65702.0,24.9101,24.9867,24.9101,24.9611,65702.0
2019-11-25 09:45:00,29.34,29.35,29.27,29.29,36621.0,24.9696,24.9782,24.9101,24.9271,36621.0
2019-11-25 09:50:00,29.29,29.3,29.23,29.24,59656.0,24.9271,24.9356,24.876,24.8845,59656.0
2019-11-25 09:55:00,29.24,29.25,29.19,29.23,91495.0,24.8845,24.893,24.842,24.876,91495.0
2019-11-25 10:00:00,29.23,29.25,29.2,29.21,58140.0,24.876,24.893,24.8505,24.859,58140.0
2019-11-25 10:05:00,29.21,29.24,29.2,29.24,33380.0,24.859,24.8845,24.8505,24.8845,33380.0
2019-11-25 10:10:00,29.23,29.24,29.2,29.2,31777.0,24.876,24.8845,24.8505,24.8505,31777.0
2019-11-25 10:15:00,29.21,29.24,29.2,29.21,39111.0,24.859,24.8845,24.8505,24.859,39111.0
2019-11-25 10:20:00,29.21,29.24,29.19,29.23,26704.0,24.859,24.8845,24.842,24.876,26704.0
2019-11-25 10:25:00,29.24,29.24,29.21,29.23,16015.0,24.8845,24.8845,24.859,24.876,16015.0
2019-11-25 10:30:00,29.22,29.25,29.22,29.24,45188.0,24.8675,24.893,24.8675,24.8845,45188.0
2019-11-25 10:35:00,29.23,29.25,29.22,29.23,18699.0,24.876,24.893,24.8675,24.876,18699.0
2019-11-25 10:40:00,29.23,29.26,29.22,29.23,24790.0,24.876,24.9016,24.8675,24.876,24790.0
2019-11-25 10:45:00,29.24,29.25,29.22,29.23,17270.0,24.8845,24.893,24.8675,24.876,17270.0
2019-11-25 10:50:00,29.23,29.26,29.21,29.25,25452.0,24.876,24.9016,24.859,24.893,25452.0
2019-11-25 10:55:00,29.26,29.26,29.22,29.23,20916.0,24.9016,24.9016,24.8675,24.876,20916.0
2019-11-25 11:00:00,29.23,29.25,29.14,29.15,33344.0,24.876,24.893,24.7994,24.8079,33344.0
2019-11-25 11:05:00,29.14,29.16,29.09,29.12,36412.0,24.7994,24.8165,24.7569,24.7824,36412.0
2019-11-25 11:10:00,29.12,29.17,29.11,29.17,18352.0,24.7824,24.825,24.7739,24.825,18352.0
2019-11-25 11:15:00,29.17,29.18,29.12,29.12,33017.0,24.825,24.8335,24.7824,24.7824,33017.0
2019-11-25 11:20:00,29.12,29.15,29.1,29.14,33704.0,24.7824,24.8079,24.7654,24.7994,33704.0
2019-11-25 11:25:00,29.15,29.16,29.12,29.14,26316.0,24.8079,24.8165,24.7824,24.7994,26316.0
2019-11-25 11:30:00,29.15,29.15,29.11,29.12,13401.0,24.8079,24.8079,24.7739,24.7824,13401.0
2019-11-25 11:35:00,29.13,29.14,29.11,29.11,15100.0,24.7909,24.7994,24.7739,24.7739,15100.0
2019-11-25 11:40:00,29.11,29.13,29.1,29.12,15537.0,24.7739,24.7909,24.7654,24.7824,15537.0
2019-11-25 11:45:00,29.12,29.12,29.1,29.12,17440.0,24.7824,24.7824,24.7654,24.7824,17440.0
2019-11-25 11:50:00,29.12,29.12,29.1,29.11,10282.0,24.7824,24.7824,24.7654,24.7739,10282.0
2019-11-25 11:55:00,29.11,29.13,29.1,29.1,106055.0,24.7739,24.7909,24.7654,24.7654,106055.0
2019-11-25 12:00:00,29.1,29.12,29.09,29.12,24383.0,24.7654,24.7824,24.7569,24.7824,24383.0
2019-11-25 12:05:00,29.11,29.11,29.07,29.08,14939.0,24.7739,24.7739,24.7399,24.7484,14939.0
2019-11-25 12:10:00,29.08,29.09,29.06,29.08,16156.0,24.7484,24.7569,24.7313,24.7484,16156.0
2019-11-25 12:15:00,29.08,29.11,29.07,29.09,19434.0,24.7484,24.7739,24.7399,24.7569,19434.0
2019-11-25 12:20:00,29.09,29.1,29.08,29.1,7947.0,24.7569,24.7654,24.7484,24.7654,7947.0
2019-11-25 12:25:00,29.1,29.11,29.08,29.09,18807.0,24.7654,24.7739,24.7484,24.7569,18807.0
2019-11-25 12:30:00,29.09,29.1,29.08,29.1,11870.0,24.7569,24.7654,24.7484,24.7654,11870.0
2019-11-25 12:35:00,29.1,29.1,29.09,29.1,5987.0,24.7654,24.7654,24.7569,24.7654,5987.0
2019-11-25 12:40:00,29.09,29.1,29.09,29.1,12895.0,24.7569,24.7654,24.7569,24.7654,12895.0
2019-11-25 12:45:00,29.1,29.11,29.09,29.11,11755.0,24.7654,24.7739,24.7569,24.7739,11755.0
2019-11-25 12:50:00,29.11,29.12,29.11,29.12,9874.0,24.7739,24.7824,24.7739,24.7824,9874.0
2019-11-25 12:55:00,29.11,29.17,29.11,29.17,23642.0,24.7739,24.825,24.7739,24.825,23642.0
2019-11-25 13:00:00,29.16,29.2,29.16,29.19,17336.0,24.8165,24.8505,24.8165,24.842,17336.0
2019-11-25 13:05:00,29.19,29.2,29.18,29.18,28386.0,24.842,24.8505,24.8335,24.8335,28386.0
2019-11-25 13:10:00,29.18,29.19,29.16,29.18,15797.0,24.8335,24.842,24.8165,24.8335,15797.0
2019-11-25 13:15:00,29.18,29.2,29.18,29.19,9586.0,24.8335,24.8505,24.8335,24.842,9586.0
2019-11-25 13:20:00,29.18,29.19,29.17,29.18,19006.0,24.8335,24.842,24.825,24.8335,19006.0
2019-11-25 13:25:00,29.18,29.18,29.16,29.17,15990.0,24.8335,24.8335,24.8165,24.825,15990.0
2019-11-25 13:30:00,29.17,29.17,29.15,29.16,22543.0,24.825,24.825,24.8079,24.8165,22543.0
2019-11-25 13:35:00,29.16,29.17,29.14,29.16,17557.0,24.8165,24.825,24.7994,24.8165,17557.0
2019-11-25 13:40:00,29.15,29.17,29.15,29.17,9196.0,24.8079,24.825,24.8079,24.825,9196.0
2019-11-25 13:45:00,29.17,29.19,29.16,29.19,9894.0,24.825,24.842,24.8165,24.842,9894.0
2019-11-25 13:50:00,29.18,29.2,29.17,29.2,21290.0,24.8335,24.8505,24.825,24.8505,21290.0
2019-11-25 13:55:00,29.19,29.19,29.18,29.18,10412.0,24.842,24.842,24.8335,24.8335,10412.0
2019-11-25 14:00:00,29.19,29.19,29.17,29.17,15412.0,24.842,24.842,24.825,24.825,15412.0
2019-11-25 14:05:00,29.18,29.18,29.16,29.16,11396.0,24.8335,24.8335,24.8165,24.8165,11396.0
2019-11-25 14:10:00,29.16,29.18,29.16,29.18,14933.0,24.8165,24.8335,24.8165,24.8335,14933.0
2019-11-25 14:15:00,29.18,29.18,29.17,29.17,9618.0,24.8335,24.8335,24.825,24.825,9618.0
2019-11-25 14:20:00,29.17,29.19,29.17,29.19,16939.0,24.825,24.842,24.825,24.842,16939.0
2019-11-25 14:25:00,29.19,29.19,29.18,29.19,6128.0,24.842,24.842,24.8335,24.842,6128.0
2019-11-25 14:30:00,29.19,29.19,29.18,29.19,14755.0,24.842,24.842,24.8335,24.842,14755.0
2019-11-25 14:35:00,29.19,29.2,29.18,29.2,23159.0,24.842,24.8505,24.8335,24.8505,23159.0
2019-11-25 14:40:00,29.2,29.2,29.19,29.2,14410.0,24.8505,24.8505,24.842,24.8505,14410.0
2019-11-25 14:45:00,29.2,29.2,29.19,29.2,19904.0,24.8505,24.8505,24.842,24.8505,19904.0
2019-11-25 14:50:00,29.2,29.21,29.18,29.21,113459.0,24.8505,24.859,24.8335,24.859,113459.0
2019-11-25 14:55:00,29.2,29.21,29.19,29.21,33155.0,24.8505,24.859,24.842,24.859,33155.0
2019-11-25 15:00:00,29.21,29.22,29.2,29.21,12930.0,24.859,24.8675,24.8505,24.859,12930.0
2019-11-25 15:05:00,29.21,29.22,29.19,29.2,32040.0,24.859,24.8675,24.842,24.8505,32040.0
2019-11-25 15:10:00,29.19,29.22,29.19,29.21,112778.0,24.842,24.8675,24.842,24.859,112778.0
2019-11-25 15:15:00,29.21,29.21,29.2,29.21,20979.0,24.859,24.859,24.8505,24.859,20979.0
2019-11-25 15:20:00,29.21,29.24,29.2,29.24,34749.0,24.859,24.8845,24.8505,24.8845,34749.0
2019-11-25 15:25:00,29.24,29.27,29.23,29.27,19925.0,24.8845,24.9101,24.876,24.9101,19925.0
2019-11-25 15:30:00,29.27,29.28,29.25,29.26,43173.0,24.9101,24.9186,24.893,24.9016,43173.0
2019-11-25 15:35:00,29.26,29.26,29.25,29.26,21952.0,24.9016,24.9016,24.893,24.9016,21952.0
2019-11-25 15:40:00,29.26,29.27,29.22,29.23,51274.0,24.9016,24.9101,24.8675,24.876,51274.0
2019-11-25 15:45:00,29.22,29.26,29.22,29.24,57108.0,24.8675,24.9016,24.8675,24.8845,57108.0
2019-11-25 15:50:00,29.24,29.24,29.21,29.23,116629.0,24.8845,24.8845,24.859,24.876,116629.0
2019-11-25 15:55:00,29.23,29.27,29.23,29.24,221116.0,24.876,24.9101,24.876,24.8845,221116.0
2019-11-26 09:30:00,29.09,29.14,29.03,29.05,66540.0,24.7569,24.7994,24.7058,24.7228,66540.0
2019-11-26 09:35:00,29.06,29.07,28.94,28.94,42276.0,24.7313,24.7399,24.6292,24.6292,42276.0
2019-11-26 09:40:00,28.93,28.95,28.86,28.86,38554.0,24.6207,24.6377,24.5611,24.5611,38554.0
2019-11-26 09:45:00,28.87,28.99,28.87,28.99,66389.0,24.5696,24.6718,24.5696,24.6718,66389.0
2019-11-26 09:50:00,28.99,29.01,28.97,28.99,30913.0,24.6718,24.6888,24.6548,24.6718,30913.0
2019-11-26 09:55:00,28.99,28.99,28.93,28.96,33623.0,24.6718,24.6718,24.6207,24.6462,33623.0
2019-11-26 10:00:00,28.95,29.02,28.93,28.94,89097.0,24.6377,24.6973,24.6207,24.6292,89097.0
2019-11-26 10:05:00,28.95,28.95,28.89,28.91,36799.0,24.6377,24.6377,24.5867,24.6037,36799.0
2019-11-26 10:10:00,28.91,28.96,28.9,28.95,35917.0,24.6037,24.6462,24.5952,24.6377,35917.0
2019-11-26 10:15:00,28.94,29.0,28.94,28.99,26413.0,24.6292,24.6803,24.6292,24.6718,26413.0
2019-11-26 10:20:00,28.99,29.04,28.99,29.04,45418.0,24.6718,24.7143,24.6718,24.7143,45418.0
2019-11-26 10:25:00,29.04,29.1,29.03,29.09,86494.0,24.7143,24.7654,24.7058,24.7569,86494.0
2019-11-26 10:30:00,29.09,29.15,29.07,29.1,49848.0,24.7569,24.8079,24.7399,24.7654,49848.0
2019-11-26 10:35:00,29.1,29.11,29.05,29.05,34689.0,24.7654,24.7739,24.7228,24.7228,34689.0
2019-11-26 10:40:00,29.05,29.14,29.05,29.13,35722.0,24.7228,24.7994,24.7228,24.7909,35722.0
2019-11-26 10:45:00,29.13,29.14,29.12,29.13,30903.0,24.7909,24.7994,24.7824,24.7909,30903.0
2019-11-26 10:50:00,29.13,29.14,29.12,29.13,23646.0,24.7909,24.7994,24.7824,24.7909,23646.0
2019-11-26 10:55:00,29.12,29.16,29.1,29.14,20417.0,24.7824,24.8165,24.7654,24.7994,20417.0
2019-11-26 11:00:00,29.15,29.19,29.14,29.15,28034.0,24.8079,24.842,24.7994,24.8079,28034.0
2019-11-26 11:05:00,29.15,29.19,29.14,29.16,16416.0,24.8079,24.842,24.7994,24.8165,16416.0
2019-11-26 11:10:00,29.16,29.21,29.16,29.17,20332.0,24.8165,24.859,24.8165,24.825,20332.0
2019-11-26 11:15:00,29.18,29.2,29.16,29.17,18572.0,24.8335,24.8505,24.8165,24.825,18572.0
2019-11-26 11:20:00,29.18,29.2,29.17,29.2,12258.0,24.8335,24.8505,24.825,24.8505,12258.0
2019-11-26 11:25:00,29.19,29.19,29.15,29.16,16084.0,24.842,24.842,24.8079,24.8165,16084.0
2019-11-26 11:30:00,29.16,29.18,29.12,29.12,17165.0,24.8165,24.8335,24.7824,24.7824,17165.0
2019-11-26 11:35:00,29.13,29.17,29.11,29.15,18206.0,24.7909,24.825,24.7739,24.8079,18206.0
2019-11-26 11:40:00,29.14,29.16,29.14,29.15,8584.0,24.7994,24.8165,24.7994,24.8079,8584.0
2019-11-26 11:45:00,29.14,29.15,29.11,29.12,18531.0,24.7994,24.8079,24.7739,24.7824,18531.0
2019-11-26 11:50:00,29.12,29.13,29.11,29.12,6918.0,24.7824,24.7909,24.7739,24.7824,6918.0
2019-11-26 11:55:00,29.12,29.12,29.11,29.12,6232.0,24.7824,24.7824,24.7739,24.7824,6232.0
2019-11-26 12:00:00,29.12,29.12,29.09,29.1,10252.0,24.7824,24.7824,24.7569,24.7654,10252.0
2019-11-26 12:05:00,29.1,29.14,29.09,29.14,15061.0,24.7654,24.7994,24.7569,24.7994,15061.0
2019-11-26 12:10:00,29.14,29.16,29.13,29.16,8053.0,24.7994,24.8165,24.7909,24.8165,8053.0
2019-11-26 12:15:00,29.16,29.19,29.15,29.18,19589.0,24.8165,24.842,24.8079,24.8335,19589.0
2019-11-26 12:20:00,29.17,29.18,29.16,29.18,11185.0,24.825,24.8335,24.8165,24.8335,11185.0
2019-11-26 12:25:00,29.18,29.18,29.15,29.17,14694.0,24.8335,24.8335,24.8079,24.825,14694.0
2019-11-26 12:30:00,29.18,29.22,29.17,29.2,16599.0,24.8335,24.8675,24.825,24.8505,16599.0
2019-11-26 12:35:00,29.19,29.2,29.18,29.19,8478.0,24.842,24.8505,24.8335,24.842,8478.0
2019-11-26 12:40:00,29.19,29.19,29.17,29.18,10499.0,24.842,24.842,24.825,24.8335,10499.0
2019-11-26 12:45:00,29.17,29.18,29.16,29.16,12006.0,24.825,24.8335,24.8165,24.8165,12006.0
2019-11-26 12:50:00,29.16,29.17,29.14,29.15,16967.0,24.8165,24.825,24.7994,24.8079,16967.0
2019-11-26 12:55:00,29.14,29.16,29.13,29.16,16647.0,24.7994,24.8165,24.7909,24.8165,16647.0
2019-11-26 13:00:00,29.16,29.16,29.14,29.15,21770.0,24.8165,24.8165,24.7994,24.8079,21770.0
2019-11-26 13:05:00,29.15,29.15,29.12,29.13,31018.0,24.8079,24.8079,24.7824,24.7909,31018.0
2019-11-26 13:10:00,29.13,29.13,29.1,29.11,11815.0,24.7909,24.7909,24.7654,24.7739,11815.0
2019-11-26 13:15:00,29.11,29.12,29.1,29.12,6605.0,24.7739,24.7824,24.7654,24.7824,6605.0
2019-11-26 13:20:00,29.11,29.12,29.1,29.12,16038.0,24.7739,24.7824,24.7654,24.7824,16038.0
2019-11-26 13:25:00,29.11,29.12,29.09,29.11,10604.0,24.7739,24.7824,24.7569,24.7739,10604.0
2019-11-26 13:30:00,29.11,29.11,29.07,29.07,13916.0,24.7739,24.7739,24.7399,24.7399,13916.0
2019-11-26 13:35:00,29.07,29.08,29.06,29.07,17197.0,24.7399,24.7484,24.7313,24.7399,17197.0
2019-11-26 13:40:00,29.07,29.09,29.06,29.09,90546.0,24.7399,24.7569,24.7313,24.7569,90546.0
2019-11-26 13:45:00,29.09,29.12,29.07,29.07,42637.0,24.7569,24.7824,24.7399,24.7399,42637.0
2019-11-26 13:50:00,29.07,29.08,29.03,29.05,49567.0,24.7399,24.7484,24.7058,24.7228,49567.0
2019-11-26 13:55:00,29.05,29.07,29.04,29.06,34921.0,24.7228,24.7399,24.7143,24.7313,34921.0
2019-11-26 14:00:00,29.05,29.07,29.04,29.04,26110.0,24.7228,24.7399,24.7143,24.7143,26110.0
2019-11-26 14:05:00,29.05,29.08,29.04,29.07,21741.0,24.7228,24.7484,24.7143,24.7399,21741.0
2019-11-26 14:10:00,29.08,29.12,29.07,29.12,16134.0,24.7484,24.7824,24.7399,24.7824,16134.0
2019-11-26 14:15:00,29.11,29.12,29.11,29.12,11906.0,24.7739,24.7824,24.7739,24.7824,11906.0
2019-11-26 14:20:00,29.12,29.13,29.11,29.12,24456.0,24.7824,24.7909,24.7739,24.7824,24456.0
2019-11-26 14:25:00,29.12,29.12,29.1,29.11,20788.0,24.7824,24.7824,24.7654,24.7739,20788.0
2019-11-26 14:30:00,29.11,29.12,29.1,29.12,20172.0,24.7739,24.7824,24.7654,24.7824,20172.0
2019-11-26 14:35:00,29.12,29.12,29.1,29.1,26054.0,24.7824,24.7824,24.7654,24.7654,26054.0
2019-11-26 14:40:00,29.11,29.11,29.07,29.07,14605.0,24.7739,24.7739,24.7399,24.7399,14605.0
2019-11-26 14:45:00,29.07,29.08,29.05,29.05,21030.0,24.7399,24.7484,24.7228,24.7228,21030.0
2019-11-26 14:50:00,29.05,29.09,29.05,29.09,27347.0,24.7228,24.7569,24.7228,24.7569,27347.0
2019-11-26 14:55:00,29.09,29.1,29.08,29.08,13133.0,24.7569,24.7654,24.7484,24.7484,13133.0
2019-11-26 15:00:00,29.08,29.09,29.05,29.07,14966.0,24.7484,24.7569,24.7228,24.7399,14966.0
2019-11-26 15:05:00,29.06,29.09,29.06,29.09,24225.0,24.7313,24.7569,24.7313,24.7569,24225.0
2019-11-26 15:10:00,29.09,29.09,29.05,29.07,32238.0,24.7569,24.7569,24.7228,24.7399,32238.0
2019-11-26 15:15:00,29.07,29.09,29.06,29.09,10666.0,24.7399,24.7569,24.7313,24.7569,10666.0
2019-11-26 15:20:00,29.09,29.09,29.06,29.07,32576.0,24.7569,24.7569,24.7313,24.7399,32576.0
2019-11-26 15:25:00,29.06,29.07,29.06,29.07,18625.0,24.7313,24.7399,24.7313,24.7399,18625.0
2019-11-26 15:30:00,29.06,29.1,29.06,29.1,38586.0,24.7313,24.7654,24.7313,24.7654,38586.0
2019-11-26 15:35:00,29.1,29.11,29.07,29.07,46325.0,24.7654,24.7739,24.7399,24.7399,46325.0
2019-11-26 15:40:00,29.07,29.1,29.06,29.1,43153.0,24.7399,24.7654,24.7313,24.7654,43153.0
2019-11-26 15:45:00,29.1,29.1,29.08,29.09,230090.0,24.7654,24.7654,24.7484,24.7569,230090.0
2019-11-26 15:50:00,29.09,29.11,29.08,29.09,108398.0,24.7569,24.7739,24.7484,24.7569,108398.0
2019-11-26 15:55:00,29.1,29.16,29.09,29.14,627771.0,24.7654,24.8165,24.7569,24.7994,627771.0
2019-11-27 09:30:00,29.17,29.28,29.17,29.27,64167.0,24.825,24.9186,24.825,24.9101,64167.0
2019-11-27 09:35:00,29.28,29.35,29.25,29.29,22515.0,24.9186,24.9782,24.893,24.9271,22515.0
2019-11-27 09:40:00,29.29,29.35,29.29,29.35,15597.0,24.9271,24.9782,24.9271,24.9782,15597.0
2019-11-27 09:45:00,29.36,29.45,29.36,29.45,32206.0,24.9867,25.0633,24.9867,25.0633,32206.0
2019-11-27 09:50:00,29.45,29.48,29.4,29.41,51917.0,25.0633,25.0888,25.0207,25.0292,51917.0
2019-11-27 09:55:00,29.41,29.44,29.39,29.41,11768.0,25.0292,25.0547,25.0122,25.0292,11768.0
2019-11-27 10:00:00,29.4,29.4,29.28,29.28,32198.0,25.0207,25.0207,24.9186,24.9186,32198.0
2019-11-27 10:05:00,29.28,29.29,29.21,29.24,29550.0,24.9186,24.9271,24.859,24.8845,29550.0
2019-11-27 10:10:00,29.24,29.3,29.24,29.27,10009.0,24.8845,24.9356,24.8845,24.9101,10009.0
2019-11-27 10:15:00,29.27,29.31,29.27,29.3,19477.0,24.9101,24.9441,24.9101,24.9356,19477.0
2019-11-27 10:20:00,29.3,29.3,29.23,29.23,13876.0,24.9356,24.9356,24.876,24.876,13876.0
2019-11-27 10:25:00,29.24,29.28,29.24,29.27,28204.0,24.8845,24.9186,24.8845,24.9101,28204.0
2019-11-27 10:30:00,29.26,29.28,29.24,29.25,34523.0,24.9016,24.9186,24.8845,24.893,34523.0
2019-11-27 10:35:00,29.25,29.27,29.24,29.26,30113.0,24.893,24.9101,24.8845,24.9016,30113.0
2019-11-27 10:40:00,29.26,29.26,29.22,29.24,31041.0,24.9016,24.9016,24.8675,24.8845,31041.0
2019-11-27 10:45:00,29.24,29.25,29.22,29.23,25451.0,24.8845,24.893,24.8675,24.876,25451.0
2019-11-27 10:50:00,29.22,29.27,29.21,29.26,35798.0,24.8675,24.9101,24.859,24.9016,35798.0
2019-11-27 10:55:00,29.27,29.3,29.26,29.3,23340.0,24.9101,24.9356,24.9016,24.9356,23340.0
2019-11-27 11:00:00,29.29,29.31,29.22,29.24,21925.0,24.9271,24.9441,24.8675,24.8845,21925.0
2019-11-27 11:05:00,29.24,29.25,29.2,29.24,17678.0,24.8845,24.893,24.8505,24.8845,17678.0
2019-11-27 11:10:00,29.25,29.25,29.19,29.2,16566.0,24.893,24.893,24.842,24.8505,16566.0
2019-11-27 11:15:00,29.19,29.2,29.17,29.19,16641.0,24.842,24.8505,24.825,24.842,16641.0
2019-11-27 11:20:00,29.19,29.2,29.14,29.16,28059.0,24.842,24.8505,24.7994,24.8165,28059.0
2019-11-27 11:25:00,29.16,29.16,29.13,29.16,15551.0,24.8165,24.8165,24.7909,24.8165,15551.0
2019-11-27 11:30:00,29.16,29.18,29.15,29.17,20228.0,24.8165,24.8335,24.8079,24.825,20228.0
2019-11-27 11:35:00,29.17,29.19,29.17,29.18,6836.0,24.825,24.842,24.825,24.8335,6836.0
2019-11-27 11:40:00,29.18,29.19,29.16,29.18,11431.0,24.8335,24.842,24.8165,24.8335,11431.0
2019-11-27 11:45:00,29.18,29.22,29.18,29.22,14161.0,24.8335,24.8675,24.8335,24.8675,14161.0
2019-11-27 11:50:00,29.21,29.22,29.19,29.21,18065.0,24.859,24.8675,24.842,24.859,18065.0
2019-11-27 11:55:00,29.21,29.22,29.2,29.21,15406.0,24.859,24.8675,24.8505,24.859,15406.0
2019-11-27 12:00:00,29.21,29.22,29.19,29.19,15591.0,24.859,24.8675,24.842,24.842,15591.0
2019-11-27 12:05:00,29.2,29.22,29.19,29.22,21502.0,24.8505,24.8675,24.842,24.8675,21502.0
2019-11-27 12:10:00,29.22,29.24,29.2,29.23,14152.0,24.8675,24.8845,24.8505,24.876,14152.0
2019-11-27 12:15:00,29.23,29.24,29.21,29.23,13568.0,24.876,24.8845,24.859,24.876,13568.0
2019-11-27 12:20:00,29.23,29.25,29.23,29.25,7774.0,24.876,24.893,24.876,24.893,7774.0
2019-11-27 12:25:00,29.25,29.27,29.24,29.27,11359.0,24.893,24.9101,24.8845,24.9101,11359.0
2019-11-27 12:30:00,29.26,29.28,29.25,29.27,15517.0,24.9016,24.9186,24.893,24.9101,15517.0
2019-11-27 12:35:00,29.27,29.29,29.26,29.28,9444.0,24.9101,24.9271,24.9016,24.9186,9444.0
2019-11-27 12:40:00,29.28,29.29,29.27,29.27,8928.0,24.9186,24.9271,24.9101,24.9101,8928.0
2019-11-27 12:45:00,29.27,29.29,29.27,29.28,7973.0,24.9101,24.9271,24.9101,24.9186,7973.0
2019-11-27 12:50:00,29.27,29.27,29.23,29.27,15103.0,24.9101,24.9101,24.876,24.9101,15103.0
2019-11-27 12:55:00,29.26,29.27,29.25,29.27,6890.0,24.9016,24.9101,24.893,24.9101,6890.0
2019-11-27 13:00:00,29.27,29.27,29.25,29.27,56123.0,24.9101,24.9101,24.893,24.9101,56123.0
2019-11-27 13:05:00,29.27,29.32,29.26,29.31,16490.0,24.9101,24.9526,24.9016,24.9441,16490.0
2019-11-27 13:10:00,29.31,29.35,29.3,29.35,14951.0,24.9441,24.9782,24.9356,24.9782,14951.0
2019-11-27 13:15:00,29.34,29.35,29.33,29.35,10850.0,24.9696,24.9782,24.9611,24.9782,10850.0
2019-11-27 13:20:00,29.35,29.37,29.34,29.36,14308.0,24.9782,24.9952,24.9696,24.9867,14308.0
2019-11-27 13:25:00,29.36,29.37,29.35,29.35,13193.0,24.9867,24.9952,24.9782,24.9782,13193.0
2019-11-27 13:30:00,29.36,29.36,29.34,29.34,13904.0,24.9867,24.9867,24.9696,24.9696,13904.0
2019-11-27 13:35:00,29.35,29.38,29.35,29.37,22965.0,24.9782,25.0037,24.9782,24.9952,22965.0
2019-11-27 13:40:00,29.37,29.38,29.35,29.37,15635.0,24.9952,25.0037,24.9782,24.9952,15635.0
2019-11-27 13:45:00,29.37,29.37,29.33,29.34,14369.0,24.9952,24.9952,24.9611,24.9696,14369.0
2019-11-27 13:50:00,29.34,29.36,29.33,29.33,13745.0,24.9696,24.9867,24.9611,24.9611,13745.0
2019-11-27 13:55:00,29.33,29.33,29.31,29.32,14036.0,24.9611,24.9611,24.9441,24.9526,14036.0
2019-11-27 14:00:00,29.32,29.33,29.3,29.33,8474.0,24.9526,24.9611,24.9356,24.9611,8474.0
2019-11-27 14:05:00,29.32,29.33,29.3,29.3,14106.0,24.9526,24.9611,24.9356,24.9356,14106.0
2019-11-27 14:10:00,29.31,29.33,29.31,29.31,15563.0,24.9441,24.9611,24.9441,24.9441,15563.0
2019-11-27 14:15:00,29.32,29.32,29.27,29.28,12436.0,24.9526,24.9526,24.9101,24.9186,12436.0
2019-11-27 14:20:00,29.28,29.3,29.27,29.29,14013.0,24.9186,24.9356,24.9101,24.9271,14013.0
2019-11-27 14:25:00,29.3,29.32,29.29,29.32,9533.0,24.9356,24.9526,24.9271,24.9526,9533.0
2019-11-27 14:30:00,29.32,29.32,29.3,29.3,9138.0,24.9526,24.9526,24.9356,24.9356,9138.0
2019-11-27 14:35:00,29.31,29.32,29.3,29.31,21528.0,24.9441,24.9526,24.9356,24.9441,21528.0
2019-11-27 14:40:00,29.31,29.32,29.31,29.31,8066.0,24.9441,24.9526,24.9441,24.9441,8066.0
2019-11-27 14:45:00,29.31,29.34,29.3,29.33,25648.0,24.9441,24.9696,24.9356,24.9611,25648.0
2019-11-27 14:50:00,29.33,29.35,29.32,29.34,17085.0,24.9611,24.9782,24.9526,24.9696,17085.0
2019-11-27 14:55:00,29.35,29.36,29.34,29.36,13176.0,24.9782,24.9867,24.9696,24.9867,13176.0
2019-11-27 15:00:00,29.36,29.37,29.34,29.37,46611.0,24.9867,24.9952,24.9696,24.9952,46611.0
2019-11-27 15:05:00,29.36,29.36,29.32,29.35,24189.0,24.9867,24.9867,24.9526,24.9782,24189.0
2019-11-27 15:10:00,29.35,29.35,29.31,29.32,16449.0,24.9782,24.9782,24.9441,24.9526,16449.0
2019-11-27 15:15:00,29.33,29.33,29.31,29.32,25952.0,24.9611,24.9611,24.9441,24.9526,25952.0
2019-11-27 15:20:00,29.31,29.32,29.28,29.29,25430.0,24.9441,24.9526,24.9186,24.9271,25430.0
2019-11-27 15:25:00,29.29,29.3,29.28,29.3,18698.0,24.9271,24.9356,24.9186,24.9356,18698.0
2019-11-27 15:30:00,29.3,29.33,29.29,29.33,35991.0,24.9356,24.9611,24.9271,24.9611,35991.0
2019-11-27 15:35:00,29.33,29.33,29.3,29.3,36350.0,24.9611,24.9611,24.9356,24.9356,36350.0
2019-11-27 15:40:00,29.31,29.32,29.3,29.32,27034.0,24.9441,24.9526,24.9356,24.9526,27034.0
2019-11-27 15:45:00,29.31,29.32,29.3,29.32,44968.0,24.9441,24.9526,24.9356,24.9526,44968.0
2019-11-27 15:50:00,29.31,29.34,29.31,29.34,78413.0,24.9441,24.9696,24.9441,24.9696,78413.0
2019-11-27 15:55:00,29.33,29.38,29.33,29.36,229171.0,24.9611,25.0037,24.9611,24.9867,229171.0
2019-11-29 09:30:00,29.27,29.35,29.26,29.32,35874.0,24.9101,24.9782,24.9016,24.9526,35874.0
2019-11-29 09:35:00,29.29,29.31,29.26,29.27,25855.0,24.9271,24.9441,24.9016,24.9101,25855.0
2019-11-29 09:40:00,29.26,29.26,29.19,29.21,25245.0,24.9016,24.9016,24.842,24.859,25245.0
2019-11-29 09:45:00,29.22,29.22,29.17,29.21,26931.0,24.8675,24.8675,24.825,24.859,26931.0
2019-11-29 09:50:00,29.21,29.21,29.16,29.16,9051.0,24.859,24.859,24.8165,24.8165,9051.0
2019-11-29 09:55:00,29.17,29.22,29.15,29.22,16891.0,24.825,24.8675,24.8079,24.8675,16891.0
2019-11-29 10:00:00,29.22,29.23,29.18,29.2,25032.0,24.8675,24.876,24.8335,24.8505,25032.0
2019-11-29 10:05:00,29.2,29.24,29.2,29.24,10060.0,24.8505,24.8845,24.8505,24.8845,10060.0
2019-11-29 10:10:00,29.24,29.25,29.21,29.21,10014.0,24.8845,24.893,24.859,24.859,10014.0
2019-11-29 10:15:00,29.22,29.22,29.2,29.21,4524.0,24.8675,24.8675,24.8505,24.859,4524.0
2019-11-29 10:20:00,29.2,29.26,29.2,29.21,17074.0,24.8505,24.9016,24.8505,24.859,17074.0
2019-11-29 10:25:00,29.21,29.24,29.19,29.24,22686.0,24.859,24.8845,24.842,24.8845,22686.0
2019-11-29 10:30:00,29.24,29.26,29.23,29.25,8843.0,24.8845,24.9016,24.876,24.893,8843.0
2019-11-29 10:35:00,29.25,29.25,29.23,29.24,11380.0,24.893,24.893,24.876,24.8845,11380.0
2019-11-29 10:40:00,29.24,29.26,29.22,29.22,11088.0,24.8845,24.9016,24.8675,24.8675,11088.0
2019-11-29 10:45:00,29.23,29.25,29.22,29.24,11790.0,24.876,24.893,24.8675,24.8845,11790.0
2019-11-29 10:50:00,29.23,29.24,29.2,29.2,9639.0,24.876,24.8845,24.8505,24.8505,9639.0
2019-11-29 10:55:00,29.2,29.21,29.19,29.2,7108.0,24.8505,24.859,24.842,24.8505,7108.0
2019-11-29 11:00:00,29.2,29.21,29.18,29.18,12984.0,24.8505,24.859,24.8335,24.8335,12984.0
2019-11-29 11:05:00,29.18,29.19,29.15,29.15,23560.0,24.8335,24.842,24.8079,24.8079,23560.0
2019-11-29 11:10:00,29.15,29.16,29.11,29.13,15512.0,24.8079,24.8165,24.7739,24.7909,15512.0
2019-11-29 11:15:00,29.13,29.15,29.11,29.11,19678.0,24.7909,24.8079,24.7739,24.7739,19678.0
2019-11-29 11:20:00,29.11,29.13,29.1,29.13,16533.0,24.7739,24.7909,24.7654,24.7909,16533.0
2019-11-29 11:25:00,29.13,29.15,29.1,29.14,13892.0,24.7909,24.8079,24.7654,24.7994,13892.0
2019-11-29 11:30:00,29.15,29.16,29.13,29.14,12983.0,24.8079,24.8165,24.7909,24.7994,12983.0
2019-11-29 11:35:00,29.13,29.18,29.12,29.16,15303.0,24.7909,24.8335,24.7824,24.8165,15303.0
2019-11-29 11:40:00,29.17,29.18,29.16,29.17,9427.0,24.825,24.8335,24.8165,24.825,9427.0
2019-11-29 11:45:00,29.17,29.19,29.15,29.15,18298.0,24.825,24.842,24.8079,24.8079,18298.0
2019-11-29 11:50:00,29.15,29.15,29.12,29.14,21998.0,24.8079,24.8079,24.7824,24.7994,21998.0
2019-11-29 11:55:00,29.14,29.15,29.13,29.13,20179.0,24.7994,24.8079,24.7909,24.7909,20179.0
2019-11-29 12:00:00,29.13,29.15,29.12,29.14,22819.0,24.7909,24.8079,24.7824,24.7994,22819.0
2019-11-29 12:05:00,29.14,29.14,29.12,29.13,17775.0,24.7994,24.7994,24.7824,24.7909,17775.0
2019-11-29 12:10:00,29.13,29.13,29.12,29.13,8570.0,24.7909,24.7909,24.7824,24.7909,8570.0
2019-11-29 12:15:00,29.13,29.13,29.11,29.12,17873.0,24.7909,24.7909,24.7739,24.7824,17873.0
2019-11-29 12:20:00,29.12,29.16,29.12,29.15,25649.0,24.7824,24.8165,24.7824,24.8079,25649.0
2019-11-29 12:25:00,29.15,29.16,29.12,29.13,22992.0,24.8079,24.8165,24.7824,24.7909,22992.0
2019-11-29 12:30:00,29.13,29.14,29.12,29.12,12169.0,24.7909,24.7994,24.7824,24.7824,12169.0
2019-11-29 12:35:00,29.12,29.13,29.08,29.08,20889.0,24.7824,24.7909,24.7484,24.7484,20889.0
2019-11-29 12:40:00,29.08,29.08,29.05,29.06,27150.0,24.7484,24.7484,24.7228,24.7313,27150.0
2019-11-29 12:45:00,29.06,29.07,29.03,29.04,35393.0,24.7313,24.7399,24.7058,24.7143,35393.0
2019-11-29 12:50:00,29.04,29.06,29.03,29.05,33767.0,24.7143,24.7313,24.7058,24.7228,33767.0
2019-11-29 12:55:00,29.05,29.08,29.02,29.05,194915.0,24.7228,24.7484,24.6973,24.7228,194915.0
2019-12-02 09:30:00,29.05,29.07,28.99,29.03,91181.0,24.7228,24.7399,24.6718,24.7058,91181.0
2019-12-02 09:35:00,29.03,29.08,29.0,29.01,36856.0,24.7058,24.7484,24.6803,24.6888,36856.0
2019-12-02 09:40:00,29.0,29.11,28.98,29.1,39881.0,24.6803,24.7739,24.6633,24.7654,39881.0
2019-12-02 09:45:00,29.1,29.14,29.08,29.11,19347.0,24.7654,24.7994,24.7484,24.7739,19347.0
2019-12-02 09:50:00,29.12,29.17,29.11,29.14,20542.0,24.7824,24.825,24.7739,24.7994,20542.0
2019-12-02 09:55:00,29.14,29.14,29.06,29.07,22644.0,24.7994,24.7994,24.7313,24.7399,22644.0
2019-12-02 10:00:00,29.05,29.06,28.86,28.86,47562.0,24.7228,24.7313,24.5611,24.5611,47562.0
2019-12-02 10:05:00,28.86,28.89,28.82,28.86,27587.0,24.5611,24.5867,24.5271,24.5611,27587.0
2019-12-02 10:10:00,28.86,28.93,28.83,28.92,24227.0,24.5611,24.6207,24.5356,24.6122,24227.0
2019-12-02 10:15:00,28.92,28.92,28.85,28.86,15785.0,24.6122,24.6122,24.5526,24.5611,15785.0
2019-12-02 10:20:00,28.85,28.86,28.8,28.81,24192.0,24.5526,24.5611,24.5101,24.5186,24192.0
2019-12-02 10:25:00,28.8,28.83,28.77,28.8,109034.0,24.5101,24.5356,24.4845,24.5101,109034.0
2019-12-02 10:30:00,28.81,28.82,28.75,28.82,60956.0,24.5186,24.5271,24.4675,24.5271,60956.0
2019-12-02 10:35:00,28.81,28.82,28.74,28.79,94177.0,24.5186,24.5271,24.459,24.5016,94177.0
2019-12-02 10:40:00,28.8,28.88,28.77,28.88,29531.0,24.5101,24.5782,24.4845,24.5782,29531.0
2019-12-02 10:45:00,28.89,28.89,28.82,28.84,37284.0,24.5867,24.5867,24.5271,24.5441,37284.0
2019-12-02 10:50:00,28.83,28.84,28.77,28.78,23789.0,24.5356,24.5441,24.4845,24.4931,23789.0
2019-12-02 10:55:00,28.79,28.81,28.71,28.72,58328.0,24.5016,24.5186,24.4335,24.442,58328.0
2019-12-02 11:00:00,28.72,28.79,28.71,28.76,38495.0,24.442,24.5016,24.4335,24.476,38495.0
2019-12-02 11:05:00,28.76,28.81,28.75,28.8,19614.0,24.476,24.5186,24.4675,24.5101,19614.0
2019-12-02 11:10:00,28.8,28.8,28.75,28.76,14610.0,24.5101,24.5101,24.4675,24.476,14610.0
2019-12-02 11:15:00,28.77,28.8,28.75,28.78,50642.0,24.4845,24.5101,24.4675,24.4931,50642.0
2019-12-02 11:20:00,28.78,28.81,28.77,28.78,40174.0,24.4931,24.5186,24.4845,24.4931,40174.0
2019-12-02 11:25:00,28.78,28.79,28.75,28.76,32496.0,24.4931,24.5016,24.4675,24.476,32496.0
2019-12-02 11:30:00,28.76,28.77,28.69,28.71,19493.0,24.476,24.4845,24.4165,24.4335,19493.0
2019-12-02 11:35:00,28.72,28.75,28.7,28.75,8361.0,24.442,24.4675,24.425,24.4675,8361.0
2019-12-02 11:40:00,28.75,28.76,28.73,28.75,14206.0,24.4675,24.476,24.4505,24.4675,14206.0
2019-12-02 11:45:00,28.75,28.79,28.74,28.78,14071.0,24.4675,24.5016,24.459,24.4931,14071.0
2019-12-02 11:50:00,28.79,28.8,28.78,28.8,32131.0,24.5016,24.5101,24.4931,24.5101,32131.0
2019-12-02 11:55:00,28.78,28.82,28.78,28.82,36079.0,24.4931,24.5271,24.4931,24.5271,36079.0
2019-12-02 12:00:00,28.82,28.85,28.81,28.85,18494.0,24.5271,24.5526,24.5186,24.5526,18494.0
2019-12-02 12:05:00,28.85,28.85,28.81,28.82,41023.0,24.5526,24.5526,24.5186,24.5271,41023.0
2019-12-02 12:10:00,28.83,28.84,28.81,28.82,20623.0,24.5356,24.5441,24.5186,24.5271,20623.0
2019-12-02 12:15:00,28.82,28.83,28.74,28.75,18422.0,24.5271,24.5356,24.459,24.4675,18422.0
2019-12-02 12:20:00,28.74,28.76,28.7,28.75,24178.0,24.459,24.476,24.425,24.4675,24178.0
2019-12-02 12:25:00,28.75,28.79,28.69,28.75,30653.0,24.4675,24.5016,24.4165,24.4675,30653.0
2019-12-02 12:30:00,28.74,28.75,28.72,28.74,7109.0,24.459,24.4675,24.442,24.459,7109.0
2019-12-02 12:35:00,28.74,28.75,28.73,28.74,6810.0,24.459,24.4675,24.4505,24.459,6810.0
2019-12-02 12:40:00,28.74,28.79,28.73,28.79,12091.0,24.459,24.5016,24.4505,24.5016,12091.0
2019-12-02 12:45:00,28.78,28.79,28.74,28.74,11516.0,24.4931,24.5016,24.459,24.459,11516.0
2019-12-02 12:50:00,28.74,28.76,28.74,28.75,12393.0,24.459,24.476,24.459,24.4675,12393.0
2019-12-02 12:55:00,28.76,28.79,28.75,28.76,34520.0,24.476,24.5016,24.4675,24.476,34520.0
2019-12-02 13:00:00,28.77,28.82,28.76,28.78,21824.0,24.4845,24.5271,24.476,24.4931,21824.0
2019-12-02 13:05:00,28.78,28.81,28.76,28.8,10542.0,24.4931,24.5186,24.476,24.5101,10542.0
2019-12-02 13:10:00,28.81,28.81,28.78,28.79,7781.0,24.5186,24.5186,24.4931,24.5016,7781.0
2019-12-02 13:15:00,28.78,28.82,28.78,28.81,9530.0,24.4931,24.5271,24.4931,24.5186,9530.0
2019-12-02 13:20:00,28.82,28.83,28.81,28.82,9497.0,24.5271,24.5356,24.5186,24.5271,9497.0
2019-12-02 13:25:00,28.82,28.83,28.81,28.81,13629.0,24.5271,24.5356,24.5186,24.5186,13629.0
2019-12-02 13:30:00,28.82,28.82,28.77,28.78,19355.0,24.5271,24.5271,24.4845,24.4931,19355.0
2019-12-02 13:35:00,28.77,28.8,28.77,28.78,12575.0,24.4845,24.5101,24.4845,24.4931,12575.0
2019-12-02 13:40:00,28.77,28.8,28.77,28.8,11719.0,24.4845,24.5101,24.4845,24.5101,11719.0
2019-12-02 13:45:00,28.8,28.84,28.79,28.84,13657.0,24.5101,24.5441,24.5016,24.5441,13657.0
2019-12-02 13:50:00,28.84,28.84,28.82,28.83,12024.0,24.5441,24.5441,24.5271,24.5356,12024.0
2019-12-02 13:55:00,28.83,28.85,28.81,28.83,21565.0,24.5356,24.5526,24.5186,24.5356,21565.0
2019-12-02 14:00:00,28.83,28.84,28.82,28.83,12145.0,24.5356,24.5441,24.5271,24.5356,12145.0
2019-12-02 14:05:00,28.84,28.85,28.83,28.85,20661.0,24.5441,24.5526,24.5356,24.5526,20661.0
2019-12-02 14:10:00,28.85,28.87,28.84,28.87,21384.0,24.5526,24.5696,24.5441,24.5696,21384.0
2019-12-02 14:15:00,28.87,28.87,28.85,28.85,21795.0,24.5696,24.5696,24.5526,24.5526,21795.0
2019-12-02 14:20:00,28.85,28.9,28.84,28.89,19185.0,24.5526,24.5952,24.5441,24.5867,19185.0
2019-12-02 14:25:00,28.9,28.91,28.88,28.9,21241.0,24.5952,24.6037,24.5782,24.5952,21241.0
2019-12-02 14:30:00,28.89,28.92,28.89,28.9,17253.0,24.5867,24.6122,24.5867,24.5952,17253.0
2019-12-02 14:35:00,28.9,28.9,28.88,28.89,8430.0,24.5952,24.5952,24.5782,24.5867,8430.0
2019-12-02 14:40:00,28.89,28.9,28.88,28.9,20687.0,24.5867,24.5952,24.5782,24.5952,20687.0
2019-12-02 14:45:00,28.9,28.91,28.89,28.91,37279.0,24.5952,24.6037,24.5867,24.6037,37279.0
2019-12-02 14:50:00,28.91,28.91,28.87,28.87,14708.0,24.6037,24.6037,24.5696,24.5696,14708.0
2019-12-02 14:55:00,28.87,28.87,28.85,28.86,19260.0,24.5696,24.5696,24.5526,24.5611,19260.0
2019-12-02 15:00:00,28.86,28.86,28.82,28.84,24360.0,24.5611,24.5611,24.5271,24.5441,24360.0
2019-12-02 15:05:00,28.83,28.84,28.81,28.82,24622.0,24.5356,24.5441,24.5186,24.5271,24622.0
2019-12-02 15:10:00,28.82,28.82,28.8,28.81,21147.0,24.5271,24.5271,24.5101,24.5186,21147.0
2019-12-02 15:15:00,28.8,28.83,28.8,28.82,21933.0,24.5101,24.5356,24.5101,24.5271,21933.0
2019-12-02 15:20:00,28.81,28.82,28.76,28.78,23798.0,24.5186,24.5271,24.476,24.4931,23798.0
2019-12-02 15:25:00,28.77,28.79,28.76,28.77,13917.0,24.4845,24.5016,24.476,24.4845,13917.0
2019-12-02 15:30:00,28.76,28.77,28.75,28.77,17871.0,24.476,24.4845,24.4675,24.4845,17871.0
2019-12-02 15:35:00,28.76,28.81,28.76,28.78,23604.0,24.476,24.5186,24.476,24.4931,23604.0
2019-12-02 15:40:00,28.78,28.81,28.77,28.8,17131.0,24.4931,24.5186,24.4845,24.5101,17131.0
2019-12-02 15:45:00,28.8,28.82,28.78,28.79,33851.0,24.5101,24.5271,24.4931,24.5016,33851.0
2019-12-02 15:50:00,28.79,28.79,28.72,28.73,110370.0,24.5016,24.5016,24.442,24.4505,110370.0
2019-12-02 15:55:00,28.73,28.77,28.72,28.76,178776.0,24.4505,24.4845,24.442,24.476,178776.0
2019-12-03 09:30:00,28.38,28.39,28.02,28.14,175808.0,24.1526,24.1611,23.8463,23.9484,175808.0
2019-12-03 09:35:00,28.15,28.15,28.02,28.03,64496.0,23.9569,23.9569,23.8463,23.8548,64496.0
2019-12-03 09:40:00,28.01,28.02,27.93,27.98,176572.0,23.8378,23.8463,23.7697,23.8122,176572.0
2019-12-03 09:45:00,27.97,27.97,27.7,27.71,206315.0,23.8037,23.8037,23.5739,23.5824,206315.0
2019-12-03 09:50:00,27.71,27.83,27.65,27.83,82142.0,23.5824,23.6846,23.5314,23.6846,82142.0
2019-12-03 09:55:00,27.83,28.01,27.83,27.98,91159.0,23.6846,23.8378,23.6846,23.8122,91159.0
2019-12-03 10:00:00,27.97,28.01,27.9,27.98,75486.0,23.8037,23.8378,23.7441,23.8122,75486.0
2019-12-03 10:05:00,27.99,28.02,27.97,27.98,30073.0,23.8207,23.8463,23.8037,23.8122,30073.0
2019-12-03 10:10:00,27.98,28.0,27.95,27.99,46825.0,23.8122,23.8292,23.7867,23.8207,46825.0
2019-12-03 10:15:00,27.99,28.04,27.97,28.02,53451.0,23.8207,23.8633,23.8037,23.8463,53451.0
2019-12-03 10:20:00,28.01,28.02,27.97,28.0,43356.0,23.8378,23.8463,23.8037,23.8292,43356.0
2019-12-03 10:25:00,28.0,28.04,27.97,28.02,64251.0,23.8292,23.8633,23.8037,23.8463,64251.0
2019-12-03 10:30:00,28.01,28.08,27.99,28.08,58317.0,23.8378,23.8973,23.8207,23.8973,58317.0
2019-12-03 10:35:00,28.07,28.07,28.01,28.05,45321.0,23.8888,23.8888,23.8378,23.8718,45321.0
2019-12-03 10:40:00,28.05,28.09,28.02,28.07,60309.0,23.8718,23.9058,23.8463,23.8888,60309.0
2019-12-03 10:45:00,28.07,28.08,27.98,27.99,50170.0,23.8888,23.8973,23.8122,23.8207,50170.0
2019-12-03 10:50:00,27.99,28.0,27.96,27.98,74602.0,23.8207,23.8292,23.7952,23.8122,74602.0
2019-12-03 10:55:00,27.97,27.97,27.93,27.95,29562.0,23.8037,23.8037,23.7697,23.7867,29562.0
2019-12-03 11:00:00,27.95,27.95,27.88,27.91,60834.0,23.7867,23.7867,23.7271,23.7526,60834.0
2019-12-03 11:05:00,27.92,27.95,27.9,27.95,28117.0,23.7612,23.7867,23.7441,23.7867,28117.0
2019-12-03 11:10:00,27.95,27.96,27.93,27.94,66200.0,23.7867,23.7952,23.7697,23.7782,66200.0
2019-12-03 11:15:00,27.94,27.95,27.91,27.92,17540.0,23.7782,23.7867,23.7526,23.7612,17540.0
2019-12-03 11:20:00,27.93,27.98,27.9,27.96,64098.0,23.7697,23.8122,23.7441,23.7952,64098.0
2019-12-03 11:25:00,27.96,27.98,27.93,27.96,46934.0,23.7952,23.8122,23.7697,23.7952,46934.0
2019-12-03 11:30:00,27.95,27.96,27.95,27.96,34943.0,23.7867,23.7952,23.7867,23.7952,34943.0
2019-12-03 11:35:00,27.96,28.01,27.95,28.0,38792.0,23.7952,23.8378,23.7867,23.8292,38792.0
2019-12-03 11:40:00,28.0,28.03,27.99,28.01,38340.0,23.8292,23.8548,23.8207,23.8378,38340.0
2019-12-03 11:45:00,28.01,28.03,27.97,27.98,38787.0,23.8378,23.8548,23.8037,23.8122,38787.0
2019-12-03 11:50:00,27.98,27.98,27.94,27.95,19852.0,23.8122,23.8122,23.7782,23.7867,19852.0
2019-12-03 11:55:00,27.95,27.97,27.95,27.97,15876.0,23.7867,23.8037,23.7867,23.8037,15876.0
2019-12-03 12:00:00,27.96,27.97,27.93,27.93,16412.0,23.7952,23.8037,23.7697,23.7697,16412.0
2019-12-03 12:05:00,27.92,27.93,27.91,27.93,19340.0,23.7612,23.7697,23.7526,23.7697,19340.0
2019-12-03 12:10:00,27.92,27.93,27.9,27.91,15809.0,23.7612,23.7697,23.7441,23.7526,15809.0
2019-12-03 12:15:00,27.92,27.96,27.92,27.96,9418.0,23.7612,23.7952,23.7612,23.7952,9418.0
2019-12-03 12:20:00,27.95,27.98,27.95,27.98,20462.0,23.7867,23.8122,23.7867,23.8122,20462.0
2019-12-03 12:25:00,27.97,27.98,27.96,27.96,10734.0,23.8037,23.8122,23.7952,23.7952,10734.0
2019-12-03 12:30:00,27.96,27.97,27.95,27.97,10348.0,23.7952,23.8037,23.7867,23.8037,10348.0
2019-12-03 12:35:00,27.96,27.97,27.92,27.95,53493.0,23.7952,23.8037,23.7612,23.7867,53493.0
2019-12-03 12:40:00,27.95,27.95,27.87,27.87,89223.0,23.7867,23.7867,23.7186,23.7186,89223.0
2019-12-03 12:45:00,27.88,27.91,27.85,27.91,23939.0,23.7271,23.7526,23.7016,23.7526,23939.0
2019-12-03 12:50:00,27.91,27.94,27.9,27.93,17536.0,23.7526,23.7782,23.7441,23.7697,17536.0
2019-12-03 12:55:00,27.93,27.94,27.92,27.94,41209.0,23.7697,23.7782,23.7612,23.7782,41209.0
2019-12-03 13:00:00,27.94,27.98,27.93,27.98,30761.0,23.7782,23.8122,23.7697,23.8122,30761.0
2019-12-03 13:05:00,27.98,28.0,27.97,28.0,13393.0,23.8122,23.8292,23.8037,23.8292,13393.0
2019-12-03 13:10:00,27.99,28.01,27.98,28.01,13811.0,23.8207,23.8378,23.8122,23.8378,13811.0
2019-12-03 13:15:00,28.01,28.01,27.99,28.01,25816.0,23.8378,23.8378,23.8207,23.8378,25816.0
2019-12-03 13:20:00,28.0,28.01,27.97,27.97,18928.0,23.8292,23.8378,23.8037,23.8037,18928.0
2019-12-03 13:25:00,27.97,28.0,27.96,28.0,33804.0,23.8037,23.8292,23.7952,23.8292,33804.0
2019-12-03 13:30:00,28.0,28.01,27.99,28.0,29020.0,23.8292,23.8378,23.8207,23.8292,29020.0
2019-12-03 13:35:00,28.01,28.02,27.99,28.01,18344.0,23.8378,23.8463,23.8207,23.8378,18344.0
2019-12-03 13:40:00,28.01,28.02,27.99,28.0,40696.0,23.8378,23.8463,23.8207,23.8292,40696.0
2019-12-03 13:45:00,28.0,28.01,27.98,27.98,15845.0,23.8292,23.8378,23.8122,23.8122,15845.0
2019-12-03 13:50:00,27.98,27.99,27.97,27.98,56429.0,23.8122,23.8207,23.8037,23.8122,56429.0
2019-12-03 13:55:00,27.98,27.98,27.97,27.98,19641.0,23.8122,23.8122,23.8037,23.8122,19641.0
2019-12-03 14:00:00,27.98,28.01,27.97,28.01,28487.0,23.8122,23.8378,23.8037,23.8378,28487.0
2019-12-03 14:05:00,28.01,28.01,27.94,27.96,47731.0,23.8378,23.8378,23.7782,23.7952,47731.0
2019-12-03 14:10:00,27.96,27.96,27.93,27.93,17723.0,23.7952,23.7952,23.7697,23.7697,17723.0
2019-12-03 14:15:00,27.93,27.95,27.92,27.95,30893.0,23.7697,23.7867,23.7612,23.7867,30893.0
2019-12-03 14:20:00,27.94,27.96,27.93,27.96,55023.0,23.7782,23.7952,23.7697,23.7952,55023.0
2019-12-03 14:25:00,27.96,27.98,27.95,27.98,15146.0,23.7952,23.8122,23.7867,23.8122,15146.0
2019-12-03 14:30:00,27.98,27.99,27.95,27.99,26912.0,23.8122,23.8207,23.7867,23.8207,26912.0
2019-12-03 14:35:00,27.99,27.99,27.98,27.99,6943.0,23.8207,23.8207,23.8122,23.8207,6943.0
2019-12-03 14:40:00,27.99,28.01,27.98,27.99,34440.0,23.8207,23.8378,23.8122,23.8207,34440.0
2019-12-03 14:45:00,27.99,28.0,27.98,27.99,16597.0,23.8207,23.8292,23.8122,23.8207,16597.0
2019-12-03 14:50:00,28.0,28.01,27.99,27.99,29175.0,23.8292,23.8378,23.8207,23.8207,29175.0
2019-12-03 14:55:00,28.0,28.01,27.98,27.98,40836.0,23.8292,23.8378,23.8122,23.8122,40836.0
2019-12-03 15:00:00,27.99,27.99,27.97,27.98,18871.0,23.8207,23.8207,23.8037,23.8122,18871.0
2019-12-03 15:05:00,27.98,28.01,27.97,27.99,35330.0,23.8122,23.8378,23.8037,23.8207,35330.0
2019-12-03 15:10:00,27.98,28.0,27.97,27.97,36678.0,23.8122,23.8292,23.8037,23.8037,36678.0
2019-12-03 15:15:00,27.98,27.99,27.97,27.99,16791.0,23.8122,23.8207,23.8037,23.8207,16791.0
2019-12-03 15:20:00,27.98,28.02,27.97,28.02,54218.0,23.8122,23.8463,23.8037,23.8463,54218.0
2019-12-03 15:25:00,28.01,28.07,28.01,28.07,39275.0,23.8378,23.8888,23.8378,23.8888,39275.0
2019-12-03 15:30:00,28.07,28.07,28.03,28.05,70559.0,23.8888,23.8888,23.8548,23.8718,70559.0
2019-12-03 15:35:00,28.04,28.05,28.0,28.03,54915.0,23.8633,23.8718,23.8292,23.8548,54915.0
2019-12-03 15:40:00,28.03,28.04,28.0,28.0,53022.0,23.8548,23.8633,23.8292,23.8292,53022.0
2019-12-03 15:45:00,28.01,28.04,28.0,28.04,83708.0,23.8378,23.8633,23.8292,23.8633,83708.0
2019-12-03 15:50:00,28.04,28.09,28.04,28.09,184118.0,23.8633,23.9058,23.8633,23.9058,184118.0
2019-12-03 15:55:00,28.09,28.11,28.04,28.04,431857.0,23.9058,23.9229,23.8633,23.8633,431857.0
2019-12-04 09:30:00,28.2,28.28,28.13,28.21,87205.0,23.9994,24.0675,23.9399,24.008,87205.0
2019-12-04 09:35:00,28.22,28.38,28.21,28.35,58735.0,24.0165,24.1526,24.008,24.1271,58735.0
2019-12-04 09:40:00,28.35,28.4,28.34,28.35,40350.0,24.1271,24.1697,24.1186,24.1271,40350.0
2019-12-04 09:45:00,28.35,28.43,28.31,28.43,28961.0,24.1271,24.1952,24.0931,24.1952,28961.0
2019-12-04 09:50:00,28.43,28.48,28.42,28.48,27534.0,24.1952,24.2377,24.1867,24.2377,27534.0
2019-12-04 09:55:00,28.48,28.56,28.47,28.52,67056.0,24.2377,24.3058,24.2292,24.2718,67056.0
2019-12-04 10:00:00,28.52,28.53,28.45,28.51,92475.0,24.2718,24.2803,24.2122,24.2633,92475.0
2019-12-04 10:05:00,28.51,28.53,28.47,28.5,40861.0,24.2633,24.2803,24.2292,24.2548,40861.0
2019-12-04 10:10:00,28.5,28.51,28.44,28.45,72010.0,24.2548,24.2633,24.2037,24.2122,72010.0
2019-12-04 10:15:00,28.45,28.47,28.39,28.44,159028.0,24.2122,24.2292,24.1611,24.2037,159028.0
2019-12-04 10:20:00,28.44,28.51,28.44,28.51,34046.0,24.2037,24.2633,24.2037,24.2633,34046.0
2019-12-04 10:25:00,28.5,28.55,28.49,28.55,44109.0,24.2548,24.2973,24.2463,24.2973,44109.0
2019-12-04 10:30:00,28.54,28.56,28.49,28.49,57105.0,24.2888,24.3058,24.2463,24.2463,57105.0
2019-12-04 10:35:00,28.49,28.5,28.43,28.44,20589.0,24.2463,24.2548,24.1952,24.2037,20589.0
2019-12-04 10:40:00,28.44,28.44,28.39,28.39,12728.0,24.2037,24.2037,24.1611,24.1611,12728.0
2019-12-04 10:45:00,28.39,28.41,28.38,28.38,18191.0,24.1611,24.1782,24.1526,24.1526,18191.0
2019-12-04 10:50:00,28.38,28.39,28.36,28.38,23386.0,24.1526,24.1611,24.1356,24.1526,23386.0
2019-12-04 10:55:00,28.37,28.38,28.36,28.37,17623.0,24.1441,24.1526,24.1356,24.1441,17623.0
2019-12-04 11:00:00,28.37,28.4,28.36,28.4,26858.0,24.1441,24.1697,24.1356,24.1697,26858.0
2019-12-04 11:05:00,28.4,28.41,28.33,28.34,42383.0,24.1697,24.1782,24.1101,24.1186,42383.0
2019-12-04 11:10:00,28.33,28.33,28.27,28.3,41813.0,24.1101,24.1101,24.059,24.0846,41813.0
2019-12-04 11:15:00,28.3,28.31,28.26,28.26,24927.0,24.0846,24.0931,24.0505,24.0505,24927.0
2019-12-04 11:20:00,28.27,28.28,28.24,28.24,60023.0,24.059,24.0675,24.0335,24.0335,60023.0
2019-12-04 11:25:00,28.23,28.27,28.22,28.26,45686.0,24.025,24.059,24.0165,24.0505,45686.0
2019-12-04 11:30:00,28.26,28.29,28.26,28.29,20773.0,24.0505,24.076,24.0505,24.076,20773.0
2019-12-04 11:35:00,28.29,28.29,28.26,28.26,69172.0,24.076,24.076,24.0505,24.0505,69172.0
2019-12-04 11:40:00,28.27,28.29,28.25,28.26,65548.0,24.059,24.076,24.042,24.0505,65548.0
2019-12-04 11:45:00,28.27,28.28,28.26,28.28,9328.0,24.059,24.0675,24.0505,24.0675,9328.0
2019-12-04 11:50:00,28.28,28.28,28.24,28.25,29168.0,24.0675,24.0675,24.0335,24.042,29168.0
2019-12-04 11:55:00,28.24,28.24,28.21,28.23,25862.0,24.0335,24.0335,24.008,24.025,25862.0
2019-12-04 12:00:00,28.23,28.25,28.22,28.24,18323.0,24.025,24.042,24.0165,24.0335,18323.0
2019-12-04 12:05:00,28.24,28.25,28.23,28.23,10363.0,24.0335,24.042,24.025,24.025,10363.0
2019-12-04 12:10:00,28.24,28.24,28.19,28.22,45337.0,24.0335,24.0335,23.9909,24.0165,45337.0
2019-12-04 12:15:00,28.23,28.24,28.21,28.24,17385.0,24.025,24.0335,24.008,24.0335,17385.0
2019-12-04 12:20:00,28.24,28.25,28.22,28.23,8399.0,24.0335,24.042,24.0165,24.025,8399.0
2019-12-04 12:25:00,28.23,28.25,28.22,28.24,12964.0,24.025,24.042,24.0165,24.0335,12964.0
2019-12-04 12:30:00,28.25,28.25,28.22,28.22,6583.0,24.042,24.042,24.0165,24.0165,6583.0
2019-12-04 12:35:00,28.22,28.23,28.2,28.23,19132.0,24.0165,24.025,23.9994,24.025,19132.0
2019-12-04 12:40:00,28.23,28.24,28.22,28.23,11891.0,24.025,24.0335,24.0165,24.025,11891.0
2019-12-04 12:45:00,28.24,28.27,28.23,28.27,15286.0,24.0335,24.059,24.025,24.059,15286.0
2019-12-04 12:50:00,28.26,28.28,28.25,28.27,11706.0,24.0505,24.0675,24.042,24.059,11706.0
2019-12-04 12:55:00,28.28,28.28,28.26,28.27,18633.0,24.0675,24.0675,24.0505,24.059,18633.0
2019-12-04 13:00:00,28.27,28.28,28.18,28.26,520757.0,24.059,24.0675,23.9824,24.0505,520757.0
2019-12-04 13:05:00,28.27,28.29,28.21,28.21,67706.0,24.059,24.076,24.008,24.008,67706.0
2019-12-04 13:10:00,28.21,28.22,28.13,28.17,153851.0,24.008,24.0165,23.9399,23.9739,153851.0
2019-12-04 13:15:00,28.17,28.21,28.14,28.18,147867.0,23.9739,24.008,23.9484,23.9824,147867.0
2019-12-04 13:20:00,28.18,28.21,28.17,28.19,118536.0,23.9824,24.008,23.9739,23.9909,118536.0
2019-12-04 13:25:00,28.19,28.24,28.19,28.2,50298.0,23.9909,24.0335,23.9909,23.9994,50298.0
2019-12-04 13:30:00,28.2,28.2,28.18,28.18,31152.0,23.9994,23.9994,23.9824,23.9824,31152.0
2019-12-04 13:35:00,28.18,28.19,28.16,28.18,36396.0,23.9824,23.9909,23.9654,23.9824,36396.0
2019-12-04 13:40:00,28.18,28.22,28.17,28.21,16126.0,23.9824,24.0165,23.9739,24.008,16126.0
2019-12-04 13:45:00,28.21,28.21,28.17,28.18,13058.0,24.008,24.008,23.9739,23.9824,13058.0
2019-12-04 13:50:00,28.18,28.18,28.16,28.17,21856.0,23.9824,23.9824,23.9654,23.9739,21856.0
2019-12-04 13:55:00,28.17,28.19,28.17,28.19,17964.0,23.9739,23.9909,23.9739,23.9909,17964.0
2019-12-04 14:00:00,28.19,28.19,28.17,28.18,27298.0,23.9909,23.9909,23.9739,23.9824,27298.0
2019-12-04 14:05:00,28.18,28.19,28.17,28.18,27242.0,23.9824,23.9909,23.9739,23.9824,27242.0
2019-12-04 14:10:00,28.18,28.19,28.17,28.17,18535.0,23.9824,23.9909,23.9739,23.9739,18535.0
2019-12-04 14:15:00,28.17,28.18,28.16,28.16,52846.0,23.9739,23.9824,23.9654,23.9654,52846.0
2019-12-04 14:20:00,28.17,28.18,28.13,28.16,28879.0,23.9739,23.9824,23.9399,23.9654,28879.0
2019-12-04 14:25:00,28.15,28.16,28.13,28.14,32735.0,23.9569,23.9654,23.9399,23.9484,32735.0
2019-12-04 14:30:00,28.15,28.17,28.14,28.16,21692.0,23.9569,23.9739,23.9484,23.9654,21692.0
2019-12-04 14:35:00,28.16,28.17,28.14,28.14,16534.0,23.9654,23.9739,23.9484,23.9484,16534.0
2019-12-04 14:40:00,28.14,28.15,28.14,28.14,14454.0,23.9484,23.9569,23.9484,23.9484,14454.0
2019-12-04 14:45:00,28.14,28.15,28.13,28.14,44813.0,23.9484,23.9569,23.9399,23.9484,44813.0
2019-12-04 14:50:00,28.14,28.22,28.13,28.22,60353.0,23.9484,24.0165,23.9399,24.0165,60353.0
2019-12-04 14:55:00,28.21,28.22,28.18,28.19,56918.0,24.008,24.0165,23.9824,23.9909,56918.0
2019-12-04 15:00:00,28.18,28.19,28.17,28.19,21070.0,23.9824,23.9909,23.9739,23.9909,21070.0
2019-12-04 15:05:00,28.18,28.21,28.18,28.19,35539.0,23.9824,24.008,23.9824,23.9909,35539.0
2019-12-04 15:10:00,28.19,28.19,28.17,28.18,39232.0,23.9909,23.9909,23.9739,23.9824,39232.0
2019-12-04 15:15:00,28.18,28.21,28.15,28.2,50856.0,23.9824,24.008,23.9569,23.9994,50856.0
2019-12-04 15:20:00,28.19,28.23,28.19,28.23,16303.0,23.9909,24.025,23.9909,24.025,16303.0
2019-12-04 15:25:00,28.22,28.23,28.2,28.21,29525.0,24.0165,24.025,23.9994,24.008,29525.0
2019-12-04 15:30:00,28.21,28.22,28.16,28.19,93189.0,24.008,24.0165,23.9654,23.9909,93189.0
2019-12-04 15:35:00,28.19,28.19,28.15,28.16,64029.0,23.9909,23.9909,23.9569,23.9654,64029.0
2019-12-04 15:40:00,28.15,28.18,28.15,28.17,71427.0,23.9569,23.9824,23.9569,23.9739,71427.0
2019-12-04 15:45:00,28.17,28.18,28.14,28.16,57709.0,23.9739,23.9824,23.9484,23.9654,57709.0
2019-12-04 15:50:00,28.16,28.17,28.08,28.08,135428.0,23.9654,23.9739,23.8973,23.8973,135428.0
2019-12-04 15:55:00,28.08,28.09,28.01,28.03,313566.0,23.8973,23.9058,23.8378,23.8548,313566.0
2019-12-05 09:30:00,28.12,28.16,28.08,28.14,42751.0,23.9314,23.9654,23.8973,23.9484,42751.0
2019-12-05 09:35:00,28.14,28.15,28.03,28.05,40097.0,23.9484,23.9569,23.8548,23.8718,40097.0
2019-12-05 09:40:00,28.05,28.06,27.93,27.94,87183.0,23.8718,23.8803,23.7697,23.7782,87183.0
2019-12-05 09:45:00,27.94,28.01,27.93,27.96,72513.0,23.7782,23.8378,23.7697,23.7952,72513.0
2019-12-05 09:50:00,27.97,27.99,27.94,27.95,33460.0,23.8037,23.8207,23.7782,23.7867,33460.0
2019-12-05 09:55:00,27.95,27.96,27.83,27.85,62959.0,23.7867,23.7952,23.6846,23.7016,62959.0
2019-12-05 10:00:00,27.85,27.85,27.79,27.81,160441.0,23.7016,23.7016,23.6505,23.6675,160441.0
2019-12-05 10:05:00,27.8,27.84,27.76,27.78,52997.0,23.659,23.6931,23.625,23.642,52997.0
2019-12-05 10:10:00,27.77,27.81,27.77,27.8,77980.0,23.6335,23.6675,23.6335,23.659,77980.0
2019-12-05 10:15:00,27.8,27.9,27.79,27.88,119957.0,23.659,23.7441,23.6505,23.7271,119957.0
2019-12-05 10:20:00,27.88,27.94,27.85,27.94,74971.0,23.7271,23.7782,23.7016,23.7782,74971.0
2019-12-05 10:25:00,27.94,27.94,27.89,27.9,54124.0,23.7782,23.7782,23.7356,23.7441,54124.0
2019-12-05 10:30:00,27.91,27.94,27.87,27.88,91858.0,23.7526,23.7782,23.7186,23.7271,91858.0
2019-12-05 10:35:00,27.88,27.88,27.86,27.86,44002.0,23.7271,23.7271,23.7101,23.7101,44002.0
2019-12-05 10:40:00,27.86,27.86,27.81,27.83,48307.0,23.7101,23.7101,23.6675,23.6846,48307.0
2019-12-05 10:45:00,27.83,27.87,27.82,27.87,52038.0,23.6846,23.7186,23.6761,23.7186,52038.0
2019-12-05 10:50:00,27.87,27.88,27.83,27.84,24736.0,23.7186,23.7271,23.6846,23.6931,24736.0
2019-12-05 10:55:00,27.83,27.88,27.82,27.85,27701.0,23.6846,23.7271,23.6761,23.7016,27701.0
2019-12-05 11:00:00,27.84,27.85,27.82,27.82,17892.0,23.6931,23.7016,23.6761,23.6761,17892.0
2019-12-05 11:05:00,27.83,27.91,27.82,27.89,29751.0,23.6846,23.7526,23.6761,23.7356,29751.0
2019-12-05 11:10:00,27.9,27.91,27.85,27.86,96949.0,23.7441,23.7526,23.7016,23.7101,96949.0
2019-12-05 11:15:00,27.87,27.91,27.85,27.9,71269.0,23.7186,23.7526,23.7016,23.7441,71269.0
2019-12-05 11:20:00,27.9,27.91,27.87,27.89,43008.0,23.7441,23.7526,23.7186,23.7356,43008.0
2019-12-05 11:25:00,27.89,27.94,27.87,27.9,28339.0,23.7356,23.7782,23.7186,23.7441,28339.0
2019-12-05 11:30:00,27.9,27.91,27.88,27.89,16096.0,23.7441,23.7526,23.7271,23.7356,16096.0
2019-12-05 11:35:00,27.89,27.89,27.84,27.85,32200.0,23.7356,23.7356,23.6931,23.7016,32200.0
2019-12-05 11:40:00,27.85,27.87,27.83,27.87,47949.0,23.7016,23.7186,23.6846,23.7186,47949.0
2019-12-05 11:45:00,27.87,27.87,27.84,27.85,19214.0,23.7186,23.7186,23.6931,23.7016,19214.0
2019-12-05 11:50:00,27.86,27.9,27.84,27.89,19174.0,23.7101,23.7441,23.6931,23.7356,19174.0
2019-12-05 11:55:00,27.89,27.9,27.87,27.87,23494.0,23.7356,23.7441,23.7186,23.7186,23494.0
2019-12-05 12:00:00,27.87,27.9,27.87,27.88,30818.0,23.7186,23.7441,23.7186,23.7271,30818.0
2019-12-05 12:05:00,27.87,27.88,27.87,27.88,13804.0,23.7186,23.7271,23.7186,23.7271,13804.0
2019-12-05 12:10:00,27.87,27.88,27.87,27.88,11410.0,23.7186,23.7271,23.7186,23.7271,11410.0
2019-12-05 12:15:00,27.87,27.88,27.85,27.86,15131.0,23.7186,23.7271,23.7016,23.7101,15131.0
2019-12-05 12:20:00,27.86,27.86,27.84,27.86,21321.0,23.7101,23.7101,23.6931,23.7101,21321.0
2019-12-05 12:25:00,27.86,27.89,27.85,27.88,14852.0,23.7101,23.7356,23.7016,23.7271,14852.0
2019-12-05 12:30:00,27.89,27.89,27.85,27.87,24168.0,23.7356,23.7356,23.7016,23.7186,24168.0
2019-12-05 12:35:00,27.86,27.87,27.84,27.87,25788.0,23.7101,23.7186,23.6931,23.7186,25788.0
2019-12-05 12:40:00,27.87,27.89,27.86,27.88,11654.0,23.7186,23.7356,23.7101,23.7271,11654.0
2019-12-05 12:45:00,27.88,27.89,27.86,27.88,21110.0,23.7271,23.7356,23.7101,23.7271,21110.0
2019-12-05 12:50:00,27.88,27.88,27.86,27.88,8341.0,23.7271,23.7271,23.7101,23.7271,8341.0
2019-12-05 12:55:00,27.88,27.9,27.86,27.89,23073.0,23.7271,23.7441,23.7101,23.7356,23073.0
2019-12-05 13:00:00,27.89,27.91,27.88,27.91,42677.0,23.7356,23.7526,23.7271,23.7526,42677.0
2019-12-05 13:05:00,27.91,27.91,27.89,27.89,25697.0,23.7526,23.7526,23.7356,23.7356,25697.0
2019-12-05 13:10:00,27.89,27.91,27.89,27.89,26917.0,23.7356,23.7526,23.7356,23.7356,26917.0
2019-12-05 13:15:00,27.89,27.9,27.88,27.88,9834.0,23.7356,23.7441,23.7271,23.7271,9834.0
2019-12-05 13:20:00,27.89,27.89,27.88,27.88,11267.0,23.7356,23.7356,23.7271,23.7271,11267.0
2019-12-05 13:25:00,27.88,27.89,27.86,27.88,22997.0,23.7271,23.7356,23.7101,23.7271,22997.0
2019-12-05 13:30:00,27.88,27.91,27.87,27.89,38163.0,23.7271,23.7526,23.7186,23.7356,38163.0
2019-12-05 13:35:00,27.89,27.94,27.89,27.94,32326.0,23.7356,23.7782,23.7356,23.7782,32326.0
2019-12-05 13:40:00,27.94,27.95,27.92,27.94,14094.0,23.7782,23.7867,23.7612,23.7782,14094.0
2019-12-05 13:45:00,27.95,27.96,27.94,27.96,21577.0,23.7867,23.7952,23.7782,23.7952,21577.0
2019-12-05 13:50:00,27.96,27.98,27.94,27.94,25460.0,23.7952,23.8122,23.7782,23.7782,25460.0
2019-12-05 13:55:00,27.94,27.96,27.93,27.93,14552.0,23.7782,23.7952,23.7697,23.7697,14552.0
2019-12-05 14:00:00,27.94,27.96,27.93,27.94,30794.0,23.7782,23.7952,23.7697,23.7782,30794.0
2019-12-05 14:05:00,27.94,27.94,27.92,27.94,14457.0,23.7782,23.7782,23.7612,23.7782,14457.0
2019-12-05 14:10:00,27.94,27.96,27.93,27.93,18925.0,23.7782,23.7952,23.7697,23.7697,18925.0
2019-12-05 14:15:00,27.93,27.94,27.92,27.93,18190.0,23.7697,23.7782,23.7612,23.7697,18190.0
2019-12-05 14:20:00,27.93,27.93,27.9,27.9,20614.0,23.7697,23.7697,23.7441,23.7441,20614.0
2019-12-05 14:25:00,27.9,27.91,27.88,27.89,37708.0,23.7441,23.7526,23.7271,23.7356,37708.0
2019-12-05 14:30:00,27.89,27.91,27.89,27.9,19088.0,23.7356,23.7526,23.7356,23.7441,19088.0
2019-12-05 14:35:00,27.89,27.9,27.86,27.87,27265.0,23.7356,23.7441,23.7101,23.7186,27265.0
2019-12-05 14:40:00,27.88,27.89,27.86,27.88,39349.0,23.7271,23.7356,23.7101,23.7271,39349.0
2019-12-05 14:45:00,27.87,27.88,27.86,27.88,26733.0,23.7186,23.7271,23.7101,23.7271,26733.0
2019-12-05 14:50:00,27.88,27.88,27.85,27.86,27595.0,23.7271,23.7271,23.7016,23.7101,27595.0
2019-12-05 14:55:00,27.86,27.87,27.77,27.8,77987.0,23.7101,23.7186,23.6335,23.659,77987.0
2019-12-05 15:00:00,27.8,27.82,27.79,27.81,41315.0,23.659,23.6761,23.6505,23.6675,41315.0
2019-12-05 15:05:00,27.82,27.82,27.77,27.78,61262.0,23.6761,23.6761,23.6335,23.642,61262.0
2019-12-05 15:10:00,27.78,27.79,27.75,27.76,75341.0,23.642,23.6505,23.6165,23.625,75341.0
2019-12-05 15:15:00,27.76,27.76,27.72,27.73,78622.0,23.625,23.625,23.5909,23.5995,78622.0
2019-12-05 15:20:00,27.73,27.74,27.71,27.71,70790.0,23.5995,23.608,23.5824,23.5824,70790.0
2019-12-05 15:25:00,27.71,27.73,27.7,27.72,77428.0,23.5824,23.5995,23.5739,23.5909,77428.0
2019-12-05 15:30:00,27.72,27.72,27.69,27.7,83512.0,23.5909,23.5909,23.5654,23.5739,83512.0
2019-12-05 15:35:00,27.7,27.71,27.69,27.7,91879.0,23.5739,23.5824,23.5654,23.5739,91879.0
2019-12-05 15:40:00,27.7,27.72,27.69,27.71,91341.0,23.5739,23.5909,23.5654,23.5824,91341.0
2019-12-05 15:45:00,27.7,27.75,27.7,27.74,98152.0,23.5739,23.6165,23.5739,23.608,98152.0
2019-12-05 15:50:00,27.74,27.75,27.7,27.71,170205.0,23.608,23.6165,23.5739,23.5824,170205.0
2019-12-05 15:55:00,27.71,27.71,27.67,27.69,402042.0,23.5824,23.5824,23.5484,23.5654,402042.0
2019-12-06 09:30:00,27.95,27.98,27.88,27.92,112948.0,23.7867,23.8122,23.7271,23.7612,112948.0
2019-12-06 09:35:00,27.89,28.0,27.87,27.99,85703.0,23.7356,23.8292,23.7186,23.8207,85703.0
2019-12-06 09:40:00,27.99,28.08,27.98,28.05,63356.0,23.8207,23.8973,23.8122,23.8718,63356.0
2019-12-06 09:45:00,28.05,28.15,28.04,28.1,48950.0,23.8718,23.9569,23.8633,23.9143,48950.0
2019-12-06 09:50:00,28.1,28.11,28.03,28.05,51800.0,23.9143,23.9229,23.8548,23.8718,51800.0
2019-12-06 09:55:00,28.05,28.09,28.05,28.07,34903.0,23.8718,23.9058,23.8718,23.8888,34903.0
2019-12-06 10:00:00,28.07,28.1,28.05,28.08,46842.0,23.8888,23.9143,23.8718,23.8973,46842.0
2019-12-06 10:05:00,28.07,28.08,28.03,28.03,55390.0,23.8888,23.8973,23.8548,23.8548,55390.0
2019-12-06 10:10:00,28.03,28.07,28.01,28.03,72613.0,23.8548,23.8888,23.8378,23.8548,72613.0
2019-12-06 10:15:00,28.03,28.04,27.98,27.99,67172.0,23.8548,23.8633,23.8122,23.8207,67172.0
2019-12-06 10:20:00,28.0,28.03,27.97,27.98,46995.0,23.8292,23.8548,23.8037,23.8122,46995.0
2019-12-06 10:25:00,27.98,27.98,27.96,27.97,45041.0,23.8122,23.8122,23.7952,23.8037,45041.0
2019-12-06 10:30:00,27.98,28.02,27.97,28.01,41320.0,23.8122,23.8463,23.8037,23.8378,41320.0
2019-12-06 10:35:00,28.01,28.01,27.97,28.0,18219.0,23.8378,23.8378,23.8037,23.8292,18219.0
2019-12-06 10:40:00,28.0,28.0,27.99,27.99,17397.0,23.8292,23.8292,23.8207,23.8207,17397.0
2019-12-06 10:45:00,28.0,28.06,27.99,28.03,61312.0,23.8292,23.8803,23.8207,23.8548,61312.0
2019-12-06 10:50:00,28.04,28.04,28.02,28.03,22066.0,23.8633,23.8633,23.8463,23.8548,22066.0
2019-12-06 10:55:00,28.03,28.05,28.02,28.03,37860.0,23.8548,23.8718,23.8463,23.8548,37860.0
2019-12-06 11:00:00,28.04,28.09,28.03,28.08,26002.0,23.8633,23.9058,23.8548,23.8973,26002.0
2019-12-06 11:05:00,28.08,28.08,28.06,28.07,35035.0,23.8973,23.8973,23.8803,23.8888,35035.0
2019-12-06 11:10:00,28.06,28.09,28.06,28.08,23856.0,23.8803,23.9058,23.8803,23.8973,23856.0
2019-12-06 11:15:00,28.09,28.09,28.04,28.04,38228.0,23.9058,23.9058,23.8633,23.8633,38228.0
2019-12-06 11:20:00,28.04,28.05,28.02,28.05,71265.0,23.8633,23.8718,23.8463,23.8718,71265.0
2019-12-06 11:25:00,28.05,28.06,28.04,28.06,17788.0,23.8718,23.8803,23.8633,23.8803,17788.0
2019-12-06 11:30:00,28.05,28.06,28.04,28.05,23603.0,23.8718,23.8803,23.8633,23.8718,23603.0
2019-12-06 11:35:00,28.05,28.07,28.05,28.07,27394.0,23.8718,23.8888,23.8718,23.8888,27394.0
2019-12-06 11:40:00,28.07,28.09,28.06,28.09,26676.0,23.8888,23.9058,23.8803,23.9058,26676.0
2019-12-06 11:45:00,28.09,28.09,28.06,28.06,13137.0,23.9058,23.9058,23.8803,23.8803,13137.0
2019-12-06 11:50:00,28.06,28.1,28.06,28.1,27232.0,23.8803,23.9143,23.8803,23.9143,27232.0
2019-12-06 11:55:00,28.1,28.11,28.09,28.1,37347.0,23.9143,23.9229,23.9058,23.9143,37347.0
2019-12-06 12:00:00,28.1,28.11,28.06,28.08,36592.0,23.9143,23.9229,23.8803,23.8973,36592.0
2019-12-06 12:05:00,28.08,28.1,28.07,28.09,29479.0,23.8973,23.9143,23.8888,23.9058,29479.0
2019-12-06 12:10:00,28.1,28.12,28.09,28.12,27266.0,23.9143,23.9314,23.9058,23.9314,27266.0
2019-12-06 12:15:00,28.12,28.14,28.11,28.13,26654.0,23.9314,23.9484,23.9229,23.9399,26654.0
2019-12-06 12:20:00,28.13,28.13,28.11,28.12,41553.0,23.9399,23.9399,23.9229,23.9314,41553.0
2019-12-06 12:25:00,28.11,28.12,28.09,28.1,39126.0,23.9229,23.9314,23.9058,23.9143,39126.0
2019-12-06 12:30:00,28.1,28.1,28.07,28.09,21139.0,23.9143,23.9143,23.8888,23.9058,21139.0
2019-12-06 12:35:00,28.08,28.09,28.07,28.09,14102.0,23.8973,23.9058,23.8888,23.9058,14102.0
2019-12-06 12:40:00,28.08,28.09,28.08,28.09,19317.0,23.8973,23.9058,23.8973,23.9058,19317.0
2019-12-06 12:45:00,28.09,28.09,28.07,28.09,48721.0,23.9058,23.9058,23.8888,23.9058,48721.0
2019-12-06 12:50:00,28.08,28.09,28.07,28.09,25207.0,23.8973,23.9058,23.8888,23.9058,25207.0
2019-12-06 12:55:00,28.09,28.1,28.08,28.09,61612.0,23.9058,23.9143,23.8973,23.9058,61612.0
2019-12-06 13:00:00,28.09,28.09,28.05,28.05,56220.0,23.9058,23.9058,23.8718,23.8718,56220.0
2019-12-06 13:05:00,28.05,28.07,28.02,28.02,42481.0,23.8718,23.8888,23.8463,23.8463,42481.0
2019-12-06 13:10:00,28.03,28.04,28.01,28.02,52211.0,23.8548,23.8633,23.8378,23.8463,52211.0
2019-12-06 13:15:00,28.03,28.04,28.02,28.03,47721.0,23.8548,23.8633,23.8463,23.8548,47721.0
2019-12-06 13:20:00,28.03,28.04,28.0,28.0,36369.0,23.8548,23.8633,23.8292,23.8292,36369.0
2019-12-06 13:25:00,28.01,28.03,28.0,28.02,68816.0,23.8378,23.8548,23.8292,23.8463,68816.0
2019-12-06 13:30:00,28.02,28.02,28.0,28.01,46751.0,23.8463,23.8463,23.8292,23.8378,46751.0
2019-12-06 13:35:00,28.01,28.01,27.99,28.0,35031.0,23.8378,23.8378,23.8207,23.8292,35031.0
2019-12-06 13:40:00,28.0,28.01,27.98,28.0,31364.0,23.8292,23.8378,23.8122,23.8292,31364.0
2019-12-06 13:45:00,28.01,28.01,27.98,27.99,29178.0,23.8378,23.8378,23.8122,23.8207,29178.0
2019-12-06 13:50:00,27.99,28.0,27.99,27.99,13662.0,23.8207,23.8292,23.8207,23.8207,13662.0
2019-12-06 13:55:00,28.0,28.0,27.98,27.99,22173.0,23.8292,23.8292,23.8122,23.8207,22173.0
2019-12-06 14:00:00,27.99,28.0,27.97,27.99,24675.0,23.8207,23.8292,23.8037,23.8207,24675.0
2019-12-06 14:05:00,27.99,27.99,27.97,27.99,34262.0,23.8207,23.8207,23.8037,23.8207,34262.0
2019-12-06 14:10:00,27.99,28.01,27.98,28.01,20811.0,23.8207,23.8378,23.8122,23.8378,20811.0
2019-12-06 14:15:00,28.01,28.03,28.0,28.03,21152.0,23.8378,23.8548,23.8292,23.8548,21152.0
2019-12-06 14:20:00,28.03,28.03,28.01,28.02,41016.0,23.8548,23.8548,23.8378,23.8463,41016.0
2019-12-06 14:25:00,28.02,28.04,28.01,28.02,29881.0,23.8463,23.8633,23.8378,23.8463,29881.0
2019-12-06 14:30:00,28.03,28.03,28.02,28.03,13692.0,23.8548,23.8548,23.8463,23.8548,13692.0
2019-12-06 14:35:00,28.03,28.05,28.02,28.05,33613.0,23.8548,23.8718,23.8463,23.8718,33613.0
2019-12-06 14:40:00,28.05,28.05,28.02,28.02,24964.0,23.8718,23.8718,23.8463,23.8463,24964.0
2019-12-06 14:45:00,28.02,28.03,27.99,27.99,39646.0,23.8463,23.8548,23.8207,23.8207,39646.0
2019-12-06 14:50:00,28.0,28.0,27.98,27.99,30870.0,23.8292,23.8292,23.8122,23.8207,30870.0
2019-12-06 14:55:00,27.99,28.01,27.98,27.99,36443.0,23.8207,23.8378,23.8122,23.8207,36443.0
2019-12-06 15:00:00,27.99,28.0,27.97,27.97,34206.0,23.8207,23.8292,23.8037,23.8037,34206.0
2019-12-06 15:05:00,27.97,27.98,27.96,27.98,29861.0,23.8037,23.8122,23.7952,23.8122,29861.0
2019-12-06 15:10:00,27.98,27.98,27.95,27.96,43459.0,23.8122,23.8122,23.7867,23.7952,43459.0
2019-12-06 15:15:00,27.96,27.98,27.94,27.95,66871.0,23.7952,23.8122,23.7782,23.7867,66871.0
2019-12-06 15:20:00,27.95,27.96,27.93,27.93,79704.0,23.7867,23.7952,23.7697,23.7697,79704.0
2019-12-06 15:25:00,27.94,27.95,27.92,27.92,97871.0,23.7782,23.7867,23.7612,23.7612,97871.0
2019-12-06 15:30:00,27.93,27.93,27.91,27.92,121876.0,23.7697,23.7697,23.7526,23.7612,121876.0
2019-12-06 15:35:00,27.92,27.94,27.9,27.94,134366.0,23.7612,23.7782,23.7441,23.7782,134366.0
2019-12-06 15:40:00,27.93,27.95,27.93,27.93,90610.0,23.7697,23.7867,23.7697,23.7697,90610.0
2019-12-06 15:45:00,27.93,27.94,27.88,27.89,149719.0,23.7697,23.7782,23.7271,23.7356,149719.0
2019-12-06 15:50:00,27.88,27.89,27.85,27.88,188474.0,23.7271,23.7356,23.7016,23.7271,188474.0
2019-12-06 15:55:00,27.88,27.89,27.86,27.89,337467.0,23.7271,23.7356,23.7101,23.7356,337467.0
2019-12-09 09:30:00,27.95,28.23,27.9,28.16,172056.0,23.7867,24.025,23.7441,23.9654,172056.0
2019-12-09 09:35:00,28.17,28.44,28.17,28.42,103306.0,23.9739,24.2037,23.9739,24.1867,103306.0
2019-12-09 09:40:00,28.42,28.47,28.23,28.25,67300.0,24.1867,24.2292,24.025,24.042,67300.0
2019-12-09 09:45:00,28.25,28.3,28.24,28.29,30278.0,24.042,24.0846,24.0335,24.076,30278.0
2019-12-09 09:50:00,28.29,28.32,28.27,28.29,40630.0,24.076,24.1016,24.059,24.076,40630.0
2019-12-09 09:55:00,28.29,28.36,28.27,28.3,50627.0,24.076,24.1356,24.059,24.0846,50627.0
2019-12-09 10:00:00,28.3,28.32,28.23,28.25,41838.0,24.0846,24.1016,24.025,24.042,41838.0
2019-12-09 10:05:00,28.25,28.27,28.2,28.27,55840.0,24.042,24.059,23.9994,24.059,55840.0
2019-12-09 10:10:00,28.27,28.45,28.26,28.44,279919.0,24.059,24.2122,24.0505,24.2037,279919.0
2019-12-09 10:15:00,28.43,28.57,28.42,28.51,208505.0,24.1952,24.3143,24.1867,24.2633,208505.0
2019-12-09 10:20:00,28.51,28.52,28.47,28.52,45099.0,24.2633,24.2718,24.2292,24.2718,45099.0
2019-12-09 10:25:00,28.52,28.68,28.51,28.66,243696.0,24.2718,24.408,24.2633,24.3909,243696.0
2019-12-09 10:30:00,28.65,28.76,28.61,28.71,202102.0,24.3824,24.476,24.3484,24.4335,202102.0
2019-12-09 10:35:00,28.71,28.72,28.59,28.61,156992.0,24.4335,24.442,24.3314,24.3484,156992.0
2019-12-09 10:40:00,28.61,28.7,28.59,28.64,415346.0,24.3484,24.425,24.3314,24.3739,415346.0
2019-12-09 10:45:00,28.64,28.83,28.64,28.81,145642.0,24.3739,24.5356,24.3739,24.5186,145642.0
2019-12-09 10:50:00,28.8,28.81,28.7,28.74,82393.0,24.5101,24.5186,24.425,24.459,82393.0
2019-12-09 10:55:00,28.74,28.82,28.72,28.82,292882.0,24.459,24.5271,24.442,24.5271,292882.0
2019-12-09 11:00:00,28.82,28.83,28.73,28.75,82629.0,24.5271,24.5356,24.4505,24.4675,82629.0
2019-12-09 11:05:00,28.75,28.78,28.74,28.78,54816.0,24.4675,24.4931,24.459,24.4931,54816.0
2019-12-09 11:10:00,28.77,28.81,28.76,28.8,110389.0,24.4845,24.5186,24.476,24.5101,110389.0
2019-12-09 11:15:00,28.8,28.83,28.8,28.83,71225.0,24.5101,24.5356,24.5101,24.5356,71225.0
2019-12-09 11:20:00,28.82,28.84,28.76,28.78,110564.0,24.5271,24.5441,24.476,24.4931,110564.0
2019-12-09 11:25:00,28.79,28.8,28.72,28.73,63521.0,24.5016,24.5101,24.442,24.4505,63521.0
2019-12-09 11:30:00,28.73,28.79,28.72,28.79,130597.0,24.4505,24.5016,24.442,24.5016,130597.0
2019-12-09 11:35:00,28.78,28.9,28.78,28.9,304927.0,24.4931,24.5952,24.4931,24.5952,304927.0
2019-12-09 11:40:00,28.9,28.96,28.87,28.92,145614.0,24.5952,24.6462,24.5696,24.6122,145614.0
2019-12-09 11:45:00,28.93,28.96,28.92,28.94,68935.0,24.6207,24.6462,24.6122,24.6292,68935.0
2019-12-09 11:50:00,28.94,28.95,28.82,28.84,68553.0,24.6292,24.6377,24.5271,24.5441,68553.0
2019-12-09 11:55:00,28.84,28.85,28.76,28.76,78196.0,24.5441,24.5526,24.476,24.476,78196.0
2019-12-09 12:00:00,28.76,28.78,28.75,28.77,62412.0,24.476,24.4931,24.4675,24.4845,62412.0
2019-12-09 12:05:00,28.77,28.8,28.76,28.79,45863.0,24.4845,24.5101,24.476,24.5016,45863.0
2019-12-09 12:10:00,28.79,28.81,28.77,28.78,40010.0,24.5016,24.5186,24.4845,24.4931,40010.0
2019-12-09 12:15:00,28.79,28.79,28.75,28.77,30937.0,24.5016,24.5016,24.4675,24.4845,30937.0
2019-12-09 12:20:00,28.77,28.77,28.75,28.77,25413.0,24.4845,24.4845,24.4675,24.4845,25413.0
2019-12-09 12:25:00,28.76,28.8,28.76,28.78,41952.0,24.476,24.5101,24.476,24.4931,41952.0
2019-12-09 12:30:00,28.78,28.78,28.75,28.76,19227.0,24.4931,24.4931,24.4675,24.476,19227.0
2019-12-09 12:35:00,28.76,28.78,28.69,28.69,77362.0,24.476,24.4931,24.4165,24.4165,77362.0
2019-12-09 12:40:00,28.7,28.71,28.69,28.7,40280.0,24.425,24.4335,24.4165,24.425,40280.0
2019-12-09 12:45:00,28.7,28.71,28.68,28.69,37272.0,24.425,24.4335,24.408,24.4165,37272.0
2019-12-09 12:50:00,28.68,28.69,28.65,28.66,95115.0,24.408,24.4165,24.3824,24.3909,95115.0
2019-12-09 12:55:00,28.66,28.68,28.65,28.67,43788.0,24.3909,24.408,24.3824,24.3994,43788.0
2019-12-09 13:00:00,28.67,28.67,28.6,28.61,53512.0,24.3994,24.3994,24.3399,24.3484,53512.0
2019-12-09 13:05:00,28.61,28.62,28.57,28.58,57343.0,24.3484,24.3569,24.3143,24.3228,57343.0
2019-12-09 13:10:00,28.58,28.58,28.56,28.58,11168.0,24.3228,24.3228,24.3058,24.3228,11168.0
2019-12-09 13:15:00,28.57,28.65,28.57,28.63,72044.0,24.3143,24.3824,24.3143,24.3654,72044.0
2019-12-09 13:20:00,28.63,28.63,28.6,28.61,20093.0,24.3654,24.3654,24.3399,24.3484,20093.0
2019-12-09 13:25:00,28.61,28.62,28.57,28.6,47945.0,24.3484,24.3569,24.3143,24.3399,47945.0
2019-12-09 13:30:00,28.6,28.6,28.56,28.6,52979.0,24.3399,24.3399,24.3058,24.3399,52979.0
2019-12-09 13:35:00,28.6,28.63,28.57,28.63,64452.0,24.3399,24.3654,24.3143,24.3654,64452.0
2019-12-09 13:40:00,28.62,28.65,28.62,28.65,34847.0,24.3569,24.3824,24.3569,24.3824,34847.0
2019-12-09 13:45:00,28.65,28.65,28.57,28.58,45475.0,24.3824,24.3824,24.3143,24.3228,45475.0
2019-12-09 13:50:00,28.57,28.63,28.57,28.61,85019.0,24.3143,24.3654,24.3143,24.3484,85019.0
2019-12-09 13:55:00,28.61,28.61,28.58,28.59,39751.0,24.3484,24.3484,24.3228,24.3314,39751.0
2019-12-09 14:00:00,28.59,28.59,28.54,28.55,47665.0,24.3314,24.3314,24.2888,24.2973,47665.0
2019-12-09 14:05:00,28.55,28.56,28.52,28.54,68804.0,24.2973,24.3058,24.2718,24.2888,68804.0
2019-12-09 14:10:00,28.54,28.54,28.52,28.53,23663.0,24.2888,24.2888,24.2718,24.2803,23663.0
2019-12-09 14:15:00,28.53,28.54,28.5,28.5,48035.0,24.2803,24.2888,24.2548,24.2548,48035.0
2019-12-09 14:20:00,28.5,28.53,28.5,28.53,42713.0,24.2548,24.2803,24.2548,24.2803,42713.0
2019-12-09 14:25:00,28.53,28.56,28.51,28.52,149676.0,24.2803,24.3058,24.2633,24.2718,149676.0
2019-12-09 14:30:00,28.52,28.52,28.48,28.49,96581.0,24.2718,24.2718,24.2377,24.2463,96581.0
2019-12-09 14:35:00,28.49,28.53,28.48,28.51,66913.0,24.2463,24.2803,24.2377,24.2633,66913.0
2019-12-09 14:40:00,28.51,28.51,28.49,28.51,53170.0,24.2633,24.2633,24.2463,24.2633,53170.0
2019-12-09 14:45:00,28.51,28.51,28.5,28.5,28712.0,24.2633,24.2633,24.2548,24.2548,28712.0
2019-12-09 14:50:00,28.51,28.55,28.5,28.54,62016.0,24.2633,24.2973,24.2548,24.2888,62016.0
2019-12-09 14:55:00,28.54,28.56,28.53,28.54,40711.0,24.2888,24.3058,24.2803,24.2888,40711.0
2019-12-09 15:00:00,28.54,28.54,28.51,28.52,36892.0,24.2888,24.2888,24.2633,24.2718,36892.0
2019-12-09 15:05:00,28.51,28.53,28.5,28.52,63745.0,24.2633,24.2803,24.2548,24.2718,63745.0
2019-12-09 15:10:00,28.52,28.54,28.51,28.53,50941.0,24.2718,24.2888,24.2633,24.2803,50941.0
2019-12-09 15:15:00,28.53,28.56,28.52,28.55,70475.0,24.2803,24.3058,24.2718,24.2973,70475.0
2019-12-09 15:20:00,28.55,28.62,28.55,28.62,86658.0,24.2973,24.3569,24.2973,24.3569,86658.0
2019-12-09 15:25:00,28.62,28.63,28.6,28.62,111727.0,24.3569,24.3654,24.3399,24.3569,111727.0
2019-12-09 15:30:00,28.61,28.63,28.59,28.61,166670.0,24.3484,24.3654,24.3314,24.3484,166670.0
2019-12-09 15:35:00,28.61,28.62,28.6,28.62,69210.0,24.3484,24.3569,24.3399,24.3569,69210.0
2019-12-09 15:40:00,28.62,28.63,28.61,28.63,80363.0,24.3569,24.3654,24.3484,24.3654,80363.0
2019-12-09 15:45:00,28.63,28.63,28.58,28.59,193849.0,24.3654,24.3654,24.3228,24.3314,193849.0
2019-12-09 15:50:00,28.58,28.61,28.55,28.55,198165.0,24.3228,24.3484,24.2973,24.2973,198165.0
2019-12-09 15:55:00,28.55,28.56,28.49,28.5,590534.0,24.2973,24.3058,24.2463,24.2548,590534.0
2019-12-10 09:30:00,28.51,28.61,28.46,28.53,124491.0,24.2633,24.3484,24.2207,24.2803,124491.0
2019-12-10 09:35:00,28.52,28.54,28.34,28.38,136761.0,24.2718,24.2888,24.1186,24.1526,136761.0
2019-12-10 09:40:00,28.38,28.46,28.32,28.41,175525.0,24.1526,24.2207,24.1016,24.1782,175525.0
2019-12-10 09:45:00,28.4,28.46,28.38,28.38,37692.0,24.1697,24.2207,24.1526,24.1526,37692.0
2019-12-10 09:50:00,28.38,28.39,28.3,28.36,37484.0,24.1526,24.1611,24.0846,24.1356,37484.0
2019-12-10 09:55:00,28.36,28.39,28.35,28.35,55677.0,24.1356,24.1611,24.1271,24.1271,55677.0
2019-12-10 10:00:00,28.37,28.39,28.34,28.36,43999.0,24.1441,24.1611,24.1186,24.1356,43999.0
2019-12-10 10:05:00,28.35,28.39,28.34,28.36,49338.0,24.1271,24.1611,24.1186,24.1356,49338.0
2019-12-10 10:10:00,28.36,28.37,28.29,28.31,60769.0,24.1356,24.1441,24.076,24.0931,60769.0
2019-12-10 10:15:00,28.31,28.32,28.25,28.3,48320.0,24.0931,24.1016,24.042,24.0846,48320.0
2019-12-10 10:20:00,28.3,28.35,28.26,28.35,85821.0,24.0846,24.1271,24.0505,24.1271,85821.0
2019-12-10 10:25:00,28.35,28.4,28.33,28.33,36937.0,24.1271,24.1697,24.1101,24.1101,36937.0
2019-12-10 10:30:00,28.34,28.38,28.32,28.38,40210.0,24.1186,24.1526,24.1016,24.1526,40210.0
2019-12-10 10:35:00,28.38,28.39,28.34,28.35,28009.0,24.1526,24.1611,24.1186,24.1271,28009.0
2019-12-10 10:40:00,28.35,28.35,28.29,28.31,60273.0,24.1271,24.1271,24.076,24.0931,60273.0
2019-12-10 10:45:00,28.3,28.34,28.3,28.32,27615.0,24.0846,24.1186,24.0846,24.1016,27615.0
2019-12-10 10:50:00,28.31,28.32,28.28,28.28,44176.0,24.0931,24.1016,24.0675,24.0675,44176.0
2019-12-10 10:55:00,28.28,28.31,28.26,28.3,52653.0,24.0675,24.0931,24.0505,24.0846,52653.0
2019-12-10 11:00:00,28.3,28.35,28.22,28.25,52009.0,24.0846,24.1271,24.0165,24.042,52009.0
2019-12-10 11:05:00,28.25,28.3,28.24,28.27,23030.0,24.042,24.0846,24.0335,24.059,23030.0
2019-12-10 11:10:00,28.27,28.29,28.24,28.25,28237.0,24.059,24.076,24.0335,24.042,28237.0
2019-12-10 11:15:00,28.26,28.29,28.24,28.25,34488.0,24.0505,24.076,24.0335,24.042,34488.0
2019-12-10 11:20:00,28.25,28.28,28.24,28.27,67400.0,24.042,24.0675,24.0335,24.059,67400.0
2019-12-10 11:25:00,28.28,28.33,28.26,28.33,37062.0,24.0675,24.1101,24.0505,24.1101,37062.0
2019-12-10 11:30:00,28.33,28.35,28.27,28.3,32454.0,24.1101,24.1271,24.059,24.0846,32454.0
2019-12-10 11:35:00,28.3,28.32,28.26,28.27,59772.0,24.0846,24.1016,24.0505,24.059,59772.0
2019-12-10 11:40:00,28.27,28.28,28.26,28.26,23217.0,24.059,24.0675,24.0505,24.0505,23217.0
2019-12-10 11:45:00,28.27,28.3,28.24,28.25,46681.0,24.059,24.0846,24.0335,24.042,46681.0
2019-12-10 11:50:00,28.24,28.26,28.23,28.26,23248.0,24.0335,24.0505,24.025,24.0505,23248.0
2019-12-10 11:55:00,28.26,28.26,28.15,28.16,39943.0,24.0505,24.0505,23.9569,23.9654,39943.0
2019-12-10 12:00:00,28.16,28.18,28.14,28.16,50090.0,23.9654,23.9824,23.9484,23.9654,50090.0
2019-12-10 12:05:00,28.16,28.19,28.13,28.14,57591.0,23.9654,23.9909,23.9399,23.9484,57591.0
2019-12-10 12:10:00,28.14,28.14,28.09,28.12,41532.0,23.9484,23.9484,23.9058,23.9314,41532.0
2019-12-10 12:15:00,28.12,28.15,28.1,28.11,40428.0,23.9314,23.9569,23.9143,23.9229,40428.0
2019-12-10 12:20:00,28.11,28.12,28.06,28.06,42829.0,23.9229,23.9314,23.8803,23.8803,42829.0
2019-12-10 12:25:00,28.06,28.09,28.05,28.08,38060.0,23.8803,23.9058,23.8718,23.8973,38060.0
2019-12-10 12:30:00,28.07,28.15,28.07,28.15,25440.0,23.8888,23.9569,23.8888,23.9569,25440.0
2019-12-10 12:35:00,28.15,28.17,28.12,28.15,28019.0,23.9569,23.9739,23.9314,23.9569,28019.0
2019-12-10 12:40:00,28.15,28.17,28.13,28.14,24208.0,23.9569,23.9739,23.9399,23.9484,24208.0
2019-12-10 12:45:00,28.14,28.15,28.1,28.11,19723.0,23.9484,23.9569,23.9143,23.9229,19723.0
2019-12-10 12:50:00,28.1,28.11,28.08,28.1,27190.0,23.9143,23.9229,23.8973,23.9143,27190.0
2019-12-10 12:55:00,28.1,28.13,28.09,28.12,51333.0,23.9143,23.9399,23.9058,23.9314,51333.0
2019-12-10 13:00:00,28.13,28.15,28.1,28.11,37574.0,23.9399,23.9569,23.9143,23.9229,37574.0
2019-12-10 13:05:00,28.11,28.12,28.09,28.12,73804.0,23.9229,23.9314,23.9058,23.9314,73804.0
2019-12-10 13:10:00,28.1,28.1,28.05,28.05,73433.0,23.9143,23.9143,23.8718,23.8718,73433.0
2019-12-10 13:15:00,28.06,28.07,28.03,28.07,58378.0,23.8803,23.8888,23.8548,23.8888,58378.0
2019-12-10 13:20:00,28.07,28.07,28.04,28.05,32231.0,23.8888,23.8888,23.8633,23.8718,32231.0
2019-12-10 13:25:00,28.05,28.07,28.03,28.07,45797.0,23.8718,23.8888,23.8548,23.8888,45797.0
2019-12-10 13:30:00,28.07,28.08,28.03,28.03,34656.0,23.8888,23.8973,23.8548,23.8548,34656.0
2019-12-10 13:35:00,28.04,28.05,28.01,28.03,58845.0,23.8633,23.8718,23.8378,23.8548,58845.0
2019-12-10 13:40:00,28.03,28.09,28.01,28.09,37450.0,23.8548,23.9058,23.8378,23.9058,37450.0
2019-12-10 13:45:00,28.09,28.09,28.02,28.02,141248.0,23.9058,23.9058,23.8463,23.8463,141248.0
2019-12-10 13:50:00,28.02,28.03,28.0,28.03,56029.0,23.8463,23.8548,23.8292,23.8548,56029.0
2019-12-10 13:55:00,28.02,28.02,27.99,28.0,82084.0,23.8463,23.8463,23.8207,23.8292,82084.0
2019-12-10 14:00:00,28.01,28.08,28.0,28.08,30011.0,23.8378,23.8973,23.8292,23.8973,30011.0
2019-12-10 14:05:00,28.08,28.1,28.06,28.07,47736.0,23.8973,23.9143,23.8803,23.8888,47736.0
2019-12-10 14:10:00,28.07,28.11,28.07,28.11,52270.0,23.8888,23.9229,23.8888,23.9229,52270.0
2019-12-10 14:15:00,28.11,28.15,28.09,28.15,29206.0,23.9229,23.9569,23.9058,23.9569,29206.0
2019-12-10 14:20:00,28.15,28.18,28.14,28.14,56241.0,23.9569,23.9824,23.9484,23.9484,56241.0
2019-12-10 14:25:00,28.14,28.15,28.12,28.13,29743.0,23.9484,23.9569,23.9314,23.9399,29743.0
2019-12-10 14:30:00,28.13,28.15,28.12,28.14,33403.0,23.9399,23.9569,23.9314,23.9484,33403.0
2019-12-10 14:35:00,28.14,28.15,28.13,28.13,26132.0,23.9484,23.9569,23.9399,23.9399,26132.0
2019-12-10 14:40:00,28.13,28.14,28.12,28.13,35924.0,23.9399,23.9484,23.9314,23.9399,35924.0
2019-12-10 14:45:00,28.13,28.15,28.13,28.13,32805.0,23.9399,23.9569,23.9399,23.9399,32805.0
2019-12-10 14:50:00,28.14,28.15,28.13,28.13,31685.0,23.9484,23.9569,23.9399,23.9399,31685.0
2019-12-10 14:55:00,28.13,28.14,28.13,28.14,53082.0,23.9399,23.9484,23.9399,23.9484,53082.0
2019-12-10 15:00:00,28.14,28.14,28.07,28.07,129775.0,23.9484,23.9484,23.8888,23.8888,129775.0
2019-12-10 15:05:00,28.07,28.07,28.04,28.04,58080.0,23.8888,23.8888,23.8633,23.8633,58080.0
2019-12-10 15:10:00,28.05,28.11,28.04,28.1,58698.0,23.8718,23.9229,23.8633,23.9143,58698.0
2019-12-10 15:15:00,28.1,28.1,28.05,28.05,26135.0,23.9143,23.9143,23.8718,23.8718,26135.0
2019-12-10 15:20:00,28.05,28.06,28.03,28.05,35823.0,23.8718,23.8803,23.8548,23.8718,35823.0
2019-12-10 15:25:00,28.04,28.07,28.03,28.05,29735.0,23.8633,23.8888,23.8548,23.8718,29735.0
2019-12-10 15:30:00,28.05,28.06,27.97,27.98,65573.0,23.8718,23.8803,23.8037,23.8122,65573.0
2019-12-10 15:35:00,27.98,28.04,27.97,28.01,100658.0,23.8122,23.8633,23.8037,23.8378,100658.0
2019-12-10 15:40:00,28.01,28.04,28.01,28.04,60299.0,23.8378,23.8633,23.8378,23.8633,60299.0
2019-12-10 15:45:00,28.04,28.05,28.02,28.04,67957.0,23.8633,23.8718,23.8463,23.8633,67957.0
2019-12-10 15:50:00,28.04,28.04,27.97,27.97,148051.0,23.8633,23.8633,23.8037,23.8037,148051.0
2019-12-10 15:55:00,27.98,28.01,27.97,28.0,226274.0,23.8122,23.8378,23.8037,23.8292,226274.0
2019-12-11 09:30:00,28.12,28.22,28.12,28.2,190739.0,23.9314,24.0165,23.9314,23.9994,190739.0
2019-12-11 09:35:00,28.2,28.34,28.2,28.32,74092.0,23.9994,24.1186,23.9994,24.1016,74092.0
2019-12-11 09:40:00,28.32,28.34,28.3,28.34,39208.0,24.1016,24.1186,24.0846,24.1186,39208.0
2019-12-11 09:45:00,28.34,28.35,28.25,28.29,40852.0,24.1186,24.1271,24.042,24.076,40852.0
2019-12-11 09:50:00,28.3,28.4,28.29,28.37,90630.0,24.0846,24.1697,24.076,24.1441,90630.0
2019-12-11 09:55:00,28.37,28.41,28.33,28.35,54870.0,24.1441,24.1782,24.1101,24.1271,54870.0
2019-12-11 10:00:00,28.36,28.38,28.35,28.37,48569.0,24.1356,24.1526,24.1271,24.1441,48569.0
2019-12-11 10:05:00,28.37,28.38,28.35,28.36,32663.0,24.1441,24.1526,24.1271,24.1356,32663.0
2019-12-11 10:10:00,28.36,28.4,28.35,28.36,41858.0,24.1356,24.1697,24.1271,24.1356,41858.0
2019-12-11 10:15:00,28.36,28.37,28.34,28.36,37670.0,24.1356,24.1441,24.1186,24.1356,37670.0
2019-12-11 10:20:00,28.36,28.38,28.34,28.38,43094.0,24.1356,24.1526,24.1186,24.1526,43094.0
2019-12-11 10:25:00,28.37,28.4,28.35,28.4,85252.0,24.1441,24.1697,24.1271,24.1697,85252.0
2019-12-11 10:30:00,28.4,28.4,28.35,28.37,43370.0,24.1697,24.1697,24.1271,24.1441,43370.0
2019-12-11 10:35:00,28.36,28.38,28.35,28.38,77541.0,24.1356,24.1526,24.1271,24.1526,77541.0
2019-12-11 10:40:00,28.38,28.42,28.37,28.39,20856.0,24.1526,24.1867,24.1441,24.1611,20856.0
2019-12-11 10:45:00,28.38,28.39,28.36,28.38,18377.0,24.1526,24.1611,24.1356,24.1526,18377.0
2019-12-11 10:50:00,28.38,28.4,28.37,28.4,36758.0,24.1526,24.1697,24.1441,24.1697,36758.0
2019-12-11 10:55:00,28.39,28.43,28.39,28.41,24991.0,24.1611,24.1952,24.1611,24.1782,24991.0
2019-12-11 11:00:00,28.41,28.41,28.37,28.4,52698.0,24.1782,24.1782,24.1441,24.1697,52698.0
2019-12-11 11:05:00,28.4,28.4,28.37,28.39,23586.0,24.1697,24.1697,24.1441,24.1611,23586.0
2019-12-11 11:10:00,28.39,28.42,28.39,28.42,37852.0,24.1611,24.1867,24.1611,24.1867,37852.0
2019-12-11 11:15:00,28.41,28.43,28.39,28.4,63888.0,24.1782,24.1952,24.1611,24.1697,63888.0
2019-12-11 11:20:00,28.4,28.43,28.4,28.43,30980.0,24.1697,24.1952,24.1697,24.1952,30980.0
2019-12-11 11:25:00,28.42,28.5,28.42,28.48,61696.0,24.1867,24.2548,24.1867,24.2377,61696.0
2019-12-11 11:30:00,28.48,28.49,28.45,28.46,53191.0,24.2377,24.2463,24.2122,24.2207,53191.0
2019-12-11 11:35:00,28.46,28.48,28.43,28.45,59636.0,24.2207,24.2377,24.1952,24.2122,59636.0
2019-12-11 11:40:00,28.46,28.47,28.45,28.46,25401.0,24.2207,24.2292,24.2122,24.2207,25401.0
2019-12-11 11:45:00,28.46,28.47,28.34,28.35,70069.0,24.2207,24.2292,24.1186,24.1271,70069.0
2019-12-11 11:50:00,28.35,28.38,28.34,28.38,40034.0,24.1271,24.1526,24.1186,24.1526,40034.0
2019-12-11 11:55:00,28.38,28.39,28.36,28.38,39426.0,24.1526,24.1611,24.1356,24.1526,39426.0
2019-12-11 12:00:00,28.38,28.41,28.37,28.41,22590.0,24.1526,24.1782,24.1441,24.1782,22590.0
2019-12-11 12:05:00,28.41,28.43,28.39,28.43,34216.0,24.1782,24.1952,24.1611,24.1952,34216.0
2019-12-11 12:10:00,28.43,28.43,28.38,28.38,23891.0,24.1952,24.1952,24.1526,24.1526,23891.0
2019-12-11 12:15:00,28.39,28.42,28.38,28.42,9513.0,24.1611,24.1867,24.1526,24.1867,9513.0
2019-12-11 12:20:00,28.41,28.42,28.33,28.35,40690.0,24.1782,24.1867,24.1101,24.1271,40690.0
2019-12-11 12:25:00,28.35,28.37,28.35,28.36,12149.0,24.1271,24.1441,24.1271,24.1356,12149.0
2019-12-11 12:30:00,28.35,28.36,28.29,28.29,112828.0,24.1271,24.1356,24.076,24.076,112828.0
2019-12-11 12:35:00,28.28,28.29,28.26,28.28,20754.0,24.0675,24.076,24.0505,24.0675,20754.0
2019-12-11 12:40:00,28.27,28.3,28.25,28.25,244437.0,24.059,24.0846,24.042,24.042,244437.0
2019-12-11 12:45:00,28.25,28.29,28.2,28.28,208517.0,24.042,24.076,23.9994,24.0675,208517.0
2019-12-11 12:50:00,28.29,28.3,28.24,28.26,28238.0,24.076,24.0846,24.0335,24.0505,28238.0
2019-12-11 12:55:00,28.26,28.28,28.25,28.28,14231.0,24.0505,24.0675,24.042,24.0675,14231.0
2019-12-11 13:00:00,28.28,28.28,28.2,28.21,101994.0,24.0675,24.0675,23.9994,24.008,101994.0
2019-12-11 13:05:00,28.21,28.24,28.21,28.23,62429.0,24.008,24.0335,24.008,24.025,62429.0
2019-12-11 13:10:00,28.22,28.23,28.18,28.19,38461.0,24.0165,24.025,23.9824,23.9909,38461.0
2019-12-11 13:15:00,28.19,28.21,28.17,28.17,46207.0,23.9909,24.008,23.9739,23.9739,46207.0
2019-12-11 13:20:00,28.17,28.18,28.14,28.16,52140.0,23.9739,23.9824,23.9484,23.9654,52140.0
2019-12-11 13:25:00,28.16,28.21,28.15,28.16,72539.0,23.9654,24.008,23.9569,23.9654,72539.0
2019-12-11 13:30:00,28.16,28.16,28.11,28.11,45771.0,23.9654,23.9654,23.9229,23.9229,45771.0
2019-12-11 13:35:00,28.11,28.2,28.09,28.1,57892.0,23.9229,23.9994,23.9058,23.9143,57892.0
2019-12-11 13:40:00,28.1,28.14,28.09,28.13,27766.0,23.9143,23.9484,23.9058,23.9399,27766.0
2019-12-11 13:45:00,28.13,28.18,28.13,28.18,88545.0,23.9399,23.9824,23.9399,23.9824,88545.0
2019-12-11 13:50:00,28.18,28.18,28.16,28.17,25505.0,23.9824,23.9824,23.9654,23.9739,25505.0
2019-12-11 13:55:00,28.17,28.19,28.12,28.18,55675.0,23.9739,23.9909,23.9314,23.9824,55675.0
2019-12-11 14:00:00,28.18,28.2,28.17,28.17,17470.0,23.9824,23.9994,23.9739,23.9739,17470.0
2019-12-11 14:05:00,28.18,28.18,28.12,28.12,98865.0,23.9824,23.9824,23.9314,23.9314,98865.0
2019-12-11 14:10:00,28.13,28.15,28.1,28.11,107682.0,23.9399,23.9569,23.9143,23.9229,107682.0
2019-12-11 14:15:00,28.11,28.17,28.1,28.13,94094.0,23.9229,23.9739,23.9143,23.9399,94094.0
2019-12-11 14:20:00,28.14,28.19,28.13,28.17,93583.0,23.9484,23.9909,23.9399,23.9739,93583.0
2019-12-11 14:25:00,28.17,28.17,28.13,28.14,27095.0,23.9739,23.9739,23.9399,23.9484,27095.0
2019-12-11 14:30:00,28.14,28.14,28.11,28.13,86788.0,23.9484,23.9484,23.9229,23.9399,86788.0
2019-12-11 14:35:00,28.13,28.16,28.12,28.16,57657.0,23.9399,23.9654,23.9314,23.9654,57657.0
2019-12-11 14:40:00,28.16,28.16,28.13,28.14,70794.0,23.9654,23.9654,23.9399,23.9484,70794.0
2019-12-11 14:45:00,28.14,28.18,28.14,28.17,53169.0,23.9484,23.9824,23.9484,23.9739,53169.0
2019-12-11 14:50:00,28.16,28.17,28.11,28.11,91241.0,23.9654,23.9739,23.9229,23.9229,91241.0
2019-12-11 14:55:00,28.12,28.12,28.09,28.12,45416.0,23.9314,23.9314,23.9058,23.9314,45416.0
2019-12-11 15:00:00,28.12,28.12,28.1,28.11,60515.0,23.9314,23.9314,23.9143,23.9229,60515.0
2019-12-11 15:05:00,28.11,28.11,28.08,28.1,37685.0,23.9229,23.9229,23.8973,23.9143,37685.0
2019-12-11 15:10:00,28.1,28.11,28.06,28.06,55858.0,23.9143,23.9229,23.8803,23.8803,55858.0
2019-12-11 15:15:00,28.06,28.07,28.04,28.06,57689.0,23.8803,23.8888,23.8633,23.8803,57689.0
2019-12-11 15:20:00,28.06,28.07,28.03,28.03,93468.0,23.8803,23.8888,23.8548,23.8548,93468.0
2019-12-11 15:25:00,28.04,28.08,28.03,28.07,55317.0,23.8633,23.8973,23.8548,23.8888,55317.0
2019-12-11 15:30:00,28.06,28.11,28.06,28.1,59803.0,23.8803,23.9229,23.8803,23.9143,59803.0
2019-12-11 15:35:00,28.1,28.11,28.07,28.07,49659.0,23.9143,23.9229,23.8888,23.8888,49659.0
2019-12-11 15:40:00,28.07,28.09,28.06,28.06,67048.0,23.8888,23.9058,23.8803,23.8803,67048.0
2019-12-11 15:45:00,28.06,28.07,28.03,28.05,60773.0,23.8803,23.8888,23.8548,23.8718,60773.0
2019-12-11 15:50:00,28.05,28.08,28.01,28.01,275682.0,23.8718,23.8973,23.8378,23.8378,275682.0
2019-12-11 15:55:00,28.02,28.04,28.0,28.02,378282.0,23.8463,23.8633,23.8292,23.8463,378282.0
2019-12-12 09:30:00,27.94,28.03,27.93,28.0,75065.0,23.7782,23.8548,23.7697,23.8292,75065.0
2019-12-12 09:35:00,27.99,28.29,27.98,28.29,59041.0,23.8207,24.076,23.8122,24.076,59041.0
2019-12-12 09:40:00,28.28,28.31,28.2,28.29,40233.0,24.0675,24.0931,23.9994,24.076,40233.0
2019-12-12 09:45:00,28.29,28.32,28.26,28.3,38137.0,24.076,24.1016,24.0505,24.0846,38137.0
2019-12-12 09:50:00,28.31,28.48,28.3,28.47,245719.0,24.0931,24.2377,24.0846,24.2292,245719.0
2019-12-12 09:55:00,28.46,28.48,28.4,28.46,68169.0,24.2207,24.2377,24.1697,24.2207,68169.0
2019-12-12 10:00:00,28.47,28.68,28.46,28.64,192103.0,24.2292,24.408,24.2207,24.3739,192103.0
2019-12-12 10:05:00,28.64,28.72,28.61,28.7,78150.0,24.3739,24.442,24.3484,24.425,78150.0
2019-12-12 10:10:00,28.72,28.83,28.67,28.79,62072.0,24.442,24.5356,24.3994,24.5016,62072.0
2019-12-12 10:15:00,28.79,28.79,28.71,28.77,31024.0,24.5016,24.5016,24.4335,24.4845,31024.0
2019-12-12 10:20:00,28.77,28.8,28.71,28.75,64295.0,24.4845,24.5101,24.4335,24.4675,64295.0
2019-12-12 10:25:00,28.76,28.77,28.71,28.76,57862.0,24.476,24.4845,24.4335,24.476,57862.0
2019-12-12 10:30:00,28.76,28.8,28.73,28.75,54320.0,24.476,24.5101,24.4505,24.4675,54320.0
2019-12-12 10:35:00,28.74,28.75,28.68,28.69,47651.0,24.459,24.4675,24.408,24.4165,47651.0
2019-12-12 10:40:00,28.69,28.7,28.64,28.64,81307.0,24.4165,24.425,24.3739,24.3739,81307.0
2019-12-12 10:45:00,28.64,28.65,28.53,28.59,261623.0,24.3739,24.3824,24.2803,24.3314,261623.0
2019-12-12 10:50:00,28.59,28.63,28.53,28.63,88567.0,24.3314,24.3654,24.2803,24.3654,88567.0
2019-12-12 10:55:00,28.64,28.65,28.62,28.65,29403.0,24.3739,24.3824,24.3569,24.3824,29403.0
2019-12-12 11:00:00,28.65,28.66,28.62,28.63,25968.0,24.3824,24.3909,24.3569,24.3654,25968.0
2019-12-12 11:05:00,28.63,28.65,28.59,28.6,56258.0,24.3654,24.3824,24.3314,24.3399,56258.0
2019-12-12 11:10:00,28.6,28.62,28.57,28.59,34911.0,24.3399,24.3569,24.3143,24.3314,34911.0
2019-12-12 11:15:00,28.59,28.61,28.57,28.59,21942.0,24.3314,24.3484,24.3143,24.3314,21942.0
2019-12-12 11:20:00,28.6,28.63,28.58,28.61,31153.0,24.3399,24.3654,24.3228,24.3484,31153.0
2019-12-12 11:25:00,28.61,28.62,28.59,28.6,25270.0,24.3484,24.3569,24.3314,24.3399,25270.0
2019-12-12 11:30:00,28.59,28.61,28.55,28.56,133035.0,24.3314,24.3484,24.2973,24.3058,133035.0
2019-12-12 11:35:00,28.55,28.63,28.53,28.61,72686.0,24.2973,24.3654,24.2803,24.3484,72686.0
2019-12-12 11:40:00,28.61,28.67,28.58,28.66,59055.0,24.3484,24.3994,24.3228,24.3909,59055.0
2019-12-12 11:45:00,28.66,28.71,28.65,28.69,189813.0,24.3909,24.4335,24.3824,24.4165,189813.0
2019-12-12 11:50:00,28.69,28.75,28.65,28.71,107011.0,24.4165,24.4675,24.3824,24.4335,107011.0
2019-12-12 11:55:00,28.7,28.72,28.62,28.71,91689.0,24.425,24.442,24.3569,24.4335,91689.0
2019-12-12 12:00:00,28.7,28.72,28.69,28.72,36065.0,24.425,24.442,24.4165,24.442,36065.0
2019-12-12 12:05:00,28.72,28.74,28.69,28.71,60364.0,24.442,24.459,24.4165,24.4335,60364.0
2019-12-12 12:10:00,28.71,28.72,28.7,28.71,25867.0,24.4335,24.442,24.425,24.4335,25867.0
2019-12-12 12:15:00,28.72,28.8,28.71,28.8,176078.0,24.442,24.5101,24.4335,24.5101,176078.0
2019-12-12 12:20:00,28.8,28.83,28.78,28.79,118808.0,24.5101,24.5356,24.4931,24.5016,118808.0
2019-12-12 12:25:00,28.79,28.82,28.77,28.82,57110.0,24.5016,24.5271,24.4845,24.5271,57110.0
2019-12-12 12:30:00,28.82,28.94,28.81,28.9,76781.0,24.5271,24.6292,24.5186,24.5952,76781.0
2019-12-12 12:35:00,28.9,28.98,28.9,28.96,115851.0,24.5952,24.6633,24.5952,24.6462,115851.0
2019-12-12 12:40:00,28.96,28.99,28.95,28.96,83583.0,24.6462,24.6718,24.6377,24.6462,83583.0
2019-12-12 12:45:00,28.96,28.98,28.95,28.98,23281.0,24.6462,24.6633,24.6377,24.6633,23281.0
2019-12-12 12:50:00,28.98,28.98,28.96,28.96,44768.0,24.6633,24.6633,24.6462,24.6462,44768.0
2019-12-12 12:55:00,28.97,28.97,28.9,28.92,41373.0,24.6548,24.6548,24.5952,24.6122,41373.0
2019-12-12 13:00:00,28.91,28.94,28.89,28.9,36930.0,24.6037,24.6292,24.5867,24.5952,36930.0
2019-12-12 13:05:00,28.9,28.93,28.89,28.89,20502.0,24.5952,24.6207,24.5867,24.5867,20502.0
2019-12-12 13:10:00,28.9,28.94,28.89,28.94,26714.0,24.5952,24.6292,24.5867,24.6292,26714.0
2019-12-12 13:15:00,28.94,28.95,28.93,28.94,28219.0,24.6292,24.6377,24.6207,24.6292,28219.0
2019-12-12 13:20:00,28.95,28.95,28.91,28.95,30541.0,24.6377,24.6377,24.6037,24.6377,30541.0
2019-12-12 13:25:00,28.95,28.95,28.9,28.94,52897.0,24.6377,24.6377,24.5952,24.6292,52897.0
2019-12-12 13:30:00,28.94,28.97,28.93,28.94,31868.0,24.6292,24.6548,24.6207,24.6292,31868.0
2019-12-12 13:35:00,28.94,28.94,28.87,28.88,24939.0,24.6292,24.6292,24.5696,24.5782,24939.0
2019-12-12 13:40:00,28.88,28.91,28.88,28.89,21524.0,24.5782,24.6037,24.5782,24.5867,21524.0
2019-12-12 13:45:00,28.9,28.91,28.89,28.91,23966.0,24.5952,24.6037,24.5867,24.6037,23966.0
2019-12-12 13:50:00,28.91,28.93,28.9,28.93,67412.0,24.6037,24.6207,24.5952,24.6207,67412.0
2019-12-12 13:55:00,28.93,28.94,28.9,28.94,43716.0,24.6207,24.6292,24.5952,24.6292,43716.0
2019-12-12 14:00:00,28.94,28.94,28.91,28.93,49169.0,24.6292,24.6292,24.6037,24.6207,49169.0
2019-12-12 14:05:00,28.93,28.96,28.92,28.96,63695.0,24.6207,24.6462,24.6122,24.6462,63695.0
2019-12-12 14:10:00,28.96,28.99,28.93,28.95,76932.0,24.6462,24.6718,24.6207,24.6377,76932.0
2019-12-12 14:15:00,28.95,28.97,28.93,28.94,39770.0,24.6377,24.6548,24.6207,24.6292,39770.0
2019-12-12 14:20:00,28.93,28.96,28.92,28.95,44163.0,24.6207,24.6462,24.6122,24.6377,44163.0
2019-12-12 14:25:00,28.95,28.96,28.92,28.96,80840.0,24.6377,24.6462,24.6122,24.6462,80840.0
2019-12-12 14:30:00,28.96,29.13,28.93,29.1,177177.0,24.6462,24.7909,24.6207,24.7654,177177.0
2019-12-12 14:35:00,29.1,29.12,29.08,29.09,117061.0,24.7654,24.7824,24.7484,24.7569,117061.0
2019-12-12 14:40:00,29.09,29.18,29.08,29.18,82522.0,24.7569,24.8335,24.7484,24.8335,82522.0
2019-12-12 14:45:00,29.18,29.2,29.14,29.16,131145.0,24.8335,24.8505,24.7994,24.8165,131145.0
2019-12-12 14:50:00,29.16,29.18,29.09,29.17,117164.0,24.8165,24.8335,24.7569,24.825,117164.0
2019-12-12 14:55:00,29.17,29.19,29.13,29.16,41705.0,24.825,24.842,24.7909,24.8165,41705.0
2019-12-12 15:00:00,29.17,29.2,29.16,29.19,59403.0,24.825,24.8505,24.8165,24.842,59403.0
2019-12-12 15:05:00,29.19,29.22,29.16,29.22,62325.0,24.842,24.8675,24.8165,24.8675,62325.0
2019-12-12 15:10:00,29.22,29.32,29.21,29.25,190396.0,24.8675,24.9526,24.859,24.893,190396.0
2019-12-12 15:15:00,29.25,29.27,29.21,29.23,77262.0,24.893,24.9101,24.859,24.876,77262.0
2019-12-12 15:20:00,29.23,29.25,29.19,29.22,80139.0,24.876,24.893,24.842,24.8675,80139.0
2019-12-12 15:25:00,29.22,29.25,29.21,29.25,89013.0,24.8675,24.893,24.859,24.893,89013.0
2019-12-12 15:30:00,29.25,29.25,29.17,29.18,66416.0,24.893,24.893,24.825,24.8335,66416.0
2019-12-12 15:35:00,29.18,29.23,29.14,29.2,110502.0,24.8335,24.876,24.7994,24.8505,110502.0
2019-12-12 15:40:00,29.2,29.23,29.19,29.2,76291.0,24.8505,24.876,24.842,24.8505,76291.0
2019-12-12 15:45:00,29.2,29.26,29.19,29.25,156791.0,24.8505,24.9016,24.842,24.893,156791.0
2019-12-12 15:50:00,29.25,29.28,29.24,29.26,227650.0,24.893,24.9186,24.8845,24.9016,227650.0
2019-12-12 15:55:00,29.26,29.27,29.24,29.24,434135.0,24.9016,24.9101,24.8845,24.8845,434135.0
2019-12-13 09:30:00,29.31,29.35,29.21,29.28,241088.0,24.9441,24.9782,24.859,24.9186,241088.0
2019-12-13 09:35:00,29.28,29.3,29.06,29.08,182648.0,24.9186,24.9356,24.7313,24.7484,182648.0
2019-12-13 09:40:00,29.09,29.11,29.02,29.02,100344.0,24.7569,24.7739,24.6973,24.6973,100344.0
2019-12-13 09:45:00,29.02,29.04,28.98,28.99,46014.0,24.6973,24.7143,24.6633,24.6718,46014.0
2019-12-13 09:50:00,28.98,29.19,28.98,29.19,76352.0,24.6633,24.842,24.6633,24.842,76352.0
2019-12-13 09:55:00,29.19,29.24,29.15,29.19,74198.0,24.842,24.8845,24.8079,24.842,74198.0
2019-12-13 10:00:00,29.19,29.39,29.16,29.38,75940.0,24.842,25.0122,24.8165,25.0037,75940.0
2019-12-13 10:05:00,29.38,29.42,29.32,29.4,72269.0,25.0037,25.0377,24.9526,25.0207,72269.0
2019-12-13 10:10:00,29.4,29.43,29.39,29.39,84963.0,25.0207,25.0462,25.0122,25.0122,84963.0
2019-12-13 10:15:00,29.39,29.43,29.35,29.4,92630.0,25.0122,25.0462,24.9782,25.0207,92630.0
2019-12-13 10:20:00,29.4,29.42,29.37,29.42,49557.0,25.0207,25.0377,24.9952,25.0377,49557.0
2019-12-13 10:25:00,29.42,29.44,29.28,29.3,188332.0,25.0377,25.0547,24.9186,24.9356,188332.0
2019-12-13 10:30:00,29.29,29.29,29.03,29.03,167654.0,24.9271,24.9271,24.7058,24.7058,167654.0
2019-12-13 10:35:00,29.03,29.05,28.91,28.94,83657.0,24.7058,24.7228,24.6037,24.6292,83657.0
2019-12-13 10:40:00,28.95,29.02,28.94,28.98,65746.0,24.6377,24.6973,24.6292,24.6633,65746.0
2019-12-13 10:45:00,28.99,29.09,28.98,29.07,117502.0,24.6718,24.7569,24.6633,24.7399,117502.0
2019-12-13 10:50:00,29.07,29.1,29.01,29.02,100075.0,24.7399,24.7654,24.6888,24.6973,100075.0
2019-12-13 10:55:00,29.02,29.06,29.01,29.03,76796.0,24.6973,24.7313,24.6888,24.7058,76796.0
2019-12-13 11:00:00,29.03,29.04,28.87,28.89,107425.0,24.7058,24.7143,24.5696,24.5867,107425.0
2019-12-13 11:05:00,28.89,28.98,28.88,28.98,65463.0,24.5867,24.6633,24.5782,24.6633,65463.0
2019-12-13 11:10:00,28.97,29.01,28.92,28.93,32156.0,24.6548,24.6888,24.6122,24.6207,32156.0
2019-12-13 11:15:00,28.93,28.93,28.83,28.83,54716.0,24.6207,24.6207,24.5356,24.5356,54716.0
2019-12-13 11:20:00,28.84,28.84,28.77,28.77,47447.0,24.5441,24.5441,24.4845,24.4845,47447.0
2019-12-13 11:25:00,28.77,28.81,28.74,28.79,40653.0,24.4845,24.5186,24.459,24.5016,40653.0
2019-12-13 11:30:00,28.8,28.84,28.75,28.76,53573.0,24.5101,24.5441,24.4675,24.476,53573.0
2019-12-13 11:35:00,28.76,28.84,28.75,28.78,112983.0,24.476,24.5441,24.4675,24.4931,112983.0
2019-12-13 11:40:00,28.78,28.8,28.72,28.75,56892.0,24.4931,24.5101,24.442,24.4675,56892.0
2019-12-13 11:45:00,28.75,28.75,28.71,28.73,55860.0,24.4675,24.4675,24.4335,24.4505,55860.0
2019-12-13 11:50:00,28.74,28.79,28.73,28.79,47812.0,24.459,24.5016,24.4505,24.5016,47812.0
2019-12-13 11:55:00,28.8,28.85,28.79,28.84,62300.0,24.5101,24.5526,24.5016,24.5441,62300.0
2019-12-13 12:00:00,28.85,28.85,28.77,28.78,25289.0,24.5526,24.5526,24.4845,24.4931,25289.0
2019-12-13 12:05:00,28.78,28.83,28.76,28.82,40899.0,24.4931,24.5356,24.476,24.5271,40899.0
2019-12-13 12:10:00,28.82,28.83,28.76,28.78,39578.0,24.5271,24.5356,24.476,24.4931,39578.0
2019-12-13 12:15:00,28.78,28.78,28.76,28.78,22747.0,24.4931,24.4931,24.476,24.4931,22747.0
2019-12-13 12:20:00,28.78,28.8,28.76,28.8,23006.0,24.4931,24.5101,24.476,24.5101,23006.0
2019-12-13 12:25:00,28.79,28.83,28.79,28.82,31185.0,24.5016,24.5356,24.5016,24.5271,31185.0
2019-12-13 12:30:00,28.82,28.82,28.79,28.79,17846.0,24.5271,24.5271,24.5016,24.5016,17846.0
2019-12-13 12:35:00,28.8,28.82,28.78,28.82,30874.0,24.5101,24.5271,24.4931,24.5271,30874.0
2019-12-13 12:40:00,28.82,28.82,28.79,28.79,21943.0,24.5271,24.5271,24.5016,24.5016,21943.0
2019-12-13 12:45:00,28.8,28.8,28.74,28.74,27341.0,24.5101,24.5101,24.459,24.459,27341.0
2019-12-13 12:50:00,28.74,28.76,28.73,28.75,28784.0,24.459,24.476,24.4505,24.4675,28784.0
2019-12-13 12:55:00,28.75,28.79,28.74,28.79,17595.0,24.4675,24.5016,24.459,24.5016,17595.0
2019-12-13 13:00:00,28.79,28.79,28.74,28.75,25034.0,24.5016,24.5016,24.459,24.4675,25034.0
2019-12-13 13:05:00,28.75,28.75,28.74,28.74,24732.0,24.4675,24.4675,24.459,24.459,24732.0
2019-12-13 13:10:00,28.74,28.76,28.73,28.76,24282.0,24.459,24.476,24.4505,24.476,24282.0
2019-12-13 13:15:00,28.76,28.76,28.71,28.72,29655.0,24.476,24.476,24.4335,24.442,29655.0
2019-12-13 13:20:00,28.72,28.74,28.71,28.73,26446.0,24.442,24.459,24.4335,24.4505,26446.0
2019-12-13 13:25:00,28.73,28.73,28.71,28.71,26629.0,24.4505,24.4505,24.4335,24.4335,26629.0
2019-12-13 13:30:00,28.71,28.72,28.7,28.71,30224.0,24.4335,24.442,24.425,24.4335,30224.0
2019-12-13 13:35:00,28.7,28.71,28.64,28.64,30141.0,24.425,24.4335,24.3739,24.3739,30141.0
2019-12-13 13:40:00,28.64,28.66,28.62,28.63,42380.0,24.3739,24.3909,24.3569,24.3654,42380.0
2019-12-13 13:45:00,28.63,28.69,28.63,28.69,15545.0,24.3654,24.4165,24.3654,24.4165,15545.0
2019-12-13 13:50:00,28.69,28.74,28.68,28.73,29040.0,24.4165,24.459,24.408,24.4505,29040.0
2019-12-13 13:55:00,28.74,28.74,28.69,28.7,13326.0,24.459,24.459,24.4165,24.425,13326.0
2019-12-13 14:00:00,28.7,28.71,28.67,28.67,36394.0,24.425,24.4335,24.3994,24.3994,36394.0
2019-12-13 14:05:00,28.67,28.67,28.65,28.67,16331.0,24.3994,24.3994,24.3824,24.3994,16331.0
2019-12-13 14:10:00,28.67,28.71,28.66,28.71,32349.0,24.3994,24.4335,24.3909,24.4335,32349.0
2019-12-13 14:15:00,28.71,28.73,28.7,28.72,28524.0,24.4335,24.4505,24.425,24.442,28524.0
2019-12-13 14:20:00,28.72,28.72,28.69,28.7,14559.0,24.442,24.442,24.4165,24.425,14559.0
2019-12-13 14:25:00,28.69,28.7,28.68,28.69,14313.0,24.4165,24.425,24.408,24.4165,14313.0
2019-12-13 14:30:00,28.68,28.69,28.65,28.66,23513.0,24.408,24.4165,24.3824,24.3909,23513.0
2019-12-13 14:35:00,28.65,28.66,28.61,28.61,34554.0,24.3824,24.3909,24.3484,24.3484,34554.0
2019-12-13 14:40:00,28.62,28.63,28.6,28.61,17856.0,24.3569,24.3654,24.3399,24.3484,17856.0
2019-12-13 14:45:00,28.61,28.61,28.59,28.61,41936.0,24.3484,24.3484,24.3314,24.3484,41936.0
2019-12-13 14:50:00,28.6,28.62,28.6,28.62,39390.0,24.3399,24.3569,24.3399,24.3569,39390.0
2019-12-13 14:55:00,28.62,28.62,28.59,28.59,17313.0,24.3569,24.3569,24.3314,24.3314,17313.0
2019-12-13 15:00:00,28.59,28.61,28.58,28.61,32174.0,24.3314,24.3484,24.3228,24.3484,32174.0
2019-12-13 15:05:00,28.61,28.62,28.6,28.61,37599.0,24.3484,24.3569,24.3399,24.3484,37599.0
2019-12-13 15:10:00,28.62,28.64,28.61,28.64,38319.0,24.3569,24.3739,24.3484,24.3739,38319.0
2019-12-13 15:15:00,28.63,28.64,28.62,28.62,32194.0,24.3654,24.3739,24.3569,24.3569,32194.0
2019-12-13 15:20:00,28.63,28.65,28.62,28.63,66064.0,24.3654,24.3824,24.3569,24.3654,66064.0
2019-12-13 15:25:00,28.64,28.66,28.63,28.66,29329.0,24.3739,24.3909,24.3654,24.3909,29329.0
2019-12-13 15:30:00,28.65,28.7,28.64,28.69,70237.0,24.3824,24.425,24.3739,24.4165,70237.0
2019-12-13 15:35:00,28.69,28.69,28.67,28.69,52234.0,24.4165,24.4165,24.3994,24.4165,52234.0
2019-12-13 15:40:00,28.69,28.7,28.63,28.64,144951.0,24.4165,24.425,24.3654,24.3739,144951.0
2019-12-13 15:45:00,28.64,28.65,28.63,28.65,79998.0,24.3739,24.3824,24.3654,24.3824,79998.0
2019-12-13 15:50:00,28.65,28.7,28.64,28.7,135407.0,24.3824,24.425,24.3739,24.425,135407.0
2019-12-13 15:55:00,28.7,28.75,28.68,28.74,381054.0,24.425,24.4675,24.408,24.459,381054.0
2019-12-16 09:30:00,29.02,29.07,28.87,28.87,150753.0,24.6973,24.7399,24.5696,24.5696,150753.0
2019-12-16 09:35:00,28.86,28.89,28.8,28.82,87513.0,24.5611,24.5867,24.5101,24.5271,87513.0
2019-12-16 09:40:00,28.83,28.92,28.8,28.8,114720.0,24.5356,24.6122,24.5101,24.5101,114720.0
2019-12-16 09:45:00,28.81,28.93,28.8,28.91,68753.0,24.5186,24.6207,24.5101,24.6037,68753.0
2019-12-16 09:50:00,28.91,28.94,28.89,28.93,78837.0,24.6037,24.6292,24.5867,24.6207,78837.0
2019-12-16 09:55:00,28.92,28.94,28.9,28.91,71742.0,24.6122,24.6292,24.5952,24.6037,71742.0
2019-12-16 10:00:00,28.91,28.93,28.81,28.83,77959.0,24.6037,24.6207,24.5186,24.5356,77959.0
2019-12-16 10:05:00,28.83,28.94,28.82,28.92,69750.0,24.5356,24.6292,24.5271,24.6122,69750.0
2019-12-16 10:10:00,28.92,28.98,28.91,28.95,73845.0,24.6122,24.6633,24.6037,24.6377,73845.0
2019-12-16 10:15:00,28.94,28.96,28.89,28.95,83005.0,24.6292,24.6462,24.5867,24.6377,83005.0
2019-12-16 10:20:00,28.95,28.95,28.91,28.93,51485.0,24.6377,24.6377,24.6037,24.6207,51485.0
2019-12-16 10:25:00,28.94,28.96,28.92,28.93,88083.0,24.6292,24.6462,24.6122,24.6207,88083.0
2019-12-16 10:30:00,28.93,28.95,28.89,28.92,102643.0,24.6207,24.6377,24.5867,24.6122,102643.0
2019-12-16 10:35:00,28.92,28.95,28.92,28.94,44491.0,24.6122,24.6377,24.6122,24.6292,44491.0
2019-12-16 10:40:00,28.94,28.95,28.92,28.95,33341.0,24.6292,24.6377,24.6122,24.6377,33341.0
2019-12-16 10:45:00,28.95,28.95,28.9,28.91,68503.0,24.6377,24.6377,24.5952,24.6037,68503.0
2019-12-16 10:50:00,28.91,28.95,28.9,28.95,30008.0,24.6037,24.6377,24.5952,24.6377,30008.0
2019-12-16 10:55:00,28.93,28.95,28.92,28.94,29548.0,24.6207,24.6377,24.6122,24.6292,29548.0
2019-12-16 11:00:00,28.94,28.99,28.93,28.96,47356.0,24.6292,24.6718,24.6207,24.6462,47356.0
2019-12-16 11:05:00,28.96,28.97,28.93,28.94,17940.0,24.6462,24.6548,24.6207,24.6292,17940.0
2019-12-16 11:10:00,28.94,28.94,28.9,28.92,21548.0,24.6292,24.6292,24.5952,24.6122,21548.0
2019-12-16 11:15:00,28.91,28.93,28.86,28.88,54928.0,24.6037,24.6207,24.5611,24.5782,54928.0
2019-12-16 11:20:00,28.88,28.89,28.83,28.84,71006.0,24.5782,24.5867,24.5356,24.5441,71006.0
2019-12-16 11:25:00,28.84,28.85,28.8,28.83,37738.0,24.5441,24.5526,24.5101,24.5356,37738.0
2019-12-16 11:30:00,28.83,28.91,28.82,28.89,58984.0,24.5356,24.6037,24.5271,24.5867,58984.0
2019-12-16 11:35:00,28.9,28.9,28.89,28.9,18486.0,24.5952,24.5952,24.5867,24.5952,18486.0
2019-12-16 11:40:00,28.9,28.92,28.88,28.9,28517.0,24.5952,24.6122,24.5782,24.5952,28517.0
2019-12-16 11:45:00,28.91,28.92,28.89,28.9,15534.0,24.6037,24.6122,24.5867,24.5952,15534.0
2019-12-16 11:50:00,28.89,28.9,28.82,28.84,49479.0,24.5867,24.5952,24.5271,24.5441,49479.0
2019-12-16 11:55:00,28.83,28.87,28.83,28.85,39330.0,24.5356,24.5696,24.5356,24.5526,39330.0
2019-12-16 12:00:00,28.84,28.89,28.84,28.89,22419.0,24.5441,24.5867,24.5441,24.5867,22419.0
2019-12-16 12:05:00,28.89,28.89,28.84,28.84,18475.0,24.5867,24.5867,24.5441,24.5441,18475.0
2019-12-16 12:10:00,28.84,28.85,28.83,28.84,14175.0,24.5441,24.5526,24.5356,24.5441,14175.0
2019-12-16 12:15:00,28.83,28.86,28.83,28.85,27815.0,24.5356,24.5611,24.5356,24.5526,27815.0
2019-12-16 12:20:00,28.84,28.85,28.83,28.84,26375.0,24.5441,24.5526,24.5356,24.5441,26375.0
2019-12-16 12:25:00,28.83,28.84,28.83,28.83,10254.0,24.5356,24.5441,24.5356,24.5356,10254.0
2019-12-16 12:30:00,28.84,28.84,28.81,28.83,37510.0,24.5441,24.5441,24.5186,24.5356,37510.0
2019-12-16 12:35:00,28.83,28.83,28.8,28.81,22735.0,24.5356,24.5356,24.5101,24.5186,22735.0
2019-12-16 12:40:00,28.81,28.81,28.77,28.78,16000.0,24.5186,24.5186,24.4845,24.4931,16000.0
2019-12-16 12:45:00,28.79,28.79,28.74,28.76,32351.0,24.5016,24.5016,24.459,24.476,32351.0
2019-12-16 12:50:00,28.76,28.76,28.72,28.73,61281.0,24.476,24.476,24.442,24.4505,61281.0
2019-12-16 12:55:00,28.73,28.74,28.72,28.73,24181.0,24.4505,24.459,24.442,24.4505,24181.0
2019-12-16 13:00:00,28.73,28.73,28.71,28.72,15297.0,24.4505,24.4505,24.4335,24.442,15297.0
2019-12-16 13:05:00,28.71,28.72,28.71,28.72,7186.0,24.4335,24.442,24.4335,24.442,7186.0
2019-12-16 13:10:00,28.71,28.72,28.68,28.69,26436.0,24.4335,24.442,24.408,24.4165,26436.0
2019-12-16 13:15:00,28.69,28.71,28.68,28.71,18411.0,24.4165,24.4335,24.408,24.4335,18411.0
2019-12-16 13:20:00,28.71,28.71,28.69,28.7,11798.0,24.4335,24.4335,24.4165,24.425,11798.0
2019-12-16 13:25:00,28.7,28.71,28.69,28.71,12796.0,24.425,24.4335,24.4165,24.4335,12796.0
2019-12-16 13:30:00,28.71,28.71,28.68,28.69,16716.0,24.4335,24.4335,24.408,24.4165,16716.0
2019-12-16 13:35:00,28.68,28.72,28.67,28.71,28845.0,24.408,24.442,24.3994,24.4335,28845.0
2019-12-16 13:40:00,28.71,28.72,28.7,28.71,17598.0,24.4335,24.442,24.425,24.4335,17598.0
2019-12-16 13:45:00,28.71,28.72,28.69,28.69,22437.0,24.4335,24.442,24.4165,24.4165,22437.0
2019-12-16 13:50:00,28.7,28.71,28.68,28.69,32076.0,24.425,24.4335,24.408,24.4165,32076.0
2019-12-16 13:55:00,28.7,28.73,28.69,28.72,30719.0,24.425,24.4505,24.4165,24.442,30719.0
2019-12-16 14:00:00,28.73,28.74,28.7,28.71,35355.0,24.4505,24.459,24.425,24.4335,35355.0
2019-12-16 14:05:00,28.71,28.71,28.66,28.66,19104.0,24.4335,24.4335,24.3909,24.3909,19104.0
2019-12-16 14:10:00,28.67,28.71,28.67,28.71,45067.0,24.3994,24.4335,24.3994,24.4335,45067.0
2019-12-16 14:15:00,28.71,28.71,28.68,28.69,19776.0,24.4335,24.4335,24.408,24.4165,19776.0
2019-12-16 14:20:00,28.69,28.7,28.66,28.67,26893.0,24.4165,24.425,24.3909,24.3994,26893.0
2019-12-16 14:25:00,28.66,28.68,28.65,28.65,24299.0,24.3909,24.408,24.3824,24.3824,24299.0
2019-12-16 14:30:00,28.66,28.67,28.63,28.63,40149.0,24.3909,24.3994,24.3654,24.3654,40149.0
2019-12-16 14:35:00,28.63,28.65,28.62,28.63,84991.0,24.3654,24.3824,24.3569,24.3654,84991.0
2019-12-16 14:40:00,28.63,28.63,28.6,28.6,40652.0,24.3654,24.3654,24.3399,24.3399,40652.0
2019-12-16 14:45:00,28.61,28.61,28.57,28.58,42255.0,24.3484,24.3484,24.3143,24.3228,42255.0
2019-12-16 14:50:00,28.57,28.57,28.51,28.53,119189.0,24.3143,24.3143,24.2633,24.2803,119189.0
2019-12-16 14:55:00,28.53,28.54,28.5,28.53,84283.0,24.2803,24.2888,24.2548,24.2803,84283.0
2019-12-16 15:00:00,28.53,28.58,28.52,28.55,27468.0,24.2803,24.3228,24.2718,24.2973,27468.0
2019-12-16 15:05:00,28.55,28.56,28.54,28.55,25480.0,24.2973,24.3058,24.2888,24.2973,25480.0
2019-12-16 15:10:00,28.55,28.56,28.53,28.54,29703.0,24.2973,24.3058,24.2803,24.2888,29703.0
2019-12-16 15:15:00,28.54,28.56,28.54,28.55,20471.0,24.2888,24.3058,24.2888,24.2973,20471.0
2019-12-16 15:20:00,28.54,28.59,28.54,28.59,50748.0,24.2888,24.3314,24.2888,24.3314,50748.0
2019-12-16 15:25:00,28.59,28.62,28.58,28.62,52091.0,24.3314,24.3569,24.3228,24.3569,52091.0
2019-12-16 15:30:00,28.62,28.64,28.6,28.63,69031.0,24.3569,24.3739,24.3399,24.3654,69031.0
2019-12-16 15:35:00,28.63,28.64,28.62,28.64,37788.0,24.3654,24.3739,24.3569,24.3739,37788.0
2019-12-16 15:40:00,28.64,28.64,28.62,28.62,54945.0,24.3739,24.3739,24.3569,24.3569,54945.0
2019-12-16 15:45:00,28.63,28.63,28.59,28.6,106421.0,24.3654,24.3654,24.3314,24.3399,106421.0
2019-12-16 15:50:00,28.6,28.63,28.6,28.62,71171.0,24.3399,24.3654,24.3399,24.3569,71171.0
2019-12-16 15:55:00,28.61,28.62,28.58,28.62,189772.0,24.3484,24.3569,24.3228,24.3569,189772.0
2019-12-17 09:30:00,28.6,28.6,28.48,28.49,112842.0,24.3399,24.3399,24.2377,24.2463,112842.0
2019-12-17 09:35:00,28.48,28.62,28.48,28.6,51280.0,24.2377,24.3569,24.2377,24.3399,51280.0
2019-12-17 09:40:00,28.61,28.67,28.59,28.65,60924.0,24.3484,24.3994,24.3314,24.3824,60924.0
2019-12-17 09:45:00,28.66,28.68,28.62,28.65,45116.0,24.3909,24.408,24.3569,24.3824,45116.0
2019-12-17 09:50:00,28.65,28.66,28.62,28.65,62215.0,24.3824,24.3909,24.3569,24.3824,62215.0
2019-12-17 09:55:00,28.66,28.67,28.62,28.65,49748.0,24.3909,24.3994,24.3569,24.3824,49748.0
2019-12-17 10:00:00,28.65,28.68,28.57,28.57,70305.0,24.3824,24.408,24.3143,24.3143,70305.0
2019-12-17 10:05:00,28.58,28.61,28.5,28.59,64786.0,24.3228,24.3484,24.2548,24.3314,64786.0
2019-12-17 10:10:00,28.59,28.6,28.57,28.6,33301.0,24.3314,24.3399,24.3143,24.3399,33301.0
2019-12-17 10:15:00,28.61,28.63,28.57,28.58,16778.0,24.3484,24.3654,24.3143,24.3228,16778.0
2019-12-17 10:20:00,28.59,28.61,28.57,28.61,28676.0,24.3314,24.3484,24.3143,24.3484,28676.0
2019-12-17 10:25:00,28.61,28.64,28.56,28.56,41349.0,24.3484,24.3739,24.3058,24.3058,41349.0
2019-12-17 10:30:00,28.57,28.57,28.53,28.56,43988.0,24.3143,24.3143,24.2803,24.3058,43988.0
2019-12-17 10:35:00,28.55,28.57,28.53,28.53,76471.0,24.2973,24.3143,24.2803,24.2803,76471.0
2019-12-17 10:40:00,28.54,28.55,28.51,28.52,22277.0,24.2888,24.2973,24.2633,24.2718,22277.0
2019-12-17 10:45:00,28.53,28.54,28.49,28.5,96914.0,24.2803,24.2888,24.2463,24.2548,96914.0
2019-12-17 10:50:00,28.5,28.51,28.48,28.5,36428.0,24.2548,24.2633,24.2377,24.2548,36428.0
2019-12-17 10:55:00,28.51,28.51,28.43,28.46,130876.0,24.2633,24.2633,24.1952,24.2207,130876.0
2019-12-17 11:00:00,28.46,28.48,28.44,28.48,40098.0,24.2207,24.2377,24.2037,24.2377,40098.0
2019-12-17 11:05:00,28.48,28.5,28.47,28.48,31284.0,24.2377,24.2548,24.2292,24.2377,31284.0
2019-12-17 11:10:00,28.48,28.49,28.46,28.46,57721.0,24.2377,24.2463,24.2207,24.2207,57721.0
2019-12-17 11:15:00,28.46,28.5,28.46,28.48,22828.0,24.2207,24.2548,24.2207,24.2377,22828.0
2019-12-17 11:20:00,28.47,28.48,28.4,28.41,62127.0,24.2292,24.2377,24.1697,24.1782,62127.0
2019-12-17 11:25:00,28.41,28.44,28.4,28.4,48293.0,24.1782,24.2037,24.1697,24.1697,48293.0
2019-12-17 11:30:00,28.4,28.41,28.37,28.4,40663.0,24.1697,24.1782,24.1441,24.1697,40663.0
2019-12-17 11:35:00,28.4,28.43,28.39,28.43,55994.0,24.1697,24.1952,24.1611,24.1952,55994.0
2019-12-17 11:40:00,28.43,28.44,28.4,28.42,65646.0,24.1952,24.2037,24.1697,24.1867,65646.0
2019-12-17 11:45:00,28.42,28.47,28.4,28.47,111736.0,24.1867,24.2292,24.1697,24.2292,111736.0
2019-12-17 11:50:00,28.47,28.5,28.46,28.5,23032.0,24.2292,24.2548,24.2207,24.2548,23032.0
2019-12-17 11:55:00,28.5,28.57,28.5,28.55,39065.0,24.2548,24.3143,24.2548,24.2973,39065.0
2019-12-17 12:00:00,28.55,28.57,28.55,28.56,16135.0,24.2973,24.3143,24.2973,24.3058,16135.0
2019-12-17 12:05:00,28.56,28.57,28.54,28.55,20892.0,24.3058,24.3143,24.2888,24.2973,20892.0
2019-12-17 12:10:00,28.55,28.59,28.54,28.59,26254.0,24.2973,24.3314,24.2888,24.3314,26254.0
2019-12-17 12:15:00,28.59,28.59,28.57,28.58,29700.0,24.3314,24.3314,24.3143,24.3228,29700.0
2019-12-17 12:20:00,28.57,28.58,28.55,28.56,12826.0,24.3143,24.3228,24.2973,24.3058,12826.0
2019-12-17 12:25:00,28.56,28.6,28.55,28.6,12272.0,24.3058,24.3399,24.2973,24.3399,12272.0
2019-12-17 12:30:00,28.6,28.61,28.59,28.61,19719.0,24.3399,24.3484,24.3314,24.3484,19719.0
2019-12-17 12:35:00,28.61,28.61,28.59,28.6,34674.0,24.3484,24.3484,24.3314,24.3399,34674.0
2019-12-17 12:40:00,28.59,28.63,28.59,28.6,38213.0,24.3314,24.3654,24.3314,24.3399,38213.0
2019-12-17 12:45:00,28.6,28.62,28.59,28.62,38946.0,24.3399,24.3569,24.3314,24.3569,38946.0
2019-12-17 12:50:00,28.62,28.63,28.6,28.63,25219.0,24.3569,24.3654,24.3399,24.3654,25219.0
2019-12-17 12:55:00,28.63,28.64,28.62,28.64,47339.0,24.3654,24.3739,24.3569,24.3739,47339.0
2019-12-17 13:00:00,28.64,28.67,28.63,28.66,64562.0,24.3739,24.3994,24.3654,24.3909,64562.0
2019-12-17 13:05:00,28.66,28.67,28.62,28.67,103026.0,24.3909,24.3994,24.3569,24.3994,103026.0
2019-12-17 13:10:00,28.67,28.68,28.64,28.66,107907.0,24.3994,24.408,24.3739,24.3909,107907.0
2019-12-17 13:15:00,28.66,28.68,28.65,28.68,23548.0,24.3909,24.408,24.3824,24.408,23548.0
2019-12-17 13:20:00,28.68,28.74,28.66,28.74,106169.0,24.408,24.459,24.3909,24.459,106169.0
2019-12-17 13:25:00,28.75,28.75,28.7,28.71,90228.0,24.4675,24.4675,24.425,24.4335,90228.0
2019-12-17 13:30:00,28.7,28.71,28.67,28.68,16668.0,24.425,24.4335,24.3994,24.408,16668.0
2019-12-17 13:35:00,28.69,28.69,28.65,28.66,26248.0,24.4165,24.4165,24.3824,24.3909,26248.0
2019-12-17 13:40:00,28.66,28.69,28.65,28.69,22405.0,24.3909,24.4165,24.3824,24.4165,22405.0
2019-12-17 13:45:00,28.69,28.7,28.67,28.7,24191.0,24.4165,24.425,24.3994,24.425,24191.0
2019-12-17 13:50:00,28.7,28.73,28.69,28.73,59378.0,24.425,24.4505,24.4165,24.4505,59378.0
2019-12-17 13:55:00,28.73,28.73,28.69,28.7,19191.0,24.4505,24.4505,24.4165,24.425,19191.0
2019-12-17 14:00:00,28.71,28.72,28.66,28.67,30605.0,24.4335,24.442,24.3909,24.3994,30605.0
2019-12-17 14:05:00,28.67,28.67,28.64,28.65,30297.0,24.3994,24.3994,24.3739,24.3824,30297.0
2019-12-17 14:10:00,28.65,28.67,28.65,28.67,11215.0,24.3824,24.3994,24.3824,24.3994,11215.0
2019-12-17 14:15:00,28.67,28.68,28.65,28.65,17816.0,24.3994,24.408,24.3824,24.3824,17816.0
2019-12-17 14:20:00,28.65,28.66,28.62,28.62,19283.0,24.3824,24.3909,24.3569,24.3569,19283.0
2019-12-17 14:25:00,28.62,28.63,28.61,28.63,14982.0,24.3569,24.3654,24.3484,24.3654,14982.0
2019-12-17 14:30:00,28.63,28.63,28.62,28.62,11767.0,24.3654,24.3654,24.3569,24.3569,11767.0
2019-12-17 14:35:00,28.62,28.64,28.62,28.64,21710.0,24.3569,24.3739,24.3569,24.3739,21710.0
2019-12-17 14:40:00,28.64,28.65,28.62,28.62,38348.0,24.3739,24.3824,24.3569,24.3569,38348.0
2019-12-17 14:45:00,28.62,28.63,28.6,28.61,40279.0,24.3569,24.3654,24.3399,24.3484,40279.0
2019-12-17 14:50:00,28.6,28.61,28.58,28.58,30201.0,24.3399,24.3484,24.3228,24.3228,30201.0
2019-12-17 14:55:00,28.58,28.59,28.57,28.57,33415.0,24.3228,24.3314,24.3143,24.3143,33415.0
2019-12-17 15:00:00,28.56,28.57,28.55,28.55,40891.0,24.3058,24.3143,24.2973,24.2973,40891.0
2019-12-17 15:05:00,28.55,28.56,28.53,28.56,50805.0,24.2973,24.3058,24.2803,24.3058,50805.0
2019-12-17 15:10:00,28.55,28.57,28.55,28.57,30065.0,24.2973,24.3143,24.2973,24.3143,30065.0
2019-12-17 15:15:00,28.57,28.57,28.54,28.55,105377.0,24.3143,24.3143,24.2888,24.2973,105377.0
2019-12-17 15:20:00,28.55,28.56,28.53,28.53,70379.0,24.2973,24.3058,24.2803,24.2803,70379.0
2019-12-17 15:25:00,28.54,28.55,28.52,28.53,51723.0,24.2888,24.2973,24.2718,24.2803,51723.0
2019-12-17 15:30:00,28.53,28.54,28.47,28.51,117520.0,24.2803,24.2888,24.2292,24.2633,117520.0
2019-12-17 15:35:00,28.52,28.54,28.51,28.52,69604.0,24.2718,24.2888,24.2633,24.2718,69604.0
2019-12-17 15:40:00,28.52,28.53,28.48,28.49,64619.0,24.2718,24.2803,24.2377,24.2463,64619.0
2019-12-17 15:45:00,28.49,28.5,28.47,28.48,91612.0,24.2463,24.2548,24.2292,24.2377,91612.0
2019-12-17 15:50:00,28.48,28.51,28.47,28.48,98383.0,24.2377,24.2633,24.2292,24.2377,98383.0
2019-12-17 15:55:00,28.49,28.53,28.46,28.51,347234.0,24.2463,24.2803,24.2207,24.2633,347234.0
2019-12-18 09:30:00,28.53,28.53,28.43,28.48,74610.0,24.2803,24.2803,24.1952,24.2377,74610.0
2019-12-18 09:35:00,28.48,28.51,28.43,28.51,22692.0,24.2377,24.2633,24.1952,24.2633,22692.0
2019-12-18 09:40:00,28.51,28.51,28.44,28.5,35883.0,24.2633,24.2633,24.2037,24.2548,35883.0
2019-12-18 09:45:00,28.5,28.52,28.37,28.38,39696.0,24.2548,24.2718,24.1441,24.1526,39696.0
2019-12-18 09:50:00,28.38,28.39,28.35,28.37,35152.0,24.1526,24.1611,24.1271,24.1441,35152.0
2019-12-18 09:55:00,28.37,28.39,28.35,28.35,25368.0,24.1441,24.1611,24.1271,24.1271,25368.0
2019-12-18 10:00:00,28.36,28.37,28.32,28.35,24139.0,24.1356,24.1441,24.1016,24.1271,24139.0
2019-12-18 10:05:00,28.36,28.36,28.29,28.31,41812.0,24.1356,24.1356,24.076,24.0931,41812.0
2019-12-18 10:10:00,28.31,28.34,28.28,28.33,45657.0,24.0931,24.1186,24.0675,24.1101,45657.0
2019-12-18 10:15:00,28.33,28.36,28.31,28.31,36887.0,24.1101,24.1356,24.0931,24.0931,36887.0
2019-12-18 10:20:00,28.31,28.35,28.29,28.31,32935.0,24.0931,24.1271,24.076,24.0931,32935.0
2019-12-18 10:25:00,28.31,28.31,28.24,28.26,50622.0,24.0931,24.0931,24.0335,24.0505,50622.0
2019-12-18 10:30:00,28.26,28.29,28.23,28.27,46840.0,24.0505,24.076,24.025,24.059,46840.0
2019-12-18 10:35:00,28.27,28.32,28.26,28.31,40789.0,24.059,24.1016,24.0505,24.0931,40789.0
2019-12-18 10:40:00,28.31,28.33,28.29,28.31,25734.0,24.0931,24.1101,24.076,24.0931,25734.0
2019-12-18 10:45:00,28.3,28.33,28.27,28.32,27742.0,24.0846,24.1101,24.059,24.1016,27742.0
2019-12-18 10:50:00,28.33,28.33,28.28,28.3,25627.0,24.1101,24.1101,24.0675,24.0846,25627.0
2019-12-18 10:55:00,28.3,28.32,28.29,28.32,29658.0,24.0846,24.1016,24.076,24.1016,29658.0
2019-12-18 11:00:00,28.32,28.33,28.3,28.32,36717.0,24.1016,24.1101,24.0846,24.1016,36717.0
2019-12-18 11:05:00,28.32,28.36,28.31,28.32,104209.0,24.1016,24.1356,24.0931,24.1016,104209.0
2019-12-18 11:10:00,28.32,28.35,28.31,28.35,34833.0,24.1016,24.1271,24.0931,24.1271,34833.0
2019-12-18 11:15:00,28.35,28.39,28.34,28.37,32863.0,24.1271,24.1611,24.1186,24.1441,32863.0
2019-12-18 11:20:00,28.37,28.42,28.36,28.42,48437.0,24.1441,24.1867,24.1356,24.1867,48437.0
2019-12-18 11:25:00,28.42,28.42,28.36,28.37,37536.0,24.1867,24.1867,24.1356,24.1441,37536.0
2019-12-18 11:30:00,28.37,28.4,28.34,28.35,39453.0,24.1441,24.1697,24.1186,24.1271,39453.0
2019-12-18 11:35:00,28.34,28.34,28.25,28.26,68262.0,24.1186,24.1186,24.042,24.0505,68262.0
2019-12-18 11:40:00,28.27,28.28,28.23,28.23,56323.0,24.059,24.0675,24.025,24.025,56323.0
2019-12-18 11:45:00,28.23,28.26,28.21,28.22,40098.0,24.025,24.0505,24.008,24.0165,40098.0
2019-12-18 11:50:00,28.22,28.24,28.19,28.21,63510.0,24.0165,24.0335,23.9909,24.008,63510.0
2019-12-18 11:55:00,28.21,28.23,28.16,28.16,34903.0,24.008,24.025,23.9654,23.9654,34903.0
2019-12-18 12:00:00,28.17,28.22,28.16,28.21,35471.0,23.9739,24.0165,23.9654,24.008,35471.0
2019-12-18 12:05:00,28.21,28.22,28.17,28.18,57598.0,24.008,24.0165,23.9739,23.9824,57598.0
2019-12-18 12:10:00,28.17,28.19,28.15,28.17,53977.0,23.9739,23.9909,23.9569,23.9739,53977.0
2019-12-18 12:15:00,28.17,28.22,28.16,28.18,53626.0,23.9739,24.0165,23.9654,23.9824,53626.0
2019-12-18 12:20:00,28.17,28.21,28.17,28.2,21306.0,23.9739,24.008,23.9739,23.9994,21306.0
2019-12-18 12:25:00,28.2,28.23,28.2,28.21,26901.0,23.9994,24.025,23.9994,24.008,26901.0
2019-12-18 12:30:00,28.21,28.25,28.21,28.24,23379.0,24.008,24.042,24.008,24.0335,23379.0
2019-12-18 12:35:00,28.24,28.24,28.2,28.23,22682.0,24.0335,24.0335,23.9994,24.025,22682.0
2019-12-18 12:40:00,28.22,28.24,28.21,28.23,16790.0,24.0165,24.0335,24.008,24.025,16790.0
2019-12-18 12:45:00,28.23,28.27,28.22,28.27,24980.0,24.025,24.059,24.0165,24.059,24980.0
2019-12-18 12:50:00,28.27,28.27,28.24,28.25,29462.0,24.059,24.059,24.0335,24.042,29462.0
2019-12-18 12:55:00,28.26,28.27,28.25,28.26,26710.0,24.0505,24.059,24.042,24.0505,26710.0
2019-12-18 13:00:00,28.25,28.28,28.24,28.24,31114.0,24.042,24.0675,24.0335,24.0335,31114.0
2019-12-18 13:05:00,28.25,28.25,28.23,28.23,13085.0,24.042,24.042,24.025,24.025,13085.0
2019-12-18 13:10:00,28.24,28.27,28.23,28.27,31169.0,24.0335,24.059,24.025,24.059,31169.0
2019-12-18 13:15:00,28.27,28.3,28.26,28.3,30286.0,24.059,24.0846,24.0505,24.0846,30286.0
2019-12-18 13:20:00,28.3,28.32,28.29,28.3,26259.0,24.0846,24.1016,24.076,24.0846,26259.0
2019-12-18 13:25:00,28.31,28.31,28.29,28.3,8349.0,24.0931,24.0931,24.076,24.0846,8349.0
2019-12-18 13:30:00,28.3,28.33,28.29,28.33,25932.0,24.0846,24.1101,24.076,24.1101,25932.0
2019-12-18 13:35:00,28.33,28.36,28.33,28.36,33165.0,24.1101,24.1356,24.1101,24.1356,33165.0
2019-12-18 13:40:00,28.35,28.36,28.34,28.35,25605.0,24.1271,24.1356,24.1186,24.1271,25605.0
2019-12-18 13:45:00,28.35,28.35,28.32,28.33,52820.0,24.1271,24.1271,24.1016,24.1101,52820.0
2019-12-18 13:50:00,28.34,28.34,28.29,28.29,29146.0,24.1186,24.1186,24.076,24.076,29146.0
2019-12-18 13:55:00,28.28,28.28,28.23,28.23,27899.0,24.0675,24.0675,24.025,24.025,27899.0
2019-12-18 14:00:00,28.24,28.26,28.22,28.24,34184.0,24.0335,24.0505,24.0165,24.0335,34184.0
2019-12-18 14:05:00,28.24,28.27,28.23,28.26,36735.0,24.0335,24.059,24.025,24.0505,36735.0
2019-12-18 14:10:00,28.27,28.27,28.26,28.27,18239.0,24.059,24.059,24.0505,24.059,18239.0
2019-12-18 14:15:00,28.27,28.27,28.26,28.26,8015.0,24.059,24.059,24.0505,24.0505,8015.0
2019-12-18 14:20:00,28.26,28.27,28.21,28.21,28241.0,24.0505,24.059,24.008,24.008,28241.0
2019-12-18 14:25:00,28.21,28.24,28.21,28.23,47034.0,24.008,24.0335,24.008,24.025,47034.0
2019-12-18 14:30:00,28.23,28.24,28.22,28.23,30965.0,24.025,24.0335,24.0165,24.025,30965.0
2019-12-18 14:35:00,28.22,28.23,28.21,28.21,15578.0,24.0165,24.025,24.008,24.008,15578.0
2019-12-18 14:40:00,28.21,28.22,28.09,28.17,209233.0,24.008,24.0165,23.9058,23.9739,209233.0
2019-12-18 14:45:00,28.17,28.2,28.16,28.19,60767.0,23.9739,23.9994,23.9654,23.9909,60767.0
2019-12-18 14:50:00,28.19,28.23,28.18,28.23,53398.0,23.9909,24.025,23.9824,24.025,53398.0
2019-12-18 14:55:00,28.23,28.23,28.21,28.22,47919.0,24.025,24.025,24.008,24.0165,47919.0
2019-12-18 15:00:00,28.22,28.23,28.21,28.21,36962.0,24.0165,24.025,24.008,24.008,36962.0
2019-12-18 15:05:00,28.21,28.22,28.19,28.21,46026.0,24.008,24.0165,23.9909,24.008,46026.0
2019-12-18 15:10:00,28.21,28.21,28.16,28.17,48246.0,24.008,24.008,23.9654,23.9739,48246.0
2019-12-18 15:15:00,28.17,28.19,28.16,28.19,49705.0,23.9739,23.9909,23.9654,23.9909,49705.0
2019-12-18 15:20:00,28.19,28.27,28.17,28.27,118059.0,23.9909,24.059,23.9739,24.059,118059.0
2019-12-18 15:25:00,28.27,28.31,28.24,28.3,78725.0,24.059,24.0931,24.0335,24.0846,78725.0
2019-12-18 15:30:00,28.3,28.31,28.24,28.27,100317.0,24.0846,24.0931,24.0335,24.059,100317.0
2019-12-18 15:35:00,28.27,28.33,28.26,28.32,61155.0,24.059,24.1101,24.0505,24.1016,61155.0
2019-12-18 15:40:00,28.32,28.37,28.31,28.37,106953.0,24.1016,24.1441,24.0931,24.1441,106953.0
2019-12-18 15:45:00,28.37,28.37,28.33,28.36,61571.0,24.1441,24.1441,24.1101,24.1356,61571.0
2019-12-18 15:50:00,28.36,28.37,28.29,28.3,213466.0,24.1356,24.1441,24.076,24.0846,213466.0
2019-12-18 15:55:00,28.3,28.34,28.29,28.31,215874.0,24.0846,24.1186,24.076,24.0931,215874.0
2019-12-19 09:30:00,28.23,28.4,28.22,28.34,76080.0,24.025,24.1697,24.0165,24.1186,76080.0
2019-12-19 09:35:00,28.33,28.35,28.28,28.29,35916.0,24.1101,24.1271,24.0675,24.076,35916.0
2019-12-19 09:40:00,28.29,28.38,28.29,28.38,22444.0,24.076,24.1526,24.076,24.1526,22444.0
2019-12-19 09:45:00,28.38,28.42,28.35,28.41,28269.0,24.1526,24.1867,24.1271,24.1782,28269.0
2019-12-19 09:50:00,28.4,28.41,28.37,28.4,25185.0,24.1697,24.1782,24.1441,24.1697,25185.0
2019-12-19 09:55:00,28.4,28.4,28.36,28.38,27677.0,24.1697,24.1697,24.1356,24.1526,27677.0
2019-12-19 10:00:00,28.38,28.4,28.34,28.36,25975.0,24.1526,24.1697,24.1186,24.1356,25975.0
2019-12-19 10:05:00,28.36,28.4,28.34,28.38,33926.0,24.1356,24.1697,24.1186,24.1526,33926.0
2019-12-19 10:10:00,28.38,28.39,28.31,28.34,38865.0,24.1526,24.1611,24.0931,24.1186,38865.0
2019-12-19 10:15:00,28.34,28.34,28.23,28.28,191271.0,24.1186,24.1186,24.025,24.0675,191271.0
2019-12-19 10:20:00,28.28,28.3,28.23,28.26,91113.0,24.0675,24.0846,24.025,24.0505,91113.0
2019-12-19 10:25:00,28.26,28.32,28.21,28.29,117987.0,24.0505,24.1016,24.008,24.076,117987.0
2019-12-19 10:30:00,28.29,28.31,28.27,28.3,56410.0,24.076,24.0931,24.059,24.0846,56410.0
2019-12-19 10:35:00,28.3,28.3,28.28,28.29,52902.0,24.0846,24.0846,24.0675,24.076,52902.0
2019-12-19 10:40:00,28.29,28.29,28.26,28.26,24894.0,24.076,24.076,24.0505,24.0505,24894.0
2019-12-19 10:45:00,28.27,28.28,28.2,28.2,50153.0,24.059,24.0675,23.9994,23.9994,50153.0
2019-12-19 10:50:00,28.21,28.21,28.19,28.19,20343.0,24.008,24.008,23.9909,23.9909,20343.0
2019-12-19 10:55:00,28.2,28.2,28.15,28.15,48605.0,23.9994,23.9994,23.9569,23.9569,48605.0
2019-12-19 11:00:00,28.15,28.24,28.15,28.21,50266.0,23.9569,24.0335,23.9569,24.008,50266.0
2019-12-19 11:05:00,28.21,28.27,28.2,28.24,26646.0,24.008,24.059,23.9994,24.0335,26646.0
2019-12-19 11:10:00,28.24,28.28,28.22,28.26,29906.0,24.0335,24.0675,24.0165,24.0505,29906.0
2019-12-19 11:15:00,28.26,28.28,28.24,28.24,19415.0,24.0505,24.0675,24.0335,24.0335,19415.0
2019-12-19 11:20:00,28.25,28.3,28.24,28.3,11811.0,24.042,24.0846,24.0335,24.0846,11811.0
2019-12-19 11:25:00,28.3,28.3,28.26,28.3,147800.0,24.0846,24.0846,24.0505,24.0846,147800.0
2019-12-19 11:30:00,28.3,28.33,28.28,28.31,118350.0,24.0846,24.1101,24.0675,24.0931,118350.0
2019-12-19 11:35:00,28.31,28.34,28.3,28.34,122114.0,24.0931,24.1186,24.0846,24.1186,122114.0
2019-12-19 11:40:00,28.34,28.34,28.28,28.31,32119.0,24.1186,24.1186,24.0675,24.0931,32119.0
2019-12-19 11:45:00,28.3,28.31,28.29,28.29,27438.0,24.0846,24.0931,24.076,24.076,27438.0
2019-12-19 11:50:00,28.29,28.38,28.29,28.36,84055.0,24.076,24.1526,24.076,24.1356,84055.0
2019-12-19 11:55:00,28.36,28.5,28.36,28.48,179278.0,24.1356,24.2548,24.1356,24.2377,179278.0
2019-12-19 12:00:00,28.48,28.53,28.47,28.51,63668.0,24.2377,24.2803,24.2292,24.2633,63668.0
2019-12-19 12:05:00,28.52,28.52,28.47,28.48,40497.0,24.2718,24.2718,24.2292,24.2377,40497.0
2019-12-19 12:10:00,28.47,28.48,28.46,28.46,41438.0,24.2292,24.2377,24.2207,24.2207,41438.0
2019-12-19 12:15:00,28.46,28.47,28.43,28.43,28010.0,24.2207,24.2292,24.1952,24.1952,28010.0
2019-12-19 12:20:00,28.43,28.44,28.42,28.42,26018.0,24.1952,24.2037,24.1867,24.1867,26018.0
2019-12-19 12:25:00,28.42,28.46,28.42,28.46,48700.0,24.1867,24.2207,24.1867,24.2207,48700.0
2019-12-19 12:30:00,28.46,28.5,28.45,28.48,26896.0,24.2207,24.2548,24.2122,24.2377,26896.0
2019-12-19 12:35:00,28.47,28.48,28.45,28.46,26136.0,24.2292,24.2377,24.2122,24.2207,26136.0
2019-12-19 12:40:00,28.46,28.46,28.37,28.38,109821.0,24.2207,24.2207,24.1441,24.1526,109821.0
2019-12-19 12:45:00,28.39,28.39,28.34,28.34,77646.0,24.1611,24.1611,24.1186,24.1186,77646.0
2019-12-19 12:50:00,28.34,28.35,28.31,28.34,58314.0,24.1186,24.1271,24.0931,24.1186,58314.0
2019-12-19 12:55:00,28.34,28.39,28.33,28.37,21526.0,24.1186,24.1611,24.1101,24.1441,21526.0
2019-12-19 13:00:00,28.38,28.39,28.35,28.36,15051.0,24.1526,24.1611,24.1271,24.1356,15051.0
2019-12-19 13:05:00,28.36,28.36,28.32,28.32,23383.0,24.1356,24.1356,24.1016,24.1016,23383.0
2019-12-19 13:10:00,28.33,28.34,28.31,28.33,20628.0,24.1101,24.1186,24.0931,24.1101,20628.0
2019-12-19 13:15:00,28.33,28.39,28.32,28.39,533293.0,24.1101,24.1611,24.1016,24.1611,533293.0
2019-12-19 13:20:00,28.39,28.45,28.38,28.43,32493.0,24.1611,24.2122,24.1526,24.1952,32493.0
2019-12-19 13:25:00,28.43,28.51,28.42,28.51,58287.0,24.1952,24.2633,24.1867,24.2633,58287.0
2019-12-19 13:30:00,28.52,28.53,28.5,28.53,21931.0,24.2718,24.2803,24.2548,24.2803,21931.0
2019-12-19 13:35:00,28.53,28.53,28.48,28.52,31770.0,24.2803,24.2803,24.2377,24.2718,31770.0
2019-12-19 13:40:00,28.52,28.54,28.51,28.54,17888.0,24.2718,24.2888,24.2633,24.2888,17888.0
2019-12-19 13:45:00,28.54,28.59,28.53,28.59,156242.0,24.2888,24.3314,24.2803,24.3314,156242.0
2019-12-19 13:50:00,28.59,28.63,28.58,28.61,114132.0,24.3314,24.3654,24.3228,24.3484,114132.0
2019-12-19 13:55:00,28.62,28.67,28.61,28.66,65871.0,24.3569,24.3994,24.3484,24.3909,65871.0
2019-12-19 14:00:00,28.65,28.69,28.63,28.64,76689.0,24.3824,24.4165,24.3654,24.3739,76689.0
2019-12-19 14:05:00,28.64,28.65,28.62,28.64,25969.0,24.3739,24.3824,24.3569,24.3739,25969.0
2019-12-19 14:10:00,28.64,28.65,28.63,28.65,33752.0,24.3739,24.3824,24.3654,24.3824,33752.0
2019-12-19 14:15:00,28.64,28.66,28.63,28.65,23337.0,24.3739,24.3909,24.3654,24.3824,23337.0
2019-12-19 14:20:00,28.65,28.65,28.64,28.65,13586.0,24.3824,24.3824,24.3739,24.3824,13586.0
2019-12-19 14:25:00,28.65,28.66,28.64,28.66,42290.0,24.3824,24.3909,24.3739,24.3909,42290.0
2019-12-19 14:30:00,28.65,28.7,28.65,28.69,196763.0,24.3824,24.425,24.3824,24.4165,196763.0
2019-12-19 14:35:00,28.7,28.75,28.69,28.75,78476.0,24.425,24.4675,24.4165,24.4675,78476.0
2019-12-19 14:40:00,28.75,28.76,28.71,28.76,73802.0,24.4675,24.476,24.4335,24.476,73802.0
2019-12-19 14:45:00,28.76,28.79,28.71,28.72,87392.0,24.476,24.5016,24.4335,24.442,87392.0
2019-12-19 14:50:00,28.72,28.72,28.65,28.66,54055.0,24.442,24.442,24.3824,24.3909,54055.0
2019-12-19 14:55:00,28.66,28.68,28.63,28.65,40255.0,24.3909,24.408,24.3654,24.3824,40255.0
2019-12-19 15:00:00,28.65,28.69,28.64,28.69,47515.0,24.3824,24.4165,24.3739,24.4165,47515.0
2019-12-19 15:05:00,28.69,28.71,28.68,28.7,52918.0,24.4165,24.4335,24.408,24.425,52918.0
2019-12-19 15:10:00,28.7,28.72,28.67,28.71,75171.0,24.425,24.442,24.3994,24.4335,75171.0
2019-12-19 15:15:00,28.71,28.72,28.69,28.7,56132.0,24.4335,24.442,24.4165,24.425,56132.0
2019-12-19 15:20:00,28.71,28.72,28.68,28.71,113535.0,24.4335,24.442,24.408,24.4335,113535.0
2019-12-19 15:25:00,28.71,28.71,28.7,28.71,35784.0,24.4335,24.4335,24.425,24.4335,35784.0
2019-12-19 15:30:00,28.71,28.72,28.69,28.71,121399.0,24.4335,24.442,24.4165,24.4335,121399.0
2019-12-19 15:35:00,28.71,28.75,28.71,28.75,71745.0,24.4335,24.4675,24.4335,24.4675,71745.0
2019-12-19 15:40:00,28.75,28.77,28.74,28.77,86296.0,24.4675,24.4845,24.459,24.4845,86296.0
2019-12-19 15:45:00,28.76,28.85,28.76,28.84,361252.0,24.476,24.5526,24.476,24.5441,361252.0
2019-12-19 15:50:00,28.84,28.88,28.79,28.86,522879.0,24.5441,24.5782,24.5016,24.5611,522879.0
2019-12-19 15:55:00,28.86,28.92,28.83,28.92,1132634.0,24.5611,24.6122,24.5356,24.6122,1132634.0
2019-12-20 09:30:00,29.23,29.31,29.02,29.26,1038950.0,24.876,24.9441,24.6973,24.9016,1038950.0
2019-12-20 09:35:00,29.26,29.3,29.19,29.26,145032.0,24.9016,24.9356,24.842,24.9016,145032.0
2019-12-20 09:40:00,29.26,29.35,29.24,29.25,164962.0,24.9016,24.9782,24.8845,24.893,164962.0
2019-12-20 09:45:00,29.26,29.35,29.2,29.35,163737.0,24.9016,24.9782,24.8505,24.9782,163737.0
2019-12-20 09:50:00,29.35,29.36,29.24,29.25,119410.0,24.9782,24.9867,24.8845,24.893,119410.0
2019-12-20 09:55:00,29.25,29.27,29.21,29.26,115887.0,24.893,24.9101,24.859,24.9016,115887.0
2019-12-20 10:00:00,29.25,29.31,29.25,29.27,86014.0,24.893,24.9441,24.893,24.9101,86014.0
2019-12-20 10:05:00,29.27,29.32,29.26,29.27,40373.0,24.9101,24.9526,24.9016,24.9101,40373.0
2019-12-20 10:10:00,29.26,29.28,29.16,29.18,165222.0,24.9016,24.9186,24.8165,24.8335,165222.0
2019-12-20 10:15:00,29.18,29.25,29.18,29.21,72790.0,24.8335,24.893,24.8335,24.859,72790.0
2019-12-20 10:20:00,29.2,29.21,29.18,29.21,86320.0,24.8505,24.859,24.8335,24.859,86320.0
2019-12-20 10:25:00,29.21,29.23,29.15,29.19,49144.0,24.859,24.876,24.8079,24.842,49144.0
2019-12-20 10:30:00,29.2,29.23,29.16,29.22,69766.0,24.8505,24.876,24.8165,24.8675,69766.0
2019-12-20 10:35:00,29.22,29.27,29.18,29.19,75293.0,24.8675,24.9101,24.8335,24.842,75293.0
2019-12-20 10:40:00,29.19,29.22,29.18,29.21,51920.0,24.842,24.8675,24.8335,24.859,51920.0
2019-12-20 10:45:00,29.2,29.22,29.2,29.21,17523.0,24.8505,24.8675,24.8505,24.859,17523.0
2019-12-20 10:50:00,29.21,29.26,29.2,29.21,83322.0,24.859,24.9016,24.8505,24.859,83322.0
2019-12-20 10:55:00,29.21,29.25,29.2,29.21,101959.0,24.859,24.893,24.8505,24.859,101959.0
2019-12-20 11:00:00,29.21,29.25,29.19,29.22,116147.0,24.859,24.893,24.842,24.8675,116147.0
2019-12-20 11:05:00,29.22,29.25,29.19,29.22,77509.0,24.8675,24.893,24.842,24.8675,77509.0
2019-12-20 11:10:00,29.23,29.25,29.21,29.21,32232.0,24.876,24.893,24.859,24.859,32232.0
2019-12-20 11:15:00,29.21,29.22,29.2,29.2,55266.0,24.859,24.8675,24.8505,24.8505,55266.0
2019-12-20 11:20:00,29.21,29.26,29.2,29.21,72849.0,24.859,24.9016,24.8505,24.859,72849.0
2019-12-20 11:25:00,29.21,29.22,29.2,29.21,30813.0,24.859,24.8675,24.8505,24.859,30813.0
2019-12-20 11:30:00,29.21,29.24,29.21,29.22,36759.0,24.859,24.8845,24.859,24.8675,36759.0
2019-12-20 11:35:00,29.22,29.23,29.2,29.21,26427.0,24.8675,24.876,24.8505,24.859,26427.0
2019-12-20 11:40:00,29.21,29.22,29.2,29.21,35853.0,24.859,24.8675,24.8505,24.859,35853.0
2019-12-20 11:45:00,29.21,29.22,29.2,29.21,30165.0,24.859,24.8675,24.8505,24.859,30165.0
2019-12-20 11:50:00,29.21,29.25,29.21,29.21,47478.0,24.859,24.893,24.859,24.859,47478.0
2019-12-20 11:55:00,29.21,29.24,29.2,29.24,24241.0,24.859,24.8845,24.8505,24.8845,24241.0
2019-12-20 12:00:00,29.24,29.28,29.23,29.28,54846.0,24.8845,24.9186,24.876,24.9186,54846.0
2019-12-20 12:05:00,29.27,29.27,29.25,29.26,69421.0,24.9101,24.9101,24.893,24.9016,69421.0
2019-12-20 12:10:00,29.25,29.27,29.25,29.26,20467.0,24.893,24.9101,24.893,24.9016,20467.0
2019-12-20 12:15:00,29.27,29.27,29.25,29.25,39893.0,24.9101,24.9101,24.893,24.893,39893.0
2019-12-20 12:20:00,29.26,29.27,29.25,29.26,15273.0,24.9016,24.9101,24.893,24.9016,15273.0
2019-12-20 12:25:00,29.25,29.26,29.25,29.25,19801.0,24.893,24.9016,24.893,24.893,19801.0
2019-12-20 12:30:00,29.25,29.26,29.25,29.25,43440.0,24.893,24.9016,24.893,24.893,43440.0
2019-12-20 12:35:00,29.26,29.26,29.25,29.25,29706.0,24.9016,24.9016,24.893,24.893,29706.0
2019-12-20 12:40:00,29.25,29.28,29.25,29.26,72395.0,24.893,24.9186,24.893,24.9016,72395.0
2019-12-20 12:45:00,29.26,29.28,29.25,29.25,53102.0,24.9016,24.9186,24.893,24.893,53102.0
2019-12-20 12:50:00,29.25,29.26,29.25,29.25,19031.0,24.893,24.9016,24.893,24.893,19031.0
2019-12-20 12:55:00,29.25,29.26,29.25,29.25,34938.0,24.893,24.9016,24.893,24.893,34938.0
2019-12-20 13:00:00,29.25,29.26,29.25,29.25,110755.0,24.893,24.9016,24.893,24.893,110755.0
2019-12-20 13:05:00,29.25,29.26,29.24,29.25,293641.0,24.893,24.9016,24.8845,24.893,293641.0
2019-12-20 13:10:00,29.25,29.26,29.25,29.25,44484.0,24.893,24.9016,24.893,24.893,44484.0
2019-12-20 13:15:00,29.25,29.26,29.25,29.25,55654.0,24.893,24.9016,24.893,24.893,55654.0
2019-12-20 13:20:00,29.25,29.26,29.2,29.21,103702.0,24.893,24.9016,24.8505,24.859,103702.0
2019-12-20 13:25:00,29.21,29.21,29.15,29.21,77067.0,24.859,24.859,24.8079,24.859,77067.0
2019-12-20 13:30:00,29.21,29.21,29.14,29.2,183645.0,24.859,24.859,24.7994,24.8505,183645.0
2019-12-20 13:35:00,29.19,29.2,29.14,29.16,87997.0,24.842,24.8505,24.7994,24.8165,87997.0
2019-12-20 13:40:00,29.16,29.17,29.15,29.15,42772.0,24.8165,24.825,24.8079,24.8079,42772.0
2019-12-20 13:45:00,29.15,29.16,29.15,29.15,58524.0,24.8079,24.8165,24.8079,24.8079,58524.0
2019-12-20 13:50:00,29.15,29.16,29.14,29.14,56886.0,24.8079,24.8165,24.7994,24.7994,56886.0
2019-12-20 13:55:00,29.15,29.15,29.09,29.14,121424.0,24.8079,24.8079,24.7569,24.7994,121424.0
2019-12-20 14:00:00,29.14,29.14,29.11,29.13,46067.0,24.7994,24.7994,24.7739,24.7909,46067.0
2019-12-20 14:05:00,29.13,29.15,29.11,29.14,41595.0,24.7909,24.8079,24.7739,24.7994,41595.0
2019-12-20 14:10:00,29.14,29.15,29.1,29.13,72095.0,24.7994,24.8079,24.7654,24.7909,72095.0
2019-12-20 14:15:00,29.13,29.13,29.11,29.12,43597.0,24.7909,24.7909,24.7739,24.7824,43597.0
2019-12-20 14:20:00,29.12,29.14,29.02,29.04,93949.0,24.7824,24.7994,24.6973,24.7143,93949.0
2019-12-20 14:25:00,29.03,29.05,29.02,29.04,36466.0,24.7058,24.7228,24.6973,24.7143,36466.0
2019-12-20 14:30:00,29.03,29.06,29.03,29.05,33550.0,24.7058,24.7313,24.7058,24.7228,33550.0
2019-12-20 14:35:00,29.05,29.05,29.02,29.03,51959.0,24.7228,24.7228,24.6973,24.7058,51959.0
2019-12-20 14:40:00,29.02,29.06,29.01,29.02,92900.0,24.6973,24.7313,24.6888,24.6973,92900.0
2019-12-20 14:45:00,29.02,29.05,29.02,29.03,42041.0,24.6973,24.7228,24.6973,24.7058,42041.0
2019-12-20 14:50:00,29.04,29.1,29.03,29.07,102816.0,24.7143,24.7654,24.7058,24.7399,102816.0
2019-12-20 14:55:00,29.07,29.07,29.04,29.06,23031.0,24.7399,24.7399,24.7143,24.7313,23031.0
2019-12-20 15:00:00,29.05,29.06,29.04,29.04,24789.0,24.7228,24.7313,24.7143,24.7143,24789.0
2019-12-20 15:05:00,29.05,29.07,29.03,29.05,40468.0,24.7228,24.7399,24.7058,24.7228,40468.0
2019-12-20 15:10:00,29.06,29.06,29.03,29.05,53093.0,24.7313,24.7313,24.7058,24.7228,53093.0
2019-12-20 15:15:00,29.05,29.06,29.04,29.04,105974.0,24.7228,24.7313,24.7143,24.7143,105974.0
2019-12-20 15:20:00,29.05,29.08,29.03,29.05,56342.0,24.7228,24.7484,24.7058,24.7228,56342.0
2019-12-20 15:25:00,29.05,29.05,29.03,29.04,48028.0,24.7228,24.7228,24.7058,24.7143,48028.0
2019-12-20 15:30:00,29.04,29.07,29.02,29.05,96708.0,24.7143,24.7399,24.6973,24.7228,96708.0
2019-12-20 15:35:00,29.05,29.08,29.05,29.07,73867.0,24.7228,24.7484,24.7228,24.7399,73867.0
2019-12-20 15:40:00,29.07,29.07,29.03,29.05,114069.0,24.7399,24.7399,24.7058,24.7228,114069.0
2019-12-20 15:45:00,29.05,29.06,29.01,29.04,119610.0,24.7228,24.7313,24.6888,24.7143,119610.0
2019-12-20 15:50:00,29.04,29.08,29.01,29.03,161274.0,24.7143,24.7484,24.6888,24.7058,161274.0
2019-12-20 15:55:00,29.02,29.06,29.01,29.01,382898.0,24.6973,24.7313,24.6888,24.6888,382898.0
2019-12-23 09:30:00,29.05,29.1,29.01,29.05,121729.0,24.7228,24.7654,24.6888,24.7228,121729.0
2019-12-23 09:35:00,29.04,29.04,29.0,29.03,32334.0,24.7143,24.7143,24.6803,24.7058,32334.0
2019-12-23 09:40:00,29.02,29.03,28.94,28.94,74968.0,24.6973,24.7058,24.6292,24.6292,74968.0
2019-12-23 09:45:00,28.95,28.98,28.91,28.91,40875.0,24.6377,24.6633,24.6037,24.6037,40875.0
2019-12-23 09:50:00,28.92,28.92,28.81,28.83,34871.0,24.6122,24.6122,24.5186,24.5356,34871.0
2019-12-23 09:55:00,28.83,28.86,28.81,28.86,22192.0,24.5356,24.5611,24.5186,24.5611,22192.0
2019-12-23 10:00:00,28.86,28.88,28.83,28.83,29565.0,24.5611,24.5782,24.5356,24.5356,29565.0
2019-12-23 10:05:00,28.83,28.83,28.78,28.8,45655.0,24.5356,24.5356,24.4931,24.5101,45655.0
2019-12-23 10:10:00,28.8,28.83,28.79,28.82,26266.0,24.5101,24.5356,24.5016,24.5271,26266.0
2019-12-23 10:15:00,28.82,28.82,28.79,28.82,21611.0,24.5271,24.5271,24.5016,24.5271,21611.0
2019-12-23 10:20:00,28.82,28.82,28.75,28.78,39143.0,24.5271,24.5271,24.4675,24.4931,39143.0
2019-12-23 10:25:00,28.77,28.77,28.72,28.73,35924.0,24.4845,24.4845,24.442,24.4505,35924.0
2019-12-23 10:30:00,28.73,28.78,28.72,28.77,25531.0,24.4505,24.4931,24.442,24.4845,25531.0
2019-12-23 10:35:00,28.77,28.81,28.76,28.81,25481.0,24.4845,24.5186,24.476,24.5186,25481.0
2019-12-23 10:40:00,28.81,28.83,28.79,28.81,28592.0,24.5186,24.5356,24.5016,24.5186,28592.0
2019-12-23 10:45:00,28.81,28.81,28.73,28.75,26589.0,24.5186,24.5186,24.4505,24.4675,26589.0
2019-12-23 10:50:00,28.76,28.79,28.75,28.78,21364.0,24.476,24.5016,24.4675,24.4931,21364.0
2019-12-23 10:55:00,28.77,28.8,28.76,28.8,26771.0,24.4845,24.5101,24.476,24.5101,26771.0
2019-12-23 11:00:00,28.8,28.85,28.8,28.84,40780.0,24.5101,24.5526,24.5101,24.5441,40780.0
2019-12-23 11:05:00,28.84,28.84,28.81,28.81,26799.0,24.5441,24.5441,24.5186,24.5186,26799.0
2019-12-23 11:10:00,28.81,28.87,28.81,28.87,26232.0,24.5186,24.5696,24.5186,24.5696,26232.0
2019-12-23 11:15:00,28.87,28.91,28.86,28.9,45804.0,24.5696,24.6037,24.5611,24.5952,45804.0
2019-12-23 11:20:00,28.9,28.96,28.9,28.95,46010.0,24.5952,24.6462,24.5952,24.6377,46010.0
2019-12-23 11:25:00,28.95,28.98,28.94,28.96,25678.0,24.6377,24.6633,24.6292,24.6462,25678.0
2019-12-23 11:30:00,28.96,29.01,28.95,29.01,66193.0,24.6462,24.6888,24.6377,24.6888,66193.0
2019-12-23 11:35:00,29.01,29.02,28.98,29.0,109697.0,24.6888,24.6973,24.6633,24.6803,109697.0
2019-12-23 11:40:00,28.99,29.01,28.99,29.01,12300.0,24.6718,24.6888,24.6718,24.6888,12300.0
2019-12-23 11:45:00,29.0,29.05,28.99,29.03,32097.0,24.6803,24.7228,24.6718,24.7058,32097.0
2019-12-23 11:50:00,29.03,29.03,29.01,29.02,16544.0,24.7058,24.7058,24.6888,24.6973,16544.0
2019-12-23 11:55:00,29.01,29.02,28.99,29.0,26547.0,24.6888,24.6973,24.6718,24.6803,26547.0
2019-12-23 12:00:00,28.99,29.01,28.99,29.0,13173.0,24.6718,24.6888,24.6718,24.6803,13173.0
2019-12-23 12:05:00,28.99,29.01,28.99,29.0,17265.0,24.6718,24.6888,24.6718,24.6803,17265.0
2019-12-23 12:10:00,29.0,29.05,28.99,29.01,45416.0,24.6803,24.7228,24.6718,24.6888,45416.0
2019-12-23 12:15:00,29.0,29.01,28.99,28.99,9510.0,24.6803,24.6888,24.6718,24.6718,9510.0
2019-12-23 12:20:00,28.99,29.0,28.97,29.0,19123.0,24.6718,24.6803,24.6548,24.6803,19123.0
2019-12-23 12:25:00,29.0,29.01,28.99,29.0,19614.0,24.6803,24.6888,24.6718,24.6803,19614.0
2019-12-23 12:30:00,29.0,29.01,29.0,29.01,13748.0,24.6803,24.6888,24.6803,24.6888,13748.0
2019-12-23 12:35:00,29.01,29.01,29.0,29.01,11411.0,24.6888,24.6888,24.6803,24.6888,11411.0
2019-12-23 12:40:00,29.0,29.04,29.0,29.01,15081.0,24.6803,24.7143,24.6803,24.6888,15081.0
2019-12-23 12:45:00,29.01,29.02,28.99,29.02,29530.0,24.6888,24.6973,24.6718,24.6973,29530.0
2019-12-23 12:50:00,29.02,29.03,29.01,29.01,5110.0,24.6973,24.7058,24.6888,24.6888,5110.0
2019-12-23 12:55:00,29.01,29.03,29.01,29.02,11349.0,24.6888,24.7058,24.6888,24.6973,11349.0
2019-12-23 13:00:00,29.02,29.04,29.02,29.04,15311.0,24.6973,24.7143,24.6973,24.7143,15311.0
2019-12-23 13:05:00,29.03,29.04,29.02,29.02,21262.0,24.7058,24.7143,24.6973,24.6973,21262.0
2019-12-23 13:10:00,29.03,29.04,29.02,29.04,12609.0,24.7058,24.7143,24.6973,24.7143,12609.0
2019-12-23 13:15:00,29.04,29.05,29.03,29.04,18418.0,24.7143,24.7228,24.7058,24.7143,18418.0
2019-12-23 13:20:00,29.05,29.05,29.03,29.04,16479.0,24.7228,24.7228,24.7058,24.7143,16479.0
2019-12-23 13:25:00,29.04,29.05,29.04,29.04,7097.0,24.7143,24.7228,24.7143,24.7143,7097.0
2019-12-23 13:30:00,29.04,29.06,29.04,29.05,34725.0,24.7143,24.7313,24.7143,24.7228,34725.0
2019-12-23 13:35:00,29.05,29.06,29.04,29.04,7758.0,24.7228,24.7313,24.7143,24.7143,7758.0
2019-12-23 13:40:00,29.04,29.05,29.01,29.02,17683.0,24.7143,24.7228,24.6888,24.6973,17683.0
2019-12-23 13:45:00,29.02,29.02,29.01,29.02,13642.0,24.6973,24.6973,24.6888,24.6973,13642.0
2019-12-23 13:50:00,29.02,29.03,29.01,29.03,12053.0,24.6973,24.7058,24.6888,24.7058,12053.0
2019-12-23 13:55:00,29.02,29.05,29.0,29.0,85836.0,24.6973,24.7228,24.6803,24.6803,85836.0
2019-12-23 14:00:00,29.0,29.02,29.0,29.01,16629.0,24.6803,24.6973,24.6803,24.6888,16629.0
2019-12-23 14:05:00,29.01,29.03,29.0,29.03,9624.0,24.6888,24.7058,24.6803,24.7058,9624.0
2019-12-23 14:10:00,29.03,29.03,29.01,29.02,18710.0,24.7058,24.7058,24.6888,24.6973,18710.0
2019-12-23 14:15:00,29.02,29.02,29.01,29.01,11136.0,24.6973,24.6973,24.6888,24.6888,11136.0
2019-12-23 14:20:00,29.01,29.02,29.0,29.01,13310.0,24.6888,24.6973,24.6803,24.6888,13310.0
2019-12-23 14:25:00,29.0,29.01,29.0,29.01,14597.0,24.6803,24.6888,24.6803,24.6888,14597.0
2019-12-23 14:30:00,29.0,29.03,29.0,29.01,24796.0,24.6803,24.7058,24.6803,24.6888,24796.0
2019-12-23 14:35:00,29.02,29.02,28.99,29.02,28016.0,24.6973,24.6973,24.6718,24.6973,28016.0
2019-12-23 14:40:00,29.02,29.02,29.01,29.02,14318.0,24.6973,24.6973,24.6888,24.6973,14318.0
2019-12-23 14:45:00,29.01,29.05,29.01,29.05,35048.0,24.6888,24.7228,24.6888,24.7228,35048.0
2019-12-23 14:50:00,29.05,29.06,29.04,29.05,39075.0,24.7228,24.7313,24.7143,24.7228,39075.0
2019-12-23 14:55:00,29.05,29.05,29.04,29.05,7680.0,24.7228,24.7228,24.7143,24.7228,7680.0
2019-12-23 15:00:00,29.05,29.07,29.04,29.05,27553.0,24.7228,24.7399,24.7143,24.7228,27553.0
2019-12-23 15:05:00,29.05,29.08,29.04,29.05,28192.0,24.7228,24.7484,24.7143,24.7228,28192.0
2019-12-23 15:10:00,29.06,29.08,29.05,29.08,27238.0,24.7313,24.7484,24.7228,24.7484,27238.0
2019-12-23 15:15:00,29.07,29.08,29.06,29.06,21641.0,24.7399,24.7484,24.7313,24.7313,21641.0
2019-12-23 15:20:00,29.06,29.09,29.06,29.09,54395.0,24.7313,24.7569,24.7313,24.7569,54395.0
2019-12-23 15:25:00,29.09,29.12,29.08,29.1,59872.0,24.7569,24.7824,24.7484,24.7654,59872.0
2019-12-23 15:30:00,29.1,29.11,29.09,29.11,24543.0,24.7654,24.7739,24.7569,24.7739,24543.0
2019-12-23 15:35:00,29.11,29.11,29.06,29.07,31123.0,24.7739,24.7739,24.7313,24.7399,31123.0
2019-12-23 15:40:00,29.06,29.09,29.06,29.09,31975.0,24.7313,24.7569,24.7313,24.7569,31975.0
2019-12-23 15:45:00,29.09,29.09,29.06,29.07,42634.0,24.7569,24.7569,24.7313,24.7399,42634.0
2019-12-23 15:50:00,29.07,29.12,29.07,29.11,72046.0,24.7399,24.7824,24.7399,24.7739,72046.0
2019-12-23 15:55:00,29.11,29.13,29.09,29.11,174864.0,24.7739,24.7909,24.7569,24.7739,174864.0
2019-12-24 09:30:00,29.14,29.15,29.04,29.05,46070.0,24.7994,24.8079,24.7143,24.7228,46070.0
2019-12-24 09:35:00,29.04,29.07,29.01,29.05,16235.0,24.7143,24.7399,24.6888,24.7228,16235.0
2019-12-24 09:40:00,29.05,29.06,29.01,29.03,15417.0,24.7228,24.7313,24.6888,24.7058,15417.0
2019-12-24 09:45:00,29.04,29.06,29.02,29.05,32875.0,24.7143,24.7313,24.6973,24.7228,32875.0
2019-12-24 09:50:00,29.05,29.06,28.93,28.93,78541.0,24.7228,24.7313,24.6207,24.6207,78541.0
2019-12-24 09:55:00,28.94,28.95,28.91,28.95,11861.0,24.6292,24.6377,24.6037,24.6377,11861.0
2019-12-24 10:00:00,28.95,28.96,28.92,28.94,12148.0,24.6377,24.6462,24.6122,24.6292,12148.0
2019-12-24 10:05:00,28.94,28.94,28.86,28.87,8785.0,24.6292,24.6292,24.5611,24.5696,8785.0
2019-12-24 10:10:00,28.87,28.89,28.85,28.88,17778.0,24.5696,24.5867,24.5526,24.5782,17778.0
2019-12-24 10:15:00,28.89,28.89,28.87,28.89,13304.0,24.5867,24.5867,24.5696,24.5867,13304.0
2019-12-24 10:20:00,28.88,28.9,28.85,28.86,26778.0,24.5782,24.5952,24.5526,24.5611,26778.0
2019-12-24 10:25:00,28.86,28.89,28.83,28.89,28230.0,24.5611,24.5867,24.5356,24.5867,28230.0
2019-12-24 10:30:00,28.89,28.93,28.88,28.91,23560.0,24.5867,24.6207,24.5782,24.6037,23560.0
2019-12-24 10:35:00,28.91,28.92,28.86,28.88,24914.0,24.6037,24.6122,24.5611,24.5782,24914.0
2019-12-24 10:40:00,28.88,28.89,28.84,28.85,12884.0,24.5782,24.5867,24.5441,24.5526,12884.0
2019-12-24 10:45:00,28.84,28.85,28.82,28.84,11702.0,24.5441,24.5526,24.5271,24.5441,11702.0
2019-12-24 10:50:00,28.85,28.88,28.84,28.86,30967.0,24.5526,24.5782,24.5441,24.5611,30967.0
2019-12-24 10:55:00,28.86,28.89,28.86,28.87,11725.0,24.5611,24.5867,24.5611,24.5696,11725.0
2019-12-24 11:00:00,28.88,28.88,28.86,28.87,8320.0,24.5782,24.5782,24.5611,24.5696,8320.0
2019-12-24 11:05:00,28.86,28.87,28.83,28.83,18795.0,24.5611,24.5696,24.5356,24.5356,18795.0
2019-12-24 11:10:00,28.84,28.85,28.82,28.83,12041.0,24.5441,24.5526,24.5271,24.5356,12041.0
2019-12-24 11:15:00,28.84,28.9,28.83,28.9,44755.0,24.5441,24.5952,24.5356,24.5952,44755.0
2019-12-24 11:20:00,28.9,28.92,28.9,28.92,21195.0,24.5952,24.6122,24.5952,24.6122,21195.0
2019-12-24 11:25:00,28.92,28.92,28.9,28.91,10297.0,24.6122,24.6122,24.5952,24.6037,10297.0
2019-12-24 11:30:00,28.91,28.94,28.9,28.92,22155.0,24.6037,24.6292,24.5952,24.6122,22155.0
2019-12-24 11:35:00,28.93,28.95,28.93,28.95,18374.0,24.6207,24.6377,24.6207,24.6377,18374.0
2019-12-24 11:40:00,28.95,28.95,28.93,28.94,9714.0,24.6377,24.6377,24.6207,24.6292,9714.0
2019-12-24 11:45:00,28.94,28.95,28.94,28.95,12620.0,24.6292,24.6377,24.6292,24.6377,12620.0
2019-12-24 11:50:00,28.94,28.96,28.92,28.92,24993.0,24.6292,24.6462,24.6122,24.6122,24993.0
2019-12-24 11:55:00,28.93,28.95,28.92,28.94,14048.0,24.6207,24.6377,24.6122,24.6292,14048.0
2019-12-24 12:00:00,28.95,28.98,28.94,28.96,19361.0,24.6377,24.6633,24.6292,24.6462,19361.0
2019-12-24 12:05:00,28.96,28.96,28.93,28.94,12749.0,24.6462,24.6462,24.6207,24.6292,12749.0
2019-12-24 12:10:00,28.94,28.94,28.9,28.91,16805.0,24.6292,24.6292,24.5952,24.6037,16805.0
2019-12-24 12:15:00,28.9,28.91,28.89,28.89,23427.0,24.5952,24.6037,24.5867,24.5867,23427.0
2019-12-24 12:20:00,28.89,28.9,28.88,28.88,14734.0,24.5867,24.5952,24.5782,24.5782,14734.0
2019-12-24 12:25:00,28.88,28.88,28.84,28.85,23884.0,24.5782,24.5782,24.5441,24.5526,23884.0
2019-12-24 12:30:00,28.85,28.87,28.84,28.85,37358.0,24.5526,24.5696,24.5441,24.5526,37358.0
2019-12-24 12:35:00,28.86,28.86,28.76,28.76,45645.0,24.5611,24.5611,24.476,24.476,45645.0
2019-12-24 12:40:00,28.76,28.77,28.75,28.75,35935.0,24.476,24.4845,24.4675,24.4675,35935.0
2019-12-24 12:45:00,28.76,28.76,28.7,28.73,102233.0,24.476,24.476,24.425,24.4505,102233.0
2019-12-24 12:50:00,28.72,28.77,28.72,28.77,118756.0,24.442,24.4845,24.442,24.4845,118756.0
2019-12-24 12:55:00,28.77,28.81,28.76,28.81,115057.0,24.4845,24.5186,24.476,24.5186,115057.0
2019-12-26 09:30:00,28.94,28.99,28.9,28.93,39739.0,24.6292,24.6718,24.5952,24.6207,39739.0
2019-12-26 09:35:00,28.94,28.99,28.91,28.99,24275.0,24.6292,24.6718,24.6037,24.6718,24275.0
2019-12-26 09:40:00,28.99,29.07,28.98,29.06,51122.0,24.6718,24.7399,24.6633,24.7313,51122.0
2019-12-26 09:45:00,29.06,29.09,29.03,29.07,27426.0,24.7313,24.7569,24.7058,24.7399,27426.0
2019-12-26 09:50:00,29.07,29.09,28.99,28.99,29359.0,24.7399,24.7569,24.6718,24.6718,29359.0
2019-12-26 09:55:00,29.0,29.01,28.94,28.95,9391.0,24.6803,24.6888,24.6292,24.6377,9391.0
2019-12-26 10:00:00,28.96,28.98,28.95,28.95,13139.0,24.6462,24.6633,24.6377,24.6377,13139.0
2019-12-26 10:05:00,28.96,28.98,28.94,28.98,12245.0,24.6462,24.6633,24.6292,24.6633,12245.0
2019-12-26 10:10:00,28.98,29.0,28.97,28.98,17337.0,24.6633,24.6803,24.6548,24.6633,17337.0
2019-12-26 10:15:00,28.99,29.01,28.98,28.99,14011.0,24.6718,24.6888,24.6633,24.6718,14011.0
2019-12-26 10:20:00,28.99,29.01,28.99,29.0,20571.0,24.6718,24.6888,24.6718,24.6803,20571.0
2019-12-26 10:25:00,29.0,29.0,28.96,28.98,23586.0,24.6803,24.6803,24.6462,24.6633,23586.0
2019-12-26 10:30:00,28.98,29.0,28.96,29.0,16838.0,24.6633,24.6803,24.6462,24.6803,16838.0
2019-12-26 10:35:00,29.0,29.01,28.98,28.99,12825.0,24.6803,24.6888,24.6633,24.6718,12825.0
2019-12-26 10:40:00,28.98,29.0,28.96,28.96,11076.0,24.6633,24.6803,24.6462,24.6462,11076.0
2019-12-26 10:45:00,28.96,28.99,28.96,28.96,17596.0,24.6462,24.6718,24.6462,24.6462,17596.0
2019-12-26 10:50:00,28.96,28.98,28.95,28.98,10252.0,24.6462,24.6633,24.6377,24.6633,10252.0
2019-12-26 10:55:00,28.97,28.99,28.96,28.96,10463.0,24.6548,24.6718,24.6462,24.6462,10463.0
2019-12-26 11:00:00,28.97,29.0,28.96,28.99,20456.0,24.6548,24.6803,24.6462,24.6718,20456.0
2019-12-26 11:05:00,28.99,28.99,28.98,28.99,13478.0,24.6718,24.6718,24.6633,24.6718,13478.0
2019-12-26 11:10:00,28.99,28.99,28.96,28.96,9569.0,24.6718,24.6718,24.6462,24.6462,9569.0
2019-12-26 11:15:00,28.96,28.98,28.96,28.98,9674.0,24.6462,24.6633,24.6462,24.6633,9674.0
2019-12-26 11:20:00,28.98,28.99,28.97,28.99,19462.0,24.6633,24.6718,24.6548,24.6718,19462.0
2019-12-26 11:25:00,28.99,29.0,28.95,28.96,26925.0,24.6718,24.6803,24.6377,24.6462,26925.0
2019-12-26 11:30:00,28.96,28.98,28.95,28.98,13333.0,24.6462,24.6633,24.6377,24.6633,13333.0
2019-12-26 11:35:00,28.97,29.06,28.96,29.06,60474.0,24.6548,24.7313,24.6462,24.7313,60474.0
2019-12-26 11:40:00,29.05,29.1,29.05,29.09,19129.0,24.7228,24.7654,24.7228,24.7569,19129.0
2019-12-26 11:45:00,29.09,29.09,29.05,29.07,18538.0,24.7569,24.7569,24.7228,24.7399,18538.0
2019-12-26 11:50:00,29.07,29.07,29.04,29.04,10660.0,24.7399,24.7399,24.7143,24.7143,10660.0
2019-12-26 11:55:00,29.05,29.05,29.03,29.04,6075.0,24.7228,24.7228,24.7058,24.7143,6075.0
2019-12-26 12:00:00,29.04,29.04,29.02,29.02,7562.0,24.7143,24.7143,24.6973,24.6973,7562.0
2019-12-26 12:05:00,29.02,29.03,29.02,29.03,10030.0,24.6973,24.7058,24.6973,24.7058,10030.0
2019-12-26 12:10:00,29.03,29.03,28.98,28.99,15815.0,24.7058,24.7058,24.6633,24.6718,15815.0
2019-12-26 12:15:00,28.99,29.0,28.97,28.99,7102.0,24.6718,24.6803,24.6548,24.6718,7102.0
2019-12-26 12:20:00,28.99,29.0,28.98,28.99,9320.0,24.6718,24.6803,24.6633,24.6718,9320.0
2019-12-26 12:25:00,28.99,29.0,28.99,28.99,3183.0,24.6718,24.6803,24.6718,24.6718,3183.0
2019-12-26 12:30:00,29.0,29.01,28.99,29.01,11844.0,24.6803,24.6888,24.6718,24.6888,11844.0
2019-12-26 12:35:00,29.01,29.01,29.0,29.01,1140.0,24.6888,24.6888,24.6803,24.6888,1140.0
2019-12-26 12:40:00,29.01,29.01,28.99,29.0,6340.0,24.6888,24.6888,24.6718,24.6803,6340.0
2019-12-26 12:45:00,29.0,29.01,28.99,29.0,8373.0,24.6803,24.6888,24.6718,24.6803,8373.0
2019-12-26 12:50:00,29.0,29.01,29.0,29.0,8978.0,24.6803,24.6888,24.6803,24.6803,8978.0
2019-12-26 12:55:00,29.01,29.03,28.98,29.0,48225.0,24.6888,24.7058,24.6633,24.6803,48225.0
2019-12-26 13:00:00,28.99,29.0,28.98,28.98,36292.0,24.6718,24.6803,24.6633,24.6633,36292.0
2019-12-26 13:05:00,28.98,29.0,28.97,28.99,20177.0,24.6633,24.6803,24.6548,24.6718,20177.0
2019-12-26 13:10:00,28.99,29.0,28.99,29.0,7674.0,24.6718,24.6803,24.6718,24.6803,7674.0
2019-12-26 13:15:00,29.0,29.02,29.0,29.02,11105.0,24.6803,24.6973,24.6803,24.6973,11105.0
2019-12-26 13:20:00,29.01,29.02,28.98,28.99,8525.0,24.6888,24.6973,24.6633,24.6718,8525.0
2019-12-26 13:25:00,28.99,29.0,28.97,28.99,13879.0,24.6718,24.6803,24.6548,24.6718,13879.0
2019-12-26 13:30:00,29.0,29.0,28.96,28.98,35580.0,24.6803,24.6803,24.6462,24.6633,35580.0
2019-12-26 13:35:00,28.98,28.99,28.97,28.98,12873.0,24.6633,24.6718,24.6548,24.6633,12873.0
2019-12-26 13:40:00,28.97,28.98,28.94,28.95,16022.0,24.6548,24.6633,24.6292,24.6377,16022.0
2019-12-26 13:45:00,28.95,28.95,28.9,28.92,26726.0,24.6377,24.6377,24.5952,24.6122,26726.0
2019-12-26 13:50:00,28.92,28.92,28.9,28.92,34775.0,24.6122,24.6122,24.5952,24.6122,34775.0
2019-12-26 13:55:00,28.92,28.92,28.91,28.92,8716.0,24.6122,24.6122,24.6037,24.6122,8716.0
2019-12-26 14:00:00,28.91,28.94,28.91,28.93,25982.0,24.6037,24.6292,24.6037,24.6207,25982.0
2019-12-26 14:05:00,28.93,28.93,28.9,28.91,21595.0,24.6207,24.6207,24.5952,24.6037,21595.0
2019-12-26 14:10:00,28.91,28.93,28.9,28.92,16744.0,24.6037,24.6207,24.5952,24.6122,16744.0
2019-12-26 14:15:00,28.92,28.96,28.91,28.95,9885.0,24.6122,24.6462,24.6037,24.6377,9885.0
2019-12-26 14:20:00,28.95,28.95,28.93,28.94,17479.0,24.6377,24.6377,24.6207,24.6292,17479.0
2019-12-26 14:25:00,28.94,28.95,28.93,28.95,25930.0,24.6292,24.6377,24.6207,24.6377,25930.0
2019-12-26 14:30:00,28.94,28.95,28.92,28.94,31928.0,24.6292,24.6377,24.6122,24.6292,31928.0
2019-12-26 14:35:00,28.94,28.98,28.94,28.97,18604.0,24.6292,24.6633,24.6292,24.6548,18604.0
2019-12-26 14:40:00,28.97,28.98,28.95,28.95,14137.0,24.6548,24.6633,24.6377,24.6377,14137.0
2019-12-26 14:45:00,28.96,28.97,28.94,28.95,30836.0,24.6462,24.6548,24.6292,24.6377,30836.0
2019-12-26 14:50:00,28.94,28.95,28.92,28.94,20926.0,24.6292,24.6377,24.6122,24.6292,20926.0
2019-12-26 14:55:00,28.94,28.94,28.93,28.94,5751.0,24.6292,24.6292,24.6207,24.6292,5751.0
2019-12-26 15:00:00,28.94,28.94,28.91,28.93,24749.0,24.6292,24.6292,24.6037,24.6207,24749.0
2019-12-26 15:05:00,28.92,28.94,28.92,28.94,10518.0,24.6122,24.6292,24.6122,24.6292,10518.0
2019-12-26 15:10:00,28.93,28.94,28.92,28.92,38765.0,24.6207,24.6292,24.6122,24.6122,38765.0
2019-12-26 15:15:00,28.93,28.94,28.92,28.93,13700.0,24.6207,24.6292,24.6122,24.6207,13700.0
2019-12-26 15:20:00,28.93,28.94,28.92,28.94,17157.0,24.6207,24.6292,24.6122,24.6292,17157.0
2019-12-26 15:25:00,28.94,28.96,28.93,28.95,21134.0,24.6292,24.6462,24.6207,24.6377,21134.0
2019-12-26 15:30:00,28.96,28.97,28.94,28.96,30076.0,24.6462,24.6548,24.6292,24.6462,30076.0
2019-12-26 15:35:00,28.96,28.99,28.96,28.99,33141.0,24.6462,24.6718,24.6462,24.6718,33141.0
2019-12-26 15:40:00,28.99,29.03,28.98,29.02,36425.0,24.6718,24.7058,24.6633,24.6973,36425.0
2019-12-26 15:45:00,29.02,29.03,29.0,29.02,40788.0,24.6973,24.7058,24.6803,24.6973,40788.0
2019-12-26 15:50:00,29.02,29.04,29.0,29.03,60853.0,24.6973,24.7143,24.6803,24.7058,60853.0
2019-12-26 15:55:00,29.03,29.05,29.02,29.04,167367.0,24.7058,24.7228,24.6973,24.7143,167367.0
2019-12-27 09:30:00,29.1,29.1,28.99,29.03,54548.0,24.7654,24.7654,24.6718,24.7058,54548.0
2019-12-27 09:35:00,29.04,29.09,29.02,29.06,22031.0,24.7143,24.7569,24.6973,24.7313,22031.0
2019-12-27 09:40:00,29.08,29.1,28.98,28.98,25025.0,24.7484,24.7654,24.6633,24.6633,25025.0
2019-12-27 09:45:00,28.97,29.02,28.96,29.02,28051.0,24.6548,24.6973,24.6462,24.6973,28051.0
2019-12-27 09:50:00,29.02,29.03,28.95,28.96,24395.0,24.6973,24.7058,24.6377,24.6462,24395.0
2019-12-27 09:55:00,28.96,29.01,28.95,28.96,44630.0,24.6462,24.6888,24.6377,24.6462,44630.0
2019-12-27 10:00:00,28.95,28.95,28.84,28.86,53814.0,24.6377,24.6377,24.5441,24.5611,53814.0
2019-12-27 10:05:00,28.86,28.91,28.84,28.91,16483.0,24.5611,24.6037,24.5441,24.6037,16483.0
2019-12-27 10:10:00,28.91,28.95,28.9,28.94,15196.0,24.6037,24.6377,24.5952,24.6292,15196.0
2019-12-27 10:15:00,28.94,28.94,28.88,28.93,14787.0,24.6292,24.6292,24.5782,24.6207,14787.0
2019-12-27 10:20:00,28.93,28.96,28.92,28.95,11858.0,24.6207,24.6462,24.6122,24.6377,11858.0
2019-12-27 10:25:00,28.95,28.97,28.94,28.95,4501.0,24.6377,24.6548,24.6292,24.6377,4501.0
2019-12-27 10:30:00,28.94,28.96,28.92,28.94,9685.0,24.6292,24.6462,24.6122,24.6292,9685.0
2019-12-27 10:35:00,28.94,28.96,28.94,28.96,10451.0,24.6292,24.6462,24.6292,24.6462,10451.0
2019-12-27 10:40:00,28.95,28.97,28.92,28.93,13878.0,24.6377,24.6548,24.6122,24.6207,13878.0
2019-12-27 10:45:00,28.93,28.98,28.93,28.97,22316.0,24.6207,24.6633,24.6207,24.6548,22316.0
2019-12-27 10:50:00,28.98,29.0,28.97,29.0,34104.0,24.6633,24.6803,24.6548,24.6803,34104.0
2019-12-27 10:55:00,28.99,29.01,28.99,29.01,15361.0,24.6718,24.6888,24.6718,24.6888,15361.0
2019-12-27 11:00:00,29.01,29.02,29.0,29.01,27639.0,24.6888,24.6973,24.6803,24.6888,27639.0
2019-12-27 11:05:00,29.01,29.02,29.0,29.01,26607.0,24.6888,24.6973,24.6803,24.6888,26607.0
2019-12-27 11:10:00,29.02,29.03,29.01,29.02,11812.0,24.6973,24.7058,24.6888,24.6973,11812.0
2019-12-27 11:15:00,29.02,29.07,29.01,29.07,26210.0,24.6973,24.7399,24.6888,24.7399,26210.0
2019-12-27 11:20:00,29.07,29.08,29.06,29.07,17990.0,24.7399,24.7484,24.7313,24.7399,17990.0
2019-12-27 11:25:00,29.07,29.08,29.05,29.05,11539.0,24.7399,24.7484,24.7228,24.7228,11539.0
2019-12-27 11:30:00,29.05,29.09,29.05,29.05,17836.0,24.7228,24.7569,24.7228,24.7228,17836.0
2019-12-27 11:35:00,29.05,29.08,29.03,29.03,16381.0,24.7228,24.7484,24.7058,24.7058,16381.0
2019-12-27 11:40:00,29.03,29.05,29.03,29.04,5323.0,24.7058,24.7228,24.7058,24.7143,5323.0
2019-12-27 11:45:00,29.04,29.05,29.01,29.03,18004.0,24.7143,24.7228,24.6888,24.7058,18004.0
2019-12-27 11:50:00,29.02,29.08,29.02,29.07,23995.0,24.6973,24.7484,24.6973,24.7399,23995.0
2019-12-27 11:55:00,29.07,29.09,29.02,29.02,42713.0,24.7399,24.7569,24.6973,24.6973,42713.0
2019-12-27 12:00:00,29.02,29.04,29.0,29.03,45960.0,24.6973,24.7143,24.6803,24.7058,45960.0
2019-12-27 12:05:00,29.03,29.03,29.01,29.02,20264.0,24.7058,24.7058,24.6888,24.6973,20264.0
2019-12-27 12:10:00,29.02,29.06,29.02,29.04,36952.0,24.6973,24.7313,24.6973,24.7143,36952.0
2019-12-27 12:15:00,29.04,29.08,29.0,29.02,66854.0,24.7143,24.7484,24.6803,24.6973,66854.0
2019-12-27 12:20:00,29.01,29.02,28.94,28.95,25359.0,24.6888,24.6973,24.6292,24.6377,25359.0
2019-12-27 12:25:00,28.94,28.96,28.94,28.95,12782.0,24.6292,24.6462,24.6292,24.6377,12782.0
2019-12-27 12:30:00,28.95,28.96,28.93,28.93,17616.0,24.6377,24.6462,24.6207,24.6207,17616.0
2019-12-27 12:35:00,28.94,28.96,28.93,28.96,18530.0,24.6292,24.6462,24.6207,24.6462,18530.0
2019-12-27 12:40:00,28.96,28.97,28.95,28.97,5969.0,24.6462,24.6548,24.6377,24.6548,5969.0
2019-12-27 12:45:00,28.97,28.97,28.95,28.96,9948.0,24.6548,24.6548,24.6377,24.6462,9948.0
2019-12-27 12:50:00,28.96,29.0,28.95,29.0,14401.0,24.6462,24.6803,24.6377,24.6803,14401.0
2019-12-27 12:55:00,29.0,29.0,28.98,28.99,7046.0,24.6803,24.6803,24.6633,24.6718,7046.0
2019-12-27 13:00:00,28.99,28.99,28.96,28.96,6321.0,24.6718,24.6718,24.6462,24.6462,6321.0
2019-12-27 13:05:00,28.96,28.99,28.95,28.98,7709.0,24.6462,24.6718,24.6377,24.6633,7709.0
2019-12-27 13:10:00,28.97,28.98,28.93,28.93,12054.0,24.6548,24.6633,24.6207,24.6207,12054.0
2019-12-27 13:15:00,28.93,28.94,28.92,28.93,8966.0,24.6207,24.6292,24.6122,24.6207,8966.0
2019-12-27 13:20:00,28.93,28.94,28.91,28.92,12317.0,24.6207,24.6292,24.6037,24.6122,12317.0
2019-12-27 13:25:00,28.92,28.93,28.91,28.92,9496.0,24.6122,24.6207,24.6037,24.6122,9496.0
2019-12-27 13:30:00,28.92,28.94,28.92,28.93,13919.0,24.6122,24.6292,24.6122,24.6207,13919.0
2019-12-27 13:35:00,28.93,28.94,28.91,28.92,9068.0,24.6207,24.6292,24.6037,24.6122,9068.0
2019-12-27 13:40:00,28.92,28.93,28.89,28.91,16213.0,24.6122,24.6207,24.5867,24.6037,16213.0
2019-12-27 13:45:00,28.91,28.92,28.9,28.9,10092.0,24.6037,24.6122,24.5952,24.5952,10092.0
2019-12-27 13:50:00,28.91,28.92,28.89,28.92,14529.0,24.6037,24.6122,24.5867,24.6122,14529.0
2019-12-27 13:55:00,28.92,28.92,28.9,28.91,19215.0,24.6122,24.6122,24.5952,24.6037,19215.0
2019-12-27 14:00:00,28.9,28.92,28.9,28.92,8698.0,24.5952,24.6122,24.5952,24.6122,8698.0
2019-12-27 14:05:00,28.92,28.92,28.9,28.9,6828.0,24.6122,24.6122,24.5952,24.5952,6828.0
2019-12-27 14:10:00,28.91,28.91,28.89,28.9,20778.0,24.6037,24.6037,24.5867,24.5952,20778.0
2019-12-27 14:15:00,28.91,28.91,28.89,28.9,4447.0,24.6037,24.6037,24.5867,24.5952,4447.0
2019-12-27 14:20:00,28.9,28.92,28.9,28.91,5785.0,24.5952,24.6122,24.5952,24.6037,5785.0
2019-12-27 14:25:00,28.91,28.92,28.9,28.91,7044.0,24.6037,24.6122,24.5952,24.6037,7044.0
2019-12-27 14:30:00,28.91,28.91,28.88,28.89,24645.0,24.6037,24.6037,24.5782,24.5867,24645.0
2019-12-27 14:35:00,28.9,28.92,28.89,28.92,14559.0,24.5952,24.6122,24.5867,24.6122,14559.0
2019-12-27 14:40:00,28.91,28.92,28.91,28.92,8000.0,24.6037,24.6122,24.6037,24.6122,8000.0
2019-12-27 14:45:00,28.91,28.92,28.9,28.91,15298.0,24.6037,24.6122,24.5952,24.6037,15298.0
2019-12-27 14:50:00,28.92,28.93,28.9,28.92,19474.0,24.6122,24.6207,24.5952,24.6122,19474.0
2019-12-27 14:55:00,28.91,28.93,28.9,28.93,17044.0,24.6037,24.6207,24.5952,24.6207,17044.0
2019-12-27 15:00:00,28.93,28.94,28.89,28.89,16208.0,24.6207,24.6292,24.5867,24.5867,16208.0
2019-12-27 15:05:00,28.9,28.91,28.87,28.89,31046.0,24.5952,24.6037,24.5696,24.5867,31046.0
2019-12-27 15:10:00,28.88,28.89,28.86,28.86,15491.0,24.5782,24.5867,24.5611,24.5611,15491.0
2019-12-27 15:15:00,28.86,28.88,28.84,28.85,32082.0,24.5611,24.5782,24.5441,24.5526,32082.0
2019-12-27 15:20:00,28.86,28.87,28.85,28.86,12765.0,24.5611,24.5696,24.5526,24.5611,12765.0
2019-12-27 15:25:00,28.87,28.87,28.85,28.85,30900.0,24.5696,24.5696,24.5526,24.5526,30900.0
2019-12-27 15:30:00,28.86,28.86,28.84,28.85,28245.0,24.5611,24.5611,24.5441,24.5526,28245.0
2019-12-27 15:35:00,28.85,28.86,28.83,28.86,23185.0,24.5526,24.5611,24.5356,24.5611,23185.0
2019-12-27 15:40:00,28.86,28.86,28.79,28.8,37809.0,24.5611,24.5611,24.5016,24.5101,37809.0
2019-12-27 15:45:00,28.8,28.82,28.77,28.78,47925.0,24.5101,24.5271,24.4845,24.4931,47925.0
2019-12-27 15:50:00,28.78,28.79,28.73,28.78,141226.0,24.4931,24.5016,24.4505,24.4931,141226.0
2019-12-27 15:55:00,28.78,28.8,28.77,28.79,132016.0,24.4931,24.5101,24.4845,24.5016,132016.0
2019-12-30 09:30:00,28.75,28.9,28.71,28.85,97931.0,24.4675,24.5952,24.4335,24.5526,97931.0
2019-12-30 09:35:00,28.84,28.88,28.81,28.83,20671.0,24.5441,24.5782,24.5186,24.5356,20671.0
2019-12-30 09:40:00,28.83,28.83,28.74,28.75,28082.0,24.5356,24.5356,24.459,24.4675,28082.0
2019-12-30 09:45:00,28.74,28.82,28.73,28.77,51961.0,24.459,24.5271,24.4505,24.4845,51961.0
2019-12-30 09:50:00,28.76,28.8,28.75,28.8,26923.0,24.476,24.5101,24.4675,24.5101,26923.0
2019-12-30 09:55:00,28.81,28.85,28.8,28.84,29246.0,24.5186,24.5526,24.5101,24.5441,29246.0
2019-12-30 10:00:00,28.85,28.9,28.84,28.88,137931.0,24.5526,24.5952,24.5441,24.5782,137931.0
2019-12-30 10:05:00,28.88,28.92,28.87,28.89,75721.0,24.5782,24.6122,24.5696,24.5867,75721.0
2019-12-30 10:10:00,28.88,28.91,28.84,28.89,88868.0,24.5782,24.6037,24.5441,24.5867,88868.0
2019-12-30 10:15:00,28.88,28.92,28.87,28.9,132103.0,24.5782,24.6122,24.5696,24.5952,132103.0
2019-12-30 10:20:00,28.89,28.94,28.85,28.88,132815.0,24.5867,24.6292,24.5526,24.5782,132815.0
2019-12-30 10:25:00,28.88,28.88,28.76,28.8,107708.0,24.5782,24.5782,24.476,24.5101,107708.0
2019-12-30 10:30:00,28.8,28.83,28.79,28.8,25717.0,24.5101,24.5356,24.5016,24.5101,25717.0
2019-12-30 10:35:00,28.8,28.82,28.79,28.81,23204.0,24.5101,24.5271,24.5016,24.5186,23204.0
2019-12-30 10:40:00,28.82,28.88,28.81,28.84,33489.0,24.5271,24.5782,24.5186,24.5441,33489.0
2019-12-30 10:45:00,28.84,28.87,28.83,28.87,19226.0,24.5441,24.5696,24.5356,24.5696,19226.0
2019-12-30 10:50:00,28.87,28.89,28.85,28.89,22086.0,24.5696,24.5867,24.5526,24.5867,22086.0
2019-12-30 10:55:00,28.89,28.91,28.87,28.91,19125.0,24.5867,24.6037,24.5696,24.6037,19125.0
2019-12-30 11:00:00,28.91,28.94,28.89,28.91,43073.0,24.6037,24.6292,24.5867,24.6037,43073.0
2019-12-30 11:05:00,28.91,28.93,28.88,28.91,21480.0,24.6037,24.6207,24.5782,24.6037,21480.0
2019-12-30 11:10:00,28.9,28.93,28.89,28.92,30460.0,24.5952,24.6207,24.5867,24.6122,30460.0
2019-12-30 11:15:00,28.92,28.92,28.9,28.92,21194.0,24.6122,24.6122,24.5952,24.6122,21194.0
2019-12-30 11:20:00,28.92,28.93,28.9,28.92,22339.0,24.6122,24.6207,24.5952,24.6122,22339.0
2019-12-30 11:25:00,28.93,28.93,28.9,28.9,32444.0,24.6207,24.6207,24.5952,24.5952,32444.0
2019-12-30 11:30:00,28.9,28.91,28.89,28.9,17852.0,24.5952,24.6037,24.5867,24.5952,17852.0
2019-12-30 11:35:00,28.91,28.93,28.91,28.92,23314.0,24.6037,24.6207,24.6037,24.6122,23314.0
2019-12-30 11:40:00,28.91,28.98,28.9,28.97,30701.0,24.6037,24.6633,24.5952,24.6548,30701.0
2019-12-30 11:45:00,28.97,29.05,28.96,29.03,89117.0,24.6548,24.7228,24.6462,24.7058,89117.0
2019-12-30 11:50:00,29.03,29.04,29.0,29.02,33829.0,24.7058,24.7143,24.6803,24.6973,33829.0
2019-12-30 11:55:00,29.02,29.03,29.0,29.03,40115.0,24.6973,24.7058,24.6803,24.7058,40115.0
2019-12-30 12:00:00,29.03,29.04,29.01,29.04,16437.0,24.7058,24.7143,24.6888,24.7143,16437.0
2019-12-30 12:05:00,29.04,29.06,29.03,29.05,21415.0,24.7143,24.7313,24.7058,24.7228,21415.0
2019-12-30 12:10:00,29.05,29.09,29.05,29.08,22381.0,24.7228,24.7569,24.7228,24.7484,22381.0
2019-12-30 12:15:00,29.08,29.11,29.07,29.11,118953.0,24.7484,24.7739,24.7399,24.7739,118953.0
2019-12-30 12:20:00,29.11,29.12,29.07,29.08,55642.0,24.7739,24.7824,24.7399,24.7484,55642.0
2019-12-30 12:25:00,29.09,29.1,29.08,29.08,36987.0,24.7569,24.7654,24.7484,24.7484,36987.0
2019-12-30 12:30:00,29.08,29.12,29.08,29.11,25444.0,24.7484,24.7824,24.7484,24.7739,25444.0
2019-12-30 12:35:00,29.12,29.12,29.1,29.1,7096.0,24.7824,24.7824,24.7654,24.7654,7096.0
2019-12-30 12:40:00,29.11,29.13,29.09,29.1,40907.0,24.7739,24.7909,24.7569,24.7654,40907.0
2019-12-30 12:45:00,29.1,29.13,29.09,29.11,32342.0,24.7654,24.7909,24.7569,24.7739,32342.0
2019-12-30 12:50:00,29.12,29.13,29.11,29.12,18828.0,24.7824,24.7909,24.7739,24.7824,18828.0
2019-12-30 12:55:00,29.13,29.13,29.06,29.06,40697.0,24.7909,24.7909,24.7313,24.7313,40697.0
2019-12-30 13:00:00,29.06,29.07,29.05,29.05,14434.0,24.7313,24.7399,24.7228,24.7228,14434.0
2019-12-30 13:05:00,29.06,29.07,29.05,29.05,21973.0,24.7313,24.7399,24.7228,24.7228,21973.0
2019-12-30 13:10:00,29.05,29.07,29.04,29.04,40220.0,24.7228,24.7399,24.7143,24.7143,40220.0
2019-12-30 13:15:00,29.04,29.05,29.02,29.03,16184.0,24.7143,24.7228,24.6973,24.7058,16184.0
2019-12-30 13:20:00,29.03,29.05,29.02,29.04,17597.0,24.7058,24.7228,24.6973,24.7143,17597.0
2019-12-30 13:25:00,29.05,29.07,29.04,29.05,32776.0,24.7228,24.7399,24.7143,24.7228,32776.0
2019-12-30 13:30:00,29.06,29.07,29.05,29.05,10940.0,24.7313,24.7399,24.7228,24.7228,10940.0
2019-12-30 13:35:00,29.05,29.09,29.05,29.09,30918.0,24.7228,24.7569,24.7228,24.7569,30918.0
2019-12-30 13:40:00,29.09,29.09,29.05,29.06,35322.0,24.7569,24.7569,24.7228,24.7313,35322.0
2019-12-30 13:45:00,29.06,29.07,29.05,29.06,24575.0,24.7313,24.7399,24.7228,24.7313,24575.0
2019-12-30 13:50:00,29.07,29.09,29.06,29.09,28294.0,24.7399,24.7569,24.7313,24.7569,28294.0
2019-12-30 13:55:00,29.09,29.12,29.08,29.11,49696.0,24.7569,24.7824,24.7484,24.7739,49696.0
2019-12-30 14:00:00,29.12,29.12,29.02,29.02,42826.0,24.7824,24.7824,24.6973,24.6973,42826.0
2019-12-30 14:05:00,29.02,29.03,29.0,29.01,25130.0,24.6973,24.7058,24.6803,24.6888,25130.0
2019-12-30 14:10:00,29.0,29.01,28.99,29.0,14995.0,24.6803,24.6888,24.6718,24.6803,14995.0
2019-12-30 14:15:00,29.0,29.01,28.99,29.0,13856.0,24.6803,24.6888,24.6718,24.6803,13856.0
2019-12-30 14:20:00,29.01,29.02,29.0,29.02,30685.0,24.6888,24.6973,24.6803,24.6973,30685.0
2019-12-30 14:25:00,29.02,29.04,29.01,29.04,33056.0,24.6973,24.7143,24.6888,24.7143,33056.0
2019-12-30 14:30:00,29.04,29.04,28.99,28.99,17373.0,24.7143,24.7143,24.6718,24.6718,17373.0
2019-12-30 14:35:00,29.0,29.0,28.98,29.0,22334.0,24.6803,24.6803,24.6633,24.6803,22334.0
2019-12-30 14:40:00,29.0,29.02,28.98,28.99,19269.0,24.6803,24.6973,24.6633,24.6718,19269.0
2019-12-30 14:45:00,28.99,29.0,28.97,29.0,27698.0,24.6718,24.6803,24.6548,24.6803,27698.0
2019-12-30 14:50:00,29.0,29.01,28.99,29.01,13882.0,24.6803,24.6888,24.6718,24.6888,13882.0
2019-12-30 14:55:00,29.01,29.02,28.98,28.99,30189.0,24.6888,24.6973,24.6633,24.6718,30189.0
2019-12-30 15:00:00,29.0,29.01,28.99,29.01,17423.0,24.6803,24.6888,24.6718,24.6888,17423.0
2019-12-30 15:05:00,29.01,29.03,29.0,29.03,23110.0,24.6888,24.7058,24.6803,24.7058,23110.0
2019-12-30 15:10:00,29.03,29.03,28.99,29.02,33509.0,24.7058,24.7058,24.6718,24.6973,33509.0
2019-12-30 15:15:00,29.02,29.03,29.0,29.0,33245.0,24.6973,24.7058,24.6803,24.6803,33245.0
2019-12-30 15:20:00,29.01,29.02,29.0,29.01,21361.0,24.6888,24.6973,24.6803,24.6888,21361.0
2019-12-30 15:25:00,29.01,29.02,29.0,29.01,27609.0,24.6888,24.6973,24.6803,24.6888,27609.0
2019-12-30 15:30:00,29.01,29.02,28.99,29.01,69630.0,24.6888,24.6973,24.6718,24.6888,69630.0
2019-12-30 15:35:00,29.01,29.02,28.96,28.97,52801.0,24.6888,24.6973,24.6462,24.6548,52801.0
2019-12-30 15:40:00,28.96,28.98,28.94,28.95,50792.0,24.6462,24.6633,24.6292,24.6377,50792.0
2019-12-30 15:45:00,28.94,28.99,28.94,28.99,39007.0,24.6292,24.6718,24.6292,24.6718,39007.0
2019-12-30 15:50:00,28.98,28.99,28.94,28.97,95723.0,24.6633,24.6718,24.6292,24.6548,95723.0
2019-12-30 15:55:00,28.97,29.01,28.95,29.01,189996.0,24.6548,24.6888,24.6377,24.6888,189996.0
2019-12-31 09:30:00,28.89,28.9,28.81,28.85,102780.0,24.5867,24.5952,24.5186,24.5526,102780.0
2019-12-31 09:35:00,28.85,28.94,28.85,28.92,38570.0,24.5526,24.6292,24.5526,24.6122,38570.0
2019-12-31 09:40:00,28.91,29.0,28.89,28.99,36510.0,24.6037,24.6803,24.5867,24.6718,36510.0
2019-12-31 09:45:00,28.99,29.04,28.95,29.04,37984.0,24.6718,24.7143,24.6377,24.7143,37984.0
2019-12-31 09:50:00,29.04,29.06,29.0,29.02,44268.0,24.7143,24.7313,24.6803,24.6973,44268.0
2019-12-31 09:55:00,29.01,29.07,28.97,29.06,52945.0,24.6888,24.7399,24.6548,24.7313,52945.0
2019-12-31 10:00:00,29.05,29.06,28.96,28.98,31845.0,24.7228,24.7313,24.6462,24.6633,31845.0
2019-12-31 10:05:00,28.99,29.02,28.95,29.02,34061.0,24.6718,24.6973,24.6377,24.6973,34061.0
2019-12-31 10:10:00,29.03,29.03,28.96,28.96,25851.0,24.7058,24.7058,24.6462,24.6462,25851.0
2019-12-31 10:15:00,28.96,28.98,28.95,28.96,20355.0,24.6462,24.6633,24.6377,24.6462,20355.0
2019-12-31 10:20:00,28.96,29.0,28.95,28.96,28263.0,24.6462,24.6803,24.6377,24.6462,28263.0
2019-12-31 10:25:00,28.96,28.97,28.9,28.91,18040.0,24.6462,24.6548,24.5952,24.6037,18040.0
2019-12-31 10:30:00,28.91,28.96,28.88,28.95,30037.0,24.6037,24.6462,24.5782,24.6377,30037.0
2019-12-31 10:35:00,28.95,28.98,28.95,28.96,18684.0,24.6377,24.6633,24.6377,24.6462,18684.0
2019-12-31 10:40:00,28.96,28.97,28.95,28.96,15666.0,24.6462,24.6548,24.6377,24.6462,15666.0
2019-12-31 10:45:00,28.96,29.0,28.95,28.99,23932.0,24.6462,24.6803,24.6377,24.6718,23932.0
2019-12-31 10:50:00,28.99,28.99,28.95,28.96,25677.0,24.6718,24.6718,24.6377,24.6462,25677.0
2019-12-31 10:55:00,28.96,28.97,28.92,28.94,32615.0,24.6462,24.6548,24.6122,24.6292,32615.0
2019-12-31 11:00:00,28.93,28.96,28.93,28.96,18500.0,24.6207,24.6462,24.6207,24.6462,18500.0
2019-12-31 11:05:00,28.96,28.97,28.95,28.97,11057.0,24.6462,24.6548,24.6377,24.6548,11057.0
2019-12-31 11:10:00,28.97,28.99,28.95,28.96,22368.0,24.6548,24.6718,24.6377,24.6462,22368.0
2019-12-31 11:15:00,28.96,28.97,28.95,28.96,18234.0,24.6462,24.6548,24.6377,24.6462,18234.0
2019-12-31 11:20:00,28.96,28.98,28.96,28.98,13186.0,24.6462,24.6633,24.6462,24.6633,13186.0
2019-12-31 11:25:00,28.98,29.0,28.97,29.0,31529.0,24.6633,24.6803,24.6548,24.6803,31529.0
2019-12-31 11:30:00,29.0,29.01,28.99,29.0,24947.0,24.6803,24.6888,24.6718,24.6803,24947.0
2019-12-31 11:35:00,29.01,29.01,29.0,29.01,9834.0,24.6888,24.6888,24.6803,24.6888,9834.0
2019-12-31 11:40:00,29.01,29.03,29.0,29.03,13430.0,24.6888,24.7058,24.6803,24.7058,13430.0
2019-12-31 11:45:00,29.03,29.07,29.02,29.07,30963.0,24.7058,24.7399,24.6973,24.7399,30963.0
2019-12-31 11:50:00,29.07,29.07,29.04,29.05,10236.0,24.7399,24.7399,24.7143,24.7228,10236.0
2019-12-31 11:55:00,29.04,29.05,29.03,29.04,23515.0,24.7143,24.7228,24.7058,24.7143,23515.0
2019-12-31 12:00:00,29.04,29.04,29.01,29.03,31564.0,24.7143,24.7143,24.6888,24.7058,31564.0
2019-12-31 12:05:00,29.02,29.03,28.98,29.01,21862.0,24.6973,24.7058,24.6633,24.6888,21862.0
2019-12-31 12:10:00,29.01,29.01,28.95,28.96,35182.0,24.6888,24.6888,24.6377,24.6462,35182.0
2019-12-31 12:15:00,28.96,28.97,28.95,28.96,18341.0,24.6462,24.6548,24.6377,24.6462,18341.0
2019-12-31 12:20:00,28.96,28.97,28.93,28.95,30349.0,24.6462,24.6548,24.6207,24.6377,30349.0
2019-12-31 12:25:00,28.95,28.97,28.94,28.96,22615.0,24.6377,24.6548,24.6292,24.6462,22615.0
2019-12-31 12:30:00,28.96,28.99,28.95,28.99,16926.0,24.6462,24.6718,24.6377,24.6718,16926.0
2019-12-31 12:35:00,28.99,28.99,28.97,28.97,15376.0,24.6718,24.6718,24.6548,24.6548,15376.0
2019-12-31 12:40:00,28.98,28.99,28.97,28.98,13796.0,24.6633,24.6718,24.6548,24.6633,13796.0
2019-12-31 12:45:00,28.98,28.99,28.96,28.98,14277.0,24.6633,24.6718,24.6462,24.6633,14277.0
2019-12-31 12:50:00,28.98,28.98,28.96,28.97,9775.0,24.6633,24.6633,24.6462,24.6548,9775.0
2019-12-31 12:55:00,28.96,28.97,28.95,28.96,15544.0,24.6462,24.6548,24.6377,24.6462,15544.0
2019-12-31 13:00:00,28.96,28.97,28.93,28.94,19625.0,24.6462,24.6548,24.6207,24.6292,19625.0
2019-12-31 13:05:00,28.94,28.95,28.93,28.94,8398.0,24.6292,24.6377,24.6207,24.6292,8398.0
2019-12-31 13:10:00,28.95,28.98,28.94,28.97,16303.0,24.6377,24.6633,24.6292,24.6548,16303.0
2019-12-31 13:15:00,28.98,28.99,28.96,28.98,16614.0,24.6633,24.6718,24.6462,24.6633,16614.0
2019-12-31 13:20:00,28.98,28.99,28.97,28.98,17378.0,24.6633,24.6718,24.6548,24.6633,17378.0
2019-12-31 13:25:00,28.97,28.99,28.97,28.99,20943.0,24.6548,24.6718,24.6548,24.6718,20943.0
2019-12-31 13:30:00,28.99,29.0,28.97,28.99,14557.0,24.6718,24.6803,24.6548,24.6718,14557.0
2019-12-31 13:35:00,28.99,29.0,28.99,29.0,12032.0,24.6718,24.6803,24.6718,24.6803,12032.0
2019-12-31 13:40:00,29.0,29.0,28.99,29.0,13245.0,24.6803,24.6803,24.6718,24.6803,13245.0
2019-12-31 13:45:00,28.99,29.0,28.99,29.0,11108.0,24.6718,24.6803,24.6718,24.6803,11108.0
2019-12-31 13:50:00,29.0,29.0,28.99,28.99,8624.0,24.6803,24.6803,24.6718,24.6718,8624.0
2019-12-31 13:55:00,29.0,29.02,28.99,29.02,25950.0,24.6803,24.6973,24.6718,24.6973,25950.0
2019-12-31 14:00:00,29.02,29.02,28.99,28.99,16932.0,24.6973,24.6973,24.6718,24.6718,16932.0
2019-12-31 14:05:00,29.0,29.02,28.98,29.0,17577.0,24.6803,24.6973,24.6633,24.6803,17577.0
2019-12-31 14:10:00,29.01,29.01,28.99,29.0,17935.0,24.6888,24.6888,24.6718,24.6803,17935.0
2019-12-31 14:15:00,29.0,29.01,28.99,29.01,28904.0,24.6803,24.6888,24.6718,24.6888,28904.0
2019-12-31 14:20:00,29.0,29.03,29.0,29.03,15242.0,24.6803,24.7058,24.6803,24.7058,15242.0
2019-12-31 14:25:00,29.02,29.03,29.01,29.01,16610.0,24.6973,24.7058,24.6888,24.6888,16610.0
2019-12-31 14:30:00,29.02,29.02,29.01,29.02,20575.0,24.6973,24.6973,24.6888,24.6973,20575.0
2019-12-31 14:35:00,29.02,29.02,29.01,29.01,8873.0,24.6973,24.6973,24.6888,24.6888,8873.0
2019-12-31 14:40:00,29.02,29.03,29.01,29.02,20354.0,24.6973,24.7058,24.6888,24.6973,20354.0
2019-12-31 14:45:00,29.02,29.02,29.0,29.0,30420.0,24.6973,24.6973,24.6803,24.6803,30420.0
2019-12-31 14:50:00,29.0,29.03,29.0,29.01,31724.0,24.6803,24.7058,24.6803,24.6888,31724.0
2019-12-31 14:55:00,29.01,29.03,29.0,29.02,20211.0,24.6888,24.7058,24.6803,24.6973,20211.0
2019-12-31 15:00:00,29.03,29.05,29.02,29.04,19051.0,24.7058,24.7228,24.6973,24.7143,19051.0
2019-12-31 15:05:00,29.05,29.06,29.04,29.05,28071.0,24.7228,24.7313,24.7143,24.7228,28071.0
2019-12-31 15:10:00,29.05,29.09,29.05,29.07,28583.0,24.7228,24.7569,24.7228,24.7399,28583.0
2019-12-31 15:15:00,29.07,29.09,29.05,29.09,26245.0,24.7399,24.7569,24.7228,24.7569,26245.0
2019-12-31 15:20:00,29.09,29.1,29.08,29.09,28721.0,24.7569,24.7654,24.7484,24.7569,28721.0
2019-12-31 15:25:00,29.1,29.1,29.07,29.07,72056.0,24.7654,24.7654,24.7399,24.7399,72056.0
2019-12-31 15:30:00,29.07,29.1,29.06,29.09,106059.0,24.7399,24.7654,24.7313,24.7569,106059.0
2019-12-31 15:35:00,29.08,29.09,29.06,29.09,68224.0,24.7484,24.7569,24.7313,24.7569,68224.0
2019-12-31 15:40:00,29.09,29.1,29.07,29.09,84998.0,24.7569,24.7654,24.7399,24.7569,84998.0
2019-12-31 15:45:00,29.09,29.1,29.07,29.08,167909.0,24.7569,24.7654,24.7399,24.7484,167909.0
2019-12-31 15:50:00,29.08,29.09,29.05,29.09,140589.0,24.7484,24.7569,24.7228,24.7569,140589.0
2019-12-31 15:55:00,29.09,29.12,29.06,29.1,344871.0,24.7569,24.7824,24.7313,24.7654,344871.0
2020-01-02 09:30:00,29.32,29.55,29.3,29.52,151481.0,24.9526,25.1484,24.9356,25.1228,151481.0
2020-01-02 09:35:00,29.52,29.62,29.51,29.59,92014.0,25.1228,25.2079,25.1143,25.1824,92014.0
2020-01-02 09:40:00,29.6,29.67,29.55,29.65,90860.0,25.1909,25.2505,25.1484,25.2335,90860.0
2020-01-02 09:45:00,29.64,29.67,29.62,29.63,71493.0,25.225,25.2505,25.2079,25.2164,71493.0
2020-01-02 09:50:00,29.62,29.62,29.51,29.58,71252.0,25.2079,25.2079,25.1143,25.1739,71252.0
2020-01-02 09:55:00,29.58,29.61,29.56,29.61,40979.0,25.1739,25.1994,25.1569,25.1994,40979.0
2020-01-02 10:00:00,29.61,29.62,29.57,29.61,48979.0,25.1994,25.2079,25.1654,25.1994,48979.0
2020-01-02 10:05:00,29.62,29.64,29.61,29.62,38179.0,25.2079,25.225,25.1994,25.2079,38179.0
2020-01-02 10:10:00,29.63,29.63,29.55,29.55,63145.0,25.2164,25.2164,25.1484,25.1484,63145.0
2020-01-02 10:15:00,29.55,29.59,29.53,29.59,45533.0,25.1484,25.1824,25.1313,25.1824,45533.0
2020-01-02 10:20:00,29.59,29.6,29.54,29.57,45384.0,25.1824,25.1909,25.1398,25.1654,45384.0
2020-01-02 10:25:00,29.57,29.57,29.49,29.52,48554.0,25.1654,25.1654,25.0973,25.1228,48554.0
2020-01-02 10:30:00,29.52,29.54,29.44,29.47,26755.0,25.1228,25.1398,25.0547,25.0803,26755.0
2020-01-02 10:35:00,29.46,29.51,29.46,29.51,50188.0,25.0718,25.1143,25.0718,25.1143,50188.0
2020-01-02 10:40:00,29.5,29.53,29.49,29.53,24373.0,25.1058,25.1313,25.0973,25.1313,24373.0
2020-01-02 10:45:00,29.53,29.56,29.51,29.54,34429.0,25.1313,25.1569,25.1143,25.1398,34429.0
2020-01-02 10:50:00,29.54,29.6,29.53,29.59,34712.0,25.1398,25.1909,25.1313,25.1824,34712.0
2020-01-02 10:55:00,29.6,29.64,29.59,29.63,33733.0,25.1909,25.225,25.1824,25.2164,33733.0
2020-01-02 11:00:00,29.63,29.65,29.55,29.61,146545.0,25.2164,25.2335,25.1484,25.1994,146545.0
2020-01-02 11:05:00,29.61,29.61,29.54,29.54,45031.0,25.1994,25.1994,25.1398,25.1398,45031.0
2020-01-02 11:10:00,29.55,29.56,29.53,29.55,25497.0,25.1484,25.1569,25.1313,25.1484,25497.0
2020-01-02 11:15:00,29.55,29.55,29.52,29.55,70524.0,25.1484,25.1484,25.1228,25.1484,70524.0
2020-01-02 11:20:00,29.55,29.61,29.54,29.6,49188.0,25.1484,25.1994,25.1398,25.1909,49188.0
2020-01-02 11:25:00,29.6,29.61,29.59,29.61,36150.0,25.1909,25.1994,25.1824,25.1994,36150.0
2020-01-02 11:30:00,29.61,29.62,29.6,29.6,47919.0,25.1994,25.2079,25.1909,25.1909,47919.0
2020-01-02 11:35:00,29.61,29.61,29.57,29.6,44820.0,25.1994,25.1994,25.1654,25.1909,44820.0
2020-01-02 11:40:00,29.6,29.62,29.59,29.62,15986.0,25.1909,25.2079,25.1824,25.2079,15986.0
2020-01-02 11:45:00,29.62,29.62,29.61,29.62,15420.0,25.2079,25.2079,25.1994,25.2079,15420.0
2020-01-02 11:50:00,29.62,29.67,29.61,29.67,142934.0,25.2079,25.2505,25.1994,25.2505,142934.0
2020-01-02 11:55:00,29.67,29.72,29.66,29.7,70958.0,25.2505,25.293,25.242,25.276,70958.0
2020-01-02 12:00:00,29.69,29.71,29.68,29.71,31297.0,25.2675,25.2845,25.259,25.2845,31297.0
2020-01-02 12:05:00,29.71,29.74,29.7,29.73,27985.0,25.2845,25.3101,25.276,25.3015,27985.0
2020-01-02 12:10:00,29.74,29.74,29.72,29.74,52204.0,25.3101,25.3101,25.293,25.3101,52204.0
2020-01-02 12:15:00,29.74,29.78,29.73,29.78,43736.0,25.3101,25.3441,25.3015,25.3441,43736.0
2020-01-02 12:20:00,29.78,29.81,29.78,29.78,40576.0,25.3441,25.3696,25.3441,25.3441,40576.0
2020-01-02 12:25:00,29.79,29.82,29.78,29.81,28198.0,25.3526,25.3781,25.3441,25.3696,28198.0
2020-01-02 12:30:00,29.8,29.82,29.8,29.82,53871.0,25.3611,25.3781,25.3611,25.3781,53871.0
2020-01-02 12:35:00,29.82,29.84,29.8,29.83,34139.0,25.3781,25.3952,25.3611,25.3867,34139.0
2020-01-02 12:40:00,29.84,29.86,29.83,29.86,37984.0,25.3952,25.4122,25.3867,25.4122,37984.0
2020-01-02 12:45:00,29.86,29.87,29.82,29.86,47247.0,25.4122,25.4207,25.3781,25.4122,47247.0
2020-01-02 12:50:00,29.86,29.88,29.84,29.84,43075.0,25.4122,25.4292,25.3952,25.3952,43075.0
2020-01-02 12:55:00,29.85,29.85,29.82,29.83,40705.0,25.4037,25.4037,25.3781,25.3867,40705.0
2020-01-02 13:00:00,29.83,29.84,29.8,29.82,36484.0,25.3867,25.3952,25.3611,25.3781,36484.0
2020-01-02 13:05:00,29.82,29.83,29.8,29.81,36453.0,25.3781,25.3867,25.3611,25.3696,36453.0
2020-01-02 13:10:00,29.81,29.82,29.79,29.8,37368.0,25.3696,25.3781,25.3526,25.3611,37368.0
2020-01-02 13:15:00,29.81,29.82,29.79,29.8,28147.0,25.3696,25.3781,25.3526,25.3611,28147.0
2020-01-02 13:20:00,29.8,29.82,29.8,29.8,16611.0,25.3611,25.3781,25.3611,25.3611,16611.0
2020-01-02 13:25:00,29.8,29.82,29.8,29.82,21564.0,25.3611,25.3781,25.3611,25.3781,21564.0
2020-01-02 13:30:00,29.82,29.82,29.7,29.71,48371.0,25.3781,25.3781,25.276,25.2845,48371.0
2020-01-02 13:35:00,29.71,29.74,29.7,29.74,30972.0,25.2845,25.3101,25.276,25.3101,30972.0
2020-01-02 13:40:00,29.74,29.74,29.71,29.72,18378.0,25.3101,25.3101,25.2845,25.293,18378.0
2020-01-02 13:45:00,29.72,29.75,29.72,29.73,25521.0,25.293,25.3186,25.293,25.3015,25521.0
2020-01-02 13:50:00,29.72,29.73,29.7,29.71,10105.0,25.293,25.3015,25.276,25.2845,10105.0
2020-01-02 13:55:00,29.71,29.74,29.7,29.74,27192.0,25.2845,25.3101,25.276,25.3101,27192.0
2020-01-02 14:00:00,29.74,29.75,29.72,29.74,58419.0,25.3101,25.3186,25.293,25.3101,58419.0
2020-01-02 14:05:00,29.74,29.74,29.71,29.74,29869.0,25.3101,25.3101,25.2845,25.3101,29869.0
2020-01-02 14:10:00,29.73,29.75,29.73,29.74,18501.0,25.3015,25.3186,25.3015,25.3101,18501.0
2020-01-02 14:15:00,29.74,29.77,29.73,29.77,19710.0,25.3101,25.3356,25.3015,25.3356,19710.0
2020-01-02 14:20:00,29.77,29.8,29.76,29.78,28057.0,25.3356,25.3611,25.3271,25.3441,28057.0
2020-01-02 14:25:00,29.78,29.8,29.77,29.78,32506.0,25.3441,25.3611,25.3356,25.3441,32506.0
2020-01-02 14:30:00,29.77,29.78,29.75,29.77,33303.0,25.3356,25.3441,25.3186,25.3356,33303.0
2020-01-02 14:35:00,29.77,29.78,29.75,29.77,27053.0,25.3356,25.3441,25.3186,25.3356,27053.0
2020-01-02 14:40:00,29.77,29.82,29.76,29.8,30128.0,25.3356,25.3781,25.3271,25.3611,30128.0
2020-01-02 14:45:00,29.8,29.81,29.79,29.8,21723.0,25.3611,25.3696,25.3526,25.3611,21723.0
2020-01-02 14:50:00,29.8,29.84,29.8,29.83,47818.0,25.3611,25.3952,25.3611,25.3867,47818.0
2020-01-02 14:55:00,29.83,29.84,29.82,29.84,42053.0,25.3867,25.3952,25.3781,25.3952,42053.0
2020-01-02 15:00:00,29.84,29.84,29.83,29.84,34607.0,25.3952,25.3952,25.3867,25.3952,34607.0
2020-01-02 15:05:00,29.84,29.85,29.82,29.85,124349.0,25.3952,25.4037,25.3781,25.4037,124349.0
2020-01-02 15:10:00,29.85,29.87,29.83,29.83,79456.0,25.4037,25.4207,25.3867,25.3867,79456.0
2020-01-02 15:15:00,29.84,29.86,29.83,29.86,69599.0,25.3952,25.4122,25.3867,25.4122,69599.0
2020-01-02 15:20:00,29.86,29.88,29.85,29.88,48895.0,25.4122,25.4292,25.4037,25.4292,48895.0
2020-01-02 15:25:00,29.88,29.89,29.87,29.88,41909.0,25.4292,25.4377,25.4207,25.4292,41909.0
2020-01-02 15:30:00,29.88,29.91,29.86,29.91,95916.0,25.4292,25.4547,25.4122,25.4547,95916.0
2020-01-02 15:35:00,29.91,29.92,29.89,29.89,79385.0,25.4547,25.4632,25.4377,25.4377,79385.0
2020-01-02 15:40:00,29.9,29.93,29.89,29.92,124743.0,25.4462,25.4718,25.4377,25.4632,124743.0
2020-01-02 15:45:00,29.92,29.93,29.89,29.93,140165.0,25.4632,25.4718,25.4377,25.4718,140165.0
2020-01-02 15:50:00,29.93,29.97,29.93,29.97,192873.0,25.4718,25.5058,25.4718,25.5058,192873.0
2020-01-02 15:55:00,29.97,30.0,29.95,30.0,402591.0,25.5058,25.5313,25.4888,25.5313,402591.0
2020-01-03 09:30:00,29.54,29.73,29.5,29.71,119051.0,25.1398,25.3015,25.1058,25.2845,119051.0
2020-01-03 09:35:00,29.71,29.71,29.63,29.65,147856.0,25.2845,25.2845,25.2164,25.2335,147856.0
2020-01-03 09:40:00,29.64,29.72,29.6,29.72,43931.0,25.225,25.293,25.1909,25.293,43931.0
2020-01-03 09:45:00,29.72,29.73,29.64,29.66,56103.0,25.293,25.3015,25.225,25.242,56103.0
2020-01-03 09:50:00,29.65,29.68,29.63,29.66,98021.0,25.2335,25.259,25.2164,25.242,98021.0
2020-01-03 09:55:00,29.65,29.71,29.6,29.67,103374.0,25.2335,25.2845,25.1909,25.2505,103374.0
2020-01-03 10:00:00,29.66,29.66,29.43,29.44,229792.0,25.242,25.242,25.0462,25.0547,229792.0
2020-01-03 10:05:00,29.43,29.49,29.39,29.47,56069.0,25.0462,25.0973,25.0122,25.0803,56069.0
2020-01-03 10:10:00,29.48,29.56,29.45,29.55,108219.0,25.0888,25.1569,25.0633,25.1484,108219.0
2020-01-03 10:15:00,29.54,29.55,29.48,29.49,68866.0,25.1398,25.1484,25.0888,25.0973,68866.0
2020-01-03 10:20:00,29.48,29.48,29.38,29.43,45270.0,25.0888,25.0888,25.0037,25.0462,45270.0
2020-01-03 10:25:00,29.42,29.43,29.38,29.42,47864.0,25.0377,25.0462,25.0037,25.0377,47864.0
2020-01-03 10:30:00,29.42,29.43,29.34,29.35,146716.0,25.0377,25.0462,24.9696,24.9782,146716.0
2020-01-03 10:35:00,29.35,29.36,29.34,29.36,48263.0,24.9782,24.9867,24.9696,24.9867,48263.0
2020-01-03 10:40:00,29.36,29.37,29.34,29.35,31974.0,24.9867,24.9952,24.9696,24.9782,31974.0
2020-01-03 10:45:00,29.36,29.37,29.35,29.36,66287.0,24.9867,24.9952,24.9782,24.9867,66287.0
2020-01-03 10:50:00,29.36,29.36,29.33,29.36,81793.0,24.9867,24.9867,24.9611,24.9867,81793.0
2020-01-03 10:55:00,29.36,29.37,29.33,29.37,28435.0,24.9867,24.9952,24.9611,24.9952,28435.0
2020-01-03 11:00:00,29.36,29.37,29.33,29.34,30330.0,24.9867,24.9952,24.9611,24.9696,30330.0
2020-01-03 11:05:00,29.34,29.35,29.31,29.34,55536.0,24.9696,24.9782,24.9441,24.9696,55536.0
2020-01-03 11:10:00,29.34,29.39,29.33,29.39,58919.0,24.9696,25.0122,24.9611,25.0122,58919.0
2020-01-03 11:15:00,29.39,29.46,29.38,29.45,106850.0,25.0122,25.0718,25.0037,25.0633,106850.0
2020-01-03 11:20:00,29.44,29.48,29.44,29.46,16573.0,25.0547,25.0888,25.0547,25.0718,16573.0
2020-01-03 11:25:00,29.46,29.5,29.41,29.42,73696.0,25.0718,25.1058,25.0292,25.0377,73696.0
2020-01-03 11:30:00,29.42,29.49,29.42,29.49,40635.0,25.0377,25.0973,25.0377,25.0973,40635.0
2020-01-03 11:35:00,29.48,29.49,29.48,29.49,23604.0,25.0888,25.0973,25.0888,25.0973,23604.0
2020-01-03 11:40:00,29.48,29.52,29.48,29.5,90746.0,25.0888,25.1228,25.0888,25.1058,90746.0
2020-01-03 11:45:00,29.51,29.53,29.5,29.53,35234.0,25.1143,25.1313,25.1058,25.1313,35234.0
2020-01-03 11:50:00,29.52,29.56,29.52,29.55,57335.0,25.1228,25.1569,25.1228,25.1484,57335.0
2020-01-03 11:55:00,29.55,29.57,29.53,29.56,93301.0,25.1484,25.1654,25.1313,25.1569,93301.0
2020-01-03 12:00:00,29.55,29.59,29.55,29.57,18913.0,25.1484,25.1824,25.1484,25.1654,18913.0
2020-01-03 12:05:00,29.58,29.6,29.56,29.6,41862.0,25.1739,25.1909,25.1569,25.1909,41862.0
2020-01-03 12:10:00,29.6,29.61,29.59,29.6,25906.0,25.1909,25.1994,25.1824,25.1909,25906.0
2020-01-03 12:15:00,29.6,29.62,29.57,29.59,75599.0,25.1909,25.2079,25.1654,25.1824,75599.0
2020-01-03 12:20:00,29.59,29.6,29.58,29.59,21031.0,25.1824,25.1909,25.1739,25.1824,21031.0
2020-01-03 12:25:00,29.59,29.59,29.58,29.59,23604.0,25.1824,25.1824,25.1739,25.1824,23604.0
2020-01-03 12:30:00,29.59,29.6,29.58,29.6,36520.0,25.1824,25.1909,25.1739,25.1909,36520.0
2020-01-03 12:35:00,29.6,29.62,29.6,29.62,28155.0,25.1909,25.2079,25.1909,25.2079,28155.0
2020-01-03 12:40:00,29.62,29.67,29.61,29.62,50400.0,25.2079,25.2505,25.1994,25.2079,50400.0
2020-01-03 12:45:00,29.62,29.65,29.62,29.65,32905.0,25.2079,25.2335,25.2079,25.2335,32905.0
2020-01-03 12:50:00,29.64,29.66,29.61,29.62,31264.0,25.225,25.242,25.1994,25.2079,31264.0
2020-01-03 12:55:00,29.62,29.62,29.58,29.59,34425.0,25.2079,25.2079,25.1739,25.1824,34425.0
2020-01-03 13:00:00,29.59,29.61,29.58,29.61,28943.0,25.1824,25.1994,25.1739,25.1994,28943.0
2020-01-03 13:05:00,29.61,29.64,29.6,29.62,19839.0,25.1994,25.225,25.1909,25.2079,19839.0
2020-01-03 13:10:00,29.62,29.62,29.6,29.61,28561.0,25.2079,25.2079,25.1909,25.1994,28561.0
2020-01-03 13:15:00,29.6,29.63,29.6,29.61,38412.0,25.1909,25.2164,25.1909,25.1994,38412.0
2020-01-03 13:20:00,29.61,29.62,29.6,29.62,26099.0,25.1994,25.2079,25.1909,25.2079,26099.0
2020-01-03 13:25:00,29.62,29.64,29.62,29.63,27524.0,25.2079,25.225,25.2079,25.2164,27524.0
2020-01-03 13:30:00,29.64,29.67,29.63,29.65,137882.0,25.225,25.2505,25.2164,25.2335,137882.0
2020-01-03 13:35:00,29.65,29.66,29.53,29.65,133113.0,25.2335,25.242,25.1313,25.2335,133113.0
2020-01-03 13:40:00,29.64,29.67,29.62,29.62,47167.0,25.225,25.2505,25.2079,25.2079,47167.0
2020-01-03 13:45:00,29.62,29.62,29.59,29.61,26146.0,25.2079,25.2079,25.1824,25.1994,26146.0
2020-01-03 13:50:00,29.61,29.62,29.6,29.62,31782.0,25.1994,25.2079,25.1909,25.2079,31782.0
2020-01-03 13:55:00,29.62,29.62,29.58,29.59,40353.0,25.2079,25.2079,25.1739,25.1824,40353.0
2020-01-03 14:00:00,29.59,29.62,29.59,29.6,58429.0,25.1824,25.2079,25.1824,25.1909,58429.0
2020-01-03 14:05:00,29.61,29.61,29.55,29.57,29623.0,25.1994,25.1994,25.1484,25.1654,29623.0
2020-01-03 14:10:00,29.56,29.58,29.55,29.58,21575.0,25.1569,25.1739,25.1484,25.1739,21575.0
2020-01-03 14:15:00,29.58,29.59,29.56,29.56,43572.0,25.1739,25.1824,25.1569,25.1569,43572.0
2020-01-03 14:20:00,29.56,29.58,29.54,29.54,34908.0,25.1569,25.1739,25.1398,25.1398,34908.0
2020-01-03 14:25:00,29.55,29.56,29.54,29.55,21138.0,25.1484,25.1569,25.1398,25.1484,21138.0
2020-01-03 14:30:00,29.55,29.56,29.54,29.55,31624.0,25.1484,25.1569,25.1398,25.1484,31624.0
2020-01-03 14:35:00,29.55,29.56,29.54,29.55,31375.0,25.1484,25.1569,25.1398,25.1484,31375.0
2020-01-03 14:40:00,29.54,29.58,29.54,29.58,63380.0,25.1398,25.1739,25.1398,25.1739,63380.0
2020-01-03 14:45:00,29.58,29.58,29.56,29.57,18141.0,25.1739,25.1739,25.1569,25.1654,18141.0
2020-01-03 14:50:00,29.57,29.57,29.56,29.57,21367.0,25.1654,25.1654,25.1569,25.1654,21367.0
2020-01-03 14:55:00,29.56,29.59,29.55,29.55,49200.0,25.1569,25.1824,25.1484,25.1484,49200.0
2020-01-03 15:00:00,29.55,29.65,29.55,29.65,100170.0,25.1484,25.2335,25.1484,25.2335,100170.0
2020-01-03 15:05:00,29.65,29.65,29.6,29.62,80667.0,25.2335,25.2335,25.1909,25.2079,80667.0
2020-01-03 15:10:00,29.62,29.65,29.6,29.61,56739.0,25.2079,25.2335,25.1909,25.1994,56739.0
2020-01-03 15:15:00,29.61,29.61,29.58,29.59,45725.0,25.1994,25.1994,25.1739,25.1824,45725.0
2020-01-03 15:20:00,29.59,29.64,29.58,29.6,105768.0,25.1824,25.225,25.1739,25.1909,105768.0
2020-01-03 15:25:00,29.6,29.6,29.58,29.6,40557.0,25.1909,25.1909,25.1739,25.1909,40557.0
2020-01-03 15:30:00,29.59,29.6,29.56,29.6,119467.0,25.1824,25.1909,25.1569,25.1909,119467.0
2020-01-03 15:35:00,29.59,29.62,29.57,29.59,98740.0,25.1824,25.2079,25.1654,25.1824,98740.0
2020-01-03 15:40:00,29.58,29.6,29.57,29.6,69908.0,25.1739,25.1909,25.1654,25.1909,69908.0
2020-01-03 15:45:00,29.6,29.6,29.57,29.59,151198.0,25.1909,25.1909,25.1654,25.1824,151198.0
2020-01-03 15:50:00,29.58,29.62,29.56,29.61,182394.0,25.1739,25.2079,25.1569,25.1994,182394.0
2020-01-03 15:55:00,29.61,29.63,29.58,29.61,396279.0,25.1994,25.2164,25.1739,25.1994,396279.0
2020-01-06 09:30:00,29.37,29.43,29.25,29.25,197578.0,24.9952,25.0462,24.893,24.893,197578.0
2020-01-06 09:35:00,29.26,29.35,29.25,29.34,88776.0,24.9016,24.9782,24.893,24.9696,88776.0
2020-01-06 09:40:00,29.33,29.38,29.3,29.38,59633.0,24.9611,25.0037,24.9356,25.0037,59633.0
2020-01-06 09:45:00,29.38,29.46,29.37,29.46,79026.0,25.0037,25.0718,24.9952,25.0718,79026.0
2020-01-06 09:50:00,29.46,29.52,29.44,29.44,141833.0,25.0718,25.1228,25.0547,25.0547,141833.0
2020-01-06 09:55:00,29.45,29.47,29.42,29.45,90923.0,25.0633,25.0803,25.0377,25.0633,90923.0
2020-01-06 10:00:00,29.46,29.51,29.44,29.46,134046.0,25.0718,25.1143,25.0547,25.0718,134046.0
2020-01-06 10:05:00,29.47,29.48,29.4,29.42,189481.0,25.0803,25.0888,25.0207,25.0377,189481.0
2020-01-06 10:10:00,29.42,29.52,29.42,29.46,141382.0,25.0377,25.1228,25.0377,25.0718,141382.0
2020-01-06 10:15:00,29.47,29.51,29.45,29.51,34196.0,25.0803,25.1143,25.0633,25.1143,34196.0
2020-01-06 10:20:00,29.5,29.54,29.5,29.54,28508.0,25.1058,25.1398,25.1058,25.1398,28508.0
2020-01-06 10:25:00,29.54,29.59,29.54,29.59,40609.0,25.1398,25.1824,25.1398,25.1824,40609.0
2020-01-06 10:30:00,29.59,29.6,29.55,29.57,32254.0,25.1824,25.1909,25.1484,25.1654,32254.0
2020-01-06 10:35:00,29.57,29.58,29.53,29.54,92659.0,25.1654,25.1739,25.1313,25.1398,92659.0
2020-01-06 10:40:00,29.54,29.57,29.53,29.57,21627.0,25.1398,25.1654,25.1313,25.1654,21627.0
2020-01-06 10:45:00,29.57,29.59,29.54,29.58,42750.0,25.1654,25.1824,25.1398,25.1739,42750.0
2020-01-06 10:50:00,29.58,29.68,29.57,29.61,186682.0,25.1739,25.259,25.1654,25.1994,186682.0
2020-01-06 10:55:00,29.61,29.62,29.52,29.53,43761.0,25.1994,25.2079,25.1228,25.1313,43761.0
2020-01-06 11:00:00,29.53,29.55,29.52,29.54,33375.0,25.1313,25.1484,25.1228,25.1398,33375.0
2020-01-06 11:05:00,29.55,29.57,29.54,29.56,15967.0,25.1484,25.1654,25.1398,25.1569,15967.0
2020-01-06 11:10:00,29.55,29.58,29.54,29.57,33836.0,25.1484,25.1739,25.1398,25.1654,33836.0
2020-01-06 11:15:00,29.57,29.57,29.52,29.52,28912.0,25.1654,25.1654,25.1228,25.1228,28912.0
2020-01-06 11:20:00,29.52,29.52,29.48,29.49,18537.0,25.1228,25.1228,25.0888,25.0973,18537.0
2020-01-06 11:25:00,29.49,29.49,29.46,29.48,26965.0,25.0973,25.0973,25.0718,25.0888,26965.0
2020-01-06 11:30:00,29.48,29.52,29.48,29.5,37748.0,25.0888,25.1228,25.0888,25.1058,37748.0
2020-01-06 11:35:00,29.5,29.52,29.5,29.51,34808.0,25.1058,25.1228,25.1058,25.1143,34808.0
2020-01-06 11:40:00,29.51,29.52,29.5,29.51,8592.0,25.1143,25.1228,25.1058,25.1143,8592.0
2020-01-06 11:45:00,29.52,29.57,29.51,29.55,29168.0,25.1228,25.1654,25.1143,25.1484,29168.0
2020-01-06 11:50:00,29.54,29.57,29.54,29.55,55021.0,25.1398,25.1654,25.1398,25.1484,55021.0
2020-01-06 11:55:00,29.55,29.58,29.54,29.55,95992.0,25.1484,25.1739,25.1398,25.1484,95992.0
2020-01-06 12:00:00,29.56,29.57,29.55,29.57,28357.0,25.1569,25.1654,25.1484,25.1654,28357.0
2020-01-06 12:05:00,29.57,29.6,29.56,29.6,49749.0,25.1654,25.1909,25.1569,25.1909,49749.0
2020-01-06 12:10:00,29.6,29.61,29.57,29.58,19963.0,25.1909,25.1994,25.1654,25.1739,19963.0
2020-01-06 12:15:00,29.57,29.58,29.57,29.57,30419.0,25.1654,25.1739,25.1654,25.1654,30419.0
2020-01-06 12:20:00,29.58,29.58,29.56,29.58,27133.0,25.1739,25.1739,25.1569,25.1739,27133.0
2020-01-06 12:25:00,29.58,29.61,29.57,29.59,51762.0,25.1739,25.1994,25.1654,25.1824,51762.0
2020-01-06 12:30:00,29.59,29.6,29.56,29.56,28029.0,25.1824,25.1909,25.1569,25.1569,28029.0
2020-01-06 12:35:00,29.57,29.59,29.56,29.57,31403.0,25.1654,25.1824,25.1569,25.1654,31403.0
2020-01-06 12:40:00,29.57,29.6,29.57,29.6,38365.0,25.1654,25.1909,25.1654,25.1909,38365.0
2020-01-06 12:45:00,29.6,29.6,29.59,29.6,11589.0,25.1909,25.1909,25.1824,25.1909,11589.0
2020-01-06 12:50:00,29.6,29.6,29.58,29.6,34473.0,25.1909,25.1909,25.1739,25.1909,34473.0
2020-01-06 12:55:00,29.6,29.6,29.58,29.59,17910.0,25.1909,25.1909,25.1739,25.1824,17910.0
2020-01-06 13:00:00,29.58,29.6,29.55,29.55,82817.0,25.1739,25.1909,25.1484,25.1484,82817.0
2020-01-06 13:05:00,29.55,29.59,29.55,29.59,26851.0,25.1484,25.1824,25.1484,25.1824,26851.0
2020-01-06 13:10:00,29.59,29.62,29.58,29.62,52307.0,25.1824,25.2079,25.1739,25.2079,52307.0
2020-01-06 13:15:00,29.62,29.62,29.6,29.6,25809.0,25.2079,25.2079,25.1909,25.1909,25809.0
2020-01-06 13:20:00,29.61,29.61,29.57,29.58,35996.0,25.1994,25.1994,25.1654,25.1739,35996.0
2020-01-06 13:25:00,29.58,29.58,29.56,29.57,12819.0,25.1739,25.1739,25.1569,25.1654,12819.0
2020-01-06 13:30:00,29.56,29.59,29.56,29.59,33161.0,25.1569,25.1824,25.1569,25.1824,33161.0
2020-01-06 13:35:00,29.58,29.6,29.58,29.59,22150.0,25.1739,25.1909,25.1739,25.1824,22150.0
2020-01-06 13:40:00,29.59,29.59,29.58,29.58,13325.0,25.1824,25.1824,25.1739,25.1739,13325.0
2020-01-06 13:45:00,29.58,29.59,29.55,29.55,10705.0,25.1739,25.1824,25.1484,25.1484,10705.0
2020-01-06 13:50:00,29.55,29.57,29.54,29.56,27995.0,25.1484,25.1654,25.1398,25.1569,27995.0
2020-01-06 13:55:00,29.56,29.57,29.55,29.56,15591.0,25.1569,25.1654,25.1484,25.1569,15591.0
2020-01-06 14:00:00,29.56,29.57,29.54,29.55,20207.0,25.1569,25.1654,25.1398,25.1484,20207.0
2020-01-06 14:05:00,29.55,29.57,29.55,29.57,9469.0,25.1484,25.1654,25.1484,25.1654,9469.0
2020-01-06 14:10:00,29.57,29.6,29.56,29.6,20449.0,25.1654,25.1909,25.1569,25.1909,20449.0
2020-01-06 14:15:00,29.6,29.6,29.59,29.59,10652.0,25.1909,25.1909,25.1824,25.1824,10652.0
2020-01-06 14:20:00,29.59,29.62,29.59,29.61,41142.0,25.1824,25.2079,25.1824,25.1994,41142.0
2020-01-06 14:25:00,29.6,29.61,29.6,29.61,12793.0,25.1909,25.1994,25.1909,25.1994,12793.0
2020-01-06 14:30:00,29.6,29.61,29.55,29.56,26550.0,25.1909,25.1994,25.1484,25.1569,26550.0
2020-01-06 14:35:00,29.56,29.57,29.54,29.54,13772.0,25.1569,25.1654,25.1398,25.1398,13772.0
2020-01-06 14:40:00,29.55,29.55,29.52,29.55,32814.0,25.1484,25.1484,25.1228,25.1484,32814.0
2020-01-06 14:45:00,29.55,29.57,29.54,29.56,10575.0,25.1484,25.1654,25.1398,25.1569,10575.0
2020-01-06 14:50:00,29.56,29.59,29.56,29.59,28279.0,25.1569,25.1824,25.1569,25.1824,28279.0
2020-01-06 14:55:00,29.59,29.62,29.57,29.6,27206.0,25.1824,25.2079,25.1654,25.1909,27206.0
2020-01-06 15:00:00,29.6,29.61,29.59,29.61,19980.0,25.1909,25.1994,25.1824,25.1994,19980.0
2020-01-06 15:05:00,29.61,29.61,29.59,29.6,25106.0,25.1994,25.1994,25.1824,25.1909,25106.0
2020-01-06 15:10:00,29.6,29.63,29.59,29.63,36925.0,25.1909,25.2164,25.1824,25.2164,36925.0
2020-01-06 15:15:00,29.63,29.63,29.61,29.61,23319.0,25.2164,25.2164,25.1994,25.1994,23319.0
2020-01-06 15:20:00,29.62,29.62,29.59,29.6,19737.0,25.2079,25.2079,25.1824,25.1909,19737.0
2020-01-06 15:25:00,29.59,29.6,29.58,29.58,36990.0,25.1824,25.1909,25.1739,25.1739,36990.0
2020-01-06 15:30:00,29.59,29.61,29.57,29.58,65463.0,25.1824,25.1994,25.1654,25.1739,65463.0
2020-01-06 15:35:00,29.58,29.59,29.57,29.58,37125.0,25.1739,25.1824,25.1654,25.1739,37125.0
2020-01-06 15:40:00,29.58,29.6,29.56,29.56,340815.0,25.1739,25.1909,25.1569,25.1569,340815.0
2020-01-06 15:45:00,29.56,29.61,29.56,29.59,93172.0,25.1569,25.1994,25.1569,25.1824,93172.0
2020-01-06 15:50:00,29.6,29.62,29.59,29.61,134387.0,25.1909,25.2079,25.1824,25.1994,134387.0
2020-01-06 15:55:00,29.62,29.69,29.61,29.68,298411.0,25.2079,25.2675,25.1994,25.259,298411.0
2020-01-07 09:30:00,29.79,29.79,29.49,29.64,115828.0,25.3526,25.3526,25.0973,25.225,115828.0
2020-01-07 09:35:00,29.65,29.71,29.62,29.63,64659.0,25.2335,25.2845,25.2079,25.2164,64659.0
2020-01-07 09:40:00,29.63,29.72,29.57,29.71,100248.0,25.2164,25.293,25.1654,25.2845,100248.0
2020-01-07 09:45:00,29.7,29.76,29.66,29.76,105413.0,25.276,25.3271,25.242,25.3271,105413.0
2020-01-07 09:50:00,29.75,29.77,29.7,29.71,41147.0,25.3186,25.3356,25.276,25.2845,41147.0
2020-01-07 09:55:00,29.7,29.77,29.7,29.75,25132.0,25.276,25.3356,25.276,25.3186,25132.0
2020-01-07 10:00:00,29.76,29.79,29.71,29.75,51940.0,25.3271,25.3526,25.2845,25.3186,51940.0
2020-01-07 10:05:00,29.75,29.8,29.73,29.76,25179.0,25.3186,25.3611,25.3015,25.3271,25179.0
2020-01-07 10:10:00,29.76,29.78,29.74,29.77,32181.0,25.3271,25.3441,25.3101,25.3356,32181.0
2020-01-07 10:15:00,29.77,29.78,29.75,29.76,35643.0,25.3356,25.3441,25.3186,25.3271,35643.0
2020-01-07 10:20:00,29.76,29.78,29.73,29.74,52265.0,25.3271,25.3441,25.3015,25.3101,52265.0
2020-01-07 10:25:00,29.74,29.74,29.71,29.74,31345.0,25.3101,25.3101,25.2845,25.3101,31345.0
2020-01-07 10:30:00,29.74,29.77,29.67,29.76,85071.0,25.3101,25.3356,25.2505,25.3271,85071.0
2020-01-07 10:35:00,29.76,29.79,29.73,29.78,53646.0,25.3271,25.3526,25.3015,25.3441,53646.0
2020-01-07 10:40:00,29.78,29.78,29.72,29.76,25082.0,25.3441,25.3441,25.293,25.3271,25082.0
2020-01-07 10:45:00,29.75,29.76,29.74,29.75,22486.0,25.3186,25.3271,25.3101,25.3186,22486.0
2020-01-07 10:50:00,29.76,29.81,29.75,29.79,67617.0,25.3271,25.3696,25.3186,25.3526,67617.0
2020-01-07 10:55:00,29.8,29.84,29.79,29.82,36681.0,25.3611,25.3952,25.3526,25.3781,36681.0
2020-01-07 11:00:00,29.82,29.85,29.81,29.84,22089.0,25.3781,25.4037,25.3696,25.3952,22089.0
2020-01-07 11:05:00,29.84,29.86,29.83,29.85,29271.0,25.3952,25.4122,25.3867,25.4037,29271.0
2020-01-07 11:10:00,29.85,29.89,29.84,29.85,53634.0,25.4037,25.4377,25.3952,25.4037,53634.0
2020-01-07 11:15:00,29.85,29.85,29.83,29.84,18860.0,25.4037,25.4037,25.3867,25.3952,18860.0
2020-01-07 11:20:00,29.85,29.85,29.81,29.83,45890.0,25.4037,25.4037,25.3696,25.3867,45890.0
2020-01-07 11:25:00,29.83,29.84,29.77,29.79,37906.0,25.3867,25.3952,25.3356,25.3526,37906.0
2020-01-07 11:30:00,29.79,29.81,29.79,29.8,26624.0,25.3526,25.3696,25.3526,25.3611,26624.0
2020-01-07 11:35:00,29.8,29.82,29.78,29.78,156101.0,25.3611,25.3781,25.3441,25.3441,156101.0
2020-01-07 11:40:00,29.79,29.81,29.67,29.68,153032.0,25.3526,25.3696,25.2505,25.259,153032.0
2020-01-07 11:45:00,29.67,29.69,29.64,29.64,32139.0,25.2505,25.2675,25.225,25.225,32139.0
2020-01-07 11:50:00,29.64,29.64,29.59,29.59,21194.0,25.225,25.225,25.1824,25.1824,21194.0
2020-01-07 11:55:00,29.59,29.66,29.59,29.66,72311.0,25.1824,25.242,25.1824,25.242,72311.0
2020-01-07 12:00:00,29.65,29.73,29.64,29.71,231508.0,25.2335,25.3015,25.225,25.2845,231508.0
2020-01-07 12:05:00,29.71,29.76,29.69,29.75,334209.0,25.2845,25.3271,25.2675,25.3186,334209.0
2020-01-07 12:10:00,29.73,29.74,29.68,29.71,101061.0,25.3015,25.3101,25.259,25.2845,101061.0
2020-01-07 12:15:00,29.71,29.74,29.68,29.73,38334.0,25.2845,25.3101,25.259,25.3015,38334.0
2020-01-07 12:20:00,29.73,29.74,29.72,29.73,30582.0,25.3015,25.3101,25.293,25.3015,30582.0
2020-01-07 12:25:00,29.73,29.76,29.73,29.74,33469.0,25.3015,25.3271,25.3015,25.3101,33469.0
2020-01-07 12:30:00,29.75,29.75,29.7,29.73,31732.0,25.3186,25.3186,25.276,25.3015,31732.0
2020-01-07 12:35:00,29.73,29.75,29.72,29.74,24968.0,25.3015,25.3186,25.293,25.3101,24968.0
2020-01-07 12:40:00,29.74,29.75,29.73,29.75,28043.0,25.3101,25.3186,25.3015,25.3186,28043.0
2020-01-07 12:45:00,29.75,29.75,29.72,29.73,52875.0,25.3186,25.3186,25.293,25.3015,52875.0
2020-01-07 12:50:00,29.73,29.77,29.72,29.76,133653.0,25.3015,25.3356,25.293,25.3271,133653.0
2020-01-07 12:55:00,29.77,29.81,29.76,29.8,25571.0,25.3356,25.3696,25.3271,25.3611,25571.0
2020-01-07 13:00:00,29.8,29.81,29.79,29.8,20974.0,25.3611,25.3696,25.3526,25.3611,20974.0
2020-01-07 13:05:00,29.8,29.81,29.79,29.81,30212.0,25.3611,25.3696,25.3526,25.3696,30212.0
2020-01-07 13:10:00,29.8,29.82,29.77,29.78,23243.0,25.3611,25.3781,25.3356,25.3441,23243.0
2020-01-07 13:15:00,29.78,29.79,29.75,29.76,35480.0,25.3441,25.3526,25.3186,25.3271,35480.0
2020-01-07 13:20:00,29.76,29.76,29.75,29.75,17859.0,25.3271,25.3271,25.3186,25.3186,17859.0
2020-01-07 13:25:00,29.75,29.76,29.72,29.73,53623.0,25.3186,25.3271,25.293,25.3015,53623.0
2020-01-07 13:30:00,29.73,29.74,29.73,29.74,32115.0,25.3015,25.3101,25.3015,25.3101,32115.0
2020-01-07 13:35:00,29.74,29.75,29.7,29.71,82018.0,25.3101,25.3186,25.276,25.2845,82018.0
2020-01-07 13:40:00,29.71,29.72,29.7,29.71,44042.0,25.2845,25.293,25.276,25.2845,44042.0
2020-01-07 13:45:00,29.71,29.76,29.7,29.76,192637.0,25.2845,25.3271,25.276,25.3271,192637.0
2020-01-07 13:50:00,29.76,29.79,29.75,29.79,22185.0,25.3271,25.3526,25.3186,25.3526,22185.0
2020-01-07 13:55:00,29.79,29.81,29.78,29.8,17227.0,25.3526,25.3696,25.3441,25.3611,17227.0
2020-01-07 14:00:00,29.8,29.81,29.76,29.77,111124.0,25.3611,25.3696,25.3271,25.3356,111124.0
2020-01-07 14:05:00,29.77,29.8,29.76,29.8,33661.0,25.3356,25.3611,25.3271,25.3611,33661.0
2020-01-07 14:10:00,29.8,29.84,29.79,29.8,135893.0,25.3611,25.3952,25.3526,25.3611,135893.0
2020-01-07 14:15:00,29.8,29.82,29.78,29.81,40386.0,25.3611,25.3781,25.3441,25.3696,40386.0
2020-01-07 14:20:00,29.82,29.83,29.8,29.81,52339.0,25.3781,25.3867,25.3611,25.3696,52339.0
2020-01-07 14:25:00,29.81,29.82,29.8,29.82,21125.0,25.3696,25.3781,25.3611,25.3781,21125.0
2020-01-07 14:30:00,29.82,29.87,29.81,29.87,32070.0,25.3781,25.4207,25.3696,25.4207,32070.0
2020-01-07 14:35:00,29.86,29.87,29.83,29.83,26739.0,25.4122,25.4207,25.3867,25.3867,26739.0
2020-01-07 14:40:00,29.84,29.86,29.83,29.84,17400.0,25.3952,25.4122,25.3867,25.3952,17400.0
2020-01-07 14:45:00,29.84,29.85,29.83,29.84,24629.0,25.3952,25.4037,25.3867,25.3952,24629.0
2020-01-07 14:50:00,29.84,29.84,29.83,29.84,15910.0,25.3952,25.3952,25.3867,25.3952,15910.0
2020-01-07 14:55:00,29.84,29.84,29.83,29.83,34009.0,25.3952,25.3952,25.3867,25.3867,34009.0
2020-01-07 15:00:00,29.84,29.87,29.83,29.87,30227.0,25.3952,25.4207,25.3867,25.4207,30227.0
2020-01-07 15:05:00,29.86,29.87,29.85,29.86,25402.0,25.4122,25.4207,25.4037,25.4122,25402.0
2020-01-07 15:10:00,29.85,29.88,29.85,29.88,28265.0,25.4037,25.4292,25.4037,25.4292,28265.0
2020-01-07 15:15:00,29.88,29.9,29.87,29.9,59468.0,25.4292,25.4462,25.4207,25.4462,59468.0
2020-01-07 15:20:00,29.9,29.9,29.89,29.9,27701.0,25.4462,25.4462,25.4377,25.4462,27701.0
2020-01-07 15:25:00,29.9,29.94,29.89,29.92,52360.0,25.4462,25.4803,25.4377,25.4632,52360.0
2020-01-07 15:30:00,29.92,29.92,29.9,29.9,56949.0,25.4632,25.4632,25.4462,25.4462,56949.0
2020-01-07 15:35:00,29.91,29.92,29.89,29.9,58424.0,25.4547,25.4632,25.4377,25.4462,58424.0
2020-01-07 15:40:00,29.9,29.91,29.89,29.91,51566.0,25.4462,25.4547,25.4377,25.4547,51566.0
2020-01-07 15:45:00,29.91,29.91,29.87,29.91,97535.0,25.4547,25.4547,25.4207,25.4547,97535.0
2020-01-07 15:50:00,29.9,29.91,29.84,29.87,162964.0,25.4462,25.4547,25.3952,25.4207,162964.0
2020-01-07 15:55:00,29.87,29.91,29.85,29.89,354660.0,25.4207,25.4547,25.4037,25.4377,354660.0
2020-01-08 09:30:00,29.71,29.89,29.7,29.81,397429.0,25.2845,25.4377,25.276,25.3696,397429.0
2020-01-08 09:35:00,29.81,29.85,29.77,29.81,78058.0,25.3696,25.4037,25.3356,25.3696,78058.0
2020-01-08 09:40:00,29.81,29.83,29.75,29.8,80722.0,25.3696,25.3867,25.3186,25.3611,80722.0
2020-01-08 09:45:00,29.8,29.86,29.8,29.85,66426.0,25.3611,25.4122,25.3611,25.4037,66426.0
2020-01-08 09:50:00,29.86,29.88,29.83,29.87,43946.0,25.4122,25.4292,25.3867,25.4207,43946.0
2020-01-08 09:55:00,29.87,29.91,29.86,29.9,39681.0,25.4207,25.4547,25.4122,25.4462,39681.0
2020-01-08 10:00:00,29.9,29.92,29.87,29.9,50791.0,25.4462,25.4632,25.4207,25.4462,50791.0
2020-01-08 10:05:00,29.9,29.97,29.87,29.97,81408.0,25.4462,25.5058,25.4207,25.5058,81408.0
2020-01-08 10:10:00,29.97,29.99,29.93,29.96,93769.0,25.5058,25.5228,25.4718,25.4973,93769.0
2020-01-08 10:15:00,29.95,29.97,29.93,29.94,25061.0,25.4888,25.5058,25.4718,25.4803,25061.0
2020-01-08 10:20:00,29.94,29.95,29.88,29.91,144368.0,25.4803,25.4888,25.4292,25.4547,144368.0
2020-01-08 10:25:00,29.91,29.91,29.84,29.91,74919.0,25.4547,25.4547,25.3952,25.4547,74919.0
2020-01-08 10:30:00,29.91,29.91,29.85,29.88,145890.0,25.4547,25.4547,25.4037,25.4292,145890.0
2020-01-08 10:35:00,29.87,29.89,29.75,29.77,729386.0,25.4207,25.4377,25.3186,25.3356,729386.0
2020-01-08 10:40:00,29.78,29.79,29.72,29.76,117552.0,25.3441,25.3526,25.293,25.3271,117552.0
2020-01-08 10:45:00,29.76,29.79,29.66,29.7,155873.0,25.3271,25.3526,25.242,25.276,155873.0
2020-01-08 10:50:00,29.71,29.76,29.7,29.73,79694.0,25.2845,25.3271,25.276,25.3015,79694.0
2020-01-08 10:55:00,29.73,29.77,29.71,29.73,251494.0,25.3015,25.3356,25.2845,25.3015,251494.0
2020-01-08 11:00:00,29.73,29.74,29.71,29.74,23594.0,25.3015,25.3101,25.2845,25.3101,23594.0
2020-01-08 11:05:00,29.74,29.74,29.65,29.71,316419.0,25.3101,25.3101,25.2335,25.2845,316419.0
2020-01-08 11:10:00,29.71,29.76,29.7,29.75,222652.0,25.2845,25.3271,25.276,25.3186,222652.0
2020-01-08 11:15:00,29.74,29.82,29.73,29.8,58366.0,25.3101,25.3781,25.3015,25.3611,58366.0
2020-01-08 11:20:00,29.8,29.8,29.74,29.76,47134.0,25.3611,25.3611,25.3101,25.3271,47134.0
2020-01-08 11:25:00,29.75,29.84,29.69,29.82,86617.0,25.3186,25.3952,25.2675,25.3781,86617.0
2020-01-08 11:30:00,29.82,29.82,29.7,29.78,31578.0,25.3781,25.3781,25.276,25.3441,31578.0
2020-01-08 11:35:00,29.77,29.85,29.76,29.83,93072.0,25.3356,25.4037,25.3271,25.3867,93072.0
2020-01-08 11:40:00,29.84,29.91,29.83,29.9,74583.0,25.3952,25.4547,25.3867,25.4462,74583.0
2020-01-08 11:45:00,29.9,29.95,29.87,29.95,45151.0,25.4462,25.4888,25.4207,25.4888,45151.0
2020-01-08 11:50:00,29.95,29.97,29.93,29.93,44873.0,25.4888,25.5058,25.4718,25.4718,44873.0
2020-01-08 11:55:00,29.93,29.94,29.87,29.88,25032.0,25.4718,25.4803,25.4207,25.4292,25032.0
2020-01-08 12:00:00,29.88,29.92,29.87,29.91,23800.0,25.4292,25.4632,25.4207,25.4547,23800.0
2020-01-08 12:05:00,29.91,29.92,29.83,29.85,82724.0,25.4547,25.4632,25.3867,25.4037,82724.0
2020-01-08 12:10:00,29.86,29.89,29.85,29.88,61848.0,25.4122,25.4377,25.4037,25.4292,61848.0
2020-01-08 12:15:00,29.89,29.92,29.87,29.89,88422.0,25.4377,25.4632,25.4207,25.4377,88422.0
2020-01-08 12:20:00,29.9,29.91,29.87,29.88,20268.0,25.4462,25.4547,25.4207,25.4292,20268.0
2020-01-08 12:25:00,29.89,29.92,29.87,29.92,35072.0,25.4377,25.4632,25.4207,25.4632,35072.0
2020-01-08 12:30:00,29.91,29.93,29.9,29.92,19056.0,25.4547,25.4718,25.4462,25.4632,19056.0
2020-01-08 12:35:00,29.92,29.92,29.89,29.91,18767.0,25.4632,25.4632,25.4377,25.4547,18767.0
2020-01-08 12:40:00,29.91,29.92,29.9,29.91,27998.0,25.4547,25.4632,25.4462,25.4547,27998.0
2020-01-08 12:45:00,29.9,29.93,29.9,29.93,9085.0,25.4462,25.4718,25.4462,25.4718,9085.0
2020-01-08 12:50:00,29.93,29.93,29.89,29.92,15969.0,25.4718,25.4718,25.4377,25.4632,15969.0
2020-01-08 12:55:00,29.92,29.95,29.91,29.95,28024.0,25.4632,25.4888,25.4547,25.4888,28024.0
2020-01-08 13:00:00,29.95,29.97,29.94,29.96,25949.0,25.4888,25.5058,25.4803,25.4973,25949.0
2020-01-08 13:05:00,29.96,29.96,29.93,29.93,23644.0,25.4973,25.4973,25.4718,25.4718,23644.0
2020-01-08 13:10:00,29.93,29.93,29.89,29.92,25276.0,25.4718,25.4718,25.4377,25.4632,25276.0
2020-01-08 13:15:00,29.92,29.92,29.9,29.92,16058.0,25.4632,25.4632,25.4462,25.4632,16058.0
2020-01-08 13:20:00,29.92,29.92,29.9,29.92,9197.0,25.4632,25.4632,25.4462,25.4632,9197.0
2020-01-08 13:25:00,29.92,29.92,29.91,29.91,17512.0,25.4632,25.4632,25.4547,25.4547,17512.0
2020-01-08 13:30:00,29.92,29.94,29.91,29.94,19018.0,25.4632,25.4803,25.4547,25.4803,19018.0
2020-01-08 13:35:00,29.94,29.96,29.93,29.96,33732.0,25.4803,25.4973,25.4718,25.4973,33732.0
2020-01-08 13:40:00,29.95,29.96,29.93,29.94,21252.0,25.4888,25.4973,25.4718,25.4803,21252.0
2020-01-08 13:45:00,29.94,29.96,29.92,29.93,218948.0,25.4803,25.4973,25.4632,25.4718,218948.0
2020-01-08 13:50:00,29.93,29.95,29.91,29.92,201682.0,25.4718,25.4888,25.4547,25.4632,201682.0
2020-01-08 13:55:00,29.92,29.92,29.9,29.91,17209.0,25.4632,25.4632,25.4462,25.4547,17209.0
2020-01-08 14:00:00,29.91,29.92,29.9,29.91,31327.0,25.4547,25.4632,25.4462,25.4547,31327.0
2020-01-08 14:05:00,29.9,29.92,29.9,29.92,27892.0,25.4462,25.4632,25.4462,25.4632,27892.0
2020-01-08 14:10:00,29.92,29.96,29.91,29.95,38952.0,25.4632,25.4973,25.4547,25.4888,38952.0
2020-01-08 14:15:00,29.95,29.96,29.93,29.95,29597.0,25.4888,25.4973,25.4718,25.4888,29597.0
2020-01-08 14:20:00,29.95,29.98,29.95,29.98,25312.0,25.4888,25.5143,25.4888,25.5143,25312.0
2020-01-08 14:25:00,29.97,29.97,29.94,29.96,18531.0,25.5058,25.5058,25.4803,25.4973,18531.0
2020-01-08 14:30:00,29.96,29.97,29.94,29.94,20498.0,25.4973,25.5058,25.4803,25.4803,20498.0
2020-01-08 14:35:00,29.95,29.97,29.94,29.95,17214.0,25.4888,25.5058,25.4803,25.4888,17214.0
2020-01-08 14:40:00,29.96,29.97,29.95,29.96,20012.0,25.4973,25.5058,25.4888,25.4973,20012.0
2020-01-08 14:45:00,29.96,29.98,29.95,29.97,19880.0,25.4973,25.5143,25.4888,25.5058,19880.0
2020-01-08 14:50:00,29.97,29.97,29.96,29.96,17360.0,25.5058,25.5058,25.4973,25.4973,17360.0
2020-01-08 14:55:00,29.97,30.0,29.96,29.97,31353.0,25.5058,25.5313,25.4973,25.5058,31353.0
2020-01-08 15:00:00,29.97,29.99,29.96,29.98,32788.0,25.5058,25.5228,25.4973,25.5143,32788.0
2020-01-08 15:05:00,29.99,30.0,29.98,29.99,37621.0,25.5228,25.5313,25.5143,25.5228,37621.0
2020-01-08 15:10:00,30.0,30.05,29.99,30.05,122319.0,25.5313,25.5739,25.5228,25.5739,122319.0
2020-01-08 15:15:00,30.04,30.05,30.01,30.05,157571.0,25.5654,25.5739,25.5398,25.5739,157571.0
2020-01-08 15:20:00,30.04,30.06,30.01,30.05,121441.0,25.5654,25.5824,25.5398,25.5739,121441.0
2020-01-08 15:25:00,30.06,30.06,30.05,30.05,23180.0,25.5824,25.5824,25.5739,25.5739,23180.0
2020-01-08 15:30:00,30.05,30.08,30.04,30.05,77485.0,25.5739,25.5994,25.5654,25.5739,77485.0
2020-01-08 15:35:00,30.04,30.04,30.01,30.02,37548.0,25.5654,25.5654,25.5398,25.5483,37548.0
2020-01-08 15:40:00,30.02,30.03,30.01,30.01,46328.0,25.5483,25.5569,25.5398,25.5398,46328.0
2020-01-08 15:45:00,30.01,30.04,29.99,30.0,176020.0,25.5398,25.5654,25.5228,25.5313,176020.0
2020-01-08 15:50:00,30.01,30.03,29.98,29.99,559189.0,25.5398,25.5569,25.5143,25.5228,559189.0
2020-01-08 15:55:00,29.99,30.05,29.97,30.04,798366.0,25.5228,25.5739,25.5058,25.5654,798366.0
2020-01-09 09:30:00,30.23,30.23,30.1,30.11,100172.0,25.7271,25.7271,25.6164,25.6249,100172.0
2020-01-09 09:35:00,30.1,30.19,30.09,30.18,51711.0,25.6164,25.693,25.6079,25.6845,51711.0
2020-01-09 09:40:00,30.17,30.17,30.1,30.11,69087.0,25.676,25.676,25.6164,25.6249,69087.0
2020-01-09 09:45:00,30.11,30.15,30.06,30.15,50919.0,25.6249,25.659,25.5824,25.659,50919.0
2020-01-09 09:50:00,30.16,30.16,30.11,30.12,37723.0,25.6675,25.6675,25.6249,25.6335,37723.0
2020-01-09 09:55:00,30.13,30.13,30.07,30.08,47803.0,25.642,25.642,25.5909,25.5994,47803.0
2020-01-09 10:00:00,30.08,30.09,30.05,30.06,66855.0,25.5994,25.6079,25.5739,25.5824,66855.0
2020-01-09 10:05:00,30.05,30.06,30.02,30.04,41658.0,25.5739,25.5824,25.5483,25.5654,41658.0
2020-01-09 10:10:00,30.04,30.07,30.0,30.02,25505.0,25.5654,25.5909,25.5313,25.5483,25505.0
2020-01-09 10:15:00,30.02,30.02,30.0,30.01,19818.0,25.5483,25.5483,25.5313,25.5398,19818.0
2020-01-09 10:20:00,30.01,30.04,30.0,30.04,31139.0,25.5398,25.5654,25.5313,25.5654,31139.0
2020-01-09 10:25:00,30.03,30.03,30.0,30.03,21356.0,25.5569,25.5569,25.5313,25.5569,21356.0
2020-01-09 10:30:00,30.03,30.04,30.02,30.04,47264.0,25.5569,25.5654,25.5483,25.5654,47264.0
2020-01-09 10:35:00,30.04,30.16,30.03,30.16,56648.0,25.5654,25.6675,25.5569,25.6675,56648.0
2020-01-09 10:40:00,30.16,30.19,30.13,30.17,64791.0,25.6675,25.693,25.642,25.676,64791.0
2020-01-09 10:45:00,30.17,30.17,30.09,30.11,32540.0,25.676,25.676,25.6079,25.6249,32540.0
2020-01-09 10:50:00,30.1,30.15,30.1,30.12,28460.0,25.6164,25.659,25.6164,25.6335,28460.0
2020-01-09 10:55:00,30.13,30.14,30.07,30.08,23231.0,25.642,25.6505,25.5909,25.5994,23231.0
2020-01-09 11:00:00,30.08,30.1,30.04,30.1,294550.0,25.5994,25.6164,25.5654,25.6164,294550.0
2020-01-09 11:05:00,30.1,30.1,30.05,30.08,63642.0,25.6164,25.6164,25.5739,25.5994,63642.0
2020-01-09 11:10:00,30.08,30.09,30.05,30.05,26447.0,25.5994,25.6079,25.5739,25.5739,26447.0
2020-01-09 11:15:00,30.06,30.08,30.04,30.07,26910.0,25.5824,25.5994,25.5654,25.5909,26910.0
2020-01-09 11:20:00,30.07,30.07,30.04,30.06,22763.0,25.5909,25.5909,25.5654,25.5824,22763.0
2020-01-09 11:25:00,30.06,30.06,30.04,30.04,47428.0,25.5824,25.5824,25.5654,25.5654,47428.0
2020-01-09 11:30:00,30.04,30.05,30.02,30.04,46545.0,25.5654,25.5739,25.5483,25.5654,46545.0
2020-01-09 11:35:00,30.04,30.07,30.04,30.06,25458.0,25.5654,25.5909,25.5654,25.5824,25458.0
2020-01-09 11:40:00,30.05,30.11,30.04,30.08,153214.0,25.5739,25.6249,25.5654,25.5994,153214.0
2020-01-09 11:45:00,30.08,30.13,30.07,30.12,56793.0,25.5994,25.642,25.5909,25.6335,56793.0
2020-01-09 11:50:00,30.12,30.14,30.1,30.14,19173.0,25.6335,25.6505,25.6164,25.6505,19173.0
2020-01-09 11:55:00,30.14,30.19,30.13,30.19,65108.0,25.6505,25.693,25.642,25.693,65108.0
2020-01-09 12:00:00,30.18,30.2,30.17,30.2,40466.0,25.6845,25.7015,25.676,25.7015,40466.0
2020-01-09 12:05:00,30.2,30.2,30.17,30.18,26797.0,25.7015,25.7015,25.676,25.6845,26797.0
2020-01-09 12:10:00,30.19,30.2,30.16,30.17,46918.0,25.693,25.7015,25.6675,25.676,46918.0
2020-01-09 12:15:00,30.16,30.17,30.09,30.1,19099.0,25.6675,25.676,25.6079,25.6164,19099.0
2020-01-09 12:20:00,30.1,30.1,30.07,30.09,25999.0,25.6164,25.6164,25.5909,25.6079,25999.0
2020-01-09 12:25:00,30.09,30.1,30.07,30.08,16995.0,25.6079,25.6164,25.5909,25.5994,16995.0
2020-01-09 12:30:00,30.08,30.08,30.03,30.03,22939.0,25.5994,25.5994,25.5569,25.5569,22939.0
2020-01-09 12:35:00,30.03,30.07,30.02,30.04,35005.0,25.5569,25.5909,25.5483,25.5654,35005.0
2020-01-09 12:40:00,30.04,30.05,30.02,30.02,34257.0,25.5654,25.5739,25.5483,25.5483,34257.0
2020-01-09 12:45:00,30.03,30.05,30.02,30.04,24995.0,25.5569,25.5739,25.5483,25.5654,24995.0
2020-01-09 12:50:00,30.04,30.07,30.04,30.06,16358.0,25.5654,25.5909,25.5654,25.5824,16358.0
2020-01-09 12:55:00,30.05,30.06,30.04,30.05,7212.0,25.5739,25.5824,25.5654,25.5739,7212.0
2020-01-09 13:00:00,30.05,30.07,30.02,30.07,21047.0,25.5739,25.5909,25.5483,25.5909,21047.0
2020-01-09 13:05:00,30.07,30.07,30.02,30.04,139860.0,25.5909,25.5909,25.5483,25.5654,139860.0
2020-01-09 13:10:00,30.03,30.05,30.02,30.04,26367.0,25.5569,25.5739,25.5483,25.5654,26367.0
2020-01-09 13:15:00,30.04,30.05,30.01,30.05,85572.0,25.5654,25.5739,25.5398,25.5739,85572.0
2020-01-09 13:20:00,30.04,30.07,30.04,30.05,36901.0,25.5654,25.5909,25.5654,25.5739,36901.0
2020-01-09 13:25:00,30.04,30.07,30.04,30.07,131335.0,25.5654,25.5909,25.5654,25.5909,131335.0
2020-01-09 13:30:00,30.07,30.18,30.06,30.1,76136.0,25.5909,25.6845,25.5824,25.6164,76136.0
2020-01-09 13:35:00,30.1,30.11,30.09,30.1,32301.0,25.6164,25.6249,25.6079,25.6164,32301.0
2020-01-09 13:40:00,30.11,30.14,30.09,30.11,27629.0,25.6249,25.6505,25.6079,25.6249,27629.0
2020-01-09 13:45:00,30.11,30.13,30.1,30.11,28717.0,25.6249,25.642,25.6164,25.6249,28717.0
2020-01-09 13:50:00,30.1,30.14,30.1,30.13,36873.0,25.6164,25.6505,25.6164,25.642,36873.0
2020-01-09 13:55:00,30.13,30.14,30.13,30.14,23975.0,25.642,25.6505,25.642,25.6505,23975.0
2020-01-09 14:00:00,30.14,30.16,30.13,30.14,30640.0,25.6505,25.6675,25.642,25.6505,30640.0
2020-01-09 14:05:00,30.15,30.15,30.13,30.15,46430.0,25.659,25.659,25.642,25.659,46430.0
2020-01-09 14:10:00,30.14,30.15,30.12,30.15,29742.0,25.6505,25.659,25.6335,25.659,29742.0
2020-01-09 14:15:00,30.14,30.18,30.14,30.16,31738.0,25.6505,25.6845,25.6505,25.6675,31738.0
2020-01-09 14:20:00,30.16,30.18,30.16,30.18,17239.0,25.6675,25.6845,25.6675,25.6845,17239.0
2020-01-09 14:25:00,30.18,30.18,30.15,30.17,20003.0,25.6845,25.6845,25.659,25.676,20003.0
2020-01-09 14:30:00,30.17,30.18,30.15,30.16,22302.0,25.676,25.6845,25.659,25.6675,22302.0
2020-01-09 14:35:00,30.17,30.2,30.16,30.19,37605.0,25.676,25.7015,25.6675,25.693,37605.0
2020-01-09 14:40:00,30.19,30.22,30.18,30.21,45374.0,25.693,25.7186,25.6845,25.71,45374.0
2020-01-09 14:45:00,30.21,30.21,30.16,30.18,35580.0,25.71,25.71,25.6675,25.6845,35580.0
2020-01-09 14:50:00,30.17,30.18,30.16,30.18,21546.0,25.676,25.6845,25.6675,25.6845,21546.0
2020-01-09 14:55:00,30.18,30.2,30.17,30.19,28805.0,25.6845,25.7015,25.676,25.693,28805.0
2020-01-09 15:00:00,30.2,30.2,30.16,30.18,24506.0,25.7015,25.7015,25.6675,25.6845,24506.0
2020-01-09 15:05:00,30.18,30.19,30.18,30.18,29510.0,25.6845,25.693,25.6845,25.6845,29510.0
2020-01-09 15:10:00,30.19,30.22,30.17,30.21,54007.0,25.693,25.7186,25.676,25.71,54007.0
2020-01-09 15:15:00,30.2,30.22,30.19,30.21,42173.0,25.7015,25.7186,25.693,25.71,42173.0
2020-01-09 15:20:00,30.21,30.23,30.19,30.21,39135.0,25.71,25.7271,25.693,25.71,39135.0
2020-01-09 15:25:00,30.21,30.22,30.2,30.21,28083.0,25.71,25.7186,25.7015,25.71,28083.0
2020-01-09 15:30:00,30.21,30.23,30.21,30.22,51244.0,25.71,25.7271,25.71,25.7186,51244.0
2020-01-09 15:35:00,30.22,30.23,30.17,30.19,73669.0,25.7186,25.7271,25.676,25.693,73669.0
2020-01-09 15:40:00,30.19,30.22,30.18,30.21,57129.0,25.693,25.7186,25.6845,25.71,57129.0
2020-01-09 15:45:00,30.21,30.22,30.18,30.18,60002.0,25.71,25.7186,25.6845,25.6845,60002.0
2020-01-09 15:50:00,30.18,30.21,30.18,30.21,194724.0,25.6845,25.71,25.6845,25.71,194724.0
2020-01-09 15:55:00,30.21,30.23,30.17,30.21,356940.0,25.71,25.7271,25.676,25.71,356940.0
2020-01-10 09:30:00,30.13,30.21,30.1,30.15,110364.0,25.642,25.71,25.6164,25.659,110364.0
2020-01-10 09:35:00,30.14,30.16,30.1,30.13,186713.0,25.6505,25.6675,25.6164,25.642,186713.0
2020-01-10 09:40:00,30.14,30.15,30.13,30.13,62435.0,25.6505,25.659,25.642,25.642,62435.0
2020-01-10 09:45:00,30.14,30.19,30.12,30.19,164922.0,25.6505,25.693,25.6335,25.693,164922.0
2020-01-10 09:50:00,30.2,30.23,30.17,30.2,20464.0,25.7015,25.7271,25.676,25.7015,20464.0
2020-01-10 09:55:00,30.2,30.22,30.17,30.22,19006.0,25.7015,25.7186,25.676,25.7186,19006.0
2020-01-10 10:00:00,30.23,30.23,30.17,30.19,46194.0,25.7271,25.7271,25.676,25.693,46194.0
2020-01-10 10:05:00,30.2,30.23,30.19,30.22,27626.0,25.7015,25.7271,25.693,25.7186,27626.0
2020-01-10 10:10:00,30.21,30.24,30.21,30.24,22022.0,25.71,25.7356,25.71,25.7356,22022.0
2020-01-10 10:15:00,30.25,30.27,30.24,30.25,25098.0,25.7441,25.7611,25.7356,25.7441,25098.0
2020-01-10 10:20:00,30.25,30.25,30.21,30.22,21361.0,25.7441,25.7441,25.71,25.7186,21361.0
2020-01-10 10:25:00,30.22,30.22,30.2,30.21,13618.0,25.7186,25.7186,25.7015,25.71,13618.0
2020-01-10 10:30:00,30.21,30.25,30.2,30.25,23892.0,25.71,25.7441,25.7015,25.7441,23892.0
2020-01-10 10:35:00,30.25,30.26,30.23,30.25,27945.0,25.7441,25.7526,25.7271,25.7441,27945.0
2020-01-10 10:40:00,30.25,30.26,30.23,30.24,12821.0,25.7441,25.7526,25.7271,25.7356,12821.0
2020-01-10 10:45:00,30.24,30.24,30.21,30.21,8804.0,25.7356,25.7356,25.71,25.71,8804.0
2020-01-10 10:50:00,30.21,30.23,30.19,30.21,29465.0,25.71,25.7271,25.693,25.71,29465.0
2020-01-10 10:55:00,30.21,30.23,30.2,30.22,21033.0,25.71,25.7271,25.7015,25.7186,21033.0
2020-01-10 11:00:00,30.23,30.23,30.21,30.22,16298.0,25.7271,25.7271,25.71,25.7186,16298.0
2020-01-10 11:05:00,30.22,30.23,30.2,30.21,27064.0,25.7186,25.7271,25.7015,25.71,27064.0
2020-01-10 11:10:00,30.2,30.21,30.17,30.17,15314.0,25.7015,25.71,25.676,25.676,15314.0
2020-01-10 11:15:00,30.17,30.2,30.16,30.2,33212.0,25.676,25.7015,25.6675,25.7015,33212.0
2020-01-10 11:20:00,30.19,30.21,30.16,30.2,24530.0,25.693,25.71,25.6675,25.7015,24530.0
2020-01-10 11:25:00,30.2,30.23,30.19,30.21,39435.0,25.7015,25.7271,25.693,25.71,39435.0
2020-01-10 11:30:00,30.21,30.22,30.19,30.21,57240.0,25.71,25.7186,25.693,25.71,57240.0
2020-01-10 11:35:00,30.21,30.23,30.2,30.23,31969.0,25.71,25.7271,25.7015,25.7271,31969.0
2020-01-10 11:40:00,30.23,30.23,30.16,30.17,22419.0,25.7271,25.7271,25.6675,25.676,22419.0
2020-01-10 11:45:00,30.17,30.18,30.16,30.17,28712.0,25.676,25.6845,25.6675,25.676,28712.0
2020-01-10 11:50:00,30.17,30.21,30.16,30.21,46105.0,25.676,25.71,25.6675,25.71,46105.0
2020-01-10 11:55:00,30.21,30.23,30.19,30.22,24722.0,25.71,25.7271,25.693,25.7186,24722.0
2020-01-10 12:00:00,30.22,30.23,30.2,30.21,11866.0,25.7186,25.7271,25.7015,25.71,11866.0
2020-01-10 12:05:00,30.22,30.23,30.13,30.13,128762.0,25.7186,25.7271,25.642,25.642,128762.0
2020-01-10 12:10:00,30.12,30.14,30.11,30.13,17804.0,25.6335,25.6505,25.6249,25.642,17804.0
2020-01-10 12:15:00,30.13,30.14,30.11,30.13,15420.0,25.642,25.6505,25.6249,25.642,15420.0
2020-01-10 12:20:00,30.14,30.14,30.12,30.13,24389.0,25.6505,25.6505,25.6335,25.642,24389.0
2020-01-10 12:25:00,30.12,30.17,30.12,30.17,22411.0,25.6335,25.676,25.6335,25.676,22411.0
2020-01-10 12:30:00,30.17,30.19,30.15,30.19,22523.0,25.676,25.693,25.659,25.693,22523.0
2020-01-10 12:35:00,30.18,30.2,30.18,30.19,11346.0,25.6845,25.7015,25.6845,25.693,11346.0
2020-01-10 12:40:00,30.2,30.2,30.18,30.18,18383.0,25.7015,25.7015,25.6845,25.6845,18383.0
2020-01-10 12:45:00,30.18,30.19,30.17,30.18,7641.0,25.6845,25.693,25.676,25.6845,7641.0
2020-01-10 12:50:00,30.17,30.19,30.16,30.19,14449.0,25.676,25.693,25.6675,25.693,14449.0
2020-01-10 12:55:00,30.19,30.2,30.17,30.18,10396.0,25.693,25.7015,25.676,25.6845,10396.0
2020-01-10 13:00:00,30.18,30.2,30.17,30.2,11281.0,25.6845,25.7015,25.676,25.7015,11281.0
2020-01-10 13:05:00,30.19,30.22,30.19,30.21,26264.0,25.693,25.7186,25.693,25.71,26264.0
2020-01-10 13:10:00,30.22,30.22,30.21,30.22,8409.0,25.7186,25.7186,25.71,25.7186,8409.0
2020-01-10 13:15:00,30.22,30.25,30.22,30.25,15100.0,25.7186,25.7441,25.7186,25.7441,15100.0
2020-01-10 13:20:00,30.24,30.24,30.22,30.24,13984.0,25.7356,25.7356,25.7186,25.7356,13984.0
2020-01-10 13:25:00,30.24,30.25,30.23,30.24,12156.0,25.7356,25.7441,25.7271,25.7356,12156.0
2020-01-10 13:30:00,30.24,30.26,30.23,30.25,18945.0,25.7356,25.7526,25.7271,25.7441,18945.0
2020-01-10 13:35:00,30.26,30.28,30.25,30.27,26825.0,25.7526,25.7696,25.7441,25.7611,26825.0
2020-01-10 13:40:00,30.27,30.34,30.27,30.34,59194.0,25.7611,25.8207,25.7611,25.8207,59194.0
2020-01-10 13:45:00,30.34,30.34,30.31,30.32,30202.0,25.8207,25.8207,25.7952,25.8037,30202.0
2020-01-10 13:50:00,30.32,30.33,30.31,30.33,21454.0,25.8037,25.8122,25.7952,25.8122,21454.0
2020-01-10 13:55:00,30.32,30.34,30.29,30.3,25393.0,25.8037,25.8207,25.7781,25.7866,25393.0
2020-01-10 14:00:00,30.3,30.32,30.28,30.28,23124.0,25.7866,25.8037,25.7696,25.7696,23124.0
2020-01-10 14:05:00,30.28,30.28,30.25,30.26,21177.0,25.7696,25.7696,25.7441,25.7526,21177.0
2020-01-10 14:10:00,30.27,30.27,30.22,30.22,13903.0,25.7611,25.7611,25.7186,25.7186,13903.0
2020-01-10 14:15:00,30.23,30.27,30.22,30.27,32354.0,25.7271,25.7611,25.7186,25.7611,32354.0
2020-01-10 14:20:00,30.27,30.28,30.26,30.27,14396.0,25.7611,25.7696,25.7526,25.7611,14396.0
2020-01-10 14:25:00,30.26,30.28,30.26,30.28,13057.0,25.7526,25.7696,25.7526,25.7696,13057.0
2020-01-10 14:30:00,30.28,30.28,30.25,30.25,9828.0,25.7696,25.7696,25.7441,25.7441,9828.0
2020-01-10 14:35:00,30.26,30.29,30.24,30.25,38388.0,25.7526,25.7781,25.7356,25.7441,38388.0
2020-01-10 14:40:00,30.25,30.26,30.23,30.25,21140.0,25.7441,25.7526,25.7271,25.7441,21140.0
2020-01-10 14:45:00,30.25,30.27,30.23,30.25,217832.0,25.7441,25.7611,25.7271,25.7441,217832.0
2020-01-10 14:50:00,30.25,30.26,30.21,30.23,44485.0,25.7441,25.7526,25.71,25.7271,44485.0
2020-01-10 14:55:00,30.23,30.25,30.2,30.24,488368.0,25.7271,25.7441,25.7015,25.7356,488368.0
2020-01-10 15:00:00,30.24,30.26,30.17,30.2,67366.0,25.7356,25.7526,25.676,25.7015,67366.0
2020-01-10 15:05:00,30.2,30.2,30.14,30.15,20041.0,25.7015,25.7015,25.6505,25.659,20041.0
2020-01-10 15:10:00,30.15,30.15,30.11,30.12,31093.0,25.659,25.659,25.6249,25.6335,31093.0
2020-01-10 15:15:00,30.11,30.13,30.08,30.1,40362.0,25.6249,25.642,25.5994,25.6164,40362.0
2020-01-10 15:20:00,30.1,30.11,30.08,30.09,26481.0,25.6164,25.6249,25.5994,25.6079,26481.0
2020-01-10 15:25:00,30.1,30.1,30.06,30.07,18773.0,25.6164,25.6164,25.5824,25.5909,18773.0
2020-01-10 15:30:00,30.06,30.07,30.02,30.04,35432.0,25.5824,25.5909,25.5483,25.5654,35432.0
2020-01-10 15:35:00,30.04,30.04,30.02,30.03,42524.0,25.5654,25.5654,25.5483,25.5569,42524.0
2020-01-10 15:40:00,30.03,30.03,30.0,30.02,54110.0,25.5569,25.5569,25.5313,25.5483,54110.0
2020-01-10 15:45:00,30.02,30.08,30.02,30.05,104086.0,25.5483,25.5994,25.5483,25.5739,104086.0
2020-01-10 15:50:00,30.05,30.13,30.05,30.12,192325.0,25.5739,25.642,25.5739,25.6335,192325.0
2020-01-10 15:55:00,30.12,30.13,30.07,30.11,403980.0,25.6335,25.642,25.5909,25.6249,403980.0
2020-01-13 09:30:00,30.1,30.15,30.04,30.14,80145.0,25.6164,25.659,25.5654,25.6505,80145.0
2020-01-13 09:35:00,30.13,30.15,30.07,30.08,31840.0,25.642,25.659,25.5909,25.5994,31840.0
2020-01-13 09:40:00,30.08,30.1,30.02,30.05,24864.0,25.5994,25.6164,25.5483,25.5739,24864.0
2020-01-13 09:45:00,30.05,30.08,30.0,30.01,83960.0,25.5739,25.5994,25.5313,25.5398,83960.0
2020-01-13 09:50:00,30.0,30.01,29.9,29.93,40533.0,25.5313,25.5398,25.4462,25.4718,40533.0
2020-01-13 09:55:00,29.93,29.95,29.89,29.9,25441.0,25.4718,25.4888,25.4377,25.4462,25441.0
2020-01-13 10:00:00,29.9,29.92,29.88,29.89,28397.0,25.4462,25.4632,25.4292,25.4377,28397.0
2020-01-13 10:05:00,29.9,29.97,29.9,29.94,26203.0,25.4462,25.5058,25.4462,25.4803,26203.0
2020-01-13 10:10:00,29.95,29.96,29.87,29.88,27118.0,25.4888,25.4973,25.4207,25.4292,27118.0
2020-01-13 10:15:00,29.88,29.94,29.88,29.94,41041.0,25.4292,25.4803,25.4292,25.4803,41041.0
2020-01-13 10:20:00,29.94,30.06,29.92,30.03,80112.0,25.4803,25.5824,25.4632,25.5569,80112.0
2020-01-13 10:25:00,30.03,30.13,30.02,30.11,40359.0,25.5569,25.642,25.5483,25.6249,40359.0
2020-01-13 10:30:00,30.11,30.12,30.06,30.08,44127.0,25.6249,25.6335,25.5824,25.5994,44127.0
2020-01-13 10:35:00,30.08,30.15,30.08,30.15,34501.0,25.5994,25.659,25.5994,25.659,34501.0
2020-01-13 10:40:00,30.14,30.17,30.13,30.17,23171.0,25.6505,25.676,25.642,25.676,23171.0
2020-01-13 10:45:00,30.16,30.2,30.15,30.2,28955.0,25.6675,25.7015,25.659,25.7015,28955.0
2020-01-13 10:50:00,30.2,30.26,30.2,30.25,43715.0,25.7015,25.7526,25.7015,25.7441,43715.0
2020-01-13 10:55:00,30.24,30.28,30.2,30.21,88141.0,25.7356,25.7696,25.7015,25.71,88141.0
2020-01-13 11:00:00,30.21,30.23,30.19,30.21,43584.0,25.71,25.7271,25.693,25.71,43584.0
2020-01-13 11:05:00,30.21,30.25,30.2,30.25,74204.0,25.71,25.7441,25.7015,25.7441,74204.0
2020-01-13 11:10:00,30.24,30.27,30.24,30.25,28930.0,25.7356,25.7611,25.7356,25.7441,28930.0
2020-01-13 11:15:00,30.24,30.26,30.21,30.21,49391.0,25.7356,25.7526,25.71,25.71,49391.0
2020-01-13 11:20:00,30.22,30.26,30.2,30.23,34340.0,25.7186,25.7526,25.7015,25.7271,34340.0
2020-01-13 11:25:00,30.22,30.25,30.18,30.21,54193.0,25.7186,25.7441,25.6845,25.71,54193.0
2020-01-13 11:30:00,30.21,30.26,30.19,30.25,20319.0,25.71,25.7526,25.693,25.7441,20319.0
2020-01-13 11:35:00,30.26,30.26,30.23,30.25,23008.0,25.7526,25.7526,25.7271,25.7441,23008.0
2020-01-13 11:40:00,30.25,30.28,30.23,30.27,29747.0,25.7441,25.7696,25.7271,25.7611,29747.0
2020-01-13 11:45:00,30.27,30.28,30.24,30.27,16685.0,25.7611,25.7696,25.7356,25.7611,16685.0
2020-01-13 11:50:00,30.26,30.28,30.26,30.27,10779.0,25.7526,25.7696,25.7526,25.7611,10779.0
2020-01-13 11:55:00,30.27,30.28,30.25,30.28,20043.0,25.7611,25.7696,25.7441,25.7696,20043.0
2020-01-13 12:00:00,30.28,30.29,30.27,30.27,18983.0,25.7696,25.7781,25.7611,25.7611,18983.0
2020-01-13 12:05:00,30.28,30.29,30.27,30.28,14803.0,25.7696,25.7781,25.7611,25.7696,14803.0
2020-01-13 12:10:00,30.29,30.3,30.28,30.3,14160.0,25.7781,25.7866,25.7696,25.7866,14160.0
2020-01-13 12:15:00,30.3,30.3,30.24,30.24,26596.0,25.7866,25.7866,25.7356,25.7356,26596.0
2020-01-13 12:20:00,30.24,30.25,30.23,30.24,23394.0,25.7356,25.7441,25.7271,25.7356,23394.0
2020-01-13 12:25:00,30.24,30.25,30.2,30.2,24093.0,25.7356,25.7441,25.7015,25.7015,24093.0
2020-01-13 12:30:00,30.21,30.22,30.19,30.21,20717.0,25.71,25.7186,25.693,25.71,20717.0
2020-01-13 12:35:00,30.21,30.21,30.19,30.2,14468.0,25.71,25.71,25.693,25.7015,14468.0
2020-01-13 12:40:00,30.2,30.2,30.17,30.18,17113.0,25.7015,25.7015,25.676,25.6845,17113.0
2020-01-13 12:45:00,30.18,30.19,30.17,30.17,18398.0,25.6845,25.693,25.676,25.676,18398.0
2020-01-13 12:50:00,30.17,30.19,30.17,30.19,9342.0,25.676,25.693,25.676,25.693,9342.0
2020-01-13 12:55:00,30.18,30.2,30.18,30.19,9691.0,25.6845,25.7015,25.6845,25.693,9691.0
2020-01-13 13:00:00,30.18,30.19,30.15,30.19,24043.0,25.6845,25.693,25.659,25.693,24043.0
2020-01-13 13:05:00,30.19,30.21,30.18,30.21,15703.0,25.693,25.71,25.6845,25.71,15703.0
2020-01-13 13:10:00,30.2,30.21,30.19,30.21,13074.0,25.7015,25.71,25.693,25.71,13074.0
2020-01-13 13:15:00,30.2,30.2,30.18,30.2,22321.0,25.7015,25.7015,25.6845,25.7015,22321.0
2020-01-13 13:20:00,30.2,30.21,30.19,30.21,19113.0,25.7015,25.71,25.693,25.71,19113.0
2020-01-13 13:25:00,30.21,30.21,30.19,30.21,13476.0,25.71,25.71,25.693,25.71,13476.0
2020-01-13 13:30:00,30.21,30.22,30.19,30.2,60637.0,25.71,25.7186,25.693,25.7015,60637.0
2020-01-13 13:35:00,30.19,30.21,30.19,30.21,16353.0,25.693,25.71,25.693,25.71,16353.0
2020-01-13 13:40:00,30.21,30.23,30.2,30.21,21069.0,25.71,25.7271,25.7015,25.71,21069.0
2020-01-13 13:45:00,30.21,30.22,30.2,30.21,35385.0,25.71,25.7186,25.7015,25.71,35385.0
2020-01-13 13:50:00,30.21,30.26,30.21,30.24,22588.0,25.71,25.7526,25.71,25.7356,22588.0
2020-01-13 13:55:00,30.24,30.25,30.23,30.24,17842.0,25.7356,25.7441,25.7271,25.7356,17842.0
2020-01-13 14:00:00,30.24,30.3,30.2,30.3,507526.0,25.7356,25.7866,25.7015,25.7866,507526.0
2020-01-13 14:05:00,30.3,30.3,30.27,30.28,23447.0,25.7866,25.7866,25.7611,25.7696,23447.0
2020-01-13 14:10:00,30.28,30.32,30.27,30.31,56306.0,25.7696,25.8037,25.7611,25.7952,56306.0
2020-01-13 14:15:00,30.31,30.32,30.28,30.3,12847.0,25.7952,25.8037,25.7696,25.7866,12847.0
2020-01-13 14:20:00,30.3,30.31,30.28,30.29,19003.0,25.7866,25.7952,25.7696,25.7781,19003.0
2020-01-13 14:25:00,30.28,30.3,30.28,30.3,22444.0,25.7696,25.7866,25.7696,25.7866,22444.0
2020-01-13 14:30:00,30.29,30.3,30.28,30.29,20707.0,25.7781,25.7866,25.7696,25.7781,20707.0
2020-01-13 14:35:00,30.3,30.3,30.28,30.3,16107.0,25.7866,25.7866,25.7696,25.7866,16107.0
2020-01-13 14:40:00,30.3,30.32,30.29,30.32,20103.0,25.7866,25.8037,25.7781,25.8037,20103.0
2020-01-13 14:45:00,30.32,30.32,30.3,30.32,12359.0,25.8037,25.8037,25.7866,25.8037,12359.0
2020-01-13 14:50:00,30.32,30.33,30.31,30.33,22033.0,25.8037,25.8122,25.7952,25.8122,22033.0
2020-01-13 14:55:00,30.33,30.34,30.3,30.32,24875.0,25.8122,25.8207,25.7866,25.8037,24875.0
2020-01-13 15:00:00,30.32,30.33,30.3,30.33,16192.0,25.8037,25.8122,25.7866,25.8122,16192.0
2020-01-13 15:05:00,30.33,30.33,30.3,30.32,124021.0,25.8122,25.8122,25.7866,25.8037,124021.0
2020-01-13 15:10:00,30.32,30.33,30.31,30.32,25321.0,25.8037,25.8122,25.7952,25.8037,25321.0
2020-01-13 15:15:00,30.31,30.32,30.28,30.29,38487.0,25.7952,25.8037,25.7696,25.7781,38487.0
2020-01-13 15:20:00,30.29,30.3,30.28,30.29,32429.0,25.7781,25.7866,25.7696,25.7781,32429.0
2020-01-13 15:25:00,30.29,30.32,30.29,30.31,38913.0,25.7781,25.8037,25.7781,25.7952,38913.0
2020-01-13 15:30:00,30.31,30.32,30.29,30.31,72527.0,25.7952,25.8037,25.7781,25.7952,72527.0
2020-01-13 15:35:00,30.32,30.33,30.29,30.33,63974.0,25.8037,25.8122,25.7781,25.8122,63974.0
2020-01-13 15:40:00,30.33,30.33,30.3,30.3,40070.0,25.8122,25.8122,25.7866,25.7866,40070.0
2020-01-13 15:45:00,30.3,30.31,30.3,30.3,67154.0,25.7866,25.7952,25.7866,25.7866,67154.0
2020-01-13 15:50:00,30.3,30.36,30.3,30.35,99133.0,25.7866,25.8377,25.7866,25.8292,99133.0
2020-01-13 15:55:00,30.35,30.42,30.34,30.41,387401.0,25.8292,25.8888,25.8207,25.8803,387401.0
2020-01-14 09:30:00,30.38,30.43,30.26,30.4,95795.0,25.8547,25.8973,25.7526,25.8717,95795.0
2020-01-14 09:35:00,30.39,30.44,30.36,30.4,26277.0,25.8632,25.9058,25.8377,25.8717,26277.0
2020-01-14 09:40:00,30.4,30.42,30.35,30.36,29160.0,25.8717,25.8888,25.8292,25.8377,29160.0
2020-01-14 09:45:00,30.36,30.42,30.35,30.38,37963.0,25.8377,25.8888,25.8292,25.8547,37963.0
2020-01-14 09:50:00,30.38,30.39,30.3,30.32,88655.0,25.8547,25.8632,25.7866,25.8037,88655.0
2020-01-14 09:55:00,30.32,30.34,30.3,30.33,35891.0,25.8037,25.8207,25.7866,25.8122,35891.0
2020-01-14 10:00:00,30.33,30.33,30.25,30.26,77580.0,25.8122,25.8122,25.7441,25.7526,77580.0
2020-01-14 10:05:00,30.26,30.26,30.22,30.23,40558.0,25.7526,25.7526,25.7186,25.7271,40558.0
2020-01-14 10:10:00,30.23,30.23,30.17,30.17,57973.0,25.7271,25.7271,25.676,25.676,57973.0
2020-01-14 10:15:00,30.18,30.2,30.14,30.16,178326.0,25.6845,25.7015,25.6505,25.6675,178326.0
2020-01-14 10:20:00,30.16,30.16,30.09,30.13,116468.0,25.6675,25.6675,25.6079,25.642,116468.0
2020-01-14 10:25:00,30.14,30.22,30.11,30.2,55758.0,25.6505,25.7186,25.6249,25.7015,55758.0
2020-01-14 10:30:00,30.21,30.27,30.2,30.25,24133.0,25.71,25.7611,25.7015,25.7441,24133.0
2020-01-14 10:35:00,30.25,30.26,30.2,30.21,34946.0,25.7441,25.7526,25.7015,25.71,34946.0
2020-01-14 10:40:00,30.22,30.23,30.2,30.23,19520.0,25.7186,25.7271,25.7015,25.7271,19520.0
2020-01-14 10:45:00,30.23,30.23,30.21,30.23,44545.0,25.7271,25.7271,25.71,25.7271,44545.0
2020-01-14 10:50:00,30.22,30.26,30.2,30.21,52659.0,25.7186,25.7526,25.7015,25.71,52659.0
2020-01-14 10:55:00,30.21,30.25,30.17,30.23,34025.0,25.71,25.7441,25.676,25.7271,34025.0
2020-01-14 11:00:00,30.23,30.24,30.22,30.23,19784.0,25.7271,25.7356,25.7186,25.7271,19784.0
2020-01-14 11:05:00,30.24,30.25,30.22,30.23,30275.0,25.7356,25.7441,25.7186,25.7271,30275.0
2020-01-14 11:10:00,30.24,30.24,30.21,30.24,102142.0,25.7356,25.7356,25.71,25.7356,102142.0
2020-01-14 11:15:00,30.24,30.3,30.23,30.29,53098.0,25.7356,25.7866,25.7271,25.7781,53098.0
2020-01-14 11:20:00,30.29,30.32,30.27,30.29,35971.0,25.7781,25.8037,25.7611,25.7781,35971.0
2020-01-14 11:25:00,30.29,30.29,30.26,30.27,17979.0,25.7781,25.7781,25.7526,25.7611,17979.0
2020-01-14 11:30:00,30.26,30.3,30.26,30.28,24782.0,25.7526,25.7866,25.7526,25.7696,24782.0
2020-01-14 11:35:00,30.29,30.3,30.27,30.3,15876.0,25.7781,25.7866,25.7611,25.7866,15876.0
2020-01-14 11:40:00,30.3,30.31,30.28,30.3,17809.0,25.7866,25.7952,25.7696,25.7866,17809.0
2020-01-14 11:45:00,30.3,30.31,30.29,30.3,18313.0,25.7866,25.7952,25.7781,25.7866,18313.0
2020-01-14 11:50:00,30.29,30.3,30.27,30.27,16410.0,25.7781,25.7866,25.7611,25.7611,16410.0
2020-01-14 11:55:00,30.28,30.28,30.26,30.27,13913.0,25.7696,25.7696,25.7526,25.7611,13913.0
2020-01-14 12:00:00,30.26,30.29,30.25,30.27,23431.0,25.7526,25.7781,25.7441,25.7611,23431.0
2020-01-14 12:05:00,30.28,30.28,30.26,30.26,6307.0,25.7696,25.7696,25.7526,25.7526,6307.0
2020-01-14 12:10:00,30.27,30.29,30.26,30.27,18007.0,25.7611,25.7781,25.7526,25.7611,18007.0
2020-01-14 12:15:00,30.27,30.28,30.25,30.28,12319.0,25.7611,25.7696,25.7441,25.7696,12319.0
2020-01-14 12:20:00,30.28,30.29,30.26,30.29,17765.0,25.7696,25.7781,25.7526,25.7781,17765.0
2020-01-14 12:25:00,30.29,30.3,30.27,30.3,14910.0,25.7781,25.7866,25.7611,25.7866,14910.0
2020-01-14 12:30:00,30.3,30.31,30.29,30.3,12432.0,25.7866,25.7952,25.7781,25.7866,12432.0
2020-01-14 12:35:00,30.3,30.31,30.29,30.3,15252.0,25.7866,25.7952,25.7781,25.7866,15252.0
2020-01-14 12:40:00,30.31,30.31,30.29,30.29,25420.0,25.7952,25.7952,25.7781,25.7781,25420.0
2020-01-14 12:45:00,30.29,30.3,30.27,30.27,13642.0,25.7781,25.7866,25.7611,25.7611,13642.0
2020-01-14 12:50:00,30.28,30.29,30.27,30.29,29850.0,25.7696,25.7781,25.7611,25.7781,29850.0
2020-01-14 12:55:00,30.29,30.29,30.27,30.28,22045.0,25.7781,25.7781,25.7611,25.7696,22045.0
2020-01-14 13:00:00,30.28,30.28,30.26,30.27,31458.0,25.7696,25.7696,25.7526,25.7611,31458.0
2020-01-14 13:05:00,30.28,30.3,30.27,30.28,42398.0,25.7696,25.7866,25.7611,25.7696,42398.0
2020-01-14 13:10:00,30.28,30.28,30.25,30.27,29130.0,25.7696,25.7696,25.7441,25.7611,29130.0
2020-01-14 13:15:00,30.27,30.28,30.26,30.26,18499.0,25.7611,25.7696,25.7526,25.7526,18499.0
2020-01-14 13:20:00,30.27,30.29,30.26,30.29,21369.0,25.7611,25.7781,25.7526,25.7781,21369.0
2020-01-14 13:25:00,30.29,30.3,30.28,30.28,23734.0,25.7781,25.7866,25.7696,25.7696,23734.0
2020-01-14 13:30:00,30.29,30.3,30.28,30.29,19768.0,25.7781,25.7866,25.7696,25.7781,19768.0
2020-01-14 13:35:00,30.29,30.29,30.15,30.2,160115.0,25.7781,25.7781,25.659,25.7015,160115.0
2020-01-14 13:40:00,30.2,30.22,30.13,30.17,93451.0,25.7015,25.7186,25.642,25.676,93451.0
2020-01-14 13:45:00,30.17,30.22,30.16,30.2,42228.0,25.676,25.7186,25.6675,25.7015,42228.0
2020-01-14 13:50:00,30.19,30.21,30.19,30.2,32158.0,25.693,25.71,25.693,25.7015,32158.0
2020-01-14 13:55:00,30.21,30.21,30.17,30.18,14809.0,25.71,25.71,25.676,25.6845,14809.0
2020-01-14 14:00:00,30.18,30.19,30.11,30.12,33343.0,25.6845,25.693,25.6249,25.6335,33343.0
2020-01-14 14:05:00,30.13,30.14,30.05,30.05,42164.0,25.642,25.6505,25.5739,25.5739,42164.0
2020-01-14 14:10:00,30.06,30.07,29.96,30.0,229430.0,25.5824,25.5909,25.4973,25.5313,229430.0
2020-01-14 14:15:00,30.01,30.01,29.98,30.01,197006.0,25.5398,25.5398,25.5143,25.5398,197006.0
2020-01-14 14:20:00,30.01,30.04,29.97,30.02,187861.0,25.5398,25.5654,25.5058,25.5483,187861.0
2020-01-14 14:25:00,30.02,30.07,30.01,30.07,49235.0,25.5483,25.5909,25.5398,25.5909,49235.0
2020-01-14 14:30:00,30.07,30.07,30.04,30.05,43298.0,25.5909,25.5909,25.5654,25.5739,43298.0
2020-01-14 14:35:00,30.06,30.09,30.05,30.09,47478.0,25.5824,25.6079,25.5739,25.6079,47478.0
2020-01-14 14:40:00,30.09,30.11,30.08,30.1,38424.0,25.6079,25.6249,25.5994,25.6164,38424.0
2020-01-14 14:45:00,30.1,30.14,30.08,30.14,23516.0,25.6164,25.6505,25.5994,25.6505,23516.0
2020-01-14 14:50:00,30.14,30.15,30.11,30.13,116608.0,25.6505,25.659,25.6249,25.642,116608.0
2020-01-14 14:55:00,30.13,30.19,30.12,30.18,150207.0,25.642,25.693,25.6335,25.6845,150207.0
2020-01-14 15:00:00,30.18,30.2,30.15,30.17,28686.0,25.6845,25.7015,25.659,25.676,28686.0
2020-01-14 15:05:00,30.18,30.2,30.15,30.16,56465.0,25.6845,25.7015,25.659,25.6675,56465.0
2020-01-14 15:10:00,30.15,30.16,30.12,30.15,74390.0,25.659,25.6675,25.6335,25.659,74390.0
2020-01-14 15:15:00,30.14,30.17,30.12,30.12,224610.0,25.6505,25.676,25.6335,25.6335,224610.0
2020-01-14 15:20:00,30.13,30.19,30.12,30.17,266417.0,25.642,25.693,25.6335,25.676,266417.0
2020-01-14 15:25:00,30.16,30.18,30.11,30.12,94676.0,25.6675,25.6845,25.6249,25.6335,94676.0
2020-01-14 15:30:00,30.12,30.14,30.1,30.12,49992.0,25.6335,25.6505,25.6164,25.6335,49992.0
2020-01-14 15:35:00,30.12,30.12,30.1,30.11,25832.0,25.6335,25.6335,25.6164,25.6249,25832.0
2020-01-14 15:40:00,30.11,30.14,30.1,30.12,42782.0,25.6249,25.6505,25.6164,25.6335,42782.0
2020-01-14 15:45:00,30.13,30.14,30.07,30.09,78899.0,25.642,25.6505,25.5909,25.6079,78899.0
2020-01-14 15:50:00,30.08,30.09,30.03,30.07,96333.0,25.5994,25.6079,25.5569,25.5909,96333.0
2020-01-14 15:55:00,30.07,30.12,30.06,30.1,180138.0,25.5909,25.6335,25.5824,25.6164,180138.0
2020-01-15 09:30:00,29.85,30.06,29.83,29.94,164562.0,25.4037,25.5824,25.3867,25.4803,164562.0
2020-01-15 09:35:00,29.95,30.01,29.87,29.92,141124.0,25.4888,25.5398,25.4207,25.4632,141124.0
2020-01-15 09:40:00,29.93,29.96,29.9,29.94,79001.0,25.4718,25.4973,25.4462,25.4803,79001.0
2020-01-15 09:45:00,29.95,30.01,29.94,30.0,52675.0,25.4888,25.5398,25.4803,25.5313,52675.0
2020-01-15 09:50:00,30.01,30.04,29.94,29.96,115593.0,25.5398,25.5654,25.4803,25.4973,115593.0
2020-01-15 09:55:00,29.97,30.03,29.94,29.96,57100.0,25.5058,25.5569,25.4803,25.4973,57100.0
2020-01-15 10:00:00,29.97,30.07,29.94,29.96,118030.0,25.5058,25.5909,25.4803,25.4973,118030.0
2020-01-15 10:05:00,29.96,29.97,29.86,29.87,121614.0,25.4973,25.5058,25.4122,25.4207,121614.0
2020-01-15 10:10:00,29.87,29.89,29.82,29.88,278631.0,25.4207,25.4377,25.3781,25.4292,278631.0
2020-01-15 10:15:00,29.89,29.89,29.81,29.84,259240.0,25.4377,25.4377,25.3696,25.3952,259240.0
2020-01-15 10:20:00,29.85,29.85,29.81,29.84,41889.0,25.4037,25.4037,25.3696,25.3952,41889.0
2020-01-15 10:25:00,29.84,29.92,29.84,29.91,23802.0,25.3952,25.4632,25.3952,25.4547,23802.0
2020-01-15 10:30:00,29.92,29.94,29.9,29.92,32958.0,25.4632,25.4803,25.4462,25.4632,32958.0
2020-01-15 10:35:00,29.92,29.97,29.91,29.93,32565.0,25.4632,25.5058,25.4547,25.4718,32565.0
2020-01-15 10:40:00,29.92,29.95,29.9,29.95,72735.0,25.4632,25.4888,25.4462,25.4888,72735.0
2020-01-15 10:45:00,29.94,29.95,29.92,29.93,15266.0,25.4803,25.4888,25.4632,25.4718,15266.0
2020-01-15 10:50:00,29.94,29.98,29.93,29.98,16106.0,25.4803,25.5143,25.4718,25.5143,16106.0
2020-01-15 10:55:00,29.98,30.0,29.97,30.0,20742.0,25.5143,25.5313,25.5058,25.5313,20742.0
2020-01-15 11:00:00,30.0,30.02,29.97,30.02,36746.0,25.5313,25.5483,25.5058,25.5483,36746.0
2020-01-15 11:05:00,30.01,30.01,29.98,29.99,14755.0,25.5398,25.5398,25.5143,25.5228,14755.0
2020-01-15 11:10:00,29.99,29.99,29.94,29.97,11776.0,25.5228,25.5228,25.4803,25.5058,11776.0
2020-01-15 11:15:00,29.96,29.97,29.94,29.95,10447.0,25.4973,25.5058,25.4803,25.4888,10447.0
2020-01-15 11:20:00,29.94,30.0,29.93,29.99,51281.0,25.4803,25.5313,25.4718,25.5228,51281.0
2020-01-15 11:25:00,30.0,30.02,29.99,30.01,10032.0,25.5313,25.5483,25.5228,25.5398,10032.0
2020-01-15 11:30:00,30.01,30.01,29.96,29.99,30550.0,25.5398,25.5398,25.4973,25.5228,30550.0
2020-01-15 11:35:00,29.99,30.04,29.99,30.04,13424.0,25.5228,25.5654,25.5228,25.5654,13424.0
2020-01-15 11:40:00,30.04,30.07,30.03,30.04,17477.0,25.5654,25.5909,25.5569,25.5654,17477.0
2020-01-15 11:45:00,30.04,30.07,30.04,30.05,22384.0,25.5654,25.5909,25.5654,25.5739,22384.0
2020-01-15 11:50:00,30.05,30.07,30.04,30.05,33540.0,25.5739,25.5909,25.5654,25.5739,33540.0
2020-01-15 11:55:00,30.05,30.05,29.94,29.96,292414.0,25.5739,25.5739,25.4803,25.4973,292414.0
2020-01-15 12:00:00,29.96,29.96,29.9,29.91,19219.0,25.4973,25.4973,25.4462,25.4547,19219.0
2020-01-15 12:05:00,29.91,29.92,29.9,29.92,13563.0,25.4547,25.4632,25.4462,25.4632,13563.0
2020-01-15 12:10:00,29.92,29.97,29.91,29.96,11195.0,25.4632,25.5058,25.4547,25.4973,11195.0
2020-01-15 12:15:00,29.96,29.98,29.95,29.98,41228.0,25.4973,25.5143,25.4888,25.5143,41228.0
2020-01-15 12:20:00,29.98,29.99,29.96,29.97,27152.0,25.5143,25.5228,25.4973,25.5058,27152.0
2020-01-15 12:25:00,29.97,29.99,29.95,29.95,19767.0,25.5058,25.5228,25.4888,25.4888,19767.0
2020-01-15 12:30:00,29.95,29.96,29.92,29.96,15495.0,25.4888,25.4973,25.4632,25.4973,15495.0
2020-01-15 12:35:00,29.95,29.98,29.94,29.98,16243.0,25.4888,25.5143,25.4803,25.5143,16243.0
2020-01-15 12:40:00,29.98,29.98,29.95,29.97,11398.0,25.5143,25.5143,25.4888,25.5058,11398.0
2020-01-15 12:45:00,29.96,29.97,29.91,29.91,12190.0,25.4973,25.5058,25.4547,25.4547,12190.0
2020-01-15 12:50:00,29.91,29.91,29.88,29.89,9052.0,25.4547,25.4547,25.4292,25.4377,9052.0
2020-01-15 12:55:00,29.89,29.89,29.86,29.86,16780.0,25.4377,25.4377,25.4122,25.4122,16780.0
2020-01-15 13:00:00,29.86,29.89,29.85,29.87,15965.0,25.4122,25.4377,25.4037,25.4207,15965.0
2020-01-15 13:05:00,29.87,29.89,29.86,29.88,56450.0,25.4207,25.4377,25.4122,25.4292,56450.0
2020-01-15 13:10:00,29.88,29.88,29.86,29.87,20260.0,25.4292,25.4292,25.4122,25.4207,20260.0
2020-01-15 13:15:00,29.86,29.86,29.84,29.84,21469.0,25.4122,25.4122,25.3952,25.3952,21469.0
2020-01-15 13:20:00,29.84,29.85,29.78,29.81,54463.0,25.3952,25.4037,25.3441,25.3696,54463.0
2020-01-15 13:25:00,29.81,29.86,29.81,29.86,73391.0,25.3696,25.4122,25.3696,25.4122,73391.0
2020-01-15 13:30:00,29.86,29.86,29.8,29.82,24089.0,25.4122,25.4122,25.3611,25.3781,24089.0
2020-01-15 13:35:00,29.82,29.82,29.81,29.82,10966.0,25.3781,25.3781,25.3696,25.3781,10966.0
2020-01-15 13:40:00,29.82,29.83,29.8,29.8,9820.0,25.3781,25.3867,25.3611,25.3611,9820.0
2020-01-15 13:45:00,29.8,29.83,29.8,29.83,61251.0,25.3611,25.3867,25.3611,25.3867,61251.0
2020-01-15 13:50:00,29.83,29.84,29.78,29.79,17403.0,25.3867,25.3952,25.3441,25.3526,17403.0
2020-01-15 13:55:00,29.78,29.79,29.76,29.78,20404.0,25.3441,25.3526,25.3271,25.3441,20404.0
2020-01-15 14:00:00,29.78,29.81,29.78,29.81,24448.0,25.3441,25.3696,25.3441,25.3696,24448.0
2020-01-15 14:05:00,29.81,29.85,29.79,29.85,20977.0,25.3696,25.4037,25.3526,25.4037,20977.0
2020-01-15 14:10:00,29.85,29.86,29.84,29.85,11724.0,25.4037,25.4122,25.3952,25.4037,11724.0
2020-01-15 14:15:00,29.85,29.85,29.83,29.85,15415.0,25.4037,25.4037,25.3867,25.4037,15415.0
2020-01-15 14:20:00,29.85,29.86,29.85,29.86,18383.0,25.4037,25.4122,25.4037,25.4122,18383.0
2020-01-15 14:25:00,29.86,29.86,29.84,29.85,51683.0,25.4122,25.4122,25.3952,25.4037,51683.0
2020-01-15 14:30:00,29.85,29.86,29.85,29.85,12593.0,25.4037,25.4122,25.4037,25.4037,12593.0
2020-01-15 14:35:00,29.85,29.86,29.84,29.84,39526.0,25.4037,25.4122,25.3952,25.3952,39526.0
2020-01-15 14:40:00,29.84,29.85,29.79,29.81,24601.0,25.3952,25.4037,25.3526,25.3696,24601.0
2020-01-15 14:45:00,29.81,29.82,29.79,29.8,27891.0,25.3696,25.3781,25.3526,25.3611,27891.0
2020-01-15 14:50:00,29.8,29.81,29.78,29.8,16020.0,25.3611,25.3696,25.3441,25.3611,16020.0
2020-01-15 14:55:00,29.8,29.8,29.75,29.77,19948.0,25.3611,25.3611,25.3186,25.3356,19948.0
2020-01-15 15:00:00,29.77,29.77,29.67,29.68,98511.0,25.3356,25.3356,25.2505,25.259,98511.0
2020-01-15 15:05:00,29.67,29.69,29.64,29.64,28501.0,25.2505,25.2675,25.225,25.225,28501.0
2020-01-15 15:10:00,29.65,29.66,29.62,29.63,182565.0,25.2335,25.242,25.2079,25.2164,182565.0
2020-01-15 15:15:00,29.63,29.63,29.58,29.6,67896.0,25.2164,25.2164,25.1739,25.1909,67896.0
2020-01-15 15:20:00,29.59,29.62,29.56,29.58,174677.0,25.1824,25.2079,25.1569,25.1739,174677.0
2020-01-15 15:25:00,29.58,29.6,29.53,29.57,64467.0,25.1739,25.1909,25.1313,25.1654,64467.0
2020-01-15 15:30:00,29.57,29.6,29.55,29.57,106135.0,25.1654,25.1909,25.1484,25.1654,106135.0
2020-01-15 15:35:00,29.57,29.6,29.54,29.55,64002.0,25.1654,25.1909,25.1398,25.1484,64002.0
2020-01-15 15:40:00,29.56,29.57,29.53,29.56,60837.0,25.1569,25.1654,25.1313,25.1569,60837.0
2020-01-15 15:45:00,29.56,29.62,29.56,29.6,108535.0,25.1569,25.2079,25.1569,25.1909,108535.0
2020-01-15 15:50:00,29.6,29.66,29.59,29.63,98060.0,25.1909,25.242,25.1824,25.2164,98060.0
2020-01-15 15:55:00,29.64,29.68,29.62,29.67,195618.0,25.225,25.259,25.2079,25.2505,195618.0
2020-01-16 09:30:00,29.8,29.94,29.73,29.94,101446.0,25.3611,25.4803,25.3015,25.4803,101446.0
2020-01-16 09:35:00,29.94,30.03,29.92,30.02,66092.0,25.4803,25.5569,25.4632,25.5483,66092.0
2020-01-16 09:40:00,30.02,30.11,29.97,30.03,215361.0,25.5483,25.6249,25.5058,25.5569,215361.0
2020-01-16 09:45:00,30.03,30.03,29.81,29.82,130298.0,25.5569,25.5569,25.3696,25.3781,130298.0
2020-01-16 09:50:00,29.82,29.91,29.79,29.89,72689.0,25.3781,25.4547,25.3526,25.4377,72689.0
2020-01-16 09:55:00,29.88,29.89,29.8,29.83,69264.0,25.4292,25.4377,25.3611,25.3867,69264.0
2020-01-16 10:00:00,29.83,29.9,29.83,29.85,17258.0,25.3867,25.4462,25.3867,25.4037,17258.0
2020-01-16 10:05:00,29.85,29.94,29.85,29.93,21770.0,25.4037,25.4803,25.4037,25.4718,21770.0
2020-01-16 10:10:00,29.94,29.98,29.93,29.95,24906.0,25.4803,25.5143,25.4718,25.4888,24906.0
2020-01-16 10:15:00,29.95,29.96,29.87,29.88,21147.0,25.4888,25.4973,25.4207,25.4292,21147.0
2020-01-16 10:20:00,29.88,29.9,29.84,29.85,27715.0,25.4292,25.4462,25.3952,25.4037,27715.0
2020-01-16 10:25:00,29.85,29.9,29.83,29.9,16294.0,25.4037,25.4462,25.3867,25.4462,16294.0
2020-01-16 10:30:00,29.9,29.91,29.82,29.82,112092.0,25.4462,25.4547,25.3781,25.3781,112092.0
2020-01-16 10:35:00,29.82,29.82,29.62,29.71,283716.0,25.3781,25.3781,25.2079,25.2845,283716.0
2020-01-16 10:40:00,29.72,29.78,29.71,29.73,79783.0,25.293,25.3441,25.2845,25.3015,79783.0
2020-01-16 10:45:00,29.73,29.75,29.72,29.73,54833.0,25.3015,25.3186,25.293,25.3015,54833.0
2020-01-16 10:50:00,29.73,29.78,29.73,29.76,77588.0,25.3015,25.3441,25.3015,25.3271,77588.0
2020-01-16 10:55:00,29.76,29.81,29.75,29.8,17913.0,25.3271,25.3696,25.3186,25.3611,17913.0
2020-01-16 11:00:00,29.81,29.83,29.72,29.74,177753.0,25.3696,25.3867,25.293,25.3101,177753.0
2020-01-16 11:05:00,29.74,29.78,29.74,29.76,32930.0,25.3101,25.3441,25.3101,25.3271,32930.0
2020-01-16 11:10:00,29.76,29.77,29.73,29.74,24192.0,25.3271,25.3356,25.3015,25.3101,24192.0
2020-01-16 11:15:00,29.74,29.77,29.73,29.75,39442.0,25.3101,25.3356,25.3015,25.3186,39442.0
2020-01-16 11:20:00,29.75,29.79,29.74,29.77,19687.0,25.3186,25.3526,25.3101,25.3356,19687.0
2020-01-16 11:25:00,29.77,29.81,29.76,29.81,15476.0,25.3356,25.3696,25.3271,25.3696,15476.0
2020-01-16 11:30:00,29.81,29.85,29.8,29.84,21165.0,25.3696,25.4037,25.3611,25.3952,21165.0
2020-01-16 11:35:00,29.84,29.86,29.82,29.84,19000.0,25.3952,25.4122,25.3781,25.3952,19000.0
2020-01-16 11:40:00,29.84,29.85,29.83,29.84,10339.0,25.3952,25.4037,25.3867,25.3952,10339.0
2020-01-16 11:45:00,29.84,29.85,29.82,29.84,13850.0,25.3952,25.4037,25.3781,25.3952,13850.0
2020-01-16 11:50:00,29.84,29.87,29.83,29.85,24734.0,25.3952,25.4207,25.3867,25.4037,24734.0
2020-01-16 11:55:00,29.85,29.85,29.83,29.83,10648.0,25.4037,25.4037,25.3867,25.3867,10648.0
2020-01-16 12:00:00,29.84,29.89,29.83,29.89,19073.0,25.3952,25.4377,25.3867,25.4377,19073.0
2020-01-16 12:05:00,29.9,29.9,29.83,29.85,24134.0,25.4462,25.4462,25.3867,25.4037,24134.0
2020-01-16 12:10:00,29.85,29.85,29.79,29.85,33928.0,25.4037,25.4037,25.3526,25.4037,33928.0
2020-01-16 12:15:00,29.85,29.85,29.83,29.85,10222.0,25.4037,25.4037,25.3867,25.4037,10222.0
2020-01-16 12:20:00,29.85,29.87,29.84,29.87,8142.0,25.4037,25.4207,25.3952,25.4207,8142.0
2020-01-16 12:25:00,29.87,29.87,29.85,29.86,11759.0,25.4207,25.4207,25.4037,25.4122,11759.0
2020-01-16 12:30:00,29.87,29.92,29.86,29.92,24204.0,25.4207,25.4632,25.4122,25.4632,24204.0
2020-01-16 12:35:00,29.93,29.93,29.91,29.92,38429.0,25.4718,25.4718,25.4547,25.4632,38429.0
2020-01-16 12:40:00,29.92,29.94,29.9,29.91,17784.0,25.4632,25.4803,25.4462,25.4547,17784.0
2020-01-16 12:45:00,29.91,29.92,29.9,29.92,15616.0,25.4547,25.4632,25.4462,25.4632,15616.0
2020-01-16 12:50:00,29.92,29.92,29.89,29.92,15249.0,25.4632,25.4632,25.4377,25.4632,15249.0
2020-01-16 12:55:00,29.92,29.95,29.91,29.91,44871.0,25.4632,25.4888,25.4547,25.4547,44871.0
2020-01-16 13:00:00,29.92,29.94,29.91,29.93,59507.0,25.4632,25.4803,25.4547,25.4718,59507.0
2020-01-16 13:05:00,29.92,29.96,29.91,29.96,27345.0,25.4632,25.4973,25.4547,25.4973,27345.0
2020-01-16 13:10:00,29.95,29.96,29.9,29.91,23168.0,25.4888,25.4973,25.4462,25.4547,23168.0
2020-01-16 13:15:00,29.91,29.92,29.89,29.89,12928.0,25.4547,25.4632,25.4377,25.4377,12928.0
2020-01-16 13:20:00,29.89,29.91,29.87,29.89,23278.0,25.4377,25.4547,25.4207,25.4377,23278.0
2020-01-16 13:25:00,29.89,29.91,29.89,29.9,7728.0,25.4377,25.4547,25.4377,25.4462,7728.0
2020-01-16 13:30:00,29.9,29.91,29.86,29.89,19971.0,25.4462,25.4547,25.4122,25.4377,19971.0
2020-01-16 13:35:00,29.89,29.9,29.88,29.9,10009.0,25.4377,25.4462,25.4292,25.4462,10009.0
2020-01-16 13:40:00,29.9,29.92,29.89,29.91,14256.0,25.4462,25.4632,25.4377,25.4547,14256.0
2020-01-16 13:45:00,29.91,29.92,29.91,29.91,14476.0,25.4547,25.4632,25.4547,25.4547,14476.0
2020-01-16 13:50:00,29.92,29.92,29.86,29.87,13649.0,25.4632,25.4632,25.4122,25.4207,13649.0
2020-01-16 13:55:00,29.87,29.88,29.86,29.87,12867.0,25.4207,25.4292,25.4122,25.4207,12867.0
2020-01-16 14:00:00,29.87,29.89,29.86,29.88,18295.0,25.4207,25.4377,25.4122,25.4292,18295.0
2020-01-16 14:05:00,29.89,29.91,29.88,29.91,9089.0,25.4377,25.4547,25.4292,25.4547,9089.0
2020-01-16 14:10:00,29.91,29.91,29.89,29.91,22887.0,25.4547,25.4547,25.4377,25.4547,22887.0
2020-01-16 14:15:00,29.91,29.91,29.89,29.9,17606.0,25.4547,25.4547,25.4377,25.4462,17606.0
2020-01-16 14:20:00,29.9,29.9,29.88,29.88,14287.0,25.4462,25.4462,25.4292,25.4292,14287.0
2020-01-16 14:25:00,29.88,29.88,29.86,29.87,15159.0,25.4292,25.4292,25.4122,25.4207,15159.0
2020-01-16 14:30:00,29.88,29.88,29.85,29.85,9848.0,25.4292,25.4292,25.4037,25.4037,9848.0
2020-01-16 14:35:00,29.86,29.86,29.84,29.84,11475.0,25.4122,25.4122,25.3952,25.3952,11475.0
2020-01-16 14:40:00,29.84,29.85,29.82,29.83,14218.0,25.3952,25.4037,25.3781,25.3867,14218.0
2020-01-16 14:45:00,29.83,29.84,29.82,29.84,20947.0,25.3867,25.3952,25.3781,25.3952,20947.0
2020-01-16 14:50:00,29.84,29.87,29.84,29.86,23607.0,25.3952,25.4207,25.3952,25.4122,23607.0
2020-01-16 14:55:00,29.86,29.9,29.86,29.89,106874.0,25.4122,25.4462,25.4122,25.4377,106874.0
2020-01-16 15:00:00,29.89,29.92,29.88,29.91,26489.0,25.4377,25.4632,25.4292,25.4547,26489.0
2020-01-16 15:05:00,29.91,29.91,29.89,29.9,20780.0,25.4547,25.4547,25.4377,25.4462,20780.0
2020-01-16 15:10:00,29.9,29.91,29.89,29.91,13087.0,25.4462,25.4547,25.4377,25.4547,13087.0
2020-01-16 15:15:00,29.91,29.93,29.89,29.93,45314.0,25.4547,25.4718,25.4377,25.4718,45314.0
2020-01-16 15:20:00,29.92,29.93,29.91,29.93,26151.0,25.4632,25.4718,25.4547,25.4718,26151.0
2020-01-16 15:25:00,29.92,29.94,29.92,29.92,51112.0,25.4632,25.4803,25.4632,25.4632,51112.0
2020-01-16 15:30:00,29.93,29.97,29.93,29.96,35585.0,25.4718,25.5058,25.4718,25.4973,35585.0
2020-01-16 15:35:00,29.96,29.99,29.95,29.96,84773.0,25.4973,25.5228,25.4888,25.4973,84773.0
2020-01-16 15:40:00,29.96,30.0,29.96,29.99,65406.0,25.4973,25.5313,25.4973,25.5228,65406.0
2020-01-16 15:45:00,29.98,29.99,29.94,29.96,40233.0,25.5143,25.5228,25.4803,25.4973,40233.0
2020-01-16 15:50:00,29.96,30.01,29.95,30.01,108454.0,25.4973,25.5398,25.4888,25.5398,108454.0
2020-01-16 15:55:00,30.01,30.02,29.97,30.02,189275.0,25.5398,25.5483,25.5058,25.5483,189275.0
2020-01-17 09:30:00,30.08,30.08,30.0,30.07,404510.0,25.5994,25.5994,25.5313,25.5909,404510.0
2020-01-17 09:35:00,30.06,30.1,30.03,30.04,34791.0,25.5824,25.6164,25.5569,25.5654,34791.0
2020-01-17 09:40:00,30.04,30.09,30.03,30.07,24039.0,25.5654,25.6079,25.5569,25.5909,24039.0
2020-01-17 09:45:00,30.08,30.17,30.07,30.17,39885.0,25.5994,25.676,25.5909,25.676,39885.0
2020-01-17 09:50:00,30.16,30.21,30.11,30.11,39714.0,25.6675,25.71,25.6249,25.6249,39714.0
2020-01-17 09:55:00,30.12,30.16,30.1,30.16,30554.0,25.6335,25.6675,25.6164,25.6675,30554.0
2020-01-17 10:00:00,30.16,30.19,30.12,30.17,29908.0,25.6675,25.693,25.6335,25.676,29908.0
2020-01-17 10:05:00,30.17,30.18,30.13,30.14,28080.0,25.676,25.6845,25.642,25.6505,28080.0
2020-01-17 10:10:00,30.13,30.15,30.1,30.14,26108.0,25.642,25.659,25.6164,25.6505,26108.0
2020-01-17 10:15:00,30.14,30.17,30.13,30.15,17979.0,25.6505,25.676,25.642,25.659,17979.0
2020-01-17 10:20:00,30.15,30.18,30.15,30.17,47798.0,25.659,25.6845,25.659,25.676,47798.0
2020-01-17 10:25:00,30.17,30.18,30.15,30.17,16671.0,25.676,25.6845,25.659,25.676,16671.0
2020-01-17 10:30:00,30.18,30.18,30.13,30.14,16152.0,25.6845,25.6845,25.642,25.6505,16152.0
2020-01-17 10:35:00,30.14,30.16,30.13,30.15,26178.0,25.6505,25.6675,25.642,25.659,26178.0
2020-01-17 10:40:00,30.14,30.15,30.13,30.15,31625.0,25.6505,25.659,25.642,25.659,31625.0
2020-01-17 10:45:00,30.15,30.17,30.13,30.14,22908.0,25.659,25.676,25.642,25.6505,22908.0
2020-01-17 10:50:00,30.14,30.14,30.1,30.13,30482.0,25.6505,25.6505,25.6164,25.642,30482.0
2020-01-17 10:55:00,30.13,30.13,30.09,30.11,42493.0,25.642,25.642,25.6079,25.6249,42493.0
2020-01-17 11:00:00,30.11,30.14,30.1,30.14,20495.0,25.6249,25.6505,25.6164,25.6505,20495.0
2020-01-17 11:05:00,30.14,30.14,30.1,30.13,22075.0,25.6505,25.6505,25.6164,25.642,22075.0
2020-01-17 11:10:00,30.13,30.13,30.04,30.04,32732.0,25.642,25.642,25.5654,25.5654,32732.0
2020-01-17 11:15:00,30.05,30.07,30.03,30.04,27790.0,25.5739,25.5909,25.5569,25.5654,27790.0
2020-01-17 11:20:00,30.04,30.06,30.02,30.04,19938.0,25.5654,25.5824,25.5483,25.5654,19938.0
2020-01-17 11:25:00,30.04,30.05,29.99,30.02,95078.0,25.5654,25.5739,25.5228,25.5483,95078.0
2020-01-17 11:30:00,30.02,30.05,30.01,30.02,25129.0,25.5483,25.5739,25.5398,25.5483,25129.0
2020-01-17 11:35:00,30.02,30.03,30.0,30.0,17620.0,25.5483,25.5569,25.5313,25.5313,17620.0
2020-01-17 11:40:00,30.0,30.04,30.0,30.03,9315.0,25.5313,25.5654,25.5313,25.5569,9315.0
2020-01-17 11:45:00,30.03,30.03,30.0,30.01,19288.0,25.5569,25.5569,25.5313,25.5398,19288.0
2020-01-17 11:50:00,30.01,30.03,29.99,30.01,16974.0,25.5398,25.5569,25.5228,25.5398,16974.0
2020-01-17 11:55:00,30.01,30.01,29.99,29.99,15991.0,25.5398,25.5398,25.5228,25.5228,15991.0
2020-01-17 12:00:00,30.0,30.02,29.98,30.02,38131.0,25.5313,25.5483,25.5143,25.5483,38131.0
2020-01-17 12:05:00,30.02,30.02,29.99,30.0,14753.0,25.5483,25.5483,25.5228,25.5313,14753.0
2020-01-17 12:10:00,29.99,30.03,29.99,30.0,13410.0,25.5228,25.5569,25.5228,25.5313,13410.0
2020-01-17 12:15:00,30.01,30.01,29.97,29.98,27017.0,25.5398,25.5398,25.5058,25.5143,27017.0
2020-01-17 12:20:00,29.98,29.98,29.95,29.96,10240.0,25.5143,25.5143,25.4888,25.4973,10240.0
2020-01-17 12:25:00,29.96,29.99,29.95,29.96,17819.0,25.4973,25.5228,25.4888,25.4973,17819.0
2020-01-17 12:30:00,29.96,29.99,29.94,29.99,26203.0,25.4973,25.5228,25.4803,25.5228,26203.0
2020-01-17 12:35:00,29.99,30.0,29.98,29.99,18123.0,25.5228,25.5313,25.5143,25.5228,18123.0
2020-01-17 12:40:00,29.99,29.99,29.96,29.96,21730.0,25.5228,25.5228,25.4973,25.4973,21730.0
2020-01-17 12:45:00,29.96,29.97,29.95,29.96,12565.0,25.4973,25.5058,25.4888,25.4973,12565.0
2020-01-17 12:50:00,29.95,29.99,29.95,29.99,39736.0,25.4888,25.5228,25.4888,25.5228,39736.0
2020-01-17 12:55:00,29.99,30.02,29.98,30.02,29910.0,25.5228,25.5483,25.5143,25.5483,29910.0
2020-01-17 13:00:00,30.02,30.04,30.01,30.03,18646.0,25.5483,25.5654,25.5398,25.5569,18646.0
2020-01-17 13:05:00,30.03,30.06,30.02,30.06,15255.0,25.5569,25.5824,25.5483,25.5824,15255.0
2020-01-17 13:10:00,30.06,30.07,30.02,30.03,21330.0,25.5824,25.5909,25.5483,25.5569,21330.0
2020-01-17 13:15:00,30.02,30.07,30.01,30.07,43200.0,25.5483,25.5909,25.5398,25.5909,43200.0
2020-01-17 13:20:00,30.07,30.07,30.02,30.02,14592.0,25.5909,25.5909,25.5483,25.5483,14592.0
2020-01-17 13:25:00,30.02,30.03,30.01,30.03,20471.0,25.5483,25.5569,25.5398,25.5569,20471.0
2020-01-17 13:30:00,30.03,30.05,30.02,30.03,20022.0,25.5569,25.5739,25.5483,25.5569,20022.0
2020-01-17 13:35:00,30.04,30.04,30.02,30.03,14054.0,25.5654,25.5654,25.5483,25.5569,14054.0
2020-01-17 13:40:00,30.03,30.04,30.01,30.02,21310.0,25.5569,25.5654,25.5398,25.5483,21310.0
2020-01-17 13:45:00,30.02,30.03,30.01,30.03,10226.0,25.5483,25.5569,25.5398,25.5569,10226.0
2020-01-17 13:50:00,30.03,30.03,30.01,30.03,28243.0,25.5569,25.5569,25.5398,25.5569,28243.0
2020-01-17 13:55:00,30.04,30.05,30.01,30.02,19474.0,25.5654,25.5739,25.5398,25.5483,19474.0
2020-01-17 14:00:00,30.02,30.03,30.0,30.02,16023.0,25.5483,25.5569,25.5313,25.5483,16023.0
2020-01-17 14:05:00,30.02,30.02,30.0,30.0,13510.0,25.5483,25.5483,25.5313,25.5313,13510.0
2020-01-17 14:10:00,30.0,30.01,29.97,29.98,20392.0,25.5313,25.5398,25.5058,25.5143,20392.0
2020-01-17 14:15:00,29.98,30.0,29.98,29.99,19916.0,25.5143,25.5313,25.5143,25.5228,19916.0
2020-01-17 14:20:00,29.99,30.0,29.97,29.98,10819.0,25.5228,25.5313,25.5058,25.5143,10819.0
2020-01-17 14:25:00,29.98,29.99,29.97,29.97,8285.0,25.5143,25.5228,25.5058,25.5058,8285.0
2020-01-17 14:30:00,29.98,29.98,29.94,29.97,35819.0,25.5143,25.5143,25.4803,25.5058,35819.0
2020-01-17 14:35:00,29.97,29.99,29.96,29.98,14881.0,25.5058,25.5228,25.4973,25.5143,14881.0
2020-01-17 14:40:00,29.98,29.98,29.95,29.96,10030.0,25.5143,25.5143,25.4888,25.4973,10030.0
2020-01-17 14:45:00,29.97,29.98,29.96,29.96,16729.0,25.5058,25.5143,25.4973,25.4973,16729.0
2020-01-17 14:50:00,29.96,29.97,29.94,29.95,19105.0,25.4973,25.5058,25.4803,25.4888,19105.0
2020-01-17 14:55:00,29.94,29.99,29.94,29.99,21843.0,25.4803,25.5228,25.4803,25.5228,21843.0
2020-01-17 15:00:00,29.99,29.99,29.96,29.96,10744.0,25.5228,25.5228,25.4973,25.4973,10744.0
2020-01-17 15:05:00,29.96,29.96,29.93,29.95,19019.0,25.4973,25.4973,25.4718,25.4888,19019.0
2020-01-17 15:10:00,29.95,29.97,29.92,29.97,21508.0,25.4888,25.5058,25.4632,25.5058,21508.0
2020-01-17 15:15:00,29.97,29.98,29.95,29.96,17728.0,25.5058,25.5143,25.4888,25.4973,17728.0
2020-01-17 15:20:00,29.95,29.96,29.94,29.96,24919.0,25.4888,25.4973,25.4803,25.4973,24919.0
2020-01-17 15:25:00,29.96,29.98,29.95,29.98,31781.0,25.4973,25.5143,25.4888,25.5143,31781.0
2020-01-17 15:30:00,29.98,30.0,29.97,29.97,56660.0,25.5143,25.5313,25.5058,25.5058,56660.0
2020-01-17 15:35:00,29.98,29.98,29.96,29.97,42243.0,25.5143,25.5143,25.4973,25.5058,42243.0
2020-01-17 15:40:00,29.97,29.99,29.96,29.98,30059.0,25.5058,25.5228,25.4973,25.5143,30059.0
2020-01-17 15:45:00,29.99,30.01,29.97,29.99,102743.0,25.5228,25.5398,25.5058,25.5228,102743.0
2020-01-17 15:50:00,30.0,30.02,29.98,30.02,147410.0,25.5313,25.5483,25.5143,25.5483,147410.0
2020-01-17 15:55:00,30.02,30.08,30.01,30.07,457151.0,25.5483,25.5994,25.5398,25.5909,457151.0
2020-01-21 09:30:00,29.79,29.82,29.68,29.71,150464.0,25.3526,25.3781,25.259,25.2845,150464.0
2020-01-21 09:35:00,29.72,29.78,29.68,29.73,84780.0,25.293,25.3441,25.259,25.3015,84780.0
2020-01-21 09:40:00,29.71,29.72,29.59,29.61,36979.0,25.2845,25.293,25.1824,25.1994,36979.0
2020-01-21 09:45:00,29.6,29.65,29.57,29.63,43669.0,25.1909,25.2335,25.1654,25.2164,43669.0
2020-01-21 09:50:00,29.64,29.67,29.62,29.64,49573.0,25.225,25.2505,25.2079,25.225,49573.0
2020-01-21 09:55:00,29.64,29.65,29.56,29.57,51387.0,25.225,25.2335,25.1569,25.1654,51387.0
2020-01-21 10:00:00,29.57,29.62,29.54,29.55,67173.0,25.1654,25.2079,25.1398,25.1484,67173.0
2020-01-21 10:05:00,29.54,29.62,29.52,29.62,42756.0,25.1398,25.2079,25.1228,25.2079,42756.0
2020-01-21 10:10:00,29.62,29.65,29.6,29.61,52952.0,25.2079,25.2335,25.1909,25.1994,52952.0
2020-01-21 10:15:00,29.62,29.62,29.55,29.57,30783.0,25.2079,25.2079,25.1484,25.1654,30783.0
2020-01-21 10:20:00,29.57,29.58,29.53,29.55,52733.0,25.1654,25.1739,25.1313,25.1484,52733.0
2020-01-21 10:25:00,29.55,29.59,29.54,29.59,40000.0,25.1484,25.1824,25.1398,25.1824,40000.0
2020-01-21 10:30:00,29.59,29.63,29.58,29.59,32435.0,25.1824,25.2164,25.1739,25.1824,32435.0
2020-01-21 10:35:00,29.59,29.61,29.57,29.58,33712.0,25.1824,25.1994,25.1654,25.1739,33712.0
2020-01-21 10:40:00,29.58,29.6,29.57,29.58,33552.0,25.1739,25.1909,25.1654,25.1739,33552.0
2020-01-21 10:45:00,29.58,29.58,29.54,29.54,23173.0,25.1739,25.1739,25.1398,25.1398,23173.0
2020-01-21 10:50:00,29.55,29.55,29.51,29.53,30557.0,25.1484,25.1484,25.1143,25.1313,30557.0
2020-01-21 10:55:00,29.52,29.54,29.52,29.53,52451.0,25.1228,25.1398,25.1228,25.1313,52451.0
2020-01-21 11:00:00,29.53,29.56,29.53,29.54,69041.0,25.1313,25.1569,25.1313,25.1398,69041.0
2020-01-21 11:05:00,29.54,29.58,29.52,29.58,230194.0,25.1398,25.1739,25.1228,25.1739,230194.0
2020-01-21 11:10:00,29.58,29.59,29.56,29.59,57153.0,25.1739,25.1824,25.1569,25.1824,57153.0
2020-01-21 11:15:00,29.59,29.59,29.57,29.58,30906.0,25.1824,25.1824,25.1654,25.1739,30906.0
2020-01-21 11:20:00,29.58,29.59,29.55,29.56,21800.0,25.1739,25.1824,25.1484,25.1569,21800.0
2020-01-21 11:25:00,29.56,29.58,29.55,29.58,35112.0,25.1569,25.1739,25.1484,25.1739,35112.0
2020-01-21 11:30:00,29.58,29.6,29.56,29.57,30859.0,25.1739,25.1909,25.1569,25.1654,30859.0
2020-01-21 11:35:00,29.57,29.63,29.56,29.63,31242.0,25.1654,25.2164,25.1569,25.2164,31242.0
2020-01-21 11:40:00,29.63,29.66,29.62,29.63,33405.0,25.2164,25.242,25.2079,25.2164,33405.0
2020-01-21 11:45:00,29.63,29.64,29.61,29.64,25204.0,25.2164,25.225,25.1994,25.225,25204.0
2020-01-21 11:50:00,29.64,29.68,29.63,29.68,59320.0,25.225,25.259,25.2164,25.259,59320.0
2020-01-21 11:55:00,29.68,29.69,29.63,29.64,28678.0,25.259,25.2675,25.2164,25.225,28678.0
2020-01-21 12:00:00,29.64,29.71,29.63,29.7,37713.0,25.225,25.2845,25.2164,25.276,37713.0
2020-01-21 12:05:00,29.7,29.72,29.69,29.71,21604.0,25.276,25.293,25.2675,25.2845,21604.0
2020-01-21 12:10:00,29.72,29.72,29.7,29.71,19664.0,25.293,25.293,25.276,25.2845,19664.0
2020-01-21 12:15:00,29.71,29.74,29.7,29.74,39018.0,25.2845,25.3101,25.276,25.3101,39018.0
2020-01-21 12:20:00,29.74,29.76,29.73,29.76,31844.0,25.3101,25.3271,25.3015,25.3271,31844.0
2020-01-21 12:25:00,29.75,29.75,29.72,29.74,15415.0,25.3186,25.3186,25.293,25.3101,15415.0
2020-01-21 12:30:00,29.73,29.81,29.72,29.81,35509.0,25.3015,25.3696,25.293,25.3696,35509.0
2020-01-21 12:35:00,29.8,29.83,29.79,29.82,22073.0,25.3611,25.3867,25.3526,25.3781,22073.0
2020-01-21 12:40:00,29.82,29.83,29.78,29.78,37478.0,25.3781,25.3867,25.3441,25.3441,37478.0
2020-01-21 12:45:00,29.78,29.82,29.78,29.8,33013.0,25.3441,25.3781,25.3441,25.3611,33013.0
2020-01-21 12:50:00,29.8,29.84,29.8,29.83,18069.0,25.3611,25.3952,25.3611,25.3867,18069.0
2020-01-21 12:55:00,29.82,29.84,29.81,29.81,14360.0,25.3781,25.3952,25.3696,25.3696,14360.0
2020-01-21 13:00:00,29.8,29.87,29.8,29.87,36317.0,25.3611,25.4207,25.3611,25.4207,36317.0
2020-01-21 13:05:00,29.86,29.87,29.84,29.84,23545.0,25.4122,25.4207,25.3952,25.3952,23545.0
2020-01-21 13:10:00,29.85,29.85,29.82,29.83,14462.0,25.4037,25.4037,25.3781,25.3867,14462.0
2020-01-21 13:15:00,29.83,29.84,29.78,29.8,18384.0,25.3867,25.3952,25.3441,25.3611,18384.0
2020-01-21 13:20:00,29.79,29.79,29.74,29.78,42936.0,25.3526,25.3526,25.3101,25.3441,42936.0
2020-01-21 13:25:00,29.78,29.81,29.77,29.79,25684.0,25.3441,25.3696,25.3356,25.3526,25684.0
2020-01-21 13:30:00,29.79,29.8,29.74,29.76,67934.0,25.3526,25.3611,25.3101,25.3271,67934.0
2020-01-21 13:35:00,29.75,29.76,29.72,29.73,42666.0,25.3186,25.3271,25.293,25.3015,42666.0
2020-01-21 13:40:00,29.73,29.75,29.71,29.75,20028.0,25.3015,25.3186,25.2845,25.3186,20028.0
2020-01-21 13:45:00,29.74,29.76,29.74,29.76,11829.0,25.3101,25.3271,25.3101,25.3271,11829.0
2020-01-21 13:50:00,29.75,29.77,29.74,29.75,63483.0,25.3186,25.3356,25.3101,25.3186,63483.0
2020-01-21 13:55:00,29.76,29.77,29.73,29.74,63652.0,25.3271,25.3356,25.3015,25.3101,63652.0
2020-01-21 14:00:00,29.74,29.78,29.73,29.77,27035.0,25.3101,25.3441,25.3015,25.3356,27035.0
2020-01-21 14:05:00,29.76,29.76,29.73,29.75,27127.0,25.3271,25.3271,25.3015,25.3186,27127.0
2020-01-21 14:10:00,29.74,29.76,29.73,29.74,49381.0,25.3101,25.3271,25.3015,25.3101,49381.0
2020-01-21 14:15:00,29.74,29.75,29.73,29.74,15861.0,25.3101,25.3186,25.3015,25.3101,15861.0
2020-01-21 14:20:00,29.75,29.75,29.72,29.73,15276.0,25.3186,25.3186,25.293,25.3015,15276.0
2020-01-21 14:25:00,29.72,29.75,29.72,29.73,15333.0,25.293,25.3186,25.293,25.3015,15333.0
2020-01-21 14:30:00,29.74,29.74,29.71,29.73,23410.0,25.3101,25.3101,25.2845,25.3015,23410.0
2020-01-21 14:35:00,29.73,29.77,29.71,29.75,54068.0,25.3015,25.3356,25.2845,25.3186,54068.0
2020-01-21 14:40:00,29.76,29.78,29.74,29.76,26028.0,25.3271,25.3441,25.3101,25.3271,26028.0
2020-01-21 14:45:00,29.75,29.77,29.74,29.76,24401.0,25.3186,25.3356,25.3101,25.3271,24401.0
2020-01-21 14:50:00,29.76,29.81,29.75,29.8,23924.0,25.3271,25.3696,25.3186,25.3611,23924.0
2020-01-21 14:55:00,29.8,29.83,29.8,29.82,20448.0,25.3611,25.3867,25.3611,25.3781,20448.0
2020-01-21 15:00:00,29.82,29.85,29.81,29.84,27880.0,25.3781,25.4037,25.3696,25.3952,27880.0
2020-01-21 15:05:00,29.85,29.85,29.81,29.82,28753.0,25.4037,25.4037,25.3696,25.3781,28753.0
2020-01-21 15:10:00,29.82,29.82,29.8,29.82,29589.0,25.3781,25.3781,25.3611,25.3781,29589.0
2020-01-21 15:15:00,29.81,29.83,29.8,29.81,31148.0,25.3696,25.3867,25.3611,25.3696,31148.0
2020-01-21 15:20:00,29.81,29.81,29.77,29.8,30224.0,25.3696,25.3696,25.3356,25.3611,30224.0
2020-01-21 15:25:00,29.8,29.8,29.76,29.78,34714.0,25.3611,25.3611,25.3271,25.3441,34714.0
2020-01-21 15:30:00,29.77,29.8,29.76,29.76,67215.0,25.3356,25.3611,25.3271,25.3271,67215.0
2020-01-21 15:35:00,29.77,29.78,29.75,29.76,73665.0,25.3356,25.3441,25.3186,25.3271,73665.0
2020-01-21 15:40:00,29.76,29.79,29.75,29.79,84209.0,25.3271,25.3526,25.3186,25.3526,84209.0
2020-01-21 15:45:00,29.78,29.8,29.75,29.75,106365.0,25.3441,25.3611,25.3186,25.3186,106365.0
2020-01-21 15:50:00,29.75,29.76,29.71,29.73,91662.0,25.3186,25.3271,25.2845,25.3015,91662.0
2020-01-21 15:55:00,29.73,29.76,29.7,29.72,179816.0,25.3015,25.3271,25.276,25.293,179816.0
2020-01-22 09:30:00,29.76,29.8,29.69,29.8,58833.0,25.3271,25.3611,25.2675,25.3611,58833.0
2020-01-22 09:35:00,29.78,29.8,29.73,29.78,27248.0,25.3441,25.3611,25.3015,25.3441,27248.0
2020-01-22 09:40:00,29.77,29.82,29.74,29.82,29006.0,25.3356,25.3781,25.3101,25.3781,29006.0
2020-01-22 09:45:00,29.82,29.86,29.8,29.86,20790.0,25.3781,25.4122,25.3611,25.4122,20790.0
2020-01-22 09:50:00,29.86,29.86,29.82,29.84,36953.0,25.4122,25.4122,25.3781,25.3952,36953.0
2020-01-22 09:55:00,29.85,29.89,29.84,29.88,21888.0,25.4037,25.4377,25.3952,25.4292,21888.0
2020-01-22 10:00:00,29.89,29.93,29.84,29.85,26576.0,25.4377,25.4718,25.3952,25.4037,26576.0
2020-01-22 10:05:00,29.85,29.9,29.83,29.89,47184.0,25.4037,25.4462,25.3867,25.4377,47184.0
2020-01-22 10:10:00,29.89,29.89,29.85,29.86,41673.0,25.4377,25.4377,25.4037,25.4122,41673.0
2020-01-22 10:15:00,29.86,29.87,29.83,29.87,16196.0,25.4122,25.4207,25.3867,25.4207,16196.0
2020-01-22 10:20:00,29.88,29.93,29.85,29.93,173172.0,25.4292,25.4718,25.4037,25.4718,173172.0
2020-01-22 10:25:00,29.93,29.94,29.92,29.93,20053.0,25.4718,25.4803,25.4632,25.4718,20053.0
2020-01-22 10:30:00,29.93,29.93,29.89,29.92,44900.0,25.4718,25.4718,25.4377,25.4632,44900.0
2020-01-22 10:35:00,29.92,29.98,29.91,29.98,41815.0,25.4632,25.5143,25.4547,25.5143,41815.0
2020-01-22 10:40:00,29.98,30.03,29.97,30.03,43733.0,25.5143,25.5569,25.5058,25.5569,43733.0
2020-01-22 10:45:00,30.03,30.05,29.98,30.01,37862.0,25.5569,25.5739,25.5143,25.5398,37862.0
2020-01-22 10:50:00,30.01,30.04,29.97,30.01,46298.0,25.5398,25.5654,25.5058,25.5398,46298.0
2020-01-22 10:55:00,30.01,30.04,30.0,30.02,53502.0,25.5398,25.5654,25.5313,25.5483,53502.0
2020-01-22 11:00:00,30.02,30.06,30.02,30.04,46496.0,25.5483,25.5824,25.5483,25.5654,46496.0
2020-01-22 11:05:00,30.04,30.06,30.0,30.05,33555.0,25.5654,25.5824,25.5313,25.5739,33555.0
2020-01-22 11:10:00,30.05,30.08,30.04,30.08,100927.0,25.5739,25.5994,25.5654,25.5994,100927.0
2020-01-22 11:15:00,30.07,30.08,29.99,30.07,136098.0,25.5909,25.5994,25.5228,25.5909,136098.0
2020-01-22 11:20:00,30.07,30.13,30.06,30.11,36235.0,25.5909,25.642,25.5824,25.6249,36235.0
2020-01-22 11:25:00,30.1,30.1,30.03,30.03,34347.0,25.6164,25.6164,25.5569,25.5569,34347.0
2020-01-22 11:30:00,30.03,30.04,29.99,30.01,37793.0,25.5569,25.5654,25.5228,25.5398,37793.0
2020-01-22 11:35:00,30.01,30.02,29.96,29.99,20672.0,25.5398,25.5483,25.4973,25.5228,20672.0
2020-01-22 11:40:00,29.99,30.01,29.97,29.99,29723.0,25.5228,25.5398,25.5058,25.5228,29723.0
2020-01-22 11:45:00,30.0,30.0,29.94,29.94,28282.0,25.5313,25.5313,25.4803,25.4803,28282.0
2020-01-22 11:50:00,29.94,29.97,29.92,29.93,39159.0,25.4803,25.5058,25.4632,25.4718,39159.0
2020-01-22 11:55:00,29.92,29.94,29.89,29.91,54590.0,25.4632,25.4803,25.4377,25.4547,54590.0
2020-01-22 12:00:00,29.92,29.92,29.86,29.87,21640.0,25.4632,25.4632,25.4122,25.4207,21640.0
2020-01-22 12:05:00,29.87,29.91,29.86,29.88,31294.0,25.4207,25.4547,25.4122,25.4292,31294.0
2020-01-22 12:10:00,29.88,29.89,29.87,29.88,23043.0,25.4292,25.4377,25.4207,25.4292,23043.0
2020-01-22 12:15:00,29.87,29.89,29.86,29.86,35478.0,25.4207,25.4377,25.4122,25.4122,35478.0
2020-01-22 12:20:00,29.85,29.86,29.83,29.86,24580.0,25.4037,25.4122,25.3867,25.4122,24580.0
2020-01-22 12:25:00,29.85,29.87,29.83,29.87,35445.0,25.4037,25.4207,25.3867,25.4207,35445.0
2020-01-22 12:30:00,29.86,29.88,29.84,29.87,20810.0,25.4122,25.4292,25.3952,25.4207,20810.0
2020-01-22 12:35:00,29.88,29.89,29.86,29.89,19029.0,25.4292,25.4377,25.4122,25.4377,19029.0
2020-01-22 12:40:00,29.89,29.9,29.86,29.87,36444.0,25.4377,25.4462,25.4122,25.4207,36444.0
2020-01-22 12:45:00,29.87,29.87,29.86,29.87,28927.0,25.4207,25.4207,25.4122,25.4207,28927.0
2020-01-22 12:50:00,29.87,29.89,29.86,29.89,23030.0,25.4207,25.4377,25.4122,25.4377,23030.0
2020-01-22 12:55:00,29.89,29.89,29.86,29.87,13071.0,25.4377,25.4377,25.4122,25.4207,13071.0
2020-01-22 13:00:00,29.86,29.87,29.81,29.82,18622.0,25.4122,25.4207,25.3696,25.3781,18622.0
2020-01-22 13:05:00,29.82,29.82,29.8,29.8,21613.0,25.3781,25.3781,25.3611,25.3611,21613.0
2020-01-22 13:10:00,29.8,29.82,29.76,29.8,34986.0,25.3611,25.3781,25.3271,25.3611,34986.0
2020-01-22 13:15:00,29.81,29.81,29.77,29.77,9678.0,25.3696,25.3696,25.3356,25.3356,9678.0
2020-01-22 13:20:00,29.77,29.81,29.77,29.8,28310.0,25.3356,25.3696,25.3356,25.3611,28310.0
2020-01-22 13:25:00,29.8,29.81,29.8,29.8,8986.0,25.3611,25.3696,25.3611,25.3611,8986.0
2020-01-22 13:30:00,29.8,29.83,29.8,29.83,19116.0,25.3611,25.3867,25.3611,25.3867,19116.0
2020-01-22 13:35:00,29.83,29.84,29.82,29.84,15038.0,25.3867,25.3952,25.3781,25.3952,15038.0
2020-01-22 13:40:00,29.83,29.84,29.79,29.79,17731.0,25.3867,25.3952,25.3526,25.3526,17731.0
2020-01-22 13:45:00,29.8,29.8,29.74,29.75,27744.0,25.3611,25.3611,25.3101,25.3186,27744.0
2020-01-22 13:50:00,29.75,29.75,29.72,29.73,26773.0,25.3186,25.3186,25.293,25.3015,26773.0
2020-01-22 13:55:00,29.74,29.74,29.69,29.7,21519.0,25.3101,25.3101,25.2675,25.276,21519.0
2020-01-22 14:00:00,29.7,29.73,29.69,29.7,24667.0,25.276,25.3015,25.2675,25.276,24667.0
2020-01-22 14:05:00,29.7,29.71,29.67,29.68,25097.0,25.276,25.2845,25.2505,25.259,25097.0
2020-01-22 14:10:00,29.67,29.7,29.67,29.69,28179.0,25.2505,25.276,25.2505,25.2675,28179.0
2020-01-22 14:15:00,29.69,29.69,29.62,29.63,70190.0,25.2675,25.2675,25.2079,25.2164,70190.0
2020-01-22 14:20:00,29.63,29.64,29.62,29.64,28070.0,25.2164,25.225,25.2079,25.225,28070.0
2020-01-22 14:25:00,29.64,29.64,29.61,29.63,31162.0,25.225,25.225,25.1994,25.2164,31162.0
2020-01-22 14:30:00,29.63,29.64,29.59,29.6,37938.0,25.2164,25.225,25.1824,25.1909,37938.0
2020-01-22 14:35:00,29.61,29.64,29.6,29.63,27662.0,25.1994,25.225,25.1909,25.2164,27662.0
2020-01-22 14:40:00,29.63,29.63,29.58,29.6,23763.0,25.2164,25.2164,25.1739,25.1909,23763.0
2020-01-22 14:45:00,29.6,29.61,29.59,29.6,28298.0,25.1909,25.1994,25.1824,25.1909,28298.0
2020-01-22 14:50:00,29.59,29.63,29.58,29.63,177285.0,25.1824,25.2164,25.1739,25.2164,177285.0
2020-01-22 14:55:00,29.63,29.68,29.63,29.66,30549.0,25.2164,25.259,25.2164,25.242,30549.0
2020-01-22 15:00:00,29.66,29.67,29.62,29.65,45673.0,25.242,25.2505,25.2079,25.2335,45673.0
2020-01-22 15:05:00,29.65,29.71,29.65,29.69,70096.0,25.2335,25.2845,25.2335,25.2675,70096.0
2020-01-22 15:10:00,29.7,29.7,29.64,29.66,30788.0,25.276,25.276,25.225,25.242,30788.0
2020-01-22 15:15:00,29.66,29.66,29.61,29.64,41056.0,25.242,25.242,25.1994,25.225,41056.0
2020-01-22 15:20:00,29.64,29.64,29.59,29.6,43901.0,25.225,25.225,25.1824,25.1909,43901.0
2020-01-22 15:25:00,29.61,29.65,29.59,29.63,41693.0,25.1994,25.2335,25.1824,25.2164,41693.0
2020-01-22 15:30:00,29.63,29.67,29.62,29.66,42556.0,25.2164,25.2505,25.2079,25.242,42556.0
2020-01-22 15:35:00,29.66,29.68,29.64,29.66,34283.0,25.242,25.259,25.225,25.242,34283.0
2020-01-22 15:40:00,29.66,29.66,29.62,29.64,58186.0,25.242,25.242,25.2079,25.225,58186.0
2020-01-22 15:45:00,29.64,29.67,29.62,29.67,58293.0,25.225,25.2505,25.2079,25.2505,58293.0
2020-01-22 15:50:00,29.67,29.68,29.65,29.66,99616.0,25.2505,25.259,25.2335,25.242,99616.0
2020-01-22 15:55:00,29.66,29.72,29.65,29.65,326583.0,25.242,25.293,25.2335,25.2335,326583.0
2020-01-23 09:30:00,29.37,29.41,29.21,29.35,171453.0,24.9952,25.0292,24.859,24.9782,171453.0
2020-01-23 09:35:00,29.35,29.37,29.17,29.18,64990.0,24.9782,24.9952,24.825,24.8335,64990.0
2020-01-23 09:40:00,29.17,29.2,29.09,29.1,49036.0,24.825,24.8505,24.7569,24.7654,49036.0
2020-01-23 09:45:00,29.1,29.24,29.08,29.2,40329.0,24.7654,24.8845,24.7484,24.8505,40329.0
2020-01-23 09:50:00,29.2,29.25,29.14,29.17,39555.0,24.8505,24.893,24.7994,24.825,39555.0
2020-01-23 09:55:00,29.18,29.22,29.14,29.22,73329.0,24.8335,24.8675,24.7994,24.8675,73329.0
2020-01-23 10:00:00,29.23,29.23,29.14,29.19,71621.0,24.876,24.876,24.7994,24.842,71621.0
2020-01-23 10:05:00,29.19,29.24,29.18,29.22,80510.0,24.842,24.8845,24.8335,24.8675,80510.0
2020-01-23 10:10:00,29.22,29.35,29.21,29.31,37938.0,24.8675,24.9782,24.859,24.9441,37938.0
2020-01-23 10:15:00,29.31,29.33,29.27,29.32,27936.0,24.9441,24.9611,24.9101,24.9526,27936.0
2020-01-23 10:20:00,29.32,29.34,29.29,29.33,75717.0,24.9526,24.9696,24.9271,24.9611,75717.0
2020-01-23 10:25:00,29.33,29.34,29.2,29.29,168923.0,24.9611,24.9696,24.8505,24.9271,168923.0
2020-01-23 10:30:00,29.29,29.38,29.29,29.34,47230.0,24.9271,25.0037,24.9271,24.9696,47230.0
2020-01-23 10:35:00,29.34,29.38,29.33,29.36,40980.0,24.9696,25.0037,24.9611,24.9867,40980.0
2020-01-23 10:40:00,29.35,29.38,29.34,29.35,72917.0,24.9782,25.0037,24.9696,24.9782,72917.0
2020-01-23 10:45:00,29.34,29.34,29.28,29.29,37979.0,24.9696,24.9696,24.9186,24.9271,37979.0
2020-01-23 10:50:00,29.29,29.34,29.28,29.3,26716.0,24.9271,24.9696,24.9186,24.9356,26716.0
2020-01-23 10:55:00,29.3,29.31,29.22,29.23,51426.0,24.9356,24.9441,24.8675,24.876,51426.0
2020-01-23 11:00:00,29.24,29.27,29.19,29.26,72430.0,24.8845,24.9101,24.842,24.9016,72430.0
2020-01-23 11:05:00,29.26,29.26,29.21,29.21,14864.0,24.9016,24.9016,24.859,24.859,14864.0
2020-01-23 11:10:00,29.21,29.22,29.1,29.13,76216.0,24.859,24.8675,24.7654,24.7909,76216.0
2020-01-23 11:15:00,29.13,29.15,29.11,29.12,19724.0,24.7909,24.8079,24.7739,24.7824,19724.0
2020-01-23 11:20:00,29.11,29.17,29.1,29.13,17134.0,24.7739,24.825,24.7654,24.7909,17134.0
2020-01-23 11:25:00,29.13,29.14,29.11,29.13,16316.0,24.7909,24.7994,24.7739,24.7909,16316.0
2020-01-23 11:30:00,29.13,29.18,29.13,29.18,15803.0,24.7909,24.8335,24.7909,24.8335,15803.0
2020-01-23 11:35:00,29.18,29.21,29.17,29.17,25224.0,24.8335,24.859,24.825,24.825,25224.0
2020-01-23 11:40:00,29.16,29.18,29.12,29.13,15127.0,24.8165,24.8335,24.7824,24.7909,15127.0
2020-01-23 11:45:00,29.13,29.14,29.11,29.13,50276.0,24.7909,24.7994,24.7739,24.7909,50276.0
2020-01-23 11:50:00,29.12,29.16,29.1,29.16,31059.0,24.7824,24.8165,24.7654,24.8165,31059.0
2020-01-23 11:55:00,29.15,29.17,29.13,29.16,19038.0,24.8079,24.825,24.7909,24.8165,19038.0
2020-01-23 12:00:00,29.15,29.17,29.13,29.15,26277.0,24.8079,24.825,24.7909,24.8079,26277.0
2020-01-23 12:05:00,29.15,29.18,29.14,29.18,48079.0,24.8079,24.8335,24.7994,24.8335,48079.0
2020-01-23 12:10:00,29.18,29.21,29.17,29.21,25340.0,24.8335,24.859,24.825,24.859,25340.0
2020-01-23 12:15:00,29.21,29.23,29.17,29.18,26599.0,24.859,24.876,24.825,24.8335,26599.0
2020-01-23 12:20:00,29.19,29.2,29.18,29.2,11624.0,24.842,24.8505,24.8335,24.8505,11624.0
2020-01-23 12:25:00,29.2,29.21,29.19,29.2,16198.0,24.8505,24.859,24.842,24.8505,16198.0
2020-01-23 12:30:00,29.2,29.23,29.2,29.21,25119.0,24.8505,24.876,24.8505,24.859,25119.0
2020-01-23 12:35:00,29.21,29.23,29.2,29.21,26023.0,24.859,24.876,24.8505,24.859,26023.0
2020-01-23 12:40:00,29.2,29.21,29.18,29.18,13457.0,24.8505,24.859,24.8335,24.8335,13457.0
2020-01-23 12:45:00,29.19,29.2,29.16,29.16,10024.0,24.842,24.8505,24.8165,24.8165,10024.0
2020-01-23 12:50:00,29.17,29.19,29.15,29.17,32892.0,24.825,24.842,24.8079,24.825,32892.0
2020-01-23 12:55:00,29.17,29.17,29.14,29.16,19627.0,24.825,24.825,24.7994,24.8165,19627.0
2020-01-23 13:00:00,29.16,29.2,29.15,29.2,28063.0,24.8165,24.8505,24.8079,24.8505,28063.0
2020-01-23 13:05:00,29.2,29.23,29.19,29.23,33580.0,24.8505,24.876,24.842,24.876,33580.0
2020-01-23 13:10:00,29.23,29.27,29.22,29.24,130861.0,24.876,24.9101,24.8675,24.8845,130861.0
2020-01-23 13:15:00,29.25,29.28,29.23,29.28,33717.0,24.893,24.9186,24.876,24.9186,33717.0
2020-01-23 13:20:00,29.28,29.34,29.27,29.34,23602.0,24.9186,24.9696,24.9101,24.9696,23602.0
2020-01-23 13:25:00,29.34,29.35,29.29,29.3,24844.0,24.9696,24.9782,24.9271,24.9356,24844.0
2020-01-23 13:30:00,29.3,29.35,29.29,29.35,28946.0,24.9356,24.9782,24.9271,24.9782,28946.0
2020-01-23 13:35:00,29.35,29.35,29.33,29.35,19874.0,24.9782,24.9782,24.9611,24.9782,19874.0
2020-01-23 13:40:00,29.35,29.36,29.33,29.35,26145.0,24.9782,24.9867,24.9611,24.9782,26145.0
2020-01-23 13:45:00,29.36,29.39,29.35,29.39,27196.0,24.9867,25.0122,24.9782,25.0122,27196.0
2020-01-23 13:50:00,29.39,29.41,29.38,29.4,26347.0,25.0122,25.0292,25.0037,25.0207,26347.0
2020-01-23 13:55:00,29.41,29.42,29.4,29.42,9949.0,25.0292,25.0377,25.0207,25.0377,9949.0
2020-01-23 14:00:00,29.42,29.45,29.4,29.42,37473.0,25.0377,25.0633,25.0207,25.0377,37473.0
2020-01-23 14:05:00,29.43,29.44,29.41,29.44,21534.0,25.0462,25.0547,25.0292,25.0547,21534.0
2020-01-23 14:10:00,29.44,29.46,29.41,29.43,22228.0,25.0547,25.0718,25.0292,25.0462,22228.0
2020-01-23 14:15:00,29.43,29.46,29.42,29.46,18725.0,25.0462,25.0718,25.0377,25.0718,18725.0
2020-01-23 14:20:00,29.46,29.48,29.45,29.47,14790.0,25.0718,25.0888,25.0633,25.0803,14790.0
2020-01-23 14:25:00,29.48,29.48,29.42,29.44,20700.0,25.0888,25.0888,25.0377,25.0547,20700.0
2020-01-23 14:30:00,29.44,29.46,29.44,29.45,22866.0,25.0547,25.0718,25.0547,25.0633,22866.0
2020-01-23 14:35:00,29.45,29.46,29.44,29.45,16391.0,25.0633,25.0718,25.0547,25.0633,16391.0
2020-01-23 14:40:00,29.45,29.45,29.41,29.42,19688.0,25.0633,25.0633,25.0292,25.0377,19688.0
2020-01-23 14:45:00,29.43,29.44,29.41,29.42,15608.0,25.0462,25.0547,25.0292,25.0377,15608.0
2020-01-23 14:50:00,29.42,29.43,29.41,29.42,10449.0,25.0377,25.0462,25.0292,25.0377,10449.0
2020-01-23 14:55:00,29.42,29.44,29.41,29.43,15039.0,25.0377,25.0547,25.0292,25.0462,15039.0
2020-01-23 15:00:00,29.44,29.45,29.43,29.44,18456.0,25.0547,25.0633,25.0462,25.0547,18456.0
2020-01-23 15:05:00,29.44,29.46,29.41,29.46,31336.0,25.0547,25.0718,25.0292,25.0718,31336.0
2020-01-23 15:10:00,29.46,29.46,29.43,29.44,18027.0,25.0718,25.0718,25.0462,25.0547,18027.0
2020-01-23 15:15:00,29.44,29.46,29.43,29.45,36367.0,25.0547,25.0718,25.0462,25.0633,36367.0
2020-01-23 15:20:00,29.45,29.47,29.44,29.46,24850.0,25.0633,25.0803,25.0547,25.0718,24850.0
2020-01-23 15:25:00,29.46,29.5,29.43,29.48,45012.0,25.0718,25.1058,25.0462,25.0888,45012.0
2020-01-23 15:30:00,29.48,29.52,29.47,29.51,28164.0,25.0888,25.1228,25.0803,25.1143,28164.0
2020-01-23 15:35:00,29.5,29.55,29.49,29.53,88495.0,25.1058,25.1484,25.0973,25.1313,88495.0
2020-01-23 15:40:00,29.53,29.56,29.52,29.55,69883.0,25.1313,25.1569,25.1228,25.1484,69883.0
2020-01-23 15:45:00,29.55,29.59,29.54,29.55,84046.0,25.1484,25.1824,25.1398,25.1484,84046.0
2020-01-23 15:50:00,29.54,29.59,29.53,29.58,209487.0,25.1398,25.1824,25.1313,25.1739,209487.0
2020-01-23 15:55:00,29.58,29.62,29.54,29.55,222193.0,25.1739,25.2079,25.1398,25.1484,222193.0
2020-01-24 09:30:00,29.66,29.66,29.42,29.56,181242.0,25.242,25.242,25.0377,25.1569,181242.0
2020-01-24 09:35:00,29.57,29.6,29.51,29.55,60500.0,25.1654,25.1909,25.1143,25.1484,60500.0
2020-01-24 09:40:00,29.55,29.65,29.54,29.62,24427.0,25.1484,25.2335,25.1398,25.2079,24427.0
2020-01-24 09:45:00,29.63,29.64,29.57,29.59,34938.0,25.2164,25.225,25.1654,25.1824,34938.0
2020-01-24 09:50:00,29.59,29.71,29.57,29.66,102699.0,25.1824,25.2845,25.1654,25.242,102699.0
2020-01-24 09:55:00,29.66,29.72,29.65,29.7,20422.0,25.242,25.293,25.2335,25.276,20422.0
2020-01-24 10:00:00,29.71,29.71,29.51,29.52,89286.0,25.2845,25.2845,25.1143,25.1228,89286.0
2020-01-24 10:05:00,29.52,29.63,29.51,29.63,56071.0,25.1228,25.2164,25.1143,25.2164,56071.0
2020-01-24 10:10:00,29.63,29.66,29.6,29.61,20847.0,25.2164,25.242,25.1909,25.1994,20847.0
2020-01-24 10:15:00,29.61,29.65,29.56,29.57,19834.0,25.1994,25.2335,25.1569,25.1654,19834.0
2020-01-24 10:20:00,29.56,29.57,29.54,29.56,18523.0,25.1569,25.1654,25.1398,25.1569,18523.0
2020-01-24 10:25:00,29.56,29.57,29.47,29.48,44756.0,25.1569,25.1654,25.0803,25.0888,44756.0
2020-01-24 10:30:00,29.48,29.51,29.41,29.45,111515.0,25.0888,25.1143,25.0292,25.0633,111515.0
2020-01-24 10:35:00,29.45,29.51,29.44,29.49,118098.0,25.0633,25.1143,25.0547,25.0973,118098.0
2020-01-24 10:40:00,29.48,29.48,29.42,29.45,70715.0,25.0888,25.0888,25.0377,25.0633,70715.0
2020-01-24 10:45:00,29.45,29.46,29.42,29.42,27391.0,25.0633,25.0718,25.0377,25.0377,27391.0
2020-01-24 10:50:00,29.42,29.46,29.42,29.46,40628.0,25.0377,25.0718,25.0377,25.0718,40628.0
2020-01-24 10:55:00,29.46,29.49,29.45,29.47,54367.0,25.0718,25.0973,25.0633,25.0803,54367.0
2020-01-24 11:00:00,29.47,29.5,29.43,29.5,41093.0,25.0803,25.1058,25.0462,25.1058,41093.0
2020-01-24 11:05:00,29.5,29.54,29.48,29.54,40962.0,25.1058,25.1398,25.0888,25.1398,40962.0
2020-01-24 11:10:00,29.53,29.56,29.52,29.54,22891.0,25.1313,25.1569,25.1228,25.1398,22891.0
2020-01-24 11:15:00,29.54,29.55,29.44,29.46,27938.0,25.1398,25.1484,25.0547,25.0718,27938.0
2020-01-24 11:20:00,29.45,29.46,29.39,29.41,63889.0,25.0633,25.0718,25.0122,25.0292,63889.0
2020-01-24 11:25:00,29.41,29.45,29.41,29.45,31644.0,25.0292,25.0633,25.0292,25.0633,31644.0
2020-01-24 11:30:00,29.46,29.46,29.38,29.44,47062.0,25.0718,25.0718,25.0037,25.0547,47062.0
2020-01-24 11:35:00,29.44,29.49,29.42,29.47,26448.0,25.0547,25.0973,25.0377,25.0803,26448.0
2020-01-24 11:40:00,29.46,29.47,29.39,29.41,31036.0,25.0718,25.0803,25.0122,25.0292,31036.0
2020-01-24 11:45:00,29.41,29.45,29.4,29.43,16935.0,25.0292,25.0633,25.0207,25.0462,16935.0
2020-01-24 11:50:00,29.44,29.44,29.41,29.42,18763.0,25.0547,25.0547,25.0292,25.0377,18763.0
2020-01-24 11:55:00,29.42,29.42,29.36,29.38,14099.0,25.0377,25.0377,24.9867,25.0037,14099.0
2020-01-24 12:00:00,29.38,29.38,29.32,29.35,44941.0,25.0037,25.0037,24.9526,24.9782,44941.0
2020-01-24 12:05:00,29.36,29.36,29.3,29.31,14402.0,24.9867,24.9867,24.9356,24.9441,14402.0
2020-01-24 12:10:00,29.31,29.33,29.28,29.3,19047.0,24.9441,24.9611,24.9186,24.9356,19047.0
2020-01-24 12:15:00,29.3,29.31,29.21,29.23,34710.0,24.9356,24.9441,24.859,24.876,34710.0
2020-01-24 12:20:00,29.24,29.3,29.23,29.3,16170.0,24.8845,24.9356,24.876,24.9356,16170.0
2020-01-24 12:25:00,29.31,29.31,29.23,29.28,27569.0,24.9441,24.9441,24.876,24.9186,27569.0
2020-01-24 12:30:00,29.28,29.32,29.27,29.32,25707.0,24.9186,24.9526,24.9101,24.9526,25707.0
2020-01-24 12:35:00,29.32,29.33,29.29,29.32,20910.0,24.9526,24.9611,24.9271,24.9526,20910.0
2020-01-24 12:40:00,29.32,29.34,29.31,29.31,25560.0,24.9526,24.9696,24.9441,24.9441,25560.0
2020-01-24 12:45:00,29.31,29.34,29.29,29.33,15655.0,24.9441,24.9696,24.9271,24.9611,15655.0
2020-01-24 12:50:00,29.33,29.33,29.28,29.29,32460.0,24.9611,24.9611,24.9186,24.9271,32460.0
2020-01-24 12:55:00,29.3,29.33,29.28,29.31,17904.0,24.9356,24.9611,24.9186,24.9441,17904.0
2020-01-24 13:00:00,29.31,29.31,29.25,29.26,18801.0,24.9441,24.9441,24.893,24.9016,18801.0
2020-01-24 13:05:00,29.26,29.31,29.24,29.31,15090.0,24.9016,24.9441,24.8845,24.9441,15090.0
2020-01-24 13:10:00,29.3,29.31,29.27,29.28,21801.0,24.9356,24.9441,24.9101,24.9186,21801.0
2020-01-24 13:15:00,29.28,29.29,29.24,29.24,22661.0,24.9186,24.9271,24.8845,24.8845,22661.0
2020-01-24 13:20:00,29.24,29.27,29.24,29.26,36467.0,24.8845,24.9101,24.8845,24.9016,36467.0
2020-01-24 13:25:00,29.26,29.27,29.23,29.23,22743.0,24.9016,24.9101,24.876,24.876,22743.0
2020-01-24 13:30:00,29.22,29.24,29.2,29.22,30568.0,24.8675,24.8845,24.8505,24.8675,30568.0
2020-01-24 13:35:00,29.22,29.26,29.2,29.25,53868.0,24.8675,24.9016,24.8505,24.893,53868.0
2020-01-24 13:40:00,29.25,29.26,29.21,29.25,35865.0,24.893,24.9016,24.859,24.893,35865.0
2020-01-24 13:45:00,29.25,29.27,29.21,29.22,25440.0,24.893,24.9101,24.859,24.8675,25440.0
2020-01-24 13:50:00,29.22,29.24,29.19,29.24,22835.0,24.8675,24.8845,24.842,24.8845,22835.0
2020-01-24 13:55:00,29.24,29.26,29.21,29.25,32830.0,24.8845,24.9016,24.859,24.893,32830.0
2020-01-24 14:00:00,29.24,29.25,29.19,29.21,34384.0,24.8845,24.893,24.842,24.859,34384.0
2020-01-24 14:05:00,29.21,29.25,29.2,29.25,19954.0,24.859,24.893,24.8505,24.893,19954.0
2020-01-24 14:10:00,29.24,29.24,29.18,29.19,20964.0,24.8845,24.8845,24.8335,24.842,20964.0
2020-01-24 14:15:00,29.19,29.2,29.12,29.14,52565.0,24.842,24.8505,24.7824,24.7994,52565.0
2020-01-24 14:20:00,29.14,29.15,29.07,29.11,29077.0,24.7994,24.8079,24.7399,24.7739,29077.0
2020-01-24 14:25:00,29.11,29.15,29.09,29.1,25520.0,24.7739,24.8079,24.7569,24.7654,25520.0
2020-01-24 14:30:00,29.1,29.17,29.09,29.15,19413.0,24.7654,24.825,24.7569,24.8079,19413.0
2020-01-24 14:35:00,29.14,29.16,29.09,29.14,35436.0,24.7994,24.8165,24.7569,24.7994,35436.0
2020-01-24 14:40:00,29.14,29.16,29.11,29.11,20546.0,24.7994,24.8165,24.7739,24.7739,20546.0
2020-01-24 14:45:00,29.11,29.14,29.08,29.14,18546.0,24.7739,24.7994,24.7484,24.7994,18546.0
2020-01-24 14:50:00,29.13,29.15,29.12,29.15,21874.0,24.7909,24.8079,24.7824,24.8079,21874.0
2020-01-24 14:55:00,29.15,29.24,29.14,29.23,18861.0,24.8079,24.8845,24.7994,24.876,18861.0
2020-01-24 15:00:00,29.23,29.28,29.2,29.27,36688.0,24.876,24.9186,24.8505,24.9101,36688.0
2020-01-24 15:05:00,29.27,29.3,29.25,29.27,28682.0,24.9101,24.9356,24.893,24.9101,28682.0
2020-01-24 15:10:00,29.27,29.28,29.23,29.27,34453.0,24.9101,24.9186,24.876,24.9101,34453.0
2020-01-24 15:15:00,29.27,29.29,29.25,29.27,27594.0,24.9101,24.9271,24.893,24.9101,27594.0
2020-01-24 15:20:00,29.26,29.31,29.25,29.29,56089.0,24.9016,24.9441,24.893,24.9271,56089.0
2020-01-24 15:25:00,29.29,29.29,29.26,29.29,29086.0,24.9271,24.9271,24.9016,24.9271,29086.0
2020-01-24 15:30:00,29.28,29.28,29.22,29.25,59797.0,24.9186,24.9186,24.8675,24.893,59797.0
2020-01-24 15:35:00,29.25,29.29,29.21,29.21,44643.0,24.893,24.9271,24.859,24.859,44643.0
2020-01-24 15:40:00,29.21,29.22,29.17,29.2,58846.0,24.859,24.8675,24.825,24.8505,58846.0
2020-01-24 15:45:00,29.21,29.27,29.21,29.25,61396.0,24.859,24.9101,24.859,24.893,61396.0
2020-01-24 15:50:00,29.24,29.3,29.23,29.3,134547.0,24.8845,24.9356,24.876,24.9356,134547.0
2020-01-24 15:55:00,29.29,29.37,29.29,29.37,660538.0,24.9271,24.9952,24.9271,24.9952,660538.0
2020-01-27 09:30:00,28.76,28.91,28.58,28.69,139290.0,24.476,24.6037,24.3228,24.4165,139290.0
2020-01-27 09:35:00,28.69,28.9,28.58,28.81,229244.0,24.4165,24.5952,24.3228,24.5186,229244.0
2020-01-27 09:40:00,28.81,28.87,28.66,28.75,82402.0,24.5186,24.5696,24.3909,24.4675,82402.0
2020-01-27 09:45:00,28.73,28.86,28.71,28.82,112781.0,24.4505,24.5611,24.4335,24.5271,112781.0
2020-01-27 09:50:00,28.82,28.85,28.74,28.76,86005.0,24.5271,24.5526,24.459,24.476,86005.0
2020-01-27 09:55:00,28.75,28.76,28.6,28.65,107075.0,24.4675,24.476,24.3399,24.3824,107075.0
2020-01-27 10:00:00,28.64,28.75,28.61,28.69,154673.0,24.3739,24.4675,24.3484,24.4165,154673.0
2020-01-27 10:05:00,28.68,28.69,28.6,28.68,86456.0,24.408,24.4165,24.3399,24.408,86456.0
2020-01-27 10:10:00,28.67,28.73,28.62,28.7,96957.0,24.3994,24.4505,24.3569,24.425,96957.0
2020-01-27 10:15:00,28.69,28.76,28.62,28.64,157587.0,24.4165,24.476,24.3569,24.3739,157587.0
2020-01-27 10:20:00,28.64,28.74,28.61,28.73,38557.0,24.3739,24.459,24.3484,24.4505,38557.0
2020-01-27 10:25:00,28.73,28.82,28.73,28.82,44017.0,24.4505,24.5271,24.4505,24.5271,44017.0
2020-01-27 10:30:00,28.82,28.82,28.7,28.72,45221.0,24.5271,24.5271,24.425,24.442,45221.0
2020-01-27 10:35:00,28.74,28.77,28.69,28.76,93385.0,24.459,24.4845,24.4165,24.476,93385.0
2020-01-27 10:40:00,28.76,28.79,28.71,28.72,152771.0,24.476,24.5016,24.4335,24.442,152771.0
2020-01-27 10:45:00,28.71,28.75,28.64,28.68,65927.0,24.4335,24.4675,24.3739,24.408,65927.0
2020-01-27 10:50:00,28.68,28.7,28.64,28.65,68566.0,24.408,24.425,24.3739,24.3824,68566.0
2020-01-27 10:55:00,28.65,28.72,28.62,28.72,42661.0,24.3824,24.442,24.3569,24.442,42661.0
2020-01-27 11:00:00,28.72,28.77,28.65,28.68,86506.0,24.442,24.4845,24.3824,24.408,86506.0
2020-01-27 11:05:00,28.68,28.69,28.65,28.66,29692.0,24.408,24.4165,24.3824,24.3909,29692.0
2020-01-27 11:10:00,28.66,28.68,28.65,28.67,55989.0,24.3909,24.408,24.3824,24.3994,55989.0
2020-01-27 11:15:00,28.67,28.68,28.64,28.65,35742.0,24.3994,24.408,24.3739,24.3824,35742.0
2020-01-27 11:20:00,28.65,28.66,28.62,28.66,34210.0,24.3824,24.3909,24.3569,24.3909,34210.0
2020-01-27 11:25:00,28.66,28.67,28.62,28.65,47072.0,24.3909,24.3994,24.3569,24.3824,47072.0
2020-01-27 11:30:00,28.65,28.68,28.63,28.66,37758.0,24.3824,24.408,24.3654,24.3909,37758.0
2020-01-27 11:35:00,28.66,28.76,28.66,28.75,33916.0,24.3909,24.476,24.3909,24.4675,33916.0
2020-01-27 11:40:00,28.75,28.76,28.72,28.76,24243.0,24.4675,24.476,24.442,24.476,24243.0
2020-01-27 11:45:00,28.76,28.76,28.7,28.7,32015.0,24.476,24.476,24.425,24.425,32015.0
2020-01-27 11:50:00,28.71,28.72,28.68,28.7,36455.0,24.4335,24.442,24.408,24.425,36455.0
2020-01-27 11:55:00,28.7,28.7,28.65,28.66,32866.0,24.425,24.425,24.3824,24.3909,32866.0
2020-01-27 12:00:00,28.66,28.69,28.65,28.69,28520.0,24.3909,24.4165,24.3824,24.4165,28520.0
2020-01-27 12:05:00,28.69,28.73,28.68,28.73,16094.0,24.4165,24.4505,24.408,24.4505,16094.0
2020-01-27 12:10:00,28.73,28.74,28.71,28.71,19093.0,24.4505,24.459,24.4335,24.4335,19093.0
2020-01-27 12:15:00,28.72,28.76,28.72,28.75,58996.0,24.442,24.476,24.442,24.4675,58996.0
2020-01-27 12:20:00,28.76,28.83,28.75,28.78,29875.0,24.476,24.5356,24.4675,24.4931,29875.0
2020-01-27 12:25:00,28.78,28.85,28.77,28.85,61471.0,24.4931,24.5526,24.4845,24.5526,61471.0
2020-01-27 12:30:00,28.85,28.87,28.84,28.87,22733.0,24.5526,24.5696,24.5441,24.5696,22733.0
2020-01-27 12:35:00,28.87,28.92,28.86,28.9,110917.0,24.5696,24.6122,24.5611,24.5952,110917.0
2020-01-27 12:40:00,28.91,28.91,28.86,28.88,22024.0,24.6037,24.6037,24.5611,24.5782,22024.0
2020-01-27 12:45:00,28.88,28.89,28.84,28.88,18064.0,24.5782,24.5867,24.5441,24.5782,18064.0
2020-01-27 12:50:00,28.88,28.88,28.84,28.85,25323.0,24.5782,24.5782,24.5441,24.5526,25323.0
2020-01-27 12:55:00,28.84,28.85,28.83,28.84,27255.0,24.5441,24.5526,24.5356,24.5441,27255.0
2020-01-27 13:00:00,28.84,28.88,28.83,28.86,50302.0,24.5441,24.5782,24.5356,24.5611,50302.0
2020-01-27 13:05:00,28.85,28.86,28.81,28.82,31395.0,24.5526,24.5611,24.5186,24.5271,31395.0
2020-01-27 13:10:00,28.82,28.83,28.79,28.83,23232.0,24.5271,24.5356,24.5016,24.5356,23232.0
2020-01-27 13:15:00,28.83,28.85,28.82,28.85,21005.0,24.5356,24.5526,24.5271,24.5526,21005.0
2020-01-27 13:20:00,28.85,28.87,28.82,28.83,31070.0,24.5526,24.5696,24.5271,24.5356,31070.0
2020-01-27 13:25:00,28.84,28.84,28.82,28.83,11795.0,24.5441,24.5441,24.5271,24.5356,11795.0
2020-01-27 13:30:00,28.82,28.86,28.81,28.85,29636.0,24.5271,24.5611,24.5186,24.5526,29636.0
2020-01-27 13:35:00,28.84,28.86,28.83,28.85,28493.0,24.5441,24.5611,24.5356,24.5526,28493.0
2020-01-27 13:40:00,28.85,28.85,28.83,28.83,23315.0,24.5526,24.5526,24.5356,24.5356,23315.0
2020-01-27 13:45:00,28.84,28.84,28.81,28.82,28195.0,24.5441,24.5441,24.5186,24.5271,28195.0
2020-01-27 13:50:00,28.82,28.82,28.75,28.76,25924.0,24.5271,24.5271,24.4675,24.476,25924.0
2020-01-27 13:55:00,28.76,28.79,28.76,28.78,52944.0,24.476,24.5016,24.476,24.4931,52944.0
2020-01-27 14:00:00,28.79,28.79,28.69,28.7,47565.0,24.5016,24.5016,24.4165,24.425,47565.0
2020-01-27 14:05:00,28.7,28.74,28.7,28.74,24075.0,24.425,24.459,24.425,24.459,24075.0
2020-01-27 14:10:00,28.74,28.79,28.73,28.79,26344.0,24.459,24.5016,24.4505,24.5016,26344.0
2020-01-27 14:15:00,28.78,28.83,28.78,28.82,40698.0,24.4931,24.5356,24.4931,24.5271,40698.0
2020-01-27 14:20:00,28.83,28.85,28.77,28.79,104030.0,24.5356,24.5526,24.4845,24.5016,104030.0
2020-01-27 14:25:00,28.79,28.84,28.78,28.82,30037.0,24.5016,24.5441,24.4931,24.5271,30037.0
2020-01-27 14:30:00,28.81,28.83,28.76,28.77,22633.0,24.5186,24.5356,24.476,24.4845,22633.0
2020-01-27 14:35:00,28.78,28.79,28.75,28.78,37530.0,24.4931,24.5016,24.4675,24.4931,37530.0
2020-01-27 14:40:00,28.78,28.79,28.74,28.75,40438.0,24.4931,24.5016,24.459,24.4675,40438.0
2020-01-27 14:45:00,28.74,28.75,28.69,28.69,32885.0,24.459,24.4675,24.4165,24.4165,32885.0
2020-01-27 14:50:00,28.68,28.71,28.67,28.69,27493.0,24.408,24.4335,24.3994,24.4165,27493.0
2020-01-27 14:55:00,28.68,28.7,28.65,28.69,29342.0,24.408,24.425,24.3824,24.4165,29342.0
2020-01-27 15:00:00,28.69,28.69,28.66,28.67,27342.0,24.4165,24.4165,24.3909,24.3994,27342.0
2020-01-27 15:05:00,28.68,28.69,28.65,28.67,60938.0,24.408,24.4165,24.3824,24.3994,60938.0
2020-01-27 15:10:00,28.67,28.67,28.61,28.62,147637.0,24.3994,24.3994,24.3484,24.3569,147637.0
2020-01-27 15:15:00,28.62,28.66,28.61,28.66,79851.0,24.3569,24.3909,24.3484,24.3909,79851.0
2020-01-27 15:20:00,28.66,28.67,28.62,28.66,60224.0,24.3909,24.3994,24.3569,24.3909,60224.0
2020-01-27 15:25:00,28.65,28.68,28.65,28.67,36070.0,24.3824,24.408,24.3824,24.3994,36070.0
2020-01-27 15:30:00,28.66,28.68,28.63,28.67,48696.0,24.3909,24.408,24.3654,24.3994,48696.0
2020-01-27 15:35:00,28.67,28.68,28.65,28.67,57930.0,24.3994,24.408,24.3824,24.3994,57930.0
2020-01-27 15:40:00,28.66,28.69,28.65,28.68,82543.0,24.3909,24.4165,24.3824,24.408,82543.0
2020-01-27 15:45:00,28.67,28.7,28.64,28.65,88243.0,24.3994,24.425,24.3739,24.3824,88243.0
2020-01-27 15:50:00,28.64,28.66,28.61,28.61,246464.0,24.3739,24.3909,24.3484,24.3484,246464.0
2020-01-27 15:55:00,28.62,28.64,28.56,28.56,307753.0,24.3569,24.3739,24.3058,24.3058,307753.0
2020-01-28 09:30:00,28.75,28.79,28.57,28.65,94886.0,24.4675,24.5016,24.3143,24.3824,94886.0
2020-01-28 09:35:00,28.65,28.66,28.54,28.62,53994.0,24.3824,24.3909,24.2888,24.3569,53994.0
2020-01-28 09:40:00,28.62,28.65,28.57,28.64,30604.0,24.3569,24.3824,24.3143,24.3739,30604.0
2020-01-28 09:45:00,28.65,28.67,28.6,28.65,39482.0,24.3824,24.3994,24.3399,24.3824,39482.0
2020-01-28 09:50:00,28.65,28.72,28.61,28.71,113852.0,24.3824,24.442,24.3484,24.4335,113852.0
2020-01-28 09:55:00,28.7,28.74,28.67,28.69,49703.0,24.425,24.459,24.3994,24.4165,49703.0
2020-01-28 10:00:00,28.69,28.74,28.65,28.68,79741.0,24.4165,24.459,24.3824,24.408,79741.0
2020-01-28 10:05:00,28.68,28.73,28.68,28.71,63556.0,24.408,24.4505,24.408,24.4335,63556.0
2020-01-28 10:10:00,28.71,28.77,28.69,28.76,55814.0,24.4335,24.4845,24.4165,24.476,55814.0
2020-01-28 10:15:00,28.76,28.78,28.71,28.77,66460.0,24.476,24.4931,24.4335,24.4845,66460.0
2020-01-28 10:20:00,28.77,28.82,28.72,28.81,58478.0,24.4845,24.5271,24.442,24.5186,58478.0
2020-01-28 10:25:00,28.82,28.84,28.8,28.81,44886.0,24.5271,24.5441,24.5101,24.5186,44886.0
2020-01-28 10:30:00,28.81,28.83,28.76,28.82,65359.0,24.5186,24.5356,24.476,24.5271,65359.0
2020-01-28 10:35:00,28.81,28.81,28.73,28.73,212739.0,24.5186,24.5186,24.4505,24.4505,212739.0
2020-01-28 10:40:00,28.74,28.78,28.73,28.76,60323.0,24.459,24.4931,24.4505,24.476,60323.0
2020-01-28 10:45:00,28.76,28.78,28.73,28.75,42700.0,24.476,24.4931,24.4505,24.4675,42700.0
2020-01-28 10:50:00,28.75,28.77,28.71,28.71,47958.0,24.4675,24.4845,24.4335,24.4335,47958.0
2020-01-28 10:55:00,28.72,28.73,28.66,28.73,137665.0,24.442,24.4505,24.3909,24.4505,137665.0
2020-01-28 11:00:00,28.73,28.74,28.61,28.62,89991.0,24.4505,24.459,24.3484,24.3569,89991.0
2020-01-28 11:05:00,28.62,28.64,28.57,28.57,85359.0,24.3569,24.3739,24.3143,24.3143,85359.0
2020-01-28 11:10:00,28.58,28.58,28.48,28.5,138872.0,24.3228,24.3228,24.2377,24.2548,138872.0
2020-01-28 11:15:00,28.49,28.58,28.47,28.55,113757.0,24.2463,24.3228,24.2292,24.2973,113757.0
2020-01-28 11:20:00,28.55,28.59,28.54,28.59,51961.0,24.2973,24.3314,24.2888,24.3314,51961.0
2020-01-28 11:25:00,28.59,28.62,28.57,28.58,61909.0,24.3314,24.3569,24.3143,24.3228,61909.0
2020-01-28 11:30:00,28.58,28.6,28.55,28.57,53792.0,24.3228,24.3399,24.2973,24.3143,53792.0
2020-01-28 11:35:00,28.57,28.58,28.56,28.57,53249.0,24.3143,24.3228,24.3058,24.3143,53249.0
2020-01-28 11:40:00,28.58,28.58,28.55,28.58,56997.0,24.3228,24.3228,24.2973,24.3228,56997.0
2020-01-28 11:45:00,28.58,28.59,28.53,28.54,39750.0,24.3228,24.3314,24.2803,24.2888,39750.0
2020-01-28 11:50:00,28.54,28.55,28.51,28.55,68697.0,24.2888,24.2973,24.2633,24.2973,68697.0
2020-01-28 11:55:00,28.54,28.55,28.43,28.45,129698.0,24.2888,24.2973,24.1952,24.2122,129698.0
2020-01-28 12:00:00,28.45,28.47,28.39,28.47,234444.0,24.2122,24.2292,24.1611,24.2292,234444.0
2020-01-28 12:05:00,28.47,28.53,28.46,28.53,80342.0,24.2292,24.2803,24.2207,24.2803,80342.0
2020-01-28 12:10:00,28.53,28.56,28.52,28.54,78423.0,24.2803,24.3058,24.2718,24.2888,78423.0
2020-01-28 12:15:00,28.53,28.54,28.51,28.51,45359.0,24.2803,24.2888,24.2633,24.2633,45359.0
2020-01-28 12:20:00,28.52,28.54,28.5,28.51,57230.0,24.2718,24.2888,24.2548,24.2633,57230.0
2020-01-28 12:25:00,28.51,28.53,28.5,28.51,27666.0,24.2633,24.2803,24.2548,24.2633,27666.0
2020-01-28 12:30:00,28.51,28.51,28.48,28.49,120115.0,24.2633,24.2633,24.2377,24.2463,120115.0
2020-01-28 12:35:00,28.49,28.49,28.45,28.47,21873.0,24.2463,24.2463,24.2122,24.2292,21873.0
2020-01-28 12:40:00,28.47,28.47,28.44,28.46,25872.0,24.2292,24.2292,24.2037,24.2207,25872.0
2020-01-28 12:45:00,28.47,28.49,28.45,28.46,36927.0,24.2292,24.2463,24.2122,24.2207,36927.0
2020-01-28 12:50:00,28.46,28.47,28.44,28.44,68092.0,24.2207,24.2292,24.2037,24.2037,68092.0
2020-01-28 12:55:00,28.44,28.51,28.44,28.49,139176.0,24.2037,24.2633,24.2037,24.2463,139176.0
2020-01-28 13:00:00,28.49,28.49,28.42,28.43,32188.0,24.2463,24.2463,24.1867,24.1952,32188.0
2020-01-28 13:05:00,28.43,28.45,28.42,28.43,37024.0,24.1952,24.2122,24.1867,24.1952,37024.0
2020-01-28 13:10:00,28.43,28.43,28.38,28.41,42430.0,24.1952,24.1952,24.1526,24.1782,42430.0
2020-01-28 13:15:00,28.41,28.41,28.35,28.4,48743.0,24.1782,24.1782,24.1271,24.1697,48743.0
2020-01-28 13:20:00,28.4,28.43,28.39,28.42,81657.0,24.1697,24.1952,24.1611,24.1867,81657.0
2020-01-28 13:25:00,28.42,28.43,28.4,28.43,32487.0,24.1867,24.1952,24.1697,24.1952,32487.0
2020-01-28 13:30:00,28.43,28.45,28.41,28.42,116990.0,24.1952,24.2122,24.1782,24.1867,116990.0
2020-01-28 13:35:00,28.42,28.42,28.37,28.39,55422.0,24.1867,24.1867,24.1441,24.1611,55422.0
2020-01-28 13:40:00,28.39,28.42,28.38,28.4,82265.0,24.1611,24.1867,24.1526,24.1697,82265.0
2020-01-28 13:45:00,28.4,28.4,28.39,28.39,52235.0,24.1697,24.1697,24.1611,24.1611,52235.0
2020-01-28 13:50:00,28.39,28.43,28.38,28.43,293355.0,24.1611,24.1952,24.1526,24.1952,293355.0
2020-01-28 13:55:00,28.43,28.49,28.42,28.48,69638.0,24.1952,24.2463,24.1867,24.2377,69638.0
2020-01-28 14:00:00,28.48,28.49,28.44,28.45,212204.0,24.2377,24.2463,24.2037,24.2122,212204.0
2020-01-28 14:05:00,28.44,28.44,28.42,28.43,35512.0,24.2037,24.2037,24.1867,24.1952,35512.0
2020-01-28 14:10:00,28.43,28.44,28.39,28.41,114164.0,24.1952,24.2037,24.1611,24.1782,114164.0
2020-01-28 14:15:00,28.41,28.41,28.37,28.41,60774.0,24.1782,24.1782,24.1441,24.1782,60774.0
2020-01-28 14:20:00,28.41,28.42,28.39,28.4,49442.0,24.1782,24.1867,24.1611,24.1697,49442.0
2020-01-28 14:25:00,28.39,28.41,28.37,28.39,47323.0,24.1611,24.1782,24.1441,24.1611,47323.0
2020-01-28 14:30:00,28.38,28.39,28.35,28.37,79366.0,24.1526,24.1611,24.1271,24.1441,79366.0
2020-01-28 14:35:00,28.38,28.42,28.36,28.4,66112.0,24.1526,24.1867,24.1356,24.1697,66112.0
2020-01-28 14:40:00,28.4,28.45,28.39,28.45,69534.0,24.1697,24.2122,24.1611,24.2122,69534.0
2020-01-28 14:45:00,28.45,28.45,28.39,28.4,163890.0,24.2122,24.2122,24.1611,24.1697,163890.0
2020-01-28 14:50:00,28.4,28.4,28.34,28.36,165277.0,24.1697,24.1697,24.1186,24.1356,165277.0
2020-01-28 14:55:00,28.36,28.36,28.31,28.34,69167.0,24.1356,24.1356,24.0931,24.1186,69167.0
2020-01-28 15:00:00,28.34,28.37,28.33,28.35,92050.0,24.1186,24.1441,24.1101,24.1271,92050.0
2020-01-28 15:05:00,28.35,28.39,28.34,28.35,63065.0,24.1271,24.1611,24.1186,24.1271,63065.0
2020-01-28 15:10:00,28.35,28.35,28.2,28.22,276144.0,24.1271,24.1271,23.9994,24.0165,276144.0
2020-01-28 15:15:00,28.22,28.29,28.21,28.26,106707.0,24.0165,24.076,24.008,24.0505,106707.0
2020-01-28 15:20:00,28.26,28.31,28.17,28.19,312216.0,24.0505,24.0931,23.9739,23.9909,312216.0
2020-01-28 15:25:00,28.2,28.2,28.16,28.19,239404.0,23.9994,23.9994,23.9654,23.9909,239404.0
2020-01-28 15:30:00,28.19,28.25,28.16,28.21,479876.0,23.9909,24.042,23.9654,24.008,479876.0
2020-01-28 15:35:00,28.21,28.26,28.18,28.19,155319.0,24.008,24.0505,23.9824,23.9909,155319.0
2020-01-28 15:40:00,28.19,28.21,28.12,28.21,292236.0,23.9909,24.008,23.9314,24.008,292236.0
2020-01-28 15:45:00,28.21,28.22,28.08,28.1,445596.0,24.008,24.0165,23.8973,23.9143,445596.0
2020-01-28 15:50:00,28.1,28.1,28.03,28.05,694030.0,23.9143,23.9143,23.8548,23.8718,694030.0
2020-01-28 15:55:00,28.05,28.07,27.98,27.99,1004024.0,23.8718,23.8888,23.8122,23.8207,1004024.0
2020-01-29 09:30:00,27.81,28.68,27.56,28.46,830719.0,23.6675,24.408,23.4548,24.2207,830719.0
2020-01-29 09:35:00,28.46,28.85,28.32,28.77,539417.0,24.2207,24.5526,24.1016,24.4845,539417.0
2020-01-29 09:40:00,28.77,29.22,28.68,29.18,611274.0,24.4845,24.8675,24.408,24.8335,611274.0
2020-01-29 09:45:00,29.18,29.26,29.02,29.2,471899.0,24.8335,24.9016,24.6973,24.8505,471899.0
2020-01-29 09:50:00,29.18,29.25,29.01,29.01,291355.0,24.8335,24.893,24.6888,24.6888,291355.0
2020-01-29 09:55:00,29.01,29.02,28.74,28.85,257708.0,24.6888,24.6973,24.459,24.5526,257708.0
2020-01-29 10:00:00,28.83,28.88,28.59,28.6,363693.0,24.5356,24.5782,24.3314,24.3399,363693.0
2020-01-29 10:05:00,28.6,28.86,28.55,28.76,165566.0,24.3399,24.5611,24.2973,24.476,165566.0
2020-01-29 10:10:00,28.75,28.75,28.61,28.66,151886.0,24.4675,24.4675,24.3484,24.3909,151886.0
2020-01-29 10:15:00,28.66,28.81,28.65,28.8,188702.0,24.3909,24.5186,24.3824,24.5101,188702.0
2020-01-29 10:20:00,28.79,28.91,28.76,28.78,185158.0,24.5016,24.6037,24.476,24.4931,185158.0
2020-01-29 10:25:00,28.78,28.94,28.7,28.88,144824.0,24.4931,24.6292,24.425,24.5782,144824.0
2020-01-29 10:30:00,28.86,29.0,28.84,28.99,125570.0,24.5611,24.6803,24.5441,24.6718,125570.0
2020-01-29 10:35:00,28.98,28.99,28.87,28.93,128312.0,24.6633,24.6718,24.5696,24.6207,128312.0
2020-01-29 10:40:00,28.92,29.0,28.83,28.93,85797.0,24.6122,24.6803,24.5356,24.6207,85797.0
2020-01-29 10:45:00,28.94,29.0,28.89,28.96,111665.0,24.6292,24.6803,24.5867,24.6462,111665.0
2020-01-29 10:50:00,28.96,28.98,28.89,28.93,120053.0,24.6462,24.6633,24.5867,24.6207,120053.0
2020-01-29 10:55:00,28.93,28.96,28.83,28.86,140262.0,24.6207,24.6462,24.5356,24.5611,140262.0
2020-01-29 11:00:00,28.86,28.91,28.77,28.85,221667.0,24.5611,24.6037,24.4845,24.5526,221667.0
2020-01-29 11:05:00,28.84,28.91,28.81,28.89,51023.0,24.5441,24.6037,24.5186,24.5867,51023.0
2020-01-29 11:10:00,28.9,28.93,28.83,28.86,92274.0,24.5952,24.6207,24.5356,24.5611,92274.0
2020-01-29 11:15:00,28.85,28.88,28.79,28.81,73520.0,24.5526,24.5782,24.5016,24.5186,73520.0
2020-01-29 11:20:00,28.82,28.83,28.72,28.74,99305.0,24.5271,24.5356,24.442,24.459,99305.0
2020-01-29 11:25:00,28.73,28.74,28.66,28.68,92163.0,24.4505,24.459,24.3909,24.408,92163.0
2020-01-29 11:30:00,28.69,28.71,28.6,28.61,60812.0,24.4165,24.4335,24.3399,24.3484,60812.0
2020-01-29 11:35:00,28.61,28.67,28.61,28.64,70931.0,24.3484,24.3994,24.3484,24.3739,70931.0
2020-01-29 11:40:00,28.65,28.67,28.55,28.6,92453.0,24.3824,24.3994,24.2973,24.3399,92453.0
2020-01-29 11:45:00,28.6,28.63,28.57,28.61,83367.0,24.3399,24.3654,24.3143,24.3484,83367.0
2020-01-29 11:50:00,28.6,28.61,28.54,28.59,130408.0,24.3399,24.3484,24.2888,24.3314,130408.0
2020-01-29 11:55:00,28.58,28.58,28.46,28.52,125391.0,24.3228,24.3228,24.2207,24.2718,125391.0
2020-01-29 12:00:00,28.51,28.54,28.46,28.53,65681.0,24.2633,24.2888,24.2207,24.2803,65681.0
2020-01-29 12:05:00,28.53,28.54,28.43,28.46,68103.0,24.2803,24.2888,24.1952,24.2207,68103.0
2020-01-29 12:10:00,28.46,28.48,28.37,28.4,65551.0,24.2207,24.2377,24.1441,24.1697,65551.0
2020-01-29 12:15:00,28.4,28.45,28.37,28.38,58409.0,24.1697,24.2122,24.1441,24.1526,58409.0
2020-01-29 12:20:00,28.38,28.4,28.36,28.37,58805.0,24.1526,24.1697,24.1356,24.1441,58805.0
2020-01-29 12:25:00,28.38,28.4,28.34,28.36,31895.0,24.1526,24.1697,24.1186,24.1356,31895.0
2020-01-29 12:30:00,28.36,28.37,28.31,28.32,45752.0,24.1356,24.1441,24.0931,24.1016,45752.0
2020-01-29 12:35:00,28.32,28.38,28.31,28.38,47321.0,24.1016,24.1526,24.0931,24.1526,47321.0
2020-01-29 12:40:00,28.38,28.4,28.31,28.32,70120.0,24.1526,24.1697,24.0931,24.1016,70120.0
2020-01-29 12:45:00,28.32,28.33,28.28,28.3,55706.0,24.1016,24.1101,24.0675,24.0846,55706.0
2020-01-29 12:50:00,28.3,28.33,28.26,28.27,60787.0,24.0846,24.1101,24.0505,24.059,60787.0
2020-01-29 12:55:00,28.27,28.31,28.24,28.24,73690.0,24.059,24.0931,24.0335,24.0335,73690.0
2020-01-29 13:00:00,28.24,28.26,28.2,28.22,77984.0,24.0335,24.0505,23.9994,24.0165,77984.0
2020-01-29 13:05:00,28.22,28.23,28.13,28.13,44414.0,24.0165,24.025,23.9399,23.9399,44414.0
2020-01-29 13:10:00,28.14,28.31,28.13,28.28,58600.0,23.9484,24.0931,23.9399,24.0675,58600.0
2020-01-29 13:15:00,28.27,28.55,28.27,28.54,77841.0,24.059,24.2973,24.059,24.2888,77841.0
2020-01-29 13:20:00,28.55,28.57,28.42,28.43,79568.0,24.2973,24.3143,24.1867,24.1952,79568.0
2020-01-29 13:25:00,28.43,28.45,28.39,28.42,54811.0,24.1952,24.2122,24.1611,24.1867,54811.0
2020-01-29 13:30:00,28.41,28.45,28.39,28.41,59333.0,24.1782,24.2122,24.1611,24.1782,59333.0
2020-01-29 13:35:00,28.41,28.45,28.41,28.43,36684.0,24.1782,24.2122,24.1782,24.1952,36684.0
2020-01-29 13:40:00,28.44,28.44,28.39,28.41,23598.0,24.2037,24.2037,24.1611,24.1782,23598.0
2020-01-29 13:45:00,28.42,28.44,28.37,28.37,62747.0,24.1867,24.2037,24.1441,24.1441,62747.0
2020-01-29 13:50:00,28.38,28.38,28.31,28.33,58390.0,24.1526,24.1526,24.0931,24.1101,58390.0
2020-01-29 13:55:00,28.32,28.36,28.31,28.36,35613.0,24.1016,24.1356,24.0931,24.1356,35613.0
2020-01-29 14:00:00,28.37,28.39,28.31,28.35,43871.0,24.1441,24.1611,24.0931,24.1271,43871.0
2020-01-29 14:05:00,28.35,28.38,28.33,28.36,78495.0,24.1271,24.1526,24.1101,24.1356,78495.0
2020-01-29 14:10:00,28.35,28.43,28.35,28.4,30400.0,24.1271,24.1952,24.1271,24.1697,30400.0
2020-01-29 14:15:00,28.41,28.44,28.37,28.43,51514.0,24.1782,24.2037,24.1441,24.1952,51514.0
2020-01-29 14:20:00,28.42,28.49,28.4,28.48,117563.0,24.1867,24.2463,24.1697,24.2377,117563.0
2020-01-29 14:25:00,28.48,28.49,28.45,28.46,51871.0,24.2377,24.2463,24.2122,24.2207,51871.0
2020-01-29 14:30:00,28.46,28.47,28.38,28.39,56279.0,24.2207,24.2292,24.1526,24.1611,56279.0
2020-01-29 14:35:00,28.39,28.42,28.36,28.4,83381.0,24.1611,24.1867,24.1356,24.1697,83381.0
2020-01-29 14:40:00,28.4,28.45,28.39,28.43,137270.0,24.1697,24.2122,24.1611,24.1952,137270.0
2020-01-29 14:45:00,28.44,28.46,28.42,28.44,70004.0,24.2037,24.2207,24.1867,24.2037,70004.0
2020-01-29 14:50:00,28.43,28.44,28.34,28.37,126988.0,24.1952,24.2037,24.1186,24.1441,126988.0
2020-01-29 14:55:00,28.37,28.43,28.34,28.39,152109.0,24.1441,24.1952,24.1186,24.1611,152109.0
2020-01-29 15:00:00,28.39,28.4,28.3,28.3,182688.0,24.1611,24.1697,24.0846,24.0846,182688.0
2020-01-29 15:05:00,28.3,28.44,28.3,28.43,141390.0,24.0846,24.2037,24.0846,24.1952,141390.0
2020-01-29 15:10:00,28.43,28.43,28.36,28.36,54833.0,24.1952,24.1952,24.1356,24.1356,54833.0
2020-01-29 15:15:00,28.37,28.37,28.3,28.34,104852.0,24.1441,24.1441,24.0846,24.1186,104852.0
2020-01-29 15:20:00,28.33,28.37,28.26,28.3,322866.0,24.1101,24.1441,24.0505,24.0846,322866.0
2020-01-29 15:25:00,28.3,28.41,28.28,28.4,165198.0,24.0846,24.1782,24.0675,24.1697,165198.0
2020-01-29 15:30:00,28.4,28.48,28.38,28.4,192287.0,24.1697,24.2377,24.1526,24.1697,192287.0
2020-01-29 15:35:00,28.39,28.46,28.38,28.44,108586.0,24.1611,24.2207,24.1526,24.2037,108586.0
2020-01-29 15:40:00,28.43,28.43,28.35,28.36,130474.0,24.1952,24.1952,24.1271,24.1356,130474.0
2020-01-29 15:45:00,28.36,28.36,28.26,28.28,171425.0,24.1356,24.1356,24.0505,24.0675,171425.0
2020-01-29 15:50:00,28.28,28.39,28.27,28.35,239736.0,24.0675,24.1611,24.059,24.1271,239736.0
2020-01-29 15:55:00,28.35,28.39,28.3,28.36,595527.0,24.1271,24.1611,24.0846,24.1356,595527.0
2020-01-30 09:30:00,27.96,27.96,27.75,27.92,162595.0,23.7952,23.7952,23.6165,23.7612,162595.0
2020-01-30 09:35:00,27.9,27.91,27.8,27.84,89004.0,23.7441,23.7526,23.659,23.6931,89004.0
2020-01-30 09:40:00,27.84,27.85,27.72,27.8,154548.0,23.6931,23.7016,23.5909,23.659,154548.0
2020-01-30 09:45:00,27.8,27.92,27.78,27.84,104767.0,23.659,23.7612,23.642,23.6931,104767.0
2020-01-30 09:50:00,27.83,27.9,27.77,27.88,242616.0,23.6846,23.7441,23.6335,23.7271,242616.0
2020-01-30 09:55:00,27.88,27.89,27.75,27.77,134137.0,23.7271,23.7356,23.6165,23.6335,134137.0
2020-01-30 10:00:00,27.77,27.92,27.69,27.92,326239.0,23.6335,23.7612,23.5654,23.7612,326239.0
2020-01-30 10:05:00,27.92,27.95,27.88,27.93,201458.0,23.7612,23.7867,23.7271,23.7697,201458.0
2020-01-30 10:10:00,27.94,27.94,27.76,27.81,275923.0,23.7782,23.7782,23.625,23.6675,275923.0
2020-01-30 10:15:00,27.8,27.82,27.68,27.69,108932.0,23.659,23.6761,23.5569,23.5654,108932.0
2020-01-30 10:20:00,27.69,27.78,27.63,27.75,127930.0,23.5654,23.642,23.5144,23.6165,127930.0
2020-01-30 10:25:00,27.75,27.79,27.7,27.72,57502.0,23.6165,23.6505,23.5739,23.5909,57502.0
2020-01-30 10:30:00,27.71,27.72,27.65,27.67,158113.0,23.5824,23.5909,23.5314,23.5484,158113.0
2020-01-30 10:35:00,27.68,27.68,27.55,27.56,88556.0,23.5569,23.5569,23.4463,23.4548,88556.0
2020-01-30 10:40:00,27.56,27.58,27.47,27.52,136431.0,23.4548,23.4718,23.3782,23.4207,136431.0
2020-01-30 10:45:00,27.52,27.54,27.47,27.5,93840.0,23.4207,23.4378,23.3782,23.4037,93840.0
2020-01-30 10:50:00,27.5,27.54,27.44,27.46,73518.0,23.4037,23.4378,23.3527,23.3697,73518.0
2020-01-30 10:55:00,27.45,27.53,27.45,27.5,59002.0,23.3612,23.4292,23.3612,23.4037,59002.0
2020-01-30 11:00:00,27.49,27.56,27.47,27.55,72812.0,23.3952,23.4548,23.3782,23.4463,72812.0
2020-01-30 11:05:00,27.54,27.59,27.49,27.51,66584.0,23.4378,23.4803,23.3952,23.4122,66584.0
2020-01-30 11:10:00,27.51,27.59,27.5,27.59,62930.0,23.4122,23.4803,23.4037,23.4803,62930.0
2020-01-30 11:15:00,27.59,27.72,27.58,27.7,69955.0,23.4803,23.5909,23.4718,23.5739,69955.0
2020-01-30 11:20:00,27.7,27.72,27.62,27.65,151442.0,23.5739,23.5909,23.5058,23.5314,151442.0
2020-01-30 11:25:00,27.65,27.67,27.62,27.63,35110.0,23.5314,23.5484,23.5058,23.5144,35110.0
2020-01-30 11:30:00,27.63,27.63,27.53,27.54,47253.0,23.5144,23.5144,23.4292,23.4378,47253.0
2020-01-30 11:35:00,27.54,27.61,27.52,27.6,35080.0,23.4378,23.4973,23.4207,23.4888,35080.0
2020-01-30 11:40:00,27.6,27.72,27.6,27.66,65639.0,23.4888,23.5909,23.4888,23.5399,65639.0
2020-01-30 11:45:00,27.66,27.67,27.61,27.61,113516.0,23.5399,23.5484,23.4973,23.4973,113516.0
2020-01-30 11:50:00,27.62,27.66,27.61,27.61,180742.0,23.5058,23.5399,23.4973,23.4973,180742.0
2020-01-30 11:55:00,27.62,27.65,27.56,27.62,212224.0,23.5058,23.5314,23.4548,23.5058,212224.0
2020-01-30 12:00:00,27.63,27.66,27.61,27.62,39820.0,23.5144,23.5399,23.4973,23.5058,39820.0
2020-01-30 12:05:00,27.62,27.63,27.56,27.57,49295.0,23.5058,23.5144,23.4548,23.4633,49295.0
2020-01-30 12:10:00,27.56,27.58,27.53,27.53,50123.0,23.4548,23.4718,23.4292,23.4292,50123.0
2020-01-30 12:15:00,27.54,27.55,27.49,27.54,117092.0,23.4378,23.4463,23.3952,23.4378,117092.0
2020-01-30 12:20:00,27.54,27.56,27.53,27.55,53120.0,23.4378,23.4548,23.4292,23.4463,53120.0
2020-01-30 12:25:00,27.55,27.56,27.42,27.44,141259.0,23.4463,23.4548,23.3356,23.3527,141259.0
2020-01-30 12:30:00,27.45,27.48,27.43,27.45,41792.0,23.3612,23.3867,23.3441,23.3612,41792.0
2020-01-30 12:35:00,27.45,27.45,27.34,27.39,90620.0,23.3612,23.3612,23.2676,23.3101,90620.0
2020-01-30 12:40:00,27.37,27.42,27.35,27.36,55696.0,23.2931,23.3356,23.2761,23.2846,55696.0
2020-01-30 12:45:00,27.36,27.39,27.34,27.38,79546.0,23.2846,23.3101,23.2676,23.3016,79546.0
2020-01-30 12:50:00,27.38,27.4,27.33,27.34,61560.0,23.3016,23.3186,23.259,23.2676,61560.0
2020-01-30 12:55:00,27.34,27.41,27.33,27.41,58963.0,23.2676,23.3271,23.259,23.3271,58963.0
2020-01-30 13:00:00,27.41,27.43,27.36,27.38,68082.0,23.3271,23.3441,23.2846,23.3016,68082.0
2020-01-30 13:05:00,27.37,27.38,27.34,27.35,51366.0,23.2931,23.3016,23.2676,23.2761,51366.0
2020-01-30 13:10:00,27.34,27.38,27.34,27.37,77908.0,23.2676,23.3016,23.2676,23.2931,77908.0
2020-01-30 13:15:00,27.37,27.39,27.3,27.31,72119.0,23.2931,23.3101,23.2335,23.242,72119.0
2020-01-30 13:20:00,27.31,27.34,27.3,27.34,124500.0,23.242,23.2676,23.2335,23.2676,124500.0
2020-01-30 13:25:00,27.34,27.34,27.25,27.29,82966.0,23.2676,23.2676,23.191,23.225,82966.0
2020-01-30 13:30:00,27.29,27.31,27.27,27.31,58915.0,23.225,23.242,23.208,23.242,58915.0
2020-01-30 13:35:00,27.3,27.31,27.28,27.3,42483.0,23.2335,23.242,23.2165,23.2335,42483.0
2020-01-30 13:40:00,27.3,27.32,27.27,27.29,31082.0,23.2335,23.2505,23.208,23.225,31082.0
2020-01-30 13:45:00,27.29,27.33,27.28,27.29,64495.0,23.225,23.259,23.2165,23.225,64495.0
2020-01-30 13:50:00,27.29,27.32,27.28,27.32,45844.0,23.225,23.2505,23.2165,23.2505,45844.0
2020-01-30 13:55:00,27.31,27.33,27.25,27.29,56918.0,23.242,23.259,23.191,23.225,56918.0
2020-01-30 14:00:00,27.29,27.3,27.27,27.29,46792.0,23.225,23.2335,23.208,23.225,46792.0
2020-01-30 14:05:00,27.29,27.31,27.26,27.31,57448.0,23.225,23.242,23.1995,23.242,57448.0
2020-01-30 14:10:00,27.31,27.37,27.31,27.35,60983.0,23.242,23.2931,23.242,23.2761,60983.0
2020-01-30 14:15:00,27.35,27.38,27.34,27.36,76943.0,23.2761,23.3016,23.2676,23.2846,76943.0
2020-01-30 14:20:00,27.36,27.4,27.35,27.37,64485.0,23.2846,23.3186,23.2761,23.2931,64485.0
2020-01-30 14:25:00,27.37,27.39,27.33,27.34,40216.0,23.2931,23.3101,23.259,23.2676,40216.0
2020-01-30 14:30:00,27.34,27.35,27.32,27.33,58259.0,23.2676,23.2761,23.2505,23.259,58259.0
2020-01-30 14:35:00,27.33,27.37,27.31,27.37,63423.0,23.259,23.2931,23.242,23.2931,63423.0
2020-01-30 14:40:00,27.38,27.53,27.37,27.42,113155.0,23.3016,23.4292,23.2931,23.3356,113155.0
2020-01-30 14:45:00,27.42,27.51,27.38,27.49,85157.0,23.3356,23.4122,23.3016,23.3952,85157.0
2020-01-30 14:50:00,27.49,27.51,27.44,27.5,78273.0,23.3952,23.4122,23.3527,23.4037,78273.0
2020-01-30 14:55:00,27.49,27.55,27.49,27.51,70788.0,23.3952,23.4463,23.3952,23.4122,70788.0
2020-01-30 15:00:00,27.51,27.58,27.5,27.56,63047.0,23.4122,23.4718,23.4037,23.4548,63047.0
2020-01-30 15:05:00,27.56,27.59,27.53,27.53,40150.0,23.4548,23.4803,23.4292,23.4292,40150.0
2020-01-30 15:10:00,27.53,27.53,27.49,27.52,55497.0,23.4292,23.4292,23.3952,23.4207,55497.0
2020-01-30 15:15:00,27.52,27.56,27.49,27.55,50970.0,23.4207,23.4548,23.3952,23.4463,50970.0
2020-01-30 15:20:00,27.55,27.61,27.54,27.59,61326.0,23.4463,23.4973,23.4378,23.4803,61326.0
2020-01-30 15:25:00,27.59,27.59,27.52,27.57,103376.0,23.4803,23.4803,23.4207,23.4633,103376.0
2020-01-30 15:30:00,27.57,27.59,27.49,27.52,131038.0,23.4633,23.4803,23.3952,23.4207,131038.0
2020-01-30 15:35:00,27.52,27.54,27.51,27.54,98393.0,23.4207,23.4378,23.4122,23.4378,98393.0
2020-01-30 15:40:00,27.54,27.58,27.53,27.57,125983.0,23.4378,23.4718,23.4292,23.4633,125983.0
2020-01-30 15:45:00,27.57,27.6,27.55,27.6,142163.0,23.4633,23.4888,23.4463,23.4888,142163.0
2020-01-30 15:50:00,27.59,27.66,27.59,27.66,492024.0,23.4803,23.5399,23.4803,23.5399,492024.0
2020-01-30 15:55:00,27.66,27.7,27.64,27.69,523343.0,23.5399,23.5739,23.5229,23.5654,523343.0
2020-01-31 09:30:00,27.57,27.6,27.39,27.43,90480.0,23.4633,23.4888,23.3101,23.3441,90480.0
2020-01-31 09:35:00,27.42,27.46,27.35,27.42,48156.0,23.3356,23.3697,23.2761,23.3356,48156.0
2020-01-31 09:40:00,27.41,27.42,27.29,27.31,55238.0,23.3271,23.3356,23.225,23.242,55238.0
2020-01-31 09:45:00,27.31,27.35,27.28,27.31,52931.0,23.242,23.2761,23.2165,23.242,52931.0
2020-01-31 09:50:00,27.32,27.34,27.24,27.29,58784.0,23.2505,23.2676,23.1824,23.225,58784.0
2020-01-31 09:55:00,27.29,27.36,27.28,27.3,54909.0,23.225,23.2846,23.2165,23.2335,54909.0
2020-01-31 10:00:00,27.29,27.29,27.03,27.07,163437.0,23.225,23.225,23.0037,23.0378,163437.0
2020-01-31 10:05:00,27.07,27.11,27.02,27.11,121782.0,23.0378,23.0718,22.9952,23.0718,121782.0
2020-01-31 10:10:00,27.1,27.21,27.07,27.07,42065.0,23.0633,23.1569,23.0378,23.0378,42065.0
2020-01-31 10:15:00,27.08,27.12,27.05,27.1,165170.0,23.0463,23.0803,23.0207,23.0633,165170.0
2020-01-31 10:20:00,27.09,27.16,27.07,27.12,45229.0,23.0548,23.1144,23.0378,23.0803,45229.0
2020-01-31 10:25:00,27.13,27.15,27.0,27.01,128658.0,23.0888,23.1059,22.9782,22.9867,128658.0
2020-01-31 10:30:00,27.0,27.05,26.99,27.04,142184.0,22.9782,23.0207,22.9697,23.0122,142184.0
2020-01-31 10:35:00,27.04,27.07,27.0,27.05,49238.0,23.0122,23.0378,22.9782,23.0207,49238.0
2020-01-31 10:40:00,27.04,27.08,27.03,27.03,55829.0,23.0122,23.0463,23.0037,23.0037,55829.0
2020-01-31 10:45:00,27.04,27.06,27.0,27.0,34849.0,23.0122,23.0293,22.9782,22.9782,34849.0
2020-01-31 10:50:00,27.01,27.01,26.9,26.95,88326.0,22.9867,22.9867,22.8931,22.9356,88326.0
2020-01-31 10:55:00,26.95,26.97,26.9,26.94,63753.0,22.9356,22.9527,22.8931,22.9271,63753.0
2020-01-31 11:00:00,26.94,27.01,26.9,26.99,219286.0,22.9271,22.9867,22.8931,22.9697,219286.0
2020-01-31 11:05:00,26.98,26.99,26.91,26.96,126826.0,22.9612,22.9697,22.9016,22.9442,126826.0
2020-01-31 11:10:00,26.96,27.01,26.9,26.91,56896.0,22.9442,22.9867,22.8931,22.9016,56896.0
2020-01-31 11:15:00,26.91,26.91,26.84,26.87,303830.0,22.9016,22.9016,22.842,22.8676,303830.0
2020-01-31 11:20:00,26.87,26.9,26.82,26.83,96323.0,22.8676,22.8931,22.825,22.8335,96323.0
2020-01-31 11:25:00,26.82,26.87,26.78,26.83,97549.0,22.825,22.8676,22.791,22.8335,97549.0
2020-01-31 11:30:00,26.84,26.87,26.81,26.86,26390.0,22.842,22.8676,22.8165,22.859,26390.0
2020-01-31 11:35:00,26.87,26.9,26.79,26.84,39614.0,22.8676,22.8931,22.7995,22.842,39614.0
2020-01-31 11:40:00,26.84,26.93,26.84,26.92,23537.0,22.842,22.9186,22.842,22.9101,23537.0
2020-01-31 11:45:00,26.92,27.07,26.92,27.0,156831.0,22.9101,23.0378,22.9101,22.9782,156831.0
2020-01-31 11:50:00,26.99,27.0,26.94,27.0,27373.0,22.9697,22.9782,22.9271,22.9782,27373.0
2020-01-31 11:55:00,27.01,27.03,26.97,27.02,30708.0,22.9867,23.0037,22.9527,22.9952,30708.0
2020-01-31 12:00:00,27.02,27.02,26.93,26.93,44165.0,22.9952,22.9952,22.9186,22.9186,44165.0
2020-01-31 12:05:00,26.93,26.94,26.9,26.92,36829.0,22.9186,22.9271,22.8931,22.9101,36829.0
2020-01-31 12:10:00,26.92,26.94,26.88,26.89,47354.0,22.9101,22.9271,22.8761,22.8846,47354.0
2020-01-31 12:15:00,26.89,26.9,26.87,26.89,47202.0,22.8846,22.8931,22.8676,22.8846,47202.0
2020-01-31 12:20:00,26.89,26.9,26.83,26.84,38090.0,22.8846,22.8931,22.8335,22.842,38090.0
2020-01-31 12:25:00,26.83,26.89,26.81,26.88,36430.0,22.8335,22.8846,22.8165,22.8761,36430.0
2020-01-31 12:30:00,26.87,26.88,26.81,26.81,31545.0,22.8676,22.8761,22.8165,22.8165,31545.0
2020-01-31 12:35:00,26.81,26.81,26.76,26.78,52338.0,22.8165,22.8165,22.7739,22.791,52338.0
2020-01-31 12:40:00,26.77,26.83,26.76,26.83,44291.0,22.7825,22.8335,22.7739,22.8335,44291.0
2020-01-31 12:45:00,26.82,26.82,26.72,26.76,62165.0,22.825,22.825,22.7399,22.7739,62165.0
2020-01-31 12:50:00,26.75,26.77,26.7,26.76,81795.0,22.7654,22.7825,22.7229,22.7739,81795.0
2020-01-31 12:55:00,26.76,26.82,26.74,26.77,103635.0,22.7739,22.825,22.7569,22.7825,103635.0
2020-01-31 13:00:00,26.76,26.85,26.75,26.8,48175.0,22.7739,22.8505,22.7654,22.808,48175.0
2020-01-31 13:05:00,26.8,26.83,26.77,26.79,28756.0,22.808,22.8335,22.7825,22.7995,28756.0
2020-01-31 13:10:00,26.8,26.8,26.75,26.75,22101.0,22.808,22.808,22.7654,22.7654,22101.0
2020-01-31 13:15:00,26.76,26.76,26.72,26.74,69785.0,22.7739,22.7739,22.7399,22.7569,69785.0
2020-01-31 13:20:00,26.73,26.78,26.71,26.78,32230.0,22.7484,22.791,22.7314,22.791,32230.0
2020-01-31 13:25:00,26.78,26.78,26.71,26.74,95280.0,22.791,22.791,22.7314,22.7569,95280.0
2020-01-31 13:30:00,26.73,26.74,26.68,26.73,65243.0,22.7484,22.7569,22.7059,22.7484,65243.0
2020-01-31 13:35:00,26.73,26.74,26.7,26.72,16304.0,22.7484,22.7569,22.7229,22.7399,16304.0
2020-01-31 13:40:00,26.73,26.75,26.68,26.69,40626.0,22.7484,22.7654,22.7059,22.7144,40626.0
2020-01-31 13:45:00,26.69,26.75,26.68,26.75,45129.0,22.7144,22.7654,22.7059,22.7654,45129.0
2020-01-31 13:50:00,26.75,26.76,26.7,26.74,87055.0,22.7654,22.7739,22.7229,22.7569,87055.0
2020-01-31 13:55:00,26.74,26.79,26.74,26.79,30024.0,22.7569,22.7995,22.7569,22.7995,30024.0
2020-01-31 14:00:00,26.79,26.85,26.78,26.82,62998.0,22.7995,22.8505,22.791,22.825,62998.0
2020-01-31 14:05:00,26.82,26.82,26.78,26.82,40559.0,22.825,22.825,22.791,22.825,40559.0
2020-01-31 14:10:00,26.83,26.84,26.78,26.78,48825.0,22.8335,22.842,22.791,22.791,48825.0
2020-01-31 14:15:00,26.79,26.8,26.76,26.79,52715.0,22.7995,22.808,22.7739,22.7995,52715.0
2020-01-31 14:20:00,26.78,26.79,26.71,26.74,63468.0,22.791,22.7995,22.7314,22.7569,63468.0
2020-01-31 14:25:00,26.74,26.74,26.69,26.71,58925.0,22.7569,22.7569,22.7144,22.7314,58925.0
2020-01-31 14:30:00,26.7,26.79,26.7,26.78,83919.0,22.7229,22.7995,22.7229,22.791,83919.0
2020-01-31 14:35:00,26.78,26.8,26.73,26.74,86898.0,22.791,22.808,22.7484,22.7569,86898.0
2020-01-31 14:40:00,26.75,26.75,26.7,26.73,65428.0,22.7654,22.7654,22.7229,22.7484,65428.0
2020-01-31 14:45:00,26.72,26.74,26.68,26.7,59416.0,22.7399,22.7569,22.7059,22.7229,59416.0
2020-01-31 14:50:00,26.7,26.71,26.68,26.69,43523.0,22.7229,22.7314,22.7059,22.7144,43523.0
2020-01-31 14:55:00,26.68,26.71,26.68,26.68,76780.0,22.7059,22.7314,22.7059,22.7059,76780.0
2020-01-31 15:00:00,26.68,26.69,26.65,26.66,68554.0,22.7059,22.7144,22.6803,22.6888,68554.0
2020-01-31 15:05:00,26.67,26.67,26.61,26.64,93669.0,22.6974,22.6974,22.6463,22.6718,93669.0
2020-01-31 15:10:00,26.64,26.65,26.59,26.6,92578.0,22.6718,22.6803,22.6293,22.6378,92578.0
2020-01-31 15:15:00,26.6,26.62,26.55,26.61,108797.0,22.6378,22.6548,22.5952,22.6463,108797.0
2020-01-31 15:20:00,26.61,26.67,26.58,26.67,74467.0,22.6463,22.6974,22.6208,22.6974,74467.0
2020-01-31 15:25:00,26.67,26.68,26.64,26.64,105498.0,22.6974,22.7059,22.6718,22.6718,105498.0
2020-01-31 15:30:00,26.64,26.67,26.61,26.64,160542.0,22.6718,22.6974,22.6463,22.6718,160542.0
2020-01-31 15:35:00,26.63,26.64,26.58,26.6,107540.0,22.6633,22.6718,22.6208,22.6378,107540.0
2020-01-31 15:40:00,26.61,26.72,26.58,26.71,238374.0,22.6463,22.7399,22.6208,22.7314,238374.0
2020-01-31 15:45:00,26.71,26.77,26.67,26.71,214631.0,22.7314,22.7825,22.6974,22.7314,214631.0
2020-01-31 15:50:00,26.71,26.77,26.69,26.71,242752.0,22.7314,22.7825,22.7144,22.7314,242752.0
2020-01-31 15:55:00,26.7,26.73,26.67,26.67,428877.0,22.7229,22.7484,22.6974,22.6974,428877.0
2020-02-03 09:30:00,26.84,26.96,26.8,26.95,103879.0,22.842,22.9442,22.808,22.9356,103879.0
2020-02-03 09:35:00,26.96,27.09,26.93,27.05,75239.0,22.9442,23.0548,22.9186,23.0207,75239.0
2020-02-03 09:40:00,27.05,27.1,27.01,27.09,47778.0,23.0207,23.0633,22.9867,23.0548,47778.0
2020-02-03 09:45:00,27.1,27.18,27.09,27.14,77575.0,23.0633,23.1314,23.0548,23.0973,77575.0
2020-02-03 09:50:00,27.14,27.18,27.08,27.17,74183.0,23.0973,23.1314,23.0463,23.1229,74183.0
2020-02-03 09:55:00,27.18,27.24,27.14,27.22,63820.0,23.1314,23.1824,23.0973,23.1654,63820.0
2020-02-03 10:00:00,27.22,27.31,27.21,27.27,98476.0,23.1654,23.242,23.1569,23.208,98476.0
2020-02-03 10:05:00,27.27,27.29,27.18,27.27,54570.0,23.208,23.225,23.1314,23.208,54570.0
2020-02-03 10:10:00,27.27,27.32,27.23,27.25,57582.0,23.208,23.2505,23.1739,23.191,57582.0
2020-02-03 10:15:00,27.25,27.28,27.18,27.28,37506.0,23.191,23.2165,23.1314,23.2165,37506.0
2020-02-03 10:20:00,27.27,27.32,27.26,27.31,30085.0,23.208,23.2505,23.1995,23.242,30085.0
2020-02-03 10:25:00,27.32,27.37,27.31,27.34,40787.0,23.2505,23.2931,23.242,23.2676,40787.0
2020-02-03 10:30:00,27.33,27.34,27.25,27.27,54639.0,23.259,23.2676,23.191,23.208,54639.0
2020-02-03 10:35:00,27.27,27.36,27.27,27.33,56235.0,23.208,23.2846,23.208,23.259,56235.0
2020-02-03 10:40:00,27.32,27.33,27.23,27.24,46158.0,23.2505,23.259,23.1739,23.1824,46158.0
2020-02-03 10:45:00,27.23,27.24,27.09,27.09,81692.0,23.1739,23.1824,23.0548,23.0548,81692.0
2020-02-03 10:50:00,27.1,27.1,27.03,27.1,90471.0,23.0633,23.0633,23.0037,23.0633,90471.0
2020-02-03 10:55:00,27.1,27.17,27.09,27.16,56027.0,23.0633,23.1229,23.0548,23.1144,56027.0
2020-02-03 11:00:00,27.15,27.16,27.12,27.14,31979.0,23.1059,23.1144,23.0803,23.0973,31979.0
2020-02-03 11:05:00,27.14,27.15,27.07,27.11,43462.0,23.0973,23.1059,23.0378,23.0718,43462.0
2020-02-03 11:10:00,27.11,27.12,27.02,27.02,47104.0,23.0718,23.0803,22.9952,22.9952,47104.0
2020-02-03 11:15:00,27.03,27.05,26.97,27.04,80084.0,23.0037,23.0207,22.9527,23.0122,80084.0
2020-02-03 11:20:00,27.05,27.05,26.99,27.03,42823.0,23.0207,23.0207,22.9697,23.0037,42823.0
2020-02-03 11:25:00,27.03,27.06,27.01,27.02,31189.0,23.0037,23.0293,22.9867,22.9952,31189.0
2020-02-03 11:30:00,27.02,27.04,26.99,27.0,41136.0,22.9952,23.0122,22.9697,22.9782,41136.0
2020-02-03 11:35:00,27.0,27.01,26.96,26.96,29221.0,22.9782,22.9867,22.9442,22.9442,29221.0
2020-02-03 11:40:00,26.96,26.97,26.89,26.92,50142.0,22.9442,22.9527,22.8846,22.9101,50142.0
2020-02-03 11:45:00,26.92,26.93,26.89,26.89,22355.0,22.9101,22.9186,22.8846,22.8846,22355.0
2020-02-03 11:50:00,26.9,26.91,26.86,26.9,20122.0,22.8931,22.9016,22.859,22.8931,20122.0
2020-02-03 11:55:00,26.91,26.91,26.87,26.88,47987.0,22.9016,22.9016,22.8676,22.8761,47987.0
2020-02-03 12:00:00,26.88,26.94,26.87,26.93,45016.0,22.8761,22.9271,22.8676,22.9186,45016.0
2020-02-03 12:05:00,26.93,26.94,26.9,26.9,35470.0,22.9186,22.9271,22.8931,22.8931,35470.0
2020-02-03 12:10:00,26.91,26.96,26.89,26.96,29222.0,22.9016,22.9442,22.8846,22.9442,29222.0
2020-02-03 12:15:00,26.96,27.03,26.96,27.01,46378.0,22.9442,23.0037,22.9442,22.9867,46378.0
2020-02-03 12:20:00,27.01,27.06,27.0,27.04,42538.0,22.9867,23.0293,22.9782,23.0122,42538.0
2020-02-03 12:25:00,27.03,27.04,26.99,27.0,31879.0,23.0037,23.0122,22.9697,22.9782,31879.0
2020-02-03 12:30:00,27.0,27.01,26.97,26.97,42948.0,22.9782,22.9867,22.9527,22.9527,42948.0
2020-02-03 12:35:00,26.98,27.01,26.97,27.0,21408.0,22.9612,22.9867,22.9527,22.9782,21408.0
2020-02-03 12:40:00,27.0,27.04,26.99,27.03,21480.0,22.9782,23.0122,22.9697,23.0037,21480.0
2020-02-03 12:45:00,27.03,27.04,26.99,27.03,16695.0,23.0037,23.0122,22.9697,23.0037,16695.0
2020-02-03 12:50:00,27.03,27.05,26.98,27.03,79405.0,23.0037,23.0207,22.9612,23.0037,79405.0
2020-02-03 12:55:00,27.04,27.04,27.0,27.01,12373.0,23.0122,23.0122,22.9782,22.9867,12373.0
2020-02-03 13:00:00,27.01,27.01,26.99,27.01,26906.0,22.9867,22.9867,22.9697,22.9867,26906.0
2020-02-03 13:05:00,27.01,27.03,26.99,27.0,27195.0,22.9867,23.0037,22.9697,22.9782,27195.0
2020-02-03 13:10:00,26.99,27.0,26.94,26.96,46388.0,22.9697,22.9782,22.9271,22.9442,46388.0
2020-02-03 13:15:00,26.95,26.99,26.95,26.99,33694.0,22.9356,22.9697,22.9356,22.9697,33694.0
2020-02-03 13:20:00,26.98,27.0,26.97,27.0,35593.0,22.9612,22.9782,22.9527,22.9782,35593.0
2020-02-03 13:25:00,27.0,27.0,26.97,26.98,36575.0,22.9782,22.9782,22.9527,22.9612,36575.0
2020-02-03 13:30:00,26.98,27.0,26.95,26.99,29181.0,22.9612,22.9782,22.9356,22.9697,29181.0
2020-02-03 13:35:00,26.99,27.02,26.98,27.02,18715.0,22.9697,22.9952,22.9612,22.9952,18715.0
2020-02-03 13:40:00,27.02,27.02,26.99,27.01,21394.0,22.9952,22.9952,22.9697,22.9867,21394.0
2020-02-03 13:45:00,27.0,27.01,26.97,26.98,20091.0,22.9782,22.9867,22.9527,22.9612,20091.0
2020-02-03 13:50:00,26.98,26.99,26.94,26.95,29610.0,22.9612,22.9697,22.9271,22.9356,29610.0
2020-02-03 13:55:00,26.95,26.97,26.95,26.96,20885.0,22.9356,22.9527,22.9356,22.9442,20885.0
2020-02-03 14:00:00,26.96,26.96,26.92,26.92,29972.0,22.9442,22.9442,22.9101,22.9101,29972.0
2020-02-03 14:05:00,26.92,26.93,26.89,26.89,20453.0,22.9101,22.9186,22.8846,22.8846,20453.0
2020-02-03 14:10:00,26.89,26.92,26.88,26.89,20025.0,22.8846,22.9101,22.8761,22.8846,20025.0
2020-02-03 14:15:00,26.89,26.92,26.88,26.91,20560.0,22.8846,22.9101,22.8761,22.9016,20560.0
2020-02-03 14:20:00,26.91,26.94,26.89,26.91,32339.0,22.9016,22.9271,22.8846,22.9016,32339.0
2020-02-03 14:25:00,26.91,26.92,26.88,26.89,15247.0,22.9016,22.9101,22.8761,22.8846,15247.0
2020-02-03 14:30:00,26.89,26.92,26.88,26.9,39944.0,22.8846,22.9101,22.8761,22.8931,39944.0
2020-02-03 14:35:00,26.89,26.92,26.88,26.92,20177.0,22.8846,22.9101,22.8761,22.9101,20177.0
2020-02-03 14:40:00,26.91,26.97,26.9,26.95,34721.0,22.9016,22.9527,22.8931,22.9356,34721.0
2020-02-03 14:45:00,26.95,26.98,26.94,26.97,28002.0,22.9356,22.9612,22.9271,22.9527,28002.0
2020-02-03 14:50:00,26.97,26.98,26.95,26.96,28173.0,22.9527,22.9612,22.9356,22.9442,28173.0
2020-02-03 14:55:00,26.95,26.96,26.91,26.92,27505.0,22.9356,22.9442,22.9016,22.9101,27505.0
2020-02-03 15:00:00,26.91,26.94,26.91,26.93,54193.0,22.9016,22.9271,22.9016,22.9186,54193.0
2020-02-03 15:05:00,26.93,26.94,26.89,26.91,28343.0,22.9186,22.9271,22.8846,22.9016,28343.0
2020-02-03 15:10:00,26.91,26.92,26.89,26.91,26482.0,22.9016,22.9101,22.8846,22.9016,26482.0
2020-02-03 15:15:00,26.91,26.93,26.9,26.93,33175.0,22.9016,22.9186,22.8931,22.9186,33175.0
2020-02-03 15:20:00,26.93,26.96,26.91,26.95,54799.0,22.9186,22.9442,22.9016,22.9356,54799.0
2020-02-03 15:25:00,26.95,26.99,26.93,26.99,64023.0,22.9356,22.9697,22.9186,22.9697,64023.0
2020-02-03 15:30:00,26.98,27.02,26.97,27.02,104189.0,22.9612,22.9952,22.9527,22.9952,104189.0
2020-02-03 15:35:00,27.02,27.03,26.99,27.02,91828.0,22.9952,23.0037,22.9697,22.9952,91828.0
2020-02-03 15:40:00,27.01,27.02,26.95,26.96,138545.0,22.9867,22.9952,22.9356,22.9442,138545.0
2020-02-03 15:45:00,26.95,26.96,26.9,26.91,108374.0,22.9356,22.9442,22.8931,22.9016,108374.0
2020-02-03 15:50:00,26.9,26.92,26.88,26.92,146787.0,22.8931,22.9101,22.8761,22.9101,146787.0
2020-02-03 15:55:00,26.91,26.94,26.91,26.91,287029.0,22.9016,22.9271,22.9016,22.9016,287029.0
2020-02-04 09:30:00,27.47,27.6,27.34,27.39,249774.0,23.3782,23.4888,23.2676,23.3101,249774.0
2020-02-04 09:35:00,27.39,27.47,27.29,27.32,107901.0,23.3101,23.3782,23.225,23.2505,107901.0
2020-02-04 09:40:00,27.33,27.4,27.33,27.38,28515.0,23.259,23.3186,23.259,23.3016,28515.0
2020-02-04 09:45:00,27.39,27.47,27.38,27.44,63896.0,23.3101,23.3782,23.3016,23.3527,63896.0
2020-02-04 09:50:00,27.43,27.43,27.35,27.39,37761.0,23.3441,23.3441,23.2761,23.3101,37761.0
2020-02-04 09:55:00,27.39,27.41,27.33,27.36,84025.0,23.3101,23.3271,23.259,23.2846,84025.0
2020-02-04 10:00:00,27.37,27.45,27.36,27.43,41833.0,23.2931,23.3612,23.2846,23.3441,41833.0
2020-02-04 10:05:00,27.43,27.45,27.4,27.44,30355.0,23.3441,23.3612,23.3186,23.3527,30355.0
2020-02-04 10:10:00,27.44,27.45,27.38,27.4,48277.0,23.3527,23.3612,23.3016,23.3186,48277.0
2020-02-04 10:15:00,27.4,27.41,27.33,27.34,72065.0,23.3186,23.3271,23.259,23.2676,72065.0
2020-02-04 10:20:00,27.33,27.44,27.31,27.42,58574.0,23.259,23.3527,23.242,23.3356,58574.0
2020-02-04 10:25:00,27.43,27.48,27.42,27.48,54131.0,23.3441,23.3867,23.3356,23.3867,54131.0
2020-02-04 10:30:00,27.47,27.5,27.46,27.48,34542.0,23.3782,23.4037,23.3697,23.3867,34542.0
2020-02-04 10:35:00,27.48,27.53,27.47,27.48,39677.0,23.3867,23.4292,23.3782,23.3867,39677.0
2020-02-04 10:40:00,27.48,27.53,27.47,27.53,43202.0,23.3867,23.4292,23.3782,23.4292,43202.0
2020-02-04 10:45:00,27.53,27.54,27.51,27.52,80138.0,23.4292,23.4378,23.4122,23.4207,80138.0
2020-02-04 10:50:00,27.52,27.52,27.48,27.51,34477.0,23.4207,23.4207,23.3867,23.4122,34477.0
2020-02-04 10:55:00,27.51,27.52,27.48,27.51,20332.0,23.4122,23.4207,23.3867,23.4122,20332.0
2020-02-04 11:00:00,27.51,27.52,27.48,27.5,29607.0,23.4122,23.4207,23.3867,23.4037,29607.0
2020-02-04 11:05:00,27.5,27.52,27.48,27.51,19099.0,23.4037,23.4207,23.3867,23.4122,19099.0
2020-02-04 11:10:00,27.51,27.52,27.49,27.51,28871.0,23.4122,23.4207,23.3952,23.4122,28871.0
2020-02-04 11:15:00,27.51,27.53,27.5,27.53,19024.0,23.4122,23.4292,23.4037,23.4292,19024.0
2020-02-04 11:20:00,27.53,27.58,27.52,27.58,32491.0,23.4292,23.4718,23.4207,23.4718,32491.0
2020-02-04 11:25:00,27.58,27.61,27.55,27.56,35514.0,23.4718,23.4973,23.4463,23.4548,35514.0
2020-02-04 11:30:00,27.56,27.59,27.54,27.57,30255.0,23.4548,23.4803,23.4378,23.4633,30255.0
2020-02-04 11:35:00,27.57,27.57,27.53,27.55,25611.0,23.4633,23.4633,23.4292,23.4463,25611.0
2020-02-04 11:40:00,27.55,27.58,27.54,27.58,27923.0,23.4463,23.4718,23.4378,23.4718,27923.0
2020-02-04 11:45:00,27.57,27.61,27.57,27.58,51092.0,23.4633,23.4973,23.4633,23.4718,51092.0
2020-02-04 11:50:00,27.58,27.58,27.52,27.54,35535.0,23.4718,23.4718,23.4207,23.4378,35535.0
2020-02-04 11:55:00,27.55,27.59,27.54,27.55,35207.0,23.4463,23.4803,23.4378,23.4463,35207.0
2020-02-04 12:00:00,27.55,27.58,27.55,27.57,39367.0,23.4463,23.4718,23.4463,23.4633,39367.0
2020-02-04 12:05:00,27.57,27.58,27.56,27.57,37009.0,23.4633,23.4718,23.4548,23.4633,37009.0
2020-02-04 12:10:00,27.57,27.57,27.56,27.57,19029.0,23.4633,23.4633,23.4548,23.4633,19029.0
2020-02-04 12:15:00,27.57,27.58,27.52,27.56,43405.0,23.4633,23.4718,23.4207,23.4548,43405.0
2020-02-04 12:20:00,27.56,27.6,27.56,27.6,14707.0,23.4548,23.4888,23.4548,23.4888,14707.0
2020-02-04 12:25:00,27.6,27.61,27.58,27.6,13437.0,23.4888,23.4973,23.4718,23.4888,13437.0
2020-02-04 12:30:00,27.6,27.6,27.58,27.58,13953.0,23.4888,23.4888,23.4718,23.4718,13953.0
2020-02-04 12:35:00,27.59,27.59,27.57,27.59,14129.0,23.4803,23.4803,23.4633,23.4803,14129.0
2020-02-04 12:40:00,27.59,27.6,27.57,27.6,16827.0,23.4803,23.4888,23.4633,23.4888,16827.0
2020-02-04 12:45:00,27.6,27.6,27.56,27.56,22255.0,23.4888,23.4888,23.4548,23.4548,22255.0
2020-02-04 12:50:00,27.57,27.58,27.56,27.58,17940.0,23.4633,23.4718,23.4548,23.4718,17940.0
2020-02-04 12:55:00,27.58,27.59,27.55,27.59,14558.0,23.4718,23.4803,23.4463,23.4803,14558.0
2020-02-04 13:00:00,27.58,27.61,27.58,27.59,26434.0,23.4718,23.4973,23.4718,23.4803,26434.0
2020-02-04 13:05:00,27.59,27.6,27.57,27.59,19318.0,23.4803,23.4888,23.4633,23.4803,19318.0
2020-02-04 13:10:00,27.59,27.61,27.57,27.57,22052.0,23.4803,23.4973,23.4633,23.4633,22052.0
2020-02-04 13:15:00,27.57,27.58,27.56,27.58,13696.0,23.4633,23.4718,23.4548,23.4718,13696.0
2020-02-04 13:20:00,27.58,27.6,27.56,27.59,23229.0,23.4718,23.4888,23.4548,23.4803,23229.0
2020-02-04 13:25:00,27.59,27.59,27.55,27.55,26698.0,23.4803,23.4803,23.4463,23.4463,26698.0
2020-02-04 13:30:00,27.55,27.57,27.53,27.57,24785.0,23.4463,23.4633,23.4292,23.4633,24785.0
2020-02-04 13:35:00,27.57,27.58,27.56,27.57,28245.0,23.4633,23.4718,23.4548,23.4633,28245.0
2020-02-04 13:40:00,27.57,27.57,27.54,27.57,44787.0,23.4633,23.4633,23.4378,23.4633,44787.0
2020-02-04 13:45:00,27.56,27.58,27.56,27.58,16711.0,23.4548,23.4718,23.4548,23.4718,16711.0
2020-02-04 13:50:00,27.58,27.6,27.56,27.6,19040.0,23.4718,23.4888,23.4548,23.4888,19040.0
2020-02-04 13:55:00,27.6,27.6,27.58,27.59,16837.0,23.4888,23.4888,23.4718,23.4803,16837.0
2020-02-04 14:00:00,27.59,27.6,27.57,27.6,33323.0,23.4803,23.4888,23.4633,23.4888,33323.0
2020-02-04 14:05:00,27.59,27.65,27.59,27.64,100607.0,23.4803,23.5314,23.4803,23.5229,100607.0
2020-02-04 14:10:00,27.64,27.66,27.63,27.65,30875.0,23.5229,23.5399,23.5144,23.5314,30875.0
2020-02-04 14:15:00,27.64,27.65,27.61,27.62,27323.0,23.5229,23.5314,23.4973,23.5058,27323.0
2020-02-04 14:20:00,27.62,27.63,27.59,27.6,44811.0,23.5058,23.5144,23.4803,23.4888,44811.0
2020-02-04 14:25:00,27.6,27.6,27.57,27.58,26410.0,23.4888,23.4888,23.4633,23.4718,26410.0
2020-02-04 14:30:00,27.58,27.61,27.57,27.58,36284.0,23.4718,23.4973,23.4633,23.4718,36284.0
2020-02-04 14:35:00,27.58,27.62,27.58,27.61,39607.0,23.4718,23.5058,23.4718,23.4973,39607.0
2020-02-04 14:40:00,27.61,27.66,27.6,27.65,53383.0,23.4973,23.5399,23.4888,23.5314,53383.0
2020-02-04 14:45:00,27.64,27.67,27.64,27.67,32108.0,23.5229,23.5484,23.5229,23.5484,32108.0
2020-02-04 14:50:00,27.67,27.67,27.62,27.64,66205.0,23.5484,23.5484,23.5058,23.5229,66205.0
2020-02-04 14:55:00,27.64,27.64,27.58,27.59,40509.0,23.5229,23.5229,23.4718,23.4803,40509.0
2020-02-04 15:00:00,27.59,27.6,27.57,27.59,41366.0,23.4803,23.4888,23.4633,23.4803,41366.0
2020-02-04 15:05:00,27.59,27.59,27.55,27.56,33697.0,23.4803,23.4803,23.4463,23.4548,33697.0
2020-02-04 15:10:00,27.57,27.58,27.55,27.55,29480.0,23.4633,23.4718,23.4463,23.4463,29480.0
2020-02-04 15:15:00,27.55,27.61,27.55,27.61,31394.0,23.4463,23.4973,23.4463,23.4973,31394.0
2020-02-04 15:20:00,27.6,27.62,27.59,27.59,53507.0,23.4888,23.5058,23.4803,23.4803,53507.0
2020-02-04 15:25:00,27.59,27.61,27.58,27.6,44941.0,23.4803,23.4973,23.4718,23.4888,44941.0
2020-02-04 15:30:00,27.6,27.65,27.59,27.64,166521.0,23.4888,23.5314,23.4803,23.5229,166521.0
2020-02-04 15:35:00,27.64,27.65,27.6,27.61,70573.0,23.5229,23.5314,23.4888,23.4973,70573.0
2020-02-04 15:40:00,27.6,27.61,27.58,27.61,51052.0,23.4888,23.4973,23.4718,23.4973,51052.0
2020-02-04 15:45:00,27.61,27.65,27.58,27.64,101015.0,23.4973,23.5314,23.4718,23.5229,101015.0
2020-02-04 15:50:00,27.64,27.64,27.59,27.6,96910.0,23.5229,23.5229,23.4803,23.4888,96910.0
2020-02-04 15:55:00,27.6,27.61,27.56,27.58,319600.0,23.4888,23.4973,23.4548,23.4718,319600.0
2020-02-05 09:30:00,28.11,28.11,27.84,27.9,163239.0,23.9229,23.9229,23.6931,23.7441,163239.0
2020-02-05 09:35:00,27.9,28.04,27.89,27.98,107459.0,23.7441,23.8633,23.7356,23.8122,107459.0
2020-02-05 09:40:00,27.97,27.98,27.91,27.91,83361.0,23.8037,23.8122,23.7526,23.7526,83361.0
2020-02-05 09:45:00,27.91,27.98,27.89,27.92,113230.0,23.7526,23.8122,23.7356,23.7612,113230.0
2020-02-05 09:50:00,27.92,27.94,27.86,27.91,73262.0,23.7612,23.7782,23.7101,23.7526,73262.0
2020-02-05 09:55:00,27.9,27.93,27.85,27.89,86442.0,23.7441,23.7697,23.7016,23.7356,86442.0
2020-02-05 10:00:00,27.88,28.01,27.86,27.98,116718.0,23.7271,23.8378,23.7101,23.8122,116718.0
2020-02-05 10:05:00,27.98,28.02,27.94,27.96,78066.0,23.8122,23.8463,23.7782,23.7952,78066.0
2020-02-05 10:10:00,27.97,27.99,27.93,27.97,37313.0,23.8037,23.8207,23.7697,23.8037,37313.0
2020-02-05 10:15:00,27.99,28.0,27.96,27.99,37024.0,23.8207,23.8292,23.7952,23.8207,37024.0
2020-02-05 10:20:00,28.0,28.02,27.98,28.02,15736.0,23.8292,23.8463,23.8122,23.8463,15736.0
2020-02-05 10:25:00,28.01,28.02,27.94,28.0,38404.0,23.8378,23.8463,23.7782,23.8292,38404.0
2020-02-05 10:30:00,27.99,28.01,27.95,28.0,34107.0,23.8207,23.8378,23.7867,23.8292,34107.0
2020-02-05 10:35:00,28.01,28.07,27.97,27.99,63637.0,23.8378,23.8888,23.8037,23.8207,63637.0
2020-02-05 10:40:00,28.0,28.01,27.94,28.01,35995.0,23.8292,23.8378,23.7782,23.8378,35995.0
2020-02-05 10:45:00,28.02,28.02,27.97,27.99,26206.0,23.8463,23.8463,23.8037,23.8207,26206.0
2020-02-05 10:50:00,27.99,28.01,27.95,27.98,24575.0,23.8207,23.8378,23.7867,23.8122,24575.0
2020-02-05 10:55:00,27.97,28.02,27.95,27.99,18464.0,23.8037,23.8463,23.7867,23.8207,18464.0
2020-02-05 11:00:00,27.99,28.0,27.95,27.95,40567.0,23.8207,23.8292,23.7867,23.7867,40567.0
2020-02-05 11:05:00,27.95,27.97,27.93,27.96,30683.0,23.7867,23.8037,23.7697,23.7952,30683.0
2020-02-05 11:10:00,27.97,28.0,27.95,28.0,31338.0,23.8037,23.8292,23.7867,23.8292,31338.0
2020-02-05 11:15:00,28.0,28.02,27.99,28.0,22411.0,23.8292,23.8463,23.8207,23.8292,22411.0
2020-02-05 11:20:00,27.99,28.02,27.99,28.02,17636.0,23.8207,23.8463,23.8207,23.8463,17636.0
2020-02-05 11:25:00,28.02,28.05,28.01,28.03,40494.0,23.8463,23.8718,23.8378,23.8548,40494.0
2020-02-05 11:30:00,28.03,28.05,28.01,28.02,25371.0,23.8548,23.8718,23.8378,23.8463,25371.0
2020-02-05 11:35:00,28.02,28.04,28.0,28.03,34810.0,23.8463,23.8633,23.8292,23.8548,34810.0
2020-02-05 11:40:00,28.02,28.03,27.99,28.02,69619.0,23.8463,23.8548,23.8207,23.8463,69619.0
2020-02-05 11:45:00,28.03,28.05,28.02,28.05,23302.0,23.8548,23.8718,23.8463,23.8718,23302.0
2020-02-05 11:50:00,28.04,28.05,28.02,28.03,23579.0,23.8633,23.8718,23.8463,23.8548,23579.0
2020-02-05 11:55:00,28.04,28.05,28.02,28.05,18305.0,23.8633,23.8718,23.8463,23.8718,18305.0
2020-02-05 12:00:00,28.04,28.04,28.01,28.02,18614.0,23.8633,23.8633,23.8378,23.8463,18614.0
2020-02-05 12:05:00,28.02,28.05,28.01,28.05,20220.0,23.8463,23.8718,23.8378,23.8718,20220.0
2020-02-05 12:10:00,28.04,28.08,28.04,28.08,27101.0,23.8633,23.8973,23.8633,23.8973,27101.0
2020-02-05 12:15:00,28.08,28.09,28.06,28.07,21838.0,23.8973,23.9058,23.8803,23.8888,21838.0
2020-02-05 12:20:00,28.07,28.09,28.06,28.07,41584.0,23.8888,23.9058,23.8803,23.8888,41584.0
2020-02-05 12:25:00,28.07,28.08,28.03,28.04,42201.0,23.8888,23.8973,23.8548,23.8633,42201.0
2020-02-05 12:30:00,28.05,28.07,28.03,28.04,52597.0,23.8718,23.8888,23.8548,23.8633,52597.0
2020-02-05 12:35:00,28.04,28.05,28.03,28.04,35273.0,23.8633,23.8718,23.8548,23.8633,35273.0
2020-02-05 12:40:00,28.04,28.04,28.01,28.02,18984.0,23.8633,23.8633,23.8378,23.8463,18984.0
2020-02-05 12:45:00,28.02,28.03,28.01,28.03,28285.0,23.8463,23.8548,23.8378,23.8548,28285.0
2020-02-05 12:50:00,28.03,28.1,28.02,28.07,136012.0,23.8548,23.9143,23.8463,23.8888,136012.0
2020-02-05 12:55:00,28.08,28.08,28.05,28.07,33915.0,23.8973,23.8973,23.8718,23.8888,33915.0
2020-02-05 13:00:00,28.07,28.11,28.06,28.09,27752.0,23.8888,23.9229,23.8803,23.9058,27752.0
2020-02-05 13:05:00,28.09,28.1,28.07,28.09,18762.0,23.9058,23.9143,23.8888,23.9058,18762.0
2020-02-05 13:10:00,28.09,28.11,28.06,28.09,28129.0,23.9058,23.9229,23.8803,23.9058,28129.0
2020-02-05 13:15:00,28.09,28.14,28.07,28.13,43206.0,23.9058,23.9484,23.8888,23.9399,43206.0
2020-02-05 13:20:00,28.14,28.18,28.13,28.17,19541.0,23.9484,23.9824,23.9399,23.9739,19541.0
2020-02-05 13:25:00,28.17,28.19,28.16,28.18,18113.0,23.9739,23.9909,23.9654,23.9824,18113.0
2020-02-05 13:30:00,28.18,28.18,28.11,28.16,84285.0,23.9824,23.9824,23.9229,23.9654,84285.0
2020-02-05 13:35:00,28.16,28.18,28.15,28.17,14835.0,23.9654,23.9824,23.9569,23.9739,14835.0
2020-02-05 13:40:00,28.17,28.19,28.15,28.19,35565.0,23.9739,23.9909,23.9569,23.9909,35565.0
2020-02-05 13:45:00,28.18,28.2,28.17,28.19,24668.0,23.9824,23.9994,23.9739,23.9909,24668.0
2020-02-05 13:50:00,28.18,28.22,28.17,28.18,31358.0,23.9824,24.0165,23.9739,23.9824,31358.0
2020-02-05 13:55:00,28.18,28.21,28.17,28.19,22930.0,23.9824,24.008,23.9739,23.9909,22930.0
2020-02-05 14:00:00,28.19,28.19,28.15,28.16,27316.0,23.9909,23.9909,23.9569,23.9654,27316.0
2020-02-05 14:05:00,28.16,28.18,28.16,28.18,26354.0,23.9654,23.9824,23.9654,23.9824,26354.0
2020-02-05 14:10:00,28.17,28.19,28.16,28.18,191440.0,23.9739,23.9909,23.9654,23.9824,191440.0
2020-02-05 14:15:00,28.18,28.22,28.16,28.2,131390.0,23.9824,24.0165,23.9654,23.9994,131390.0
2020-02-05 14:20:00,28.2,28.23,28.19,28.22,38931.0,23.9994,24.025,23.9909,24.0165,38931.0
2020-02-05 14:25:00,28.22,28.23,28.21,28.23,20841.0,24.0165,24.025,24.008,24.025,20841.0
2020-02-05 14:30:00,28.23,28.23,28.2,28.21,29353.0,24.025,24.025,23.9994,24.008,29353.0
2020-02-05 14:35:00,28.21,28.22,28.2,28.21,25699.0,24.008,24.0165,23.9994,24.008,25699.0
2020-02-05 14:40:00,28.21,28.24,28.21,28.24,19354.0,24.008,24.0335,24.008,24.0335,19354.0
2020-02-05 14:45:00,28.24,28.24,28.2,28.2,27185.0,24.0335,24.0335,23.9994,23.9994,27185.0
2020-02-05 14:50:00,28.21,28.23,28.2,28.23,35682.0,24.008,24.025,23.9994,24.025,35682.0
2020-02-05 14:55:00,28.23,28.23,28.2,28.2,24966.0,24.025,24.025,23.9994,23.9994,24966.0
2020-02-05 15:00:00,28.2,28.24,28.2,28.21,31162.0,23.9994,24.0335,23.9994,24.008,31162.0
2020-02-05 15:05:00,28.22,28.24,28.21,28.21,42860.0,24.0165,24.0335,24.008,24.008,42860.0
2020-02-05 15:10:00,28.21,28.22,28.19,28.22,49802.0,24.008,24.0165,23.9909,24.0165,49802.0
2020-02-05 15:15:00,28.21,28.24,28.2,28.24,60291.0,24.008,24.0335,23.9994,24.0335,60291.0
2020-02-05 15:20:00,28.24,28.25,28.23,28.25,37558.0,24.0335,24.042,24.025,24.042,37558.0
2020-02-05 15:25:00,28.24,28.24,28.22,28.23,42197.0,24.0335,24.0335,24.0165,24.025,42197.0
2020-02-05 15:30:00,28.23,28.23,28.2,28.23,82871.0,24.025,24.025,23.9994,24.025,82871.0
2020-02-05 15:35:00,28.23,28.24,28.21,28.23,59947.0,24.025,24.0335,24.008,24.025,59947.0
2020-02-05 15:40:00,28.22,28.24,28.21,28.24,59557.0,24.0165,24.0335,24.008,24.0335,59557.0
2020-02-05 15:45:00,28.24,28.25,28.21,28.23,154155.0,24.0335,24.042,24.008,24.025,154155.0
2020-02-05 15:50:00,28.23,28.24,28.19,28.23,313369.0,24.025,24.0335,23.9909,24.025,313369.0
2020-02-05 15:55:00,28.23,28.3,28.21,28.3,446365.0,24.025,24.0846,24.008,24.0846,446365.0
2020-02-06 09:30:00,28.44,28.49,28.33,28.47,84490.0,24.2037,24.2463,24.1101,24.2292,84490.0
2020-02-06 09:35:00,28.47,28.47,28.29,28.32,40885.0,24.2292,24.2292,24.076,24.1016,40885.0
2020-02-06 09:40:00,28.32,28.32,28.17,28.19,28336.0,24.1016,24.1016,23.9739,23.9909,28336.0
2020-02-06 09:45:00,28.19,28.2,28.08,28.08,40739.0,23.9909,23.9994,23.8973,23.8973,40739.0
2020-02-06 09:50:00,28.09,28.18,28.03,28.16,37227.0,23.9058,23.9824,23.8548,23.9654,37227.0
2020-02-06 09:55:00,28.15,28.27,28.14,28.26,48698.0,23.9569,24.059,23.9484,24.0505,48698.0
2020-02-06 10:00:00,28.26,28.29,28.23,28.26,24120.0,24.0505,24.076,24.025,24.0505,24120.0
2020-02-06 10:05:00,28.26,28.26,28.2,28.21,31023.0,24.0505,24.0505,23.9994,24.008,31023.0
2020-02-06 10:10:00,28.21,28.23,28.17,28.18,32038.0,24.008,24.025,23.9739,23.9824,32038.0
2020-02-06 10:15:00,28.18,28.18,28.11,28.13,25073.0,23.9824,23.9824,23.9229,23.9399,25073.0
2020-02-06 10:20:00,28.12,28.16,28.11,28.13,37527.0,23.9314,23.9654,23.9229,23.9399,37527.0
2020-02-06 10:25:00,28.13,28.19,28.11,28.18,31378.0,23.9399,23.9909,23.9229,23.9824,31378.0
2020-02-06 10:30:00,28.18,28.18,28.1,28.15,36650.0,23.9824,23.9824,23.9143,23.9569,36650.0
2020-02-06 10:35:00,28.15,28.18,28.14,28.15,19110.0,23.9569,23.9824,23.9484,23.9569,19110.0
2020-02-06 10:40:00,28.16,28.19,28.12,28.15,45823.0,23.9654,23.9909,23.9314,23.9569,45823.0
2020-02-06 10:45:00,28.15,28.22,28.15,28.19,36711.0,23.9569,24.0165,23.9569,23.9909,36711.0
2020-02-06 10:50:00,28.18,28.2,28.14,28.14,25729.0,23.9824,23.9994,23.9484,23.9484,25729.0
2020-02-06 10:55:00,28.15,28.19,28.14,28.18,30814.0,23.9569,23.9909,23.9484,23.9824,30814.0
2020-02-06 11:00:00,28.18,28.21,28.14,28.18,44649.0,23.9824,24.008,23.9484,23.9824,44649.0
2020-02-06 11:05:00,28.18,28.19,28.14,28.16,22183.0,23.9824,23.9909,23.9484,23.9654,22183.0
2020-02-06 11:10:00,28.16,28.16,28.11,28.14,27778.0,23.9654,23.9654,23.9229,23.9484,27778.0
2020-02-06 11:15:00,28.15,28.16,28.12,28.16,24744.0,23.9569,23.9654,23.9314,23.9654,24744.0
2020-02-06 11:20:00,28.15,28.17,28.13,28.13,16240.0,23.9569,23.9739,23.9399,23.9399,16240.0
2020-02-06 11:25:00,28.13,28.16,28.1,28.14,35286.0,23.9399,23.9654,23.9143,23.9484,35286.0
2020-02-06 11:30:00,28.14,28.17,28.12,28.15,28137.0,23.9484,23.9739,23.9314,23.9569,28137.0
2020-02-06 11:35:00,28.14,28.19,28.14,28.19,23234.0,23.9484,23.9909,23.9484,23.9909,23234.0
2020-02-06 11:40:00,28.19,28.21,28.18,28.19,26485.0,23.9909,24.008,23.9824,23.9909,26485.0
2020-02-06 11:45:00,28.18,28.19,28.16,28.18,18885.0,23.9824,23.9909,23.9654,23.9824,18885.0
2020-02-06 11:50:00,28.17,28.18,28.12,28.14,24425.0,23.9739,23.9824,23.9314,23.9484,24425.0
2020-02-06 11:55:00,28.14,28.15,28.11,28.13,23011.0,23.9484,23.9569,23.9229,23.9399,23011.0
2020-02-06 12:00:00,28.13,28.17,28.12,28.17,39732.0,23.9399,23.9739,23.9314,23.9739,39732.0
2020-02-06 12:05:00,28.17,28.2,28.16,28.2,23598.0,23.9739,23.9994,23.9654,23.9994,23598.0
2020-02-06 12:10:00,28.2,28.23,28.19,28.22,19887.0,23.9994,24.025,23.9909,24.0165,19887.0
2020-02-06 12:15:00,28.21,28.26,28.2,28.24,45127.0,24.008,24.0505,23.9994,24.0335,45127.0
2020-02-06 12:20:00,28.24,28.24,28.22,28.24,15224.0,24.0335,24.0335,24.0165,24.0335,15224.0
2020-02-06 12:25:00,28.23,28.24,28.2,28.21,29042.0,24.025,24.0335,23.9994,24.008,29042.0
2020-02-06 12:30:00,28.21,28.22,28.2,28.21,13715.0,24.008,24.0165,23.9994,24.008,13715.0
2020-02-06 12:35:00,28.21,28.21,28.18,28.18,17825.0,24.008,24.008,23.9824,23.9824,17825.0
2020-02-06 12:40:00,28.18,28.18,28.16,28.18,12274.0,23.9824,23.9824,23.9654,23.9824,12274.0
2020-02-06 12:45:00,28.18,28.18,28.14,28.16,17021.0,23.9824,23.9824,23.9484,23.9654,17021.0
2020-02-06 12:50:00,28.16,28.17,28.15,28.16,11433.0,23.9654,23.9739,23.9569,23.9654,11433.0
2020-02-06 12:55:00,28.16,28.17,28.14,28.16,14673.0,23.9654,23.9739,23.9484,23.9654,14673.0
2020-02-06 13:00:00,28.16,28.17,28.15,28.17,27981.0,23.9654,23.9739,23.9569,23.9739,27981.0
2020-02-06 13:05:00,28.17,28.18,28.13,28.14,15042.0,23.9739,23.9824,23.9399,23.9484,15042.0
2020-02-06 13:10:00,28.14,28.16,28.14,28.14,12254.0,23.9484,23.9654,23.9484,23.9484,12254.0
2020-02-06 13:15:00,28.14,28.18,28.14,28.16,38277.0,23.9484,23.9824,23.9484,23.9654,38277.0
2020-02-06 13:20:00,28.17,28.18,28.15,28.17,47348.0,23.9739,23.9824,23.9569,23.9739,47348.0
2020-02-06 13:25:00,28.17,28.18,28.14,28.14,21270.0,23.9739,23.9824,23.9484,23.9484,21270.0
2020-02-06 13:30:00,28.14,28.15,28.13,28.14,12552.0,23.9484,23.9569,23.9399,23.9484,12552.0
2020-02-06 13:35:00,28.13,28.14,28.12,28.13,22375.0,23.9399,23.9484,23.9314,23.9399,22375.0
2020-02-06 13:40:00,28.13,28.13,28.1,28.13,13543.0,23.9399,23.9399,23.9143,23.9399,13543.0
2020-02-06 13:45:00,28.13,28.15,28.12,28.15,15599.0,23.9399,23.9569,23.9314,23.9569,15599.0
2020-02-06 13:50:00,28.14,28.17,28.13,28.14,30403.0,23.9484,23.9739,23.9399,23.9484,30403.0
2020-02-06 13:55:00,28.14,28.16,28.13,28.16,12680.0,23.9484,23.9654,23.9399,23.9654,12680.0
2020-02-06 14:00:00,28.16,28.16,28.12,28.14,29779.0,23.9654,23.9654,23.9314,23.9484,29779.0
2020-02-06 14:05:00,28.14,28.17,28.12,28.17,13308.0,23.9484,23.9739,23.9314,23.9739,13308.0
2020-02-06 14:10:00,28.17,28.17,28.14,28.14,17585.0,23.9739,23.9739,23.9484,23.9484,17585.0
2020-02-06 14:15:00,28.14,28.16,28.12,28.14,26499.0,23.9484,23.9654,23.9314,23.9484,26499.0
2020-02-06 14:20:00,28.13,28.15,28.12,28.14,28434.0,23.9399,23.9569,23.9314,23.9484,28434.0
2020-02-06 14:25:00,28.15,28.16,28.12,28.16,23464.0,23.9569,23.9654,23.9314,23.9654,23464.0
2020-02-06 14:30:00,28.16,28.19,28.15,28.17,25321.0,23.9654,23.9909,23.9569,23.9739,25321.0
2020-02-06 14:35:00,28.17,28.19,28.15,28.16,16318.0,23.9739,23.9909,23.9569,23.9654,16318.0
2020-02-06 14:40:00,28.16,28.18,28.15,28.18,18255.0,23.9654,23.9824,23.9569,23.9824,18255.0
2020-02-06 14:45:00,28.18,28.19,28.15,28.19,20527.0,23.9824,23.9909,23.9569,23.9909,20527.0
2020-02-06 14:50:00,28.19,28.19,28.17,28.18,22871.0,23.9909,23.9909,23.9739,23.9824,22871.0
2020-02-06 14:55:00,28.18,28.18,28.14,28.14,21874.0,23.9824,23.9824,23.9484,23.9484,21874.0
2020-02-06 15:00:00,28.14,28.16,28.13,28.14,19208.0,23.9484,23.9654,23.9399,23.9484,19208.0
2020-02-06 15:05:00,28.14,28.15,28.13,28.14,51109.0,23.9484,23.9569,23.9399,23.9484,51109.0
2020-02-06 15:10:00,28.15,28.15,28.11,28.13,38092.0,23.9569,23.9569,23.9229,23.9399,38092.0
2020-02-06 15:15:00,28.14,28.15,28.13,28.14,27184.0,23.9484,23.9569,23.9399,23.9484,27184.0
2020-02-06 15:20:00,28.14,28.19,28.13,28.19,59731.0,23.9484,23.9909,23.9399,23.9909,59731.0
2020-02-06 15:25:00,28.19,28.19,28.16,28.17,41442.0,23.9909,23.9909,23.9654,23.9739,41442.0
2020-02-06 15:30:00,28.17,28.21,28.16,28.21,66336.0,23.9739,24.008,23.9654,24.008,66336.0
2020-02-06 15:35:00,28.21,28.22,28.2,28.21,50696.0,24.008,24.0165,23.9994,24.008,50696.0
2020-02-06 15:40:00,28.21,28.25,28.21,28.23,75599.0,24.008,24.042,24.008,24.025,75599.0
2020-02-06 15:45:00,28.23,28.24,28.21,28.21,79029.0,24.025,24.0335,24.008,24.008,79029.0
2020-02-06 15:50:00,28.21,28.22,28.18,28.18,94234.0,24.008,24.0165,23.9824,23.9824,94234.0
2020-02-06 15:55:00,28.19,28.2,28.15,28.17,207002.0,23.9909,23.9994,23.9569,23.9739,207002.0
2020-02-07 09:30:00,27.93,27.98,27.73,27.73,98943.0,23.7697,23.8122,23.5995,23.5995,98943.0
2020-02-07 09:35:00,27.75,27.8,27.71,27.76,42633.0,23.6165,23.659,23.5824,23.625,42633.0
2020-02-07 09:40:00,27.74,27.78,27.7,27.73,35437.0,23.608,23.642,23.5739,23.5995,35437.0
2020-02-07 09:45:00,27.72,27.75,27.66,27.74,34146.0,23.5909,23.6165,23.5399,23.608,34146.0
2020-02-07 09:50:00,27.76,27.83,27.76,27.82,25790.0,23.625,23.6846,23.625,23.6761,25790.0
2020-02-07 09:55:00,27.82,27.82,27.71,27.71,24196.0,23.6761,23.6761,23.5824,23.5824,24196.0
2020-02-07 10:00:00,27.71,27.72,27.68,27.71,26065.0,23.5824,23.5909,23.5569,23.5824,26065.0
2020-02-07 10:05:00,27.71,27.78,27.7,27.74,28373.0,23.5824,23.642,23.5739,23.608,28373.0
2020-02-07 10:10:00,27.74,27.81,27.74,27.8,21797.0,23.608,23.6675,23.608,23.659,21797.0
2020-02-07 10:15:00,27.8,27.86,27.78,27.83,22275.0,23.659,23.7101,23.642,23.6846,22275.0
2020-02-07 10:20:00,27.83,27.86,27.8,27.8,18450.0,23.6846,23.7101,23.659,23.659,18450.0
2020-02-07 10:25:00,27.8,27.82,27.79,27.81,13233.0,23.659,23.6761,23.6505,23.6675,13233.0
2020-02-07 10:30:00,27.81,27.82,27.79,27.8,21841.0,23.6675,23.6761,23.6505,23.659,21841.0
2020-02-07 10:35:00,27.8,27.82,27.78,27.8,34935.0,23.659,23.6761,23.642,23.659,34935.0
2020-02-07 10:40:00,27.8,27.84,27.78,27.79,41143.0,23.659,23.6931,23.642,23.6505,41143.0
2020-02-07 10:45:00,27.79,27.8,27.76,27.8,17566.0,23.6505,23.659,23.625,23.659,17566.0
2020-02-07 10:50:00,27.79,27.8,27.77,27.8,13974.0,23.6505,23.659,23.6335,23.659,13974.0
2020-02-07 10:55:00,27.8,27.81,27.77,27.78,20360.0,23.659,23.6675,23.6335,23.642,20360.0
2020-02-07 11:00:00,27.78,27.78,27.75,27.78,17612.0,23.642,23.642,23.6165,23.642,17612.0
2020-02-07 11:05:00,27.78,27.79,27.75,27.76,18714.0,23.642,23.6505,23.6165,23.625,18714.0
2020-02-07 11:10:00,27.76,27.76,27.73,27.74,16951.0,23.625,23.625,23.5995,23.608,16951.0
2020-02-07 11:15:00,27.74,27.78,27.73,27.77,18712.0,23.608,23.642,23.5995,23.6335,18712.0
2020-02-07 11:20:00,27.78,27.8,27.77,27.8,20804.0,23.642,23.659,23.6335,23.659,20804.0
2020-02-07 11:25:00,27.8,27.85,27.75,27.75,144198.0,23.659,23.7016,23.6165,23.6165,144198.0
2020-02-07 11:30:00,27.76,27.8,27.76,27.78,19351.0,23.625,23.659,23.625,23.642,19351.0
2020-02-07 11:35:00,27.77,27.8,27.76,27.78,21926.0,23.6335,23.659,23.625,23.642,21926.0
2020-02-07 11:40:00,27.78,27.78,27.74,27.74,24508.0,23.642,23.642,23.608,23.608,24508.0
2020-02-07 11:45:00,27.75,27.76,27.72,27.73,16421.0,23.6165,23.625,23.5909,23.5995,16421.0
2020-02-07 11:50:00,27.73,27.78,27.73,27.77,17351.0,23.5995,23.642,23.5995,23.6335,17351.0
2020-02-07 11:55:00,27.77,27.78,27.75,27.77,14861.0,23.6335,23.642,23.6165,23.6335,14861.0
2020-02-07 12:00:00,27.77,27.8,27.76,27.8,15913.0,23.6335,23.659,23.625,23.659,15913.0
2020-02-07 12:05:00,27.79,27.82,27.78,27.8,16868.0,23.6505,23.6761,23.642,23.659,16868.0
2020-02-07 12:10:00,27.8,27.8,27.78,27.79,20963.0,23.659,23.659,23.642,23.6505,20963.0
2020-02-07 12:15:00,27.79,27.8,27.78,27.78,29058.0,23.6505,23.659,23.642,23.642,29058.0
2020-02-07 12:20:00,27.78,27.8,27.77,27.78,15228.0,23.642,23.659,23.6335,23.642,15228.0
2020-02-07 12:25:00,27.78,27.79,27.76,27.79,15183.0,23.642,23.6505,23.625,23.6505,15183.0
2020-02-07 12:30:00,27.78,27.79,27.76,27.76,16813.0,23.642,23.6505,23.625,23.625,16813.0
2020-02-07 12:35:00,27.76,27.77,27.71,27.77,87243.0,23.625,23.6335,23.5824,23.6335,87243.0
2020-02-07 12:40:00,27.77,27.78,27.76,27.78,15973.0,23.6335,23.642,23.625,23.642,15973.0
2020-02-07 12:45:00,27.78,27.79,27.77,27.79,9246.0,23.642,23.6505,23.6335,23.6505,9246.0
2020-02-07 12:50:00,27.79,27.8,27.76,27.78,19675.0,23.6505,23.659,23.625,23.642,19675.0
2020-02-07 12:55:00,27.78,27.8,27.77,27.79,9696.0,23.642,23.659,23.6335,23.6505,9696.0
2020-02-07 13:00:00,27.79,27.79,27.76,27.77,9064.0,23.6505,23.6505,23.625,23.6335,9064.0
2020-02-07 13:05:00,27.77,27.77,27.75,27.77,9170.0,23.6335,23.6335,23.6165,23.6335,9170.0
2020-02-07 13:10:00,27.76,27.76,27.75,27.75,5349.0,23.625,23.625,23.6165,23.6165,5349.0
2020-02-07 13:15:00,27.76,27.81,27.75,27.81,32100.0,23.625,23.6675,23.6165,23.6675,32100.0
2020-02-07 13:20:00,27.8,27.82,27.79,27.8,21070.0,23.659,23.6761,23.6505,23.659,21070.0
2020-02-07 13:25:00,27.8,27.81,27.79,27.8,16113.0,23.659,23.6675,23.6505,23.659,16113.0
2020-02-07 13:30:00,27.8,27.83,27.77,27.78,46845.0,23.659,23.6846,23.6335,23.642,46845.0
2020-02-07 13:35:00,27.79,27.85,27.76,27.76,35589.0,23.6505,23.7016,23.625,23.625,35589.0
2020-02-07 13:40:00,27.76,27.79,27.76,27.78,12271.0,23.625,23.6505,23.625,23.642,12271.0
2020-02-07 13:45:00,27.79,27.8,27.77,27.8,21805.0,23.6505,23.659,23.6335,23.659,21805.0
2020-02-07 13:50:00,27.8,27.8,27.78,27.78,22191.0,23.659,23.659,23.642,23.642,22191.0
2020-02-07 13:55:00,27.79,27.79,27.76,27.79,21490.0,23.6505,23.6505,23.625,23.6505,21490.0
2020-02-07 14:00:00,27.79,27.79,27.7,27.71,53164.0,23.6505,23.6505,23.5739,23.5824,53164.0
2020-02-07 14:05:00,27.71,27.74,27.71,27.74,18416.0,23.5824,23.608,23.5824,23.608,18416.0
2020-02-07 14:10:00,27.74,27.74,27.7,27.73,41872.0,23.608,23.608,23.5739,23.5995,41872.0
2020-02-07 14:15:00,27.73,27.76,27.72,27.75,16850.0,23.5995,23.625,23.5909,23.6165,16850.0
2020-02-07 14:20:00,27.75,27.75,27.72,27.73,18143.0,23.6165,23.6165,23.5909,23.5995,18143.0
2020-02-07 14:25:00,27.74,27.74,27.72,27.73,13729.0,23.608,23.608,23.5909,23.5995,13729.0
2020-02-07 14:30:00,27.72,27.74,27.71,27.72,33539.0,23.5909,23.608,23.5824,23.5909,33539.0
2020-02-07 14:35:00,27.72,27.74,27.71,27.71,17325.0,23.5909,23.608,23.5824,23.5824,17325.0
2020-02-07 14:40:00,27.71,27.73,27.69,27.71,33648.0,23.5824,23.5995,23.5654,23.5824,33648.0
2020-02-07 14:45:00,27.71,27.71,27.68,27.69,14085.0,23.5824,23.5824,23.5569,23.5654,14085.0
2020-02-07 14:50:00,27.69,27.69,27.65,27.68,21995.0,23.5654,23.5654,23.5314,23.5569,21995.0
2020-02-07 14:55:00,27.68,27.7,27.66,27.69,11762.0,23.5569,23.5739,23.5399,23.5654,11762.0
2020-02-07 15:00:00,27.7,27.72,27.68,27.68,33763.0,23.5739,23.5909,23.5569,23.5569,33763.0
2020-02-07 15:05:00,27.69,27.69,27.65,27.67,41306.0,23.5654,23.5654,23.5314,23.5484,41306.0
2020-02-07 15:10:00,27.67,27.67,27.65,27.67,31064.0,23.5484,23.5484,23.5314,23.5484,31064.0
2020-02-07 15:15:00,27.68,27.69,27.66,27.67,23495.0,23.5569,23.5654,23.5399,23.5484,23495.0
2020-02-07 15:20:00,27.68,27.68,27.65,27.67,18498.0,23.5569,23.5569,23.5314,23.5484,18498.0
2020-02-07 15:25:00,27.66,27.68,27.65,27.68,12982.0,23.5399,23.5569,23.5314,23.5569,12982.0
2020-02-07 15:30:00,27.68,27.69,27.66,27.69,34537.0,23.5569,23.5654,23.5399,23.5654,34537.0
2020-02-07 15:35:00,27.69,27.7,27.67,27.7,30714.0,23.5654,23.5739,23.5484,23.5739,30714.0
2020-02-07 15:40:00,27.69,27.72,27.69,27.7,45792.0,23.5654,23.5909,23.5654,23.5739,45792.0
2020-02-07 15:45:00,27.7,27.71,27.68,27.69,68208.0,23.5739,23.5824,23.5569,23.5654,68208.0
2020-02-07 15:50:00,27.69,27.71,27.65,27.66,86709.0,23.5654,23.5824,23.5314,23.5399,86709.0
2020-02-07 15:55:00,27.66,27.71,27.65,27.68,229061.0,23.5399,23.5824,23.5314,23.5569,229061.0
2020-02-10 09:30:00,27.59,27.6,27.47,27.53,119564.0,23.4803,23.4888,23.3782,23.4292,119564.0
2020-02-10 09:35:00,27.54,27.61,27.52,27.59,37603.0,23.4378,23.4973,23.4207,23.4803,37603.0
2020-02-10 09:40:00,27.6,27.63,27.52,27.52,34633.0,23.4888,23.5144,23.4207,23.4207,34633.0
2020-02-10 09:45:00,27.52,27.53,27.42,27.44,38156.0,23.4207,23.4292,23.3356,23.3527,38156.0
2020-02-10 09:50:00,27.45,27.46,27.4,27.44,28544.0,23.3612,23.3697,23.3186,23.3527,28544.0
2020-02-10 09:55:00,27.43,27.51,27.42,27.51,25875.0,23.3441,23.4122,23.3356,23.4122,25875.0
2020-02-10 10:00:00,27.52,27.57,27.51,27.53,45492.0,23.4207,23.4633,23.4122,23.4292,45492.0
2020-02-10 10:05:00,27.53,27.56,27.5,27.56,31287.0,23.4292,23.4548,23.4037,23.4548,31287.0
2020-02-10 10:10:00,27.55,27.55,27.48,27.51,54737.0,23.4463,23.4463,23.3867,23.4122,54737.0
2020-02-10 10:15:00,27.5,27.52,27.48,27.5,20795.0,23.4037,23.4207,23.3867,23.4037,20795.0
2020-02-10 10:20:00,27.51,27.51,27.48,27.51,24748.0,23.4122,23.4122,23.3867,23.4122,24748.0
2020-02-10 10:25:00,27.51,27.57,27.51,27.57,42639.0,23.4122,23.4633,23.4122,23.4633,42639.0
2020-02-10 10:30:00,27.57,27.59,27.56,27.59,30891.0,23.4633,23.4803,23.4548,23.4803,30891.0
2020-02-10 10:35:00,27.59,27.64,27.58,27.6,28039.0,23.4803,23.5229,23.4718,23.4888,28039.0
2020-02-10 10:40:00,27.6,27.6,27.57,27.58,15654.0,23.4888,23.4888,23.4633,23.4718,15654.0
2020-02-10 10:45:00,27.58,27.58,27.54,27.56,29506.0,23.4718,23.4718,23.4378,23.4548,29506.0
2020-02-10 10:50:00,27.56,27.57,27.54,27.55,11120.0,23.4548,23.4633,23.4378,23.4463,11120.0
2020-02-10 10:55:00,27.54,27.54,27.51,27.53,16218.0,23.4378,23.4378,23.4122,23.4292,16218.0
2020-02-10 11:00:00,27.53,27.53,27.5,27.5,12012.0,23.4292,23.4292,23.4037,23.4037,12012.0
2020-02-10 11:05:00,27.51,27.53,27.5,27.51,35009.0,23.4122,23.4292,23.4037,23.4122,35009.0
2020-02-10 11:10:00,27.51,27.51,27.47,27.48,15288.0,23.4122,23.4122,23.3782,23.3867,15288.0
2020-02-10 11:15:00,27.48,27.48,27.45,27.48,20878.0,23.3867,23.3867,23.3612,23.3867,20878.0
2020-02-10 11:20:00,27.48,27.48,27.43,27.46,20629.0,23.3867,23.3867,23.3441,23.3697,20629.0
2020-02-10 11:25:00,27.47,27.49,27.46,27.49,27854.0,23.3782,23.3952,23.3697,23.3952,27854.0
2020-02-10 11:30:00,27.49,27.5,27.46,27.46,27484.0,23.3952,23.4037,23.3697,23.3697,27484.0
2020-02-10 11:35:00,27.46,27.46,27.44,27.45,12859.0,23.3697,23.3697,23.3527,23.3612,12859.0
2020-02-10 11:40:00,27.45,27.47,27.44,27.46,11514.0,23.3612,23.3782,23.3527,23.3697,11514.0
2020-02-10 11:45:00,27.46,27.5,27.45,27.49,17469.0,23.3697,23.4037,23.3612,23.3952,17469.0
2020-02-10 11:50:00,27.5,27.5,27.47,27.48,16196.0,23.4037,23.4037,23.3782,23.3867,16196.0
2020-02-10 11:55:00,27.48,27.49,27.47,27.48,12021.0,23.3867,23.3952,23.3782,23.3867,12021.0
2020-02-10 12:00:00,27.47,27.48,27.45,27.46,26931.0,23.3782,23.3867,23.3612,23.3697,26931.0
2020-02-10 12:05:00,27.47,27.48,27.46,27.46,15746.0,23.3782,23.3867,23.3697,23.3697,15746.0
2020-02-10 12:10:00,27.46,27.48,27.45,27.47,13267.0,23.3697,23.3867,23.3612,23.3782,13267.0
2020-02-10 12:15:00,27.48,27.48,27.46,27.47,20974.0,23.3867,23.3867,23.3697,23.3782,20974.0
2020-02-10 12:20:00,27.47,27.52,27.47,27.51,32703.0,23.3782,23.4207,23.3782,23.4122,32703.0
2020-02-10 12:25:00,27.5,27.51,27.49,27.5,7697.0,23.4037,23.4122,23.3952,23.4037,7697.0
2020-02-10 12:30:00,27.51,27.52,27.49,27.49,14375.0,23.4122,23.4207,23.3952,23.3952,14375.0
2020-02-10 12:35:00,27.49,27.5,27.48,27.5,10581.0,23.3952,23.4037,23.3867,23.4037,10581.0
2020-02-10 12:40:00,27.5,27.51,27.47,27.48,23731.0,23.4037,23.4122,23.3782,23.3867,23731.0
2020-02-10 12:45:00,27.48,27.51,27.47,27.5,19706.0,23.3867,23.4122,23.3782,23.4037,19706.0
2020-02-10 12:50:00,27.5,27.52,27.49,27.49,10408.0,23.4037,23.4207,23.3952,23.3952,10408.0
2020-02-10 12:55:00,27.5,27.5,27.48,27.48,12626.0,23.4037,23.4037,23.3867,23.3867,12626.0
2020-02-10 13:00:00,27.49,27.5,27.48,27.5,12224.0,23.3952,23.4037,23.3867,23.4037,12224.0
2020-02-10 13:05:00,27.5,27.51,27.5,27.51,9628.0,23.4037,23.4122,23.4037,23.4122,9628.0
2020-02-10 13:10:00,27.51,27.53,27.5,27.51,36264.0,23.4122,23.4292,23.4037,23.4122,36264.0
2020-02-10 13:15:00,27.51,27.54,27.51,27.54,14183.0,23.4122,23.4378,23.4122,23.4378,14183.0
2020-02-10 13:20:00,27.54,27.55,27.53,27.54,11799.0,23.4378,23.4463,23.4292,23.4378,11799.0
2020-02-10 13:25:00,27.54,27.55,27.53,27.54,15653.0,23.4378,23.4463,23.4292,23.4378,15653.0
2020-02-10 13:30:00,27.54,27.55,27.52,27.54,35766.0,23.4378,23.4463,23.4207,23.4378,35766.0
2020-02-10 13:35:00,27.54,27.54,27.5,27.51,14548.0,23.4378,23.4378,23.4037,23.4122,14548.0
2020-02-10 13:40:00,27.5,27.51,27.5,27.5,14259.0,23.4037,23.4122,23.4037,23.4037,14259.0
2020-02-10 13:45:00,27.51,27.51,27.48,27.48,31585.0,23.4122,23.4122,23.3867,23.3867,31585.0
2020-02-10 13:50:00,27.49,27.5,27.48,27.49,26269.0,23.3952,23.4037,23.3867,23.3952,26269.0
2020-02-10 13:55:00,27.49,27.5,27.47,27.48,21535.0,23.3952,23.4037,23.3782,23.3867,21535.0
2020-02-10 14:00:00,27.47,27.48,27.45,27.46,24269.0,23.3782,23.3867,23.3612,23.3697,24269.0
2020-02-10 14:05:00,27.46,27.48,27.46,27.48,17764.0,23.3697,23.3867,23.3697,23.3867,17764.0
2020-02-10 14:10:00,27.49,27.51,27.49,27.5,13525.0,23.3952,23.4122,23.3952,23.4037,13525.0
2020-02-10 14:15:00,27.5,27.5,27.46,27.46,17973.0,23.4037,23.4037,23.3697,23.3697,17973.0
2020-02-10 14:20:00,27.46,27.48,27.45,27.46,43077.0,23.3697,23.3867,23.3612,23.3697,43077.0
2020-02-10 14:25:00,27.46,27.48,27.46,27.47,15815.0,23.3697,23.3867,23.3697,23.3782,15815.0
2020-02-10 14:30:00,27.48,27.51,27.47,27.51,26575.0,23.3867,23.4122,23.3782,23.4122,26575.0
2020-02-10 14:35:00,27.51,27.51,27.49,27.51,15444.0,23.4122,23.4122,23.3952,23.4122,15444.0
2020-02-10 14:40:00,27.51,27.51,27.49,27.5,19034.0,23.4122,23.4122,23.3952,23.4037,19034.0
2020-02-10 14:45:00,27.5,27.53,27.49,27.52,26250.0,23.4037,23.4292,23.3952,23.4207,26250.0
2020-02-10 14:50:00,27.53,27.55,27.52,27.55,18673.0,23.4292,23.4463,23.4207,23.4463,18673.0
2020-02-10 14:55:00,27.55,27.56,27.54,27.56,23590.0,23.4463,23.4548,23.4378,23.4548,23590.0
2020-02-10 15:00:00,27.55,27.57,27.55,27.57,24697.0,23.4463,23.4633,23.4463,23.4633,24697.0
2020-02-10 15:05:00,27.56,27.6,27.56,27.59,52199.0,23.4548,23.4888,23.4548,23.4803,52199.0
2020-02-10 15:10:00,27.59,27.61,27.54,27.55,90470.0,23.4803,23.4973,23.4378,23.4463,90470.0
2020-02-10 15:15:00,27.56,27.56,27.53,27.54,34038.0,23.4548,23.4548,23.4292,23.4378,34038.0
2020-02-10 15:20:00,27.54,27.56,27.52,27.53,116152.0,23.4378,23.4548,23.4207,23.4292,116152.0
2020-02-10 15:25:00,27.53,27.54,27.52,27.53,54316.0,23.4292,23.4378,23.4207,23.4292,54316.0
2020-02-10 15:30:00,27.54,27.54,27.5,27.53,174373.0,23.4378,23.4378,23.4037,23.4292,174373.0
2020-02-10 15:35:00,27.53,27.55,27.51,27.53,64162.0,23.4292,23.4463,23.4122,23.4292,64162.0
2020-02-10 15:40:00,27.53,27.55,27.52,27.53,33049.0,23.4292,23.4463,23.4207,23.4292,33049.0
2020-02-10 15:45:00,27.54,27.55,27.52,27.54,39811.0,23.4378,23.4463,23.4207,23.4378,39811.0
2020-02-10 15:50:00,27.53,27.57,27.52,27.55,120890.0,23.4292,23.4633,23.4207,23.4463,120890.0
2020-02-10 15:55:00,27.55,27.58,27.54,27.58,226712.0,23.4463,23.4718,23.4378,23.4718,226712.0
2020-02-11 09:30:00,27.79,27.87,27.75,27.78,272884.0,23.6505,23.7186,23.6165,23.642,272884.0
2020-02-11 09:35:00,27.78,27.8,27.73,27.78,68720.0,23.642,23.659,23.5995,23.642,68720.0
2020-02-11 09:40:00,27.77,27.8,27.7,27.8,54094.0,23.6335,23.659,23.5739,23.659,54094.0
2020-02-11 09:45:00,27.8,27.96,27.74,27.96,154376.0,23.659,23.7952,23.608,23.7952,154376.0
2020-02-11 09:50:00,27.96,27.99,27.93,27.96,205838.0,23.7952,23.8207,23.7697,23.7952,205838.0
2020-02-11 09:55:00,27.95,27.99,27.94,27.96,37330.0,23.7867,23.8207,23.7782,23.7952,37330.0
2020-02-11 10:00:00,27.96,28.04,27.96,28.04,172952.0,23.7952,23.8633,23.7952,23.8633,172952.0
2020-02-11 10:05:00,28.03,28.14,28.03,28.14,42113.0,23.8548,23.9484,23.8548,23.9484,42113.0
2020-02-11 10:10:00,28.14,28.17,28.13,28.13,75881.0,23.9484,23.9739,23.9399,23.9399,75881.0
2020-02-11 10:15:00,28.14,28.15,28.1,28.12,124287.0,23.9484,23.9569,23.9143,23.9314,124287.0
2020-02-11 10:20:00,28.11,28.15,28.09,28.14,320149.0,23.9229,23.9569,23.9058,23.9484,320149.0
2020-02-11 10:25:00,28.14,28.25,28.14,28.25,58283.0,23.9484,24.042,23.9484,24.042,58283.0
2020-02-11 10:30:00,28.24,28.28,28.23,28.24,44546.0,24.0335,24.0675,24.025,24.0335,44546.0
2020-02-11 10:35:00,28.24,28.31,28.23,28.29,143857.0,24.0335,24.0931,24.025,24.076,143857.0
2020-02-11 10:40:00,28.3,28.32,28.23,28.26,121565.0,24.0846,24.1016,24.025,24.0505,121565.0
2020-02-11 10:45:00,28.26,28.3,28.26,28.27,27527.0,24.0505,24.0846,24.0505,24.059,27527.0
2020-02-11 10:50:00,28.28,28.33,28.27,28.28,26491.0,24.0675,24.1101,24.059,24.0675,26491.0
2020-02-11 10:55:00,28.28,28.28,28.2,28.21,22098.0,24.0675,24.0675,23.9994,24.008,22098.0
2020-02-11 11:00:00,28.22,28.24,28.19,28.21,26336.0,24.0165,24.0335,23.9909,24.008,26336.0
2020-02-11 11:05:00,28.2,28.29,28.2,28.24,271593.0,23.9994,24.076,23.9994,24.0335,271593.0
2020-02-11 11:10:00,28.24,28.26,28.21,28.22,51774.0,24.0335,24.0505,24.008,24.0165,51774.0
2020-02-11 11:15:00,28.22,28.25,28.19,28.24,40745.0,24.0165,24.042,23.9909,24.0335,40745.0
2020-02-11 11:20:00,28.24,28.24,28.2,28.2,36683.0,24.0335,24.0335,23.9994,23.9994,36683.0
2020-02-11 11:25:00,28.2,28.23,28.18,28.23,69562.0,23.9994,24.025,23.9824,24.025,69562.0
2020-02-11 11:30:00,28.23,28.23,28.14,28.17,60975.0,24.025,24.025,23.9484,23.9739,60975.0
2020-02-11 11:35:00,28.16,28.17,28.13,28.14,19998.0,23.9654,23.9739,23.9399,23.9484,19998.0
2020-02-11 11:40:00,28.14,28.21,28.13,28.21,35146.0,23.9484,24.008,23.9399,24.008,35146.0
2020-02-11 11:45:00,28.2,28.21,28.15,28.16,50217.0,23.9994,24.008,23.9569,23.9654,50217.0
2020-02-11 11:50:00,28.15,28.18,28.11,28.13,62003.0,23.9569,23.9824,23.9229,23.9399,62003.0
2020-02-11 11:55:00,28.13,28.15,28.1,28.11,33257.0,23.9399,23.9569,23.9143,23.9229,33257.0
2020-02-11 12:00:00,28.12,28.16,28.1,28.14,43402.0,23.9314,23.9654,23.9143,23.9484,43402.0
2020-02-11 12:05:00,28.14,28.15,28.1,28.14,57533.0,23.9484,23.9569,23.9143,23.9484,57533.0
2020-02-11 12:10:00,28.14,28.14,28.12,28.12,38828.0,23.9484,23.9484,23.9314,23.9314,38828.0
2020-02-11 12:15:00,28.13,28.21,28.12,28.21,31213.0,23.9399,24.008,23.9314,24.008,31213.0
2020-02-11 12:20:00,28.21,28.21,28.16,28.17,19404.0,24.008,24.008,23.9654,23.9739,19404.0
2020-02-11 12:25:00,28.17,28.18,28.14,28.14,20693.0,23.9739,23.9824,23.9484,23.9484,20693.0
2020-02-11 12:30:00,28.15,28.15,28.12,28.14,28085.0,23.9569,23.9569,23.9314,23.9484,28085.0
2020-02-11 12:35:00,28.15,28.15,28.13,28.14,17352.0,23.9569,23.9569,23.9399,23.9484,17352.0
2020-02-11 12:40:00,28.14,28.17,28.13,28.16,53286.0,23.9484,23.9739,23.9399,23.9654,53286.0
2020-02-11 12:45:00,28.15,28.15,28.09,28.12,101440.0,23.9569,23.9569,23.9058,23.9314,101440.0
2020-02-11 12:50:00,28.12,28.19,28.1,28.18,130747.0,23.9314,23.9909,23.9143,23.9824,130747.0
2020-02-11 12:55:00,28.19,28.2,28.16,28.2,20108.0,23.9909,23.9994,23.9654,23.9994,20108.0
2020-02-11 13:00:00,28.2,28.2,28.16,28.17,13485.0,23.9994,23.9994,23.9654,23.9739,13485.0
2020-02-11 13:05:00,28.16,28.16,28.13,28.13,15811.0,23.9654,23.9654,23.9399,23.9399,15811.0
2020-02-11 13:10:00,28.14,28.14,28.11,28.12,31985.0,23.9484,23.9484,23.9229,23.9314,31985.0
2020-02-11 13:15:00,28.13,28.14,28.12,28.13,18028.0,23.9399,23.9484,23.9314,23.9399,18028.0
2020-02-11 13:20:00,28.13,28.15,28.1,28.15,79074.0,23.9399,23.9569,23.9143,23.9569,79074.0
2020-02-11 13:25:00,28.15,28.18,28.15,28.17,18201.0,23.9569,23.9824,23.9569,23.9739,18201.0
2020-02-11 13:30:00,28.17,28.18,28.15,28.15,15903.0,23.9739,23.9824,23.9569,23.9569,15903.0
2020-02-11 13:35:00,28.16,28.16,28.13,28.14,23423.0,23.9654,23.9654,23.9399,23.9484,23423.0
2020-02-11 13:40:00,28.14,28.16,28.14,28.15,9813.0,23.9484,23.9654,23.9484,23.9569,9813.0
2020-02-11 13:45:00,28.15,28.18,28.14,28.16,26410.0,23.9569,23.9824,23.9484,23.9654,26410.0
2020-02-11 13:50:00,28.15,28.16,28.08,28.09,16165.0,23.9569,23.9654,23.8973,23.9058,16165.0
2020-02-11 13:55:00,28.09,28.12,28.09,28.12,22262.0,23.9058,23.9314,23.9058,23.9314,22262.0
2020-02-11 14:00:00,28.12,28.12,28.06,28.08,15833.0,23.9314,23.9314,23.8803,23.8973,15833.0
2020-02-11 14:05:00,28.08,28.11,28.07,28.11,24862.0,23.8973,23.9229,23.8888,23.9229,24862.0
2020-02-11 14:10:00,28.11,28.11,28.1,28.1,16792.0,23.9229,23.9229,23.9143,23.9143,16792.0
2020-02-11 14:15:00,28.1,28.12,28.08,28.1,20025.0,23.9143,23.9314,23.8973,23.9143,20025.0
2020-02-11 14:20:00,28.1,28.1,28.06,28.09,28824.0,23.9143,23.9143,23.8803,23.9058,28824.0
2020-02-11 14:25:00,28.09,28.1,28.07,28.1,15551.0,23.9058,23.9143,23.8888,23.9143,15551.0
2020-02-11 14:30:00,28.09,28.11,28.08,28.1,112466.0,23.9058,23.9229,23.8973,23.9143,112466.0
2020-02-11 14:35:00,28.11,28.14,28.1,28.14,23072.0,23.9229,23.9484,23.9143,23.9484,23072.0
2020-02-11 14:40:00,28.14,28.14,28.11,28.13,23298.0,23.9484,23.9484,23.9229,23.9399,23298.0
2020-02-11 14:45:00,28.12,28.14,28.1,28.13,31857.0,23.9314,23.9484,23.9143,23.9399,31857.0
2020-02-11 14:50:00,28.14,28.14,28.11,28.11,22680.0,23.9484,23.9484,23.9229,23.9229,22680.0
2020-02-11 14:55:00,28.12,28.12,28.06,28.08,28896.0,23.9314,23.9314,23.8803,23.8973,28896.0
2020-02-11 15:00:00,28.08,28.1,28.07,28.09,20386.0,23.8973,23.9143,23.8888,23.9058,20386.0
2020-02-11 15:05:00,28.1,28.12,28.08,28.09,29071.0,23.9143,23.9314,23.8973,23.9058,29071.0
2020-02-11 15:10:00,28.09,28.1,28.07,28.08,15032.0,23.9058,23.9143,23.8888,23.8973,15032.0
2020-02-11 15:15:00,28.07,28.09,28.04,28.04,44148.0,23.8888,23.9058,23.8633,23.8633,44148.0
2020-02-11 15:20:00,28.04,28.07,28.04,28.07,31889.0,23.8633,23.8888,23.8633,23.8888,31889.0
2020-02-11 15:25:00,28.07,28.07,28.05,28.06,22223.0,23.8888,23.8888,23.8718,23.8803,22223.0
2020-02-11 15:30:00,28.07,28.07,28.01,28.02,50158.0,23.8888,23.8888,23.8378,23.8463,50158.0
2020-02-11 15:35:00,28.02,28.05,28.0,28.03,97615.0,23.8463,23.8718,23.8292,23.8548,97615.0
2020-02-11 15:40:00,28.03,28.05,28.01,28.03,61799.0,23.8548,23.8718,23.8378,23.8548,61799.0
2020-02-11 15:45:00,28.03,28.05,28.01,28.03,59544.0,23.8548,23.8718,23.8378,23.8548,59544.0
2020-02-11 15:50:00,28.02,28.07,28.01,28.05,64902.0,23.8463,23.8888,23.8378,23.8718,64902.0
2020-02-11 15:55:00,28.05,28.06,28.01,28.04,169622.0,23.8718,23.8803,23.8378,23.8633,169622.0
2020-02-12 09:30:00,28.3,28.61,28.26,28.6,156114.0,24.0846,24.3484,24.0505,24.3399,156114.0
2020-02-12 09:35:00,28.6,28.6,28.52,28.57,48331.0,24.3399,24.3399,24.2718,24.3143,48331.0
2020-02-12 09:40:00,28.57,28.72,28.54,28.71,74458.0,24.3143,24.442,24.2888,24.4335,74458.0
2020-02-12 09:45:00,28.7,28.73,28.66,28.73,59948.0,24.425,24.4505,24.3909,24.4505,59948.0
2020-02-12 09:50:00,28.74,28.8,28.69,28.71,126771.0,24.459,24.5101,24.4165,24.4335,126771.0
2020-02-12 09:55:00,28.71,28.85,28.69,28.8,83169.0,24.4335,24.5526,24.4165,24.5101,83169.0
2020-02-12 10:00:00,28.8,28.8,28.63,28.65,74933.0,24.5101,24.5101,24.3654,24.3824,74933.0
2020-02-12 10:05:00,28.64,28.7,28.63,28.69,57433.0,24.3739,24.425,24.3654,24.4165,57433.0
2020-02-12 10:10:00,28.68,28.7,28.65,28.68,46543.0,24.408,24.425,24.3824,24.408,46543.0
2020-02-12 10:15:00,28.67,28.72,28.65,28.72,82595.0,24.3994,24.442,24.3824,24.442,82595.0
2020-02-12 10:20:00,28.72,28.75,28.66,28.71,52000.0,24.442,24.4675,24.3909,24.4335,52000.0
2020-02-12 10:25:00,28.72,28.75,28.68,28.73,38964.0,24.442,24.4675,24.408,24.4505,38964.0
2020-02-12 10:30:00,28.73,28.77,28.72,28.73,76086.0,24.4505,24.4845,24.442,24.4505,76086.0
2020-02-12 10:35:00,28.73,28.84,28.72,28.8,186423.0,24.4505,24.5441,24.442,24.5101,186423.0
2020-02-12 10:40:00,28.79,28.83,28.77,28.8,69133.0,24.5016,24.5356,24.4845,24.5101,69133.0
2020-02-12 10:45:00,28.8,28.8,28.69,28.7,28531.0,24.5101,24.5101,24.4165,24.425,28531.0
2020-02-12 10:50:00,28.7,28.7,28.59,28.59,40200.0,24.425,24.425,24.3314,24.3314,40200.0
2020-02-12 10:55:00,28.59,28.61,28.57,28.59,23799.0,24.3314,24.3484,24.3143,24.3314,23799.0
2020-02-12 11:00:00,28.6,28.63,28.57,28.62,60824.0,24.3399,24.3654,24.3143,24.3569,60824.0
2020-02-12 11:05:00,28.61,28.62,28.57,28.59,92193.0,24.3484,24.3569,24.3143,24.3314,92193.0
2020-02-12 11:10:00,28.6,28.66,28.6,28.61,32872.0,24.3399,24.3909,24.3399,24.3484,32872.0
2020-02-12 11:15:00,28.62,28.67,28.61,28.66,18323.0,24.3569,24.3994,24.3484,24.3909,18323.0
2020-02-12 11:20:00,28.65,28.74,28.65,28.72,68560.0,24.3824,24.459,24.3824,24.442,68560.0
2020-02-12 11:25:00,28.72,28.73,28.69,28.69,31508.0,24.442,24.4505,24.4165,24.4165,31508.0
2020-02-12 11:30:00,28.7,28.7,28.68,28.68,31084.0,24.425,24.425,24.408,24.408,31084.0
2020-02-12 11:35:00,28.68,28.69,28.6,28.61,45309.0,24.408,24.4165,24.3399,24.3484,45309.0
2020-02-12 11:40:00,28.6,28.64,28.59,28.61,45666.0,24.3399,24.3739,24.3314,24.3484,45666.0
2020-02-12 11:45:00,28.6,28.64,28.6,28.62,32189.0,24.3399,24.3739,24.3399,24.3569,32189.0
2020-02-12 11:50:00,28.61,28.62,28.59,28.6,65080.0,24.3484,24.3569,24.3314,24.3399,65080.0
2020-02-12 11:55:00,28.6,28.61,28.58,28.59,52259.0,24.3399,24.3484,24.3228,24.3314,52259.0
2020-02-12 12:00:00,28.59,28.61,28.59,28.59,32791.0,24.3314,24.3484,24.3314,24.3314,32791.0
2020-02-12 12:05:00,28.59,28.61,28.58,28.61,19203.0,24.3314,24.3484,24.3228,24.3484,19203.0
2020-02-12 12:10:00,28.6,28.61,28.58,28.58,20612.0,24.3399,24.3484,24.3228,24.3228,20612.0
2020-02-12 12:15:00,28.59,28.6,28.57,28.6,17129.0,24.3314,24.3399,24.3143,24.3399,17129.0
2020-02-12 12:20:00,28.6,28.61,28.59,28.61,17762.0,24.3399,24.3484,24.3314,24.3484,17762.0
2020-02-12 12:25:00,28.6,28.61,28.59,28.61,21749.0,24.3399,24.3484,24.3314,24.3484,21749.0
2020-02-12 12:30:00,28.6,28.61,28.59,28.6,43983.0,24.3399,24.3484,24.3314,24.3399,43983.0
2020-02-12 12:35:00,28.6,28.61,28.59,28.61,6842.0,24.3399,24.3484,24.3314,24.3484,6842.0
2020-02-12 12:40:00,28.62,28.7,28.62,28.7,24572.0,24.3569,24.425,24.3569,24.425,24572.0
2020-02-12 12:45:00,28.7,28.7,28.68,28.69,29235.0,24.425,24.425,24.408,24.4165,29235.0
2020-02-12 12:50:00,28.69,28.69,28.64,28.65,18556.0,24.4165,24.4165,24.3739,24.3824,18556.0
2020-02-12 12:55:00,28.65,28.67,28.63,28.64,22762.0,24.3824,24.3994,24.3654,24.3739,22762.0
2020-02-12 13:00:00,28.64,28.64,28.62,28.62,21898.0,24.3739,24.3739,24.3569,24.3569,21898.0
2020-02-12 13:05:00,28.63,28.66,28.61,28.66,31759.0,24.3654,24.3909,24.3484,24.3909,31759.0
2020-02-12 13:10:00,28.66,28.66,28.62,28.63,25598.0,24.3909,24.3909,24.3569,24.3654,25598.0
2020-02-12 13:15:00,28.62,28.66,28.62,28.65,28534.0,24.3569,24.3909,24.3569,24.3824,28534.0
2020-02-12 13:20:00,28.65,28.66,28.64,28.65,14801.0,24.3824,24.3909,24.3739,24.3824,14801.0
2020-02-12 13:25:00,28.64,28.71,28.62,28.7,37696.0,24.3739,24.4335,24.3569,24.425,37696.0
2020-02-12 13:30:00,28.7,28.71,28.69,28.71,15785.0,24.425,24.4335,24.4165,24.4335,15785.0
2020-02-12 13:35:00,28.71,28.74,28.69,28.73,16994.0,24.4335,24.459,24.4165,24.4505,16994.0
2020-02-12 13:40:00,28.73,28.74,28.71,28.74,27147.0,24.4505,24.459,24.4335,24.459,27147.0
2020-02-12 13:45:00,28.74,28.75,28.73,28.75,24908.0,24.459,24.4675,24.4505,24.4675,24908.0
2020-02-12 13:50:00,28.75,28.77,28.74,28.77,19574.0,24.4675,24.4845,24.459,24.4845,19574.0
2020-02-12 13:55:00,28.77,28.77,28.76,28.77,13558.0,24.4845,24.4845,24.476,24.4845,13558.0
2020-02-12 14:00:00,28.77,28.82,28.76,28.82,44819.0,24.4845,24.5271,24.476,24.5271,44819.0
2020-02-12 14:05:00,28.82,28.84,28.79,28.8,41090.0,24.5271,24.5441,24.5016,24.5101,41090.0
2020-02-12 14:10:00,28.8,28.8,28.78,28.8,24932.0,24.5101,24.5101,24.4931,24.5101,24932.0
2020-02-12 14:15:00,28.8,28.82,28.79,28.8,25613.0,24.5101,24.5271,24.5016,24.5101,25613.0
2020-02-12 14:20:00,28.8,28.81,28.78,28.8,26630.0,24.5101,24.5186,24.4931,24.5101,26630.0
2020-02-12 14:25:00,28.8,28.82,28.78,28.79,92030.0,24.5101,24.5271,24.4931,24.5016,92030.0
2020-02-12 14:30:00,28.79,28.8,28.76,28.77,65492.0,24.5016,24.5101,24.476,24.4845,65492.0
2020-02-12 14:35:00,28.77,28.79,28.76,28.77,41421.0,24.4845,24.5016,24.476,24.4845,41421.0
2020-02-12 14:40:00,28.77,28.78,28.76,28.78,29050.0,24.4845,24.4931,24.476,24.4931,29050.0
2020-02-12 14:45:00,28.78,28.8,28.77,28.79,22059.0,24.4931,24.5101,24.4845,24.5016,22059.0
2020-02-12 14:50:00,28.8,28.8,28.76,28.77,27374.0,24.5101,24.5101,24.476,24.4845,27374.0
2020-02-12 14:55:00,28.77,28.77,28.75,28.76,24898.0,24.4845,24.4845,24.4675,24.476,24898.0
2020-02-12 15:00:00,28.76,28.78,28.75,28.77,33501.0,24.476,24.4931,24.4675,24.4845,33501.0
2020-02-12 15:05:00,28.76,28.77,28.75,28.77,37752.0,24.476,24.4845,24.4675,24.4845,37752.0
2020-02-12 15:10:00,28.77,28.79,28.76,28.79,36361.0,24.4845,24.5016,24.476,24.5016,36361.0
2020-02-12 15:15:00,28.79,28.82,28.77,28.82,41096.0,24.5016,24.5271,24.4845,24.5271,41096.0
2020-02-12 15:20:00,28.82,28.83,28.81,28.83,24788.0,24.5271,24.5356,24.5186,24.5356,24788.0
2020-02-12 15:25:00,28.83,28.85,28.82,28.84,41723.0,24.5356,24.5526,24.5271,24.5441,41723.0
2020-02-12 15:30:00,28.84,28.84,28.79,28.81,66468.0,24.5441,24.5441,24.5016,24.5186,66468.0
2020-02-12 15:35:00,28.81,28.84,28.8,28.84,86901.0,24.5186,24.5441,24.5101,24.5441,86901.0
2020-02-12 15:40:00,28.84,28.88,28.83,28.88,67066.0,24.5441,24.5782,24.5356,24.5782,67066.0
2020-02-12 15:45:00,28.88,28.89,28.86,28.86,96687.0,24.5782,24.5867,24.5611,24.5611,96687.0
2020-02-12 15:50:00,28.87,28.89,28.85,28.88,133332.0,24.5696,24.5867,24.5526,24.5782,133332.0
2020-02-12 15:55:00,28.88,28.88,28.83,28.84,271832.0,24.5782,24.5782,24.5356,24.5441,271832.0
2020-02-13 09:30:00,28.63,28.64,28.5,28.54,106038.0,24.3654,24.3739,24.2548,24.2888,106038.0
2020-02-13 09:35:00,28.53,28.59,28.48,28.5,35656.0,24.2803,24.3314,24.2377,24.2548,35656.0
2020-02-13 09:40:00,28.51,28.51,28.43,28.48,21424.0,24.2633,24.2633,24.1952,24.2377,21424.0
2020-02-13 09:45:00,28.48,28.59,28.48,28.53,83407.0,24.2377,24.3314,24.2377,24.2803,83407.0
2020-02-13 09:50:00,28.55,28.56,28.5,28.52,76779.0,24.2973,24.3058,24.2548,24.2718,76779.0
2020-02-13 09:55:00,28.52,28.53,28.46,28.46,161382.0,24.2718,24.2803,24.2207,24.2207,161382.0
2020-02-13 10:00:00,28.47,28.49,28.32,28.34,230362.0,24.2292,24.2463,24.1016,24.1186,230362.0
2020-02-13 10:05:00,28.35,28.49,28.32,28.47,163278.0,24.1271,24.2463,24.1016,24.2292,163278.0
2020-02-13 10:10:00,28.47,28.56,28.47,28.52,34444.0,24.2292,24.3058,24.2292,24.2718,34444.0
2020-02-13 10:15:00,28.52,28.54,28.49,28.54,20992.0,24.2718,24.2888,24.2463,24.2888,20992.0
2020-02-13 10:20:00,28.54,28.54,28.5,28.51,27657.0,24.2888,24.2888,24.2548,24.2633,27657.0
2020-02-13 10:25:00,28.5,28.59,28.48,28.54,55450.0,24.2548,24.3314,24.2377,24.2888,55450.0
2020-02-13 10:30:00,28.54,28.55,28.47,28.49,22574.0,24.2888,24.2973,24.2292,24.2463,22574.0
2020-02-13 10:35:00,28.48,28.52,28.44,28.5,44529.0,24.2377,24.2718,24.2037,24.2548,44529.0
2020-02-13 10:40:00,28.5,28.54,28.49,28.51,17321.0,24.2548,24.2888,24.2463,24.2633,17321.0
2020-02-13 10:45:00,28.5,28.56,28.5,28.56,12008.0,24.2548,24.3058,24.2548,24.3058,12008.0
2020-02-13 10:50:00,28.56,28.58,28.55,28.58,13391.0,24.3058,24.3228,24.2973,24.3228,13391.0
2020-02-13 10:55:00,28.58,28.64,28.57,28.63,48521.0,24.3228,24.3739,24.3143,24.3654,48521.0
2020-02-13 11:00:00,28.63,28.64,28.59,28.62,41859.0,24.3654,24.3739,24.3314,24.3569,41859.0
2020-02-13 11:05:00,28.62,28.7,28.61,28.67,41148.0,24.3569,24.425,24.3484,24.3994,41148.0
2020-02-13 11:10:00,28.66,28.68,28.65,28.66,26686.0,24.3909,24.408,24.3824,24.3909,26686.0
2020-02-13 11:15:00,28.66,28.69,28.63,28.69,21463.0,24.3909,24.4165,24.3654,24.4165,21463.0
2020-02-13 11:20:00,28.69,28.72,28.67,28.71,19448.0,24.4165,24.442,24.3994,24.4335,19448.0
2020-02-13 11:25:00,28.72,28.77,28.72,28.76,37554.0,24.442,24.4845,24.442,24.476,37554.0
2020-02-13 11:30:00,28.76,28.79,28.72,28.76,45532.0,24.476,24.5016,24.442,24.476,45532.0
2020-02-13 11:35:00,28.76,28.78,28.73,28.78,14393.0,24.476,24.4931,24.4505,24.4931,14393.0
2020-02-13 11:40:00,28.78,28.8,28.76,28.78,37184.0,24.4931,24.5101,24.476,24.4931,37184.0
2020-02-13 11:45:00,28.78,28.8,28.75,28.77,23932.0,24.4931,24.5101,24.4675,24.4845,23932.0
2020-02-13 11:50:00,28.77,28.77,28.73,28.74,20116.0,24.4845,24.4845,24.4505,24.459,20116.0
2020-02-13 11:55:00,28.74,28.78,28.73,28.78,21782.0,24.459,24.4931,24.4505,24.4931,21782.0
2020-02-13 12:00:00,28.78,28.84,28.78,28.84,45503.0,24.4931,24.5441,24.4931,24.5441,45503.0
2020-02-13 12:05:00,28.84,28.89,28.83,28.89,38811.0,24.5441,24.5867,24.5356,24.5867,38811.0
2020-02-13 12:10:00,28.89,28.92,28.87,28.89,92199.0,24.5867,24.6122,24.5696,24.5867,92199.0
2020-02-13 12:15:00,28.88,28.92,28.87,28.91,62798.0,24.5782,24.6122,24.5696,24.6037,62798.0
2020-02-13 12:20:00,28.9,28.92,28.85,28.86,73342.0,24.5952,24.6122,24.5526,24.5611,73342.0
2020-02-13 12:25:00,28.86,28.86,28.79,28.8,17732.0,24.5611,24.5611,24.5016,24.5101,17732.0
2020-02-13 12:30:00,28.8,28.82,28.77,28.81,13033.0,24.5101,24.5271,24.4845,24.5186,13033.0
2020-02-13 12:35:00,28.8,28.82,28.79,28.8,12641.0,24.5101,24.5271,24.5016,24.5101,12641.0
2020-02-13 12:40:00,28.79,28.8,28.78,28.79,15647.0,24.5016,24.5101,24.4931,24.5016,15647.0
2020-02-13 12:45:00,28.8,28.81,28.76,28.76,24789.0,24.5101,24.5186,24.476,24.476,24789.0
2020-02-13 12:50:00,28.77,28.78,28.75,28.76,11987.0,24.4845,24.4931,24.4675,24.476,11987.0
2020-02-13 12:55:00,28.76,28.76,28.66,28.66,19646.0,24.476,24.476,24.3909,24.3909,19646.0
2020-02-13 13:00:00,28.66,28.67,28.64,28.64,12437.0,24.3909,24.3994,24.3739,24.3739,12437.0
2020-02-13 13:05:00,28.65,28.71,28.64,28.7,32879.0,24.3824,24.4335,24.3739,24.425,32879.0
2020-02-13 13:10:00,28.7,28.72,28.68,28.7,15224.0,24.425,24.442,24.408,24.425,15224.0
2020-02-13 13:15:00,28.7,28.71,28.68,28.7,9708.0,24.425,24.4335,24.408,24.425,9708.0
2020-02-13 13:20:00,28.7,28.74,28.7,28.72,17836.0,24.425,24.459,24.425,24.442,17836.0
2020-02-13 13:25:00,28.72,28.76,28.71,28.75,16448.0,24.442,24.476,24.4335,24.4675,16448.0
2020-02-13 13:30:00,28.74,28.75,28.72,28.75,15950.0,24.459,24.4675,24.442,24.4675,15950.0
2020-02-13 13:35:00,28.75,28.77,28.74,28.76,41992.0,24.4675,24.4845,24.459,24.476,41992.0
2020-02-13 13:40:00,28.77,28.8,28.75,28.75,18415.0,24.4845,24.5101,24.4675,24.4675,18415.0
2020-02-13 13:45:00,28.76,28.78,28.76,28.77,33832.0,24.476,24.4931,24.476,24.4845,33832.0
2020-02-13 13:50:00,28.76,28.78,28.74,28.74,13737.0,24.476,24.4931,24.459,24.459,13737.0
2020-02-13 13:55:00,28.75,28.8,28.74,28.79,58286.0,24.4675,24.5101,24.459,24.5016,58286.0
2020-02-13 14:00:00,28.79,28.84,28.78,28.84,41194.0,24.5016,24.5441,24.4931,24.5441,41194.0
2020-02-13 14:05:00,28.83,28.84,28.79,28.79,21195.0,24.5356,24.5441,24.5016,24.5016,21195.0
2020-02-13 14:10:00,28.79,28.8,28.76,28.8,31418.0,24.5016,24.5101,24.476,24.5101,31418.0
2020-02-13 14:15:00,28.79,28.8,28.77,28.78,29414.0,24.5016,24.5101,24.4845,24.4931,29414.0
2020-02-13 14:20:00,28.78,28.8,28.77,28.79,12195.0,24.4931,24.5101,24.4845,24.5016,12195.0
2020-02-13 14:25:00,28.79,28.8,28.76,28.8,18210.0,24.5016,24.5101,24.476,24.5101,18210.0
2020-02-13 14:30:00,28.8,28.83,28.8,28.82,23255.0,24.5101,24.5356,24.5101,24.5271,23255.0
2020-02-13 14:35:00,28.81,28.82,28.8,28.82,9339.0,24.5186,24.5271,24.5101,24.5271,9339.0
2020-02-13 14:40:00,28.82,28.82,28.79,28.81,15267.0,24.5271,24.5271,24.5016,24.5186,15267.0
2020-02-13 14:45:00,28.8,28.82,28.8,28.81,101394.0,24.5101,24.5271,24.5101,24.5186,101394.0
2020-02-13 14:50:00,28.81,28.82,28.8,28.81,14857.0,24.5186,24.5271,24.5101,24.5186,14857.0
2020-02-13 14:55:00,28.82,28.84,28.8,28.8,28445.0,24.5271,24.5441,24.5101,24.5101,28445.0
2020-02-13 15:00:00,28.81,28.83,28.75,28.76,69776.0,24.5186,24.5356,24.4675,24.476,69776.0
2020-02-13 15:05:00,28.76,28.78,28.76,28.77,13379.0,24.476,24.4931,24.476,24.4845,13379.0
2020-02-13 15:10:00,28.77,28.77,28.73,28.73,11618.0,24.4845,24.4845,24.4505,24.4505,11618.0
2020-02-13 15:15:00,28.73,28.74,28.72,28.72,23157.0,24.4505,24.459,24.442,24.442,23157.0
2020-02-13 15:20:00,28.72,28.76,28.72,28.76,25315.0,24.442,24.476,24.442,24.476,25315.0
2020-02-13 15:25:00,28.75,28.76,28.74,28.75,38036.0,24.4675,24.476,24.459,24.4675,38036.0
2020-02-13 15:30:00,28.75,28.75,28.71,28.73,50567.0,24.4675,24.4675,24.4335,24.4505,50567.0
2020-02-13 15:35:00,28.73,28.73,28.69,28.69,43216.0,24.4505,24.4505,24.4165,24.4165,43216.0
2020-02-13 15:40:00,28.7,28.71,28.67,28.68,35302.0,24.425,24.4335,24.3994,24.408,35302.0
2020-02-13 15:45:00,28.69,28.74,28.68,28.71,78681.0,24.4165,24.459,24.408,24.4335,78681.0
2020-02-13 15:50:00,28.71,28.76,28.71,28.74,90659.0,24.4335,24.476,24.4335,24.459,90659.0
2020-02-13 15:55:00,28.75,28.77,28.7,28.73,183576.0,24.4675,24.4845,24.425,24.4505,183576.0
2020-02-14 09:30:00,28.7,28.7,28.52,28.54,48738.0,24.425,24.425,24.2718,24.2888,48738.0
2020-02-14 09:35:00,28.53,28.54,28.46,28.49,39211.0,24.2803,24.2888,24.2207,24.2463,39211.0
2020-02-14 09:40:00,28.49,28.52,28.45,28.52,36381.0,24.2463,24.2718,24.2122,24.2718,36381.0
2020-02-14 09:45:00,28.51,28.53,28.49,28.5,13148.0,24.2633,24.2803,24.2463,24.2548,13148.0
2020-02-14 09:50:00,28.49,28.58,28.49,28.56,24932.0,24.2463,24.3228,24.2463,24.3058,24932.0
2020-02-14 09:55:00,28.57,28.59,28.53,28.55,23749.0,24.3143,24.3314,24.2803,24.2973,23749.0
2020-02-14 10:00:00,28.56,28.58,28.51,28.53,37055.0,24.3058,24.3228,24.2633,24.2803,37055.0
2020-02-14 10:05:00,28.53,28.55,28.5,28.55,33434.0,24.2803,24.2973,24.2548,24.2973,33434.0
2020-02-14 10:10:00,28.54,28.55,28.48,28.52,29713.0,24.2888,24.2973,24.2377,24.2718,29713.0
2020-02-14 10:15:00,28.52,28.59,28.51,28.59,18042.0,24.2718,24.3314,24.2633,24.3314,18042.0
2020-02-14 10:20:00,28.58,28.59,28.56,28.56,16241.0,24.3228,24.3314,24.3058,24.3058,16241.0
2020-02-14 10:25:00,28.56,28.58,28.52,28.56,31090.0,24.3058,24.3228,24.2718,24.3058,31090.0
2020-02-14 10:30:00,28.56,28.57,28.54,28.54,31694.0,24.3058,24.3143,24.2888,24.2888,31694.0
2020-02-14 10:35:00,28.54,28.58,28.54,28.57,26240.0,24.2888,24.3228,24.2888,24.3143,26240.0
2020-02-14 10:40:00,28.57,28.59,28.55,28.55,23784.0,24.3143,24.3314,24.2973,24.2973,23784.0
2020-02-14 10:45:00,28.56,28.56,28.55,28.56,13257.0,24.3058,24.3058,24.2973,24.3058,13257.0
2020-02-14 10:50:00,28.56,28.59,28.56,28.58,11784.0,24.3058,24.3314,24.3058,24.3228,11784.0
2020-02-14 10:55:00,28.57,28.59,28.56,28.58,19418.0,24.3143,24.3314,24.3058,24.3228,19418.0
2020-02-14 11:00:00,28.57,28.58,28.53,28.54,23129.0,24.3143,24.3228,24.2803,24.2888,23129.0
2020-02-14 11:05:00,28.53,28.55,28.51,28.52,26057.0,24.2803,24.2973,24.2633,24.2718,26057.0
2020-02-14 11:10:00,28.52,28.57,28.51,28.56,25831.0,24.2718,24.3143,24.2633,24.3058,25831.0
2020-02-14 11:15:00,28.56,28.58,28.56,28.57,14810.0,24.3058,24.3228,24.3058,24.3143,14810.0
2020-02-14 11:20:00,28.57,28.6,28.56,28.6,10661.0,24.3143,24.3399,24.3058,24.3399,10661.0
2020-02-14 11:25:00,28.6,28.61,28.58,28.61,6870.0,24.3399,24.3484,24.3228,24.3484,6870.0
2020-02-14 11:30:00,28.6,28.61,28.59,28.6,6422.0,24.3399,24.3484,24.3314,24.3399,6422.0
2020-02-14 11:35:00,28.6,28.61,28.59,28.6,6615.0,24.3399,24.3484,24.3314,24.3399,6615.0
2020-02-14 11:40:00,28.59,28.6,28.58,28.58,12473.0,24.3314,24.3399,24.3228,24.3228,12473.0
2020-02-14 11:45:00,28.59,28.6,28.55,28.55,13657.0,24.3314,24.3399,24.2973,24.2973,13657.0
2020-02-14 11:50:00,28.55,28.57,28.53,28.57,16247.0,24.2973,24.3143,24.2803,24.3143,16247.0
2020-02-14 11:55:00,28.57,28.58,28.56,28.57,10061.0,24.3143,24.3228,24.3058,24.3143,10061.0
2020-02-14 12:00:00,28.56,28.59,28.56,28.56,10958.0,24.3058,24.3314,24.3058,24.3058,10958.0
2020-02-14 12:05:00,28.57,28.57,28.55,28.56,14570.0,24.3143,24.3143,24.2973,24.3058,14570.0
2020-02-14 12:10:00,28.57,28.57,28.55,28.55,13530.0,24.3143,24.3143,24.2973,24.2973,13530.0
2020-02-14 12:15:00,28.55,28.57,28.54,28.56,28246.0,24.2973,24.3143,24.2888,24.3058,28246.0
2020-02-14 12:20:00,28.57,28.57,28.52,28.54,32143.0,24.3143,24.3143,24.2718,24.2888,32143.0
2020-02-14 12:25:00,28.54,28.57,28.53,28.56,39704.0,24.2888,24.3143,24.2803,24.3058,39704.0
2020-02-14 12:30:00,28.57,28.57,28.55,28.56,9777.0,24.3143,24.3143,24.2973,24.3058,9777.0
2020-02-14 12:35:00,28.56,28.58,28.56,28.56,14116.0,24.3058,24.3228,24.3058,24.3058,14116.0
2020-02-14 12:40:00,28.56,28.58,28.54,28.55,23702.0,24.3058,24.3228,24.2888,24.2973,23702.0
2020-02-14 12:45:00,28.56,28.56,28.54,28.55,17061.0,24.3058,24.3058,24.2888,24.2973,17061.0
2020-02-14 12:50:00,28.55,28.57,28.54,28.54,15218.0,24.2973,24.3143,24.2888,24.2888,15218.0
2020-02-14 12:55:00,28.54,28.56,28.54,28.55,13028.0,24.2888,24.3058,24.2888,24.2973,13028.0
2020-02-14 13:00:00,28.55,28.56,28.52,28.56,40955.0,24.2973,24.3058,24.2718,24.3058,40955.0
2020-02-14 13:05:00,28.57,28.58,28.53,28.53,19064.0,24.3143,24.3228,24.2803,24.2803,19064.0
2020-02-14 13:10:00,28.53,28.53,28.51,28.52,18090.0,24.2803,24.2803,24.2633,24.2718,18090.0
2020-02-14 13:15:00,28.52,28.52,28.5,28.5,8933.0,24.2718,24.2718,24.2548,24.2548,8933.0
2020-02-14 13:20:00,28.5,28.52,28.49,28.52,11090.0,24.2548,24.2718,24.2463,24.2718,11090.0
2020-02-14 13:25:00,28.51,28.53,28.51,28.52,6037.0,24.2633,24.2803,24.2633,24.2718,6037.0
2020-02-14 13:30:00,28.52,28.52,28.49,28.51,19467.0,24.2718,24.2718,24.2463,24.2633,19467.0
2020-02-14 13:35:00,28.51,28.53,28.5,28.51,16505.0,24.2633,24.2803,24.2548,24.2633,16505.0
2020-02-14 13:40:00,28.51,28.52,28.49,28.5,34535.0,24.2633,24.2718,24.2463,24.2548,34535.0
2020-02-14 13:45:00,28.51,28.53,28.49,28.52,15949.0,24.2633,24.2803,24.2463,24.2718,15949.0
2020-02-14 13:50:00,28.52,28.53,28.5,28.51,13528.0,24.2718,24.2803,24.2548,24.2633,13528.0
2020-02-14 13:55:00,28.51,28.53,28.5,28.52,16421.0,24.2633,24.2803,24.2548,24.2718,16421.0
2020-02-14 14:00:00,28.52,28.55,28.52,28.55,11690.0,24.2718,24.2973,24.2718,24.2973,11690.0
2020-02-14 14:05:00,28.55,28.56,28.54,28.55,50084.0,24.2973,24.3058,24.2888,24.2973,50084.0
2020-02-14 14:10:00,28.56,28.57,28.54,28.56,17790.0,24.3058,24.3143,24.2888,24.3058,17790.0
2020-02-14 14:15:00,28.56,28.56,28.52,28.54,30588.0,24.3058,24.3058,24.2718,24.2888,30588.0
2020-02-14 14:20:00,28.54,28.56,28.54,28.55,9743.0,24.2888,24.3058,24.2888,24.2973,9743.0
2020-02-14 14:25:00,28.56,28.59,28.56,28.59,10543.0,24.3058,24.3314,24.3058,24.3314,10543.0
2020-02-14 14:30:00,28.58,28.61,28.58,28.59,14321.0,24.3228,24.3484,24.3228,24.3314,14321.0
2020-02-14 14:35:00,28.59,28.61,28.58,28.6,8568.0,24.3314,24.3484,24.3228,24.3399,8568.0
2020-02-14 14:40:00,28.59,28.6,28.58,28.59,26786.0,24.3314,24.3399,24.3228,24.3314,26786.0
2020-02-14 14:45:00,28.59,28.59,28.55,28.56,28876.0,24.3314,24.3314,24.2973,24.3058,28876.0
2020-02-14 14:50:00,28.56,28.56,28.53,28.55,36601.0,24.3058,24.3058,24.2803,24.2973,36601.0
2020-02-14 14:55:00,28.55,28.57,28.54,28.57,8466.0,24.2973,24.3143,24.2888,24.3143,8466.0
2020-02-14 15:00:00,28.58,28.58,28.55,28.55,38980.0,24.3228,24.3228,24.2973,24.2973,38980.0
2020-02-14 15:05:00,28.55,28.56,28.54,28.55,30215.0,24.2973,24.3058,24.2888,24.2973,30215.0
2020-02-14 15:10:00,28.55,28.56,28.53,28.54,40664.0,24.2973,24.3058,24.2803,24.2888,40664.0
2020-02-14 15:15:00,28.54,28.55,28.52,28.53,14471.0,24.2888,24.2973,24.2718,24.2803,14471.0
2020-02-14 15:20:00,28.52,28.56,28.52,28.55,50014.0,24.2718,24.3058,24.2718,24.2973,50014.0
2020-02-14 15:25:00,28.55,28.57,28.55,28.57,16622.0,24.2973,24.3143,24.2973,24.3143,16622.0
2020-02-14 15:30:00,28.57,28.59,28.56,28.58,33023.0,24.3143,24.3314,24.3058,24.3228,33023.0
2020-02-14 15:35:00,28.58,28.59,28.57,28.58,32988.0,24.3228,24.3314,24.3143,24.3228,32988.0
2020-02-14 15:40:00,28.57,28.59,28.57,28.58,35117.0,24.3143,24.3314,24.3143,24.3228,35117.0
2020-02-14 15:45:00,28.58,28.59,28.57,28.58,33768.0,24.3228,24.3314,24.3143,24.3228,33768.0
2020-02-14 15:50:00,28.58,28.59,28.57,28.59,69096.0,24.3228,24.3314,24.3143,24.3314,69096.0
2020-02-14 15:55:00,28.59,28.6,28.55,28.59,433438.0,24.3314,24.3399,24.2973,24.3314,433438.0
2020-02-18 09:30:00,28.37,28.53,28.23,28.5,161173.0,24.1441,24.2803,24.025,24.2548,161173.0
2020-02-18 09:35:00,28.51,28.54,28.35,28.36,20409.0,24.2633,24.2888,24.1271,24.1356,20409.0
2020-02-18 09:40:00,28.36,28.42,28.28,28.32,68349.0,24.1356,24.1867,24.0675,24.1016,68349.0
2020-02-18 09:45:00,28.31,28.35,28.28,28.3,42447.0,24.0931,24.1271,24.0675,24.0846,42447.0
2020-02-18 09:50:00,28.3,28.31,28.26,28.3,38952.0,24.0846,24.0931,24.0505,24.0846,38952.0
2020-02-18 09:55:00,28.31,28.32,28.26,28.29,34720.0,24.0931,24.1016,24.0505,24.076,34720.0
2020-02-18 10:00:00,28.3,28.3,28.21,28.23,39646.0,24.0846,24.0846,24.008,24.025,39646.0
2020-02-18 10:05:00,28.23,28.25,28.19,28.23,39454.0,24.025,24.042,23.9909,24.025,39454.0
2020-02-18 10:10:00,28.22,28.23,28.2,28.21,10452.0,24.0165,24.025,23.9994,24.008,10452.0
2020-02-18 10:15:00,28.21,28.22,28.16,28.19,26093.0,24.008,24.0165,23.9654,23.9909,26093.0
2020-02-18 10:20:00,28.19,28.2,28.12,28.12,41429.0,23.9909,23.9994,23.9314,23.9314,41429.0
2020-02-18 10:25:00,28.12,28.13,28.06,28.06,36200.0,23.9314,23.9399,23.8803,23.8803,36200.0
2020-02-18 10:30:00,28.06,28.12,28.06,28.12,21181.0,23.8803,23.9314,23.8803,23.9314,21181.0
2020-02-18 10:35:00,28.12,28.15,28.1,28.11,17868.0,23.9314,23.9569,23.9143,23.9229,17868.0
2020-02-18 10:40:00,28.1,28.11,28.08,28.11,23039.0,23.9143,23.9229,23.8973,23.9229,23039.0
2020-02-18 10:45:00,28.1,28.17,28.1,28.13,35811.0,23.9143,23.9739,23.9143,23.9399,35811.0
2020-02-18 10:50:00,28.14,28.14,28.09,28.09,15303.0,23.9484,23.9484,23.9058,23.9058,15303.0
2020-02-18 10:55:00,28.09,28.11,28.06,28.09,28593.0,23.9058,23.9229,23.8803,23.9058,28593.0
2020-02-18 11:00:00,28.09,28.14,28.09,28.1,16824.0,23.9058,23.9484,23.9058,23.9143,16824.0
2020-02-18 11:05:00,28.1,28.1,28.02,28.03,31451.0,23.9143,23.9143,23.8463,23.8548,31451.0
2020-02-18 11:10:00,28.03,28.04,28.01,28.02,22477.0,23.8548,23.8633,23.8378,23.8463,22477.0
2020-02-18 11:15:00,28.01,28.02,27.95,27.96,59275.0,23.8378,23.8463,23.7867,23.7952,59275.0
2020-02-18 11:20:00,27.95,27.99,27.95,27.96,20939.0,23.7867,23.8207,23.7867,23.7952,20939.0
2020-02-18 11:25:00,27.96,28.0,27.95,27.99,18323.0,23.7952,23.8292,23.7867,23.8207,18323.0
2020-02-18 11:30:00,28.0,28.05,27.99,28.04,16904.0,23.8292,23.8718,23.8207,23.8633,16904.0
2020-02-18 11:35:00,28.04,28.05,28.01,28.01,13781.0,23.8633,23.8718,23.8378,23.8378,13781.0
2020-02-18 11:40:00,28.02,28.02,27.95,27.95,25205.0,23.8463,23.8463,23.7867,23.7867,25205.0
2020-02-18 11:45:00,27.95,27.96,27.88,27.9,39424.0,23.7867,23.7952,23.7271,23.7441,39424.0
2020-02-18 11:50:00,27.91,27.93,27.9,27.9,28850.0,23.7526,23.7697,23.7441,23.7441,28850.0
2020-02-18 11:55:00,27.9,27.91,27.86,27.87,41597.0,23.7441,23.7526,23.7101,23.7186,41597.0
2020-02-18 12:00:00,27.87,27.92,27.84,27.92,120531.0,23.7186,23.7612,23.6931,23.7612,120531.0
2020-02-18 12:05:00,27.92,27.98,27.91,27.97,35698.0,23.7612,23.8122,23.7526,23.8037,35698.0
2020-02-18 12:10:00,27.97,28.01,27.97,27.98,19627.0,23.8037,23.8378,23.8037,23.8122,19627.0
2020-02-18 12:15:00,27.99,27.99,27.97,27.99,20464.0,23.8207,23.8207,23.8037,23.8207,20464.0
2020-02-18 12:20:00,27.99,28.01,27.98,28.0,29279.0,23.8207,23.8378,23.8122,23.8292,29279.0
2020-02-18 12:25:00,27.99,28.0,27.96,27.96,28263.0,23.8207,23.8292,23.7952,23.7952,28263.0
2020-02-18 12:30:00,27.96,28.01,27.95,28.01,28086.0,23.7952,23.8378,23.7867,23.8378,28086.0
2020-02-18 12:35:00,28.0,28.02,27.99,28.02,21828.0,23.8292,23.8463,23.8207,23.8463,21828.0
2020-02-18 12:40:00,28.01,28.02,27.99,28.0,18484.0,23.8378,23.8463,23.8207,23.8292,18484.0
2020-02-18 12:45:00,28.0,28.0,27.98,27.98,22552.0,23.8292,23.8292,23.8122,23.8122,22552.0
2020-02-18 12:50:00,27.99,27.99,27.95,27.96,33492.0,23.8207,23.8207,23.7867,23.7952,33492.0
2020-02-18 12:55:00,27.96,27.97,27.95,27.96,15188.0,23.7952,23.8037,23.7867,23.7952,15188.0
2020-02-18 13:00:00,27.96,27.97,27.95,27.96,62545.0,23.7952,23.8037,23.7867,23.7952,62545.0
2020-02-18 13:05:00,27.96,28.01,27.93,28.01,67065.0,23.7952,23.8378,23.7697,23.8378,67065.0
2020-02-18 13:10:00,28.0,28.01,27.96,27.96,24535.0,23.8292,23.8378,23.7952,23.7952,24535.0
2020-02-18 13:15:00,27.97,27.99,27.96,27.98,18428.0,23.8037,23.8207,23.7952,23.8122,18428.0
2020-02-18 13:20:00,27.98,28.0,27.98,27.98,20410.0,23.8122,23.8292,23.8122,23.8122,20410.0
2020-02-18 13:25:00,27.99,28.01,27.98,28.0,19612.0,23.8207,23.8378,23.8122,23.8292,19612.0
2020-02-18 13:30:00,28.0,28.01,27.98,27.99,29748.0,23.8292,23.8378,23.8122,23.8207,29748.0
2020-02-18 13:35:00,27.99,27.99,27.94,27.95,16964.0,23.8207,23.8207,23.7782,23.7867,16964.0
2020-02-18 13:40:00,27.94,27.95,27.88,27.92,42889.0,23.7782,23.7867,23.7271,23.7612,42889.0
2020-02-18 13:45:00,27.92,27.94,27.91,27.94,10754.0,23.7612,23.7782,23.7526,23.7782,10754.0
2020-02-18 13:50:00,27.94,27.95,27.91,27.92,19539.0,23.7782,23.7867,23.7526,23.7612,19539.0
2020-02-18 13:55:00,27.92,27.97,27.92,27.96,23028.0,23.7612,23.8037,23.7612,23.7952,23028.0
2020-02-18 14:00:00,27.96,27.99,27.96,27.98,19173.0,23.7952,23.8207,23.7952,23.8122,19173.0
2020-02-18 14:05:00,27.98,27.98,27.94,27.94,34658.0,23.8122,23.8122,23.7782,23.7782,34658.0
2020-02-18 14:10:00,27.94,27.95,27.93,27.95,19042.0,23.7782,23.7867,23.7697,23.7867,19042.0
2020-02-18 14:15:00,27.95,28.03,27.95,28.03,24388.0,23.7867,23.8548,23.7867,23.8548,24388.0
2020-02-18 14:20:00,28.03,28.06,28.0,28.05,18027.0,23.8548,23.8803,23.8292,23.8718,18027.0
2020-02-18 14:25:00,28.05,28.07,28.04,28.06,21414.0,23.8718,23.8888,23.8633,23.8803,21414.0
2020-02-18 14:30:00,28.05,28.06,28.03,28.03,29400.0,23.8718,23.8803,23.8548,23.8548,29400.0
2020-02-18 14:35:00,28.04,28.08,28.04,28.05,62016.0,23.8633,23.8973,23.8633,23.8718,62016.0
2020-02-18 14:40:00,28.05,28.06,28.04,28.05,26053.0,23.8718,23.8803,23.8633,23.8718,26053.0
2020-02-18 14:45:00,28.05,28.06,28.04,28.06,25583.0,23.8718,23.8803,23.8633,23.8803,25583.0
2020-02-18 14:50:00,28.05,28.06,28.03,28.05,43447.0,23.8718,23.8803,23.8548,23.8718,43447.0
2020-02-18 14:55:00,28.04,28.06,28.02,28.04,28032.0,23.8633,23.8803,23.8463,23.8633,28032.0
2020-02-18 15:00:00,28.04,28.04,28.02,28.03,18847.0,23.8633,23.8633,23.8463,23.8548,18847.0
2020-02-18 15:05:00,28.03,28.04,28.02,28.03,18517.0,23.8548,23.8633,23.8463,23.8548,18517.0
2020-02-18 15:10:00,28.03,28.09,28.02,28.07,33075.0,23.8548,23.9058,23.8463,23.8888,33075.0
2020-02-18 15:15:00,28.07,28.08,28.01,28.02,30963.0,23.8888,23.8973,23.8378,23.8463,30963.0
2020-02-18 15:20:00,28.02,28.04,28.01,28.04,30905.0,23.8463,23.8633,23.8378,23.8633,30905.0
2020-02-18 15:25:00,28.04,28.06,28.0,28.02,49550.0,23.8633,23.8803,23.8292,23.8463,49550.0
2020-02-18 15:30:00,28.01,28.02,27.98,27.99,44721.0,23.8378,23.8463,23.8122,23.8207,44721.0
2020-02-18 15:35:00,27.98,28.0,27.96,27.96,33409.0,23.8122,23.8292,23.7952,23.7952,33409.0
2020-02-18 15:40:00,27.97,27.98,27.95,27.98,55078.0,23.8037,23.8122,23.7867,23.8122,55078.0
2020-02-18 15:45:00,27.98,27.99,27.95,27.96,72408.0,23.8122,23.8207,23.7867,23.7952,72408.0
2020-02-18 15:50:00,27.97,28.0,27.97,28.0,84948.0,23.8037,23.8292,23.8037,23.8292,84948.0
2020-02-18 15:55:00,27.99,28.0,27.92,27.97,401475.0,23.8207,23.8292,23.7612,23.8037,401475.0
2020-02-19 09:30:00,28.0,28.13,27.95,28.07,92134.0,23.8292,23.9399,23.7867,23.8888,92134.0
2020-02-19 09:35:00,28.05,28.07,28.0,28.05,48316.0,23.8718,23.8888,23.8292,23.8718,48316.0
2020-02-19 09:40:00,28.05,28.15,28.03,28.12,40258.0,23.8718,23.9569,23.8548,23.9314,40258.0
2020-02-19 09:45:00,28.12,28.24,28.12,28.23,15544.0,23.9314,24.0335,23.9314,24.025,15544.0
2020-02-19 09:50:00,28.22,28.24,28.17,28.23,86266.0,24.0165,24.0335,23.9739,24.025,86266.0
2020-02-19 09:55:00,28.22,28.3,28.14,28.15,98934.0,24.0165,24.0846,23.9484,23.9569,98934.0
2020-02-19 10:00:00,28.16,28.24,28.16,28.24,32662.0,23.9654,24.0335,23.9654,24.0335,32662.0
2020-02-19 10:05:00,28.23,28.24,28.17,28.2,91637.0,24.025,24.0335,23.9739,23.9994,91637.0
2020-02-19 10:10:00,28.2,28.25,28.19,28.23,47505.0,23.9994,24.042,23.9909,24.025,47505.0
2020-02-19 10:15:00,28.24,28.31,28.24,28.26,49109.0,24.0335,24.0931,24.0335,24.0505,49109.0
2020-02-19 10:20:00,28.26,28.29,28.25,28.28,26024.0,24.0505,24.076,24.042,24.0675,26024.0
2020-02-19 10:25:00,28.27,28.28,28.25,28.27,19525.0,24.059,24.0675,24.042,24.059,19525.0
2020-02-19 10:30:00,28.28,28.32,28.26,28.27,14711.0,24.0675,24.1016,24.0505,24.059,14711.0
2020-02-19 10:35:00,28.27,28.28,28.25,28.26,12936.0,24.059,24.0675,24.042,24.0505,12936.0
2020-02-19 10:40:00,28.27,28.28,28.23,28.23,17851.0,24.059,24.0675,24.025,24.025,17851.0
2020-02-19 10:45:00,28.24,28.24,28.22,28.22,20485.0,24.0335,24.0335,24.0165,24.0165,20485.0
2020-02-19 10:50:00,28.23,28.27,28.15,28.25,174752.0,24.025,24.059,23.9569,24.042,174752.0
2020-02-19 10:55:00,28.25,28.26,28.21,28.21,53359.0,24.042,24.0505,24.008,24.008,53359.0
2020-02-19 11:00:00,28.21,28.23,28.21,28.23,33947.0,24.008,24.025,24.008,24.025,33947.0
2020-02-19 11:05:00,28.23,28.24,28.2,28.21,25797.0,24.025,24.0335,23.9994,24.008,25797.0
2020-02-19 11:10:00,28.21,28.21,28.19,28.21,21438.0,24.008,24.008,23.9909,24.008,21438.0
2020-02-19 11:15:00,28.21,28.21,28.14,28.14,31935.0,24.008,24.008,23.9484,23.9484,31935.0
2020-02-19 11:20:00,28.15,28.16,28.13,28.16,22356.0,23.9569,23.9654,23.9399,23.9654,22356.0
2020-02-19 11:25:00,28.16,28.16,28.14,28.15,8786.0,23.9654,23.9654,23.9484,23.9569,8786.0
2020-02-19 11:30:00,28.14,28.15,28.12,28.13,16242.0,23.9484,23.9569,23.9314,23.9399,16242.0
2020-02-19 11:35:00,28.13,28.17,28.11,28.17,17687.0,23.9399,23.9739,23.9229,23.9739,17687.0
2020-02-19 11:40:00,28.17,28.17,28.13,28.14,19804.0,23.9739,23.9739,23.9399,23.9484,19804.0
2020-02-19 11:45:00,28.15,28.2,28.15,28.2,14454.0,23.9569,23.9994,23.9569,23.9994,14454.0
2020-02-19 11:50:00,28.2,28.22,28.17,28.17,23143.0,23.9994,24.0165,23.9739,23.9739,23143.0
2020-02-19 11:55:00,28.17,28.18,28.16,28.18,15781.0,23.9739,23.9824,23.9654,23.9824,15781.0
2020-02-19 12:00:00,28.17,28.17,28.15,28.16,12429.0,23.9739,23.9739,23.9569,23.9654,12429.0
2020-02-19 12:05:00,28.16,28.17,28.11,28.12,104834.0,23.9654,23.9739,23.9229,23.9314,104834.0
2020-02-19 12:10:00,28.12,28.14,28.1,28.14,43851.0,23.9314,23.9484,23.9143,23.9484,43851.0
2020-02-19 12:15:00,28.14,28.14,28.09,28.13,95714.0,23.9484,23.9484,23.9058,23.9399,95714.0
2020-02-19 12:20:00,28.13,28.13,28.1,28.12,33261.0,23.9399,23.9399,23.9143,23.9314,33261.0
2020-02-19 12:25:00,28.12,28.12,28.08,28.09,101331.0,23.9314,23.9314,23.8973,23.9058,101331.0
2020-02-19 12:30:00,28.09,28.11,28.06,28.11,51024.0,23.9058,23.9229,23.8803,23.9229,51024.0
2020-02-19 12:35:00,28.11,28.12,28.09,28.11,56672.0,23.9229,23.9314,23.9058,23.9229,56672.0
2020-02-19 12:40:00,28.11,28.11,28.08,28.09,11808.0,23.9229,23.9229,23.8973,23.9058,11808.0
2020-02-19 12:45:00,28.08,28.11,28.06,28.09,57453.0,23.8973,23.9229,23.8803,23.9058,57453.0
2020-02-19 12:50:00,28.08,28.09,28.07,28.08,17241.0,23.8973,23.9058,23.8888,23.8973,17241.0
2020-02-19 12:55:00,28.08,28.1,28.07,28.09,25663.0,23.8973,23.9143,23.8888,23.9058,25663.0
2020-02-19 13:00:00,28.09,28.11,28.08,28.1,201082.0,23.9058,23.9229,23.8973,23.9143,201082.0
2020-02-19 13:05:00,28.1,28.1,28.09,28.1,13701.0,23.9143,23.9143,23.9058,23.9143,13701.0
2020-02-19 13:10:00,28.1,28.1,28.03,28.05,104711.0,23.9143,23.9143,23.8548,23.8718,104711.0
2020-02-19 13:15:00,28.05,28.08,28.03,28.04,116872.0,23.8718,23.8973,23.8548,23.8633,116872.0
2020-02-19 13:20:00,28.04,28.06,28.02,28.05,245131.0,23.8633,23.8803,23.8463,23.8718,245131.0
2020-02-19 13:25:00,28.04,28.07,28.04,28.06,21354.0,23.8633,23.8888,23.8633,23.8803,21354.0
2020-02-19 13:30:00,28.07,28.07,28.05,28.07,26011.0,23.8888,23.8888,23.8718,23.8888,26011.0
2020-02-19 13:35:00,28.07,28.08,28.04,28.06,71118.0,23.8888,23.8973,23.8633,23.8803,71118.0
2020-02-19 13:40:00,28.05,28.07,28.02,28.05,140590.0,23.8718,23.8888,23.8463,23.8718,140590.0
2020-02-19 13:45:00,28.05,28.06,28.02,28.05,67472.0,23.8718,23.8803,23.8463,23.8718,67472.0
2020-02-19 13:50:00,28.05,28.06,28.0,28.02,139828.0,23.8718,23.8803,23.8292,23.8463,139828.0
2020-02-19 13:55:00,28.02,28.02,27.99,28.0,67712.0,23.8463,23.8463,23.8207,23.8292,67712.0
2020-02-19 14:00:00,28.0,28.07,27.99,28.05,459060.0,23.8292,23.8888,23.8207,23.8718,459060.0
2020-02-19 14:05:00,28.05,28.06,28.04,28.05,293384.0,23.8718,23.8803,23.8633,23.8718,293384.0
2020-02-19 14:10:00,28.04,28.06,28.01,28.05,151189.0,23.8633,23.8803,23.8378,23.8718,151189.0
2020-02-19 14:15:00,28.05,28.06,28.0,28.01,135536.0,23.8718,23.8803,23.8292,23.8378,135536.0
2020-02-19 14:20:00,28.0,28.03,28.0,28.01,138100.0,23.8292,23.8548,23.8292,23.8378,138100.0
2020-02-19 14:25:00,28.0,28.01,27.98,28.0,89057.0,23.8292,23.8378,23.8122,23.8292,89057.0
2020-02-19 14:30:00,28.0,28.04,27.99,28.02,70082.0,23.8292,23.8633,23.8207,23.8463,70082.0
2020-02-19 14:35:00,28.01,28.01,27.98,28.0,65720.0,23.8378,23.8378,23.8122,23.8292,65720.0
2020-02-19 14:40:00,28.0,28.05,27.99,28.02,1362675.0,23.8292,23.8718,23.8207,23.8463,1362675.0
2020-02-19 14:45:00,28.02,28.1,28.01,28.08,196292.0,23.8463,23.9143,23.8378,23.8973,196292.0
2020-02-19 14:50:00,28.08,28.09,27.95,28.0,162081.0,23.8973,23.9058,23.7867,23.8292,162081.0
2020-02-19 14:55:00,28.0,28.02,27.97,27.99,83822.0,23.8292,23.8463,23.8037,23.8207,83822.0
2020-02-19 15:00:00,27.99,28.01,27.94,27.95,90789.0,23.8207,23.8378,23.7782,23.7867,90789.0
2020-02-19 15:05:00,27.95,27.96,27.92,27.96,64937.0,23.7867,23.7952,23.7612,23.7952,64937.0
2020-02-19 15:10:00,27.96,27.96,27.91,27.91,70342.0,23.7952,23.7952,23.7526,23.7526,70342.0
2020-02-19 15:15:00,27.92,27.97,27.89,27.95,87322.0,23.7612,23.8037,23.7356,23.7867,87322.0
2020-02-19 15:20:00,27.95,27.95,27.92,27.95,93071.0,23.7867,23.7867,23.7612,23.7867,93071.0
2020-02-19 15:25:00,27.95,27.96,27.93,27.96,51722.0,23.7867,23.7952,23.7697,23.7952,51722.0
2020-02-19 15:30:00,27.96,28.0,27.95,27.96,74098.0,23.7952,23.8292,23.7867,23.7952,74098.0
2020-02-19 15:35:00,27.96,27.98,27.94,27.96,131826.0,23.7952,23.8122,23.7782,23.7952,131826.0
2020-02-19 15:40:00,27.96,28.0,27.96,27.99,60757.0,23.7952,23.8292,23.7952,23.8207,60757.0
2020-02-19 15:45:00,27.99,28.02,27.97,27.99,96375.0,23.8207,23.8463,23.8037,23.8207,96375.0
2020-02-19 15:50:00,27.99,27.99,27.96,27.97,169179.0,23.8207,23.8207,23.7952,23.8037,169179.0
2020-02-19 15:55:00,27.97,27.98,27.94,27.95,198891.0,23.8037,23.8122,23.7782,23.7867,198891.0
2020-02-20 09:30:00,27.87,27.89,27.8,27.81,118700.0,23.7186,23.7356,23.659,23.6675,118700.0
2020-02-20 09:35:00,27.81,27.88,27.78,27.86,100890.0,23.6675,23.7271,23.642,23.7101,100890.0
2020-02-20 09:40:00,27.87,27.92,27.86,27.9,50893.0,23.7186,23.7612,23.7101,23.7441,50893.0
2020-02-20 09:45:00,27.89,28.03,27.87,27.99,96538.0,23.7356,23.8548,23.7186,23.8207,96538.0
2020-02-20 09:50:00,28.0,28.06,27.98,28.0,92583.0,23.8292,23.8803,23.8122,23.8292,92583.0
2020-02-20 09:55:00,28.0,28.01,27.93,27.93,48073.0,23.8292,23.8378,23.7697,23.7697,48073.0
2020-02-20 10:00:00,27.94,28.02,27.92,27.98,77712.0,23.7782,23.8463,23.7612,23.8122,77712.0
2020-02-20 10:05:00,27.99,28.09,27.99,28.04,374868.0,23.8207,23.9058,23.8207,23.8633,374868.0
2020-02-20 10:10:00,28.04,28.1,28.04,28.09,59224.0,23.8633,23.9143,23.8633,23.9058,59224.0
2020-02-20 10:15:00,28.09,28.13,28.06,28.08,63260.0,23.9058,23.9399,23.8803,23.8973,63260.0
2020-02-20 10:20:00,28.08,28.1,28.03,28.03,59802.0,23.8973,23.9143,23.8548,23.8548,59802.0
2020-02-20 10:25:00,28.03,28.06,28.03,28.05,55706.0,23.8548,23.8803,23.8548,23.8718,55706.0
2020-02-20 10:30:00,28.06,28.08,28.03,28.05,44639.0,23.8803,23.8973,23.8548,23.8718,44639.0
2020-02-20 10:35:00,28.06,28.1,28.06,28.1,59977.0,23.8803,23.9143,23.8803,23.9143,59977.0
2020-02-20 10:40:00,28.1,28.1,28.07,28.08,30592.0,23.9143,23.9143,23.8888,23.8973,30592.0
2020-02-20 10:45:00,28.08,28.09,28.05,28.05,152890.0,23.8973,23.9058,23.8718,23.8718,152890.0
2020-02-20 10:50:00,28.05,28.11,28.05,28.09,62367.0,23.8718,23.9229,23.8718,23.9058,62367.0
2020-02-20 10:55:00,28.1,28.1,28.05,28.07,67785.0,23.9143,23.9143,23.8718,23.8888,67785.0
2020-02-20 11:00:00,28.06,28.07,27.98,27.98,215522.0,23.8803,23.8888,23.8122,23.8122,215522.0
2020-02-20 11:05:00,27.98,28.11,27.97,28.03,193487.0,23.8122,23.9229,23.8037,23.8548,193487.0
2020-02-20 11:10:00,28.04,28.04,27.96,27.98,80530.0,23.8633,23.8633,23.7952,23.8122,80530.0
2020-02-20 11:15:00,27.98,27.98,27.91,27.98,111193.0,23.8122,23.8122,23.7526,23.8122,111193.0
2020-02-20 11:20:00,27.97,28.01,27.95,28.0,72217.0,23.8037,23.8378,23.7867,23.8292,72217.0
2020-02-20 11:25:00,27.99,27.99,27.89,27.89,53188.0,23.8207,23.8207,23.7356,23.7356,53188.0
2020-02-20 11:30:00,27.89,27.9,27.71,27.77,153789.0,23.7356,23.7441,23.5824,23.6335,153789.0
2020-02-20 11:35:00,27.77,27.86,27.73,27.85,38668.0,23.6335,23.7101,23.5995,23.7016,38668.0
2020-02-20 11:40:00,27.85,27.89,27.81,27.84,64302.0,23.7016,23.7356,23.6675,23.6931,64302.0
2020-02-20 11:45:00,27.85,27.85,27.79,27.8,39299.0,23.7016,23.7016,23.6505,23.659,39299.0
2020-02-20 11:50:00,27.8,27.9,27.77,27.9,62234.0,23.659,23.7441,23.6335,23.7441,62234.0
2020-02-20 11:55:00,27.89,27.92,27.85,27.85,22812.0,23.7356,23.7612,23.7016,23.7016,22812.0
2020-02-20 12:00:00,27.83,27.86,27.79,27.8,25852.0,23.6846,23.7101,23.6505,23.659,25852.0
2020-02-20 12:05:00,27.8,27.81,27.77,27.78,22188.0,23.659,23.6675,23.6335,23.642,22188.0
2020-02-20 12:10:00,27.78,27.86,27.77,27.85,27995.0,23.642,23.7101,23.6335,23.7016,27995.0
2020-02-20 12:15:00,27.84,27.85,27.81,27.84,21438.0,23.6931,23.7016,23.6675,23.6931,21438.0
2020-02-20 12:20:00,27.85,27.85,27.79,27.81,29594.0,23.7016,23.7016,23.6505,23.6675,29594.0
2020-02-20 12:25:00,27.81,27.84,27.81,27.82,12774.0,23.6675,23.6931,23.6675,23.6761,12774.0
2020-02-20 12:30:00,27.82,27.87,27.79,27.87,30237.0,23.6761,23.7186,23.6505,23.7186,30237.0
2020-02-20 12:35:00,27.87,27.9,27.86,27.9,15119.0,23.7186,23.7441,23.7101,23.7441,15119.0
2020-02-20 12:40:00,27.89,27.92,27.88,27.9,24487.0,23.7356,23.7612,23.7271,23.7441,24487.0
2020-02-20 12:45:00,27.89,27.94,27.88,27.89,29107.0,23.7356,23.7782,23.7271,23.7356,29107.0
2020-02-20 12:50:00,27.9,27.91,27.87,27.9,21299.0,23.7441,23.7526,23.7186,23.7441,21299.0
2020-02-20 12:55:00,27.91,27.93,27.9,27.92,22456.0,23.7526,23.7697,23.7441,23.7612,22456.0
2020-02-20 13:00:00,27.91,27.92,27.88,27.9,23105.0,23.7526,23.7612,23.7271,23.7441,23105.0
2020-02-20 13:05:00,27.89,27.95,27.89,27.93,35092.0,23.7356,23.7867,23.7356,23.7697,35092.0
2020-02-20 13:10:00,27.94,27.98,27.93,27.98,38685.0,23.7782,23.8122,23.7697,23.8122,38685.0
2020-02-20 13:15:00,27.97,27.98,27.92,27.92,31930.0,23.8037,23.8122,23.7612,23.7612,31930.0
2020-02-20 13:20:00,27.93,27.93,27.87,27.87,126193.0,23.7697,23.7697,23.7186,23.7186,126193.0
2020-02-20 13:25:00,27.87,27.9,27.86,27.89,38467.0,23.7186,23.7441,23.7101,23.7356,38467.0
2020-02-20 13:30:00,27.9,27.98,27.89,27.97,27795.0,23.7441,23.8122,23.7356,23.8037,27795.0
2020-02-20 13:35:00,27.96,27.97,27.91,27.93,20805.0,23.7952,23.8037,23.7526,23.7697,20805.0
2020-02-20 13:40:00,27.93,27.94,27.91,27.92,18124.0,23.7697,23.7782,23.7526,23.7612,18124.0
2020-02-20 13:45:00,27.92,27.95,27.91,27.94,31707.0,23.7612,23.7867,23.7526,23.7782,31707.0
2020-02-20 13:50:00,27.94,27.95,27.93,27.94,16146.0,23.7782,23.7867,23.7697,23.7782,16146.0
2020-02-20 13:55:00,27.94,27.95,27.9,27.91,24323.0,23.7782,23.7867,23.7441,23.7526,24323.0
2020-02-20 14:00:00,27.91,27.95,27.91,27.95,13886.0,23.7526,23.7867,23.7526,23.7867,13886.0
2020-02-20 14:05:00,27.95,28.0,27.95,27.99,23661.0,23.7867,23.8292,23.7867,23.8207,23661.0
2020-02-20 14:10:00,27.99,28.03,27.99,28.02,30190.0,23.8207,23.8548,23.8207,23.8463,30190.0
2020-02-20 14:15:00,28.02,28.03,27.99,28.0,21666.0,23.8463,23.8548,23.8207,23.8292,21666.0
2020-02-20 14:20:00,27.99,28.05,27.98,28.04,21675.0,23.8207,23.8718,23.8122,23.8633,21675.0
2020-02-20 14:25:00,28.04,28.05,28.01,28.03,15769.0,23.8633,23.8718,23.8378,23.8548,15769.0
2020-02-20 14:30:00,28.03,28.09,28.02,28.07,31646.0,23.8548,23.9058,23.8463,23.8888,31646.0
2020-02-20 14:35:00,28.06,28.08,28.05,28.07,86061.0,23.8803,23.8973,23.8718,23.8888,86061.0
2020-02-20 14:40:00,28.08,28.13,28.07,28.12,40533.0,23.8973,23.9399,23.8888,23.9314,40533.0
2020-02-20 14:45:00,28.12,28.13,28.1,28.12,159597.0,23.9314,23.9399,23.9143,23.9314,159597.0
2020-02-20 14:50:00,28.13,28.13,28.1,28.12,26202.0,23.9399,23.9399,23.9143,23.9314,26202.0
2020-02-20 14:55:00,28.12,28.17,28.12,28.14,50136.0,23.9314,23.9739,23.9314,23.9484,50136.0
2020-02-20 15:00:00,28.15,28.17,28.12,28.17,29482.0,23.9569,23.9739,23.9314,23.9739,29482.0
2020-02-20 15:05:00,28.17,28.19,28.15,28.16,32128.0,23.9739,23.9909,23.9569,23.9654,32128.0
2020-02-20 15:10:00,28.16,28.18,28.12,28.13,44071.0,23.9654,23.9824,23.9314,23.9399,44071.0
2020-02-20 15:15:00,28.12,28.18,28.12,28.18,42225.0,23.9314,23.9824,23.9314,23.9824,42225.0
2020-02-20 15:20:00,28.18,28.2,28.17,28.2,41722.0,23.9824,23.9994,23.9739,23.9994,41722.0
2020-02-20 15:25:00,28.2,28.21,28.19,28.21,33463.0,23.9994,24.008,23.9909,24.008,33463.0
2020-02-20 15:30:00,28.21,28.24,28.19,28.23,166144.0,24.008,24.0335,23.9909,24.025,166144.0
2020-02-20 15:35:00,28.23,28.24,28.2,28.24,89542.0,24.025,24.0335,23.9994,24.0335,89542.0
2020-02-20 15:40:00,28.24,28.27,28.23,28.26,88445.0,24.0335,24.059,24.025,24.0505,88445.0
2020-02-20 15:45:00,28.26,28.26,28.23,28.24,176495.0,24.0505,24.0505,24.025,24.0335,176495.0
2020-02-20 15:50:00,28.24,28.31,28.23,28.3,212558.0,24.0335,24.0931,24.025,24.0846,212558.0
2020-02-20 15:55:00,28.29,28.3,28.27,28.29,273867.0,24.076,24.0846,24.059,24.076,273867.0
2020-02-21 09:30:00,27.96,28.13,27.96,27.98,232930.0,23.7952,23.9399,23.7952,23.8122,232930.0
2020-02-21 09:35:00,27.98,28.06,27.94,27.97,64225.0,23.8122,23.8803,23.7782,23.8037,64225.0
2020-02-21 09:40:00,27.97,27.97,27.85,27.89,33918.0,23.8037,23.8037,23.7016,23.7356,33918.0
2020-02-21 09:45:00,27.89,27.89,27.75,27.8,54408.0,23.7356,23.7356,23.6165,23.659,54408.0
2020-02-21 09:50:00,27.79,27.89,27.77,27.86,55343.0,23.6505,23.7356,23.6335,23.7101,55343.0
2020-02-21 09:55:00,27.86,27.93,27.84,27.86,42530.0,23.7101,23.7697,23.6931,23.7101,42530.0
2020-02-21 10:00:00,27.86,27.89,27.82,27.85,43977.0,23.7101,23.7356,23.6761,23.7016,43977.0
2020-02-21 10:05:00,27.84,27.88,27.83,27.85,30531.0,23.6931,23.7271,23.6846,23.7016,30531.0
2020-02-21 10:10:00,27.85,27.89,27.81,27.81,42270.0,23.7016,23.7356,23.6675,23.6675,42270.0
2020-02-21 10:15:00,27.81,27.92,27.8,27.89,76734.0,23.6675,23.7612,23.659,23.7356,76734.0
2020-02-21 10:20:00,27.9,27.99,27.9,27.96,51900.0,23.7441,23.8207,23.7441,23.7952,51900.0
2020-02-21 10:25:00,27.96,28.0,27.94,27.95,42135.0,23.7952,23.8292,23.7782,23.7867,42135.0
2020-02-21 10:30:00,27.95,27.97,27.9,27.92,27182.0,23.7867,23.8037,23.7441,23.7612,27182.0
2020-02-21 10:35:00,27.91,27.93,27.87,27.88,33062.0,23.7526,23.7697,23.7186,23.7271,33062.0
2020-02-21 10:40:00,27.86,27.89,27.85,27.86,29984.0,23.7101,23.7356,23.7016,23.7101,29984.0
2020-02-21 10:45:00,27.86,27.93,27.85,27.93,31083.0,23.7101,23.7697,23.7016,23.7697,31083.0
2020-02-21 10:50:00,27.93,27.94,27.91,27.92,28816.0,23.7697,23.7782,23.7526,23.7612,28816.0
2020-02-21 10:55:00,27.92,27.92,27.85,27.88,37170.0,23.7612,23.7612,23.7016,23.7271,37170.0
2020-02-21 11:00:00,27.88,27.91,27.86,27.9,42059.0,23.7271,23.7526,23.7101,23.7441,42059.0
2020-02-21 11:05:00,27.9,27.91,27.86,27.89,31208.0,23.7441,23.7526,23.7101,23.7356,31208.0
2020-02-21 11:10:00,27.89,27.93,27.87,27.91,11840.0,23.7356,23.7697,23.7186,23.7526,11840.0
2020-02-21 11:15:00,27.91,27.94,27.89,27.9,16213.0,23.7526,23.7782,23.7356,23.7441,16213.0
2020-02-21 11:20:00,27.9,27.95,27.89,27.93,20876.0,23.7441,23.7867,23.7356,23.7697,20876.0
2020-02-21 11:25:00,27.93,27.95,27.92,27.92,15725.0,23.7697,23.7867,23.7612,23.7612,15725.0
2020-02-21 11:30:00,27.93,27.95,27.92,27.94,17266.0,23.7697,23.7867,23.7612,23.7782,17266.0
2020-02-21 11:35:00,27.94,27.94,27.91,27.93,16845.0,23.7782,23.7782,23.7526,23.7697,16845.0
2020-02-21 11:40:00,27.93,27.93,27.91,27.93,17361.0,23.7697,23.7697,23.7526,23.7697,17361.0
2020-02-21 11:45:00,27.93,27.94,27.9,27.91,32165.0,23.7697,23.7782,23.7441,23.7526,32165.0
2020-02-21 11:50:00,27.91,27.94,27.9,27.94,17359.0,23.7526,23.7782,23.7441,23.7782,17359.0
2020-02-21 11:55:00,27.94,27.98,27.94,27.95,75273.0,23.7782,23.8122,23.7782,23.7867,75273.0
2020-02-21 12:00:00,27.96,27.97,27.91,27.94,228409.0,23.7952,23.8037,23.7526,23.7782,228409.0
2020-02-21 12:05:00,27.94,27.94,27.86,27.87,104675.0,23.7782,23.7782,23.7101,23.7186,104675.0
2020-02-21 12:10:00,27.87,27.93,27.87,27.92,32463.0,23.7186,23.7697,23.7186,23.7612,32463.0
2020-02-21 12:15:00,27.92,27.92,27.9,27.91,11631.0,23.7612,23.7612,23.7441,23.7526,11631.0
2020-02-21 12:20:00,27.91,27.93,27.89,27.9,42505.0,23.7526,23.7697,23.7356,23.7441,42505.0
2020-02-21 12:25:00,27.89,27.91,27.88,27.9,19014.0,23.7356,23.7526,23.7271,23.7441,19014.0
2020-02-21 12:30:00,27.89,27.9,27.87,27.87,20159.0,23.7356,23.7441,23.7186,23.7186,20159.0
2020-02-21 12:35:00,27.88,27.92,27.86,27.92,24886.0,23.7271,23.7612,23.7101,23.7612,24886.0
2020-02-21 12:40:00,27.92,27.93,27.89,27.93,29410.0,23.7612,23.7697,23.7356,23.7697,29410.0
2020-02-21 12:45:00,27.92,27.93,27.87,27.89,36515.0,23.7612,23.7697,23.7186,23.7356,36515.0
2020-02-21 12:50:00,27.89,27.9,27.89,27.89,5419.0,23.7356,23.7441,23.7356,23.7356,5419.0
2020-02-21 12:55:00,27.89,27.91,27.87,27.9,75400.0,23.7356,23.7526,23.7186,23.7441,75400.0
2020-02-21 13:00:00,27.9,27.93,27.89,27.93,138845.0,23.7441,23.7697,23.7356,23.7697,138845.0
2020-02-21 13:05:00,27.93,27.93,27.89,27.89,52367.0,23.7697,23.7697,23.7356,23.7356,52367.0
2020-02-21 13:10:00,27.9,27.93,27.89,27.9,17191.0,23.7441,23.7697,23.7356,23.7441,17191.0
2020-02-21 13:15:00,27.91,27.93,27.9,27.93,22135.0,23.7526,23.7697,23.7441,23.7697,22135.0
2020-02-21 13:20:00,27.93,27.93,27.9,27.93,45755.0,23.7697,23.7697,23.7441,23.7697,45755.0
2020-02-21 13:25:00,27.93,27.95,27.89,27.92,89705.0,23.7697,23.7867,23.7356,23.7612,89705.0
2020-02-21 13:30:00,27.92,27.92,27.88,27.89,23436.0,23.7612,23.7612,23.7271,23.7356,23436.0
2020-02-21 13:35:00,27.89,27.9,27.86,27.87,23209.0,23.7356,23.7441,23.7101,23.7186,23209.0
2020-02-21 13:40:00,27.87,27.88,27.86,27.87,15180.0,23.7186,23.7271,23.7101,23.7186,15180.0
2020-02-21 13:45:00,27.87,27.88,27.85,27.86,15755.0,23.7186,23.7271,23.7016,23.7101,15755.0
2020-02-21 13:50:00,27.86,27.86,27.78,27.79,33514.0,23.7101,23.7101,23.642,23.6505,33514.0
2020-02-21 13:55:00,27.79,27.81,27.78,27.81,26984.0,23.6505,23.6675,23.642,23.6675,26984.0
2020-02-21 14:00:00,27.8,27.86,27.79,27.85,27899.0,23.659,23.7101,23.6505,23.7016,27899.0
2020-02-21 14:05:00,27.85,27.86,27.83,27.86,16944.0,23.7016,23.7101,23.6846,23.7101,16944.0
2020-02-21 14:10:00,27.85,27.87,27.83,27.85,27175.0,23.7016,23.7186,23.6846,23.7016,27175.0
2020-02-21 14:15:00,27.85,27.86,27.82,27.84,21940.0,23.7016,23.7101,23.6761,23.6931,21940.0
2020-02-21 14:20:00,27.85,27.89,27.84,27.86,30372.0,23.7016,23.7356,23.6931,23.7101,30372.0
2020-02-21 14:25:00,27.86,27.92,27.85,27.92,24699.0,23.7101,23.7612,23.7016,23.7612,24699.0
2020-02-21 14:30:00,27.92,27.96,27.91,27.95,22300.0,23.7612,23.7952,23.7526,23.7867,22300.0
2020-02-21 14:35:00,27.95,27.95,27.92,27.94,28510.0,23.7867,23.7867,23.7612,23.7782,28510.0
2020-02-21 14:40:00,27.94,28.0,27.93,28.0,58137.0,23.7782,23.8292,23.7697,23.8292,58137.0
2020-02-21 14:45:00,27.99,28.0,27.97,27.99,35061.0,23.8207,23.8292,23.8037,23.8207,35061.0
2020-02-21 14:50:00,27.99,28.01,27.96,27.99,42887.0,23.8207,23.8378,23.7952,23.8207,42887.0
2020-02-21 14:55:00,27.99,28.02,27.98,28.0,20725.0,23.8207,23.8463,23.8122,23.8292,20725.0
2020-02-21 15:00:00,28.01,28.03,27.99,28.0,33013.0,23.8378,23.8548,23.8207,23.8292,33013.0
2020-02-21 15:05:00,27.99,28.0,27.96,28.0,52950.0,23.8207,23.8292,23.7952,23.8292,52950.0
2020-02-21 15:10:00,28.0,28.01,27.97,27.98,32960.0,23.8292,23.8378,23.8037,23.8122,32960.0
2020-02-21 15:15:00,27.97,27.99,27.92,27.93,216137.0,23.8037,23.8207,23.7612,23.7697,216137.0
2020-02-21 15:20:00,27.93,27.93,27.91,27.93,32072.0,23.7697,23.7697,23.7526,23.7697,32072.0
2020-02-21 15:25:00,27.92,27.94,27.88,27.89,68063.0,23.7612,23.7782,23.7271,23.7356,68063.0
2020-02-21 15:30:00,27.89,27.91,27.83,27.85,101775.0,23.7356,23.7526,23.6846,23.7016,101775.0
2020-02-21 15:35:00,27.85,27.92,27.84,27.92,58974.0,23.7016,23.7612,23.6931,23.7612,58974.0
2020-02-21 15:40:00,27.91,27.93,27.89,27.92,62671.0,23.7526,23.7697,23.7356,23.7612,62671.0
2020-02-21 15:45:00,27.93,27.95,27.91,27.94,100918.0,23.7697,23.7867,23.7526,23.7782,100918.0
2020-02-21 15:50:00,27.94,28.01,27.91,27.99,154485.0,23.7782,23.8378,23.7526,23.8207,154485.0
2020-02-21 15:55:00,27.99,28.01,27.93,27.95,260529.0,23.8207,23.8378,23.7697,23.7867,260529.0
2020-02-24 09:30:00,26.96,27.03,26.69,26.71,293002.0,22.9442,23.0037,22.7144,22.7314,293002.0
2020-02-24 09:35:00,26.71,27.05,26.67,26.95,208666.0,22.7314,23.0207,22.6974,22.9356,208666.0
2020-02-24 09:40:00,26.94,26.96,26.87,26.9,76259.0,22.9271,22.9442,22.8676,22.8931,76259.0
2020-02-24 09:45:00,26.89,27.06,26.84,27.02,145466.0,22.8846,23.0293,22.842,22.9952,145466.0
2020-02-24 09:50:00,27.02,27.03,26.93,26.99,141630.0,22.9952,23.0037,22.9186,22.9697,141630.0
2020-02-24 09:55:00,27.0,27.1,26.95,27.1,77627.0,22.9782,23.0633,22.9356,23.0633,77627.0
2020-02-24 10:00:00,27.09,27.2,27.05,27.06,73012.0,23.0548,23.1484,23.0207,23.0293,73012.0
2020-02-24 10:05:00,27.07,27.15,27.0,27.15,87686.0,23.0378,23.1059,22.9782,23.1059,87686.0
2020-02-24 10:10:00,27.15,27.26,27.09,27.24,76996.0,23.1059,23.1995,23.0548,23.1824,76996.0
2020-02-24 10:15:00,27.24,27.25,27.14,27.14,54480.0,23.1824,23.191,23.0973,23.0973,54480.0
2020-02-24 10:20:00,27.14,27.15,27.08,27.1,22093.0,23.0973,23.1059,23.0463,23.0633,22093.0
2020-02-24 10:25:00,27.1,27.12,27.04,27.05,35035.0,23.0633,23.0803,23.0122,23.0207,35035.0
2020-02-24 10:30:00,27.04,27.05,27.01,27.04,28619.0,23.0122,23.0207,22.9867,23.0122,28619.0
2020-02-24 10:35:00,27.04,27.06,26.99,27.06,121622.0,23.0122,23.0293,22.9697,23.0293,121622.0
2020-02-24 10:40:00,27.06,27.07,26.97,27.04,70713.0,23.0293,23.0378,22.9527,23.0122,70713.0
2020-02-24 10:45:00,27.03,27.08,27.02,27.08,20841.0,23.0037,23.0463,22.9952,23.0463,20841.0
2020-02-24 10:50:00,27.08,27.18,27.07,27.16,43110.0,23.0463,23.1314,23.0378,23.1144,43110.0
2020-02-24 10:55:00,27.17,27.28,27.15,27.27,130706.0,23.1229,23.2165,23.1059,23.208,130706.0
2020-02-24 11:00:00,27.27,27.29,27.16,27.18,154044.0,23.208,23.225,23.1144,23.1314,154044.0
2020-02-24 11:05:00,27.17,27.21,27.15,27.19,27396.0,23.1229,23.1569,23.1059,23.1399,27396.0
2020-02-24 11:10:00,27.19,27.22,27.18,27.2,39640.0,23.1399,23.1654,23.1314,23.1484,39640.0
2020-02-24 11:15:00,27.2,27.25,27.18,27.25,25832.0,23.1484,23.191,23.1314,23.191,25832.0
2020-02-24 11:20:00,27.25,27.27,27.22,27.27,20968.0,23.191,23.208,23.1654,23.208,20968.0
2020-02-24 11:25:00,27.27,27.27,27.23,27.26,16227.0,23.208,23.208,23.1739,23.1995,16227.0
2020-02-24 11:30:00,27.26,27.28,27.22,27.23,31966.0,23.1995,23.2165,23.1654,23.1739,31966.0
2020-02-24 11:35:00,27.23,27.27,27.21,27.24,27403.0,23.1739,23.208,23.1569,23.1824,27403.0
2020-02-24 11:40:00,27.24,27.24,27.13,27.14,27850.0,23.1824,23.1824,23.0888,23.0973,27850.0
2020-02-24 11:45:00,27.14,27.15,27.07,27.08,28933.0,23.0973,23.1059,23.0378,23.0463,28933.0
2020-02-24 11:50:00,27.08,27.12,27.08,27.09,31699.0,23.0463,23.0803,23.0463,23.0548,31699.0
2020-02-24 11:55:00,27.09,27.18,27.08,27.11,60262.0,23.0548,23.1314,23.0463,23.0718,60262.0
2020-02-24 12:00:00,27.1,27.1,27.03,27.03,25678.0,23.0633,23.0633,23.0037,23.0037,25678.0
2020-02-24 12:05:00,27.04,27.05,27.01,27.03,28721.0,23.0122,23.0207,22.9867,23.0037,28721.0
2020-02-24 12:10:00,27.03,27.07,27.02,27.03,21453.0,23.0037,23.0378,22.9952,23.0037,21453.0
2020-02-24 12:15:00,27.03,27.06,27.0,27.06,35274.0,23.0037,23.0293,22.9782,23.0293,35274.0
2020-02-24 12:20:00,27.06,27.08,27.02,27.03,29975.0,23.0293,23.0463,22.9952,23.0037,29975.0
2020-02-24 12:25:00,27.03,27.08,27.0,27.02,31746.0,23.0037,23.0463,22.9782,22.9952,31746.0
2020-02-24 12:30:00,27.01,27.02,26.96,26.99,29998.0,22.9867,22.9952,22.9442,22.9697,29998.0
2020-02-24 12:35:00,26.99,27.07,26.99,27.06,16788.0,22.9697,23.0378,22.9697,23.0293,16788.0
2020-02-24 12:40:00,27.07,27.08,27.05,27.07,16770.0,23.0378,23.0463,23.0207,23.0378,16770.0
2020-02-24 12:45:00,27.07,27.07,27.01,27.02,14407.0,23.0378,23.0378,22.9867,22.9952,14407.0
2020-02-24 12:50:00,27.01,27.02,26.99,27.01,15217.0,22.9867,22.9952,22.9697,22.9867,15217.0
2020-02-24 12:55:00,27.01,27.01,26.96,26.96,27536.0,22.9867,22.9867,22.9442,22.9442,27536.0
2020-02-24 13:00:00,26.96,26.96,26.9,26.92,37274.0,22.9442,22.9442,22.8931,22.9101,37274.0
2020-02-24 13:05:00,26.91,26.95,26.9,26.91,43395.0,22.9016,22.9356,22.8931,22.9016,43395.0
2020-02-24 13:10:00,26.91,26.92,26.84,26.86,35621.0,22.9016,22.9101,22.842,22.859,35621.0
2020-02-24 13:15:00,26.86,26.87,26.82,26.87,56193.0,22.859,22.8676,22.825,22.8676,56193.0
2020-02-24 13:20:00,26.88,26.95,26.88,26.91,27401.0,22.8761,22.9356,22.8761,22.9016,27401.0
2020-02-24 13:25:00,26.9,26.98,26.89,26.98,26909.0,22.8931,22.9612,22.8846,22.9612,26909.0
2020-02-24 13:30:00,26.97,26.99,26.93,26.96,21374.0,22.9527,22.9697,22.9186,22.9442,21374.0
2020-02-24 13:35:00,26.96,26.98,26.94,26.95,23378.0,22.9442,22.9612,22.9271,22.9356,23378.0
2020-02-24 13:40:00,26.94,26.96,26.92,26.96,13011.0,22.9271,22.9442,22.9101,22.9442,13011.0
2020-02-24 13:45:00,26.97,27.0,26.95,27.0,22932.0,22.9527,22.9782,22.9356,22.9782,22932.0
2020-02-24 13:50:00,27.0,27.02,26.98,26.99,18178.0,22.9782,22.9952,22.9612,22.9697,18178.0
2020-02-24 13:55:00,26.98,27.01,26.95,27.0,25497.0,22.9612,22.9867,22.9356,22.9782,25497.0
2020-02-24 14:00:00,26.99,27.03,26.98,26.99,34262.0,22.9697,23.0037,22.9612,22.9697,34262.0
2020-02-24 14:05:00,26.99,27.06,26.95,26.98,166841.0,22.9697,23.0293,22.9356,22.9612,166841.0
2020-02-24 14:10:00,26.98,27.03,26.98,27.01,35592.0,22.9612,23.0037,22.9612,22.9867,35592.0
2020-02-24 14:15:00,27.02,27.06,27.01,27.05,66954.0,22.9952,23.0293,22.9867,23.0207,66954.0
2020-02-24 14:20:00,27.06,27.11,27.06,27.11,36448.0,23.0293,23.0718,23.0293,23.0718,36448.0
2020-02-24 14:25:00,27.11,27.18,27.1,27.16,34355.0,23.0718,23.1314,23.0633,23.1144,34355.0
2020-02-24 14:30:00,27.16,27.17,27.12,27.16,58192.0,23.1144,23.1229,23.0803,23.1144,58192.0
2020-02-24 14:35:00,27.15,27.18,27.12,27.18,25456.0,23.1059,23.1314,23.0803,23.1314,25456.0
2020-02-24 14:40:00,27.17,27.2,27.16,27.2,26342.0,23.1229,23.1484,23.1144,23.1484,26342.0
2020-02-24 14:45:00,27.19,27.21,27.13,27.2,89215.0,23.1399,23.1569,23.0888,23.1484,89215.0
2020-02-24 14:50:00,27.19,27.22,27.15,27.21,50936.0,23.1399,23.1654,23.1059,23.1569,50936.0
2020-02-24 14:55:00,27.2,27.25,27.18,27.23,33832.0,23.1484,23.191,23.1314,23.1739,33832.0
2020-02-24 15:00:00,27.24,27.32,27.22,27.3,73926.0,23.1824,23.2505,23.1654,23.2335,73926.0
2020-02-24 15:05:00,27.31,27.34,27.3,27.32,64228.0,23.242,23.2676,23.2335,23.2505,64228.0
2020-02-24 15:10:00,27.32,27.32,27.25,27.28,38136.0,23.2505,23.2505,23.191,23.2165,38136.0
2020-02-24 15:15:00,27.28,27.28,27.23,27.23,60776.0,23.2165,23.2165,23.1739,23.1739,60776.0
2020-02-24 15:20:00,27.24,27.27,27.2,27.23,46266.0,23.1824,23.208,23.1484,23.1739,46266.0
2020-02-24 15:25:00,27.23,27.25,27.22,27.23,43023.0,23.1739,23.191,23.1654,23.1739,43023.0
2020-02-24 15:30:00,27.23,27.24,27.18,27.21,63015.0,23.1739,23.1824,23.1314,23.1569,63015.0
2020-02-24 15:35:00,27.2,27.22,27.14,27.15,59300.0,23.1484,23.1654,23.0973,23.1059,59300.0
2020-02-24 15:40:00,27.15,27.17,27.11,27.12,67112.0,23.1059,23.1229,23.0718,23.0803,67112.0
2020-02-24 15:45:00,27.13,27.2,27.12,27.2,102428.0,23.0888,23.1484,23.0803,23.1484,102428.0
2020-02-24 15:50:00,27.19,27.19,27.08,27.08,130214.0,23.1399,23.1399,23.0463,23.0463,130214.0
2020-02-24 15:55:00,27.08,27.1,27.01,27.01,321094.0,23.0463,23.0633,22.9867,22.9867,321094.0
2020-02-25 09:30:00,27.18,27.2,26.98,27.04,129356.0,23.1314,23.1484,22.9612,23.0122,129356.0
2020-02-25 09:35:00,27.03,27.08,26.81,26.81,114354.0,23.0037,23.0463,22.8165,22.8165,114354.0
2020-02-25 09:40:00,26.81,26.81,26.66,26.71,135002.0,22.8165,22.8165,22.6888,22.7314,135002.0
2020-02-25 09:45:00,26.71,26.75,26.65,26.75,102106.0,22.7314,22.7654,22.6803,22.7654,102106.0
2020-02-25 09:50:00,26.74,26.83,26.68,26.82,129719.0,22.7569,22.8335,22.7059,22.825,129719.0
2020-02-25 09:55:00,26.81,26.87,26.78,26.81,106287.0,22.8165,22.8676,22.791,22.8165,106287.0
2020-02-25 10:00:00,26.82,26.87,26.75,26.77,95842.0,22.825,22.8676,22.7654,22.7825,95842.0
2020-02-25 10:05:00,26.77,26.81,26.75,26.77,75350.0,22.7825,22.8165,22.7654,22.7825,75350.0
2020-02-25 10:10:00,26.76,26.77,26.7,26.71,61068.0,22.7739,22.7825,22.7229,22.7314,61068.0
2020-02-25 10:15:00,26.71,26.75,26.61,26.63,47801.0,22.7314,22.7654,22.6463,22.6633,47801.0
2020-02-25 10:20:00,26.62,26.62,26.47,26.5,110721.0,22.6548,22.6548,22.5271,22.5527,110721.0
2020-02-25 10:25:00,26.5,26.5,26.36,26.37,132805.0,22.5527,22.5527,22.4335,22.442,132805.0
2020-02-25 10:30:00,26.37,26.42,26.31,26.37,146413.0,22.442,22.4846,22.391,22.442,146413.0
2020-02-25 10:35:00,26.36,26.49,26.33,26.34,346268.0,22.4335,22.5442,22.408,22.4165,346268.0
2020-02-25 10:40:00,26.35,26.43,26.28,26.43,415040.0,22.425,22.4931,22.3654,22.4931,415040.0
2020-02-25 10:45:00,26.42,26.42,26.24,26.28,865497.0,22.4846,22.4846,22.3314,22.3654,865497.0
2020-02-25 10:50:00,26.27,26.28,26.0,26.11,283504.0,22.3569,22.3654,22.1272,22.2208,283504.0
2020-02-25 10:55:00,26.11,26.24,26.09,26.23,124691.0,22.2208,22.3314,22.2037,22.3229,124691.0
2020-02-25 11:00:00,26.25,26.25,26.09,26.2,280571.0,22.3399,22.3399,22.2037,22.2974,280571.0
2020-02-25 11:05:00,26.19,26.23,26.09,26.12,88078.0,22.2889,22.3229,22.2037,22.2293,88078.0
2020-02-25 11:10:00,26.12,26.16,26.06,26.1,93063.0,22.2293,22.2633,22.1782,22.2123,93063.0
2020-02-25 11:15:00,26.09,26.09,25.97,26.03,191138.0,22.2037,22.2037,22.1016,22.1527,191138.0
2020-02-25 11:20:00,26.04,26.16,26.0,26.15,120958.0,22.1612,22.2633,22.1272,22.2548,120958.0
2020-02-25 11:25:00,26.15,26.25,26.15,26.22,90747.0,22.2548,22.3399,22.2548,22.3144,90747.0
2020-02-25 11:30:00,26.22,26.25,26.15,26.23,89104.0,22.3144,22.3399,22.2548,22.3229,89104.0
2020-02-25 11:35:00,26.24,26.24,26.1,26.12,101874.0,22.3314,22.3314,22.2123,22.2293,101874.0
2020-02-25 11:40:00,26.13,26.14,25.92,25.93,105138.0,22.2378,22.2463,22.0591,22.0676,105138.0
2020-02-25 11:45:00,25.93,26.05,25.92,26.03,147272.0,22.0676,22.1697,22.0591,22.1527,147272.0
2020-02-25 11:50:00,26.04,26.1,26.01,26.1,64828.0,22.1612,22.2123,22.1357,22.2123,64828.0
2020-02-25 11:55:00,26.1,26.15,26.08,26.11,79760.0,22.2123,22.2548,22.1952,22.2208,79760.0
2020-02-25 12:00:00,26.12,26.14,26.07,26.08,42844.0,22.2293,22.2463,22.1867,22.1952,42844.0
2020-02-25 12:05:00,26.08,26.11,26.06,26.08,57038.0,22.1952,22.2208,22.1782,22.1952,57038.0
2020-02-25 12:10:00,26.08,26.11,25.94,25.96,286126.0,22.1952,22.2208,22.0761,22.0931,286126.0
2020-02-25 12:15:00,25.96,25.97,25.88,25.96,95303.0,22.0931,22.1016,22.025,22.0931,95303.0
2020-02-25 12:20:00,25.96,26.01,25.94,25.95,66918.0,22.0931,22.1357,22.0761,22.0846,66918.0
2020-02-25 12:25:00,25.95,26.0,25.94,25.98,87949.0,22.0846,22.1272,22.0761,22.1101,87949.0
2020-02-25 12:30:00,25.98,26.02,25.97,26.02,83521.0,22.1101,22.1442,22.1016,22.1442,83521.0
2020-02-25 12:35:00,26.02,26.07,26.02,26.06,66331.0,22.1442,22.1867,22.1442,22.1782,66331.0
2020-02-25 12:40:00,26.06,26.06,25.91,25.96,106719.0,22.1782,22.1782,22.0506,22.0931,106719.0
2020-02-25 12:45:00,25.96,25.96,25.86,25.88,33928.0,22.0931,22.0931,22.008,22.025,33928.0
2020-02-25 12:50:00,25.88,25.95,25.86,25.94,32389.0,22.025,22.0846,22.008,22.0761,32389.0
2020-02-25 12:55:00,25.94,25.95,25.86,25.88,91759.0,22.0761,22.0846,22.008,22.025,91759.0
2020-02-25 13:00:00,25.88,25.93,25.82,25.89,60302.0,22.025,22.0676,21.974,22.0335,60302.0
2020-02-25 13:05:00,25.89,25.94,25.86,25.91,68287.0,22.0335,22.0761,22.008,22.0506,68287.0
2020-02-25 13:10:00,25.91,25.94,25.86,25.89,52116.0,22.0506,22.0761,22.008,22.0335,52116.0
2020-02-25 13:15:00,25.88,25.89,25.78,25.8,54335.0,22.025,22.0335,21.9399,21.9569,54335.0
2020-02-25 13:20:00,25.8,25.83,25.79,25.82,77801.0,21.9569,21.9825,21.9484,21.974,77801.0
2020-02-25 13:25:00,25.82,25.85,25.79,25.82,38535.0,21.974,21.9995,21.9484,21.974,38535.0
2020-02-25 13:30:00,25.82,25.83,25.75,25.79,47475.0,21.974,21.9825,21.9144,21.9484,47475.0
2020-02-25 13:35:00,25.78,25.79,25.7,25.73,43976.0,21.9399,21.9484,21.8718,21.8974,43976.0
2020-02-25 13:40:00,25.72,25.76,25.68,25.76,37884.0,21.8889,21.9229,21.8548,21.9229,37884.0
2020-02-25 13:45:00,25.75,25.82,25.73,25.78,69411.0,21.9144,21.974,21.8974,21.9399,69411.0
2020-02-25 13:50:00,25.78,25.83,25.76,25.8,159668.0,21.9399,21.9825,21.9229,21.9569,159668.0
2020-02-25 13:55:00,25.8,25.81,25.71,25.71,39550.0,21.9569,21.9655,21.8803,21.8803,39550.0
2020-02-25 14:00:00,25.71,25.71,25.62,25.69,88407.0,21.8803,21.8803,21.8038,21.8633,88407.0
2020-02-25 14:05:00,25.69,25.69,25.52,25.55,71169.0,21.8633,21.8633,21.7187,21.7442,71169.0
2020-02-25 14:10:00,25.55,25.66,25.52,25.64,57272.0,21.7442,21.8378,21.7187,21.8208,57272.0
2020-02-25 14:15:00,25.62,25.63,25.53,25.56,39403.0,21.8038,21.8123,21.7272,21.7527,39403.0
2020-02-25 14:20:00,25.55,25.6,25.5,25.5,37035.0,21.7442,21.7867,21.7016,21.7016,37035.0
2020-02-25 14:25:00,25.51,25.55,25.44,25.46,84589.0,21.7101,21.7442,21.6506,21.6676,84589.0
2020-02-25 14:30:00,25.46,25.53,25.4,25.45,67386.0,21.6676,21.7272,21.6165,21.6591,67386.0
2020-02-25 14:35:00,25.46,25.48,25.4,25.43,47692.0,21.6676,21.6846,21.6165,21.6421,47692.0
2020-02-25 14:40:00,25.42,25.53,25.36,25.53,125508.0,21.6335,21.7272,21.5825,21.7272,125508.0
2020-02-25 14:45:00,25.54,25.59,25.48,25.56,54139.0,21.7357,21.7782,21.6846,21.7527,54139.0
2020-02-25 14:50:00,25.59,25.64,25.54,25.64,85830.0,21.7782,21.8208,21.7357,21.8208,85830.0
2020-02-25 14:55:00,25.64,25.68,25.62,25.67,121819.0,21.8208,21.8548,21.8038,21.8463,121819.0
2020-02-25 15:00:00,25.67,25.78,25.67,25.75,85065.0,21.8463,21.9399,21.8463,21.9144,85065.0
2020-02-25 15:05:00,25.74,25.85,25.74,25.81,450343.0,21.9059,21.9995,21.9059,21.9655,450343.0
2020-02-25 15:10:00,25.82,25.83,25.72,25.73,187794.0,21.974,21.9825,21.8889,21.8974,187794.0
2020-02-25 15:15:00,25.73,25.74,25.64,25.71,154457.0,21.8974,21.9059,21.8208,21.8803,154457.0
2020-02-25 15:20:00,25.71,25.74,25.6,25.66,129314.0,21.8803,21.9059,21.7867,21.8378,129314.0
2020-02-25 15:25:00,25.67,25.73,25.64,25.7,142431.0,21.8463,21.8974,21.8208,21.8718,142431.0
2020-02-25 15:30:00,25.7,25.7,25.6,25.67,134799.0,21.8718,21.8718,21.7867,21.8463,134799.0
2020-02-25 15:35:00,25.68,25.68,25.63,25.66,123521.0,21.8548,21.8548,21.8123,21.8378,123521.0
2020-02-25 15:40:00,25.66,25.79,25.66,25.75,126119.0,21.8378,21.9484,21.8378,21.9144,126119.0
2020-02-25 15:45:00,25.75,25.84,25.69,25.7,243120.0,21.9144,21.991,21.8633,21.8718,243120.0
2020-02-25 15:50:00,25.7,25.71,25.63,25.68,311447.0,21.8718,21.8803,21.8123,21.8548,311447.0
2020-02-25 15:55:00,25.68,25.73,25.64,25.72,596919.0,21.8548,21.8974,21.8208,21.8889,596919.0
2020-02-26 09:30:00,25.98,26.0,25.85,25.86,148850.0,22.1101,22.1272,21.9995,22.008,148850.0
2020-02-26 09:35:00,25.87,25.96,25.76,25.96,94051.0,22.0165,22.0931,21.9229,22.0931,94051.0
2020-02-26 09:40:00,25.96,26.1,25.96,26.04,74408.0,22.0931,22.2123,22.0931,22.1612,74408.0
2020-02-26 09:45:00,26.04,26.09,25.95,25.96,160597.0,22.1612,22.2037,22.0846,22.0931,160597.0
2020-02-26 09:50:00,25.95,25.97,25.86,25.95,94626.0,22.0846,22.1016,22.008,22.0846,94626.0
2020-02-26 09:55:00,25.96,26.02,25.93,25.96,64115.0,22.0931,22.1442,22.0676,22.0931,64115.0
2020-02-26 10:00:00,25.96,26.03,25.93,26.02,80583.0,22.0931,22.1527,22.0676,22.1442,80583.0
2020-02-26 10:05:00,26.02,26.07,25.99,26.07,60021.0,22.1442,22.1867,22.1186,22.1867,60021.0
2020-02-26 10:10:00,26.07,26.18,26.01,26.18,146825.0,22.1867,22.2803,22.1357,22.2803,146825.0
2020-02-26 10:15:00,26.19,26.25,26.18,26.24,86276.0,22.2889,22.3399,22.2803,22.3314,86276.0
2020-02-26 10:20:00,26.25,26.26,26.13,26.18,50811.0,22.3399,22.3484,22.2378,22.2803,50811.0
2020-02-26 10:25:00,26.18,26.26,26.17,26.18,242984.0,22.2803,22.3484,22.2718,22.2803,242984.0
2020-02-26 10:30:00,26.18,26.29,26.17,26.26,222915.0,22.2803,22.374,22.2718,22.3484,222915.0
2020-02-26 10:35:00,26.27,26.27,26.12,26.14,79112.0,22.3569,22.3569,22.2293,22.2463,79112.0
2020-02-26 10:40:00,26.15,26.26,26.13,26.24,47735.0,22.2548,22.3484,22.2378,22.3314,47735.0
2020-02-26 10:45:00,26.24,26.25,26.15,26.18,33930.0,22.3314,22.3399,22.2548,22.2803,33930.0
2020-02-26 10:50:00,26.18,26.21,26.15,26.16,39228.0,22.2803,22.3059,22.2548,22.2633,39228.0
2020-02-26 10:55:00,26.17,26.2,26.11,26.12,32055.0,22.2718,22.2974,22.2208,22.2293,32055.0
2020-02-26 11:00:00,26.12,26.13,26.07,26.09,43275.0,22.2293,22.2378,22.1867,22.2037,43275.0
2020-02-26 11:05:00,26.1,26.1,25.99,25.99,96079.0,22.2123,22.2123,22.1186,22.1186,96079.0
2020-02-26 11:10:00,25.99,25.99,25.91,25.96,76913.0,22.1186,22.1186,22.0506,22.0931,76913.0
2020-02-26 11:15:00,25.96,26.07,25.95,26.06,77557.0,22.0931,22.1867,22.0846,22.1782,77557.0
2020-02-26 11:20:00,26.07,26.16,26.06,26.16,35437.0,22.1867,22.2633,22.1782,22.2633,35437.0
2020-02-26 11:25:00,26.16,26.19,26.12,26.13,42848.0,22.2633,22.2889,22.2293,22.2378,42848.0
2020-02-26 11:30:00,26.13,26.13,26.05,26.1,35472.0,22.2378,22.2378,22.1697,22.2123,35472.0
2020-02-26 11:35:00,26.1,26.11,26.04,26.1,22508.0,22.2123,22.2208,22.1612,22.2123,22508.0
2020-02-26 11:40:00,26.1,26.13,26.06,26.07,21780.0,22.2123,22.2378,22.1782,22.1867,21780.0
2020-02-26 11:45:00,26.07,26.07,26.0,26.02,27244.0,22.1867,22.1867,22.1272,22.1442,27244.0
2020-02-26 11:50:00,26.02,26.03,25.9,25.91,41894.0,22.1442,22.1527,22.042,22.0506,41894.0
2020-02-26 11:55:00,25.92,25.96,25.87,25.91,52201.0,22.0591,22.0931,22.0165,22.0506,52201.0
2020-02-26 12:00:00,25.91,25.94,25.83,25.83,42612.0,22.0506,22.0761,21.9825,21.9825,42612.0
2020-02-26 12:05:00,25.82,25.85,25.75,25.78,46001.0,21.974,21.9995,21.9144,21.9399,46001.0
2020-02-26 12:10:00,25.77,25.8,25.74,25.77,42580.0,21.9314,21.9569,21.9059,21.9314,42580.0
2020-02-26 12:15:00,25.77,25.77,25.69,25.77,58375.0,21.9314,21.9314,21.8633,21.9314,58375.0
2020-02-26 12:20:00,25.76,25.82,25.75,25.8,49783.0,21.9229,21.974,21.9144,21.9569,49783.0
2020-02-26 12:25:00,25.8,25.81,25.75,25.8,26394.0,21.9569,21.9655,21.9144,21.9569,26394.0
2020-02-26 12:30:00,25.8,25.86,25.8,25.85,37578.0,21.9569,22.008,21.9569,21.9995,37578.0
2020-02-26 12:35:00,25.85,25.88,25.8,25.81,33677.0,21.9995,22.025,21.9569,21.9655,33677.0
2020-02-26 12:40:00,25.8,25.81,25.76,25.77,24575.0,21.9569,21.9655,21.9229,21.9314,24575.0
2020-02-26 12:45:00,25.77,25.84,25.76,25.77,41148.0,21.9314,21.991,21.9229,21.9314,41148.0
2020-02-26 12:50:00,25.78,25.82,25.72,25.73,36802.0,21.9399,21.974,21.8889,21.8974,36802.0
2020-02-26 12:55:00,25.73,25.79,25.69,25.76,33663.0,21.8974,21.9484,21.8633,21.9229,33663.0
2020-02-26 13:00:00,25.76,25.79,25.74,25.74,22307.0,21.9229,21.9484,21.9059,21.9059,22307.0
2020-02-26 13:05:00,25.75,25.76,25.66,25.67,35289.0,21.9144,21.9229,21.8378,21.8463,35289.0
2020-02-26 13:10:00,25.67,25.69,25.65,25.67,22081.0,21.8463,21.8633,21.8293,21.8463,22081.0
2020-02-26 13:15:00,25.67,25.71,25.65,25.68,42586.0,21.8463,21.8803,21.8293,21.8548,42586.0
2020-02-26 13:20:00,25.68,25.71,25.67,25.68,39281.0,21.8548,21.8803,21.8463,21.8548,39281.0
2020-02-26 13:25:00,25.69,25.77,25.67,25.72,34207.0,21.8633,21.9314,21.8463,21.8889,34207.0
2020-02-26 13:30:00,25.73,25.73,25.56,25.56,66152.0,21.8974,21.8974,21.7527,21.7527,66152.0
2020-02-26 13:35:00,25.56,25.58,25.47,25.48,79515.0,21.7527,21.7697,21.6761,21.6846,79515.0
2020-02-26 13:40:00,25.47,25.47,25.37,25.38,75016.0,21.6761,21.6761,21.591,21.5995,75016.0
2020-02-26 13:45:00,25.38,25.6,25.37,25.55,110755.0,21.5995,21.7867,21.591,21.7442,110755.0
2020-02-26 13:50:00,25.55,25.58,25.52,25.52,35224.0,21.7442,21.7697,21.7187,21.7187,35224.0
2020-02-26 13:55:00,25.52,25.52,25.39,25.4,65036.0,21.7187,21.7187,21.608,21.6165,65036.0
2020-02-26 14:00:00,25.4,25.53,25.37,25.45,67139.0,21.6165,21.7272,21.591,21.6591,67139.0
2020-02-26 14:05:00,25.45,25.54,25.45,25.46,29611.0,21.6591,21.7357,21.6591,21.6676,29611.0
2020-02-26 14:10:00,25.47,25.57,25.43,25.57,237456.0,21.6761,21.7612,21.6421,21.7612,237456.0
2020-02-26 14:15:00,25.57,25.58,25.41,25.42,50849.0,21.7612,21.7697,21.625,21.6335,50849.0
2020-02-26 14:20:00,25.43,25.47,25.41,25.46,56181.0,21.6421,21.6761,21.625,21.6676,56181.0
2020-02-26 14:25:00,25.46,25.54,25.44,25.44,34990.0,21.6676,21.7357,21.6506,21.6506,34990.0
2020-02-26 14:30:00,25.43,25.5,25.39,25.44,58786.0,21.6421,21.7016,21.608,21.6506,58786.0
2020-02-26 14:35:00,25.44,25.54,25.43,25.48,39025.0,21.6506,21.7357,21.6421,21.6846,39025.0
2020-02-26 14:40:00,25.49,25.5,25.38,25.41,52138.0,21.6931,21.7016,21.5995,21.625,52138.0
2020-02-26 14:45:00,25.41,25.46,25.38,25.44,49436.0,21.625,21.6676,21.5995,21.6506,49436.0
2020-02-26 14:50:00,25.44,25.45,25.37,25.42,48152.0,21.6506,21.6591,21.591,21.6335,48152.0
2020-02-26 14:55:00,25.42,25.46,25.33,25.34,79881.0,21.6335,21.6676,21.557,21.5655,79881.0
2020-02-26 15:00:00,25.35,25.39,25.32,25.37,119761.0,21.574,21.608,21.5484,21.591,119761.0
2020-02-26 15:05:00,25.37,25.41,25.31,25.41,54092.0,21.591,21.625,21.5399,21.625,54092.0
2020-02-26 15:10:00,25.41,25.5,25.39,25.44,41557.0,21.625,21.7016,21.608,21.6506,41557.0
2020-02-26 15:15:00,25.44,25.52,25.43,25.49,58147.0,21.6506,21.7187,21.6421,21.6931,58147.0
2020-02-26 15:20:00,25.49,25.5,25.4,25.41,74686.0,21.6931,21.7016,21.6165,21.625,74686.0
2020-02-26 15:25:00,25.41,25.43,25.35,25.38,70634.0,21.625,21.6421,21.574,21.5995,70634.0
2020-02-26 15:30:00,25.38,25.42,25.33,25.36,120701.0,21.5995,21.6335,21.557,21.5825,120701.0
2020-02-26 15:35:00,25.37,25.41,25.32,25.39,237525.0,21.591,21.625,21.5484,21.608,237525.0
2020-02-26 15:40:00,25.39,25.41,25.31,25.37,142190.0,21.608,21.625,21.5399,21.591,142190.0
2020-02-26 15:45:00,25.37,25.38,25.31,25.34,210308.0,21.591,21.5995,21.5399,21.5655,210308.0
2020-02-26 15:50:00,25.34,25.39,25.33,25.35,298417.0,21.5655,21.608,21.557,21.574,298417.0
2020-02-26 15:55:00,25.35,25.36,25.25,25.26,544142.0,21.574,21.5825,21.4889,21.4974,544142.0
2020-02-27 09:30:00,24.38,24.41,24.1,24.17,243817.0,20.9384,20.9642,20.6979,20.7581,243817.0
2020-02-27 09:35:00,24.18,24.23,24.07,24.23,290926.0,20.7666,20.8096,20.6722,20.8096,290926.0
2020-02-27 09:40:00,24.23,24.31,24.16,24.27,208158.0,20.8096,20.8783,20.7495,20.8439,208158.0
2020-02-27 09:45:00,24.26,24.27,23.99,24.12,162068.0,20.8354,20.8439,20.6035,20.7151,162068.0
2020-02-27 09:50:00,24.12,24.2,24.06,24.17,76383.0,20.7151,20.7838,20.6636,20.7581,76383.0
2020-02-27 09:55:00,24.18,24.33,24.17,24.24,197880.0,20.7666,20.8955,20.7581,20.8182,197880.0
2020-02-27 10:00:00,24.24,24.3,23.98,23.99,106574.0,20.8182,20.8697,20.5949,20.6035,106574.0
2020-02-27 10:05:00,23.99,24.06,23.95,24.01,143955.0,20.6035,20.6636,20.5691,20.6206,143955.0
2020-02-27 10:10:00,24.01,24.16,23.95,24.1,90551.0,20.6206,20.7495,20.5691,20.6979,90551.0
2020-02-27 10:15:00,24.09,24.09,23.98,24.02,51739.0,20.6894,20.6894,20.5949,20.6292,51739.0
2020-02-27 10:20:00,24.03,24.04,23.83,23.86,140183.0,20.6378,20.6464,20.4661,20.4918,140183.0
2020-02-27 10:25:00,23.86,23.86,23.77,23.77,98482.0,20.4918,20.4918,20.4145,20.4145,98482.0
2020-02-27 10:30:00,23.77,23.8,23.69,23.71,218132.0,20.4145,20.4403,20.3458,20.363,218132.0
2020-02-27 10:35:00,23.7,23.93,23.67,23.92,108631.0,20.3544,20.5519,20.3286,20.5434,108631.0
2020-02-27 10:40:00,23.91,23.95,23.87,23.89,71025.0,20.5348,20.5691,20.5004,20.5176,71025.0
2020-02-27 10:45:00,23.89,24.12,23.88,24.08,63793.0,20.5176,20.7151,20.509,20.6808,63793.0
2020-02-27 10:50:00,24.08,24.22,24.06,24.08,64704.0,20.6808,20.801,20.6636,20.6808,64704.0
2020-02-27 10:55:00,24.08,24.24,24.04,24.24,53493.0,20.6808,20.8182,20.6464,20.8182,53493.0
2020-02-27 11:00:00,24.24,24.33,24.22,24.3,51806.0,20.8182,20.8955,20.801,20.8697,51806.0
2020-02-27 11:05:00,24.31,24.47,24.28,24.47,81203.0,20.8783,21.0157,20.8525,21.0157,81203.0
2020-02-27 11:10:00,24.47,24.48,24.36,24.42,84192.0,21.0157,21.0243,20.9212,20.9728,84192.0
2020-02-27 11:15:00,24.43,24.52,24.41,24.52,78069.0,20.9814,21.0587,20.9642,21.0587,78069.0
2020-02-27 11:20:00,24.52,24.52,24.46,24.48,94124.0,21.0587,21.0587,21.0071,21.0243,94124.0
2020-02-27 11:25:00,24.48,24.57,24.4,24.5,187854.0,21.0243,21.1016,20.9556,21.0415,187854.0
2020-02-27 11:30:00,24.49,24.61,24.48,24.52,94837.0,21.0329,21.1359,21.0243,21.0587,94837.0
2020-02-27 11:35:00,24.53,24.57,24.49,24.52,62450.0,21.0672,21.1016,21.0329,21.0587,62450.0
2020-02-27 11:40:00,24.51,24.62,24.51,24.51,63071.0,21.0501,21.1445,21.0501,21.0501,63071.0
2020-02-27 11:45:00,24.5,24.6,24.42,24.57,40956.0,21.0415,21.1274,20.9728,21.1016,40956.0
2020-02-27 11:50:00,24.57,24.65,24.53,24.64,115438.0,21.1016,21.1703,21.0672,21.1617,115438.0
2020-02-27 11:55:00,24.64,24.73,24.59,24.71,102617.0,21.1617,21.239,21.1188,21.2218,102617.0
2020-02-27 12:00:00,24.7,24.78,24.67,24.73,73783.0,21.2132,21.282,21.1875,21.239,73783.0
2020-02-27 12:05:00,24.74,24.88,24.7,24.86,69707.0,21.2476,21.3678,21.2132,21.3507,69707.0
2020-02-27 12:10:00,24.86,24.99,24.86,24.98,104158.0,21.3507,21.4623,21.3507,21.4537,104158.0
2020-02-27 12:15:00,24.98,24.99,24.88,24.93,187292.0,21.4537,21.4623,21.3678,21.4108,187292.0
2020-02-27 12:20:00,24.93,24.93,24.71,24.77,232599.0,21.4108,21.4108,21.2218,21.2734,232599.0
2020-02-27 12:25:00,24.77,24.87,24.76,24.87,39564.0,21.2734,21.3592,21.2648,21.3592,39564.0
2020-02-27 12:30:00,24.86,24.95,24.83,24.9,150328.0,21.3507,21.428,21.3249,21.385,150328.0
2020-02-27 12:35:00,24.91,25.08,24.9,25.06,68507.0,21.3936,21.5396,21.385,21.5224,68507.0
2020-02-27 12:40:00,25.07,25.07,24.97,25.03,97719.0,21.531,21.531,21.4451,21.4967,97719.0
2020-02-27 12:45:00,25.02,25.08,24.95,25.08,58981.0,21.4881,21.5396,21.428,21.5396,58981.0
2020-02-27 12:50:00,25.08,25.18,25.05,25.14,107673.0,21.5396,21.6255,21.5138,21.5911,107673.0
2020-02-27 12:55:00,25.14,25.18,25.08,25.08,105817.0,21.5911,21.6255,21.5396,21.5396,105817.0
2020-02-27 13:00:00,25.07,25.15,25.03,25.14,96601.0,21.531,21.5997,21.4967,21.5911,96601.0
2020-02-27 13:05:00,25.13,25.15,25.08,25.12,89395.0,21.5825,21.5997,21.5396,21.574,89395.0
2020-02-27 13:10:00,25.12,25.16,25.08,25.11,67966.0,21.574,21.6083,21.5396,21.5654,67966.0
2020-02-27 13:15:00,25.11,25.12,24.99,25.0,77549.0,21.5654,21.574,21.4623,21.4709,77549.0
2020-02-27 13:20:00,25.01,25.04,24.93,24.96,52594.0,21.4795,21.5052,21.4108,21.4365,52594.0
2020-02-27 13:25:00,24.95,25.01,24.87,24.89,51333.0,21.428,21.4795,21.3592,21.3764,51333.0
2020-02-27 13:30:00,24.89,24.94,24.84,24.85,48982.0,21.3764,21.4194,21.3335,21.3421,48982.0
2020-02-27 13:35:00,24.84,24.85,24.72,24.75,120539.0,21.3335,21.3421,21.2304,21.2562,120539.0
2020-02-27 13:40:00,24.75,24.79,24.53,24.6,181780.0,21.2562,21.2905,21.0672,21.1274,181780.0
2020-02-27 13:45:00,24.59,24.7,24.57,24.65,89302.0,21.1188,21.2132,21.1016,21.1703,89302.0
2020-02-27 13:50:00,24.65,24.74,24.54,24.73,120459.0,21.1703,21.2476,21.0758,21.239,120459.0
2020-02-27 13:55:00,24.72,24.74,24.51,24.54,134885.0,21.2304,21.2476,21.0501,21.0758,134885.0
2020-02-27 14:00:00,24.54,24.59,24.49,24.53,61902.0,21.0758,21.1188,21.0329,21.0672,61902.0
2020-02-27 14:05:00,24.53,24.57,24.45,24.46,64675.0,21.0672,21.1016,20.9985,21.0071,64675.0
2020-02-27 14:10:00,24.46,24.54,24.42,24.53,74016.0,21.0071,21.0758,20.9728,21.0672,74016.0
2020-02-27 14:15:00,24.53,24.6,24.46,24.46,104885.0,21.0672,21.1274,21.0071,21.0071,104885.0
2020-02-27 14:20:00,24.46,24.62,24.45,24.61,101413.0,21.0071,21.1445,20.9985,21.1359,101413.0
2020-02-27 14:25:00,24.61,24.69,24.59,24.64,59742.0,21.1359,21.2047,21.1188,21.1617,59742.0
2020-02-27 14:30:00,24.63,24.63,24.52,24.56,55466.0,21.1531,21.1531,21.0587,21.093,55466.0
2020-02-27 14:35:00,24.56,24.64,24.55,24.58,64590.0,21.093,21.1617,21.0844,21.1102,64590.0
2020-02-27 14:40:00,24.58,24.64,24.55,24.63,57435.0,21.1102,21.1617,21.0844,21.1531,57435.0
2020-02-27 14:45:00,24.63,24.63,24.53,24.57,87630.0,21.1531,21.1531,21.0672,21.1016,87630.0
2020-02-27 14:50:00,24.59,24.6,24.52,24.53,135820.0,21.1188,21.1274,21.0587,21.0672,135820.0
2020-02-27 14:55:00,24.53,24.56,24.49,24.52,216768.0,21.0672,21.093,21.0329,21.0587,216768.0
2020-02-27 15:00:00,24.51,24.52,24.4,24.46,91927.0,21.0501,21.0587,20.9556,21.0071,91927.0
2020-02-27 15:05:00,24.45,24.57,24.43,24.55,76796.0,20.9985,21.1016,20.9814,21.0844,76796.0
2020-02-27 15:10:00,24.56,24.59,24.48,24.48,71895.0,21.093,21.1188,21.0243,21.0243,71895.0
2020-02-27 15:15:00,24.49,24.5,24.43,24.43,49227.0,21.0329,21.0415,20.9814,20.9814,49227.0
2020-02-27 15:20:00,24.44,24.46,24.39,24.4,117510.0,20.9899,21.0071,20.947,20.9556,117510.0
2020-02-27 15:25:00,24.4,24.45,24.34,24.36,74578.0,20.9556,20.9985,20.9041,20.9212,74578.0
2020-02-27 15:30:00,24.34,24.4,24.28,24.38,163993.0,20.9041,20.9556,20.8525,20.9384,163993.0
2020-02-27 15:35:00,24.38,24.38,24.3,24.36,215541.0,20.9384,20.9384,20.8697,20.9212,215541.0
2020-02-27 15:40:00,24.37,24.39,24.29,24.29,230570.0,20.9298,20.947,20.8611,20.8611,230570.0
2020-02-27 15:45:00,24.29,24.37,24.28,24.34,135976.0,20.8611,20.9298,20.8525,20.9041,135976.0
2020-02-27 15:50:00,24.33,24.34,24.14,24.18,337500.0,20.8955,20.9041,20.7323,20.7666,337500.0
2020-02-27 15:55:00,24.17,24.22,24.01,24.01,692363.0,20.7581,20.801,20.6206,20.6206,692363.0
2020-02-28 09:30:00,23.04,23.39,22.98,23.34,314602.0,19.7876,20.0882,19.736,20.0452,314602.0
2020-02-28 09:35:00,23.33,23.59,23.33,23.54,142245.0,20.0366,20.2599,20.0366,20.217,142245.0
2020-02-28 09:40:00,23.54,23.65,23.38,23.46,173079.0,20.217,20.3115,20.0796,20.1483,173079.0
2020-02-28 09:45:00,23.46,23.49,23.26,23.39,123597.0,20.1483,20.1741,19.9765,20.0882,123597.0
2020-02-28 09:50:00,23.39,23.42,23.2,23.23,79539.0,20.0882,20.1139,19.925,19.9508,79539.0
2020-02-28 09:55:00,23.21,23.24,23.0,23.08,105412.0,19.9336,19.9593,19.7532,19.8219,105412.0
2020-02-28 10:00:00,23.07,23.1,22.8,22.82,162482.0,19.8133,19.8391,19.5815,19.5986,162482.0
2020-02-28 10:05:00,22.81,23.18,22.8,23.12,173689.0,19.59,19.9078,19.5815,19.8563,173689.0
2020-02-28 10:10:00,23.11,23.13,22.92,23.04,100265.0,19.8477,19.8649,19.6845,19.7876,100265.0
2020-02-28 10:15:00,23.04,23.36,23.02,23.26,157685.0,19.7876,20.0624,19.7704,19.9765,157685.0
2020-02-28 10:20:00,23.27,23.32,23.13,23.19,130605.0,19.9851,20.0281,19.8649,19.9164,130605.0
2020-02-28 10:25:00,23.19,23.33,23.02,23.02,174457.0,19.9164,20.0366,19.7704,19.7704,174457.0
2020-02-28 10:30:00,23.02,23.25,23.01,23.25,136140.0,19.7704,19.9679,19.7618,19.9679,136140.0
2020-02-28 10:35:00,23.26,23.32,23.12,23.17,119304.0,19.9765,20.0281,19.8563,19.8992,119304.0
2020-02-28 10:40:00,23.17,23.23,23.05,23.1,70234.0,19.8992,19.9508,19.7962,19.8391,70234.0
2020-02-28 10:45:00,23.11,23.23,23.09,23.14,71325.0,19.8477,19.9508,19.8305,19.8735,71325.0
2020-02-28 10:50:00,23.14,23.48,23.14,23.46,64134.0,19.8735,20.1655,19.8735,20.1483,64134.0
2020-02-28 10:55:00,23.46,23.46,23.33,23.39,67073.0,20.1483,20.1483,20.0366,20.0882,67073.0
2020-02-28 11:00:00,23.38,23.4,23.23,23.33,216157.0,20.0796,20.0968,19.9508,20.0366,216157.0
2020-02-28 11:05:00,23.34,23.34,23.14,23.2,62722.0,20.0452,20.0452,19.8735,19.925,62722.0
2020-02-28 11:10:00,23.21,23.34,23.18,23.27,110566.0,19.9336,20.0452,19.9078,19.9851,110566.0
2020-02-28 11:15:00,23.28,23.52,23.27,23.49,174327.0,19.9937,20.1998,19.9851,20.1741,174327.0
2020-02-28 11:20:00,23.5,23.57,23.41,23.55,110417.0,20.1826,20.2428,20.1053,20.2256,110417.0
2020-02-28 11:25:00,23.55,23.65,23.5,23.57,205924.0,20.2256,20.3115,20.1826,20.2428,205924.0
2020-02-28 11:30:00,23.58,23.79,23.58,23.72,129167.0,20.2513,20.4317,20.2513,20.3716,129167.0
2020-02-28 11:35:00,23.73,23.88,23.66,23.87,98041.0,20.3802,20.509,20.3201,20.5004,98041.0
2020-02-28 11:40:00,23.86,24.1,23.83,23.94,160611.0,20.4918,20.6979,20.4661,20.5605,160611.0
2020-02-28 11:45:00,23.93,23.93,23.69,23.71,151259.0,20.5519,20.5519,20.3458,20.363,151259.0
2020-02-28 11:50:00,23.71,23.77,23.52,23.54,188785.0,20.363,20.4145,20.1998,20.217,188785.0
2020-02-28 11:55:00,23.53,23.62,23.46,23.52,191784.0,20.2084,20.2857,20.1483,20.1998,191784.0
2020-02-28 12:00:00,23.52,23.56,23.38,23.52,160233.0,20.1998,20.2342,20.0796,20.1998,160233.0
2020-02-28 12:05:00,23.52,23.67,23.52,23.56,101291.0,20.1998,20.3286,20.1998,20.2342,101291.0
2020-02-28 12:10:00,23.56,23.58,23.41,23.43,191170.0,20.2342,20.2513,20.1053,20.1225,191170.0
2020-02-28 12:15:00,23.43,23.6,23.36,23.59,551402.0,20.1225,20.2685,20.0624,20.2599,551402.0
2020-02-28 12:20:00,23.59,23.7,23.54,23.58,180578.0,20.2599,20.3544,20.217,20.2513,180578.0
2020-02-28 12:25:00,23.57,23.77,23.54,23.76,81594.0,20.2428,20.4145,20.217,20.4059,81594.0
2020-02-28 12:30:00,23.77,23.91,23.77,23.84,199600.0,20.4145,20.5348,20.4145,20.4746,199600.0
2020-02-28 12:35:00,23.84,24.0,23.77,23.84,209354.0,20.4746,20.6121,20.4145,20.4746,209354.0
2020-02-28 12:40:00,23.85,23.97,23.76,23.79,138329.0,20.4832,20.5863,20.4059,20.4317,138329.0
2020-02-28 12:45:00,23.78,23.8,23.66,23.73,116280.0,20.4231,20.4403,20.3201,20.3802,116280.0
2020-02-28 12:50:00,23.73,23.86,23.71,23.8,60101.0,20.3802,20.4918,20.363,20.4403,60101.0
2020-02-28 12:55:00,23.8,23.94,23.77,23.91,66923.0,20.4403,20.5605,20.4145,20.5348,66923.0
2020-02-28 13:00:00,23.92,23.97,23.78,23.79,84557.0,20.5434,20.5863,20.4231,20.4317,84557.0
2020-02-28 13:05:00,23.79,23.93,23.79,23.86,90784.0,20.4317,20.5519,20.4317,20.4918,90784.0
2020-02-28 13:10:00,23.85,23.86,23.66,23.66,59665.0,20.4832,20.4918,20.3201,20.3201,59665.0
2020-02-28 13:15:00,23.65,23.82,23.64,23.75,58307.0,20.3115,20.4575,20.3029,20.3974,58307.0
2020-02-28 13:20:00,23.76,23.78,23.7,23.76,75059.0,20.4059,20.4231,20.3544,20.4059,75059.0
2020-02-28 13:25:00,23.76,23.81,23.68,23.68,91230.0,20.4059,20.4489,20.3372,20.3372,91230.0
2020-02-28 13:30:00,23.68,23.68,23.55,23.55,102315.0,20.3372,20.3372,20.2256,20.2256,102315.0
2020-02-28 13:35:00,23.55,23.62,23.5,23.55,118081.0,20.2256,20.2857,20.1826,20.2256,118081.0
2020-02-28 13:40:00,23.55,23.58,23.48,23.51,90492.0,20.2256,20.2513,20.1655,20.1912,90492.0
2020-02-28 13:45:00,23.5,23.51,23.39,23.49,122193.0,20.1826,20.1912,20.0882,20.1741,122193.0
2020-02-28 13:50:00,23.49,23.5,23.39,23.44,57236.0,20.1741,20.1826,20.0882,20.1311,57236.0
2020-02-28 13:55:00,23.43,23.54,23.4,23.52,30934.0,20.1225,20.217,20.0968,20.1998,30934.0
2020-02-28 14:00:00,23.52,23.52,23.34,23.35,65671.0,20.1998,20.1998,20.0452,20.0538,65671.0
2020-02-28 14:05:00,23.34,23.36,23.28,23.3,43980.0,20.0452,20.0624,19.9937,20.0109,43980.0
2020-02-28 14:10:00,23.31,23.41,23.3,23.36,79389.0,20.0195,20.1053,20.0109,20.0624,79389.0
2020-02-28 14:15:00,23.37,23.46,23.33,23.44,71646.0,20.071,20.1483,20.0366,20.1311,71646.0
2020-02-28 14:20:00,23.43,23.58,23.37,23.46,69059.0,20.1225,20.2513,20.071,20.1483,69059.0
2020-02-28 14:25:00,23.47,23.51,23.4,23.5,56782.0,20.1569,20.1912,20.0968,20.1826,56782.0
2020-02-28 14:30:00,23.51,23.81,23.48,23.6,291285.0,20.1912,20.4489,20.1655,20.2685,291285.0
2020-02-28 14:35:00,23.59,23.62,23.43,23.48,130186.0,20.2599,20.2857,20.1225,20.1655,130186.0
2020-02-28 14:40:00,23.49,23.85,23.48,23.84,187565.0,20.1741,20.4832,20.1655,20.4746,187565.0
2020-02-28 14:45:00,23.83,23.87,23.65,23.71,96222.0,20.4661,20.5004,20.3115,20.363,96222.0
2020-02-28 14:50:00,23.73,23.79,23.64,23.68,69679.0,20.3802,20.4317,20.3029,20.3372,69679.0
2020-02-28 14:55:00,23.67,23.7,23.55,23.62,69056.0,20.3286,20.3544,20.2256,20.2857,69056.0
2020-02-28 15:00:00,23.63,23.65,23.47,23.48,50163.0,20.2943,20.3115,20.1569,20.1655,50163.0
2020-02-28 15:05:00,23.47,23.53,23.41,23.45,69359.0,20.1569,20.2084,20.1053,20.1397,69359.0
2020-02-28 15:10:00,23.44,23.52,23.39,23.46,76990.0,20.1311,20.1998,20.0882,20.1483,76990.0
2020-02-28 15:15:00,23.47,23.66,23.44,23.63,95934.0,20.1569,20.3201,20.1311,20.2943,95934.0
2020-02-28 15:20:00,23.63,23.66,23.44,23.45,97417.0,20.2943,20.3201,20.1311,20.1397,97417.0
2020-02-28 15:25:00,23.45,23.47,23.28,23.28,177882.0,20.1397,20.1569,19.9937,19.9937,177882.0
2020-02-28 15:30:00,23.27,23.46,23.26,23.38,145050.0,19.9851,20.1483,19.9765,20.0796,145050.0
2020-02-28 15:35:00,23.37,23.43,23.32,23.39,156694.0,20.071,20.1225,20.0281,20.0882,156694.0
2020-02-28 15:40:00,23.39,23.42,23.2,23.21,184019.0,20.0882,20.1139,19.925,19.9336,184019.0
2020-02-28 15:45:00,23.22,23.49,23.21,23.46,332200.0,19.9422,20.1741,19.9336,20.1483,332200.0
2020-02-28 15:50:00,23.46,23.6,23.4,23.59,275966.0,20.1483,20.2685,20.0968,20.2599,275966.0
2020-02-28 15:55:00,23.6,23.88,23.57,23.88,665430.0,20.2685,20.509,20.2428,20.509,665430.0
2020-03-02 09:30:00,24.04,24.11,23.77,23.83,225012.0,20.6464,20.7065,20.4145,20.4661,225012.0
2020-03-02 09:35:00,23.83,23.83,23.62,23.69,183299.0,20.4661,20.4661,20.2857,20.3458,183299.0
2020-03-02 09:40:00,23.69,23.88,23.67,23.78,216009.0,20.3458,20.509,20.3286,20.4231,216009.0
2020-03-02 09:45:00,23.78,23.99,23.78,23.89,251269.0,20.4231,20.6035,20.4231,20.5176,251269.0
2020-03-02 09:50:00,23.9,23.94,23.79,23.91,197882.0,20.5262,20.5605,20.4317,20.5348,197882.0
2020-03-02 09:55:00,23.91,23.93,23.77,23.82,273166.0,20.5348,20.5519,20.4145,20.4575,273166.0
2020-03-02 10:00:00,23.82,23.9,23.73,23.75,145211.0,20.4575,20.5262,20.3802,20.3974,145211.0
2020-03-02 10:05:00,23.76,23.77,23.51,23.54,65895.0,20.4059,20.4145,20.1912,20.217,65895.0
2020-03-02 10:10:00,23.55,23.74,23.55,23.72,52200.0,20.2256,20.3888,20.2256,20.3716,52200.0
2020-03-02 10:15:00,23.71,23.73,23.58,23.66,51183.0,20.363,20.3802,20.2513,20.3201,51183.0
2020-03-02 10:20:00,23.66,23.69,23.56,23.65,49370.0,20.3201,20.3458,20.2342,20.3115,49370.0
2020-03-02 10:25:00,23.66,23.75,23.63,23.72,40647.0,20.3201,20.3974,20.2943,20.3716,40647.0
2020-03-02 10:30:00,23.73,23.74,23.58,23.64,67294.0,20.3802,20.3888,20.2513,20.3029,67294.0
2020-03-02 10:35:00,23.65,23.87,23.63,23.85,89824.0,20.3115,20.5004,20.2943,20.4832,89824.0
2020-03-02 10:40:00,23.85,23.89,23.79,23.85,69963.0,20.4832,20.5176,20.4317,20.4832,69963.0
2020-03-02 10:45:00,23.85,23.96,23.85,23.96,147220.0,20.4832,20.5777,20.4832,20.5777,147220.0
2020-03-02 10:50:00,23.95,24.04,23.94,23.99,106776.0,20.5691,20.6464,20.5605,20.6035,106776.0
2020-03-02 10:55:00,24.0,24.03,23.92,23.92,112261.0,20.6121,20.6378,20.5434,20.5434,112261.0
2020-03-02 11:00:00,23.92,24.01,23.91,24.01,142950.0,20.5434,20.6206,20.5348,20.6206,142950.0
2020-03-02 11:05:00,24.0,24.05,23.97,23.99,127861.0,20.6121,20.655,20.5863,20.6035,127861.0
2020-03-02 11:10:00,24.0,24.14,23.98,24.13,112288.0,20.6121,20.7323,20.5949,20.7237,112288.0
2020-03-02 11:15:00,24.12,24.17,24.03,24.04,50136.0,20.7151,20.7581,20.6378,20.6464,50136.0
2020-03-02 11:20:00,24.05,24.17,24.05,24.1,64840.0,20.655,20.7581,20.655,20.6979,64840.0
2020-03-02 11:25:00,24.1,24.15,24.07,24.14,63335.0,20.6979,20.7409,20.6722,20.7323,63335.0
2020-03-02 11:30:00,24.15,24.19,24.11,24.15,292706.0,20.7409,20.7752,20.7065,20.7409,292706.0
2020-03-02 11:35:00,24.14,24.31,24.13,24.29,107961.0,20.7323,20.8783,20.7237,20.8611,107961.0
2020-03-02 11:40:00,24.29,24.31,24.19,24.29,115474.0,20.8611,20.8783,20.7752,20.8611,115474.0
2020-03-02 11:45:00,24.28,24.29,24.21,24.29,112722.0,20.8525,20.8611,20.7924,20.8611,112722.0
2020-03-02 11:50:00,24.29,24.36,24.27,24.36,111533.0,20.8611,20.9212,20.8439,20.9212,111533.0
2020-03-02 11:55:00,24.35,24.39,24.3,24.34,60648.0,20.9127,20.947,20.8697,20.9041,60648.0
2020-03-02 12:00:00,24.35,24.41,24.34,24.36,41222.0,20.9127,20.9642,20.9041,20.9212,41222.0
2020-03-02 12:05:00,24.35,24.39,24.32,24.33,39530.0,20.9127,20.947,20.8869,20.8955,39530.0
2020-03-02 12:10:00,24.33,24.36,24.31,24.33,54183.0,20.8955,20.9212,20.8783,20.8955,54183.0
2020-03-02 12:15:00,24.33,24.33,24.22,24.23,80729.0,20.8955,20.8955,20.801,20.8096,80729.0
2020-03-02 12:20:00,24.24,24.24,24.1,24.13,78981.0,20.8182,20.8182,20.6979,20.7237,78981.0
2020-03-02 12:25:00,24.13,24.18,24.12,24.15,69656.0,20.7237,20.7666,20.7151,20.7409,69656.0
2020-03-02 12:30:00,24.15,24.18,24.14,24.16,78842.0,20.7409,20.7666,20.7323,20.7495,78842.0
2020-03-02 12:35:00,24.17,24.27,24.17,24.27,47382.0,20.7581,20.8439,20.7581,20.8439,47382.0
2020-03-02 12:40:00,24.27,24.3,24.19,24.25,32198.0,20.8439,20.8697,20.7752,20.8268,32198.0
2020-03-02 12:45:00,24.26,24.32,24.26,24.29,28375.0,20.8354,20.8869,20.8354,20.8611,28375.0
2020-03-02 12:50:00,24.3,24.32,24.22,24.3,28883.0,20.8697,20.8869,20.801,20.8697,28883.0
2020-03-02 12:55:00,24.3,24.31,24.24,24.27,22770.0,20.8697,20.8783,20.8182,20.8439,22770.0
2020-03-02 13:00:00,24.27,24.31,24.21,24.25,32460.0,20.8439,20.8783,20.7924,20.8268,32460.0
2020-03-02 13:05:00,24.24,24.24,24.13,24.18,44882.0,20.8182,20.8182,20.7237,20.7666,44882.0
2020-03-02 13:10:00,24.18,24.21,24.12,24.16,36928.0,20.7666,20.7924,20.7151,20.7495,36928.0
2020-03-02 13:15:00,24.16,24.17,24.04,24.05,43623.0,20.7495,20.7581,20.6464,20.655,43623.0
2020-03-02 13:20:00,24.07,24.09,24.03,24.05,21601.0,20.6722,20.6894,20.6378,20.655,21601.0
2020-03-02 13:25:00,24.05,24.08,23.97,24.03,49264.0,20.655,20.6808,20.5863,20.6378,49264.0
2020-03-02 13:30:00,24.02,24.06,23.99,24.05,27849.0,20.6292,20.6636,20.6035,20.655,27849.0
2020-03-02 13:35:00,24.05,24.1,24.04,24.07,74580.0,20.655,20.6979,20.6464,20.6722,74580.0
2020-03-02 13:40:00,24.08,24.15,24.05,24.12,46291.0,20.6808,20.7409,20.655,20.7151,46291.0
2020-03-02 13:45:00,24.12,24.12,24.0,24.03,39146.0,20.7151,20.7151,20.6121,20.6378,39146.0
2020-03-02 13:50:00,24.02,24.08,23.97,23.98,36005.0,20.6292,20.6808,20.5863,20.5949,36005.0
2020-03-02 13:55:00,23.97,24.12,23.97,24.11,32137.0,20.5863,20.7151,20.5863,20.7065,32137.0
2020-03-02 14:00:00,24.11,24.14,24.06,24.11,49716.0,20.7065,20.7323,20.6636,20.7065,49716.0
2020-03-02 14:05:00,24.11,24.18,24.06,24.18,31792.0,20.7065,20.7666,20.6636,20.7666,31792.0
2020-03-02 14:10:00,24.18,24.19,24.14,24.18,29523.0,20.7666,20.7752,20.7323,20.7666,29523.0
2020-03-02 14:15:00,24.18,24.19,24.08,24.08,48757.0,20.7666,20.7752,20.6808,20.6808,48757.0
2020-03-02 14:20:00,24.09,24.11,24.04,24.05,43649.0,20.6894,20.7065,20.6464,20.655,43649.0
2020-03-02 14:25:00,24.04,24.11,24.01,24.01,51089.0,20.6464,20.7065,20.6206,20.6206,51089.0
2020-03-02 14:30:00,24.02,24.07,24.0,24.01,32587.0,20.6292,20.6722,20.6121,20.6206,32587.0
2020-03-02 14:35:00,24.0,24.02,23.92,23.95,36445.0,20.6121,20.6292,20.5434,20.5691,36445.0
2020-03-02 14:40:00,23.94,23.95,23.85,23.88,66660.0,20.5605,20.5691,20.4832,20.509,66660.0
2020-03-02 14:45:00,23.88,23.95,23.83,23.93,98210.0,20.509,20.5691,20.4661,20.5519,98210.0
2020-03-02 14:50:00,23.93,23.98,23.88,23.96,123829.0,20.5519,20.5949,20.509,20.5777,123829.0
2020-03-02 14:55:00,23.95,23.97,23.84,23.87,111024.0,20.5691,20.5863,20.4746,20.5004,111024.0
2020-03-02 15:00:00,23.88,24.03,23.87,24.02,52385.0,20.509,20.6378,20.5004,20.6292,52385.0
2020-03-02 15:05:00,24.02,24.14,24.01,24.1,46302.0,20.6292,20.7323,20.6206,20.6979,46302.0
2020-03-02 15:10:00,24.1,24.13,24.05,24.11,39326.0,20.6979,20.7237,20.655,20.7065,39326.0
2020-03-02 15:15:00,24.1,24.13,24.05,24.09,39669.0,20.6979,20.7237,20.655,20.6894,39669.0
2020-03-02 15:20:00,24.09,24.24,24.08,24.24,34988.0,20.6894,20.8182,20.6808,20.8182,34988.0
2020-03-02 15:25:00,24.24,24.28,24.2,24.23,74487.0,20.8182,20.8525,20.7838,20.8096,74487.0
2020-03-02 15:30:00,24.23,24.25,24.18,24.2,67631.0,20.8096,20.8268,20.7666,20.7838,67631.0
2020-03-02 15:35:00,24.2,24.31,24.2,24.3,52938.0,20.7838,20.8783,20.7838,20.8697,52938.0
2020-03-02 15:40:00,24.3,24.33,24.24,24.27,74167.0,20.8697,20.8955,20.8182,20.8439,74167.0
2020-03-02 15:45:00,24.28,24.43,24.27,24.4,102466.0,20.8525,20.9814,20.8439,20.9556,102466.0
2020-03-02 15:50:00,24.41,24.62,24.41,24.6,187262.0,20.9642,21.1445,20.9642,21.1274,187262.0
2020-03-02 15:55:00,24.6,24.68,24.49,24.67,418243.0,21.1274,21.1961,21.0329,21.1875,418243.0
2020-03-03 09:30:00,24.52,24.55,24.3,24.38,141277.0,21.0587,21.0844,20.8697,20.9384,141277.0
2020-03-03 09:35:00,24.36,24.47,24.26,24.47,53042.0,20.9212,21.0157,20.8354,21.0157,53042.0
2020-03-03 09:40:00,24.48,24.58,24.43,24.53,29815.0,21.0243,21.1102,20.9814,21.0672,29815.0
2020-03-03 09:45:00,24.53,24.57,24.4,24.49,32486.0,21.0672,21.1016,20.9556,21.0329,32486.0
2020-03-03 09:50:00,24.48,24.48,24.3,24.36,38607.0,21.0243,21.0243,20.8697,20.9212,38607.0
2020-03-03 09:55:00,24.34,24.48,24.33,24.47,64371.0,20.9041,21.0243,20.8955,21.0157,64371.0
2020-03-03 10:00:00,24.47,25.34,24.46,25.28,218984.0,21.0157,21.7629,21.0071,21.7114,218984.0
2020-03-03 10:05:00,25.3,25.41,25.07,25.29,244533.0,21.7285,21.823,21.531,21.72,244533.0
2020-03-03 10:10:00,25.3,25.38,24.92,24.95,167928.0,21.7285,21.7973,21.4022,21.428,167928.0
2020-03-03 10:15:00,24.94,24.99,24.78,24.83,116899.0,21.4194,21.4623,21.282,21.3249,116899.0
2020-03-03 10:20:00,24.81,25.06,24.81,25.06,61047.0,21.3077,21.5224,21.3077,21.5224,61047.0
2020-03-03 10:25:00,25.05,25.06,24.86,24.89,78529.0,21.5138,21.5224,21.3507,21.3764,78529.0
2020-03-03 10:30:00,24.88,24.95,24.75,24.8,64221.0,21.3678,21.428,21.2562,21.2991,64221.0
2020-03-03 10:35:00,24.79,24.95,24.79,24.86,77025.0,21.2905,21.428,21.2905,21.3507,77025.0
2020-03-03 10:40:00,24.86,24.98,24.82,24.88,94956.0,21.3507,21.4537,21.3163,21.3678,94956.0
2020-03-03 10:45:00,24.88,24.93,24.74,24.78,112557.0,21.3678,21.4108,21.2476,21.282,112557.0
2020-03-03 10:50:00,24.78,24.81,24.68,24.75,87213.0,21.282,21.3077,21.1961,21.2562,87213.0
2020-03-03 10:55:00,24.74,24.87,24.72,24.85,80660.0,21.2476,21.3592,21.2304,21.3421,80660.0
2020-03-03 11:00:00,24.85,24.88,24.63,24.69,71217.0,21.3421,21.3678,21.1531,21.2047,71217.0
2020-03-03 11:05:00,24.68,24.68,24.49,24.5,60596.0,21.1961,21.1961,21.0329,21.0415,60596.0
2020-03-03 11:10:00,24.49,24.51,24.32,24.33,66614.0,21.0329,21.0501,20.8869,20.8955,66614.0
2020-03-03 11:15:00,24.34,24.5,24.34,24.37,69376.0,20.9041,21.0415,20.9041,20.9298,69376.0
2020-03-03 11:20:00,24.37,24.46,24.21,24.21,82736.0,20.9298,21.0071,20.7924,20.7924,82736.0
2020-03-03 11:25:00,24.23,24.27,24.09,24.11,286160.0,20.8096,20.8439,20.6894,20.7065,286160.0
2020-03-03 11:30:00,24.11,24.24,24.08,24.24,68034.0,20.7065,20.8182,20.6808,20.8182,68034.0
2020-03-03 11:35:00,24.24,24.4,24.17,24.39,75853.0,20.8182,20.9556,20.7581,20.947,75853.0
2020-03-03 11:40:00,24.4,24.42,24.26,24.34,47787.0,20.9556,20.9728,20.8354,20.9041,47787.0
2020-03-03 11:45:00,24.34,24.35,24.15,24.16,36905.0,20.9041,20.9127,20.7409,20.7495,36905.0
2020-03-03 11:50:00,24.16,24.4,24.15,24.35,56508.0,20.7495,20.9556,20.7409,20.9127,56508.0
2020-03-03 11:55:00,24.35,24.45,24.31,24.43,28184.0,20.9127,20.9985,20.8783,20.9814,28184.0
2020-03-03 12:00:00,24.42,24.43,24.34,24.42,40531.0,20.9728,20.9814,20.9041,20.9728,40531.0
2020-03-03 12:05:00,24.42,24.51,24.4,24.47,33656.0,20.9728,21.0501,20.9556,21.0157,33656.0
2020-03-03 12:10:00,24.47,24.48,24.35,24.36,32608.0,21.0157,21.0243,20.9127,20.9212,32608.0
2020-03-03 12:15:00,24.36,24.37,24.28,24.32,33466.0,20.9212,20.9298,20.8525,20.8869,33466.0
2020-03-03 12:20:00,24.33,24.38,24.29,24.37,66691.0,20.8955,20.9384,20.8611,20.9298,66691.0
2020-03-03 12:25:00,24.37,24.4,24.21,24.23,38100.0,20.9298,20.9556,20.7924,20.8096,38100.0
2020-03-03 12:30:00,24.24,24.26,24.17,24.21,52878.0,20.8182,20.8354,20.7581,20.7924,52878.0
2020-03-03 12:35:00,24.21,24.3,24.19,24.3,29371.0,20.7924,20.8697,20.7752,20.8697,29371.0
2020-03-03 12:40:00,24.3,24.38,24.3,24.34,37439.0,20.8697,20.9384,20.8697,20.9041,37439.0
2020-03-03 12:45:00,24.35,24.43,24.35,24.4,27134.0,20.9127,20.9814,20.9127,20.9556,27134.0
2020-03-03 12:50:00,24.4,24.41,24.29,24.3,28494.0,20.9556,20.9642,20.8611,20.8697,28494.0
2020-03-03 12:55:00,24.3,24.34,24.27,24.32,22373.0,20.8697,20.9041,20.8439,20.8869,22373.0
2020-03-03 13:00:00,24.3,24.3,24.19,24.23,55269.0,20.8697,20.8697,20.7752,20.8096,55269.0
2020-03-03 13:05:00,24.23,24.28,24.19,24.25,43777.0,20.8096,20.8525,20.7752,20.8268,43777.0
2020-03-03 13:10:00,24.24,24.28,24.19,24.19,119446.0,20.8182,20.8525,20.7752,20.7752,119446.0
2020-03-03 13:15:00,24.2,24.23,24.09,24.12,42277.0,20.7838,20.8096,20.6894,20.7151,42277.0
2020-03-03 13:20:00,24.12,24.2,24.1,24.12,70258.0,20.7151,20.7838,20.6979,20.7151,70258.0
2020-03-03 13:25:00,24.12,24.17,24.02,24.17,105505.0,20.7151,20.7581,20.6292,20.7581,105505.0
2020-03-03 13:30:00,24.17,24.23,24.08,24.21,89074.0,20.7581,20.8096,20.6808,20.7924,89074.0
2020-03-03 13:35:00,24.2,24.26,24.19,24.21,133608.0,20.7838,20.8354,20.7752,20.7924,133608.0
2020-03-03 13:40:00,24.2,24.2,24.0,24.0,50636.0,20.7838,20.7838,20.6121,20.6121,50636.0
2020-03-03 13:45:00,24.0,24.06,23.96,23.97,59023.0,20.6121,20.6636,20.5777,20.5863,59023.0
2020-03-03 13:50:00,23.98,24.03,23.95,23.99,38380.0,20.5949,20.6378,20.5691,20.6035,38380.0
2020-03-03 13:55:00,24.0,24.04,23.92,23.93,51710.0,20.6121,20.6464,20.5434,20.5519,51710.0
2020-03-03 14:00:00,23.94,24.01,23.89,23.89,84007.0,20.5605,20.6206,20.5176,20.5176,84007.0
2020-03-03 14:05:00,23.9,23.91,23.76,23.76,70220.0,20.5262,20.5348,20.4059,20.4059,70220.0
2020-03-03 14:10:00,23.76,23.96,23.76,23.93,98530.0,20.4059,20.5777,20.4059,20.5519,98530.0
2020-03-03 14:15:00,23.93,23.99,23.75,23.76,178122.0,20.5519,20.6035,20.3974,20.4059,178122.0
2020-03-03 14:20:00,23.76,23.9,23.73,23.76,92871.0,20.4059,20.5262,20.3802,20.4059,92871.0
2020-03-03 14:25:00,23.76,24.02,23.76,23.99,78759.0,20.4059,20.6292,20.4059,20.6035,78759.0
2020-03-03 14:30:00,23.99,24.02,23.93,23.99,63782.0,20.6035,20.6292,20.5519,20.6035,63782.0
2020-03-03 14:35:00,23.98,23.99,23.83,23.85,53037.0,20.5949,20.6035,20.4661,20.4832,53037.0
2020-03-03 14:40:00,23.84,23.85,23.78,23.82,45915.0,20.4746,20.4832,20.4231,20.4575,45915.0
2020-03-03 14:45:00,23.81,23.99,23.79,23.99,58109.0,20.4489,20.6035,20.4317,20.6035,58109.0
2020-03-03 14:50:00,23.99,24.07,23.9,24.06,51918.0,20.6035,20.6722,20.5262,20.6636,51918.0
2020-03-03 14:55:00,24.06,24.08,23.96,24.01,57873.0,20.6636,20.6808,20.5777,20.6206,57873.0
2020-03-03 15:00:00,24.02,24.17,23.98,24.17,61350.0,20.6292,20.7581,20.5949,20.7581,61350.0
2020-03-03 15:05:00,24.16,24.16,24.02,24.05,40805.0,20.7495,20.7495,20.6292,20.655,40805.0
2020-03-03 15:10:00,24.06,24.24,24.03,24.19,63646.0,20.6636,20.8182,20.6378,20.7752,63646.0
2020-03-03 15:15:00,24.2,24.25,24.11,24.22,40767.0,20.7838,20.8268,20.7065,20.801,40767.0
2020-03-03 15:20:00,24.23,24.23,24.04,24.05,93934.0,20.8096,20.8096,20.6464,20.655,93934.0
2020-03-03 15:25:00,24.05,24.29,24.04,24.28,60975.0,20.655,20.8611,20.6464,20.8525,60975.0
2020-03-03 15:30:00,24.28,24.28,24.04,24.11,96324.0,20.8525,20.8525,20.6464,20.7065,96324.0
2020-03-03 15:35:00,24.11,24.14,23.91,23.95,103631.0,20.7065,20.7323,20.5348,20.5691,103631.0
2020-03-03 15:40:00,23.95,24.18,23.92,24.16,142252.0,20.5691,20.7666,20.5434,20.7495,142252.0
2020-03-03 15:45:00,24.15,24.22,24.0,24.01,166053.0,20.7409,20.801,20.6121,20.6206,166053.0
2020-03-03 15:50:00,24.0,24.02,23.84,24.01,218652.0,20.6121,20.6292,20.4746,20.6206,218652.0
2020-03-03 15:55:00,24.0,24.11,23.85,23.88,355509.0,20.6121,20.7065,20.4832,20.509,355509.0
2020-03-04 09:30:00,24.25,24.36,24.05,24.19,169993.0,20.8268,20.9212,20.655,20.7752,169993.0
2020-03-04 09:35:00,24.2,24.2,24.04,24.16,60582.0,20.7838,20.7838,20.6464,20.7495,60582.0
2020-03-04 09:40:00,24.16,24.22,24.07,24.11,62607.0,20.7495,20.801,20.6722,20.7065,62607.0
2020-03-04 09:45:00,24.12,24.15,24.02,24.03,97139.0,20.7151,20.7409,20.6292,20.6378,97139.0
2020-03-04 09:50:00,24.03,24.07,23.98,23.98,68450.0,20.6378,20.6722,20.5949,20.5949,68450.0
2020-03-04 09:55:00,23.98,24.0,23.9,23.99,71916.0,20.5949,20.6121,20.5262,20.6035,71916.0
2020-03-04 10:00:00,24.0,24.14,23.99,24.04,85738.0,20.6121,20.7323,20.6035,20.6464,85738.0
2020-03-04 10:05:00,24.04,24.07,23.94,24.05,82346.0,20.6464,20.6722,20.5605,20.655,82346.0
2020-03-04 10:10:00,24.05,24.16,24.02,24.16,46206.0,20.655,20.7495,20.6292,20.7495,46206.0
2020-03-04 10:15:00,24.17,24.27,24.13,24.27,48556.0,20.7581,20.8439,20.7237,20.8439,48556.0
2020-03-04 10:20:00,24.26,24.34,24.23,24.28,48530.0,20.8354,20.9041,20.8096,20.8525,48530.0
2020-03-04 10:25:00,24.28,24.3,24.21,24.22,97680.0,20.8525,20.8697,20.7924,20.801,97680.0
2020-03-04 10:30:00,24.22,24.24,24.06,24.1,192518.0,20.801,20.8182,20.6636,20.6979,192518.0
2020-03-04 10:35:00,24.1,24.11,23.97,24.05,170418.0,20.6979,20.7065,20.5863,20.655,170418.0
2020-03-04 10:40:00,24.05,24.11,23.99,24.1,52276.0,20.655,20.7065,20.6035,20.6979,52276.0
2020-03-04 10:45:00,24.11,24.12,24.0,24.05,81484.0,20.7065,20.7151,20.6121,20.655,81484.0
2020-03-04 10:50:00,24.05,24.09,24.0,24.01,51897.0,20.655,20.6894,20.6121,20.6206,51897.0
2020-03-04 10:55:00,24.02,24.05,23.95,24.02,43056.0,20.6292,20.655,20.5691,20.6292,43056.0
2020-03-04 11:00:00,24.02,24.14,24.02,24.08,42175.0,20.6292,20.7323,20.6292,20.6808,42175.0
2020-03-04 11:05:00,24.09,24.16,24.06,24.13,51656.0,20.6894,20.7495,20.6636,20.7237,51656.0
2020-03-04 11:10:00,24.12,24.2,24.11,24.18,39395.0,20.7151,20.7838,20.7065,20.7666,39395.0
2020-03-04 11:15:00,24.2,24.21,24.13,24.21,89286.0,20.7838,20.7924,20.7237,20.7924,89286.0
2020-03-04 11:20:00,24.21,24.24,24.09,24.23,50377.0,20.7924,20.8182,20.6894,20.8096,50377.0
2020-03-04 11:25:00,24.23,24.27,24.19,24.27,47219.0,20.8096,20.8439,20.7752,20.8439,47219.0
2020-03-04 11:30:00,24.28,24.31,24.22,24.3,34895.0,20.8525,20.8783,20.801,20.8697,34895.0
2020-03-04 11:35:00,24.3,24.33,24.21,24.25,44335.0,20.8697,20.8955,20.7924,20.8268,44335.0
2020-03-04 11:40:00,24.24,24.28,24.19,24.28,34821.0,20.8182,20.8525,20.7752,20.8525,34821.0
2020-03-04 11:45:00,24.29,24.31,24.23,24.24,67071.0,20.8611,20.8783,20.8096,20.8182,67071.0
2020-03-04 11:50:00,24.24,24.28,24.18,24.2,56557.0,20.8182,20.8525,20.7666,20.7838,56557.0
2020-03-04 11:55:00,24.19,24.23,24.12,24.12,70170.0,20.7752,20.8096,20.7151,20.7151,70170.0
2020-03-04 12:00:00,24.12,24.21,24.11,24.21,65975.0,20.7151,20.7924,20.7065,20.7924,65975.0
2020-03-04 12:05:00,24.21,24.27,24.2,24.27,38422.0,20.7924,20.8439,20.7838,20.8439,38422.0
2020-03-04 12:10:00,24.27,24.33,24.24,24.32,42438.0,20.8439,20.8955,20.8182,20.8869,42438.0
2020-03-04 12:15:00,24.33,24.37,24.27,24.3,40315.0,20.8955,20.9298,20.8439,20.8697,40315.0
2020-03-04 12:20:00,24.3,24.34,24.26,24.31,25576.0,20.8697,20.9041,20.8354,20.8783,25576.0
2020-03-04 12:25:00,24.31,24.35,24.28,24.33,40416.0,20.8783,20.9127,20.8525,20.8955,40416.0
2020-03-04 12:30:00,24.34,24.35,24.31,24.32,18370.0,20.9041,20.9127,20.8783,20.8869,18370.0
2020-03-04 12:35:00,24.34,24.37,24.29,24.29,28553.0,20.9041,20.9298,20.8611,20.8611,28553.0
2020-03-04 12:40:00,24.29,24.31,24.23,24.25,27501.0,20.8611,20.8783,20.8096,20.8268,27501.0
2020-03-04 12:45:00,24.26,24.29,24.25,24.28,26995.0,20.8354,20.8611,20.8268,20.8525,26995.0
2020-03-04 12:50:00,24.28,24.33,24.27,24.33,32275.0,20.8525,20.8955,20.8439,20.8955,32275.0
2020-03-04 12:55:00,24.33,24.4,24.31,24.4,25503.0,20.8955,20.9556,20.8783,20.9556,25503.0
2020-03-04 13:00:00,24.4,24.46,24.39,24.44,16417.0,20.9556,21.0071,20.947,20.9899,16417.0
2020-03-04 13:05:00,24.44,24.49,24.43,24.46,31314.0,20.9899,21.0329,20.9814,21.0071,31314.0
2020-03-04 13:10:00,24.46,24.5,24.44,24.5,19599.0,21.0071,21.0415,20.9899,21.0415,19599.0
2020-03-04 13:15:00,24.5,24.55,24.49,24.55,36060.0,21.0415,21.0844,21.0329,21.0844,36060.0
2020-03-04 13:20:00,24.54,24.57,24.53,24.56,44015.0,21.0758,21.1016,21.0672,21.093,44015.0
2020-03-04 13:25:00,24.56,24.57,24.54,24.57,23378.0,21.093,21.1016,21.0758,21.1016,23378.0
2020-03-04 13:30:00,24.57,24.65,24.54,24.64,98569.0,21.1016,21.1703,21.0758,21.1617,98569.0
2020-03-04 13:35:00,24.64,24.65,24.58,24.6,61870.0,21.1617,21.1703,21.1102,21.1274,61870.0
2020-03-04 13:40:00,24.6,24.67,24.6,24.66,45826.0,21.1274,21.1875,21.1274,21.1789,45826.0
2020-03-04 13:45:00,24.66,24.7,24.64,24.69,81685.0,21.1789,21.2132,21.1617,21.2047,81685.0
2020-03-04 13:50:00,24.69,24.71,24.66,24.68,69953.0,21.2047,21.2218,21.1789,21.1961,69953.0
2020-03-04 13:55:00,24.68,24.69,24.6,24.62,38017.0,21.1961,21.2047,21.1274,21.1445,38017.0
2020-03-04 14:00:00,24.61,24.66,24.57,24.6,47518.0,21.1359,21.1789,21.1016,21.1274,47518.0
2020-03-04 14:05:00,24.61,24.64,24.57,24.61,41994.0,21.1359,21.1617,21.1016,21.1359,41994.0
2020-03-04 14:10:00,24.62,24.64,24.56,24.58,92293.0,21.1445,21.1617,21.093,21.1102,92293.0
2020-03-04 14:15:00,24.58,24.66,24.57,24.64,49638.0,21.1102,21.1789,21.1016,21.1617,49638.0
2020-03-04 14:20:00,24.63,24.66,24.6,24.63,24788.0,21.1531,21.1789,21.1274,21.1531,24788.0
2020-03-04 14:25:00,24.64,24.7,24.63,24.67,31284.0,21.1617,21.2132,21.1531,21.1875,31284.0
2020-03-04 14:30:00,24.68,24.73,24.68,24.69,36157.0,21.1961,21.239,21.1961,21.2047,36157.0
2020-03-04 14:35:00,24.7,24.7,24.61,24.64,47616.0,21.2132,21.2132,21.1359,21.1617,47616.0
2020-03-04 14:40:00,24.64,24.67,24.62,24.67,52421.0,21.1617,21.1875,21.1445,21.1875,52421.0
2020-03-04 14:45:00,24.67,24.67,24.62,24.64,58756.0,21.1875,21.1875,21.1445,21.1617,58756.0
2020-03-04 14:50:00,24.64,24.67,24.59,24.66,52933.0,21.1617,21.1875,21.1188,21.1789,52933.0
2020-03-04 14:55:00,24.66,24.77,24.64,24.75,59742.0,21.1789,21.2734,21.1617,21.2562,59742.0
2020-03-04 15:00:00,24.74,24.81,24.73,24.81,60167.0,21.2476,21.3077,21.239,21.3077,60167.0
2020-03-04 15:05:00,24.8,24.82,24.73,24.76,82216.0,21.2991,21.3163,21.239,21.2648,82216.0
2020-03-04 15:10:00,24.77,24.83,24.76,24.8,66402.0,21.2734,21.3249,21.2648,21.2991,66402.0
2020-03-04 15:15:00,24.8,24.81,24.74,24.75,34572.0,21.2991,21.3077,21.2476,21.2562,34572.0
2020-03-04 15:20:00,24.75,24.84,24.74,24.81,96555.0,21.2562,21.3335,21.2476,21.3077,96555.0
2020-03-04 15:25:00,24.81,24.84,24.81,24.84,66102.0,21.3077,21.3335,21.3077,21.3335,66102.0
2020-03-04 15:30:00,24.84,24.94,24.83,24.94,126229.0,21.3335,21.4194,21.3249,21.4194,126229.0
2020-03-04 15:35:00,24.94,24.96,24.91,24.96,83971.0,21.4194,21.4365,21.3936,21.4365,83971.0
2020-03-04 15:40:00,24.96,24.96,24.88,24.89,131429.0,21.4365,21.4365,21.3678,21.3764,131429.0
2020-03-04 15:45:00,24.89,24.93,24.85,24.89,133365.0,21.3764,21.4108,21.3421,21.3764,133365.0
2020-03-04 15:50:00,24.89,25.03,24.89,25.01,241272.0,21.3764,21.4967,21.3764,21.4795,241272.0
2020-03-04 15:55:00,25.02,25.1,24.98,25.08,460119.0,21.4881,21.5568,21.4537,21.5396,460119.0
2020-03-05 09:30:00,24.67,24.68,24.4,24.61,223472.0,21.1875,21.1961,20.9556,21.1359,223472.0
2020-03-05 09:35:00,24.6,24.65,24.5,24.58,76562.0,21.1274,21.1703,21.0415,21.1102,76562.0
2020-03-05 09:40:00,24.58,24.63,24.52,24.62,75631.0,21.1102,21.1531,21.0587,21.1445,75631.0
2020-03-05 09:45:00,24.61,24.62,24.46,24.47,74983.0,21.1359,21.1445,21.0071,21.0157,74983.0
2020-03-05 09:50:00,24.47,24.49,24.38,24.39,65381.0,21.0157,21.0329,20.9384,20.947,65381.0
2020-03-05 09:55:00,24.39,24.46,24.37,24.46,66484.0,20.947,21.0071,20.9298,21.0071,66484.0
2020-03-05 10:00:00,24.46,24.57,24.42,24.48,60544.0,21.0071,21.1016,20.9728,21.0243,60544.0
2020-03-05 10:05:00,24.47,24.49,24.41,24.49,42684.0,21.0157,21.0329,20.9642,21.0329,42684.0
2020-03-05 10:10:00,24.49,24.68,24.49,24.67,46008.0,21.0329,21.1961,21.0329,21.1875,46008.0
2020-03-05 10:15:00,24.67,24.7,24.62,24.7,37310.0,21.1875,21.2132,21.1445,21.2132,37310.0
2020-03-05 10:20:00,24.69,24.83,24.68,24.77,99440.0,21.2047,21.3249,21.1961,21.2734,99440.0
2020-03-05 10:25:00,24.76,24.78,24.65,24.66,160325.0,21.2648,21.282,21.1703,21.1789,160325.0
2020-03-05 10:30:00,24.66,24.71,24.62,24.67,39246.0,21.1789,21.2218,21.1445,21.1875,39246.0
2020-03-05 10:35:00,24.67,24.67,24.61,24.62,43931.0,21.1875,21.1875,21.1359,21.1445,43931.0
2020-03-05 10:40:00,24.62,24.68,24.58,24.59,36924.0,21.1445,21.1961,21.1102,21.1188,36924.0
2020-03-05 10:45:00,24.58,24.68,24.57,24.66,32732.0,21.1102,21.1961,21.1016,21.1789,32732.0
2020-03-05 10:50:00,24.65,24.67,24.59,24.67,36381.0,21.1703,21.1875,21.1188,21.1875,36381.0
2020-03-05 10:55:00,24.66,24.66,24.54,24.57,31716.0,21.1789,21.1789,21.0758,21.1016,31716.0
2020-03-05 11:00:00,24.58,24.66,24.56,24.64,55537.0,21.1102,21.1789,21.093,21.1617,55537.0
2020-03-05 11:05:00,24.64,24.8,24.64,24.8,42193.0,21.1617,21.2991,21.1617,21.2991,42193.0
2020-03-05 11:10:00,24.8,24.89,24.77,24.87,32898.0,21.2991,21.3764,21.2734,21.3592,32898.0
2020-03-05 11:15:00,24.87,24.89,24.84,24.85,36987.0,21.3592,21.3764,21.3335,21.3421,36987.0
2020-03-05 11:20:00,24.85,24.89,24.8,24.88,73036.0,21.3421,21.3764,21.2991,21.3678,73036.0
2020-03-05 11:25:00,24.88,24.97,24.86,24.96,56427.0,21.3678,21.4451,21.3507,21.4365,56427.0
2020-03-05 11:30:00,24.97,25.03,24.95,24.95,335650.0,21.4451,21.4967,21.428,21.428,335650.0
2020-03-05 11:35:00,24.96,24.99,24.91,24.92,115343.0,21.4365,21.4623,21.3936,21.4022,115343.0
2020-03-05 11:40:00,24.91,24.94,24.88,24.89,98003.0,21.3936,21.4194,21.3678,21.3764,98003.0
2020-03-05 11:45:00,24.88,24.92,24.86,24.91,75146.0,21.3678,21.4022,21.3507,21.3936,75146.0
2020-03-05 11:50:00,24.91,24.92,24.83,24.88,51894.0,21.3936,21.4022,21.3249,21.3678,51894.0
2020-03-05 11:55:00,24.87,24.88,24.8,24.85,321437.0,21.3592,21.3678,21.2991,21.3421,321437.0
2020-03-05 12:00:00,24.85,24.9,24.84,24.85,50600.0,21.3421,21.385,21.3335,21.3421,50600.0
2020-03-05 12:05:00,24.83,24.84,24.78,24.8,61556.0,21.3249,21.3335,21.282,21.2991,61556.0
2020-03-05 12:10:00,24.79,24.82,24.77,24.77,33356.0,21.2905,21.3163,21.2734,21.2734,33356.0
2020-03-05 12:15:00,24.77,24.81,24.75,24.75,40939.0,21.2734,21.3077,21.2562,21.2562,40939.0
2020-03-05 12:20:00,24.76,24.77,24.71,24.71,47360.0,21.2648,21.2734,21.2218,21.2218,47360.0
2020-03-05 12:25:00,24.72,24.74,24.68,24.74,52918.0,21.2304,21.2476,21.1961,21.2476,52918.0
2020-03-05 12:30:00,24.73,24.78,24.73,24.76,24914.0,21.239,21.282,21.239,21.2648,24914.0
2020-03-05 12:35:00,24.76,24.77,24.67,24.67,45811.0,21.2648,21.2734,21.1875,21.1875,45811.0
2020-03-05 12:40:00,24.67,24.69,24.55,24.55,32420.0,21.1875,21.2047,21.0844,21.0844,32420.0
2020-03-05 12:45:00,24.56,24.63,24.54,24.63,53419.0,21.093,21.1531,21.0758,21.1531,53419.0
2020-03-05 12:50:00,24.62,24.67,24.59,24.66,42317.0,21.1445,21.1875,21.1188,21.1789,42317.0
2020-03-05 12:55:00,24.65,24.66,24.58,24.59,56555.0,21.1703,21.1789,21.1102,21.1188,56555.0
2020-03-05 13:00:00,24.59,24.63,24.58,24.6,33034.0,21.1188,21.1531,21.1102,21.1274,33034.0
2020-03-05 13:05:00,24.6,24.63,24.55,24.56,39736.0,21.1274,21.1531,21.0844,21.093,39736.0
2020-03-05 13:10:00,24.56,24.61,24.53,24.57,78650.0,21.093,21.1359,21.0672,21.1016,78650.0
2020-03-05 13:15:00,24.57,24.61,24.55,24.57,57877.0,21.1016,21.1359,21.0844,21.1016,57877.0
2020-03-05 13:20:00,24.57,24.67,24.56,24.67,172080.0,21.1016,21.1875,21.093,21.1875,172080.0
2020-03-05 13:25:00,24.68,24.72,24.64,24.71,59365.0,21.1961,21.2304,21.1617,21.2218,59365.0
2020-03-05 13:30:00,24.71,24.78,24.68,24.76,176290.0,21.2218,21.282,21.1961,21.2648,176290.0
2020-03-05 13:35:00,24.76,24.84,24.76,24.79,60527.0,21.2648,21.3335,21.2648,21.2905,60527.0
2020-03-05 13:40:00,24.79,24.8,24.67,24.68,85684.0,21.2905,21.2991,21.1875,21.1961,85684.0
2020-03-05 13:45:00,24.67,24.79,24.67,24.77,43692.0,21.1875,21.2905,21.1875,21.2734,43692.0
2020-03-05 13:50:00,24.77,24.81,24.69,24.7,58163.0,21.2734,21.3077,21.2047,21.2132,58163.0
2020-03-05 13:55:00,24.69,24.78,24.68,24.77,45761.0,21.2047,21.282,21.1961,21.2734,45761.0
2020-03-05 14:00:00,24.77,24.77,24.63,24.65,66196.0,21.2734,21.2734,21.1531,21.1703,66196.0
2020-03-05 14:05:00,24.65,24.69,24.63,24.64,39411.0,21.1703,21.2047,21.1531,21.1617,39411.0
2020-03-05 14:10:00,24.64,24.71,24.63,24.69,38544.0,21.1617,21.2218,21.1531,21.2047,38544.0
2020-03-05 14:15:00,24.68,24.68,24.55,24.58,65950.0,21.1961,21.1961,21.0844,21.1102,65950.0
2020-03-05 14:20:00,24.57,24.59,24.48,24.48,49489.0,21.1016,21.1188,21.0243,21.0243,49489.0
2020-03-05 14:25:00,24.48,24.51,24.45,24.47,33959.0,21.0243,21.0501,20.9985,21.0157,33959.0
2020-03-05 14:30:00,24.47,24.53,24.47,24.51,28036.0,21.0157,21.0672,21.0157,21.0501,28036.0
2020-03-05 14:35:00,24.51,24.61,24.47,24.6,49870.0,21.0501,21.1359,21.0157,21.1274,49870.0
2020-03-05 14:40:00,24.59,24.62,24.56,24.57,29168.0,21.1188,21.1445,21.093,21.1016,29168.0
2020-03-05 14:45:00,24.56,24.56,24.5,24.55,49666.0,21.093,21.093,21.0415,21.0844,49666.0
2020-03-05 14:50:00,24.55,24.65,24.54,24.55,229215.0,21.0844,21.1703,21.0758,21.0844,229215.0
2020-03-05 14:55:00,24.57,24.66,24.56,24.62,70728.0,21.1016,21.1789,21.093,21.1445,70728.0
2020-03-05 15:00:00,24.62,24.62,24.54,24.55,46849.0,21.1445,21.1445,21.0758,21.0844,46849.0
2020-03-05 15:05:00,24.54,24.61,24.54,24.59,39394.0,21.0758,21.1359,21.0758,21.1188,39394.0
2020-03-05 15:10:00,24.59,24.61,24.45,24.47,58498.0,21.1188,21.1359,20.9985,21.0157,58498.0
2020-03-05 15:15:00,24.47,24.49,24.39,24.43,65553.0,21.0157,21.0329,20.947,20.9814,65553.0
2020-03-05 15:20:00,24.42,24.48,24.37,24.38,67070.0,20.9728,21.0243,20.9298,20.9384,67070.0
2020-03-05 15:25:00,24.38,24.48,24.36,24.44,73266.0,20.9384,21.0243,20.9212,20.9899,73266.0
2020-03-05 15:30:00,24.43,24.63,24.4,24.57,90991.0,20.9814,21.1531,20.9556,21.1016,90991.0
2020-03-05 15:35:00,24.56,24.61,24.49,24.52,297482.0,21.093,21.1359,21.0329,21.0587,297482.0
2020-03-05 15:40:00,24.52,24.61,24.47,24.58,190970.0,21.0587,21.1359,21.0157,21.1102,190970.0
2020-03-05 15:45:00,24.59,24.61,24.46,24.5,88140.0,21.1188,21.1359,21.0071,21.0415,88140.0
2020-03-05 15:50:00,24.49,24.65,24.47,24.52,231849.0,21.0329,21.1703,21.0157,21.0587,231849.0
2020-03-05 15:55:00,24.52,24.67,24.51,24.62,447368.0,21.0587,21.1875,21.0501,21.1445,447368.0
2020-03-06 09:30:00,23.66,23.98,23.61,23.85,206317.0,20.3201,20.5949,20.2771,20.4832,206317.0
2020-03-06 09:35:00,23.83,24.22,23.83,24.18,69121.0,20.4661,20.801,20.4661,20.7666,69121.0
2020-03-06 09:40:00,24.16,24.28,23.97,24.25,107525.0,20.7495,20.8525,20.5863,20.8268,107525.0
2020-03-06 09:45:00,24.24,24.28,24.09,24.1,99474.0,20.8182,20.8525,20.6894,20.6979,99474.0
2020-03-06 09:50:00,24.09,24.21,24.06,24.17,82005.0,20.6894,20.7924,20.6636,20.7581,82005.0
2020-03-06 09:55:00,24.16,24.26,24.15,24.17,173741.0,20.7495,20.8354,20.7409,20.7581,173741.0
2020-03-06 10:00:00,24.17,24.28,24.16,24.23,140724.0,20.7581,20.8525,20.7495,20.8096,140724.0
2020-03-06 10:05:00,24.23,24.33,24.19,24.24,87535.0,20.8096,20.8955,20.7752,20.8182,87535.0
2020-03-06 10:10:00,24.24,24.35,24.18,24.29,67542.0,20.8182,20.9127,20.7666,20.8611,67542.0
2020-03-06 10:15:00,24.28,24.41,24.28,24.33,53468.0,20.8525,20.9642,20.8525,20.8955,53468.0
2020-03-06 10:20:00,24.31,24.43,24.31,24.38,41807.0,20.8783,20.9814,20.8783,20.9384,41807.0
2020-03-06 10:25:00,24.38,24.5,24.37,24.46,86744.0,20.9384,21.0415,20.9298,21.0071,86744.0
2020-03-06 10:30:00,24.46,24.51,24.32,24.32,156972.0,21.0071,21.0501,20.8869,20.8869,156972.0
2020-03-06 10:35:00,24.31,24.51,24.27,24.49,64773.0,20.8783,21.0501,20.8439,21.0329,64773.0
2020-03-06 10:40:00,24.48,24.57,24.45,24.52,62854.0,21.0243,21.1016,20.9985,21.0587,62854.0
2020-03-06 10:45:00,24.53,24.65,24.47,24.65,55959.0,21.0672,21.1703,21.0157,21.1703,55959.0
2020-03-06 10:50:00,24.64,24.67,24.59,24.65,45611.0,21.1617,21.1875,21.1188,21.1703,45611.0
2020-03-06 10:55:00,24.65,24.68,24.56,24.68,51037.0,21.1703,21.1961,21.093,21.1961,51037.0
2020-03-06 11:00:00,24.68,24.75,24.56,24.59,96027.0,21.1961,21.2562,21.093,21.1188,96027.0
2020-03-06 11:05:00,24.59,24.68,24.56,24.58,74344.0,21.1188,21.1961,21.093,21.1102,74344.0
2020-03-06 11:10:00,24.57,24.62,24.46,24.46,100079.0,21.1016,21.1445,21.0071,21.0071,100079.0
2020-03-06 11:15:00,24.47,24.54,24.44,24.52,66094.0,21.0157,21.0758,20.9899,21.0587,66094.0
2020-03-06 11:20:00,24.52,24.58,24.41,24.43,68759.0,21.0587,21.1102,20.9642,20.9814,68759.0
2020-03-06 11:25:00,24.43,24.53,24.39,24.45,78574.0,20.9814,21.0672,20.947,20.9985,78574.0
2020-03-06 11:30:00,24.44,24.53,24.41,24.5,52664.0,20.9899,21.0672,20.9642,21.0415,52664.0
2020-03-06 11:35:00,24.5,24.56,24.44,24.55,40078.0,21.0415,21.093,20.9899,21.0844,40078.0
2020-03-06 11:40:00,24.55,24.55,24.45,24.46,64272.0,21.0844,21.0844,20.9985,21.0071,64272.0
2020-03-06 11:45:00,24.47,24.47,24.39,24.39,21712.0,21.0157,21.0157,20.947,20.947,21712.0
2020-03-06 11:50:00,24.39,24.5,24.39,24.49,282111.0,20.947,21.0415,20.947,21.0329,282111.0
2020-03-06 11:55:00,24.49,24.53,24.44,24.52,84687.0,21.0329,21.0672,20.9899,21.0587,84687.0
2020-03-06 12:00:00,24.51,24.53,24.41,24.41,77083.0,21.0501,21.0672,20.9642,20.9642,77083.0
2020-03-06 12:05:00,24.4,24.47,24.4,24.43,38179.0,20.9556,21.0157,20.9556,20.9814,38179.0
2020-03-06 12:10:00,24.42,24.43,24.32,24.36,35610.0,20.9728,20.9814,20.8869,20.9212,35610.0
2020-03-06 12:15:00,24.36,24.4,24.32,24.34,36594.0,20.9212,20.9556,20.8869,20.9041,36594.0
2020-03-06 12:20:00,24.35,24.46,24.34,24.43,103604.0,20.9127,21.0071,20.9041,20.9814,103604.0
2020-03-06 12:25:00,24.44,24.5,24.43,24.44,167872.0,20.9899,21.0415,20.9814,20.9899,167872.0
2020-03-06 12:30:00,24.45,24.64,24.45,24.64,167946.0,20.9985,21.1617,20.9985,21.1617,167946.0
2020-03-06 12:35:00,24.64,24.8,24.6,24.71,159468.0,21.1617,21.2991,21.1274,21.2218,159468.0
2020-03-06 12:40:00,24.71,24.81,24.71,24.8,124715.0,21.2218,21.3077,21.2218,21.2991,124715.0
2020-03-06 12:45:00,24.8,24.83,24.67,24.7,39302.0,21.2991,21.3249,21.1875,21.2132,39302.0
2020-03-06 12:50:00,24.71,24.73,24.66,24.69,61724.0,21.2218,21.239,21.1789,21.2047,61724.0
2020-03-06 12:55:00,24.69,24.73,24.62,24.63,75978.0,21.2047,21.239,21.1445,21.1531,75978.0
2020-03-06 13:00:00,24.62,24.68,24.59,24.66,42864.0,21.1445,21.1961,21.1188,21.1789,42864.0
2020-03-06 13:05:00,24.66,24.78,24.65,24.76,309493.0,21.1789,21.282,21.1703,21.2648,309493.0
2020-03-06 13:10:00,24.77,24.79,24.69,24.71,111064.0,21.2734,21.2905,21.2047,21.2218,111064.0
2020-03-06 13:15:00,24.72,24.77,24.71,24.76,65070.0,21.2304,21.2734,21.2218,21.2648,65070.0
2020-03-06 13:20:00,24.76,24.86,24.76,24.84,43754.0,21.2648,21.3507,21.2648,21.3335,43754.0
2020-03-06 13:25:00,24.83,24.84,24.74,24.74,38204.0,21.3249,21.3335,21.2476,21.2476,38204.0
2020-03-06 13:30:00,24.76,24.81,24.74,24.78,62557.0,21.2648,21.3077,21.2476,21.282,62557.0
2020-03-06 13:35:00,24.78,24.86,24.75,24.86,51936.0,21.282,21.3507,21.2562,21.3507,51936.0
2020-03-06 13:40:00,24.85,24.91,24.8,24.85,112431.0,21.3421,21.3936,21.2991,21.3421,112431.0
2020-03-06 13:45:00,24.84,24.86,24.64,24.66,256164.0,21.3335,21.3507,21.1617,21.1789,256164.0
2020-03-06 13:50:00,24.65,24.72,24.61,24.67,130158.0,21.1703,21.2304,21.1359,21.1875,130158.0
2020-03-06 13:55:00,24.68,24.7,24.59,24.63,79171.0,21.1961,21.2132,21.1188,21.1531,79171.0
2020-03-06 14:00:00,24.63,24.63,24.55,24.58,50530.0,21.1531,21.1531,21.0844,21.1102,50530.0
2020-03-06 14:05:00,24.6,24.6,24.49,24.52,35165.0,21.1274,21.1274,21.0329,21.0587,35165.0
2020-03-06 14:10:00,24.51,24.57,24.49,24.52,30491.0,21.0501,21.1016,21.0329,21.0587,30491.0
2020-03-06 14:15:00,24.51,24.55,24.47,24.5,25581.0,21.0501,21.0844,21.0157,21.0415,25581.0
2020-03-06 14:20:00,24.49,24.53,24.45,24.5,34260.0,21.0329,21.0672,20.9985,21.0415,34260.0
2020-03-06 14:25:00,24.5,24.61,24.5,24.53,92591.0,21.0415,21.1359,21.0415,21.0672,92591.0
2020-03-06 14:30:00,24.53,24.55,24.37,24.38,100247.0,21.0672,21.0844,20.9298,20.9384,100247.0
2020-03-06 14:35:00,24.38,24.46,24.37,24.41,200269.0,20.9384,21.0071,20.9298,20.9642,200269.0
2020-03-06 14:40:00,24.42,24.46,24.36,24.42,180584.0,20.9728,21.0071,20.9212,20.9728,180584.0
2020-03-06 14:45:00,24.43,24.5,24.4,24.42,113311.0,20.9814,21.0415,20.9556,20.9728,113311.0
2020-03-06 14:50:00,24.41,24.42,24.34,24.36,62178.0,20.9642,20.9728,20.9041,20.9212,62178.0
2020-03-06 14:55:00,24.37,24.48,24.36,24.43,67828.0,20.9298,21.0243,20.9212,20.9814,67828.0
2020-03-06 15:00:00,24.42,24.46,24.38,24.39,45075.0,20.9728,21.0071,20.9384,20.947,45075.0
2020-03-06 15:05:00,24.39,24.43,24.36,24.39,113239.0,20.947,20.9814,20.9212,20.947,113239.0
2020-03-06 15:10:00,24.39,24.58,24.38,24.5,128312.0,20.947,21.1102,20.9384,21.0415,128312.0
2020-03-06 15:15:00,24.5,24.64,24.48,24.63,97220.0,21.0415,21.1617,21.0243,21.1531,97220.0
2020-03-06 15:20:00,24.63,24.65,24.54,24.62,65764.0,21.1531,21.1703,21.0758,21.1445,65764.0
2020-03-06 15:25:00,24.62,24.63,24.48,24.5,71158.0,21.1445,21.1531,21.0243,21.0415,71158.0
2020-03-06 15:30:00,24.49,24.71,24.45,24.68,181954.0,21.0329,21.2218,20.9985,21.1961,181954.0
2020-03-06 15:35:00,24.67,24.77,24.49,24.51,135000.0,21.1875,21.2734,21.0329,21.0501,135000.0
2020-03-06 15:40:00,24.51,24.65,24.48,24.63,159451.0,21.0501,21.1703,21.0243,21.1531,159451.0
2020-03-06 15:45:00,24.63,24.76,24.61,24.71,197637.0,21.1531,21.2648,21.1359,21.2218,197637.0
2020-03-06 15:50:00,24.73,24.94,24.72,24.85,364832.0,21.239,21.4194,21.2304,21.3421,364832.0
2020-03-06 15:55:00,24.84,24.98,24.83,24.88,665356.0,21.3335,21.4537,21.3249,21.3678,665356.0
2020-03-09 09:30:00,23.16,23.53,23.03,23.44,289814.0,19.8906,20.2084,19.779,20.1311,289814.0
2020-03-09 09:35:00,23.44,23.44,23.44,23.44,0.0,20.1311,20.1311,20.1311,20.1311,0.0
2020-03-09 09:40:00,23.44,23.44,23.44,23.44,0.0,20.1311,20.1311,20.1311,20.1311,0.0
2020-03-09 09:45:00,23.44,23.44,23.44,23.44,0.0,20.1311,20.1311,20.1311,20.1311,0.0
2020-03-09 09:50:00,23.01,23.45,23.01,23.26,179138.0,19.7618,20.1397,19.7618,19.9765,179138.0
2020-03-09 09:55:00,23.25,23.84,23.2,23.69,233323.0,19.9679,20.4746,19.925,20.3458,233323.0
2020-03-09 10:00:00,23.69,23.85,23.65,23.73,236174.0,20.3458,20.4832,20.3115,20.3802,236174.0
2020-03-09 10:05:00,23.73,23.94,23.73,23.91,252476.0,20.3802,20.5605,20.3802,20.5348,252476.0
2020-03-09 10:10:00,23.91,24.0,23.58,23.63,237735.0,20.5348,20.6121,20.2513,20.2943,237735.0
2020-03-09 10:15:00,23.65,23.87,23.59,23.69,255060.0,20.3115,20.5004,20.2599,20.3458,255060.0
2020-03-09 10:20:00,23.7,23.73,23.57,23.6,187814.0,20.3544,20.3802,20.2428,20.2685,187814.0
2020-03-09 10:25:00,23.61,23.84,23.54,23.77,139635.0,20.2771,20.4746,20.217,20.4145,139635.0
2020-03-09 10:30:00,23.75,23.94,23.74,23.93,114550.0,20.3974,20.5605,20.3888,20.5519,114550.0
2020-03-09 10:35:00,23.93,24.01,23.85,23.98,296426.0,20.5519,20.6206,20.4832,20.5949,296426.0
2020-03-09 10:40:00,23.98,24.01,23.88,23.95,180509.0,20.5949,20.6206,20.509,20.5691,180509.0
2020-03-09 10:45:00,23.95,23.96,23.76,23.77,146067.0,20.5691,20.5777,20.4059,20.4145,146067.0
2020-03-09 10:50:00,23.78,23.81,23.61,23.64,111092.0,20.4231,20.4489,20.2771,20.3029,111092.0
2020-03-09 10:55:00,23.63,23.67,23.5,23.51,75666.0,20.2943,20.3286,20.1826,20.1912,75666.0
2020-03-09 11:00:00,23.52,23.54,23.44,23.47,103548.0,20.1998,20.217,20.1311,20.1569,103548.0
2020-03-09 11:05:00,23.47,23.51,23.45,23.49,94984.0,20.1569,20.1912,20.1397,20.1741,94984.0
2020-03-09 11:10:00,23.51,23.62,23.49,23.61,75268.0,20.1912,20.2857,20.1741,20.2771,75268.0
2020-03-09 11:15:00,23.61,23.77,23.57,23.66,100946.0,20.2771,20.4145,20.2428,20.3201,100946.0
2020-03-09 11:20:00,23.65,23.71,23.62,23.7,114944.0,20.3115,20.363,20.2857,20.3544,114944.0
2020-03-09 11:25:00,23.7,23.8,23.67,23.73,74398.0,20.3544,20.4403,20.3286,20.3802,74398.0
2020-03-09 11:30:00,23.71,23.72,23.61,23.71,96378.0,20.363,20.3716,20.2771,20.363,96378.0
2020-03-09 11:35:00,23.69,23.91,23.68,23.83,85514.0,20.3458,20.5348,20.3372,20.4661,85514.0
2020-03-09 11:40:00,23.83,24.0,23.82,23.97,126308.0,20.4661,20.6121,20.4575,20.5863,126308.0
2020-03-09 11:45:00,23.97,24.03,23.94,24.03,209455.0,20.5863,20.6378,20.5605,20.6378,209455.0
2020-03-09 11:50:00,24.04,24.1,23.97,24.07,122654.0,20.6464,20.6979,20.5863,20.6722,122654.0
2020-03-09 11:55:00,24.07,24.15,24.03,24.06,100829.0,20.6722,20.7409,20.6378,20.6636,100829.0
2020-03-09 12:00:00,24.06,24.09,23.95,24.03,113157.0,20.6636,20.6894,20.5691,20.6378,113157.0
2020-03-09 12:05:00,24.02,24.1,24.0,24.06,136108.0,20.6292,20.6979,20.6121,20.6636,136108.0
2020-03-09 12:10:00,24.06,24.13,23.91,23.95,137327.0,20.6636,20.7237,20.5348,20.5691,137327.0
2020-03-09 12:15:00,23.95,23.99,23.86,23.89,84102.0,20.5691,20.6035,20.4918,20.5176,84102.0
2020-03-09 12:20:00,23.88,23.88,23.75,23.78,89697.0,20.509,20.509,20.3974,20.4231,89697.0
2020-03-09 12:25:00,23.77,23.78,23.65,23.66,74040.0,20.4145,20.4231,20.3115,20.3201,74040.0
2020-03-09 12:30:00,23.66,23.66,23.52,23.53,152400.0,20.3201,20.3201,20.1998,20.2084,152400.0
2020-03-09 12:35:00,23.54,23.55,23.46,23.52,100233.0,20.217,20.2256,20.1483,20.1998,100233.0
2020-03-09 12:40:00,23.5,23.57,23.38,23.43,108573.0,20.1826,20.2428,20.0796,20.1225,108573.0
2020-03-09 12:45:00,23.43,23.45,23.35,23.37,98433.0,20.1225,20.1397,20.0538,20.071,98433.0
2020-03-09 12:50:00,23.36,23.41,23.29,23.33,91377.0,20.0624,20.1053,20.0023,20.0366,91377.0
2020-03-09 12:55:00,23.33,23.37,23.29,23.32,53016.0,20.0366,20.071,20.0023,20.0281,53016.0
2020-03-09 13:00:00,23.31,23.4,23.29,23.31,91326.0,20.0195,20.0968,20.0023,20.0195,91326.0
2020-03-09 13:05:00,23.3,23.38,23.24,23.33,72539.0,20.0109,20.0796,19.9593,20.0366,72539.0
2020-03-09 13:10:00,23.32,23.42,23.31,23.39,63990.0,20.0281,20.1139,20.0195,20.0882,63990.0
2020-03-09 13:15:00,23.38,23.38,23.31,23.32,45527.0,20.0796,20.0796,20.0195,20.0281,45527.0
2020-03-09 13:20:00,23.3,23.32,23.18,23.2,69323.0,20.0109,20.0281,19.9078,19.925,69323.0
2020-03-09 13:25:00,23.21,23.23,23.12,23.16,92592.0,19.9336,19.9508,19.8563,19.8906,92592.0
2020-03-09 13:30:00,23.16,23.16,23.07,23.08,78136.0,19.8906,19.8906,19.8133,19.8219,78136.0
2020-03-09 13:35:00,23.07,23.11,23.0,23.01,76745.0,19.8133,19.8477,19.7532,19.7618,76745.0
2020-03-09 13:40:00,23.01,23.04,22.84,22.85,164385.0,19.7618,19.7876,19.6158,19.6244,164385.0
2020-03-09 13:45:00,22.86,22.99,22.85,22.98,145942.0,19.633,19.7446,19.6244,19.736,145942.0
2020-03-09 13:50:00,22.98,22.98,22.74,22.76,358923.0,19.736,19.736,19.5299,19.5471,358923.0
2020-03-09 13:55:00,22.75,22.91,22.73,22.85,123260.0,19.5385,19.6759,19.5213,19.6244,123260.0
2020-03-09 14:00:00,22.86,22.89,22.73,22.76,93956.0,19.633,19.6588,19.5213,19.5471,93956.0
2020-03-09 14:05:00,22.75,22.83,22.72,22.73,118127.0,19.5385,19.6072,19.5127,19.5213,118127.0
2020-03-09 14:10:00,22.73,22.87,22.71,22.87,85285.0,19.5213,19.6416,19.5042,19.6416,85285.0
2020-03-09 14:15:00,22.88,23.0,22.87,22.91,109273.0,19.6502,19.7532,19.6416,19.6759,109273.0
2020-03-09 14:20:00,22.92,22.95,22.87,22.89,87785.0,19.6845,19.7103,19.6416,19.6588,87785.0
2020-03-09 14:25:00,22.89,22.9,22.76,22.76,80280.0,19.6588,19.6673,19.5471,19.5471,80280.0
2020-03-09 14:30:00,22.77,22.78,22.69,22.74,109659.0,19.5557,19.5643,19.487,19.5299,109659.0
2020-03-09 14:35:00,22.74,22.84,22.7,22.8,84221.0,19.5299,19.6158,19.4956,19.5815,84221.0
2020-03-09 14:40:00,22.8,22.82,22.62,22.65,92257.0,19.5815,19.5986,19.4269,19.4526,92257.0
2020-03-09 14:45:00,22.67,22.8,22.64,22.73,97069.0,19.4698,19.5815,19.444,19.5213,97069.0
2020-03-09 14:50:00,22.73,22.91,22.72,22.91,127941.0,19.5213,19.6759,19.5127,19.6759,127941.0
2020-03-09 14:55:00,22.91,23.01,22.88,22.96,158837.0,19.6759,19.7618,19.6502,19.7189,158837.0
2020-03-09 15:00:00,22.97,23.08,22.87,23.06,406098.0,19.7275,19.8219,19.6416,19.8048,406098.0
2020-03-09 15:05:00,23.07,23.14,23.03,23.11,250472.0,19.8133,19.8735,19.779,19.8477,250472.0
2020-03-09 15:10:00,23.11,23.12,23.04,23.05,241367.0,19.8477,19.8563,19.7876,19.7962,241367.0
2020-03-09 15:15:00,23.05,23.23,23.03,23.12,179792.0,19.7962,19.9508,19.779,19.8563,179792.0
2020-03-09 15:20:00,23.11,23.34,23.08,23.34,123824.0,19.8477,20.0452,19.8219,20.0452,123824.0
2020-03-09 15:25:00,23.34,23.43,23.33,23.35,171103.0,20.0452,20.1225,20.0366,20.0538,171103.0
2020-03-09 15:30:00,23.36,23.36,23.18,23.19,206283.0,20.0624,20.0624,19.9078,19.9164,206283.0
2020-03-09 15:35:00,23.21,23.33,23.2,23.3,305726.0,19.9336,20.0366,19.925,20.0109,305726.0
2020-03-09 15:40:00,23.3,23.34,23.23,23.29,1173272.0,20.0109,20.0452,19.9508,20.0023,1173272.0
2020-03-09 15:45:00,23.29,23.31,23.16,23.21,550494.0,20.0023,20.0195,19.8906,19.9336,550494.0
2020-03-09 15:50:00,23.2,23.21,23.04,23.14,419856.0,19.925,19.9336,19.7876,19.8735,419856.0
2020-03-09 15:55:00,23.13,23.16,22.79,22.83,1105638.0,19.8649,19.8906,19.5729,19.6072,1105638.0
2020-03-10 09:30:00,23.83,23.96,23.67,23.7,208612.0,20.4661,20.5777,20.3286,20.3544,208612.0
2020-03-10 09:35:00,23.72,23.74,23.46,23.48,118280.0,20.3716,20.3888,20.1483,20.1655,118280.0
2020-03-10 09:40:00,23.48,23.54,23.43,23.46,82192.0,20.1655,20.217,20.1225,20.1483,82192.0
2020-03-10 09:45:00,23.48,23.48,23.33,23.43,81576.0,20.1655,20.1655,20.0366,20.1225,81576.0
2020-03-10 09:50:00,23.43,23.61,23.4,23.58,124421.0,20.1225,20.2771,20.0968,20.2513,124421.0
2020-03-10 09:55:00,23.59,23.82,23.58,23.73,201000.0,20.2599,20.4575,20.2513,20.3802,201000.0
2020-03-10 10:00:00,23.73,23.73,23.62,23.69,129885.0,20.3802,20.3802,20.2857,20.3458,129885.0
2020-03-10 10:05:00,23.68,23.78,23.63,23.76,85051.0,20.3372,20.4231,20.2943,20.4059,85051.0
2020-03-10 10:10:00,23.74,23.81,23.66,23.72,93806.0,20.3888,20.4489,20.3201,20.3716,93806.0
2020-03-10 10:15:00,23.73,23.75,23.66,23.67,58711.0,20.3802,20.3974,20.3201,20.3286,58711.0
2020-03-10 10:20:00,23.68,23.77,23.62,23.63,84313.0,20.3372,20.4145,20.2857,20.2943,84313.0
2020-03-10 10:25:00,23.63,23.63,23.49,23.53,81283.0,20.2943,20.2943,20.1741,20.2084,81283.0
2020-03-10 10:30:00,23.53,23.55,23.44,23.55,73732.0,20.2084,20.2256,20.1311,20.2256,73732.0
2020-03-10 10:35:00,23.54,23.58,23.47,23.49,65042.0,20.217,20.2513,20.1569,20.1741,65042.0
2020-03-10 10:40:00,23.5,23.52,23.39,23.45,95301.0,20.1826,20.1998,20.0882,20.1397,95301.0
2020-03-10 10:45:00,23.45,23.47,23.36,23.39,76134.0,20.1397,20.1569,20.0624,20.0882,76134.0
2020-03-10 10:50:00,23.38,23.43,23.2,23.21,46703.0,20.0796,20.1225,19.925,19.9336,46703.0
2020-03-10 10:55:00,23.21,23.27,23.2,23.2,53418.0,19.9336,19.9851,19.925,19.925,53418.0
2020-03-10 11:00:00,23.19,23.27,23.12,23.24,45878.0,19.9164,19.9851,19.8563,19.9593,45878.0
2020-03-10 11:05:00,23.23,23.36,23.22,23.32,37060.0,19.9508,20.0624,19.9422,20.0281,37060.0
2020-03-10 11:10:00,23.33,23.33,23.12,23.12,55373.0,20.0366,20.0366,19.8563,19.8563,55373.0
2020-03-10 11:15:00,23.12,23.16,23.03,23.04,64802.0,19.8563,19.8906,19.779,19.7876,64802.0
2020-03-10 11:20:00,23.06,23.07,22.91,22.94,55068.0,19.8048,19.8133,19.6759,19.7017,55068.0
2020-03-10 11:25:00,22.93,23.02,22.83,22.83,99760.0,19.6931,19.7704,19.6072,19.6072,99760.0
2020-03-10 11:30:00,22.83,22.86,22.7,22.74,108974.0,19.6072,19.633,19.4956,19.5299,108974.0
2020-03-10 11:35:00,22.73,22.82,22.68,22.79,67646.0,19.5213,19.5986,19.4784,19.5729,67646.0
2020-03-10 11:40:00,22.8,22.95,22.73,22.95,77728.0,19.5815,19.7103,19.5213,19.7103,77728.0
2020-03-10 11:45:00,22.94,23.02,22.91,22.96,82780.0,19.7017,19.7704,19.6759,19.7189,82780.0
2020-03-10 11:50:00,22.96,22.97,22.77,22.81,56454.0,19.7189,19.7275,19.5557,19.59,56454.0
2020-03-10 11:55:00,22.81,22.92,22.76,22.83,38554.0,19.59,19.6845,19.5471,19.6072,38554.0
2020-03-10 12:00:00,22.83,23.09,22.83,22.98,55723.0,19.6072,19.8305,19.6072,19.736,55723.0
2020-03-10 12:05:00,22.99,23.03,22.94,22.99,81989.0,19.7446,19.779,19.7017,19.7446,81989.0
2020-03-10 12:10:00,23.0,23.22,23.0,23.17,68841.0,19.7532,19.9422,19.7532,19.8992,68841.0
2020-03-10 12:15:00,23.18,23.23,23.13,23.15,40585.0,19.9078,19.9508,19.8649,19.882,40585.0
2020-03-10 12:20:00,23.14,23.15,23.04,23.1,31087.0,19.8735,19.882,19.7876,19.8391,31087.0
2020-03-10 12:25:00,23.1,23.11,22.97,22.99,67203.0,19.8391,19.8477,19.7275,19.7446,67203.0
2020-03-10 12:30:00,22.98,22.99,22.81,22.88,80693.0,19.736,19.7446,19.59,19.6502,80693.0
2020-03-10 12:35:00,22.87,23.0,22.82,22.97,62282.0,19.6416,19.7532,19.5986,19.7275,62282.0
2020-03-10 12:40:00,22.97,23.06,22.87,23.06,49241.0,19.7275,19.8048,19.6416,19.8048,49241.0
2020-03-10 12:45:00,23.06,23.1,23.0,23.01,50484.0,19.8048,19.8391,19.7532,19.7618,50484.0
2020-03-10 12:50:00,23.01,23.11,22.97,23.1,42237.0,19.7618,19.8477,19.7275,19.8391,42237.0
2020-03-10 12:55:00,23.1,23.15,23.06,23.08,45916.0,19.8391,19.882,19.8048,19.8219,45916.0
2020-03-10 13:00:00,23.08,23.08,22.95,23.02,125921.0,19.8219,19.8219,19.7103,19.7704,125921.0
2020-03-10 13:05:00,23.03,23.22,22.96,23.22,88372.0,19.779,19.9422,19.7189,19.9422,88372.0
2020-03-10 13:10:00,23.22,23.28,23.16,23.28,52676.0,19.9422,19.9937,19.8906,19.9937,52676.0
2020-03-10 13:15:00,23.28,23.35,23.18,23.32,63760.0,19.9937,20.0538,19.9078,20.0281,63760.0
2020-03-10 13:20:00,23.33,23.42,23.3,23.3,69550.0,20.0366,20.1139,20.0109,20.0109,69550.0
2020-03-10 13:25:00,23.31,23.32,23.22,23.28,64688.0,20.0195,20.0281,19.9422,19.9937,64688.0
2020-03-10 13:30:00,23.3,23.41,23.26,23.39,111983.0,20.0109,20.1053,19.9765,20.0882,111983.0
2020-03-10 13:35:00,23.4,23.41,23.21,23.29,149753.0,20.0968,20.1053,19.9336,20.0023,149753.0
2020-03-10 13:40:00,23.29,23.38,23.26,23.35,105576.0,20.0023,20.0796,19.9765,20.0538,105576.0
2020-03-10 13:45:00,23.34,23.34,23.26,23.29,78923.0,20.0452,20.0452,19.9765,20.0023,78923.0
2020-03-10 13:50:00,23.3,23.33,23.15,23.16,83335.0,20.0109,20.0366,19.882,19.8906,83335.0
2020-03-10 13:55:00,23.16,23.29,23.15,23.24,56771.0,19.8906,20.0023,19.882,19.9593,56771.0
2020-03-10 14:00:00,23.25,23.25,23.14,23.19,39905.0,19.9679,19.9679,19.8735,19.9164,39905.0
2020-03-10 14:05:00,23.18,23.31,23.15,23.31,63632.0,19.9078,20.0195,19.882,20.0195,63632.0
2020-03-10 14:10:00,23.3,23.39,23.25,23.39,53296.0,20.0109,20.0882,19.9679,20.0882,53296.0
2020-03-10 14:15:00,23.39,23.44,23.36,23.43,55710.0,20.0882,20.1311,20.0624,20.1225,55710.0
2020-03-10 14:20:00,23.43,23.48,23.34,23.35,65932.0,20.1225,20.1655,20.0452,20.0538,65932.0
2020-03-10 14:25:00,23.34,23.53,23.33,23.51,134691.0,20.0452,20.2084,20.0366,20.1912,134691.0
2020-03-10 14:30:00,23.51,23.55,23.47,23.53,70581.0,20.1912,20.2256,20.1569,20.2084,70581.0
2020-03-10 14:35:00,23.53,23.63,23.53,23.6,86380.0,20.2084,20.2943,20.2084,20.2685,86380.0
2020-03-10 14:40:00,23.61,23.78,23.57,23.76,138064.0,20.2771,20.4231,20.2428,20.4059,138064.0
2020-03-10 14:45:00,23.76,23.93,23.74,23.91,93533.0,20.4059,20.5519,20.3888,20.5348,93533.0
2020-03-10 14:50:00,23.91,23.92,23.77,23.84,103242.0,20.5348,20.5434,20.4145,20.4746,103242.0
2020-03-10 14:55:00,23.85,23.88,23.67,23.79,86936.0,20.4832,20.509,20.3286,20.4317,86936.0
2020-03-10 15:00:00,23.79,23.92,23.74,23.91,108521.0,20.4317,20.5434,20.3888,20.5348,108521.0
2020-03-10 15:05:00,23.9,23.95,23.8,23.8,85043.0,20.5262,20.5691,20.4403,20.4403,85043.0
2020-03-10 15:10:00,23.81,23.92,23.79,23.9,74751.0,20.4489,20.5434,20.4317,20.5262,74751.0
2020-03-10 15:15:00,23.9,24.09,23.79,24.09,130071.0,20.5262,20.6894,20.4317,20.6894,130071.0
2020-03-10 15:20:00,24.08,24.1,24.01,24.02,102119.0,20.6808,20.6979,20.6206,20.6292,102119.0
2020-03-10 15:25:00,24.01,24.02,23.87,23.87,91238.0,20.6206,20.6292,20.5004,20.5004,91238.0
2020-03-10 15:30:00,23.87,23.99,23.8,23.88,131754.0,20.5004,20.6035,20.4403,20.509,131754.0
2020-03-10 15:35:00,23.88,24.05,23.85,24.02,140294.0,20.509,20.655,20.4832,20.6292,140294.0
2020-03-10 15:40:00,24.02,24.04,23.93,23.94,132912.0,20.6292,20.6464,20.5519,20.5605,132912.0
2020-03-10 15:45:00,23.94,24.0,23.92,23.95,394325.0,20.5605,20.6121,20.5434,20.5691,394325.0
2020-03-10 15:50:00,23.94,24.11,23.94,24.1,291827.0,20.5605,20.7065,20.5605,20.6979,291827.0
2020-03-10 15:55:00,24.09,24.21,24.02,24.2,540059.0,20.6894,20.7924,20.6292,20.7838,540059.0
2020-03-11 09:30:00,23.43,23.68,23.27,23.64,187916.0,20.1225,20.3372,19.9851,20.3029,187916.0
2020-03-11 09:35:00,23.63,23.66,23.29,23.32,123332.0,20.2943,20.3201,20.0023,20.0281,123332.0
2020-03-11 09:40:00,23.33,23.47,23.06,23.28,266214.0,20.0366,20.1569,19.8048,19.9937,266214.0
2020-03-11 09:45:00,23.28,23.46,23.26,23.33,83198.0,19.9937,20.1483,19.9765,20.0366,83198.0
2020-03-11 09:50:00,23.33,23.4,23.25,23.3,101363.0,20.0366,20.0968,19.9679,20.0109,101363.0
2020-03-11 09:55:00,23.29,23.44,23.26,23.3,63027.0,20.0023,20.1311,19.9765,20.0109,63027.0
2020-03-11 10:00:00,23.3,23.35,23.2,23.3,126363.0,20.0109,20.0538,19.925,20.0109,126363.0
2020-03-11 10:05:00,23.29,23.38,23.2,23.34,68371.0,20.0023,20.0796,19.925,20.0452,68371.0
2020-03-11 10:10:00,23.34,23.43,23.29,23.37,45574.0,20.0452,20.1225,20.0023,20.071,45574.0
2020-03-11 10:15:00,23.36,23.41,23.31,23.33,40897.0,20.0624,20.1053,20.0195,20.0366,40897.0
2020-03-11 10:20:00,23.33,23.34,23.23,23.25,52441.0,20.0366,20.0452,19.9508,19.9679,52441.0
2020-03-11 10:25:00,23.25,23.32,23.18,23.23,62935.0,19.9679,20.0281,19.9078,19.9508,62935.0
2020-03-11 10:30:00,23.22,23.32,23.2,23.32,127153.0,19.9422,20.0281,19.925,20.0281,127153.0
2020-03-11 10:35:00,23.32,23.32,23.18,23.19,77286.0,20.0281,20.0281,19.9078,19.9164,77286.0
2020-03-11 10:40:00,23.18,23.23,23.15,23.17,99488.0,19.9078,19.9508,19.882,19.8992,99488.0
2020-03-11 10:45:00,23.16,23.3,23.12,23.19,150692.0,19.8906,20.0109,19.8563,19.9164,150692.0
2020-03-11 10:50:00,23.19,23.31,23.18,23.21,82493.0,19.9164,20.0195,19.9078,19.9336,82493.0
2020-03-11 10:55:00,23.21,23.27,23.13,23.21,94035.0,19.9336,19.9851,19.8649,19.9336,94035.0
2020-03-11 11:00:00,23.22,23.37,23.21,23.27,131233.0,19.9422,20.071,19.9336,19.9851,131233.0
2020-03-11 11:05:00,23.27,23.35,23.22,23.34,158619.0,19.9851,20.0538,19.9422,20.0452,158619.0
2020-03-11 11:10:00,23.34,23.4,23.27,23.38,113708.0,20.0452,20.0968,19.9851,20.0796,113708.0
2020-03-11 11:15:00,23.37,23.39,23.14,23.16,79363.0,20.071,20.0882,19.8735,19.8906,79363.0
2020-03-11 11:20:00,23.16,23.17,23.0,23.01,96224.0,19.8906,19.8992,19.7532,19.7618,96224.0
2020-03-11 11:25:00,23.01,23.08,22.93,23.04,116732.0,19.7618,19.8219,19.6931,19.7876,116732.0
2020-03-11 11:30:00,23.04,23.18,22.99,23.15,62800.0,19.7876,19.9078,19.7446,19.882,62800.0
2020-03-11 11:35:00,23.14,23.29,23.12,23.27,77004.0,19.8735,20.0023,19.8563,19.9851,77004.0
2020-03-11 11:40:00,23.28,23.31,23.18,23.2,70726.0,19.9937,20.0195,19.9078,19.925,70726.0
2020-03-11 11:45:00,23.2,23.3,23.16,23.29,89629.0,19.925,20.0109,19.8906,20.0023,89629.0
2020-03-11 11:50:00,23.29,23.34,23.25,23.32,61034.0,20.0023,20.0452,19.9679,20.0281,61034.0
2020-03-11 11:55:00,23.32,23.35,23.26,23.33,61534.0,20.0281,20.0538,19.9765,20.0366,61534.0
2020-03-11 12:00:00,23.33,23.45,23.27,23.45,108395.0,20.0366,20.1397,19.9851,20.1397,108395.0
2020-03-11 12:05:00,23.45,23.57,23.42,23.57,68278.0,20.1397,20.2428,20.1139,20.2428,68278.0
2020-03-11 12:10:00,23.57,23.66,23.56,23.58,101063.0,20.2428,20.3201,20.2342,20.2513,101063.0
2020-03-11 12:15:00,23.57,23.8,23.57,23.73,156524.0,20.2428,20.4403,20.2428,20.3802,156524.0
2020-03-11 12:20:00,23.73,23.8,23.65,23.74,96820.0,20.3802,20.4403,20.3115,20.3888,96820.0
2020-03-11 12:25:00,23.73,23.73,23.55,23.61,81876.0,20.3802,20.3802,20.2256,20.2771,81876.0
2020-03-11 12:30:00,23.6,23.65,23.49,23.53,111195.0,20.2685,20.3115,20.1741,20.2084,111195.0
2020-03-11 12:35:00,23.53,23.55,23.4,23.42,117419.0,20.2084,20.2256,20.0968,20.1139,117419.0
2020-03-11 12:40:00,23.42,23.44,23.29,23.36,126680.0,20.1139,20.1311,20.0023,20.0624,126680.0
2020-03-11 12:45:00,23.38,23.42,23.31,23.37,95780.0,20.0796,20.1139,20.0195,20.071,95780.0
2020-03-11 12:50:00,23.38,23.46,23.36,23.38,96390.0,20.0796,20.1483,20.0624,20.0796,96390.0
2020-03-11 12:55:00,23.38,23.45,23.33,23.39,128054.0,20.0796,20.1397,20.0366,20.0882,128054.0
2020-03-11 13:00:00,23.38,23.39,23.21,23.21,147646.0,20.0796,20.0882,19.9336,19.9336,147646.0
2020-03-11 13:05:00,23.22,23.23,23.08,23.1,208369.0,19.9422,19.9508,19.8219,19.8391,208369.0
2020-03-11 13:10:00,23.1,23.28,23.1,23.28,107232.0,19.8391,19.9937,19.8391,19.9937,107232.0
2020-03-11 13:15:00,23.27,23.36,23.26,23.28,73476.0,19.9851,20.0624,19.9765,19.9937,73476.0
2020-03-11 13:20:00,23.28,23.37,23.28,23.33,81523.0,19.9937,20.071,19.9937,20.0366,81523.0
2020-03-11 13:25:00,23.32,23.49,23.31,23.46,91672.0,20.0281,20.1741,20.0195,20.1483,91672.0
2020-03-11 13:30:00,23.47,23.5,23.36,23.38,54939.0,20.1569,20.1826,20.0624,20.0796,54939.0
2020-03-11 13:35:00,23.37,23.38,23.27,23.29,41168.0,20.071,20.0796,19.9851,20.0023,41168.0
2020-03-11 13:40:00,23.28,23.29,23.23,23.23,79685.0,19.9937,20.0023,19.9508,19.9508,79685.0
2020-03-11 13:45:00,23.23,23.35,23.21,23.3,106063.0,19.9508,20.0538,19.9336,20.0109,106063.0
2020-03-11 13:50:00,23.29,23.3,23.18,23.21,141893.0,20.0023,20.0109,19.9078,19.9336,141893.0
2020-03-11 13:55:00,23.21,23.32,23.21,23.28,98580.0,19.9336,20.0281,19.9336,19.9937,98580.0
2020-03-11 14:00:00,23.28,23.31,23.17,23.21,112633.0,19.9937,20.0195,19.8992,19.9336,112633.0
2020-03-11 14:05:00,23.21,23.29,23.11,23.18,167942.0,19.9336,20.0023,19.8477,19.9078,167942.0
2020-03-11 14:10:00,23.18,23.22,23.15,23.16,84803.0,19.9078,19.9422,19.882,19.8906,84803.0
2020-03-11 14:15:00,23.17,23.22,23.13,23.14,65950.0,19.8992,19.9422,19.8649,19.8735,65950.0
2020-03-11 14:20:00,23.14,23.17,23.08,23.12,79558.0,19.8735,19.8992,19.8219,19.8563,79558.0
2020-03-11 14:25:00,23.12,23.14,23.01,23.03,234475.0,19.8563,19.8735,19.7618,19.779,234475.0
2020-03-11 14:30:00,23.03,23.21,23.01,23.09,99763.0,19.779,19.9336,19.7618,19.8305,99763.0
2020-03-11 14:35:00,23.1,23.21,23.08,23.18,75286.0,19.8391,19.9336,19.8219,19.9078,75286.0
2020-03-11 14:40:00,23.17,23.29,23.09,23.11,86053.0,19.8992,20.0023,19.8305,19.8477,86053.0
2020-03-11 14:45:00,23.12,23.2,23.09,23.1,65354.0,19.8563,19.925,19.8305,19.8391,65354.0
2020-03-11 14:50:00,23.1,23.15,23.02,23.09,101702.0,19.8391,19.882,19.7704,19.8305,101702.0
2020-03-11 14:55:00,23.09,23.15,23.04,23.06,81133.0,19.8305,19.882,19.7876,19.8048,81133.0
2020-03-11 15:00:00,23.06,23.1,22.89,22.9,105666.0,19.8048,19.8391,19.6588,19.6673,105666.0
2020-03-11 15:05:00,22.9,22.92,22.78,22.8,180943.0,19.6673,19.6845,19.5643,19.5815,180943.0
2020-03-11 15:10:00,22.8,22.88,22.77,22.8,135744.0,19.5815,19.6502,19.5557,19.5815,135744.0
2020-03-11 15:15:00,22.8,22.99,22.8,22.94,144160.0,19.5815,19.7446,19.5815,19.7017,144160.0
2020-03-11 15:20:00,22.94,22.97,22.78,22.79,167849.0,19.7017,19.7275,19.5643,19.5729,167849.0
2020-03-11 15:25:00,22.8,22.97,22.78,22.96,333388.0,19.5815,19.7275,19.5643,19.7189,333388.0
2020-03-11 15:30:00,22.95,23.2,22.89,23.14,224907.0,19.7103,19.925,19.6588,19.8735,224907.0
2020-03-11 15:35:00,23.14,23.24,23.08,23.19,202299.0,19.8735,19.9593,19.8219,19.9164,202299.0
2020-03-11 15:40:00,23.2,23.29,23.12,23.15,192454.0,19.925,20.0023,19.8563,19.882,192454.0
2020-03-11 15:45:00,23.16,23.25,23.08,23.2,226078.0,19.8906,19.9679,19.8219,19.925,226078.0
2020-03-11 15:50:00,23.19,23.29,23.0,23.15,432517.0,19.9164,20.0023,19.7532,19.882,432517.0
2020-03-11 15:55:00,23.15,23.24,23.13,23.16,571285.0,19.882,19.9593,19.8649,19.8906,571285.0
2020-03-12 09:30:00,21.29,21.73,21.29,21.36,263291.0,18.2846,18.6625,18.2846,18.3447,263291.0
2020-03-12 09:35:00,21.39,21.43,21.34,21.36,12010.0,18.3705,18.4049,18.3276,18.3447,12010.0
2020-03-12 09:40:00,21.36,21.36,21.36,21.36,0.0,18.3447,18.3447,18.3447,18.3447,0.0
2020-03-12 09:45:00,21.36,21.36,21.36,21.36,0.0,18.3447,18.3447,18.3447,18.3447,0.0
2020-03-12 09:50:00,21.0,21.3,20.83,21.12,112732.0,18.0356,18.2932,17.8895,18.1386,112732.0
2020-03-12 09:55:00,21.1,22.17,21.1,22.15,148265.0,18.1214,19.0404,18.1214,19.0232,148265.0
2020-03-12 10:00:00,22.16,22.19,21.52,21.54,144816.0,19.0318,19.0576,18.4821,18.4993,144816.0
2020-03-12 10:05:00,21.55,21.7,21.39,21.43,100963.0,18.5079,18.6367,18.3705,18.4049,100963.0
2020-03-12 10:10:00,21.4,21.65,21.4,21.55,46632.0,18.3791,18.5938,18.3791,18.5079,46632.0
2020-03-12 10:15:00,21.59,21.72,21.4,21.45,65270.0,18.5423,18.6539,18.3791,18.422,65270.0
2020-03-12 10:20:00,21.47,21.47,21.27,21.39,53895.0,18.4392,18.4392,18.2674,18.3705,53895.0
2020-03-12 10:25:00,21.39,21.5,21.31,21.33,59304.0,18.3705,18.465,18.3018,18.319,59304.0
2020-03-12 10:30:00,21.32,21.5,21.27,21.44,66145.0,18.3104,18.465,18.2674,18.4134,66145.0
2020-03-12 10:35:00,21.43,21.5,21.34,21.36,58700.0,18.4049,18.465,18.3276,18.3447,58700.0
2020-03-12 10:40:00,21.36,21.5,21.36,21.41,59367.0,18.3447,18.465,18.3447,18.3877,59367.0
2020-03-12 10:45:00,21.41,21.56,21.41,21.49,63362.0,18.3877,18.5165,18.3877,18.4564,63362.0
2020-03-12 10:50:00,21.49,21.69,21.43,21.67,61519.0,18.4564,18.6281,18.4049,18.611,61519.0
2020-03-12 10:55:00,21.67,21.79,21.62,21.67,126575.0,18.611,18.714,18.568,18.611,126575.0
2020-03-12 11:00:00,21.67,21.67,21.44,21.48,56029.0,18.611,18.611,18.4134,18.4478,56029.0
2020-03-12 11:05:00,21.49,21.52,21.36,21.38,43152.0,18.4564,18.4821,18.3447,18.3619,43152.0
2020-03-12 11:10:00,21.38,21.39,21.23,21.23,43566.0,18.3619,18.3705,18.2331,18.2331,43566.0
2020-03-12 11:15:00,21.23,21.34,21.19,21.25,62711.0,18.2331,18.3276,18.1987,18.2503,62711.0
2020-03-12 11:20:00,21.24,21.32,21.19,21.32,43979.0,18.2417,18.3104,18.1987,18.3104,43979.0
2020-03-12 11:25:00,21.32,21.36,21.27,21.3,36855.0,18.3104,18.3447,18.2674,18.2932,36855.0
2020-03-12 11:30:00,21.3,21.4,21.23,21.24,63471.0,18.2932,18.3791,18.2331,18.2417,63471.0
2020-03-12 11:35:00,21.26,21.33,21.14,21.17,54896.0,18.2588,18.319,18.1558,18.1816,54896.0
2020-03-12 11:40:00,21.18,21.25,21.11,21.21,32688.0,18.1901,18.2503,18.13,18.2159,32688.0
2020-03-12 11:45:00,21.23,21.23,21.01,21.03,63579.0,18.2331,18.2331,18.0441,18.0613,63579.0
2020-03-12 11:50:00,21.03,21.03,20.86,21.02,71579.0,18.0613,18.0613,17.9153,18.0527,71579.0
2020-03-12 11:55:00,21.04,21.15,21.03,21.08,48091.0,18.0699,18.1644,18.0613,18.1043,48091.0
2020-03-12 12:00:00,21.07,21.1,21.05,21.08,87327.0,18.0957,18.1214,18.0785,18.1043,87327.0
2020-03-12 12:05:00,21.09,21.09,21.01,21.01,64314.0,18.1128,18.1128,18.0441,18.0441,64314.0
2020-03-12 12:10:00,21.02,21.05,20.98,21.03,82907.0,18.0527,18.0785,18.0184,18.0613,82907.0
2020-03-12 12:15:00,21.03,21.16,20.97,21.06,145229.0,18.0613,18.173,18.0098,18.0871,145229.0
2020-03-12 12:20:00,21.05,21.2,20.97,21.19,181406.0,18.0785,18.2073,18.0098,18.1987,181406.0
2020-03-12 12:25:00,21.18,21.23,21.15,21.17,70243.0,18.1901,18.2331,18.1644,18.1816,70243.0
2020-03-12 12:30:00,21.17,21.17,21.0,21.0,98836.0,18.1816,18.1816,18.0356,18.0356,98836.0
2020-03-12 12:35:00,21.01,21.21,20.99,21.1,237165.0,18.0441,18.2159,18.027,18.1214,237165.0
2020-03-12 12:40:00,21.09,21.09,20.96,21.02,74240.0,18.1128,18.1128,18.0012,18.0527,74240.0
2020-03-12 12:45:00,21.02,21.04,20.93,20.94,69946.0,18.0527,18.0699,17.9754,17.984,69946.0
2020-03-12 12:50:00,20.94,21.51,20.93,21.38,118788.0,17.984,18.4736,17.9754,18.3619,118788.0
2020-03-12 12:55:00,21.38,21.93,21.35,21.76,138260.0,18.3619,18.8343,18.3361,18.6883,138260.0
2020-03-12 13:00:00,21.76,22.26,21.6,22.19,137410.0,18.6883,19.1177,18.5509,19.0576,137410.0
2020-03-12 13:05:00,22.19,22.33,21.94,22.15,61943.0,19.0576,19.1778,18.8429,19.0232,61943.0
2020-03-12 13:10:00,22.13,22.19,21.6,21.72,51423.0,19.006,19.0576,18.5509,18.6539,51423.0
2020-03-12 13:15:00,21.7,21.81,21.5,21.65,59922.0,18.6367,18.7312,18.465,18.5938,59922.0
2020-03-12 13:20:00,21.62,21.64,21.49,21.56,58678.0,18.568,18.5852,18.4564,18.5165,58678.0
2020-03-12 13:25:00,21.57,21.59,21.4,21.5,53815.0,18.5251,18.5423,18.3791,18.465,53815.0
2020-03-12 13:30:00,21.51,21.56,21.35,21.37,54933.0,18.4736,18.5165,18.3361,18.3533,54933.0
2020-03-12 13:35:00,21.36,21.41,21.08,21.08,60685.0,18.3447,18.3877,18.1043,18.1043,60685.0
2020-03-12 13:40:00,21.08,21.21,21.06,21.16,56152.0,18.1043,18.2159,18.0871,18.173,56152.0
2020-03-12 13:45:00,21.15,21.29,21.09,21.27,72118.0,18.1644,18.2846,18.1128,18.2674,72118.0
2020-03-12 13:50:00,21.27,21.37,21.16,21.19,57972.0,18.2674,18.3533,18.173,18.1987,57972.0
2020-03-12 13:55:00,21.21,21.35,21.14,21.32,49371.0,18.2159,18.3361,18.1558,18.3104,49371.0
2020-03-12 14:00:00,21.3,21.38,21.14,21.23,72205.0,18.2932,18.3619,18.1558,18.2331,72205.0
2020-03-12 14:05:00,21.23,21.32,21.17,21.22,43757.0,18.2331,18.3104,18.1816,18.2245,43757.0
2020-03-12 14:10:00,21.23,21.25,21.02,21.07,68616.0,18.2331,18.2503,18.0527,18.0957,68616.0
2020-03-12 14:15:00,21.06,21.08,21.0,21.01,56179.0,18.0871,18.1043,18.0356,18.0441,56179.0
2020-03-12 14:20:00,21.01,21.03,20.87,20.89,97986.0,18.0441,18.0613,17.9239,17.9411,97986.0
2020-03-12 14:25:00,20.89,20.98,20.86,20.9,130079.0,17.9411,18.0184,17.9153,17.9497,130079.0
2020-03-12 14:30:00,20.89,20.96,20.83,20.87,83340.0,17.9411,18.0012,17.8895,17.9239,83340.0
2020-03-12 14:35:00,20.87,20.89,20.8,20.84,66216.0,17.9239,17.9411,17.8638,17.8981,66216.0
2020-03-12 14:40:00,20.83,20.9,20.82,20.82,80433.0,17.8895,17.9497,17.881,17.881,80433.0
2020-03-12 14:45:00,20.83,20.99,20.83,20.99,124429.0,17.8895,18.027,17.8895,18.027,124429.0
2020-03-12 14:50:00,20.99,21.12,20.91,20.92,83690.0,18.027,18.1386,17.9583,17.9668,83690.0
2020-03-12 14:55:00,20.91,20.95,20.85,20.86,233084.0,17.9583,17.9926,17.9067,17.9153,233084.0
2020-03-12 15:00:00,20.86,20.9,20.77,20.77,162765.0,17.9153,17.9497,17.838,17.838,162765.0
2020-03-12 15:05:00,20.76,20.89,20.71,20.81,99987.0,17.8294,17.9411,17.7865,17.8724,99987.0
2020-03-12 15:10:00,20.81,21.04,20.81,20.85,63549.0,17.8724,18.0699,17.8724,17.9067,63549.0
2020-03-12 15:15:00,20.85,20.85,20.77,20.8,159782.0,17.9067,17.9067,17.838,17.8638,159782.0
2020-03-12 15:20:00,20.81,20.92,20.77,20.83,77135.0,17.8724,17.9668,17.838,17.8895,77135.0
2020-03-12 15:25:00,20.83,20.88,20.7,20.7,70015.0,17.8895,17.9325,17.7779,17.7779,70015.0
2020-03-12 15:30:00,20.7,20.76,20.68,20.7,76974.0,17.7779,17.8294,17.7607,17.7779,76974.0
2020-03-12 15:35:00,20.7,20.77,20.69,20.77,69507.0,17.7779,17.838,17.7693,17.838,69507.0
2020-03-12 15:40:00,20.76,20.89,20.76,20.82,114611.0,17.8294,17.9411,17.8294,17.881,114611.0
2020-03-12 15:45:00,20.82,20.82,20.65,20.75,244462.0,17.881,17.881,17.735,17.8208,244462.0
2020-03-12 15:50:00,20.75,20.82,20.64,20.64,235538.0,17.8208,17.881,17.7264,17.7264,235538.0
2020-03-12 15:55:00,20.64,20.65,20.36,20.45,539989.0,17.7264,17.735,17.4859,17.5632,539989.0
2020-03-13 09:30:00,21.69,21.98,21.65,21.87,350368.0,18.6281,18.8772,18.5938,18.7827,350368.0
2020-03-13 09:35:00,21.87,21.92,21.63,21.63,106484.0,18.7827,18.8257,18.5766,18.5766,106484.0
2020-03-13 09:40:00,21.63,21.64,21.4,21.49,196847.0,18.5766,18.5852,18.3791,18.4564,196847.0
2020-03-13 09:45:00,21.49,21.73,21.47,21.5,86451.0,18.4564,18.6625,18.4392,18.465,86451.0
2020-03-13 09:50:00,21.51,21.52,21.01,21.05,104566.0,18.4736,18.4821,18.0441,18.0785,104566.0
2020-03-13 09:55:00,21.05,21.16,20.91,20.98,116300.0,18.0785,18.173,17.9583,18.0184,116300.0
2020-03-13 10:00:00,20.98,21.24,20.91,21.21,134236.0,18.0184,18.2417,17.9583,18.2159,134236.0
2020-03-13 10:05:00,21.2,21.23,21.05,21.06,168566.0,18.2073,18.2331,18.0785,18.0871,168566.0
2020-03-13 10:10:00,21.05,21.1,20.92,20.97,95273.0,18.0785,18.1214,17.9668,18.0098,95273.0
2020-03-13 10:15:00,20.98,21.37,20.93,21.34,73884.0,18.0184,18.3533,17.9754,18.3276,73884.0
2020-03-13 10:20:00,21.36,21.4,21.26,21.29,80872.0,18.3447,18.3791,18.2588,18.2846,80872.0
2020-03-13 10:25:00,21.29,21.34,21.12,21.13,105267.0,18.2846,18.3276,18.1386,18.1472,105267.0
2020-03-13 10:30:00,21.13,21.23,21.05,21.23,71775.0,18.1472,18.2331,18.0785,18.2331,71775.0
2020-03-13 10:35:00,21.23,21.23,21.0,21.09,104624.0,18.2331,18.2331,18.0356,18.1128,104624.0
2020-03-13 10:40:00,21.09,21.21,21.04,21.13,87581.0,18.1128,18.2159,18.0699,18.1472,87581.0
2020-03-13 10:45:00,21.12,21.13,21.02,21.05,81562.0,18.1386,18.1472,18.0527,18.0785,81562.0
2020-03-13 10:50:00,21.05,21.15,21.03,21.06,62180.0,18.0785,18.1644,18.0613,18.0871,62180.0
2020-03-13 10:55:00,21.06,21.06,20.89,20.95,70364.0,18.0871,18.0871,17.9411,17.9926,70364.0
2020-03-13 11:00:00,20.96,21.05,20.95,20.98,90093.0,18.0012,18.0785,17.9926,18.0184,90093.0
2020-03-13 11:05:00,20.98,21.04,20.92,21.02,50434.0,18.0184,18.0699,17.9668,18.0527,50434.0
2020-03-13 11:10:00,21.03,21.03,20.86,20.96,86399.0,18.0613,18.0613,17.9153,18.0012,86399.0
2020-03-13 11:15:00,20.96,20.98,20.73,20.74,79826.0,18.0012,18.0184,17.8037,17.8123,79826.0
2020-03-13 11:20:00,20.73,20.78,20.67,20.69,46370.0,17.8037,17.8466,17.7521,17.7693,46370.0
2020-03-13 11:25:00,20.7,20.79,20.54,20.54,40744.0,17.7779,17.8552,17.6405,17.6405,40744.0
2020-03-13 11:30:00,20.55,20.59,20.41,20.44,72788.0,17.6491,17.6834,17.5288,17.5546,72788.0
2020-03-13 11:35:00,20.44,20.57,20.41,20.45,69589.0,17.5546,17.6663,17.5288,17.5632,69589.0
2020-03-13 11:40:00,20.45,20.46,20.29,20.29,53514.0,17.5632,17.5718,17.4258,17.4258,53514.0
2020-03-13 11:45:00,20.3,20.36,20.2,20.21,56233.0,17.4344,17.4859,17.3485,17.3571,56233.0
2020-03-13 11:50:00,20.2,20.29,20.18,20.26,78107.0,17.3485,17.4258,17.3313,17.4,78107.0
2020-03-13 11:55:00,20.26,20.48,20.25,20.28,91472.0,17.4,17.589,17.3914,17.4172,91472.0
2020-03-13 12:00:00,20.29,20.31,20.11,20.18,62257.0,17.4258,17.443,17.2712,17.3313,62257.0
2020-03-13 12:05:00,20.19,20.24,20.1,20.23,71845.0,17.3399,17.3828,17.2626,17.3742,71845.0
2020-03-13 12:10:00,20.22,20.35,20.15,20.34,57916.0,17.3657,17.4773,17.3055,17.4687,57916.0
2020-03-13 12:15:00,20.33,20.43,20.27,20.36,59471.0,17.4601,17.546,17.4086,17.4859,59471.0
2020-03-13 12:20:00,20.35,20.74,20.34,20.64,249097.0,17.4773,17.8123,17.4687,17.7264,249097.0
2020-03-13 12:25:00,20.63,20.63,20.46,20.52,52903.0,17.7178,17.7178,17.5718,17.6233,52903.0
2020-03-13 12:30:00,20.51,20.96,20.51,20.92,65216.0,17.6147,18.0012,17.6147,17.9668,65216.0
2020-03-13 12:35:00,20.91,20.93,20.77,20.84,42705.0,17.9583,17.9754,17.838,17.8981,42705.0
2020-03-13 12:40:00,20.84,21.0,20.83,20.99,47880.0,17.8981,18.0356,17.8895,18.027,47880.0
2020-03-13 12:45:00,20.99,21.05,20.94,20.97,55422.0,18.027,18.0785,17.984,18.0098,55422.0
2020-03-13 12:50:00,20.99,21.1,20.9,20.93,54685.0,18.027,18.1214,17.9497,17.9754,54685.0
2020-03-13 12:55:00,20.93,21.0,20.8,20.8,73327.0,17.9754,18.0356,17.8638,17.8638,73327.0
2020-03-13 13:00:00,20.81,20.84,20.71,20.82,72801.0,17.8724,17.8981,17.7865,17.881,72801.0
2020-03-13 13:05:00,20.82,20.84,20.76,20.76,77026.0,17.881,17.8981,17.8294,17.8294,77026.0
2020-03-13 13:10:00,20.77,20.97,20.72,20.95,59305.0,17.838,18.0098,17.7951,17.9926,59305.0
2020-03-13 13:15:00,20.94,21.04,20.87,21.03,44577.0,17.984,18.0699,17.9239,18.0613,44577.0
2020-03-13 13:20:00,21.03,21.14,21.0,21.12,55725.0,18.0613,18.1558,18.0356,18.1386,55725.0
2020-03-13 13:25:00,21.11,21.21,21.11,21.19,42380.0,18.13,18.2159,18.13,18.1987,42380.0
2020-03-13 13:30:00,21.18,21.3,21.16,21.16,46341.0,18.1901,18.2932,18.173,18.173,46341.0
2020-03-13 13:35:00,21.16,21.18,21.05,21.15,66051.0,18.173,18.1901,18.0785,18.1644,66051.0
2020-03-13 13:40:00,21.14,21.37,21.14,21.36,53898.0,18.1558,18.3533,18.1558,18.3447,53898.0
2020-03-13 13:45:00,21.36,21.5,21.36,21.47,71663.0,18.3447,18.465,18.3447,18.4392,71663.0
2020-03-13 13:50:00,21.47,21.57,21.46,21.52,50266.0,18.4392,18.5251,18.4306,18.4821,50266.0
2020-03-13 13:55:00,21.53,21.54,21.42,21.5,43696.0,18.4907,18.4993,18.3963,18.465,43696.0
2020-03-13 14:00:00,21.5,21.5,21.29,21.41,64478.0,18.465,18.465,18.2846,18.3877,64478.0
2020-03-13 14:05:00,21.41,21.46,21.2,21.24,64280.0,18.3877,18.4306,18.2073,18.2417,64280.0
2020-03-13 14:10:00,21.23,21.35,21.21,21.35,49988.0,18.2331,18.3361,18.2159,18.3361,49988.0
2020-03-13 14:15:00,21.35,21.43,21.29,21.3,70171.0,18.3361,18.4049,18.2846,18.2932,70171.0
2020-03-13 14:20:00,21.28,21.35,21.23,21.26,63875.0,18.276,18.3361,18.2331,18.2588,63875.0
2020-03-13 14:25:00,21.26,21.27,21.12,21.13,41587.0,18.2588,18.2674,18.1386,18.1472,41587.0
2020-03-13 14:30:00,21.14,21.17,21.09,21.16,63435.0,18.1558,18.1816,18.1128,18.173,63435.0
2020-03-13 14:35:00,21.17,21.2,21.16,21.19,38999.0,18.1816,18.2073,18.173,18.1987,38999.0
2020-03-13 14:40:00,21.19,21.5,21.17,21.49,68411.0,18.1987,18.465,18.1816,18.4564,68411.0
2020-03-13 14:45:00,21.5,21.5,21.4,21.41,65259.0,18.465,18.465,18.3791,18.3877,65259.0
2020-03-13 14:50:00,21.41,21.47,21.37,21.42,54053.0,18.3877,18.4392,18.3533,18.3963,54053.0
2020-03-13 14:55:00,21.41,21.48,21.39,21.46,58388.0,18.3877,18.4478,18.3705,18.4306,58388.0
2020-03-13 15:00:00,21.46,21.57,21.38,21.46,72886.0,18.4306,18.5251,18.3619,18.4306,72886.0
2020-03-13 15:05:00,21.47,21.58,21.46,21.56,47820.0,18.4392,18.5337,18.4306,18.5165,47820.0
2020-03-13 15:10:00,21.55,21.6,21.42,21.59,65708.0,18.5079,18.5509,18.3963,18.5423,65708.0
2020-03-13 15:15:00,21.59,21.8,21.56,21.78,73686.0,18.5423,18.7226,18.5165,18.7054,73686.0
2020-03-13 15:20:00,21.78,21.78,21.69,21.7,143977.0,18.7054,18.7054,18.6281,18.6367,143977.0
2020-03-13 15:25:00,21.69,21.74,21.65,21.71,78474.0,18.6281,18.6711,18.5938,18.6453,78474.0
2020-03-13 15:30:00,21.71,21.73,21.3,21.37,119219.0,18.6453,18.6625,18.2932,18.3533,119219.0
2020-03-13 15:35:00,21.38,21.75,21.37,21.64,174421.0,18.3619,18.6797,18.3533,18.5852,174421.0
2020-03-13 15:40:00,21.64,21.88,21.56,21.8,143283.0,18.5852,18.7913,18.5165,18.7226,143283.0
2020-03-13 15:45:00,21.8,22.01,21.8,22.01,171487.0,18.7226,18.903,18.7226,18.903,171487.0
2020-03-13 15:50:00,22.02,22.39,22.01,22.39,286635.0,18.9116,19.2293,18.903,19.2293,286635.0
2020-03-13 15:55:00,22.39,22.8,22.38,22.8,400177.0,19.2293,19.5815,19.2207,19.5815,400177.0
2020-03-16 09:30:00,19.83,19.83,19.83,19.83,222.0,17.0307,17.0307,17.0307,17.0307,222.0
2020-03-16 09:35:00,19.83,19.83,19.83,19.83,0.0,17.0307,17.0307,17.0307,17.0307,0.0
2020-03-16 09:40:00,19.83,19.83,19.83,19.83,0.0,17.0307,17.0307,17.0307,17.0307,0.0
2020-03-16 09:45:00,19.45,20.0,19.0,19.23,332010.0,16.7044,17.1767,16.3179,16.5154,332010.0
2020-03-16 09:50:00,19.2,19.92,19.16,19.92,195722.0,16.4896,17.108,16.4553,17.108,195722.0
2020-03-16 09:55:00,19.93,20.05,19.8,19.94,165273.0,17.1166,17.2197,17.0049,17.1252,165273.0
2020-03-16 10:00:00,19.93,19.97,19.59,19.59,149044.0,17.1166,17.151,16.8246,16.8246,149044.0
2020-03-16 10:05:00,19.61,19.69,19.24,19.44,228027.0,16.8418,16.9105,16.524,16.6958,228027.0
2020-03-16 10:10:00,19.44,19.6,19.43,19.6,84090.0,16.6958,16.8332,16.6872,16.8332,84090.0
2020-03-16 10:15:00,19.6,19.67,19.5,19.62,89142.0,16.8332,16.8933,16.7473,16.8504,89142.0
2020-03-16 10:20:00,19.62,19.62,19.37,19.44,111363.0,16.8504,16.8504,16.6356,16.6958,111363.0
2020-03-16 10:25:00,19.45,19.62,19.41,19.48,89031.0,16.7044,16.8504,16.67,16.7301,89031.0
2020-03-16 10:30:00,19.47,19.84,19.47,19.83,99677.0,16.7215,17.0393,16.7215,17.0307,99677.0
2020-03-16 10:35:00,19.85,19.92,19.72,19.89,117759.0,17.0479,17.108,16.9362,17.0822,117759.0
2020-03-16 10:40:00,19.89,19.94,19.76,19.87,119462.0,17.0822,17.1252,16.9706,17.0651,119462.0
2020-03-16 10:45:00,19.85,20.0,19.72,19.72,125483.0,17.0479,17.1767,16.9362,16.9362,125483.0
2020-03-16 10:50:00,19.72,19.77,19.42,19.5,192327.0,16.9362,16.9792,16.6786,16.7473,192327.0
2020-03-16 10:55:00,19.5,19.6,19.29,19.39,119523.0,16.7473,16.8332,16.5669,16.6528,119523.0
2020-03-16 11:00:00,19.36,19.66,19.33,19.56,92875.0,16.6271,16.8847,16.6013,16.7988,92875.0
2020-03-16 11:05:00,19.55,19.81,19.54,19.81,76192.0,16.7902,17.0135,16.7817,17.0135,76192.0
2020-03-16 11:10:00,19.8,20.06,19.8,19.89,74684.0,17.0049,17.2282,17.0049,17.0822,74684.0
2020-03-16 11:15:00,19.88,20.06,19.88,20.02,61915.0,17.0737,17.2282,17.0737,17.1939,61915.0
2020-03-16 11:20:00,20.03,20.14,19.88,20.07,117557.0,17.2025,17.297,17.0737,17.2368,117557.0
2020-03-16 11:25:00,20.07,20.11,19.85,19.9,89202.0,17.2368,17.2712,17.0479,17.0908,89202.0
2020-03-16 11:30:00,19.9,20.08,19.79,19.79,76875.0,17.0908,17.2454,16.9964,16.9964,76875.0
2020-03-16 11:35:00,19.78,20.02,19.75,19.97,51392.0,16.9878,17.1939,16.962,17.151,51392.0
2020-03-16 11:40:00,19.98,19.98,19.69,19.71,83475.0,17.1595,17.1595,16.9105,16.9277,83475.0
2020-03-16 11:45:00,19.71,19.76,19.69,19.73,54033.0,16.9277,16.9706,16.9105,16.9448,54033.0
2020-03-16 11:50:00,19.73,19.82,19.73,19.8,65403.0,16.9448,17.0221,16.9448,17.0049,65403.0
2020-03-16 11:55:00,19.8,19.97,19.8,19.97,97644.0,17.0049,17.151,17.0049,17.151,97644.0
2020-03-16 12:00:00,19.96,20.02,19.9,19.98,114933.0,17.1424,17.1939,17.0908,17.1595,114933.0
2020-03-16 12:05:00,19.97,19.97,19.86,19.87,51218.0,17.151,17.151,17.0565,17.0651,51218.0
2020-03-16 12:10:00,19.88,19.92,19.77,19.77,62972.0,17.0737,17.108,16.9792,16.9792,62972.0
2020-03-16 12:15:00,19.77,19.77,19.62,19.62,45061.0,16.9792,16.9792,16.8504,16.8504,45061.0
2020-03-16 12:20:00,19.62,19.63,19.62,19.63,39501.0,16.8504,16.8589,16.8504,16.8589,39501.0
2020-03-16 12:25:00,19.62,19.63,19.58,19.59,69533.0,16.8504,16.8589,16.816,16.8246,69533.0
2020-03-16 12:30:00,19.59,19.6,19.53,19.54,53676.0,16.8246,16.8332,16.7731,16.7817,53676.0
2020-03-16 12:35:00,19.54,19.59,19.5,19.51,73808.0,16.7817,16.8246,16.7473,16.7559,73808.0
2020-03-16 12:40:00,19.51,19.54,19.47,19.52,48100.0,16.7559,16.7817,16.7215,16.7645,48100.0
2020-03-16 12:45:00,19.51,19.52,19.45,19.46,55843.0,16.7559,16.7645,16.7044,16.7129,55843.0
2020-03-16 12:50:00,19.45,19.46,19.35,19.35,45315.0,16.7044,16.7129,16.6185,16.6185,45315.0
2020-03-16 12:55:00,19.35,19.36,19.19,19.2,111683.0,16.6185,16.6271,16.4811,16.4896,111683.0
2020-03-16 13:00:00,19.2,19.24,19.19,19.23,108271.0,16.4896,16.524,16.4811,16.5154,108271.0
2020-03-16 13:05:00,19.23,19.23,19.12,19.14,79747.0,16.5154,16.5154,16.4209,16.4381,79747.0
2020-03-16 13:10:00,19.14,19.31,19.14,19.26,286909.0,16.4381,16.5841,16.4381,16.5412,286909.0
2020-03-16 13:15:00,19.26,19.26,19.03,19.05,72286.0,16.5412,16.5412,16.3436,16.3608,72286.0
2020-03-16 13:20:00,19.05,19.12,19.02,19.12,84214.0,16.3608,16.4209,16.3351,16.4209,84214.0
2020-03-16 13:25:00,19.11,19.12,19.05,19.06,88973.0,16.4124,16.4209,16.3608,16.3694,88973.0
2020-03-16 13:30:00,19.05,19.06,18.95,18.98,115310.0,16.3608,16.3694,16.2749,16.3007,115310.0
2020-03-16 13:35:00,18.97,18.98,18.91,18.95,143547.0,16.2921,16.3007,16.2406,16.2749,143547.0
2020-03-16 13:40:00,18.94,19.04,18.92,19.03,136859.0,16.2663,16.3522,16.2492,16.3436,136859.0
2020-03-16 13:45:00,19.03,19.08,19.01,19.05,74786.0,16.3436,16.3866,16.3265,16.3608,74786.0
2020-03-16 13:50:00,19.06,19.08,18.98,18.98,78279.0,16.3694,16.3866,16.3007,16.3007,78279.0
2020-03-16 13:55:00,18.98,19.0,18.9,18.91,87990.0,16.3007,16.3179,16.232,16.2406,87990.0
2020-03-16 14:00:00,18.91,18.91,18.69,18.71,148921.0,16.2406,16.2406,16.0516,16.0688,148921.0
2020-03-16 14:05:00,18.71,18.77,18.53,18.57,135350.0,16.0688,16.1203,15.9142,15.9486,135350.0
2020-03-16 14:10:00,18.57,18.64,18.54,18.61,100731.0,15.9486,16.0087,15.9228,15.9829,100731.0
2020-03-16 14:15:00,18.61,18.64,18.54,18.57,104666.0,15.9829,16.0087,15.9228,15.9486,104666.0
2020-03-16 14:20:00,18.57,18.59,18.44,18.44,97097.0,15.9486,15.9658,15.8369,15.8369,97097.0
2020-03-16 14:25:00,18.44,18.61,18.42,18.61,112827.0,15.8369,15.9829,15.8198,15.9829,112827.0
2020-03-16 14:30:00,18.61,18.97,18.6,18.96,105059.0,15.9829,16.2921,15.9743,16.2835,105059.0
2020-03-16 14:35:00,18.97,19.02,18.77,18.78,94414.0,16.2921,16.3351,16.1203,16.1289,94414.0
2020-03-16 14:40:00,18.77,18.78,18.62,18.63,73886.0,16.1203,16.1289,15.9915,16.0001,73886.0
2020-03-16 14:45:00,18.64,18.71,18.54,18.55,92664.0,16.0087,16.0688,15.9228,15.9314,92664.0
2020-03-16 14:50:00,18.56,18.72,18.54,18.64,102722.0,15.94,16.0774,15.9228,16.0087,102722.0
2020-03-16 14:55:00,18.63,18.8,18.59,18.78,102632.0,16.0001,16.1461,15.9658,16.1289,102632.0
2020-03-16 15:00:00,18.78,18.82,18.69,18.7,76009.0,16.1289,16.1633,16.0516,16.0602,76009.0
2020-03-16 15:05:00,18.7,18.7,18.6,18.63,147388.0,16.0602,16.0602,15.9743,16.0001,147388.0
2020-03-16 15:10:00,18.64,18.74,18.6,18.62,125836.0,16.0087,16.0946,15.9743,15.9915,125836.0
2020-03-16 15:15:00,18.61,18.69,18.61,18.66,364744.0,15.9829,16.0516,15.9829,16.0259,364744.0
2020-03-16 15:20:00,18.66,18.72,18.62,18.67,267207.0,16.0259,16.0774,15.9915,16.0345,267207.0
2020-03-16 15:25:00,18.68,18.75,18.66,18.71,240830.0,16.0431,16.1032,16.0259,16.0688,240830.0
2020-03-16 15:30:00,18.71,18.76,18.69,18.73,350316.0,16.0688,16.1118,16.0516,16.086,350316.0
2020-03-16 15:35:00,18.73,18.86,18.72,18.86,223076.0,16.086,16.1976,16.0774,16.1976,223076.0
2020-03-16 15:40:00,18.86,19.29,18.85,19.28,278594.0,16.1976,16.5669,16.1891,16.5584,278594.0
2020-03-16 15:45:00,19.29,19.32,19.06,19.16,386172.0,16.5669,16.5927,16.3694,16.4553,386172.0
2020-03-16 15:50:00,19.16,19.28,19.11,19.28,449529.0,16.4553,16.5584,16.4124,16.5584,449529.0
2020-03-16 15:55:00,19.28,19.32,19.05,19.05,794873.0,16.5584,16.5927,16.3608,16.3608,794873.0
2020-03-17 09:30:00,19.33,19.64,19.26,19.37,190382.0,16.6013,16.8675,16.5412,16.6356,190382.0
2020-03-17 09:35:00,19.38,19.51,19.22,19.34,104813.0,16.6442,16.7559,16.5068,16.6099,104813.0
2020-03-17 09:40:00,19.35,19.35,18.98,19.01,155146.0,16.6185,16.6185,16.3007,16.3265,155146.0
2020-03-17 09:45:00,19.01,19.23,18.99,19.0,174011.0,16.3265,16.5154,16.3093,16.3179,174011.0
2020-03-17 09:50:00,19.01,19.07,18.88,18.95,86219.0,16.3265,16.378,16.2148,16.2749,86219.0
2020-03-17 09:55:00,18.96,19.01,18.6,18.6,364525.0,16.2835,16.3265,15.9743,15.9743,364525.0
2020-03-17 10:00:00,18.6,18.9,18.46,18.9,92605.0,15.9743,16.232,15.8541,16.232,92605.0
2020-03-17 10:05:00,18.9,18.94,18.77,18.89,87974.0,16.232,16.2663,16.1203,16.2234,87974.0
2020-03-17 10:10:00,18.88,18.9,18.73,18.73,77435.0,16.2148,16.232,16.086,16.086,77435.0
2020-03-17 10:15:00,18.73,18.9,18.63,18.67,68578.0,16.086,16.232,16.0001,16.0345,68578.0
2020-03-17 10:20:00,18.68,18.96,18.62,18.88,98513.0,16.0431,16.2835,15.9915,16.2148,98513.0
2020-03-17 10:25:00,18.88,18.99,18.88,18.96,70218.0,16.2148,16.3093,16.2148,16.2835,70218.0
2020-03-17 10:30:00,18.96,19.03,18.91,18.97,87336.0,16.2835,16.3436,16.2406,16.2921,87336.0
2020-03-17 10:35:00,18.98,19.14,18.96,19.09,61695.0,16.3007,16.4381,16.2835,16.3952,61695.0
2020-03-17 10:40:00,19.09,19.32,19.08,19.32,48017.0,16.3952,16.5927,16.3866,16.5927,48017.0
2020-03-17 10:45:00,19.31,19.38,19.2,19.3,103935.0,16.5841,16.6442,16.4896,16.5755,103935.0
2020-03-17 10:50:00,19.31,19.45,19.26,19.45,48632.0,16.5841,16.7044,16.5412,16.7044,48632.0
2020-03-17 10:55:00,19.44,19.85,19.41,19.84,130803.0,16.6958,17.0479,16.67,17.0393,130803.0
2020-03-17 11:00:00,19.84,19.94,19.69,19.92,92799.0,17.0393,17.1252,16.9105,17.108,92799.0
2020-03-17 11:05:00,19.93,20.05,19.92,19.93,74216.0,17.1166,17.2197,17.108,17.1166,74216.0
2020-03-17 11:10:00,19.91,20.16,19.91,20.16,61970.0,17.0994,17.3141,17.0994,17.3141,61970.0
2020-03-17 11:15:00,20.16,20.23,20.04,20.23,55138.0,17.3141,17.3742,17.2111,17.3742,55138.0
2020-03-17 11:20:00,20.23,20.38,20.23,20.37,45929.0,17.3742,17.5031,17.3742,17.4945,45929.0
2020-03-17 11:25:00,20.38,20.55,20.37,20.53,135180.0,17.5031,17.6491,17.4945,17.6319,135180.0
2020-03-17 11:30:00,20.54,20.72,20.38,20.5,121323.0,17.6405,17.7951,17.5031,17.6061,121323.0
2020-03-17 11:35:00,20.49,20.5,20.37,20.4,44006.0,17.5975,17.6061,17.4945,17.5203,44006.0
2020-03-17 11:40:00,20.39,20.48,20.32,20.32,69617.0,17.5117,17.589,17.4515,17.4515,69617.0
2020-03-17 11:45:00,20.32,20.33,20.21,20.24,84450.0,17.4515,17.4601,17.3571,17.3828,84450.0
2020-03-17 11:50:00,20.22,20.28,20.15,20.2,90659.0,17.3657,17.4172,17.3055,17.3485,90659.0
2020-03-17 11:55:00,20.2,20.22,20.04,20.14,68639.0,17.3485,17.3657,17.2111,17.297,68639.0
2020-03-17 12:00:00,20.13,20.25,20.12,20.22,48587.0,17.2884,17.3914,17.2798,17.3657,48587.0
2020-03-17 12:05:00,20.22,20.51,20.21,20.48,68447.0,17.3657,17.6147,17.3571,17.589,68447.0
2020-03-17 12:10:00,20.48,20.65,20.42,20.64,86049.0,17.589,17.735,17.5374,17.7264,86049.0
2020-03-17 12:15:00,20.64,20.65,20.4,20.41,145679.0,17.7264,17.735,17.5203,17.5288,145679.0
2020-03-17 12:20:00,20.41,20.42,19.98,20.06,129090.0,17.5288,17.5374,17.1595,17.2282,129090.0
2020-03-17 12:25:00,20.06,20.11,19.98,20.09,69352.0,17.2282,17.2712,17.1595,17.254,69352.0
2020-03-17 12:30:00,20.09,20.19,20.01,20.05,44399.0,17.254,17.3399,17.1853,17.2197,44399.0
2020-03-17 12:35:00,20.04,20.04,19.88,19.88,41396.0,17.2111,17.2111,17.0737,17.0737,41396.0
2020-03-17 12:40:00,19.89,19.89,19.67,19.67,61245.0,17.0822,17.0822,16.8933,16.8933,61245.0
2020-03-17 12:45:00,19.67,19.73,19.67,19.73,79649.0,16.8933,16.9448,16.8933,16.9448,79649.0
2020-03-17 12:50:00,19.73,19.73,19.63,19.68,45620.0,16.9448,16.9448,16.8589,16.9019,45620.0
2020-03-17 12:55:00,19.68,19.73,19.67,19.71,39471.0,16.9019,16.9448,16.8933,16.9277,39471.0
2020-03-17 13:00:00,19.71,19.76,19.64,19.65,108488.0,16.9277,16.9706,16.8675,16.8761,108488.0
2020-03-17 13:05:00,19.66,19.79,19.64,19.65,58531.0,16.8847,16.9964,16.8675,16.8761,58531.0
2020-03-17 13:10:00,19.64,19.65,19.51,19.51,49056.0,16.8675,16.8761,16.7559,16.7559,49056.0
2020-03-17 13:15:00,19.5,19.62,19.49,19.58,57949.0,16.7473,16.8504,16.7387,16.816,57949.0
2020-03-17 13:20:00,19.57,19.6,19.53,19.55,49328.0,16.8074,16.8332,16.7731,16.7902,49328.0
2020-03-17 13:25:00,19.56,19.58,19.45,19.57,36861.0,16.7988,16.816,16.7044,16.8074,36861.0
2020-03-17 13:30:00,19.58,19.68,19.55,19.65,47759.0,16.816,16.9019,16.7902,16.8761,47759.0
2020-03-17 13:35:00,19.64,19.7,19.49,19.6,50408.0,16.8675,16.9191,16.7387,16.8332,50408.0
2020-03-17 13:40:00,19.61,19.78,19.59,19.78,48785.0,16.8418,16.9878,16.8246,16.9878,48785.0
2020-03-17 13:45:00,19.77,19.95,19.77,19.91,65176.0,16.9792,17.1338,16.9792,17.0994,65176.0
2020-03-17 13:50:00,19.91,19.91,19.7,19.78,58331.0,17.0994,17.0994,16.9191,16.9878,58331.0
2020-03-17 13:55:00,19.78,19.92,19.77,19.9,49232.0,16.9878,17.108,16.9792,17.0908,49232.0
2020-03-17 14:00:00,19.89,19.94,19.74,19.89,51571.0,17.0822,17.1252,16.9534,17.0822,51571.0
2020-03-17 14:05:00,19.88,20.21,19.88,20.21,45920.0,17.0737,17.3571,17.0737,17.3571,45920.0
2020-03-17 14:10:00,20.21,20.34,20.2,20.33,51853.0,17.3571,17.4687,17.3485,17.4601,51853.0
2020-03-17 14:15:00,20.33,20.34,20.29,20.31,78033.0,17.4601,17.4687,17.4258,17.443,78033.0
2020-03-17 14:20:00,20.31,20.34,19.95,19.97,101198.0,17.443,17.4687,17.1338,17.151,101198.0
2020-03-17 14:25:00,19.97,20.3,19.92,20.3,50243.0,17.151,17.4344,17.108,17.4344,50243.0
2020-03-17 14:30:00,20.3,20.5,20.29,20.46,60908.0,17.4344,17.6061,17.4258,17.5718,60908.0
2020-03-17 14:35:00,20.46,20.55,20.42,20.49,62324.0,17.5718,17.6491,17.5374,17.5975,62324.0
2020-03-17 14:40:00,20.48,20.57,20.43,20.5,57042.0,17.589,17.6663,17.546,17.6061,57042.0
2020-03-17 14:45:00,20.5,20.5,20.38,20.39,39900.0,17.6061,17.6061,17.5031,17.5117,39900.0
2020-03-17 14:50:00,20.39,20.4,20.1,20.22,86958.0,17.5117,17.5203,17.2626,17.3657,86958.0
2020-03-17 14:55:00,20.23,20.49,20.22,20.48,95656.0,17.3742,17.5975,17.3657,17.589,95656.0
2020-03-17 15:00:00,20.48,20.51,20.18,20.2,126826.0,17.589,17.6147,17.3313,17.3485,126826.0
2020-03-17 15:05:00,20.2,20.36,20.14,20.3,137749.0,17.3485,17.4859,17.297,17.4344,137749.0
2020-03-17 15:10:00,20.3,20.47,20.3,20.46,71578.0,17.4344,17.5804,17.4344,17.5718,71578.0
2020-03-17 15:15:00,20.46,20.55,20.45,20.55,89998.0,17.5718,17.6491,17.5632,17.6491,89998.0
2020-03-17 15:20:00,20.55,20.55,20.54,20.55,62340.0,17.6491,17.6491,17.6405,17.6491,62340.0
2020-03-17 15:25:00,20.55,20.55,20.46,20.48,133239.0,17.6491,17.6491,17.5718,17.589,133239.0
2020-03-17 15:30:00,20.48,20.62,20.47,20.62,83809.0,17.589,17.7092,17.5804,17.7092,83809.0
2020-03-17 15:35:00,20.62,20.72,20.61,20.71,98239.0,17.7092,17.7951,17.7006,17.7865,98239.0
2020-03-17 15:40:00,20.72,20.83,20.71,20.82,131534.0,17.7951,17.8895,17.7865,17.881,131534.0
2020-03-17 15:45:00,20.83,21.03,20.82,21.03,176168.0,17.8895,18.0613,17.881,18.0613,176168.0
2020-03-17 15:50:00,21.03,21.16,21.02,21.16,298272.0,18.0613,18.173,18.0527,18.173,298272.0
2020-03-17 15:55:00,21.16,21.57,21.15,21.56,459770.0,18.173,18.5251,18.1644,18.5165,459770.0
2020-03-18 09:30:00,19.84,21.0,19.75,20.63,175562.0,17.0393,18.0356,16.962,17.7178,175562.0
2020-03-18 09:35:00,20.62,20.63,20.31,20.5,56809.0,17.7092,17.7178,17.443,17.6061,56809.0
2020-03-18 09:40:00,20.51,20.88,20.41,20.75,73498.0,17.6147,17.9325,17.5288,17.8208,73498.0
2020-03-18 09:45:00,20.73,20.88,20.38,20.67,81359.0,17.8037,17.9325,17.5031,17.7521,81359.0
2020-03-18 09:50:00,20.66,21.12,20.58,21.07,60153.0,17.7435,18.1386,17.6748,18.0957,60153.0
2020-03-18 09:55:00,21.09,21.18,20.67,20.74,58963.0,18.1128,18.1901,17.7521,17.8123,58963.0
2020-03-18 10:00:00,20.78,21.14,20.67,21.01,117401.0,17.8466,18.1558,17.7521,18.0441,117401.0
2020-03-18 10:05:00,20.98,21.1,20.73,20.75,64687.0,18.0184,18.1214,17.8037,17.8208,64687.0
2020-03-18 10:10:00,20.76,20.84,20.57,20.65,63507.0,17.8294,17.8981,17.6663,17.735,63507.0
2020-03-18 10:15:00,20.65,20.84,20.53,20.54,53165.0,17.735,17.8981,17.6319,17.6405,53165.0
2020-03-18 10:20:00,20.52,20.6,20.34,20.38,69198.0,17.6233,17.692,17.4687,17.5031,69198.0
2020-03-18 10:25:00,20.36,20.77,20.36,20.73,56248.0,17.4859,17.838,17.4859,17.8037,56248.0
2020-03-18 10:30:00,20.75,20.76,20.5,20.59,59621.0,17.8208,17.8294,17.6061,17.6834,59621.0
2020-03-18 10:35:00,20.6,20.63,20.48,20.58,79751.0,17.692,17.7178,17.589,17.6748,79751.0
2020-03-18 10:40:00,20.58,20.78,20.57,20.69,93961.0,17.6748,17.8466,17.6663,17.7693,93961.0
2020-03-18 10:45:00,20.7,20.73,20.4,20.49,59979.0,17.7779,17.8037,17.5203,17.5975,59979.0
2020-03-18 10:50:00,20.47,20.48,20.21,20.26,42951.0,17.5804,17.589,17.3571,17.4,42951.0
2020-03-18 10:55:00,20.26,20.28,20.15,20.16,53674.0,17.4,17.4172,17.3055,17.3141,53674.0
2020-03-18 11:00:00,20.14,20.28,20.06,20.14,62328.0,17.297,17.4172,17.2282,17.297,62328.0
2020-03-18 11:05:00,20.13,20.16,20.05,20.12,41162.0,17.2884,17.3141,17.2197,17.2798,41162.0
2020-03-18 11:10:00,20.13,20.2,19.87,19.91,64870.0,17.2884,17.3485,17.0651,17.0994,64870.0
2020-03-18 11:15:00,19.88,19.96,19.77,19.94,54134.0,17.0737,17.1424,16.9792,17.1252,54134.0
2020-03-18 11:20:00,19.98,20.28,19.98,20.19,52405.0,17.1595,17.4172,17.1595,17.3399,52405.0
2020-03-18 11:25:00,20.21,20.28,20.02,20.05,30195.0,17.3571,17.4172,17.1939,17.2197,30195.0
2020-03-18 11:30:00,20.06,20.21,19.88,20.03,34208.0,17.2282,17.3571,17.0737,17.2025,34208.0
2020-03-18 11:35:00,20.03,20.25,20.03,20.04,38440.0,17.2025,17.3914,17.2025,17.2111,38440.0
2020-03-18 11:40:00,20.02,20.05,19.89,19.93,32535.0,17.1939,17.2197,17.0822,17.1166,32535.0
2020-03-18 11:45:00,19.94,20.17,19.88,20.13,39953.0,17.1252,17.3227,17.0737,17.2884,39953.0
2020-03-18 11:50:00,20.14,20.32,20.14,20.31,47224.0,17.297,17.4515,17.297,17.443,47224.0
2020-03-18 11:55:00,20.34,20.4,20.25,20.31,39057.0,17.4687,17.5203,17.3914,17.443,39057.0
2020-03-18 12:00:00,20.3,20.33,20.1,20.15,46999.0,17.4344,17.4601,17.2626,17.3055,46999.0
2020-03-18 12:05:00,20.14,20.35,20.12,20.18,35466.0,17.297,17.4773,17.2798,17.3313,35466.0
2020-03-18 12:10:00,20.2,20.32,20.08,20.08,44939.0,17.3485,17.4515,17.2454,17.2454,44939.0
2020-03-18 12:15:00,20.08,20.08,19.87,19.93,37292.0,17.2454,17.2454,17.0651,17.1166,37292.0
2020-03-18 12:20:00,19.93,20.04,19.88,20.03,43417.0,17.1166,17.2111,17.0737,17.2025,43417.0
2020-03-18 12:25:00,20.02,20.11,19.88,19.93,80919.0,17.1939,17.2712,17.0737,17.1166,80919.0
2020-03-18 12:30:00,19.93,19.99,19.75,19.8,122293.0,17.1166,17.1681,16.962,17.0049,122293.0
2020-03-18 12:35:00,19.79,19.99,19.73,19.99,84380.0,16.9964,17.1681,16.9448,17.1681,84380.0
2020-03-18 12:40:00,19.98,20.17,19.84,20.16,80220.0,17.1595,17.3227,17.0393,17.3141,80220.0
2020-03-18 12:45:00,20.18,20.21,20.0,20.14,83273.0,17.3313,17.3571,17.1767,17.297,83273.0
2020-03-18 12:50:00,20.12,20.24,20.09,20.17,70984.0,17.2798,17.3828,17.254,17.3227,70984.0
2020-03-18 12:55:00,20.16,20.19,20.04,20.07,19790.0,17.3141,17.3399,17.2111,17.2368,19790.0
2020-03-18 13:00:00,20.07,20.07,20.07,20.07,0.0,17.2368,17.2368,17.2368,17.2368,0.0
2020-03-18 13:05:00,20.07,20.07,20.07,20.07,0.0,17.2368,17.2368,17.2368,17.2368,0.0
2020-03-18 13:10:00,19.87,20.09,19.83,19.84,56533.0,17.0651,17.254,17.0307,17.0393,56533.0
2020-03-18 13:15:00,19.83,19.85,19.63,19.74,110658.0,17.0307,17.0479,16.8589,16.9534,110658.0
2020-03-18 13:20:00,19.73,19.82,19.66,19.73,91582.0,16.9448,17.0221,16.8847,16.9448,91582.0
2020-03-18 13:25:00,19.71,19.72,19.49,19.55,74334.0,16.9277,16.9362,16.7387,16.7902,74334.0
2020-03-18 13:30:00,19.53,19.54,19.39,19.53,73096.0,16.7731,16.7817,16.6528,16.7731,73096.0
2020-03-18 13:35:00,19.56,19.81,19.5,19.77,69479.0,16.7988,17.0135,16.7473,16.9792,69479.0
2020-03-18 13:40:00,19.75,20.05,19.69,19.92,72531.0,16.962,17.2197,16.9105,17.108,72531.0
2020-03-18 13:45:00,19.93,19.93,19.62,19.78,65329.0,17.1166,17.1166,16.8504,16.9878,65329.0
2020-03-18 13:50:00,19.82,19.89,19.72,19.72,67826.0,17.0221,17.0822,16.9362,16.9362,67826.0
2020-03-18 13:55:00,19.72,19.72,19.59,19.62,51627.0,16.9362,16.9362,16.8246,16.8504,51627.0
2020-03-18 14:00:00,19.63,19.76,19.59,19.73,63894.0,16.8589,16.9706,16.8246,16.9448,63894.0
2020-03-18 14:05:00,19.72,19.99,19.7,19.73,109343.0,16.9362,17.1681,16.9191,16.9448,109343.0
2020-03-18 14:10:00,19.73,19.76,19.45,19.48,66350.0,16.9448,16.9706,16.7044,16.7301,66350.0
2020-03-18 14:15:00,19.47,19.65,19.41,19.41,58850.0,16.7215,16.8761,16.67,16.67,58850.0
2020-03-18 14:20:00,19.42,19.65,19.41,19.54,81277.0,16.6786,16.8761,16.67,16.7817,81277.0
2020-03-18 14:25:00,19.52,19.63,19.4,19.61,64581.0,16.7645,16.8589,16.6614,16.8418,64581.0
2020-03-18 14:30:00,19.6,19.95,19.55,19.91,164760.0,16.8332,17.1338,16.7902,17.0994,164760.0
2020-03-18 14:35:00,19.9,20.34,19.9,20.32,77669.0,17.0908,17.4687,17.0908,17.4515,77669.0
2020-03-18 14:40:00,20.32,20.39,20.21,20.28,77855.0,17.4515,17.5117,17.3571,17.4172,77855.0
2020-03-18 14:45:00,20.31,20.47,20.3,20.39,106303.0,17.443,17.5804,17.4344,17.5117,106303.0
2020-03-18 14:50:00,20.37,20.4,20.14,20.39,78288.0,17.4945,17.5203,17.297,17.5117,78288.0
2020-03-18 14:55:00,20.38,20.52,20.27,20.48,70639.0,17.5031,17.6233,17.4086,17.589,70639.0
2020-03-18 15:00:00,20.5,20.58,20.21,20.25,106545.0,17.6061,17.6748,17.3571,17.3914,106545.0
2020-03-18 15:05:00,20.26,20.5,20.23,20.37,100786.0,17.4,17.6061,17.3742,17.4945,100786.0
2020-03-18 15:10:00,20.37,20.67,20.37,20.59,87602.0,17.4945,17.7521,17.4945,17.6834,87602.0
2020-03-18 15:15:00,20.57,20.69,20.45,20.61,158043.0,17.6663,17.7693,17.5632,17.7006,158043.0
2020-03-18 15:20:00,20.61,20.62,20.45,20.54,81494.0,17.7006,17.7092,17.5632,17.6405,81494.0
2020-03-18 15:25:00,20.56,20.63,20.31,20.35,84225.0,17.6577,17.7178,17.443,17.4773,84225.0
2020-03-18 15:30:00,20.35,20.61,20.33,20.45,107241.0,17.4773,17.7006,17.4601,17.5632,107241.0
2020-03-18 15:35:00,20.45,20.5,20.27,20.33,105094.0,17.5632,17.6061,17.4086,17.4601,105094.0
2020-03-18 15:40:00,20.32,20.61,20.32,20.56,114370.0,17.4515,17.7006,17.4515,17.6577,114370.0
2020-03-18 15:45:00,20.55,20.67,20.47,20.67,133224.0,17.6491,17.7521,17.5804,17.7521,133224.0
2020-03-18 15:50:00,20.68,21.11,20.65,21.11,238147.0,17.7607,18.13,17.735,18.13,238147.0
2020-03-18 15:55:00,21.11,21.56,21.0,21.5,498599.0,18.13,18.5165,18.0356,18.465,498599.0
2020-03-19 09:30:00,21.14,21.36,20.91,20.97,176877.0,18.1558,18.3447,17.9583,18.0098,176877.0
2020-03-19 09:35:00,20.92,21.05,20.84,20.97,56457.0,17.9668,18.0785,17.8981,18.0098,56457.0
2020-03-19 09:40:00,20.93,20.98,20.74,20.94,51412.0,17.9754,18.0184,17.8123,17.984,51412.0
2020-03-19 09:45:00,20.95,21.14,20.91,21.12,51886.0,17.9926,18.1558,17.9583,18.1386,51886.0
2020-03-19 09:50:00,21.11,21.47,21.09,21.43,43952.0,18.13,18.4392,18.1128,18.4049,43952.0
2020-03-19 09:55:00,21.44,21.53,21.26,21.32,102606.0,18.4134,18.4907,18.2588,18.3104,102606.0
2020-03-19 10:00:00,21.31,21.4,21.16,21.23,73440.0,18.3018,18.3791,18.173,18.2331,73440.0
2020-03-19 10:05:00,21.23,21.47,21.19,21.38,69890.0,18.2331,18.4392,18.1987,18.3619,69890.0
2020-03-19 10:10:00,21.41,21.75,21.29,21.74,59113.0,18.3877,18.6797,18.2846,18.6711,59113.0
2020-03-19 10:15:00,21.75,21.96,21.6,21.61,54101.0,18.6797,18.86,18.5509,18.5594,54101.0
2020-03-19 10:20:00,21.61,21.67,21.41,21.5,61045.0,18.5594,18.611,18.3877,18.465,61045.0
2020-03-19 10:25:00,21.51,21.69,21.43,21.68,55645.0,18.4736,18.6281,18.4049,18.6196,55645.0
2020-03-19 10:30:00,21.68,21.7,21.37,21.66,82706.0,18.6196,18.6367,18.3533,18.6024,82706.0
2020-03-19 10:35:00,21.66,21.66,21.04,21.05,72451.0,18.6024,18.6024,18.0699,18.0785,72451.0
2020-03-19 10:40:00,21.07,21.16,20.95,21.14,75805.0,18.0957,18.173,17.9926,18.1558,75805.0
2020-03-19 10:45:00,21.14,21.25,21.01,21.05,52447.0,18.1558,18.2503,18.0441,18.0785,52447.0
2020-03-19 10:50:00,21.05,21.11,20.85,21.03,68219.0,18.0785,18.13,17.9067,18.0613,68219.0
2020-03-19 10:55:00,21.03,21.28,20.99,21.22,44658.0,18.0613,18.276,18.027,18.2245,44658.0
2020-03-19 11:00:00,21.22,21.39,21.09,21.14,41241.0,18.2245,18.3705,18.1128,18.1558,41241.0
2020-03-19 11:05:00,21.15,21.24,21.09,21.14,39198.0,18.1644,18.2417,18.1128,18.1558,39198.0
2020-03-19 11:10:00,21.14,21.41,21.12,21.35,44408.0,18.1558,18.3877,18.1386,18.3361,44408.0
2020-03-19 11:15:00,21.35,21.44,21.24,21.36,27157.0,18.3361,18.4134,18.2417,18.3447,27157.0
2020-03-19 11:20:00,21.36,21.64,21.36,21.51,31826.0,18.3447,18.5852,18.3447,18.4736,31826.0
2020-03-19 11:25:00,21.52,21.94,21.52,21.86,43372.0,18.4821,18.8429,18.4821,18.7742,43372.0
2020-03-19 11:30:00,21.87,21.91,21.6,21.87,37697.0,18.7827,18.8171,18.5509,18.7827,37697.0
2020-03-19 11:35:00,21.86,21.98,21.74,21.86,50990.0,18.7742,18.8772,18.6711,18.7742,50990.0
2020-03-19 11:40:00,21.86,21.98,21.78,21.96,46522.0,18.7742,18.8772,18.7054,18.86,46522.0
2020-03-19 11:45:00,21.96,21.99,21.85,21.98,35651.0,18.86,18.8858,18.7656,18.8772,35651.0
2020-03-19 11:50:00,21.98,21.99,21.85,21.94,45497.0,18.8772,18.8858,18.7656,18.8429,45497.0
2020-03-19 11:55:00,21.94,21.97,21.44,21.44,76699.0,18.8429,18.8686,18.4134,18.4134,76699.0
2020-03-19 12:00:00,21.46,21.47,21.17,21.18,71972.0,18.4306,18.4392,18.1816,18.1901,71972.0
2020-03-19 12:05:00,21.17,21.38,21.14,21.22,70469.0,18.1816,18.3619,18.1558,18.2245,70469.0
2020-03-19 12:10:00,21.23,21.24,21.06,21.13,51584.0,18.2331,18.2417,18.0871,18.1472,51584.0
2020-03-19 12:15:00,21.14,21.15,20.95,21.08,57905.0,18.1558,18.1644,17.9926,18.1043,57905.0
2020-03-19 12:20:00,21.1,21.25,20.92,20.93,43873.0,18.1214,18.2503,17.9668,17.9754,43873.0
2020-03-19 12:25:00,20.93,21.1,20.84,21.09,40449.0,17.9754,18.1214,17.8981,18.1128,40449.0
2020-03-19 12:30:00,21.09,21.1,20.87,20.92,35931.0,18.1128,18.1214,17.9239,17.9668,35931.0
2020-03-19 12:35:00,20.92,21.02,20.82,21.02,58624.0,17.9668,18.0527,17.881,18.0527,58624.0
2020-03-19 12:40:00,21.0,21.17,20.86,20.99,65394.0,18.0356,18.1816,17.9153,18.027,65394.0
2020-03-19 12:45:00,20.97,21.12,20.95,20.98,72490.0,18.0098,18.1386,17.9926,18.0184,72490.0
2020-03-19 12:50:00,20.98,21.06,20.94,21.05,78570.0,18.0184,18.0871,17.984,18.0785,78570.0
2020-03-19 12:55:00,21.05,21.1,20.69,20.7,96076.0,18.0785,18.1214,17.7693,17.7779,96076.0
2020-03-19 13:00:00,20.7,20.76,20.5,20.55,86976.0,17.7779,17.8294,17.6061,17.6491,86976.0
2020-03-19 13:05:00,20.55,20.65,20.48,20.55,62474.0,17.6491,17.735,17.589,17.6491,62474.0
2020-03-19 13:10:00,20.55,20.64,20.51,20.54,79477.0,17.6491,17.7264,17.6147,17.6405,79477.0
2020-03-19 13:15:00,20.54,20.55,20.27,20.28,93312.0,17.6405,17.6491,17.4086,17.4172,93312.0
2020-03-19 13:20:00,20.27,20.53,20.26,20.51,98563.0,17.4086,17.6319,17.4,17.6147,98563.0
2020-03-19 13:25:00,20.52,20.53,20.23,20.28,73882.0,17.6233,17.6319,17.3742,17.4172,73882.0
2020-03-19 13:30:00,20.28,20.29,20.16,20.29,55984.0,17.4172,17.4258,17.3141,17.4258,55984.0
2020-03-19 13:35:00,20.29,20.46,20.27,20.45,46849.0,17.4258,17.5718,17.4086,17.5632,46849.0
2020-03-19 13:40:00,20.46,20.5,20.36,20.49,47985.0,17.5718,17.6061,17.4859,17.5975,47985.0
2020-03-19 13:45:00,20.49,20.52,20.31,20.33,46649.0,17.5975,17.6233,17.443,17.4601,46649.0
2020-03-19 13:50:00,20.33,20.6,20.31,20.56,33450.0,17.4601,17.692,17.443,17.6577,33450.0
2020-03-19 13:55:00,20.56,20.66,20.28,20.29,47681.0,17.6577,17.7435,17.4172,17.4258,47681.0
2020-03-19 14:00:00,20.3,20.31,20.02,20.09,40164.0,17.4344,17.443,17.1939,17.254,40164.0
2020-03-19 14:05:00,20.05,20.18,20.05,20.13,35004.0,17.2197,17.3313,17.2197,17.2884,35004.0
2020-03-19 14:10:00,20.12,20.36,20.12,20.35,43520.0,17.2798,17.4859,17.2798,17.4773,43520.0
2020-03-19 14:15:00,20.35,20.4,20.23,20.34,30770.0,17.4773,17.5203,17.3742,17.4687,30770.0
2020-03-19 14:20:00,20.33,20.33,20.16,20.31,33347.0,17.4601,17.4601,17.3141,17.443,33347.0
2020-03-19 14:25:00,20.34,20.42,20.27,20.27,24952.0,17.4687,17.5374,17.4086,17.4086,24952.0
2020-03-19 14:30:00,20.26,20.49,20.24,20.46,27689.0,17.4,17.5975,17.3828,17.5718,27689.0
2020-03-19 14:35:00,20.45,20.46,20.2,20.35,54228.0,17.5632,17.5718,17.3485,17.4773,54228.0
2020-03-19 14:40:00,20.39,20.8,20.39,20.78,84268.0,17.5117,17.8638,17.5117,17.8466,84268.0
2020-03-19 14:45:00,20.79,20.85,20.72,20.77,104518.0,17.8552,17.9067,17.7951,17.838,104518.0
2020-03-19 14:50:00,20.77,20.8,20.66,20.68,96664.0,17.838,17.8638,17.7435,17.7607,96664.0
2020-03-19 14:55:00,20.68,20.92,20.67,20.92,69468.0,17.7607,17.9668,17.7521,17.9668,69468.0
2020-03-19 15:00:00,20.91,21.03,20.83,21.02,86875.0,17.9583,18.0613,17.8895,18.0527,86875.0
2020-03-19 15:05:00,21.03,21.05,20.69,20.7,89372.0,18.0613,18.0785,17.7693,17.7779,89372.0
2020-03-19 15:10:00,20.7,21.09,20.65,21.05,89610.0,17.7779,18.1128,17.735,18.0785,89610.0
2020-03-19 15:15:00,21.05,21.15,20.7,20.81,148826.0,18.0785,18.1644,17.7779,17.8724,148826.0
2020-03-19 15:20:00,20.8,20.9,20.75,20.88,118896.0,17.8638,17.9497,17.8208,17.9325,118896.0
2020-03-19 15:25:00,20.87,21.05,20.87,20.99,143645.0,17.9239,18.0785,17.9239,18.027,143645.0
2020-03-19 15:30:00,20.99,21.03,20.98,21.01,127849.0,18.027,18.0613,18.0184,18.0441,127849.0
2020-03-19 15:35:00,21.01,21.09,20.96,20.98,124559.0,18.0441,18.1128,18.0012,18.0184,124559.0
2020-03-19 15:40:00,20.98,21.01,20.98,21.0,191676.0,18.0184,18.0441,18.0184,18.0356,191676.0
2020-03-19 15:45:00,21.0,21.06,20.98,21.05,152067.0,18.0356,18.0871,18.0184,18.0785,152067.0
2020-03-19 15:50:00,21.06,21.23,21.05,21.23,202381.0,18.0871,18.2331,18.0785,18.2331,202381.0
2020-03-19 15:55:00,21.23,21.27,21.22,21.27,201833.0,18.2331,18.2674,18.2245,18.2674,201833.0
2020-03-20 09:30:00,21.35,21.48,21.1,21.23,574939.0,18.3361,18.4478,18.1214,18.2331,574939.0
2020-03-20 09:35:00,21.26,21.61,20.78,20.81,95161.0,18.2588,18.5594,17.8466,17.8724,95161.0
2020-03-20 09:40:00,20.79,20.91,20.27,20.36,84167.0,17.8552,17.9583,17.4086,17.4859,84167.0
2020-03-20 09:45:00,20.38,20.54,20.18,20.39,114422.0,17.5031,17.6405,17.3313,17.5117,114422.0
2020-03-20 09:50:00,20.35,20.74,20.34,20.6,141261.0,17.4773,17.8123,17.4687,17.692,141261.0
2020-03-20 09:55:00,20.6,20.7,20.44,20.63,141325.0,17.692,17.7779,17.5546,17.7178,141325.0
2020-03-20 10:00:00,20.61,20.74,20.49,20.69,178997.0,17.7006,17.8123,17.5975,17.7693,178997.0
2020-03-20 10:05:00,20.69,20.72,20.0,20.18,146855.0,17.7693,17.7951,17.1767,17.3313,146855.0
2020-03-20 10:10:00,20.17,20.42,20.15,20.25,58593.0,17.3227,17.5374,17.3055,17.3914,58593.0
2020-03-20 10:15:00,20.25,20.41,20.03,20.15,80720.0,17.3914,17.5288,17.2025,17.3055,80720.0
2020-03-20 10:20:00,20.13,20.42,20.04,20.42,51463.0,17.2884,17.5374,17.2111,17.5374,51463.0
2020-03-20 10:25:00,20.44,20.53,20.37,20.42,37165.0,17.5546,17.6319,17.4945,17.5374,37165.0
2020-03-20 10:30:00,20.43,20.59,20.42,20.51,63248.0,17.546,17.6834,17.5374,17.6147,63248.0
2020-03-20 10:35:00,20.51,20.51,20.24,20.35,42877.0,17.6147,17.6147,17.3828,17.4773,42877.0
2020-03-20 10:40:00,20.41,20.49,20.21,20.22,49355.0,17.5288,17.5975,17.3571,17.3657,49355.0
2020-03-20 10:45:00,20.21,20.37,20.09,20.35,42117.0,17.3571,17.4945,17.254,17.4773,42117.0
2020-03-20 10:50:00,20.35,20.55,20.33,20.48,28027.0,17.4773,17.6491,17.4601,17.589,28027.0
2020-03-20 10:55:00,20.48,20.6,20.42,20.54,42386.0,17.589,17.692,17.5374,17.6405,42386.0
2020-03-20 11:00:00,20.52,20.55,20.25,20.26,63824.0,17.6233,17.6491,17.3914,17.4,63824.0
2020-03-20 11:05:00,20.27,20.32,20.12,20.24,50263.0,17.4086,17.4515,17.2798,17.3828,50263.0
2020-03-20 11:10:00,20.22,20.34,20.09,20.09,41297.0,17.3657,17.4687,17.254,17.254,41297.0
2020-03-20 11:15:00,20.09,20.12,19.84,19.92,75839.0,17.254,17.2798,17.0393,17.108,75839.0
2020-03-20 11:20:00,19.89,19.89,19.56,19.56,48084.0,17.0822,17.0822,16.7988,16.7988,48084.0
2020-03-20 11:25:00,19.55,19.96,19.53,19.83,165422.0,16.7902,17.1424,16.7731,17.0307,165422.0
2020-03-20 11:30:00,19.83,19.94,19.71,19.85,162710.0,17.0307,17.1252,16.9277,17.0479,162710.0
2020-03-20 11:35:00,19.83,20.02,19.77,19.89,44262.0,17.0307,17.1939,16.9792,17.0822,44262.0
2020-03-20 11:40:00,19.85,19.97,19.82,19.87,29981.0,17.0479,17.151,17.0221,17.0651,29981.0
2020-03-20 11:45:00,19.85,19.89,19.76,19.84,30412.0,17.0479,17.0822,16.9706,17.0393,30412.0
2020-03-20 11:50:00,19.86,19.92,19.75,19.79,26080.0,17.0565,17.108,16.962,16.9964,26080.0
2020-03-20 11:55:00,19.8,19.96,19.79,19.88,33837.0,17.0049,17.1424,16.9964,17.0737,33837.0
2020-03-20 12:00:00,19.87,19.98,19.81,19.82,23504.0,17.0651,17.1595,17.0135,17.0221,23504.0
2020-03-20 12:05:00,19.82,19.86,19.56,19.57,38674.0,17.0221,17.0565,16.7988,16.8074,38674.0
2020-03-20 12:10:00,19.57,19.88,19.57,19.86,23116.0,16.8074,17.0737,16.8074,17.0565,23116.0
2020-03-20 12:15:00,19.85,19.94,19.79,19.8,46258.0,17.0479,17.1252,16.9964,17.0049,46258.0
2020-03-20 12:20:00,19.8,19.85,19.63,19.73,33979.0,17.0049,17.0479,16.8589,16.9448,33979.0
2020-03-20 12:25:00,19.74,19.77,19.54,19.62,22154.0,16.9534,16.9792,16.7817,16.8504,22154.0
2020-03-20 12:30:00,19.62,19.9,19.58,19.88,33969.0,16.8504,17.0908,16.816,17.0737,33969.0
2020-03-20 12:35:00,19.88,19.88,19.71,19.72,37721.0,17.0737,17.0737,16.9277,16.9362,37721.0
2020-03-20 12:40:00,19.71,19.84,19.62,19.75,24563.0,16.9277,17.0393,16.8504,16.962,24563.0
2020-03-20 12:45:00,19.75,19.91,19.72,19.8,32930.0,16.962,17.0994,16.9362,17.0049,32930.0
2020-03-20 12:50:00,19.85,19.92,19.77,19.85,49389.0,17.0479,17.108,16.9792,17.0479,49389.0
2020-03-20 12:55:00,19.81,19.87,19.71,19.73,35272.0,17.0135,17.0651,16.9277,16.9448,35272.0
2020-03-20 13:00:00,19.72,19.92,19.67,19.8,71901.0,16.9362,17.108,16.8933,17.0049,71901.0
2020-03-20 13:05:00,19.78,19.83,19.64,19.76,43383.0,16.9878,17.0307,16.8675,16.9706,43383.0
2020-03-20 13:10:00,19.78,19.85,19.69,19.74,65812.0,16.9878,17.0479,16.9105,16.9534,65812.0
2020-03-20 13:15:00,19.76,19.82,19.69,19.69,47221.0,16.9706,17.0221,16.9105,16.9105,47221.0
2020-03-20 13:20:00,19.7,19.7,19.43,19.43,81560.0,16.9191,16.9191,16.6872,16.6872,81560.0
2020-03-20 13:25:00,19.41,19.59,19.37,19.59,60100.0,16.67,16.8246,16.6356,16.8246,60100.0
2020-03-20 13:30:00,19.59,19.71,19.59,19.63,26046.0,16.8246,16.9277,16.8246,16.8589,26046.0
2020-03-20 13:35:00,19.61,19.68,19.52,19.61,37129.0,16.8418,16.9019,16.7645,16.8418,37129.0
2020-03-20 13:40:00,19.6,19.69,19.45,19.63,75734.0,16.8332,16.9105,16.7044,16.8589,75734.0
2020-03-20 13:45:00,19.64,19.81,19.63,19.66,57188.0,16.8675,17.0135,16.8589,16.8847,57188.0
2020-03-20 13:50:00,19.64,19.73,19.61,19.66,32915.0,16.8675,16.9448,16.8418,16.8847,32915.0
2020-03-20 13:55:00,19.65,19.83,19.64,19.82,36866.0,16.8761,17.0307,16.8675,17.0221,36866.0
2020-03-20 14:00:00,19.81,19.83,19.67,19.77,49855.0,17.0135,17.0307,16.8933,16.9792,49855.0
2020-03-20 14:05:00,19.76,19.83,19.69,19.74,63940.0,16.9706,17.0307,16.9105,16.9534,63940.0
2020-03-20 14:10:00,19.74,19.77,19.64,19.67,21909.0,16.9534,16.9792,16.8675,16.8933,21909.0
2020-03-20 14:15:00,19.66,19.66,19.51,19.52,45638.0,16.8847,16.8847,16.7559,16.7645,45638.0
2020-03-20 14:20:00,19.54,19.67,19.39,19.39,47409.0,16.7817,16.8933,16.6528,16.6528,47409.0
2020-03-20 14:25:00,19.41,19.44,19.26,19.31,46486.0,16.67,16.6958,16.5412,16.5841,46486.0
2020-03-20 14:30:00,19.33,19.44,19.27,19.27,38409.0,16.6013,16.6958,16.5498,16.5498,38409.0
2020-03-20 14:35:00,19.28,19.38,19.19,19.29,50080.0,16.5584,16.6442,16.4811,16.5669,50080.0
2020-03-20 14:40:00,19.28,19.33,19.12,19.29,84772.0,16.5584,16.6013,16.4209,16.5669,84772.0
2020-03-20 14:45:00,19.3,19.47,19.3,19.43,32766.0,16.5755,16.7215,16.5755,16.6872,32766.0
2020-03-20 14:50:00,19.44,19.52,19.32,19.33,29021.0,16.6958,16.7645,16.5927,16.6013,29021.0
2020-03-20 14:55:00,19.34,19.35,19.13,19.18,94186.0,16.6099,16.6185,16.4295,16.4725,94186.0
2020-03-20 15:00:00,19.2,19.26,19.05,19.07,52228.0,16.4896,16.5412,16.3608,16.378,52228.0
2020-03-20 15:05:00,19.06,19.13,19.01,19.04,57475.0,16.3694,16.4295,16.3265,16.3522,57475.0
2020-03-20 15:10:00,19.03,19.2,19.02,19.14,52828.0,16.3436,16.4896,16.3351,16.4381,52828.0
2020-03-20 15:15:00,19.16,19.17,19.01,19.04,50182.0,16.4553,16.4639,16.3265,16.3522,50182.0
2020-03-20 15:20:00,19.02,19.2,19.02,19.14,52480.0,16.3351,16.4896,16.3351,16.4381,52480.0
2020-03-20 15:25:00,19.14,19.45,19.1,19.37,85746.0,16.4381,16.7044,16.4038,16.6356,85746.0
2020-03-20 15:30:00,19.38,19.57,19.29,19.39,84786.0,16.6442,16.8074,16.5669,16.6528,84786.0
2020-03-20 15:35:00,19.39,19.4,19.09,19.11,114657.0,16.6528,16.6614,16.3952,16.4124,114657.0
2020-03-20 15:40:00,19.11,19.38,19.1,19.27,118585.0,16.4124,16.6442,16.4038,16.5498,118585.0
2020-03-20 15:45:00,19.28,19.28,19.0,19.01,243496.0,16.5584,16.5584,16.3179,16.3265,243496.0
2020-03-20 15:50:00,19.01,19.07,18.85,18.86,421530.0,16.3265,16.378,16.1891,16.1976,421530.0
2020-03-20 15:55:00,18.86,18.98,18.79,18.86,405837.0,16.1976,16.3007,16.1375,16.1976,405837.0
2020-03-23 09:30:00,18.71,18.78,18.0,18.17,410254.0,16.0688,16.1289,15.459,15.605,410254.0
2020-03-23 09:35:00,18.23,18.44,17.56,17.68,137921.0,15.6566,15.8369,15.0812,15.1842,137921.0
2020-03-23 09:40:00,17.64,18.09,17.55,18.0,70462.0,15.1499,15.5363,15.0726,15.459,70462.0
2020-03-23 09:45:00,18.01,18.14,17.73,17.87,103198.0,15.4676,15.5793,15.2272,15.3474,103198.0
2020-03-23 09:50:00,17.85,18.08,17.77,17.78,74931.0,15.3302,15.5278,15.2615,15.2701,74931.0
2020-03-23 09:55:00,17.77,18.41,17.77,18.35,115889.0,15.2615,15.8112,15.2615,15.7596,115889.0
2020-03-23 10:00:00,18.36,18.44,18.02,18.1,63312.0,15.7682,15.8369,15.4762,15.5449,63312.0
2020-03-23 10:05:00,18.09,18.3,18.07,18.16,57836.0,15.5363,15.7167,15.5192,15.5965,57836.0
2020-03-23 10:10:00,18.16,18.45,18.14,18.38,50222.0,15.5965,15.8455,15.5793,15.7854,50222.0
2020-03-23 10:15:00,18.39,18.44,17.92,17.94,53594.0,15.794,15.8369,15.3903,15.4075,53594.0
2020-03-23 10:20:00,17.93,18.28,17.93,18.28,40255.0,15.3989,15.6995,15.3989,15.6995,40255.0
2020-03-23 10:25:00,18.3,18.39,18.1,18.31,39156.0,15.7167,15.794,15.5449,15.7253,39156.0
2020-03-23 10:30:00,18.3,18.44,18.18,18.41,35171.0,15.7167,15.8369,15.6136,15.8112,35171.0
2020-03-23 10:35:00,18.4,18.46,18.22,18.35,60248.0,15.8026,15.8541,15.648,15.7596,60248.0
2020-03-23 10:40:00,18.38,18.54,18.25,18.43,53772.0,15.7854,15.9228,15.6738,15.8283,53772.0
2020-03-23 10:45:00,18.42,18.42,18.18,18.27,47642.0,15.8198,15.8198,15.6136,15.6909,47642.0
2020-03-23 10:50:00,18.29,18.34,18.1,18.13,37546.0,15.7081,15.751,15.5449,15.5707,37546.0
2020-03-23 10:55:00,18.13,18.2,18.05,18.19,37501.0,15.5707,15.6308,15.502,15.6222,37501.0
2020-03-23 11:00:00,18.19,18.38,18.18,18.37,42812.0,15.6222,15.7854,15.6136,15.7768,42812.0
2020-03-23 11:05:00,18.37,18.37,18.23,18.34,35138.0,15.7768,15.7768,15.6566,15.751,35138.0
2020-03-23 11:10:00,18.36,18.46,18.25,18.36,64163.0,15.7682,15.8541,15.6738,15.7682,64163.0
2020-03-23 11:15:00,18.36,18.4,18.13,18.17,40417.0,15.7682,15.8026,15.5707,15.605,40417.0
2020-03-23 11:20:00,18.18,18.19,18.04,18.04,38250.0,15.6136,15.6222,15.4934,15.4934,38250.0
2020-03-23 11:25:00,18.05,18.12,17.89,17.89,55000.0,15.502,15.5621,15.3646,15.3646,55000.0
2020-03-23 11:30:00,17.89,18.01,17.8,17.83,59522.0,15.3646,15.4676,15.2873,15.313,59522.0
2020-03-23 11:35:00,17.84,17.98,17.68,17.7,60652.0,15.3216,15.4419,15.1842,15.2014,60652.0
2020-03-23 11:40:00,17.7,17.79,17.6,17.62,53934.0,15.2014,15.2787,15.1155,15.1327,53934.0
2020-03-23 11:45:00,17.62,17.74,17.61,17.7,53471.0,15.1327,15.2357,15.1241,15.2014,53471.0
2020-03-23 11:50:00,17.69,17.78,17.58,17.73,68861.0,15.1928,15.2701,15.0983,15.2272,68861.0
2020-03-23 11:55:00,17.74,17.89,17.71,17.83,42619.0,15.2357,15.3646,15.21,15.313,42619.0
2020-03-23 12:00:00,17.82,17.98,17.81,17.95,57586.0,15.3045,15.4419,15.2959,15.4161,57586.0
2020-03-23 12:05:00,17.92,17.96,17.79,17.8,54235.0,15.3903,15.4247,15.2787,15.2873,54235.0
2020-03-23 12:10:00,17.8,17.85,17.7,17.82,54007.0,15.2873,15.3302,15.2014,15.3045,54007.0
2020-03-23 12:15:00,17.83,18.14,17.8,18.02,66266.0,15.313,15.5793,15.2873,15.4762,66266.0
2020-03-23 12:20:00,18.05,18.12,17.88,18.04,61861.0,15.502,15.5621,15.356,15.4934,61861.0
2020-03-23 12:25:00,18.04,18.05,17.82,17.94,41171.0,15.4934,15.502,15.3045,15.4075,41171.0
2020-03-23 12:30:00,17.95,17.97,17.8,17.94,41188.0,15.4161,15.4333,15.2873,15.4075,41188.0
2020-03-23 12:35:00,17.96,18.07,17.84,18.01,45176.0,15.4247,15.5192,15.3216,15.4676,45176.0
2020-03-23 12:40:00,18.04,18.19,18.02,18.15,82489.0,15.4934,15.6222,15.4762,15.5879,82489.0
2020-03-23 12:45:00,18.15,18.31,18.05,18.26,58525.0,15.5879,15.7253,15.502,15.6823,58525.0
2020-03-23 12:50:00,18.26,18.26,18.07,18.21,44400.0,15.6823,15.6823,15.5192,15.6394,44400.0
2020-03-23 12:55:00,18.23,18.39,18.21,18.32,61637.0,15.6566,15.794,15.6394,15.7339,61637.0
2020-03-23 13:00:00,18.3,18.3,18.14,18.14,33968.0,15.7167,15.7167,15.5793,15.5793,33968.0
2020-03-23 13:05:00,18.13,18.34,18.13,18.29,21775.0,15.5707,15.751,15.5707,15.7081,21775.0
2020-03-23 13:10:00,18.31,18.69,18.31,18.61,57765.0,15.7253,16.0516,15.7253,15.9829,57765.0
2020-03-23 13:15:00,18.6,18.61,18.43,18.53,21946.0,15.9743,15.9829,15.8283,15.9142,21946.0
2020-03-23 13:20:00,18.52,18.61,18.35,18.47,27338.0,15.9056,15.9829,15.7596,15.8627,27338.0
2020-03-23 13:25:00,18.45,18.57,18.33,18.33,40304.0,15.8455,15.9486,15.7425,15.7425,40304.0
2020-03-23 13:30:00,18.32,18.34,18.15,18.34,46886.0,15.7339,15.751,15.5879,15.751,46886.0
2020-03-23 13:35:00,18.35,18.35,18.13,18.2,42017.0,15.7596,15.7596,15.5707,15.6308,42017.0
2020-03-23 13:40:00,18.21,18.42,18.11,18.13,52777.0,15.6394,15.8198,15.5535,15.5707,52777.0
2020-03-23 13:45:00,18.14,18.5,18.13,18.5,55068.0,15.5793,15.8885,15.5707,15.8885,55068.0
2020-03-23 13:50:00,18.46,18.47,18.14,18.21,29466.0,15.8541,15.8627,15.5793,15.6394,29466.0
2020-03-23 13:55:00,18.2,18.2,17.87,18.01,38546.0,15.6308,15.6308,15.3474,15.4676,38546.0
2020-03-23 14:00:00,18.02,18.02,17.72,17.86,60767.0,15.4762,15.4762,15.2186,15.3388,60767.0
2020-03-23 14:05:00,17.84,18.04,17.79,17.79,47104.0,15.3216,15.4934,15.2787,15.2787,47104.0
2020-03-23 14:10:00,17.79,18.04,17.79,17.94,30737.0,15.2787,15.4934,15.2787,15.4075,30737.0
2020-03-23 14:15:00,17.95,18.1,17.93,17.93,55854.0,15.4161,15.5449,15.3989,15.3989,55854.0
2020-03-23 14:20:00,17.92,18.02,17.78,17.98,52671.0,15.3903,15.4762,15.2701,15.4419,52671.0
2020-03-23 14:25:00,17.97,18.24,17.88,18.15,35199.0,15.4333,15.6652,15.356,15.5879,35199.0
2020-03-23 14:30:00,18.15,18.15,17.88,17.92,33769.0,15.5879,15.5879,15.356,15.3903,33769.0
2020-03-23 14:35:00,17.93,18.1,17.88,17.97,41567.0,15.3989,15.5449,15.356,15.4333,41567.0
2020-03-23 14:40:00,17.97,18.18,17.97,18.12,38644.0,15.4333,15.6136,15.4333,15.5621,38644.0
2020-03-23 14:45:00,18.15,18.21,17.9,18.2,111558.0,15.5879,15.6394,15.3732,15.6308,111558.0
2020-03-23 14:50:00,18.18,18.18,17.93,17.97,46987.0,15.6136,15.6136,15.3989,15.4333,46987.0
2020-03-23 14:55:00,17.98,18.02,17.86,17.92,36983.0,15.4419,15.4762,15.3388,15.3903,36983.0
2020-03-23 15:00:00,17.95,18.04,17.81,18.0,61176.0,15.4161,15.4934,15.2959,15.459,61176.0
2020-03-23 15:05:00,17.98,18.08,17.92,17.97,66887.0,15.4419,15.5278,15.3903,15.4333,66887.0
2020-03-23 15:10:00,17.97,17.98,17.7,17.73,106935.0,15.4333,15.4419,15.2014,15.2272,106935.0
2020-03-23 15:15:00,17.72,17.75,17.67,17.75,80801.0,15.2186,15.2443,15.1756,15.2443,80801.0
2020-03-23 15:20:00,17.74,17.75,17.65,17.66,71162.0,15.2357,15.2443,15.1585,15.167,71162.0
2020-03-23 15:25:00,17.65,17.65,17.55,17.57,87329.0,15.1585,15.1585,15.0726,15.0897,87329.0
2020-03-23 15:30:00,17.57,17.61,17.5,17.52,93907.0,15.0897,15.1241,15.0296,15.0468,93907.0
2020-03-23 15:35:00,17.52,17.56,17.5,17.52,132061.0,15.0468,15.0812,15.0296,15.0468,132061.0
2020-03-23 15:40:00,17.52,17.58,17.47,17.48,150184.0,15.0468,15.0983,15.0039,15.0124,150184.0
2020-03-23 15:45:00,17.48,17.56,17.44,17.46,171554.0,15.0124,15.0812,14.9781,14.9953,171554.0
2020-03-23 15:50:00,17.45,17.88,17.44,17.88,250752.0,14.9867,15.356,14.9781,15.356,250752.0
2020-03-23 15:55:00,17.89,18.02,17.74,17.75,422388.0,15.3646,15.4762,15.2357,15.2443,422388.0
2020-03-24 09:30:00,18.7,18.74,18.46,18.6,170345.0,16.0602,16.0946,15.8541,15.9743,170345.0
2020-03-24 09:35:00,18.62,18.95,18.51,18.64,171698.0,15.9915,16.2749,15.8971,16.0087,171698.0
2020-03-24 09:40:00,18.64,18.65,18.27,18.35,74023.0,16.0087,16.0173,15.6909,15.7596,74023.0
2020-03-24 09:45:00,18.34,18.47,18.27,18.46,176781.0,15.751,15.8627,15.6909,15.8541,176781.0
2020-03-24 09:50:00,18.46,18.73,18.42,18.65,86235.0,15.8541,16.086,15.8198,16.0173,86235.0
2020-03-24 09:55:00,18.65,18.67,18.38,18.41,137626.0,16.0173,16.0345,15.7854,15.8112,137626.0
2020-03-24 10:00:00,18.43,18.53,18.34,18.41,116458.0,15.8283,15.9142,15.751,15.8112,116458.0
2020-03-24 10:05:00,18.42,18.54,18.32,18.34,67227.0,15.8198,15.9228,15.7339,15.751,67227.0
2020-03-24 10:10:00,18.35,18.36,18.22,18.36,81517.0,15.7596,15.7682,15.648,15.7682,81517.0
2020-03-24 10:15:00,18.37,18.5,18.31,18.39,78020.0,15.7768,15.8885,15.7253,15.794,78020.0
2020-03-24 10:20:00,18.39,18.49,18.33,18.45,61891.0,15.794,15.8799,15.7425,15.8455,61891.0
2020-03-24 10:25:00,18.46,18.54,18.39,18.4,90639.0,15.8541,15.9228,15.794,15.8026,90639.0
2020-03-24 10:30:00,18.41,18.57,18.3,18.5,83374.0,15.8112,15.9486,15.7167,15.8885,83374.0
2020-03-24 10:35:00,18.52,18.64,18.44,18.64,71576.0,15.9056,16.0087,15.8369,16.0087,71576.0
2020-03-24 10:40:00,18.64,18.75,18.56,18.72,188069.0,16.0087,16.1032,15.94,16.0774,188069.0
2020-03-24 10:45:00,18.73,18.85,18.71,18.76,69205.0,16.086,16.1891,16.0688,16.1118,69205.0
2020-03-24 10:50:00,18.73,18.85,18.69,18.85,45194.0,16.086,16.1891,16.0516,16.1891,45194.0
2020-03-24 10:55:00,18.84,18.92,18.79,18.9,45920.0,16.1805,16.2492,16.1375,16.232,45920.0
2020-03-24 11:00:00,18.9,19.02,18.86,18.86,89711.0,16.232,16.3351,16.1976,16.1976,89711.0
2020-03-24 11:05:00,18.86,18.88,18.76,18.82,42301.0,16.1976,16.2148,16.1118,16.1633,42301.0
2020-03-24 11:10:00,18.82,18.97,18.79,18.93,35579.0,16.1633,16.2921,16.1375,16.2578,35579.0
2020-03-24 11:15:00,18.94,19.05,18.9,18.98,52934.0,16.2663,16.3608,16.232,16.3007,52934.0
2020-03-24 11:20:00,18.97,19.08,18.95,18.96,61089.0,16.2921,16.3866,16.2749,16.2835,61089.0
2020-03-24 11:25:00,18.97,19.05,18.93,19.02,46069.0,16.2921,16.3608,16.2578,16.3351,46069.0
2020-03-24 11:30:00,19.03,19.04,18.93,19.01,32783.0,16.3436,16.3522,16.2578,16.3265,32783.0
2020-03-24 11:35:00,19.01,19.19,19.0,19.17,47759.0,16.3265,16.4811,16.3179,16.4639,47759.0
2020-03-24 11:40:00,19.18,19.23,19.12,19.16,42398.0,16.4725,16.5154,16.4209,16.4553,42398.0
2020-03-24 11:45:00,19.16,19.2,18.99,19.02,79700.0,16.4553,16.4896,16.3093,16.3351,79700.0
2020-03-24 11:50:00,19.02,19.23,18.95,19.18,34302.0,16.3351,16.5154,16.2749,16.4725,34302.0
2020-03-24 11:55:00,19.18,19.37,19.18,19.37,47611.0,16.4725,16.6356,16.4725,16.6356,47611.0
2020-03-24 12:00:00,19.37,19.66,19.33,19.58,190163.0,16.6356,16.8847,16.6013,16.816,190163.0
2020-03-24 12:05:00,19.59,19.61,19.44,19.47,146463.0,16.8246,16.8418,16.6958,16.7215,146463.0
2020-03-24 12:10:00,19.49,19.64,19.48,19.51,56444.0,16.7387,16.8675,16.7301,16.7559,56444.0
2020-03-24 12:15:00,19.53,19.61,19.49,19.55,41232.0,16.7731,16.8418,16.7387,16.7902,41232.0
2020-03-24 12:20:00,19.55,19.67,19.52,19.62,40602.0,16.7902,16.8933,16.7645,16.8504,40602.0
2020-03-24 12:25:00,19.63,19.74,19.63,19.73,41183.0,16.8589,16.9534,16.8589,16.9448,41183.0
2020-03-24 12:30:00,19.73,19.75,19.64,19.7,49972.0,16.9448,16.962,16.8675,16.9191,49972.0
2020-03-24 12:35:00,19.7,19.75,19.66,19.71,53757.0,16.9191,16.962,16.8847,16.9277,53757.0
2020-03-24 12:40:00,19.69,19.72,19.61,19.7,45457.0,16.9105,16.9362,16.8418,16.9191,45457.0
2020-03-24 12:45:00,19.7,19.7,19.55,19.57,30964.0,16.9191,16.9191,16.7902,16.8074,30964.0
2020-03-24 12:50:00,19.58,19.6,19.45,19.5,39791.0,16.816,16.8332,16.7044,16.7473,39791.0
2020-03-24 12:55:00,19.51,19.58,19.36,19.38,65029.0,16.7559,16.816,16.6271,16.6442,65029.0
2020-03-24 13:00:00,19.38,19.47,19.33,19.34,36371.0,16.6442,16.7215,16.6013,16.6099,36371.0
2020-03-24 13:05:00,19.33,19.36,19.21,19.24,55065.0,16.6013,16.6271,16.4982,16.524,55065.0
2020-03-24 13:10:00,19.23,19.34,19.18,19.31,34801.0,16.5154,16.6099,16.4725,16.5841,34801.0
2020-03-24 13:15:00,19.3,19.34,19.2,19.25,78127.0,16.5755,16.6099,16.4896,16.5326,78127.0
2020-03-24 13:20:00,19.28,19.31,19.15,19.28,132116.0,16.5584,16.5841,16.4467,16.5584,132116.0
2020-03-24 13:25:00,19.27,19.38,19.23,19.27,43761.0,16.5498,16.6442,16.5154,16.5498,43761.0
2020-03-24 13:30:00,19.27,19.36,19.26,19.3,33907.0,16.5498,16.6271,16.5412,16.5755,33907.0
2020-03-24 13:35:00,19.3,19.38,19.27,19.38,41003.0,16.5755,16.6442,16.5498,16.6442,41003.0
2020-03-24 13:40:00,19.38,19.38,19.24,19.31,58806.0,16.6442,16.6442,16.524,16.5841,58806.0
2020-03-24 13:45:00,19.31,19.47,19.27,19.3,47130.0,16.5841,16.7215,16.5498,16.5755,47130.0
2020-03-24 13:50:00,19.3,19.3,19.13,19.23,47378.0,16.5755,16.5755,16.4295,16.5154,47378.0
2020-03-24 13:55:00,19.22,19.31,19.18,19.22,36287.0,16.5068,16.5841,16.4725,16.5068,36287.0
2020-03-24 14:00:00,19.24,19.25,19.01,19.03,115568.0,16.524,16.5326,16.3265,16.3436,115568.0
2020-03-24 14:05:00,19.03,19.1,18.99,19.03,41269.0,16.3436,16.4038,16.3093,16.3436,41269.0
2020-03-24 14:10:00,19.03,19.11,18.98,19.04,43221.0,16.3436,16.4124,16.3007,16.3522,43221.0
2020-03-24 14:15:00,19.03,19.26,19.01,19.2,44500.0,16.3436,16.5412,16.3265,16.4896,44500.0
2020-03-24 14:20:00,19.23,19.39,19.22,19.39,27974.0,16.5154,16.6528,16.5068,16.6528,27974.0
2020-03-24 14:25:00,19.4,19.47,19.3,19.39,48936.0,16.6614,16.7215,16.5755,16.6528,48936.0
2020-03-24 14:30:00,19.38,19.4,19.3,19.38,54981.0,16.6442,16.6614,16.5755,16.6442,54981.0
2020-03-24 14:35:00,19.4,19.58,19.4,19.57,58247.0,16.6614,16.816,16.6614,16.8074,58247.0
2020-03-24 14:40:00,19.55,19.59,19.5,19.55,43477.0,16.7902,16.8246,16.7473,16.7902,43477.0
2020-03-24 14:45:00,19.55,19.59,19.39,19.43,61252.0,16.7902,16.8246,16.6528,16.6872,61252.0
2020-03-24 14:50:00,19.43,19.59,19.41,19.53,44012.0,16.6872,16.8246,16.67,16.7731,44012.0
2020-03-24 14:55:00,19.52,19.75,19.48,19.75,104333.0,16.7645,16.962,16.7301,16.962,104333.0
2020-03-24 15:00:00,19.73,19.75,19.66,19.74,49282.0,16.9448,16.962,16.8847,16.9534,49282.0
2020-03-24 15:05:00,19.74,19.78,19.66,19.72,80972.0,16.9534,16.9878,16.8847,16.9362,80972.0
2020-03-24 15:10:00,19.72,19.72,19.63,19.71,58553.0,16.9362,16.9362,16.8589,16.9277,58553.0
2020-03-24 15:15:00,19.71,19.72,19.59,19.68,61514.0,16.9277,16.9362,16.8246,16.9019,61514.0
2020-03-24 15:20:00,19.67,19.74,19.61,19.66,55195.0,16.8933,16.9534,16.8418,16.8847,55195.0
2020-03-24 15:25:00,19.65,19.77,19.6,19.77,78503.0,16.8761,16.9792,16.8332,16.9792,78503.0
2020-03-24 15:30:00,19.77,19.88,19.76,19.78,63599.0,16.9792,17.0737,16.9706,16.9878,63599.0
2020-03-24 15:35:00,19.78,19.85,19.71,19.77,78460.0,16.9878,17.0479,16.9277,16.9792,78460.0
2020-03-24 15:40:00,19.78,19.89,19.77,19.79,67182.0,16.9878,17.0822,16.9792,16.9964,67182.0
2020-03-24 15:45:00,19.79,19.84,19.65,19.7,143214.0,16.9964,17.0393,16.8761,16.9191,143214.0
2020-03-24 15:50:00,19.71,19.99,19.7,19.94,247587.0,16.9277,17.1681,16.9191,17.1252,247587.0
2020-03-24 15:55:00,19.94,20.07,19.9,20.02,551091.0,17.1252,17.2368,17.0908,17.1939,551091.0
2020-03-25 09:30:00,19.9,20.31,19.64,20.3,179210.0,17.0908,17.443,16.8675,17.4344,179210.0
2020-03-25 09:35:00,20.32,20.43,20.11,20.33,76818.0,17.4515,17.546,17.2712,17.4601,76818.0
2020-03-25 09:40:00,20.3,20.3,20.08,20.14,98569.0,17.4344,17.4344,17.2454,17.297,98569.0
2020-03-25 09:45:00,20.14,20.21,19.66,19.73,74868.0,17.297,17.3571,16.8847,16.9448,74868.0
2020-03-25 09:50:00,19.73,19.76,19.16,19.28,194875.0,16.9448,16.9706,16.4553,16.5584,194875.0
2020-03-25 09:55:00,19.31,19.77,19.25,19.46,60059.0,16.5841,16.9792,16.5326,16.7129,60059.0
2020-03-25 10:00:00,19.46,19.57,19.33,19.53,76115.0,16.7129,16.8074,16.6013,16.7731,76115.0
2020-03-25 10:05:00,19.55,19.78,19.46,19.52,60564.0,16.7902,16.9878,16.7129,16.7645,60564.0
2020-03-25 10:10:00,19.51,19.51,19.2,19.3,76653.0,16.7559,16.7559,16.4896,16.5755,76653.0
2020-03-25 10:15:00,19.32,19.42,19.21,19.38,75568.0,16.5927,16.6786,16.4982,16.6442,75568.0
2020-03-25 10:20:00,19.36,19.51,19.31,19.32,55928.0,16.6271,16.7559,16.5841,16.5927,55928.0
2020-03-25 10:25:00,19.33,19.42,19.18,19.39,60226.0,16.6013,16.6786,16.4725,16.6528,60226.0
2020-03-25 10:30:00,19.42,19.62,19.41,19.62,52992.0,16.6786,16.8504,16.67,16.8504,52992.0
2020-03-25 10:35:00,19.62,19.69,19.46,19.63,39090.0,16.8504,16.9105,16.7129,16.8589,39090.0
2020-03-25 10:40:00,19.63,19.81,19.52,19.6,56336.0,16.8589,17.0135,16.7645,16.8332,56336.0
2020-03-25 10:45:00,19.6,19.65,19.44,19.58,40337.0,16.8332,16.8761,16.6958,16.816,40337.0
2020-03-25 10:50:00,19.57,19.75,19.54,19.64,33688.0,16.8074,16.962,16.7817,16.8675,33688.0
2020-03-25 10:55:00,19.66,19.84,19.61,19.82,52732.0,16.8847,17.0393,16.8418,17.0221,52732.0
2020-03-25 11:00:00,19.82,19.83,19.67,19.77,49346.0,17.0221,17.0307,16.8933,16.9792,49346.0
2020-03-25 11:05:00,19.79,19.92,19.73,19.88,37722.0,16.9964,17.108,16.9448,17.0737,37722.0
2020-03-25 11:10:00,19.88,19.89,19.7,19.81,47873.0,17.0737,17.0822,16.9191,17.0135,47873.0
2020-03-25 11:15:00,19.79,19.91,19.72,19.87,51541.0,16.9964,17.0994,16.9362,17.0651,51541.0
2020-03-25 11:20:00,19.87,19.99,19.82,19.96,62892.0,17.0651,17.1681,17.0221,17.1424,62892.0
2020-03-25 11:25:00,19.97,20.11,19.95,19.99,68616.0,17.151,17.2712,17.1338,17.1681,68616.0
2020-03-25 11:30:00,20.0,20.13,19.93,20.11,110147.0,17.1767,17.2884,17.1166,17.2712,110147.0
2020-03-25 11:35:00,20.11,20.18,20.01,20.09,77169.0,17.2712,17.3313,17.1853,17.254,77169.0
2020-03-25 11:40:00,20.1,20.12,19.88,19.97,113425.0,17.2626,17.2798,17.0737,17.151,113425.0
2020-03-25 11:45:00,19.99,20.01,19.89,19.91,65094.0,17.1681,17.1853,17.0822,17.0994,65094.0
2020-03-25 11:50:00,19.92,19.98,19.86,19.89,55027.0,17.108,17.1595,17.0565,17.0822,55027.0
2020-03-25 11:55:00,19.9,19.99,19.88,19.95,117076.0,17.0908,17.1681,17.0737,17.1338,117076.0
2020-03-25 12:00:00,19.95,20.05,19.95,20.03,86958.0,17.1338,17.2197,17.1338,17.2025,86958.0
2020-03-25 12:05:00,20.02,20.08,19.97,20.0,39379.0,17.1939,17.2454,17.151,17.1767,39379.0
2020-03-25 12:10:00,20.0,20.05,19.92,20.03,52732.0,17.1767,17.2197,17.108,17.2025,52732.0
2020-03-25 12:15:00,20.02,20.11,20.01,20.08,54836.0,17.1939,17.2712,17.1853,17.2454,54836.0
2020-03-25 12:20:00,20.08,20.2,20.06,20.2,118318.0,17.2454,17.3485,17.2282,17.3485,118318.0
2020-03-25 12:25:00,20.2,20.4,20.2,20.28,85892.0,17.3485,17.5203,17.3485,17.4172,85892.0
2020-03-25 12:30:00,20.28,20.44,20.19,20.43,64264.0,17.4172,17.5546,17.3399,17.546,64264.0
2020-03-25 12:35:00,20.44,20.53,20.3,20.48,176764.0,17.5546,17.6319,17.4344,17.589,176764.0
2020-03-25 12:40:00,20.48,20.55,20.46,20.54,38602.0,17.589,17.6491,17.5718,17.6405,38602.0
2020-03-25 12:45:00,20.53,20.66,20.52,20.61,45871.0,17.6319,17.7435,17.6233,17.7006,45871.0
2020-03-25 12:50:00,20.61,20.7,20.5,20.52,56002.0,17.7006,17.7779,17.6061,17.6233,56002.0
2020-03-25 12:55:00,20.53,20.53,20.37,20.43,73892.0,17.6319,17.6319,17.4945,17.546,73892.0
2020-03-25 13:00:00,20.43,20.5,20.39,20.48,125442.0,17.546,17.6061,17.5117,17.589,125442.0
2020-03-25 13:05:00,20.48,20.72,20.4,20.61,104978.0,17.589,17.7951,17.5203,17.7006,104978.0
2020-03-25 13:10:00,20.61,20.61,20.41,20.45,52446.0,17.7006,17.7006,17.5288,17.5632,52446.0
2020-03-25 13:15:00,20.44,20.65,20.41,20.58,48124.0,17.5546,17.735,17.5288,17.6748,48124.0
2020-03-25 13:20:00,20.59,20.7,20.56,20.63,48914.0,17.6834,17.7779,17.6577,17.7178,48914.0
2020-03-25 13:25:00,20.62,20.65,20.52,20.62,30882.0,17.7092,17.735,17.6233,17.7092,30882.0
2020-03-25 13:30:00,20.62,20.62,20.48,20.6,88020.0,17.7092,17.7092,17.589,17.692,88020.0
2020-03-25 13:35:00,20.6,20.64,20.54,20.62,47768.0,17.692,17.7264,17.6405,17.7092,47768.0
2020-03-25 13:40:00,20.62,20.71,20.6,20.68,43461.0,17.7092,17.7865,17.692,17.7607,43461.0
2020-03-25 13:45:00,20.69,20.75,20.59,20.63,72386.0,17.7693,17.8208,17.6834,17.7178,72386.0
2020-03-25 13:50:00,20.63,20.69,20.53,20.56,44145.0,17.7178,17.7693,17.6319,17.6577,44145.0
2020-03-25 13:55:00,20.56,20.59,20.4,20.48,37718.0,17.6577,17.6834,17.5203,17.589,37718.0
2020-03-25 14:00:00,20.49,20.53,20.32,20.36,53213.0,17.5975,17.6319,17.4515,17.4859,53213.0
2020-03-25 14:05:00,20.35,20.37,20.22,20.3,61659.0,17.4773,17.4945,17.3657,17.4344,61659.0
2020-03-25 14:10:00,20.31,20.52,20.29,20.5,46764.0,17.443,17.6233,17.4258,17.6061,46764.0
2020-03-25 14:15:00,20.5,20.59,20.45,20.54,46422.0,17.6061,17.6834,17.5632,17.6405,46422.0
2020-03-25 14:20:00,20.55,20.67,20.52,20.61,31756.0,17.6491,17.7521,17.6233,17.7006,31756.0
2020-03-25 14:25:00,20.62,20.63,20.42,20.49,72005.0,17.7092,17.7178,17.5374,17.5975,72005.0
2020-03-25 14:30:00,20.48,20.52,20.35,20.38,85050.0,17.589,17.6233,17.4773,17.5031,85050.0
2020-03-25 14:35:00,20.38,20.42,20.31,20.39,57001.0,17.5031,17.5374,17.443,17.5117,57001.0
2020-03-25 14:40:00,20.39,20.42,20.31,20.38,63909.0,17.5117,17.5374,17.443,17.5031,63909.0
2020-03-25 14:45:00,20.4,20.56,20.36,20.52,102226.0,17.5203,17.6577,17.4859,17.6233,102226.0
2020-03-25 14:50:00,20.52,20.58,20.36,20.48,131290.0,17.6233,17.6748,17.4859,17.589,131290.0
2020-03-25 14:55:00,20.48,20.7,20.47,20.62,78297.0,17.589,17.7779,17.5804,17.7092,78297.0
2020-03-25 15:00:00,20.63,20.76,20.59,20.75,80104.0,17.7178,17.8294,17.6834,17.8208,80104.0
2020-03-25 15:05:00,20.74,20.81,20.68,20.76,83480.0,17.8123,17.8724,17.7607,17.8294,83480.0
2020-03-25 15:10:00,20.75,20.82,20.73,20.78,191512.0,17.8208,17.881,17.8037,17.8466,191512.0
2020-03-25 15:15:00,20.79,20.85,20.74,20.78,69495.0,17.8552,17.9067,17.8123,17.8466,69495.0
2020-03-25 15:20:00,20.77,20.82,20.69,20.73,64602.0,17.838,17.881,17.7693,17.8037,64602.0
2020-03-25 15:25:00,20.73,20.8,20.67,20.76,105853.0,17.8037,17.8638,17.7521,17.8294,105853.0
2020-03-25 15:30:00,20.76,21.0,20.75,20.93,141269.0,17.8294,18.0356,17.8208,17.9754,141269.0
2020-03-25 15:35:00,20.93,21.04,20.91,20.96,140081.0,17.9754,18.0699,17.9583,18.0012,140081.0
2020-03-25 15:40:00,20.96,21.02,20.88,20.89,178271.0,18.0012,18.0527,17.9325,17.9411,178271.0
2020-03-25 15:45:00,20.88,20.92,20.55,20.63,250651.0,17.9325,17.9668,17.6491,17.7178,250651.0
2020-03-25 15:50:00,20.63,20.64,20.17,20.35,378819.0,17.7178,17.7264,17.3227,17.4773,378819.0
2020-03-25 15:55:00,20.34,20.49,20.16,20.24,476868.0,17.4687,17.5975,17.3141,17.3828,476868.0
2020-03-26 09:30:00,20.29,20.6,20.0,20.26,155558.0,17.4258,17.692,17.1767,17.4,155558.0
2020-03-26 09:35:00,20.31,20.45,20.2,20.2,85707.0,17.443,17.5632,17.3485,17.3485,85707.0
2020-03-26 09:40:00,20.22,20.24,19.95,20.06,67256.0,17.3657,17.3828,17.1338,17.2282,67256.0
2020-03-26 09:45:00,20.09,20.14,19.98,19.99,62671.0,17.254,17.297,17.1595,17.1681,62671.0
2020-03-26 09:50:00,19.98,20.05,19.91,20.05,55483.0,17.1595,17.2197,17.0994,17.2197,55483.0
2020-03-26 09:55:00,20.05,20.26,20.04,20.21,90610.0,17.2197,17.4,17.2111,17.3571,90610.0
2020-03-26 10:00:00,20.22,20.28,20.04,20.12,63954.0,17.3657,17.4172,17.2111,17.2798,63954.0
2020-03-26 10:05:00,20.14,20.37,20.12,20.36,85804.0,17.297,17.4945,17.2798,17.4859,85804.0
2020-03-26 10:10:00,20.36,20.44,20.18,20.19,66852.0,17.4859,17.5546,17.3313,17.3399,66852.0
2020-03-26 10:15:00,20.19,20.5,20.19,20.48,53130.0,17.3399,17.6061,17.3399,17.589,53130.0
2020-03-26 10:20:00,20.49,20.59,20.39,20.42,69203.0,17.5975,17.6834,17.5117,17.5374,69203.0
2020-03-26 10:25:00,20.41,20.49,20.38,20.38,66107.0,17.5288,17.5975,17.5031,17.5031,66107.0
2020-03-26 10:30:00,20.38,20.46,20.36,20.39,80098.0,17.5031,17.5718,17.4859,17.5117,80098.0
2020-03-26 10:35:00,20.4,20.41,20.26,20.29,62133.0,17.5203,17.5288,17.4,17.4258,62133.0
2020-03-26 10:40:00,20.29,20.35,20.21,20.29,47790.0,17.4258,17.4773,17.3571,17.4258,47790.0
2020-03-26 10:45:00,20.29,20.35,20.1,20.17,54797.0,17.4258,17.4773,17.2626,17.3227,54797.0
2020-03-26 10:50:00,20.16,20.16,20.02,20.1,67746.0,17.3141,17.3141,17.1939,17.2626,67746.0
2020-03-26 10:55:00,20.1,20.25,20.04,20.25,69288.0,17.2626,17.3914,17.2111,17.3914,69288.0
2020-03-26 11:00:00,20.26,20.36,20.14,20.36,38261.0,17.4,17.4859,17.297,17.4859,38261.0
2020-03-26 11:05:00,20.35,20.39,20.22,20.3,56081.0,17.4773,17.5117,17.3657,17.4344,56081.0
2020-03-26 11:10:00,20.31,20.42,20.28,20.39,99973.0,17.443,17.5374,17.4172,17.5117,99973.0
2020-03-26 11:15:00,20.4,20.48,20.38,20.48,102384.0,17.5203,17.589,17.5031,17.589,102384.0
2020-03-26 11:20:00,20.48,20.72,20.47,20.72,63433.0,17.589,17.7951,17.5804,17.7951,63433.0
2020-03-26 11:25:00,20.72,20.84,20.72,20.82,47126.0,17.7951,17.8981,17.7951,17.881,47126.0
2020-03-26 11:30:00,20.82,21.01,20.77,20.98,95708.0,17.881,18.0441,17.838,18.0184,95708.0
2020-03-26 11:35:00,20.98,21.01,20.89,20.96,75616.0,18.0184,18.0441,17.9411,18.0012,75616.0
2020-03-26 11:40:00,20.97,21.05,20.96,21.01,78653.0,18.0098,18.0785,18.0012,18.0441,78653.0
2020-03-26 11:45:00,21.01,21.03,20.89,21.03,79404.0,18.0441,18.0613,17.9411,18.0613,79404.0
2020-03-26 11:50:00,21.03,21.24,20.97,21.19,65176.0,18.0613,18.2417,18.0098,18.1987,65176.0
2020-03-26 11:55:00,21.19,21.19,21.01,21.17,138483.0,18.1987,18.1987,18.0441,18.1816,138483.0
2020-03-26 12:00:00,21.21,21.29,21.2,21.27,53325.0,18.2159,18.2846,18.2073,18.2674,53325.0
2020-03-26 12:05:00,21.26,21.3,21.16,21.26,56027.0,18.2588,18.2932,18.173,18.2588,56027.0
2020-03-26 12:10:00,21.26,21.28,21.17,21.18,55238.0,18.2588,18.276,18.1816,18.1901,55238.0
2020-03-26 12:15:00,21.19,21.19,21.06,21.13,57242.0,18.1987,18.1987,18.0871,18.1472,57242.0
2020-03-26 12:20:00,21.14,21.33,21.12,21.31,53191.0,18.1558,18.319,18.1386,18.3018,53191.0
2020-03-26 12:25:00,21.33,21.37,21.27,21.32,46281.0,18.319,18.3533,18.2674,18.3104,46281.0
2020-03-26 12:30:00,21.35,21.39,21.32,21.37,63467.0,18.3361,18.3705,18.3104,18.3533,63467.0
2020-03-26 12:35:00,21.36,21.38,21.2,21.29,48332.0,18.3447,18.3619,18.2073,18.2846,48332.0
2020-03-26 12:40:00,21.28,21.31,21.23,21.25,37513.0,18.276,18.3018,18.2331,18.2503,37513.0
2020-03-26 12:45:00,21.24,21.29,21.07,21.28,116209.0,18.2417,18.2846,18.0957,18.276,116209.0
2020-03-26 12:50:00,21.28,21.36,21.24,21.3,83244.0,18.276,18.3447,18.2417,18.2932,83244.0
2020-03-26 12:55:00,21.29,21.41,21.27,21.38,55009.0,18.2846,18.3877,18.2674,18.3619,55009.0
2020-03-26 13:00:00,21.38,21.44,21.35,21.42,34306.0,18.3619,18.4134,18.3361,18.3963,34306.0
2020-03-26 13:05:00,21.43,21.45,21.18,21.22,46363.0,18.4049,18.422,18.1901,18.2245,46363.0
2020-03-26 13:10:00,21.24,21.27,21.14,21.14,30829.0,18.2417,18.2674,18.1558,18.1558,30829.0
2020-03-26 13:15:00,21.15,21.25,21.06,21.11,33540.0,18.1644,18.2503,18.0871,18.13,33540.0
2020-03-26 13:20:00,21.11,21.12,21.0,21.05,28738.0,18.13,18.1386,18.0356,18.0785,28738.0
2020-03-26 13:25:00,21.05,21.14,21.05,21.09,25016.0,18.0785,18.1558,18.0785,18.1128,25016.0
2020-03-26 13:30:00,21.08,21.12,20.97,21.09,49581.0,18.1043,18.1386,18.0098,18.1128,49581.0
2020-03-26 13:35:00,21.09,21.2,21.09,21.16,45238.0,18.1128,18.2073,18.1128,18.173,45238.0
2020-03-26 13:40:00,21.16,21.26,21.13,21.25,31013.0,18.173,18.2588,18.1472,18.2503,31013.0
2020-03-26 13:45:00,21.24,21.28,21.17,21.28,31468.0,18.2417,18.276,18.1816,18.276,31468.0
2020-03-26 13:50:00,21.29,21.3,21.22,21.25,26632.0,18.2846,18.2932,18.2245,18.2503,26632.0
2020-03-26 13:55:00,21.25,21.28,21.19,21.22,26089.0,18.2503,18.276,18.1987,18.2245,26089.0
2020-03-26 14:00:00,21.24,21.29,21.19,21.28,23276.0,18.2417,18.2846,18.1987,18.276,23276.0
2020-03-26 14:05:00,21.27,21.27,21.11,21.17,29655.0,18.2674,18.2674,18.13,18.1816,29655.0
2020-03-26 14:10:00,21.18,21.23,21.09,21.15,40433.0,18.1901,18.2331,18.1128,18.1644,40433.0
2020-03-26 14:15:00,21.15,21.23,21.12,21.2,28538.0,18.1644,18.2331,18.1386,18.2073,28538.0
2020-03-26 14:20:00,21.2,21.3,21.18,21.22,35546.0,18.2073,18.2932,18.1901,18.2245,35546.0
2020-03-26 14:25:00,21.22,21.29,21.2,21.24,41935.0,18.2245,18.2846,18.2073,18.2417,41935.0
2020-03-26 14:30:00,21.26,21.44,21.26,21.4,33906.0,18.2588,18.4134,18.2588,18.3791,33906.0
2020-03-26 14:35:00,21.41,21.45,21.32,21.37,76984.0,18.3877,18.422,18.3104,18.3533,76984.0
2020-03-26 14:40:00,21.37,21.42,21.29,21.29,23540.0,18.3533,18.3963,18.2846,18.2846,23540.0
2020-03-26 14:45:00,21.31,21.4,21.29,21.35,23689.0,18.3018,18.3791,18.2846,18.3361,23689.0
2020-03-26 14:50:00,21.36,21.48,21.35,21.47,50559.0,18.3447,18.4478,18.3361,18.4392,50559.0
2020-03-26 14:55:00,21.46,21.55,21.38,21.51,49302.0,18.4306,18.5079,18.3619,18.4736,49302.0
2020-03-26 15:00:00,21.51,21.57,21.46,21.57,34775.0,18.4736,18.5251,18.4306,18.5251,34775.0
2020-03-26 15:05:00,21.56,21.58,21.45,21.48,32218.0,18.5165,18.5337,18.422,18.4478,32218.0
2020-03-26 15:10:00,21.48,21.52,21.43,21.46,43855.0,18.4478,18.4821,18.4049,18.4306,43855.0
2020-03-26 15:15:00,21.46,21.5,21.43,21.45,71494.0,18.4306,18.465,18.4049,18.422,71494.0
2020-03-26 15:20:00,21.44,21.53,21.43,21.44,60869.0,18.4134,18.4907,18.4049,18.4134,60869.0
2020-03-26 15:25:00,21.43,21.61,21.42,21.6,54140.0,18.4049,18.5594,18.3963,18.5509,54140.0
2020-03-26 15:30:00,21.61,21.69,21.57,21.63,82815.0,18.5594,18.6281,18.5251,18.5766,82815.0
2020-03-26 15:35:00,21.62,21.65,21.31,21.42,125017.0,18.568,18.5938,18.3018,18.3963,125017.0
2020-03-26 15:40:00,21.43,21.54,21.39,21.5,101775.0,18.4049,18.4993,18.3705,18.465,101775.0
2020-03-26 15:45:00,21.5,21.5,21.37,21.4,97064.0,18.465,18.465,18.3533,18.3791,97064.0
2020-03-26 15:50:00,21.4,21.88,21.39,21.86,397891.0,18.3791,18.7913,18.3705,18.7742,397891.0
2020-03-26 15:55:00,21.86,21.96,21.78,21.8,523430.0,18.7742,18.86,18.7054,18.7226,523430.0
2020-03-27 09:30:00,21.02,21.08,20.78,20.97,129853.0,18.0527,18.1043,17.8466,18.0098,129853.0
2020-03-27 09:35:00,21.0,21.19,20.96,21.0,54993.0,18.0356,18.1987,18.0012,18.0356,54993.0
2020-03-27 09:40:00,21.0,21.07,20.79,20.91,69354.0,18.0356,18.0957,17.8552,17.9583,69354.0
2020-03-27 09:45:00,20.87,20.88,20.66,20.79,66289.0,17.9239,17.9325,17.7435,17.8552,66289.0
2020-03-27 09:50:00,20.8,20.97,20.75,20.75,33959.0,17.8638,18.0098,17.8208,17.8208,33959.0
2020-03-27 09:55:00,20.77,20.84,20.73,20.73,26183.0,17.838,17.8981,17.8037,17.8037,26183.0
2020-03-27 10:00:00,20.71,20.74,20.46,20.63,59571.0,17.7865,17.8123,17.5718,17.7178,59571.0
2020-03-27 10:05:00,20.64,20.78,20.64,20.7,38133.0,17.7264,17.8466,17.7264,17.7779,38133.0
2020-03-27 10:10:00,20.71,20.8,20.64,20.76,31444.0,17.7865,17.8638,17.7264,17.8294,31444.0
2020-03-27 10:15:00,20.74,20.79,20.67,20.72,36260.0,17.8123,17.8552,17.7521,17.7951,36260.0
2020-03-27 10:20:00,20.71,20.85,20.66,20.78,41688.0,17.7865,17.9067,17.7435,17.8466,41688.0
2020-03-27 10:25:00,20.78,20.97,20.78,20.91,40850.0,17.8466,18.0098,17.8466,17.9583,40850.0
2020-03-27 10:30:00,20.92,20.96,20.81,20.85,36059.0,17.9668,18.0012,17.8724,17.9067,36059.0
2020-03-27 10:35:00,20.86,20.97,20.84,20.94,24403.0,17.9153,18.0098,17.8981,17.984,24403.0
2020-03-27 10:40:00,20.94,21.03,20.91,20.97,34703.0,17.984,18.0613,17.9583,18.0098,34703.0
2020-03-27 10:45:00,20.97,21.05,20.92,21.02,15737.0,18.0098,18.0785,17.9668,18.0527,15737.0
2020-03-27 10:50:00,21.01,21.08,20.95,21.05,29121.0,18.0441,18.1043,17.9926,18.0785,29121.0
2020-03-27 10:55:00,21.07,21.12,20.98,21.07,30624.0,18.0957,18.1386,18.0184,18.0957,30624.0
2020-03-27 11:00:00,21.08,21.14,21.05,21.1,14106.0,18.1043,18.1558,18.0785,18.1214,14106.0
2020-03-27 11:05:00,21.1,21.3,21.09,21.3,40936.0,18.1214,18.2932,18.1128,18.2932,40936.0
2020-03-27 11:10:00,21.29,21.36,21.27,21.32,28883.0,18.2846,18.3447,18.2674,18.3104,28883.0
2020-03-27 11:15:00,21.32,21.58,21.32,21.52,70325.0,18.3104,18.5337,18.3104,18.4821,70325.0
2020-03-27 11:20:00,21.5,21.5,21.32,21.4,45450.0,18.465,18.465,18.3104,18.3791,45450.0
2020-03-27 11:25:00,21.4,21.59,21.33,21.39,76850.0,18.3791,18.5423,18.319,18.3705,76850.0
2020-03-27 11:30:00,21.4,21.42,21.18,21.21,35487.0,18.3791,18.3963,18.1901,18.2159,35487.0
2020-03-27 11:35:00,21.2,21.27,21.16,21.18,31888.0,18.2073,18.2674,18.173,18.1901,31888.0
2020-03-27 11:40:00,21.18,21.23,21.03,21.07,35195.0,18.1901,18.2331,18.0613,18.0957,35195.0
2020-03-27 11:45:00,21.06,21.26,21.01,21.18,259372.0,18.0871,18.2588,18.0441,18.1901,259372.0
2020-03-27 11:50:00,21.18,21.21,21.06,21.17,291166.0,18.1901,18.2159,18.0871,18.1816,291166.0
2020-03-27 11:55:00,21.15,21.16,20.9,20.92,56731.0,18.1644,18.173,17.9497,17.9668,56731.0
2020-03-27 12:00:00,20.92,20.95,20.79,20.85,32749.0,17.9668,17.9926,17.8552,17.9067,32749.0
2020-03-27 12:05:00,20.84,20.85,20.69,20.78,38795.0,17.8981,17.9067,17.7693,17.8466,38795.0
2020-03-27 12:10:00,20.79,20.87,20.75,20.78,23982.0,17.8552,17.9239,17.8208,17.8466,23982.0
2020-03-27 12:15:00,20.79,20.86,20.69,20.86,41453.0,17.8552,17.9153,17.7693,17.9153,41453.0
2020-03-27 12:20:00,20.85,20.85,20.72,20.76,27614.0,17.9067,17.9067,17.7951,17.8294,27614.0
2020-03-27 12:25:00,20.75,20.83,20.75,20.79,18963.0,17.8208,17.8895,17.8208,17.8552,18963.0
2020-03-27 12:30:00,20.77,20.84,20.75,20.8,87320.0,17.838,17.8981,17.8208,17.8638,87320.0
2020-03-27 12:35:00,20.8,20.97,20.72,20.76,97800.0,17.8638,18.0098,17.7951,17.8294,97800.0
2020-03-27 12:40:00,20.76,20.87,20.71,20.87,95403.0,17.8294,17.9239,17.7865,17.9239,95403.0
2020-03-27 12:45:00,20.91,20.95,20.81,20.82,25922.0,17.9583,17.9926,17.8724,17.881,25922.0
2020-03-27 12:50:00,20.81,20.83,20.76,20.81,37920.0,17.8724,17.8895,17.8294,17.8724,37920.0
2020-03-27 12:55:00,20.79,20.88,20.69,20.88,48757.0,17.8552,17.9325,17.7693,17.9325,48757.0
2020-03-27 13:00:00,20.88,20.98,20.84,20.93,17690.0,17.9325,18.0184,17.8981,17.9754,17690.0
2020-03-27 13:05:00,20.93,20.95,20.88,20.88,17793.0,17.9754,17.9926,17.9325,17.9325,17793.0
2020-03-27 13:10:00,20.88,20.91,20.82,20.83,12991.0,17.9325,17.9583,17.881,17.8895,12991.0
2020-03-27 13:15:00,20.84,20.91,20.8,20.86,10780.0,17.8981,17.9583,17.8638,17.9153,10780.0
2020-03-27 13:20:00,20.87,20.94,20.87,20.93,11891.0,17.9239,17.984,17.9239,17.9754,11891.0
2020-03-27 13:25:00,20.95,20.99,20.81,20.85,61756.0,17.9926,18.027,17.8724,17.9067,61756.0
2020-03-27 13:30:00,20.86,21.06,20.82,21.04,26648.0,17.9153,18.0871,17.881,18.0699,26648.0
2020-03-27 13:35:00,21.03,21.12,20.93,21.1,37762.0,18.0613,18.1386,17.9754,18.1214,37762.0
2020-03-27 13:40:00,21.1,21.23,21.06,21.07,84008.0,18.1214,18.2331,18.0871,18.0957,84008.0
2020-03-27 13:45:00,21.08,21.15,21.02,21.11,16579.0,18.1043,18.1644,18.0527,18.13,16579.0
2020-03-27 13:50:00,21.13,21.15,21.01,21.02,34557.0,18.1472,18.1644,18.0441,18.0527,34557.0
2020-03-27 13:55:00,21.01,21.08,20.96,20.96,27442.0,18.0441,18.1043,18.0012,18.0012,27442.0
2020-03-27 14:00:00,20.96,21.02,20.9,20.92,39148.0,18.0012,18.0527,17.9497,17.9668,39148.0
2020-03-27 14:05:00,20.91,20.96,20.9,20.91,18515.0,17.9583,18.0012,17.9497,17.9583,18515.0
2020-03-27 14:10:00,20.9,20.99,20.9,20.99,24473.0,17.9497,18.027,17.9497,18.027,24473.0
2020-03-27 14:15:00,20.99,21.04,20.93,21.0,35258.0,18.027,18.0699,17.9754,18.0356,35258.0
2020-03-27 14:20:00,21.0,21.02,20.92,20.94,18020.0,18.0356,18.0527,17.9668,17.984,18020.0
2020-03-27 14:25:00,20.93,21.03,20.89,20.97,24591.0,17.9754,18.0613,17.9411,18.0098,24591.0
2020-03-27 14:30:00,20.99,21.09,20.97,21.07,28585.0,18.027,18.1128,18.0098,18.0957,28585.0
2020-03-27 14:35:00,21.06,21.08,20.98,21.01,25721.0,18.0871,18.1043,18.0184,18.0441,25721.0
2020-03-27 14:40:00,21.03,21.04,20.94,20.96,30066.0,18.0613,18.0699,17.984,18.0012,30066.0
2020-03-27 14:45:00,20.95,21.04,20.91,20.95,22919.0,17.9926,18.0699,17.9583,17.9926,22919.0
2020-03-27 14:50:00,20.95,21.08,20.92,21.06,74431.0,17.9926,18.1043,17.9668,18.0871,74431.0
2020-03-27 14:55:00,21.07,21.22,21.05,21.21,37565.0,18.0957,18.2245,18.0785,18.2159,37565.0
2020-03-27 15:00:00,21.21,21.29,21.12,21.27,50455.0,18.2159,18.2846,18.1386,18.2674,50455.0
2020-03-27 15:05:00,21.28,21.36,21.23,21.34,36141.0,18.276,18.3447,18.2331,18.3276,36141.0
2020-03-27 15:10:00,21.34,21.39,21.25,21.27,37322.0,18.3276,18.3705,18.2503,18.2674,37322.0
2020-03-27 15:15:00,21.27,21.42,21.26,21.38,54918.0,18.2674,18.3963,18.2588,18.3619,54918.0
2020-03-27 15:20:00,21.38,21.42,21.29,21.41,45543.0,18.3619,18.3963,18.2846,18.3877,45543.0
2020-03-27 15:25:00,21.42,21.51,21.4,21.41,123078.0,18.3963,18.4736,18.3791,18.3877,123078.0
2020-03-27 15:30:00,21.42,21.47,21.31,21.37,88007.0,18.3963,18.4392,18.3018,18.3533,88007.0
2020-03-27 15:35:00,21.37,21.37,21.1,21.13,60338.0,18.3533,18.3533,18.1214,18.1472,60338.0
2020-03-27 15:40:00,21.12,21.14,20.98,21.05,70716.0,18.1386,18.1558,18.0184,18.0785,70716.0
2020-03-27 15:45:00,21.04,21.14,20.91,20.96,125811.0,18.0699,18.1558,17.9583,18.0012,125811.0
2020-03-27 15:50:00,20.96,20.96,20.6,20.67,295455.0,18.0012,18.0012,17.692,17.7521,295455.0
2020-03-27 15:55:00,20.66,20.89,20.63,20.74,472053.0,17.7435,17.9411,17.7178,17.8123,472053.0
2020-03-30 09:30:00,20.92,21.2,20.83,21.0,156350.0,17.9668,18.2073,17.8895,18.0356,156350.0
2020-03-30 09:35:00,21.0,21.02,20.51,20.54,103354.0,18.0356,18.0527,17.6147,17.6405,103354.0
2020-03-30 09:40:00,20.55,20.63,20.35,20.4,63270.0,17.6491,17.7178,17.4773,17.5203,63270.0
2020-03-30 09:45:00,20.41,20.6,20.27,20.6,92157.0,17.5288,17.692,17.4086,17.692,92157.0
2020-03-30 09:50:00,20.61,20.7,20.42,20.42,53672.0,17.7006,17.7779,17.5374,17.5374,53672.0
2020-03-30 09:55:00,20.43,20.66,20.4,20.64,38554.0,17.546,17.7435,17.5203,17.7264,38554.0
2020-03-30 10:00:00,20.66,20.75,20.56,20.73,35582.0,17.7435,17.8208,17.6577,17.8037,35582.0
2020-03-30 10:05:00,20.72,20.8,20.64,20.79,61149.0,17.7951,17.8638,17.7264,17.8552,61149.0
2020-03-30 10:10:00,20.79,20.9,20.72,20.87,209903.0,17.8552,17.9497,17.7951,17.9239,209903.0
2020-03-30 10:15:00,20.87,20.94,20.81,20.94,73151.0,17.9239,17.984,17.8724,17.984,73151.0
2020-03-30 10:20:00,20.94,20.96,20.83,20.87,50299.0,17.984,18.0012,17.8895,17.9239,50299.0
2020-03-30 10:25:00,20.87,20.96,20.83,20.85,50699.0,17.9239,18.0012,17.8895,17.9067,50699.0
2020-03-30 10:30:00,20.85,20.96,20.84,20.95,54472.0,17.9067,18.0012,17.8981,17.9926,54472.0
2020-03-30 10:35:00,20.96,21.03,20.93,21.0,89275.0,18.0012,18.0613,17.9754,18.0356,89275.0
2020-03-30 10:40:00,21.01,21.09,21.01,21.05,97518.0,18.0441,18.1128,18.0441,18.0785,97518.0
2020-03-30 10:45:00,21.05,21.15,21.03,21.1,82063.0,18.0785,18.1644,18.0613,18.1214,82063.0
2020-03-30 10:50:00,21.1,21.14,20.97,21.07,134101.0,18.1214,18.1558,18.0098,18.0957,134101.0
2020-03-30 10:55:00,21.07,21.08,20.85,20.94,119837.0,18.0957,18.1043,17.9067,17.984,119837.0
2020-03-30 11:00:00,20.94,21.07,20.9,21.07,106965.0,17.984,18.0957,17.9497,18.0957,106965.0
2020-03-30 11:05:00,21.09,21.25,21.06,21.2,92246.0,18.1128,18.2503,18.0871,18.2073,92246.0
2020-03-30 11:10:00,21.2,21.26,21.12,21.26,54017.0,18.2073,18.2588,18.1386,18.2588,54017.0
2020-03-30 11:15:00,21.26,21.26,21.14,21.21,72558.0,18.2588,18.2588,18.1558,18.2159,72558.0
2020-03-30 11:20:00,21.21,21.23,21.09,21.17,67688.0,18.2159,18.2331,18.1128,18.1816,67688.0
2020-03-30 11:25:00,21.16,21.18,21.07,21.18,39527.0,18.173,18.1901,18.0957,18.1901,39527.0
2020-03-30 11:30:00,21.18,21.22,21.09,21.12,43804.0,18.1901,18.2245,18.1128,18.1386,43804.0
2020-03-30 11:35:00,21.12,21.12,20.95,20.99,52499.0,18.1386,18.1386,17.9926,18.027,52499.0
2020-03-30 11:40:00,20.98,21.09,20.97,21.08,29780.0,18.0184,18.1128,18.0098,18.1043,29780.0
2020-03-30 11:45:00,21.07,21.12,21.0,21.04,47733.0,18.0957,18.1386,18.0356,18.0699,47733.0
2020-03-30 11:50:00,21.04,21.09,21.03,21.08,35557.0,18.0699,18.1128,18.0613,18.1043,35557.0
2020-03-30 11:55:00,21.07,21.17,21.06,21.12,30431.0,18.0957,18.1816,18.0871,18.1386,30431.0
2020-03-30 12:00:00,21.11,21.12,20.99,21.0,62074.0,18.13,18.1386,18.027,18.0356,62074.0
2020-03-30 12:05:00,20.99,21.02,20.88,20.95,31907.0,18.027,18.0527,17.9325,17.9926,31907.0
2020-03-30 12:10:00,20.94,21.02,20.92,20.94,51898.0,17.984,18.0527,17.9668,17.984,51898.0
2020-03-30 12:15:00,20.94,21.09,20.9,21.05,44177.0,17.984,18.1128,17.9497,18.0785,44177.0
2020-03-30 12:20:00,21.05,21.06,20.96,21.02,45077.0,18.0785,18.0871,18.0012,18.0527,45077.0
2020-03-30 12:25:00,21.02,21.1,21.01,21.07,37680.0,18.0527,18.1214,18.0441,18.0957,37680.0
2020-03-30 12:30:00,21.08,21.11,21.02,21.06,22834.0,18.1043,18.13,18.0527,18.0871,22834.0
2020-03-30 12:35:00,21.06,21.15,21.04,21.13,22316.0,18.0871,18.1644,18.0699,18.1472,22316.0
2020-03-30 12:40:00,21.12,21.15,20.96,21.04,91155.0,18.1386,18.1644,18.0012,18.0699,91155.0
2020-03-30 12:45:00,21.05,21.06,20.94,20.96,58976.0,18.0785,18.0871,17.984,18.0012,58976.0
2020-03-30 12:50:00,20.96,21.09,20.95,21.09,74142.0,18.0012,18.1128,17.9926,18.1128,74142.0
2020-03-30 12:55:00,21.08,21.09,21.03,21.05,17955.0,18.1043,18.1128,18.0613,18.0785,17955.0
2020-03-30 13:00:00,21.06,21.06,20.96,20.98,34727.0,18.0871,18.0871,18.0012,18.0184,34727.0
2020-03-30 13:05:00,20.98,20.98,20.91,20.93,25956.0,18.0184,18.0184,17.9583,17.9754,25956.0
2020-03-30 13:10:00,20.94,21.02,20.94,21.0,18066.0,17.984,18.0527,17.984,18.0356,18066.0
2020-03-30 13:15:00,21.01,21.1,21.01,21.07,12284.0,18.0441,18.1214,18.0441,18.0957,12284.0
2020-03-30 13:20:00,21.08,21.13,21.05,21.11,46705.0,18.1043,18.1472,18.0785,18.13,46705.0
2020-03-30 13:25:00,21.1,21.12,21.08,21.1,26685.0,18.1214,18.1386,18.1043,18.1214,26685.0
2020-03-30 13:30:00,21.09,21.13,21.04,21.13,23989.0,18.1128,18.1472,18.0699,18.1472,23989.0
2020-03-30 13:35:00,21.12,21.13,21.03,21.09,28695.0,18.1386,18.1472,18.0613,18.1128,28695.0
2020-03-30 13:40:00,21.1,21.11,21.01,21.07,17904.0,18.1214,18.13,18.0441,18.0957,17904.0
2020-03-30 13:45:00,21.07,21.11,21.05,21.11,24565.0,18.0957,18.13,18.0785,18.13,24565.0
2020-03-30 13:50:00,21.1,21.12,21.07,21.1,29944.0,18.1214,18.1386,18.0957,18.1214,29944.0
2020-03-30 13:55:00,21.1,21.12,21.03,21.05,40444.0,18.1214,18.1386,18.0613,18.0785,40444.0
2020-03-30 14:00:00,21.05,21.1,21.02,21.07,66602.0,18.0785,18.1214,18.0527,18.0957,66602.0
2020-03-30 14:05:00,21.08,21.12,21.04,21.09,54142.0,18.1043,18.1386,18.0699,18.1128,54142.0
2020-03-30 14:10:00,21.08,21.08,20.89,20.95,60712.0,18.1043,18.1043,17.9411,17.9926,60712.0
2020-03-30 14:15:00,20.95,20.97,20.88,20.95,52965.0,17.9926,18.0098,17.9325,17.9926,52965.0
2020-03-30 14:20:00,20.94,20.99,20.87,20.96,40766.0,17.984,18.027,17.9239,18.0012,40766.0
2020-03-30 14:25:00,20.96,21.03,20.89,21.02,37177.0,18.0012,18.0613,17.9411,18.0527,37177.0
2020-03-30 14:30:00,21.02,21.11,20.99,21.11,38883.0,18.0527,18.13,18.027,18.13,38883.0
2020-03-30 14:35:00,21.1,21.14,21.1,21.13,25212.0,18.1214,18.1558,18.1214,18.1472,25212.0
2020-03-30 14:40:00,21.13,21.19,21.09,21.19,34773.0,18.1472,18.1987,18.1128,18.1987,34773.0
2020-03-30 14:45:00,21.2,21.23,21.11,21.18,41134.0,18.2073,18.2331,18.13,18.1901,41134.0
2020-03-30 14:50:00,21.18,21.21,21.11,21.16,44578.0,18.1901,18.2159,18.13,18.173,44578.0
2020-03-30 14:55:00,21.17,21.17,21.07,21.11,51786.0,18.1816,18.1816,18.0957,18.13,51786.0
2020-03-30 15:00:00,21.11,21.18,21.06,21.17,61136.0,18.13,18.1901,18.0871,18.1816,61136.0
2020-03-30 15:05:00,21.17,21.2,21.1,21.18,58070.0,18.1816,18.2073,18.1214,18.1901,58070.0
2020-03-30 15:10:00,21.17,21.29,21.17,21.23,42652.0,18.1816,18.2846,18.1816,18.2331,42652.0
2020-03-30 15:15:00,21.23,21.23,21.11,21.19,68194.0,18.2331,18.2331,18.13,18.1987,68194.0
2020-03-30 15:20:00,21.19,21.24,21.1,21.1,73059.0,18.1987,18.2417,18.1214,18.1214,73059.0
2020-03-30 15:25:00,21.11,21.13,20.99,21.08,67136.0,18.13,18.1472,18.027,18.1043,67136.0
2020-03-30 15:30:00,21.09,21.17,21.03,21.08,62060.0,18.1128,18.1816,18.0613,18.1043,62060.0
2020-03-30 15:35:00,21.07,21.23,21.02,21.23,60856.0,18.0957,18.2331,18.0527,18.2331,60856.0
2020-03-30 15:40:00,21.22,21.24,21.11,21.21,102363.0,18.2245,18.2417,18.13,18.2159,102363.0
2020-03-30 15:45:00,21.21,21.23,21.12,21.13,81159.0,18.2159,18.2331,18.1386,18.1472,81159.0
2020-03-30 15:50:00,21.14,21.37,21.13,21.31,279467.0,18.1558,18.3533,18.1472,18.3018,279467.0
2020-03-30 15:55:00,21.31,21.4,21.24,21.3,252338.0,18.3018,18.3791,18.2417,18.2932,252338.0
2020-03-31 09:30:00,21.37,21.49,21.15,21.39,193346.0,18.3533,18.4564,18.1644,18.3705,193346.0
2020-03-31 09:35:00,21.43,21.5,21.36,21.37,42278.0,18.4049,18.465,18.3447,18.3533,42278.0
2020-03-31 09:40:00,21.38,21.52,21.38,21.39,44796.0,18.3619,18.4821,18.3619,18.3705,44796.0
2020-03-31 09:45:00,21.42,21.49,21.26,21.27,44517.0,18.3963,18.4564,18.2588,18.2674,44517.0
2020-03-31 09:50:00,21.29,21.32,21.23,21.32,27334.0,18.2846,18.3104,18.2331,18.3104,27334.0
2020-03-31 09:55:00,21.32,21.4,21.29,21.36,54236.0,18.3104,18.3791,18.2846,18.3447,54236.0
2020-03-31 10:00:00,21.37,21.43,21.31,21.32,64230.0,18.3533,18.4049,18.3018,18.3104,64230.0
2020-03-31 10:05:00,21.35,21.36,21.17,21.18,24942.0,18.3361,18.3447,18.1816,18.1901,24942.0
2020-03-31 10:10:00,21.17,21.36,21.16,21.35,54473.0,18.1816,18.3447,18.173,18.3361,54473.0
2020-03-31 10:15:00,21.36,21.5,21.3,21.32,83791.0,18.3447,18.465,18.2932,18.3104,83791.0
2020-03-31 10:20:00,21.32,21.36,21.28,21.33,39571.0,18.3104,18.3447,18.276,18.319,39571.0
2020-03-31 10:25:00,21.31,21.31,21.08,21.12,94744.0,18.3018,18.3018,18.1043,18.1386,94744.0
2020-03-31 10:30:00,21.13,21.28,21.13,21.25,171810.0,18.1472,18.276,18.1472,18.2503,171810.0
2020-03-31 10:35:00,21.23,21.39,21.22,21.29,37151.0,18.2331,18.3705,18.2245,18.2846,37151.0
2020-03-31 10:40:00,21.3,21.39,21.3,21.35,59752.0,18.2932,18.3705,18.2932,18.3361,59752.0
2020-03-31 10:45:00,21.35,21.38,21.3,21.34,46598.0,18.3361,18.3619,18.2932,18.3276,46598.0
2020-03-31 10:50:00,21.34,21.42,21.32,21.4,44600.0,18.3276,18.3963,18.3104,18.3791,44600.0
2020-03-31 10:55:00,21.4,21.43,21.36,21.38,43381.0,18.3791,18.4049,18.3447,18.3619,43381.0
2020-03-31 11:00:00,21.38,21.44,21.35,21.39,61602.0,18.3619,18.4134,18.3361,18.3705,61602.0
2020-03-31 11:05:00,21.39,21.45,21.39,21.45,21663.0,18.3705,18.422,18.3705,18.422,21663.0
2020-03-31 11:10:00,21.45,21.48,21.41,21.44,20976.0,18.422,18.4478,18.3877,18.4134,20976.0
2020-03-31 11:15:00,21.43,21.52,21.4,21.42,45789.0,18.4049,18.4821,18.3791,18.3963,45789.0
2020-03-31 11:20:00,21.43,21.49,21.37,21.4,28544.0,18.4049,18.4564,18.3533,18.3791,28544.0
2020-03-31 11:25:00,21.4,21.48,21.4,21.48,24184.0,18.3791,18.4478,18.3791,18.4478,24184.0
2020-03-31 11:30:00,21.48,21.52,21.44,21.49,29443.0,18.4478,18.4821,18.4134,18.4564,29443.0
2020-03-31 11:35:00,21.5,21.52,21.4,21.41,70190.0,18.465,18.4821,18.3791,18.3877,70190.0
2020-03-31 11:40:00,21.42,21.48,21.4,21.42,47274.0,18.3963,18.4478,18.3791,18.3963,47274.0
2020-03-31 11:45:00,21.42,21.44,21.37,21.42,56595.0,18.3963,18.4134,18.3533,18.3963,56595.0
2020-03-31 11:50:00,21.42,21.46,21.36,21.38,48912.0,18.3963,18.4306,18.3447,18.3619,48912.0
2020-03-31 11:55:00,21.38,21.45,21.33,21.45,53298.0,18.3619,18.422,18.319,18.422,53298.0
2020-03-31 12:00:00,21.45,21.51,21.42,21.45,116541.0,18.422,18.4736,18.3963,18.422,116541.0
2020-03-31 12:05:00,21.46,21.54,21.46,21.53,36578.0,18.4306,18.4993,18.4306,18.4907,36578.0
2020-03-31 12:10:00,21.52,21.55,21.48,21.5,51009.0,18.4821,18.5079,18.4478,18.465,51009.0
2020-03-31 12:15:00,21.49,21.52,21.47,21.48,25811.0,18.4564,18.4821,18.4392,18.4478,25811.0
2020-03-31 12:20:00,21.48,21.49,21.39,21.42,70424.0,18.4478,18.4564,18.3705,18.3963,70424.0
2020-03-31 12:25:00,21.4,21.4,21.11,21.16,66907.0,18.3791,18.3791,18.13,18.173,66907.0
2020-03-31 12:30:00,21.16,21.16,21.03,21.09,98958.0,18.173,18.173,18.0613,18.1128,98958.0
2020-03-31 12:35:00,21.09,21.11,20.94,20.98,45908.0,18.1128,18.13,17.984,18.0184,45908.0
2020-03-31 12:40:00,20.99,21.04,20.94,21.01,47135.0,18.027,18.0699,17.984,18.0441,47135.0
2020-03-31 12:45:00,21.01,21.02,20.97,21.0,41865.0,18.0441,18.0527,18.0098,18.0356,41865.0
2020-03-31 12:50:00,20.99,21.18,20.96,21.17,55310.0,18.027,18.1901,18.0012,18.1816,55310.0
2020-03-31 12:55:00,21.17,21.17,21.03,21.05,32565.0,18.1816,18.1816,18.0613,18.0785,32565.0
2020-03-31 13:00:00,21.05,21.12,20.99,20.99,25663.0,18.0785,18.1386,18.027,18.027,25663.0
2020-03-31 13:05:00,21.0,21.04,20.91,21.01,33102.0,18.0356,18.0699,17.9583,18.0441,33102.0
2020-03-31 13:10:00,21.0,21.03,20.91,20.95,29607.0,18.0356,18.0613,17.9583,17.9926,29607.0
2020-03-31 13:15:00,20.92,20.94,20.87,20.9,35110.0,17.9668,17.984,17.9239,17.9497,35110.0
2020-03-31 13:20:00,20.88,20.93,20.82,20.86,51292.0,17.9325,17.9754,17.881,17.9153,51292.0
2020-03-31 13:25:00,20.86,20.9,20.79,20.81,52961.0,17.9153,17.9497,17.8552,17.8724,52961.0
2020-03-31 13:30:00,20.81,20.88,20.76,20.83,67834.0,17.8724,17.9325,17.8294,17.8895,67834.0
2020-03-31 13:35:00,20.83,20.94,20.83,20.89,32788.0,17.8895,17.984,17.8895,17.9411,32788.0
2020-03-31 13:40:00,20.89,20.97,20.88,20.96,95673.0,17.9411,18.0098,17.9325,18.0012,95673.0
2020-03-31 13:45:00,20.96,21.04,20.96,21.0,40777.0,18.0012,18.0699,18.0012,18.0356,40777.0
2020-03-31 13:50:00,20.99,21.04,20.95,21.0,43215.0,18.027,18.0699,17.9926,18.0356,43215.0
2020-03-31 13:55:00,20.98,21.13,20.97,21.12,58798.0,18.0184,18.1472,18.0098,18.1386,58798.0
2020-03-31 14:00:00,21.11,21.16,21.09,21.11,48765.0,18.13,18.173,18.1128,18.13,48765.0
2020-03-31 14:05:00,21.12,21.17,21.09,21.15,31440.0,18.1386,18.1816,18.1128,18.1644,31440.0
2020-03-31 14:10:00,21.14,21.15,21.06,21.06,49408.0,18.1558,18.1644,18.0871,18.0871,49408.0
2020-03-31 14:15:00,21.06,21.08,21.0,21.02,25979.0,18.0871,18.1043,18.0356,18.0527,25979.0
2020-03-31 14:20:00,21.01,21.01,20.95,20.96,31359.0,18.0441,18.0441,17.9926,18.0012,31359.0
2020-03-31 14:25:00,20.97,21.0,20.93,20.95,62027.0,18.0098,18.0356,17.9754,17.9926,62027.0
2020-03-31 14:30:00,20.95,21.02,20.93,20.98,35578.0,17.9926,18.0527,17.9754,18.0184,35578.0
2020-03-31 14:35:00,20.98,21.05,20.94,21.03,30984.0,18.0184,18.0785,17.984,18.0613,30984.0
2020-03-31 14:40:00,21.03,21.06,21.01,21.03,22314.0,18.0613,18.0871,18.0441,18.0613,22314.0
2020-03-31 14:45:00,21.03,21.04,20.92,21.01,43448.0,18.0613,18.0699,17.9668,18.0441,43448.0
2020-03-31 14:50:00,21.02,21.12,21.0,21.04,33220.0,18.0527,18.1386,18.0356,18.0699,33220.0
2020-03-31 14:55:00,21.02,21.13,21.01,21.05,39031.0,18.0527,18.1472,18.0441,18.0785,39031.0
2020-03-31 15:00:00,21.05,21.11,20.95,20.96,28433.0,18.0785,18.13,17.9926,18.0012,28433.0
2020-03-31 15:05:00,20.97,20.99,20.86,20.91,48829.0,18.0098,18.027,17.9153,17.9583,48829.0
2020-03-31 15:10:00,20.9,20.9,20.7,20.74,63270.0,17.9497,17.9497,17.7779,17.8123,63270.0
2020-03-31 15:15:00,20.74,20.79,20.62,20.65,61001.0,17.8123,17.8552,17.7092,17.735,61001.0
2020-03-31 15:20:00,20.66,20.69,20.53,20.55,51844.0,17.7435,17.7693,17.6319,17.6491,51844.0
2020-03-31 15:25:00,20.55,20.62,20.52,20.55,93886.0,17.6491,17.7092,17.6233,17.6491,93886.0
2020-03-31 15:30:00,20.55,20.66,20.55,20.66,90156.0,17.6491,17.7435,17.6491,17.7435,90156.0
2020-03-31 15:35:00,20.67,20.68,20.57,20.63,64886.0,17.7521,17.7607,17.6663,17.7178,64886.0
2020-03-31 15:40:00,20.63,20.67,20.57,20.62,64538.0,17.7178,17.7521,17.6663,17.7092,64538.0
2020-03-31 15:45:00,20.62,20.65,20.45,20.46,118696.0,17.7092,17.735,17.5632,17.5718,118696.0
2020-03-31 15:50:00,20.46,20.73,20.45,20.62,274477.0,17.5718,17.8037,17.5632,17.7092,274477.0
2020-03-31 15:55:00,20.62,20.65,20.5,20.56,299426.0,17.7092,17.735,17.6061,17.6577,299426.0
2020-04-01 09:30:00,19.52,19.68,19.25,19.32,202757.0,16.7645,16.9019,16.5326,16.5927,202757.0
2020-04-01 09:35:00,19.29,19.5,19.26,19.37,120589.0,16.5669,16.7473,16.5412,16.6356,120589.0
2020-04-01 09:40:00,19.37,19.58,19.37,19.41,66470.0,16.6356,16.816,16.6356,16.67,66470.0
2020-04-01 09:45:00,19.42,19.44,19.26,19.33,72210.0,16.6786,16.6958,16.5412,16.6013,72210.0
2020-04-01 09:50:00,19.33,19.38,19.25,19.27,97357.0,16.6013,16.6442,16.5326,16.5498,97357.0
2020-04-01 09:55:00,19.27,19.27,19.07,19.14,184240.0,16.5498,16.5498,16.378,16.4381,184240.0
2020-04-01 10:00:00,19.14,19.19,19.05,19.11,104036.0,16.4381,16.4811,16.3608,16.4124,104036.0
2020-04-01 10:05:00,19.11,19.24,19.09,19.2,81090.0,16.4124,16.524,16.3952,16.4896,81090.0
2020-04-01 10:10:00,19.2,19.3,19.15,19.3,63636.0,16.4896,16.5755,16.4467,16.5755,63636.0
2020-04-01 10:15:00,19.3,19.39,19.26,19.3,170442.0,16.5755,16.6528,16.5412,16.5755,170442.0
2020-04-01 10:20:00,19.3,19.48,19.29,19.41,73820.0,16.5755,16.7301,16.5669,16.67,73820.0
2020-04-01 10:25:00,19.41,19.51,19.35,19.51,56471.0,16.67,16.7559,16.6185,16.7559,56471.0
2020-04-01 10:30:00,19.52,19.57,19.42,19.51,101623.0,16.7645,16.8074,16.6786,16.7559,101623.0
2020-04-01 10:35:00,19.51,19.59,19.45,19.52,44540.0,16.7559,16.8246,16.7044,16.7645,44540.0
2020-04-01 10:40:00,19.52,19.53,19.44,19.46,43774.0,16.7645,16.7731,16.6958,16.7129,43774.0
2020-04-01 10:45:00,19.47,19.56,19.46,19.54,45735.0,16.7215,16.7988,16.7129,16.7817,45735.0
2020-04-01 10:50:00,19.55,19.55,19.46,19.47,30889.0,16.7902,16.7902,16.7129,16.7215,30889.0
2020-04-01 10:55:00,19.47,19.47,19.36,19.45,53305.0,16.7215,16.7215,16.6271,16.7044,53305.0
2020-04-01 11:00:00,19.45,19.5,19.4,19.49,48732.0,16.7044,16.7473,16.6614,16.7387,48732.0
2020-04-01 11:05:00,19.48,19.59,19.47,19.58,52395.0,16.7301,16.8246,16.7215,16.816,52395.0
2020-04-01 11:10:00,19.57,19.68,19.55,19.57,63962.0,16.8074,16.9019,16.7902,16.8074,63962.0
2020-04-01 11:15:00,19.57,19.57,19.44,19.46,31537.0,16.8074,16.8074,16.6958,16.7129,31537.0
2020-04-01 11:20:00,19.47,19.48,19.37,19.39,30881.0,16.7215,16.7301,16.6356,16.6528,30881.0
2020-04-01 11:25:00,19.39,19.4,19.2,19.24,55583.0,16.6528,16.6614,16.4896,16.524,55583.0
2020-04-01 11:30:00,19.23,19.27,19.19,19.22,62698.0,16.5154,16.5498,16.4811,16.5068,62698.0
2020-04-01 11:35:00,19.23,19.27,19.17,19.18,52612.0,16.5154,16.5498,16.4639,16.4725,52612.0
2020-04-01 11:40:00,19.18,19.2,19.11,19.19,52327.0,16.4725,16.4896,16.4124,16.4811,52327.0
2020-04-01 11:45:00,19.19,19.21,19.1,19.17,38135.0,16.4811,16.4982,16.4038,16.4639,38135.0
2020-04-01 11:50:00,19.16,19.2,19.15,19.18,23130.0,16.4553,16.4896,16.4467,16.4725,23130.0
2020-04-01 11:55:00,19.18,19.24,19.17,19.2,36238.0,16.4725,16.524,16.4639,16.4896,36238.0
2020-04-01 12:00:00,19.19,19.19,19.1,19.11,39555.0,16.4811,16.4811,16.4038,16.4124,39555.0
2020-04-01 12:05:00,19.11,19.16,19.07,19.08,51508.0,16.4124,16.4553,16.378,16.3866,51508.0
2020-04-01 12:10:00,19.09,19.15,19.08,19.14,22430.0,16.3952,16.4467,16.3866,16.4381,22430.0
2020-04-01 12:15:00,19.14,19.17,19.06,19.06,28433.0,16.4381,16.4639,16.3694,16.3694,28433.0
2020-04-01 12:20:00,19.07,19.12,19.05,19.06,25049.0,16.378,16.4209,16.3608,16.3694,25049.0
2020-04-01 12:25:00,19.07,19.09,19.02,19.03,25659.0,16.378,16.3952,16.3351,16.3436,25659.0
2020-04-01 12:30:00,19.03,19.1,19.03,19.09,16385.0,16.3436,16.4038,16.3436,16.3952,16385.0
2020-04-01 12:35:00,19.08,19.09,19.04,19.05,25205.0,16.3866,16.3952,16.3522,16.3608,25205.0
2020-04-01 12:40:00,19.06,19.09,19.04,19.05,39073.0,16.3694,16.3952,16.3522,16.3608,39073.0
2020-04-01 12:45:00,19.04,19.09,19.01,19.03,35608.0,16.3522,16.3952,16.3265,16.3436,35608.0
2020-04-01 12:50:00,19.04,19.12,19.03,19.12,34876.0,16.3522,16.4209,16.3436,16.4209,34876.0
2020-04-01 12:55:00,19.12,19.24,19.12,19.21,53330.0,16.4209,16.524,16.4209,16.4982,53330.0
2020-04-01 13:00:00,19.21,19.24,19.13,19.22,51358.0,16.4982,16.524,16.4295,16.5068,51358.0
2020-04-01 13:05:00,19.23,19.23,19.17,19.2,48952.0,16.5154,16.5154,16.4639,16.4896,48952.0
2020-04-01 13:10:00,19.19,19.24,19.17,19.22,39830.0,16.4811,16.524,16.4639,16.5068,39830.0
2020-04-01 13:15:00,19.21,19.22,19.17,19.2,31247.0,16.4982,16.5068,16.4639,16.4896,31247.0
2020-04-01 13:20:00,19.21,19.26,19.21,19.25,13117.0,16.4982,16.5412,16.4982,16.5326,13117.0
2020-04-01 13:25:00,19.26,19.28,19.2,19.25,24733.0,16.5412,16.5584,16.4896,16.5326,24733.0
2020-04-01 13:30:00,19.25,19.28,19.21,19.22,26501.0,16.5326,16.5584,16.4982,16.5068,26501.0
2020-04-01 13:35:00,19.23,19.26,19.21,19.23,36819.0,16.5154,16.5412,16.4982,16.5154,36819.0
2020-04-01 13:40:00,19.23,19.29,19.2,19.26,34145.0,16.5154,16.5669,16.4896,16.5412,34145.0
2020-04-01 13:45:00,19.25,19.28,19.2,19.23,15066.0,16.5326,16.5584,16.4896,16.5154,15066.0
2020-04-01 13:50:00,19.23,19.27,19.2,19.25,20308.0,16.5154,16.5498,16.4896,16.5326,20308.0
2020-04-01 13:55:00,19.25,19.33,19.25,19.32,40105.0,16.5326,16.6013,16.5326,16.5927,40105.0
2020-04-01 14:00:00,19.31,19.39,19.28,19.36,23670.0,16.5841,16.6528,16.5584,16.6271,23670.0
2020-04-01 14:05:00,19.36,19.41,19.33,19.33,37041.0,16.6271,16.67,16.6013,16.6013,37041.0
2020-04-01 14:10:00,19.33,19.35,19.29,19.29,18480.0,16.6013,16.6185,16.5669,16.5669,18480.0
2020-04-01 14:15:00,19.28,19.31,19.21,19.21,30689.0,16.5584,16.5841,16.4982,16.4982,30689.0
2020-04-01 14:20:00,19.22,19.23,19.11,19.11,39571.0,16.5068,16.5154,16.4124,16.4124,39571.0
2020-04-01 14:25:00,19.11,19.17,19.08,19.1,50705.0,16.4124,16.4639,16.3866,16.4038,50705.0
2020-04-01 14:30:00,19.09,19.09,19.01,19.04,46499.0,16.3952,16.3952,16.3265,16.3522,46499.0
2020-04-01 14:35:00,19.04,19.11,19.02,19.09,35624.0,16.3522,16.4124,16.3351,16.3952,35624.0
2020-04-01 14:40:00,19.09,19.09,19.01,19.03,25209.0,16.3952,16.3952,16.3265,16.3436,25209.0
2020-04-01 14:45:00,19.03,19.11,19.02,19.06,42194.0,16.3436,16.4124,16.3351,16.3694,42194.0
2020-04-01 14:50:00,19.06,19.08,19.02,19.05,27333.0,16.3694,16.3866,16.3351,16.3608,27333.0
2020-04-01 14:55:00,19.05,19.05,19.0,19.01,46256.0,16.3608,16.3608,16.3179,16.3265,46256.0
2020-04-01 15:00:00,19.01,19.07,18.97,18.97,70881.0,16.3265,16.378,16.2921,16.2921,70881.0
2020-04-01 15:05:00,18.98,19.0,18.95,18.98,39510.0,16.3007,16.3179,16.2749,16.3007,39510.0
2020-04-01 15:10:00,18.99,19.03,18.92,18.98,65217.0,16.3093,16.3436,16.2492,16.3007,65217.0
2020-04-01 15:15:00,18.98,19.05,18.97,19.05,38973.0,16.3007,16.3608,16.2921,16.3608,38973.0
2020-04-01 15:20:00,19.04,19.04,18.95,18.96,39572.0,16.3522,16.3522,16.2749,16.2835,39572.0
2020-04-01 15:25:00,18.96,18.97,18.83,18.85,122815.0,16.2835,16.2921,16.1719,16.1891,122815.0
2020-04-01 15:30:00,18.85,18.94,18.84,18.88,59762.0,16.1891,16.2663,16.1805,16.2148,59762.0
2020-04-01 15:35:00,18.88,18.89,18.76,18.77,59948.0,16.2148,16.2234,16.1118,16.1203,59948.0
2020-04-01 15:40:00,18.78,18.84,18.77,18.81,65857.0,16.1289,16.1805,16.1203,16.1547,65857.0
2020-04-01 15:45:00,18.82,19.04,18.81,18.98,102955.0,16.1633,16.3522,16.1547,16.3007,102955.0
2020-04-01 15:50:00,18.99,19.32,18.99,19.14,283968.0,16.3093,16.5927,16.3093,16.4381,283968.0
2020-04-01 15:55:00,19.14,19.21,19.08,19.12,437787.0,16.4381,16.4982,16.3866,16.4209,437787.0
2020-04-02 09:30:00,19.1,19.14,18.94,19.07,152184.0,16.4038,16.4381,16.2663,16.378,152184.0
2020-04-02 09:35:00,19.09,19.09,18.86,18.93,92591.0,16.3952,16.3952,16.1976,16.2578,92591.0
2020-04-02 09:40:00,18.92,19.08,18.83,18.84,93160.0,16.2492,16.3866,16.1719,16.1805,93160.0
2020-04-02 09:45:00,18.83,18.87,18.77,18.79,91042.0,16.1719,16.2062,16.1203,16.1375,91042.0
2020-04-02 09:50:00,18.78,18.88,18.73,18.74,56732.0,16.1289,16.2148,16.086,16.0946,56732.0
2020-04-02 09:55:00,18.73,18.97,18.73,18.95,73732.0,16.086,16.2921,16.086,16.2749,73732.0
2020-04-02 10:00:00,18.96,18.98,18.82,18.85,75838.0,16.2835,16.3007,16.1633,16.1891,75838.0
2020-04-02 10:05:00,18.84,18.94,18.77,18.93,76830.0,16.1805,16.2663,16.1203,16.2578,76830.0
2020-04-02 10:10:00,18.93,19.04,18.92,19.0,96984.0,16.2578,16.3522,16.2492,16.3179,96984.0
2020-04-02 10:15:00,19.0,19.03,18.93,19.0,106973.0,16.3179,16.3436,16.2578,16.3179,106973.0
2020-04-02 10:20:00,19.01,19.1,18.97,18.98,96041.0,16.3265,16.4038,16.2921,16.3007,96041.0
2020-04-02 10:25:00,18.99,19.03,18.9,19.02,160104.0,16.3093,16.3436,16.232,16.3351,160104.0
2020-04-02 10:30:00,19.02,19.21,18.99,19.21,159809.0,16.3351,16.4982,16.3093,16.4982,159809.0
2020-04-02 10:35:00,19.21,19.34,19.18,19.32,147353.0,16.4982,16.6099,16.4725,16.5927,147353.0
2020-04-02 10:40:00,19.32,19.32,19.16,19.22,70700.0,16.5927,16.5927,16.4553,16.5068,70700.0
2020-04-02 10:45:00,19.22,19.26,19.06,19.07,71835.0,16.5068,16.5412,16.3694,16.378,71835.0
2020-04-02 10:50:00,19.08,19.18,19.06,19.11,40718.0,16.3866,16.4725,16.3694,16.4124,40718.0
2020-04-02 10:55:00,19.12,19.24,19.12,19.22,44772.0,16.4209,16.524,16.4209,16.5068,44772.0
2020-04-02 11:00:00,19.23,19.27,19.13,19.24,79019.0,16.5154,16.5498,16.4295,16.524,79019.0
2020-04-02 11:05:00,19.23,19.25,19.19,19.22,139265.0,16.5154,16.5326,16.4811,16.5068,139265.0
2020-04-02 11:10:00,19.22,19.27,19.17,19.23,162980.0,16.5068,16.5498,16.4639,16.5154,162980.0
2020-04-02 11:15:00,19.23,19.32,19.22,19.29,52000.0,16.5154,16.5927,16.5068,16.5669,52000.0
2020-04-02 11:20:00,19.3,19.31,19.22,19.23,73579.0,16.5755,16.5841,16.5068,16.5154,73579.0
2020-04-02 11:25:00,19.23,19.24,19.11,19.18,141134.0,16.5154,16.524,16.4124,16.4725,141134.0
2020-04-02 11:30:00,19.18,19.26,19.16,19.25,51754.0,16.4725,16.5412,16.4553,16.5326,51754.0
2020-04-02 11:35:00,19.24,19.28,19.14,19.17,54803.0,16.524,16.5584,16.4381,16.4639,54803.0
2020-04-02 11:40:00,19.18,19.23,19.12,19.18,141503.0,16.4725,16.5154,16.4209,16.4725,141503.0
2020-04-02 11:45:00,19.18,19.27,19.14,19.24,98462.0,16.4725,16.5498,16.4381,16.524,98462.0
2020-04-02 11:50:00,19.24,19.26,19.13,19.13,48382.0,16.524,16.5412,16.4295,16.4295,48382.0
2020-04-02 11:55:00,19.13,19.23,19.1,19.19,46365.0,16.4295,16.5154,16.4038,16.4811,46365.0
2020-04-02 12:00:00,19.19,19.2,19.14,19.2,39787.0,16.4811,16.4896,16.4381,16.4896,39787.0
2020-04-02 12:05:00,19.19,19.29,19.19,19.28,64132.0,16.4811,16.5669,16.4811,16.5584,64132.0
2020-04-02 12:10:00,19.27,19.44,19.26,19.43,46603.0,16.5498,16.6958,16.5412,16.6872,46603.0
2020-04-02 12:15:00,19.42,19.44,19.35,19.4,53197.0,16.6786,16.6958,16.6185,16.6614,53197.0
2020-04-02 12:20:00,19.39,19.43,19.35,19.35,41815.0,16.6528,16.6872,16.6185,16.6185,41815.0
2020-04-02 12:25:00,19.35,19.4,19.28,19.29,48188.0,16.6185,16.6614,16.5584,16.5669,48188.0
2020-04-02 12:30:00,19.3,19.3,19.2,19.21,59533.0,16.5755,16.5755,16.4896,16.4982,59533.0
2020-04-02 12:35:00,19.2,19.25,19.18,19.21,45068.0,16.4896,16.5326,16.4725,16.4982,45068.0
2020-04-02 12:40:00,19.21,19.25,19.16,19.23,35370.0,16.4982,16.5326,16.4553,16.5154,35370.0
2020-04-02 12:45:00,19.24,19.29,19.22,19.27,32601.0,16.524,16.5669,16.5068,16.5498,32601.0
2020-04-02 12:50:00,19.26,19.29,19.24,19.27,32915.0,16.5412,16.5669,16.524,16.5498,32915.0
2020-04-02 12:55:00,19.26,19.27,19.17,19.18,24877.0,16.5412,16.5498,16.4639,16.4725,24877.0
2020-04-02 13:00:00,19.19,19.24,19.16,19.16,26310.0,16.4811,16.524,16.4553,16.4553,26310.0
2020-04-02 13:05:00,19.15,19.17,19.08,19.08,31611.0,16.4467,16.4639,16.3866,16.3866,31611.0
2020-04-02 13:10:00,19.08,19.09,19.02,19.05,46294.0,16.3866,16.3952,16.3351,16.3608,46294.0
2020-04-02 13:15:00,19.05,19.08,18.97,18.97,47534.0,16.3608,16.3866,16.2921,16.2921,47534.0
2020-04-02 13:20:00,18.96,19.0,18.92,18.93,47873.0,16.2835,16.3179,16.2492,16.2578,47873.0
2020-04-02 13:25:00,18.92,18.94,18.76,18.83,60249.0,16.2492,16.2663,16.1118,16.1719,60249.0
2020-04-02 13:30:00,18.83,18.88,18.82,18.85,33037.0,16.1719,16.2148,16.1633,16.1891,33037.0
2020-04-02 13:35:00,18.85,18.89,18.81,18.85,37320.0,16.1891,16.2234,16.1547,16.1891,37320.0
2020-04-02 13:40:00,18.85,18.93,18.84,18.91,36949.0,16.1891,16.2578,16.1805,16.2406,36949.0
2020-04-02 13:45:00,18.91,18.92,18.84,18.88,39037.0,16.2406,16.2492,16.1805,16.2148,39037.0
2020-04-02 13:50:00,18.87,18.94,18.87,18.91,38170.0,16.2062,16.2663,16.2062,16.2406,38170.0
2020-04-02 13:55:00,18.91,18.92,18.78,18.79,60507.0,16.2406,16.2492,16.1289,16.1375,60507.0
2020-04-02 14:00:00,18.79,18.8,18.66,18.68,74579.0,16.1375,16.1461,16.0259,16.0431,74579.0
2020-04-02 14:05:00,18.68,18.72,18.64,18.64,74158.0,16.0431,16.0774,16.0087,16.0087,74158.0
2020-04-02 14:10:00,18.64,18.75,18.61,18.73,75444.0,16.0087,16.1032,15.9829,16.086,75444.0
2020-04-02 14:15:00,18.73,18.75,18.57,18.57,55592.0,16.086,16.1032,15.9486,15.9486,55592.0
2020-04-02 14:20:00,18.57,18.62,18.53,18.55,91317.0,15.9486,15.9915,15.9142,15.9314,91317.0
2020-04-02 14:25:00,18.56,18.7,18.54,18.68,149123.0,15.94,16.0602,15.9228,16.0431,149123.0
2020-04-02 14:30:00,18.67,18.68,18.56,18.61,124698.0,16.0345,16.0431,15.94,15.9829,124698.0
2020-04-02 14:35:00,18.61,18.76,18.6,18.71,100062.0,15.9829,16.1118,15.9743,16.0688,100062.0
2020-04-02 14:40:00,18.7,18.71,18.59,18.59,72341.0,16.0602,16.0688,15.9658,15.9658,72341.0
2020-04-02 14:45:00,18.58,18.63,18.54,18.57,56141.0,15.9572,16.0001,15.9228,15.9486,56141.0
2020-04-02 14:50:00,18.56,18.75,18.54,18.73,81802.0,15.94,16.1032,15.9228,16.086,81802.0
2020-04-02 14:55:00,18.73,18.83,18.7,18.83,103787.0,16.086,16.1719,16.0602,16.1719,103787.0
2020-04-02 15:00:00,18.83,18.88,18.72,18.75,44070.0,16.1719,16.2148,16.0774,16.1032,44070.0
2020-04-02 15:05:00,18.75,18.76,18.67,18.76,45986.0,16.1032,16.1118,16.0345,16.1118,45986.0
2020-04-02 15:10:00,18.75,18.76,18.67,18.72,43144.0,16.1032,16.1118,16.0345,16.0774,43144.0
2020-04-02 15:15:00,18.73,18.77,18.68,18.75,106358.0,16.086,16.1203,16.0431,16.1032,106358.0
2020-04-02 15:20:00,18.74,18.75,18.63,18.64,95857.0,16.0946,16.1032,16.0001,16.0087,95857.0
2020-04-02 15:25:00,18.62,18.65,18.6,18.62,80493.0,15.9915,16.0173,15.9743,15.9915,80493.0
2020-04-02 15:30:00,18.62,18.66,18.51,18.53,123067.0,15.9915,16.0259,15.8971,15.9142,123067.0
2020-04-02 15:35:00,18.54,18.57,18.49,18.5,99297.0,15.9228,15.9486,15.8799,15.8885,99297.0
2020-04-02 15:40:00,18.5,18.63,18.49,18.63,137218.0,15.8885,16.0001,15.8799,16.0001,137218.0
2020-04-02 15:45:00,18.64,18.65,18.5,18.53,137862.0,16.0087,16.0173,15.8885,15.9142,137862.0
2020-04-02 15:50:00,18.53,18.7,18.53,18.7,270582.0,15.9142,16.0602,15.9142,16.0602,270582.0
2020-04-02 15:55:00,18.7,18.79,18.65,18.71,523542.0,16.0602,16.1375,16.0173,16.0688,523542.0
2020-04-03 09:30:00,18.61,18.73,18.51,18.66,176314.0,15.9829,16.086,15.8971,16.0259,176314.0
2020-04-03 09:35:00,18.68,18.68,18.57,18.64,88405.0,16.0431,16.0431,15.9486,16.0087,88405.0
2020-04-03 09:40:00,18.64,18.81,18.64,18.74,108062.0,16.0087,16.1547,16.0087,16.0946,108062.0
2020-04-03 09:45:00,18.75,18.77,18.56,18.6,109460.0,16.1032,16.1203,15.94,15.9743,109460.0
2020-04-03 09:50:00,18.6,18.67,18.6,18.66,85969.0,15.9743,16.0345,15.9743,16.0259,85969.0
2020-04-03 09:55:00,18.65,18.84,18.62,18.69,172365.0,16.0173,16.1805,15.9915,16.0516,172365.0
2020-04-03 10:00:00,18.69,18.77,18.6,18.62,108214.0,16.0516,16.1203,15.9743,15.9915,108214.0
2020-04-03 10:05:00,18.62,18.68,18.6,18.61,91638.0,15.9915,16.0431,15.9743,15.9829,91638.0
2020-04-03 10:10:00,18.61,18.66,18.57,18.64,69913.0,15.9829,16.0259,15.9486,16.0087,69913.0
2020-04-03 10:15:00,18.63,18.63,18.49,18.53,50028.0,16.0001,16.0001,15.8799,15.9142,50028.0
2020-04-03 10:20:00,18.53,18.57,18.47,18.56,29265.0,15.9142,15.9486,15.8627,15.94,29265.0
2020-04-03 10:25:00,18.56,18.56,18.49,18.53,21980.0,15.94,15.94,15.8799,15.9142,21980.0
2020-04-03 10:30:00,18.53,18.56,18.39,18.5,60905.0,15.9142,15.94,15.794,15.8885,60905.0
2020-04-03 10:35:00,18.49,18.56,18.44,18.47,44045.0,15.8799,15.94,15.8369,15.8627,44045.0
2020-04-03 10:40:00,18.49,18.57,18.44,18.53,57011.0,15.8799,15.9486,15.8369,15.9142,57011.0
2020-04-03 10:45:00,18.52,18.57,18.49,18.53,83050.0,15.9056,15.9486,15.8799,15.9142,83050.0
2020-04-03 10:50:00,18.53,18.59,18.49,18.5,51759.0,15.9142,15.9658,15.8799,15.8885,51759.0
2020-04-03 10:55:00,18.5,18.58,18.49,18.55,34414.0,15.8885,15.9572,15.8799,15.9314,34414.0
2020-04-03 11:00:00,18.56,18.67,18.56,18.62,35288.0,15.94,16.0345,15.94,15.9915,35288.0
2020-04-03 11:05:00,18.62,18.64,18.56,18.6,32040.0,15.9915,16.0087,15.94,15.9743,32040.0
2020-04-03 11:10:00,18.59,18.61,18.47,18.49,117091.0,15.9658,15.9829,15.8627,15.8799,117091.0
2020-04-03 11:15:00,18.48,18.52,18.45,18.49,91499.0,15.8713,15.9056,15.8455,15.8799,91499.0
2020-04-03 11:20:00,18.5,18.53,18.38,18.39,59758.0,15.8885,15.9142,15.7854,15.794,59758.0
2020-04-03 11:25:00,18.39,18.44,18.38,18.39,60327.0,15.794,15.8369,15.7854,15.794,60327.0
2020-04-03 11:30:00,18.4,18.5,18.38,18.5,51125.0,15.8026,15.8885,15.7854,15.8885,51125.0
2020-04-03 11:35:00,18.49,18.51,18.41,18.48,41296.0,15.8799,15.8971,15.8112,15.8713,41296.0
2020-04-03 11:40:00,18.48,18.5,18.4,18.41,52595.0,15.8713,15.8885,15.8026,15.8112,52595.0
2020-04-03 11:45:00,18.41,18.42,18.33,18.34,32982.0,15.8112,15.8198,15.7425,15.751,32982.0
2020-04-03 11:50:00,18.35,18.4,18.33,18.35,54373.0,15.7596,15.8026,15.7425,15.7596,54373.0
2020-04-03 11:55:00,18.34,18.37,18.33,18.35,49031.0,15.751,15.7768,15.7425,15.7596,49031.0
2020-04-03 12:00:00,18.35,18.36,18.3,18.34,39151.0,15.7596,15.7682,15.7167,15.751,39151.0
2020-04-03 12:05:00,18.34,18.34,18.24,18.29,32908.0,15.751,15.751,15.6652,15.7081,32908.0
2020-04-03 12:10:00,18.28,18.32,18.23,18.24,46900.0,15.6995,15.7339,15.6566,15.6652,46900.0
2020-04-03 12:15:00,18.24,18.25,18.2,18.23,39344.0,15.6652,15.6738,15.6308,15.6566,39344.0
2020-04-03 12:20:00,18.22,18.24,18.16,18.19,84324.0,15.648,15.6652,15.5965,15.6222,84324.0
2020-04-03 12:25:00,18.18,18.21,18.14,18.21,42599.0,15.6136,15.6394,15.5793,15.6394,42599.0
2020-04-03 12:30:00,18.21,18.24,18.19,18.21,60994.0,15.6394,15.6652,15.6222,15.6394,60994.0
2020-04-03 12:35:00,18.2,18.29,18.17,18.28,40652.0,15.6308,15.7081,15.605,15.6995,40652.0
2020-04-03 12:40:00,18.29,18.38,18.28,18.37,49837.0,15.7081,15.7854,15.6995,15.7768,49837.0
2020-04-03 12:45:00,18.36,18.36,18.21,18.23,37029.0,15.7682,15.7682,15.6394,15.6566,37029.0
2020-04-03 12:50:00,18.23,18.29,18.23,18.28,27882.0,15.6566,15.7081,15.6566,15.6995,27882.0
2020-04-03 12:55:00,18.29,18.3,18.24,18.29,33103.0,15.7081,15.7167,15.6652,15.7081,33103.0
2020-04-03 13:00:00,18.29,18.31,18.26,18.3,85438.0,15.7081,15.7253,15.6823,15.7167,85438.0
2020-04-03 13:05:00,18.3,18.31,18.27,18.3,45001.0,15.7167,15.7253,15.6909,15.7167,45001.0
2020-04-03 13:10:00,18.3,18.32,18.23,18.24,34879.0,15.7167,15.7339,15.6566,15.6652,34879.0
2020-04-03 13:15:00,18.24,18.32,18.24,18.3,32313.0,15.6652,15.7339,15.6652,15.7167,32313.0
2020-04-03 13:20:00,18.3,18.31,18.26,18.26,51157.0,15.7167,15.7253,15.6823,15.6823,51157.0
2020-04-03 13:25:00,18.26,18.29,18.22,18.28,58250.0,15.6823,15.7081,15.648,15.6995,58250.0
2020-04-03 13:30:00,18.28,18.28,18.2,18.24,42133.0,15.6995,15.6995,15.6308,15.6652,42133.0
2020-04-03 13:35:00,18.23,18.26,18.21,18.21,35044.0,15.6566,15.6823,15.6394,15.6394,35044.0
2020-04-03 13:40:00,18.21,18.22,18.17,18.21,29607.0,15.6394,15.648,15.605,15.6394,29607.0
2020-04-03 13:45:00,18.21,18.26,18.2,18.23,34622.0,15.6394,15.6823,15.6308,15.6566,34622.0
2020-04-03 13:50:00,18.23,18.25,18.18,18.21,24502.0,15.6566,15.6738,15.6136,15.6394,24502.0
2020-04-03 13:55:00,18.2,18.22,18.16,18.2,26774.0,15.6308,15.648,15.5965,15.6308,26774.0
2020-04-03 14:00:00,18.2,18.25,18.16,18.18,43013.0,15.6308,15.6738,15.5965,15.6136,43013.0
2020-04-03 14:05:00,18.17,18.17,18.12,18.13,32790.0,15.605,15.605,15.5621,15.5707,32790.0
2020-04-03 14:10:00,18.14,18.14,18.1,18.13,21800.0,15.5793,15.5793,15.5449,15.5707,21800.0
2020-04-03 14:15:00,18.13,18.17,18.11,18.13,32622.0,15.5707,15.605,15.5535,15.5707,32622.0
2020-04-03 14:20:00,18.13,18.17,18.09,18.09,64216.0,15.5707,15.605,15.5363,15.5363,64216.0
2020-04-03 14:25:00,18.09,18.1,18.03,18.1,53366.0,15.5363,15.5449,15.4848,15.5449,53366.0
2020-04-03 14:30:00,18.09,18.1,18.03,18.04,54345.0,15.5363,15.5449,15.4848,15.4934,54345.0
2020-04-03 14:35:00,18.05,18.06,18.01,18.03,43833.0,15.502,15.5106,15.4676,15.4848,43833.0
2020-04-03 14:40:00,18.03,18.06,17.94,17.96,94392.0,15.4848,15.5106,15.4075,15.4247,94392.0
2020-04-03 14:45:00,17.96,18.06,17.95,18.05,46808.0,15.4247,15.5106,15.4161,15.502,46808.0
2020-04-03 14:50:00,18.05,18.14,18.04,18.05,78399.0,15.502,15.5793,15.4934,15.502,78399.0
2020-04-03 14:55:00,18.06,18.14,18.04,18.13,55293.0,15.5106,15.5793,15.4934,15.5707,55293.0
2020-04-03 15:00:00,18.13,18.17,18.07,18.09,77623.0,15.5707,15.605,15.5192,15.5363,77623.0
2020-04-03 15:05:00,18.1,18.1,18.03,18.04,53699.0,15.5449,15.5449,15.4848,15.4934,53699.0
2020-04-03 15:10:00,18.03,18.08,18.0,18.04,154088.0,15.4848,15.5278,15.459,15.4934,154088.0
2020-04-03 15:15:00,18.04,18.11,18.03,18.05,89864.0,15.4934,15.5535,15.4848,15.502,89864.0
2020-04-03 15:20:00,18.06,18.06,18.0,18.03,144453.0,15.5106,15.5106,15.459,15.4848,144453.0
2020-04-03 15:25:00,18.02,18.05,17.98,18.02,66508.0,15.4762,15.502,15.4419,15.4762,66508.0
2020-04-03 15:30:00,18.02,18.09,17.97,17.98,98525.0,15.4762,15.5363,15.4333,15.4419,98525.0
2020-04-03 15:35:00,17.98,18.02,17.9,17.93,208758.0,15.4419,15.4762,15.3732,15.3989,208758.0
2020-04-03 15:40:00,17.93,17.93,17.82,17.84,134986.0,15.3989,15.3989,15.3045,15.3216,134986.0
2020-04-03 15:45:00,17.82,18.08,17.82,18.07,144829.0,15.3045,15.5278,15.3045,15.5192,144829.0
2020-04-03 15:50:00,18.08,18.12,17.96,18.0,375312.0,15.5278,15.5621,15.4247,15.459,375312.0
2020-04-03 15:55:00,17.99,18.02,17.88,17.91,501977.0,15.4505,15.4762,15.356,15.3817,501977.0
2020-04-06 09:30:00,18.9,19.07,18.77,18.79,436207.0,16.232,16.378,16.1203,16.1375,436207.0
2020-04-06 09:35:00,18.77,18.83,18.68,18.76,181489.0,16.1203,16.1719,16.0431,16.1118,181489.0
2020-04-06 09:40:00,18.77,18.82,18.72,18.74,179843.0,16.1203,16.1633,16.0774,16.0946,179843.0
2020-04-06 09:45:00,18.75,18.82,18.74,18.77,117474.0,16.1032,16.1633,16.0946,16.1203,117474.0
2020-04-06 09:50:00,18.78,18.94,18.74,18.86,487202.0,16.1289,16.2663,16.0946,16.1976,487202.0
2020-04-06 09:55:00,18.86,18.88,18.8,18.84,173560.0,16.1976,16.2148,16.1461,16.1805,173560.0
2020-04-06 10:00:00,18.84,18.87,18.78,18.8,158369.0,16.1805,16.2062,16.1289,16.1461,158369.0
2020-04-06 10:05:00,18.8,18.83,18.69,18.8,124551.0,16.1461,16.1719,16.0516,16.1461,124551.0
2020-04-06 10:10:00,18.79,18.79,18.66,18.69,556373.0,16.1375,16.1375,16.0259,16.0516,556373.0
2020-04-06 10:15:00,18.69,18.84,18.65,18.83,147766.0,16.0516,16.1805,16.0173,16.1719,147766.0
2020-04-06 10:20:00,18.83,18.96,18.74,18.74,162797.0,16.1719,16.2835,16.0946,16.0946,162797.0
2020-04-06 10:25:00,18.73,18.79,18.59,18.61,122115.0,16.086,16.1375,15.9658,15.9829,122115.0
2020-04-06 10:30:00,18.61,18.62,18.51,18.56,142595.0,15.9829,15.9915,15.8971,15.94,142595.0
2020-04-06 10:35:00,18.55,18.61,18.51,18.51,122601.0,15.9314,15.9829,15.8971,15.8971,122601.0
2020-04-06 10:40:00,18.52,18.56,18.46,18.5,82396.0,15.9056,15.94,15.8541,15.8885,82396.0
2020-04-06 10:45:00,18.5,18.54,18.37,18.39,155797.0,15.8885,15.9228,15.7768,15.794,155797.0
2020-04-06 10:50:00,18.39,18.42,18.35,18.39,323864.0,15.794,15.8198,15.7596,15.794,323864.0
2020-04-06 10:55:00,18.39,18.44,18.37,18.42,138656.0,15.794,15.8369,15.7768,15.8198,138656.0
2020-04-06 11:00:00,18.41,18.62,18.39,18.6,173147.0,15.8112,15.9915,15.794,15.9743,173147.0
2020-04-06 11:05:00,18.6,18.71,18.59,18.64,322604.0,15.9743,16.0688,15.9658,16.0087,322604.0
2020-04-06 11:10:00,18.65,18.71,18.6,18.65,91927.0,16.0173,16.0688,15.9743,16.0173,91927.0
2020-04-06 11:15:00,18.66,18.71,18.63,18.63,88886.0,16.0259,16.0688,16.0001,16.0001,88886.0
2020-04-06 11:20:00,18.64,18.7,18.6,18.66,363206.0,16.0087,16.0602,15.9743,16.0259,363206.0
2020-04-06 11:25:00,18.66,18.81,18.62,18.76,177113.0,16.0259,16.1547,15.9915,16.1118,177113.0
2020-04-06 11:30:00,18.76,18.85,18.7,18.84,73547.0,16.1118,16.1891,16.0602,16.1805,73547.0
2020-04-06 11:35:00,18.85,18.9,18.79,18.79,91033.0,16.1891,16.232,16.1375,16.1375,91033.0
2020-04-06 11:40:00,18.79,18.88,18.79,18.87,84714.0,16.1375,16.2148,16.1375,16.2062,84714.0
2020-04-06 11:45:00,18.88,18.93,18.82,18.83,145598.0,16.2148,16.2578,16.1633,16.1719,145598.0
2020-04-06 11:50:00,18.84,18.88,18.81,18.85,223877.0,16.1805,16.2148,16.1547,16.1891,223877.0
2020-04-06 11:55:00,18.84,18.87,18.77,18.82,75493.0,16.1805,16.2062,16.1203,16.1633,75493.0
2020-04-06 12:00:00,18.82,18.87,18.81,18.85,73536.0,16.1633,16.2062,16.1547,16.1891,73536.0
2020-04-06 12:05:00,18.85,18.99,18.83,18.98,47412.0,16.1891,16.3093,16.1719,16.3007,47412.0
2020-04-06 12:10:00,18.98,19.04,18.95,18.99,93619.0,16.3007,16.3522,16.2749,16.3093,93619.0
2020-04-06 12:15:00,18.98,19.09,18.91,19.09,273566.0,16.3007,16.3952,16.2406,16.3952,273566.0
2020-04-06 12:20:00,19.09,19.28,19.09,19.26,83899.0,16.3952,16.5584,16.3952,16.5412,83899.0
2020-04-06 12:25:00,19.25,19.27,19.15,19.23,67748.0,16.5326,16.5498,16.4467,16.5154,67748.0
2020-04-06 12:30:00,19.22,19.24,19.16,19.22,90267.0,16.5068,16.524,16.4553,16.5068,90267.0
2020-04-06 12:35:00,19.22,19.25,19.19,19.24,36489.0,16.5068,16.5326,16.4811,16.524,36489.0
2020-04-06 12:40:00,19.26,19.26,19.19,19.22,36287.0,16.5412,16.5412,16.4811,16.5068,36287.0
2020-04-06 12:45:00,19.21,19.23,19.16,19.16,52741.0,16.4982,16.5154,16.4553,16.4553,52741.0
2020-04-06 12:50:00,19.17,19.23,19.16,19.19,33193.0,16.4639,16.5154,16.4553,16.4811,33193.0
2020-04-06 12:55:00,19.18,19.26,19.17,19.26,40044.0,16.4725,16.5412,16.4639,16.5412,40044.0
2020-04-06 13:00:00,19.25,19.26,19.2,19.21,39265.0,16.5326,16.5412,16.4896,16.4982,39265.0
2020-04-06 13:05:00,19.21,19.24,19.2,19.23,33054.0,16.4982,16.524,16.4896,16.5154,33054.0
2020-04-06 13:10:00,19.22,19.24,19.17,19.2,33476.0,16.5068,16.524,16.4639,16.4896,33476.0
2020-04-06 13:15:00,19.19,19.24,19.18,19.23,30325.0,16.4811,16.524,16.4725,16.5154,30325.0
2020-04-06 13:20:00,19.22,19.25,19.21,19.23,48657.0,16.5068,16.5326,16.4982,16.5154,48657.0
2020-04-06 13:25:00,19.23,19.28,19.21,19.25,75088.0,16.5154,16.5584,16.4982,16.5326,75088.0
2020-04-06 13:30:00,19.25,19.26,19.21,19.23,41715.0,16.5326,16.5412,16.4982,16.5154,41715.0
2020-04-06 13:35:00,19.23,19.29,19.23,19.29,68311.0,16.5154,16.5669,16.5154,16.5669,68311.0
2020-04-06 13:40:00,19.28,19.37,19.27,19.35,55006.0,16.5584,16.6356,16.5498,16.6185,55006.0
2020-04-06 13:45:00,19.36,19.41,19.34,19.37,48311.0,16.6271,16.67,16.6099,16.6356,48311.0
2020-04-06 13:50:00,19.37,19.4,19.35,19.38,37061.0,16.6356,16.6614,16.6185,16.6442,37061.0
2020-04-06 13:55:00,19.39,19.39,19.22,19.23,94835.0,16.6528,16.6528,16.5068,16.5154,94835.0
2020-04-06 14:00:00,19.23,19.3,19.23,19.3,82287.0,16.5154,16.5755,16.5154,16.5755,82287.0
2020-04-06 14:05:00,19.3,19.32,19.23,19.25,77415.0,16.5755,16.5927,16.5154,16.5326,77415.0
2020-04-06 14:10:00,19.26,19.26,19.17,19.2,59949.0,16.5412,16.5412,16.4639,16.4896,59949.0
2020-04-06 14:15:00,19.2,19.26,19.19,19.24,42782.0,16.4896,16.5412,16.4811,16.524,42782.0
2020-04-06 14:20:00,19.24,19.33,19.22,19.32,85610.0,16.524,16.6013,16.5068,16.5927,85610.0
2020-04-06 14:25:00,19.33,19.37,19.3,19.36,68526.0,16.6013,16.6356,16.5755,16.6271,68526.0
2020-04-06 14:30:00,19.35,19.37,19.25,19.29,41007.0,16.6185,16.6356,16.5326,16.5669,41007.0
2020-04-06 14:35:00,19.28,19.35,19.28,19.34,28023.0,16.5584,16.6185,16.5584,16.6099,28023.0
2020-04-06 14:40:00,19.34,19.38,19.29,19.32,41823.0,16.6099,16.6442,16.5669,16.5927,41823.0
2020-04-06 14:45:00,19.31,19.38,19.28,19.37,23875.0,16.5841,16.6442,16.5584,16.6356,23875.0
2020-04-06 14:50:00,19.37,19.39,19.35,19.36,38866.0,16.6356,16.6528,16.6185,16.6271,38866.0
2020-04-06 14:55:00,19.36,19.4,19.35,19.39,41220.0,16.6271,16.6614,16.6185,16.6528,41220.0
2020-04-06 15:00:00,19.38,19.38,19.31,19.38,49521.0,16.6442,16.6442,16.5841,16.6442,49521.0
2020-04-06 15:05:00,19.37,19.46,19.37,19.44,65389.0,16.6356,16.7129,16.6356,16.6958,65389.0
2020-04-06 15:10:00,19.45,19.47,19.35,19.38,52999.0,16.7044,16.7215,16.6185,16.6442,52999.0
2020-04-06 15:15:00,19.38,19.43,19.32,19.36,56257.0,16.6442,16.6872,16.5927,16.6271,56257.0
2020-04-06 15:20:00,19.35,19.46,19.33,19.46,47059.0,16.6185,16.7129,16.6013,16.7129,47059.0
2020-04-06 15:25:00,19.46,19.49,19.42,19.48,61063.0,16.7129,16.7387,16.6786,16.7301,61063.0
2020-04-06 15:30:00,19.48,19.61,19.44,19.52,135372.0,16.7301,16.8418,16.6958,16.7645,135372.0
2020-04-06 15:35:00,19.52,19.6,19.5,19.59,80168.0,16.7645,16.8332,16.7473,16.8246,80168.0
2020-04-06 15:40:00,19.59,19.65,19.57,19.64,106407.0,16.8246,16.8761,16.8074,16.8675,106407.0
2020-04-06 15:45:00,19.65,19.66,19.5,19.57,134486.0,16.8761,16.8847,16.7473,16.8074,134486.0
2020-04-06 15:50:00,19.57,19.79,19.57,19.79,262886.0,16.8074,16.9964,16.8074,16.9964,262886.0
2020-04-06 15:55:00,19.78,19.84,19.65,19.67,416684.0,16.9878,17.0393,16.8761,16.8933,416684.0
2020-04-07 09:30:00,20.44,20.5,20.14,20.14,225352.0,17.5546,17.6061,17.297,17.297,225352.0
2020-04-07 09:35:00,20.13,20.14,19.93,19.94,141826.0,17.2884,17.297,17.1166,17.1252,141826.0
2020-04-07 09:40:00,19.95,20.05,19.95,20.02,108816.0,17.1338,17.2197,17.1338,17.1939,108816.0
2020-04-07 09:45:00,20.02,20.07,19.93,19.96,105171.0,17.1939,17.2368,17.1166,17.1424,105171.0
2020-04-07 09:50:00,19.95,20.27,19.94,20.26,100076.0,17.1338,17.4086,17.1252,17.4,100076.0
2020-04-07 09:55:00,20.28,20.29,20.17,20.21,72800.0,17.4172,17.4258,17.3227,17.3571,72800.0
2020-04-07 10:00:00,20.21,20.32,20.17,20.21,75541.0,17.3571,17.4515,17.3227,17.3571,75541.0
2020-04-07 10:05:00,20.22,20.35,20.17,20.18,86886.0,17.3657,17.4773,17.3227,17.3313,86886.0
2020-04-07 10:10:00,20.17,20.18,20.0,20.02,138209.0,17.3227,17.3313,17.1767,17.1939,138209.0
2020-04-07 10:15:00,20.02,20.03,19.87,19.89,96068.0,17.1939,17.2025,17.0651,17.0822,96068.0
2020-04-07 10:20:00,19.88,19.9,19.74,19.76,108482.0,17.0737,17.0908,16.9534,16.9706,108482.0
2020-04-07 10:25:00,19.76,19.82,19.67,19.68,135128.0,16.9706,17.0221,16.8933,16.9019,135128.0
2020-04-07 10:30:00,19.68,19.81,19.61,19.77,121234.0,16.9019,17.0135,16.8418,16.9792,121234.0
2020-04-07 10:35:00,19.77,19.8,19.65,19.71,99654.0,16.9792,17.0049,16.8761,16.9277,99654.0
2020-04-07 10:40:00,19.72,19.73,19.6,19.61,114753.0,16.9362,16.9448,16.8332,16.8418,114753.0
2020-04-07 10:45:00,19.61,19.62,19.4,19.41,152561.0,16.8418,16.8504,16.6614,16.67,152561.0
2020-04-07 10:50:00,19.41,19.44,19.29,19.32,153761.0,16.67,16.6958,16.5669,16.5927,153761.0
2020-04-07 10:55:00,19.33,19.68,19.33,19.58,123984.0,16.6013,16.9019,16.6013,16.816,123984.0
2020-04-07 11:00:00,19.57,19.61,19.5,19.58,116163.0,16.8074,16.8418,16.7473,16.816,116163.0
2020-04-07 11:05:00,19.58,19.7,19.54,19.7,105387.0,16.816,16.9191,16.7817,16.9191,105387.0
2020-04-07 11:10:00,19.72,19.87,19.72,19.84,79102.0,16.9362,17.0651,16.9362,17.0393,79102.0
2020-04-07 11:15:00,19.84,19.96,19.84,19.94,54986.0,17.0393,17.1424,17.0393,17.1252,54986.0
2020-04-07 11:20:00,19.94,19.96,19.78,19.85,53966.0,17.1252,17.1424,16.9878,17.0479,53966.0
2020-04-07 11:25:00,19.85,19.9,19.79,19.87,44256.0,17.0479,17.0908,16.9964,17.0651,44256.0
2020-04-07 11:30:00,19.87,19.91,19.78,19.9,51199.0,17.0651,17.0994,16.9878,17.0908,51199.0
2020-04-07 11:35:00,19.9,20.03,19.9,20.01,94639.0,17.0908,17.2025,17.0908,17.1853,94639.0
2020-04-07 11:40:00,20.02,20.12,19.98,20.08,77176.0,17.1939,17.2798,17.1595,17.2454,77176.0
2020-04-07 11:45:00,20.08,20.19,20.06,20.12,61780.0,17.2454,17.3399,17.2282,17.2798,61780.0
2020-04-07 11:50:00,20.13,20.14,20.01,20.05,82079.0,17.2884,17.297,17.1853,17.2197,82079.0
2020-04-07 11:55:00,20.05,20.1,20.01,20.05,67162.0,17.2197,17.2626,17.1853,17.2197,67162.0
2020-04-07 12:00:00,20.06,20.11,20.05,20.11,46620.0,17.2282,17.2712,17.2197,17.2712,46620.0
2020-04-07 12:05:00,20.12,20.2,20.11,20.2,41841.0,17.2798,17.3485,17.2712,17.3485,41841.0
2020-04-07 12:10:00,20.2,20.2,20.12,20.13,59129.0,17.3485,17.3485,17.2798,17.2884,59129.0
2020-04-07 12:15:00,20.14,20.22,20.13,20.21,79125.0,17.297,17.3657,17.2884,17.3571,79125.0
2020-04-07 12:20:00,20.22,20.24,20.16,20.17,53215.0,17.3657,17.3828,17.3141,17.3227,53215.0
2020-04-07 12:25:00,20.17,20.2,20.12,20.18,38852.0,17.3227,17.3485,17.2798,17.3313,38852.0
2020-04-07 12:30:00,20.18,20.21,20.11,20.14,105662.0,17.3313,17.3571,17.2712,17.297,105662.0
2020-04-07 12:35:00,20.15,20.25,20.13,20.2,60748.0,17.3055,17.3914,17.2884,17.3485,60748.0
2020-04-07 12:40:00,20.2,20.23,20.17,20.21,24955.0,17.3485,17.3742,17.3227,17.3571,24955.0
2020-04-07 12:45:00,20.21,20.26,20.2,20.25,22566.0,17.3571,17.4,17.3485,17.3914,22566.0
2020-04-07 12:50:00,20.24,20.25,20.18,20.2,26813.0,17.3828,17.3914,17.3313,17.3485,26813.0
2020-04-07 12:55:00,20.21,20.26,20.17,20.19,33292.0,17.3571,17.4,17.3227,17.3399,33292.0
2020-04-07 13:00:00,20.19,20.22,20.17,20.19,29211.0,17.3399,17.3657,17.3227,17.3399,29211.0
2020-04-07 13:05:00,20.19,20.24,20.14,20.17,35816.0,17.3399,17.3828,17.297,17.3227,35816.0
2020-04-07 13:10:00,20.18,20.21,20.13,20.2,14758.0,17.3313,17.3571,17.2884,17.3485,14758.0
2020-04-07 13:15:00,20.2,20.21,20.13,20.15,34671.0,17.3485,17.3571,17.2884,17.3055,34671.0
2020-04-07 13:20:00,20.15,20.18,20.09,20.18,50405.0,17.3055,17.3313,17.254,17.3313,50405.0
2020-04-07 13:25:00,20.17,20.18,20.13,20.18,31230.0,17.3227,17.3313,17.2884,17.3313,31230.0
2020-04-07 13:30:00,20.19,20.19,20.11,20.14,31830.0,17.3399,17.3399,17.2712,17.297,31830.0
2020-04-07 13:35:00,20.14,20.16,20.1,20.14,22618.0,17.297,17.3141,17.2626,17.297,22618.0
2020-04-07 13:40:00,20.14,20.2,20.1,20.16,37852.0,17.297,17.3485,17.2626,17.3141,37852.0
2020-04-07 13:45:00,20.15,20.17,20.1,20.11,27586.0,17.3055,17.3227,17.2626,17.2712,27586.0
2020-04-07 13:50:00,20.11,20.11,20.01,20.04,66262.0,17.2712,17.2712,17.1853,17.2111,66262.0
2020-04-07 13:55:00,20.03,20.06,20.02,20.04,21374.0,17.2025,17.2282,17.1939,17.2111,21374.0
2020-04-07 14:00:00,20.04,20.05,20.01,20.02,43043.0,17.2111,17.2197,17.1853,17.1939,43043.0
2020-04-07 14:05:00,20.02,20.02,19.9,19.95,50240.0,17.1939,17.1939,17.0908,17.1338,50240.0
2020-04-07 14:10:00,19.95,20.04,19.95,20.02,38901.0,17.1338,17.2111,17.1338,17.1939,38901.0
2020-04-07 14:15:00,20.02,20.04,19.94,19.95,54884.0,17.1939,17.2111,17.1252,17.1338,54884.0
2020-04-07 14:20:00,19.94,20.08,19.94,20.06,41218.0,17.1252,17.2454,17.1252,17.2282,41218.0
2020-04-07 14:25:00,20.06,20.1,20.01,20.01,66511.0,17.2282,17.2626,17.1853,17.1853,66511.0
2020-04-07 14:30:00,20.01,20.07,19.99,20.05,38583.0,17.1853,17.2368,17.1681,17.2197,38583.0
2020-04-07 14:35:00,20.04,20.05,19.95,19.97,57824.0,17.2111,17.2197,17.1338,17.151,57824.0
2020-04-07 14:40:00,19.96,19.97,19.83,19.84,80279.0,17.1424,17.151,17.0307,17.0393,80279.0
2020-04-07 14:45:00,19.84,19.89,19.82,19.86,125795.0,17.0393,17.0822,17.0221,17.0565,125795.0
2020-04-07 14:50:00,19.86,19.91,19.8,19.83,85830.0,17.0565,17.0994,17.0049,17.0307,85830.0
2020-04-07 14:55:00,19.83,19.9,19.76,19.89,67453.0,17.0307,17.0908,16.9706,17.0822,67453.0
2020-04-07 15:00:00,19.9,20.01,19.89,19.99,50305.0,17.0908,17.1853,17.0822,17.1681,50305.0
2020-04-07 15:05:00,19.98,20.03,19.93,20.01,77203.0,17.1595,17.2025,17.1166,17.1853,77203.0
2020-04-07 15:10:00,20.0,20.05,19.92,19.98,55180.0,17.1767,17.2197,17.108,17.1595,55180.0
2020-04-07 15:15:00,19.98,20.0,19.81,19.81,62689.0,17.1595,17.1767,17.0135,17.0135,62689.0
2020-04-07 15:20:00,19.8,19.81,19.66,19.68,80830.0,17.0049,17.0135,16.8847,16.9019,80830.0
2020-04-07 15:25:00,19.68,19.94,19.68,19.8,187393.0,16.9019,17.1252,16.9019,17.0049,187393.0
2020-04-07 15:30:00,19.8,19.9,19.77,19.87,146268.0,17.0049,17.0908,16.9792,17.0651,146268.0
2020-04-07 15:35:00,19.87,19.98,19.85,19.97,69926.0,17.0651,17.1595,17.0479,17.151,69926.0
2020-04-07 15:40:00,19.98,20.06,19.95,19.99,72733.0,17.1595,17.2282,17.1338,17.1681,72733.0
2020-04-07 15:45:00,19.99,20.05,19.94,20.02,187490.0,17.1681,17.2197,17.1252,17.1939,187490.0
2020-04-07 15:50:00,20.05,20.05,19.71,19.8,251767.0,17.2197,17.2197,16.9277,17.0049,251767.0
2020-04-07 15:55:00,19.82,19.83,19.65,19.67,288608.0,17.0221,17.0307,16.8761,16.8933,288608.0
2020-04-08 09:30:00,19.89,20.11,19.83,19.97,79928.0,17.0822,17.2712,17.0307,17.151,79928.0
2020-04-08 09:35:00,19.95,20.0,19.83,19.94,45623.0,17.1338,17.1767,17.0307,17.1252,45623.0
2020-04-08 09:40:00,19.94,20.03,19.93,19.96,44089.0,17.1252,17.2025,17.1166,17.1424,44089.0
2020-04-08 09:45:00,19.97,20.01,19.83,19.84,36919.0,17.151,17.1853,17.0307,17.0393,36919.0
2020-04-08 09:50:00,19.84,19.87,19.74,19.74,56847.0,17.0393,17.0651,16.9534,16.9534,56847.0
2020-04-08 09:55:00,19.73,19.75,19.67,19.69,40276.0,16.9448,16.962,16.8933,16.9105,40276.0
2020-04-08 10:00:00,19.69,19.81,19.69,19.75,82725.0,16.9105,17.0135,16.9105,16.962,82725.0
2020-04-08 10:05:00,19.74,19.77,19.7,19.75,113327.0,16.9534,16.9792,16.9191,16.962,113327.0
2020-04-08 10:10:00,19.76,19.83,19.75,19.79,37818.0,16.9706,17.0307,16.962,16.9964,37818.0
2020-04-08 10:15:00,19.8,19.85,19.77,19.82,25251.0,17.0049,17.0479,16.9792,17.0221,25251.0
2020-04-08 10:20:00,19.84,19.97,19.81,19.94,43661.0,17.0393,17.151,17.0135,17.1252,43661.0
2020-04-08 10:25:00,19.92,20.23,19.92,20.23,65328.0,17.108,17.3742,17.108,17.3742,65328.0
2020-04-08 10:30:00,20.24,20.24,20.08,20.19,69925.0,17.3828,17.3828,17.2454,17.3399,69925.0
2020-04-08 10:35:00,20.19,20.25,20.11,20.24,65068.0,17.3399,17.3914,17.2712,17.3828,65068.0
2020-04-08 10:40:00,20.25,20.31,20.16,20.25,40160.0,17.3914,17.443,17.3141,17.3914,40160.0
2020-04-08 10:45:00,20.24,20.28,20.2,20.24,32763.0,17.3828,17.4172,17.3485,17.3828,32763.0
2020-04-08 10:50:00,20.25,20.29,20.22,20.26,51563.0,17.3914,17.4258,17.3657,17.4,51563.0
2020-04-08 10:55:00,20.27,20.38,20.26,20.37,50135.0,17.4086,17.5031,17.4,17.4945,50135.0
2020-04-08 11:00:00,20.37,20.48,20.36,20.45,56948.0,17.4945,17.589,17.4859,17.5632,56948.0
2020-04-08 11:05:00,20.46,20.5,20.38,20.38,76465.0,17.5718,17.6061,17.5031,17.5031,76465.0
2020-04-08 11:10:00,20.4,20.45,20.37,20.38,54844.0,17.5203,17.5632,17.4945,17.5031,54844.0
2020-04-08 11:15:00,20.39,20.43,20.35,20.39,50208.0,17.5117,17.546,17.4773,17.5117,50208.0
2020-04-08 11:20:00,20.4,20.5,20.4,20.4,95779.0,17.5203,17.6061,17.5203,17.5203,95779.0
2020-04-08 11:25:00,20.39,20.45,20.37,20.42,35673.0,17.5117,17.5632,17.4945,17.5374,35673.0
2020-04-08 11:30:00,20.42,20.44,20.4,20.41,40556.0,17.5374,17.5546,17.5203,17.5288,40556.0
2020-04-08 11:35:00,20.41,20.58,20.4,20.55,125917.0,17.5288,17.6748,17.5203,17.6491,125917.0
2020-04-08 11:40:00,20.55,20.56,20.4,20.41,64494.0,17.6491,17.6577,17.5203,17.5288,64494.0
2020-04-08 11:45:00,20.41,20.44,20.37,20.39,38322.0,17.5288,17.5546,17.4945,17.5117,38322.0
2020-04-08 11:50:00,20.38,20.39,20.29,20.32,93904.0,17.5031,17.5117,17.4258,17.4515,93904.0
2020-04-08 11:55:00,20.32,20.32,20.25,20.27,31194.0,17.4515,17.4515,17.3914,17.4086,31194.0
2020-04-08 12:00:00,20.29,20.34,20.28,20.32,38256.0,17.4258,17.4687,17.4172,17.4515,38256.0
2020-04-08 12:05:00,20.32,20.33,20.27,20.28,18750.0,17.4515,17.4601,17.4086,17.4172,18750.0
2020-04-08 12:10:00,20.27,20.27,20.17,20.21,49936.0,17.4086,17.4086,17.3227,17.3571,49936.0
2020-04-08 12:15:00,20.21,20.37,20.2,20.35,40845.0,17.3571,17.4945,17.3485,17.4773,40845.0
2020-04-08 12:20:00,20.34,20.4,20.33,20.39,40093.0,17.4687,17.5203,17.4601,17.5117,40093.0
2020-04-08 12:25:00,20.39,20.4,20.33,20.33,31827.0,17.5117,17.5203,17.4601,17.4601,31827.0
2020-04-08 12:30:00,20.34,20.41,20.34,20.4,28825.0,17.4687,17.5288,17.4687,17.5203,28825.0
2020-04-08 12:35:00,20.4,20.44,20.33,20.43,33252.0,17.5203,17.5546,17.4601,17.546,33252.0
2020-04-08 12:40:00,20.43,20.45,20.39,20.43,34641.0,17.546,17.5632,17.5117,17.546,34641.0
2020-04-08 12:45:00,20.43,20.48,20.42,20.45,16079.0,17.546,17.589,17.5374,17.5632,16079.0
2020-04-08 12:50:00,20.47,20.48,20.41,20.45,24510.0,17.5804,17.589,17.5288,17.5632,24510.0
2020-04-08 12:55:00,20.46,20.47,20.41,20.43,16103.0,17.5718,17.5804,17.5288,17.546,16103.0
2020-04-08 13:00:00,20.44,20.46,20.37,20.44,20075.0,17.5546,17.5718,17.4945,17.5546,20075.0
2020-04-08 13:05:00,20.43,20.45,20.37,20.37,50630.0,17.546,17.5632,17.4945,17.4945,50630.0
2020-04-08 13:10:00,20.36,20.37,20.28,20.35,23569.0,17.4859,17.4945,17.4172,17.4773,23569.0
2020-04-08 13:15:00,20.35,20.43,20.35,20.42,28212.0,17.4773,17.546,17.4773,17.5374,28212.0
2020-04-08 13:20:00,20.43,20.47,20.41,20.46,17878.0,17.546,17.5804,17.5288,17.5718,17878.0
2020-04-08 13:25:00,20.47,20.47,20.39,20.41,21480.0,17.5804,17.5804,17.5117,17.5288,21480.0
2020-04-08 13:30:00,20.42,20.43,20.29,20.3,32896.0,17.5374,17.546,17.4258,17.4344,32896.0
2020-04-08 13:35:00,20.3,20.3,20.25,20.26,24490.0,17.4344,17.4344,17.3914,17.4,24490.0
2020-04-08 13:40:00,20.26,20.31,20.2,20.22,83628.0,17.4,17.443,17.3485,17.3657,83628.0
2020-04-08 13:45:00,20.22,20.31,20.21,20.26,34181.0,17.3657,17.443,17.3571,17.4,34181.0
2020-04-08 13:50:00,20.27,20.34,20.26,20.32,25855.0,17.4086,17.4687,17.4,17.4515,25855.0
2020-04-08 13:55:00,20.31,20.31,20.23,20.26,36533.0,17.443,17.443,17.3742,17.4,36533.0
2020-04-08 14:00:00,20.26,20.35,20.24,20.31,41119.0,17.4,17.4773,17.3828,17.443,41119.0
2020-04-08 14:05:00,20.31,20.36,20.28,20.34,26955.0,17.443,17.4859,17.4172,17.4687,26955.0
2020-04-08 14:10:00,20.35,20.37,20.31,20.32,24771.0,17.4773,17.4945,17.443,17.4515,24771.0
2020-04-08 14:15:00,20.33,20.39,20.33,20.39,25037.0,17.4601,17.5117,17.4601,17.5117,25037.0
2020-04-08 14:20:00,20.39,20.49,20.36,20.49,37517.0,17.5117,17.5975,17.4859,17.5975,37517.0
2020-04-08 14:25:00,20.48,20.5,20.45,20.45,30693.0,17.589,17.6061,17.5632,17.5632,30693.0
2020-04-08 14:30:00,20.45,20.5,20.45,20.49,21841.0,17.5632,17.6061,17.5632,17.5975,21841.0
2020-04-08 14:35:00,20.48,20.57,20.48,20.57,31642.0,17.589,17.6663,17.589,17.6663,31642.0
2020-04-08 14:40:00,20.57,20.64,20.56,20.59,39631.0,17.6663,17.7264,17.6577,17.6834,39631.0
2020-04-08 14:45:00,20.59,20.61,20.48,20.49,33242.0,17.6834,17.7006,17.589,17.5975,33242.0
2020-04-08 14:50:00,20.49,20.52,20.47,20.5,42633.0,17.5975,17.6233,17.5804,17.6061,42633.0
2020-04-08 14:55:00,20.5,20.52,20.46,20.51,34850.0,17.6061,17.6233,17.5718,17.6147,34850.0
2020-04-08 15:00:00,20.51,20.59,20.48,20.57,36128.0,17.6147,17.6834,17.589,17.6663,36128.0
2020-04-08 15:05:00,20.56,20.6,20.55,20.58,37241.0,17.6577,17.692,17.6491,17.6748,37241.0
2020-04-08 15:10:00,20.57,20.59,20.5,20.52,31500.0,17.6663,17.6834,17.6061,17.6233,31500.0
2020-04-08 15:15:00,20.52,20.58,20.52,20.54,47636.0,17.6233,17.6748,17.6233,17.6405,47636.0
2020-04-08 15:20:00,20.54,20.57,20.48,20.52,121355.0,17.6405,17.6663,17.589,17.6233,121355.0
2020-04-08 15:25:00,20.53,20.63,20.53,20.6,35430.0,17.6319,17.7178,17.6319,17.692,35430.0
2020-04-08 15:30:00,20.59,20.7,20.54,20.56,77907.0,17.6834,17.7779,17.6405,17.6577,77907.0
2020-04-08 15:35:00,20.56,20.58,20.5,20.53,67746.0,17.6577,17.6748,17.6061,17.6319,67746.0
2020-04-08 15:40:00,20.53,20.56,20.46,20.54,87113.0,17.6319,17.6577,17.5718,17.6405,87113.0
2020-04-08 15:45:00,20.54,20.62,20.52,20.62,60336.0,17.6405,17.7092,17.6233,17.7092,60336.0
2020-04-08 15:50:00,20.62,20.73,20.62,20.66,106422.0,17.7092,17.8037,17.7092,17.7435,106422.0
2020-04-08 15:55:00,20.66,20.66,20.54,20.57,225797.0,17.7435,17.7435,17.6405,17.6663,225797.0
2020-04-09 09:30:00,20.64,20.95,20.62,20.84,149690.0,17.7264,17.9926,17.7092,17.8981,149690.0
2020-04-09 09:35:00,20.82,20.95,20.79,20.95,67956.0,17.881,17.9926,17.8552,17.9926,67956.0
2020-04-09 09:40:00,20.97,21.16,20.96,21.16,60235.0,18.0098,18.173,18.0012,18.173,60235.0
2020-04-09 09:45:00,21.15,21.25,21.1,21.14,84513.0,18.1644,18.2503,18.1214,18.1558,84513.0
2020-04-09 09:50:00,21.13,21.2,21.07,21.19,50877.0,18.1472,18.2073,18.0957,18.1987,50877.0
2020-04-09 09:55:00,21.19,21.34,21.16,21.33,83919.0,18.1987,18.3276,18.173,18.319,83919.0
2020-04-09 10:00:00,21.33,21.34,21.15,21.15,93008.0,18.319,18.3276,18.1644,18.1644,93008.0
2020-04-09 10:05:00,21.14,21.22,21.07,21.12,79078.0,18.1558,18.2245,18.0957,18.1386,79078.0
2020-04-09 10:10:00,21.11,21.27,21.11,21.22,40787.0,18.13,18.2674,18.13,18.2245,40787.0
2020-04-09 10:15:00,21.23,21.25,21.09,21.09,42482.0,18.2331,18.2503,18.1128,18.1128,42482.0
2020-04-09 10:20:00,21.11,21.15,21.01,21.09,48983.0,18.13,18.1644,18.0441,18.1128,48983.0
2020-04-09 10:25:00,21.08,21.2,21.05,21.17,39434.0,18.1043,18.2073,18.0785,18.1816,39434.0
2020-04-09 10:30:00,21.19,21.3,21.12,21.29,47161.0,18.1987,18.2932,18.1386,18.2846,47161.0
2020-04-09 10:35:00,21.28,21.35,21.2,21.33,35299.0,18.276,18.3361,18.2073,18.319,35299.0
2020-04-09 10:40:00,21.34,21.37,21.26,21.32,60742.0,18.3276,18.3533,18.2588,18.3104,60742.0
2020-04-09 10:45:00,21.31,21.35,21.25,21.26,34729.0,18.3018,18.3361,18.2503,18.2588,34729.0
2020-04-09 10:50:00,21.25,21.28,21.17,21.2,51385.0,18.2503,18.276,18.1816,18.2073,51385.0
2020-04-09 10:55:00,21.21,21.31,21.2,21.28,41073.0,18.2159,18.3018,18.2073,18.276,41073.0
2020-04-09 11:00:00,21.27,21.28,21.14,21.2,54139.0,18.2674,18.276,18.1558,18.2073,54139.0
2020-04-09 11:05:00,21.21,21.25,21.13,21.14,85466.0,18.2159,18.2503,18.1472,18.1558,85466.0
2020-04-09 11:10:00,21.15,21.2,21.07,21.2,69253.0,18.1644,18.2073,18.0957,18.2073,69253.0
2020-04-09 11:15:00,21.2,21.23,21.15,21.2,47624.0,18.2073,18.2331,18.1644,18.2073,47624.0
2020-04-09 11:20:00,21.21,21.28,21.19,21.22,46074.0,18.2159,18.276,18.1987,18.2245,46074.0
2020-04-09 11:25:00,21.23,21.33,21.17,21.3,54973.0,18.2331,18.319,18.1816,18.2932,54973.0
2020-04-09 11:30:00,21.3,21.33,21.21,21.26,48333.0,18.2932,18.319,18.2159,18.2588,48333.0
2020-04-09 11:35:00,21.27,21.32,21.22,21.3,41217.0,18.2674,18.3104,18.2245,18.2932,41217.0
2020-04-09 11:40:00,21.32,21.35,21.25,21.32,35448.0,18.3104,18.3361,18.2503,18.3104,35448.0
2020-04-09 11:45:00,21.33,21.36,21.28,21.33,58667.0,18.319,18.3447,18.276,18.319,58667.0
2020-04-09 11:50:00,21.32,21.35,21.23,21.28,34092.0,18.3104,18.3361,18.2331,18.276,34092.0
2020-04-09 11:55:00,21.29,21.35,21.24,21.33,29308.0,18.2846,18.3361,18.2417,18.319,29308.0
2020-04-09 12:00:00,21.33,21.4,21.32,21.39,27505.0,18.319,18.3791,18.3104,18.3705,27505.0
2020-04-09 12:05:00,21.4,21.46,21.36,21.45,42704.0,18.3791,18.4306,18.3447,18.422,42704.0
2020-04-09 12:10:00,21.45,21.5,21.43,21.48,39535.0,18.422,18.465,18.4049,18.4478,39535.0
2020-04-09 12:15:00,21.48,21.51,21.46,21.51,31900.0,18.4478,18.4736,18.4306,18.4736,31900.0
2020-04-09 12:20:00,21.5,21.63,21.47,21.58,138565.0,18.465,18.5766,18.4392,18.5337,138565.0
2020-04-09 12:25:00,21.58,21.58,21.44,21.45,34948.0,18.5337,18.5337,18.4134,18.422,34948.0
2020-04-09 12:30:00,21.45,21.48,21.39,21.42,25278.0,18.422,18.4478,18.3705,18.3963,25278.0
2020-04-09 12:35:00,21.42,21.51,21.4,21.51,30520.0,18.3963,18.4736,18.3791,18.4736,30520.0
2020-04-09 12:40:00,21.51,21.55,21.49,21.5,21868.0,18.4736,18.5079,18.4564,18.465,21868.0
2020-04-09 12:45:00,21.5,21.55,21.47,21.52,23136.0,18.465,18.5079,18.4392,18.4821,23136.0
2020-04-09 12:50:00,21.52,21.58,21.49,21.5,45228.0,18.4821,18.5337,18.4564,18.465,45228.0
2020-04-09 12:55:00,21.5,21.59,21.48,21.51,75388.0,18.465,18.5423,18.4478,18.4736,75388.0
2020-04-09 13:00:00,21.51,21.52,21.45,21.46,48239.0,18.4736,18.4821,18.422,18.4306,48239.0
2020-04-09 13:05:00,21.46,21.5,21.45,21.49,34611.0,18.4306,18.465,18.422,18.4564,34611.0
2020-04-09 13:10:00,21.49,21.49,21.39,21.46,59542.0,18.4564,18.4564,18.3705,18.4306,59542.0
2020-04-09 13:15:00,21.46,21.46,21.33,21.41,65023.0,18.4306,18.4306,18.319,18.3877,65023.0
2020-04-09 13:20:00,21.41,21.44,21.38,21.42,25414.0,18.3877,18.4134,18.3619,18.3963,25414.0
2020-04-09 13:25:00,21.41,21.46,21.38,21.43,33853.0,18.3877,18.4306,18.3619,18.4049,33853.0
2020-04-09 13:30:00,21.44,21.45,21.35,21.39,57652.0,18.4134,18.422,18.3361,18.3705,57652.0
2020-04-09 13:35:00,21.39,21.39,21.26,21.28,47029.0,18.3705,18.3705,18.2588,18.276,47029.0
2020-04-09 13:40:00,21.27,21.37,21.27,21.34,25226.0,18.2674,18.3533,18.2674,18.3276,25226.0
2020-04-09 13:45:00,21.34,21.35,21.27,21.27,26422.0,18.3276,18.3361,18.2674,18.2674,26422.0
2020-04-09 13:50:00,21.28,21.35,21.24,21.33,37284.0,18.276,18.3361,18.2417,18.319,37284.0
2020-04-09 13:55:00,21.34,21.43,21.32,21.42,42102.0,18.3276,18.4049,18.3104,18.3963,42102.0
2020-04-09 14:00:00,21.42,21.45,21.31,21.32,34458.0,18.3963,18.422,18.3018,18.3104,34458.0
2020-04-09 14:05:00,21.32,21.32,21.22,21.27,53946.0,18.3104,18.3104,18.2245,18.2674,53946.0
2020-04-09 14:10:00,21.27,21.29,21.18,21.21,51691.0,18.2674,18.2846,18.1901,18.2159,51691.0
2020-04-09 14:15:00,21.2,21.23,21.12,21.16,40350.0,18.2073,18.2331,18.1386,18.173,40350.0
2020-04-09 14:20:00,21.17,21.23,21.12,21.21,45881.0,18.1816,18.2331,18.1386,18.2159,45881.0
2020-04-09 14:25:00,21.2,21.29,21.2,21.23,68003.0,18.2073,18.2846,18.2073,18.2331,68003.0
2020-04-09 14:30:00,21.22,21.35,21.21,21.27,107938.0,18.2245,18.3361,18.2159,18.2674,107938.0
2020-04-09 14:35:00,21.26,21.31,21.22,21.29,33042.0,18.2588,18.3018,18.2245,18.2846,33042.0
2020-04-09 14:40:00,21.28,21.3,21.19,21.21,30949.0,18.276,18.2932,18.1987,18.2159,30949.0
2020-04-09 14:45:00,21.22,21.23,21.01,21.04,110965.0,18.2245,18.2331,18.0441,18.0699,110965.0
2020-04-09 14:50:00,21.04,21.11,21.01,21.07,106047.0,18.0699,18.13,18.0441,18.0957,106047.0
2020-04-09 14:55:00,21.06,21.13,21.02,21.13,48663.0,18.0871,18.1472,18.0527,18.1472,48663.0
2020-04-09 15:00:00,21.14,21.15,21.05,21.09,38281.0,18.1558,18.1644,18.0785,18.1128,38281.0
2020-04-09 15:05:00,21.09,21.18,21.05,21.17,39051.0,18.1128,18.1901,18.0785,18.1816,39051.0
2020-04-09 15:10:00,21.17,21.26,21.14,21.2,104750.0,18.1816,18.2588,18.1558,18.2073,104750.0
2020-04-09 15:15:00,21.21,21.28,21.19,21.23,86398.0,18.2159,18.276,18.1987,18.2331,86398.0
2020-04-09 15:20:00,21.23,21.27,21.14,21.14,87674.0,18.2331,18.2674,18.1558,18.1558,87674.0
2020-04-09 15:25:00,21.15,21.25,21.12,21.25,47944.0,18.1644,18.2503,18.1386,18.2503,47944.0
2020-04-09 15:30:00,21.26,21.43,21.25,21.42,101681.0,18.2588,18.4049,18.2503,18.3963,101681.0
2020-04-09 15:35:00,21.41,21.44,21.21,21.32,124112.0,18.3877,18.4134,18.2159,18.3104,124112.0
2020-04-09 15:40:00,21.33,21.35,21.27,21.35,101260.0,18.319,18.3361,18.2674,18.3361,101260.0
2020-04-09 15:45:00,21.35,21.39,21.26,21.26,73914.0,18.3361,18.3705,18.2588,18.2588,73914.0
2020-04-09 15:50:00,21.26,21.34,21.22,21.28,139144.0,18.2588,18.3276,18.2245,18.276,139144.0
2020-04-09 15:55:00,21.28,21.29,21.17,21.19,389378.0,18.276,18.2846,18.1816,18.1987,389378.0
2020-04-13 09:30:00,21.0,21.08,20.69,20.77,178959.0,18.0356,18.1043,17.7693,17.838,178959.0
2020-04-13 09:35:00,20.74,20.88,20.68,20.82,127680.0,17.8123,17.9325,17.7607,17.881,127680.0
2020-04-13 09:40:00,20.82,20.83,20.61,20.7,90330.0,17.881,17.8895,17.7006,17.7779,90330.0
2020-04-13 09:45:00,20.69,20.7,20.5,20.56,78599.0,17.7693,17.7779,17.6061,17.6577,78599.0
2020-04-13 09:50:00,20.56,20.58,20.41,20.45,91965.0,17.6577,17.6748,17.5288,17.5632,91965.0
2020-04-13 09:55:00,20.45,20.5,20.26,20.29,70273.0,17.5632,17.6061,17.4,17.4258,70273.0
2020-04-13 10:00:00,20.29,20.45,20.26,20.45,61817.0,17.4258,17.5632,17.4,17.5632,61817.0
2020-04-13 10:05:00,20.45,20.47,20.34,20.38,78696.0,17.5632,17.5804,17.4687,17.5031,78696.0
2020-04-13 10:10:00,20.38,20.42,20.29,20.31,59888.0,17.5031,17.5374,17.4258,17.443,59888.0
2020-04-13 10:15:00,20.32,20.32,20.26,20.29,72679.0,17.4515,17.4515,17.4,17.4258,72679.0
2020-04-13 10:20:00,20.3,20.35,20.19,20.21,62549.0,17.4344,17.4773,17.3399,17.3571,62549.0
2020-04-13 10:25:00,20.21,20.3,20.2,20.25,57888.0,17.3571,17.4344,17.3485,17.3914,57888.0
2020-04-13 10:30:00,20.21,20.41,20.19,20.38,50175.0,17.3571,17.5288,17.3399,17.5031,50175.0
2020-04-13 10:35:00,20.38,20.39,20.24,20.26,94594.0,17.5031,17.5117,17.3828,17.4,94594.0
2020-04-13 10:40:00,20.26,20.28,20.18,20.22,39339.0,17.4,17.4172,17.3313,17.3657,39339.0
2020-04-13 10:45:00,20.22,20.31,20.18,20.18,58207.0,17.3657,17.443,17.3313,17.3313,58207.0
2020-04-13 10:50:00,20.18,20.23,20.14,20.15,59484.0,17.3313,17.3742,17.297,17.3055,59484.0
2020-04-13 10:55:00,20.16,20.32,20.15,20.32,43737.0,17.3141,17.4515,17.3055,17.4515,43737.0
2020-04-13 11:00:00,20.32,20.33,20.24,20.28,38449.0,17.4515,17.4601,17.3828,17.4172,38449.0
2020-04-13 11:05:00,20.26,20.26,20.17,20.22,32983.0,17.4,17.4,17.3227,17.3657,32983.0
2020-04-13 11:10:00,20.23,20.3,20.23,20.26,37197.0,17.3742,17.4344,17.3742,17.4,37197.0
2020-04-13 11:15:00,20.27,20.31,20.21,20.26,88612.0,17.4086,17.443,17.3571,17.4,88612.0
2020-04-13 11:20:00,20.25,20.28,20.21,20.24,69038.0,17.3914,17.4172,17.3571,17.3828,69038.0
2020-04-13 11:25:00,20.23,20.33,20.23,20.29,22998.0,17.3742,17.4601,17.3742,17.4258,22998.0
2020-04-13 11:30:00,20.29,20.3,20.22,20.26,33409.0,17.4258,17.4344,17.3657,17.4,33409.0
2020-04-13 11:35:00,20.26,20.29,20.24,20.25,26345.0,17.4,17.4258,17.3828,17.3914,26345.0
2020-04-13 11:40:00,20.25,20.26,20.19,20.22,24567.0,17.3914,17.4,17.3399,17.3657,24567.0
2020-04-13 11:45:00,20.21,20.32,20.21,20.31,19640.0,17.3571,17.4515,17.3571,17.443,19640.0
2020-04-13 11:50:00,20.3,20.39,20.28,20.38,38940.0,17.4344,17.5117,17.4172,17.5031,38940.0
2020-04-13 11:55:00,20.38,20.4,20.33,20.34,28159.0,17.5031,17.5203,17.4601,17.4687,28159.0
2020-04-13 12:00:00,20.34,20.42,20.32,20.41,26998.0,17.4687,17.5374,17.4515,17.5288,26998.0
2020-04-13 12:05:00,20.42,20.46,20.39,20.46,23580.0,17.5374,17.5718,17.5117,17.5718,23580.0
2020-04-13 12:10:00,20.46,20.5,20.4,20.5,38554.0,17.5718,17.6061,17.5203,17.6061,38554.0
2020-04-13 12:15:00,20.49,20.51,20.43,20.49,42777.0,17.5975,17.6147,17.546,17.5975,42777.0
2020-04-13 12:20:00,20.5,20.5,20.4,20.4,93511.0,17.6061,17.6061,17.5203,17.5203,93511.0
2020-04-13 12:25:00,20.41,20.44,20.32,20.35,42303.0,17.5288,17.5546,17.4515,17.4773,42303.0
2020-04-13 12:30:00,20.36,20.37,20.31,20.32,32143.0,17.4859,17.4945,17.443,17.4515,32143.0
2020-04-13 12:35:00,20.31,20.31,20.22,20.26,28681.0,17.443,17.443,17.3657,17.4,28681.0
2020-04-13 12:40:00,20.27,20.32,20.26,20.31,19991.0,17.4086,17.4515,17.4,17.443,19991.0
2020-04-13 12:45:00,20.31,20.35,20.31,20.34,13857.0,17.443,17.4773,17.443,17.4687,13857.0
2020-04-13 12:50:00,20.33,20.33,20.24,20.24,27005.0,17.4601,17.4601,17.3828,17.3828,27005.0
2020-04-13 12:55:00,20.24,20.27,20.23,20.26,24855.0,17.3828,17.4086,17.3742,17.4,24855.0
2020-04-13 13:00:00,20.25,20.25,20.2,20.23,19172.0,17.3914,17.3914,17.3485,17.3742,19172.0
2020-04-13 13:05:00,20.24,20.26,20.2,20.23,16309.0,17.3828,17.4,17.3485,17.3742,16309.0
2020-04-13 13:10:00,20.23,20.24,20.17,20.21,34669.0,17.3742,17.3828,17.3227,17.3571,34669.0
2020-04-13 13:15:00,20.21,20.27,20.18,20.27,43880.0,17.3571,17.4086,17.3313,17.4086,43880.0
2020-04-13 13:20:00,20.26,20.27,20.21,20.21,14843.0,17.4,17.4086,17.3571,17.3571,14843.0
2020-04-13 13:25:00,20.21,20.24,20.2,20.23,32156.0,17.3571,17.3828,17.3485,17.3742,32156.0
2020-04-13 13:30:00,20.22,20.29,20.2,20.27,56123.0,17.3657,17.4258,17.3485,17.4086,56123.0
2020-04-13 13:35:00,20.27,20.31,20.25,20.29,18471.0,17.4086,17.443,17.3914,17.4258,18471.0
2020-04-13 13:40:00,20.29,20.35,20.28,20.33,35190.0,17.4258,17.4773,17.4172,17.4601,35190.0
2020-04-13 13:45:00,20.33,20.36,20.3,20.3,16934.0,17.4601,17.4859,17.4344,17.4344,16934.0
2020-04-13 13:50:00,20.3,20.41,20.29,20.41,17280.0,17.4344,17.5288,17.4258,17.5288,17280.0
2020-04-13 13:55:00,20.41,20.44,20.36,20.38,27159.0,17.5288,17.5546,17.4859,17.5031,27159.0
2020-04-13 14:00:00,20.39,20.44,20.36,20.43,42139.0,17.5117,17.5546,17.4859,17.546,42139.0
2020-04-13 14:05:00,20.43,20.49,20.42,20.44,31807.0,17.546,17.5975,17.5374,17.5546,31807.0
2020-04-13 14:10:00,20.44,20.44,20.35,20.36,32063.0,17.5546,17.5546,17.4773,17.4859,32063.0
2020-04-13 14:15:00,20.36,20.39,20.35,20.38,24563.0,17.4859,17.5117,17.4773,17.5031,24563.0
2020-04-13 14:20:00,20.38,20.38,20.28,20.32,24161.0,17.5031,17.5031,17.4172,17.4515,24161.0
2020-04-13 14:25:00,20.33,20.34,20.26,20.32,37167.0,17.4601,17.4687,17.4,17.4515,37167.0
2020-04-13 14:30:00,20.31,20.35,20.3,20.32,34177.0,17.443,17.4773,17.4344,17.4515,34177.0
2020-04-13 14:35:00,20.32,20.32,20.23,20.25,44748.0,17.4515,17.4515,17.3742,17.3914,44748.0
2020-04-13 14:40:00,20.25,20.26,20.2,20.23,27752.0,17.3914,17.4,17.3485,17.3742,27752.0
2020-04-13 14:45:00,20.23,20.35,20.23,20.33,39116.0,17.3742,17.4773,17.3742,17.4601,39116.0
2020-04-13 14:50:00,20.33,20.34,20.3,20.32,26602.0,17.4601,17.4687,17.4344,17.4515,26602.0
2020-04-13 14:55:00,20.32,20.37,20.3,20.36,35669.0,17.4515,17.4945,17.4344,17.4859,35669.0
2020-04-13 15:00:00,20.35,20.35,20.24,20.26,28856.0,17.4773,17.4773,17.3828,17.4,28856.0
2020-04-13 15:05:00,20.26,20.29,20.22,20.27,47003.0,17.4,17.4258,17.3657,17.4086,47003.0
2020-04-13 15:10:00,20.26,20.3,20.25,20.29,29561.0,17.4,17.4344,17.3914,17.4258,29561.0
2020-04-13 15:15:00,20.28,20.47,20.25,20.47,86032.0,17.4172,17.5804,17.3914,17.5804,86032.0
2020-04-13 15:20:00,20.47,20.48,20.38,20.41,39933.0,17.5804,17.589,17.5031,17.5288,39933.0
2020-04-13 15:25:00,20.4,20.45,20.37,20.45,41521.0,17.5203,17.5632,17.4945,17.5632,41521.0
2020-04-13 15:30:00,20.45,20.52,20.41,20.52,95998.0,17.5632,17.6233,17.5288,17.6233,95998.0
2020-04-13 15:35:00,20.51,20.57,20.49,20.54,107420.0,17.6147,17.6663,17.5975,17.6405,107420.0
2020-04-13 15:40:00,20.54,20.56,20.49,20.56,67276.0,17.6405,17.6577,17.5975,17.6577,67276.0
2020-04-13 15:45:00,20.56,20.64,20.51,20.6,205477.0,17.6577,17.7264,17.6147,17.692,205477.0
2020-04-13 15:50:00,20.59,20.6,20.37,20.41,266219.0,17.6834,17.692,17.4945,17.5288,266219.0
2020-04-13 15:55:00,20.4,20.46,20.38,20.42,247977.0,17.5203,17.5718,17.5031,17.5374,247977.0
2020-04-14 09:30:00,20.95,20.95,20.8,20.95,108735.0,17.9926,17.9926,17.8638,17.9926,108735.0
2020-04-14 09:35:00,20.95,21.04,20.94,21.03,53889.0,17.9926,18.0699,17.984,18.0613,53889.0
2020-04-14 09:40:00,21.03,21.1,21.0,21.07,47462.0,18.0613,18.1214,18.0356,18.0957,47462.0
2020-04-14 09:45:00,21.08,21.09,21.01,21.05,50989.0,18.1043,18.1128,18.0441,18.0785,50989.0
2020-04-14 09:50:00,21.06,21.09,20.96,20.96,69698.0,18.0871,18.1128,18.0012,18.0012,69698.0
2020-04-14 09:55:00,20.98,21.01,20.92,20.99,217935.0,18.0184,18.0441,17.9668,18.027,217935.0
2020-04-14 10:00:00,20.99,21.1,20.96,21.06,48762.0,18.027,18.1214,18.0012,18.0871,48762.0
2020-04-14 10:05:00,21.06,21.07,20.87,20.87,51627.0,18.0871,18.0957,17.9239,17.9239,51627.0
2020-04-14 10:10:00,20.87,20.92,20.82,20.86,47427.0,17.9239,17.9668,17.881,17.9153,47427.0
2020-04-14 10:15:00,20.87,20.93,20.86,20.9,52304.0,17.9239,17.9754,17.9153,17.9497,52304.0
2020-04-14 10:20:00,20.91,21.03,20.87,20.98,112058.0,17.9583,18.0613,17.9239,18.0184,112058.0
2020-04-14 10:25:00,20.97,21.01,20.89,20.92,186217.0,18.0098,18.0441,17.9411,17.9668,186217.0
2020-04-14 10:30:00,20.93,20.93,20.7,20.76,101348.0,17.9754,17.9754,17.7779,17.8294,101348.0
2020-04-14 10:35:00,20.76,20.76,20.61,20.64,72789.0,17.8294,17.8294,17.7006,17.7264,72789.0
2020-04-14 10:40:00,20.64,20.65,20.57,20.62,58035.0,17.7264,17.735,17.6663,17.7092,58035.0
2020-04-14 10:45:00,20.62,20.71,20.61,20.65,60294.0,17.7092,17.7865,17.7006,17.735,60294.0
2020-04-14 10:50:00,20.65,20.65,20.53,20.53,58586.0,17.735,17.735,17.6319,17.6319,58586.0
2020-04-14 10:55:00,20.54,20.57,20.47,20.51,69569.0,17.6405,17.6663,17.5804,17.6147,69569.0
2020-04-14 11:00:00,20.51,20.52,20.43,20.44,62210.0,17.6147,17.6233,17.546,17.5546,62210.0
2020-04-14 11:05:00,20.44,20.45,20.34,20.41,70547.0,17.5546,17.5632,17.4687,17.5288,70547.0
2020-04-14 11:10:00,20.41,20.48,20.35,20.43,55495.0,17.5288,17.589,17.4773,17.546,55495.0
2020-04-14 11:15:00,20.43,20.53,20.39,20.39,43678.0,17.546,17.6319,17.5117,17.5117,43678.0
2020-04-14 11:20:00,20.4,20.49,20.37,20.42,65968.0,17.5203,17.5975,17.4945,17.5374,65968.0
2020-04-14 11:25:00,20.43,20.51,20.38,20.38,95821.0,17.546,17.6147,17.5031,17.5031,95821.0
2020-04-14 11:30:00,20.39,20.54,20.36,20.53,59223.0,17.5117,17.6405,17.4859,17.6319,59223.0
2020-04-14 11:35:00,20.53,20.53,20.41,20.44,38516.0,17.6319,17.6319,17.5288,17.5546,38516.0
2020-04-14 11:40:00,20.45,20.5,20.41,20.46,44388.0,17.5632,17.6061,17.5288,17.5718,44388.0
2020-04-14 11:45:00,20.46,20.49,20.41,20.45,42756.0,17.5718,17.5975,17.5288,17.5632,42756.0
2020-04-14 11:50:00,20.46,20.49,20.42,20.47,41494.0,17.5718,17.5975,17.5374,17.5804,41494.0
2020-04-14 11:55:00,20.46,20.49,20.37,20.39,48135.0,17.5718,17.5975,17.4945,17.5117,48135.0
2020-04-14 12:00:00,20.4,20.63,20.4,20.63,35316.0,17.5203,17.7178,17.5203,17.7178,35316.0
2020-04-14 12:05:00,20.64,20.71,20.63,20.69,33669.0,17.7264,17.7865,17.7178,17.7693,33669.0
2020-04-14 12:10:00,20.7,20.71,20.66,20.68,33834.0,17.7779,17.7865,17.7435,17.7607,33834.0
2020-04-14 12:15:00,20.67,20.77,20.66,20.69,28116.0,17.7521,17.838,17.7435,17.7693,28116.0
2020-04-14 12:20:00,20.69,20.71,20.64,20.64,20392.0,17.7693,17.7865,17.7264,17.7264,20392.0
2020-04-14 12:25:00,20.65,20.69,20.62,20.68,22443.0,17.735,17.7693,17.7092,17.7607,22443.0
2020-04-14 12:30:00,20.68,20.72,20.65,20.66,32963.0,17.7607,17.7951,17.735,17.7435,32963.0
2020-04-14 12:35:00,20.67,20.68,20.65,20.65,15570.0,17.7521,17.7607,17.735,17.735,15570.0
2020-04-14 12:40:00,20.65,20.68,20.56,20.57,44711.0,17.735,17.7607,17.6577,17.6663,44711.0
2020-04-14 12:45:00,20.58,20.61,20.57,20.6,24381.0,17.6748,17.7006,17.6663,17.692,24381.0
2020-04-14 12:50:00,20.61,20.66,20.6,20.64,15102.0,17.7006,17.7435,17.692,17.7264,15102.0
2020-04-14 12:55:00,20.65,20.69,20.64,20.64,23512.0,17.735,17.7693,17.7264,17.7264,23512.0
2020-04-14 13:00:00,20.64,20.65,20.58,20.61,12078.0,17.7264,17.735,17.6748,17.7006,12078.0
2020-04-14 13:05:00,20.62,20.63,20.58,20.62,16519.0,17.7092,17.7178,17.6748,17.7092,16519.0
2020-04-14 13:10:00,20.63,20.65,20.62,20.63,12806.0,17.7178,17.735,17.7092,17.7178,12806.0
2020-04-14 13:15:00,20.63,20.63,20.58,20.58,16421.0,17.7178,17.7178,17.6748,17.6748,16421.0
2020-04-14 13:20:00,20.59,20.63,20.58,20.61,24115.0,17.6834,17.7178,17.6748,17.7006,24115.0
2020-04-14 13:25:00,20.62,20.64,20.61,20.63,17517.0,17.7092,17.7264,17.7006,17.7178,17517.0
2020-04-14 13:30:00,20.63,20.7,20.62,20.68,30220.0,17.7178,17.7779,17.7092,17.7607,30220.0
2020-04-14 13:35:00,20.68,20.68,20.63,20.64,24243.0,17.7607,17.7607,17.7178,17.7264,24243.0
2020-04-14 13:40:00,20.63,20.65,20.62,20.63,16773.0,17.7178,17.735,17.7092,17.7178,16773.0
2020-04-14 13:45:00,20.64,20.68,20.61,20.64,41163.0,17.7264,17.7607,17.7006,17.7264,41163.0
2020-04-14 13:50:00,20.64,20.7,20.63,20.66,27353.0,17.7264,17.7779,17.7178,17.7435,27353.0
2020-04-14 13:55:00,20.67,20.69,20.65,20.66,34373.0,17.7521,17.7693,17.735,17.7435,34373.0
2020-04-14 14:00:00,20.66,20.66,20.62,20.64,22973.0,17.7435,17.7435,17.7092,17.7264,22973.0
2020-04-14 14:05:00,20.64,20.65,20.62,20.64,27611.0,17.7264,17.735,17.7092,17.7264,27611.0
2020-04-14 14:10:00,20.63,20.71,20.63,20.7,14268.0,17.7178,17.7865,17.7178,17.7779,14268.0
2020-04-14 14:15:00,20.71,20.74,20.69,20.73,37497.0,17.7865,17.8123,17.7693,17.8037,37497.0
2020-04-14 14:20:00,20.72,20.75,20.66,20.7,75564.0,17.7951,17.8208,17.7435,17.7779,75564.0
2020-04-14 14:25:00,20.71,20.71,20.66,20.68,12559.0,17.7865,17.7865,17.7435,17.7607,12559.0
2020-04-14 14:30:00,20.69,20.71,20.65,20.67,13689.0,17.7693,17.7865,17.735,17.7521,13689.0
2020-04-14 14:35:00,20.67,20.7,20.67,20.7,22532.0,17.7521,17.7779,17.7521,17.7779,22532.0
2020-04-14 14:40:00,20.7,20.72,20.67,20.69,18969.0,17.7779,17.7951,17.7521,17.7693,18969.0
2020-04-14 14:45:00,20.69,20.7,20.67,20.7,15776.0,17.7693,17.7779,17.7521,17.7779,15776.0
2020-04-14 14:50:00,20.69,20.75,20.69,20.71,43042.0,17.7693,17.8208,17.7693,17.7865,43042.0
2020-04-14 14:55:00,20.71,20.75,20.7,20.73,52384.0,17.7865,17.8208,17.7779,17.8037,52384.0
2020-04-14 15:00:00,20.72,20.72,20.65,20.68,24056.0,17.7951,17.7951,17.735,17.7607,24056.0
2020-04-14 15:05:00,20.67,20.69,20.64,20.67,26575.0,17.7521,17.7693,17.7264,17.7521,26575.0
2020-04-14 15:10:00,20.67,20.67,20.63,20.65,32223.0,17.7521,17.7521,17.7178,17.735,32223.0
2020-04-14 15:15:00,20.66,20.67,20.6,20.64,32817.0,17.7435,17.7521,17.692,17.7264,32817.0
2020-04-14 15:20:00,20.64,20.65,20.58,20.61,37844.0,17.7264,17.735,17.6748,17.7006,37844.0
2020-04-14 15:25:00,20.61,20.63,20.52,20.6,110741.0,17.7006,17.7178,17.6233,17.692,110741.0
2020-04-14 15:30:00,20.61,20.68,20.58,20.64,65521.0,17.7006,17.7607,17.6748,17.7264,65521.0
2020-04-14 15:35:00,20.64,20.71,20.63,20.68,73527.0,17.7264,17.7865,17.7178,17.7607,73527.0
2020-04-14 15:40:00,20.69,20.72,20.68,20.7,71925.0,17.7693,17.7951,17.7607,17.7779,71925.0
2020-04-14 15:45:00,20.7,20.72,20.67,20.69,98010.0,17.7779,17.7951,17.7521,17.7693,98010.0
2020-04-14 15:50:00,20.69,20.75,20.66,20.69,122936.0,17.7693,17.8208,17.7435,17.7693,122936.0
2020-04-14 15:55:00,20.69,20.71,20.66,20.7,206251.0,17.7693,17.7865,17.7435,17.7779,206251.0
2020-04-15 09:30:00,20.12,20.23,20.04,20.11,124794.0,17.2798,17.3742,17.2111,17.2712,124794.0
2020-04-15 09:35:00,20.09,20.09,19.95,19.97,90419.0,17.254,17.254,17.1338,17.151,90419.0
2020-04-15 09:40:00,19.97,20.0,19.79,19.86,118451.0,17.151,17.1767,16.9964,17.0565,118451.0
2020-04-15 09:45:00,19.86,19.87,19.78,19.86,46624.0,17.0565,17.0651,16.9878,17.0565,46624.0
2020-04-15 09:50:00,19.87,19.88,19.76,19.78,43066.0,17.0651,17.0737,16.9706,16.9878,43066.0
2020-04-15 09:55:00,19.79,19.91,19.72,19.88,65627.0,16.9964,17.0994,16.9362,17.0737,65627.0
2020-04-15 10:00:00,19.88,19.9,19.79,19.8,64305.0,17.0737,17.0908,16.9964,17.0049,64305.0
2020-04-15 10:05:00,19.8,19.86,19.78,19.82,40524.0,17.0049,17.0565,16.9878,17.0221,40524.0
2020-04-15 10:10:00,19.81,19.89,19.8,19.84,69758.0,17.0135,17.0822,17.0049,17.0393,69758.0
2020-04-15 10:15:00,19.84,19.88,19.73,19.74,38253.0,17.0393,17.0737,16.9448,16.9534,38253.0
2020-04-15 10:20:00,19.73,19.78,19.73,19.76,26906.0,16.9448,16.9878,16.9448,16.9706,26906.0
2020-04-15 10:25:00,19.74,19.78,19.67,19.76,62669.0,16.9534,16.9878,16.8933,16.9706,62669.0
2020-04-15 10:30:00,19.75,19.82,19.74,19.81,52040.0,16.962,17.0221,16.9534,17.0135,52040.0
2020-04-15 10:35:00,19.8,19.85,19.78,19.81,35358.0,17.0049,17.0479,16.9878,17.0135,35358.0
2020-04-15 10:40:00,19.82,19.9,19.81,19.87,59562.0,17.0221,17.0908,17.0135,17.0651,59562.0
2020-04-15 10:45:00,19.87,19.9,19.79,19.81,35398.0,17.0651,17.0908,16.9964,17.0135,35398.0
2020-04-15 10:50:00,19.81,19.86,19.79,19.85,44757.0,17.0135,17.0565,16.9964,17.0479,44757.0
2020-04-15 10:55:00,19.84,19.86,19.81,19.83,55502.0,17.0393,17.0565,17.0135,17.0307,55502.0
2020-04-15 11:00:00,19.84,19.88,19.83,19.84,29937.0,17.0393,17.0737,17.0307,17.0393,29937.0
2020-04-15 11:05:00,19.84,19.84,19.8,19.8,32520.0,17.0393,17.0393,17.0049,17.0049,32520.0
2020-04-15 11:10:00,19.81,19.9,19.8,19.85,72319.0,17.0135,17.0908,17.0049,17.0479,72319.0
2020-04-15 11:15:00,19.87,19.87,19.8,19.8,51501.0,17.0651,17.0651,17.0049,17.0049,51501.0
2020-04-15 11:20:00,19.81,19.88,19.79,19.87,84145.0,17.0135,17.0737,16.9964,17.0651,84145.0
2020-04-15 11:25:00,19.87,19.94,19.85,19.92,46622.0,17.0651,17.1252,17.0479,17.108,46622.0
2020-04-15 11:30:00,19.93,20.05,19.92,20.03,62441.0,17.1166,17.2197,17.108,17.2025,62441.0
2020-04-15 11:35:00,20.03,20.05,19.95,19.96,43923.0,17.2025,17.2197,17.1338,17.1424,43923.0
2020-04-15 11:40:00,19.96,20.0,19.95,19.99,45014.0,17.1424,17.1767,17.1338,17.1681,45014.0
2020-04-15 11:45:00,19.98,20.03,19.96,20.01,44243.0,17.1595,17.2025,17.1424,17.1853,44243.0
2020-04-15 11:50:00,20.02,20.04,20.0,20.01,36729.0,17.1939,17.2111,17.1767,17.1853,36729.0
2020-04-15 11:55:00,20.01,20.05,19.99,20.02,31079.0,17.1853,17.2197,17.1681,17.1939,31079.0
2020-04-15 12:00:00,20.03,20.05,19.96,20.05,39133.0,17.2025,17.2197,17.1424,17.2197,39133.0
2020-04-15 12:05:00,20.05,20.05,19.99,19.99,33064.0,17.2197,17.2197,17.1681,17.1681,33064.0
2020-04-15 12:10:00,19.99,20.01,19.96,19.99,24491.0,17.1681,17.1853,17.1424,17.1681,24491.0
2020-04-15 12:15:00,19.99,20.0,19.96,19.98,27779.0,17.1681,17.1767,17.1424,17.1595,27779.0
2020-04-15 12:20:00,19.98,20.06,19.98,20.04,26757.0,17.1595,17.2282,17.1595,17.2111,26757.0
2020-04-15 12:25:00,20.04,20.11,20.03,20.11,25065.0,17.2111,17.2712,17.2025,17.2712,25065.0
2020-04-15 12:30:00,20.1,20.14,20.09,20.12,34108.0,17.2626,17.297,17.254,17.2798,34108.0
2020-04-15 12:35:00,20.12,20.15,20.08,20.08,27906.0,17.2798,17.3055,17.2454,17.2454,27906.0
2020-04-15 12:40:00,20.08,20.12,20.03,20.11,60175.0,17.2454,17.2798,17.2025,17.2712,60175.0
2020-04-15 12:45:00,20.11,20.11,20.06,20.08,18174.0,17.2712,17.2712,17.2282,17.2454,18174.0
2020-04-15 12:50:00,20.09,20.11,20.05,20.06,18048.0,17.254,17.2712,17.2197,17.2282,18048.0
2020-04-15 12:55:00,20.05,20.05,20.0,20.0,27899.0,17.2197,17.2197,17.1767,17.1767,27899.0
2020-04-15 13:00:00,20.0,20.04,19.99,20.0,18478.0,17.1767,17.2111,17.1681,17.1767,18478.0
2020-04-15 13:05:00,20.0,20.04,19.99,20.03,22121.0,17.1767,17.2111,17.1681,17.2025,22121.0
2020-04-15 13:10:00,20.04,20.09,20.04,20.08,17989.0,17.2111,17.254,17.2111,17.2454,17989.0
2020-04-15 13:15:00,20.08,20.13,20.07,20.11,18447.0,17.2454,17.2884,17.2368,17.2712,18447.0
2020-04-15 13:20:00,20.12,20.12,20.05,20.06,18748.0,17.2798,17.2798,17.2197,17.2282,18748.0
2020-04-15 13:25:00,20.05,20.06,19.97,19.99,23045.0,17.2197,17.2282,17.151,17.1681,23045.0
2020-04-15 13:30:00,19.98,19.99,19.93,19.94,19097.0,17.1595,17.1681,17.1166,17.1252,19097.0
2020-04-15 13:35:00,19.94,19.96,19.91,19.92,18430.0,17.1252,17.1424,17.0994,17.108,18430.0
2020-04-15 13:40:00,19.92,19.93,19.89,19.89,12655.0,17.108,17.1166,17.0822,17.0822,12655.0
2020-04-15 13:45:00,19.9,19.95,19.88,19.93,23100.0,17.0908,17.1338,17.0737,17.1166,23100.0
2020-04-15 13:50:00,19.94,19.96,19.9,19.9,16074.0,17.1252,17.1424,17.0908,17.0908,16074.0
2020-04-15 13:55:00,19.9,19.95,19.89,19.94,23563.0,17.0908,17.1338,17.0822,17.1252,23563.0
2020-04-15 14:00:00,19.94,20.01,19.94,19.98,21119.0,17.1252,17.1853,17.1252,17.1595,21119.0
2020-04-15 14:05:00,19.98,20.01,19.95,19.96,18689.0,17.1595,17.1853,17.1338,17.1424,18689.0
2020-04-15 14:10:00,19.97,19.99,19.94,19.98,30713.0,17.151,17.1681,17.1252,17.1595,30713.0
2020-04-15 14:15:00,19.98,19.99,19.94,19.97,15737.0,17.1595,17.1681,17.1252,17.151,15737.0
2020-04-15 14:20:00,19.98,20.05,19.97,20.01,59978.0,17.1595,17.2197,17.151,17.1853,59978.0
2020-04-15 14:25:00,20.0,20.04,19.96,20.03,47713.0,17.1767,17.2111,17.1424,17.2025,47713.0
2020-04-15 14:30:00,20.03,20.1,20.03,20.09,18857.0,17.2025,17.2626,17.2025,17.254,18857.0
2020-04-15 14:35:00,20.08,20.12,20.07,20.11,27178.0,17.2454,17.2798,17.2368,17.2712,27178.0
2020-04-15 14:40:00,20.1,20.1,20.04,20.06,30841.0,17.2626,17.2626,17.2111,17.2282,30841.0
2020-04-15 14:45:00,20.06,20.07,20.01,20.03,25561.0,17.2282,17.2368,17.1853,17.2025,25561.0
2020-04-15 14:50:00,20.02,20.02,19.97,19.98,37980.0,17.1939,17.1939,17.151,17.1595,37980.0
2020-04-15 14:55:00,19.98,20.04,19.98,20.03,24577.0,17.1595,17.2111,17.1595,17.2025,24577.0
2020-04-15 15:00:00,20.04,20.05,19.99,20.01,43669.0,17.2111,17.2197,17.1681,17.1853,43669.0
2020-04-15 15:05:00,20.01,20.02,19.93,19.96,42076.0,17.1853,17.1939,17.1166,17.1424,42076.0
2020-04-15 15:10:00,19.96,19.96,19.93,19.95,34133.0,17.1424,17.1424,17.1166,17.1338,34133.0
2020-04-15 15:15:00,19.96,20.01,19.93,19.99,38821.0,17.1424,17.1853,17.1166,17.1681,38821.0
2020-04-15 15:20:00,20.0,20.01,19.95,19.97,37471.0,17.1767,17.1853,17.1338,17.151,37471.0
2020-04-15 15:25:00,19.96,19.97,19.93,19.96,109278.0,17.1424,17.151,17.1166,17.1424,109278.0
2020-04-15 15:30:00,19.96,19.98,19.92,19.98,85241.0,17.1424,17.1595,17.108,17.1595,85241.0
2020-04-15 15:35:00,19.98,20.01,19.95,20.01,58692.0,17.1595,17.1853,17.1338,17.1853,58692.0
2020-04-15 15:40:00,20.0,20.01,19.93,19.97,64498.0,17.1767,17.1853,17.1166,17.151,64498.0
2020-04-15 15:45:00,19.98,20.06,19.98,19.99,61966.0,17.1595,17.2282,17.1595,17.1681,61966.0
2020-04-15 15:50:00,19.99,20.01,19.94,19.95,102716.0,17.1681,17.1853,17.1252,17.1338,102716.0
2020-04-15 15:55:00,19.95,20.01,19.94,19.98,234849.0,17.1338,17.1853,17.1252,17.1595,234849.0
2020-04-16 09:30:00,20.03,20.05,19.8,19.8,110041.0,17.2025,17.2197,17.0049,17.0049,110041.0
2020-04-16 09:35:00,19.82,19.9,19.74,19.88,52068.0,17.0221,17.0908,16.9534,17.0737,52068.0
2020-04-16 09:40:00,19.89,19.97,19.86,19.96,41411.0,17.0822,17.151,17.0565,17.1424,41411.0
2020-04-16 09:45:00,19.97,20.03,19.88,19.97,125006.0,17.151,17.2025,17.0737,17.151,125006.0
2020-04-16 09:50:00,19.95,19.98,19.85,19.86,44321.0,17.1338,17.1595,17.0479,17.0565,44321.0
2020-04-16 09:55:00,19.87,19.94,19.7,19.71,127815.0,17.0651,17.1252,16.9191,16.9277,127815.0
2020-04-16 10:00:00,19.71,19.77,19.68,19.68,33655.0,16.9277,16.9792,16.9019,16.9019,33655.0
2020-04-16 10:05:00,19.69,19.73,19.6,19.61,33212.0,16.9105,16.9448,16.8332,16.8418,33212.0
2020-04-16 10:10:00,19.6,19.6,19.54,19.57,23673.0,16.8332,16.8332,16.7817,16.8074,23673.0
2020-04-16 10:15:00,19.57,19.59,19.55,19.56,21445.0,16.8074,16.8246,16.7902,16.7988,21445.0
2020-04-16 10:20:00,19.55,19.63,19.53,19.62,28374.0,16.7902,16.8589,16.7731,16.8504,28374.0
2020-04-16 10:25:00,19.61,19.74,19.59,19.74,28354.0,16.8418,16.9534,16.8246,16.9534,28354.0
2020-04-16 10:30:00,19.74,19.76,19.65,19.67,38318.0,16.9534,16.9706,16.8761,16.8933,38318.0
2020-04-16 10:35:00,19.67,19.7,19.61,19.62,22329.0,16.8933,16.9191,16.8418,16.8504,22329.0
2020-04-16 10:40:00,19.62,19.75,19.6,19.75,20762.0,16.8504,16.962,16.8332,16.962,20762.0
2020-04-16 10:45:00,19.74,19.74,19.65,19.71,27248.0,16.9534,16.9534,16.8761,16.9277,27248.0
2020-04-16 10:50:00,19.71,19.75,19.68,19.74,65153.0,16.9277,16.962,16.9019,16.9534,65153.0
2020-04-16 10:55:00,19.75,19.83,19.72,19.78,21240.0,16.962,17.0307,16.9362,16.9878,21240.0
2020-04-16 11:00:00,19.78,19.81,19.75,19.79,23495.0,16.9878,17.0135,16.962,16.9964,23495.0
2020-04-16 11:05:00,19.78,19.88,19.77,19.84,24842.0,16.9878,17.0737,16.9792,17.0393,24842.0
2020-04-16 11:10:00,19.84,19.88,19.76,19.77,44589.0,17.0393,17.0737,16.9706,16.9792,44589.0
2020-04-16 11:15:00,19.77,19.81,19.76,19.77,19030.0,16.9792,17.0135,16.9706,16.9792,19030.0
2020-04-16 11:20:00,19.78,19.8,19.71,19.73,19617.0,16.9878,17.0049,16.9277,16.9448,19617.0
2020-04-16 11:25:00,19.72,19.75,19.68,19.68,35403.0,16.9362,16.962,16.9019,16.9019,35403.0
2020-04-16 11:30:00,19.68,19.7,19.62,19.63,40043.0,16.9019,16.9191,16.8504,16.8589,40043.0
2020-04-16 11:35:00,19.63,19.72,19.62,19.71,28025.0,16.8589,16.9362,16.8504,16.9277,28025.0
2020-04-16 11:40:00,19.71,19.79,19.71,19.76,37875.0,16.9277,16.9964,16.9277,16.9706,37875.0
2020-04-16 11:45:00,19.76,19.8,19.73,19.73,29474.0,16.9706,17.0049,16.9448,16.9448,29474.0
2020-04-16 11:50:00,19.73,19.86,19.72,19.84,75619.0,16.9448,17.0565,16.9362,17.0393,75619.0
2020-04-16 11:55:00,19.84,19.84,19.8,19.82,24785.0,17.0393,17.0393,17.0049,17.0221,24785.0
2020-04-16 12:00:00,19.82,19.84,19.72,19.73,40880.0,17.0221,17.0393,16.9362,16.9448,40880.0
2020-04-16 12:05:00,19.72,19.73,19.64,19.66,35357.0,16.9362,16.9448,16.8675,16.8847,35357.0
2020-04-16 12:10:00,19.66,19.67,19.63,19.66,33182.0,16.8847,16.8933,16.8589,16.8847,33182.0
2020-04-16 12:15:00,19.65,19.67,19.53,19.54,63135.0,16.8761,16.8933,16.7731,16.7817,63135.0
2020-04-16 12:20:00,19.54,19.54,19.5,19.51,51555.0,16.7817,16.7817,16.7473,16.7559,51555.0
2020-04-16 12:25:00,19.51,19.57,19.51,19.56,20176.0,16.7559,16.8074,16.7559,16.7988,20176.0
2020-04-16 12:30:00,19.55,19.56,19.5,19.53,51335.0,16.7902,16.7988,16.7473,16.7731,51335.0
2020-04-16 12:35:00,19.54,19.57,19.52,19.57,23511.0,16.7817,16.8074,16.7645,16.8074,23511.0
2020-04-16 12:40:00,19.57,19.62,19.56,19.61,17266.0,16.8074,16.8504,16.7988,16.8418,17266.0
2020-04-16 12:45:00,19.62,19.63,19.59,19.63,13563.0,16.8504,16.8589,16.8246,16.8589,13563.0
2020-04-16 12:50:00,19.62,19.63,19.59,19.62,11375.0,16.8504,16.8589,16.8246,16.8504,11375.0
2020-04-16 12:55:00,19.61,19.65,19.58,19.64,15291.0,16.8418,16.8761,16.816,16.8675,15291.0
2020-04-16 13:00:00,19.64,19.66,19.6,19.6,22769.0,16.8675,16.8847,16.8332,16.8332,22769.0
2020-04-16 13:05:00,19.61,19.64,19.6,19.62,9361.0,16.8418,16.8675,16.8332,16.8504,9361.0
2020-04-16 13:10:00,19.61,19.65,19.6,19.64,10387.0,16.8418,16.8761,16.8332,16.8675,10387.0
2020-04-16 13:15:00,19.65,19.67,19.63,19.67,15147.0,16.8761,16.8933,16.8589,16.8933,15147.0
2020-04-16 13:20:00,19.67,19.69,19.65,19.67,18690.0,16.8933,16.9105,16.8761,16.8933,18690.0
2020-04-16 13:25:00,19.66,19.71,19.65,19.7,22942.0,16.8847,16.9277,16.8761,16.9191,22942.0
2020-04-16 13:30:00,19.7,19.73,19.68,19.73,13147.0,16.9191,16.9448,16.9019,16.9448,13147.0
2020-04-16 13:35:00,19.72,19.73,19.67,19.67,20417.0,16.9362,16.9448,16.8933,16.8933,20417.0
2020-04-16 13:40:00,19.67,19.69,19.64,19.64,90491.0,16.8933,16.9105,16.8675,16.8675,90491.0
2020-04-16 13:45:00,19.64,19.65,19.6,19.61,36867.0,16.8675,16.8761,16.8332,16.8418,36867.0
2020-04-16 13:50:00,19.61,19.63,19.55,19.58,72120.0,16.8418,16.8589,16.7902,16.816,72120.0
2020-04-16 13:55:00,19.57,19.66,19.56,19.64,43520.0,16.8074,16.8847,16.7988,16.8675,43520.0
2020-04-16 14:00:00,19.63,19.69,19.59,19.69,16202.0,16.8589,16.9105,16.8246,16.9105,16202.0
2020-04-16 14:05:00,19.69,19.72,19.65,19.72,38545.0,16.9105,16.9362,16.8761,16.9362,38545.0
2020-04-16 14:10:00,19.72,19.76,19.69,19.75,32980.0,16.9362,16.9706,16.9105,16.962,32980.0
2020-04-16 14:15:00,19.76,19.78,19.74,19.76,20392.0,16.9706,16.9878,16.9534,16.9706,20392.0
2020-04-16 14:20:00,19.75,19.75,19.68,19.69,55645.0,16.962,16.962,16.9019,16.9105,55645.0
2020-04-16 14:25:00,19.68,19.71,19.67,19.68,41980.0,16.9019,16.9277,16.8933,16.9019,41980.0
2020-04-16 14:30:00,19.68,19.71,19.67,19.68,19722.0,16.9019,16.9277,16.8933,16.9019,19722.0
2020-04-16 14:35:00,19.68,19.73,19.67,19.7,53815.0,16.9019,16.9448,16.8933,16.9191,53815.0
2020-04-16 14:40:00,19.69,19.71,19.63,19.66,35862.0,16.9105,16.9277,16.8589,16.8847,35862.0
2020-04-16 14:45:00,19.67,19.69,19.65,19.67,45659.0,16.8933,16.9105,16.8761,16.8933,45659.0
2020-04-16 14:50:00,19.67,19.68,19.59,19.68,36943.0,16.8933,16.9019,16.8246,16.9019,36943.0
2020-04-16 14:55:00,19.68,19.71,19.65,19.69,25325.0,16.9019,16.9277,16.8761,16.9105,25325.0
2020-04-16 15:00:00,19.69,19.71,19.64,19.65,29691.0,16.9105,16.9277,16.8675,16.8761,29691.0
2020-04-16 15:05:00,19.65,19.68,19.61,19.62,43803.0,16.8761,16.9019,16.8418,16.8504,43803.0
2020-04-16 15:10:00,19.62,19.68,19.62,19.67,34543.0,16.8504,16.9019,16.8504,16.8933,34543.0
2020-04-16 15:15:00,19.67,19.75,19.66,19.73,110798.0,16.8933,16.962,16.8847,16.9448,110798.0
2020-04-16 15:20:00,19.73,19.79,19.71,19.78,33470.0,16.9448,16.9964,16.9277,16.9878,33470.0
2020-04-16 15:25:00,19.77,19.78,19.73,19.77,51492.0,16.9792,16.9878,16.9448,16.9792,51492.0
2020-04-16 15:30:00,19.77,19.81,19.74,19.79,54699.0,16.9792,17.0135,16.9534,16.9964,54699.0
2020-04-16 15:35:00,19.79,19.83,19.78,19.8,64326.0,16.9964,17.0307,16.9878,17.0049,64326.0
2020-04-16 15:40:00,19.8,19.81,19.75,19.76,84095.0,17.0049,17.0135,16.962,16.9706,84095.0
2020-04-16 15:45:00,19.77,19.86,19.76,19.83,99978.0,16.9792,17.0565,16.9706,17.0307,99978.0
2020-04-16 15:50:00,19.83,19.91,19.83,19.86,89879.0,17.0307,17.0994,17.0307,17.0565,89879.0
2020-04-16 15:55:00,19.86,19.92,19.82,19.85,262231.0,17.0565,17.108,17.0221,17.0479,262231.0
2020-04-17 09:30:00,20.35,20.66,20.33,20.64,297146.0,17.4773,17.7435,17.4601,17.7264,297146.0
2020-04-17 09:35:00,20.64,20.78,20.6,20.77,100335.0,17.7264,17.8466,17.692,17.838,100335.0
2020-04-17 09:40:00,20.76,20.8,20.68,20.74,88299.0,17.8294,17.8638,17.7607,17.8123,88299.0
2020-04-17 09:45:00,20.73,20.87,20.73,20.76,137116.0,17.8037,17.9239,17.8037,17.8294,137116.0
2020-04-17 09:50:00,20.77,20.93,20.73,20.89,73134.0,17.838,17.9754,17.8037,17.9411,73134.0
2020-04-17 09:55:00,20.9,20.97,20.82,20.92,94502.0,17.9497,18.0098,17.881,17.9668,94502.0
2020-04-17 10:00:00,20.93,20.94,20.83,20.84,44259.0,17.9754,17.984,17.8895,17.8981,44259.0
2020-04-17 10:05:00,20.84,20.85,20.78,20.79,25641.0,17.8981,17.9067,17.8466,17.8552,25641.0
2020-04-17 10:10:00,20.82,20.84,20.63,20.68,33065.0,17.881,17.8981,17.7178,17.7607,33065.0
2020-04-17 10:15:00,20.69,20.74,20.65,20.71,49249.0,17.7693,17.8123,17.735,17.7865,49249.0
2020-04-17 10:20:00,20.7,20.74,20.65,20.73,40004.0,17.7779,17.8123,17.735,17.8037,40004.0
2020-04-17 10:25:00,20.73,20.78,20.71,20.75,41256.0,17.8037,17.8466,17.7865,17.8208,41256.0
2020-04-17 10:30:00,20.74,20.76,20.65,20.68,82730.0,17.8123,17.8294,17.735,17.7607,82730.0
2020-04-17 10:35:00,20.68,20.7,20.63,20.69,45801.0,17.7607,17.7779,17.7178,17.7693,45801.0
2020-04-17 10:40:00,20.7,20.7,20.57,20.61,73359.0,17.7779,17.7779,17.6663,17.7006,73359.0
2020-04-17 10:45:00,20.6,20.63,20.56,20.57,37134.0,17.692,17.7178,17.6577,17.6663,37134.0
2020-04-17 10:50:00,20.56,20.61,20.55,20.59,43305.0,17.6577,17.7006,17.6491,17.6834,43305.0
2020-04-17 10:55:00,20.59,20.63,20.53,20.53,58019.0,17.6834,17.7178,17.6319,17.6319,58019.0
2020-04-17 11:00:00,20.53,20.57,20.51,20.54,81304.0,17.6319,17.6663,17.6147,17.6405,81304.0
2020-04-17 11:05:00,20.53,20.65,20.51,20.65,16932.0,17.6319,17.735,17.6147,17.735,16932.0
2020-04-17 11:10:00,20.64,20.65,20.55,20.58,25163.0,17.7264,17.735,17.6491,17.6748,25163.0
2020-04-17 11:15:00,20.57,20.59,20.5,20.52,38950.0,17.6663,17.6834,17.6061,17.6233,38950.0
2020-04-17 11:20:00,20.52,20.56,20.48,20.51,34316.0,17.6233,17.6577,17.589,17.6147,34316.0
2020-04-17 11:25:00,20.5,20.54,20.46,20.49,31059.0,17.6061,17.6405,17.5718,17.5975,31059.0
2020-04-17 11:30:00,20.49,20.63,20.48,20.62,46249.0,17.5975,17.7178,17.589,17.7092,46249.0
2020-04-17 11:35:00,20.63,20.7,20.63,20.65,33424.0,17.7178,17.7779,17.7178,17.735,33424.0
2020-04-17 11:40:00,20.65,20.66,20.62,20.62,28235.0,17.735,17.7435,17.7092,17.7092,28235.0
2020-04-17 11:45:00,20.62,20.63,20.58,20.61,48619.0,17.7092,17.7178,17.6748,17.7006,48619.0
2020-04-17 11:50:00,20.6,20.6,20.5,20.52,26787.0,17.692,17.692,17.6061,17.6233,26787.0
2020-04-17 11:55:00,20.52,20.57,20.5,20.57,26893.0,17.6233,17.6663,17.6061,17.6663,26893.0
2020-04-17 12:00:00,20.57,20.65,20.54,20.63,20576.0,17.6663,17.735,17.6405,17.7178,20576.0
2020-04-17 12:05:00,20.64,20.71,20.63,20.66,39422.0,17.7264,17.7865,17.7178,17.7435,39422.0
2020-04-17 12:10:00,20.65,20.72,20.63,20.71,29760.0,17.735,17.7951,17.7178,17.7865,29760.0
2020-04-17 12:15:00,20.72,20.73,20.67,20.69,36535.0,17.7951,17.8037,17.7521,17.7693,36535.0
2020-04-17 12:20:00,20.68,20.68,20.56,20.57,26042.0,17.7607,17.7607,17.6577,17.6663,26042.0
2020-04-17 12:25:00,20.57,20.57,20.51,20.54,26851.0,17.6663,17.6663,17.6147,17.6405,26851.0
2020-04-17 12:30:00,20.53,20.6,20.53,20.6,15353.0,17.6319,17.692,17.6319,17.692,15353.0
2020-04-17 12:35:00,20.59,20.65,20.58,20.64,22278.0,17.6834,17.735,17.6748,17.7264,22278.0
2020-04-17 12:40:00,20.63,20.65,20.62,20.63,33104.0,17.7178,17.735,17.7092,17.7178,33104.0
2020-04-17 12:45:00,20.62,20.68,20.61,20.68,38783.0,17.7092,17.7607,17.7006,17.7607,38783.0
2020-04-17 12:50:00,20.68,20.68,20.64,20.64,31210.0,17.7607,17.7607,17.7264,17.7264,31210.0
2020-04-17 12:55:00,20.64,20.66,20.61,20.64,32667.0,17.7264,17.7435,17.7006,17.7264,32667.0
2020-04-17 13:00:00,20.63,20.65,20.59,20.61,28828.0,17.7178,17.735,17.6834,17.7006,28828.0
2020-04-17 13:05:00,20.62,20.68,20.61,20.68,16090.0,17.7092,17.7607,17.7006,17.7607,16090.0
2020-04-17 13:10:00,20.69,20.69,20.64,20.68,22611.0,17.7693,17.7693,17.7264,17.7607,22611.0
2020-04-17 13:15:00,20.69,20.72,20.68,20.72,49354.0,17.7693,17.7951,17.7607,17.7951,49354.0
2020-04-17 13:20:00,20.72,20.72,20.66,20.69,23138.0,17.7951,17.7951,17.7435,17.7693,23138.0
2020-04-17 13:25:00,20.69,20.72,20.65,20.66,14758.0,17.7693,17.7951,17.735,17.7435,14758.0
2020-04-17 13:30:00,20.66,20.69,20.66,20.66,27645.0,17.7435,17.7693,17.7435,17.7435,27645.0
2020-04-17 13:35:00,20.67,20.72,20.66,20.71,21520.0,17.7521,17.7951,17.7435,17.7865,21520.0
2020-04-17 13:40:00,20.7,20.73,20.67,20.68,13598.0,17.7779,17.8037,17.7521,17.7607,13598.0
2020-04-17 13:45:00,20.66,20.66,20.58,20.6,50353.0,17.7435,17.7435,17.6748,17.692,50353.0
2020-04-17 13:50:00,20.59,20.64,20.58,20.62,22813.0,17.6834,17.7264,17.6748,17.7092,22813.0
2020-04-17 13:55:00,20.62,20.64,20.59,20.63,19817.0,17.7092,17.7264,17.6834,17.7178,19817.0
2020-04-17 14:00:00,20.62,20.63,20.6,20.62,25705.0,17.7092,17.7178,17.692,17.7092,25705.0
2020-04-17 14:05:00,20.62,20.66,20.62,20.65,14966.0,17.7092,17.7435,17.7092,17.735,14966.0
2020-04-17 14:10:00,20.65,20.67,20.61,20.63,28606.0,17.735,17.7521,17.7006,17.7178,28606.0
2020-04-17 14:15:00,20.63,20.64,20.58,20.6,66879.0,17.7178,17.7264,17.6748,17.692,66879.0
2020-04-17 14:20:00,20.6,20.64,20.59,20.6,19738.0,17.692,17.7264,17.6834,17.692,19738.0
2020-04-17 14:25:00,20.6,20.64,20.59,20.6,18050.0,17.692,17.7264,17.6834,17.692,18050.0
2020-04-17 14:30:00,20.59,20.64,20.55,20.63,57795.0,17.6834,17.7264,17.6491,17.7178,57795.0
2020-04-17 14:35:00,20.63,20.65,20.59,20.63,27930.0,17.7178,17.735,17.6834,17.7178,27930.0
2020-04-17 14:40:00,20.63,20.64,20.6,20.63,24534.0,17.7178,17.7264,17.692,17.7178,24534.0
2020-04-17 14:45:00,20.62,20.66,20.62,20.65,13674.0,17.7092,17.7435,17.7092,17.735,13674.0
2020-04-17 14:50:00,20.66,20.67,20.59,20.59,30260.0,17.7435,17.7521,17.6834,17.6834,30260.0
2020-04-17 14:55:00,20.6,20.68,20.59,20.68,31561.0,17.692,17.7607,17.6834,17.7607,31561.0
2020-04-17 15:00:00,20.68,20.68,20.63,20.65,16931.0,17.7607,17.7607,17.7178,17.735,16931.0
2020-04-17 15:05:00,20.65,20.69,20.65,20.67,25753.0,17.735,17.7693,17.735,17.7521,25753.0
2020-04-17 15:10:00,20.67,20.69,20.65,20.66,24115.0,17.7521,17.7693,17.735,17.7435,24115.0
2020-04-17 15:15:00,20.66,20.69,20.63,20.68,47190.0,17.7435,17.7693,17.7178,17.7607,47190.0
2020-04-17 15:20:00,20.67,20.68,20.63,20.65,33123.0,17.7521,17.7607,17.7178,17.735,33123.0
2020-04-17 15:25:00,20.65,20.75,20.65,20.74,48902.0,17.735,17.8208,17.735,17.8123,48902.0
2020-04-17 15:30:00,20.74,20.75,20.69,20.7,59463.0,17.8123,17.8208,17.7693,17.7779,59463.0
2020-04-17 15:35:00,20.7,20.71,20.66,20.67,89690.0,17.7779,17.7865,17.7435,17.7521,89690.0
2020-04-17 15:40:00,20.67,20.71,20.65,20.68,75801.0,17.7521,17.7865,17.735,17.7607,75801.0
2020-04-17 15:45:00,20.68,20.77,20.67,20.75,78285.0,17.7607,17.838,17.7521,17.8208,78285.0
2020-04-17 15:50:00,20.75,20.81,20.7,20.75,154010.0,17.8208,17.8724,17.7779,17.8208,154010.0
2020-04-17 15:55:00,20.75,20.76,20.65,20.73,253539.0,17.8208,17.8294,17.735,17.8037,253539.0
2020-04-20 09:30:00,20.31,20.35,20.08,20.1,180756.0,17.443,17.4773,17.2454,17.2626,180756.0
2020-04-20 09:35:00,20.08,20.28,20.07,20.28,58639.0,17.2454,17.4172,17.2368,17.4172,58639.0
2020-04-20 09:40:00,20.28,20.4,20.25,20.38,54738.0,17.4172,17.5203,17.3914,17.5031,54738.0
2020-04-20 09:45:00,20.38,20.54,20.37,20.45,76530.0,17.5031,17.6405,17.4945,17.5632,76530.0
2020-04-20 09:50:00,20.45,20.45,20.31,20.32,54424.0,17.5632,17.5632,17.443,17.4515,54424.0
2020-04-20 09:55:00,20.32,20.52,20.29,20.52,62245.0,17.4515,17.6233,17.4258,17.6233,62245.0
2020-04-20 10:00:00,20.51,20.57,20.46,20.55,129847.0,17.6147,17.6663,17.5718,17.6491,129847.0
2020-04-20 10:05:00,20.55,20.66,20.53,20.64,78966.0,17.6491,17.7435,17.6319,17.7264,78966.0
2020-04-20 10:10:00,20.64,20.68,20.6,20.66,44204.0,17.7264,17.7607,17.692,17.7435,44204.0
2020-04-20 10:15:00,20.66,20.75,20.64,20.73,68255.0,17.7435,17.8208,17.7264,17.8037,68255.0
2020-04-20 10:20:00,20.73,20.74,20.65,20.71,67034.0,17.8037,17.8123,17.735,17.7865,67034.0
2020-04-20 10:25:00,20.71,20.72,20.66,20.67,33626.0,17.7865,17.7951,17.7435,17.7521,33626.0
2020-04-20 10:30:00,20.67,20.69,20.61,20.63,41612.0,17.7521,17.7693,17.7006,17.7178,41612.0
2020-04-20 10:35:00,20.63,20.7,20.62,20.69,23090.0,17.7178,17.7779,17.7092,17.7693,23090.0
2020-04-20 10:40:00,20.7,20.71,20.62,20.7,43746.0,17.7779,17.7865,17.7092,17.7779,43746.0
2020-04-20 10:45:00,20.7,20.8,20.7,20.77,42897.0,17.7779,17.8638,17.7779,17.838,42897.0
2020-04-20 10:50:00,20.77,20.79,20.7,20.73,38151.0,17.838,17.8552,17.7779,17.8037,38151.0
2020-04-20 10:55:00,20.74,20.78,20.67,20.69,33372.0,17.8123,17.8466,17.7521,17.7693,33372.0
2020-04-20 11:00:00,20.68,20.69,20.64,20.65,40058.0,17.7607,17.7693,17.7264,17.735,40058.0
2020-04-20 11:05:00,20.65,20.68,20.63,20.66,32403.0,17.735,17.7607,17.7178,17.7435,32403.0
2020-04-20 11:10:00,20.66,20.7,20.65,20.67,23701.0,17.7435,17.7779,17.735,17.7521,23701.0
2020-04-20 11:15:00,20.67,20.76,20.66,20.72,27028.0,17.7521,17.8294,17.7435,17.7951,27028.0
2020-04-20 11:20:00,20.73,20.77,20.72,20.76,18108.0,17.8037,17.838,17.7951,17.8294,18108.0
2020-04-20 11:25:00,20.76,20.76,20.7,20.73,28012.0,17.8294,17.8294,17.7779,17.8037,28012.0
2020-04-20 11:30:00,20.72,20.72,20.66,20.7,21807.0,17.7951,17.7951,17.7435,17.7779,21807.0
2020-04-20 11:35:00,20.7,20.78,20.7,20.74,28795.0,17.7779,17.8466,17.7779,17.8123,28795.0
2020-04-20 11:40:00,20.75,20.75,20.7,20.75,20637.0,17.8208,17.8208,17.7779,17.8208,20637.0
2020-04-20 11:45:00,20.75,20.83,20.75,20.83,31168.0,17.8208,17.8895,17.8208,17.8895,31168.0
2020-04-20 11:50:00,20.82,20.85,20.78,20.8,78245.0,17.881,17.9067,17.8466,17.8638,78245.0
2020-04-20 11:55:00,20.81,20.86,20.81,20.83,28913.0,17.8724,17.9153,17.8724,17.8895,28913.0
2020-04-20 12:00:00,20.82,20.83,20.73,20.74,65308.0,17.881,17.8895,17.8037,17.8123,65308.0
2020-04-20 12:05:00,20.74,20.9,20.72,20.89,89500.0,17.8123,17.9497,17.7951,17.9411,89500.0
2020-04-20 12:10:00,20.89,20.9,20.79,20.83,102784.0,17.9411,17.9497,17.8552,17.8895,102784.0
2020-04-20 12:15:00,20.83,20.86,20.79,20.81,60165.0,17.8895,17.9153,17.8552,17.8724,60165.0
2020-04-20 12:20:00,20.82,20.85,20.8,20.84,20663.0,17.881,17.9067,17.8638,17.8981,20663.0
2020-04-20 12:25:00,20.85,20.87,20.8,20.82,45434.0,17.9067,17.9239,17.8638,17.881,45434.0
2020-04-20 12:30:00,20.82,20.9,20.82,20.88,20256.0,17.881,17.9497,17.881,17.9325,20256.0
2020-04-20 12:35:00,20.88,20.9,20.85,20.88,40265.0,17.9325,17.9497,17.9067,17.9325,40265.0
2020-04-20 12:40:00,20.87,20.91,20.87,20.89,42296.0,17.9239,17.9583,17.9239,17.9411,42296.0
2020-04-20 12:45:00,20.89,20.9,20.84,20.89,19145.0,17.9411,17.9497,17.8981,17.9411,19145.0
2020-04-20 12:50:00,20.89,20.9,20.82,20.83,31968.0,17.9411,17.9497,17.881,17.8895,31968.0
2020-04-20 12:55:00,20.83,20.84,20.8,20.8,31074.0,17.8895,17.8981,17.8638,17.8638,31074.0
2020-04-20 13:00:00,20.8,20.83,20.79,20.81,74176.0,17.8638,17.8895,17.8552,17.8724,74176.0
2020-04-20 13:05:00,20.8,20.88,20.8,20.84,49102.0,17.8638,17.9325,17.8638,17.8981,49102.0
2020-04-20 13:10:00,20.85,20.85,20.79,20.79,32899.0,17.9067,17.9067,17.8552,17.8552,32899.0
2020-04-20 13:15:00,20.79,20.79,20.74,20.75,25747.0,17.8552,17.8552,17.8123,17.8208,25747.0
2020-04-20 13:20:00,20.75,20.78,20.73,20.73,23344.0,17.8208,17.8466,17.8037,17.8037,23344.0
2020-04-20 13:25:00,20.73,20.78,20.72,20.73,52707.0,17.8037,17.8466,17.7951,17.8037,52707.0
2020-04-20 13:30:00,20.73,20.73,20.69,20.71,21019.0,17.8037,17.8037,17.7693,17.7865,21019.0
2020-04-20 13:35:00,20.72,20.73,20.68,20.72,21479.0,17.7951,17.8037,17.7607,17.7951,21479.0
2020-04-20 13:40:00,20.72,20.79,20.71,20.77,24933.0,17.7951,17.8552,17.7865,17.838,24933.0
2020-04-20 13:45:00,20.77,20.77,20.71,20.72,17277.0,17.838,17.838,17.7865,17.7951,17277.0
2020-04-20 13:50:00,20.73,20.75,20.72,20.73,11016.0,17.8037,17.8208,17.7951,17.8037,11016.0
2020-04-20 13:55:00,20.73,20.74,20.71,20.73,15971.0,17.8037,17.8123,17.7865,17.8037,15971.0
2020-04-20 14:00:00,20.73,20.77,20.72,20.76,31235.0,17.8037,17.838,17.7951,17.8294,31235.0
2020-04-20 14:05:00,20.76,20.77,20.73,20.74,15492.0,17.8294,17.838,17.8037,17.8123,15492.0
2020-04-20 14:10:00,20.75,20.75,20.64,20.65,23495.0,17.8208,17.8208,17.7264,17.735,23495.0
2020-04-20 14:15:00,20.64,20.67,20.6,20.62,19085.0,17.7264,17.7521,17.692,17.7092,19085.0
2020-04-20 14:20:00,20.63,20.64,20.59,20.61,42944.0,17.7178,17.7264,17.6834,17.7006,42944.0
2020-04-20 14:25:00,20.61,20.62,20.52,20.53,21300.0,17.7006,17.7092,17.6233,17.6319,21300.0
2020-04-20 14:30:00,20.53,20.62,20.53,20.6,20925.0,17.6319,17.7092,17.6319,17.692,20925.0
2020-04-20 14:35:00,20.59,20.63,20.58,20.59,29123.0,17.6834,17.7178,17.6748,17.6834,29123.0
2020-04-20 14:40:00,20.6,20.63,20.59,20.61,22390.0,17.692,17.7178,17.6834,17.7006,22390.0
2020-04-20 14:45:00,20.62,20.65,20.57,20.62,30439.0,17.7092,17.735,17.6663,17.7092,30439.0
2020-04-20 14:50:00,20.63,20.63,20.54,20.54,30561.0,17.7178,17.7178,17.6405,17.6405,30561.0
2020-04-20 14:55:00,20.54,20.54,20.44,20.46,59639.0,17.6405,17.6405,17.5546,17.5718,59639.0
2020-04-20 15:00:00,20.46,20.54,20.45,20.48,54101.0,17.5718,17.6405,17.5632,17.589,54101.0
2020-04-20 15:05:00,20.48,20.52,20.42,20.5,33411.0,17.589,17.6233,17.5374,17.6061,33411.0
2020-04-20 15:10:00,20.5,20.53,20.47,20.5,39471.0,17.6061,17.6319,17.5804,17.6061,39471.0
2020-04-20 15:15:00,20.49,20.52,20.44,20.44,25953.0,17.5975,17.6233,17.5546,17.5546,25953.0
2020-04-20 15:20:00,20.44,20.5,20.43,20.49,30104.0,17.5546,17.6061,17.546,17.5975,30104.0
2020-04-20 15:25:00,20.49,20.49,20.43,20.48,30035.0,17.5975,17.5975,17.546,17.589,30035.0
2020-04-20 15:30:00,20.49,20.58,20.46,20.57,37201.0,17.5975,17.6748,17.5718,17.6663,37201.0
2020-04-20 15:35:00,20.57,20.58,20.5,20.51,38995.0,17.6663,17.6748,17.6061,17.6147,38995.0
2020-04-20 15:40:00,20.51,20.54,20.47,20.52,42175.0,17.6147,17.6405,17.5804,17.6233,42175.0
2020-04-20 15:45:00,20.53,20.54,20.46,20.5,91499.0,17.6319,17.6405,17.5718,17.6061,91499.0
2020-04-20 15:50:00,20.5,20.54,20.43,20.52,158403.0,17.6061,17.6405,17.546,17.6233,158403.0
2020-04-20 15:55:00,20.52,20.56,20.4,20.42,320591.0,17.6233,17.6577,17.5203,17.5374,320591.0
2020-04-21 09:30:00,20.01,20.11,19.95,20.07,245586.0,17.1853,17.2712,17.1338,17.2368,245586.0
2020-04-21 09:35:00,20.07,20.07,19.81,19.83,63700.0,17.2368,17.2368,17.0135,17.0307,63700.0
2020-04-21 09:40:00,19.84,19.94,19.83,19.9,38439.0,17.0393,17.1252,17.0307,17.0908,38439.0
2020-04-21 09:45:00,19.89,20.02,19.89,19.98,38600.0,17.0822,17.1939,17.0822,17.1595,38600.0
2020-04-21 09:50:00,19.97,20.01,19.94,20.01,54983.0,17.151,17.1853,17.1252,17.1853,54983.0
2020-04-21 09:55:00,20.01,20.18,20.0,20.12,68457.0,17.1853,17.3313,17.1767,17.2798,68457.0
2020-04-21 10:00:00,20.13,20.14,20.01,20.07,46707.0,17.2884,17.297,17.1853,17.2368,46707.0
2020-04-21 10:05:00,20.08,20.08,19.96,20.01,42018.0,17.2454,17.2454,17.1424,17.1853,42018.0
2020-04-21 10:10:00,20.01,20.05,19.99,20.03,29446.0,17.1853,17.2197,17.1681,17.2025,29446.0
2020-04-21 10:15:00,20.02,20.07,20.0,20.02,63395.0,17.1939,17.2368,17.1767,17.1939,63395.0
2020-04-21 10:20:00,20.03,20.1,20.0,20.09,110890.0,17.2025,17.2626,17.1767,17.254,110890.0
2020-04-21 10:25:00,20.08,20.09,20.01,20.04,14228.0,17.2454,17.254,17.1853,17.2111,14228.0
2020-04-21 10:30:00,20.06,20.08,20.02,20.03,18327.0,17.2282,17.2454,17.1939,17.2025,18327.0
2020-04-21 10:35:00,20.03,20.04,20.0,20.01,23159.0,17.2025,17.2111,17.1767,17.1853,23159.0
2020-04-21 10:40:00,20.01,20.03,19.97,20.0,22035.0,17.1853,17.2025,17.151,17.1767,22035.0
2020-04-21 10:45:00,19.98,20.0,19.86,19.88,68463.0,17.1595,17.1767,17.0565,17.0737,68463.0
2020-04-21 10:50:00,19.87,19.91,19.85,19.86,86553.0,17.0651,17.0994,17.0479,17.0565,86553.0
2020-04-21 10:55:00,19.86,19.87,19.81,19.84,97230.0,17.0565,17.0651,17.0135,17.0393,97230.0
2020-04-21 11:00:00,19.84,19.87,19.79,19.79,148235.0,17.0393,17.0651,16.9964,16.9964,148235.0
2020-04-21 11:05:00,19.8,19.83,19.77,19.83,42353.0,17.0049,17.0307,16.9792,17.0307,42353.0
2020-04-21 11:10:00,19.82,19.83,19.72,19.73,56233.0,17.0221,17.0307,16.9362,16.9448,56233.0
2020-04-21 11:15:00,19.72,19.81,19.71,19.8,20721.0,16.9362,17.0135,16.9277,17.0049,20721.0
2020-04-21 11:20:00,19.81,19.85,19.76,19.76,23418.0,17.0135,17.0479,16.9706,16.9706,23418.0
2020-04-21 11:25:00,19.76,19.76,19.66,19.71,39813.0,16.9706,16.9706,16.8847,16.9277,39813.0
2020-04-21 11:30:00,19.71,19.8,19.71,19.74,35497.0,16.9277,17.0049,16.9277,16.9534,35497.0
2020-04-21 11:35:00,19.74,19.77,19.68,19.76,29386.0,16.9534,16.9792,16.9019,16.9706,29386.0
2020-04-21 11:40:00,19.76,19.76,19.69,19.71,63766.0,16.9706,16.9706,16.9105,16.9277,63766.0
2020-04-21 11:45:00,19.72,19.76,19.7,19.75,20010.0,16.9362,16.9706,16.9191,16.962,20010.0
2020-04-21 11:50:00,19.75,19.79,19.72,19.79,21607.0,16.962,16.9964,16.9362,16.9964,21607.0
2020-04-21 11:55:00,19.78,19.83,19.77,19.82,21067.0,16.9878,17.0307,16.9792,17.0221,21067.0
2020-04-21 12:00:00,19.82,19.82,19.77,19.77,23934.0,17.0221,17.0221,16.9792,16.9792,23934.0
2020-04-21 12:05:00,19.78,19.82,19.77,19.8,22722.0,16.9878,17.0221,16.9792,17.0049,22722.0
2020-04-21 12:10:00,19.8,19.84,19.79,19.82,36812.0,17.0049,17.0393,16.9964,17.0221,36812.0
2020-04-21 12:15:00,19.82,19.83,19.77,19.77,22496.0,17.0221,17.0307,16.9792,16.9792,22496.0
2020-04-21 12:20:00,19.78,19.79,19.67,19.68,36876.0,16.9878,16.9964,16.8933,16.9019,36876.0
2020-04-21 12:25:00,19.68,19.76,19.68,19.74,38052.0,16.9019,16.9706,16.9019,16.9534,38052.0
2020-04-21 12:30:00,19.75,19.76,19.68,19.69,16524.0,16.962,16.9706,16.9019,16.9105,16524.0
2020-04-21 12:35:00,19.67,19.72,19.67,19.68,32979.0,16.8933,16.9362,16.8933,16.9019,32979.0
2020-04-21 12:40:00,19.69,19.71,19.66,19.66,29218.0,16.9105,16.9277,16.8847,16.8847,29218.0
2020-04-21 12:45:00,19.66,19.7,19.64,19.7,30645.0,16.8847,16.9191,16.8675,16.9191,30645.0
2020-04-21 12:50:00,19.7,19.8,19.69,19.77,27561.0,16.9191,17.0049,16.9105,16.9792,27561.0
2020-04-21 12:55:00,19.78,19.78,19.73,19.75,29248.0,16.9878,16.9878,16.9448,16.962,29248.0
2020-04-21 13:00:00,19.75,19.78,19.74,19.76,21289.0,16.962,16.9878,16.9534,16.9706,21289.0
2020-04-21 13:05:00,19.75,19.76,19.69,19.7,23550.0,16.962,16.9706,16.9105,16.9191,23550.0
2020-04-21 13:10:00,19.69,19.72,19.63,19.63,42970.0,16.9105,16.9362,16.8589,16.8589,42970.0
2020-04-21 13:15:00,19.64,19.68,19.61,19.67,29697.0,16.8675,16.9019,16.8418,16.8933,29697.0
2020-04-21 13:20:00,19.67,19.77,19.67,19.73,22904.0,16.8933,16.9792,16.8933,16.9448,22904.0
2020-04-21 13:25:00,19.73,19.74,19.68,19.71,23862.0,16.9448,16.9534,16.9019,16.9277,23862.0
2020-04-21 13:30:00,19.7,19.74,19.68,19.71,22424.0,16.9191,16.9534,16.9019,16.9277,22424.0
2020-04-21 13:35:00,19.71,19.75,19.7,19.73,66873.0,16.9277,16.962,16.9191,16.9448,66873.0
2020-04-21 13:40:00,19.72,19.73,19.66,19.69,29108.0,16.9362,16.9448,16.8847,16.9105,29108.0
2020-04-21 13:45:00,19.69,19.69,19.58,19.6,34300.0,16.9105,16.9105,16.816,16.8332,34300.0
2020-04-21 13:50:00,19.61,19.62,19.58,19.59,19184.0,16.8418,16.8504,16.816,16.8246,19184.0
2020-04-21 13:55:00,19.6,19.62,19.56,19.59,23413.0,16.8332,16.8504,16.7988,16.8246,23413.0
2020-04-21 14:00:00,19.6,19.61,19.54,19.61,29840.0,16.8332,16.8418,16.7817,16.8418,29840.0
2020-04-21 14:05:00,19.6,19.65,19.58,19.61,53519.0,16.8332,16.8761,16.816,16.8418,53519.0
2020-04-21 14:10:00,19.61,19.64,19.6,19.63,18485.0,16.8418,16.8675,16.8332,16.8589,18485.0
2020-04-21 14:15:00,19.63,19.64,19.55,19.58,38300.0,16.8589,16.8675,16.7902,16.816,38300.0
2020-04-21 14:20:00,19.57,19.67,19.53,19.64,100720.0,16.8074,16.8933,16.7731,16.8675,100720.0
2020-04-21 14:25:00,19.63,19.66,19.6,19.6,52600.0,16.8589,16.8847,16.8332,16.8332,52600.0
2020-04-21 14:30:00,19.61,19.61,19.53,19.53,51933.0,16.8418,16.8418,16.7731,16.7731,51933.0
2020-04-21 14:35:00,19.53,19.55,19.5,19.53,58592.0,16.7731,16.7902,16.7473,16.7731,58592.0
2020-04-21 14:40:00,19.53,19.53,19.47,19.51,93421.0,16.7731,16.7731,16.7215,16.7559,93421.0
2020-04-21 14:45:00,19.51,19.52,19.47,19.5,43249.0,16.7559,16.7645,16.7215,16.7473,43249.0
2020-04-21 14:50:00,19.5,19.55,19.48,19.52,31339.0,16.7473,16.7902,16.7301,16.7645,31339.0
2020-04-21 14:55:00,19.52,19.52,19.44,19.45,37339.0,16.7645,16.7645,16.6958,16.7044,37339.0
2020-04-21 15:00:00,19.46,19.53,19.45,19.52,62510.0,16.7129,16.7731,16.7044,16.7645,62510.0
2020-04-21 15:05:00,19.53,19.54,19.43,19.46,50482.0,16.7731,16.7817,16.6872,16.7129,50482.0
2020-04-21 15:10:00,19.46,19.54,19.46,19.54,77024.0,16.7129,16.7817,16.7129,16.7817,77024.0
2020-04-21 15:15:00,19.54,19.58,19.51,19.56,49402.0,16.7817,16.816,16.7559,16.7988,49402.0
2020-04-21 15:20:00,19.56,19.61,19.53,19.53,61599.0,16.7988,16.8418,16.7731,16.7731,61599.0
2020-04-21 15:25:00,19.53,19.56,19.49,19.5,41503.0,16.7731,16.7988,16.7387,16.7473,41503.0
2020-04-21 15:30:00,19.5,19.53,19.44,19.5,74604.0,16.7473,16.7731,16.6958,16.7473,74604.0
2020-04-21 15:35:00,19.5,19.59,19.49,19.55,54403.0,16.7473,16.8246,16.7387,16.7902,54403.0
2020-04-21 15:40:00,19.56,19.56,19.51,19.55,50088.0,16.7988,16.7988,16.7559,16.7902,50088.0
2020-04-21 15:45:00,19.55,19.55,19.47,19.47,54850.0,16.7902,16.7902,16.7215,16.7215,54850.0
2020-04-21 15:50:00,19.45,19.5,19.43,19.45,129252.0,16.7044,16.7473,16.6872,16.7044,129252.0
2020-04-21 15:55:00,19.45,19.51,19.43,19.43,232352.0,16.7044,16.7559,16.6872,16.6872,232352.0
2020-04-22 09:30:00,19.9,19.91,19.74,19.83,220170.0,17.0908,17.0994,16.9534,17.0307,220170.0
2020-04-22 09:35:00,19.81,19.86,19.78,19.81,46326.0,17.0135,17.0565,16.9878,17.0135,46326.0
2020-04-22 09:40:00,19.81,19.85,19.78,19.82,59780.0,17.0135,17.0479,16.9878,17.0221,59780.0
2020-04-22 09:45:00,19.82,19.89,19.71,19.71,50558.0,17.0221,17.0822,16.9277,16.9277,50558.0
2020-04-22 09:50:00,19.71,19.71,19.61,19.63,37296.0,16.9277,16.9277,16.8418,16.8589,37296.0
2020-04-22 09:55:00,19.64,19.72,19.63,19.71,34046.0,16.8675,16.9362,16.8589,16.9277,34046.0
2020-04-22 10:00:00,19.71,19.74,19.66,19.69,46744.0,16.9277,16.9534,16.8847,16.9105,46744.0
2020-04-22 10:05:00,19.69,19.72,19.66,19.68,45244.0,16.9105,16.9362,16.8847,16.9019,45244.0
2020-04-22 10:10:00,19.69,19.72,19.62,19.64,45058.0,16.9105,16.9362,16.8504,16.8675,45058.0
2020-04-22 10:15:00,19.63,19.69,19.62,19.67,29375.0,16.8589,16.9105,16.8504,16.8933,29375.0
2020-04-22 10:20:00,19.67,19.77,19.67,19.75,54840.0,16.8933,16.9792,16.8933,16.962,54840.0
2020-04-22 10:25:00,19.76,19.79,19.7,19.71,34629.0,16.9706,16.9964,16.9191,16.9277,34629.0
2020-04-22 10:30:00,19.71,19.75,19.7,19.74,36835.0,16.9277,16.962,16.9191,16.9534,36835.0
2020-04-22 10:35:00,19.74,19.78,19.74,19.76,28455.0,16.9534,16.9878,16.9534,16.9706,28455.0
2020-04-22 10:40:00,19.76,19.8,19.7,19.71,34028.0,16.9706,17.0049,16.9191,16.9277,34028.0
2020-04-22 10:45:00,19.71,19.74,19.7,19.72,17468.0,16.9277,16.9534,16.9191,16.9362,17468.0
2020-04-22 10:50:00,19.71,19.72,19.6,19.61,38874.0,16.9277,16.9362,16.8332,16.8418,38874.0
2020-04-22 10:55:00,19.61,19.61,19.55,19.56,34708.0,16.8418,16.8418,16.7902,16.7988,34708.0
2020-04-22 11:00:00,19.56,19.64,19.56,19.63,54192.0,16.7988,16.8675,16.7988,16.8589,54192.0
2020-04-22 11:05:00,19.63,19.66,19.61,19.63,36476.0,16.8589,16.8847,16.8418,16.8589,36476.0
2020-04-22 11:10:00,19.62,19.63,19.57,19.57,70673.0,16.8504,16.8589,16.8074,16.8074,70673.0
2020-04-22 11:15:00,19.57,19.71,19.57,19.69,45524.0,16.8074,16.9277,16.8074,16.9105,45524.0
2020-04-22 11:20:00,19.69,19.71,19.64,19.67,30476.0,16.9105,16.9277,16.8675,16.8933,30476.0
2020-04-22 11:25:00,19.68,19.71,19.66,19.69,28917.0,16.9019,16.9277,16.8847,16.9105,28917.0
2020-04-22 11:30:00,19.7,19.72,19.69,19.7,24261.0,16.9191,16.9362,16.9105,16.9191,24261.0
2020-04-22 11:35:00,19.7,19.7,19.68,19.7,12922.0,16.9191,16.9191,16.9019,16.9191,12922.0
2020-04-22 11:40:00,19.69,19.77,19.68,19.75,29873.0,16.9105,16.9792,16.9019,16.962,29873.0
2020-04-22 11:45:00,19.76,19.76,19.71,19.73,17765.0,16.9706,16.9706,16.9277,16.9448,17765.0
2020-04-22 11:50:00,19.73,19.76,19.72,19.76,16828.0,16.9448,16.9706,16.9362,16.9706,16828.0
2020-04-22 11:55:00,19.75,19.82,19.73,19.82,107488.0,16.962,17.0221,16.9448,17.0221,107488.0
2020-04-22 12:00:00,19.82,19.85,19.78,19.78,44044.0,17.0221,17.0479,16.9878,16.9878,44044.0
2020-04-22 12:05:00,19.78,19.78,19.74,19.75,25544.0,16.9878,16.9878,16.9534,16.962,25544.0
2020-04-22 12:10:00,19.76,19.77,19.74,19.75,23401.0,16.9706,16.9792,16.9534,16.962,23401.0
2020-04-22 12:15:00,19.75,19.77,19.75,19.76,14898.0,16.962,16.9792,16.962,16.9706,14898.0
2020-04-22 12:20:00,19.76,19.8,19.75,19.8,50868.0,16.9706,17.0049,16.962,17.0049,50868.0
2020-04-22 12:25:00,19.79,19.82,19.76,19.82,30447.0,16.9964,17.0221,16.9706,17.0221,30447.0
2020-04-22 12:30:00,19.82,19.86,19.81,19.85,34221.0,17.0221,17.0565,17.0135,17.0479,34221.0
2020-04-22 12:35:00,19.84,19.85,19.81,19.84,18833.0,17.0393,17.0479,17.0135,17.0393,18833.0
2020-04-22 12:40:00,19.84,19.85,19.81,19.85,23803.0,17.0393,17.0479,17.0135,17.0479,23803.0
2020-04-22 12:45:00,19.84,19.87,19.82,19.82,45451.0,17.0393,17.0651,17.0221,17.0221,45451.0
2020-04-22 12:50:00,19.83,19.85,19.81,19.85,40118.0,17.0307,17.0479,17.0135,17.0479,40118.0
2020-04-22 12:55:00,19.85,19.88,19.84,19.85,56029.0,17.0479,17.0737,17.0393,17.0479,56029.0
2020-04-22 13:00:00,19.85,19.86,19.83,19.85,24026.0,17.0479,17.0565,17.0307,17.0479,24026.0
2020-04-22 13:05:00,19.84,19.85,19.82,19.83,38774.0,17.0393,17.0479,17.0221,17.0307,38774.0
2020-04-22 13:10:00,19.83,19.88,19.83,19.87,30494.0,17.0307,17.0737,17.0307,17.0651,30494.0
2020-04-22 13:15:00,19.88,19.88,19.83,19.86,18840.0,17.0737,17.0737,17.0307,17.0565,18840.0
2020-04-22 13:20:00,19.86,19.9,19.86,19.88,30542.0,17.0565,17.0908,17.0565,17.0737,30542.0
2020-04-22 13:25:00,19.88,19.89,19.85,19.89,26420.0,17.0737,17.0822,17.0479,17.0822,26420.0
2020-04-22 13:30:00,19.89,19.91,19.86,19.87,15146.0,17.0822,17.0994,17.0565,17.0651,15146.0
2020-04-22 13:35:00,19.86,19.89,19.85,19.86,20664.0,17.0565,17.0822,17.0479,17.0565,20664.0
2020-04-22 13:40:00,19.86,19.89,19.84,19.88,69818.0,17.0565,17.0822,17.0393,17.0737,69818.0
2020-04-22 13:45:00,19.89,19.93,19.88,19.93,68597.0,17.0822,17.1166,17.0737,17.1166,68597.0
2020-04-22 13:50:00,19.92,19.95,19.9,19.93,15784.0,17.108,17.1338,17.0908,17.1166,15784.0
2020-04-22 13:55:00,19.93,19.93,19.9,19.91,21733.0,17.1166,17.1166,17.0908,17.0994,21733.0
2020-04-22 14:00:00,19.92,19.93,19.86,19.86,453259.0,17.108,17.1166,17.0565,17.0565,453259.0
2020-04-22 14:05:00,19.86,19.89,19.83,19.89,236993.0,17.0565,17.0822,17.0307,17.0822,236993.0
2020-04-22 14:10:00,19.88,19.89,19.82,19.87,135367.0,17.0737,17.0822,17.0221,17.0651,135367.0
2020-04-22 14:15:00,19.87,19.92,19.86,19.88,48790.0,17.0651,17.108,17.0565,17.0737,48790.0
2020-04-22 14:20:00,19.88,19.95,19.87,19.94,27438.0,17.0737,17.1338,17.0651,17.1252,27438.0
2020-04-22 14:25:00,19.94,19.94,19.9,19.9,25796.0,17.1252,17.1252,17.0908,17.0908,25796.0
2020-04-22 14:30:00,19.91,19.97,19.91,19.96,35865.0,17.0994,17.151,17.0994,17.1424,35865.0
2020-04-22 14:35:00,19.96,19.98,19.94,19.95,28404.0,17.1424,17.1595,17.1252,17.1338,28404.0
2020-04-22 14:40:00,19.96,19.98,19.94,19.96,23077.0,17.1424,17.1595,17.1252,17.1424,23077.0
2020-04-22 14:45:00,19.96,20.01,19.95,20.01,49747.0,17.1424,17.1853,17.1338,17.1853,49747.0
2020-04-22 14:50:00,20.0,20.01,19.89,19.89,141586.0,17.1767,17.1853,17.0822,17.0822,141586.0
2020-04-22 14:55:00,19.89,19.96,19.89,19.95,69434.0,17.0822,17.1424,17.0822,17.1338,69434.0
2020-04-22 15:00:00,19.96,19.96,19.91,19.94,16183.0,17.1424,17.1424,17.0994,17.1252,16183.0
2020-04-22 15:05:00,19.94,19.94,19.9,19.93,19338.0,17.1252,17.1252,17.0908,17.1166,19338.0
2020-04-22 15:10:00,19.94,19.94,19.91,19.93,26828.0,17.1252,17.1252,17.0994,17.1166,26828.0
2020-04-22 15:15:00,19.92,19.98,19.92,19.98,24247.0,17.108,17.1595,17.108,17.1595,24247.0
2020-04-22 15:20:00,19.97,20.03,19.96,20.02,45540.0,17.151,17.2025,17.1424,17.1939,45540.0
2020-04-22 15:25:00,20.02,20.05,19.99,20.02,42455.0,17.1939,17.2197,17.1681,17.1939,42455.0
2020-04-22 15:30:00,20.02,20.04,19.99,20.02,46730.0,17.1939,17.2111,17.1681,17.1939,46730.0
2020-04-22 15:35:00,20.01,20.04,20.0,20.02,66365.0,17.1853,17.2111,17.1767,17.1939,66365.0
2020-04-22 15:40:00,20.02,20.09,20.0,20.08,49676.0,17.1939,17.254,17.1767,17.2454,49676.0
2020-04-22 15:45:00,20.08,20.09,20.0,20.06,117083.0,17.2454,17.254,17.1767,17.2282,117083.0
2020-04-22 15:50:00,20.05,20.08,19.98,20.04,155408.0,17.2197,17.2454,17.1595,17.2111,155408.0
2020-04-22 15:55:00,20.05,20.05,19.95,19.97,249408.0,17.2197,17.2197,17.1338,17.151,249408.0
2020-04-23 09:30:00,20.2,20.34,20.11,20.3,73552.0,17.3485,17.4687,17.2712,17.4344,73552.0
2020-04-23 09:35:00,20.3,20.41,20.3,20.38,40839.0,17.4344,17.5288,17.4344,17.5031,40839.0
2020-04-23 09:40:00,20.42,20.43,20.29,20.31,37456.0,17.5374,17.546,17.4258,17.443,37456.0
2020-04-23 09:45:00,20.32,20.38,20.3,20.32,37847.0,17.4515,17.5031,17.4344,17.4515,37847.0
2020-04-23 09:50:00,20.31,20.33,20.26,20.28,23656.0,17.443,17.4601,17.4,17.4172,23656.0
2020-04-23 09:55:00,20.28,20.34,20.27,20.34,33544.0,17.4172,17.4687,17.4086,17.4687,33544.0
2020-04-23 10:00:00,20.34,20.37,20.24,20.29,29542.0,17.4687,17.4945,17.3828,17.4258,29542.0
2020-04-23 10:05:00,20.29,20.35,20.29,20.32,20649.0,17.4258,17.4773,17.4258,17.4515,20649.0
2020-04-23 10:10:00,20.33,20.4,20.32,20.39,41957.0,17.4601,17.5203,17.4515,17.5117,41957.0
2020-04-23 10:15:00,20.39,20.43,20.35,20.42,39135.0,17.5117,17.546,17.4773,17.5374,39135.0
2020-04-23 10:20:00,20.41,20.48,20.4,20.46,47968.0,17.5288,17.589,17.5203,17.5718,47968.0
2020-04-23 10:25:00,20.46,20.48,20.41,20.44,37573.0,17.5718,17.589,17.5288,17.5546,37573.0
2020-04-23 10:30:00,20.45,20.5,20.44,20.49,33465.0,17.5632,17.6061,17.5546,17.5975,33465.0
2020-04-23 10:35:00,20.49,20.55,20.47,20.54,33653.0,17.5975,17.6491,17.5804,17.6405,33653.0
2020-04-23 10:40:00,20.55,20.63,20.54,20.61,44409.0,17.6491,17.7178,17.6405,17.7006,44409.0
2020-04-23 10:45:00,20.6,20.64,20.53,20.56,30878.0,17.692,17.7264,17.6319,17.6577,30878.0
2020-04-23 10:50:00,20.57,20.6,20.54,20.57,29496.0,17.6663,17.692,17.6405,17.6663,29496.0
2020-04-23 10:55:00,20.57,20.6,20.56,20.58,26673.0,17.6663,17.692,17.6577,17.6748,26673.0
2020-04-23 11:00:00,20.59,20.59,20.53,20.57,21041.0,17.6834,17.6834,17.6319,17.6663,21041.0
2020-04-23 11:05:00,20.57,20.59,20.49,20.51,22890.0,17.6663,17.6834,17.5975,17.6147,22890.0
2020-04-23 11:10:00,20.51,20.52,20.48,20.49,29696.0,17.6147,17.6233,17.589,17.5975,29696.0
2020-04-23 11:15:00,20.5,20.55,20.49,20.53,27543.0,17.6061,17.6491,17.5975,17.6319,27543.0
2020-04-23 11:20:00,20.52,20.54,20.48,20.48,35184.0,17.6233,17.6405,17.589,17.589,35184.0
2020-04-23 11:25:00,20.48,20.54,20.48,20.49,34010.0,17.589,17.6405,17.589,17.5975,34010.0
2020-04-23 11:30:00,20.49,20.5,20.39,20.41,49102.0,17.5975,17.6061,17.5117,17.5288,49102.0
2020-04-23 11:35:00,20.42,20.45,20.32,20.32,57808.0,17.5374,17.5632,17.4515,17.4515,57808.0
2020-04-23 11:40:00,20.33,20.41,20.32,20.37,45411.0,17.4601,17.5288,17.4515,17.4945,45411.0
2020-04-23 11:45:00,20.37,20.41,20.32,20.39,27405.0,17.4945,17.5288,17.4515,17.5117,27405.0
2020-04-23 11:50:00,20.39,20.43,20.38,20.39,22062.0,17.5117,17.546,17.5031,17.5117,22062.0
2020-04-23 11:55:00,20.4,20.48,20.4,20.47,21590.0,17.5203,17.589,17.5203,17.5804,21590.0
2020-04-23 12:00:00,20.48,20.54,20.47,20.53,25260.0,17.589,17.6405,17.5804,17.6319,25260.0
2020-04-23 12:05:00,20.53,20.56,20.52,20.56,31533.0,17.6319,17.6577,17.6233,17.6577,31533.0
2020-04-23 12:10:00,20.55,20.55,20.5,20.52,25728.0,17.6491,17.6491,17.6061,17.6233,25728.0
2020-04-23 12:15:00,20.51,20.56,20.5,20.56,34663.0,17.6147,17.6577,17.6061,17.6577,34663.0
2020-04-23 12:20:00,20.55,20.6,20.55,20.6,21143.0,17.6491,17.692,17.6491,17.692,21143.0
2020-04-23 12:25:00,20.59,20.6,20.57,20.59,20688.0,17.6834,17.692,17.6663,17.6834,20688.0
2020-04-23 12:30:00,20.58,20.59,20.55,20.55,27268.0,17.6748,17.6834,17.6491,17.6491,27268.0
2020-04-23 12:35:00,20.55,20.57,20.5,20.54,36624.0,17.6491,17.6663,17.6061,17.6405,36624.0
2020-04-23 12:40:00,20.54,20.54,20.34,20.38,61510.0,17.6405,17.6405,17.4687,17.5031,61510.0
2020-04-23 12:45:00,20.37,20.4,20.15,20.29,100362.0,17.4945,17.5203,17.3055,17.4258,100362.0
2020-04-23 12:50:00,20.25,20.26,20.11,20.22,66204.0,17.3914,17.4,17.2712,17.3657,66204.0
2020-04-23 12:55:00,20.22,20.29,20.2,20.24,40112.0,17.3657,17.4258,17.3485,17.3828,40112.0
2020-04-23 13:00:00,20.25,20.32,20.24,20.3,20646.0,17.3914,17.4515,17.3828,17.4344,20646.0
2020-04-23 13:05:00,20.32,20.32,20.26,20.3,34327.0,17.4515,17.4515,17.4,17.4344,34327.0
2020-04-23 13:10:00,20.31,20.37,20.3,20.35,36078.0,17.443,17.4945,17.4344,17.4773,36078.0
2020-04-23 13:15:00,20.34,20.35,20.29,20.29,19112.0,17.4687,17.4773,17.4258,17.4258,19112.0
2020-04-23 13:20:00,20.29,20.29,20.19,20.23,38989.0,17.4258,17.4258,17.3399,17.3742,38989.0
2020-04-23 13:25:00,20.23,20.24,20.17,20.24,31289.0,17.3742,17.3828,17.3227,17.3828,31289.0
2020-04-23 13:30:00,20.24,20.3,20.22,20.3,17787.0,17.3828,17.4344,17.3657,17.4344,17787.0
2020-04-23 13:35:00,20.3,20.32,20.25,20.25,15011.0,17.4344,17.4515,17.3914,17.3914,15011.0
2020-04-23 13:40:00,20.25,20.27,20.15,20.18,32149.0,17.3914,17.4086,17.3055,17.3313,32149.0
2020-04-23 13:45:00,20.19,20.24,20.18,20.18,26921.0,17.3399,17.3828,17.3313,17.3313,26921.0
2020-04-23 13:50:00,20.19,20.22,20.15,20.17,35509.0,17.3399,17.3657,17.3055,17.3227,35509.0
2020-04-23 13:55:00,20.18,20.25,20.16,20.24,14597.0,17.3313,17.3914,17.3141,17.3828,14597.0
2020-04-23 14:00:00,20.24,20.26,20.16,20.18,89122.0,17.3828,17.4,17.3141,17.3313,89122.0
2020-04-23 14:05:00,20.18,20.19,20.13,20.14,39574.0,17.3313,17.3399,17.2884,17.297,39574.0
2020-04-23 14:10:00,20.14,20.14,20.06,20.13,74773.0,17.297,17.297,17.2282,17.2884,74773.0
2020-04-23 14:15:00,20.13,20.23,20.12,20.22,25147.0,17.2884,17.3742,17.2798,17.3657,25147.0
2020-04-23 14:20:00,20.22,20.27,20.22,20.27,35488.0,17.3657,17.4086,17.3657,17.4086,35488.0
2020-04-23 14:25:00,20.28,20.28,20.21,20.23,25252.0,17.4172,17.4172,17.3571,17.3742,25252.0
2020-04-23 14:30:00,20.23,20.28,20.23,20.23,18833.0,17.3742,17.4172,17.3742,17.3742,18833.0
2020-04-23 14:35:00,20.23,20.27,20.21,20.23,26603.0,17.3742,17.4086,17.3571,17.3742,26603.0
2020-04-23 14:40:00,20.24,20.27,20.23,20.26,18467.0,17.3828,17.4086,17.3742,17.4,18467.0
2020-04-23 14:45:00,20.26,20.27,20.22,20.23,17164.0,17.4,17.4086,17.3657,17.3742,17164.0
2020-04-23 14:50:00,20.23,20.3,20.22,20.28,16493.0,17.3742,17.4344,17.3657,17.4172,16493.0
2020-04-23 14:55:00,20.27,20.32,20.27,20.29,19305.0,17.4086,17.4515,17.4086,17.4258,19305.0
2020-04-23 15:00:00,20.29,20.29,20.24,20.25,19729.0,17.4258,17.4258,17.3828,17.3914,19729.0
2020-04-23 15:05:00,20.25,20.25,20.2,20.2,20022.0,17.3914,17.3914,17.3485,17.3485,20022.0
2020-04-23 15:10:00,20.21,20.21,20.14,20.16,25219.0,17.3571,17.3571,17.297,17.3141,25219.0
2020-04-23 15:15:00,20.16,20.17,20.13,20.14,21081.0,17.3141,17.3227,17.2884,17.297,21081.0
2020-04-23 15:20:00,20.13,20.17,20.1,20.16,36651.0,17.2884,17.3227,17.2626,17.3141,36651.0
2020-04-23 15:25:00,20.16,20.2,20.14,20.2,22973.0,17.3141,17.3485,17.297,17.3485,22973.0
2020-04-23 15:30:00,20.19,20.22,20.13,20.18,73951.0,17.3399,17.3657,17.2884,17.3313,73951.0
2020-04-23 15:35:00,20.17,20.19,20.14,20.18,48057.0,17.3227,17.3399,17.297,17.3313,48057.0
2020-04-23 15:40:00,20.18,20.21,20.12,20.13,59497.0,17.3313,17.3571,17.2798,17.2884,59497.0
2020-04-23 15:45:00,20.13,20.21,20.13,20.21,43110.0,17.2884,17.3571,17.2884,17.3571,43110.0
2020-04-23 15:50:00,20.19,20.21,20.06,20.07,135219.0,17.3399,17.3571,17.2282,17.2368,135219.0
2020-04-23 15:55:00,20.07,20.07,20.02,20.03,190560.0,17.2368,17.2368,17.1939,17.2025,190560.0
2020-04-24 09:30:00,20.18,20.2,20.1,20.19,82119.0,17.3313,17.3485,17.2626,17.3399,82119.0
2020-04-24 09:35:00,20.18,20.22,20.12,20.22,36332.0,17.3313,17.3657,17.2798,17.3657,36332.0
2020-04-24 09:40:00,20.22,20.24,20.17,20.24,28501.0,17.3657,17.3828,17.3227,17.3828,28501.0
2020-04-24 09:45:00,20.24,20.26,20.17,20.21,49631.0,17.3828,17.4,17.3227,17.3571,49631.0
2020-04-24 09:50:00,20.21,20.29,20.18,20.26,34231.0,17.3571,17.4258,17.3313,17.4,34231.0
2020-04-24 09:55:00,20.26,20.26,20.17,20.22,49657.0,17.4,17.4,17.3227,17.3657,49657.0
2020-04-24 10:00:00,20.22,20.28,20.22,20.25,25489.0,17.3657,17.4172,17.3657,17.3914,25489.0
2020-04-24 10:05:00,20.25,20.3,20.18,20.2,34146.0,17.3914,17.4344,17.3313,17.3485,34146.0
2020-04-24 10:10:00,20.19,20.26,20.19,20.24,31203.0,17.3399,17.4,17.3399,17.3828,31203.0
2020-04-24 10:15:00,20.24,20.3,20.23,20.29,21627.0,17.3828,17.4344,17.3742,17.4258,21627.0
2020-04-24 10:20:00,20.28,20.3,20.26,20.28,22534.0,17.4172,17.4344,17.4,17.4172,22534.0
2020-04-24 10:25:00,20.27,20.28,20.21,20.22,23270.0,17.4086,17.4172,17.3571,17.3657,23270.0
2020-04-24 10:30:00,20.22,20.3,20.19,20.29,20794.0,17.3657,17.4344,17.3399,17.4258,20794.0
2020-04-24 10:35:00,20.28,20.36,20.27,20.34,27939.0,17.4172,17.4859,17.4086,17.4687,27939.0
2020-04-24 10:40:00,20.34,20.36,20.31,20.35,21570.0,17.4687,17.4859,17.443,17.4773,21570.0
2020-04-24 10:45:00,20.34,20.35,20.3,20.31,19579.0,17.4687,17.4773,17.4344,17.443,19579.0
2020-04-24 10:50:00,20.31,20.33,20.28,20.28,13275.0,17.443,17.4601,17.4172,17.4172,13275.0
2020-04-24 10:55:00,20.29,20.3,20.25,20.27,18758.0,17.4258,17.4344,17.3914,17.4086,18758.0
2020-04-24 11:00:00,20.27,20.34,20.25,20.33,105382.0,17.4086,17.4687,17.3914,17.4601,105382.0
2020-04-24 11:05:00,20.32,20.37,20.31,20.32,41887.0,17.4515,17.4945,17.443,17.4515,41887.0
2020-04-24 11:10:00,20.31,20.34,20.28,20.31,48628.0,17.443,17.4687,17.4172,17.443,48628.0
2020-04-24 11:15:00,20.32,20.35,20.31,20.34,18276.0,17.4515,17.4773,17.443,17.4687,18276.0
2020-04-24 11:20:00,20.34,20.41,20.33,20.41,34548.0,17.4687,17.5288,17.4601,17.5288,34548.0
2020-04-24 11:25:00,20.41,20.43,20.34,20.35,118110.0,17.5288,17.546,17.4687,17.4773,118110.0
2020-04-24 11:30:00,20.36,20.4,20.34,20.38,55515.0,17.4859,17.5203,17.4687,17.5031,55515.0
2020-04-24 11:35:00,20.38,20.45,20.37,20.44,21749.0,17.5031,17.5632,17.4945,17.5546,21749.0
2020-04-24 11:40:00,20.43,20.43,20.38,20.41,26109.0,17.546,17.546,17.5031,17.5288,26109.0
2020-04-24 11:45:00,20.4,20.44,20.4,20.43,19630.0,17.5203,17.5546,17.5203,17.546,19630.0
2020-04-24 11:50:00,20.43,20.43,20.41,20.41,15929.0,17.546,17.546,17.5288,17.5288,15929.0
2020-04-24 11:55:00,20.42,20.42,20.36,20.38,26142.0,17.5374,17.5374,17.4859,17.5031,26142.0
2020-04-24 12:00:00,20.38,20.39,20.32,20.39,75609.0,17.5031,17.5117,17.4515,17.5117,75609.0
2020-04-24 12:05:00,20.39,20.42,20.38,20.4,14828.0,17.5117,17.5374,17.5031,17.5203,14828.0
2020-04-24 12:10:00,20.41,20.41,20.37,20.38,24121.0,17.5288,17.5288,17.4945,17.5031,24121.0
2020-04-24 12:15:00,20.38,20.39,20.36,20.37,15799.0,17.5031,17.5117,17.4859,17.4945,15799.0
2020-04-24 12:20:00,20.37,20.38,20.32,20.37,26616.0,17.4945,17.5031,17.4515,17.4945,26616.0
2020-04-24 12:25:00,20.38,20.41,20.36,20.41,18208.0,17.5031,17.5288,17.4859,17.5288,18208.0
2020-04-24 12:30:00,20.4,20.4,20.36,20.37,16027.0,17.5203,17.5203,17.4859,17.4945,16027.0
2020-04-24 12:35:00,20.37,20.44,20.37,20.43,13979.0,17.4945,17.5546,17.4945,17.546,13979.0
2020-04-24 12:40:00,20.44,20.45,20.42,20.43,17231.0,17.5546,17.5632,17.5374,17.546,17231.0
2020-04-24 12:45:00,20.43,20.45,20.41,20.44,11898.0,17.546,17.5632,17.5288,17.5546,11898.0
2020-04-24 12:50:00,20.44,20.44,20.4,20.41,11698.0,17.5546,17.5546,17.5203,17.5288,11698.0
2020-04-24 12:55:00,20.41,20.43,20.4,20.42,15182.0,17.5288,17.546,17.5203,17.5374,15182.0
2020-04-24 13:00:00,20.42,20.42,20.39,20.4,10037.0,17.5374,17.5374,17.5117,17.5203,10037.0
2020-04-24 13:05:00,20.4,20.41,20.37,20.38,32137.0,17.5203,17.5288,17.4945,17.5031,32137.0
2020-04-24 13:10:00,20.38,20.4,20.36,20.4,18167.0,17.5031,17.5203,17.4859,17.5203,18167.0
2020-04-24 13:15:00,20.39,20.4,20.35,20.38,12386.0,17.5117,17.5203,17.4773,17.5031,12386.0
2020-04-24 13:20:00,20.38,20.41,20.36,20.4,28632.0,17.5031,17.5288,17.4859,17.5203,28632.0
2020-04-24 13:25:00,20.41,20.44,20.38,20.44,13969.0,17.5288,17.5546,17.5031,17.5546,13969.0
2020-04-24 13:30:00,20.44,20.46,20.42,20.44,38433.0,17.5546,17.5718,17.5374,17.5546,38433.0
2020-04-24 13:35:00,20.45,20.49,20.44,20.48,11980.0,17.5632,17.5975,17.5546,17.589,11980.0
2020-04-24 13:40:00,20.48,20.52,20.48,20.52,29898.0,17.589,17.6233,17.589,17.6233,29898.0
2020-04-24 13:45:00,20.52,20.57,20.52,20.56,31034.0,17.6233,17.6663,17.6233,17.6577,31034.0
2020-04-24 13:50:00,20.56,20.62,20.56,20.62,32331.0,17.6577,17.7092,17.6577,17.7092,32331.0
2020-04-24 13:55:00,20.61,20.66,20.58,20.66,30688.0,17.7006,17.7435,17.6748,17.7435,30688.0
2020-04-24 14:00:00,20.66,20.7,20.61,20.7,53867.0,17.7435,17.7779,17.7006,17.7779,53867.0
2020-04-24 14:05:00,20.69,20.73,20.67,20.71,31268.0,17.7693,17.8037,17.7521,17.7865,31268.0
2020-04-24 14:10:00,20.71,20.75,20.7,20.73,30335.0,17.7865,17.8208,17.7779,17.8037,30335.0
2020-04-24 14:15:00,20.72,20.73,20.68,20.69,26119.0,17.7951,17.8037,17.7607,17.7693,26119.0
2020-04-24 14:20:00,20.69,20.71,20.61,20.61,81318.0,17.7693,17.7865,17.7006,17.7006,81318.0
2020-04-24 14:25:00,20.6,20.61,20.56,20.59,34175.0,17.692,17.7006,17.6577,17.6834,34175.0
2020-04-24 14:30:00,20.6,20.61,20.57,20.58,28039.0,17.692,17.7006,17.6663,17.6748,28039.0
2020-04-24 14:35:00,20.59,20.67,20.58,20.67,27742.0,17.6834,17.7521,17.6748,17.7521,27742.0
2020-04-24 14:40:00,20.67,20.69,20.67,20.68,7739.0,17.7521,17.7693,17.7521,17.7607,7739.0
2020-04-24 14:45:00,20.69,20.73,20.69,20.72,29341.0,17.7693,17.8037,17.7693,17.7951,29341.0
2020-04-24 14:50:00,20.71,20.74,20.67,20.69,20257.0,17.7865,17.8123,17.7521,17.7693,20257.0
2020-04-24 14:55:00,20.69,20.71,20.68,20.7,20618.0,17.7693,17.7865,17.7607,17.7779,20618.0
2020-04-24 15:00:00,20.7,20.72,20.66,20.68,29704.0,17.7779,17.7951,17.7435,17.7607,29704.0
2020-04-24 15:05:00,20.68,20.7,20.66,20.7,49774.0,17.7607,17.7779,17.7435,17.7779,49774.0
2020-04-24 15:10:00,20.69,20.72,20.64,20.69,73101.0,17.7693,17.7951,17.7264,17.7693,73101.0
2020-04-24 15:15:00,20.68,20.72,20.67,20.72,21423.0,17.7607,17.7951,17.7521,17.7951,21423.0
2020-04-24 15:20:00,20.73,20.78,20.71,20.76,37415.0,17.8037,17.8466,17.7865,17.8294,37415.0
2020-04-24 15:25:00,20.77,20.8,20.74,20.79,29058.0,17.838,17.8638,17.8123,17.8552,29058.0
2020-04-24 15:30:00,20.79,20.8,20.75,20.78,32375.0,17.8552,17.8638,17.8208,17.8466,32375.0
2020-04-24 15:35:00,20.78,20.79,20.74,20.78,40368.0,17.8466,17.8552,17.8123,17.8466,40368.0
2020-04-24 15:40:00,20.79,20.81,20.78,20.8,46804.0,17.8552,17.8724,17.8466,17.8638,46804.0
2020-04-24 15:45:00,20.8,20.83,20.78,20.81,63156.0,17.8638,17.8895,17.8466,17.8724,63156.0
2020-04-24 15:50:00,20.81,20.81,20.7,20.75,183476.0,17.8724,17.8724,17.7779,17.8208,183476.0
2020-04-24 15:55:00,20.74,20.82,20.67,20.8,444262.0,17.8123,17.881,17.7521,17.8638,444262.0
2020-04-27 09:30:00,21.02,21.14,20.93,21.12,146786.0,18.0527,18.1558,17.9754,18.1386,146786.0
2020-04-27 09:35:00,21.13,21.24,21.12,21.21,75682.0,18.1472,18.2417,18.1386,18.2159,75682.0
2020-04-27 09:40:00,21.2,21.24,21.11,21.21,72778.0,18.2073,18.2417,18.13,18.2159,72778.0
2020-04-27 09:45:00,21.21,21.36,21.2,21.36,77290.0,18.2159,18.3447,18.2073,18.3447,77290.0
2020-04-27 09:50:00,21.36,21.39,21.3,21.39,116613.0,18.3447,18.3705,18.2932,18.3705,116613.0
2020-04-27 09:55:00,21.39,21.49,21.37,21.42,108057.0,18.3705,18.4564,18.3533,18.3963,108057.0
2020-04-27 10:00:00,21.41,21.49,21.41,21.48,70310.0,18.3877,18.4564,18.3877,18.4478,70310.0
2020-04-27 10:05:00,21.48,21.5,21.38,21.41,83346.0,18.4478,18.465,18.3619,18.3877,83346.0
2020-04-27 10:10:00,21.41,21.42,21.32,21.38,58808.0,18.3877,18.3963,18.3104,18.3619,58808.0
2020-04-27 10:15:00,21.38,21.48,21.35,21.48,26148.0,18.3619,18.4478,18.3361,18.4478,26148.0
2020-04-27 10:20:00,21.48,21.49,21.43,21.45,45061.0,18.4478,18.4564,18.4049,18.422,45061.0
2020-04-27 10:25:00,21.45,21.59,21.44,21.52,233029.0,18.422,18.5423,18.4134,18.4821,233029.0
2020-04-27 10:30:00,21.52,21.56,21.38,21.44,73704.0,18.4821,18.5165,18.3619,18.4134,73704.0
2020-04-27 10:35:00,21.44,21.44,21.34,21.4,97752.0,18.4134,18.4134,18.3276,18.3791,97752.0
2020-04-27 10:40:00,21.41,21.53,21.38,21.48,45014.0,18.3877,18.4907,18.3619,18.4478,45014.0
2020-04-27 10:45:00,21.48,21.51,21.46,21.5,60343.0,18.4478,18.4736,18.4306,18.465,60343.0
2020-04-27 10:50:00,21.5,21.57,21.5,21.55,67528.0,18.465,18.5251,18.465,18.5079,67528.0
2020-04-27 10:55:00,21.55,21.6,21.52,21.54,59349.0,18.5079,18.5509,18.4821,18.4993,59349.0
2020-04-27 11:00:00,21.53,21.56,21.49,21.51,43614.0,18.4907,18.5165,18.4564,18.4736,43614.0
2020-04-27 11:05:00,21.5,21.57,21.49,21.57,84962.0,18.465,18.5251,18.4564,18.5251,84962.0
2020-04-27 11:10:00,21.57,21.57,21.49,21.5,36937.0,18.5251,18.5251,18.4564,18.465,36937.0
2020-04-27 11:15:00,21.5,21.52,21.45,21.51,25457.0,18.465,18.4821,18.422,18.4736,25457.0
2020-04-27 11:20:00,21.52,21.55,21.51,21.52,39546.0,18.4821,18.5079,18.4736,18.4821,39546.0
2020-04-27 11:25:00,21.53,21.6,21.53,21.58,31555.0,18.4907,18.5509,18.4907,18.5337,31555.0
2020-04-27 11:30:00,21.58,21.66,21.54,21.65,69647.0,18.5337,18.6024,18.4993,18.5938,69647.0
2020-04-27 11:35:00,21.65,21.73,21.64,21.71,63239.0,18.5938,18.6625,18.5852,18.6453,63239.0
2020-04-27 11:40:00,21.71,21.71,21.65,21.66,32284.0,18.6453,18.6453,18.5938,18.6024,32284.0
2020-04-27 11:45:00,21.65,21.66,21.58,21.6,39232.0,18.5938,18.6024,18.5337,18.5509,39232.0
2020-04-27 11:50:00,21.6,21.64,21.58,21.61,41854.0,18.5509,18.5852,18.5337,18.5594,41854.0
2020-04-27 11:55:00,21.62,21.64,21.56,21.6,26618.0,18.568,18.5852,18.5165,18.5509,26618.0
2020-04-27 12:00:00,21.6,21.6,21.55,21.57,35130.0,18.5509,18.5509,18.5079,18.5251,35130.0
2020-04-27 12:05:00,21.57,21.62,21.56,21.61,22402.0,18.5251,18.568,18.5165,18.5594,22402.0
2020-04-27 12:10:00,21.62,21.65,21.58,21.61,23490.0,18.568,18.5938,18.5337,18.5594,23490.0
2020-04-27 12:15:00,21.62,21.63,21.56,21.59,19015.0,18.568,18.5766,18.5165,18.5423,19015.0
2020-04-27 12:20:00,21.59,21.6,21.56,21.6,24018.0,18.5423,18.5509,18.5165,18.5509,24018.0
2020-04-27 12:25:00,21.6,21.63,21.53,21.55,123704.0,18.5509,18.5766,18.4907,18.5079,123704.0
2020-04-27 12:30:00,21.55,21.56,21.54,21.55,107060.0,18.5079,18.5165,18.4993,18.5079,107060.0
2020-04-27 12:35:00,21.55,21.59,21.53,21.54,91285.0,18.5079,18.5423,18.4907,18.4993,91285.0
2020-04-27 12:40:00,21.55,21.56,21.51,21.54,62396.0,18.5079,18.5165,18.4736,18.4993,62396.0
2020-04-27 12:45:00,21.54,21.56,21.51,21.55,51899.0,18.4993,18.5165,18.4736,18.5079,51899.0
2020-04-27 12:50:00,21.55,21.56,21.53,21.53,32582.0,18.5079,18.5165,18.4907,18.4907,32582.0
2020-04-27 12:55:00,21.54,21.56,21.52,21.55,122236.0,18.4993,18.5165,18.4821,18.5079,122236.0
2020-04-27 13:00:00,21.54,21.56,21.52,21.55,86796.0,18.4993,18.5165,18.4821,18.5079,86796.0
2020-04-27 13:05:00,21.55,21.63,21.55,21.62,67117.0,18.5079,18.5766,18.5079,18.568,67117.0
2020-04-27 13:10:00,21.62,21.67,21.59,21.63,72978.0,18.568,18.611,18.5423,18.5766,72978.0
2020-04-27 13:15:00,21.62,21.65,21.55,21.56,29473.0,18.568,18.5938,18.5079,18.5165,29473.0
2020-04-27 13:20:00,21.57,21.58,21.52,21.56,37073.0,18.5251,18.5337,18.4821,18.5165,37073.0
2020-04-27 13:25:00,21.55,21.57,21.52,21.55,42715.0,18.5079,18.5251,18.4821,18.5079,42715.0
2020-04-27 13:30:00,21.54,21.55,21.51,21.52,38545.0,18.4993,18.5079,18.4736,18.4821,38545.0
2020-04-27 13:35:00,21.52,21.57,21.51,21.57,28107.0,18.4821,18.5251,18.4736,18.5251,28107.0
2020-04-27 13:40:00,21.56,21.6,21.55,21.56,46481.0,18.5165,18.5509,18.5079,18.5165,46481.0
2020-04-27 13:45:00,21.56,21.58,21.52,21.57,15105.0,18.5165,18.5337,18.4821,18.5251,15105.0
2020-04-27 13:50:00,21.57,21.6,21.57,21.58,38246.0,18.5251,18.5509,18.5251,18.5337,38246.0
2020-04-27 13:55:00,21.57,21.6,21.56,21.59,35831.0,18.5251,18.5509,18.5165,18.5423,35831.0
2020-04-27 14:00:00,21.6,21.64,21.59,21.62,50595.0,18.5509,18.5852,18.5423,18.568,50595.0
2020-04-27 14:05:00,21.61,21.63,21.59,21.63,34195.0,18.5594,18.5766,18.5423,18.5766,34195.0
2020-04-27 14:10:00,21.62,21.68,21.62,21.65,31235.0,18.568,18.6196,18.568,18.5938,31235.0
2020-04-27 14:15:00,21.65,21.69,21.62,21.68,68298.0,18.5938,18.6281,18.568,18.6196,68298.0
2020-04-27 14:20:00,21.67,21.75,21.67,21.71,48522.0,18.611,18.6797,18.611,18.6453,48522.0
2020-04-27 14:25:00,21.71,21.71,21.67,21.67,33825.0,18.6453,18.6453,18.611,18.611,33825.0
2020-04-27 14:30:00,21.67,21.7,21.64,21.64,36505.0,18.611,18.6367,18.5852,18.5852,36505.0
2020-04-27 14:35:00,21.65,21.68,21.63,21.66,20233.0,18.5938,18.6196,18.5766,18.6024,20233.0
2020-04-27 14:40:00,21.67,21.72,21.67,21.67,40650.0,18.611,18.6539,18.611,18.611,40650.0
2020-04-27 14:45:00,21.67,21.72,21.67,21.72,26226.0,18.611,18.6539,18.611,18.6539,26226.0
2020-04-27 14:50:00,21.72,21.72,21.66,21.66,35857.0,18.6539,18.6539,18.6024,18.6024,35857.0
2020-04-27 14:55:00,21.66,21.7,21.65,21.65,38582.0,18.6024,18.6367,18.5938,18.5938,38582.0
2020-04-27 15:00:00,21.66,21.73,21.65,21.73,45312.0,18.6024,18.6625,18.5938,18.6625,45312.0
2020-04-27 15:05:00,21.73,21.73,21.69,21.7,51808.0,18.6625,18.6625,18.6281,18.6367,51808.0
2020-04-27 15:10:00,21.7,21.75,21.69,21.74,46503.0,18.6367,18.6797,18.6281,18.6711,46503.0
2020-04-27 15:15:00,21.74,21.74,21.71,21.74,60575.0,18.6711,18.6711,18.6453,18.6711,60575.0
2020-04-27 15:20:00,21.74,21.77,21.73,21.74,45234.0,18.6711,18.6969,18.6625,18.6711,45234.0
2020-04-27 15:25:00,21.73,21.79,21.72,21.76,58047.0,18.6625,18.714,18.6539,18.6883,58047.0
2020-04-27 15:30:00,21.76,21.77,21.71,21.75,73110.0,18.6883,18.6969,18.6453,18.6797,73110.0
2020-04-27 15:35:00,21.74,21.76,21.71,21.73,70768.0,18.6711,18.6883,18.6453,18.6625,70768.0
2020-04-27 15:40:00,21.73,21.76,21.73,21.75,74752.0,18.6625,18.6883,18.6625,18.6797,74752.0
2020-04-27 15:45:00,21.75,21.76,21.71,21.74,103479.0,18.6797,18.6883,18.6453,18.6711,103479.0
2020-04-27 15:50:00,21.74,21.74,21.62,21.66,273983.0,18.6711,18.6711,18.568,18.6024,273983.0
2020-04-27 15:55:00,21.66,21.7,21.6,21.62,358735.0,18.6024,18.6367,18.5509,18.568,358735.0
2020-04-28 09:30:00,22.65,23.1,22.4,22.52,500632.0,19.4526,19.8391,19.2379,19.341,500632.0
2020-04-28 09:35:00,22.5,22.6,22.27,22.47,326952.0,19.3238,19.4097,19.1263,19.298,326952.0
2020-04-28 09:40:00,22.45,22.56,22.36,22.4,237107.0,19.2809,19.3753,19.2036,19.2379,237107.0
2020-04-28 09:45:00,22.41,22.43,22.23,22.39,298438.0,19.2465,19.2637,19.0919,19.2293,298438.0
2020-04-28 09:50:00,22.39,22.42,22.2,22.3,154766.0,19.2293,19.2551,19.0662,19.152,154766.0
2020-04-28 09:55:00,22.33,22.36,22.15,22.16,168297.0,19.1778,19.2036,19.0232,19.0318,168297.0
2020-04-28 10:00:00,22.17,22.3,22.12,22.29,88360.0,19.0404,19.152,18.9974,19.1434,88360.0
2020-04-28 10:05:00,22.3,22.57,22.29,22.53,203661.0,19.152,19.3839,19.1434,19.3496,203661.0
2020-04-28 10:10:00,22.54,22.64,22.47,22.52,85741.0,19.3582,19.444,19.298,19.341,85741.0
2020-04-28 10:15:00,22.52,22.53,22.26,22.3,62001.0,19.341,19.3496,19.1177,19.152,62001.0
2020-04-28 10:20:00,22.3,22.33,22.1,22.13,153532.0,19.152,19.1778,18.9803,19.006,153532.0
2020-04-28 10:25:00,22.13,22.18,22.05,22.16,107801.0,19.006,19.049,18.9373,19.0318,107801.0
2020-04-28 10:30:00,22.17,22.2,22.07,22.14,127071.0,19.0404,19.0662,18.9545,19.0146,127071.0
2020-04-28 10:35:00,22.14,22.33,22.13,22.28,61177.0,19.0146,19.1778,19.006,19.1349,61177.0
2020-04-28 10:40:00,22.26,22.27,22.18,22.21,52047.0,19.1177,19.1263,19.049,19.0747,52047.0
2020-04-28 10:45:00,22.21,22.33,22.18,22.29,63190.0,19.0747,19.1778,19.049,19.1434,63190.0
2020-04-28 10:50:00,22.29,22.3,22.13,22.16,46670.0,19.1434,19.152,19.006,19.0318,46670.0
2020-04-28 10:55:00,22.17,22.17,22.01,22.03,71348.0,19.0404,19.0404,18.903,18.9202,71348.0
2020-04-28 11:00:00,22.04,22.05,21.92,21.96,122605.0,18.9287,18.9373,18.8257,18.86,122605.0
2020-04-28 11:05:00,21.95,22.06,21.91,22.01,72808.0,18.8514,18.9459,18.8171,18.903,72808.0
2020-04-28 11:10:00,22.01,22.09,21.94,21.96,71139.0,18.903,18.9717,18.8429,18.86,71139.0
2020-04-28 11:15:00,21.94,22.04,21.92,22.02,66072.0,18.8429,18.9287,18.8257,18.9116,66072.0
2020-04-28 11:20:00,22.01,22.2,22.0,22.19,123688.0,18.903,19.0662,18.8944,19.0576,123688.0
2020-04-28 11:25:00,22.2,22.29,22.19,22.25,37336.0,19.0662,19.1434,19.0576,19.1091,37336.0
2020-04-28 11:30:00,22.25,22.44,22.25,22.41,44228.0,19.1091,19.2723,19.1091,19.2465,44228.0
2020-04-28 11:35:00,22.41,22.52,22.37,22.44,56118.0,19.2465,19.341,19.2122,19.2723,56118.0
2020-04-28 11:40:00,22.43,22.54,22.41,22.53,44751.0,19.2637,19.3582,19.2465,19.3496,44751.0
2020-04-28 11:45:00,22.55,22.59,22.51,22.57,42501.0,19.3667,19.4011,19.3324,19.3839,42501.0
2020-04-28 11:50:00,22.57,22.62,22.48,22.59,38406.0,19.3839,19.4269,19.3066,19.4011,38406.0
2020-04-28 11:55:00,22.59,22.59,22.27,22.38,72264.0,19.4011,19.4011,19.1263,19.2207,72264.0
2020-04-28 12:00:00,22.37,22.42,22.29,22.38,49369.0,19.2122,19.2551,19.1434,19.2207,49369.0
2020-04-28 12:05:00,22.39,22.49,22.37,22.48,35146.0,19.2293,19.3152,19.2122,19.3066,35146.0
2020-04-28 12:10:00,22.49,22.55,22.45,22.47,39684.0,19.3152,19.3667,19.2809,19.298,39684.0
2020-04-28 12:15:00,22.46,22.46,22.35,22.37,32268.0,19.2895,19.2895,19.195,19.2122,32268.0
2020-04-28 12:20:00,22.37,22.48,22.37,22.43,32068.0,19.2122,19.3066,19.2122,19.2637,32068.0
2020-04-28 12:25:00,22.44,22.5,22.43,22.48,30252.0,19.2723,19.3238,19.2637,19.3066,30252.0
2020-04-28 12:30:00,22.47,22.53,22.44,22.49,34275.0,19.298,19.3496,19.2723,19.3152,34275.0
2020-04-28 12:35:00,22.49,22.5,22.41,22.43,18954.0,19.3152,19.3238,19.2465,19.2637,18954.0
2020-04-28 12:40:00,22.44,22.48,22.42,22.46,21276.0,19.2723,19.3066,19.2551,19.2895,21276.0
2020-04-28 12:45:00,22.46,22.51,22.42,22.5,27625.0,19.2895,19.3324,19.2551,19.3238,27625.0
2020-04-28 12:50:00,22.5,22.57,22.47,22.48,39569.0,19.3238,19.3839,19.298,19.3066,39569.0
2020-04-28 12:55:00,22.48,22.54,22.47,22.53,17830.0,19.3066,19.3582,19.298,19.3496,17830.0
2020-04-28 13:00:00,22.53,22.57,22.53,22.57,22362.0,19.3496,19.3839,19.3496,19.3839,22362.0
2020-04-28 13:05:00,22.57,22.59,22.53,22.57,24627.0,19.3839,19.4011,19.3496,19.3839,24627.0
2020-04-28 13:10:00,22.57,22.58,22.4,22.4,40452.0,19.3839,19.3925,19.2379,19.2379,40452.0
2020-04-28 13:15:00,22.41,22.44,22.39,22.4,24890.0,19.2465,19.2723,19.2293,19.2379,24890.0
2020-04-28 13:20:00,22.4,22.43,22.38,22.4,23570.0,19.2379,19.2637,19.2207,19.2379,23570.0
2020-04-28 13:25:00,22.41,22.53,22.4,22.49,25846.0,19.2465,19.3496,19.2379,19.3152,25846.0
2020-04-28 13:30:00,22.49,22.5,22.38,22.38,21892.0,19.3152,19.3238,19.2207,19.2207,21892.0
2020-04-28 13:35:00,22.39,22.41,22.37,22.4,28638.0,19.2293,19.2465,19.2122,19.2379,28638.0
2020-04-28 13:40:00,22.4,22.47,22.37,22.46,48319.0,19.2379,19.298,19.2122,19.2895,48319.0
2020-04-28 13:45:00,22.47,22.47,22.4,22.41,36868.0,19.298,19.298,19.2379,19.2465,36868.0
2020-04-28 13:50:00,22.41,22.44,22.4,22.43,42617.0,19.2465,19.2723,19.2379,19.2637,42617.0
2020-04-28 13:55:00,22.43,22.43,22.36,22.38,23273.0,19.2637,19.2637,19.2036,19.2207,23273.0
2020-04-28 14:00:00,22.37,22.44,22.37,22.44,24009.0,19.2122,19.2723,19.2122,19.2723,24009.0
2020-04-28 14:05:00,22.45,22.45,22.38,22.43,19135.0,19.2809,19.2809,19.2207,19.2637,19135.0
2020-04-28 14:10:00,22.43,22.52,22.43,22.49,22931.0,19.2637,19.341,19.2637,19.3152,22931.0
2020-04-28 14:15:00,22.49,22.53,22.48,22.5,28312.0,19.3152,19.3496,19.3066,19.3238,28312.0
2020-04-28 14:20:00,22.5,22.51,22.43,22.47,42812.0,19.3238,19.3324,19.2637,19.298,42812.0
2020-04-28 14:25:00,22.47,22.51,22.46,22.51,36572.0,19.298,19.3324,19.2895,19.3324,36572.0
2020-04-28 14:30:00,22.51,22.54,22.46,22.47,55438.0,19.3324,19.3582,19.2895,19.298,55438.0
2020-04-28 14:35:00,22.47,22.48,22.4,22.42,47462.0,19.298,19.3066,19.2379,19.2551,47462.0
2020-04-28 14:40:00,22.42,22.45,22.4,22.4,35789.0,19.2551,19.2809,19.2379,19.2379,35789.0
2020-04-28 14:45:00,22.39,22.45,22.39,22.44,27999.0,19.2293,19.2809,19.2293,19.2723,27999.0
2020-04-28 14:50:00,22.44,22.48,22.41,22.43,63493.0,19.2723,19.3066,19.2465,19.2637,63493.0
2020-04-28 14:55:00,22.42,22.47,22.4,22.47,36101.0,19.2551,19.298,19.2379,19.298,36101.0
2020-04-28 15:00:00,22.46,22.48,22.42,22.43,51019.0,19.2895,19.3066,19.2551,19.2637,51019.0
2020-04-28 15:05:00,22.43,22.44,22.36,22.39,75554.0,19.2637,19.2723,19.2036,19.2293,75554.0
2020-04-28 15:10:00,22.39,22.41,22.37,22.39,52318.0,19.2293,19.2465,19.2122,19.2293,52318.0
2020-04-28 15:15:00,22.39,22.4,22.37,22.39,43883.0,19.2293,19.2379,19.2122,19.2293,43883.0
2020-04-28 15:20:00,22.39,22.45,22.24,22.35,117058.0,19.2293,19.2809,19.1005,19.195,117058.0
2020-04-28 15:25:00,22.35,22.38,22.32,22.36,53383.0,19.195,19.2207,19.1692,19.2036,53383.0
2020-04-28 15:30:00,22.35,22.41,22.33,22.38,75534.0,19.195,19.2465,19.1778,19.2207,75534.0
2020-04-28 15:35:00,22.38,22.38,22.31,22.36,86611.0,19.2207,19.2207,19.1606,19.2036,86611.0
2020-04-28 15:40:00,22.36,22.37,22.32,22.33,71568.0,19.2036,19.2122,19.1692,19.1778,71568.0
2020-04-28 15:45:00,22.33,22.33,22.21,22.21,112757.0,19.1778,19.1778,19.0747,19.0747,112757.0
2020-04-28 15:50:00,22.21,22.22,22.14,22.18,176520.0,19.0747,19.0833,19.0146,19.049,176520.0
2020-04-28 15:55:00,22.18,22.22,22.07,22.14,531841.0,19.049,19.0833,18.9545,19.0146,531841.0
2020-04-29 09:30:00,22.37,22.73,22.21,22.24,219141.0,19.2122,19.5213,19.0747,19.1005,219141.0
2020-04-29 09:35:00,22.24,22.27,22.01,22.02,84573.0,19.1005,19.1263,18.903,18.9116,84573.0
2020-04-29 09:40:00,22.0,22.08,21.94,21.98,166998.0,18.8944,18.9631,18.8429,18.8772,166998.0
2020-04-29 09:45:00,21.98,21.99,21.83,21.85,185848.0,18.8772,18.8858,18.7484,18.7656,185848.0
2020-04-29 09:50:00,21.86,21.92,21.8,21.83,150531.0,18.7742,18.8257,18.7226,18.7484,150531.0
2020-04-29 09:55:00,21.83,21.88,21.63,21.66,154803.0,18.7484,18.7913,18.5766,18.6024,154803.0
2020-04-29 10:00:00,21.67,21.78,21.65,21.68,129301.0,18.611,18.7054,18.5938,18.6196,129301.0
2020-04-29 10:05:00,21.69,21.81,21.67,21.7,98393.0,18.6281,18.7312,18.611,18.6367,98393.0
2020-04-29 10:10:00,21.71,21.73,21.56,21.6,90907.0,18.6453,18.6625,18.5165,18.5509,90907.0
2020-04-29 10:15:00,21.6,21.66,21.59,21.66,98220.0,18.5509,18.6024,18.5423,18.6024,98220.0
2020-04-29 10:20:00,21.65,21.76,21.62,21.73,64074.0,18.5938,18.6883,18.568,18.6625,64074.0
2020-04-29 10:25:00,21.72,21.83,21.71,21.83,69972.0,18.6539,18.7484,18.6453,18.7484,69972.0
2020-04-29 10:30:00,21.83,21.84,21.78,21.82,39695.0,18.7484,18.757,18.7054,18.7398,39695.0
2020-04-29 10:35:00,21.82,21.84,21.76,21.8,43834.0,18.7398,18.757,18.6883,18.7226,43834.0
2020-04-29 10:40:00,21.8,21.87,21.78,21.85,53719.0,18.7226,18.7827,18.7054,18.7656,53719.0
2020-04-29 10:45:00,21.85,21.89,21.81,21.88,69980.0,18.7656,18.7999,18.7312,18.7913,69980.0
2020-04-29 10:50:00,21.87,21.99,21.87,21.98,74198.0,18.7827,18.8858,18.7827,18.8772,74198.0
2020-04-29 10:55:00,21.97,22.02,21.9,21.9,81176.0,18.8686,18.9116,18.8085,18.8085,81176.0
2020-04-29 11:00:00,21.9,21.93,21.82,21.87,40422.0,18.8085,18.8343,18.7398,18.7827,40422.0
2020-04-29 11:05:00,21.88,21.9,21.79,21.81,58719.0,18.7913,18.8085,18.714,18.7312,58719.0
2020-04-29 11:10:00,21.81,21.87,21.73,21.86,85012.0,18.7312,18.7827,18.6625,18.7742,85012.0
2020-04-29 11:15:00,21.86,21.91,21.83,21.9,54864.0,18.7742,18.8171,18.7484,18.8085,54864.0
2020-04-29 11:20:00,21.91,21.95,21.89,21.9,45962.0,18.8171,18.8514,18.7999,18.8085,45962.0
2020-04-29 11:25:00,21.89,21.9,21.81,21.82,81058.0,18.7999,18.8085,18.7312,18.7398,81058.0
2020-04-29 11:30:00,21.82,21.83,21.73,21.81,149681.0,18.7398,18.7484,18.6625,18.7312,149681.0
2020-04-29 11:35:00,21.81,21.91,21.8,21.9,51492.0,18.7312,18.8171,18.7226,18.8085,51492.0
2020-04-29 11:40:00,21.91,21.91,21.83,21.86,219244.0,18.8171,18.8171,18.7484,18.7742,219244.0
2020-04-29 11:45:00,21.86,21.98,21.84,21.98,88523.0,18.7742,18.8772,18.757,18.8772,88523.0
2020-04-29 11:50:00,21.98,22.1,21.97,22.09,48630.0,18.8772,18.9803,18.8686,18.9717,48630.0
2020-04-29 11:55:00,22.08,22.15,22.07,22.12,55525.0,18.9631,19.0232,18.9545,18.9974,55525.0
2020-04-29 12:00:00,22.12,22.23,22.11,22.21,69797.0,18.9974,19.0919,18.9889,19.0747,69797.0
2020-04-29 12:05:00,22.21,22.24,22.15,22.16,32788.0,19.0747,19.1005,19.0232,19.0318,32788.0
2020-04-29 12:10:00,22.16,22.21,22.08,22.09,39983.0,19.0318,19.0747,18.9631,18.9717,39983.0
2020-04-29 12:15:00,22.08,22.11,22.03,22.04,35627.0,18.9631,18.9889,18.9202,18.9287,35627.0
2020-04-29 12:20:00,22.05,22.1,22.02,22.09,64836.0,18.9373,18.9803,18.9116,18.9717,64836.0
2020-04-29 12:25:00,22.08,22.15,22.07,22.13,55586.0,18.9631,19.0232,18.9545,19.006,55586.0
2020-04-29 12:30:00,22.13,22.16,22.11,22.11,47921.0,19.006,19.0318,18.9889,18.9889,47921.0
2020-04-29 12:35:00,22.12,22.23,22.11,22.23,50851.0,18.9974,19.0919,18.9889,19.0919,50851.0
2020-04-29 12:40:00,22.23,22.26,22.19,22.19,45763.0,19.0919,19.1177,19.0576,19.0576,45763.0
2020-04-29 12:45:00,22.2,22.29,22.19,22.28,60683.0,19.0662,19.1434,19.0576,19.1349,60683.0
2020-04-29 12:50:00,22.28,22.32,22.25,22.31,66747.0,19.1349,19.1692,19.1091,19.1606,66747.0
2020-04-29 12:55:00,22.3,22.32,22.26,22.27,38989.0,19.152,19.1692,19.1177,19.1263,38989.0
2020-04-29 13:00:00,22.27,22.32,22.24,22.29,38714.0,19.1263,19.1692,19.1005,19.1434,38714.0
2020-04-29 13:05:00,22.29,22.34,22.28,22.32,51962.0,19.1434,19.1864,19.1349,19.1692,51962.0
2020-04-29 13:10:00,22.32,22.35,22.28,22.34,50332.0,19.1692,19.195,19.1349,19.1864,50332.0
2020-04-29 13:15:00,22.33,22.36,22.3,22.36,36752.0,19.1778,19.2036,19.152,19.2036,36752.0
2020-04-29 13:20:00,22.36,22.37,22.3,22.33,139015.0,19.2036,19.2122,19.152,19.1778,139015.0
2020-04-29 13:25:00,22.32,22.41,22.3,22.34,60169.0,19.1692,19.2465,19.152,19.1864,60169.0
2020-04-29 13:30:00,22.35,22.38,22.3,22.3,41691.0,19.195,19.2207,19.152,19.152,41691.0
2020-04-29 13:35:00,22.3,22.33,22.29,22.32,35132.0,19.152,19.1778,19.1434,19.1692,35132.0
2020-04-29 13:40:00,22.31,22.36,22.28,22.29,47678.0,19.1606,19.2036,19.1349,19.1434,47678.0
2020-04-29 13:45:00,22.29,22.38,22.29,22.33,69764.0,19.1434,19.2207,19.1434,19.1778,69764.0
2020-04-29 13:50:00,22.34,22.37,22.31,22.34,55596.0,19.1864,19.2122,19.1606,19.1864,55596.0
2020-04-29 13:55:00,22.34,22.36,22.33,22.35,54583.0,19.1864,19.2036,19.1778,19.195,54583.0
2020-04-29 14:00:00,22.35,22.39,22.3,22.32,94493.0,19.195,19.2293,19.152,19.1692,94493.0
2020-04-29 14:05:00,22.32,22.33,22.27,22.28,34889.0,19.1692,19.1778,19.1263,19.1349,34889.0
2020-04-29 14:10:00,22.29,22.34,22.26,22.34,80359.0,19.1434,19.1864,19.1177,19.1864,80359.0
2020-04-29 14:15:00,22.34,22.38,22.26,22.26,59121.0,19.1864,19.2207,19.1177,19.1177,59121.0
2020-04-29 14:20:00,22.27,22.3,22.26,22.29,31493.0,19.1263,19.152,19.1177,19.1434,31493.0
2020-04-29 14:25:00,22.28,22.33,22.25,22.26,53719.0,19.1349,19.1778,19.1091,19.1177,53719.0
2020-04-29 14:30:00,22.26,22.3,22.25,22.26,90284.0,19.1177,19.152,19.1091,19.1177,90284.0
2020-04-29 14:35:00,22.25,22.35,22.25,22.33,52027.0,19.1091,19.195,19.1091,19.1778,52027.0
2020-04-29 14:40:00,22.33,22.4,22.31,22.38,40183.0,19.1778,19.2379,19.1606,19.2207,40183.0
2020-04-29 14:45:00,22.38,22.39,22.33,22.34,36693.0,19.2207,19.2293,19.1778,19.1864,36693.0
2020-04-29 14:50:00,22.34,22.36,22.27,22.29,61467.0,19.1864,19.2036,19.1263,19.1434,61467.0
2020-04-29 14:55:00,22.29,22.38,22.28,22.37,47039.0,19.1434,19.2207,19.1349,19.2122,47039.0
2020-04-29 15:00:00,22.36,22.39,22.32,22.39,39928.0,19.2036,19.2293,19.1692,19.2293,39928.0
2020-04-29 15:05:00,22.39,22.42,22.37,22.38,48523.0,19.2293,19.2551,19.2122,19.2207,48523.0
2020-04-29 15:10:00,22.38,22.39,22.34,22.39,75418.0,19.2207,19.2293,19.1864,19.2293,75418.0
2020-04-29 15:15:00,22.39,22.39,22.29,22.32,41310.0,19.2293,19.2293,19.1434,19.1692,41310.0
2020-04-29 15:20:00,22.33,22.38,22.32,22.37,50012.0,19.1778,19.2207,19.1692,19.2122,50012.0
2020-04-29 15:25:00,22.37,22.39,22.35,22.39,39184.0,19.2122,19.2293,19.195,19.2293,39184.0
2020-04-29 15:30:00,22.39,22.39,22.35,22.38,75393.0,19.2293,19.2293,19.195,19.2207,75393.0
2020-04-29 15:35:00,22.38,22.47,22.36,22.46,97504.0,19.2207,19.298,19.2036,19.2895,97504.0
2020-04-29 15:40:00,22.47,22.54,22.45,22.51,159960.0,19.298,19.3582,19.2809,19.3324,159960.0
2020-04-29 15:45:00,22.51,22.54,22.47,22.51,184996.0,19.3324,19.3582,19.298,19.3324,184996.0
2020-04-29 15:50:00,22.51,22.52,22.46,22.5,466069.0,19.3324,19.341,19.2895,19.3238,466069.0
2020-04-29 15:55:00,22.49,22.53,22.41,22.48,532487.0,19.3152,19.3496,19.2465,19.3066,532487.0
2020-04-30 09:30:00,22.13,22.19,21.81,22.01,145816.0,19.006,19.0576,18.7312,18.903,145816.0
2020-04-30 09:35:00,22.03,22.12,21.96,22.1,92384.0,18.9202,18.9974,18.86,18.9803,92384.0
2020-04-30 09:40:00,22.09,22.17,22.0,22.01,57909.0,18.9717,19.0404,18.8944,18.903,57909.0
2020-04-30 09:45:00,22.0,22.25,21.95,22.16,98216.0,18.8944,19.1091,18.8514,19.0318,98216.0
2020-04-30 09:50:00,22.16,22.23,22.13,22.23,38358.0,19.0318,19.0919,19.006,19.0919,38358.0
2020-04-30 09:55:00,22.23,22.28,22.19,22.21,36827.0,19.0919,19.1349,19.0576,19.0747,36827.0
2020-04-30 10:00:00,22.21,22.34,22.16,22.16,56488.0,19.0747,19.1864,19.0318,19.0318,56488.0
2020-04-30 10:05:00,22.16,22.25,22.11,22.16,40904.0,19.0318,19.1091,18.9889,19.0318,40904.0
2020-04-30 10:10:00,22.16,22.21,22.13,22.17,56621.0,19.0318,19.0747,19.006,19.0404,56621.0
2020-04-30 10:15:00,22.16,22.16,22.04,22.1,81488.0,19.0318,19.0318,18.9287,18.9803,81488.0
2020-04-30 10:20:00,22.11,22.12,22.0,22.02,25434.0,18.9889,18.9974,18.8944,18.9116,25434.0
2020-04-30 10:25:00,22.03,22.13,22.01,22.12,32820.0,18.9202,19.006,18.903,18.9974,32820.0
2020-04-30 10:30:00,22.14,22.17,22.12,22.17,23453.0,19.0146,19.0404,18.9974,19.0404,23453.0
2020-04-30 10:35:00,22.17,22.22,22.16,22.19,39120.0,19.0404,19.0833,19.0318,19.0576,39120.0
2020-04-30 10:40:00,22.18,22.24,22.15,22.21,82130.0,19.049,19.1005,19.0232,19.0747,82130.0
2020-04-30 10:45:00,22.21,22.27,22.19,22.23,42749.0,19.0747,19.1263,19.0576,19.0919,42749.0
2020-04-30 10:50:00,22.23,22.28,22.22,22.25,36196.0,19.0919,19.1349,19.0833,19.1091,36196.0
2020-04-30 10:55:00,22.25,22.31,22.21,22.21,30171.0,19.1091,19.1606,19.0747,19.0747,30171.0
2020-04-30 11:00:00,22.22,22.27,22.2,22.23,48817.0,19.0833,19.1263,19.0662,19.0919,48817.0
2020-04-30 11:05:00,22.23,22.28,22.21,22.27,53160.0,19.0919,19.1349,19.0747,19.1263,53160.0
2020-04-30 11:10:00,22.26,22.29,22.24,22.26,30050.0,19.1177,19.1434,19.1005,19.1177,30050.0
2020-04-30 11:15:00,22.26,22.3,22.2,22.22,39756.0,19.1177,19.152,19.0662,19.0833,39756.0
2020-04-30 11:20:00,22.21,22.26,22.19,22.23,45899.0,19.0747,19.1177,19.0576,19.0919,45899.0
2020-04-30 11:25:00,22.22,22.25,22.18,22.24,40668.0,19.0833,19.1091,19.049,19.1005,40668.0
2020-04-30 11:30:00,22.23,22.23,22.13,22.14,46748.0,19.0919,19.0919,19.006,19.0146,46748.0
2020-04-30 11:35:00,22.15,22.2,22.13,22.2,64479.0,19.0232,19.0662,19.006,19.0662,64479.0
2020-04-30 11:40:00,22.21,22.22,22.15,22.19,31568.0,19.0747,19.0833,19.0232,19.0576,31568.0
2020-04-30 11:45:00,22.19,22.19,22.13,22.14,64862.0,19.0576,19.0576,19.006,19.0146,64862.0
2020-04-30 11:50:00,22.14,22.15,22.1,22.11,56401.0,19.0146,19.0232,18.9803,18.9889,56401.0
2020-04-30 11:55:00,22.12,22.16,22.06,22.1,258059.0,18.9974,19.0318,18.9459,18.9803,258059.0
2020-04-30 12:00:00,22.09,22.1,21.91,21.91,129690.0,18.9717,18.9803,18.8171,18.8171,129690.0
2020-04-30 12:05:00,21.92,22.0,21.91,21.97,30515.0,18.8257,18.8944,18.8171,18.8686,30515.0
2020-04-30 12:10:00,21.96,22.01,21.95,22.01,47779.0,18.86,18.903,18.8514,18.903,47779.0
2020-04-30 12:15:00,22.0,22.01,21.91,21.92,33467.0,18.8944,18.903,18.8171,18.8257,33467.0
2020-04-30 12:20:00,21.93,21.95,21.84,21.84,151120.0,18.8343,18.8514,18.757,18.757,151120.0
2020-04-30 12:25:00,21.84,21.87,21.8,21.82,76654.0,18.757,18.7827,18.7226,18.7398,76654.0
2020-04-30 12:30:00,21.83,21.83,21.76,21.78,36315.0,18.7484,18.7484,18.6883,18.7054,36315.0
2020-04-30 12:35:00,21.78,21.84,21.77,21.84,34503.0,18.7054,18.757,18.6969,18.757,34503.0
2020-04-30 12:40:00,21.84,21.88,21.82,21.83,58986.0,18.757,18.7913,18.7398,18.7484,58986.0
2020-04-30 12:45:00,21.83,21.88,21.79,21.88,33281.0,18.7484,18.7913,18.714,18.7913,33281.0
2020-04-30 12:50:00,21.87,21.94,21.86,21.94,111930.0,18.7827,18.8429,18.7742,18.8429,111930.0
2020-04-30 12:55:00,21.94,22.01,21.92,22.0,28164.0,18.8429,18.903,18.8257,18.8944,28164.0
2020-04-30 13:00:00,21.99,21.99,21.93,21.94,31015.0,18.8858,18.8858,18.8343,18.8429,31015.0
2020-04-30 13:05:00,21.93,21.98,21.93,21.98,22121.0,18.8343,18.8772,18.8343,18.8772,22121.0
2020-04-30 13:10:00,21.98,22.05,21.96,22.05,18677.0,18.8772,18.9373,18.86,18.9373,18677.0
2020-04-30 13:15:00,22.05,22.05,22.02,22.03,12441.0,18.9373,18.9373,18.9116,18.9202,12441.0
2020-04-30 13:20:00,22.03,22.11,22.03,22.11,31399.0,18.9202,18.9889,18.9202,18.9889,31399.0
2020-04-30 13:25:00,22.1,22.11,22.04,22.04,50318.0,18.9803,18.9889,18.9287,18.9287,50318.0
2020-04-30 13:30:00,22.04,22.04,21.99,22.0,27004.0,18.9287,18.9287,18.8858,18.8944,27004.0
2020-04-30 13:35:00,22.0,22.04,21.97,21.97,32833.0,18.8944,18.9287,18.8686,18.8686,32833.0
2020-04-30 13:40:00,21.97,22.01,21.94,22.01,45645.0,18.8686,18.903,18.8429,18.903,45645.0
2020-04-30 13:45:00,22.01,22.01,21.95,21.97,32260.0,18.903,18.903,18.8514,18.8686,32260.0
2020-04-30 13:50:00,21.97,22.0,21.96,21.98,44970.0,18.8686,18.8944,18.86,18.8772,44970.0
2020-04-30 13:55:00,21.97,21.97,21.93,21.94,28638.0,18.8686,18.8686,18.8343,18.8429,28638.0
2020-04-30 14:00:00,21.94,22.02,21.92,22.01,59308.0,18.8429,18.9116,18.8257,18.903,59308.0
2020-04-30 14:05:00,22.01,22.01,21.98,21.99,26346.0,18.903,18.903,18.8772,18.8858,26346.0
2020-04-30 14:10:00,21.99,22.04,21.98,22.03,16848.0,18.8858,18.9287,18.8772,18.9202,16848.0
2020-04-30 14:15:00,22.03,22.03,21.98,22.0,36482.0,18.9202,18.9202,18.8772,18.8944,36482.0
2020-04-30 14:20:00,22.0,22.03,21.99,22.02,25312.0,18.8944,18.9202,18.8858,18.9116,25312.0
2020-04-30 14:25:00,22.02,22.06,22.0,22.06,32056.0,18.9116,18.9459,18.8944,18.9459,32056.0
2020-04-30 14:30:00,22.05,22.11,22.04,22.06,66316.0,18.9373,18.9889,18.9287,18.9459,66316.0
2020-04-30 14:35:00,22.06,22.06,21.99,22.02,69762.0,18.9459,18.9459,18.8858,18.9116,69762.0
2020-04-30 14:40:00,22.01,22.02,21.96,21.96,36396.0,18.903,18.9116,18.86,18.86,36396.0
2020-04-30 14:45:00,21.96,21.99,21.91,21.95,103830.0,18.86,18.8858,18.8171,18.8514,103830.0
2020-04-30 14:50:00,21.95,21.97,21.93,21.96,61243.0,18.8514,18.8686,18.8343,18.86,61243.0
2020-04-30 14:55:00,21.96,21.97,21.92,21.96,44273.0,18.86,18.8686,18.8257,18.86,44273.0
2020-04-30 15:00:00,21.96,22.01,21.94,21.97,119284.0,18.86,18.903,18.8429,18.8686,119284.0
2020-04-30 15:05:00,21.96,22.03,21.96,22.0,32924.0,18.86,18.9202,18.86,18.8944,32924.0
2020-04-30 15:10:00,22.0,22.01,21.97,22.0,46750.0,18.8944,18.903,18.8686,18.8944,46750.0
2020-04-30 15:15:00,22.01,22.1,22.01,22.06,59588.0,18.903,18.9803,18.903,18.9459,59588.0
2020-04-30 15:20:00,22.05,22.1,22.04,22.07,55431.0,18.9373,18.9803,18.9287,18.9545,55431.0
2020-04-30 15:25:00,22.08,22.09,22.01,22.05,88880.0,18.9631,18.9717,18.903,18.9373,88880.0
2020-04-30 15:30:00,22.06,22.07,22.0,22.01,85247.0,18.9459,18.9545,18.8944,18.903,85247.0
2020-04-30 15:35:00,22.01,22.02,21.95,21.96,109961.0,18.903,18.9116,18.8514,18.86,109961.0
2020-04-30 15:40:00,21.96,21.97,21.89,21.96,108679.0,18.86,18.8686,18.7999,18.86,108679.0
2020-04-30 15:45:00,21.96,22.01,21.95,21.98,170743.0,18.86,18.903,18.8514,18.8772,170743.0
2020-04-30 15:50:00,21.99,22.12,21.97,22.1,274999.0,18.8858,18.9974,18.8686,18.9803,274999.0
2020-04-30 15:55:00,22.1,22.14,22.0,22.01,512097.0,18.9803,19.0146,18.8944,18.903,512097.0
2020-05-01 09:30:00,21.5,21.52,21.36,21.37,110240.0,18.465,18.4821,18.3447,18.3533,110240.0
2020-05-01 09:35:00,21.36,21.39,21.2,21.32,128049.0,18.3447,18.3705,18.2073,18.3104,128049.0
2020-05-01 09:40:00,21.3,21.3,21.16,21.22,58996.0,18.2932,18.2932,18.173,18.2245,58996.0
2020-05-01 09:45:00,21.21,21.22,21.12,21.16,40558.0,18.2159,18.2245,18.1386,18.173,40558.0
2020-05-01 09:50:00,21.14,21.17,21.04,21.05,55263.0,18.1558,18.1816,18.0699,18.0785,55263.0
2020-05-01 09:55:00,21.04,21.1,21.04,21.08,31658.0,18.0699,18.1214,18.0699,18.1043,31658.0
2020-05-01 10:00:00,21.09,21.17,21.05,21.12,49841.0,18.1128,18.1816,18.0785,18.1386,49841.0
2020-05-01 10:05:00,21.12,21.16,21.08,21.08,57246.0,18.1386,18.173,18.1043,18.1043,57246.0
2020-05-01 10:10:00,21.08,21.08,21.02,21.03,56468.0,18.1043,18.1043,18.0527,18.0613,56468.0
2020-05-01 10:15:00,21.03,21.05,20.92,20.92,67438.0,18.0613,18.0785,17.9668,17.9668,67438.0
2020-05-01 10:20:00,20.93,20.96,20.9,20.92,23236.0,17.9754,18.0012,17.9497,17.9668,23236.0
2020-05-01 10:25:00,20.92,20.96,20.91,20.95,27997.0,17.9668,18.0012,17.9583,17.9926,27997.0
2020-05-01 10:30:00,20.95,21.01,20.92,21.01,20623.0,17.9926,18.0441,17.9668,18.0441,20623.0
2020-05-01 10:35:00,21.02,21.05,21.0,21.02,27629.0,18.0527,18.0785,18.0356,18.0527,27629.0
2020-05-01 10:40:00,21.02,21.06,21.0,21.01,18525.0,18.0527,18.0871,18.0356,18.0441,18525.0
2020-05-01 10:45:00,21.0,21.07,20.96,21.06,62625.0,18.0356,18.0957,18.0012,18.0871,62625.0
2020-05-01 10:50:00,21.06,21.1,21.03,21.03,35103.0,18.0871,18.1214,18.0613,18.0613,35103.0
2020-05-01 10:55:00,21.03,21.07,21.0,21.06,64480.0,18.0613,18.0957,18.0356,18.0871,64480.0
2020-05-01 11:00:00,21.07,21.08,21.03,21.04,42629.0,18.0957,18.1043,18.0613,18.0699,42629.0
2020-05-01 11:05:00,21.04,21.08,21.03,21.07,37583.0,18.0699,18.1043,18.0613,18.0957,37583.0
2020-05-01 11:10:00,21.07,21.09,21.02,21.04,34016.0,18.0957,18.1128,18.0527,18.0699,34016.0
2020-05-01 11:15:00,21.04,21.04,21.0,21.01,88917.0,18.0699,18.0699,18.0356,18.0441,88917.0
2020-05-01 11:20:00,21.01,21.01,20.96,21.0,50345.0,18.0441,18.0441,18.0012,18.0356,50345.0
2020-05-01 11:25:00,21.0,21.03,20.99,21.0,73566.0,18.0356,18.0613,18.027,18.0356,73566.0
2020-05-01 11:30:00,21.0,21.0,20.9,20.92,73228.0,18.0356,18.0356,17.9497,17.9668,73228.0
2020-05-01 11:35:00,20.91,20.96,20.88,20.9,115766.0,17.9583,18.0012,17.9325,17.9497,115766.0
2020-05-01 11:40:00,20.89,20.89,20.85,20.87,27856.0,17.9411,17.9411,17.9067,17.9239,27856.0
2020-05-01 11:45:00,20.87,20.87,20.79,20.8,47768.0,17.9239,17.9239,17.8552,17.8638,47768.0
2020-05-01 11:50:00,20.8,20.8,20.7,20.71,173080.0,17.8638,17.8638,17.7779,17.7865,173080.0
2020-05-01 11:55:00,20.72,20.76,20.7,20.72,46850.0,17.7951,17.8294,17.7779,17.7951,46850.0
2020-05-01 12:00:00,20.71,20.72,20.66,20.7,60538.0,17.7865,17.7951,17.7435,17.7779,60538.0
2020-05-01 12:05:00,20.69,20.78,20.69,20.7,32586.0,17.7693,17.8466,17.7693,17.7779,32586.0
2020-05-01 12:10:00,20.71,20.77,20.71,20.77,27299.0,17.7865,17.838,17.7865,17.838,27299.0
2020-05-01 12:15:00,20.76,20.76,20.72,20.72,21280.0,17.8294,17.8294,17.7951,17.7951,21280.0
2020-05-01 12:20:00,20.73,20.77,20.73,20.74,24407.0,17.8037,17.838,17.8037,17.8123,24407.0
2020-05-01 12:25:00,20.75,20.77,20.73,20.74,13786.0,17.8208,17.838,17.8037,17.8123,13786.0
2020-05-01 12:30:00,20.73,20.77,20.7,20.77,23744.0,17.8037,17.838,17.7779,17.838,23744.0
2020-05-01 12:35:00,20.76,20.78,20.75,20.77,14344.0,17.8294,17.8466,17.8208,17.838,14344.0
2020-05-01 12:40:00,20.76,20.77,20.71,20.72,19766.0,17.8294,17.838,17.7865,17.7951,19766.0
2020-05-01 12:45:00,20.72,20.76,20.72,20.76,12845.0,17.7951,17.8294,17.7951,17.8294,12845.0
2020-05-01 12:50:00,20.76,20.8,20.75,20.79,61003.0,17.8294,17.8638,17.8208,17.8552,61003.0
2020-05-01 12:55:00,20.8,20.83,20.79,20.79,27982.0,17.8638,17.8895,17.8552,17.8552,27982.0
2020-05-01 13:00:00,20.8,20.83,20.78,20.81,25249.0,17.8638,17.8895,17.8466,17.8724,25249.0
2020-05-01 13:05:00,20.82,20.82,20.79,20.8,21934.0,17.881,17.881,17.8552,17.8638,21934.0
2020-05-01 13:10:00,20.8,20.81,20.74,20.74,28039.0,17.8638,17.8724,17.8123,17.8123,28039.0
2020-05-01 13:15:00,20.75,20.75,20.67,20.7,18901.0,17.8208,17.8208,17.7521,17.7779,18901.0
2020-05-01 13:20:00,20.7,20.72,20.68,20.69,18068.0,17.7779,17.7951,17.7607,17.7693,18068.0
2020-05-01 13:25:00,20.69,20.75,20.69,20.74,14464.0,17.7693,17.8208,17.7693,17.8123,14464.0
2020-05-01 13:30:00,20.74,20.78,20.73,20.74,16844.0,17.8123,17.8466,17.8037,17.8123,16844.0
2020-05-01 13:35:00,20.74,20.75,20.7,20.71,9508.0,17.8123,17.8208,17.7779,17.7865,9508.0
2020-05-01 13:40:00,20.71,20.73,20.69,20.72,21984.0,17.7865,17.8037,17.7693,17.7951,21984.0
2020-05-01 13:45:00,20.72,20.73,20.68,20.7,18452.0,17.7951,17.8037,17.7607,17.7779,18452.0
2020-05-01 13:50:00,20.69,20.71,20.66,20.66,15930.0,17.7693,17.7865,17.7435,17.7435,15930.0
2020-05-01 13:55:00,20.66,20.67,20.65,20.65,11640.0,17.7435,17.7521,17.735,17.735,11640.0
2020-05-01 14:00:00,20.65,20.68,20.62,20.67,29350.0,17.735,17.7607,17.7092,17.7521,29350.0
2020-05-01 14:05:00,20.68,20.7,20.63,20.65,12474.0,17.7607,17.7779,17.7178,17.735,12474.0
2020-05-01 14:10:00,20.65,20.66,20.63,20.64,11065.0,17.735,17.7435,17.7178,17.7264,11065.0
2020-05-01 14:15:00,20.64,20.67,20.59,20.66,25624.0,17.7264,17.7521,17.6834,17.7435,25624.0
2020-05-01 14:20:00,20.66,20.71,20.66,20.71,19708.0,17.7435,17.7865,17.7435,17.7865,19708.0
2020-05-01 14:25:00,20.71,20.73,20.68,20.68,13640.0,17.7865,17.8037,17.7607,17.7607,13640.0
2020-05-01 14:30:00,20.69,20.69,20.61,20.63,20566.0,17.7693,17.7693,17.7006,17.7178,20566.0
2020-05-01 14:35:00,20.64,20.67,20.63,20.65,31085.0,17.7264,17.7521,17.7178,17.735,31085.0
2020-05-01 14:40:00,20.64,20.66,20.62,20.62,22817.0,17.7264,17.7435,17.7092,17.7092,22817.0
2020-05-01 14:45:00,20.63,20.65,20.61,20.63,21006.0,17.7178,17.735,17.7006,17.7178,21006.0
2020-05-01 14:50:00,20.62,20.63,20.59,20.63,30325.0,17.7092,17.7178,17.6834,17.7178,30325.0
2020-05-01 14:55:00,20.63,20.64,20.59,20.59,25319.0,17.7178,17.7264,17.6834,17.6834,25319.0
2020-05-01 15:00:00,20.59,20.66,20.58,20.61,65366.0,17.6834,17.7435,17.6748,17.7006,65366.0
2020-05-01 15:05:00,20.61,20.67,20.6,20.66,26071.0,17.7006,17.7521,17.692,17.7435,26071.0
2020-05-01 15:10:00,20.66,20.75,20.65,20.72,21587.0,17.7435,17.8208,17.735,17.7951,21587.0
2020-05-01 15:15:00,20.73,20.74,20.7,20.71,26420.0,17.8037,17.8123,17.7779,17.7865,26420.0
2020-05-01 15:20:00,20.71,20.72,20.68,20.7,32355.0,17.7865,17.7951,17.7607,17.7779,32355.0
2020-05-01 15:25:00,20.69,20.7,20.67,20.7,35212.0,17.7693,17.7779,17.7521,17.7779,35212.0
2020-05-01 15:30:00,20.69,20.71,20.64,20.64,36219.0,17.7693,17.7865,17.7264,17.7264,36219.0
2020-05-01 15:35:00,20.64,20.66,20.6,20.65,38681.0,17.7264,17.7435,17.692,17.735,38681.0
2020-05-01 15:40:00,20.65,20.68,20.59,20.64,44419.0,17.735,17.7607,17.6834,17.7264,44419.0
2020-05-01 15:45:00,20.64,20.65,20.58,20.65,74588.0,17.7264,17.735,17.6748,17.735,74588.0
2020-05-01 15:50:00,20.64,20.64,20.55,20.57,96382.0,17.7264,17.7264,17.6491,17.6663,96382.0
2020-05-01 15:55:00,20.57,20.67,20.56,20.67,243932.0,17.6663,17.7521,17.6577,17.7521,243932.0
2020-05-04 09:30:00,20.4,20.4,20.21,20.3,113628.0,17.5203,17.5203,17.3571,17.4344,113628.0
2020-05-04 09:35:00,20.28,20.39,20.24,20.35,35733.0,17.4172,17.5117,17.3828,17.4773,35733.0
2020-05-04 09:40:00,20.35,20.36,20.28,20.36,52650.0,17.4773,17.4859,17.4172,17.4859,52650.0
2020-05-04 09:45:00,20.36,20.41,20.35,20.4,28133.0,17.4859,17.5288,17.4773,17.5203,28133.0
2020-05-04 09:50:00,20.4,20.43,20.33,20.42,22579.0,17.5203,17.546,17.4601,17.5374,22579.0
2020-05-04 09:55:00,20.42,20.44,20.34,20.34,21227.0,17.5374,17.5546,17.4687,17.4687,21227.0
2020-05-04 10:00:00,20.35,20.44,20.32,20.42,32407.0,17.4773,17.5546,17.4515,17.5374,32407.0
2020-05-04 10:05:00,20.42,20.43,20.34,20.34,24423.0,17.5374,17.546,17.4687,17.4687,24423.0
2020-05-04 10:10:00,20.33,20.44,20.33,20.44,46348.0,17.4601,17.5546,17.4601,17.5546,46348.0
2020-05-04 10:15:00,20.44,20.52,20.43,20.48,58772.0,17.5546,17.6233,17.546,17.589,58772.0
2020-05-04 10:20:00,20.48,20.48,20.35,20.36,26409.0,17.589,17.589,17.4773,17.4859,26409.0
2020-05-04 10:25:00,20.35,20.35,20.27,20.29,44089.0,17.4773,17.4773,17.4086,17.4258,44089.0
2020-05-04 10:30:00,20.28,20.29,20.17,20.21,53105.0,17.4172,17.4258,17.3227,17.3571,53105.0
2020-05-04 10:35:00,20.21,20.25,20.18,20.22,36741.0,17.3571,17.3914,17.3313,17.3657,36741.0
2020-05-04 10:40:00,20.22,20.28,20.2,20.28,23049.0,17.3657,17.4172,17.3485,17.4172,23049.0
2020-05-04 10:45:00,20.28,20.32,20.26,20.3,39924.0,17.4172,17.4515,17.4,17.4344,39924.0
2020-05-04 10:50:00,20.31,20.31,20.22,20.26,34811.0,17.443,17.443,17.3657,17.4,34811.0
2020-05-04 10:55:00,20.27,20.27,20.16,20.18,43004.0,17.4086,17.4086,17.3141,17.3313,43004.0
2020-05-04 11:00:00,20.18,20.19,20.15,20.16,31564.0,17.3313,17.3399,17.3055,17.3141,31564.0
2020-05-04 11:05:00,20.16,20.26,20.15,20.23,58168.0,17.3141,17.4,17.3055,17.3742,58168.0
2020-05-04 11:10:00,20.23,20.29,20.14,20.15,109984.0,17.3742,17.4258,17.297,17.3055,109984.0
2020-05-04 11:15:00,20.16,20.23,20.15,20.22,43916.0,17.3141,17.3742,17.3055,17.3657,43916.0
2020-05-04 11:20:00,20.22,20.32,20.21,20.3,33997.0,17.3657,17.4515,17.3571,17.4344,33997.0
2020-05-04 11:25:00,20.3,20.3,20.2,20.23,36339.0,17.4344,17.4344,17.3485,17.3742,36339.0
2020-05-04 11:30:00,20.23,20.26,20.18,20.21,45799.0,17.3742,17.4,17.3313,17.3571,45799.0
2020-05-04 11:35:00,20.21,20.26,20.19,20.25,164456.0,17.3571,17.4,17.3399,17.3914,164456.0
2020-05-04 11:40:00,20.26,20.31,20.23,20.23,59253.0,17.4,17.443,17.3742,17.3742,59253.0
2020-05-04 11:45:00,20.24,20.27,20.22,20.26,25237.0,17.3828,17.4086,17.3657,17.4,25237.0
2020-05-04 11:50:00,20.25,20.26,20.23,20.23,12268.0,17.3914,17.4,17.3742,17.3742,12268.0
2020-05-04 11:55:00,20.24,20.24,20.16,20.17,41249.0,17.3828,17.3828,17.3141,17.3227,41249.0
2020-05-04 12:00:00,20.17,20.2,20.16,20.2,32967.0,17.3227,17.3485,17.3141,17.3485,32967.0
2020-05-04 12:05:00,20.2,20.23,20.17,20.23,26701.0,17.3485,17.3742,17.3227,17.3742,26701.0
2020-05-04 12:10:00,20.23,20.25,20.21,20.22,23822.0,17.3742,17.3914,17.3571,17.3657,23822.0
2020-05-04 12:15:00,20.22,20.25,20.19,20.21,32128.0,17.3657,17.3914,17.3399,17.3571,32128.0
2020-05-04 12:20:00,20.21,20.24,20.19,20.23,20140.0,17.3571,17.3828,17.3399,17.3742,20140.0
2020-05-04 12:25:00,20.23,20.28,20.23,20.25,21835.0,17.3742,17.4172,17.3742,17.3914,21835.0
2020-05-04 12:30:00,20.24,20.27,20.21,20.23,39549.0,17.3828,17.4086,17.3571,17.3742,39549.0
2020-05-04 12:35:00,20.24,20.24,20.16,20.17,32586.0,17.3828,17.3828,17.3141,17.3227,32586.0
2020-05-04 12:40:00,20.17,20.17,20.13,20.16,45487.0,17.3227,17.3227,17.2884,17.3141,45487.0
2020-05-04 12:45:00,20.17,20.2,20.15,20.16,18319.0,17.3227,17.3485,17.3055,17.3141,18319.0
2020-05-04 12:50:00,20.15,20.16,20.13,20.14,22584.0,17.3055,17.3141,17.2884,17.297,22584.0
2020-05-04 12:55:00,20.13,20.15,20.11,20.13,34170.0,17.2884,17.3055,17.2712,17.2884,34170.0
2020-05-04 13:00:00,20.13,20.15,20.11,20.14,17758.0,17.2884,17.3055,17.2712,17.297,17758.0
2020-05-04 13:05:00,20.15,20.16,20.14,20.15,19476.0,17.3055,17.3141,17.297,17.3055,19476.0
2020-05-04 13:10:00,20.16,20.16,20.05,20.07,46313.0,17.3141,17.3141,17.2197,17.2368,46313.0
2020-05-04 13:15:00,20.07,20.08,20.01,20.04,69120.0,17.2368,17.2454,17.1853,17.2111,69120.0
2020-05-04 13:20:00,20.04,20.09,20.03,20.09,18885.0,17.2111,17.254,17.2025,17.254,18885.0
2020-05-04 13:25:00,20.09,20.11,20.08,20.11,13953.0,17.254,17.2712,17.2454,17.2712,13953.0
2020-05-04 13:30:00,20.11,20.11,20.07,20.09,38825.0,17.2712,17.2712,17.2368,17.254,38825.0
2020-05-04 13:35:00,20.09,20.1,20.05,20.07,41774.0,17.254,17.2626,17.2197,17.2368,41774.0
2020-05-04 13:40:00,20.08,20.09,20.04,20.05,19349.0,17.2454,17.254,17.2111,17.2197,19349.0
2020-05-04 13:45:00,20.05,20.1,20.04,20.09,31376.0,17.2197,17.2626,17.2111,17.254,31376.0
2020-05-04 13:50:00,20.1,20.14,20.09,20.11,28353.0,17.2626,17.297,17.254,17.2712,28353.0
2020-05-04 13:55:00,20.12,20.13,20.09,20.1,23282.0,17.2798,17.2884,17.254,17.2626,23282.0
2020-05-04 14:00:00,20.1,20.15,20.09,20.15,33164.0,17.2626,17.3055,17.254,17.3055,33164.0
2020-05-04 14:05:00,20.15,20.15,20.09,20.09,22549.0,17.3055,17.3055,17.254,17.254,22549.0
2020-05-04 14:10:00,20.1,20.15,20.09,20.13,28808.0,17.2626,17.3055,17.254,17.2884,28808.0
2020-05-04 14:15:00,20.13,20.14,20.1,20.13,33821.0,17.2884,17.297,17.2626,17.2884,33821.0
2020-05-04 14:20:00,20.12,20.18,20.12,20.17,34659.0,17.2798,17.3313,17.2798,17.3227,34659.0
2020-05-04 14:25:00,20.17,20.17,20.13,20.14,26147.0,17.3227,17.3227,17.2884,17.297,26147.0
2020-05-04 14:30:00,20.15,20.18,20.13,20.14,25848.0,17.3055,17.3313,17.2884,17.297,25848.0
2020-05-04 14:35:00,20.14,20.15,20.11,20.12,22756.0,17.297,17.3055,17.2712,17.2798,22756.0
2020-05-04 14:40:00,20.12,20.13,20.11,20.11,14007.0,17.2798,17.2884,17.2712,17.2712,14007.0
2020-05-04 14:45:00,20.11,20.19,20.1,20.19,38185.0,17.2712,17.3399,17.2626,17.3399,38185.0
2020-05-04 14:50:00,20.2,20.23,20.19,20.21,47704.0,17.3485,17.3742,17.3399,17.3571,47704.0
2020-05-04 14:55:00,20.21,20.23,20.18,20.22,23499.0,17.3571,17.3742,17.3313,17.3657,23499.0
2020-05-04 15:00:00,20.22,20.26,20.21,20.25,21590.0,17.3657,17.4,17.3571,17.3914,21590.0
2020-05-04 15:05:00,20.25,20.25,20.21,20.23,24477.0,17.3914,17.3914,17.3571,17.3742,24477.0
2020-05-04 15:10:00,20.23,20.26,20.22,20.23,38436.0,17.3742,17.4,17.3657,17.3742,38436.0
2020-05-04 15:15:00,20.23,20.26,20.22,20.23,46548.0,17.3742,17.4,17.3657,17.3742,46548.0
2020-05-04 15:20:00,20.24,20.26,20.22,20.22,61695.0,17.3828,17.4,17.3657,17.3657,61695.0
2020-05-04 15:25:00,20.23,20.27,20.2,20.25,41194.0,17.3742,17.4086,17.3485,17.3914,41194.0
2020-05-04 15:30:00,20.24,20.35,20.24,20.35,48989.0,17.3828,17.4773,17.3828,17.4773,48989.0
2020-05-04 15:35:00,20.35,20.36,20.31,20.32,50693.0,17.4773,17.4859,17.443,17.4515,50693.0
2020-05-04 15:40:00,20.32,20.4,20.32,20.36,90086.0,17.4515,17.5203,17.4515,17.4859,90086.0
2020-05-04 15:45:00,20.35,20.4,20.34,20.4,116656.0,17.4773,17.5203,17.4687,17.5203,116656.0
2020-05-04 15:50:00,20.39,20.4,20.32,20.36,143244.0,17.5117,17.5203,17.4515,17.4859,143244.0
2020-05-04 15:55:00,20.35,20.41,20.33,20.39,271844.0,17.4773,17.5288,17.4601,17.5117,271844.0
2020-05-05 09:30:00,20.69,20.91,20.63,20.85,177687.0,17.7693,17.9583,17.7178,17.9067,177687.0
2020-05-05 09:35:00,20.87,20.97,20.84,20.94,52095.0,17.9239,18.0098,17.8981,17.984,52095.0
2020-05-05 09:40:00,20.94,21.07,20.9,20.96,82312.0,17.984,18.0957,17.9497,18.0012,82312.0
2020-05-05 09:45:00,20.98,20.99,20.85,20.87,187115.0,18.0184,18.027,17.9067,17.9239,187115.0
2020-05-05 09:50:00,20.87,20.92,20.87,20.91,105827.0,17.9239,17.9668,17.9239,17.9583,105827.0
2020-05-05 09:55:00,20.91,20.99,20.88,20.94,379393.0,17.9583,18.027,17.9325,17.984,379393.0
2020-05-05 10:00:00,20.94,21.07,20.89,21.07,359060.0,17.984,18.0957,17.9411,18.0957,359060.0
2020-05-05 10:05:00,21.07,21.09,21.0,21.02,39155.0,18.0957,18.1128,18.0356,18.0527,39155.0
2020-05-05 10:10:00,21.02,21.02,20.87,20.88,55414.0,18.0527,18.0527,17.9239,17.9325,55414.0
2020-05-05 10:15:00,20.88,20.89,20.77,20.8,65728.0,17.9325,17.9411,17.838,17.8638,65728.0
2020-05-05 10:20:00,20.81,20.83,20.74,20.74,38442.0,17.8724,17.8895,17.8123,17.8123,38442.0
2020-05-05 10:25:00,20.74,20.74,20.66,20.67,34752.0,17.8123,17.8123,17.7435,17.7521,34752.0
2020-05-05 10:30:00,20.66,20.71,20.65,20.71,39386.0,17.7435,17.7865,17.735,17.7865,39386.0
2020-05-05 10:35:00,20.71,20.75,20.65,20.71,47971.0,17.7865,17.8208,17.735,17.7865,47971.0
2020-05-05 10:40:00,20.71,20.73,20.69,20.71,40952.0,17.7865,17.8037,17.7693,17.7865,40952.0
2020-05-05 10:45:00,20.71,20.74,20.64,20.64,72647.0,17.7865,17.8123,17.7264,17.7264,72647.0
2020-05-05 10:50:00,20.65,20.71,20.62,20.7,37506.0,17.735,17.7865,17.7092,17.7779,37506.0
2020-05-05 10:55:00,20.7,20.75,20.68,20.73,65579.0,17.7779,17.8208,17.7607,17.8037,65579.0
2020-05-05 11:00:00,20.73,20.74,20.69,20.71,45220.0,17.8037,17.8123,17.7693,17.7865,45220.0
2020-05-05 11:05:00,20.71,20.78,20.71,20.77,53508.0,17.7865,17.8466,17.7865,17.838,53508.0
2020-05-05 11:10:00,20.78,20.78,20.69,20.73,36499.0,17.8466,17.8466,17.7693,17.8037,36499.0
2020-05-05 11:15:00,20.74,20.74,20.64,20.69,30210.0,17.8123,17.8123,17.7264,17.7693,30210.0
2020-05-05 11:20:00,20.7,20.8,20.69,20.78,39413.0,17.7779,17.8638,17.7693,17.8466,39413.0
2020-05-05 11:25:00,20.79,20.83,20.76,20.82,89255.0,17.8552,17.8895,17.8294,17.881,89255.0
2020-05-05 11:30:00,20.83,20.86,20.82,20.84,20136.0,17.8895,17.9153,17.881,17.8981,20136.0
2020-05-05 11:35:00,20.85,20.87,20.82,20.86,33208.0,17.9067,17.9239,17.881,17.9153,33208.0
2020-05-05 11:40:00,20.85,20.93,20.85,20.91,31384.0,17.9067,17.9754,17.9067,17.9583,31384.0
2020-05-05 11:45:00,20.91,20.92,20.85,20.88,38568.0,17.9583,17.9668,17.9067,17.9325,38568.0
2020-05-05 11:50:00,20.89,20.89,20.82,20.82,19264.0,17.9411,17.9411,17.881,17.881,19264.0
2020-05-05 11:55:00,20.83,20.88,20.82,20.86,25832.0,17.8895,17.9325,17.881,17.9153,25832.0
2020-05-05 12:00:00,20.85,20.9,20.84,20.9,64308.0,17.9067,17.9497,17.8981,17.9497,64308.0
2020-05-05 12:05:00,20.89,20.94,20.89,20.9,31048.0,17.9411,17.984,17.9411,17.9497,31048.0
2020-05-05 12:10:00,20.9,20.94,20.87,20.91,84046.0,17.9497,17.984,17.9239,17.9583,84046.0
2020-05-05 12:15:00,20.91,20.92,20.9,20.91,35369.0,17.9583,17.9668,17.9497,17.9583,35369.0
2020-05-05 12:20:00,20.91,20.92,20.87,20.89,41061.0,17.9583,17.9668,17.9239,17.9411,41061.0
2020-05-05 12:25:00,20.9,20.91,20.85,20.89,29800.0,17.9497,17.9583,17.9067,17.9411,29800.0
2020-05-05 12:30:00,20.89,20.89,20.84,20.85,25489.0,17.9411,17.9411,17.8981,17.9067,25489.0
2020-05-05 12:35:00,20.84,20.85,20.81,20.83,16894.0,17.8981,17.9067,17.8724,17.8895,16894.0
2020-05-05 12:40:00,20.84,20.84,20.78,20.83,44947.0,17.8981,17.8981,17.8466,17.8895,44947.0
2020-05-05 12:45:00,20.82,20.84,20.82,20.83,25235.0,17.881,17.8981,17.881,17.8895,25235.0
2020-05-05 12:50:00,20.83,20.85,20.82,20.84,54917.0,17.8895,17.9067,17.881,17.8981,54917.0
2020-05-05 12:55:00,20.83,20.85,20.81,20.84,64148.0,17.8895,17.9067,17.8724,17.8981,64148.0
2020-05-05 13:00:00,20.84,20.87,20.83,20.84,38557.0,17.8981,17.9239,17.8895,17.8981,38557.0
2020-05-05 13:05:00,20.85,20.85,20.76,20.79,152955.0,17.9067,17.9067,17.8294,17.8552,152955.0
2020-05-05 13:10:00,20.79,20.83,20.74,20.82,115041.0,17.8552,17.8895,17.8123,17.881,115041.0
2020-05-05 13:15:00,20.83,20.9,20.82,20.86,29876.0,17.8895,17.9497,17.881,17.9153,29876.0
2020-05-05 13:20:00,20.87,20.92,20.84,20.88,48614.0,17.9239,17.9668,17.8981,17.9325,48614.0
2020-05-05 13:25:00,20.88,20.93,20.88,20.92,33226.0,17.9325,17.9754,17.9325,17.9668,33226.0
2020-05-05 13:30:00,20.92,21.0,20.92,21.0,52455.0,17.9668,18.0356,17.9668,18.0356,52455.0
2020-05-05 13:35:00,21.0,21.01,20.95,20.95,47687.0,18.0356,18.0441,17.9926,17.9926,47687.0
2020-05-05 13:40:00,20.95,20.97,20.93,20.96,37263.0,17.9926,18.0098,17.9754,18.0012,37263.0
2020-05-05 13:45:00,20.96,20.96,20.92,20.94,34537.0,18.0012,18.0012,17.9668,17.984,34537.0
2020-05-05 13:50:00,20.94,21.04,20.93,21.02,83168.0,17.984,18.0699,17.9754,18.0527,83168.0
2020-05-05 13:55:00,21.02,21.05,21.0,21.01,54886.0,18.0527,18.0785,18.0356,18.0441,54886.0
2020-05-05 14:00:00,21.02,21.03,20.97,21.02,50901.0,18.0527,18.0613,18.0098,18.0527,50901.0
2020-05-05 14:05:00,21.02,21.05,21.01,21.04,47093.0,18.0527,18.0785,18.0441,18.0699,47093.0
2020-05-05 14:10:00,21.03,21.09,21.02,21.09,43299.0,18.0613,18.1128,18.0527,18.1128,43299.0
2020-05-05 14:15:00,21.09,21.09,21.04,21.05,23772.0,18.1128,18.1128,18.0699,18.0785,23772.0
2020-05-05 14:20:00,21.05,21.05,20.99,21.0,39342.0,18.0785,18.0785,18.027,18.0356,39342.0
2020-05-05 14:25:00,21.0,21.0,20.96,20.96,22626.0,18.0356,18.0356,18.0012,18.0012,22626.0
2020-05-05 14:30:00,20.96,20.99,20.92,20.95,57919.0,18.0012,18.027,17.9668,17.9926,57919.0
2020-05-05 14:35:00,20.95,21.0,20.93,20.93,27470.0,17.9926,18.0356,17.9754,17.9754,27470.0
2020-05-05 14:40:00,20.93,20.97,20.92,20.97,31039.0,17.9754,18.0098,17.9668,18.0098,31039.0
2020-05-05 14:45:00,20.96,20.98,20.94,20.96,33673.0,18.0012,18.0184,17.984,18.0012,33673.0
2020-05-05 14:50:00,20.96,21.0,20.96,20.99,27070.0,18.0012,18.0356,18.0012,18.027,27070.0
2020-05-05 14:55:00,20.98,21.0,20.85,20.97,248666.0,18.0184,18.0356,17.9067,18.0098,248666.0
2020-05-05 15:00:00,20.97,20.98,20.95,20.96,19986.0,18.0098,18.0184,17.9926,18.0012,19986.0
2020-05-05 15:05:00,20.96,20.96,20.93,20.95,36263.0,18.0012,18.0012,17.9754,17.9926,36263.0
2020-05-05 15:10:00,20.96,20.97,20.94,20.95,40482.0,18.0012,18.0098,17.984,17.9926,40482.0
2020-05-05 15:15:00,20.94,20.95,20.83,20.84,61676.0,17.984,17.9926,17.8895,17.8981,61676.0
2020-05-05 15:20:00,20.84,20.87,20.82,20.86,61063.0,17.8981,17.9239,17.881,17.9153,61063.0
2020-05-05 15:25:00,20.86,20.88,20.77,20.79,79451.0,17.9153,17.9325,17.838,17.8552,79451.0
2020-05-05 15:30:00,20.78,20.8,20.74,20.76,68427.0,17.8466,17.8638,17.8123,17.8294,68427.0
2020-05-05 15:35:00,20.77,20.78,20.71,20.71,165157.0,17.838,17.8466,17.7865,17.7865,165157.0
2020-05-05 15:40:00,20.71,20.74,20.69,20.74,91853.0,17.7865,17.8123,17.7693,17.8123,91853.0
2020-05-05 15:45:00,20.73,20.74,20.68,20.7,83591.0,17.8037,17.8123,17.7607,17.7779,83591.0
2020-05-05 15:50:00,20.69,20.76,20.67,20.73,174764.0,17.7693,17.8294,17.7521,17.8037,174764.0
2020-05-05 15:55:00,20.73,20.74,20.63,20.66,337503.0,17.8037,17.8123,17.7178,17.7435,337503.0
2020-05-06 09:30:00,20.89,20.92,20.84,20.85,49845.0,17.9411,17.9668,17.8981,17.9067,49845.0
2020-05-06 09:35:00,20.83,20.88,20.76,20.78,51578.0,17.8895,17.9325,17.8294,17.8466,51578.0
2020-05-06 09:40:00,20.8,20.85,20.69,20.76,43271.0,17.8638,17.9067,17.7693,17.8294,43271.0
2020-05-06 09:45:00,20.76,20.85,20.76,20.8,39546.0,17.8294,17.9067,17.8294,17.8638,39546.0
2020-05-06 09:50:00,20.79,20.83,20.73,20.73,45027.0,17.8552,17.8895,17.8037,17.8037,45027.0
2020-05-06 09:55:00,20.73,20.74,20.66,20.73,43822.0,17.8037,17.8123,17.7435,17.8037,43822.0
2020-05-06 10:00:00,20.72,20.78,20.65,20.65,157364.0,17.7951,17.8466,17.735,17.735,157364.0
2020-05-06 10:05:00,20.65,20.67,20.58,20.59,59730.0,17.735,17.7521,17.6748,17.6834,59730.0
2020-05-06 10:10:00,20.59,20.59,20.51,20.57,35989.0,17.6834,17.6834,17.6147,17.6663,35989.0
2020-05-06 10:15:00,20.56,20.67,20.54,20.6,37518.0,17.6577,17.7521,17.6405,17.692,37518.0
2020-05-06 10:20:00,20.59,20.67,20.58,20.6,54969.0,17.6834,17.7521,17.6748,17.692,54969.0
2020-05-06 10:25:00,20.6,20.68,20.59,20.68,24141.0,17.692,17.7607,17.6834,17.7607,24141.0
2020-05-06 10:30:00,20.69,20.72,20.64,20.72,50677.0,17.7693,17.7951,17.7264,17.7951,50677.0
2020-05-06 10:35:00,20.73,20.74,20.67,20.69,29065.0,17.8037,17.8123,17.7521,17.7693,29065.0
2020-05-06 10:40:00,20.68,20.71,20.66,20.7,26208.0,17.7607,17.7865,17.7435,17.7779,26208.0
2020-05-06 10:45:00,20.71,20.83,20.71,20.79,36692.0,17.7865,17.8895,17.7865,17.8552,36692.0
2020-05-06 10:50:00,20.79,20.82,20.73,20.75,16106.0,17.8552,17.881,17.8037,17.8208,16106.0
2020-05-06 10:55:00,20.75,20.8,20.73,20.76,29221.0,17.8208,17.8638,17.8037,17.8294,29221.0
2020-05-06 11:00:00,20.76,20.79,20.74,20.75,22031.0,17.8294,17.8552,17.8123,17.8208,22031.0
2020-05-06 11:05:00,20.75,20.78,20.7,20.77,38083.0,17.8208,17.8466,17.7779,17.838,38083.0
2020-05-06 11:10:00,20.77,20.8,20.75,20.76,91088.0,17.838,17.8638,17.8208,17.8294,91088.0
2020-05-06 11:15:00,20.76,20.79,20.73,20.77,38561.0,17.8294,17.8552,17.8037,17.838,38561.0
2020-05-06 11:20:00,20.76,20.77,20.65,20.66,29476.0,17.8294,17.838,17.735,17.7435,29476.0
2020-05-06 11:25:00,20.66,20.75,20.63,20.75,41416.0,17.7435,17.8208,17.7178,17.8208,41416.0
2020-05-06 11:30:00,20.75,20.78,20.71,20.72,36356.0,17.8208,17.8466,17.7865,17.7951,36356.0
2020-05-06 11:35:00,20.73,20.85,20.71,20.85,49924.0,17.8037,17.9067,17.7865,17.9067,49924.0
2020-05-06 11:40:00,20.84,20.88,20.83,20.86,125782.0,17.8981,17.9325,17.8895,17.9153,125782.0
2020-05-06 11:45:00,20.86,20.9,20.8,20.81,42259.0,17.9153,17.9497,17.8638,17.8724,42259.0
2020-05-06 11:50:00,20.81,20.83,20.77,20.81,25438.0,17.8724,17.8895,17.838,17.8724,25438.0
2020-05-06 11:55:00,20.82,20.85,20.8,20.85,30706.0,17.881,17.9067,17.8638,17.9067,30706.0
2020-05-06 12:00:00,20.84,20.86,20.79,20.86,32263.0,17.8981,17.9153,17.8552,17.9153,32263.0
2020-05-06 12:05:00,20.86,20.92,20.85,20.89,37849.0,17.9153,17.9668,17.9067,17.9411,37849.0
2020-05-06 12:10:00,20.89,20.9,20.83,20.84,25964.0,17.9411,17.9497,17.8895,17.8981,25964.0
2020-05-06 12:15:00,20.85,20.87,20.84,20.87,28517.0,17.9067,17.9239,17.8981,17.9239,28517.0
2020-05-06 12:20:00,20.86,20.87,20.83,20.87,31094.0,17.9153,17.9239,17.8895,17.9239,31094.0
2020-05-06 12:25:00,20.87,20.88,20.83,20.84,25759.0,17.9239,17.9325,17.8895,17.8981,25759.0
2020-05-06 12:30:00,20.85,20.89,20.84,20.89,16901.0,17.9067,17.9411,17.8981,17.9411,16901.0
2020-05-06 12:35:00,20.89,20.92,20.85,20.89,22521.0,17.9411,17.9668,17.9067,17.9411,22521.0
2020-05-06 12:40:00,20.89,20.93,20.87,20.89,57725.0,17.9411,17.9754,17.9239,17.9411,57725.0
2020-05-06 12:45:00,20.89,20.93,20.88,20.92,11053.0,17.9411,17.9754,17.9325,17.9668,11053.0
2020-05-06 12:50:00,20.93,20.94,20.91,20.92,27658.0,17.9754,17.984,17.9583,17.9668,27658.0
2020-05-06 12:55:00,20.92,20.95,20.9,20.9,46364.0,17.9668,17.9926,17.9497,17.9497,46364.0
2020-05-06 13:00:00,20.91,20.91,20.83,20.86,38112.0,17.9583,17.9583,17.8895,17.9153,38112.0
2020-05-06 13:05:00,20.85,20.88,20.85,20.86,15751.0,17.9067,17.9325,17.9067,17.9153,15751.0
2020-05-06 13:10:00,20.86,20.87,20.83,20.85,11857.0,17.9153,17.9239,17.8895,17.9067,11857.0
2020-05-06 13:15:00,20.85,20.86,20.83,20.86,16797.0,17.9067,17.9153,17.8895,17.9153,16797.0
2020-05-06 13:20:00,20.85,20.87,20.82,20.86,60405.0,17.9067,17.9239,17.881,17.9153,60405.0
2020-05-06 13:25:00,20.86,20.89,20.84,20.89,20957.0,17.9153,17.9411,17.8981,17.9411,20957.0
2020-05-06 13:30:00,20.88,20.93,20.88,20.93,15157.0,17.9325,17.9754,17.9325,17.9754,15157.0
2020-05-06 13:35:00,20.93,20.96,20.92,20.95,31056.0,17.9754,18.0012,17.9668,17.9926,31056.0
2020-05-06 13:40:00,20.95,20.95,20.92,20.93,21158.0,17.9926,17.9926,17.9668,17.9754,21158.0
2020-05-06 13:45:00,20.93,20.96,20.9,20.93,21789.0,17.9754,18.0012,17.9497,17.9754,21789.0
2020-05-06 13:50:00,20.93,20.95,20.92,20.93,21674.0,17.9754,17.9926,17.9668,17.9754,21674.0
2020-05-06 13:55:00,20.94,20.95,20.92,20.93,20104.0,17.984,17.9926,17.9668,17.9754,20104.0
2020-05-06 14:00:00,20.93,20.93,20.87,20.92,102149.0,17.9754,17.9754,17.9239,17.9668,102149.0
2020-05-06 14:05:00,20.91,20.92,20.88,20.91,21214.0,17.9583,17.9668,17.9325,17.9583,21214.0
2020-05-06 14:10:00,20.91,20.91,20.88,20.89,24317.0,17.9583,17.9583,17.9325,17.9411,24317.0
2020-05-06 14:15:00,20.9,20.91,20.88,20.89,19134.0,17.9497,17.9583,17.9325,17.9411,19134.0
2020-05-06 14:20:00,20.88,20.92,20.87,20.92,28570.0,17.9325,17.9668,17.9239,17.9668,28570.0
2020-05-06 14:25:00,20.92,20.94,20.85,20.86,51061.0,17.9668,17.984,17.9067,17.9153,51061.0
2020-05-06 14:30:00,20.85,20.9,20.83,20.89,36451.0,17.9067,17.9497,17.8895,17.9411,36451.0
2020-05-06 14:35:00,20.88,20.89,20.86,20.89,27059.0,17.9325,17.9411,17.9153,17.9411,27059.0
2020-05-06 14:40:00,20.89,20.92,20.86,20.92,25536.0,17.9411,17.9668,17.9153,17.9668,25536.0
2020-05-06 14:45:00,20.92,20.95,20.91,20.95,28384.0,17.9668,17.9926,17.9583,17.9926,28384.0
2020-05-06 14:50:00,20.94,20.96,20.94,20.95,24766.0,17.984,18.0012,17.984,17.9926,24766.0
2020-05-06 14:55:00,20.95,20.96,20.89,20.91,48825.0,17.9926,18.0012,17.9411,17.9583,48825.0
2020-05-06 15:00:00,20.91,20.93,20.89,20.92,48568.0,17.9583,17.9754,17.9411,17.9668,48568.0
2020-05-06 15:05:00,20.93,20.94,20.89,20.92,34646.0,17.9754,17.984,17.9411,17.9668,34646.0
2020-05-06 15:10:00,20.91,20.92,20.89,20.9,34682.0,17.9583,17.9668,17.9411,17.9497,34682.0
2020-05-06 15:15:00,20.89,20.92,20.88,20.9,51941.0,17.9411,17.9668,17.9325,17.9497,51941.0
2020-05-06 15:20:00,20.91,20.92,20.89,20.89,36251.0,17.9583,17.9668,17.9411,17.9411,36251.0
2020-05-06 15:25:00,20.9,20.91,20.85,20.88,109399.0,17.9497,17.9583,17.9067,17.9325,109399.0
2020-05-06 15:30:00,20.88,20.89,20.79,20.8,62387.0,17.9325,17.9411,17.8552,17.8638,62387.0
2020-05-06 15:35:00,20.79,20.81,20.78,20.8,55351.0,17.8552,17.8724,17.8466,17.8638,55351.0
2020-05-06 15:40:00,20.8,20.81,20.74,20.79,71062.0,17.8638,17.8724,17.8123,17.8552,71062.0
2020-05-06 15:45:00,20.79,20.79,20.69,20.7,105021.0,17.8552,17.8552,17.7693,17.7779,105021.0
2020-05-06 15:50:00,20.7,20.77,20.68,20.77,125793.0,17.7779,17.838,17.7607,17.838,125793.0
2020-05-06 15:55:00,20.76,20.76,20.69,20.7,181193.0,17.8294,17.8294,17.7693,17.7779,181193.0
2020-05-07 09:30:00,21.13,21.28,21.12,21.12,98561.0,18.1472,18.276,18.1386,18.1386,98561.0
2020-05-07 09:35:00,21.12,21.15,21.05,21.07,35180.0,18.1386,18.1644,18.0785,18.0957,35180.0
2020-05-07 09:40:00,21.06,21.17,21.06,21.14,35114.0,18.0871,18.1816,18.0871,18.1558,35114.0
2020-05-07 09:45:00,21.14,21.18,21.09,21.13,34353.0,18.1558,18.1901,18.1128,18.1472,34353.0
2020-05-07 09:50:00,21.12,21.2,21.09,21.2,30134.0,18.1386,18.2073,18.1128,18.2073,30134.0
2020-05-07 09:55:00,21.2,21.23,21.14,21.14,44499.0,18.2073,18.2331,18.1558,18.1558,44499.0
2020-05-07 10:00:00,21.14,21.17,21.07,21.07,50237.0,18.1558,18.1816,18.0957,18.0957,50237.0
2020-05-07 10:05:00,21.07,21.11,21.03,21.11,46918.0,18.0957,18.13,18.0613,18.13,46918.0
2020-05-07 10:10:00,21.11,21.16,21.03,21.07,41734.0,18.13,18.173,18.0613,18.0957,41734.0
2020-05-07 10:15:00,21.07,21.1,20.99,21.07,99532.0,18.0957,18.1214,18.027,18.0957,99532.0
2020-05-07 10:20:00,21.08,21.14,21.08,21.11,35115.0,18.1043,18.1558,18.1043,18.13,35115.0
2020-05-07 10:25:00,21.1,21.1,21.04,21.09,40453.0,18.1214,18.1214,18.0699,18.1128,40453.0
2020-05-07 10:30:00,21.09,21.13,21.07,21.12,28692.0,18.1128,18.1472,18.0957,18.1386,28692.0
2020-05-07 10:35:00,21.12,21.16,21.09,21.16,49046.0,18.1386,18.173,18.1128,18.173,49046.0
2020-05-07 10:40:00,21.16,21.21,21.14,21.2,41334.0,18.173,18.2159,18.1558,18.2073,41334.0
2020-05-07 10:45:00,21.2,21.22,21.15,21.15,62202.0,18.2073,18.2245,18.1644,18.1644,62202.0
2020-05-07 10:50:00,21.14,21.18,21.12,21.14,25814.0,18.1558,18.1901,18.1386,18.1558,25814.0
2020-05-07 10:55:00,21.14,21.16,21.07,21.09,39750.0,18.1558,18.173,18.0957,18.1128,39750.0
2020-05-07 11:00:00,21.09,21.12,21.06,21.1,30315.0,18.1128,18.1386,18.0871,18.1214,30315.0
2020-05-07 11:05:00,21.09,21.11,21.02,21.06,27438.0,18.1128,18.13,18.0527,18.0871,27438.0
2020-05-07 11:10:00,21.05,21.16,21.05,21.15,40331.0,18.0785,18.173,18.0785,18.1644,40331.0
2020-05-07 11:15:00,21.14,21.19,21.13,21.18,27577.0,18.1558,18.1987,18.1472,18.1901,27577.0
2020-05-07 11:20:00,21.18,21.19,21.13,21.14,16828.0,18.1901,18.1987,18.1472,18.1558,16828.0
2020-05-07 11:25:00,21.13,21.14,21.07,21.1,32451.0,18.1472,18.1558,18.0957,18.1214,32451.0
2020-05-07 11:30:00,21.1,21.14,21.09,21.12,21096.0,18.1214,18.1558,18.1128,18.1386,21096.0
2020-05-07 11:35:00,21.13,21.16,21.11,21.12,52428.0,18.1472,18.173,18.13,18.1386,52428.0
2020-05-07 11:40:00,21.13,21.24,21.12,21.23,43879.0,18.1472,18.2417,18.1386,18.2331,43879.0
2020-05-07 11:45:00,21.23,21.25,21.21,21.22,31794.0,18.2331,18.2503,18.2159,18.2245,31794.0
2020-05-07 11:50:00,21.23,21.23,21.18,21.21,29877.0,18.2331,18.2331,18.1901,18.2159,29877.0
2020-05-07 11:55:00,21.2,21.24,21.19,21.24,27912.0,18.2073,18.2417,18.1987,18.2417,27912.0
2020-05-07 12:00:00,21.24,21.27,21.18,21.2,34194.0,18.2417,18.2674,18.1901,18.2073,34194.0
2020-05-07 12:05:00,21.2,21.21,21.16,21.17,21542.0,18.2073,18.2159,18.173,18.1816,21542.0
2020-05-07 12:10:00,21.16,21.18,21.15,21.18,30516.0,18.173,18.1901,18.1644,18.1901,30516.0
2020-05-07 12:15:00,21.18,21.2,21.17,21.2,21947.0,18.1901,18.2073,18.1816,18.2073,21947.0
2020-05-07 12:20:00,21.2,21.21,21.16,21.17,38151.0,18.2073,18.2159,18.173,18.1816,38151.0
2020-05-07 12:25:00,21.17,21.19,21.16,21.18,29673.0,18.1816,18.1987,18.173,18.1901,29673.0
2020-05-07 12:30:00,21.18,21.19,21.1,21.11,28605.0,18.1901,18.1987,18.1214,18.13,28605.0
2020-05-07 12:35:00,21.1,21.11,21.04,21.04,30661.0,18.1214,18.13,18.0699,18.0699,30661.0
2020-05-07 12:40:00,21.03,21.04,21.0,21.03,28269.0,18.0613,18.0699,18.0356,18.0613,28269.0
2020-05-07 12:45:00,21.03,21.04,20.97,20.98,55167.0,18.0613,18.0699,18.0098,18.0184,55167.0
2020-05-07 12:50:00,20.98,21.02,20.98,21.02,52561.0,18.0184,18.0527,18.0184,18.0527,52561.0
2020-05-07 12:55:00,21.02,21.05,21.01,21.05,22641.0,18.0527,18.0785,18.0441,18.0785,22641.0
2020-05-07 13:00:00,21.05,21.07,21.03,21.05,18267.0,18.0785,18.0957,18.0613,18.0785,18267.0
2020-05-07 13:05:00,21.05,21.05,21.02,21.03,18731.0,18.0785,18.0785,18.0527,18.0613,18731.0
2020-05-07 13:10:00,21.03,21.06,21.03,21.05,17934.0,18.0613,18.0871,18.0613,18.0785,17934.0
2020-05-07 13:15:00,21.04,21.05,21.0,21.0,15209.0,18.0699,18.0785,18.0356,18.0356,15209.0
2020-05-07 13:20:00,21.0,21.03,20.99,21.01,45284.0,18.0356,18.0613,18.027,18.0441,45284.0
2020-05-07 13:25:00,21.01,21.02,21.0,21.01,21898.0,18.0441,18.0527,18.0356,18.0441,21898.0
2020-05-07 13:30:00,21.01,21.04,21.0,21.04,25916.0,18.0441,18.0699,18.0356,18.0699,25916.0
2020-05-07 13:35:00,21.04,21.05,21.01,21.02,18836.0,18.0699,18.0785,18.0441,18.0527,18836.0
2020-05-07 13:40:00,21.01,21.03,20.99,21.01,38423.0,18.0441,18.0613,18.027,18.0441,38423.0
2020-05-07 13:45:00,21.01,21.03,21.0,21.01,28215.0,18.0441,18.0613,18.0356,18.0441,28215.0
2020-05-07 13:50:00,21.01,21.01,20.97,20.98,89066.0,18.0441,18.0441,18.0098,18.0184,89066.0
2020-05-07 13:55:00,20.98,21.02,20.98,21.02,38921.0,18.0184,18.0527,18.0184,18.0527,38921.0
2020-05-07 14:00:00,21.01,21.01,20.93,20.99,56457.0,18.0441,18.0441,17.9754,18.027,56457.0
2020-05-07 14:05:00,20.99,21.04,20.98,21.03,33715.0,18.027,18.0699,18.0184,18.0613,33715.0
2020-05-07 14:10:00,21.03,21.1,21.02,21.06,169566.0,18.0613,18.1214,18.0527,18.0871,169566.0
2020-05-07 14:15:00,21.06,21.07,21.03,21.05,16735.0,18.0871,18.0957,18.0613,18.0785,16735.0
2020-05-07 14:20:00,21.05,21.06,20.98,21.0,29949.0,18.0785,18.0871,18.0184,18.0356,29949.0
2020-05-07 14:25:00,21.0,21.03,20.99,21.02,18994.0,18.0356,18.0613,18.027,18.0527,18994.0
2020-05-07 14:30:00,21.02,21.03,20.97,20.97,35228.0,18.0527,18.0613,18.0098,18.0098,35228.0
2020-05-07 14:35:00,20.98,21.02,20.97,21.02,30999.0,18.0184,18.0527,18.0098,18.0527,30999.0
2020-05-07 14:40:00,21.01,21.02,20.97,20.98,33955.0,18.0441,18.0527,18.0098,18.0184,33955.0
2020-05-07 14:45:00,20.98,20.98,20.92,20.97,58826.0,18.0184,18.0184,17.9668,18.0098,58826.0
2020-05-07 14:50:00,20.98,21.01,20.95,21.0,53766.0,18.0184,18.0441,17.9926,18.0356,53766.0
2020-05-07 14:55:00,20.99,21.01,20.97,20.98,65728.0,18.027,18.0441,18.0098,18.0184,65728.0
2020-05-07 15:00:00,20.98,21.0,20.91,20.98,89163.0,18.0184,18.0356,17.9583,18.0184,89163.0
2020-05-07 15:05:00,20.98,21.03,20.97,21.01,50585.0,18.0184,18.0613,18.0098,18.0441,50585.0
2020-05-07 15:10:00,21.01,21.04,20.99,21.0,42551.0,18.0441,18.0699,18.027,18.0356,42551.0
2020-05-07 15:15:00,21.0,21.0,20.92,20.96,33041.0,18.0356,18.0356,17.9668,18.0012,33041.0
2020-05-07 15:20:00,20.96,21.01,20.95,21.0,49064.0,18.0012,18.0441,17.9926,18.0356,49064.0
2020-05-07 15:25:00,21.0,21.04,20.99,21.03,34297.0,18.0356,18.0699,18.027,18.0613,34297.0
2020-05-07 15:30:00,21.03,21.04,20.98,21.01,59108.0,18.0613,18.0699,18.0184,18.0441,59108.0
2020-05-07 15:35:00,21.0,21.02,20.96,20.98,34868.0,18.0356,18.0527,18.0012,18.0184,34868.0
2020-05-07 15:40:00,20.96,20.99,20.94,20.97,36074.0,18.0012,18.027,17.984,18.0098,36074.0
2020-05-07 15:45:00,20.98,21.03,20.96,20.96,48310.0,18.0184,18.0613,18.0012,18.0012,48310.0
2020-05-07 15:50:00,20.97,21.04,20.9,20.94,121747.0,18.0098,18.0699,17.9497,17.984,121747.0
2020-05-07 15:55:00,20.93,20.96,20.9,20.95,167778.0,17.9754,18.0012,17.9497,17.9926,167778.0
2020-05-08 09:30:00,21.35,21.39,21.3,21.39,59615.0,18.3361,18.3705,18.2932,18.3705,59615.0
2020-05-08 09:35:00,21.39,21.4,21.28,21.32,20608.0,18.3705,18.3791,18.276,18.3104,20608.0
2020-05-08 09:40:00,21.31,21.4,21.31,21.38,21433.0,18.3018,18.3791,18.3018,18.3619,21433.0
2020-05-08 09:45:00,21.39,21.45,21.37,21.38,19912.0,18.3705,18.422,18.3533,18.3619,19912.0
2020-05-08 09:50:00,21.39,21.43,21.37,21.38,33004.0,18.3705,18.4049,18.3533,18.3619,33004.0
2020-05-08 09:55:00,21.38,21.49,21.37,21.48,33308.0,18.3619,18.4564,18.3533,18.4478,33308.0
2020-05-08 10:00:00,21.49,21.54,21.44,21.47,38462.0,18.4564,18.4993,18.4134,18.4392,38462.0
2020-05-08 10:05:00,21.46,21.49,21.42,21.42,22537.0,18.4306,18.4564,18.3963,18.3963,22537.0
2020-05-08 10:10:00,21.43,21.49,21.43,21.48,14290.0,18.4049,18.4564,18.4049,18.4478,14290.0
2020-05-08 10:15:00,21.48,21.51,21.44,21.44,27747.0,18.4478,18.4736,18.4134,18.4134,27747.0
2020-05-08 10:20:00,21.45,21.45,21.38,21.4,25025.0,18.422,18.422,18.3619,18.3791,25025.0
2020-05-08 10:25:00,21.4,21.41,21.35,21.37,19042.0,18.3791,18.3877,18.3361,18.3533,19042.0
2020-05-08 10:30:00,21.37,21.39,21.34,21.37,28806.0,18.3533,18.3705,18.3276,18.3533,28806.0
2020-05-08 10:35:00,21.38,21.38,21.33,21.35,24506.0,18.3619,18.3619,18.319,18.3361,24506.0
2020-05-08 10:40:00,21.35,21.36,21.28,21.29,30403.0,18.3361,18.3447,18.276,18.2846,30403.0
2020-05-08 10:45:00,21.3,21.34,21.29,21.33,24484.0,18.2932,18.3276,18.2846,18.319,24484.0
2020-05-08 10:50:00,21.33,21.4,21.32,21.34,62810.0,18.319,18.3791,18.3104,18.3276,62810.0
2020-05-08 10:55:00,21.34,21.4,21.32,21.39,50347.0,18.3276,18.3791,18.3104,18.3705,50347.0
2020-05-08 11:00:00,21.39,21.46,21.37,21.4,41715.0,18.3705,18.4306,18.3533,18.3791,41715.0
2020-05-08 11:05:00,21.4,21.47,21.39,21.45,13098.0,18.3791,18.4392,18.3705,18.422,13098.0
2020-05-08 11:10:00,21.46,21.47,21.43,21.44,12722.0,18.4306,18.4392,18.4049,18.4134,12722.0
2020-05-08 11:15:00,21.44,21.49,21.43,21.47,13107.0,18.4134,18.4564,18.4049,18.4392,13107.0
2020-05-08 11:20:00,21.47,21.5,21.47,21.5,21299.0,18.4392,18.465,18.4392,18.465,21299.0
2020-05-08 11:25:00,21.5,21.54,21.5,21.53,27376.0,18.465,18.4993,18.465,18.4907,27376.0
2020-05-08 11:30:00,21.52,21.57,21.51,21.53,26356.0,18.4821,18.5251,18.4736,18.4907,26356.0
2020-05-08 11:35:00,21.53,21.54,21.5,21.52,20296.0,18.4907,18.4993,18.465,18.4821,20296.0
2020-05-08 11:40:00,21.52,21.54,21.5,21.53,21904.0,18.4821,18.4993,18.465,18.4907,21904.0
2020-05-08 11:45:00,21.53,21.53,21.5,21.51,13145.0,18.4907,18.4907,18.465,18.4736,13145.0
2020-05-08 11:50:00,21.51,21.52,21.48,21.51,19510.0,18.4736,18.4821,18.4478,18.4736,19510.0
2020-05-08 11:55:00,21.51,21.52,21.5,21.52,14391.0,18.4736,18.4821,18.465,18.4821,14391.0
2020-05-08 12:00:00,21.52,21.54,21.5,21.52,9629.0,18.4821,18.4993,18.465,18.4821,9629.0
2020-05-08 12:05:00,21.52,21.55,21.51,21.53,19239.0,18.4821,18.5079,18.4736,18.4907,19239.0
2020-05-08 12:10:00,21.53,21.54,21.48,21.49,30499.0,18.4907,18.4993,18.4478,18.4564,30499.0
2020-05-08 12:15:00,21.49,21.5,21.45,21.48,8943.0,18.4564,18.465,18.422,18.4478,8943.0
2020-05-08 12:20:00,21.47,21.49,21.47,21.49,16055.0,18.4392,18.4564,18.4392,18.4564,16055.0
2020-05-08 12:25:00,21.48,21.49,21.47,21.48,5195.0,18.4478,18.4564,18.4392,18.4478,5195.0
2020-05-08 12:30:00,21.48,21.51,21.47,21.48,20613.0,18.4478,18.4736,18.4392,18.4478,20613.0
2020-05-08 12:35:00,21.48,21.5,21.47,21.5,18371.0,18.4478,18.465,18.4392,18.465,18371.0
2020-05-08 12:40:00,21.49,21.5,21.48,21.49,10473.0,18.4564,18.465,18.4478,18.4564,10473.0
2020-05-08 12:45:00,21.5,21.5,21.47,21.47,12527.0,18.465,18.465,18.4392,18.4392,12527.0
2020-05-08 12:50:00,21.47,21.48,21.46,21.48,8345.0,18.4392,18.4478,18.4306,18.4478,8345.0
2020-05-08 12:55:00,21.48,21.5,21.47,21.5,11317.0,18.4478,18.465,18.4392,18.465,11317.0
2020-05-08 13:00:00,21.5,21.53,21.49,21.53,9985.0,18.465,18.4907,18.4564,18.4907,9985.0
2020-05-08 13:05:00,21.53,21.53,21.48,21.51,26917.0,18.4907,18.4907,18.4478,18.4736,26917.0
2020-05-08 13:10:00,21.51,21.55,21.51,21.54,17912.0,18.4736,18.5079,18.4736,18.4993,17912.0
2020-05-08 13:15:00,21.54,21.55,21.53,21.54,12078.0,18.4993,18.5079,18.4907,18.4993,12078.0
2020-05-08 13:20:00,21.54,21.57,21.54,21.57,24304.0,18.4993,18.5251,18.4993,18.5251,24304.0
2020-05-08 13:25:00,21.57,21.57,21.53,21.55,16119.0,18.5251,18.5251,18.4907,18.5079,16119.0
2020-05-08 13:30:00,21.56,21.57,21.55,21.56,5963.0,18.5165,18.5251,18.5079,18.5165,5963.0
2020-05-08 13:35:00,21.56,21.58,21.55,21.56,14512.0,18.5165,18.5337,18.5079,18.5165,14512.0
2020-05-08 13:40:00,21.56,21.58,21.53,21.54,28833.0,18.5165,18.5337,18.4907,18.4993,28833.0
2020-05-08 13:45:00,21.54,21.54,21.47,21.5,11034.0,18.4993,18.4993,18.4392,18.465,11034.0
2020-05-08 13:50:00,21.51,21.53,21.5,21.53,21122.0,18.4736,18.4907,18.465,18.4907,21122.0
2020-05-08 13:55:00,21.53,21.54,21.52,21.54,13239.0,18.4907,18.4993,18.4821,18.4993,13239.0
2020-05-08 14:00:00,21.54,21.55,21.52,21.53,13091.0,18.4993,18.5079,18.4821,18.4907,13091.0
2020-05-08 14:05:00,21.53,21.54,21.5,21.51,15361.0,18.4907,18.4993,18.465,18.4736,15361.0
2020-05-08 14:10:00,21.5,21.54,21.5,21.54,12237.0,18.465,18.4993,18.465,18.4993,12237.0
2020-05-08 14:15:00,21.54,21.57,21.54,21.54,16368.0,18.4993,18.5251,18.4993,18.4993,16368.0
2020-05-08 14:20:00,21.55,21.57,21.54,21.57,10180.0,18.5079,18.5251,18.4993,18.5251,10180.0
2020-05-08 14:25:00,21.57,21.58,21.56,21.57,12958.0,18.5251,18.5337,18.5165,18.5251,12958.0
2020-05-08 14:30:00,21.56,21.56,21.52,21.54,24709.0,18.5165,18.5165,18.4821,18.4993,24709.0
2020-05-08 14:35:00,21.54,21.56,21.5,21.51,15871.0,18.4993,18.5165,18.465,18.4736,15871.0
2020-05-08 14:40:00,21.52,21.56,21.51,21.55,13152.0,18.4821,18.5165,18.4736,18.5079,13152.0
2020-05-08 14:45:00,21.56,21.58,21.55,21.58,18043.0,18.5165,18.5337,18.5079,18.5337,18043.0
2020-05-08 14:50:00,21.58,21.61,21.58,21.59,26482.0,18.5337,18.5594,18.5337,18.5423,26482.0
2020-05-08 14:55:00,21.59,21.61,21.58,21.59,23883.0,18.5423,18.5594,18.5337,18.5423,23883.0
2020-05-08 15:00:00,21.6,21.65,21.58,21.65,34812.0,18.5509,18.5938,18.5337,18.5938,34812.0
2020-05-08 15:05:00,21.64,21.65,21.62,21.63,20142.0,18.5852,18.5938,18.568,18.5766,20142.0
2020-05-08 15:10:00,21.62,21.63,21.59,21.61,23207.0,18.568,18.5766,18.5423,18.5594,23207.0
2020-05-08 15:15:00,21.62,21.63,21.59,21.62,15194.0,18.568,18.5766,18.5423,18.568,15194.0
2020-05-08 15:20:00,21.61,21.63,21.6,21.63,16362.0,18.5594,18.5766,18.5509,18.5766,16362.0
2020-05-08 15:25:00,21.62,21.63,21.6,21.62,13831.0,18.568,18.5766,18.5509,18.568,13831.0
2020-05-08 15:30:00,21.62,21.67,21.61,21.66,52837.0,18.568,18.611,18.5594,18.6024,52837.0
2020-05-08 15:35:00,21.66,21.66,21.64,21.64,29864.0,18.6024,18.6024,18.5852,18.5852,29864.0
2020-05-08 15:40:00,21.65,21.66,21.62,21.64,39434.0,18.5938,18.6024,18.568,18.5852,39434.0
2020-05-08 15:45:00,21.63,21.67,21.61,21.66,63582.0,18.5766,18.611,18.5594,18.6024,63582.0
2020-05-08 15:50:00,21.67,21.73,21.61,21.63,100649.0,18.611,18.6625,18.5594,18.5766,100649.0
2020-05-08 15:55:00,21.63,21.64,21.6,21.61,170883.0,18.5766,18.5852,18.5509,18.5594,170883.0
2020-05-11 09:30:00,21.25,21.34,21.08,21.08,137125.0,18.2503,18.3276,18.1043,18.1043,137125.0
2020-05-11 09:35:00,21.11,21.11,21.02,21.07,39622.0,18.13,18.13,18.0527,18.0957,39622.0
2020-05-11 09:40:00,21.07,21.21,21.06,21.16,43932.0,18.0957,18.2159,18.0871,18.173,43932.0
2020-05-11 09:45:00,21.17,21.22,21.09,21.1,25389.0,18.1816,18.2245,18.1128,18.1214,25389.0
2020-05-11 09:50:00,21.1,21.18,21.09,21.14,23657.0,18.1214,18.1901,18.1128,18.1558,23657.0
2020-05-11 09:55:00,21.14,21.17,21.11,21.17,46890.0,18.1558,18.1816,18.13,18.1816,46890.0
2020-05-11 10:00:00,21.16,21.23,21.11,21.12,82623.0,18.173,18.2331,18.13,18.1386,82623.0
2020-05-11 10:05:00,21.12,21.17,21.06,21.06,30887.0,18.1386,18.1816,18.0871,18.0871,30887.0
2020-05-11 10:10:00,21.05,21.07,20.99,21.03,54196.0,18.0785,18.0957,18.027,18.0613,54196.0
2020-05-11 10:15:00,21.03,21.03,20.97,21.01,37282.0,18.0613,18.0613,18.0098,18.0441,37282.0
2020-05-11 10:20:00,21.0,21.06,20.99,21.04,28043.0,18.0356,18.0871,18.027,18.0699,28043.0
2020-05-11 10:25:00,21.04,21.09,21.03,21.06,22441.0,18.0699,18.1128,18.0613,18.0871,22441.0
2020-05-11 10:30:00,21.07,21.14,21.02,21.12,25662.0,18.0957,18.1558,18.0527,18.1386,25662.0
2020-05-11 10:35:00,21.12,21.14,21.06,21.07,38927.0,18.1386,18.1558,18.0871,18.0957,38927.0
2020-05-11 10:40:00,21.07,21.11,21.06,21.1,29807.0,18.0957,18.13,18.0871,18.1214,29807.0
2020-05-11 10:45:00,21.11,21.28,21.1,21.18,73974.0,18.13,18.276,18.1214,18.1901,73974.0
2020-05-11 10:50:00,21.18,21.21,21.15,21.18,25939.0,18.1901,18.2159,18.1644,18.1901,25939.0
2020-05-11 10:55:00,21.17,21.18,21.14,21.16,38587.0,18.1816,18.1901,18.1558,18.173,38587.0
2020-05-11 11:00:00,21.16,21.23,21.13,21.21,33351.0,18.173,18.2331,18.1472,18.2159,33351.0
2020-05-11 11:05:00,21.21,21.24,21.18,21.2,26380.0,18.2159,18.2417,18.1901,18.2073,26380.0
2020-05-11 11:10:00,21.19,21.22,21.16,21.2,47281.0,18.1987,18.2245,18.173,18.2073,47281.0
2020-05-11 11:15:00,21.2,21.22,21.18,21.22,23059.0,18.2073,18.2245,18.1901,18.2245,23059.0
2020-05-11 11:20:00,21.22,21.23,21.16,21.18,19018.0,18.2245,18.2331,18.173,18.1901,19018.0
2020-05-11 11:25:00,21.17,21.21,21.15,21.21,15223.0,18.1816,18.2159,18.1644,18.2159,15223.0
2020-05-11 11:30:00,21.21,21.24,21.21,21.24,17516.0,18.2159,18.2417,18.2159,18.2417,17516.0
2020-05-11 11:35:00,21.24,21.27,21.23,21.26,25096.0,18.2417,18.2674,18.2331,18.2588,25096.0
2020-05-11 11:40:00,21.26,21.27,21.24,21.25,31287.0,18.2588,18.2674,18.2417,18.2503,31287.0
2020-05-11 11:45:00,21.25,21.3,21.25,21.29,25199.0,18.2503,18.2932,18.2503,18.2846,25199.0
2020-05-11 11:50:00,21.28,21.29,21.24,21.25,31492.0,18.276,18.2846,18.2417,18.2503,31492.0
2020-05-11 11:55:00,21.25,21.27,21.25,21.27,20019.0,18.2503,18.2674,18.2503,18.2674,20019.0
2020-05-11 12:00:00,21.27,21.29,21.24,21.27,20850.0,18.2674,18.2846,18.2417,18.2674,20850.0
2020-05-11 12:05:00,21.27,21.27,21.24,21.26,13841.0,18.2674,18.2674,18.2417,18.2588,13841.0
2020-05-11 12:10:00,21.26,21.28,21.25,21.26,22885.0,18.2588,18.276,18.2503,18.2588,22885.0
2020-05-11 12:15:00,21.27,21.29,21.26,21.29,21469.0,18.2674,18.2846,18.2588,18.2846,21469.0
2020-05-11 12:20:00,21.28,21.32,21.28,21.31,32403.0,18.276,18.3104,18.276,18.3018,32403.0
2020-05-11 12:25:00,21.31,21.35,21.29,21.34,23381.0,18.3018,18.3361,18.2846,18.3276,23381.0
2020-05-11 12:30:00,21.34,21.35,21.32,21.34,19443.0,18.3276,18.3361,18.3104,18.3276,19443.0
2020-05-11 12:35:00,21.34,21.36,21.33,21.34,17831.0,18.3276,18.3447,18.319,18.3276,17831.0
2020-05-11 12:40:00,21.35,21.35,21.32,21.33,22438.0,18.3361,18.3361,18.3104,18.319,22438.0
2020-05-11 12:45:00,21.33,21.35,21.31,21.32,19962.0,18.319,18.3361,18.3018,18.3104,19962.0
2020-05-11 12:50:00,21.33,21.34,21.31,21.34,13523.0,18.319,18.3276,18.3018,18.3276,13523.0
2020-05-11 12:55:00,21.34,21.36,21.31,21.32,26555.0,18.3276,18.3447,18.3018,18.3104,26555.0
2020-05-11 13:00:00,21.32,21.32,21.28,21.3,19719.0,18.3104,18.3104,18.276,18.2932,19719.0
2020-05-11 13:05:00,21.31,21.32,21.3,21.32,33351.0,18.3018,18.3104,18.2932,18.3104,33351.0
2020-05-11 13:10:00,21.32,21.34,21.28,21.29,22904.0,18.3104,18.3276,18.276,18.2846,22904.0
2020-05-11 13:15:00,21.29,21.3,21.28,21.29,15011.0,18.2846,18.2932,18.276,18.2846,15011.0
2020-05-11 13:20:00,21.29,21.3,21.25,21.26,45300.0,18.2846,18.2932,18.2503,18.2588,45300.0
2020-05-11 13:25:00,21.25,21.32,21.25,21.29,22432.0,18.2503,18.3104,18.2503,18.2846,22432.0
2020-05-11 13:30:00,21.29,21.31,21.27,21.29,30607.0,18.2846,18.3018,18.2674,18.2846,30607.0
2020-05-11 13:35:00,21.29,21.31,21.28,21.3,32818.0,18.2846,18.3018,18.276,18.2932,32818.0
2020-05-11 13:40:00,21.3,21.32,21.26,21.27,17543.0,18.2932,18.3104,18.2588,18.2674,17543.0
2020-05-11 13:45:00,21.26,21.31,21.26,21.31,9673.0,18.2588,18.3018,18.2588,18.3018,9673.0
2020-05-11 13:50:00,21.32,21.35,21.3,21.34,25489.0,18.3104,18.3361,18.2932,18.3276,25489.0
2020-05-11 13:55:00,21.34,21.34,21.3,21.3,13188.0,18.3276,18.3276,18.2932,18.2932,13188.0
2020-05-11 14:00:00,21.3,21.32,21.27,21.27,49263.0,18.2932,18.3104,18.2674,18.2674,49263.0
2020-05-11 14:05:00,21.27,21.3,21.26,21.3,19898.0,18.2674,18.2932,18.2588,18.2932,19898.0
2020-05-11 14:10:00,21.29,21.3,21.26,21.26,60158.0,18.2846,18.2932,18.2588,18.2588,60158.0
2020-05-11 14:15:00,21.27,21.29,21.25,21.29,11053.0,18.2674,18.2846,18.2503,18.2846,11053.0
2020-05-11 14:20:00,21.29,21.33,21.28,21.3,26994.0,18.2846,18.319,18.276,18.2932,26994.0
2020-05-11 14:25:00,21.3,21.31,21.28,21.29,22027.0,18.2932,18.3018,18.276,18.2846,22027.0
2020-05-11 14:30:00,21.29,21.35,21.28,21.34,24089.0,18.2846,18.3361,18.276,18.3276,24089.0
2020-05-11 14:35:00,21.34,21.4,21.34,21.39,28289.0,18.3276,18.3791,18.3276,18.3705,28289.0
2020-05-11 14:40:00,21.39,21.39,21.37,21.38,12556.0,18.3705,18.3705,18.3533,18.3619,12556.0
2020-05-11 14:45:00,21.38,21.4,21.36,21.4,21984.0,18.3619,18.3791,18.3447,18.3791,21984.0
2020-05-11 14:50:00,21.39,21.41,21.38,21.41,17839.0,18.3705,18.3877,18.3619,18.3877,17839.0
2020-05-11 14:55:00,21.41,21.41,21.36,21.37,35770.0,18.3877,18.3877,18.3447,18.3533,35770.0
2020-05-11 15:00:00,21.38,21.42,21.37,21.4,19046.0,18.3619,18.3963,18.3533,18.3791,19046.0
2020-05-11 15:05:00,21.4,21.43,21.38,21.43,24311.0,18.3791,18.4049,18.3619,18.4049,24311.0
2020-05-11 15:10:00,21.43,21.43,21.39,21.41,24068.0,18.4049,18.4049,18.3705,18.3877,24068.0
2020-05-11 15:15:00,21.41,21.44,21.41,21.42,21535.0,18.3877,18.4134,18.3877,18.3963,21535.0
2020-05-11 15:20:00,21.42,21.43,21.36,21.37,28784.0,18.3963,18.4049,18.3447,18.3533,28784.0
2020-05-11 15:25:00,21.37,21.38,21.34,21.36,26384.0,18.3533,18.3619,18.3276,18.3447,26384.0
2020-05-11 15:30:00,21.37,21.39,21.33,21.37,43756.0,18.3533,18.3705,18.319,18.3533,43756.0
2020-05-11 15:35:00,21.36,21.38,21.35,21.36,63053.0,18.3447,18.3619,18.3361,18.3447,63053.0
2020-05-11 15:40:00,21.36,21.37,21.34,21.35,31283.0,18.3447,18.3533,18.3276,18.3361,31283.0
2020-05-11 15:45:00,21.35,21.39,21.34,21.37,72139.0,18.3361,18.3705,18.3276,18.3533,72139.0
2020-05-11 15:50:00,21.37,21.39,21.32,21.36,124707.0,18.3533,18.3705,18.3104,18.3447,124707.0
2020-05-11 15:55:00,21.36,21.38,21.3,21.3,155782.0,18.3447,18.3619,18.2932,18.2932,155782.0
2020-05-12 09:30:00,21.4,21.47,21.35,21.36,55360.0,18.3791,18.4392,18.3361,18.3447,55360.0
2020-05-12 09:35:00,21.36,21.4,21.31,21.36,45824.0,18.3447,18.3791,18.3018,18.3447,45824.0
2020-05-12 09:40:00,21.36,21.36,21.24,21.24,31188.0,18.3447,18.3447,18.2417,18.2417,31188.0
2020-05-12 09:45:00,21.23,21.25,21.16,21.2,33507.0,18.2331,18.2503,18.173,18.2073,33507.0
2020-05-12 09:50:00,21.21,21.22,21.16,21.18,26470.0,18.2159,18.2245,18.173,18.1901,26470.0
2020-05-12 09:55:00,21.18,21.22,21.15,21.19,21419.0,18.1901,18.2245,18.1644,18.1987,21419.0
2020-05-12 10:00:00,21.2,21.23,21.15,21.21,24123.0,18.2073,18.2331,18.1644,18.2159,24123.0
2020-05-12 10:05:00,21.22,21.22,21.12,21.13,20021.0,18.2245,18.2245,18.1386,18.1472,20021.0
2020-05-12 10:10:00,21.13,21.17,21.1,21.17,39719.0,18.1472,18.1816,18.1214,18.1816,39719.0
2020-05-12 10:15:00,21.17,21.22,21.16,21.2,23656.0,18.1816,18.2245,18.173,18.2073,23656.0
2020-05-12 10:20:00,21.2,21.21,21.13,21.16,44392.0,18.2073,18.2159,18.1472,18.173,44392.0
2020-05-12 10:25:00,21.17,21.18,21.06,21.08,24715.0,18.1816,18.1901,18.0871,18.1043,24715.0
2020-05-12 10:30:00,21.08,21.09,21.01,21.02,46955.0,18.1043,18.1128,18.0441,18.0527,46955.0
2020-05-12 10:35:00,21.02,21.03,20.98,21.0,102571.0,18.0527,18.0613,18.0184,18.0356,102571.0
2020-05-12 10:40:00,21.0,21.02,20.96,21.01,86710.0,18.0356,18.0527,18.0012,18.0441,86710.0
2020-05-12 10:45:00,21.01,21.03,20.95,20.96,37881.0,18.0441,18.0613,17.9926,18.0012,37881.0
2020-05-12 10:50:00,20.96,21.01,20.94,21.01,46264.0,18.0012,18.0441,17.984,18.0441,46264.0
2020-05-12 10:55:00,21.01,21.07,20.99,21.02,53601.0,18.0441,18.0957,18.027,18.0527,53601.0
2020-05-12 11:00:00,21.02,21.04,20.93,20.97,35791.0,18.0527,18.0699,17.9754,18.0098,35791.0
2020-05-12 11:05:00,20.97,21.05,20.96,21.05,36038.0,18.0098,18.0785,18.0012,18.0785,36038.0
2020-05-12 11:10:00,21.05,21.06,20.99,21.0,29391.0,18.0785,18.0871,18.027,18.0356,29391.0
2020-05-12 11:15:00,21.0,21.0,20.92,20.96,48758.0,18.0356,18.0356,17.9668,18.0012,48758.0
2020-05-12 11:20:00,20.97,21.01,20.95,21.0,34790.0,18.0098,18.0441,17.9926,18.0356,34790.0
2020-05-12 11:25:00,21.01,21.05,21.0,21.0,29608.0,18.0441,18.0785,18.0356,18.0356,29608.0
2020-05-12 11:30:00,21.0,21.07,21.0,21.02,48929.0,18.0356,18.0957,18.0356,18.0527,48929.0
2020-05-12 11:35:00,21.01,21.05,21.01,21.05,14464.0,18.0441,18.0785,18.0441,18.0785,14464.0
2020-05-12 11:40:00,21.05,21.08,21.03,21.04,33737.0,18.0785,18.1043,18.0613,18.0699,33737.0
2020-05-12 11:45:00,21.03,21.04,20.99,21.0,17916.0,18.0613,18.0699,18.027,18.0356,17916.0
2020-05-12 11:50:00,21.0,21.03,20.99,21.03,17012.0,18.0356,18.0613,18.027,18.0613,17012.0
2020-05-12 11:55:00,21.03,21.06,21.02,21.06,15140.0,18.0613,18.0871,18.0527,18.0871,15140.0
2020-05-12 12:00:00,21.05,21.08,21.02,21.07,16003.0,18.0785,18.1043,18.0527,18.0957,16003.0
2020-05-12 12:05:00,21.07,21.1,21.07,21.09,12296.0,18.0957,18.1214,18.0957,18.1128,12296.0
2020-05-12 12:10:00,21.09,21.12,21.04,21.11,36764.0,18.1128,18.1386,18.0699,18.13,36764.0
2020-05-12 12:15:00,21.12,21.14,21.09,21.14,29745.0,18.1386,18.1558,18.1128,18.1558,29745.0
2020-05-12 12:20:00,21.14,21.16,21.12,21.14,29513.0,18.1558,18.173,18.1386,18.1558,29513.0
2020-05-12 12:25:00,21.14,21.19,21.14,21.18,38656.0,18.1558,18.1987,18.1558,18.1901,38656.0
2020-05-12 12:30:00,21.18,21.19,21.16,21.17,20342.0,18.1901,18.1987,18.173,18.1816,20342.0
2020-05-12 12:35:00,21.17,21.2,21.16,21.2,12482.0,18.1816,18.2073,18.173,18.2073,12482.0
2020-05-12 12:40:00,21.2,21.2,21.15,21.17,35565.0,18.2073,18.2073,18.1644,18.1816,35565.0
2020-05-12 12:45:00,21.17,21.22,21.16,21.19,50910.0,18.1816,18.2245,18.173,18.1987,50910.0
2020-05-12 12:50:00,21.19,21.19,21.15,21.16,17450.0,18.1987,18.1987,18.1644,18.173,17450.0
2020-05-12 12:55:00,21.16,21.19,21.15,21.16,16120.0,18.173,18.1987,18.1644,18.173,16120.0
2020-05-12 13:00:00,21.16,21.16,21.08,21.1,37517.0,18.173,18.173,18.1043,18.1214,37517.0
2020-05-12 13:05:00,21.1,21.12,21.09,21.1,14468.0,18.1214,18.1386,18.1128,18.1214,14468.0
2020-05-12 13:10:00,21.1,21.1,21.05,21.07,23913.0,18.1214,18.1214,18.0785,18.0957,23913.0
2020-05-12 13:15:00,21.06,21.08,21.0,21.01,18804.0,18.0871,18.1043,18.0356,18.0441,18804.0
2020-05-12 13:20:00,21.0,21.01,20.98,21.0,69689.0,18.0356,18.0441,18.0184,18.0356,69689.0
2020-05-12 13:25:00,21.01,21.05,21.0,21.04,78647.0,18.0441,18.0785,18.0356,18.0699,78647.0
2020-05-12 13:30:00,21.04,21.07,21.03,21.07,49735.0,18.0699,18.0957,18.0613,18.0957,49735.0
2020-05-12 13:35:00,21.07,21.08,21.05,21.07,34295.0,18.0957,18.1043,18.0785,18.0957,34295.0
2020-05-12 13:40:00,21.07,21.07,21.03,21.04,29055.0,18.0957,18.0957,18.0613,18.0699,29055.0
2020-05-12 13:45:00,21.04,21.08,21.01,21.08,30950.0,18.0699,18.1043,18.0441,18.1043,30950.0
2020-05-12 13:50:00,21.08,21.1,21.05,21.07,32396.0,18.1043,18.1214,18.0785,18.0957,32396.0
2020-05-12 13:55:00,21.07,21.07,21.04,21.07,11869.0,18.0957,18.0957,18.0699,18.0957,11869.0
2020-05-12 14:00:00,21.07,21.07,21.01,21.01,25001.0,18.0957,18.0957,18.0441,18.0441,25001.0
2020-05-12 14:05:00,21.02,21.03,20.95,20.96,23457.0,18.0527,18.0613,17.9926,18.0012,23457.0
2020-05-12 14:10:00,20.96,20.96,20.9,20.91,19116.0,18.0012,18.0012,17.9497,17.9583,19116.0
2020-05-12 14:15:00,20.9,20.92,20.87,20.89,64698.0,17.9497,17.9668,17.9239,17.9411,64698.0
2020-05-12 14:20:00,20.89,20.91,20.88,20.89,20110.0,17.9411,17.9583,17.9325,17.9411,20110.0
2020-05-12 14:25:00,20.89,20.91,20.87,20.91,23085.0,17.9411,17.9583,17.9239,17.9583,23085.0
2020-05-12 14:30:00,20.9,20.93,20.88,20.91,48371.0,17.9497,17.9754,17.9325,17.9583,48371.0
2020-05-12 14:35:00,20.91,20.96,20.9,20.94,28646.0,17.9583,18.0012,17.9497,17.984,28646.0
2020-05-12 14:40:00,20.94,20.94,20.83,20.86,87143.0,17.984,17.984,17.8895,17.9153,87143.0
2020-05-12 14:45:00,20.85,20.88,20.82,20.82,28185.0,17.9067,17.9325,17.881,17.881,28185.0
2020-05-12 14:50:00,20.83,20.86,20.81,20.85,31954.0,17.8895,17.9153,17.8724,17.9067,31954.0
2020-05-12 14:55:00,20.85,20.86,20.83,20.84,19463.0,17.9067,17.9153,17.8895,17.8981,19463.0
2020-05-12 15:00:00,20.85,20.85,20.82,20.84,28894.0,17.9067,17.9067,17.881,17.8981,28894.0
2020-05-12 15:05:00,20.84,20.86,20.83,20.84,22503.0,17.8981,17.9153,17.8895,17.8981,22503.0
2020-05-12 15:10:00,20.84,20.84,20.78,20.78,31342.0,17.8981,17.8981,17.8466,17.8466,31342.0
2020-05-12 15:15:00,20.79,20.81,20.76,20.77,29954.0,17.8552,17.8724,17.8294,17.838,29954.0
2020-05-12 15:20:00,20.76,20.77,20.71,20.73,37322.0,17.8294,17.838,17.7865,17.8037,37322.0
2020-05-12 15:25:00,20.71,20.77,20.7,20.77,81101.0,17.7865,17.838,17.7779,17.838,81101.0
2020-05-12 15:30:00,20.77,20.78,20.68,20.71,73494.0,17.838,17.8466,17.7607,17.7865,73494.0
2020-05-12 15:35:00,20.71,20.71,20.64,20.64,64545.0,17.7865,17.7865,17.7264,17.7264,64545.0
2020-05-12 15:40:00,20.64,20.64,20.52,20.53,124027.0,17.7264,17.7264,17.6233,17.6319,124027.0
2020-05-12 15:45:00,20.52,20.55,20.47,20.48,205031.0,17.6233,17.6491,17.5804,17.589,205031.0
2020-05-12 15:50:00,20.48,20.5,20.43,20.48,170315.0,17.589,17.6061,17.546,17.589,170315.0
2020-05-12 15:55:00,20.49,20.5,20.4,20.41,324483.0,17.5975,17.6061,17.5203,17.5288,324483.0
2020-05-13 09:30:00,20.3,20.41,20.19,20.19,132804.0,17.4344,17.5288,17.3399,17.3399,132804.0
2020-05-13 09:35:00,20.18,20.23,20.15,20.23,73977.0,17.3313,17.3742,17.3055,17.3742,73977.0
2020-05-13 09:40:00,20.23,20.24,20.11,20.12,39020.0,17.3742,17.3828,17.2712,17.2798,39020.0
2020-05-13 09:45:00,20.11,20.18,20.09,20.13,37427.0,17.2712,17.3313,17.254,17.2884,37427.0
2020-05-13 09:50:00,20.12,20.13,20.04,20.06,27264.0,17.2798,17.2884,17.2111,17.2282,27264.0
2020-05-13 09:55:00,20.06,20.12,20.03,20.09,47165.0,17.2282,17.2798,17.2025,17.254,47165.0
2020-05-13 10:00:00,20.1,20.24,20.1,20.2,38519.0,17.2626,17.3828,17.2626,17.3485,38519.0
2020-05-13 10:05:00,20.2,20.26,20.2,20.21,17546.0,17.3485,17.4,17.3485,17.3571,17546.0
2020-05-13 10:10:00,20.21,20.22,20.17,20.17,28037.0,17.3571,17.3657,17.3227,17.3227,28037.0
2020-05-13 10:15:00,20.17,20.25,20.15,20.21,40394.0,17.3227,17.3914,17.3055,17.3571,40394.0
2020-05-13 10:20:00,20.2,20.23,20.14,20.16,27756.0,17.3485,17.3742,17.297,17.3141,27756.0
2020-05-13 10:25:00,20.17,20.3,20.15,20.28,37354.0,17.3227,17.4344,17.3055,17.4172,37354.0
2020-05-13 10:30:00,20.27,20.36,20.27,20.3,42030.0,17.4086,17.4859,17.4086,17.4344,42030.0
2020-05-13 10:35:00,20.31,20.32,20.26,20.28,22489.0,17.443,17.4515,17.4,17.4172,22489.0
2020-05-13 10:40:00,20.29,20.31,20.21,20.23,23111.0,17.4258,17.443,17.3571,17.3742,23111.0
2020-05-13 10:45:00,20.23,20.24,20.2,20.21,22129.0,17.3742,17.3828,17.3485,17.3571,22129.0
2020-05-13 10:50:00,20.22,20.26,20.2,20.23,23109.0,17.3657,17.4,17.3485,17.3742,23109.0
2020-05-13 10:55:00,20.22,20.22,20.1,20.11,25427.0,17.3657,17.3657,17.2626,17.2712,25427.0
2020-05-13 11:00:00,20.11,20.13,20.09,20.13,25064.0,17.2712,17.2884,17.254,17.2884,25064.0
2020-05-13 11:05:00,20.13,20.15,20.09,20.1,26426.0,17.2884,17.3055,17.254,17.2626,26426.0
2020-05-13 11:10:00,20.1,20.14,20.09,20.14,33608.0,17.2626,17.297,17.254,17.297,33608.0
2020-05-13 11:15:00,20.13,20.15,20.01,20.02,58277.0,17.2884,17.3055,17.1853,17.1939,58277.0
2020-05-13 11:20:00,20.02,20.02,19.93,19.95,83569.0,17.1939,17.1939,17.1166,17.1338,83569.0
2020-05-13 11:25:00,19.94,20.03,19.93,20.03,46375.0,17.1252,17.2025,17.1166,17.2025,46375.0
2020-05-13 11:30:00,20.02,20.04,19.97,19.99,18216.0,17.1939,17.2111,17.151,17.1681,18216.0
2020-05-13 11:35:00,20.0,20.0,19.9,19.95,40628.0,17.1767,17.1767,17.0908,17.1338,40628.0
2020-05-13 11:40:00,19.95,19.96,19.86,19.89,33870.0,17.1338,17.1424,17.0565,17.0822,33870.0
2020-05-13 11:45:00,19.89,19.89,19.84,19.85,26890.0,17.0822,17.0822,17.0393,17.0479,26890.0
2020-05-13 11:50:00,19.85,19.86,19.76,19.76,50388.0,17.0479,17.0565,16.9706,16.9706,50388.0
2020-05-13 11:55:00,19.76,19.83,19.75,19.82,61080.0,16.9706,17.0307,16.962,17.0221,61080.0
2020-05-13 12:00:00,19.82,19.83,19.71,19.71,49112.0,17.0221,17.0307,16.9277,16.9277,49112.0
2020-05-13 12:05:00,19.71,19.76,19.7,19.71,36574.0,16.9277,16.9706,16.9191,16.9277,36574.0
2020-05-13 12:10:00,19.72,19.73,19.64,19.67,105977.0,16.9362,16.9448,16.8675,16.8933,105977.0
2020-05-13 12:15:00,19.68,19.68,19.6,19.6,47813.0,16.9019,16.9019,16.8332,16.8332,47813.0
2020-05-13 12:20:00,19.61,19.69,19.6,19.67,39780.0,16.8418,16.9105,16.8332,16.8933,39780.0
2020-05-13 12:25:00,19.66,19.78,19.65,19.77,34688.0,16.8847,16.9878,16.8761,16.9792,34688.0
2020-05-13 12:30:00,19.77,19.83,19.76,19.81,35082.0,16.9792,17.0307,16.9706,17.0135,35082.0
2020-05-13 12:35:00,19.81,19.81,19.76,19.8,25050.0,17.0135,17.0135,16.9706,17.0049,25050.0
2020-05-13 12:40:00,19.8,19.8,19.72,19.72,26636.0,17.0049,17.0049,16.9362,16.9362,26636.0
2020-05-13 12:45:00,19.73,19.8,19.72,19.79,34280.0,16.9448,17.0049,16.9362,16.9964,34280.0
2020-05-13 12:50:00,19.79,19.8,19.75,19.77,23580.0,16.9964,17.0049,16.962,16.9792,23580.0
2020-05-13 12:55:00,19.77,19.78,19.73,19.76,16447.0,16.9792,16.9878,16.9448,16.9706,16447.0
2020-05-13 13:00:00,19.76,19.77,19.72,19.73,39701.0,16.9706,16.9792,16.9362,16.9448,39701.0
2020-05-13 13:05:00,19.73,19.73,19.63,19.64,49028.0,16.9448,16.9448,16.8589,16.8675,49028.0
2020-05-13 13:10:00,19.65,19.69,19.64,19.66,40058.0,16.8761,16.9105,16.8675,16.8847,40058.0
2020-05-13 13:15:00,19.66,19.72,19.63,19.71,34114.0,16.8847,16.9362,16.8589,16.9277,34114.0
2020-05-13 13:20:00,19.71,19.73,19.64,19.64,22292.0,16.9277,16.9448,16.8675,16.8675,22292.0
2020-05-13 13:25:00,19.64,19.65,19.61,19.64,31952.0,16.8675,16.8761,16.8418,16.8675,31952.0
2020-05-13 13:30:00,19.64,19.64,19.57,19.57,34671.0,16.8675,16.8675,16.8074,16.8074,34671.0
2020-05-13 13:35:00,19.57,19.61,19.57,19.61,21278.0,16.8074,16.8418,16.8074,16.8418,21278.0
2020-05-13 13:40:00,19.62,19.64,19.56,19.6,22622.0,16.8504,16.8675,16.7988,16.8332,22622.0
2020-05-13 13:45:00,19.59,19.61,19.55,19.59,21949.0,16.8246,16.8418,16.7902,16.8246,21949.0
2020-05-13 13:50:00,19.58,19.59,19.54,19.55,21325.0,16.816,16.8246,16.7817,16.7902,21325.0
2020-05-13 13:55:00,19.55,19.57,19.54,19.56,19419.0,16.7902,16.8074,16.7817,16.7988,19419.0
2020-05-13 14:00:00,19.55,19.55,19.5,19.51,29580.0,16.7902,16.7902,16.7473,16.7559,29580.0
2020-05-13 14:05:00,19.51,19.57,19.51,19.56,25457.0,16.7559,16.8074,16.7559,16.7988,25457.0
2020-05-13 14:10:00,19.57,19.62,19.55,19.58,29883.0,16.8074,16.8504,16.7902,16.816,29883.0
2020-05-13 14:15:00,19.57,19.67,19.57,19.61,59911.0,16.8074,16.8933,16.8074,16.8418,59911.0
2020-05-13 14:20:00,19.61,19.64,19.57,19.59,25271.0,16.8418,16.8675,16.8074,16.8246,25271.0
2020-05-13 14:25:00,19.59,19.6,19.56,19.57,18411.0,16.8246,16.8332,16.7988,16.8074,18411.0
2020-05-13 14:30:00,19.57,19.6,19.56,19.56,22899.0,16.8074,16.8332,16.7988,16.7988,22899.0
2020-05-13 14:35:00,19.56,19.6,19.55,19.57,24784.0,16.7988,16.8332,16.7902,16.8074,24784.0
2020-05-13 14:40:00,19.57,19.58,19.5,19.51,21236.0,16.8074,16.816,16.7473,16.7559,21236.0
2020-05-13 14:45:00,19.5,19.56,19.5,19.54,23456.0,16.7473,16.7988,16.7473,16.7817,23456.0
2020-05-13 14:50:00,19.53,19.54,19.51,19.51,18296.0,16.7731,16.7817,16.7559,16.7559,18296.0
2020-05-13 14:55:00,19.52,19.53,19.45,19.45,51278.0,16.7645,16.7731,16.7044,16.7044,51278.0
2020-05-13 15:00:00,19.46,19.55,19.46,19.54,62713.0,16.7129,16.7902,16.7129,16.7817,62713.0
2020-05-13 15:05:00,19.52,19.52,19.45,19.46,26530.0,16.7645,16.7645,16.7044,16.7129,26530.0
2020-05-13 15:10:00,19.46,19.5,19.45,19.47,28683.0,16.7129,16.7473,16.7044,16.7215,28683.0
2020-05-13 15:15:00,19.46,19.49,19.45,19.48,45441.0,16.7129,16.7387,16.7044,16.7301,45441.0
2020-05-13 15:20:00,19.48,19.5,19.41,19.42,50397.0,16.7301,16.7473,16.67,16.6786,50397.0
2020-05-13 15:25:00,19.41,19.47,19.39,19.44,87306.0,16.67,16.7215,16.6528,16.6958,87306.0
2020-05-13 15:30:00,19.44,19.56,19.43,19.53,93928.0,16.6958,16.7988,16.6872,16.7731,93928.0
2020-05-13 15:35:00,19.53,19.56,19.5,19.53,72531.0,16.7731,16.7988,16.7473,16.7731,72531.0
2020-05-13 15:40:00,19.53,19.56,19.52,19.53,62330.0,16.7731,16.7988,16.7645,16.7731,62330.0
2020-05-13 15:45:00,19.53,19.59,19.48,19.57,91835.0,16.7731,16.8246,16.7301,16.8074,91835.0
2020-05-13 15:50:00,19.57,19.66,19.56,19.6,118321.0,16.8074,16.8847,16.7988,16.8332,118321.0
2020-05-13 15:55:00,19.6,19.68,19.59,19.64,243993.0,16.8332,16.9019,16.8246,16.8675,243993.0
2020-05-14 09:30:00,19.35,19.35,19.14,19.16,120036.0,16.6185,16.6185,16.4381,16.4553,120036.0
2020-05-14 09:35:00,19.17,19.25,19.08,19.1,49330.0,16.4639,16.5326,16.3866,16.4038,49330.0
2020-05-14 09:40:00,19.1,19.1,19.04,19.08,42024.0,16.4038,16.4038,16.3522,16.3866,42024.0
2020-05-14 09:45:00,19.08,19.13,19.02,19.02,46075.0,16.3866,16.4295,16.3351,16.3351,46075.0
2020-05-14 09:50:00,19.02,19.03,18.93,18.95,83819.0,16.3351,16.3436,16.2578,16.2749,83819.0
2020-05-14 09:55:00,18.94,19.0,18.91,18.95,42143.0,16.2663,16.3179,16.2406,16.2749,42143.0
2020-05-14 10:00:00,18.95,18.95,18.82,18.88,85427.0,16.2749,16.2749,16.1633,16.2148,85427.0
2020-05-14 10:05:00,18.88,19.04,18.87,19.03,141666.0,16.2148,16.3522,16.2062,16.3436,141666.0
2020-05-14 10:10:00,19.03,19.1,19.0,19.04,139104.0,16.3436,16.4038,16.3179,16.3522,139104.0
2020-05-14 10:15:00,19.04,19.04,18.97,19.01,48153.0,16.3522,16.3522,16.2921,16.3265,48153.0
2020-05-14 10:20:00,19.02,19.09,19.01,19.09,66586.0,16.3351,16.3952,16.3265,16.3952,66586.0
2020-05-14 10:25:00,19.09,19.15,19.07,19.09,57357.0,16.3952,16.4467,16.378,16.3952,57357.0
2020-05-14 10:30:00,19.08,19.24,19.08,19.22,71292.0,16.3866,16.524,16.3866,16.5068,71292.0
2020-05-14 10:35:00,19.22,19.43,19.22,19.43,85716.0,16.5068,16.6872,16.5068,16.6872,85716.0
2020-05-14 10:40:00,19.43,19.43,19.29,19.34,35089.0,16.6872,16.6872,16.5669,16.6099,35089.0
2020-05-14 10:45:00,19.33,19.48,19.32,19.48,88987.0,16.6013,16.7301,16.5927,16.7301,88987.0
2020-05-14 10:50:00,19.47,19.63,19.46,19.62,124974.0,16.7215,16.8589,16.7129,16.8504,124974.0
2020-05-14 10:55:00,19.62,19.62,19.53,19.56,198244.0,16.8504,16.8504,16.7731,16.7988,198244.0
2020-05-14 11:00:00,19.55,19.62,19.55,19.59,30543.0,16.7902,16.8504,16.7902,16.8246,30543.0
2020-05-14 11:05:00,19.59,19.7,19.59,19.61,64366.0,16.8246,16.9191,16.8246,16.8418,64366.0
2020-05-14 11:10:00,19.62,19.66,19.58,19.6,38294.0,16.8504,16.8847,16.816,16.8332,38294.0
2020-05-14 11:15:00,19.6,19.73,19.6,19.68,27605.0,16.8332,16.9448,16.8332,16.9019,27605.0
2020-05-14 11:20:00,19.68,19.68,19.52,19.53,60652.0,16.9019,16.9019,16.7645,16.7731,60652.0
2020-05-14 11:25:00,19.53,19.54,19.44,19.45,30491.0,16.7731,16.7817,16.6958,16.7044,30491.0
2020-05-14 11:30:00,19.46,19.48,19.37,19.39,32168.0,16.7129,16.7301,16.6356,16.6528,32168.0
2020-05-14 11:35:00,19.39,19.43,19.23,19.25,82023.0,16.6528,16.6872,16.5154,16.5326,82023.0
2020-05-14 11:40:00,19.24,19.26,19.19,19.25,28651.0,16.524,16.5412,16.4811,16.5326,28651.0
2020-05-14 11:45:00,19.26,19.31,19.24,19.28,24244.0,16.5412,16.5841,16.524,16.5584,24244.0
2020-05-14 11:50:00,19.27,19.45,19.26,19.45,23576.0,16.5498,16.7044,16.5412,16.7044,23576.0
2020-05-14 11:55:00,19.44,19.48,19.4,19.44,21198.0,16.6958,16.7301,16.6614,16.6958,21198.0
2020-05-14 12:00:00,19.44,19.49,19.38,19.43,32230.0,16.6958,16.7387,16.6442,16.6872,32230.0
2020-05-14 12:05:00,19.44,19.46,19.4,19.46,18378.0,16.6958,16.7129,16.6614,16.7129,18378.0
2020-05-14 12:10:00,19.45,19.57,19.45,19.55,30348.0,16.7044,16.8074,16.7044,16.7902,30348.0
2020-05-14 12:15:00,19.55,19.57,19.5,19.5,19643.0,16.7902,16.8074,16.7473,16.7473,19643.0
2020-05-14 12:20:00,19.5,19.61,19.48,19.61,32904.0,16.7473,16.8418,16.7301,16.8418,32904.0
2020-05-14 12:25:00,19.6,19.61,19.54,19.55,23909.0,16.8332,16.8418,16.7817,16.7902,23909.0
2020-05-14 12:30:00,19.55,19.61,19.55,19.58,28348.0,16.7902,16.8418,16.7902,16.816,28348.0
2020-05-14 12:35:00,19.57,19.63,19.56,19.58,16362.0,16.8074,16.8589,16.7988,16.816,16362.0
2020-05-14 12:40:00,19.58,19.58,19.52,19.52,33707.0,16.816,16.816,16.7645,16.7645,33707.0
2020-05-14 12:45:00,19.52,19.55,19.51,19.54,22745.0,16.7645,16.7902,16.7559,16.7817,22745.0
2020-05-14 12:50:00,19.53,19.65,19.52,19.65,27276.0,16.7731,16.8761,16.7645,16.8761,27276.0
2020-05-14 12:55:00,19.65,19.7,19.64,19.67,16790.0,16.8761,16.9191,16.8675,16.8933,16790.0
2020-05-14 13:00:00,19.68,19.69,19.63,19.63,17257.0,16.9019,16.9105,16.8589,16.8589,17257.0
2020-05-14 13:05:00,19.64,19.67,19.63,19.67,24984.0,16.8675,16.8933,16.8589,16.8933,24984.0
2020-05-14 13:10:00,19.66,19.71,19.64,19.65,51527.0,16.8847,16.9277,16.8675,16.8761,51527.0
2020-05-14 13:15:00,19.64,19.66,19.6,19.64,54316.0,16.8675,16.8847,16.8332,16.8675,54316.0
2020-05-14 13:20:00,19.64,19.67,19.63,19.64,30969.0,16.8675,16.8933,16.8589,16.8675,30969.0
2020-05-14 13:25:00,19.64,19.71,19.63,19.69,29111.0,16.8675,16.9277,16.8589,16.9105,29111.0
2020-05-14 13:30:00,19.69,19.71,19.63,19.64,36734.0,16.9105,16.9277,16.8589,16.8675,36734.0
2020-05-14 13:35:00,19.63,19.65,19.6,19.61,33233.0,16.8589,16.8761,16.8332,16.8418,33233.0
2020-05-14 13:40:00,19.6,19.61,19.57,19.58,15505.0,16.8332,16.8418,16.8074,16.816,15505.0
2020-05-14 13:45:00,19.58,19.63,19.57,19.62,23875.0,16.816,16.8589,16.8074,16.8504,23875.0
2020-05-14 13:50:00,19.62,19.62,19.58,19.6,25284.0,16.8504,16.8504,16.816,16.8332,25284.0
2020-05-14 13:55:00,19.6,19.62,19.54,19.55,26140.0,16.8332,16.8504,16.7817,16.7902,26140.0
2020-05-14 14:00:00,19.55,19.55,19.5,19.53,15942.0,16.7902,16.7902,16.7473,16.7731,15942.0
2020-05-14 14:05:00,19.53,19.54,19.48,19.53,18953.0,16.7731,16.7817,16.7301,16.7731,18953.0
2020-05-14 14:10:00,19.53,19.54,19.5,19.52,13287.0,16.7731,16.7817,16.7473,16.7645,13287.0
2020-05-14 14:15:00,19.53,19.58,19.51,19.54,23282.0,16.7731,16.816,16.7559,16.7817,23282.0
2020-05-14 14:20:00,19.54,19.59,19.54,19.57,15604.0,16.7817,16.8246,16.7817,16.8074,15604.0
2020-05-14 14:25:00,19.57,19.6,19.56,19.6,17167.0,16.8074,16.8332,16.7988,16.8332,17167.0
2020-05-14 14:30:00,19.6,19.64,19.59,19.59,19513.0,16.8332,16.8675,16.8246,16.8246,19513.0
2020-05-14 14:35:00,19.6,19.6,19.53,19.54,9302.0,16.8332,16.8332,16.7731,16.7817,9302.0
2020-05-14 14:40:00,19.54,19.57,19.51,19.55,28914.0,16.7817,16.8074,16.7559,16.7902,28914.0
2020-05-14 14:45:00,19.54,19.58,19.53,19.56,16172.0,16.7817,16.816,16.7731,16.7988,16172.0
2020-05-14 14:50:00,19.56,19.62,19.54,19.62,15283.0,16.7988,16.8504,16.7817,16.8504,15283.0
2020-05-14 14:55:00,19.62,19.65,19.59,19.64,21098.0,16.8504,16.8761,16.8246,16.8675,21098.0
2020-05-14 15:00:00,19.63,19.69,19.61,19.67,53953.0,16.8589,16.9105,16.8418,16.8933,53953.0
2020-05-14 15:05:00,19.67,19.73,19.65,19.73,28861.0,16.8933,16.9448,16.8761,16.9448,28861.0
2020-05-14 15:10:00,19.73,19.74,19.69,19.71,18190.0,16.9448,16.9534,16.9105,16.9277,18190.0
2020-05-14 15:15:00,19.74,19.77,19.72,19.74,31588.0,16.9534,16.9792,16.9362,16.9534,31588.0
2020-05-14 15:20:00,19.75,19.85,19.74,19.85,23807.0,16.962,17.0479,16.9534,17.0479,23807.0
2020-05-14 15:25:00,19.84,19.86,19.79,19.82,40621.0,17.0393,17.0565,16.9964,17.0221,40621.0
2020-05-14 15:30:00,19.82,19.85,19.76,19.78,39377.0,17.0221,17.0479,16.9706,16.9878,39377.0
2020-05-14 15:35:00,19.77,19.79,19.73,19.76,37187.0,16.9792,16.9964,16.9448,16.9706,37187.0
2020-05-14 15:40:00,19.76,19.81,19.73,19.8,47567.0,16.9706,17.0135,16.9448,17.0049,47567.0
2020-05-14 15:45:00,19.81,19.86,19.8,19.86,68150.0,17.0135,17.0565,17.0049,17.0565,68150.0
2020-05-14 15:50:00,19.86,19.92,19.86,19.88,83702.0,17.0565,17.108,17.0565,17.0737,83702.0
2020-05-14 15:55:00,19.88,19.94,19.85,19.94,243285.0,17.0737,17.1252,17.0479,17.1252,243285.0
2020-05-15 09:30:00,19.66,19.81,19.61,19.61,135849.0,16.8847,17.0135,16.8418,16.8418,135849.0
2020-05-15 09:35:00,19.62,19.73,19.55,19.72,45688.0,16.8504,16.9448,16.7902,16.9362,45688.0
2020-05-15 09:40:00,19.73,19.8,19.7,19.78,29311.0,16.9448,17.0049,16.9191,16.9878,29311.0
2020-05-15 09:45:00,19.78,19.78,19.68,19.72,15261.0,16.9878,16.9878,16.9019,16.9362,15261.0
2020-05-15 09:50:00,19.73,19.86,19.72,19.85,16774.0,16.9448,17.0565,16.9362,17.0479,16774.0
2020-05-15 09:55:00,19.84,19.84,19.74,19.75,10315.0,17.0393,17.0393,16.9534,16.962,10315.0
2020-05-15 10:00:00,19.75,19.75,19.65,19.65,24396.0,16.962,16.962,16.8761,16.8761,24396.0
2020-05-15 10:05:00,19.68,19.73,19.66,19.73,17682.0,16.9019,16.9448,16.8847,16.9448,17682.0
2020-05-15 10:10:00,19.74,19.82,19.73,19.79,17036.0,16.9534,17.0221,16.9448,16.9964,17036.0
2020-05-15 10:15:00,19.8,19.85,19.78,19.78,22337.0,17.0049,17.0479,16.9878,16.9878,22337.0
2020-05-15 10:20:00,19.79,19.84,19.74,19.74,21754.0,16.9964,17.0393,16.9534,16.9534,21754.0
2020-05-15 10:25:00,19.73,19.78,19.72,19.77,19933.0,16.9448,16.9878,16.9362,16.9792,19933.0
2020-05-15 10:30:00,19.76,19.8,19.73,19.73,33854.0,16.9706,17.0049,16.9448,16.9448,33854.0
2020-05-15 10:35:00,19.72,19.8,19.67,19.76,30784.0,16.9362,17.0049,16.8933,16.9706,30784.0
2020-05-15 10:40:00,19.77,19.8,19.74,19.78,23674.0,16.9792,17.0049,16.9534,16.9878,23674.0
2020-05-15 10:45:00,19.77,19.8,19.76,19.78,20362.0,16.9792,17.0049,16.9706,16.9878,20362.0
2020-05-15 10:50:00,19.78,19.78,19.66,19.68,33898.0,16.9878,16.9878,16.8847,16.9019,33898.0
2020-05-15 10:55:00,19.68,19.72,19.65,19.7,23182.0,16.9019,16.9362,16.8761,16.9191,23182.0
2020-05-15 11:00:00,19.69,19.7,19.56,19.59,37078.0,16.9105,16.9191,16.7988,16.8246,37078.0
2020-05-15 11:05:00,19.59,19.61,19.55,19.61,39581.0,16.8246,16.8418,16.7902,16.8418,39581.0
2020-05-15 11:10:00,19.6,19.6,19.55,19.59,18573.0,16.8332,16.8332,16.7902,16.8246,18573.0
2020-05-15 11:15:00,19.58,19.6,19.56,19.59,28168.0,16.816,16.8332,16.7988,16.8246,28168.0
2020-05-15 11:20:00,19.58,19.65,19.57,19.64,24452.0,16.816,16.8761,16.8074,16.8675,24452.0
2020-05-15 11:25:00,19.64,19.67,19.55,19.56,51582.0,16.8675,16.8933,16.7902,16.7988,51582.0
2020-05-15 11:30:00,19.55,19.6,19.54,19.59,23117.0,16.7902,16.8332,16.7817,16.8246,23117.0
2020-05-15 11:35:00,19.59,19.59,19.51,19.52,20780.0,16.8246,16.8246,16.7559,16.7645,20780.0
2020-05-15 11:40:00,19.53,19.55,19.5,19.54,20643.0,16.7731,16.7902,16.7473,16.7817,20643.0
2020-05-15 11:45:00,19.52,19.53,19.46,19.47,26465.0,16.7645,16.7731,16.7129,16.7215,26465.0
2020-05-15 11:50:00,19.47,19.5,19.45,19.48,20870.0,16.7215,16.7473,16.7044,16.7301,20870.0
2020-05-15 11:55:00,19.48,19.57,19.48,19.55,13545.0,16.7301,16.8074,16.7301,16.7902,13545.0
2020-05-15 12:00:00,19.55,19.62,19.54,19.6,14987.0,16.7902,16.8504,16.7817,16.8332,14987.0
2020-05-15 12:05:00,19.6,19.65,19.59,19.64,16699.0,16.8332,16.8761,16.8246,16.8675,16699.0
2020-05-15 12:10:00,19.64,19.64,19.6,19.61,15223.0,16.8675,16.8675,16.8332,16.8418,15223.0
2020-05-15 12:15:00,19.61,19.62,19.57,19.58,25419.0,16.8418,16.8504,16.8074,16.816,25419.0
2020-05-15 12:20:00,19.59,19.66,19.58,19.64,13319.0,16.8246,16.8847,16.816,16.8675,13319.0
2020-05-15 12:25:00,19.65,19.68,19.62,19.63,15477.0,16.8761,16.9019,16.8504,16.8589,15477.0
2020-05-15 12:30:00,19.62,19.63,19.59,19.62,13940.0,16.8504,16.8589,16.8246,16.8504,13940.0
2020-05-15 12:35:00,19.63,19.64,19.59,19.61,12241.0,16.8589,16.8675,16.8246,16.8418,12241.0
2020-05-15 12:40:00,19.61,19.65,19.6,19.6,12441.0,16.8418,16.8761,16.8332,16.8332,12441.0
2020-05-15 12:45:00,19.6,19.62,19.57,19.59,19038.0,16.8332,16.8504,16.8074,16.8246,19038.0
2020-05-15 12:50:00,19.59,19.62,19.58,19.59,23913.0,16.8246,16.8504,16.816,16.8246,23913.0
2020-05-15 12:55:00,19.59,19.59,19.54,19.59,19311.0,16.8246,16.8246,16.7817,16.8246,19311.0
2020-05-15 13:00:00,19.59,19.63,19.59,19.61,17827.0,16.8246,16.8589,16.8246,16.8418,17827.0
2020-05-15 13:05:00,19.6,19.6,19.56,19.59,30154.0,16.8332,16.8332,16.7988,16.8246,30154.0
2020-05-15 13:10:00,19.6,19.64,19.59,19.62,11104.0,16.8332,16.8675,16.8246,16.8504,11104.0
2020-05-15 13:15:00,19.63,19.63,19.59,19.6,21534.0,16.8589,16.8589,16.8246,16.8332,21534.0
2020-05-15 13:20:00,19.61,19.63,19.6,19.62,23036.0,16.8418,16.8589,16.8332,16.8504,23036.0
2020-05-15 13:25:00,19.63,19.65,19.61,19.64,23068.0,16.8589,16.8761,16.8418,16.8675,23068.0
2020-05-15 13:30:00,19.63,19.64,19.59,19.63,17700.0,16.8589,16.8675,16.8246,16.8589,17700.0
2020-05-15 13:35:00,19.62,19.66,19.61,19.63,23787.0,16.8504,16.8847,16.8418,16.8589,23787.0
2020-05-15 13:40:00,19.63,19.66,19.62,19.63,12260.0,16.8589,16.8847,16.8504,16.8589,12260.0
2020-05-15 13:45:00,19.63,19.64,19.56,19.57,38151.0,16.8589,16.8675,16.7988,16.8074,38151.0
2020-05-15 13:50:00,19.57,19.66,19.55,19.65,28780.0,16.8074,16.8847,16.7902,16.8761,28780.0
2020-05-15 13:55:00,19.65,19.67,19.64,19.67,28676.0,16.8761,16.8933,16.8675,16.8933,28676.0
2020-05-15 14:00:00,19.66,19.74,19.66,19.72,27163.0,16.8847,16.9534,16.8847,16.9362,27163.0
2020-05-15 14:05:00,19.73,19.73,19.69,19.7,19809.0,16.9448,16.9448,16.9105,16.9191,19809.0
2020-05-15 14:10:00,19.7,19.71,19.68,19.69,24937.0,16.9191,16.9277,16.9019,16.9105,24937.0
2020-05-15 14:15:00,19.69,19.72,19.68,19.7,19452.0,16.9105,16.9362,16.9019,16.9191,19452.0
2020-05-15 14:20:00,19.7,19.74,19.69,19.72,18194.0,16.9191,16.9534,16.9105,16.9362,18194.0
2020-05-15 14:25:00,19.71,19.72,19.69,19.7,14424.0,16.9277,16.9362,16.9105,16.9191,14424.0
2020-05-15 14:30:00,19.7,19.71,19.65,19.66,21316.0,16.9191,16.9277,16.8761,16.8847,21316.0
2020-05-15 14:35:00,19.66,19.66,19.55,19.59,53444.0,16.8847,16.8847,16.7902,16.8246,53444.0
2020-05-15 14:40:00,19.6,19.62,19.59,19.59,19244.0,16.8332,16.8504,16.8246,16.8246,19244.0
2020-05-15 14:45:00,19.6,19.63,19.59,19.61,21501.0,16.8332,16.8589,16.8246,16.8418,21501.0
2020-05-15 14:50:00,19.61,19.64,19.61,19.62,26624.0,16.8418,16.8675,16.8418,16.8504,26624.0
2020-05-15 14:55:00,19.62,19.62,19.55,19.56,32054.0,16.8504,16.8504,16.7902,16.7988,32054.0
2020-05-15 15:00:00,19.57,19.62,19.54,19.6,53813.0,16.8074,16.8504,16.7817,16.8332,53813.0
2020-05-15 15:05:00,19.61,19.61,19.58,19.59,19680.0,16.8418,16.8418,16.816,16.8246,19680.0
2020-05-15 15:10:00,19.6,19.6,19.57,19.59,24074.0,16.8332,16.8332,16.8074,16.8246,24074.0
2020-05-15 15:15:00,19.59,19.6,19.56,19.6,20290.0,16.8246,16.8332,16.7988,16.8332,20290.0
2020-05-15 15:20:00,19.6,19.63,19.58,19.59,50959.0,16.8332,16.8589,16.816,16.8246,50959.0
2020-05-15 15:25:00,19.59,19.63,19.58,19.6,55470.0,16.8246,16.8589,16.816,16.8332,55470.0
2020-05-15 15:30:00,19.6,19.62,19.57,19.58,53210.0,16.8332,16.8504,16.8074,16.816,53210.0
2020-05-15 15:35:00,19.58,19.6,19.52,19.55,32696.0,16.816,16.8332,16.7645,16.7902,32696.0
2020-05-15 15:40:00,19.55,19.56,19.52,19.55,45718.0,16.7902,16.7988,16.7645,16.7902,45718.0
2020-05-15 15:45:00,19.56,19.62,19.55,19.62,57722.0,16.7988,16.8504,16.7902,16.8504,57722.0
2020-05-15 15:50:00,19.63,19.63,19.58,19.6,99721.0,16.8589,16.8589,16.816,16.8332,99721.0
2020-05-15 15:55:00,19.61,19.67,19.6,19.65,170459.0,16.8418,16.8933,16.8332,16.8761,170459.0
2020-05-18 09:30:00,20.36,20.63,20.35,20.6,151479.0,17.4859,17.7178,17.4773,17.692,151479.0
2020-05-18 09:35:00,20.59,20.65,20.52,20.64,57363.0,17.6834,17.735,17.6233,17.7264,57363.0
2020-05-18 09:40:00,20.64,20.74,20.64,20.66,74212.0,17.7264,17.8123,17.7264,17.7435,74212.0
2020-05-18 09:45:00,20.67,20.84,20.66,20.76,65418.0,17.7521,17.8981,17.7435,17.8294,65418.0
2020-05-18 09:50:00,20.77,20.77,20.63,20.65,27438.0,17.838,17.838,17.7178,17.735,27438.0
2020-05-18 09:55:00,20.65,20.73,20.62,20.69,33304.0,17.735,17.8037,17.7092,17.7693,33304.0
2020-05-18 10:00:00,20.69,20.73,20.61,20.72,35858.0,17.7693,17.8037,17.7006,17.7951,35858.0
2020-05-18 10:05:00,20.71,20.74,20.63,20.64,29118.0,17.7865,17.8123,17.7178,17.7264,29118.0
2020-05-18 10:10:00,20.64,20.66,20.58,20.61,44491.0,17.7264,17.7435,17.6748,17.7006,44491.0
2020-05-18 10:15:00,20.62,20.63,20.57,20.62,31741.0,17.7092,17.7178,17.6663,17.7092,31741.0
2020-05-18 10:20:00,20.61,20.73,20.59,20.61,136884.0,17.7006,17.8037,17.6834,17.7006,136884.0
2020-05-18 10:25:00,20.61,20.62,20.49,20.5,129897.0,17.7006,17.7092,17.5975,17.6061,129897.0
2020-05-18 10:30:00,20.5,20.58,20.5,20.57,33648.0,17.6061,17.6748,17.6061,17.6663,33648.0
2020-05-18 10:35:00,20.58,20.6,20.56,20.59,30709.0,17.6748,17.692,17.6577,17.6834,30709.0
2020-05-18 10:40:00,20.59,20.61,20.55,20.59,48740.0,17.6834,17.7006,17.6491,17.6834,48740.0
2020-05-18 10:45:00,20.58,20.69,20.57,20.68,25186.0,17.6748,17.7693,17.6663,17.7607,25186.0
2020-05-18 10:50:00,20.68,20.71,20.64,20.66,29007.0,17.7607,17.7865,17.7264,17.7435,29007.0
2020-05-18 10:55:00,20.67,20.69,20.64,20.67,19580.0,17.7521,17.7693,17.7264,17.7521,19580.0
2020-05-18 11:00:00,20.68,20.71,20.65,20.69,25608.0,17.7607,17.7865,17.735,17.7693,25608.0
2020-05-18 11:05:00,20.68,20.73,20.67,20.73,31432.0,17.7607,17.8037,17.7521,17.8037,31432.0
2020-05-18 11:10:00,20.73,20.74,20.68,20.73,32716.0,17.8037,17.8123,17.7607,17.8037,32716.0
2020-05-18 11:15:00,20.74,20.8,20.71,20.79,24418.0,17.8123,17.8638,17.7865,17.8552,24418.0
2020-05-18 11:20:00,20.8,20.83,20.78,20.83,21290.0,17.8638,17.8895,17.8466,17.8895,21290.0
2020-05-18 11:25:00,20.83,20.86,20.77,20.79,53145.0,17.8895,17.9153,17.838,17.8552,53145.0
2020-05-18 11:30:00,20.8,20.81,20.76,20.76,26461.0,17.8638,17.8724,17.8294,17.8294,26461.0
2020-05-18 11:35:00,20.76,20.78,20.71,20.73,46403.0,17.8294,17.8466,17.7865,17.8037,46403.0
2020-05-18 11:40:00,20.73,20.8,20.73,20.76,19563.0,17.8037,17.8638,17.8037,17.8294,19563.0
2020-05-18 11:45:00,20.76,20.76,20.7,20.71,22888.0,17.8294,17.8294,17.7779,17.7865,22888.0
2020-05-18 11:50:00,20.71,20.76,20.71,20.76,13431.0,17.7865,17.8294,17.7865,17.8294,13431.0
2020-05-18 11:55:00,20.76,20.79,20.74,20.77,19956.0,17.8294,17.8552,17.8123,17.838,19956.0
2020-05-18 12:00:00,20.76,20.81,20.74,20.8,18516.0,17.8294,17.8724,17.8123,17.8638,18516.0
2020-05-18 12:05:00,20.79,20.85,20.79,20.84,18460.0,17.8552,17.9067,17.8552,17.8981,18460.0
2020-05-18 12:10:00,20.83,20.83,20.8,20.8,17209.0,17.8895,17.8895,17.8638,17.8638,17209.0
2020-05-18 12:15:00,20.8,20.83,20.78,20.79,14546.0,17.8638,17.8895,17.8466,17.8552,14546.0
2020-05-18 12:20:00,20.79,20.84,20.78,20.82,28165.0,17.8552,17.8981,17.8466,17.881,28165.0
2020-05-18 12:25:00,20.82,20.86,20.82,20.84,18696.0,17.881,17.9153,17.881,17.8981,18696.0
2020-05-18 12:30:00,20.84,20.85,20.81,20.82,12201.0,17.8981,17.9067,17.8724,17.881,12201.0
2020-05-18 12:35:00,20.82,20.86,20.81,20.86,18455.0,17.881,17.9153,17.8724,17.9153,18455.0
2020-05-18 12:40:00,20.86,20.89,20.84,20.89,67411.0,17.9153,17.9411,17.8981,17.9411,67411.0
2020-05-18 12:45:00,20.89,20.89,20.85,20.88,17969.0,17.9411,17.9411,17.9067,17.9325,17969.0
2020-05-18 12:50:00,20.89,20.92,20.88,20.92,21725.0,17.9411,17.9668,17.9325,17.9668,21725.0
2020-05-18 12:55:00,20.92,20.94,20.91,20.93,30572.0,17.9668,17.984,17.9583,17.9754,30572.0
2020-05-18 13:00:00,20.93,20.99,20.92,20.98,35573.0,17.9754,18.027,17.9668,18.0184,35573.0
2020-05-18 13:05:00,20.98,20.99,20.97,20.97,20762.0,18.0184,18.027,18.0098,18.0098,20762.0
2020-05-18 13:10:00,20.97,20.99,20.96,20.98,20471.0,18.0098,18.027,18.0012,18.0184,20471.0
2020-05-18 13:15:00,20.99,20.99,20.96,20.98,13485.0,18.027,18.027,18.0012,18.0184,13485.0
2020-05-18 13:20:00,20.98,21.0,20.98,20.99,34431.0,18.0184,18.0356,18.0184,18.027,34431.0
2020-05-18 13:25:00,20.98,21.06,20.98,21.02,72861.0,18.0184,18.0871,18.0184,18.0527,72861.0
2020-05-18 13:30:00,21.02,21.03,20.99,21.01,36964.0,18.0527,18.0613,18.027,18.0441,36964.0
2020-05-18 13:35:00,21.02,21.05,20.99,21.05,58935.0,18.0527,18.0785,18.027,18.0785,58935.0
2020-05-18 13:40:00,21.05,21.06,21.02,21.03,16869.0,18.0785,18.0871,18.0527,18.0613,16869.0
2020-05-18 13:45:00,21.03,21.05,21.01,21.04,35032.0,18.0613,18.0785,18.0441,18.0699,35032.0
2020-05-18 13:50:00,21.03,21.03,21.0,21.02,26595.0,18.0613,18.0613,18.0356,18.0527,26595.0
2020-05-18 13:55:00,21.02,21.03,20.98,20.98,21811.0,18.0527,18.0613,18.0184,18.0184,21811.0
2020-05-18 14:00:00,20.98,21.0,20.95,20.98,30786.0,18.0184,18.0356,17.9926,18.0184,30786.0
2020-05-18 14:05:00,20.98,20.99,20.95,20.97,21619.0,18.0184,18.027,17.9926,18.0098,21619.0
2020-05-18 14:10:00,20.96,20.97,20.93,20.96,27816.0,18.0012,18.0098,17.9754,18.0012,27816.0
2020-05-18 14:15:00,20.96,20.96,20.88,20.88,24611.0,18.0012,18.0012,17.9325,17.9325,24611.0
2020-05-18 14:20:00,20.89,20.91,20.88,20.89,47768.0,17.9411,17.9583,17.9325,17.9411,47768.0
2020-05-18 14:25:00,20.9,20.96,20.9,20.95,20716.0,17.9497,18.0012,17.9497,17.9926,20716.0
2020-05-18 14:30:00,20.95,20.97,20.94,20.96,26959.0,17.9926,18.0098,17.984,18.0012,26959.0
2020-05-18 14:35:00,20.97,20.97,20.92,20.95,43489.0,18.0098,18.0098,17.9668,17.9926,43489.0
2020-05-18 14:40:00,20.95,20.95,20.92,20.95,30432.0,17.9926,17.9926,17.9668,17.9926,30432.0
2020-05-18 14:45:00,20.95,20.95,20.9,20.93,36969.0,17.9926,17.9926,17.9497,17.9754,36969.0
2020-05-18 14:50:00,20.92,20.92,20.88,20.91,38511.0,17.9668,17.9668,17.9325,17.9583,38511.0
2020-05-18 14:55:00,20.9,20.93,20.89,20.91,38569.0,17.9497,17.9754,17.9411,17.9583,38569.0
2020-05-18 15:00:00,20.91,20.94,20.9,20.94,28334.0,17.9583,17.984,17.9497,17.984,28334.0
2020-05-18 15:05:00,20.93,20.98,20.91,20.97,44854.0,17.9754,18.0184,17.9583,18.0098,44854.0
2020-05-18 15:10:00,20.97,20.99,20.95,20.98,28228.0,18.0098,18.027,17.9926,18.0184,28228.0
2020-05-18 15:15:00,20.98,21.01,20.95,21.0,22150.0,18.0184,18.0441,17.9926,18.0356,22150.0
2020-05-18 15:20:00,21.0,21.03,20.98,21.0,25900.0,18.0356,18.0613,18.0184,18.0356,25900.0
2020-05-18 15:25:00,20.99,21.02,20.98,21.0,40268.0,18.027,18.0527,18.0184,18.0356,40268.0
2020-05-18 15:30:00,21.0,21.06,20.99,21.03,45308.0,18.0356,18.0871,18.027,18.0613,45308.0
2020-05-18 15:35:00,21.04,21.05,21.0,21.04,52627.0,18.0699,18.0785,18.0356,18.0699,52627.0
2020-05-18 15:40:00,21.04,21.08,21.02,21.07,56177.0,18.0699,18.1043,18.0527,18.0957,56177.0
2020-05-18 15:45:00,21.07,21.11,21.04,21.11,86946.0,18.0957,18.13,18.0699,18.13,86946.0
2020-05-18 15:50:00,21.11,21.12,21.03,21.05,101294.0,18.13,18.1386,18.0613,18.0785,101294.0
2020-05-18 15:55:00,21.05,21.05,20.97,20.97,197475.0,18.0785,18.0785,18.0098,18.0098,197475.0
2020-05-19 09:30:00,20.95,20.95,20.69,20.7,157612.0,17.9926,17.9926,17.7693,17.7779,157612.0
2020-05-19 09:35:00,20.71,20.72,20.59,20.65,38853.0,17.7865,17.7951,17.6834,17.735,38853.0
2020-05-19 09:40:00,20.65,20.66,20.56,20.57,32447.0,17.735,17.7435,17.6577,17.6663,32447.0
2020-05-19 09:45:00,20.59,20.59,20.41,20.43,36870.0,17.6834,17.6834,17.5288,17.546,36870.0
2020-05-19 09:50:00,20.43,20.55,20.43,20.48,53627.0,17.546,17.6491,17.546,17.589,53627.0
2020-05-19 09:55:00,20.48,20.58,20.48,20.57,55423.0,17.589,17.6748,17.589,17.6663,55423.0
2020-05-19 10:00:00,20.57,20.61,20.54,20.58,25313.0,17.6663,17.7006,17.6405,17.6748,25313.0
2020-05-19 10:05:00,20.59,20.75,20.59,20.72,39311.0,17.6834,17.8208,17.6834,17.7951,39311.0
2020-05-19 10:10:00,20.72,20.79,20.68,20.75,25725.0,17.7951,17.8552,17.7607,17.8208,25725.0
2020-05-19 10:15:00,20.74,20.75,20.68,20.73,30198.0,17.8123,17.8208,17.7607,17.8037,30198.0
2020-05-19 10:20:00,20.73,20.79,20.72,20.78,20139.0,17.8037,17.8552,17.7951,17.8466,20139.0
2020-05-19 10:25:00,20.77,20.8,20.73,20.78,21522.0,17.838,17.8638,17.8037,17.8466,21522.0
2020-05-19 10:30:00,20.79,20.83,20.77,20.82,15584.0,17.8552,17.8895,17.838,17.881,15584.0
2020-05-19 10:35:00,20.82,20.85,20.78,20.83,24999.0,17.881,17.9067,17.8466,17.8895,24999.0
2020-05-19 10:40:00,20.82,20.82,20.74,20.75,42178.0,17.881,17.881,17.8123,17.8208,42178.0
2020-05-19 10:45:00,20.75,20.83,20.74,20.8,27881.0,17.8208,17.8895,17.8123,17.8638,27881.0
2020-05-19 10:50:00,20.81,20.9,20.81,20.88,20328.0,17.8724,17.9497,17.8724,17.9325,20328.0
2020-05-19 10:55:00,20.89,20.95,20.88,20.93,28331.0,17.9411,17.9926,17.9325,17.9754,28331.0
2020-05-19 11:00:00,20.92,21.02,20.92,21.01,36129.0,17.9668,18.0527,17.9668,18.0441,36129.0
2020-05-19 11:05:00,21.02,21.05,20.99,21.0,26970.0,18.0527,18.0785,18.027,18.0356,26970.0
2020-05-19 11:10:00,21.01,21.03,20.96,20.97,17734.0,18.0441,18.0613,18.0012,18.0098,17734.0
2020-05-19 11:15:00,20.97,21.08,20.97,21.08,30171.0,18.0098,18.1043,18.0098,18.1043,30171.0
2020-05-19 11:20:00,21.08,21.1,21.07,21.08,21347.0,18.1043,18.1214,18.0957,18.1043,21347.0
2020-05-19 11:25:00,21.08,21.1,21.04,21.1,21925.0,18.1043,18.1214,18.0699,18.1214,21925.0
2020-05-19 11:30:00,21.09,21.17,21.09,21.14,59240.0,18.1128,18.1816,18.1128,18.1558,59240.0
2020-05-19 11:35:00,21.14,21.16,21.08,21.08,29693.0,18.1558,18.173,18.1043,18.1043,29693.0
2020-05-19 11:40:00,21.08,21.12,21.02,21.03,19392.0,18.1043,18.1386,18.0527,18.0613,19392.0
2020-05-19 11:45:00,21.03,21.08,21.03,21.04,13595.0,18.0613,18.1043,18.0613,18.0699,13595.0
2020-05-19 11:50:00,21.04,21.07,21.03,21.07,16770.0,18.0699,18.0957,18.0613,18.0957,16770.0
2020-05-19 11:55:00,21.07,21.09,21.04,21.07,31602.0,18.0957,18.1128,18.0699,18.0957,31602.0
2020-05-19 12:00:00,21.08,21.1,21.06,21.07,16374.0,18.1043,18.1214,18.0871,18.0957,16374.0
2020-05-19 12:05:00,21.07,21.1,21.05,21.09,25219.0,18.0957,18.1214,18.0785,18.1128,25219.0
2020-05-19 12:10:00,21.08,21.11,21.08,21.09,11594.0,18.1043,18.13,18.1043,18.1128,11594.0
2020-05-19 12:15:00,21.09,21.11,21.03,21.04,41088.0,18.1128,18.13,18.0613,18.0699,41088.0
2020-05-19 12:20:00,21.04,21.08,21.03,21.06,23992.0,18.0699,18.1043,18.0613,18.0871,23992.0
2020-05-19 12:25:00,21.06,21.07,21.04,21.05,14003.0,18.0871,18.0957,18.0699,18.0785,14003.0
2020-05-19 12:30:00,21.05,21.08,21.02,21.02,28619.0,18.0785,18.1043,18.0527,18.0527,28619.0
2020-05-19 12:35:00,21.03,21.05,21.01,21.01,19028.0,18.0613,18.0785,18.0441,18.0441,19028.0
2020-05-19 12:40:00,21.02,21.03,21.0,21.03,15328.0,18.0527,18.0613,18.0356,18.0613,15328.0
2020-05-19 12:45:00,21.03,21.06,21.02,21.05,14738.0,18.0613,18.0871,18.0527,18.0785,14738.0
2020-05-19 12:50:00,21.05,21.07,21.03,21.03,18771.0,18.0785,18.0957,18.0613,18.0613,18771.0
2020-05-19 12:55:00,21.04,21.06,21.04,21.05,9740.0,18.0699,18.0871,18.0699,18.0785,9740.0
2020-05-19 13:00:00,21.05,21.07,21.03,21.04,18264.0,18.0785,18.0957,18.0613,18.0699,18264.0
2020-05-19 13:05:00,21.04,21.07,21.04,21.06,20829.0,18.0699,18.0957,18.0699,18.0871,20829.0
2020-05-19 13:10:00,21.06,21.1,21.06,21.1,24924.0,18.0871,18.1214,18.0871,18.1214,24924.0
2020-05-19 13:15:00,21.1,21.11,21.08,21.1,18538.0,18.1214,18.13,18.1043,18.1214,18538.0
2020-05-19 13:20:00,21.1,21.15,21.09,21.12,53770.0,18.1214,18.1644,18.1128,18.1386,53770.0
2020-05-19 13:25:00,21.13,21.13,21.1,21.11,17931.0,18.1472,18.1472,18.1214,18.13,17931.0
2020-05-19 13:30:00,21.11,21.15,21.08,21.11,62753.0,18.13,18.1644,18.1043,18.13,62753.0
2020-05-19 13:35:00,21.11,21.15,21.07,21.07,104551.0,18.13,18.1644,18.0957,18.0957,104551.0
2020-05-19 13:40:00,21.07,21.08,21.04,21.08,32746.0,18.0957,18.1043,18.0699,18.1043,32746.0
2020-05-19 13:45:00,21.08,21.08,21.05,21.05,20139.0,18.1043,18.1043,18.0785,18.0785,20139.0
2020-05-19 13:50:00,21.06,21.07,21.04,21.05,26947.0,18.0871,18.0957,18.0699,18.0785,26947.0
2020-05-19 13:55:00,21.05,21.06,21.02,21.04,24357.0,18.0785,18.0871,18.0527,18.0699,24357.0
2020-05-19 14:00:00,21.04,21.04,20.98,21.01,22045.0,18.0699,18.0699,18.0184,18.0441,22045.0
2020-05-19 14:05:00,21.01,21.1,21.0,21.08,38659.0,18.0441,18.1214,18.0356,18.1043,38659.0
2020-05-19 14:10:00,21.09,21.11,21.07,21.11,14864.0,18.1128,18.13,18.0957,18.13,14864.0
2020-05-19 14:15:00,21.11,21.12,21.09,21.11,21221.0,18.13,18.1386,18.1128,18.13,21221.0
2020-05-19 14:20:00,21.1,21.14,21.09,21.13,18984.0,18.1214,18.1558,18.1128,18.1472,18984.0
2020-05-19 14:25:00,21.14,21.15,21.12,21.13,19580.0,18.1558,18.1644,18.1386,18.1472,19580.0
2020-05-19 14:30:00,21.13,21.16,21.1,21.15,85731.0,18.1472,18.173,18.1214,18.1644,85731.0
2020-05-19 14:35:00,21.14,21.17,21.14,21.14,20087.0,18.1558,18.1816,18.1558,18.1558,20087.0
2020-05-19 14:40:00,21.14,21.16,21.14,21.16,11722.0,18.1558,18.173,18.1558,18.173,11722.0
2020-05-19 14:45:00,21.16,21.25,21.15,21.23,60553.0,18.173,18.2503,18.1644,18.2331,60553.0
2020-05-19 14:50:00,21.23,21.24,21.17,21.18,29768.0,18.2331,18.2417,18.1816,18.1901,29768.0
2020-05-19 14:55:00,21.18,21.2,21.0,21.04,128887.0,18.1901,18.2073,18.0356,18.0699,128887.0
2020-05-19 15:00:00,21.04,21.12,21.01,21.07,107597.0,18.0699,18.1386,18.0441,18.0957,107597.0
2020-05-19 15:05:00,21.08,21.12,21.06,21.11,26922.0,18.1043,18.1386,18.0871,18.13,26922.0
2020-05-19 15:10:00,21.11,21.19,21.09,21.14,53976.0,18.13,18.1987,18.1128,18.1558,53976.0
2020-05-19 15:15:00,21.14,21.16,21.12,21.12,37778.0,18.1558,18.173,18.1386,18.1386,37778.0
2020-05-19 15:20:00,21.13,21.13,21.04,21.08,63514.0,18.1472,18.1472,18.0699,18.1043,63514.0
2020-05-19 15:25:00,21.07,21.12,21.05,21.1,74532.0,18.0957,18.1386,18.0785,18.1214,74532.0
2020-05-19 15:30:00,21.11,21.11,21.03,21.04,51753.0,18.13,18.13,18.0613,18.0699,51753.0
2020-05-19 15:35:00,21.04,21.05,20.96,21.0,103415.0,18.0699,18.0785,18.0012,18.0356,103415.0
2020-05-19 15:40:00,21.0,21.04,20.98,20.99,65410.0,18.0356,18.0699,18.0184,18.027,65410.0
2020-05-19 15:45:00,20.99,21.02,20.95,20.96,118431.0,18.027,18.0527,17.9926,18.0012,118431.0
2020-05-19 15:50:00,20.98,20.99,20.88,20.91,121961.0,18.0184,18.027,17.9325,17.9583,121961.0
2020-05-19 15:55:00,20.91,20.96,20.84,20.84,145098.0,17.9583,18.0012,17.8981,17.8981,145098.0
2020-05-20 09:30:00,21.2,21.23,20.96,20.96,97377.0,18.2073,18.2331,18.0012,18.0012,97377.0
2020-05-20 09:35:00,20.98,21.11,20.97,21.11,35011.0,18.0184,18.13,18.0098,18.13,35011.0
2020-05-20 09:40:00,21.1,21.18,21.1,21.12,43502.0,18.1214,18.1901,18.1214,18.1386,43502.0
2020-05-20 09:45:00,21.12,21.2,21.1,21.19,28986.0,18.1386,18.2073,18.1214,18.1987,28986.0
2020-05-20 09:50:00,21.2,21.21,21.12,21.14,28520.0,18.2073,18.2159,18.1386,18.1558,28520.0
2020-05-20 09:55:00,21.14,21.17,21.09,21.14,30689.0,18.1558,18.1816,18.1128,18.1558,30689.0
2020-05-20 10:00:00,21.15,21.35,21.14,21.32,151576.0,18.1644,18.3361,18.1558,18.3104,151576.0
2020-05-20 10:05:00,21.32,21.4,21.31,21.39,127036.0,18.3104,18.3791,18.3018,18.3705,127036.0
2020-05-20 10:10:00,21.38,21.42,21.37,21.4,78362.0,18.3619,18.3963,18.3533,18.3791,78362.0
2020-05-20 10:15:00,21.39,21.4,21.33,21.39,128218.0,18.3705,18.3791,18.319,18.3705,128218.0
2020-05-20 10:20:00,21.38,21.49,21.36,21.48,104783.0,18.3619,18.4564,18.3447,18.4478,104783.0
2020-05-20 10:25:00,21.48,21.54,21.4,21.54,65448.0,18.4478,18.4993,18.3791,18.4993,65448.0
2020-05-20 10:30:00,21.54,21.55,21.5,21.53,46130.0,18.4993,18.5079,18.465,18.4907,46130.0
2020-05-20 10:35:00,21.53,21.55,21.49,21.54,64582.0,18.4907,18.5079,18.4564,18.4993,64582.0
2020-05-20 10:40:00,21.54,21.54,21.5,21.52,17983.0,18.4993,18.4993,18.465,18.4821,17983.0
2020-05-20 10:45:00,21.53,21.55,21.5,21.51,29746.0,18.4907,18.5079,18.465,18.4736,29746.0
2020-05-20 10:50:00,21.51,21.53,21.48,21.48,28420.0,18.4736,18.4907,18.4478,18.4478,28420.0
2020-05-20 10:55:00,21.49,21.51,21.42,21.44,35430.0,18.4564,18.4736,18.3963,18.4134,35430.0
2020-05-20 11:00:00,21.44,21.46,21.38,21.38,27979.0,18.4134,18.4306,18.3619,18.3619,27979.0
2020-05-20 11:05:00,21.38,21.49,21.35,21.48,31636.0,18.3619,18.4564,18.3361,18.4478,31636.0
2020-05-20 11:10:00,21.49,21.54,21.48,21.53,37481.0,18.4564,18.4993,18.4478,18.4907,37481.0
2020-05-20 11:15:00,21.52,21.57,21.5,21.57,30017.0,18.4821,18.5251,18.465,18.5251,30017.0
2020-05-20 11:20:00,21.57,21.62,21.56,21.6,89954.0,18.5251,18.568,18.5165,18.5509,89954.0
2020-05-20 11:25:00,21.6,21.64,21.6,21.63,37439.0,18.5509,18.5852,18.5509,18.5766,37439.0
2020-05-20 11:30:00,21.62,21.65,21.61,21.63,40409.0,18.568,18.5938,18.5594,18.5766,40409.0
2020-05-20 11:35:00,21.63,21.66,21.61,21.63,58172.0,18.5766,18.6024,18.5594,18.5766,58172.0
2020-05-20 11:40:00,21.63,21.67,21.61,21.63,49901.0,18.5766,18.611,18.5594,18.5766,49901.0
2020-05-20 11:45:00,21.63,21.64,21.61,21.63,25832.0,18.5766,18.5852,18.5594,18.5766,25832.0
2020-05-20 11:50:00,21.62,21.63,21.6,21.62,44487.0,18.568,18.5766,18.5509,18.568,44487.0
2020-05-20 11:55:00,21.61,21.65,21.61,21.63,26405.0,18.5594,18.5938,18.5594,18.5766,26405.0
2020-05-20 12:00:00,21.62,21.66,21.61,21.66,81165.0,18.568,18.6024,18.5594,18.6024,81165.0
2020-05-20 12:05:00,21.65,21.66,21.63,21.63,38867.0,18.5938,18.6024,18.5766,18.5766,38867.0
2020-05-20 12:10:00,21.64,21.67,21.62,21.64,63655.0,18.5852,18.611,18.568,18.5852,63655.0
2020-05-20 12:15:00,21.64,21.64,21.54,21.6,101944.0,18.5852,18.5852,18.4993,18.5509,101944.0
2020-05-20 12:20:00,21.6,21.63,21.57,21.58,22445.0,18.5509,18.5766,18.5251,18.5337,22445.0
2020-05-20 12:25:00,21.58,21.61,21.58,21.58,23620.0,18.5337,18.5594,18.5337,18.5337,23620.0
2020-05-20 12:30:00,21.58,21.62,21.58,21.61,42045.0,18.5337,18.568,18.5337,18.5594,42045.0
2020-05-20 12:35:00,21.62,21.62,21.6,21.61,17920.0,18.568,18.568,18.5509,18.5594,17920.0
2020-05-20 12:40:00,21.6,21.62,21.6,21.61,52581.0,18.5509,18.568,18.5509,18.5594,52581.0
2020-05-20 12:45:00,21.61,21.65,21.6,21.64,101589.0,18.5594,18.5938,18.5509,18.5852,101589.0
2020-05-20 12:50:00,21.64,21.67,21.53,21.54,123303.0,18.5852,18.611,18.4907,18.4993,123303.0
2020-05-20 12:55:00,21.54,21.54,21.45,21.5,105747.0,18.4993,18.4993,18.422,18.465,105747.0
2020-05-20 13:00:00,21.5,21.51,21.41,21.43,37499.0,18.465,18.4736,18.3877,18.4049,37499.0
2020-05-20 13:05:00,21.43,21.44,21.39,21.4,19016.0,18.4049,18.4134,18.3705,18.3791,19016.0
2020-05-20 13:10:00,21.41,21.46,21.39,21.45,14875.0,18.3877,18.4306,18.3705,18.422,14875.0
2020-05-20 13:15:00,21.45,21.45,21.42,21.43,25858.0,18.422,18.422,18.3963,18.4049,25858.0
2020-05-20 13:20:00,21.43,21.45,21.4,21.42,29136.0,18.4049,18.422,18.3791,18.3963,29136.0
2020-05-20 13:25:00,21.41,21.41,21.38,21.39,19619.0,18.3877,18.3877,18.3619,18.3705,19619.0
2020-05-20 13:30:00,21.39,21.41,21.38,21.39,25450.0,18.3705,18.3877,18.3619,18.3705,25450.0
2020-05-20 13:35:00,21.39,21.43,21.38,21.43,18937.0,18.3705,18.4049,18.3619,18.4049,18937.0
2020-05-20 13:40:00,21.43,21.44,21.41,21.44,45495.0,18.4049,18.4134,18.3877,18.4134,45495.0
2020-05-20 13:45:00,21.45,21.46,21.43,21.45,10654.0,18.422,18.4306,18.4049,18.422,10654.0
2020-05-20 13:50:00,21.45,21.45,21.43,21.44,21514.0,18.422,18.422,18.4049,18.4134,21514.0
2020-05-20 13:55:00,21.45,21.46,21.44,21.45,28601.0,18.422,18.4306,18.4134,18.422,28601.0
2020-05-20 14:00:00,21.45,21.46,21.41,21.43,52071.0,18.422,18.4306,18.3877,18.4049,52071.0
2020-05-20 14:05:00,21.44,21.49,21.41,21.41,27881.0,18.4134,18.4564,18.3877,18.3877,27881.0
2020-05-20 14:10:00,21.42,21.45,21.41,21.43,26293.0,18.3963,18.422,18.3877,18.4049,26293.0
2020-05-20 14:15:00,21.43,21.45,21.39,21.44,37464.0,18.4049,18.422,18.3705,18.4134,37464.0
2020-05-20 14:20:00,21.43,21.5,21.43,21.49,36009.0,18.4049,18.465,18.4049,18.4564,36009.0
2020-05-20 14:25:00,21.49,21.5,21.46,21.5,20433.0,18.4564,18.465,18.4306,18.465,20433.0
2020-05-20 14:30:00,21.49,21.54,21.48,21.54,42191.0,18.4564,18.4993,18.4478,18.4993,42191.0
2020-05-20 14:35:00,21.53,21.55,21.53,21.54,53434.0,18.4907,18.5079,18.4907,18.4993,53434.0
2020-05-20 14:40:00,21.54,21.58,21.53,21.58,36216.0,18.4993,18.5337,18.4907,18.5337,36216.0
2020-05-20 14:45:00,21.58,21.67,21.58,21.66,59980.0,18.5337,18.611,18.5337,18.6024,59980.0
2020-05-20 14:50:00,21.65,21.71,21.65,21.7,51234.0,18.5938,18.6453,18.5938,18.6367,51234.0
2020-05-20 14:55:00,21.7,21.71,21.64,21.66,62224.0,18.6367,18.6453,18.5852,18.6024,62224.0
2020-05-20 15:00:00,21.65,21.66,21.57,21.58,38412.0,18.5938,18.6024,18.5251,18.5337,38412.0
2020-05-20 15:05:00,21.59,21.59,21.51,21.55,68101.0,18.5423,18.5423,18.4736,18.5079,68101.0
2020-05-20 15:10:00,21.55,21.57,21.48,21.51,42696.0,18.5079,18.5251,18.4478,18.4736,42696.0
2020-05-20 15:15:00,21.51,21.53,21.49,21.52,21895.0,18.4736,18.4907,18.4564,18.4821,21895.0
2020-05-20 15:20:00,21.53,21.58,21.52,21.57,43473.0,18.4907,18.5337,18.4821,18.5251,43473.0
2020-05-20 15:25:00,21.57,21.6,21.55,21.59,60414.0,18.5251,18.5509,18.5079,18.5423,60414.0
2020-05-20 15:30:00,21.59,21.61,21.55,21.57,78848.0,18.5423,18.5594,18.5079,18.5251,78848.0
2020-05-20 15:35:00,21.57,21.61,21.57,21.6,30954.0,18.5251,18.5594,18.5251,18.5509,30954.0
2020-05-20 15:40:00,21.59,21.61,21.57,21.61,82746.0,18.5423,18.5594,18.5251,18.5594,82746.0
2020-05-20 15:45:00,21.61,21.63,21.55,21.57,119735.0,18.5594,18.5766,18.5079,18.5251,119735.0
2020-05-20 15:50:00,21.56,21.59,21.53,21.57,81706.0,18.5165,18.5423,18.4907,18.5251,81706.0
2020-05-20 15:55:00,21.57,21.6,21.55,21.58,128925.0,18.5251,18.5509,18.5079,18.5337,128925.0
2020-05-21 09:30:00,21.55,21.65,21.47,21.64,68144.0,18.5079,18.5938,18.4392,18.5852,68144.0
2020-05-21 09:35:00,21.64,21.69,21.58,21.63,31471.0,18.5852,18.6281,18.5337,18.5766,31471.0
2020-05-21 09:40:00,21.63,21.67,21.59,21.67,23021.0,18.5766,18.611,18.5423,18.611,23021.0
2020-05-21 09:45:00,21.67,21.69,21.61,21.62,32155.0,18.611,18.6281,18.5594,18.568,32155.0
2020-05-21 09:50:00,21.62,21.62,21.54,21.56,83037.0,18.568,18.568,18.4993,18.5165,83037.0
2020-05-21 09:55:00,21.55,21.69,21.54,21.68,51295.0,18.5079,18.6281,18.4993,18.6196,51295.0
2020-05-21 10:00:00,21.67,21.71,21.65,21.66,34228.0,18.611,18.6453,18.5938,18.6024,34228.0
2020-05-21 10:05:00,21.65,21.69,21.64,21.65,31284.0,18.5938,18.6281,18.5852,18.5938,31284.0
2020-05-21 10:10:00,21.65,21.7,21.63,21.64,34359.0,18.5938,18.6367,18.5766,18.5852,34359.0
2020-05-21 10:15:00,21.63,21.64,21.57,21.58,31811.0,18.5766,18.5852,18.5251,18.5337,31811.0
2020-05-21 10:20:00,21.58,21.64,21.58,21.62,18377.0,18.5337,18.5852,18.5337,18.568,18377.0
2020-05-21 10:25:00,21.62,21.63,21.55,21.57,28686.0,18.568,18.5766,18.5079,18.5251,28686.0
2020-05-21 10:30:00,21.55,21.56,21.49,21.55,34461.0,18.5079,18.5165,18.4564,18.5079,34461.0
2020-05-21 10:35:00,21.55,21.56,21.44,21.46,55852.0,18.5079,18.5165,18.4134,18.4306,55852.0
2020-05-21 10:40:00,21.46,21.58,21.46,21.57,31407.0,18.4306,18.5337,18.4306,18.5251,31407.0
2020-05-21 10:45:00,21.56,21.58,21.54,21.58,27129.0,18.5165,18.5337,18.4993,18.5337,27129.0
2020-05-21 10:50:00,21.57,21.61,21.55,21.58,37173.0,18.5251,18.5594,18.5079,18.5337,37173.0
2020-05-21 10:55:00,21.58,21.61,21.57,21.59,33283.0,18.5337,18.5594,18.5251,18.5423,33283.0
2020-05-21 11:00:00,21.59,21.59,21.5,21.53,38641.0,18.5423,18.5423,18.465,18.4907,38641.0
2020-05-21 11:05:00,21.53,21.53,21.49,21.53,24742.0,18.4907,18.4907,18.4564,18.4907,24742.0
2020-05-21 11:10:00,21.53,21.55,21.5,21.53,35918.0,18.4907,18.5079,18.465,18.4907,35918.0
2020-05-21 11:15:00,21.52,21.53,21.44,21.45,37306.0,18.4821,18.4907,18.4134,18.422,37306.0
2020-05-21 11:20:00,21.46,21.47,21.36,21.36,38924.0,18.4306,18.4392,18.3447,18.3447,38924.0
2020-05-21 11:25:00,21.36,21.39,21.32,21.38,61282.0,18.3447,18.3705,18.3104,18.3619,61282.0
2020-05-21 11:30:00,21.38,21.42,21.37,21.4,22804.0,18.3619,18.3963,18.3533,18.3791,22804.0
2020-05-21 11:35:00,21.4,21.5,21.38,21.49,27931.0,18.3791,18.465,18.3619,18.4564,27931.0
2020-05-21 11:40:00,21.5,21.51,21.46,21.46,142694.0,18.465,18.4736,18.4306,18.4306,142694.0
2020-05-21 11:45:00,21.46,21.48,21.44,21.45,26301.0,18.4306,18.4478,18.4134,18.422,26301.0
2020-05-21 11:50:00,21.45,21.49,21.45,21.47,26138.0,18.422,18.4564,18.422,18.4392,26138.0
2020-05-21 11:55:00,21.48,21.49,21.44,21.46,27604.0,18.4478,18.4564,18.4134,18.4306,27604.0
2020-05-21 12:00:00,21.46,21.53,21.45,21.52,19463.0,18.4306,18.4907,18.422,18.4821,19463.0
2020-05-21 12:05:00,21.52,21.54,21.51,21.51,18129.0,18.4821,18.4993,18.4736,18.4736,18129.0
2020-05-21 12:10:00,21.52,21.56,21.51,21.55,26233.0,18.4821,18.5165,18.4736,18.5079,26233.0
2020-05-21 12:15:00,21.55,21.57,21.53,21.54,28882.0,18.5079,18.5251,18.4907,18.4993,28882.0
2020-05-21 12:20:00,21.55,21.56,21.54,21.55,20849.0,18.5079,18.5165,18.4993,18.5079,20849.0
2020-05-21 12:25:00,21.55,21.62,21.55,21.56,39450.0,18.5079,18.568,18.5079,18.5165,39450.0
2020-05-21 12:30:00,21.55,21.57,21.53,21.54,25387.0,18.5079,18.5251,18.4907,18.4993,25387.0
2020-05-21 12:35:00,21.54,21.56,21.51,21.51,34068.0,18.4993,18.5165,18.4736,18.4736,34068.0
2020-05-21 12:40:00,21.52,21.57,21.52,21.56,22259.0,18.4821,18.5251,18.4821,18.5165,22259.0
2020-05-21 12:45:00,21.56,21.59,21.55,21.57,14166.0,18.5165,18.5423,18.5079,18.5251,14166.0
2020-05-21 12:50:00,21.57,21.59,21.54,21.57,19899.0,18.5251,18.5423,18.4993,18.5251,19899.0
2020-05-21 12:55:00,21.57,21.57,21.53,21.54,16414.0,18.5251,18.5251,18.4907,18.4993,16414.0
2020-05-21 13:00:00,21.54,21.63,21.52,21.62,52783.0,18.4993,18.5766,18.4821,18.568,52783.0
2020-05-21 13:05:00,21.62,21.62,21.55,21.56,31960.0,18.568,18.568,18.5079,18.5165,31960.0
2020-05-21 13:10:00,21.57,21.61,21.56,21.59,21215.0,18.5251,18.5594,18.5165,18.5423,21215.0
2020-05-21 13:15:00,21.59,21.62,21.58,21.58,24823.0,18.5423,18.568,18.5337,18.5337,24823.0
2020-05-21 13:20:00,21.58,21.59,21.53,21.57,21225.0,18.5337,18.5423,18.4907,18.5251,21225.0
2020-05-21 13:25:00,21.57,21.6,21.57,21.59,26263.0,18.5251,18.5509,18.5251,18.5423,26263.0
2020-05-21 13:30:00,21.59,21.62,21.56,21.61,32635.0,18.5423,18.568,18.5165,18.5594,32635.0
2020-05-21 13:35:00,21.6,21.64,21.58,21.59,39007.0,18.5509,18.5852,18.5337,18.5423,39007.0
2020-05-21 13:40:00,21.58,21.59,21.57,21.59,12921.0,18.5337,18.5423,18.5251,18.5423,12921.0
2020-05-21 13:45:00,21.58,21.59,21.57,21.58,19459.0,18.5337,18.5423,18.5251,18.5337,19459.0
2020-05-21 13:50:00,21.59,21.6,21.56,21.56,17338.0,18.5423,18.5509,18.5165,18.5165,17338.0
2020-05-21 13:55:00,21.57,21.59,21.55,21.57,29194.0,18.5251,18.5423,18.5079,18.5251,29194.0
2020-05-21 14:00:00,21.56,21.62,21.55,21.62,30344.0,18.5165,18.568,18.5079,18.568,30344.0
2020-05-21 14:05:00,21.62,21.62,21.59,21.6,33724.0,18.568,18.568,18.5423,18.5509,33724.0
2020-05-21 14:10:00,21.6,21.6,21.59,21.6,15399.0,18.5509,18.5509,18.5423,18.5509,15399.0
2020-05-21 14:15:00,21.6,21.61,21.58,21.58,23038.0,18.5509,18.5594,18.5337,18.5337,23038.0
2020-05-21 14:20:00,21.59,21.64,21.58,21.62,52153.0,18.5423,18.5852,18.5337,18.568,52153.0
2020-05-21 14:25:00,21.62,21.63,21.59,21.6,22250.0,18.568,18.5766,18.5423,18.5509,22250.0
2020-05-21 14:30:00,21.6,21.61,21.57,21.57,39601.0,18.5509,18.5594,18.5251,18.5251,39601.0
2020-05-21 14:35:00,21.58,21.58,21.51,21.54,64395.0,18.5337,18.5337,18.4736,18.4993,64395.0
2020-05-21 14:40:00,21.54,21.55,21.51,21.53,52809.0,18.4993,18.5079,18.4736,18.4907,52809.0
2020-05-21 14:45:00,21.53,21.54,21.48,21.48,76936.0,18.4907,18.4993,18.4478,18.4478,76936.0
2020-05-21 14:50:00,21.49,21.52,21.48,21.5,38149.0,18.4564,18.4821,18.4478,18.465,38149.0
2020-05-21 14:55:00,21.5,21.5,21.43,21.44,40147.0,18.465,18.465,18.4049,18.4134,40147.0
2020-05-21 15:00:00,21.44,21.51,21.43,21.45,53793.0,18.4134,18.4736,18.4049,18.422,53793.0
2020-05-21 15:05:00,21.46,21.47,21.44,21.46,34028.0,18.4306,18.4392,18.4134,18.4306,34028.0
2020-05-21 15:10:00,21.47,21.47,21.38,21.45,76259.0,18.4392,18.4392,18.3619,18.422,76259.0
2020-05-21 15:15:00,21.44,21.46,21.4,21.45,65713.0,18.4134,18.4306,18.3791,18.422,65713.0
2020-05-21 15:20:00,21.45,21.46,21.43,21.46,37869.0,18.422,18.4306,18.4049,18.4306,37869.0
2020-05-21 15:25:00,21.46,21.46,21.43,21.44,31030.0,18.4306,18.4306,18.4049,18.4134,31030.0
2020-05-21 15:30:00,21.43,21.47,21.4,21.41,52090.0,18.4049,18.4392,18.3791,18.3877,52090.0
2020-05-21 15:35:00,21.41,21.44,21.38,21.42,51426.0,18.3877,18.4134,18.3619,18.3963,51426.0
2020-05-21 15:40:00,21.42,21.42,21.37,21.42,56606.0,18.3963,18.3963,18.3533,18.3963,56606.0
2020-05-21 15:45:00,21.42,21.42,21.35,21.36,132026.0,18.3963,18.3963,18.3361,18.3447,132026.0
2020-05-21 15:50:00,21.36,21.36,21.29,21.3,135072.0,18.3447,18.3447,18.2846,18.2932,135072.0
2020-05-21 15:55:00,21.3,21.34,21.3,21.33,255312.0,18.2932,18.3276,18.2932,18.319,255312.0
2020-05-22 09:30:00,21.33,21.33,21.23,21.28,62718.0,18.319,18.319,18.2331,18.276,62718.0
2020-05-22 09:35:00,21.28,21.29,21.21,21.21,77756.0,18.276,18.2846,18.2159,18.2159,77756.0
2020-05-22 09:40:00,21.21,21.23,21.16,21.18,54998.0,18.2159,18.2331,18.173,18.1901,54998.0
2020-05-22 09:45:00,21.19,21.25,21.15,21.25,30751.0,18.1987,18.2503,18.1644,18.2503,30751.0
2020-05-22 09:50:00,21.24,21.25,21.15,21.2,29220.0,18.2417,18.2503,18.1644,18.2073,29220.0
2020-05-22 09:55:00,21.21,21.27,21.19,21.24,44320.0,18.2159,18.2674,18.1987,18.2417,44320.0
2020-05-22 10:00:00,21.24,21.25,21.16,21.2,43759.0,18.2417,18.2503,18.173,18.2073,43759.0
2020-05-22 10:05:00,21.2,21.21,21.07,21.07,64049.0,18.2073,18.2159,18.0957,18.0957,64049.0
2020-05-22 10:10:00,21.07,21.09,21.02,21.03,61659.0,18.0957,18.1128,18.0527,18.0613,61659.0
2020-05-22 10:15:00,21.03,21.15,21.02,21.11,59432.0,18.0613,18.1644,18.0527,18.13,59432.0
2020-05-22 10:20:00,21.11,21.18,21.11,21.17,31708.0,18.13,18.1901,18.13,18.1816,31708.0
2020-05-22 10:25:00,21.16,21.18,21.13,21.18,33029.0,18.173,18.1901,18.1472,18.1901,33029.0
2020-05-22 10:30:00,21.18,21.22,21.14,21.21,29985.0,18.1901,18.2245,18.1558,18.2159,29985.0
2020-05-22 10:35:00,21.21,21.21,21.15,21.21,32779.0,18.2159,18.2159,18.1644,18.2159,32779.0
2020-05-22 10:40:00,21.21,21.22,21.14,21.16,38977.0,18.2159,18.2245,18.1558,18.173,38977.0
2020-05-22 10:45:00,21.16,21.2,21.11,21.12,114436.0,18.173,18.2073,18.13,18.1386,114436.0
2020-05-22 10:50:00,21.11,21.16,21.09,21.11,26164.0,18.13,18.173,18.1128,18.13,26164.0
2020-05-22 10:55:00,21.11,21.11,21.08,21.1,20209.0,18.13,18.13,18.1043,18.1214,20209.0
2020-05-22 11:00:00,21.09,21.15,21.08,21.13,87289.0,18.1128,18.1644,18.1043,18.1472,87289.0
2020-05-22 11:05:00,21.13,21.15,21.08,21.09,27429.0,18.1472,18.1644,18.1043,18.1128,27429.0
2020-05-22 11:10:00,21.09,21.15,21.06,21.15,40411.0,18.1128,18.1644,18.0871,18.1644,40411.0
2020-05-22 11:15:00,21.15,21.15,21.1,21.13,17305.0,18.1644,18.1644,18.1214,18.1472,17305.0
2020-05-22 11:20:00,21.13,21.13,21.05,21.05,26062.0,18.1472,18.1472,18.0785,18.0785,26062.0
2020-05-22 11:25:00,21.05,21.05,21.0,21.04,85629.0,18.0785,18.0785,18.0356,18.0699,85629.0
2020-05-22 11:30:00,21.03,21.06,20.99,21.05,41022.0,18.0613,18.0871,18.027,18.0785,41022.0
2020-05-22 11:35:00,21.04,21.1,21.04,21.05,28616.0,18.0699,18.1214,18.0699,18.0785,28616.0
2020-05-22 11:40:00,21.05,21.06,21.02,21.04,24637.0,18.0785,18.0871,18.0527,18.0699,24637.0
2020-05-22 11:45:00,21.03,21.07,21.03,21.06,12099.0,18.0613,18.0957,18.0613,18.0871,12099.0
2020-05-22 11:50:00,21.07,21.1,21.06,21.1,24250.0,18.0957,18.1214,18.0871,18.1214,24250.0
2020-05-22 11:55:00,21.09,21.09,21.05,21.07,16169.0,18.1128,18.1128,18.0785,18.0957,16169.0
2020-05-22 12:00:00,21.07,21.1,21.06,21.1,19925.0,18.0957,18.1214,18.0871,18.1214,19925.0
2020-05-22 12:05:00,21.1,21.12,21.08,21.1,49629.0,18.1214,18.1386,18.1043,18.1214,49629.0
2020-05-22 12:10:00,21.1,21.1,21.05,21.06,62756.0,18.1214,18.1214,18.0785,18.0871,62756.0
2020-05-22 12:15:00,21.06,21.07,21.03,21.06,21678.0,18.0871,18.0957,18.0613,18.0871,21678.0
2020-05-22 12:20:00,21.06,21.09,21.04,21.09,21770.0,18.0871,18.1128,18.0699,18.1128,21770.0
2020-05-22 12:25:00,21.09,21.12,21.08,21.12,20649.0,18.1128,18.1386,18.1043,18.1386,20649.0
2020-05-22 12:30:00,21.12,21.2,21.11,21.2,32776.0,18.1386,18.2073,18.13,18.2073,32776.0
2020-05-22 12:35:00,21.2,21.24,21.19,21.21,57573.0,18.2073,18.2417,18.1987,18.2159,57573.0
2020-05-22 12:40:00,21.21,21.25,21.2,21.21,38714.0,18.2159,18.2503,18.2073,18.2159,38714.0
2020-05-22 12:45:00,21.22,21.24,21.21,21.23,30207.0,18.2245,18.2417,18.2159,18.2331,30207.0
2020-05-22 12:50:00,21.24,21.25,21.24,21.25,10127.0,18.2417,18.2503,18.2417,18.2503,10127.0
2020-05-22 12:55:00,21.25,21.27,21.24,21.26,28962.0,18.2503,18.2674,18.2417,18.2588,28962.0
2020-05-22 13:00:00,21.25,21.29,21.25,21.28,24289.0,18.2503,18.2846,18.2503,18.276,24289.0
2020-05-22 13:05:00,21.28,21.28,21.23,21.23,20976.0,18.276,18.276,18.2331,18.2331,20976.0
2020-05-22 13:10:00,21.23,21.23,21.21,21.21,18303.0,18.2331,18.2331,18.2159,18.2159,18303.0
2020-05-22 13:15:00,21.21,21.23,21.21,21.22,22630.0,18.2159,18.2331,18.2159,18.2245,22630.0
2020-05-22 13:20:00,21.21,21.26,21.21,21.26,31571.0,18.2159,18.2588,18.2159,18.2588,31571.0
2020-05-22 13:25:00,21.26,21.31,21.25,21.3,50865.0,18.2588,18.3018,18.2503,18.2932,50865.0
2020-05-22 13:30:00,21.3,21.33,21.29,21.32,37304.0,18.2932,18.319,18.2846,18.3104,37304.0
2020-05-22 13:35:00,21.32,21.32,21.3,21.32,24291.0,18.3104,18.3104,18.2932,18.3104,24291.0
2020-05-22 13:40:00,21.32,21.33,21.3,21.32,32914.0,18.3104,18.319,18.2932,18.3104,32914.0
2020-05-22 13:45:00,21.32,21.32,21.29,21.3,32328.0,18.3104,18.3104,18.2846,18.2932,32328.0
2020-05-22 13:50:00,21.3,21.3,21.26,21.27,13690.0,18.2932,18.2932,18.2588,18.2674,13690.0
2020-05-22 13:55:00,21.28,21.34,21.27,21.32,20325.0,18.276,18.3276,18.2674,18.3104,20325.0
2020-05-22 14:00:00,21.33,21.38,21.32,21.38,20288.0,18.319,18.3619,18.3104,18.3619,20288.0
2020-05-22 14:05:00,21.38,21.4,21.37,21.39,22719.0,18.3619,18.3791,18.3533,18.3705,22719.0
2020-05-22 14:10:00,21.4,21.4,21.37,21.37,21169.0,18.3791,18.3791,18.3533,18.3533,21169.0
2020-05-22 14:15:00,21.38,21.38,21.36,21.37,16205.0,18.3619,18.3619,18.3447,18.3533,16205.0
2020-05-22 14:20:00,21.37,21.37,21.35,21.37,29643.0,18.3533,18.3533,18.3361,18.3533,29643.0
2020-05-22 14:25:00,21.37,21.38,21.36,21.38,32884.0,18.3533,18.3619,18.3447,18.3619,32884.0
2020-05-22 14:30:00,21.38,21.41,21.37,21.4,35870.0,18.3619,18.3877,18.3533,18.3791,35870.0
2020-05-22 14:35:00,21.39,21.4,21.37,21.38,40790.0,18.3705,18.3791,18.3533,18.3619,40790.0
2020-05-22 14:40:00,21.39,21.39,21.29,21.31,41841.0,18.3705,18.3705,18.2846,18.3018,41841.0
2020-05-22 14:45:00,21.31,21.32,21.3,21.31,21087.0,18.3018,18.3104,18.2932,18.3018,21087.0
2020-05-22 14:50:00,21.3,21.33,21.3,21.32,30450.0,18.2932,18.319,18.2932,18.3104,30450.0
2020-05-22 14:55:00,21.32,21.37,21.32,21.37,32957.0,18.3104,18.3533,18.3104,18.3533,32957.0
2020-05-22 15:00:00,21.37,21.38,21.34,21.38,33302.0,18.3533,18.3619,18.3276,18.3619,33302.0
2020-05-22 15:05:00,21.38,21.42,21.37,21.41,60861.0,18.3619,18.3963,18.3533,18.3877,60861.0
2020-05-22 15:10:00,21.41,21.43,21.4,21.42,27590.0,18.3877,18.4049,18.3791,18.3963,27590.0
2020-05-22 15:15:00,21.42,21.42,21.37,21.38,49675.0,18.3963,18.3963,18.3533,18.3619,49675.0
2020-05-22 15:20:00,21.38,21.38,21.33,21.36,75631.0,18.3619,18.3619,18.319,18.3447,75631.0
2020-05-22 15:25:00,21.36,21.37,21.35,21.37,46951.0,18.3447,18.3533,18.3361,18.3533,46951.0
2020-05-22 15:30:00,21.36,21.39,21.34,21.36,62888.0,18.3447,18.3705,18.3276,18.3447,62888.0
2020-05-22 15:35:00,21.36,21.38,21.35,21.37,113264.0,18.3447,18.3619,18.3361,18.3533,113264.0
2020-05-22 15:40:00,21.37,21.4,21.31,21.37,123774.0,18.3533,18.3791,18.3018,18.3533,123774.0
2020-05-22 15:45:00,21.38,21.4,21.36,21.38,56470.0,18.3619,18.3791,18.3447,18.3619,56470.0
2020-05-22 15:50:00,21.38,21.38,21.34,21.38,78763.0,18.3619,18.3619,18.3276,18.3619,78763.0
2020-05-22 15:55:00,21.37,21.4,21.35,21.38,178753.0,18.3533,18.3791,18.3361,18.3619,178753.0
2020-05-26 09:30:00,22.0,22.11,21.97,22.04,184069.0,18.8944,18.9889,18.8686,18.9287,184069.0
2020-05-26 09:35:00,22.03,22.19,22.03,22.19,52937.0,18.9202,19.0576,18.9202,19.0576,52937.0
2020-05-26 09:40:00,22.2,22.31,22.18,22.29,93097.0,19.0662,19.1606,19.049,19.1434,93097.0
2020-05-26 09:45:00,22.29,22.38,22.26,22.35,46963.0,19.1434,19.2207,19.1177,19.195,46963.0
2020-05-26 09:50:00,22.35,22.35,22.22,22.3,58933.0,19.195,19.195,19.0833,19.152,58933.0
2020-05-26 09:55:00,22.3,22.33,22.2,22.22,34699.0,19.152,19.1778,19.0662,19.0833,34699.0
2020-05-26 10:00:00,22.23,22.23,22.15,22.17,63766.0,19.0919,19.0919,19.0232,19.0404,63766.0
2020-05-26 10:05:00,22.18,22.18,22.09,22.17,26214.0,19.049,19.049,18.9717,19.0404,26214.0
2020-05-26 10:10:00,22.18,22.25,22.15,22.25,46792.0,19.049,19.1091,19.0232,19.1091,46792.0
2020-05-26 10:15:00,22.25,22.32,22.25,22.31,30878.0,19.1091,19.1692,19.1091,19.1606,30878.0
2020-05-26 10:20:00,22.3,22.34,22.26,22.3,73200.0,19.152,19.1864,19.1177,19.152,73200.0
2020-05-26 10:25:00,22.3,22.44,22.28,22.42,119545.0,19.152,19.2723,19.1349,19.2551,119545.0
2020-05-26 10:30:00,22.42,22.47,22.38,22.42,62844.0,19.2551,19.298,19.2207,19.2551,62844.0
2020-05-26 10:35:00,22.43,22.44,22.38,22.42,41411.0,19.2637,19.2723,19.2207,19.2551,41411.0
2020-05-26 10:40:00,22.42,22.45,22.38,22.41,35729.0,19.2551,19.2809,19.2207,19.2465,35729.0
2020-05-26 10:45:00,22.42,22.46,22.4,22.4,36168.0,19.2551,19.2895,19.2379,19.2379,36168.0
2020-05-26 10:50:00,22.4,22.49,22.4,22.46,27778.0,19.2379,19.3152,19.2379,19.2895,27778.0
2020-05-26 10:55:00,22.45,22.45,22.41,22.42,25590.0,19.2809,19.2809,19.2465,19.2551,25590.0
2020-05-26 11:00:00,22.42,22.44,22.41,22.43,29304.0,19.2551,19.2723,19.2465,19.2637,29304.0
2020-05-26 11:05:00,22.43,22.46,22.42,22.42,29942.0,19.2637,19.2895,19.2551,19.2551,29942.0
2020-05-26 11:10:00,22.42,22.43,22.4,22.41,24714.0,19.2551,19.2637,19.2379,19.2465,24714.0
2020-05-26 11:15:00,22.4,22.44,22.4,22.43,22208.0,19.2379,19.2723,19.2379,19.2637,22208.0
2020-05-26 11:20:00,22.42,22.43,22.38,22.38,56646.0,19.2551,19.2637,19.2207,19.2207,56646.0
2020-05-26 11:25:00,22.39,22.39,22.32,22.38,42462.0,19.2293,19.2293,19.1692,19.2207,42462.0
2020-05-26 11:30:00,22.37,22.4,22.36,22.39,40541.0,19.2122,19.2379,19.2036,19.2293,40541.0
2020-05-26 11:35:00,22.4,22.41,22.37,22.41,26609.0,19.2379,19.2465,19.2122,19.2465,26609.0
2020-05-26 11:40:00,22.41,22.41,22.37,22.39,40761.0,19.2465,19.2465,19.2122,19.2293,40761.0
2020-05-26 11:45:00,22.38,22.41,22.38,22.41,36626.0,19.2207,19.2465,19.2207,19.2465,36626.0
2020-05-26 11:50:00,22.41,22.42,22.37,22.39,24944.0,19.2465,19.2551,19.2122,19.2293,24944.0
2020-05-26 11:55:00,22.39,22.42,22.36,22.41,28835.0,19.2293,19.2551,19.2036,19.2465,28835.0
2020-05-26 12:00:00,22.42,22.43,22.4,22.42,20331.0,19.2551,19.2637,19.2379,19.2551,20331.0
2020-05-26 12:05:00,22.42,22.44,22.42,22.44,25707.0,19.2551,19.2723,19.2551,19.2723,25707.0
2020-05-26 12:10:00,22.44,22.48,22.43,22.47,27518.0,19.2723,19.3066,19.2637,19.298,27518.0
2020-05-26 12:15:00,22.47,22.48,22.45,22.46,31435.0,19.298,19.3066,19.2809,19.2895,31435.0
2020-05-26 12:20:00,22.46,22.5,22.46,22.46,64539.0,19.2895,19.3238,19.2895,19.2895,64539.0
2020-05-26 12:25:00,22.46,22.48,22.46,22.48,18810.0,19.2895,19.3066,19.2895,19.3066,18810.0
2020-05-26 12:30:00,22.48,22.54,22.47,22.51,92005.0,19.3066,19.3582,19.298,19.3324,92005.0
2020-05-26 12:35:00,22.5,22.56,22.48,22.56,32949.0,19.3238,19.3753,19.3066,19.3753,32949.0
2020-05-26 12:40:00,22.56,22.58,22.54,22.58,27206.0,19.3753,19.3925,19.3582,19.3925,27206.0
2020-05-26 12:45:00,22.59,22.62,22.56,22.62,33499.0,19.4011,19.4269,19.3753,19.4269,33499.0
2020-05-26 12:50:00,22.62,22.64,22.6,22.63,178755.0,19.4269,19.444,19.4097,19.4355,178755.0
2020-05-26 12:55:00,22.63,22.69,22.63,22.65,70731.0,19.4355,19.487,19.4355,19.4526,70731.0
2020-05-26 13:00:00,22.66,22.68,22.62,22.64,33826.0,19.4612,19.4784,19.4269,19.444,33826.0
2020-05-26 13:05:00,22.64,22.67,22.64,22.67,25422.0,19.444,19.4698,19.444,19.4698,25422.0
2020-05-26 13:10:00,22.67,22.69,22.66,22.69,21420.0,19.4698,19.487,19.4612,19.487,21420.0
2020-05-26 13:15:00,22.69,22.7,22.64,22.65,94081.0,19.487,19.4956,19.444,19.4526,94081.0
2020-05-26 13:20:00,22.65,22.67,22.59,22.6,33608.0,19.4526,19.4698,19.4011,19.4097,33608.0
2020-05-26 13:25:00,22.6,22.65,22.59,22.6,24623.0,19.4097,19.4526,19.4011,19.4097,24623.0
2020-05-26 13:30:00,22.59,22.6,22.56,22.58,26016.0,19.4011,19.4097,19.3753,19.3925,26016.0
2020-05-26 13:35:00,22.59,22.64,22.57,22.64,37322.0,19.4011,19.444,19.3839,19.444,37322.0
2020-05-26 13:40:00,22.63,22.64,22.6,22.6,12222.0,19.4355,19.444,19.4097,19.4097,12222.0
2020-05-26 13:45:00,22.6,22.61,22.58,22.59,12063.0,19.4097,19.4183,19.3925,19.4011,12063.0
2020-05-26 13:50:00,22.59,22.63,22.58,22.63,16786.0,19.4011,19.4355,19.3925,19.4355,16786.0
2020-05-26 13:55:00,22.62,22.63,22.58,22.59,15432.0,19.4269,19.4355,19.3925,19.4011,15432.0
2020-05-26 14:00:00,22.59,22.62,22.59,22.61,27598.0,19.4011,19.4269,19.4011,19.4183,27598.0
2020-05-26 14:05:00,22.62,22.66,22.6,22.66,36130.0,19.4269,19.4612,19.4097,19.4612,36130.0
2020-05-26 14:10:00,22.66,22.67,22.64,22.66,27280.0,19.4612,19.4698,19.444,19.4612,27280.0
2020-05-26 14:15:00,22.67,22.69,22.66,22.69,26107.0,19.4698,19.487,19.4612,19.487,26107.0
2020-05-26 14:20:00,22.69,22.72,22.67,22.7,28579.0,19.487,19.5127,19.4698,19.4956,28579.0
2020-05-26 14:25:00,22.69,22.7,22.67,22.69,17933.0,19.487,19.4956,19.4698,19.487,17933.0
2020-05-26 14:30:00,22.68,22.69,22.66,22.68,41840.0,19.4784,19.487,19.4612,19.4784,41840.0
2020-05-26 14:35:00,22.67,22.72,22.67,22.71,38769.0,19.4698,19.5127,19.4698,19.5042,38769.0
2020-05-26 14:40:00,22.71,22.73,22.68,22.7,43029.0,19.5042,19.5213,19.4784,19.4956,43029.0
2020-05-26 14:45:00,22.71,22.72,22.68,22.71,64889.0,19.5042,19.5127,19.4784,19.5042,64889.0
2020-05-26 14:50:00,22.71,22.78,22.7,22.76,80941.0,19.5042,19.5643,19.4956,19.5471,80941.0
2020-05-26 14:55:00,22.77,22.81,22.74,22.75,53679.0,19.5557,19.59,19.5299,19.5385,53679.0
2020-05-26 15:00:00,22.74,22.75,22.68,22.7,62240.0,19.5299,19.5385,19.4784,19.4956,62240.0
2020-05-26 15:05:00,22.7,22.72,22.68,22.7,23290.0,19.4956,19.5127,19.4784,19.4956,23290.0
2020-05-26 15:10:00,22.7,22.73,22.69,22.71,25392.0,19.4956,19.5213,19.487,19.5042,25392.0
2020-05-26 15:15:00,22.72,22.73,22.71,22.73,43676.0,19.5127,19.5213,19.5042,19.5213,43676.0
2020-05-26 15:20:00,22.73,22.77,22.72,22.76,32386.0,19.5213,19.5557,19.5127,19.5471,32386.0
2020-05-26 15:25:00,22.76,22.77,22.73,22.73,45333.0,19.5471,19.5557,19.5213,19.5213,45333.0
2020-05-26 15:30:00,22.74,22.77,22.65,22.69,127880.0,19.5299,19.5557,19.4526,19.487,127880.0
2020-05-26 15:35:00,22.69,22.73,22.67,22.68,71724.0,19.487,19.5213,19.4698,19.4784,71724.0
2020-05-26 15:40:00,22.67,22.67,22.54,22.58,100790.0,19.4698,19.4698,19.3582,19.3925,100790.0
2020-05-26 15:45:00,22.59,22.6,22.51,22.54,83848.0,19.4011,19.4097,19.3324,19.3582,83848.0
2020-05-26 15:50:00,22.54,22.57,22.47,22.48,163682.0,19.3582,19.3839,19.298,19.3066,163682.0
2020-05-26 15:55:00,22.48,22.5,22.45,22.48,271170.0,19.3066,19.3238,19.2809,19.3066,271170.0
2020-05-27 09:30:00,22.91,23.22,22.91,23.21,158185.0,19.6759,19.9422,19.6759,19.9336,158185.0
2020-05-27 09:35:00,23.21,23.25,23.12,23.16,77816.0,19.9336,19.9679,19.8563,19.8906,77816.0
2020-05-27 09:40:00,23.15,23.2,23.06,23.2,71697.0,19.882,19.925,19.8048,19.925,71697.0
2020-05-27 09:45:00,23.2,23.27,23.15,23.16,111549.0,19.925,19.9851,19.882,19.8906,111549.0
2020-05-27 09:50:00,23.17,23.2,23.0,23.02,196964.0,19.8992,19.925,19.7532,19.7704,196964.0
2020-05-27 09:55:00,23.02,23.09,22.99,23.07,70455.0,19.7704,19.8305,19.7446,19.8133,70455.0
2020-05-27 10:00:00,23.07,23.08,22.96,22.98,84329.0,19.8133,19.8219,19.7189,19.736,84329.0
2020-05-27 10:05:00,22.98,23.02,22.98,22.99,58967.0,19.736,19.7704,19.736,19.7446,58967.0
2020-05-27 10:10:00,23.0,23.03,22.97,22.99,66761.0,19.7532,19.779,19.7275,19.7446,66761.0
2020-05-27 10:15:00,23.0,23.01,22.96,22.98,77861.0,19.7532,19.7618,19.7189,19.736,77861.0
2020-05-27 10:20:00,22.98,22.99,22.89,22.96,116437.0,19.736,19.7446,19.6588,19.7189,116437.0
2020-05-27 10:25:00,22.96,23.02,22.92,22.96,60369.0,19.7189,19.7704,19.6845,19.7189,60369.0
2020-05-27 10:30:00,22.97,22.97,22.84,22.86,72810.0,19.7275,19.7275,19.6158,19.633,72810.0
2020-05-27 10:35:00,22.86,22.86,22.75,22.77,97318.0,19.633,19.633,19.5385,19.5557,97318.0
2020-05-27 10:40:00,22.78,22.78,22.7,22.74,87951.0,19.5643,19.5643,19.4956,19.5299,87951.0
2020-05-27 10:45:00,22.75,22.81,22.71,22.71,137131.0,19.5385,19.59,19.5042,19.5042,137131.0
2020-05-27 10:50:00,22.71,22.83,22.71,22.78,79633.0,19.5042,19.6072,19.5042,19.5643,79633.0
2020-05-27 10:55:00,22.77,22.85,22.74,22.85,62706.0,19.5557,19.6244,19.5299,19.6244,62706.0
2020-05-27 11:00:00,22.84,22.9,22.81,22.88,53438.0,19.6158,19.6673,19.59,19.6502,53438.0
2020-05-27 11:05:00,22.88,22.94,22.85,22.91,45386.0,19.6502,19.7017,19.6244,19.6759,45386.0
2020-05-27 11:10:00,22.91,22.92,22.86,22.86,30150.0,19.6759,19.6845,19.633,19.633,30150.0
2020-05-27 11:15:00,22.87,22.89,22.78,22.89,41836.0,19.6416,19.6588,19.5643,19.6588,41836.0
2020-05-27 11:20:00,22.88,22.89,22.8,22.8,35087.0,19.6502,19.6588,19.5815,19.5815,35087.0
2020-05-27 11:25:00,22.8,22.89,22.79,22.87,49786.0,19.5815,19.6588,19.5729,19.6416,49786.0
2020-05-27 11:30:00,22.86,22.92,22.86,22.92,67016.0,19.633,19.6845,19.633,19.6845,67016.0
2020-05-27 11:35:00,22.93,22.96,22.8,22.91,119147.0,19.6931,19.7189,19.5815,19.6759,119147.0
2020-05-27 11:40:00,22.9,22.96,22.85,22.88,106492.0,19.6673,19.7189,19.6244,19.6502,106492.0
2020-05-27 11:45:00,22.89,22.94,22.87,22.94,36066.0,19.6588,19.7017,19.6416,19.7017,36066.0
2020-05-27 11:50:00,22.93,22.93,22.87,22.88,20112.0,19.6931,19.6931,19.6416,19.6502,20112.0
2020-05-27 11:55:00,22.89,22.95,22.87,22.93,30167.0,19.6588,19.7103,19.6416,19.6931,30167.0
2020-05-27 12:00:00,22.93,22.98,22.9,22.96,39458.0,19.6931,19.736,19.6673,19.7189,39458.0
2020-05-27 12:05:00,22.96,22.97,22.89,22.96,39582.0,19.7189,19.7275,19.6588,19.7189,39582.0
2020-05-27 12:10:00,22.97,22.98,22.91,22.92,27393.0,19.7275,19.736,19.6759,19.6845,27393.0
2020-05-27 12:15:00,22.92,22.93,22.88,22.89,14857.0,19.6845,19.6931,19.6502,19.6588,14857.0
2020-05-27 12:20:00,22.89,22.89,22.84,22.86,22998.0,19.6588,19.6588,19.6158,19.633,22998.0
2020-05-27 12:25:00,22.86,22.89,22.82,22.85,65921.0,19.633,19.6588,19.5986,19.6244,65921.0
2020-05-27 12:30:00,22.85,22.89,22.83,22.89,22701.0,19.6244,19.6588,19.6072,19.6588,22701.0
2020-05-27 12:35:00,22.88,22.88,22.85,22.87,26685.0,19.6502,19.6502,19.6244,19.6416,26685.0
2020-05-27 12:40:00,22.88,22.9,22.86,22.9,28631.0,19.6502,19.6673,19.633,19.6673,28631.0
2020-05-27 12:45:00,22.9,22.93,22.88,22.89,30963.0,19.6673,19.6931,19.6502,19.6588,30963.0
2020-05-27 12:50:00,22.88,22.91,22.87,22.89,21176.0,19.6502,19.6759,19.6416,19.6588,21176.0
2020-05-27 12:55:00,22.89,22.89,22.85,22.89,25343.0,19.6588,19.6588,19.6244,19.6588,25343.0
2020-05-27 13:00:00,22.89,22.95,22.83,22.95,64308.0,19.6588,19.7103,19.6072,19.7103,64308.0
2020-05-27 13:05:00,22.95,22.97,22.92,22.94,33622.0,19.7103,19.7275,19.6845,19.7017,33622.0
2020-05-27 13:10:00,22.94,22.95,22.91,22.94,38082.0,19.7017,19.7103,19.6759,19.7017,38082.0
2020-05-27 13:15:00,22.94,22.94,22.89,22.92,24520.0,19.7017,19.7017,19.6588,19.6845,24520.0
2020-05-27 13:20:00,22.92,22.95,22.9,22.95,42070.0,19.6845,19.7103,19.6673,19.7103,42070.0
2020-05-27 13:25:00,22.95,22.97,22.94,22.96,28049.0,19.7103,19.7275,19.7017,19.7189,28049.0
2020-05-27 13:30:00,22.96,22.96,22.9,22.92,46158.0,19.7189,19.7189,19.6673,19.6845,46158.0
2020-05-27 13:35:00,22.92,22.99,22.91,22.99,22032.0,19.6845,19.7446,19.6759,19.7446,22032.0
2020-05-27 13:40:00,22.98,23.0,22.97,22.99,43952.0,19.736,19.7532,19.7275,19.7446,43952.0
2020-05-27 13:45:00,22.98,22.99,22.96,22.97,39740.0,19.736,19.7446,19.7189,19.7275,39740.0
2020-05-27 13:50:00,22.98,22.98,22.94,22.95,36081.0,19.736,19.736,19.7017,19.7103,36081.0
2020-05-27 13:55:00,22.95,22.95,22.92,22.93,14854.0,19.7103,19.7103,19.6845,19.6931,14854.0
2020-05-27 14:00:00,22.93,22.99,22.92,22.98,34943.0,19.6931,19.7446,19.6845,19.736,34943.0
2020-05-27 14:05:00,22.99,23.05,22.99,23.03,74595.0,19.7446,19.7962,19.7446,19.779,74595.0
2020-05-27 14:10:00,23.05,23.1,23.04,23.07,42474.0,19.7962,19.8391,19.7876,19.8133,42474.0
2020-05-27 14:15:00,23.07,23.09,23.06,23.08,47756.0,19.8133,19.8305,19.8048,19.8219,47756.0
2020-05-27 14:20:00,23.08,23.08,23.03,23.04,64284.0,19.8219,19.8219,19.779,19.7876,64284.0
2020-05-27 14:25:00,23.04,23.09,23.03,23.09,56626.0,19.7876,19.8305,19.779,19.8305,56626.0
2020-05-27 14:30:00,23.09,23.12,23.07,23.11,58840.0,19.8305,19.8563,19.8133,19.8477,58840.0
2020-05-27 14:35:00,23.11,23.15,23.1,23.14,80529.0,19.8477,19.882,19.8391,19.8735,80529.0
2020-05-27 14:40:00,23.14,23.17,23.12,23.14,101747.0,19.8735,19.8992,19.8563,19.8735,101747.0
2020-05-27 14:45:00,23.15,23.15,23.09,23.11,56123.0,19.882,19.882,19.8305,19.8477,56123.0
2020-05-27 14:50:00,23.11,23.14,23.05,23.08,50853.0,19.8477,19.8735,19.7962,19.8219,50853.0
2020-05-27 14:55:00,23.08,23.11,23.05,23.11,51435.0,19.8219,19.8477,19.7962,19.8477,51435.0
2020-05-27 15:00:00,23.11,23.12,23.09,23.1,46387.0,19.8477,19.8563,19.8305,19.8391,46387.0
2020-05-27 15:05:00,23.1,23.12,23.05,23.09,43097.0,19.8391,19.8563,19.7962,19.8305,43097.0
2020-05-27 15:10:00,23.1,23.13,23.08,23.11,40518.0,19.8391,19.8649,19.8219,19.8477,40518.0
2020-05-27 15:15:00,23.12,23.12,23.07,23.09,40661.0,19.8563,19.8563,19.8133,19.8305,40661.0
2020-05-27 15:20:00,23.1,23.1,23.04,23.07,32888.0,19.8391,19.8391,19.7876,19.8133,32888.0
2020-05-27 15:25:00,23.07,23.13,23.06,23.11,63583.0,19.8133,19.8649,19.8048,19.8477,63583.0
2020-05-27 15:30:00,23.11,23.15,23.09,23.14,116947.0,19.8477,19.882,19.8305,19.8735,116947.0
2020-05-27 15:35:00,23.14,23.2,23.13,23.19,120348.0,19.8735,19.925,19.8649,19.9164,120348.0
2020-05-27 15:40:00,23.19,23.23,23.18,23.21,113060.0,19.9164,19.9508,19.9078,19.9336,113060.0
2020-05-27 15:45:00,23.21,23.26,23.2,23.26,117652.0,19.9336,19.9765,19.925,19.9765,117652.0
2020-05-27 15:50:00,23.26,23.31,23.25,23.29,268640.0,19.9765,20.0195,19.9679,20.0023,268640.0
2020-05-27 15:55:00,23.29,23.35,23.28,23.32,466333.0,20.0023,20.0538,19.9937,20.0281,466333.0
2020-05-28 09:30:00,23.21,23.35,23.16,23.22,256453.0,20.1238,20.2452,20.0805,20.1325,256453.0
2020-05-28 09:35:00,23.22,23.25,22.94,22.94,78962.0,20.1325,20.1585,19.8897,19.8897,78962.0
2020-05-28 09:40:00,22.94,22.97,22.85,22.91,83091.0,19.8897,19.9157,19.8117,19.8637,83091.0
2020-05-28 09:45:00,22.92,22.93,22.8,22.82,42288.0,19.8724,19.8811,19.7684,19.7857,42288.0
2020-05-28 09:50:00,22.82,22.97,22.82,22.96,44050.0,19.7857,19.9157,19.7857,19.9071,44050.0
2020-05-28 09:55:00,22.95,22.99,22.9,22.97,32205.0,19.8984,19.9331,19.8551,19.9157,32205.0
2020-05-28 10:00:00,22.97,23.04,22.95,23.02,41059.0,19.9157,19.9764,19.8984,19.9591,41059.0
2020-05-28 10:05:00,23.02,23.12,23.0,23.09,82909.0,19.9591,20.0458,19.9418,20.0198,82909.0
2020-05-28 10:10:00,23.1,23.17,23.07,23.1,65098.0,20.0285,20.0892,20.0024,20.0285,65098.0
2020-05-28 10:15:00,23.1,23.11,23.01,23.09,92002.0,20.0285,20.0371,19.9504,20.0198,92002.0
2020-05-28 10:20:00,23.09,23.13,23.08,23.1,60792.0,20.0198,20.0545,20.0111,20.0285,60792.0
2020-05-28 10:25:00,23.1,23.1,23.04,23.05,115178.0,20.0285,20.0285,19.9764,19.9851,115178.0
2020-05-28 10:30:00,23.06,23.11,23.05,23.07,67228.0,19.9938,20.0371,19.9851,20.0024,67228.0
2020-05-28 10:35:00,23.06,23.11,23.02,23.1,88269.0,19.9938,20.0371,19.9591,20.0285,88269.0
2020-05-28 10:40:00,23.11,23.2,23.09,23.2,82511.0,20.0371,20.1152,20.0198,20.1152,82511.0
2020-05-28 10:45:00,23.2,23.21,23.15,23.18,37095.0,20.1152,20.1238,20.0718,20.0978,37095.0
2020-05-28 10:50:00,23.18,23.22,23.14,23.2,60846.0,20.0978,20.1325,20.0631,20.1152,60846.0
2020-05-28 10:55:00,23.21,23.22,23.17,23.19,67158.0,20.1238,20.1325,20.0892,20.1065,67158.0
2020-05-28 11:00:00,23.19,23.2,23.13,23.15,32804.0,20.1065,20.1152,20.0545,20.0718,32804.0
2020-05-28 11:05:00,23.15,23.19,23.09,23.09,37856.0,20.0718,20.1065,20.0198,20.0198,37856.0
2020-05-28 11:10:00,23.1,23.14,23.07,23.14,22366.0,20.0285,20.0631,20.0024,20.0631,22366.0
2020-05-28 11:15:00,23.14,23.16,23.13,23.16,34550.0,20.0631,20.0805,20.0545,20.0805,34550.0
2020-05-28 11:20:00,23.15,23.19,23.15,23.17,31095.0,20.0718,20.1065,20.0718,20.0892,31095.0
2020-05-28 11:25:00,23.17,23.23,23.16,23.23,120009.0,20.0892,20.1412,20.0805,20.1412,120009.0
2020-05-28 11:30:00,23.22,23.22,23.15,23.15,61769.0,20.1325,20.1325,20.0718,20.0718,61769.0
2020-05-28 11:35:00,23.15,23.2,23.13,23.2,25113.0,20.0718,20.1152,20.0545,20.1152,25113.0
2020-05-28 11:40:00,23.19,23.21,23.15,23.18,28209.0,20.1065,20.1238,20.0718,20.0978,28209.0
2020-05-28 11:45:00,23.18,23.19,23.14,23.17,26201.0,20.0978,20.1065,20.0631,20.0892,26201.0
2020-05-28 11:50:00,23.17,23.2,23.16,23.18,20386.0,20.0892,20.1152,20.0805,20.0978,20386.0
2020-05-28 11:55:00,23.18,23.21,23.17,23.2,36499.0,20.0978,20.1238,20.0892,20.1152,36499.0
2020-05-28 12:00:00,23.2,23.22,23.16,23.18,27001.0,20.1152,20.1325,20.0805,20.0978,27001.0
2020-05-28 12:05:00,23.18,23.25,23.18,23.25,22368.0,20.0978,20.1585,20.0978,20.1585,22368.0
2020-05-28 12:10:00,23.25,23.29,23.23,23.23,37029.0,20.1585,20.1932,20.1412,20.1412,37029.0
2020-05-28 12:15:00,23.23,23.25,23.22,23.23,19057.0,20.1412,20.1585,20.1325,20.1412,19057.0
2020-05-28 12:20:00,23.23,23.24,23.21,23.22,22145.0,20.1412,20.1498,20.1238,20.1325,22145.0
2020-05-28 12:25:00,23.22,23.24,23.17,23.19,28719.0,20.1325,20.1498,20.0892,20.1065,28719.0
2020-05-28 12:30:00,23.19,23.21,23.16,23.2,27052.0,20.1065,20.1238,20.0805,20.1152,27052.0
2020-05-28 12:35:00,23.2,23.3,23.2,23.3,42787.0,20.1152,20.2019,20.1152,20.2019,42787.0
2020-05-28 12:40:00,23.3,23.35,23.29,23.3,57016.0,20.2019,20.2452,20.1932,20.2019,57016.0
2020-05-28 12:45:00,23.31,23.35,23.3,23.34,25618.0,20.2105,20.2452,20.2019,20.2365,25618.0
2020-05-28 12:50:00,23.34,23.35,23.3,23.32,33344.0,20.2365,20.2452,20.2019,20.2192,33344.0
2020-05-28 12:55:00,23.33,23.37,23.31,23.36,47404.0,20.2279,20.2626,20.2105,20.2539,47404.0
2020-05-28 13:00:00,23.36,23.37,23.32,23.35,27243.0,20.2539,20.2626,20.2192,20.2452,27243.0
2020-05-28 13:05:00,23.35,23.36,23.32,23.35,22201.0,20.2452,20.2539,20.2192,20.2452,22201.0
2020-05-28 13:10:00,23.35,23.37,23.34,23.35,28043.0,20.2452,20.2626,20.2365,20.2452,28043.0
2020-05-28 13:15:00,23.35,23.36,23.29,23.3,23863.0,20.2452,20.2539,20.1932,20.2019,23863.0
2020-05-28 13:20:00,23.3,23.34,23.28,23.33,21111.0,20.2019,20.2365,20.1845,20.2279,21111.0
2020-05-28 13:25:00,23.33,23.37,23.32,23.37,21857.0,20.2279,20.2626,20.2192,20.2626,21857.0
2020-05-28 13:30:00,23.37,23.39,23.35,23.39,21983.0,20.2626,20.2799,20.2452,20.2799,21983.0
2020-05-28 13:35:00,23.38,23.42,23.37,23.38,50683.0,20.2712,20.3059,20.2626,20.2712,50683.0
2020-05-28 13:40:00,23.38,23.4,23.37,23.38,20079.0,20.2712,20.2886,20.2626,20.2712,20079.0
2020-05-28 13:45:00,23.39,23.41,23.36,23.37,21861.0,20.2799,20.2972,20.2539,20.2626,21861.0
2020-05-28 13:50:00,23.37,23.41,23.35,23.41,43268.0,20.2626,20.2972,20.2452,20.2972,43268.0
2020-05-28 13:55:00,23.42,23.46,23.4,23.42,25857.0,20.3059,20.3406,20.2886,20.3059,25857.0
2020-05-28 14:00:00,23.41,23.44,23.4,23.43,26076.0,20.2972,20.3233,20.2886,20.3146,26076.0
2020-05-28 14:05:00,23.42,23.44,23.4,23.41,34388.0,20.3059,20.3233,20.2886,20.2972,34388.0
2020-05-28 14:10:00,23.41,23.44,23.4,23.43,71565.0,20.2972,20.3233,20.2886,20.3146,71565.0
2020-05-28 14:15:00,23.43,23.44,23.39,23.42,38401.0,20.3146,20.3233,20.2799,20.3059,38401.0
2020-05-28 14:20:00,23.42,23.44,23.41,23.41,43331.0,20.3059,20.3233,20.2972,20.2972,43331.0
2020-05-28 14:25:00,23.42,23.42,23.36,23.37,29836.0,20.3059,20.3059,20.2539,20.2626,29836.0
2020-05-28 14:30:00,23.38,23.41,23.37,23.39,34792.0,20.2712,20.2972,20.2626,20.2799,34792.0
2020-05-28 14:35:00,23.39,23.4,23.32,23.33,38432.0,20.2799,20.2886,20.2192,20.2279,38432.0
2020-05-28 14:40:00,23.33,23.37,23.32,23.34,93049.0,20.2279,20.2626,20.2192,20.2365,93049.0
2020-05-28 14:45:00,23.34,23.35,23.33,23.34,23780.0,20.2365,20.2452,20.2279,20.2365,23780.0
2020-05-28 14:50:00,23.35,23.36,23.3,23.32,46724.0,20.2452,20.2539,20.2019,20.2192,46724.0
2020-05-28 14:55:00,23.32,23.37,23.3,23.36,51259.0,20.2192,20.2626,20.2019,20.2539,51259.0
2020-05-28 15:00:00,23.36,23.41,23.36,23.39,40801.0,20.2539,20.2972,20.2539,20.2799,40801.0
2020-05-28 15:05:00,23.39,23.41,23.35,23.37,34630.0,20.2799,20.2972,20.2452,20.2626,34630.0
2020-05-28 15:10:00,23.38,23.43,23.35,23.42,34861.0,20.2712,20.3146,20.2452,20.3059,34861.0
2020-05-28 15:15:00,23.41,23.42,23.26,23.27,51810.0,20.2972,20.3059,20.1672,20.1759,51810.0
2020-05-28 15:20:00,23.27,23.29,23.24,23.27,35490.0,20.1759,20.1932,20.1498,20.1759,35490.0
2020-05-28 15:25:00,23.27,23.3,23.23,23.23,73756.0,20.1759,20.2019,20.1412,20.1412,73756.0
2020-05-28 15:30:00,23.24,23.28,23.16,23.21,73050.0,20.1498,20.1845,20.0805,20.1238,73050.0
2020-05-28 15:35:00,23.2,23.23,23.17,23.19,51150.0,20.1152,20.1412,20.0892,20.1065,51150.0
2020-05-28 15:40:00,23.18,23.18,23.08,23.14,85210.0,20.0978,20.0978,20.0111,20.0631,85210.0
2020-05-28 15:45:00,23.14,23.15,23.13,23.14,275784.0,20.0631,20.0718,20.0545,20.0631,275784.0
2020-05-28 15:50:00,23.14,23.14,23.05,23.08,197727.0,20.0631,20.0631,19.9851,20.0111,197727.0
2020-05-28 15:55:00,23.08,23.12,23.04,23.05,272519.0,20.0111,20.0458,19.9764,19.9851,272519.0
2020-05-29 09:30:00,22.91,22.97,22.71,22.77,93990.0,19.8637,19.9157,19.6903,19.7423,93990.0
2020-05-29 09:35:00,22.76,22.86,22.73,22.83,24921.0,19.7337,19.8204,19.7077,19.7944,24921.0
2020-05-29 09:40:00,22.82,22.82,22.67,22.8,47379.0,19.7857,19.7857,19.6556,19.7684,47379.0
2020-05-29 09:45:00,22.79,22.87,22.76,22.85,48912.0,19.7597,19.829,19.7337,19.8117,48912.0
2020-05-29 09:50:00,22.85,22.94,22.83,22.94,55811.0,19.8117,19.8897,19.7944,19.8897,55811.0
2020-05-29 09:55:00,22.93,22.95,22.83,22.89,58841.0,19.8811,19.8984,19.7944,19.8464,58841.0
2020-05-29 10:00:00,22.88,22.88,22.77,22.78,28078.0,19.8377,19.8377,19.7423,19.751,28078.0
2020-05-29 10:05:00,22.79,22.81,22.73,22.76,33881.0,19.7597,19.777,19.7077,19.7337,33881.0
2020-05-29 10:10:00,22.76,22.84,22.69,22.72,156790.0,19.7337,19.803,19.673,19.699,156790.0
2020-05-29 10:15:00,22.72,22.74,22.62,22.68,54351.0,19.699,19.7163,19.6123,19.6643,54351.0
2020-05-29 10:20:00,22.67,22.71,22.58,22.58,47047.0,19.6556,19.6903,19.5776,19.5776,47047.0
2020-05-29 10:25:00,22.58,22.59,22.44,22.48,56092.0,19.5776,19.5863,19.4562,19.4909,56092.0
2020-05-29 10:30:00,22.49,22.53,22.41,22.44,55023.0,19.4996,19.5343,19.4302,19.4562,55023.0
2020-05-29 10:35:00,22.43,22.45,22.36,22.42,31966.0,19.4475,19.4649,19.3869,19.4389,31966.0
2020-05-29 10:40:00,22.41,22.43,22.38,22.4,42986.0,19.4302,19.4475,19.4042,19.4215,42986.0
2020-05-29 10:45:00,22.4,22.42,22.34,22.37,19813.0,19.4215,19.4389,19.3695,19.3955,19813.0
2020-05-29 10:50:00,22.37,22.4,22.29,22.31,37356.0,19.3955,19.4215,19.3262,19.3435,37356.0
2020-05-29 10:55:00,22.31,22.4,22.3,22.33,47382.0,19.3435,19.4215,19.3348,19.3608,47382.0
2020-05-29 11:00:00,22.33,22.37,22.28,22.3,87355.0,19.3608,19.3955,19.3175,19.3348,87355.0
2020-05-29 11:05:00,22.3,22.4,22.3,22.37,76223.0,19.3348,19.4215,19.3348,19.3955,76223.0
2020-05-29 11:10:00,22.36,22.49,22.36,22.47,38602.0,19.3869,19.4996,19.3869,19.4822,38602.0
2020-05-29 11:15:00,22.47,22.49,22.39,22.42,23167.0,19.4822,19.4996,19.4129,19.4389,23167.0
2020-05-29 11:20:00,22.41,22.45,22.41,22.44,25215.0,19.4302,19.4649,19.4302,19.4562,25215.0
2020-05-29 11:25:00,22.43,22.43,22.36,22.37,26173.0,19.4475,19.4475,19.3869,19.3955,26173.0
2020-05-29 11:30:00,22.36,22.4,22.33,22.38,32079.0,19.3869,19.4215,19.3608,19.4042,32079.0
2020-05-29 11:35:00,22.37,22.46,22.36,22.44,30056.0,19.3955,19.4736,19.3869,19.4562,30056.0
2020-05-29 11:40:00,22.44,22.48,22.37,22.38,50164.0,19.4562,19.4909,19.3955,19.4042,50164.0
2020-05-29 11:45:00,22.37,22.42,22.34,22.41,52073.0,19.3955,19.4389,19.3695,19.4302,52073.0
2020-05-29 11:50:00,22.4,22.41,22.35,22.35,53598.0,19.4215,19.4302,19.3782,19.3782,53598.0
2020-05-29 11:55:00,22.35,22.37,22.33,22.36,26452.0,19.3782,19.3955,19.3608,19.3869,26452.0
2020-05-29 12:00:00,22.37,22.39,22.35,22.37,39334.0,19.3955,19.4129,19.3782,19.3955,39334.0
2020-05-29 12:05:00,22.38,22.39,22.35,22.36,18622.0,19.4042,19.4129,19.3782,19.3869,18622.0
2020-05-29 12:10:00,22.36,22.38,22.29,22.3,22982.0,19.3869,19.4042,19.3262,19.3348,22982.0
2020-05-29 12:15:00,22.29,22.3,22.22,22.23,43177.0,19.3262,19.3348,19.2655,19.2741,43177.0
2020-05-29 12:20:00,22.23,22.27,22.18,22.25,79389.0,19.2741,19.3088,19.2308,19.2915,79389.0
2020-05-29 12:25:00,22.25,22.26,22.21,22.24,86057.0,19.2915,19.3002,19.2568,19.2828,86057.0
2020-05-29 12:30:00,22.23,22.28,22.23,22.27,33927.0,19.2741,19.3175,19.2741,19.3088,33927.0
2020-05-29 12:35:00,22.27,22.31,22.26,22.3,22928.0,19.3088,19.3435,19.3002,19.3348,22928.0
2020-05-29 12:40:00,22.3,22.3,22.23,22.26,24567.0,19.3348,19.3348,19.2741,19.3002,24567.0
2020-05-29 12:45:00,22.25,22.28,22.21,22.23,98667.0,19.2915,19.3175,19.2568,19.2741,98667.0
2020-05-29 12:50:00,22.22,22.31,22.21,22.29,188562.0,19.2655,19.3435,19.2568,19.3262,188562.0
2020-05-29 12:55:00,22.27,22.51,22.26,22.45,92644.0,19.3088,19.5169,19.3002,19.4649,92644.0
2020-05-29 13:00:00,22.44,22.45,22.4,22.41,19588.0,19.4562,19.4649,19.4215,19.4302,19588.0
2020-05-29 13:05:00,22.41,22.46,22.4,22.44,18332.0,19.4302,19.4736,19.4215,19.4562,18332.0
2020-05-29 13:10:00,22.44,22.49,22.42,22.46,19746.0,19.4562,19.4996,19.4389,19.4736,19746.0
2020-05-29 13:15:00,22.46,22.48,22.44,22.46,14710.0,19.4736,19.4909,19.4562,19.4736,14710.0
2020-05-29 13:20:00,22.46,22.47,22.44,22.46,12958.0,19.4736,19.4822,19.4562,19.4736,12958.0
2020-05-29 13:25:00,22.45,22.46,22.42,22.42,15742.0,19.4649,19.4736,19.4389,19.4389,15742.0
2020-05-29 13:30:00,22.43,22.48,22.41,22.45,52253.0,19.4475,19.4909,19.4302,19.4649,52253.0
2020-05-29 13:35:00,22.45,22.45,22.38,22.39,30925.0,19.4649,19.4649,19.4042,19.4129,30925.0
2020-05-29 13:40:00,22.39,22.41,22.36,22.39,33524.0,19.4129,19.4302,19.3869,19.4129,33524.0
2020-05-29 13:45:00,22.38,22.4,22.36,22.36,15532.0,19.4042,19.4215,19.3869,19.3869,15532.0
2020-05-29 13:50:00,22.37,22.38,22.34,22.36,29359.0,19.3955,19.4042,19.3695,19.3869,29359.0
2020-05-29 13:55:00,22.37,22.41,22.35,22.4,25041.0,19.3955,19.4302,19.3782,19.4215,25041.0
2020-05-29 14:00:00,22.39,22.44,22.38,22.39,29003.0,19.4129,19.4562,19.4042,19.4129,29003.0
2020-05-29 14:05:00,22.39,22.53,22.38,22.53,68368.0,19.4129,19.5343,19.4042,19.5343,68368.0
2020-05-29 14:10:00,22.54,22.61,22.53,22.58,83755.0,19.5429,19.6036,19.5343,19.5776,83755.0
2020-05-29 14:15:00,22.58,22.58,22.53,22.58,53290.0,19.5776,19.5776,19.5343,19.5776,53290.0
2020-05-29 14:20:00,22.59,22.6,22.55,22.6,18078.0,19.5863,19.5949,19.5516,19.5949,18078.0
2020-05-29 14:25:00,22.59,22.66,22.57,22.63,27553.0,19.5863,19.647,19.5689,19.621,27553.0
2020-05-29 14:30:00,22.63,22.66,22.6,22.65,27841.0,19.621,19.647,19.5949,19.6383,27841.0
2020-05-29 14:35:00,22.66,22.67,22.63,22.64,31703.0,19.647,19.6556,19.621,19.6296,31703.0
2020-05-29 14:40:00,22.64,22.65,22.59,22.6,19283.0,19.6296,19.6383,19.5863,19.5949,19283.0
2020-05-29 14:45:00,22.6,22.61,22.49,22.49,29719.0,19.5949,19.6036,19.4996,19.4996,29719.0
2020-05-29 14:50:00,22.49,22.49,22.32,22.41,87111.0,19.4996,19.4996,19.3522,19.4302,87111.0
2020-05-29 14:55:00,22.41,22.66,22.39,22.66,74929.0,19.4302,19.647,19.4129,19.647,74929.0
2020-05-29 15:00:00,22.67,22.78,22.67,22.77,75157.0,19.6556,19.751,19.6556,19.7423,75157.0
2020-05-29 15:05:00,22.76,22.76,22.68,22.72,33795.0,19.7337,19.7337,19.6643,19.699,33795.0
2020-05-29 15:10:00,22.71,22.76,22.66,22.68,31922.0,19.6903,19.7337,19.647,19.6643,31922.0
2020-05-29 15:15:00,22.68,22.7,22.64,22.67,29532.0,19.6643,19.6816,19.6296,19.6556,29532.0
2020-05-29 15:20:00,22.68,22.72,22.64,22.71,41328.0,19.6643,19.699,19.6296,19.6903,41328.0
2020-05-29 15:25:00,22.7,22.7,22.65,22.68,41327.0,19.6816,19.6816,19.6383,19.6643,41327.0
2020-05-29 15:30:00,22.67,22.7,22.61,22.64,74256.0,19.6556,19.6816,19.6036,19.6296,74256.0
2020-05-29 15:35:00,22.64,22.7,22.64,22.7,86614.0,19.6296,19.6816,19.6296,19.6816,86614.0
2020-05-29 15:40:00,22.7,22.73,22.67,22.72,103103.0,19.6816,19.7077,19.6556,19.699,103103.0
2020-05-29 15:45:00,22.72,22.73,22.63,22.65,117241.0,19.699,19.7077,19.621,19.6383,117241.0
2020-05-29 15:50:00,22.66,22.79,22.65,22.73,169514.0,19.647,19.7597,19.6383,19.7077,169514.0
2020-05-29 15:55:00,22.73,22.85,22.73,22.79,511185.0,19.7077,19.8117,19.7077,19.7597,511185.0
2020-06-01 09:30:00,22.75,22.77,22.57,22.64,112913.0,19.725,19.7423,19.5689,19.6296,112913.0
2020-06-01 09:35:00,22.63,22.67,22.52,22.67,47026.0,19.621,19.6556,19.5256,19.6556,47026.0
2020-06-01 09:40:00,22.66,22.7,22.61,22.66,34907.0,19.647,19.6816,19.6036,19.647,34907.0
2020-06-01 09:45:00,22.66,22.8,22.64,22.78,46858.0,19.647,19.7684,19.6296,19.751,46858.0
2020-06-01 09:50:00,22.78,22.78,22.6,22.62,35250.0,19.751,19.751,19.5949,19.6123,35250.0
2020-06-01 09:55:00,22.62,22.64,22.55,22.63,26865.0,19.6123,19.6296,19.5516,19.621,26865.0
2020-06-01 10:00:00,22.63,22.69,22.57,22.58,29386.0,19.621,19.673,19.5689,19.5776,29386.0
2020-06-01 10:05:00,22.57,22.66,22.56,22.6,34212.0,19.5689,19.647,19.5603,19.5949,34212.0
2020-06-01 10:10:00,22.59,22.69,22.58,22.68,47644.0,19.5863,19.673,19.5776,19.6643,47644.0
2020-06-01 10:15:00,22.68,22.7,22.63,22.7,26925.0,19.6643,19.6816,19.621,19.6816,26925.0
2020-06-01 10:20:00,22.69,22.7,22.65,22.7,39513.0,19.673,19.6816,19.6383,19.6816,39513.0
2020-06-01 10:25:00,22.7,22.73,22.68,22.71,33243.0,19.6816,19.7077,19.6643,19.6903,33243.0
2020-06-01 10:30:00,22.71,22.73,22.68,22.7,28443.0,19.6903,19.7077,19.6643,19.6816,28443.0
2020-06-01 10:35:00,22.69,22.73,22.68,22.71,30242.0,19.673,19.7077,19.6643,19.6903,30242.0
2020-06-01 10:40:00,22.71,22.73,22.69,22.72,27668.0,19.6903,19.7077,19.673,19.699,27668.0
2020-06-01 10:45:00,22.75,22.78,22.73,22.78,33035.0,19.725,19.751,19.7077,19.751,33035.0
2020-06-01 10:50:00,22.77,22.77,22.68,22.71,26924.0,19.7423,19.7423,19.6643,19.6903,26924.0
2020-06-01 10:55:00,22.71,22.71,22.68,22.69,26861.0,19.6903,19.6903,19.6643,19.673,26861.0
2020-06-01 11:00:00,22.7,22.71,22.61,22.61,46105.0,19.6816,19.6903,19.6036,19.6036,46105.0
2020-06-01 11:05:00,22.61,22.64,22.54,22.54,31280.0,19.6036,19.6296,19.5429,19.5429,31280.0
2020-06-01 11:10:00,22.55,22.63,22.53,22.63,72629.0,19.5516,19.621,19.5343,19.621,72629.0
2020-06-01 11:15:00,22.61,22.68,22.6,22.66,26995.0,19.6036,19.6643,19.5949,19.647,26995.0
2020-06-01 11:20:00,22.66,22.7,22.63,22.63,19821.0,19.647,19.6816,19.621,19.621,19821.0
2020-06-01 11:25:00,22.62,22.67,22.62,22.66,30550.0,19.6123,19.6556,19.6123,19.647,30550.0
2020-06-01 11:30:00,22.65,22.66,22.59,22.61,17313.0,19.6383,19.647,19.5863,19.6036,17313.0
2020-06-01 11:35:00,22.62,22.62,22.56,22.59,46408.0,19.6123,19.6123,19.5603,19.5863,46408.0
2020-06-01 11:40:00,22.6,22.63,22.58,22.63,15319.0,19.5949,19.621,19.5776,19.621,15319.0
2020-06-01 11:45:00,22.63,22.67,22.62,22.67,21402.0,19.621,19.6556,19.6123,19.6556,21402.0
2020-06-01 11:50:00,22.66,22.66,22.63,22.63,18323.0,19.647,19.647,19.621,19.621,18323.0
2020-06-01 11:55:00,22.62,22.63,22.58,22.63,27909.0,19.6123,19.621,19.5776,19.621,27909.0
2020-06-01 12:00:00,22.63,22.64,22.59,22.63,34730.0,19.621,19.6296,19.5863,19.621,34730.0
2020-06-01 12:05:00,22.64,22.66,22.62,22.66,29343.0,19.6296,19.647,19.6123,19.647,29343.0
2020-06-01 12:10:00,22.66,22.67,22.64,22.67,19014.0,19.647,19.6556,19.6296,19.6556,19014.0
2020-06-01 12:15:00,22.66,22.68,22.65,22.68,15855.0,19.647,19.6643,19.6383,19.6643,15855.0
2020-06-01 12:20:00,22.67,22.69,22.66,22.69,16791.0,19.6556,19.673,19.647,19.673,16791.0
2020-06-01 12:25:00,22.69,22.7,22.68,22.7,16690.0,19.673,19.6816,19.6643,19.6816,16690.0
2020-06-01 12:30:00,22.7,22.75,22.69,22.73,38899.0,19.6816,19.725,19.673,19.7077,38899.0
2020-06-01 12:35:00,22.74,22.74,22.7,22.71,22231.0,19.7163,19.7163,19.6816,19.6903,22231.0
2020-06-01 12:40:00,22.71,22.71,22.65,22.66,32214.0,19.6903,19.6903,19.6383,19.647,32214.0
2020-06-01 12:45:00,22.66,22.72,22.66,22.7,52170.0,19.647,19.699,19.647,19.6816,52170.0
2020-06-01 12:50:00,22.71,22.76,22.69,22.75,64006.0,19.6903,19.7337,19.673,19.725,64006.0
2020-06-01 12:55:00,22.75,22.75,22.68,22.69,29678.0,19.725,19.725,19.6643,19.673,29678.0
2020-06-01 13:00:00,22.7,22.77,22.69,22.74,27658.0,19.6816,19.7423,19.673,19.7163,27658.0
2020-06-01 13:05:00,22.74,22.77,22.72,22.73,25453.0,19.7163,19.7423,19.699,19.7077,25453.0
2020-06-01 13:10:00,22.73,22.74,22.71,22.72,26930.0,19.7077,19.7163,19.6903,19.699,26930.0
2020-06-01 13:15:00,22.73,22.76,22.72,22.75,21168.0,19.7077,19.7337,19.699,19.725,21168.0
2020-06-01 13:20:00,22.76,22.78,22.74,22.76,27642.0,19.7337,19.751,19.7163,19.7337,27642.0
2020-06-01 13:25:00,22.76,22.79,22.75,22.78,16571.0,19.7337,19.7597,19.725,19.751,16571.0
2020-06-01 13:30:00,22.78,22.85,22.75,22.84,86488.0,19.751,19.8117,19.725,19.803,86488.0
2020-06-01 13:35:00,22.84,22.87,22.82,22.87,23051.0,19.803,19.829,19.7857,19.829,23051.0
2020-06-01 13:40:00,22.86,22.9,22.86,22.87,20965.0,19.8204,19.8551,19.8204,19.829,20965.0
2020-06-01 13:45:00,22.88,22.89,22.85,22.88,9635.0,19.8377,19.8464,19.8117,19.8377,9635.0
2020-06-01 13:50:00,22.88,22.91,22.86,22.87,23850.0,19.8377,19.8637,19.8204,19.829,23850.0
2020-06-01 13:55:00,22.87,22.88,22.83,22.84,16471.0,19.829,19.8377,19.7944,19.803,16471.0
2020-06-01 14:00:00,22.84,22.85,22.81,22.84,17219.0,19.803,19.8117,19.777,19.803,17219.0
2020-06-01 14:05:00,22.83,22.9,22.82,22.87,41347.0,19.7944,19.8551,19.7857,19.829,41347.0
2020-06-01 14:10:00,22.87,22.88,22.85,22.86,18978.0,19.829,19.8377,19.8117,19.8204,18978.0
2020-06-01 14:15:00,22.87,22.87,22.84,22.84,12321.0,19.829,19.829,19.803,19.803,12321.0
2020-06-01 14:20:00,22.84,22.88,22.83,22.87,46620.0,19.803,19.8377,19.7944,19.829,46620.0
2020-06-01 14:25:00,22.87,22.9,22.8,22.82,70027.0,19.829,19.8551,19.7684,19.7857,70027.0
2020-06-01 14:30:00,22.81,22.84,22.79,22.8,19024.0,19.777,19.803,19.7597,19.7684,19024.0
2020-06-01 14:35:00,22.81,22.83,22.79,22.83,25501.0,19.777,19.7944,19.7597,19.7944,25501.0
2020-06-01 14:40:00,22.83,22.83,22.81,22.81,10163.0,19.7944,19.7944,19.777,19.777,10163.0
2020-06-01 14:45:00,22.82,22.86,22.81,22.85,26195.0,19.7857,19.8204,19.777,19.8117,26195.0
2020-06-01 14:50:00,22.86,22.88,22.85,22.86,30683.0,19.8204,19.8377,19.8117,19.8204,30683.0
2020-06-01 14:55:00,22.86,22.88,22.85,22.86,18581.0,19.8204,19.8377,19.8117,19.8204,18581.0
2020-06-01 15:00:00,22.87,22.91,22.86,22.91,28479.0,19.829,19.8637,19.8204,19.8637,28479.0
2020-06-01 15:05:00,22.91,22.91,22.84,22.87,32802.0,19.8637,19.8637,19.803,19.829,32802.0
2020-06-01 15:10:00,22.87,22.89,22.83,22.85,36978.0,19.829,19.8464,19.7944,19.8117,36978.0
2020-06-01 15:15:00,22.86,22.86,22.79,22.8,34033.0,19.8204,19.8204,19.7597,19.7684,34033.0
2020-06-01 15:20:00,22.8,22.81,22.78,22.79,35993.0,19.7684,19.777,19.751,19.7597,35993.0
2020-06-01 15:25:00,22.8,22.82,22.78,22.8,31106.0,19.7684,19.7857,19.751,19.7684,31106.0
2020-06-01 15:30:00,22.8,22.85,22.79,22.84,41873.0,19.7684,19.8117,19.7597,19.803,41873.0
2020-06-01 15:35:00,22.84,22.84,22.77,22.78,35728.0,19.803,19.803,19.7423,19.751,35728.0
2020-06-01 15:40:00,22.77,22.81,22.77,22.8,44568.0,19.7423,19.777,19.7423,19.7684,44568.0
2020-06-01 15:45:00,22.8,22.84,22.79,22.82,61354.0,19.7684,19.803,19.7597,19.7857,61354.0
2020-06-01 15:50:00,22.81,22.82,22.76,22.77,110652.0,19.777,19.7857,19.7337,19.7423,110652.0
2020-06-01 15:55:00,22.76,22.8,22.73,22.74,183964.0,19.7337,19.7684,19.7077,19.7163,183964.0
2020-06-02 09:30:00,22.94,23.07,22.91,23.03,99197.0,19.8897,20.0024,19.8637,19.9678,99197.0
2020-06-02 09:35:00,23.03,23.06,22.89,22.94,35585.0,19.9678,19.9938,19.8464,19.8897,35585.0
2020-06-02 09:40:00,22.94,22.98,22.94,22.95,26668.0,19.8897,19.9244,19.8897,19.8984,26668.0
2020-06-02 09:45:00,22.94,23.05,22.92,23.04,51681.0,19.8897,19.9851,19.8724,19.9764,51681.0
2020-06-02 09:50:00,23.04,23.17,23.02,23.16,61735.0,19.9764,20.0892,19.9591,20.0805,61735.0
2020-06-02 09:55:00,23.15,23.2,23.12,23.19,34712.0,20.0718,20.1152,20.0458,20.1065,34712.0
2020-06-02 10:00:00,23.2,23.25,23.18,23.25,47217.0,20.1152,20.1585,20.0978,20.1585,47217.0
2020-06-02 10:05:00,23.25,23.26,23.22,23.22,35004.0,20.1585,20.1672,20.1325,20.1325,35004.0
2020-06-02 10:10:00,23.22,23.28,23.2,23.26,78010.0,20.1325,20.1845,20.1152,20.1672,78010.0
2020-06-02 10:15:00,23.26,23.29,23.23,23.27,31856.0,20.1672,20.1932,20.1412,20.1759,31856.0
2020-06-02 10:20:00,23.27,23.31,23.24,23.27,33585.0,20.1759,20.2105,20.1498,20.1759,33585.0
2020-06-02 10:25:00,23.26,23.28,23.26,23.28,12751.0,20.1672,20.1845,20.1672,20.1845,12751.0
2020-06-02 10:30:00,23.29,23.3,23.25,23.26,36523.0,20.1932,20.2019,20.1585,20.1672,36523.0
2020-06-02 10:35:00,23.27,23.37,23.27,23.29,74506.0,20.1759,20.2626,20.1759,20.1932,74506.0
2020-06-02 10:40:00,23.29,23.29,23.22,23.23,30904.0,20.1932,20.1932,20.1325,20.1412,30904.0
2020-06-02 10:45:00,23.23,23.24,23.15,23.16,27922.0,20.1412,20.1498,20.0718,20.0805,27922.0
2020-06-02 10:50:00,23.16,23.17,23.13,23.15,46034.0,20.0805,20.0892,20.0545,20.0718,46034.0
2020-06-02 10:55:00,23.15,23.27,23.15,23.26,20544.0,20.0718,20.1759,20.0718,20.1672,20544.0
2020-06-02 11:00:00,23.26,23.32,23.24,23.3,62967.0,20.1672,20.2192,20.1498,20.2019,62967.0
2020-06-02 11:05:00,23.29,23.33,23.27,23.3,52326.0,20.1932,20.2279,20.1759,20.2019,52326.0
2020-06-02 11:10:00,23.3,23.35,23.3,23.35,28522.0,20.2019,20.2452,20.2019,20.2452,28522.0
2020-06-02 11:15:00,23.34,23.47,23.34,23.46,161225.0,20.2365,20.3493,20.2365,20.3406,161225.0
2020-06-02 11:20:00,23.46,23.52,23.45,23.51,56347.0,20.3406,20.3926,20.3319,20.3839,56347.0
2020-06-02 11:25:00,23.51,23.57,23.51,23.53,82994.0,20.3839,20.436,20.3839,20.4013,82994.0
2020-06-02 11:30:00,23.53,23.57,23.49,23.54,39356.0,20.4013,20.436,20.3666,20.41,39356.0
2020-06-02 11:35:00,23.55,23.59,23.54,23.58,28714.0,20.4186,20.4533,20.41,20.4446,28714.0
2020-06-02 11:40:00,23.59,23.64,23.58,23.62,66567.0,20.4533,20.4967,20.4446,20.4793,66567.0
2020-06-02 11:45:00,23.62,23.67,23.58,23.66,63769.0,20.4793,20.5227,20.4446,20.514,63769.0
2020-06-02 11:50:00,23.66,23.67,23.62,23.64,41413.0,20.514,20.5227,20.4793,20.4967,41413.0
2020-06-02 11:55:00,23.64,23.66,23.61,23.65,62910.0,20.4967,20.514,20.4706,20.5053,62910.0
2020-06-02 12:00:00,23.65,23.7,23.63,23.66,43290.0,20.5053,20.5487,20.488,20.514,43290.0
2020-06-02 12:05:00,23.65,23.7,23.65,23.69,21301.0,20.5053,20.5487,20.5053,20.54,21301.0
2020-06-02 12:10:00,23.69,23.75,23.68,23.7,46872.0,20.54,20.592,20.5313,20.5487,46872.0
2020-06-02 12:15:00,23.7,23.71,23.67,23.68,22895.0,20.5487,20.5574,20.5227,20.5313,22895.0
2020-06-02 12:20:00,23.69,23.69,23.65,23.66,31190.0,20.54,20.54,20.5053,20.514,31190.0
2020-06-02 12:25:00,23.66,23.71,23.66,23.71,27070.0,20.514,20.5574,20.514,20.5574,27070.0
2020-06-02 12:30:00,23.71,23.72,23.67,23.69,29753.0,20.5574,20.566,20.5227,20.54,29753.0
2020-06-02 12:35:00,23.69,23.7,23.65,23.66,30582.0,20.54,20.5487,20.5053,20.514,30582.0
2020-06-02 12:40:00,23.67,23.69,23.65,23.69,39312.0,20.5227,20.54,20.5053,20.54,39312.0
2020-06-02 12:45:00,23.69,23.69,23.65,23.65,29802.0,20.54,20.54,20.5053,20.5053,29802.0
2020-06-02 12:50:00,23.64,23.66,23.64,23.64,24037.0,20.4967,20.514,20.4967,20.4967,24037.0
2020-06-02 12:55:00,23.64,23.66,23.64,23.66,13977.0,20.4967,20.514,20.4967,20.514,13977.0
2020-06-02 13:00:00,23.66,23.68,23.64,23.68,21831.0,20.514,20.5313,20.4967,20.5313,21831.0
2020-06-02 13:05:00,23.68,23.74,23.67,23.73,28476.0,20.5313,20.5834,20.5227,20.5747,28476.0
2020-06-02 13:10:00,23.73,23.75,23.68,23.75,38091.0,20.5747,20.592,20.5313,20.592,38091.0
2020-06-02 13:15:00,23.75,23.78,23.74,23.76,67765.0,20.592,20.618,20.5834,20.6007,67765.0
2020-06-02 13:20:00,23.76,23.77,23.72,23.73,46268.0,20.6007,20.6094,20.566,20.5747,46268.0
2020-06-02 13:25:00,23.73,23.74,23.7,23.72,44792.0,20.5747,20.5834,20.5487,20.566,44792.0
2020-06-02 13:30:00,23.72,23.74,23.69,23.74,62274.0,20.566,20.5834,20.54,20.5834,62274.0
2020-06-02 13:35:00,23.74,23.77,23.72,23.76,51912.0,20.5834,20.6094,20.566,20.6007,51912.0
2020-06-02 13:40:00,23.76,23.77,23.74,23.76,33686.0,20.6007,20.6094,20.5834,20.6007,33686.0
2020-06-02 13:45:00,23.75,23.77,23.7,23.74,40671.0,20.592,20.6094,20.5487,20.5834,40671.0
2020-06-02 13:50:00,23.73,23.74,23.67,23.69,32647.0,20.5747,20.5834,20.5227,20.54,32647.0
2020-06-02 13:55:00,23.69,23.75,23.69,23.72,35596.0,20.54,20.592,20.54,20.566,35596.0
2020-06-02 14:00:00,23.71,23.73,23.7,23.73,34367.0,20.5574,20.5747,20.5487,20.5747,34367.0
2020-06-02 14:05:00,23.72,23.73,23.65,23.68,34799.0,20.566,20.5747,20.5053,20.5313,34799.0
2020-06-02 14:10:00,23.69,23.73,23.68,23.73,30879.0,20.54,20.5747,20.5313,20.5747,30879.0
2020-06-02 14:15:00,23.73,23.73,23.68,23.73,33076.0,20.5747,20.5747,20.5313,20.5747,33076.0
2020-06-02 14:20:00,23.73,23.74,23.71,23.71,45492.0,20.5747,20.5834,20.5574,20.5574,45492.0
2020-06-02 14:25:00,23.71,23.72,23.61,23.62,38414.0,20.5574,20.566,20.4706,20.4793,38414.0
2020-06-02 14:30:00,23.62,23.62,23.57,23.58,49605.0,20.4793,20.4793,20.436,20.4446,49605.0
2020-06-02 14:35:00,23.59,23.61,23.53,23.54,84670.0,20.4533,20.4706,20.4013,20.41,84670.0
2020-06-02 14:40:00,23.53,23.56,23.51,23.54,68163.0,20.4013,20.4273,20.3839,20.41,68163.0
2020-06-02 14:45:00,23.54,23.59,23.51,23.58,39126.0,20.41,20.4533,20.3839,20.4446,39126.0
2020-06-02 14:50:00,23.59,23.66,23.59,23.63,39724.0,20.4533,20.514,20.4533,20.488,39724.0
2020-06-02 14:55:00,23.64,23.69,23.63,23.67,33716.0,20.4967,20.54,20.488,20.5227,33716.0
2020-06-02 15:00:00,23.68,23.69,23.6,23.62,29072.0,20.5313,20.54,20.462,20.4793,29072.0
2020-06-02 15:05:00,23.62,23.66,23.61,23.63,36291.0,20.4793,20.514,20.4706,20.488,36291.0
2020-06-02 15:10:00,23.63,23.68,23.62,23.64,47638.0,20.488,20.5313,20.4793,20.4967,47638.0
2020-06-02 15:15:00,23.64,23.68,23.64,23.65,54054.0,20.4967,20.5313,20.4967,20.5053,54054.0
2020-06-02 15:20:00,23.64,23.68,23.62,23.63,56014.0,20.4967,20.5313,20.4793,20.488,56014.0
2020-06-02 15:25:00,23.64,23.68,23.6,23.68,59255.0,20.4967,20.5313,20.462,20.5313,59255.0
2020-06-02 15:30:00,23.68,23.71,23.66,23.69,84030.0,20.5313,20.5574,20.514,20.54,84030.0
2020-06-02 15:35:00,23.7,23.73,23.67,23.7,92450.0,20.5487,20.5747,20.5227,20.5487,92450.0
2020-06-02 15:40:00,23.7,23.72,23.66,23.71,105098.0,20.5487,20.566,20.514,20.5574,105098.0
2020-06-02 15:45:00,23.71,23.75,23.66,23.74,189601.0,20.5574,20.592,20.514,20.5834,189601.0
2020-06-02 15:50:00,23.74,23.8,23.72,23.8,215193.0,20.5834,20.6354,20.566,20.6354,215193.0
2020-06-02 15:55:00,23.8,23.88,23.76,23.88,609797.0,20.6354,20.7047,20.6007,20.7047,609797.0
2020-06-03 09:30:00,24.33,24.7,24.32,24.54,263956.0,21.0949,21.4157,21.0862,21.277,263956.0
2020-06-03 09:35:00,24.54,24.63,24.43,24.63,90972.0,21.277,21.355,21.1816,21.355,90972.0
2020-06-03 09:40:00,24.63,24.7,24.57,24.69,90832.0,21.355,21.4157,21.303,21.407,90832.0
2020-06-03 09:45:00,24.68,24.69,24.63,24.64,76622.0,21.3984,21.407,21.355,21.3637,76622.0
2020-06-03 09:50:00,24.64,24.7,24.57,24.64,72464.0,21.3637,21.4157,21.303,21.3637,72464.0
2020-06-03 09:55:00,24.64,24.74,24.64,24.7,52428.0,21.3637,21.4504,21.3637,21.4157,52428.0
2020-06-03 10:00:00,24.7,24.8,24.66,24.78,43850.0,21.4157,21.5024,21.381,21.4851,43850.0
2020-06-03 10:05:00,24.79,24.8,24.69,24.71,46828.0,21.4937,21.5024,21.407,21.4244,46828.0
2020-06-03 10:10:00,24.71,24.77,24.67,24.77,68233.0,21.4244,21.4764,21.3897,21.4764,68233.0
2020-06-03 10:15:00,24.77,24.79,24.7,24.71,110041.0,21.4764,21.4937,21.4157,21.4244,110041.0
2020-06-03 10:20:00,24.71,24.76,24.7,24.76,52137.0,21.4244,21.4677,21.4157,21.4677,52137.0
2020-06-03 10:25:00,24.76,24.84,24.75,24.8,84285.0,21.4677,21.5371,21.4591,21.5024,84285.0
2020-06-03 10:30:00,24.8,24.89,24.78,24.86,89150.0,21.5024,21.5804,21.4851,21.5544,89150.0
2020-06-03 10:35:00,24.85,24.9,24.83,24.87,43486.0,21.5458,21.5891,21.5284,21.5631,43486.0
2020-06-03 10:40:00,24.87,24.92,24.86,24.91,40903.0,21.5631,21.6065,21.5544,21.5978,40903.0
2020-06-03 10:45:00,24.92,24.96,24.9,24.94,55647.0,21.6065,21.6411,21.5891,21.6238,55647.0
2020-06-03 10:50:00,24.94,24.97,24.89,24.94,66695.0,21.6238,21.6498,21.5804,21.6238,66695.0
2020-06-03 10:55:00,24.93,24.99,24.92,24.95,88399.0,21.6151,21.6672,21.6065,21.6325,88399.0
2020-06-03 11:00:00,24.94,25.05,24.93,25.05,124530.0,21.6238,21.7192,21.6151,21.7192,124530.0
2020-06-03 11:05:00,25.05,25.05,24.97,24.98,67908.0,21.7192,21.7192,21.6498,21.6585,67908.0
2020-06-03 11:10:00,24.98,25.02,24.97,25.01,36273.0,21.6585,21.6932,21.6498,21.6845,36273.0
2020-06-03 11:15:00,25.01,25.06,25.0,25.01,36840.0,21.6845,21.7278,21.6758,21.6845,36840.0
2020-06-03 11:20:00,25.01,25.03,24.98,25.01,53028.0,21.6845,21.7018,21.6585,21.6845,53028.0
2020-06-03 11:25:00,25.01,25.02,24.98,24.98,64229.0,21.6845,21.6932,21.6585,21.6585,64229.0
2020-06-03 11:30:00,24.99,25.04,24.97,25.03,58297.0,21.6672,21.7105,21.6498,21.7018,58297.0
2020-06-03 11:35:00,25.02,25.04,24.97,25.01,100298.0,21.6932,21.7105,21.6498,21.6845,100298.0
2020-06-03 11:40:00,25.01,25.03,24.98,24.98,32293.0,21.6845,21.7018,21.6585,21.6585,32293.0
2020-06-03 11:45:00,24.98,25.04,24.98,25.01,29357.0,21.6585,21.7105,21.6585,21.6845,29357.0
2020-06-03 11:50:00,25.01,25.02,24.96,25.0,44701.0,21.6845,21.6932,21.6411,21.6758,44701.0
2020-06-03 11:55:00,25.0,25.03,24.97,25.0,35585.0,21.6758,21.7018,21.6498,21.6758,35585.0
2020-06-03 12:00:00,25.0,25.03,24.98,25.02,25306.0,21.6758,21.7018,21.6585,21.6932,25306.0
2020-06-03 12:05:00,25.02,25.05,25.01,25.05,42022.0,21.6932,21.7192,21.6845,21.7192,42022.0
2020-06-03 12:10:00,25.05,25.12,25.04,25.1,84024.0,21.7192,21.7799,21.7105,21.7625,84024.0
2020-06-03 12:15:00,25.1,25.12,25.06,25.12,43875.0,21.7625,21.7799,21.7278,21.7799,43875.0
2020-06-03 12:20:00,25.12,25.14,25.07,25.12,57100.0,21.7799,21.7972,21.7365,21.7799,57100.0
2020-06-03 12:25:00,25.12,25.13,25.07,25.09,39261.0,21.7799,21.7885,21.7365,21.7539,39261.0
2020-06-03 12:30:00,25.09,25.12,25.07,25.12,32802.0,21.7539,21.7799,21.7365,21.7799,32802.0
2020-06-03 12:35:00,25.12,25.13,25.08,25.12,31105.0,21.7799,21.7885,21.7452,21.7799,31105.0
2020-06-03 12:40:00,25.12,25.14,25.11,25.13,25955.0,21.7799,21.7972,21.7712,21.7885,25955.0
2020-06-03 12:45:00,25.13,25.14,25.02,25.03,40429.0,21.7885,21.7972,21.6932,21.7018,40429.0
2020-06-03 12:50:00,25.03,25.07,25.03,25.06,29679.0,21.7018,21.7365,21.7018,21.7278,29679.0
2020-06-03 12:55:00,25.06,25.06,25.03,25.03,33880.0,21.7278,21.7278,21.7018,21.7018,33880.0
2020-06-03 13:00:00,25.04,25.09,25.03,25.05,31583.0,21.7105,21.7539,21.7018,21.7192,31583.0
2020-06-03 13:05:00,25.06,25.08,25.04,25.07,23753.0,21.7278,21.7452,21.7105,21.7365,23753.0
2020-06-03 13:10:00,25.07,25.11,25.06,25.11,20314.0,21.7365,21.7712,21.7278,21.7712,20314.0
2020-06-03 13:15:00,25.1,25.13,25.09,25.13,19516.0,21.7625,21.7885,21.7539,21.7885,19516.0
2020-06-03 13:20:00,25.13,25.15,25.12,25.14,39918.0,21.7885,21.8059,21.7799,21.7972,39918.0
2020-06-03 13:25:00,25.14,25.17,25.1,25.17,30487.0,21.7972,21.8232,21.7625,21.8232,30487.0
2020-06-03 13:30:00,25.17,25.19,25.15,25.18,31395.0,21.8232,21.8406,21.8059,21.8319,31395.0
2020-06-03 13:35:00,25.17,25.18,25.08,25.1,49013.0,21.8232,21.8319,21.7452,21.7625,49013.0
2020-06-03 13:40:00,25.1,25.13,25.09,25.13,25632.0,21.7625,21.7885,21.7539,21.7885,25632.0
2020-06-03 13:45:00,25.12,25.12,25.09,25.1,28597.0,21.7799,21.7799,21.7539,21.7625,28597.0
2020-06-03 13:50:00,25.09,25.11,25.08,25.09,16050.0,21.7539,21.7712,21.7452,21.7539,16050.0
2020-06-03 13:55:00,25.09,25.09,25.05,25.05,38866.0,21.7539,21.7539,21.7192,21.7192,38866.0
2020-06-03 14:00:00,25.06,25.11,25.04,25.11,39519.0,21.7278,21.7712,21.7105,21.7712,39519.0
2020-06-03 14:05:00,25.11,25.13,25.09,25.11,36823.0,21.7712,21.7885,21.7539,21.7712,36823.0
2020-06-03 14:10:00,25.11,25.14,25.11,25.12,43902.0,21.7712,21.7972,21.7712,21.7799,43902.0
2020-06-03 14:15:00,25.12,25.16,25.1,25.16,34354.0,21.7799,21.8145,21.7625,21.8145,34354.0
2020-06-03 14:20:00,25.16,25.2,25.13,25.2,36291.0,21.8145,21.8492,21.7885,21.8492,36291.0
2020-06-03 14:25:00,25.2,25.23,25.19,25.22,36511.0,21.8492,21.8752,21.8406,21.8666,36511.0
2020-06-03 14:30:00,25.22,25.23,25.18,25.21,39901.0,21.8666,21.8752,21.8319,21.8579,39901.0
2020-06-03 14:35:00,25.22,25.23,25.18,25.19,73985.0,21.8666,21.8752,21.8319,21.8406,73985.0
2020-06-03 14:40:00,25.2,25.23,25.19,25.23,36477.0,21.8492,21.8752,21.8406,21.8752,36477.0
2020-06-03 14:45:00,25.23,25.23,25.18,25.19,38985.0,21.8752,21.8752,21.8319,21.8406,38985.0
2020-06-03 14:50:00,25.18,25.24,25.17,25.24,35192.0,21.8319,21.8839,21.8232,21.8839,35192.0
2020-06-03 14:55:00,25.24,25.25,25.16,25.16,39610.0,21.8839,21.8926,21.8145,21.8145,39610.0
2020-06-03 15:00:00,25.16,25.2,25.16,25.19,41511.0,21.8145,21.8492,21.8145,21.8406,41511.0
2020-06-03 15:05:00,25.2,25.2,25.17,25.18,30558.0,21.8492,21.8492,21.8232,21.8319,30558.0
2020-06-03 15:10:00,25.18,25.21,25.16,25.2,40359.0,21.8319,21.8579,21.8145,21.8492,40359.0
2020-06-03 15:15:00,25.2,25.21,25.16,25.19,40068.0,21.8492,21.8579,21.8145,21.8406,40068.0
2020-06-03 15:20:00,25.18,25.23,25.15,25.22,65156.0,21.8319,21.8752,21.8059,21.8666,65156.0
2020-06-03 15:25:00,25.22,25.25,25.17,25.18,58186.0,21.8666,21.8926,21.8232,21.8319,58186.0
2020-06-03 15:30:00,25.17,25.22,25.16,25.17,51816.0,21.8232,21.8666,21.8145,21.8232,51816.0
2020-06-03 15:35:00,25.17,25.22,25.16,25.21,52651.0,21.8232,21.8666,21.8145,21.8579,52651.0
2020-06-03 15:40:00,25.21,25.25,25.2,25.23,67183.0,21.8579,21.8926,21.8492,21.8752,67183.0
2020-06-03 15:45:00,25.23,25.25,25.2,25.23,97452.0,21.8752,21.8926,21.8492,21.8752,97452.0
2020-06-03 15:50:00,25.23,25.25,25.17,25.18,212291.0,21.8752,21.8926,21.8232,21.8319,212291.0
2020-06-03 15:55:00,25.18,25.18,25.1,25.15,316891.0,21.8319,21.8319,21.7625,21.8059,316891.0
2020-06-04 09:30:00,24.79,24.99,24.79,24.87,113218.0,21.4937,21.6672,21.4937,21.5631,113218.0
2020-06-04 09:35:00,24.87,24.95,24.79,24.8,73401.0,21.5631,21.6325,21.4937,21.5024,73401.0
2020-06-04 09:40:00,24.8,24.92,24.69,24.91,54863.0,21.5024,21.6065,21.407,21.5978,54863.0
2020-06-04 09:45:00,24.91,24.94,24.74,24.8,41368.0,21.5978,21.6238,21.4504,21.5024,41368.0
2020-06-04 09:50:00,24.8,24.97,24.79,24.97,40564.0,21.5024,21.6498,21.4937,21.6498,40564.0
2020-06-04 09:55:00,24.97,24.98,24.88,24.93,31387.0,21.6498,21.6585,21.5718,21.6151,31387.0
2020-06-04 10:00:00,24.94,25.08,24.94,25.02,118780.0,21.6238,21.7452,21.6238,21.6932,118780.0
2020-06-04 10:05:00,25.03,25.03,24.96,25.02,44053.0,21.7018,21.7018,21.6411,21.6932,44053.0
2020-06-04 10:10:00,25.02,25.02,24.98,25.02,28524.0,21.6932,21.6932,21.6585,21.6932,28524.0
2020-06-04 10:15:00,25.02,25.18,25.02,25.18,56679.0,21.6932,21.8319,21.6932,21.8319,56679.0
2020-06-04 10:20:00,25.18,25.18,25.1,25.17,42867.0,21.8319,21.8319,21.7625,21.8232,42867.0
2020-06-04 10:25:00,25.18,25.23,25.16,25.22,41980.0,21.8319,21.8752,21.8145,21.8666,41980.0
2020-06-04 10:30:00,25.23,25.3,25.21,25.24,59914.0,21.8752,21.9359,21.8579,21.8839,59914.0
2020-06-04 10:35:00,25.24,25.26,25.15,25.17,42666.0,21.8839,21.9013,21.8059,21.8232,42666.0
2020-06-04 10:40:00,25.17,25.25,25.16,25.23,26885.0,21.8232,21.8926,21.8145,21.8752,26885.0
2020-06-04 10:45:00,25.23,25.28,25.21,25.27,33627.0,21.8752,21.9186,21.8579,21.9099,33627.0
2020-06-04 10:50:00,25.26,25.27,25.21,25.27,23630.0,21.9013,21.9099,21.8579,21.9099,23630.0
2020-06-04 10:55:00,25.27,25.31,25.26,25.3,34179.0,21.9099,21.9446,21.9013,21.9359,34179.0
2020-06-04 11:00:00,25.3,25.33,25.23,25.33,42561.0,21.9359,21.9619,21.8752,21.9619,42561.0
2020-06-04 11:05:00,25.33,25.33,25.2,25.21,32401.0,21.9619,21.9619,21.8492,21.8579,32401.0
2020-06-04 11:10:00,25.21,25.22,25.16,25.2,17996.0,21.8579,21.8666,21.8145,21.8492,17996.0
2020-06-04 11:15:00,25.2,25.21,25.14,25.15,34514.0,21.8492,21.8579,21.7972,21.8059,34514.0
2020-06-04 11:20:00,25.15,25.23,25.15,25.2,43972.0,21.8059,21.8752,21.8059,21.8492,43972.0
2020-06-04 11:25:00,25.2,25.22,25.1,25.19,151331.0,21.8492,21.8666,21.7625,21.8406,151331.0
2020-06-04 11:30:00,25.18,25.24,25.15,25.23,56362.0,21.8319,21.8839,21.8059,21.8752,56362.0
2020-06-04 11:35:00,25.22,25.24,25.19,25.23,33907.0,21.8666,21.8839,21.8406,21.8752,33907.0
2020-06-04 11:40:00,25.23,25.24,25.18,25.2,22486.0,21.8752,21.8839,21.8319,21.8492,22486.0
2020-06-04 11:45:00,25.2,25.24,25.15,25.16,19246.0,21.8492,21.8839,21.8059,21.8145,19246.0
2020-06-04 11:50:00,25.16,25.16,25.1,25.13,24969.0,21.8145,21.8145,21.7625,21.7885,24969.0
2020-06-04 11:55:00,25.13,25.15,24.95,25.04,275662.0,21.7885,21.8059,21.6325,21.7105,275662.0
2020-06-04 12:00:00,25.02,25.03,24.91,24.93,57427.0,21.6932,21.7018,21.5978,21.6151,57427.0
2020-06-04 12:05:00,24.94,24.98,24.91,24.94,63641.0,21.6238,21.6585,21.5978,21.6238,63641.0
2020-06-04 12:10:00,24.94,24.94,24.86,24.87,39464.0,21.6238,21.6238,21.5544,21.5631,39464.0
2020-06-04 12:15:00,24.87,24.93,24.85,24.93,36386.0,21.5631,21.6151,21.5458,21.6151,36386.0
2020-06-04 12:20:00,24.92,24.99,24.91,24.98,36193.0,21.6065,21.6672,21.5978,21.6585,36193.0
2020-06-04 12:25:00,24.98,24.98,24.92,24.92,20097.0,21.6585,21.6585,21.6065,21.6065,20097.0
2020-06-04 12:30:00,24.93,24.93,24.81,24.83,36792.0,21.6151,21.6151,21.5111,21.5284,36792.0
2020-06-04 12:35:00,24.82,24.85,24.81,24.81,32993.0,21.5198,21.5458,21.5111,21.5111,32993.0
2020-06-04 12:40:00,24.8,24.81,24.72,24.73,105270.0,21.5024,21.5111,21.4331,21.4417,105270.0
2020-06-04 12:45:00,24.73,24.75,24.71,24.71,40665.0,21.4417,21.4591,21.4244,21.4244,40665.0
2020-06-04 12:50:00,24.72,24.75,24.72,24.75,23467.0,21.4331,21.4591,21.4331,21.4591,23467.0
2020-06-04 12:55:00,24.74,24.78,24.7,24.76,39324.0,21.4504,21.4851,21.4157,21.4677,39324.0
2020-06-04 13:00:00,24.75,24.75,24.7,24.71,14012.0,21.4591,21.4591,21.4157,21.4244,14012.0
2020-06-04 13:05:00,24.71,24.73,24.7,24.73,23057.0,21.4244,21.4417,21.4157,21.4417,23057.0
2020-06-04 13:10:00,24.73,24.75,24.68,24.73,203235.0,21.4417,21.4591,21.3984,21.4417,203235.0
2020-06-04 13:15:00,24.73,24.75,24.72,24.73,25221.0,21.4417,21.4591,21.4331,21.4417,25221.0
2020-06-04 13:20:00,24.73,24.78,24.71,24.74,50049.0,21.4417,21.4851,21.4244,21.4504,50049.0
2020-06-04 13:25:00,24.74,24.8,24.74,24.78,24173.0,21.4504,21.5024,21.4504,21.4851,24173.0
2020-06-04 13:30:00,24.78,24.83,24.78,24.83,25830.0,21.4851,21.5284,21.4851,21.5284,25830.0
2020-06-04 13:35:00,24.83,24.87,24.81,24.86,24835.0,21.5284,21.5631,21.5111,21.5544,24835.0
2020-06-04 13:40:00,24.85,24.88,24.84,24.88,22049.0,21.5458,21.5718,21.5371,21.5718,22049.0
2020-06-04 13:45:00,24.88,24.91,24.86,24.9,30625.0,21.5718,21.5978,21.5544,21.5891,30625.0
2020-06-04 13:50:00,24.89,24.92,24.88,24.91,19809.0,21.5804,21.6065,21.5718,21.5978,19809.0
2020-06-04 13:55:00,24.91,24.93,24.89,24.91,18531.0,21.5978,21.6151,21.5804,21.5978,18531.0
2020-06-04 14:00:00,24.91,24.92,24.88,24.89,32063.0,21.5978,21.6065,21.5718,21.5804,32063.0
2020-06-04 14:05:00,24.89,24.89,24.81,24.85,21401.0,21.5804,21.5804,21.5111,21.5458,21401.0
2020-06-04 14:10:00,24.84,24.87,24.83,24.87,23060.0,21.5371,21.5631,21.5284,21.5631,23060.0
2020-06-04 14:15:00,24.87,24.87,24.83,24.84,31091.0,21.5631,21.5631,21.5284,21.5371,31091.0
2020-06-04 14:20:00,24.84,24.85,24.8,24.84,25829.0,21.5371,21.5458,21.5024,21.5371,25829.0
2020-06-04 14:25:00,24.85,24.85,24.82,24.85,32608.0,21.5458,21.5458,21.5198,21.5458,32608.0
2020-06-04 14:30:00,24.85,24.85,24.76,24.79,36030.0,21.5458,21.5458,21.4677,21.4937,36030.0
2020-06-04 14:35:00,24.79,24.83,24.78,24.81,18269.0,21.4937,21.5284,21.4851,21.5111,18269.0
2020-06-04 14:40:00,24.8,24.81,24.77,24.8,19642.0,21.5024,21.5111,21.4764,21.5024,19642.0
2020-06-04 14:45:00,24.81,24.87,24.79,24.86,20419.0,21.5111,21.5631,21.4937,21.5544,20419.0
2020-06-04 14:50:00,24.86,24.88,24.84,24.86,29300.0,21.5544,21.5718,21.5371,21.5544,29300.0
2020-06-04 14:55:00,24.86,24.86,24.77,24.8,29482.0,21.5544,21.5544,21.4764,21.5024,29482.0
2020-06-04 15:00:00,24.79,24.82,24.78,24.81,39233.0,21.4937,21.5198,21.4851,21.5111,39233.0
2020-06-04 15:05:00,24.82,24.82,24.73,24.76,54403.0,21.5198,21.5198,21.4417,21.4677,54403.0
2020-06-04 15:10:00,24.76,24.77,24.71,24.74,96337.0,21.4677,21.4764,21.4244,21.4504,96337.0
2020-06-04 15:15:00,24.73,24.74,24.64,24.7,90094.0,21.4417,21.4504,21.3637,21.4157,90094.0
2020-06-04 15:20:00,24.7,24.74,24.68,24.73,40879.0,21.4157,21.4504,21.3984,21.4417,40879.0
2020-06-04 15:25:00,24.74,24.8,24.73,24.79,40522.0,21.4504,21.5024,21.4417,21.4937,40522.0
2020-06-04 15:30:00,24.79,24.89,24.78,24.88,60144.0,21.4937,21.5804,21.4851,21.5718,60144.0
2020-06-04 15:35:00,24.88,24.88,24.76,24.76,81327.0,21.5718,21.5718,21.4677,21.4677,81327.0
2020-06-04 15:40:00,24.77,24.81,24.71,24.73,128116.0,21.4764,21.5111,21.4244,21.4417,128116.0
2020-06-04 15:45:00,24.74,24.78,24.72,24.78,185620.0,21.4504,21.4851,21.4331,21.4851,185620.0
2020-06-04 15:50:00,24.78,24.8,24.71,24.78,314247.0,21.4851,21.5024,21.4244,21.4851,314247.0
2020-06-04 15:55:00,24.78,24.81,24.74,24.75,683841.0,21.4851,21.5111,21.4504,21.4591,683841.0
2020-06-05 09:30:00,26.14,26.37,25.86,26.28,284750.0,22.6642,22.8637,22.4215,22.7856,284750.0
2020-06-05 09:35:00,26.27,26.38,26.17,26.31,135980.0,22.777,22.8723,22.6903,22.8116,135980.0
2020-06-05 09:40:00,26.33,26.38,26.26,26.33,106765.0,22.829,22.8723,22.7683,22.829,106765.0
2020-06-05 09:45:00,26.32,26.37,26.28,26.29,103987.0,22.8203,22.8637,22.7856,22.7943,103987.0
2020-06-05 09:50:00,26.28,26.34,26.26,26.32,159711.0,22.7856,22.8376,22.7683,22.8203,159711.0
2020-06-05 09:55:00,26.32,26.32,26.14,26.16,115252.0,22.8203,22.8203,22.6642,22.6816,115252.0
2020-06-05 10:00:00,26.16,26.25,26.13,26.25,67009.0,22.6816,22.7596,22.6556,22.7596,67009.0
2020-06-05 10:05:00,26.25,26.25,26.05,26.15,295385.0,22.7596,22.7596,22.5862,22.6729,295385.0
2020-06-05 10:10:00,26.15,26.16,26.01,26.09,38060.0,22.6729,22.6816,22.5515,22.6209,38060.0
2020-06-05 10:15:00,26.08,26.1,25.99,26.02,39807.0,22.6122,22.6296,22.5342,22.5602,39807.0
2020-06-05 10:20:00,26.02,26.03,25.98,25.99,26538.0,22.5602,22.5689,22.5255,22.5342,26538.0
2020-06-05 10:25:00,25.99,26.05,25.96,26.02,33495.0,22.5342,22.5862,22.5082,22.5602,33495.0
2020-06-05 10:30:00,26.01,26.12,25.97,26.04,97776.0,22.5515,22.6469,22.5168,22.5775,97776.0
2020-06-05 10:35:00,26.03,26.07,25.98,26.05,27146.0,22.5689,22.6035,22.5255,22.5862,27146.0
2020-06-05 10:40:00,26.05,26.17,26.02,26.16,46434.0,22.5862,22.6903,22.5602,22.6816,46434.0
2020-06-05 10:45:00,26.17,26.24,26.15,26.2,40201.0,22.6903,22.7509,22.6729,22.7163,40201.0
2020-06-05 10:50:00,26.2,26.31,26.18,26.3,58076.0,22.7163,22.8116,22.6989,22.803,58076.0
2020-06-05 10:55:00,26.32,26.4,26.3,26.4,33555.0,22.8203,22.8897,22.803,22.8897,33555.0
2020-06-05 11:00:00,26.4,26.49,26.39,26.49,65270.0,22.8897,22.9677,22.881,22.9677,65270.0
2020-06-05 11:05:00,26.49,26.52,26.44,26.45,70809.0,22.9677,22.9937,22.9244,22.933,70809.0
2020-06-05 11:10:00,26.45,26.51,26.45,26.48,30535.0,22.933,22.985,22.933,22.959,30535.0
2020-06-05 11:15:00,26.48,26.53,26.46,26.49,41558.0,22.959,23.0024,22.9417,22.9677,41558.0
2020-06-05 11:20:00,26.5,26.54,26.48,26.53,48571.0,22.9764,23.0111,22.959,23.0024,48571.0
2020-06-05 11:25:00,26.54,26.6,26.54,26.56,92984.0,23.0111,23.0631,23.0111,23.0284,92984.0
2020-06-05 11:30:00,26.56,26.68,26.56,26.62,99654.0,23.0284,23.1324,23.0284,23.0804,99654.0
2020-06-05 11:35:00,26.62,26.62,26.55,26.6,76345.0,23.0804,23.0804,23.0197,23.0631,76345.0
2020-06-05 11:40:00,26.59,26.61,26.56,26.59,70193.0,23.0544,23.0717,23.0284,23.0544,70193.0
2020-06-05 11:45:00,26.59,26.6,26.56,26.59,42117.0,23.0544,23.0631,23.0284,23.0544,42117.0
2020-06-05 11:50:00,26.6,26.68,26.59,26.63,49360.0,23.0631,23.1324,23.0544,23.0891,49360.0
2020-06-05 11:55:00,26.62,26.62,26.55,26.58,43782.0,23.0804,23.0804,23.0197,23.0457,43782.0
2020-06-05 12:00:00,26.58,26.62,26.54,26.55,26016.0,23.0457,23.0804,23.0111,23.0197,26016.0
2020-06-05 12:05:00,26.56,26.61,26.54,26.61,32450.0,23.0284,23.0717,23.0111,23.0717,32450.0
2020-06-05 12:10:00,26.61,26.66,26.6,26.64,62473.0,23.0717,23.1151,23.0631,23.0978,62473.0
2020-06-05 12:15:00,26.63,26.64,26.44,26.44,90255.0,23.0891,23.0978,22.9244,22.9244,90255.0
2020-06-05 12:20:00,26.44,26.51,26.43,26.5,22954.0,22.9244,22.985,22.9157,22.9764,22954.0
2020-06-05 12:25:00,26.49,26.52,26.48,26.49,41981.0,22.9677,22.9937,22.959,22.9677,41981.0
2020-06-05 12:30:00,26.49,26.51,26.48,26.5,28171.0,22.9677,22.985,22.959,22.9764,28171.0
2020-06-05 12:35:00,26.5,26.6,26.49,26.6,37339.0,22.9764,23.0631,22.9677,23.0631,37339.0
2020-06-05 12:40:00,26.6,26.65,26.59,26.61,34058.0,23.0631,23.1064,23.0544,23.0717,34058.0
2020-06-05 12:45:00,26.62,26.65,26.6,26.64,22556.0,23.0804,23.1064,23.0631,23.0978,22556.0
2020-06-05 12:50:00,26.64,26.65,26.59,26.62,19555.0,23.0978,23.1064,23.0544,23.0804,19555.0
2020-06-05 12:55:00,26.62,26.63,26.61,26.63,25057.0,23.0804,23.0891,23.0717,23.0891,25057.0
2020-06-05 13:00:00,26.63,26.65,26.57,26.61,31497.0,23.0891,23.1064,23.0371,23.0717,31497.0
2020-06-05 13:05:00,26.61,26.63,26.6,26.6,129693.0,23.0717,23.0891,23.0631,23.0631,129693.0
2020-06-05 13:10:00,26.61,26.63,26.59,26.61,41041.0,23.0717,23.0891,23.0544,23.0717,41041.0
2020-06-05 13:15:00,26.61,26.64,26.6,26.63,39120.0,23.0717,23.0978,23.0631,23.0891,39120.0
2020-06-05 13:20:00,26.63,26.64,26.61,26.63,31002.0,23.0891,23.0978,23.0717,23.0891,31002.0
2020-06-05 13:25:00,26.63,26.68,26.62,26.67,33640.0,23.0891,23.1324,23.0804,23.1238,33640.0
2020-06-05 13:30:00,26.68,26.69,26.64,26.66,25266.0,23.1324,23.1411,23.0978,23.1151,25266.0
2020-06-05 13:35:00,26.65,26.66,26.61,26.61,20176.0,23.1064,23.1151,23.0717,23.0717,20176.0
2020-06-05 13:40:00,26.6,26.63,26.59,26.63,27363.0,23.0631,23.0891,23.0544,23.0891,27363.0
2020-06-05 13:45:00,26.63,26.64,26.56,26.57,20382.0,23.0891,23.0978,23.0284,23.0371,20382.0
2020-06-05 13:50:00,26.57,26.59,26.53,26.59,23911.0,23.0371,23.0544,23.0024,23.0544,23911.0
2020-06-05 13:55:00,26.59,26.59,26.5,26.52,53384.0,23.0544,23.0544,22.9764,22.9937,53384.0
2020-06-05 14:00:00,26.52,26.58,26.51,26.55,64335.0,22.9937,23.0457,22.985,23.0197,64335.0
2020-06-05 14:05:00,26.56,26.56,26.49,26.51,43435.0,23.0284,23.0284,22.9677,22.985,43435.0
2020-06-05 14:10:00,26.52,26.53,26.42,26.44,42303.0,22.9937,23.0024,22.907,22.9244,42303.0
2020-06-05 14:15:00,26.43,26.49,26.41,26.47,100290.0,22.9157,22.9677,22.8983,22.9504,100290.0
2020-06-05 14:20:00,26.47,26.56,26.47,26.55,34204.0,22.9504,23.0284,22.9504,23.0197,34204.0
2020-06-05 14:25:00,26.56,26.56,26.49,26.52,29842.0,23.0284,23.0284,22.9677,22.9937,29842.0
2020-06-05 14:30:00,26.52,26.55,26.46,26.48,35328.0,22.9937,23.0197,22.9417,22.959,35328.0
2020-06-05 14:35:00,26.47,26.51,26.41,26.51,75518.0,22.9504,22.985,22.8983,22.985,75518.0
2020-06-05 14:40:00,26.52,26.58,26.52,26.58,40164.0,22.9937,23.0457,22.9937,23.0457,40164.0
2020-06-05 14:45:00,26.58,26.58,26.55,26.56,49946.0,23.0457,23.0457,23.0197,23.0284,49946.0
2020-06-05 14:50:00,26.57,26.61,26.51,26.57,135173.0,23.0371,23.0717,22.985,23.0371,135173.0
2020-06-05 14:55:00,26.57,26.61,26.52,26.54,54564.0,23.0371,23.0717,22.9937,23.0111,54564.0
2020-06-05 15:00:00,26.55,26.59,26.54,26.56,63111.0,23.0197,23.0544,23.0111,23.0284,63111.0
2020-06-05 15:05:00,26.56,26.57,26.47,26.52,85271.0,23.0284,23.0371,22.9504,22.9937,85271.0
2020-06-05 15:10:00,26.52,26.54,26.49,26.54,75856.0,22.9937,23.0111,22.9677,23.0111,75856.0
2020-06-05 15:15:00,26.54,26.58,26.5,26.58,77487.0,23.0111,23.0457,22.9764,23.0457,77487.0
2020-06-05 15:20:00,26.58,26.59,26.5,26.55,75493.0,23.0457,23.0544,22.9764,23.0197,75493.0
2020-06-05 15:25:00,26.55,26.61,26.54,26.59,43972.0,23.0197,23.0717,23.0111,23.0544,43972.0
2020-06-05 15:30:00,26.59,26.59,26.53,26.56,113287.0,23.0544,23.0544,23.0024,23.0284,113287.0
2020-06-05 15:35:00,26.55,26.62,26.55,26.61,144205.0,23.0197,23.0804,23.0197,23.0717,144205.0
2020-06-05 15:40:00,26.61,26.62,26.49,26.5,613324.0,23.0717,23.0804,22.9677,22.9764,613324.0
2020-06-05 15:45:00,26.5,26.54,26.44,26.53,236064.0,22.9764,23.0111,22.9244,23.0024,236064.0
2020-06-05 15:50:00,26.53,26.66,26.49,26.66,450960.0,23.0024,23.1151,22.9677,23.1151,450960.0
2020-06-05 15:55:00,26.66,26.71,26.61,26.68,450305.0,23.1151,23.1584,23.0717,23.1324,450305.0
2020-06-08 09:30:00,26.86,27.08,26.81,27.0,188274.0,23.2885,23.4793,23.2452,23.4099,188274.0
2020-06-08 09:35:00,27.0,27.02,26.86,26.94,35997.0,23.4099,23.4272,23.2885,23.3579,35997.0
2020-06-08 09:40:00,26.93,26.98,26.76,26.94,92517.0,23.3492,23.3925,23.2018,23.3579,92517.0
2020-06-08 09:45:00,26.94,26.96,26.86,26.87,50623.0,23.3579,23.3752,23.2885,23.2972,50623.0
2020-06-08 09:50:00,26.87,26.9,26.74,26.89,101448.0,23.2972,23.3232,23.1845,23.3145,101448.0
2020-06-08 09:55:00,26.89,26.89,26.82,26.88,36217.0,23.3145,23.3145,23.2538,23.3058,36217.0
2020-06-08 10:00:00,26.89,26.91,26.84,26.88,45729.0,23.3145,23.3319,23.2712,23.3058,45729.0
2020-06-08 10:05:00,26.87,26.89,26.78,26.8,34032.0,23.2972,23.3145,23.2191,23.2365,34032.0
2020-06-08 10:10:00,26.8,26.8,26.72,26.78,49510.0,23.2365,23.2365,23.1671,23.2191,49510.0
2020-06-08 10:15:00,26.77,26.81,26.75,26.76,53370.0,23.2105,23.2452,23.1931,23.2018,53370.0
2020-06-08 10:20:00,26.75,26.78,26.71,26.78,31994.0,23.1931,23.2191,23.1584,23.2191,31994.0
2020-06-08 10:25:00,26.78,26.79,26.59,26.62,59973.0,23.2191,23.2278,23.0544,23.0804,59973.0
2020-06-08 10:30:00,26.62,26.68,26.61,26.65,38929.0,23.0804,23.1324,23.0717,23.1064,38929.0
2020-06-08 10:35:00,26.64,26.7,26.62,26.69,38153.0,23.0978,23.1498,23.0804,23.1411,38153.0
2020-06-08 10:40:00,26.69,26.8,26.66,26.77,32366.0,23.1411,23.2365,23.1151,23.2105,32366.0
2020-06-08 10:45:00,26.78,26.84,26.75,26.82,38416.0,23.2191,23.2712,23.1931,23.2538,38416.0
2020-06-08 10:50:00,26.82,26.87,26.8,26.82,94987.0,23.2538,23.2972,23.2365,23.2538,94987.0
2020-06-08 10:55:00,26.82,26.83,26.76,26.82,34188.0,23.2538,23.2625,23.2018,23.2538,34188.0
2020-06-08 11:00:00,26.82,26.93,26.82,26.93,37878.0,23.2538,23.3492,23.2538,23.3492,37878.0
2020-06-08 11:05:00,26.92,26.98,26.87,26.96,36726.0,23.3405,23.3925,23.2972,23.3752,36726.0
2020-06-08 11:10:00,26.96,27.0,26.94,26.97,27095.0,23.3752,23.4099,23.3579,23.3839,27095.0
2020-06-08 11:15:00,26.97,27.09,26.96,27.05,84911.0,23.3839,23.4879,23.3752,23.4532,84911.0
2020-06-08 11:20:00,27.04,27.05,26.96,27.01,207491.0,23.4446,23.4532,23.3752,23.4186,207491.0
2020-06-08 11:25:00,27.02,27.07,27.01,27.04,39717.0,23.4272,23.4706,23.4186,23.4446,39717.0
2020-06-08 11:30:00,27.03,27.08,27.01,27.05,30151.0,23.4359,23.4793,23.4186,23.4532,30151.0
2020-06-08 11:35:00,27.05,27.06,26.99,27.03,46257.0,23.4532,23.4619,23.4012,23.4359,46257.0
2020-06-08 11:40:00,27.03,27.06,26.97,27.03,69526.0,23.4359,23.4619,23.3839,23.4359,69526.0
2020-06-08 11:45:00,27.03,27.06,27.01,27.03,37639.0,23.4359,23.4619,23.4186,23.4359,37639.0
2020-06-08 11:50:00,27.02,27.04,26.99,27.02,54934.0,23.4272,23.4446,23.4012,23.4272,54934.0
2020-06-08 11:55:00,27.02,27.05,26.93,26.93,127184.0,23.4272,23.4532,23.3492,23.3492,127184.0
2020-06-08 12:00:00,26.93,26.96,26.9,26.95,87092.0,23.3492,23.3752,23.3232,23.3665,87092.0
2020-06-08 12:05:00,26.94,26.98,26.89,26.96,75720.0,23.3579,23.3925,23.3145,23.3752,75720.0
2020-06-08 12:10:00,26.96,26.98,26.83,26.84,57845.0,23.3752,23.3925,23.2625,23.2712,57845.0
2020-06-08 12:15:00,26.84,26.92,26.84,26.92,59782.0,23.2712,23.3405,23.2712,23.3405,59782.0
2020-06-08 12:20:00,26.92,26.96,26.91,26.96,41702.0,23.3405,23.3752,23.3319,23.3752,41702.0
2020-06-08 12:25:00,26.97,26.97,26.93,26.94,42842.0,23.3839,23.3839,23.3492,23.3579,42842.0
2020-06-08 12:30:00,26.93,26.97,26.9,26.96,73299.0,23.3492,23.3839,23.3232,23.3752,73299.0
2020-06-08 12:35:00,26.96,26.98,26.95,26.96,139392.0,23.3752,23.3925,23.3665,23.3752,139392.0
2020-06-08 12:40:00,26.96,26.98,26.91,26.93,132769.0,23.3752,23.3925,23.3319,23.3492,132769.0
2020-06-08 12:45:00,26.93,26.94,26.9,26.93,124729.0,23.3492,23.3579,23.3232,23.3492,124729.0
2020-06-08 12:50:00,26.93,26.94,26.91,26.92,53071.0,23.3492,23.3579,23.3319,23.3405,53071.0
2020-06-08 12:55:00,26.91,26.92,26.84,26.88,46355.0,23.3319,23.3405,23.2712,23.3058,46355.0
2020-06-08 13:00:00,26.88,26.9,26.85,26.88,23278.0,23.3058,23.3232,23.2798,23.3058,23278.0
2020-06-08 13:05:00,26.88,26.91,26.87,26.89,22146.0,23.3058,23.3319,23.2972,23.3145,22146.0
2020-06-08 13:10:00,26.89,26.94,26.87,26.94,37269.0,23.3145,23.3579,23.2972,23.3579,37269.0
2020-06-08 13:15:00,26.94,26.97,26.94,26.94,38195.0,23.3579,23.3839,23.3579,23.3579,38195.0
2020-06-08 13:20:00,26.95,26.98,26.94,26.95,26652.0,23.3665,23.3925,23.3579,23.3665,26652.0
2020-06-08 13:25:00,26.95,26.97,26.94,26.96,21640.0,23.3665,23.3839,23.3579,23.3752,21640.0
2020-06-08 13:30:00,26.95,27.01,26.94,27.01,50874.0,23.3665,23.4186,23.3579,23.4186,50874.0
2020-06-08 13:35:00,27.0,27.07,27.0,27.07,33812.0,23.4099,23.4706,23.4099,23.4706,33812.0
2020-06-08 13:40:00,27.06,27.07,27.02,27.04,31285.0,23.4619,23.4706,23.4272,23.4446,31285.0
2020-06-08 13:45:00,27.05,27.05,27.0,27.03,24351.0,23.4532,23.4532,23.4099,23.4359,24351.0
2020-06-08 13:50:00,27.03,27.03,26.98,27.01,43598.0,23.4359,23.4359,23.3925,23.4186,43598.0
2020-06-08 13:55:00,27.01,27.04,26.99,27.04,61644.0,23.4186,23.4446,23.4012,23.4446,61644.0
2020-06-08 14:00:00,27.03,27.1,27.03,27.06,89189.0,23.4359,23.4966,23.4359,23.4619,89189.0
2020-06-08 14:05:00,27.05,27.08,27.04,27.06,40154.0,23.4532,23.4793,23.4446,23.4619,40154.0
2020-06-08 14:10:00,27.06,27.07,27.04,27.07,46169.0,23.4619,23.4706,23.4446,23.4706,46169.0
2020-06-08 14:15:00,27.07,27.11,27.05,27.07,68379.0,23.4706,23.5053,23.4532,23.4706,68379.0
2020-06-08 14:20:00,27.07,27.08,27.04,27.05,47676.0,23.4706,23.4793,23.4446,23.4532,47676.0
2020-06-08 14:25:00,27.05,27.12,27.05,27.11,38235.0,23.4532,23.5139,23.4532,23.5053,38235.0
2020-06-08 14:30:00,27.11,27.11,27.07,27.1,29622.0,23.5053,23.5053,23.4706,23.4966,29622.0
2020-06-08 14:35:00,27.1,27.13,27.08,27.09,42962.0,23.4966,23.5226,23.4793,23.4879,42962.0
2020-06-08 14:40:00,27.08,27.08,27.02,27.03,39276.0,23.4793,23.4793,23.4272,23.4359,39276.0
2020-06-08 14:45:00,27.04,27.05,27.0,27.05,134636.0,23.4446,23.4532,23.4099,23.4532,134636.0
2020-06-08 14:50:00,27.04,27.05,27.01,27.05,111747.0,23.4446,23.4532,23.4186,23.4532,111747.0
2020-06-08 14:55:00,27.05,27.12,27.05,27.07,57732.0,23.4532,23.5139,23.4532,23.4706,57732.0
2020-06-08 15:00:00,27.06,27.08,27.02,27.02,66568.0,23.4619,23.4793,23.4272,23.4272,66568.0
2020-06-08 15:05:00,27.02,27.05,27.02,27.04,38706.0,23.4272,23.4532,23.4272,23.4446,38706.0
2020-06-08 15:10:00,27.05,27.12,27.04,27.11,49451.0,23.4532,23.5139,23.4446,23.5053,49451.0
2020-06-08 15:15:00,27.12,27.14,27.03,27.05,63240.0,23.5139,23.5313,23.4359,23.4532,63240.0
2020-06-08 15:20:00,27.05,27.12,27.04,27.1,78195.0,23.4532,23.5139,23.4446,23.4966,78195.0
2020-06-08 15:25:00,27.1,27.12,27.09,27.12,41581.0,23.4966,23.5139,23.4879,23.5139,41581.0
2020-06-08 15:30:00,27.11,27.13,27.08,27.1,97304.0,23.5053,23.5226,23.4793,23.4966,97304.0
2020-06-08 15:35:00,27.1,27.11,27.09,27.09,112267.0,23.4966,23.5053,23.4879,23.4879,112267.0
2020-06-08 15:40:00,27.1,27.12,27.07,27.08,92264.0,23.4966,23.5139,23.4706,23.4793,92264.0
2020-06-08 15:45:00,27.08,27.1,27.06,27.1,83348.0,23.4793,23.4966,23.4619,23.4966,83348.0
2020-06-08 15:50:00,27.1,27.2,27.09,27.17,229745.0,23.4966,23.5833,23.4879,23.5573,229745.0
2020-06-08 15:55:00,27.17,27.29,27.15,27.26,790992.0,23.5573,23.6613,23.5399,23.6353,790992.0
2020-06-09 09:30:00,26.58,26.8,26.5,26.74,301826.0,23.0457,23.2365,22.9764,23.1845,301826.0
2020-06-09 09:35:00,26.74,26.79,26.62,26.65,61505.0,23.1845,23.2278,23.0804,23.1064,61505.0
2020-06-09 09:40:00,26.65,26.74,26.61,26.66,35348.0,23.1064,23.1845,23.0717,23.1151,35348.0
2020-06-09 09:45:00,26.65,26.71,26.62,26.63,30453.0,23.1064,23.1584,23.0804,23.0891,30453.0
2020-06-09 09:50:00,26.62,26.64,26.52,26.58,38475.0,23.0804,23.0978,22.9937,23.0457,38475.0
2020-06-09 09:55:00,26.6,26.65,26.54,26.55,38457.0,23.0631,23.1064,23.0111,23.0197,38457.0
2020-06-09 10:00:00,26.55,26.68,26.55,26.67,52326.0,23.0197,23.1324,23.0197,23.1238,52326.0
2020-06-09 10:05:00,26.68,26.68,26.59,26.61,34996.0,23.1324,23.1324,23.0544,23.0717,34996.0
2020-06-09 10:10:00,26.6,26.66,26.56,26.65,42685.0,23.0631,23.1151,23.0284,23.1064,42685.0
2020-06-09 10:15:00,26.66,26.73,26.62,26.73,62792.0,23.1151,23.1758,23.0804,23.1758,62792.0
2020-06-09 10:20:00,26.73,26.79,26.7,26.77,1085849.0,23.1758,23.2278,23.1498,23.2105,1085849.0
2020-06-09 10:25:00,26.78,26.79,26.65,26.66,52496.0,23.2191,23.2278,23.1064,23.1151,52496.0
2020-06-09 10:30:00,26.67,26.78,26.66,26.7,157719.0,23.1238,23.2191,23.1151,23.1498,157719.0
2020-06-09 10:35:00,26.7,26.73,26.67,26.7,25629.0,23.1498,23.1758,23.1238,23.1498,25629.0
2020-06-09 10:40:00,26.71,26.74,26.68,26.73,29683.0,23.1584,23.1845,23.1324,23.1758,29683.0
2020-06-09 10:45:00,26.73,26.88,26.7,26.88,33839.0,23.1758,23.3058,23.1498,23.3058,33839.0
2020-06-09 10:50:00,26.87,26.98,26.85,26.98,78313.0,23.2972,23.3925,23.2798,23.3925,78313.0
2020-06-09 10:55:00,26.99,26.99,26.82,26.84,87440.0,23.4012,23.4012,23.2538,23.2712,87440.0
2020-06-09 11:00:00,26.84,26.94,26.8,26.91,91730.0,23.2712,23.3579,23.2365,23.3319,91730.0
2020-06-09 11:05:00,26.9,26.91,26.87,26.89,36546.0,23.3232,23.3319,23.2972,23.3145,36546.0
2020-06-09 11:10:00,26.9,26.94,26.89,26.89,33429.0,23.3232,23.3579,23.3145,23.3145,33429.0
2020-06-09 11:15:00,26.9,26.93,26.87,26.93,20778.0,23.3232,23.3492,23.2972,23.3492,20778.0
2020-06-09 11:20:00,26.93,26.97,26.92,26.94,30456.0,23.3492,23.3839,23.3405,23.3579,30456.0
2020-06-09 11:25:00,26.94,26.96,26.9,26.93,33962.0,23.3579,23.3752,23.3232,23.3492,33962.0
2020-06-09 11:30:00,26.93,27.0,26.9,26.94,77134.0,23.3492,23.4099,23.3232,23.3579,77134.0
2020-06-09 11:35:00,26.94,26.96,26.89,26.9,50557.0,23.3579,23.3752,23.3145,23.3232,50557.0
2020-06-09 11:40:00,26.9,26.96,26.87,26.96,22266.0,23.3232,23.3752,23.2972,23.3752,22266.0
2020-06-09 11:45:00,26.96,26.97,26.89,26.93,33188.0,23.3752,23.3839,23.3145,23.3492,33188.0
2020-06-09 11:50:00,26.93,26.94,26.89,26.9,21496.0,23.3492,23.3579,23.3145,23.3232,21496.0
2020-06-09 11:55:00,26.91,26.95,26.91,26.92,25486.0,23.3319,23.3665,23.3319,23.3405,25486.0
2020-06-09 12:00:00,26.92,26.93,26.87,26.9,31537.0,23.3405,23.3492,23.2972,23.3232,31537.0
2020-06-09 12:05:00,26.91,26.97,26.89,26.96,16402.0,23.3319,23.3839,23.3145,23.3752,16402.0
2020-06-09 12:10:00,26.97,27.0,26.96,26.97,37849.0,23.3839,23.4099,23.3752,23.3839,37849.0
2020-06-09 12:15:00,26.96,26.99,26.93,26.97,31587.0,23.3752,23.4012,23.3492,23.3839,31587.0
2020-06-09 12:20:00,26.97,26.99,26.96,26.98,23511.0,23.3839,23.4012,23.3752,23.3925,23511.0
2020-06-09 12:25:00,26.99,27.0,26.96,27.0,46842.0,23.4012,23.4099,23.3752,23.4099,46842.0
2020-06-09 12:30:00,27.0,27.03,26.99,27.03,54271.0,23.4099,23.4359,23.4012,23.4359,54271.0
2020-06-09 12:35:00,27.03,27.1,27.02,27.1,33751.0,23.4359,23.4966,23.4272,23.4966,33751.0
2020-06-09 12:40:00,27.1,27.15,27.07,27.11,67732.0,23.4966,23.5399,23.4706,23.5053,67732.0
2020-06-09 12:45:00,27.12,27.15,27.08,27.09,31189.0,23.5139,23.5399,23.4793,23.4879,31189.0
2020-06-09 12:50:00,27.09,27.14,27.08,27.12,24253.0,23.4879,23.5313,23.4793,23.5139,24253.0
2020-06-09 12:55:00,27.13,27.16,27.1,27.16,29280.0,23.5226,23.5486,23.4966,23.5486,29280.0
2020-06-09 13:00:00,27.15,27.19,27.13,27.14,29033.0,23.5399,23.5746,23.5226,23.5313,29033.0
2020-06-09 13:05:00,27.15,27.17,27.11,27.17,27671.0,23.5399,23.5573,23.5053,23.5573,27671.0
2020-06-09 13:10:00,27.16,27.2,27.16,27.19,27955.0,23.5486,23.5833,23.5486,23.5746,27955.0
2020-06-09 13:15:00,27.19,27.22,27.18,27.2,34973.0,23.5746,23.6006,23.566,23.5833,34973.0
2020-06-09 13:20:00,27.21,27.25,27.19,27.24,37341.0,23.592,23.6266,23.5746,23.618,37341.0
2020-06-09 13:25:00,27.24,27.26,27.22,27.23,29087.0,23.618,23.6353,23.6006,23.6093,29087.0
2020-06-09 13:30:00,27.24,27.28,27.21,27.26,70880.0,23.618,23.6527,23.592,23.6353,70880.0
2020-06-09 13:35:00,27.27,27.29,27.23,27.29,58563.0,23.644,23.6613,23.6093,23.6613,58563.0
2020-06-09 13:40:00,27.29,27.33,27.28,27.33,67640.0,23.6613,23.696,23.6527,23.696,67640.0
2020-06-09 13:45:00,27.32,27.35,27.3,27.35,61803.0,23.6873,23.7134,23.67,23.7134,61803.0
2020-06-09 13:50:00,27.35,27.4,27.34,27.36,58022.0,23.7134,23.7567,23.7047,23.722,58022.0
2020-06-09 13:55:00,27.36,27.41,27.35,27.39,54284.0,23.722,23.7654,23.7134,23.748,54284.0
2020-06-09 14:00:00,27.39,27.41,27.26,27.27,97795.0,23.748,23.7654,23.6353,23.644,97795.0
2020-06-09 14:05:00,27.26,27.28,27.2,27.28,39804.0,23.6353,23.6527,23.5833,23.6527,39804.0
2020-06-09 14:10:00,27.27,27.34,27.27,27.33,55968.0,23.644,23.7047,23.644,23.696,55968.0
2020-06-09 14:15:00,27.33,27.37,27.32,27.33,44857.0,23.696,23.7307,23.6873,23.696,44857.0
2020-06-09 14:20:00,27.32,27.38,27.31,27.37,52392.0,23.6873,23.7394,23.6787,23.7307,52392.0
2020-06-09 14:25:00,27.37,27.42,27.34,27.42,74023.0,23.7307,23.774,23.7047,23.774,74023.0
2020-06-09 14:30:00,27.42,27.47,27.41,27.46,64826.0,23.774,23.8174,23.7654,23.8087,64826.0
2020-06-09 14:35:00,27.46,27.5,27.42,27.5,145407.0,23.8087,23.8434,23.774,23.8434,145407.0
2020-06-09 14:40:00,27.5,27.54,27.48,27.54,66324.0,23.8434,23.8781,23.8261,23.8781,66324.0
2020-06-09 14:45:00,27.54,27.56,27.49,27.54,66776.0,23.8781,23.8954,23.8347,23.8781,66776.0
2020-06-09 14:50:00,27.54,27.62,27.53,27.62,82493.0,23.8781,23.9474,23.8694,23.9474,82493.0
2020-06-09 14:55:00,27.61,27.62,27.53,27.57,40496.0,23.9388,23.9474,23.8694,23.9041,40496.0
2020-06-09 15:00:00,27.57,27.58,27.54,27.56,56310.0,23.9041,23.9128,23.8781,23.8954,56310.0
2020-06-09 15:05:00,27.55,27.65,27.55,27.65,93713.0,23.8868,23.9735,23.8868,23.9735,93713.0
2020-06-09 15:10:00,27.64,27.73,27.61,27.71,125338.0,23.9648,24.0428,23.9388,24.0255,125338.0
2020-06-09 15:15:00,27.71,27.77,27.69,27.72,112484.0,24.0255,24.0775,24.0081,24.0342,112484.0
2020-06-09 15:20:00,27.73,27.77,27.71,27.76,150696.0,24.0428,24.0775,24.0255,24.0688,150696.0
2020-06-09 15:25:00,27.76,27.81,27.75,27.8,98660.0,24.0688,24.1122,24.0602,24.1035,98660.0
2020-06-09 15:30:00,27.8,27.83,27.74,27.8,207946.0,24.1035,24.1295,24.0515,24.1035,207946.0
2020-06-09 15:35:00,27.8,27.85,27.73,27.79,198478.0,24.1035,24.1469,24.0428,24.0948,198478.0
2020-06-09 15:40:00,27.79,27.83,27.71,27.71,118238.0,24.0948,24.1295,24.0255,24.0255,118238.0
2020-06-09 15:45:00,27.71,27.73,27.67,27.68,170809.0,24.0255,24.0428,23.9908,23.9995,170809.0
2020-06-09 15:50:00,27.68,27.69,27.62,27.67,287596.0,23.9995,24.0081,23.9474,23.9908,287596.0
2020-06-09 15:55:00,27.67,27.69,27.61,27.62,423870.0,23.9908,24.0081,23.9388,23.9474,423870.0
2020-06-10 09:30:00,27.7,27.82,27.63,27.66,258993.0,24.0168,24.1209,23.9561,23.9821,258993.0
2020-06-10 09:35:00,27.66,27.73,27.49,27.63,146306.0,23.9821,24.0428,23.8347,23.9561,146306.0
2020-06-10 09:40:00,27.63,27.69,27.59,27.66,111319.0,23.9561,24.0081,23.9214,23.9821,111319.0
2020-06-10 09:45:00,27.65,27.73,27.61,27.66,179566.0,23.9735,24.0428,23.9388,23.9821,179566.0
2020-06-10 09:50:00,27.65,27.73,27.59,27.72,235679.0,23.9735,24.0428,23.9214,24.0342,235679.0
2020-06-10 09:55:00,27.71,27.77,27.6,27.68,230513.0,24.0255,24.0775,23.9301,23.9995,230513.0
2020-06-10 10:00:00,27.68,27.81,27.66,27.79,99575.0,23.9995,24.1122,23.9821,24.0948,99575.0
2020-06-10 10:05:00,27.79,27.82,27.72,27.75,118185.0,24.0948,24.1209,24.0342,24.0602,118185.0
2020-06-10 10:10:00,27.75,27.75,27.47,27.49,218129.0,24.0602,24.0602,23.8174,23.8347,218129.0
2020-06-10 10:15:00,27.49,27.52,27.42,27.46,83942.0,23.8347,23.8607,23.774,23.8087,83942.0
2020-06-10 10:20:00,27.45,27.51,27.43,27.51,190446.0,23.8001,23.8521,23.7827,23.8521,190446.0
2020-06-10 10:25:00,27.51,27.59,27.48,27.56,223022.0,23.8521,23.9214,23.8261,23.8954,223022.0
2020-06-10 10:30:00,27.56,27.58,27.49,27.58,259363.0,23.8954,23.9128,23.8347,23.9128,259363.0
2020-06-10 10:35:00,27.59,27.64,27.57,27.63,104991.0,23.9214,23.9648,23.9041,23.9561,104991.0
2020-06-10 10:40:00,27.62,27.63,27.58,27.6,75443.0,23.9474,23.9561,23.9128,23.9301,75443.0
2020-06-10 10:45:00,27.61,27.62,27.52,27.55,107429.0,23.9388,23.9474,23.8607,23.8868,107429.0
2020-06-10 10:50:00,27.56,27.59,27.51,27.54,146700.0,23.8954,23.9214,23.8521,23.8781,146700.0
2020-06-10 10:55:00,27.55,27.59,27.52,27.56,160311.0,23.8868,23.9214,23.8607,23.8954,160311.0
2020-06-10 11:00:00,27.57,27.6,27.56,27.59,45304.0,23.9041,23.9301,23.8954,23.9214,45304.0
2020-06-10 11:05:00,27.59,27.67,27.57,27.57,57945.0,23.9214,23.9908,23.9041,23.9041,57945.0
2020-06-10 11:10:00,27.57,27.59,27.53,27.58,124168.0,23.9041,23.9214,23.8694,23.9128,124168.0
2020-06-10 11:15:00,27.58,27.61,27.51,27.55,59230.0,23.9128,23.9388,23.8521,23.8868,59230.0
2020-06-10 11:20:00,27.55,27.61,27.55,27.6,78639.0,23.8868,23.9388,23.8868,23.9301,78639.0
2020-06-10 11:25:00,27.6,27.67,27.58,27.65,157077.0,23.9301,23.9908,23.9128,23.9735,157077.0
2020-06-10 11:30:00,27.65,27.68,27.63,27.64,335876.0,23.9735,23.9995,23.9561,23.9648,335876.0
2020-06-10 11:35:00,27.64,27.67,27.58,27.67,275129.0,23.9648,23.9908,23.9128,23.9908,275129.0
2020-06-10 11:40:00,27.67,27.73,27.66,27.69,103312.0,23.9908,24.0428,23.9821,24.0081,103312.0
2020-06-10 11:45:00,27.7,27.73,27.58,27.61,241769.0,24.0168,24.0428,23.9128,23.9388,241769.0
2020-06-10 11:50:00,27.61,27.67,27.6,27.66,35934.0,23.9388,23.9908,23.9301,23.9821,35934.0
2020-06-10 11:55:00,27.65,27.7,27.61,27.68,54891.0,23.9735,24.0168,23.9388,23.9995,54891.0
2020-06-10 12:00:00,27.69,27.77,27.67,27.73,72601.0,24.0081,24.0775,23.9908,24.0428,72601.0
2020-06-10 12:05:00,27.73,27.75,27.68,27.74,71460.0,24.0428,24.0602,23.9995,24.0515,71460.0
2020-06-10 12:10:00,27.75,27.75,27.7,27.74,53243.0,24.0602,24.0602,24.0168,24.0515,53243.0
2020-06-10 12:15:00,27.74,27.76,27.72,27.75,41221.0,24.0515,24.0688,24.0342,24.0602,41221.0
2020-06-10 12:20:00,27.75,27.76,27.72,27.76,27985.0,24.0602,24.0688,24.0342,24.0688,27985.0
2020-06-10 12:25:00,27.76,27.76,27.69,27.7,37992.0,24.0688,24.0688,24.0081,24.0168,37992.0
2020-06-10 12:30:00,27.7,27.71,27.67,27.69,91074.0,24.0168,24.0255,23.9908,24.0081,91074.0
2020-06-10 12:35:00,27.69,27.69,27.58,27.59,31472.0,24.0081,24.0081,23.9128,23.9214,31472.0
2020-06-10 12:40:00,27.58,27.59,27.54,27.57,42047.0,23.9128,23.9214,23.8781,23.9041,42047.0
2020-06-10 12:45:00,27.57,27.6,27.56,27.59,45560.0,23.9041,23.9301,23.8954,23.9214,45560.0
2020-06-10 12:50:00,27.59,27.63,27.58,27.6,104526.0,23.9214,23.9561,23.9128,23.9301,104526.0
2020-06-10 12:55:00,27.61,27.67,27.6,27.65,54385.0,23.9388,23.9908,23.9301,23.9735,54385.0
2020-06-10 13:00:00,27.65,27.66,27.61,27.66,43623.0,23.9735,23.9821,23.9388,23.9821,43623.0
2020-06-10 13:05:00,27.67,27.69,27.65,27.68,34806.0,23.9908,24.0081,23.9735,23.9995,34806.0
2020-06-10 13:10:00,27.68,27.69,27.65,27.66,36521.0,23.9995,24.0081,23.9735,23.9821,36521.0
2020-06-10 13:15:00,27.67,27.7,27.66,27.69,39453.0,23.9908,24.0168,23.9821,24.0081,39453.0
2020-06-10 13:20:00,27.69,27.74,27.66,27.71,95458.0,24.0081,24.0515,23.9821,24.0255,95458.0
2020-06-10 13:25:00,27.7,27.73,27.65,27.71,113856.0,24.0168,24.0428,23.9735,24.0255,113856.0
2020-06-10 13:30:00,27.71,27.75,27.7,27.75,74699.0,24.0255,24.0602,24.0168,24.0602,74699.0
2020-06-10 13:35:00,27.74,27.76,27.73,27.75,58572.0,24.0515,24.0688,24.0428,24.0602,58572.0
2020-06-10 13:40:00,27.75,27.75,27.72,27.74,84684.0,24.0602,24.0602,24.0342,24.0515,84684.0
2020-06-10 13:45:00,27.74,27.76,27.71,27.74,54020.0,24.0515,24.0688,24.0255,24.0515,54020.0
2020-06-10 13:50:00,27.73,27.76,27.72,27.75,63188.0,24.0428,24.0688,24.0342,24.0602,63188.0
2020-06-10 13:55:00,27.74,27.77,27.71,27.77,124464.0,24.0515,24.0775,24.0255,24.0775,124464.0
2020-06-10 14:00:00,27.76,27.95,27.68,27.95,281417.0,24.0688,24.2336,23.9995,24.2336,281417.0
2020-06-10 14:05:00,27.94,28.04,27.83,27.83,228787.0,24.2249,24.3116,24.1295,24.1295,228787.0
2020-06-10 14:10:00,27.85,27.99,27.84,27.95,79384.0,24.1469,24.2683,24.1382,24.2336,79384.0
2020-06-10 14:15:00,27.96,27.97,27.92,27.93,29718.0,24.2422,24.2509,24.2076,24.2162,29718.0
2020-06-10 14:20:00,27.92,27.94,27.85,27.94,308613.0,24.2076,24.2249,24.1469,24.2249,308613.0
2020-06-10 14:25:00,27.94,28.0,27.93,27.94,86989.0,24.2249,24.2769,24.2162,24.2249,86989.0
2020-06-10 14:30:00,27.95,27.95,27.87,27.91,67353.0,24.2336,24.2336,24.1642,24.1989,67353.0
2020-06-10 14:35:00,27.91,27.96,27.87,27.88,112058.0,24.1989,24.2422,24.1642,24.1729,112058.0
2020-06-10 14:40:00,27.88,27.94,27.76,27.93,122752.0,24.1729,24.2249,24.0688,24.2162,122752.0
2020-06-10 14:45:00,27.92,27.93,27.76,27.76,127387.0,24.2076,24.2162,24.0688,24.0688,127387.0
2020-06-10 14:50:00,27.76,27.76,27.64,27.7,141192.0,24.0688,24.0688,23.9648,24.0168,141192.0
2020-06-10 14:55:00,27.7,27.8,27.69,27.74,153774.0,24.0168,24.1035,24.0081,24.0515,153774.0
2020-06-10 15:00:00,27.73,27.75,27.67,27.7,89705.0,24.0428,24.0602,23.9908,24.0168,89705.0
2020-06-10 15:05:00,27.7,27.83,27.7,27.8,156547.0,24.0168,24.1295,24.0168,24.1035,156547.0
2020-06-10 15:10:00,27.8,27.89,27.79,27.85,79736.0,24.1035,24.1815,24.0948,24.1469,79736.0
2020-06-10 15:15:00,27.84,27.87,27.8,27.85,68008.0,24.1382,24.1642,24.1035,24.1469,68008.0
2020-06-10 15:20:00,27.86,27.86,27.77,27.8,63967.0,24.1555,24.1555,24.0775,24.1035,63967.0
2020-06-10 15:25:00,27.8,28.01,27.78,28.01,145636.0,24.1035,24.2856,24.0862,24.2856,145636.0
2020-06-10 15:30:00,28.02,28.11,27.99,28.1,363493.0,24.2943,24.3723,24.2683,24.3636,363493.0
2020-06-10 15:35:00,28.1,28.1,27.93,27.98,128843.0,24.3636,24.3636,24.2162,24.2596,128843.0
2020-06-10 15:40:00,27.97,28.01,27.93,28.0,140808.0,24.2509,24.2856,24.2162,24.2769,140808.0
2020-06-10 15:45:00,27.99,28.0,27.88,27.91,224643.0,24.2683,24.2769,24.1729,24.1989,224643.0
2020-06-10 15:50:00,27.91,28.0,27.9,27.94,377656.0,24.1989,24.2769,24.1902,24.2249,377656.0
2020-06-10 15:55:00,27.94,27.95,27.85,27.85,551829.0,24.2249,24.2336,24.1469,24.1469,551829.0
2020-06-11 09:30:00,26.6,26.81,26.48,26.59,272506.0,23.0631,23.2452,22.959,23.0544,272506.0
2020-06-11 09:35:00,26.61,26.68,26.54,26.6,108594.0,23.0717,23.1324,23.0111,23.0631,108594.0
2020-06-11 09:40:00,26.6,26.73,26.53,26.69,180211.0,23.0631,23.1758,23.0024,23.1411,180211.0
2020-06-11 09:45:00,26.7,26.81,26.67,26.81,133608.0,23.1498,23.2452,23.1238,23.2452,133608.0
2020-06-11 09:50:00,26.8,26.97,26.77,26.93,308781.0,23.2365,23.3839,23.2105,23.3492,308781.0
2020-06-11 09:55:00,26.93,27.02,26.84,26.95,359507.0,23.3492,23.4272,23.2712,23.3665,359507.0
2020-06-11 10:00:00,26.96,27.07,26.92,26.92,181385.0,23.3752,23.4706,23.3405,23.3405,181385.0
2020-06-11 10:05:00,26.92,26.95,26.8,26.88,349572.0,23.3405,23.3665,23.2365,23.3058,349572.0
2020-06-11 10:10:00,26.88,26.98,26.83,26.97,99583.0,23.3058,23.3925,23.2625,23.3839,99583.0
2020-06-11 10:15:00,26.96,27.02,26.89,26.91,189700.0,23.3752,23.4272,23.3145,23.3319,189700.0
2020-06-11 10:20:00,26.91,27.0,26.9,26.92,152375.0,23.3319,23.4099,23.3232,23.3405,152375.0
2020-06-11 10:25:00,26.92,26.92,26.69,26.74,151285.0,23.3405,23.3405,23.1411,23.1845,151285.0
2020-06-11 10:30:00,26.73,26.84,26.71,26.78,82397.0,23.1758,23.2712,23.1584,23.2191,82397.0
2020-06-11 10:35:00,26.77,26.85,26.72,26.79,123701.0,23.2105,23.2798,23.1671,23.2278,123701.0
2020-06-11 10:40:00,26.78,26.8,26.66,26.68,345543.0,23.2191,23.2365,23.1151,23.1324,345543.0
2020-06-11 10:45:00,26.68,26.72,26.56,26.57,147778.0,23.1324,23.1671,23.0284,23.0371,147778.0
2020-06-11 10:50:00,26.56,26.68,26.55,26.66,98207.0,23.0284,23.1324,23.0197,23.1151,98207.0
2020-06-11 10:55:00,26.66,26.66,26.54,26.6,132488.0,23.1151,23.1151,23.0111,23.0631,132488.0
2020-06-11 11:00:00,26.61,26.63,26.44,26.55,452376.0,23.0717,23.0891,22.9244,23.0197,452376.0
2020-06-11 11:05:00,26.55,26.57,26.49,26.55,132187.0,23.0197,23.0371,22.9677,23.0197,132187.0
2020-06-11 11:10:00,26.55,26.58,26.48,26.48,104970.0,23.0197,23.0457,22.959,22.959,104970.0
2020-06-11 11:15:00,26.49,26.62,26.48,26.55,76035.0,22.9677,23.0804,22.959,23.0197,76035.0
2020-06-11 11:20:00,26.55,26.67,26.54,26.63,58156.0,23.0197,23.1238,23.0111,23.0891,58156.0
2020-06-11 11:25:00,26.63,26.63,26.56,26.59,45902.0,23.0891,23.0891,23.0284,23.0544,45902.0
2020-06-11 11:30:00,26.6,26.65,26.56,26.57,50398.0,23.0631,23.1064,23.0284,23.0371,50398.0
2020-06-11 11:35:00,26.57,26.63,26.49,26.49,195594.0,23.0371,23.0891,22.9677,22.9677,195594.0
2020-06-11 11:40:00,26.5,26.5,26.39,26.46,58822.0,22.9764,22.9764,22.881,22.9417,58822.0
2020-06-11 11:45:00,26.46,26.46,26.31,26.35,82696.0,22.9417,22.9417,22.8116,22.8463,82696.0
2020-06-11 11:50:00,26.33,26.37,26.25,26.35,58775.0,22.829,22.8637,22.7596,22.8463,58775.0
2020-06-11 11:55:00,26.34,26.35,26.29,26.34,62249.0,22.8376,22.8463,22.7943,22.8376,62249.0
2020-06-11 12:00:00,26.33,26.34,26.21,26.27,115083.0,22.829,22.8376,22.7249,22.777,115083.0
2020-06-11 12:05:00,26.28,26.3,26.12,26.12,81997.0,22.7856,22.803,22.6469,22.6469,81997.0
2020-06-11 12:10:00,26.13,26.15,26.04,26.08,61200.0,22.6556,22.6729,22.5775,22.6122,61200.0
2020-06-11 12:15:00,26.07,26.1,26.03,26.05,43605.0,22.6035,22.6296,22.5689,22.5862,43605.0
2020-06-11 12:20:00,26.06,26.1,26.01,26.01,54627.0,22.5949,22.6296,22.5515,22.5515,54627.0
2020-06-11 12:25:00,26.01,26.05,25.97,26.02,75206.0,22.5515,22.5862,22.5168,22.5602,75206.0
2020-06-11 12:30:00,26.02,26.2,26.02,26.14,48110.0,22.5602,22.7163,22.5602,22.6642,48110.0
2020-06-11 12:35:00,26.14,26.23,26.12,26.19,41945.0,22.6642,22.7423,22.6469,22.7076,41945.0
2020-06-11 12:40:00,26.19,26.21,26.09,26.09,68880.0,22.7076,22.7249,22.6209,22.6209,68880.0
2020-06-11 12:45:00,26.1,26.13,26.01,26.02,217632.0,22.6296,22.6556,22.5515,22.5602,217632.0
2020-06-11 12:50:00,26.03,26.06,25.97,26.01,62087.0,22.5689,22.5949,22.5168,22.5515,62087.0
2020-06-11 12:55:00,26.01,26.1,25.99,26.06,117770.0,22.5515,22.6296,22.5342,22.5949,117770.0
2020-06-11 13:00:00,26.06,26.18,26.02,26.17,101164.0,22.5949,22.6989,22.5602,22.6903,101164.0
2020-06-11 13:05:00,26.17,26.25,26.15,26.25,65473.0,22.6903,22.7596,22.6729,22.7596,65473.0
2020-06-11 13:10:00,26.24,26.33,26.17,26.31,157001.0,22.7509,22.829,22.6903,22.8116,157001.0
2020-06-11 13:15:00,26.31,26.37,26.29,26.34,63464.0,22.8116,22.8637,22.7943,22.8376,63464.0
2020-06-11 13:20:00,26.34,26.36,26.24,26.33,186060.0,22.8376,22.855,22.7509,22.829,186060.0
2020-06-11 13:25:00,26.33,26.33,26.19,26.2,63048.0,22.829,22.829,22.7076,22.7163,63048.0
2020-06-11 13:30:00,26.2,26.22,26.14,26.19,34711.0,22.7163,22.7336,22.6642,22.7076,34711.0
2020-06-11 13:35:00,26.19,26.24,26.14,26.21,203060.0,22.7076,22.7509,22.6642,22.7249,203060.0
2020-06-11 13:40:00,26.2,26.27,26.08,26.1,417797.0,22.7163,22.777,22.6122,22.6296,417797.0
2020-06-11 13:45:00,26.11,26.23,26.1,26.23,290490.0,22.6382,22.7423,22.6296,22.7423,290490.0
2020-06-11 13:50:00,26.22,26.3,26.19,26.3,90844.0,22.7336,22.803,22.7076,22.803,90844.0
2020-06-11 13:55:00,26.29,26.33,26.26,26.29,65763.0,22.7943,22.829,22.7683,22.7943,65763.0
2020-06-11 14:00:00,26.29,26.32,26.21,26.25,87086.0,22.7943,22.8203,22.7249,22.7596,87086.0
2020-06-11 14:05:00,26.25,26.33,26.23,26.27,126873.0,22.7596,22.829,22.7423,22.777,126873.0
2020-06-11 14:10:00,26.26,26.27,26.21,26.26,129290.0,22.7683,22.777,22.7249,22.7683,129290.0
2020-06-11 14:15:00,26.26,26.27,26.24,26.24,76421.0,22.7683,22.777,22.7509,22.7509,76421.0
2020-06-11 14:20:00,26.24,26.32,26.23,26.3,61441.0,22.7509,22.8203,22.7423,22.803,61441.0
2020-06-11 14:25:00,26.3,26.37,26.3,26.33,76414.0,22.803,22.8637,22.803,22.829,76414.0
2020-06-11 14:30:00,26.34,26.35,26.27,26.31,148814.0,22.8376,22.8463,22.777,22.8116,148814.0
2020-06-11 14:35:00,26.32,26.36,26.3,26.34,235513.0,22.8203,22.855,22.803,22.8376,235513.0
2020-06-11 14:40:00,26.34,26.41,26.32,26.38,305306.0,22.8376,22.8983,22.8203,22.8723,305306.0
2020-06-11 14:45:00,26.38,26.42,26.29,26.3,132295.0,22.8723,22.907,22.7943,22.803,132295.0
2020-06-11 14:50:00,26.3,26.32,26.26,26.28,131415.0,22.803,22.8203,22.7683,22.7856,131415.0
2020-06-11 14:55:00,26.28,26.33,26.23,26.3,193808.0,22.7856,22.829,22.7423,22.803,193808.0
2020-06-11 15:00:00,26.3,26.38,26.24,26.38,243312.0,22.803,22.8723,22.7509,22.8723,243312.0
2020-06-11 15:05:00,26.38,26.43,26.3,26.31,122692.0,22.8723,22.9157,22.803,22.8116,122692.0
2020-06-11 15:10:00,26.31,26.38,26.29,26.3,94381.0,22.8116,22.8723,22.7943,22.803,94381.0
2020-06-11 15:15:00,26.3,26.35,26.25,26.29,165634.0,22.803,22.8463,22.7596,22.7943,165634.0
2020-06-11 15:20:00,26.29,26.3,26.11,26.12,120665.0,22.7943,22.803,22.6382,22.6469,120665.0
2020-06-11 15:25:00,26.12,26.13,26.05,26.09,91735.0,22.6469,22.6556,22.5862,22.6209,91735.0
2020-06-11 15:30:00,26.1,26.13,26.03,26.11,169366.0,22.6296,22.6556,22.5689,22.6382,169366.0
2020-06-11 15:35:00,26.11,26.16,26.04,26.12,181731.0,22.6382,22.6816,22.5775,22.6469,181731.0
2020-06-11 15:40:00,26.12,26.3,26.11,26.3,206223.0,22.6469,22.803,22.6382,22.803,206223.0
2020-06-11 15:45:00,26.3,26.33,26.23,26.25,326267.0,22.803,22.829,22.7423,22.7596,326267.0
2020-06-11 15:50:00,26.25,26.28,26.15,26.21,530238.0,22.7596,22.7856,22.6729,22.7249,530238.0
2020-06-11 15:55:00,26.2,26.21,26.13,26.14,692837.0,22.7163,22.7249,22.6556,22.6642,692837.0
2020-06-12 09:30:00,27.05,27.16,26.88,26.99,193309.0,23.4532,23.5486,23.3058,23.4012,193309.0
2020-06-12 09:35:00,26.98,27.01,26.93,27.0,109920.0,23.3925,23.4186,23.3492,23.4099,109920.0
2020-06-12 09:40:00,27.0,27.16,26.99,27.11,183274.0,23.4099,23.5486,23.4012,23.5053,183274.0
2020-06-12 09:45:00,27.12,27.22,27.1,27.14,105417.0,23.5139,23.6006,23.4966,23.5313,105417.0
2020-06-12 09:50:00,27.14,27.21,27.0,27.0,132278.0,23.5313,23.592,23.4099,23.4099,132278.0
2020-06-12 09:55:00,27.0,27.06,26.94,27.03,123292.0,23.4099,23.4619,23.3579,23.4359,123292.0
2020-06-12 10:00:00,27.03,27.18,27.03,27.17,67636.0,23.4359,23.566,23.4359,23.5573,67636.0
2020-06-12 10:05:00,27.18,27.18,27.1,27.11,35001.0,23.566,23.566,23.4966,23.5053,35001.0
2020-06-12 10:10:00,27.11,27.13,27.04,27.05,64833.0,23.5053,23.5226,23.4446,23.4532,64833.0
2020-06-12 10:15:00,27.05,27.13,27.02,27.07,113421.0,23.4532,23.5226,23.4272,23.4706,113421.0
2020-06-12 10:20:00,27.06,27.14,27.06,27.1,63962.0,23.4619,23.5313,23.4619,23.4966,63962.0
2020-06-12 10:25:00,27.1,27.11,27.0,27.02,245207.0,23.4966,23.5053,23.4099,23.4272,245207.0
2020-06-12 10:30:00,27.02,27.02,26.92,27.0,183215.0,23.4272,23.4272,23.3405,23.4099,183215.0
2020-06-12 10:35:00,26.99,27.03,26.95,27.0,185849.0,23.4012,23.4359,23.3665,23.4099,185849.0
2020-06-12 10:40:00,27.0,27.1,27.0,27.09,111997.0,23.4099,23.4966,23.4099,23.4879,111997.0
2020-06-12 10:45:00,27.08,27.22,27.05,27.1,157736.0,23.4793,23.6006,23.4532,23.4966,157736.0
2020-06-12 10:50:00,27.1,27.11,26.92,26.95,76469.0,23.4966,23.5053,23.3405,23.3665,76469.0
2020-06-12 10:55:00,26.95,27.0,26.78,26.79,46233.0,23.3665,23.4099,23.2191,23.2278,46233.0
2020-06-12 11:00:00,26.78,26.84,26.65,26.65,53661.0,23.2191,23.2712,23.1064,23.1064,53661.0
2020-06-12 11:05:00,26.65,26.9,26.65,26.88,59554.0,23.1064,23.3232,23.1064,23.3058,59554.0
2020-06-12 11:10:00,26.89,26.9,26.77,26.77,97616.0,23.3145,23.3232,23.2105,23.2105,97616.0
2020-06-12 11:15:00,26.78,26.91,26.72,26.73,301904.0,23.2191,23.3319,23.1671,23.1758,301904.0
2020-06-12 11:20:00,26.73,26.86,26.61,26.63,169188.0,23.1758,23.2885,23.0717,23.0891,169188.0
2020-06-12 11:25:00,26.62,26.9,26.61,26.86,59517.0,23.0804,23.3232,23.0717,23.2885,59517.0
2020-06-12 11:30:00,26.86,26.97,26.79,26.95,49570.0,23.2885,23.3839,23.2278,23.3665,49570.0
2020-06-12 11:35:00,26.96,27.1,26.93,27.08,47991.0,23.3752,23.4966,23.3492,23.4793,47991.0
2020-06-12 11:40:00,27.08,27.11,27.03,27.05,125997.0,23.4793,23.5053,23.4359,23.4532,125997.0
2020-06-12 11:45:00,27.05,27.18,27.04,27.13,69519.0,23.4532,23.566,23.4446,23.5226,69519.0
2020-06-12 11:50:00,27.13,27.15,27.04,27.13,118973.0,23.5226,23.5399,23.4446,23.5226,118973.0
2020-06-12 11:55:00,27.13,27.23,27.13,27.23,65857.0,23.5226,23.6093,23.5226,23.6093,65857.0
2020-06-12 12:00:00,27.23,27.24,27.15,27.24,47697.0,23.6093,23.618,23.5399,23.618,47697.0
2020-06-12 12:05:00,27.24,27.27,27.22,27.24,35168.0,23.618,23.644,23.6006,23.618,35168.0
2020-06-12 12:10:00,27.24,27.27,27.17,27.26,50179.0,23.618,23.644,23.5573,23.6353,50179.0
2020-06-12 12:15:00,27.26,27.36,27.22,27.33,73364.0,23.6353,23.722,23.6006,23.696,73364.0
2020-06-12 12:20:00,27.33,27.33,27.18,27.2,62624.0,23.696,23.696,23.566,23.5833,62624.0
2020-06-12 12:25:00,27.19,27.26,27.15,27.21,57684.0,23.5746,23.6353,23.5399,23.592,57684.0
2020-06-12 12:30:00,27.2,27.21,27.11,27.13,67688.0,23.5833,23.592,23.5053,23.5226,67688.0
2020-06-12 12:35:00,27.12,27.16,27.08,27.1,50429.0,23.5139,23.5486,23.4793,23.4966,50429.0
2020-06-12 12:40:00,27.11,27.2,27.09,27.12,45160.0,23.5053,23.5833,23.4879,23.5139,45160.0
2020-06-12 12:45:00,27.13,27.13,27.03,27.07,51292.0,23.5226,23.5226,23.4359,23.4706,51292.0
2020-06-12 12:50:00,27.07,27.18,27.06,27.18,57632.0,23.4706,23.566,23.4619,23.566,57632.0
2020-06-12 12:55:00,27.16,27.21,27.14,27.16,28431.0,23.5486,23.592,23.5313,23.5486,28431.0
2020-06-12 13:00:00,27.16,27.18,27.01,27.01,44203.0,23.5486,23.566,23.4186,23.4186,44203.0
2020-06-12 13:05:00,27.01,27.03,26.97,27.01,34897.0,23.4186,23.4359,23.3839,23.4186,34897.0
2020-06-12 13:10:00,27.01,27.02,26.94,26.98,94002.0,23.4186,23.4272,23.3579,23.3925,94002.0
2020-06-12 13:15:00,26.97,27.0,26.91,26.96,137824.0,23.3839,23.4099,23.3319,23.3752,137824.0
2020-06-12 13:20:00,26.96,27.04,26.91,26.92,73538.0,23.3752,23.4446,23.3319,23.3405,73538.0
2020-06-12 13:25:00,26.91,27.02,26.91,26.98,72542.0,23.3319,23.4272,23.3319,23.3925,72542.0
2020-06-12 13:30:00,26.97,27.0,26.89,26.93,341107.0,23.3839,23.4099,23.3145,23.3492,341107.0
2020-06-12 13:35:00,26.94,27.08,26.92,26.96,241730.0,23.3579,23.4793,23.3405,23.3752,241730.0
2020-06-12 13:40:00,26.96,27.0,26.84,26.9,137877.0,23.3752,23.4099,23.2712,23.3232,137877.0
2020-06-12 13:45:00,26.9,26.92,26.75,26.78,342764.0,23.3232,23.3405,23.1931,23.2191,342764.0
2020-06-12 13:50:00,26.79,26.82,26.73,26.79,192997.0,23.2278,23.2538,23.1758,23.2278,192997.0
2020-06-12 13:55:00,26.8,26.87,26.62,26.63,54523.0,23.2365,23.2972,23.0804,23.0891,54523.0
2020-06-12 14:00:00,26.63,26.77,26.57,26.69,84885.0,23.0891,23.2105,23.0371,23.1411,84885.0
2020-06-12 14:05:00,26.69,26.69,26.53,26.59,52221.0,23.1411,23.1411,23.0024,23.0544,52221.0
2020-06-12 14:10:00,26.6,26.79,26.6,26.67,86194.0,23.0631,23.2278,23.0631,23.1238,86194.0
2020-06-12 14:15:00,26.67,26.72,26.59,26.61,64616.0,23.1238,23.1671,23.0544,23.0717,64616.0
2020-06-12 14:20:00,26.62,26.64,26.57,26.61,70057.0,23.0804,23.0978,23.0371,23.0717,70057.0
2020-06-12 14:25:00,26.61,26.72,26.61,26.71,39529.0,23.0717,23.1671,23.0717,23.1584,39529.0
2020-06-12 14:30:00,26.71,26.9,26.69,26.8,96498.0,23.1584,23.3232,23.1411,23.2365,96498.0
2020-06-12 14:35:00,26.81,26.81,26.67,26.69,41733.0,23.2452,23.2452,23.1238,23.1411,41733.0
2020-06-12 14:40:00,26.69,26.73,26.59,26.61,72554.0,23.1411,23.1758,23.0544,23.0717,72554.0
2020-06-12 14:45:00,26.61,26.73,26.61,26.63,56217.0,23.0717,23.1758,23.0717,23.0891,56217.0
2020-06-12 14:50:00,26.63,26.7,26.56,26.7,53154.0,23.0891,23.1498,23.0284,23.1498,53154.0
2020-06-12 14:55:00,26.7,26.75,26.61,26.73,94658.0,23.1498,23.1931,23.0717,23.1758,94658.0
2020-06-12 15:00:00,26.73,26.92,26.73,26.82,74842.0,23.1758,23.3405,23.1758,23.2538,74842.0
2020-06-12 15:05:00,26.84,26.96,26.79,26.88,136385.0,23.2712,23.3752,23.2278,23.3058,136385.0
2020-06-12 15:10:00,26.88,26.94,26.87,26.94,67314.0,23.3058,23.3579,23.2972,23.3579,67314.0
2020-06-12 15:15:00,26.94,26.95,26.74,26.8,74214.0,23.3579,23.3665,23.1845,23.2365,74214.0
2020-06-12 15:20:00,26.8,26.82,26.64,26.65,63924.0,23.2365,23.2538,23.0978,23.1064,63924.0
2020-06-12 15:25:00,26.64,26.72,26.63,26.7,123447.0,23.0978,23.1671,23.0891,23.1498,123447.0
2020-06-12 15:30:00,26.71,26.78,26.66,26.77,148285.0,23.1584,23.2191,23.1151,23.2105,148285.0
2020-06-12 15:35:00,26.77,26.85,26.76,26.79,158725.0,23.2105,23.2798,23.2018,23.2278,158725.0
2020-06-12 15:40:00,26.79,26.84,26.76,26.82,100427.0,23.2278,23.2712,23.2018,23.2538,100427.0
2020-06-12 15:45:00,26.82,26.93,26.81,26.91,122235.0,23.2538,23.3492,23.2452,23.3319,122235.0
2020-06-12 15:50:00,26.91,26.96,26.8,26.91,269456.0,23.3319,23.3752,23.2365,23.3319,269456.0
2020-06-12 15:55:00,26.91,26.99,26.9,26.92,400145.0,23.3319,23.4012,23.3232,23.3405,400145.0
2020-06-15 09:30:00,26.28,26.34,26.06,26.14,252856.0,22.7856,22.8376,22.5949,22.6642,252856.0
2020-06-15 09:35:00,26.15,26.54,26.14,26.44,154649.0,22.6729,23.0111,22.6642,22.9244,154649.0
2020-06-15 09:40:00,26.45,26.59,26.4,26.55,77828.0,22.933,23.0544,22.8897,23.0197,77828.0
2020-06-15 09:45:00,26.55,26.61,26.46,26.53,102965.0,23.0197,23.0717,22.9417,23.0024,102965.0
2020-06-15 09:50:00,26.54,26.63,26.49,26.58,95612.0,23.0111,23.0891,22.9677,23.0457,95612.0
2020-06-15 09:55:00,26.59,26.65,26.54,26.62,92158.0,23.0544,23.1064,23.0111,23.0804,92158.0
2020-06-15 10:00:00,26.63,26.71,26.56,26.67,66678.0,23.0891,23.1584,23.0284,23.1238,66678.0
2020-06-15 10:05:00,26.67,26.73,26.63,26.7,59773.0,23.1238,23.1758,23.0891,23.1498,59773.0
2020-06-15 10:10:00,26.71,26.77,26.65,26.74,81816.0,23.1584,23.2105,23.1064,23.1845,81816.0
2020-06-15 10:15:00,26.73,26.73,26.59,26.64,65043.0,23.1758,23.1758,23.0544,23.0978,65043.0
2020-06-15 10:20:00,26.64,26.64,26.5,26.52,70959.0,23.0978,23.0978,22.9764,22.9937,70959.0
2020-06-15 10:25:00,26.51,26.57,26.46,26.46,42075.0,22.985,23.0371,22.9417,22.9417,42075.0
2020-06-15 10:30:00,26.47,26.5,26.4,26.5,42093.0,22.9504,22.9764,22.8897,22.9764,42093.0
2020-06-15 10:35:00,26.49,26.55,26.44,26.44,47799.0,22.9677,23.0197,22.9244,22.9244,47799.0
2020-06-15 10:40:00,26.43,26.52,26.39,26.51,40549.0,22.9157,22.9937,22.881,22.985,40549.0
2020-06-15 10:45:00,26.51,26.67,26.49,26.62,40392.0,22.985,23.1238,22.9677,23.0804,40392.0
2020-06-15 10:50:00,26.62,26.68,26.58,26.63,23129.0,23.0804,23.1324,23.0457,23.0891,23129.0
2020-06-15 10:55:00,26.62,26.63,26.59,26.6,32515.0,23.0804,23.0891,23.0544,23.0631,32515.0
2020-06-15 11:00:00,26.6,26.77,26.57,26.76,40387.0,23.0631,23.2105,23.0371,23.2018,40387.0
2020-06-15 11:05:00,26.76,26.78,26.73,26.75,30204.0,23.2018,23.2191,23.1758,23.1931,30204.0
2020-06-15 11:10:00,26.76,26.8,26.71,26.76,33982.0,23.2018,23.2365,23.1584,23.2018,33982.0
2020-06-15 11:15:00,26.76,26.76,26.65,26.71,36866.0,23.2018,23.2018,23.1064,23.1584,36866.0
2020-06-15 11:20:00,26.71,26.76,26.65,26.75,29935.0,23.1584,23.2018,23.1064,23.1931,29935.0
2020-06-15 11:25:00,26.76,26.77,26.62,26.64,57224.0,23.2018,23.2105,23.0804,23.0978,57224.0
2020-06-15 11:30:00,26.63,26.68,26.6,26.61,38678.0,23.0891,23.1324,23.0631,23.0717,38678.0
2020-06-15 11:35:00,26.61,26.71,26.58,26.66,36804.0,23.0717,23.1584,23.0457,23.1151,36804.0
2020-06-15 11:40:00,26.67,26.7,26.57,26.57,32043.0,23.1238,23.1498,23.0371,23.0371,32043.0
2020-06-15 11:45:00,26.58,26.6,26.5,26.52,28372.0,23.0457,23.0631,22.9764,22.9937,28372.0
2020-06-15 11:50:00,26.53,26.62,26.51,26.52,46602.0,23.0024,23.0804,22.985,22.9937,46602.0
2020-06-15 11:55:00,26.53,26.67,26.53,26.62,30172.0,23.0024,23.1238,23.0024,23.0804,30172.0
2020-06-15 12:00:00,26.61,26.75,26.59,26.72,35550.0,23.0717,23.1931,23.0544,23.1671,35550.0
2020-06-15 12:05:00,26.71,26.77,26.7,26.72,29745.0,23.1584,23.2105,23.1498,23.1671,29745.0
2020-06-15 12:10:00,26.73,26.8,26.71,26.79,51362.0,23.1758,23.2365,23.1584,23.2278,51362.0
2020-06-15 12:15:00,26.8,26.85,26.77,26.82,54317.0,23.2365,23.2798,23.2105,23.2538,54317.0
2020-06-15 12:20:00,26.81,26.86,26.8,26.86,20414.0,23.2452,23.2885,23.2365,23.2885,20414.0
2020-06-15 12:25:00,26.86,26.89,26.83,26.89,56254.0,23.2885,23.3145,23.2625,23.3145,56254.0
2020-06-15 12:30:00,26.88,26.92,26.84,26.88,177644.0,23.3058,23.3405,23.2712,23.3058,177644.0
2020-06-15 12:35:00,26.88,26.95,26.88,26.94,29834.0,23.3058,23.3665,23.3058,23.3579,29834.0
2020-06-15 12:40:00,26.95,27.02,26.93,27.02,48515.0,23.3665,23.4272,23.3492,23.4272,48515.0
2020-06-15 12:45:00,27.02,27.07,26.99,27.05,70593.0,23.4272,23.4706,23.4012,23.4532,70593.0
2020-06-15 12:50:00,27.05,27.07,26.99,27.06,30721.0,23.4532,23.4706,23.4012,23.4619,30721.0
2020-06-15 12:55:00,27.05,27.11,27.04,27.1,26283.0,23.4532,23.5053,23.4446,23.4966,26283.0
2020-06-15 13:00:00,27.1,27.11,27.06,27.11,36851.0,23.4966,23.5053,23.4619,23.5053,36851.0
2020-06-15 13:05:00,27.11,27.17,27.09,27.17,32121.0,23.5053,23.5573,23.4879,23.5573,32121.0
2020-06-15 13:10:00,27.18,27.21,27.17,27.21,41735.0,23.566,23.592,23.5573,23.592,41735.0
2020-06-15 13:15:00,27.2,27.27,27.18,27.18,34778.0,23.5833,23.644,23.566,23.566,34778.0
2020-06-15 13:20:00,27.19,27.2,27.1,27.11,26782.0,23.5746,23.5833,23.4966,23.5053,26782.0
2020-06-15 13:25:00,27.12,27.14,27.09,27.11,28938.0,23.5139,23.5313,23.4879,23.5053,28938.0
2020-06-15 13:30:00,27.1,27.1,27.0,27.01,16986.0,23.4966,23.4966,23.4099,23.4186,16986.0
2020-06-15 13:35:00,27.01,27.07,27.0,27.06,28793.0,23.4186,23.4706,23.4099,23.4619,28793.0
2020-06-15 13:40:00,27.06,27.08,26.97,27.0,30396.0,23.4619,23.4793,23.3839,23.4099,30396.0
2020-06-15 13:45:00,27.0,27.01,26.92,26.94,30829.0,23.4099,23.4186,23.3405,23.3579,30829.0
2020-06-15 13:50:00,26.95,27.04,26.94,27.02,40029.0,23.3665,23.4446,23.3579,23.4272,40029.0
2020-06-15 13:55:00,27.03,27.03,26.94,26.96,25440.0,23.4359,23.4359,23.3579,23.3752,25440.0
2020-06-15 14:00:00,26.96,27.3,26.96,27.28,125495.0,23.3752,23.67,23.3752,23.6527,125495.0
2020-06-15 14:05:00,27.28,27.43,27.27,27.41,83692.0,23.6527,23.7827,23.644,23.7654,83692.0
2020-06-15 14:10:00,27.41,27.43,27.3,27.37,69828.0,23.7654,23.7827,23.67,23.7307,69828.0
2020-06-15 14:15:00,27.37,27.48,27.37,27.44,41228.0,23.7307,23.8261,23.7307,23.7914,41228.0
2020-06-15 14:20:00,27.43,27.45,27.34,27.41,28022.0,23.7827,23.8001,23.7047,23.7654,28022.0
2020-06-15 14:25:00,27.41,27.43,27.37,27.4,29150.0,23.7654,23.7827,23.7307,23.7567,29150.0
2020-06-15 14:30:00,27.41,27.45,27.25,27.26,59273.0,23.7654,23.8001,23.6266,23.6353,59273.0
2020-06-15 14:35:00,27.26,27.34,27.26,27.31,28696.0,23.6353,23.7047,23.6353,23.6787,28696.0
2020-06-15 14:40:00,27.32,27.35,27.26,27.28,33310.0,23.6873,23.7134,23.6353,23.6527,33310.0
2020-06-15 14:45:00,27.28,27.35,27.28,27.33,59786.0,23.6527,23.7134,23.6527,23.696,59786.0
2020-06-15 14:50:00,27.33,27.34,27.2,27.22,118311.0,23.696,23.7047,23.5833,23.6006,118311.0
2020-06-15 14:55:00,27.21,27.27,27.19,27.2,50293.0,23.592,23.644,23.5746,23.5833,50293.0
2020-06-15 15:00:00,27.2,27.29,27.19,27.25,55253.0,23.5833,23.6613,23.5746,23.6266,55253.0
2020-06-15 15:05:00,27.25,27.25,27.16,27.21,77379.0,23.6266,23.6266,23.5486,23.592,77379.0
2020-06-15 15:10:00,27.22,27.24,27.14,27.17,70036.0,23.6006,23.618,23.5313,23.5573,70036.0
2020-06-15 15:15:00,27.17,27.2,27.08,27.09,43362.0,23.5573,23.5833,23.4793,23.4879,43362.0
2020-06-15 15:20:00,27.09,27.1,27.0,27.06,57174.0,23.4879,23.4966,23.4099,23.4619,57174.0
2020-06-15 15:25:00,27.07,27.11,26.95,26.96,71857.0,23.4706,23.5053,23.3665,23.3752,71857.0
2020-06-15 15:30:00,26.95,26.97,26.81,26.84,78146.0,23.3665,23.3839,23.2452,23.2712,78146.0
2020-06-15 15:35:00,26.84,26.95,26.73,26.86,160752.0,23.2712,23.3665,23.1758,23.2885,160752.0
2020-06-15 15:40:00,26.85,27.01,26.78,27.0,208916.0,23.2798,23.4186,23.2191,23.4099,208916.0
2020-06-15 15:45:00,27.0,27.08,26.95,27.02,218578.0,23.4099,23.4793,23.3665,23.4272,218578.0
2020-06-15 15:50:00,27.01,27.1,26.97,27.05,300915.0,23.4186,23.4966,23.3839,23.4532,300915.0
2020-06-15 15:55:00,27.06,27.14,27.06,27.13,385873.0,23.4619,23.5313,23.4619,23.5226,385873.0
2020-06-16 09:30:00,27.97,28.3,27.91,28.16,437685.0,24.2509,24.537,24.1989,24.4156,437685.0
2020-06-16 09:35:00,28.16,28.39,28.11,28.27,156238.0,24.4156,24.6151,24.3723,24.511,156238.0
2020-06-16 09:40:00,28.27,28.37,28.19,28.27,114570.0,24.511,24.5977,24.4417,24.511,114570.0
2020-06-16 09:45:00,28.28,28.44,28.22,28.24,110184.0,24.5197,24.6584,24.4677,24.485,110184.0
2020-06-16 09:50:00,28.23,28.39,28.23,28.32,112614.0,24.4763,24.6151,24.4763,24.5544,112614.0
2020-06-16 09:55:00,28.33,28.4,28.3,28.34,54522.0,24.563,24.6237,24.537,24.5717,54522.0
2020-06-16 10:00:00,28.34,28.35,28.23,28.29,88000.0,24.5717,24.5804,24.4763,24.5284,88000.0
2020-06-16 10:05:00,28.28,28.39,28.24,28.24,150473.0,24.5197,24.6151,24.485,24.485,150473.0
2020-06-16 10:10:00,28.24,28.36,28.21,28.3,82393.0,24.485,24.5891,24.459,24.537,82393.0
2020-06-16 10:15:00,28.3,28.36,28.25,28.3,88264.0,24.537,24.5891,24.4937,24.537,88264.0
2020-06-16 10:20:00,28.29,28.29,28.13,28.14,90030.0,24.5284,24.5284,24.3896,24.3983,90030.0
2020-06-16 10:25:00,28.14,28.28,28.13,28.25,58316.0,24.3983,24.5197,24.3896,24.4937,58316.0
2020-06-16 10:30:00,28.25,28.29,28.12,28.13,85731.0,24.4937,24.5284,24.381,24.3896,85731.0
2020-06-16 10:35:00,28.14,28.18,27.92,28.03,137247.0,24.3983,24.433,24.2076,24.3029,137247.0
2020-06-16 10:40:00,28.04,28.05,27.92,27.96,60185.0,24.3116,24.3203,24.2076,24.2422,60185.0
2020-06-16 10:45:00,27.96,28.02,27.87,27.94,65939.0,24.2422,24.2943,24.1642,24.2249,65939.0
2020-06-16 10:50:00,27.94,27.94,27.64,27.69,155928.0,24.2249,24.2249,23.9648,24.0081,155928.0
2020-06-16 10:55:00,27.68,27.7,27.37,27.44,65425.0,23.9995,24.0168,23.7307,23.7914,65425.0
2020-06-16 11:00:00,27.43,27.55,27.21,27.53,110285.0,23.7827,23.8868,23.592,23.8694,110285.0
2020-06-16 11:05:00,27.53,27.66,27.51,27.59,51220.0,23.8694,23.9821,23.8521,23.9214,51220.0
2020-06-16 11:10:00,27.61,27.63,27.5,27.58,51964.0,23.9388,23.9561,23.8434,23.9128,51964.0
2020-06-16 11:15:00,27.59,27.73,27.56,27.64,114837.0,23.9214,24.0428,23.8954,23.9648,114837.0
2020-06-16 11:20:00,27.64,27.82,27.62,27.76,33078.0,23.9648,24.1209,23.9474,24.0688,33078.0
2020-06-16 11:25:00,27.75,27.77,27.67,27.77,74367.0,24.0602,24.0775,23.9908,24.0775,74367.0
2020-06-16 11:30:00,27.77,27.8,27.68,27.69,92288.0,24.0775,24.1035,23.9995,24.0081,92288.0
2020-06-16 11:35:00,27.71,27.76,27.6,27.67,50729.0,24.0255,24.0688,23.9301,23.9908,50729.0
2020-06-16 11:40:00,27.67,27.75,27.64,27.7,33708.0,23.9908,24.0602,23.9648,24.0168,33708.0
2020-06-16 11:45:00,27.7,27.84,27.68,27.79,45641.0,24.0168,24.1382,23.9995,24.0948,45641.0
2020-06-16 11:50:00,27.8,27.84,27.72,27.77,41593.0,24.1035,24.1382,24.0342,24.0775,41593.0
2020-06-16 11:55:00,27.77,27.78,27.68,27.73,47830.0,24.0775,24.0862,23.9995,24.0428,47830.0
2020-06-16 12:00:00,27.74,27.78,27.63,27.67,56808.0,24.0515,24.0862,23.9561,23.9908,56808.0
2020-06-16 12:05:00,27.69,27.69,27.61,27.62,50366.0,24.0081,24.0081,23.9388,23.9474,50366.0
2020-06-16 12:10:00,27.63,27.68,27.59,27.67,50830.0,23.9561,23.9995,23.9214,23.9908,50830.0
2020-06-16 12:15:00,27.67,27.67,27.57,27.64,64346.0,23.9908,23.9908,23.9041,23.9648,64346.0
2020-06-16 12:20:00,27.64,27.66,27.59,27.61,86226.0,23.9648,23.9821,23.9214,23.9388,86226.0
2020-06-16 12:25:00,27.61,27.72,27.59,27.72,146405.0,23.9388,24.0342,23.9214,24.0342,146405.0
2020-06-16 12:30:00,27.71,27.85,27.71,27.85,40677.0,24.0255,24.1469,24.0255,24.1469,40677.0
2020-06-16 12:35:00,27.85,27.92,27.85,27.89,25407.0,24.1469,24.2076,24.1469,24.1815,25407.0
2020-06-16 12:40:00,27.9,27.92,27.87,27.91,31026.0,24.1902,24.2076,24.1642,24.1989,31026.0
2020-06-16 12:45:00,27.92,27.92,27.84,27.86,26049.0,24.2076,24.2076,24.1382,24.1555,26049.0
2020-06-16 12:50:00,27.86,27.89,27.82,27.82,49093.0,24.1555,24.1815,24.1209,24.1209,49093.0
2020-06-16 12:55:00,27.81,27.86,27.76,27.84,26088.0,24.1122,24.1555,24.0688,24.1382,26088.0
2020-06-16 13:00:00,27.85,27.94,27.84,27.86,58964.0,24.1469,24.2249,24.1382,24.1555,58964.0
2020-06-16 13:05:00,27.86,27.91,27.82,27.9,31842.0,24.1555,24.1989,24.1209,24.1902,31842.0
2020-06-16 13:10:00,27.89,27.92,27.87,27.91,34689.0,24.1815,24.2076,24.1642,24.1989,34689.0
2020-06-16 13:15:00,27.91,27.98,27.91,27.96,32282.0,24.1989,24.2596,24.1989,24.2422,32282.0
2020-06-16 13:20:00,27.95,27.96,27.88,27.94,31861.0,24.2336,24.2422,24.1729,24.2249,31861.0
2020-06-16 13:25:00,27.92,27.97,27.91,27.92,42558.0,24.2076,24.2509,24.1989,24.2076,42558.0
2020-06-16 13:30:00,27.92,27.94,27.81,27.85,35677.0,24.2076,24.2249,24.1122,24.1469,35677.0
2020-06-16 13:35:00,27.83,27.84,27.77,27.79,33712.0,24.1295,24.1382,24.0775,24.0948,33712.0
2020-06-16 13:40:00,27.79,27.89,27.78,27.85,25663.0,24.0948,24.1815,24.0862,24.1469,25663.0
2020-06-16 13:45:00,27.86,27.86,27.8,27.8,32006.0,24.1555,24.1555,24.1035,24.1035,32006.0
2020-06-16 13:50:00,27.81,27.84,27.69,27.71,33339.0,24.1122,24.1382,24.0081,24.0255,33339.0
2020-06-16 13:55:00,27.71,27.77,27.69,27.72,37438.0,24.0255,24.0775,24.0081,24.0342,37438.0
2020-06-16 14:00:00,27.73,27.79,27.72,27.75,57221.0,24.0428,24.0948,24.0342,24.0602,57221.0
2020-06-16 14:05:00,27.75,27.82,27.74,27.79,37672.0,24.0602,24.1209,24.0515,24.0948,37672.0
2020-06-16 14:10:00,27.8,27.88,27.78,27.84,72133.0,24.1035,24.1729,24.0862,24.1382,72133.0
2020-06-16 14:15:00,27.84,27.9,27.83,27.84,48526.0,24.1382,24.1902,24.1295,24.1382,48526.0
2020-06-16 14:20:00,27.84,27.88,27.66,27.74,59950.0,24.1382,24.1729,23.9821,24.0515,59950.0
2020-06-16 14:25:00,27.75,27.79,27.69,27.75,55961.0,24.0602,24.0948,24.0081,24.0602,55961.0
2020-06-16 14:30:00,27.74,27.83,27.73,27.8,84622.0,24.0515,24.1295,24.0428,24.1035,84622.0
2020-06-16 14:35:00,27.8,27.86,27.78,27.84,43817.0,24.1035,24.1555,24.0862,24.1382,43817.0
2020-06-16 14:40:00,27.84,27.85,27.71,27.74,70952.0,24.1382,24.1469,24.0255,24.0515,70952.0
2020-06-16 14:45:00,27.74,27.77,27.69,27.76,38579.0,24.0515,24.0775,24.0081,24.0688,38579.0
2020-06-16 14:50:00,27.75,27.83,27.73,27.83,45122.0,24.0602,24.1295,24.0428,24.1295,45122.0
2020-06-16 14:55:00,27.83,27.88,27.81,27.88,67698.0,24.1295,24.1729,24.1122,24.1729,67698.0
2020-06-16 15:00:00,27.87,27.88,27.77,27.8,51466.0,24.1642,24.1729,24.0775,24.1035,51466.0
2020-06-16 15:05:00,27.8,27.83,27.66,27.69,47794.0,24.1035,24.1295,23.9821,24.0081,47794.0
2020-06-16 15:10:00,27.69,27.73,27.68,27.71,44077.0,24.0081,24.0428,23.9995,24.0255,44077.0
2020-06-16 15:15:00,27.7,27.71,27.53,27.56,76060.0,24.0168,24.0255,23.8694,23.8954,76060.0
2020-06-16 15:20:00,27.56,27.69,27.56,27.67,92638.0,23.8954,24.0081,23.8954,23.9908,92638.0
2020-06-16 15:25:00,27.67,27.76,27.66,27.74,83771.0,23.9908,24.0688,23.9821,24.0515,83771.0
2020-06-16 15:30:00,27.74,27.85,27.72,27.82,157629.0,24.0515,24.1469,24.0342,24.1209,157629.0
2020-06-16 15:35:00,27.81,27.82,27.68,27.71,74048.0,24.1122,24.1209,23.9995,24.0255,74048.0
2020-06-16 15:40:00,27.71,27.73,27.59,27.61,103563.0,24.0255,24.0428,23.9214,23.9388,103563.0
2020-06-16 15:45:00,27.61,27.67,27.55,27.59,116785.0,23.9388,23.9908,23.8868,23.9214,116785.0
2020-06-16 15:50:00,27.59,27.66,27.55,27.62,233744.0,23.9214,23.9821,23.8868,23.9474,233744.0
2020-06-16 15:55:00,27.62,27.72,27.58,27.72,406559.0,23.9474,24.0342,23.9128,24.0342,406559.0
2020-06-17 09:30:00,27.8,27.85,27.64,27.66,99965.0,24.1035,24.1469,23.9648,23.9821,99965.0
2020-06-17 09:35:00,27.67,27.73,27.57,27.58,53958.0,23.9908,24.0428,23.9041,23.9128,53958.0
2020-06-17 09:40:00,27.58,27.75,27.55,27.75,48210.0,23.9128,24.0602,23.8868,24.0602,48210.0
2020-06-17 09:45:00,27.74,27.77,27.66,27.71,34506.0,24.0515,24.0775,23.9821,24.0255,34506.0
2020-06-17 09:50:00,27.71,27.77,27.56,27.6,64936.0,24.0255,24.0775,23.8954,23.9301,64936.0
2020-06-17 09:55:00,27.6,27.6,27.4,27.45,77897.0,23.9301,23.9301,23.7567,23.8001,77897.0
2020-06-17 10:00:00,27.43,27.45,27.37,27.4,56841.0,23.7827,23.8001,23.7307,23.7567,56841.0
2020-06-17 10:05:00,27.4,27.58,27.39,27.54,43468.0,23.7567,23.9128,23.748,23.8781,43468.0
2020-06-17 10:10:00,27.53,27.53,27.43,27.46,47038.0,23.8694,23.8694,23.7827,23.8087,47038.0
2020-06-17 10:15:00,27.45,27.53,27.3,27.34,69874.0,23.8001,23.8694,23.67,23.7047,69874.0
2020-06-17 10:20:00,27.35,27.47,27.3,27.38,60394.0,23.7134,23.8174,23.67,23.7394,60394.0
2020-06-17 10:25:00,27.37,27.4,27.33,27.36,32311.0,23.7307,23.7567,23.696,23.722,32311.0
2020-06-17 10:30:00,27.38,27.48,27.29,27.46,43392.0,23.7394,23.8261,23.6613,23.8087,43392.0
2020-06-17 10:35:00,27.45,27.52,27.4,27.49,39006.0,23.8001,23.8607,23.7567,23.8347,39006.0
2020-06-17 10:40:00,27.5,27.5,27.41,27.43,94330.0,23.8434,23.8434,23.7654,23.7827,94330.0
2020-06-17 10:45:00,27.43,27.43,27.38,27.41,77209.0,23.7827,23.7827,23.7394,23.7654,77209.0
2020-06-17 10:50:00,27.4,27.41,27.32,27.4,158984.0,23.7567,23.7654,23.6873,23.7567,158984.0
2020-06-17 10:55:00,27.41,27.46,27.31,27.31,63056.0,23.7654,23.8087,23.6787,23.6787,63056.0
2020-06-17 11:00:00,27.32,27.36,27.29,27.31,59706.0,23.6873,23.722,23.6613,23.6787,59706.0
2020-06-17 11:05:00,27.31,27.42,27.31,27.34,41624.0,23.6787,23.774,23.6787,23.7047,41624.0
2020-06-17 11:10:00,27.35,27.41,27.32,27.38,40467.0,23.7134,23.7654,23.6873,23.7394,40467.0
2020-06-17 11:15:00,27.38,27.42,27.34,27.37,32200.0,23.7394,23.774,23.7047,23.7307,32200.0
2020-06-17 11:20:00,27.37,27.39,27.32,27.35,49780.0,23.7307,23.748,23.6873,23.7134,49780.0
2020-06-17 11:25:00,27.34,27.37,27.31,27.37,20496.0,23.7047,23.7307,23.6787,23.7307,20496.0
2020-06-17 11:30:00,27.36,27.42,27.34,27.4,36883.0,23.722,23.774,23.7047,23.7567,36883.0
2020-06-17 11:35:00,27.39,27.42,27.37,27.38,23583.0,23.748,23.774,23.7307,23.7394,23583.0
2020-06-17 11:40:00,27.37,27.42,27.37,27.41,24834.0,23.7307,23.774,23.7307,23.7654,24834.0
2020-06-17 11:45:00,27.42,27.44,27.33,27.34,99485.0,23.774,23.7914,23.696,23.7047,99485.0
2020-06-17 11:50:00,27.34,27.38,27.3,27.32,122981.0,23.7047,23.7394,23.67,23.6873,122981.0
2020-06-17 11:55:00,27.33,27.46,27.33,27.46,29037.0,23.696,23.8087,23.696,23.8087,29037.0
2020-06-17 12:00:00,27.46,27.47,27.43,27.44,28592.0,23.8087,23.8174,23.7827,23.7914,28592.0
2020-06-17 12:05:00,27.44,27.5,27.43,27.48,22134.0,23.7914,23.8434,23.7827,23.8261,22134.0
2020-06-17 12:10:00,27.48,27.49,27.45,27.46,18458.0,23.8261,23.8347,23.8001,23.8087,18458.0
2020-06-17 12:15:00,27.47,27.49,27.44,27.45,14308.0,23.8174,23.8347,23.7914,23.8001,14308.0
2020-06-17 12:20:00,27.44,27.47,27.41,27.46,25233.0,23.7914,23.8174,23.7654,23.8087,25233.0
2020-06-17 12:25:00,27.47,27.48,27.42,27.46,28744.0,23.8174,23.8261,23.774,23.8087,28744.0
2020-06-17 12:30:00,27.46,27.56,27.44,27.54,64785.0,23.8087,23.8954,23.7914,23.8781,64785.0
2020-06-17 12:35:00,27.54,27.62,27.54,27.61,18274.0,23.8781,23.9474,23.8781,23.9388,18274.0
2020-06-17 12:40:00,27.61,27.62,27.53,27.57,17732.0,23.9388,23.9474,23.8694,23.9041,17732.0
2020-06-17 12:45:00,27.57,27.58,27.55,27.55,17042.0,23.9041,23.9128,23.8868,23.8868,17042.0
2020-06-17 12:50:00,27.55,27.58,27.53,27.53,26161.0,23.8868,23.9128,23.8694,23.8694,26161.0
2020-06-17 12:55:00,27.52,27.59,27.49,27.58,29788.0,23.8607,23.9214,23.8347,23.9128,29788.0
2020-06-17 13:00:00,27.59,27.65,27.57,27.63,31300.0,23.9214,23.9735,23.9041,23.9561,31300.0
2020-06-17 13:05:00,27.63,27.66,27.62,27.64,21523.0,23.9561,23.9821,23.9474,23.9648,21523.0
2020-06-17 13:10:00,27.64,27.65,27.6,27.62,27348.0,23.9648,23.9735,23.9301,23.9474,27348.0
2020-06-17 13:15:00,27.62,27.64,27.55,27.55,31872.0,23.9474,23.9648,23.8868,23.8868,31872.0
2020-06-17 13:20:00,27.55,27.63,27.55,27.62,27802.0,23.8868,23.9561,23.8868,23.9474,27802.0
2020-06-17 13:25:00,27.62,27.68,27.61,27.65,25362.0,23.9474,23.9995,23.9388,23.9735,25362.0
2020-06-17 13:30:00,27.64,27.69,27.64,27.66,16515.0,23.9648,24.0081,23.9648,23.9821,16515.0
2020-06-17 13:35:00,27.66,27.72,27.65,27.71,16921.0,23.9821,24.0342,23.9735,24.0255,16921.0
2020-06-17 13:40:00,27.71,27.71,27.67,27.68,20855.0,24.0255,24.0255,23.9908,23.9995,20855.0
2020-06-17 13:45:00,27.68,27.68,27.64,27.67,16181.0,23.9995,23.9995,23.9648,23.9908,16181.0
2020-06-17 13:50:00,27.67,27.68,27.64,27.66,15749.0,23.9908,23.9995,23.9648,23.9821,15749.0
2020-06-17 13:55:00,27.65,27.67,27.61,27.62,27311.0,23.9735,23.9908,23.9388,23.9474,27311.0
2020-06-17 14:00:00,27.62,27.63,27.59,27.6,35773.0,23.9474,23.9561,23.9214,23.9301,35773.0
2020-06-17 14:05:00,27.6,27.65,27.6,27.65,19247.0,23.9301,23.9735,23.9301,23.9735,19247.0
2020-06-17 14:10:00,27.64,27.69,27.64,27.65,30122.0,23.9648,24.0081,23.9648,23.9735,30122.0
2020-06-17 14:15:00,27.65,27.66,27.61,27.61,21821.0,23.9735,23.9821,23.9388,23.9388,21821.0
2020-06-17 14:20:00,27.61,27.63,27.6,27.61,17097.0,23.9388,23.9561,23.9301,23.9388,17097.0
2020-06-17 14:25:00,27.61,27.63,27.58,27.6,20008.0,23.9388,23.9561,23.9128,23.9301,20008.0
2020-06-17 14:30:00,27.61,27.61,27.56,27.58,19231.0,23.9388,23.9388,23.8954,23.9128,19231.0
2020-06-17 14:35:00,27.58,27.59,27.56,27.59,14384.0,23.9128,23.9214,23.8954,23.9214,14384.0
2020-06-17 14:40:00,27.59,27.65,27.58,27.61,26609.0,23.9214,23.9735,23.9128,23.9388,26609.0
2020-06-17 14:45:00,27.61,27.63,27.59,27.63,20340.0,23.9388,23.9561,23.9214,23.9561,20340.0
2020-06-17 14:50:00,27.62,27.67,27.6,27.61,26463.0,23.9474,23.9908,23.9301,23.9388,26463.0
2020-06-17 14:55:00,27.61,27.62,27.53,27.54,35605.0,23.9388,23.9474,23.8694,23.8781,35605.0
2020-06-17 15:00:00,27.53,27.53,27.46,27.51,29299.0,23.8694,23.8694,23.8087,23.8521,29299.0
2020-06-17 15:05:00,27.5,27.5,27.47,27.48,16638.0,23.8434,23.8434,23.8174,23.8261,16638.0
2020-06-17 15:10:00,27.48,27.48,27.41,27.43,38494.0,23.8261,23.8261,23.7654,23.7827,38494.0
2020-06-17 15:15:00,27.43,27.47,27.37,27.38,55578.0,23.7827,23.8174,23.7307,23.7394,55578.0
2020-06-17 15:20:00,27.38,27.39,27.31,27.33,54127.0,23.7394,23.748,23.6787,23.696,54127.0
2020-06-17 15:25:00,27.33,27.34,27.27,27.33,28378.0,23.696,23.7047,23.644,23.696,28378.0
2020-06-17 15:30:00,27.33,27.38,27.28,27.37,41769.0,23.696,23.7394,23.6527,23.7307,41769.0
2020-06-17 15:35:00,27.37,27.4,27.31,27.36,57485.0,23.7307,23.7567,23.6787,23.722,57485.0
2020-06-17 15:40:00,27.35,27.36,27.23,27.28,67635.0,23.7134,23.722,23.6093,23.6527,67635.0
2020-06-17 15:45:00,27.28,27.35,27.26,27.28,95045.0,23.6527,23.7134,23.6353,23.6527,95045.0
2020-06-17 15:50:00,27.28,27.38,27.27,27.35,137296.0,23.6527,23.7394,23.644,23.7134,137296.0
2020-06-17 15:55:00,27.35,27.37,27.24,27.25,398153.0,23.7134,23.7307,23.618,23.6266,398153.0
2020-06-18 09:30:00,27.0,27.14,26.88,27.09,93902.0,23.4099,23.5313,23.3058,23.4879,93902.0
2020-06-18 09:35:00,27.08,27.11,26.96,27.02,114710.0,23.4793,23.5053,23.3752,23.4272,114710.0
2020-06-18 09:40:00,27.02,27.11,26.97,27.1,53758.0,23.4272,23.5053,23.3839,23.4966,53758.0
2020-06-18 09:45:00,27.11,27.23,27.09,27.23,24787.0,23.5053,23.6093,23.4879,23.6093,24787.0
2020-06-18 09:50:00,27.23,27.26,27.14,27.19,36457.0,23.6093,23.6353,23.5313,23.5746,36457.0
2020-06-18 09:55:00,27.2,27.29,27.18,27.27,31744.0,23.5833,23.6613,23.566,23.644,31744.0
2020-06-18 10:00:00,27.27,27.44,27.26,27.39,123992.0,23.644,23.7914,23.6353,23.748,123992.0
2020-06-18 10:05:00,27.39,27.51,27.38,27.5,40758.0,23.748,23.8521,23.7394,23.8434,40758.0
2020-06-18 10:10:00,27.51,27.51,27.4,27.49,27540.0,23.8521,23.8521,23.7567,23.8347,27540.0
2020-06-18 10:15:00,27.49,27.52,27.42,27.47,38392.0,23.8347,23.8607,23.774,23.8174,38392.0
2020-06-18 10:20:00,27.47,27.49,27.34,27.37,43439.0,23.8174,23.8347,23.7047,23.7307,43439.0
2020-06-18 10:25:00,27.38,27.5,27.37,27.45,25067.0,23.7394,23.8434,23.7307,23.8001,25067.0
2020-06-18 10:30:00,27.46,27.52,27.35,27.43,49105.0,23.8087,23.8607,23.7134,23.7827,49105.0
2020-06-18 10:35:00,27.44,27.52,27.42,27.47,33612.0,23.7914,23.8607,23.774,23.8174,33612.0
2020-06-18 10:40:00,27.46,27.49,27.41,27.47,23944.0,23.8087,23.8347,23.7654,23.8174,23944.0
2020-06-18 10:45:00,27.46,27.53,27.43,27.47,31454.0,23.8087,23.8694,23.7827,23.8174,31454.0
2020-06-18 10:50:00,27.46,27.47,27.33,27.35,34258.0,23.8087,23.8174,23.696,23.7134,34258.0
2020-06-18 10:55:00,27.35,27.49,27.34,27.49,35845.0,23.7134,23.8347,23.7047,23.8347,35845.0
2020-06-18 11:00:00,27.49,27.53,27.42,27.45,34871.0,23.8347,23.8694,23.774,23.8001,34871.0
2020-06-18 11:05:00,27.45,27.53,27.44,27.46,20673.0,23.8001,23.8694,23.7914,23.8087,20673.0
2020-06-18 11:10:00,27.45,27.48,27.36,27.39,47776.0,23.8001,23.8261,23.722,23.748,47776.0
2020-06-18 11:15:00,27.39,27.45,27.39,27.43,26705.0,23.748,23.8001,23.748,23.7827,26705.0
2020-06-18 11:20:00,27.43,27.43,27.39,27.41,20546.0,23.7827,23.7827,23.748,23.7654,20546.0
2020-06-18 11:25:00,27.41,27.48,27.39,27.46,27485.0,23.7654,23.8261,23.748,23.8087,27485.0
2020-06-18 11:30:00,27.45,27.49,27.39,27.41,24246.0,23.8001,23.8347,23.748,23.7654,24246.0
2020-06-18 11:35:00,27.41,27.43,27.36,27.38,29462.0,23.7654,23.7827,23.722,23.7394,29462.0
2020-06-18 11:40:00,27.38,27.46,27.36,27.41,23198.0,23.7394,23.8087,23.722,23.7654,23198.0
2020-06-18 11:45:00,27.41,27.44,27.4,27.42,21104.0,23.7654,23.7914,23.7567,23.774,21104.0
2020-06-18 11:50:00,27.41,27.41,27.33,27.36,27542.0,23.7654,23.7654,23.696,23.722,27542.0
2020-06-18 11:55:00,27.35,27.38,27.33,27.37,22299.0,23.7134,23.7394,23.696,23.7307,22299.0
2020-06-18 12:00:00,27.37,27.42,27.32,27.35,22769.0,23.7307,23.774,23.6873,23.7134,22769.0
2020-06-18 12:05:00,27.35,27.39,27.32,27.38,25810.0,23.7134,23.748,23.6873,23.7394,25810.0
2020-06-18 12:10:00,27.38,27.42,27.36,27.41,23713.0,23.7394,23.774,23.722,23.7654,23713.0
2020-06-18 12:15:00,27.41,27.43,27.38,27.4,20318.0,23.7654,23.7827,23.7394,23.7567,20318.0
2020-06-18 12:20:00,27.4,27.44,27.39,27.39,21674.0,23.7567,23.7914,23.748,23.748,21674.0
2020-06-18 12:25:00,27.39,27.45,27.39,27.43,25075.0,23.748,23.8001,23.748,23.7827,25075.0
2020-06-18 12:30:00,27.42,27.43,27.36,27.38,28206.0,23.774,23.7827,23.722,23.7394,28206.0
2020-06-18 12:35:00,27.38,27.38,27.26,27.3,55252.0,23.7394,23.7394,23.6353,23.67,55252.0
2020-06-18 12:40:00,27.3,27.32,27.28,27.29,25464.0,23.67,23.6873,23.6527,23.6613,25464.0
2020-06-18 12:45:00,27.29,27.32,27.28,27.31,49333.0,23.6613,23.6873,23.6527,23.6787,49333.0
2020-06-18 12:50:00,27.32,27.35,27.29,27.33,21963.0,23.6873,23.7134,23.6613,23.696,21963.0
2020-06-18 12:55:00,27.34,27.35,27.28,27.33,33727.0,23.7047,23.7134,23.6527,23.696,33727.0
2020-06-18 13:00:00,27.34,27.34,27.28,27.3,106666.0,23.7047,23.7047,23.6527,23.67,106666.0
2020-06-18 13:05:00,27.29,27.33,27.26,27.3,45736.0,23.6613,23.696,23.6353,23.67,45736.0
2020-06-18 13:10:00,27.3,27.39,27.3,27.38,40568.0,23.67,23.748,23.67,23.7394,40568.0
2020-06-18 13:15:00,27.39,27.39,27.34,27.37,29123.0,23.748,23.748,23.7047,23.7307,29123.0
2020-06-18 13:20:00,27.37,27.37,27.3,27.35,26077.0,23.7307,23.7307,23.67,23.7134,26077.0
2020-06-18 13:25:00,27.35,27.35,27.31,27.35,19688.0,23.7134,23.7134,23.6787,23.7134,19688.0
2020-06-18 13:30:00,27.35,27.35,27.33,27.35,20163.0,23.7134,23.7134,23.696,23.7134,20163.0
2020-06-18 13:35:00,27.35,27.38,27.34,27.37,28367.0,23.7134,23.7394,23.7047,23.7307,28367.0
2020-06-18 13:40:00,27.37,27.38,27.33,27.34,33222.0,23.7307,23.7394,23.696,23.7047,33222.0
2020-06-18 13:45:00,27.34,27.36,27.33,27.34,34968.0,23.7047,23.722,23.696,23.7047,34968.0
2020-06-18 13:50:00,27.34,27.41,27.33,27.41,30404.0,23.7047,23.7654,23.696,23.7654,30404.0
2020-06-18 13:55:00,27.41,27.44,27.39,27.42,28332.0,23.7654,23.7914,23.748,23.774,28332.0
2020-06-18 14:00:00,27.42,27.42,27.33,27.33,32289.0,23.774,23.774,23.696,23.696,32289.0
2020-06-18 14:05:00,27.33,27.35,27.3,27.34,26411.0,23.696,23.7134,23.67,23.7047,26411.0
2020-06-18 14:10:00,27.34,27.34,27.3,27.33,21338.0,23.7047,23.7047,23.67,23.696,21338.0
2020-06-18 14:15:00,27.33,27.35,27.29,27.33,36555.0,23.696,23.7134,23.6613,23.696,36555.0
2020-06-18 14:20:00,27.32,27.4,27.32,27.39,22318.0,23.6873,23.7567,23.6873,23.748,22318.0
2020-06-18 14:25:00,27.39,27.4,27.36,27.37,24272.0,23.748,23.7567,23.722,23.7307,24272.0
2020-06-18 14:30:00,27.38,27.42,27.33,27.36,36154.0,23.7394,23.774,23.696,23.722,36154.0
2020-06-18 14:35:00,27.37,27.37,27.33,27.37,23334.0,23.7307,23.7307,23.696,23.7307,23334.0
2020-06-18 14:40:00,27.37,27.38,27.29,27.3,32468.0,23.7307,23.7394,23.6613,23.67,32468.0
2020-06-18 14:45:00,27.3,27.34,27.29,27.32,31872.0,23.67,23.7047,23.6613,23.6873,31872.0
2020-06-18 14:50:00,27.32,27.35,27.3,27.34,29033.0,23.6873,23.7134,23.67,23.7047,29033.0
2020-06-18 14:55:00,27.34,27.35,27.25,27.26,39551.0,23.7047,23.7134,23.6266,23.6353,39551.0
2020-06-18 15:00:00,27.26,27.27,27.19,27.2,22493.0,23.6353,23.644,23.5746,23.5833,22493.0
2020-06-18 15:05:00,27.19,27.25,27.18,27.25,32708.0,23.5746,23.6266,23.566,23.6266,32708.0
2020-06-18 15:10:00,27.24,27.24,27.2,27.2,38167.0,23.618,23.618,23.5833,23.5833,38167.0
2020-06-18 15:15:00,27.21,27.26,27.2,27.24,32145.0,23.592,23.6353,23.5833,23.618,32145.0
2020-06-18 15:20:00,27.24,27.28,27.22,27.26,42069.0,23.618,23.6527,23.6006,23.6353,42069.0
2020-06-18 15:25:00,27.26,27.28,27.24,27.27,40076.0,23.6353,23.6527,23.618,23.644,40076.0
2020-06-18 15:30:00,27.27,27.34,27.24,27.3,71220.0,23.644,23.7047,23.618,23.67,71220.0
2020-06-18 15:35:00,27.3,27.35,27.28,27.32,68743.0,23.67,23.7134,23.6527,23.6873,68743.0
2020-06-18 15:40:00,27.32,27.33,27.28,27.3,56562.0,23.6873,23.696,23.6527,23.67,56562.0
2020-06-18 15:45:00,27.3,27.35,27.26,27.34,183679.0,23.67,23.7134,23.6353,23.7047,183679.0
2020-06-18 15:50:00,27.34,27.37,27.26,27.36,137665.0,23.7047,23.7307,23.6353,23.722,137665.0
2020-06-18 15:55:00,27.36,27.37,27.29,27.35,417679.0,23.722,23.7307,23.6613,23.7134,417679.0
2020-06-19 09:30:00,28.0,28.0,27.8,27.94,567900.0,24.2769,24.2769,24.1035,24.2249,567900.0
2020-06-19 09:35:00,27.95,27.99,27.77,27.78,64039.0,24.2336,24.2683,24.0775,24.0862,64039.0
2020-06-19 09:40:00,27.78,27.8,27.63,27.65,60165.0,24.0862,24.1035,23.9561,23.9735,60165.0
2020-06-19 09:45:00,27.65,27.74,27.65,27.71,48995.0,23.9735,24.0515,23.9735,24.0255,48995.0
2020-06-19 09:50:00,27.71,27.75,27.66,27.72,37852.0,24.0255,24.0602,23.9821,24.0342,37852.0
2020-06-19 09:55:00,27.73,27.73,27.59,27.62,69438.0,24.0428,24.0428,23.9214,23.9474,69438.0
2020-06-19 10:00:00,27.62,27.77,27.61,27.72,46286.0,23.9474,24.0775,23.9388,24.0342,46286.0
2020-06-19 10:05:00,27.73,27.76,27.67,27.71,33425.0,24.0428,24.0688,23.9908,24.0255,33425.0
2020-06-19 10:10:00,27.7,27.71,27.64,27.64,36827.0,24.0168,24.0255,23.9648,23.9648,36827.0
2020-06-19 10:15:00,27.65,27.7,27.63,27.69,41139.0,23.9735,24.0168,23.9561,24.0081,41139.0
2020-06-19 10:20:00,27.7,27.7,27.61,27.63,40856.0,24.0168,24.0168,23.9388,23.9561,40856.0
2020-06-19 10:25:00,27.62,27.62,27.52,27.57,78621.0,23.9474,23.9474,23.8607,23.9041,78621.0
2020-06-19 10:30:00,27.58,27.58,27.48,27.5,64536.0,23.9128,23.9128,23.8261,23.8434,64536.0
2020-06-19 10:35:00,27.5,27.53,27.46,27.46,68686.0,23.8434,23.8694,23.8087,23.8087,68686.0
2020-06-19 10:40:00,27.46,27.51,27.38,27.48,56562.0,23.8087,23.8521,23.7394,23.8261,56562.0
2020-06-19 10:45:00,27.48,27.52,27.43,27.52,55525.0,23.8261,23.8607,23.7827,23.8607,55525.0
2020-06-19 10:50:00,27.52,27.55,27.47,27.55,34643.0,23.8607,23.8868,23.8174,23.8868,34643.0
2020-06-19 10:55:00,27.56,27.56,27.44,27.47,26512.0,23.8954,23.8954,23.7914,23.8174,26512.0
2020-06-19 11:00:00,27.46,27.49,27.44,27.46,49220.0,23.8087,23.8347,23.7914,23.8087,49220.0
2020-06-19 11:05:00,27.45,27.48,27.43,27.45,75792.0,23.8001,23.8261,23.7827,23.8001,75792.0
2020-06-19 11:10:00,27.46,27.5,27.43,27.5,46586.0,23.8087,23.8434,23.7827,23.8434,46586.0
2020-06-19 11:15:00,27.5,27.53,27.44,27.45,33953.0,23.8434,23.8694,23.7914,23.8001,33953.0
2020-06-19 11:20:00,27.44,27.47,27.38,27.46,30698.0,23.7914,23.8174,23.7394,23.8087,30698.0
2020-06-19 11:25:00,27.46,27.48,27.43,27.46,28194.0,23.8087,23.8261,23.7827,23.8087,28194.0
2020-06-19 11:30:00,27.47,27.48,27.43,27.45,17451.0,23.8174,23.8261,23.7827,23.8001,17451.0
2020-06-19 11:35:00,27.45,27.46,27.4,27.43,24988.0,23.8001,23.8087,23.7567,23.7827,24988.0
2020-06-19 11:40:00,27.43,27.46,27.41,27.42,23160.0,23.7827,23.8087,23.7654,23.774,23160.0
2020-06-19 11:45:00,27.42,27.48,27.41,27.45,21961.0,23.774,23.8261,23.7654,23.8001,21961.0
2020-06-19 11:50:00,27.45,27.47,27.44,27.45,13800.0,23.8001,23.8174,23.7914,23.8001,13800.0
2020-06-19 11:55:00,27.45,27.45,27.36,27.37,29530.0,23.8001,23.8001,23.722,23.7307,29530.0
2020-06-19 12:00:00,27.38,27.4,27.33,27.35,17504.0,23.7394,23.7567,23.696,23.7134,17504.0
2020-06-19 12:05:00,27.35,27.35,27.29,27.35,25214.0,23.7134,23.7134,23.6613,23.7134,25214.0
2020-06-19 12:10:00,27.35,27.38,27.2,27.21,53254.0,23.7134,23.7394,23.5833,23.592,53254.0
2020-06-19 12:15:00,27.2,27.22,27.01,27.01,75127.0,23.5833,23.6006,23.4186,23.4186,75127.0
2020-06-19 12:20:00,27.01,27.11,26.9,26.93,115204.0,23.4186,23.5053,23.3232,23.3492,115204.0
2020-06-19 12:25:00,26.93,27.06,26.9,27.06,32284.0,23.3492,23.4619,23.3232,23.4619,32284.0
2020-06-19 12:30:00,27.06,27.12,27.05,27.06,24819.0,23.4619,23.5139,23.4532,23.4619,24819.0
2020-06-19 12:35:00,27.06,27.09,27.0,27.01,57759.0,23.4619,23.4879,23.4099,23.4186,57759.0
2020-06-19 12:40:00,27.01,27.07,26.97,27.05,27028.0,23.4186,23.4706,23.3839,23.4532,27028.0
2020-06-19 12:45:00,27.05,27.12,27.01,27.12,30587.0,23.4532,23.5139,23.4186,23.5139,30587.0
2020-06-19 12:50:00,27.13,27.13,26.98,26.99,54830.0,23.5226,23.5226,23.3925,23.4012,54830.0
2020-06-19 12:55:00,26.98,27.05,26.97,27.05,149425.0,23.3925,23.4532,23.3839,23.4532,149425.0
2020-06-19 13:00:00,27.05,27.05,26.95,26.97,37281.0,23.4532,23.4532,23.3665,23.3839,37281.0
2020-06-19 13:05:00,26.97,26.99,26.93,26.93,60329.0,23.3839,23.4012,23.3492,23.3492,60329.0
2020-06-19 13:10:00,26.94,26.97,26.91,26.92,55853.0,23.3579,23.3839,23.3319,23.3405,55853.0
2020-06-19 13:15:00,26.92,26.93,26.86,26.87,52763.0,23.3405,23.3492,23.2885,23.2972,52763.0
2020-06-19 13:20:00,26.87,26.87,26.76,26.76,48762.0,23.2972,23.2972,23.2018,23.2018,48762.0
2020-06-19 13:25:00,26.77,26.85,26.76,26.8,36328.0,23.2105,23.2798,23.2018,23.2365,36328.0
2020-06-19 13:30:00,26.79,26.8,26.71,26.71,44084.0,23.2278,23.2365,23.1584,23.1584,44084.0
2020-06-19 13:35:00,26.71,26.87,26.71,26.86,40601.0,23.1584,23.2972,23.1584,23.2885,40601.0
2020-06-19 13:40:00,26.85,26.87,26.82,26.84,27117.0,23.2798,23.2972,23.2538,23.2712,27117.0
2020-06-19 13:45:00,26.84,26.85,26.75,26.79,42905.0,23.2712,23.2798,23.1931,23.2278,42905.0
2020-06-19 13:50:00,26.8,26.83,26.79,26.8,30518.0,23.2365,23.2625,23.2278,23.2365,30518.0
2020-06-19 13:55:00,26.8,26.83,26.72,26.73,34488.0,23.2365,23.2625,23.1671,23.1758,34488.0
2020-06-19 14:00:00,26.73,26.82,26.72,26.79,45249.0,23.1758,23.2538,23.1671,23.2278,45249.0
2020-06-19 14:05:00,26.79,26.8,26.67,26.72,44036.0,23.2278,23.2365,23.1238,23.1671,44036.0
2020-06-19 14:10:00,26.71,26.71,26.65,26.66,53132.0,23.1584,23.1584,23.1064,23.1151,53132.0
2020-06-19 14:15:00,26.67,26.73,26.63,26.68,37939.0,23.1238,23.1758,23.0891,23.1324,37939.0
2020-06-19 14:20:00,26.69,26.82,26.68,26.81,30229.0,23.1411,23.2538,23.1324,23.2452,30229.0
2020-06-19 14:25:00,26.82,26.82,26.71,26.73,30758.0,23.2538,23.2538,23.1584,23.1758,30758.0
2020-06-19 14:30:00,26.72,26.84,26.69,26.82,50978.0,23.1671,23.2712,23.1411,23.2538,50978.0
2020-06-19 14:35:00,26.82,26.87,26.82,26.84,37589.0,23.2538,23.2972,23.2538,23.2712,37589.0
2020-06-19 14:40:00,26.84,26.86,26.8,26.84,46027.0,23.2712,23.2885,23.2365,23.2712,46027.0
2020-06-19 14:45:00,26.83,26.9,26.82,26.85,46083.0,23.2625,23.3232,23.2538,23.2798,46083.0
2020-06-19 14:50:00,26.85,26.9,26.82,26.89,46921.0,23.2798,23.3232,23.2538,23.3145,46921.0
2020-06-19 14:55:00,26.88,26.93,26.87,26.91,57028.0,23.3058,23.3492,23.2972,23.3319,57028.0
2020-06-19 15:00:00,26.91,26.94,26.87,26.91,33908.0,23.3319,23.3579,23.2972,23.3319,33908.0
2020-06-19 15:05:00,26.9,26.91,26.87,26.89,38225.0,23.3232,23.3319,23.2972,23.3145,38225.0
2020-06-19 15:10:00,26.88,26.95,26.83,26.95,59443.0,23.3058,23.3665,23.2625,23.3665,59443.0
2020-06-19 15:15:00,26.95,27.02,26.95,27.02,41251.0,23.3665,23.4272,23.3665,23.4272,41251.0
2020-06-19 15:20:00,27.02,27.02,26.96,26.98,56688.0,23.4272,23.4272,23.3752,23.3925,56688.0
2020-06-19 15:25:00,26.98,26.98,26.9,26.91,69041.0,23.3925,23.3925,23.3232,23.3319,69041.0
2020-06-19 15:30:00,26.9,26.99,26.88,26.99,109873.0,23.3232,23.4012,23.3058,23.4012,109873.0
2020-06-19 15:35:00,26.99,26.99,26.84,26.85,194354.0,23.4012,23.4012,23.2712,23.2798,194354.0
2020-06-19 15:40:00,26.84,26.96,26.8,26.92,167204.0,23.2712,23.3752,23.2365,23.3405,167204.0
2020-06-19 15:45:00,26.92,26.92,26.72,26.73,267683.0,23.3405,23.3405,23.1671,23.1758,267683.0
2020-06-19 15:50:00,26.72,26.92,26.65,26.89,269906.0,23.1671,23.3405,23.1064,23.3145,269906.0
2020-06-19 15:55:00,26.89,26.89,26.69,26.71,868586.0,23.3145,23.3145,23.1411,23.1584,868586.0
2020-06-22 09:30:00,26.6,26.6,26.3,26.36,173146.0,23.0631,23.0631,22.803,22.855,173146.0
2020-06-22 09:35:00,26.36,26.39,26.28,26.31,48258.0,22.855,22.881,22.7856,22.8116,48258.0
2020-06-22 09:40:00,26.32,26.43,26.29,26.42,75090.0,22.8203,22.9157,22.7943,22.907,75090.0
2020-06-22 09:45:00,26.42,26.55,26.37,26.55,59636.0,22.907,23.0197,22.8637,23.0197,59636.0
2020-06-22 09:50:00,26.55,26.58,26.52,26.57,34961.0,23.0197,23.0457,22.9937,23.0371,34961.0
2020-06-22 09:55:00,26.57,26.6,26.52,26.53,42487.0,23.0371,23.0631,22.9937,23.0024,42487.0
2020-06-22 10:00:00,26.53,26.58,26.45,26.53,46958.0,23.0024,23.0457,22.933,23.0024,46958.0
2020-06-22 10:05:00,26.53,26.53,26.43,26.46,66326.0,23.0024,23.0024,22.9157,22.9417,66326.0
2020-06-22 10:10:00,26.46,26.54,26.43,26.51,42266.0,22.9417,23.0111,22.9157,22.985,42266.0
2020-06-22 10:15:00,26.51,26.56,26.45,26.49,45600.0,22.985,23.0284,22.933,22.9677,45600.0
2020-06-22 10:20:00,26.49,26.62,26.49,26.62,33210.0,22.9677,23.0804,22.9677,23.0804,33210.0
2020-06-22 10:25:00,26.62,26.67,26.61,26.65,27461.0,23.0804,23.1238,23.0717,23.1064,27461.0
2020-06-22 10:30:00,26.65,26.66,26.57,26.6,43714.0,23.1064,23.1151,23.0371,23.0631,43714.0
2020-06-22 10:35:00,26.6,26.6,26.54,26.56,26815.0,23.0631,23.0631,23.0111,23.0284,26815.0
2020-06-22 10:40:00,26.56,26.6,26.55,26.59,18991.0,23.0284,23.0631,23.0197,23.0544,18991.0
2020-06-22 10:45:00,26.59,26.63,26.53,26.54,29632.0,23.0544,23.0891,23.0024,23.0111,29632.0
2020-06-22 10:50:00,26.54,26.58,26.52,26.53,34527.0,23.0111,23.0457,22.9937,23.0024,34527.0
2020-06-22 10:55:00,26.54,26.55,26.46,26.46,34071.0,23.0111,23.0197,22.9417,22.9417,34071.0
2020-06-22 11:00:00,26.46,26.52,26.44,26.49,24641.0,22.9417,22.9937,22.9244,22.9677,24641.0
2020-06-22 11:05:00,26.49,26.54,26.48,26.52,18658.0,22.9677,23.0111,22.959,22.9937,18658.0
2020-06-22 11:10:00,26.52,26.61,26.51,26.6,40091.0,22.9937,23.0717,22.985,23.0631,40091.0
2020-06-22 11:15:00,26.6,26.64,26.59,26.61,27188.0,23.0631,23.0978,23.0544,23.0717,27188.0
2020-06-22 11:20:00,26.61,26.63,26.57,26.6,29618.0,23.0717,23.0891,23.0371,23.0631,29618.0
2020-06-22 11:25:00,26.6,26.6,26.5,26.53,89150.0,23.0631,23.0631,22.9764,23.0024,89150.0
2020-06-22 11:30:00,26.54,26.56,26.5,26.55,19118.0,23.0111,23.0284,22.9764,23.0197,19118.0
2020-06-22 11:35:00,26.55,26.62,26.53,26.62,14420.0,23.0197,23.0804,23.0024,23.0804,14420.0
2020-06-22 11:40:00,26.62,26.63,26.53,26.54,67858.0,23.0804,23.0891,23.0024,23.0111,67858.0
2020-06-22 11:45:00,26.54,26.57,26.52,26.56,32518.0,23.0111,23.0371,22.9937,23.0284,32518.0
2020-06-22 11:50:00,26.56,26.6,26.55,26.55,21966.0,23.0284,23.0631,23.0197,23.0197,21966.0
2020-06-22 11:55:00,26.55,26.6,26.54,26.59,39633.0,23.0197,23.0631,23.0111,23.0544,39633.0
2020-06-22 12:00:00,26.59,26.73,26.58,26.71,55356.0,23.0544,23.1758,23.0457,23.1584,55356.0
2020-06-22 12:05:00,26.71,26.74,26.69,26.73,30582.0,23.1584,23.1845,23.1411,23.1758,30582.0
2020-06-22 12:10:00,26.72,26.73,26.69,26.7,50185.0,23.1671,23.1758,23.1411,23.1498,50185.0
2020-06-22 12:15:00,26.7,26.73,26.66,26.66,25556.0,23.1498,23.1758,23.1151,23.1151,25556.0
2020-06-22 12:20:00,26.66,26.67,26.61,26.61,39326.0,23.1151,23.1238,23.0717,23.0717,39326.0
2020-06-22 12:25:00,26.61,26.62,26.58,26.6,72412.0,23.0717,23.0804,23.0457,23.0631,72412.0
2020-06-22 12:30:00,26.6,26.61,26.55,26.56,32047.0,23.0631,23.0717,23.0197,23.0284,32047.0
2020-06-22 12:35:00,26.56,26.59,26.54,26.55,23814.0,23.0284,23.0544,23.0111,23.0197,23814.0
2020-06-22 12:40:00,26.55,26.59,26.54,26.59,33823.0,23.0197,23.0544,23.0111,23.0544,33823.0
2020-06-22 12:45:00,26.59,26.66,26.58,26.61,75072.0,23.0544,23.1151,23.0457,23.0717,75072.0
2020-06-22 12:50:00,26.62,26.67,26.61,26.64,22913.0,23.0804,23.1238,23.0717,23.0978,22913.0
2020-06-22 12:55:00,26.63,26.64,26.55,26.55,27946.0,23.0891,23.0978,23.0197,23.0197,27946.0
2020-06-22 13:00:00,26.55,26.62,26.55,26.59,25589.0,23.0197,23.0804,23.0197,23.0544,25589.0
2020-06-22 13:05:00,26.59,26.6,26.56,26.6,29733.0,23.0544,23.0631,23.0284,23.0631,29733.0
2020-06-22 13:10:00,26.6,26.6,26.53,26.53,36876.0,23.0631,23.0631,23.0024,23.0024,36876.0
2020-06-22 13:15:00,26.53,26.57,26.52,26.54,32275.0,23.0024,23.0371,22.9937,23.0111,32275.0
2020-06-22 13:20:00,26.54,26.58,26.53,26.57,28123.0,23.0111,23.0457,23.0024,23.0371,28123.0
2020-06-22 13:25:00,26.57,26.6,26.54,26.55,28189.0,23.0371,23.0631,23.0111,23.0197,28189.0
2020-06-22 13:30:00,26.55,26.58,26.53,26.56,23759.0,23.0197,23.0457,23.0024,23.0284,23759.0
2020-06-22 13:35:00,26.56,26.57,26.52,26.54,20197.0,23.0284,23.0371,22.9937,23.0111,20197.0
2020-06-22 13:40:00,26.55,26.57,26.53,26.57,20915.0,23.0197,23.0371,23.0024,23.0371,20915.0
2020-06-22 13:45:00,26.57,26.6,26.56,26.59,23304.0,23.0371,23.0631,23.0284,23.0544,23304.0
2020-06-22 13:50:00,26.59,26.59,26.56,26.56,21516.0,23.0544,23.0544,23.0284,23.0284,21516.0
2020-06-22 13:55:00,26.57,26.62,26.56,26.61,40880.0,23.0371,23.0804,23.0284,23.0717,40880.0
2020-06-22 14:00:00,26.61,26.61,26.49,26.5,52794.0,23.0717,23.0717,22.9677,22.9764,52794.0
2020-06-22 14:05:00,26.49,26.54,26.48,26.54,29312.0,22.9677,23.0111,22.959,23.0111,29312.0
2020-06-22 14:10:00,26.54,26.54,26.45,26.46,25357.0,23.0111,23.0111,22.933,22.9417,25357.0
2020-06-22 14:15:00,26.46,26.5,26.45,26.45,28389.0,22.9417,22.9764,22.933,22.933,28389.0
2020-06-22 14:20:00,26.46,26.5,26.44,26.5,26953.0,22.9417,22.9764,22.9244,22.9764,26953.0
2020-06-22 14:25:00,26.49,26.52,26.48,26.49,21018.0,22.9677,22.9937,22.959,22.9677,21018.0
2020-06-22 14:30:00,26.5,26.52,26.46,26.47,18070.0,22.9764,22.9937,22.9417,22.9504,18070.0
2020-06-22 14:35:00,26.47,26.54,26.47,26.51,31184.0,22.9504,23.0111,22.9504,22.985,31184.0
2020-06-22 14:40:00,26.51,26.51,26.44,26.46,39582.0,22.985,22.985,22.9244,22.9417,39582.0
2020-06-22 14:45:00,26.46,26.53,26.45,26.52,36432.0,22.9417,23.0024,22.933,22.9937,36432.0
2020-06-22 14:50:00,26.52,26.53,26.5,26.51,32301.0,22.9937,23.0024,22.9764,22.985,32301.0
2020-06-22 14:55:00,26.51,26.58,26.51,26.56,49430.0,22.985,23.0457,22.985,23.0284,49430.0
2020-06-22 15:00:00,26.55,26.59,26.54,26.58,46299.0,23.0197,23.0544,23.0111,23.0457,46299.0
2020-06-22 15:05:00,26.58,26.58,26.53,26.54,60021.0,23.0457,23.0457,23.0024,23.0111,60021.0
2020-06-22 15:10:00,26.54,26.59,26.48,26.48,57372.0,23.0111,23.0544,22.959,22.959,57372.0
2020-06-22 15:15:00,26.49,26.5,26.43,26.46,46068.0,22.9677,22.9764,22.9157,22.9417,46068.0
2020-06-22 15:20:00,26.46,26.48,26.41,26.42,53634.0,22.9417,22.959,22.8983,22.907,53634.0
2020-06-22 15:25:00,26.42,26.47,26.41,26.46,44173.0,22.907,22.9504,22.8983,22.9417,44173.0
2020-06-22 15:30:00,26.47,26.5,26.46,26.46,72316.0,22.9504,22.9764,22.9417,22.9417,72316.0
2020-06-22 15:35:00,26.46,26.48,26.42,26.48,76805.0,22.9417,22.959,22.907,22.959,76805.0
2020-06-22 15:40:00,26.48,26.54,26.45,26.46,180537.0,22.959,23.0111,22.933,22.9417,180537.0
2020-06-22 15:45:00,26.46,26.49,26.43,26.45,184660.0,22.9417,22.9677,22.9157,22.933,184660.0
2020-06-22 15:50:00,26.46,26.51,26.45,26.5,232719.0,22.9417,22.985,22.933,22.9764,232719.0
2020-06-22 15:55:00,26.5,26.59,26.48,26.54,394423.0,22.9764,23.0544,22.959,23.0111,394423.0
2020-06-23 09:30:00,26.93,27.12,26.93,27.07,112368.0,23.3492,23.5139,23.3492,23.4706,112368.0
2020-06-23 09:35:00,27.07,27.12,27.05,27.11,68666.0,23.4706,23.5139,23.4532,23.5053,68666.0
2020-06-23 09:40:00,27.11,27.21,27.1,27.21,78366.0,23.5053,23.592,23.4966,23.592,78366.0
2020-06-23 09:45:00,27.2,27.21,26.97,26.97,91522.0,23.5833,23.592,23.3839,23.3839,91522.0
2020-06-23 09:50:00,26.96,26.98,26.88,26.89,75880.0,23.3752,23.3925,23.3058,23.3145,75880.0
2020-06-23 09:55:00,26.89,26.98,26.89,26.95,34097.0,23.3145,23.3925,23.3145,23.3665,34097.0
2020-06-23 10:00:00,26.95,26.98,26.89,26.93,71865.0,23.3665,23.3925,23.3145,23.3492,71865.0
2020-06-23 10:05:00,26.93,26.95,26.88,26.95,40979.0,23.3492,23.3665,23.3058,23.3665,40979.0
2020-06-23 10:10:00,26.95,26.95,26.83,26.92,35663.0,23.3665,23.3665,23.2625,23.3405,35663.0
2020-06-23 10:15:00,26.93,26.94,26.89,26.9,23628.0,23.3492,23.3579,23.3145,23.3232,23628.0
2020-06-23 10:20:00,26.91,26.92,26.82,26.89,27147.0,23.3319,23.3405,23.2538,23.3145,27147.0
2020-06-23 10:25:00,26.89,26.98,26.89,26.98,39889.0,23.3145,23.3925,23.3145,23.3925,39889.0
2020-06-23 10:30:00,26.98,27.03,26.92,27.02,42458.0,23.3925,23.4359,23.3405,23.4272,42458.0
2020-06-23 10:35:00,27.01,27.03,26.91,26.91,62517.0,23.4186,23.4359,23.3319,23.3319,62517.0
2020-06-23 10:40:00,26.91,26.93,26.82,26.83,42049.0,23.3319,23.3492,23.2538,23.2625,42049.0
2020-06-23 10:45:00,26.82,26.82,26.77,26.82,32254.0,23.2538,23.2538,23.2105,23.2538,32254.0
2020-06-23 10:50:00,26.82,26.83,26.8,26.82,22644.0,23.2538,23.2625,23.2365,23.2538,22644.0
2020-06-23 10:55:00,26.83,26.84,26.79,26.84,30153.0,23.2625,23.2712,23.2278,23.2712,30153.0
2020-06-23 11:00:00,26.84,26.93,26.83,26.89,101690.0,23.2712,23.3492,23.2625,23.3145,101690.0
2020-06-23 11:05:00,26.89,26.9,26.86,26.88,27958.0,23.3145,23.3232,23.2885,23.3058,27958.0
2020-06-23 11:10:00,26.89,26.95,26.88,26.9,93092.0,23.3145,23.3665,23.3058,23.3232,93092.0
2020-06-23 11:15:00,26.89,26.99,26.89,26.96,62808.0,23.3145,23.4012,23.3145,23.3752,62808.0
2020-06-23 11:20:00,26.97,27.06,26.96,27.05,37602.0,23.3839,23.4619,23.3752,23.4532,37602.0
2020-06-23 11:25:00,27.06,27.06,27.02,27.02,29375.0,23.4619,23.4619,23.4272,23.4272,29375.0
2020-06-23 11:30:00,27.02,27.06,27.01,27.05,29215.0,23.4272,23.4619,23.4186,23.4532,29215.0
2020-06-23 11:35:00,27.05,27.05,27.0,27.03,18283.0,23.4532,23.4532,23.4099,23.4359,18283.0
2020-06-23 11:40:00,27.03,27.03,27.0,27.01,25119.0,23.4359,23.4359,23.4099,23.4186,25119.0
2020-06-23 11:45:00,27.01,27.01,26.97,26.97,19493.0,23.4186,23.4186,23.3839,23.3839,19493.0
2020-06-23 11:50:00,26.96,26.97,26.92,26.96,23950.0,23.3752,23.3839,23.3405,23.3752,23950.0
2020-06-23 11:55:00,26.96,27.0,26.95,26.98,22259.0,23.3752,23.4099,23.3665,23.3925,22259.0
2020-06-23 12:00:00,26.99,27.0,26.97,27.0,39908.0,23.4012,23.4099,23.3839,23.4099,39908.0
2020-06-23 12:05:00,27.0,27.01,26.96,26.97,32424.0,23.4099,23.4186,23.3752,23.3839,32424.0
2020-06-23 12:10:00,26.96,26.98,26.94,26.95,21320.0,23.3752,23.3925,23.3579,23.3665,21320.0
2020-06-23 12:15:00,26.95,26.96,26.92,26.93,26399.0,23.3665,23.3752,23.3405,23.3492,26399.0
2020-06-23 12:20:00,26.92,26.95,26.87,26.93,30815.0,23.3405,23.3665,23.2972,23.3492,30815.0
2020-06-23 12:25:00,26.93,26.94,26.87,26.87,19616.0,23.3492,23.3579,23.2972,23.2972,19616.0
2020-06-23 12:30:00,26.88,26.9,26.87,26.89,15415.0,23.3058,23.3232,23.2972,23.3145,15415.0
2020-06-23 12:35:00,26.89,26.91,26.86,26.88,37778.0,23.3145,23.3319,23.2885,23.3058,37778.0
2020-06-23 12:40:00,26.88,26.9,26.84,26.84,25485.0,23.3058,23.3232,23.2712,23.2712,25485.0
2020-06-23 12:45:00,26.84,26.88,26.83,26.88,18024.0,23.2712,23.3058,23.2625,23.3058,18024.0
2020-06-23 12:50:00,26.87,26.89,26.87,26.89,14646.0,23.2972,23.3145,23.2972,23.3145,14646.0
2020-06-23 12:55:00,26.89,26.94,26.88,26.93,27178.0,23.3145,23.3579,23.3058,23.3492,27178.0
2020-06-23 13:00:00,26.94,26.98,26.92,26.98,20108.0,23.3579,23.3925,23.3405,23.3925,20108.0
2020-06-23 13:05:00,26.97,26.97,26.94,26.96,13231.0,23.3839,23.3839,23.3579,23.3752,13231.0
2020-06-23 13:10:00,26.96,26.98,26.93,26.98,22490.0,23.3752,23.3925,23.3492,23.3925,22490.0
2020-06-23 13:15:00,26.98,27.05,26.97,27.05,76537.0,23.3925,23.4532,23.3839,23.4532,76537.0
2020-06-23 13:20:00,27.05,27.07,27.03,27.04,31609.0,23.4532,23.4706,23.4359,23.4446,31609.0
2020-06-23 13:25:00,27.04,27.05,27.01,27.04,15568.0,23.4446,23.4532,23.4186,23.4446,15568.0
2020-06-23 13:30:00,27.04,27.09,27.03,27.08,87778.0,23.4446,23.4879,23.4359,23.4793,87778.0
2020-06-23 13:35:00,27.08,27.13,27.07,27.12,27638.0,23.4793,23.5226,23.4706,23.5139,27638.0
2020-06-23 13:40:00,27.13,27.13,27.09,27.11,36694.0,23.5226,23.5226,23.4879,23.5053,36694.0
2020-06-23 13:45:00,27.11,27.12,27.1,27.11,34132.0,23.5053,23.5139,23.4966,23.5053,34132.0
2020-06-23 13:50:00,27.11,27.15,27.08,27.14,72650.0,23.5053,23.5399,23.4793,23.5313,72650.0
2020-06-23 13:55:00,27.15,27.16,27.14,27.16,34553.0,23.5399,23.5486,23.5313,23.5486,34553.0
2020-06-23 14:00:00,27.15,27.16,27.1,27.11,89512.0,23.5399,23.5486,23.4966,23.5053,89512.0
2020-06-23 14:05:00,27.11,27.11,27.04,27.06,56847.0,23.5053,23.5053,23.4446,23.4619,56847.0
2020-06-23 14:10:00,27.05,27.07,27.05,27.07,65606.0,23.4532,23.4706,23.4532,23.4706,65606.0
2020-06-23 14:15:00,27.07,27.1,27.06,27.09,23163.0,23.4706,23.4966,23.4619,23.4879,23163.0
2020-06-23 14:20:00,27.09,27.11,27.08,27.1,28330.0,23.4879,23.5053,23.4793,23.4966,28330.0
2020-06-23 14:25:00,27.1,27.12,27.09,27.12,56583.0,23.4966,23.5139,23.4879,23.5139,56583.0
2020-06-23 14:30:00,27.12,27.14,27.11,27.14,49630.0,23.5139,23.5313,23.5053,23.5313,49630.0
2020-06-23 14:35:00,27.13,27.19,27.13,27.19,73899.0,23.5226,23.5746,23.5226,23.5746,73899.0
2020-06-23 14:40:00,27.19,27.2,27.15,27.19,67076.0,23.5746,23.5833,23.5399,23.5746,67076.0
2020-06-23 14:45:00,27.19,27.2,27.11,27.12,46656.0,23.5746,23.5833,23.5053,23.5139,46656.0
2020-06-23 14:50:00,27.12,27.12,27.07,27.12,32380.0,23.5139,23.5139,23.4706,23.5139,32380.0
2020-06-23 14:55:00,27.12,27.14,27.08,27.08,31425.0,23.5139,23.5313,23.4793,23.4793,31425.0
2020-06-23 15:00:00,27.08,27.11,27.05,27.07,48342.0,23.4793,23.5053,23.4532,23.4706,48342.0
2020-06-23 15:05:00,27.07,27.07,27.01,27.03,30321.0,23.4706,23.4706,23.4186,23.4359,30321.0
2020-06-23 15:10:00,27.03,27.06,27.01,27.05,41837.0,23.4359,23.4619,23.4186,23.4532,41837.0
2020-06-23 15:15:00,27.05,27.07,27.03,27.06,28076.0,23.4532,23.4706,23.4359,23.4619,28076.0
2020-06-23 15:20:00,27.05,27.05,27.0,27.01,62401.0,23.4532,23.4532,23.4099,23.4186,62401.0
2020-06-23 15:25:00,27.02,27.04,26.99,27.01,37569.0,23.4272,23.4446,23.4012,23.4186,37569.0
2020-06-23 15:30:00,27.02,27.03,26.96,26.99,85528.0,23.4272,23.4359,23.3752,23.4012,85528.0
2020-06-23 15:35:00,26.99,27.0,26.97,26.98,46967.0,23.4012,23.4099,23.3839,23.3925,46967.0
2020-06-23 15:40:00,26.97,26.98,26.9,26.94,123437.0,23.3839,23.3925,23.3232,23.3579,123437.0
2020-06-23 15:45:00,26.94,26.95,26.87,26.89,81478.0,23.3579,23.3665,23.2972,23.3145,81478.0
2020-06-23 15:50:00,26.87,26.89,26.81,26.89,185068.0,23.2972,23.3145,23.2452,23.3145,185068.0
2020-06-23 15:55:00,26.89,26.94,26.87,26.88,419292.0,23.3145,23.3579,23.2972,23.3058,419292.0
2020-06-24 09:30:00,26.64,26.74,26.49,26.5,112004.0,23.0978,23.1845,22.9677,22.9764,112004.0
2020-06-24 09:35:00,26.49,26.57,26.43,26.44,38007.0,22.9677,23.0371,22.9157,22.9244,38007.0
2020-06-24 09:40:00,26.44,26.44,26.36,26.43,126269.0,22.9244,22.9244,22.855,22.9157,126269.0
2020-06-24 09:45:00,26.43,26.43,26.38,26.41,59988.0,22.9157,22.9157,22.8723,22.8983,59988.0
2020-06-24 09:50:00,26.41,26.47,26.36,26.37,76961.0,22.8983,22.9504,22.855,22.8637,76961.0
2020-06-24 09:55:00,26.37,26.38,26.27,26.32,69260.0,22.8637,22.8723,22.777,22.8203,69260.0
2020-06-24 10:00:00,26.31,26.34,26.2,26.21,86231.0,22.8116,22.8376,22.7163,22.7249,86231.0
2020-06-24 10:05:00,26.21,26.26,26.16,26.18,128321.0,22.7249,22.7683,22.6816,22.6989,128321.0
2020-06-24 10:10:00,26.17,26.21,26.12,26.15,45139.0,22.6903,22.7249,22.6469,22.6729,45139.0
2020-06-24 10:15:00,26.15,26.16,26.07,26.11,109430.0,22.6729,22.6816,22.6035,22.6382,109430.0
2020-06-24 10:20:00,26.12,26.26,26.11,26.24,142220.0,22.6469,22.7683,22.6382,22.7509,142220.0
2020-06-24 10:25:00,26.24,26.25,26.17,26.19,36136.0,22.7509,22.7596,22.6903,22.7076,36136.0
2020-06-24 10:30:00,26.18,26.2,26.06,26.08,57499.0,22.6989,22.7163,22.5949,22.6122,57499.0
2020-06-24 10:35:00,26.08,26.13,25.96,25.99,77069.0,22.6122,22.6556,22.5082,22.5342,77069.0
2020-06-24 10:40:00,26.0,26.09,25.99,26.06,60948.0,22.5429,22.6209,22.5342,22.5949,60948.0
2020-06-24 10:45:00,26.07,26.07,26.02,26.03,71647.0,22.6035,22.6035,22.5602,22.5689,71647.0
2020-06-24 10:50:00,26.04,26.06,25.99,26.0,198536.0,22.5775,22.5949,22.5342,22.5429,198536.0
2020-06-24 10:55:00,26.0,26.03,25.92,25.93,89263.0,22.5429,22.5689,22.4735,22.4822,89263.0
2020-06-24 11:00:00,25.92,25.97,25.88,25.95,161679.0,22.4735,22.5168,22.4388,22.4995,161679.0
2020-06-24 11:05:00,25.94,25.98,25.82,25.82,132817.0,22.4908,22.5255,22.3868,22.3868,132817.0
2020-06-24 11:10:00,25.83,25.9,25.8,25.85,38479.0,22.3955,22.4562,22.3694,22.4128,38479.0
2020-06-24 11:15:00,25.85,25.9,25.83,25.89,32773.0,22.4128,22.4562,22.3955,22.4475,32773.0
2020-06-24 11:20:00,25.89,25.92,25.75,25.76,91190.0,22.4475,22.4735,22.3261,22.3348,91190.0
2020-06-24 11:25:00,25.76,25.85,25.75,25.84,65557.0,22.3348,22.4128,22.3261,22.4041,65557.0
2020-06-24 11:30:00,25.85,25.88,25.81,25.86,58207.0,22.4128,22.4388,22.3781,22.4215,58207.0
2020-06-24 11:35:00,25.86,25.88,25.71,25.71,48289.0,22.4215,22.4388,22.2914,22.2914,48289.0
2020-06-24 11:40:00,25.71,25.71,25.57,25.6,95728.0,22.2914,22.2914,22.17,22.196,95728.0
2020-06-24 11:45:00,25.62,25.75,25.62,25.71,62669.0,22.2134,22.3261,22.2134,22.2914,62669.0
2020-06-24 11:50:00,25.72,25.76,25.68,25.71,34927.0,22.3001,22.3348,22.2654,22.2914,34927.0
2020-06-24 11:55:00,25.7,25.82,25.7,25.8,30172.0,22.2827,22.3868,22.2827,22.3694,30172.0
2020-06-24 12:00:00,25.8,25.9,25.77,25.9,20178.0,22.3694,22.4562,22.3434,22.4562,20178.0
2020-06-24 12:05:00,25.9,25.9,25.78,25.8,29747.0,22.4562,22.4562,22.3521,22.3694,29747.0
2020-06-24 12:10:00,25.8,25.85,25.78,25.83,15325.0,22.3694,22.4128,22.3521,22.3955,15325.0
2020-06-24 12:15:00,25.83,25.91,25.82,25.91,18215.0,22.3955,22.4648,22.3868,22.4648,18215.0
2020-06-24 12:20:00,25.91,25.93,25.86,25.9,24269.0,22.4648,22.4822,22.4215,22.4562,24269.0
2020-06-24 12:25:00,25.91,25.92,25.82,25.88,33898.0,22.4648,22.4735,22.3868,22.4388,33898.0
2020-06-24 12:30:00,25.87,25.87,25.8,25.8,14846.0,22.4301,22.4301,22.3694,22.3694,14846.0
2020-06-24 12:35:00,25.81,25.85,25.8,25.83,15574.0,22.3781,22.4128,22.3694,22.3955,15574.0
2020-06-24 12:40:00,25.84,25.94,25.82,25.94,14549.0,22.4041,22.4908,22.3868,22.4908,14549.0
2020-06-24 12:45:00,25.94,25.96,25.93,25.94,19293.0,22.4908,22.5082,22.4822,22.4908,19293.0
2020-06-24 12:50:00,25.93,25.93,25.88,25.91,16485.0,22.4822,22.4822,22.4388,22.4648,16485.0
2020-06-24 12:55:00,25.92,25.98,25.92,25.96,70360.0,22.4735,22.5255,22.4735,22.5082,70360.0
2020-06-24 13:00:00,25.96,25.97,25.92,25.94,20621.0,22.5082,22.5168,22.4735,22.4908,20621.0
2020-06-24 13:05:00,25.95,25.96,25.9,25.91,19965.0,22.4995,22.5082,22.4562,22.4648,19965.0
2020-06-24 13:10:00,25.92,25.93,25.85,25.86,23192.0,22.4735,22.4822,22.4128,22.4215,23192.0
2020-06-24 13:15:00,25.86,25.91,25.84,25.88,21806.0,22.4215,22.4648,22.4041,22.4388,21806.0
2020-06-24 13:20:00,25.87,25.88,25.82,25.83,26007.0,22.4301,22.4388,22.3868,22.3955,26007.0
2020-06-24 13:25:00,25.84,25.84,25.75,25.76,22602.0,22.4041,22.4041,22.3261,22.3348,22602.0
2020-06-24 13:30:00,25.76,25.76,25.72,25.73,27163.0,22.3348,22.3348,22.3001,22.3088,27163.0
2020-06-24 13:35:00,25.72,25.75,25.69,25.75,17176.0,22.3001,22.3261,22.2741,22.3261,17176.0
2020-06-24 13:40:00,25.74,25.78,25.7,25.71,44005.0,22.3174,22.3521,22.2827,22.2914,44005.0
2020-06-24 13:45:00,25.71,25.74,25.67,25.72,40249.0,22.2914,22.3174,22.2567,22.3001,40249.0
2020-06-24 13:50:00,25.73,25.76,25.67,25.76,26940.0,22.3088,22.3348,22.2567,22.3348,26940.0
2020-06-24 13:55:00,25.75,25.78,25.72,25.78,26904.0,22.3261,22.3521,22.3001,22.3521,26904.0
2020-06-24 14:00:00,25.78,25.8,25.69,25.75,79050.0,22.3521,22.3694,22.2741,22.3261,79050.0
2020-06-24 14:05:00,25.76,25.83,25.74,25.83,25833.0,22.3348,22.3955,22.3174,22.3955,25833.0
2020-06-24 14:10:00,25.82,25.82,25.79,25.8,19337.0,22.3868,22.3868,22.3608,22.3694,19337.0
2020-06-24 14:15:00,25.8,25.88,25.8,25.88,37212.0,22.3694,22.4388,22.3694,22.4388,37212.0
2020-06-24 14:20:00,25.88,25.9,25.79,25.81,33297.0,22.4388,22.4562,22.3608,22.3781,33297.0
2020-06-24 14:25:00,25.81,25.88,25.79,25.86,26342.0,22.3781,22.4388,22.3608,22.4215,26342.0
2020-06-24 14:30:00,25.86,25.88,25.82,25.86,16001.0,22.4215,22.4388,22.3868,22.4215,16001.0
2020-06-24 14:35:00,25.85,25.86,25.81,25.85,25783.0,22.4128,22.4215,22.3781,22.4128,25783.0
2020-06-24 14:40:00,25.85,25.87,25.8,25.8,70352.0,22.4128,22.4301,22.3694,22.3694,70352.0
2020-06-24 14:45:00,25.8,25.89,25.8,25.87,36398.0,22.3694,22.4475,22.3694,22.4301,36398.0
2020-06-24 14:50:00,25.87,25.87,25.8,25.84,52146.0,22.4301,22.4301,22.3694,22.4041,52146.0
2020-06-24 14:55:00,25.84,25.88,25.8,25.81,36542.0,22.4041,22.4388,22.3694,22.3781,36542.0
2020-06-24 15:00:00,25.81,25.89,25.81,25.89,41546.0,22.3781,22.4475,22.3781,22.4475,41546.0
2020-06-24 15:05:00,25.88,25.92,25.85,25.89,33347.0,22.4388,22.4735,22.4128,22.4475,33347.0
2020-06-24 15:10:00,25.89,25.97,25.86,25.96,42891.0,22.4475,22.5168,22.4215,22.5082,42891.0
2020-06-24 15:15:00,25.95,26.0,25.91,25.98,167218.0,22.4995,22.5429,22.4648,22.5255,167218.0
2020-06-24 15:20:00,25.98,26.0,25.9,25.91,35642.0,22.5255,22.5429,22.4562,22.4648,35642.0
2020-06-24 15:25:00,25.91,25.94,25.87,25.89,32802.0,22.4648,22.4908,22.4301,22.4475,32802.0
2020-06-24 15:30:00,25.89,25.92,25.86,25.89,38452.0,22.4475,22.4735,22.4215,22.4475,38452.0
2020-06-24 15:35:00,25.89,25.92,25.84,25.88,44255.0,22.4475,22.4735,22.4041,22.4388,44255.0
2020-06-24 15:40:00,25.87,25.98,25.87,25.98,201243.0,22.4301,22.5255,22.4301,22.5255,201243.0
2020-06-24 15:45:00,25.98,26.0,25.94,25.94,55473.0,22.5255,22.5429,22.4908,22.4908,55473.0
2020-06-24 15:50:00,25.93,25.94,25.76,25.8,170281.0,22.4822,22.4908,22.3348,22.3694,170281.0
2020-06-24 15:55:00,25.81,25.85,25.78,25.81,313643.0,22.3781,22.4128,22.3521,22.3781,313643.0
2020-06-25 09:30:00,25.65,25.68,25.46,25.5,88316.0,22.2394,22.2654,22.0747,22.1093,88316.0
2020-06-25 09:35:00,25.49,25.61,25.48,25.51,139083.0,22.1007,22.2047,22.092,22.118,139083.0
2020-06-25 09:40:00,25.52,25.52,25.29,25.43,59057.0,22.1267,22.1267,21.9273,22.0486,59057.0
2020-06-25 09:45:00,25.43,25.43,25.24,25.27,176014.0,22.0486,22.0486,21.8839,21.9099,176014.0
2020-06-25 09:50:00,25.27,25.41,25.24,25.39,142459.0,21.9099,22.0313,21.8839,22.014,142459.0
2020-06-25 09:55:00,25.39,25.46,25.32,25.35,75022.0,22.014,22.0747,21.9533,21.9793,75022.0
2020-06-25 10:00:00,25.35,25.51,25.33,25.49,144474.0,21.9793,22.118,21.9619,22.1007,144474.0
2020-06-25 10:05:00,25.48,25.5,25.41,25.48,29832.0,22.092,22.1093,22.0313,22.092,29832.0
2020-06-25 10:10:00,25.49,25.59,25.48,25.56,34883.0,22.1007,22.1874,22.092,22.1614,34883.0
2020-06-25 10:15:00,25.56,25.58,25.52,25.52,27655.0,22.1614,22.1787,22.1267,22.1267,27655.0
2020-06-25 10:20:00,25.53,25.62,25.52,25.6,20715.0,22.1354,22.2134,22.1267,22.196,20715.0
2020-06-25 10:25:00,25.59,25.65,25.56,25.63,26179.0,22.1874,22.2394,22.1614,22.2221,26179.0
2020-06-25 10:30:00,25.63,25.63,25.54,25.55,18128.0,22.2221,22.2221,22.144,22.1527,18128.0
2020-06-25 10:35:00,25.55,25.58,25.44,25.45,85334.0,22.1527,22.1787,22.0573,22.066,85334.0
2020-06-25 10:40:00,25.45,25.47,25.41,25.44,23978.0,22.066,22.0833,22.0313,22.0573,23978.0
2020-06-25 10:45:00,25.44,25.55,25.43,25.52,31941.0,22.0573,22.1527,22.0486,22.1267,31941.0
2020-06-25 10:50:00,25.51,25.58,25.47,25.49,64150.0,22.118,22.1787,22.0833,22.1007,64150.0
2020-06-25 10:55:00,25.48,25.51,25.43,25.5,76596.0,22.092,22.118,22.0486,22.1093,76596.0
2020-06-25 11:00:00,25.49,25.5,25.46,25.49,59663.0,22.1007,22.1093,22.0747,22.1007,59663.0
2020-06-25 11:05:00,25.49,25.5,25.46,25.48,66996.0,22.1007,22.1093,22.0747,22.092,66996.0
2020-06-25 11:10:00,25.49,25.56,25.46,25.55,95351.0,22.1007,22.1614,22.0747,22.1527,95351.0
2020-06-25 11:15:00,25.54,25.6,25.52,25.58,68313.0,22.144,22.196,22.1267,22.1787,68313.0
2020-06-25 11:20:00,25.57,25.57,25.52,25.54,25443.0,22.17,22.17,22.1267,22.144,25443.0
2020-06-25 11:25:00,25.55,25.55,25.5,25.52,24875.0,22.1527,22.1527,22.1093,22.1267,24875.0
2020-06-25 11:30:00,25.52,25.54,25.38,25.39,23817.0,22.1267,22.144,22.0053,22.014,23817.0
2020-06-25 11:35:00,25.38,25.43,25.37,25.42,22189.0,22.0053,22.0486,21.9966,22.04,22189.0
2020-06-25 11:40:00,25.41,25.42,25.35,25.42,36217.0,22.0313,22.04,21.9793,22.04,36217.0
2020-06-25 11:45:00,25.41,25.48,25.39,25.48,29234.0,22.0313,22.092,22.014,22.092,29234.0
2020-06-25 11:50:00,25.48,25.5,25.47,25.49,12349.0,22.092,22.1093,22.0833,22.1007,12349.0
2020-06-25 11:55:00,25.49,25.54,25.48,25.49,38920.0,22.1007,22.144,22.092,22.1007,38920.0
2020-06-25 12:00:00,25.49,25.55,25.47,25.55,137391.0,22.1007,22.1527,22.0833,22.1527,137391.0
2020-06-25 12:05:00,25.55,25.59,25.51,25.52,38891.0,22.1527,22.1874,22.118,22.1267,38891.0
2020-06-25 12:10:00,25.52,25.55,25.51,25.53,14801.0,22.1267,22.1527,22.118,22.1354,14801.0
2020-06-25 12:15:00,25.54,25.57,25.45,25.51,214699.0,22.144,22.17,22.066,22.118,214699.0
2020-06-25 12:20:00,25.51,25.6,25.51,25.56,53863.0,22.118,22.196,22.118,22.1614,53863.0
2020-06-25 12:25:00,25.56,25.56,25.52,25.55,24493.0,22.1614,22.1614,22.1267,22.1527,24493.0
2020-06-25 12:30:00,25.55,25.57,25.51,25.55,35890.0,22.1527,22.17,22.118,22.1527,35890.0
2020-06-25 12:35:00,25.55,25.61,25.54,25.59,28039.0,22.1527,22.2047,22.144,22.1874,28039.0
2020-06-25 12:40:00,25.58,25.64,25.58,25.64,13786.0,22.1787,22.2307,22.1787,22.2307,13786.0
2020-06-25 12:45:00,25.63,25.64,25.54,25.57,118310.0,22.2221,22.2307,22.144,22.17,118310.0
2020-06-25 12:50:00,25.57,25.6,25.56,25.57,10381.0,22.17,22.196,22.1614,22.17,10381.0
2020-06-25 12:55:00,25.57,25.58,25.54,25.56,20306.0,22.17,22.1787,22.144,22.1614,20306.0
2020-06-25 13:00:00,25.57,25.57,25.51,25.55,31363.0,22.17,22.17,22.118,22.1527,31363.0
2020-06-25 13:05:00,25.55,25.58,25.53,25.57,38709.0,22.1527,22.1787,22.1354,22.17,38709.0
2020-06-25 13:10:00,25.57,25.57,25.5,25.52,55232.0,22.17,22.17,22.1093,22.1267,55232.0
2020-06-25 13:15:00,25.52,25.59,25.51,25.59,62294.0,22.1267,22.1874,22.118,22.1874,62294.0
2020-06-25 13:20:00,25.59,25.6,25.55,25.56,29293.0,22.1874,22.196,22.1527,22.1614,29293.0
2020-06-25 13:25:00,25.56,25.61,25.55,25.59,18661.0,22.1614,22.2047,22.1527,22.1874,18661.0
2020-06-25 13:30:00,25.59,25.63,25.57,25.63,31756.0,22.1874,22.2221,22.17,22.2221,31756.0
2020-06-25 13:35:00,25.63,25.67,25.62,25.64,40806.0,22.2221,22.2567,22.2134,22.2307,40806.0
2020-06-25 13:40:00,25.65,25.7,25.58,25.58,175730.0,22.2394,22.2827,22.1787,22.1787,175730.0
2020-06-25 13:45:00,25.58,25.62,25.57,25.61,36964.0,22.1787,22.2134,22.17,22.2047,36964.0
2020-06-25 13:50:00,25.62,25.63,25.56,25.57,26898.0,22.2134,22.2221,22.1614,22.17,26898.0
2020-06-25 13:55:00,25.57,25.57,25.53,25.54,45285.0,22.17,22.17,22.1354,22.144,45285.0
2020-06-25 14:00:00,25.54,25.55,25.49,25.52,27101.0,22.144,22.1527,22.1007,22.1267,27101.0
2020-06-25 14:05:00,25.52,25.56,25.52,25.55,30149.0,22.1267,22.1614,22.1267,22.1527,30149.0
2020-06-25 14:10:00,25.55,25.56,25.52,25.55,21336.0,22.1527,22.1614,22.1267,22.1527,21336.0
2020-06-25 14:15:00,25.55,25.58,25.54,25.57,22053.0,22.1527,22.1787,22.144,22.17,22053.0
2020-06-25 14:20:00,25.57,25.57,25.48,25.49,27600.0,22.17,22.17,22.092,22.1007,27600.0
2020-06-25 14:25:00,25.49,25.53,25.49,25.53,25627.0,22.1007,22.1354,22.1007,22.1354,25627.0
2020-06-25 14:30:00,25.53,25.53,25.48,25.5,28236.0,22.1354,22.1354,22.092,22.1093,28236.0
2020-06-25 14:35:00,25.5,25.52,25.48,25.52,28221.0,22.1093,22.1267,22.092,22.1267,28221.0
2020-06-25 14:40:00,25.52,25.57,25.51,25.57,31786.0,22.1267,22.17,22.118,22.17,31786.0
2020-06-25 14:45:00,25.56,25.59,25.56,25.59,30256.0,22.1614,22.1874,22.1614,22.1874,30256.0
2020-06-25 14:50:00,25.59,25.61,25.57,25.59,35421.0,22.1874,22.2047,22.17,22.1874,35421.0
2020-06-25 14:55:00,25.58,25.61,25.55,25.57,30671.0,22.1787,22.2047,22.1527,22.17,30671.0
2020-06-25 15:00:00,25.56,25.63,25.52,25.63,43462.0,22.1614,22.2221,22.1267,22.2221,43462.0
2020-06-25 15:05:00,25.63,25.78,25.62,25.74,96569.0,22.2221,22.3521,22.2134,22.3174,96569.0
2020-06-25 15:10:00,25.74,25.76,25.69,25.73,89326.0,22.3174,22.3348,22.2741,22.3088,89326.0
2020-06-25 15:15:00,25.73,25.78,25.72,25.76,65063.0,22.3088,22.3521,22.3001,22.3348,65063.0
2020-06-25 15:20:00,25.76,25.79,25.73,25.75,105716.0,22.3348,22.3608,22.3088,22.3261,105716.0
2020-06-25 15:25:00,25.74,25.78,25.71,25.72,123794.0,22.3174,22.3521,22.2914,22.3001,123794.0
2020-06-25 15:30:00,25.73,25.85,25.68,25.82,91151.0,22.3088,22.4128,22.2654,22.3868,91151.0
2020-06-25 15:35:00,25.82,25.83,25.74,25.76,65055.0,22.3868,22.3955,22.3174,22.3348,65055.0
2020-06-25 15:40:00,25.76,25.81,25.75,25.8,96369.0,22.3348,22.3781,22.3261,22.3694,96369.0
2020-06-25 15:45:00,25.8,25.82,25.73,25.75,109255.0,22.3694,22.3868,22.3088,22.3261,109255.0
2020-06-25 15:50:00,25.75,25.88,25.74,25.88,154423.0,22.3261,22.4388,22.3174,22.4388,154423.0
2020-06-25 15:55:00,25.87,25.88,25.79,25.82,490545.0,22.4301,22.4388,22.3608,22.3868,490545.0
2020-06-26 09:30:00,25.81,25.83,25.7,25.82,137225.0,22.3781,22.3955,22.2827,22.3868,137225.0
2020-06-26 09:35:00,25.83,25.86,25.76,25.84,37932.0,22.3955,22.4215,22.3348,22.4041,37932.0
2020-06-26 09:40:00,25.84,25.86,25.76,25.76,29890.0,22.4041,22.4215,22.3348,22.3348,29890.0
2020-06-26 09:45:00,25.75,25.84,25.74,25.83,15915.0,22.3261,22.4041,22.3174,22.3955,15915.0
2020-06-26 09:50:00,25.83,25.83,25.74,25.81,30362.0,22.3955,22.3955,22.3174,22.3781,30362.0
2020-06-26 09:55:00,25.8,25.81,25.74,25.8,24454.0,22.3694,22.3781,22.3174,22.3694,24454.0
2020-06-26 10:00:00,25.79,25.8,25.69,25.7,45006.0,22.3608,22.3694,22.2741,22.2827,45006.0
2020-06-26 10:05:00,25.7,25.77,25.7,25.74,20737.0,22.2827,22.3434,22.2827,22.3174,20737.0
2020-06-26 10:10:00,25.74,25.75,25.66,25.66,94751.0,22.3174,22.3261,22.2481,22.2481,94751.0
2020-06-26 10:15:00,25.65,25.65,25.56,25.58,24692.0,22.2394,22.2394,22.1614,22.1787,24692.0
2020-06-26 10:20:00,25.58,25.59,25.46,25.54,50327.0,22.1787,22.1874,22.0747,22.144,50327.0
2020-06-26 10:25:00,25.55,25.58,25.48,25.54,26810.0,22.1527,22.1787,22.092,22.144,26810.0
2020-06-26 10:30:00,25.54,25.57,25.41,25.43,39983.0,22.144,22.17,22.0313,22.0486,39983.0
2020-06-26 10:35:00,25.43,25.46,25.41,25.42,30854.0,22.0486,22.0747,22.0313,22.04,30854.0
2020-06-26 10:40:00,25.41,25.51,25.4,25.51,21438.0,22.0313,22.118,22.0226,22.118,21438.0
2020-06-26 10:45:00,25.5,25.52,25.4,25.4,30940.0,22.1093,22.1267,22.0226,22.0226,30940.0
2020-06-26 10:50:00,25.4,25.48,25.35,25.4,22763.0,22.0226,22.092,21.9793,22.0226,22763.0
2020-06-26 10:55:00,25.39,25.43,25.32,25.35,62272.0,22.014,22.0486,21.9533,21.9793,62272.0
2020-06-26 11:00:00,25.36,25.39,25.33,25.35,42852.0,21.988,22.014,21.9619,21.9793,42852.0
2020-06-26 11:05:00,25.34,25.39,25.31,25.34,55880.0,21.9706,22.014,21.9446,21.9706,55880.0
2020-06-26 11:10:00,25.34,25.43,25.3,25.43,69315.0,21.9706,22.0486,21.9359,22.0486,69315.0
2020-06-26 11:15:00,25.42,25.45,25.39,25.43,29759.0,22.04,22.066,22.014,22.0486,29759.0
2020-06-26 11:20:00,25.43,25.46,25.38,25.43,20155.0,22.0486,22.0747,22.0053,22.0486,20155.0
2020-06-26 11:25:00,25.44,25.44,25.36,25.38,35731.0,22.0573,22.0573,21.988,22.0053,35731.0
2020-06-26 11:30:00,25.39,25.41,25.32,25.34,22580.0,22.014,22.0313,21.9533,21.9706,22580.0
2020-06-26 11:35:00,25.34,25.42,25.34,25.41,18601.0,21.9706,22.04,21.9706,22.0313,18601.0
2020-06-26 11:40:00,25.41,25.41,25.35,25.38,22343.0,22.0313,22.0313,21.9793,22.0053,22343.0
2020-06-26 11:45:00,25.39,25.4,25.34,25.4,36056.0,22.014,22.0226,21.9706,22.0226,36056.0
2020-06-26 11:50:00,25.4,25.4,25.31,25.32,19483.0,22.0226,22.0226,21.9446,21.9533,19483.0
2020-06-26 11:55:00,25.32,25.37,25.31,25.35,18658.0,21.9533,21.9966,21.9446,21.9793,18658.0
2020-06-26 12:00:00,25.35,25.36,25.32,25.33,52589.0,21.9793,21.988,21.9533,21.9619,52589.0
2020-06-26 12:05:00,25.33,25.37,25.32,25.36,43564.0,21.9619,21.9966,21.9533,21.988,43564.0
2020-06-26 12:10:00,25.37,25.38,25.32,25.33,26083.0,21.9966,22.0053,21.9533,21.9619,26083.0
2020-06-26 12:15:00,25.33,25.33,25.24,25.24,40704.0,21.9619,21.9619,21.8839,21.8839,40704.0
2020-06-26 12:20:00,25.24,25.31,25.19,25.29,37086.0,21.8839,21.9446,21.8406,21.9273,37086.0
2020-06-26 12:25:00,25.28,25.34,25.27,25.31,18585.0,21.9186,21.9706,21.9099,21.9446,18585.0
2020-06-26 12:30:00,25.31,25.32,25.27,25.3,24993.0,21.9446,21.9533,21.9099,21.9359,24993.0
2020-06-26 12:35:00,25.3,25.36,25.29,25.35,37697.0,21.9359,21.988,21.9273,21.9793,37697.0
2020-06-26 12:40:00,25.35,25.36,25.31,25.32,17570.0,21.9793,21.988,21.9446,21.9533,17570.0
2020-06-26 12:45:00,25.32,25.36,25.28,25.32,38523.0,21.9533,21.988,21.9186,21.9533,38523.0
2020-06-26 12:50:00,25.32,25.34,25.29,25.32,21049.0,21.9533,21.9706,21.9273,21.9533,21049.0
2020-06-26 12:55:00,25.32,25.33,25.28,25.32,20652.0,21.9533,21.9619,21.9186,21.9533,20652.0
2020-06-26 13:00:00,25.31,25.36,25.29,25.33,42666.0,21.9446,21.988,21.9273,21.9619,42666.0
2020-06-26 13:05:00,25.33,25.35,25.31,25.34,42590.0,21.9619,21.9793,21.9446,21.9706,42590.0
2020-06-26 13:10:00,25.35,25.37,25.29,25.3,50920.0,21.9793,21.9966,21.9273,21.9359,50920.0
2020-06-26 13:15:00,25.3,25.31,25.29,25.3,19273.0,21.9359,21.9446,21.9273,21.9359,19273.0
2020-06-26 13:20:00,25.3,25.35,25.29,25.34,42227.0,21.9359,21.9793,21.9273,21.9706,42227.0
2020-06-26 13:25:00,25.34,25.37,25.32,25.35,23924.0,21.9706,21.9966,21.9533,21.9793,23924.0
2020-06-26 13:30:00,25.36,25.37,25.33,25.36,17065.0,21.988,21.9966,21.9619,21.988,17065.0
2020-06-26 13:35:00,25.37,25.41,25.34,25.38,33427.0,21.9966,22.0313,21.9706,22.0053,33427.0
2020-06-26 13:40:00,25.39,25.39,25.36,25.38,16131.0,22.014,22.014,21.988,22.0053,16131.0
2020-06-26 13:45:00,25.38,25.39,25.36,25.38,13360.0,22.0053,22.014,21.988,22.0053,13360.0
2020-06-26 13:50:00,25.39,25.43,25.37,25.43,43707.0,22.014,22.0486,21.9966,22.0486,43707.0
2020-06-26 13:55:00,25.43,25.48,25.42,25.44,44243.0,22.0486,22.092,22.04,22.0573,44243.0
2020-06-26 14:00:00,25.43,25.45,25.39,25.45,32975.0,22.0486,22.066,22.014,22.066,32975.0
2020-06-26 14:05:00,25.44,25.45,25.42,25.44,22103.0,22.0573,22.066,22.04,22.0573,22103.0
2020-06-26 14:10:00,25.45,25.48,25.45,25.46,20295.0,22.066,22.092,22.066,22.0747,20295.0
2020-06-26 14:15:00,25.46,25.46,25.42,25.43,36338.0,22.0747,22.0747,22.04,22.0486,36338.0
2020-06-26 14:20:00,25.43,25.49,25.42,25.47,24518.0,22.0486,22.1007,22.04,22.0833,24518.0
2020-06-26 14:25:00,25.48,25.48,25.37,25.39,139786.0,22.092,22.092,21.9966,22.014,139786.0
2020-06-26 14:30:00,25.39,25.41,25.36,25.37,49904.0,22.014,22.0313,21.988,21.9966,49904.0
2020-06-26 14:35:00,25.36,25.36,25.28,25.29,56113.0,21.988,21.988,21.9186,21.9273,56113.0
2020-06-26 14:40:00,25.29,25.34,25.28,25.3,47443.0,21.9273,21.9706,21.9186,21.9359,47443.0
2020-06-26 14:45:00,25.3,25.33,25.28,25.3,56032.0,21.9359,21.9619,21.9186,21.9359,56032.0
2020-06-26 14:50:00,25.3,25.32,25.29,25.29,55964.0,21.9359,21.9533,21.9273,21.9273,55964.0
2020-06-26 14:55:00,25.3,25.32,25.25,25.3,108285.0,21.9359,21.9533,21.8926,21.9359,108285.0
2020-06-26 15:00:00,25.31,25.35,25.22,25.23,58964.0,21.9446,21.9793,21.8666,21.8752,58964.0
2020-06-26 15:05:00,25.22,25.25,25.15,25.19,49517.0,21.8666,21.8926,21.8059,21.8406,49517.0
2020-06-26 15:10:00,25.19,25.27,25.18,25.25,50742.0,21.8406,21.9099,21.8319,21.8926,50742.0
2020-06-26 15:15:00,25.25,25.27,25.2,25.21,47219.0,21.8926,21.9099,21.8492,21.8579,47219.0
2020-06-26 15:20:00,25.21,25.21,25.15,25.15,45424.0,21.8579,21.8579,21.8059,21.8059,45424.0
2020-06-26 15:25:00,25.15,25.2,25.11,25.17,102673.0,21.8059,21.8492,21.7712,21.8232,102673.0
2020-06-26 15:30:00,25.17,25.19,25.1,25.13,61098.0,21.8232,21.8406,21.7625,21.7885,61098.0
2020-06-26 15:35:00,25.13,25.17,25.11,25.15,78346.0,21.7885,21.8232,21.7712,21.8059,78346.0
2020-06-26 15:40:00,25.15,25.3,25.13,25.29,156497.0,21.8059,21.9359,21.7885,21.9273,156497.0
2020-06-26 15:45:00,25.28,25.32,25.22,25.24,139767.0,21.9186,21.9533,21.8666,21.8839,139767.0
2020-06-26 15:50:00,25.24,25.36,25.22,25.34,322071.0,21.8839,21.988,21.8666,21.9706,322071.0
2020-06-26 15:55:00,25.34,25.42,25.28,25.41,656039.0,21.9706,22.04,21.9186,22.0313,656039.0
2020-06-29 09:30:00,25.65,25.67,25.48,25.51,68942.0,22.2394,22.2567,22.092,22.118,68942.0
2020-06-29 09:35:00,25.5,25.63,25.45,25.45,37680.0,22.1093,22.2221,22.066,22.066,37680.0
2020-06-29 09:40:00,25.45,25.51,25.4,25.43,44015.0,22.066,22.118,22.0226,22.0486,44015.0
2020-06-29 09:45:00,25.43,25.51,25.42,25.49,33448.0,22.0486,22.118,22.04,22.1007,33448.0
2020-06-29 09:50:00,25.49,25.53,25.43,25.53,45320.0,22.1007,22.1354,22.0486,22.1354,45320.0
2020-06-29 09:55:00,25.54,25.57,25.52,25.52,16716.0,22.144,22.17,22.1267,22.1267,16716.0
2020-06-29 10:00:00,25.52,25.64,25.51,25.63,53812.0,22.1267,22.2307,22.118,22.2221,53812.0
2020-06-29 10:05:00,25.64,25.65,25.58,25.62,38400.0,22.2307,22.2394,22.1787,22.2134,38400.0
2020-06-29 10:10:00,25.62,25.71,25.57,25.68,32206.0,22.2134,22.2914,22.17,22.2654,32206.0
2020-06-29 10:15:00,25.68,25.73,25.67,25.69,25637.0,22.2654,22.3088,22.2567,22.2741,25637.0
2020-06-29 10:20:00,25.69,25.73,25.65,25.72,100869.0,22.2741,22.3088,22.2394,22.3001,100869.0
2020-06-29 10:25:00,25.73,25.81,25.71,25.78,88651.0,22.3088,22.3781,22.2914,22.3521,88651.0
2020-06-29 10:30:00,25.79,25.83,25.76,25.8,36694.0,22.3608,22.3955,22.3348,22.3694,36694.0
2020-06-29 10:35:00,25.8,25.88,25.74,25.88,143160.0,22.3694,22.4388,22.3174,22.4388,143160.0
2020-06-29 10:40:00,25.88,25.9,25.8,25.82,29902.0,22.4388,22.4562,22.3694,22.3868,29902.0
2020-06-29 10:45:00,25.83,25.85,25.79,25.84,37889.0,22.3955,22.4128,22.3608,22.4041,37889.0
2020-06-29 10:50:00,25.83,25.9,25.79,25.79,46014.0,22.3955,22.4562,22.3608,22.3608,46014.0
2020-06-29 10:55:00,25.79,25.83,25.78,25.79,19960.0,22.3608,22.3955,22.3521,22.3608,19960.0
2020-06-29 11:00:00,25.79,25.82,25.76,25.79,38419.0,22.3608,22.3868,22.3348,22.3608,38419.0
2020-06-29 11:05:00,25.78,25.81,25.75,25.8,23280.0,22.3521,22.3781,22.3261,22.3694,23280.0
2020-06-29 11:10:00,25.79,25.79,25.7,25.71,16928.0,22.3608,22.3608,22.2827,22.2914,16928.0
2020-06-29 11:15:00,25.71,25.74,25.64,25.68,46745.0,22.2914,22.3174,22.2307,22.2654,46745.0
2020-06-29 11:20:00,25.68,25.76,25.68,25.76,57763.0,22.2654,22.3348,22.2654,22.3348,57763.0
2020-06-29 11:25:00,25.76,25.76,25.71,25.74,92558.0,22.3348,22.3348,22.2914,22.3174,92558.0
2020-06-29 11:30:00,25.73,25.74,25.69,25.69,28967.0,22.3088,22.3174,22.2741,22.2741,28967.0
2020-06-29 11:35:00,25.69,25.73,25.68,25.69,17002.0,22.2741,22.3088,22.2654,22.2741,17002.0
2020-06-29 11:40:00,25.69,25.73,25.69,25.71,20710.0,22.2741,22.3088,22.2741,22.2914,20710.0
2020-06-29 11:45:00,25.71,25.74,25.68,25.72,32080.0,22.2914,22.3174,22.2654,22.3001,32080.0
2020-06-29 11:50:00,25.71,25.72,25.68,25.7,16398.0,22.2914,22.3001,22.2654,22.2827,16398.0
2020-06-29 11:55:00,25.71,25.71,25.65,25.68,22076.0,22.2914,22.2914,22.2394,22.2654,22076.0
2020-06-29 12:00:00,25.68,25.74,25.67,25.71,43903.0,22.2654,22.3174,22.2567,22.2914,43903.0
2020-06-29 12:05:00,25.71,25.72,25.67,25.7,19411.0,22.2914,22.3001,22.2567,22.2827,19411.0
2020-06-29 12:10:00,25.69,25.73,25.69,25.73,31298.0,22.2741,22.3088,22.2741,22.3088,31298.0
2020-06-29 12:15:00,25.73,25.77,25.7,25.76,82669.0,22.3088,22.3434,22.2827,22.3348,82669.0
2020-06-29 12:20:00,25.76,25.76,25.72,25.75,52982.0,22.3348,22.3348,22.3001,22.3261,52982.0
2020-06-29 12:25:00,25.75,25.75,25.68,25.72,32696.0,22.3261,22.3261,22.2654,22.3001,32696.0
2020-06-29 12:30:00,25.73,25.75,25.7,25.74,62370.0,22.3088,22.3261,22.2827,22.3174,62370.0
2020-06-29 12:35:00,25.73,25.76,25.71,25.71,21963.0,22.3088,22.3348,22.2914,22.2914,21963.0
2020-06-29 12:40:00,25.7,25.72,25.69,25.71,19435.0,22.2827,22.3001,22.2741,22.2914,19435.0
2020-06-29 12:45:00,25.71,25.72,25.66,25.66,55796.0,22.2914,22.3001,22.2481,22.2481,55796.0
2020-06-29 12:50:00,25.66,25.72,25.66,25.69,45193.0,22.2481,22.3001,22.2481,22.2741,45193.0
2020-06-29 12:55:00,25.69,25.69,25.63,25.66,29799.0,22.2741,22.2741,22.2221,22.2481,29799.0
2020-06-29 13:00:00,25.66,25.7,25.65,25.68,21881.0,22.2481,22.2827,22.2394,22.2654,21881.0
2020-06-29 13:05:00,25.69,25.7,25.66,25.66,11932.0,22.2741,22.2827,22.2481,22.2481,11932.0
2020-06-29 13:10:00,25.67,25.69,25.65,25.69,12422.0,22.2567,22.2741,22.2394,22.2741,12422.0
2020-06-29 13:15:00,25.69,25.69,25.65,25.66,25850.0,22.2741,22.2741,22.2394,22.2481,25850.0
2020-06-29 13:20:00,25.66,25.68,25.66,25.67,26158.0,22.2481,22.2654,22.2481,22.2567,26158.0
2020-06-29 13:25:00,25.67,25.69,25.66,25.69,15915.0,22.2567,22.2741,22.2481,22.2741,15915.0
2020-06-29 13:30:00,25.69,25.7,25.63,25.63,18741.0,22.2741,22.2827,22.2221,22.2221,18741.0
2020-06-29 13:35:00,25.64,25.7,25.63,25.7,26035.0,22.2307,22.2827,22.2221,22.2827,26035.0
2020-06-29 13:40:00,25.69,25.69,25.65,25.65,19656.0,22.2741,22.2741,22.2394,22.2394,19656.0
2020-06-29 13:45:00,25.65,25.67,25.62,25.63,20187.0,22.2394,22.2567,22.2134,22.2221,20187.0
2020-06-29 13:50:00,25.63,25.64,25.61,25.62,17267.0,22.2221,22.2307,22.2047,22.2134,17267.0
2020-06-29 13:55:00,25.62,25.64,25.61,25.62,29865.0,22.2134,22.2307,22.2047,22.2134,29865.0
2020-06-29 14:00:00,25.61,25.65,25.61,25.64,25022.0,22.2047,22.2394,22.2047,22.2307,25022.0
2020-06-29 14:05:00,25.63,25.64,25.57,25.58,26036.0,22.2221,22.2307,22.17,22.1787,26036.0
2020-06-29 14:10:00,25.59,25.62,25.58,25.61,31254.0,22.1874,22.2134,22.1787,22.2047,31254.0
2020-06-29 14:15:00,25.61,25.62,25.59,25.6,15825.0,22.2047,22.2134,22.1874,22.196,15825.0
2020-06-29 14:20:00,25.6,25.64,25.6,25.62,21173.0,22.196,22.2307,22.196,22.2134,21173.0
2020-06-29 14:25:00,25.61,25.62,25.59,25.6,22773.0,22.2047,22.2134,22.1874,22.196,22773.0
2020-06-29 14:30:00,25.6,25.63,25.59,25.6,23395.0,22.196,22.2221,22.1874,22.196,23395.0
2020-06-29 14:35:00,25.61,25.63,25.6,25.63,18702.0,22.2047,22.2221,22.196,22.2221,18702.0
2020-06-29 14:40:00,25.63,25.65,25.62,25.65,60453.0,22.2221,22.2394,22.2134,22.2394,60453.0
2020-06-29 14:45:00,25.64,25.67,25.61,25.62,51037.0,22.2307,22.2567,22.2047,22.2134,51037.0
2020-06-29 14:50:00,25.62,25.63,25.59,25.61,56484.0,22.2134,22.2221,22.1874,22.2047,56484.0
2020-06-29 14:55:00,25.61,25.61,25.57,25.59,33838.0,22.2047,22.2047,22.17,22.1874,33838.0
2020-06-29 15:00:00,25.59,25.59,25.5,25.51,53546.0,22.1874,22.1874,22.1093,22.118,53546.0
2020-06-29 15:05:00,25.51,25.52,25.48,25.5,36686.0,22.118,22.1267,22.092,22.1093,36686.0
2020-06-29 15:10:00,25.51,25.51,25.47,25.51,36238.0,22.118,22.118,22.0833,22.118,36238.0
2020-06-29 15:15:00,25.51,25.56,25.5,25.55,49081.0,22.118,22.1614,22.1093,22.1527,49081.0
2020-06-29 15:20:00,25.55,25.56,25.54,25.55,24147.0,22.1527,22.1614,22.144,22.1527,24147.0
2020-06-29 15:25:00,25.54,25.57,25.53,25.55,53735.0,22.144,22.17,22.1354,22.1527,53735.0
2020-06-29 15:30:00,25.55,25.64,25.55,25.62,41845.0,22.1527,22.2307,22.1527,22.2134,41845.0
2020-06-29 15:35:00,25.62,25.63,25.57,25.57,38755.0,22.2134,22.2221,22.17,22.17,38755.0
2020-06-29 15:40:00,25.58,25.59,25.52,25.57,63662.0,22.1787,22.1874,22.1267,22.17,63662.0
2020-06-29 15:45:00,25.57,25.59,25.53,25.54,100978.0,22.17,22.1874,22.1354,22.144,100978.0
2020-06-29 15:50:00,25.52,25.61,25.51,25.61,132695.0,22.1267,22.2047,22.118,22.2047,132695.0
2020-06-29 15:55:00,25.61,25.68,25.58,25.68,340139.0,22.2047,22.2654,22.1787,22.2654,340139.0
2020-06-30 09:30:00,25.54,25.68,25.44,25.67,127030.0,22.144,22.2654,22.0573,22.2567,127030.0
2020-06-30 09:35:00,25.65,25.78,25.65,25.74,37724.0,22.2394,22.3521,22.2394,22.3174,37724.0
2020-06-30 09:40:00,25.74,25.75,25.65,25.7,41300.0,22.3174,22.3261,22.2394,22.2827,41300.0
2020-06-30 09:45:00,25.7,25.84,25.7,25.75,47003.0,22.2827,22.4041,22.2827,22.3261,47003.0
2020-06-30 09:50:00,25.75,25.78,25.68,25.73,39907.0,22.3261,22.3521,22.2654,22.3088,39907.0
2020-06-30 09:55:00,25.74,25.76,25.69,25.72,18357.0,22.3174,22.3348,22.2741,22.3001,18357.0
2020-06-30 10:00:00,25.72,25.82,25.72,25.78,32418.0,22.3001,22.3868,22.3001,22.3521,32418.0
2020-06-30 10:05:00,25.79,25.85,25.76,25.82,24798.0,22.3608,22.4128,22.3348,22.3868,24798.0
2020-06-30 10:10:00,25.82,25.83,25.78,25.83,20305.0,22.3868,22.3955,22.3521,22.3955,20305.0
2020-06-30 10:15:00,25.82,25.83,25.78,25.79,21372.0,22.3868,22.3955,22.3521,22.3608,21372.0
2020-06-30 10:20:00,25.79,25.86,25.78,25.84,31056.0,22.3608,22.4215,22.3521,22.4041,31056.0
2020-06-30 10:25:00,25.85,25.88,25.79,25.83,20246.0,22.4128,22.4388,22.3608,22.3955,20246.0
2020-06-30 10:30:00,25.83,25.85,25.79,25.8,17249.0,22.3955,22.4128,22.3608,22.3694,17249.0
2020-06-30 10:35:00,25.8,25.8,25.7,25.7,26518.0,22.3694,22.3694,22.2827,22.2827,26518.0
2020-06-30 10:40:00,25.71,25.79,25.7,25.75,20882.0,22.2914,22.3608,22.2827,22.3261,20882.0
2020-06-30 10:45:00,25.75,25.81,25.75,25.77,29784.0,22.3261,22.3781,22.3261,22.3434,29784.0
2020-06-30 10:50:00,25.77,25.88,25.76,25.84,46987.0,22.3434,22.4388,22.3348,22.4041,46987.0
2020-06-30 10:55:00,25.83,25.88,25.81,25.88,59959.0,22.3955,22.4388,22.3781,22.4388,59959.0
2020-06-30 11:00:00,25.88,25.9,25.83,25.86,92861.0,22.4388,22.4562,22.3955,22.4215,92861.0
2020-06-30 11:05:00,25.86,25.87,25.82,25.84,78614.0,22.4215,22.4301,22.3868,22.4041,78614.0
2020-06-30 11:10:00,25.85,25.87,25.82,25.86,32245.0,22.4128,22.4301,22.3868,22.4215,32245.0
2020-06-30 11:15:00,25.86,25.95,25.85,25.95,93215.0,22.4215,22.4995,22.4128,22.4995,93215.0
2020-06-30 11:20:00,25.95,25.99,25.92,25.96,25125.0,22.4995,22.5342,22.4735,22.5082,25125.0
2020-06-30 11:25:00,25.96,25.97,25.93,25.94,16904.0,22.5082,22.5168,22.4822,22.4908,16904.0
2020-06-30 11:30:00,25.94,25.96,25.89,25.89,16026.0,22.4908,22.5082,22.4475,22.4475,16026.0
2020-06-30 11:35:00,25.89,25.9,25.86,25.87,15167.0,22.4475,22.4562,22.4215,22.4301,15167.0
2020-06-30 11:40:00,25.87,25.91,25.84,25.89,19603.0,22.4301,22.4648,22.4041,22.4475,19603.0
2020-06-30 11:45:00,25.89,25.94,25.89,25.93,83261.0,22.4475,22.4908,22.4475,22.4822,83261.0
2020-06-30 11:50:00,25.93,25.97,25.92,25.97,24179.0,22.4822,22.5168,22.4735,22.5168,24179.0
2020-06-30 11:55:00,25.97,26.01,25.96,26.01,22467.0,22.5168,22.5515,22.5082,22.5515,22467.0
2020-06-30 12:00:00,26.01,26.03,25.98,25.98,65463.0,22.5515,22.5689,22.5255,22.5255,65463.0
2020-06-30 12:05:00,25.98,26.01,25.98,25.98,25472.0,22.5255,22.5515,22.5255,22.5255,25472.0
2020-06-30 12:10:00,25.99,26.03,25.96,25.96,20573.0,22.5342,22.5689,22.5082,22.5082,20573.0
2020-06-30 12:15:00,25.96,26.0,25.95,25.96,23996.0,22.5082,22.5429,22.4995,22.5082,23996.0
2020-06-30 12:20:00,25.96,25.96,25.9,25.91,22771.0,22.5082,22.5082,22.4562,22.4648,22771.0
2020-06-30 12:25:00,25.91,25.95,25.9,25.94,22453.0,22.4648,22.4995,22.4562,22.4908,22453.0
2020-06-30 12:30:00,25.94,25.97,25.89,25.89,40895.0,22.4908,22.5168,22.4475,22.4475,40895.0
2020-06-30 12:35:00,25.9,25.92,25.88,25.91,10582.0,22.4562,22.4735,22.4388,22.4648,10582.0
2020-06-30 12:40:00,25.91,25.91,25.86,25.88,21551.0,22.4648,22.4648,22.4215,22.4388,21551.0
2020-06-30 12:45:00,25.88,25.88,25.83,25.84,17438.0,22.4388,22.4388,22.3955,22.4041,17438.0
2020-06-30 12:50:00,25.85,25.85,25.79,25.84,86323.0,22.4128,22.4128,22.3608,22.4041,86323.0
2020-06-30 12:55:00,25.84,25.91,25.83,25.85,82458.0,22.4041,22.4648,22.3955,22.4128,82458.0
2020-06-30 13:00:00,25.84,25.85,25.82,25.83,8626.0,22.4041,22.4128,22.3868,22.3955,8626.0
2020-06-30 13:05:00,25.83,25.85,25.8,25.82,20718.0,22.3955,22.4128,22.3694,22.3868,20718.0
2020-06-30 13:10:00,25.81,25.82,25.79,25.8,18555.0,22.3781,22.3868,22.3608,22.3694,18555.0
2020-06-30 13:15:00,25.79,25.79,25.76,25.79,16962.0,22.3608,22.3608,22.3348,22.3608,16962.0
2020-06-30 13:20:00,25.78,25.81,25.76,25.79,11237.0,22.3521,22.3781,22.3348,22.3608,11237.0
2020-06-30 13:25:00,25.8,25.83,25.78,25.83,13042.0,22.3694,22.3955,22.3521,22.3955,13042.0
2020-06-30 13:30:00,25.83,25.84,25.78,25.79,14332.0,22.3955,22.4041,22.3521,22.3608,14332.0
2020-06-30 13:35:00,25.79,25.82,25.78,25.8,11461.0,22.3608,22.3868,22.3521,22.3694,11461.0
2020-06-30 13:40:00,25.8,25.81,25.76,25.76,14595.0,22.3694,22.3781,22.3348,22.3348,14595.0
2020-06-30 13:45:00,25.76,25.8,25.76,25.79,16455.0,22.3348,22.3694,22.3348,22.3608,16455.0
2020-06-30 13:50:00,25.78,25.8,25.75,25.8,14127.0,22.3521,22.3694,22.3261,22.3694,14127.0
2020-06-30 13:55:00,25.8,25.83,25.79,25.83,14555.0,22.3694,22.3955,22.3608,22.3955,14555.0
2020-06-30 14:00:00,25.83,25.84,25.79,25.84,19291.0,22.3955,22.4041,22.3608,22.4041,19291.0
2020-06-30 14:05:00,25.83,25.84,25.79,25.82,17235.0,22.3955,22.4041,22.3608,22.3868,17235.0
2020-06-30 14:10:00,25.81,25.82,25.79,25.8,33786.0,22.3781,22.3868,22.3608,22.3694,33786.0
2020-06-30 14:15:00,25.8,25.84,25.8,25.83,23145.0,22.3694,22.4041,22.3694,22.3955,23145.0
2020-06-30 14:20:00,25.83,25.87,25.81,25.86,21862.0,22.3955,22.4301,22.3781,22.4215,21862.0
2020-06-30 14:25:00,25.86,25.87,25.84,25.86,12036.0,22.4215,22.4301,22.4041,22.4215,12036.0
2020-06-30 14:30:00,25.86,25.87,25.84,25.86,26729.0,22.4215,22.4301,22.4041,22.4215,26729.0
2020-06-30 14:35:00,25.86,25.89,25.85,25.88,24954.0,22.4215,22.4475,22.4128,22.4388,24954.0
2020-06-30 14:40:00,25.88,25.91,25.85,25.89,24010.0,22.4388,22.4648,22.4128,22.4475,24010.0
2020-06-30 14:45:00,25.89,25.9,25.86,25.89,22252.0,22.4475,22.4562,22.4215,22.4475,22252.0
2020-06-30 14:50:00,25.89,25.89,25.85,25.87,31734.0,22.4475,22.4475,22.4128,22.4301,31734.0
2020-06-30 14:55:00,25.87,25.89,25.85,25.88,36406.0,22.4301,22.4475,22.4128,22.4388,36406.0
2020-06-30 15:00:00,25.87,25.88,25.8,25.81,32289.0,22.4301,22.4388,22.3694,22.3781,32289.0
2020-06-30 15:05:00,25.82,25.84,25.8,25.81,25810.0,22.3868,22.4041,22.3694,22.3781,25810.0
2020-06-30 15:10:00,25.81,25.84,25.79,25.82,21833.0,22.3781,22.4041,22.3608,22.3868,21833.0
2020-06-30 15:15:00,25.82,25.86,25.79,25.85,27083.0,22.3868,22.4215,22.3608,22.4128,27083.0
2020-06-30 15:20:00,25.86,25.88,25.85,25.86,34987.0,22.4215,22.4388,22.4128,22.4215,34987.0
2020-06-30 15:25:00,25.86,25.91,25.84,25.88,33729.0,22.4215,22.4648,22.4041,22.4388,33729.0
2020-06-30 15:30:00,25.88,25.94,25.87,25.91,109230.0,22.4388,22.4908,22.4301,22.4648,109230.0
2020-06-30 15:35:00,25.91,25.91,25.85,25.86,88720.0,22.4648,22.4648,22.4128,22.4215,88720.0
2020-06-30 15:40:00,25.85,25.88,25.83,25.85,67572.0,22.4128,22.4388,22.3955,22.4128,67572.0
2020-06-30 15:45:00,25.85,25.89,25.8,25.84,108287.0,22.4128,22.4475,22.3694,22.4041,108287.0
2020-06-30 15:50:00,25.84,26.05,25.84,26.05,176786.0,22.4041,22.5862,22.4041,22.5862,176786.0
2020-06-30 15:55:00,26.05,26.05,25.88,25.9,333208.0,22.5862,22.5862,22.4388,22.4562,333208.0
2020-07-01 09:30:00,26.06,26.15,25.98,26.02,276602.0,22.5949,22.6729,22.5255,22.5602,276602.0
2020-07-01 09:35:00,26.02,26.23,26.02,26.11,65236.0,22.5602,22.7423,22.5602,22.6382,65236.0
2020-07-01 09:40:00,26.11,26.17,26.04,26.05,53339.0,22.6382,22.6903,22.5775,22.5862,53339.0
2020-07-01 09:45:00,26.05,26.05,25.94,25.96,42711.0,22.5862,22.5862,22.4908,22.5082,42711.0
2020-07-01 09:50:00,25.96,25.98,25.81,25.83,40211.0,22.5082,22.5255,22.3781,22.3955,40211.0
2020-07-01 09:55:00,25.83,25.9,25.82,25.85,74890.0,22.3955,22.4562,22.3868,22.4128,74890.0
2020-07-01 10:00:00,25.86,25.95,25.84,25.88,115076.0,22.4215,22.4995,22.4041,22.4388,115076.0
2020-07-01 10:05:00,25.89,25.97,25.89,25.92,40202.0,22.4475,22.5168,22.4475,22.4735,40202.0
2020-07-01 10:10:00,25.93,25.97,25.93,25.96,33201.0,22.4822,22.5168,22.4822,22.5082,33201.0
2020-07-01 10:15:00,25.96,25.96,25.9,25.94,48864.0,22.5082,22.5082,22.4562,22.4908,48864.0
2020-07-01 10:20:00,25.95,25.95,25.9,25.93,24715.0,22.4995,22.4995,22.4562,22.4822,24715.0
2020-07-01 10:25:00,25.94,25.95,25.91,25.94,23558.0,22.4908,22.4995,22.4648,22.4908,23558.0
2020-07-01 10:30:00,25.94,26.0,25.89,25.89,96878.0,22.4908,22.5429,22.4475,22.4475,96878.0
2020-07-01 10:35:00,25.9,25.91,25.83,25.85,129356.0,22.4562,22.4648,22.3955,22.4128,129356.0
2020-07-01 10:40:00,25.85,25.87,25.8,25.8,44058.0,22.4128,22.4301,22.3694,22.3694,44058.0
2020-07-01 10:45:00,25.81,25.85,25.77,25.78,24810.0,22.3781,22.4128,22.3434,22.3521,24810.0
2020-07-01 10:50:00,25.78,25.85,25.78,25.8,17421.0,22.3521,22.4128,22.3521,22.3694,17421.0
2020-07-01 10:55:00,25.8,25.85,25.78,25.83,27049.0,22.3694,22.4128,22.3521,22.3955,27049.0
2020-07-01 11:00:00,25.84,25.86,25.81,25.84,47047.0,22.4041,22.4215,22.3781,22.4041,47047.0
2020-07-01 11:05:00,25.84,25.87,25.81,25.85,66287.0,22.4041,22.4301,22.3781,22.4128,66287.0
2020-07-01 11:10:00,25.85,25.85,25.77,25.82,80080.0,22.4128,22.4128,22.3434,22.3868,80080.0
2020-07-01 11:15:00,25.83,25.84,25.73,25.76,100874.0,22.3955,22.4041,22.3088,22.3348,100874.0
2020-07-01 11:20:00,25.75,25.79,25.71,25.74,38987.0,22.3261,22.3608,22.2914,22.3174,38987.0
2020-07-01 11:25:00,25.74,25.77,25.68,25.7,44041.0,22.3174,22.3434,22.2654,22.2827,44041.0
2020-07-01 11:30:00,25.71,25.82,25.7,25.81,41183.0,22.2914,22.3868,22.2827,22.3781,41183.0
2020-07-01 11:35:00,25.82,25.82,25.78,25.79,29231.0,22.3868,22.3868,22.3521,22.3608,29231.0
2020-07-01 11:40:00,25.79,25.84,25.79,25.83,22754.0,22.3608,22.4041,22.3608,22.3955,22754.0
2020-07-01 11:45:00,25.82,25.84,25.8,25.83,28785.0,22.3868,22.4041,22.3694,22.3955,28785.0
2020-07-01 11:50:00,25.82,25.85,25.8,25.85,37251.0,22.3868,22.4128,22.3694,22.4128,37251.0
2020-07-01 11:55:00,25.85,25.87,25.8,25.82,45516.0,22.4128,22.4301,22.3694,22.3868,45516.0
2020-07-01 12:00:00,25.82,25.83,25.79,25.81,46290.0,22.3868,22.3955,22.3608,22.3781,46290.0
2020-07-01 12:05:00,25.81,25.84,25.81,25.83,18750.0,22.3781,22.4041,22.3781,22.3955,18750.0
2020-07-01 12:10:00,25.83,25.87,25.81,25.86,29107.0,22.3955,22.4301,22.3781,22.4215,29107.0
2020-07-01 12:15:00,25.86,25.88,25.83,25.87,69434.0,22.4215,22.4388,22.3955,22.4301,69434.0
2020-07-01 12:20:00,25.87,25.87,25.84,25.85,28475.0,22.4301,22.4301,22.4041,22.4128,28475.0
2020-07-01 12:25:00,25.85,25.9,25.85,25.88,118755.0,22.4128,22.4562,22.4128,22.4388,118755.0
2020-07-01 12:30:00,25.88,25.89,25.86,25.86,35794.0,22.4388,22.4475,22.4215,22.4215,35794.0
2020-07-01 12:35:00,25.86,25.91,25.85,25.89,45445.0,22.4215,22.4648,22.4128,22.4475,45445.0
2020-07-01 12:40:00,25.89,25.9,25.86,25.88,44255.0,22.4475,22.4562,22.4215,22.4388,44255.0
2020-07-01 12:45:00,25.88,25.88,25.74,25.75,167080.0,22.4388,22.4388,22.3174,22.3261,167080.0
2020-07-01 12:50:00,25.75,25.75,25.7,25.71,39781.0,22.3261,22.3261,22.2827,22.2914,39781.0
2020-07-01 12:55:00,25.71,25.74,25.68,25.71,36749.0,22.2914,22.3174,22.2654,22.2914,36749.0
2020-07-01 13:00:00,25.71,25.74,25.7,25.74,62668.0,22.2914,22.3174,22.2827,22.3174,62668.0
2020-07-01 13:05:00,25.73,25.78,25.73,25.77,36284.0,22.3088,22.3521,22.3088,22.3434,36284.0
2020-07-01 13:10:00,25.77,25.79,25.75,25.76,39619.0,22.3434,22.3608,22.3261,22.3348,39619.0
2020-07-01 13:15:00,25.76,25.76,25.72,25.73,43597.0,22.3348,22.3348,22.3001,22.3088,43597.0
2020-07-01 13:20:00,25.74,25.79,25.72,25.78,23501.0,22.3174,22.3608,22.3001,22.3521,23501.0
2020-07-01 13:25:00,25.79,25.79,25.77,25.78,28072.0,22.3608,22.3608,22.3434,22.3521,28072.0
2020-07-01 13:30:00,25.77,25.78,25.75,25.78,30897.0,22.3434,22.3521,22.3261,22.3521,30897.0
2020-07-01 13:35:00,25.78,25.81,25.77,25.8,39925.0,22.3521,22.3781,22.3434,22.3694,39925.0
2020-07-01 13:40:00,25.8,25.81,25.76,25.77,49419.0,22.3694,22.3781,22.3348,22.3434,49419.0
2020-07-01 13:45:00,25.77,25.77,25.74,25.75,44339.0,22.3434,22.3434,22.3174,22.3261,44339.0
2020-07-01 13:50:00,25.75,25.8,25.74,25.8,26704.0,22.3261,22.3694,22.3174,22.3694,26704.0
2020-07-01 13:55:00,25.8,25.83,25.78,25.82,60439.0,22.3694,22.3955,22.3521,22.3868,60439.0
2020-07-01 14:00:00,25.81,25.86,25.81,25.82,166949.0,22.3781,22.4215,22.3781,22.3868,166949.0
2020-07-01 14:05:00,25.82,25.84,25.79,25.82,65770.0,22.3868,22.4041,22.3608,22.3868,65770.0
2020-07-01 14:10:00,25.82,25.85,25.8,25.85,25273.0,22.3868,22.4128,22.3694,22.4128,25273.0
2020-07-01 14:15:00,25.85,25.86,25.8,25.82,38432.0,22.4128,22.4215,22.3694,22.3868,38432.0
2020-07-01 14:20:00,25.82,25.83,25.76,25.76,81775.0,22.3868,22.3955,22.3348,22.3348,81775.0
2020-07-01 14:25:00,25.76,25.76,25.72,25.73,37032.0,22.3348,22.3348,22.3001,22.3088,37032.0
2020-07-01 14:30:00,25.73,25.74,25.68,25.7,82128.0,22.3088,22.3174,22.2654,22.2827,82128.0
2020-07-01 14:35:00,25.7,25.71,25.67,25.68,32744.0,22.2827,22.2914,22.2567,22.2654,32744.0
2020-07-01 14:40:00,25.68,25.74,25.68,25.7,52045.0,22.2654,22.3174,22.2654,22.2827,52045.0
2020-07-01 14:45:00,25.7,25.73,25.69,25.72,40121.0,22.2827,22.3088,22.2741,22.3001,40121.0
2020-07-01 14:50:00,25.71,25.77,25.7,25.76,35334.0,22.2914,22.3434,22.2827,22.3348,35334.0
2020-07-01 14:55:00,25.76,25.77,25.74,25.75,39737.0,22.3348,22.3434,22.3174,22.3261,39737.0
2020-07-01 15:00:00,25.75,25.83,25.72,25.83,68395.0,22.3261,22.3955,22.3001,22.3955,68395.0
2020-07-01 15:05:00,25.84,25.84,25.75,25.77,126181.0,22.4041,22.4041,22.3261,22.3434,126181.0
2020-07-01 15:10:00,25.78,25.78,25.75,25.77,64303.0,22.3521,22.3521,22.3261,22.3434,64303.0
2020-07-01 15:15:00,25.78,25.81,25.77,25.8,108216.0,22.3521,22.3781,22.3434,22.3694,108216.0
2020-07-01 15:20:00,25.8,25.81,25.79,25.8,86446.0,22.3694,22.3781,22.3608,22.3694,86446.0
2020-07-01 15:25:00,25.8,25.83,25.77,25.77,63518.0,22.3694,22.3955,22.3434,22.3434,63518.0
2020-07-01 15:30:00,25.78,25.82,25.77,25.78,73537.0,22.3521,22.3868,22.3434,22.3521,73537.0
2020-07-01 15:35:00,25.78,25.78,25.75,25.77,87547.0,22.3521,22.3521,22.3261,22.3434,87547.0
2020-07-01 15:40:00,25.77,25.78,25.73,25.73,89757.0,22.3434,22.3521,22.3088,22.3088,89757.0
2020-07-01 15:45:00,25.74,25.83,25.72,25.83,170923.0,22.3174,22.3955,22.3001,22.3955,170923.0
2020-07-01 15:50:00,25.82,25.84,25.75,25.76,157609.0,22.3868,22.4041,22.3261,22.3348,157609.0
2020-07-01 15:55:00,25.75,25.75,25.64,25.66,558370.0,22.3261,22.3261,22.2307,22.2481,558370.0
2020-07-02 09:30:00,26.16,26.23,26.06,26.16,111769.0,22.6816,22.7423,22.5949,22.6816,111769.0
2020-07-02 09:35:00,26.15,26.18,26.06,26.17,59744.0,22.6729,22.6989,22.5949,22.6903,59744.0
2020-07-02 09:40:00,26.17,26.19,26.05,26.07,96560.0,22.6903,22.7076,22.5862,22.6035,96560.0
2020-07-02 09:45:00,26.07,26.24,26.05,26.21,206042.0,22.6035,22.7509,22.5862,22.7249,206042.0
2020-07-02 09:50:00,26.2,26.21,26.12,26.14,140403.0,22.7163,22.7249,22.6469,22.6642,140403.0
2020-07-02 09:55:00,26.14,26.27,26.12,26.27,131823.0,22.6642,22.777,22.6469,22.777,131823.0
2020-07-02 10:00:00,26.26,26.32,26.19,26.3,165779.0,22.7683,22.8203,22.7076,22.803,165779.0
2020-07-02 10:05:00,26.29,26.41,26.29,26.33,76450.0,22.7943,22.8983,22.7943,22.829,76450.0
2020-07-02 10:10:00,26.33,26.43,26.31,26.4,141406.0,22.829,22.9157,22.8116,22.8897,141406.0
2020-07-02 10:15:00,26.41,26.47,26.4,26.44,47972.0,22.8983,22.9504,22.8897,22.9244,47972.0
2020-07-02 10:20:00,26.44,26.46,26.39,26.4,51857.0,22.9244,22.9417,22.881,22.8897,51857.0
2020-07-02 10:25:00,26.41,26.42,26.3,26.3,34620.0,22.8983,22.907,22.803,22.803,34620.0
2020-07-02 10:30:00,26.3,26.32,26.22,26.25,52385.0,22.803,22.8203,22.7336,22.7596,52385.0
2020-07-02 10:35:00,26.24,26.29,26.23,26.25,46067.0,22.7509,22.7943,22.7423,22.7596,46067.0
2020-07-02 10:40:00,26.24,26.27,26.19,26.2,100823.0,22.7509,22.777,22.7076,22.7163,100823.0
2020-07-02 10:45:00,26.21,26.21,26.1,26.13,36213.0,22.7249,22.7249,22.6296,22.6556,36213.0
2020-07-02 10:50:00,26.13,26.15,26.0,26.02,42248.0,22.6556,22.6729,22.5429,22.5602,42248.0
2020-07-02 10:55:00,26.01,26.02,25.94,25.94,65445.0,22.5515,22.5602,22.4908,22.4908,65445.0
2020-07-02 11:00:00,25.93,25.97,25.91,25.95,20009.0,22.4822,22.5168,22.4648,22.4995,20009.0
2020-07-02 11:05:00,25.96,26.03,25.95,26.0,29523.0,22.5082,22.5689,22.4995,22.5429,29523.0
2020-07-02 11:10:00,25.99,25.99,25.92,25.93,27890.0,22.5342,22.5342,22.4735,22.4822,27890.0
2020-07-02 11:15:00,25.93,26.03,25.92,26.02,39854.0,22.4822,22.5689,22.4735,22.5602,39854.0
2020-07-02 11:20:00,26.02,26.07,26.01,26.07,25416.0,22.5602,22.6035,22.5515,22.6035,25416.0
2020-07-02 11:25:00,26.06,26.07,26.02,26.07,39668.0,22.5949,22.6035,22.5602,22.6035,39668.0
2020-07-02 11:30:00,26.07,26.14,26.06,26.14,22062.0,22.6035,22.6642,22.5949,22.6642,22062.0
2020-07-02 11:35:00,26.14,26.14,26.06,26.07,21567.0,22.6642,22.6642,22.5949,22.6035,21567.0
2020-07-02 11:40:00,26.07,26.12,26.06,26.1,15062.0,22.6035,22.6469,22.5949,22.6296,15062.0
2020-07-02 11:45:00,26.1,26.17,26.09,26.16,16653.0,22.6296,22.6903,22.6209,22.6816,16653.0
2020-07-02 11:50:00,26.15,26.15,26.07,26.1,33138.0,22.6729,22.6729,22.6035,22.6296,33138.0
2020-07-02 11:55:00,26.11,26.12,26.07,26.1,13893.0,22.6382,22.6469,22.6035,22.6296,13893.0
2020-07-02 12:00:00,26.1,26.11,26.03,26.06,48966.0,22.6296,22.6382,22.5689,22.5949,48966.0
2020-07-02 12:05:00,26.06,26.07,26.04,26.07,14619.0,22.5949,22.6035,22.5775,22.6035,14619.0
2020-07-02 12:10:00,26.07,26.12,26.06,26.08,50863.0,22.6035,22.6469,22.5949,22.6122,50863.0
2020-07-02 12:15:00,26.08,26.09,26.04,26.07,12787.0,22.6122,22.6209,22.5775,22.6035,12787.0
2020-07-02 12:20:00,26.07,26.07,26.03,26.07,20560.0,22.6035,22.6035,22.5689,22.6035,20560.0
2020-07-02 12:25:00,26.07,26.12,26.06,26.1,16650.0,22.6035,22.6469,22.5949,22.6296,16650.0
2020-07-02 12:30:00,26.1,26.11,26.07,26.09,30502.0,22.6296,22.6382,22.6035,22.6209,30502.0
2020-07-02 12:35:00,26.09,26.11,26.07,26.1,19694.0,22.6209,22.6382,22.6035,22.6296,19694.0
2020-07-02 12:40:00,26.1,26.11,26.05,26.07,24357.0,22.6296,22.6382,22.5862,22.6035,24357.0
2020-07-02 12:45:00,26.07,26.08,26.05,26.07,45492.0,22.6035,22.6122,22.5862,22.6035,45492.0
2020-07-02 12:50:00,26.07,26.11,26.05,26.08,38765.0,22.6035,22.6382,22.5862,22.6122,38765.0
2020-07-02 12:55:00,26.08,26.09,26.04,26.06,24698.0,22.6122,22.6209,22.5775,22.5949,24698.0
2020-07-02 13:00:00,26.07,26.1,26.05,26.09,19415.0,22.6035,22.6296,22.5862,22.6209,19415.0
2020-07-02 13:05:00,26.09,26.12,26.07,26.09,24537.0,22.6209,22.6469,22.6035,22.6209,24537.0
2020-07-02 13:10:00,26.08,26.09,26.05,26.07,20504.0,22.6122,22.6209,22.5862,22.6035,20504.0
2020-07-02 13:15:00,26.08,26.08,26.04,26.04,20008.0,22.6122,22.6122,22.5775,22.5775,20008.0
2020-07-02 13:20:00,26.05,26.1,26.04,26.07,21241.0,22.5862,22.6296,22.5775,22.6035,21241.0
2020-07-02 13:25:00,26.08,26.09,26.06,26.08,17401.0,22.6122,22.6209,22.5949,22.6122,17401.0
2020-07-02 13:30:00,26.09,26.1,26.07,26.08,15466.0,22.6209,22.6296,22.6035,22.6122,15466.0
2020-07-02 13:35:00,26.09,26.1,26.07,26.08,19085.0,22.6209,22.6296,22.6035,22.6122,19085.0
2020-07-02 13:40:00,26.09,26.11,26.07,26.09,28708.0,22.6209,22.6382,22.6035,22.6209,28708.0
2020-07-02 13:45:00,26.09,26.11,26.08,26.1,17978.0,22.6209,22.6382,22.6122,22.6296,17978.0
2020-07-02 13:50:00,26.11,26.12,26.09,26.12,21217.0,22.6382,22.6469,22.6209,22.6469,21217.0
2020-07-02 13:55:00,26.11,26.13,26.04,26.05,19298.0,22.6382,22.6556,22.5775,22.5862,19298.0
2020-07-02 14:00:00,26.04,26.09,26.03,26.09,31328.0,22.5775,22.6209,22.5689,22.6209,31328.0
2020-07-02 14:05:00,26.08,26.09,26.04,26.05,25486.0,22.6122,22.6209,22.5775,22.5862,25486.0
2020-07-02 14:10:00,26.04,26.11,26.04,26.07,34435.0,22.5775,22.6382,22.5775,22.6035,34435.0
2020-07-02 14:15:00,26.08,26.1,26.07,26.1,39824.0,22.6122,22.6296,22.6035,22.6296,39824.0
2020-07-02 14:20:00,26.1,26.15,26.09,26.14,33713.0,22.6296,22.6729,22.6209,22.6642,33713.0
2020-07-02 14:25:00,26.14,26.16,26.11,26.15,51491.0,22.6642,22.6816,22.6382,22.6729,51491.0
2020-07-02 14:30:00,26.16,26.17,26.13,26.14,38199.0,22.6816,22.6903,22.6556,22.6642,38199.0
2020-07-02 14:35:00,26.14,26.17,26.12,26.15,31435.0,22.6642,22.6903,22.6469,22.6729,31435.0
2020-07-02 14:40:00,26.14,26.16,26.12,26.12,41522.0,22.6642,22.6816,22.6469,22.6469,41522.0
2020-07-02 14:45:00,26.12,26.16,26.11,26.14,38390.0,22.6469,22.6816,22.6382,22.6642,38390.0
2020-07-02 14:50:00,26.14,26.16,26.12,26.13,32171.0,22.6642,22.6816,22.6469,22.6556,32171.0
2020-07-02 14:55:00,26.14,26.15,26.11,26.12,41237.0,22.6642,22.6729,22.6382,22.6469,41237.0
2020-07-02 15:00:00,26.12,26.14,26.1,26.11,28968.0,22.6469,22.6642,22.6296,22.6382,28968.0
2020-07-02 15:05:00,26.11,26.14,26.1,26.12,32938.0,22.6382,22.6642,22.6296,22.6469,32938.0
2020-07-02 15:10:00,26.11,26.13,26.08,26.1,51703.0,22.6382,22.6556,22.6122,22.6296,51703.0
2020-07-02 15:15:00,26.1,26.14,26.09,26.11,34246.0,22.6296,22.6642,22.6209,22.6382,34246.0
2020-07-02 15:20:00,26.12,26.17,26.11,26.16,48702.0,22.6469,22.6903,22.6382,22.6816,48702.0
2020-07-02 15:25:00,26.16,26.21,26.15,26.17,64410.0,22.6816,22.7249,22.6729,22.6903,64410.0
2020-07-02 15:30:00,26.16,26.17,26.13,26.17,54230.0,22.6816,22.6903,22.6556,22.6903,54230.0
2020-07-02 15:35:00,26.17,26.2,26.13,26.17,70047.0,22.6903,22.7163,22.6556,22.6903,70047.0
2020-07-02 15:40:00,26.17,26.18,26.12,26.14,59287.0,22.6903,22.6989,22.6469,22.6642,59287.0
2020-07-02 15:45:00,26.15,26.16,26.11,26.14,89708.0,22.6729,22.6816,22.6382,22.6642,89708.0
2020-07-02 15:50:00,26.13,26.14,26.0,26.01,138057.0,22.6556,22.6642,22.5429,22.5515,138057.0
2020-07-02 15:55:00,26.0,26.04,25.92,26.01,421359.0,22.5429,22.5775,22.4735,22.5515,421359.0
2020-07-06 09:30:00,26.68,26.76,26.55,26.71,183511.0,23.1324,23.2018,23.0197,23.1584,183511.0
2020-07-06 09:35:00,26.72,26.79,26.67,26.74,43435.0,23.1671,23.2278,23.1238,23.1845,43435.0
2020-07-06 09:40:00,26.75,26.78,26.65,26.76,32875.0,23.1931,23.2191,23.1064,23.2018,32875.0
2020-07-06 09:45:00,26.76,26.84,26.76,26.79,40409.0,23.2018,23.2712,23.2018,23.2278,40409.0
2020-07-06 09:50:00,26.79,26.89,26.79,26.89,28330.0,23.2278,23.3145,23.2278,23.3145,28330.0
2020-07-06 09:55:00,26.89,26.95,26.86,26.87,29962.0,23.3145,23.3665,23.2885,23.2972,29962.0
2020-07-06 10:00:00,26.87,26.96,26.81,26.82,71523.0,23.2972,23.3752,23.2452,23.2538,71523.0
2020-07-06 10:05:00,26.82,26.83,26.68,26.74,53996.0,23.2538,23.2625,23.1324,23.1845,53996.0
2020-07-06 10:10:00,26.75,26.75,26.65,26.71,135579.0,23.1931,23.1931,23.1064,23.1584,135579.0
2020-07-06 10:15:00,26.71,26.79,26.71,26.74,32976.0,23.1584,23.2278,23.1584,23.1845,32976.0
2020-07-06 10:20:00,26.74,26.77,26.67,26.71,89099.0,23.1845,23.2105,23.1238,23.1584,89099.0
2020-07-06 10:25:00,26.72,26.72,26.61,26.69,40620.0,23.1671,23.1671,23.0717,23.1411,40620.0
2020-07-06 10:30:00,26.67,26.76,26.65,26.75,29134.0,23.1238,23.2018,23.1064,23.1931,29134.0
2020-07-06 10:35:00,26.75,26.78,26.74,26.77,25209.0,23.1931,23.2191,23.1845,23.2105,25209.0
2020-07-06 10:40:00,26.78,26.8,26.73,26.74,34509.0,23.2191,23.2365,23.1758,23.1845,34509.0
2020-07-06 10:45:00,26.75,26.86,26.72,26.85,33936.0,23.1931,23.2885,23.1671,23.2798,33936.0
2020-07-06 10:50:00,26.85,26.88,26.81,26.87,21812.0,23.2798,23.3058,23.2452,23.2972,21812.0
2020-07-06 10:55:00,26.87,26.87,26.81,26.84,16843.0,23.2972,23.2972,23.2452,23.2712,16843.0
2020-07-06 11:00:00,26.84,26.86,26.8,26.85,25450.0,23.2712,23.2885,23.2365,23.2798,25450.0
2020-07-06 11:05:00,26.84,26.88,26.82,26.85,29452.0,23.2712,23.3058,23.2538,23.2798,29452.0
2020-07-06 11:10:00,26.85,26.86,26.82,26.84,25837.0,23.2798,23.2885,23.2538,23.2712,25837.0
2020-07-06 11:15:00,26.84,26.88,26.81,26.88,23656.0,23.2712,23.3058,23.2452,23.3058,23656.0
2020-07-06 11:20:00,26.88,26.88,26.81,26.83,19230.0,23.3058,23.3058,23.2452,23.2625,19230.0
2020-07-06 11:25:00,26.83,26.85,26.8,26.83,19632.0,23.2625,23.2798,23.2365,23.2625,19632.0
2020-07-06 11:30:00,26.84,26.85,26.77,26.78,30907.0,23.2712,23.2798,23.2105,23.2191,30907.0
2020-07-06 11:35:00,26.78,26.86,26.77,26.85,28520.0,23.2191,23.2885,23.2105,23.2798,28520.0
2020-07-06 11:40:00,26.86,26.87,26.82,26.83,23508.0,23.2885,23.2972,23.2538,23.2625,23508.0
2020-07-06 11:45:00,26.83,26.87,26.82,26.85,17641.0,23.2625,23.2972,23.2538,23.2798,17641.0
2020-07-06 11:50:00,26.84,26.85,26.76,26.76,18778.0,23.2712,23.2798,23.2018,23.2018,18778.0
2020-07-06 11:55:00,26.77,26.77,26.71,26.73,17605.0,23.2105,23.2105,23.1584,23.1758,17605.0
2020-07-06 12:00:00,26.72,26.79,26.71,26.75,29047.0,23.1671,23.2278,23.1584,23.1931,29047.0
2020-07-06 12:05:00,26.74,26.81,26.73,26.81,33404.0,23.1845,23.2452,23.1758,23.2452,33404.0
2020-07-06 12:10:00,26.81,26.83,26.77,26.83,36616.0,23.2452,23.2625,23.2105,23.2625,36616.0
2020-07-06 12:15:00,26.83,26.85,26.8,26.81,18855.0,23.2625,23.2798,23.2365,23.2452,18855.0
2020-07-06 12:20:00,26.8,26.84,26.77,26.84,40326.0,23.2365,23.2712,23.2105,23.2712,40326.0
2020-07-06 12:25:00,26.84,26.84,26.81,26.84,23385.0,23.2712,23.2712,23.2452,23.2712,23385.0
2020-07-06 12:30:00,26.84,26.86,26.81,26.82,22356.0,23.2712,23.2885,23.2452,23.2538,22356.0
2020-07-06 12:35:00,26.83,26.86,26.81,26.85,21960.0,23.2625,23.2885,23.2452,23.2798,21960.0
2020-07-06 12:40:00,26.85,26.85,26.8,26.83,24333.0,23.2798,23.2798,23.2365,23.2625,24333.0
2020-07-06 12:45:00,26.82,26.84,26.8,26.8,19032.0,23.2538,23.2712,23.2365,23.2365,19032.0
2020-07-06 12:50:00,26.8,26.83,26.77,26.82,27604.0,23.2365,23.2625,23.2105,23.2538,27604.0
2020-07-06 12:55:00,26.82,26.83,26.8,26.82,22947.0,23.2538,23.2625,23.2365,23.2538,22947.0
2020-07-06 13:00:00,26.82,26.84,26.79,26.8,16459.0,23.2538,23.2712,23.2278,23.2365,16459.0
2020-07-06 13:05:00,26.8,26.82,26.77,26.82,24785.0,23.2365,23.2538,23.2105,23.2538,24785.0
2020-07-06 13:10:00,26.82,26.82,26.79,26.81,21843.0,23.2538,23.2538,23.2278,23.2452,21843.0
2020-07-06 13:15:00,26.81,26.85,26.81,26.81,22718.0,23.2452,23.2798,23.2452,23.2452,22718.0
2020-07-06 13:20:00,26.82,26.86,26.82,26.85,23766.0,23.2538,23.2885,23.2538,23.2798,23766.0
2020-07-06 13:25:00,26.85,26.89,26.84,26.89,18265.0,23.2798,23.3145,23.2712,23.3145,18265.0
2020-07-06 13:30:00,26.89,26.92,26.87,26.89,23883.0,23.3145,23.3405,23.2972,23.3145,23883.0
2020-07-06 13:35:00,26.89,26.91,26.88,26.89,16336.0,23.3145,23.3319,23.3058,23.3145,16336.0
2020-07-06 13:40:00,26.89,26.91,26.88,26.89,28036.0,23.3145,23.3319,23.3058,23.3145,28036.0
2020-07-06 13:45:00,26.89,26.93,26.89,26.93,16143.0,23.3145,23.3492,23.3145,23.3492,16143.0
2020-07-06 13:50:00,26.93,26.95,26.9,26.93,48306.0,23.3492,23.3665,23.3232,23.3492,48306.0
2020-07-06 13:55:00,26.93,26.94,26.9,26.92,16352.0,23.3492,23.3579,23.3232,23.3405,16352.0
2020-07-06 14:00:00,26.93,26.94,26.88,26.91,51756.0,23.3492,23.3579,23.3058,23.3319,51756.0
2020-07-06 14:05:00,26.9,26.9,26.87,26.89,23070.0,23.3232,23.3232,23.2972,23.3145,23070.0
2020-07-06 14:10:00,26.89,26.91,26.88,26.89,17866.0,23.3145,23.3319,23.3058,23.3145,17866.0
2020-07-06 14:15:00,26.89,26.9,26.83,26.84,20066.0,23.3145,23.3232,23.2625,23.2712,20066.0
2020-07-06 14:20:00,26.83,26.84,26.79,26.83,30976.0,23.2625,23.2712,23.2278,23.2625,30976.0
2020-07-06 14:25:00,26.84,26.86,26.82,26.85,20933.0,23.2712,23.2885,23.2538,23.2798,20933.0
2020-07-06 14:30:00,26.85,26.85,26.82,26.85,27932.0,23.2798,23.2798,23.2538,23.2798,27932.0
2020-07-06 14:35:00,26.85,26.86,26.83,26.85,21938.0,23.2798,23.2885,23.2625,23.2798,21938.0
2020-07-06 14:40:00,26.85,26.85,26.8,26.81,35935.0,23.2798,23.2798,23.2365,23.2452,35935.0
2020-07-06 14:45:00,26.8,26.84,26.8,26.84,18944.0,23.2365,23.2712,23.2365,23.2712,18944.0
2020-07-06 14:50:00,26.84,26.87,26.81,26.85,39923.0,23.2712,23.2972,23.2452,23.2798,39923.0
2020-07-06 14:55:00,26.85,26.88,26.84,26.84,27399.0,23.2798,23.3058,23.2712,23.2712,27399.0
2020-07-06 15:00:00,26.84,26.88,26.82,26.84,27554.0,23.2712,23.3058,23.2538,23.2712,27554.0
2020-07-06 15:05:00,26.83,26.87,26.83,26.86,33011.0,23.2625,23.2972,23.2625,23.2885,33011.0
2020-07-06 15:10:00,26.86,26.87,26.83,26.86,24201.0,23.2885,23.2972,23.2625,23.2885,24201.0
2020-07-06 15:15:00,26.86,26.86,26.82,26.83,33816.0,23.2885,23.2885,23.2538,23.2625,33816.0
2020-07-06 15:20:00,26.82,26.84,26.81,26.83,35291.0,23.2538,23.2712,23.2452,23.2625,35291.0
2020-07-06 15:25:00,26.83,26.87,26.82,26.87,41174.0,23.2625,23.2972,23.2538,23.2972,41174.0
2020-07-06 15:30:00,26.87,26.88,26.82,26.88,61670.0,23.2972,23.3058,23.2538,23.3058,61670.0
2020-07-06 15:35:00,26.88,26.9,26.86,26.89,63548.0,23.3058,23.3232,23.2885,23.3145,63548.0
2020-07-06 15:40:00,26.89,26.91,26.87,26.89,67267.0,23.3145,23.3319,23.2972,23.3145,67267.0
2020-07-06 15:45:00,26.89,26.92,26.86,26.88,205772.0,23.3145,23.3405,23.2885,23.3058,205772.0
2020-07-06 15:50:00,26.89,26.9,26.84,26.88,110117.0,23.3145,23.3232,23.2712,23.3058,110117.0
2020-07-06 15:55:00,26.87,26.88,26.82,26.82,290025.0,23.2972,23.3058,23.2538,23.2538,290025.0
2020-07-07 09:30:00,26.58,26.77,26.56,26.73,122952.0,23.0457,23.2105,23.0284,23.1758,122952.0
2020-07-07 09:35:00,26.73,26.79,26.71,26.75,29113.0,23.1758,23.2278,23.1584,23.1931,29113.0
2020-07-07 09:40:00,26.75,26.77,26.68,26.77,38422.0,23.1931,23.2105,23.1324,23.2105,38422.0
2020-07-07 09:45:00,26.77,26.78,26.68,26.69,44906.0,23.2105,23.2191,23.1324,23.1411,44906.0
2020-07-07 09:50:00,26.68,26.77,26.66,26.76,40770.0,23.1324,23.2105,23.1151,23.2018,40770.0
2020-07-07 09:55:00,26.76,26.79,26.7,26.72,69512.0,23.2018,23.2278,23.1498,23.1671,69512.0
2020-07-07 10:00:00,26.72,26.76,26.68,26.73,47813.0,23.1671,23.2018,23.1324,23.1758,47813.0
2020-07-07 10:05:00,26.74,26.74,26.69,26.7,36837.0,23.1845,23.1845,23.1411,23.1498,36837.0
2020-07-07 10:10:00,26.7,26.74,26.69,26.71,46648.0,23.1498,23.1845,23.1411,23.1584,46648.0
2020-07-07 10:15:00,26.7,26.7,26.64,26.64,38271.0,23.1498,23.1498,23.0978,23.0978,38271.0
2020-07-07 10:20:00,26.64,26.65,26.58,26.63,43833.0,23.0978,23.1064,23.0457,23.0891,43833.0
2020-07-07 10:25:00,26.63,26.63,26.55,26.59,63373.0,23.0891,23.0891,23.0197,23.0544,63373.0
2020-07-07 10:30:00,26.6,26.6,26.52,26.54,29061.0,23.0631,23.0631,22.9937,23.0111,29061.0
2020-07-07 10:35:00,26.54,26.54,26.51,26.53,25322.0,23.0111,23.0111,22.985,23.0024,25322.0
2020-07-07 10:40:00,26.52,26.53,26.44,26.46,33382.0,22.9937,23.0024,22.9244,22.9417,33382.0
2020-07-07 10:45:00,26.46,26.5,26.43,26.5,31060.0,22.9417,22.9764,22.9157,22.9764,31060.0
2020-07-07 10:50:00,26.5,26.57,26.5,26.55,17628.0,22.9764,23.0371,22.9764,23.0197,17628.0
2020-07-07 10:55:00,26.54,26.6,26.53,26.6,16647.0,23.0111,23.0631,23.0024,23.0631,16647.0
2020-07-07 11:00:00,26.6,26.6,26.56,26.57,22509.0,23.0631,23.0631,23.0284,23.0371,22509.0
2020-07-07 11:05:00,26.57,26.6,26.54,26.59,23348.0,23.0371,23.0631,23.0111,23.0544,23348.0
2020-07-07 11:10:00,26.6,26.66,26.59,26.63,35025.0,23.0631,23.1151,23.0544,23.0891,35025.0
2020-07-07 11:15:00,26.62,26.67,26.62,26.65,22497.0,23.0804,23.1238,23.0804,23.1064,22497.0
2020-07-07 11:20:00,26.66,26.7,26.64,26.67,23247.0,23.1151,23.1498,23.0978,23.1238,23247.0
2020-07-07 11:25:00,26.68,26.69,26.59,26.59,33660.0,23.1324,23.1411,23.0544,23.0544,33660.0
2020-07-07 11:30:00,26.6,26.64,26.6,26.6,22019.0,23.0631,23.0978,23.0631,23.0631,22019.0
2020-07-07 11:35:00,26.61,26.65,26.6,26.63,19401.0,23.0717,23.1064,23.0631,23.0891,19401.0
2020-07-07 11:40:00,26.63,26.63,26.56,26.57,18058.0,23.0891,23.0891,23.0284,23.0371,18058.0
2020-07-07 11:45:00,26.57,26.61,26.57,26.61,10783.0,23.0371,23.0717,23.0371,23.0717,10783.0
2020-07-07 11:50:00,26.62,26.62,26.54,26.55,16457.0,23.0804,23.0804,23.0111,23.0197,16457.0
2020-07-07 11:55:00,26.55,26.56,26.51,26.55,26667.0,23.0197,23.0284,22.985,23.0197,26667.0
2020-07-07 12:00:00,26.55,26.56,26.52,26.52,15118.0,23.0197,23.0284,22.9937,22.9937,15118.0
2020-07-07 12:05:00,26.53,26.56,26.52,26.55,11842.0,23.0024,23.0284,22.9937,23.0197,11842.0
2020-07-07 12:10:00,26.55,26.55,26.52,26.53,26384.0,23.0197,23.0197,22.9937,23.0024,26384.0
2020-07-07 12:15:00,26.53,26.56,26.52,26.54,12977.0,23.0024,23.0284,22.9937,23.0111,12977.0
2020-07-07 12:20:00,26.54,26.54,26.47,26.47,20837.0,23.0111,23.0111,22.9504,22.9504,20837.0
2020-07-07 12:25:00,26.48,26.52,26.47,26.52,28999.0,22.959,22.9937,22.9504,22.9937,28999.0
2020-07-07 12:30:00,26.51,26.55,26.5,26.52,12492.0,22.985,23.0197,22.9764,22.9937,12492.0
2020-07-07 12:35:00,26.52,26.52,26.47,26.47,14272.0,22.9937,22.9937,22.9504,22.9504,14272.0
2020-07-07 12:40:00,26.46,26.48,26.43,26.48,16635.0,22.9417,22.959,22.9157,22.959,16635.0
2020-07-07 12:45:00,26.48,26.49,26.47,26.48,17345.0,22.959,22.9677,22.9504,22.959,17345.0
2020-07-07 12:50:00,26.49,26.5,26.46,26.5,27531.0,22.9677,22.9764,22.9417,22.9764,27531.0
2020-07-07 12:55:00,26.5,26.55,26.5,26.55,10428.0,22.9764,23.0197,22.9764,23.0197,10428.0
2020-07-07 13:00:00,26.54,26.58,26.53,26.57,19784.0,23.0111,23.0457,23.0024,23.0371,19784.0
2020-07-07 13:05:00,26.57,26.59,26.55,26.57,29179.0,23.0371,23.0544,23.0197,23.0371,29179.0
2020-07-07 13:10:00,26.56,26.58,26.56,26.57,8739.0,23.0284,23.0457,23.0284,23.0371,8739.0
2020-07-07 13:15:00,26.57,26.61,26.56,26.59,11048.0,23.0371,23.0717,23.0284,23.0544,11048.0
2020-07-07 13:20:00,26.59,26.62,26.58,26.61,31769.0,23.0544,23.0804,23.0457,23.0717,31769.0
2020-07-07 13:25:00,26.62,26.63,26.59,26.63,55046.0,23.0804,23.0891,23.0544,23.0891,55046.0
2020-07-07 13:30:00,26.62,26.64,26.6,26.63,15269.0,23.0804,23.0978,23.0631,23.0891,15269.0
2020-07-07 13:35:00,26.63,26.64,26.6,26.6,12952.0,23.0891,23.0978,23.0631,23.0631,12952.0
2020-07-07 13:40:00,26.6,26.62,26.59,26.62,29061.0,23.0631,23.0804,23.0544,23.0804,29061.0
2020-07-07 13:45:00,26.61,26.62,26.59,26.61,72096.0,23.0717,23.0804,23.0544,23.0717,72096.0
2020-07-07 13:50:00,26.61,26.61,26.59,26.6,62052.0,23.0717,23.0717,23.0544,23.0631,62052.0
2020-07-07 13:55:00,26.6,26.62,26.58,26.59,38931.0,23.0631,23.0804,23.0457,23.0544,38931.0
2020-07-07 14:00:00,26.59,26.62,26.58,26.58,16202.0,23.0544,23.0804,23.0457,23.0457,16202.0
2020-07-07 14:05:00,26.58,26.58,26.5,26.51,23218.0,23.0457,23.0457,22.9764,22.985,23218.0
2020-07-07 14:10:00,26.51,26.53,26.49,26.53,16104.0,22.985,23.0024,22.9677,23.0024,16104.0
2020-07-07 14:15:00,26.53,26.53,26.48,26.49,12672.0,23.0024,23.0024,22.959,22.9677,12672.0
2020-07-07 14:20:00,26.49,26.51,26.47,26.48,16561.0,22.9677,22.985,22.9504,22.959,16561.0
2020-07-07 14:25:00,26.47,26.48,26.43,26.45,42734.0,22.9504,22.959,22.9157,22.933,42734.0
2020-07-07 14:30:00,26.45,26.45,26.38,26.38,40327.0,22.933,22.933,22.8723,22.8723,40327.0
2020-07-07 14:35:00,26.38,26.4,26.34,26.35,21407.0,22.8723,22.8897,22.8376,22.8463,21407.0
2020-07-07 14:40:00,26.35,26.39,26.34,26.37,29996.0,22.8463,22.881,22.8376,22.8637,29996.0
2020-07-07 14:45:00,26.36,26.37,26.33,26.35,24502.0,22.855,22.8637,22.829,22.8463,24502.0
2020-07-07 14:50:00,26.35,26.37,26.33,26.34,18394.0,22.8463,22.8637,22.829,22.8376,18394.0
2020-07-07 14:55:00,26.34,26.37,26.34,26.34,16983.0,22.8376,22.8637,22.8376,22.8376,16983.0
2020-07-07 15:00:00,26.34,26.34,26.27,26.3,33530.0,22.8376,22.8376,22.777,22.803,33530.0
2020-07-07 15:05:00,26.3,26.34,26.29,26.3,64360.0,22.803,22.8376,22.7943,22.803,64360.0
2020-07-07 15:10:00,26.31,26.33,26.3,26.31,33950.0,22.8116,22.829,22.803,22.8116,33950.0
2020-07-07 15:15:00,26.31,26.45,26.31,26.42,227038.0,22.8116,22.933,22.8116,22.907,227038.0
2020-07-07 15:20:00,26.42,26.5,26.38,26.49,71901.0,22.907,22.9764,22.8723,22.9677,71901.0
2020-07-07 15:25:00,26.49,26.53,26.44,26.5,132671.0,22.9677,23.0024,22.9244,22.9764,132671.0
2020-07-07 15:30:00,26.5,26.52,26.47,26.48,84744.0,22.9764,22.9937,22.9504,22.959,84744.0
2020-07-07 15:35:00,26.49,26.53,26.48,26.5,125417.0,22.9677,23.0024,22.959,22.9764,125417.0
2020-07-07 15:40:00,26.5,26.6,26.5,26.59,187529.0,22.9764,23.0631,22.9764,23.0544,187529.0
2020-07-07 15:45:00,26.58,26.59,26.47,26.49,89842.0,23.0457,23.0544,22.9504,22.9677,89842.0
2020-07-07 15:50:00,26.48,26.51,26.46,26.5,255106.0,22.959,22.985,22.9417,22.9764,255106.0
2020-07-07 15:55:00,26.49,26.52,26.36,26.48,521103.0,22.9677,22.9937,22.855,22.959,521103.0
2020-07-08 09:30:00,26.41,26.52,26.38,26.51,81121.0,22.8983,22.9937,22.8723,22.985,81121.0
2020-07-08 09:35:00,26.52,26.65,26.51,26.59,100797.0,22.9937,23.1064,22.985,23.0544,100797.0
2020-07-08 09:40:00,26.59,26.65,26.5,26.54,34374.0,23.0544,23.1064,22.9764,23.0111,34374.0
2020-07-08 09:45:00,26.54,26.54,26.48,26.5,34313.0,23.0111,23.0111,22.959,22.9764,34313.0
2020-07-08 09:50:00,26.51,26.52,26.48,26.51,37971.0,22.985,22.9937,22.959,22.985,37971.0
2020-07-08 09:55:00,26.51,26.6,26.47,26.55,16546.0,22.985,23.0631,22.9504,23.0197,16546.0
2020-07-08 10:00:00,26.56,26.6,26.53,26.6,17702.0,23.0284,23.0631,23.0024,23.0631,17702.0
2020-07-08 10:05:00,26.58,26.6,26.5,26.51,25382.0,23.0457,23.0631,22.9764,22.985,25382.0
2020-07-08 10:10:00,26.51,26.58,26.5,26.52,16693.0,22.985,23.0457,22.9764,22.9937,16693.0
2020-07-08 10:15:00,26.51,26.55,26.46,26.54,34963.0,22.985,23.0197,22.9417,23.0111,34963.0
2020-07-08 10:20:00,26.54,26.54,26.5,26.53,14723.0,23.0111,23.0111,22.9764,23.0024,14723.0
2020-07-08 10:25:00,26.52,26.55,26.46,26.48,23541.0,22.9937,23.0197,22.9417,22.959,23541.0
2020-07-08 10:30:00,26.46,26.5,26.46,26.47,10587.0,22.9417,22.9764,22.9417,22.9504,10587.0
2020-07-08 10:35:00,26.46,26.5,26.43,26.5,17868.0,22.9417,22.9764,22.9157,22.9764,17868.0
2020-07-08 10:40:00,26.5,26.53,26.46,26.47,21046.0,22.9764,23.0024,22.9417,22.9504,21046.0
2020-07-08 10:45:00,26.46,26.47,26.43,26.45,18174.0,22.9417,22.9504,22.9157,22.933,18174.0
2020-07-08 10:50:00,26.45,26.49,26.44,26.49,23484.0,22.933,22.9677,22.9244,22.9677,23484.0
2020-07-08 10:55:00,26.49,26.49,26.41,26.43,23077.0,22.9677,22.9677,22.8983,22.9157,23077.0
2020-07-08 11:00:00,26.43,26.44,26.35,26.39,24306.0,22.9157,22.9244,22.8463,22.881,24306.0
2020-07-08 11:05:00,26.39,26.41,26.34,26.35,32740.0,22.881,22.8983,22.8376,22.8463,32740.0
2020-07-08 11:10:00,26.35,26.38,26.34,26.36,29252.0,22.8463,22.8723,22.8376,22.855,29252.0
2020-07-08 11:15:00,26.36,26.36,26.25,26.27,73037.0,22.855,22.855,22.7596,22.777,73037.0
2020-07-08 11:20:00,26.27,26.29,26.2,26.22,36673.0,22.777,22.7943,22.7163,22.7336,36673.0
2020-07-08 11:25:00,26.21,26.25,26.18,26.25,30147.0,22.7249,22.7596,22.6989,22.7596,30147.0
2020-07-08 11:30:00,26.24,26.28,26.24,26.26,33154.0,22.7509,22.7856,22.7509,22.7683,33154.0
2020-07-08 11:35:00,26.25,26.3,26.23,26.3,27302.0,22.7596,22.803,22.7423,22.803,27302.0
2020-07-08 11:40:00,26.29,26.32,26.28,26.32,27430.0,22.7943,22.8203,22.7856,22.8203,27430.0
2020-07-08 11:45:00,26.32,26.37,26.31,26.36,21904.0,22.8203,22.8637,22.8116,22.855,21904.0
2020-07-08 11:50:00,26.36,26.36,26.33,26.36,21107.0,22.855,22.855,22.829,22.855,21107.0
2020-07-08 11:55:00,26.35,26.35,26.3,26.32,24658.0,22.8463,22.8463,22.803,22.8203,24658.0
2020-07-08 12:00:00,26.32,26.34,26.3,26.31,21440.0,22.8203,22.8376,22.803,22.8116,21440.0
2020-07-08 12:05:00,26.31,26.32,26.28,26.29,20522.0,22.8116,22.8203,22.7856,22.7943,20522.0
2020-07-08 12:10:00,26.3,26.33,26.3,26.3,11558.0,22.803,22.829,22.803,22.803,11558.0
2020-07-08 12:15:00,26.3,26.35,26.27,26.35,33164.0,22.803,22.8463,22.777,22.8463,33164.0
2020-07-08 12:20:00,26.35,26.35,26.31,26.32,24851.0,22.8463,22.8463,22.8116,22.8203,24851.0
2020-07-08 12:25:00,26.32,26.35,26.31,26.34,13610.0,22.8203,22.8463,22.8116,22.8376,13610.0
2020-07-08 12:30:00,26.34,26.36,26.3,26.3,16958.0,22.8376,22.855,22.803,22.803,16958.0
2020-07-08 12:35:00,26.3,26.34,26.3,26.34,10796.0,22.803,22.8376,22.803,22.8376,10796.0
2020-07-08 12:40:00,26.34,26.34,26.29,26.31,17802.0,22.8376,22.8376,22.7943,22.8116,17802.0
2020-07-08 12:45:00,26.31,26.33,26.3,26.31,17983.0,22.8116,22.829,22.803,22.8116,17983.0
2020-07-08 12:50:00,26.31,26.32,26.25,26.28,21022.0,22.8116,22.8203,22.7596,22.7856,21022.0
2020-07-08 12:55:00,26.28,26.35,26.27,26.35,26687.0,22.7856,22.8463,22.777,22.8463,26687.0
2020-07-08 13:00:00,26.35,26.36,26.33,26.35,15738.0,22.8463,22.855,22.829,22.8463,15738.0
2020-07-08 13:05:00,26.34,26.37,26.34,26.36,24645.0,22.8376,22.8637,22.8376,22.855,24645.0
2020-07-08 13:10:00,26.36,26.37,26.32,26.37,27355.0,22.855,22.8637,22.8203,22.8637,27355.0
2020-07-08 13:15:00,26.36,26.38,26.31,26.32,29036.0,22.855,22.8723,22.8116,22.8203,29036.0
2020-07-08 13:20:00,26.32,26.33,26.28,26.29,57599.0,22.8203,22.829,22.7856,22.7943,57599.0
2020-07-08 13:25:00,26.28,26.29,26.25,26.28,32378.0,22.7856,22.7943,22.7596,22.7856,32378.0
2020-07-08 13:30:00,26.28,26.33,26.27,26.32,28714.0,22.7856,22.829,22.777,22.8203,28714.0
2020-07-08 13:35:00,26.32,26.36,26.32,26.35,27344.0,22.8203,22.855,22.8203,22.8463,27344.0
2020-07-08 13:40:00,26.35,26.35,26.31,26.32,24120.0,22.8463,22.8463,22.8116,22.8203,24120.0
2020-07-08 13:45:00,26.32,26.35,26.31,26.32,57470.0,22.8203,22.8463,22.8116,22.8203,57470.0
2020-07-08 13:50:00,26.32,26.34,26.3,26.3,27104.0,22.8203,22.8376,22.803,22.803,27104.0
2020-07-08 13:55:00,26.3,26.33,26.28,26.3,28147.0,22.803,22.829,22.7856,22.803,28147.0
2020-07-08 14:00:00,26.3,26.34,26.29,26.3,25870.0,22.803,22.8376,22.7943,22.803,25870.0
2020-07-08 14:05:00,26.3,26.32,26.28,26.32,18053.0,22.803,22.8203,22.7856,22.8203,18053.0
2020-07-08 14:10:00,26.31,26.34,26.3,26.31,27680.0,22.8116,22.8376,22.803,22.8116,27680.0
2020-07-08 14:15:00,26.3,26.32,26.28,26.3,56903.0,22.803,22.8203,22.7856,22.803,56903.0
2020-07-08 14:20:00,26.3,26.32,26.27,26.28,107611.0,22.803,22.8203,22.777,22.7856,107611.0
2020-07-08 14:25:00,26.28,26.29,26.26,26.28,34124.0,22.7856,22.7943,22.7683,22.7856,34124.0
2020-07-08 14:30:00,26.28,26.28,26.22,26.23,23166.0,22.7856,22.7856,22.7336,22.7423,23166.0
2020-07-08 14:35:00,26.23,26.24,26.2,26.23,50331.0,22.7423,22.7509,22.7163,22.7423,50331.0
2020-07-08 14:40:00,26.23,26.25,26.19,26.23,42750.0,22.7423,22.7596,22.7076,22.7423,42750.0
2020-07-08 14:45:00,26.22,26.28,26.22,26.28,29154.0,22.7336,22.7856,22.7336,22.7856,29154.0
2020-07-08 14:50:00,26.29,26.3,26.26,26.26,27280.0,22.7943,22.803,22.7683,22.7683,27280.0
2020-07-08 14:55:00,26.26,26.34,26.26,26.3,27678.0,22.7683,22.8376,22.7683,22.803,27678.0
2020-07-08 15:00:00,26.31,26.35,26.31,26.35,28285.0,22.8116,22.8463,22.8116,22.8463,28285.0
2020-07-08 15:05:00,26.35,26.39,26.34,26.38,49590.0,22.8463,22.881,22.8376,22.8723,49590.0
2020-07-08 15:10:00,26.38,26.43,26.38,26.42,70137.0,22.8723,22.9157,22.8723,22.907,70137.0
2020-07-08 15:15:00,26.42,26.43,26.4,26.43,31939.0,22.907,22.9157,22.8897,22.9157,31939.0
2020-07-08 15:20:00,26.43,26.49,26.41,26.49,47824.0,22.9157,22.9677,22.8983,22.9677,47824.0
2020-07-08 15:25:00,26.48,26.49,26.44,26.46,37950.0,22.959,22.9677,22.9244,22.9417,37950.0
2020-07-08 15:30:00,26.46,26.49,26.45,26.46,48369.0,22.9417,22.9677,22.933,22.9417,48369.0
2020-07-08 15:35:00,26.46,26.49,26.43,26.44,55411.0,22.9417,22.9677,22.9157,22.9244,55411.0
2020-07-08 15:40:00,26.45,26.46,26.42,26.44,45382.0,22.933,22.9417,22.907,22.9244,45382.0
2020-07-08 15:45:00,26.45,26.45,26.39,26.4,65266.0,22.933,22.933,22.881,22.8897,65266.0
2020-07-08 15:50:00,26.4,26.5,26.38,26.49,102256.0,22.8897,22.9764,22.8723,22.9677,102256.0
2020-07-08 15:55:00,26.49,26.52,26.47,26.49,283099.0,22.9677,22.9937,22.9504,22.9677,283099.0
2020-07-09 09:30:00,26.49,26.65,26.45,26.64,106096.0,22.9677,23.1064,22.933,23.0978,106096.0
2020-07-09 09:35:00,26.64,26.64,26.49,26.5,38263.0,23.0978,23.0978,22.9677,22.9764,38263.0
2020-07-09 09:40:00,26.51,26.51,26.4,26.4,35381.0,22.985,22.985,22.8897,22.8897,35381.0
2020-07-09 09:45:00,26.41,26.42,26.35,26.42,29069.0,22.8983,22.907,22.8463,22.907,29069.0
2020-07-09 09:50:00,26.43,26.47,26.42,26.46,32157.0,22.9157,22.9504,22.907,22.9417,32157.0
2020-07-09 09:55:00,26.47,26.51,26.46,26.5,22163.0,22.9504,22.985,22.9417,22.9764,22163.0
2020-07-09 10:00:00,26.51,26.59,26.51,26.58,21004.0,22.985,23.0544,22.985,23.0457,21004.0
2020-07-09 10:05:00,26.58,26.65,26.58,26.63,27381.0,23.0457,23.1064,23.0457,23.0891,27381.0
2020-07-09 10:10:00,26.63,26.64,26.58,26.6,35783.0,23.0891,23.0978,23.0457,23.0631,35783.0
2020-07-09 10:15:00,26.6,26.6,26.52,26.55,26382.0,23.0631,23.0631,22.9937,23.0197,26382.0
2020-07-09 10:20:00,26.54,26.62,26.52,26.59,32886.0,23.0111,23.0804,22.9937,23.0544,32886.0
2020-07-09 10:25:00,26.59,26.62,26.56,26.6,20711.0,23.0544,23.0804,23.0284,23.0631,20711.0
2020-07-09 10:30:00,26.59,26.67,26.59,26.62,39890.0,23.0544,23.1238,23.0544,23.0804,39890.0
2020-07-09 10:35:00,26.62,26.62,26.5,26.51,39801.0,23.0804,23.0804,22.9764,22.985,39801.0
2020-07-09 10:40:00,26.51,26.52,26.41,26.45,26315.0,22.985,22.9937,22.8983,22.933,26315.0
2020-07-09 10:45:00,26.44,26.44,26.39,26.41,105064.0,22.9244,22.9244,22.881,22.8983,105064.0
2020-07-09 10:50:00,26.41,26.44,26.38,26.39,46083.0,22.8983,22.9244,22.8723,22.881,46083.0
2020-07-09 10:55:00,26.39,26.44,26.32,26.34,43126.0,22.881,22.9244,22.8203,22.8376,43126.0
2020-07-09 11:00:00,26.32,26.38,26.27,26.31,28955.0,22.8203,22.8723,22.777,22.8116,28955.0
2020-07-09 11:05:00,26.29,26.39,26.28,26.38,66191.0,22.7943,22.881,22.7856,22.8723,66191.0
2020-07-09 11:10:00,26.38,26.39,26.32,26.34,27399.0,22.8723,22.881,22.8203,22.8376,27399.0
2020-07-09 11:15:00,26.34,26.34,26.16,26.16,25845.0,22.8376,22.8376,22.6816,22.6816,25845.0
2020-07-09 11:20:00,26.17,26.23,26.14,26.21,29534.0,22.6903,22.7423,22.6642,22.7249,29534.0
2020-07-09 11:25:00,26.21,26.25,26.15,26.24,45265.0,22.7249,22.7596,22.6729,22.7509,45265.0
2020-07-09 11:30:00,26.23,26.28,26.21,26.24,36522.0,22.7423,22.7856,22.7249,22.7509,36522.0
2020-07-09 11:35:00,26.25,26.28,26.21,26.23,59968.0,22.7596,22.7856,22.7249,22.7423,59968.0
2020-07-09 11:40:00,26.23,26.24,26.12,26.14,20679.0,22.7423,22.7509,22.6469,22.6642,20679.0
2020-07-09 11:45:00,26.14,26.25,26.13,26.24,82158.0,22.6642,22.7596,22.6556,22.7509,82158.0
2020-07-09 11:50:00,26.22,26.26,26.17,26.26,20974.0,22.7336,22.7683,22.6903,22.7683,20974.0
2020-07-09 11:55:00,26.26,26.28,26.23,26.26,25054.0,22.7683,22.7856,22.7423,22.7683,25054.0
2020-07-09 12:00:00,26.26,26.35,26.25,26.34,42743.0,22.7683,22.8463,22.7596,22.8376,42743.0
2020-07-09 12:05:00,26.34,26.35,26.29,26.3,22073.0,22.8376,22.8463,22.7943,22.803,22073.0
2020-07-09 12:10:00,26.29,26.34,26.27,26.3,17418.0,22.7943,22.8376,22.777,22.803,17418.0
2020-07-09 12:15:00,26.3,26.35,26.3,26.34,16121.0,22.803,22.8463,22.803,22.8376,16121.0
2020-07-09 12:20:00,26.33,26.34,26.29,26.32,15324.0,22.829,22.8376,22.7943,22.8203,15324.0
2020-07-09 12:25:00,26.33,26.37,26.32,26.35,30662.0,22.829,22.8637,22.8203,22.8463,30662.0
2020-07-09 12:30:00,26.35,26.38,26.33,26.37,29561.0,22.8463,22.8723,22.829,22.8637,29561.0
2020-07-09 12:35:00,26.36,26.38,26.29,26.32,25956.0,22.855,22.8723,22.7943,22.8203,25956.0
2020-07-09 12:40:00,26.33,26.35,26.3,26.32,13204.0,22.829,22.8463,22.803,22.8203,13204.0
2020-07-09 12:45:00,26.32,26.38,26.32,26.36,11146.0,22.8203,22.8723,22.8203,22.855,11146.0
2020-07-09 12:50:00,26.36,26.38,26.34,26.36,28789.0,22.855,22.8723,22.8376,22.855,28789.0
2020-07-09 12:55:00,26.36,26.4,26.34,26.39,15358.0,22.855,22.8897,22.8376,22.881,15358.0
2020-07-09 13:00:00,26.39,26.49,26.37,26.49,41005.0,22.881,22.9677,22.8637,22.9677,41005.0
2020-07-09 13:05:00,26.48,26.5,26.47,26.5,7501.0,22.959,22.9764,22.9504,22.9764,7501.0
2020-07-09 13:10:00,26.5,26.56,26.5,26.55,30967.0,22.9764,23.0284,22.9764,23.0197,30967.0
2020-07-09 13:15:00,26.55,26.58,26.52,26.53,13032.0,23.0197,23.0457,22.9937,23.0024,13032.0
2020-07-09 13:20:00,26.53,26.54,26.49,26.54,29462.0,23.0024,23.0111,22.9677,23.0111,29462.0
2020-07-09 13:25:00,26.54,26.56,26.52,26.55,18890.0,23.0111,23.0284,22.9937,23.0197,18890.0
2020-07-09 13:30:00,26.56,26.6,26.54,26.6,12535.0,23.0284,23.0631,23.0111,23.0631,12535.0
2020-07-09 13:35:00,26.59,26.6,26.57,26.58,13293.0,23.0544,23.0631,23.0371,23.0457,13293.0
2020-07-09 13:40:00,26.59,26.62,26.53,26.54,28040.0,23.0544,23.0804,23.0024,23.0111,28040.0
2020-07-09 13:45:00,26.54,26.56,26.53,26.55,18097.0,23.0111,23.0284,23.0024,23.0197,18097.0
2020-07-09 13:50:00,26.55,26.55,26.52,26.55,9071.0,23.0197,23.0197,22.9937,23.0197,9071.0
2020-07-09 13:55:00,26.54,26.55,26.5,26.52,9016.0,23.0111,23.0197,22.9764,22.9937,9016.0
2020-07-09 14:00:00,26.51,26.54,26.51,26.53,14406.0,22.985,23.0111,22.985,23.0024,14406.0
2020-07-09 14:05:00,26.52,26.58,26.52,26.58,16786.0,22.9937,23.0457,22.9937,23.0457,16786.0
2020-07-09 14:10:00,26.57,26.62,26.57,26.62,15404.0,23.0371,23.0804,23.0371,23.0804,15404.0
2020-07-09 14:15:00,26.62,26.68,26.62,26.67,19467.0,23.0804,23.1324,23.0804,23.1238,19467.0
2020-07-09 14:20:00,26.67,26.68,26.62,26.63,13878.0,23.1238,23.1324,23.0804,23.0891,13878.0
2020-07-09 14:25:00,26.63,26.66,26.62,26.64,16080.0,23.0891,23.1151,23.0804,23.0978,16080.0
2020-07-09 14:30:00,26.64,26.65,26.59,26.61,20607.0,23.0978,23.1064,23.0544,23.0717,20607.0
2020-07-09 14:35:00,26.61,26.63,26.6,26.6,15749.0,23.0717,23.0891,23.0631,23.0631,15749.0
2020-07-09 14:40:00,26.61,26.63,26.6,26.61,15224.0,23.0717,23.0891,23.0631,23.0717,15224.0
2020-07-09 14:45:00,26.61,26.64,26.58,26.63,15335.0,23.0717,23.0978,23.0457,23.0891,15335.0
2020-07-09 14:50:00,26.62,26.63,26.59,26.61,26192.0,23.0804,23.0891,23.0544,23.0717,26192.0
2020-07-09 14:55:00,26.6,26.64,26.59,26.61,32469.0,23.0631,23.0978,23.0544,23.0717,32469.0
2020-07-09 15:00:00,26.6,26.67,26.6,26.64,39162.0,23.0631,23.1238,23.0631,23.0978,39162.0
2020-07-09 15:05:00,26.64,26.66,26.62,26.64,15313.0,23.0978,23.1151,23.0804,23.0978,15313.0
2020-07-09 15:10:00,26.63,26.67,26.61,26.67,22135.0,23.0891,23.1238,23.0717,23.1238,22135.0
2020-07-09 15:15:00,26.67,26.69,26.6,26.61,41877.0,23.1238,23.1411,23.0631,23.0717,41877.0
2020-07-09 15:20:00,26.61,26.61,26.56,26.57,28499.0,23.0717,23.0717,23.0284,23.0371,28499.0
2020-07-09 15:25:00,26.57,26.58,26.5,26.5,33265.0,23.0371,23.0457,22.9764,22.9764,33265.0
2020-07-09 15:30:00,26.49,26.5,26.44,26.47,30962.0,22.9677,22.9764,22.9244,22.9504,30962.0
2020-07-09 15:35:00,26.47,26.48,26.41,26.44,57368.0,22.9504,22.959,22.8983,22.9244,57368.0
2020-07-09 15:40:00,26.44,26.44,26.4,26.42,56513.0,22.9244,22.9244,22.8897,22.907,56513.0
2020-07-09 15:45:00,26.41,26.54,26.4,26.49,98476.0,22.8983,23.0111,22.8897,22.9677,98476.0
2020-07-09 15:50:00,26.48,26.5,26.45,26.47,78032.0,22.959,22.9764,22.933,22.9504,78032.0
2020-07-09 15:55:00,26.48,26.52,26.43,26.51,349149.0,22.959,22.9937,22.9157,22.985,349149.0
2020-07-10 09:30:00,26.49,26.61,26.49,26.49,49154.0,22.9677,23.0717,22.9677,22.9677,49154.0
2020-07-10 09:35:00,26.49,26.52,26.43,26.51,35478.0,22.9677,22.9937,22.9157,22.985,35478.0
2020-07-10 09:40:00,26.51,26.55,26.48,26.53,26938.0,22.985,23.0197,22.959,23.0024,26938.0
2020-07-10 09:45:00,26.54,26.57,26.51,26.52,18394.0,23.0111,23.0371,22.985,22.9937,18394.0
2020-07-10 09:50:00,26.51,26.51,26.38,26.38,19925.0,22.985,22.985,22.8723,22.8723,19925.0
2020-07-10 09:55:00,26.38,26.42,26.34,26.38,22092.0,22.8723,22.907,22.8376,22.8723,22092.0
2020-07-10 10:00:00,26.37,26.37,26.27,26.3,19794.0,22.8637,22.8637,22.777,22.803,19794.0
2020-07-10 10:05:00,26.3,26.36,26.29,26.35,25558.0,22.803,22.855,22.7943,22.8463,25558.0
2020-07-10 10:10:00,26.34,26.42,26.34,26.39,24402.0,22.8376,22.907,22.8376,22.881,24402.0
2020-07-10 10:15:00,26.4,26.43,26.36,26.36,9260.0,22.8897,22.9157,22.855,22.855,9260.0
2020-07-10 10:20:00,26.36,26.39,26.31,26.32,20514.0,22.855,22.881,22.8116,22.8203,20514.0
2020-07-10 10:25:00,26.33,26.44,26.33,26.44,30724.0,22.829,22.9244,22.829,22.9244,30724.0
2020-07-10 10:30:00,26.44,26.48,26.41,26.45,34686.0,22.9244,22.959,22.8983,22.933,34686.0
2020-07-10 10:35:00,26.45,26.47,26.4,26.44,31016.0,22.933,22.9504,22.8897,22.9244,31016.0
2020-07-10 10:40:00,26.44,26.57,26.44,26.55,51924.0,22.9244,23.0371,22.9244,23.0197,51924.0
2020-07-10 10:45:00,26.54,26.54,26.48,26.49,27832.0,23.0111,23.0111,22.959,22.9677,27832.0
2020-07-10 10:50:00,26.5,26.52,26.47,26.5,23105.0,22.9764,22.9937,22.9504,22.9764,23105.0
2020-07-10 10:55:00,26.51,26.51,26.44,26.47,16697.0,22.985,22.985,22.9244,22.9504,16697.0
2020-07-10 11:00:00,26.47,26.48,26.41,26.41,35068.0,22.9504,22.959,22.8983,22.8983,35068.0
2020-07-10 11:05:00,26.41,26.46,26.41,26.46,17360.0,22.8983,22.9417,22.8983,22.9417,17360.0
2020-07-10 11:10:00,26.47,26.5,26.46,26.47,16939.0,22.9504,22.9764,22.9417,22.9504,16939.0
2020-07-10 11:15:00,26.46,26.49,26.45,26.46,9919.0,22.9417,22.9677,22.933,22.9417,9919.0
2020-07-10 11:20:00,26.46,26.53,26.46,26.52,14050.0,22.9417,23.0024,22.9417,22.9937,14050.0
2020-07-10 11:25:00,26.52,26.54,26.5,26.53,9450.0,22.9937,23.0111,22.9764,23.0024,9450.0
2020-07-10 11:30:00,26.53,26.53,26.44,26.46,9739.0,23.0024,23.0024,22.9244,22.9417,9739.0
2020-07-10 11:35:00,26.46,26.5,26.45,26.49,17019.0,22.9417,22.9764,22.933,22.9677,17019.0
2020-07-10 11:40:00,26.49,26.57,26.49,26.56,18802.0,22.9677,23.0371,22.9677,23.0284,18802.0
2020-07-10 11:45:00,26.56,26.59,26.54,26.55,31000.0,23.0284,23.0544,23.0111,23.0197,31000.0
2020-07-10 11:50:00,26.55,26.58,26.54,26.57,8093.0,23.0197,23.0457,23.0111,23.0371,8093.0
2020-07-10 11:55:00,26.57,26.59,26.53,26.56,35381.0,23.0371,23.0544,23.0024,23.0284,35381.0
2020-07-10 12:00:00,26.55,26.57,26.53,26.57,21101.0,23.0197,23.0371,23.0024,23.0371,21101.0
2020-07-10 12:05:00,26.57,26.6,26.57,26.59,21087.0,23.0371,23.0631,23.0371,23.0544,21087.0
2020-07-10 12:10:00,26.58,26.6,26.57,26.58,19088.0,23.0457,23.0631,23.0371,23.0457,19088.0
2020-07-10 12:15:00,26.59,26.59,26.51,26.52,25023.0,23.0544,23.0544,22.985,22.9937,25023.0
2020-07-10 12:20:00,26.53,26.54,26.49,26.5,16873.0,23.0024,23.0111,22.9677,22.9764,16873.0
2020-07-10 12:25:00,26.5,26.51,26.47,26.5,40261.0,22.9764,22.985,22.9504,22.9764,40261.0
2020-07-10 12:30:00,26.5,26.5,26.48,26.48,10472.0,22.9764,22.9764,22.959,22.959,10472.0
2020-07-10 12:35:00,26.48,26.52,26.47,26.5,61962.0,22.959,22.9937,22.9504,22.9764,61962.0
2020-07-10 12:40:00,26.51,26.52,26.47,26.51,24348.0,22.985,22.9937,22.9504,22.985,24348.0
2020-07-10 12:45:00,26.5,26.53,26.5,26.52,15112.0,22.9764,23.0024,22.9764,22.9937,15112.0
2020-07-10 12:50:00,26.51,26.54,26.51,26.53,20792.0,22.985,23.0111,22.985,23.0024,20792.0
2020-07-10 12:55:00,26.52,26.53,26.5,26.53,9373.0,22.9937,23.0024,22.9764,23.0024,9373.0
2020-07-10 13:00:00,26.53,26.53,26.49,26.5,9506.0,23.0024,23.0024,22.9677,22.9764,9506.0
2020-07-10 13:05:00,26.5,26.52,26.49,26.52,10688.0,22.9764,22.9937,22.9677,22.9937,10688.0
2020-07-10 13:10:00,26.51,26.51,26.48,26.48,6063.0,22.985,22.985,22.959,22.959,6063.0
2020-07-10 13:15:00,26.49,26.49,26.44,26.45,11862.0,22.9677,22.9677,22.9244,22.933,11862.0
2020-07-10 13:20:00,26.45,26.46,26.43,26.44,23646.0,22.933,22.9417,22.9157,22.9244,23646.0
2020-07-10 13:25:00,26.44,26.45,26.4,26.44,25803.0,22.9244,22.933,22.8897,22.9244,25803.0
2020-07-10 13:30:00,26.45,26.46,26.43,26.44,9221.0,22.933,22.9417,22.9157,22.9244,9221.0
2020-07-10 13:35:00,26.44,26.46,26.43,26.46,10266.0,22.9244,22.9417,22.9157,22.9417,10266.0
2020-07-10 13:40:00,26.46,26.49,26.45,26.48,11328.0,22.9417,22.9677,22.933,22.959,11328.0
2020-07-10 13:45:00,26.48,26.49,26.46,26.49,13691.0,22.959,22.9677,22.9417,22.9677,13691.0
2020-07-10 13:50:00,26.48,26.5,26.47,26.5,24059.0,22.959,22.9764,22.9504,22.9764,24059.0
2020-07-10 13:55:00,26.5,26.51,26.48,26.5,18846.0,22.9764,22.985,22.959,22.9764,18846.0
2020-07-10 14:00:00,26.51,26.55,26.5,26.54,25512.0,22.985,23.0197,22.9764,23.0111,25512.0
2020-07-10 14:05:00,26.54,26.55,26.51,26.53,24466.0,23.0111,23.0197,22.985,23.0024,24466.0
2020-07-10 14:10:00,26.53,26.55,26.51,26.54,19348.0,23.0024,23.0197,22.985,23.0111,19348.0
2020-07-10 14:15:00,26.54,26.55,26.51,26.51,17072.0,23.0111,23.0197,22.985,22.985,17072.0
2020-07-10 14:20:00,26.51,26.53,26.49,26.53,17093.0,22.985,23.0024,22.9677,23.0024,17093.0
2020-07-10 14:25:00,26.52,26.53,26.5,26.52,21099.0,22.9937,23.0024,22.9764,22.9937,21099.0
2020-07-10 14:30:00,26.52,26.53,26.5,26.53,22623.0,22.9937,23.0024,22.9764,23.0024,22623.0
2020-07-10 14:35:00,26.53,26.56,26.52,26.55,18860.0,23.0024,23.0284,22.9937,23.0197,18860.0
2020-07-10 14:40:00,26.55,26.59,26.53,26.59,35671.0,23.0197,23.0544,23.0024,23.0544,35671.0
2020-07-10 14:45:00,26.59,26.59,26.57,26.58,11208.0,23.0544,23.0544,23.0371,23.0457,11208.0
2020-07-10 14:50:00,26.58,26.59,26.57,26.59,27453.0,23.0457,23.0544,23.0371,23.0544,27453.0
2020-07-10 14:55:00,26.59,26.59,26.53,26.54,21623.0,23.0544,23.0544,23.0024,23.0111,21623.0
2020-07-10 15:00:00,26.53,26.57,26.49,26.56,42296.0,23.0024,23.0371,22.9677,23.0284,42296.0
2020-07-10 15:05:00,26.56,26.57,26.54,26.57,22711.0,23.0284,23.0371,23.0111,23.0371,22711.0
2020-07-10 15:10:00,26.58,26.6,26.56,26.59,21462.0,23.0457,23.0631,23.0284,23.0544,21462.0
2020-07-10 15:15:00,26.59,26.64,26.58,26.64,23091.0,23.0544,23.0978,23.0457,23.0978,23091.0
2020-07-10 15:20:00,26.64,26.66,26.62,26.62,37856.0,23.0978,23.1151,23.0804,23.0804,37856.0
2020-07-10 15:25:00,26.62,26.64,26.62,26.64,17384.0,23.0804,23.0978,23.0804,23.0978,17384.0
2020-07-10 15:30:00,26.64,26.69,26.62,26.69,48552.0,23.0978,23.1411,23.0804,23.1411,48552.0
2020-07-10 15:35:00,26.68,26.69,26.59,26.63,76151.0,23.1324,23.1411,23.0544,23.0891,76151.0
2020-07-10 15:40:00,26.63,26.64,26.59,26.61,63542.0,23.0891,23.0978,23.0544,23.0717,63542.0
2020-07-10 15:45:00,26.6,26.65,26.6,26.64,86926.0,23.0631,23.1064,23.0631,23.0978,86926.0
2020-07-10 15:50:00,26.65,26.7,26.64,26.69,92839.0,23.1064,23.1498,23.0978,23.1411,92839.0
2020-07-10 15:55:00,26.69,26.7,26.62,26.66,302380.0,23.1411,23.1498,23.0804,23.1151,302380.0
2020-07-13 09:30:00,27.0,27.05,26.95,27.02,102457.0,23.4099,23.4532,23.3665,23.4272,102457.0
2020-07-13 09:35:00,27.03,27.05,26.97,27.0,55029.0,23.4359,23.4532,23.3839,23.4099,55029.0
2020-07-13 09:40:00,27.0,27.03,26.92,26.94,59188.0,23.4099,23.4359,23.3405,23.3579,59188.0
2020-07-13 09:45:00,26.93,26.94,26.77,26.77,196467.0,23.3492,23.3579,23.2105,23.2105,196467.0
2020-07-13 09:50:00,26.78,26.86,26.76,26.85,44863.0,23.2191,23.2885,23.2018,23.2798,44863.0
2020-07-13 09:55:00,26.85,26.97,26.84,26.91,25523.0,23.2798,23.3839,23.2712,23.3319,25523.0
2020-07-13 10:00:00,26.89,26.89,26.79,26.8,42551.0,23.3145,23.3145,23.2278,23.2365,42551.0
2020-07-13 10:05:00,26.81,26.92,26.81,26.92,26869.0,23.2452,23.3405,23.2452,23.3405,26869.0
2020-07-13 10:10:00,26.93,26.96,26.9,26.91,17414.0,23.3492,23.3752,23.3232,23.3319,17414.0
2020-07-13 10:15:00,26.91,26.95,26.9,26.95,13900.0,23.3319,23.3665,23.3232,23.3665,13900.0
2020-07-13 10:20:00,26.95,26.99,26.95,26.98,14381.0,23.3665,23.4012,23.3665,23.3925,14381.0
2020-07-13 10:25:00,26.99,27.05,26.98,27.04,21819.0,23.4012,23.4532,23.3925,23.4446,21819.0
2020-07-13 10:30:00,27.04,27.09,27.04,27.05,49263.0,23.4446,23.4879,23.4446,23.4532,49263.0
2020-07-13 10:35:00,27.07,27.09,27.0,27.02,26995.0,23.4706,23.4879,23.4099,23.4272,26995.0
2020-07-13 10:40:00,27.02,27.04,26.96,26.98,47350.0,23.4272,23.4446,23.3752,23.3925,47350.0
2020-07-13 10:45:00,26.98,27.09,26.97,27.09,108355.0,23.3925,23.4879,23.3839,23.4879,108355.0
2020-07-13 10:50:00,27.09,27.13,27.07,27.12,51417.0,23.4879,23.5226,23.4706,23.5139,51417.0
2020-07-13 10:55:00,27.11,27.17,27.09,27.17,77410.0,23.5053,23.5573,23.4879,23.5573,77410.0
2020-07-13 11:00:00,27.17,27.21,27.13,27.19,70783.0,23.5573,23.592,23.5226,23.5746,70783.0
2020-07-13 11:05:00,27.19,27.19,27.15,27.16,34499.0,23.5746,23.5746,23.5399,23.5486,34499.0
2020-07-13 11:10:00,27.16,27.18,27.14,27.16,20527.0,23.5486,23.566,23.5313,23.5486,20527.0
2020-07-13 11:15:00,27.15,27.15,27.11,27.14,25563.0,23.5399,23.5399,23.5053,23.5313,25563.0
2020-07-13 11:20:00,27.14,27.18,27.13,27.17,24285.0,23.5313,23.566,23.5226,23.5573,24285.0
2020-07-13 11:25:00,27.17,27.18,27.14,27.17,18287.0,23.5573,23.566,23.5313,23.5573,18287.0
2020-07-13 11:30:00,27.17,27.17,27.12,27.13,18252.0,23.5573,23.5573,23.5139,23.5226,18252.0
2020-07-13 11:35:00,27.13,27.14,27.11,27.13,16437.0,23.5226,23.5313,23.5053,23.5226,16437.0
2020-07-13 11:40:00,27.13,27.15,27.11,27.12,10500.0,23.5226,23.5399,23.5053,23.5139,10500.0
2020-07-13 11:45:00,27.11,27.14,27.07,27.12,18292.0,23.5053,23.5313,23.4706,23.5139,18292.0
2020-07-13 11:50:00,27.13,27.14,27.1,27.14,13380.0,23.5226,23.5313,23.4966,23.5313,13380.0
2020-07-13 11:55:00,27.14,27.14,27.1,27.11,18791.0,23.5313,23.5313,23.4966,23.5053,18791.0
2020-07-13 12:00:00,27.11,27.16,27.1,27.15,25656.0,23.5053,23.5486,23.4966,23.5399,25656.0
2020-07-13 12:05:00,27.15,27.15,27.1,27.12,11269.0,23.5399,23.5399,23.4966,23.5139,11269.0
2020-07-13 12:10:00,27.11,27.11,27.07,27.08,23177.0,23.5053,23.5053,23.4706,23.4793,23177.0
2020-07-13 12:15:00,27.08,27.11,27.05,27.06,16225.0,23.4793,23.5053,23.4532,23.4619,16225.0
2020-07-13 12:20:00,27.07,27.09,27.05,27.07,14756.0,23.4706,23.4879,23.4532,23.4706,14756.0
2020-07-13 12:25:00,27.07,27.08,27.05,27.06,20064.0,23.4706,23.4793,23.4532,23.4619,20064.0
2020-07-13 12:30:00,27.06,27.1,27.06,27.07,17446.0,23.4619,23.4966,23.4619,23.4706,17446.0
2020-07-13 12:35:00,27.08,27.12,27.05,27.11,37253.0,23.4793,23.5139,23.4532,23.5053,37253.0
2020-07-13 12:40:00,27.1,27.12,27.08,27.1,37713.0,23.4966,23.5139,23.4793,23.4966,37713.0
2020-07-13 12:45:00,27.1,27.1,27.07,27.1,12393.0,23.4966,23.4966,23.4706,23.4966,12393.0
2020-07-13 12:50:00,27.09,27.12,27.08,27.1,23385.0,23.4879,23.5139,23.4793,23.4966,23385.0
2020-07-13 12:55:00,27.1,27.13,27.08,27.12,17200.0,23.4966,23.5226,23.4793,23.5139,17200.0
2020-07-13 13:00:00,27.12,27.13,27.07,27.09,17376.0,23.5139,23.5226,23.4706,23.4879,17376.0
2020-07-13 13:05:00,27.09,27.1,27.07,27.08,16193.0,23.4879,23.4966,23.4706,23.4793,16193.0
2020-07-13 13:10:00,27.08,27.12,27.07,27.11,32958.0,23.4793,23.5139,23.4706,23.5053,32958.0
2020-07-13 13:15:00,27.11,27.18,27.11,27.17,22368.0,23.5053,23.566,23.5053,23.5573,22368.0
2020-07-13 13:20:00,27.17,27.17,27.12,27.14,24246.0,23.5573,23.5573,23.5139,23.5313,24246.0
2020-07-13 13:25:00,27.13,27.15,27.09,27.11,40238.0,23.5226,23.5399,23.4879,23.5053,40238.0
2020-07-13 13:30:00,27.11,27.16,27.11,27.14,72401.0,23.5053,23.5486,23.5053,23.5313,72401.0
2020-07-13 13:35:00,27.15,27.18,27.14,27.15,25247.0,23.5399,23.566,23.5313,23.5399,25247.0
2020-07-13 13:40:00,27.15,27.19,27.15,27.18,29798.0,23.5399,23.5746,23.5399,23.566,29798.0
2020-07-13 13:45:00,27.18,27.19,27.1,27.11,34176.0,23.566,23.5746,23.4966,23.5053,34176.0
2020-07-13 13:50:00,27.11,27.13,27.09,27.11,16594.0,23.5053,23.5226,23.4879,23.5053,16594.0
2020-07-13 13:55:00,27.1,27.14,27.1,27.12,20873.0,23.4966,23.5313,23.4966,23.5139,20873.0
2020-07-13 14:00:00,27.12,27.12,27.07,27.09,52735.0,23.5139,23.5139,23.4706,23.4879,52735.0
2020-07-13 14:05:00,27.09,27.1,27.0,27.02,50722.0,23.4879,23.4966,23.4099,23.4272,50722.0
2020-07-13 14:10:00,27.02,27.05,26.98,27.01,51343.0,23.4272,23.4532,23.3925,23.4186,51343.0
2020-07-13 14:15:00,27.01,27.05,27.01,27.04,21827.0,23.4186,23.4532,23.4186,23.4446,21827.0
2020-07-13 14:20:00,27.03,27.04,26.95,26.98,80130.0,23.4359,23.4446,23.3665,23.3925,80130.0
2020-07-13 14:25:00,26.99,27.0,26.94,26.97,58831.0,23.4012,23.4099,23.3579,23.3839,58831.0
2020-07-13 14:30:00,26.96,26.97,26.92,26.94,44518.0,23.3752,23.3839,23.3405,23.3579,44518.0
2020-07-13 14:35:00,26.94,26.98,26.91,26.98,22192.0,23.3579,23.3925,23.3319,23.3925,22192.0
2020-07-13 14:40:00,26.98,26.99,26.94,26.96,24150.0,23.3925,23.4012,23.3579,23.3752,24150.0
2020-07-13 14:45:00,26.95,27.01,26.93,26.99,72236.0,23.3665,23.4186,23.3492,23.4012,72236.0
2020-07-13 14:50:00,27.0,27.07,26.98,27.06,46247.0,23.4099,23.4706,23.3925,23.4619,46247.0
2020-07-13 14:55:00,27.05,27.05,26.99,27.04,92356.0,23.4532,23.4532,23.4012,23.4446,92356.0
2020-07-13 15:00:00,27.03,27.04,26.97,27.0,75706.0,23.4359,23.4446,23.3839,23.4099,75706.0
2020-07-13 15:05:00,27.01,27.04,26.98,27.04,253592.0,23.4186,23.4446,23.3925,23.4446,253592.0
2020-07-13 15:10:00,27.04,27.07,26.99,27.0,85767.0,23.4446,23.4706,23.4012,23.4099,85767.0
2020-07-13 15:15:00,27.0,27.01,26.95,26.96,50019.0,23.4099,23.4186,23.3665,23.3752,50019.0
2020-07-13 15:20:00,26.97,27.0,26.93,26.94,71679.0,23.3839,23.4099,23.3492,23.3579,71679.0
2020-07-13 15:25:00,26.93,26.96,26.9,26.92,56364.0,23.3492,23.3752,23.3232,23.3405,56364.0
2020-07-13 15:30:00,26.92,26.94,26.8,26.82,85893.0,23.3405,23.3579,23.2365,23.2538,85893.0
2020-07-13 15:35:00,26.82,26.86,26.77,26.79,81028.0,23.2538,23.2885,23.2105,23.2278,81028.0
2020-07-13 15:40:00,26.78,26.92,26.77,26.85,86627.0,23.2191,23.3405,23.2105,23.2798,86627.0
2020-07-13 15:45:00,26.85,26.86,26.73,26.73,156400.0,23.2798,23.2885,23.1758,23.1758,156400.0
2020-07-13 15:50:00,26.73,26.75,26.68,26.7,179231.0,23.1758,23.1931,23.1324,23.1498,179231.0
2020-07-13 15:55:00,26.7,26.76,26.68,26.72,394952.0,23.1498,23.2018,23.1324,23.1671,394952.0
2020-07-14 09:30:00,26.76,26.76,26.53,26.57,109160.0,23.2018,23.2018,23.0024,23.0371,109160.0
2020-07-14 09:35:00,26.56,26.62,26.47,26.62,47400.0,23.0284,23.0804,22.9504,23.0804,47400.0
2020-07-14 09:40:00,26.62,26.65,26.55,26.64,31305.0,23.0804,23.1064,23.0197,23.0978,31305.0
2020-07-14 09:45:00,26.64,26.66,26.6,26.61,24739.0,23.0978,23.1151,23.0631,23.0717,24739.0
2020-07-14 09:50:00,26.61,26.62,26.5,26.59,45102.0,23.0717,23.0804,22.9764,23.0544,45102.0
2020-07-14 09:55:00,26.56,26.72,26.55,26.72,38010.0,23.0284,23.1671,23.0197,23.1671,38010.0
2020-07-14 10:00:00,26.7,26.74,26.67,26.7,23636.0,23.1498,23.1845,23.1238,23.1498,23636.0
2020-07-14 10:05:00,26.68,26.7,26.59,26.6,20659.0,23.1324,23.1498,23.0544,23.0631,20659.0
2020-07-14 10:10:00,26.6,26.68,26.57,26.6,37775.0,23.0631,23.1324,23.0371,23.0631,37775.0
2020-07-14 10:15:00,26.6,26.65,26.55,26.61,29125.0,23.0631,23.1064,23.0197,23.0717,29125.0
2020-07-14 10:20:00,26.61,26.71,26.61,26.67,37068.0,23.0717,23.1584,23.0717,23.1238,37068.0
2020-07-14 10:25:00,26.67,26.75,26.66,26.75,29595.0,23.1238,23.1931,23.1151,23.1931,29595.0
2020-07-14 10:30:00,26.76,26.86,26.76,26.82,25935.0,23.2018,23.2885,23.2018,23.2538,25935.0
2020-07-14 10:35:00,26.81,26.84,26.76,26.82,40725.0,23.2452,23.2712,23.2018,23.2538,40725.0
2020-07-14 10:40:00,26.82,26.89,26.81,26.84,28454.0,23.2538,23.3145,23.2452,23.2712,28454.0
2020-07-14 10:45:00,26.85,26.86,26.81,26.83,33452.0,23.2798,23.2885,23.2452,23.2625,33452.0
2020-07-14 10:50:00,26.84,26.93,26.81,26.93,35625.0,23.2712,23.3492,23.2452,23.3492,35625.0
2020-07-14 10:55:00,26.92,26.92,26.85,26.89,24736.0,23.3405,23.3405,23.2798,23.3145,24736.0
2020-07-14 11:00:00,26.9,26.99,26.86,26.95,35442.0,23.3232,23.4012,23.2885,23.3665,35442.0
2020-07-14 11:05:00,26.94,27.0,26.9,26.97,50129.0,23.3579,23.4099,23.3232,23.3839,50129.0
2020-07-14 11:10:00,26.98,27.01,26.95,26.97,25005.0,23.3925,23.4186,23.3665,23.3839,25005.0
2020-07-14 11:15:00,26.96,26.99,26.93,26.98,36506.0,23.3752,23.4012,23.3492,23.3925,36506.0
2020-07-14 11:20:00,26.97,27.0,26.94,26.97,48000.0,23.3839,23.4099,23.3579,23.3839,48000.0
2020-07-14 11:25:00,26.98,27.01,26.97,26.97,25054.0,23.3925,23.4186,23.3839,23.3839,25054.0
2020-07-14 11:30:00,26.96,27.1,26.95,27.07,43197.0,23.3752,23.4966,23.3665,23.4706,43197.0
2020-07-14 11:35:00,27.06,27.07,27.03,27.07,22392.0,23.4619,23.4706,23.4359,23.4706,22392.0
2020-07-14 11:40:00,27.06,27.12,27.05,27.12,11889.0,23.4619,23.5139,23.4532,23.5139,11889.0
2020-07-14 11:45:00,27.12,27.14,27.08,27.1,22760.0,23.5139,23.5313,23.4793,23.4966,22760.0
2020-07-14 11:50:00,27.1,27.12,27.07,27.07,16271.0,23.4966,23.5139,23.4706,23.4706,16271.0
2020-07-14 11:55:00,27.08,27.1,27.05,27.1,12503.0,23.4793,23.4966,23.4532,23.4966,12503.0
2020-07-14 12:00:00,27.1,27.11,27.07,27.09,17069.0,23.4966,23.5053,23.4706,23.4879,17069.0
2020-07-14 12:05:00,27.09,27.1,27.03,27.04,24351.0,23.4879,23.4966,23.4359,23.4446,24351.0
2020-07-14 12:10:00,27.04,27.07,27.03,27.05,18335.0,23.4446,23.4706,23.4359,23.4532,18335.0
2020-07-14 12:15:00,27.05,27.1,27.04,27.09,19586.0,23.4532,23.4966,23.4446,23.4879,19586.0
2020-07-14 12:20:00,27.08,27.11,27.08,27.1,11699.0,23.4793,23.5053,23.4793,23.4966,11699.0
2020-07-14 12:25:00,27.1,27.1,27.05,27.06,19075.0,23.4966,23.4966,23.4532,23.4619,19075.0
2020-07-14 12:30:00,27.06,27.08,27.03,27.04,14318.0,23.4619,23.4793,23.4359,23.4446,14318.0
2020-07-14 12:35:00,27.04,27.07,27.03,27.04,11904.0,23.4446,23.4706,23.4359,23.4446,11904.0
2020-07-14 12:40:00,27.04,27.06,27.02,27.02,16873.0,23.4446,23.4619,23.4272,23.4272,16873.0
2020-07-14 12:45:00,27.03,27.07,27.03,27.05,16378.0,23.4359,23.4706,23.4359,23.4532,16378.0
2020-07-14 12:50:00,27.05,27.06,27.01,27.02,18413.0,23.4532,23.4619,23.4186,23.4272,18413.0
2020-07-14 12:55:00,27.03,27.03,26.99,27.02,19095.0,23.4359,23.4359,23.4012,23.4272,19095.0
2020-07-14 13:00:00,27.02,27.03,27.0,27.01,30637.0,23.4272,23.4359,23.4099,23.4186,30637.0
2020-07-14 13:05:00,27.01,27.01,26.96,26.98,11260.0,23.4186,23.4186,23.3752,23.3925,11260.0
2020-07-14 13:10:00,26.98,27.0,26.97,27.0,19047.0,23.3925,23.4099,23.3839,23.4099,19047.0
2020-07-14 13:15:00,26.99,27.0,26.98,26.99,23447.0,23.4012,23.4099,23.3925,23.4012,23447.0
2020-07-14 13:20:00,27.0,27.03,26.99,27.0,19489.0,23.4099,23.4359,23.4012,23.4099,19489.0
2020-07-14 13:25:00,26.99,27.02,26.99,27.01,9909.0,23.4012,23.4272,23.4012,23.4186,9909.0
2020-07-14 13:30:00,27.0,27.03,27.0,27.02,15795.0,23.4099,23.4359,23.4099,23.4272,15795.0
2020-07-14 13:35:00,27.03,27.08,27.01,27.07,23863.0,23.4359,23.4793,23.4186,23.4706,23863.0
2020-07-14 13:40:00,27.07,27.11,27.06,27.11,16529.0,23.4706,23.5053,23.4619,23.5053,16529.0
2020-07-14 13:45:00,27.11,27.14,27.09,27.12,28467.0,23.5053,23.5313,23.4879,23.5139,28467.0
2020-07-14 13:50:00,27.12,27.14,27.1,27.1,23691.0,23.5139,23.5313,23.4966,23.4966,23691.0
2020-07-14 13:55:00,27.11,27.12,27.02,27.08,85114.0,23.5053,23.5139,23.4272,23.4793,85114.0
2020-07-14 14:00:00,27.07,27.14,27.03,27.11,60506.0,23.4706,23.5313,23.4359,23.5053,60506.0
2020-07-14 14:05:00,27.1,27.13,27.08,27.11,28852.0,23.4966,23.5226,23.4793,23.5053,28852.0
2020-07-14 14:10:00,27.12,27.13,27.1,27.12,24368.0,23.5139,23.5226,23.4966,23.5139,24368.0
2020-07-14 14:15:00,27.13,27.16,27.1,27.15,44890.0,23.5226,23.5486,23.4966,23.5399,44890.0
2020-07-14 14:20:00,27.14,27.19,27.14,27.19,23253.0,23.5313,23.5746,23.5313,23.5746,23253.0
2020-07-14 14:25:00,27.19,27.19,27.14,27.16,29127.0,23.5746,23.5746,23.5313,23.5486,29127.0
2020-07-14 14:30:00,27.16,27.18,27.15,27.16,40177.0,23.5486,23.566,23.5399,23.5486,40177.0
2020-07-14 14:35:00,27.17,27.2,27.14,27.16,39599.0,23.5573,23.5833,23.5313,23.5486,39599.0
2020-07-14 14:40:00,27.16,27.18,27.15,27.17,12497.0,23.5486,23.566,23.5399,23.5573,12497.0
2020-07-14 14:45:00,27.17,27.2,27.13,27.14,32543.0,23.5573,23.5833,23.5226,23.5313,32543.0
2020-07-14 14:50:00,27.14,27.19,27.14,27.19,21732.0,23.5313,23.5746,23.5313,23.5746,21732.0
2020-07-14 14:55:00,27.18,27.21,27.17,27.18,36181.0,23.566,23.592,23.5573,23.566,36181.0
2020-07-14 15:00:00,27.19,27.21,27.14,27.14,43701.0,23.5746,23.592,23.5313,23.5313,43701.0
2020-07-14 15:05:00,27.15,27.2,27.14,27.18,58139.0,23.5399,23.5833,23.5313,23.566,58139.0
2020-07-14 15:10:00,27.18,27.21,27.13,27.14,41785.0,23.566,23.592,23.5226,23.5313,41785.0
2020-07-14 15:15:00,27.14,27.16,27.1,27.14,33658.0,23.5313,23.5486,23.4966,23.5313,33658.0
2020-07-14 15:20:00,27.15,27.22,27.13,27.22,46170.0,23.5399,23.6006,23.5226,23.6006,46170.0
2020-07-14 15:25:00,27.21,27.24,27.21,27.23,24554.0,23.592,23.618,23.592,23.6093,24554.0
2020-07-14 15:30:00,27.23,27.26,27.22,27.25,61993.0,23.6093,23.6353,23.6006,23.6266,61993.0
2020-07-14 15:35:00,27.25,27.3,27.23,27.29,55755.0,23.6266,23.67,23.6093,23.6613,55755.0
2020-07-14 15:40:00,27.28,27.32,27.27,27.31,57577.0,23.6527,23.6873,23.644,23.6787,57577.0
2020-07-14 15:45:00,27.31,27.36,27.29,27.34,122970.0,23.6787,23.722,23.6613,23.7047,122970.0
2020-07-14 15:50:00,27.35,27.42,27.34,27.39,144221.0,23.7134,23.774,23.7047,23.748,144221.0
2020-07-14 15:55:00,27.39,27.41,27.35,27.37,250466.0,23.748,23.7654,23.7134,23.7307,250466.0
2020-07-15 09:30:00,27.74,27.98,27.72,27.96,163606.0,24.0515,24.2596,24.0342,24.2422,163606.0
2020-07-15 09:35:00,27.96,28.07,27.72,27.76,164139.0,24.2422,24.3376,24.0342,24.0688,164139.0
2020-07-15 09:40:00,27.77,27.86,27.76,27.86,62726.0,24.0775,24.1555,24.0688,24.1555,62726.0
2020-07-15 09:45:00,27.87,28.02,27.86,28.02,118753.0,24.1642,24.2943,24.1555,24.2943,118753.0
2020-07-15 09:50:00,28.02,28.02,27.89,27.94,69606.0,24.2943,24.2943,24.1815,24.2249,69606.0
2020-07-15 09:55:00,27.95,27.98,27.91,27.93,35659.0,24.2336,24.2596,24.1989,24.2162,35659.0
2020-07-15 10:00:00,27.93,27.94,27.81,27.82,44527.0,24.2162,24.2249,24.1122,24.1209,44527.0
2020-07-15 10:05:00,27.83,27.86,27.78,27.8,106401.0,24.1295,24.1555,24.0862,24.1035,106401.0
2020-07-15 10:10:00,27.8,27.82,27.73,27.73,102641.0,24.1035,24.1209,24.0428,24.0428,102641.0
2020-07-15 10:15:00,27.73,27.84,27.72,27.84,83275.0,24.0428,24.1382,24.0342,24.1382,83275.0
2020-07-15 10:20:00,27.85,27.86,27.77,27.78,90470.0,24.1469,24.1555,24.0775,24.0862,90470.0
2020-07-15 10:25:00,27.77,27.79,27.74,27.76,75316.0,24.0775,24.0948,24.0515,24.0688,75316.0
2020-07-15 10:30:00,27.76,27.81,27.75,27.78,40646.0,24.0688,24.1122,24.0602,24.0862,40646.0
2020-07-15 10:35:00,27.79,27.82,27.74,27.77,71556.0,24.0948,24.1209,24.0515,24.0775,71556.0
2020-07-15 10:40:00,27.77,27.83,27.76,27.81,31505.0,24.0775,24.1295,24.0688,24.1122,31505.0
2020-07-15 10:45:00,27.82,27.83,27.78,27.82,34692.0,24.1209,24.1295,24.0862,24.1209,34692.0
2020-07-15 10:50:00,27.82,27.9,27.81,27.86,110375.0,24.1209,24.1902,24.1122,24.1555,110375.0
2020-07-15 10:55:00,27.85,27.89,27.83,27.87,55409.0,24.1469,24.1815,24.1295,24.1642,55409.0
2020-07-15 11:00:00,27.87,27.9,27.81,27.83,59342.0,24.1642,24.1902,24.1122,24.1295,59342.0
2020-07-15 11:05:00,27.84,27.85,27.78,27.81,49249.0,24.1382,24.1469,24.0862,24.1122,49249.0
2020-07-15 11:10:00,27.8,27.81,27.77,27.79,50404.0,24.1035,24.1122,24.0775,24.0948,50404.0
2020-07-15 11:15:00,27.8,27.8,27.74,27.77,35968.0,24.1035,24.1035,24.0515,24.0775,35968.0
2020-07-15 11:20:00,27.77,27.78,27.68,27.7,36215.0,24.0775,24.0862,23.9995,24.0168,36215.0
2020-07-15 11:25:00,27.69,27.78,27.69,27.76,52507.0,24.0081,24.0862,24.0081,24.0688,52507.0
2020-07-15 11:30:00,27.75,27.79,27.75,27.78,22045.0,24.0602,24.0948,24.0602,24.0862,22045.0
2020-07-15 11:35:00,27.79,27.8,27.7,27.7,56265.0,24.0948,24.1035,24.0168,24.0168,56265.0
2020-07-15 11:40:00,27.69,27.76,27.67,27.76,26495.0,24.0081,24.0688,23.9908,24.0688,26495.0
2020-07-15 11:45:00,27.76,27.77,27.7,27.72,25441.0,24.0688,24.0775,24.0168,24.0342,25441.0
2020-07-15 11:50:00,27.72,27.77,27.72,27.75,31289.0,24.0342,24.0775,24.0342,24.0602,31289.0
2020-07-15 11:55:00,27.76,27.76,27.66,27.66,27987.0,24.0688,24.0688,23.9821,23.9821,27987.0
2020-07-15 12:00:00,27.66,27.68,27.59,27.62,55033.0,23.9821,23.9995,23.9214,23.9474,55033.0
2020-07-15 12:05:00,27.62,27.66,27.62,27.63,54722.0,23.9474,23.9821,23.9474,23.9561,54722.0
2020-07-15 12:10:00,27.63,27.65,27.59,27.65,80276.0,23.9561,23.9735,23.9214,23.9735,80276.0
2020-07-15 12:15:00,27.64,27.74,27.64,27.74,47028.0,23.9648,24.0515,23.9648,24.0515,47028.0
2020-07-15 12:20:00,27.74,27.78,27.74,27.76,31355.0,24.0515,24.0862,24.0515,24.0688,31355.0
2020-07-15 12:25:00,27.77,27.79,27.75,27.78,21909.0,24.0775,24.0948,24.0602,24.0862,21909.0
2020-07-15 12:30:00,27.78,27.8,27.72,27.76,44071.0,24.0862,24.1035,24.0342,24.0688,44071.0
2020-07-15 12:35:00,27.75,27.79,27.74,27.75,24028.0,24.0602,24.0948,24.0515,24.0602,24028.0
2020-07-15 12:40:00,27.75,27.81,27.74,27.8,18891.0,24.0602,24.1122,24.0515,24.1035,18891.0
2020-07-15 12:45:00,27.79,27.83,27.78,27.79,22783.0,24.0948,24.1295,24.0862,24.0948,22783.0
2020-07-15 12:50:00,27.8,27.82,27.78,27.82,68597.0,24.1035,24.1209,24.0862,24.1209,68597.0
2020-07-15 12:55:00,27.81,27.83,27.81,27.81,35850.0,24.1122,24.1295,24.1122,24.1122,35850.0
2020-07-15 13:00:00,27.82,27.84,27.8,27.83,58447.0,24.1209,24.1382,24.1035,24.1295,58447.0
2020-07-15 13:05:00,27.83,27.86,27.81,27.84,61351.0,24.1295,24.1555,24.1122,24.1382,61351.0
2020-07-15 13:10:00,27.85,27.86,27.74,27.79,170387.0,24.1469,24.1555,24.0515,24.0948,170387.0
2020-07-15 13:15:00,27.79,27.83,27.79,27.83,24168.0,24.0948,24.1295,24.0948,24.1295,24168.0
2020-07-15 13:20:00,27.84,27.9,27.84,27.89,22652.0,24.1382,24.1902,24.1382,24.1815,22652.0
2020-07-15 13:25:00,27.89,27.9,27.86,27.89,18173.0,24.1815,24.1902,24.1555,24.1815,18173.0
2020-07-15 13:30:00,27.88,27.93,27.88,27.93,20981.0,24.1729,24.2162,24.1729,24.2162,20981.0
2020-07-15 13:35:00,27.93,27.98,27.93,27.98,22207.0,24.2162,24.2596,24.2162,24.2596,22207.0
2020-07-15 13:40:00,27.97,27.98,27.96,27.97,32167.0,24.2509,24.2596,24.2422,24.2509,32167.0
2020-07-15 13:45:00,27.97,27.98,27.96,27.96,23576.0,24.2509,24.2596,24.2422,24.2422,23576.0
2020-07-15 13:50:00,27.96,27.97,27.92,27.92,33319.0,24.2422,24.2509,24.2076,24.2076,33319.0
2020-07-15 13:55:00,27.92,27.95,27.9,27.95,28404.0,24.2076,24.2336,24.1902,24.2336,28404.0
2020-07-15 14:00:00,27.96,28.01,27.91,28.01,90593.0,24.2422,24.2856,24.1989,24.2856,90593.0
2020-07-15 14:05:00,28.01,28.01,27.96,27.97,75500.0,24.2856,24.2856,24.2422,24.2509,75500.0
2020-07-15 14:10:00,27.96,28.01,27.96,27.98,35501.0,24.2422,24.2856,24.2422,24.2596,35501.0
2020-07-15 14:15:00,27.97,27.99,27.94,27.97,35897.0,24.2509,24.2683,24.2249,24.2509,35897.0
2020-07-15 14:20:00,27.96,27.99,27.96,27.99,33207.0,24.2422,24.2683,24.2422,24.2683,33207.0
2020-07-15 14:25:00,28.0,28.02,27.98,28.01,33824.0,24.2769,24.2943,24.2596,24.2856,33824.0
2020-07-15 14:30:00,28.01,28.05,28.01,28.02,38179.0,24.2856,24.3203,24.2856,24.2943,38179.0
2020-07-15 14:35:00,28.01,28.02,27.98,28.0,22052.0,24.2856,24.2943,24.2596,24.2769,22052.0
2020-07-15 14:40:00,28.0,28.03,27.98,27.99,20902.0,24.2769,24.3029,24.2596,24.2683,20902.0
2020-07-15 14:45:00,27.99,28.02,27.98,28.01,30682.0,24.2683,24.2943,24.2596,24.2856,30682.0
2020-07-15 14:50:00,28.01,28.01,27.91,27.92,36365.0,24.2856,24.2856,24.1989,24.2076,36365.0
2020-07-15 14:55:00,27.92,27.96,27.91,27.92,30403.0,24.2076,24.2422,24.1989,24.2076,30403.0
2020-07-15 15:00:00,27.91,27.95,27.9,27.93,39293.0,24.1989,24.2336,24.1902,24.2162,39293.0
2020-07-15 15:05:00,27.93,27.94,27.87,27.9,29470.0,24.2162,24.2249,24.1642,24.1902,29470.0
2020-07-15 15:10:00,27.9,27.92,27.87,27.91,55784.0,24.1902,24.2076,24.1642,24.1989,55784.0
2020-07-15 15:15:00,27.9,27.97,27.87,27.96,45812.0,24.1902,24.2509,24.1642,24.2422,45812.0
2020-07-15 15:20:00,27.97,27.98,27.92,27.94,48702.0,24.2509,24.2596,24.2076,24.2249,48702.0
2020-07-15 15:25:00,27.95,28.01,27.93,28.0,40659.0,24.2336,24.2856,24.2162,24.2769,40659.0
2020-07-15 15:30:00,28.0,28.08,28.0,28.08,72334.0,24.2769,24.3463,24.2769,24.3463,72334.0
2020-07-15 15:35:00,28.08,28.08,28.04,28.07,73213.0,24.3463,24.3463,24.3116,24.3376,73213.0
2020-07-15 15:40:00,28.07,28.1,28.05,28.1,85218.0,24.3376,24.3636,24.3203,24.3636,85218.0
2020-07-15 15:45:00,28.09,28.14,28.08,28.12,151406.0,24.355,24.3983,24.3463,24.381,151406.0
2020-07-15 15:50:00,28.12,28.12,28.03,28.05,149591.0,24.381,24.381,24.3029,24.3203,149591.0
2020-07-15 15:55:00,28.05,28.08,28.02,28.07,346255.0,24.3203,24.3463,24.2943,24.3376,346255.0
2020-07-16 09:30:00,28.47,28.64,28.26,28.46,337104.0,24.6844,24.8318,24.5024,24.6758,337104.0
2020-07-16 09:35:00,28.46,28.73,28.42,28.62,205601.0,24.6758,24.9099,24.6411,24.8145,205601.0
2020-07-16 09:40:00,28.62,28.67,28.48,28.56,115618.0,24.8145,24.8578,24.6931,24.7625,115618.0
2020-07-16 09:45:00,28.57,28.71,28.56,28.71,88977.0,24.7711,24.8925,24.7625,24.8925,88977.0
2020-07-16 09:50:00,28.71,28.78,28.67,28.68,130490.0,24.8925,24.9532,24.8578,24.8665,130490.0
2020-07-16 09:55:00,28.67,28.71,28.57,28.61,78965.0,24.8578,24.8925,24.7711,24.8058,78965.0
2020-07-16 10:00:00,28.61,28.69,28.6,28.63,55333.0,24.8058,24.8752,24.7971,24.8232,55333.0
2020-07-16 10:05:00,28.64,28.72,28.6,28.71,67366.0,24.8318,24.9012,24.7971,24.8925,67366.0
2020-07-16 10:10:00,28.72,28.86,28.72,28.85,80297.0,24.9012,25.0226,24.9012,25.0139,80297.0
2020-07-16 10:15:00,28.84,28.86,28.79,28.81,38267.0,25.0052,25.0226,24.9619,24.9792,38267.0
2020-07-16 10:20:00,28.82,28.91,28.8,28.91,38553.0,24.9879,25.0659,24.9705,25.0659,38553.0
2020-07-16 10:25:00,28.91,28.95,28.85,28.94,30549.0,25.0659,25.1006,25.0139,25.0919,30549.0
2020-07-16 10:30:00,28.94,28.96,28.92,28.96,31219.0,25.0919,25.1093,25.0746,25.1093,31219.0
2020-07-16 10:35:00,28.96,29.02,28.95,29.01,138561.0,25.1093,25.1613,25.1006,25.1526,138561.0
2020-07-16 10:40:00,29.0,29.03,28.96,28.98,47941.0,25.144,25.17,25.1093,25.1266,47941.0
2020-07-16 10:45:00,28.99,29.02,28.92,28.95,50911.0,25.1353,25.1613,25.0746,25.1006,50911.0
2020-07-16 10:50:00,28.96,28.99,28.92,28.97,65550.0,25.1093,25.1353,25.0746,25.1179,65550.0
2020-07-16 10:55:00,28.96,28.97,28.85,28.86,71023.0,25.1093,25.1179,25.0139,25.0226,71023.0
2020-07-16 11:00:00,28.85,28.89,28.84,28.85,52228.0,25.0139,25.0486,25.0052,25.0139,52228.0
2020-07-16 11:05:00,28.85,28.86,28.81,28.83,43409.0,25.0139,25.0226,24.9792,24.9966,43409.0
2020-07-16 11:10:00,28.83,28.85,28.77,28.82,41481.0,24.9966,25.0139,24.9445,24.9879,41481.0
2020-07-16 11:15:00,28.82,28.83,28.77,28.8,36537.0,24.9879,24.9966,24.9445,24.9705,36537.0
2020-07-16 11:20:00,28.79,28.81,28.74,28.8,54552.0,24.9619,24.9792,24.9185,24.9705,54552.0
2020-07-16 11:25:00,28.8,28.8,28.75,28.78,40320.0,24.9705,24.9705,24.9272,24.9532,40320.0
2020-07-16 11:30:00,28.78,28.8,28.71,28.74,85253.0,24.9532,24.9705,24.8925,24.9185,85253.0
2020-07-16 11:35:00,28.75,28.75,28.72,28.75,32850.0,24.9272,24.9272,24.9012,24.9272,32850.0
2020-07-16 11:40:00,28.76,28.78,28.74,28.78,27618.0,24.9359,24.9532,24.9185,24.9532,27618.0
2020-07-16 11:45:00,28.77,28.77,28.72,28.74,23388.0,24.9445,24.9445,24.9012,24.9185,23388.0
2020-07-16 11:50:00,28.74,28.78,28.72,28.76,34014.0,24.9185,24.9532,24.9012,24.9359,34014.0
2020-07-16 11:55:00,28.76,28.78,28.73,28.74,34636.0,24.9359,24.9532,24.9099,24.9185,34636.0
2020-07-16 12:00:00,28.74,28.76,28.7,28.76,37786.0,24.9185,24.9359,24.8838,24.9359,37786.0
2020-07-16 12:05:00,28.76,28.76,28.73,28.75,33605.0,24.9359,24.9359,24.9099,24.9272,33605.0
2020-07-16 12:10:00,28.75,28.76,28.7,28.71,26651.0,24.9272,24.9359,24.8838,24.8925,26651.0
2020-07-16 12:15:00,28.71,28.72,28.65,28.67,52980.0,24.8925,24.9012,24.8405,24.8578,52980.0
2020-07-16 12:20:00,28.67,28.7,28.66,28.69,34691.0,24.8578,24.8838,24.8492,24.8752,34691.0
2020-07-16 12:25:00,28.69,28.72,28.67,28.71,24082.0,24.8752,24.9012,24.8578,24.8925,24082.0
2020-07-16 12:30:00,28.71,28.73,28.7,28.73,24453.0,24.8925,24.9099,24.8838,24.9099,24453.0
2020-07-16 12:35:00,28.73,28.74,28.71,28.73,27691.0,24.9099,24.9185,24.8925,24.9099,27691.0
2020-07-16 12:40:00,28.72,28.78,28.72,28.77,41501.0,24.9012,24.9532,24.9012,24.9445,41501.0
2020-07-16 12:45:00,28.77,28.79,28.76,28.79,35222.0,24.9445,24.9619,24.9359,24.9619,35222.0
2020-07-16 12:50:00,28.79,28.79,28.74,28.75,44608.0,24.9619,24.9619,24.9185,24.9272,44608.0
2020-07-16 12:55:00,28.75,28.75,28.69,28.71,45966.0,24.9272,24.9272,24.8752,24.8925,45966.0
2020-07-16 13:00:00,28.71,28.76,28.7,28.73,35919.0,24.8925,24.9359,24.8838,24.9099,35919.0
2020-07-16 13:05:00,28.73,28.76,28.72,28.76,28075.0,24.9099,24.9359,24.9012,24.9359,28075.0
2020-07-16 13:10:00,28.76,28.79,28.73,28.77,86636.0,24.9359,24.9619,24.9099,24.9445,86636.0
2020-07-16 13:15:00,28.77,28.8,28.76,28.8,22661.0,24.9445,24.9705,24.9359,24.9705,22661.0
2020-07-16 13:20:00,28.8,28.82,28.79,28.82,40413.0,24.9705,24.9879,24.9619,24.9879,40413.0
2020-07-16 13:25:00,28.82,28.84,28.79,28.81,37942.0,24.9879,25.0052,24.9619,24.9792,37942.0
2020-07-16 13:30:00,28.82,28.82,28.78,28.79,26154.0,24.9879,24.9879,24.9532,24.9619,26154.0
2020-07-16 13:35:00,28.79,28.79,28.75,28.77,32662.0,24.9619,24.9619,24.9272,24.9445,32662.0
2020-07-16 13:40:00,28.77,28.82,28.77,28.81,21480.0,24.9445,24.9879,24.9445,24.9792,21480.0
2020-07-16 13:45:00,28.82,28.82,28.77,28.78,32381.0,24.9879,24.9879,24.9445,24.9532,32381.0
2020-07-16 13:50:00,28.78,28.78,28.75,28.76,20173.0,24.9532,24.9532,24.9272,24.9359,20173.0
2020-07-16 13:55:00,28.77,28.78,28.72,28.74,51498.0,24.9445,24.9532,24.9012,24.9185,51498.0
2020-07-16 14:00:00,28.74,28.76,28.69,28.7,27635.0,24.9185,24.9359,24.8752,24.8838,27635.0
2020-07-16 14:05:00,28.7,28.71,28.66,28.67,36494.0,24.8838,24.8925,24.8492,24.8578,36494.0
2020-07-16 14:10:00,28.67,28.71,28.66,28.71,34329.0,24.8578,24.8925,24.8492,24.8925,34329.0
2020-07-16 14:15:00,28.7,28.71,28.67,28.68,15469.0,24.8838,24.8925,24.8578,24.8665,15469.0
2020-07-16 14:20:00,28.67,28.69,28.66,28.67,38893.0,24.8578,24.8752,24.8492,24.8578,38893.0
2020-07-16 14:25:00,28.68,28.68,28.65,28.66,24501.0,24.8665,24.8665,24.8405,24.8492,24501.0
2020-07-16 14:30:00,28.66,28.66,28.57,28.62,106849.0,24.8492,24.8492,24.7711,24.8145,106849.0
2020-07-16 14:35:00,28.62,28.63,28.58,28.58,46494.0,24.8145,24.8232,24.7798,24.7798,46494.0
2020-07-16 14:40:00,28.59,28.59,28.55,28.55,64768.0,24.7885,24.7885,24.7538,24.7538,64768.0
2020-07-16 14:45:00,28.55,28.57,28.52,28.53,39437.0,24.7538,24.7711,24.7278,24.7364,39437.0
2020-07-16 14:50:00,28.53,28.57,28.52,28.53,42422.0,24.7364,24.7711,24.7278,24.7364,42422.0
2020-07-16 14:55:00,28.53,28.56,28.52,28.53,35716.0,24.7364,24.7625,24.7278,24.7364,35716.0
2020-07-16 15:00:00,28.53,28.56,28.51,28.56,36192.0,24.7364,24.7625,24.7191,24.7625,36192.0
2020-07-16 15:05:00,28.55,28.6,28.54,28.57,25515.0,24.7538,24.7971,24.7451,24.7711,25515.0
2020-07-16 15:10:00,28.58,28.59,28.55,28.58,31416.0,24.7798,24.7885,24.7538,24.7798,31416.0
2020-07-16 15:15:00,28.59,28.63,28.58,28.61,31234.0,24.7885,24.8232,24.7798,24.8058,31234.0
2020-07-16 15:20:00,28.61,28.67,28.6,28.67,34223.0,24.8058,24.8578,24.7971,24.8578,34223.0
2020-07-16 15:25:00,28.67,28.7,28.63,28.7,45535.0,24.8578,24.8838,24.8232,24.8838,45535.0
2020-07-16 15:30:00,28.7,28.75,28.66,28.75,62098.0,24.8838,24.9272,24.8492,24.9272,62098.0
2020-07-16 15:35:00,28.74,28.79,28.71,28.79,69617.0,24.9185,24.9619,24.8925,24.9619,69617.0
2020-07-16 15:40:00,28.78,28.79,28.72,28.74,74796.0,24.9532,24.9619,24.9012,24.9185,74796.0
2020-07-16 15:45:00,28.74,28.79,28.73,28.77,97129.0,24.9185,24.9619,24.9099,24.9445,97129.0
2020-07-16 15:50:00,28.77,28.79,28.71,28.78,135677.0,24.9445,24.9619,24.8925,24.9532,135677.0
2020-07-16 15:55:00,28.79,28.8,28.75,28.77,280784.0,24.9619,24.9705,24.9272,24.9445,280784.0
2020-07-17 09:30:00,28.9,28.96,28.82,28.9,242123.0,25.0573,25.1093,24.9879,25.0573,242123.0
2020-07-17 09:35:00,28.9,29.02,28.89,29.01,47806.0,25.0573,25.1613,25.0486,25.1526,47806.0
2020-07-17 09:40:00,29.0,29.11,28.99,29.11,52934.0,25.144,25.2393,25.1353,25.2393,52934.0
2020-07-17 09:45:00,29.11,29.11,29.03,29.04,73404.0,25.2393,25.2393,25.17,25.1786,73404.0
2020-07-17 09:50:00,29.04,29.04,28.92,28.93,105565.0,25.1786,25.1786,25.0746,25.0833,105565.0
2020-07-17 09:55:00,28.93,28.93,28.82,28.85,90834.0,25.0833,25.0833,24.9879,25.0139,90834.0
2020-07-17 10:00:00,28.84,28.88,28.78,28.78,88231.0,25.0052,25.0399,24.9532,24.9532,88231.0
2020-07-17 10:05:00,28.79,28.83,28.77,28.83,61580.0,24.9619,24.9966,24.9445,24.9966,61580.0
2020-07-17 10:10:00,28.82,28.88,28.81,28.83,73735.0,24.9879,25.0399,24.9792,24.9966,73735.0
2020-07-17 10:15:00,28.83,28.85,28.8,28.83,72026.0,24.9966,25.0139,24.9705,24.9966,72026.0
2020-07-17 10:20:00,28.83,28.83,28.77,28.78,51787.0,24.9966,24.9966,24.9445,24.9532,51787.0
2020-07-17 10:25:00,28.77,28.78,28.72,28.77,32520.0,24.9445,24.9532,24.9012,24.9445,32520.0
2020-07-17 10:30:00,28.76,28.78,28.68,28.7,59027.0,24.9359,24.9532,24.8665,24.8838,59027.0
2020-07-17 10:35:00,28.7,28.81,28.69,28.79,46418.0,24.8838,24.9792,24.8752,24.9619,46418.0
2020-07-17 10:40:00,28.79,28.79,28.76,28.77,25316.0,24.9619,24.9619,24.9359,24.9445,25316.0
2020-07-17 10:45:00,28.77,28.86,28.77,28.85,36458.0,24.9445,25.0226,24.9445,25.0139,36458.0
2020-07-17 10:50:00,28.84,28.89,28.83,28.89,35480.0,25.0052,25.0486,24.9966,25.0486,35480.0
2020-07-17 10:55:00,28.89,28.94,28.88,28.9,49058.0,25.0486,25.0919,25.0399,25.0573,49058.0
2020-07-17 11:00:00,28.91,28.97,28.89,28.96,33528.0,25.0659,25.1179,25.0486,25.1093,33528.0
2020-07-17 11:05:00,28.96,28.96,28.93,28.96,24485.0,25.1093,25.1093,25.0833,25.1093,24485.0
2020-07-17 11:10:00,28.97,28.99,28.93,28.98,22444.0,25.1179,25.1353,25.0833,25.1266,22444.0
2020-07-17 11:15:00,28.99,29.0,28.91,28.92,31935.0,25.1353,25.144,25.0659,25.0746,31935.0
2020-07-17 11:20:00,28.92,28.94,28.89,28.9,32114.0,25.0746,25.0919,25.0486,25.0573,32114.0
2020-07-17 11:25:00,28.9,28.92,28.87,28.89,19671.0,25.0573,25.0746,25.0312,25.0486,19671.0
2020-07-17 11:30:00,28.89,28.9,28.89,28.9,59143.0,25.0486,25.0573,25.0486,25.0573,59143.0
2020-07-17 11:35:00,28.89,28.93,28.88,28.92,27185.0,25.0486,25.0833,25.0399,25.0746,27185.0
2020-07-17 11:40:00,28.92,28.92,28.9,28.92,12354.0,25.0746,25.0746,25.0573,25.0746,12354.0
2020-07-17 11:45:00,28.92,28.93,28.88,28.9,23630.0,25.0746,25.0833,25.0399,25.0573,23630.0
2020-07-17 11:50:00,28.89,28.95,28.88,28.95,40182.0,25.0486,25.1006,25.0399,25.1006,40182.0
2020-07-17 11:55:00,28.95,28.95,28.93,28.95,32334.0,25.1006,25.1006,25.0833,25.1006,32334.0
2020-07-17 12:00:00,28.95,28.99,28.94,28.99,18739.0,25.1006,25.1353,25.0919,25.1353,18739.0
2020-07-17 12:05:00,28.99,29.03,28.98,29.0,39320.0,25.1353,25.17,25.1266,25.144,39320.0
2020-07-17 12:10:00,29.0,29.02,28.98,29.0,25615.0,25.144,25.1613,25.1266,25.144,25615.0
2020-07-17 12:15:00,29.0,29.03,28.99,29.0,35387.0,25.144,25.17,25.1353,25.144,35387.0
2020-07-17 12:20:00,29.0,29.02,28.98,29.02,51666.0,25.144,25.1613,25.1266,25.1613,51666.0
2020-07-17 12:25:00,29.02,29.03,28.97,28.98,55841.0,25.1613,25.17,25.1179,25.1266,55841.0
2020-07-17 12:30:00,28.97,28.98,28.94,28.95,31036.0,25.1179,25.1266,25.0919,25.1006,31036.0
2020-07-17 12:35:00,28.96,28.97,28.93,28.93,38531.0,25.1093,25.1179,25.0833,25.0833,38531.0
2020-07-17 12:40:00,28.94,28.94,28.91,28.93,46025.0,25.0919,25.0919,25.0659,25.0833,46025.0
2020-07-17 12:45:00,28.93,28.93,28.91,28.91,17277.0,25.0833,25.0833,25.0659,25.0659,17277.0
2020-07-17 12:50:00,28.92,28.92,28.91,28.91,14705.0,25.0746,25.0746,25.0659,25.0659,14705.0
2020-07-17 12:55:00,28.91,28.92,28.87,28.87,17954.0,25.0659,25.0746,25.0312,25.0312,17954.0
2020-07-17 13:00:00,28.87,28.88,28.86,28.88,93743.0,25.0312,25.0399,25.0226,25.0399,93743.0
2020-07-17 13:05:00,28.88,28.91,28.87,28.91,28547.0,25.0399,25.0659,25.0312,25.0659,28547.0
2020-07-17 13:10:00,28.9,28.92,28.89,28.91,29427.0,25.0573,25.0746,25.0486,25.0659,29427.0
2020-07-17 13:15:00,28.91,28.91,28.83,28.85,54171.0,25.0659,25.0659,24.9966,25.0139,54171.0
2020-07-17 13:20:00,28.85,28.89,28.84,28.88,38135.0,25.0139,25.0486,25.0052,25.0399,38135.0
2020-07-17 13:25:00,28.89,28.89,28.87,28.89,10871.0,25.0486,25.0486,25.0312,25.0486,10871.0
2020-07-17 13:30:00,28.89,28.89,28.85,28.85,26804.0,25.0486,25.0486,25.0139,25.0139,26804.0
2020-07-17 13:35:00,28.86,28.86,28.84,28.85,14074.0,25.0226,25.0226,25.0052,25.0139,14074.0
2020-07-17 13:40:00,28.85,28.85,28.82,28.84,46492.0,25.0139,25.0139,24.9879,25.0052,46492.0
2020-07-17 13:45:00,28.84,28.84,28.81,28.82,15961.0,25.0052,25.0052,24.9792,24.9879,15961.0
2020-07-17 13:50:00,28.83,28.84,28.81,28.83,17967.0,24.9966,25.0052,24.9792,24.9966,17967.0
2020-07-17 13:55:00,28.82,28.84,28.82,28.84,24445.0,24.9879,25.0052,24.9879,25.0052,24445.0
2020-07-17 14:00:00,28.84,28.87,28.82,28.87,32909.0,25.0052,25.0312,24.9879,25.0312,32909.0
2020-07-17 14:05:00,28.86,28.87,28.81,28.82,44179.0,25.0226,25.0312,24.9792,24.9879,44179.0
2020-07-17 14:10:00,28.83,28.85,28.81,28.85,111584.0,24.9966,25.0139,24.9792,25.0139,111584.0
2020-07-17 14:15:00,28.85,28.86,28.84,28.86,25481.0,25.0139,25.0226,25.0052,25.0226,25481.0
2020-07-17 14:20:00,28.86,28.87,28.85,28.87,24726.0,25.0226,25.0312,25.0139,25.0312,24726.0
2020-07-17 14:25:00,28.87,28.9,28.86,28.9,52816.0,25.0312,25.0573,25.0226,25.0573,52816.0
2020-07-17 14:30:00,28.9,28.91,28.86,28.91,42201.0,25.0573,25.0659,25.0226,25.0659,42201.0
2020-07-17 14:35:00,28.91,28.93,28.9,28.93,18179.0,25.0659,25.0833,25.0573,25.0833,18179.0
2020-07-17 14:40:00,28.93,28.95,28.92,28.95,25604.0,25.0833,25.1006,25.0746,25.1006,25604.0
2020-07-17 14:45:00,28.96,28.96,28.94,28.96,12981.0,25.1093,25.1093,25.0919,25.1093,12981.0
2020-07-17 14:50:00,28.96,29.01,28.95,29.0,25568.0,25.1093,25.1526,25.1006,25.144,25568.0
2020-07-17 14:55:00,29.0,29.02,28.98,28.99,19416.0,25.144,25.1613,25.1266,25.1353,19416.0
2020-07-17 15:00:00,28.99,29.02,28.97,29.01,27760.0,25.1353,25.1613,25.1179,25.1526,27760.0
2020-07-17 15:05:00,29.01,29.06,28.99,29.05,68348.0,25.1526,25.196,25.1353,25.1873,68348.0
2020-07-17 15:10:00,29.04,29.05,28.99,29.0,30120.0,25.1786,25.1873,25.1353,25.144,30120.0
2020-07-17 15:15:00,29.0,29.04,28.99,29.02,26972.0,25.144,25.1786,25.1353,25.1613,26972.0
2020-07-17 15:20:00,29.02,29.07,29.02,29.05,35909.0,25.1613,25.2046,25.1613,25.1873,35909.0
2020-07-17 15:25:00,29.05,29.08,29.04,29.08,39989.0,25.1873,25.2133,25.1786,25.2133,39989.0
2020-07-17 15:30:00,29.08,29.1,29.05,29.08,50119.0,25.2133,25.2307,25.1873,25.2133,50119.0
2020-07-17 15:35:00,29.08,29.09,29.04,29.05,44842.0,25.2133,25.222,25.1786,25.1873,44842.0
2020-07-17 15:40:00,29.05,29.1,29.04,29.09,61276.0,25.1873,25.2307,25.1786,25.222,61276.0
2020-07-17 15:45:00,29.09,29.09,29.02,29.07,93969.0,25.222,25.222,25.1613,25.2046,93969.0
2020-07-17 15:50:00,29.06,29.06,29.0,29.0,127878.0,25.196,25.196,25.144,25.144,127878.0
2020-07-17 15:55:00,29.0,29.04,29.0,29.04,277205.0,25.144,25.1786,25.144,25.1786,277205.0
2020-07-20 09:30:00,28.93,28.94,28.82,28.92,119932.0,25.0833,25.0919,24.9879,25.0746,119932.0
2020-07-20 09:35:00,28.93,28.95,28.78,28.91,43123.0,25.0833,25.1006,24.9532,25.0659,43123.0
2020-07-20 09:40:00,28.91,28.91,28.8,28.85,74374.0,25.0659,25.0659,24.9705,25.0139,74374.0
2020-07-20 09:45:00,28.84,28.89,28.79,28.84,252296.0,25.0052,25.0486,24.9619,25.0052,252296.0
2020-07-20 09:50:00,28.84,28.96,28.83,28.91,95181.0,25.0052,25.1093,24.9966,25.0659,95181.0
2020-07-20 09:55:00,28.91,28.98,28.89,28.97,69326.0,25.0659,25.1266,25.0486,25.1179,69326.0
2020-07-20 10:00:00,28.98,28.98,28.92,28.96,43773.0,25.1266,25.1266,25.0746,25.1093,43773.0
2020-07-20 10:05:00,28.96,29.03,28.95,28.98,48379.0,25.1093,25.17,25.1006,25.1266,48379.0
2020-07-20 10:10:00,28.98,29.0,28.91,28.94,28923.0,25.1266,25.144,25.0659,25.0919,28923.0
2020-07-20 10:15:00,28.94,28.96,28.9,28.93,36510.0,25.0919,25.1093,25.0573,25.0833,36510.0
2020-07-20 10:20:00,28.94,28.94,28.9,28.91,24167.0,25.0919,25.0919,25.0573,25.0659,24167.0
2020-07-20 10:25:00,28.91,29.02,28.9,29.02,18681.0,25.0659,25.1613,25.0573,25.1613,18681.0
2020-07-20 10:30:00,29.02,29.03,28.99,29.02,37006.0,25.1613,25.17,25.1353,25.1613,37006.0
2020-07-20 10:35:00,29.03,29.06,28.99,29.02,32186.0,25.17,25.196,25.1353,25.1613,32186.0
2020-07-20 10:40:00,29.01,29.04,28.99,29.03,34289.0,25.1526,25.1786,25.1353,25.17,34289.0
2020-07-20 10:45:00,29.02,29.02,28.97,28.98,23385.0,25.1613,25.1613,25.1179,25.1266,23385.0
2020-07-20 10:50:00,28.97,29.01,28.97,28.97,22904.0,25.1179,25.1526,25.1179,25.1179,22904.0
2020-07-20 10:55:00,28.98,28.98,28.95,28.97,33557.0,25.1266,25.1266,25.1006,25.1179,33557.0
2020-07-20 11:00:00,28.96,28.99,28.95,28.98,24176.0,25.1093,25.1353,25.1006,25.1266,24176.0
2020-07-20 11:05:00,28.97,29.01,28.95,28.99,25534.0,25.1179,25.1526,25.1006,25.1353,25534.0
2020-07-20 11:10:00,29.0,29.01,28.95,28.97,23815.0,25.144,25.1526,25.1006,25.1179,23815.0
2020-07-20 11:15:00,28.97,29.04,28.97,29.04,131297.0,25.1179,25.1786,25.1179,25.1786,131297.0
2020-07-20 11:20:00,29.04,29.07,28.99,29.07,64178.0,25.1786,25.2046,25.1353,25.2046,64178.0
2020-07-20 11:25:00,29.06,29.11,29.06,29.08,48268.0,25.196,25.2393,25.196,25.2133,48268.0
2020-07-20 11:30:00,29.08,29.09,29.05,29.07,18781.0,25.2133,25.222,25.1873,25.2046,18781.0
2020-07-20 11:35:00,29.07,29.08,29.03,29.05,20404.0,25.2046,25.2133,25.17,25.1873,20404.0
2020-07-20 11:40:00,29.06,29.06,29.0,29.01,28765.0,25.196,25.196,25.144,25.1526,28765.0
2020-07-20 11:45:00,29.01,29.07,28.97,29.05,83176.0,25.1526,25.2046,25.1179,25.1873,83176.0
2020-07-20 11:50:00,29.05,29.08,29.05,29.05,38327.0,25.1873,25.2133,25.1873,25.1873,38327.0
2020-07-20 11:55:00,29.05,29.07,29.03,29.04,47060.0,25.1873,25.2046,25.17,25.1786,47060.0
2020-07-20 12:00:00,29.04,29.05,28.98,28.99,47004.0,25.1786,25.1873,25.1266,25.1353,47004.0
2020-07-20 12:05:00,28.99,29.0,28.98,29.0,21185.0,25.1353,25.144,25.1266,25.144,21185.0
2020-07-20 12:10:00,29.0,29.04,28.99,29.03,21840.0,25.144,25.1786,25.1353,25.17,21840.0
2020-07-20 12:15:00,29.04,29.05,29.0,29.02,35604.0,25.1786,25.1873,25.144,25.1613,35604.0
2020-07-20 12:20:00,29.01,29.02,28.99,28.99,19803.0,25.1526,25.1613,25.1353,25.1353,19803.0
2020-07-20 12:25:00,29.0,29.0,28.93,28.94,26205.0,25.144,25.144,25.0833,25.0919,26205.0
2020-07-20 12:30:00,28.93,28.98,28.93,28.97,49191.0,25.0833,25.1266,25.0833,25.1179,49191.0
2020-07-20 12:35:00,28.97,28.99,28.95,28.96,197299.0,25.1179,25.1353,25.1006,25.1093,197299.0
2020-07-20 12:40:00,28.97,28.98,28.94,28.95,15412.0,25.1179,25.1266,25.0919,25.1006,15412.0
2020-07-20 12:45:00,28.94,28.97,28.93,28.95,36124.0,25.0919,25.1179,25.0833,25.1006,36124.0
2020-07-20 12:50:00,28.95,28.95,28.87,28.87,28430.0,25.1006,25.1006,25.0312,25.0312,28430.0
2020-07-20 12:55:00,28.87,28.88,28.85,28.87,36469.0,25.0312,25.0399,25.0139,25.0312,36469.0
2020-07-20 13:00:00,28.87,28.89,28.83,28.86,51465.0,25.0312,25.0486,24.9966,25.0226,51465.0
2020-07-20 13:05:00,28.85,28.89,28.84,28.86,44673.0,25.0139,25.0486,25.0052,25.0226,44673.0
2020-07-20 13:10:00,28.86,28.87,28.84,28.87,36027.0,25.0226,25.0312,25.0052,25.0312,36027.0
2020-07-20 13:15:00,28.87,28.88,28.85,28.86,23847.0,25.0312,25.0399,25.0139,25.0226,23847.0
2020-07-20 13:20:00,28.86,28.87,28.85,28.86,28606.0,25.0226,25.0312,25.0139,25.0226,28606.0
2020-07-20 13:25:00,28.85,28.87,28.85,28.87,30699.0,25.0139,25.0312,25.0139,25.0312,30699.0
2020-07-20 13:30:00,28.87,28.94,28.86,28.93,24621.0,25.0312,25.0919,25.0226,25.0833,24621.0
2020-07-20 13:35:00,28.94,28.96,28.93,28.95,12894.0,25.0919,25.1093,25.0833,25.1006,12894.0
2020-07-20 13:40:00,28.95,28.96,28.93,28.95,23959.0,25.1006,25.1093,25.0833,25.1006,23959.0
2020-07-20 13:45:00,28.94,28.95,28.92,28.93,16308.0,25.0919,25.1006,25.0746,25.0833,16308.0
2020-07-20 13:50:00,28.93,28.95,28.92,28.95,12727.0,25.0833,25.1006,25.0746,25.1006,12727.0
2020-07-20 13:55:00,28.95,28.96,28.93,28.95,37329.0,25.1006,25.1093,25.0833,25.1006,37329.0
2020-07-20 14:00:00,28.95,28.95,28.9,28.92,23525.0,25.1006,25.1006,25.0573,25.0746,23525.0
2020-07-20 14:05:00,28.93,28.93,28.88,28.89,15784.0,25.0833,25.0833,25.0399,25.0486,15784.0
2020-07-20 14:10:00,28.89,28.9,28.87,28.89,15889.0,25.0486,25.0573,25.0312,25.0486,15889.0
2020-07-20 14:15:00,28.88,28.91,28.87,28.9,18080.0,25.0399,25.0659,25.0312,25.0573,18080.0
2020-07-20 14:20:00,28.89,28.9,28.86,28.86,10490.0,25.0486,25.0573,25.0226,25.0226,10490.0
2020-07-20 14:25:00,28.86,28.92,28.86,28.92,34791.0,25.0226,25.0746,25.0226,25.0746,34791.0
2020-07-20 14:30:00,28.92,28.95,28.91,28.95,37940.0,25.0746,25.1006,25.0659,25.1006,37940.0
2020-07-20 14:35:00,28.95,28.96,28.92,28.96,51920.0,25.1006,25.1093,25.0746,25.1093,51920.0
2020-07-20 14:40:00,28.97,28.98,28.95,28.96,38493.0,25.1179,25.1266,25.1006,25.1093,38493.0
2020-07-20 14:45:00,28.97,28.98,28.95,28.97,22112.0,25.1179,25.1266,25.1006,25.1179,22112.0
2020-07-20 14:50:00,28.98,28.99,28.97,28.99,13166.0,25.1266,25.1353,25.1179,25.1353,13166.0
2020-07-20 14:55:00,28.99,28.99,28.95,28.95,23027.0,25.1353,25.1353,25.1006,25.1006,23027.0
2020-07-20 15:00:00,28.96,28.99,28.95,28.98,19182.0,25.1093,25.1353,25.1006,25.1266,19182.0
2020-07-20 15:05:00,28.98,29.0,28.97,28.99,19305.0,25.1266,25.144,25.1179,25.1353,19305.0
2020-07-20 15:10:00,28.99,28.99,28.96,28.97,22645.0,25.1353,25.1353,25.1093,25.1179,22645.0
2020-07-20 15:15:00,28.98,29.04,28.97,29.02,35727.0,25.1266,25.1786,25.1179,25.1613,35727.0
2020-07-20 15:20:00,29.02,29.04,29.0,29.03,30163.0,25.1613,25.1786,25.144,25.17,30163.0
2020-07-20 15:25:00,29.03,29.06,29.02,29.04,33456.0,25.17,25.196,25.1613,25.1786,33456.0
2020-07-20 15:30:00,29.04,29.07,29.02,29.06,38347.0,25.1786,25.2046,25.1613,25.196,38347.0
2020-07-20 15:35:00,29.05,29.07,29.03,29.04,50629.0,25.1873,25.2046,25.17,25.1786,50629.0
2020-07-20 15:40:00,29.04,29.06,29.02,29.05,55698.0,25.1786,25.196,25.1613,25.1873,55698.0
2020-07-20 15:45:00,29.05,29.06,29.03,29.05,74171.0,25.1873,25.196,25.17,25.1873,74171.0
2020-07-20 15:50:00,29.06,29.07,29.02,29.04,155655.0,25.196,25.2046,25.1613,25.1786,155655.0
2020-07-20 15:55:00,29.05,29.08,29.01,29.03,549618.0,25.1873,25.2133,25.1526,25.17,549618.0
2020-07-21 09:30:00,29.18,29.4,29.16,29.18,92036.0,25.3,25.4908,25.2827,25.3,92036.0
2020-07-21 09:35:00,29.19,29.28,29.17,29.21,49991.0,25.3087,25.3867,25.2914,25.326,49991.0
2020-07-21 09:40:00,29.21,29.26,29.18,29.24,37664.0,25.326,25.3694,25.3,25.352,37664.0
2020-07-21 09:45:00,29.25,29.26,29.16,29.2,64190.0,25.3607,25.3694,25.2827,25.3174,64190.0
2020-07-21 09:50:00,29.21,29.33,29.2,29.27,56703.0,25.326,25.4301,25.3174,25.3781,56703.0
2020-07-21 09:55:00,29.27,29.31,29.25,29.29,64312.0,25.3781,25.4127,25.3607,25.3954,64312.0
2020-07-21 10:00:00,29.3,29.31,29.24,29.24,49243.0,25.4041,25.4127,25.352,25.352,49243.0
2020-07-21 10:05:00,29.24,29.3,29.21,29.28,41142.0,25.352,25.4041,25.326,25.3867,41142.0
2020-07-21 10:10:00,29.27,29.31,29.22,29.23,20033.0,25.3781,25.4127,25.3347,25.3434,20033.0
2020-07-21 10:15:00,29.23,29.24,29.19,29.19,33502.0,25.3434,25.352,25.3087,25.3087,33502.0
2020-07-21 10:20:00,29.19,29.27,29.19,29.23,36007.0,25.3087,25.3781,25.3087,25.3434,36007.0
2020-07-21 10:25:00,29.23,29.25,29.18,29.19,31107.0,25.3434,25.3607,25.3,25.3087,31107.0
2020-07-21 10:30:00,29.19,29.23,29.18,29.21,30326.0,25.3087,25.3434,25.3,25.326,30326.0
2020-07-21 10:35:00,29.22,29.27,29.2,29.26,27061.0,25.3347,25.3781,25.3174,25.3694,27061.0
2020-07-21 10:40:00,29.25,29.27,29.18,29.21,37210.0,25.3607,25.3781,25.3,25.326,37210.0
2020-07-21 10:45:00,29.21,29.32,29.2,29.31,36963.0,25.326,25.4214,25.3174,25.4127,36963.0
2020-07-21 10:50:00,29.31,29.35,29.3,29.31,24628.0,25.4127,25.4474,25.4041,25.4127,24628.0
2020-07-21 10:55:00,29.32,29.38,29.31,29.33,56924.0,25.4214,25.4734,25.4127,25.4301,56924.0
2020-07-21 11:00:00,29.33,29.37,29.33,29.36,35440.0,25.4301,25.4648,25.4301,25.4561,35440.0
2020-07-21 11:05:00,29.36,29.47,29.35,29.46,99607.0,25.4561,25.5515,25.4474,25.5428,99607.0
2020-07-21 11:10:00,29.47,29.48,29.39,29.47,119454.0,25.5515,25.5601,25.4821,25.5515,119454.0
2020-07-21 11:15:00,29.48,29.52,29.45,29.49,106663.0,25.5601,25.5948,25.5341,25.5688,106663.0
2020-07-21 11:20:00,29.49,29.52,29.47,29.51,31485.0,25.5688,25.5948,25.5515,25.5861,31485.0
2020-07-21 11:25:00,29.5,29.54,29.47,29.54,57029.0,25.5775,25.6122,25.5515,25.6122,57029.0
2020-07-21 11:30:00,29.54,29.55,29.49,29.52,32522.0,25.6122,25.6208,25.5688,25.5948,32522.0
2020-07-21 11:35:00,29.52,29.53,29.47,29.52,27038.0,25.5948,25.6035,25.5515,25.5948,27038.0
2020-07-21 11:40:00,29.52,29.53,29.48,29.52,32271.0,25.5948,25.6035,25.5601,25.5948,32271.0
2020-07-21 11:45:00,29.52,29.53,29.46,29.46,35157.0,25.5948,25.6035,25.5428,25.5428,35157.0
2020-07-21 11:50:00,29.46,29.51,29.45,29.5,42557.0,25.5428,25.5861,25.5341,25.5775,42557.0
2020-07-21 11:55:00,29.51,29.54,29.46,29.54,49330.0,25.5861,25.6122,25.5428,25.6122,49330.0
2020-07-21 12:00:00,29.54,29.55,29.48,29.5,28226.0,25.6122,25.6208,25.5601,25.5775,28226.0
2020-07-21 12:05:00,29.5,29.51,29.44,29.44,37298.0,25.5775,25.5861,25.5254,25.5254,37298.0
2020-07-21 12:10:00,29.44,29.48,29.42,29.47,22508.0,25.5254,25.5601,25.5081,25.5515,22508.0
2020-07-21 12:15:00,29.48,29.53,29.47,29.5,49196.0,25.5601,25.6035,25.5515,25.5775,49196.0
2020-07-21 12:20:00,29.5,29.5,29.46,29.48,33016.0,25.5775,25.5775,25.5428,25.5601,33016.0
2020-07-21 12:25:00,29.48,29.51,29.47,29.51,16852.0,25.5601,25.5861,25.5515,25.5861,16852.0
2020-07-21 12:30:00,29.51,29.53,29.49,29.53,16886.0,25.5861,25.6035,25.5688,25.6035,16886.0
2020-07-21 12:35:00,29.53,29.53,29.49,29.5,34482.0,25.6035,25.6035,25.5688,25.5775,34482.0
2020-07-21 12:40:00,29.5,29.53,29.5,29.53,11001.0,25.5775,25.6035,25.5775,25.6035,11001.0
2020-07-21 12:45:00,29.53,29.53,29.49,29.51,38746.0,25.6035,25.6035,25.5688,25.5861,38746.0
2020-07-21 12:50:00,29.5,29.54,29.5,29.54,26869.0,25.5775,25.6122,25.5775,25.6122,26869.0
2020-07-21 12:55:00,29.54,29.56,29.49,29.5,33857.0,25.6122,25.6295,25.5688,25.5775,33857.0
2020-07-21 13:00:00,29.51,29.51,29.48,29.49,18765.0,25.5861,25.5861,25.5601,25.5688,18765.0
2020-07-21 13:05:00,29.49,29.5,29.47,29.5,11309.0,25.5688,25.5775,25.5515,25.5775,11309.0
2020-07-21 13:10:00,29.5,29.5,29.46,29.48,39612.0,25.5775,25.5775,25.5428,25.5601,39612.0
2020-07-21 13:15:00,29.48,29.52,29.47,29.5,27578.0,25.5601,25.5948,25.5515,25.5775,27578.0
2020-07-21 13:20:00,29.51,29.51,29.47,29.48,26099.0,25.5861,25.5861,25.5515,25.5601,26099.0
2020-07-21 13:25:00,29.47,29.49,29.45,29.46,23233.0,25.5515,25.5688,25.5341,25.5428,23233.0
2020-07-21 13:30:00,29.45,29.47,29.44,29.46,15136.0,25.5341,25.5515,25.5254,25.5428,15136.0
2020-07-21 13:35:00,29.46,29.47,29.44,29.45,11542.0,25.5428,25.5515,25.5254,25.5341,11542.0
2020-07-21 13:40:00,29.45,29.45,29.4,29.45,34934.0,25.5341,25.5341,25.4908,25.5341,34934.0
2020-07-21 13:45:00,29.45,29.51,29.44,29.5,29847.0,25.5341,25.5861,25.5254,25.5775,29847.0
2020-07-21 13:50:00,29.5,29.51,29.46,29.49,33085.0,25.5775,25.5861,25.5428,25.5688,33085.0
2020-07-21 13:55:00,29.49,29.49,29.47,29.48,12025.0,25.5688,25.5688,25.5515,25.5601,12025.0
2020-07-21 14:00:00,29.48,29.52,29.47,29.5,41259.0,25.5601,25.5948,25.5515,25.5775,41259.0
2020-07-21 14:05:00,29.5,29.5,29.45,29.46,21685.0,25.5775,25.5775,25.5341,25.5428,21685.0
2020-07-21 14:10:00,29.46,29.51,29.46,29.5,35264.0,25.5428,25.5861,25.5428,25.5775,35264.0
2020-07-21 14:15:00,29.51,29.51,29.46,29.49,28822.0,25.5861,25.5861,25.5428,25.5688,28822.0
2020-07-21 14:20:00,29.49,29.52,29.48,29.5,24794.0,25.5688,25.5948,25.5601,25.5775,24794.0
2020-07-21 14:25:00,29.51,29.54,29.5,29.54,30202.0,25.5861,25.6122,25.5775,25.6122,30202.0
2020-07-21 14:30:00,29.54,29.54,29.5,29.53,21696.0,25.6122,25.6122,25.5775,25.6035,21696.0
2020-07-21 14:35:00,29.53,29.54,29.51,29.52,17369.0,25.6035,25.6122,25.5861,25.5948,17369.0
2020-07-21 14:40:00,29.52,29.53,29.5,29.52,26850.0,25.5948,25.6035,25.5775,25.5948,26850.0
2020-07-21 14:45:00,29.53,29.56,29.51,29.55,37327.0,25.6035,25.6295,25.5861,25.6208,37327.0
2020-07-21 14:50:00,29.55,29.57,29.55,29.56,38021.0,25.6208,25.6382,25.6208,25.6295,38021.0
2020-07-21 14:55:00,29.57,29.57,29.53,29.55,54208.0,25.6382,25.6382,25.6035,25.6208,54208.0
2020-07-21 15:00:00,29.55,29.56,29.5,29.5,44173.0,25.6208,25.6295,25.5775,25.5775,44173.0
2020-07-21 15:05:00,29.51,29.55,29.49,29.55,39931.0,25.5861,25.6208,25.5688,25.6208,39931.0
2020-07-21 15:10:00,29.55,29.57,29.54,29.55,91924.0,25.6208,25.6382,25.6122,25.6208,91924.0
2020-07-21 15:15:00,29.55,29.57,29.54,29.55,71186.0,25.6208,25.6382,25.6122,25.6208,71186.0
2020-07-21 15:20:00,29.55,29.56,29.5,29.51,83465.0,25.6208,25.6295,25.5775,25.5861,83465.0
2020-07-21 15:25:00,29.51,29.54,29.45,29.46,46380.0,25.5861,25.6122,25.5341,25.5428,46380.0
2020-07-21 15:30:00,29.46,29.48,29.41,29.42,46937.0,25.5428,25.5601,25.4994,25.5081,46937.0
2020-07-21 15:35:00,29.42,29.43,29.4,29.43,45622.0,25.5081,25.5168,25.4908,25.5168,45622.0
2020-07-21 15:40:00,29.43,29.43,29.4,29.42,111019.0,25.5168,25.5168,25.4908,25.5081,111019.0
2020-07-21 15:45:00,29.42,29.44,29.4,29.4,105966.0,25.5081,25.5254,25.4908,25.4908,105966.0
2020-07-21 15:50:00,29.41,29.41,29.25,29.27,218606.0,25.4994,25.4994,25.3607,25.3781,218606.0
2020-07-21 15:55:00,29.27,29.35,29.24,29.31,447356.0,25.3781,25.4474,25.352,25.4127,447356.0
2020-07-22 09:30:00,29.28,29.37,29.17,29.36,94587.0,25.3867,25.4648,25.2914,25.4561,94587.0
2020-07-22 09:35:00,29.36,29.53,29.35,29.48,56455.0,25.4561,25.6035,25.4474,25.5601,56455.0
2020-07-22 09:40:00,29.48,29.53,29.44,29.53,29088.0,25.5601,25.6035,25.5254,25.6035,29088.0
2020-07-22 09:45:00,29.53,29.6,29.51,29.58,27158.0,25.6035,25.6642,25.5861,25.6468,27158.0
2020-07-22 09:50:00,29.58,29.59,29.54,29.58,23531.0,25.6468,25.6555,25.6122,25.6468,23531.0
2020-07-22 09:55:00,29.57,29.62,29.55,29.58,38033.0,25.6382,25.6815,25.6208,25.6468,38033.0
2020-07-22 10:00:00,29.58,29.59,29.52,29.57,39711.0,25.6468,25.6555,25.5948,25.6382,39711.0
2020-07-22 10:05:00,29.57,29.61,29.54,29.6,52583.0,25.6382,25.6728,25.6122,25.6642,52583.0
2020-07-22 10:10:00,29.6,29.62,29.57,29.62,36703.0,25.6642,25.6815,25.6382,25.6815,36703.0
2020-07-22 10:15:00,29.62,29.68,29.61,29.64,24439.0,25.6815,25.7335,25.6728,25.6989,24439.0
2020-07-22 10:20:00,29.63,29.64,29.59,29.6,44605.0,25.6902,25.6989,25.6555,25.6642,44605.0
2020-07-22 10:25:00,29.6,29.64,29.59,29.62,27389.0,25.6642,25.6989,25.6555,25.6815,27389.0
2020-07-22 10:30:00,29.62,29.65,29.59,29.65,20971.0,25.6815,25.7075,25.6555,25.7075,20971.0
2020-07-22 10:35:00,29.65,29.74,29.64,29.73,26512.0,25.7075,25.7856,25.6989,25.7769,26512.0
2020-07-22 10:40:00,29.74,29.83,29.72,29.79,65098.0,25.7856,25.8636,25.7682,25.8289,65098.0
2020-07-22 10:45:00,29.78,29.78,29.67,29.68,90995.0,25.8202,25.8202,25.7249,25.7335,90995.0
2020-07-22 10:50:00,29.67,29.67,29.61,29.63,23506.0,25.7249,25.7249,25.6728,25.6902,23506.0
2020-07-22 10:55:00,29.64,29.7,29.61,29.69,20961.0,25.6989,25.7509,25.6728,25.7422,20961.0
2020-07-22 11:00:00,29.7,29.73,29.64,29.66,37853.0,25.7509,25.7769,25.6989,25.7162,37853.0
2020-07-22 11:05:00,29.68,29.69,29.6,29.62,19206.0,25.7335,25.7422,25.6642,25.6815,19206.0
2020-07-22 11:10:00,29.62,29.65,29.6,29.63,28092.0,25.6815,25.7075,25.6642,25.6902,28092.0
2020-07-22 11:15:00,29.62,29.67,29.61,29.63,23608.0,25.6815,25.7249,25.6728,25.6902,23608.0
2020-07-22 11:20:00,29.64,29.65,29.6,29.61,21528.0,25.6989,25.7075,25.6642,25.6728,21528.0
2020-07-22 11:25:00,29.61,29.65,29.61,29.64,17992.0,25.6728,25.7075,25.6728,25.6989,17992.0
2020-07-22 11:30:00,29.65,29.66,29.62,29.66,22377.0,25.7075,25.7162,25.6815,25.7162,22377.0
2020-07-22 11:35:00,29.66,29.66,29.63,29.64,20020.0,25.7162,25.7162,25.6902,25.6989,20020.0
2020-07-22 11:40:00,29.63,29.67,29.63,29.64,32348.0,25.6902,25.7249,25.6902,25.6989,32348.0
2020-07-22 11:45:00,29.64,29.66,29.61,29.61,151335.0,25.6989,25.7162,25.6728,25.6728,151335.0
2020-07-22 11:50:00,29.61,29.61,29.6,29.61,13220.0,25.6728,25.6728,25.6642,25.6728,13220.0
2020-07-22 11:55:00,29.61,29.61,29.59,29.6,21685.0,25.6728,25.6728,25.6555,25.6642,21685.0
2020-07-22 12:00:00,29.61,29.61,29.58,29.59,36940.0,25.6728,25.6728,25.6468,25.6555,36940.0
2020-07-22 12:05:00,29.59,29.61,29.58,29.6,33868.0,25.6555,25.6728,25.6468,25.6642,33868.0
2020-07-22 12:10:00,29.6,29.66,29.6,29.65,50170.0,25.6642,25.7162,25.6642,25.7075,50170.0
2020-07-22 12:15:00,29.66,29.66,29.6,29.6,69773.0,25.7162,25.7162,25.6642,25.6642,69773.0
2020-07-22 12:20:00,29.6,29.63,29.6,29.61,19992.0,25.6642,25.6902,25.6642,25.6728,19992.0
2020-07-22 12:25:00,29.62,29.64,29.61,29.62,64903.0,25.6815,25.6989,25.6728,25.6815,64903.0
2020-07-22 12:30:00,29.61,29.63,29.6,29.61,27590.0,25.6728,25.6902,25.6642,25.6728,27590.0
2020-07-22 12:35:00,29.61,29.63,29.59,29.59,22902.0,25.6728,25.6902,25.6555,25.6555,22902.0
2020-07-22 12:40:00,29.59,29.6,29.57,29.58,22841.0,25.6555,25.6642,25.6382,25.6468,22841.0
2020-07-22 12:45:00,29.58,29.61,29.56,29.59,33107.0,25.6468,25.6728,25.6295,25.6555,33107.0
2020-07-22 12:50:00,29.59,29.6,29.56,29.59,17566.0,25.6555,25.6642,25.6295,25.6555,17566.0
2020-07-22 12:55:00,29.59,29.59,29.57,29.59,20938.0,25.6555,25.6555,25.6382,25.6555,20938.0
2020-07-22 13:00:00,29.59,29.61,29.58,29.59,30197.0,25.6555,25.6728,25.6468,25.6555,30197.0
2020-07-22 13:05:00,29.59,29.61,29.57,29.57,100381.0,25.6555,25.6728,25.6382,25.6382,100381.0
2020-07-22 13:10:00,29.56,29.61,29.55,29.59,27014.0,25.6295,25.6728,25.6208,25.6555,27014.0
2020-07-22 13:15:00,29.59,29.59,29.55,29.56,19257.0,25.6555,25.6555,25.6208,25.6295,19257.0
2020-07-22 13:20:00,29.57,29.61,29.56,29.6,81088.0,25.6382,25.6728,25.6295,25.6642,81088.0
2020-07-22 13:25:00,29.59,29.61,29.58,29.59,22202.0,25.6555,25.6728,25.6468,25.6555,22202.0
2020-07-22 13:30:00,29.59,29.59,29.56,29.58,18877.0,25.6555,25.6555,25.6295,25.6468,18877.0
2020-07-22 13:35:00,29.58,29.59,29.56,29.58,15734.0,25.6468,25.6555,25.6295,25.6468,15734.0
2020-07-22 13:40:00,29.58,29.6,29.57,29.6,27529.0,25.6468,25.6642,25.6382,25.6642,27529.0
2020-07-22 13:45:00,29.6,29.61,29.54,29.55,32593.0,25.6642,25.6728,25.6122,25.6208,32593.0
2020-07-22 13:50:00,29.55,29.56,29.53,29.55,75575.0,25.6208,25.6295,25.6035,25.6208,75575.0
2020-07-22 13:55:00,29.55,29.55,29.51,29.52,96517.0,25.6208,25.6208,25.5861,25.5948,96517.0
2020-07-22 14:00:00,29.52,29.54,29.51,29.51,29159.0,25.5948,25.6122,25.5861,25.5861,29159.0
2020-07-22 14:05:00,29.52,29.54,29.49,29.54,80509.0,25.5948,25.6122,25.5688,25.6122,80509.0
2020-07-22 14:10:00,29.53,29.56,29.52,29.55,33734.0,25.6035,25.6295,25.5948,25.6208,33734.0
2020-07-22 14:15:00,29.55,29.55,29.51,29.54,23443.0,25.6208,25.6208,25.5861,25.6122,23443.0
2020-07-22 14:20:00,29.54,29.55,29.51,29.53,14252.0,25.6122,25.6208,25.5861,25.6035,14252.0
2020-07-22 14:25:00,29.53,29.53,29.51,29.53,13382.0,25.6035,25.6035,25.5861,25.6035,13382.0
2020-07-22 14:30:00,29.53,29.55,29.5,29.52,37576.0,25.6035,25.6208,25.5775,25.5948,37576.0
2020-07-22 14:35:00,29.52,29.53,29.5,29.52,15808.0,25.5948,25.6035,25.5775,25.5948,15808.0
2020-07-22 14:40:00,29.53,29.56,29.51,29.55,36914.0,25.6035,25.6295,25.5861,25.6208,36914.0
2020-07-22 14:45:00,29.55,29.56,29.55,29.55,22960.0,25.6208,25.6295,25.6208,25.6208,22960.0
2020-07-22 14:50:00,29.55,29.56,29.54,29.55,27091.0,25.6208,25.6295,25.6122,25.6208,27091.0
2020-07-22 14:55:00,29.55,29.57,29.52,29.55,35130.0,25.6208,25.6382,25.5948,25.6208,35130.0
2020-07-22 15:00:00,29.55,29.6,29.55,29.58,35068.0,25.6208,25.6642,25.6208,25.6468,35068.0
2020-07-22 15:05:00,29.58,29.6,29.57,29.59,17177.0,25.6468,25.6642,25.6382,25.6555,17177.0
2020-07-22 15:10:00,29.59,29.64,29.57,29.62,108545.0,25.6555,25.6989,25.6382,25.6815,108545.0
2020-07-22 15:15:00,29.62,29.64,29.59,29.61,64025.0,25.6815,25.6989,25.6555,25.6728,64025.0
2020-07-22 15:20:00,29.6,29.62,29.58,29.6,57740.0,25.6642,25.6815,25.6468,25.6642,57740.0
2020-07-22 15:25:00,29.6,29.68,29.6,29.65,167726.0,25.6642,25.7335,25.6642,25.7075,167726.0
2020-07-22 15:30:00,29.66,29.67,29.64,29.66,72245.0,25.7162,25.7249,25.6989,25.7162,72245.0
2020-07-22 15:35:00,29.66,29.67,29.63,29.65,60987.0,25.7162,25.7249,25.6902,25.7075,60987.0
2020-07-22 15:40:00,29.65,29.68,29.65,29.68,87593.0,25.7075,25.7335,25.7075,25.7335,87593.0
2020-07-22 15:45:00,29.67,29.67,29.63,29.64,190127.0,25.7249,25.7249,25.6902,25.6989,190127.0
2020-07-22 15:50:00,29.64,29.66,29.58,29.6,193266.0,25.6989,25.7162,25.6468,25.6642,193266.0
2020-07-22 15:55:00,29.6,29.61,29.58,29.6,341844.0,25.6642,25.6728,25.6468,25.6642,341844.0
2020-07-23 09:30:00,29.6,29.77,29.6,29.69,128945.0,25.6642,25.8116,25.6642,25.7422,128945.0
2020-07-23 09:35:00,29.7,29.74,29.58,29.58,198319.0,25.7509,25.7856,25.6468,25.6468,198319.0
2020-07-23 09:40:00,29.58,29.67,29.57,29.62,50677.0,25.6468,25.7249,25.6382,25.6815,50677.0
2020-07-23 09:45:00,29.62,29.7,29.62,29.69,41908.0,25.6815,25.7509,25.6815,25.7422,41908.0
2020-07-23 09:50:00,29.7,29.82,29.69,29.79,59084.0,25.7509,25.8549,25.7422,25.8289,59084.0
2020-07-23 09:55:00,29.79,29.81,29.7,29.74,60071.0,25.8289,25.8463,25.7509,25.7856,60071.0
2020-07-23 10:00:00,29.75,29.89,29.74,29.89,54563.0,25.7942,25.9156,25.7856,25.9156,54563.0
2020-07-23 10:05:00,29.88,29.9,29.85,29.86,27832.0,25.9069,25.9243,25.8809,25.8896,27832.0
2020-07-23 10:10:00,29.86,29.87,29.81,29.87,15358.0,25.8896,25.8983,25.8463,25.8983,15358.0
2020-07-23 10:15:00,29.86,29.89,29.81,29.82,18215.0,25.8896,25.9156,25.8463,25.8549,18215.0
2020-07-23 10:20:00,29.82,29.84,29.78,29.84,21298.0,25.8549,25.8723,25.8202,25.8723,21298.0
2020-07-23 10:25:00,29.84,29.91,29.84,29.89,36079.0,25.8723,25.933,25.8723,25.9156,36079.0
2020-07-23 10:30:00,29.89,29.92,29.88,29.92,32926.0,25.9156,25.9416,25.9069,25.9416,32926.0
2020-07-23 10:35:00,29.92,29.96,29.91,29.95,26845.0,25.9416,25.9763,25.933,25.9676,26845.0
2020-07-23 10:40:00,29.95,30.0,29.95,30.0,39835.0,25.9676,26.011,25.9676,26.011,39835.0
2020-07-23 10:45:00,29.99,30.08,29.95,30.07,259659.0,26.0023,26.0804,25.9676,26.0717,259659.0
2020-07-23 10:50:00,30.08,30.11,30.05,30.05,48592.0,26.0804,26.1064,26.0543,26.0543,48592.0
2020-07-23 10:55:00,30.05,30.09,30.02,30.03,44400.0,26.0543,26.089,26.0283,26.037,44400.0
2020-07-23 11:00:00,30.03,30.09,30.01,30.02,102864.0,26.037,26.089,26.0197,26.0283,102864.0
2020-07-23 11:05:00,30.03,30.08,29.99,30.08,45775.0,26.037,26.0804,26.0023,26.0804,45775.0
2020-07-23 11:10:00,30.09,30.13,30.06,30.12,46646.0,26.089,26.1237,26.063,26.115,46646.0
2020-07-23 11:15:00,30.12,30.14,30.1,30.14,25344.0,26.115,26.1324,26.0977,26.1324,25344.0
2020-07-23 11:20:00,30.14,30.14,30.1,30.12,27064.0,26.1324,26.1324,26.0977,26.115,27064.0
2020-07-23 11:25:00,30.12,30.15,30.11,30.13,41251.0,26.115,26.141,26.1064,26.1237,41251.0
2020-07-23 11:30:00,30.13,30.16,30.11,30.11,279656.0,26.1237,26.1497,26.1064,26.1064,279656.0
2020-07-23 11:35:00,30.11,30.13,30.07,30.11,65423.0,26.1064,26.1237,26.0717,26.1064,65423.0
2020-07-23 11:40:00,30.11,30.11,30.02,30.04,81512.0,26.1064,26.1064,26.0283,26.0457,81512.0
2020-07-23 11:45:00,30.05,30.05,30.01,30.03,48484.0,26.0543,26.0543,26.0197,26.037,48484.0
2020-07-23 11:50:00,30.04,30.05,30.01,30.02,26427.0,26.0457,26.0543,26.0197,26.0283,26427.0
2020-07-23 11:55:00,30.02,30.06,30.01,30.04,44550.0,26.0283,26.063,26.0197,26.0457,44550.0
2020-07-23 12:00:00,30.04,30.07,30.01,30.01,44132.0,26.0457,26.0717,26.0197,26.0197,44132.0
2020-07-23 12:05:00,30.01,30.02,29.96,29.97,43967.0,26.0197,26.0283,25.9763,25.985,43967.0
2020-07-23 12:10:00,29.96,30.0,29.94,29.96,30274.0,25.9763,26.011,25.959,25.9763,30274.0
2020-07-23 12:15:00,29.96,29.97,29.93,29.95,25274.0,25.9763,25.985,25.9503,25.9676,25274.0
2020-07-23 12:20:00,29.94,29.95,29.88,29.89,87249.0,25.959,25.9676,25.9069,25.9156,87249.0
2020-07-23 12:25:00,29.88,29.94,29.88,29.93,48527.0,25.9069,25.959,25.9069,25.9503,48527.0
2020-07-23 12:30:00,29.93,29.93,29.88,29.9,28601.0,25.9503,25.9503,25.9069,25.9243,28601.0
2020-07-23 12:35:00,29.9,29.91,29.85,29.89,98839.0,25.9243,25.933,25.8809,25.9156,98839.0
2020-07-23 12:40:00,29.89,29.95,29.86,29.95,24707.0,25.9156,25.9676,25.8896,25.9676,24707.0
2020-07-23 12:45:00,29.95,29.95,29.89,29.92,22077.0,25.9676,25.9676,25.9156,25.9416,22077.0
2020-07-23 12:50:00,29.91,29.95,29.9,29.94,32205.0,25.933,25.9676,25.9243,25.959,32205.0
2020-07-23 12:55:00,29.95,29.95,29.87,29.89,50584.0,25.9676,25.9676,25.8983,25.9156,50584.0
2020-07-23 13:00:00,29.88,29.94,29.88,29.93,29569.0,25.9069,25.959,25.9069,25.9503,29569.0
2020-07-23 13:05:00,29.93,29.93,29.9,29.91,24291.0,25.9503,25.9503,25.9243,25.933,24291.0
2020-07-23 13:10:00,29.91,29.95,29.91,29.94,11618.0,25.933,25.9676,25.933,25.959,11618.0
2020-07-23 13:15:00,29.95,29.95,29.87,29.9,23353.0,25.9676,25.9676,25.8983,25.9243,23353.0
2020-07-23 13:20:00,29.89,29.9,29.84,29.85,16927.0,25.9156,25.9243,25.8723,25.8809,16927.0
2020-07-23 13:25:00,29.85,29.88,29.84,29.88,19749.0,25.8809,25.9069,25.8723,25.9069,19749.0
2020-07-23 13:30:00,29.87,29.87,29.82,29.84,26941.0,25.8983,25.8983,25.8549,25.8723,26941.0
2020-07-23 13:35:00,29.84,29.86,29.78,29.79,38419.0,25.8723,25.8896,25.8202,25.8289,38419.0
2020-07-23 13:40:00,29.78,29.78,29.71,29.73,81120.0,25.8202,25.8202,25.7595,25.7769,81120.0
2020-07-23 13:45:00,29.73,29.79,29.72,29.75,53137.0,25.7769,25.8289,25.7682,25.7942,53137.0
2020-07-23 13:50:00,29.74,29.77,29.73,29.74,30049.0,25.7856,25.8116,25.7769,25.7856,30049.0
2020-07-23 13:55:00,29.74,29.76,29.71,29.75,44954.0,25.7856,25.8029,25.7595,25.7942,44954.0
2020-07-23 14:00:00,29.75,29.78,29.67,29.69,62869.0,25.7942,25.8202,25.7249,25.7422,62869.0
2020-07-23 14:05:00,29.69,29.73,29.65,29.67,53864.0,25.7422,25.7769,25.7075,25.7249,53864.0
2020-07-23 14:10:00,29.67,29.67,29.61,29.63,143993.0,25.7249,25.7249,25.6728,25.6902,143993.0
2020-07-23 14:15:00,29.63,29.63,29.55,29.62,69481.0,25.6902,25.6902,25.6208,25.6815,69481.0
2020-07-23 14:20:00,29.62,29.67,29.55,29.66,33633.0,25.6815,25.7249,25.6208,25.7162,33633.0
2020-07-23 14:25:00,29.67,29.67,29.63,29.66,39428.0,25.7249,25.7249,25.6902,25.7162,39428.0
2020-07-23 14:30:00,29.65,29.68,29.6,29.65,40294.0,25.7075,25.7335,25.6642,25.7075,40294.0
2020-07-23 14:35:00,29.65,29.66,29.58,29.59,53847.0,25.7075,25.7162,25.6468,25.6555,53847.0
2020-07-23 14:40:00,29.59,29.66,29.58,29.65,23900.0,25.6555,25.7162,25.6468,25.7075,23900.0
2020-07-23 14:45:00,29.65,29.69,29.61,29.67,44621.0,25.7075,25.7422,25.6728,25.7249,44621.0
2020-07-23 14:50:00,29.67,29.69,29.66,29.67,34943.0,25.7249,25.7422,25.7162,25.7249,34943.0
2020-07-23 14:55:00,29.66,29.66,29.61,29.65,36307.0,25.7162,25.7162,25.6728,25.7075,36307.0
2020-07-23 15:00:00,29.66,29.67,29.63,29.67,51031.0,25.7162,25.7249,25.6902,25.7249,51031.0
2020-07-23 15:05:00,29.67,29.68,29.58,29.6,39099.0,25.7249,25.7335,25.6468,25.6642,39099.0
2020-07-23 15:10:00,29.6,29.68,29.58,29.65,28482.0,25.6642,25.7335,25.6468,25.7075,28482.0
2020-07-23 15:15:00,29.65,29.67,29.62,29.65,45234.0,25.7075,25.7249,25.6815,25.7075,45234.0
2020-07-23 15:20:00,29.65,29.69,29.63,29.65,60960.0,25.7075,25.7422,25.6902,25.7075,60960.0
2020-07-23 15:25:00,29.65,29.72,29.62,29.7,27854.0,25.7075,25.7682,25.6815,25.7509,27854.0
2020-07-23 15:30:00,29.7,29.73,29.62,29.72,52495.0,25.7509,25.7769,25.6815,25.7682,52495.0
2020-07-23 15:35:00,29.71,29.76,29.67,29.71,56473.0,25.7595,25.8029,25.7249,25.7595,56473.0
2020-07-23 15:40:00,29.71,29.71,29.68,29.69,61707.0,25.7595,25.7595,25.7335,25.7422,61707.0
2020-07-23 15:45:00,29.7,29.74,29.68,29.72,57083.0,25.7509,25.7856,25.7335,25.7682,57083.0
2020-07-23 15:50:00,29.72,29.76,29.65,29.76,145901.0,25.7682,25.8029,25.7075,25.8029,145901.0
2020-07-23 15:55:00,29.75,29.8,29.73,29.8,307701.0,25.7942,25.8376,25.7769,25.8376,307701.0
2020-07-24 09:30:00,29.69,29.8,29.63,29.79,154128.0,25.7422,25.8376,25.6902,25.8289,154128.0
2020-07-24 09:35:00,29.79,29.79,29.62,29.7,106526.0,25.8289,25.8289,25.6815,25.7509,106526.0
2020-07-24 09:40:00,29.7,29.82,29.67,29.67,95552.0,25.7509,25.8549,25.7249,25.7249,95552.0
2020-07-24 09:45:00,29.66,29.82,29.65,29.76,38283.0,25.7162,25.8549,25.7075,25.8029,38283.0
2020-07-24 09:50:00,29.77,29.79,29.75,29.76,40977.0,25.8116,25.8289,25.7942,25.8029,40977.0
2020-07-24 09:55:00,29.76,29.8,29.74,29.78,26695.0,25.8029,25.8376,25.7856,25.8202,26695.0
2020-07-24 10:00:00,29.78,29.85,29.77,29.84,83681.0,25.8202,25.8809,25.8116,25.8723,83681.0
2020-07-24 10:05:00,29.84,29.86,29.78,29.82,61277.0,25.8723,25.8896,25.8202,25.8549,61277.0
2020-07-24 10:10:00,29.83,29.86,29.77,29.8,37065.0,25.8636,25.8896,25.8116,25.8376,37065.0
2020-07-24 10:15:00,29.8,29.83,29.78,29.8,24743.0,25.8376,25.8636,25.8202,25.8376,24743.0
2020-07-24 10:20:00,29.79,29.82,29.75,29.82,38013.0,25.8289,25.8549,25.7942,25.8549,38013.0
2020-07-24 10:25:00,29.83,29.86,29.76,29.8,36265.0,25.8636,25.8896,25.8029,25.8376,36265.0
2020-07-24 10:30:00,29.8,29.82,29.75,29.76,30835.0,25.8376,25.8549,25.7942,25.8029,30835.0
2020-07-24 10:35:00,29.76,29.81,29.74,29.78,48361.0,25.8029,25.8463,25.7856,25.8202,48361.0
2020-07-24 10:40:00,29.78,29.84,29.78,29.83,29803.0,25.8202,25.8723,25.8202,25.8636,29803.0
2020-07-24 10:45:00,29.84,29.86,29.8,29.81,18133.0,25.8723,25.8896,25.8376,25.8463,18133.0
2020-07-24 10:50:00,29.82,29.84,29.79,29.84,26076.0,25.8549,25.8723,25.8289,25.8723,26076.0
2020-07-24 10:55:00,29.83,29.83,29.77,29.8,19672.0,25.8636,25.8636,25.8116,25.8376,19672.0
2020-07-24 11:00:00,29.8,29.86,29.79,29.8,20729.0,25.8376,25.8896,25.8289,25.8376,20729.0
2020-07-24 11:05:00,29.79,29.81,29.77,29.78,31503.0,25.8289,25.8463,25.8116,25.8202,31503.0
2020-07-24 11:10:00,29.78,29.79,29.75,29.77,13505.0,25.8202,25.8289,25.7942,25.8116,13505.0
2020-07-24 11:15:00,29.76,29.77,29.74,29.75,42581.0,25.8029,25.8116,25.7856,25.7942,42581.0
2020-07-24 11:20:00,29.75,29.76,29.67,29.69,109121.0,25.7942,25.8029,25.7249,25.7422,109121.0
2020-07-24 11:25:00,29.68,29.74,29.68,29.7,49148.0,25.7335,25.7856,25.7335,25.7509,49148.0
2020-07-24 11:30:00,29.7,29.7,29.59,29.61,156927.0,25.7509,25.7509,25.6555,25.6728,156927.0
2020-07-24 11:35:00,29.61,29.68,29.59,29.65,25858.0,25.6728,25.7335,25.6555,25.7075,25858.0
2020-07-24 11:40:00,29.65,29.67,29.64,29.66,13630.0,25.7075,25.7249,25.6989,25.7162,13630.0
2020-07-24 11:45:00,29.67,29.68,29.6,29.6,32453.0,25.7249,25.7335,25.6642,25.6642,32453.0
2020-07-24 11:50:00,29.61,29.63,29.6,29.61,18912.0,25.6728,25.6902,25.6642,25.6728,18912.0
2020-07-24 11:55:00,29.6,29.63,29.57,29.6,312590.0,25.6642,25.6902,25.6382,25.6642,312590.0
2020-07-24 12:00:00,29.6,29.61,29.49,29.52,37751.0,25.6642,25.6728,25.5688,25.5948,37751.0
2020-07-24 12:05:00,29.52,29.55,29.5,29.55,142955.0,25.5948,25.6208,25.5775,25.6208,142955.0
2020-07-24 12:10:00,29.55,29.55,29.48,29.49,27591.0,25.6208,25.6208,25.5601,25.5688,27591.0
2020-07-24 12:15:00,29.49,29.53,29.48,29.5,22195.0,25.5688,25.6035,25.5601,25.5775,22195.0
2020-07-24 12:20:00,29.5,29.51,29.45,29.46,18555.0,25.5775,25.5861,25.5341,25.5428,18555.0
2020-07-24 12:25:00,29.46,29.49,29.41,29.45,160906.0,25.5428,25.5688,25.4994,25.5341,160906.0
2020-07-24 12:30:00,29.45,29.47,29.39,29.47,33045.0,25.5341,25.5515,25.4821,25.5515,33045.0
2020-07-24 12:35:00,29.47,29.49,29.44,29.44,26761.0,25.5515,25.5688,25.5254,25.5254,26761.0
2020-07-24 12:40:00,29.44,29.44,29.39,29.4,25936.0,25.5254,25.5254,25.4821,25.4908,25936.0
2020-07-24 12:45:00,29.4,29.44,29.38,29.42,19730.0,25.4908,25.5254,25.4734,25.5081,19730.0
2020-07-24 12:50:00,29.42,29.44,29.4,29.4,16510.0,25.5081,25.5254,25.4908,25.4908,16510.0
2020-07-24 12:55:00,29.41,29.41,29.37,29.4,18948.0,25.4994,25.4994,25.4648,25.4908,18948.0
2020-07-24 13:00:00,29.41,29.42,29.39,29.4,24807.0,25.4994,25.5081,25.4821,25.4908,24807.0
2020-07-24 13:05:00,29.4,29.4,29.35,29.38,25975.0,25.4908,25.4908,25.4474,25.4734,25975.0
2020-07-24 13:10:00,29.39,29.41,29.38,29.38,22776.0,25.4821,25.4994,25.4734,25.4734,22776.0
2020-07-24 13:15:00,29.39,29.41,29.38,29.41,16587.0,25.4821,25.4994,25.4734,25.4994,16587.0
2020-07-24 13:20:00,29.41,29.42,29.38,29.4,48082.0,25.4994,25.5081,25.4734,25.4908,48082.0
2020-07-24 13:25:00,29.4,29.41,29.38,29.4,52481.0,25.4908,25.4994,25.4734,25.4908,52481.0
2020-07-24 13:30:00,29.4,29.41,29.36,29.37,42812.0,25.4908,25.4994,25.4561,25.4648,42812.0
2020-07-24 13:35:00,29.37,29.37,29.32,29.33,26360.0,25.4648,25.4648,25.4214,25.4301,26360.0
2020-07-24 13:40:00,29.33,29.35,29.32,29.34,21457.0,25.4301,25.4474,25.4214,25.4387,21457.0
2020-07-24 13:45:00,29.35,29.38,29.34,29.38,143308.0,25.4474,25.4734,25.4387,25.4734,143308.0
2020-07-24 13:50:00,29.39,29.42,29.37,29.42,36037.0,25.4821,25.5081,25.4648,25.5081,36037.0
2020-07-24 13:55:00,29.41,29.41,29.35,29.36,40876.0,25.4994,25.4994,25.4474,25.4561,40876.0
2020-07-24 14:00:00,29.36,29.43,29.34,29.42,42143.0,25.4561,25.5168,25.4387,25.5081,42143.0
2020-07-24 14:05:00,29.43,29.44,29.4,29.4,50699.0,25.5168,25.5254,25.4908,25.4908,50699.0
2020-07-24 14:10:00,29.41,29.41,29.36,29.41,30610.0,25.4994,25.4994,25.4561,25.4994,30610.0
2020-07-24 14:15:00,29.41,29.42,29.38,29.4,38079.0,25.4994,25.5081,25.4734,25.4908,38079.0
2020-07-24 14:20:00,29.4,29.45,29.38,29.45,39913.0,25.4908,25.5341,25.4734,25.5341,39913.0
2020-07-24 14:25:00,29.44,29.49,29.43,29.48,28536.0,25.5254,25.5688,25.5168,25.5601,28536.0
2020-07-24 14:30:00,29.47,29.48,29.4,29.41,40513.0,25.5515,25.5601,25.4908,25.4994,40513.0
2020-07-24 14:35:00,29.41,29.41,29.38,29.4,60388.0,25.4994,25.4994,25.4734,25.4908,60388.0
2020-07-24 14:40:00,29.4,29.44,29.37,29.37,39304.0,25.4908,25.5254,25.4648,25.4648,39304.0
2020-07-24 14:45:00,29.37,29.39,29.34,29.35,68174.0,25.4648,25.4821,25.4387,25.4474,68174.0
2020-07-24 14:50:00,29.34,29.35,29.32,29.33,29362.0,25.4387,25.4474,25.4214,25.4301,29362.0
2020-07-24 14:55:00,29.33,29.34,29.29,29.3,49560.0,25.4301,25.4387,25.3954,25.4041,49560.0
2020-07-24 15:00:00,29.29,29.38,29.28,29.37,73255.0,25.3954,25.4734,25.3867,25.4648,73255.0
2020-07-24 15:05:00,29.36,29.37,29.32,29.37,49925.0,25.4561,25.4648,25.4214,25.4648,49925.0
2020-07-24 15:10:00,29.37,29.39,29.35,29.36,42436.0,25.4648,25.4821,25.4474,25.4561,42436.0
2020-07-24 15:15:00,29.37,29.38,29.27,29.27,35456.0,25.4648,25.4734,25.3781,25.3781,35456.0
2020-07-24 15:20:00,29.28,29.31,29.27,29.29,53679.0,25.3867,25.4127,25.3781,25.3954,53679.0
2020-07-24 15:25:00,29.29,29.3,29.24,29.26,51375.0,25.3954,25.4041,25.352,25.3694,51375.0
2020-07-24 15:30:00,29.26,29.27,29.21,29.23,52031.0,25.3694,25.3781,25.326,25.3434,52031.0
2020-07-24 15:35:00,29.23,29.35,29.22,29.35,97162.0,25.3434,25.4474,25.3347,25.4474,97162.0
2020-07-24 15:40:00,29.35,29.37,29.3,29.3,189700.0,25.4474,25.4648,25.4041,25.4041,189700.0
2020-07-24 15:45:00,29.3,29.31,29.26,29.27,182410.0,25.4041,25.4127,25.3694,25.3781,182410.0
2020-07-24 15:50:00,29.27,29.3,29.23,29.3,170915.0,25.3781,25.4041,25.3434,25.4041,170915.0
2020-07-24 15:55:00,29.3,29.35,29.28,29.3,253465.0,25.4041,25.4474,25.3867,25.4041,253465.0
2020-07-27 09:30:00,29.18,29.46,29.12,29.13,325067.0,25.3,25.5428,25.248,25.2567,325067.0
2020-07-27 09:35:00,29.14,29.43,29.07,29.43,208648.0,25.2653,25.5168,25.2046,25.5168,208648.0
2020-07-27 09:40:00,29.42,29.49,29.41,29.46,36540.0,25.5081,25.5688,25.4994,25.5428,36540.0
2020-07-27 09:45:00,29.47,29.58,29.46,29.53,36341.0,25.5515,25.6468,25.5428,25.6035,36341.0
2020-07-27 09:50:00,29.53,29.73,29.52,29.7,44244.0,25.6035,25.7769,25.5948,25.7509,44244.0
2020-07-27 09:55:00,29.69,29.8,29.68,29.78,43318.0,25.7422,25.8376,25.7335,25.8202,43318.0
2020-07-27 10:00:00,29.78,29.8,29.74,29.77,63567.0,25.8202,25.8376,25.7856,25.8116,63567.0
2020-07-27 10:05:00,29.78,29.82,29.75,29.8,31606.0,25.8202,25.8549,25.7942,25.8376,31606.0
2020-07-27 10:10:00,29.8,29.88,29.8,29.88,28335.0,25.8376,25.9069,25.8376,25.9069,28335.0
2020-07-27 10:15:00,29.87,29.94,29.83,29.85,37048.0,25.8983,25.959,25.8636,25.8809,37048.0
2020-07-27 10:20:00,29.86,29.9,29.84,29.87,15798.0,25.8896,25.9243,25.8723,25.8983,15798.0
2020-07-27 10:25:00,29.87,29.93,29.86,29.89,31621.0,25.8983,25.9503,25.8896,25.9156,31621.0
2020-07-27 10:30:00,29.89,29.91,29.86,29.88,36930.0,25.9156,25.933,25.8896,25.9069,36930.0
2020-07-27 10:35:00,29.88,29.94,29.87,29.93,25019.0,25.9069,25.959,25.8983,25.9503,25019.0
2020-07-27 10:40:00,29.93,29.93,29.89,29.91,27078.0,25.9503,25.9503,25.9156,25.933,27078.0
2020-07-27 10:45:00,29.91,29.92,29.88,29.92,32274.0,25.933,25.9416,25.9069,25.9416,32274.0
2020-07-27 10:50:00,29.91,29.98,29.91,29.98,37639.0,25.933,25.9936,25.933,25.9936,37639.0
2020-07-27 10:55:00,29.98,29.98,29.91,29.91,63675.0,25.9936,25.9936,25.933,25.933,63675.0
2020-07-27 11:00:00,29.91,29.94,29.9,29.93,22216.0,25.933,25.959,25.9243,25.9503,22216.0
2020-07-27 11:05:00,29.94,29.97,29.91,29.92,22961.0,25.959,25.985,25.933,25.9416,22961.0
2020-07-27 11:10:00,29.92,29.94,29.89,29.92,29763.0,25.9416,25.959,25.9156,25.9416,29763.0
2020-07-27 11:15:00,29.92,29.93,29.89,29.9,29880.0,25.9416,25.9503,25.9156,25.9243,29880.0
2020-07-27 11:20:00,29.91,29.94,29.89,29.9,22435.0,25.933,25.959,25.9156,25.9243,22435.0
2020-07-27 11:25:00,29.9,29.95,29.89,29.94,39212.0,25.9243,25.9676,25.9156,25.959,39212.0
2020-07-27 11:30:00,29.94,29.97,29.9,29.97,30503.0,25.959,25.985,25.9243,25.985,30503.0
2020-07-27 11:35:00,29.96,29.96,29.92,29.96,33628.0,25.9763,25.9763,25.9416,25.9763,33628.0
2020-07-27 11:40:00,29.96,29.99,29.95,29.98,15611.0,25.9763,26.0023,25.9676,25.9936,15611.0
2020-07-27 11:45:00,29.97,29.98,29.94,29.97,27290.0,25.985,25.9936,25.959,25.985,27290.0
2020-07-27 11:50:00,29.98,30.0,29.97,29.98,86067.0,25.9936,26.011,25.985,25.9936,86067.0
2020-07-27 11:55:00,29.99,30.09,29.98,30.04,88969.0,26.0023,26.089,25.9936,26.0457,88969.0
2020-07-27 12:00:00,30.04,30.08,30.04,30.07,23983.0,26.0457,26.0804,26.0457,26.0717,23983.0
2020-07-27 12:05:00,30.07,30.13,30.07,30.1,33759.0,26.0717,26.1237,26.0717,26.0977,33759.0
2020-07-27 12:10:00,30.1,30.12,30.09,30.1,28333.0,26.0977,26.115,26.089,26.0977,28333.0
2020-07-27 12:15:00,30.1,30.11,30.07,30.09,29684.0,26.0977,26.1064,26.0717,26.089,29684.0
2020-07-27 12:20:00,30.09,30.14,30.08,30.13,21628.0,26.089,26.1324,26.0804,26.1237,21628.0
2020-07-27 12:25:00,30.14,30.27,30.13,30.27,118358.0,26.1324,26.2451,26.1237,26.2451,118358.0
2020-07-27 12:30:00,30.27,30.28,30.19,30.28,66140.0,26.2451,26.2538,26.1757,26.2538,66140.0
2020-07-27 12:35:00,30.28,30.3,30.24,30.28,30100.0,26.2538,26.2711,26.2191,26.2538,30100.0
2020-07-27 12:40:00,30.29,30.31,30.26,30.3,88888.0,26.2624,26.2798,26.2364,26.2711,88888.0
2020-07-27 12:45:00,30.3,30.33,30.28,30.3,30396.0,26.2711,26.2971,26.2538,26.2711,30396.0
2020-07-27 12:50:00,30.3,30.33,30.27,30.3,89218.0,26.2711,26.2971,26.2451,26.2711,89218.0
2020-07-27 12:55:00,30.3,30.38,30.28,30.33,564281.0,26.2711,26.3405,26.2538,26.2971,564281.0
2020-07-27 13:00:00,30.33,30.51,30.3,30.51,886704.0,26.2971,26.4532,26.2711,26.4532,886704.0
2020-07-27 13:05:00,30.51,30.54,30.45,30.5,240021.0,26.4532,26.4792,26.4012,26.4445,240021.0
2020-07-27 13:10:00,30.5,30.68,30.49,30.67,156374.0,26.4445,26.6006,26.4358,26.5919,156374.0
2020-07-27 13:15:00,30.66,30.67,30.54,30.55,98917.0,26.5832,26.5919,26.4792,26.4879,98917.0
2020-07-27 13:20:00,30.55,30.6,30.54,30.56,68488.0,26.4879,26.5312,26.4792,26.4965,68488.0
2020-07-27 13:25:00,30.56,30.6,30.54,30.57,60358.0,26.4965,26.5312,26.4792,26.5052,60358.0
2020-07-27 13:30:00,30.58,30.65,30.57,30.65,52702.0,26.5139,26.5746,26.5052,26.5746,52702.0
2020-07-27 13:35:00,30.65,30.74,30.62,30.74,89003.0,26.5746,26.6526,26.5485,26.6526,89003.0
2020-07-27 13:40:00,30.73,30.77,30.66,30.67,123356.0,26.6439,26.6786,26.5832,26.5919,123356.0
2020-07-27 13:45:00,30.67,30.83,30.66,30.8,160841.0,26.5919,26.7306,26.5832,26.7046,160841.0
2020-07-27 13:50:00,30.8,30.82,30.67,30.7,143587.0,26.7046,26.722,26.5919,26.6179,143587.0
2020-07-27 13:55:00,30.7,30.71,30.65,30.66,92162.0,26.6179,26.6266,26.5746,26.5832,92162.0
2020-07-27 14:00:00,30.66,30.69,30.6,30.6,76963.0,26.5832,26.6092,26.5312,26.5312,76963.0
2020-07-27 14:05:00,30.61,30.61,30.54,30.55,391523.0,26.5399,26.5399,26.4792,26.4879,391523.0
2020-07-27 14:10:00,30.55,30.59,30.53,30.57,195737.0,26.4879,26.5225,26.4705,26.5052,195737.0
2020-07-27 14:15:00,30.57,30.62,30.55,30.57,160140.0,26.5052,26.5485,26.4879,26.5052,160140.0
2020-07-27 14:20:00,30.56,30.61,30.53,30.56,171047.0,26.4965,26.5399,26.4705,26.4965,171047.0
2020-07-27 14:25:00,30.55,30.58,30.54,30.58,249542.0,26.4879,26.5139,26.4792,26.5139,249542.0
2020-07-27 14:30:00,30.58,30.59,30.49,30.5,89388.0,26.5139,26.5225,26.4358,26.4445,89388.0
2020-07-27 14:35:00,30.49,30.5,30.44,30.45,87664.0,26.4358,26.4445,26.3925,26.4012,87664.0
2020-07-27 14:40:00,30.44,30.48,30.42,30.42,68454.0,26.3925,26.4272,26.3751,26.3751,68454.0
2020-07-27 14:45:00,30.42,30.43,30.39,30.39,282183.0,26.3751,26.3838,26.3491,26.3491,282183.0
2020-07-27 14:50:00,30.39,30.44,30.36,30.44,85327.0,26.3491,26.3925,26.3231,26.3925,85327.0
2020-07-27 14:55:00,30.44,30.44,30.35,30.35,81412.0,26.3925,26.3925,26.3144,26.3144,81412.0
2020-07-27 15:00:00,30.36,30.39,30.31,30.37,183713.0,26.3231,26.3491,26.2798,26.3318,183713.0
2020-07-27 15:05:00,30.37,30.41,30.35,30.4,152124.0,26.3318,26.3665,26.3144,26.3578,152124.0
2020-07-27 15:10:00,30.4,30.44,30.38,30.41,94175.0,26.3578,26.3925,26.3405,26.3665,94175.0
2020-07-27 15:15:00,30.41,30.5,30.4,30.46,81748.0,26.3665,26.4445,26.3578,26.4098,81748.0
2020-07-27 15:20:00,30.46,30.55,30.45,30.51,68927.0,26.4098,26.4879,26.4012,26.4532,68927.0
2020-07-27 15:25:00,30.51,30.57,30.51,30.55,167596.0,26.4532,26.5052,26.4532,26.4879,167596.0
2020-07-27 15:30:00,30.55,30.6,30.55,30.55,95424.0,26.4879,26.5312,26.4879,26.4879,95424.0
2020-07-27 15:35:00,30.55,30.59,30.54,30.56,116841.0,26.4879,26.5225,26.4792,26.4965,116841.0
2020-07-27 15:40:00,30.56,30.62,30.55,30.61,83476.0,26.4965,26.5485,26.4879,26.5399,83476.0
2020-07-27 15:45:00,30.61,30.64,30.58,30.64,115989.0,26.5399,26.5659,26.5139,26.5659,115989.0
2020-07-27 15:50:00,30.63,30.63,30.54,30.61,212593.0,26.5572,26.5572,26.4792,26.5399,212593.0
2020-07-27 15:55:00,30.61,30.66,30.56,30.65,437687.0,26.5399,26.5832,26.4965,26.5746,437687.0
2020-07-28 09:30:00,30.49,31.21,30.49,30.69,425172.0,26.4358,27.0601,26.4358,26.6092,425172.0
2020-07-28 09:35:00,30.71,31.12,30.69,30.9,276319.0,26.6266,26.9821,26.6092,26.7913,276319.0
2020-07-28 09:40:00,30.9,31.15,30.84,31.03,196640.0,26.7913,27.0081,26.7393,26.904,196640.0
2020-07-28 09:45:00,31.03,31.37,31.03,31.09,311269.0,26.904,27.1988,26.904,26.9561,311269.0
2020-07-28 09:50:00,31.09,31.22,30.88,30.88,163101.0,26.9561,27.0688,26.774,26.774,163101.0
2020-07-28 09:55:00,30.89,30.95,30.57,30.6,526386.0,26.7826,26.8347,26.5052,26.5312,526386.0
2020-07-28 10:00:00,30.61,30.72,30.53,30.63,154465.0,26.5399,26.6353,26.4705,26.5572,154465.0
2020-07-28 10:05:00,30.65,30.66,30.34,30.34,222415.0,26.5746,26.5832,26.3058,26.3058,222415.0
2020-07-28 10:10:00,30.35,30.53,30.21,30.46,188916.0,26.3144,26.4705,26.1931,26.4098,188916.0
2020-07-28 10:15:00,30.45,30.62,30.45,30.6,248716.0,26.4012,26.5485,26.4012,26.5312,248716.0
2020-07-28 10:20:00,30.6,30.75,30.58,30.65,120187.0,26.5312,26.6613,26.5139,26.5746,120187.0
2020-07-28 10:25:00,30.65,30.66,30.33,30.41,88836.0,26.5746,26.5832,26.2971,26.3665,88836.0
2020-07-28 10:30:00,30.41,30.49,30.34,30.35,89667.0,26.3665,26.4358,26.3058,26.3144,89667.0
2020-07-28 10:35:00,30.36,30.52,30.34,30.4,74941.0,26.3231,26.4618,26.3058,26.3578,74941.0
2020-07-28 10:40:00,30.4,30.44,30.23,30.29,188316.0,26.3578,26.3925,26.2104,26.2624,188316.0
2020-07-28 10:45:00,30.29,30.31,30.15,30.2,139704.0,26.2624,26.2798,26.141,26.1844,139704.0
2020-07-28 10:50:00,30.19,30.28,30.0,30.01,127279.0,26.1757,26.2538,26.011,26.0197,127279.0
2020-07-28 10:55:00,30.01,30.33,29.96,30.32,213196.0,26.0197,26.2971,25.9763,26.2884,213196.0
2020-07-28 11:00:00,30.33,30.35,30.02,30.03,75011.0,26.2971,26.3144,26.0283,26.037,75011.0
2020-07-28 11:05:00,30.04,30.07,29.95,30.02,100729.0,26.0457,26.0717,25.9676,26.0283,100729.0
2020-07-28 11:10:00,30.02,30.25,29.98,30.15,100347.0,26.0283,26.2277,25.9936,26.141,100347.0
2020-07-28 11:15:00,30.15,30.16,30.07,30.1,81196.0,26.141,26.1497,26.0717,26.0977,81196.0
2020-07-28 11:20:00,30.1,30.15,30.01,30.02,92653.0,26.0977,26.141,26.0197,26.0283,92653.0
2020-07-28 11:25:00,30.01,30.2,29.99,30.18,71038.0,26.0197,26.1844,26.0023,26.1671,71038.0
2020-07-28 11:30:00,30.18,30.27,30.11,30.11,70796.0,26.1671,26.2451,26.1064,26.1064,70796.0
2020-07-28 11:35:00,30.12,30.22,30.1,30.19,71319.0,26.115,26.2017,26.0977,26.1757,71319.0
2020-07-28 11:40:00,30.19,30.33,30.15,30.17,135473.0,26.1757,26.2971,26.141,26.1584,135473.0
2020-07-28 11:45:00,30.17,30.27,30.17,30.2,67119.0,26.1584,26.2451,26.1584,26.1844,67119.0
2020-07-28 11:50:00,30.2,30.2,30.1,30.12,61437.0,26.1844,26.1844,26.0977,26.115,61437.0
2020-07-28 11:55:00,30.11,30.27,30.11,30.25,69778.0,26.1064,26.2451,26.1064,26.2277,69778.0
2020-07-28 12:00:00,30.25,30.3,30.2,30.21,107904.0,26.2277,26.2711,26.1844,26.1931,107904.0
2020-07-28 12:05:00,30.21,30.21,30.13,30.21,41659.0,26.1931,26.1931,26.1237,26.1931,41659.0
2020-07-28 12:10:00,30.22,30.29,30.21,30.24,43303.0,26.2017,26.2624,26.1931,26.2191,43303.0
2020-07-28 12:15:00,30.22,30.23,30.13,30.15,46347.0,26.2017,26.2104,26.1237,26.141,46347.0
2020-07-28 12:20:00,30.15,30.19,30.11,30.17,50345.0,26.141,26.1757,26.1064,26.1584,50345.0
2020-07-28 12:25:00,30.18,30.27,30.16,30.27,44224.0,26.1671,26.2451,26.1497,26.2451,44224.0
2020-07-28 12:30:00,30.27,30.29,30.2,30.23,52741.0,26.2451,26.2624,26.1844,26.2104,52741.0
2020-07-28 12:35:00,30.23,30.27,30.18,30.19,53780.0,26.2104,26.2451,26.1671,26.1757,53780.0
2020-07-28 12:40:00,30.19,30.21,30.15,30.17,57931.0,26.1757,26.1931,26.141,26.1584,57931.0
2020-07-28 12:45:00,30.17,30.2,30.15,30.16,80001.0,26.1584,26.1844,26.141,26.1497,80001.0
2020-07-28 12:50:00,30.16,30.16,30.04,30.04,55647.0,26.1497,26.1497,26.0457,26.0457,55647.0
2020-07-28 12:55:00,30.04,30.05,29.98,30.02,84100.0,26.0457,26.0543,25.9936,26.0283,84100.0
2020-07-28 13:00:00,30.02,30.08,30.01,30.05,67213.0,26.0283,26.0804,26.0197,26.0543,67213.0
2020-07-28 13:05:00,30.05,30.07,30.02,30.03,47367.0,26.0543,26.0717,26.0283,26.037,47367.0
2020-07-28 13:10:00,30.03,30.18,30.01,30.18,44601.0,26.037,26.1671,26.0197,26.1671,44601.0
2020-07-28 13:15:00,30.17,30.32,30.17,30.28,58677.0,26.1584,26.2884,26.1584,26.2538,58677.0
2020-07-28 13:20:00,30.28,30.37,30.27,30.37,21798.0,26.2538,26.3318,26.2451,26.3318,21798.0
2020-07-28 13:25:00,30.37,30.38,30.26,30.33,33886.0,26.3318,26.3405,26.2364,26.2971,33886.0
2020-07-28 13:30:00,30.34,30.38,30.33,30.35,19508.0,26.3058,26.3405,26.2971,26.3144,19508.0
2020-07-28 13:35:00,30.35,30.42,30.32,30.39,51427.0,26.3144,26.3751,26.2884,26.3491,51427.0
2020-07-28 13:40:00,30.39,30.42,30.37,30.41,18570.0,26.3491,26.3751,26.3318,26.3665,18570.0
2020-07-28 13:45:00,30.42,30.45,30.39,30.4,25366.0,26.3751,26.4012,26.3491,26.3578,25366.0
2020-07-28 13:50:00,30.4,30.43,30.39,30.42,32919.0,26.3578,26.3838,26.3491,26.3751,32919.0
2020-07-28 13:55:00,30.42,30.46,30.39,30.45,36951.0,26.3751,26.4098,26.3491,26.4012,36951.0
2020-07-28 14:00:00,30.45,30.45,30.4,30.43,26083.0,26.4012,26.4012,26.3578,26.3838,26083.0
2020-07-28 14:05:00,30.44,30.44,30.42,30.42,20033.0,26.3925,26.3925,26.3751,26.3751,20033.0
2020-07-28 14:10:00,30.43,30.47,30.41,30.42,38199.0,26.3838,26.4185,26.3665,26.3751,38199.0
2020-07-28 14:15:00,30.41,30.43,30.4,30.41,40808.0,26.3665,26.3838,26.3578,26.3665,40808.0
2020-07-28 14:20:00,30.42,30.43,30.4,30.42,18999.0,26.3751,26.3838,26.3578,26.3751,18999.0
2020-07-28 14:25:00,30.42,30.43,30.38,30.38,42362.0,26.3751,26.3838,26.3405,26.3405,42362.0
2020-07-28 14:30:00,30.39,30.39,30.36,30.39,19801.0,26.3491,26.3491,26.3231,26.3491,19801.0
2020-07-28 14:35:00,30.39,30.43,30.38,30.43,29256.0,26.3491,26.3838,26.3405,26.3838,29256.0
2020-07-28 14:40:00,30.43,30.43,30.36,30.37,34638.0,26.3838,26.3838,26.3231,26.3318,34638.0
2020-07-28 14:45:00,30.37,30.43,30.36,30.37,47875.0,26.3318,26.3838,26.3231,26.3318,47875.0
2020-07-28 14:50:00,30.38,30.45,30.37,30.45,21435.0,26.3405,26.4012,26.3318,26.4012,21435.0
2020-07-28 14:55:00,30.45,30.52,30.44,30.45,39626.0,26.4012,26.4618,26.3925,26.4012,39626.0
2020-07-28 15:00:00,30.46,30.47,30.32,30.36,34458.0,26.4098,26.4185,26.2884,26.3231,34458.0
2020-07-28 15:05:00,30.35,30.35,30.23,30.29,44829.0,26.3144,26.3144,26.2104,26.2624,44829.0
2020-07-28 15:10:00,30.28,30.33,30.27,30.27,30304.0,26.2538,26.2971,26.2451,26.2451,30304.0
2020-07-28 15:15:00,30.27,30.29,30.2,30.28,72533.0,26.2451,26.2624,26.1844,26.2538,72533.0
2020-07-28 15:20:00,30.28,30.29,30.2,30.23,58506.0,26.2538,26.2624,26.1844,26.2104,58506.0
2020-07-28 15:25:00,30.24,30.26,30.21,30.21,49789.0,26.2191,26.2364,26.1931,26.1931,49789.0
2020-07-28 15:30:00,30.21,30.31,30.2,30.21,64181.0,26.1931,26.2798,26.1844,26.1931,64181.0
2020-07-28 15:35:00,30.21,30.27,30.16,30.17,51556.0,26.1931,26.2451,26.1497,26.1584,51556.0
2020-07-28 15:40:00,30.16,30.27,30.16,30.26,89826.0,26.1497,26.2451,26.1497,26.2364,89826.0
2020-07-28 15:45:00,30.25,30.34,30.17,30.2,213668.0,26.2277,26.3058,26.1584,26.1844,213668.0
2020-07-28 15:50:00,30.2,30.23,30.15,30.21,193012.0,26.1844,26.2104,26.141,26.1931,193012.0
2020-07-28 15:55:00,30.21,30.28,30.12,30.23,410839.0,26.1931,26.2538,26.115,26.2104,410839.0
2020-07-29 09:30:00,30.78,30.86,30.35,30.86,240981.0,26.6873,26.7566,26.3144,26.7566,240981.0
2020-07-29 09:35:00,30.83,31.01,30.76,30.96,105801.0,26.7306,26.8867,26.6699,26.8433,105801.0
2020-07-29 09:40:00,30.95,31.07,30.9,30.96,83236.0,26.8347,26.9387,26.7913,26.8433,83236.0
2020-07-29 09:45:00,30.96,31.08,30.89,31.03,117046.0,26.8433,26.9474,26.7826,26.904,117046.0
2020-07-29 09:50:00,31.04,31.1,31.01,31.1,55450.0,26.9127,26.9647,26.8867,26.9647,55450.0
2020-07-29 09:55:00,31.09,31.15,31.01,31.08,85012.0,26.9561,27.0081,26.8867,26.9474,85012.0
2020-07-29 10:00:00,31.08,31.13,31.06,31.08,46897.0,26.9474,26.9907,26.93,26.9474,46897.0
2020-07-29 10:05:00,31.07,31.18,31.04,31.18,168584.0,26.9387,27.0341,26.9127,27.0341,168584.0
2020-07-29 10:10:00,31.19,31.25,31.17,31.23,64413.0,27.0428,27.0948,27.0254,27.0774,64413.0
2020-07-29 10:15:00,31.22,31.29,31.19,31.25,51985.0,27.0688,27.1295,27.0428,27.0948,51985.0
2020-07-29 10:20:00,31.25,31.28,31.21,31.23,41620.0,27.0948,27.1208,27.0601,27.0774,41620.0
2020-07-29 10:25:00,31.23,31.26,31.2,31.22,41197.0,27.0774,27.1034,27.0514,27.0688,41197.0
2020-07-29 10:30:00,31.23,31.32,31.21,31.21,49581.0,27.0774,27.1555,27.0601,27.0601,49581.0
2020-07-29 10:35:00,31.22,31.3,31.21,31.27,56127.0,27.0688,27.1381,27.0601,27.1121,56127.0
2020-07-29 10:40:00,31.27,31.28,31.2,31.21,52110.0,27.1121,27.1208,27.0514,27.0601,52110.0
2020-07-29 10:45:00,31.2,31.27,31.18,31.26,36072.0,27.0514,27.1121,27.0341,27.1034,36072.0
2020-07-29 10:50:00,31.26,31.33,31.24,31.32,53416.0,27.1034,27.1641,27.0861,27.1555,53416.0
2020-07-29 10:55:00,31.32,31.33,31.23,31.24,55995.0,27.1555,27.1641,27.0774,27.0861,55995.0
2020-07-29 11:00:00,31.24,31.24,31.12,31.19,64590.0,27.0861,27.0861,26.9821,27.0428,64590.0
2020-07-29 11:05:00,31.19,31.22,31.15,31.2,35110.0,27.0428,27.0688,27.0081,27.0514,35110.0
2020-07-29 11:10:00,31.2,31.22,31.18,31.2,31432.0,27.0514,27.0688,27.0341,27.0514,31432.0
2020-07-29 11:15:00,31.21,31.29,31.2,31.25,47259.0,27.0601,27.1295,27.0514,27.0948,47259.0
2020-07-29 11:20:00,31.24,31.28,31.22,31.27,30769.0,27.0861,27.1208,27.0688,27.1121,30769.0
2020-07-29 11:25:00,31.26,31.37,31.26,31.36,60763.0,27.1034,27.1988,27.1034,27.1902,60763.0
2020-07-29 11:30:00,31.36,31.37,31.33,31.34,21754.0,27.1902,27.1988,27.1641,27.1728,21754.0
2020-07-29 11:35:00,31.34,31.34,31.3,31.34,240275.0,27.1728,27.1728,27.1381,27.1728,240275.0
2020-07-29 11:40:00,31.34,31.38,31.32,31.38,55849.0,27.1728,27.2075,27.1555,27.2075,55849.0
2020-07-29 11:45:00,31.38,31.4,31.36,31.37,36393.0,27.2075,27.2248,27.1902,27.1988,36393.0
2020-07-29 11:50:00,31.37,31.38,31.35,31.36,43888.0,27.1988,27.2075,27.1815,27.1902,43888.0
2020-07-29 11:55:00,31.36,31.4,31.34,31.4,64715.0,27.1902,27.2248,27.1728,27.2248,64715.0
2020-07-29 12:00:00,31.4,31.41,31.34,31.36,45918.0,27.2248,27.2335,27.1728,27.1902,45918.0
2020-07-29 12:05:00,31.37,31.4,31.34,31.35,46453.0,27.1988,27.2248,27.1728,27.1815,46453.0
2020-07-29 12:10:00,31.36,31.37,31.34,31.36,67262.0,27.1902,27.1988,27.1728,27.1902,67262.0
2020-07-29 12:15:00,31.36,31.37,31.34,31.37,39307.0,27.1902,27.1988,27.1728,27.1988,39307.0
2020-07-29 12:20:00,31.37,31.39,31.34,31.38,44306.0,27.1988,27.2162,27.1728,27.2075,44306.0
2020-07-29 12:25:00,31.38,31.41,31.37,31.41,24872.0,27.2075,27.2335,27.1988,27.2335,24872.0
2020-07-29 12:30:00,31.41,31.42,31.38,31.41,32377.0,27.2335,27.2422,27.2075,27.2335,32377.0
2020-07-29 12:35:00,31.4,31.42,31.38,31.41,28836.0,27.2248,27.2422,27.2075,27.2335,28836.0
2020-07-29 12:40:00,31.41,31.42,31.39,31.4,41001.0,27.2335,27.2422,27.2162,27.2248,41001.0
2020-07-29 12:45:00,31.4,31.45,31.4,31.45,28790.0,27.2248,27.2682,27.2248,27.2682,28790.0
2020-07-29 12:50:00,31.45,31.47,31.44,31.45,32805.0,27.2682,27.2855,27.2595,27.2682,32805.0
2020-07-29 12:55:00,31.45,31.45,31.4,31.43,27813.0,27.2682,27.2682,27.2248,27.2508,27813.0
2020-07-29 13:00:00,31.42,31.43,31.37,31.39,34498.0,27.2422,27.2508,27.1988,27.2162,34498.0
2020-07-29 13:05:00,31.4,31.42,31.37,31.42,31400.0,27.2248,27.2422,27.1988,27.2422,31400.0
2020-07-29 13:10:00,31.41,31.46,31.4,31.42,32140.0,27.2335,27.2769,27.2248,27.2422,32140.0
2020-07-29 13:15:00,31.42,31.45,31.41,31.45,37318.0,27.2422,27.2682,27.2335,27.2682,37318.0
2020-07-29 13:20:00,31.44,31.47,31.42,31.45,23655.0,27.2595,27.2855,27.2422,27.2682,23655.0
2020-07-29 13:25:00,31.45,31.46,31.4,31.43,48743.0,27.2682,27.2769,27.2248,27.2508,48743.0
2020-07-29 13:30:00,31.42,31.43,31.4,31.41,36982.0,27.2422,27.2508,27.2248,27.2335,36982.0
2020-07-29 13:35:00,31.41,31.42,31.4,31.41,21230.0,27.2335,27.2422,27.2248,27.2335,21230.0
2020-07-29 13:40:00,31.4,31.46,31.4,31.43,61958.0,27.2248,27.2769,27.2248,27.2508,61958.0
2020-07-29 13:45:00,31.43,31.47,31.42,31.46,43390.0,27.2508,27.2855,27.2422,27.2769,43390.0
2020-07-29 13:50:00,31.46,31.5,31.45,31.5,36591.0,27.2769,27.3115,27.2682,27.3115,36591.0
2020-07-29 13:55:00,31.49,31.53,31.48,31.53,84666.0,27.3029,27.3375,27.2942,27.3375,84666.0
2020-07-29 14:00:00,31.53,31.57,31.47,31.51,41362.0,27.3375,27.3722,27.2855,27.3202,41362.0
2020-07-29 14:05:00,31.51,31.57,31.5,31.57,30099.0,27.3202,27.3722,27.3115,27.3722,30099.0
2020-07-29 14:10:00,31.57,31.58,31.54,31.55,26032.0,27.3722,27.3809,27.3462,27.3549,26032.0
2020-07-29 14:15:00,31.56,31.59,31.53,31.56,25561.0,27.3636,27.3896,27.3375,27.3636,25561.0
2020-07-29 14:20:00,31.56,31.57,31.53,31.55,31949.0,27.3636,27.3722,27.3375,27.3549,31949.0
2020-07-29 14:25:00,31.55,31.59,31.54,31.56,90262.0,27.3549,27.3896,27.3462,27.3636,90262.0
2020-07-29 14:30:00,31.56,31.61,31.53,31.55,65414.0,27.3636,27.4069,27.3375,27.3549,65414.0
2020-07-29 14:35:00,31.54,31.61,31.54,31.59,21643.0,27.3462,27.4069,27.3462,27.3896,21643.0
2020-07-29 14:40:00,31.61,31.64,31.58,31.61,43786.0,27.4069,27.4329,27.3809,27.4069,43786.0
2020-07-29 14:45:00,31.61,31.63,31.57,31.58,303414.0,27.4069,27.4243,27.3722,27.3809,303414.0
2020-07-29 14:50:00,31.58,31.59,31.52,31.55,41081.0,27.3809,27.3896,27.3289,27.3549,41081.0
2020-07-29 14:55:00,31.56,31.56,31.46,31.47,27115.0,27.3636,27.3636,27.2769,27.2855,27115.0
2020-07-29 15:00:00,31.48,31.49,31.43,31.46,45560.0,27.2942,27.3029,27.2508,27.2769,45560.0
2020-07-29 15:05:00,31.46,31.51,31.45,31.5,40303.0,27.2769,27.3202,27.2682,27.3115,40303.0
2020-07-29 15:10:00,31.49,31.6,31.49,31.58,56701.0,27.3029,27.3982,27.3029,27.3809,56701.0
2020-07-29 15:15:00,31.58,31.69,31.57,31.68,509665.0,27.3809,27.4763,27.3722,27.4676,509665.0
2020-07-29 15:20:00,31.69,31.76,31.68,31.72,60996.0,27.4763,27.537,27.4676,27.5023,60996.0
2020-07-29 15:25:00,31.73,31.73,31.6,31.69,121833.0,27.511,27.511,27.3982,27.4763,121833.0
2020-07-29 15:30:00,31.68,31.75,31.67,31.71,93590.0,27.4676,27.5283,27.4589,27.4936,93590.0
2020-07-29 15:35:00,31.71,31.82,31.69,31.76,152973.0,27.4936,27.589,27.4763,27.537,152973.0
2020-07-29 15:40:00,31.76,31.78,31.69,31.71,101446.0,27.537,27.5543,27.4763,27.4936,101446.0
2020-07-29 15:45:00,31.71,31.72,31.61,31.68,87525.0,27.4936,27.5023,27.4069,27.4676,87525.0
2020-07-29 15:50:00,31.68,31.69,31.6,31.61,157205.0,27.4676,27.4763,27.3982,27.4069,157205.0
2020-07-29 15:55:00,31.6,31.64,31.58,31.61,280081.0,27.3982,27.4329,27.3809,27.4069,280081.0
2020-07-30 09:30:00,31.26,31.34,31.09,31.27,215125.0,27.1034,27.1728,26.9561,27.1121,215125.0
2020-07-30 09:35:00,31.28,31.43,31.23,31.3,200773.0,27.1208,27.2508,27.0774,27.1381,200773.0
2020-07-30 09:40:00,31.3,31.4,31.19,31.22,122596.0,27.1381,27.2248,27.0428,27.0688,122596.0
2020-07-30 09:45:00,31.22,31.36,31.22,31.24,76759.0,27.0688,27.1902,27.0688,27.0861,76759.0
2020-07-30 09:50:00,31.23,31.31,31.16,31.16,86019.0,27.0774,27.1468,27.0167,27.0167,86019.0
2020-07-30 09:55:00,31.16,31.2,31.1,31.11,108604.0,27.0167,27.0514,26.9647,26.9734,108604.0
2020-07-30 10:00:00,31.11,31.26,31.08,31.23,84430.0,26.9734,27.1034,26.9474,27.0774,84430.0
2020-07-30 10:05:00,31.24,31.36,31.12,31.36,119732.0,27.0861,27.1902,26.9821,27.1902,119732.0
2020-07-30 10:10:00,31.36,31.4,31.31,31.35,65431.0,27.1902,27.2248,27.1468,27.1815,65431.0
2020-07-30 10:15:00,31.35,31.4,31.3,31.3,55448.0,27.1815,27.2248,27.1381,27.1381,55448.0
2020-07-30 10:20:00,31.3,31.4,31.27,31.4,71898.0,27.1381,27.2248,27.1121,27.2248,71898.0
2020-07-30 10:25:00,31.39,31.39,31.26,31.35,210741.0,27.2162,27.2162,27.1034,27.1815,210741.0
2020-07-30 10:30:00,31.34,31.34,31.27,31.3,73741.0,27.1728,27.1728,27.1121,27.1381,73741.0
2020-07-30 10:35:00,31.3,31.31,31.21,31.24,67516.0,27.1381,27.1468,27.0601,27.0861,67516.0
2020-07-30 10:40:00,31.24,31.25,31.1,31.12,45824.0,27.0861,27.0948,26.9647,26.9821,45824.0
2020-07-30 10:45:00,31.12,31.13,31.07,31.08,37302.0,26.9821,26.9907,26.9387,26.9474,37302.0
2020-07-30 10:50:00,31.09,31.09,31.04,31.06,46815.0,26.9561,26.9561,26.9127,26.93,46815.0
2020-07-30 10:55:00,31.06,31.11,31.02,31.08,92356.0,26.93,26.9734,26.8954,26.9474,92356.0
2020-07-30 11:00:00,31.08,31.12,31.02,31.03,65944.0,26.9474,26.9821,26.8954,26.904,65944.0
2020-07-30 11:05:00,31.03,31.09,31.02,31.08,57564.0,26.904,26.9561,26.8954,26.9474,57564.0
2020-07-30 11:10:00,31.09,31.09,30.96,30.99,100148.0,26.9561,26.9561,26.8433,26.8694,100148.0
2020-07-30 11:15:00,30.99,31.1,30.98,31.08,80484.0,26.8694,26.9647,26.8607,26.9474,80484.0
2020-07-30 11:20:00,31.08,31.11,31.03,31.04,67246.0,26.9474,26.9734,26.904,26.9127,67246.0
2020-07-30 11:25:00,31.04,31.09,31.02,31.06,58548.0,26.9127,26.9561,26.8954,26.93,58548.0
2020-07-30 11:30:00,31.07,31.14,31.03,31.12,40790.0,26.9387,26.9994,26.904,26.9821,40790.0
2020-07-30 11:35:00,31.12,31.18,31.11,31.16,40727.0,26.9821,27.0341,26.9734,27.0167,40727.0
2020-07-30 11:40:00,31.17,31.2,31.15,31.18,24037.0,27.0254,27.0514,27.0081,27.0341,24037.0
2020-07-30 11:45:00,31.17,31.18,31.03,31.03,51771.0,27.0254,27.0341,26.904,26.904,51771.0
2020-07-30 11:50:00,31.03,31.07,30.98,30.99,95664.0,26.904,26.9387,26.8607,26.8694,95664.0
2020-07-30 11:55:00,30.99,31.06,30.96,31.05,91049.0,26.8694,26.93,26.8433,26.9214,91049.0
2020-07-30 12:00:00,31.06,31.13,31.03,31.04,54294.0,26.93,26.9907,26.904,26.9127,54294.0
2020-07-30 12:05:00,31.03,31.04,30.99,31.0,36463.0,26.904,26.9127,26.8694,26.878,36463.0
2020-07-30 12:10:00,31.01,31.04,30.99,31.04,33621.0,26.8867,26.9127,26.8694,26.9127,33621.0
2020-07-30 12:15:00,31.04,31.17,31.04,31.16,59945.0,26.9127,27.0254,26.9127,27.0167,59945.0
2020-07-30 12:20:00,31.15,31.15,31.06,31.1,23780.0,27.0081,27.0081,26.93,26.9647,23780.0
2020-07-30 12:25:00,31.1,31.12,31.08,31.11,31071.0,26.9647,26.9821,26.9474,26.9734,31071.0
2020-07-30 12:30:00,31.12,31.15,31.12,31.13,19898.0,26.9821,27.0081,26.9821,26.9907,19898.0
2020-07-30 12:35:00,31.13,31.15,31.12,31.15,18204.0,26.9907,27.0081,26.9821,27.0081,18204.0
2020-07-30 12:40:00,31.15,31.16,31.1,31.11,20078.0,27.0081,27.0167,26.9647,26.9734,20078.0
2020-07-30 12:45:00,31.11,31.12,31.09,31.12,24219.0,26.9734,26.9821,26.9561,26.9821,24219.0
2020-07-30 12:50:00,31.12,31.13,31.05,31.05,48121.0,26.9821,26.9907,26.9214,26.9214,48121.0
2020-07-30 12:55:00,31.05,31.1,31.03,31.1,32844.0,26.9214,26.9647,26.904,26.9647,32844.0
2020-07-30 13:00:00,31.1,31.15,31.1,31.13,41993.0,26.9647,27.0081,26.9647,26.9907,41993.0
2020-07-30 13:05:00,31.13,31.14,31.11,31.14,35114.0,26.9907,26.9994,26.9734,26.9994,35114.0
2020-07-30 13:10:00,31.14,31.15,31.11,31.15,33621.0,26.9994,27.0081,26.9734,27.0081,33621.0
2020-07-30 13:15:00,31.15,31.15,31.11,31.12,27507.0,27.0081,27.0081,26.9734,26.9821,27507.0
2020-07-30 13:20:00,31.11,31.18,31.09,31.18,94497.0,26.9734,27.0341,26.9561,27.0341,94497.0
2020-07-30 13:25:00,31.18,31.22,31.17,31.18,28605.0,27.0341,27.0688,27.0254,27.0341,28605.0
2020-07-30 13:30:00,31.18,31.19,31.14,31.17,43026.0,27.0341,27.0428,26.9994,27.0254,43026.0
2020-07-30 13:35:00,31.18,31.21,31.13,31.13,24757.0,27.0341,27.0601,26.9907,26.9907,24757.0
2020-07-30 13:40:00,31.14,31.16,31.12,31.12,54483.0,26.9994,27.0167,26.9821,26.9821,54483.0
2020-07-30 13:45:00,31.12,31.14,31.08,31.08,52457.0,26.9821,26.9994,26.9474,26.9474,52457.0
2020-07-30 13:50:00,31.08,31.1,31.04,31.04,54495.0,26.9474,26.9647,26.9127,26.9127,54495.0
2020-07-30 13:55:00,31.04,31.05,31.0,31.03,38031.0,26.9127,26.9214,26.878,26.904,38031.0
2020-07-30 14:00:00,31.03,31.06,30.99,30.99,40922.0,26.904,26.93,26.8694,26.8694,40922.0
2020-07-30 14:05:00,30.99,31.02,30.98,31.0,49573.0,26.8694,26.8954,26.8607,26.878,49573.0
2020-07-30 14:10:00,30.99,30.99,30.94,30.95,42934.0,26.8694,26.8694,26.826,26.8347,42934.0
2020-07-30 14:15:00,30.95,31.02,30.94,31.01,36474.0,26.8347,26.8954,26.826,26.8867,36474.0
2020-07-30 14:20:00,31.0,31.09,30.96,31.08,59571.0,26.878,26.9561,26.8433,26.9474,59571.0
2020-07-30 14:25:00,31.09,31.09,31.02,31.02,37424.0,26.9561,26.9561,26.8954,26.8954,37424.0
2020-07-30 14:30:00,31.03,31.07,31.02,31.07,25226.0,26.904,26.9387,26.8954,26.9387,25226.0
2020-07-30 14:35:00,31.07,31.11,31.06,31.1,23979.0,26.9387,26.9734,26.93,26.9647,23979.0
2020-07-30 14:40:00,31.1,31.15,31.1,31.14,39004.0,26.9647,27.0081,26.9647,26.9994,39004.0
2020-07-30 14:45:00,31.14,31.17,31.14,31.15,25156.0,26.9994,27.0254,26.9994,27.0081,25156.0
2020-07-30 14:50:00,31.14,31.15,31.05,31.06,29701.0,26.9994,27.0081,26.9214,26.93,29701.0
2020-07-30 14:55:00,31.06,31.11,31.06,31.11,49110.0,26.93,26.9734,26.93,26.9734,49110.0
2020-07-30 15:00:00,31.11,31.13,31.05,31.05,47657.0,26.9734,26.9907,26.9214,26.9214,47657.0
2020-07-30 15:05:00,31.05,31.06,31.02,31.03,33653.0,26.9214,26.93,26.8954,26.904,33653.0
2020-07-30 15:10:00,31.02,31.06,31.01,31.05,43884.0,26.8954,26.93,26.8867,26.9214,43884.0
2020-07-30 15:15:00,31.06,31.1,31.02,31.09,68465.0,26.93,26.9647,26.8954,26.9561,68465.0
2020-07-30 15:20:00,31.09,31.12,31.04,31.1,37174.0,26.9561,26.9821,26.9127,26.9647,37174.0
2020-07-30 15:25:00,31.11,31.13,31.08,31.13,46444.0,26.9734,26.9907,26.9474,26.9907,46444.0
2020-07-30 15:30:00,31.13,31.14,31.09,31.11,64133.0,26.9907,26.9994,26.9561,26.9734,64133.0
2020-07-30 15:35:00,31.12,31.15,31.07,31.08,113239.0,26.9821,27.0081,26.9387,26.9474,113239.0
2020-07-30 15:40:00,31.08,31.11,31.07,31.11,47772.0,26.9474,26.9734,26.9387,26.9734,47772.0
2020-07-30 15:45:00,31.11,31.15,31.09,31.14,81088.0,26.9734,27.0081,26.9561,26.9994,81088.0
2020-07-30 15:50:00,31.16,31.17,31.09,31.13,155321.0,27.0167,27.0254,26.9561,26.9907,155321.0
2020-07-30 15:55:00,31.13,31.19,31.09,31.12,326724.0,26.9907,27.0428,26.9561,26.9821,326724.0
2020-07-31 09:30:00,31.06,31.16,31.01,31.15,92748.0,26.93,27.0167,26.8867,27.0081,92748.0
2020-07-31 09:35:00,31.15,31.17,30.96,30.98,65786.0,27.0081,27.0254,26.8433,26.8607,65786.0
2020-07-31 09:40:00,30.99,31.0,30.95,30.97,50789.0,26.8694,26.878,26.8347,26.852,50789.0
2020-07-31 09:45:00,30.96,31.04,30.94,30.98,60251.0,26.8433,26.9127,26.826,26.8607,60251.0
2020-07-31 09:50:00,30.98,31.03,30.95,31.0,32816.0,26.8607,26.904,26.8347,26.878,32816.0
2020-07-31 09:55:00,31.0,31.01,30.91,30.92,58706.0,26.878,26.8867,26.8,26.8087,58706.0
2020-07-31 10:00:00,30.92,30.98,30.87,30.96,71449.0,26.8087,26.8607,26.7653,26.8433,71449.0
2020-07-31 10:05:00,30.96,31.01,30.94,30.99,31784.0,26.8433,26.8867,26.826,26.8694,31784.0
2020-07-31 10:10:00,30.99,31.01,30.96,30.97,37743.0,26.8694,26.8867,26.8433,26.852,37743.0
2020-07-31 10:15:00,30.96,30.98,30.84,30.84,26989.0,26.8433,26.8607,26.7393,26.7393,26989.0
2020-07-31 10:20:00,30.84,30.87,30.78,30.82,30175.0,26.7393,26.7653,26.6873,26.722,30175.0
2020-07-31 10:25:00,30.82,30.82,30.76,30.77,22176.0,26.722,26.722,26.6699,26.6786,22176.0
2020-07-31 10:30:00,30.76,30.8,30.75,30.75,67759.0,26.6699,26.7046,26.6613,26.6613,67759.0
2020-07-31 10:35:00,30.75,30.8,30.73,30.8,51359.0,26.6613,26.7046,26.6439,26.7046,51359.0
2020-07-31 10:40:00,30.79,30.79,30.75,30.77,29585.0,26.6959,26.6959,26.6613,26.6786,29585.0
2020-07-31 10:45:00,30.76,30.8,30.74,30.8,21399.0,26.6699,26.7046,26.6526,26.7046,21399.0
2020-07-31 10:50:00,30.79,30.8,30.73,30.74,48683.0,26.6959,26.7046,26.6439,26.6526,48683.0
2020-07-31 10:55:00,30.75,30.77,30.69,30.77,51033.0,26.6613,26.6786,26.6092,26.6786,51033.0
2020-07-31 11:00:00,30.77,30.8,30.75,30.79,26723.0,26.6786,26.7046,26.6613,26.6959,26723.0
2020-07-31 11:05:00,30.79,30.8,30.73,30.73,37946.0,26.6959,26.7046,26.6439,26.6439,37946.0
2020-07-31 11:10:00,30.74,30.81,30.72,30.8,29540.0,26.6526,26.7133,26.6353,26.7046,29540.0
2020-07-31 11:15:00,30.8,30.85,30.79,30.82,100539.0,26.7046,26.748,26.6959,26.722,100539.0
2020-07-31 11:20:00,30.83,30.83,30.75,30.76,49333.0,26.7306,26.7306,26.6613,26.6699,49333.0
2020-07-31 11:25:00,30.75,30.76,30.71,30.74,88483.0,26.6613,26.6699,26.6266,26.6526,88483.0
2020-07-31 11:30:00,30.75,30.84,30.75,30.82,88526.0,26.6613,26.7393,26.6613,26.722,88526.0
2020-07-31 11:35:00,30.82,30.85,30.79,30.85,29171.0,26.722,26.748,26.6959,26.748,29171.0
2020-07-31 11:40:00,30.84,30.88,30.83,30.85,38646.0,26.7393,26.774,26.7306,26.748,38646.0
2020-07-31 11:45:00,30.84,30.89,30.84,30.89,12933.0,26.7393,26.7826,26.7393,26.7826,12933.0
2020-07-31 11:50:00,30.89,30.9,30.83,30.84,24618.0,26.7826,26.7913,26.7306,26.7393,24618.0
2020-07-31 11:55:00,30.84,30.84,30.75,30.78,77988.0,26.7393,26.7393,26.6613,26.6873,77988.0
2020-07-31 12:00:00,30.79,30.8,30.76,30.8,17171.0,26.6959,26.7046,26.6699,26.7046,17171.0
2020-07-31 12:05:00,30.81,30.84,30.76,30.77,21439.0,26.7133,26.7393,26.6699,26.6786,21439.0
2020-07-31 12:10:00,30.77,30.84,30.77,30.8,14241.0,26.6786,26.7393,26.6786,26.7046,14241.0
2020-07-31 12:15:00,30.8,30.81,30.73,30.75,27637.0,26.7046,26.7133,26.6439,26.6613,27637.0
2020-07-31 12:20:00,30.75,30.79,30.74,30.78,12246.0,26.6613,26.6959,26.6526,26.6873,12246.0
2020-07-31 12:25:00,30.78,30.82,30.76,30.8,13342.0,26.6873,26.722,26.6699,26.7046,13342.0
2020-07-31 12:30:00,30.8,30.81,30.77,30.78,15110.0,26.7046,26.7133,26.6786,26.6873,15110.0
2020-07-31 12:35:00,30.77,30.77,30.71,30.73,33573.0,26.6786,26.6786,26.6266,26.6439,33573.0
2020-07-31 12:40:00,30.73,30.75,30.72,30.73,27634.0,26.6439,26.6613,26.6353,26.6439,27634.0
2020-07-31 12:45:00,30.72,30.73,30.68,30.7,30814.0,26.6353,26.6439,26.6006,26.6179,30814.0
2020-07-31 12:50:00,30.69,30.71,30.67,30.67,25685.0,26.6092,26.6266,26.5919,26.5919,25685.0
2020-07-31 12:55:00,30.66,30.7,30.66,30.69,30017.0,26.5832,26.6179,26.5832,26.6092,30017.0
2020-07-31 13:00:00,30.69,30.7,30.67,30.67,33862.0,26.6092,26.6179,26.5919,26.5919,33862.0
2020-07-31 13:05:00,30.68,30.7,30.67,30.69,50029.0,26.6006,26.6179,26.5919,26.6092,50029.0
2020-07-31 13:10:00,30.69,30.71,30.65,30.67,80600.0,26.6092,26.6266,26.5746,26.5919,80600.0
2020-07-31 13:15:00,30.67,30.68,30.64,30.65,27107.0,26.5919,26.6006,26.5659,26.5746,27107.0
2020-07-31 13:20:00,30.65,30.69,30.64,30.69,49627.0,26.5746,26.6092,26.5659,26.6092,49627.0
2020-07-31 13:25:00,30.69,30.7,30.67,30.68,36566.0,26.6092,26.6179,26.5919,26.6006,36566.0
2020-07-31 13:30:00,30.67,30.68,30.61,30.61,47232.0,26.5919,26.6006,26.5399,26.5399,47232.0
2020-07-31 13:35:00,30.62,30.63,30.53,30.54,89853.0,26.5485,26.5572,26.4705,26.4792,89853.0
2020-07-31 13:40:00,30.54,30.58,30.54,30.57,67206.0,26.4792,26.5139,26.4792,26.5052,67206.0
2020-07-31 13:45:00,30.56,30.56,30.53,30.55,36665.0,26.4965,26.4965,26.4705,26.4879,36665.0
2020-07-31 13:50:00,30.56,30.56,30.48,30.49,99783.0,26.4965,26.4965,26.4272,26.4358,99783.0
2020-07-31 13:55:00,30.49,30.52,30.45,30.5,41543.0,26.4358,26.4618,26.4012,26.4445,41543.0
2020-07-31 14:00:00,30.49,30.61,30.49,30.55,75033.0,26.4358,26.5399,26.4358,26.4879,75033.0
2020-07-31 14:05:00,30.55,30.56,30.51,30.51,30150.0,26.4879,26.4965,26.4532,26.4532,30150.0
2020-07-31 14:10:00,30.51,30.52,30.49,30.51,20875.0,26.4532,26.4618,26.4358,26.4532,20875.0
2020-07-31 14:15:00,30.5,30.55,30.5,30.53,22911.0,26.4445,26.4879,26.4445,26.4705,22911.0
2020-07-31 14:20:00,30.52,30.55,30.51,30.53,17502.0,26.4618,26.4879,26.4532,26.4705,17502.0
2020-07-31 14:25:00,30.53,30.62,30.53,30.62,51127.0,26.4705,26.5485,26.4705,26.5485,51127.0
2020-07-31 14:30:00,30.62,30.63,30.61,30.62,43307.0,26.5485,26.5572,26.5399,26.5485,43307.0
2020-07-31 14:35:00,30.62,30.67,30.61,30.65,82531.0,26.5485,26.5919,26.5399,26.5746,82531.0
2020-07-31 14:40:00,30.65,30.71,30.62,30.71,25774.0,26.5746,26.6266,26.5485,26.6266,25774.0
2020-07-31 14:45:00,30.71,30.73,30.65,30.67,148684.0,26.6266,26.6439,26.5746,26.5919,148684.0
2020-07-31 14:50:00,30.66,30.71,30.65,30.7,45333.0,26.5832,26.6266,26.5746,26.6179,45333.0
2020-07-31 14:55:00,30.71,30.72,30.69,30.69,44718.0,26.6266,26.6353,26.6092,26.6092,44718.0
2020-07-31 15:00:00,30.7,30.76,30.68,30.75,71719.0,26.6179,26.6699,26.6006,26.6613,71719.0
2020-07-31 15:05:00,30.75,30.76,30.7,30.72,61666.0,26.6613,26.6699,26.6179,26.6353,61666.0
2020-07-31 15:10:00,30.72,30.73,30.7,30.71,38350.0,26.6353,26.6439,26.6179,26.6266,38350.0
2020-07-31 15:15:00,30.72,30.74,30.68,30.74,51745.0,26.6353,26.6526,26.6006,26.6526,51745.0
2020-07-31 15:20:00,30.74,30.81,30.74,30.79,44880.0,26.6526,26.7133,26.6526,26.6959,44880.0
2020-07-31 15:25:00,30.79,30.82,30.76,30.81,25709.0,26.6959,26.722,26.6699,26.7133,25709.0
2020-07-31 15:30:00,30.82,30.84,30.78,30.79,68295.0,26.722,26.7393,26.6873,26.6959,68295.0
2020-07-31 15:35:00,30.8,30.84,30.78,30.79,74087.0,26.7046,26.7393,26.6873,26.6959,74087.0
2020-07-31 15:40:00,30.79,30.82,30.77,30.78,107031.0,26.6959,26.722,26.6786,26.6873,107031.0
2020-07-31 15:45:00,30.79,30.89,30.79,30.86,167656.0,26.6959,26.7826,26.6959,26.7566,167656.0
2020-07-31 15:50:00,30.88,30.93,30.84,30.91,189817.0,26.774,26.8173,26.7393,26.8,189817.0
2020-07-31 15:55:00,30.9,31.02,30.9,31.01,447715.0,26.7913,26.8954,26.7913,26.8867,447715.0
2020-08-03 09:30:00,31.08,31.09,30.84,30.89,132820.0,26.9474,26.9561,26.7393,26.7826,132820.0
2020-08-03 09:35:00,30.89,31.02,30.89,30.96,32791.0,26.7826,26.8954,26.7826,26.8433,32791.0
2020-08-03 09:40:00,30.97,30.98,30.78,30.82,45259.0,26.852,26.8607,26.6873,26.722,45259.0
2020-08-03 09:45:00,30.82,30.92,30.81,30.88,46209.0,26.722,26.8087,26.7133,26.774,46209.0
2020-08-03 09:50:00,30.89,30.91,30.83,30.88,66368.0,26.7826,26.8,26.7306,26.774,66368.0
2020-08-03 09:55:00,30.89,30.9,30.82,30.86,27136.0,26.7826,26.7913,26.722,26.7566,27136.0
2020-08-03 10:00:00,30.87,30.97,30.85,30.93,54319.0,26.7653,26.852,26.748,26.8173,54319.0
2020-08-03 10:05:00,30.93,31.0,30.93,30.98,30089.0,26.8173,26.878,26.8173,26.8607,30089.0
2020-08-03 10:10:00,30.99,31.09,30.98,31.07,42721.0,26.8694,26.9561,26.8607,26.9387,42721.0
2020-08-03 10:15:00,31.08,31.1,31.05,31.07,33888.0,26.9474,26.9647,26.9214,26.9387,33888.0
2020-08-03 10:20:00,31.07,31.08,31.02,31.03,26728.0,26.9387,26.9474,26.8954,26.904,26728.0
2020-08-03 10:25:00,31.02,31.05,30.97,30.97,31606.0,26.8954,26.9214,26.852,26.852,31606.0
2020-08-03 10:30:00,30.97,31.02,30.93,30.94,47937.0,26.852,26.8954,26.8173,26.826,47937.0
2020-08-03 10:35:00,30.95,30.95,30.9,30.91,18105.0,26.8347,26.8347,26.7913,26.8,18105.0
2020-08-03 10:40:00,30.92,30.92,30.85,30.86,30766.0,26.8087,26.8087,26.748,26.7566,30766.0
2020-08-03 10:45:00,30.86,30.86,30.79,30.79,17734.0,26.7566,26.7566,26.6959,26.6959,17734.0
2020-08-03 10:50:00,30.8,30.81,30.77,30.8,23186.0,26.7046,26.7133,26.6786,26.7046,23186.0
2020-08-03 10:55:00,30.79,30.81,30.71,30.75,57407.0,26.6959,26.7133,26.6266,26.6613,57407.0
2020-08-03 11:00:00,30.74,30.75,30.68,30.72,37558.0,26.6526,26.6613,26.6006,26.6353,37558.0
2020-08-03 11:05:00,30.72,30.72,30.67,30.71,27720.0,26.6353,26.6353,26.5919,26.6266,27720.0
2020-08-03 11:10:00,30.71,30.73,30.69,30.73,32508.0,26.6266,26.6439,26.6092,26.6439,32508.0
2020-08-03 11:15:00,30.73,30.78,30.73,30.75,21956.0,26.6439,26.6873,26.6439,26.6613,21956.0
2020-08-03 11:20:00,30.76,30.77,30.68,30.69,32131.0,26.6699,26.6786,26.6006,26.6092,32131.0
2020-08-03 11:25:00,30.69,30.69,30.63,30.66,49505.0,26.6092,26.6092,26.5572,26.5832,49505.0
2020-08-03 11:30:00,30.66,30.7,30.64,30.68,21716.0,26.5832,26.6179,26.5659,26.6006,21716.0
2020-08-03 11:35:00,30.68,30.73,30.66,30.72,30154.0,26.6006,26.6439,26.5832,26.6353,30154.0
2020-08-03 11:40:00,30.72,30.88,30.72,30.87,41011.0,26.6353,26.774,26.6353,26.7653,41011.0
2020-08-03 11:45:00,30.87,30.88,30.85,30.86,23596.0,26.7653,26.774,26.748,26.7566,23596.0
2020-08-03 11:50:00,30.86,30.86,30.81,30.82,16170.0,26.7566,26.7566,26.7133,26.722,16170.0
2020-08-03 11:55:00,30.82,30.83,30.8,30.81,14219.0,26.722,26.7306,26.7046,26.7133,14219.0
2020-08-03 12:00:00,30.8,30.83,30.75,30.77,30267.0,26.7046,26.7306,26.6613,26.6786,30267.0
2020-08-03 12:05:00,30.77,30.81,30.76,30.8,13699.0,26.6786,26.7133,26.6699,26.7046,13699.0
2020-08-03 12:10:00,30.79,30.8,30.77,30.8,10640.0,26.6959,26.7046,26.6786,26.7046,10640.0
2020-08-03 12:15:00,30.79,30.8,30.75,30.76,23815.0,26.6959,26.7046,26.6613,26.6699,23815.0
2020-08-03 12:20:00,30.76,30.78,30.74,30.76,66076.0,26.6699,26.6873,26.6526,26.6699,66076.0
2020-08-03 12:25:00,30.76,30.77,30.73,30.75,39089.0,26.6699,26.6786,26.6439,26.6613,39089.0
2020-08-03 12:30:00,30.75,30.77,30.74,30.75,19908.0,26.6613,26.6786,26.6526,26.6613,19908.0
2020-08-03 12:35:00,30.75,30.8,30.75,30.8,9192.0,26.6613,26.7046,26.6613,26.7046,9192.0
2020-08-03 12:40:00,30.8,30.83,30.79,30.8,26681.0,26.7046,26.7306,26.6959,26.7046,26681.0
2020-08-03 12:45:00,30.8,30.81,30.76,30.78,23859.0,26.7046,26.7133,26.6699,26.6873,23859.0
2020-08-03 12:50:00,30.78,30.79,30.74,30.78,33819.0,26.6873,26.6959,26.6526,26.6873,33819.0
2020-08-03 12:55:00,30.78,30.8,30.77,30.78,14155.0,26.6873,26.7046,26.6786,26.6873,14155.0
2020-08-03 13:00:00,30.78,30.8,30.77,30.8,11982.0,26.6873,26.7046,26.6786,26.7046,11982.0
2020-08-03 13:05:00,30.8,30.8,30.75,30.77,11667.0,26.7046,26.7046,26.6613,26.6786,11667.0
2020-08-03 13:10:00,30.78,30.8,30.76,30.77,19202.0,26.6873,26.7046,26.6699,26.6786,19202.0
2020-08-03 13:15:00,30.78,30.81,30.77,30.79,11014.0,26.6873,26.7133,26.6786,26.6959,11014.0
2020-08-03 13:20:00,30.8,30.8,30.78,30.8,27615.0,26.7046,26.7046,26.6873,26.7046,27615.0
2020-08-03 13:25:00,30.8,30.83,30.79,30.81,25135.0,26.7046,26.7306,26.6959,26.7133,25135.0
2020-08-03 13:30:00,30.81,30.83,30.79,30.81,22011.0,26.7133,26.7306,26.6959,26.7133,22011.0
2020-08-03 13:35:00,30.81,30.83,30.79,30.83,16604.0,26.7133,26.7306,26.6959,26.7306,16604.0
2020-08-03 13:40:00,30.83,30.84,30.78,30.8,16234.0,26.7306,26.7393,26.6873,26.7046,16234.0
2020-08-03 13:45:00,30.8,30.81,30.79,30.8,4328.0,26.7046,26.7133,26.6959,26.7046,4328.0
2020-08-03 13:50:00,30.81,30.82,30.8,30.82,20386.0,26.7133,26.722,26.7046,26.722,20386.0
2020-08-03 13:55:00,30.82,30.86,30.81,30.85,28215.0,26.722,26.7566,26.7133,26.748,28215.0
2020-08-03 14:00:00,30.86,30.87,30.83,30.87,18547.0,26.7566,26.7653,26.7306,26.7653,18547.0
2020-08-03 14:05:00,30.86,30.87,30.84,30.85,15495.0,26.7566,26.7653,26.7393,26.748,15495.0
2020-08-03 14:10:00,30.85,30.88,30.83,30.86,32242.0,26.748,26.774,26.7306,26.7566,32242.0
2020-08-03 14:15:00,30.85,30.85,30.81,30.84,41821.0,26.748,26.748,26.7133,26.7393,41821.0
2020-08-03 14:20:00,30.84,30.85,30.79,30.81,33997.0,26.7393,26.748,26.6959,26.7133,33997.0
2020-08-03 14:25:00,30.82,30.84,30.79,30.83,57847.0,26.722,26.7393,26.6959,26.7306,57847.0
2020-08-03 14:30:00,30.83,30.87,30.8,30.85,27703.0,26.7306,26.7653,26.7046,26.748,27703.0
2020-08-03 14:35:00,30.86,30.88,30.84,30.88,24975.0,26.7566,26.774,26.7393,26.774,24975.0
2020-08-03 14:40:00,30.88,30.88,30.86,30.87,20590.0,26.774,26.774,26.7566,26.7653,20590.0
2020-08-03 14:45:00,30.87,30.88,30.86,30.87,11817.0,26.7653,26.774,26.7566,26.7653,11817.0
2020-08-03 14:50:00,30.87,30.88,30.85,30.87,16294.0,26.7653,26.774,26.748,26.7653,16294.0
2020-08-03 14:55:00,30.86,30.9,30.85,30.89,46638.0,26.7566,26.7913,26.748,26.7826,46638.0
2020-08-03 15:00:00,30.89,30.89,30.83,30.85,36012.0,26.7826,26.7826,26.7306,26.748,36012.0
2020-08-03 15:05:00,30.85,30.85,30.82,30.84,23561.0,26.748,26.748,26.722,26.7393,23561.0
2020-08-03 15:10:00,30.84,30.85,30.82,30.83,29534.0,26.7393,26.748,26.722,26.7306,29534.0
2020-08-03 15:15:00,30.83,30.83,30.79,30.81,32385.0,26.7306,26.7306,26.6959,26.7133,32385.0
2020-08-03 15:20:00,30.82,30.82,30.8,30.8,17758.0,26.722,26.722,26.7046,26.7046,17758.0
2020-08-03 15:25:00,30.81,30.83,30.8,30.81,56364.0,26.7133,26.7306,26.7046,26.7133,56364.0
2020-08-03 15:30:00,30.81,30.84,30.76,30.78,85273.0,26.7133,26.7393,26.6699,26.6873,85273.0
2020-08-03 15:35:00,30.79,30.82,30.77,30.82,58579.0,26.6959,26.722,26.6786,26.722,58579.0
2020-08-03 15:40:00,30.82,30.89,30.81,30.89,44375.0,26.722,26.7826,26.7133,26.7826,44375.0
2020-08-03 15:45:00,30.89,30.89,30.82,30.85,92992.0,26.7826,26.7826,26.722,26.748,92992.0
2020-08-03 15:50:00,30.88,30.95,30.83,30.95,104136.0,26.774,26.8347,26.7306,26.8347,104136.0
2020-08-03 15:55:00,30.95,30.98,30.89,30.91,273609.0,26.8347,26.8607,26.7826,26.8,273609.0
2020-08-04 09:30:00,30.92,31.04,30.88,31.03,131414.0,26.8087,26.9127,26.774,26.904,131414.0
2020-08-04 09:35:00,31.02,31.02,30.9,31.02,53399.0,26.8954,26.8954,26.7913,26.8954,53399.0
2020-08-04 09:40:00,31.02,31.06,30.96,31.02,64366.0,26.8954,26.93,26.8433,26.8954,64366.0
2020-08-04 09:45:00,31.03,31.09,31.02,31.03,36949.0,26.904,26.9561,26.8954,26.904,36949.0
2020-08-04 09:50:00,31.03,31.07,30.99,31.0,37779.0,26.904,26.9387,26.8694,26.878,37779.0
2020-08-04 09:55:00,30.99,31.02,30.92,30.93,26870.0,26.8694,26.8954,26.8087,26.8173,26870.0
2020-08-04 10:00:00,30.93,31.03,30.91,30.98,34988.0,26.8173,26.904,26.8,26.8607,34988.0
2020-08-04 10:05:00,30.98,31.04,30.97,31.03,30903.0,26.8607,26.9127,26.852,26.904,30903.0
2020-08-04 10:10:00,31.03,31.07,31.01,31.02,32556.0,26.904,26.9387,26.8867,26.8954,32556.0
2020-08-04 10:15:00,31.01,31.03,30.93,30.96,58606.0,26.8867,26.904,26.8173,26.8433,58606.0
2020-08-04 10:20:00,30.95,30.98,30.93,30.94,24413.0,26.8347,26.8607,26.8173,26.826,24413.0
2020-08-04 10:25:00,30.94,31.04,30.93,30.97,25388.0,26.826,26.9127,26.8173,26.852,25388.0
2020-08-04 10:30:00,30.96,30.97,30.93,30.94,34263.0,26.8433,26.852,26.8173,26.826,34263.0
2020-08-04 10:35:00,30.93,30.97,30.92,30.96,17954.0,26.8173,26.852,26.8087,26.8433,17954.0
2020-08-04 10:40:00,30.96,30.97,30.92,30.95,31741.0,26.8433,26.852,26.8087,26.8347,31741.0
2020-08-04 10:45:00,30.95,30.99,30.95,30.99,15879.0,26.8347,26.8694,26.8347,26.8694,15879.0
2020-08-04 10:50:00,30.99,31.09,30.98,31.09,46030.0,26.8694,26.9561,26.8607,26.9561,46030.0
2020-08-04 10:55:00,31.09,31.11,31.05,31.11,55204.0,26.9561,26.9734,26.9214,26.9734,55204.0
2020-08-04 11:00:00,31.12,31.13,31.03,31.04,29361.0,26.9821,26.9907,26.904,26.9127,29361.0
2020-08-04 11:05:00,31.05,31.05,31.01,31.02,14179.0,26.9214,26.9214,26.8867,26.8954,14179.0
2020-08-04 11:10:00,31.02,31.09,31.01,31.08,16266.0,26.8954,26.9561,26.8867,26.9474,16266.0
2020-08-04 11:15:00,31.07,31.11,31.06,31.09,13094.0,26.9387,26.9734,26.93,26.9561,13094.0
2020-08-04 11:20:00,31.09,31.11,31.06,31.08,11423.0,26.9561,26.9734,26.93,26.9474,11423.0
2020-08-04 11:25:00,31.08,31.1,31.04,31.06,36675.0,26.9474,26.9647,26.9127,26.93,36675.0
2020-08-04 11:30:00,31.07,31.09,31.06,31.09,28209.0,26.9387,26.9561,26.93,26.9561,28209.0
2020-08-04 11:35:00,31.1,31.12,31.08,31.12,23636.0,26.9647,26.9821,26.9474,26.9821,23636.0
2020-08-04 11:40:00,31.11,31.17,31.11,31.16,13027.0,26.9734,27.0254,26.9734,27.0167,13027.0
2020-08-04 11:45:00,31.17,31.2,31.16,31.19,33171.0,27.0254,27.0514,27.0167,27.0428,33171.0
2020-08-04 11:50:00,31.19,31.19,31.17,31.19,23234.0,27.0428,27.0428,27.0254,27.0428,23234.0
2020-08-04 11:55:00,31.18,31.19,31.13,31.14,13304.0,27.0341,27.0428,26.9907,26.9994,13304.0
2020-08-04 12:00:00,31.14,31.15,31.1,31.13,8857.0,26.9994,27.0081,26.9647,26.9907,8857.0
2020-08-04 12:05:00,31.13,31.13,31.09,31.1,21339.0,26.9907,26.9907,26.9561,26.9647,21339.0
2020-08-04 12:10:00,31.1,31.11,31.06,31.06,12816.0,26.9647,26.9734,26.93,26.93,12816.0
2020-08-04 12:15:00,31.07,31.1,31.07,31.09,13185.0,26.9387,26.9647,26.9387,26.9561,13185.0
2020-08-04 12:20:00,31.08,31.13,31.08,31.13,8425.0,26.9474,26.9907,26.9474,26.9907,8425.0
2020-08-04 12:25:00,31.12,31.15,31.12,31.15,7261.0,26.9821,27.0081,26.9821,27.0081,7261.0
2020-08-04 12:30:00,31.15,31.19,31.14,31.18,12128.0,27.0081,27.0428,26.9994,27.0341,12128.0
2020-08-04 12:35:00,31.18,31.18,31.16,31.16,12595.0,27.0341,27.0341,27.0167,27.0167,12595.0
2020-08-04 12:40:00,31.16,31.16,31.12,31.14,16657.0,27.0167,27.0167,26.9821,26.9994,16657.0
2020-08-04 12:45:00,31.14,31.18,31.13,31.14,25188.0,26.9994,27.0341,26.9907,26.9994,25188.0
2020-08-04 12:50:00,31.15,31.15,31.08,31.09,33612.0,27.0081,27.0081,26.9474,26.9561,33612.0
2020-08-04 12:55:00,31.09,31.13,31.08,31.1,27000.0,26.9561,26.9907,26.9474,26.9647,27000.0
2020-08-04 13:00:00,31.11,31.13,31.07,31.09,14558.0,26.9734,26.9907,26.9387,26.9561,14558.0
2020-08-04 13:05:00,31.09,31.11,31.08,31.1,13956.0,26.9561,26.9734,26.9474,26.9647,13956.0
2020-08-04 13:10:00,31.11,31.11,31.08,31.1,18338.0,26.9734,26.9734,26.9474,26.9647,18338.0
2020-08-04 13:15:00,31.1,31.1,31.08,31.09,17747.0,26.9647,26.9647,26.9474,26.9561,17747.0
2020-08-04 13:20:00,31.09,31.09,31.06,31.07,15078.0,26.9561,26.9561,26.93,26.9387,15078.0
2020-08-04 13:25:00,31.07,31.09,31.06,31.08,17419.0,26.9387,26.9561,26.93,26.9474,17419.0
2020-08-04 13:30:00,31.08,31.09,31.05,31.06,21614.0,26.9474,26.9561,26.9214,26.93,21614.0
2020-08-04 13:35:00,31.06,31.07,31.04,31.06,17722.0,26.93,26.9387,26.9127,26.93,17722.0
2020-08-04 13:40:00,31.06,31.06,31.04,31.05,11939.0,26.93,26.93,26.9127,26.9214,11939.0
2020-08-04 13:45:00,31.05,31.06,31.04,31.04,15783.0,26.9214,26.93,26.9127,26.9127,15783.0
2020-08-04 13:50:00,31.04,31.05,31.04,31.05,6953.0,26.9127,26.9214,26.9127,26.9214,6953.0
2020-08-04 13:55:00,31.05,31.09,31.05,31.09,21308.0,26.9214,26.9561,26.9214,26.9561,21308.0
2020-08-04 14:00:00,31.09,31.1,31.09,31.1,6513.0,26.9561,26.9647,26.9561,26.9647,6513.0
2020-08-04 14:05:00,31.09,31.1,31.07,31.08,24056.0,26.9561,26.9647,26.9387,26.9474,24056.0
2020-08-04 14:10:00,31.08,31.08,31.04,31.07,15866.0,26.9474,26.9474,26.9127,26.9387,15866.0
2020-08-04 14:15:00,31.06,31.09,31.05,31.07,15727.0,26.93,26.9561,26.9214,26.9387,15727.0
2020-08-04 14:20:00,31.07,31.07,30.96,30.98,60739.0,26.9387,26.9387,26.8433,26.8607,60739.0
2020-08-04 14:25:00,30.97,30.97,30.93,30.96,23824.0,26.852,26.852,26.8173,26.8433,23824.0
2020-08-04 14:30:00,30.96,30.97,30.9,30.91,33790.0,26.8433,26.852,26.7913,26.8,33790.0
2020-08-04 14:35:00,30.9,30.92,30.86,30.89,49112.0,26.7913,26.8087,26.7566,26.7826,49112.0
2020-08-04 14:40:00,30.88,30.96,30.88,30.96,24893.0,26.774,26.8433,26.774,26.8433,24893.0
2020-08-04 14:45:00,30.96,30.98,30.95,30.97,13910.0,26.8433,26.8607,26.8347,26.852,13910.0
2020-08-04 14:50:00,30.98,31.0,30.96,30.99,29300.0,26.8607,26.878,26.8433,26.8694,29300.0
2020-08-04 14:55:00,31.0,31.0,30.95,30.98,39727.0,26.878,26.878,26.8347,26.8607,39727.0
2020-08-04 15:00:00,30.98,31.0,30.97,30.99,27306.0,26.8607,26.878,26.852,26.8694,27306.0
2020-08-04 15:05:00,30.98,30.99,30.97,30.98,21451.0,26.8607,26.8694,26.852,26.8607,21451.0
2020-08-04 15:10:00,30.99,31.0,30.97,30.99,29820.0,26.8694,26.878,26.852,26.8694,29820.0
2020-08-04 15:15:00,30.99,31.0,30.97,31.0,25126.0,26.8694,26.878,26.852,26.878,25126.0
2020-08-04 15:20:00,30.99,31.04,30.99,31.03,20129.0,26.8694,26.9127,26.8694,26.904,20129.0
2020-08-04 15:25:00,31.04,31.04,31.01,31.04,22074.0,26.9127,26.9127,26.8867,26.9127,22074.0
2020-08-04 15:30:00,31.04,31.05,31.01,31.05,37290.0,26.9127,26.9214,26.8867,26.9214,37290.0
2020-08-04 15:35:00,31.04,31.07,31.03,31.06,33328.0,26.9127,26.9387,26.904,26.93,33328.0
2020-08-04 15:40:00,31.07,31.1,31.05,31.1,43475.0,26.9387,26.9647,26.9214,26.9647,43475.0
2020-08-04 15:45:00,31.1,31.13,31.09,31.11,117668.0,26.9647,26.9907,26.9561,26.9734,117668.0
2020-08-04 15:50:00,31.12,31.16,31.09,31.16,65783.0,26.9821,27.0167,26.9561,27.0167,65783.0
2020-08-04 15:55:00,31.17,31.21,31.14,31.2,385656.0,27.0254,27.0601,26.9994,27.0514,385656.0
2020-08-05 09:30:00,31.31,31.37,31.26,31.31,206681.0,27.1468,27.1988,27.1034,27.1468,206681.0
2020-08-05 09:35:00,31.32,31.52,31.32,31.47,126040.0,27.1555,27.3289,27.1555,27.2855,126040.0
2020-08-05 09:40:00,31.47,31.55,31.45,31.5,48264.0,27.2855,27.3549,27.2682,27.3115,48264.0
2020-08-05 09:45:00,31.51,31.55,31.45,31.46,39992.0,27.3202,27.3549,27.2682,27.2769,39992.0
2020-08-05 09:50:00,31.47,31.56,31.47,31.54,22563.0,27.2855,27.3636,27.2855,27.3462,22563.0
2020-08-05 09:55:00,31.54,31.58,31.53,31.56,31407.0,27.3462,27.3809,27.3375,27.3636,31407.0
2020-08-05 10:00:00,31.56,31.6,31.54,31.57,46217.0,27.3636,27.3982,27.3462,27.3722,46217.0
2020-08-05 10:05:00,31.58,31.65,31.56,31.64,37805.0,27.3809,27.4416,27.3636,27.4329,37805.0
2020-08-05 10:10:00,31.64,31.67,31.57,31.58,34681.0,27.4329,27.4589,27.3722,27.3809,34681.0
2020-08-05 10:15:00,31.57,31.62,31.57,31.61,21397.0,27.3722,27.4156,27.3722,27.4069,21397.0
2020-08-05 10:20:00,31.61,31.71,31.59,31.67,58582.0,27.4069,27.4936,27.3896,27.4589,58582.0
2020-08-05 10:25:00,31.67,31.74,31.64,31.72,115198.0,27.4589,27.5196,27.4329,27.5023,115198.0
2020-08-05 10:30:00,31.71,31.73,31.63,31.67,55144.0,27.4936,27.511,27.4243,27.4589,55144.0
2020-08-05 10:35:00,31.67,31.68,31.64,31.66,36477.0,27.4589,27.4676,27.4329,27.4503,36477.0
2020-08-05 10:40:00,31.66,31.72,31.65,31.71,43350.0,27.4503,27.5023,27.4416,27.4936,43350.0
2020-08-05 10:45:00,31.71,31.74,31.71,31.73,10823.0,27.4936,27.5196,27.4936,27.511,10823.0
2020-08-05 10:50:00,31.73,31.74,31.71,31.72,28177.0,27.511,27.5196,27.4936,27.5023,28177.0
2020-08-05 10:55:00,31.72,31.72,31.67,31.71,23218.0,27.5023,27.5023,27.4589,27.4936,23218.0
2020-08-05 11:00:00,31.71,31.82,31.71,31.82,48089.0,27.4936,27.589,27.4936,27.589,48089.0
2020-08-05 11:05:00,31.82,31.89,31.81,31.84,39607.0,27.589,27.6497,27.5803,27.6063,39607.0
2020-08-05 11:10:00,31.85,31.85,31.76,31.79,58156.0,27.615,27.615,27.537,27.563,58156.0
2020-08-05 11:15:00,31.79,31.81,31.75,31.8,61209.0,27.563,27.5803,27.5283,27.5716,61209.0
2020-08-05 11:20:00,31.8,31.82,31.76,31.76,25013.0,27.5716,27.589,27.537,27.537,25013.0
2020-08-05 11:25:00,31.76,31.76,31.67,31.7,36802.0,27.537,27.537,27.4589,27.4849,36802.0
2020-08-05 11:30:00,31.71,31.82,31.7,31.82,26131.0,27.4936,27.589,27.4849,27.589,26131.0
2020-08-05 11:35:00,31.83,31.84,31.77,31.78,21884.0,27.5977,27.6063,27.5456,27.5543,21884.0
2020-08-05 11:40:00,31.77,31.8,31.74,31.77,23822.0,27.5456,27.5716,27.5196,27.5456,23822.0
2020-08-05 11:45:00,31.77,31.78,31.73,31.77,17389.0,27.5456,27.5543,27.511,27.5456,17389.0
2020-08-05 11:50:00,31.77,31.78,31.73,31.75,23663.0,27.5456,27.5543,27.511,27.5283,23663.0
2020-08-05 11:55:00,31.74,31.75,31.71,31.71,19303.0,27.5196,27.5283,27.4936,27.4936,19303.0
2020-08-05 12:00:00,31.72,31.75,31.71,31.72,16530.0,27.5023,27.5283,27.4936,27.5023,16530.0
2020-08-05 12:05:00,31.72,31.73,31.67,31.7,26160.0,27.5023,27.511,27.4589,27.4849,26160.0
2020-08-05 12:10:00,31.7,31.71,31.67,31.7,14678.0,27.4849,27.4936,27.4589,27.4849,14678.0
2020-08-05 12:15:00,31.7,31.71,31.66,31.67,13710.0,27.4849,27.4936,27.4503,27.4589,13710.0
2020-08-05 12:20:00,31.67,31.67,31.61,31.62,45256.0,27.4589,27.4589,27.4069,27.4156,45256.0
2020-08-05 12:25:00,31.61,31.65,31.6,31.65,21838.0,27.4069,27.4416,27.3982,27.4416,21838.0
2020-08-05 12:30:00,31.64,31.69,31.63,31.69,10925.0,27.4329,27.4763,27.4243,27.4763,10925.0
2020-08-05 12:35:00,31.68,31.72,31.66,31.71,36788.0,27.4676,27.5023,27.4503,27.4936,36788.0
2020-08-05 12:40:00,31.71,31.72,31.67,31.68,22662.0,27.4936,27.5023,27.4589,27.4676,22662.0
2020-08-05 12:45:00,31.68,31.69,31.66,31.68,23505.0,27.4676,27.4763,27.4503,27.4676,23505.0
2020-08-05 12:50:00,31.69,31.7,31.67,31.68,19286.0,27.4763,27.4849,27.4589,27.4676,19286.0
2020-08-05 12:55:00,31.68,31.68,31.64,31.65,16279.0,27.4676,27.4676,27.4329,27.4416,16279.0
2020-08-05 13:00:00,31.66,31.67,31.62,31.67,31043.0,27.4503,27.4589,27.4156,27.4589,31043.0
2020-08-05 13:05:00,31.67,31.7,31.67,31.67,15459.0,27.4589,27.4849,27.4589,27.4589,15459.0
2020-08-05 13:10:00,31.67,31.68,31.65,31.68,13598.0,27.4589,27.4676,27.4416,27.4676,13598.0
2020-08-05 13:15:00,31.68,31.69,31.67,31.68,14991.0,27.4676,27.4763,27.4589,27.4676,14991.0
2020-08-05 13:20:00,31.68,31.69,31.66,31.68,11103.0,27.4676,27.4763,27.4503,27.4676,11103.0
2020-08-05 13:25:00,31.69,31.69,31.67,31.68,12875.0,27.4763,27.4763,27.4589,27.4676,12875.0
2020-08-05 13:30:00,31.68,31.7,31.67,31.7,6899.0,27.4676,27.4849,27.4589,27.4849,6899.0
2020-08-05 13:35:00,31.7,31.7,31.69,31.7,5616.0,27.4849,27.4849,27.4763,27.4849,5616.0
2020-08-05 13:40:00,31.7,31.71,31.69,31.71,9957.0,27.4849,27.4936,27.4763,27.4936,9957.0
2020-08-05 13:45:00,31.71,31.71,31.7,31.71,11017.0,27.4936,27.4936,27.4849,27.4936,11017.0
2020-08-05 13:50:00,31.71,31.71,31.7,31.71,11785.0,27.4936,27.4936,27.4849,27.4936,11785.0
2020-08-05 13:55:00,31.71,31.76,31.7,31.75,31045.0,27.4936,27.537,27.4849,27.5283,31045.0
2020-08-05 14:00:00,31.75,31.79,31.74,31.79,24188.0,27.5283,27.563,27.5196,27.563,24188.0
2020-08-05 14:05:00,31.78,31.81,31.73,31.73,29788.0,27.5543,27.5803,27.511,27.511,29788.0
2020-08-05 14:10:00,31.74,31.75,31.72,31.73,16995.0,27.5196,27.5283,27.5023,27.511,16995.0
2020-08-05 14:15:00,31.73,31.74,31.71,31.71,23355.0,27.511,27.5196,27.4936,27.4936,23355.0
2020-08-05 14:20:00,31.71,31.73,31.68,31.7,40250.0,27.4936,27.511,27.4676,27.4849,40250.0
2020-08-05 14:25:00,31.71,31.71,31.68,31.69,17811.0,27.4936,27.4936,27.4676,27.4763,17811.0
2020-08-05 14:30:00,31.69,31.71,31.68,31.71,13995.0,27.4763,27.4936,27.4676,27.4936,13995.0
2020-08-05 14:35:00,31.72,31.74,31.71,31.73,23150.0,27.5023,27.5196,27.4936,27.511,23150.0
2020-08-05 14:40:00,31.74,31.74,31.71,31.73,26692.0,27.5196,27.5196,27.4936,27.511,26692.0
2020-08-05 14:45:00,31.73,31.74,31.71,31.72,29329.0,27.511,27.5196,27.4936,27.5023,29329.0
2020-08-05 14:50:00,31.72,31.73,31.68,31.69,25317.0,27.5023,27.511,27.4676,27.4763,25317.0
2020-08-05 14:55:00,31.69,31.71,31.66,31.71,35887.0,27.4763,27.4936,27.4503,27.4936,35887.0
2020-08-05 15:00:00,31.71,31.75,31.7,31.75,22246.0,27.4936,27.5283,27.4849,27.5283,22246.0
2020-08-05 15:05:00,31.75,31.75,31.72,31.73,27961.0,27.5283,27.5283,27.5023,27.511,27961.0
2020-08-05 15:10:00,31.74,31.77,31.72,31.76,29608.0,27.5196,27.5456,27.5023,27.537,29608.0
2020-08-05 15:15:00,31.76,31.79,31.75,31.78,18108.0,27.537,27.563,27.5283,27.5543,18108.0
2020-08-05 15:20:00,31.77,31.78,31.75,31.77,28043.0,27.5456,27.5543,27.5283,27.5456,28043.0
2020-08-05 15:25:00,31.77,31.77,31.73,31.74,32062.0,27.5456,27.5456,27.511,27.5196,32062.0
2020-08-05 15:30:00,31.75,31.81,31.74,31.81,65761.0,27.5283,27.5803,27.5196,27.5803,65761.0
2020-08-05 15:35:00,31.81,31.82,31.77,31.78,43653.0,27.5803,27.589,27.5456,27.5543,43653.0
2020-08-05 15:40:00,31.78,31.78,31.73,31.77,51960.0,27.5543,27.5543,27.511,27.5456,51960.0
2020-08-05 15:45:00,31.78,31.82,31.77,31.77,62645.0,27.5543,27.589,27.5456,27.5456,62645.0
2020-08-05 15:50:00,31.78,31.9,31.77,31.9,146120.0,27.5543,27.6584,27.5456,27.6584,146120.0
2020-08-05 15:55:00,31.9,31.92,31.87,31.88,212554.0,27.6584,27.6757,27.6323,27.641,212554.0
2020-08-06 09:30:00,31.67,31.95,31.67,31.93,80371.0,27.4589,27.7017,27.4589,27.6844,80371.0
2020-08-06 09:35:00,31.93,31.99,31.85,31.87,67101.0,27.6844,27.7364,27.615,27.6323,67101.0
2020-08-06 09:40:00,31.88,31.9,31.83,31.87,43866.0,27.641,27.6584,27.5977,27.6323,43866.0
2020-08-06 09:45:00,31.87,31.94,31.86,31.94,30883.0,27.6323,27.693,27.6237,27.693,30883.0
2020-08-06 09:50:00,31.93,31.94,31.86,31.88,27431.0,27.6844,27.693,27.6237,27.641,27431.0
2020-08-06 09:55:00,31.88,31.95,31.87,31.94,16910.0,27.641,27.7017,27.6323,27.693,16910.0
2020-08-06 10:00:00,31.93,31.94,31.87,31.92,25081.0,27.6844,27.693,27.6323,27.6757,25081.0
2020-08-06 10:05:00,31.91,31.91,31.85,31.88,25610.0,27.667,27.667,27.615,27.641,25610.0
2020-08-06 10:10:00,31.88,31.94,31.87,31.91,19345.0,27.641,27.693,27.6323,27.667,19345.0
2020-08-06 10:15:00,31.92,31.93,31.9,31.92,9796.0,27.6757,27.6844,27.6584,27.6757,9796.0
2020-08-06 10:20:00,31.92,31.94,31.9,31.93,24787.0,27.6757,27.693,27.6584,27.6844,24787.0
2020-08-06 10:25:00,31.93,31.94,31.87,31.89,40808.0,27.6844,27.693,27.6323,27.6497,40808.0
2020-08-06 10:30:00,31.88,31.88,31.82,31.82,23327.0,27.641,27.641,27.589,27.589,23327.0
2020-08-06 10:35:00,31.82,31.82,31.75,31.78,30666.0,27.589,27.589,27.5283,27.5543,30666.0
2020-08-06 10:40:00,31.78,31.78,31.75,31.76,25689.0,27.5543,27.5543,27.5283,27.537,25689.0
2020-08-06 10:45:00,31.76,31.82,31.76,31.8,16284.0,27.537,27.589,27.537,27.5716,16284.0
2020-08-06 10:50:00,31.79,31.84,31.78,31.82,17893.0,27.563,27.6063,27.5543,27.589,17893.0
2020-08-06 10:55:00,31.83,31.86,31.82,31.84,14490.0,27.5977,27.6237,27.589,27.6063,14490.0
2020-08-06 11:00:00,31.84,31.86,31.81,31.83,18317.0,27.6063,27.6237,27.5803,27.5977,18317.0
2020-08-06 11:05:00,31.83,31.85,31.78,31.79,17037.0,27.5977,27.615,27.5543,27.563,17037.0
2020-08-06 11:10:00,31.79,31.81,31.76,31.77,12382.0,27.563,27.5803,27.537,27.5456,12382.0
2020-08-06 11:15:00,31.77,31.78,31.74,31.75,12798.0,27.5456,27.5543,27.5196,27.5283,12798.0
2020-08-06 11:20:00,31.75,31.78,31.71,31.74,26821.0,27.5283,27.5543,27.4936,27.5196,26821.0
2020-08-06 11:25:00,31.73,31.76,31.69,31.74,30716.0,27.511,27.537,27.4763,27.5196,30716.0
2020-08-06 11:30:00,31.74,31.75,31.71,31.73,11038.0,27.5196,27.5283,27.4936,27.511,11038.0
2020-08-06 11:35:00,31.73,31.73,31.69,31.71,16301.0,27.511,27.511,27.4763,27.4936,16301.0
2020-08-06 11:40:00,31.72,31.72,31.66,31.67,15862.0,27.5023,27.5023,27.4503,27.4589,15862.0
2020-08-06 11:45:00,31.67,31.67,31.64,31.67,25526.0,27.4589,27.4589,27.4329,27.4589,25526.0
2020-08-06 11:50:00,31.68,31.68,31.63,31.64,20078.0,27.4676,27.4676,27.4243,27.4329,20078.0
2020-08-06 11:55:00,31.64,31.69,31.62,31.65,22719.0,27.4329,27.4763,27.4156,27.4416,22719.0
2020-08-06 12:00:00,31.66,31.68,31.64,31.65,28845.0,27.4503,27.4676,27.4329,27.4416,28845.0
2020-08-06 12:05:00,31.65,31.7,31.64,31.7,25854.0,27.4416,27.4849,27.4329,27.4849,25854.0
2020-08-06 12:10:00,31.7,31.72,31.69,31.71,18028.0,27.4849,27.5023,27.4763,27.4936,18028.0
2020-08-06 12:15:00,31.71,31.76,31.69,31.74,33170.0,27.4936,27.537,27.4763,27.5196,33170.0
2020-08-06 12:20:00,31.75,31.75,31.71,31.73,26126.0,27.5283,27.5283,27.4936,27.511,26126.0
2020-08-06 12:25:00,31.73,31.73,31.68,31.71,34883.0,27.511,27.511,27.4676,27.4936,34883.0
2020-08-06 12:30:00,31.7,31.71,31.66,31.69,17090.0,27.4849,27.4936,27.4503,27.4763,17090.0
2020-08-06 12:35:00,31.69,31.7,31.67,31.68,13850.0,27.4763,27.4849,27.4589,27.4676,13850.0
2020-08-06 12:40:00,31.68,31.69,31.65,31.69,20948.0,27.4676,27.4763,27.4416,27.4763,20948.0
2020-08-06 12:45:00,31.68,31.69,31.67,31.69,12983.0,27.4676,27.4763,27.4589,27.4763,12983.0
2020-08-06 12:50:00,31.69,31.69,31.67,31.69,17714.0,27.4763,27.4763,27.4589,27.4763,17714.0
2020-08-06 12:55:00,31.69,31.71,31.68,31.71,18390.0,27.4763,27.4936,27.4676,27.4936,18390.0
2020-08-06 13:00:00,31.71,31.73,31.7,31.71,16302.0,27.4936,27.511,27.4849,27.4936,16302.0
2020-08-06 13:05:00,31.71,31.76,31.7,31.71,156000.0,27.4936,27.537,27.4849,27.4936,156000.0
2020-08-06 13:10:00,31.71,31.72,31.7,31.72,15638.0,27.4936,27.5023,27.4849,27.5023,15638.0
2020-08-06 13:15:00,31.71,31.72,31.69,31.71,11648.0,27.4936,27.5023,27.4763,27.4936,11648.0
2020-08-06 13:20:00,31.71,31.72,31.7,31.72,20123.0,27.4936,27.5023,27.4849,27.5023,20123.0
2020-08-06 13:25:00,31.71,31.74,31.7,31.74,22542.0,27.4936,27.5196,27.4849,27.5196,22542.0
2020-08-06 13:30:00,31.73,31.75,31.71,31.73,25882.0,27.511,27.5283,27.4936,27.511,25882.0
2020-08-06 13:35:00,31.73,31.75,31.73,31.75,18013.0,27.511,27.5283,27.511,27.5283,18013.0
2020-08-06 13:40:00,31.75,31.78,31.74,31.78,16075.0,27.5283,27.5543,27.5196,27.5543,16075.0
2020-08-06 13:45:00,31.78,31.79,31.77,31.79,20108.0,27.5543,27.563,27.5456,27.563,20108.0
2020-08-06 13:50:00,31.78,31.79,31.77,31.78,12498.0,27.5543,27.563,27.5456,27.5543,12498.0
2020-08-06 13:55:00,31.78,31.8,31.76,31.8,20506.0,27.5543,27.5716,27.537,27.5716,20506.0
2020-08-06 14:00:00,31.79,31.85,31.79,31.83,25510.0,27.563,27.615,27.563,27.5977,25510.0
2020-08-06 14:05:00,31.83,31.83,31.8,31.82,15844.0,27.5977,27.5977,27.5716,27.589,15844.0
2020-08-06 14:10:00,31.82,31.83,31.8,31.82,37169.0,27.589,27.5977,27.5716,27.589,37169.0
2020-08-06 14:15:00,31.82,31.82,31.79,31.8,17354.0,27.589,27.589,27.563,27.5716,17354.0
2020-08-06 14:20:00,31.8,31.83,31.79,31.82,21405.0,27.5716,27.5977,27.563,27.589,21405.0
2020-08-06 14:25:00,31.81,31.83,31.8,31.81,13720.0,27.5803,27.5977,27.5716,27.5803,13720.0
2020-08-06 14:30:00,31.81,31.82,31.79,31.8,46153.0,27.5803,27.589,27.563,27.5716,46153.0
2020-08-06 14:35:00,31.8,31.83,31.79,31.83,15177.0,27.5716,27.5977,27.563,27.5977,15177.0
2020-08-06 14:40:00,31.83,31.85,31.82,31.85,22839.0,27.5977,27.615,27.589,27.615,22839.0
2020-08-06 14:45:00,31.85,31.85,31.81,31.83,28767.0,27.615,27.615,27.5803,27.5977,28767.0
2020-08-06 14:50:00,31.83,31.85,31.81,31.82,38100.0,27.5977,27.615,27.5803,27.589,38100.0
2020-08-06 14:55:00,31.82,31.84,31.8,31.84,22182.0,27.589,27.6063,27.5716,27.6063,22182.0
2020-08-06 15:00:00,31.84,31.85,31.82,31.83,21368.0,27.6063,27.615,27.589,27.5977,21368.0
2020-08-06 15:05:00,31.83,31.86,31.8,31.82,40205.0,27.5977,27.6237,27.5716,27.589,40205.0
2020-08-06 15:10:00,31.82,31.82,31.78,31.8,24099.0,27.589,27.589,27.5543,27.5716,24099.0
2020-08-06 15:15:00,31.8,31.83,31.79,31.83,26772.0,27.5716,27.5977,27.563,27.5977,26772.0
2020-08-06 15:20:00,31.83,31.83,31.8,31.81,26278.0,27.5977,27.5977,27.5716,27.5803,26278.0
2020-08-06 15:25:00,31.81,31.83,31.78,31.83,25392.0,27.5803,27.5977,27.5543,27.5977,25392.0
2020-08-06 15:30:00,31.83,31.85,31.78,31.79,53536.0,27.5977,27.615,27.5543,27.563,53536.0
2020-08-06 15:35:00,31.79,31.83,31.77,31.8,52255.0,27.563,27.5977,27.5456,27.5716,52255.0
2020-08-06 15:40:00,31.8,31.81,31.78,31.8,55978.0,27.5716,27.5803,27.5543,27.5716,55978.0
2020-08-06 15:45:00,31.8,31.8,31.76,31.79,91094.0,27.5716,27.5716,27.537,27.563,91094.0
2020-08-06 15:50:00,31.78,31.82,31.76,31.82,144461.0,27.5543,27.589,27.537,27.589,144461.0
2020-08-06 15:55:00,31.83,31.85,31.78,31.84,278382.0,27.5977,27.615,27.5543,27.6063,278382.0
2020-08-07 09:30:00,31.77,31.86,31.68,31.78,58550.0,27.5456,27.6237,27.4676,27.5543,58550.0
2020-08-07 09:35:00,31.78,31.79,31.69,31.71,39681.0,27.5543,27.563,27.4763,27.4936,39681.0
2020-08-07 09:40:00,31.7,31.76,31.67,31.69,23859.0,27.4849,27.537,27.4589,27.4763,23859.0
2020-08-07 09:45:00,31.69,31.7,31.63,31.65,22823.0,27.4763,27.4849,27.4243,27.4416,22823.0
2020-08-07 09:50:00,31.65,31.69,31.63,31.67,65226.0,27.4416,27.4763,27.4243,27.4589,65226.0
2020-08-07 09:55:00,31.68,31.69,31.64,31.68,10528.0,27.4676,27.4763,27.4329,27.4676,10528.0
2020-08-07 10:00:00,31.68,31.72,31.67,31.71,23239.0,27.4676,27.5023,27.4589,27.4936,23239.0
2020-08-07 10:05:00,31.71,31.71,31.67,31.68,19092.0,27.4936,27.4936,27.4589,27.4676,19092.0
2020-08-07 10:10:00,31.68,31.71,31.58,31.59,125660.0,27.4676,27.4936,27.3809,27.3896,125660.0
2020-08-07 10:15:00,31.59,31.62,31.51,31.52,28688.0,27.3896,27.4156,27.3202,27.3289,28688.0
2020-08-07 10:20:00,31.51,31.52,31.45,31.48,24023.0,27.3202,27.3289,27.2682,27.2942,24023.0
2020-08-07 10:25:00,31.49,31.55,31.48,31.53,15523.0,27.3029,27.3549,27.2942,27.3375,15523.0
2020-08-07 10:30:00,31.53,31.59,31.53,31.57,23110.0,27.3375,27.3896,27.3375,27.3722,23110.0
2020-08-07 10:35:00,31.59,31.6,31.56,31.58,15541.0,27.3896,27.3982,27.3636,27.3809,15541.0
2020-08-07 10:40:00,31.58,31.59,31.54,31.56,17117.0,27.3809,27.3896,27.3462,27.3636,17117.0
2020-08-07 10:45:00,31.55,31.6,31.55,31.59,18923.0,27.3549,27.3982,27.3549,27.3896,18923.0
2020-08-07 10:50:00,31.59,31.61,31.56,31.57,24067.0,27.3896,27.4069,27.3636,27.3722,24067.0
2020-08-07 10:55:00,31.57,31.58,31.51,31.54,12995.0,27.3722,27.3809,27.3202,27.3462,12995.0
2020-08-07 11:00:00,31.55,31.57,31.54,31.56,14746.0,27.3549,27.3722,27.3462,27.3636,14746.0
2020-08-07 11:05:00,31.55,31.64,31.55,31.63,23043.0,27.3549,27.4329,27.3549,27.4243,23043.0
2020-08-07 11:10:00,31.64,31.64,31.57,31.58,17950.0,27.4329,27.4329,27.3722,27.3809,17950.0
2020-08-07 11:15:00,31.58,31.58,31.53,31.54,14936.0,27.3809,27.3809,27.3375,27.3462,14936.0
2020-08-07 11:20:00,31.55,31.56,31.53,31.54,14358.0,27.3549,27.3636,27.3375,27.3462,14358.0
2020-08-07 11:25:00,31.54,31.55,31.51,31.52,11382.0,27.3462,27.3549,27.3202,27.3289,11382.0
2020-08-07 11:30:00,31.51,31.58,31.51,31.56,5743.0,27.3202,27.3809,27.3202,27.3636,5743.0
2020-08-07 11:35:00,31.56,31.61,31.56,31.6,14001.0,27.3636,27.4069,27.3636,27.3982,14001.0
2020-08-07 11:40:00,31.61,31.65,31.6,31.63,18152.0,27.4069,27.4416,27.3982,27.4243,18152.0
2020-08-07 11:45:00,31.64,31.65,31.61,31.61,13513.0,27.4329,27.4416,27.4069,27.4069,13513.0
2020-08-07 11:50:00,31.61,31.62,31.58,31.59,19829.0,27.4069,27.4156,27.3809,27.3896,19829.0
2020-08-07 11:55:00,31.6,31.63,31.59,31.6,15067.0,27.3982,27.4243,27.3896,27.3982,15067.0
2020-08-07 12:00:00,31.61,31.64,31.59,31.64,12153.0,27.4069,27.4329,27.3896,27.4329,12153.0
2020-08-07 12:05:00,31.65,31.68,31.64,31.68,8047.0,27.4416,27.4676,27.4329,27.4676,8047.0
2020-08-07 12:10:00,31.68,31.69,31.65,31.66,22652.0,27.4676,27.4763,27.4416,27.4503,22652.0
2020-08-07 12:15:00,31.65,31.68,31.63,31.64,16099.0,27.4416,27.4676,27.4243,27.4329,16099.0
2020-08-07 12:20:00,31.64,31.69,31.63,31.68,14604.0,27.4329,27.4763,27.4243,27.4676,14604.0
2020-08-07 12:25:00,31.69,31.7,31.67,31.68,20961.0,27.4763,27.4849,27.4589,27.4676,20961.0
2020-08-07 12:30:00,31.68,31.68,31.62,31.67,28379.0,27.4676,27.4676,27.4156,27.4589,28379.0
2020-08-07 12:35:00,31.67,31.68,31.66,31.67,14235.0,27.4589,27.4676,27.4503,27.4589,14235.0
2020-08-07 12:40:00,31.67,31.67,31.63,31.65,21399.0,27.4589,27.4589,27.4243,27.4416,21399.0
2020-08-07 12:45:00,31.64,31.67,31.59,31.61,21642.0,27.4329,27.4589,27.3896,27.4069,21642.0
2020-08-07 12:50:00,31.61,31.63,31.6,31.62,13093.0,27.4069,27.4243,27.3982,27.4156,13093.0
2020-08-07 12:55:00,31.61,31.63,31.58,31.6,52936.0,27.4069,27.4243,27.3809,27.3982,52936.0
2020-08-07 13:00:00,31.6,31.6,31.57,31.59,11447.0,27.3982,27.3982,27.3722,27.3896,11447.0
2020-08-07 13:05:00,31.58,31.59,31.55,31.58,99818.0,27.3809,27.3896,27.3549,27.3809,99818.0
2020-08-07 13:10:00,31.57,31.6,31.56,31.59,46367.0,27.3722,27.3982,27.3636,27.3896,46367.0
2020-08-07 13:15:00,31.59,31.6,31.56,31.58,25021.0,27.3896,27.3982,27.3636,27.3809,25021.0
2020-08-07 13:20:00,31.57,31.6,31.57,31.59,12464.0,27.3722,27.3982,27.3722,27.3896,12464.0
2020-08-07 13:25:00,31.59,31.65,31.59,31.64,25640.0,27.3896,27.4416,27.3896,27.4329,25640.0
2020-08-07 13:30:00,31.65,31.67,31.63,31.66,64937.0,27.4416,27.4589,27.4243,27.4503,64937.0
2020-08-07 13:35:00,31.66,31.69,31.66,31.69,13697.0,27.4503,27.4763,27.4503,27.4763,13697.0
2020-08-07 13:40:00,31.68,31.69,31.66,31.67,13958.0,27.4676,27.4763,27.4503,27.4589,13958.0
2020-08-07 13:45:00,31.67,31.68,31.62,31.62,17607.0,27.4589,27.4676,27.4156,27.4156,17607.0
2020-08-07 13:50:00,31.63,31.64,31.61,31.61,7763.0,27.4243,27.4329,27.4069,27.4069,7763.0
2020-08-07 13:55:00,31.62,31.65,31.61,31.63,12456.0,27.4156,27.4416,27.4069,27.4243,12456.0
2020-08-07 14:00:00,31.63,31.67,31.62,31.66,18942.0,27.4243,27.4589,27.4156,27.4503,18942.0
2020-08-07 14:05:00,31.66,31.66,31.6,31.64,20577.0,27.4503,27.4503,27.3982,27.4329,20577.0
2020-08-07 14:10:00,31.64,31.69,31.64,31.67,12808.0,27.4329,27.4763,27.4329,27.4589,12808.0
2020-08-07 14:15:00,31.67,31.67,31.62,31.63,20154.0,27.4589,27.4589,27.4156,27.4243,20154.0
2020-08-07 14:20:00,31.63,31.64,31.61,31.62,14515.0,27.4243,27.4329,27.4069,27.4156,14515.0
2020-08-07 14:25:00,31.63,31.64,31.62,31.62,12815.0,27.4243,27.4329,27.4156,27.4156,12815.0
2020-08-07 14:30:00,31.62,31.66,31.6,31.65,29882.0,27.4156,27.4503,27.3982,27.4416,29882.0
2020-08-07 14:35:00,31.65,31.67,31.63,31.65,27752.0,27.4416,27.4589,27.4243,27.4416,27752.0
2020-08-07 14:40:00,31.64,31.65,31.6,31.64,15350.0,27.4329,27.4416,27.3982,27.4329,15350.0
2020-08-07 14:45:00,31.64,31.68,31.63,31.65,28992.0,27.4329,27.4676,27.4243,27.4416,28992.0
2020-08-07 14:50:00,31.65,31.67,31.63,31.65,19798.0,27.4416,27.4589,27.4243,27.4416,19798.0
2020-08-07 14:55:00,31.65,31.69,31.64,31.69,26373.0,27.4416,27.4763,27.4329,27.4763,26373.0
2020-08-07 15:00:00,31.68,31.71,31.67,31.71,24956.0,27.4676,27.4936,27.4589,27.4936,24956.0
2020-08-07 15:05:00,31.7,31.71,31.66,31.68,40450.0,27.4849,27.4936,27.4503,27.4676,40450.0
2020-08-07 15:10:00,31.68,31.69,31.62,31.65,62618.0,27.4676,27.4763,27.4156,27.4416,62618.0
2020-08-07 15:15:00,31.65,31.68,31.64,31.67,31836.0,27.4416,27.4676,27.4329,27.4589,31836.0
2020-08-07 15:20:00,31.67,31.7,31.65,31.67,24699.0,27.4589,27.4849,27.4416,27.4589,24699.0
2020-08-07 15:25:00,31.68,31.7,31.65,31.68,34943.0,27.4676,27.4849,27.4416,27.4676,34943.0
2020-08-07 15:30:00,31.68,31.73,31.65,31.71,39523.0,27.4676,27.511,27.4416,27.4936,39523.0
2020-08-07 15:35:00,31.71,31.75,31.69,31.74,28103.0,27.4936,27.5283,27.4763,27.5196,28103.0
2020-08-07 15:40:00,31.74,31.8,31.73,31.8,44417.0,27.5196,27.5716,27.511,27.5716,44417.0
2020-08-07 15:45:00,31.8,31.83,31.78,31.82,64192.0,27.5716,27.5977,27.5543,27.589,64192.0
2020-08-07 15:50:00,31.82,31.87,31.8,31.87,94382.0,27.589,27.6323,27.5716,27.6323,94382.0
2020-08-07 15:55:00,31.87,31.89,31.79,31.84,278083.0,27.6323,27.6497,27.563,27.6063,278083.0
2020-08-10 09:30:00,31.9,31.92,31.79,31.83,64308.0,27.6584,27.6757,27.563,27.5977,64308.0
2020-08-10 09:35:00,31.83,31.87,31.78,31.82,40221.0,27.5977,27.6323,27.5543,27.589,40221.0
2020-08-10 09:40:00,31.82,31.88,31.8,31.86,21989.0,27.589,27.641,27.5716,27.6237,21989.0
2020-08-10 09:45:00,31.86,31.87,31.76,31.85,34359.0,27.6237,27.6323,27.537,27.615,34359.0
2020-08-10 09:50:00,31.86,31.86,31.77,31.78,17934.0,27.6237,27.6237,27.5456,27.5543,17934.0
2020-08-10 09:55:00,31.79,31.85,31.78,31.83,27351.0,27.563,27.615,27.5543,27.5977,27351.0
2020-08-10 10:00:00,31.84,31.85,31.79,31.83,24301.0,27.6063,27.615,27.563,27.5977,24301.0
2020-08-10 10:05:00,31.83,31.89,31.82,31.88,23778.0,27.5977,27.6497,27.589,27.641,23778.0
2020-08-10 10:10:00,31.88,31.9,31.86,31.86,18615.0,27.641,27.6584,27.6237,27.6237,18615.0
2020-08-10 10:15:00,31.87,31.89,31.86,31.86,28340.0,27.6323,27.6497,27.6237,27.6237,28340.0
2020-08-10 10:20:00,31.86,31.86,31.81,31.84,21897.0,27.6237,27.6237,27.5803,27.6063,21897.0
2020-08-10 10:25:00,31.84,31.87,31.82,31.83,19737.0,27.6063,27.6323,27.589,27.5977,19737.0
2020-08-10 10:30:00,31.84,31.86,31.82,31.85,22620.0,27.6063,27.6237,27.589,27.615,22620.0
2020-08-10 10:35:00,31.86,31.86,31.78,31.8,28095.0,27.6237,27.6237,27.5543,27.5716,28095.0
2020-08-10 10:40:00,31.81,31.83,31.79,31.83,16580.0,27.5803,27.5977,27.563,27.5977,16580.0
2020-08-10 10:45:00,31.83,31.84,31.79,31.83,18739.0,27.5977,27.6063,27.563,27.5977,18739.0
2020-08-10 10:50:00,31.83,31.89,31.81,31.89,22534.0,27.5977,27.6497,27.5803,27.6497,22534.0
2020-08-10 10:55:00,31.88,31.89,31.83,31.85,16357.0,27.641,27.6497,27.5977,27.615,16357.0
2020-08-10 11:00:00,31.85,31.9,31.85,31.87,33031.0,27.615,27.6584,27.615,27.6323,33031.0
2020-08-10 11:05:00,31.87,31.89,31.84,31.88,30860.0,27.6323,27.6497,27.6063,27.641,30860.0
2020-08-10 11:10:00,31.88,31.9,31.88,31.9,25805.0,27.641,27.6584,27.641,27.6584,25805.0
2020-08-10 11:15:00,31.89,31.94,31.89,31.94,38358.0,27.6497,27.693,27.6497,27.693,38358.0
2020-08-10 11:20:00,31.94,31.96,31.93,31.96,71064.0,27.693,27.7104,27.6844,27.7104,71064.0
2020-08-10 11:25:00,31.96,31.99,31.95,31.96,30745.0,27.7104,27.7364,27.7017,27.7104,30745.0
2020-08-10 11:30:00,31.96,32.07,31.91,32.06,269351.0,27.7104,27.8057,27.667,27.7971,269351.0
2020-08-10 11:35:00,32.06,32.09,32.05,32.07,20035.0,27.7971,27.8231,27.7884,27.8057,20035.0
2020-08-10 11:40:00,32.07,32.1,32.01,32.02,60407.0,27.8057,27.8318,27.7537,27.7624,60407.0
2020-08-10 11:45:00,32.02,32.06,32.01,32.04,11830.0,27.7624,27.7971,27.7537,27.7797,11830.0
2020-08-10 11:50:00,32.04,32.08,32.03,32.05,11083.0,27.7797,27.8144,27.7711,27.7884,11083.0
2020-08-10 11:55:00,32.07,32.09,32.03,32.07,21956.0,27.8057,27.8231,27.7711,27.8057,21956.0
2020-08-10 12:00:00,32.07,32.1,32.04,32.04,18406.0,27.8057,27.8318,27.7797,27.7797,18406.0
2020-08-10 12:05:00,32.04,32.07,32.04,32.07,11174.0,27.7797,27.8057,27.7797,27.8057,11174.0
2020-08-10 12:10:00,32.07,32.14,32.06,32.13,23746.0,27.8057,27.8664,27.7971,27.8578,23746.0
2020-08-10 12:15:00,32.12,32.12,32.08,32.09,18839.0,27.8491,27.8491,27.8144,27.8231,18839.0
2020-08-10 12:20:00,32.09,32.13,32.07,32.08,21317.0,27.8231,27.8578,27.8057,27.8144,21317.0
2020-08-10 12:25:00,32.08,32.1,32.01,32.01,29134.0,27.8144,27.8318,27.7537,27.7537,29134.0
2020-08-10 12:30:00,32.01,32.05,32.0,32.01,27788.0,27.7537,27.7884,27.7451,27.7537,27788.0
2020-08-10 12:35:00,32.01,32.02,31.99,31.99,10712.0,27.7537,27.7624,27.7364,27.7364,10712.0
2020-08-10 12:40:00,32.0,32.03,31.99,32.02,12833.0,27.7451,27.7711,27.7364,27.7624,12833.0
2020-08-10 12:45:00,32.02,32.03,31.99,31.99,12487.0,27.7624,27.7711,27.7364,27.7364,12487.0
2020-08-10 12:50:00,31.99,32.04,31.98,32.03,15267.0,27.7364,27.7797,27.7277,27.7711,15267.0
2020-08-10 12:55:00,32.03,32.03,31.99,32.01,15005.0,27.7711,27.7711,27.7364,27.7537,15005.0
2020-08-10 13:00:00,32.01,32.04,32.0,32.04,11618.0,27.7537,27.7797,27.7451,27.7797,11618.0
2020-08-10 13:05:00,32.04,32.04,31.97,31.99,16416.0,27.7797,27.7797,27.719,27.7364,16416.0
2020-08-10 13:10:00,31.99,31.99,31.94,31.94,20379.0,27.7364,27.7364,27.693,27.693,20379.0
2020-08-10 13:15:00,31.94,31.97,31.94,31.96,13642.0,27.693,27.719,27.693,27.7104,13642.0
2020-08-10 13:20:00,31.96,32.0,31.96,31.99,9667.0,27.7104,27.7451,27.7104,27.7364,9667.0
2020-08-10 13:25:00,31.99,32.0,31.97,31.99,13758.0,27.7364,27.7451,27.719,27.7364,13758.0
2020-08-10 13:30:00,32.0,32.02,31.99,32.01,8488.0,27.7451,27.7624,27.7364,27.7537,8488.0
2020-08-10 13:35:00,32.01,32.02,31.98,31.98,12860.0,27.7537,27.7624,27.7277,27.7277,12860.0
2020-08-10 13:40:00,31.99,31.99,31.98,31.99,6438.0,27.7364,27.7364,27.7277,27.7364,6438.0
2020-08-10 13:45:00,31.99,31.99,31.96,31.96,10332.0,27.7364,27.7364,27.7104,27.7104,10332.0
2020-08-10 13:50:00,31.96,31.97,31.95,31.96,10552.0,27.7104,27.719,27.7017,27.7104,10552.0
2020-08-10 13:55:00,31.96,31.97,31.95,31.96,4634.0,27.7104,27.719,27.7017,27.7104,4634.0
2020-08-10 14:00:00,31.95,31.99,31.94,31.98,23681.0,27.7017,27.7364,27.693,27.7277,23681.0
2020-08-10 14:05:00,31.98,31.99,31.96,31.97,14374.0,27.7277,27.7364,27.7104,27.719,14374.0
2020-08-10 14:10:00,31.98,31.99,31.95,31.98,19064.0,27.7277,27.7364,27.7017,27.7277,19064.0
2020-08-10 14:15:00,31.98,32.0,31.96,31.99,17512.0,27.7277,27.7451,27.7104,27.7364,17512.0
2020-08-10 14:20:00,31.99,32.0,31.96,32.0,20125.0,27.7364,27.7451,27.7104,27.7451,20125.0
2020-08-10 14:25:00,32.0,32.02,31.98,32.01,15701.0,27.7451,27.7624,27.7277,27.7537,15701.0
2020-08-10 14:30:00,32.01,32.05,32.0,32.05,21544.0,27.7537,27.7884,27.7451,27.7884,21544.0
2020-08-10 14:35:00,32.05,32.06,32.04,32.05,27327.0,27.7884,27.7971,27.7797,27.7884,27327.0
2020-08-10 14:40:00,32.05,32.07,32.04,32.07,52515.0,27.7884,27.8057,27.7797,27.8057,52515.0
2020-08-10 14:45:00,32.06,32.07,31.97,32.03,84990.0,27.7971,27.8057,27.719,27.7711,84990.0
2020-08-10 14:50:00,32.04,32.06,32.03,32.05,32809.0,27.7797,27.7971,27.7711,27.7884,32809.0
2020-08-10 14:55:00,32.05,32.09,32.05,32.09,19966.0,27.7884,27.8231,27.7884,27.8231,19966.0
2020-08-10 15:00:00,32.08,32.14,32.08,32.13,41970.0,27.8144,27.8664,27.8144,27.8578,41970.0
2020-08-10 15:05:00,32.13,32.14,32.12,32.14,20410.0,27.8578,27.8664,27.8491,27.8664,20410.0
2020-08-10 15:10:00,32.13,32.16,32.13,32.16,56612.0,27.8578,27.8838,27.8578,27.8838,56612.0
2020-08-10 15:15:00,32.16,32.2,32.15,32.2,85230.0,27.8838,27.9185,27.8751,27.9185,85230.0
2020-08-10 15:20:00,32.2,32.22,32.19,32.21,59199.0,27.9185,27.9358,27.9098,27.9271,59199.0
2020-08-10 15:25:00,32.22,32.22,32.11,32.15,113448.0,27.9358,27.9358,27.8404,27.8751,113448.0
2020-08-10 15:30:00,32.16,32.22,32.14,32.21,43603.0,27.8838,27.9358,27.8664,27.9271,43603.0
2020-08-10 15:35:00,32.22,32.23,32.18,32.22,92500.0,27.9358,27.9445,27.9011,27.9358,92500.0
2020-08-10 15:40:00,32.22,32.23,32.2,32.21,59458.0,27.9358,27.9445,27.9185,27.9271,59458.0
2020-08-10 15:45:00,32.21,32.23,32.17,32.18,173998.0,27.9271,27.9445,27.8924,27.9011,173998.0
2020-08-10 15:50:00,32.17,32.25,32.17,32.25,140494.0,27.8924,27.9618,27.8924,27.9618,140494.0
2020-08-10 15:55:00,32.25,32.25,32.15,32.16,568777.0,27.9618,27.9618,27.8751,27.8838,568777.0
2020-08-11 09:30:00,32.39,32.59,32.34,32.55,121901.0,28.0832,28.2566,28.0398,28.2219,121901.0
2020-08-11 09:35:00,32.56,32.61,32.48,32.55,44017.0,28.2306,28.2739,28.1612,28.2219,44017.0
2020-08-11 09:40:00,32.55,32.6,32.53,32.57,25023.0,28.2219,28.2653,28.2046,28.2393,25023.0
2020-08-11 09:45:00,32.57,32.61,32.55,32.61,34349.0,28.2393,28.2739,28.2219,28.2739,34349.0
2020-08-11 09:50:00,32.61,32.62,32.56,32.58,29599.0,28.2739,28.2826,28.2306,28.2479,29599.0
2020-08-11 09:55:00,32.58,32.59,32.53,32.54,27961.0,28.2479,28.2566,28.2046,28.2133,27961.0
2020-08-11 10:00:00,32.54,32.59,32.52,32.55,46282.0,28.2133,28.2566,28.1959,28.2219,46282.0
2020-08-11 10:05:00,32.53,32.54,32.47,32.49,32670.0,28.2046,28.2133,28.1526,28.1699,32670.0
2020-08-11 10:10:00,32.5,32.52,32.39,32.45,29025.0,28.1786,28.1959,28.0832,28.1352,29025.0
2020-08-11 10:15:00,32.45,32.51,32.44,32.48,26757.0,28.1352,28.1872,28.1265,28.1612,26757.0
2020-08-11 10:20:00,32.49,32.51,32.44,32.45,19374.0,28.1699,28.1872,28.1265,28.1352,19374.0
2020-08-11 10:25:00,32.46,32.48,32.44,32.47,15479.0,28.1439,28.1612,28.1265,28.1526,15479.0
2020-08-11 10:30:00,32.47,32.49,32.43,32.43,19907.0,28.1526,28.1699,28.1179,28.1179,19907.0
2020-08-11 10:35:00,32.44,32.51,32.44,32.51,18082.0,28.1265,28.1872,28.1265,28.1872,18082.0
2020-08-11 10:40:00,32.51,32.56,32.46,32.47,26814.0,28.1872,28.2306,28.1439,28.1526,26814.0
2020-08-11 10:45:00,32.47,32.5,32.44,32.44,15168.0,28.1526,28.1786,28.1265,28.1265,15168.0
2020-08-11 10:50:00,32.44,32.47,32.41,32.47,29427.0,28.1265,28.1526,28.1005,28.1526,29427.0
2020-08-11 10:55:00,32.47,32.49,32.46,32.48,12871.0,28.1526,28.1699,28.1439,28.1612,12871.0
2020-08-11 11:00:00,32.49,32.54,32.45,32.53,131641.0,28.1699,28.2133,28.1352,28.2046,131641.0
2020-08-11 11:05:00,32.52,32.53,32.47,32.49,19883.0,28.1959,28.2046,28.1526,28.1699,19883.0
2020-08-11 11:10:00,32.48,32.49,32.45,32.47,18252.0,28.1612,28.1699,28.1352,28.1526,18252.0
2020-08-11 11:15:00,32.46,32.49,32.46,32.48,8018.0,28.1439,28.1699,28.1439,28.1612,8018.0
2020-08-11 11:20:00,32.48,32.49,32.44,32.45,16270.0,28.1612,28.1699,28.1265,28.1352,16270.0
2020-08-11 11:25:00,32.46,32.47,32.39,32.44,21340.0,28.1439,28.1526,28.0832,28.1265,21340.0
2020-08-11 11:30:00,32.44,32.44,32.37,32.38,14997.0,28.1265,28.1265,28.0659,28.0745,14997.0
2020-08-11 11:35:00,32.37,32.39,32.32,32.33,20917.0,28.0659,28.0832,28.0225,28.0312,20917.0
2020-08-11 11:40:00,32.34,32.36,32.32,32.34,10415.0,28.0398,28.0572,28.0225,28.0398,10415.0
2020-08-11 11:45:00,32.35,32.35,32.31,32.32,15691.0,28.0485,28.0485,28.0138,28.0225,15691.0
2020-08-11 11:50:00,32.31,32.34,32.29,32.3,29938.0,28.0138,28.0398,27.9965,28.0052,29938.0
2020-08-11 11:55:00,32.3,32.31,32.27,32.3,19955.0,28.0052,28.0138,27.9792,28.0052,19955.0
2020-08-11 12:00:00,32.31,32.33,32.27,32.3,33122.0,28.0138,28.0312,27.9792,28.0052,33122.0
2020-08-11 12:05:00,32.3,32.34,32.3,32.31,14108.0,28.0052,28.0398,28.0052,28.0138,14108.0
2020-08-11 12:10:00,32.31,32.35,32.31,32.34,19170.0,28.0138,28.0485,28.0138,28.0398,19170.0
2020-08-11 12:15:00,32.34,32.36,32.32,32.34,17184.0,28.0398,28.0572,28.0225,28.0398,17184.0
2020-08-11 12:20:00,32.35,32.35,32.32,32.32,14129.0,28.0485,28.0485,28.0225,28.0225,14129.0
2020-08-11 12:25:00,32.33,32.35,32.32,32.33,13841.0,28.0312,28.0485,28.0225,28.0312,13841.0
2020-08-11 12:30:00,32.33,32.34,32.32,32.33,7819.0,28.0312,28.0398,28.0225,28.0312,7819.0
2020-08-11 12:35:00,32.32,32.37,32.29,32.37,40920.0,28.0225,28.0659,27.9965,28.0659,40920.0
2020-08-11 12:40:00,32.38,32.46,32.37,32.45,64504.0,28.0745,28.1439,28.0659,28.1352,64504.0
2020-08-11 12:45:00,32.46,32.66,32.45,32.64,261789.0,28.1439,28.3173,28.1352,28.3,261789.0
2020-08-11 12:50:00,32.65,32.69,32.58,32.68,109058.0,28.3086,28.3433,28.2479,28.3346,109058.0
2020-08-11 12:55:00,32.67,32.71,32.61,32.61,74611.0,28.326,28.3606,28.2739,28.2739,74611.0
2020-08-11 13:00:00,32.62,32.68,32.61,32.66,37255.0,28.2826,28.3346,28.2739,28.3173,37255.0
2020-08-11 13:05:00,32.66,32.7,32.63,32.66,33302.0,28.3173,28.352,28.2913,28.3173,33302.0
2020-08-11 13:10:00,32.66,32.68,32.65,32.66,15834.0,28.3173,28.3346,28.3086,28.3173,15834.0
2020-08-11 13:15:00,32.66,32.68,32.63,32.68,22657.0,28.3173,28.3346,28.2913,28.3346,22657.0
2020-08-11 13:20:00,32.68,32.74,32.67,32.73,36154.0,28.3346,28.3867,28.326,28.378,36154.0
2020-08-11 13:25:00,32.73,32.75,32.73,32.73,23047.0,28.378,28.3953,28.378,28.378,23047.0
2020-08-11 13:30:00,32.73,32.74,32.69,32.71,32751.0,28.378,28.3867,28.3433,28.3606,32751.0
2020-08-11 13:35:00,32.71,32.73,32.68,32.69,23605.0,28.3606,28.378,28.3346,28.3433,23605.0
2020-08-11 13:40:00,32.68,32.7,32.68,32.69,27891.0,28.3346,28.352,28.3346,28.3433,27891.0
2020-08-11 13:45:00,32.68,32.71,32.68,32.69,13359.0,28.3346,28.3606,28.3346,28.3433,13359.0
2020-08-11 13:50:00,32.69,32.72,32.69,32.72,9450.0,28.3433,28.3693,28.3433,28.3693,9450.0
2020-08-11 13:55:00,32.72,32.8,32.71,32.79,21625.0,28.3693,28.4387,28.3606,28.43,21625.0
2020-08-11 14:00:00,32.8,32.83,32.78,32.81,40408.0,28.4387,28.4647,28.4213,28.4474,40408.0
2020-08-11 14:05:00,32.8,32.84,32.8,32.84,37167.0,28.4387,28.4734,28.4387,28.4734,37167.0
2020-08-11 14:10:00,32.84,32.84,32.78,32.79,34695.0,28.4734,28.4734,28.4213,28.43,34695.0
2020-08-11 14:15:00,32.79,32.79,32.73,32.75,20633.0,28.43,28.43,28.378,28.3953,20633.0
2020-08-11 14:20:00,32.74,32.76,32.66,32.66,51012.0,28.3867,28.404,28.3173,28.3173,51012.0
2020-08-11 14:25:00,32.65,32.67,32.63,32.64,25495.0,28.3086,28.326,28.2913,28.3,25495.0
2020-08-11 14:30:00,32.64,32.66,32.62,32.64,20508.0,28.3,28.3173,28.2826,28.3,20508.0
2020-08-11 14:35:00,32.64,32.64,32.58,32.6,28948.0,28.3,28.3,28.2479,28.2653,28948.0
2020-08-11 14:40:00,32.59,32.63,32.59,32.62,25815.0,28.2566,28.2913,28.2566,28.2826,25815.0
2020-08-11 14:45:00,32.61,32.62,32.58,32.59,17180.0,28.2739,28.2826,28.2479,28.2566,17180.0
2020-08-11 14:50:00,32.59,32.63,32.58,32.62,15973.0,28.2566,28.2913,28.2479,28.2826,15973.0
2020-08-11 14:55:00,32.63,32.65,32.62,32.64,20648.0,28.2913,28.3086,28.2826,28.3,20648.0
2020-08-11 15:00:00,32.64,32.64,32.57,32.6,20715.0,28.3,28.3,28.2393,28.2653,20715.0
2020-08-11 15:05:00,32.6,32.63,32.55,32.57,68317.0,28.2653,28.2913,28.2219,28.2393,68317.0
2020-08-11 15:10:00,32.57,32.64,32.56,32.57,25102.0,28.2393,28.3,28.2306,28.2393,25102.0
2020-08-11 15:15:00,32.56,32.57,32.36,32.39,55889.0,28.2306,28.2393,28.0572,28.0832,55889.0
2020-08-11 15:20:00,32.4,32.44,32.36,32.37,25620.0,28.0919,28.1265,28.0572,28.0659,25620.0
2020-08-11 15:25:00,32.38,32.46,32.38,32.46,24086.0,28.0745,28.1439,28.0745,28.1439,24086.0
2020-08-11 15:30:00,32.46,32.47,32.42,32.44,67566.0,28.1439,28.1526,28.1092,28.1265,67566.0
2020-08-11 15:35:00,32.44,32.5,32.41,32.45,38055.0,28.1265,28.1786,28.1005,28.1352,38055.0
2020-08-11 15:40:00,32.46,32.48,32.42,32.43,52908.0,28.1439,28.1612,28.1092,28.1179,52908.0
2020-08-11 15:45:00,32.44,32.44,32.36,32.39,53754.0,28.1265,28.1265,28.0572,28.0832,53754.0
2020-08-11 15:50:00,32.39,32.39,32.23,32.27,165986.0,28.0832,28.0832,27.9445,27.9792,165986.0
2020-08-11 15:55:00,32.27,32.33,32.26,32.31,249436.0,27.9792,28.0312,27.9705,28.0138,249436.0
2020-08-12 09:30:00,32.5,32.66,32.5,32.59,118856.0,28.1786,28.3173,28.1786,28.2566,118856.0
2020-08-12 09:35:00,32.6,32.62,32.4,32.45,48317.0,28.2653,28.2826,28.0919,28.1352,48317.0
2020-08-12 09:40:00,32.46,32.53,32.45,32.5,16392.0,28.1439,28.2046,28.1352,28.1786,16392.0
2020-08-12 09:45:00,32.51,32.51,32.45,32.48,16579.0,28.1872,28.1872,28.1352,28.1612,16579.0
2020-08-12 09:50:00,32.48,32.5,32.46,32.49,23631.0,28.1612,28.1786,28.1439,28.1699,23631.0
2020-08-12 09:55:00,32.49,32.58,32.47,32.54,27239.0,28.1699,28.2479,28.1526,28.2133,27239.0
2020-08-12 10:00:00,32.55,32.67,32.51,32.66,54957.0,28.2219,28.326,28.1872,28.3173,54957.0
2020-08-12 10:05:00,32.66,32.69,32.61,32.62,42154.0,28.3173,28.3433,28.2739,28.2826,42154.0
2020-08-12 10:10:00,32.61,32.66,32.6,32.62,15790.0,28.2739,28.3173,28.2653,28.2826,15790.0
2020-08-12 10:15:00,32.62,32.69,32.62,32.67,25811.0,28.2826,28.3433,28.2826,28.326,25811.0
2020-08-12 10:20:00,32.66,32.71,32.65,32.7,24115.0,28.3173,28.3606,28.3086,28.352,24115.0
2020-08-12 10:25:00,32.7,32.71,32.68,32.71,11475.0,28.352,28.3606,28.3346,28.3606,11475.0
2020-08-12 10:30:00,32.73,32.76,32.71,32.73,19238.0,28.378,28.404,28.3606,28.378,19238.0
2020-08-12 10:35:00,32.74,32.75,32.7,32.7,11906.0,28.3867,28.3953,28.352,28.352,11906.0
2020-08-12 10:40:00,32.7,32.78,32.7,32.71,19041.0,28.352,28.4213,28.352,28.3606,19041.0
2020-08-12 10:45:00,32.72,32.73,32.7,32.7,26323.0,28.3693,28.378,28.352,28.352,26323.0
2020-08-12 10:50:00,32.71,32.76,32.71,32.75,16402.0,28.3606,28.404,28.3606,28.3953,16402.0
2020-08-12 10:55:00,32.75,32.83,32.75,32.79,19999.0,28.3953,28.4647,28.3953,28.43,19999.0
2020-08-12 11:00:00,32.78,32.82,32.77,32.81,15360.0,28.4213,28.456,28.4127,28.4474,15360.0
2020-08-12 11:05:00,32.8,32.82,32.75,32.75,13673.0,28.4387,28.456,28.3953,28.3953,13673.0
2020-08-12 11:10:00,32.75,32.76,32.72,32.74,20772.0,28.3953,28.404,28.3693,28.3867,20772.0
2020-08-12 11:15:00,32.75,32.77,32.72,32.74,23357.0,28.3953,28.4127,28.3693,28.3867,23357.0
2020-08-12 11:20:00,32.73,32.76,32.72,32.76,19591.0,28.378,28.404,28.3693,28.404,19591.0
2020-08-12 11:25:00,32.75,32.81,32.75,32.77,21872.0,28.3953,28.4474,28.3953,28.4127,21872.0
2020-08-12 11:30:00,32.77,32.8,32.75,32.77,14029.0,28.4127,28.4387,28.3953,28.4127,14029.0
2020-08-12 11:35:00,32.77,32.78,32.74,32.76,12004.0,28.4127,28.4213,28.3867,28.404,12004.0
2020-08-12 11:40:00,32.76,32.78,32.74,32.74,14735.0,28.404,28.4213,28.3867,28.3867,14735.0
2020-08-12 11:45:00,32.73,32.77,32.71,32.72,16160.0,28.378,28.4127,28.3606,28.3693,16160.0
2020-08-12 11:50:00,32.73,32.73,32.69,32.7,11316.0,28.378,28.378,28.3433,28.352,11316.0
2020-08-12 11:55:00,32.7,32.72,32.7,32.7,19941.0,28.352,28.3693,28.352,28.352,19941.0
2020-08-12 12:00:00,32.7,32.74,32.69,32.74,38682.0,28.352,28.3867,28.3433,28.3867,38682.0
2020-08-12 12:05:00,32.75,32.75,32.66,32.67,10532.0,28.3953,28.3953,28.3173,28.326,10532.0
2020-08-12 12:10:00,32.68,32.71,32.66,32.69,12237.0,28.3346,28.3606,28.3173,28.3433,12237.0
2020-08-12 12:15:00,32.69,32.74,32.68,32.72,10242.0,28.3433,28.3867,28.3346,28.3693,10242.0
2020-08-12 12:20:00,32.72,32.73,32.69,32.72,27114.0,28.3693,28.378,28.3433,28.3693,27114.0
2020-08-12 12:25:00,32.72,32.72,32.68,32.69,8214.0,28.3693,28.3693,28.3346,28.3433,8214.0
2020-08-12 12:30:00,32.69,32.7,32.67,32.7,10900.0,28.3433,28.352,28.326,28.352,10900.0
2020-08-12 12:35:00,32.7,32.73,32.69,32.73,11020.0,28.352,28.378,28.3433,28.378,11020.0
2020-08-12 12:40:00,32.73,32.73,32.7,32.71,11908.0,28.378,28.378,28.352,28.3606,11908.0
2020-08-12 12:45:00,32.72,32.75,32.72,32.75,9778.0,28.3693,28.3953,28.3693,28.3953,9778.0
2020-08-12 12:50:00,32.75,32.75,32.73,32.74,9948.0,28.3953,28.3953,28.378,28.3867,9948.0
2020-08-12 12:55:00,32.74,32.74,32.7,32.7,10510.0,28.3867,28.3867,28.352,28.352,10510.0
2020-08-12 13:00:00,32.71,32.73,32.68,32.7,17166.0,28.3606,28.378,28.3346,28.352,17166.0
2020-08-12 13:05:00,32.7,32.71,32.65,32.66,16913.0,28.352,28.3606,28.3086,28.3173,16913.0
2020-08-12 13:10:00,32.66,32.67,32.64,32.64,13053.0,28.3173,28.326,28.3,28.3,13053.0
2020-08-12 13:15:00,32.64,32.65,32.61,32.63,19731.0,28.3,28.3086,28.2739,28.2913,19731.0
2020-08-12 13:20:00,32.63,32.64,32.59,32.59,21325.0,28.2913,28.3,28.2566,28.2566,21325.0
2020-08-12 13:25:00,32.6,32.61,32.58,32.59,12323.0,28.2653,28.2739,28.2479,28.2566,12323.0
2020-08-12 13:30:00,32.6,32.63,32.59,32.6,26901.0,28.2653,28.2913,28.2566,28.2653,26901.0
2020-08-12 13:35:00,32.61,32.66,32.6,32.66,15156.0,28.2739,28.3173,28.2653,28.3173,15156.0
2020-08-12 13:40:00,32.66,32.69,32.65,32.66,25972.0,28.3173,28.3433,28.3086,28.3173,25972.0
2020-08-12 13:45:00,32.67,32.7,32.67,32.7,13239.0,28.326,28.352,28.326,28.352,13239.0
2020-08-12 13:50:00,32.7,32.74,32.7,32.72,12844.0,28.352,28.3867,28.352,28.3693,12844.0
2020-08-12 13:55:00,32.72,32.74,32.7,32.73,23799.0,28.3693,28.3867,28.352,28.378,23799.0
2020-08-12 14:00:00,32.73,32.75,32.71,32.75,12037.0,28.378,28.3953,28.3606,28.3953,12037.0
2020-08-12 14:05:00,32.75,32.78,32.73,32.73,20457.0,28.3953,28.4213,28.378,28.378,20457.0
2020-08-12 14:10:00,32.73,32.75,32.7,32.7,20283.0,28.378,28.3953,28.352,28.352,20283.0
2020-08-12 14:15:00,32.7,32.72,32.7,32.71,21800.0,28.352,28.3693,28.352,28.3606,21800.0
2020-08-12 14:20:00,32.7,32.73,32.7,32.72,14713.0,28.352,28.378,28.352,28.3693,14713.0
2020-08-12 14:25:00,32.73,32.73,32.68,32.69,22201.0,28.378,28.378,28.3346,28.3433,22201.0
2020-08-12 14:30:00,32.68,32.72,32.68,32.72,10557.0,28.3346,28.3693,28.3346,28.3693,10557.0
2020-08-12 14:35:00,32.72,32.73,32.69,32.71,12695.0,28.3693,28.378,28.3433,28.3606,12695.0
2020-08-12 14:40:00,32.71,32.75,32.7,32.75,6388.0,28.3606,28.3953,28.352,28.3953,6388.0
2020-08-12 14:45:00,32.75,32.78,32.74,32.78,11914.0,28.3953,28.4213,28.3867,28.4213,11914.0
2020-08-12 14:50:00,32.77,32.8,32.76,32.76,25044.0,28.4127,28.4387,28.404,28.404,25044.0
2020-08-12 14:55:00,32.76,32.8,32.75,32.8,13539.0,28.404,28.4387,28.3953,28.4387,13539.0
2020-08-12 15:00:00,32.8,32.8,32.77,32.77,15922.0,28.4387,28.4387,28.4127,28.4127,15922.0
2020-08-12 15:05:00,32.77,32.8,32.77,32.8,10720.0,28.4127,28.4387,28.4127,28.4387,10720.0
2020-08-12 15:10:00,32.8,32.84,32.78,32.84,36251.0,28.4387,28.4734,28.4213,28.4734,36251.0
2020-08-12 15:15:00,32.84,32.84,32.81,32.82,20734.0,28.4734,28.4734,28.4474,28.456,20734.0
2020-08-12 15:20:00,32.82,32.84,32.81,32.83,14725.0,28.456,28.4734,28.4474,28.4647,14725.0
2020-08-12 15:25:00,32.83,32.84,32.8,32.83,17689.0,28.4647,28.4734,28.4387,28.4647,17689.0
2020-08-12 15:30:00,32.83,32.83,32.77,32.81,35292.0,28.4647,28.4647,28.4127,28.4474,35292.0
2020-08-12 15:35:00,32.82,32.84,32.79,32.84,25806.0,28.456,28.4734,28.43,28.4734,25806.0
2020-08-12 15:40:00,32.83,32.87,32.83,32.85,41022.0,28.4647,28.4994,28.4647,28.482,41022.0
2020-08-12 15:45:00,32.85,32.85,32.82,32.84,50951.0,28.482,28.482,28.456,28.4734,50951.0
2020-08-12 15:50:00,32.84,32.85,32.77,32.79,79910.0,28.4734,28.482,28.4127,28.43,79910.0
2020-08-12 15:55:00,32.79,32.8,32.74,32.74,172158.0,28.43,28.4387,28.3867,28.3867,172158.0
2020-08-13 09:30:00,32.58,32.58,32.36,32.46,102640.0,28.2479,28.2479,28.0572,28.1439,102640.0
2020-08-13 09:35:00,32.47,32.52,32.4,32.45,20996.0,28.1526,28.1959,28.0919,28.1352,20996.0
2020-08-13 09:40:00,32.43,32.51,32.41,32.48,29717.0,28.1179,28.1872,28.1005,28.1612,29717.0
2020-08-13 09:45:00,32.48,32.55,32.46,32.52,49280.0,28.1612,28.2219,28.1439,28.1959,49280.0
2020-08-13 09:50:00,32.52,32.65,32.52,32.64,42343.0,28.1959,28.3086,28.1959,28.3,42343.0
2020-08-13 09:55:00,32.65,32.73,32.62,32.73,27617.0,28.3086,28.378,28.2826,28.378,27617.0
2020-08-13 10:00:00,32.73,32.8,32.7,32.8,36126.0,28.378,28.4387,28.352,28.4387,36126.0
2020-08-13 10:05:00,32.79,32.8,32.76,32.77,18546.0,28.43,28.4387,28.404,28.4127,18546.0
2020-08-13 10:10:00,32.77,32.82,32.76,32.76,22443.0,28.4127,28.456,28.404,28.404,22443.0
2020-08-13 10:15:00,32.76,32.79,32.75,32.76,23464.0,28.404,28.43,28.3953,28.404,23464.0
2020-08-13 10:20:00,32.77,32.79,32.75,32.76,285377.0,28.4127,28.43,28.3953,28.404,285377.0
2020-08-13 10:25:00,32.76,32.78,32.66,32.73,79648.0,28.404,28.4213,28.3173,28.378,79648.0
2020-08-13 10:30:00,32.72,32.72,32.65,32.68,19470.0,28.3693,28.3693,28.3086,28.3346,19470.0
2020-08-13 10:35:00,32.69,32.7,32.64,32.66,19281.0,28.3433,28.352,28.3,28.3173,19281.0
2020-08-13 10:40:00,32.66,32.72,32.65,32.72,26537.0,28.3173,28.3693,28.3086,28.3693,26537.0
2020-08-13 10:45:00,32.71,32.72,32.68,32.71,17732.0,28.3606,28.3693,28.3346,28.3606,17732.0
2020-08-13 10:50:00,32.71,32.72,32.67,32.67,12423.0,28.3606,28.3693,28.326,28.326,12423.0
2020-08-13 10:55:00,32.68,32.74,32.67,32.74,20113.0,28.3346,28.3867,28.326,28.3867,20113.0
2020-08-13 11:00:00,32.75,32.78,32.73,32.77,27972.0,28.3953,28.4213,28.378,28.4127,27972.0
2020-08-13 11:05:00,32.77,32.8,32.75,32.78,13941.0,28.4127,28.4387,28.3953,28.4213,13941.0
2020-08-13 11:10:00,32.79,32.83,32.76,32.81,14396.0,28.43,28.4647,28.404,28.4474,14396.0
2020-08-13 11:15:00,32.82,32.85,32.81,32.83,18031.0,28.456,28.482,28.4474,28.4647,18031.0
2020-08-13 11:20:00,32.83,32.83,32.78,32.8,32143.0,28.4647,28.4647,28.4213,28.4387,32143.0
2020-08-13 11:25:00,32.8,32.84,32.8,32.82,11062.0,28.4387,28.4734,28.4387,28.456,11062.0
2020-08-13 11:30:00,32.82,32.82,32.72,32.72,22219.0,28.456,28.456,28.3693,28.3693,22219.0
2020-08-13 11:35:00,32.73,32.75,32.72,32.75,16016.0,28.378,28.3953,28.3693,28.3953,16016.0
2020-08-13 11:40:00,32.75,32.77,32.74,32.76,15979.0,28.3953,28.4127,28.3867,28.404,15979.0
2020-08-13 11:45:00,32.75,32.8,32.75,32.8,18729.0,28.3953,28.4387,28.3953,28.4387,18729.0
2020-08-13 11:50:00,32.8,32.8,32.75,32.76,16373.0,28.4387,28.4387,28.3953,28.404,16373.0
2020-08-13 11:55:00,32.76,32.77,32.72,32.74,11787.0,28.404,28.4127,28.3693,28.3867,11787.0
2020-08-13 12:00:00,32.74,32.76,32.72,32.75,14300.0,28.3867,28.404,28.3693,28.3953,14300.0
2020-08-13 12:05:00,32.74,32.8,32.74,32.8,17666.0,28.3867,28.4387,28.3867,28.4387,17666.0
2020-08-13 12:10:00,32.8,32.84,32.8,32.83,12507.0,28.4387,28.4734,28.4387,28.4647,12507.0
2020-08-13 12:15:00,32.84,32.85,32.8,32.8,18108.0,28.4734,28.482,28.4387,28.4387,18108.0
2020-08-13 12:20:00,32.8,32.81,32.74,32.75,12753.0,28.4387,28.4474,28.3867,28.3953,12753.0
2020-08-13 12:25:00,32.75,32.77,32.74,32.76,6919.0,28.3953,28.4127,28.3867,28.404,6919.0
2020-08-13 12:30:00,32.76,32.79,32.76,32.79,8331.0,28.404,28.43,28.404,28.43,8331.0
2020-08-13 12:35:00,32.78,32.79,32.75,32.78,9120.0,28.4213,28.43,28.3953,28.4213,9120.0
2020-08-13 12:40:00,32.78,32.79,32.75,32.77,36124.0,28.4213,28.43,28.3953,28.4127,36124.0
2020-08-13 12:45:00,32.77,32.82,32.76,32.8,19846.0,28.4127,28.456,28.404,28.4387,19846.0
2020-08-13 12:50:00,32.79,32.81,32.78,32.79,14262.0,28.43,28.4474,28.4213,28.43,14262.0
2020-08-13 12:55:00,32.8,32.8,32.77,32.8,15594.0,28.4387,28.4387,28.4127,28.4387,15594.0
2020-08-13 13:00:00,32.79,32.79,32.77,32.77,13054.0,28.43,28.43,28.4127,28.4127,13054.0
2020-08-13 13:05:00,32.77,32.78,32.75,32.76,11074.0,28.4127,28.4213,28.3953,28.404,11074.0
2020-08-13 13:10:00,32.76,32.77,32.74,32.75,14972.0,28.404,28.4127,28.3867,28.3953,14972.0
2020-08-13 13:15:00,32.75,32.76,32.73,32.76,12315.0,28.3953,28.404,28.378,28.404,12315.0
2020-08-13 13:20:00,32.76,32.76,32.71,32.71,14676.0,28.404,28.404,28.3606,28.3606,14676.0
2020-08-13 13:25:00,32.71,32.71,32.67,32.69,24331.0,28.3606,28.3606,28.326,28.3433,24331.0
2020-08-13 13:30:00,32.68,32.68,32.61,32.63,19493.0,28.3346,28.3346,28.2739,28.2913,19493.0
2020-08-13 13:35:00,32.63,32.64,32.62,32.62,20669.0,28.2913,28.3,28.2826,28.2826,20669.0
2020-08-13 13:40:00,32.62,32.63,32.59,32.63,15844.0,28.2826,28.2913,28.2566,28.2913,15844.0
2020-08-13 13:45:00,32.63,32.65,32.59,32.65,51062.0,28.2913,28.3086,28.2566,28.3086,51062.0
2020-08-13 13:50:00,32.66,32.68,32.64,32.66,23544.0,28.3173,28.3346,28.3,28.3173,23544.0
2020-08-13 13:55:00,32.65,32.66,32.63,32.65,12138.0,28.3086,28.3173,28.2913,28.3086,12138.0
2020-08-13 14:00:00,32.66,32.66,32.62,32.64,15201.0,28.3173,28.3173,28.2826,28.3,15201.0
2020-08-13 14:05:00,32.64,32.65,32.61,32.63,13797.0,28.3,28.3086,28.2739,28.2913,13797.0
2020-08-13 14:10:00,32.62,32.62,32.58,32.59,13562.0,28.2826,28.2826,28.2479,28.2566,13562.0
2020-08-13 14:15:00,32.6,32.62,32.56,32.58,14271.0,28.2653,28.2826,28.2306,28.2479,14271.0
2020-08-13 14:20:00,32.57,32.57,32.51,32.54,18026.0,28.2393,28.2393,28.1872,28.2133,18026.0
2020-08-13 14:25:00,32.55,32.57,32.53,32.54,16208.0,28.2219,28.2393,28.2046,28.2133,16208.0
2020-08-13 14:30:00,32.54,32.54,32.5,32.52,8417.0,28.2133,28.2133,28.1786,28.1959,8417.0
2020-08-13 14:35:00,32.52,32.53,32.48,32.49,46089.0,28.1959,28.2046,28.1612,28.1699,46089.0
2020-08-13 14:40:00,32.49,32.52,32.45,32.45,20312.0,28.1699,28.1959,28.1352,28.1352,20312.0
2020-08-13 14:45:00,32.46,32.52,32.46,32.5,17989.0,28.1439,28.1959,28.1439,28.1786,17989.0
2020-08-13 14:50:00,32.49,32.49,32.39,32.44,28615.0,28.1699,28.1699,28.0832,28.1265,28615.0
2020-08-13 14:55:00,32.44,32.46,32.41,32.44,16477.0,28.1265,28.1439,28.1005,28.1265,16477.0
2020-08-13 15:00:00,32.44,32.48,32.42,32.45,19769.0,28.1265,28.1612,28.1092,28.1352,19769.0
2020-08-13 15:05:00,32.45,32.47,32.42,32.44,23246.0,28.1352,28.1526,28.1092,28.1265,23246.0
2020-08-13 15:10:00,32.43,32.46,32.41,32.45,22863.0,28.1179,28.1439,28.1005,28.1352,22863.0
2020-08-13 15:15:00,32.45,32.49,32.44,32.48,17356.0,28.1352,28.1699,28.1265,28.1612,17356.0
2020-08-13 15:20:00,32.49,32.53,32.48,32.52,21400.0,28.1699,28.2046,28.1612,28.1959,21400.0
2020-08-13 15:25:00,32.52,32.53,32.5,32.51,27773.0,28.1959,28.2046,28.1786,28.1872,27773.0
2020-08-13 15:30:00,32.51,32.51,32.47,32.48,38125.0,28.1872,28.1872,28.1526,28.1612,38125.0
2020-08-13 15:35:00,32.48,32.52,32.45,32.45,114476.0,28.1612,28.1959,28.1352,28.1352,114476.0
2020-08-13 15:40:00,32.45,32.48,32.43,32.47,46062.0,28.1352,28.1612,28.1179,28.1526,46062.0
2020-08-13 15:45:00,32.46,32.49,32.44,32.45,119235.0,28.1439,28.1699,28.1265,28.1352,119235.0
2020-08-13 15:50:00,32.46,32.5,32.46,32.48,107039.0,28.1439,28.1786,28.1439,28.1612,107039.0
2020-08-13 15:55:00,32.48,32.55,32.47,32.53,295607.0,28.1612,28.2219,28.1526,28.2046,295607.0
2020-08-14 09:30:00,32.45,32.48,32.22,32.34,140757.0,28.1352,28.1612,27.9358,28.0398,140757.0
2020-08-14 09:35:00,32.37,32.42,32.34,32.39,34235.0,28.0659,28.1092,28.0398,28.0832,34235.0
2020-08-14 09:40:00,32.38,32.38,32.3,32.32,32034.0,28.0745,28.0745,28.0052,28.0225,32034.0
2020-08-14 09:45:00,32.33,32.36,32.2,32.22,43917.0,28.0312,28.0572,27.9185,27.9358,43917.0
2020-08-14 09:50:00,32.22,32.27,32.19,32.26,92855.0,27.9358,27.9792,27.9098,27.9705,92855.0
2020-08-14 09:55:00,32.26,32.32,32.24,32.25,38525.0,27.9705,28.0225,27.9531,27.9618,38525.0
2020-08-14 10:00:00,32.26,32.35,32.25,32.35,57095.0,27.9705,28.0485,27.9618,28.0485,57095.0
2020-08-14 10:05:00,32.35,32.36,32.29,32.32,34826.0,28.0485,28.0572,27.9965,28.0225,34826.0
2020-08-14 10:10:00,32.31,32.32,32.24,32.25,20612.0,28.0138,28.0225,27.9531,27.9618,20612.0
2020-08-14 10:15:00,32.26,32.26,32.2,32.22,34613.0,27.9705,27.9705,27.9185,27.9358,34613.0
2020-08-14 10:20:00,32.22,32.29,32.21,32.27,23251.0,27.9358,27.9965,27.9271,27.9792,23251.0
2020-08-14 10:25:00,32.27,32.28,32.15,32.21,42742.0,27.9792,27.9878,27.8751,27.9271,42742.0
2020-08-14 10:30:00,32.2,32.27,32.19,32.27,27189.0,27.9185,27.9792,27.9098,27.9792,27189.0
2020-08-14 10:35:00,32.27,32.28,32.23,32.26,26394.0,27.9792,27.9878,27.9445,27.9705,26394.0
2020-08-14 10:40:00,32.26,32.27,32.24,32.26,13017.0,27.9705,27.9792,27.9531,27.9705,13017.0
2020-08-14 10:45:00,32.27,32.29,32.25,32.27,15403.0,27.9792,27.9965,27.9618,27.9792,15403.0
2020-08-14 10:50:00,32.29,32.3,32.26,32.27,20997.0,27.9965,28.0052,27.9705,27.9792,20997.0
2020-08-14 10:55:00,32.28,32.33,32.28,32.3,40039.0,27.9878,28.0312,27.9878,28.0052,40039.0
2020-08-14 11:00:00,32.29,32.31,32.27,32.3,11018.0,27.9965,28.0138,27.9792,28.0052,11018.0
2020-08-14 11:05:00,32.3,32.33,32.29,32.31,27479.0,28.0052,28.0312,27.9965,28.0138,27479.0
2020-08-14 11:10:00,32.3,32.33,32.29,32.3,11636.0,28.0052,28.0312,27.9965,28.0052,11636.0
2020-08-14 11:15:00,32.31,32.35,32.31,32.34,21981.0,28.0138,28.0485,28.0138,28.0398,21981.0
2020-08-14 11:20:00,32.34,32.37,32.33,32.35,26310.0,28.0398,28.0659,28.0312,28.0485,26310.0
2020-08-14 11:25:00,32.36,32.37,32.32,32.34,25667.0,28.0572,28.0659,28.0225,28.0398,25667.0
2020-08-14 11:30:00,32.35,32.38,32.34,32.35,25602.0,28.0485,28.0745,28.0398,28.0485,25602.0
2020-08-14 11:35:00,32.35,32.35,32.32,32.34,6931.0,28.0485,28.0485,28.0225,28.0398,6931.0
2020-08-14 11:40:00,32.35,32.36,32.33,32.35,16721.0,28.0485,28.0572,28.0312,28.0485,16721.0
2020-08-14 11:45:00,32.35,32.36,32.3,32.33,16726.0,28.0485,28.0572,28.0052,28.0312,16726.0
2020-08-14 11:50:00,32.33,32.35,32.3,32.3,12962.0,28.0312,28.0485,28.0052,28.0052,12962.0
2020-08-14 11:55:00,32.3,32.33,32.28,32.33,23775.0,28.0052,28.0312,27.9878,28.0312,23775.0
2020-08-14 12:00:00,32.34,32.34,32.29,32.3,14887.0,28.0398,28.0398,27.9965,28.0052,14887.0
2020-08-14 12:05:00,32.3,32.34,32.28,32.34,14530.0,28.0052,28.0398,27.9878,28.0398,14530.0
2020-08-14 12:10:00,32.33,32.35,32.31,32.34,16207.0,28.0312,28.0485,28.0138,28.0398,16207.0
2020-08-14 12:15:00,32.34,32.35,32.33,32.34,5934.0,28.0398,28.0485,28.0312,28.0398,5934.0
2020-08-14 12:20:00,32.34,32.35,32.33,32.34,15861.0,28.0398,28.0485,28.0312,28.0398,15861.0
2020-08-14 12:25:00,32.35,32.37,32.33,32.37,30028.0,28.0485,28.0659,28.0312,28.0659,30028.0
2020-08-14 12:30:00,32.37,32.39,32.35,32.39,40948.0,28.0659,28.0832,28.0485,28.0832,40948.0
2020-08-14 12:35:00,32.39,32.41,32.38,32.4,14560.0,28.0832,28.1005,28.0745,28.0919,14560.0
2020-08-14 12:40:00,32.4,32.4,32.37,32.38,9257.0,28.0919,28.0919,28.0659,28.0745,9257.0
2020-08-14 12:45:00,32.38,32.38,32.33,32.34,26079.0,28.0745,28.0745,28.0312,28.0398,26079.0
2020-08-14 12:50:00,32.34,32.34,32.3,32.32,20254.0,28.0398,28.0398,28.0052,28.0225,20254.0
2020-08-14 12:55:00,32.32,32.32,32.3,32.31,8210.0,28.0225,28.0225,28.0052,28.0138,8210.0
2020-08-14 13:00:00,32.3,32.31,32.29,32.3,8009.0,28.0052,28.0138,27.9965,28.0052,8009.0
2020-08-14 13:05:00,32.3,32.3,32.28,32.29,14776.0,28.0052,28.0052,27.9878,27.9965,14776.0
2020-08-14 13:10:00,32.29,32.3,32.29,32.3,6203.0,27.9965,28.0052,27.9965,28.0052,6203.0
2020-08-14 13:15:00,32.3,32.32,32.29,32.3,28834.0,28.0052,28.0225,27.9965,28.0052,28834.0
2020-08-14 13:20:00,32.3,32.32,32.29,32.31,30041.0,28.0052,28.0225,27.9965,28.0138,30041.0
2020-08-14 13:25:00,32.31,32.34,32.3,32.33,9762.0,28.0138,28.0398,28.0052,28.0312,9762.0
2020-08-14 13:30:00,32.33,32.36,32.33,32.36,14949.0,28.0312,28.0572,28.0312,28.0572,14949.0
2020-08-14 13:35:00,32.36,32.36,32.34,32.35,11237.0,28.0572,28.0572,28.0398,28.0485,11237.0
2020-08-14 13:40:00,32.36,32.36,32.34,32.34,7909.0,28.0572,28.0572,28.0398,28.0398,7909.0
2020-08-14 13:45:00,32.34,32.43,32.34,32.43,19496.0,28.0398,28.1179,28.0398,28.1179,19496.0
2020-08-14 13:50:00,32.43,32.45,32.4,32.41,30135.0,28.1179,28.1352,28.0919,28.1005,30135.0
2020-08-14 13:55:00,32.42,32.42,32.4,32.41,8062.0,28.1092,28.1092,28.0919,28.1005,8062.0
2020-08-14 14:00:00,32.41,32.41,32.36,32.38,20532.0,28.1005,28.1005,28.0572,28.0745,20532.0
2020-08-14 14:05:00,32.38,32.4,32.38,32.39,11163.0,28.0745,28.0919,28.0745,28.0832,11163.0
2020-08-14 14:10:00,32.4,32.4,32.37,32.39,14189.0,28.0919,28.0919,28.0659,28.0832,14189.0
2020-08-14 14:15:00,32.39,32.42,32.37,32.37,14914.0,28.0832,28.1092,28.0659,28.0659,14914.0
2020-08-14 14:20:00,32.38,32.38,32.36,32.37,10295.0,28.0745,28.0745,28.0572,28.0659,10295.0
2020-08-14 14:25:00,32.38,32.38,32.35,32.38,15976.0,28.0745,28.0745,28.0485,28.0745,15976.0
2020-08-14 14:30:00,32.38,32.39,32.36,32.39,30643.0,28.0745,28.0832,28.0572,28.0832,30643.0
2020-08-14 14:35:00,32.38,32.39,32.35,32.37,20592.0,28.0745,28.0832,28.0485,28.0659,20592.0
2020-08-14 14:40:00,32.36,32.37,32.32,32.33,19140.0,28.0572,28.0659,28.0225,28.0312,19140.0
2020-08-14 14:45:00,32.33,32.35,32.3,32.33,24471.0,28.0312,28.0485,28.0052,28.0312,24471.0
2020-08-14 14:50:00,32.33,32.34,32.3,32.32,16772.0,28.0312,28.0398,28.0052,28.0225,16772.0
2020-08-14 14:55:00,32.32,32.34,32.31,32.33,16951.0,28.0225,28.0398,28.0138,28.0312,16951.0
2020-08-14 15:00:00,32.32,32.33,32.29,32.3,27376.0,28.0225,28.0312,27.9965,28.0052,27376.0
2020-08-14 15:05:00,32.3,32.33,32.29,32.3,23117.0,28.0052,28.0312,27.9965,28.0052,23117.0
2020-08-14 15:10:00,32.3,32.31,32.27,32.29,24749.0,28.0052,28.0138,27.9792,27.9965,24749.0
2020-08-14 15:15:00,32.28,32.31,32.27,32.3,19934.0,27.9878,28.0138,27.9792,28.0052,19934.0
2020-08-14 15:20:00,32.3,32.31,32.26,32.27,26022.0,28.0052,28.0138,27.9705,27.9792,26022.0
2020-08-14 15:25:00,32.27,32.33,32.27,32.3,29230.0,27.9792,28.0312,27.9792,28.0052,29230.0
2020-08-14 15:30:00,32.29,32.3,32.25,32.27,37867.0,27.9965,28.0052,27.9618,27.9792,37867.0
2020-08-14 15:35:00,32.27,32.27,32.23,32.25,41504.0,27.9792,27.9792,27.9445,27.9618,41504.0
2020-08-14 15:40:00,32.25,32.3,32.24,32.3,36215.0,27.9618,28.0052,27.9531,28.0052,36215.0
2020-08-14 15:45:00,32.29,32.3,32.21,32.21,54698.0,27.9965,28.0052,27.9271,27.9271,54698.0
2020-08-14 15:50:00,32.21,32.32,32.21,32.31,62616.0,27.9271,28.0225,27.9271,28.0138,62616.0
2020-08-14 15:55:00,32.3,32.36,32.28,32.32,118669.0,28.0052,28.0572,27.9878,28.0225,118669.0
2020-08-17 09:30:00,32.42,32.56,32.35,32.47,100615.0,28.1092,28.2306,28.0485,28.1526,100615.0
2020-08-17 09:35:00,32.48,32.59,32.46,32.52,43757.0,28.1612,28.2566,28.1439,28.1959,43757.0
2020-08-17 09:40:00,32.53,32.56,32.5,32.5,21454.0,28.2046,28.2306,28.1786,28.1786,21454.0
2020-08-17 09:45:00,32.51,32.53,32.46,32.47,44303.0,28.1872,28.2046,28.1439,28.1526,44303.0
2020-08-17 09:50:00,32.47,32.51,32.44,32.47,33706.0,28.1526,28.1872,28.1265,28.1526,33706.0
2020-08-17 09:55:00,32.47,32.5,32.45,32.45,39583.0,28.1526,28.1786,28.1352,28.1352,39583.0
2020-08-17 10:00:00,32.45,32.5,32.44,32.5,32043.0,28.1352,28.1786,28.1265,28.1786,32043.0
2020-08-17 10:05:00,32.51,32.52,32.45,32.5,14993.0,28.1872,28.1959,28.1352,28.1786,14993.0
2020-08-17 10:10:00,32.49,32.54,32.49,32.49,30844.0,28.1699,28.2133,28.1699,28.1699,30844.0
2020-08-17 10:15:00,32.48,32.5,32.46,32.49,18593.0,28.1612,28.1786,28.1439,28.1699,18593.0
2020-08-17 10:20:00,32.5,32.54,32.5,32.53,20636.0,28.1786,28.2133,28.1786,28.2046,20636.0
2020-08-17 10:25:00,32.53,32.55,32.52,32.52,15526.0,28.2046,28.2219,28.1959,28.1959,15526.0
2020-08-17 10:30:00,32.52,32.56,32.51,32.51,11918.0,28.1959,28.2306,28.1872,28.1872,11918.0
2020-08-17 10:35:00,32.51,32.52,32.49,32.49,11920.0,28.1872,28.1959,28.1699,28.1699,11920.0
2020-08-17 10:40:00,32.49,32.52,32.48,32.5,23314.0,28.1699,28.1959,28.1612,28.1786,23314.0
2020-08-17 10:45:00,32.51,32.51,32.48,32.48,14914.0,28.1872,28.1872,28.1612,28.1612,14914.0
2020-08-17 10:50:00,32.48,32.52,32.47,32.5,19728.0,28.1612,28.1959,28.1526,28.1786,19728.0
2020-08-17 10:55:00,32.5,32.52,32.48,32.51,13376.0,28.1786,28.1959,28.1612,28.1872,13376.0
2020-08-17 11:00:00,32.51,32.53,32.5,32.5,24404.0,28.1872,28.2046,28.1786,28.1786,24404.0
2020-08-17 11:05:00,32.51,32.52,32.48,32.51,16395.0,28.1872,28.1959,28.1612,28.1872,16395.0
2020-08-17 11:10:00,32.51,32.51,32.47,32.48,19699.0,28.1872,28.1872,28.1526,28.1612,19699.0
2020-08-17 11:15:00,32.47,32.48,32.46,32.48,20668.0,28.1526,28.1612,28.1439,28.1612,20668.0
2020-08-17 11:20:00,32.48,32.49,32.46,32.48,13001.0,28.1612,28.1699,28.1439,28.1612,13001.0
2020-08-17 11:25:00,32.48,32.52,32.47,32.5,16103.0,28.1612,28.1959,28.1526,28.1786,16103.0
2020-08-17 11:30:00,32.5,32.5,32.47,32.47,14948.0,28.1786,28.1786,28.1526,28.1526,14948.0
2020-08-17 11:35:00,32.47,32.49,32.45,32.46,21299.0,28.1526,28.1699,28.1352,28.1439,21299.0
2020-08-17 11:40:00,32.46,32.48,32.43,32.44,21689.0,28.1439,28.1612,28.1179,28.1265,21689.0
2020-08-17 11:45:00,32.43,32.46,32.4,32.45,18881.0,28.1179,28.1439,28.0919,28.1352,18881.0
2020-08-17 11:50:00,32.45,32.48,32.44,32.48,6912.0,28.1352,28.1612,28.1265,28.1612,6912.0
2020-08-17 11:55:00,32.48,32.52,32.47,32.52,23146.0,28.1612,28.1959,28.1526,28.1959,23146.0
2020-08-17 12:00:00,32.52,32.54,32.51,32.54,12272.0,28.1959,28.2133,28.1872,28.2133,12272.0
2020-08-17 12:05:00,32.53,32.54,32.48,32.48,19944.0,28.2046,28.2133,28.1612,28.1612,19944.0
2020-08-17 12:10:00,32.48,32.49,32.47,32.48,9871.0,28.1612,28.1699,28.1526,28.1612,9871.0
2020-08-17 12:15:00,32.48,32.49,32.47,32.48,7355.0,28.1612,28.1699,28.1526,28.1612,7355.0
2020-08-17 12:20:00,32.48,32.5,32.48,32.5,5337.0,28.1612,28.1786,28.1612,28.1786,5337.0
2020-08-17 12:25:00,32.5,32.51,32.49,32.5,11265.0,28.1786,28.1872,28.1699,28.1786,11265.0
2020-08-17 12:30:00,32.5,32.53,32.49,32.52,13217.0,28.1786,28.2046,28.1699,28.1959,13217.0
2020-08-17 12:35:00,32.53,32.53,32.51,32.52,12319.0,28.2046,28.2046,28.1872,28.1959,12319.0
2020-08-17 12:40:00,32.52,32.52,32.5,32.51,7100.0,28.1959,28.1959,28.1786,28.1872,7100.0
2020-08-17 12:45:00,32.5,32.52,32.5,32.5,9213.0,28.1786,28.1959,28.1786,28.1786,9213.0
2020-08-17 12:50:00,32.51,32.52,32.47,32.48,17433.0,28.1872,28.1959,28.1526,28.1612,17433.0
2020-08-17 12:55:00,32.48,32.49,32.46,32.47,14296.0,28.1612,28.1699,28.1439,28.1526,14296.0
2020-08-17 13:00:00,32.47,32.48,32.46,32.46,6513.0,28.1526,28.1612,28.1439,28.1439,6513.0
2020-08-17 13:05:00,32.47,32.47,32.46,32.47,2950.0,28.1526,28.1526,28.1439,28.1526,2950.0
2020-08-17 13:10:00,32.47,32.49,32.46,32.48,11394.0,28.1526,28.1699,28.1439,28.1612,11394.0
2020-08-17 13:15:00,32.47,32.48,32.47,32.48,4499.0,28.1526,28.1612,28.1526,28.1612,4499.0
2020-08-17 13:20:00,32.48,32.5,32.47,32.5,23137.0,28.1612,28.1786,28.1526,28.1786,23137.0
2020-08-17 13:25:00,32.5,32.51,32.49,32.5,4760.0,28.1786,28.1872,28.1699,28.1786,4760.0
2020-08-17 13:30:00,32.5,32.51,32.49,32.51,10097.0,28.1786,28.1872,28.1699,28.1872,10097.0
2020-08-17 13:35:00,32.5,32.5,32.48,32.48,7890.0,28.1786,28.1786,28.1612,28.1612,7890.0
2020-08-17 13:40:00,32.48,32.5,32.46,32.48,22996.0,28.1612,28.1786,28.1439,28.1612,22996.0
2020-08-17 13:45:00,32.48,32.49,32.43,32.45,6927.0,28.1612,28.1699,28.1179,28.1352,6927.0
2020-08-17 13:50:00,32.45,32.46,32.44,32.44,7648.0,28.1352,28.1439,28.1265,28.1265,7648.0
2020-08-17 13:55:00,32.45,32.47,32.44,32.45,19731.0,28.1352,28.1526,28.1265,28.1352,19731.0
2020-08-17 14:00:00,32.46,32.47,32.44,32.46,14436.0,28.1439,28.1526,28.1265,28.1439,14436.0
2020-08-17 14:05:00,32.45,32.45,32.42,32.43,11984.0,28.1352,28.1352,28.1092,28.1179,11984.0
2020-08-17 14:10:00,32.42,32.44,32.41,32.44,44076.0,28.1092,28.1265,28.1005,28.1265,44076.0
2020-08-17 14:15:00,32.44,32.45,32.43,32.44,10470.0,28.1265,28.1352,28.1179,28.1265,10470.0
2020-08-17 14:20:00,32.43,32.45,32.43,32.45,5274.0,28.1179,28.1352,28.1179,28.1352,5274.0
2020-08-17 14:25:00,32.44,32.47,32.43,32.44,29947.0,28.1265,28.1526,28.1179,28.1265,29947.0
2020-08-17 14:30:00,32.45,32.46,32.44,32.45,8282.0,28.1352,28.1439,28.1265,28.1352,8282.0
2020-08-17 14:35:00,32.45,32.46,32.44,32.46,6999.0,28.1352,28.1439,28.1265,28.1439,6999.0
2020-08-17 14:40:00,32.46,32.46,32.44,32.45,7006.0,28.1439,28.1439,28.1265,28.1352,7006.0
2020-08-17 14:45:00,32.44,32.45,32.42,32.43,13131.0,28.1265,28.1352,28.1092,28.1179,13131.0
2020-08-17 14:50:00,32.43,32.46,32.41,32.45,41634.0,28.1179,28.1439,28.1005,28.1352,41634.0
2020-08-17 14:55:00,32.45,32.48,32.44,32.48,9454.0,28.1352,28.1612,28.1265,28.1612,9454.0
2020-08-17 15:00:00,32.47,32.48,32.43,32.43,11470.0,28.1526,28.1612,28.1179,28.1179,11470.0
2020-08-17 15:05:00,32.43,32.44,32.39,32.4,13978.0,28.1179,28.1265,28.0832,28.0919,13978.0
2020-08-17 15:10:00,32.4,32.41,32.36,32.37,18013.0,28.0919,28.1005,28.0572,28.0659,18013.0
2020-08-17 15:15:00,32.36,32.38,32.35,32.36,21282.0,28.0572,28.0745,28.0485,28.0572,21282.0
2020-08-17 15:20:00,32.36,32.37,32.34,32.35,12467.0,28.0572,28.0659,28.0398,28.0485,12467.0
2020-08-17 15:25:00,32.36,32.39,32.35,32.37,31480.0,28.0572,28.0832,28.0485,28.0659,31480.0
2020-08-17 15:30:00,32.37,32.39,32.36,32.36,29724.0,28.0659,28.0832,28.0572,28.0572,29724.0
2020-08-17 15:35:00,32.36,32.37,32.35,32.36,17709.0,28.0572,28.0659,28.0485,28.0572,17709.0
2020-08-17 15:40:00,32.37,32.38,32.36,32.37,24733.0,28.0659,28.0745,28.0572,28.0659,24733.0
2020-08-17 15:45:00,32.36,32.38,32.34,32.34,54487.0,28.0572,28.0745,28.0398,28.0398,54487.0
2020-08-17 15:50:00,32.34,32.36,32.3,32.33,75848.0,28.0398,28.0572,28.0052,28.0312,75848.0
2020-08-17 15:55:00,32.33,32.34,32.29,32.33,147212.0,28.0312,28.0398,27.9965,28.0312,147212.0
2020-08-18 09:30:00,32.42,32.43,32.29,32.35,66860.0,28.1092,28.1179,27.9965,28.0485,66860.0
2020-08-18 09:35:00,32.35,32.35,32.24,32.27,27616.0,28.0485,28.0485,27.9531,27.9792,27616.0
2020-08-18 09:40:00,32.28,32.28,32.2,32.25,27397.0,27.9878,27.9878,27.9185,27.9618,27397.0
2020-08-18 09:45:00,32.26,32.28,32.22,32.24,32709.0,27.9705,27.9878,27.9358,27.9531,32709.0
2020-08-18 09:50:00,32.23,32.25,32.16,32.16,32902.0,27.9445,27.9618,27.8838,27.8838,32902.0
2020-08-18 09:55:00,32.16,32.17,32.08,32.08,45641.0,27.8838,27.8924,27.8144,27.8144,45641.0
2020-08-18 10:00:00,32.08,32.22,32.06,32.2,38486.0,27.8144,27.9358,27.7971,27.9185,38486.0
2020-08-18 10:05:00,32.19,32.19,32.06,32.07,18706.0,27.9098,27.9098,27.7971,27.8057,18706.0
2020-08-18 10:10:00,32.06,32.15,32.06,32.15,13747.0,27.7971,27.8751,27.7971,27.8751,13747.0
2020-08-18 10:15:00,32.15,32.18,32.14,32.18,21521.0,27.8751,27.9011,27.8664,27.9011,21521.0
2020-08-18 10:20:00,32.18,32.19,32.12,32.13,30733.0,27.9011,27.9098,27.8491,27.8578,30733.0
2020-08-18 10:25:00,32.13,32.15,32.06,32.08,96217.0,27.8578,27.8751,27.7971,27.8144,96217.0
2020-08-18 10:30:00,32.07,32.18,32.06,32.18,36141.0,27.8057,27.9011,27.7971,27.9011,36141.0
2020-08-18 10:35:00,32.19,32.2,32.17,32.17,15216.0,27.9098,27.9185,27.8924,27.8924,15216.0
2020-08-18 10:40:00,32.18,32.2,32.15,32.18,27949.0,27.9011,27.9185,27.8751,27.9011,27949.0
2020-08-18 10:45:00,32.16,32.22,32.16,32.19,23016.0,27.8838,27.9358,27.8838,27.9098,23016.0
2020-08-18 10:50:00,32.19,32.24,32.18,32.22,12128.0,27.9098,27.9531,27.9011,27.9358,12128.0
2020-08-18 10:55:00,32.21,32.3,32.21,32.28,67596.0,27.9271,28.0052,27.9271,27.9878,67596.0
2020-08-18 11:00:00,32.29,32.31,32.23,32.24,49405.0,27.9965,28.0138,27.9445,27.9531,49405.0
2020-08-18 11:05:00,32.23,32.28,32.22,32.27,21499.0,27.9445,27.9878,27.9358,27.9792,21499.0
2020-08-18 11:10:00,32.28,32.31,32.27,32.31,12984.0,27.9878,28.0138,27.9792,28.0138,12984.0
2020-08-18 11:15:00,32.3,32.37,32.29,32.37,17983.0,28.0052,28.0659,27.9965,28.0659,17983.0
2020-08-18 11:20:00,32.36,32.38,32.33,32.36,15719.0,28.0572,28.0745,28.0312,28.0572,15719.0
2020-08-18 11:25:00,32.37,32.41,32.37,32.38,27377.0,28.0659,28.1005,28.0659,28.0745,27377.0
2020-08-18 11:30:00,32.38,32.41,32.34,32.39,29611.0,28.0745,28.1005,28.0398,28.0832,29611.0
2020-08-18 11:35:00,32.39,32.39,32.35,32.37,11740.0,28.0832,28.0832,28.0485,28.0659,11740.0
2020-08-18 11:40:00,32.38,32.39,32.35,32.39,18873.0,28.0745,28.0832,28.0485,28.0832,18873.0
2020-08-18 11:45:00,32.38,32.39,32.34,32.34,12956.0,28.0745,28.0832,28.0398,28.0398,12956.0
2020-08-18 11:50:00,32.34,32.36,32.32,32.34,16746.0,28.0398,28.0572,28.0225,28.0398,16746.0
2020-08-18 11:55:00,32.34,32.36,32.29,32.3,16877.0,28.0398,28.0572,27.9965,28.0052,16877.0
2020-08-18 12:00:00,32.3,32.32,32.28,32.29,9191.0,28.0052,28.0225,27.9878,27.9965,9191.0
2020-08-18 12:05:00,32.29,32.29,32.26,32.27,10904.0,27.9965,27.9965,27.9705,27.9792,10904.0
2020-08-18 12:10:00,32.27,32.29,32.27,32.27,5572.0,27.9792,27.9965,27.9792,27.9792,5572.0
2020-08-18 12:15:00,32.27,32.3,32.27,32.27,13212.0,27.9792,28.0052,27.9792,27.9792,13212.0
2020-08-18 12:20:00,32.28,32.31,32.26,32.27,12471.0,27.9878,28.0138,27.9705,27.9792,12471.0
2020-08-18 12:25:00,32.27,32.3,32.26,32.29,14454.0,27.9792,28.0052,27.9705,27.9965,14454.0
2020-08-18 12:30:00,32.29,32.29,32.22,32.23,15721.0,27.9965,27.9965,27.9358,27.9445,15721.0
2020-08-18 12:35:00,32.24,32.26,32.23,32.25,17723.0,27.9531,27.9705,27.9445,27.9618,17723.0
2020-08-18 12:40:00,32.26,32.3,32.25,32.29,61690.0,27.9705,28.0052,27.9618,27.9965,61690.0
2020-08-18 12:45:00,32.29,32.35,32.29,32.31,23468.0,27.9965,28.0485,27.9965,28.0138,23468.0
2020-08-18 12:50:00,32.31,32.31,32.28,32.3,7958.0,28.0138,28.0138,27.9878,28.0052,7958.0
2020-08-18 12:55:00,32.3,32.34,32.3,32.34,11126.0,28.0052,28.0398,28.0052,28.0398,11126.0
2020-08-18 13:00:00,32.35,32.36,32.34,32.34,15763.0,28.0485,28.0572,28.0398,28.0398,15763.0
2020-08-18 13:05:00,32.34,32.38,32.34,32.37,33342.0,28.0398,28.0745,28.0398,28.0659,33342.0
2020-08-18 13:10:00,32.38,32.38,32.31,32.31,13774.0,28.0745,28.0745,28.0138,28.0138,13774.0
2020-08-18 13:15:00,32.31,32.31,32.26,32.29,43322.0,28.0138,28.0138,27.9705,27.9965,43322.0
2020-08-18 13:20:00,32.28,32.29,32.24,32.24,13447.0,27.9878,27.9965,27.9531,27.9531,13447.0
2020-08-18 13:25:00,32.24,32.26,32.21,32.21,18316.0,27.9531,27.9705,27.9271,27.9271,18316.0
2020-08-18 13:30:00,32.22,32.27,32.21,32.25,29338.0,27.9358,27.9792,27.9271,27.9618,29338.0
2020-08-18 13:35:00,32.25,32.27,32.24,32.27,12168.0,27.9618,27.9792,27.9531,27.9792,12168.0
2020-08-18 13:40:00,32.27,32.28,32.23,32.23,15588.0,27.9792,27.9878,27.9445,27.9445,15588.0
2020-08-18 13:45:00,32.23,32.27,32.23,32.27,20266.0,27.9445,27.9792,27.9445,27.9792,20266.0
2020-08-18 13:50:00,32.27,32.28,32.25,32.28,10488.0,27.9792,27.9878,27.9618,27.9878,10488.0
2020-08-18 13:55:00,32.29,32.29,32.27,32.27,9729.0,27.9965,27.9965,27.9792,27.9792,9729.0
2020-08-18 14:00:00,32.27,32.28,32.22,32.23,28105.0,27.9792,27.9878,27.9358,27.9445,28105.0
2020-08-18 14:05:00,32.23,32.24,32.21,32.22,12727.0,27.9445,27.9531,27.9271,27.9358,12727.0
2020-08-18 14:10:00,32.22,32.25,32.22,32.23,14512.0,27.9358,27.9618,27.9358,27.9445,14512.0
2020-08-18 14:15:00,32.23,32.26,32.22,32.25,19843.0,27.9445,27.9705,27.9358,27.9618,19843.0
2020-08-18 14:20:00,32.25,32.26,32.24,32.26,6627.0,27.9618,27.9705,27.9531,27.9705,6627.0
2020-08-18 14:25:00,32.26,32.28,32.25,32.28,8792.0,27.9705,27.9878,27.9618,27.9878,8792.0
2020-08-18 14:30:00,32.27,32.28,32.25,32.27,34314.0,27.9792,27.9878,27.9618,27.9792,34314.0
2020-08-18 14:35:00,32.27,32.28,32.21,32.22,19264.0,27.9792,27.9878,27.9271,27.9358,19264.0
2020-08-18 14:40:00,32.22,32.24,32.22,32.23,16167.0,27.9358,27.9531,27.9358,27.9445,16167.0
2020-08-18 14:45:00,32.22,32.23,32.22,32.22,4073.0,27.9358,27.9445,27.9358,27.9358,4073.0
2020-08-18 14:50:00,32.23,32.25,32.21,32.23,20895.0,27.9445,27.9618,27.9271,27.9445,20895.0
2020-08-18 14:55:00,32.22,32.23,32.13,32.13,37500.0,27.9358,27.9445,27.8578,27.8578,37500.0
2020-08-18 15:00:00,32.13,32.17,32.12,32.16,45673.0,27.8578,27.8924,27.8491,27.8838,45673.0
2020-08-18 15:05:00,32.16,32.17,32.12,32.16,31131.0,27.8838,27.8924,27.8491,27.8838,31131.0
2020-08-18 15:10:00,32.16,32.18,32.14,32.17,37604.0,27.8838,27.9011,27.8664,27.8924,37604.0
2020-08-18 15:15:00,32.16,32.2,32.11,32.16,46551.0,27.8838,27.9185,27.8404,27.8838,46551.0
2020-08-18 15:20:00,32.15,32.16,32.11,32.11,56966.0,27.8751,27.8838,27.8404,27.8404,56966.0
2020-08-18 15:25:00,32.11,32.15,32.1,32.15,50725.0,27.8404,27.8751,27.8318,27.8751,50725.0
2020-08-18 15:30:00,32.15,32.19,32.13,32.18,36944.0,27.8751,27.9098,27.8578,27.9011,36944.0
2020-08-18 15:35:00,32.18,32.18,32.11,32.13,51319.0,27.9011,27.9011,27.8404,27.8578,51319.0
2020-08-18 15:40:00,32.13,32.14,32.09,32.1,54039.0,27.8578,27.8664,27.8231,27.8318,54039.0
2020-08-18 15:45:00,32.11,32.12,32.09,32.09,45325.0,27.8404,27.8491,27.8231,27.8231,45325.0
2020-08-18 15:50:00,32.09,32.1,32.02,32.02,133001.0,27.8231,27.8318,27.7624,27.7624,133001.0
2020-08-18 15:55:00,32.03,32.12,32.01,32.11,329863.0,27.7711,27.8491,27.7537,27.8404,329863.0
2020-08-19 09:30:00,32.23,32.27,32.12,32.26,47872.0,27.9445,27.9792,27.8491,27.9705,47872.0
2020-08-19 09:35:00,32.24,32.24,32.12,32.15,29619.0,27.9531,27.9531,27.8491,27.8751,29619.0
2020-08-19 09:40:00,32.15,32.27,32.15,32.26,23750.0,27.8751,27.9792,27.8751,27.9705,23750.0
2020-08-19 09:45:00,32.27,32.31,32.24,32.24,24448.0,27.9792,28.0138,27.9531,27.9531,24448.0
2020-08-19 09:50:00,32.24,32.27,32.21,32.25,25642.0,27.9531,27.9792,27.9271,27.9618,25642.0
2020-08-19 09:55:00,32.26,32.3,32.26,32.29,20974.0,27.9705,28.0052,27.9705,27.9965,20974.0
2020-08-19 10:00:00,32.29,32.36,32.28,32.34,26723.0,27.9965,28.0572,27.9878,28.0398,26723.0
2020-08-19 10:05:00,32.34,32.38,32.28,32.28,37141.0,28.0398,28.0745,27.9878,27.9878,37141.0
2020-08-19 10:10:00,32.28,32.32,32.24,32.31,37753.0,27.9878,28.0225,27.9531,28.0138,37753.0
2020-08-19 10:15:00,32.31,32.32,32.24,32.26,10381.0,28.0138,28.0225,27.9531,27.9705,10381.0
2020-08-19 10:20:00,32.25,32.28,32.22,32.27,38397.0,27.9618,27.9878,27.9358,27.9792,38397.0
2020-08-19 10:25:00,32.27,32.31,32.26,32.27,18544.0,27.9792,28.0138,27.9705,27.9792,18544.0
2020-08-19 10:30:00,32.27,32.3,32.27,32.29,14016.0,27.9792,28.0052,27.9792,27.9965,14016.0
2020-08-19 10:35:00,32.29,32.33,32.28,32.32,17423.0,27.9965,28.0312,27.9878,28.0225,17423.0
2020-08-19 10:40:00,32.33,32.33,32.29,32.3,14137.0,28.0312,28.0312,27.9965,28.0052,14137.0
2020-08-19 10:45:00,32.3,32.34,32.3,32.31,19578.0,28.0052,28.0398,28.0052,28.0138,19578.0
2020-08-19 10:50:00,32.31,32.32,32.3,32.32,11903.0,28.0138,28.0225,28.0052,28.0225,11903.0
2020-08-19 10:55:00,32.33,32.33,32.28,32.3,16382.0,28.0312,28.0312,27.9878,28.0052,16382.0
2020-08-19 11:00:00,32.31,32.35,32.29,32.29,18182.0,28.0138,28.0485,27.9965,27.9965,18182.0
2020-08-19 11:05:00,32.3,32.3,32.25,32.26,21511.0,28.0052,28.0052,27.9618,27.9705,21511.0
2020-08-19 11:10:00,32.26,32.28,32.25,32.27,21862.0,27.9705,27.9878,27.9618,27.9792,21862.0
2020-08-19 11:15:00,32.27,32.28,32.23,32.25,12554.0,27.9792,27.9878,27.9445,27.9618,12554.0
2020-08-19 11:20:00,32.24,32.25,32.22,32.23,10676.0,27.9531,27.9618,27.9358,27.9445,10676.0
2020-08-19 11:25:00,32.23,32.28,32.23,32.27,11741.0,27.9445,27.9878,27.9445,27.9792,11741.0
2020-08-19 11:30:00,32.28,32.33,32.28,32.32,15942.0,27.9878,28.0312,27.9878,28.0225,15942.0
2020-08-19 11:35:00,32.32,32.32,32.29,32.32,16540.0,28.0225,28.0225,27.9965,28.0225,16540.0
2020-08-19 11:40:00,32.31,32.36,32.31,32.36,17326.0,28.0138,28.0572,28.0138,28.0572,17326.0
2020-08-19 11:45:00,32.36,32.38,32.34,32.37,17850.0,28.0572,28.0745,28.0398,28.0659,17850.0
2020-08-19 11:50:00,32.37,32.41,32.36,32.39,26809.0,28.0659,28.1005,28.0572,28.0832,26809.0
2020-08-19 11:55:00,32.38,32.4,32.35,32.37,33504.0,28.0745,28.0919,28.0485,28.0659,33504.0
2020-08-19 12:00:00,32.37,32.37,32.33,32.34,14220.0,28.0659,28.0659,28.0312,28.0398,14220.0
2020-08-19 12:05:00,32.34,32.34,32.3,32.32,16948.0,28.0398,28.0398,28.0052,28.0225,16948.0
2020-08-19 12:10:00,32.32,32.35,32.31,32.31,14805.0,28.0225,28.0485,28.0138,28.0138,14805.0
2020-08-19 12:15:00,32.3,32.32,32.28,32.29,16758.0,28.0052,28.0225,27.9878,27.9965,16758.0
2020-08-19 12:20:00,32.28,32.31,32.27,32.3,14474.0,27.9878,28.0138,27.9792,28.0052,14474.0
2020-08-19 12:25:00,32.31,32.33,32.3,32.33,13401.0,28.0138,28.0312,28.0052,28.0312,13401.0
2020-08-19 12:30:00,32.33,32.34,32.29,32.3,17845.0,28.0312,28.0398,27.9965,28.0052,17845.0
2020-08-19 12:35:00,32.3,32.32,32.29,32.3,13626.0,28.0052,28.0225,27.9965,28.0052,13626.0
2020-08-19 12:40:00,32.29,32.29,32.25,32.27,24975.0,27.9965,27.9965,27.9618,27.9792,24975.0
2020-08-19 12:45:00,32.27,32.29,32.26,32.27,12764.0,27.9792,27.9965,27.9705,27.9792,12764.0
2020-08-19 12:50:00,32.26,32.27,32.24,32.25,15931.0,27.9705,27.9792,27.9531,27.9618,15931.0
2020-08-19 12:55:00,32.25,32.26,32.24,32.25,11248.0,27.9618,27.9705,27.9531,27.9618,11248.0
2020-08-19 13:00:00,32.25,32.31,32.24,32.29,29190.0,27.9618,28.0138,27.9531,27.9965,29190.0
2020-08-19 13:05:00,32.29,32.32,32.28,32.28,8524.0,27.9965,28.0225,27.9878,27.9878,8524.0
2020-08-19 13:10:00,32.29,32.31,32.28,32.29,13914.0,27.9965,28.0138,27.9878,27.9965,13914.0
2020-08-19 13:15:00,32.29,32.31,32.28,32.3,24832.0,27.9965,28.0138,27.9878,28.0052,24832.0
2020-08-19 13:20:00,32.3,32.33,32.3,32.32,14551.0,28.0052,28.0312,28.0052,28.0225,14551.0
2020-08-19 13:25:00,32.31,32.31,32.27,32.28,16007.0,28.0138,28.0138,27.9792,27.9878,16007.0
2020-08-19 13:30:00,32.29,32.31,32.28,32.31,19990.0,27.9965,28.0138,27.9878,28.0138,19990.0
2020-08-19 13:35:00,32.32,32.4,32.31,32.34,53430.0,28.0225,28.0919,28.0138,28.0398,53430.0
2020-08-19 13:40:00,32.35,32.37,32.33,32.37,24605.0,28.0485,28.0659,28.0312,28.0659,24605.0
2020-08-19 13:45:00,32.36,32.4,32.34,32.38,20529.0,28.0572,28.0919,28.0398,28.0745,20529.0
2020-08-19 13:50:00,32.38,32.38,32.34,32.34,16778.0,28.0745,28.0745,28.0398,28.0398,16778.0
2020-08-19 13:55:00,32.34,32.35,32.32,32.35,18557.0,28.0398,28.0485,28.0225,28.0485,18557.0
2020-08-19 14:00:00,32.34,32.35,32.33,32.33,20936.0,28.0398,28.0485,28.0312,28.0312,20936.0
2020-08-19 14:05:00,32.34,32.34,32.27,32.31,42972.0,28.0398,28.0398,27.9792,28.0138,42972.0
2020-08-19 14:10:00,32.32,32.33,32.27,32.28,21004.0,28.0225,28.0312,27.9792,27.9878,21004.0
2020-08-19 14:15:00,32.29,32.29,32.26,32.27,18311.0,27.9965,27.9965,27.9705,27.9792,18311.0
2020-08-19 14:20:00,32.26,32.3,32.24,32.27,31347.0,27.9705,28.0052,27.9531,27.9792,31347.0
2020-08-19 14:25:00,32.28,32.31,32.24,32.25,24021.0,27.9878,28.0138,27.9531,27.9618,24021.0
2020-08-19 14:30:00,32.26,32.27,32.22,32.27,20631.0,27.9705,27.9792,27.9358,27.9792,20631.0
2020-08-19 14:35:00,32.27,32.28,32.23,32.27,41366.0,27.9792,27.9878,27.9445,27.9792,41366.0
2020-08-19 14:40:00,32.27,32.28,32.25,32.26,34324.0,27.9792,27.9878,27.9618,27.9705,34324.0
2020-08-19 14:45:00,32.27,32.3,32.26,32.27,42066.0,27.9792,28.0052,27.9705,27.9792,42066.0
2020-08-19 14:50:00,32.26,32.29,32.25,32.27,32441.0,27.9705,27.9965,27.9618,27.9792,32441.0
2020-08-19 14:55:00,32.27,32.29,32.25,32.26,37640.0,27.9792,27.9965,27.9618,27.9705,37640.0
2020-08-19 15:00:00,32.26,32.29,32.25,32.28,37209.0,27.9705,27.9965,27.9618,27.9878,37209.0
2020-08-19 15:05:00,32.29,32.31,32.28,32.29,21921.0,27.9965,28.0138,27.9878,27.9965,21921.0
2020-08-19 15:10:00,32.29,32.32,32.28,32.3,38795.0,27.9965,28.0225,27.9878,28.0052,38795.0
2020-08-19 15:15:00,32.3,32.31,32.27,32.27,27317.0,28.0052,28.0138,27.9792,27.9792,27317.0
2020-08-19 15:20:00,32.27,32.28,32.24,32.26,30511.0,27.9792,27.9878,27.9531,27.9705,30511.0
2020-08-19 15:25:00,32.27,32.27,32.21,32.23,34339.0,27.9792,27.9792,27.9271,27.9445,34339.0
2020-08-19 15:30:00,32.23,32.25,32.21,32.22,45952.0,27.9445,27.9618,27.9271,27.9358,45952.0
2020-08-19 15:35:00,32.23,32.26,32.21,32.22,37797.0,27.9445,27.9705,27.9271,27.9358,37797.0
2020-08-19 15:40:00,32.21,32.26,32.18,32.23,50834.0,27.9271,27.9705,27.9011,27.9445,50834.0
2020-08-19 15:45:00,32.23,32.23,32.12,32.13,81108.0,27.9445,27.9445,27.8491,27.8578,81108.0
2020-08-19 15:50:00,32.12,32.19,32.1,32.19,104653.0,27.8491,27.9098,27.8318,27.9098,104653.0
2020-08-19 15:55:00,32.19,32.23,32.18,32.22,216980.0,27.9098,27.9445,27.9011,27.9358,216980.0
2020-08-20 09:30:00,32.0,32.0,31.8,31.93,145008.0,27.7451,27.7451,27.5716,27.6844,145008.0
2020-08-20 09:35:00,31.92,31.96,31.88,31.89,27950.0,27.6757,27.7104,27.641,27.6497,27950.0
2020-08-20 09:40:00,31.9,31.94,31.86,31.93,54252.0,27.6584,27.693,27.6237,27.6844,54252.0
2020-08-20 09:45:00,31.94,32.0,31.94,31.98,29077.0,27.693,27.7451,27.693,27.7277,29077.0
2020-08-20 09:50:00,31.98,32.02,31.96,31.99,38139.0,27.7277,27.7624,27.7104,27.7364,38139.0
2020-08-20 09:55:00,31.98,31.99,31.92,31.94,17526.0,27.7277,27.7364,27.6757,27.693,17526.0
2020-08-20 10:00:00,31.95,31.95,31.88,31.91,32675.0,27.7017,27.7017,27.641,27.667,32675.0
2020-08-20 10:05:00,31.91,31.94,31.88,31.94,14726.0,27.667,27.693,27.641,27.693,14726.0
2020-08-20 10:10:00,31.94,31.95,31.92,31.94,8965.0,27.693,27.7017,27.6757,27.693,8965.0
2020-08-20 10:15:00,31.95,32.01,31.95,32.01,12976.0,27.7017,27.7537,27.7017,27.7537,12976.0
2020-08-20 10:20:00,32.02,32.04,31.99,32.02,13509.0,27.7624,27.7797,27.7364,27.7624,13509.0
2020-08-20 10:25:00,32.03,32.04,32.0,32.01,9784.0,27.7711,27.7797,27.7451,27.7537,9784.0
2020-08-20 10:30:00,32.01,32.03,32.0,32.02,17223.0,27.7537,27.7711,27.7451,27.7624,17223.0
2020-08-20 10:35:00,32.02,32.04,32.01,32.02,13979.0,27.7624,27.7797,27.7537,27.7624,13979.0
2020-08-20 10:40:00,32.02,32.03,31.99,32.01,18606.0,27.7624,27.7711,27.7364,27.7537,18606.0
2020-08-20 10:45:00,32.01,32.08,32.01,32.07,15574.0,27.7537,27.8144,27.7537,27.8057,15574.0
2020-08-20 10:50:00,32.08,32.11,32.05,32.05,30140.0,27.8144,27.8404,27.7884,27.7884,30140.0
2020-08-20 10:55:00,32.05,32.06,32.0,32.02,19957.0,27.7884,27.7971,27.7451,27.7624,19957.0
2020-08-20 11:00:00,32.02,32.05,31.99,32.01,23375.0,27.7624,27.7884,27.7364,27.7537,23375.0
2020-08-20 11:05:00,32.01,32.02,31.97,31.98,14910.0,27.7537,27.7624,27.719,27.7277,14910.0
2020-08-20 11:10:00,31.98,32.0,31.95,31.96,34212.0,27.7277,27.7451,27.7017,27.7104,34212.0
2020-08-20 11:15:00,31.97,31.99,31.96,31.97,11127.0,27.719,27.7364,27.7104,27.719,11127.0
2020-08-20 11:20:00,31.96,31.97,31.94,31.96,10271.0,27.7104,27.719,27.693,27.7104,10271.0
2020-08-20 11:25:00,31.96,32.01,31.96,32.0,23411.0,27.7104,27.7537,27.7104,27.7451,23411.0
2020-08-20 11:30:00,32.01,32.01,31.98,32.01,13136.0,27.7537,27.7537,27.7277,27.7537,13136.0
2020-08-20 11:35:00,32.01,32.05,32.01,32.03,15417.0,27.7537,27.7884,27.7537,27.7711,15417.0
2020-08-20 11:40:00,32.04,32.04,32.0,32.01,16417.0,27.7797,27.7797,27.7451,27.7537,16417.0
2020-08-20 11:45:00,32.0,32.04,32.0,32.02,10096.0,27.7451,27.7797,27.7451,27.7624,10096.0
2020-08-20 11:50:00,32.01,32.05,32.01,32.02,14927.0,27.7537,27.7884,27.7537,27.7624,14927.0
2020-08-20 11:55:00,32.02,32.04,32.01,32.02,11137.0,27.7624,27.7797,27.7537,27.7624,11137.0
2020-08-20 12:00:00,32.01,32.03,32.0,32.03,8916.0,27.7537,27.7711,27.7451,27.7711,8916.0
2020-08-20 12:05:00,32.03,32.05,32.03,32.05,8399.0,27.7711,27.7884,27.7711,27.7884,8399.0
2020-08-20 12:10:00,32.05,32.06,32.04,32.05,7665.0,27.7884,27.7971,27.7797,27.7884,7665.0
2020-08-20 12:15:00,32.05,32.07,32.04,32.05,9694.0,27.7884,27.8057,27.7797,27.7884,9694.0
2020-08-20 12:20:00,32.04,32.04,32.02,32.02,10071.0,27.7797,27.7797,27.7624,27.7624,10071.0
2020-08-20 12:25:00,32.02,32.03,32.0,32.01,9775.0,27.7624,27.7711,27.7451,27.7537,9775.0
2020-08-20 12:30:00,32.01,32.03,32.0,32.02,8223.0,27.7537,27.7711,27.7451,27.7624,8223.0
2020-08-20 12:35:00,32.03,32.03,32.01,32.01,3255.0,27.7711,27.7711,27.7537,27.7537,3255.0
2020-08-20 12:40:00,32.02,32.05,32.02,32.04,8995.0,27.7624,27.7884,27.7624,27.7797,8995.0
2020-08-20 12:45:00,32.04,32.05,32.03,32.04,7810.0,27.7797,27.7884,27.7711,27.7797,7810.0
2020-08-20 12:50:00,32.04,32.05,32.01,32.01,7115.0,27.7797,27.7884,27.7537,27.7537,7115.0
2020-08-20 12:55:00,32.01,32.01,31.96,31.97,20638.0,27.7537,27.7537,27.7104,27.719,20638.0
2020-08-20 13:00:00,31.98,32.01,31.98,32.01,6053.0,27.7277,27.7537,27.7277,27.7537,6053.0
2020-08-20 13:05:00,32.0,32.01,31.96,31.96,9677.0,27.7451,27.7537,27.7104,27.7104,9677.0
2020-08-20 13:10:00,31.96,31.97,31.91,31.93,23093.0,27.7104,27.719,27.667,27.6844,23093.0
2020-08-20 13:15:00,31.94,31.94,31.91,31.92,9224.0,27.693,27.693,27.667,27.6757,9224.0
2020-08-20 13:20:00,31.92,31.93,31.9,31.9,8688.0,27.6757,27.6844,27.6584,27.6584,8688.0
2020-08-20 13:25:00,31.91,31.92,31.9,31.91,2604.0,27.667,27.6757,27.6584,27.667,2604.0
2020-08-20 13:30:00,31.92,31.93,31.9,31.91,10404.0,27.6757,27.6844,27.6584,27.667,10404.0
2020-08-20 13:35:00,31.91,31.93,31.9,31.91,9044.0,27.667,27.6844,27.6584,27.667,9044.0
2020-08-20 13:40:00,31.91,31.92,31.9,31.91,5848.0,27.667,27.6757,27.6584,27.667,5848.0
2020-08-20 13:45:00,31.9,31.91,31.88,31.89,7420.0,27.6584,27.667,27.641,27.6497,7420.0
2020-08-20 13:50:00,31.9,31.92,31.89,31.9,10216.0,27.6584,27.6757,27.6497,27.6584,10216.0
2020-08-20 13:55:00,31.89,31.92,31.89,31.89,9841.0,27.6497,27.6757,27.6497,27.6497,9841.0
2020-08-20 14:00:00,31.9,31.92,31.89,31.91,8508.0,27.6584,27.6757,27.6497,27.667,8508.0
2020-08-20 14:05:00,31.91,31.91,31.87,31.88,25673.0,27.667,27.667,27.6323,27.641,25673.0
2020-08-20 14:10:00,31.87,31.91,31.87,31.91,8013.0,27.6323,27.667,27.6323,27.667,8013.0
2020-08-20 14:15:00,31.9,31.91,31.88,31.89,6224.0,27.6584,27.667,27.641,27.6497,6224.0
2020-08-20 14:20:00,31.89,31.91,31.87,31.89,30109.0,27.6497,27.667,27.6323,27.6497,30109.0
2020-08-20 14:25:00,31.89,31.92,31.88,31.9,9223.0,27.6497,27.6757,27.641,27.6584,9223.0
2020-08-20 14:30:00,31.91,31.94,31.91,31.93,20937.0,27.667,27.693,27.667,27.6844,20937.0
2020-08-20 14:35:00,31.93,31.94,31.9,31.91,11261.0,27.6844,27.693,27.6584,27.667,11261.0
2020-08-20 14:40:00,31.91,31.92,31.89,31.9,9738.0,27.667,27.6757,27.6497,27.6584,9738.0
2020-08-20 14:45:00,31.91,31.93,31.89,31.92,12694.0,27.667,27.6844,27.6497,27.6757,12694.0
2020-08-20 14:50:00,31.92,31.95,31.91,31.95,8995.0,27.6757,27.7017,27.667,27.7017,8995.0
2020-08-20 14:55:00,31.95,31.95,31.93,31.93,12986.0,27.7017,27.7017,27.6844,27.6844,12986.0
2020-08-20 15:00:00,31.94,31.96,31.92,31.95,19571.0,27.693,27.7104,27.6757,27.7017,19571.0
2020-08-20 15:05:00,31.96,31.96,31.93,31.94,16321.0,27.7104,27.7104,27.6844,27.693,16321.0
2020-08-20 15:10:00,31.93,31.95,31.92,31.93,12287.0,27.6844,27.7017,27.6757,27.6844,12287.0
2020-08-20 15:15:00,31.92,31.92,31.88,31.89,12858.0,27.6757,27.6757,27.641,27.6497,12858.0
2020-08-20 15:20:00,31.88,31.89,31.86,31.87,16419.0,27.641,27.6497,27.6237,27.6323,16419.0
2020-08-20 15:25:00,31.87,31.87,31.83,31.85,13068.0,27.6323,27.6323,27.5977,27.615,13068.0
2020-08-20 15:30:00,31.85,31.87,31.83,31.86,21325.0,27.615,27.6323,27.5977,27.6237,21325.0
2020-08-20 15:35:00,31.85,31.86,31.82,31.83,44214.0,27.615,27.6237,27.589,27.5977,44214.0
2020-08-20 15:40:00,31.82,31.88,31.82,31.86,42181.0,27.589,27.641,27.589,27.6237,42181.0
2020-08-20 15:45:00,31.86,31.88,31.84,31.85,54811.0,27.6237,27.641,27.6063,27.615,54811.0
2020-08-20 15:50:00,31.84,31.86,31.81,31.84,111109.0,27.6063,27.6237,27.5803,27.6063,111109.0
2020-08-20 15:55:00,31.84,31.92,31.83,31.86,222887.0,27.6063,27.6757,27.5977,27.6237,222887.0
2020-08-21 09:30:00,31.95,31.96,31.87,31.92,175543.0,27.7017,27.7104,27.6323,27.6757,175543.0
2020-08-21 09:35:00,31.91,31.93,31.78,31.92,41757.0,27.667,27.6844,27.5543,27.6757,41757.0
2020-08-21 09:40:00,31.92,31.94,31.87,31.91,33386.0,27.6757,27.693,27.6323,27.667,33386.0
2020-08-21 09:45:00,31.91,32.2,31.91,32.14,179347.0,27.667,27.9185,27.667,27.8664,179347.0
2020-08-21 09:50:00,32.14,32.23,32.09,32.23,116551.0,27.8664,27.9445,27.8231,27.9445,116551.0
2020-08-21 09:55:00,32.22,32.25,32.09,32.1,37009.0,27.9358,27.9618,27.8231,27.8318,37009.0
2020-08-21 10:00:00,32.11,32.18,32.05,32.07,97971.0,27.8404,27.9011,27.7884,27.8057,97971.0
2020-08-21 10:05:00,32.05,32.15,32.04,32.12,59825.0,27.7884,27.8751,27.7797,27.8491,59825.0
2020-08-21 10:10:00,32.11,32.12,32.03,32.05,26855.0,27.8404,27.8491,27.7711,27.7884,26855.0
2020-08-21 10:15:00,32.05,32.12,32.04,32.11,26129.0,27.7884,27.8491,27.7797,27.8404,26129.0
2020-08-21 10:20:00,32.12,32.17,32.09,32.16,74966.0,27.8491,27.8924,27.8231,27.8838,74966.0
2020-08-21 10:25:00,32.16,32.17,32.09,32.11,18098.0,27.8838,27.8924,27.8231,27.8404,18098.0
2020-08-21 10:30:00,32.11,32.16,32.08,32.16,32925.0,27.8404,27.8838,27.8144,27.8838,32925.0
2020-08-21 10:35:00,32.16,32.22,32.14,32.2,60832.0,27.8838,27.9358,27.8664,27.9185,60832.0
2020-08-21 10:40:00,32.2,32.22,32.16,32.16,84889.0,27.9185,27.9358,27.8838,27.8838,84889.0
2020-08-21 10:45:00,32.16,32.28,32.14,32.23,92708.0,27.8838,27.9878,27.8664,27.9445,92708.0
2020-08-21 10:50:00,32.23,32.23,32.18,32.2,18099.0,27.9445,27.9445,27.9011,27.9185,18099.0
2020-08-21 10:55:00,32.18,32.18,32.11,32.12,28106.0,27.9011,27.9011,27.8404,27.8491,28106.0
2020-08-21 11:00:00,32.13,32.13,32.07,32.08,41926.0,27.8578,27.8578,27.8057,27.8144,41926.0
2020-08-21 11:05:00,32.08,32.19,32.07,32.17,91899.0,27.8144,27.9098,27.8057,27.8924,91899.0
2020-08-21 11:10:00,32.17,32.18,32.13,32.13,20457.0,27.8924,27.9011,27.8578,27.8578,20457.0
2020-08-21 11:15:00,32.13,32.17,32.09,32.1,26602.0,27.8578,27.8924,27.8231,27.8318,26602.0
2020-08-21 11:20:00,32.11,32.19,32.1,32.19,59727.0,27.8404,27.9098,27.8318,27.9098,59727.0
2020-08-21 11:25:00,32.18,32.19,32.15,32.16,50844.0,27.9011,27.9098,27.8751,27.8838,50844.0
2020-08-21 11:30:00,32.15,32.17,32.11,32.12,28814.0,27.8751,27.8924,27.8404,27.8491,28814.0
2020-08-21 11:35:00,32.12,32.15,32.11,32.15,15313.0,27.8491,27.8751,27.8404,27.8751,15313.0
2020-08-21 11:40:00,32.15,32.17,32.1,32.1,16188.0,27.8751,27.8924,27.8318,27.8318,16188.0
2020-08-21 11:45:00,32.09,32.19,32.09,32.18,116101.0,27.8231,27.9098,27.8231,27.9011,116101.0
2020-08-21 11:50:00,32.19,32.22,32.18,32.2,38927.0,27.9098,27.9358,27.9011,27.9185,38927.0
2020-08-21 11:55:00,32.2,32.22,32.19,32.2,21167.0,27.9185,27.9358,27.9098,27.9185,21167.0
2020-08-21 12:00:00,32.2,32.21,32.16,32.21,16739.0,27.9185,27.9271,27.8838,27.9271,16739.0
2020-08-21 12:05:00,32.21,32.24,32.21,32.22,13738.0,27.9271,27.9531,27.9271,27.9358,13738.0
2020-08-21 12:10:00,32.23,32.23,32.2,32.22,7513.0,27.9445,27.9445,27.9185,27.9358,7513.0
2020-08-21 12:15:00,32.22,32.24,32.22,32.23,12555.0,27.9358,27.9531,27.9358,27.9445,12555.0
2020-08-21 12:20:00,32.23,32.25,32.22,32.23,20839.0,27.9445,27.9618,27.9358,27.9445,20839.0
2020-08-21 12:25:00,32.23,32.24,32.2,32.22,24828.0,27.9445,27.9531,27.9185,27.9358,24828.0
2020-08-21 12:30:00,32.22,32.23,32.2,32.23,17061.0,27.9358,27.9445,27.9185,27.9445,17061.0
2020-08-21 12:35:00,32.22,32.24,32.21,32.23,9905.0,27.9358,27.9531,27.9271,27.9445,9905.0
2020-08-21 12:40:00,32.23,32.26,32.21,32.26,31556.0,27.9445,27.9705,27.9271,27.9705,31556.0
2020-08-21 12:45:00,32.26,32.28,32.25,32.25,40648.0,27.9705,27.9878,27.9618,27.9618,40648.0
2020-08-21 12:50:00,32.25,32.26,32.21,32.21,32937.0,27.9618,27.9705,27.9271,27.9271,32937.0
2020-08-21 12:55:00,32.21,32.21,32.16,32.16,21954.0,27.9271,27.9271,27.8838,27.8838,21954.0
2020-08-21 13:00:00,32.16,32.26,32.13,32.2,147288.0,27.8838,27.9705,27.8578,27.9185,147288.0
2020-08-21 13:05:00,32.21,32.24,32.2,32.24,20058.0,27.9271,27.9531,27.9185,27.9531,20058.0
2020-08-21 13:10:00,32.24,32.29,32.23,32.29,44419.0,27.9531,27.9965,27.9445,27.9965,44419.0
2020-08-21 13:15:00,32.29,32.34,32.28,32.33,38558.0,27.9965,28.0398,27.9878,28.0312,38558.0
2020-08-21 13:20:00,32.33,32.35,32.29,32.32,59794.0,28.0312,28.0485,27.9965,28.0225,59794.0
2020-08-21 13:25:00,32.33,32.37,32.32,32.36,37335.0,28.0312,28.0659,28.0225,28.0572,37335.0
2020-08-21 13:30:00,32.37,32.37,32.3,32.34,37894.0,28.0659,28.0659,28.0052,28.0398,37894.0
2020-08-21 13:35:00,32.34,32.38,32.34,32.37,14210.0,28.0398,28.0745,28.0398,28.0659,14210.0
2020-08-21 13:40:00,32.37,32.37,32.34,32.36,18380.0,28.0659,28.0659,28.0398,28.0572,18380.0
2020-08-21 13:45:00,32.36,32.39,32.35,32.39,16666.0,28.0572,28.0832,28.0485,28.0832,16666.0
2020-08-21 13:50:00,32.4,32.4,32.38,32.4,19420.0,28.0919,28.0919,28.0745,28.0919,19420.0
2020-08-21 13:55:00,32.4,32.41,32.37,32.38,26542.0,28.0919,28.1005,28.0659,28.0745,26542.0
2020-08-21 14:00:00,32.38,32.41,32.36,32.4,45640.0,28.0745,28.1005,28.0572,28.0919,45640.0
2020-08-21 14:05:00,32.4,32.43,32.39,32.43,11615.0,28.0919,28.1179,28.0832,28.1179,11615.0
2020-08-21 14:10:00,32.43,32.43,32.39,32.4,32288.0,28.1179,28.1179,28.0832,28.0919,32288.0
2020-08-21 14:15:00,32.41,32.43,32.39,32.4,19322.0,28.1005,28.1179,28.0832,28.0919,19322.0
2020-08-21 14:20:00,32.39,32.41,32.38,32.41,13669.0,28.0832,28.1005,28.0745,28.1005,13669.0
2020-08-21 14:25:00,32.41,32.43,32.39,32.41,31875.0,28.1005,28.1179,28.0832,28.1005,31875.0
2020-08-21 14:30:00,32.41,32.44,32.4,32.43,25562.0,28.1005,28.1265,28.0919,28.1179,25562.0
2020-08-21 14:35:00,32.44,32.45,32.4,32.43,45679.0,28.1265,28.1352,28.0919,28.1179,45679.0
2020-08-21 14:40:00,32.43,32.43,32.4,32.42,45161.0,28.1179,28.1179,28.0919,28.1092,45161.0
2020-08-21 14:45:00,32.43,32.45,32.4,32.43,42826.0,28.1179,28.1352,28.0919,28.1179,42826.0
2020-08-21 14:50:00,32.43,32.44,32.42,32.42,13199.0,28.1179,28.1265,28.1092,28.1092,13199.0
2020-08-21 14:55:00,32.43,32.45,32.43,32.44,16662.0,28.1179,28.1352,28.1179,28.1265,16662.0
2020-08-21 15:00:00,32.44,32.47,32.43,32.45,38556.0,28.1265,28.1526,28.1179,28.1352,38556.0
2020-08-21 15:05:00,32.45,32.46,32.44,32.45,23866.0,28.1352,28.1439,28.1265,28.1352,23866.0
2020-08-21 15:10:00,32.45,32.46,32.43,32.45,27023.0,28.1352,28.1439,28.1179,28.1352,27023.0
2020-08-21 15:15:00,32.44,32.47,32.42,32.44,59397.0,28.1265,28.1526,28.1092,28.1265,59397.0
2020-08-21 15:20:00,32.45,32.47,32.42,32.43,39639.0,28.1352,28.1526,28.1092,28.1179,39639.0
2020-08-21 15:25:00,32.43,32.44,32.41,32.43,24521.0,28.1179,28.1265,28.1005,28.1179,24521.0
2020-08-21 15:30:00,32.42,32.43,32.39,32.41,45393.0,28.1092,28.1179,28.0832,28.1005,45393.0
2020-08-21 15:35:00,32.41,32.42,32.4,32.42,61762.0,28.1005,28.1092,28.0919,28.1092,61762.0
2020-08-21 15:40:00,32.41,32.43,32.36,32.38,69406.0,28.1005,28.1179,28.0572,28.0745,69406.0
2020-08-21 15:45:00,32.38,32.4,32.36,32.37,71775.0,28.0745,28.0919,28.0572,28.0659,71775.0
2020-08-21 15:50:00,32.37,32.43,32.37,32.41,106668.0,28.0659,28.1179,28.0659,28.1005,106668.0
2020-08-21 15:55:00,32.41,32.49,32.4,32.47,254239.0,28.1005,28.1699,28.0919,28.1526,254239.0
2020-08-24 09:30:00,32.53,32.82,32.49,32.71,138860.0,28.2046,28.456,28.1699,28.3606,138860.0
2020-08-24 09:35:00,32.71,32.79,32.66,32.77,55491.0,28.3606,28.43,28.3173,28.4127,55491.0
2020-08-24 09:40:00,32.77,32.84,32.73,32.83,40581.0,28.4127,28.4734,28.378,28.4647,40581.0
2020-08-24 09:45:00,32.83,32.84,32.75,32.75,30335.0,28.4647,28.4734,28.3953,28.3953,30335.0
2020-08-24 09:50:00,32.75,32.79,32.7,32.79,41159.0,28.3953,28.43,28.352,28.43,41159.0
2020-08-24 09:55:00,32.77,32.85,32.75,32.84,45067.0,28.4127,28.482,28.3953,28.4734,45067.0
2020-08-24 10:00:00,32.85,32.85,32.78,32.81,37474.0,28.482,28.482,28.4213,28.4474,37474.0
2020-08-24 10:05:00,32.82,32.84,32.78,32.82,41293.0,28.456,28.4734,28.4213,28.456,41293.0
2020-08-24 10:10:00,32.82,32.93,32.81,32.91,53640.0,28.456,28.5514,28.4474,28.5341,53640.0
2020-08-24 10:15:00,32.91,32.94,32.9,32.94,27080.0,28.5341,28.5601,28.5254,28.5601,27080.0
2020-08-24 10:20:00,32.95,32.95,32.86,32.88,16971.0,28.5687,28.5687,28.4907,28.508,16971.0
2020-08-24 10:25:00,32.89,32.91,32.87,32.87,22227.0,28.5167,28.5341,28.4994,28.4994,22227.0
2020-08-24 10:30:00,32.87,32.92,32.86,32.91,30218.0,28.4994,28.5427,28.4907,28.5341,30218.0
2020-08-24 10:35:00,32.91,32.99,32.91,32.98,82751.0,28.5341,28.6034,28.5341,28.5947,82751.0
2020-08-24 10:40:00,32.99,33.05,32.98,33.01,258929.0,28.6034,28.6554,28.5947,28.6208,258929.0
2020-08-24 10:45:00,33.02,33.05,32.98,33.02,72890.0,28.6294,28.6554,28.5947,28.6294,72890.0
2020-08-24 10:50:00,33.03,33.04,32.96,32.98,61060.0,28.6381,28.6468,28.5774,28.5947,61060.0
2020-08-24 10:55:00,32.98,33.03,32.97,33.02,24363.0,28.5947,28.6381,28.5861,28.6294,24363.0
2020-08-24 11:00:00,33.02,33.06,33.01,33.02,31614.0,28.6294,28.6641,28.6208,28.6294,31614.0
2020-08-24 11:05:00,33.02,33.04,32.99,32.99,13625.0,28.6294,28.6468,28.6034,28.6034,13625.0
2020-08-24 11:10:00,32.99,33.01,32.97,33.0,19587.0,28.6034,28.6208,28.5861,28.6121,19587.0
2020-08-24 11:15:00,33.0,33.0,32.98,33.0,17638.0,28.6121,28.6121,28.5947,28.6121,17638.0
2020-08-24 11:20:00,33.0,33.01,32.99,33.0,8967.0,28.6121,28.6208,28.6034,28.6121,8967.0
2020-08-24 11:25:00,33.0,33.0,32.95,32.97,36947.0,28.6121,28.6121,28.5687,28.5861,36947.0
2020-08-24 11:30:00,32.97,33.04,32.96,33.04,28940.0,28.5861,28.6468,28.5774,28.6468,28940.0
2020-08-24 11:35:00,33.04,33.06,33.01,33.06,37598.0,28.6468,28.6641,28.6208,28.6641,37598.0
2020-08-24 11:40:00,33.05,33.06,33.04,33.05,21478.0,28.6554,28.6641,28.6468,28.6554,21478.0
2020-08-24 11:45:00,33.04,33.06,33.02,33.06,25725.0,28.6468,28.6641,28.6294,28.6641,25725.0
2020-08-24 11:50:00,33.05,33.07,33.03,33.07,30908.0,28.6554,28.6728,28.6381,28.6728,30908.0
2020-08-24 11:55:00,33.07,33.09,33.04,33.05,20402.0,28.6728,28.6901,28.6468,28.6554,20402.0
2020-08-24 12:00:00,33.05,33.1,33.04,33.07,31679.0,28.6554,28.6988,28.6468,28.6728,31679.0
2020-08-24 12:05:00,33.07,33.09,33.06,33.09,22133.0,28.6728,28.6901,28.6641,28.6901,22133.0
2020-08-24 12:10:00,33.09,33.11,33.09,33.1,17610.0,28.6901,28.7075,28.6901,28.6988,17610.0
2020-08-24 12:15:00,33.09,33.13,33.09,33.12,20395.0,28.6901,28.7248,28.6901,28.7161,20395.0
2020-08-24 12:20:00,33.12,33.12,33.1,33.12,10234.0,28.7161,28.7161,28.6988,28.7161,10234.0
2020-08-24 12:25:00,33.12,33.14,33.08,33.09,53398.0,28.7161,28.7335,28.6814,28.6901,53398.0
2020-08-24 12:30:00,33.09,33.09,33.03,33.05,30864.0,28.6901,28.6901,28.6381,28.6554,30864.0
2020-08-24 12:35:00,33.05,33.06,33.01,33.02,26683.0,28.6554,28.6641,28.6208,28.6294,26683.0
2020-08-24 12:40:00,33.03,33.09,33.03,33.04,42446.0,28.6381,28.6901,28.6381,28.6468,42446.0
2020-08-24 12:45:00,33.04,33.07,33.03,33.07,10982.0,28.6468,28.6728,28.6381,28.6728,10982.0
2020-08-24 12:50:00,33.07,33.08,33.03,33.05,36749.0,28.6728,28.6814,28.6381,28.6554,36749.0
2020-08-24 12:55:00,33.05,33.08,33.04,33.06,23583.0,28.6554,28.6814,28.6468,28.6641,23583.0
2020-08-24 13:00:00,33.05,33.08,33.04,33.04,26821.0,28.6554,28.6814,28.6468,28.6468,26821.0
2020-08-24 13:05:00,33.04,33.07,32.99,33.02,128882.0,28.6468,28.6728,28.6034,28.6294,128882.0
2020-08-24 13:10:00,33.02,33.06,33.01,33.05,18234.0,28.6294,28.6641,28.6208,28.6554,18234.0
2020-08-24 13:15:00,33.05,33.06,33.03,33.05,13620.0,28.6554,28.6641,28.6381,28.6554,13620.0
2020-08-24 13:20:00,33.05,33.08,33.03,33.08,18397.0,28.6554,28.6814,28.6381,28.6814,18397.0
2020-08-24 13:25:00,33.08,33.09,33.07,33.09,14184.0,28.6814,28.6901,28.6728,28.6901,14184.0
2020-08-24 13:30:00,33.09,33.1,33.06,33.07,12893.0,28.6901,28.6988,28.6641,28.6728,12893.0
2020-08-24 13:35:00,33.08,33.12,33.07,33.11,19504.0,28.6814,28.7161,28.6728,28.7075,19504.0
2020-08-24 13:40:00,33.11,33.16,33.11,33.12,27827.0,28.7075,28.7508,28.7075,28.7161,27827.0
2020-08-24 13:45:00,33.12,33.14,33.1,33.11,15862.0,28.7161,28.7335,28.6988,28.7075,15862.0
2020-08-24 13:50:00,33.11,33.11,33.08,33.08,12789.0,28.7075,28.7075,28.6814,28.6814,12789.0
2020-08-24 13:55:00,33.09,33.11,33.08,33.11,24476.0,28.6901,28.7075,28.6814,28.7075,24476.0
2020-08-24 14:00:00,33.11,33.12,33.07,33.09,27112.0,28.7075,28.7161,28.6728,28.6901,27112.0
2020-08-24 14:05:00,33.09,33.1,33.07,33.09,20642.0,28.6901,28.6988,28.6728,28.6901,20642.0
2020-08-24 14:10:00,33.09,33.11,33.08,33.09,10920.0,28.6901,28.7075,28.6814,28.6901,10920.0
2020-08-24 14:15:00,33.09,33.11,33.08,33.1,11185.0,28.6901,28.7075,28.6814,28.6988,11185.0
2020-08-24 14:20:00,33.1,33.11,33.08,33.11,13768.0,28.6988,28.7075,28.6814,28.7075,13768.0
2020-08-24 14:25:00,33.11,33.12,33.09,33.11,18498.0,28.7075,28.7161,28.6901,28.7075,18498.0
2020-08-24 14:30:00,33.11,33.11,33.07,33.08,20341.0,28.7075,28.7075,28.6728,28.6814,20341.0
2020-08-24 14:35:00,33.08,33.09,33.06,33.07,16023.0,28.6814,28.6901,28.6641,28.6728,16023.0
2020-08-24 14:40:00,33.07,33.07,33.04,33.05,16840.0,28.6728,28.6728,28.6468,28.6554,16840.0
2020-08-24 14:45:00,33.05,33.07,33.04,33.05,16173.0,28.6554,28.6728,28.6468,28.6554,16173.0
2020-08-24 14:50:00,33.05,33.07,33.04,33.05,26354.0,28.6554,28.6728,28.6468,28.6554,26354.0
2020-08-24 14:55:00,33.05,33.08,33.04,33.07,56808.0,28.6554,28.6814,28.6468,28.6728,56808.0
2020-08-24 15:00:00,33.06,33.1,33.06,33.09,36751.0,28.6641,28.6988,28.6641,28.6901,36751.0
2020-08-24 15:05:00,33.09,33.11,33.08,33.11,24153.0,28.6901,28.7075,28.6814,28.7075,24153.0
2020-08-24 15:10:00,33.11,33.15,33.09,33.15,62442.0,28.7075,28.7421,28.6901,28.7421,62442.0
2020-08-24 15:15:00,33.14,33.18,33.14,33.18,47684.0,28.7335,28.7682,28.7335,28.7682,47684.0
2020-08-24 15:20:00,33.17,33.19,33.14,33.16,74849.0,28.7595,28.7768,28.7335,28.7508,74849.0
2020-08-24 15:25:00,33.16,33.22,33.16,33.22,101872.0,28.7508,28.8028,28.7508,28.8028,101872.0
2020-08-24 15:30:00,33.22,33.27,33.21,33.23,133507.0,28.8028,28.8462,28.7942,28.8115,133507.0
2020-08-24 15:35:00,33.23,33.26,33.22,33.25,59536.0,28.8115,28.8375,28.8028,28.8288,59536.0
2020-08-24 15:40:00,33.25,33.27,33.24,33.27,79301.0,28.8288,28.8462,28.8202,28.8462,79301.0
2020-08-24 15:45:00,33.27,33.29,33.25,33.27,105348.0,28.8462,28.8635,28.8288,28.8462,105348.0
2020-08-24 15:50:00,33.28,33.29,33.25,33.27,232594.0,28.8549,28.8635,28.8288,28.8462,232594.0
2020-08-24 15:55:00,33.27,33.38,33.26,33.38,431398.0,28.8462,28.9416,28.8375,28.9416,431398.0
2020-08-25 09:30:00,33.47,33.56,33.4,33.4,128105.0,29.0196,29.0976,28.9589,28.9589,128105.0
2020-08-25 09:35:00,33.4,33.44,33.31,33.31,246374.0,28.9589,28.9936,28.8809,28.8809,246374.0
2020-08-25 09:40:00,33.31,33.38,33.25,33.33,100824.0,28.8809,28.9416,28.8288,28.8982,100824.0
2020-08-25 09:45:00,33.33,33.35,33.29,33.34,42931.0,28.8982,28.9155,28.8635,28.9069,42931.0
2020-08-25 09:50:00,33.35,33.39,33.3,33.32,47878.0,28.9155,28.9502,28.8722,28.8895,47878.0
2020-08-25 09:55:00,33.33,33.35,33.31,33.34,19230.0,28.8982,28.9155,28.8809,28.9069,19230.0
2020-08-25 10:00:00,33.35,33.37,33.28,33.3,23023.0,28.9155,28.9329,28.8549,28.8722,23023.0
2020-08-25 10:05:00,33.31,33.31,33.21,33.21,24891.0,28.8809,28.8809,28.7942,28.7942,24891.0
2020-08-25 10:10:00,33.22,33.22,33.13,33.14,18418.0,28.8028,28.8028,28.7248,28.7335,18418.0
2020-08-25 10:15:00,33.13,33.19,33.12,33.17,20339.0,28.7248,28.7768,28.7161,28.7595,20339.0
2020-08-25 10:20:00,33.16,33.16,33.1,33.13,38771.0,28.7508,28.7508,28.6988,28.7248,38771.0
2020-08-25 10:25:00,33.12,33.13,33.09,33.09,35699.0,28.7161,28.7248,28.6901,28.6901,35699.0
2020-08-25 10:30:00,33.09,33.09,33.02,33.04,24780.0,28.6901,28.6901,28.6294,28.6468,24780.0
2020-08-25 10:35:00,33.03,33.09,33.02,33.09,43341.0,28.6381,28.6901,28.6294,28.6901,43341.0
2020-08-25 10:40:00,33.08,33.09,33.04,33.07,34092.0,28.6814,28.6901,28.6468,28.6728,34092.0
2020-08-25 10:45:00,33.07,33.09,33.04,33.08,59692.0,28.6728,28.6901,28.6468,28.6814,59692.0
2020-08-25 10:50:00,33.07,33.08,33.01,33.07,89469.0,28.6728,28.6814,28.6208,28.6728,89469.0
2020-08-25 10:55:00,33.07,33.07,33.03,33.05,22485.0,28.6728,28.6728,28.6381,28.6554,22485.0
2020-08-25 11:00:00,33.05,33.09,33.04,33.07,9665.0,28.6554,28.6901,28.6468,28.6728,9665.0
2020-08-25 11:05:00,33.07,33.08,33.0,33.06,27567.0,28.6728,28.6814,28.6121,28.6641,27567.0
2020-08-25 11:10:00,33.05,33.06,33.01,33.05,31685.0,28.6554,28.6641,28.6208,28.6554,31685.0
2020-08-25 11:15:00,33.05,33.08,33.04,33.05,35981.0,28.6554,28.6814,28.6468,28.6554,35981.0
2020-08-25 11:20:00,33.05,33.06,32.98,32.99,14618.0,28.6554,28.6641,28.5947,28.6034,14618.0
2020-08-25 11:25:00,32.99,33.01,32.97,33.01,12548.0,28.6034,28.6208,28.5861,28.6208,12548.0
2020-08-25 11:30:00,33.01,33.01,32.98,33.0,22381.0,28.6208,28.6208,28.5947,28.6121,22381.0
2020-08-25 11:35:00,33.0,33.01,32.95,32.95,16134.0,28.6121,28.6208,28.5687,28.5687,16134.0
2020-08-25 11:40:00,32.95,32.96,32.88,32.89,22054.0,28.5687,28.5774,28.508,28.5167,22054.0
2020-08-25 11:45:00,32.89,32.91,32.89,32.9,18421.0,28.5167,28.5341,28.5167,28.5254,18421.0
2020-08-25 11:50:00,32.91,32.96,32.9,32.93,15933.0,28.5341,28.5774,28.5254,28.5514,15933.0
2020-08-25 11:55:00,32.93,32.94,32.9,32.9,7628.0,28.5514,28.5601,28.5254,28.5254,7628.0
2020-08-25 12:00:00,32.91,32.91,32.88,32.91,13116.0,28.5341,28.5341,28.508,28.5341,13116.0
2020-08-25 12:05:00,32.91,32.92,32.88,32.91,13568.0,28.5341,28.5427,28.508,28.5341,13568.0
2020-08-25 12:10:00,32.91,32.92,32.88,32.9,24105.0,28.5341,28.5427,28.508,28.5254,24105.0
2020-08-25 12:15:00,32.9,32.97,32.9,32.97,17171.0,28.5254,28.5861,28.5254,28.5861,17171.0
2020-08-25 12:20:00,32.97,33.0,32.96,32.99,26270.0,28.5861,28.6121,28.5774,28.6034,26270.0
2020-08-25 12:25:00,32.98,33.03,32.97,32.98,31806.0,28.5947,28.6381,28.5861,28.5947,31806.0
2020-08-25 12:30:00,32.99,32.99,32.94,32.95,9386.0,28.6034,28.6034,28.5601,28.5687,9386.0
2020-08-25 12:35:00,32.96,32.97,32.94,32.95,21549.0,28.5774,28.5861,28.5601,28.5687,21549.0
2020-08-25 12:40:00,32.95,32.96,32.92,32.94,15536.0,28.5687,28.5774,28.5427,28.5601,15536.0
2020-08-25 12:45:00,32.93,32.94,32.91,32.92,10431.0,28.5514,28.5601,28.5341,28.5427,10431.0
2020-08-25 12:50:00,32.92,32.92,32.87,32.87,11720.0,28.5427,28.5427,28.4994,28.4994,11720.0
2020-08-25 12:55:00,32.88,32.89,32.85,32.86,15833.0,28.508,28.5167,28.482,28.4907,15833.0
2020-08-25 13:00:00,32.86,32.87,32.85,32.86,14572.0,28.4907,28.4994,28.482,28.4907,14572.0
2020-08-25 13:05:00,32.86,32.86,32.83,32.86,14169.0,28.4907,28.4907,28.4647,28.4907,14169.0
2020-08-25 13:10:00,32.85,32.85,32.79,32.8,37780.0,28.482,28.482,28.43,28.4387,37780.0
2020-08-25 13:15:00,32.8,32.87,32.8,32.85,32346.0,28.4387,28.4994,28.4387,28.482,32346.0
2020-08-25 13:20:00,32.84,32.86,32.84,32.85,7400.0,28.4734,28.4907,28.4734,28.482,7400.0
2020-08-25 13:25:00,32.86,32.86,32.82,32.82,9947.0,28.4907,28.4907,28.456,28.456,9947.0
2020-08-25 13:30:00,32.83,32.84,32.81,32.83,14335.0,28.4647,28.4734,28.4474,28.4647,14335.0
2020-08-25 13:35:00,32.83,32.83,32.78,32.8,15902.0,28.4647,28.4647,28.4213,28.4387,15902.0
2020-08-25 13:40:00,32.79,32.79,32.75,32.75,12844.0,28.43,28.43,28.3953,28.3953,12844.0
2020-08-25 13:45:00,32.76,32.76,32.73,32.73,19837.0,28.404,28.404,28.378,28.378,19837.0
2020-08-25 13:50:00,32.73,32.75,32.73,32.74,14786.0,28.378,28.3953,28.378,28.3867,14786.0
2020-08-25 13:55:00,32.74,32.75,32.68,32.69,51486.0,28.3867,28.3953,28.3346,28.3433,51486.0
2020-08-25 14:00:00,32.68,32.68,32.66,32.66,13197.0,28.3346,28.3346,28.3173,28.3173,13197.0
2020-08-25 14:05:00,32.66,32.67,32.66,32.66,9683.0,28.3173,28.326,28.3173,28.3173,9683.0
2020-08-25 14:10:00,32.66,32.68,32.65,32.65,31311.0,28.3173,28.3346,28.3086,28.3086,31311.0
2020-08-25 14:15:00,32.65,32.67,32.6,32.66,62557.0,28.3086,28.326,28.2653,28.3173,62557.0
2020-08-25 14:20:00,32.66,32.7,32.66,32.7,14670.0,28.3173,28.352,28.3173,28.352,14670.0
2020-08-25 14:25:00,32.69,32.7,32.67,32.68,17684.0,28.3433,28.352,28.326,28.3346,17684.0
2020-08-25 14:30:00,32.68,32.73,32.68,32.73,11899.0,28.3346,28.378,28.3346,28.378,11899.0
2020-08-25 14:35:00,32.72,32.76,32.71,32.75,14371.0,28.3693,28.404,28.3606,28.3953,14371.0
2020-08-25 14:40:00,32.75,32.77,32.73,32.73,23254.0,28.3953,28.4127,28.378,28.378,23254.0
2020-08-25 14:45:00,32.73,32.73,32.71,32.73,10296.0,28.378,28.378,28.3606,28.378,10296.0
2020-08-25 14:50:00,32.72,32.74,32.7,32.73,16048.0,28.3693,28.3867,28.352,28.378,16048.0
2020-08-25 14:55:00,32.74,32.78,32.73,32.77,21353.0,28.3867,28.4213,28.378,28.4127,21353.0
2020-08-25 15:00:00,32.77,32.77,32.69,32.7,44491.0,28.4127,28.4127,28.3433,28.352,44491.0
2020-08-25 15:05:00,32.7,32.75,32.7,32.75,16388.0,28.352,28.3953,28.352,28.3953,16388.0
2020-08-25 15:10:00,32.75,32.75,32.72,32.73,15788.0,28.3953,28.3953,28.3693,28.378,15788.0
2020-08-25 15:15:00,32.74,32.78,32.73,32.77,30803.0,28.3867,28.4213,28.378,28.4127,30803.0
2020-08-25 15:20:00,32.77,32.79,32.75,32.78,18812.0,28.4127,28.43,28.3953,28.4213,18812.0
2020-08-25 15:25:00,32.79,32.84,32.77,32.82,30220.0,28.43,28.4734,28.4127,28.456,30220.0
2020-08-25 15:30:00,32.82,32.84,32.81,32.83,30620.0,28.456,28.4734,28.4474,28.4647,30620.0
2020-08-25 15:35:00,32.83,32.86,32.82,32.84,39687.0,28.4647,28.4907,28.456,28.4734,39687.0
2020-08-25 15:40:00,32.84,32.87,32.84,32.87,38106.0,28.4734,28.4994,28.4734,28.4994,38106.0
2020-08-25 15:45:00,32.87,32.92,32.86,32.91,66530.0,28.4994,28.5427,28.4907,28.5341,66530.0
2020-08-25 15:50:00,32.91,32.95,32.9,32.95,126443.0,28.5341,28.5687,28.5254,28.5687,126443.0
2020-08-25 15:55:00,32.95,32.96,32.86,32.89,254936.0,28.5687,28.5774,28.4907,28.5167,254936.0
2020-08-26 09:30:00,32.89,33.0,32.84,32.93,94729.0,28.5167,28.6121,28.4734,28.5514,94729.0
2020-08-26 09:35:00,32.92,32.93,32.87,32.9,21107.0,28.5427,28.5514,28.4994,28.5254,21107.0
2020-08-26 09:40:00,32.9,32.92,32.88,32.9,27040.0,28.5254,28.5427,28.508,28.5254,27040.0
2020-08-26 09:45:00,32.9,32.96,32.89,32.93,20680.0,28.5254,28.5774,28.5167,28.5514,20680.0
2020-08-26 09:50:00,32.93,33.01,32.92,33.01,15740.0,28.5514,28.6208,28.5427,28.6208,15740.0
2020-08-26 09:55:00,33.01,33.08,32.99,32.99,19131.0,28.6208,28.6814,28.6034,28.6034,19131.0
2020-08-26 10:00:00,32.99,33.01,32.98,33.0,24172.0,28.6034,28.6208,28.5947,28.6121,24172.0
2020-08-26 10:05:00,33.0,33.01,32.98,33.01,16327.0,28.6121,28.6208,28.5947,28.6208,16327.0
2020-08-26 10:10:00,33.01,33.02,32.98,32.98,17980.0,28.6208,28.6294,28.5947,28.5947,17980.0
2020-08-26 10:15:00,32.99,33.01,32.97,33.0,14400.0,28.6034,28.6208,28.5861,28.6121,14400.0
2020-08-26 10:20:00,33.0,33.03,32.98,33.02,18939.0,28.6121,28.6381,28.5947,28.6294,18939.0
2020-08-26 10:25:00,33.02,33.03,32.98,32.98,22199.0,28.6294,28.6381,28.5947,28.5947,22199.0
2020-08-26 10:30:00,32.98,32.99,32.96,32.98,38886.0,28.5947,28.6034,28.5774,28.5947,38886.0
2020-08-26 10:35:00,32.98,33.0,32.95,32.96,22179.0,28.5947,28.6121,28.5687,28.5774,22179.0
2020-08-26 10:40:00,32.96,32.96,32.9,32.91,14622.0,28.5774,28.5774,28.5254,28.5341,14622.0
2020-08-26 10:45:00,32.91,32.92,32.88,32.88,16233.0,28.5341,28.5427,28.508,28.508,16233.0
2020-08-26 10:50:00,32.87,32.91,32.87,32.88,17674.0,28.4994,28.5341,28.4994,28.508,17674.0
2020-08-26 10:55:00,32.88,32.88,32.84,32.86,18891.0,28.508,28.508,28.4734,28.4907,18891.0
2020-08-26 11:00:00,32.86,32.87,32.85,32.86,13708.0,28.4907,28.4994,28.482,28.4907,13708.0
2020-08-26 11:05:00,32.86,32.89,32.85,32.89,13981.0,28.4907,28.5167,28.482,28.5167,13981.0
2020-08-26 11:10:00,32.89,32.93,32.88,32.93,24953.0,28.5167,28.5514,28.508,28.5514,24953.0
2020-08-26 11:15:00,32.93,32.95,32.89,32.9,18838.0,28.5514,28.5687,28.5167,28.5254,18838.0
2020-08-26 11:20:00,32.9,32.92,32.88,32.88,12060.0,28.5254,28.5427,28.508,28.508,12060.0
2020-08-26 11:25:00,32.88,32.9,32.86,32.87,20659.0,28.508,28.5254,28.4907,28.4994,20659.0
2020-08-26 11:30:00,32.86,32.87,32.83,32.83,15685.0,28.4907,28.4994,28.4647,28.4647,15685.0
2020-08-26 11:35:00,32.83,32.83,32.79,32.8,15359.0,28.4647,28.4647,28.43,28.4387,15359.0
2020-08-26 11:40:00,32.8,32.8,32.75,32.76,60201.0,28.4387,28.4387,28.3953,28.404,60201.0
2020-08-26 11:45:00,32.75,32.81,32.75,32.79,29430.0,28.3953,28.4474,28.3953,28.43,29430.0
2020-08-26 11:50:00,32.8,32.88,32.79,32.85,20069.0,28.4387,28.508,28.43,28.482,20069.0
2020-08-26 11:55:00,32.84,32.85,32.82,32.83,6450.0,28.4734,28.482,28.456,28.4647,6450.0
2020-08-26 12:00:00,32.83,32.87,32.82,32.84,16787.0,28.4647,28.4994,28.456,28.4734,16787.0
2020-08-26 12:05:00,32.84,32.88,32.84,32.86,10903.0,28.4734,28.508,28.4734,28.4907,10903.0
2020-08-26 12:10:00,32.86,32.91,32.86,32.91,6128.0,28.4907,28.5341,28.4907,28.5341,6128.0
2020-08-26 12:15:00,32.9,32.91,32.88,32.9,13500.0,28.5254,28.5341,28.508,28.5254,13500.0
2020-08-26 12:20:00,32.91,32.93,32.88,32.9,16246.0,28.5341,28.5514,28.508,28.5254,16246.0
2020-08-26 12:25:00,32.9,32.9,32.86,32.88,12472.0,28.5254,28.5254,28.4907,28.508,12472.0
2020-08-26 12:30:00,32.88,32.88,32.84,32.85,10573.0,28.508,28.508,28.4734,28.482,10573.0
2020-08-26 12:35:00,32.85,32.87,32.84,32.86,13129.0,28.482,28.4994,28.4734,28.4907,13129.0
2020-08-26 12:40:00,32.86,32.89,32.85,32.89,20382.0,28.4907,28.5167,28.482,28.5167,20382.0
2020-08-26 12:45:00,32.89,32.91,32.88,32.9,13417.0,28.5167,28.5341,28.508,28.5254,13417.0
2020-08-26 12:50:00,32.89,32.91,32.89,32.89,9310.0,28.5167,28.5341,28.5167,28.5167,9310.0
2020-08-26 12:55:00,32.9,32.91,32.88,32.89,12471.0,28.5254,28.5341,28.508,28.5167,12471.0
2020-08-26 13:00:00,32.9,32.91,32.88,32.89,14062.0,28.5254,28.5341,28.508,28.5167,14062.0
2020-08-26 13:05:00,32.89,32.91,32.88,32.9,12385.0,28.5167,28.5341,28.508,28.5254,12385.0
2020-08-26 13:10:00,32.9,32.9,32.88,32.89,13927.0,28.5254,28.5254,28.508,28.5167,13927.0
2020-08-26 13:15:00,32.89,32.92,32.89,32.9,9971.0,28.5167,28.5427,28.5167,28.5254,9971.0
2020-08-26 13:20:00,32.91,32.91,32.84,32.84,20119.0,28.5341,28.5341,28.4734,28.4734,20119.0
2020-08-26 13:25:00,32.84,32.89,32.84,32.87,11104.0,28.4734,28.5167,28.4734,28.4994,11104.0
2020-08-26 13:30:00,32.86,32.88,32.85,32.87,15684.0,28.4907,28.508,28.482,28.4994,15684.0
2020-08-26 13:35:00,32.87,32.89,32.86,32.87,19766.0,28.4994,28.5167,28.4907,28.4994,19766.0
2020-08-26 13:40:00,32.87,32.87,32.83,32.84,13634.0,28.4994,28.4994,28.4647,28.4734,13634.0
2020-08-26 13:45:00,32.84,32.85,32.83,32.84,8923.0,28.4734,28.482,28.4647,28.4734,8923.0
2020-08-26 13:50:00,32.84,32.86,32.82,32.84,18281.0,28.4734,28.4907,28.456,28.4734,18281.0
2020-08-26 13:55:00,32.84,32.88,32.83,32.88,16716.0,28.4734,28.508,28.4647,28.508,16716.0
2020-08-26 14:00:00,32.87,32.92,32.86,32.92,17596.0,28.4994,28.5427,28.4907,28.5427,17596.0
2020-08-26 14:05:00,32.91,32.93,32.91,32.91,28433.0,28.5341,28.5514,28.5341,28.5341,28433.0
2020-08-26 14:10:00,32.91,32.92,32.89,32.91,13910.0,28.5341,28.5427,28.5167,28.5341,13910.0
2020-08-26 14:15:00,32.91,32.93,32.91,32.93,12813.0,28.5341,28.5514,28.5341,28.5514,12813.0
2020-08-26 14:20:00,32.93,32.94,32.91,32.93,22876.0,28.5514,28.5601,28.5341,28.5514,22876.0
2020-08-26 14:25:00,32.93,32.95,32.91,32.91,20206.0,28.5514,28.5687,28.5341,28.5341,20206.0
2020-08-26 14:30:00,32.91,32.93,32.87,32.87,20741.0,28.5341,28.5514,28.4994,28.4994,20741.0
2020-08-26 14:35:00,32.87,32.89,32.85,32.88,16538.0,28.4994,28.5167,28.482,28.508,16538.0
2020-08-26 14:40:00,32.89,32.9,32.86,32.88,18453.0,28.5167,28.5254,28.4907,28.508,18453.0
2020-08-26 14:45:00,32.88,32.91,32.87,32.89,19029.0,28.508,28.5341,28.4994,28.5167,19029.0
2020-08-26 14:50:00,32.89,32.92,32.88,32.9,30951.0,28.5167,28.5427,28.508,28.5254,30951.0
2020-08-26 14:55:00,32.9,32.9,32.84,32.84,22583.0,28.5254,28.5254,28.4734,28.4734,22583.0
2020-08-26 15:00:00,32.84,32.87,32.82,32.85,23535.0,28.4734,28.4994,28.456,28.482,23535.0
2020-08-26 15:05:00,32.86,32.91,32.86,32.88,12084.0,28.4907,28.5341,28.4907,28.508,12084.0
2020-08-26 15:10:00,32.89,32.9,32.87,32.89,16563.0,28.5167,28.5254,28.4994,28.5167,16563.0
2020-08-26 15:15:00,32.89,32.91,32.87,32.89,53087.0,28.5167,28.5341,28.4994,28.5167,53087.0
2020-08-26 15:20:00,32.88,32.9,32.86,32.86,81048.0,28.508,28.5254,28.4907,28.4907,81048.0
2020-08-26 15:25:00,32.86,32.87,32.81,32.83,33661.0,28.4907,28.4994,28.4474,28.4647,33661.0
2020-08-26 15:30:00,32.82,32.83,32.75,32.75,53267.0,28.456,28.4647,28.3953,28.3953,53267.0
2020-08-26 15:35:00,32.76,32.81,32.75,32.79,59039.0,28.404,28.4474,28.3953,28.43,59039.0
2020-08-26 15:40:00,32.79,32.81,32.75,32.75,52628.0,28.43,28.4474,28.3953,28.3953,52628.0
2020-08-26 15:45:00,32.76,32.79,32.74,32.77,77887.0,28.404,28.43,28.3867,28.4127,77887.0
2020-08-26 15:50:00,32.78,32.79,32.72,32.75,132505.0,28.4213,28.43,28.3693,28.3953,132505.0
2020-08-26 15:55:00,32.74,32.79,32.74,32.77,188106.0,28.3867,28.43,28.3867,28.4127,188106.0
2020-08-27 09:30:00,32.69,32.73,32.5,32.59,151630.0,28.5374,28.5723,28.3715,28.4501,151630.0
2020-08-27 09:35:00,32.59,32.69,32.51,32.51,47098.0,28.4501,28.5374,28.3802,28.3802,47098.0
2020-08-27 09:40:00,32.51,32.58,32.5,32.52,29973.0,28.3802,28.4414,28.3715,28.389,29973.0
2020-08-27 09:45:00,32.52,32.54,32.47,32.49,44449.0,28.389,28.4064,28.3453,28.3628,44449.0
2020-08-27 09:50:00,32.48,32.56,32.48,32.56,28396.0,28.3541,28.4239,28.3541,28.4239,28396.0
2020-08-27 09:55:00,32.56,32.59,32.52,32.54,28062.0,28.4239,28.4501,28.389,28.4064,28062.0
2020-08-27 10:00:00,32.54,32.56,32.44,32.44,27904.0,28.4064,28.4239,28.3191,28.3191,27904.0
2020-08-27 10:05:00,32.45,32.45,32.34,32.35,26362.0,28.3279,28.3279,28.2318,28.2406,26362.0
2020-08-27 10:10:00,32.35,32.39,32.32,32.38,32296.0,28.2406,28.2755,28.2144,28.2668,32296.0
2020-08-27 10:15:00,32.37,32.41,32.36,32.4,29648.0,28.258,28.2929,28.2493,28.2842,29648.0
2020-08-27 10:20:00,32.4,32.41,32.34,32.37,17689.0,28.2842,28.2929,28.2318,28.258,17689.0
2020-08-27 10:25:00,32.38,32.39,32.33,32.38,27151.0,28.2668,28.2755,28.2231,28.2668,27151.0
2020-08-27 10:30:00,32.38,32.38,32.28,32.29,39894.0,28.2668,28.2668,28.1795,28.1882,39894.0
2020-08-27 10:35:00,32.29,32.3,32.21,32.24,34679.0,28.1882,28.1969,28.1184,28.1445,34679.0
2020-08-27 10:40:00,32.23,32.25,32.19,32.22,22813.0,28.1358,28.1533,28.1009,28.1271,22813.0
2020-08-27 10:45:00,32.22,32.31,32.19,32.3,59081.0,28.1271,28.2056,28.1009,28.1969,59081.0
2020-08-27 10:50:00,32.31,32.34,32.29,32.33,28970.0,28.2056,28.2318,28.1882,28.2231,28970.0
2020-08-27 10:55:00,32.34,32.34,32.27,32.28,29695.0,28.2318,28.2318,28.1707,28.1795,29695.0
2020-08-27 11:00:00,32.27,32.31,32.26,32.3,45348.0,28.1707,28.2056,28.162,28.1969,45348.0
2020-08-27 11:05:00,32.29,32.3,32.23,32.25,32479.0,28.1882,28.1969,28.1358,28.1533,32479.0
2020-08-27 11:10:00,32.25,32.27,32.23,32.25,23004.0,28.1533,28.1707,28.1358,28.1533,23004.0
2020-08-27 11:15:00,32.24,32.25,32.2,32.21,32330.0,28.1445,28.1533,28.1096,28.1184,32330.0
2020-08-27 11:20:00,32.21,32.21,32.14,32.15,38649.0,28.1184,28.1184,28.0572,28.066,38649.0
2020-08-27 11:25:00,32.12,32.17,32.1,32.16,46837.0,28.0398,28.0834,28.0223,28.0747,46837.0
2020-08-27 11:30:00,32.16,32.17,32.13,32.17,34327.0,28.0747,28.0834,28.0485,28.0834,34327.0
2020-08-27 11:35:00,32.16,32.24,32.15,32.23,50176.0,28.0747,28.1445,28.066,28.1358,50176.0
2020-08-27 11:40:00,32.23,32.25,32.22,32.24,26945.0,28.1358,28.1533,28.1271,28.1445,26945.0
2020-08-27 11:45:00,32.23,32.24,32.2,32.2,29425.0,28.1358,28.1445,28.1096,28.1096,29425.0
2020-08-27 11:50:00,32.2,32.21,32.19,32.2,53930.0,28.1096,28.1184,28.1009,28.1096,53930.0
2020-08-27 11:55:00,32.2,32.21,32.15,32.15,100492.0,28.1096,28.1184,28.066,28.066,100492.0
2020-08-27 12:00:00,32.16,32.16,32.06,32.09,105520.0,28.0747,28.0747,27.9874,28.0136,105520.0
2020-08-27 12:05:00,32.09,32.09,32.06,32.08,47163.0,28.0136,28.0136,27.9874,28.0049,47163.0
2020-08-27 12:10:00,32.08,32.08,32.04,32.04,51748.0,28.0049,28.0049,27.9699,27.9699,51748.0
2020-08-27 12:15:00,32.05,32.05,32.0,32.01,48129.0,27.9787,27.9787,27.935,27.9438,48129.0
2020-08-27 12:20:00,32.01,32.04,32.0,32.03,60126.0,27.9438,27.9699,27.935,27.9612,60126.0
2020-08-27 12:25:00,32.02,32.03,31.97,31.97,44369.0,27.9525,27.9612,27.9088,27.9088,44369.0
2020-08-27 12:30:00,31.98,32.0,31.95,31.96,38503.0,27.9176,27.935,27.8914,27.9001,38503.0
2020-08-27 12:35:00,31.96,31.96,31.88,31.95,85568.0,27.9001,27.9001,27.8303,27.8914,85568.0
2020-08-27 12:40:00,31.96,31.98,31.93,31.96,36660.0,27.9001,27.9176,27.8739,27.9001,36660.0
2020-08-27 12:45:00,31.96,32.0,31.93,31.99,32334.0,27.9001,27.935,27.8739,27.9263,32334.0
2020-08-27 12:50:00,31.99,32.0,31.93,31.96,39765.0,27.9263,27.935,27.8739,27.9001,39765.0
2020-08-27 12:55:00,31.97,32.03,31.96,32.02,50864.0,27.9088,27.9612,27.9001,27.9525,50864.0
2020-08-27 13:00:00,32.02,32.05,32.0,32.04,25855.0,27.9525,27.9787,27.935,27.9699,25855.0
2020-08-27 13:05:00,32.04,32.09,32.0,32.07,34486.0,27.9699,28.0136,27.935,27.9961,34486.0
2020-08-27 13:10:00,32.07,32.1,32.06,32.1,37823.0,27.9961,28.0223,27.9874,28.0223,37823.0
2020-08-27 13:15:00,32.09,32.16,32.09,32.14,22190.0,28.0136,28.0747,28.0136,28.0572,22190.0
2020-08-27 13:20:00,32.14,32.18,32.12,32.15,18698.0,28.0572,28.0922,28.0398,28.066,18698.0
2020-08-27 13:25:00,32.16,32.16,32.12,32.14,18895.0,28.0747,28.0747,28.0398,28.0572,18895.0
2020-08-27 13:30:00,32.14,32.18,32.13,32.15,32200.0,28.0572,28.0922,28.0485,28.066,32200.0
2020-08-27 13:35:00,32.15,32.15,32.11,32.13,22588.0,28.066,28.066,28.0311,28.0485,22588.0
2020-08-27 13:40:00,32.12,32.13,32.1,32.1,17512.0,28.0398,28.0485,28.0223,28.0223,17512.0
2020-08-27 13:45:00,32.11,32.14,32.09,32.12,22498.0,28.0311,28.0572,28.0136,28.0398,22498.0
2020-08-27 13:50:00,32.12,32.13,32.07,32.08,27419.0,28.0398,28.0485,27.9961,28.0049,27419.0
2020-08-27 13:55:00,32.08,32.25,32.08,32.24,36638.0,28.0049,28.1533,28.0049,28.1445,36638.0
2020-08-27 14:00:00,32.24,32.28,32.23,32.27,23125.0,28.1445,28.1795,28.1358,28.1707,23125.0
2020-08-27 14:05:00,32.27,32.28,32.23,32.23,15969.0,28.1707,28.1795,28.1358,28.1358,15969.0
2020-08-27 14:10:00,32.23,32.26,32.22,32.26,15088.0,28.1358,28.162,28.1271,28.162,15088.0
2020-08-27 14:15:00,32.25,32.26,32.23,32.23,13975.0,28.1533,28.162,28.1358,28.1358,13975.0
2020-08-27 14:20:00,32.23,32.24,32.21,32.23,25276.0,28.1358,28.1445,28.1184,28.1358,25276.0
2020-08-27 14:25:00,32.23,32.3,32.22,32.3,22903.0,28.1358,28.1969,28.1271,28.1969,22903.0
2020-08-27 14:30:00,32.3,32.3,32.26,32.27,16711.0,28.1969,28.1969,28.162,28.1707,16711.0
2020-08-27 14:35:00,32.27,32.28,32.25,32.26,18898.0,28.1707,28.1795,28.1533,28.162,18898.0
2020-08-27 14:40:00,32.27,32.28,32.25,32.26,17498.0,28.1707,28.1795,28.1533,28.162,17498.0
2020-08-27 14:45:00,32.26,32.27,32.24,32.25,18826.0,28.162,28.1707,28.1445,28.1533,18826.0
2020-08-27 14:50:00,32.25,32.27,32.22,32.23,23557.0,28.1533,28.1707,28.1271,28.1358,23557.0
2020-08-27 14:55:00,32.23,32.25,32.22,32.25,15320.0,28.1358,28.1533,28.1271,28.1533,15320.0
2020-08-27 15:00:00,32.25,32.29,32.24,32.26,27940.0,28.1533,28.1882,28.1445,28.162,27940.0
2020-08-27 15:05:00,32.26,32.29,32.23,32.28,29843.0,28.162,28.1882,28.1358,28.1795,29843.0
2020-08-27 15:10:00,32.29,32.31,32.27,32.3,25885.0,28.1882,28.2056,28.1707,28.1969,25885.0
2020-08-27 15:15:00,32.29,32.33,32.28,32.31,46842.0,28.1882,28.2231,28.1795,28.2056,46842.0
2020-08-27 15:20:00,32.31,32.32,32.28,32.29,25347.0,28.2056,28.2144,28.1795,28.1882,25347.0
2020-08-27 15:25:00,32.3,32.3,32.27,32.27,30569.0,28.1969,28.1969,28.1707,28.1707,30569.0
2020-08-27 15:30:00,32.28,32.31,32.27,32.29,56824.0,28.1795,28.2056,28.1707,28.1882,56824.0
2020-08-27 15:35:00,32.29,32.29,32.26,32.27,39679.0,28.1882,28.1882,28.162,28.1707,39679.0
2020-08-27 15:40:00,32.27,32.28,32.22,32.22,65766.0,28.1707,28.1795,28.1271,28.1271,65766.0
2020-08-27 15:45:00,32.23,32.23,32.14,32.15,128023.0,28.1358,28.1358,28.0572,28.066,128023.0
2020-08-27 15:50:00,32.14,32.21,32.11,32.2,190015.0,28.0572,28.1184,28.0311,28.1096,190015.0
2020-08-27 15:55:00,32.2,32.21,32.09,32.14,347348.0,28.1096,28.1184,28.0136,28.0572,347348.0
2020-08-28 09:30:00,32.22,32.24,32.07,32.16,99299.0,28.1271,28.1445,27.9961,28.0747,99299.0
2020-08-28 09:35:00,32.15,32.18,32.07,32.18,77244.0,28.066,28.0922,27.9961,28.0922,77244.0
2020-08-28 09:40:00,32.18,32.26,32.16,32.18,81523.0,28.0922,28.162,28.0747,28.0922,81523.0
2020-08-28 09:45:00,32.18,32.2,32.13,32.17,88181.0,28.0922,28.1096,28.0485,28.0834,88181.0
2020-08-28 09:50:00,32.17,32.18,32.13,32.16,65769.0,28.0834,28.0922,28.0485,28.0747,65769.0
2020-08-28 09:55:00,32.16,32.2,32.1,32.11,53940.0,28.0747,28.1096,28.0223,28.0311,53940.0
2020-08-28 10:00:00,32.11,32.15,32.04,32.05,50954.0,28.0311,28.066,27.9699,27.9787,50954.0
2020-08-28 10:05:00,32.05,32.06,31.98,32.01,69014.0,27.9787,27.9874,27.9176,27.9438,69014.0
2020-08-28 10:10:00,32.01,32.03,31.99,32.0,61720.0,27.9438,27.9612,27.9263,27.935,61720.0
2020-08-28 10:15:00,32.0,32.05,31.98,32.05,95610.0,27.935,27.9787,27.9176,27.9787,95610.0
2020-08-28 10:20:00,32.04,32.09,32.0,32.05,117768.0,27.9699,28.0136,27.935,27.9787,117768.0
2020-08-28 10:25:00,32.05,32.09,32.0,32.02,179730.0,27.9787,28.0136,27.935,27.9525,179730.0
2020-08-28 10:30:00,32.02,32.07,31.94,31.97,126529.0,27.9525,27.9961,27.8827,27.9088,126529.0
2020-08-28 10:35:00,31.98,32.02,31.97,32.01,42096.0,27.9176,27.9525,27.9088,27.9438,42096.0
2020-08-28 10:40:00,32.01,32.03,31.99,32.01,47067.0,27.9438,27.9612,27.9263,27.9438,47067.0
2020-08-28 10:45:00,32.01,32.01,31.95,32.01,73364.0,27.9438,27.9438,27.8914,27.9438,73364.0
2020-08-28 10:50:00,32.01,32.06,31.97,32.02,44697.0,27.9438,27.9874,27.9088,27.9525,44697.0
2020-08-28 10:55:00,32.02,32.1,32.0,32.04,93019.0,27.9525,28.0223,27.935,27.9699,93019.0
2020-08-28 11:00:00,32.04,32.04,31.99,32.02,83658.0,27.9699,27.9699,27.9263,27.9525,83658.0
2020-08-28 11:05:00,32.02,32.14,32.01,32.11,219165.0,27.9525,28.0572,27.9438,28.0311,219165.0
2020-08-28 11:10:00,32.11,32.14,32.07,32.12,85043.0,28.0311,28.0572,27.9961,28.0398,85043.0
2020-08-28 11:15:00,32.12,32.28,32.08,32.25,110008.0,28.0398,28.1795,28.0049,28.1533,110008.0
2020-08-28 11:20:00,32.24,32.3,32.22,32.28,51072.0,28.1445,28.1969,28.1271,28.1795,51072.0
2020-08-28 11:25:00,32.29,32.35,32.29,32.33,27292.0,28.1882,28.2406,28.1882,28.2231,27292.0
2020-08-28 11:30:00,32.34,32.35,32.29,32.31,42457.0,28.2318,28.2406,28.1882,28.2056,42457.0
2020-08-28 11:35:00,32.31,32.32,32.24,32.24,99179.0,28.2056,28.2144,28.1445,28.1445,99179.0
2020-08-28 11:40:00,32.25,32.26,32.2,32.21,59194.0,28.1533,28.162,28.1096,28.1184,59194.0
2020-08-28 11:45:00,32.22,32.33,32.19,32.27,104734.0,28.1271,28.2231,28.1009,28.1707,104734.0
2020-08-28 11:50:00,32.28,32.31,32.25,32.25,38290.0,28.1795,28.2056,28.1533,28.1533,38290.0
2020-08-28 11:55:00,32.25,32.38,32.23,32.38,36553.0,28.1533,28.2668,28.1358,28.2668,36553.0
2020-08-28 12:00:00,32.37,32.39,32.34,32.39,32108.0,28.258,28.2755,28.2318,28.2755,32108.0
2020-08-28 12:05:00,32.38,32.43,32.38,32.42,18747.0,28.2668,28.3104,28.2668,28.3017,18747.0
2020-08-28 12:10:00,32.41,32.41,32.39,32.4,15465.0,28.2929,28.2929,28.2755,28.2842,15465.0
2020-08-28 12:15:00,32.39,32.43,32.39,32.41,26480.0,28.2755,28.3104,28.2755,28.2929,26480.0
2020-08-28 12:20:00,32.41,32.42,32.39,32.41,21403.0,28.2929,28.3017,28.2755,28.2929,21403.0
2020-08-28 12:25:00,32.41,32.41,32.34,32.37,141129.0,28.2929,28.2929,28.2318,28.258,141129.0
2020-08-28 12:30:00,32.37,32.38,32.34,32.35,48319.0,28.258,28.2668,28.2318,28.2406,48319.0
2020-08-28 12:35:00,32.35,32.37,32.27,32.37,90259.0,28.2406,28.258,28.1707,28.258,90259.0
2020-08-28 12:40:00,32.37,32.48,32.35,32.44,93490.0,28.258,28.3541,28.2406,28.3191,93490.0
2020-08-28 12:45:00,32.44,32.5,32.41,32.5,28704.0,28.3191,28.3715,28.2929,28.3715,28704.0
2020-08-28 12:50:00,32.5,32.52,32.47,32.52,95688.0,28.3715,28.389,28.3453,28.389,95688.0
2020-08-28 12:55:00,32.51,32.52,32.43,32.45,71187.0,28.3802,28.389,28.3104,28.3279,71187.0
2020-08-28 13:00:00,32.45,32.54,32.45,32.51,65978.0,28.3279,28.4064,28.3279,28.3802,65978.0
2020-08-28 13:05:00,32.52,32.52,32.46,32.5,37807.0,28.389,28.389,28.3366,28.3715,37807.0
2020-08-28 13:10:00,32.5,32.51,32.47,32.48,24085.0,28.3715,28.3802,28.3453,28.3541,24085.0
2020-08-28 13:15:00,32.48,32.53,32.48,32.53,20705.0,28.3541,28.3977,28.3541,28.3977,20705.0
2020-08-28 13:20:00,32.52,32.55,32.49,32.54,28297.0,28.389,28.4152,28.3628,28.4064,28297.0
2020-08-28 13:25:00,32.54,32.57,32.52,32.52,23043.0,28.4064,28.4326,28.389,28.389,23043.0
2020-08-28 13:30:00,32.52,32.54,32.49,32.52,35191.0,28.389,28.4064,28.3628,28.389,35191.0
2020-08-28 13:35:00,32.53,32.54,32.5,32.53,25415.0,28.3977,28.4064,28.3715,28.3977,25415.0
2020-08-28 13:40:00,32.52,32.62,32.52,32.6,41122.0,28.389,28.4763,28.389,28.4588,41122.0
2020-08-28 13:45:00,32.6,32.62,32.58,32.58,20354.0,28.4588,28.4763,28.4414,28.4414,20354.0
2020-08-28 13:50:00,32.58,32.58,32.55,32.56,16325.0,28.4414,28.4414,28.4152,28.4239,16325.0
2020-08-28 13:55:00,32.56,32.57,32.53,32.55,39981.0,28.4239,28.4326,28.3977,28.4152,39981.0
2020-08-28 14:00:00,32.54,32.58,32.54,32.55,33591.0,28.4064,28.4414,28.4064,28.4152,33591.0
2020-08-28 14:05:00,32.55,32.6,32.54,32.59,26137.0,28.4152,28.4588,28.4064,28.4501,26137.0
2020-08-28 14:10:00,32.58,32.58,32.56,32.57,16065.0,28.4414,28.4414,28.4239,28.4326,16065.0
2020-08-28 14:15:00,32.57,32.59,32.56,32.59,14919.0,28.4326,28.4501,28.4239,28.4501,14919.0
2020-08-28 14:20:00,32.59,32.6,32.57,32.57,23299.0,28.4501,28.4588,28.4326,28.4326,23299.0
2020-08-28 14:25:00,32.57,32.58,32.55,32.55,30637.0,28.4326,28.4414,28.4152,28.4152,30637.0
2020-08-28 14:30:00,32.55,32.57,32.55,32.55,21764.0,28.4152,28.4326,28.4152,28.4152,21764.0
2020-08-28 14:35:00,32.55,32.56,32.53,32.55,21078.0,28.4152,28.4239,28.3977,28.4152,21078.0
2020-08-28 14:40:00,32.54,32.56,32.53,32.53,25489.0,28.4064,28.4239,28.3977,28.3977,25489.0
2020-08-28 14:45:00,32.53,32.56,32.5,32.52,55797.0,28.3977,28.4239,28.3715,28.389,55797.0
2020-08-28 14:50:00,32.52,32.56,32.52,32.53,50622.0,28.389,28.4239,28.389,28.3977,50622.0
2020-08-28 14:55:00,32.53,32.59,32.52,32.59,42322.0,28.3977,28.4501,28.389,28.4501,42322.0
2020-08-28 15:00:00,32.59,32.6,32.55,32.55,23229.0,28.4501,28.4588,28.4152,28.4152,23229.0
2020-08-28 15:05:00,32.56,32.6,32.55,32.59,27114.0,28.4239,28.4588,28.4152,28.4501,27114.0
2020-08-28 15:10:00,32.59,32.68,32.58,32.67,41175.0,28.4501,28.5286,28.4414,28.5199,41175.0
2020-08-28 15:15:00,32.66,32.67,32.6,32.6,138080.0,28.5112,28.5199,28.4588,28.4588,138080.0
2020-08-28 15:20:00,32.6,32.64,32.59,32.61,46187.0,28.4588,28.4937,28.4501,28.4675,46187.0
2020-08-28 15:25:00,32.61,32.64,32.56,32.59,62504.0,28.4675,28.4937,28.4239,28.4501,62504.0
2020-08-28 15:30:00,32.59,32.63,32.56,32.62,47408.0,28.4501,28.485,28.4239,28.4763,47408.0
2020-08-28 15:35:00,32.62,32.63,32.6,32.63,55832.0,28.4763,28.485,28.4588,28.485,55832.0
2020-08-28 15:40:00,32.63,32.63,32.59,32.59,74823.0,28.485,28.485,28.4501,28.4501,74823.0
2020-08-28 15:45:00,32.59,32.61,32.55,32.58,132241.0,28.4501,28.4675,28.4152,28.4414,132241.0
2020-08-28 15:50:00,32.58,32.63,32.57,32.62,214897.0,28.4414,28.485,28.4326,28.4763,214897.0
2020-08-28 15:55:00,32.63,32.74,32.61,32.65,401142.0,28.485,28.581,28.4675,28.5025,401142.0
2020-08-31 09:30:00,32.65,32.68,32.59,32.65,67417.0,28.5025,28.5286,28.4501,28.5025,67417.0
2020-08-31 09:35:00,32.65,32.67,32.59,32.64,35909.0,28.5025,28.5199,28.4501,28.4937,35909.0
2020-08-31 09:40:00,32.64,32.69,32.6,32.61,27431.0,28.4937,28.5374,28.4588,28.4675,27431.0
2020-08-31 09:45:00,32.62,32.68,32.6,32.6,22636.0,28.4763,28.5286,28.4588,28.4588,22636.0
2020-08-31 09:50:00,32.6,32.6,32.44,32.47,75798.0,28.4588,28.4588,28.3191,28.3453,75798.0
2020-08-31 09:55:00,32.47,32.53,32.47,32.52,33779.0,28.3453,28.3977,28.3453,28.389,33779.0
2020-08-31 10:00:00,32.51,32.57,32.47,32.55,36838.0,28.3802,28.4326,28.3453,28.4152,36838.0
2020-08-31 10:05:00,32.55,32.55,32.48,32.52,43100.0,28.4152,28.4152,28.3541,28.389,43100.0
2020-08-31 10:10:00,32.52,32.53,32.44,32.49,26557.0,28.389,28.3977,28.3191,28.3628,26557.0
2020-08-31 10:15:00,32.5,32.52,32.48,32.48,82303.0,28.3715,28.389,28.3541,28.3541,82303.0
2020-08-31 10:20:00,32.48,32.53,32.48,32.5,18404.0,28.3541,28.3977,28.3541,28.3715,18404.0
2020-08-31 10:25:00,32.5,32.5,32.46,32.47,31335.0,28.3715,28.3715,28.3366,28.3453,31335.0
2020-08-31 10:30:00,32.47,32.47,32.45,32.47,37158.0,28.3453,28.3453,28.3279,28.3453,37158.0
2020-08-31 10:35:00,32.47,32.5,32.41,32.41,116507.0,28.3453,28.3715,28.2929,28.2929,116507.0
2020-08-31 10:40:00,32.41,32.45,32.4,32.44,47030.0,28.2929,28.3279,28.2842,28.3191,47030.0
2020-08-31 10:45:00,32.44,32.44,32.41,32.43,47613.0,28.3191,28.3191,28.2929,28.3104,47613.0
2020-08-31 10:50:00,32.44,32.44,32.4,32.42,41319.0,28.3191,28.3191,28.2842,28.3017,41319.0
2020-08-31 10:55:00,32.41,32.47,32.4,32.46,22718.0,28.2929,28.3453,28.2842,28.3366,22718.0
2020-08-31 11:00:00,32.46,32.48,32.44,32.47,57247.0,28.3366,28.3541,28.3191,28.3453,57247.0
2020-08-31 11:05:00,32.46,32.46,32.37,32.39,33677.0,28.3366,28.3366,28.258,28.2755,33677.0
2020-08-31 11:10:00,32.38,32.39,32.33,32.36,65302.0,28.2668,28.2755,28.2231,28.2493,65302.0
2020-08-31 11:15:00,32.37,32.44,32.36,32.37,36540.0,28.258,28.3191,28.2493,28.258,36540.0
2020-08-31 11:20:00,32.38,32.39,32.32,32.33,31067.0,28.2668,28.2755,28.2144,28.2231,31067.0
2020-08-31 11:25:00,32.34,32.35,32.27,32.29,51483.0,28.2318,28.2406,28.1707,28.1882,51483.0
2020-08-31 11:30:00,32.29,32.31,32.25,32.26,40810.0,28.1882,28.2056,28.1533,28.162,40810.0
2020-08-31 11:35:00,32.26,32.41,32.25,32.39,50006.0,28.162,28.2929,28.1533,28.2755,50006.0
2020-08-31 11:40:00,32.39,32.41,32.37,32.38,34764.0,28.2755,28.2929,28.258,28.2668,34764.0
2020-08-31 11:45:00,32.38,32.38,32.34,32.34,31899.0,28.2668,28.2668,28.2318,28.2318,31899.0
2020-08-31 11:50:00,32.34,32.35,32.26,32.27,105633.0,28.2318,28.2406,28.162,28.1707,105633.0
2020-08-31 11:55:00,32.27,32.35,32.27,32.33,38429.0,28.1707,28.2406,28.1707,28.2231,38429.0
2020-08-31 12:00:00,32.32,32.33,32.27,32.31,47808.0,28.2144,28.2231,28.1707,28.2056,47808.0
2020-08-31 12:05:00,32.32,32.33,32.28,32.31,31448.0,28.2144,28.2231,28.1795,28.2056,31448.0
2020-08-31 12:10:00,32.32,32.33,32.28,32.3,22000.0,28.2144,28.2231,28.1795,28.1969,22000.0
2020-08-31 12:15:00,32.29,32.33,32.28,32.3,38534.0,28.1882,28.2231,28.1795,28.1969,38534.0
2020-08-31 12:20:00,32.3,32.31,32.27,32.3,23120.0,28.1969,28.2056,28.1707,28.1969,23120.0
2020-08-31 12:25:00,32.29,32.3,32.23,32.23,34762.0,28.1882,28.1969,28.1358,28.1358,34762.0
2020-08-31 12:30:00,32.23,32.29,32.21,32.27,86462.0,28.1358,28.1882,28.1184,28.1707,86462.0
2020-08-31 12:35:00,32.27,32.28,32.24,32.25,23568.0,28.1707,28.1795,28.1445,28.1533,23568.0
2020-08-31 12:40:00,32.25,32.31,32.24,32.31,14778.0,28.1533,28.2056,28.1445,28.2056,14778.0
2020-08-31 12:45:00,32.31,32.31,32.27,32.27,37190.0,28.2056,28.2056,28.1707,28.1707,37190.0
2020-08-31 12:50:00,32.27,32.31,32.25,32.31,29465.0,28.1707,28.2056,28.1533,28.2056,29465.0
2020-08-31 12:55:00,32.31,32.38,32.31,32.37,51266.0,28.2056,28.2668,28.2056,28.258,51266.0
2020-08-31 13:00:00,32.37,32.37,32.34,32.34,29192.0,28.258,28.258,28.2318,28.2318,29192.0
2020-08-31 13:05:00,32.35,32.37,32.34,32.36,22119.0,28.2406,28.258,28.2318,28.2493,22119.0
2020-08-31 13:10:00,32.36,32.36,32.33,32.36,20115.0,28.2493,28.2493,28.2231,28.2493,20115.0
2020-08-31 13:15:00,32.36,32.39,32.35,32.37,21530.0,28.2493,28.2755,28.2406,28.258,21530.0
2020-08-31 13:20:00,32.36,32.37,32.34,32.34,20102.0,28.2493,28.258,28.2318,28.2318,20102.0
2020-08-31 13:25:00,32.34,32.35,32.28,32.28,36761.0,28.2318,28.2406,28.1795,28.1795,36761.0
2020-08-31 13:30:00,32.28,32.3,32.28,32.29,22166.0,28.1795,28.1969,28.1795,28.1882,22166.0
2020-08-31 13:35:00,32.29,32.43,32.29,32.41,35088.0,28.1882,28.3104,28.1882,28.2929,35088.0
2020-08-31 13:40:00,32.41,32.42,32.39,32.4,26557.0,28.2929,28.3017,28.2755,28.2842,26557.0
2020-08-31 13:45:00,32.39,32.42,32.39,32.4,20186.0,28.2755,28.3017,28.2755,28.2842,20186.0
2020-08-31 13:50:00,32.41,32.42,32.39,32.39,15723.0,28.2929,28.3017,28.2755,28.2755,15723.0
2020-08-31 13:55:00,32.4,32.41,32.39,32.4,21510.0,28.2842,28.2929,28.2755,28.2842,21510.0
2020-08-31 14:00:00,32.41,32.42,32.37,32.39,24207.0,28.2929,28.3017,28.258,28.2755,24207.0
2020-08-31 14:05:00,32.4,32.4,32.37,32.38,15774.0,28.2842,28.2842,28.258,28.2668,15774.0
2020-08-31 14:10:00,32.39,32.41,32.39,32.41,29486.0,28.2755,28.2929,28.2755,28.2929,29486.0
2020-08-31 14:15:00,32.41,32.43,32.37,32.39,34331.0,28.2929,28.3104,28.258,28.2755,34331.0
2020-08-31 14:20:00,32.4,32.41,32.37,32.38,27344.0,28.2842,28.2929,28.258,28.2668,27344.0
2020-08-31 14:25:00,32.38,32.38,32.33,32.34,26446.0,28.2668,28.2668,28.2231,28.2318,26446.0
2020-08-31 14:30:00,32.34,32.35,32.33,32.35,17962.0,28.2318,28.2406,28.2231,28.2406,17962.0
2020-08-31 14:35:00,32.35,32.36,32.33,32.35,24671.0,28.2406,28.2493,28.2231,28.2406,24671.0
2020-08-31 14:40:00,32.35,32.39,32.35,32.37,42939.0,28.2406,28.2755,28.2406,28.258,42939.0
2020-08-31 14:45:00,32.37,32.37,32.33,32.34,26368.0,28.258,28.258,28.2231,28.2318,26368.0
2020-08-31 14:50:00,32.34,32.4,32.34,32.4,13046.0,28.2318,28.2842,28.2318,28.2842,13046.0
2020-08-31 14:55:00,32.4,32.42,32.39,32.42,32504.0,28.2842,28.3017,28.2755,28.3017,32504.0
2020-08-31 15:00:00,32.41,32.43,32.39,32.41,34790.0,28.2929,28.3104,28.2755,28.2929,34790.0
2020-08-31 15:05:00,32.41,32.43,32.36,32.42,27996.0,28.2929,28.3104,28.2493,28.3017,27996.0
2020-08-31 15:10:00,32.42,32.43,32.39,32.42,18900.0,28.3017,28.3104,28.2755,28.3017,18900.0
2020-08-31 15:15:00,32.42,32.42,32.35,32.36,34729.0,28.3017,28.3017,28.2406,28.2493,34729.0
2020-08-31 15:20:00,32.36,32.37,32.33,32.34,23372.0,28.2493,28.258,28.2231,28.2318,23372.0
2020-08-31 15:25:00,32.34,32.38,32.3,32.38,54623.0,28.2318,28.2668,28.1969,28.2668,54623.0
2020-08-31 15:30:00,32.38,32.38,32.35,32.36,26641.0,28.2668,28.2668,28.2406,28.2493,26641.0
2020-08-31 15:35:00,32.35,32.4,32.34,32.39,32812.0,28.2406,28.2842,28.2318,28.2755,32812.0
2020-08-31 15:40:00,32.4,32.41,32.35,32.41,39540.0,28.2842,28.2929,28.2406,28.2929,39540.0
2020-08-31 15:45:00,32.4,32.5,32.4,32.5,81800.0,28.2842,28.3715,28.2842,28.3715,81800.0
2020-08-31 15:50:00,32.49,32.55,32.47,32.5,135126.0,28.3628,28.4152,28.3453,28.3715,135126.0
2020-08-31 15:55:00,32.49,32.51,32.45,32.45,361535.0,28.3628,28.3802,28.3279,28.3279,361535.0
2020-09-01 09:30:00,32.29,32.42,32.07,32.13,109952.0,28.1882,28.3017,27.9961,28.0485,109952.0
2020-09-01 09:35:00,32.14,32.22,32.04,32.12,61726.0,28.0572,28.1271,27.9699,28.0398,61726.0
2020-09-01 09:40:00,32.13,32.2,32.11,32.15,32447.0,28.0485,28.1096,28.0311,28.066,32447.0
2020-09-01 09:45:00,32.15,32.27,32.09,32.26,25828.0,28.066,28.1707,28.0136,28.162,25828.0
2020-09-01 09:50:00,32.26,32.26,32.22,32.25,16189.0,28.162,28.162,28.1271,28.1533,16189.0
2020-09-01 09:55:00,32.25,32.27,32.21,32.24,28378.0,28.1533,28.1707,28.1184,28.1445,28378.0
2020-09-01 10:00:00,32.24,32.33,32.24,32.31,23273.0,28.1445,28.2231,28.1445,28.2056,23273.0
2020-09-01 10:05:00,32.32,32.33,32.29,32.32,12532.0,28.2144,28.2231,28.1882,28.2144,12532.0
2020-09-01 10:10:00,32.31,32.32,32.28,32.29,16171.0,28.2056,28.2144,28.1795,28.1882,16171.0
2020-09-01 10:15:00,32.29,32.39,32.28,32.38,42078.0,28.1882,28.2755,28.1795,28.2668,42078.0
2020-09-01 10:20:00,32.38,32.41,32.37,32.38,10624.0,28.2668,28.2929,28.258,28.2668,10624.0
2020-09-01 10:25:00,32.37,32.44,32.37,32.44,13431.0,28.258,28.3191,28.258,28.3191,13431.0
2020-09-01 10:30:00,32.44,32.46,32.42,32.45,20186.0,28.3191,28.3366,28.3017,28.3279,20186.0
2020-09-01 10:35:00,32.45,32.49,32.43,32.48,11370.0,28.3279,28.3628,28.3104,28.3541,11370.0
2020-09-01 10:40:00,32.48,32.5,32.46,32.47,12939.0,28.3541,28.3715,28.3366,28.3453,12939.0
2020-09-01 10:45:00,32.48,32.52,32.47,32.5,38084.0,28.3541,28.389,28.3453,28.3715,38084.0
2020-09-01 10:50:00,32.5,32.5,32.44,32.44,15318.0,28.3715,28.3715,28.3191,28.3191,15318.0
2020-09-01 10:55:00,32.44,32.52,32.44,32.51,29658.0,28.3191,28.389,28.3191,28.3802,29658.0
2020-09-01 11:00:00,32.51,32.52,32.43,32.45,17015.0,28.3802,28.389,28.3104,28.3279,17015.0
2020-09-01 11:05:00,32.45,32.5,32.45,32.49,24526.0,28.3279,28.3715,28.3279,28.3628,24526.0
2020-09-01 11:10:00,32.49,32.52,32.46,32.47,16644.0,28.3628,28.389,28.3366,28.3453,16644.0
2020-09-01 11:15:00,32.47,32.55,32.47,32.51,21413.0,28.3453,28.4152,28.3453,28.3802,21413.0
2020-09-01 11:20:00,32.51,32.51,32.48,32.49,23067.0,28.3802,28.3802,28.3541,28.3628,23067.0
2020-09-01 11:25:00,32.5,32.53,32.49,32.52,12988.0,28.3715,28.3977,28.3628,28.389,12988.0
2020-09-01 11:30:00,32.52,32.57,32.49,32.52,14282.0,28.389,28.4326,28.3628,28.389,14282.0
2020-09-01 11:35:00,32.52,32.59,32.5,32.55,60148.0,28.389,28.4501,28.3715,28.4152,60148.0
2020-09-01 11:40:00,32.55,32.57,32.53,32.57,38608.0,28.4152,28.4326,28.3977,28.4326,38608.0
2020-09-01 11:45:00,32.56,32.6,32.54,32.6,17849.0,28.4239,28.4588,28.4064,28.4588,17849.0
2020-09-01 11:50:00,32.6,32.61,32.55,32.55,13050.0,28.4588,28.4675,28.4152,28.4152,13050.0
2020-09-01 11:55:00,32.55,32.55,32.52,32.52,22468.0,28.4152,28.4152,28.389,28.389,22468.0
2020-09-01 12:00:00,32.52,32.56,32.52,32.54,33513.0,28.389,28.4239,28.389,28.4064,33513.0
2020-09-01 12:05:00,32.54,32.59,32.53,32.57,35088.0,28.4064,28.4501,28.3977,28.4326,35088.0
2020-09-01 12:10:00,32.56,32.59,32.55,32.56,28311.0,28.4239,28.4501,28.4152,28.4239,28311.0
2020-09-01 12:15:00,32.57,32.58,32.54,32.57,17235.0,28.4326,28.4414,28.4064,28.4326,17235.0
2020-09-01 12:20:00,32.57,32.63,32.56,32.59,27887.0,28.4326,28.485,28.4239,28.4501,27887.0
2020-09-01 12:25:00,32.59,32.59,32.57,32.59,12948.0,28.4501,28.4501,28.4326,28.4501,12948.0
2020-09-01 12:30:00,32.59,32.61,32.58,32.6,22937.0,28.4501,28.4675,28.4414,28.4588,22937.0
2020-09-01 12:35:00,32.6,32.63,32.58,32.62,20007.0,28.4588,28.485,28.4414,28.4763,20007.0
2020-09-01 12:40:00,32.63,32.66,32.61,32.62,35429.0,28.485,28.5112,28.4675,28.4763,35429.0
2020-09-01 12:45:00,32.62,32.62,32.6,32.6,12807.0,28.4763,28.4763,28.4588,28.4588,12807.0
2020-09-01 12:50:00,32.61,32.64,32.6,32.63,9218.0,28.4675,28.4937,28.4588,28.485,9218.0
2020-09-01 12:55:00,32.63,32.67,32.62,32.66,21483.0,28.485,28.5199,28.4763,28.5112,21483.0
2020-09-01 13:00:00,32.66,32.66,32.63,32.65,14098.0,28.5112,28.5112,28.485,28.5025,14098.0
2020-09-01 13:05:00,32.65,32.66,32.63,32.64,13373.0,28.5025,28.5112,28.485,28.4937,13373.0
2020-09-01 13:10:00,32.64,32.67,32.63,32.65,21578.0,28.4937,28.5199,28.485,28.5025,21578.0
2020-09-01 13:15:00,32.65,32.66,32.63,32.64,42292.0,28.5025,28.5112,28.485,28.4937,42292.0
2020-09-01 13:20:00,32.63,32.66,32.62,32.65,21503.0,28.485,28.5112,28.4763,28.5025,21503.0
2020-09-01 13:25:00,32.65,32.68,32.64,32.65,17788.0,28.5025,28.5286,28.4937,28.5025,17788.0
2020-09-01 13:30:00,32.64,32.65,32.62,32.63,15898.0,28.4937,28.5025,28.4763,28.485,15898.0
2020-09-01 13:35:00,32.63,32.67,32.63,32.66,15640.0,28.485,28.5199,28.485,28.5112,15640.0
2020-09-01 13:40:00,32.66,32.69,32.64,32.68,8688.0,28.5112,28.5374,28.4937,28.5286,8688.0
2020-09-01 13:45:00,32.68,32.69,32.66,32.69,17396.0,28.5286,28.5374,28.5112,28.5374,17396.0
2020-09-01 13:50:00,32.68,32.68,32.64,32.66,18139.0,28.5286,28.5286,28.4937,28.5112,18139.0
2020-09-01 13:55:00,32.66,32.67,32.64,32.64,20296.0,28.5112,28.5199,28.4937,28.4937,20296.0
2020-09-01 14:00:00,32.65,32.67,32.64,32.66,16371.0,28.5025,28.5199,28.4937,28.5112,16371.0
2020-09-01 14:05:00,32.66,32.67,32.65,32.66,19631.0,28.5112,28.5199,28.5025,28.5112,19631.0
2020-09-01 14:10:00,32.66,32.68,32.65,32.66,20065.0,28.5112,28.5286,28.5025,28.5112,20065.0
2020-09-01 14:15:00,32.66,32.68,32.65,32.67,16335.0,28.5112,28.5286,28.5025,28.5199,16335.0
2020-09-01 14:20:00,32.68,32.7,32.67,32.7,15336.0,28.5286,28.5461,28.5199,28.5461,15336.0
2020-09-01 14:25:00,32.69,32.72,32.67,32.72,25648.0,28.5374,28.5636,28.5199,28.5636,25648.0
2020-09-01 14:30:00,32.71,32.72,32.69,32.7,13072.0,28.5548,28.5636,28.5374,28.5461,13072.0
2020-09-01 14:35:00,32.7,32.73,32.69,32.72,20746.0,28.5461,28.5723,28.5374,28.5636,20746.0
2020-09-01 14:40:00,32.73,32.73,32.69,32.7,14446.0,28.5723,28.5723,28.5374,28.5461,14446.0
2020-09-01 14:45:00,32.69,32.71,32.69,32.7,13680.0,28.5374,28.5548,28.5374,28.5461,13680.0
2020-09-01 14:50:00,32.71,32.73,32.7,32.72,18001.0,28.5548,28.5723,28.5461,28.5636,18001.0
2020-09-01 14:55:00,32.72,32.74,32.71,32.73,36846.0,28.5636,28.581,28.5548,28.5723,36846.0
2020-09-01 15:00:00,32.73,32.73,32.7,32.72,50134.0,28.5723,28.5723,28.5461,28.5636,50134.0
2020-09-01 15:05:00,32.72,32.74,32.7,32.71,22065.0,28.5636,28.581,28.5461,28.5548,22065.0
2020-09-01 15:10:00,32.71,32.72,32.68,32.71,69353.0,28.5548,28.5636,28.5286,28.5548,69353.0
2020-09-01 15:15:00,32.7,32.74,32.7,32.73,28783.0,28.5461,28.581,28.5461,28.5723,28783.0
2020-09-01 15:20:00,32.73,32.75,32.72,32.75,21876.0,28.5723,28.5898,28.5636,28.5898,21876.0
2020-09-01 15:25:00,32.75,32.77,32.72,32.74,25435.0,28.5898,28.6072,28.5636,28.581,25435.0
2020-09-01 15:30:00,32.73,32.75,32.71,32.73,24452.0,28.5723,28.5898,28.5548,28.5723,24452.0
2020-09-01 15:35:00,32.73,32.76,32.72,32.73,76935.0,28.5723,28.5985,28.5636,28.5723,76935.0
2020-09-01 15:40:00,32.73,32.79,32.73,32.77,37352.0,28.5723,28.6247,28.5723,28.6072,37352.0
2020-09-01 15:45:00,32.77,32.79,32.76,32.77,37497.0,28.6072,28.6247,28.5985,28.6072,37497.0
2020-09-01 15:50:00,32.77,32.79,32.75,32.78,68471.0,28.6072,28.6247,28.5898,28.6159,68471.0
2020-09-01 15:55:00,32.78,32.87,32.77,32.86,269345.0,28.6159,28.6945,28.6072,28.6858,269345.0
2020-09-02 09:30:00,33.0,33.09,32.9,32.96,145316.0,28.808,28.8866,28.7207,28.7731,145316.0
2020-09-02 09:35:00,32.95,33.09,32.93,33.07,52798.0,28.7644,28.8866,28.7469,28.8691,52798.0
2020-09-02 09:40:00,33.06,33.06,32.94,32.98,26101.0,28.8604,28.8604,28.7556,28.7905,26101.0
2020-09-02 09:45:00,32.98,33.1,32.97,33.05,103571.0,28.7905,28.8953,28.7818,28.8516,103571.0
2020-09-02 09:50:00,33.04,33.1,33.03,33.1,48048.0,28.8429,28.8953,28.8342,28.8953,48048.0
2020-09-02 09:55:00,33.1,33.16,33.09,33.16,96900.0,28.8953,28.9477,28.8866,28.9477,96900.0
2020-09-02 10:00:00,33.16,33.19,33.09,33.15,154678.0,28.9477,28.9739,28.8866,28.9389,154678.0
2020-09-02 10:05:00,33.15,33.2,33.13,33.18,42124.0,28.9389,28.9826,28.9215,28.9651,42124.0
2020-09-02 10:10:00,33.18,33.23,33.16,33.22,52458.0,28.9651,29.0088,28.9477,29.0001,52458.0
2020-09-02 10:15:00,33.22,33.28,33.21,33.27,35002.0,29.0001,29.0524,28.9913,29.0437,35002.0
2020-09-02 10:20:00,33.26,33.3,33.25,33.3,22946.0,29.035,29.0699,29.0262,29.0699,22946.0
2020-09-02 10:25:00,33.3,33.33,33.28,33.32,24216.0,29.0699,29.0961,29.0524,29.0873,24216.0
2020-09-02 10:30:00,33.32,33.39,33.32,33.37,20599.0,29.0873,29.1485,29.0873,29.131,20599.0
2020-09-02 10:35:00,33.38,33.38,33.32,33.37,18407.0,29.1397,29.1397,29.0873,29.131,18407.0
2020-09-02 10:40:00,33.37,33.4,33.37,33.38,23440.0,29.131,29.1572,29.131,29.1397,23440.0
2020-09-02 10:45:00,33.39,33.4,33.37,33.39,26200.0,29.1485,29.1572,29.131,29.1485,26200.0
2020-09-02 10:50:00,33.4,33.4,33.35,33.4,22948.0,29.1572,29.1572,29.1135,29.1572,22948.0
2020-09-02 10:55:00,33.4,33.4,33.34,33.35,17065.0,29.1572,29.1572,29.1048,29.1135,17065.0
2020-09-02 11:00:00,33.36,33.4,33.35,33.4,38767.0,29.1223,29.1572,29.1135,29.1572,38767.0
2020-09-02 11:05:00,33.39,33.4,33.31,33.33,15078.0,29.1485,29.1572,29.0786,29.0961,15078.0
2020-09-02 11:10:00,33.32,33.37,33.29,33.34,43207.0,29.0873,29.131,29.0612,29.1048,43207.0
2020-09-02 11:15:00,33.35,33.36,33.3,33.31,22384.0,29.1135,29.1223,29.0699,29.0786,22384.0
2020-09-02 11:20:00,33.3,33.33,33.29,33.29,12079.0,29.0699,29.0961,29.0612,29.0612,12079.0
2020-09-02 11:25:00,33.3,33.31,33.28,33.29,17955.0,29.0699,29.0786,29.0524,29.0612,17955.0
2020-09-02 11:30:00,33.28,33.33,33.27,33.31,17161.0,29.0524,29.0961,29.0437,29.0786,17161.0
2020-09-02 11:35:00,33.3,33.31,33.26,33.27,29559.0,29.0699,29.0786,29.035,29.0437,29559.0
2020-09-02 11:40:00,33.27,33.31,33.27,33.3,19535.0,29.0437,29.0786,29.0437,29.0699,19535.0
2020-09-02 11:45:00,33.29,33.35,33.29,33.35,20578.0,29.0612,29.1135,29.0612,29.1135,20578.0
2020-09-02 11:50:00,33.35,33.38,33.33,33.37,17887.0,29.1135,29.1397,29.0961,29.131,17887.0
2020-09-02 11:55:00,33.38,33.39,33.36,33.38,17370.0,29.1397,29.1485,29.1223,29.1397,17370.0
2020-09-02 12:00:00,33.38,33.38,33.3,33.3,37632.0,29.1397,29.1397,29.0699,29.0699,37632.0
2020-09-02 12:05:00,33.3,33.3,33.24,33.25,17297.0,29.0699,29.0699,29.0175,29.0262,17297.0
2020-09-02 12:10:00,33.25,33.25,33.21,33.23,34593.0,29.0262,29.0262,28.9913,29.0088,34593.0
2020-09-02 12:15:00,33.23,33.29,33.23,33.27,28122.0,29.0088,29.0612,29.0088,29.0437,28122.0
2020-09-02 12:20:00,33.27,33.3,33.26,33.3,13254.0,29.0437,29.0699,29.035,29.0699,13254.0
2020-09-02 12:25:00,33.29,33.3,33.27,33.3,12529.0,29.0612,29.0699,29.0437,29.0699,12529.0
2020-09-02 12:30:00,33.3,33.3,33.29,33.3,6586.0,29.0699,29.0699,29.0612,29.0699,6586.0
2020-09-02 12:35:00,33.3,33.32,33.28,33.3,27874.0,29.0699,29.0873,29.0524,29.0699,27874.0
2020-09-02 12:40:00,33.3,33.33,33.3,33.33,14735.0,29.0699,29.0961,29.0699,29.0961,14735.0
2020-09-02 12:45:00,33.33,33.34,33.31,33.32,17482.0,29.0961,29.1048,29.0786,29.0873,17482.0
2020-09-02 12:50:00,33.32,33.33,33.31,33.32,11900.0,29.0873,29.0961,29.0786,29.0873,11900.0
2020-09-02 12:55:00,33.32,33.32,33.28,33.3,19986.0,29.0873,29.0873,29.0524,29.0699,19986.0
2020-09-02 13:00:00,33.3,33.3,33.28,33.28,18423.0,29.0699,29.0699,29.0524,29.0524,18423.0
2020-09-02 13:05:00,33.29,33.29,33.25,33.27,23927.0,29.0612,29.0612,29.0262,29.0437,23927.0
2020-09-02 13:10:00,33.27,33.32,33.26,33.3,30420.0,29.0437,29.0873,29.035,29.0699,30420.0
2020-09-02 13:15:00,33.3,33.32,33.28,33.3,19009.0,29.0699,29.0873,29.0524,29.0699,19009.0
2020-09-02 13:20:00,33.3,33.35,33.3,33.34,28075.0,29.0699,29.1135,29.0699,29.1048,28075.0
2020-09-02 13:25:00,33.35,33.4,33.34,33.4,32545.0,29.1135,29.1572,29.1048,29.1572,32545.0
2020-09-02 13:30:00,33.4,33.48,33.39,33.48,90302.0,29.1572,29.227,29.1485,29.227,90302.0
2020-09-02 13:35:00,33.47,33.53,33.47,33.53,36949.0,29.2183,29.2707,29.2183,29.2707,36949.0
2020-09-02 13:40:00,33.53,33.55,33.51,33.54,13210.0,29.2707,29.2881,29.2532,29.2794,13210.0
2020-09-02 13:45:00,33.54,33.56,33.51,33.55,39414.0,29.2794,29.2969,29.2532,29.2881,39414.0
2020-09-02 13:50:00,33.56,33.62,33.55,33.6,54206.0,29.2969,29.3492,29.2881,29.3318,54206.0
2020-09-02 13:55:00,33.6,33.6,33.56,33.57,27655.0,29.3318,29.3318,29.2969,29.3056,27655.0
2020-09-02 14:00:00,33.57,33.57,33.54,33.57,62620.0,29.3056,29.3056,29.2794,29.3056,62620.0
2020-09-02 14:05:00,33.58,33.6,33.57,33.59,15037.0,29.3143,29.3318,29.3056,29.3231,15037.0
2020-09-02 14:10:00,33.59,33.59,33.55,33.56,35608.0,29.3231,29.3231,29.2881,29.2969,35608.0
2020-09-02 14:15:00,33.57,33.64,33.56,33.64,62951.0,29.3056,29.3667,29.2969,29.3667,62951.0
2020-09-02 14:20:00,33.63,33.65,33.61,33.65,30157.0,29.358,29.3754,29.3405,29.3754,30157.0
2020-09-02 14:25:00,33.64,33.65,33.62,33.64,22310.0,29.3667,29.3754,29.3492,29.3667,22310.0
2020-09-02 14:30:00,33.63,33.67,33.63,33.66,39092.0,29.358,29.3929,29.358,29.3842,39092.0
2020-09-02 14:35:00,33.65,33.66,33.61,33.64,27222.0,29.3754,29.3842,29.3405,29.3667,27222.0
2020-09-02 14:40:00,33.64,33.65,33.61,33.61,17459.0,29.3667,29.3754,29.3405,29.3405,17459.0
2020-09-02 14:45:00,33.62,33.67,33.61,33.65,35756.0,29.3492,29.3929,29.3405,29.3754,35756.0
2020-09-02 14:50:00,33.65,33.67,33.64,33.64,13261.0,29.3754,29.3929,29.3667,29.3667,13261.0
2020-09-02 14:55:00,33.65,33.68,33.63,33.67,32688.0,29.3754,29.4016,29.358,29.3929,32688.0
2020-09-02 15:00:00,33.67,33.68,33.64,33.66,20658.0,29.3929,29.4016,29.3667,29.3842,20658.0
2020-09-02 15:05:00,33.65,33.68,33.64,33.68,37811.0,29.3754,29.4016,29.3667,29.4016,37811.0
2020-09-02 15:10:00,33.67,33.74,33.66,33.73,41080.0,29.3929,29.454,29.3842,29.4453,41080.0
2020-09-02 15:15:00,33.74,33.78,33.72,33.78,86473.0,29.454,29.4889,29.4365,29.4889,86473.0
2020-09-02 15:20:00,33.79,33.79,33.74,33.76,54476.0,29.4976,29.4976,29.454,29.4715,54476.0
2020-09-02 15:25:00,33.76,33.77,33.68,33.7,44830.0,29.4715,29.4802,29.4016,29.4191,44830.0
2020-09-02 15:30:00,33.7,33.73,33.67,33.73,56299.0,29.4191,29.4453,29.3929,29.4453,56299.0
2020-09-02 15:35:00,33.73,33.76,33.7,33.76,48550.0,29.4453,29.4715,29.4191,29.4715,48550.0
2020-09-02 15:40:00,33.76,33.83,33.76,33.82,58961.0,29.4715,29.5326,29.4715,29.5238,58961.0
2020-09-02 15:45:00,33.83,33.86,33.81,33.85,90840.0,29.5326,29.5588,29.5151,29.55,90840.0
2020-09-02 15:50:00,33.84,33.85,33.76,33.82,120618.0,29.5413,29.55,29.4715,29.5238,120618.0
2020-09-02 15:55:00,33.82,33.82,33.69,33.69,318266.0,29.5238,29.5238,29.4103,29.4103,318266.0
2020-09-03 09:30:00,33.31,33.42,32.72,32.74,237007.0,29.0786,29.1746,28.5636,28.581,237007.0
2020-09-03 09:35:00,32.74,32.84,32.51,32.57,160596.0,28.581,28.6683,28.3802,28.4326,160596.0
2020-09-03 09:40:00,32.57,32.6,32.48,32.49,97962.0,28.4326,28.4588,28.3541,28.3628,97962.0
2020-09-03 09:45:00,32.49,32.57,32.41,32.55,73752.0,28.3628,28.4326,28.2929,28.4152,73752.0
2020-09-03 09:50:00,32.55,32.55,32.37,32.37,84336.0,28.4152,28.4152,28.258,28.258,84336.0
2020-09-03 09:55:00,32.36,32.39,32.25,32.39,146828.0,28.2493,28.2755,28.1533,28.2755,146828.0
2020-09-03 10:00:00,32.38,32.47,32.37,32.42,101582.0,28.2668,28.3453,28.258,28.3017,101582.0
2020-09-03 10:05:00,32.41,32.41,32.26,32.31,38620.0,28.2929,28.2929,28.162,28.2056,38620.0
2020-09-03 10:10:00,32.3,32.39,32.28,32.38,40467.0,28.1969,28.2755,28.1795,28.2668,40467.0
2020-09-03 10:15:00,32.38,32.42,32.3,32.32,111290.0,28.2668,28.3017,28.1969,28.2144,111290.0
2020-09-03 10:20:00,32.32,32.32,32.05,32.09,109306.0,28.2144,28.2144,27.9787,28.0136,109306.0
2020-09-03 10:25:00,32.1,32.21,32.09,32.17,86067.0,28.0223,28.1184,28.0136,28.0834,86067.0
2020-09-03 10:30:00,32.17,32.29,32.14,32.24,43046.0,28.0834,28.1882,28.0572,28.1445,43046.0
2020-09-03 10:35:00,32.24,32.27,32.11,32.14,100870.0,28.1445,28.1707,28.0311,28.0572,100870.0
2020-09-03 10:40:00,32.16,32.26,32.14,32.26,30453.0,28.0747,28.162,28.0572,28.162,30453.0
2020-09-03 10:45:00,32.26,32.28,32.1,32.1,42691.0,28.162,28.1795,28.0223,28.0223,42691.0
2020-09-03 10:50:00,32.11,32.2,32.08,32.2,85493.0,28.0311,28.1096,28.0049,28.1096,85493.0
2020-09-03 10:55:00,32.2,32.2,32.13,32.15,54497.0,28.1096,28.1096,28.0485,28.066,54497.0
2020-09-03 11:00:00,32.15,32.16,31.96,31.98,64578.0,28.066,28.0747,27.9001,27.9176,64578.0
2020-09-03 11:05:00,31.98,32.0,31.82,31.87,87690.0,27.9176,27.935,27.7779,27.8215,87690.0
2020-09-03 11:10:00,31.87,31.89,31.8,31.84,61165.0,27.8215,27.839,27.7604,27.7954,61165.0
2020-09-03 11:15:00,31.83,31.84,31.46,31.47,104096.0,27.7866,27.7954,27.4636,27.4724,104096.0
2020-09-03 11:20:00,31.48,31.7,31.47,31.64,90931.0,27.4811,27.6731,27.4724,27.6208,90931.0
2020-09-03 11:25:00,31.63,31.79,31.61,31.78,41850.0,27.612,27.7517,27.5946,27.743,41850.0
2020-09-03 11:30:00,31.78,31.85,31.73,31.84,39341.0,27.743,27.8041,27.6993,27.7954,39341.0
2020-09-03 11:35:00,31.84,31.98,31.79,31.96,88646.0,27.7954,27.9176,27.7517,27.9001,88646.0
2020-09-03 11:40:00,31.96,32.12,31.96,32.07,51961.0,27.9001,28.0398,27.9001,27.9961,51961.0
2020-09-03 11:45:00,32.07,32.12,32.02,32.07,75527.0,27.9961,28.0398,27.9525,27.9961,75527.0
2020-09-03 11:50:00,32.07,32.18,32.05,32.17,20896.0,27.9961,28.0922,27.9787,28.0834,20896.0
2020-09-03 11:55:00,32.18,32.18,32.06,32.1,60264.0,28.0922,28.0922,27.9874,28.0223,60264.0
2020-09-03 12:00:00,32.1,32.11,31.97,32.04,37118.0,28.0223,28.0311,27.9088,27.9699,37118.0
2020-09-03 12:05:00,32.05,32.12,32.03,32.1,30999.0,27.9787,28.0398,27.9612,28.0223,30999.0
2020-09-03 12:10:00,32.11,32.13,32.08,32.11,17284.0,28.0311,28.0485,28.0049,28.0311,17284.0
2020-09-03 12:15:00,32.11,32.14,32.07,32.11,42098.0,28.0311,28.0572,27.9961,28.0311,42098.0
2020-09-03 12:20:00,32.11,32.12,32.03,32.04,21167.0,28.0311,28.0398,27.9612,27.9699,21167.0
2020-09-03 12:25:00,32.03,32.07,32.01,32.02,31415.0,27.9612,27.9961,27.9438,27.9525,31415.0
2020-09-03 12:30:00,32.02,32.03,31.92,31.92,27711.0,27.9525,27.9612,27.8652,27.8652,27711.0
2020-09-03 12:35:00,31.92,32.0,31.87,31.94,106513.0,27.8652,27.935,27.8215,27.8827,106513.0
2020-09-03 12:40:00,31.95,31.96,31.9,31.91,22604.0,27.8914,27.9001,27.8477,27.8565,22604.0
2020-09-03 12:45:00,31.9,31.94,31.75,31.76,69410.0,27.8477,27.8827,27.7168,27.7255,69410.0
2020-09-03 12:50:00,31.76,31.85,31.76,31.84,23575.0,27.7255,27.8041,27.7255,27.7954,23575.0
2020-09-03 12:55:00,31.83,31.95,31.82,31.85,39549.0,27.7866,27.8914,27.7779,27.8041,39549.0
2020-09-03 13:00:00,31.85,31.86,31.68,31.73,64684.0,27.8041,27.8128,27.6557,27.6993,64684.0
2020-09-03 13:05:00,31.73,31.84,31.72,31.84,26993.0,27.6993,27.7954,27.6906,27.7954,26993.0
2020-09-03 13:10:00,31.83,31.93,31.81,31.9,52625.0,27.7866,27.8739,27.7692,27.8477,52625.0
2020-09-03 13:15:00,31.9,31.91,31.76,31.78,28521.0,27.8477,27.8565,27.7255,27.743,28521.0
2020-09-03 13:20:00,31.77,31.8,31.74,31.77,51421.0,27.7342,27.7604,27.7081,27.7342,51421.0
2020-09-03 13:25:00,31.76,31.87,31.72,31.86,41111.0,27.7255,27.8215,27.6906,27.8128,41111.0
2020-09-03 13:30:00,31.85,31.85,31.67,31.68,41747.0,27.8041,27.8041,27.6469,27.6557,41747.0
2020-09-03 13:35:00,31.68,31.73,31.67,31.71,45004.0,27.6557,27.6993,27.6469,27.6819,45004.0
2020-09-03 13:40:00,31.72,31.75,31.69,31.71,42309.0,27.6906,27.7168,27.6644,27.6819,42309.0
2020-09-03 13:45:00,31.72,31.76,31.7,31.73,42150.0,27.6906,27.7255,27.6731,27.6993,42150.0
2020-09-03 13:50:00,31.73,31.8,31.72,31.79,41962.0,27.6993,27.7604,27.6906,27.7517,41962.0
2020-09-03 13:55:00,31.79,31.82,31.74,31.74,19784.0,27.7517,27.7779,27.7081,27.7081,19784.0
2020-09-03 14:00:00,31.73,31.78,31.7,31.72,44655.0,27.6993,27.743,27.6731,27.6906,44655.0
2020-09-03 14:05:00,31.73,31.79,31.7,31.77,49305.0,27.6993,27.7517,27.6731,27.7342,49305.0
2020-09-03 14:10:00,31.77,31.83,31.76,31.77,84263.0,27.7342,27.7866,27.7255,27.7342,84263.0
2020-09-03 14:15:00,31.77,31.83,31.76,31.8,96278.0,27.7342,27.7866,27.7255,27.7604,96278.0
2020-09-03 14:20:00,31.82,31.85,31.76,31.79,23400.0,27.7779,27.8041,27.7255,27.7517,23400.0
2020-09-03 14:25:00,31.79,31.87,31.77,31.84,24348.0,27.7517,27.8215,27.7342,27.7954,24348.0
2020-09-03 14:30:00,31.84,31.95,31.82,31.92,21754.0,27.7954,27.8914,27.7779,27.8652,21754.0
2020-09-03 14:35:00,31.92,31.98,31.9,31.93,51309.0,27.8652,27.9176,27.8477,27.8739,51309.0
2020-09-03 14:40:00,31.92,31.96,31.81,31.83,29185.0,27.8652,27.9001,27.7692,27.7866,29185.0
2020-09-03 14:45:00,31.83,31.86,31.8,31.8,26432.0,27.7866,27.8128,27.7604,27.7604,26432.0
2020-09-03 14:50:00,31.81,31.84,31.77,31.79,16312.0,27.7692,27.7954,27.7342,27.7517,16312.0
2020-09-03 14:55:00,31.8,31.84,31.76,31.78,59131.0,27.7604,27.7954,27.7255,27.743,59131.0
2020-09-03 15:00:00,31.77,31.81,31.72,31.74,53779.0,27.7342,27.7692,27.6906,27.7081,53779.0
2020-09-03 15:05:00,31.73,31.8,31.68,31.76,32195.0,27.6993,27.7604,27.6557,27.7255,32195.0
2020-09-03 15:10:00,31.76,31.8,31.7,31.8,27805.0,27.7255,27.7604,27.6731,27.7604,27805.0
2020-09-03 15:15:00,31.8,31.81,31.74,31.75,30606.0,27.7604,27.7692,27.7081,27.7168,30606.0
2020-09-03 15:20:00,31.74,31.76,31.62,31.65,43686.0,27.7081,27.7255,27.6033,27.6295,43686.0
2020-09-03 15:25:00,31.64,31.73,31.61,31.65,47609.0,27.6208,27.6993,27.5946,27.6295,47609.0
2020-09-03 15:30:00,31.65,31.73,31.64,31.7,119185.0,27.6295,27.6993,27.6208,27.6731,119185.0
2020-09-03 15:35:00,31.7,31.84,31.7,31.8,68696.0,27.6731,27.7954,27.6731,27.7604,68696.0
2020-09-03 15:40:00,31.8,31.86,31.77,31.82,59710.0,27.7604,27.8128,27.7342,27.7779,59710.0
2020-09-03 15:45:00,31.83,31.84,31.72,31.73,98113.0,27.7866,27.7954,27.6906,27.6993,98113.0
2020-09-03 15:50:00,31.72,31.88,31.66,31.81,174435.0,27.6906,27.8303,27.6382,27.7692,174435.0
2020-09-03 15:55:00,31.81,31.93,31.81,31.9,403430.0,27.7692,27.8739,27.7692,27.8477,403430.0
2020-09-04 09:30:00,32.08,32.32,32.02,32.3,124040.0,28.0049,28.2144,27.9525,28.1969,124040.0
2020-09-04 09:35:00,32.3,32.33,32.12,32.15,79321.0,28.1969,28.2231,28.0398,28.066,79321.0
2020-09-04 09:40:00,32.14,32.17,32.03,32.06,90495.0,28.0572,28.0834,27.9612,27.9874,90495.0
2020-09-04 09:45:00,32.07,32.11,32.0,32.07,64838.0,27.9961,28.0311,27.935,27.9961,64838.0
2020-09-04 09:50:00,32.08,32.13,31.96,32.01,102430.0,28.0049,28.0485,27.9001,27.9438,102430.0
2020-09-04 09:55:00,32.01,32.06,31.93,31.96,85928.0,27.9438,27.9874,27.8739,27.9001,85928.0
2020-09-04 10:00:00,31.95,32.07,31.94,31.99,67130.0,27.8914,27.9961,27.8827,27.9263,67130.0
2020-09-04 10:05:00,31.98,31.98,31.9,31.92,43240.0,27.9176,27.9176,27.8477,27.8652,43240.0
2020-09-04 10:10:00,31.91,31.96,31.77,31.79,57369.0,27.8565,27.9001,27.7342,27.7517,57369.0
2020-09-04 10:15:00,31.79,31.81,31.57,31.58,108423.0,27.7517,27.7692,27.5597,27.5684,108423.0
2020-09-04 10:20:00,31.59,31.68,31.56,31.62,66002.0,27.5771,27.6557,27.5509,27.6033,66002.0
2020-09-04 10:25:00,31.62,31.65,31.48,31.49,76657.0,27.6033,27.6295,27.4811,27.4898,76657.0
2020-09-04 10:30:00,31.5,31.63,31.49,31.58,55675.0,27.4985,27.612,27.4898,27.5684,55675.0
2020-09-04 10:35:00,31.58,31.62,31.33,31.44,121294.0,27.5684,27.6033,27.3501,27.4462,121294.0
2020-09-04 10:40:00,31.43,31.51,31.14,31.2,133484.0,27.4374,27.5073,27.1843,27.2367,133484.0
2020-09-04 10:45:00,31.19,31.49,31.19,31.47,87247.0,27.2279,27.4898,27.2279,27.4724,87247.0
2020-09-04 10:50:00,31.47,31.47,31.31,31.41,77175.0,27.4724,27.4724,27.3327,27.42,77175.0
2020-09-04 10:55:00,31.41,31.53,31.4,31.45,63171.0,27.42,27.5247,27.4112,27.4549,63171.0
2020-09-04 11:00:00,31.45,31.59,31.41,31.58,41036.0,27.4549,27.5771,27.42,27.5684,41036.0
2020-09-04 11:05:00,31.58,31.6,31.48,31.53,33815.0,27.5684,27.5858,27.4811,27.5247,33815.0
2020-09-04 11:10:00,31.53,31.62,31.52,31.62,39306.0,27.5247,27.6033,27.516,27.6033,39306.0
2020-09-04 11:15:00,31.6,31.67,31.49,31.6,45410.0,27.5858,27.6469,27.4898,27.5858,45410.0
2020-09-04 11:20:00,31.6,31.6,31.52,31.55,35487.0,27.5858,27.5858,27.516,27.5422,35487.0
2020-09-04 11:25:00,31.55,31.56,31.42,31.55,46216.0,27.5422,27.5509,27.4287,27.5422,46216.0
2020-09-04 11:30:00,31.55,31.71,31.54,31.71,26847.0,27.5422,27.6819,27.5335,27.6819,26847.0
2020-09-04 11:35:00,31.71,31.74,31.67,31.72,52303.0,27.6819,27.7081,27.6469,27.6906,52303.0
2020-09-04 11:40:00,31.72,31.73,31.59,31.59,33976.0,27.6906,27.6993,27.5771,27.5771,33976.0
2020-09-04 11:45:00,31.6,31.7,31.6,31.65,30540.0,27.5858,27.6731,27.5858,27.6295,30540.0
2020-09-04 11:50:00,31.65,31.77,31.61,31.77,40151.0,27.6295,27.7342,27.5946,27.7342,40151.0
2020-09-04 11:55:00,31.77,31.82,31.71,31.82,39735.0,27.7342,27.7779,27.6819,27.7779,39735.0
2020-09-04 12:00:00,31.81,31.88,31.8,31.85,32322.0,27.7692,27.8303,27.7604,27.8041,32322.0
2020-09-04 12:05:00,31.85,31.86,31.79,31.82,32075.0,27.8041,27.8128,27.7517,27.7779,32075.0
2020-09-04 12:10:00,31.82,31.89,31.81,31.88,32645.0,27.7779,27.839,27.7692,27.8303,32645.0
2020-09-04 12:15:00,31.88,31.9,31.8,31.84,84693.0,27.8303,27.8477,27.7604,27.7954,84693.0
2020-09-04 12:20:00,31.85,31.93,31.83,31.92,45331.0,27.8041,27.8739,27.7866,27.8652,45331.0
2020-09-04 12:25:00,31.93,32.01,31.92,31.99,36389.0,27.8739,27.9438,27.8652,27.9263,36389.0
2020-09-04 12:30:00,31.98,32.02,31.97,32.01,54991.0,27.9176,27.9525,27.9088,27.9438,54991.0
2020-09-04 12:35:00,32.01,32.01,31.97,31.99,67655.0,27.9438,27.9438,27.9088,27.9263,67655.0
2020-09-04 12:40:00,32.0,32.01,31.95,31.99,38350.0,27.935,27.9438,27.8914,27.9263,38350.0
2020-09-04 12:45:00,31.99,32.03,31.97,32.0,57723.0,27.9263,27.9612,27.9088,27.935,57723.0
2020-09-04 12:50:00,31.99,32.03,31.97,31.99,45715.0,27.9263,27.9612,27.9088,27.9263,45715.0
2020-09-04 12:55:00,31.98,32.01,31.97,32.0,34914.0,27.9176,27.9438,27.9088,27.935,34914.0
2020-09-04 13:00:00,32.0,32.01,31.97,31.99,34476.0,27.935,27.9438,27.9088,27.9263,34476.0
2020-09-04 13:05:00,31.99,32.01,31.94,32.01,64127.0,27.9263,27.9438,27.8827,27.9438,64127.0
2020-09-04 13:10:00,32.0,32.01,31.91,31.99,45677.0,27.935,27.9438,27.8565,27.9263,45677.0
2020-09-04 13:15:00,31.99,31.99,31.88,31.89,34165.0,27.9263,27.9263,27.8303,27.839,34165.0
2020-09-04 13:20:00,31.89,31.94,31.88,31.94,20260.0,27.839,27.8827,27.8303,27.8827,20260.0
2020-09-04 13:25:00,31.93,31.97,31.92,31.92,23033.0,27.8739,27.9088,27.8652,27.8652,23033.0
2020-09-04 13:30:00,31.92,31.92,31.84,31.86,33203.0,27.8652,27.8652,27.7954,27.8128,33203.0
2020-09-04 13:35:00,31.86,31.91,31.84,31.89,41001.0,27.8128,27.8565,27.7954,27.839,41001.0
2020-09-04 13:40:00,31.89,31.9,31.85,31.87,28211.0,27.839,27.8477,27.8041,27.8215,28211.0
2020-09-04 13:45:00,31.87,31.94,31.87,31.91,36529.0,27.8215,27.8827,27.8215,27.8565,36529.0
2020-09-04 13:50:00,31.92,31.92,31.85,31.92,33926.0,27.8652,27.8652,27.8041,27.8652,33926.0
2020-09-04 13:55:00,31.92,31.95,31.91,31.95,20272.0,27.8652,27.8914,27.8565,27.8914,20272.0
2020-09-04 14:00:00,31.94,31.99,31.93,31.93,35891.0,27.8827,27.9263,27.8739,27.8739,35891.0
2020-09-04 14:05:00,31.93,31.98,31.91,31.95,37889.0,27.8739,27.9176,27.8565,27.8914,37889.0
2020-09-04 14:10:00,31.95,31.97,31.88,31.89,22903.0,27.8914,27.9088,27.8303,27.839,22903.0
2020-09-04 14:15:00,31.9,31.99,31.88,31.96,25269.0,27.8477,27.9263,27.8303,27.9001,25269.0
2020-09-04 14:20:00,31.96,32.02,31.95,31.99,32587.0,27.9001,27.9525,27.8914,27.9263,32587.0
2020-09-04 14:25:00,31.98,32.02,31.97,32.01,33883.0,27.9176,27.9525,27.9088,27.9438,33883.0
2020-09-04 14:30:00,32.01,32.05,31.98,32.01,51746.0,27.9438,27.9787,27.9176,27.9438,51746.0
2020-09-04 14:35:00,32.02,32.14,32.01,32.13,63463.0,27.9525,28.0572,27.9438,28.0485,63463.0
2020-09-04 14:40:00,32.13,32.17,32.1,32.11,65164.0,28.0485,28.0834,28.0223,28.0311,65164.0
2020-09-04 14:45:00,32.11,32.2,32.1,32.16,116065.0,28.0311,28.1096,28.0223,28.0747,116065.0
2020-09-04 14:50:00,32.16,32.21,32.14,32.15,31922.0,28.0747,28.1184,28.0572,28.066,31922.0
2020-09-04 14:55:00,32.15,32.2,32.15,32.19,37335.0,28.066,28.1096,28.066,28.1009,37335.0
2020-09-04 15:00:00,32.19,32.2,32.14,32.18,40706.0,28.1009,28.1096,28.0572,28.0922,40706.0
2020-09-04 15:05:00,32.17,32.19,32.14,32.16,45598.0,28.0834,28.1009,28.0572,28.0747,45598.0
2020-09-04 15:10:00,32.16,32.16,32.11,32.11,33459.0,28.0747,28.0747,28.0311,28.0311,33459.0
2020-09-04 15:15:00,32.12,32.18,32.12,32.15,58735.0,28.0398,28.0922,28.0398,28.066,58735.0
2020-09-04 15:20:00,32.15,32.19,32.14,32.18,54094.0,28.066,28.1009,28.0572,28.0922,54094.0
2020-09-04 15:25:00,32.18,32.23,32.14,32.2,49023.0,28.0922,28.1358,28.0572,28.1096,49023.0
2020-09-04 15:30:00,32.2,32.21,32.13,32.17,69399.0,28.1096,28.1184,28.0485,28.0834,69399.0
2020-09-04 15:35:00,32.17,32.18,32.01,32.07,61386.0,28.0834,28.0922,27.9438,27.9961,61386.0
2020-09-04 15:40:00,32.07,32.1,32.04,32.06,49056.0,27.9961,28.0223,27.9699,27.9874,49056.0
2020-09-04 15:45:00,32.06,32.15,32.01,32.02,89028.0,27.9874,28.066,27.9438,27.9525,89028.0
2020-09-04 15:50:00,32.01,32.12,31.98,32.09,118676.0,27.9438,28.0398,27.9176,28.0136,118676.0
2020-09-04 15:55:00,32.09,32.11,32.04,32.04,309099.0,28.0136,28.0311,27.9699,27.9699,309099.0
2020-09-08 09:30:00,31.6,31.76,31.49,31.72,141141.0,27.5858,27.7255,27.4898,27.6906,141141.0
2020-09-08 09:35:00,31.67,31.87,31.65,31.79,84712.0,27.6469,27.8215,27.6295,27.7517,84712.0
2020-09-08 09:40:00,31.78,31.78,31.62,31.67,87362.0,27.743,27.743,27.6033,27.6469,87362.0
2020-09-08 09:45:00,31.66,31.77,31.56,31.58,85689.0,27.6382,27.7342,27.5509,27.5684,85689.0
2020-09-08 09:50:00,31.57,31.78,31.56,31.74,63899.0,27.5597,27.743,27.5509,27.7081,63899.0
2020-09-08 09:55:00,31.75,31.98,31.74,31.91,101228.0,27.7168,27.9176,27.7081,27.8565,101228.0
2020-09-08 10:00:00,31.93,31.96,31.81,31.81,52884.0,27.8739,27.9001,27.7692,27.7692,52884.0
2020-09-08 10:05:00,31.81,31.93,31.73,31.93,44488.0,27.7692,27.8739,27.6993,27.8739,44488.0
2020-09-08 10:10:00,31.92,32.06,31.9,32.04,53351.0,27.8652,27.9874,27.8477,27.9699,53351.0
2020-09-08 10:15:00,32.04,32.08,31.99,32.03,47329.0,27.9699,28.0049,27.9263,27.9612,47329.0
2020-09-08 10:20:00,32.03,32.12,32.02,32.09,66734.0,27.9612,28.0398,27.9525,28.0136,66734.0
2020-09-08 10:25:00,32.09,32.12,32.06,32.12,38854.0,28.0136,28.0398,27.9874,28.0398,38854.0
2020-09-08 10:30:00,32.11,32.12,32.01,32.08,46288.0,28.0311,28.0398,27.9438,28.0049,46288.0
2020-09-08 10:35:00,32.08,32.15,32.04,32.15,61573.0,28.0049,28.066,27.9699,28.066,61573.0
2020-09-08 10:40:00,32.15,32.15,31.95,32.0,50628.0,28.066,28.066,27.8914,27.935,50628.0
2020-09-08 10:45:00,32.01,32.01,31.9,31.9,30887.0,27.9438,27.9438,27.8477,27.8477,30887.0
2020-09-08 10:50:00,31.89,32.03,31.88,31.99,22603.0,27.839,27.9612,27.8303,27.9263,22603.0
2020-09-08 10:55:00,31.99,32.07,31.96,31.99,30764.0,27.9263,27.9961,27.9001,27.9263,30764.0
2020-09-08 11:00:00,32.0,32.12,31.96,32.09,37791.0,27.935,28.0398,27.9001,28.0136,37791.0
2020-09-08 11:05:00,32.08,32.11,32.02,32.1,22235.0,28.0049,28.0311,27.9525,28.0223,22235.0
2020-09-08 11:10:00,32.1,32.13,32.06,32.08,26013.0,28.0223,28.0485,27.9874,28.0049,26013.0
2020-09-08 11:15:00,32.07,32.13,32.06,32.1,31211.0,27.9961,28.0485,27.9874,28.0223,31211.0
2020-09-08 11:20:00,32.1,32.11,32.02,32.03,23438.0,28.0223,28.0311,27.9525,27.9612,23438.0
2020-09-08 11:25:00,32.04,32.07,32.0,32.03,29711.0,27.9699,27.9961,27.935,27.9612,29711.0
2020-09-08 11:30:00,32.03,32.05,31.94,31.98,59838.0,27.9612,27.9787,27.8827,27.9176,59838.0
2020-09-08 11:35:00,31.98,32.03,31.97,31.97,30480.0,27.9176,27.9612,27.9088,27.9088,30480.0
2020-09-08 11:40:00,31.98,31.98,31.84,31.86,59197.0,27.9176,27.9176,27.7954,27.8128,59197.0
2020-09-08 11:45:00,31.86,31.91,31.85,31.88,16983.0,27.8128,27.8565,27.8041,27.8303,16983.0
2020-09-08 11:50:00,31.88,31.88,31.78,31.78,31402.0,27.8303,27.8303,27.743,27.743,31402.0
2020-09-08 11:55:00,31.78,31.92,31.77,31.91,51503.0,27.743,27.8652,27.7342,27.8565,51503.0
2020-09-08 12:00:00,31.9,31.93,31.88,31.9,25184.0,27.8477,27.8739,27.8303,27.8477,25184.0
2020-09-08 12:05:00,31.91,31.97,31.89,31.94,25113.0,27.8565,27.9088,27.839,27.8827,25113.0
2020-09-08 12:10:00,31.94,31.96,31.92,31.94,18402.0,27.8827,27.9001,27.8652,27.8827,18402.0
2020-09-08 12:15:00,31.94,31.98,31.92,31.96,17594.0,27.8827,27.9176,27.8652,27.9001,17594.0
2020-09-08 12:20:00,31.96,32.03,31.94,32.02,18502.0,27.9001,27.9612,27.8827,27.9525,18502.0
2020-09-08 12:25:00,32.02,32.04,31.99,31.99,17331.0,27.9525,27.9699,27.9263,27.9263,17331.0
2020-09-08 12:30:00,32.0,32.03,31.97,32.01,16465.0,27.935,27.9612,27.9088,27.9438,16465.0
2020-09-08 12:35:00,32.0,32.05,31.98,32.02,25478.0,27.935,27.9787,27.9176,27.9525,25478.0
2020-09-08 12:40:00,32.02,32.04,31.99,32.01,25293.0,27.9525,27.9699,27.9263,27.9438,25293.0
2020-09-08 12:45:00,32.01,32.08,32.0,32.08,14986.0,27.9438,28.0049,27.935,28.0049,14986.0
2020-09-08 12:50:00,32.07,32.09,32.05,32.07,31478.0,27.9961,28.0136,27.9787,27.9961,31478.0
2020-09-08 12:55:00,32.07,32.11,32.07,32.08,22256.0,27.9961,28.0311,27.9961,28.0049,22256.0
2020-09-08 13:00:00,32.08,32.08,32.05,32.05,16974.0,28.0049,28.0049,27.9787,27.9787,16974.0
2020-09-08 13:05:00,32.05,32.06,32.01,32.01,37864.0,27.9787,27.9874,27.9438,27.9438,37864.0
2020-09-08 13:10:00,32.01,32.12,32.0,32.12,24666.0,27.9438,28.0398,27.935,28.0398,24666.0
2020-09-08 13:15:00,32.11,32.15,32.1,32.13,18212.0,28.0311,28.066,28.0223,28.0485,18212.0
2020-09-08 13:20:00,32.12,32.13,32.09,32.1,26274.0,28.0398,28.0485,28.0136,28.0223,26274.0
2020-09-08 13:25:00,32.09,32.11,32.06,32.07,37738.0,28.0136,28.0311,27.9874,27.9961,37738.0
2020-09-08 13:30:00,32.06,32.11,32.02,32.09,27385.0,27.9874,28.0311,27.9525,28.0136,27385.0
2020-09-08 13:35:00,32.09,32.12,32.07,32.1,38998.0,28.0136,28.0398,27.9961,28.0223,38998.0
2020-09-08 13:40:00,32.1,32.13,32.08,32.1,26225.0,28.0223,28.0485,28.0049,28.0223,26225.0
2020-09-08 13:45:00,32.1,32.13,32.08,32.11,26882.0,28.0223,28.0485,28.0049,28.0311,26882.0
2020-09-08 13:50:00,32.11,32.11,32.08,32.11,17931.0,28.0311,28.0311,28.0049,28.0311,17931.0
2020-09-08 13:55:00,32.11,32.11,32.05,32.07,20376.0,28.0311,28.0311,27.9787,27.9961,20376.0
2020-09-08 14:00:00,32.08,32.11,32.04,32.05,23896.0,28.0049,28.0311,27.9699,27.9787,23896.0
2020-09-08 14:05:00,32.06,32.07,32.01,32.03,20258.0,27.9874,27.9961,27.9438,27.9612,20258.0
2020-09-08 14:10:00,32.04,32.06,32.01,32.02,18321.0,27.9699,27.9874,27.9438,27.9525,18321.0
2020-09-08 14:15:00,32.02,32.02,31.95,31.98,22103.0,27.9525,27.9525,27.8914,27.9176,22103.0
2020-09-08 14:20:00,31.98,32.0,31.94,31.95,28766.0,27.9176,27.935,27.8827,27.8914,28766.0
2020-09-08 14:25:00,31.95,31.97,31.91,31.93,17265.0,27.8914,27.9088,27.8565,27.8739,17265.0
2020-09-08 14:30:00,31.92,31.93,31.88,31.91,17330.0,27.8652,27.8739,27.8303,27.8565,17330.0
2020-09-08 14:35:00,31.91,31.91,31.83,31.86,36736.0,27.8565,27.8565,27.7866,27.8128,36736.0
2020-09-08 14:40:00,31.86,31.87,31.75,31.75,32211.0,27.8128,27.8215,27.7168,27.7168,32211.0
2020-09-08 14:45:00,31.75,31.82,31.74,31.79,20543.0,27.7168,27.7779,27.7081,27.7517,20543.0
2020-09-08 14:50:00,31.79,31.8,31.69,31.71,60066.0,27.7517,27.7604,27.6644,27.6819,60066.0
2020-09-08 14:55:00,31.7,31.84,31.67,31.84,40213.0,27.6731,27.7954,27.6469,27.7954,40213.0
2020-09-08 15:00:00,31.83,31.83,31.67,31.67,36746.0,27.7866,27.7866,27.6469,27.6469,36746.0
2020-09-08 15:05:00,31.67,31.72,31.67,31.71,31920.0,27.6469,27.6906,27.6469,27.6819,31920.0
2020-09-08 15:10:00,31.71,31.81,31.71,31.8,33423.0,27.6819,27.7692,27.6819,27.7604,33423.0
2020-09-08 15:15:00,31.8,31.85,31.76,31.81,29675.0,27.7604,27.8041,27.7255,27.7692,29675.0
2020-09-08 15:20:00,31.81,31.87,31.81,31.86,28402.0,27.7692,27.8215,27.7692,27.8128,28402.0
2020-09-08 15:25:00,31.86,31.92,31.82,31.92,35476.0,27.8128,27.8652,27.7779,27.8652,35476.0
2020-09-08 15:30:00,31.91,31.96,31.83,31.84,50582.0,27.8565,27.9001,27.7866,27.7954,50582.0
2020-09-08 15:35:00,31.84,31.93,31.83,31.88,44605.0,27.7954,27.8739,27.7866,27.8303,44605.0
2020-09-08 15:40:00,31.89,31.93,31.86,31.9,54847.0,27.839,27.8739,27.8128,27.8477,54847.0
2020-09-08 15:45:00,31.9,31.91,31.77,31.85,81876.0,27.8477,27.8565,27.7342,27.8041,81876.0
2020-09-08 15:50:00,31.85,31.85,31.73,31.78,103842.0,27.8041,27.8041,27.6993,27.743,103842.0
2020-09-08 15:55:00,31.78,31.8,31.73,31.75,299907.0,27.743,27.7604,27.6993,27.7168,299907.0
2020-09-09 09:30:00,32.5,33.25,32.5,33.18,305805.0,28.3715,29.0262,28.3715,28.9651,305805.0
2020-09-09 09:35:00,33.2,33.21,32.87,33.11,146867.0,28.9826,28.9913,28.6945,28.904,146867.0
2020-09-09 09:40:00,33.1,33.2,33.0,33.13,87513.0,28.8953,28.9826,28.808,28.9215,87513.0
2020-09-09 09:45:00,33.13,33.14,32.99,33.03,96591.0,28.9215,28.9302,28.7993,28.8342,96591.0
2020-09-09 09:50:00,33.03,33.3,33.03,33.3,154101.0,28.8342,29.0699,28.8342,29.0699,154101.0
2020-09-09 09:55:00,33.3,33.39,33.27,33.36,122644.0,29.0699,29.1485,29.0437,29.1223,122644.0
2020-09-09 10:00:00,33.37,33.65,33.37,33.65,201308.0,29.131,29.3754,29.131,29.3754,201308.0
2020-09-09 10:05:00,33.65,33.74,33.62,33.69,163482.0,29.3754,29.454,29.3492,29.4103,163482.0
2020-09-09 10:10:00,33.69,33.8,33.6,33.6,159767.0,29.4103,29.5064,29.3318,29.3318,159767.0
2020-09-09 10:15:00,33.62,33.66,33.55,33.6,67403.0,29.3492,29.3842,29.2881,29.3318,67403.0
2020-09-09 10:20:00,33.59,33.7,33.56,33.63,69348.0,29.3231,29.4191,29.2969,29.358,69348.0
2020-09-09 10:25:00,33.64,33.71,33.45,33.46,351850.0,29.3667,29.4278,29.2008,29.2096,351850.0
2020-09-09 10:30:00,33.47,33.65,33.43,33.59,45947.0,29.2183,29.3754,29.1834,29.3231,45947.0
2020-09-09 10:35:00,33.59,33.6,33.5,33.52,67285.0,29.3231,29.3318,29.2445,29.2619,67285.0
2020-09-09 10:40:00,33.54,33.6,33.46,33.46,42109.0,29.2794,29.3318,29.2096,29.2096,42109.0
2020-09-09 10:45:00,33.47,33.51,33.38,33.41,163157.0,29.2183,29.2532,29.1397,29.1659,163157.0
2020-09-09 10:50:00,33.41,33.48,33.39,33.44,69977.0,29.1659,29.227,29.1485,29.1921,69977.0
2020-09-09 10:55:00,33.45,33.45,33.35,33.42,55173.0,29.2008,29.2008,29.1135,29.1746,55173.0
2020-09-09 11:00:00,33.44,33.54,33.43,33.54,68324.0,29.1921,29.2794,29.1834,29.2794,68324.0
2020-09-09 11:05:00,33.55,33.63,33.51,33.53,56337.0,29.2881,29.358,29.2532,29.2707,56337.0
2020-09-09 11:10:00,33.53,33.56,33.48,33.49,33777.0,29.2707,29.2969,29.227,29.2358,33777.0
2020-09-09 11:15:00,33.49,33.5,33.34,33.39,60605.0,29.2358,29.2445,29.1048,29.1485,60605.0
2020-09-09 11:20:00,33.39,33.47,33.38,33.42,71722.0,29.1485,29.2183,29.1397,29.1746,71722.0
2020-09-09 11:25:00,33.43,33.48,33.41,33.43,27742.0,29.1834,29.227,29.1659,29.1834,27742.0
2020-09-09 11:30:00,33.43,33.44,33.4,33.43,17521.0,29.1834,29.1921,29.1572,29.1834,17521.0
2020-09-09 11:35:00,33.43,33.46,33.39,33.43,41060.0,29.1834,29.2096,29.1485,29.1834,41060.0
2020-09-09 11:40:00,33.42,33.47,33.38,33.39,76564.0,29.1746,29.2183,29.1397,29.1485,76564.0
2020-09-09 11:45:00,33.39,33.42,33.36,33.41,70264.0,29.1485,29.1746,29.1223,29.1659,70264.0
2020-09-09 11:50:00,33.41,33.42,33.35,33.36,20869.0,29.1659,29.1746,29.1135,29.1223,20869.0
2020-09-09 11:55:00,33.37,33.38,33.34,33.37,18734.0,29.131,29.1397,29.1048,29.131,18734.0
2020-09-09 12:00:00,33.37,33.41,33.35,33.41,24322.0,29.131,29.1659,29.1135,29.1659,24322.0
2020-09-09 12:05:00,33.4,33.49,33.4,33.46,30354.0,29.1572,29.2358,29.1572,29.2096,30354.0
2020-09-09 12:10:00,33.47,33.48,33.43,33.45,26160.0,29.2183,29.227,29.1834,29.2008,26160.0
2020-09-09 12:15:00,33.45,33.5,33.43,33.5,32820.0,29.2008,29.2445,29.1834,29.2445,32820.0
2020-09-09 12:20:00,33.49,33.49,33.44,33.47,23130.0,29.2358,29.2358,29.1921,29.2183,23130.0
2020-09-09 12:25:00,33.47,33.47,33.4,33.42,22589.0,29.2183,29.2183,29.1572,29.1746,22589.0
2020-09-09 12:30:00,33.41,33.47,33.38,33.45,65303.0,29.1659,29.2183,29.1397,29.2008,65303.0
2020-09-09 12:35:00,33.45,33.47,33.42,33.42,31041.0,29.2008,29.2183,29.1746,29.1746,31041.0
2020-09-09 12:40:00,33.43,33.48,33.42,33.45,29733.0,29.1834,29.227,29.1746,29.2008,29733.0
2020-09-09 12:45:00,33.45,33.47,33.41,33.44,28027.0,29.2008,29.2183,29.1659,29.1921,28027.0
2020-09-09 12:50:00,33.43,33.46,33.42,33.44,16328.0,29.1834,29.2096,29.1746,29.1921,16328.0
2020-09-09 12:55:00,33.44,33.46,33.42,33.43,24091.0,29.1921,29.2096,29.1746,29.1834,24091.0
2020-09-09 13:00:00,33.43,33.47,33.41,33.45,31008.0,29.1834,29.2183,29.1659,29.2008,31008.0
2020-09-09 13:05:00,33.45,33.47,33.43,33.47,15409.0,29.2008,29.2183,29.1834,29.2183,15409.0
2020-09-09 13:10:00,33.47,33.51,33.46,33.49,70796.0,29.2183,29.2532,29.2096,29.2358,70796.0
2020-09-09 13:15:00,33.49,33.5,33.42,33.43,33449.0,29.2358,29.2445,29.1746,29.1834,33449.0
2020-09-09 13:20:00,33.43,33.44,33.34,33.37,54229.0,29.1834,29.1921,29.1048,29.131,54229.0
2020-09-09 13:25:00,33.37,33.37,33.32,33.36,71376.0,29.131,29.131,29.0873,29.1223,71376.0
2020-09-09 13:30:00,33.36,33.46,33.35,33.45,46507.0,29.1223,29.2096,29.1135,29.2008,46507.0
2020-09-09 13:35:00,33.44,33.47,33.41,33.44,35566.0,29.1921,29.2183,29.1659,29.1921,35566.0
2020-09-09 13:40:00,33.44,33.44,33.37,33.37,29861.0,29.1921,29.1921,29.131,29.131,29861.0
2020-09-09 13:45:00,33.37,33.41,33.36,33.39,35568.0,29.131,29.1659,29.1223,29.1485,35568.0
2020-09-09 13:50:00,33.39,33.43,33.39,33.42,27740.0,29.1485,29.1834,29.1485,29.1746,27740.0
2020-09-09 13:55:00,33.41,33.43,33.38,33.4,29140.0,29.1659,29.1834,29.1397,29.1572,29140.0
2020-09-09 14:00:00,33.4,33.44,33.39,33.4,28990.0,29.1572,29.1921,29.1485,29.1572,28990.0
2020-09-09 14:05:00,33.4,33.44,33.39,33.42,47186.0,29.1572,29.1921,29.1485,29.1746,47186.0
2020-09-09 14:10:00,33.42,33.43,33.37,33.38,29989.0,29.1746,29.1834,29.131,29.1397,29989.0
2020-09-09 14:15:00,33.38,33.4,33.36,33.39,26226.0,29.1397,29.1572,29.1223,29.1485,26226.0
2020-09-09 14:20:00,33.38,33.4,33.36,33.38,24892.0,29.1397,29.1572,29.1223,29.1397,24892.0
2020-09-09 14:25:00,33.38,33.4,33.24,33.27,92087.0,29.1397,29.1572,29.0175,29.0437,92087.0
2020-09-09 14:30:00,33.28,33.34,33.28,33.33,37386.0,29.0524,29.1048,29.0524,29.0961,37386.0
2020-09-09 14:35:00,33.33,33.36,33.32,33.34,43599.0,29.0961,29.1223,29.0873,29.1048,43599.0
2020-09-09 14:40:00,33.35,33.35,33.3,33.34,39269.0,29.1135,29.1135,29.0699,29.1048,39269.0
2020-09-09 14:45:00,33.35,33.36,33.31,33.34,29066.0,29.1135,29.1223,29.0786,29.1048,29066.0
2020-09-09 14:50:00,33.34,33.34,33.29,33.33,33574.0,29.1048,29.1048,29.0612,29.0961,33574.0
2020-09-09 14:55:00,33.33,33.34,33.28,33.3,39718.0,29.0961,29.1048,29.0524,29.0699,39718.0
2020-09-09 15:00:00,33.3,33.35,33.3,33.35,43559.0,29.0699,29.1135,29.0699,29.1135,43559.0
2020-09-09 15:05:00,33.35,33.36,33.33,33.36,35386.0,29.1135,29.1223,29.0961,29.1223,35386.0
2020-09-09 15:10:00,33.36,33.36,33.3,33.31,34037.0,29.1223,29.1223,29.0699,29.0786,34037.0
2020-09-09 15:15:00,33.32,33.35,33.25,33.3,175093.0,29.0873,29.1135,29.0262,29.0699,175093.0
2020-09-09 15:20:00,33.3,33.32,33.26,33.29,87609.0,29.0699,29.0873,29.035,29.0612,87609.0
2020-09-09 15:25:00,33.3,33.3,33.24,33.26,67417.0,29.0699,29.0699,29.0175,29.035,67417.0
2020-09-09 15:30:00,33.26,33.27,33.21,33.22,99226.0,29.035,29.0437,28.9913,29.0001,99226.0
2020-09-09 15:35:00,33.22,33.25,33.17,33.19,129636.0,29.0001,29.0262,28.9564,28.9739,129636.0
2020-09-09 15:40:00,33.19,33.2,33.15,33.16,115133.0,28.9739,28.9826,28.9389,28.9477,115133.0
2020-09-09 15:45:00,33.16,33.17,33.11,33.15,156861.0,28.9477,28.9564,28.904,28.9389,156861.0
2020-09-09 15:50:00,33.15,33.2,33.09,33.17,265116.0,28.9389,28.9826,28.8866,28.9564,265116.0
2020-09-09 15:55:00,33.18,33.18,33.03,33.07,612062.0,28.9651,28.9651,28.8342,28.8691,612062.0
2020-09-10 09:30:00,33.2,33.4,33.15,33.24,76314.0,28.9826,29.1572,28.9389,29.0175,76314.0
2020-09-10 09:35:00,33.23,33.24,33.15,33.22,64021.0,29.0088,29.0175,28.9389,29.0001,64021.0
2020-09-10 09:40:00,33.23,33.33,33.2,33.28,39052.0,29.0088,29.0961,28.9826,29.0524,39052.0
2020-09-10 09:45:00,33.28,33.35,33.26,33.32,47376.0,29.0524,29.1135,29.035,29.0873,47376.0
2020-09-10 09:50:00,33.32,33.38,33.22,33.38,51952.0,29.0873,29.1397,29.0001,29.1397,51952.0
2020-09-10 09:55:00,33.37,33.42,33.28,33.3,74375.0,29.131,29.1746,29.0524,29.0699,74375.0
2020-09-10 10:00:00,33.3,33.44,33.26,33.44,75126.0,29.0699,29.1921,29.035,29.1921,75126.0
2020-09-10 10:05:00,33.43,33.47,33.35,33.39,35709.0,29.1834,29.2183,29.1135,29.1485,35709.0
2020-09-10 10:10:00,33.39,33.39,33.29,33.3,56097.0,29.1485,29.1485,29.0612,29.0699,56097.0
2020-09-10 10:15:00,33.3,33.41,33.3,33.35,30432.0,29.0699,29.1659,29.0699,29.1135,30432.0
2020-09-10 10:20:00,33.35,33.36,33.24,33.26,49313.0,29.1135,29.1223,29.0175,29.035,49313.0
2020-09-10 10:25:00,33.25,33.25,33.13,33.14,43925.0,29.0262,29.0262,28.9215,28.9302,43925.0
2020-09-10 10:30:00,33.14,33.19,33.12,33.12,25566.0,28.9302,28.9739,28.9128,28.9128,25566.0
2020-09-10 10:35:00,33.11,33.16,33.05,33.08,44105.0,28.904,28.9477,28.8516,28.8778,44105.0
2020-09-10 10:40:00,33.08,33.09,33.02,33.05,21431.0,28.8778,28.8866,28.8255,28.8516,21431.0
2020-09-10 10:45:00,33.04,33.04,32.86,32.93,52712.0,28.8429,28.8429,28.6858,28.7469,52712.0
2020-09-10 10:50:00,32.93,33.07,32.93,33.04,25284.0,28.7469,28.8691,28.7469,28.8429,25284.0
2020-09-10 10:55:00,33.03,33.03,32.86,32.9,95203.0,28.8342,28.8342,28.6858,28.7207,95203.0
2020-09-10 11:00:00,32.9,32.98,32.87,32.97,30228.0,28.7207,28.7905,28.6945,28.7818,30228.0
2020-09-10 11:05:00,32.97,33.02,32.94,32.99,75186.0,28.7818,28.8255,28.7556,28.7993,75186.0
2020-09-10 11:10:00,33.0,33.06,32.94,33.02,60446.0,28.808,28.8604,28.7556,28.8255,60446.0
2020-09-10 11:15:00,33.02,33.03,32.86,32.98,81033.0,28.8255,28.8342,28.6858,28.7905,81033.0
2020-09-10 11:20:00,32.99,33.03,32.96,33.01,27392.0,28.7993,28.8342,28.7731,28.8167,27392.0
2020-09-10 11:25:00,33.0,33.05,32.98,33.05,27667.0,28.808,28.8516,28.7905,28.8516,27667.0
2020-09-10 11:30:00,33.05,33.07,33.0,33.0,16213.0,28.8516,28.8691,28.808,28.808,16213.0
2020-09-10 11:35:00,33.0,33.03,32.98,32.99,21535.0,28.808,28.8342,28.7905,28.7993,21535.0
2020-09-10 11:40:00,32.99,33.04,32.98,33.0,17378.0,28.7993,28.8429,28.7905,28.808,17378.0
2020-09-10 11:45:00,32.99,33.01,32.95,32.99,22335.0,28.7993,28.8167,28.7644,28.7993,22335.0
2020-09-10 11:50:00,33.0,33.0,32.93,32.93,14686.0,28.808,28.808,28.7469,28.7469,14686.0
2020-09-10 11:55:00,32.92,32.93,32.81,32.84,33828.0,28.7382,28.7469,28.6421,28.6683,33828.0
2020-09-10 12:00:00,32.83,32.92,32.79,32.8,28365.0,28.6596,28.7382,28.6247,28.6334,28365.0
2020-09-10 12:05:00,32.81,32.88,32.79,32.82,44676.0,28.6421,28.7032,28.6247,28.6509,44676.0
2020-09-10 12:10:00,32.82,32.87,32.79,32.79,45320.0,28.6509,28.6945,28.6247,28.6247,45320.0
2020-09-10 12:15:00,32.8,32.85,32.79,32.83,37027.0,28.6334,28.6771,28.6247,28.6596,37027.0
2020-09-10 12:20:00,32.83,32.83,32.73,32.81,29487.0,28.6596,28.6596,28.5723,28.6421,29487.0
2020-09-10 12:25:00,32.8,32.86,32.8,32.86,12146.0,28.6334,28.6858,28.6334,28.6858,12146.0
2020-09-10 12:30:00,32.85,32.86,32.8,32.8,32349.0,28.6771,28.6858,28.6334,28.6334,32349.0
2020-09-10 12:35:00,32.8,32.82,32.72,32.76,55378.0,28.6334,28.6509,28.5636,28.5985,55378.0
2020-09-10 12:40:00,32.77,32.84,32.76,32.77,19736.0,28.6072,28.6683,28.5985,28.6072,19736.0
2020-09-10 12:45:00,32.78,32.82,32.76,32.8,28501.0,28.6159,28.6509,28.5985,28.6334,28501.0
2020-09-10 12:50:00,32.79,32.83,32.78,32.78,49611.0,28.6247,28.6596,28.6159,28.6159,49611.0
2020-09-10 12:55:00,32.79,32.8,32.78,32.78,140370.0,28.6247,28.6334,28.6159,28.6159,140370.0
2020-09-10 13:00:00,32.79,32.8,32.75,32.76,87333.0,28.6247,28.6334,28.5898,28.5985,87333.0
2020-09-10 13:05:00,32.75,32.76,32.71,32.76,33416.0,28.5898,28.5985,28.5548,28.5985,33416.0
2020-09-10 13:10:00,32.76,32.77,32.73,32.75,24579.0,28.5985,28.6072,28.5723,28.5898,24579.0
2020-09-10 13:15:00,32.75,32.84,32.74,32.84,43203.0,28.5898,28.6683,28.581,28.6683,43203.0
2020-09-10 13:20:00,32.84,32.84,32.76,32.76,37257.0,28.6683,28.6683,28.5985,28.5985,37257.0
2020-09-10 13:25:00,32.76,32.77,32.68,32.69,22283.0,28.5985,28.6072,28.5286,28.5374,22283.0
2020-09-10 13:30:00,32.68,32.76,32.68,32.75,44700.0,28.5286,28.5985,28.5286,28.5898,44700.0
2020-09-10 13:35:00,32.76,32.78,32.69,32.7,26495.0,28.5985,28.6159,28.5374,28.5461,26495.0
2020-09-10 13:40:00,32.7,32.75,32.67,32.71,19615.0,28.5461,28.5898,28.5199,28.5548,19615.0
2020-09-10 13:45:00,32.72,32.73,32.69,32.7,24623.0,28.5636,28.5723,28.5374,28.5461,24623.0
2020-09-10 13:50:00,32.72,32.74,32.69,32.69,24955.0,28.5636,28.581,28.5374,28.5374,24955.0
2020-09-10 13:55:00,32.7,32.71,32.66,32.66,28304.0,28.5461,28.5548,28.5112,28.5112,28304.0
2020-09-10 14:00:00,32.66,32.74,32.65,32.74,46908.0,28.5112,28.581,28.5025,28.581,46908.0
2020-09-10 14:05:00,32.74,32.74,32.66,32.66,33956.0,28.581,28.581,28.5112,28.5112,33956.0
2020-09-10 14:10:00,32.67,32.67,32.62,32.64,40589.0,28.5199,28.5199,28.4763,28.4937,40589.0
2020-09-10 14:15:00,32.64,32.65,32.57,32.57,44581.0,28.4937,28.5025,28.4326,28.4326,44581.0
2020-09-10 14:20:00,32.57,32.59,32.44,32.46,62816.0,28.4326,28.4501,28.3191,28.3366,62816.0
2020-09-10 14:25:00,32.47,32.52,32.29,32.3,79026.0,28.3453,28.389,28.1882,28.1969,79026.0
2020-09-10 14:30:00,32.3,32.4,32.26,32.32,96397.0,28.1969,28.2842,28.162,28.2144,96397.0
2020-09-10 14:35:00,32.31,32.36,32.28,32.36,56171.0,28.2056,28.2493,28.1795,28.2493,56171.0
2020-09-10 14:40:00,32.36,32.36,32.21,32.21,81946.0,28.2493,28.2493,28.1184,28.1184,81946.0
2020-09-10 14:45:00,32.2,32.39,32.18,32.37,81583.0,28.1096,28.2755,28.0922,28.258,81583.0
2020-09-10 14:50:00,32.37,32.37,32.24,32.24,79176.0,28.258,28.258,28.1445,28.1445,79176.0
2020-09-10 14:55:00,32.26,32.4,32.24,32.38,80951.0,28.162,28.2842,28.1445,28.2668,80951.0
2020-09-10 15:00:00,32.38,32.39,32.27,32.28,66742.0,28.2668,28.2755,28.1707,28.1795,66742.0
2020-09-10 15:05:00,32.28,32.3,32.14,32.14,115360.0,28.1795,28.1969,28.0572,28.0572,115360.0
2020-09-10 15:10:00,32.15,32.24,32.12,32.18,119636.0,28.066,28.1445,28.0398,28.0922,119636.0
2020-09-10 15:15:00,32.18,32.18,32.0,32.02,191722.0,28.0922,28.0922,27.935,27.9525,191722.0
2020-09-10 15:20:00,32.02,32.06,31.96,32.03,219430.0,27.9525,27.9874,27.9001,27.9612,219430.0
2020-09-10 15:25:00,32.03,32.09,31.93,32.07,106882.0,27.9612,28.0136,27.8739,27.9961,106882.0
2020-09-10 15:30:00,32.06,32.18,32.05,32.15,92600.0,27.9874,28.0922,27.9787,28.066,92600.0
2020-09-10 15:35:00,32.14,32.18,32.09,32.16,97956.0,28.0572,28.0922,28.0136,28.0747,97956.0
2020-09-10 15:40:00,32.16,32.2,32.13,32.18,154465.0,28.0747,28.1096,28.0485,28.0922,154465.0
2020-09-10 15:45:00,32.17,32.18,31.97,31.98,240723.0,28.0834,28.0922,27.9088,27.9176,240723.0
2020-09-10 15:50:00,31.97,32.05,31.92,32.05,432017.0,27.9088,27.9787,27.8652,27.9787,432017.0
2020-09-10 15:55:00,32.05,32.07,31.82,31.87,794887.0,27.9787,27.9961,27.7779,27.8215,794887.0
2020-09-11 09:30:00,32.28,32.39,32.15,32.29,99054.0,28.1795,28.2755,28.066,28.1882,99054.0
2020-09-11 09:35:00,32.25,32.34,32.12,32.16,92084.0,28.1533,28.2318,28.0398,28.0747,92084.0
2020-09-11 09:40:00,32.15,32.23,32.1,32.12,103380.0,28.066,28.1358,28.0223,28.0398,103380.0
2020-09-11 09:45:00,32.12,32.26,32.11,32.25,96678.0,28.0398,28.162,28.0311,28.1533,96678.0
2020-09-11 09:50:00,32.25,32.3,32.22,32.25,61133.0,28.1533,28.1969,28.1271,28.1533,61133.0
2020-09-11 09:55:00,32.26,32.26,32.08,32.12,55874.0,28.162,28.162,28.0049,28.0398,55874.0
2020-09-11 10:00:00,32.11,32.16,32.07,32.15,82331.0,28.0311,28.0747,27.9961,28.066,82331.0
2020-09-11 10:05:00,32.16,32.18,32.11,32.16,53027.0,28.0747,28.0922,28.0311,28.0747,53027.0
2020-09-11 10:10:00,32.15,32.15,32.02,32.15,59727.0,28.066,28.066,27.9525,28.066,59727.0
2020-09-11 10:15:00,32.14,32.2,32.07,32.17,73232.0,28.0572,28.1096,27.9961,28.0834,73232.0
2020-09-11 10:20:00,32.16,32.22,32.14,32.17,47549.0,28.0747,28.1271,28.0572,28.0834,47549.0
2020-09-11 10:25:00,32.17,32.22,32.15,32.19,216094.0,28.0834,28.1271,28.066,28.1009,216094.0
2020-09-11 10:30:00,32.19,32.22,32.12,32.13,116169.0,28.1009,28.1271,28.0398,28.0485,116169.0
2020-09-11 10:35:00,32.13,32.19,32.1,32.17,60563.0,28.0485,28.1009,28.0223,28.0834,60563.0
2020-09-11 10:40:00,32.18,32.34,32.16,32.34,55587.0,28.0922,28.2318,28.0747,28.2318,55587.0
2020-09-11 10:45:00,32.34,32.37,32.28,32.29,116273.0,28.2318,28.258,28.1795,28.1882,116273.0
2020-09-11 10:50:00,32.29,32.33,32.26,32.27,72138.0,28.1882,28.2231,28.162,28.1707,72138.0
2020-09-11 10:55:00,32.28,32.3,32.22,32.23,57097.0,28.1795,28.1969,28.1271,28.1358,57097.0
2020-09-11 11:00:00,32.23,32.31,32.22,32.3,60270.0,28.1358,28.2056,28.1271,28.1969,60270.0
2020-09-11 11:05:00,32.3,32.39,32.29,32.38,58097.0,28.1969,28.2755,28.1882,28.2668,58097.0
2020-09-11 11:10:00,32.38,32.41,32.35,32.38,35064.0,28.2668,28.2929,28.2406,28.2668,35064.0
2020-09-11 11:15:00,32.37,32.37,32.3,32.36,73811.0,28.258,28.258,28.1969,28.2493,73811.0
2020-09-11 11:20:00,32.36,32.36,32.2,32.22,43370.0,28.2493,28.2493,28.1096,28.1271,43370.0
2020-09-11 11:25:00,32.22,32.22,32.13,32.19,52257.0,28.1271,28.1271,28.0485,28.1009,52257.0
2020-09-11 11:30:00,32.19,32.19,32.07,32.08,39220.0,28.1009,28.1009,27.9961,28.0049,39220.0
2020-09-11 11:35:00,32.09,32.13,32.06,32.11,28132.0,28.0136,28.0485,27.9874,28.0311,28132.0
2020-09-11 11:40:00,32.12,32.15,32.09,32.1,34547.0,28.0398,28.066,28.0136,28.0223,34547.0
2020-09-11 11:45:00,32.11,32.13,32.04,32.08,46202.0,28.0311,28.0485,27.9699,28.0049,46202.0
2020-09-11 11:50:00,32.08,32.11,32.05,32.08,29480.0,28.0049,28.0311,27.9787,28.0049,29480.0
2020-09-11 11:55:00,32.08,32.14,32.05,32.06,23303.0,28.0049,28.0572,27.9787,27.9874,23303.0
2020-09-11 12:00:00,32.07,32.09,31.99,32.07,141525.0,27.9961,28.0136,27.9263,27.9961,141525.0
2020-09-11 12:05:00,32.07,32.17,32.04,32.13,84687.0,27.9961,28.0834,27.9699,28.0485,84687.0
2020-09-11 12:10:00,32.13,32.14,32.07,32.08,45470.0,28.0485,28.0572,27.9961,28.0049,45470.0
2020-09-11 12:15:00,32.08,32.11,32.04,32.07,42416.0,28.0049,28.0311,27.9699,27.9961,42416.0
2020-09-11 12:20:00,32.08,32.11,32.07,32.09,45178.0,28.0049,28.0311,27.9961,28.0136,45178.0
2020-09-11 12:25:00,32.09,32.11,32.06,32.06,35644.0,28.0136,28.0311,27.9874,27.9874,35644.0
2020-09-11 12:30:00,32.06,32.06,31.98,32.0,58394.0,27.9874,27.9874,27.9176,27.935,58394.0
2020-09-11 12:35:00,32.0,32.08,31.99,32.01,48374.0,27.935,28.0049,27.9263,27.9438,48374.0
2020-09-11 12:40:00,32.0,32.01,31.88,31.92,60513.0,27.935,27.9438,27.8303,27.8652,60513.0
2020-09-11 12:45:00,31.92,31.95,31.87,31.91,86707.0,27.8652,27.8914,27.8215,27.8565,86707.0
2020-09-11 12:50:00,31.91,32.02,31.91,31.99,36725.0,27.8565,27.9525,27.8565,27.9263,36725.0
2020-09-11 12:55:00,31.99,32.0,31.83,31.85,60475.0,27.9263,27.935,27.7866,27.8041,60475.0
2020-09-11 13:00:00,31.85,31.89,31.81,31.89,54256.0,27.8041,27.839,27.7692,27.839,54256.0
2020-09-11 13:05:00,31.89,31.9,31.77,31.82,53006.0,27.839,27.8477,27.7342,27.7779,53006.0
2020-09-11 13:10:00,31.82,31.84,31.78,31.8,41281.0,27.7779,27.7954,27.743,27.7604,41281.0
2020-09-11 13:15:00,31.8,31.81,31.69,31.77,119783.0,27.7604,27.7692,27.6644,27.7342,119783.0
2020-09-11 13:20:00,31.78,31.8,31.73,31.74,44665.0,27.743,27.7604,27.6993,27.7081,44665.0
2020-09-11 13:25:00,31.74,31.75,31.66,31.7,41949.0,27.7081,27.7168,27.6382,27.6731,41949.0
2020-09-11 13:30:00,31.7,31.71,31.63,31.68,35546.0,27.6731,27.6819,27.612,27.6557,35546.0
2020-09-11 13:35:00,31.68,31.75,31.67,31.7,98123.0,27.6557,27.7168,27.6469,27.6731,98123.0
2020-09-11 13:40:00,31.69,31.76,31.65,31.69,71478.0,27.6644,27.7255,27.6295,27.6644,71478.0
2020-09-11 13:45:00,31.68,31.69,31.63,31.66,63544.0,27.6557,27.6644,27.612,27.6382,63544.0
2020-09-11 13:50:00,31.65,31.71,31.61,31.62,83633.0,27.6295,27.6819,27.5946,27.6033,83633.0
2020-09-11 13:55:00,31.63,31.68,31.59,31.63,94357.0,27.612,27.6557,27.5771,27.612,94357.0
2020-09-11 14:00:00,31.63,31.65,31.58,31.62,62621.0,27.612,27.6295,27.5684,27.6033,62621.0
2020-09-11 14:05:00,31.62,31.68,31.61,31.66,87849.0,27.6033,27.6557,27.5946,27.6382,87849.0
2020-09-11 14:10:00,31.67,31.82,31.66,31.78,52146.0,27.6469,27.7779,27.6382,27.743,52146.0
2020-09-11 14:15:00,31.78,31.81,31.75,31.79,89943.0,27.743,27.7692,27.7168,27.7517,89943.0
2020-09-11 14:20:00,31.79,31.82,31.72,31.82,30927.0,27.7517,27.7779,27.6906,27.7779,30927.0
2020-09-11 14:25:00,31.81,31.84,31.75,31.76,33399.0,27.7692,27.7954,27.7168,27.7255,33399.0
2020-09-11 14:30:00,31.76,31.84,31.73,31.8,103492.0,27.7255,27.7954,27.6993,27.7604,103492.0
2020-09-11 14:35:00,31.8,31.89,31.79,31.88,55807.0,27.7604,27.839,27.7517,27.8303,55807.0
2020-09-11 14:40:00,31.88,31.9,31.82,31.86,218906.0,27.8303,27.8477,27.7779,27.8128,218906.0
2020-09-11 14:45:00,31.86,31.9,31.82,31.84,158904.0,27.8128,27.8477,27.7779,27.7954,158904.0
2020-09-11 14:50:00,31.85,31.97,31.84,31.96,42076.0,27.8041,27.9088,27.7954,27.9001,42076.0
2020-09-11 14:55:00,31.96,32.0,31.94,32.0,54464.0,27.9001,27.935,27.8827,27.935,54464.0
2020-09-11 15:00:00,31.99,32.0,31.92,31.99,62683.0,27.9263,27.935,27.8652,27.9263,62683.0
2020-09-11 15:05:00,32.01,32.03,31.92,31.94,48115.0,27.9438,27.9612,27.8652,27.8827,48115.0
2020-09-11 15:10:00,31.94,31.99,31.9,31.98,115811.0,27.8827,27.9263,27.8477,27.9176,115811.0
2020-09-11 15:15:00,31.99,32.07,31.99,32.05,49725.0,27.9263,27.9961,27.9263,27.9787,49725.0
2020-09-11 15:20:00,32.05,32.08,32.02,32.02,93292.0,27.9787,28.0049,27.9525,27.9525,93292.0
2020-09-11 15:25:00,32.02,32.03,31.99,32.01,127128.0,27.9525,27.9612,27.9263,27.9438,127128.0
2020-09-11 15:30:00,32.01,32.07,31.98,32.02,319109.0,27.9438,27.9961,27.9176,27.9525,319109.0
2020-09-11 15:35:00,32.02,32.07,31.98,32.03,114995.0,27.9525,27.9961,27.9176,27.9612,114995.0
2020-09-11 15:40:00,32.03,32.08,31.99,32.0,155970.0,27.9612,28.0049,27.9263,27.935,155970.0
2020-09-11 15:45:00,32.0,32.01,31.95,32.0,235996.0,27.935,27.9438,27.8914,27.935,235996.0
2020-09-11 15:50:00,32.0,32.02,31.95,31.98,251425.0,27.935,27.9525,27.8914,27.9176,251425.0
2020-09-11 15:55:00,31.97,31.97,31.9,31.93,559359.0,27.9088,27.9088,27.8477,27.8739,559359.0
2020-09-14 09:30:00,32.48,32.61,32.43,32.59,104488.0,28.3541,28.4675,28.3104,28.4501,104488.0
2020-09-14 09:35:00,32.61,32.67,32.5,32.62,64561.0,28.4675,28.5199,28.3715,28.4763,64561.0
2020-09-14 09:40:00,32.63,32.72,32.62,32.71,49887.0,28.485,28.5636,28.4763,28.5548,49887.0
2020-09-14 09:45:00,32.7,32.78,32.69,32.77,47457.0,28.5461,28.6159,28.5374,28.6072,47457.0
2020-09-14 09:50:00,32.77,32.84,32.76,32.79,55723.0,28.6072,28.6683,28.5985,28.6247,55723.0
2020-09-14 09:55:00,32.77,32.77,32.72,32.73,45427.0,28.6072,28.6072,28.5636,28.5723,45427.0
2020-09-14 10:00:00,32.73,32.83,32.73,32.81,38200.0,28.5723,28.6596,28.5723,28.6421,38200.0
2020-09-14 10:05:00,32.8,32.83,32.77,32.79,51263.0,28.6334,28.6596,28.6072,28.6247,51263.0
2020-09-14 10:10:00,32.79,32.81,32.76,32.79,42423.0,28.6247,28.6421,28.5985,28.6247,42423.0
2020-09-14 10:15:00,32.79,32.83,32.78,32.83,50631.0,28.6247,28.6596,28.6159,28.6596,50631.0
2020-09-14 10:20:00,32.83,32.83,32.75,32.8,48900.0,28.6596,28.6596,28.5898,28.6334,48900.0
2020-09-14 10:25:00,32.79,32.81,32.73,32.79,72595.0,28.6247,28.6421,28.5723,28.6247,72595.0
2020-09-14 10:30:00,32.78,32.79,32.71,32.74,30231.0,28.6159,28.6247,28.5548,28.581,30231.0
2020-09-14 10:35:00,32.74,32.78,32.74,32.75,29225.0,28.581,28.6159,28.581,28.5898,29225.0
2020-09-14 10:40:00,32.75,32.79,32.74,32.76,35483.0,28.5898,28.6247,28.581,28.5985,35483.0
2020-09-14 10:45:00,32.76,32.8,32.76,32.78,44584.0,28.5985,28.6334,28.5985,28.6159,44584.0
2020-09-14 10:50:00,32.78,32.81,32.77,32.8,59781.0,28.6159,28.6421,28.6072,28.6334,59781.0
2020-09-14 10:55:00,32.8,32.82,32.78,32.82,17272.0,28.6334,28.6509,28.6159,28.6509,17272.0
2020-09-14 11:00:00,32.82,32.83,32.8,32.83,35737.0,28.6509,28.6596,28.6334,28.6596,35737.0
2020-09-14 11:05:00,32.82,32.83,32.8,32.8,28385.0,28.6509,28.6596,28.6334,28.6334,28385.0
2020-09-14 11:10:00,32.8,32.82,32.74,32.74,39699.0,28.6334,28.6509,28.581,28.581,39699.0
2020-09-14 11:15:00,32.75,32.77,32.72,32.74,31033.0,28.5898,28.6072,28.5636,28.581,31033.0
2020-09-14 11:20:00,32.73,32.8,32.72,32.79,29193.0,28.5723,28.6334,28.5636,28.6247,29193.0
2020-09-14 11:25:00,32.79,32.8,32.77,32.77,21980.0,28.6247,28.6334,28.6072,28.6072,21980.0
2020-09-14 11:30:00,32.77,32.78,32.73,32.73,36384.0,28.6072,28.6159,28.5723,28.5723,36384.0
2020-09-14 11:35:00,32.73,32.74,32.69,32.71,64897.0,28.5723,28.581,28.5374,28.5548,64897.0
2020-09-14 11:40:00,32.71,32.77,32.7,32.75,35262.0,28.5548,28.6072,28.5461,28.5898,35262.0
2020-09-14 11:45:00,32.75,32.75,32.69,32.7,21801.0,28.5898,28.5898,28.5374,28.5461,21801.0
2020-09-14 11:50:00,32.7,32.74,32.69,32.73,27310.0,28.5461,28.581,28.5374,28.5723,27310.0
2020-09-14 11:55:00,32.73,32.74,32.68,32.72,25716.0,28.5723,28.581,28.5286,28.5636,25716.0
2020-09-14 12:00:00,32.71,32.73,32.67,32.69,42960.0,28.5548,28.5723,28.5199,28.5374,42960.0
2020-09-14 12:05:00,32.69,32.74,32.68,32.73,26695.0,28.5374,28.581,28.5286,28.5723,26695.0
2020-09-14 12:10:00,32.73,32.74,32.7,32.7,36765.0,28.5723,28.581,28.5461,28.5461,36765.0
2020-09-14 12:15:00,32.7,32.72,32.69,32.69,26274.0,28.5461,28.5636,28.5374,28.5374,26274.0
2020-09-14 12:20:00,32.7,32.71,32.66,32.7,42620.0,28.5461,28.5548,28.5112,28.5461,42620.0
2020-09-14 12:25:00,32.7,32.75,32.69,32.75,14373.0,28.5461,28.5898,28.5374,28.5898,14373.0
2020-09-14 12:30:00,32.75,32.75,32.68,32.69,32102.0,28.5898,28.5898,28.5286,28.5374,32102.0
2020-09-14 12:35:00,32.69,32.71,32.67,32.68,19828.0,28.5374,28.5548,28.5199,28.5286,19828.0
2020-09-14 12:40:00,32.69,32.72,32.68,32.72,16368.0,28.5374,28.5636,28.5286,28.5636,16368.0
2020-09-14 12:45:00,32.72,32.74,32.7,32.73,22364.0,28.5636,28.581,28.5461,28.5723,22364.0
2020-09-14 12:50:00,32.73,32.76,32.7,32.72,25287.0,28.5723,28.5985,28.5461,28.5636,25287.0
2020-09-14 12:55:00,32.71,32.72,32.69,32.7,20039.0,28.5548,28.5636,28.5374,28.5461,20039.0
2020-09-14 13:00:00,32.71,32.75,32.7,32.71,28685.0,28.5548,28.5898,28.5461,28.5548,28685.0
2020-09-14 13:05:00,32.71,32.71,32.66,32.66,39545.0,28.5548,28.5548,28.5112,28.5112,39545.0
2020-09-14 13:10:00,32.66,32.74,32.66,32.72,199379.0,28.5112,28.581,28.5112,28.5636,199379.0
2020-09-14 13:15:00,32.72,32.72,32.62,32.63,45383.0,28.5636,28.5636,28.4763,28.485,45383.0
2020-09-14 13:20:00,32.63,32.64,32.58,32.6,38659.0,28.485,28.4937,28.4414,28.4588,38659.0
2020-09-14 13:25:00,32.61,32.62,32.58,32.58,30477.0,28.4675,28.4763,28.4414,28.4414,30477.0
2020-09-14 13:30:00,32.59,32.6,32.56,32.59,22162.0,28.4501,28.4588,28.4239,28.4501,22162.0
2020-09-14 13:35:00,32.58,32.61,32.56,32.61,16511.0,28.4414,28.4675,28.4239,28.4675,16511.0
2020-09-14 13:40:00,32.6,32.64,32.59,32.64,16280.0,28.4588,28.4937,28.4501,28.4937,16280.0
2020-09-14 13:45:00,32.64,32.7,32.63,32.7,9629.0,28.4937,28.5461,28.485,28.5461,9629.0
2020-09-14 13:50:00,32.7,32.74,32.69,32.73,5785.0,28.5461,28.581,28.5374,28.5723,5785.0
2020-09-14 13:55:00,32.74,32.75,32.71,32.73,18534.0,28.581,28.5898,28.5548,28.5723,18534.0
2020-09-14 14:00:00,32.73,32.74,32.67,32.71,31876.0,28.5723,28.581,28.5199,28.5548,31876.0
2020-09-14 14:05:00,32.71,32.74,32.7,32.73,24819.0,28.5548,28.581,28.5461,28.5723,24819.0
2020-09-14 14:10:00,32.73,32.75,32.72,32.75,38771.0,28.5723,28.5898,28.5636,28.5898,38771.0
2020-09-14 14:15:00,32.75,32.77,32.74,32.75,20155.0,28.5898,28.6072,28.581,28.5898,20155.0
2020-09-14 14:20:00,32.76,32.79,32.73,32.79,23607.0,28.5985,28.6247,28.5723,28.6247,23607.0
2020-09-14 14:25:00,32.78,32.79,32.75,32.76,24463.0,28.6159,28.6247,28.5898,28.5985,24463.0
2020-09-14 14:30:00,32.77,32.78,32.75,32.77,47414.0,28.6072,28.6159,28.5898,28.6072,47414.0
2020-09-14 14:35:00,32.77,32.79,32.76,32.77,24895.0,28.6072,28.6247,28.5985,28.6072,24895.0
2020-09-14 14:40:00,32.78,32.8,32.74,32.77,48765.0,28.6159,28.6334,28.581,28.6072,48765.0
2020-09-14 14:45:00,32.78,32.78,32.75,32.77,24854.0,28.6159,28.6159,28.5898,28.6072,24854.0
2020-09-14 14:50:00,32.77,32.77,32.73,32.73,27727.0,28.6072,28.6072,28.5723,28.5723,27727.0
2020-09-14 14:55:00,32.72,32.75,32.65,32.74,36486.0,28.5636,28.5898,28.5025,28.581,36486.0
2020-09-14 15:00:00,32.73,32.75,32.7,32.72,26989.0,28.5723,28.5898,28.5461,28.5636,26989.0
2020-09-14 15:05:00,32.72,32.74,32.68,32.72,14529.0,28.5636,28.581,28.5286,28.5636,14529.0
2020-09-14 15:10:00,32.72,32.72,32.65,32.69,29732.0,28.5636,28.5636,28.5025,28.5374,29732.0
2020-09-14 15:15:00,32.68,32.68,32.63,32.66,44864.0,28.5286,28.5286,28.485,28.5112,44864.0
2020-09-14 15:20:00,32.66,32.66,32.58,32.59,26560.0,28.5112,28.5112,28.4414,28.4501,26560.0
2020-09-14 15:25:00,32.6,32.67,32.59,32.66,39955.0,28.4588,28.5199,28.4501,28.5112,39955.0
2020-09-14 15:30:00,32.66,32.67,32.63,32.65,54917.0,28.5112,28.5199,28.485,28.5025,54917.0
2020-09-14 15:35:00,32.64,32.74,32.63,32.73,48709.0,28.4937,28.581,28.485,28.5723,48709.0
2020-09-14 15:40:00,32.73,32.8,32.73,32.79,54924.0,28.5723,28.6334,28.5723,28.6247,54924.0
2020-09-14 15:45:00,32.8,32.9,32.78,32.89,81430.0,28.6334,28.7207,28.6159,28.712,81430.0
2020-09-14 15:50:00,32.9,32.91,32.84,32.86,107102.0,28.7207,28.7294,28.6683,28.6858,107102.0
2020-09-14 15:55:00,32.86,32.87,32.73,32.74,340699.0,28.6858,28.6945,28.5723,28.581,340699.0
2020-09-15 09:30:00,32.99,33.23,32.99,33.14,103936.0,28.7993,29.0088,28.7993,28.9302,103936.0
2020-09-15 09:35:00,33.15,33.16,33.05,33.05,49669.0,28.9389,28.9477,28.8516,28.8516,49669.0
2020-09-15 09:40:00,33.05,33.18,33.05,33.15,39749.0,28.8516,28.9651,28.8516,28.9389,39749.0
2020-09-15 09:45:00,33.15,33.17,33.07,33.07,52359.0,28.9389,28.9564,28.8691,28.8691,52359.0
2020-09-15 09:50:00,33.08,33.08,32.98,32.99,50788.0,28.8778,28.8778,28.7905,28.7993,50788.0
2020-09-15 09:55:00,32.98,32.99,32.88,32.91,43384.0,28.7905,28.7993,28.7032,28.7294,43384.0
2020-09-15 10:00:00,32.91,33.04,32.91,33.02,57188.0,28.7294,28.8429,28.7294,28.8255,57188.0
2020-09-15 10:05:00,33.02,33.06,32.93,32.94,47158.0,28.8255,28.8604,28.7469,28.7556,47158.0
2020-09-15 10:10:00,32.94,32.98,32.9,32.97,38520.0,28.7556,28.7905,28.7207,28.7818,38520.0
2020-09-15 10:15:00,32.98,33.06,32.97,33.0,41360.0,28.7905,28.8604,28.7818,28.808,41360.0
2020-09-15 10:20:00,33.0,33.01,32.95,32.98,36244.0,28.808,28.8167,28.7644,28.7905,36244.0
2020-09-15 10:25:00,32.98,33.03,32.98,33.02,28213.0,28.7905,28.8342,28.7905,28.8255,28213.0
2020-09-15 10:30:00,33.03,33.08,33.02,33.07,21636.0,28.8342,28.8778,28.8255,28.8691,21636.0
2020-09-15 10:35:00,33.07,33.15,33.06,33.11,29392.0,28.8691,28.9389,28.8604,28.904,29392.0
2020-09-15 10:40:00,33.11,33.15,33.08,33.12,23481.0,28.904,28.9389,28.8778,28.9128,23481.0
2020-09-15 10:45:00,33.12,33.17,33.1,33.16,24627.0,28.9128,28.9564,28.8953,28.9477,24627.0
2020-09-15 10:50:00,33.18,33.2,33.14,33.15,38182.0,28.9651,28.9826,28.9302,28.9389,38182.0
2020-09-15 10:55:00,33.15,33.15,33.12,33.12,27527.0,28.9389,28.9389,28.9128,28.9128,27527.0
2020-09-15 11:00:00,33.13,33.16,33.09,33.09,39203.0,28.9215,28.9477,28.8866,28.8866,39203.0
2020-09-15 11:05:00,33.1,33.16,33.08,33.08,21528.0,28.8953,28.9477,28.8778,28.8778,21528.0
2020-09-15 11:10:00,33.09,33.09,33.04,33.05,24739.0,28.8866,28.8866,28.8429,28.8516,24739.0
2020-09-15 11:15:00,33.05,33.05,33.02,33.04,15120.0,28.8516,28.8516,28.8255,28.8429,15120.0
2020-09-15 11:20:00,33.04,33.04,32.99,32.99,35791.0,28.8429,28.8429,28.7993,28.7993,35791.0
2020-09-15 11:25:00,32.99,33.03,32.98,33.02,30512.0,28.7993,28.8342,28.7905,28.8255,30512.0
2020-09-15 11:30:00,33.02,33.07,33.01,33.05,22175.0,28.8255,28.8691,28.8167,28.8516,22175.0
2020-09-15 11:35:00,33.05,33.1,33.04,33.07,27172.0,28.8516,28.8953,28.8429,28.8691,27172.0
2020-09-15 11:40:00,33.07,33.09,33.06,33.08,40865.0,28.8691,28.8866,28.8604,28.8778,40865.0
2020-09-15 11:45:00,33.08,33.08,33.04,33.06,20182.0,28.8778,28.8778,28.8429,28.8604,20182.0
2020-09-15 11:50:00,33.05,33.07,33.01,33.02,22354.0,28.8516,28.8691,28.8167,28.8255,22354.0
2020-09-15 11:55:00,33.02,33.05,33.01,33.03,18606.0,28.8255,28.8516,28.8167,28.8342,18606.0
2020-09-15 12:00:00,33.02,33.07,33.01,33.06,17125.0,28.8255,28.8691,28.8167,28.8604,17125.0
2020-09-15 12:05:00,33.05,33.07,33.04,33.05,26541.0,28.8516,28.8691,28.8429,28.8516,26541.0
2020-09-15 12:10:00,33.05,33.06,33.02,33.02,13356.0,28.8516,28.8604,28.8255,28.8255,13356.0
2020-09-15 12:15:00,33.02,33.08,33.02,33.08,20437.0,28.8255,28.8778,28.8255,28.8778,20437.0
2020-09-15 12:20:00,33.08,33.08,33.04,33.05,16814.0,28.8778,28.8778,28.8429,28.8516,16814.0
2020-09-15 12:25:00,33.05,33.09,33.05,33.07,20369.0,28.8516,28.8866,28.8516,28.8691,20369.0
2020-09-15 12:30:00,33.08,33.1,33.06,33.09,18418.0,28.8778,28.8953,28.8604,28.8866,18418.0
2020-09-15 12:35:00,33.09,33.12,33.08,33.12,17549.0,28.8866,28.9128,28.8778,28.9128,17549.0
2020-09-15 12:40:00,33.12,33.12,33.1,33.11,17463.0,28.9128,28.9128,28.8953,28.904,17463.0
2020-09-15 12:45:00,33.11,33.12,33.09,33.09,27175.0,28.904,28.9128,28.8866,28.8866,27175.0
2020-09-15 12:50:00,33.09,33.11,33.09,33.11,16670.0,28.8866,28.904,28.8866,28.904,16670.0
2020-09-15 12:55:00,33.1,33.11,33.08,33.11,22053.0,28.8953,28.904,28.8778,28.904,22053.0
2020-09-15 13:00:00,33.11,33.13,33.09,33.12,21799.0,28.904,28.9215,28.8866,28.9128,21799.0
2020-09-15 13:05:00,33.12,33.12,33.06,33.07,19753.0,28.9128,28.9128,28.8604,28.8691,19753.0
2020-09-15 13:10:00,33.07,33.1,33.06,33.09,19643.0,28.8691,28.8953,28.8604,28.8866,19643.0
2020-09-15 13:15:00,33.09,33.1,33.06,33.06,16322.0,28.8866,28.8953,28.8604,28.8604,16322.0
2020-09-15 13:20:00,33.07,33.07,33.02,33.03,23044.0,28.8691,28.8691,28.8255,28.8342,23044.0
2020-09-15 13:25:00,33.04,33.04,33.0,33.01,19792.0,28.8429,28.8429,28.808,28.8167,19792.0
2020-09-15 13:30:00,33.01,33.01,32.99,33.0,22223.0,28.8167,28.8167,28.7993,28.808,22223.0
2020-09-15 13:35:00,33.0,33.03,32.99,33.03,14884.0,28.808,28.8342,28.7993,28.8342,14884.0
2020-09-15 13:40:00,33.02,33.03,32.98,33.01,37701.0,28.8255,28.8342,28.7905,28.8167,37701.0
2020-09-15 13:45:00,33.01,33.06,33.0,33.04,20376.0,28.8167,28.8604,28.808,28.8429,20376.0
2020-09-15 13:50:00,33.04,33.06,33.02,33.02,14129.0,28.8429,28.8604,28.8255,28.8255,14129.0
2020-09-15 13:55:00,33.03,33.04,33.0,33.01,14504.0,28.8342,28.8429,28.808,28.8167,14504.0
2020-09-15 14:00:00,33.01,33.02,33.0,33.01,18379.0,28.8167,28.8255,28.808,28.8167,18379.0
2020-09-15 14:05:00,33.01,33.04,32.94,32.95,22586.0,28.8167,28.8429,28.7556,28.7644,22586.0
2020-09-15 14:10:00,32.96,33.02,32.95,33.02,12602.0,28.7731,28.8255,28.7644,28.8255,12602.0
2020-09-15 14:15:00,33.02,33.03,32.99,33.0,20441.0,28.8255,28.8342,28.7993,28.808,20441.0
2020-09-15 14:20:00,33.0,33.02,32.99,33.02,15211.0,28.808,28.8255,28.7993,28.8255,15211.0
2020-09-15 14:25:00,33.02,33.02,32.96,33.0,23889.0,28.8255,28.8255,28.7731,28.808,23889.0
2020-09-15 14:30:00,32.99,33.0,32.91,32.92,39429.0,28.7993,28.808,28.7294,28.7382,39429.0
2020-09-15 14:35:00,32.92,33.04,32.88,32.91,101424.0,28.7382,28.8429,28.7032,28.7294,101424.0
2020-09-15 14:40:00,32.92,32.99,32.91,32.94,36223.0,28.7382,28.7993,28.7294,28.7556,36223.0
2020-09-15 14:45:00,32.94,32.99,32.94,32.97,21649.0,28.7556,28.7993,28.7556,28.7818,21649.0
2020-09-15 14:50:00,32.98,32.98,32.94,32.98,22257.0,28.7905,28.7905,28.7556,28.7905,22257.0
2020-09-15 14:55:00,32.98,32.99,32.95,32.98,26015.0,28.7905,28.7993,28.7644,28.7905,26015.0
2020-09-15 15:00:00,32.98,32.99,32.94,32.94,25522.0,28.7905,28.7993,28.7556,28.7556,25522.0
2020-09-15 15:05:00,32.95,32.95,32.88,32.9,39777.0,28.7644,28.7644,28.7032,28.7207,39777.0
2020-09-15 15:10:00,32.89,32.95,32.89,32.91,26613.0,28.712,28.7644,28.712,28.7294,26613.0
2020-09-15 15:15:00,32.92,32.96,32.91,32.94,34033.0,28.7382,28.7731,28.7294,28.7556,34033.0
2020-09-15 15:20:00,32.94,32.94,32.9,32.91,29908.0,28.7556,28.7556,28.7207,28.7294,29908.0
2020-09-15 15:25:00,32.91,32.93,32.9,32.93,32124.0,28.7294,28.7469,28.7207,28.7469,32124.0
2020-09-15 15:30:00,32.93,32.93,32.81,32.84,49745.0,28.7469,28.7469,28.6421,28.6683,49745.0
2020-09-15 15:35:00,32.84,32.88,32.83,32.86,59314.0,28.6683,28.7032,28.6596,28.6858,59314.0
2020-09-15 15:40:00,32.85,32.87,32.82,32.84,66777.0,28.6771,28.6945,28.6509,28.6683,66777.0
2020-09-15 15:45:00,32.84,32.88,32.83,32.88,83519.0,28.6683,28.7032,28.6596,28.7032,83519.0
2020-09-15 15:50:00,32.87,32.9,32.85,32.87,121632.0,28.6945,28.7207,28.6771,28.6945,121632.0
2020-09-15 15:55:00,32.86,32.87,32.8,32.82,227611.0,28.6858,28.6945,28.6334,28.6509,227611.0
2020-09-16 09:30:00,32.95,33.17,32.93,33.1,97802.0,28.7644,28.9564,28.7469,28.8953,97802.0
2020-09-16 09:35:00,33.1,33.1,32.97,33.01,39776.0,28.8953,28.8953,28.7818,28.8167,39776.0
2020-09-16 09:40:00,33.0,33.0,32.84,32.87,27066.0,28.808,28.808,28.6683,28.6945,27066.0
2020-09-16 09:45:00,32.87,33.05,32.87,33.02,63689.0,28.6945,28.8516,28.6945,28.8255,63689.0
2020-09-16 09:50:00,33.02,33.05,32.95,33.01,38259.0,28.8255,28.8516,28.7644,28.8167,38259.0
2020-09-16 09:55:00,33.01,33.07,33.0,33.02,24406.0,28.8167,28.8691,28.808,28.8255,24406.0
2020-09-16 10:00:00,33.03,33.09,33.03,33.08,19232.0,28.8342,28.8866,28.8342,28.8778,19232.0
2020-09-16 10:05:00,33.08,33.16,33.06,33.14,29935.0,28.8778,28.9477,28.8604,28.9302,29935.0
2020-09-16 10:10:00,33.14,33.16,33.11,33.12,22247.0,28.9302,28.9477,28.904,28.9128,22247.0
2020-09-16 10:15:00,33.12,33.18,33.11,33.18,26295.0,28.9128,28.9651,28.904,28.9651,26295.0
2020-09-16 10:20:00,33.18,33.23,33.16,33.23,30435.0,28.9651,29.0088,28.9477,29.0088,30435.0
2020-09-16 10:25:00,33.23,33.23,33.16,33.18,37385.0,29.0088,29.0088,28.9477,28.9651,37385.0
2020-09-16 10:30:00,33.18,33.18,33.1,33.1,37926.0,28.9651,28.9651,28.8953,28.8953,37926.0
2020-09-16 10:35:00,33.1,33.15,33.08,33.13,27482.0,28.8953,28.9389,28.8778,28.9215,27482.0
2020-09-16 10:40:00,33.13,33.17,33.12,33.17,21709.0,28.9215,28.9564,28.9128,28.9564,21709.0
2020-09-16 10:45:00,33.17,33.17,33.12,33.16,32921.0,28.9564,28.9564,28.9128,28.9477,32921.0
2020-09-16 10:50:00,33.16,33.22,33.16,33.2,42350.0,28.9477,29.0001,28.9477,28.9826,42350.0
2020-09-16 10:55:00,33.19,33.2,33.15,33.16,31063.0,28.9739,28.9826,28.9389,28.9477,31063.0
2020-09-16 11:00:00,33.16,33.19,33.15,33.19,23905.0,28.9477,28.9739,28.9389,28.9739,23905.0
2020-09-16 11:05:00,33.19,33.19,33.15,33.15,24094.0,28.9739,28.9739,28.9389,28.9389,24094.0
2020-09-16 11:10:00,33.16,33.16,33.12,33.15,23249.0,28.9477,28.9477,28.9128,28.9389,23249.0
2020-09-16 11:15:00,33.16,33.17,33.14,33.15,21778.0,28.9477,28.9564,28.9302,28.9389,21778.0
2020-09-16 11:20:00,33.16,33.16,33.07,33.12,25210.0,28.9477,28.9477,28.8691,28.9128,25210.0
2020-09-16 11:25:00,33.13,33.14,33.11,33.14,12950.0,28.9215,28.9302,28.904,28.9302,12950.0
2020-09-16 11:30:00,33.14,33.19,33.11,33.19,36265.0,28.9302,28.9739,28.904,28.9739,36265.0
2020-09-16 11:35:00,33.2,33.23,33.19,33.21,22574.0,28.9826,29.0088,28.9739,28.9913,22574.0
2020-09-16 11:40:00,33.22,33.25,33.21,33.23,36994.0,29.0001,29.0262,28.9913,29.0088,36994.0
2020-09-16 11:45:00,33.23,33.24,33.22,33.23,25608.0,29.0088,29.0175,29.0001,29.0088,25608.0
2020-09-16 11:50:00,33.23,33.25,33.22,33.23,19475.0,29.0088,29.0262,29.0001,29.0088,19475.0
2020-09-16 11:55:00,33.23,33.24,33.11,33.12,25767.0,29.0088,29.0175,28.904,28.9128,25767.0
2020-09-16 12:00:00,33.12,33.12,33.03,33.03,48495.0,28.9128,28.9128,28.8342,28.8342,48495.0
2020-09-16 12:05:00,33.03,33.03,33.0,33.02,13448.0,28.8342,28.8342,28.808,28.8255,13448.0
2020-09-16 12:10:00,33.02,33.06,32.99,33.05,29206.0,28.8255,28.8604,28.7993,28.8516,29206.0
2020-09-16 12:15:00,33.05,33.09,33.03,33.04,24466.0,28.8516,28.8866,28.8342,28.8429,24466.0
2020-09-16 12:20:00,33.04,33.05,33.02,33.02,12830.0,28.8429,28.8516,28.8255,28.8255,12830.0
2020-09-16 12:25:00,33.02,33.07,33.02,33.07,12438.0,28.8255,28.8691,28.8255,28.8691,12438.0
2020-09-16 12:30:00,33.07,33.07,32.99,33.0,21532.0,28.8691,28.8691,28.7993,28.808,21532.0
2020-09-16 12:35:00,33.0,33.01,32.97,33.0,12951.0,28.808,28.8167,28.7818,28.808,12951.0
2020-09-16 12:40:00,33.0,33.03,32.99,33.03,10385.0,28.808,28.8342,28.7993,28.8342,10385.0
2020-09-16 12:45:00,33.03,33.04,33.0,33.01,14857.0,28.8342,28.8429,28.808,28.8167,14857.0
2020-09-16 12:50:00,33.0,33.04,33.0,33.04,6937.0,28.808,28.8429,28.808,28.8429,6937.0
2020-09-16 12:55:00,33.04,33.05,33.0,33.01,19921.0,28.8429,28.8516,28.808,28.8167,19921.0
2020-09-16 13:00:00,33.01,33.03,32.98,33.02,20352.0,28.8167,28.8342,28.7905,28.8255,20352.0
2020-09-16 13:05:00,33.02,33.03,32.99,33.0,14176.0,28.8255,28.8342,28.7993,28.808,14176.0
2020-09-16 13:10:00,33.0,33.0,32.96,32.98,17928.0,28.808,28.808,28.7731,28.7905,17928.0
2020-09-16 13:15:00,32.98,33.02,32.97,33.02,27125.0,28.7905,28.8255,28.7818,28.8255,27125.0
2020-09-16 13:20:00,33.02,33.02,32.98,32.98,23958.0,28.8255,28.8255,28.7905,28.7905,23958.0
2020-09-16 13:25:00,32.98,32.99,32.95,32.95,29204.0,28.7905,28.7993,28.7644,28.7644,29204.0
2020-09-16 13:30:00,32.96,32.97,32.94,32.95,14392.0,28.7731,28.7818,28.7556,28.7644,14392.0
2020-09-16 13:35:00,32.95,32.95,32.91,32.91,20205.0,28.7644,28.7644,28.7294,28.7294,20205.0
2020-09-16 13:40:00,32.91,32.93,32.9,32.91,13052.0,28.7294,28.7469,28.7207,28.7294,13052.0
2020-09-16 13:45:00,32.91,32.94,32.91,32.91,19903.0,28.7294,28.7556,28.7294,28.7294,19903.0
2020-09-16 13:50:00,32.91,32.92,32.91,32.91,10338.0,28.7294,28.7382,28.7294,28.7294,10338.0
2020-09-16 13:55:00,32.91,32.92,32.9,32.91,37010.0,28.7294,28.7382,28.7207,28.7294,37010.0
2020-09-16 14:00:00,32.91,33.0,32.86,32.94,25941.0,28.7294,28.808,28.6858,28.7556,25941.0
2020-09-16 14:05:00,32.94,32.94,32.87,32.88,22753.0,28.7556,28.7556,28.6945,28.7032,22753.0
2020-09-16 14:10:00,32.88,32.92,32.85,32.91,25221.0,28.7032,28.7382,28.6771,28.7294,25221.0
2020-09-16 14:15:00,32.91,33.0,32.91,32.98,29467.0,28.7294,28.808,28.7294,28.7905,29467.0
2020-09-16 14:20:00,32.97,33.0,32.92,32.95,81428.0,28.7818,28.808,28.7382,28.7644,81428.0
2020-09-16 14:25:00,32.95,32.97,32.94,32.95,58965.0,28.7644,28.7818,28.7556,28.7644,58965.0
2020-09-16 14:30:00,32.95,32.99,32.94,32.99,52389.0,28.7644,28.7993,28.7556,28.7993,52389.0
2020-09-16 14:35:00,33.0,33.08,32.97,33.08,28099.0,28.808,28.8778,28.7818,28.8778,28099.0
2020-09-16 14:40:00,33.07,33.08,33.02,33.03,31200.0,28.8691,28.8778,28.8255,28.8342,31200.0
2020-09-16 14:45:00,33.02,33.03,32.98,33.01,34519.0,28.8255,28.8342,28.7905,28.8167,34519.0
2020-09-16 14:50:00,33.01,33.01,32.89,32.9,40029.0,28.8167,28.8167,28.712,28.7207,40029.0
2020-09-16 14:55:00,32.89,32.91,32.85,32.9,38986.0,28.712,28.7294,28.6771,28.7207,38986.0
2020-09-16 15:00:00,32.9,32.92,32.87,32.89,41870.0,28.7207,28.7382,28.6945,28.712,41870.0
2020-09-16 15:05:00,32.89,32.89,32.76,32.77,56217.0,28.712,28.712,28.5985,28.6072,56217.0
2020-09-16 15:10:00,32.77,32.78,32.63,32.72,71343.0,28.6072,28.6159,28.485,28.5636,71343.0
2020-09-16 15:15:00,32.72,32.77,32.66,32.77,47778.0,28.5636,28.6072,28.5112,28.6072,47778.0
2020-09-16 15:20:00,32.76,32.77,32.66,32.66,37585.0,28.5985,28.6072,28.5112,28.5112,37585.0
2020-09-16 15:25:00,32.67,32.72,32.66,32.66,57310.0,28.5199,28.5636,28.5112,28.5112,57310.0
2020-09-16 15:30:00,32.66,32.68,32.56,32.64,80411.0,28.5112,28.5286,28.4239,28.4937,80411.0
2020-09-16 15:35:00,32.65,32.7,32.6,32.62,119351.0,28.5025,28.5461,28.4588,28.4763,119351.0
2020-09-16 15:40:00,32.62,32.67,32.57,32.66,91068.0,28.4763,28.5199,28.4326,28.5112,91068.0
2020-09-16 15:45:00,32.67,32.78,32.65,32.7,183103.0,28.5199,28.6159,28.5025,28.5461,183103.0
2020-09-16 15:50:00,32.7,32.77,32.65,32.66,204251.0,28.5461,28.6072,28.5025,28.5112,204251.0
2020-09-16 15:55:00,32.66,32.67,32.59,32.63,356193.0,28.5112,28.5199,28.4501,28.485,356193.0
2020-09-17 09:30:00,32.2,32.42,32.09,32.29,108397.0,28.1096,28.3017,28.0136,28.1882,108397.0
2020-09-17 09:35:00,32.29,32.48,32.27,32.38,37525.0,28.1882,28.3541,28.1707,28.2668,37525.0
2020-09-17 09:40:00,32.39,32.51,32.39,32.43,75208.0,28.2755,28.3802,28.2755,28.3104,75208.0
2020-09-17 09:45:00,32.42,32.52,32.42,32.46,60956.0,28.3017,28.389,28.3017,28.3366,60956.0
2020-09-17 09:50:00,32.47,32.61,32.47,32.61,74294.0,28.3453,28.4675,28.3453,28.4675,74294.0
2020-09-17 09:55:00,32.61,32.64,32.56,32.6,25940.0,28.4675,28.4937,28.4239,28.4588,25940.0
2020-09-17 10:00:00,32.61,32.69,32.59,32.69,101592.0,28.4675,28.5374,28.4501,28.5374,101592.0
2020-09-17 10:05:00,32.69,32.77,32.68,32.74,37418.0,28.5374,28.6072,28.5286,28.581,37418.0
2020-09-17 10:10:00,32.74,32.85,32.73,32.79,30973.0,28.581,28.6771,28.5723,28.6247,30973.0
2020-09-17 10:15:00,32.78,32.78,32.72,32.76,23075.0,28.6159,28.6159,28.5636,28.5985,23075.0
2020-09-17 10:20:00,32.77,32.88,32.73,32.73,34783.0,28.6072,28.7032,28.5723,28.5723,34783.0
2020-09-17 10:25:00,32.74,32.79,32.68,32.78,29036.0,28.581,28.6247,28.5286,28.6159,29036.0
2020-09-17 10:30:00,32.78,32.84,32.75,32.84,22469.0,28.6159,28.6683,28.5898,28.6683,22469.0
2020-09-17 10:35:00,32.85,32.86,32.77,32.83,21781.0,28.6771,28.6858,28.6072,28.6596,21781.0
2020-09-17 10:40:00,32.83,32.89,32.8,32.87,27946.0,28.6596,28.712,28.6334,28.6945,27946.0
2020-09-17 10:45:00,32.87,32.97,32.86,32.93,33725.0,28.6945,28.7818,28.6858,28.7469,33725.0
2020-09-17 10:50:00,32.94,33.0,32.93,32.98,20667.0,28.7556,28.808,28.7469,28.7905,20667.0
2020-09-17 10:55:00,32.98,32.98,32.93,32.94,23902.0,28.7905,28.7905,28.7469,28.7556,23902.0
2020-09-17 11:00:00,32.94,33.03,32.94,33.0,23672.0,28.7556,28.8342,28.7556,28.808,23672.0
2020-09-17 11:05:00,33.0,33.05,32.98,33.01,26806.0,28.808,28.8516,28.7905,28.8167,26806.0
2020-09-17 11:10:00,33.01,33.07,33.0,33.07,57578.0,28.8167,28.8691,28.808,28.8691,57578.0
2020-09-17 11:15:00,33.08,33.09,33.04,33.07,36547.0,28.8778,28.8866,28.8429,28.8691,36547.0
2020-09-17 11:20:00,33.08,33.09,33.06,33.08,36544.0,28.8778,28.8866,28.8604,28.8778,36544.0
2020-09-17 11:25:00,33.08,33.09,33.03,33.03,54620.0,28.8778,28.8866,28.8342,28.8342,54620.0
2020-09-17 11:30:00,33.04,33.06,32.98,32.98,18177.0,28.8429,28.8604,28.7905,28.7905,18177.0
2020-09-17 11:35:00,32.99,33.02,32.98,33.0,16937.0,28.7993,28.8255,28.7905,28.808,16937.0
2020-09-17 11:40:00,33.01,33.03,32.92,32.93,21859.0,28.8167,28.8342,28.7382,28.7469,21859.0
2020-09-17 11:45:00,32.94,32.94,32.89,32.92,21886.0,28.7556,28.7556,28.712,28.7382,21886.0
2020-09-17 11:50:00,32.93,32.94,32.88,32.89,18572.0,28.7469,28.7556,28.7032,28.712,18572.0
2020-09-17 11:55:00,32.9,32.92,32.85,32.88,22291.0,28.7207,28.7382,28.6771,28.7032,22291.0
2020-09-17 12:00:00,32.87,32.87,32.81,32.85,38105.0,28.6945,28.6945,28.6421,28.6771,38105.0
2020-09-17 12:05:00,32.86,32.88,32.79,32.81,17470.0,28.6858,28.7032,28.6247,28.6421,17470.0
2020-09-17 12:10:00,32.8,32.81,32.69,32.72,17199.0,28.6334,28.6421,28.5374,28.5636,17199.0
2020-09-17 12:15:00,32.71,32.72,32.62,32.65,20049.0,28.5548,28.5636,28.4763,28.5025,20049.0
2020-09-17 12:20:00,32.65,32.67,32.61,32.62,20559.0,28.5025,28.5199,28.4675,28.4763,20559.0
2020-09-17 12:25:00,32.63,32.65,32.58,32.63,30161.0,28.485,28.5025,28.4414,28.485,30161.0
2020-09-17 12:30:00,32.64,32.67,32.6,32.66,18218.0,28.4937,28.5199,28.4588,28.5112,18218.0
2020-09-17 12:35:00,32.67,32.69,32.64,32.68,16212.0,28.5199,28.5374,28.4937,28.5286,16212.0
2020-09-17 12:40:00,32.67,32.69,32.63,32.67,20418.0,28.5199,28.5374,28.485,28.5199,20418.0
2020-09-17 12:45:00,32.66,32.68,32.62,32.66,14570.0,28.5112,28.5286,28.4763,28.5112,14570.0
2020-09-17 12:50:00,32.65,32.7,32.63,32.69,13403.0,28.5025,28.5461,28.485,28.5374,13403.0
2020-09-17 12:55:00,32.69,32.75,32.68,32.74,21758.0,28.5374,28.5898,28.5286,28.581,21758.0
2020-09-17 13:00:00,32.75,32.77,32.72,32.73,14037.0,28.5898,28.6072,28.5636,28.5723,14037.0
2020-09-17 13:05:00,32.72,32.77,32.71,32.74,11138.0,28.5636,28.6072,28.5548,28.581,11138.0
2020-09-17 13:10:00,32.75,32.75,32.7,32.71,10103.0,28.5898,28.5898,28.5461,28.5548,10103.0
2020-09-17 13:15:00,32.7,32.74,32.66,32.66,15723.0,28.5461,28.581,28.5112,28.5112,15723.0
2020-09-17 13:20:00,32.66,32.72,32.65,32.68,11201.0,28.5112,28.5636,28.5025,28.5286,11201.0
2020-09-17 13:25:00,32.69,32.72,32.67,32.71,12618.0,28.5374,28.5636,28.5199,28.5548,12618.0
2020-09-17 13:30:00,32.7,32.74,32.68,32.74,19025.0,28.5461,28.581,28.5286,28.581,19025.0
2020-09-17 13:35:00,32.73,32.75,32.69,32.7,9399.0,28.5723,28.5898,28.5374,28.5461,9399.0
2020-09-17 13:40:00,32.71,32.76,32.68,32.73,38172.0,28.5548,28.5985,28.5286,28.5723,38172.0
2020-09-17 13:45:00,32.74,32.77,32.72,32.77,15094.0,28.581,28.6072,28.5636,28.6072,15094.0
2020-09-17 13:50:00,32.76,32.77,32.73,32.73,9081.0,28.5985,28.6072,28.5723,28.5723,9081.0
2020-09-17 13:55:00,32.74,32.74,32.71,32.71,9119.0,28.581,28.581,28.5548,28.5548,9119.0
2020-09-17 14:00:00,32.71,32.76,32.71,32.75,16465.0,28.5548,28.5985,28.5548,28.5898,16465.0
2020-09-17 14:05:00,32.75,32.77,32.74,32.75,13007.0,28.5898,28.6072,28.581,28.5898,13007.0
2020-09-17 14:10:00,32.75,32.77,32.74,32.75,11813.0,28.5898,28.6072,28.581,28.5898,11813.0
2020-09-17 14:15:00,32.75,32.76,32.7,32.7,20162.0,28.5898,28.5985,28.5461,28.5461,20162.0
2020-09-17 14:20:00,32.71,32.73,32.68,32.7,16357.0,28.5548,28.5723,28.5286,28.5461,16357.0
2020-09-17 14:25:00,32.7,32.71,32.64,32.64,28094.0,28.5461,28.5548,28.4937,28.4937,28094.0
2020-09-17 14:30:00,32.63,32.65,32.6,32.62,22953.0,28.485,28.5025,28.4588,28.4763,22953.0
2020-09-17 14:35:00,32.61,32.62,32.58,32.58,16887.0,28.4675,28.4763,28.4414,28.4414,16887.0
2020-09-17 14:40:00,32.58,32.62,32.57,32.59,14707.0,28.4414,28.4763,28.4326,28.4501,14707.0
2020-09-17 14:45:00,32.59,32.65,32.58,32.63,42097.0,28.4501,28.5025,28.4414,28.485,42097.0
2020-09-17 14:50:00,32.63,32.67,32.61,32.66,19543.0,28.485,28.5199,28.4675,28.5112,19543.0
2020-09-17 14:55:00,32.66,32.7,32.62,32.63,24369.0,28.5112,28.5461,28.4763,28.485,24369.0
2020-09-17 15:00:00,32.63,32.65,32.51,32.52,35937.0,28.485,28.5025,28.3802,28.389,35937.0
2020-09-17 15:05:00,32.52,32.58,32.5,32.58,16528.0,28.389,28.4414,28.3715,28.4414,16528.0
2020-09-17 15:10:00,32.58,32.69,32.58,32.66,30022.0,28.4414,28.5374,28.4414,28.5112,30022.0
2020-09-17 15:15:00,32.65,32.67,32.61,32.61,23550.0,28.5025,28.5199,28.4675,28.4675,23550.0
2020-09-17 15:20:00,32.62,32.66,32.6,32.6,28697.0,28.4763,28.5112,28.4588,28.4588,28697.0
2020-09-17 15:25:00,32.6,32.61,32.56,32.58,43862.0,28.4588,28.4675,28.4239,28.4414,43862.0
2020-09-17 15:30:00,32.58,32.75,32.56,32.73,82263.0,28.4414,28.5898,28.4239,28.5723,82263.0
2020-09-17 15:35:00,32.72,32.82,32.72,32.82,135296.0,28.5636,28.6509,28.5636,28.6509,135296.0
2020-09-17 15:40:00,32.83,32.85,32.8,32.8,111929.0,28.6596,28.6771,28.6334,28.6334,111929.0
2020-09-17 15:45:00,32.8,32.84,32.77,32.81,243279.0,28.6334,28.6683,28.6072,28.6421,243279.0
2020-09-17 15:50:00,32.81,32.84,32.78,32.81,74579.0,28.6421,28.6683,28.6159,28.6421,74579.0
2020-09-17 15:55:00,32.81,32.84,32.75,32.82,244340.0,28.6421,28.6683,28.5898,28.6509,244340.0
2020-09-18 09:30:00,32.73,32.95,32.68,32.77,566899.0,28.5723,28.7644,28.5286,28.6072,566899.0
2020-09-18 09:35:00,32.77,32.81,32.65,32.68,70369.0,28.6072,28.6421,28.5025,28.5286,70369.0
2020-09-18 09:40:00,32.7,32.71,32.62,32.68,42046.0,28.5461,28.5548,28.4763,28.5286,42046.0
2020-09-18 09:45:00,32.68,32.69,32.61,32.69,21640.0,28.5286,28.5374,28.4675,28.5374,21640.0
2020-09-18 09:50:00,32.69,32.73,32.57,32.68,34175.0,28.5374,28.5723,28.4326,28.5286,34175.0
2020-09-18 09:55:00,32.68,32.68,32.63,32.65,33384.0,28.5286,28.5286,28.485,28.5025,33384.0
2020-09-18 10:00:00,32.66,32.75,32.64,32.74,27563.0,28.5112,28.5898,28.4937,28.581,27563.0
2020-09-18 10:05:00,32.75,32.81,32.72,32.8,16819.0,28.5898,28.6421,28.5636,28.6334,16819.0
2020-09-18 10:10:00,32.79,32.84,32.74,32.83,22864.0,28.6247,28.6683,28.581,28.6596,22864.0
2020-09-18 10:15:00,32.84,32.84,32.74,32.75,29861.0,28.6683,28.6683,28.581,28.5898,29861.0
2020-09-18 10:20:00,32.74,32.83,32.73,32.83,23377.0,28.581,28.6596,28.5723,28.6596,23377.0
2020-09-18 10:25:00,32.82,32.87,32.78,32.84,20888.0,28.6509,28.6945,28.6159,28.6683,20888.0
2020-09-18 10:30:00,32.84,32.85,32.8,32.81,21772.0,28.6683,28.6771,28.6334,28.6421,21772.0
2020-09-18 10:35:00,32.81,32.85,32.79,32.84,26723.0,28.6421,28.6771,28.6247,28.6683,26723.0
2020-09-18 10:40:00,32.84,32.9,32.83,32.89,26644.0,28.6683,28.7207,28.6596,28.712,26644.0
2020-09-18 10:45:00,32.9,32.93,32.88,32.93,41846.0,28.7207,28.7469,28.7032,28.7469,41846.0
2020-09-18 10:50:00,32.93,32.93,32.87,32.89,44340.0,28.7469,28.7469,28.6945,28.712,44340.0
2020-09-18 10:55:00,32.89,32.92,32.87,32.89,29651.0,28.712,28.7382,28.6945,28.712,29651.0
2020-09-18 11:00:00,32.89,32.93,32.87,32.9,56939.0,28.712,28.7469,28.6945,28.7207,56939.0
2020-09-18 11:05:00,32.9,32.93,32.88,32.89,26220.0,28.7207,28.7469,28.7032,28.712,26220.0
2020-09-18 11:10:00,32.89,32.92,32.88,32.9,25636.0,28.712,28.7382,28.7032,28.7207,25636.0
2020-09-18 11:15:00,32.9,32.93,32.88,32.89,41576.0,28.7207,28.7469,28.7032,28.712,41576.0
2020-09-18 11:20:00,32.89,32.93,32.88,32.92,44562.0,28.712,28.7469,28.7032,28.7382,44562.0
2020-09-18 11:25:00,32.93,32.93,32.88,32.91,24514.0,28.7469,28.7469,28.7032,28.7294,24514.0
2020-09-18 11:30:00,32.92,32.93,32.87,32.88,30602.0,28.7382,28.7469,28.6945,28.7032,30602.0
2020-09-18 11:35:00,32.87,32.91,32.87,32.91,33272.0,28.6945,28.7294,28.6945,28.7294,33272.0
2020-09-18 11:40:00,32.91,32.93,32.88,32.89,33400.0,28.7294,28.7469,28.7032,28.712,33400.0
2020-09-18 11:45:00,32.89,33.0,32.89,32.98,24561.0,28.712,28.808,28.712,28.7905,24561.0
2020-09-18 11:50:00,32.98,33.0,32.88,32.89,25149.0,28.7905,28.808,28.7032,28.712,25149.0
2020-09-18 11:55:00,32.9,32.96,32.89,32.91,23225.0,28.7207,28.7731,28.712,28.7294,23225.0
2020-09-18 12:00:00,32.91,32.94,32.85,32.86,28503.0,28.7294,28.7556,28.6771,28.6858,28503.0
2020-09-18 12:05:00,32.86,32.92,32.86,32.9,15821.0,28.6858,28.7382,28.6858,28.7207,15821.0
2020-09-18 12:10:00,32.89,32.92,32.82,32.82,12982.0,28.712,28.7382,28.6509,28.6509,12982.0
2020-09-18 12:15:00,32.81,32.82,32.76,32.77,21608.0,28.6421,28.6509,28.5985,28.6072,21608.0
2020-09-18 12:20:00,32.76,32.81,32.74,32.77,23492.0,28.5985,28.6421,28.581,28.6072,23492.0
2020-09-18 12:25:00,32.76,32.81,32.75,32.8,23207.0,28.5985,28.6421,28.5898,28.6334,23207.0
2020-09-18 12:30:00,32.81,32.81,32.7,32.71,18559.0,28.6421,28.6421,28.5461,28.5548,18559.0
2020-09-18 12:35:00,32.7,32.72,32.66,32.69,29266.0,28.5461,28.5636,28.5112,28.5374,29266.0
2020-09-18 12:40:00,32.69,32.7,32.65,32.67,55310.0,28.5374,28.5461,28.5025,28.5199,55310.0
2020-09-18 12:45:00,32.67,32.67,32.63,32.64,23351.0,28.5199,28.5199,28.485,28.4937,23351.0
2020-09-18 12:50:00,32.63,32.64,32.58,32.6,23004.0,28.485,28.4937,28.4414,28.4588,23004.0
2020-09-18 12:55:00,32.59,32.61,32.55,32.58,18082.0,28.4501,28.4675,28.4152,28.4414,18082.0
2020-09-18 13:00:00,32.58,32.6,32.54,32.57,21847.0,28.4414,28.4588,28.4064,28.4326,21847.0
2020-09-18 13:05:00,32.56,32.57,32.52,32.53,15517.0,28.4239,28.4326,28.389,28.3977,15517.0
2020-09-18 13:10:00,32.53,32.58,32.51,32.57,24226.0,28.3977,28.4414,28.3802,28.4326,24226.0
2020-09-18 13:15:00,32.56,32.56,32.46,32.47,33118.0,28.4239,28.4239,28.3366,28.3453,33118.0
2020-09-18 13:20:00,32.47,32.5,32.46,32.46,27452.0,28.3453,28.3715,28.3366,28.3366,27452.0
2020-09-18 13:25:00,32.45,32.46,32.32,32.32,41856.0,28.3279,28.3366,28.2144,28.2144,41856.0
2020-09-18 13:30:00,32.32,32.37,32.23,32.37,47993.0,28.2144,28.258,28.1358,28.258,47993.0
2020-09-18 13:35:00,32.36,32.37,32.28,32.34,31564.0,28.2493,28.258,28.1795,28.2318,31564.0
2020-09-18 13:40:00,32.34,32.36,32.3,32.33,23442.0,28.2318,28.2493,28.1969,28.2231,23442.0
2020-09-18 13:45:00,32.33,32.39,32.29,32.38,65662.0,28.2231,28.2755,28.1882,28.2668,65662.0
2020-09-18 13:50:00,32.38,32.42,32.36,32.42,38545.0,28.2668,28.3017,28.2493,28.3017,38545.0
2020-09-18 13:55:00,32.41,32.45,32.4,32.45,14443.0,28.2929,28.3279,28.2842,28.3279,14443.0
2020-09-18 14:00:00,32.45,32.46,32.39,32.45,28852.0,28.3279,28.3366,28.2755,28.3279,28852.0
2020-09-18 14:05:00,32.45,32.51,32.44,32.5,42983.0,28.3279,28.3802,28.3191,28.3715,42983.0
2020-09-18 14:10:00,32.5,32.55,32.49,32.55,23059.0,28.3715,28.4152,28.3628,28.4152,23059.0
2020-09-18 14:15:00,32.55,32.57,32.51,32.52,76660.0,28.4152,28.4326,28.3802,28.389,76660.0
2020-09-18 14:20:00,32.52,32.59,32.5,32.54,32633.0,28.389,28.4501,28.3715,28.4064,32633.0
2020-09-18 14:25:00,32.55,32.56,32.47,32.47,15699.0,28.4152,28.4239,28.3453,28.3453,15699.0
2020-09-18 14:30:00,32.47,32.5,32.45,32.48,29591.0,28.3453,28.3715,28.3279,28.3541,29591.0
2020-09-18 14:35:00,32.48,32.5,32.47,32.5,25883.0,28.3541,28.3715,28.3453,28.3715,25883.0
2020-09-18 14:40:00,32.5,32.55,32.5,32.53,63252.0,28.3715,28.4152,28.3715,28.3977,63252.0
2020-09-18 14:45:00,32.53,32.56,32.53,32.56,41381.0,28.3977,28.4239,28.3977,28.4239,41381.0
2020-09-18 14:50:00,32.56,32.58,32.53,32.57,41633.0,28.4239,28.4414,28.3977,28.4326,41633.0
2020-09-18 14:55:00,32.56,32.61,32.56,32.61,30827.0,28.4239,28.4675,28.4239,28.4675,30827.0
2020-09-18 15:00:00,32.62,32.63,32.58,32.62,23108.0,28.4763,28.485,28.4414,28.4763,23108.0
2020-09-18 15:05:00,32.61,32.62,32.56,32.61,26848.0,28.4675,28.4763,28.4239,28.4675,26848.0
2020-09-18 15:10:00,32.61,32.63,32.56,32.57,29701.0,28.4675,28.485,28.4239,28.4326,29701.0
2020-09-18 15:15:00,32.58,32.61,32.56,32.57,65354.0,28.4414,28.4675,28.4239,28.4326,65354.0
2020-09-18 15:20:00,32.57,32.58,32.48,32.55,72258.0,28.4326,28.4414,28.3541,28.4152,72258.0
2020-09-18 15:25:00,32.56,32.61,32.55,32.61,42394.0,28.4239,28.4675,28.4152,28.4675,42394.0
2020-09-18 15:30:00,32.61,32.67,32.57,32.64,42321.0,28.4675,28.5199,28.4326,28.4937,42321.0
2020-09-18 15:35:00,32.64,32.66,32.6,32.64,48279.0,28.4937,28.5112,28.4588,28.4937,48279.0
2020-09-18 15:40:00,32.64,32.66,32.58,32.59,57517.0,28.4937,28.5112,28.4414,28.4501,57517.0
2020-09-18 15:45:00,32.59,32.61,32.47,32.5,97075.0,28.4501,28.4675,28.3453,28.3715,97075.0
2020-09-18 15:50:00,32.48,32.49,32.38,32.44,169931.0,28.3541,28.3628,28.2668,28.3191,169931.0
2020-09-18 15:55:00,32.44,32.49,32.38,32.42,391622.0,28.3191,28.3628,28.2668,28.3017,391622.0
2020-09-21 09:30:00,31.66,31.86,31.66,31.77,97509.0,27.6382,27.8128,27.6382,27.7342,97509.0
2020-09-21 09:35:00,31.76,31.77,31.55,31.62,75364.0,27.7255,27.7342,27.5422,27.6033,75364.0
2020-09-21 09:40:00,31.61,31.63,31.49,31.59,46125.0,27.5946,27.612,27.4898,27.5771,46125.0
2020-09-21 09:45:00,31.59,31.66,31.57,31.65,33013.0,27.5771,27.6382,27.5597,27.6295,33013.0
2020-09-21 09:50:00,31.66,31.67,31.54,31.55,35267.0,27.6382,27.6469,27.5335,27.5422,35267.0
2020-09-21 09:55:00,31.54,31.56,31.45,31.52,38389.0,27.5335,27.5509,27.4549,27.516,38389.0
2020-09-21 10:00:00,31.51,31.55,31.36,31.4,39112.0,27.5073,27.5422,27.3763,27.4112,39112.0
2020-09-21 10:05:00,31.41,31.45,31.35,31.43,32155.0,27.42,27.4549,27.3676,27.4374,32155.0
2020-09-21 10:10:00,31.43,31.49,31.37,31.39,28383.0,27.4374,27.4898,27.3851,27.4025,28383.0
2020-09-21 10:15:00,31.38,31.39,31.23,31.26,26714.0,27.3938,27.4025,27.2628,27.289,26714.0
2020-09-21 10:20:00,31.25,31.27,31.15,31.25,37642.0,27.2803,27.2978,27.193,27.2803,37642.0
2020-09-21 10:25:00,31.25,31.26,31.2,31.26,29884.0,27.2803,27.289,27.2367,27.289,29884.0
2020-09-21 10:30:00,31.26,31.28,31.19,31.24,27227.0,27.289,27.3065,27.2279,27.2716,27227.0
2020-09-21 10:35:00,31.24,31.26,31.15,31.15,30929.0,27.2716,27.289,27.193,27.193,30929.0
2020-09-21 10:40:00,31.14,31.24,31.1,31.16,29073.0,27.1843,27.2716,27.1494,27.2017,29073.0
2020-09-21 10:45:00,31.17,31.31,31.16,31.31,25891.0,27.2105,27.3327,27.2017,27.3327,25891.0
2020-09-21 10:50:00,31.3,31.34,31.26,31.34,13862.0,27.324,27.3589,27.289,27.3589,13862.0
2020-09-21 10:55:00,31.32,31.33,31.27,31.29,18485.0,27.3414,27.3501,27.2978,27.3152,18485.0
2020-09-21 11:00:00,31.28,31.35,31.24,31.34,18856.0,27.3065,27.3676,27.2716,27.3589,18856.0
2020-09-21 11:05:00,31.34,31.34,31.29,31.31,15853.0,27.3589,27.3589,27.3152,27.3327,15853.0
2020-09-21 11:10:00,31.31,31.32,31.15,31.16,35430.0,27.3327,27.3414,27.193,27.2017,35430.0
2020-09-21 11:15:00,31.16,31.17,31.11,31.14,24774.0,27.2017,27.2105,27.1581,27.1843,24774.0
2020-09-21 11:20:00,31.14,31.17,31.12,31.15,20695.0,27.1843,27.2105,27.1668,27.193,20695.0
2020-09-21 11:25:00,31.13,31.18,31.1,31.18,45808.0,27.1755,27.2192,27.1494,27.2192,45808.0
2020-09-21 11:30:00,31.17,31.19,31.11,31.14,31813.0,27.2105,27.2279,27.1581,27.1843,31813.0
2020-09-21 11:35:00,31.14,31.19,31.11,31.15,26130.0,27.1843,27.2279,27.1581,27.193,26130.0
2020-09-21 11:40:00,31.15,31.24,31.12,31.14,23899.0,27.193,27.2716,27.1668,27.1843,23899.0
2020-09-21 11:45:00,31.14,31.21,31.13,31.18,39045.0,27.1843,27.2454,27.1755,27.2192,39045.0
2020-09-21 11:50:00,31.17,31.18,31.12,31.16,36153.0,27.2105,27.2192,27.1668,27.2017,36153.0
2020-09-21 11:55:00,31.16,31.17,31.12,31.15,27516.0,27.2017,27.2105,27.1668,27.193,27516.0
2020-09-21 12:00:00,31.15,31.29,31.14,31.28,29506.0,27.193,27.3152,27.1843,27.3065,29506.0
2020-09-21 12:05:00,31.27,31.29,31.22,31.22,42866.0,27.2978,27.3152,27.2541,27.2541,42866.0
2020-09-21 12:10:00,31.22,31.22,31.13,31.16,21436.0,27.2541,27.2541,27.1755,27.2017,21436.0
2020-09-21 12:15:00,31.16,31.2,31.14,31.18,20275.0,27.2017,27.2367,27.1843,27.2192,20275.0
2020-09-21 12:20:00,31.18,31.2,31.13,31.18,13630.0,27.2192,27.2367,27.1755,27.2192,13630.0
2020-09-21 12:25:00,31.17,31.17,31.12,31.15,57881.0,27.2105,27.2105,27.1668,27.193,57881.0
2020-09-21 12:30:00,31.15,31.15,31.06,31.09,25071.0,27.193,27.193,27.1144,27.1406,25071.0
2020-09-21 12:35:00,31.1,31.14,31.09,31.13,8186.0,27.1494,27.1843,27.1406,27.1755,8186.0
2020-09-21 12:40:00,31.13,31.18,31.1,31.12,18200.0,27.1755,27.2192,27.1494,27.1668,18200.0
2020-09-21 12:45:00,31.11,31.14,31.05,31.07,12277.0,27.1581,27.1843,27.1057,27.1232,12277.0
2020-09-21 12:50:00,31.06,31.06,31.01,31.02,18124.0,27.1144,27.1144,27.0708,27.0795,18124.0
2020-09-21 12:55:00,31.02,31.05,30.96,31.02,43980.0,27.0795,27.1057,27.0271,27.0795,43980.0
2020-09-21 13:00:00,31.02,31.03,30.95,31.01,17001.0,27.0795,27.0882,27.0184,27.0708,17001.0
2020-09-21 13:05:00,31.01,31.03,30.98,31.03,15845.0,27.0708,27.0882,27.0446,27.0882,15845.0
2020-09-21 13:10:00,31.02,31.07,31.0,31.06,10377.0,27.0795,27.1232,27.0621,27.1144,10377.0
2020-09-21 13:15:00,31.07,31.08,31.02,31.04,19174.0,27.1232,27.1319,27.0795,27.097,19174.0
2020-09-21 13:20:00,31.04,31.11,31.04,31.09,14066.0,27.097,27.1581,27.097,27.1406,14066.0
2020-09-21 13:25:00,31.09,31.1,31.05,31.08,25256.0,27.1406,27.1494,27.1057,27.1319,25256.0
2020-09-21 13:30:00,31.07,31.11,31.05,31.05,23592.0,27.1232,27.1581,27.1057,27.1057,23592.0
2020-09-21 13:35:00,31.05,31.07,31.03,31.06,12541.0,27.1057,27.1232,27.0882,27.1144,12541.0
2020-09-21 13:40:00,31.07,31.08,31.0,31.0,18193.0,27.1232,27.1319,27.0621,27.0621,18193.0
2020-09-21 13:45:00,31.01,31.09,31.0,31.04,46937.0,27.0708,27.1406,27.0621,27.097,46937.0
2020-09-21 13:50:00,31.04,31.08,31.03,31.04,13700.0,27.097,27.1319,27.0882,27.097,13700.0
2020-09-21 13:55:00,31.03,31.04,31.0,31.03,12161.0,27.0882,27.097,27.0621,27.0882,12161.0
2020-09-21 14:00:00,31.01,31.05,31.0,31.05,32173.0,27.0708,27.1057,27.0621,27.1057,32173.0
2020-09-21 14:05:00,31.05,31.08,31.03,31.07,71858.0,27.1057,27.1319,27.0882,27.1232,71858.0
2020-09-21 14:10:00,31.07,31.12,31.04,31.12,35655.0,27.1232,27.1668,27.097,27.1668,35655.0
2020-09-21 14:15:00,31.12,31.15,31.1,31.13,25247.0,27.1668,27.193,27.1494,27.1755,25247.0
2020-09-21 14:20:00,31.13,31.19,31.11,31.18,24319.0,27.1755,27.2279,27.1581,27.2192,24319.0
2020-09-21 14:25:00,31.17,31.22,31.16,31.19,19363.0,27.2105,27.2541,27.2017,27.2279,19363.0
2020-09-21 14:30:00,31.18,31.18,31.08,31.12,24825.0,27.2192,27.2192,27.1319,27.1668,24825.0
2020-09-21 14:35:00,31.12,31.12,31.08,31.08,16723.0,27.1668,27.1668,27.1319,27.1319,16723.0
2020-09-21 14:40:00,31.08,31.1,31.06,31.08,21342.0,27.1319,27.1494,27.1144,27.1319,21342.0
2020-09-21 14:45:00,31.07,31.09,31.04,31.07,18624.0,27.1232,27.1406,27.097,27.1232,18624.0
2020-09-21 14:50:00,31.06,31.12,31.05,31.11,15433.0,27.1144,27.1668,27.1057,27.1581,15433.0
2020-09-21 14:55:00,31.11,31.19,31.11,31.13,26778.0,27.1581,27.2279,27.1581,27.1755,26778.0
2020-09-21 15:00:00,31.13,31.19,31.12,31.18,30707.0,27.1755,27.2279,27.1668,27.2192,30707.0
2020-09-21 15:05:00,31.19,31.19,31.15,31.19,19468.0,27.2279,27.2279,27.193,27.2279,19468.0
2020-09-21 15:10:00,31.19,31.23,31.18,31.21,18905.0,27.2279,27.2628,27.2192,27.2454,18905.0
2020-09-21 15:15:00,31.21,31.26,31.19,31.24,25918.0,27.2454,27.289,27.2279,27.2716,25918.0
2020-09-21 15:20:00,31.24,31.31,31.23,31.31,24422.0,27.2716,27.3327,27.2628,27.3327,24422.0
2020-09-21 15:25:00,31.31,31.31,31.26,31.28,23229.0,27.3327,27.3327,27.289,27.3065,23229.0
2020-09-21 15:30:00,31.28,31.3,31.24,31.27,45108.0,27.3065,27.324,27.2716,27.2978,45108.0
2020-09-21 15:35:00,31.27,31.31,31.24,31.26,62104.0,27.2978,27.3327,27.2716,27.289,62104.0
2020-09-21 15:40:00,31.27,31.29,31.2,31.26,69297.0,27.2978,27.3152,27.2367,27.289,69297.0
2020-09-21 15:45:00,31.26,31.32,31.26,31.27,85833.0,27.289,27.3414,27.289,27.2978,85833.0
2020-09-21 15:50:00,31.26,31.41,31.24,31.37,140067.0,27.289,27.42,27.2716,27.3851,140067.0
2020-09-21 15:55:00,31.37,31.44,31.34,31.4,369315.0,27.3851,27.4462,27.3589,27.4112,369315.0
2020-09-22 09:30:00,31.42,31.53,31.35,31.37,78516.0,27.4287,27.5247,27.3676,27.3851,78516.0
2020-09-22 09:35:00,31.36,31.43,31.32,31.38,48375.0,27.3763,27.4374,27.3414,27.3938,48375.0
2020-09-22 09:40:00,31.39,31.47,31.32,31.35,53449.0,27.4025,27.4724,27.3414,27.3676,53449.0
2020-09-22 09:45:00,31.36,31.42,31.31,31.32,33407.0,27.3763,27.4287,27.3327,27.3414,33407.0
2020-09-22 09:50:00,31.3,31.3,31.17,31.17,26015.0,27.324,27.324,27.2105,27.2105,26015.0
2020-09-22 09:55:00,31.17,31.17,31.08,31.11,26501.0,27.2105,27.2105,27.1319,27.1581,26501.0
2020-09-22 10:00:00,31.1,31.11,31.03,31.09,45472.0,27.1494,27.1581,27.0882,27.1406,45472.0
2020-09-22 10:05:00,31.08,31.18,31.06,31.16,27615.0,27.1319,27.2192,27.1144,27.2017,27615.0
2020-09-22 10:10:00,31.16,31.31,31.14,31.28,39078.0,27.2017,27.3327,27.1843,27.3065,39078.0
2020-09-22 10:15:00,31.27,31.34,31.26,31.34,24254.0,27.2978,27.3589,27.289,27.3589,24254.0
2020-09-22 10:20:00,31.34,31.43,31.32,31.36,54416.0,27.3589,27.4374,27.3414,27.3763,54416.0
2020-09-22 10:25:00,31.36,31.42,31.35,31.42,30452.0,27.3763,27.4287,27.3676,27.4287,30452.0
2020-09-22 10:30:00,31.43,31.46,31.41,31.43,17582.0,27.4374,27.4636,27.42,27.4374,17582.0
2020-09-22 10:35:00,31.43,31.45,31.4,31.41,23921.0,27.4374,27.4549,27.4112,27.42,23921.0
2020-09-22 10:40:00,31.41,31.42,31.35,31.37,18378.0,27.42,27.4287,27.3676,27.3851,18378.0
2020-09-22 10:45:00,31.35,31.42,31.34,31.41,22613.0,27.3676,27.4287,27.3589,27.42,22613.0
2020-09-22 10:50:00,31.41,31.47,31.39,31.43,23989.0,27.42,27.4724,27.4025,27.4374,23989.0
2020-09-22 10:55:00,31.42,31.42,31.28,31.28,28624.0,27.4287,27.4287,27.3065,27.3065,28624.0
2020-09-22 11:00:00,31.28,31.32,31.2,31.25,34310.0,27.3065,27.3414,27.2367,27.2803,34310.0
2020-09-22 11:05:00,31.25,31.3,31.07,31.17,321667.0,27.2803,27.324,27.1232,27.2105,321667.0
2020-09-22 11:10:00,31.18,31.21,31.08,31.17,69619.0,27.2192,27.2454,27.1319,27.2105,69619.0
2020-09-22 11:15:00,31.16,31.23,31.15,31.18,29610.0,27.2017,27.2628,27.193,27.2192,29610.0
2020-09-22 11:20:00,31.18,31.23,31.15,31.2,24155.0,27.2192,27.2628,27.193,27.2367,24155.0
2020-09-22 11:25:00,31.2,31.2,31.15,31.17,16677.0,27.2367,27.2367,27.193,27.2105,16677.0
2020-09-22 11:30:00,31.17,31.18,31.06,31.07,26044.0,27.2105,27.2192,27.1144,27.1232,26044.0
2020-09-22 11:35:00,31.06,31.13,31.06,31.12,15913.0,27.1144,27.1755,27.1144,27.1668,15913.0
2020-09-22 11:40:00,31.12,31.21,31.11,31.14,19545.0,27.1668,27.2454,27.1581,27.1843,19545.0
2020-09-22 11:45:00,31.14,31.2,31.13,31.17,15405.0,27.1843,27.2367,27.1755,27.2105,15405.0
2020-09-22 11:50:00,31.16,31.21,31.15,31.19,18568.0,27.2017,27.2454,27.193,27.2279,18568.0
2020-09-22 11:55:00,31.2,31.27,31.19,31.26,20249.0,27.2367,27.2978,27.2279,27.289,20249.0
2020-09-22 12:00:00,31.26,31.32,31.26,31.28,24930.0,27.289,27.3414,27.289,27.3065,24930.0
2020-09-22 12:05:00,31.29,31.3,31.26,31.29,11118.0,27.3152,27.324,27.289,27.3152,11118.0
2020-09-22 12:10:00,31.29,31.31,31.27,31.29,24397.0,27.3152,27.3327,27.2978,27.3152,24397.0
2020-09-22 12:15:00,31.29,31.3,31.26,31.28,14807.0,27.3152,27.324,27.289,27.3065,14807.0
2020-09-22 12:20:00,31.28,31.31,31.26,31.29,12520.0,27.3065,27.3327,27.289,27.3152,12520.0
2020-09-22 12:25:00,31.3,31.31,31.24,31.26,16405.0,27.324,27.3327,27.2716,27.289,16405.0
2020-09-22 12:30:00,31.26,31.29,31.22,31.22,16126.0,27.289,27.3152,27.2541,27.2541,16126.0
2020-09-22 12:35:00,31.22,31.26,31.21,31.25,19196.0,27.2541,27.289,27.2454,27.2803,19196.0
2020-09-22 12:40:00,31.24,31.25,31.23,31.24,11702.0,27.2716,27.2803,27.2628,27.2716,11702.0
2020-09-22 12:45:00,31.23,31.23,31.19,31.21,20352.0,27.2628,27.2628,27.2279,27.2454,20352.0
2020-09-22 12:50:00,31.21,31.23,31.18,31.2,24995.0,27.2454,27.2628,27.2192,27.2367,24995.0
2020-09-22 12:55:00,31.19,31.22,31.14,31.21,21690.0,27.2279,27.2541,27.1843,27.2454,21690.0
2020-09-22 13:00:00,31.21,31.22,31.18,31.2,14877.0,27.2454,27.2541,27.2192,27.2367,14877.0
2020-09-22 13:05:00,31.2,31.24,31.19,31.24,15414.0,27.2367,27.2716,27.2279,27.2716,15414.0
2020-09-22 13:10:00,31.23,31.29,31.23,31.29,16562.0,27.2628,27.3152,27.2628,27.3152,16562.0
2020-09-22 13:15:00,31.28,31.3,31.27,31.29,15094.0,27.3065,27.324,27.2978,27.3152,15094.0
2020-09-22 13:20:00,31.3,31.33,31.29,31.32,11051.0,27.324,27.3501,27.3152,27.3414,11051.0
2020-09-22 13:25:00,31.32,31.35,31.32,31.33,16305.0,27.3414,27.3676,27.3414,27.3501,16305.0
2020-09-22 13:30:00,31.34,31.4,31.33,31.38,17255.0,27.3589,27.4112,27.3501,27.3938,17255.0
2020-09-22 13:35:00,31.38,31.4,31.35,31.4,20140.0,27.3938,27.4112,27.3676,27.4112,20140.0
2020-09-22 13:40:00,31.4,31.43,31.39,31.42,20676.0,27.4112,27.4374,27.4025,27.4287,20676.0
2020-09-22 13:45:00,31.42,31.48,31.4,31.48,21125.0,27.4287,27.4811,27.4112,27.4811,21125.0
2020-09-22 13:50:00,31.48,31.48,31.43,31.46,21621.0,27.4811,27.4811,27.4374,27.4636,21621.0
2020-09-22 13:55:00,31.46,31.46,31.41,31.42,73935.0,27.4636,27.4636,27.42,27.4287,73935.0
2020-09-22 14:00:00,31.42,31.5,31.42,31.49,19457.0,27.4287,27.4985,27.4287,27.4898,19457.0
2020-09-22 14:05:00,31.49,31.49,31.46,31.46,17750.0,27.4898,27.4898,27.4636,27.4636,17750.0
2020-09-22 14:10:00,31.46,31.47,31.42,31.46,16387.0,27.4636,27.4724,27.4287,27.4636,16387.0
2020-09-22 14:15:00,31.47,31.48,31.45,31.48,18603.0,27.4724,27.4811,27.4549,27.4811,18603.0
2020-09-22 14:20:00,31.47,31.47,31.41,31.43,23842.0,27.4724,27.4724,27.42,27.4374,23842.0
2020-09-22 14:25:00,31.44,31.49,31.42,31.49,14510.0,27.4462,27.4898,27.4287,27.4898,14510.0
2020-09-22 14:30:00,31.49,31.55,31.49,31.52,28285.0,27.4898,27.5422,27.4898,27.516,28285.0
2020-09-22 14:35:00,31.52,31.55,31.51,31.54,23696.0,27.516,27.5422,27.5073,27.5335,23696.0
2020-09-22 14:40:00,31.53,31.57,31.53,31.56,17184.0,27.5247,27.5597,27.5247,27.5509,17184.0
2020-09-22 14:45:00,31.55,31.56,31.53,31.56,11673.0,27.5422,27.5509,27.5247,27.5509,11673.0
2020-09-22 14:50:00,31.55,31.55,31.52,31.52,21630.0,27.5422,27.5422,27.516,27.516,21630.0
2020-09-22 14:55:00,31.53,31.57,31.51,31.52,29801.0,27.5247,27.5597,27.5073,27.516,29801.0
2020-09-22 15:00:00,31.53,31.53,31.47,31.5,70110.0,27.5247,27.5247,27.4724,27.4985,70110.0
2020-09-22 15:05:00,31.5,31.55,31.5,31.53,15056.0,27.4985,27.5422,27.4985,27.5247,15056.0
2020-09-22 15:10:00,31.53,31.55,31.5,31.51,24884.0,27.5247,27.5422,27.4985,27.5073,24884.0
2020-09-22 15:15:00,31.51,31.54,31.48,31.54,18593.0,27.5073,27.5335,27.4811,27.5335,18593.0
2020-09-22 15:20:00,31.54,31.54,31.49,31.54,20612.0,27.5335,27.5335,27.4898,27.5335,20612.0
2020-09-22 15:25:00,31.54,31.6,31.53,31.58,26588.0,27.5335,27.5858,27.5247,27.5684,26588.0
2020-09-22 15:30:00,31.58,31.58,31.46,31.48,110355.0,27.5684,27.5684,27.4636,27.4811,110355.0
2020-09-22 15:35:00,31.48,31.53,31.46,31.52,53682.0,27.4811,27.5247,27.4636,27.516,53682.0
2020-09-22 15:40:00,31.51,31.54,31.5,31.51,49192.0,27.5073,27.5335,27.4985,27.5073,49192.0
2020-09-22 15:45:00,31.52,31.62,31.51,31.62,75691.0,27.516,27.6033,27.5073,27.6033,75691.0
2020-09-22 15:50:00,31.61,31.61,31.49,31.56,106751.0,27.5946,27.5946,27.4898,27.5509,106751.0
2020-09-22 15:55:00,31.56,31.62,31.54,31.61,539255.0,27.5509,27.6033,27.5335,27.5946,539255.0
2020-09-23 09:30:00,31.57,31.64,31.52,31.55,51061.0,27.5597,27.6208,27.516,27.5422,51061.0
2020-09-23 09:35:00,31.57,31.63,31.51,31.58,29561.0,27.5597,27.612,27.5073,27.5684,29561.0
2020-09-23 09:40:00,31.59,31.59,31.5,31.56,31264.0,27.5771,27.5771,27.4985,27.5509,31264.0
2020-09-23 09:45:00,31.56,31.64,31.55,31.6,29662.0,27.5509,27.6208,27.5422,27.5858,29662.0
2020-09-23 09:50:00,31.61,31.62,31.51,31.54,24222.0,27.5946,27.6033,27.5073,27.5335,24222.0
2020-09-23 09:55:00,31.55,31.58,31.53,31.54,16593.0,27.5422,27.5684,27.5247,27.5335,16593.0
2020-09-23 10:00:00,31.54,31.55,31.51,31.52,17236.0,27.5335,27.5422,27.5073,27.516,17236.0
2020-09-23 10:05:00,31.51,31.51,31.43,31.46,32639.0,27.5073,27.5073,27.4374,27.4636,32639.0
2020-09-23 10:10:00,31.46,31.51,31.43,31.5,24726.0,27.4636,27.5073,27.4374,27.4985,24726.0
2020-09-23 10:15:00,31.51,31.52,31.45,31.5,23973.0,27.5073,27.516,27.4549,27.4985,23973.0
2020-09-23 10:20:00,31.51,31.53,31.46,31.49,18231.0,27.5073,27.5247,27.4636,27.4898,18231.0
2020-09-23 10:25:00,31.5,31.53,31.48,31.52,19159.0,27.4985,27.5247,27.4811,27.516,19159.0
2020-09-23 10:30:00,31.52,31.56,31.48,31.5,23270.0,27.516,27.5509,27.4811,27.4985,23270.0
2020-09-23 10:35:00,31.49,31.49,31.39,31.4,19381.0,27.4898,27.4898,27.4025,27.4112,19381.0
2020-09-23 10:40:00,31.4,31.49,31.4,31.44,21570.0,27.4112,27.4898,27.4112,27.4462,21570.0
2020-09-23 10:45:00,31.44,31.47,31.42,31.46,34607.0,27.4462,27.4724,27.4287,27.4636,34607.0
2020-09-23 10:50:00,31.46,31.47,31.41,31.43,21625.0,27.4636,27.4724,27.42,27.4374,21625.0
2020-09-23 10:55:00,31.43,31.45,31.36,31.4,14871.0,27.4374,27.4549,27.3763,27.4112,14871.0
2020-09-23 11:00:00,31.39,31.44,31.38,31.43,23470.0,27.4025,27.4462,27.3938,27.4374,23470.0
2020-09-23 11:05:00,31.43,31.46,31.41,31.42,14132.0,27.4374,27.4636,27.42,27.4287,14132.0
2020-09-23 11:10:00,31.42,31.43,31.37,31.37,9440.0,27.4287,27.4374,27.3851,27.3851,9440.0
2020-09-23 11:15:00,31.38,31.4,31.33,31.35,15760.0,27.3938,27.4112,27.3501,27.3676,15760.0
2020-09-23 11:20:00,31.36,31.37,31.28,31.33,17783.0,27.3763,27.3851,27.3065,27.3501,17783.0
2020-09-23 11:25:00,31.32,31.34,31.27,31.28,13977.0,27.3414,27.3589,27.2978,27.3065,13977.0
2020-09-23 11:30:00,31.28,31.29,31.22,31.24,15065.0,27.3065,27.3152,27.2541,27.2716,15065.0
2020-09-23 11:35:00,31.24,31.3,31.23,31.29,10685.0,27.2716,27.324,27.2628,27.3152,10685.0
2020-09-23 11:40:00,31.29,31.31,31.26,31.27,14534.0,27.3152,27.3327,27.289,27.2978,14534.0
2020-09-23 11:45:00,31.27,31.27,31.22,31.23,13797.0,27.2978,27.2978,27.2541,27.2628,13797.0
2020-09-23 11:50:00,31.22,31.22,31.16,31.17,27503.0,27.2541,27.2541,27.2017,27.2105,27503.0
2020-09-23 11:55:00,31.17,31.2,31.15,31.15,18273.0,27.2105,27.2367,27.193,27.193,18273.0
2020-09-23 12:00:00,31.14,31.2,31.12,31.15,31394.0,27.1843,27.2367,27.1668,27.193,31394.0
2020-09-23 12:05:00,31.16,31.17,31.13,31.16,31242.0,27.2017,27.2105,27.1755,27.2017,31242.0
2020-09-23 12:10:00,31.16,31.17,31.14,31.16,15119.0,27.2017,27.2105,27.1843,27.2017,15119.0
2020-09-23 12:15:00,31.16,31.18,31.13,31.13,14118.0,27.2017,27.2192,27.1755,27.1755,14118.0
2020-09-23 12:20:00,31.14,31.15,31.07,31.09,20001.0,27.1843,27.193,27.1232,27.1406,20001.0
2020-09-23 12:25:00,31.1,31.17,31.09,31.17,26711.0,27.1494,27.2105,27.1406,27.2105,26711.0
2020-09-23 12:30:00,31.16,31.19,31.13,31.17,52923.0,27.2017,27.2279,27.1755,27.2105,52923.0
2020-09-23 12:35:00,31.16,31.22,31.13,31.21,27284.0,27.2017,27.2541,27.1755,27.2454,27284.0
2020-09-23 12:40:00,31.22,31.24,31.19,31.19,13949.0,27.2541,27.2716,27.2279,27.2279,13949.0
2020-09-23 12:45:00,31.19,31.21,31.18,31.21,14267.0,27.2279,27.2454,27.2192,27.2454,14267.0
2020-09-23 12:50:00,31.2,31.2,31.16,31.17,18057.0,27.2367,27.2367,27.2017,27.2105,18057.0
2020-09-23 12:55:00,31.18,31.21,31.17,31.2,23762.0,27.2192,27.2454,27.2105,27.2367,23762.0
2020-09-23 13:00:00,31.21,31.21,31.17,31.17,22316.0,27.2454,27.2454,27.2105,27.2105,22316.0
2020-09-23 13:05:00,31.17,31.21,31.16,31.21,31398.0,27.2105,27.2454,27.2017,27.2454,31398.0
2020-09-23 13:10:00,31.2,31.22,31.18,31.2,19179.0,27.2367,27.2541,27.2192,27.2367,19179.0
2020-09-23 13:15:00,31.2,31.2,31.15,31.17,28198.0,27.2367,27.2367,27.193,27.2105,28198.0
2020-09-23 13:20:00,31.17,31.17,31.15,31.16,5885.0,27.2105,27.2105,27.193,27.2017,5885.0
2020-09-23 13:25:00,31.17,31.17,31.09,31.1,18085.0,27.2105,27.2105,27.1406,27.1494,18085.0
2020-09-23 13:30:00,31.11,31.11,31.08,31.1,17872.0,27.1581,27.1581,27.1319,27.1494,17872.0
2020-09-23 13:35:00,31.1,31.15,31.09,31.12,17946.0,27.1494,27.193,27.1406,27.1668,17946.0
2020-09-23 13:40:00,31.13,31.14,31.09,31.1,17386.0,27.1755,27.1843,27.1406,27.1494,17386.0
2020-09-23 13:45:00,31.09,31.1,31.06,31.1,20843.0,27.1406,27.1494,27.1144,27.1494,20843.0
2020-09-23 13:50:00,31.09,31.09,31.02,31.05,17348.0,27.1406,27.1406,27.0795,27.1057,17348.0
2020-09-23 13:55:00,31.06,31.11,31.05,31.09,17727.0,27.1144,27.1581,27.1057,27.1406,17727.0
2020-09-23 14:00:00,31.09,31.09,31.04,31.06,17614.0,27.1406,27.1406,27.097,27.1144,17614.0
2020-09-23 14:05:00,31.07,31.09,31.06,31.07,19019.0,27.1232,27.1406,27.1144,27.1232,19019.0
2020-09-23 14:10:00,31.07,31.08,31.03,31.07,46280.0,27.1232,27.1319,27.0882,27.1232,46280.0
2020-09-23 14:15:00,31.07,31.08,30.91,30.92,87757.0,27.1232,27.1319,26.9835,26.9922,87757.0
2020-09-23 14:20:00,30.93,30.97,30.89,30.9,24670.0,27.001,27.0359,26.966,26.9748,24670.0
2020-09-23 14:25:00,30.89,30.92,30.84,30.84,171166.0,26.966,26.9922,26.9224,26.9224,171166.0
2020-09-23 14:30:00,30.85,30.88,30.81,30.86,39066.0,26.9311,26.9573,26.8962,26.9398,39066.0
2020-09-23 14:35:00,30.86,30.87,30.79,30.81,31088.0,26.9398,26.9486,26.8787,26.8962,31088.0
2020-09-23 14:40:00,30.81,30.82,30.75,30.76,35584.0,26.8962,26.9049,26.8438,26.8525,35584.0
2020-09-23 14:45:00,30.77,30.78,30.72,30.73,44780.0,26.8613,26.87,26.8176,26.8264,44780.0
2020-09-23 14:50:00,30.73,30.8,30.72,30.73,44346.0,26.8264,26.8875,26.8176,26.8264,44346.0
2020-09-23 14:55:00,30.72,30.72,30.62,30.64,122008.0,26.8176,26.8176,26.7303,26.7478,122008.0
2020-09-23 15:00:00,30.65,30.68,30.52,30.53,114508.0,26.7565,26.7827,26.643,26.6518,114508.0
2020-09-23 15:05:00,30.54,30.58,30.51,30.55,53431.0,26.6605,26.6954,26.6343,26.6692,53431.0
2020-09-23 15:10:00,30.55,30.65,30.54,30.62,63662.0,26.6692,26.7565,26.6605,26.7303,63662.0
2020-09-23 15:15:00,30.61,30.61,30.51,30.6,46400.0,26.7216,26.7216,26.6343,26.7129,46400.0
2020-09-23 15:20:00,30.6,30.6,30.53,30.55,69347.0,26.7129,26.7129,26.6518,26.6692,69347.0
2020-09-23 15:25:00,30.55,30.62,30.53,30.61,71049.0,26.6692,26.7303,26.6518,26.7216,71049.0
2020-09-23 15:30:00,30.62,30.65,30.58,30.61,68175.0,26.7303,26.7565,26.6954,26.7216,68175.0
2020-09-23 15:35:00,30.61,30.69,30.61,30.68,52573.0,26.7216,26.7914,26.7216,26.7827,52573.0
2020-09-23 15:40:00,30.68,30.78,30.67,30.78,59204.0,26.7827,26.87,26.774,26.87,59204.0
2020-09-23 15:45:00,30.77,30.79,30.68,30.7,82641.0,26.8613,26.8787,26.7827,26.8002,82641.0
2020-09-23 15:50:00,30.7,30.7,30.55,30.57,115840.0,26.8002,26.8002,26.6692,26.6867,115840.0
2020-09-23 15:55:00,30.57,30.61,30.54,30.59,235661.0,26.6867,26.7216,26.6605,26.7041,235661.0
2020-09-24 09:30:00,30.35,30.47,30.16,30.19,131500.0,26.4946,26.5994,26.3288,26.355,131500.0
2020-09-24 09:35:00,30.18,30.27,30.16,30.23,61809.0,26.3462,26.4248,26.3288,26.3899,61809.0
2020-09-24 09:40:00,30.23,30.3,30.21,30.27,76084.0,26.3899,26.451,26.3724,26.4248,76084.0
2020-09-24 09:45:00,30.26,30.45,30.24,30.45,92564.0,26.4161,26.5819,26.3986,26.5819,92564.0
2020-09-24 09:50:00,30.49,30.53,30.45,30.49,60092.0,26.6168,26.6518,26.5819,26.6168,60092.0
2020-09-24 09:55:00,30.48,30.48,30.39,30.42,59078.0,26.6081,26.6081,26.5295,26.5557,59078.0
2020-09-24 10:00:00,30.44,30.57,30.44,30.51,53881.0,26.5732,26.6867,26.5732,26.6343,53881.0
2020-09-24 10:05:00,30.52,30.62,30.52,30.61,48427.0,26.643,26.7303,26.643,26.7216,48427.0
2020-09-24 10:10:00,30.61,30.65,30.56,30.64,21238.0,26.7216,26.7565,26.678,26.7478,21238.0
2020-09-24 10:15:00,30.65,30.7,30.61,30.67,37617.0,26.7565,26.8002,26.7216,26.774,37617.0
2020-09-24 10:20:00,30.66,30.66,30.57,30.57,17848.0,26.7652,26.7652,26.6867,26.6867,17848.0
2020-09-24 10:25:00,30.57,30.61,30.54,30.59,16572.0,26.6867,26.7216,26.6605,26.7041,16572.0
2020-09-24 10:30:00,30.6,30.6,30.49,30.52,23601.0,26.7129,26.7129,26.6168,26.643,23601.0
2020-09-24 10:35:00,30.52,30.59,30.49,30.53,28551.0,26.643,26.7041,26.6168,26.6518,28551.0
2020-09-24 10:40:00,30.53,30.61,30.52,30.53,15977.0,26.6518,26.7216,26.643,26.6518,15977.0
2020-09-24 10:45:00,30.54,30.64,30.53,30.62,32578.0,26.6605,26.7478,26.6518,26.7303,32578.0
2020-09-24 10:50:00,30.61,30.69,30.58,30.67,15051.0,26.7216,26.7914,26.6954,26.774,15051.0
2020-09-24 10:55:00,30.66,30.7,30.59,30.7,13138.0,26.7652,26.8002,26.7041,26.8002,13138.0
2020-09-24 11:00:00,30.7,30.7,30.63,30.65,16751.0,26.8002,26.8002,26.7391,26.7565,16751.0
2020-09-24 11:05:00,30.65,30.66,30.58,30.6,17974.0,26.7565,26.7652,26.6954,26.7129,17974.0
2020-09-24 11:10:00,30.6,30.69,30.59,30.69,21298.0,26.7129,26.7914,26.7041,26.7914,21298.0
2020-09-24 11:15:00,30.69,30.7,30.63,30.65,18891.0,26.7914,26.8002,26.7391,26.7565,18891.0
2020-09-24 11:20:00,30.64,30.77,30.63,30.76,22846.0,26.7478,26.8613,26.7391,26.8525,22846.0
2020-09-24 11:25:00,30.76,30.8,30.75,30.76,10366.0,26.8525,26.8875,26.8438,26.8525,10366.0
2020-09-24 11:30:00,30.76,30.81,30.73,30.78,19018.0,26.8525,26.8962,26.8264,26.87,19018.0
2020-09-24 11:35:00,30.78,30.85,30.77,30.85,22522.0,26.87,26.9311,26.8613,26.9311,22522.0
2020-09-24 11:40:00,30.86,30.9,30.85,30.87,14804.0,26.9398,26.9748,26.9311,26.9486,14804.0
2020-09-24 11:45:00,30.88,30.89,30.8,30.84,10192.0,26.9573,26.966,26.8875,26.9224,10192.0
2020-09-24 11:50:00,30.84,30.86,30.8,30.8,13355.0,26.9224,26.9398,26.8875,26.8875,13355.0
2020-09-24 11:55:00,30.81,30.92,30.8,30.9,9224.0,26.8962,26.9922,26.8875,26.9748,9224.0
2020-09-24 12:00:00,30.91,30.91,30.88,30.89,12984.0,26.9835,26.9835,26.9573,26.966,12984.0
2020-09-24 12:05:00,30.89,30.91,30.85,30.89,16614.0,26.966,26.9835,26.9311,26.966,16614.0
2020-09-24 12:10:00,30.88,30.89,30.84,30.86,9825.0,26.9573,26.966,26.9224,26.9398,9825.0
2020-09-24 12:15:00,30.86,30.91,30.85,30.86,10714.0,26.9398,26.9835,26.9311,26.9398,10714.0
2020-09-24 12:20:00,30.87,30.91,30.85,30.86,14415.0,26.9486,26.9835,26.9311,26.9398,14415.0
2020-09-24 12:25:00,30.87,30.92,30.86,30.88,11040.0,26.9486,26.9922,26.9398,26.9573,11040.0
2020-09-24 12:30:00,30.87,30.87,30.77,30.79,11232.0,26.9486,26.9486,26.8613,26.8787,11232.0
2020-09-24 12:35:00,30.79,30.79,30.75,30.77,17526.0,26.8787,26.8787,26.8438,26.8613,17526.0
2020-09-24 12:40:00,30.76,30.81,30.76,30.81,12580.0,26.8525,26.8962,26.8525,26.8962,12580.0
2020-09-24 12:45:00,30.82,30.86,30.81,30.86,8902.0,26.9049,26.9398,26.8962,26.9398,8902.0
2020-09-24 12:50:00,30.87,30.9,30.86,30.89,7144.0,26.9486,26.9748,26.9398,26.966,7144.0
2020-09-24 12:55:00,30.9,30.92,30.84,30.92,57996.0,26.9748,26.9922,26.9224,26.9922,57996.0
2020-09-24 13:00:00,30.91,30.96,30.9,30.96,14938.0,26.9835,27.0271,26.9748,27.0271,14938.0
2020-09-24 13:05:00,30.95,30.98,30.94,30.98,14243.0,27.0184,27.0446,27.0097,27.0446,14243.0
2020-09-24 13:10:00,30.98,31.01,30.97,31.01,13403.0,27.0446,27.0708,27.0359,27.0708,13403.0
2020-09-24 13:15:00,31.01,31.06,31.0,31.0,10623.0,27.0708,27.1144,27.0621,27.0621,10623.0
2020-09-24 13:20:00,31.0,31.09,31.0,31.05,11880.0,27.0621,27.1406,27.0621,27.1057,11880.0
2020-09-24 13:25:00,31.05,31.09,31.04,31.07,25709.0,27.1057,27.1406,27.097,27.1232,25709.0
2020-09-24 13:30:00,31.06,31.13,31.06,31.1,14614.0,27.1144,27.1755,27.1144,27.1494,14614.0
2020-09-24 13:35:00,31.1,31.1,31.04,31.08,8290.0,27.1494,27.1494,27.097,27.1319,8290.0
2020-09-24 13:40:00,31.09,31.12,31.07,31.09,17109.0,27.1406,27.1668,27.1232,27.1406,17109.0
2020-09-24 13:45:00,31.1,31.12,31.06,31.07,13539.0,27.1494,27.1668,27.1144,27.1232,13539.0
2020-09-24 13:50:00,31.07,31.14,31.06,31.13,13394.0,27.1232,27.1843,27.1144,27.1755,13394.0
2020-09-24 13:55:00,31.13,31.13,31.03,31.03,15447.0,27.1755,27.1755,27.0882,27.0882,15447.0
2020-09-24 14:00:00,31.05,31.07,30.99,31.02,15090.0,27.1057,27.1232,27.0533,27.0795,15090.0
2020-09-24 14:05:00,31.02,31.03,30.99,31.02,14178.0,27.0795,27.0882,27.0533,27.0795,14178.0
2020-09-24 14:10:00,31.02,31.04,31.01,31.03,15495.0,27.0795,27.097,27.0708,27.0882,15495.0
2020-09-24 14:15:00,31.03,31.05,30.92,30.92,15798.0,27.0882,27.1057,26.9922,26.9922,15798.0
2020-09-24 14:20:00,30.93,30.94,30.91,30.94,14189.0,27.001,27.0097,26.9835,27.0097,14189.0
2020-09-24 14:25:00,30.94,30.97,30.91,30.93,11855.0,27.0097,27.0359,26.9835,27.001,11855.0
2020-09-24 14:30:00,30.92,30.98,30.92,30.97,12066.0,26.9922,27.0446,26.9922,27.0359,12066.0
2020-09-24 14:35:00,30.96,30.97,30.92,30.94,13773.0,27.0271,27.0359,26.9922,27.0097,13773.0
2020-09-24 14:40:00,30.95,31.01,30.93,30.96,20755.0,27.0184,27.0708,27.001,27.0271,20755.0
2020-09-24 14:45:00,30.96,30.96,30.84,30.85,26038.0,27.0271,27.0271,26.9224,26.9311,26038.0
2020-09-24 14:50:00,30.84,30.88,30.78,30.8,15221.0,26.9224,26.9573,26.87,26.8875,15221.0
2020-09-24 14:55:00,30.79,30.81,30.75,30.76,17717.0,26.8787,26.8962,26.8438,26.8525,17717.0
2020-09-24 15:00:00,30.75,30.79,30.71,30.71,26498.0,26.8438,26.8787,26.8089,26.8089,26498.0
2020-09-24 15:05:00,30.71,30.77,30.7,30.74,23371.0,26.8089,26.8613,26.8002,26.8351,23371.0
2020-09-24 15:10:00,30.73,30.79,30.71,30.78,23705.0,26.8264,26.8787,26.8089,26.87,23705.0
2020-09-24 15:15:00,30.78,30.78,30.69,30.7,15076.0,26.87,26.87,26.7914,26.8002,15076.0
2020-09-24 15:20:00,30.7,30.7,30.6,30.63,34331.0,26.8002,26.8002,26.7129,26.7391,34331.0
2020-09-24 15:25:00,30.64,30.68,30.63,30.65,22098.0,26.7478,26.7827,26.7391,26.7565,22098.0
2020-09-24 15:30:00,30.64,30.69,30.61,30.68,39519.0,26.7478,26.7914,26.7216,26.7827,39519.0
2020-09-24 15:35:00,30.68,30.74,30.61,30.73,57629.0,26.7827,26.8351,26.7216,26.8264,57629.0
2020-09-24 15:40:00,30.73,30.75,30.7,30.71,25322.0,26.8264,26.8438,26.8002,26.8089,25322.0
2020-09-24 15:45:00,30.71,30.81,30.68,30.69,36843.0,26.8089,26.8962,26.7827,26.7914,36843.0
2020-09-24 15:50:00,30.69,30.75,30.66,30.75,95113.0,26.7914,26.8438,26.7652,26.8438,95113.0
2020-09-24 15:55:00,30.74,30.75,30.67,30.69,172388.0,26.8351,26.8438,26.774,26.7914,172388.0
2020-09-25 09:30:00,30.55,30.69,30.48,30.52,70052.0,26.6692,26.7914,26.6081,26.643,70052.0
2020-09-25 09:35:00,30.51,30.54,30.41,30.53,41148.0,26.6343,26.6605,26.547,26.6518,41148.0
2020-09-25 09:40:00,30.54,30.68,30.53,30.63,22832.0,26.6605,26.7827,26.6518,26.7391,22832.0
2020-09-25 09:45:00,30.63,30.63,30.53,30.58,17160.0,26.7391,26.7391,26.6518,26.6954,17160.0
2020-09-25 09:50:00,30.58,30.66,30.54,30.64,17927.0,26.6954,26.7652,26.6605,26.7478,17927.0
2020-09-25 09:55:00,30.64,30.73,30.59,30.72,26019.0,26.7478,26.8264,26.7041,26.8176,26019.0
2020-09-25 10:00:00,30.72,30.74,30.68,30.71,29672.0,26.8176,26.8351,26.7827,26.8089,29672.0
2020-09-25 10:05:00,30.72,30.76,30.69,30.7,20164.0,26.8176,26.8525,26.7914,26.8002,20164.0
2020-09-25 10:10:00,30.71,30.71,30.53,30.55,21458.0,26.8089,26.8089,26.6518,26.6692,21458.0
2020-09-25 10:15:00,30.55,30.66,30.54,30.66,16386.0,26.6692,26.7652,26.6605,26.7652,16386.0
2020-09-25 10:20:00,30.66,30.8,30.64,30.78,15228.0,26.7652,26.8875,26.7478,26.87,15228.0
2020-09-25 10:25:00,30.78,30.84,30.76,30.82,14540.0,26.87,26.9224,26.8525,26.9049,14540.0
2020-09-25 10:30:00,30.82,30.82,30.75,30.77,22359.0,26.9049,26.9049,26.8438,26.8613,22359.0
2020-09-25 10:35:00,30.75,30.86,30.72,30.86,28237.0,26.8438,26.9398,26.8176,26.9398,28237.0
2020-09-25 10:40:00,30.86,30.89,30.8,30.85,33392.0,26.9398,26.966,26.8875,26.9311,33392.0
2020-09-25 10:45:00,30.85,30.88,30.8,30.81,14688.0,26.9311,26.9573,26.8875,26.8962,14688.0
2020-09-25 10:50:00,30.82,30.91,30.81,30.9,15958.0,26.9049,26.9835,26.8962,26.9748,15958.0
2020-09-25 10:55:00,30.89,30.89,30.8,30.81,16534.0,26.966,26.966,26.8875,26.8962,16534.0
2020-09-25 11:00:00,30.82,30.85,30.74,30.75,19907.0,26.9049,26.9311,26.8351,26.8438,19907.0
2020-09-25 11:05:00,30.75,30.77,30.72,30.74,20010.0,26.8438,26.8613,26.8176,26.8351,20010.0
2020-09-25 11:10:00,30.73,30.83,30.72,30.79,21876.0,26.8264,26.9137,26.8176,26.8787,21876.0
2020-09-25 11:15:00,30.8,30.88,30.79,30.87,16988.0,26.8875,26.9573,26.8787,26.9486,16988.0
2020-09-25 11:20:00,30.86,30.92,30.85,30.92,12080.0,26.9398,26.9922,26.9311,26.9922,12080.0
2020-09-25 11:25:00,30.92,30.94,30.89,30.89,12448.0,26.9922,27.0097,26.966,26.966,12448.0
2020-09-25 11:30:00,30.9,30.95,30.89,30.94,11619.0,26.9748,27.0184,26.966,27.0097,11619.0
2020-09-25 11:35:00,30.94,30.95,30.89,30.9,9622.0,27.0097,27.0184,26.966,26.9748,9622.0
2020-09-25 11:40:00,30.9,30.93,30.84,30.85,18195.0,26.9748,27.001,26.9224,26.9311,18195.0
2020-09-25 11:45:00,30.85,30.86,30.77,30.77,18574.0,26.9311,26.9398,26.8613,26.8613,18574.0
2020-09-25 11:50:00,30.78,30.8,30.76,30.79,12331.0,26.87,26.8875,26.8525,26.8787,12331.0
2020-09-25 11:55:00,30.79,30.83,30.77,30.77,9968.0,26.8787,26.9137,26.8613,26.8613,9968.0
2020-09-25 12:00:00,30.77,30.84,30.77,30.83,10224.0,26.8613,26.9224,26.8613,26.9137,10224.0
2020-09-25 12:05:00,30.82,30.91,30.81,30.91,6711.0,26.9049,26.9835,26.8962,26.9835,6711.0
2020-09-25 12:10:00,30.92,30.95,30.91,30.95,6557.0,26.9922,27.0184,26.9835,27.0184,6557.0
2020-09-25 12:15:00,30.95,30.96,30.89,30.91,13795.0,27.0184,27.0271,26.966,26.9835,13795.0
2020-09-25 12:20:00,30.92,30.94,30.91,30.93,8172.0,26.9922,27.0097,26.9835,27.001,8172.0
2020-09-25 12:25:00,30.92,30.92,30.87,30.92,11405.0,26.9922,26.9922,26.9486,26.9922,11405.0
2020-09-25 12:30:00,30.94,30.94,30.88,30.93,14646.0,27.0097,27.0097,26.9573,27.001,14646.0
2020-09-25 12:35:00,30.92,30.97,30.91,30.96,9895.0,26.9922,27.0359,26.9835,27.0271,9895.0
2020-09-25 12:40:00,30.96,31.01,30.96,31.01,15854.0,27.0271,27.0708,27.0271,27.0708,15854.0
2020-09-25 12:45:00,31.0,31.01,30.97,30.99,8431.0,27.0621,27.0708,27.0359,27.0533,8431.0
2020-09-25 12:50:00,30.99,31.01,30.97,31.0,8429.0,27.0533,27.0708,27.0359,27.0621,8429.0
2020-09-25 12:55:00,31.0,31.01,30.98,30.99,8142.0,27.0621,27.0708,27.0446,27.0533,8142.0
2020-09-25 13:00:00,30.99,31.02,30.96,31.02,18748.0,27.0533,27.0795,27.0271,27.0795,18748.0
2020-09-25 13:05:00,31.01,31.07,31.01,31.05,7715.0,27.0708,27.1232,27.0708,27.1057,7715.0
2020-09-25 13:10:00,31.05,31.07,31.03,31.04,12014.0,27.1057,27.1232,27.0882,27.097,12014.0
2020-09-25 13:15:00,31.04,31.07,31.04,31.04,11522.0,27.097,27.1232,27.097,27.097,11522.0
2020-09-25 13:20:00,31.04,31.07,31.02,31.03,16230.0,27.097,27.1232,27.0795,27.0882,16230.0
2020-09-25 13:25:00,31.03,31.05,31.01,31.04,9160.0,27.0882,27.1057,27.0708,27.097,9160.0
2020-09-25 13:30:00,31.04,31.06,31.03,31.03,9906.0,27.097,27.1144,27.0882,27.0882,9906.0
2020-09-25 13:35:00,31.03,31.05,31.02,31.05,7014.0,27.0882,27.1057,27.0795,27.1057,7014.0
2020-09-25 13:40:00,31.04,31.09,31.04,31.08,18235.0,27.097,27.1406,27.097,27.1319,18235.0
2020-09-25 13:45:00,31.09,31.12,31.07,31.08,17642.0,27.1406,27.1668,27.1232,27.1319,17642.0
2020-09-25 13:50:00,31.09,31.11,31.07,31.09,9455.0,27.1406,27.1581,27.1232,27.1406,9455.0
2020-09-25 13:55:00,31.08,31.09,31.06,31.06,14047.0,27.1319,27.1406,27.1144,27.1144,14047.0
2020-09-25 14:00:00,31.06,31.11,31.06,31.11,5986.0,27.1144,27.1581,27.1144,27.1581,5986.0
2020-09-25 14:05:00,31.12,31.16,31.1,31.13,53536.0,27.1668,27.2017,27.1494,27.1755,53536.0
2020-09-25 14:10:00,31.12,31.13,31.09,31.09,9866.0,27.1668,27.1755,27.1406,27.1406,9866.0
2020-09-25 14:15:00,31.09,31.15,31.09,31.14,15533.0,27.1406,27.193,27.1406,27.1843,15533.0
2020-09-25 14:20:00,31.15,31.15,31.11,31.15,14952.0,27.193,27.193,27.1581,27.193,14952.0
2020-09-25 14:25:00,31.16,31.18,31.15,31.17,15235.0,27.2017,27.2192,27.193,27.2105,15235.0
2020-09-25 14:30:00,31.18,31.18,31.11,31.12,14695.0,27.2192,27.2192,27.1581,27.1668,14695.0
2020-09-25 14:35:00,31.12,31.14,31.11,31.14,10461.0,27.1668,27.1843,27.1581,27.1843,10461.0
2020-09-25 14:40:00,31.14,31.15,31.11,31.14,14011.0,27.1843,27.193,27.1581,27.1843,14011.0
2020-09-25 14:45:00,31.14,31.15,31.12,31.13,12000.0,27.1843,27.193,27.1668,27.1755,12000.0
2020-09-25 14:50:00,31.12,31.18,31.11,31.18,14272.0,27.1668,27.2192,27.1581,27.2192,14272.0
2020-09-25 14:55:00,31.18,31.2,31.16,31.2,10632.0,27.2192,27.2367,27.2017,27.2367,10632.0
2020-09-25 15:00:00,31.2,31.2,31.16,31.2,16409.0,27.2367,27.2367,27.2017,27.2367,16409.0
2020-09-25 15:05:00,31.19,31.26,31.18,31.26,16439.0,27.2279,27.289,27.2192,27.289,16439.0
2020-09-25 15:10:00,31.25,31.3,31.23,31.24,25796.0,27.2803,27.324,27.2628,27.2716,25796.0
2020-09-25 15:15:00,31.24,31.29,31.23,31.29,21144.0,27.2716,27.3152,27.2628,27.3152,21144.0
2020-09-25 15:20:00,31.28,31.28,31.22,31.24,33444.0,27.3065,27.3065,27.2541,27.2716,33444.0
2020-09-25 15:25:00,31.24,31.25,31.22,31.23,25089.0,27.2716,27.2803,27.2541,27.2628,25089.0
2020-09-25 15:30:00,31.24,31.25,31.14,31.15,28539.0,27.2716,27.2803,27.1843,27.193,28539.0
2020-09-25 15:35:00,31.15,31.19,31.12,31.13,32905.0,27.193,27.2279,27.1668,27.1755,32905.0
2020-09-25 15:40:00,31.12,31.14,31.1,31.13,35611.0,27.1668,27.1843,27.1494,27.1755,35611.0
2020-09-25 15:45:00,31.13,31.17,31.09,31.17,40107.0,27.1755,27.2105,27.1406,27.2105,40107.0
2020-09-25 15:50:00,31.16,31.17,31.11,31.16,83565.0,27.2017,27.2105,27.1581,27.2017,83565.0
2020-09-25 15:55:00,31.15,31.23,31.15,31.2,236345.0,27.193,27.2628,27.193,27.2367,236345.0
2020-09-28 09:30:00,31.76,31.9,31.72,31.78,75029.0,27.7255,27.8477,27.6906,27.743,75029.0
2020-09-28 09:35:00,31.78,31.83,31.73,31.75,54390.0,27.743,27.7866,27.6993,27.7168,54390.0
2020-09-28 09:40:00,31.78,31.86,31.68,31.68,12955.0,27.743,27.8128,27.6557,27.6557,12955.0
2020-09-28 09:45:00,31.69,31.73,31.66,31.69,30563.0,27.6644,27.6993,27.6382,27.6644,30563.0
2020-09-28 09:50:00,31.68,31.73,31.63,31.71,29246.0,27.6557,27.6993,27.612,27.6819,29246.0
2020-09-28 09:55:00,31.7,31.81,31.7,31.81,10822.0,27.6731,27.7692,27.6731,27.7692,10822.0
2020-09-28 10:00:00,31.81,31.81,31.73,31.74,7604.0,27.7692,27.7692,27.6993,27.7081,7604.0
2020-09-28 10:05:00,31.73,31.73,31.68,31.71,22224.0,27.6993,27.6993,27.6557,27.6819,22224.0
2020-09-28 10:10:00,31.71,31.81,31.7,31.81,15820.0,27.6819,27.7692,27.6731,27.7692,15820.0
2020-09-28 10:15:00,31.82,31.91,31.82,31.89,15628.0,27.7779,27.8565,27.7779,27.839,15628.0
2020-09-28 10:20:00,31.88,31.96,31.87,31.95,15105.0,27.8303,27.9001,27.8215,27.8914,15105.0
2020-09-28 10:25:00,31.95,32.0,31.92,31.92,24444.0,27.8914,27.935,27.8652,27.8652,24444.0
2020-09-28 10:30:00,31.92,31.98,31.91,31.97,9094.0,27.8652,27.9176,27.8565,27.9088,9094.0
2020-09-28 10:35:00,31.98,31.99,31.92,31.96,15761.0,27.9176,27.9263,27.8652,27.9001,15761.0
2020-09-28 10:40:00,31.96,32.08,31.96,32.08,42430.0,27.9001,28.0049,27.9001,28.0049,42430.0
2020-09-28 10:45:00,32.08,32.09,32.03,32.04,34098.0,28.0049,28.0136,27.9612,27.9699,34098.0
2020-09-28 10:50:00,32.04,32.06,32.01,32.01,17643.0,27.9699,27.9874,27.9438,27.9438,17643.0
2020-09-28 10:55:00,32.01,32.05,31.99,32.05,21673.0,27.9438,27.9787,27.9263,27.9787,21673.0
2020-09-28 11:00:00,32.05,32.08,32.02,32.02,29593.0,27.9787,28.0049,27.9525,27.9525,29593.0
2020-09-28 11:05:00,32.02,32.09,32.02,32.08,13751.0,27.9525,28.0136,27.9525,28.0049,13751.0
2020-09-28 11:10:00,32.08,32.08,32.02,32.05,16081.0,28.0049,28.0049,27.9525,27.9787,16081.0
2020-09-28 11:15:00,32.05,32.09,32.05,32.08,15105.0,27.9787,28.0136,27.9787,28.0049,15105.0
2020-09-28 11:20:00,32.08,32.09,32.02,32.07,30214.0,28.0049,28.0136,27.9525,27.9961,30214.0
2020-09-28 11:25:00,32.08,32.09,32.01,32.04,11465.0,28.0049,28.0136,27.9438,27.9699,11465.0
2020-09-28 11:30:00,32.04,32.08,32.02,32.08,7795.0,27.9699,28.0049,27.9525,28.0049,7795.0
2020-09-28 11:35:00,32.08,32.13,32.06,32.13,9561.0,28.0049,28.0485,27.9874,28.0485,9561.0
2020-09-28 11:40:00,32.12,32.13,32.06,32.11,17272.0,28.0398,28.0485,27.9874,28.0311,17272.0
2020-09-28 11:45:00,32.11,32.11,32.05,32.08,9673.0,28.0311,28.0311,27.9787,28.0049,9673.0
2020-09-28 11:50:00,32.08,32.11,32.05,32.11,29819.0,28.0049,28.0311,27.9787,28.0311,29819.0
2020-09-28 11:55:00,32.11,32.12,32.06,32.11,13862.0,28.0311,28.0398,27.9874,28.0311,13862.0
2020-09-28 12:00:00,32.11,32.14,32.09,32.13,20330.0,28.0311,28.0572,28.0136,28.0485,20330.0
2020-09-28 12:05:00,32.13,32.17,32.13,32.16,16668.0,28.0485,28.0834,28.0485,28.0747,16668.0
2020-09-28 12:10:00,32.16,32.18,32.11,32.14,22250.0,28.0747,28.0922,28.0311,28.0572,22250.0
2020-09-28 12:15:00,32.14,32.15,32.06,32.08,24214.0,28.0572,28.066,27.9874,28.0049,24214.0
2020-09-28 12:20:00,32.09,32.11,32.07,32.11,6740.0,28.0136,28.0311,27.9961,28.0311,6740.0
2020-09-28 12:25:00,32.1,32.12,32.08,32.12,13232.0,28.0223,28.0398,28.0049,28.0398,13232.0
2020-09-28 12:30:00,32.12,32.13,32.08,32.11,12373.0,28.0398,28.0485,28.0049,28.0311,12373.0
2020-09-28 12:35:00,32.12,32.13,32.1,32.1,13152.0,28.0398,28.0485,28.0223,28.0223,13152.0
2020-09-28 12:40:00,32.1,32.15,32.1,32.14,10008.0,28.0223,28.066,28.0223,28.0572,10008.0
2020-09-28 12:45:00,32.14,32.17,32.14,32.16,18787.0,28.0572,28.0834,28.0572,28.0747,18787.0
2020-09-28 12:50:00,32.16,32.18,32.16,32.16,8934.0,28.0747,28.0922,28.0747,28.0747,8934.0
2020-09-28 12:55:00,32.16,32.18,32.15,32.17,8578.0,28.0747,28.0922,28.066,28.0834,8578.0
2020-09-28 13:00:00,32.16,32.17,32.13,32.15,21798.0,28.0747,28.0834,28.0485,28.066,21798.0
2020-09-28 13:05:00,32.14,32.14,32.11,32.13,9637.0,28.0572,28.0572,28.0311,28.0485,9637.0
2020-09-28 13:10:00,32.13,32.15,32.11,32.14,15565.0,28.0485,28.066,28.0311,28.0572,15565.0
2020-09-28 13:15:00,32.15,32.17,32.13,32.13,11401.0,28.066,28.0834,28.0485,28.0485,11401.0
2020-09-28 13:20:00,32.12,32.15,32.12,32.14,13987.0,28.0398,28.066,28.0398,28.0572,13987.0
2020-09-28 13:25:00,32.13,32.14,32.07,32.09,11220.0,28.0485,28.0572,27.9961,28.0136,11220.0
2020-09-28 13:30:00,32.09,32.13,32.08,32.13,22755.0,28.0136,28.0485,28.0049,28.0485,22755.0
2020-09-28 13:35:00,32.12,32.13,32.09,32.09,10370.0,28.0398,28.0485,28.0136,28.0136,10370.0
2020-09-28 13:40:00,32.09,32.12,32.09,32.09,19158.0,28.0136,28.0398,28.0136,28.0136,19158.0
2020-09-28 13:45:00,32.08,32.12,32.08,32.12,13210.0,28.0049,28.0398,28.0049,28.0398,13210.0
2020-09-28 13:50:00,32.12,32.13,32.1,32.11,13962.0,28.0398,28.0485,28.0223,28.0311,13962.0
2020-09-28 13:55:00,32.12,32.13,32.09,32.09,10791.0,28.0398,28.0485,28.0136,28.0136,10791.0
2020-09-28 14:00:00,32.1,32.12,32.09,32.09,22561.0,28.0223,28.0398,28.0136,28.0136,22561.0
2020-09-28 14:05:00,32.09,32.15,32.09,32.14,14294.0,28.0136,28.066,28.0136,28.0572,14294.0
2020-09-28 14:10:00,32.15,32.19,32.14,32.15,36447.0,28.066,28.1009,28.0572,28.066,36447.0
2020-09-28 14:15:00,32.15,32.16,32.12,32.14,10664.0,28.066,28.0747,28.0398,28.0572,10664.0
2020-09-28 14:20:00,32.13,32.14,32.08,32.09,9826.0,28.0485,28.0572,28.0049,28.0136,9826.0
2020-09-28 14:25:00,32.08,32.12,32.07,32.1,14769.0,28.0049,28.0398,27.9961,28.0223,14769.0
2020-09-28 14:30:00,32.11,32.13,32.1,32.11,15482.0,28.0311,28.0485,28.0223,28.0311,15482.0
2020-09-28 14:35:00,32.11,32.13,32.09,32.13,64432.0,28.0311,28.0485,28.0136,28.0485,64432.0
2020-09-28 14:40:00,32.13,32.13,32.11,32.13,14823.0,28.0485,28.0485,28.0311,28.0485,14823.0
2020-09-28 14:45:00,32.12,32.14,32.09,32.09,11855.0,28.0398,28.0572,28.0136,28.0136,11855.0
2020-09-28 14:50:00,32.09,32.11,32.07,32.09,10023.0,28.0136,28.0311,27.9961,28.0136,10023.0
2020-09-28 14:55:00,32.09,32.11,32.07,32.08,17601.0,28.0136,28.0311,27.9961,28.0049,17601.0
2020-09-28 15:00:00,32.08,32.08,32.02,32.05,25501.0,28.0049,28.0049,27.9525,27.9787,25501.0
2020-09-28 15:05:00,32.05,32.06,32.01,32.02,10936.0,27.9787,27.9874,27.9438,27.9525,10936.0
2020-09-28 15:10:00,32.02,32.06,32.0,32.05,34308.0,27.9525,27.9874,27.935,27.9787,34308.0
2020-09-28 15:15:00,32.06,32.07,32.03,32.05,12581.0,27.9874,27.9961,27.9612,27.9787,12581.0
2020-09-28 15:20:00,32.06,32.07,32.02,32.03,20186.0,27.9874,27.9961,27.9525,27.9612,20186.0
2020-09-28 15:25:00,32.02,32.06,32.02,32.06,21365.0,27.9525,27.9874,27.9525,27.9874,21365.0
2020-09-28 15:30:00,32.05,32.06,31.95,31.99,49361.0,27.9787,27.9874,27.8914,27.9263,49361.0
2020-09-28 15:35:00,31.99,32.0,31.94,31.98,40250.0,27.9263,27.935,27.8827,27.9176,40250.0
2020-09-28 15:40:00,31.97,32.03,31.96,32.01,34499.0,27.9088,27.9612,27.9001,27.9438,34499.0
2020-09-28 15:45:00,32.01,32.02,31.92,31.93,59661.0,27.9438,27.9525,27.8652,27.8739,59661.0
2020-09-28 15:50:00,31.93,31.97,31.91,31.97,89139.0,27.8739,27.9088,27.8565,27.9088,89139.0
2020-09-28 15:55:00,31.97,32.03,31.95,32.03,214995.0,27.9088,27.9612,27.8914,27.9612,214995.0
2020-09-29 09:30:00,32.15,32.28,32.14,32.24,111910.0,28.066,28.1795,28.0572,28.1445,111910.0
2020-09-29 09:35:00,32.24,32.24,32.14,32.15,28365.0,28.1445,28.1445,28.0572,28.066,28365.0
2020-09-29 09:40:00,32.15,32.21,32.12,32.18,34731.0,28.066,28.1184,28.0398,28.0922,34731.0
2020-09-29 09:45:00,32.18,32.28,32.16,32.23,29781.0,28.0922,28.1795,28.0747,28.1358,29781.0
2020-09-29 09:50:00,32.22,32.26,32.19,32.23,28026.0,28.1271,28.162,28.1009,28.1358,28026.0
2020-09-29 09:55:00,32.23,32.24,32.16,32.18,21270.0,28.1358,28.1445,28.0747,28.0922,21270.0
2020-09-29 10:00:00,32.18,32.28,32.16,32.28,16647.0,28.0922,28.1795,28.0747,28.1795,16647.0
2020-09-29 10:05:00,32.29,32.3,32.25,32.28,12140.0,28.1882,28.1969,28.1533,28.1795,12140.0
2020-09-29 10:10:00,32.27,32.31,32.26,32.27,33303.0,28.1707,28.2056,28.162,28.1707,33303.0
2020-09-29 10:15:00,32.28,32.31,32.27,32.29,12900.0,28.1795,28.2056,28.1707,28.1882,12900.0
2020-09-29 10:20:00,32.3,32.3,32.26,32.29,16334.0,28.1969,28.1969,28.162,28.1882,16334.0
2020-09-29 10:25:00,32.3,32.33,32.27,32.3,25938.0,28.1969,28.2231,28.1707,28.1969,25938.0
2020-09-29 10:30:00,32.3,32.3,32.22,32.22,14118.0,28.1969,28.1969,28.1271,28.1271,14118.0
2020-09-29 10:35:00,32.21,32.22,32.15,32.16,11674.0,28.1184,28.1271,28.066,28.0747,11674.0
2020-09-29 10:40:00,32.16,32.18,32.11,32.14,15175.0,28.0747,28.0922,28.0311,28.0572,15175.0
2020-09-29 10:45:00,32.13,32.14,32.06,32.09,15908.0,28.0485,28.0572,27.9874,28.0136,15908.0
2020-09-29 10:50:00,32.1,32.12,32.05,32.05,26873.0,28.0223,28.0398,27.9787,27.9787,26873.0
2020-09-29 10:55:00,32.06,32.08,32.05,32.06,12226.0,27.9874,28.0049,27.9787,27.9874,12226.0
2020-09-29 11:00:00,32.05,32.07,32.02,32.06,23001.0,27.9787,27.9961,27.9525,27.9874,23001.0
2020-09-29 11:05:00,32.05,32.09,32.04,32.05,10744.0,27.9787,28.0136,27.9699,27.9787,10744.0
2020-09-29 11:10:00,32.05,32.06,32.03,32.06,34598.0,27.9787,27.9874,27.9612,27.9874,34598.0
2020-09-29 11:15:00,32.06,32.14,32.06,32.12,23749.0,27.9874,28.0572,27.9874,28.0398,23749.0
2020-09-29 11:20:00,32.11,32.15,32.1,32.14,10253.0,28.0311,28.066,28.0223,28.0572,10253.0
2020-09-29 11:25:00,32.14,32.16,32.13,32.15,9033.0,28.0572,28.0747,28.0485,28.066,9033.0
2020-09-29 11:30:00,32.15,32.21,32.14,32.19,37823.0,28.066,28.1184,28.0572,28.1009,37823.0
2020-09-29 11:35:00,32.2,32.22,32.17,32.21,7696.0,28.1096,28.1271,28.0834,28.1184,7696.0
2020-09-29 11:40:00,32.21,32.21,32.1,32.12,103508.0,28.1184,28.1184,28.0223,28.0398,103508.0
2020-09-29 11:45:00,32.12,32.14,32.07,32.07,18160.0,28.0398,28.0572,27.9961,27.9961,18160.0
2020-09-29 11:50:00,32.08,32.1,32.06,32.08,16349.0,28.0049,28.0223,27.9874,28.0049,16349.0
2020-09-29 11:55:00,32.09,32.12,32.06,32.06,39968.0,28.0136,28.0398,27.9874,27.9874,39968.0
2020-09-29 12:00:00,32.07,32.08,32.02,32.03,10492.0,27.9961,28.0049,27.9525,27.9612,10492.0
2020-09-29 12:05:00,32.02,32.03,31.96,32.02,48468.0,27.9525,27.9612,27.9001,27.9525,48468.0
2020-09-29 12:10:00,32.02,32.03,32.0,32.01,14870.0,27.9525,27.9612,27.935,27.9438,14870.0
2020-09-29 12:15:00,32.01,32.05,32.0,32.04,15270.0,27.9438,27.9787,27.935,27.9699,15270.0
2020-09-29 12:20:00,32.05,32.05,32.02,32.02,12171.0,27.9787,27.9787,27.9525,27.9525,12171.0
2020-09-29 12:25:00,32.02,32.1,32.01,32.08,14633.0,27.9525,28.0223,27.9438,28.0049,14633.0
2020-09-29 12:30:00,32.08,32.08,32.03,32.05,11048.0,28.0049,28.0049,27.9612,27.9787,11048.0
2020-09-29 12:35:00,32.05,32.08,32.05,32.05,8305.0,27.9787,28.0049,27.9787,27.9787,8305.0
2020-09-29 12:40:00,32.06,32.06,32.02,32.02,7605.0,27.9874,27.9874,27.9525,27.9525,7605.0
2020-09-29 12:45:00,32.02,32.03,31.99,32.02,18342.0,27.9525,27.9612,27.9263,27.9525,18342.0
2020-09-29 12:50:00,32.02,32.04,32.01,32.02,13798.0,27.9525,27.9699,27.9438,27.9525,13798.0
2020-09-29 12:55:00,32.02,32.04,32.01,32.02,6721.0,27.9525,27.9699,27.9438,27.9525,6721.0
2020-09-29 13:00:00,32.02,32.02,31.98,32.01,13602.0,27.9525,27.9525,27.9176,27.9438,13602.0
2020-09-29 13:05:00,32.01,32.01,31.93,31.94,12946.0,27.9438,27.9438,27.8739,27.8827,12946.0
2020-09-29 13:10:00,31.94,31.96,31.93,31.94,12729.0,27.8827,27.9001,27.8739,27.8827,12729.0
2020-09-29 13:15:00,31.93,32.0,31.93,32.0,9247.0,27.8739,27.935,27.8739,27.935,9247.0
2020-09-29 13:20:00,32.0,32.06,31.98,32.05,90537.0,27.935,27.9874,27.9176,27.9787,90537.0
2020-09-29 13:25:00,32.05,32.13,32.05,32.13,24203.0,27.9787,28.0485,27.9787,28.0485,24203.0
2020-09-29 13:30:00,32.12,32.14,32.12,32.13,15603.0,28.0398,28.0572,28.0398,28.0485,15603.0
2020-09-29 13:35:00,32.13,32.14,32.1,32.11,10831.0,28.0485,28.0572,28.0223,28.0311,10831.0
2020-09-29 13:40:00,32.12,32.12,32.09,32.11,10722.0,28.0398,28.0398,28.0136,28.0311,10722.0
2020-09-29 13:45:00,32.12,32.13,32.11,32.13,12157.0,28.0398,28.0485,28.0311,28.0485,12157.0
2020-09-29 13:50:00,32.13,32.22,32.12,32.2,25410.0,28.0485,28.1271,28.0398,28.1096,25410.0
2020-09-29 13:55:00,32.19,32.19,32.16,32.19,9321.0,28.1009,28.1009,28.0747,28.1009,9321.0
2020-09-29 14:00:00,32.19,32.21,32.18,32.19,12793.0,28.1009,28.1184,28.0922,28.1009,12793.0
2020-09-29 14:05:00,32.19,32.2,32.17,32.18,15121.0,28.1009,28.1096,28.0834,28.0922,15121.0
2020-09-29 14:10:00,32.19,32.2,32.16,32.18,8881.0,28.1009,28.1096,28.0747,28.0922,8881.0
2020-09-29 14:15:00,32.18,32.2,32.17,32.2,11843.0,28.0922,28.1096,28.0834,28.1096,11843.0
2020-09-29 14:20:00,32.19,32.19,32.17,32.18,9886.0,28.1009,28.1009,28.0834,28.0922,9886.0
2020-09-29 14:25:00,32.18,32.24,32.18,32.24,12954.0,28.0922,28.1445,28.0922,28.1445,12954.0
2020-09-29 14:30:00,32.23,32.27,32.22,32.24,21440.0,28.1358,28.1707,28.1271,28.1445,21440.0
2020-09-29 14:35:00,32.24,32.25,32.21,32.24,11407.0,28.1445,28.1533,28.1184,28.1445,11407.0
2020-09-29 14:40:00,32.25,32.26,32.23,32.25,9614.0,28.1533,28.162,28.1358,28.1533,9614.0
2020-09-29 14:45:00,32.25,32.25,32.21,32.22,9992.0,28.1533,28.1533,28.1184,28.1271,9992.0
2020-09-29 14:50:00,32.21,32.23,32.19,32.2,12281.0,28.1184,28.1358,28.1009,28.1096,12281.0
2020-09-29 14:55:00,32.2,32.21,32.18,32.2,12526.0,28.1096,28.1184,28.0922,28.1096,12526.0
2020-09-29 15:00:00,32.2,32.21,32.16,32.17,14944.0,28.1096,28.1184,28.0747,28.0834,14944.0
2020-09-29 15:05:00,32.17,32.18,32.14,32.16,11817.0,28.0834,28.0922,28.0572,28.0747,11817.0
2020-09-29 15:10:00,32.16,32.18,32.14,32.16,32577.0,28.0747,28.0922,28.0572,28.0747,32577.0
2020-09-29 15:15:00,32.16,32.22,32.16,32.2,109894.0,28.0747,28.1271,28.0747,28.1096,109894.0
2020-09-29 15:20:00,32.19,32.19,32.11,32.15,50217.0,28.1009,28.1009,28.0311,28.066,50217.0
2020-09-29 15:25:00,32.15,32.15,32.1,32.14,67964.0,28.066,28.066,28.0223,28.0572,67964.0
2020-09-29 15:30:00,32.13,32.17,32.13,32.15,38213.0,28.0485,28.0834,28.0485,28.066,38213.0
2020-09-29 15:35:00,32.16,32.16,32.08,32.08,40929.0,28.0747,28.0747,28.0049,28.0049,40929.0
2020-09-29 15:40:00,32.08,32.1,32.05,32.05,33196.0,28.0049,28.0223,27.9787,27.9787,33196.0
2020-09-29 15:45:00,32.06,32.12,32.04,32.09,55059.0,27.9874,28.0398,27.9699,28.0136,55059.0
2020-09-29 15:50:00,32.1,32.1,32.02,32.04,77620.0,28.0223,28.0223,27.9525,27.9699,77620.0
2020-09-29 15:55:00,32.04,32.07,31.96,31.97,228991.0,27.9699,27.9961,27.9001,27.9088,228991.0
2020-09-30 09:30:00,32.15,32.25,32.06,32.23,93649.0,28.066,28.1533,27.9874,28.1358,93649.0
2020-09-30 09:35:00,32.23,32.25,32.12,32.19,32666.0,28.1358,28.1533,28.0398,28.1009,32666.0
2020-09-30 09:40:00,32.19,32.24,32.1,32.23,33295.0,28.1009,28.1445,28.0223,28.1358,33295.0
2020-09-30 09:45:00,32.22,32.33,32.2,32.3,56832.0,28.1271,28.2231,28.1096,28.1969,56832.0
2020-09-30 09:50:00,32.29,32.33,32.27,32.32,60813.0,28.1882,28.2231,28.1707,28.2144,60813.0
2020-09-30 09:55:00,32.33,32.44,32.33,32.44,24184.0,28.2231,28.3191,28.2231,28.3191,24184.0
2020-09-30 10:00:00,32.45,32.56,32.39,32.55,72312.0,28.3279,28.4239,28.2755,28.4152,72312.0
2020-09-30 10:05:00,32.55,32.57,32.53,32.57,23941.0,28.4152,28.4326,28.3977,28.4326,23941.0
2020-09-30 10:10:00,32.58,32.64,32.55,32.59,68735.0,28.4414,28.4937,28.4152,28.4501,68735.0
2020-09-30 10:15:00,32.59,32.68,32.57,32.66,53414.0,28.4501,28.5286,28.4326,28.5112,53414.0
2020-09-30 10:20:00,32.66,32.67,32.62,32.65,32075.0,28.5112,28.5199,28.4763,28.5025,32075.0
2020-09-30 10:25:00,32.64,32.66,32.59,32.66,35240.0,28.4937,28.5112,28.4501,28.5112,35240.0
2020-09-30 10:30:00,32.66,32.67,32.62,32.65,26959.0,28.5112,28.5199,28.4763,28.5025,26959.0
2020-09-30 10:35:00,32.66,32.7,32.64,32.67,104241.0,28.5112,28.5461,28.4937,28.5199,104241.0
2020-09-30 10:40:00,32.67,32.72,32.66,32.69,42251.0,28.5199,28.5636,28.5112,28.5374,42251.0
2020-09-30 10:45:00,32.69,32.73,32.67,32.7,33463.0,28.5374,28.5723,28.5199,28.5461,33463.0
2020-09-30 10:50:00,32.7,32.75,32.68,32.75,28699.0,28.5461,28.5898,28.5286,28.5898,28699.0
2020-09-30 10:55:00,32.75,32.75,32.71,32.75,32775.0,28.5898,28.5898,28.5548,28.5898,32775.0
2020-09-30 11:00:00,32.74,32.76,32.71,32.72,25890.0,28.581,28.5985,28.5548,28.5636,25890.0
2020-09-30 11:05:00,32.71,32.79,32.68,32.68,71902.0,28.5548,28.6247,28.5286,28.5286,71902.0
2020-09-30 11:10:00,32.67,32.68,32.63,32.64,15054.0,28.5199,28.5286,28.485,28.4937,15054.0
2020-09-30 11:15:00,32.64,32.64,32.59,32.62,18046.0,28.4937,28.4937,28.4501,28.4763,18046.0
2020-09-30 11:20:00,32.62,32.62,32.54,32.55,25227.0,28.4763,28.4763,28.4064,28.4152,25227.0
2020-09-30 11:25:00,32.56,32.63,32.53,32.53,19966.0,28.4239,28.485,28.3977,28.3977,19966.0
2020-09-30 11:30:00,32.53,32.56,32.48,32.48,16411.0,28.3977,28.4239,28.3541,28.3541,16411.0
2020-09-30 11:35:00,32.49,32.53,32.45,32.46,20710.0,28.3628,28.3977,28.3279,28.3366,20710.0
2020-09-30 11:40:00,32.46,32.48,32.42,32.47,12540.0,28.3366,28.3541,28.3017,28.3453,12540.0
2020-09-30 11:45:00,32.46,32.48,32.45,32.45,13308.0,28.3366,28.3541,28.3279,28.3279,13308.0
2020-09-30 11:50:00,32.46,32.47,32.42,32.44,15154.0,28.3366,28.3453,28.3017,28.3191,15154.0
2020-09-30 11:55:00,32.43,32.46,32.41,32.45,17362.0,28.3104,28.3366,28.2929,28.3279,17362.0
2020-09-30 12:00:00,32.45,32.47,32.43,32.46,15291.0,28.3279,28.3453,28.3104,28.3366,15291.0
2020-09-30 12:05:00,32.45,32.46,32.41,32.42,14035.0,28.3279,28.3366,28.2929,28.3017,14035.0
2020-09-30 12:10:00,32.43,32.51,32.42,32.49,22801.0,28.3104,28.3802,28.3017,28.3628,22801.0
2020-09-30 12:15:00,32.5,32.53,32.47,32.48,35907.0,28.3715,28.3977,28.3453,28.3541,35907.0
2020-09-30 12:20:00,32.48,32.57,32.48,32.52,18671.0,28.3541,28.4326,28.3541,28.389,18671.0
2020-09-30 12:25:00,32.52,32.56,32.52,32.55,10418.0,28.389,28.4239,28.389,28.4152,10418.0
2020-09-30 12:30:00,32.55,32.56,32.5,32.51,7749.0,28.4152,28.4239,28.3715,28.3802,7749.0
2020-09-30 12:35:00,32.51,32.53,32.48,32.53,8416.0,28.3802,28.3977,28.3541,28.3977,8416.0
2020-09-30 12:40:00,32.53,32.54,32.5,32.51,12636.0,28.3977,28.4064,28.3715,28.3802,12636.0
2020-09-30 12:45:00,32.5,32.55,32.49,32.55,9371.0,28.3715,28.4152,28.3628,28.4152,9371.0
2020-09-30 12:50:00,32.55,32.55,32.51,32.52,8725.0,28.4152,28.4152,28.3802,28.389,8725.0
2020-09-30 12:55:00,32.52,32.59,32.52,32.58,17750.0,28.389,28.4501,28.389,28.4414,17750.0
2020-09-30 13:00:00,32.58,32.58,32.49,32.5,12538.0,28.4414,28.4414,28.3628,28.3715,12538.0
2020-09-30 13:05:00,32.5,32.51,32.46,32.47,8018.0,28.3715,28.3802,28.3366,28.3453,8018.0
2020-09-30 13:10:00,32.48,32.49,32.46,32.48,12035.0,28.3541,28.3628,28.3366,28.3541,12035.0
2020-09-30 13:15:00,32.48,32.54,32.48,32.54,10723.0,28.3541,28.4064,28.3541,28.4064,10723.0
2020-09-30 13:20:00,32.53,32.56,32.52,32.55,29293.0,28.3977,28.4239,28.389,28.4152,29293.0
2020-09-30 13:25:00,32.55,32.57,32.54,32.57,14704.0,28.4152,28.4326,28.4064,28.4326,14704.0
2020-09-30 13:30:00,32.57,32.64,32.56,32.64,21990.0,28.4326,28.4937,28.4239,28.4937,21990.0
2020-09-30 13:35:00,32.64,32.66,32.63,32.66,19639.0,28.4937,28.5112,28.485,28.5112,19639.0
2020-09-30 13:40:00,32.66,32.69,32.65,32.69,38354.0,28.5112,28.5374,28.5025,28.5374,38354.0
2020-09-30 13:45:00,32.69,32.7,32.68,32.68,21219.0,28.5374,28.5461,28.5286,28.5286,21219.0
2020-09-30 13:50:00,32.69,32.7,32.62,32.64,72899.0,28.5374,28.5461,28.4763,28.4937,72899.0
2020-09-30 13:55:00,32.63,32.63,32.57,32.61,18303.0,28.485,28.485,28.4326,28.4675,18303.0
2020-09-30 14:00:00,32.61,32.66,32.6,32.65,25547.0,28.4675,28.5112,28.4588,28.5025,25547.0
2020-09-30 14:05:00,32.64,32.69,32.63,32.69,38842.0,28.4937,28.5374,28.485,28.5374,38842.0
2020-09-30 14:10:00,32.68,32.69,32.66,32.69,12943.0,28.5286,28.5374,28.5112,28.5374,12943.0
2020-09-30 14:15:00,32.69,32.69,32.67,32.69,11021.0,28.5374,28.5374,28.5199,28.5374,11021.0
2020-09-30 14:20:00,32.69,32.77,32.59,32.62,101636.0,28.5374,28.6072,28.4501,28.4763,101636.0
2020-09-30 14:25:00,32.62,32.62,32.46,32.49,30196.0,28.4763,28.4763,28.3366,28.3628,30196.0
2020-09-30 14:30:00,32.48,32.48,32.39,32.43,49339.0,28.3541,28.3541,28.2755,28.3104,49339.0
2020-09-30 14:35:00,32.43,32.45,32.39,32.39,21350.0,28.3104,28.3279,28.2755,28.2755,21350.0
2020-09-30 14:40:00,32.38,32.42,32.3,32.34,51535.0,28.2668,28.3017,28.1969,28.2318,51535.0
2020-09-30 14:45:00,32.33,32.39,32.22,32.26,99966.0,28.2231,28.2755,28.1271,28.162,99966.0
2020-09-30 14:50:00,32.25,32.35,32.23,32.34,49954.0,28.1533,28.2406,28.1358,28.2318,49954.0
2020-09-30 14:55:00,32.34,32.48,32.32,32.47,43668.0,28.2318,28.3541,28.2144,28.3453,43668.0
2020-09-30 15:00:00,32.47,32.47,32.37,32.38,14705.0,28.3453,28.3453,28.258,28.2668,14705.0
2020-09-30 15:05:00,32.38,32.48,32.38,32.46,36627.0,28.2668,28.3541,28.2668,28.3366,36627.0
2020-09-30 15:10:00,32.46,32.47,32.31,32.32,61611.0,28.3366,28.3453,28.2056,28.2144,61611.0
2020-09-30 15:15:00,32.29,32.32,32.21,32.22,37573.0,28.1882,28.2144,28.1184,28.1271,37573.0
2020-09-30 15:20:00,32.22,32.24,32.15,32.22,55803.0,28.1271,28.1445,28.066,28.1271,55803.0
2020-09-30 15:25:00,32.22,32.3,32.18,32.27,23409.0,28.1271,28.1969,28.0922,28.1707,23409.0
2020-09-30 15:30:00,32.27,32.28,32.22,32.25,32761.0,28.1707,28.1795,28.1271,28.1533,32761.0
2020-09-30 15:35:00,32.26,32.32,32.23,32.27,56890.0,28.162,28.2144,28.1358,28.1707,56890.0
2020-09-30 15:40:00,32.27,32.3,32.23,32.27,79152.0,28.1707,28.1969,28.1358,28.1707,79152.0
2020-09-30 15:45:00,32.27,32.37,32.25,32.37,78709.0,28.1707,28.258,28.1533,28.258,78709.0
2020-09-30 15:50:00,32.38,32.47,32.36,32.44,165194.0,28.2668,28.3453,28.2493,28.3191,165194.0
2020-09-30 15:55:00,32.44,32.54,32.41,32.41,539013.0,28.3191,28.4064,28.2929,28.2929,539013.0
2020-10-01 09:30:00,32.75,32.77,32.63,32.65,84955.0,28.5898,28.6072,28.485,28.5025,84955.0
2020-10-01 09:35:00,32.65,32.66,32.57,32.59,51204.0,28.5025,28.5112,28.4326,28.4501,51204.0
2020-10-01 09:40:00,32.59,32.68,32.58,32.6,48061.0,28.4501,28.5286,28.4414,28.4588,48061.0
2020-10-01 09:45:00,32.61,32.67,32.58,32.66,52435.0,28.4675,28.5199,28.4414,28.5112,52435.0
2020-10-01 09:50:00,32.65,32.66,32.49,32.5,27340.0,28.5025,28.5112,28.3628,28.3715,27340.0
2020-10-01 09:55:00,32.5,32.53,32.39,32.4,21775.0,28.3715,28.3977,28.2755,28.2842,21775.0
2020-10-01 10:00:00,32.39,32.42,32.32,32.33,42074.0,28.2755,28.3017,28.2144,28.2231,42074.0
2020-10-01 10:05:00,32.32,32.36,32.29,32.33,23713.0,28.2144,28.2493,28.1882,28.2231,23713.0
2020-10-01 10:10:00,32.33,32.39,32.29,32.39,39078.0,28.2231,28.2755,28.1882,28.2755,39078.0
2020-10-01 10:15:00,32.4,32.44,32.35,32.41,64336.0,28.2842,28.3191,28.2406,28.2929,64336.0
2020-10-01 10:20:00,32.4,32.46,32.39,32.43,31560.0,28.2842,28.3366,28.2755,28.3104,31560.0
2020-10-01 10:25:00,32.42,32.42,32.36,32.41,55630.0,28.3017,28.3017,28.2493,28.2929,55630.0
2020-10-01 10:30:00,32.42,32.5,32.4,32.49,35468.0,28.3017,28.3715,28.2842,28.3628,35468.0
2020-10-01 10:35:00,32.48,32.52,32.45,32.52,36589.0,28.3541,28.389,28.3279,28.389,36589.0
2020-10-01 10:40:00,32.52,32.6,32.49,32.55,24842.0,28.389,28.4588,28.3628,28.4152,24842.0
2020-10-01 10:45:00,32.55,32.55,32.41,32.42,19518.0,28.4152,28.4152,28.2929,28.3017,19518.0
2020-10-01 10:50:00,32.42,32.46,32.38,32.43,11849.0,28.3017,28.3366,28.2668,28.3104,11849.0
2020-10-01 10:55:00,32.44,32.45,32.35,32.43,16952.0,28.3191,28.3279,28.2406,28.3104,16952.0
2020-10-01 11:00:00,32.45,32.47,32.37,32.46,29298.0,28.3279,28.3453,28.258,28.3366,29298.0
2020-10-01 11:05:00,32.45,32.49,32.37,32.37,84538.0,28.3279,28.3628,28.258,28.258,84538.0
2020-10-01 11:10:00,32.37,32.39,32.31,32.38,14483.0,28.258,28.2755,28.2056,28.2668,14483.0
2020-10-01 11:15:00,32.37,32.42,32.35,32.36,23904.0,28.258,28.3017,28.2406,28.2493,23904.0
2020-10-01 11:20:00,32.37,32.48,32.35,32.48,70682.0,28.258,28.3541,28.2406,28.3541,70682.0
2020-10-01 11:25:00,32.48,32.49,32.45,32.48,39687.0,28.3541,28.3628,28.3279,28.3541,39687.0
2020-10-01 11:30:00,32.48,32.49,32.39,32.39,86046.0,28.3541,28.3628,28.2755,28.2755,86046.0
2020-10-01 11:35:00,32.4,32.41,32.31,32.35,65497.0,28.2842,28.2929,28.2056,28.2406,65497.0
2020-10-01 11:40:00,32.35,32.4,32.33,32.39,91150.0,28.2406,28.2842,28.2231,28.2755,91150.0
2020-10-01 11:45:00,32.4,32.41,32.37,32.37,19990.0,28.2842,28.2929,28.258,28.258,19990.0
2020-10-01 11:50:00,32.36,32.43,32.33,32.41,29301.0,28.2493,28.3104,28.2231,28.2929,29301.0
2020-10-01 11:55:00,32.41,32.47,32.4,32.42,31501.0,28.2929,28.3453,28.2842,28.3017,31501.0
2020-10-01 12:00:00,32.41,32.42,32.33,32.34,15897.0,28.2929,28.3017,28.2231,28.2318,15897.0
2020-10-01 12:05:00,32.34,32.37,32.33,32.34,7079.0,28.2318,28.258,28.2231,28.2318,7079.0
2020-10-01 12:10:00,32.35,32.36,32.32,32.35,102822.0,28.2406,28.2493,28.2144,28.2406,102822.0
2020-10-01 12:15:00,32.35,32.37,32.27,32.32,24345.0,28.2406,28.258,28.1707,28.2144,24345.0
2020-10-01 12:20:00,32.32,32.39,32.32,32.35,24430.0,28.2144,28.2755,28.2144,28.2406,24430.0
2020-10-01 12:25:00,32.36,32.38,32.36,32.38,5079.0,28.2493,28.2668,28.2493,28.2668,5079.0
2020-10-01 12:30:00,32.37,32.38,32.3,32.3,21647.0,28.258,28.2668,28.1969,28.1969,21647.0
2020-10-01 12:35:00,32.31,32.32,32.27,32.3,11579.0,28.2056,28.2144,28.1707,28.1969,11579.0
2020-10-01 12:40:00,32.31,32.39,32.31,32.38,12567.0,28.2056,28.2755,28.2056,28.2668,12567.0
2020-10-01 12:45:00,32.38,32.39,32.35,32.36,39626.0,28.2668,28.2755,28.2406,28.2493,39626.0
2020-10-01 12:50:00,32.36,32.41,32.35,32.4,33850.0,28.2493,28.2929,28.2406,28.2842,33850.0
2020-10-01 12:55:00,32.4,32.41,32.37,32.38,24090.0,28.2842,28.2929,28.258,28.2668,24090.0
2020-10-01 13:00:00,32.38,32.38,32.35,32.36,10583.0,28.2668,28.2668,28.2406,28.2493,10583.0
2020-10-01 13:05:00,32.35,32.45,32.35,32.45,27056.0,28.2406,28.3279,28.2406,28.3279,27056.0
2020-10-01 13:10:00,32.44,32.5,32.42,32.42,30502.0,28.3191,28.3715,28.3017,28.3017,30502.0
2020-10-01 13:15:00,32.43,32.43,32.4,32.43,13987.0,28.3104,28.3104,28.2842,28.3104,13987.0
2020-10-01 13:20:00,32.43,32.45,32.41,32.42,12344.0,28.3104,28.3279,28.2929,28.3017,12344.0
2020-10-01 13:25:00,32.41,32.42,32.38,32.38,16180.0,28.2929,28.3017,28.2668,28.2668,16180.0
2020-10-01 13:30:00,32.38,32.39,32.35,32.36,18083.0,28.2668,28.2755,28.2406,28.2493,18083.0
2020-10-01 13:35:00,32.37,32.49,32.36,32.48,30924.0,28.258,28.3628,28.2493,28.3541,30924.0
2020-10-01 13:40:00,32.48,32.5,32.46,32.48,40442.0,28.3541,28.3715,28.3366,28.3541,40442.0
2020-10-01 13:45:00,32.49,32.5,32.42,32.42,92605.0,28.3628,28.3715,28.3017,28.3017,92605.0
2020-10-01 13:50:00,32.43,32.43,32.31,32.34,51759.0,28.3104,28.3104,28.2056,28.2318,51759.0
2020-10-01 13:55:00,32.34,32.36,32.23,32.26,22855.0,28.2318,28.2493,28.1358,28.162,22855.0
2020-10-01 14:00:00,32.27,32.34,32.13,32.19,54530.0,28.1707,28.2318,28.0485,28.1009,54530.0
2020-10-01 14:05:00,32.18,32.19,32.07,32.09,46520.0,28.0922,28.1009,27.9961,28.0136,46520.0
2020-10-01 14:10:00,32.09,32.12,32.06,32.11,25481.0,28.0136,28.0398,27.9874,28.0311,25481.0
2020-10-01 14:15:00,32.1,32.11,32.05,32.11,20725.0,28.0223,28.0311,27.9787,28.0311,20725.0
2020-10-01 14:20:00,32.11,32.14,32.09,32.14,8213.0,28.0311,28.0572,28.0136,28.0572,8213.0
2020-10-01 14:25:00,32.14,32.21,32.13,32.2,24186.0,28.0572,28.1184,28.0485,28.1096,24186.0
2020-10-01 14:30:00,32.2,32.21,32.18,32.2,12129.0,28.1096,28.1184,28.0922,28.1096,12129.0
2020-10-01 14:35:00,32.2,32.24,32.19,32.23,12919.0,28.1096,28.1445,28.1009,28.1358,12919.0
2020-10-01 14:40:00,32.24,32.27,32.21,32.27,12083.0,28.1445,28.1707,28.1184,28.1707,12083.0
2020-10-01 14:45:00,32.26,32.27,32.21,32.23,29985.0,28.162,28.1707,28.1184,28.1358,29985.0
2020-10-01 14:50:00,32.23,32.36,32.22,32.36,68758.0,28.1358,28.2493,28.1271,28.2493,68758.0
2020-10-01 14:55:00,32.35,32.36,32.32,32.35,19149.0,28.2406,28.2493,28.2144,28.2406,19149.0
2020-10-01 15:00:00,32.36,32.37,32.31,32.35,36638.0,28.2493,28.258,28.2056,28.2406,36638.0
2020-10-01 15:05:00,32.36,32.36,32.29,32.3,18300.0,28.2493,28.2493,28.1882,28.1969,18300.0
2020-10-01 15:10:00,32.31,32.54,32.3,32.46,312029.0,28.2056,28.4064,28.1969,28.3366,312029.0
2020-10-01 15:15:00,32.46,32.47,32.35,32.35,35097.0,28.3366,28.3453,28.2406,28.2406,35097.0
2020-10-01 15:20:00,32.35,32.35,32.27,32.34,38299.0,28.2406,28.2406,28.1707,28.2318,38299.0
2020-10-01 15:25:00,32.34,32.4,32.32,32.34,65535.0,28.2318,28.2842,28.2144,28.2318,65535.0
2020-10-01 15:30:00,32.33,32.4,32.32,32.4,97917.0,28.2231,28.2842,28.2144,28.2842,97917.0
2020-10-01 15:35:00,32.4,32.41,32.32,32.41,126448.0,28.2842,28.2929,28.2144,28.2929,126448.0
2020-10-01 15:40:00,32.4,32.42,32.33,32.36,46420.0,28.2842,28.3017,28.2231,28.2493,46420.0
2020-10-01 15:45:00,32.35,32.39,32.33,32.39,51559.0,28.2406,28.2755,28.2231,28.2755,51559.0
2020-10-01 15:50:00,32.38,32.45,32.38,32.41,103722.0,28.2668,28.3279,28.2668,28.2929,103722.0
2020-10-01 15:55:00,32.41,32.54,32.4,32.52,337559.0,28.2929,28.4064,28.2842,28.389,337559.0
2020-10-02 09:30:00,32.03,32.13,32.0,32.11,100291.0,27.9612,28.0485,27.935,28.0311,100291.0
2020-10-02 09:35:00,32.09,32.27,32.07,32.26,57246.0,28.0136,28.1707,27.9961,28.162,57246.0
2020-10-02 09:40:00,32.25,32.25,32.13,32.13,35230.0,28.1533,28.1533,28.0485,28.0485,35230.0
2020-10-02 09:45:00,32.14,32.21,32.1,32.2,52133.0,28.0572,28.1184,28.0223,28.1096,52133.0
2020-10-02 09:50:00,32.2,32.21,32.07,32.09,31801.0,28.1096,28.1184,27.9961,28.0136,31801.0
2020-10-02 09:55:00,32.09,32.17,32.08,32.17,31721.0,28.0136,28.0834,28.0049,28.0834,31721.0
2020-10-02 10:00:00,32.18,32.29,32.16,32.28,28091.0,28.0922,28.1882,28.0747,28.1795,28091.0
2020-10-02 10:05:00,32.28,32.35,32.27,32.31,22967.0,28.1795,28.2406,28.1707,28.2056,22967.0
2020-10-02 10:10:00,32.32,32.34,32.26,32.28,21282.0,28.2144,28.2318,28.162,28.1795,21282.0
2020-10-02 10:15:00,32.29,32.3,32.24,32.28,23525.0,28.1882,28.1969,28.1445,28.1795,23525.0
2020-10-02 10:20:00,32.28,32.29,32.23,32.26,22484.0,28.1795,28.1882,28.1358,28.162,22484.0
2020-10-02 10:25:00,32.26,32.39,32.24,32.38,21469.0,28.162,28.2755,28.1445,28.2668,21469.0
2020-10-02 10:30:00,32.37,32.53,32.32,32.53,67006.0,28.258,28.3977,28.2144,28.3977,67006.0
2020-10-02 10:35:00,32.53,32.53,32.47,32.49,53096.0,28.3977,28.3977,28.3453,28.3628,53096.0
2020-10-02 10:40:00,32.49,32.5,32.44,32.45,19937.0,28.3628,28.3715,28.3191,28.3279,19937.0
2020-10-02 10:45:00,32.44,32.53,32.42,32.5,20793.0,28.3191,28.3977,28.3017,28.3715,20793.0
2020-10-02 10:50:00,32.5,32.54,32.48,32.5,25954.0,28.3715,28.4064,28.3541,28.3715,25954.0
2020-10-02 10:55:00,32.51,32.54,32.5,32.52,19874.0,28.3802,28.4064,28.3715,28.389,19874.0
2020-10-02 11:00:00,32.51,32.58,32.46,32.54,27189.0,28.3802,28.4414,28.3366,28.4064,27189.0
2020-10-02 11:05:00,32.54,32.66,32.51,32.64,32550.0,28.4064,28.5112,28.3802,28.4937,32550.0
2020-10-02 11:10:00,32.64,32.68,32.62,32.66,38135.0,28.4937,28.5286,28.4763,28.5112,38135.0
2020-10-02 11:15:00,32.65,32.75,32.62,32.73,30276.0,28.5025,28.5898,28.4763,28.5723,30276.0
2020-10-02 11:20:00,32.75,32.76,32.69,32.69,25462.0,28.5898,28.5985,28.5374,28.5374,25462.0
2020-10-02 11:25:00,32.69,32.74,32.64,32.72,23226.0,28.5374,28.581,28.4937,28.5636,23226.0
2020-10-02 11:30:00,32.72,32.74,32.64,32.65,16149.0,28.5636,28.581,28.4937,28.5025,16149.0
2020-10-02 11:35:00,32.65,32.68,32.57,32.58,23912.0,28.5025,28.5286,28.4326,28.4414,23912.0
2020-10-02 11:40:00,32.58,32.64,32.58,32.63,31887.0,28.4414,28.4937,28.4414,28.485,31887.0
2020-10-02 11:45:00,32.62,32.69,32.62,32.68,10106.0,28.4763,28.5374,28.4763,28.5286,10106.0
2020-10-02 11:50:00,32.69,32.69,32.62,32.66,13022.0,28.5374,28.5374,28.4763,28.5112,13022.0
2020-10-02 11:55:00,32.65,32.65,32.59,32.6,15950.0,28.5025,28.5025,28.4501,28.4588,15950.0
2020-10-02 12:00:00,32.6,32.63,32.59,32.62,22877.0,28.4588,28.485,28.4501,28.4763,22877.0
2020-10-02 12:05:00,32.62,32.77,32.61,32.76,41279.0,28.4763,28.6072,28.4675,28.5985,41279.0
2020-10-02 12:10:00,32.78,32.99,32.77,32.91,74608.0,28.6159,28.7993,28.6072,28.7294,74608.0
2020-10-02 12:15:00,32.92,32.98,32.9,32.98,34695.0,28.7382,28.7905,28.7207,28.7905,34695.0
2020-10-02 12:20:00,32.98,33.04,32.92,32.95,131891.0,28.7905,28.8429,28.7382,28.7644,131891.0
2020-10-02 12:25:00,32.95,32.99,32.87,32.88,27971.0,28.7644,28.7993,28.6945,28.7032,27971.0
2020-10-02 12:30:00,32.88,32.92,32.87,32.89,16150.0,28.7032,28.7382,28.6945,28.712,16150.0
2020-10-02 12:35:00,32.89,32.99,32.88,32.98,27717.0,28.712,28.7993,28.7032,28.7905,27717.0
2020-10-02 12:40:00,32.98,33.0,32.97,32.99,5112.0,28.7905,28.808,28.7818,28.7993,5112.0
2020-10-02 12:45:00,32.99,33.02,32.97,33.01,14413.0,28.7993,28.8255,28.7818,28.8167,14413.0
2020-10-02 12:50:00,33.01,33.01,32.96,32.98,24721.0,28.8167,28.8167,28.7731,28.7905,24721.0
2020-10-02 12:55:00,32.98,32.99,32.93,32.93,15784.0,28.7905,28.7993,28.7469,28.7469,15784.0
2020-10-02 13:00:00,32.93,32.98,32.91,32.91,19569.0,28.7469,28.7905,28.7294,28.7294,19569.0
2020-10-02 13:05:00,32.91,32.96,32.88,32.94,13638.0,28.7294,28.7731,28.7032,28.7556,13638.0
2020-10-02 13:10:00,32.93,32.98,32.91,32.91,20426.0,28.7469,28.7905,28.7294,28.7294,20426.0
2020-10-02 13:15:00,32.91,32.96,32.9,32.96,13778.0,28.7294,28.7731,28.7207,28.7731,13778.0
2020-10-02 13:20:00,32.96,32.99,32.93,32.99,18292.0,28.7731,28.7993,28.7469,28.7993,18292.0
2020-10-02 13:25:00,32.99,33.04,32.96,33.04,243374.0,28.7993,28.8429,28.7731,28.8429,243374.0
2020-10-02 13:30:00,33.03,33.05,32.96,32.96,18990.0,28.8342,28.8516,28.7731,28.7731,18990.0
2020-10-02 13:35:00,32.97,32.99,32.96,32.98,11813.0,28.7818,28.7993,28.7731,28.7905,11813.0
2020-10-02 13:40:00,32.98,32.99,32.85,32.93,39930.0,28.7905,28.7993,28.6771,28.7469,39930.0
2020-10-02 13:45:00,32.92,32.96,32.89,32.91,86391.0,28.7382,28.7731,28.712,28.7294,86391.0
2020-10-02 13:50:00,32.91,32.94,32.85,32.92,44491.0,28.7294,28.7556,28.6771,28.7382,44491.0
2020-10-02 13:55:00,32.92,32.96,32.9,32.95,20602.0,28.7382,28.7731,28.7207,28.7644,20602.0
2020-10-02 14:00:00,32.95,33.0,32.95,32.98,29356.0,28.7644,28.808,28.7644,28.7905,29356.0
2020-10-02 14:05:00,32.98,33.06,32.98,33.04,17371.0,28.7905,28.8604,28.7905,28.8429,17371.0
2020-10-02 14:10:00,33.04,33.06,33.01,33.04,15213.0,28.8429,28.8604,28.8167,28.8429,15213.0
2020-10-02 14:15:00,33.03,33.05,33.01,33.03,20375.0,28.8342,28.8516,28.8167,28.8342,20375.0
2020-10-02 14:20:00,33.04,33.07,33.03,33.07,12479.0,28.8429,28.8691,28.8342,28.8691,12479.0
2020-10-02 14:25:00,33.06,33.07,33.02,33.03,9963.0,28.8604,28.8691,28.8255,28.8342,9963.0
2020-10-02 14:30:00,33.04,33.06,33.0,33.06,30549.0,28.8429,28.8604,28.808,28.8604,30549.0
2020-10-02 14:35:00,33.05,33.09,33.05,33.05,15732.0,28.8516,28.8866,28.8516,28.8516,15732.0
2020-10-02 14:40:00,33.06,33.08,33.04,33.06,16595.0,28.8604,28.8778,28.8429,28.8604,16595.0
2020-10-02 14:45:00,33.06,33.11,33.03,33.07,32710.0,28.8604,28.904,28.8342,28.8691,32710.0
2020-10-02 14:50:00,33.07,33.08,33.01,33.02,11355.0,28.8691,28.8778,28.8167,28.8255,11355.0
2020-10-02 14:55:00,33.02,33.11,33.01,33.03,23064.0,28.8255,28.904,28.8167,28.8342,23064.0
2020-10-02 15:00:00,33.05,33.05,32.95,33.0,14015.0,28.8516,28.8516,28.7644,28.808,14015.0
2020-10-02 15:05:00,32.98,32.98,32.94,32.96,16717.0,28.7905,28.7905,28.7556,28.7731,16717.0
2020-10-02 15:10:00,32.97,33.04,32.9,32.92,61243.0,28.7818,28.8429,28.7207,28.7382,61243.0
2020-10-02 15:15:00,32.91,32.96,32.87,32.93,18154.0,28.7294,28.7731,28.6945,28.7469,18154.0
2020-10-02 15:20:00,32.93,32.99,32.92,32.98,26026.0,28.7469,28.7993,28.7382,28.7905,26026.0
2020-10-02 15:25:00,32.99,32.99,32.97,32.98,16545.0,28.7993,28.7993,28.7818,28.7905,16545.0
2020-10-02 15:30:00,32.98,33.05,32.96,33.03,87173.0,28.7905,28.8516,28.7731,28.8342,87173.0
2020-10-02 15:35:00,33.02,33.04,32.97,33.0,41339.0,28.8255,28.8429,28.7818,28.808,41339.0
2020-10-02 15:40:00,33.0,33.0,32.92,32.94,34075.0,28.808,28.808,28.7382,28.7556,34075.0
2020-10-02 15:45:00,32.93,32.95,32.9,32.95,47363.0,28.7469,28.7644,28.7207,28.7644,47363.0
2020-10-02 15:50:00,32.92,32.96,32.84,32.84,145523.0,28.7382,28.7731,28.6683,28.6683,145523.0
2020-10-02 15:55:00,32.84,32.86,32.79,32.8,252976.0,28.6683,28.6858,28.6247,28.6334,252976.0
2020-10-05 09:30:00,33.26,33.57,33.0,33.51,133551.0,29.035,29.3056,28.808,29.2532,133551.0
2020-10-05 09:35:00,33.51,33.62,33.51,33.56,30544.0,29.2532,29.3492,29.2532,29.2969,30544.0
2020-10-05 09:40:00,33.57,33.62,33.54,33.57,19973.0,29.3056,29.3492,29.2794,29.3056,19973.0
2020-10-05 09:45:00,33.57,33.63,33.56,33.61,27530.0,29.3056,29.358,29.2969,29.3405,27530.0
2020-10-05 09:50:00,33.62,33.63,33.58,33.59,24071.0,29.3492,29.358,29.3143,29.3231,24071.0
2020-10-05 09:55:00,33.59,33.61,33.53,33.59,21934.0,29.3231,29.3405,29.2707,29.3231,21934.0
2020-10-05 10:00:00,33.6,33.66,33.59,33.62,22143.0,29.3318,29.3842,29.3231,29.3492,22143.0
2020-10-05 10:05:00,33.62,33.72,33.61,33.68,39105.0,29.3492,29.4365,29.3405,29.4016,39105.0
2020-10-05 10:10:00,33.67,33.68,33.59,33.63,35031.0,29.3929,29.4016,29.3231,29.358,35031.0
2020-10-05 10:15:00,33.62,33.66,33.62,33.66,14670.0,29.3492,29.3842,29.3492,29.3842,14670.0
2020-10-05 10:20:00,33.66,33.7,33.66,33.68,17780.0,29.3842,29.4191,29.3842,29.4016,17780.0
2020-10-05 10:25:00,33.68,33.7,33.66,33.66,11068.0,29.4016,29.4191,29.3842,29.3842,11068.0
2020-10-05 10:30:00,33.66,33.73,33.65,33.72,30997.0,29.3842,29.4453,29.3754,29.4365,30997.0
2020-10-05 10:35:00,33.72,33.72,33.61,33.62,12597.0,29.4365,29.4365,29.3405,29.3492,12597.0
2020-10-05 10:40:00,33.62,33.64,33.6,33.61,24048.0,29.3492,29.3667,29.3318,29.3405,24048.0
2020-10-05 10:45:00,33.62,33.66,33.61,33.64,13956.0,29.3492,29.3842,29.3405,29.3667,13956.0
2020-10-05 10:50:00,33.63,33.64,33.59,33.59,9874.0,29.358,29.3667,29.3231,29.3231,9874.0
2020-10-05 10:55:00,33.59,33.62,33.58,33.59,31124.0,29.3231,29.3492,29.3143,29.3231,31124.0
2020-10-05 11:00:00,33.6,33.65,33.57,33.65,23839.0,29.3318,29.3754,29.3056,29.3754,23839.0
2020-10-05 11:05:00,33.65,33.67,33.61,33.63,42565.0,29.3754,29.3929,29.3405,29.358,42565.0
2020-10-05 11:10:00,33.62,33.62,33.59,33.62,14162.0,29.3492,29.3492,29.3231,29.3492,14162.0
2020-10-05 11:15:00,33.61,33.67,33.61,33.63,23094.0,29.3405,29.3929,29.3405,29.358,23094.0
2020-10-05 11:20:00,33.63,33.63,33.6,33.61,22548.0,29.358,29.358,29.3318,29.3405,22548.0
2020-10-05 11:25:00,33.6,33.62,33.58,33.58,28489.0,29.3318,29.3492,29.3143,29.3143,28489.0
2020-10-05 11:30:00,33.58,33.58,33.54,33.56,13105.0,29.3143,29.3143,29.2794,29.2969,13105.0
2020-10-05 11:35:00,33.57,33.58,33.51,33.52,25347.0,29.3056,29.3143,29.2532,29.2619,25347.0
2020-10-05 11:40:00,33.51,33.56,33.51,33.55,14522.0,29.2532,29.2969,29.2532,29.2881,14522.0
2020-10-05 11:45:00,33.55,33.57,33.52,33.55,10652.0,29.2881,29.3056,29.2619,29.2881,10652.0
2020-10-05 11:50:00,33.56,33.58,33.56,33.56,8983.0,29.2969,29.3143,29.2969,29.2969,8983.0
2020-10-05 11:55:00,33.56,33.59,33.55,33.59,10993.0,29.2969,29.3231,29.2881,29.3231,10993.0
2020-10-05 12:00:00,33.59,33.64,33.59,33.6,17663.0,29.3231,29.3667,29.3231,29.3318,17663.0
2020-10-05 12:05:00,33.6,33.62,33.58,33.6,9262.0,29.3318,29.3492,29.3143,29.3318,9262.0
2020-10-05 12:10:00,33.59,33.61,33.56,33.58,14732.0,29.3231,29.3405,29.2969,29.3143,14732.0
2020-10-05 12:15:00,33.58,33.58,33.54,33.54,12816.0,29.3143,29.3143,29.2794,29.2794,12816.0
2020-10-05 12:20:00,33.55,33.55,33.52,33.55,7700.0,29.2881,29.2881,29.2619,29.2881,7700.0
2020-10-05 12:25:00,33.55,33.55,33.51,33.52,9065.0,29.2881,29.2881,29.2532,29.2619,9065.0
2020-10-05 12:30:00,33.52,33.63,33.51,33.63,51377.0,29.2619,29.358,29.2532,29.358,51377.0
2020-10-05 12:35:00,33.62,33.66,33.61,33.61,32974.0,29.3492,29.3842,29.3405,29.3405,32974.0
2020-10-05 12:40:00,33.62,33.66,33.61,33.65,151164.0,29.3492,29.3842,29.3405,29.3754,151164.0
2020-10-05 12:45:00,33.65,33.7,33.64,33.68,30542.0,29.3754,29.4191,29.3667,29.4016,30542.0
2020-10-05 12:50:00,33.69,33.7,33.67,33.69,20225.0,29.4103,29.4191,29.3929,29.4103,20225.0
2020-10-05 12:55:00,33.7,33.71,33.62,33.63,107205.0,29.4191,29.4278,29.3492,29.358,107205.0
2020-10-05 13:00:00,33.63,33.65,33.56,33.6,56351.0,29.358,29.3754,29.2969,29.3318,56351.0
2020-10-05 13:05:00,33.6,33.61,33.58,33.59,20367.0,29.3318,29.3405,29.3143,29.3231,20367.0
2020-10-05 13:10:00,33.59,33.61,33.59,33.6,15807.0,29.3231,29.3405,29.3231,29.3318,15807.0
2020-10-05 13:15:00,33.6,33.6,33.57,33.58,20409.0,29.3318,29.3318,29.3056,29.3143,20409.0
2020-10-05 13:20:00,33.58,33.58,33.54,33.55,18973.0,29.3143,29.3143,29.2794,29.2881,18973.0
2020-10-05 13:25:00,33.55,33.57,33.54,33.57,17596.0,29.2881,29.3056,29.2794,29.3056,17596.0
2020-10-05 13:30:00,33.56,33.59,33.56,33.59,35933.0,29.2969,29.3231,29.2969,29.3231,35933.0
2020-10-05 13:35:00,33.59,33.59,33.57,33.57,10621.0,29.3231,29.3231,29.3056,29.3056,10621.0
2020-10-05 13:40:00,33.58,33.6,33.56,33.59,19628.0,29.3143,29.3318,29.2969,29.3231,19628.0
2020-10-05 13:45:00,33.59,33.6,33.54,33.56,24896.0,29.3231,29.3318,29.2794,29.2969,24896.0
2020-10-05 13:50:00,33.56,33.57,33.52,33.52,25141.0,29.2969,29.3056,29.2619,29.2619,25141.0
2020-10-05 13:55:00,33.52,33.53,33.48,33.48,48770.0,29.2619,29.2707,29.227,29.227,48770.0
2020-10-05 14:00:00,33.48,33.5,33.42,33.44,24312.0,29.227,29.2445,29.1746,29.1921,24312.0
2020-10-05 14:05:00,33.44,33.51,33.43,33.48,26329.0,29.1921,29.2532,29.1834,29.227,26329.0
2020-10-05 14:10:00,33.48,33.5,33.47,33.48,12886.0,29.227,29.2445,29.2183,29.227,12886.0
2020-10-05 14:15:00,33.48,33.5,33.46,33.48,30755.0,29.227,29.2445,29.2096,29.227,30755.0
2020-10-05 14:20:00,33.49,33.5,33.44,33.44,29961.0,29.2358,29.2445,29.1921,29.1921,29961.0
2020-10-05 14:25:00,33.44,33.45,33.39,33.4,45977.0,29.1921,29.2008,29.1485,29.1572,45977.0
2020-10-05 14:30:00,33.41,33.47,33.4,33.45,29896.0,29.1659,29.2183,29.1572,29.2008,29896.0
2020-10-05 14:35:00,33.45,33.48,33.44,33.44,28959.0,29.2008,29.227,29.1921,29.1921,28959.0
2020-10-05 14:40:00,33.44,33.47,33.43,33.45,22485.0,29.1921,29.2183,29.1834,29.2008,22485.0
2020-10-05 14:45:00,33.46,33.46,33.44,33.44,15693.0,29.2096,29.2096,29.1921,29.1921,15693.0
2020-10-05 14:50:00,33.44,33.46,33.43,33.43,13746.0,29.1921,29.2096,29.1834,29.1834,13746.0
2020-10-05 14:55:00,33.44,33.48,33.42,33.46,288944.0,29.1921,29.227,29.1746,29.2096,288944.0
2020-10-05 15:00:00,33.47,33.47,33.41,33.44,39601.0,29.2183,29.2183,29.1659,29.1921,39601.0
2020-10-05 15:05:00,33.44,33.48,33.43,33.47,21419.0,29.1921,29.227,29.1834,29.2183,21419.0
2020-10-05 15:10:00,33.48,33.49,33.46,33.46,83385.0,29.227,29.2358,29.2096,29.2096,83385.0
2020-10-05 15:15:00,33.47,33.51,33.45,33.5,82569.0,29.2183,29.2532,29.2008,29.2445,82569.0
2020-10-05 15:20:00,33.5,33.5,33.46,33.48,47089.0,29.2445,29.2445,29.2096,29.227,47089.0
2020-10-05 15:25:00,33.48,33.5,33.47,33.49,34643.0,29.227,29.2445,29.2183,29.2358,34643.0
2020-10-05 15:30:00,33.49,33.5,33.47,33.48,48586.0,29.2358,29.2445,29.2183,29.227,48586.0
2020-10-05 15:35:00,33.48,33.51,33.46,33.5,54521.0,29.227,29.2532,29.2096,29.2445,54521.0
2020-10-05 15:40:00,33.5,33.53,33.47,33.47,52977.0,29.2445,29.2707,29.2183,29.2183,52977.0
2020-10-05 15:45:00,33.48,33.52,33.46,33.52,52705.0,29.227,29.2619,29.2096,29.2619,52705.0
2020-10-05 15:50:00,33.52,33.55,33.46,33.5,87901.0,29.2619,29.2881,29.2096,29.2445,87901.0
2020-10-05 15:55:00,33.5,33.56,33.46,33.54,187325.0,29.2445,29.2969,29.2096,29.2794,187325.0
2020-10-06 09:30:00,33.64,33.68,33.61,33.65,87591.0,29.3667,29.4016,29.3405,29.3754,87591.0
2020-10-06 09:35:00,33.65,33.72,33.64,33.7,53694.0,29.3754,29.4365,29.3667,29.4191,53694.0
2020-10-06 09:40:00,33.71,33.72,33.62,33.66,48837.0,29.4278,29.4365,29.3492,29.3842,48837.0
2020-10-06 09:45:00,33.66,33.73,33.62,33.71,139191.0,29.3842,29.4453,29.3492,29.4278,139191.0
2020-10-06 09:50:00,33.71,33.72,33.61,33.64,85751.0,29.4278,29.4365,29.3405,29.3667,85751.0
2020-10-06 09:55:00,33.64,33.68,33.6,33.67,59065.0,29.3667,29.4016,29.3318,29.3929,59065.0
2020-10-06 10:00:00,33.67,33.74,33.66,33.7,85098.0,29.3929,29.454,29.3842,29.4191,85098.0
2020-10-06 10:05:00,33.69,33.73,33.68,33.7,21297.0,29.4103,29.4453,29.4016,29.4191,21297.0
2020-10-06 10:10:00,33.7,33.71,33.69,33.7,32596.0,29.4191,29.4278,29.4103,29.4191,32596.0
2020-10-06 10:15:00,33.71,33.8,33.71,33.78,76969.0,29.4278,29.5064,29.4278,29.4889,76969.0
2020-10-06 10:20:00,33.78,33.86,33.75,33.83,72176.0,29.4889,29.5588,29.4627,29.5326,72176.0
2020-10-06 10:25:00,33.84,33.86,33.82,33.86,36619.0,29.5413,29.5588,29.5238,29.5588,36619.0
2020-10-06 10:30:00,33.86,33.88,33.83,33.87,24508.0,29.5588,29.5762,29.5326,29.5675,24508.0
2020-10-06 10:35:00,33.88,33.89,33.85,33.89,18442.0,29.5762,29.5849,29.55,29.5849,18442.0
2020-10-06 10:40:00,33.89,33.92,33.73,33.8,43725.0,29.5849,29.6111,29.4453,29.5064,43725.0
2020-10-06 10:45:00,33.79,33.85,33.78,33.84,33401.0,29.4976,29.55,29.4889,29.5413,33401.0
2020-10-06 10:50:00,33.84,33.92,33.83,33.91,35745.0,29.5413,29.6111,29.5326,29.6024,35745.0
2020-10-06 10:55:00,33.9,33.95,33.89,33.93,37126.0,29.5937,29.6373,29.5849,29.6199,37126.0
2020-10-06 11:00:00,33.93,33.95,33.91,33.95,32092.0,29.6199,29.6373,29.6024,29.6373,32092.0
2020-10-06 11:05:00,33.94,33.96,33.92,33.92,39909.0,29.6286,29.646,29.6111,29.6111,39909.0
2020-10-06 11:10:00,33.92,33.95,33.91,33.94,17007.0,29.6111,29.6373,29.6024,29.6286,17007.0
2020-10-06 11:15:00,33.94,33.98,33.93,33.97,26057.0,29.6286,29.6635,29.6199,29.6548,26057.0
2020-10-06 11:20:00,33.96,33.96,33.92,33.93,19706.0,29.646,29.646,29.6111,29.6199,19706.0
2020-10-06 11:25:00,33.94,33.97,33.91,33.97,25032.0,29.6286,29.6548,29.6024,29.6548,25032.0
2020-10-06 11:30:00,33.96,33.96,33.92,33.95,17807.0,29.646,29.646,29.6111,29.6373,17807.0
2020-10-06 11:35:00,33.95,33.99,33.94,33.98,19613.0,29.6373,29.6722,29.6286,29.6635,19613.0
2020-10-06 11:40:00,33.98,33.99,33.97,33.98,6640.0,29.6635,29.6722,29.6548,29.6635,6640.0
2020-10-06 11:45:00,33.98,33.99,33.96,33.98,49162.0,29.6635,29.6722,29.646,29.6635,49162.0
2020-10-06 11:50:00,33.98,33.99,33.95,33.98,25460.0,29.6635,29.6722,29.6373,29.6635,25460.0
2020-10-06 11:55:00,33.98,33.98,33.94,33.95,12284.0,29.6635,29.6635,29.6286,29.6373,12284.0
2020-10-06 12:00:00,33.95,34.03,33.94,33.95,301447.0,29.6373,29.7072,29.6286,29.6373,301447.0
2020-10-06 12:05:00,33.96,33.97,33.95,33.96,9566.0,29.646,29.6548,29.6373,29.646,9566.0
2020-10-06 12:10:00,33.96,33.98,33.95,33.95,21083.0,29.646,29.6635,29.6373,29.6373,21083.0
2020-10-06 12:15:00,33.95,33.98,33.94,33.96,22336.0,29.6373,29.6635,29.6286,29.646,22336.0
2020-10-06 12:20:00,33.96,33.97,33.94,33.95,16478.0,29.646,29.6548,29.6286,29.6373,16478.0
2020-10-06 12:25:00,33.95,33.95,33.91,33.93,16696.0,29.6373,29.6373,29.6024,29.6199,16696.0
2020-10-06 12:30:00,33.93,33.94,33.92,33.93,10584.0,29.6199,29.6286,29.6111,29.6199,10584.0
2020-10-06 12:35:00,33.92,33.93,33.9,33.91,13836.0,29.6111,29.6199,29.5937,29.6024,13836.0
2020-10-06 12:40:00,33.91,33.91,33.89,33.91,22040.0,29.6024,29.6024,29.5849,29.6024,22040.0
2020-10-06 12:45:00,33.91,34.01,33.91,34.0,25839.0,29.6024,29.6897,29.6024,29.681,25839.0
2020-10-06 12:50:00,34.01,34.07,34.0,34.06,24119.0,29.6897,29.7421,29.681,29.7333,24119.0
2020-10-06 12:55:00,34.07,34.08,34.06,34.08,9542.0,29.7421,29.7508,29.7333,29.7508,9542.0
2020-10-06 13:00:00,34.08,34.1,34.05,34.05,17896.0,29.7508,29.7683,29.7246,29.7246,17896.0
2020-10-06 13:05:00,34.05,34.15,34.05,34.15,30306.0,29.7246,29.8119,29.7246,29.8119,30306.0
2020-10-06 13:10:00,34.15,34.17,34.14,34.16,19867.0,29.8119,29.8294,29.8032,29.8206,19867.0
2020-10-06 13:15:00,34.17,34.17,34.14,34.17,22303.0,29.8294,29.8294,29.8032,29.8294,22303.0
2020-10-06 13:20:00,34.17,34.24,34.17,34.23,56855.0,29.8294,29.8905,29.8294,29.8818,56855.0
2020-10-06 13:25:00,34.23,34.23,34.17,34.17,17520.0,29.8818,29.8818,29.8294,29.8294,17520.0
2020-10-06 13:30:00,34.18,34.22,34.17,34.22,25519.0,29.8381,29.873,29.8294,29.873,25519.0
2020-10-06 13:35:00,34.22,34.22,34.18,34.19,24580.0,29.873,29.873,29.8381,29.8468,24580.0
2020-10-06 13:40:00,34.19,34.22,34.17,34.2,29851.0,29.8468,29.873,29.8294,29.8556,29851.0
2020-10-06 13:45:00,34.19,34.2,34.14,34.16,21190.0,29.8468,29.8556,29.8032,29.8206,21190.0
2020-10-06 13:50:00,34.16,34.21,34.15,34.18,53579.0,29.8206,29.8643,29.8119,29.8381,53579.0
2020-10-06 13:55:00,34.18,34.19,34.15,34.16,21730.0,29.8381,29.8468,29.8119,29.8206,21730.0
2020-10-06 14:00:00,34.16,34.18,34.13,34.16,18962.0,29.8206,29.8381,29.7945,29.8206,18962.0
2020-10-06 14:05:00,34.16,34.2,34.15,34.16,33249.0,29.8206,29.8556,29.8119,29.8206,33249.0
2020-10-06 14:10:00,34.16,34.2,34.15,34.2,31166.0,29.8206,29.8556,29.8119,29.8556,31166.0
2020-10-06 14:15:00,34.2,34.27,34.2,34.27,29191.0,29.8556,29.9167,29.8556,29.9167,29191.0
2020-10-06 14:20:00,34.27,34.32,34.27,34.29,29612.0,29.9167,29.9603,29.9167,29.9341,29612.0
2020-10-06 14:25:00,34.29,34.29,34.25,34.25,22921.0,29.9341,29.9341,29.8992,29.8992,22921.0
2020-10-06 14:30:00,34.26,34.33,34.23,34.3,51348.0,29.9079,29.969,29.8818,29.9429,51348.0
2020-10-06 14:35:00,34.29,34.32,34.28,34.29,35559.0,29.9341,29.9603,29.9254,29.9341,35559.0
2020-10-06 14:40:00,34.29,34.31,34.27,34.31,27280.0,29.9341,29.9516,29.9167,29.9516,27280.0
2020-10-06 14:45:00,34.3,34.34,34.12,34.15,51500.0,29.9429,29.9778,29.7857,29.8119,51500.0
2020-10-06 14:50:00,34.15,34.15,33.87,33.89,203715.0,29.8119,29.8119,29.5675,29.5849,203715.0
2020-10-06 14:55:00,33.9,34.03,33.83,34.02,160610.0,29.5937,29.7072,29.5326,29.6984,160610.0
2020-10-06 15:00:00,34.01,34.02,33.77,33.83,210688.0,29.6897,29.6984,29.4802,29.5326,210688.0
2020-10-06 15:05:00,33.81,33.84,33.62,33.8,88598.0,29.5151,29.5413,29.3492,29.5064,88598.0
2020-10-06 15:10:00,33.79,33.84,33.74,33.77,59039.0,29.4976,29.5413,29.454,29.4802,59039.0
2020-10-06 15:15:00,33.77,33.81,33.7,33.71,41765.0,29.4802,29.5151,29.4191,29.4278,41765.0
2020-10-06 15:20:00,33.72,33.75,33.64,33.65,70882.0,29.4365,29.4627,29.3667,29.3754,70882.0
2020-10-06 15:25:00,33.65,33.73,33.63,33.72,84112.0,29.3754,29.4453,29.358,29.4365,84112.0
2020-10-06 15:30:00,33.72,33.76,33.67,33.76,127147.0,29.4365,29.4715,29.3929,29.4715,127147.0
2020-10-06 15:35:00,33.75,33.8,33.71,33.73,45822.0,29.4627,29.5064,29.4278,29.4453,45822.0
2020-10-06 15:40:00,33.72,33.75,33.68,33.7,51226.0,29.4365,29.4627,29.4016,29.4191,51226.0
2020-10-06 15:45:00,33.7,33.72,33.59,33.63,79560.0,29.4191,29.4365,29.3231,29.358,79560.0
2020-10-06 15:50:00,33.63,33.68,33.57,33.68,229095.0,29.358,29.4016,29.3056,29.4016,229095.0
2020-10-06 15:55:00,33.68,33.72,33.61,33.61,213920.0,29.4016,29.4365,29.3405,29.3405,213920.0
2020-10-07 09:30:00,33.93,34.2,33.88,34.17,86008.0,29.6199,29.8556,29.5762,29.8294,86008.0
2020-10-07 09:35:00,34.17,34.19,34.06,34.09,27217.0,29.8294,29.8468,29.7333,29.7595,27217.0
2020-10-07 09:40:00,34.1,34.19,34.1,34.17,10893.0,29.7683,29.8468,29.7683,29.8294,10893.0
2020-10-07 09:45:00,34.16,34.24,34.16,34.24,25568.0,29.8206,29.8905,29.8206,29.8905,25568.0
2020-10-07 09:50:00,34.23,34.31,34.19,34.3,19066.0,29.8818,29.9516,29.8468,29.9429,19066.0
2020-10-07 09:55:00,34.31,34.35,34.29,34.34,22052.0,29.9516,29.9865,29.9341,29.9778,22052.0
2020-10-07 10:00:00,34.34,34.44,34.32,34.44,68767.0,29.9778,30.0651,29.9603,30.0651,68767.0
2020-10-07 10:05:00,34.44,34.55,34.43,34.54,80924.0,30.0651,30.1611,30.0563,30.1524,80924.0
2020-10-07 10:10:00,34.54,34.54,34.48,34.52,22721.0,30.1524,30.1524,30.1,30.1349,22721.0
2020-10-07 10:15:00,34.53,34.64,34.53,34.64,34270.0,30.1436,30.2397,30.1436,30.2397,34270.0
2020-10-07 10:20:00,34.63,34.75,34.62,34.74,49543.0,30.2309,30.3357,30.2222,30.327,49543.0
2020-10-07 10:25:00,34.75,34.8,34.73,34.74,47826.0,30.3357,30.3793,30.3182,30.327,47826.0
2020-10-07 10:30:00,34.75,34.8,34.7,34.7,45125.0,30.3357,30.3793,30.292,30.292,45125.0
2020-10-07 10:35:00,34.69,34.72,34.61,34.63,27128.0,30.2833,30.3095,30.2135,30.2309,27128.0
2020-10-07 10:40:00,34.64,34.65,34.57,34.61,16353.0,30.2397,30.2484,30.1786,30.2135,16353.0
2020-10-07 10:45:00,34.62,34.63,34.58,34.62,34169.0,30.2222,30.2309,30.1873,30.2222,34169.0
2020-10-07 10:50:00,34.62,34.67,34.62,34.67,35639.0,30.2222,30.2659,30.2222,30.2659,35639.0
2020-10-07 10:55:00,34.67,34.7,34.65,34.66,18893.0,30.2659,30.292,30.2484,30.2571,18893.0
2020-10-07 11:00:00,34.66,34.68,34.6,34.63,20475.0,30.2571,30.2746,30.2048,30.2309,20475.0
2020-10-07 11:05:00,34.63,34.65,34.62,34.63,19968.0,30.2309,30.2484,30.2222,30.2309,19968.0
2020-10-07 11:10:00,34.63,34.68,34.62,34.66,71539.0,30.2309,30.2746,30.2222,30.2571,71539.0
2020-10-07 11:15:00,34.66,34.67,34.57,34.6,27365.0,30.2571,30.2659,30.1786,30.2048,27365.0
2020-10-07 11:20:00,34.61,34.64,34.57,34.62,18153.0,30.2135,30.2397,30.1786,30.2222,18153.0
2020-10-07 11:25:00,34.63,34.64,34.57,34.61,25883.0,30.2309,30.2397,30.1786,30.2135,25883.0
2020-10-07 11:30:00,34.61,34.66,34.6,34.66,21474.0,30.2135,30.2571,30.2048,30.2571,21474.0
2020-10-07 11:35:00,34.66,34.66,34.59,34.65,34978.0,30.2571,30.2571,30.196,30.2484,34978.0
2020-10-07 11:40:00,34.66,34.68,34.63,34.66,31690.0,30.2571,30.2746,30.2309,30.2571,31690.0
2020-10-07 11:45:00,34.67,34.69,34.63,34.65,15567.0,30.2659,30.2833,30.2309,30.2484,15567.0
2020-10-07 11:50:00,34.64,34.66,34.63,34.64,15473.0,30.2397,30.2571,30.2309,30.2397,15473.0
2020-10-07 11:55:00,34.65,34.7,34.62,34.62,18430.0,30.2484,30.292,30.2222,30.2222,18430.0
2020-10-07 12:00:00,34.63,34.66,34.62,34.64,23549.0,30.2309,30.2571,30.2222,30.2397,23549.0
2020-10-07 12:05:00,34.65,34.65,34.63,34.64,13463.0,30.2484,30.2484,30.2309,30.2397,13463.0
2020-10-07 12:10:00,34.64,34.65,34.6,34.61,14804.0,30.2397,30.2484,30.2048,30.2135,14804.0
2020-10-07 12:15:00,34.61,34.65,34.6,34.64,18269.0,30.2135,30.2484,30.2048,30.2397,18269.0
2020-10-07 12:20:00,34.65,34.68,34.64,34.68,14614.0,30.2484,30.2746,30.2397,30.2746,14614.0
2020-10-07 12:25:00,34.68,34.69,34.56,34.63,32466.0,30.2746,30.2833,30.1698,30.2309,32466.0
2020-10-07 12:30:00,34.63,34.71,34.63,34.7,51040.0,30.2309,30.3008,30.2309,30.292,51040.0
2020-10-07 12:35:00,34.7,34.7,34.66,34.69,64608.0,30.292,30.292,30.2571,30.2833,64608.0
2020-10-07 12:40:00,34.69,34.7,34.66,34.66,16595.0,30.2833,30.292,30.2571,30.2571,16595.0
2020-10-07 12:45:00,34.66,34.67,34.62,34.64,14989.0,30.2571,30.2659,30.2222,30.2397,14989.0
2020-10-07 12:50:00,34.64,34.64,34.59,34.64,14359.0,30.2397,30.2397,30.196,30.2397,14359.0
2020-10-07 12:55:00,34.63,34.64,34.61,34.63,20258.0,30.2309,30.2397,30.2135,30.2309,20258.0
2020-10-07 13:00:00,34.64,34.66,34.64,34.66,9629.0,30.2397,30.2571,30.2397,30.2571,9629.0
2020-10-07 13:05:00,34.65,34.66,34.62,34.64,13692.0,30.2484,30.2571,30.2222,30.2397,13692.0
2020-10-07 13:10:00,34.64,34.64,34.6,34.62,13158.0,30.2397,30.2397,30.2048,30.2222,13158.0
2020-10-07 13:15:00,34.62,34.64,34.61,34.64,13494.0,30.2222,30.2397,30.2135,30.2397,13494.0
2020-10-07 13:20:00,34.64,34.67,34.63,34.66,54454.0,30.2397,30.2659,30.2309,30.2571,54454.0
2020-10-07 13:25:00,34.66,34.67,34.65,34.66,22284.0,30.2571,30.2659,30.2484,30.2571,22284.0
2020-10-07 13:30:00,34.67,34.68,34.66,34.66,23871.0,30.2659,30.2746,30.2571,30.2571,23871.0
2020-10-07 13:35:00,34.66,34.68,34.66,34.66,12905.0,30.2571,30.2746,30.2571,30.2571,12905.0
2020-10-07 13:40:00,34.67,34.74,34.66,34.73,144666.0,30.2659,30.327,30.2571,30.3182,144666.0
2020-10-07 13:45:00,34.73,34.75,34.72,34.74,43656.0,30.3182,30.3357,30.3095,30.327,43656.0
2020-10-07 13:50:00,34.74,34.79,34.73,34.79,18287.0,30.327,30.3706,30.3182,30.3706,18287.0
2020-10-07 13:55:00,34.78,34.83,34.7,34.72,63066.0,30.3619,30.4055,30.292,30.3095,63066.0
2020-10-07 14:00:00,34.72,34.75,34.7,34.7,27719.0,30.3095,30.3357,30.292,30.292,27719.0
2020-10-07 14:05:00,34.71,34.71,34.67,34.69,16756.0,30.3008,30.3008,30.2659,30.2833,16756.0
2020-10-07 14:10:00,34.69,34.71,34.67,34.7,59354.0,30.2833,30.3008,30.2659,30.292,59354.0
2020-10-07 14:15:00,34.7,34.77,34.68,34.77,19081.0,30.292,30.3532,30.2746,30.3532,19081.0
2020-10-07 14:20:00,34.77,34.82,34.75,34.82,32918.0,30.3532,30.3968,30.3357,30.3968,32918.0
2020-10-07 14:25:00,34.82,34.86,34.81,34.84,66344.0,30.3968,30.4317,30.3881,30.4143,66344.0
2020-10-07 14:30:00,34.84,34.87,34.83,34.87,23454.0,30.4143,30.4405,30.4055,30.4405,23454.0
2020-10-07 14:35:00,34.86,34.88,34.85,34.88,41648.0,30.4317,30.4492,30.423,30.4492,41648.0
2020-10-07 14:40:00,34.88,34.9,34.86,34.9,42043.0,30.4492,30.4666,30.4317,30.4666,42043.0
2020-10-07 14:45:00,34.9,34.95,34.89,34.93,52144.0,30.4666,30.5103,30.4579,30.4928,52144.0
2020-10-07 14:50:00,34.93,34.95,34.92,34.95,27188.0,30.4928,30.5103,30.4841,30.5103,27188.0
2020-10-07 14:55:00,34.95,34.97,34.94,34.97,35232.0,30.5103,30.5277,30.5016,30.5277,35232.0
2020-10-07 15:00:00,34.96,34.99,34.95,34.98,41973.0,30.519,30.5452,30.5103,30.5365,41973.0
2020-10-07 15:05:00,34.99,35.04,34.98,35.02,234137.0,30.5452,30.5889,30.5365,30.5714,234137.0
2020-10-07 15:10:00,35.01,35.06,34.99,35.05,93212.0,30.5627,30.6063,30.5452,30.5976,93212.0
2020-10-07 15:15:00,35.05,35.06,35.01,35.02,47434.0,30.5976,30.6063,30.5627,30.5714,47434.0
2020-10-07 15:20:00,35.02,35.04,35.0,35.04,26364.0,30.5714,30.5889,30.5539,30.5889,26364.0
2020-10-07 15:25:00,35.04,35.1,35.03,35.05,92177.0,30.5889,30.6412,30.5801,30.5976,92177.0
2020-10-07 15:30:00,35.05,35.09,35.04,35.05,72407.0,30.5976,30.6325,30.5889,30.5976,72407.0
2020-10-07 15:35:00,35.05,35.07,35.02,35.04,57368.0,30.5976,30.615,30.5714,30.5889,57368.0
2020-10-07 15:40:00,35.05,35.07,35.02,35.03,54347.0,30.5976,30.615,30.5714,30.5801,54347.0
2020-10-07 15:45:00,35.04,35.05,35.0,35.01,56383.0,30.5889,30.5976,30.5539,30.5627,56383.0
2020-10-07 15:50:00,35.01,35.07,35.01,35.07,118934.0,30.5627,30.615,30.5627,30.615,118934.0
2020-10-07 15:55:00,35.06,35.09,35.04,35.05,347114.0,30.6063,30.6325,30.5889,30.5976,347114.0
2020-10-08 09:30:00,35.2,35.73,35.11,35.64,202638.0,30.7285,31.1912,30.65,31.1126,202638.0
2020-10-08 09:35:00,35.65,35.83,35.59,35.71,92104.0,31.1214,31.2785,31.069,31.1737,92104.0
2020-10-08 09:40:00,35.7,35.77,35.67,35.67,81101.0,31.165,31.2261,31.1388,31.1388,81101.0
2020-10-08 09:45:00,35.67,35.68,35.58,35.58,54038.0,31.1388,31.1476,31.0603,31.0603,54038.0
2020-10-08 09:50:00,35.58,35.64,35.53,35.61,50300.0,31.0603,31.1126,31.0166,31.0864,50300.0
2020-10-08 09:55:00,35.61,35.7,35.58,35.69,36489.0,31.0864,31.165,31.0603,31.1563,36489.0
2020-10-08 10:00:00,35.69,35.74,35.48,35.5,51735.0,31.1563,31.1999,30.973,30.9904,51735.0
2020-10-08 10:05:00,35.51,35.57,35.46,35.55,39488.0,30.9992,31.0515,30.9555,31.0341,39488.0
2020-10-08 10:10:00,35.56,35.59,35.55,35.58,16104.0,31.0428,31.069,31.0341,31.0603,16104.0
2020-10-08 10:15:00,35.59,35.63,35.57,35.63,28259.0,31.069,31.1039,31.0515,31.1039,28259.0
2020-10-08 10:20:00,35.63,35.68,35.62,35.67,21911.0,31.1039,31.1476,31.0952,31.1388,21911.0
2020-10-08 10:25:00,35.66,35.7,35.59,35.69,50394.0,31.1301,31.165,31.069,31.1563,50394.0
2020-10-08 10:30:00,35.68,35.69,35.6,35.64,22684.0,31.1476,31.1563,31.0777,31.1126,22684.0
2020-10-08 10:35:00,35.64,35.68,35.61,35.68,18373.0,31.1126,31.1476,31.0864,31.1476,18373.0
2020-10-08 10:40:00,35.67,35.69,35.64,35.69,24927.0,31.1388,31.1563,31.1126,31.1563,24927.0
2020-10-08 10:45:00,35.68,35.7,35.67,35.69,15804.0,31.1476,31.165,31.1388,31.1563,15804.0
2020-10-08 10:50:00,35.69,35.76,35.69,35.71,40238.0,31.1563,31.2174,31.1563,31.1737,40238.0
2020-10-08 10:55:00,35.72,35.74,35.7,35.71,22024.0,31.1825,31.1999,31.165,31.1737,22024.0
2020-10-08 11:00:00,35.71,35.72,35.65,35.67,30087.0,31.1737,31.1825,31.1214,31.1388,30087.0
2020-10-08 11:05:00,35.68,35.73,35.68,35.72,27328.0,31.1476,31.1912,31.1476,31.1825,27328.0
2020-10-08 11:10:00,35.71,35.74,35.69,35.72,28121.0,31.1737,31.1999,31.1563,31.1825,28121.0
2020-10-08 11:15:00,35.73,35.77,35.72,35.73,27133.0,31.1912,31.2261,31.1825,31.1912,27133.0
2020-10-08 11:20:00,35.73,35.75,35.66,35.69,24646.0,31.1912,31.2087,31.1301,31.1563,24646.0
2020-10-08 11:25:00,35.69,35.71,35.66,35.67,18169.0,31.1563,31.1737,31.1301,31.1388,18169.0
2020-10-08 11:30:00,35.66,35.66,35.52,35.55,39366.0,31.1301,31.1301,31.0079,31.0341,39366.0
2020-10-08 11:35:00,35.55,35.66,35.55,35.66,75504.0,31.0341,31.1301,31.0341,31.1301,75504.0
2020-10-08 11:40:00,35.66,35.72,35.66,35.69,19487.0,31.1301,31.1825,31.1301,31.1563,19487.0
2020-10-08 11:45:00,35.68,35.72,35.56,35.57,121673.0,31.1476,31.1825,31.0428,31.0515,121673.0
2020-10-08 11:50:00,35.57,35.58,35.53,35.53,20342.0,31.0515,31.0603,31.0166,31.0166,20342.0
2020-10-08 11:55:00,35.54,35.54,35.5,35.51,20482.0,31.0253,31.0253,30.9904,30.9992,20482.0
2020-10-08 12:00:00,35.51,35.63,35.5,35.62,44980.0,30.9992,31.1039,30.9904,31.0952,44980.0
2020-10-08 12:05:00,35.62,35.67,35.6,35.65,18482.0,31.0952,31.1388,31.0777,31.1214,18482.0
2020-10-08 12:10:00,35.64,35.65,35.62,35.63,16932.0,31.1126,31.1214,31.0952,31.1039,16932.0
2020-10-08 12:15:00,35.63,35.64,35.59,35.63,31510.0,31.1039,31.1126,31.069,31.1039,31510.0
2020-10-08 12:20:00,35.64,35.67,35.59,35.63,51588.0,31.1126,31.1388,31.069,31.1039,51588.0
2020-10-08 12:25:00,35.64,35.65,35.59,35.61,32315.0,31.1126,31.1214,31.069,31.0864,32315.0
2020-10-08 12:30:00,35.61,35.61,35.52,35.55,21524.0,31.0864,31.0864,31.0079,31.0341,21524.0
2020-10-08 12:35:00,35.55,35.57,35.52,35.57,12044.0,31.0341,31.0515,31.0079,31.0515,12044.0
2020-10-08 12:40:00,35.57,35.58,35.47,35.48,52591.0,31.0515,31.0603,30.9642,30.973,52591.0
2020-10-08 12:45:00,35.48,35.53,35.47,35.49,29542.0,30.973,31.0166,30.9642,30.9817,29542.0
2020-10-08 12:50:00,35.48,35.51,35.47,35.48,13293.0,30.973,30.9992,30.9642,30.973,13293.0
2020-10-08 12:55:00,35.48,35.5,35.46,35.49,23460.0,30.973,30.9904,30.9555,30.9817,23460.0
2020-10-08 13:00:00,35.5,35.51,35.48,35.5,11284.0,30.9904,30.9992,30.973,30.9904,11284.0
2020-10-08 13:05:00,35.5,35.5,35.46,35.5,19068.0,30.9904,30.9904,30.9555,30.9904,19068.0
2020-10-08 13:10:00,35.49,35.51,35.47,35.5,11289.0,30.9817,30.9992,30.9642,30.9904,11289.0
2020-10-08 13:15:00,35.5,35.5,35.48,35.49,7511.0,30.9904,30.9904,30.973,30.9817,7511.0
2020-10-08 13:20:00,35.5,35.54,35.49,35.52,11563.0,30.9904,31.0253,30.9817,31.0079,11563.0
2020-10-08 13:25:00,35.53,35.55,35.52,35.52,11630.0,31.0166,31.0341,31.0079,31.0079,11630.0
2020-10-08 13:30:00,35.52,35.53,35.5,35.52,83174.0,31.0079,31.0166,30.9904,31.0079,83174.0
2020-10-08 13:35:00,35.52,35.55,35.52,35.55,11710.0,31.0079,31.0341,31.0079,31.0341,11710.0
2020-10-08 13:40:00,35.54,35.56,35.5,35.51,26781.0,31.0253,31.0428,30.9904,30.9992,26781.0
2020-10-08 13:45:00,35.5,35.5,35.4,35.44,38922.0,30.9904,30.9904,30.9031,30.938,38922.0
2020-10-08 13:50:00,35.43,35.46,35.42,35.43,38491.0,30.9293,30.9555,30.9206,30.9293,38491.0
2020-10-08 13:55:00,35.41,35.41,35.38,35.41,10962.0,30.9119,30.9119,30.8857,30.9119,10962.0
2020-10-08 14:00:00,35.41,35.43,35.37,35.4,81342.0,30.9119,30.9293,30.8769,30.9031,81342.0
2020-10-08 14:05:00,35.4,35.46,35.39,35.46,22946.0,30.9031,30.9555,30.8944,30.9555,22946.0
2020-10-08 14:10:00,35.47,35.47,35.38,35.38,24519.0,30.9642,30.9642,30.8857,30.8857,24519.0
2020-10-08 14:15:00,35.37,35.38,35.32,35.35,34990.0,30.8769,30.8857,30.8333,30.8595,34990.0
2020-10-08 14:20:00,35.35,35.37,35.34,35.36,19300.0,30.8595,30.8769,30.8507,30.8682,19300.0
2020-10-08 14:25:00,35.36,35.37,35.34,35.35,16724.0,30.8682,30.8769,30.8507,30.8595,16724.0
2020-10-08 14:30:00,35.35,35.36,35.31,35.31,21594.0,30.8595,30.8682,30.8246,30.8246,21594.0
2020-10-08 14:35:00,35.31,35.34,35.28,35.33,20694.0,30.8246,30.8507,30.7984,30.842,20694.0
2020-10-08 14:40:00,35.33,35.34,35.27,35.28,27596.0,30.842,30.8507,30.7896,30.7984,27596.0
2020-10-08 14:45:00,35.27,35.35,35.27,35.3,50340.0,30.7896,30.8595,30.7896,30.8158,50340.0
2020-10-08 14:50:00,35.3,35.3,35.25,35.26,26011.0,30.8158,30.8158,30.7722,30.7809,26011.0
2020-10-08 14:55:00,35.26,35.26,35.21,35.22,49187.0,30.7809,30.7809,30.7373,30.746,49187.0
2020-10-08 15:00:00,35.22,35.24,35.21,35.23,46727.0,30.746,30.7635,30.7373,30.7547,46727.0
2020-10-08 15:05:00,35.24,35.24,35.22,35.23,23691.0,30.7635,30.7635,30.746,30.7547,23691.0
2020-10-08 15:10:00,35.24,35.25,35.22,35.23,46896.0,30.7635,30.7722,30.746,30.7547,46896.0
2020-10-08 15:15:00,35.23,35.24,35.2,35.22,32199.0,30.7547,30.7635,30.7285,30.746,32199.0
2020-10-08 15:20:00,35.22,35.22,35.18,35.19,31453.0,30.746,30.746,30.7111,30.7198,31453.0
2020-10-08 15:25:00,35.19,35.22,35.19,35.21,37550.0,30.7198,30.746,30.7198,30.7373,37550.0
2020-10-08 15:30:00,35.2,35.27,35.2,35.25,35258.0,30.7285,30.7896,30.7285,30.7722,35258.0
2020-10-08 15:35:00,35.25,35.25,35.19,35.2,35791.0,30.7722,30.7722,30.7198,30.7285,35791.0
2020-10-08 15:40:00,35.2,35.25,35.2,35.23,39419.0,30.7285,30.7722,30.7285,30.7547,39419.0
2020-10-08 15:45:00,35.23,35.25,35.14,35.14,78423.0,30.7547,30.7722,30.6762,30.6762,78423.0
2020-10-08 15:50:00,35.13,35.16,35.1,35.16,129732.0,30.6674,30.6936,30.6412,30.6936,129732.0
2020-10-08 15:55:00,35.16,35.25,35.1,35.23,340343.0,30.6936,30.7722,30.6412,30.7547,340343.0
2020-10-09 09:30:00,35.4,35.55,35.32,35.53,96285.0,30.9031,31.0341,30.8333,31.0166,96285.0
2020-10-09 09:35:00,35.53,35.54,35.35,35.38,42667.0,31.0166,31.0253,30.8595,30.8857,42667.0
2020-10-09 09:40:00,35.37,35.4,35.29,35.34,38607.0,30.8769,30.9031,30.8071,30.8507,38607.0
2020-10-09 09:45:00,35.34,35.37,35.26,35.27,36521.0,30.8507,30.8769,30.7809,30.7896,36521.0
2020-10-09 09:50:00,35.27,35.29,35.18,35.28,31984.0,30.7896,30.8071,30.7111,30.7984,31984.0
2020-10-09 09:55:00,35.27,35.28,35.21,35.23,28765.0,30.7896,30.7984,30.7373,30.7547,28765.0
2020-10-09 10:00:00,35.22,35.22,35.16,35.18,25423.0,30.746,30.746,30.6936,30.7111,25423.0
2020-10-09 10:05:00,35.17,35.2,35.13,35.17,22794.0,30.7023,30.7285,30.6674,30.7023,22794.0
2020-10-09 10:10:00,35.16,35.17,35.08,35.09,22634.0,30.6936,30.7023,30.6238,30.6325,22634.0
2020-10-09 10:15:00,35.09,35.18,35.08,35.17,34572.0,30.6325,30.7111,30.6238,30.7023,34572.0
2020-10-09 10:20:00,35.16,35.18,35.13,35.14,10148.0,30.6936,30.7111,30.6674,30.6762,10148.0
2020-10-09 10:25:00,35.15,35.15,35.1,35.11,20781.0,30.6849,30.6849,30.6412,30.65,20781.0
2020-10-09 10:30:00,35.11,35.11,35.04,35.05,20493.0,30.65,30.65,30.5889,30.5976,20493.0
2020-10-09 10:35:00,35.05,35.09,35.04,35.07,16395.0,30.5976,30.6325,30.5889,30.615,16395.0
2020-10-09 10:40:00,35.08,35.14,35.05,35.1,37729.0,30.6238,30.6762,30.5976,30.6412,37729.0
2020-10-09 10:45:00,35.11,35.14,35.09,35.11,21740.0,30.65,30.6762,30.6325,30.65,21740.0
2020-10-09 10:50:00,35.12,35.17,35.11,35.13,20468.0,30.6587,30.7023,30.65,30.6674,20468.0
2020-10-09 10:55:00,35.14,35.15,35.05,35.08,27464.0,30.6762,30.6849,30.5976,30.6238,27464.0
2020-10-09 11:00:00,35.08,35.1,35.05,35.09,12325.0,30.6238,30.6412,30.5976,30.6325,12325.0
2020-10-09 11:05:00,35.09,35.13,35.06,35.08,20595.0,30.6325,30.6674,30.6063,30.6238,20595.0
2020-10-09 11:10:00,35.07,35.09,35.04,35.07,9178.0,30.615,30.6325,30.5889,30.615,9178.0
2020-10-09 11:15:00,35.06,35.07,35.03,35.03,27286.0,30.6063,30.615,30.5801,30.5801,27286.0
2020-10-09 11:20:00,35.02,35.04,34.97,35.0,20670.0,30.5714,30.5889,30.5277,30.5539,20670.0
2020-10-09 11:25:00,34.99,35.03,34.99,35.0,11822.0,30.5452,30.5801,30.5452,30.5539,11822.0
2020-10-09 11:30:00,35.0,35.04,34.97,35.03,18327.0,30.5539,30.5889,30.5277,30.5801,18327.0
2020-10-09 11:35:00,35.04,35.05,35.02,35.03,10344.0,30.5889,30.5976,30.5714,30.5801,10344.0
2020-10-09 11:40:00,35.04,35.11,35.02,35.05,41711.0,30.5889,30.65,30.5714,30.5976,41711.0
2020-10-09 11:45:00,35.06,35.16,35.05,35.13,40141.0,30.6063,30.6936,30.5976,30.6674,40141.0
2020-10-09 11:50:00,35.13,35.23,35.12,35.22,40363.0,30.6674,30.7547,30.6587,30.746,40363.0
2020-10-09 11:55:00,35.21,35.29,35.2,35.26,10665.0,30.7373,30.8071,30.7285,30.7809,10665.0
2020-10-09 12:00:00,35.27,35.28,35.22,35.23,15690.0,30.7896,30.7984,30.746,30.7547,15690.0
2020-10-09 12:05:00,35.23,35.25,35.21,35.25,16584.0,30.7547,30.7722,30.7373,30.7722,16584.0
2020-10-09 12:10:00,35.23,35.25,35.21,35.22,6651.0,30.7547,30.7722,30.7373,30.746,6651.0
2020-10-09 12:15:00,35.22,35.26,35.21,35.23,47391.0,30.746,30.7809,30.7373,30.7547,47391.0
2020-10-09 12:20:00,35.23,35.25,35.22,35.24,5381.0,30.7547,30.7722,30.746,30.7635,5381.0
2020-10-09 12:25:00,35.25,35.32,35.21,35.23,101550.0,30.7722,30.8333,30.7373,30.7547,101550.0
2020-10-09 12:30:00,35.23,35.25,35.21,35.22,13769.0,30.7547,30.7722,30.7373,30.746,13769.0
2020-10-09 12:35:00,35.23,35.23,35.19,35.2,6750.0,30.7547,30.7547,30.7198,30.7285,6750.0
2020-10-09 12:40:00,35.2,35.21,35.15,35.18,21510.0,30.7285,30.7373,30.6849,30.7111,21510.0
2020-10-09 12:45:00,35.18,35.2,35.16,35.2,10321.0,30.7111,30.7285,30.6936,30.7285,10321.0
2020-10-09 12:50:00,35.2,35.21,35.16,35.17,15398.0,30.7285,30.7373,30.6936,30.7023,15398.0
2020-10-09 12:55:00,35.18,35.18,35.12,35.16,22369.0,30.7111,30.7111,30.6587,30.6936,22369.0
2020-10-09 13:00:00,35.16,35.16,35.13,35.14,12699.0,30.6936,30.6936,30.6674,30.6762,12699.0
2020-10-09 13:05:00,35.13,35.14,35.1,35.13,23666.0,30.6674,30.6762,30.6412,30.6674,23666.0
2020-10-09 13:10:00,35.14,35.14,35.08,35.08,12056.0,30.6762,30.6762,30.6238,30.6238,12056.0
2020-10-09 13:15:00,35.09,35.1,35.04,35.05,14809.0,30.6325,30.6412,30.5889,30.5976,14809.0
2020-10-09 13:20:00,35.05,35.07,35.04,35.05,11392.0,30.5976,30.615,30.5889,30.5976,11392.0
2020-10-09 13:25:00,35.05,35.06,35.04,35.05,11371.0,30.5976,30.6063,30.5889,30.5976,11371.0
2020-10-09 13:30:00,35.04,35.06,35.02,35.03,24592.0,30.5889,30.6063,30.5714,30.5801,24592.0
2020-10-09 13:35:00,35.02,35.04,34.98,35.0,59581.0,30.5714,30.5889,30.5365,30.5539,59581.0
2020-10-09 13:40:00,35.0,35.01,34.98,35.01,53189.0,30.5539,30.5627,30.5365,30.5627,53189.0
2020-10-09 13:45:00,35.0,35.02,34.99,35.0,24811.0,30.5539,30.5714,30.5452,30.5539,24811.0
2020-10-09 13:50:00,35.0,35.01,34.97,34.97,18907.0,30.5539,30.5627,30.5277,30.5277,18907.0
2020-10-09 13:55:00,34.97,34.98,34.95,34.97,14500.0,30.5277,30.5365,30.5103,30.5277,14500.0
2020-10-09 14:00:00,34.97,34.97,34.92,34.95,12155.0,30.5277,30.5277,30.4841,30.5103,12155.0
2020-10-09 14:05:00,34.94,34.95,34.9,34.91,10684.0,30.5016,30.5103,30.4666,30.4754,10684.0
2020-10-09 14:10:00,34.91,34.92,34.86,34.9,23107.0,30.4754,30.4841,30.4317,30.4666,23107.0
2020-10-09 14:15:00,34.89,34.89,34.85,34.86,15730.0,30.4579,30.4579,30.423,30.4317,15730.0
2020-10-09 14:20:00,34.86,34.87,34.85,34.87,11690.0,30.4317,30.4405,30.423,30.4405,11690.0
2020-10-09 14:25:00,34.86,34.87,34.82,34.86,21873.0,30.4317,30.4405,30.3968,30.4317,21873.0
2020-10-09 14:30:00,34.86,34.88,34.85,34.86,12482.0,30.4317,30.4492,30.423,30.4317,12482.0
2020-10-09 14:35:00,34.85,34.87,34.76,34.82,57068.0,30.423,30.4405,30.3444,30.3968,57068.0
2020-10-09 14:40:00,34.82,34.85,34.79,34.84,33172.0,30.3968,30.423,30.3706,30.4143,33172.0
2020-10-09 14:45:00,34.84,34.88,34.8,34.88,26003.0,30.4143,30.4492,30.3793,30.4492,26003.0
2020-10-09 14:50:00,34.87,34.87,34.83,34.85,13432.0,30.4405,30.4405,30.4055,30.423,13432.0
2020-10-09 14:55:00,34.85,34.87,34.83,34.84,14427.0,30.423,30.4405,30.4055,30.4143,14427.0
2020-10-09 15:00:00,34.84,34.89,34.84,34.88,22138.0,30.4143,30.4579,30.4143,30.4492,22138.0
2020-10-09 15:05:00,34.87,34.89,34.86,34.88,19208.0,30.4405,30.4579,30.4317,30.4492,19208.0
2020-10-09 15:10:00,34.89,34.92,34.87,34.91,33909.0,30.4579,30.4841,30.4405,30.4754,33909.0
2020-10-09 15:15:00,34.91,34.94,34.9,34.94,21844.0,30.4754,30.5016,30.4666,30.5016,21844.0
2020-10-09 15:20:00,34.94,34.96,34.91,34.91,71854.0,30.5016,30.519,30.4754,30.4754,71854.0
2020-10-09 15:25:00,34.91,34.93,34.9,34.91,15127.0,30.4754,30.4928,30.4666,30.4754,15127.0
2020-10-09 15:30:00,34.91,34.92,34.85,34.87,32662.0,30.4754,30.4841,30.423,30.4405,32662.0
2020-10-09 15:35:00,34.87,34.88,34.86,34.86,27561.0,30.4405,30.4492,30.4317,30.4317,27561.0
2020-10-09 15:40:00,34.87,34.89,34.86,34.87,56444.0,30.4405,30.4579,30.4317,30.4405,56444.0
2020-10-09 15:45:00,34.87,34.87,34.79,34.8,111061.0,30.4405,30.4405,30.3706,30.3793,111061.0
2020-10-09 15:50:00,34.81,34.82,34.74,34.76,217680.0,30.3881,30.3968,30.327,30.3444,217680.0
2020-10-09 15:55:00,34.76,34.8,34.71,34.77,526370.0,30.3444,30.3793,30.3008,30.3532,526370.0
2020-10-12 09:30:00,34.98,34.99,34.81,34.98,79881.0,30.5365,30.5452,30.3881,30.5365,79881.0
2020-10-12 09:35:00,34.97,34.97,34.72,34.76,61227.0,30.5277,30.5277,30.3095,30.3444,61227.0
2020-10-12 09:40:00,34.76,34.88,34.75,34.85,33792.0,30.3444,30.4492,30.3357,30.423,33792.0
2020-10-12 09:45:00,34.85,34.91,34.83,34.91,93635.0,30.423,30.4754,30.4055,30.4754,93635.0
2020-10-12 09:50:00,34.91,34.97,34.89,34.94,20719.0,30.4754,30.5277,30.4579,30.5016,20719.0
2020-10-12 09:55:00,34.94,35.02,34.94,34.99,49376.0,30.5016,30.5714,30.5016,30.5452,49376.0
2020-10-12 10:00:00,34.99,35.04,34.93,35.0,83261.0,30.5452,30.5889,30.4928,30.5539,83261.0
2020-10-12 10:05:00,35.02,35.04,34.98,35.0,12389.0,30.5714,30.5889,30.5365,30.5539,12389.0
2020-10-12 10:10:00,35.0,35.03,34.98,34.99,17853.0,30.5539,30.5801,30.5365,30.5452,17853.0
2020-10-12 10:15:00,34.99,35.02,34.95,34.95,28073.0,30.5452,30.5714,30.5103,30.5103,28073.0
2020-10-12 10:20:00,34.96,34.96,34.9,34.9,26926.0,30.519,30.519,30.4666,30.4666,26926.0
2020-10-12 10:25:00,34.9,34.94,34.9,34.93,18173.0,30.4666,30.5016,30.4666,30.4928,18173.0
2020-10-12 10:30:00,34.93,34.94,34.9,34.94,17452.0,30.4928,30.5016,30.4666,30.5016,17452.0
2020-10-12 10:35:00,34.94,34.94,34.9,34.91,26896.0,30.5016,30.5016,30.4666,30.4754,26896.0
2020-10-12 10:40:00,34.91,34.91,34.84,34.84,10639.0,30.4754,30.4754,30.4143,30.4143,10639.0
2020-10-12 10:45:00,34.85,34.86,34.83,34.84,11384.0,30.423,30.4317,30.4055,30.4143,11384.0
2020-10-12 10:50:00,34.84,34.89,34.83,34.87,16381.0,30.4143,30.4579,30.4055,30.4405,16381.0
2020-10-12 10:55:00,34.88,34.89,34.76,34.77,22237.0,30.4492,30.4579,30.3444,30.3532,22237.0
2020-10-12 11:00:00,34.78,34.83,34.76,34.82,15557.0,30.3619,30.4055,30.3444,30.3968,15557.0
2020-10-12 11:05:00,34.83,34.91,34.82,34.91,9820.0,30.4055,30.4754,30.3968,30.4754,9820.0
2020-10-12 11:10:00,34.91,34.93,34.88,34.93,14866.0,30.4754,30.4928,30.4492,30.4928,14866.0
2020-10-12 11:15:00,34.93,34.95,34.9,34.91,24880.0,30.4928,30.5103,30.4666,30.4754,24880.0
2020-10-12 11:20:00,34.91,34.93,34.88,34.9,32959.0,30.4754,30.4928,30.4492,30.4666,32959.0
2020-10-12 11:25:00,34.9,34.91,34.87,34.88,18102.0,30.4666,30.4754,30.4405,30.4492,18102.0
2020-10-12 11:30:00,34.87,34.88,34.82,34.83,20366.0,30.4405,30.4492,30.3968,30.4055,20366.0
2020-10-12 11:35:00,34.82,34.83,34.73,34.75,41646.0,30.3968,30.4055,30.3182,30.3357,41646.0
2020-10-12 11:40:00,34.75,34.83,34.74,34.81,18656.0,30.3357,30.4055,30.327,30.3881,18656.0
2020-10-12 11:45:00,34.8,34.81,34.76,34.76,19100.0,30.3793,30.3881,30.3444,30.3444,19100.0
2020-10-12 11:50:00,34.77,34.78,34.75,34.76,6661.0,30.3532,30.3619,30.3357,30.3444,6661.0
2020-10-12 11:55:00,34.77,34.82,34.77,34.82,11746.0,30.3532,30.3968,30.3532,30.3968,11746.0
2020-10-12 12:00:00,34.82,34.82,34.78,34.78,10227.0,30.3968,30.3968,30.3619,30.3619,10227.0
2020-10-12 12:05:00,34.79,34.82,34.79,34.79,10302.0,30.3706,30.3968,30.3706,30.3706,10302.0
2020-10-12 12:10:00,34.79,34.83,34.79,34.8,16846.0,30.3706,30.4055,30.3706,30.3793,16846.0
2020-10-12 12:15:00,34.8,34.81,34.77,34.8,19952.0,30.3793,30.3881,30.3532,30.3793,19952.0
2020-10-12 12:20:00,34.8,34.81,34.78,34.81,8693.0,30.3793,30.3881,30.3619,30.3881,8693.0
2020-10-12 12:25:00,34.8,34.84,34.8,34.83,28869.0,30.3793,30.4143,30.3793,30.4055,28869.0
2020-10-12 12:30:00,34.82,34.85,34.8,34.83,20219.0,30.3968,30.423,30.3793,30.4055,20219.0
2020-10-12 12:35:00,34.83,34.84,34.82,34.82,13081.0,30.4055,30.4143,30.3968,30.3968,13081.0
2020-10-12 12:40:00,34.84,34.85,34.82,34.83,10519.0,30.4143,30.423,30.3968,30.4055,10519.0
2020-10-12 12:45:00,34.83,34.83,34.78,34.8,17700.0,30.4055,30.4055,30.3619,30.3793,17700.0
2020-10-12 12:50:00,34.8,34.8,34.74,34.75,18921.0,30.3793,30.3793,30.327,30.3357,18921.0
2020-10-12 12:55:00,34.74,34.74,34.65,34.65,33290.0,30.327,30.327,30.2484,30.2484,33290.0
2020-10-12 13:00:00,34.66,34.71,34.64,34.68,17272.0,30.2571,30.3008,30.2397,30.2746,17272.0
2020-10-12 13:05:00,34.69,34.69,34.67,34.68,5995.0,30.2833,30.2833,30.2659,30.2746,5995.0
2020-10-12 13:10:00,34.68,34.69,34.67,34.69,8131.0,30.2746,30.2833,30.2659,30.2833,8131.0
2020-10-12 13:15:00,34.69,34.72,34.67,34.68,24556.0,30.2833,30.3095,30.2659,30.2746,24556.0
2020-10-12 13:20:00,34.69,34.7,34.67,34.7,12451.0,30.2833,30.292,30.2659,30.292,12451.0
2020-10-12 13:25:00,34.69,34.76,34.67,34.76,35344.0,30.2833,30.3444,30.2659,30.3444,35344.0
2020-10-12 13:30:00,34.77,34.77,34.71,34.72,20480.0,30.3532,30.3532,30.3008,30.3095,20480.0
2020-10-12 13:35:00,34.73,34.73,34.68,34.7,18812.0,30.3182,30.3182,30.2746,30.292,18812.0
2020-10-12 13:40:00,34.7,34.71,34.68,34.7,9874.0,30.292,30.3008,30.2746,30.292,9874.0
2020-10-12 13:45:00,34.7,34.71,34.67,34.7,13775.0,30.292,30.3008,30.2659,30.292,13775.0
2020-10-12 13:50:00,34.7,34.7,34.68,34.69,11155.0,30.292,30.292,30.2746,30.2833,11155.0
2020-10-12 13:55:00,34.69,34.7,34.65,34.69,32672.0,30.2833,30.292,30.2484,30.2833,32672.0
2020-10-12 14:00:00,34.68,34.69,34.63,34.63,35593.0,30.2746,30.2833,30.2309,30.2309,35593.0
2020-10-12 14:05:00,34.64,34.66,34.63,34.66,14258.0,30.2397,30.2571,30.2309,30.2571,14258.0
2020-10-12 14:10:00,34.66,34.67,34.63,34.66,24052.0,30.2571,30.2659,30.2309,30.2571,24052.0
2020-10-12 14:15:00,34.65,34.66,34.64,34.66,69017.0,30.2484,30.2571,30.2397,30.2571,69017.0
2020-10-12 14:20:00,34.65,34.66,34.6,34.61,25965.0,30.2484,30.2571,30.2048,30.2135,25965.0
2020-10-12 14:25:00,34.61,34.64,34.6,34.63,87521.0,30.2135,30.2397,30.2048,30.2309,87521.0
2020-10-12 14:30:00,34.64,34.66,34.62,34.65,70801.0,30.2397,30.2571,30.2222,30.2484,70801.0
2020-10-12 14:35:00,34.65,34.65,34.61,34.65,20347.0,30.2484,30.2484,30.2135,30.2484,20347.0
2020-10-12 14:40:00,34.65,34.67,34.62,34.65,19105.0,30.2484,30.2659,30.2222,30.2484,19105.0
2020-10-12 14:45:00,34.66,34.66,34.62,34.66,12536.0,30.2571,30.2571,30.2222,30.2571,12536.0
2020-10-12 14:50:00,34.65,34.7,34.64,34.68,15091.0,30.2484,30.292,30.2397,30.2746,15091.0
2020-10-12 14:55:00,34.69,34.72,34.68,34.72,31670.0,30.2833,30.3095,30.2746,30.3095,31670.0
2020-10-12 15:00:00,34.73,34.75,34.7,34.7,57700.0,30.3182,30.3357,30.292,30.292,57700.0
2020-10-12 15:05:00,34.71,34.72,34.69,34.69,16424.0,30.3008,30.3095,30.2833,30.2833,16424.0
2020-10-12 15:10:00,34.69,34.71,34.65,34.66,18578.0,30.2833,30.3008,30.2484,30.2571,18578.0
2020-10-12 15:15:00,34.66,34.71,34.66,34.71,31174.0,30.2571,30.3008,30.2571,30.3008,31174.0
2020-10-12 15:20:00,34.71,34.75,34.71,34.74,27147.0,30.3008,30.3357,30.3008,30.327,27147.0
2020-10-12 15:25:00,34.74,34.75,34.72,34.73,48610.0,30.327,30.3357,30.3095,30.3182,48610.0
2020-10-12 15:30:00,34.73,34.73,34.69,34.7,34136.0,30.3182,30.3182,30.2833,30.292,34136.0
2020-10-12 15:35:00,34.7,34.76,34.7,34.73,61758.0,30.292,30.3444,30.292,30.3182,61758.0
2020-10-12 15:40:00,34.73,34.75,34.7,34.72,49348.0,30.3182,30.3357,30.292,30.3095,49348.0
2020-10-12 15:45:00,34.72,34.73,34.65,34.65,116686.0,30.3095,30.3182,30.2484,30.2484,116686.0
2020-10-12 15:50:00,34.67,34.7,34.64,34.7,191753.0,30.2659,30.292,30.2397,30.292,191753.0
2020-10-12 15:55:00,34.7,34.74,34.62,34.62,400000.0,30.292,30.327,30.2222,30.2222,400000.0
2020-10-13 09:30:00,34.63,34.78,34.5,34.76,80867.0,30.2309,30.3619,30.1175,30.3444,80867.0
2020-10-13 09:35:00,34.75,34.75,34.58,34.59,53434.0,30.3357,30.3357,30.1873,30.196,53434.0
2020-10-13 09:40:00,34.59,34.65,34.55,34.6,38626.0,30.196,30.2484,30.1611,30.2048,38626.0
2020-10-13 09:45:00,34.61,34.63,34.53,34.55,27051.0,30.2135,30.2309,30.1436,30.1611,27051.0
2020-10-13 09:50:00,34.55,34.56,34.42,34.44,41123.0,30.1611,30.1698,30.0476,30.0651,41123.0
2020-10-13 09:55:00,34.44,34.5,34.43,34.49,24490.0,30.0651,30.1175,30.0563,30.1087,24490.0
2020-10-13 10:00:00,34.48,34.54,34.46,34.52,30830.0,30.1,30.1524,30.0825,30.1349,30830.0
2020-10-13 10:05:00,34.52,34.53,34.37,34.42,31197.0,30.1349,30.1436,30.004,30.0476,31197.0
2020-10-13 10:10:00,34.43,34.44,34.34,34.43,19138.0,30.0563,30.0651,29.9778,30.0563,19138.0
2020-10-13 10:15:00,34.43,34.45,34.41,34.44,16856.0,30.0563,30.0738,30.0389,30.0651,16856.0
2020-10-13 10:20:00,34.44,34.46,34.42,34.45,18925.0,30.0651,30.0825,30.0476,30.0738,18925.0
2020-10-13 10:25:00,34.45,34.48,34.44,34.45,31860.0,30.0738,30.1,30.0651,30.0738,31860.0
2020-10-13 10:30:00,34.45,34.47,34.39,34.43,16662.0,30.0738,30.0913,30.0214,30.0563,16662.0
2020-10-13 10:35:00,34.43,34.45,34.37,34.38,28174.0,30.0563,30.0738,30.004,30.0127,28174.0
2020-10-13 10:40:00,34.38,34.42,34.33,34.4,20896.0,30.0127,30.0476,29.969,30.0302,20896.0
2020-10-13 10:45:00,34.4,34.4,34.34,34.36,20673.0,30.0302,30.0302,29.9778,29.9952,20673.0
2020-10-13 10:50:00,34.35,34.4,34.32,34.4,37649.0,29.9865,30.0302,29.9603,30.0302,37649.0
2020-10-13 10:55:00,34.39,34.45,34.37,34.38,45118.0,30.0214,30.0738,30.004,30.0127,45118.0
2020-10-13 11:00:00,34.38,34.42,34.36,34.37,29290.0,30.0127,30.0476,29.9952,30.004,29290.0
2020-10-13 11:05:00,34.37,34.4,34.34,34.39,30540.0,30.004,30.0302,29.9778,30.0214,30540.0
2020-10-13 11:10:00,34.39,34.39,34.35,34.35,27021.0,30.0214,30.0214,29.9865,29.9865,27021.0
2020-10-13 11:15:00,34.36,34.37,34.33,34.35,31574.0,29.9952,30.004,29.969,29.9865,31574.0
2020-10-13 11:20:00,34.35,34.36,34.27,34.28,43782.0,29.9865,29.9952,29.9167,29.9254,43782.0
2020-10-13 11:25:00,34.29,34.32,34.27,34.32,26942.0,29.9341,29.9603,29.9167,29.9603,26942.0
2020-10-13 11:30:00,34.32,34.34,34.3,34.32,19219.0,29.9603,29.9778,29.9429,29.9603,19219.0
2020-10-13 11:35:00,34.33,34.35,34.32,34.33,15967.0,29.969,29.9865,29.9603,29.969,15967.0
2020-10-13 11:40:00,34.34,34.34,34.28,34.31,27661.0,29.9778,29.9778,29.9254,29.9516,27661.0
2020-10-13 11:45:00,34.31,34.36,34.28,34.35,12350.0,29.9516,29.9952,29.9254,29.9865,12350.0
2020-10-13 11:50:00,34.34,34.38,34.34,34.37,10546.0,29.9778,30.0127,29.9778,30.004,10546.0
2020-10-13 11:55:00,34.37,34.38,34.35,34.37,18032.0,30.004,30.0127,29.9865,30.004,18032.0
2020-10-13 12:00:00,34.37,34.38,34.35,34.38,11019.0,30.004,30.0127,29.9865,30.0127,11019.0
2020-10-13 12:05:00,34.38,34.39,34.37,34.37,11625.0,30.0127,30.0214,30.004,30.004,11625.0
2020-10-13 12:10:00,34.38,34.39,34.34,34.38,35640.0,30.0127,30.0214,29.9778,30.0127,35640.0
2020-10-13 12:15:00,34.38,34.44,34.37,34.44,38889.0,30.0127,30.0651,30.004,30.0651,38889.0
2020-10-13 12:20:00,34.43,34.47,34.42,34.45,26727.0,30.0563,30.0913,30.0476,30.0738,26727.0
2020-10-13 12:25:00,34.45,34.49,34.45,34.46,14468.0,30.0738,30.1087,30.0738,30.0825,14468.0
2020-10-13 12:30:00,34.45,34.47,34.43,34.44,12769.0,30.0738,30.0913,30.0563,30.0651,12769.0
2020-10-13 12:35:00,34.44,34.44,34.4,34.42,10162.0,30.0651,30.0651,30.0302,30.0476,10162.0
2020-10-13 12:40:00,34.43,34.48,34.42,34.48,15502.0,30.0563,30.1,30.0476,30.1,15502.0
2020-10-13 12:45:00,34.48,34.55,34.48,34.54,12780.0,30.1,30.1611,30.1,30.1524,12780.0
2020-10-13 12:50:00,34.53,34.55,34.52,34.53,10553.0,30.1436,30.1611,30.1349,30.1436,10553.0
2020-10-13 12:55:00,34.53,34.53,34.49,34.52,33502.0,30.1436,30.1436,30.1087,30.1349,33502.0
2020-10-13 13:00:00,34.52,34.53,34.49,34.51,16098.0,30.1349,30.1436,30.1087,30.1262,16098.0
2020-10-13 13:05:00,34.51,34.53,34.43,34.43,17253.0,30.1262,30.1436,30.0563,30.0563,17253.0
2020-10-13 13:10:00,34.43,34.49,34.43,34.46,16218.0,30.0563,30.1087,30.0563,30.0825,16218.0
2020-10-13 13:15:00,34.46,34.49,34.44,34.45,16138.0,30.0825,30.1087,30.0651,30.0738,16138.0
2020-10-13 13:20:00,34.45,35.39,34.4,34.98,1250269.0,30.0738,30.8944,30.0302,30.5365,1250269.0
2020-10-13 13:25:00,34.97,35.01,34.71,34.84,654197.0,30.5277,30.5627,30.3008,30.4143,654197.0
2020-10-13 13:30:00,34.83,35.12,34.83,35.04,460975.0,30.4055,30.6587,30.4055,30.5889,460975.0
2020-10-13 13:35:00,35.04,35.1,34.91,35.07,154908.0,30.5889,30.6412,30.4754,30.615,154908.0
2020-10-13 13:40:00,35.06,35.15,34.91,34.92,116474.0,30.6063,30.6849,30.4754,30.4841,116474.0
2020-10-13 13:45:00,34.93,35.05,34.91,34.97,62361.0,30.4928,30.5976,30.4754,30.5277,62361.0
2020-10-13 13:50:00,34.96,34.98,34.78,34.8,92949.0,30.519,30.5365,30.3619,30.3793,92949.0
2020-10-13 13:55:00,34.8,34.83,34.73,34.83,43048.0,30.3793,30.4055,30.3182,30.4055,43048.0
2020-10-13 14:00:00,34.82,34.82,34.78,34.82,22717.0,30.3968,30.3968,30.3619,30.3968,22717.0
2020-10-13 14:05:00,34.81,34.86,34.8,34.81,34391.0,30.3881,30.4317,30.3793,30.3881,34391.0
2020-10-13 14:10:00,34.81,34.82,34.78,34.79,32748.0,30.3881,30.3968,30.3619,30.3706,32748.0
2020-10-13 14:15:00,34.77,34.85,34.76,34.85,23241.0,30.3532,30.423,30.3444,30.423,23241.0
2020-10-13 14:20:00,34.84,34.85,34.78,34.82,27648.0,30.4143,30.423,30.3619,30.3968,27648.0
2020-10-13 14:25:00,34.82,34.83,34.7,34.7,67722.0,30.3968,30.4055,30.292,30.292,67722.0
2020-10-13 14:30:00,34.72,34.74,34.65,34.72,38499.0,30.3095,30.327,30.2484,30.3095,38499.0
2020-10-13 14:35:00,34.72,34.73,34.66,34.7,27897.0,30.3095,30.3182,30.2571,30.292,27897.0
2020-10-13 14:40:00,34.69,34.7,34.67,34.7,13322.0,30.2833,30.292,30.2659,30.292,13322.0
2020-10-13 14:45:00,34.69,34.71,34.54,34.71,159931.0,30.2833,30.3008,30.1524,30.3008,159931.0
2020-10-13 14:50:00,34.7,34.74,34.68,34.7,21315.0,30.292,30.327,30.2746,30.292,21315.0
2020-10-13 14:55:00,34.7,34.82,34.7,34.77,42352.0,30.292,30.3968,30.292,30.3532,42352.0
2020-10-13 15:00:00,34.77,34.86,34.76,34.86,32805.0,30.3532,30.4317,30.3444,30.4317,32805.0
2020-10-13 15:05:00,34.85,34.9,34.85,34.89,55437.0,30.423,30.4666,30.423,30.4579,55437.0
2020-10-13 15:10:00,34.89,34.94,34.89,34.91,65307.0,30.4579,30.5016,30.4579,30.4754,65307.0
2020-10-13 15:15:00,34.91,34.94,34.9,34.94,31708.0,30.4754,30.5016,30.4666,30.5016,31708.0
2020-10-13 15:20:00,34.94,34.99,34.92,34.98,128168.0,30.5016,30.5452,30.4841,30.5365,128168.0
2020-10-13 15:25:00,34.98,35.03,34.97,35.0,41264.0,30.5365,30.5801,30.5277,30.5539,41264.0
2020-10-13 15:30:00,35.01,35.02,35.0,35.01,46125.0,30.5627,30.5714,30.5539,30.5627,46125.0
2020-10-13 15:35:00,35.01,35.01,34.93,34.95,40350.0,30.5627,30.5627,30.4928,30.5103,40350.0
2020-10-13 15:40:00,34.95,34.96,34.93,34.94,50328.0,30.5103,30.519,30.4928,30.5016,50328.0
2020-10-13 15:45:00,34.94,34.94,34.89,34.91,44904.0,30.5016,30.5016,30.4579,30.4754,44904.0
2020-10-13 15:50:00,34.91,34.96,34.91,34.95,89816.0,30.4754,30.519,30.4754,30.5103,89816.0
2020-10-13 15:55:00,34.95,34.98,34.86,34.86,176020.0,30.5103,30.5365,30.4317,30.4317,176020.0
2020-10-14 09:30:00,34.92,35.05,34.83,34.83,108583.0,30.4841,30.5976,30.4055,30.4055,108583.0
2020-10-14 09:35:00,34.82,34.9,34.68,34.72,83539.0,30.3968,30.4666,30.2746,30.3095,83539.0
2020-10-14 09:40:00,34.72,34.74,34.65,34.68,76180.0,30.3095,30.327,30.2484,30.2746,76180.0
2020-10-14 09:45:00,34.67,34.71,34.6,34.67,123473.0,30.2659,30.3008,30.2048,30.2659,123473.0
2020-10-14 09:50:00,34.66,34.66,34.55,34.57,79724.0,30.2571,30.2571,30.1611,30.1786,79724.0
2020-10-14 09:55:00,34.58,34.62,34.43,34.44,78862.0,30.1873,30.2222,30.0563,30.0651,78862.0
2020-10-14 10:00:00,34.44,34.61,34.43,34.53,74651.0,30.0651,30.2135,30.0563,30.1436,74651.0
2020-10-14 10:05:00,34.52,34.55,34.49,34.52,28632.0,30.1349,30.1611,30.1087,30.1349,28632.0
2020-10-14 10:10:00,34.51,34.55,34.5,34.55,25382.0,30.1262,30.1611,30.1175,30.1611,25382.0
2020-10-14 10:15:00,34.55,34.58,34.51,34.52,20353.0,30.1611,30.1873,30.1262,30.1349,20353.0
2020-10-14 10:20:00,34.53,34.6,34.5,34.55,26680.0,30.1436,30.2048,30.1175,30.1611,26680.0
2020-10-14 10:25:00,34.55,34.56,34.35,34.43,139435.0,30.1611,30.1698,29.9865,30.0563,139435.0
2020-10-14 10:30:00,34.44,34.49,34.43,34.47,25558.0,30.0651,30.1087,30.0563,30.0913,25558.0
2020-10-14 10:35:00,34.46,34.49,34.45,34.46,21349.0,30.0825,30.1087,30.0738,30.0825,21349.0
2020-10-14 10:40:00,34.45,34.5,34.43,34.48,14569.0,30.0738,30.1175,30.0563,30.1,14569.0
2020-10-14 10:45:00,34.49,34.56,34.49,34.52,23858.0,30.1087,30.1698,30.1087,30.1349,23858.0
2020-10-14 10:50:00,34.53,34.57,34.49,34.53,60167.0,30.1436,30.1786,30.1087,30.1436,60167.0
2020-10-14 10:55:00,34.54,34.54,34.48,34.48,31050.0,30.1524,30.1524,30.1,30.1,31050.0
2020-10-14 11:00:00,34.49,34.51,34.44,34.45,9212.0,30.1087,30.1262,30.0651,30.0738,9212.0
2020-10-14 11:05:00,34.45,34.52,34.44,34.52,27933.0,30.0738,30.1349,30.0651,30.1349,27933.0
2020-10-14 11:10:00,34.5,34.52,34.46,34.5,18184.0,30.1175,30.1349,30.0825,30.1175,18184.0
2020-10-14 11:15:00,34.5,34.53,34.46,34.51,13974.0,30.1175,30.1436,30.0825,30.1262,13974.0
2020-10-14 11:20:00,34.52,34.53,34.47,34.48,14965.0,30.1349,30.1436,30.0913,30.1,14965.0
2020-10-14 11:25:00,34.49,34.52,34.47,34.48,34961.0,30.1087,30.1349,30.0913,30.1,34961.0
2020-10-14 11:30:00,34.48,34.51,34.45,34.45,19657.0,30.1,30.1262,30.0738,30.0738,19657.0
2020-10-14 11:35:00,34.46,34.51,34.46,34.49,12977.0,30.0825,30.1262,30.0825,30.1087,12977.0
2020-10-14 11:40:00,34.48,34.49,34.44,34.45,58981.0,30.1,30.1087,30.0651,30.0738,58981.0
2020-10-14 11:45:00,34.45,34.46,34.33,34.38,16504.0,30.0738,30.0825,29.969,30.0127,16504.0
2020-10-14 11:50:00,34.38,34.38,34.27,34.27,29886.0,30.0127,30.0127,29.9167,29.9167,29886.0
2020-10-14 11:55:00,34.27,34.33,34.27,34.31,28584.0,29.9167,29.969,29.9167,29.9516,28584.0
2020-10-14 12:00:00,34.3,34.39,34.28,34.38,35530.0,29.9429,30.0214,29.9254,30.0127,35530.0
2020-10-14 12:05:00,34.38,34.41,34.37,34.37,24860.0,30.0127,30.0389,30.004,30.004,24860.0
2020-10-14 12:10:00,34.37,34.4,34.36,34.37,26298.0,30.004,30.0302,29.9952,30.004,26298.0
2020-10-14 12:15:00,34.37,34.38,34.27,34.3,39735.0,30.004,30.0127,29.9167,29.9429,39735.0
2020-10-14 12:20:00,34.3,34.33,34.28,34.28,12917.0,29.9429,29.969,29.9254,29.9254,12917.0
2020-10-14 12:25:00,34.29,34.38,34.29,34.38,10126.0,29.9341,30.0127,29.9341,30.0127,10126.0
2020-10-14 12:30:00,34.37,34.41,34.35,34.39,8270.0,30.004,30.0389,29.9865,30.0214,8270.0
2020-10-14 12:35:00,34.38,34.42,34.36,34.41,14204.0,30.0127,30.0476,29.9952,30.0389,14204.0
2020-10-14 12:40:00,34.41,34.46,34.41,34.45,29644.0,30.0389,30.0825,30.0389,30.0738,29644.0
2020-10-14 12:45:00,34.45,34.53,34.45,34.52,18486.0,30.0738,30.1436,30.0738,30.1349,18486.0
2020-10-14 12:50:00,34.52,34.57,34.52,34.55,12134.0,30.1349,30.1786,30.1349,30.1611,12134.0
2020-10-14 12:55:00,34.55,34.58,34.5,34.5,44497.0,30.1611,30.1873,30.1175,30.1175,44497.0
2020-10-14 13:00:00,34.51,34.59,34.5,34.59,12755.0,30.1262,30.196,30.1175,30.196,12755.0
2020-10-14 13:05:00,34.59,34.6,34.57,34.59,11616.0,30.196,30.2048,30.1786,30.196,11616.0
2020-10-14 13:10:00,34.59,34.6,34.54,34.57,14770.0,30.196,30.2048,30.1524,30.1786,14770.0
2020-10-14 13:15:00,34.55,34.6,34.54,34.59,14673.0,30.1611,30.2048,30.1524,30.196,14673.0
2020-10-14 13:20:00,34.59,34.6,34.55,34.56,13679.0,30.196,30.2048,30.1611,30.1698,13679.0
2020-10-14 13:25:00,34.56,34.6,34.54,34.56,44417.0,30.1698,30.2048,30.1524,30.1698,44417.0
2020-10-14 13:30:00,34.57,34.59,34.53,34.53,9319.0,30.1786,30.196,30.1436,30.1436,9319.0
2020-10-14 13:35:00,34.53,34.58,34.53,34.58,15912.0,30.1436,30.1873,30.1436,30.1873,15912.0
2020-10-14 13:40:00,34.57,34.59,34.54,34.57,14975.0,30.1786,30.196,30.1524,30.1786,14975.0
2020-10-14 13:45:00,34.57,34.59,34.54,34.59,13587.0,30.1786,30.196,30.1524,30.196,13587.0
2020-10-14 13:50:00,34.59,34.59,34.56,34.58,13862.0,30.196,30.196,30.1698,30.1873,13862.0
2020-10-14 13:55:00,34.58,34.59,34.55,34.56,51211.0,30.1873,30.196,30.1611,30.1698,51211.0
2020-10-14 14:00:00,34.56,34.59,34.55,34.58,39897.0,30.1698,30.196,30.1611,30.1873,39897.0
2020-10-14 14:05:00,34.57,34.63,34.57,34.63,26807.0,30.1786,30.2309,30.1786,30.2309,26807.0
2020-10-14 14:10:00,34.62,34.68,34.62,34.66,20854.0,30.2222,30.2746,30.2222,30.2571,20854.0
2020-10-14 14:15:00,34.67,34.68,34.65,34.65,20439.0,30.2659,30.2746,30.2484,30.2484,20439.0
2020-10-14 14:20:00,34.65,34.66,34.63,34.65,19043.0,30.2484,30.2571,30.2309,30.2484,19043.0
2020-10-14 14:25:00,34.64,34.64,34.59,34.62,23254.0,30.2397,30.2397,30.196,30.2222,23254.0
2020-10-14 14:30:00,34.62,34.63,34.54,34.54,20856.0,30.2222,30.2309,30.1524,30.1524,20856.0
2020-10-14 14:35:00,34.54,34.56,34.51,34.52,21667.0,30.1524,30.1698,30.1262,30.1349,21667.0
2020-10-14 14:40:00,34.52,34.59,34.52,34.58,26265.0,30.1349,30.196,30.1349,30.1873,26265.0
2020-10-14 14:45:00,34.57,34.61,34.55,34.61,24500.0,30.1786,30.2135,30.1611,30.2135,24500.0
2020-10-14 14:50:00,34.61,34.62,34.56,34.58,30526.0,30.2135,30.2222,30.1698,30.1873,30526.0
2020-10-14 14:55:00,34.59,34.63,34.58,34.62,23248.0,30.196,30.2309,30.1873,30.2222,23248.0
2020-10-14 15:00:00,34.62,34.66,34.6,34.65,41920.0,30.2222,30.2571,30.2048,30.2484,41920.0
2020-10-14 15:05:00,34.64,34.68,34.63,34.63,82694.0,30.2397,30.2746,30.2309,30.2309,82694.0
2020-10-14 15:10:00,34.63,34.68,34.62,34.68,49027.0,30.2309,30.2746,30.2222,30.2746,49027.0
2020-10-14 15:15:00,34.67,34.68,34.66,34.66,21065.0,30.2659,30.2746,30.2571,30.2571,21065.0
2020-10-14 15:20:00,34.66,34.68,34.63,34.63,52157.0,30.2571,30.2746,30.2309,30.2309,52157.0
2020-10-14 15:25:00,34.63,34.64,34.61,34.61,33343.0,30.2309,30.2397,30.2135,30.2135,33343.0
2020-10-14 15:30:00,34.61,34.68,34.61,34.66,45284.0,30.2135,30.2746,30.2135,30.2571,45284.0
2020-10-14 15:35:00,34.67,34.68,34.6,34.6,61542.0,30.2659,30.2746,30.2048,30.2048,61542.0
2020-10-14 15:40:00,34.6,34.61,34.58,34.6,77859.0,30.2048,30.2135,30.1873,30.2048,77859.0
2020-10-14 15:45:00,34.59,34.6,34.51,34.54,113499.0,30.196,30.2048,30.1262,30.1524,113499.0
2020-10-14 15:50:00,34.55,34.61,34.53,34.57,202163.0,30.1611,30.2135,30.1436,30.1786,202163.0
2020-10-14 15:55:00,34.58,34.58,34.49,34.51,307113.0,30.1873,30.1873,30.1087,30.1262,307113.0
2020-10-15 09:30:00,34.11,34.24,34.1,34.18,68745.0,29.777,29.8905,29.7683,29.8381,68745.0
2020-10-15 09:35:00,34.22,34.27,34.13,34.19,42227.0,29.873,29.9167,29.7945,29.8468,42227.0
2020-10-15 09:40:00,34.19,34.25,34.11,34.17,374646.0,29.8468,29.8992,29.777,29.8294,374646.0
2020-10-15 09:45:00,34.16,34.19,34.12,34.17,103788.0,29.8206,29.8468,29.7857,29.8294,103788.0
2020-10-15 09:50:00,34.18,34.28,34.16,34.28,71542.0,29.8381,29.9254,29.8206,29.9254,71542.0
2020-10-15 09:55:00,34.29,34.36,34.26,34.35,24358.0,29.9341,29.9952,29.9079,29.9865,24358.0
2020-10-15 10:00:00,34.36,34.42,34.34,34.37,29040.0,29.9952,30.0476,29.9778,30.004,29040.0
2020-10-15 10:05:00,34.38,34.43,34.29,34.3,40113.0,30.0127,30.0563,29.9341,29.9429,40113.0
2020-10-15 10:10:00,34.3,34.42,34.29,34.39,25264.0,29.9429,30.0476,29.9341,30.0214,25264.0
2020-10-15 10:15:00,34.38,34.4,34.33,34.35,25443.0,30.0127,30.0302,29.969,29.9865,25443.0
2020-10-15 10:20:00,34.35,34.36,34.3,34.34,22019.0,29.9865,29.9952,29.9429,29.9778,22019.0
2020-10-15 10:25:00,34.33,34.33,34.27,34.29,22055.0,29.969,29.969,29.9167,29.9341,22055.0
2020-10-15 10:30:00,34.3,34.38,34.28,34.32,33088.0,29.9429,30.0127,29.9254,29.9603,33088.0
2020-10-15 10:35:00,34.32,34.36,34.29,34.36,21211.0,29.9603,29.9952,29.9341,29.9952,21211.0
2020-10-15 10:40:00,34.36,34.37,34.29,34.3,23040.0,29.9952,30.004,29.9341,29.9429,23040.0
2020-10-15 10:45:00,34.3,34.31,34.26,34.29,18606.0,29.9429,29.9516,29.9079,29.9341,18606.0
2020-10-15 10:50:00,34.29,34.3,34.24,34.25,14129.0,29.9341,29.9429,29.8905,29.8992,14129.0
2020-10-15 10:55:00,34.24,34.32,34.22,34.3,13885.0,29.8905,29.9603,29.873,29.9429,13885.0
2020-10-15 11:00:00,34.3,34.3,34.23,34.26,22921.0,29.9429,29.9429,29.8818,29.9079,22921.0
2020-10-15 11:05:00,34.27,34.31,34.24,34.28,34528.0,29.9167,29.9516,29.8905,29.9254,34528.0
2020-10-15 11:10:00,34.28,34.32,34.26,34.31,13666.0,29.9254,29.9603,29.9079,29.9516,13666.0
2020-10-15 11:15:00,34.32,34.34,34.27,34.34,36432.0,29.9603,29.9778,29.9167,29.9778,36432.0
2020-10-15 11:20:00,34.35,34.37,34.31,34.32,19702.0,29.9865,30.004,29.9516,29.9603,19702.0
2020-10-15 11:25:00,34.31,34.36,34.31,34.32,30088.0,29.9516,29.9952,29.9516,29.9603,30088.0
2020-10-15 11:30:00,34.32,34.34,34.29,34.3,20742.0,29.9603,29.9778,29.9341,29.9429,20742.0
2020-10-15 11:35:00,34.31,34.35,34.29,34.35,15095.0,29.9516,29.9865,29.9341,29.9865,15095.0
2020-10-15 11:40:00,34.35,34.42,34.32,34.39,76293.0,29.9865,30.0476,29.9603,30.0214,76293.0
2020-10-15 11:45:00,34.38,34.44,34.38,34.4,28496.0,30.0127,30.0651,30.0127,30.0302,28496.0
2020-10-15 11:50:00,34.41,34.5,34.37,34.44,68902.0,30.0389,30.1175,30.004,30.0651,68902.0
2020-10-15 11:55:00,34.43,34.45,34.37,34.39,32504.0,30.0563,30.0738,30.004,30.0214,32504.0
2020-10-15 12:00:00,34.38,34.41,34.37,34.39,17442.0,30.0127,30.0389,30.004,30.0214,17442.0
2020-10-15 12:05:00,34.39,34.43,34.39,34.41,11055.0,30.0214,30.0563,30.0214,30.0389,11055.0
2020-10-15 12:10:00,34.42,34.44,34.39,34.44,44508.0,30.0476,30.0651,30.0214,30.0651,44508.0
2020-10-15 12:15:00,34.44,34.45,34.4,34.41,46509.0,30.0651,30.0738,30.0302,30.0389,46509.0
2020-10-15 12:20:00,34.41,34.45,34.39,34.44,13300.0,30.0389,30.0738,30.0214,30.0651,13300.0
2020-10-15 12:25:00,34.44,34.48,34.44,34.45,16125.0,30.0651,30.1,30.0651,30.0738,16125.0
2020-10-15 12:30:00,34.46,34.5,34.46,34.46,13174.0,30.0825,30.1175,30.0825,30.0825,13174.0
2020-10-15 12:35:00,34.47,34.54,34.47,34.54,15803.0,30.0913,30.1524,30.0913,30.1524,15803.0
2020-10-15 12:40:00,34.53,34.57,34.52,34.52,29072.0,30.1436,30.1786,30.1349,30.1349,29072.0
2020-10-15 12:45:00,34.52,34.55,34.49,34.54,13848.0,30.1349,30.1611,30.1087,30.1524,13848.0
2020-10-15 12:50:00,34.53,34.6,34.52,34.58,26696.0,30.1436,30.2048,30.1349,30.1873,26696.0
2020-10-15 12:55:00,34.58,34.59,34.53,34.54,29645.0,30.1873,30.196,30.1436,30.1524,29645.0
2020-10-15 13:00:00,34.54,34.54,34.52,34.52,4659.0,30.1524,30.1524,30.1349,30.1349,4659.0
2020-10-15 13:05:00,34.52,34.54,34.52,34.52,9869.0,30.1349,30.1524,30.1349,30.1349,9869.0
2020-10-15 13:10:00,34.52,34.56,34.52,34.54,27168.0,30.1349,30.1698,30.1349,30.1524,27168.0
2020-10-15 13:15:00,34.54,34.54,34.48,34.51,32246.0,30.1524,30.1524,30.1,30.1262,32246.0
2020-10-15 13:20:00,34.51,34.53,34.48,34.5,29253.0,30.1262,30.1436,30.1,30.1175,29253.0
2020-10-15 13:25:00,34.5,34.54,34.47,34.47,24507.0,30.1175,30.1524,30.0913,30.0913,24507.0
2020-10-15 13:30:00,34.48,34.5,34.46,34.48,27088.0,30.1,30.1175,30.0825,30.1,27088.0
2020-10-15 13:35:00,34.5,34.51,34.47,34.48,30283.0,30.1175,30.1262,30.0913,30.1,30283.0
2020-10-15 13:40:00,34.48,34.52,34.47,34.52,21638.0,30.1,30.1349,30.0913,30.1349,21638.0
2020-10-15 13:45:00,34.52,34.53,34.5,34.51,15737.0,30.1349,30.1436,30.1175,30.1262,15737.0
2020-10-15 13:50:00,34.51,34.55,34.51,34.55,9956.0,30.1262,30.1611,30.1262,30.1611,9956.0
2020-10-15 13:55:00,34.55,34.57,34.51,34.57,17372.0,30.1611,30.1786,30.1262,30.1786,17372.0
2020-10-15 14:00:00,34.56,34.67,34.56,34.66,20071.0,30.1698,30.2659,30.1698,30.2571,20071.0
2020-10-15 14:05:00,34.66,34.74,34.65,34.72,26456.0,30.2571,30.327,30.2484,30.3095,26456.0
2020-10-15 14:10:00,34.72,34.74,34.69,34.71,37645.0,30.3095,30.327,30.2833,30.3008,37645.0
2020-10-15 14:15:00,34.72,34.78,34.69,34.76,30950.0,30.3095,30.3619,30.2833,30.3444,30950.0
2020-10-15 14:20:00,34.77,34.8,34.76,34.79,31101.0,30.3532,30.3793,30.3444,30.3706,31101.0
2020-10-15 14:25:00,34.79,34.81,34.77,34.8,29153.0,30.3706,30.3881,30.3532,30.3793,29153.0
2020-10-15 14:30:00,34.81,34.81,34.74,34.77,45551.0,30.3881,30.3881,30.327,30.3532,45551.0
2020-10-15 14:35:00,34.77,34.8,34.74,34.74,64641.0,30.3532,30.3793,30.327,30.327,64641.0
2020-10-15 14:40:00,34.75,34.78,34.74,34.77,15899.0,30.3357,30.3619,30.327,30.3532,15899.0
2020-10-15 14:45:00,34.78,34.79,34.76,34.79,16025.0,30.3619,30.3706,30.3444,30.3706,16025.0
2020-10-15 14:50:00,34.79,34.83,34.78,34.79,29806.0,30.3706,30.4055,30.3619,30.3706,29806.0
2020-10-15 14:55:00,34.79,34.8,34.75,34.75,16033.0,30.3706,30.3793,30.3357,30.3357,16033.0
2020-10-15 15:00:00,34.75,34.78,34.74,34.76,25896.0,30.3357,30.3619,30.327,30.3444,25896.0
2020-10-15 15:05:00,34.76,34.76,34.73,34.75,14039.0,30.3444,30.3444,30.3182,30.3357,14039.0
2020-10-15 15:10:00,34.74,34.76,34.71,34.73,24553.0,30.327,30.3444,30.3008,30.3182,24553.0
2020-10-15 15:15:00,34.73,34.76,34.69,34.75,32684.0,30.3182,30.3444,30.2833,30.3357,32684.0
2020-10-15 15:20:00,34.76,34.82,34.74,34.82,19725.0,30.3444,30.3968,30.327,30.3968,19725.0
2020-10-15 15:25:00,34.82,34.88,34.81,34.88,29444.0,30.3968,30.4492,30.3881,30.4492,29444.0
2020-10-15 15:30:00,34.87,34.89,34.84,34.84,34046.0,30.4405,30.4579,30.4143,30.4143,34046.0
2020-10-15 15:35:00,34.84,34.9,34.84,34.9,25357.0,30.4143,30.4666,30.4143,30.4666,25357.0
2020-10-15 15:40:00,34.9,34.93,34.84,34.85,84134.0,30.4666,30.4928,30.4143,30.423,84134.0
2020-10-15 15:45:00,34.85,34.85,34.76,34.77,65844.0,30.423,30.423,30.3444,30.3532,65844.0
2020-10-15 15:50:00,34.77,34.88,34.77,34.87,103084.0,30.3532,30.4492,30.3532,30.4405,103084.0
2020-10-15 15:55:00,34.87,34.98,34.86,34.97,346426.0,30.4405,30.5365,30.4317,30.5277,346426.0
2020-10-16 09:30:00,35.06,35.17,34.96,35.06,235607.0,30.6063,30.7023,30.519,30.6063,235607.0
2020-10-16 09:35:00,35.07,35.07,34.89,34.96,23068.0,30.615,30.615,30.4579,30.519,23068.0
2020-10-16 09:40:00,34.96,35.0,34.93,34.98,14455.0,30.519,30.5539,30.4928,30.5365,14455.0
2020-10-16 09:45:00,34.98,34.99,34.93,34.99,18366.0,30.5365,30.5452,30.4928,30.5452,18366.0
2020-10-16 09:50:00,35.0,35.0,34.92,34.93,18189.0,30.5539,30.5539,30.4841,30.4928,18189.0
2020-10-16 09:55:00,34.93,34.98,34.92,34.96,12612.0,30.4928,30.5365,30.4841,30.519,12612.0
2020-10-16 10:00:00,34.97,35.05,34.94,35.03,20928.0,30.5277,30.5976,30.5016,30.5801,20928.0
2020-10-16 10:05:00,35.02,35.07,35.01,35.05,12560.0,30.5714,30.615,30.5627,30.5976,12560.0
2020-10-16 10:10:00,35.05,35.08,35.03,35.04,11733.0,30.5976,30.6238,30.5801,30.5889,11733.0
2020-10-16 10:15:00,35.04,35.16,35.04,35.15,22856.0,30.5889,30.6936,30.5889,30.6849,22856.0
2020-10-16 10:20:00,35.15,35.2,35.14,35.17,21276.0,30.6849,30.7285,30.6762,30.7023,21276.0
2020-10-16 10:25:00,35.18,35.22,35.16,35.21,19699.0,30.7111,30.746,30.6936,30.7373,19699.0
2020-10-16 10:30:00,35.23,35.25,35.18,35.22,18554.0,30.7547,30.7722,30.7111,30.746,18554.0
2020-10-16 10:35:00,35.2,35.26,35.2,35.2,34685.0,30.7285,30.7809,30.7285,30.7285,34685.0
2020-10-16 10:40:00,35.22,35.24,35.19,35.2,23394.0,30.746,30.7635,30.7198,30.7285,23394.0
2020-10-16 10:45:00,35.21,35.22,35.18,35.19,19032.0,30.7373,30.746,30.7111,30.7198,19032.0
2020-10-16 10:50:00,35.19,35.25,35.17,35.25,28413.0,30.7198,30.7722,30.7023,30.7722,28413.0
2020-10-16 10:55:00,35.24,35.24,35.21,35.22,12439.0,30.7635,30.7635,30.7373,30.746,12439.0
2020-10-16 11:00:00,35.22,35.22,35.17,35.2,24018.0,30.746,30.746,30.7023,30.7285,24018.0
2020-10-16 11:05:00,35.2,35.22,35.18,35.19,11622.0,30.7285,30.746,30.7111,30.7198,11622.0
2020-10-16 11:10:00,35.19,35.2,35.14,35.16,21408.0,30.7198,30.7285,30.6762,30.6936,21408.0
2020-10-16 11:15:00,35.16,35.16,35.11,35.14,17325.0,30.6936,30.6936,30.65,30.6762,17325.0
2020-10-16 11:20:00,35.13,35.13,35.08,35.11,10926.0,30.6674,30.6674,30.6238,30.65,10926.0
2020-10-16 11:25:00,35.11,35.13,35.08,35.12,24783.0,30.65,30.6674,30.6238,30.6587,24783.0
2020-10-16 11:30:00,35.12,35.14,35.09,35.11,9913.0,30.6587,30.6762,30.6325,30.65,9913.0
2020-10-16 11:35:00,35.11,35.11,35.09,35.1,12441.0,30.65,30.65,30.6325,30.6412,12441.0
2020-10-16 11:40:00,35.09,35.11,35.08,35.11,16123.0,30.6325,30.65,30.6238,30.65,16123.0
2020-10-16 11:45:00,35.1,35.12,35.08,35.12,11949.0,30.6412,30.6587,30.6238,30.6587,11949.0
2020-10-16 11:50:00,35.12,35.12,35.08,35.09,8024.0,30.6587,30.6587,30.6238,30.6325,8024.0
2020-10-16 11:55:00,35.09,35.11,35.09,35.11,7384.0,30.6325,30.65,30.6325,30.65,7384.0
2020-10-16 12:00:00,35.11,35.11,35.08,35.09,9141.0,30.65,30.65,30.6238,30.6325,9141.0
2020-10-16 12:05:00,35.09,35.1,35.03,35.07,21263.0,30.6325,30.6412,30.5801,30.615,21263.0
2020-10-16 12:10:00,35.06,35.06,35.03,35.05,21379.0,30.6063,30.6063,30.5801,30.5976,21379.0
2020-10-16 12:15:00,35.07,35.08,35.02,35.02,13808.0,30.615,30.6238,30.5714,30.5714,13808.0
2020-10-16 12:20:00,35.02,35.03,34.98,35.0,18880.0,30.5714,30.5801,30.5365,30.5539,18880.0
2020-10-16 12:25:00,34.99,35.07,34.99,35.05,87737.0,30.5452,30.615,30.5452,30.5976,87737.0
2020-10-16 12:30:00,35.05,35.05,35.02,35.04,16927.0,30.5976,30.5976,30.5714,30.5889,16927.0
2020-10-16 12:35:00,35.04,35.1,35.02,35.09,17364.0,30.5889,30.6412,30.5714,30.6325,17364.0
2020-10-16 12:40:00,35.09,35.12,35.08,35.11,47019.0,30.6325,30.6587,30.6238,30.65,47019.0
2020-10-16 12:45:00,35.11,35.15,35.11,35.15,12183.0,30.65,30.6849,30.65,30.6849,12183.0
2020-10-16 12:50:00,35.15,35.16,35.1,35.1,17207.0,30.6849,30.6936,30.6412,30.6412,17207.0
2020-10-16 12:55:00,35.11,35.16,35.11,35.15,6545.0,30.65,30.6936,30.65,30.6849,6545.0
2020-10-16 13:00:00,35.15,35.17,35.14,35.16,10050.0,30.6849,30.7023,30.6762,30.6936,10050.0
2020-10-16 13:05:00,35.15,35.2,35.15,35.19,15086.0,30.6849,30.7285,30.6849,30.7198,15086.0
2020-10-16 13:10:00,35.2,35.23,35.19,35.22,13283.0,30.7285,30.7547,30.7198,30.746,13283.0
2020-10-16 13:15:00,35.22,35.27,35.21,35.27,17120.0,30.746,30.7896,30.7373,30.7896,17120.0
2020-10-16 13:20:00,35.26,35.27,35.24,35.25,7495.0,30.7809,30.7896,30.7635,30.7722,7495.0
2020-10-16 13:25:00,35.25,35.28,35.24,35.27,11299.0,30.7722,30.7984,30.7635,30.7896,11299.0
2020-10-16 13:30:00,35.28,35.29,35.25,35.27,23589.0,30.7984,30.8071,30.7722,30.7896,23589.0
2020-10-16 13:35:00,35.27,35.27,35.24,35.26,12574.0,30.7896,30.7896,30.7635,30.7809,12574.0
2020-10-16 13:40:00,35.26,35.28,35.25,35.27,10612.0,30.7809,30.7984,30.7722,30.7896,10612.0
2020-10-16 13:45:00,35.27,35.27,35.25,35.26,25278.0,30.7896,30.7896,30.7722,30.7809,25278.0
2020-10-16 13:50:00,35.26,35.31,35.25,35.3,40427.0,30.7809,30.8246,30.7722,30.8158,40427.0
2020-10-16 13:55:00,35.3,35.31,35.25,35.26,14591.0,30.8158,30.8246,30.7722,30.7809,14591.0
2020-10-16 14:00:00,35.25,35.26,35.18,35.2,48749.0,30.7722,30.7809,30.7111,30.7285,48749.0
2020-10-16 14:05:00,35.21,35.25,35.2,35.25,17425.0,30.7373,30.7722,30.7285,30.7722,17425.0
2020-10-16 14:10:00,35.25,35.27,35.24,35.26,32655.0,30.7722,30.7896,30.7635,30.7809,32655.0
2020-10-16 14:15:00,35.26,35.26,35.23,35.23,20259.0,30.7809,30.7809,30.7547,30.7547,20259.0
2020-10-16 14:20:00,35.23,35.24,35.19,35.22,140866.0,30.7547,30.7635,30.7198,30.746,140866.0
2020-10-16 14:25:00,35.22,35.25,35.19,35.22,144980.0,30.746,30.7722,30.7198,30.746,144980.0
2020-10-16 14:30:00,35.22,35.22,35.2,35.22,31479.0,30.746,30.746,30.7285,30.746,31479.0
2020-10-16 14:35:00,35.22,35.24,35.2,35.2,88232.0,30.746,30.7635,30.7285,30.7285,88232.0
2020-10-16 14:40:00,35.2,35.2,35.16,35.18,38594.0,30.7285,30.7285,30.6936,30.7111,38594.0
2020-10-16 14:45:00,35.18,35.18,35.15,35.16,30936.0,30.7111,30.7111,30.6849,30.6936,30936.0
2020-10-16 14:50:00,35.17,35.23,35.16,35.23,52120.0,30.7023,30.7547,30.6936,30.7547,52120.0
2020-10-16 14:55:00,35.23,35.34,35.21,35.34,54839.0,30.7547,30.8507,30.7373,30.8507,54839.0
2020-10-16 15:00:00,35.34,35.34,35.21,35.25,95242.0,30.8507,30.8507,30.7373,30.7722,95242.0
2020-10-16 15:05:00,35.25,35.25,35.21,35.23,63189.0,30.7722,30.7722,30.7373,30.7547,63189.0
2020-10-16 15:10:00,35.22,35.26,35.21,35.23,77650.0,30.746,30.7809,30.7373,30.7547,77650.0
2020-10-16 15:15:00,35.22,35.3,35.22,35.27,67187.0,30.746,30.8158,30.746,30.7896,67187.0
2020-10-16 15:20:00,35.28,35.3,35.26,35.29,18724.0,30.7984,30.8158,30.7809,30.8071,18724.0
2020-10-16 15:25:00,35.3,35.3,35.28,35.3,24544.0,30.8158,30.8158,30.7984,30.8158,24544.0
2020-10-16 15:30:00,35.3,35.31,35.27,35.3,41088.0,30.8158,30.8246,30.7896,30.8158,41088.0
2020-10-16 15:35:00,35.3,35.34,35.29,35.33,32950.0,30.8158,30.8507,30.8071,30.842,32950.0
2020-10-16 15:40:00,35.33,35.35,35.31,35.34,62784.0,30.842,30.8595,30.8246,30.8507,62784.0
2020-10-16 15:45:00,35.33,35.38,35.3,35.3,82106.0,30.842,30.8857,30.8158,30.8158,82106.0
2020-10-16 15:50:00,35.3,35.32,35.18,35.2,149258.0,30.8158,30.8333,30.7111,30.7285,149258.0
2020-10-16 15:55:00,35.2,35.23,35.16,35.18,195818.0,30.7285,30.7547,30.6936,30.7111,195818.0
2020-10-19 09:30:00,35.29,35.45,35.28,35.4,69959.0,30.8071,30.9468,30.7984,30.9031,69959.0
2020-10-19 09:35:00,35.4,35.45,35.28,35.29,28582.0,30.9031,30.9468,30.7984,30.8071,28582.0
2020-10-19 09:40:00,35.28,35.3,35.2,35.23,17930.0,30.7984,30.8158,30.7285,30.7547,17930.0
2020-10-19 09:45:00,35.23,35.35,35.22,35.35,13564.0,30.7547,30.8595,30.746,30.8595,13564.0
2020-10-19 09:50:00,35.35,35.4,35.35,35.37,21053.0,30.8595,30.9031,30.8595,30.8769,21053.0
2020-10-19 09:55:00,35.37,35.4,35.35,35.37,9597.0,30.8769,30.9031,30.8595,30.8769,9597.0
2020-10-19 10:00:00,35.36,35.37,35.31,35.37,15143.0,30.8682,30.8769,30.8246,30.8769,15143.0
2020-10-19 10:05:00,35.36,35.36,35.23,35.24,9729.0,30.8682,30.8682,30.7547,30.7635,9729.0
2020-10-19 10:10:00,35.24,35.26,35.17,35.26,21129.0,30.7635,30.7809,30.7023,30.7809,21129.0
2020-10-19 10:15:00,35.26,35.33,35.26,35.32,11273.0,30.7809,30.842,30.7809,30.8333,11273.0
2020-10-19 10:20:00,35.33,35.35,35.32,35.35,5308.0,30.842,30.8595,30.8333,30.8595,5308.0
2020-10-19 10:25:00,35.34,35.35,35.3,35.34,9411.0,30.8507,30.8595,30.8158,30.8507,9411.0
2020-10-19 10:30:00,35.34,35.38,35.32,35.38,14791.0,30.8507,30.8857,30.8333,30.8857,14791.0
2020-10-19 10:35:00,35.37,35.38,35.32,35.34,11745.0,30.8769,30.8857,30.8333,30.8507,11745.0
2020-10-19 10:40:00,35.35,35.37,35.29,35.29,10656.0,30.8595,30.8769,30.8071,30.8071,10656.0
2020-10-19 10:45:00,35.3,35.32,35.25,35.32,23400.0,30.8158,30.8333,30.7722,30.8333,23400.0
2020-10-19 10:50:00,35.31,35.32,35.25,35.27,33751.0,30.8246,30.8333,30.7722,30.7896,33751.0
2020-10-19 10:55:00,35.27,35.37,35.26,35.34,48119.0,30.7896,30.8769,30.7809,30.8507,48119.0
2020-10-19 11:00:00,35.34,35.35,35.29,35.33,36851.0,30.8507,30.8595,30.8071,30.842,36851.0
2020-10-19 11:05:00,35.33,35.33,35.28,35.28,20565.0,30.842,30.842,30.7984,30.7984,20565.0
2020-10-19 11:10:00,35.27,35.29,35.25,35.29,12340.0,30.7896,30.8071,30.7722,30.8071,12340.0
2020-10-19 11:15:00,35.28,35.29,35.24,35.25,22832.0,30.7984,30.8071,30.7635,30.7722,22832.0
2020-10-19 11:20:00,35.25,35.25,35.08,35.08,24865.0,30.7722,30.7722,30.6238,30.6238,24865.0
2020-10-19 11:25:00,35.08,35.14,35.07,35.14,14051.0,30.6238,30.6762,30.615,30.6762,14051.0
2020-10-19 11:30:00,35.14,35.15,35.08,35.11,12158.0,30.6762,30.6849,30.6238,30.65,12158.0
2020-10-19 11:35:00,35.11,35.17,35.11,35.16,9122.0,30.65,30.7023,30.65,30.6936,9122.0
2020-10-19 11:40:00,35.16,35.19,35.14,35.15,18797.0,30.6936,30.7198,30.6762,30.6849,18797.0
2020-10-19 11:45:00,35.14,35.15,35.12,35.14,7740.0,30.6762,30.6849,30.6587,30.6762,7740.0
2020-10-19 11:50:00,35.15,35.16,35.12,35.12,5799.0,30.6849,30.6936,30.6587,30.6587,5799.0
2020-10-19 11:55:00,35.12,35.13,35.08,35.09,16206.0,30.6587,30.6674,30.6238,30.6325,16206.0
2020-10-19 12:00:00,35.08,35.15,35.06,35.12,21348.0,30.6238,30.6849,30.6063,30.6587,21348.0
2020-10-19 12:05:00,35.12,35.12,35.07,35.08,27481.0,30.6587,30.6587,30.615,30.6238,27481.0
2020-10-19 12:10:00,35.09,35.11,35.05,35.11,16122.0,30.6325,30.65,30.5976,30.65,16122.0
2020-10-19 12:15:00,35.11,35.11,35.06,35.07,21980.0,30.65,30.65,30.6063,30.615,21980.0
2020-10-19 12:20:00,35.08,35.08,35.02,35.07,13190.0,30.6238,30.6238,30.5714,30.615,13190.0
2020-10-19 12:25:00,35.07,35.09,35.06,35.07,10365.0,30.615,30.6325,30.6063,30.615,10365.0
2020-10-19 12:30:00,35.07,35.1,35.06,35.07,8684.0,30.615,30.6412,30.6063,30.615,8684.0
2020-10-19 12:35:00,35.06,35.08,35.03,35.03,5416.0,30.6063,30.6238,30.5801,30.5801,5416.0
2020-10-19 12:40:00,35.03,35.11,35.03,35.1,4552.0,30.5801,30.65,30.5801,30.6412,4552.0
2020-10-19 12:45:00,35.1,35.11,35.08,35.09,6706.0,30.6412,30.65,30.6238,30.6325,6706.0
2020-10-19 12:50:00,35.1,35.1,35.06,35.09,8013.0,30.6412,30.6412,30.6063,30.6325,8013.0
2020-10-19 12:55:00,35.08,35.09,35.04,35.05,12607.0,30.6238,30.6325,30.5889,30.5976,12607.0
2020-10-19 13:00:00,35.04,35.05,35.02,35.03,7035.0,30.5889,30.5976,30.5714,30.5801,7035.0
2020-10-19 13:05:00,35.02,35.05,35.01,35.04,14614.0,30.5714,30.5976,30.5627,30.5889,14614.0
2020-10-19 13:10:00,35.04,35.05,35.03,35.05,13494.0,30.5889,30.5976,30.5801,30.5976,13494.0
2020-10-19 13:15:00,35.04,35.05,35.04,35.05,10727.0,30.5889,30.5976,30.5889,30.5976,10727.0
2020-10-19 13:20:00,35.05,35.06,35.03,35.04,14184.0,30.5976,30.6063,30.5801,30.5889,14184.0
2020-10-19 13:25:00,35.05,35.06,35.01,35.05,7080.0,30.5976,30.6063,30.5627,30.5976,7080.0
2020-10-19 13:30:00,35.05,35.06,35.01,35.02,9974.0,30.5976,30.6063,30.5627,30.5714,9974.0
2020-10-19 13:35:00,35.03,35.05,35.01,35.04,4364.0,30.5801,30.5976,30.5627,30.5889,4364.0
2020-10-19 13:40:00,35.04,35.05,35.01,35.03,10161.0,30.5889,30.5976,30.5627,30.5801,10161.0
2020-10-19 13:45:00,35.02,35.05,34.98,35.04,19904.0,30.5714,30.5976,30.5365,30.5889,19904.0
2020-10-19 13:50:00,35.03,35.05,35.01,35.02,15939.0,30.5801,30.5976,30.5627,30.5714,15939.0
2020-10-19 13:55:00,35.02,35.05,35.02,35.03,12484.0,30.5714,30.5976,30.5714,30.5801,12484.0
2020-10-19 14:00:00,35.04,35.04,34.98,35.0,22939.0,30.5889,30.5889,30.5365,30.5539,22939.0
2020-10-19 14:05:00,34.99,35.0,34.94,34.97,19874.0,30.5452,30.5539,30.5016,30.5277,19874.0
2020-10-19 14:10:00,34.98,35.0,34.96,34.98,9847.0,30.5365,30.5539,30.519,30.5365,9847.0
2020-10-19 14:15:00,34.98,35.0,34.98,34.98,9727.0,30.5365,30.5539,30.5365,30.5365,9727.0
2020-10-19 14:20:00,34.98,35.0,34.97,35.0,8596.0,30.5365,30.5539,30.5277,30.5539,8596.0
2020-10-19 14:25:00,34.99,35.0,34.98,35.0,6066.0,30.5452,30.5539,30.5365,30.5539,6066.0
2020-10-19 14:30:00,35.0,35.0,34.89,34.89,19416.0,30.5539,30.5539,30.4579,30.4579,19416.0
2020-10-19 14:35:00,34.9,34.9,34.83,34.84,14632.0,30.4666,30.4666,30.4055,30.4143,14632.0
2020-10-19 14:40:00,34.85,34.87,34.78,34.78,14136.0,30.423,30.4405,30.3619,30.3619,14136.0
2020-10-19 14:45:00,34.78,34.78,34.7,34.71,24624.0,30.3619,30.3619,30.292,30.3008,24624.0
2020-10-19 14:50:00,34.7,34.71,34.67,34.71,19321.0,30.292,30.3008,30.2659,30.3008,19321.0
2020-10-19 14:55:00,34.71,34.76,34.63,34.67,25253.0,30.3008,30.3444,30.2309,30.2659,25253.0
2020-10-19 15:00:00,34.66,34.68,34.59,34.67,28442.0,30.2571,30.2746,30.196,30.2659,28442.0
2020-10-19 15:05:00,34.67,34.68,34.61,34.68,26016.0,30.2659,30.2746,30.2135,30.2746,26016.0
2020-10-19 15:10:00,34.68,34.7,34.63,34.67,17429.0,30.2746,30.292,30.2309,30.2659,17429.0
2020-10-19 15:15:00,34.66,34.66,34.61,34.64,32040.0,30.2571,30.2571,30.2135,30.2397,32040.0
2020-10-19 15:20:00,34.64,34.65,34.6,34.61,26596.0,30.2397,30.2484,30.2048,30.2135,26596.0
2020-10-19 15:25:00,34.61,34.65,34.6,34.63,27235.0,30.2135,30.2484,30.2048,30.2309,27235.0
2020-10-19 15:30:00,34.63,34.68,34.61,34.63,62217.0,30.2309,30.2746,30.2135,30.2309,62217.0
2020-10-19 15:35:00,34.63,34.68,34.62,34.67,52956.0,30.2309,30.2746,30.2222,30.2659,52956.0
2020-10-19 15:40:00,34.67,34.68,34.64,34.66,32567.0,30.2659,30.2746,30.2397,30.2571,32567.0
2020-10-19 15:45:00,34.67,34.69,34.58,34.61,62377.0,30.2659,30.2833,30.1873,30.2135,62377.0
2020-10-19 15:50:00,34.6,34.6,34.49,34.5,64679.0,30.2048,30.2048,30.1087,30.1175,64679.0
2020-10-19 15:55:00,34.5,34.6,34.47,34.59,212056.0,30.1175,30.2048,30.0913,30.196,212056.0
2020-10-20 09:30:00,34.9,34.92,34.72,34.77,44363.0,30.4666,30.4841,30.3095,30.3532,44363.0
2020-10-20 09:35:00,34.8,34.9,34.8,34.89,31100.0,30.3793,30.4666,30.3793,30.4579,31100.0
2020-10-20 09:40:00,34.89,34.96,34.86,34.96,38700.0,30.4579,30.519,30.4317,30.519,38700.0
2020-10-20 09:45:00,34.97,34.97,34.9,34.95,11180.0,30.5277,30.5277,30.4666,30.5103,11180.0
2020-10-20 09:50:00,34.97,34.98,34.88,34.94,12687.0,30.5277,30.5365,30.4492,30.5016,12687.0
2020-10-20 09:55:00,34.92,35.04,34.92,35.03,29362.0,30.4841,30.5889,30.4841,30.5801,29362.0
2020-10-20 10:00:00,35.03,35.06,34.96,34.96,27138.0,30.5801,30.6063,30.519,30.519,27138.0
2020-10-20 10:05:00,34.96,34.97,34.9,34.91,11644.0,30.519,30.5277,30.4666,30.4754,11644.0
2020-10-20 10:10:00,34.91,34.96,34.9,34.95,9267.0,30.4754,30.519,30.4666,30.5103,9267.0
2020-10-20 10:15:00,34.96,35.07,34.96,34.99,30633.0,30.519,30.615,30.519,30.5452,30633.0
2020-10-20 10:20:00,34.99,35.01,34.93,34.95,11894.0,30.5452,30.5627,30.4928,30.5103,11894.0
2020-10-20 10:25:00,34.95,35.01,34.95,35.01,13538.0,30.5103,30.5627,30.5103,30.5627,13538.0
2020-10-20 10:30:00,35.02,35.05,35.02,35.05,11312.0,30.5714,30.5976,30.5714,30.5976,11312.0
2020-10-20 10:35:00,35.04,35.11,35.02,35.1,18856.0,30.5889,30.65,30.5714,30.6412,18856.0
2020-10-20 10:40:00,35.09,35.1,35.04,35.08,22024.0,30.6325,30.6412,30.5889,30.6238,22024.0
2020-10-20 10:45:00,35.08,35.1,35.01,35.06,22660.0,30.6238,30.6412,30.5627,30.6063,22660.0
2020-10-20 10:50:00,35.06,35.09,35.04,35.05,18193.0,30.6063,30.6325,30.5889,30.5976,18193.0
2020-10-20 10:55:00,35.05,35.05,34.96,34.96,20179.0,30.5976,30.5976,30.519,30.519,20179.0
2020-10-20 11:00:00,34.94,34.97,34.9,34.92,16434.0,30.5016,30.5277,30.4666,30.4841,16434.0
2020-10-20 11:05:00,34.92,34.93,34.88,34.9,75028.0,30.4841,30.4928,30.4492,30.4666,75028.0
2020-10-20 11:10:00,34.9,35.0,34.9,34.99,22694.0,30.4666,30.5539,30.4666,30.5452,22694.0
2020-10-20 11:15:00,34.99,35.04,34.97,34.99,24918.0,30.5452,30.5889,30.5277,30.5452,24918.0
2020-10-20 11:20:00,34.99,34.99,34.93,34.96,12268.0,30.5452,30.5452,30.4928,30.519,12268.0
2020-10-20 11:25:00,34.96,34.99,34.93,34.95,25410.0,30.519,30.5452,30.4928,30.5103,25410.0
2020-10-20 11:30:00,34.95,35.0,34.95,34.97,20489.0,30.5103,30.5539,30.5103,30.5277,20489.0
2020-10-20 11:35:00,34.97,34.99,34.96,34.98,7280.0,30.5277,30.5452,30.519,30.5365,7280.0
2020-10-20 11:40:00,34.99,35.0,34.97,34.99,14453.0,30.5452,30.5539,30.5277,30.5452,14453.0
2020-10-20 11:45:00,34.99,35.0,34.97,35.0,11559.0,30.5452,30.5539,30.5277,30.5539,11559.0
2020-10-20 11:50:00,34.99,35.0,34.98,35.0,8622.0,30.5452,30.5539,30.5365,30.5539,8622.0
2020-10-20 11:55:00,34.99,34.99,34.95,34.98,114159.0,30.5452,30.5452,30.5103,30.5365,114159.0
2020-10-20 12:00:00,34.98,34.98,34.96,34.98,29523.0,30.5365,30.5365,30.519,30.5365,29523.0
2020-10-20 12:05:00,34.98,35.01,34.98,35.0,16870.0,30.5365,30.5627,30.5365,30.5539,16870.0
2020-10-20 12:10:00,35.0,35.01,34.99,35.0,5634.0,30.5539,30.5627,30.5452,30.5539,5634.0
2020-10-20 12:15:00,35.0,35.01,34.97,34.97,11821.0,30.5539,30.5627,30.5277,30.5277,11821.0
2020-10-20 12:20:00,34.98,34.99,34.95,34.97,13784.0,30.5365,30.5452,30.5103,30.5277,13784.0
2020-10-20 12:25:00,34.97,34.97,34.92,34.93,6861.0,30.5277,30.5277,30.4841,30.4928,6861.0
2020-10-20 12:30:00,34.92,35.03,34.9,35.01,39753.0,30.4841,30.5801,30.4666,30.5627,39753.0
2020-10-20 12:35:00,35.02,35.03,34.97,35.0,16710.0,30.5714,30.5801,30.5277,30.5539,16710.0
2020-10-20 12:40:00,35.0,35.05,34.99,35.05,20448.0,30.5539,30.5976,30.5452,30.5976,20448.0
2020-10-20 12:45:00,35.05,35.07,35.02,35.06,16799.0,30.5976,30.615,30.5714,30.6063,16799.0
2020-10-20 12:50:00,35.05,35.1,35.05,35.09,18760.0,30.5976,30.6412,30.5976,30.6325,18760.0
2020-10-20 12:55:00,35.1,35.17,35.09,35.17,19016.0,30.6412,30.7023,30.6325,30.7023,19016.0
2020-10-20 13:00:00,35.17,35.21,35.16,35.2,10480.0,30.7023,30.7373,30.6936,30.7285,10480.0
2020-10-20 13:05:00,35.2,35.25,35.2,35.23,11424.0,30.7285,30.7722,30.7285,30.7547,11424.0
2020-10-20 13:10:00,35.22,35.28,35.22,35.25,20067.0,30.746,30.7984,30.746,30.7722,20067.0
2020-10-20 13:15:00,35.26,35.28,35.24,35.27,17714.0,30.7809,30.7984,30.7635,30.7896,17714.0
2020-10-20 13:20:00,35.27,35.31,35.25,35.3,21728.0,30.7896,30.8246,30.7722,30.8158,21728.0
2020-10-20 13:25:00,35.3,35.34,35.28,35.3,19071.0,30.8158,30.8507,30.7984,30.8158,19071.0
2020-10-20 13:30:00,35.32,35.32,35.27,35.3,12451.0,30.8333,30.8333,30.7896,30.8158,12451.0
2020-10-20 13:35:00,35.29,35.33,35.28,35.3,16213.0,30.8071,30.842,30.7984,30.8158,16213.0
2020-10-20 13:40:00,35.3,35.33,35.3,35.31,14329.0,30.8158,30.842,30.8158,30.8246,14329.0
2020-10-20 13:45:00,35.32,35.32,35.3,35.3,19287.0,30.8333,30.8333,30.8158,30.8158,19287.0
2020-10-20 13:50:00,35.29,35.3,35.2,35.2,11765.0,30.8071,30.8158,30.7285,30.7285,11765.0
2020-10-20 13:55:00,35.2,35.21,35.11,35.16,13050.0,30.7285,30.7373,30.65,30.6936,13050.0
2020-10-20 14:00:00,35.16,35.17,35.13,35.13,9464.0,30.6936,30.7023,30.6674,30.6674,9464.0
2020-10-20 14:05:00,35.14,35.16,35.1,35.12,14306.0,30.6762,30.6936,30.6412,30.6587,14306.0
2020-10-20 14:10:00,35.12,35.15,35.12,35.15,30431.0,30.6587,30.6849,30.6587,30.6849,30431.0
2020-10-20 14:15:00,35.16,35.19,35.15,35.17,25702.0,30.6936,30.7198,30.6849,30.7023,25702.0
2020-10-20 14:20:00,35.18,35.18,35.1,35.12,14663.0,30.7111,30.7111,30.6412,30.6587,14663.0
2020-10-20 14:25:00,35.13,35.14,35.09,35.09,13761.0,30.6674,30.6762,30.6325,30.6325,13761.0
2020-10-20 14:30:00,35.1,35.18,35.1,35.18,73205.0,30.6412,30.7111,30.6412,30.7111,73205.0
2020-10-20 14:35:00,35.17,35.18,35.12,35.15,18716.0,30.7023,30.7111,30.6587,30.6849,18716.0
2020-10-20 14:40:00,35.15,35.19,35.13,35.18,24891.0,30.6849,30.7198,30.6674,30.7111,24891.0
2020-10-20 14:45:00,35.19,35.19,35.11,35.14,17302.0,30.7198,30.7198,30.65,30.6762,17302.0
2020-10-20 14:50:00,35.13,35.13,35.09,35.1,11781.0,30.6674,30.6674,30.6325,30.6412,11781.0
2020-10-20 14:55:00,35.1,35.12,35.05,35.05,36013.0,30.6412,30.6587,30.5976,30.5976,36013.0
2020-10-20 15:00:00,35.06,35.11,35.05,35.11,20346.0,30.6063,30.65,30.5976,30.65,20346.0
2020-10-20 15:05:00,35.11,35.12,34.98,34.99,35153.0,30.65,30.6587,30.5365,30.5452,35153.0
2020-10-20 15:10:00,34.99,35.0,34.9,34.97,60489.0,30.5452,30.5539,30.4666,30.5277,60489.0
2020-10-20 15:15:00,34.96,34.99,34.86,34.97,61718.0,30.519,30.5452,30.4317,30.5277,61718.0
2020-10-20 15:20:00,34.96,35.02,34.93,35.01,30746.0,30.519,30.5714,30.4928,30.5627,30746.0
2020-10-20 15:25:00,35.0,35.06,34.97,35.05,22626.0,30.5539,30.6063,30.5277,30.5976,22626.0
2020-10-20 15:30:00,35.04,35.05,34.97,35.01,42941.0,30.5889,30.5976,30.5277,30.5627,42941.0
2020-10-20 15:35:00,35.01,35.01,34.91,34.98,48308.0,30.5627,30.5627,30.4754,30.5365,48308.0
2020-10-20 15:40:00,34.97,35.08,34.97,35.05,60120.0,30.5277,30.6238,30.5277,30.5976,60120.0
2020-10-20 15:45:00,35.05,35.06,34.95,34.95,62819.0,30.5976,30.6063,30.5103,30.5103,62819.0
2020-10-20 15:50:00,34.95,34.98,34.87,34.95,100118.0,30.5103,30.5365,30.4405,30.5103,100118.0
2020-10-20 15:55:00,34.94,34.95,34.83,34.84,165340.0,30.5016,30.5103,30.4055,30.4143,165340.0
2020-10-21 09:30:00,34.87,35.11,34.87,35.09,78045.0,30.4405,30.65,30.4405,30.6325,78045.0
2020-10-21 09:35:00,35.09,35.14,35.04,35.1,31566.0,30.6325,30.6762,30.5889,30.6412,31566.0
2020-10-21 09:40:00,35.1,35.19,35.1,35.16,38113.0,30.6412,30.7198,30.6412,30.6936,38113.0
2020-10-21 09:45:00,35.17,35.26,35.17,35.21,26404.0,30.7023,30.7809,30.7023,30.7373,26404.0
2020-10-21 09:50:00,35.22,35.29,35.21,35.27,14060.0,30.746,30.8071,30.7373,30.7896,14060.0
2020-10-21 09:55:00,35.28,35.36,35.28,35.33,14451.0,30.7984,30.8682,30.7984,30.842,14451.0
2020-10-21 10:00:00,35.34,35.36,35.22,35.24,59628.0,30.8507,30.8682,30.746,30.7635,59628.0
2020-10-21 10:05:00,35.24,35.32,35.24,35.26,25533.0,30.7635,30.8333,30.7635,30.7809,25533.0
2020-10-21 10:10:00,35.27,35.28,35.22,35.25,18344.0,30.7896,30.7984,30.746,30.7722,18344.0
2020-10-21 10:15:00,35.27,35.33,35.23,35.32,16550.0,30.7896,30.842,30.7547,30.8333,16550.0
2020-10-21 10:20:00,35.32,35.33,35.27,35.29,18440.0,30.8333,30.842,30.7896,30.8071,18440.0
2020-10-21 10:25:00,35.29,35.4,35.27,35.38,116111.0,30.8071,30.9031,30.7896,30.8857,116111.0
2020-10-21 10:30:00,35.37,35.42,35.32,35.38,175214.0,30.8769,30.9206,30.8333,30.8857,175214.0
2020-10-21 10:35:00,35.39,35.46,35.37,35.44,33990.0,30.8944,30.9555,30.8769,30.938,33990.0
2020-10-21 10:40:00,35.43,35.43,35.35,35.35,63404.0,30.9293,30.9293,30.8595,30.8595,63404.0
2020-10-21 10:45:00,35.35,35.36,35.24,35.24,109365.0,30.8595,30.8682,30.7635,30.7635,109365.0
2020-10-21 10:50:00,35.23,35.27,35.2,35.21,18473.0,30.7547,30.7896,30.7285,30.7373,18473.0
2020-10-21 10:55:00,35.2,35.23,35.12,35.14,102103.0,30.7285,30.7547,30.6587,30.6762,102103.0
2020-10-21 11:00:00,35.13,35.14,35.02,35.03,74248.0,30.6674,30.6762,30.5714,30.5801,74248.0
2020-10-21 11:05:00,35.02,35.02,34.92,34.94,16652.0,30.5714,30.5714,30.4841,30.5016,16652.0
2020-10-21 11:10:00,34.94,34.94,34.85,34.87,29001.0,30.5016,30.5016,30.423,30.4405,29001.0
2020-10-21 11:15:00,34.86,34.88,34.81,34.88,53025.0,30.4317,30.4492,30.3881,30.4492,53025.0
2020-10-21 11:20:00,34.88,34.9,34.81,34.88,23109.0,30.4492,30.4666,30.3881,30.4492,23109.0
2020-10-21 11:25:00,34.87,34.92,34.83,34.9,15286.0,30.4405,30.4841,30.4055,30.4666,15286.0
2020-10-21 11:30:00,34.91,34.95,34.91,34.94,12968.0,30.4754,30.5103,30.4754,30.5016,12968.0
2020-10-21 11:35:00,34.95,35.01,34.95,35.0,13758.0,30.5103,30.5627,30.5103,30.5539,13758.0
2020-10-21 11:40:00,35.0,35.01,34.99,35.0,8564.0,30.5539,30.5627,30.5452,30.5539,8564.0
2020-10-21 11:45:00,35.0,35.04,34.99,35.0,56019.0,30.5539,30.5889,30.5452,30.5539,56019.0
2020-10-21 11:50:00,35.0,35.02,34.96,34.97,22798.0,30.5539,30.5714,30.519,30.5277,22798.0
2020-10-21 11:55:00,34.98,35.0,34.88,34.91,33087.0,30.5365,30.5539,30.4492,30.4754,33087.0
2020-10-21 12:00:00,34.91,34.96,34.91,34.94,12017.0,30.4754,30.519,30.4754,30.5016,12017.0
2020-10-21 12:05:00,34.94,34.98,34.93,34.97,8530.0,30.5016,30.5365,30.4928,30.5277,8530.0
2020-10-21 12:10:00,34.97,34.97,34.89,34.95,22776.0,30.5277,30.5277,30.4579,30.5103,22776.0
2020-10-21 12:15:00,34.93,34.93,34.87,34.88,11313.0,30.4928,30.4928,30.4405,30.4492,11313.0
2020-10-21 12:20:00,34.88,35.13,34.88,35.07,51275.0,30.4492,30.6674,30.4492,30.615,51275.0
2020-10-21 12:25:00,35.08,35.1,35.0,35.05,28477.0,30.6238,30.6412,30.5539,30.5976,28477.0
2020-10-21 12:30:00,35.05,35.06,34.86,34.91,35054.0,30.5976,30.6063,30.4317,30.4754,35054.0
2020-10-21 12:35:00,34.91,34.93,34.87,34.92,9481.0,30.4754,30.4928,30.4405,30.4841,9481.0
2020-10-21 12:40:00,34.93,34.93,34.86,34.88,27701.0,30.4928,30.4928,30.4317,30.4492,27701.0
2020-10-21 12:45:00,34.9,34.95,34.84,34.84,25145.0,30.4666,30.5103,30.4143,30.4143,25145.0
2020-10-21 12:50:00,34.84,34.86,34.8,34.8,24122.0,30.4143,30.4317,30.3793,30.3793,24122.0
2020-10-21 12:55:00,34.81,34.83,34.77,34.79,29933.0,30.3881,30.4055,30.3532,30.3706,29933.0
2020-10-21 13:00:00,34.79,34.81,34.74,34.78,40675.0,30.3706,30.3881,30.327,30.3619,40675.0
2020-10-21 13:05:00,34.76,34.78,34.74,34.76,42248.0,30.3444,30.3619,30.327,30.3444,42248.0
2020-10-21 13:10:00,34.76,34.8,34.74,34.78,26138.0,30.3444,30.3793,30.327,30.3619,26138.0
2020-10-21 13:15:00,34.8,34.82,34.77,34.79,16927.0,30.3793,30.3968,30.3532,30.3706,16927.0
2020-10-21 13:20:00,34.79,34.82,34.77,34.8,14719.0,30.3706,30.3968,30.3532,30.3793,14719.0
2020-10-21 13:25:00,34.8,34.88,34.79,34.87,66275.0,30.3793,30.4492,30.3706,30.4405,66275.0
2020-10-21 13:30:00,34.87,34.87,34.84,34.85,28212.0,30.4405,30.4405,30.4143,30.423,28212.0
2020-10-21 13:35:00,34.85,34.87,34.84,34.84,81909.0,30.423,30.4405,30.4143,30.4143,81909.0
2020-10-21 13:40:00,34.85,34.94,34.85,34.94,33331.0,30.423,30.5016,30.423,30.5016,33331.0
2020-10-21 13:45:00,34.94,34.98,34.92,34.98,29940.0,30.5016,30.5365,30.4841,30.5365,29940.0
2020-10-21 13:50:00,34.98,35.03,34.96,34.97,42744.0,30.5365,30.5801,30.519,30.5277,42744.0
2020-10-21 13:55:00,34.97,34.97,34.94,34.96,11674.0,30.5277,30.5277,30.5016,30.519,11674.0
2020-10-21 14:00:00,34.96,34.99,34.92,34.93,15599.0,30.519,30.5452,30.4841,30.4928,15599.0
2020-10-21 14:05:00,34.92,34.97,34.92,34.96,25600.0,30.4841,30.5277,30.4841,30.519,25600.0
2020-10-21 14:10:00,34.97,35.04,34.94,35.01,21196.0,30.5277,30.5889,30.5016,30.5627,21196.0
2020-10-21 14:15:00,35.01,35.03,35.0,35.02,11087.0,30.5627,30.5801,30.5539,30.5714,11087.0
2020-10-21 14:20:00,35.02,35.03,34.97,35.0,12843.0,30.5714,30.5801,30.5277,30.5539,12843.0
2020-10-21 14:25:00,35.0,35.06,34.99,35.03,16210.0,30.5539,30.6063,30.5452,30.5801,16210.0
2020-10-21 14:30:00,35.03,35.05,35.01,35.02,14934.0,30.5801,30.5976,30.5627,30.5714,14934.0
2020-10-21 14:35:00,35.02,35.03,34.99,35.0,9408.0,30.5714,30.5801,30.5452,30.5539,9408.0
2020-10-21 14:40:00,35.0,35.02,34.99,35.01,10151.0,30.5539,30.5714,30.5452,30.5627,10151.0
2020-10-21 14:45:00,35.01,35.03,35.0,35.02,6880.0,30.5627,30.5801,30.5539,30.5714,6880.0
2020-10-21 14:50:00,35.02,35.04,35.0,35.02,11985.0,30.5714,30.5889,30.5539,30.5714,11985.0
2020-10-21 14:55:00,35.01,35.08,35.01,35.08,13678.0,30.5627,30.6238,30.5627,30.6238,13678.0
2020-10-21 15:00:00,35.08,35.1,35.02,35.02,17605.0,30.6238,30.6412,30.5714,30.5714,17605.0
2020-10-21 15:05:00,35.02,35.04,35.0,35.01,43482.0,30.5714,30.5889,30.5539,30.5627,43482.0
2020-10-21 15:10:00,35.01,35.13,34.98,35.09,110643.0,30.5627,30.6674,30.5365,30.6325,110643.0
2020-10-21 15:15:00,35.1,35.1,35.03,35.06,34295.0,30.6412,30.6412,30.5801,30.6063,34295.0
2020-10-21 15:20:00,35.07,35.14,35.06,35.11,41292.0,30.615,30.6762,30.6063,30.65,41292.0
2020-10-21 15:25:00,35.1,35.19,35.09,35.19,50812.0,30.6412,30.7198,30.6325,30.7198,50812.0
2020-10-21 15:30:00,35.18,35.19,35.07,35.09,49144.0,30.7111,30.7198,30.615,30.6325,49144.0
2020-10-21 15:35:00,35.1,35.12,35.03,35.04,26797.0,30.6412,30.6587,30.5801,30.5889,26797.0
2020-10-21 15:40:00,35.04,35.05,34.95,34.95,37575.0,30.5889,30.5976,30.5103,30.5103,37575.0
2020-10-21 15:45:00,34.95,34.95,34.89,34.93,44203.0,30.5103,30.5103,30.4579,30.4928,44203.0
2020-10-21 15:50:00,34.93,35.01,34.93,35.0,93097.0,30.4928,30.5627,30.4928,30.5539,93097.0
2020-10-21 15:55:00,35.0,35.06,34.99,35.0,230526.0,30.5539,30.6063,30.5452,30.5539,230526.0
2020-10-22 09:30:00,35.0,35.19,34.97,35.06,75149.0,30.5539,30.7198,30.5277,30.6063,75149.0
2020-10-22 09:35:00,35.05,35.06,34.95,34.95,24253.0,30.5976,30.6063,30.5103,30.5103,24253.0
2020-10-22 09:40:00,34.96,35.12,34.96,35.12,21686.0,30.519,30.6587,30.519,30.6587,21686.0
2020-10-22 09:45:00,35.12,35.17,35.09,35.16,20969.0,30.6587,30.7023,30.6325,30.6936,20969.0
2020-10-22 09:50:00,35.16,35.19,35.12,35.14,25242.0,30.6936,30.7198,30.6587,30.6762,25242.0
2020-10-22 09:55:00,35.15,35.22,35.15,35.22,20347.0,30.6849,30.746,30.6849,30.746,20347.0
2020-10-22 10:00:00,35.21,35.26,35.18,35.23,13499.0,30.7373,30.7809,30.7111,30.7547,13499.0
2020-10-22 10:05:00,35.25,35.27,35.22,35.23,24027.0,30.7722,30.7896,30.746,30.7547,24027.0
2020-10-22 10:10:00,35.22,35.32,35.22,35.31,15683.0,30.746,30.8333,30.746,30.8246,15683.0
2020-10-22 10:15:00,35.31,35.36,35.29,35.3,17473.0,30.8246,30.8682,30.8071,30.8158,17473.0
2020-10-22 10:20:00,35.29,35.29,35.19,35.19,15564.0,30.8071,30.8071,30.7198,30.7198,15564.0
2020-10-22 10:25:00,35.16,35.24,35.16,35.21,20533.0,30.6936,30.7635,30.6936,30.7373,20533.0
2020-10-22 10:30:00,35.21,35.24,35.12,35.14,31436.0,30.7373,30.7635,30.6587,30.6762,31436.0
2020-10-22 10:35:00,35.15,35.2,35.15,35.15,17022.0,30.6849,30.7285,30.6849,30.6849,17022.0
2020-10-22 10:40:00,35.15,35.15,35.07,35.08,22520.0,30.6849,30.6849,30.615,30.6238,22520.0
2020-10-22 10:45:00,35.09,35.11,35.04,35.05,25684.0,30.6325,30.65,30.5889,30.5976,25684.0
2020-10-22 10:50:00,35.07,35.19,35.03,35.18,45092.0,30.615,30.7198,30.5801,30.7111,45092.0
2020-10-22 10:55:00,35.16,35.19,35.13,35.15,36795.0,30.6936,30.7198,30.6674,30.6849,36795.0
2020-10-22 11:00:00,35.15,35.31,35.15,35.29,27236.0,30.6849,30.8246,30.6849,30.8071,27236.0
2020-10-22 11:05:00,35.3,35.33,35.28,35.3,15988.0,30.8158,30.842,30.7984,30.8158,15988.0
2020-10-22 11:10:00,35.31,35.46,35.29,35.45,34225.0,30.8246,30.9555,30.8071,30.9468,34225.0
2020-10-22 11:15:00,35.44,35.44,35.37,35.41,16729.0,30.938,30.938,30.8769,30.9119,16729.0
2020-10-22 11:20:00,35.41,35.44,35.39,35.44,20401.0,30.9119,30.938,30.8944,30.938,20401.0
2020-10-22 11:25:00,35.44,35.44,35.37,35.4,13723.0,30.938,30.938,30.8769,30.9031,13723.0
2020-10-22 11:30:00,35.4,35.4,35.34,35.34,32354.0,30.9031,30.9031,30.8507,30.8507,32354.0
2020-10-22 11:35:00,35.34,35.34,35.27,35.27,10726.0,30.8507,30.8507,30.7896,30.7896,10726.0
2020-10-22 11:40:00,35.29,35.32,35.27,35.29,10748.0,30.8071,30.8333,30.7896,30.8071,10748.0
2020-10-22 11:45:00,35.29,35.36,35.28,35.36,17705.0,30.8071,30.8682,30.7984,30.8682,17705.0
2020-10-22 11:50:00,35.36,35.38,35.28,35.3,12694.0,30.8682,30.8857,30.7984,30.8158,12694.0
2020-10-22 11:55:00,35.3,35.32,35.22,35.23,15377.0,30.8158,30.8333,30.746,30.7547,15377.0
2020-10-22 12:00:00,35.23,35.28,35.22,35.25,16197.0,30.7547,30.7984,30.746,30.7722,16197.0
2020-10-22 12:05:00,35.26,35.29,35.25,35.28,9192.0,30.7809,30.8071,30.7722,30.7984,9192.0
2020-10-22 12:10:00,35.29,35.33,35.28,35.33,11657.0,30.8071,30.842,30.7984,30.842,11657.0
2020-10-22 12:15:00,35.33,35.35,35.32,35.32,13142.0,30.842,30.8595,30.8333,30.8333,13142.0
2020-10-22 12:20:00,35.33,35.34,35.29,35.3,21183.0,30.842,30.8507,30.8071,30.8158,21183.0
2020-10-22 12:25:00,35.28,35.29,35.27,35.29,10110.0,30.7984,30.8071,30.7896,30.8071,10110.0
2020-10-22 12:30:00,35.29,35.29,35.24,35.27,17855.0,30.8071,30.8071,30.7635,30.7896,17855.0
2020-10-22 12:35:00,35.28,35.31,35.27,35.3,9846.0,30.7984,30.8246,30.7896,30.8158,9846.0
2020-10-22 12:40:00,35.3,35.3,35.25,35.28,9232.0,30.8158,30.8158,30.7722,30.7984,9232.0
2020-10-22 12:45:00,35.28,35.35,35.26,35.34,16399.0,30.7984,30.8595,30.7809,30.8507,16399.0
2020-10-22 12:50:00,35.33,35.35,35.31,35.31,13599.0,30.842,30.8595,30.8246,30.8246,13599.0
2020-10-22 12:55:00,35.32,35.35,35.32,35.34,6317.0,30.8333,30.8595,30.8333,30.8507,6317.0
2020-10-22 13:00:00,35.34,35.39,35.33,35.37,10663.0,30.8507,30.8944,30.842,30.8769,10663.0
2020-10-22 13:05:00,35.39,35.42,35.37,35.42,18048.0,30.8944,30.9206,30.8769,30.9206,18048.0
2020-10-22 13:10:00,35.43,35.54,35.43,35.53,38330.0,30.9293,31.0253,30.9293,31.0166,38330.0
2020-10-22 13:15:00,35.52,35.53,35.46,35.47,11837.0,31.0079,31.0166,30.9555,30.9642,11837.0
2020-10-22 13:20:00,35.46,35.46,35.43,35.46,8974.0,30.9555,30.9555,30.9293,30.9555,8974.0
2020-10-22 13:25:00,35.46,35.48,35.43,35.44,11448.0,30.9555,30.973,30.9293,30.938,11448.0
2020-10-22 13:30:00,35.44,35.44,35.41,35.42,9237.0,30.938,30.938,30.9119,30.9206,9237.0
2020-10-22 13:35:00,35.42,35.42,35.4,35.42,13999.0,30.9206,30.9206,30.9031,30.9206,13999.0
2020-10-22 13:40:00,35.41,35.43,35.37,35.41,14576.0,30.9119,30.9293,30.8769,30.9119,14576.0
2020-10-22 13:45:00,35.41,35.46,35.39,35.42,59951.0,30.9119,30.9555,30.8944,30.9206,59951.0
2020-10-22 13:50:00,35.42,35.47,35.4,35.45,16388.0,30.9206,30.9642,30.9031,30.9468,16388.0
2020-10-22 13:55:00,35.47,35.49,35.46,35.49,10727.0,30.9642,30.9817,30.9555,30.9817,10727.0
2020-10-22 14:00:00,35.5,35.52,35.48,35.5,17409.0,30.9904,31.0079,30.973,30.9904,17409.0
2020-10-22 14:05:00,35.49,35.51,35.48,35.5,11981.0,30.9817,30.9992,30.973,30.9904,11981.0
2020-10-22 14:10:00,35.49,35.53,35.49,35.51,9955.0,30.9817,31.0166,30.9817,30.9992,9955.0
2020-10-22 14:15:00,35.51,35.58,35.51,35.56,19347.0,30.9992,31.0603,30.9992,31.0428,19347.0
2020-10-22 14:20:00,35.57,35.6,35.55,35.6,23851.0,31.0515,31.0777,31.0341,31.0777,23851.0
2020-10-22 14:25:00,35.6,35.6,35.57,35.58,14997.0,31.0777,31.0777,31.0515,31.0603,14997.0
2020-10-22 14:30:00,35.58,35.58,35.52,35.54,10871.0,31.0603,31.0603,31.0079,31.0253,10871.0
2020-10-22 14:35:00,35.53,35.55,35.51,35.52,12926.0,31.0166,31.0341,30.9992,31.0079,12926.0
2020-10-22 14:40:00,35.52,35.56,35.51,35.51,30624.0,31.0079,31.0428,30.9992,30.9992,30624.0
2020-10-22 14:45:00,35.51,35.52,35.48,35.5,25813.0,30.9992,31.0079,30.973,30.9904,25813.0
2020-10-22 14:50:00,35.5,35.51,35.48,35.48,10947.0,30.9904,30.9992,30.973,30.973,10947.0
2020-10-22 14:55:00,35.48,35.5,35.48,35.5,9081.0,30.973,30.9904,30.973,30.9904,9081.0
2020-10-22 15:00:00,35.5,35.51,35.47,35.48,10570.0,30.9904,30.9992,30.9642,30.973,10570.0
2020-10-22 15:05:00,35.48,35.49,35.45,35.47,10203.0,30.973,30.9817,30.9468,30.9642,10203.0
2020-10-22 15:10:00,35.47,35.5,35.46,35.5,17119.0,30.9642,30.9904,30.9555,30.9904,17119.0
2020-10-22 15:15:00,35.49,35.51,35.48,35.5,20058.0,30.9817,30.9992,30.973,30.9904,20058.0
2020-10-22 15:20:00,35.5,35.53,35.48,35.51,20366.0,30.9904,31.0166,30.973,30.9992,20366.0
2020-10-22 15:25:00,35.51,35.54,35.5,35.53,20368.0,30.9992,31.0253,30.9904,31.0166,20368.0
2020-10-22 15:30:00,35.54,35.57,35.52,35.55,26125.0,31.0253,31.0515,31.0079,31.0341,26125.0
2020-10-22 15:35:00,35.56,35.59,35.52,35.52,65197.0,31.0428,31.069,31.0079,31.0079,65197.0
2020-10-22 15:40:00,35.52,35.54,35.49,35.5,33334.0,31.0079,31.0253,30.9817,30.9904,33334.0
2020-10-22 15:45:00,35.49,35.51,35.47,35.49,73839.0,30.9817,30.9992,30.9642,30.9817,73839.0
2020-10-22 15:50:00,35.5,35.52,35.48,35.51,74477.0,30.9904,31.0079,30.973,30.9992,74477.0
2020-10-22 15:55:00,35.51,35.51,35.41,35.47,113248.0,30.9992,30.9992,30.9119,30.9642,113248.0
2020-10-23 09:30:00,35.61,35.65,35.51,35.59,64574.0,31.0864,31.1214,30.9992,31.069,64574.0
2020-10-23 09:35:00,35.57,35.63,35.46,35.57,32019.0,31.0515,31.1039,30.9555,31.0515,32019.0
2020-10-23 09:40:00,35.57,35.58,35.48,35.48,22366.0,31.0515,31.0603,30.973,30.973,22366.0
2020-10-23 09:45:00,35.47,35.47,35.31,35.34,49403.0,30.9642,30.9642,30.8246,30.8507,49403.0
2020-10-23 09:50:00,35.33,35.44,35.31,35.44,31110.0,30.842,30.938,30.8246,30.938,31110.0
2020-10-23 09:55:00,35.44,35.45,35.4,35.41,18169.0,30.938,30.9468,30.9031,30.9119,18169.0
2020-10-23 10:00:00,35.41,35.45,35.4,35.41,64895.0,30.9119,30.9468,30.9031,30.9119,64895.0
2020-10-23 10:05:00,35.41,35.46,35.4,35.45,63375.0,30.9119,30.9555,30.9031,30.9468,63375.0
2020-10-23 10:10:00,35.45,35.5,35.38,35.39,70430.0,30.9468,30.9904,30.8857,30.8944,70430.0
2020-10-23 10:15:00,35.38,35.4,35.28,35.33,89613.0,30.8857,30.9031,30.7984,30.842,89613.0
2020-10-23 10:20:00,35.32,35.33,35.28,35.33,13285.0,30.8333,30.842,30.7984,30.842,13285.0
2020-10-23 10:25:00,35.33,35.37,35.31,35.31,16361.0,30.842,30.8769,30.8246,30.8246,16361.0
2020-10-23 10:30:00,35.3,35.45,35.3,35.45,24909.0,30.8158,30.9468,30.8158,30.9468,24909.0
2020-10-23 10:35:00,35.45,35.5,35.43,35.5,23135.0,30.9468,30.9904,30.9293,30.9904,23135.0
2020-10-23 10:40:00,35.5,35.51,35.39,35.43,24347.0,30.9904,30.9992,30.8944,30.9293,24347.0
2020-10-23 10:45:00,35.44,35.46,35.41,35.42,29071.0,30.938,30.9555,30.9119,30.9206,29071.0
2020-10-23 10:50:00,35.43,35.46,35.41,35.43,26147.0,30.9293,30.9555,30.9119,30.9293,26147.0
2020-10-23 10:55:00,35.43,35.47,35.42,35.46,26004.0,30.9293,30.9642,30.9206,30.9555,26004.0
2020-10-23 11:00:00,35.45,35.5,35.41,35.48,77767.0,30.9468,30.9904,30.9119,30.973,77767.0
2020-10-23 11:05:00,35.48,35.51,35.47,35.5,26740.0,30.973,30.9992,30.9642,30.9904,26740.0
2020-10-23 11:10:00,35.5,35.54,35.46,35.54,20595.0,30.9904,31.0253,30.9555,31.0253,20595.0
2020-10-23 11:15:00,35.54,35.58,35.53,35.57,23704.0,31.0253,31.0603,31.0166,31.0515,23704.0
2020-10-23 11:20:00,35.57,35.58,35.51,35.51,24179.0,31.0515,31.0603,30.9992,30.9992,24179.0
2020-10-23 11:25:00,35.51,35.53,35.48,35.52,19052.0,30.9992,31.0166,30.973,31.0079,19052.0
2020-10-23 11:30:00,35.52,35.57,35.5,35.57,36039.0,31.0079,31.0515,30.9904,31.0515,36039.0
2020-10-23 11:35:00,35.57,35.58,35.54,35.54,17638.0,31.0515,31.0603,31.0253,31.0253,17638.0
2020-10-23 11:40:00,35.54,35.59,35.49,35.55,44322.0,31.0253,31.069,30.9817,31.0341,44322.0
2020-10-23 11:45:00,35.55,35.57,35.52,35.54,23317.0,31.0341,31.0515,31.0079,31.0253,23317.0
2020-10-23 11:50:00,35.53,35.53,35.47,35.47,30548.0,31.0166,31.0166,30.9642,30.9642,30548.0
2020-10-23 11:55:00,35.46,35.46,35.43,35.44,24917.0,30.9555,30.9555,30.9293,30.938,24917.0
2020-10-23 12:00:00,35.44,35.47,35.43,35.47,27439.0,30.938,30.9642,30.9293,30.9642,27439.0
2020-10-23 12:05:00,35.47,35.49,35.45,35.48,11252.0,30.9642,30.9817,30.9468,30.973,11252.0
2020-10-23 12:10:00,35.49,35.52,35.47,35.51,17629.0,30.9817,31.0079,30.9642,30.9992,17629.0
2020-10-23 12:15:00,35.51,35.52,35.38,35.44,46667.0,30.9992,31.0079,30.8857,30.938,46667.0
2020-10-23 12:20:00,35.45,35.45,35.33,35.39,19639.0,30.9468,30.9468,30.842,30.8944,19639.0
2020-10-23 12:25:00,35.39,35.44,35.38,35.44,10881.0,30.8944,30.938,30.8857,30.938,10881.0
2020-10-23 12:30:00,35.43,35.46,35.42,35.45,7594.0,30.9293,30.9555,30.9206,30.9468,7594.0
2020-10-23 12:35:00,35.45,35.48,35.45,35.46,9797.0,30.9468,30.973,30.9468,30.9555,9797.0
2020-10-23 12:40:00,35.47,35.49,35.45,35.48,10530.0,30.9642,30.9817,30.9468,30.973,10530.0
2020-10-23 12:45:00,35.48,35.49,35.45,35.47,21124.0,30.973,30.9817,30.9468,30.9642,21124.0
2020-10-23 12:50:00,35.46,35.47,35.41,35.41,13968.0,30.9555,30.9642,30.9119,30.9119,13968.0
2020-10-23 12:55:00,35.42,35.43,35.36,35.37,12210.0,30.9206,30.9293,30.8682,30.8769,12210.0
2020-10-23 13:00:00,35.38,35.48,35.36,35.48,11905.0,30.8857,30.973,30.8682,30.973,11905.0
2020-10-23 13:05:00,35.47,35.49,35.46,35.47,7930.0,30.9642,30.9817,30.9555,30.9642,7930.0
2020-10-23 13:10:00,35.48,35.48,35.44,35.45,13610.0,30.973,30.973,30.938,30.9468,13610.0
2020-10-23 13:15:00,35.45,35.49,35.45,35.48,16585.0,30.9468,30.9817,30.9468,30.973,16585.0
2020-10-23 13:20:00,35.48,35.53,35.47,35.52,10406.0,30.973,31.0166,30.9642,31.0079,10406.0
2020-10-23 13:25:00,35.52,35.52,35.5,35.52,7217.0,31.0079,31.0079,30.9904,31.0079,7217.0
2020-10-23 13:30:00,35.52,35.53,35.5,35.52,8952.0,31.0079,31.0166,30.9904,31.0079,8952.0
2020-10-23 13:35:00,35.52,35.53,35.51,35.52,7952.0,31.0079,31.0166,30.9992,31.0079,7952.0
2020-10-23 13:40:00,35.52,35.53,35.5,35.51,10700.0,31.0079,31.0166,30.9904,30.9992,10700.0
2020-10-23 13:45:00,35.51,35.51,35.46,35.48,23764.0,30.9992,30.9992,30.9555,30.973,23764.0
2020-10-23 13:50:00,35.48,35.5,35.48,35.48,9590.0,30.973,30.9904,30.973,30.973,9590.0
2020-10-23 13:55:00,35.48,35.5,35.47,35.49,18368.0,30.973,30.9904,30.9642,30.9817,18368.0
2020-10-23 14:00:00,35.5,35.5,35.45,35.49,14458.0,30.9904,30.9904,30.9468,30.9817,14458.0
2020-10-23 14:05:00,35.49,35.53,35.49,35.5,24568.0,30.9817,31.0166,30.9817,30.9904,24568.0
2020-10-23 14:10:00,35.5,35.5,35.47,35.5,11578.0,30.9904,30.9904,30.9642,30.9904,11578.0
2020-10-23 14:15:00,35.5,35.54,35.49,35.54,17187.0,30.9904,31.0253,30.9817,31.0253,17187.0
2020-10-23 14:20:00,35.54,35.55,35.51,35.55,14405.0,31.0253,31.0341,30.9992,31.0341,14405.0
2020-10-23 14:25:00,35.55,35.56,35.54,35.56,10603.0,31.0341,31.0428,31.0253,31.0428,10603.0
2020-10-23 14:30:00,35.57,35.59,35.56,35.59,12821.0,31.0515,31.069,31.0428,31.069,12821.0
2020-10-23 14:35:00,35.59,35.6,35.58,35.59,8747.0,31.069,31.0777,31.0603,31.069,8747.0
2020-10-23 14:40:00,35.59,35.59,35.57,35.58,16169.0,31.069,31.069,31.0515,31.0603,16169.0
2020-10-23 14:45:00,35.58,35.59,35.56,35.58,16142.0,31.0603,31.069,31.0428,31.0603,16142.0
2020-10-23 14:50:00,35.57,35.59,35.55,35.56,10233.0,31.0515,31.069,31.0341,31.0428,10233.0
2020-10-23 14:55:00,35.56,35.58,35.53,35.54,14072.0,31.0428,31.0603,31.0166,31.0253,14072.0
2020-10-23 15:00:00,35.54,35.56,35.54,35.55,12153.0,31.0253,31.0428,31.0253,31.0341,12153.0
2020-10-23 15:05:00,35.55,35.59,35.55,35.57,15364.0,31.0341,31.069,31.0341,31.0515,15364.0
2020-10-23 15:10:00,35.58,35.63,35.57,35.61,20274.0,31.0603,31.1039,31.0515,31.0864,20274.0
2020-10-23 15:15:00,35.6,35.61,35.59,35.6,11975.0,31.0777,31.0864,31.069,31.0777,11975.0
2020-10-23 15:20:00,35.61,35.62,35.59,35.6,16721.0,31.0864,31.0952,31.069,31.0777,16721.0
2020-10-23 15:25:00,35.61,35.61,35.57,35.58,17548.0,31.0864,31.0864,31.0515,31.0603,17548.0
2020-10-23 15:30:00,35.59,35.59,35.56,35.58,17985.0,31.069,31.069,31.0428,31.0603,17985.0
2020-10-23 15:35:00,35.58,35.61,35.56,35.61,23020.0,31.0603,31.0864,31.0428,31.0864,23020.0
2020-10-23 15:40:00,35.6,35.64,35.6,35.63,27539.0,31.0777,31.1126,31.0777,31.1039,27539.0
2020-10-23 15:45:00,35.63,35.63,35.59,35.62,39634.0,31.1039,31.1039,31.069,31.0952,39634.0
2020-10-23 15:50:00,35.61,35.61,35.57,35.59,46516.0,31.0864,31.0864,31.0515,31.069,46516.0
2020-10-23 15:55:00,35.59,35.6,35.53,35.57,174243.0,31.069,31.0777,31.0166,31.0515,174243.0
2020-10-26 09:30:00,35.1,35.1,34.73,34.88,79847.0,30.6412,30.6412,30.3182,30.4492,79847.0
2020-10-26 09:35:00,34.89,34.94,34.82,34.84,40944.0,30.4579,30.5016,30.3968,30.4143,40944.0
2020-10-26 09:40:00,34.83,34.85,34.68,34.8,55345.0,30.4055,30.423,30.2746,30.3793,55345.0
2020-10-26 09:45:00,34.8,34.81,34.74,34.78,26176.0,30.3793,30.3881,30.327,30.3619,26176.0
2020-10-26 09:50:00,34.79,34.91,34.74,34.86,54438.0,30.3706,30.4754,30.327,30.4317,54438.0
2020-10-26 09:55:00,34.86,34.98,34.81,34.9,91145.0,30.4317,30.5365,30.3881,30.4666,91145.0
2020-10-26 10:00:00,34.9,34.9,34.81,34.84,37833.0,30.4666,30.4666,30.3881,30.4143,37833.0
2020-10-26 10:05:00,34.84,34.9,34.82,34.86,18435.0,30.4143,30.4666,30.3968,30.4317,18435.0
2020-10-26 10:10:00,34.85,34.87,34.83,34.84,14707.0,30.423,30.4405,30.4055,30.4143,14707.0
2020-10-26 10:15:00,34.85,34.88,34.82,34.83,15975.0,30.423,30.4492,30.3968,30.4055,15975.0
2020-10-26 10:20:00,34.83,34.84,34.77,34.78,13340.0,30.4055,30.4143,30.3532,30.3619,13340.0
2020-10-26 10:25:00,34.78,34.82,34.73,34.73,28729.0,30.3619,30.3968,30.3182,30.3182,28729.0
2020-10-26 10:30:00,34.73,34.73,34.59,34.65,40996.0,30.3182,30.3182,30.196,30.2484,40996.0
2020-10-26 10:35:00,34.65,34.7,34.57,34.69,14258.0,30.2484,30.292,30.1786,30.2833,14258.0
2020-10-26 10:40:00,34.7,34.78,34.68,34.76,24972.0,30.292,30.3619,30.2746,30.3444,24972.0
2020-10-26 10:45:00,34.76,34.8,34.64,34.68,36872.0,30.3444,30.3793,30.2397,30.2746,36872.0
2020-10-26 10:50:00,34.68,34.69,34.62,34.66,35567.0,30.2746,30.2833,30.2222,30.2571,35567.0
2020-10-26 10:55:00,34.66,34.67,34.62,34.65,46340.0,30.2571,30.2659,30.2222,30.2484,46340.0
2020-10-26 11:00:00,34.66,34.66,34.57,34.6,51272.0,30.2571,30.2571,30.1786,30.2048,51272.0
2020-10-26 11:05:00,34.59,34.64,34.51,34.59,45284.0,30.196,30.2397,30.1262,30.196,45284.0
2020-10-26 11:10:00,34.59,34.66,34.58,34.62,12979.0,30.196,30.2571,30.1873,30.2222,12979.0
2020-10-26 11:15:00,34.62,34.62,34.4,34.44,61819.0,30.2222,30.2222,30.0302,30.0651,61819.0
2020-10-26 11:20:00,34.44,34.53,34.42,34.52,23533.0,30.0651,30.1436,30.0476,30.1349,23533.0
2020-10-26 11:25:00,34.51,34.59,34.51,34.58,27864.0,30.1262,30.196,30.1262,30.1873,27864.0
2020-10-26 11:30:00,34.59,34.61,34.54,34.56,30677.0,30.196,30.2135,30.1524,30.1698,30677.0
2020-10-26 11:35:00,34.56,34.63,34.56,34.62,23864.0,30.1698,30.2309,30.1698,30.2222,23864.0
2020-10-26 11:40:00,34.61,34.62,34.56,34.6,19218.0,30.2135,30.2222,30.1698,30.2048,19218.0
2020-10-26 11:45:00,34.61,34.67,34.6,34.64,28253.0,30.2135,30.2659,30.2048,30.2397,28253.0
2020-10-26 11:50:00,34.63,34.65,34.59,34.64,32222.0,30.2309,30.2484,30.196,30.2397,32222.0
2020-10-26 11:55:00,34.64,34.67,34.6,34.62,24957.0,30.2397,30.2659,30.2048,30.2222,24957.0
2020-10-26 12:00:00,34.61,34.67,34.59,34.66,22762.0,30.2135,30.2659,30.196,30.2571,22762.0
2020-10-26 12:05:00,34.65,34.65,34.62,34.62,17027.0,30.2484,30.2484,30.2222,30.2222,17027.0
2020-10-26 12:10:00,34.62,34.65,34.55,34.55,32174.0,30.2222,30.2484,30.1611,30.1611,32174.0
2020-10-26 12:15:00,34.56,34.58,34.53,34.54,11002.0,30.1698,30.1873,30.1436,30.1524,11002.0
2020-10-26 12:20:00,34.55,34.64,34.5,34.59,49606.0,30.1611,30.2397,30.1175,30.196,49606.0
2020-10-26 12:25:00,34.58,34.64,34.58,34.62,11606.0,30.1873,30.2397,30.1873,30.2222,11606.0
2020-10-26 12:30:00,34.61,34.61,34.53,34.58,41390.0,30.2135,30.2135,30.1436,30.1873,41390.0
2020-10-26 12:35:00,34.58,34.61,34.57,34.58,34063.0,30.1873,30.2135,30.1786,30.1873,34063.0
2020-10-26 12:40:00,34.58,34.6,34.55,34.57,18566.0,30.1873,30.2048,30.1611,30.1786,18566.0
2020-10-26 12:45:00,34.57,34.57,34.5,34.51,13804.0,30.1786,30.1786,30.1175,30.1262,13804.0
2020-10-26 12:50:00,34.51,34.6,34.5,34.58,17652.0,30.1262,30.2048,30.1175,30.1873,17652.0
2020-10-26 12:55:00,34.59,34.63,34.56,34.63,21015.0,30.196,30.2309,30.1698,30.2309,21015.0
2020-10-26 13:00:00,34.63,34.66,34.55,34.64,48089.0,30.2309,30.2571,30.1611,30.2397,48089.0
2020-10-26 13:05:00,34.64,34.66,34.6,34.66,58538.0,30.2397,30.2571,30.2048,30.2571,58538.0
2020-10-26 13:10:00,34.66,34.69,34.64,34.64,22546.0,30.2571,30.2833,30.2397,30.2397,22546.0
2020-10-26 13:15:00,34.64,34.66,34.58,34.59,63809.0,30.2397,30.2571,30.1873,30.196,63809.0
2020-10-26 13:20:00,34.59,34.69,34.59,34.63,53792.0,30.196,30.2833,30.196,30.2309,53792.0
2020-10-26 13:25:00,34.63,34.65,34.59,34.61,37193.0,30.2309,30.2484,30.196,30.2135,37193.0
2020-10-26 13:30:00,34.61,34.61,34.47,34.51,82908.0,30.2135,30.2135,30.0913,30.1262,82908.0
2020-10-26 13:35:00,34.51,34.62,34.5,34.61,32001.0,30.1262,30.2222,30.1175,30.2135,32001.0
2020-10-26 13:40:00,34.61,34.64,34.54,34.59,39112.0,30.2135,30.2397,30.1524,30.196,39112.0
2020-10-26 13:45:00,34.58,34.62,34.55,34.62,18820.0,30.1873,30.2222,30.1611,30.2222,18820.0
2020-10-26 13:50:00,34.62,34.69,34.61,34.69,15798.0,30.2222,30.2833,30.2135,30.2833,15798.0
2020-10-26 13:55:00,34.69,34.78,34.67,34.76,52853.0,30.2833,30.3619,30.2659,30.3444,52853.0
2020-10-26 14:00:00,34.76,34.79,34.74,34.79,25291.0,30.3444,30.3706,30.327,30.3706,25291.0
2020-10-26 14:05:00,34.79,34.84,34.79,34.82,25309.0,30.3706,30.4143,30.3706,30.3968,25309.0
2020-10-26 14:10:00,34.82,34.85,34.79,34.82,21284.0,30.3968,30.423,30.3706,30.3968,21284.0
2020-10-26 14:15:00,34.82,34.87,34.81,34.87,30152.0,30.3968,30.4405,30.3881,30.4405,30152.0
2020-10-26 14:20:00,34.87,34.87,34.81,34.84,37591.0,30.4405,30.4405,30.3881,30.4143,37591.0
2020-10-26 14:25:00,34.84,34.96,34.83,34.95,27042.0,30.4143,30.519,30.4055,30.5103,27042.0
2020-10-26 14:30:00,34.95,34.96,34.79,34.8,68069.0,30.5103,30.519,30.3706,30.3793,68069.0
2020-10-26 14:35:00,34.79,34.8,34.67,34.69,53872.0,30.3706,30.3793,30.2659,30.2833,53872.0
2020-10-26 14:40:00,34.68,34.68,34.55,34.56,120871.0,30.2746,30.2746,30.1611,30.1698,120871.0
2020-10-26 14:45:00,34.55,34.6,34.52,34.59,35455.0,30.1611,30.2048,30.1349,30.196,35455.0
2020-10-26 14:50:00,34.58,34.6,34.5,34.53,52139.0,30.1873,30.2048,30.1175,30.1436,52139.0
2020-10-26 14:55:00,34.53,34.59,34.53,34.58,27629.0,30.1436,30.196,30.1436,30.1873,27629.0
2020-10-26 15:00:00,34.59,34.64,34.51,34.52,35587.0,30.196,30.2397,30.1262,30.1349,35587.0
2020-10-26 15:05:00,34.52,34.53,34.47,34.48,28529.0,30.1349,30.1436,30.0913,30.1,28529.0
2020-10-26 15:10:00,34.49,34.51,34.43,34.45,37770.0,30.1087,30.1262,30.0563,30.0738,37770.0
2020-10-26 15:15:00,34.46,34.5,34.43,34.45,118491.0,30.0825,30.1175,30.0563,30.0738,118491.0
2020-10-26 15:20:00,34.45,34.48,34.44,34.44,68095.0,30.0738,30.1,30.0651,30.0651,68095.0
2020-10-26 15:25:00,34.44,34.55,34.44,34.49,135811.0,30.0651,30.1611,30.0651,30.1087,135811.0
2020-10-26 15:30:00,34.5,34.5,34.38,34.41,322174.0,30.1175,30.1175,30.0127,30.0389,322174.0
2020-10-26 15:35:00,34.41,34.43,34.3,34.32,132290.0,30.0389,30.0563,29.9429,29.9603,132290.0
2020-10-26 15:40:00,34.32,34.36,34.25,34.34,112305.0,29.9603,29.9952,29.8992,29.9778,112305.0
2020-10-26 15:45:00,34.34,34.36,34.22,34.23,140942.0,29.9778,29.9952,29.873,29.8818,140942.0
2020-10-26 15:50:00,34.23,34.3,34.18,34.22,244734.0,29.8818,29.9429,29.8381,29.873,244734.0
2020-10-26 15:55:00,34.22,34.33,34.2,34.25,588153.0,29.873,29.969,29.8556,29.8992,588153.0
2020-10-27 09:30:00,34.31,34.45,33.72,33.88,298928.0,29.9516,30.0738,29.4365,29.5762,298928.0
2020-10-27 09:35:00,33.94,34.04,33.78,33.98,136954.0,29.6286,29.7159,29.4889,29.6635,136954.0
2020-10-27 09:40:00,33.98,34.01,33.75,33.99,167762.0,29.6635,29.6897,29.4627,29.6722,167762.0
2020-10-27 09:45:00,33.97,34.25,33.97,34.11,105953.0,29.6548,29.8992,29.6548,29.777,105953.0
2020-10-27 09:50:00,34.1,34.28,34.04,34.26,97614.0,29.7683,29.9254,29.7159,29.9079,97614.0
2020-10-27 09:55:00,34.26,34.26,33.96,33.98,243609.0,29.9079,29.9079,29.646,29.6635,243609.0
2020-10-27 10:00:00,33.98,34.12,33.92,33.92,167411.0,29.6635,29.7857,29.6111,29.6111,167411.0
2020-10-27 10:05:00,33.94,33.98,33.65,33.66,247377.0,29.6286,29.6635,29.3754,29.3842,247377.0
2020-10-27 10:10:00,33.67,33.92,33.67,33.81,62591.0,29.3929,29.6111,29.3929,29.5151,62591.0
2020-10-27 10:15:00,33.81,33.86,33.73,33.76,29449.0,29.5151,29.5588,29.4453,29.4715,29449.0
2020-10-27 10:20:00,33.74,33.74,33.62,33.69,31416.0,29.454,29.454,29.3492,29.4103,31416.0
2020-10-27 10:25:00,33.69,33.7,33.62,33.64,100454.0,29.4103,29.4191,29.3492,29.3667,100454.0
2020-10-27 10:30:00,33.64,33.78,33.6,33.67,86114.0,29.3667,29.4889,29.3318,29.3929,86114.0
2020-10-27 10:35:00,33.68,33.76,33.53,33.53,306895.0,29.4016,29.4715,29.2707,29.2707,306895.0
2020-10-27 10:40:00,33.54,33.55,33.46,33.5,81616.0,29.2794,29.2881,29.2096,29.2445,81616.0
2020-10-27 10:45:00,33.5,33.73,33.48,33.7,124855.0,29.2445,29.4453,29.227,29.4191,124855.0
2020-10-27 10:50:00,33.7,33.72,33.54,33.59,47411.0,29.4191,29.4365,29.2794,29.3231,47411.0
2020-10-27 10:55:00,33.59,33.77,33.59,33.7,77641.0,29.3231,29.4802,29.3231,29.4191,77641.0
2020-10-27 11:00:00,33.7,33.71,33.6,33.6,45378.0,29.4191,29.4278,29.3318,29.3318,45378.0
2020-10-27 11:05:00,33.6,33.67,33.59,33.6,26525.0,29.3318,29.3929,29.3231,29.3318,26525.0
2020-10-27 11:10:00,33.59,33.67,33.56,33.6,48830.0,29.3231,29.3929,29.2969,29.3318,48830.0
2020-10-27 11:15:00,33.6,33.64,33.59,33.62,23391.0,29.3318,29.3667,29.3231,29.3492,23391.0
2020-10-27 11:20:00,33.62,33.62,33.57,33.59,26878.0,29.3492,29.3492,29.3056,29.3231,26878.0
2020-10-27 11:25:00,33.58,33.59,33.46,33.49,36499.0,29.3143,29.3231,29.2096,29.2358,36499.0
2020-10-27 11:30:00,33.49,33.5,33.44,33.49,25262.0,29.2358,29.2445,29.1921,29.2358,25262.0
2020-10-27 11:35:00,33.48,33.49,33.35,33.36,28710.0,29.227,29.2358,29.1135,29.1223,28710.0
2020-10-27 11:40:00,33.36,33.41,33.25,33.29,113306.0,29.1223,29.1659,29.0262,29.0612,113306.0
2020-10-27 11:45:00,33.29,33.38,33.26,33.33,179004.0,29.0612,29.1397,29.035,29.0961,179004.0
2020-10-27 11:50:00,33.35,33.49,33.31,33.49,102755.0,29.1135,29.2358,29.0786,29.2358,102755.0
2020-10-27 11:55:00,33.49,33.5,33.44,33.49,63220.0,29.2358,29.2445,29.1921,29.2358,63220.0
2020-10-27 12:00:00,33.49,33.5,33.44,33.48,25390.0,29.2358,29.2445,29.1921,29.227,25390.0
2020-10-27 12:05:00,33.49,33.58,33.46,33.56,42545.0,29.2358,29.3143,29.2096,29.2969,42545.0
2020-10-27 12:10:00,33.56,33.56,33.47,33.48,31367.0,29.2969,29.2969,29.2183,29.227,31367.0
2020-10-27 12:15:00,33.49,33.5,33.46,33.48,26827.0,29.2358,29.2445,29.2096,29.227,26827.0
2020-10-27 12:20:00,33.49,33.52,33.47,33.52,32866.0,29.2358,29.2619,29.2183,29.2619,32866.0
2020-10-27 12:25:00,33.52,33.52,33.4,33.43,82237.0,29.2619,29.2619,29.1572,29.1834,82237.0
2020-10-27 12:30:00,33.43,33.46,33.25,33.27,66508.0,29.1834,29.2096,29.0262,29.0437,66508.0
2020-10-27 12:35:00,33.27,33.28,33.18,33.19,38455.0,29.0437,29.0524,28.9651,28.9739,38455.0
2020-10-27 12:40:00,33.19,33.23,33.07,33.09,103563.0,28.9739,29.0088,28.8691,28.8866,103563.0
2020-10-27 12:45:00,33.08,33.24,33.08,33.2,62507.0,28.8778,29.0175,28.8778,28.9826,62507.0
2020-10-27 12:50:00,33.19,33.21,33.13,33.19,50029.0,28.9739,28.9913,28.9215,28.9739,50029.0
2020-10-27 12:55:00,33.19,33.21,33.16,33.2,30166.0,28.9739,28.9913,28.9477,28.9826,30166.0
2020-10-27 13:00:00,33.19,33.19,32.97,33.02,339606.0,28.9739,28.9739,28.7818,28.8255,339606.0
2020-10-27 13:05:00,33.02,33.23,32.99,33.16,171666.0,28.8255,29.0088,28.7993,28.9477,171666.0
2020-10-27 13:10:00,33.16,33.21,33.12,33.15,85623.0,28.9477,28.9913,28.9128,28.9389,85623.0
2020-10-27 13:15:00,33.15,33.17,33.14,33.15,42630.0,28.9389,28.9564,28.9302,28.9389,42630.0
2020-10-27 13:20:00,33.15,33.29,33.12,33.28,91589.0,28.9389,29.0612,28.9128,29.0524,91589.0
2020-10-27 13:25:00,33.28,33.36,33.22,33.28,135497.0,29.0524,29.1223,29.0001,29.0524,135497.0
2020-10-27 13:30:00,33.27,33.37,33.25,33.28,194002.0,29.0437,29.131,29.0262,29.0524,194002.0
2020-10-27 13:35:00,33.27,33.28,33.23,33.25,46603.0,29.0437,29.0524,29.0088,29.0262,46603.0
2020-10-27 13:40:00,33.25,33.26,33.23,33.25,88512.0,29.0262,29.035,29.0088,29.0262,88512.0
2020-10-27 13:45:00,33.25,33.27,33.23,33.23,38995.0,29.0262,29.0437,29.0088,29.0088,38995.0
2020-10-27 13:50:00,33.24,33.25,33.15,33.16,112868.0,29.0175,29.0262,28.9389,28.9477,112868.0
2020-10-27 13:55:00,33.16,33.19,33.14,33.16,123320.0,28.9477,28.9739,28.9302,28.9477,123320.0
2020-10-27 14:00:00,33.16,33.2,33.14,33.17,61358.0,28.9477,28.9826,28.9302,28.9564,61358.0
2020-10-27 14:05:00,33.17,33.26,33.16,33.25,42568.0,28.9564,29.035,28.9477,29.0262,42568.0
2020-10-27 14:10:00,33.25,33.26,33.2,33.26,27799.0,29.0262,29.035,28.9826,29.035,27799.0
2020-10-27 14:15:00,33.26,33.26,33.2,33.2,20447.0,29.035,29.035,28.9826,28.9826,20447.0
2020-10-27 14:20:00,33.19,33.25,33.17,33.23,21815.0,28.9739,29.0262,28.9564,29.0088,21815.0
2020-10-27 14:25:00,33.23,33.29,33.23,33.27,32854.0,29.0088,29.0612,29.0088,29.0437,32854.0
2020-10-27 14:30:00,33.28,33.28,33.21,33.25,31916.0,29.0524,29.0524,28.9913,29.0262,31916.0
2020-10-27 14:35:00,33.25,33.27,33.17,33.2,37074.0,29.0262,29.0437,28.9564,28.9826,37074.0
2020-10-27 14:40:00,33.2,33.23,33.17,33.18,19663.0,28.9826,29.0088,28.9564,28.9651,19663.0
2020-10-27 14:45:00,33.18,33.18,33.11,33.14,45169.0,28.9651,28.9651,28.904,28.9302,45169.0
2020-10-27 14:50:00,33.14,33.16,33.01,33.04,57227.0,28.9302,28.9477,28.8167,28.8429,57227.0
2020-10-27 14:55:00,33.04,33.04,32.96,32.97,52952.0,28.8429,28.8429,28.7731,28.7818,52952.0
2020-10-27 15:00:00,32.97,32.99,32.94,32.94,42116.0,28.7818,28.7993,28.7556,28.7556,42116.0
2020-10-27 15:05:00,32.95,32.96,32.79,32.81,65627.0,28.7644,28.7731,28.6247,28.6421,65627.0
2020-10-27 15:10:00,32.81,32.84,32.72,32.73,99554.0,28.6421,28.6683,28.5636,28.5723,99554.0
2020-10-27 15:15:00,32.73,32.81,32.62,32.76,292953.0,28.5723,28.6421,28.4763,28.5985,292953.0
2020-10-27 15:20:00,32.75,32.82,32.71,32.78,72894.0,28.5898,28.6509,28.5548,28.6159,72894.0
2020-10-27 15:25:00,32.78,32.86,32.73,32.86,49098.0,28.6159,28.6858,28.5723,28.6858,49098.0
2020-10-27 15:30:00,32.85,32.88,32.8,32.86,132633.0,28.6771,28.7032,28.6334,28.6858,132633.0
2020-10-27 15:35:00,32.86,32.92,32.85,32.91,49614.0,28.6858,28.7382,28.6771,28.7294,49614.0
2020-10-27 15:40:00,32.91,32.97,32.91,32.97,65378.0,28.7294,28.7818,28.7294,28.7818,65378.0
2020-10-27 15:45:00,32.97,32.97,32.89,32.93,68798.0,28.7818,28.7818,28.712,28.7469,68798.0
2020-10-27 15:50:00,32.92,32.96,32.84,32.94,131415.0,28.7382,28.7731,28.6683,28.7556,131415.0
2020-10-27 15:55:00,32.94,32.95,32.68,32.84,607426.0,28.7556,28.7644,28.5286,28.6683,607426.0
2020-10-28 09:30:00,32.11,32.17,31.88,31.9,277623.0,28.0311,28.0834,27.8303,27.8477,277623.0
2020-10-28 09:35:00,31.97,32.24,31.87,32.23,103216.0,27.9088,28.1445,27.8215,28.1358,103216.0
2020-10-28 09:40:00,32.23,32.54,32.2,32.5,185743.0,28.1358,28.4064,28.1096,28.3715,185743.0
2020-10-28 09:45:00,32.48,32.55,32.32,32.37,40647.0,28.3541,28.4152,28.2144,28.258,40647.0
2020-10-28 09:50:00,32.36,32.39,32.23,32.23,39492.0,28.2493,28.2755,28.1358,28.1358,39492.0
2020-10-28 09:55:00,32.23,32.25,32.11,32.21,70877.0,28.1358,28.1533,28.0311,28.1184,70877.0
2020-10-28 10:00:00,32.21,32.34,32.17,32.23,45336.0,28.1184,28.2318,28.0834,28.1358,45336.0
2020-10-28 10:05:00,32.23,32.33,32.21,32.29,281684.0,28.1358,28.2231,28.1184,28.1882,281684.0
2020-10-28 10:10:00,32.3,32.3,32.19,32.22,35655.0,28.1969,28.1969,28.1009,28.1271,35655.0
2020-10-28 10:15:00,32.22,32.25,32.04,32.05,48086.0,28.1271,28.1533,27.9699,27.9787,48086.0
2020-10-28 10:20:00,32.05,32.08,31.91,31.92,76601.0,27.9787,28.0049,27.8565,27.8652,76601.0
2020-10-28 10:25:00,31.92,31.98,31.87,31.95,44457.0,27.8652,27.9176,27.8215,27.8914,44457.0
2020-10-28 10:30:00,31.94,31.98,31.85,31.95,40334.0,27.8827,27.9176,27.8041,27.8914,40334.0
2020-10-28 10:35:00,31.94,32.0,31.94,31.96,22416.0,27.8827,27.935,27.8827,27.9001,22416.0
2020-10-28 10:40:00,31.96,31.98,31.92,31.96,30242.0,27.9001,27.9176,27.8652,27.9001,30242.0
2020-10-28 10:45:00,31.95,31.96,31.89,31.89,23226.0,27.8914,27.9001,27.839,27.839,23226.0
2020-10-28 10:50:00,31.9,31.92,31.8,31.86,108604.0,27.8477,27.8652,27.7604,27.8128,108604.0
2020-10-28 10:55:00,31.86,31.9,31.8,31.86,75120.0,27.8128,27.8477,27.7604,27.8128,75120.0
2020-10-28 11:00:00,31.85,31.89,31.75,31.79,84084.0,27.8041,27.839,27.7168,27.7517,84084.0
2020-10-28 11:05:00,31.8,31.99,31.77,31.96,58006.0,27.7604,27.9263,27.7342,27.9001,58006.0
2020-10-28 11:10:00,31.96,32.01,31.94,31.99,21115.0,27.9001,27.9438,27.8827,27.9263,21115.0
2020-10-28 11:15:00,31.99,32.0,31.91,31.93,16317.0,27.9263,27.935,27.8565,27.8739,16317.0
2020-10-28 11:20:00,31.93,31.97,31.88,31.97,18925.0,27.8739,27.9088,27.8303,27.9088,18925.0
2020-10-28 11:25:00,31.97,32.01,31.93,32.0,25963.0,27.9088,27.9438,27.8739,27.935,25963.0
2020-10-28 11:30:00,31.99,31.99,31.74,31.78,85566.0,27.9263,27.9263,27.7081,27.743,85566.0
2020-10-28 11:35:00,31.79,31.9,31.77,31.81,25442.0,27.7517,27.8477,27.7342,27.7692,25442.0
2020-10-28 11:40:00,31.82,31.92,31.77,31.9,20418.0,27.7779,27.8652,27.7342,27.8477,20418.0
2020-10-28 11:45:00,31.9,32.0,31.89,31.96,18630.0,27.8477,27.935,27.839,27.9001,18630.0
2020-10-28 11:50:00,31.95,32.06,31.95,32.05,25051.0,27.8914,27.9874,27.8914,27.9787,25051.0
2020-10-28 11:55:00,32.04,32.15,32.02,32.05,36432.0,27.9699,28.066,27.9525,27.9787,36432.0
2020-10-28 12:00:00,32.05,32.11,32.03,32.07,16628.0,27.9787,28.0311,27.9612,27.9961,16628.0
2020-10-28 12:05:00,32.07,32.13,32.05,32.08,9539.0,27.9961,28.0485,27.9787,28.0049,9539.0
2020-10-28 12:10:00,32.07,32.11,32.06,32.07,10897.0,27.9961,28.0311,27.9874,27.9961,10897.0
2020-10-28 12:15:00,32.07,32.1,32.04,32.05,23386.0,27.9961,28.0223,27.9699,27.9787,23386.0
2020-10-28 12:20:00,32.05,32.06,31.98,31.99,15679.0,27.9787,27.9874,27.9176,27.9263,15679.0
2020-10-28 12:25:00,32.0,32.01,31.91,31.97,26082.0,27.935,27.9438,27.8565,27.9088,26082.0
2020-10-28 12:30:00,31.96,32.04,31.94,32.04,16282.0,27.9001,27.9699,27.8827,27.9699,16282.0
2020-10-28 12:35:00,32.04,32.05,31.93,31.94,12998.0,27.9699,27.9787,27.8739,27.8827,12998.0
2020-10-28 12:40:00,31.93,31.93,31.88,31.91,11989.0,27.8739,27.8739,27.8303,27.8565,11989.0
2020-10-28 12:45:00,31.91,31.93,31.88,31.89,11587.0,27.8565,27.8739,27.8303,27.839,11587.0
2020-10-28 12:50:00,31.9,31.96,31.86,31.95,8976.0,27.8477,27.9001,27.8128,27.8914,8976.0
2020-10-28 12:55:00,31.95,31.99,31.93,31.96,12097.0,27.8914,27.9263,27.8739,27.9001,12097.0
2020-10-28 13:00:00,31.96,31.96,31.9,31.9,13435.0,27.9001,27.9001,27.8477,27.8477,13435.0
2020-10-28 13:05:00,31.91,31.92,31.86,31.87,22732.0,27.8565,27.8652,27.8128,27.8215,22732.0
2020-10-28 13:10:00,31.87,31.88,31.8,31.82,16196.0,27.8215,27.8303,27.7604,27.7779,16196.0
2020-10-28 13:15:00,31.82,31.83,31.78,31.83,21898.0,27.7779,27.7866,27.743,27.7866,21898.0
2020-10-28 13:20:00,31.82,31.82,31.73,31.75,22037.0,27.7779,27.7779,27.6993,27.7168,22037.0
2020-10-28 13:25:00,31.75,31.81,31.74,31.81,23719.0,27.7168,27.7692,27.7081,27.7692,23719.0
2020-10-28 13:30:00,31.81,31.83,31.76,31.82,24426.0,27.7692,27.7866,27.7255,27.7779,24426.0
2020-10-28 13:35:00,31.83,31.88,31.79,31.8,27412.0,27.7866,27.8303,27.7517,27.7604,27412.0
2020-10-28 13:40:00,31.79,31.88,31.78,31.87,99033.0,27.7517,27.8303,27.743,27.8215,99033.0
2020-10-28 13:45:00,31.87,31.89,31.82,31.84,19157.0,27.8215,27.839,27.7779,27.7954,19157.0
2020-10-28 13:50:00,31.83,31.86,31.79,31.84,22623.0,27.7866,27.8128,27.7517,27.7954,22623.0
2020-10-28 13:55:00,31.83,31.85,31.78,31.82,27993.0,27.7866,27.8041,27.743,27.7779,27993.0
2020-10-28 14:00:00,31.81,31.81,31.71,31.75,36401.0,27.7692,27.7692,27.6819,27.7168,36401.0
2020-10-28 14:05:00,31.74,31.83,31.74,31.79,37919.0,27.7081,27.7866,27.7081,27.7517,37919.0
2020-10-28 14:10:00,31.8,31.8,31.72,31.73,15313.0,27.7604,27.7604,27.6906,27.6993,15313.0
2020-10-28 14:15:00,31.72,31.78,31.68,31.75,22641.0,27.6906,27.743,27.6557,27.7168,22641.0
2020-10-28 14:20:00,31.75,31.89,31.74,31.89,32568.0,27.7168,27.839,27.7081,27.839,32568.0
2020-10-28 14:25:00,31.89,31.93,31.85,31.9,20770.0,27.839,27.8739,27.8041,27.8477,20770.0
2020-10-28 14:30:00,31.9,31.91,31.83,31.85,23013.0,27.8477,27.8565,27.7866,27.8041,23013.0
2020-10-28 14:35:00,31.85,31.85,31.78,31.79,21964.0,27.8041,27.8041,27.743,27.7517,21964.0
2020-10-28 14:40:00,31.79,31.81,31.75,31.76,22402.0,27.7517,27.7692,27.7168,27.7255,22402.0
2020-10-28 14:45:00,31.76,31.82,31.75,31.8,18035.0,27.7255,27.7779,27.7168,27.7604,18035.0
2020-10-28 14:50:00,31.8,31.81,31.69,31.7,24148.0,27.7604,27.7692,27.6644,27.6731,24148.0
2020-10-28 14:55:00,31.7,31.84,31.7,31.79,47343.0,27.6731,27.7954,27.6731,27.7517,47343.0
2020-10-28 15:00:00,31.8,31.8,31.68,31.71,29366.0,27.7604,27.7604,27.6557,27.6819,29366.0
2020-10-28 15:05:00,31.71,31.74,31.69,31.71,29411.0,27.6819,27.7081,27.6644,27.6819,29411.0
2020-10-28 15:10:00,31.71,31.76,31.67,31.72,39416.0,27.6819,27.7255,27.6469,27.6906,39416.0
2020-10-28 15:15:00,31.72,31.79,31.7,31.79,84144.0,27.6906,27.7517,27.6731,27.7517,84144.0
2020-10-28 15:20:00,31.79,31.87,31.77,31.86,79598.0,27.7517,27.8215,27.7342,27.8128,79598.0
2020-10-28 15:25:00,31.86,31.88,31.84,31.86,52963.0,27.8128,27.8303,27.7954,27.8128,52963.0
2020-10-28 15:30:00,31.86,31.9,31.82,31.88,96267.0,27.8128,27.8477,27.7779,27.8303,96267.0
2020-10-28 15:35:00,31.88,31.92,31.77,31.78,95344.0,27.8303,27.8652,27.7342,27.743,95344.0
2020-10-28 15:40:00,31.78,31.84,31.77,31.81,75303.0,27.743,27.7954,27.7342,27.7692,75303.0
2020-10-28 15:45:00,31.81,31.83,31.72,31.76,99118.0,27.7692,27.7866,27.6906,27.7255,99118.0
2020-10-28 15:50:00,31.76,31.79,31.7,31.71,203314.0,27.7255,27.7517,27.6731,27.6819,203314.0
2020-10-28 15:55:00,31.71,31.74,31.62,31.74,605239.0,27.6819,27.7081,27.6033,27.7081,605239.0
2020-10-29 09:30:00,31.68,31.68,31.55,31.59,87132.0,27.6557,27.6557,27.5422,27.5771,87132.0
2020-10-29 09:35:00,31.58,31.66,31.45,31.6,56341.0,27.5684,27.6382,27.4549,27.5858,56341.0
2020-10-29 09:40:00,31.58,31.64,31.51,31.56,50966.0,27.5684,27.6208,27.5073,27.5509,50966.0
2020-10-29 09:45:00,31.56,31.78,31.56,31.74,66177.0,27.5509,27.743,27.5509,27.7081,66177.0
2020-10-29 09:50:00,31.74,31.84,31.73,31.8,43922.0,27.7081,27.7954,27.6993,27.7604,43922.0
2020-10-29 09:55:00,31.8,31.84,31.76,31.78,92746.0,27.7604,27.7954,27.7255,27.743,92746.0
2020-10-29 10:00:00,31.79,31.9,31.74,31.88,41253.0,27.7517,27.8477,27.7081,27.8303,41253.0
2020-10-29 10:05:00,31.86,31.87,31.73,31.76,39472.0,27.8128,27.8215,27.6993,27.7255,39472.0
2020-10-29 10:10:00,31.76,31.81,31.69,31.72,26619.0,27.7255,27.7692,27.6644,27.6906,26619.0
2020-10-29 10:15:00,31.73,31.83,31.71,31.82,16968.0,27.6993,27.7866,27.6819,27.7779,16968.0
2020-10-29 10:20:00,31.82,31.88,31.79,31.83,30096.0,27.7779,27.8303,27.7517,27.7866,30096.0
2020-10-29 10:25:00,31.83,31.84,31.78,31.83,36271.0,27.7866,27.7954,27.743,27.7866,36271.0
2020-10-29 10:30:00,31.83,31.86,31.79,31.86,27306.0,27.7866,27.8128,27.7517,27.8128,27306.0
2020-10-29 10:35:00,31.84,31.96,31.82,31.96,22090.0,27.7954,27.9001,27.7779,27.9001,22090.0
2020-10-29 10:40:00,31.96,31.98,31.91,31.95,24089.0,27.9001,27.9176,27.8565,27.8914,24089.0
2020-10-29 10:45:00,31.95,31.97,31.88,31.92,24403.0,27.8914,27.9088,27.8303,27.8652,24403.0
2020-10-29 10:50:00,31.92,31.99,31.91,31.94,47802.0,27.8652,27.9263,27.8565,27.8827,47802.0
2020-10-29 10:55:00,31.94,31.95,31.83,31.88,114154.0,27.8827,27.8914,27.7866,27.8303,114154.0
2020-10-29 11:00:00,31.88,31.88,31.75,31.75,58898.0,27.8303,27.8303,27.7168,27.7168,58898.0
2020-10-29 11:05:00,31.74,31.81,31.74,31.79,17258.0,27.7081,27.7692,27.7081,27.7517,17258.0
2020-10-29 11:10:00,31.78,31.83,31.73,31.81,68898.0,27.743,27.7866,27.6993,27.7692,68898.0
2020-10-29 11:15:00,31.81,31.86,31.79,31.84,12988.0,27.7692,27.8128,27.7517,27.7954,12988.0
2020-10-29 11:20:00,31.83,31.86,31.82,31.83,13697.0,27.7866,27.8128,27.7779,27.7866,13697.0
2020-10-29 11:25:00,31.83,31.89,31.71,31.79,106941.0,27.7866,27.839,27.6819,27.7517,106941.0
2020-10-29 11:30:00,31.8,31.82,31.63,31.71,49059.0,27.7604,27.7779,27.612,27.6819,49059.0
2020-10-29 11:35:00,31.71,31.73,31.53,31.73,50421.0,27.6819,27.6993,27.5247,27.6993,50421.0
2020-10-29 11:40:00,31.73,31.74,31.63,31.66,23368.0,27.6993,27.7081,27.612,27.6382,23368.0
2020-10-29 11:45:00,31.66,31.71,31.66,31.67,21286.0,27.6382,27.6819,27.6382,27.6469,21286.0
2020-10-29 11:50:00,31.68,31.75,31.68,31.73,15152.0,27.6557,27.7168,27.6557,27.6993,15152.0
2020-10-29 11:55:00,31.73,31.79,31.67,31.73,53611.0,27.6993,27.7517,27.6469,27.6993,53611.0
2020-10-29 12:00:00,31.74,31.76,31.72,31.72,15770.0,27.7081,27.7255,27.6906,27.6906,15770.0
2020-10-29 12:05:00,31.72,31.76,31.72,31.74,11310.0,27.6906,27.7255,27.6906,27.7081,11310.0
2020-10-29 12:10:00,31.74,31.8,31.72,31.8,13557.0,27.7081,27.7604,27.6906,27.7604,13557.0
2020-10-29 12:15:00,31.8,31.87,31.79,31.85,10896.0,27.7604,27.8215,27.7517,27.8041,10896.0
2020-10-29 12:20:00,31.85,31.87,31.83,31.85,12140.0,27.8041,27.8215,27.7866,27.8041,12140.0
2020-10-29 12:25:00,31.85,31.86,31.81,31.84,18299.0,27.8041,27.8128,27.7692,27.7954,18299.0
2020-10-29 12:30:00,31.84,31.87,31.81,31.87,19634.0,27.7954,27.8215,27.7692,27.8215,19634.0
2020-10-29 12:35:00,31.87,31.89,31.85,31.88,11801.0,27.8215,27.839,27.8041,27.8303,11801.0
2020-10-29 12:40:00,31.87,31.89,31.86,31.89,17772.0,27.8215,27.839,27.8128,27.839,17772.0
2020-10-29 12:45:00,31.88,31.93,31.87,31.89,16072.0,27.8303,27.8739,27.8215,27.839,16072.0
2020-10-29 12:50:00,31.9,31.91,31.87,31.9,8018.0,27.8477,27.8565,27.8215,27.8477,8018.0
2020-10-29 12:55:00,31.89,31.91,31.86,31.9,10368.0,27.839,27.8565,27.8128,27.8477,10368.0
2020-10-29 13:00:00,31.9,31.92,31.89,31.91,12232.0,27.8477,27.8652,27.839,27.8565,12232.0
2020-10-29 13:05:00,31.92,31.92,31.81,31.82,20324.0,27.8652,27.8652,27.7692,27.7779,20324.0
2020-10-29 13:10:00,31.83,31.83,31.77,31.79,34885.0,27.7866,27.7866,27.7342,27.7517,34885.0
2020-10-29 13:15:00,31.8,31.8,31.75,31.75,12008.0,27.7604,27.7604,27.7168,27.7168,12008.0
2020-10-29 13:20:00,31.75,31.78,31.73,31.77,22030.0,27.7168,27.743,27.6993,27.7342,22030.0
2020-10-29 13:25:00,31.76,31.81,31.75,31.77,51434.0,27.7255,27.7692,27.7168,27.7342,51434.0
2020-10-29 13:30:00,31.77,31.91,31.76,31.9,31352.0,27.7342,27.8565,27.7255,27.8477,31352.0
2020-10-29 13:35:00,31.9,31.91,31.85,31.86,13561.0,27.8477,27.8565,27.8041,27.8128,13561.0
2020-10-29 13:40:00,31.87,31.96,31.87,31.96,13200.0,27.8215,27.9001,27.8215,27.9001,13200.0
2020-10-29 13:45:00,31.96,32.01,31.95,31.99,20153.0,27.9001,27.9438,27.8914,27.9263,20153.0
2020-10-29 13:50:00,32.0,32.04,31.97,32.04,25408.0,27.935,27.9699,27.9088,27.9699,25408.0
2020-10-29 13:55:00,32.05,32.07,32.01,32.04,16030.0,27.9787,27.9961,27.9438,27.9699,16030.0
2020-10-29 14:00:00,32.05,32.16,32.05,32.15,30241.0,27.9787,28.0747,27.9787,28.066,30241.0
2020-10-29 14:05:00,32.15,32.25,32.14,32.22,21862.0,28.066,28.1533,28.0572,28.1271,21862.0
2020-10-29 14:10:00,32.23,32.25,32.2,32.22,80998.0,28.1358,28.1533,28.1096,28.1271,80998.0
2020-10-29 14:15:00,32.22,32.31,32.21,32.3,29623.0,28.1271,28.2056,28.1184,28.1969,29623.0
2020-10-29 14:20:00,32.3,32.36,32.27,32.36,78919.0,28.1969,28.2493,28.1707,28.2493,78919.0
2020-10-29 14:25:00,32.36,32.43,32.33,32.41,59066.0,28.2493,28.3104,28.2231,28.2929,59066.0
2020-10-29 14:30:00,32.42,32.43,32.37,32.43,27017.0,28.3017,28.3104,28.258,28.3104,27017.0
2020-10-29 14:35:00,32.43,32.43,32.22,32.26,34714.0,28.3104,28.3104,28.1271,28.162,34714.0
2020-10-29 14:40:00,32.26,32.35,32.26,32.34,23880.0,28.162,28.2406,28.162,28.2318,23880.0
2020-10-29 14:45:00,32.33,32.36,32.22,32.26,50462.0,28.2231,28.2493,28.1271,28.162,50462.0
2020-10-29 14:50:00,32.26,32.33,32.25,32.33,28459.0,28.162,28.2231,28.1533,28.2231,28459.0
2020-10-29 14:55:00,32.32,32.36,32.3,32.33,29787.0,28.2144,28.2493,28.1969,28.2231,29787.0
2020-10-29 15:00:00,32.33,32.4,32.31,32.37,55551.0,28.2231,28.2842,28.2056,28.258,55551.0
2020-10-29 15:05:00,32.37,32.4,32.33,32.33,33061.0,28.258,28.2842,28.2231,28.2231,33061.0
2020-10-29 15:10:00,32.33,32.33,32.23,32.24,43957.0,28.2231,28.2231,28.1358,28.1445,43957.0
2020-10-29 15:15:00,32.23,32.25,32.17,32.23,45066.0,28.1358,28.1533,28.0834,28.1358,45066.0
2020-10-29 15:20:00,32.22,32.31,32.21,32.3,37497.0,28.1271,28.2056,28.1184,28.1969,37497.0
2020-10-29 15:25:00,32.3,32.33,32.25,32.29,41594.0,28.1969,28.2231,28.1533,28.1882,41594.0
2020-10-29 15:30:00,32.29,32.3,32.25,32.26,43857.0,28.1882,28.1969,28.1533,28.162,43857.0
2020-10-29 15:35:00,32.26,32.3,32.23,32.3,37465.0,28.162,28.1969,28.1358,28.1969,37465.0
2020-10-29 15:40:00,32.29,32.3,32.22,32.23,59375.0,28.1882,28.1969,28.1271,28.1358,59375.0
2020-10-29 15:45:00,32.23,32.3,32.21,32.27,105128.0,28.1358,28.1969,28.1184,28.1707,105128.0
2020-10-29 15:50:00,32.26,32.3,32.21,32.25,175522.0,28.162,28.1969,28.1184,28.1533,175522.0
2020-10-29 15:55:00,32.26,32.26,32.08,32.09,351587.0,28.162,28.162,28.0049,28.0136,351587.0
2020-10-30 09:30:00,31.91,32.12,31.91,31.98,48742.0,27.8565,28.0398,27.8565,27.9176,48742.0
2020-10-30 09:35:00,31.99,32.06,31.95,32.0,25582.0,27.9263,27.9874,27.8914,27.935,25582.0
2020-10-30 09:40:00,32.0,32.0,31.86,31.95,48289.0,27.935,27.935,27.8128,27.8914,48289.0
2020-10-30 09:45:00,31.94,31.95,31.8,31.8,40816.0,27.8827,27.8914,27.7604,27.7604,40816.0
2020-10-30 09:50:00,31.79,31.83,31.75,31.82,26821.0,27.7517,27.7866,27.7168,27.7779,26821.0
2020-10-30 09:55:00,31.82,31.88,31.79,31.8,38022.0,27.7779,27.8303,27.7517,27.7604,38022.0
2020-10-30 10:00:00,31.79,31.94,31.75,31.93,84300.0,27.7517,27.8827,27.7168,27.8739,84300.0
2020-10-30 10:05:00,31.91,31.99,31.91,31.95,17145.0,27.8565,27.9263,27.8565,27.8914,17145.0
2020-10-30 10:10:00,31.94,31.94,31.78,31.8,30291.0,27.8827,27.8827,27.743,27.7604,30291.0
2020-10-30 10:15:00,31.8,31.82,31.76,31.76,35662.0,27.7604,27.7779,27.7255,27.7255,35662.0
2020-10-30 10:20:00,31.76,31.76,31.67,31.67,21487.0,27.7255,27.7255,27.6469,27.6469,21487.0
2020-10-30 10:25:00,31.68,31.69,31.55,31.61,43672.0,27.6557,27.6644,27.5422,27.5946,43672.0
2020-10-30 10:30:00,31.59,31.6,31.5,31.55,27284.0,27.5771,27.5858,27.4985,27.5422,27284.0
2020-10-30 10:35:00,31.56,31.58,31.49,31.55,28902.0,27.5509,27.5684,27.4898,27.5422,28902.0
2020-10-30 10:40:00,31.54,31.54,31.35,31.39,38653.0,27.5335,27.5335,27.3676,27.4025,38653.0
2020-10-30 10:45:00,31.41,31.43,31.31,31.35,61758.0,27.42,27.4374,27.3327,27.3676,61758.0
2020-10-30 10:50:00,31.33,31.42,31.32,31.4,30700.0,27.3501,27.4287,27.3414,27.4112,30700.0
2020-10-30 10:55:00,31.4,31.44,31.28,31.29,18001.0,27.4112,27.4462,27.3065,27.3152,18001.0
2020-10-30 11:00:00,31.29,31.51,31.28,31.48,36390.0,27.3152,27.5073,27.3065,27.4811,36390.0
2020-10-30 11:05:00,31.47,31.51,31.4,31.41,19587.0,27.4724,27.5073,27.4112,27.42,19587.0
2020-10-30 11:10:00,31.41,31.58,31.41,31.58,49364.0,27.42,27.5684,27.42,27.5684,49364.0
2020-10-30 11:15:00,31.57,31.57,31.39,31.4,69745.0,27.5597,27.5597,27.4025,27.4112,69745.0
2020-10-30 11:20:00,31.4,31.47,31.39,31.46,93772.0,27.4112,27.4724,27.4025,27.4636,93772.0
2020-10-30 11:25:00,31.47,31.51,31.41,31.47,30584.0,27.4724,27.5073,27.42,27.4724,30584.0
2020-10-30 11:30:00,31.46,31.5,31.42,31.47,36070.0,27.4636,27.4985,27.4287,27.4724,36070.0
2020-10-30 11:35:00,31.47,31.53,31.45,31.5,22014.0,27.4724,27.5247,27.4549,27.4985,22014.0
2020-10-30 11:40:00,31.5,31.51,31.46,31.51,20912.0,27.4985,27.5073,27.4636,27.5073,20912.0
2020-10-30 11:45:00,31.5,31.59,31.46,31.59,18374.0,27.4985,27.5771,27.4636,27.5771,18374.0
2020-10-30 11:50:00,31.58,31.6,31.55,31.6,22137.0,27.5684,27.5858,27.5422,27.5858,22137.0
2020-10-30 11:55:00,31.59,31.59,31.54,31.58,28995.0,27.5771,27.5771,27.5335,27.5684,28995.0
2020-10-30 12:00:00,31.57,31.62,31.55,31.61,98648.0,27.5597,27.6033,27.5422,27.5946,98648.0
2020-10-30 12:05:00,31.6,31.72,31.58,31.67,21282.0,27.5858,27.6906,27.5684,27.6469,21282.0
2020-10-30 12:10:00,31.67,31.73,31.65,31.72,14153.0,27.6469,27.6993,27.6295,27.6906,14153.0
2020-10-30 12:15:00,31.73,31.78,31.71,31.77,42364.0,27.6993,27.743,27.6819,27.7342,42364.0
2020-10-30 12:20:00,31.77,31.77,31.71,31.74,30691.0,27.7342,27.7342,27.6819,27.7081,30691.0
2020-10-30 12:25:00,31.73,31.77,31.72,31.76,17289.0,27.6993,27.7342,27.6906,27.7255,17289.0
2020-10-30 12:30:00,31.75,31.76,31.67,31.68,32462.0,27.7168,27.7255,27.6469,27.6557,32462.0
2020-10-30 12:35:00,31.67,31.67,31.61,31.64,27380.0,27.6469,27.6469,27.5946,27.6208,27380.0
2020-10-30 12:40:00,31.64,31.65,31.59,31.61,28001.0,27.6208,27.6295,27.5771,27.5946,28001.0
2020-10-30 12:45:00,31.6,31.63,31.58,31.63,19424.0,27.5858,27.612,27.5684,27.612,19424.0
2020-10-30 12:50:00,31.62,31.62,31.58,31.59,19963.0,27.6033,27.6033,27.5684,27.5771,19963.0
2020-10-30 12:55:00,31.59,31.59,31.54,31.54,18421.0,27.5771,27.5771,27.5335,27.5335,18421.0
2020-10-30 13:00:00,31.54,31.58,31.51,31.54,19786.0,27.5335,27.5684,27.5073,27.5335,19786.0
2020-10-30 13:05:00,31.53,31.55,31.52,31.53,9172.0,27.5247,27.5422,27.516,27.5247,9172.0
2020-10-30 13:10:00,31.53,31.54,31.5,31.5,7005.0,27.5247,27.5335,27.4985,27.4985,7005.0
2020-10-30 13:15:00,31.5,31.52,31.47,31.51,36042.0,27.4985,27.516,27.4724,27.5073,36042.0
2020-10-30 13:20:00,31.5,31.61,31.49,31.6,28717.0,27.4985,27.5946,27.4898,27.5858,28717.0
2020-10-30 13:25:00,31.6,31.7,31.58,31.65,22943.0,27.5858,27.6731,27.5684,27.6295,22943.0
2020-10-30 13:30:00,31.64,31.66,31.57,31.59,19373.0,27.6208,27.6382,27.5597,27.5771,19373.0
2020-10-30 13:35:00,31.59,31.6,31.47,31.52,43325.0,27.5771,27.5858,27.4724,27.516,43325.0
2020-10-30 13:40:00,31.54,31.63,31.53,31.63,13072.0,27.5335,27.612,27.5247,27.612,13072.0
2020-10-30 13:45:00,31.62,31.68,31.59,31.68,14533.0,27.6033,27.6557,27.5771,27.6557,14533.0
2020-10-30 13:50:00,31.67,31.71,31.63,31.66,24700.0,27.6469,27.6819,27.612,27.6382,24700.0
2020-10-30 13:55:00,31.66,31.7,31.62,31.67,32621.0,27.6382,27.6731,27.6033,27.6469,32621.0
2020-10-30 14:00:00,31.67,31.72,31.66,31.72,27360.0,27.6469,27.6906,27.6382,27.6906,27360.0
2020-10-30 14:05:00,31.73,31.81,31.73,31.78,36566.0,27.6993,27.7692,27.6993,27.743,36566.0
2020-10-30 14:10:00,31.78,31.79,31.71,31.71,23269.0,27.743,27.7517,27.6819,27.6819,23269.0
2020-10-30 14:15:00,31.71,31.75,31.69,31.72,20899.0,27.6819,27.7168,27.6644,27.6906,20899.0
2020-10-30 14:20:00,31.71,31.73,31.63,31.63,22912.0,27.6819,27.6993,27.612,27.612,22912.0
2020-10-30 14:25:00,31.63,31.65,31.55,31.57,30945.0,27.612,27.6295,27.5422,27.5597,30945.0
2020-10-30 14:30:00,31.56,31.57,31.49,31.52,21706.0,27.5509,27.5597,27.4898,27.516,21706.0
2020-10-30 14:35:00,31.52,31.61,31.48,31.58,28144.0,27.516,27.5946,27.4811,27.5684,28144.0
2020-10-30 14:40:00,31.58,31.58,31.48,31.49,16091.0,27.5684,27.5684,27.4811,27.4898,16091.0
2020-10-30 14:45:00,31.49,31.6,31.47,31.6,22412.0,27.4898,27.5858,27.4724,27.5858,22412.0
2020-10-30 14:50:00,31.61,31.63,31.57,31.61,33451.0,27.5946,27.612,27.5597,27.5946,33451.0
2020-10-30 14:55:00,31.62,31.69,31.61,31.63,45224.0,27.6033,27.6644,27.5946,27.612,45224.0
2020-10-30 15:00:00,31.63,31.68,31.59,31.67,32846.0,27.612,27.6557,27.5771,27.6469,32846.0
2020-10-30 15:05:00,31.66,31.68,31.59,31.6,24809.0,27.6382,27.6557,27.5771,27.5858,24809.0
2020-10-30 15:10:00,31.59,31.68,31.58,31.63,44132.0,27.5771,27.6557,27.5684,27.612,44132.0
2020-10-30 15:15:00,31.63,31.66,31.57,31.62,45197.0,27.612,27.6382,27.5597,27.6033,45197.0
2020-10-30 15:20:00,31.62,31.68,31.61,31.65,36058.0,27.6033,27.6557,27.5946,27.6295,36058.0
2020-10-30 15:25:00,31.66,31.66,31.57,31.58,27739.0,27.6382,27.6382,27.5597,27.5684,27739.0
2020-10-30 15:30:00,31.58,31.61,31.46,31.49,69671.0,27.5684,27.5946,27.4636,27.4898,69671.0
2020-10-30 15:35:00,31.48,31.54,31.45,31.54,67497.0,27.4811,27.5335,27.4549,27.5335,67497.0
2020-10-30 15:40:00,31.55,31.7,31.52,31.7,53782.0,27.5422,27.6731,27.516,27.6731,53782.0
2020-10-30 15:45:00,31.71,31.75,31.62,31.67,68459.0,27.6819,27.7168,27.6033,27.6469,68459.0
2020-10-30 15:50:00,31.69,31.83,31.68,31.78,119373.0,27.6644,27.7866,27.6557,27.743,119373.0
2020-10-30 15:55:00,31.77,32.0,31.76,31.95,449212.0,27.7342,27.935,27.7255,27.8914,449212.0
2020-11-02 09:30:00,32.32,32.53,32.2,32.41,54026.0,28.2144,28.3977,28.1096,28.2929,54026.0
2020-11-02 09:35:00,32.43,32.45,32.3,32.32,13337.0,28.3104,28.3279,28.1969,28.2144,13337.0
2020-11-02 09:40:00,32.34,32.34,32.22,32.22,26209.0,28.2318,28.2318,28.1271,28.1271,26209.0
2020-11-02 09:45:00,32.22,32.38,32.2,32.34,41379.0,28.1271,28.2668,28.1096,28.2318,41379.0
2020-11-02 09:50:00,32.34,32.5,32.32,32.46,17896.0,28.2318,28.3715,28.2144,28.3366,17896.0
2020-11-02 09:55:00,32.46,32.51,32.44,32.51,19583.0,28.3366,28.3802,28.3191,28.3802,19583.0
2020-11-02 10:00:00,32.52,32.6,32.48,32.6,38305.0,28.389,28.4588,28.3541,28.4588,38305.0
2020-11-02 10:05:00,32.61,32.64,32.57,32.64,32482.0,28.4675,28.4937,28.4326,28.4937,32482.0
2020-11-02 10:10:00,32.64,32.72,32.63,32.65,42453.0,28.4937,28.5636,28.485,28.5025,42453.0
2020-11-02 10:15:00,32.65,32.78,32.63,32.77,29262.0,28.5025,28.6159,28.485,28.6072,29262.0
2020-11-02 10:20:00,32.77,32.79,32.7,32.74,30136.0,28.6072,28.6247,28.5461,28.581,30136.0
2020-11-02 10:25:00,32.74,32.75,32.67,32.68,36276.0,28.581,28.5898,28.5199,28.5286,36276.0
2020-11-02 10:30:00,32.67,32.67,32.6,32.62,11785.0,28.5199,28.5199,28.4588,28.4763,11785.0
2020-11-02 10:35:00,32.62,32.62,32.5,32.51,23260.0,28.4763,28.4763,28.3715,28.3802,23260.0
2020-11-02 10:40:00,32.5,32.54,32.48,32.51,17704.0,28.3715,28.4064,28.3541,28.3802,17704.0
2020-11-02 10:45:00,32.5,32.53,32.48,32.49,15926.0,28.3715,28.3977,28.3541,28.3628,15926.0
2020-11-02 10:50:00,32.49,32.53,32.45,32.48,15850.0,28.3628,28.3977,28.3279,28.3541,15850.0
2020-11-02 10:55:00,32.48,32.52,32.47,32.49,17951.0,28.3541,28.389,28.3453,28.3628,17951.0
2020-11-02 11:00:00,32.49,32.55,32.48,32.51,14702.0,28.3628,28.4152,28.3541,28.3802,14702.0
2020-11-02 11:05:00,32.51,32.59,32.5,32.59,16660.0,28.3802,28.4501,28.3715,28.4501,16660.0
2020-11-02 11:10:00,32.59,32.59,32.52,32.54,13516.0,28.4501,28.4501,28.389,28.4064,13516.0
2020-11-02 11:15:00,32.53,32.53,32.43,32.44,17267.0,28.3977,28.3977,28.3104,28.3191,17267.0
2020-11-02 11:20:00,32.42,32.44,32.39,32.41,14537.0,28.3017,28.3191,28.2755,28.2929,14537.0
2020-11-02 11:25:00,32.41,32.53,32.41,32.53,46637.0,28.2929,28.3977,28.2929,28.3977,46637.0
2020-11-02 11:30:00,32.53,32.54,32.45,32.48,18084.0,28.3977,28.4064,28.3279,28.3541,18084.0
2020-11-02 11:35:00,32.47,32.48,32.38,32.43,25455.0,28.3453,28.3541,28.2668,28.3104,25455.0
2020-11-02 11:40:00,32.43,32.55,32.42,32.55,13741.0,28.3104,28.4152,28.3017,28.4152,13741.0
2020-11-02 11:45:00,32.55,32.56,32.51,32.54,8356.0,28.4152,28.4239,28.3802,28.4064,8356.0
2020-11-02 11:50:00,32.52,32.58,32.52,32.58,12341.0,28.389,28.4414,28.389,28.4414,12341.0
2020-11-02 11:55:00,32.58,32.59,32.54,32.56,15030.0,28.4414,28.4501,28.4064,28.4239,15030.0
2020-11-02 12:00:00,32.56,32.56,32.5,32.51,16338.0,28.4239,28.4239,28.3715,28.3802,16338.0
2020-11-02 12:05:00,32.5,32.55,32.49,32.5,9847.0,28.3715,28.4152,28.3628,28.3715,9847.0
2020-11-02 12:10:00,32.49,32.51,32.44,32.5,17889.0,28.3628,28.3802,28.3191,28.3715,17889.0
2020-11-02 12:15:00,32.49,32.5,32.46,32.46,19542.0,28.3628,28.3715,28.3366,28.3366,19542.0
2020-11-02 12:20:00,32.46,32.48,32.45,32.47,21159.0,28.3366,28.3541,28.3279,28.3453,21159.0
2020-11-02 12:25:00,32.48,32.49,32.45,32.48,22608.0,28.3541,28.3628,28.3279,28.3541,22608.0
2020-11-02 12:30:00,32.49,32.5,32.46,32.48,16122.0,28.3628,28.3715,28.3366,28.3541,16122.0
2020-11-02 12:35:00,32.48,32.49,32.36,32.38,18275.0,28.3541,28.3628,28.2493,28.2668,18275.0
2020-11-02 12:40:00,32.37,32.39,32.33,32.36,16661.0,28.258,28.2755,28.2231,28.2493,16661.0
2020-11-02 12:45:00,32.36,32.38,32.31,32.32,18023.0,28.2493,28.2668,28.2056,28.2144,18023.0
2020-11-02 12:50:00,32.32,32.34,32.29,32.32,19644.0,28.2144,28.2318,28.1882,28.2144,19644.0
2020-11-02 12:55:00,32.32,32.36,32.29,32.35,10261.0,28.2144,28.2493,28.1882,28.2406,10261.0
2020-11-02 13:00:00,32.36,32.37,32.26,32.29,23270.0,28.2493,28.258,28.162,28.1882,23270.0
2020-11-02 13:05:00,32.27,32.28,32.21,32.23,17422.0,28.1707,28.1795,28.1184,28.1358,17422.0
2020-11-02 13:10:00,32.23,32.24,32.19,32.21,30159.0,28.1358,28.1445,28.1009,28.1184,30159.0
2020-11-02 13:15:00,32.21,32.22,32.16,32.18,10615.0,28.1184,28.1271,28.0747,28.0922,10615.0
2020-11-02 13:20:00,32.18,32.2,32.14,32.17,40149.0,28.0922,28.1096,28.0572,28.0834,40149.0
2020-11-02 13:25:00,32.16,32.16,32.1,32.15,15885.0,28.0747,28.0747,28.0223,28.066,15885.0
2020-11-02 13:30:00,32.15,32.18,32.13,32.18,14771.0,28.066,28.0922,28.0485,28.0922,14771.0
2020-11-02 13:35:00,32.19,32.19,32.12,32.13,15327.0,28.1009,28.1009,28.0398,28.0485,15327.0
2020-11-02 13:40:00,32.13,32.18,32.12,32.16,17006.0,28.0485,28.0922,28.0398,28.0747,17006.0
2020-11-02 13:45:00,32.16,32.18,32.11,32.13,20382.0,28.0747,28.0922,28.0311,28.0485,20382.0
2020-11-02 13:50:00,32.13,32.13,32.04,32.07,28571.0,28.0485,28.0485,27.9699,27.9961,28571.0
2020-11-02 13:55:00,32.05,32.1,32.01,32.06,83719.0,27.9787,28.0223,27.9438,27.9874,83719.0
2020-11-02 14:00:00,32.07,32.14,32.04,32.09,99283.0,27.9961,28.0572,27.9699,28.0136,99283.0
2020-11-02 14:05:00,32.09,32.14,32.08,32.09,54691.0,28.0136,28.0572,28.0049,28.0136,54691.0
2020-11-02 14:10:00,32.09,32.14,32.04,32.11,34036.0,28.0136,28.0572,27.9699,28.0311,34036.0
2020-11-02 14:15:00,32.1,32.12,32.06,32.08,22343.0,28.0223,28.0398,27.9874,28.0049,22343.0
2020-11-02 14:20:00,32.07,32.24,32.06,32.24,24933.0,27.9961,28.1445,27.9874,28.1445,24933.0
2020-11-02 14:25:00,32.23,32.26,32.19,32.26,45884.0,28.1358,28.162,28.1009,28.162,45884.0
2020-11-02 14:30:00,32.26,32.3,32.25,32.27,19518.0,28.162,28.1969,28.1533,28.1707,19518.0
2020-11-02 14:35:00,32.27,32.32,32.27,32.31,24206.0,28.1707,28.2144,28.1707,28.2056,24206.0
2020-11-02 14:40:00,32.3,32.32,32.28,32.3,19392.0,28.1969,28.2144,28.1795,28.1969,19392.0
2020-11-02 14:45:00,32.3,32.39,32.3,32.33,37214.0,28.1969,28.2755,28.1969,28.2231,37214.0
2020-11-02 14:50:00,32.33,32.36,32.28,32.29,24203.0,28.2231,28.2493,28.1795,28.1882,24203.0
2020-11-02 14:55:00,32.29,32.32,32.27,32.32,22725.0,28.1882,28.2144,28.1707,28.2144,22725.0
2020-11-02 15:00:00,32.31,32.37,32.31,32.36,28734.0,28.2056,28.258,28.2056,28.2493,28734.0
2020-11-02 15:05:00,32.36,32.37,32.33,32.34,16323.0,28.2493,28.258,28.2231,28.2318,16323.0
2020-11-02 15:10:00,32.34,32.4,32.33,32.35,34952.0,28.2318,28.2842,28.2231,28.2406,34952.0
2020-11-02 15:15:00,32.35,32.46,32.34,32.45,27832.0,28.2406,28.3366,28.2318,28.3279,27832.0
2020-11-02 15:20:00,32.45,32.49,32.44,32.46,26490.0,28.3279,28.3628,28.3191,28.3366,26490.0
2020-11-02 15:25:00,32.46,32.47,32.42,32.45,50352.0,28.3366,28.3453,28.3017,28.3279,50352.0
2020-11-02 15:30:00,32.46,32.52,32.41,32.41,44148.0,28.3366,28.389,28.2929,28.2929,44148.0
2020-11-02 15:35:00,32.43,32.43,32.33,32.34,58245.0,28.3104,28.3104,28.2231,28.2318,58245.0
2020-11-02 15:40:00,32.35,32.36,32.28,32.29,44617.0,28.2406,28.2493,28.1795,28.1882,44617.0
2020-11-02 15:45:00,32.29,32.36,32.25,32.33,96671.0,28.1882,28.2493,28.1533,28.2231,96671.0
2020-11-02 15:50:00,32.3,32.4,32.29,32.4,73774.0,28.1969,28.2842,28.1882,28.2842,73774.0
2020-11-02 15:55:00,32.4,32.49,32.32,32.47,296837.0,28.2842,28.3628,28.2144,28.3453,296837.0
2020-11-03 09:30:00,32.99,33.18,32.99,33.1,70221.0,28.7993,28.9651,28.7993,28.8953,70221.0
2020-11-03 09:35:00,33.07,33.17,33.01,33.11,24430.0,28.8691,28.9564,28.8167,28.904,24430.0
2020-11-03 09:40:00,33.12,33.2,33.11,33.19,74833.0,28.9128,28.9826,28.904,28.9739,74833.0
2020-11-03 09:45:00,33.2,33.34,33.2,33.34,31131.0,28.9826,29.1048,28.9826,29.1048,31131.0
2020-11-03 09:50:00,33.34,33.48,33.34,33.47,39530.0,29.1048,29.227,29.1048,29.2183,39530.0
2020-11-03 09:55:00,33.47,33.47,33.4,33.41,22310.0,29.2183,29.2183,29.1572,29.1659,22310.0
2020-11-03 10:00:00,33.41,33.5,33.37,33.5,34574.0,29.1659,29.2445,29.131,29.2445,34574.0
2020-11-03 10:05:00,33.5,33.51,33.42,33.42,25837.0,29.2445,29.2532,29.1746,29.1746,25837.0
2020-11-03 10:10:00,33.43,33.45,33.35,33.38,26740.0,29.1834,29.2008,29.1135,29.1397,26740.0
2020-11-03 10:15:00,33.39,33.54,33.39,33.54,134737.0,29.1485,29.2794,29.1485,29.2794,134737.0
2020-11-03 10:20:00,33.53,33.6,33.52,33.56,22493.0,29.2707,29.3318,29.2619,29.2969,22493.0
2020-11-03 10:25:00,33.56,33.59,33.54,33.57,32103.0,29.2969,29.3231,29.2794,29.3056,32103.0
2020-11-03 10:30:00,33.56,33.59,33.51,33.52,14894.0,29.2969,29.3231,29.2532,29.2619,14894.0
2020-11-03 10:35:00,33.52,33.62,33.47,33.6,28095.0,29.2619,29.3492,29.2183,29.3318,28095.0
2020-11-03 10:40:00,33.6,33.65,33.55,33.61,33566.0,29.3318,29.3754,29.2881,29.3405,33566.0
2020-11-03 10:45:00,33.61,33.63,33.57,33.6,18947.0,29.3405,29.358,29.3056,29.3318,18947.0
2020-11-03 10:50:00,33.6,33.64,33.56,33.57,38711.0,29.3318,29.3667,29.2969,29.3056,38711.0
2020-11-03 10:55:00,33.57,33.64,33.56,33.63,16672.0,29.3056,29.3667,29.2969,29.358,16672.0
2020-11-03 11:00:00,33.64,33.72,33.62,33.72,37513.0,29.3667,29.4365,29.3492,29.4365,37513.0
2020-11-03 11:05:00,33.73,33.78,33.7,33.77,32293.0,29.4453,29.4889,29.4191,29.4802,32293.0
2020-11-03 11:10:00,33.77,33.8,33.76,33.79,13543.0,29.4802,29.5064,29.4715,29.4976,13543.0
2020-11-03 11:15:00,33.8,33.8,33.71,33.72,21600.0,29.5064,29.5064,29.4278,29.4365,21600.0
2020-11-03 11:20:00,33.72,33.73,33.68,33.69,13023.0,29.4365,29.4453,29.4016,29.4103,13023.0
2020-11-03 11:25:00,33.7,33.73,33.64,33.65,16455.0,29.4191,29.4453,29.3667,29.3754,16455.0
2020-11-03 11:30:00,33.65,33.67,33.62,33.66,16502.0,29.3754,29.3929,29.3492,29.3842,16502.0
2020-11-03 11:35:00,33.65,33.71,33.64,33.7,16736.0,29.3754,29.4278,29.3667,29.4191,16736.0
2020-11-03 11:40:00,33.7,33.72,33.66,33.69,14801.0,29.4191,29.4365,29.3842,29.4103,14801.0
2020-11-03 11:45:00,33.69,33.7,33.66,33.66,9384.0,29.4103,29.4191,29.3842,29.3842,9384.0
2020-11-03 11:50:00,33.66,33.67,33.6,33.61,11020.0,29.3842,29.3929,29.3318,29.3405,11020.0
2020-11-03 11:55:00,33.6,33.63,33.59,33.63,12601.0,29.3318,29.358,29.3231,29.358,12601.0
2020-11-03 12:00:00,33.63,33.69,33.62,33.63,12574.0,29.358,29.4103,29.3492,29.358,12574.0
2020-11-03 12:05:00,33.64,33.67,33.62,33.65,13288.0,29.3667,29.3929,29.3492,29.3754,13288.0
2020-11-03 12:10:00,33.66,33.69,33.64,33.67,18366.0,29.3842,29.4103,29.3667,29.3929,18366.0
2020-11-03 12:15:00,33.68,33.69,33.65,33.66,16593.0,29.4016,29.4103,29.3754,29.3842,16593.0
2020-11-03 12:20:00,33.66,33.71,33.66,33.67,14667.0,29.3842,29.4278,29.3842,29.3929,14667.0
2020-11-03 12:25:00,33.67,33.69,33.65,33.67,11288.0,29.3929,29.4103,29.3754,29.3929,11288.0
2020-11-03 12:30:00,33.67,33.71,33.67,33.71,7282.0,29.3929,29.4278,29.3929,29.4278,7282.0
2020-11-03 12:35:00,33.71,33.71,33.68,33.69,12909.0,29.4278,29.4278,29.4016,29.4103,12909.0
2020-11-03 12:40:00,33.69,33.7,33.62,33.62,23037.0,29.4103,29.4191,29.3492,29.3492,23037.0
2020-11-03 12:45:00,33.63,33.67,33.62,33.67,16512.0,29.358,29.3929,29.3492,29.3929,16512.0
2020-11-03 12:50:00,33.67,33.67,33.6,33.6,13043.0,29.3929,29.3929,29.3318,29.3318,13043.0
2020-11-03 12:55:00,33.6,33.61,33.55,33.59,19838.0,29.3318,29.3405,29.2881,29.3231,19838.0
2020-11-03 13:00:00,33.6,33.64,33.6,33.63,15189.0,29.3318,29.3667,29.3318,29.358,15189.0
2020-11-03 13:05:00,33.62,33.66,33.6,33.65,18379.0,29.3492,29.3842,29.3318,29.3754,18379.0
2020-11-03 13:10:00,33.65,33.7,33.64,33.7,25616.0,29.3754,29.4191,29.3667,29.4191,25616.0
2020-11-03 13:15:00,33.7,33.71,33.67,33.68,17104.0,29.4191,29.4278,29.3929,29.4016,17104.0
2020-11-03 13:20:00,33.68,33.74,33.67,33.74,21986.0,29.4016,29.454,29.3929,29.454,21986.0
2020-11-03 13:25:00,33.75,33.75,33.7,33.74,17893.0,29.4627,29.4627,29.4191,29.454,17893.0
2020-11-03 13:30:00,33.75,33.78,33.72,33.77,26414.0,29.4627,29.4889,29.4365,29.4802,26414.0
2020-11-03 13:35:00,33.77,33.78,33.71,33.71,23951.0,29.4802,29.4889,29.4278,29.4278,23951.0
2020-11-03 13:40:00,33.71,33.73,33.67,33.71,25067.0,29.4278,29.4453,29.3929,29.4278,25067.0
2020-11-03 13:45:00,33.7,33.71,33.63,33.64,34764.0,29.4191,29.4278,29.358,29.3667,34764.0
2020-11-03 13:50:00,33.65,33.66,33.6,33.6,29258.0,29.3754,29.3842,29.3318,29.3318,29258.0
2020-11-03 13:55:00,33.61,33.63,33.56,33.59,19518.0,29.3405,29.358,29.2969,29.3231,19518.0
2020-11-03 14:00:00,33.58,33.65,33.56,33.63,25606.0,29.3143,29.3754,29.2969,29.358,25606.0
2020-11-03 14:05:00,33.64,33.72,33.62,33.7,21800.0,29.3667,29.4365,29.3492,29.4191,21800.0
2020-11-03 14:10:00,33.72,33.79,33.71,33.78,34700.0,29.4365,29.4976,29.4278,29.4889,34700.0
2020-11-03 14:15:00,33.78,33.78,33.73,33.75,26481.0,29.4889,29.4889,29.4453,29.4627,26481.0
2020-11-03 14:20:00,33.76,33.79,33.7,33.71,47303.0,29.4715,29.4976,29.4191,29.4278,47303.0
2020-11-03 14:25:00,33.71,33.71,33.65,33.67,42441.0,29.4278,29.4278,29.3754,29.3929,42441.0
2020-11-03 14:30:00,33.67,33.77,33.67,33.77,25362.0,29.3929,29.4802,29.3929,29.4802,25362.0
2020-11-03 14:35:00,33.76,33.76,33.73,33.73,17750.0,29.4715,29.4715,29.4453,29.4453,17750.0
2020-11-03 14:40:00,33.73,33.76,33.72,33.73,16799.0,29.4453,29.4715,29.4365,29.4453,16799.0
2020-11-03 14:45:00,33.73,33.78,33.72,33.77,17550.0,29.4453,29.4889,29.4365,29.4802,17550.0
2020-11-03 14:50:00,33.78,33.78,33.74,33.77,22267.0,29.4889,29.4889,29.454,29.4802,22267.0
2020-11-03 14:55:00,33.77,33.8,33.74,33.8,20185.0,29.4802,29.5064,29.454,29.5064,20185.0
2020-11-03 15:00:00,33.8,33.81,33.7,33.73,26897.0,29.5064,29.5151,29.4191,29.4453,26897.0
2020-11-03 15:05:00,33.72,33.72,33.67,33.7,22423.0,29.4365,29.4365,29.3929,29.4191,22423.0
2020-11-03 15:10:00,33.71,33.74,33.69,33.7,30956.0,29.4278,29.454,29.4103,29.4191,30956.0
2020-11-03 15:15:00,33.71,33.74,33.69,33.7,24761.0,29.4278,29.454,29.4103,29.4191,24761.0
2020-11-03 15:20:00,33.71,33.73,33.63,33.67,54084.0,29.4278,29.4453,29.358,29.3929,54084.0
2020-11-03 15:25:00,33.67,33.74,33.66,33.72,25717.0,29.3929,29.454,29.3842,29.4365,25717.0
2020-11-03 15:30:00,33.73,33.84,33.71,33.83,40223.0,29.4453,29.5413,29.4278,29.5326,40223.0
2020-11-03 15:35:00,33.83,33.84,33.78,33.78,42899.0,29.5326,29.5413,29.4889,29.4889,42899.0
2020-11-03 15:40:00,33.8,33.86,33.76,33.77,69524.0,29.5064,29.5588,29.4715,29.4802,69524.0
2020-11-03 15:45:00,33.77,33.83,33.77,33.83,59324.0,29.4802,29.5326,29.4802,29.5326,59324.0
2020-11-03 15:50:00,33.82,33.9,33.79,33.88,89556.0,29.5238,29.5937,29.4976,29.5762,89556.0
2020-11-03 15:55:00,33.88,33.88,33.65,33.66,159511.0,29.5762,29.5762,29.3754,29.3842,159511.0
2020-11-04 09:30:00,33.48,33.51,33.22,33.23,114195.0,29.227,29.2532,29.0001,29.0088,114195.0
2020-11-04 09:35:00,33.22,33.22,32.91,32.98,46308.0,29.0001,29.0001,28.7294,28.7905,46308.0
2020-11-04 09:40:00,32.99,33.18,32.91,33.14,39666.0,28.7993,28.9651,28.7294,28.9302,39666.0
2020-11-04 09:45:00,33.15,33.25,33.06,33.18,33993.0,28.9389,29.0262,28.8604,28.9651,33993.0
2020-11-04 09:50:00,33.17,33.24,33.04,33.2,141623.0,28.9564,29.0175,28.8429,28.9826,141623.0
2020-11-04 09:55:00,33.21,33.4,33.19,33.4,43676.0,28.9913,29.1572,28.9739,29.1572,43676.0
2020-11-04 10:00:00,33.38,33.48,33.32,33.46,41793.0,29.1397,29.227,29.0873,29.2096,41793.0
2020-11-04 10:05:00,33.44,33.59,33.42,33.56,43857.0,29.1921,29.3231,29.1746,29.2969,43857.0
2020-11-04 10:10:00,33.56,33.57,33.5,33.52,28243.0,29.2969,29.3056,29.2445,29.2619,28243.0
2020-11-04 10:15:00,33.52,33.64,33.5,33.61,29541.0,29.2619,29.3667,29.2445,29.3405,29541.0
2020-11-04 10:20:00,33.62,33.68,33.59,33.59,41751.0,29.3492,29.4016,29.3231,29.3231,41751.0
2020-11-04 10:25:00,33.6,33.6,33.5,33.54,41291.0,29.3318,29.3318,29.2445,29.2794,41291.0
2020-11-04 10:30:00,33.54,33.63,33.54,33.61,48361.0,29.2794,29.358,29.2794,29.3405,48361.0
2020-11-04 10:35:00,33.61,33.61,33.5,33.52,87186.0,29.3405,29.3405,29.2445,29.2619,87186.0
2020-11-04 10:40:00,33.52,33.67,33.52,33.66,31434.0,29.2619,29.3929,29.2619,29.3842,31434.0
2020-11-04 10:45:00,33.66,33.74,33.66,33.69,64573.0,29.3842,29.454,29.3842,29.4103,64573.0
2020-11-04 10:50:00,33.69,33.81,33.68,33.77,26755.0,29.4103,29.5151,29.4016,29.4802,26755.0
2020-11-04 10:55:00,33.77,33.78,33.69,33.74,19626.0,29.4802,29.4889,29.4103,29.454,19626.0
2020-11-04 11:00:00,33.73,33.77,33.68,33.73,29961.0,29.4453,29.4802,29.4016,29.4453,29961.0
2020-11-04 11:05:00,33.73,33.77,33.71,33.71,23776.0,29.4453,29.4802,29.4278,29.4278,23776.0
2020-11-04 11:10:00,33.7,33.74,33.69,33.7,21344.0,29.4191,29.454,29.4103,29.4191,21344.0
2020-11-04 11:15:00,33.7,33.73,33.67,33.72,34856.0,29.4191,29.4453,29.3929,29.4365,34856.0
2020-11-04 11:20:00,33.71,33.86,33.7,33.85,34835.0,29.4278,29.5588,29.4191,29.55,34835.0
2020-11-04 11:25:00,33.86,33.9,33.82,33.86,30963.0,29.5588,29.5937,29.5238,29.5588,30963.0
2020-11-04 11:30:00,33.85,33.92,33.85,33.88,30432.0,29.55,29.6111,29.55,29.5762,30432.0
2020-11-04 11:35:00,33.89,33.93,33.88,33.92,32200.0,29.5849,29.6199,29.5762,29.6111,32200.0
2020-11-04 11:40:00,33.91,33.94,33.88,33.89,29128.0,29.6024,29.6286,29.5762,29.5849,29128.0
2020-11-04 11:45:00,33.89,33.9,33.85,33.86,25268.0,29.5849,29.5937,29.55,29.5588,25268.0
2020-11-04 11:50:00,33.86,33.91,33.85,33.91,37027.0,29.5588,29.6024,29.55,29.6024,37027.0
2020-11-04 11:55:00,33.9,33.99,33.89,33.93,93392.0,29.5937,29.6722,29.5849,29.6199,93392.0
2020-11-04 12:00:00,33.93,34.0,33.91,34.0,123234.0,29.6199,29.681,29.6024,29.681,123234.0
2020-11-04 12:05:00,34.0,34.0,33.92,33.98,22071.0,29.681,29.681,29.6111,29.6635,22071.0
2020-11-04 12:10:00,33.97,34.05,33.94,34.02,39031.0,29.6548,29.7246,29.6286,29.6984,39031.0
2020-11-04 12:15:00,34.02,34.12,34.02,34.09,33474.0,29.6984,29.7857,29.6984,29.7595,33474.0
2020-11-04 12:20:00,34.09,34.27,34.09,34.26,61230.0,29.7595,29.9167,29.7595,29.9079,61230.0
2020-11-04 12:25:00,34.26,34.31,34.25,34.27,47361.0,29.9079,29.9516,29.8992,29.9167,47361.0
2020-11-04 12:30:00,34.28,34.31,34.24,34.25,28796.0,29.9254,29.9516,29.8905,29.8992,28796.0
2020-11-04 12:35:00,34.25,34.29,34.23,34.25,34579.0,29.8992,29.9341,29.8818,29.8992,34579.0
2020-11-04 12:40:00,34.26,34.33,34.21,34.26,35371.0,29.9079,29.969,29.8643,29.9079,35371.0
2020-11-04 12:45:00,34.26,34.26,34.21,34.22,18137.0,29.9079,29.9079,29.8643,29.873,18137.0
2020-11-04 12:50:00,34.22,34.24,34.16,34.18,25297.0,29.873,29.8905,29.8206,29.8381,25297.0
2020-11-04 12:55:00,34.18,34.22,34.16,34.2,29691.0,29.8381,29.873,29.8206,29.8556,29691.0
2020-11-04 13:00:00,34.21,34.24,34.15,34.17,72966.0,29.8643,29.8905,29.8119,29.8294,72966.0
2020-11-04 13:05:00,34.17,34.2,34.08,34.1,41726.0,29.8294,29.8556,29.7508,29.7683,41726.0
2020-11-04 13:10:00,34.1,34.16,34.09,34.09,21221.0,29.7683,29.8206,29.7595,29.7595,21221.0
2020-11-04 13:15:00,34.09,34.1,33.97,33.98,25233.0,29.7595,29.7683,29.6548,29.6635,25233.0
2020-11-04 13:20:00,33.98,33.98,33.94,33.98,18906.0,29.6635,29.6635,29.6286,29.6635,18906.0
2020-11-04 13:25:00,33.98,33.99,33.93,33.94,23765.0,29.6635,29.6722,29.6199,29.6286,23765.0
2020-11-04 13:30:00,33.95,34.02,33.93,34.0,24770.0,29.6373,29.6984,29.6199,29.681,24770.0
2020-11-04 13:35:00,33.99,34.04,33.97,33.98,21735.0,29.6722,29.7159,29.6548,29.6635,21735.0
2020-11-04 13:40:00,33.98,33.99,33.85,33.9,37236.0,29.6635,29.6722,29.55,29.5937,37236.0
2020-11-04 13:45:00,33.9,33.93,33.88,33.9,14195.0,29.5937,29.6199,29.5762,29.5937,14195.0
2020-11-04 13:50:00,33.9,33.93,33.88,33.92,22041.0,29.5937,29.6199,29.5762,29.6111,22041.0
2020-11-04 13:55:00,33.92,33.94,33.88,33.88,15476.0,29.6111,29.6286,29.5762,29.5762,15476.0
2020-11-04 14:00:00,33.89,33.98,33.89,33.9,23327.0,29.5849,29.6635,29.5849,29.5937,23327.0
2020-11-04 14:05:00,33.91,33.95,33.88,33.9,15127.0,29.6024,29.6373,29.5762,29.5937,15127.0
2020-11-04 14:10:00,33.91,33.93,33.88,33.91,20750.0,29.6024,29.6199,29.5762,29.6024,20750.0
2020-11-04 14:15:00,33.9,33.91,33.82,33.89,23034.0,29.5937,29.6024,29.5238,29.5849,23034.0
2020-11-04 14:20:00,33.89,33.93,33.86,33.92,32198.0,29.5849,29.6199,29.5588,29.6111,32198.0
2020-11-04 14:25:00,33.92,33.92,33.87,33.91,29150.0,29.6111,29.6111,29.5675,29.6024,29150.0
2020-11-04 14:30:00,33.91,33.95,33.9,33.92,38793.0,29.6024,29.6373,29.5937,29.6111,38793.0
2020-11-04 14:35:00,33.93,33.93,33.83,33.83,51099.0,29.6199,29.6199,29.5326,29.5326,51099.0
2020-11-04 14:40:00,33.84,33.84,33.76,33.77,29799.0,29.5413,29.5413,29.4715,29.4802,29799.0
2020-11-04 14:45:00,33.78,33.82,33.76,33.78,36071.0,29.4889,29.5238,29.4715,29.4889,36071.0
2020-11-04 14:50:00,33.78,33.87,33.78,33.87,43093.0,29.4889,29.5675,29.4889,29.5675,43093.0
2020-11-04 14:55:00,33.87,33.9,33.83,33.86,20343.0,29.5675,29.5937,29.5326,29.5588,20343.0
2020-11-04 15:00:00,33.86,33.9,33.76,33.8,27835.0,29.5588,29.5937,29.4715,29.5064,27835.0
2020-11-04 15:05:00,33.79,33.8,33.76,33.79,31820.0,29.4976,29.5064,29.4715,29.4976,31820.0
2020-11-04 15:10:00,33.78,33.78,33.72,33.73,17602.0,29.4889,29.4889,29.4365,29.4453,17602.0
2020-11-04 15:15:00,33.73,33.73,33.66,33.67,24738.0,29.4453,29.4453,29.3842,29.3929,24738.0
2020-11-04 15:20:00,33.68,33.69,33.64,33.67,34100.0,29.4016,29.4103,29.3667,29.3929,34100.0
2020-11-04 15:25:00,33.67,33.7,33.62,33.63,25524.0,29.3929,29.4191,29.3492,29.358,25524.0
2020-11-04 15:30:00,33.63,33.76,33.6,33.68,45060.0,29.358,29.4715,29.3318,29.4016,45060.0
2020-11-04 15:35:00,33.69,33.7,33.62,33.64,20213.0,29.4103,29.4191,29.3492,29.3667,20213.0
2020-11-04 15:40:00,33.64,33.68,33.63,33.67,29439.0,29.3667,29.4016,29.358,29.3929,29439.0
2020-11-04 15:45:00,33.66,33.73,33.62,33.64,62570.0,29.3842,29.4453,29.3492,29.3667,62570.0
2020-11-04 15:50:00,33.63,33.71,33.61,33.7,78722.0,29.358,29.4278,29.3405,29.4191,78722.0
2020-11-04 15:55:00,33.69,33.69,33.54,33.56,144699.0,29.4103,29.4103,29.2794,29.2969,144699.0
2020-11-05 09:30:00,34.22,34.41,34.14,34.27,91492.0,29.873,30.0389,29.8032,29.9167,91492.0
2020-11-05 09:35:00,34.28,34.33,34.23,34.25,36460.0,29.9254,29.969,29.8818,29.8992,36460.0
2020-11-05 09:40:00,34.25,34.33,34.24,34.33,38962.0,29.8992,29.969,29.8905,29.969,38962.0
2020-11-05 09:45:00,34.33,34.52,34.32,34.45,97714.0,29.969,30.1349,29.9603,30.0738,97714.0
2020-11-05 09:50:00,34.44,34.47,34.41,34.46,28451.0,30.0651,30.0913,30.0389,30.0825,28451.0
2020-11-05 09:55:00,34.46,34.46,34.3,34.31,23228.0,30.0825,30.0825,29.9429,29.9516,23228.0
2020-11-05 10:00:00,34.28,34.45,34.28,34.45,36744.0,29.9254,30.0738,29.9254,30.0738,36744.0
2020-11-05 10:05:00,34.44,34.55,34.44,34.51,36914.0,30.0651,30.1611,30.0651,30.1262,36914.0
2020-11-05 10:10:00,34.51,34.64,34.49,34.62,40658.0,30.1262,30.2397,30.1087,30.2222,40658.0
2020-11-05 10:15:00,34.63,34.75,34.63,34.74,34177.0,30.2309,30.3357,30.2309,30.327,34177.0
2020-11-05 10:20:00,34.75,34.75,34.68,34.73,42841.0,30.3357,30.3357,30.2746,30.3182,42841.0
2020-11-05 10:25:00,34.73,34.74,34.58,34.58,59690.0,30.3182,30.327,30.1873,30.1873,59690.0
2020-11-05 10:30:00,34.57,34.65,34.54,34.63,46177.0,30.1786,30.2484,30.1524,30.2309,46177.0
2020-11-05 10:35:00,34.62,34.67,34.59,34.64,33621.0,30.2222,30.2659,30.196,30.2397,33621.0
2020-11-05 10:40:00,34.62,34.71,34.62,34.68,25865.0,30.2222,30.3008,30.2222,30.2746,25865.0
2020-11-05 10:45:00,34.69,34.82,34.68,34.77,31712.0,30.2833,30.3968,30.2746,30.3532,31712.0
2020-11-05 10:50:00,34.75,34.8,34.75,34.77,28429.0,30.3357,30.3793,30.3357,30.3532,28429.0
2020-11-05 10:55:00,34.77,34.81,34.72,34.8,18414.0,30.3532,30.3881,30.3095,30.3793,18414.0
2020-11-05 11:00:00,34.79,34.84,34.78,34.8,14881.0,30.3706,30.4143,30.3619,30.3793,14881.0
2020-11-05 11:05:00,34.79,34.82,34.75,34.81,25902.0,30.3706,30.3968,30.3357,30.3881,25902.0
2020-11-05 11:10:00,34.8,34.81,34.72,34.79,26592.0,30.3793,30.3881,30.3095,30.3706,26592.0
2020-11-05 11:15:00,34.79,34.82,34.77,34.8,25039.0,30.3706,30.3968,30.3532,30.3793,25039.0
2020-11-05 11:20:00,34.8,34.81,34.74,34.75,19139.0,30.3793,30.3881,30.327,30.3357,19139.0
2020-11-05 11:25:00,34.74,34.76,34.72,34.72,19968.0,30.327,30.3444,30.3095,30.3095,19968.0
2020-11-05 11:30:00,34.72,34.73,34.7,34.72,21104.0,30.3095,30.3182,30.292,30.3095,21104.0
2020-11-05 11:35:00,34.71,34.72,34.63,34.64,22389.0,30.3008,30.3095,30.2309,30.2397,22389.0
2020-11-05 11:40:00,34.64,34.65,34.6,34.62,43509.0,30.2397,30.2484,30.2048,30.2222,43509.0
2020-11-05 11:45:00,34.63,34.71,34.62,34.7,36418.0,30.2309,30.3008,30.2222,30.292,36418.0
2020-11-05 11:50:00,34.7,34.71,34.64,34.66,57033.0,30.292,30.3008,30.2397,30.2571,57033.0
2020-11-05 11:55:00,34.66,34.67,34.64,34.65,21314.0,30.2571,30.2659,30.2397,30.2484,21314.0
2020-11-05 12:00:00,34.65,34.73,34.64,34.71,26446.0,30.2484,30.3182,30.2397,30.3008,26446.0
2020-11-05 12:05:00,34.7,34.71,34.62,34.7,29061.0,30.292,30.3008,30.2222,30.292,29061.0
2020-11-05 12:10:00,34.7,34.73,34.66,34.68,21743.0,30.292,30.3182,30.2571,30.2746,21743.0
2020-11-05 12:15:00,34.68,34.68,34.62,34.63,29768.0,30.2746,30.2746,30.2222,30.2309,29768.0
2020-11-05 12:20:00,34.63,34.64,34.56,34.56,21864.0,30.2309,30.2397,30.1698,30.1698,21864.0
2020-11-05 12:25:00,34.57,34.59,34.53,34.55,22963.0,30.1786,30.196,30.1436,30.1611,22963.0
2020-11-05 12:30:00,34.55,34.58,34.54,34.55,23012.0,30.1611,30.1873,30.1524,30.1611,23012.0
2020-11-05 12:35:00,34.55,34.66,34.55,34.65,15543.0,30.1611,30.2571,30.1611,30.2484,15543.0
2020-11-05 12:40:00,34.65,34.66,34.62,34.63,18743.0,30.2484,30.2571,30.2222,30.2309,18743.0
2020-11-05 12:45:00,34.63,34.65,34.62,34.65,12241.0,30.2309,30.2484,30.2222,30.2484,12241.0
2020-11-05 12:50:00,34.65,34.65,34.62,34.62,12300.0,30.2484,30.2484,30.2222,30.2222,12300.0
2020-11-05 12:55:00,34.62,34.63,34.61,34.62,12865.0,30.2222,30.2309,30.2135,30.2222,12865.0
2020-11-05 13:00:00,34.63,34.72,34.62,34.71,32561.0,30.2309,30.3095,30.2222,30.3008,32561.0
2020-11-05 13:05:00,34.7,34.74,34.7,34.72,11028.0,30.292,30.327,30.292,30.3095,11028.0
2020-11-05 13:10:00,34.73,34.77,34.72,34.73,14581.0,30.3182,30.3532,30.3095,30.3182,14581.0
2020-11-05 13:15:00,34.74,34.75,34.69,34.73,16490.0,30.327,30.3357,30.2833,30.3182,16490.0
2020-11-05 13:20:00,34.73,34.73,34.7,34.7,10666.0,30.3182,30.3182,30.292,30.292,10666.0
2020-11-05 13:25:00,34.7,34.7,34.66,34.66,14107.0,30.292,30.292,30.2571,30.2571,14107.0
2020-11-05 13:30:00,34.67,34.69,34.65,34.68,26000.0,30.2659,30.2833,30.2484,30.2746,26000.0
2020-11-05 13:35:00,34.68,34.7,34.65,34.66,20406.0,30.2746,30.292,30.2484,30.2571,20406.0
2020-11-05 13:40:00,34.66,34.71,34.66,34.7,18694.0,30.2571,30.3008,30.2571,30.292,18694.0
2020-11-05 13:45:00,34.7,34.72,34.68,34.7,11331.0,30.292,30.3095,30.2746,30.292,11331.0
2020-11-05 13:50:00,34.69,34.71,34.66,34.69,13655.0,30.2833,30.3008,30.2571,30.2833,13655.0
2020-11-05 13:55:00,34.69,34.73,34.68,34.7,15180.0,30.2833,30.3182,30.2746,30.292,15180.0
2020-11-05 14:00:00,34.69,34.78,34.69,34.77,24695.0,30.2833,30.3619,30.2833,30.3532,24695.0
2020-11-05 14:05:00,34.77,34.78,34.73,34.76,18747.0,30.3532,30.3619,30.3182,30.3444,18747.0
2020-11-05 14:10:00,34.74,34.76,34.71,34.72,20654.0,30.327,30.3444,30.3008,30.3095,20654.0
2020-11-05 14:15:00,34.71,34.75,34.71,34.73,13783.0,30.3008,30.3357,30.3008,30.3182,13783.0
2020-11-05 14:20:00,34.73,34.75,34.71,34.73,16417.0,30.3182,30.3357,30.3008,30.3182,16417.0
2020-11-05 14:25:00,34.74,34.79,34.73,34.77,20469.0,30.327,30.3706,30.3182,30.3532,20469.0
2020-11-05 14:30:00,34.77,34.8,34.76,34.77,28726.0,30.3532,30.3793,30.3444,30.3532,28726.0
2020-11-05 14:35:00,34.77,34.78,34.69,34.72,24104.0,30.3532,30.3619,30.2833,30.3095,24104.0
2020-11-05 14:40:00,34.72,34.78,34.71,34.74,34191.0,30.3095,30.3619,30.3008,30.327,34191.0
2020-11-05 14:45:00,34.75,34.75,34.71,34.72,17139.0,30.3357,30.3357,30.3008,30.3095,17139.0
2020-11-05 14:50:00,34.72,34.74,34.67,34.73,18655.0,30.3095,30.327,30.2659,30.3182,18655.0
2020-11-05 14:55:00,34.72,34.76,34.7,34.75,49267.0,30.3095,30.3444,30.292,30.3357,49267.0
2020-11-05 15:00:00,34.75,34.75,34.71,34.73,28102.0,30.3357,30.3357,30.3008,30.3182,28102.0
2020-11-05 15:05:00,34.73,34.74,34.67,34.7,26414.0,30.3182,30.327,30.2659,30.292,26414.0
2020-11-05 15:10:00,34.7,34.72,34.59,34.59,24709.0,30.292,30.3095,30.196,30.196,24709.0
2020-11-05 15:15:00,34.6,34.65,34.6,34.63,29818.0,30.2048,30.2484,30.2048,30.2309,29818.0
2020-11-05 15:20:00,34.63,34.71,34.61,34.69,26065.0,30.2309,30.3008,30.2135,30.2833,26065.0
2020-11-05 15:25:00,34.69,34.7,34.65,34.7,50440.0,30.2833,30.292,30.2484,30.292,50440.0
2020-11-05 15:30:00,34.7,34.72,34.59,34.61,117028.0,30.292,30.3095,30.196,30.2135,117028.0
2020-11-05 15:35:00,34.6,34.62,34.53,34.54,63827.0,30.2048,30.2222,30.1436,30.1524,63827.0
2020-11-05 15:40:00,34.53,34.59,34.53,34.55,95366.0,30.1436,30.196,30.1436,30.1611,95366.0
2020-11-05 15:45:00,34.54,34.54,34.49,34.53,85444.0,30.1524,30.1524,30.1087,30.1436,85444.0
2020-11-05 15:50:00,34.53,34.59,34.48,34.57,119367.0,30.1436,30.196,30.1,30.1786,119367.0
2020-11-05 15:55:00,34.56,34.57,34.46,34.47,338909.0,30.1698,30.1786,30.0825,30.0913,338909.0
2020-11-06 09:30:00,34.47,34.64,34.45,34.63,80239.0,30.0913,30.2397,30.0738,30.2309,80239.0
2020-11-06 09:35:00,34.63,34.65,34.51,34.56,27031.0,30.2309,30.2484,30.1262,30.1698,27031.0
2020-11-06 09:40:00,34.54,34.61,34.5,34.51,17360.0,30.1524,30.2135,30.1175,30.1262,17360.0
2020-11-06 09:45:00,34.51,34.55,34.44,34.49,28564.0,30.1262,30.1611,30.0651,30.1087,28564.0
2020-11-06 09:50:00,34.5,34.52,34.45,34.52,22885.0,30.1175,30.1349,30.0738,30.1349,22885.0
2020-11-06 09:55:00,34.52,34.52,34.39,34.49,27338.0,30.1349,30.1349,30.0214,30.1087,27338.0
2020-11-06 10:00:00,34.47,34.55,34.47,34.52,22095.0,30.0913,30.1611,30.0913,30.1349,22095.0
2020-11-06 10:05:00,34.51,34.64,34.51,34.57,34470.0,30.1262,30.2397,30.1262,30.1786,34470.0
2020-11-06 10:10:00,34.57,34.62,34.56,34.6,26463.0,30.1786,30.2222,30.1698,30.2048,26463.0
2020-11-06 10:15:00,34.6,34.62,34.55,34.56,30225.0,30.2048,30.2222,30.1611,30.1698,30225.0
2020-11-06 10:20:00,34.55,34.67,34.55,34.66,25538.0,30.1611,30.2659,30.1611,30.2571,25538.0
2020-11-06 10:25:00,34.66,34.66,34.6,34.6,24246.0,30.2571,30.2571,30.2048,30.2048,24246.0
2020-11-06 10:30:00,34.59,34.61,34.56,34.56,13963.0,30.196,30.2135,30.1698,30.1698,13963.0
2020-11-06 10:35:00,34.57,34.62,34.56,34.59,82689.0,30.1786,30.2222,30.1698,30.196,82689.0
2020-11-06 10:40:00,34.59,34.65,34.58,34.65,35141.0,30.196,30.2484,30.1873,30.2484,35141.0
2020-11-06 10:45:00,34.64,34.7,34.63,34.69,21510.0,30.2397,30.292,30.2309,30.2833,21510.0
2020-11-06 10:50:00,34.69,34.73,34.64,34.71,14162.0,30.2833,30.3182,30.2397,30.3008,14162.0
2020-11-06 10:55:00,34.71,34.71,34.49,34.52,37900.0,30.3008,30.3008,30.1087,30.1349,37900.0
2020-11-06 11:00:00,34.53,34.7,34.5,34.69,52703.0,30.1436,30.292,30.1175,30.2833,52703.0
2020-11-06 11:05:00,34.68,34.74,34.66,34.73,16344.0,30.2746,30.327,30.2571,30.3182,16344.0
2020-11-06 11:10:00,34.73,34.75,34.67,34.72,41535.0,30.3182,30.3357,30.2659,30.3095,41535.0
2020-11-06 11:15:00,34.72,34.72,34.61,34.63,35861.0,30.3095,30.3095,30.2135,30.2309,35861.0
2020-11-06 11:20:00,34.62,34.67,34.61,34.66,39432.0,30.2222,30.2659,30.2135,30.2571,39432.0
2020-11-06 11:25:00,34.66,34.7,34.6,34.66,34234.0,30.2571,30.292,30.2048,30.2571,34234.0
2020-11-06 11:30:00,34.66,34.68,34.64,34.67,23317.0,30.2571,30.2746,30.2397,30.2659,23317.0
2020-11-06 11:35:00,34.68,34.73,34.66,34.73,32207.0,30.2746,30.3182,30.2571,30.3182,32207.0
2020-11-06 11:40:00,34.73,34.76,34.7,34.75,53767.0,30.3182,30.3444,30.292,30.3357,53767.0
2020-11-06 11:45:00,34.74,34.77,34.72,34.73,63600.0,30.327,30.3532,30.3095,30.3182,63600.0
2020-11-06 11:50:00,34.74,34.76,34.68,34.68,22788.0,30.327,30.3444,30.2746,30.2746,22788.0
2020-11-06 11:55:00,34.67,34.68,34.6,34.63,13514.0,30.2659,30.2746,30.2048,30.2309,13514.0
2020-11-06 12:00:00,34.62,34.67,34.61,34.62,9694.0,30.2222,30.2659,30.2135,30.2222,9694.0
2020-11-06 12:05:00,34.61,34.61,34.54,34.55,15075.0,30.2135,30.2135,30.1524,30.1611,15075.0
2020-11-06 12:10:00,34.54,34.56,34.5,34.52,31132.0,30.1524,30.1698,30.1175,30.1349,31132.0
2020-11-06 12:15:00,34.52,34.52,34.47,34.51,13093.0,30.1349,30.1349,30.0913,30.1262,13093.0
2020-11-06 12:20:00,34.51,34.53,34.49,34.5,8080.0,30.1262,30.1436,30.1087,30.1175,8080.0
2020-11-06 12:25:00,34.5,34.51,34.47,34.51,11502.0,30.1175,30.1262,30.0913,30.1262,11502.0
2020-11-06 12:30:00,34.51,34.53,34.5,34.5,14164.0,30.1262,30.1436,30.1175,30.1175,14164.0
2020-11-06 12:35:00,34.5,34.5,34.44,34.45,13461.0,30.1175,30.1175,30.0651,30.0738,13461.0
2020-11-06 12:40:00,34.45,34.49,34.45,34.49,6692.0,30.0738,30.1087,30.0738,30.1087,6692.0
2020-11-06 12:45:00,34.48,34.5,34.47,34.49,6984.0,30.1,30.1175,30.0913,30.1087,6984.0
2020-11-06 12:50:00,34.49,34.51,34.48,34.48,5499.0,30.1087,30.1262,30.1,30.1,5499.0
2020-11-06 12:55:00,34.49,34.5,34.45,34.46,8253.0,30.1087,30.1175,30.0738,30.0825,8253.0
2020-11-06 13:00:00,34.45,34.5,34.45,34.48,8281.0,30.0738,30.1175,30.0738,30.1,8281.0
2020-11-06 13:05:00,34.49,34.51,34.48,34.5,4979.0,30.1087,30.1262,30.1,30.1175,4979.0
2020-11-06 13:10:00,34.51,34.55,34.5,34.53,8082.0,30.1262,30.1611,30.1175,30.1436,8082.0
2020-11-06 13:15:00,34.53,34.54,34.52,34.53,2966.0,30.1436,30.1524,30.1349,30.1436,2966.0
2020-11-06 13:20:00,34.52,34.53,34.49,34.52,7571.0,30.1349,30.1436,30.1087,30.1349,7571.0
2020-11-06 13:25:00,34.52,34.56,34.52,34.54,7889.0,30.1349,30.1698,30.1349,30.1524,7889.0
2020-11-06 13:30:00,34.52,34.53,34.5,34.52,5891.0,30.1349,30.1436,30.1175,30.1349,5891.0
2020-11-06 13:35:00,34.52,34.54,34.51,34.52,7063.0,30.1349,30.1524,30.1262,30.1349,7063.0
2020-11-06 13:40:00,34.52,34.53,34.49,34.53,6612.0,30.1349,30.1436,30.1087,30.1436,6612.0
2020-11-06 13:45:00,34.53,34.56,34.53,34.54,8061.0,30.1436,30.1698,30.1436,30.1524,8061.0
2020-11-06 13:50:00,34.54,34.56,34.52,34.55,7783.0,30.1524,30.1698,30.1349,30.1611,7783.0
2020-11-06 13:55:00,34.54,34.55,34.53,34.55,10365.0,30.1524,30.1611,30.1436,30.1611,10365.0
2020-11-06 14:00:00,34.55,34.57,34.52,34.52,12115.0,30.1611,30.1786,30.1349,30.1349,12115.0
2020-11-06 14:05:00,34.53,34.56,34.52,34.55,5559.0,30.1436,30.1698,30.1349,30.1611,5559.0
2020-11-06 14:10:00,34.55,34.55,34.51,34.55,16906.0,30.1611,30.1611,30.1262,30.1611,16906.0
2020-11-06 14:15:00,34.55,34.6,34.55,34.59,32046.0,30.1611,30.2048,30.1611,30.196,32046.0
2020-11-06 14:20:00,34.59,34.6,34.58,34.59,22405.0,30.196,30.2048,30.1873,30.196,22405.0
2020-11-06 14:25:00,34.59,34.59,34.55,34.59,21422.0,30.196,30.196,30.1611,30.196,21422.0
2020-11-06 14:30:00,34.59,34.6,34.55,34.55,15933.0,30.196,30.2048,30.1611,30.1611,15933.0
2020-11-06 14:35:00,34.55,34.56,34.52,34.52,22402.0,30.1611,30.1698,30.1349,30.1349,22402.0
2020-11-06 14:40:00,34.52,34.54,34.5,34.52,14816.0,30.1349,30.1524,30.1175,30.1349,14816.0
2020-11-06 14:45:00,34.52,34.55,34.49,34.51,26427.0,30.1349,30.1611,30.1087,30.1262,26427.0
2020-11-06 14:50:00,34.5,34.5,34.47,34.49,9518.0,30.1175,30.1175,30.0913,30.1087,9518.0
2020-11-06 14:55:00,34.48,34.5,34.45,34.48,22191.0,30.1,30.1175,30.0738,30.1,22191.0
2020-11-06 15:00:00,34.48,34.48,34.41,34.43,10863.0,30.1,30.1,30.0389,30.0563,10863.0
2020-11-06 15:05:00,34.43,34.44,34.4,34.43,16042.0,30.0563,30.0651,30.0302,30.0563,16042.0
2020-11-06 15:10:00,34.42,34.46,34.4,34.45,10734.0,30.0476,30.0825,30.0302,30.0738,10734.0
2020-11-06 15:15:00,34.45,34.5,34.44,34.49,14791.0,30.0738,30.1175,30.0651,30.1087,14791.0
2020-11-06 15:20:00,34.5,34.54,34.49,34.52,26956.0,30.1175,30.1524,30.1087,30.1349,26956.0
2020-11-06 15:25:00,34.51,34.56,34.51,34.55,17194.0,30.1262,30.1698,30.1262,30.1611,17194.0
2020-11-06 15:30:00,34.54,34.61,34.53,34.61,22386.0,30.1524,30.2135,30.1436,30.2135,22386.0
2020-11-06 15:35:00,34.6,34.64,34.6,34.64,23280.0,30.2048,30.2397,30.2048,30.2397,23280.0
2020-11-06 15:40:00,34.64,34.74,34.62,34.74,53209.0,30.2397,30.327,30.2222,30.327,53209.0
2020-11-06 15:45:00,34.74,34.82,34.72,34.81,72498.0,30.327,30.3968,30.3095,30.3881,72498.0
2020-11-06 15:50:00,34.82,34.84,34.76,34.79,118047.0,30.3968,30.4143,30.3444,30.3706,118047.0
2020-11-06 15:55:00,34.79,34.8,34.67,34.71,182157.0,30.3706,30.3793,30.2659,30.3008,182157.0
2020-11-09 09:30:00,36.29,36.98,36.08,36.96,347608.0,31.6801,32.2824,31.4967,32.265,347608.0
2020-11-09 09:35:00,36.93,37.08,36.82,36.94,216812.0,32.2388,32.3697,32.1427,32.2475,216812.0
2020-11-09 09:40:00,36.96,37.03,36.85,36.87,113773.0,32.265,32.3261,32.1689,32.1864,113773.0
2020-11-09 09:45:00,36.87,36.9,36.69,36.73,90864.0,32.1864,32.2126,32.0293,32.0642,90864.0
2020-11-09 09:50:00,36.73,36.73,36.5,36.57,89635.0,32.0642,32.0642,31.8634,31.9245,89635.0
2020-11-09 09:55:00,36.57,36.66,36.53,36.62,146076.0,31.9245,32.0031,31.8896,31.9681,146076.0
2020-11-09 10:00:00,36.63,36.87,36.59,36.87,165530.0,31.9769,32.1864,31.942,32.1864,165530.0
2020-11-09 10:05:00,36.87,36.88,36.57,36.66,101790.0,32.1864,32.1951,31.9245,32.0031,101790.0
2020-11-09 10:10:00,36.65,36.69,36.57,36.6,102116.0,31.9943,32.0293,31.9245,31.9507,102116.0
2020-11-09 10:15:00,36.61,36.74,36.55,36.7,85769.0,31.9594,32.0729,31.907,32.038,85769.0
2020-11-09 10:20:00,36.68,36.68,36.56,36.57,74302.0,32.0205,32.0205,31.9158,31.9245,74302.0
2020-11-09 10:25:00,36.57,36.64,36.56,36.59,87098.0,31.9245,31.9856,31.9158,31.942,87098.0
2020-11-09 10:30:00,36.59,36.69,36.58,36.66,108359.0,31.942,32.0293,31.9332,32.0031,108359.0
2020-11-09 10:35:00,36.66,36.69,36.48,36.5,116448.0,32.0031,32.0293,31.8459,31.8634,116448.0
2020-11-09 10:40:00,36.51,36.54,36.44,36.46,60451.0,31.8721,31.8983,31.811,31.8285,60451.0
2020-11-09 10:45:00,36.47,36.48,36.32,36.38,92285.0,31.8372,31.8459,31.7063,31.7586,92285.0
2020-11-09 10:50:00,36.39,36.43,36.35,36.4,49225.0,31.7674,31.8023,31.7324,31.7761,49225.0
2020-11-09 10:55:00,36.4,36.42,36.32,36.4,44699.0,31.7761,31.7936,31.7063,31.7761,44699.0
2020-11-09 11:00:00,36.4,36.41,36.27,36.3,49920.0,31.7761,31.7848,31.6626,31.6888,49920.0
2020-11-09 11:05:00,36.31,36.42,36.28,36.39,171444.0,31.6975,31.7936,31.6713,31.7674,171444.0
2020-11-09 11:10:00,36.39,36.41,36.24,36.29,54057.0,31.7674,31.7848,31.6364,31.6801,54057.0
2020-11-09 11:15:00,36.28,36.36,36.15,36.25,42709.0,31.6713,31.7412,31.5579,31.6452,42709.0
2020-11-09 11:20:00,36.26,36.36,36.22,36.35,52905.0,31.6539,31.7412,31.619,31.7324,52905.0
2020-11-09 11:25:00,36.34,36.39,36.21,36.39,42209.0,31.7237,31.7674,31.6102,31.7674,42209.0
2020-11-09 11:30:00,36.39,36.4,36.28,36.32,39676.0,31.7674,31.7761,31.6713,31.7063,39676.0
2020-11-09 11:35:00,36.32,36.37,36.31,36.35,54270.0,31.7063,31.7499,31.6975,31.7324,54270.0
2020-11-09 11:40:00,36.34,36.35,36.27,36.34,40955.0,31.7237,31.7324,31.6626,31.7237,40955.0
2020-11-09 11:45:00,36.34,36.35,36.23,36.23,31271.0,31.7237,31.7324,31.6277,31.6277,31271.0
2020-11-09 11:50:00,36.23,36.27,36.17,36.21,25997.0,31.6277,31.6626,31.5753,31.6102,25997.0
2020-11-09 11:55:00,36.22,36.27,36.19,36.23,57365.0,31.619,31.6626,31.5928,31.6277,57365.0
2020-11-09 12:00:00,36.23,36.29,36.21,36.21,36634.0,31.6277,31.6801,31.6102,31.6102,36634.0
2020-11-09 12:05:00,36.22,36.29,36.18,36.25,33232.0,31.619,31.6801,31.584,31.6452,33232.0
2020-11-09 12:10:00,36.25,36.25,36.18,36.2,38527.0,31.6452,31.6452,31.584,31.6015,38527.0
2020-11-09 12:15:00,36.2,36.21,36.12,36.18,26144.0,31.6015,31.6102,31.5317,31.584,26144.0
2020-11-09 12:20:00,36.18,36.3,36.18,36.3,43925.0,31.584,31.6888,31.584,31.6888,43925.0
2020-11-09 12:25:00,36.3,36.4,36.29,36.37,70322.0,31.6888,31.7761,31.6801,31.7499,70322.0
2020-11-09 12:30:00,36.36,36.38,36.29,36.31,55893.0,31.7412,31.7586,31.6801,31.6975,55893.0
2020-11-09 12:35:00,36.31,36.36,36.28,36.31,41813.0,31.6975,31.7412,31.6713,31.6975,41813.0
2020-11-09 12:40:00,36.32,36.34,36.26,36.27,52364.0,31.7063,31.7237,31.6539,31.6626,52364.0
2020-11-09 12:45:00,36.26,36.35,36.24,36.34,44745.0,31.6539,31.7324,31.6364,31.7237,44745.0
2020-11-09 12:50:00,36.34,36.35,36.29,36.34,24071.0,31.7237,31.7324,31.6801,31.7237,24071.0
2020-11-09 12:55:00,36.34,36.37,36.33,36.37,31262.0,31.7237,31.7499,31.715,31.7499,31262.0
2020-11-09 13:00:00,36.37,36.47,36.36,36.45,75971.0,31.7499,31.8372,31.7412,31.8197,75971.0
2020-11-09 13:05:00,36.44,36.52,36.44,36.51,79307.0,31.811,31.8809,31.811,31.8721,79307.0
2020-11-09 13:10:00,36.5,36.52,36.45,36.51,23526.0,31.8634,31.8809,31.8197,31.8721,23526.0
2020-11-09 13:15:00,36.52,36.52,36.42,36.43,27138.0,31.8809,31.8809,31.7936,31.8023,27138.0
2020-11-09 13:20:00,36.42,36.42,36.33,36.35,39815.0,31.7936,31.7936,31.715,31.7324,39815.0
2020-11-09 13:25:00,36.36,36.38,36.34,36.36,29457.0,31.7412,31.7586,31.7237,31.7412,29457.0
2020-11-09 13:30:00,36.37,36.42,36.36,36.41,38118.0,31.7499,31.7936,31.7412,31.7848,38118.0
2020-11-09 13:35:00,36.41,36.42,36.34,36.34,35190.0,31.7848,31.7936,31.7237,31.7237,35190.0
2020-11-09 13:40:00,36.34,36.35,36.29,36.3,32985.0,31.7237,31.7324,31.6801,31.6888,32985.0
2020-11-09 13:45:00,36.3,36.35,36.29,36.31,27764.0,31.6888,31.7324,31.6801,31.6975,27764.0
2020-11-09 13:50:00,36.31,36.34,36.26,36.28,22939.0,31.6975,31.7237,31.6539,31.6713,22939.0
2020-11-09 13:55:00,36.28,36.31,36.24,36.28,19928.0,31.6713,31.6975,31.6364,31.6713,19928.0
2020-11-09 14:00:00,36.27,36.31,36.25,36.3,64036.0,31.6626,31.6975,31.6452,31.6888,64036.0
2020-11-09 14:05:00,36.3,36.35,36.29,36.3,37333.0,31.6888,31.7324,31.6801,31.6888,37333.0
2020-11-09 14:10:00,36.3,36.31,36.24,36.25,43273.0,31.6888,31.6975,31.6364,31.6452,43273.0
2020-11-09 14:15:00,36.26,36.28,36.23,36.25,33268.0,31.6539,31.6713,31.6277,31.6452,33268.0
2020-11-09 14:20:00,36.24,36.26,36.2,36.25,32711.0,31.6364,31.6539,31.6015,31.6452,32711.0
2020-11-09 14:25:00,36.25,36.29,36.21,36.22,39941.0,31.6452,31.6801,31.6102,31.619,39941.0
2020-11-09 14:30:00,36.22,36.22,36.15,36.16,32376.0,31.619,31.619,31.5579,31.5666,32376.0
2020-11-09 14:35:00,36.16,36.25,36.16,36.24,27807.0,31.5666,31.6452,31.5666,31.6364,27807.0
2020-11-09 14:40:00,36.23,36.25,36.18,36.25,34141.0,31.6277,31.6452,31.584,31.6452,34141.0
2020-11-09 14:45:00,36.24,36.28,36.21,36.26,45478.0,31.6364,31.6713,31.6102,31.6539,45478.0
2020-11-09 14:50:00,36.26,36.27,36.24,36.26,53891.0,31.6539,31.6626,31.6364,31.6539,53891.0
2020-11-09 14:55:00,36.26,36.28,36.23,36.24,73844.0,31.6539,31.6713,31.6277,31.6364,73844.0
2020-11-09 15:00:00,36.25,36.28,36.23,36.25,67205.0,31.6452,31.6713,31.6277,31.6452,67205.0
2020-11-09 15:05:00,36.24,36.27,36.22,36.23,94469.0,31.6364,31.6626,31.619,31.6277,94469.0
2020-11-09 15:10:00,36.24,36.26,36.22,36.23,36778.0,31.6364,31.6539,31.619,31.6277,36778.0
2020-11-09 15:15:00,36.24,36.34,36.24,36.24,31831.0,31.6364,31.7237,31.6364,31.6364,31831.0
2020-11-09 15:20:00,36.25,36.25,36.16,36.23,33601.0,31.6452,31.6452,31.5666,31.6277,33601.0
2020-11-09 15:25:00,36.23,36.23,36.09,36.12,42671.0,31.6277,31.6277,31.5055,31.5317,42671.0
2020-11-09 15:30:00,36.12,36.24,36.12,36.15,61742.0,31.5317,31.6364,31.5317,31.5579,61742.0
2020-11-09 15:35:00,36.16,36.21,36.15,36.2,64457.0,31.5666,31.6102,31.5579,31.6015,64457.0
2020-11-09 15:40:00,36.19,36.2,36.09,36.12,56694.0,31.5928,31.6015,31.5055,31.5317,56694.0
2020-11-09 15:45:00,36.13,36.14,36.02,36.06,147118.0,31.5404,31.5491,31.4444,31.4793,147118.0
2020-11-09 15:50:00,36.05,36.06,35.92,35.96,188278.0,31.4706,31.4793,31.3571,31.392,188278.0
2020-11-09 15:55:00,35.95,35.96,35.63,35.68,546010.0,31.3833,31.392,31.1039,31.1476,546010.0
2020-11-10 09:30:00,35.91,36.01,35.87,35.98,134791.0,31.3483,31.4356,31.3134,31.4094,134791.0
2020-11-10 09:35:00,35.95,35.98,35.78,35.83,68879.0,31.3833,31.4094,31.2349,31.2785,68879.0
2020-11-10 09:40:00,35.83,35.84,35.68,35.69,51848.0,31.2785,31.2872,31.1476,31.1563,51848.0
2020-11-10 09:45:00,35.69,35.8,35.64,35.8,42148.0,31.1563,31.2523,31.1126,31.2523,42148.0
2020-11-10 09:50:00,35.79,35.92,35.77,35.86,42610.0,31.2436,31.3571,31.2261,31.3047,42610.0
2020-11-10 09:55:00,35.87,36.03,35.87,36.02,30968.0,31.3134,31.4531,31.3134,31.4444,30968.0
2020-11-10 10:00:00,36.02,36.16,35.97,36.15,63958.0,31.4444,31.5666,31.4007,31.5579,63958.0
2020-11-10 10:05:00,36.15,36.15,36.05,36.13,29192.0,31.5579,31.5579,31.4706,31.5404,29192.0
2020-11-10 10:10:00,36.14,36.19,36.08,36.14,29307.0,31.5491,31.5928,31.4967,31.5491,29307.0
2020-11-10 10:15:00,36.13,36.16,36.06,36.1,28142.0,31.5404,31.5666,31.4793,31.5142,28142.0
2020-11-10 10:20:00,36.1,36.11,35.97,36.02,31938.0,31.5142,31.5229,31.4007,31.4444,31938.0
2020-11-10 10:25:00,36.02,36.06,35.98,36.04,51725.0,31.4444,31.4793,31.4094,31.4618,51725.0
2020-11-10 10:30:00,36.05,36.06,35.91,35.91,42264.0,31.4706,31.4793,31.3483,31.3483,42264.0
2020-11-10 10:35:00,35.9,35.93,35.76,35.79,23755.0,31.3396,31.3658,31.2174,31.2436,23755.0
2020-11-10 10:40:00,35.79,35.85,35.69,35.72,33548.0,31.2436,31.296,31.1563,31.1825,33548.0
2020-11-10 10:45:00,35.72,35.82,35.71,35.81,25298.0,31.1825,31.2698,31.1737,31.261,25298.0
2020-11-10 10:50:00,35.79,35.82,35.75,35.8,33634.0,31.2436,31.2698,31.2087,31.2523,33634.0
2020-11-10 10:55:00,35.81,35.87,35.79,35.82,22811.0,31.261,31.3134,31.2436,31.2698,22811.0
2020-11-10 11:00:00,35.82,35.92,35.81,35.91,27936.0,31.2698,31.3571,31.261,31.3483,27936.0
2020-11-10 11:05:00,35.91,35.94,35.87,35.89,34806.0,31.3483,31.3745,31.3134,31.3309,34806.0
2020-11-10 11:10:00,35.89,36.03,35.88,36.02,31753.0,31.3309,31.4531,31.3222,31.4444,31753.0
2020-11-10 11:15:00,36.02,36.03,35.96,35.98,34769.0,31.4444,31.4531,31.392,31.4094,34769.0
2020-11-10 11:20:00,35.97,35.99,35.93,35.98,28627.0,31.4007,31.4182,31.3658,31.4094,28627.0
2020-11-10 11:25:00,35.98,36.11,35.98,36.1,20565.0,31.4094,31.5229,31.4094,31.5142,20565.0
2020-11-10 11:30:00,36.1,36.13,36.07,36.07,32121.0,31.5142,31.5404,31.488,31.488,32121.0
2020-11-10 11:35:00,36.07,36.07,36.03,36.07,13668.0,31.488,31.488,31.4531,31.488,13668.0
2020-11-10 11:40:00,36.07,36.18,36.06,36.14,24360.0,31.488,31.584,31.4793,31.5491,24360.0
2020-11-10 11:45:00,36.13,36.14,36.06,36.07,16887.0,31.5404,31.5491,31.4793,31.488,16887.0
2020-11-10 11:50:00,36.07,36.09,36.03,36.06,15303.0,31.488,31.5055,31.4531,31.4793,15303.0
2020-11-10 11:55:00,36.06,36.12,36.06,36.08,34089.0,31.4793,31.5317,31.4793,31.4967,34089.0
2020-11-10 12:00:00,36.08,36.21,36.07,36.18,33936.0,31.4967,31.6102,31.488,31.584,33936.0
2020-11-10 12:05:00,36.18,36.19,36.14,36.15,12677.0,31.584,31.5928,31.5491,31.5579,12677.0
2020-11-10 12:10:00,36.15,36.15,36.09,36.12,10590.0,31.5579,31.5579,31.5055,31.5317,10590.0
2020-11-10 12:15:00,36.12,36.14,36.09,36.12,15595.0,31.5317,31.5491,31.5055,31.5317,15595.0
2020-11-10 12:20:00,36.12,36.14,36.09,36.12,9796.0,31.5317,31.5491,31.5055,31.5317,9796.0
2020-11-10 12:25:00,36.11,36.13,36.08,36.1,45775.0,31.5229,31.5404,31.4967,31.5142,45775.0
2020-11-10 12:30:00,36.11,36.12,36.05,36.07,31994.0,31.5229,31.5317,31.4706,31.488,31994.0
2020-11-10 12:35:00,36.07,36.07,36.0,36.01,21226.0,31.488,31.488,31.4269,31.4356,21226.0
2020-11-10 12:40:00,36.0,36.09,36.0,36.08,43250.0,31.4269,31.5055,31.4269,31.4967,43250.0
2020-11-10 12:45:00,36.08,36.14,36.07,36.12,16073.0,31.4967,31.5491,31.488,31.5317,16073.0
2020-11-10 12:50:00,36.12,36.15,36.1,36.11,15141.0,31.5317,31.5579,31.5142,31.5229,15141.0
2020-11-10 12:55:00,36.11,36.13,36.08,36.1,17510.0,31.5229,31.5404,31.4967,31.5142,17510.0
2020-11-10 13:00:00,36.11,36.19,36.11,36.17,35193.0,31.5229,31.5928,31.5229,31.5753,35193.0
2020-11-10 13:05:00,36.18,36.18,36.1,36.12,12644.0,31.584,31.584,31.5142,31.5317,12644.0
2020-11-10 13:10:00,36.11,36.11,36.03,36.04,17457.0,31.5229,31.5229,31.4531,31.4618,17457.0
2020-11-10 13:15:00,36.04,36.04,35.99,36.02,26259.0,31.4618,31.4618,31.4182,31.4444,26259.0
2020-11-10 13:20:00,36.02,36.03,35.9,35.91,33230.0,31.4444,31.4531,31.3396,31.3483,33230.0
2020-11-10 13:25:00,35.91,35.94,35.9,35.92,11871.0,31.3483,31.3745,31.3396,31.3571,11871.0
2020-11-10 13:30:00,35.92,35.92,35.85,35.88,19364.0,31.3571,31.3571,31.296,31.3222,19364.0
2020-11-10 13:35:00,35.88,35.94,35.87,35.94,17682.0,31.3222,31.3745,31.3134,31.3745,17682.0
2020-11-10 13:40:00,35.94,35.95,35.89,35.94,18948.0,31.3745,31.3833,31.3309,31.3745,18948.0
2020-11-10 13:45:00,35.94,35.95,35.88,35.89,33410.0,31.3745,31.3833,31.3222,31.3309,33410.0
2020-11-10 13:50:00,35.89,35.95,35.88,35.95,27011.0,31.3309,31.3833,31.3222,31.3833,27011.0
2020-11-10 13:55:00,35.94,35.96,35.9,35.94,28524.0,31.3745,31.392,31.3396,31.3745,28524.0
2020-11-10 14:00:00,35.94,35.98,35.93,35.95,34190.0,31.3745,31.4094,31.3658,31.3833,34190.0
2020-11-10 14:05:00,35.95,36.02,35.95,36.02,25809.0,31.3833,31.4444,31.3833,31.4444,25809.0
2020-11-10 14:10:00,36.02,36.02,35.87,35.95,25126.0,31.4444,31.4444,31.3134,31.3833,25126.0
2020-11-10 14:15:00,35.94,35.96,35.86,35.89,13753.0,31.3745,31.392,31.3047,31.3309,13753.0
2020-11-10 14:20:00,35.9,35.94,35.84,35.93,20874.0,31.3396,31.3745,31.2872,31.3658,20874.0
2020-11-10 14:25:00,35.93,35.97,35.82,35.86,20109.0,31.3658,31.4007,31.2698,31.3047,20109.0
2020-11-10 14:30:00,35.86,35.95,35.86,35.91,15432.0,31.3047,31.3833,31.3047,31.3483,15432.0
2020-11-10 14:35:00,35.91,35.96,35.84,35.95,21687.0,31.3483,31.392,31.2872,31.3833,21687.0
2020-11-10 14:40:00,35.95,36.01,35.89,35.96,44047.0,31.3833,31.4356,31.3309,31.392,44047.0
2020-11-10 14:45:00,35.96,35.97,35.93,35.97,28323.0,31.392,31.4007,31.3658,31.4007,28323.0
2020-11-10 14:50:00,35.97,36.02,35.95,35.98,30462.0,31.4007,31.4444,31.3833,31.4094,30462.0
2020-11-10 14:55:00,35.96,36.01,35.95,35.96,20514.0,31.392,31.4356,31.3833,31.392,20514.0
2020-11-10 15:00:00,35.95,36.0,35.92,35.93,20327.0,31.3833,31.4269,31.3571,31.3658,20327.0
2020-11-10 15:05:00,35.93,35.95,35.89,35.92,20109.0,31.3658,31.3833,31.3309,31.3571,20109.0
2020-11-10 15:10:00,35.91,35.96,35.88,35.92,27349.0,31.3483,31.392,31.3222,31.3571,27349.0
2020-11-10 15:15:00,35.92,36.0,35.91,35.98,37114.0,31.3571,31.4269,31.3483,31.4094,37114.0
2020-11-10 15:20:00,35.98,36.04,35.97,36.0,42228.0,31.4094,31.4618,31.4007,31.4269,42228.0
2020-11-10 15:25:00,36.0,36.04,35.95,36.04,67447.0,31.4269,31.4618,31.3833,31.4618,67447.0
2020-11-10 15:30:00,36.04,36.04,35.98,35.99,50384.0,31.4618,31.4618,31.4094,31.4182,50384.0
2020-11-10 15:35:00,36.0,36.01,35.89,35.9,37942.0,31.4269,31.4356,31.3309,31.3396,37942.0
2020-11-10 15:40:00,35.91,36.0,35.91,35.97,43377.0,31.3483,31.4269,31.3483,31.4007,43377.0
2020-11-10 15:45:00,35.97,36.02,35.9,35.95,75172.0,31.4007,31.4444,31.3396,31.3833,75172.0
2020-11-10 15:50:00,35.96,36.04,35.95,35.98,102952.0,31.392,31.4618,31.3833,31.4094,102952.0
2020-11-10 15:55:00,35.99,36.08,35.89,36.01,463568.0,31.4182,31.4967,31.3309,31.4356,463568.0
2020-11-11 09:30:00,36.3,36.32,36.17,36.19,69066.0,31.6888,31.7063,31.5753,31.5928,69066.0
2020-11-11 09:35:00,36.2,36.22,36.1,36.15,27684.0,31.6015,31.619,31.5142,31.5579,27684.0
2020-11-11 09:40:00,36.15,36.16,35.99,36.02,35729.0,31.5579,31.5666,31.4182,31.4444,35729.0
2020-11-11 09:45:00,36.02,36.08,36.01,36.01,26074.0,31.4444,31.4967,31.4356,31.4356,26074.0
2020-11-11 09:50:00,36.0,36.06,35.97,35.99,34396.0,31.4269,31.4793,31.4007,31.4182,34396.0
2020-11-11 09:55:00,35.98,35.99,35.83,35.85,37049.0,31.4094,31.4182,31.2785,31.296,37049.0
2020-11-11 10:00:00,35.86,35.88,35.82,35.82,21788.0,31.3047,31.3222,31.2698,31.2698,21788.0
2020-11-11 10:05:00,35.83,35.86,35.81,35.84,11662.0,31.2785,31.3047,31.261,31.2872,11662.0
2020-11-11 10:10:00,35.84,35.86,35.77,35.85,27701.0,31.2872,31.3047,31.2261,31.296,27701.0
2020-11-11 10:15:00,35.87,35.88,35.78,35.78,26081.0,31.3134,31.3222,31.2349,31.2349,26081.0
2020-11-11 10:20:00,35.79,35.86,35.78,35.81,9606.0,31.2436,31.3047,31.2349,31.261,9606.0
2020-11-11 10:25:00,35.81,35.92,35.81,35.91,15419.0,31.261,31.3571,31.261,31.3483,15419.0
2020-11-11 10:30:00,35.93,35.95,35.91,35.93,11970.0,31.3658,31.3833,31.3483,31.3658,11970.0
2020-11-11 10:35:00,35.94,35.95,35.87,35.94,21219.0,31.3745,31.3833,31.3134,31.3745,21219.0
2020-11-11 10:40:00,35.94,35.99,35.92,35.95,20752.0,31.3745,31.4182,31.3571,31.3833,20752.0
2020-11-11 10:45:00,35.95,35.95,35.8,35.81,39832.0,31.3833,31.3833,31.2523,31.261,39832.0
2020-11-11 10:50:00,35.81,35.84,35.75,35.76,14484.0,31.261,31.2872,31.2087,31.2174,14484.0
2020-11-11 10:55:00,35.77,35.79,35.75,35.78,14713.0,31.2261,31.2436,31.2087,31.2349,14713.0
2020-11-11 11:00:00,35.78,35.87,35.77,35.85,21847.0,31.2349,31.3134,31.2261,31.296,21847.0
2020-11-11 11:05:00,35.85,35.85,35.79,35.84,22941.0,31.296,31.296,31.2436,31.2872,22941.0
2020-11-11 11:10:00,35.83,35.89,35.82,35.89,10674.0,31.2785,31.3309,31.2698,31.3309,10674.0
2020-11-11 11:15:00,35.89,35.91,35.88,35.91,12716.0,31.3309,31.3483,31.3222,31.3483,12716.0
2020-11-11 11:20:00,35.91,35.92,35.89,35.9,9495.0,31.3483,31.3571,31.3309,31.3396,9495.0
2020-11-11 11:25:00,35.91,35.97,35.91,35.97,14786.0,31.3483,31.4007,31.3483,31.4007,14786.0
2020-11-11 11:30:00,35.98,36.01,35.98,36.01,10879.0,31.4094,31.4356,31.4094,31.4356,10879.0
2020-11-11 11:35:00,36.0,36.01,35.96,36.0,19817.0,31.4269,31.4356,31.392,31.4269,19817.0
2020-11-11 11:40:00,36.0,36.06,35.99,36.06,13196.0,31.4269,31.4793,31.4182,31.4793,13196.0
2020-11-11 11:45:00,36.06,36.06,36.01,36.02,6509.0,31.4793,31.4793,31.4356,31.4444,6509.0
2020-11-11 11:50:00,36.02,36.04,35.96,35.98,33811.0,31.4444,31.4618,31.392,31.4094,33811.0
2020-11-11 11:55:00,35.99,36.0,35.97,35.99,11743.0,31.4182,31.4269,31.4007,31.4182,11743.0
2020-11-11 12:00:00,35.99,36.01,35.93,35.94,10176.0,31.4182,31.4356,31.3658,31.3745,10176.0
2020-11-11 12:05:00,35.94,35.98,35.91,35.97,14138.0,31.3745,31.4094,31.3483,31.4007,14138.0
2020-11-11 12:10:00,35.96,35.97,35.93,35.95,9326.0,31.392,31.4007,31.3658,31.3833,9326.0
2020-11-11 12:15:00,35.94,35.96,35.9,35.92,33593.0,31.3745,31.392,31.3396,31.3571,33593.0
2020-11-11 12:20:00,35.92,35.95,35.91,35.95,16136.0,31.3571,31.3833,31.3483,31.3833,16136.0
2020-11-11 12:25:00,35.94,35.95,35.93,35.94,6177.0,31.3745,31.3833,31.3658,31.3745,6177.0
2020-11-11 12:30:00,35.94,35.95,35.93,35.94,5951.0,31.3745,31.3833,31.3658,31.3745,5951.0
2020-11-11 12:35:00,35.94,35.95,35.9,35.93,13877.0,31.3745,31.3833,31.3396,31.3658,13877.0
2020-11-11 12:40:00,35.93,35.94,35.9,35.92,12313.0,31.3658,31.3745,31.3396,31.3571,12313.0
2020-11-11 12:45:00,35.91,35.95,35.9,35.93,14116.0,31.3483,31.3833,31.3396,31.3658,14116.0
2020-11-11 12:50:00,35.93,35.95,35.91,35.95,5916.0,31.3658,31.3833,31.3483,31.3833,5916.0
2020-11-11 12:55:00,35.94,35.96,35.93,35.95,9668.0,31.3745,31.392,31.3658,31.3833,9668.0
2020-11-11 13:00:00,35.95,35.95,35.91,35.92,12063.0,31.3833,31.3833,31.3483,31.3571,12063.0
2020-11-11 13:05:00,35.92,35.94,35.89,35.94,34374.0,31.3571,31.3745,31.3309,31.3745,34374.0
2020-11-11 13:10:00,35.94,35.96,35.93,35.94,18765.0,31.3745,31.392,31.3658,31.3745,18765.0
2020-11-11 13:15:00,35.93,35.98,35.91,35.96,15414.0,31.3658,31.4094,31.3483,31.392,15414.0
2020-11-11 13:20:00,35.97,36.02,35.96,35.99,21394.0,31.4007,31.4444,31.392,31.4182,21394.0
2020-11-11 13:25:00,35.99,35.99,35.96,35.97,17357.0,31.4182,31.4182,31.392,31.4007,17357.0
2020-11-11 13:30:00,35.97,35.99,35.95,35.97,8781.0,31.4007,31.4182,31.3833,31.4007,8781.0
2020-11-11 13:35:00,35.97,36.01,35.97,36.0,12463.0,31.4007,31.4356,31.4007,31.4269,12463.0
2020-11-11 13:40:00,36.0,36.02,35.99,36.02,18477.0,31.4269,31.4444,31.4182,31.4444,18477.0
2020-11-11 13:45:00,36.02,36.04,36.0,36.04,16109.0,31.4444,31.4618,31.4269,31.4618,16109.0
2020-11-11 13:50:00,36.03,36.07,36.02,36.07,11193.0,31.4531,31.488,31.4444,31.488,11193.0
2020-11-11 13:55:00,36.07,36.07,36.01,36.01,24705.0,31.488,31.488,31.4356,31.4356,24705.0
2020-11-11 14:00:00,36.02,36.13,36.02,36.11,36999.0,31.4444,31.5404,31.4444,31.5229,36999.0
2020-11-11 14:05:00,36.12,36.15,36.11,36.13,14298.0,31.5317,31.5579,31.5229,31.5404,14298.0
2020-11-11 14:10:00,36.13,36.17,36.12,36.16,13524.0,31.5404,31.5753,31.5317,31.5666,13524.0
2020-11-11 14:15:00,36.15,36.16,36.09,36.1,17138.0,31.5579,31.5666,31.5055,31.5142,17138.0
2020-11-11 14:20:00,36.1,36.13,36.07,36.09,10574.0,31.5142,31.5404,31.488,31.5055,10574.0
2020-11-11 14:25:00,36.09,36.09,36.01,36.04,12193.0,31.5055,31.5055,31.4356,31.4618,12193.0
2020-11-11 14:30:00,36.04,36.07,36.03,36.05,13208.0,31.4618,31.488,31.4531,31.4706,13208.0
2020-11-11 14:35:00,36.04,36.05,36.0,36.01,16775.0,31.4618,31.4706,31.4269,31.4356,16775.0
2020-11-11 14:40:00,36.0,36.0,35.94,35.95,116121.0,31.4269,31.4269,31.3745,31.3833,116121.0
2020-11-11 14:45:00,35.95,35.95,35.88,35.89,19614.0,31.3833,31.3833,31.3222,31.3309,19614.0
2020-11-11 14:50:00,35.88,35.92,35.87,35.91,13135.0,31.3222,31.3571,31.3134,31.3483,13135.0
2020-11-11 14:55:00,35.91,35.94,35.88,35.92,18792.0,31.3483,31.3745,31.3222,31.3571,18792.0
2020-11-11 15:00:00,35.91,35.94,35.89,35.9,12412.0,31.3483,31.3745,31.3309,31.3396,12412.0
2020-11-11 15:05:00,35.9,35.97,35.88,35.97,13879.0,31.3396,31.4007,31.3222,31.4007,13879.0
2020-11-11 15:10:00,35.96,36.0,35.95,35.97,19747.0,31.392,31.4269,31.3833,31.4007,19747.0
2020-11-11 15:15:00,35.97,36.0,35.96,35.99,23582.0,31.4007,31.4269,31.392,31.4182,23582.0
2020-11-11 15:20:00,36.0,36.0,35.92,35.95,35875.0,31.4269,31.4269,31.3571,31.3833,35875.0
2020-11-11 15:25:00,35.95,35.96,35.86,35.87,13569.0,31.3833,31.392,31.3047,31.3134,13569.0
2020-11-11 15:30:00,35.87,35.9,35.86,35.88,32664.0,31.3134,31.3396,31.3047,31.3222,32664.0
2020-11-11 15:35:00,35.87,35.91,35.85,35.9,19756.0,31.3134,31.3483,31.296,31.3396,19756.0
2020-11-11 15:40:00,35.9,35.95,35.89,35.93,28694.0,31.3396,31.3833,31.3309,31.3658,28694.0
2020-11-11 15:45:00,35.92,35.94,35.89,35.93,47291.0,31.3571,31.3745,31.3309,31.3658,47291.0
2020-11-11 15:50:00,35.93,35.99,35.92,35.95,53949.0,31.3658,31.4182,31.3571,31.3833,53949.0
2020-11-11 15:55:00,35.95,36.0,35.91,35.99,122695.0,31.3833,31.4269,31.3483,31.4182,122695.0
2020-11-12 09:30:00,35.63,35.7,35.28,35.29,77133.0,31.2999,31.3614,30.9925,31.0012,77133.0
2020-11-12 09:35:00,35.3,35.36,35.16,35.32,50827.0,31.01,31.0627,30.887,31.0276,50827.0
2020-11-12 09:40:00,35.31,35.32,35.11,35.13,34138.0,31.0188,31.0276,30.8431,30.8607,34138.0
2020-11-12 09:45:00,35.14,35.14,35.0,35.01,49925.0,30.8695,30.8695,30.7465,30.7553,49925.0
2020-11-12 09:50:00,35.02,35.04,34.92,34.92,68224.0,30.7641,30.7816,30.6762,30.6762,68224.0
2020-11-12 09:55:00,34.9,35.01,34.89,34.96,43377.0,30.6586,30.7553,30.6499,30.7113,43377.0
2020-11-12 10:00:00,34.97,34.97,34.92,34.93,23766.0,30.7201,30.7201,30.6762,30.685,23766.0
2020-11-12 10:05:00,34.93,35.07,34.92,35.03,47120.0,30.685,30.808,30.6762,30.7728,47120.0
2020-11-12 10:10:00,35.02,35.07,35.0,35.04,28073.0,30.7641,30.808,30.7465,30.7816,28073.0
2020-11-12 10:15:00,35.03,35.09,34.94,34.99,128148.0,30.7728,30.8255,30.6938,30.7377,128148.0
2020-11-12 10:20:00,35.0,35.02,34.93,34.93,26229.0,30.7465,30.7641,30.685,30.685,26229.0
2020-11-12 10:25:00,34.93,34.97,34.88,34.94,63192.0,30.685,30.7201,30.6411,30.6938,63192.0
2020-11-12 10:30:00,34.94,35.08,34.94,35.01,49767.0,30.6938,30.8168,30.6938,30.7553,49767.0
2020-11-12 10:35:00,35.01,35.09,35.0,35.07,21849.0,30.7553,30.8255,30.7465,30.808,21849.0
2020-11-12 10:40:00,35.07,35.08,35.0,35.01,13871.0,30.808,30.8168,30.7465,30.7553,13871.0
2020-11-12 10:45:00,35.01,35.03,34.98,35.01,20492.0,30.7553,30.7728,30.7289,30.7553,20492.0
2020-11-12 10:50:00,35.02,35.07,35.0,35.07,8710.0,30.7641,30.808,30.7465,30.808,8710.0
2020-11-12 10:55:00,35.07,35.08,35.05,35.07,12981.0,30.808,30.8168,30.7904,30.808,12981.0
2020-11-12 11:00:00,35.07,35.12,35.04,35.12,40934.0,30.808,30.8519,30.7816,30.8519,40934.0
2020-11-12 11:05:00,35.11,35.18,35.11,35.16,27426.0,30.8431,30.9046,30.8431,30.887,27426.0
2020-11-12 11:10:00,35.17,35.19,35.15,35.16,21795.0,30.8958,30.9134,30.8783,30.887,21795.0
2020-11-12 11:15:00,35.15,35.16,35.12,35.14,16750.0,30.8783,30.887,30.8519,30.8695,16750.0
2020-11-12 11:20:00,35.14,35.16,35.13,35.15,14259.0,30.8695,30.887,30.8607,30.8783,14259.0
2020-11-12 11:25:00,35.15,35.16,35.13,35.14,32822.0,30.8783,30.887,30.8607,30.8695,32822.0
2020-11-12 11:30:00,35.14,35.14,35.03,35.08,32032.0,30.8695,30.8695,30.7728,30.8168,32032.0
2020-11-12 11:35:00,35.07,35.1,35.02,35.02,28694.0,30.808,30.8343,30.7641,30.7641,28694.0
2020-11-12 11:40:00,35.02,35.02,34.97,35.01,22958.0,30.7641,30.7641,30.7201,30.7553,22958.0
2020-11-12 11:45:00,35.01,35.11,35.01,35.07,13718.0,30.7553,30.8431,30.7553,30.808,13718.0
2020-11-12 11:50:00,35.06,35.13,35.06,35.13,23719.0,30.7992,30.8607,30.7992,30.8607,23719.0
2020-11-12 11:55:00,35.13,35.15,35.1,35.13,10408.0,30.8607,30.8783,30.8343,30.8607,10408.0
2020-11-12 12:00:00,35.14,35.17,35.12,35.16,35396.0,30.8695,30.8958,30.8519,30.887,35396.0
2020-11-12 12:05:00,35.16,35.17,35.14,35.15,7369.0,30.887,30.8958,30.8695,30.8783,7369.0
2020-11-12 12:10:00,35.15,35.2,35.14,35.19,11511.0,30.8783,30.9222,30.8695,30.9134,11511.0
2020-11-12 12:15:00,35.18,35.18,35.13,35.14,10241.0,30.9046,30.9046,30.8607,30.8695,10241.0
2020-11-12 12:20:00,35.14,35.15,35.13,35.13,7002.0,30.8695,30.8783,30.8607,30.8607,7002.0
2020-11-12 12:25:00,35.13,35.13,35.03,35.04,25909.0,30.8607,30.8607,30.7728,30.7816,25909.0
2020-11-12 12:30:00,35.04,35.04,35.01,35.02,11363.0,30.7816,30.7816,30.7553,30.7641,11363.0
2020-11-12 12:35:00,35.02,35.02,34.93,34.93,12351.0,30.7641,30.7641,30.685,30.685,12351.0
2020-11-12 12:40:00,34.92,34.93,34.85,34.87,11899.0,30.6762,30.685,30.6147,30.6323,11899.0
2020-11-12 12:45:00,34.87,34.87,34.77,34.77,31637.0,30.6323,30.6323,30.5444,30.5444,31637.0
2020-11-12 12:50:00,34.77,34.84,34.76,34.82,30226.0,30.5444,30.6059,30.5357,30.5884,30226.0
2020-11-12 12:55:00,34.83,34.85,34.8,34.82,30082.0,30.5971,30.6147,30.5708,30.5884,30082.0
2020-11-12 13:00:00,34.82,34.86,34.79,34.84,11965.0,30.5884,30.6235,30.562,30.6059,11965.0
2020-11-12 13:05:00,34.84,34.84,34.77,34.77,11335.0,30.6059,30.6059,30.5444,30.5444,11335.0
2020-11-12 13:10:00,34.78,34.78,34.69,34.77,17753.0,30.5532,30.5532,30.4742,30.5444,17753.0
2020-11-12 13:15:00,34.77,34.77,34.64,34.7,18619.0,30.5444,30.5444,30.4302,30.4829,18619.0
2020-11-12 13:20:00,34.7,34.76,34.66,34.67,33585.0,30.4829,30.5357,30.4478,30.4566,33585.0
2020-11-12 13:25:00,34.68,34.73,34.65,34.69,20937.0,30.4654,30.5093,30.439,30.4742,20937.0
2020-11-12 13:30:00,34.69,34.77,34.67,34.75,13495.0,30.4742,30.5444,30.4566,30.5269,13495.0
2020-11-12 13:35:00,34.74,34.81,34.73,34.8,9729.0,30.5181,30.5796,30.5093,30.5708,9729.0
2020-11-12 13:40:00,34.79,34.81,34.77,34.78,9186.0,30.562,30.5796,30.5444,30.5532,9186.0
2020-11-12 13:45:00,34.78,34.79,34.74,34.75,9935.0,30.5532,30.562,30.5181,30.5269,9935.0
2020-11-12 13:50:00,34.75,34.82,34.74,34.8,14431.0,30.5269,30.5884,30.5181,30.5708,14431.0
2020-11-12 13:55:00,34.8,34.83,34.78,34.83,12858.0,30.5708,30.5971,30.5532,30.5971,12858.0
2020-11-12 14:00:00,34.82,34.88,34.81,34.86,14593.0,30.5884,30.6411,30.5796,30.6235,14593.0
2020-11-12 14:05:00,34.86,34.87,34.8,34.8,15173.0,30.6235,30.6323,30.5708,30.5708,15173.0
2020-11-12 14:10:00,34.8,34.82,34.77,34.77,8430.0,30.5708,30.5884,30.5444,30.5444,8430.0
2020-11-12 14:15:00,34.77,34.78,34.73,34.73,9481.0,30.5444,30.5532,30.5093,30.5093,9481.0
2020-11-12 14:20:00,34.74,34.79,34.73,34.75,20045.0,30.5181,30.562,30.5093,30.5269,20045.0
2020-11-12 14:25:00,34.75,34.8,34.74,34.77,12676.0,30.5269,30.5708,30.5181,30.5444,12676.0
2020-11-12 14:30:00,34.77,34.85,34.73,34.79,26000.0,30.5444,30.6147,30.5093,30.562,26000.0
2020-11-12 14:35:00,34.79,34.81,34.77,34.78,15285.0,30.562,30.5796,30.5444,30.5532,15285.0
2020-11-12 14:40:00,34.78,34.78,34.7,34.71,23099.0,30.5532,30.5532,30.4829,30.4917,23099.0
2020-11-12 14:45:00,34.71,34.73,34.68,34.71,16871.0,30.4917,30.5093,30.4654,30.4917,16871.0
2020-11-12 14:50:00,34.7,34.75,34.68,34.7,25109.0,30.4829,30.5269,30.4654,30.4829,25109.0
2020-11-12 14:55:00,34.7,34.75,34.68,34.7,31242.0,30.4829,30.5269,30.4654,30.4829,31242.0
2020-11-12 15:00:00,34.7,34.72,34.64,34.65,29003.0,30.4829,30.5005,30.4302,30.439,29003.0
2020-11-12 15:05:00,34.65,34.66,34.61,34.65,20479.0,30.439,30.4478,30.4039,30.439,20479.0
2020-11-12 15:10:00,34.66,34.69,34.62,34.65,38494.0,30.4478,30.4742,30.4127,30.439,38494.0
2020-11-12 15:15:00,34.65,34.71,34.63,34.69,31739.0,30.439,30.4917,30.4215,30.4742,31739.0
2020-11-12 15:20:00,34.69,34.7,34.65,34.7,20995.0,30.4742,30.4829,30.439,30.4829,20995.0
2020-11-12 15:25:00,34.7,34.71,34.61,34.64,29265.0,30.4829,30.4917,30.4039,30.4302,29265.0
2020-11-12 15:30:00,34.63,34.64,34.57,34.61,30369.0,30.4215,30.4302,30.3687,30.4039,30369.0
2020-11-12 15:35:00,34.6,34.69,34.57,34.69,25972.0,30.3951,30.4742,30.3687,30.4742,25972.0
2020-11-12 15:40:00,34.69,34.77,34.69,34.72,38569.0,30.4742,30.5444,30.4742,30.5005,38569.0
2020-11-12 15:45:00,34.73,34.75,34.65,34.73,65507.0,30.5093,30.5269,30.439,30.5093,65507.0
2020-11-12 15:50:00,34.74,34.84,34.72,34.82,72433.0,30.5181,30.6059,30.5005,30.5884,72433.0
2020-11-12 15:55:00,34.82,34.94,34.81,34.92,249167.0,30.5884,30.6938,30.5796,30.6762,249167.0
2020-11-13 09:30:00,35.3,35.6,35.24,35.58,68474.0,31.01,31.2736,30.9573,31.256,68474.0
2020-11-13 09:35:00,35.56,35.75,35.53,35.75,48052.0,31.2384,31.4053,31.2121,31.4053,48052.0
2020-11-13 09:40:00,35.74,35.74,35.63,35.69,39427.0,31.3966,31.3966,31.2999,31.3526,39427.0
2020-11-13 09:45:00,35.72,35.76,35.68,35.75,22782.0,31.379,31.4141,31.3438,31.4053,22782.0
2020-11-13 09:50:00,35.76,35.76,35.66,35.71,18971.0,31.4141,31.4141,31.3263,31.3702,18971.0
2020-11-13 09:55:00,35.72,35.75,35.67,35.73,17323.0,31.379,31.4053,31.3351,31.3878,17323.0
2020-11-13 10:00:00,35.73,35.79,35.71,35.76,43223.0,31.3878,31.4405,31.3702,31.4141,43223.0
2020-11-13 10:05:00,35.77,35.85,35.74,35.83,15754.0,31.4229,31.4932,31.3966,31.4756,15754.0
2020-11-13 10:10:00,35.83,35.86,35.81,35.82,17772.0,31.4756,31.502,31.458,31.4668,17772.0
2020-11-13 10:15:00,35.82,35.84,35.73,35.76,19568.0,31.4668,31.4844,31.3878,31.4141,19568.0
2020-11-13 10:20:00,35.76,35.76,35.7,35.7,12127.0,31.4141,31.4141,31.3614,31.3614,12127.0
2020-11-13 10:25:00,35.71,35.81,35.7,35.8,12177.0,31.3702,31.458,31.3614,31.4493,12177.0
2020-11-13 10:30:00,35.81,35.82,35.77,35.81,20166.0,31.458,31.4668,31.4229,31.458,20166.0
2020-11-13 10:35:00,35.79,35.8,35.67,35.67,12700.0,31.4405,31.4493,31.3351,31.3351,12700.0
2020-11-13 10:40:00,35.67,35.69,35.64,35.68,42306.0,31.3351,31.3526,31.3087,31.3438,42306.0
2020-11-13 10:45:00,35.69,35.7,35.64,35.65,26743.0,31.3526,31.3614,31.3087,31.3175,26743.0
2020-11-13 10:50:00,35.65,35.66,35.62,35.64,33290.0,31.3175,31.3263,31.2911,31.3087,33290.0
2020-11-13 10:55:00,35.63,35.63,35.52,35.56,22217.0,31.2999,31.2999,31.2033,31.2384,22217.0
2020-11-13 11:00:00,35.57,35.6,35.56,35.57,12041.0,31.2472,31.2736,31.2384,31.2472,12041.0
2020-11-13 11:05:00,35.58,35.59,35.53,35.54,21417.0,31.256,31.2648,31.2121,31.2209,21417.0
2020-11-13 11:10:00,35.53,35.65,35.52,35.59,106164.0,31.2121,31.3175,31.2033,31.2648,106164.0
2020-11-13 11:15:00,35.58,35.66,35.58,35.65,12000.0,31.256,31.3263,31.256,31.3175,12000.0
2020-11-13 11:20:00,35.66,35.66,35.63,35.65,3906.0,31.3263,31.3263,31.2999,31.3175,3906.0
2020-11-13 11:25:00,35.65,35.65,35.56,35.57,27796.0,31.3175,31.3175,31.2384,31.2472,27796.0
2020-11-13 11:30:00,35.56,35.58,35.52,35.55,18704.0,31.2384,31.256,31.2033,31.2296,18704.0
2020-11-13 11:35:00,35.55,35.59,35.53,35.55,8196.0,31.2296,31.2648,31.2121,31.2296,8196.0
2020-11-13 11:40:00,35.55,35.57,35.53,35.53,8586.0,31.2296,31.2472,31.2121,31.2121,8586.0
2020-11-13 11:45:00,35.54,35.6,35.53,35.57,10136.0,31.2209,31.2736,31.2121,31.2472,10136.0
2020-11-13 11:50:00,35.57,35.6,35.56,35.57,6420.0,31.2472,31.2736,31.2384,31.2472,6420.0
2020-11-13 11:55:00,35.58,35.58,35.56,35.58,11524.0,31.256,31.256,31.2384,31.256,11524.0
2020-11-13 12:00:00,35.58,35.64,35.58,35.63,7145.0,31.256,31.3087,31.256,31.2999,7145.0
2020-11-13 12:05:00,35.62,35.64,35.61,35.62,7306.0,31.2911,31.3087,31.2824,31.2911,7306.0
2020-11-13 12:10:00,35.63,35.68,35.62,35.63,6856.0,31.2999,31.3438,31.2911,31.2999,6856.0
2020-11-13 12:15:00,35.62,35.64,35.59,35.59,6622.0,31.2911,31.3087,31.2648,31.2648,6622.0
2020-11-13 12:20:00,35.58,35.59,35.57,35.58,3905.0,31.256,31.2648,31.2472,31.256,3905.0
2020-11-13 12:25:00,35.58,35.61,35.57,35.59,4139.0,31.256,31.2824,31.2472,31.2648,4139.0
2020-11-13 12:30:00,35.6,35.61,35.59,35.6,4678.0,31.2736,31.2824,31.2648,31.2736,4678.0
2020-11-13 12:35:00,35.6,35.6,35.53,35.55,40492.0,31.2736,31.2736,31.2121,31.2296,40492.0
2020-11-13 12:40:00,35.55,35.58,35.55,35.55,4976.0,31.2296,31.256,31.2296,31.2296,4976.0
2020-11-13 12:45:00,35.55,35.59,35.55,35.59,7914.0,31.2296,31.2648,31.2296,31.2648,7914.0
2020-11-13 12:50:00,35.61,35.64,35.61,35.63,7146.0,31.2824,31.3087,31.2824,31.2999,7146.0
2020-11-13 12:55:00,35.63,35.7,35.62,35.7,10345.0,31.2999,31.3614,31.2911,31.3614,10345.0
2020-11-13 13:00:00,35.7,35.71,35.65,35.66,7292.0,31.3614,31.3702,31.3175,31.3263,7292.0
2020-11-13 13:05:00,35.66,35.68,35.65,35.68,6819.0,31.3263,31.3438,31.3175,31.3438,6819.0
2020-11-13 13:10:00,35.68,35.69,35.64,35.66,12401.0,31.3438,31.3526,31.3087,31.3263,12401.0
2020-11-13 13:15:00,35.66,35.74,35.65,35.73,13530.0,31.3263,31.3966,31.3175,31.3878,13530.0
2020-11-13 13:20:00,35.73,35.74,35.69,35.73,21618.0,31.3878,31.3966,31.3526,31.3878,21618.0
2020-11-13 13:25:00,35.73,35.76,35.7,35.72,12248.0,31.3878,31.4141,31.3614,31.379,12248.0
2020-11-13 13:30:00,35.71,35.72,35.67,35.69,8920.0,31.3702,31.379,31.3351,31.3526,8920.0
2020-11-13 13:35:00,35.69,35.72,35.69,35.71,17081.0,31.3526,31.379,31.3526,31.3702,17081.0
2020-11-13 13:40:00,35.72,35.74,35.71,35.73,10075.0,31.379,31.3966,31.3702,31.3878,10075.0
2020-11-13 13:45:00,35.72,35.75,35.7,35.73,15933.0,31.379,31.4053,31.3614,31.3878,15933.0
2020-11-13 13:50:00,35.73,35.76,35.73,35.75,5636.0,31.3878,31.4141,31.3878,31.4053,5636.0
2020-11-13 13:55:00,35.75,35.78,35.75,35.77,13239.0,31.4053,31.4317,31.4053,31.4229,13239.0
2020-11-13 14:00:00,35.77,35.83,35.77,35.8,42049.0,31.4229,31.4756,31.4229,31.4493,42049.0
2020-11-13 14:05:00,35.81,35.83,35.8,35.82,9925.0,31.458,31.4756,31.4493,31.4668,9925.0
2020-11-13 14:10:00,35.81,35.82,35.78,35.81,10646.0,31.458,31.4668,31.4317,31.458,10646.0
2020-11-13 14:15:00,35.8,35.84,35.78,35.84,14017.0,31.4493,31.4844,31.4317,31.4844,14017.0
2020-11-13 14:20:00,35.85,35.9,35.85,35.89,18043.0,31.4932,31.5371,31.4932,31.5283,18043.0
2020-11-13 14:25:00,35.89,35.89,35.83,35.85,10185.0,31.5283,31.5283,31.4756,31.4932,10185.0
2020-11-13 14:30:00,35.85,35.87,35.84,35.86,9792.0,31.4932,31.5108,31.4844,31.502,9792.0
2020-11-13 14:35:00,35.86,35.89,35.85,35.89,9027.0,31.502,31.5283,31.4932,31.5283,9027.0
2020-11-13 14:40:00,35.88,35.89,35.87,35.89,6695.0,31.5195,31.5283,31.5108,31.5283,6695.0
2020-11-13 14:45:00,35.9,35.91,35.83,35.84,32470.0,31.5371,31.5459,31.4756,31.4844,32470.0
2020-11-13 14:50:00,35.84,35.9,35.84,35.89,16781.0,31.4844,31.5371,31.4844,31.5283,16781.0
2020-11-13 14:55:00,35.89,35.93,35.88,35.91,18935.0,31.5283,31.5635,31.5195,31.5459,18935.0
2020-11-13 15:00:00,35.9,35.92,35.86,35.86,20836.0,31.5371,31.5547,31.502,31.502,20836.0
2020-11-13 15:05:00,35.86,35.91,35.86,35.87,9220.0,31.502,31.5459,31.502,31.5108,9220.0
2020-11-13 15:10:00,35.87,35.88,35.83,35.88,13604.0,31.5108,31.5195,31.4756,31.5195,13604.0
2020-11-13 15:15:00,35.88,35.89,35.81,35.86,23579.0,31.5195,31.5283,31.458,31.502,23579.0
2020-11-13 15:20:00,35.85,35.86,35.84,35.84,11228.0,31.4932,31.502,31.4844,31.4844,11228.0
2020-11-13 15:25:00,35.84,35.87,35.83,35.86,24965.0,31.4844,31.5108,31.4756,31.502,24965.0
2020-11-13 15:30:00,35.86,35.94,35.84,35.94,44536.0,31.502,31.5722,31.4844,31.5722,44536.0
2020-11-13 15:35:00,35.94,36.01,35.94,35.96,64203.0,31.5722,31.6337,31.5722,31.5898,64203.0
2020-11-13 15:40:00,35.96,36.0,35.95,35.98,35274.0,31.5898,31.625,31.581,31.6074,35274.0
2020-11-13 15:45:00,35.99,36.01,35.96,35.96,47169.0,31.6162,31.6337,31.5898,31.5898,47169.0
2020-11-13 15:50:00,35.97,35.99,35.9,35.91,62110.0,31.5986,31.6162,31.5371,31.5459,62110.0
2020-11-13 15:55:00,35.9,35.93,35.83,35.83,231820.0,31.5371,31.5635,31.4756,31.4756,231820.0
2020-11-16 09:30:00,36.51,36.55,36.38,36.5,224144.0,32.073,32.1081,31.9588,32.0642,224144.0
2020-11-16 09:35:00,36.47,36.51,36.33,36.33,73002.0,32.0378,32.073,31.9149,31.9149,73002.0
2020-11-16 09:40:00,36.33,36.33,36.06,36.09,52970.0,31.9149,31.9149,31.6777,31.704,52970.0
2020-11-16 09:45:00,36.09,36.19,36.09,36.15,64501.0,31.704,31.7919,31.704,31.7567,64501.0
2020-11-16 09:50:00,36.13,36.3,36.1,36.14,64468.0,31.7392,31.8885,31.7128,31.7479,64468.0
2020-11-16 09:55:00,36.13,36.28,36.11,36.27,22583.0,31.7392,31.8709,31.7216,31.8621,22583.0
2020-11-16 10:00:00,36.28,36.36,36.26,36.34,32314.0,31.8709,31.9412,31.8534,31.9236,32314.0
2020-11-16 10:05:00,36.34,36.42,36.29,36.4,13920.0,31.9236,31.9939,31.8797,31.9763,13920.0
2020-11-16 10:10:00,36.4,36.52,36.36,36.48,33449.0,31.9763,32.0818,31.9412,32.0466,33449.0
2020-11-16 10:15:00,36.48,36.61,36.48,36.61,32215.0,32.0466,32.1608,32.0466,32.1608,32215.0
2020-11-16 10:20:00,36.61,36.68,36.54,36.64,42071.0,32.1608,32.2223,32.0993,32.1872,42071.0
2020-11-16 10:25:00,36.65,36.71,36.63,36.7,32953.0,32.196,32.2487,32.1784,32.2399,32953.0
2020-11-16 10:30:00,36.71,36.75,36.65,36.73,32232.0,32.2487,32.2838,32.196,32.2662,32232.0
2020-11-16 10:35:00,36.73,36.84,36.72,36.81,49343.0,32.2662,32.3629,32.2575,32.3365,49343.0
2020-11-16 10:40:00,36.82,36.94,36.81,36.88,45337.0,32.3453,32.4507,32.3365,32.398,45337.0
2020-11-16 10:45:00,36.89,36.92,36.87,36.89,24919.0,32.4068,32.4332,32.3892,32.4068,24919.0
2020-11-16 10:50:00,36.89,36.89,36.8,36.84,26559.0,32.4068,32.4068,32.3277,32.3629,26559.0
2020-11-16 10:55:00,36.85,36.86,36.79,36.83,35537.0,32.3717,32.3804,32.3189,32.3541,35537.0
2020-11-16 11:00:00,36.83,36.88,36.8,36.86,22605.0,32.3541,32.398,32.3277,32.3804,22605.0
2020-11-16 11:05:00,36.86,36.94,36.83,36.9,46362.0,32.3804,32.4507,32.3541,32.4156,46362.0
2020-11-16 11:10:00,36.9,36.95,36.89,36.91,21816.0,32.4156,32.4595,32.4068,32.4244,21816.0
2020-11-16 11:15:00,36.9,36.95,36.88,36.94,38986.0,32.4156,32.4595,32.398,32.4507,38986.0
2020-11-16 11:20:00,36.93,37.0,36.93,36.95,48240.0,32.4419,32.5034,32.4419,32.4595,48240.0
2020-11-16 11:25:00,36.96,36.98,36.9,36.91,29750.0,32.4683,32.4859,32.4156,32.4244,29750.0
2020-11-16 11:30:00,36.91,36.92,36.88,36.91,29387.0,32.4244,32.4332,32.398,32.4244,29387.0
2020-11-16 11:35:00,36.91,36.94,36.88,36.94,22062.0,32.4244,32.4507,32.398,32.4507,22062.0
2020-11-16 11:40:00,36.94,37.05,36.94,37.02,109834.0,32.4507,32.5474,32.4507,32.521,109834.0
2020-11-16 11:45:00,37.03,37.06,36.98,37.04,55656.0,32.5298,32.5561,32.4859,32.5386,55656.0
2020-11-16 11:50:00,37.05,37.1,37.02,37.08,33358.0,32.5474,32.5913,32.521,32.5737,33358.0
2020-11-16 11:55:00,37.09,37.13,37.04,37.05,52054.0,32.5825,32.6176,32.5386,32.5474,52054.0
2020-11-16 12:00:00,37.06,37.13,37.02,37.13,30034.0,32.5561,32.6176,32.521,32.6176,30034.0
2020-11-16 12:05:00,37.13,37.13,37.05,37.05,20847.0,32.6176,32.6176,32.5474,32.5474,20847.0
2020-11-16 12:10:00,37.05,37.05,36.98,37.01,16808.0,32.5474,32.5474,32.4859,32.5122,16808.0
2020-11-16 12:15:00,37.0,37.01,36.97,37.0,18601.0,32.5034,32.5122,32.4771,32.5034,18601.0
2020-11-16 12:20:00,37.0,37.0,36.92,36.93,23214.0,32.5034,32.5034,32.4332,32.4419,23214.0
2020-11-16 12:25:00,36.93,37.01,36.92,36.99,19401.0,32.4419,32.5122,32.4332,32.4946,19401.0
2020-11-16 12:30:00,36.98,37.0,36.97,37.0,15115.0,32.4859,32.5034,32.4771,32.5034,15115.0
2020-11-16 12:35:00,37.0,37.01,36.96,37.01,19235.0,32.5034,32.5122,32.4683,32.5122,19235.0
2020-11-16 12:40:00,37.01,37.06,37.01,37.04,31147.0,32.5122,32.5561,32.5122,32.5386,31147.0
2020-11-16 12:45:00,37.04,37.05,37.0,37.04,12420.0,32.5386,32.5474,32.5034,32.5386,12420.0
2020-11-16 12:50:00,37.03,37.05,36.99,37.01,53558.0,32.5298,32.5474,32.4946,32.5122,53558.0
2020-11-16 12:55:00,37.0,37.03,36.98,36.99,24073.0,32.5034,32.5298,32.4859,32.4946,24073.0
2020-11-16 13:00:00,36.99,37.0,36.96,36.97,29212.0,32.4946,32.5034,32.4683,32.4771,29212.0
2020-11-16 13:05:00,36.95,36.97,36.92,36.97,17064.0,32.4595,32.4771,32.4332,32.4771,17064.0
2020-11-16 13:10:00,36.97,36.99,36.96,36.99,19966.0,32.4771,32.4946,32.4683,32.4946,19966.0
2020-11-16 13:15:00,36.98,36.99,36.97,36.98,13174.0,32.4859,32.4946,32.4771,32.4859,13174.0
2020-11-16 13:20:00,36.98,36.98,36.82,36.89,35255.0,32.4859,32.4859,32.3453,32.4068,35255.0
2020-11-16 13:25:00,36.9,36.91,36.82,36.84,22273.0,32.4156,32.4244,32.3453,32.3629,22273.0
2020-11-16 13:30:00,36.84,36.87,36.81,36.87,11936.0,32.3629,32.3892,32.3365,32.3892,11936.0
2020-11-16 13:35:00,36.86,36.87,36.83,36.85,16711.0,32.3804,32.3892,32.3541,32.3717,16711.0
2020-11-16 13:40:00,36.84,36.85,36.73,36.78,22295.0,32.3629,32.3717,32.2662,32.3102,22295.0
2020-11-16 13:45:00,36.79,36.81,36.76,36.77,17835.0,32.3189,32.3365,32.2926,32.3014,17835.0
2020-11-16 13:50:00,36.77,36.81,36.76,36.79,18245.0,32.3014,32.3365,32.2926,32.3189,18245.0
2020-11-16 13:55:00,36.79,36.81,36.78,36.78,15801.0,32.3189,32.3365,32.3102,32.3102,15801.0
2020-11-16 14:00:00,36.77,36.77,36.72,36.74,15584.0,32.3014,32.3014,32.2575,32.275,15584.0
2020-11-16 14:05:00,36.74,36.82,36.73,36.81,16759.0,32.275,32.3453,32.2662,32.3365,16759.0
2020-11-16 14:10:00,36.81,36.84,36.79,36.82,15423.0,32.3365,32.3629,32.3189,32.3453,15423.0
2020-11-16 14:15:00,36.83,36.84,36.8,36.84,44779.0,32.3541,32.3629,32.3277,32.3629,44779.0
2020-11-16 14:20:00,36.84,36.9,36.82,36.88,28197.0,32.3629,32.4156,32.3453,32.398,28197.0
2020-11-16 14:25:00,36.88,36.89,36.85,36.89,11305.0,32.398,32.4068,32.3717,32.4068,11305.0
2020-11-16 14:30:00,36.89,36.95,36.86,36.92,31174.0,32.4068,32.4595,32.3804,32.4332,31174.0
2020-11-16 14:35:00,36.91,36.94,36.88,36.91,15051.0,32.4244,32.4507,32.398,32.4244,15051.0
2020-11-16 14:40:00,36.9,36.95,36.9,36.94,14191.0,32.4156,32.4595,32.4156,32.4507,14191.0
2020-11-16 14:45:00,36.94,36.95,36.9,36.9,15391.0,32.4507,32.4595,32.4156,32.4156,15391.0
2020-11-16 14:50:00,36.9,36.94,36.89,36.9,11147.0,32.4156,32.4507,32.4068,32.4156,11147.0
2020-11-16 14:55:00,36.9,36.92,36.88,36.9,29284.0,32.4156,32.4332,32.398,32.4156,29284.0
2020-11-16 15:00:00,36.89,36.9,36.83,36.85,34945.0,32.4068,32.4156,32.3541,32.3717,34945.0
2020-11-16 15:05:00,36.86,36.91,36.84,36.91,45006.0,32.3804,32.4244,32.3629,32.4244,45006.0
2020-11-16 15:10:00,36.9,36.95,36.88,36.89,37814.0,32.4156,32.4595,32.398,32.4068,37814.0
2020-11-16 15:15:00,36.9,36.93,36.88,36.93,25419.0,32.4156,32.4419,32.398,32.4419,25419.0
2020-11-16 15:20:00,36.93,36.97,36.92,36.93,33427.0,32.4419,32.4771,32.4332,32.4419,33427.0
2020-11-16 15:25:00,36.93,36.93,36.87,36.9,23683.0,32.4419,32.4419,32.3892,32.4156,23683.0
2020-11-16 15:30:00,36.89,36.94,36.87,36.93,23706.0,32.4068,32.4507,32.3892,32.4419,23706.0
2020-11-16 15:35:00,36.93,36.95,36.9,36.91,42589.0,32.4419,32.4595,32.4156,32.4244,42589.0
2020-11-16 15:40:00,36.91,36.96,36.91,36.95,47178.0,32.4244,32.4683,32.4244,32.4595,47178.0
2020-11-16 15:45:00,36.96,36.97,36.93,36.95,60782.0,32.4683,32.4771,32.4419,32.4595,60782.0
2020-11-16 15:50:00,36.95,36.97,36.91,36.94,75413.0,32.4595,32.4771,32.4244,32.4507,75413.0
2020-11-16 15:55:00,36.94,36.99,36.88,36.99,253375.0,32.4507,32.4946,32.398,32.4946,253375.0
2020-11-17 09:30:00,36.63,36.66,36.41,36.41,128612.0,32.1784,32.2047,31.9851,31.9851,128612.0
2020-11-17 09:35:00,36.45,36.51,36.32,36.48,20044.0,32.0203,32.073,31.9061,32.0466,20044.0
2020-11-17 09:40:00,36.48,36.49,36.33,36.35,28966.0,32.0466,32.0554,31.9149,31.9324,28966.0
2020-11-17 09:45:00,36.36,36.46,36.33,36.45,23309.0,31.9412,32.0291,31.9149,32.0203,23309.0
2020-11-17 09:50:00,36.46,36.47,36.29,36.33,31271.0,32.0291,32.0378,31.8797,31.9149,31271.0
2020-11-17 09:55:00,36.34,36.38,36.25,36.28,29054.0,31.9236,31.9588,31.8446,31.8709,29054.0
2020-11-17 10:00:00,36.29,36.37,36.28,36.31,29678.0,31.8797,31.95,31.8709,31.8973,29678.0
2020-11-17 10:05:00,36.3,36.34,36.28,36.34,18979.0,31.8885,31.9236,31.8709,31.9236,18979.0
2020-11-17 10:10:00,36.35,36.45,36.35,36.44,24818.0,31.9324,32.0203,31.9324,32.0115,24818.0
2020-11-17 10:15:00,36.44,36.44,36.39,36.43,24235.0,32.0115,32.0115,31.9676,32.0027,24235.0
2020-11-17 10:20:00,36.43,36.5,36.42,36.46,24532.0,32.0027,32.0642,31.9939,32.0291,24532.0
2020-11-17 10:25:00,36.47,36.51,36.45,36.45,18208.0,32.0378,32.073,32.0203,32.0203,18208.0
2020-11-17 10:30:00,36.46,36.5,36.43,36.45,29491.0,32.0291,32.0642,32.0027,32.0203,29491.0
2020-11-17 10:35:00,36.45,36.45,36.4,36.41,14901.0,32.0203,32.0203,31.9763,31.9851,14901.0
2020-11-17 10:40:00,36.41,36.41,36.38,36.4,17519.0,31.9851,31.9851,31.9588,31.9763,17519.0
2020-11-17 10:45:00,36.4,36.41,36.36,36.36,31700.0,31.9763,31.9851,31.9412,31.9412,31700.0
2020-11-17 10:50:00,36.36,36.47,36.35,36.45,23957.0,31.9412,32.0378,31.9324,32.0203,23957.0
2020-11-17 10:55:00,36.45,36.46,36.43,36.46,14317.0,32.0203,32.0291,32.0027,32.0291,14317.0
2020-11-17 11:00:00,36.45,36.46,36.41,36.43,20428.0,32.0203,32.0291,31.9851,32.0027,20428.0
2020-11-17 11:05:00,36.43,36.5,36.42,36.5,18135.0,32.0027,32.0642,31.9939,32.0642,18135.0
2020-11-17 11:10:00,36.49,36.54,36.46,36.52,24123.0,32.0554,32.0993,32.0291,32.0818,24123.0
2020-11-17 11:15:00,36.52,36.54,36.5,36.54,11787.0,32.0818,32.0993,32.0642,32.0993,11787.0
2020-11-17 11:20:00,36.54,36.54,36.42,36.43,22319.0,32.0993,32.0993,31.9939,32.0027,22319.0
2020-11-17 11:25:00,36.43,36.43,36.36,36.37,28253.0,32.0027,32.0027,31.9412,31.95,28253.0
2020-11-17 11:30:00,36.36,36.44,36.36,36.41,23732.0,31.9412,32.0115,31.9412,31.9851,23732.0
2020-11-17 11:35:00,36.41,36.47,36.41,36.44,9115.0,31.9851,32.0378,31.9851,32.0115,9115.0
2020-11-17 11:40:00,36.44,36.46,36.41,36.41,17552.0,32.0115,32.0291,31.9851,31.9851,17552.0
2020-11-17 11:45:00,36.41,36.43,36.37,36.4,23938.0,31.9851,32.0027,31.95,31.9763,23938.0
2020-11-17 11:50:00,36.39,36.39,36.34,36.36,10572.0,31.9676,31.9676,31.9236,31.9412,10572.0
2020-11-17 11:55:00,36.35,36.4,36.35,36.4,13433.0,31.9324,31.9763,31.9324,31.9763,13433.0
2020-11-17 12:00:00,36.4,36.42,36.38,36.38,22112.0,31.9763,31.9939,31.9588,31.9588,22112.0
2020-11-17 12:05:00,36.39,36.42,36.37,36.41,10682.0,31.9676,31.9939,31.95,31.9851,10682.0
2020-11-17 12:10:00,36.4,36.54,36.38,36.53,23915.0,31.9763,32.0993,31.9588,32.0905,23915.0
2020-11-17 12:15:00,36.53,36.56,36.51,36.51,14058.0,32.0905,32.1169,32.073,32.073,14058.0
2020-11-17 12:20:00,36.51,36.53,36.42,36.44,46617.0,32.073,32.0905,31.9939,32.0115,46617.0
2020-11-17 12:25:00,36.45,36.53,36.44,36.51,21016.0,32.0203,32.0905,32.0115,32.073,21016.0
2020-11-17 12:30:00,36.52,36.55,36.51,36.52,12696.0,32.0818,32.1081,32.073,32.0818,12696.0
2020-11-17 12:35:00,36.53,36.62,36.52,36.61,15662.0,32.0905,32.1696,32.0818,32.1608,15662.0
2020-11-17 12:40:00,36.61,36.63,36.59,36.62,14535.0,32.1608,32.1784,32.1433,32.1696,14535.0
2020-11-17 12:45:00,36.62,36.65,36.59,36.63,9919.0,32.1696,32.196,32.1433,32.1784,9919.0
2020-11-17 12:50:00,36.61,36.63,36.6,36.61,10226.0,32.1608,32.1784,32.152,32.1608,10226.0
2020-11-17 12:55:00,36.61,36.61,36.56,36.57,9651.0,32.1608,32.1608,32.1169,32.1257,9651.0
2020-11-17 13:00:00,36.57,36.59,36.55,36.58,11861.0,32.1257,32.1433,32.1081,32.1345,11861.0
2020-11-17 13:05:00,36.58,36.6,36.58,36.59,10441.0,32.1345,32.152,32.1345,32.1433,10441.0
2020-11-17 13:10:00,36.58,36.6,36.57,36.58,17753.0,32.1345,32.152,32.1257,32.1345,17753.0
2020-11-17 13:15:00,36.59,36.63,36.58,36.61,18582.0,32.1433,32.1784,32.1345,32.1608,18582.0
2020-11-17 13:20:00,36.61,36.61,36.51,36.51,16414.0,32.1608,32.1608,32.073,32.073,16414.0
2020-11-17 13:25:00,36.52,36.57,36.51,36.55,8846.0,32.0818,32.1257,32.073,32.1081,8846.0
2020-11-17 13:30:00,36.55,36.55,36.5,36.51,6223.0,32.1081,32.1081,32.0642,32.073,6223.0
2020-11-17 13:35:00,36.51,36.59,36.5,36.59,10154.0,32.073,32.1433,32.0642,32.1433,10154.0
2020-11-17 13:40:00,36.58,36.59,36.56,36.57,8214.0,32.1345,32.1433,32.1169,32.1257,8214.0
2020-11-17 13:45:00,36.56,36.63,36.55,36.63,30486.0,32.1169,32.1784,32.1081,32.1784,30486.0
2020-11-17 13:50:00,36.62,36.64,36.6,36.62,27372.0,32.1696,32.1872,32.152,32.1696,27372.0
2020-11-17 13:55:00,36.62,36.65,36.6,36.64,14079.0,32.1696,32.196,32.152,32.1872,14079.0
2020-11-17 14:00:00,36.64,36.71,36.64,36.69,20990.0,32.1872,32.2487,32.1872,32.2311,20990.0
2020-11-17 14:05:00,36.7,36.78,36.7,36.78,11964.0,32.2399,32.3102,32.2399,32.3102,11964.0
2020-11-17 14:10:00,36.78,36.83,36.76,36.83,20051.0,32.3102,32.3541,32.2926,32.3541,20051.0
2020-11-17 14:15:00,36.82,36.83,36.78,36.79,9965.0,32.3453,32.3541,32.3102,32.3189,9965.0
2020-11-17 14:20:00,36.8,36.8,36.73,36.75,14182.0,32.3277,32.3277,32.2662,32.2838,14182.0
2020-11-17 14:25:00,36.76,36.77,36.74,36.75,11528.0,32.2926,32.3014,32.275,32.2838,11528.0
2020-11-17 14:30:00,36.75,36.76,36.72,36.75,14625.0,32.2838,32.2926,32.2575,32.2838,14625.0
2020-11-17 14:35:00,36.75,36.8,36.74,36.77,12076.0,32.2838,32.3277,32.275,32.3014,12076.0
2020-11-17 14:40:00,36.77,36.77,36.72,36.73,37782.0,32.3014,32.3014,32.2575,32.2662,37782.0
2020-11-17 14:45:00,36.72,36.75,36.72,36.75,13342.0,32.2575,32.2838,32.2575,32.2838,13342.0
2020-11-17 14:50:00,36.74,36.75,36.71,36.71,8956.0,32.275,32.2838,32.2487,32.2487,8956.0
2020-11-17 14:55:00,36.72,36.72,36.67,36.68,14240.0,32.2575,32.2575,32.2135,32.2223,14240.0
2020-11-17 15:00:00,36.68,36.68,36.62,36.62,12596.0,32.2223,32.2223,32.1696,32.1696,12596.0
2020-11-17 15:05:00,36.63,36.63,36.55,36.55,19671.0,32.1784,32.1784,32.1081,32.1081,19671.0
2020-11-17 15:10:00,36.56,36.59,36.51,36.57,23382.0,32.1169,32.1433,32.073,32.1257,23382.0
2020-11-17 15:15:00,36.57,36.6,36.55,36.59,14968.0,32.1257,32.152,32.1081,32.1433,14968.0
2020-11-17 15:20:00,36.58,36.59,36.47,36.48,29655.0,32.1345,32.1433,32.0378,32.0466,29655.0
2020-11-17 15:25:00,36.48,36.52,36.48,36.52,13288.0,32.0466,32.0818,32.0466,32.0818,13288.0
2020-11-17 15:30:00,36.52,36.54,36.48,36.49,25630.0,32.0818,32.0993,32.0466,32.0554,25630.0
2020-11-17 15:35:00,36.48,36.52,36.46,36.5,24203.0,32.0466,32.0818,32.0291,32.0642,24203.0
2020-11-17 15:40:00,36.49,36.5,36.45,36.48,38504.0,32.0554,32.0642,32.0203,32.0466,38504.0
2020-11-17 15:45:00,36.49,36.5,36.43,36.47,44280.0,32.0554,32.0642,32.0027,32.0378,44280.0
2020-11-17 15:50:00,36.46,36.47,36.38,36.45,93363.0,32.0291,32.0378,31.9588,32.0203,93363.0
2020-11-17 15:55:00,36.45,36.49,36.43,36.49,161849.0,32.0203,32.0554,32.0027,32.0554,161849.0
2020-11-18 09:30:00,36.6,36.66,36.47,36.57,66850.0,32.152,32.2047,32.0378,32.1257,66850.0
2020-11-18 09:35:00,36.57,36.64,36.5,36.5,32162.0,32.1257,32.1872,32.0642,32.0642,32162.0
2020-11-18 09:40:00,36.49,36.57,36.44,36.54,37602.0,32.0554,32.1257,32.0115,32.0993,37602.0
2020-11-18 09:45:00,36.55,36.55,36.43,36.43,26382.0,32.1081,32.1081,32.0027,32.0027,26382.0
2020-11-18 09:50:00,36.43,36.44,36.39,36.41,23539.0,32.0027,32.0115,31.9676,31.9851,23539.0
2020-11-18 09:55:00,36.43,36.45,36.39,36.44,16408.0,32.0027,32.0203,31.9676,32.0115,16408.0
2020-11-18 10:00:00,36.45,36.52,36.44,36.5,17191.0,32.0203,32.0818,32.0115,32.0642,17191.0
2020-11-18 10:05:00,36.51,36.53,36.47,36.51,10292.0,32.073,32.0905,32.0378,32.073,10292.0
2020-11-18 10:10:00,36.52,36.59,36.52,36.54,10904.0,32.0818,32.1433,32.0818,32.0993,10904.0
2020-11-18 10:15:00,36.53,36.53,36.46,36.47,12468.0,32.0905,32.0905,32.0291,32.0378,12468.0
2020-11-18 10:20:00,36.46,36.47,36.43,36.45,28492.0,32.0291,32.0378,32.0027,32.0203,28492.0
2020-11-18 10:25:00,36.44,36.5,36.44,36.45,17399.0,32.0115,32.0642,32.0115,32.0203,17399.0
2020-11-18 10:30:00,36.45,36.52,36.44,36.51,22190.0,32.0203,32.0818,32.0115,32.073,22190.0
2020-11-18 10:35:00,36.5,36.51,36.45,36.46,19972.0,32.0642,32.073,32.0203,32.0291,19972.0
2020-11-18 10:40:00,36.46,36.47,36.42,36.43,22416.0,32.0291,32.0378,31.9939,32.0027,22416.0
2020-11-18 10:45:00,36.42,36.45,36.42,36.44,14779.0,31.9939,32.0203,31.9939,32.0115,14779.0
2020-11-18 10:50:00,36.44,36.45,36.42,36.44,12066.0,32.0115,32.0203,31.9939,32.0115,12066.0
2020-11-18 10:55:00,36.44,36.45,36.31,36.31,19965.0,32.0115,32.0203,31.8973,31.8973,19965.0
2020-11-18 11:00:00,36.31,36.37,36.3,36.37,19525.0,31.8973,31.95,31.8885,31.95,19525.0
2020-11-18 11:05:00,36.37,36.38,36.32,36.34,13676.0,31.95,31.9588,31.9061,31.9236,13676.0
2020-11-18 11:10:00,36.34,36.43,36.34,36.43,34278.0,31.9236,32.0027,31.9236,32.0027,34278.0
2020-11-18 11:15:00,36.44,36.5,36.43,36.48,16240.0,32.0115,32.0642,32.0027,32.0466,16240.0
2020-11-18 11:20:00,36.48,36.48,36.43,36.43,6085.0,32.0466,32.0466,32.0027,32.0027,6085.0
2020-11-18 11:25:00,36.43,36.44,36.41,36.41,7791.0,32.0027,32.0115,31.9851,31.9851,7791.0
2020-11-18 11:30:00,36.41,36.48,36.4,36.44,27085.0,31.9851,32.0466,31.9763,32.0115,27085.0
2020-11-18 11:35:00,36.43,36.46,36.43,36.45,9013.0,32.0027,32.0291,32.0027,32.0203,9013.0
2020-11-18 11:40:00,36.46,36.48,36.43,36.48,26617.0,32.0291,32.0466,32.0027,32.0466,26617.0
2020-11-18 11:45:00,36.49,36.5,36.43,36.44,17382.0,32.0554,32.0642,32.0027,32.0115,17382.0
2020-11-18 11:50:00,36.43,36.5,36.42,36.5,13711.0,32.0027,32.0642,31.9939,32.0642,13711.0
2020-11-18 11:55:00,36.51,36.51,36.48,36.49,9494.0,32.073,32.073,32.0466,32.0554,9494.0
2020-11-18 12:00:00,36.49,36.55,36.48,36.54,28569.0,32.0554,32.1081,32.0466,32.0993,28569.0
2020-11-18 12:05:00,36.55,36.55,36.5,36.5,12973.0,32.1081,32.1081,32.0642,32.0642,12973.0
2020-11-18 12:10:00,36.51,36.59,36.5,36.59,13403.0,32.073,32.1433,32.0642,32.1433,13403.0
2020-11-18 12:15:00,36.59,36.59,36.54,36.57,16074.0,32.1433,32.1433,32.0993,32.1257,16074.0
2020-11-18 12:20:00,36.57,36.66,36.57,36.6,22818.0,32.1257,32.2047,32.1257,32.152,22818.0
2020-11-18 12:25:00,36.61,36.63,36.57,36.58,11443.0,32.1608,32.1784,32.1257,32.1345,11443.0
2020-11-18 12:30:00,36.58,36.59,36.55,36.55,10055.0,32.1345,32.1433,32.1081,32.1081,10055.0
2020-11-18 12:35:00,36.55,36.59,36.55,36.58,4406.0,32.1081,32.1433,32.1081,32.1345,4406.0
2020-11-18 12:40:00,36.58,36.58,36.54,36.56,8228.0,32.1345,32.1345,32.0993,32.1169,8228.0
2020-11-18 12:45:00,36.56,36.56,36.53,36.54,9258.0,32.1169,32.1169,32.0905,32.0993,9258.0
2020-11-18 12:50:00,36.55,36.57,36.53,36.55,7320.0,32.1081,32.1257,32.0905,32.1081,7320.0
2020-11-18 12:55:00,36.55,36.56,36.52,36.53,10917.0,32.1081,32.1169,32.0818,32.0905,10917.0
2020-11-18 13:00:00,36.52,36.56,36.5,36.56,11468.0,32.0818,32.1169,32.0642,32.1169,11468.0
2020-11-18 13:05:00,36.56,36.58,36.55,36.57,6496.0,32.1169,32.1345,32.1081,32.1257,6496.0
2020-11-18 13:10:00,36.58,36.59,36.56,36.58,6050.0,32.1345,32.1433,32.1169,32.1345,6050.0
2020-11-18 13:15:00,36.58,36.58,36.52,36.54,10470.0,32.1345,32.1345,32.0818,32.0993,10470.0
2020-11-18 13:20:00,36.55,36.57,36.53,36.57,11489.0,32.1081,32.1257,32.0905,32.1257,11489.0
2020-11-18 13:25:00,36.55,36.55,36.47,36.47,3800.0,32.1081,32.1081,32.0378,32.0378,3800.0
2020-11-18 13:30:00,36.47,36.51,36.46,36.5,14536.0,32.0378,32.073,32.0291,32.0642,14536.0
2020-11-18 13:35:00,36.5,36.56,36.5,36.53,18587.0,32.0642,32.1169,32.0642,32.0905,18587.0
2020-11-18 13:40:00,36.53,36.53,36.46,36.47,9862.0,32.0905,32.0905,32.0291,32.0378,9862.0
2020-11-18 13:45:00,36.47,36.49,36.41,36.44,20130.0,32.0378,32.0554,31.9851,32.0115,20130.0
2020-11-18 13:50:00,36.43,36.46,36.4,36.44,17783.0,32.0027,32.0291,31.9763,32.0115,17783.0
2020-11-18 13:55:00,36.43,36.48,36.4,36.48,13873.0,32.0027,32.0466,31.9763,32.0466,13873.0
2020-11-18 14:00:00,36.48,36.52,36.47,36.48,17776.0,32.0466,32.0818,32.0378,32.0466,17776.0
2020-11-18 14:05:00,36.48,36.51,36.46,36.48,9143.0,32.0466,32.073,32.0291,32.0466,9143.0
2020-11-18 14:10:00,36.48,36.5,36.4,36.41,21290.0,32.0466,32.0642,31.9763,31.9851,21290.0
2020-11-18 14:15:00,36.4,36.43,36.36,36.4,27204.0,31.9763,32.0027,31.9412,31.9763,27204.0
2020-11-18 14:20:00,36.41,36.42,36.37,36.37,52740.0,31.9851,31.9939,31.95,31.95,52740.0
2020-11-18 14:25:00,36.38,36.41,36.27,36.37,101138.0,31.9588,31.9851,31.8621,31.95,101138.0
2020-11-18 14:30:00,36.38,36.42,36.34,36.41,24335.0,31.9588,31.9939,31.9236,31.9851,24335.0
2020-11-18 14:35:00,36.41,36.44,36.4,36.42,37165.0,31.9851,32.0115,31.9763,31.9939,37165.0
2020-11-18 14:40:00,36.42,36.47,36.42,36.46,19665.0,31.9939,32.0378,31.9939,32.0291,19665.0
2020-11-18 14:45:00,36.46,36.47,36.44,36.45,18379.0,32.0291,32.0378,32.0115,32.0203,18379.0
2020-11-18 14:50:00,36.45,36.48,36.43,36.48,14510.0,32.0203,32.0466,32.0027,32.0466,14510.0
2020-11-18 14:55:00,36.48,36.52,36.46,36.48,36789.0,32.0466,32.0818,32.0291,32.0466,36789.0
2020-11-18 15:00:00,36.48,36.49,36.4,36.4,39391.0,32.0466,32.0554,31.9763,31.9763,39391.0
2020-11-18 15:05:00,36.41,36.5,36.4,36.49,27655.0,31.9851,32.0642,31.9763,32.0554,27655.0
2020-11-18 15:10:00,36.5,36.55,36.49,36.52,21947.0,32.0642,32.1081,32.0554,32.0818,21947.0
2020-11-18 15:15:00,36.51,36.52,36.47,36.47,41472.0,32.073,32.0818,32.0378,32.0378,41472.0
2020-11-18 15:20:00,36.46,36.48,36.43,36.46,36603.0,32.0291,32.0466,32.0027,32.0291,36603.0
2020-11-18 15:25:00,36.47,36.47,36.4,36.42,33532.0,32.0378,32.0378,31.9763,31.9939,33532.0
2020-11-18 15:30:00,36.41,36.41,36.29,36.4,60763.0,31.9851,31.9851,31.8797,31.9763,60763.0
2020-11-18 15:35:00,36.4,36.4,36.26,36.3,54233.0,31.9763,31.9763,31.8534,31.8885,54233.0
2020-11-18 15:40:00,36.3,36.31,36.25,36.25,47452.0,31.8885,31.8973,31.8446,31.8446,47452.0
2020-11-18 15:45:00,36.25,36.33,36.25,36.27,74326.0,31.8446,31.9149,31.8446,31.8621,74326.0
2020-11-18 15:50:00,36.28,36.32,36.17,36.18,67514.0,31.8709,31.9061,31.7743,31.7831,67514.0
2020-11-18 15:55:00,36.18,36.22,36.09,36.09,155005.0,31.7831,31.8182,31.704,31.704,155005.0
2020-11-19 09:30:00,35.83,35.99,35.65,35.76,91793.0,31.4756,31.6162,31.3175,31.4141,91793.0
2020-11-19 09:35:00,35.78,35.93,35.76,35.88,33145.0,31.4317,31.5635,31.4141,31.5195,33145.0
2020-11-19 09:40:00,35.89,35.93,35.82,35.9,39857.0,31.5283,31.5635,31.4668,31.5371,39857.0
2020-11-19 09:45:00,35.9,36.01,35.88,35.99,29036.0,31.5371,31.6337,31.5195,31.6162,29036.0
2020-11-19 09:50:00,35.99,36.01,35.96,36.01,18709.0,31.6162,31.6337,31.5898,31.6337,18709.0
2020-11-19 09:55:00,36.01,36.01,35.91,35.92,23495.0,31.6337,31.6337,31.5459,31.5547,23495.0
2020-11-19 10:00:00,35.92,36.0,35.92,35.95,17768.0,31.5547,31.625,31.5547,31.581,17768.0
2020-11-19 10:05:00,35.96,35.99,35.88,35.95,19243.0,31.5898,31.6162,31.5195,31.581,19243.0
2020-11-19 10:10:00,35.95,35.97,35.91,35.94,16022.0,31.581,31.5986,31.5459,31.5722,16022.0
2020-11-19 10:15:00,35.94,35.99,35.94,35.94,13277.0,31.5722,31.6162,31.5722,31.5722,13277.0
2020-11-19 10:20:00,35.93,35.95,35.83,35.83,21183.0,31.5635,31.581,31.4756,31.4756,21183.0
2020-11-19 10:25:00,35.81,35.85,35.76,35.8,18218.0,31.458,31.4932,31.4141,31.4493,18218.0
2020-11-19 10:30:00,35.81,35.86,35.8,35.84,11283.0,31.458,31.502,31.4493,31.4844,11283.0
2020-11-19 10:35:00,35.84,35.92,35.84,35.92,15176.0,31.4844,31.5547,31.4844,31.5547,15176.0
2020-11-19 10:40:00,35.91,35.96,35.9,35.95,13780.0,31.5459,31.5898,31.5371,31.581,13780.0
2020-11-19 10:45:00,35.95,36.03,35.95,36.01,16564.0,31.581,31.6513,31.581,31.6337,16564.0
2020-11-19 10:50:00,36.01,36.03,35.99,36.01,20323.0,31.6337,31.6513,31.6162,31.6337,20323.0
2020-11-19 10:55:00,36.02,36.03,35.92,35.96,52715.0,31.6425,31.6513,31.5547,31.5898,52715.0
2020-11-19 11:00:00,35.95,36.0,35.93,35.93,44838.0,31.581,31.625,31.5635,31.5635,44838.0
2020-11-19 11:05:00,35.93,35.96,35.87,35.92,41551.0,31.5635,31.5898,31.5108,31.5547,41551.0
2020-11-19 11:10:00,35.91,35.91,35.86,35.89,25147.0,31.5459,31.5459,31.502,31.5283,25147.0
2020-11-19 11:15:00,35.9,35.94,35.89,35.94,10204.0,31.5371,31.5722,31.5283,31.5722,10204.0
2020-11-19 11:20:00,35.94,36.03,35.94,36.03,6781.0,31.5722,31.6513,31.5722,31.6513,6781.0
2020-11-19 11:25:00,36.03,36.03,35.97,35.97,7593.0,31.6513,31.6513,31.5986,31.5986,7593.0
2020-11-19 11:30:00,35.98,36.01,35.88,35.9,17682.0,31.6074,31.6337,31.5195,31.5371,17682.0
2020-11-19 11:35:00,35.9,35.9,35.84,35.88,10813.0,31.5371,31.5371,31.4844,31.5195,10813.0
2020-11-19 11:40:00,35.89,35.91,35.87,35.9,4717.0,31.5283,31.5459,31.5108,31.5371,4717.0
2020-11-19 11:45:00,35.89,35.93,35.87,35.91,10564.0,31.5283,31.5635,31.5108,31.5459,10564.0
2020-11-19 11:50:00,35.9,35.93,35.87,35.91,42473.0,31.5371,31.5635,31.5108,31.5459,42473.0
2020-11-19 11:55:00,35.91,35.96,35.9,35.95,9244.0,31.5459,31.5898,31.5371,31.581,9244.0
2020-11-19 12:00:00,35.94,35.97,35.92,35.95,12675.0,31.5722,31.5986,31.5547,31.581,12675.0
2020-11-19 12:05:00,35.96,35.99,35.94,35.98,15390.0,31.5898,31.6162,31.5722,31.6074,15390.0
2020-11-19 12:10:00,35.97,36.01,35.96,35.99,10807.0,31.5986,31.6337,31.5898,31.6162,10807.0
2020-11-19 12:15:00,35.98,35.99,35.9,35.91,8909.0,31.6074,31.6162,31.5371,31.5459,8909.0
2020-11-19 12:20:00,35.91,35.95,35.9,35.92,15053.0,31.5459,31.581,31.5371,31.5547,15053.0
2020-11-19 12:25:00,35.92,35.94,35.91,35.94,6871.0,31.5547,31.5722,31.5459,31.5722,6871.0
2020-11-19 12:30:00,35.94,35.98,35.93,35.97,6273.0,31.5722,31.6074,31.5635,31.5986,6273.0
2020-11-19 12:35:00,35.97,35.99,35.94,35.97,8232.0,31.5986,31.6162,31.5722,31.5986,8232.0
2020-11-19 12:40:00,35.97,35.97,35.9,35.92,14692.0,31.5986,31.5986,31.5371,31.5547,14692.0
2020-11-19 12:45:00,35.91,35.92,35.83,35.85,39717.0,31.5459,31.5547,31.4756,31.4932,39717.0
2020-11-19 12:50:00,35.84,35.85,35.81,35.83,6886.0,31.4844,31.4932,31.458,31.4756,6886.0
2020-11-19 12:55:00,35.83,35.9,35.83,35.89,8652.0,31.4756,31.5371,31.4756,31.5283,8652.0
2020-11-19 13:00:00,35.9,35.97,35.9,35.97,20609.0,31.5371,31.5986,31.5371,31.5986,20609.0
2020-11-19 13:05:00,35.97,35.97,35.92,35.96,11242.0,31.5986,31.5986,31.5547,31.5898,11242.0
2020-11-19 13:10:00,35.97,36.05,35.97,36.05,27779.0,31.5986,31.6689,31.5986,31.6689,27779.0
2020-11-19 13:15:00,36.04,36.1,36.04,36.1,44885.0,31.6601,31.7128,31.6601,31.7128,44885.0
2020-11-19 13:20:00,36.09,36.15,36.08,36.15,23760.0,31.704,31.7567,31.6952,31.7567,23760.0
2020-11-19 13:25:00,36.15,36.24,36.15,36.17,37522.0,31.7567,31.8358,31.7567,31.7743,37522.0
2020-11-19 13:30:00,36.17,36.18,36.14,36.15,10136.0,31.7743,31.7831,31.7479,31.7567,10136.0
2020-11-19 13:35:00,36.14,36.16,36.13,36.13,7008.0,31.7479,31.7655,31.7392,31.7392,7008.0
2020-11-19 13:40:00,36.13,36.13,36.1,36.11,3882.0,31.7392,31.7392,31.7128,31.7216,3882.0
2020-11-19 13:45:00,36.11,36.18,36.11,36.17,8353.0,31.7216,31.7831,31.7216,31.7743,8353.0
2020-11-19 13:50:00,36.17,36.2,36.15,36.19,13019.0,31.7743,31.8007,31.7567,31.7919,13019.0
2020-11-19 13:55:00,36.19,36.2,36.16,36.16,6075.0,31.7919,31.8007,31.7655,31.7655,6075.0
2020-11-19 14:00:00,36.16,36.2,36.15,36.2,10028.0,31.7655,31.8007,31.7567,31.8007,10028.0
2020-11-19 14:05:00,36.21,36.23,36.19,36.23,18705.0,31.8094,31.827,31.7919,31.827,18705.0
2020-11-19 14:10:00,36.23,36.25,36.22,36.24,6099.0,31.827,31.8446,31.8182,31.8358,6099.0
2020-11-19 14:15:00,36.24,36.25,36.2,36.21,14190.0,31.8358,31.8446,31.8007,31.8094,14190.0
2020-11-19 14:20:00,36.21,36.26,36.21,36.25,10890.0,31.8094,31.8534,31.8094,31.8446,10890.0
2020-11-19 14:25:00,36.25,36.26,36.23,36.25,4611.0,31.8446,31.8534,31.827,31.8446,4611.0
2020-11-19 14:30:00,36.25,36.3,36.24,36.3,11337.0,31.8446,31.8885,31.8358,31.8885,11337.0
2020-11-19 14:35:00,36.3,36.39,36.3,36.38,20424.0,31.8885,31.9676,31.8885,31.9588,20424.0
2020-11-19 14:40:00,36.38,36.45,36.38,36.4,27660.0,31.9588,32.0203,31.9588,31.9763,27660.0
2020-11-19 14:45:00,36.39,36.4,36.35,36.36,8906.0,31.9676,31.9763,31.9324,31.9412,8906.0
2020-11-19 14:50:00,36.36,36.36,36.32,36.32,8097.0,31.9412,31.9412,31.9061,31.9061,8097.0
2020-11-19 14:55:00,36.32,36.34,36.3,36.32,7244.0,31.9061,31.9236,31.8885,31.9061,7244.0
2020-11-19 15:00:00,36.34,36.34,36.31,36.33,12596.0,31.9236,31.9236,31.8973,31.9149,12596.0
2020-11-19 15:05:00,36.32,36.34,36.3,36.32,9721.0,31.9061,31.9236,31.8885,31.9061,9721.0
2020-11-19 15:10:00,36.32,36.39,36.31,36.39,15559.0,31.9061,31.9676,31.8973,31.9676,15559.0
2020-11-19 15:15:00,36.4,36.41,36.34,36.36,14740.0,31.9763,31.9851,31.9236,31.9412,14740.0
2020-11-19 15:20:00,36.36,36.38,36.34,36.35,10166.0,31.9412,31.9588,31.9236,31.9324,10166.0
2020-11-19 15:25:00,36.34,36.35,36.3,36.33,11096.0,31.9236,31.9324,31.8885,31.9149,11096.0
2020-11-19 15:30:00,36.34,36.35,36.3,36.35,25332.0,31.9236,31.9324,31.8885,31.9324,25332.0
2020-11-19 15:35:00,36.35,36.4,36.31,36.34,24323.0,31.9324,31.9763,31.8973,31.9236,24323.0
2020-11-19 15:40:00,36.34,36.38,36.32,36.37,15556.0,31.9236,31.9588,31.9061,31.95,15556.0
2020-11-19 15:45:00,36.37,36.37,36.29,36.29,35080.0,31.95,31.95,31.8797,31.8797,35080.0
2020-11-19 15:50:00,36.29,36.37,36.29,36.34,45002.0,31.8797,31.95,31.8797,31.9236,45002.0
2020-11-19 15:55:00,36.33,36.42,36.29,36.33,165032.0,31.9149,31.9939,31.8797,31.9149,165032.0
2020-11-20 09:30:00,36.25,36.3,36.16,36.18,148330.0,31.8446,31.8885,31.7655,31.7831,148330.0
2020-11-20 09:35:00,36.17,36.44,36.15,36.4,91129.0,31.7743,32.0115,31.7567,31.9763,91129.0
2020-11-20 09:40:00,36.39,36.51,36.34,36.49,34198.0,31.9676,32.073,31.9236,32.0554,34198.0
2020-11-20 09:45:00,36.49,36.5,36.42,36.45,23058.0,32.0554,32.0642,31.9939,32.0203,23058.0
2020-11-20 09:50:00,36.45,36.47,36.3,36.3,35650.0,32.0203,32.0378,31.8885,31.8885,35650.0
2020-11-20 09:55:00,36.3,36.37,36.25,36.36,16728.0,31.8885,31.95,31.8446,31.9412,16728.0
2020-11-20 10:00:00,36.36,36.4,36.31,36.37,19272.0,31.9412,31.9763,31.8973,31.95,19272.0
2020-11-20 10:05:00,36.36,36.39,36.3,36.36,10282.0,31.9412,31.9676,31.8885,31.9412,10282.0
2020-11-20 10:10:00,36.37,36.37,36.25,36.27,18914.0,31.95,31.95,31.8446,31.8621,18914.0
2020-11-20 10:15:00,36.26,36.28,36.24,36.24,9912.0,31.8534,31.8709,31.8358,31.8358,9912.0
2020-11-20 10:20:00,36.24,36.29,36.19,36.28,12323.0,31.8358,31.8797,31.7919,31.8709,12323.0
2020-11-20 10:25:00,36.29,36.31,36.23,36.24,10796.0,31.8797,31.8973,31.827,31.8358,10796.0
2020-11-20 10:30:00,36.24,36.26,36.15,36.17,17377.0,31.8358,31.8534,31.7567,31.7743,17377.0
2020-11-20 10:35:00,36.16,36.24,36.16,36.23,10017.0,31.7655,31.8358,31.7655,31.827,10017.0
2020-11-20 10:40:00,36.23,36.23,36.13,36.14,16712.0,31.827,31.827,31.7392,31.7479,16712.0
2020-11-20 10:45:00,36.14,36.15,36.05,36.09,51208.0,31.7479,31.7567,31.6689,31.704,51208.0
2020-11-20 10:50:00,36.09,36.13,36.08,36.1,21980.0,31.704,31.7392,31.6952,31.7128,21980.0
2020-11-20 10:55:00,36.1,36.12,36.06,36.1,19320.0,31.7128,31.7304,31.6777,31.7128,19320.0
2020-11-20 11:00:00,36.1,36.11,36.05,36.05,12719.0,31.7128,31.7216,31.6689,31.6689,12719.0
2020-11-20 11:05:00,36.05,36.07,36.02,36.05,12048.0,31.6689,31.6865,31.6425,31.6689,12048.0
2020-11-20 11:10:00,36.05,36.07,36.04,36.06,12227.0,31.6689,31.6865,31.6601,31.6777,12227.0
2020-11-20 11:15:00,36.06,36.15,36.06,36.14,12025.0,31.6777,31.7567,31.6777,31.7479,12025.0
2020-11-20 11:20:00,36.15,36.18,36.14,36.17,18559.0,31.7567,31.7831,31.7479,31.7743,18559.0
2020-11-20 11:25:00,36.16,36.2,36.16,36.19,12466.0,31.7655,31.8007,31.7655,31.7919,12466.0
2020-11-20 11:30:00,36.17,36.19,36.15,36.19,9180.0,31.7743,31.7919,31.7567,31.7919,9180.0
2020-11-20 11:35:00,36.2,36.23,36.19,36.23,12308.0,31.8007,31.827,31.7919,31.827,12308.0
2020-11-20 11:40:00,36.23,36.25,36.18,36.19,11869.0,31.827,31.8446,31.7831,31.7919,11869.0
2020-11-20 11:45:00,36.19,36.22,36.12,36.13,26065.0,31.7919,31.8182,31.7304,31.7392,26065.0
2020-11-20 11:50:00,36.13,36.22,36.12,36.21,18668.0,31.7392,31.8182,31.7304,31.8094,18668.0
2020-11-20 11:55:00,36.21,36.24,36.21,36.24,6563.0,31.8094,31.8358,31.8094,31.8358,6563.0
2020-11-20 12:00:00,36.23,36.25,36.19,36.25,10953.0,31.827,31.8446,31.7919,31.8446,10953.0
2020-11-20 12:05:00,36.25,36.25,36.23,36.23,6630.0,31.8446,31.8446,31.827,31.827,6630.0
2020-11-20 12:10:00,36.23,36.23,36.19,36.22,10186.0,31.827,31.827,31.7919,31.8182,10186.0
2020-11-20 12:15:00,36.22,36.22,36.17,36.18,9803.0,31.8182,31.8182,31.7743,31.7831,9803.0
2020-11-20 12:20:00,36.18,36.2,36.18,36.2,7496.0,31.7831,31.8007,31.7831,31.8007,7496.0
2020-11-20 12:25:00,36.2,36.22,36.19,36.22,13439.0,31.8007,31.8182,31.7919,31.8182,13439.0
2020-11-20 12:30:00,36.22,36.24,36.2,36.23,11725.0,31.8182,31.8358,31.8007,31.827,11725.0
2020-11-20 12:35:00,36.23,36.26,36.21,36.22,10518.0,31.827,31.8534,31.8094,31.8182,10518.0
2020-11-20 12:40:00,36.22,36.26,36.21,36.26,11988.0,31.8182,31.8534,31.8094,31.8534,11988.0
2020-11-20 12:45:00,36.27,36.29,36.25,36.26,12980.0,31.8621,31.8797,31.8446,31.8534,12980.0
2020-11-20 12:50:00,36.26,36.29,36.25,36.28,12180.0,31.8534,31.8797,31.8446,31.8709,12180.0
2020-11-20 12:55:00,36.28,36.33,36.28,36.33,8732.0,31.8709,31.9149,31.8709,31.9149,8732.0
2020-11-20 13:00:00,36.33,36.36,36.33,36.34,9464.0,31.9149,31.9412,31.9149,31.9236,9464.0
2020-11-20 13:05:00,36.34,36.35,36.29,36.33,7953.0,31.9236,31.9324,31.8797,31.9149,7953.0
2020-11-20 13:10:00,36.34,36.36,36.31,36.32,15742.0,31.9236,31.9412,31.8973,31.9061,15742.0
2020-11-20 13:15:00,36.32,36.33,36.25,36.25,43930.0,31.9061,31.9149,31.8446,31.8446,43930.0
2020-11-20 13:20:00,36.26,36.35,36.25,36.34,14150.0,31.8534,31.9324,31.8446,31.9236,14150.0
2020-11-20 13:25:00,36.33,36.35,36.32,36.34,6087.0,31.9149,31.9324,31.9061,31.9236,6087.0
2020-11-20 13:30:00,36.34,36.34,36.31,36.31,8826.0,31.9236,31.9236,31.8973,31.8973,8826.0
2020-11-20 13:35:00,36.32,36.37,36.3,36.37,11155.0,31.9061,31.95,31.8885,31.95,11155.0
2020-11-20 13:40:00,36.37,36.4,36.36,36.39,10143.0,31.95,31.9763,31.9412,31.9676,10143.0
2020-11-20 13:45:00,36.38,36.44,36.37,36.44,20106.0,31.9588,32.0115,31.95,32.0115,20106.0
2020-11-20 13:50:00,36.45,36.51,36.44,36.51,29538.0,32.0203,32.073,32.0115,32.073,29538.0
2020-11-20 13:55:00,36.51,36.53,36.48,36.5,40640.0,32.073,32.0905,32.0466,32.0642,40640.0
2020-11-20 14:00:00,36.5,36.55,36.49,36.5,26413.0,32.0642,32.1081,32.0554,32.0642,26413.0
2020-11-20 14:05:00,36.5,36.51,36.46,36.47,22015.0,32.0642,32.073,32.0291,32.0378,22015.0
2020-11-20 14:10:00,36.47,36.48,36.43,36.43,29637.0,32.0378,32.0466,32.0027,32.0027,29637.0
2020-11-20 14:15:00,36.44,36.48,36.41,36.48,29200.0,32.0115,32.0466,31.9851,32.0466,29200.0
2020-11-20 14:20:00,36.48,36.5,36.43,36.49,18554.0,32.0466,32.0642,32.0027,32.0554,18554.0
2020-11-20 14:25:00,36.49,36.51,36.46,36.47,24290.0,32.0554,32.073,32.0291,32.0378,24290.0
2020-11-20 14:30:00,36.47,36.5,36.42,36.5,19308.0,32.0378,32.0642,31.9939,32.0642,19308.0
2020-11-20 14:35:00,36.5,36.54,36.49,36.49,16257.0,32.0642,32.0993,32.0554,32.0554,16257.0
2020-11-20 14:40:00,36.5,36.51,36.47,36.48,13436.0,32.0642,32.073,32.0378,32.0466,13436.0
2020-11-20 14:45:00,36.47,36.54,36.47,36.54,23565.0,32.0378,32.0993,32.0378,32.0993,23565.0
2020-11-20 14:50:00,36.54,36.55,36.5,36.52,17226.0,32.0993,32.1081,32.0642,32.0818,17226.0
2020-11-20 14:55:00,36.52,36.53,36.49,36.51,11514.0,32.0818,32.0905,32.0554,32.073,11514.0
2020-11-20 15:00:00,36.52,36.53,36.48,36.49,14549.0,32.0818,32.0905,32.0466,32.0554,14549.0
2020-11-20 15:05:00,36.49,36.52,36.41,36.41,30869.0,32.0554,32.0818,31.9851,31.9851,30869.0
2020-11-20 15:10:00,36.41,36.46,36.38,36.41,28940.0,31.9851,32.0291,31.9588,31.9851,28940.0
2020-11-20 15:15:00,36.41,36.42,36.37,36.39,24248.0,31.9851,31.9939,31.95,31.9676,24248.0
2020-11-20 15:20:00,36.39,36.43,36.35,36.38,17075.0,31.9676,32.0027,31.9324,31.9588,17075.0
2020-11-20 15:25:00,36.37,36.39,36.33,36.34,16502.0,31.95,31.9676,31.9149,31.9236,16502.0
2020-11-20 15:30:00,36.34,36.36,36.31,36.33,35573.0,31.9236,31.9412,31.8973,31.9149,35573.0
2020-11-20 15:35:00,36.31,36.41,36.31,36.4,23933.0,31.8973,31.9851,31.8973,31.9763,23933.0
2020-11-20 15:40:00,36.4,36.41,36.37,36.41,48976.0,31.9763,31.9851,31.95,31.9851,48976.0
2020-11-20 15:45:00,36.41,36.52,36.41,36.44,45994.0,31.9851,32.0818,31.9851,32.0115,45994.0
2020-11-20 15:50:00,36.44,36.44,36.31,36.32,81843.0,32.0115,32.0115,31.8973,31.9061,81843.0
2020-11-20 15:55:00,36.32,36.32,36.25,36.31,197557.0,31.9061,31.9061,31.8446,31.8973,197557.0
2020-11-23 09:30:00,36.54,36.67,36.54,36.57,66538.0,32.0993,32.2135,32.0993,32.1257,66538.0
2020-11-23 09:35:00,36.58,36.66,36.54,36.59,65092.0,32.1345,32.2047,32.0993,32.1433,65092.0
2020-11-23 09:40:00,36.59,36.66,36.59,36.63,17812.0,32.1433,32.2047,32.1433,32.1784,17812.0
2020-11-23 09:45:00,36.64,36.78,36.64,36.75,38268.0,32.1872,32.3102,32.1872,32.2838,38268.0
2020-11-23 09:50:00,36.75,36.79,36.72,36.78,26804.0,32.2838,32.3189,32.2575,32.3102,26804.0
2020-11-23 09:55:00,36.79,36.84,36.7,36.71,18526.0,32.3189,32.3629,32.2399,32.2487,18526.0
2020-11-23 10:00:00,36.71,36.73,36.68,36.7,16246.0,32.2487,32.2662,32.2223,32.2399,16246.0
2020-11-23 10:05:00,36.7,36.71,36.62,36.7,15531.0,32.2399,32.2487,32.1696,32.2399,15531.0
2020-11-23 10:10:00,36.7,36.72,36.63,36.72,17837.0,32.2399,32.2575,32.1784,32.2575,17837.0
2020-11-23 10:15:00,36.71,36.76,36.67,36.7,29802.0,32.2487,32.2926,32.2135,32.2399,29802.0
2020-11-23 10:20:00,36.7,36.71,36.67,36.67,8252.0,32.2399,32.2487,32.2135,32.2135,8252.0
2020-11-23 10:25:00,36.67,36.67,36.54,36.55,15974.0,32.2135,32.2135,32.0993,32.1081,15974.0
2020-11-23 10:30:00,36.55,36.61,36.54,36.58,10176.0,32.1081,32.1608,32.0993,32.1345,10176.0
2020-11-23 10:35:00,36.57,36.6,36.56,36.58,9632.0,32.1257,32.152,32.1169,32.1345,9632.0
2020-11-23 10:40:00,36.58,36.61,36.54,36.6,20567.0,32.1345,32.1608,32.0993,32.152,20567.0
2020-11-23 10:45:00,36.6,36.66,36.58,36.64,50307.0,32.152,32.2047,32.1345,32.1872,50307.0
2020-11-23 10:50:00,36.65,36.66,36.59,36.62,13237.0,32.196,32.2047,32.1433,32.1696,13237.0
2020-11-23 10:55:00,36.62,36.64,36.6,36.63,6722.0,32.1696,32.1872,32.152,32.1784,6722.0
2020-11-23 11:00:00,36.62,36.64,36.56,36.58,12941.0,32.1696,32.1872,32.1169,32.1345,12941.0
2020-11-23 11:05:00,36.58,36.6,36.51,36.51,27835.0,32.1345,32.152,32.073,32.073,27835.0
2020-11-23 11:10:00,36.52,36.52,36.36,36.38,22064.0,32.0818,32.0818,31.9412,31.9588,22064.0
2020-11-23 11:15:00,36.37,36.43,36.36,36.39,8176.0,31.95,32.0027,31.9412,31.9676,8176.0
2020-11-23 11:20:00,36.4,36.45,36.39,36.43,10531.0,31.9763,32.0203,31.9676,32.0027,10531.0
2020-11-23 11:25:00,36.43,36.44,36.39,36.4,7957.0,32.0027,32.0115,31.9676,31.9763,7957.0
2020-11-23 11:30:00,36.4,36.42,36.3,36.32,15520.0,31.9763,31.9939,31.8885,31.9061,15520.0
2020-11-23 11:35:00,36.33,36.4,36.32,36.36,24618.0,31.9149,31.9763,31.9061,31.9412,24618.0
2020-11-23 11:40:00,36.36,36.39,36.35,36.37,7515.0,31.9412,31.9676,31.9324,31.95,7515.0
2020-11-23 11:45:00,36.37,36.37,36.33,36.36,13862.0,31.95,31.95,31.9149,31.9412,13862.0
2020-11-23 11:50:00,36.36,36.37,36.3,36.32,8245.0,31.9412,31.95,31.8885,31.9061,8245.0
2020-11-23 11:55:00,36.32,36.4,36.31,36.38,11285.0,31.9061,31.9763,31.8973,31.9588,11285.0
2020-11-23 12:00:00,36.38,36.39,36.31,36.37,13564.0,31.9588,31.9676,31.8973,31.95,13564.0
2020-11-23 12:05:00,36.36,36.37,36.33,36.34,9071.0,31.9412,31.95,31.9149,31.9236,9071.0
2020-11-23 12:10:00,36.34,36.37,36.33,36.35,6921.0,31.9236,31.95,31.9149,31.9324,6921.0
2020-11-23 12:15:00,36.34,36.36,36.33,36.36,15960.0,31.9236,31.9412,31.9149,31.9412,15960.0
2020-11-23 12:20:00,36.34,36.38,36.34,36.37,21635.0,31.9236,31.9588,31.9236,31.95,21635.0
2020-11-23 12:25:00,36.38,36.38,36.32,36.32,17852.0,31.9588,31.9588,31.9061,31.9061,17852.0
2020-11-23 12:30:00,36.33,36.41,36.32,36.4,20709.0,31.9149,31.9851,31.9061,31.9763,20709.0
2020-11-23 12:35:00,36.4,36.42,36.39,36.41,8742.0,31.9763,31.9939,31.9676,31.9851,8742.0
2020-11-23 12:40:00,36.41,36.41,36.39,36.39,8151.0,31.9851,31.9851,31.9676,31.9676,8151.0
2020-11-23 12:45:00,36.39,36.41,36.38,36.39,8743.0,31.9676,31.9851,31.9588,31.9676,8743.0
2020-11-23 12:50:00,36.4,36.46,36.4,36.46,6399.0,31.9763,32.0291,31.9763,32.0291,6399.0
2020-11-23 12:55:00,36.44,36.46,36.44,36.45,4205.0,32.0115,32.0291,32.0115,32.0203,4205.0
2020-11-23 13:00:00,36.45,36.48,36.44,36.47,8041.0,32.0203,32.0466,32.0115,32.0378,8041.0
2020-11-23 13:05:00,36.48,36.5,36.47,36.47,6757.0,32.0466,32.0642,32.0378,32.0378,6757.0
2020-11-23 13:10:00,36.47,36.5,36.47,36.49,3707.0,32.0378,32.0642,32.0378,32.0554,3707.0
2020-11-23 13:15:00,36.49,36.5,36.48,36.48,6304.0,32.0554,32.0642,32.0466,32.0466,6304.0
2020-11-23 13:20:00,36.47,36.5,36.46,36.49,8187.0,32.0378,32.0642,32.0291,32.0554,8187.0
2020-11-23 13:25:00,36.49,36.5,36.46,36.47,10750.0,32.0554,32.0642,32.0291,32.0378,10750.0
2020-11-23 13:30:00,36.47,36.49,36.45,36.49,10627.0,32.0378,32.0554,32.0203,32.0554,10627.0
2020-11-23 13:35:00,36.48,36.49,36.46,36.47,9472.0,32.0466,32.0554,32.0291,32.0378,9472.0
2020-11-23 13:40:00,36.46,36.46,36.4,36.41,14782.0,32.0291,32.0291,31.9763,31.9851,14782.0
2020-11-23 13:45:00,36.4,36.47,36.4,36.44,11211.0,31.9763,32.0378,31.9763,32.0115,11211.0
2020-11-23 13:50:00,36.43,36.44,36.42,36.43,5891.0,32.0027,32.0115,31.9939,32.0027,5891.0
2020-11-23 13:55:00,36.43,36.45,36.42,36.44,8669.0,32.0027,32.0203,31.9939,32.0115,8669.0
2020-11-23 14:00:00,36.45,36.48,36.44,36.46,9517.0,32.0203,32.0466,32.0115,32.0291,9517.0
2020-11-23 14:05:00,36.47,36.47,36.43,36.43,16097.0,32.0378,32.0378,32.0027,32.0027,16097.0
2020-11-23 14:10:00,36.43,36.43,36.4,36.42,9479.0,32.0027,32.0027,31.9763,31.9939,9479.0
2020-11-23 14:15:00,36.43,36.45,36.42,36.43,9859.0,32.0027,32.0203,31.9939,32.0027,9859.0
2020-11-23 14:20:00,36.43,36.45,36.42,36.44,7460.0,32.0027,32.0203,31.9939,32.0115,7460.0
2020-11-23 14:25:00,36.43,36.43,36.41,36.42,8324.0,32.0027,32.0027,31.9851,31.9939,8324.0
2020-11-23 14:30:00,36.42,36.44,36.42,36.43,9079.0,31.9939,32.0115,31.9939,32.0027,9079.0
2020-11-23 14:35:00,36.43,36.44,36.41,36.42,9217.0,32.0027,32.0115,31.9851,31.9939,9217.0
2020-11-23 14:40:00,36.41,36.43,36.41,36.41,9206.0,31.9851,32.0027,31.9851,31.9851,9206.0
2020-11-23 14:45:00,36.41,36.46,36.41,36.44,8349.0,31.9851,32.0291,31.9851,32.0115,8349.0
2020-11-23 14:50:00,36.44,36.54,36.43,36.5,35097.0,32.0115,32.0993,32.0027,32.0642,35097.0
2020-11-23 14:55:00,36.5,36.55,36.49,36.55,20077.0,32.0642,32.1081,32.0554,32.1081,20077.0
2020-11-23 15:00:00,36.55,36.6,36.54,36.6,27713.0,32.1081,32.152,32.0993,32.152,27713.0
2020-11-23 15:05:00,36.6,36.63,36.59,36.61,12251.0,32.152,32.1784,32.1433,32.1608,12251.0
2020-11-23 15:10:00,36.62,36.63,36.58,36.62,26677.0,32.1696,32.1784,32.1345,32.1696,26677.0
2020-11-23 15:15:00,36.61,36.62,36.56,36.57,18819.0,32.1608,32.1696,32.1169,32.1257,18819.0
2020-11-23 15:20:00,36.58,36.58,36.54,36.56,11991.0,32.1345,32.1345,32.0993,32.1169,11991.0
2020-11-23 15:25:00,36.55,36.57,36.54,36.57,10372.0,32.1081,32.1257,32.0993,32.1257,10372.0
2020-11-23 15:30:00,36.56,36.57,36.53,36.53,15109.0,32.1169,32.1257,32.0905,32.0905,15109.0
2020-11-23 15:35:00,36.53,36.54,36.51,36.53,19787.0,32.0905,32.0993,32.073,32.0905,19787.0
2020-11-23 15:40:00,36.53,36.62,36.52,36.62,27649.0,32.0905,32.1696,32.0818,32.1696,27649.0
2020-11-23 15:45:00,36.63,36.65,36.6,36.64,43339.0,32.1784,32.196,32.152,32.1872,43339.0
2020-11-23 15:50:00,36.65,36.7,36.61,36.61,47628.0,32.196,32.2399,32.1608,32.1608,47628.0
2020-11-23 15:55:00,36.61,36.65,36.53,36.64,150134.0,32.1608,32.196,32.0905,32.1872,150134.0
2020-11-24 09:30:00,37.0,37.18,36.94,37.02,114808.0,32.5034,32.6616,32.4507,32.521,114808.0
2020-11-24 09:35:00,37.02,37.05,37.0,37.02,30995.0,32.521,32.5474,32.5034,32.521,30995.0
2020-11-24 09:40:00,37.01,37.02,36.93,36.99,51571.0,32.5122,32.521,32.4419,32.4946,51571.0
2020-11-24 09:45:00,36.98,37.0,36.93,36.94,99480.0,32.4859,32.5034,32.4419,32.4507,99480.0
2020-11-24 09:50:00,36.94,37.09,36.93,37.08,87174.0,32.4507,32.5825,32.4419,32.5737,87174.0
2020-11-24 09:55:00,37.08,37.16,37.04,37.08,103827.0,32.5737,32.644,32.5386,32.5737,103827.0
2020-11-24 10:00:00,37.08,37.11,37.04,37.08,32788.0,32.5737,32.6001,32.5386,32.5737,32788.0
2020-11-24 10:05:00,37.09,37.18,37.07,37.17,16145.0,32.5825,32.6616,32.5649,32.6528,16145.0
2020-11-24 10:10:00,37.17,37.2,37.1,37.18,34584.0,32.6528,32.6791,32.5913,32.6616,34584.0
2020-11-24 10:15:00,37.18,37.18,37.13,37.16,22165.0,32.6616,32.6616,32.6176,32.644,22165.0
2020-11-24 10:20:00,37.17,37.21,37.14,37.15,41420.0,32.6528,32.6879,32.6264,32.6352,41420.0
2020-11-24 10:25:00,37.15,37.2,37.12,37.18,34374.0,32.6352,32.6791,32.6088,32.6616,34374.0
2020-11-24 10:30:00,37.18,37.2,37.12,37.13,52736.0,32.6616,32.6791,32.6088,32.6176,52736.0
2020-11-24 10:35:00,37.13,37.15,37.07,37.09,58530.0,32.6176,32.6352,32.5649,32.5825,58530.0
2020-11-24 10:40:00,37.1,37.18,37.09,37.16,67425.0,32.5913,32.6616,32.5825,32.644,67425.0
2020-11-24 10:45:00,37.16,37.26,37.15,37.25,50044.0,32.644,32.7318,32.6352,32.723,50044.0
2020-11-24 10:50:00,37.25,37.29,37.23,37.27,18077.0,32.723,32.7582,32.7055,32.7406,18077.0
2020-11-24 10:55:00,37.27,37.34,37.25,37.26,37348.0,32.7406,32.8021,32.723,32.7318,37348.0
2020-11-24 11:00:00,37.26,37.31,37.2,37.3,17973.0,32.7318,32.7758,32.6791,32.767,17973.0
2020-11-24 11:05:00,37.3,37.32,37.26,37.3,21712.0,32.767,32.7845,32.7318,32.767,21712.0
2020-11-24 11:10:00,37.3,37.32,37.26,37.29,31022.0,32.767,32.7845,32.7318,32.7582,31022.0
2020-11-24 11:15:00,37.3,37.34,37.29,37.31,17516.0,32.767,32.8021,32.7582,32.7758,17516.0
2020-11-24 11:20:00,37.31,37.36,37.31,37.34,22305.0,32.7758,32.8197,32.7758,32.8021,22305.0
2020-11-24 11:25:00,37.35,37.37,37.32,37.36,30080.0,32.8109,32.8285,32.7845,32.8197,30080.0
2020-11-24 11:30:00,37.35,37.41,37.33,37.4,31610.0,32.8109,32.8636,32.7933,32.8548,31610.0
2020-11-24 11:35:00,37.4,37.42,37.36,37.38,13096.0,32.8548,32.8724,32.8197,32.8372,13096.0
2020-11-24 11:40:00,37.37,37.4,37.36,37.39,18156.0,32.8285,32.8548,32.8197,32.846,18156.0
2020-11-24 11:45:00,37.39,37.42,37.38,37.41,27296.0,32.846,32.8724,32.8372,32.8636,27296.0
2020-11-24 11:50:00,37.42,37.44,37.38,37.44,37077.0,32.8724,32.89,32.8372,32.89,37077.0
2020-11-24 11:55:00,37.44,37.47,37.37,37.38,34233.0,32.89,32.9163,32.8285,32.8372,34233.0
2020-11-24 12:00:00,37.38,37.4,37.34,37.35,40015.0,32.8372,32.8548,32.8021,32.8109,40015.0
2020-11-24 12:05:00,37.35,37.38,37.34,37.38,21035.0,32.8109,32.8372,32.8021,32.8372,21035.0
2020-11-24 12:10:00,37.38,37.39,37.36,37.38,27643.0,32.8372,32.846,32.8197,32.8372,27643.0
2020-11-24 12:15:00,37.38,37.38,37.34,37.36,30825.0,32.8372,32.8372,32.8021,32.8197,30825.0
2020-11-24 12:20:00,37.35,37.36,37.3,37.3,22493.0,32.8109,32.8197,32.767,32.767,22493.0
2020-11-24 12:25:00,37.3,37.37,37.3,37.34,18210.0,32.767,32.8285,32.767,32.8021,18210.0
2020-11-24 12:30:00,37.34,37.36,37.33,37.35,9447.0,32.8021,32.8197,32.7933,32.8109,9447.0
2020-11-24 12:35:00,37.34,37.35,37.3,37.3,9115.0,32.8021,32.8109,32.767,32.767,9115.0
2020-11-24 12:40:00,37.3,37.32,37.25,37.27,21472.0,32.767,32.7845,32.723,32.7406,21472.0
2020-11-24 12:45:00,37.27,37.27,37.23,37.23,12609.0,32.7406,32.7406,32.7055,32.7055,12609.0
2020-11-24 12:50:00,37.23,37.27,37.22,37.26,11822.0,32.7055,32.7406,32.6967,32.7318,11822.0
2020-11-24 12:55:00,37.26,37.31,37.24,37.31,20790.0,32.7318,32.7758,32.7143,32.7758,20790.0
2020-11-24 13:00:00,37.32,37.38,37.31,37.37,17515.0,32.7845,32.8372,32.7758,32.8285,17515.0
2020-11-24 13:05:00,37.37,37.39,37.35,37.36,26231.0,32.8285,32.846,32.8109,32.8197,26231.0
2020-11-24 13:10:00,37.36,37.37,37.34,37.34,12171.0,32.8197,32.8285,32.8021,32.8021,12171.0
2020-11-24 13:15:00,37.34,37.39,37.33,37.39,17232.0,32.8021,32.846,32.7933,32.846,17232.0
2020-11-24 13:20:00,37.38,37.39,37.36,37.38,17820.0,32.8372,32.846,32.8197,32.8372,17820.0
2020-11-24 13:25:00,37.37,37.37,37.32,37.34,12484.0,32.8285,32.8285,32.7845,32.8021,12484.0
2020-11-24 13:30:00,37.35,37.38,37.34,37.38,9709.0,32.8109,32.8372,32.8021,32.8372,9709.0
2020-11-24 13:35:00,37.38,37.38,37.36,37.37,6456.0,32.8372,32.8372,32.8197,32.8285,6456.0
2020-11-24 13:40:00,37.37,37.46,37.36,37.41,48528.0,32.8285,32.9075,32.8197,32.8636,48528.0
2020-11-24 13:45:00,37.41,37.41,37.38,37.4,26594.0,32.8636,32.8636,32.8372,32.8548,26594.0
2020-11-24 13:50:00,37.39,37.4,37.37,37.38,16457.0,32.846,32.8548,32.8285,32.8372,16457.0
2020-11-24 13:55:00,37.39,37.42,37.39,37.41,8513.0,32.846,32.8724,32.846,32.8636,8513.0
2020-11-24 14:00:00,37.42,37.47,37.41,37.46,26625.0,32.8724,32.9163,32.8636,32.9075,26625.0
2020-11-24 14:05:00,37.46,37.47,37.37,37.37,19309.0,32.9075,32.9163,32.8285,32.8285,19309.0
2020-11-24 14:10:00,37.38,37.42,37.37,37.41,13436.0,32.8372,32.8724,32.8285,32.8636,13436.0
2020-11-24 14:15:00,37.41,37.43,37.38,37.43,18746.0,32.8636,32.8812,32.8372,32.8812,18746.0
2020-11-24 14:20:00,37.43,37.44,37.4,37.41,13627.0,32.8812,32.89,32.8548,32.8636,13627.0
2020-11-24 14:25:00,37.41,37.43,37.39,37.4,12884.0,32.8636,32.8812,32.846,32.8548,12884.0
2020-11-24 14:30:00,37.39,37.39,37.34,37.39,15930.0,32.846,32.846,32.8021,32.846,15930.0
2020-11-24 14:35:00,37.39,37.47,37.38,37.46,22241.0,32.846,32.9163,32.8372,32.9075,22241.0
2020-11-24 14:40:00,37.47,37.54,37.45,37.53,65970.0,32.9163,32.9778,32.8987,32.969,65970.0
2020-11-24 14:45:00,37.53,37.53,37.48,37.48,21670.0,32.969,32.969,32.9251,32.9251,21670.0
2020-11-24 14:50:00,37.48,37.51,37.46,37.48,21605.0,32.9251,32.9514,32.9075,32.9251,21605.0
2020-11-24 14:55:00,37.47,37.5,37.46,37.5,23650.0,32.9163,32.9427,32.9075,32.9427,23650.0
2020-11-24 15:00:00,37.5,37.51,37.45,37.5,41344.0,32.9427,32.9514,32.8987,32.9427,41344.0
2020-11-24 15:05:00,37.5,37.52,37.49,37.51,10927.0,32.9427,32.9602,32.9339,32.9514,10927.0
2020-11-24 15:10:00,37.52,37.57,37.51,37.52,37258.0,32.9602,33.0042,32.9514,32.9602,37258.0
2020-11-24 15:15:00,37.52,37.53,37.48,37.5,21938.0,32.9602,32.969,32.9251,32.9427,21938.0
2020-11-24 15:20:00,37.5,37.59,37.49,37.57,23595.0,32.9427,33.0217,32.9339,33.0042,23595.0
2020-11-24 15:25:00,37.57,37.59,37.54,37.58,16729.0,33.0042,33.0217,32.9778,33.0129,16729.0
2020-11-24 15:30:00,37.57,37.57,37.52,37.55,44021.0,33.0042,33.0042,32.9602,32.9866,44021.0
2020-11-24 15:35:00,37.55,37.55,37.5,37.52,26241.0,32.9866,32.9866,32.9427,32.9602,26241.0
2020-11-24 15:40:00,37.51,37.52,37.48,37.48,22536.0,32.9514,32.9602,32.9251,32.9251,22536.0
2020-11-24 15:45:00,37.48,37.56,37.48,37.5,79475.0,32.9251,32.9954,32.9251,32.9427,79475.0
2020-11-24 15:50:00,37.5,37.53,37.47,37.53,162977.0,32.9427,32.969,32.9163,32.969,162977.0
2020-11-24 15:55:00,37.53,37.55,37.46,37.51,267209.0,32.969,32.9866,32.9075,32.9514,267209.0
2020-11-25 09:30:00,37.47,37.51,37.25,37.51,72081.0,32.9163,32.9514,32.723,32.9514,72081.0
2020-11-25 09:35:00,37.51,37.51,37.31,37.32,51461.0,32.9514,32.9514,32.7758,32.7845,51461.0
2020-11-25 09:40:00,37.34,37.36,37.27,37.34,31427.0,32.8021,32.8197,32.7406,32.8021,31427.0
2020-11-25 09:45:00,37.34,37.45,37.31,37.4,28935.0,32.8021,32.8987,32.7758,32.8548,28935.0
2020-11-25 09:50:00,37.39,37.43,37.37,37.39,14950.0,32.846,32.8812,32.8285,32.846,14950.0
2020-11-25 09:55:00,37.4,37.42,37.31,37.42,11388.0,32.8548,32.8724,32.7758,32.8724,11388.0
2020-11-25 10:00:00,37.4,37.4,37.25,37.25,20414.0,32.8548,32.8548,32.723,32.723,20414.0
2020-11-25 10:05:00,37.25,37.34,37.24,37.32,17284.0,32.723,32.8021,32.7143,32.7845,17284.0
2020-11-25 10:10:00,37.32,37.44,37.31,37.44,16045.0,32.7845,32.89,32.7758,32.89,16045.0
2020-11-25 10:15:00,37.45,37.48,37.41,37.46,15213.0,32.8987,32.9251,32.8636,32.9075,15213.0
2020-11-25 10:20:00,37.46,37.51,37.44,37.51,13964.0,32.9075,32.9514,32.89,32.9514,13964.0
2020-11-25 10:25:00,37.5,37.5,37.47,37.49,4620.0,32.9427,32.9427,32.9163,32.9339,4620.0
2020-11-25 10:30:00,37.5,37.53,37.45,37.46,10277.0,32.9427,32.969,32.8987,32.9075,10277.0
2020-11-25 10:35:00,37.44,37.45,37.35,37.36,13646.0,32.89,32.8987,32.8109,32.8197,13646.0
2020-11-25 10:40:00,37.34,37.35,37.28,37.3,16310.0,32.8021,32.8109,32.7494,32.767,16310.0
2020-11-25 10:45:00,37.29,37.35,37.28,37.3,11402.0,32.7582,32.8109,32.7494,32.767,11402.0
2020-11-25 10:50:00,37.3,37.33,37.3,37.32,12750.0,32.767,32.7933,32.767,32.7845,12750.0
2020-11-25 10:55:00,37.32,37.32,37.26,37.27,8156.0,32.7845,32.7845,32.7318,32.7406,8156.0
2020-11-25 11:00:00,37.27,37.3,37.24,37.28,22692.0,32.7406,32.767,32.7143,32.7494,22692.0
2020-11-25 11:05:00,37.28,37.32,37.25,37.3,13696.0,32.7494,32.7845,32.723,32.767,13696.0
2020-11-25 11:10:00,37.3,37.32,37.25,37.25,10681.0,32.767,32.7845,32.723,32.723,10681.0
2020-11-25 11:15:00,37.25,37.31,37.24,37.3,7018.0,32.723,32.7758,32.7143,32.767,7018.0
2020-11-25 11:20:00,37.31,37.32,37.26,37.27,24487.0,32.7758,32.7845,32.7318,32.7406,24487.0
2020-11-25 11:25:00,37.26,37.27,37.23,37.26,5946.0,32.7318,32.7406,32.7055,32.7318,5946.0
2020-11-25 11:30:00,37.26,37.27,37.22,37.23,9664.0,32.7318,32.7406,32.6967,32.7055,9664.0
2020-11-25 11:35:00,37.22,37.23,37.2,37.22,8057.0,32.6967,32.7055,32.6791,32.6967,8057.0
2020-11-25 11:40:00,37.22,37.23,37.14,37.14,14570.0,32.6967,32.7055,32.6264,32.6264,14570.0
2020-11-25 11:45:00,37.15,37.18,37.13,37.16,23973.0,32.6352,32.6616,32.6176,32.644,23973.0
2020-11-25 11:50:00,37.16,37.17,37.14,37.16,14212.0,32.644,32.6528,32.6264,32.644,14212.0
2020-11-25 11:55:00,37.16,37.18,37.13,37.14,8069.0,32.644,32.6616,32.6176,32.6264,8069.0
2020-11-25 12:00:00,37.14,37.15,37.08,37.11,16805.0,32.6264,32.6352,32.5737,32.6001,16805.0
2020-11-25 12:05:00,37.12,37.16,37.11,37.16,26263.0,32.6088,32.644,32.6001,32.644,26263.0
2020-11-25 12:10:00,37.16,37.17,37.15,37.16,10750.0,32.644,32.6528,32.6352,32.644,10750.0
2020-11-25 12:15:00,37.17,37.2,37.16,37.19,12075.0,32.6528,32.6791,32.644,32.6703,12075.0
2020-11-25 12:20:00,37.18,37.23,37.18,37.2,8040.0,32.6616,32.7055,32.6616,32.6791,8040.0
2020-11-25 12:25:00,37.2,37.22,37.19,37.2,9194.0,32.6791,32.6967,32.6703,32.6791,9194.0
2020-11-25 12:30:00,37.2,37.28,37.19,37.25,23639.0,32.6791,32.7494,32.6703,32.723,23639.0
2020-11-25 12:35:00,37.25,37.26,37.24,37.25,6007.0,32.723,32.7318,32.7143,32.723,6007.0
2020-11-25 12:40:00,37.25,37.31,37.24,37.3,10460.0,32.723,32.7758,32.7143,32.767,10460.0
2020-11-25 12:45:00,37.3,37.32,37.28,37.32,7898.0,32.767,32.7845,32.7494,32.7845,7898.0
2020-11-25 12:50:00,37.31,37.31,37.27,37.29,12651.0,32.7758,32.7758,32.7406,32.7582,12651.0
2020-11-25 12:55:00,37.29,37.34,37.29,37.33,10082.0,32.7582,32.8021,32.7582,32.7933,10082.0
2020-11-25 13:00:00,37.34,37.37,37.33,37.35,12636.0,32.8021,32.8285,32.7933,32.8109,12636.0
2020-11-25 13:05:00,37.34,37.36,37.3,37.31,13371.0,32.8021,32.8197,32.767,32.7758,13371.0
2020-11-25 13:10:00,37.31,37.31,37.23,37.23,8242.0,32.7758,32.7758,32.7055,32.7055,8242.0
2020-11-25 13:15:00,37.23,37.28,37.21,37.27,17512.0,32.7055,32.7494,32.6879,32.7406,17512.0
2020-11-25 13:20:00,37.26,37.3,37.25,37.28,6773.0,32.7318,32.767,32.723,32.7494,6773.0
2020-11-25 13:25:00,37.29,37.31,37.28,37.3,9319.0,32.7582,32.7758,32.7494,32.767,9319.0
2020-11-25 13:30:00,37.29,37.31,37.27,37.31,16985.0,32.7582,32.7758,32.7406,32.7758,16985.0
2020-11-25 13:35:00,37.3,37.32,37.27,37.27,17369.0,32.767,32.7845,32.7406,32.7406,17369.0
2020-11-25 13:40:00,37.26,37.26,37.22,37.23,7155.0,32.7318,32.7318,32.6967,32.7055,7155.0
2020-11-25 13:45:00,37.22,37.22,37.19,37.2,9550.0,32.6967,32.6967,32.6703,32.6791,9550.0
2020-11-25 13:50:00,37.2,37.26,37.2,37.24,8578.0,32.6791,32.7318,32.6791,32.7143,8578.0
2020-11-25 13:55:00,37.25,37.28,37.23,37.25,13704.0,32.723,32.7494,32.7055,32.723,13704.0
2020-11-25 14:00:00,37.25,37.29,37.23,37.29,17484.0,32.723,32.7582,32.7055,32.7582,17484.0
2020-11-25 14:05:00,37.29,37.29,37.23,37.23,5942.0,32.7582,32.7582,32.7055,32.7055,5942.0
2020-11-25 14:10:00,37.23,37.24,37.17,37.18,10836.0,32.7055,32.7143,32.6528,32.6616,10836.0
2020-11-25 14:15:00,37.18,37.22,37.18,37.19,8941.0,32.6616,32.6967,32.6616,32.6703,8941.0
2020-11-25 14:20:00,37.18,37.2,37.16,37.16,7909.0,32.6616,32.6791,32.644,32.644,7909.0
2020-11-25 14:25:00,37.16,37.2,37.15,37.16,10192.0,32.644,32.6791,32.6352,32.644,10192.0
2020-11-25 14:30:00,37.17,37.2,37.14,37.14,10286.0,32.6528,32.6791,32.6264,32.6264,10286.0
2020-11-25 14:35:00,37.14,37.16,37.14,37.16,10715.0,32.6264,32.644,32.6264,32.644,10715.0
2020-11-25 14:40:00,37.16,37.2,37.15,37.19,13807.0,32.644,32.6791,32.6352,32.6703,13807.0
2020-11-25 14:45:00,37.19,37.19,37.15,37.17,14065.0,32.6703,32.6703,32.6352,32.6528,14065.0
2020-11-25 14:50:00,37.17,37.26,37.17,37.26,37987.0,32.6528,32.7318,32.6528,32.7318,37987.0
2020-11-25 14:55:00,37.26,37.32,37.26,37.3,43220.0,32.7318,32.7845,32.7318,32.767,43220.0
2020-11-25 15:00:00,37.3,37.3,37.24,37.27,9433.0,32.767,32.767,32.7143,32.7406,9433.0
2020-11-25 15:05:00,37.27,37.29,37.25,37.28,9148.0,32.7406,32.7582,32.723,32.7494,9148.0
2020-11-25 15:10:00,37.29,37.33,37.28,37.3,24226.0,32.7582,32.7933,32.7494,32.767,24226.0
2020-11-25 15:15:00,37.3,37.31,37.26,37.27,19415.0,32.767,32.7758,32.7318,32.7406,19415.0
2020-11-25 15:20:00,37.27,37.28,37.25,37.26,8307.0,32.7406,32.7494,32.723,32.7318,8307.0
2020-11-25 15:25:00,37.27,37.31,37.26,37.29,26369.0,32.7406,32.7758,32.7318,32.7582,26369.0
2020-11-25 15:30:00,37.3,37.34,37.29,37.32,16209.0,32.767,32.8021,32.7582,32.7845,16209.0
2020-11-25 15:35:00,37.33,37.33,37.28,37.3,18249.0,32.7933,32.7933,32.7494,32.767,18249.0
2020-11-25 15:40:00,37.29,37.32,37.29,37.32,11538.0,32.7582,32.7845,32.7582,32.7845,11538.0
2020-11-25 15:45:00,37.32,37.34,37.29,37.3,21663.0,32.7845,32.8021,32.7582,32.767,21663.0
2020-11-25 15:50:00,37.29,37.33,37.26,37.33,39245.0,32.7582,32.7933,32.7318,32.7933,39245.0
2020-11-25 15:55:00,37.33,37.34,37.26,37.3,98293.0,32.7933,32.8021,32.7318,32.767,98293.0
2020-11-27 09:30:00,37.3,37.59,37.3,37.48,75106.0,32.767,33.0217,32.767,32.9251,75106.0
2020-11-27 09:35:00,37.48,37.56,37.42,37.49,20824.0,32.9251,32.9954,32.8724,32.9339,20824.0
2020-11-27 09:40:00,37.5,37.55,37.47,37.49,31764.0,32.9427,32.9866,32.9163,32.9339,31764.0
2020-11-27 09:45:00,37.5,37.6,37.47,37.47,47582.0,32.9427,33.0305,32.9163,32.9163,47582.0
2020-11-27 09:50:00,37.48,37.58,37.47,37.49,24534.0,32.9251,33.0129,32.9163,32.9339,24534.0
2020-11-27 09:55:00,37.49,37.5,37.42,37.48,14691.0,32.9339,32.9427,32.8724,32.9251,14691.0
2020-11-27 10:00:00,37.48,37.49,37.35,37.35,17748.0,32.9251,32.9339,32.8109,32.8109,17748.0
2020-11-27 10:05:00,37.35,37.38,37.3,37.37,18481.0,32.8109,32.8372,32.767,32.8285,18481.0
2020-11-27 10:10:00,37.37,37.37,37.31,37.36,8851.0,32.8285,32.8285,32.7758,32.8197,8851.0
2020-11-27 10:15:00,37.35,37.36,37.31,37.33,10945.0,32.8109,32.8197,32.7758,32.7933,10945.0
2020-11-27 10:20:00,37.32,37.32,37.27,37.32,9745.0,32.7845,32.7845,32.7406,32.7845,9745.0
2020-11-27 10:25:00,37.32,37.35,37.31,37.34,15318.0,32.7845,32.8109,32.7758,32.8021,15318.0
2020-11-27 10:30:00,37.32,37.32,37.28,37.29,11638.0,32.7845,32.7845,32.7494,32.7582,11638.0
2020-11-27 10:35:00,37.28,37.35,37.28,37.35,12243.0,32.7494,32.8109,32.7494,32.8109,12243.0
2020-11-27 10:40:00,37.35,37.38,37.33,37.36,12255.0,32.8109,32.8372,32.7933,32.8197,12255.0
2020-11-27 10:45:00,37.36,37.4,37.35,37.4,14041.0,32.8197,32.8548,32.8109,32.8548,14041.0
2020-11-27 10:50:00,37.4,37.44,37.37,37.39,12305.0,32.8548,32.89,32.8285,32.846,12305.0
2020-11-27 10:55:00,37.39,37.41,37.38,37.38,6818.0,32.846,32.8636,32.8372,32.8372,6818.0
2020-11-27 11:00:00,37.38,37.39,37.34,37.34,10339.0,32.8372,32.846,32.8021,32.8021,10339.0
2020-11-27 11:05:00,37.35,37.36,37.3,37.34,20617.0,32.8109,32.8197,32.767,32.8021,20617.0
2020-11-27 11:10:00,37.34,37.35,37.32,37.33,6107.0,32.8021,32.8109,32.7845,32.7933,6107.0
2020-11-27 11:15:00,37.33,37.37,37.31,37.37,7312.0,32.7933,32.8285,32.7758,32.8285,7312.0
2020-11-27 11:20:00,37.37,37.38,37.32,37.34,10030.0,32.8285,32.8372,32.7845,32.8021,10030.0
2020-11-27 11:25:00,37.33,37.35,37.32,37.35,5273.0,32.7933,32.8109,32.7845,32.8109,5273.0
2020-11-27 11:30:00,37.34,37.35,37.29,37.3,10720.0,32.8021,32.8109,32.7582,32.767,10720.0
2020-11-27 11:35:00,37.31,37.34,37.26,37.33,8962.0,32.7758,32.8021,32.7318,32.7933,8962.0
2020-11-27 11:40:00,37.35,37.4,37.35,37.39,7668.0,32.8109,32.8548,32.8109,32.846,7668.0
2020-11-27 11:45:00,37.39,37.4,37.36,37.37,8491.0,32.846,32.8548,32.8197,32.8285,8491.0
2020-11-27 11:50:00,37.37,37.38,37.29,37.3,15204.0,32.8285,32.8372,32.7582,32.767,15204.0
2020-11-27 11:55:00,37.3,37.31,37.27,37.3,16378.0,32.767,32.7758,32.7406,32.767,16378.0
2020-11-27 12:00:00,37.3,37.3,37.24,37.24,11540.0,32.767,32.767,32.7143,32.7143,11540.0
2020-11-27 12:05:00,37.25,37.28,37.21,37.26,46722.0,32.723,32.7494,32.6879,32.7318,46722.0
2020-11-27 12:10:00,37.25,37.25,37.2,37.23,11789.0,32.723,32.723,32.6791,32.7055,11789.0
2020-11-27 12:15:00,37.23,37.25,37.22,37.25,5795.0,32.7055,32.723,32.6967,32.723,5795.0
2020-11-27 12:20:00,37.24,37.24,37.17,37.18,20942.0,32.7143,32.7143,32.6528,32.6616,20942.0
2020-11-27 12:25:00,37.18,37.19,37.13,37.13,18300.0,32.6616,32.6703,32.6176,32.6176,18300.0
2020-11-27 12:30:00,37.13,37.14,37.11,37.12,11179.0,32.6176,32.6264,32.6001,32.6088,11179.0
2020-11-27 12:35:00,37.13,37.13,37.09,37.09,14093.0,32.6176,32.6176,32.5825,32.5825,14093.0
2020-11-27 12:40:00,37.09,37.14,37.09,37.11,19672.0,32.5825,32.6264,32.5825,32.6001,19672.0
2020-11-27 12:45:00,37.11,37.14,37.09,37.14,18999.0,32.6001,32.6264,32.5825,32.6264,18999.0
2020-11-27 12:50:00,37.14,37.15,37.11,37.12,25966.0,32.6264,32.6352,32.6001,32.6088,25966.0
2020-11-27 12:55:00,37.12,37.12,37.05,37.1,129139.0,32.6088,32.6088,32.5474,32.5913,129139.0
2020-11-30 09:30:00,36.96,37.3,36.9,37.19,154864.0,32.4683,32.767,32.4156,32.6703,154864.0
2020-11-30 09:35:00,37.16,37.21,36.87,36.93,108091.0,32.644,32.6879,32.3892,32.4419,108091.0
2020-11-30 09:40:00,36.91,36.99,36.89,36.98,36357.0,32.4244,32.4946,32.4068,32.4859,36357.0
2020-11-30 09:45:00,36.98,37.01,36.91,36.92,60905.0,32.4859,32.5122,32.4244,32.4332,60905.0
2020-11-30 09:50:00,36.91,36.99,36.88,36.99,40881.0,32.4244,32.4946,32.398,32.4946,40881.0
2020-11-30 09:55:00,36.99,37.01,36.95,36.95,45430.0,32.4946,32.5122,32.4595,32.4595,45430.0
2020-11-30 10:00:00,36.96,37.0,36.94,36.96,32606.0,32.4683,32.5034,32.4507,32.4683,32606.0
2020-11-30 10:05:00,36.96,37.0,36.89,36.97,55190.0,32.4683,32.5034,32.4068,32.4771,55190.0
2020-11-30 10:10:00,36.98,37.0,36.9,36.91,28016.0,32.4859,32.5034,32.4156,32.4244,28016.0
2020-11-30 10:15:00,36.91,37.0,36.89,36.97,55364.0,32.4244,32.5034,32.4068,32.4771,55364.0
2020-11-30 10:20:00,36.97,37.01,36.94,37.0,18043.0,32.4771,32.5122,32.4507,32.5034,18043.0
2020-11-30 10:25:00,37.0,37.0,36.92,36.94,14450.0,32.5034,32.5034,32.4332,32.4507,14450.0
2020-11-30 10:30:00,36.94,36.94,36.87,36.89,139745.0,32.4507,32.4507,32.3892,32.4068,139745.0
2020-11-30 10:35:00,36.87,36.87,36.76,36.77,46520.0,32.3892,32.3892,32.2926,32.3014,46520.0
2020-11-30 10:40:00,36.76,36.79,36.66,36.68,22497.0,32.2926,32.3189,32.2047,32.2223,22497.0
2020-11-30 10:45:00,36.68,36.89,36.66,36.85,30783.0,32.2223,32.4068,32.2047,32.3717,30783.0
2020-11-30 10:50:00,36.87,36.96,36.84,36.91,24458.0,32.3892,32.4683,32.3629,32.4244,24458.0
2020-11-30 10:55:00,36.91,37.07,36.9,37.02,51678.0,32.4244,32.5649,32.4156,32.521,51678.0
2020-11-30 11:00:00,37.03,37.08,37.01,37.05,18818.0,32.5298,32.5737,32.5122,32.5474,18818.0
2020-11-30 11:05:00,37.07,37.08,37.02,37.05,23724.0,32.5649,32.5737,32.521,32.5474,23724.0
2020-11-30 11:10:00,37.05,37.13,37.05,37.11,37806.0,32.5474,32.6176,32.5474,32.6001,37806.0
2020-11-30 11:15:00,37.1,37.14,37.02,37.05,29992.0,32.5913,32.6264,32.521,32.5474,29992.0
2020-11-30 11:20:00,37.04,37.05,37.0,37.01,13290.0,32.5386,32.5474,32.5034,32.5122,13290.0
2020-11-30 11:25:00,37.01,37.05,37.0,37.02,15504.0,32.5122,32.5474,32.5034,32.521,15504.0
2020-11-30 11:30:00,37.02,37.05,36.9,36.9,23475.0,32.521,32.5474,32.4156,32.4156,23475.0
2020-11-30 11:35:00,36.91,36.94,36.88,36.91,17008.0,32.4244,32.4507,32.398,32.4244,17008.0
2020-11-30 11:40:00,36.9,36.94,36.86,36.94,14176.0,32.4156,32.4507,32.3804,32.4507,14176.0
2020-11-30 11:45:00,36.93,37.04,36.92,36.98,39576.0,32.4419,32.5386,32.4332,32.4859,39576.0
2020-11-30 11:50:00,36.98,36.99,36.9,36.91,25103.0,32.4859,32.4946,32.4156,32.4244,25103.0
2020-11-30 11:55:00,36.91,36.97,36.9,36.91,18187.0,32.4244,32.4771,32.4156,32.4244,18187.0
2020-11-30 12:00:00,36.91,36.91,36.83,36.85,20590.0,32.4244,32.4244,32.3541,32.3717,20590.0
2020-11-30 12:05:00,36.84,36.86,36.82,36.86,18260.0,32.3629,32.3804,32.3453,32.3804,18260.0
2020-11-30 12:10:00,36.86,36.87,36.84,36.86,13043.0,32.3804,32.3892,32.3629,32.3804,13043.0
2020-11-30 12:15:00,36.87,36.93,36.86,36.93,13452.0,32.3892,32.4419,32.3804,32.4419,13452.0
2020-11-30 12:20:00,36.92,36.94,36.9,36.93,8011.0,32.4332,32.4507,32.4156,32.4419,8011.0
2020-11-30 12:25:00,36.93,36.96,36.9,36.95,8368.0,32.4419,32.4683,32.4156,32.4595,8368.0
2020-11-30 12:30:00,36.94,37.01,36.93,36.98,12213.0,32.4507,32.5122,32.4419,32.4859,12213.0
2020-11-30 12:35:00,36.98,37.02,36.98,37.01,17028.0,32.4859,32.521,32.4859,32.5122,17028.0
2020-11-30 12:40:00,37.02,37.04,36.99,37.04,8452.0,32.521,32.5386,32.4946,32.5386,8452.0
2020-11-30 12:45:00,37.04,37.06,37.04,37.05,7302.0,32.5386,32.5561,32.5386,32.5474,7302.0
2020-11-30 12:50:00,37.05,37.07,37.05,37.07,7093.0,32.5474,32.5649,32.5474,32.5649,7093.0
2020-11-30 12:55:00,37.07,37.12,37.06,37.11,13916.0,32.5649,32.6088,32.5561,32.6001,13916.0
2020-11-30 13:00:00,37.11,37.12,37.08,37.1,11031.0,32.6001,32.6088,32.5737,32.5913,11031.0
2020-11-30 13:05:00,37.1,37.15,37.07,37.08,13688.0,32.5913,32.6352,32.5649,32.5737,13688.0
2020-11-30 13:10:00,37.08,37.1,37.06,37.07,19057.0,32.5737,32.5913,32.5561,32.5649,19057.0
2020-11-30 13:15:00,37.08,37.13,37.08,37.11,17546.0,32.5737,32.6176,32.5737,32.6001,17546.0
2020-11-30 13:20:00,37.1,37.16,37.09,37.14,9156.0,32.5913,32.644,32.5825,32.6264,9156.0
2020-11-30 13:25:00,37.14,37.16,37.13,37.15,9578.0,32.6264,32.644,32.6176,32.6352,9578.0
2020-11-30 13:30:00,37.15,37.17,37.14,37.16,12180.0,32.6352,32.6528,32.6264,32.644,12180.0
2020-11-30 13:35:00,37.16,37.2,37.15,37.19,14061.0,32.644,32.6791,32.6352,32.6703,14061.0
2020-11-30 13:40:00,37.19,37.2,37.18,37.19,19100.0,32.6703,32.6791,32.6616,32.6703,19100.0
2020-11-30 13:45:00,37.19,37.3,37.18,37.27,30121.0,32.6703,32.767,32.6616,32.7406,30121.0
2020-11-30 13:50:00,37.27,37.3,37.2,37.24,74940.0,32.7406,32.767,32.6791,32.7143,74940.0
2020-11-30 13:55:00,37.23,37.23,37.2,37.23,16724.0,32.7055,32.7055,32.6791,32.7055,16724.0
2020-11-30 14:00:00,37.23,37.23,37.13,37.15,21035.0,32.7055,32.7055,32.6176,32.6352,21035.0
2020-11-30 14:05:00,37.15,37.21,37.12,37.2,12645.0,32.6352,32.6879,32.6088,32.6791,12645.0
2020-11-30 14:10:00,37.2,37.22,37.16,37.21,14589.0,32.6791,32.6967,32.644,32.6879,14589.0
2020-11-30 14:15:00,37.22,37.23,37.19,37.22,65855.0,32.6967,32.7055,32.6703,32.6967,65855.0
2020-11-30 14:20:00,37.22,37.27,37.22,37.27,17480.0,32.6967,32.7406,32.6967,32.7406,17480.0
2020-11-30 14:25:00,37.27,37.32,37.26,37.27,53250.0,32.7406,32.7845,32.7318,32.7406,53250.0
2020-11-30 14:30:00,37.28,37.28,37.24,37.24,15690.0,32.7494,32.7494,32.7143,32.7143,15690.0
2020-11-30 14:35:00,37.25,37.25,37.2,37.2,16316.0,32.723,32.723,32.6791,32.6791,16316.0
2020-11-30 14:40:00,37.2,37.22,37.15,37.16,10342.0,32.6791,32.6967,32.6352,32.644,10342.0
2020-11-30 14:45:00,37.16,37.21,37.15,37.16,17917.0,32.644,32.6879,32.6352,32.644,17917.0
2020-11-30 14:50:00,37.16,37.21,37.13,37.14,15415.0,32.644,32.6879,32.6176,32.6264,15415.0
2020-11-30 14:55:00,37.13,37.24,37.13,37.24,57506.0,32.6176,32.7143,32.6176,32.7143,57506.0
2020-11-30 15:00:00,37.24,37.27,37.17,37.18,14575.0,32.7143,32.7406,32.6528,32.6616,14575.0
2020-11-30 15:05:00,37.18,37.25,37.16,37.2,50453.0,32.6616,32.723,32.644,32.6791,50453.0
2020-11-30 15:10:00,37.21,37.21,37.12,37.14,20556.0,32.6879,32.6879,32.6088,32.6264,20556.0
2020-11-30 15:15:00,37.14,37.23,37.14,37.21,21497.0,32.6264,32.7055,32.6264,32.6879,21497.0
2020-11-30 15:20:00,37.2,37.27,37.19,37.27,20594.0,32.6791,32.7406,32.6703,32.7406,20594.0
2020-11-30 15:25:00,37.26,37.26,37.15,37.16,20885.0,32.7318,32.7318,32.6352,32.644,20885.0
2020-11-30 15:30:00,37.16,37.21,37.14,37.2,19661.0,32.644,32.6879,32.6264,32.6791,19661.0
2020-11-30 15:35:00,37.21,37.26,37.2,37.25,47078.0,32.6879,32.7318,32.6791,32.723,47078.0
2020-11-30 15:40:00,37.24,37.25,37.18,37.22,149076.0,32.7143,32.723,32.6616,32.6967,149076.0
2020-11-30 15:45:00,37.22,37.26,37.16,37.23,111865.0,32.6967,32.7318,32.644,32.7055,111865.0
2020-11-30 15:50:00,37.23,37.32,37.21,37.29,137993.0,32.7055,32.7845,32.6879,32.7582,137993.0
2020-11-30 15:55:00,37.29,37.42,37.28,37.42,344326.0,32.7582,32.8724,32.7494,32.8724,344326.0
2020-12-01 09:30:00,37.79,37.84,37.45,37.49,167651.0,33.1974,33.2413,32.8987,32.9339,167651.0
2020-12-01 09:35:00,37.5,37.64,37.46,37.49,30544.0,32.9427,33.0657,32.9075,32.9339,30544.0
2020-12-01 09:40:00,37.5,37.64,37.48,37.63,49184.0,32.9427,33.0657,32.9251,33.0569,49184.0
2020-12-01 09:45:00,37.64,37.68,37.57,37.59,28091.0,33.0657,33.1008,33.0042,33.0217,28091.0
2020-12-01 09:50:00,37.59,37.65,37.54,37.57,43771.0,33.0217,33.0744,32.9778,33.0042,43771.0
2020-12-01 09:55:00,37.57,37.61,37.47,37.53,34314.0,33.0042,33.0393,32.9163,32.969,34314.0
2020-12-01 10:00:00,37.52,37.63,37.48,37.62,18748.0,32.9602,33.0569,32.9251,33.0481,18748.0
2020-12-01 10:05:00,37.62,37.71,37.61,37.66,29413.0,33.0481,33.1271,33.0393,33.0832,29413.0
2020-12-01 10:10:00,37.66,37.67,37.61,37.62,22553.0,33.0832,33.092,33.0393,33.0481,22553.0
2020-12-01 10:15:00,37.62,37.74,37.62,37.71,15480.0,33.0481,33.1535,33.0481,33.1271,15480.0
2020-12-01 10:20:00,37.72,37.81,37.71,37.79,23118.0,33.1359,33.215,33.1271,33.1974,23118.0
2020-12-01 10:25:00,37.77,37.77,37.71,37.73,13626.0,33.1799,33.1799,33.1271,33.1447,13626.0
2020-12-01 10:30:00,37.73,37.77,37.69,37.69,13717.0,33.1447,33.1799,33.1096,33.1096,13717.0
2020-12-01 10:35:00,37.69,37.69,37.58,37.58,11737.0,33.1096,33.1096,33.0129,33.0129,11737.0
2020-12-01 10:40:00,37.58,37.65,37.57,37.65,17699.0,33.0129,33.0744,33.0042,33.0744,17699.0
2020-12-01 10:45:00,37.65,37.66,37.5,37.54,19256.0,33.0744,33.0832,32.9427,32.9778,19256.0
2020-12-01 10:50:00,37.55,37.57,37.48,37.52,36842.0,32.9866,33.0042,32.9251,32.9602,36842.0
2020-12-01 10:55:00,37.53,37.59,37.52,37.58,21108.0,32.969,33.0217,32.9602,33.0129,21108.0
2020-12-01 11:00:00,37.59,37.75,37.58,37.74,15498.0,33.0217,33.1623,33.0129,33.1535,15498.0
2020-12-01 11:05:00,37.75,37.77,37.72,37.73,12538.0,33.1623,33.1799,33.1359,33.1447,12538.0
2020-12-01 11:10:00,37.73,37.79,37.73,37.78,22436.0,33.1447,33.1974,33.1447,33.1886,22436.0
2020-12-01 11:15:00,37.77,37.84,37.76,37.83,16074.0,33.1799,33.2413,33.1711,33.2326,16074.0
2020-12-01 11:20:00,37.82,37.89,37.82,37.86,40458.0,33.2238,33.2853,33.2238,33.2589,40458.0
2020-12-01 11:25:00,37.86,37.88,37.8,37.81,12375.0,33.2589,33.2765,33.2062,33.215,12375.0
2020-12-01 11:30:00,37.81,37.85,37.76,37.84,25993.0,33.215,33.2501,33.1711,33.2413,25993.0
2020-12-01 11:35:00,37.84,37.87,37.75,37.82,20826.0,33.2413,33.2677,33.1623,33.2238,20826.0
2020-12-01 11:40:00,37.83,37.91,37.82,37.9,40058.0,33.2326,33.3028,33.2238,33.2941,40058.0
2020-12-01 11:45:00,37.89,37.89,37.81,37.84,21495.0,33.2853,33.2853,33.215,33.2413,21495.0
2020-12-01 11:50:00,37.84,37.85,37.68,37.7,62065.0,33.2413,33.2501,33.1008,33.1184,62065.0
2020-12-01 11:55:00,37.7,37.77,37.7,37.72,22964.0,33.1184,33.1799,33.1184,33.1359,22964.0
2020-12-01 12:00:00,37.71,37.71,37.57,37.62,104796.0,33.1271,33.1271,33.0042,33.0481,104796.0
2020-12-01 12:05:00,37.61,37.62,37.49,37.52,149596.0,33.0393,33.0481,32.9339,32.9602,149596.0
2020-12-01 12:10:00,37.51,37.53,37.42,37.45,86042.0,32.9514,32.969,32.8724,32.8987,86042.0
2020-12-01 12:15:00,37.45,37.45,37.39,37.41,35058.0,32.8987,32.8987,32.846,32.8636,35058.0
2020-12-01 12:20:00,37.41,37.48,37.4,37.48,6483.0,32.8636,32.9251,32.8548,32.9251,6483.0
2020-12-01 12:25:00,37.48,37.51,37.48,37.51,8289.0,32.9251,32.9514,32.9251,32.9514,8289.0
2020-12-01 12:30:00,37.5,37.53,37.45,37.45,14345.0,32.9427,32.969,32.8987,32.8987,14345.0
2020-12-01 12:35:00,37.46,37.46,37.43,37.44,9756.0,32.9075,32.9075,32.8812,32.89,9756.0
2020-12-01 12:40:00,37.45,37.45,37.41,37.43,8042.0,32.8987,32.8987,32.8636,32.8812,8042.0
2020-12-01 12:45:00,37.42,37.5,37.41,37.5,14962.0,32.8724,32.9427,32.8636,32.9427,14962.0
2020-12-01 12:50:00,37.49,37.5,37.43,37.44,14347.0,32.9339,32.9427,32.8812,32.89,14347.0
2020-12-01 12:55:00,37.42,37.47,37.42,37.45,13556.0,32.8724,32.9163,32.8724,32.8987,13556.0
2020-12-01 13:00:00,37.45,37.51,37.45,37.49,7053.0,32.8987,32.9514,32.8987,32.9339,7053.0
2020-12-01 13:05:00,37.5,37.51,37.45,37.5,18640.0,32.9427,32.9514,32.8987,32.9427,18640.0
2020-12-01 13:10:00,37.5,37.53,37.47,37.52,11436.0,32.9427,32.969,32.9163,32.9602,11436.0
2020-12-01 13:15:00,37.53,37.54,37.51,37.52,12416.0,32.969,32.9778,32.9514,32.9602,12416.0
2020-12-01 13:20:00,37.53,37.55,37.52,37.52,10420.0,32.969,32.9866,32.9602,32.9602,10420.0
2020-12-01 13:25:00,37.52,37.53,37.45,37.48,19358.0,32.9602,32.969,32.8987,32.9251,19358.0
2020-12-01 13:30:00,37.48,37.55,37.48,37.54,17234.0,32.9251,32.9866,32.9251,32.9778,17234.0
2020-12-01 13:35:00,37.54,37.58,37.53,37.58,12645.0,32.9778,33.0129,32.969,33.0129,12645.0
2020-12-01 13:40:00,37.58,37.59,37.55,37.57,8848.0,33.0129,33.0217,32.9866,33.0042,8848.0
2020-12-01 13:45:00,37.57,37.59,37.55,37.56,9513.0,33.0042,33.0217,32.9866,32.9954,9513.0
2020-12-01 13:50:00,37.55,37.56,37.54,37.56,4955.0,32.9866,32.9954,32.9778,32.9954,4955.0
2020-12-01 13:55:00,37.56,37.59,37.55,37.58,9919.0,32.9954,33.0217,32.9866,33.0129,9919.0
2020-12-01 14:00:00,37.58,37.6,37.56,37.59,9142.0,33.0129,33.0305,32.9954,33.0217,9142.0
2020-12-01 14:05:00,37.59,37.63,37.59,37.62,6963.0,33.0217,33.0569,33.0217,33.0481,6963.0
2020-12-01 14:10:00,37.61,37.64,37.57,37.59,13109.0,33.0393,33.0657,33.0042,33.0217,13109.0
2020-12-01 14:15:00,37.6,37.62,37.58,37.6,7992.0,33.0305,33.0481,33.0129,33.0305,7992.0
2020-12-01 14:20:00,37.59,37.59,37.53,37.53,12052.0,33.0217,33.0217,32.969,32.969,12052.0
2020-12-01 14:25:00,37.54,37.55,37.49,37.54,27025.0,32.9778,32.9866,32.9339,32.9778,27025.0
2020-12-01 14:30:00,37.54,37.54,37.5,37.51,13001.0,32.9778,32.9778,32.9427,32.9514,13001.0
2020-12-01 14:35:00,37.51,37.53,37.5,37.52,9513.0,32.9514,32.969,32.9427,32.9602,9513.0
2020-12-01 14:40:00,37.52,37.56,37.49,37.54,16533.0,32.9602,32.9954,32.9339,32.9778,16533.0
2020-12-01 14:45:00,37.54,37.54,37.51,37.52,16754.0,32.9778,32.9778,32.9514,32.9602,16754.0
2020-12-01 14:50:00,37.52,37.52,37.45,37.46,17639.0,32.9602,32.9602,32.8987,32.9075,17639.0
2020-12-01 14:55:00,37.46,37.47,37.39,37.39,28673.0,32.9075,32.9163,32.846,32.846,28673.0
2020-12-01 15:00:00,37.4,37.42,37.32,37.33,53509.0,32.8548,32.8724,32.7845,32.7933,53509.0
2020-12-01 15:05:00,37.33,37.33,37.22,37.26,32330.0,32.7933,32.7933,32.6967,32.7318,32330.0
2020-12-01 15:10:00,37.26,37.33,37.25,37.3,20589.0,32.7318,32.7933,32.723,32.767,20589.0
2020-12-01 15:15:00,37.3,37.31,37.25,37.27,21297.0,32.767,32.7758,32.723,32.7406,21297.0
2020-12-01 15:20:00,37.27,37.34,37.26,37.33,61795.0,32.7406,32.8021,32.7318,32.7933,61795.0
2020-12-01 15:25:00,37.33,37.39,37.32,37.39,23618.0,32.7933,32.846,32.7845,32.846,23618.0
2020-12-01 15:30:00,37.38,37.4,37.34,37.34,45861.0,32.8372,32.8548,32.8021,32.8021,45861.0
2020-12-01 15:35:00,37.34,37.38,37.33,37.34,39370.0,32.8021,32.8372,32.7933,32.8021,39370.0
2020-12-01 15:40:00,37.34,37.34,37.27,37.29,46650.0,32.8021,32.8021,32.7406,32.7582,46650.0
2020-12-01 15:45:00,37.29,37.4,37.27,37.4,57969.0,32.7582,32.8548,32.7406,32.8548,57969.0
2020-12-01 15:50:00,37.39,37.43,37.32,37.41,87708.0,32.846,32.8812,32.7845,32.8636,87708.0
2020-12-01 15:55:00,37.41,37.41,37.31,37.37,243185.0,32.8636,32.8636,32.7758,32.8285,243185.0
2020-12-02 09:30:00,37.3,37.46,37.24,37.45,72162.0,32.767,32.9075,32.7143,32.8987,72162.0
2020-12-02 09:35:00,37.46,37.49,37.38,37.45,16915.0,32.9075,32.9339,32.8372,32.8987,16915.0
2020-12-02 09:40:00,37.44,37.55,37.44,37.54,34623.0,32.89,32.9866,32.89,32.9778,34623.0
2020-12-02 09:45:00,37.53,37.66,37.52,37.64,33097.0,32.969,33.0832,32.9602,33.0657,33097.0
2020-12-02 09:50:00,37.63,37.77,37.61,37.73,56561.0,33.0569,33.1799,33.0393,33.1447,56561.0
2020-12-02 09:55:00,37.74,37.82,37.73,37.81,25163.0,33.1535,33.2238,33.1447,33.215,25163.0
2020-12-02 10:00:00,37.82,37.84,37.78,37.79,25510.0,33.2238,33.2413,33.1886,33.1974,25510.0
2020-12-02 10:05:00,37.79,37.82,37.72,37.73,20206.0,33.1974,33.2238,33.1359,33.1447,20206.0
2020-12-02 10:10:00,37.73,37.74,37.58,37.59,57872.0,33.1447,33.1535,33.0129,33.0217,57872.0
2020-12-02 10:15:00,37.59,37.65,37.52,37.58,49429.0,33.0217,33.0744,32.9602,33.0129,49429.0
2020-12-02 10:20:00,37.58,37.6,37.55,37.58,21905.0,33.0129,33.0305,32.9866,33.0129,21905.0
2020-12-02 10:25:00,37.57,37.64,37.55,37.64,24546.0,33.0042,33.0657,32.9866,33.0657,24546.0
2020-12-02 10:30:00,37.65,37.69,37.64,37.66,10579.0,33.0744,33.1096,33.0657,33.0832,10579.0
2020-12-02 10:35:00,37.66,37.68,37.63,37.63,8804.0,33.0832,33.1008,33.0569,33.0569,8804.0
2020-12-02 10:40:00,37.64,37.7,37.64,37.67,8409.0,33.0657,33.1184,33.0657,33.092,8409.0
2020-12-02 10:45:00,37.67,37.68,37.63,37.64,11960.0,33.092,33.1008,33.0569,33.0657,11960.0
2020-12-02 10:50:00,37.63,37.66,37.6,37.66,20270.0,33.0569,33.0832,33.0305,33.0832,20270.0
2020-12-02 10:55:00,37.66,37.74,37.64,37.71,83970.0,33.0832,33.1535,33.0657,33.1271,83970.0
2020-12-02 11:00:00,37.71,37.76,37.71,37.73,15436.0,33.1271,33.1711,33.1271,33.1447,15436.0
2020-12-02 11:05:00,37.73,37.75,37.71,37.73,20044.0,33.1447,33.1623,33.1271,33.1447,20044.0
2020-12-02 11:10:00,37.73,37.77,37.69,37.71,21120.0,33.1447,33.1799,33.1096,33.1271,21120.0
2020-12-02 11:15:00,37.71,37.74,37.69,37.72,18952.0,33.1271,33.1535,33.1096,33.1359,18952.0
2020-12-02 11:20:00,37.72,37.74,37.69,37.7,14500.0,33.1359,33.1535,33.1096,33.1184,14500.0
2020-12-02 11:25:00,37.69,37.71,37.65,37.71,32067.0,33.1096,33.1271,33.0744,33.1271,32067.0
2020-12-02 11:30:00,37.72,37.77,37.71,37.76,12225.0,33.1359,33.1799,33.1271,33.1711,12225.0
2020-12-02 11:35:00,37.76,37.78,37.74,37.75,22498.0,33.1711,33.1886,33.1535,33.1623,22498.0
2020-12-02 11:40:00,37.75,37.78,37.68,37.68,14603.0,33.1623,33.1886,33.1008,33.1008,14603.0
2020-12-02 11:45:00,37.67,37.7,37.65,37.66,16226.0,33.092,33.1184,33.0744,33.0832,16226.0
2020-12-02 11:50:00,37.66,37.72,37.66,37.69,26350.0,33.0832,33.1359,33.0832,33.1096,26350.0
2020-12-02 11:55:00,37.69,37.73,37.68,37.71,18819.0,33.1096,33.1447,33.1008,33.1271,18819.0
2020-12-02 12:00:00,37.7,37.74,37.68,37.7,21255.0,33.1184,33.1535,33.1008,33.1184,21255.0
2020-12-02 12:05:00,37.7,37.7,37.67,37.69,20657.0,33.1184,33.1184,33.092,33.1096,20657.0
2020-12-02 12:10:00,37.7,37.72,37.69,37.7,17339.0,33.1184,33.1359,33.1096,33.1184,17339.0
2020-12-02 12:15:00,37.71,37.76,37.7,37.76,12529.0,33.1271,33.1711,33.1184,33.1711,12529.0
2020-12-02 12:20:00,37.76,37.78,37.71,37.72,11697.0,33.1711,33.1886,33.1271,33.1359,11697.0
2020-12-02 12:25:00,37.73,37.79,37.73,37.77,17249.0,33.1447,33.1974,33.1447,33.1799,17249.0
2020-12-02 12:30:00,37.77,37.78,37.74,37.75,13868.0,33.1799,33.1886,33.1535,33.1623,13868.0
2020-12-02 12:35:00,37.74,37.76,37.72,37.76,16768.0,33.1535,33.1711,33.1359,33.1711,16768.0
2020-12-02 12:40:00,37.76,37.77,37.73,37.76,7437.0,33.1711,33.1799,33.1447,33.1711,7437.0
2020-12-02 12:45:00,37.75,37.77,37.71,37.72,9837.0,33.1623,33.1799,33.1271,33.1359,9837.0
2020-12-02 12:50:00,37.72,37.79,37.72,37.77,24312.0,33.1359,33.1974,33.1359,33.1799,24312.0
2020-12-02 12:55:00,37.76,37.77,37.71,37.72,9425.0,33.1711,33.1799,33.1271,33.1359,9425.0
2020-12-02 13:00:00,37.72,37.73,37.67,37.68,7974.0,33.1359,33.1447,33.092,33.1008,7974.0
2020-12-02 13:05:00,37.68,37.7,37.66,37.67,6958.0,33.1008,33.1184,33.0832,33.092,6958.0
2020-12-02 13:10:00,37.67,37.69,37.66,37.66,7263.0,33.092,33.1096,33.0832,33.0832,7263.0
2020-12-02 13:15:00,37.66,37.66,37.63,37.64,7358.0,33.0832,33.0832,33.0569,33.0657,7358.0
2020-12-02 13:20:00,37.63,37.63,37.6,37.6,7685.0,33.0569,33.0569,33.0305,33.0305,7685.0
2020-12-02 13:25:00,37.59,37.62,37.58,37.62,8062.0,33.0217,33.0481,33.0129,33.0481,8062.0
2020-12-02 13:30:00,37.62,37.63,37.58,37.58,12044.0,33.0481,33.0569,33.0129,33.0129,12044.0
2020-12-02 13:35:00,37.58,37.59,37.57,37.57,8886.0,33.0129,33.0217,33.0042,33.0042,8886.0
2020-12-02 13:40:00,37.57,37.58,37.49,37.52,19944.0,33.0042,33.0129,32.9339,32.9602,19944.0
2020-12-02 13:45:00,37.52,37.55,37.5,37.51,13393.0,32.9602,32.9866,32.9427,32.9514,13393.0
2020-12-02 13:50:00,37.51,37.56,37.5,37.56,11310.0,32.9514,32.9954,32.9427,32.9954,11310.0
2020-12-02 13:55:00,37.55,37.59,37.55,37.57,9326.0,32.9866,33.0217,32.9866,33.0042,9326.0
2020-12-02 14:00:00,37.56,37.58,37.54,37.58,12374.0,32.9954,33.0129,32.9778,33.0129,12374.0
2020-12-02 14:05:00,37.58,37.58,37.49,37.52,30014.0,33.0129,33.0129,32.9339,32.9602,30014.0
2020-12-02 14:10:00,37.52,37.53,37.5,37.52,18516.0,32.9602,32.969,32.9427,32.9602,18516.0
2020-12-02 14:15:00,37.52,37.56,37.49,37.55,20765.0,32.9602,32.9954,32.9339,32.9866,20765.0
2020-12-02 14:20:00,37.56,37.57,37.56,37.57,4330.0,32.9954,33.0042,32.9954,33.0042,4330.0
2020-12-02 14:25:00,37.57,37.59,37.54,37.58,12971.0,33.0042,33.0217,32.9778,33.0129,12971.0
2020-12-02 14:30:00,37.58,37.65,37.58,37.65,16702.0,33.0129,33.0744,33.0129,33.0744,16702.0
2020-12-02 14:35:00,37.65,37.66,37.63,37.64,10131.0,33.0744,33.0832,33.0569,33.0657,10131.0
2020-12-02 14:40:00,37.65,37.66,37.63,37.65,11668.0,33.0744,33.0832,33.0569,33.0744,11668.0
2020-12-02 14:45:00,37.65,37.71,37.64,37.69,14851.0,33.0744,33.1271,33.0657,33.1096,14851.0
2020-12-02 14:50:00,37.69,37.74,37.68,37.73,9985.0,33.1096,33.1535,33.1008,33.1447,9985.0
2020-12-02 14:55:00,37.73,37.76,37.72,37.75,7749.0,33.1447,33.1711,33.1359,33.1623,7749.0
2020-12-02 15:00:00,37.75,37.77,37.74,37.76,17164.0,33.1623,33.1799,33.1535,33.1711,17164.0
2020-12-02 15:05:00,37.76,37.78,37.74,37.77,19763.0,33.1711,33.1886,33.1535,33.1799,19763.0
2020-12-02 15:10:00,37.78,37.8,37.77,37.78,21854.0,33.1886,33.2062,33.1799,33.1886,21854.0
2020-12-02 15:15:00,37.78,37.82,37.78,37.79,27937.0,33.1886,33.2238,33.1886,33.1974,27937.0
2020-12-02 15:20:00,37.79,37.8,37.75,37.77,31144.0,33.1974,33.2062,33.1623,33.1799,31144.0
2020-12-02 15:25:00,37.77,37.82,37.75,37.82,31536.0,33.1799,33.2238,33.1623,33.2238,31536.0
2020-12-02 15:30:00,37.82,37.9,37.81,37.88,55014.0,33.2238,33.2941,33.215,33.2765,55014.0
2020-12-02 15:35:00,37.88,37.92,37.86,37.91,57124.0,33.2765,33.3116,33.2589,33.3028,57124.0
2020-12-02 15:40:00,37.91,37.94,37.89,37.93,69946.0,33.3028,33.3292,33.2853,33.3204,69946.0
2020-12-02 15:45:00,37.93,37.95,37.89,37.91,87231.0,33.3204,33.338,33.2853,33.3028,87231.0
2020-12-02 15:50:00,37.91,37.94,37.85,37.86,99951.0,33.3028,33.3292,33.2501,33.2589,99951.0
2020-12-02 15:55:00,37.86,37.88,37.73,37.82,418027.0,33.2589,33.2765,33.1447,33.2238,418027.0
2020-12-03 09:30:00,37.33,37.7,37.33,37.4,404399.0,32.7933,33.1184,32.7933,32.8548,404399.0
2020-12-03 09:35:00,37.36,37.36,37.13,37.19,121233.0,32.8197,32.8197,32.6176,32.6703,121233.0
2020-12-03 09:40:00,37.19,37.2,37.1,37.17,72804.0,32.6703,32.6791,32.5913,32.6528,72804.0
2020-12-03 09:45:00,37.17,37.25,37.14,37.19,71866.0,32.6528,32.723,32.6264,32.6703,71866.0
2020-12-03 09:50:00,37.19,37.22,37.11,37.18,105965.0,32.6703,32.6967,32.6001,32.6616,105965.0
2020-12-03 09:55:00,37.18,37.26,37.17,37.22,40718.0,32.6616,32.7318,32.6528,32.6967,40718.0
2020-12-03 10:00:00,37.22,37.33,37.2,37.27,34914.0,32.6967,32.7933,32.6791,32.7406,34914.0
2020-12-03 10:05:00,37.27,37.28,37.17,37.17,76728.0,32.7406,32.7494,32.6528,32.6528,76728.0
2020-12-03 10:10:00,37.17,37.17,37.06,37.07,21854.0,32.6528,32.6528,32.5561,32.5649,21854.0
2020-12-03 10:15:00,37.07,37.18,37.06,37.18,34162.0,32.5649,32.6616,32.5561,32.6616,34162.0
2020-12-03 10:20:00,37.17,37.19,37.13,37.14,50529.0,32.6528,32.6703,32.6176,32.6264,50529.0
2020-12-03 10:25:00,37.14,37.18,37.1,37.16,49909.0,32.6264,32.6616,32.5913,32.644,49909.0
2020-12-03 10:30:00,37.17,37.26,37.15,37.26,74320.0,32.6528,32.7318,32.6352,32.7318,74320.0
2020-12-03 10:35:00,37.26,37.39,37.24,37.39,40499.0,32.7318,32.846,32.7143,32.846,40499.0
2020-12-03 10:40:00,37.39,37.45,37.37,37.42,26794.0,32.846,32.8987,32.8285,32.8724,26794.0
2020-12-03 10:45:00,37.42,37.43,37.35,37.37,17820.0,32.8724,32.8812,32.8109,32.8285,17820.0
2020-12-03 10:50:00,37.36,37.43,37.34,37.37,25489.0,32.8197,32.8812,32.8021,32.8285,25489.0
2020-12-03 10:55:00,37.37,37.39,37.32,37.38,20652.0,32.8285,32.846,32.7845,32.8372,20652.0
2020-12-03 11:00:00,37.39,37.41,37.37,37.39,20520.0,32.846,32.8636,32.8285,32.846,20520.0
2020-12-03 11:05:00,37.39,37.42,37.36,37.36,11018.0,32.846,32.8724,32.8197,32.8197,11018.0
2020-12-03 11:10:00,37.35,37.38,37.31,37.37,20422.0,32.8109,32.8372,32.7758,32.8285,20422.0
2020-12-03 11:15:00,37.37,37.42,37.35,37.42,17503.0,32.8285,32.8724,32.8109,32.8724,17503.0
2020-12-03 11:20:00,37.42,37.49,37.41,37.49,21334.0,32.8724,32.9339,32.8636,32.9339,21334.0
2020-12-03 11:25:00,37.49,37.49,37.46,37.48,13664.0,32.9339,32.9339,32.9075,32.9251,13664.0
2020-12-03 11:30:00,37.48,37.5,37.44,37.45,16071.0,32.9251,32.9427,32.89,32.8987,16071.0
2020-12-03 11:35:00,37.44,37.47,37.4,37.44,30815.0,32.89,32.9163,32.8548,32.89,30815.0
2020-12-03 11:40:00,37.45,37.51,37.43,37.46,51705.0,32.8987,32.9514,32.8812,32.9075,51705.0
2020-12-03 11:45:00,37.46,37.5,37.43,37.5,34036.0,32.9075,32.9427,32.8812,32.9427,34036.0
2020-12-03 11:50:00,37.49,37.52,37.47,37.48,27349.0,32.9339,32.9602,32.9163,32.9251,27349.0
2020-12-03 11:55:00,37.48,37.55,37.47,37.53,42442.0,32.9251,32.9866,32.9163,32.969,42442.0
2020-12-03 12:00:00,37.53,37.6,37.51,37.56,29994.0,32.969,33.0305,32.9514,32.9954,29994.0
2020-12-03 12:05:00,37.55,37.55,37.52,37.54,6647.0,32.9866,32.9866,32.9602,32.9778,6647.0
2020-12-03 12:10:00,37.54,37.54,37.51,37.53,15033.0,32.9778,32.9778,32.9514,32.969,15033.0
2020-12-03 12:15:00,37.52,37.53,37.47,37.49,15301.0,32.9602,32.969,32.9163,32.9339,15301.0
2020-12-03 12:20:00,37.48,37.52,37.46,37.51,14069.0,32.9251,32.9602,32.9075,32.9514,14069.0
2020-12-03 12:25:00,37.51,37.52,37.5,37.5,12042.0,32.9514,32.9602,32.9427,32.9427,12042.0
2020-12-03 12:30:00,37.5,37.54,37.46,37.48,43588.0,32.9427,32.9778,32.9075,32.9251,43588.0
2020-12-03 12:35:00,37.48,37.5,37.46,37.47,12405.0,32.9251,32.9427,32.9075,32.9163,12405.0
2020-12-03 12:40:00,37.46,37.5,37.45,37.48,18583.0,32.9075,32.9427,32.8987,32.9251,18583.0
2020-12-03 12:45:00,37.48,37.5,37.47,37.5,13087.0,32.9251,32.9427,32.9163,32.9427,13087.0
2020-12-03 12:50:00,37.49,37.5,37.44,37.5,20434.0,32.9339,32.9427,32.89,32.9427,20434.0
2020-12-03 12:55:00,37.5,37.53,37.48,37.52,32587.0,32.9427,32.969,32.9251,32.9602,32587.0
2020-12-03 13:00:00,37.52,37.55,37.5,37.53,21764.0,32.9602,32.9866,32.9427,32.969,21764.0
2020-12-03 13:05:00,37.53,37.53,37.43,37.44,22478.0,32.969,32.969,32.8812,32.89,22478.0
2020-12-03 13:10:00,37.44,37.46,37.39,37.46,26300.0,32.89,32.9075,32.846,32.9075,26300.0
2020-12-03 13:15:00,37.46,37.48,37.46,37.48,20519.0,32.9075,32.9251,32.9075,32.9251,20519.0
2020-12-03 13:20:00,37.47,37.48,37.42,37.43,16791.0,32.9163,32.9251,32.8724,32.8812,16791.0
2020-12-03 13:25:00,37.44,37.45,37.42,37.45,10345.0,32.89,32.8987,32.8724,32.8987,10345.0
2020-12-03 13:30:00,37.45,37.45,37.39,37.39,12337.0,32.8987,32.8987,32.846,32.846,12337.0
2020-12-03 13:35:00,37.39,37.41,37.37,37.37,13771.0,32.846,32.8636,32.8285,32.8285,13771.0
2020-12-03 13:40:00,37.37,37.41,37.36,37.37,12957.0,32.8285,32.8636,32.8197,32.8285,12957.0
2020-12-03 13:45:00,37.37,37.39,37.35,37.37,13729.0,32.8285,32.846,32.8109,32.8285,13729.0
2020-12-03 13:50:00,37.36,37.37,37.33,37.35,19272.0,32.8197,32.8285,32.7933,32.8109,19272.0
2020-12-03 13:55:00,37.36,37.36,37.28,37.29,22774.0,32.8197,32.8197,32.7494,32.7582,22774.0
2020-12-03 14:00:00,37.3,37.35,37.29,37.3,16088.0,32.767,32.8109,32.7582,32.767,16088.0
2020-12-03 14:05:00,37.31,37.33,37.31,37.32,11926.0,32.7758,32.7933,32.7758,32.7845,11926.0
2020-12-03 14:10:00,37.32,37.36,37.31,37.34,16184.0,32.7845,32.8197,32.7758,32.8021,16184.0
2020-12-03 14:15:00,37.36,37.37,37.3,37.3,21327.0,32.8197,32.8285,32.767,32.767,21327.0
2020-12-03 14:20:00,37.3,37.38,37.3,37.36,22715.0,32.767,32.8372,32.767,32.8197,22715.0
2020-12-03 14:25:00,37.36,37.36,37.29,37.34,21838.0,32.8197,32.8197,32.7582,32.8021,21838.0
2020-12-03 14:30:00,37.34,37.38,37.33,37.37,10026.0,32.8021,32.8372,32.7933,32.8285,10026.0
2020-12-03 14:35:00,37.36,37.4,37.35,37.38,10137.0,32.8197,32.8548,32.8109,32.8372,10137.0
2020-12-03 14:40:00,37.37,37.39,37.33,37.35,14235.0,32.8285,32.846,32.7933,32.8109,14235.0
2020-12-03 14:45:00,37.35,37.36,37.3,37.31,18643.0,32.8109,32.8197,32.767,32.7758,18643.0
2020-12-03 14:50:00,37.33,37.34,37.32,37.34,13293.0,32.7933,32.8021,32.7845,32.8021,13293.0
2020-12-03 14:55:00,37.33,37.34,37.27,37.31,23208.0,32.7933,32.8021,32.7406,32.7758,23208.0
2020-12-03 15:00:00,37.31,37.35,37.31,37.32,21716.0,32.7758,32.8109,32.7758,32.7845,21716.0
2020-12-03 15:05:00,37.33,37.34,37.3,37.31,14513.0,32.7933,32.8021,32.767,32.7758,14513.0
2020-12-03 15:10:00,37.3,37.37,37.3,37.37,22525.0,32.767,32.8285,32.767,32.8285,22525.0
2020-12-03 15:15:00,37.37,37.39,37.33,37.39,19418.0,32.8285,32.846,32.7933,32.846,19418.0
2020-12-03 15:20:00,37.39,37.44,37.38,37.44,26466.0,32.846,32.89,32.8372,32.89,26466.0
2020-12-03 15:25:00,37.43,37.44,37.41,37.43,23137.0,32.8812,32.89,32.8636,32.8812,23137.0
2020-12-03 15:30:00,37.44,37.44,37.34,37.38,34930.0,32.89,32.89,32.8021,32.8372,34930.0
2020-12-03 15:35:00,37.38,37.38,37.24,37.24,43685.0,32.8372,32.8372,32.7143,32.7143,43685.0
2020-12-03 15:40:00,37.24,37.24,37.06,37.16,74161.0,32.7143,32.7143,32.5561,32.644,74161.0
2020-12-03 15:45:00,37.16,37.22,37.12,37.19,68371.0,32.644,32.6967,32.6088,32.6703,68371.0
2020-12-03 15:50:00,37.17,37.19,37.04,37.06,135177.0,32.6528,32.6703,32.5386,32.5561,135177.0
2020-12-03 15:55:00,37.05,37.14,37.05,37.12,189887.0,32.5474,32.6264,32.5474,32.6088,189887.0
2020-12-04 09:30:00,37.19,37.65,37.12,37.65,264897.0,32.6703,33.0744,32.6088,33.0744,264897.0
2020-12-04 09:35:00,37.63,37.74,37.54,37.64,56487.0,33.0569,33.1535,32.9778,33.0657,56487.0
2020-12-04 09:40:00,37.64,37.75,37.62,37.7,57377.0,33.0657,33.1623,33.0481,33.1184,57377.0
2020-12-04 09:45:00,37.7,37.73,37.66,37.66,64614.0,33.1184,33.1447,33.0832,33.0832,64614.0
2020-12-04 09:50:00,37.67,37.72,37.54,37.57,39394.0,33.092,33.1359,32.9778,33.0042,39394.0
2020-12-04 09:55:00,37.56,37.57,37.37,37.37,45409.0,32.9954,33.0042,32.8285,32.8285,45409.0
2020-12-04 10:00:00,37.37,37.5,37.37,37.45,27991.0,32.8285,32.9427,32.8285,32.8987,27991.0
2020-12-04 10:05:00,37.45,37.49,37.41,37.48,30482.0,32.8987,32.9339,32.8636,32.9251,30482.0
2020-12-04 10:10:00,37.48,37.49,37.41,37.48,17686.0,32.9251,32.9339,32.8636,32.9251,17686.0
2020-12-04 10:15:00,37.5,37.54,37.44,37.51,18715.0,32.9427,32.9778,32.89,32.9514,18715.0
2020-12-04 10:20:00,37.5,37.53,37.5,37.52,12367.0,32.9427,32.969,32.9427,32.9602,12367.0
2020-12-04 10:25:00,37.52,37.57,37.49,37.52,41725.0,32.9602,33.0042,32.9339,32.9602,41725.0
2020-12-04 10:30:00,37.52,37.53,37.48,37.51,23729.0,32.9602,32.969,32.9251,32.9514,23729.0
2020-12-04 10:35:00,37.51,37.58,37.49,37.58,31683.0,32.9514,33.0129,32.9339,33.0129,31683.0
2020-12-04 10:40:00,37.57,37.62,37.55,37.62,24917.0,33.0042,33.0481,32.9866,33.0481,24917.0
2020-12-04 10:45:00,37.62,37.64,37.55,37.56,17870.0,33.0481,33.0657,32.9866,32.9954,17870.0
2020-12-04 10:50:00,37.55,37.58,37.53,37.57,15881.0,32.9866,33.0129,32.969,33.0042,15881.0
2020-12-04 10:55:00,37.58,37.6,37.53,37.57,22426.0,33.0129,33.0305,32.969,33.0042,22426.0
2020-12-04 11:00:00,37.57,37.61,37.56,37.58,23367.0,33.0042,33.0393,32.9954,33.0129,23367.0
2020-12-04 11:05:00,37.58,37.65,37.58,37.63,14986.0,33.0129,33.0744,33.0129,33.0569,14986.0
2020-12-04 11:10:00,37.63,37.66,37.6,37.66,17944.0,33.0569,33.0832,33.0305,33.0832,17944.0
2020-12-04 11:15:00,37.66,37.67,37.61,37.62,24419.0,33.0832,33.092,33.0393,33.0481,24419.0
2020-12-04 11:20:00,37.63,37.69,37.61,37.69,19392.0,33.0569,33.1096,33.0393,33.1096,19392.0
2020-12-04 11:25:00,37.69,37.7,37.67,37.69,21888.0,33.1096,33.1184,33.092,33.1096,21888.0
2020-12-04 11:30:00,37.69,37.7,37.65,37.65,18918.0,33.1096,33.1184,33.0744,33.0744,18918.0
2020-12-04 11:35:00,37.66,37.68,37.63,37.63,11924.0,33.0832,33.1008,33.0569,33.0569,11924.0
2020-12-04 11:40:00,37.64,37.65,37.58,37.6,42842.0,33.0657,33.0744,33.0129,33.0305,42842.0
2020-12-04 11:45:00,37.61,37.65,37.6,37.65,15889.0,33.0393,33.0744,33.0305,33.0744,15889.0
2020-12-04 11:50:00,37.65,37.67,37.63,37.65,22058.0,33.0744,33.092,33.0569,33.0744,22058.0
2020-12-04 11:55:00,37.65,37.67,37.65,37.66,11340.0,33.0744,33.092,33.0744,33.0832,11340.0
2020-12-04 12:00:00,37.67,37.7,37.67,37.7,13335.0,33.092,33.1184,33.092,33.1184,13335.0
2020-12-04 12:05:00,37.69,37.7,37.67,37.69,16431.0,33.1096,33.1184,33.092,33.1096,16431.0
2020-12-04 12:10:00,37.7,37.7,37.64,37.65,18635.0,33.1184,33.1184,33.0657,33.0744,18635.0
2020-12-04 12:15:00,37.65,37.67,37.65,37.66,10267.0,33.0744,33.092,33.0744,33.0832,10267.0
2020-12-04 12:20:00,37.67,37.7,37.64,37.68,19382.0,33.092,33.1184,33.0657,33.1008,19382.0
2020-12-04 12:25:00,37.68,37.69,37.65,37.68,14547.0,33.1008,33.1096,33.0744,33.1008,14547.0
2020-12-04 12:30:00,37.69,37.69,37.67,37.69,10208.0,33.1096,33.1096,33.092,33.1096,10208.0
2020-12-04 12:35:00,37.69,37.69,37.65,37.66,13542.0,33.1096,33.1096,33.0744,33.0832,13542.0
2020-12-04 12:40:00,37.66,37.68,37.66,37.66,8537.0,33.0832,33.1008,33.0832,33.0832,8537.0
2020-12-04 12:45:00,37.66,37.68,37.64,37.66,15471.0,33.0832,33.1008,33.0657,33.0832,15471.0
2020-12-04 12:50:00,37.66,37.66,37.59,37.64,32339.0,33.0832,33.0832,33.0217,33.0657,32339.0
2020-12-04 12:55:00,37.63,37.64,37.6,37.61,10358.0,33.0569,33.0657,33.0305,33.0393,10358.0
2020-12-04 13:00:00,37.61,37.64,37.59,37.59,11158.0,33.0393,33.0657,33.0217,33.0217,11158.0
2020-12-04 13:05:00,37.59,37.6,37.56,37.57,8823.0,33.0217,33.0305,32.9954,33.0042,8823.0
2020-12-04 13:10:00,37.57,37.58,37.55,37.58,9078.0,33.0042,33.0129,32.9866,33.0129,9078.0
2020-12-04 13:15:00,37.57,37.61,37.57,37.6,12366.0,33.0042,33.0393,33.0042,33.0305,12366.0
2020-12-04 13:20:00,37.6,37.62,37.59,37.6,21178.0,33.0305,33.0481,33.0217,33.0305,21178.0
2020-12-04 13:25:00,37.6,37.61,37.56,37.57,18311.0,33.0305,33.0393,32.9954,33.0042,18311.0
2020-12-04 13:30:00,37.57,37.6,37.55,37.56,15034.0,33.0042,33.0305,32.9866,32.9954,15034.0
2020-12-04 13:35:00,37.57,37.62,37.56,37.62,17625.0,33.0042,33.0481,32.9954,33.0481,17625.0
2020-12-04 13:40:00,37.62,37.63,37.56,37.57,16868.0,33.0481,33.0569,32.9954,33.0042,16868.0
2020-12-04 13:45:00,37.57,37.57,37.52,37.54,27942.0,33.0042,33.0042,32.9602,32.9778,27942.0
2020-12-04 13:50:00,37.54,37.54,37.5,37.52,13399.0,32.9778,32.9778,32.9427,32.9602,13399.0
2020-12-04 13:55:00,37.52,37.53,37.49,37.5,22039.0,32.9602,32.969,32.9339,32.9427,22039.0
2020-12-04 14:00:00,37.5,37.56,37.49,37.55,21617.0,32.9427,32.9954,32.9339,32.9866,21617.0
2020-12-04 14:05:00,37.56,37.56,37.51,37.51,16109.0,32.9954,32.9954,32.9514,32.9514,16109.0
2020-12-04 14:10:00,37.5,37.55,37.48,37.54,34501.0,32.9427,32.9866,32.9251,32.9778,34501.0
2020-12-04 14:15:00,37.53,37.58,37.52,37.57,29861.0,32.969,33.0129,32.9602,33.0042,29861.0
2020-12-04 14:20:00,37.57,37.6,37.56,37.59,15995.0,33.0042,33.0305,32.9954,33.0217,15995.0
2020-12-04 14:25:00,37.59,37.62,37.58,37.59,23670.0,33.0217,33.0481,33.0129,33.0217,23670.0
2020-12-04 14:30:00,37.6,37.61,37.57,37.59,29377.0,33.0305,33.0393,33.0042,33.0217,29377.0
2020-12-04 14:35:00,37.59,37.59,37.56,37.57,15684.0,33.0217,33.0217,32.9954,33.0042,15684.0
2020-12-04 14:40:00,37.56,37.68,37.55,37.68,32458.0,32.9954,33.1008,32.9866,33.1008,32458.0
2020-12-04 14:45:00,37.68,37.72,37.67,37.72,49215.0,33.1008,33.1359,33.092,33.1359,49215.0
2020-12-04 14:50:00,37.72,37.75,37.7,37.74,48635.0,33.1359,33.1623,33.1184,33.1535,48635.0
2020-12-04 14:55:00,37.75,37.78,37.72,37.77,59134.0,33.1623,33.1886,33.1359,33.1799,59134.0
2020-12-04 15:00:00,37.78,37.82,37.77,37.8,93496.0,33.1886,33.2238,33.1799,33.2062,93496.0
2020-12-04 15:05:00,37.8,37.8,37.77,37.79,23742.0,33.2062,33.2062,33.1799,33.1974,23742.0
2020-12-04 15:10:00,37.79,37.79,37.75,37.75,25548.0,33.1974,33.1974,33.1623,33.1623,25548.0
2020-12-04 15:15:00,37.75,37.77,37.73,37.77,26290.0,33.1623,33.1799,33.1447,33.1799,26290.0
2020-12-04 15:20:00,37.77,37.87,37.75,37.86,46084.0,33.1799,33.2677,33.1623,33.2589,46084.0
2020-12-04 15:25:00,37.86,37.89,37.81,37.84,49603.0,33.2589,33.2853,33.215,33.2413,49603.0
2020-12-04 15:30:00,37.85,37.87,37.83,37.87,51645.0,33.2501,33.2677,33.2326,33.2677,51645.0
2020-12-04 15:35:00,37.87,37.89,37.83,37.86,68668.0,33.2677,33.2853,33.2326,33.2589,68668.0
2020-12-04 15:40:00,37.86,37.9,37.84,37.9,66343.0,33.2589,33.2941,33.2413,33.2941,66343.0
2020-12-04 15:45:00,37.89,37.9,37.84,37.85,92318.0,33.2853,33.2941,33.2413,33.2501,92318.0
2020-12-04 15:50:00,37.85,37.86,37.81,37.84,115876.0,33.2501,33.2589,33.215,33.2413,115876.0
2020-12-04 15:55:00,37.85,37.95,37.82,37.95,239260.0,33.2501,33.338,33.2238,33.338,239260.0
2020-12-07 09:30:00,37.78,37.83,37.75,37.75,169094.0,33.1886,33.2326,33.1623,33.1623,169094.0
2020-12-07 09:35:00,37.75,37.75,37.46,37.49,68193.0,33.1623,33.1623,32.9075,32.9339,68193.0
2020-12-07 09:40:00,37.5,37.5,37.34,37.38,38473.0,32.9427,32.9427,32.8021,32.8372,38473.0
2020-12-07 09:45:00,37.39,37.46,37.37,37.42,49655.0,32.846,32.9075,32.8285,32.8724,49655.0
2020-12-07 09:50:00,37.41,37.42,37.34,37.4,36752.0,32.8636,32.8724,32.8021,32.8548,36752.0
2020-12-07 09:55:00,37.4,37.53,37.38,37.52,37959.0,32.8548,32.969,32.8372,32.9602,37959.0
2020-12-07 10:00:00,37.51,37.55,37.47,37.54,23065.0,32.9514,32.9866,32.9163,32.9778,23065.0
2020-12-07 10:05:00,37.54,37.63,37.53,37.62,40731.0,32.9778,33.0569,32.969,33.0481,40731.0
2020-12-07 10:10:00,37.62,37.74,37.61,37.7,28072.0,33.0481,33.1535,33.0393,33.1184,28072.0
2020-12-07 10:15:00,37.7,37.71,37.66,37.69,20444.0,33.1184,33.1271,33.0832,33.1096,20444.0
2020-12-07 10:20:00,37.69,37.73,37.65,37.66,24102.0,33.1096,33.1447,33.0744,33.0832,24102.0
2020-12-07 10:25:00,37.66,37.66,37.62,37.65,23514.0,33.0832,33.0832,33.0481,33.0744,23514.0
2020-12-07 10:30:00,37.65,37.66,37.62,37.63,15115.0,33.0744,33.0832,33.0481,33.0569,15115.0
2020-12-07 10:35:00,37.63,37.65,37.6,37.62,17811.0,33.0569,33.0744,33.0305,33.0481,17811.0
2020-12-07 10:40:00,37.62,37.63,37.58,37.59,16914.0,33.0481,33.0569,33.0129,33.0217,16914.0
2020-12-07 10:45:00,37.6,37.6,37.54,37.58,32628.0,33.0305,33.0305,32.9778,33.0129,32628.0
2020-12-07 10:50:00,37.58,37.63,37.56,37.63,30473.0,33.0129,33.0569,32.9954,33.0569,30473.0
2020-12-07 10:55:00,37.63,37.63,37.52,37.58,28547.0,33.0569,33.0569,32.9602,33.0129,28547.0
2020-12-07 11:00:00,37.58,37.6,37.56,37.58,8343.0,33.0129,33.0305,32.9954,33.0129,8343.0
2020-12-07 11:05:00,37.58,37.64,37.57,37.62,18426.0,33.0129,33.0657,33.0042,33.0481,18426.0
2020-12-07 11:10:00,37.63,37.65,37.6,37.65,6784.0,33.0569,33.0744,33.0305,33.0744,6784.0
2020-12-07 11:15:00,37.64,37.73,37.64,37.65,23200.0,33.0657,33.1447,33.0657,33.0744,23200.0
2020-12-07 11:20:00,37.66,37.71,37.65,37.69,14188.0,33.0832,33.1271,33.0744,33.1096,14188.0
2020-12-07 11:25:00,37.7,37.74,37.68,37.73,8771.0,33.1184,33.1535,33.1008,33.1447,8771.0
2020-12-07 11:30:00,37.72,37.75,37.7,37.74,11217.0,33.1359,33.1623,33.1184,33.1535,11217.0
2020-12-07 11:35:00,37.75,37.8,37.74,37.8,18733.0,33.1623,33.2062,33.1535,33.2062,18733.0
2020-12-07 11:40:00,37.8,37.82,37.79,37.79,21105.0,33.2062,33.2238,33.1974,33.1974,21105.0
2020-12-07 11:45:00,37.79,37.79,37.75,37.76,11791.0,33.1974,33.1974,33.1623,33.1711,11791.0
2020-12-07 11:50:00,37.75,37.75,37.66,37.68,27783.0,33.1623,33.1623,33.0832,33.1008,27783.0
2020-12-07 11:55:00,37.68,37.71,37.66,37.7,12937.0,33.1008,33.1271,33.0832,33.1184,12937.0
2020-12-07 12:00:00,37.69,37.72,37.65,37.66,25242.0,33.1096,33.1359,33.0744,33.0832,25242.0
2020-12-07 12:05:00,37.66,37.72,37.64,37.7,13232.0,33.0832,33.1359,33.0657,33.1184,13232.0
2020-12-07 12:10:00,37.7,37.73,37.7,37.71,8547.0,33.1184,33.1447,33.1184,33.1271,8547.0
2020-12-07 12:15:00,37.71,37.74,37.7,37.72,12982.0,33.1271,33.1535,33.1184,33.1359,12982.0
2020-12-07 12:20:00,37.72,37.72,37.7,37.7,8513.0,33.1359,33.1359,33.1184,33.1184,8513.0
2020-12-07 12:25:00,37.71,37.73,37.68,37.69,9610.0,33.1271,33.1447,33.1008,33.1096,9610.0
2020-12-07 12:30:00,37.68,37.68,37.66,37.68,7489.0,33.1008,33.1008,33.0832,33.1008,7489.0
2020-12-07 12:35:00,37.68,37.69,37.65,37.69,8952.0,33.1008,33.1096,33.0744,33.1096,8952.0
2020-12-07 12:40:00,37.68,37.7,37.67,37.7,7487.0,33.1008,33.1184,33.092,33.1184,7487.0
2020-12-07 12:45:00,37.7,37.72,37.66,37.67,5698.0,33.1184,33.1359,33.0832,33.092,5698.0
2020-12-07 12:50:00,37.68,37.68,37.63,37.64,12802.0,33.1008,33.1008,33.0569,33.0657,12802.0
2020-12-07 12:55:00,37.63,37.64,37.62,37.64,10629.0,33.0569,33.0657,33.0481,33.0657,10629.0
2020-12-07 13:00:00,37.63,37.63,37.58,37.59,9847.0,33.0569,33.0569,33.0129,33.0217,9847.0
2020-12-07 13:05:00,37.59,37.59,37.55,37.56,9869.0,33.0217,33.0217,32.9866,32.9954,9869.0
2020-12-07 13:10:00,37.56,37.57,37.52,37.52,9307.0,32.9954,33.0042,32.9602,32.9602,9307.0
2020-12-07 13:15:00,37.52,37.58,37.52,37.57,9875.0,32.9602,33.0129,32.9602,33.0042,9875.0
2020-12-07 13:20:00,37.57,37.59,37.57,37.58,9247.0,33.0042,33.0217,33.0042,33.0129,9247.0
2020-12-07 13:25:00,37.58,37.62,37.58,37.61,10846.0,33.0129,33.0481,33.0129,33.0393,10846.0
2020-12-07 13:30:00,37.61,37.62,37.57,37.6,13709.0,33.0393,33.0481,33.0042,33.0305,13709.0
2020-12-07 13:35:00,37.6,37.63,37.58,37.59,9590.0,33.0305,33.0569,33.0129,33.0217,9590.0
2020-12-07 13:40:00,37.58,37.58,37.51,37.52,14168.0,33.0129,33.0129,32.9514,32.9602,14168.0
2020-12-07 13:45:00,37.52,37.57,37.51,37.57,17886.0,32.9602,33.0042,32.9514,33.0042,17886.0
2020-12-07 13:50:00,37.57,37.59,37.56,37.57,13698.0,33.0042,33.0217,32.9954,33.0042,13698.0
2020-12-07 13:55:00,37.57,37.58,37.54,37.56,10116.0,33.0042,33.0129,32.9778,32.9954,10116.0
2020-12-07 14:00:00,37.56,37.56,37.49,37.52,18131.0,32.9954,32.9954,32.9339,32.9602,18131.0
2020-12-07 14:05:00,37.52,37.6,37.52,37.6,28830.0,32.9602,33.0305,32.9602,33.0305,28830.0
2020-12-07 14:10:00,37.59,37.6,37.56,37.58,6964.0,33.0217,33.0305,32.9954,33.0129,6964.0
2020-12-07 14:15:00,37.59,37.6,37.54,37.58,13017.0,33.0217,33.0305,32.9778,33.0129,13017.0
2020-12-07 14:20:00,37.59,37.61,37.58,37.6,12316.0,33.0217,33.0393,33.0129,33.0305,12316.0
2020-12-07 14:25:00,37.61,37.64,37.6,37.64,8495.0,33.0393,33.0657,33.0305,33.0657,8495.0
2020-12-07 14:30:00,37.64,37.67,37.62,37.62,16156.0,33.0657,33.092,33.0481,33.0481,16156.0
2020-12-07 14:35:00,37.61,37.65,37.61,37.65,8545.0,33.0393,33.0744,33.0393,33.0744,8545.0
2020-12-07 14:40:00,37.64,37.65,37.6,37.63,23611.0,33.0657,33.0744,33.0305,33.0569,23611.0
2020-12-07 14:45:00,37.62,37.63,37.58,37.6,14083.0,33.0481,33.0569,33.0129,33.0305,14083.0
2020-12-07 14:50:00,37.6,37.62,37.58,37.59,12747.0,33.0305,33.0481,33.0129,33.0217,12747.0
2020-12-07 14:55:00,37.59,37.59,37.56,37.58,8539.0,33.0217,33.0217,32.9954,33.0129,8539.0
2020-12-07 15:00:00,37.58,37.59,37.55,37.56,15051.0,33.0129,33.0217,32.9866,32.9954,15051.0
2020-12-07 15:05:00,37.55,37.57,37.53,37.53,16877.0,32.9866,33.0042,32.969,32.969,16877.0
2020-12-07 15:10:00,37.54,37.54,37.5,37.5,18844.0,32.9778,32.9778,32.9427,32.9427,18844.0
2020-12-07 15:15:00,37.51,37.56,37.5,37.55,28596.0,32.9514,32.9954,32.9427,32.9866,28596.0
2020-12-07 15:20:00,37.55,37.56,37.51,37.52,25762.0,32.9866,32.9954,32.9514,32.9602,25762.0
2020-12-07 15:25:00,37.52,37.56,37.52,37.53,18472.0,32.9602,32.9954,32.9602,32.969,18472.0
2020-12-07 15:30:00,37.52,37.55,37.52,37.53,25588.0,32.9602,32.9866,32.9602,32.969,25588.0
2020-12-07 15:35:00,37.52,37.54,37.51,37.52,33108.0,32.9602,32.9778,32.9514,32.9602,33108.0
2020-12-07 15:40:00,37.51,37.51,37.43,37.44,53769.0,32.9514,32.9514,32.8812,32.89,53769.0
2020-12-07 15:45:00,37.44,37.47,37.39,37.42,85679.0,32.89,32.9163,32.846,32.8724,85679.0
2020-12-07 15:50:00,37.41,37.57,37.41,37.56,52826.0,32.8636,33.0042,32.8636,32.9954,52826.0
2020-12-07 15:55:00,37.57,37.61,37.54,37.58,103021.0,33.0042,33.0393,32.9778,33.0129,103021.0
2020-12-08 09:30:00,37.42,37.57,37.36,37.51,100376.0,32.8724,33.0042,32.8197,32.9514,100376.0
2020-12-08 09:35:00,37.53,37.63,37.5,37.6,20924.0,32.969,33.0569,32.9427,33.0305,20924.0
2020-12-08 09:40:00,37.6,37.63,37.54,37.63,18415.0,33.0305,33.0569,32.9778,33.0569,18415.0
2020-12-08 09:45:00,37.64,37.7,37.6,37.67,30322.0,33.0657,33.1184,33.0305,33.092,30322.0
2020-12-08 09:50:00,37.68,37.74,37.67,37.73,22155.0,33.1008,33.1535,33.092,33.1447,22155.0
2020-12-08 09:55:00,37.73,37.79,37.72,37.74,17827.0,33.1447,33.1974,33.1359,33.1535,17827.0
2020-12-08 10:00:00,37.75,37.81,37.67,37.67,20575.0,33.1623,33.215,33.092,33.092,20575.0
2020-12-08 10:05:00,37.67,37.69,37.63,37.68,37680.0,33.092,33.1096,33.0569,33.1008,37680.0
2020-12-08 10:10:00,37.69,37.71,37.63,37.66,13161.0,33.1096,33.1271,33.0569,33.0832,13161.0
2020-12-08 10:15:00,37.66,37.67,37.59,37.63,54604.0,33.0832,33.092,33.0217,33.0569,54604.0
2020-12-08 10:20:00,37.63,37.65,37.6,37.63,11455.0,33.0569,33.0744,33.0305,33.0569,11455.0
2020-12-08 10:25:00,37.63,37.64,37.6,37.62,21200.0,33.0569,33.0657,33.0305,33.0481,21200.0
2020-12-08 10:30:00,37.63,37.73,37.61,37.7,53546.0,33.0569,33.1447,33.0393,33.1184,53546.0
2020-12-08 10:35:00,37.71,37.77,37.69,37.71,36199.0,33.1271,33.1799,33.1096,33.1271,36199.0
2020-12-08 10:40:00,37.72,37.75,37.7,37.73,20819.0,33.1359,33.1623,33.1184,33.1447,20819.0
2020-12-08 10:45:00,37.75,37.75,37.72,37.75,6530.0,33.1623,33.1623,33.1359,33.1623,6530.0
2020-12-08 10:50:00,37.74,37.78,37.72,37.77,13112.0,33.1535,33.1886,33.1359,33.1799,13112.0
2020-12-08 10:55:00,37.76,37.8,37.76,37.78,12253.0,33.1711,33.2062,33.1711,33.1886,12253.0
2020-12-08 11:00:00,37.79,37.85,37.79,37.85,21749.0,33.1974,33.2501,33.1974,33.2501,21749.0
2020-12-08 11:05:00,37.84,37.89,37.84,37.86,11380.0,33.2413,33.2853,33.2413,33.2589,11380.0
2020-12-08 11:10:00,37.86,37.88,37.83,37.84,18373.0,33.2589,33.2765,33.2326,33.2413,18373.0
2020-12-08 11:15:00,37.84,37.85,37.79,37.81,8814.0,33.2413,33.2501,33.1974,33.215,8814.0
2020-12-08 11:20:00,37.8,37.83,37.79,37.82,12515.0,33.2062,33.2326,33.1974,33.2238,12515.0
2020-12-08 11:25:00,37.81,37.85,37.8,37.84,6970.0,33.215,33.2501,33.2062,33.2413,6970.0
2020-12-08 11:30:00,37.84,37.85,37.78,37.79,19078.0,33.2413,33.2501,33.1886,33.1974,19078.0
2020-12-08 11:35:00,37.78,37.79,37.74,37.78,13528.0,33.1886,33.1974,33.1535,33.1886,13528.0
2020-12-08 11:40:00,37.77,37.79,37.71,37.74,16787.0,33.1799,33.1974,33.1271,33.1535,16787.0
2020-12-08 11:45:00,37.74,37.79,37.74,37.77,20586.0,33.1535,33.1974,33.1535,33.1799,20586.0
2020-12-08 11:50:00,37.78,37.84,37.78,37.81,16325.0,33.1886,33.2413,33.1886,33.215,16325.0
2020-12-08 11:55:00,37.81,37.83,37.79,37.82,18067.0,33.215,33.2326,33.1974,33.2238,18067.0
2020-12-08 12:00:00,37.8,37.81,37.76,37.78,10026.0,33.2062,33.215,33.1711,33.1886,10026.0
2020-12-08 12:05:00,37.78,37.78,37.71,37.71,20392.0,33.1886,33.1886,33.1271,33.1271,20392.0
2020-12-08 12:10:00,37.71,37.77,37.7,37.76,8594.0,33.1271,33.1799,33.1184,33.1711,8594.0
2020-12-08 12:15:00,37.77,37.79,37.76,37.78,9705.0,33.1799,33.1974,33.1711,33.1886,9705.0
2020-12-08 12:20:00,37.77,37.8,37.76,37.79,9248.0,33.1799,33.2062,33.1711,33.1974,9248.0
2020-12-08 12:25:00,37.79,37.86,37.79,37.83,22164.0,33.1974,33.2589,33.1974,33.2326,22164.0
2020-12-08 12:30:00,37.83,37.86,37.81,37.86,7847.0,33.2326,33.2589,33.215,33.2589,7847.0
2020-12-08 12:35:00,37.86,37.87,37.84,37.86,9729.0,33.2589,33.2677,33.2413,33.2589,9729.0
2020-12-08 12:40:00,37.86,37.89,37.85,37.86,21652.0,33.2589,33.2853,33.2501,33.2589,21652.0
2020-12-08 12:45:00,37.86,37.86,37.84,37.86,19961.0,33.2589,33.2589,33.2413,33.2589,19961.0
2020-12-08 12:50:00,37.86,37.91,37.85,37.9,34229.0,33.2589,33.3028,33.2501,33.2941,34229.0
2020-12-08 12:55:00,37.9,37.92,37.89,37.9,16800.0,33.2941,33.3116,33.2853,33.2941,16800.0
2020-12-08 13:00:00,37.9,37.92,37.89,37.9,13069.0,33.2941,33.3116,33.2853,33.2941,13069.0
2020-12-08 13:05:00,37.9,37.9,37.88,37.9,10941.0,33.2941,33.2941,33.2765,33.2941,10941.0
2020-12-08 13:10:00,37.89,37.9,37.88,37.89,12025.0,33.2853,33.2941,33.2765,33.2853,12025.0
2020-12-08 13:15:00,37.88,37.9,37.86,37.9,7435.0,33.2765,33.2941,33.2589,33.2941,7435.0
2020-12-08 13:20:00,37.89,37.92,37.87,37.91,21804.0,33.2853,33.3116,33.2677,33.3028,21804.0
2020-12-08 13:25:00,37.91,37.95,37.91,37.95,16034.0,33.3028,33.338,33.3028,33.338,16034.0
2020-12-08 13:30:00,37.94,37.97,37.93,37.97,25511.0,33.3292,33.3555,33.3204,33.3555,25511.0
2020-12-08 13:35:00,37.96,37.97,37.92,37.93,14885.0,33.3468,33.3555,33.3116,33.3204,14885.0
2020-12-08 13:40:00,37.93,37.93,37.88,37.9,8538.0,33.3204,33.3204,33.2765,33.2941,8538.0
2020-12-08 13:45:00,37.9,37.92,37.87,37.91,17651.0,33.2941,33.3116,33.2677,33.3028,17651.0
2020-12-08 13:50:00,37.91,37.92,37.89,37.9,6753.0,33.3028,33.3116,33.2853,33.2941,6753.0
2020-12-08 13:55:00,37.9,37.93,37.89,37.93,11474.0,33.2941,33.3204,33.2853,33.3204,11474.0
2020-12-08 14:00:00,37.94,37.95,37.92,37.94,8956.0,33.3292,33.338,33.3116,33.3292,8956.0
2020-12-08 14:05:00,37.93,37.93,37.89,37.9,14590.0,33.3204,33.3204,33.2853,33.2941,14590.0
2020-12-08 14:10:00,37.9,37.94,37.9,37.94,9913.0,33.2941,33.3292,33.2941,33.3292,9913.0
2020-12-08 14:15:00,37.93,37.94,37.91,37.94,9064.0,33.3204,33.3292,33.3028,33.3292,9064.0
2020-12-08 14:20:00,37.94,37.95,37.93,37.94,8405.0,33.3292,33.338,33.3204,33.3292,8405.0
2020-12-08 14:25:00,37.95,37.98,37.93,37.95,14215.0,33.338,33.3643,33.3204,33.338,14215.0
2020-12-08 14:30:00,37.95,37.96,37.94,37.94,9957.0,33.338,33.3468,33.3292,33.3292,9957.0
2020-12-08 14:35:00,37.94,37.94,37.9,37.9,9563.0,33.3292,33.3292,33.2941,33.2941,9563.0
2020-12-08 14:40:00,37.91,37.92,37.89,37.9,12177.0,33.3028,33.3116,33.2853,33.2941,12177.0
2020-12-08 14:45:00,37.9,37.91,37.88,37.89,18843.0,33.2941,33.3028,33.2765,33.2853,18843.0
2020-12-08 14:50:00,37.89,37.92,37.87,37.92,11053.0,33.2853,33.3116,33.2677,33.3116,11053.0
2020-12-08 14:55:00,37.92,37.93,37.89,37.91,12637.0,33.3116,33.3204,33.2853,33.3028,12637.0
2020-12-08 15:00:00,37.91,37.94,37.91,37.94,19081.0,33.3028,33.3292,33.3028,33.3292,19081.0
2020-12-08 15:05:00,37.93,37.94,37.91,37.91,10969.0,33.3204,33.3292,33.3028,33.3028,10969.0
2020-12-08 15:10:00,37.92,37.93,37.89,37.93,12315.0,33.3116,33.3204,33.2853,33.3204,12315.0
2020-12-08 15:15:00,37.93,37.94,37.89,37.92,30839.0,33.3204,33.3292,33.2853,33.3116,30839.0
2020-12-08 15:20:00,37.91,37.93,37.9,37.91,15299.0,33.3028,33.3204,33.2941,33.3028,15299.0
2020-12-08 15:25:00,37.92,37.95,37.89,37.93,16580.0,33.3116,33.338,33.2853,33.3204,16580.0
2020-12-08 15:30:00,37.93,37.96,37.92,37.94,18245.0,33.3204,33.3468,33.3116,33.3292,18245.0
2020-12-08 15:35:00,37.94,37.95,37.91,37.94,24910.0,33.3292,33.338,33.3028,33.3292,24910.0
2020-12-08 15:40:00,37.93,37.93,37.89,37.91,34429.0,33.3204,33.3204,33.2853,33.3028,34429.0
2020-12-08 15:45:00,37.91,37.94,37.86,37.88,54109.0,33.3028,33.3292,33.2589,33.2765,54109.0
2020-12-08 15:50:00,37.88,37.94,37.87,37.9,53903.0,33.2765,33.3292,33.2677,33.2941,53903.0
2020-12-08 15:55:00,37.9,37.95,37.88,37.94,123551.0,33.2941,33.338,33.2765,33.3292,123551.0
2020-12-09 09:30:00,38.0,38.14,37.94,38.14,211584.0,33.3819,33.5049,33.3292,33.5049,211584.0
2020-12-09 09:35:00,38.14,38.23,38.12,38.2,70865.0,33.5049,33.5839,33.4873,33.5576,70865.0
2020-12-09 09:40:00,38.19,38.37,38.19,38.33,83548.0,33.5488,33.7069,33.5488,33.6718,83548.0
2020-12-09 09:45:00,38.34,38.35,38.21,38.32,26591.0,33.6806,33.6894,33.5664,33.663,26591.0
2020-12-09 09:50:00,38.31,38.36,38.3,38.32,30393.0,33.6542,33.6981,33.6454,33.663,30393.0
2020-12-09 09:55:00,38.33,38.4,38.32,38.36,16590.0,33.6718,33.7333,33.663,33.6981,16590.0
2020-12-09 10:00:00,38.36,38.44,38.32,38.35,33697.0,33.6981,33.7684,33.663,33.6894,33697.0
2020-12-09 10:05:00,38.36,38.42,38.35,38.37,22860.0,33.6981,33.7509,33.6894,33.7069,22860.0
2020-12-09 10:10:00,38.37,38.38,38.21,38.23,38485.0,33.7069,33.7157,33.5664,33.5839,38485.0
2020-12-09 10:15:00,38.23,38.31,38.23,38.3,18823.0,33.5839,33.6542,33.5839,33.6454,18823.0
2020-12-09 10:20:00,38.3,38.3,38.24,38.24,18704.0,33.6454,33.6454,33.5927,33.5927,18704.0
2020-12-09 10:25:00,38.26,38.29,38.24,38.25,14729.0,33.6103,33.6367,33.5927,33.6015,14729.0
2020-12-09 10:30:00,38.25,38.27,38.2,38.21,25256.0,33.6015,33.6191,33.5576,33.5664,25256.0
2020-12-09 10:35:00,38.22,38.22,38.12,38.15,41612.0,33.5752,33.5752,33.4873,33.5137,41612.0
2020-12-09 10:40:00,38.15,38.19,38.13,38.16,12666.0,33.5137,33.5488,33.4961,33.5225,12666.0
2020-12-09 10:45:00,38.17,38.19,38.16,38.18,15943.0,33.5312,33.5488,33.5225,33.54,15943.0
2020-12-09 10:50:00,38.17,38.18,38.13,38.14,15358.0,33.5312,33.54,33.4961,33.5049,15358.0
2020-12-09 10:55:00,38.13,38.15,38.1,38.12,14347.0,33.4961,33.5137,33.4697,33.4873,14347.0
2020-12-09 11:00:00,38.09,38.11,38.05,38.05,20115.0,33.461,33.4785,33.4258,33.4258,20115.0
2020-12-09 11:05:00,38.04,38.07,38.0,38.06,25588.0,33.417,33.4434,33.3819,33.4346,25588.0
2020-12-09 11:10:00,38.07,38.1,38.06,38.08,13739.0,33.4434,33.4697,33.4346,33.4522,13739.0
2020-12-09 11:15:00,38.07,38.08,38.0,38.0,11432.0,33.4434,33.4522,33.3819,33.3819,11432.0
2020-12-09 11:20:00,38.0,38.02,37.98,38.01,13178.0,33.3819,33.3995,33.3643,33.3907,13178.0
2020-12-09 11:25:00,38.01,38.05,38.0,38.03,12670.0,33.3907,33.4258,33.3819,33.4083,12670.0
2020-12-09 11:30:00,38.04,38.04,37.99,38.01,12627.0,33.417,33.417,33.3731,33.3907,12627.0
2020-12-09 11:35:00,38.0,38.06,37.99,38.03,19914.0,33.3819,33.4346,33.3731,33.4083,19914.0
2020-12-09 11:40:00,38.04,38.05,38.01,38.04,8795.0,33.417,33.4258,33.3907,33.417,8795.0
2020-12-09 11:45:00,38.04,38.08,38.03,38.04,22253.0,33.417,33.4522,33.4083,33.417,22253.0
2020-12-09 11:50:00,38.04,38.04,38.02,38.04,9873.0,33.417,33.417,33.3995,33.417,9873.0
2020-12-09 11:55:00,38.03,38.14,38.02,38.13,29262.0,33.4083,33.5049,33.3995,33.4961,29262.0
2020-12-09 12:00:00,38.13,38.14,38.1,38.12,13374.0,33.4961,33.5049,33.4697,33.4873,13374.0
2020-12-09 12:05:00,38.11,38.12,38.09,38.12,8993.0,33.4785,33.4873,33.461,33.4873,8993.0
2020-12-09 12:10:00,38.11,38.14,38.1,38.12,15388.0,33.4785,33.5049,33.4697,33.4873,15388.0
2020-12-09 12:15:00,38.11,38.11,38.08,38.09,16938.0,33.4785,33.4785,33.4522,33.461,16938.0
2020-12-09 12:20:00,38.09,38.13,38.09,38.13,40543.0,33.461,33.4961,33.461,33.4961,40543.0
2020-12-09 12:25:00,38.13,38.16,38.12,38.12,162899.0,33.4961,33.5225,33.4873,33.4873,162899.0
2020-12-09 12:30:00,38.13,38.13,38.02,38.12,54863.0,33.4961,33.4961,33.3995,33.4873,54863.0
2020-12-09 12:35:00,38.12,38.13,38.08,38.09,34610.0,33.4873,33.4961,33.4522,33.461,34610.0
2020-12-09 12:40:00,38.09,38.11,38.08,38.09,28943.0,33.461,33.4785,33.4522,33.461,28943.0
2020-12-09 12:45:00,38.09,38.1,38.05,38.07,64643.0,33.461,33.4697,33.4258,33.4434,64643.0
2020-12-09 12:50:00,38.05,38.05,38.0,38.01,122045.0,33.4258,33.4258,33.3819,33.3907,122045.0
2020-12-09 12:55:00,38.0,38.01,37.96,37.98,43666.0,33.3819,33.3907,33.3468,33.3643,43666.0
2020-12-09 13:00:00,37.98,37.98,37.8,37.8,22387.0,33.3643,33.3643,33.2062,33.2062,22387.0
2020-12-09 13:05:00,37.8,37.88,37.8,37.87,28917.0,33.2062,33.2765,33.2062,33.2677,28917.0
2020-12-09 13:10:00,37.87,37.87,37.82,37.83,11648.0,33.2677,33.2677,33.2238,33.2326,11648.0
2020-12-09 13:15:00,37.83,37.85,37.8,37.81,12875.0,33.2326,33.2501,33.2062,33.215,12875.0
2020-12-09 13:20:00,37.83,37.83,37.79,37.8,24337.0,33.2326,33.2326,33.1974,33.2062,24337.0
2020-12-09 13:25:00,37.8,37.8,37.75,37.79,39332.0,33.2062,33.2062,33.1623,33.1974,39332.0
2020-12-09 13:30:00,37.77,37.77,37.69,37.69,19754.0,33.1799,33.1799,33.1096,33.1096,19754.0
2020-12-09 13:35:00,37.68,37.69,37.62,37.69,27201.0,33.1008,33.1096,33.0481,33.1096,27201.0
2020-12-09 13:40:00,37.69,37.75,37.66,37.74,18669.0,33.1096,33.1623,33.0832,33.1535,18669.0
2020-12-09 13:45:00,37.74,37.8,37.73,37.8,15773.0,33.1535,33.2062,33.1447,33.2062,15773.0
2020-12-09 13:50:00,37.8,37.84,37.79,37.79,35481.0,33.2062,33.2413,33.1974,33.1974,35481.0
2020-12-09 13:55:00,37.79,37.79,37.67,37.68,16796.0,33.1974,33.1974,33.092,33.1008,16796.0
2020-12-09 14:00:00,37.69,37.78,37.68,37.77,21279.0,33.1096,33.1886,33.1008,33.1799,21279.0
2020-12-09 14:05:00,37.76,37.8,37.74,37.78,10360.0,33.1711,33.2062,33.1535,33.1886,10360.0
2020-12-09 14:10:00,37.77,37.78,37.69,37.69,27426.0,33.1799,33.1886,33.1096,33.1096,27426.0
2020-12-09 14:15:00,37.69,37.74,37.67,37.71,29789.0,33.1096,33.1535,33.092,33.1271,29789.0
2020-12-09 14:20:00,37.7,37.81,37.68,37.8,31344.0,33.1184,33.215,33.1008,33.2062,31344.0
2020-12-09 14:25:00,37.8,37.83,37.77,37.82,10441.0,33.2062,33.2326,33.1799,33.2238,10441.0
2020-12-09 14:30:00,37.82,37.83,37.75,37.76,7319.0,33.2238,33.2326,33.1623,33.1711,7319.0
2020-12-09 14:35:00,37.76,37.76,37.72,37.72,23422.0,33.1711,33.1711,33.1359,33.1359,23422.0
2020-12-09 14:40:00,37.73,37.75,37.69,37.69,11535.0,33.1447,33.1623,33.1096,33.1096,11535.0
2020-12-09 14:45:00,37.69,37.77,37.69,37.73,14385.0,33.1096,33.1799,33.1096,33.1447,14385.0
2020-12-09 14:50:00,37.74,37.74,37.67,37.7,11573.0,33.1535,33.1535,33.092,33.1184,11573.0
2020-12-09 14:55:00,37.7,37.74,37.69,37.72,15242.0,33.1184,33.1535,33.1096,33.1359,15242.0
2020-12-09 15:00:00,37.72,37.74,37.69,37.7,16566.0,33.1359,33.1535,33.1096,33.1184,16566.0
2020-12-09 15:05:00,37.7,37.76,37.69,37.76,18378.0,33.1184,33.1711,33.1096,33.1711,18378.0
2020-12-09 15:10:00,37.76,37.78,37.72,37.73,14686.0,33.1711,33.1886,33.1359,33.1447,14686.0
2020-12-09 15:15:00,37.72,37.73,37.69,37.72,19636.0,33.1359,33.1447,33.1096,33.1359,19636.0
2020-12-09 15:20:00,37.72,37.75,37.69,37.69,12407.0,33.1359,33.1623,33.1096,33.1096,12407.0
2020-12-09 15:25:00,37.7,37.7,37.64,37.67,58528.0,33.1184,33.1184,33.0657,33.092,58528.0
2020-12-09 15:30:00,37.67,37.72,37.65,37.67,25150.0,33.092,33.1359,33.0744,33.092,25150.0
2020-12-09 15:35:00,37.67,37.67,37.62,37.64,41605.0,33.092,33.092,33.0481,33.0657,41605.0
2020-12-09 15:40:00,37.64,37.74,37.63,37.74,53754.0,33.0657,33.1535,33.0569,33.1535,53754.0
2020-12-09 15:45:00,37.73,37.76,37.68,37.69,102197.0,33.1447,33.1711,33.1008,33.1096,102197.0
2020-12-09 15:50:00,37.7,37.79,37.69,37.76,60309.0,33.1184,33.1974,33.1096,33.1711,60309.0
2020-12-09 15:55:00,37.77,37.83,37.67,37.67,283055.0,33.1799,33.2326,33.092,33.092,283055.0
2020-12-10 09:30:00,37.58,37.58,37.27,37.31,73552.0,33.0129,33.0129,32.7406,32.7758,73552.0
2020-12-10 09:35:00,37.34,37.4,37.22,37.36,25366.0,32.8021,32.8548,32.6967,32.8197,25366.0
2020-12-10 09:40:00,37.36,37.49,37.24,37.25,33310.0,32.8197,32.9339,32.7143,32.723,33310.0
2020-12-10 09:45:00,37.26,37.35,37.25,37.3,18227.0,32.7318,32.8109,32.723,32.767,18227.0
2020-12-10 09:50:00,37.3,37.44,37.3,37.42,18572.0,32.767,32.89,32.767,32.8724,18572.0
2020-12-10 09:55:00,37.42,37.5,37.42,37.45,13406.0,32.8724,32.9427,32.8724,32.8987,13406.0
2020-12-10 10:00:00,37.46,37.48,37.33,37.34,14517.0,32.9075,32.9251,32.7933,32.8021,14517.0
2020-12-10 10:05:00,37.37,37.43,37.33,37.33,21745.0,32.8285,32.8812,32.7933,32.7933,21745.0
2020-12-10 10:10:00,37.34,37.36,37.3,37.32,15485.0,32.8021,32.8197,32.767,32.7845,15485.0
2020-12-10 10:15:00,37.31,37.34,37.27,37.29,14490.0,32.7758,32.8021,32.7406,32.7582,14490.0
2020-12-10 10:20:00,37.29,37.31,37.25,37.25,11473.0,32.7582,32.7758,32.723,32.723,11473.0
2020-12-10 10:25:00,37.24,37.27,37.21,37.27,21752.0,32.7143,32.7406,32.6879,32.7406,21752.0
2020-12-10 10:30:00,37.26,37.27,37.19,37.22,22018.0,32.7318,32.7406,32.6703,32.6967,22018.0
2020-12-10 10:35:00,37.22,37.25,37.21,37.23,22480.0,32.6967,32.723,32.6879,32.7055,22480.0
2020-12-10 10:40:00,37.23,37.24,37.16,37.2,12019.0,32.7055,32.7143,32.644,32.6791,12019.0
2020-12-10 10:45:00,37.19,37.22,37.17,37.2,10810.0,32.6703,32.6967,32.6528,32.6791,10810.0
2020-12-10 10:50:00,37.2,37.33,37.2,37.3,18533.0,32.6791,32.7933,32.6791,32.767,18533.0
2020-12-10 10:55:00,37.31,37.31,37.25,37.26,7145.0,32.7758,32.7758,32.723,32.7318,7145.0
2020-12-10 11:00:00,37.27,37.3,37.24,37.3,9028.0,32.7406,32.767,32.7143,32.767,9028.0
2020-12-10 11:05:00,37.29,37.3,37.18,37.18,13970.0,32.7582,32.767,32.6616,32.6616,13970.0
2020-12-10 11:10:00,37.17,37.2,37.15,37.19,13412.0,32.6528,32.6791,32.6352,32.6703,13412.0
2020-12-10 11:15:00,37.2,37.24,37.19,37.23,6747.0,32.6791,32.7143,32.6703,32.7055,6747.0
2020-12-10 11:20:00,37.24,37.26,37.18,37.19,26297.0,32.7143,32.7318,32.6616,32.6703,26297.0
2020-12-10 11:25:00,37.2,37.21,37.13,37.14,12882.0,32.6791,32.6879,32.6176,32.6264,12882.0
2020-12-10 11:30:00,37.13,37.17,37.12,37.16,62630.0,32.6176,32.6528,32.6088,32.644,62630.0
2020-12-10 11:35:00,37.17,37.2,37.12,37.13,13604.0,32.6528,32.6791,32.6088,32.6176,13604.0
2020-12-10 11:40:00,37.13,37.13,37.07,37.1,38799.0,32.6176,32.6176,32.5649,32.5913,38799.0
2020-12-10 11:45:00,37.1,37.14,37.06,37.07,29417.0,32.5913,32.6264,32.5561,32.5649,29417.0
2020-12-10 11:50:00,37.07,37.07,36.96,36.97,39068.0,32.5649,32.5649,32.4683,32.4771,39068.0
2020-12-10 11:55:00,36.98,36.99,36.95,36.95,17231.0,32.4859,32.4946,32.4595,32.4595,17231.0
2020-12-10 12:00:00,36.94,37.0,36.92,37.0,35968.0,32.4507,32.5034,32.4332,32.5034,35968.0
2020-12-10 12:05:00,37.01,37.07,37.0,37.07,19104.0,32.5122,32.5649,32.5034,32.5649,19104.0
2020-12-10 12:10:00,37.07,37.09,37.03,37.04,22814.0,32.5649,32.5825,32.5298,32.5386,22814.0
2020-12-10 12:15:00,37.04,37.12,37.03,37.12,108621.0,32.5386,32.6088,32.5298,32.6088,108621.0
2020-12-10 12:20:00,37.13,37.14,37.08,37.1,50138.0,32.6176,32.6264,32.5737,32.5913,50138.0
2020-12-10 12:25:00,37.11,37.11,37.08,37.08,39161.0,32.6001,32.6001,32.5737,32.5737,39161.0
2020-12-10 12:30:00,37.09,37.12,37.07,37.09,8792.0,32.5825,32.6088,32.5649,32.5825,8792.0
2020-12-10 12:35:00,37.1,37.12,37.09,37.09,5670.0,32.5913,32.6088,32.5825,32.5825,5670.0
2020-12-10 12:40:00,37.09,37.1,37.04,37.07,22365.0,32.5825,32.5913,32.5386,32.5649,22365.0
2020-12-10 12:45:00,37.07,37.11,37.03,37.05,11308.0,32.5649,32.6001,32.5298,32.5474,11308.0
2020-12-10 12:50:00,37.04,37.06,37.01,37.01,14856.0,32.5386,32.5561,32.5122,32.5122,14856.0
2020-12-10 12:55:00,37.01,37.04,36.98,37.02,14835.0,32.5122,32.5386,32.4859,32.521,14835.0
2020-12-10 13:00:00,37.03,37.06,37.01,37.04,13934.0,32.5298,32.5561,32.5122,32.5386,13934.0
2020-12-10 13:05:00,37.05,37.07,37.03,37.06,7299.0,32.5474,32.5649,32.5298,32.5561,7299.0
2020-12-10 13:10:00,37.05,37.12,37.05,37.1,24056.0,32.5474,32.6088,32.5474,32.5913,24056.0
2020-12-10 13:15:00,37.11,37.12,37.07,37.12,15223.0,32.6001,32.6088,32.5649,32.6088,15223.0
2020-12-10 13:20:00,37.11,37.15,37.1,37.13,13284.0,32.6001,32.6352,32.5913,32.6176,13284.0
2020-12-10 13:25:00,37.14,37.2,37.13,37.17,13464.0,32.6264,32.6791,32.6176,32.6528,13464.0
2020-12-10 13:30:00,37.18,37.18,37.11,37.13,10561.0,32.6616,32.6616,32.6001,32.6176,10561.0
2020-12-10 13:35:00,37.13,37.17,37.1,37.16,11210.0,32.6176,32.6528,32.5913,32.644,11210.0
2020-12-10 13:40:00,37.15,37.15,37.11,37.12,8699.0,32.6352,32.6352,32.6001,32.6088,8699.0
2020-12-10 13:45:00,37.11,37.11,37.07,37.1,6027.0,32.6001,32.6001,32.5649,32.5913,6027.0
2020-12-10 13:50:00,37.1,37.11,37.08,37.09,7448.0,32.5913,32.6001,32.5737,32.5825,7448.0
2020-12-10 13:55:00,37.09,37.09,36.99,37.0,15979.0,32.5825,32.5825,32.4946,32.5034,15979.0
2020-12-10 14:00:00,37.0,37.03,36.96,36.97,13852.0,32.5034,32.5298,32.4683,32.4771,13852.0
2020-12-10 14:05:00,36.97,36.99,36.94,36.95,10920.0,32.4771,32.4946,32.4507,32.4595,10920.0
2020-12-10 14:10:00,36.95,36.96,36.88,36.89,28042.0,32.4595,32.4683,32.398,32.4068,28042.0
2020-12-10 14:15:00,36.89,36.92,36.88,36.91,9256.0,32.4068,32.4332,32.398,32.4244,9256.0
2020-12-10 14:20:00,36.89,36.92,36.87,36.89,8954.0,32.4068,32.4332,32.3892,32.4068,8954.0
2020-12-10 14:25:00,36.89,36.94,36.89,36.92,8880.0,32.4068,32.4507,32.4068,32.4332,8880.0
2020-12-10 14:30:00,36.93,36.97,36.91,36.95,19436.0,32.4419,32.4771,32.4244,32.4595,19436.0
2020-12-10 14:35:00,36.95,37.0,36.95,37.0,10582.0,32.4595,32.5034,32.4595,32.5034,10582.0
2020-12-10 14:40:00,37.0,37.0,36.96,36.98,8582.0,32.5034,32.5034,32.4683,32.4859,8582.0
2020-12-10 14:45:00,36.98,36.99,36.96,36.97,7384.0,32.4859,32.4946,32.4683,32.4771,7384.0
2020-12-10 14:50:00,36.97,36.99,36.94,36.95,13449.0,32.4771,32.4946,32.4507,32.4595,13449.0
2020-12-10 14:55:00,36.94,36.98,36.91,36.92,29969.0,32.4507,32.4859,32.4244,32.4332,29969.0
2020-12-10 15:00:00,36.93,37.0,36.93,36.98,28037.0,32.4419,32.5034,32.4419,32.4859,28037.0
2020-12-10 15:05:00,36.98,37.0,36.95,36.95,13791.0,32.4859,32.5034,32.4595,32.4595,13791.0
2020-12-10 15:10:00,36.96,37.02,36.96,36.98,23512.0,32.4683,32.521,32.4683,32.4859,23512.0
2020-12-10 15:15:00,36.99,37.06,36.98,37.03,19418.0,32.4946,32.5561,32.4859,32.5298,19418.0
2020-12-10 15:20:00,37.02,37.04,37.01,37.04,18297.0,32.521,32.5386,32.5122,32.5386,18297.0
2020-12-10 15:25:00,37.04,37.04,37.01,37.03,19433.0,32.5386,32.5386,32.5122,32.5298,19433.0
2020-12-10 15:30:00,37.04,37.12,37.02,37.03,100550.0,32.5386,32.6088,32.521,32.5298,100550.0
2020-12-10 15:35:00,37.04,37.07,37.03,37.06,31056.0,32.5386,32.5649,32.5298,32.5561,31056.0
2020-12-10 15:40:00,37.05,37.07,37.02,37.05,58406.0,32.5474,32.5649,32.521,32.5474,58406.0
2020-12-10 15:45:00,37.05,37.08,37.03,37.05,51585.0,32.5474,32.5737,32.5298,32.5474,51585.0
2020-12-10 15:50:00,37.04,37.13,37.04,37.13,69382.0,32.5386,32.6176,32.5386,32.6176,69382.0
2020-12-10 15:55:00,37.13,37.19,37.07,37.17,452242.0,32.6176,32.6703,32.5649,32.6528,452242.0
2020-12-11 09:30:00,36.29,36.55,36.29,36.5,210660.0,31.8797,32.1081,31.8797,32.0642,210660.0
2020-12-11 09:35:00,36.5,36.5,36.31,36.37,133029.0,32.0642,32.0642,31.8973,31.95,133029.0
2020-12-11 09:40:00,36.36,36.42,36.31,36.36,150857.0,31.9412,31.9939,31.8973,31.9412,150857.0
2020-12-11 09:45:00,36.35,36.35,36.13,36.16,97648.0,31.9324,31.9324,31.7392,31.7655,97648.0
2020-12-11 09:50:00,36.15,36.21,36.07,36.2,64629.0,31.7567,31.8094,31.6865,31.8007,64629.0
2020-12-11 09:55:00,36.2,36.2,36.15,36.16,55688.0,31.8007,31.8007,31.7567,31.7655,55688.0
2020-12-11 10:00:00,36.15,36.17,36.03,36.05,115733.0,31.7567,31.7743,31.6513,31.6689,115733.0
2020-12-11 10:05:00,36.05,36.12,36.02,36.09,43286.0,31.6689,31.7304,31.6425,31.704,43286.0
2020-12-11 10:10:00,36.09,36.12,36.07,36.11,20365.0,31.704,31.7304,31.6865,31.7216,20365.0
2020-12-11 10:15:00,36.12,36.2,36.11,36.18,53236.0,31.7304,31.8007,31.7216,31.7831,53236.0
2020-12-11 10:20:00,36.18,36.18,36.1,36.11,22768.0,31.7831,31.7831,31.7128,31.7216,22768.0
2020-12-11 10:25:00,36.11,36.17,36.07,36.12,124588.0,31.7216,31.7743,31.6865,31.7304,124588.0
2020-12-11 10:30:00,36.12,36.12,35.98,36.05,149010.0,31.7304,31.7304,31.6074,31.6689,149010.0
2020-12-11 10:35:00,36.05,36.06,36.0,36.01,17289.0,31.6689,31.6777,31.625,31.6337,17289.0
2020-12-11 10:40:00,36.01,36.04,35.97,35.98,25779.0,31.6337,31.6601,31.5986,31.6074,25779.0
2020-12-11 10:45:00,35.98,36.01,35.93,35.97,115502.0,31.6074,31.6337,31.5635,31.5986,115502.0
2020-12-11 10:50:00,35.95,35.97,35.88,35.91,58480.0,31.581,31.5986,31.5195,31.5459,58480.0
2020-12-11 10:55:00,35.9,35.94,35.87,35.88,87567.0,31.5371,31.5722,31.5108,31.5195,87567.0
2020-12-11 11:00:00,35.88,35.91,35.85,35.9,52216.0,31.5195,31.5459,31.4932,31.5371,52216.0
2020-12-11 11:05:00,35.9,35.92,35.84,35.86,23761.0,31.5371,31.5547,31.4844,31.502,23761.0
2020-12-11 11:10:00,35.86,35.87,35.79,35.84,38943.0,31.502,31.5108,31.4405,31.4844,38943.0
2020-12-11 11:15:00,35.84,35.87,35.8,35.8,37987.0,31.4844,31.5108,31.4493,31.4493,37987.0
2020-12-11 11:20:00,35.8,35.83,35.75,35.76,31899.0,31.4493,31.4756,31.4053,31.4141,31899.0
2020-12-11 11:25:00,35.76,35.78,35.73,35.78,43665.0,31.4141,31.4317,31.3878,31.4317,43665.0
2020-12-11 11:30:00,35.78,35.82,35.77,35.78,39286.0,31.4317,31.4668,31.4229,31.4317,39286.0
2020-12-11 11:35:00,35.78,35.78,35.66,35.71,45447.0,31.4317,31.4317,31.3263,31.3702,45447.0
2020-12-11 11:40:00,35.71,35.74,35.69,35.72,13629.0,31.3702,31.3966,31.3526,31.379,13629.0
2020-12-11 11:45:00,35.71,35.73,35.68,35.73,20603.0,31.3702,31.3878,31.3438,31.3878,20603.0
2020-12-11 11:50:00,35.72,35.74,35.68,35.69,18579.0,31.379,31.3966,31.3438,31.3526,18579.0
2020-12-11 11:55:00,35.7,35.7,35.66,35.68,69941.0,31.3614,31.3614,31.3263,31.3438,69941.0
2020-12-11 12:00:00,35.69,35.7,35.66,35.68,38921.0,31.3526,31.3614,31.3263,31.3438,38921.0
2020-12-11 12:05:00,35.67,35.69,35.66,35.67,17799.0,31.3351,31.3526,31.3263,31.3351,17799.0
2020-12-11 12:10:00,35.66,35.67,35.57,35.58,26714.0,31.3263,31.3351,31.2472,31.256,26714.0
2020-12-11 12:15:00,35.58,35.62,35.55,35.56,35229.0,31.256,31.2911,31.2296,31.2384,35229.0
2020-12-11 12:20:00,35.56,35.57,35.45,35.52,124001.0,31.2384,31.2472,31.1418,31.2033,124001.0
2020-12-11 12:25:00,35.51,35.55,35.5,35.55,49598.0,31.1945,31.2296,31.1857,31.2296,49598.0
2020-12-11 12:30:00,35.54,35.55,35.52,35.52,18210.0,31.2209,31.2296,31.2033,31.2033,18210.0
2020-12-11 12:35:00,35.52,35.55,35.5,35.54,22419.0,31.2033,31.2296,31.1857,31.2209,22419.0
2020-12-11 12:40:00,35.53,35.55,35.51,35.55,24384.0,31.2121,31.2296,31.1945,31.2296,24384.0
2020-12-11 12:45:00,35.55,35.55,35.53,35.55,23532.0,31.2296,31.2296,31.2121,31.2296,23532.0
2020-12-11 12:50:00,35.55,35.62,35.51,35.62,29297.0,31.2296,31.2911,31.1945,31.2911,29297.0
2020-12-11 12:55:00,35.62,35.67,35.56,35.57,66686.0,31.2911,31.3351,31.2384,31.2472,66686.0
2020-12-11 13:00:00,35.57,35.64,35.56,35.59,42286.0,31.2472,31.3087,31.2384,31.2648,42286.0
2020-12-11 13:05:00,35.58,35.59,35.55,35.58,16598.0,31.256,31.2648,31.2296,31.256,16598.0
2020-12-11 13:10:00,35.58,35.61,35.57,35.59,13224.0,31.256,31.2824,31.2472,31.2648,13224.0
2020-12-11 13:15:00,35.59,35.59,35.57,35.57,14335.0,31.2648,31.2648,31.2472,31.2472,14335.0
2020-12-11 13:20:00,35.58,35.62,35.49,35.55,56464.0,31.256,31.2911,31.1769,31.2296,56464.0
2020-12-11 13:25:00,35.55,35.61,35.53,35.61,35321.0,31.2296,31.2824,31.2121,31.2824,35321.0
2020-12-11 13:30:00,35.61,35.65,35.6,35.64,16152.0,31.2824,31.3175,31.2736,31.3087,16152.0
2020-12-11 13:35:00,35.64,35.67,35.61,35.66,48257.0,31.3087,31.3351,31.2824,31.3263,48257.0
2020-12-11 13:40:00,35.66,35.7,35.64,35.69,33811.0,31.3263,31.3614,31.3087,31.3526,33811.0
2020-12-11 13:45:00,35.68,35.71,35.65,35.7,29553.0,31.3438,31.3702,31.3175,31.3614,29553.0
2020-12-11 13:50:00,35.7,35.76,35.68,35.76,17330.0,31.3614,31.4141,31.3438,31.4141,17330.0
2020-12-11 13:55:00,35.76,35.76,35.69,35.7,53589.0,31.4141,31.4141,31.3526,31.3614,53589.0
2020-12-11 14:00:00,35.7,35.71,35.66,35.68,26726.0,31.3614,31.3702,31.3263,31.3438,26726.0
2020-12-11 14:05:00,35.68,35.72,35.66,35.67,20684.0,31.3438,31.379,31.3263,31.3351,20684.0
2020-12-11 14:10:00,35.67,35.67,35.64,35.65,19543.0,31.3351,31.3351,31.3087,31.3175,19543.0
2020-12-11 14:15:00,35.64,35.67,35.63,35.64,24031.0,31.3087,31.3351,31.2999,31.3087,24031.0
2020-12-11 14:20:00,35.65,35.65,35.62,35.65,40016.0,31.3175,31.3175,31.2911,31.3175,40016.0
2020-12-11 14:25:00,35.64,35.65,35.63,35.65,51874.0,31.3087,31.3175,31.2999,31.3175,51874.0
2020-12-11 14:30:00,35.65,35.74,35.64,35.73,36181.0,31.3175,31.3966,31.3087,31.3878,36181.0
2020-12-11 14:35:00,35.74,35.77,35.73,35.75,18574.0,31.3966,31.4229,31.3878,31.4053,18574.0
2020-12-11 14:40:00,35.74,35.77,35.72,35.77,20154.0,31.3966,31.4229,31.379,31.4229,20154.0
2020-12-11 14:45:00,35.78,35.8,35.75,35.76,17553.0,31.4317,31.4493,31.4053,31.4141,17553.0
2020-12-11 14:50:00,35.75,35.76,35.71,35.73,12068.0,31.4053,31.4141,31.3702,31.3878,12068.0
2020-12-11 14:55:00,35.72,35.74,35.68,35.68,18720.0,31.379,31.3966,31.3438,31.3438,18720.0
2020-12-11 15:00:00,35.68,35.72,35.68,35.68,32264.0,31.3438,31.379,31.3438,31.3438,32264.0
2020-12-11 15:05:00,35.69,35.69,35.65,35.66,23116.0,31.3526,31.3526,31.3175,31.3263,23116.0
2020-12-11 15:10:00,35.66,35.7,35.66,35.7,21722.0,31.3263,31.3614,31.3263,31.3614,21722.0
2020-12-11 15:15:00,35.7,35.77,35.69,35.73,24819.0,31.3614,31.4229,31.3526,31.3878,24819.0
2020-12-11 15:20:00,35.73,35.74,35.7,35.7,17003.0,31.3878,31.3966,31.3614,31.3614,17003.0
2020-12-11 15:25:00,35.7,35.72,35.68,35.69,39057.0,31.3614,31.379,31.3438,31.3526,39057.0
2020-12-11 15:30:00,35.69,35.73,35.67,35.69,67865.0,31.3526,31.3878,31.3351,31.3526,67865.0
2020-12-11 15:35:00,35.69,35.73,35.67,35.7,87808.0,31.3526,31.3878,31.3351,31.3614,87808.0
2020-12-11 15:40:00,35.7,35.74,35.68,35.68,54103.0,31.3614,31.3966,31.3438,31.3438,54103.0
2020-12-11 15:45:00,35.69,35.69,35.6,35.61,103954.0,31.3526,31.3526,31.2736,31.2824,103954.0
2020-12-11 15:50:00,35.61,35.64,35.57,35.59,133963.0,31.2824,31.3087,31.2472,31.2648,133963.0
2020-12-11 15:55:00,35.59,35.66,35.54,35.63,346277.0,31.2648,31.3263,31.2209,31.2999,346277.0
2020-12-14 09:30:00,36.96,36.99,36.55,36.84,372656.0,32.4683,32.4946,32.1081,32.3629,372656.0
2020-12-14 09:35:00,36.84,37.1,36.78,37.07,191777.0,32.3629,32.5913,32.3102,32.5649,191777.0
2020-12-14 09:40:00,37.07,37.13,36.98,36.98,234232.0,32.5649,32.6176,32.4859,32.4859,234232.0
2020-12-14 09:45:00,37.0,37.02,36.87,37.0,60540.0,32.5034,32.521,32.3892,32.5034,60540.0
2020-12-14 09:50:00,37.0,37.01,36.87,36.9,85825.0,32.5034,32.5122,32.3892,32.4156,85825.0
2020-12-14 09:55:00,36.88,37.0,36.84,36.97,72782.0,32.398,32.5034,32.3629,32.4771,72782.0
2020-12-14 10:00:00,37.0,37.1,36.94,37.09,136844.0,32.5034,32.5913,32.4507,32.5825,136844.0
2020-12-14 10:05:00,37.09,37.1,36.93,36.93,96717.0,32.5825,32.5913,32.4419,32.4419,96717.0
2020-12-14 10:10:00,36.92,37.03,36.88,37.0,102787.0,32.4332,32.5298,32.398,32.5034,102787.0
2020-12-14 10:15:00,37.01,37.1,36.96,37.09,176482.0,32.5122,32.5913,32.4683,32.5825,176482.0
2020-12-14 10:20:00,37.09,37.32,37.08,37.22,421146.0,32.5825,32.7845,32.5737,32.6967,421146.0
2020-12-14 10:25:00,37.23,37.35,37.17,37.34,64734.0,32.7055,32.8109,32.6528,32.8021,64734.0
2020-12-14 10:30:00,37.34,37.41,37.32,37.37,62398.0,32.8021,32.8636,32.7845,32.8285,62398.0
2020-12-14 10:35:00,37.37,37.39,37.33,37.37,36508.0,32.8285,32.846,32.7933,32.8285,36508.0
2020-12-14 10:40:00,37.37,37.42,37.33,37.34,41830.0,32.8285,32.8724,32.7933,32.8021,41830.0
2020-12-14 10:45:00,37.35,37.38,37.29,37.37,28650.0,32.8109,32.8372,32.7582,32.8285,28650.0
2020-12-14 10:50:00,37.37,37.39,37.28,37.36,47562.0,32.8285,32.846,32.7494,32.8197,47562.0
2020-12-14 10:55:00,37.35,37.36,37.19,37.2,45792.0,32.8109,32.8197,32.6703,32.6791,45792.0
2020-12-14 11:00:00,37.2,37.21,37.13,37.15,30495.0,32.6791,32.6879,32.6176,32.6352,30495.0
2020-12-14 11:05:00,37.15,37.24,37.12,37.12,34158.0,32.6352,32.7143,32.6088,32.6088,34158.0
2020-12-14 11:10:00,37.13,37.26,37.11,37.23,62628.0,32.6176,32.7318,32.6001,32.7055,62628.0
2020-12-14 11:15:00,37.23,37.26,37.18,37.2,29856.0,32.7055,32.7318,32.6616,32.6791,29856.0
2020-12-14 11:20:00,37.2,37.2,37.11,37.16,20943.0,32.6791,32.6791,32.6001,32.644,20943.0
2020-12-14 11:25:00,37.16,37.16,37.07,37.07,19968.0,32.644,32.644,32.5649,32.5649,19968.0
2020-12-14 11:30:00,37.08,37.09,37.01,37.02,28417.0,32.5737,32.5825,32.5122,32.521,28417.0
2020-12-14 11:35:00,37.02,37.1,36.97,37.06,47384.0,32.521,32.5913,32.4771,32.5561,47384.0
2020-12-14 11:40:00,37.05,37.1,37.03,37.08,23545.0,32.5474,32.5913,32.5298,32.5737,23545.0
2020-12-14 11:45:00,37.09,37.1,37.07,37.09,12866.0,32.5825,32.5913,32.5649,32.5825,12866.0
2020-12-14 11:50:00,37.09,37.17,37.08,37.15,31799.0,32.5825,32.6528,32.5737,32.6352,31799.0
2020-12-14 11:55:00,37.15,37.16,37.04,37.07,18478.0,32.6352,32.644,32.5386,32.5649,18478.0
2020-12-14 12:00:00,37.07,37.11,37.06,37.09,17441.0,32.5649,32.6001,32.5561,32.5825,17441.0
2020-12-14 12:05:00,37.09,37.13,37.08,37.11,28947.0,32.5825,32.6176,32.5737,32.6001,28947.0
2020-12-14 12:10:00,37.13,37.19,37.11,37.16,19028.0,32.6176,32.6703,32.6001,32.644,19028.0
2020-12-14 12:15:00,37.16,37.2,37.11,37.12,34686.0,32.644,32.6791,32.6001,32.6088,34686.0
2020-12-14 12:20:00,37.12,37.13,37.06,37.07,20639.0,32.6088,32.6176,32.5561,32.5649,20639.0
2020-12-14 12:25:00,37.06,37.14,37.04,37.14,19897.0,32.5561,32.6264,32.5386,32.6264,19897.0
2020-12-14 12:30:00,37.13,37.14,37.07,37.1,14608.0,32.6176,32.6264,32.5649,32.5913,14608.0
2020-12-14 12:35:00,37.12,37.12,37.03,37.05,18815.0,32.6088,32.6088,32.5298,32.5474,18815.0
2020-12-14 12:40:00,37.06,37.06,37.0,37.01,20706.0,32.5561,32.5561,32.5034,32.5122,20706.0
2020-12-14 12:45:00,37.01,37.02,36.97,36.98,19042.0,32.5122,32.521,32.4771,32.4859,19042.0
2020-12-14 12:50:00,36.98,37.01,36.96,37.0,19489.0,32.4859,32.5122,32.4683,32.5034,19489.0
2020-12-14 12:55:00,37.0,37.01,36.96,36.99,19099.0,32.5034,32.5122,32.4683,32.4946,19099.0
2020-12-14 13:00:00,37.0,37.04,36.98,36.98,11878.0,32.5034,32.5386,32.4859,32.4859,11878.0
2020-12-14 13:05:00,36.98,36.99,36.89,36.89,34453.0,32.4859,32.4946,32.4068,32.4068,34453.0
2020-12-14 13:10:00,36.9,36.96,36.89,36.95,15758.0,32.4156,32.4683,32.4068,32.4595,15758.0
2020-12-14 13:15:00,36.94,36.99,36.92,36.97,37703.0,32.4507,32.4946,32.4332,32.4771,37703.0
2020-12-14 13:20:00,36.97,36.97,36.94,36.94,19342.0,32.4771,32.4771,32.4507,32.4507,19342.0
2020-12-14 13:25:00,36.95,36.99,36.95,36.95,27151.0,32.4595,32.4946,32.4595,32.4595,27151.0
2020-12-14 13:30:00,36.95,36.99,36.95,36.99,15205.0,32.4595,32.4946,32.4595,32.4946,15205.0
2020-12-14 13:35:00,37.0,37.0,36.97,36.99,14625.0,32.5034,32.5034,32.4771,32.4946,14625.0
2020-12-14 13:40:00,37.0,37.06,36.99,37.04,43949.0,32.5034,32.5561,32.4946,32.5386,43949.0
2020-12-14 13:45:00,37.03,37.05,36.99,36.99,33817.0,32.5298,32.5474,32.4946,32.4946,33817.0
2020-12-14 13:50:00,37.0,37.04,36.99,37.01,28241.0,32.5034,32.5386,32.4946,32.5122,28241.0
2020-12-14 13:55:00,37.02,37.03,36.96,36.98,22778.0,32.521,32.5298,32.4683,32.4859,22778.0
2020-12-14 14:00:00,36.98,37.02,36.96,36.97,16402.0,32.4859,32.521,32.4683,32.4771,16402.0
2020-12-14 14:05:00,36.98,37.01,36.97,36.99,13793.0,32.4859,32.5122,32.4771,32.4946,13793.0
2020-12-14 14:10:00,36.98,37.01,36.97,36.98,11459.0,32.4859,32.5122,32.4771,32.4859,11459.0
2020-12-14 14:15:00,36.98,37.0,36.95,37.0,23891.0,32.4859,32.5034,32.4595,32.5034,23891.0
2020-12-14 14:20:00,36.98,37.0,36.96,36.99,20098.0,32.4859,32.5034,32.4683,32.4946,20098.0
2020-12-14 14:25:00,36.99,37.0,36.93,36.97,19205.0,32.4946,32.5034,32.4419,32.4771,19205.0
2020-12-14 14:30:00,36.96,36.97,36.91,36.91,21570.0,32.4683,32.4771,32.4244,32.4244,21570.0
2020-12-14 14:35:00,36.92,36.93,36.86,36.9,17690.0,32.4332,32.4419,32.3804,32.4156,17690.0
2020-12-14 14:40:00,36.9,36.96,36.88,36.96,14765.0,32.4156,32.4683,32.398,32.4683,14765.0
2020-12-14 14:45:00,36.96,36.97,36.92,36.97,28817.0,32.4683,32.4771,32.4332,32.4771,28817.0
2020-12-14 14:50:00,36.97,37.04,36.95,37.04,23767.0,32.4771,32.5386,32.4595,32.5386,23767.0
2020-12-14 14:55:00,37.03,37.05,37.01,37.02,153366.0,32.5298,32.5474,32.5122,32.521,153366.0
2020-12-14 15:00:00,37.02,37.03,36.97,37.0,48608.0,32.521,32.5298,32.4771,32.5034,48608.0
2020-12-14 15:05:00,37.0,37.01,36.96,36.98,26035.0,32.5034,32.5122,32.4683,32.4859,26035.0
2020-12-14 15:10:00,36.98,37.02,36.98,37.0,15048.0,32.4859,32.521,32.4859,32.5034,15048.0
2020-12-14 15:15:00,36.99,36.99,36.94,36.94,19884.0,32.4946,32.4946,32.4507,32.4507,19884.0
2020-12-14 15:20:00,36.95,36.98,36.93,36.95,37840.0,32.4595,32.4859,32.4419,32.4595,37840.0
2020-12-14 15:25:00,36.96,36.99,36.91,36.91,28446.0,32.4683,32.4946,32.4244,32.4244,28446.0
2020-12-14 15:30:00,36.91,36.92,36.83,36.85,40281.0,32.4244,32.4332,32.3541,32.3717,40281.0
2020-12-14 15:35:00,36.86,36.89,36.85,36.85,45737.0,32.3804,32.4068,32.3717,32.3717,45737.0
2020-12-14 15:40:00,36.85,36.88,36.83,36.84,38610.0,32.3717,32.398,32.3541,32.3629,38610.0
2020-12-14 15:45:00,36.84,36.9,36.8,36.88,75888.0,32.3629,32.4156,32.3277,32.398,75888.0
2020-12-14 15:50:00,36.87,36.93,36.82,36.89,88944.0,32.3892,32.4419,32.3453,32.4068,88944.0
2020-12-14 15:55:00,36.89,36.9,36.79,36.81,253239.0,32.4068,32.4156,32.3189,32.3365,253239.0
2020-12-15 09:30:00,36.99,37.11,36.9,36.92,74767.0,32.4946,32.6001,32.4156,32.4332,74767.0
2020-12-15 09:35:00,36.92,36.95,36.66,36.7,58000.0,32.4332,32.4595,32.2047,32.2399,58000.0
2020-12-15 09:40:00,36.7,36.72,36.59,36.59,38135.0,32.2399,32.2575,32.1433,32.1433,38135.0
2020-12-15 09:45:00,36.6,36.61,36.51,36.53,27088.0,32.152,32.1608,32.073,32.0905,27088.0
2020-12-15 09:50:00,36.52,36.55,36.3,36.45,67220.0,32.0818,32.1081,31.8885,32.0203,67220.0
2020-12-15 09:55:00,36.46,36.49,36.38,36.39,42008.0,32.0291,32.0554,31.9588,31.9676,42008.0
2020-12-15 10:00:00,36.39,36.55,36.33,36.47,73090.0,31.9676,32.1081,31.9149,32.0378,73090.0
2020-12-15 10:05:00,36.47,36.53,36.45,36.49,16991.0,32.0378,32.0905,32.0203,32.0554,16991.0
2020-12-15 10:10:00,36.48,36.55,36.46,36.51,19582.0,32.0466,32.1081,32.0291,32.073,19582.0
2020-12-15 10:15:00,36.51,36.56,36.47,36.55,20607.0,32.073,32.1169,32.0378,32.1081,20607.0
2020-12-15 10:20:00,36.55,36.55,36.5,36.53,9959.0,32.1081,32.1081,32.0642,32.0905,9959.0
2020-12-15 10:25:00,36.53,36.53,36.42,36.43,11232.0,32.0905,32.0905,31.9939,32.0027,11232.0
2020-12-15 10:30:00,36.44,36.5,36.43,36.5,13488.0,32.0115,32.0642,32.0027,32.0642,13488.0
2020-12-15 10:35:00,36.5,36.51,36.39,36.39,29335.0,32.0642,32.073,31.9676,31.9676,29335.0
2020-12-15 10:40:00,36.4,36.46,36.39,36.45,20529.0,31.9763,32.0291,31.9676,32.0203,20529.0
2020-12-15 10:45:00,36.45,36.51,36.45,36.51,16264.0,32.0203,32.073,32.0203,32.073,16264.0
2020-12-15 10:50:00,36.51,36.53,36.46,36.53,18994.0,32.073,32.0905,32.0291,32.0905,18994.0
2020-12-15 10:55:00,36.53,36.57,36.52,36.55,19150.0,32.0905,32.1257,32.0818,32.1081,19150.0
2020-12-15 11:00:00,36.54,36.55,36.51,36.51,13901.0,32.0993,32.1081,32.073,32.073,13901.0
2020-12-15 11:05:00,36.51,36.52,36.47,36.52,31194.0,32.073,32.0818,32.0378,32.0818,31194.0
2020-12-15 11:10:00,36.52,36.63,36.52,36.63,21725.0,32.0818,32.1784,32.0818,32.1784,21725.0
2020-12-15 11:15:00,36.62,36.62,36.51,36.51,15792.0,32.1696,32.1696,32.073,32.073,15792.0
2020-12-15 11:20:00,36.52,36.57,36.51,36.57,14497.0,32.0818,32.1257,32.073,32.1257,14497.0
2020-12-15 11:25:00,36.57,36.58,36.5,36.52,12408.0,32.1257,32.1345,32.0642,32.0818,12408.0
2020-12-15 11:30:00,36.52,36.53,36.49,36.53,13726.0,32.0818,32.0905,32.0554,32.0905,13726.0
2020-12-15 11:35:00,36.53,36.55,36.49,36.53,12922.0,32.0905,32.1081,32.0554,32.0905,12922.0
2020-12-15 11:40:00,36.54,36.6,36.54,36.59,28502.0,32.0993,32.152,32.0993,32.1433,28502.0
2020-12-15 11:45:00,36.58,36.64,36.58,36.64,10803.0,32.1345,32.1872,32.1345,32.1872,10803.0
2020-12-15 11:50:00,36.64,36.67,36.62,36.63,28043.0,32.1872,32.2135,32.1696,32.1784,28043.0
2020-12-15 11:55:00,36.63,36.7,36.61,36.7,22923.0,32.1784,32.2399,32.1608,32.2399,22923.0
2020-12-15 12:00:00,36.7,36.75,36.68,36.69,23958.0,32.2399,32.2838,32.2223,32.2311,23958.0
2020-12-15 12:05:00,36.68,36.69,36.62,36.65,179733.0,32.2223,32.2311,32.1696,32.196,179733.0
2020-12-15 12:10:00,36.65,36.65,36.57,36.58,70056.0,32.196,32.196,32.1257,32.1345,70056.0
2020-12-15 12:15:00,36.58,36.59,36.55,36.57,35163.0,32.1345,32.1433,32.1081,32.1257,35163.0
2020-12-15 12:20:00,36.57,36.57,36.54,36.57,31149.0,32.1257,32.1257,32.0993,32.1257,31149.0
2020-12-15 12:25:00,36.57,36.57,36.46,36.47,30152.0,32.1257,32.1257,32.0291,32.0378,30152.0
2020-12-15 12:30:00,36.47,36.48,36.44,36.46,36859.0,32.0378,32.0466,32.0115,32.0291,36859.0
2020-12-15 12:35:00,36.47,36.51,36.46,36.5,21897.0,32.0378,32.073,32.0291,32.0642,21897.0
2020-12-15 12:40:00,36.5,36.51,36.47,36.49,18524.0,32.0642,32.073,32.0378,32.0554,18524.0
2020-12-15 12:45:00,36.49,36.54,36.49,36.54,17009.0,32.0554,32.0993,32.0554,32.0993,17009.0
2020-12-15 12:50:00,36.54,36.58,36.51,36.56,39125.0,32.0993,32.1345,32.073,32.1169,39125.0
2020-12-15 12:55:00,36.56,36.63,36.56,36.59,164546.0,32.1169,32.1784,32.1169,32.1433,164546.0
2020-12-15 13:00:00,36.6,36.62,36.56,36.59,49721.0,32.152,32.1696,32.1169,32.1433,49721.0
2020-12-15 13:05:00,36.59,36.71,36.58,36.71,21365.0,32.1433,32.2487,32.1345,32.2487,21365.0
2020-12-15 13:10:00,36.7,36.77,36.69,36.77,19549.0,32.2399,32.3014,32.2311,32.3014,19549.0
2020-12-15 13:15:00,36.77,36.79,36.76,36.79,10842.0,32.3014,32.3189,32.2926,32.3189,10842.0
2020-12-15 13:20:00,36.79,36.8,36.77,36.78,10925.0,32.3189,32.3277,32.3014,32.3102,10925.0
2020-12-15 13:25:00,36.78,36.8,36.76,36.77,13631.0,32.3102,32.3277,32.2926,32.3014,13631.0
2020-12-15 13:30:00,36.79,36.79,36.73,36.73,25395.0,32.3189,32.3189,32.2662,32.2662,25395.0
2020-12-15 13:35:00,36.73,36.74,36.71,36.72,17571.0,32.2662,32.275,32.2487,32.2575,17571.0
2020-12-15 13:40:00,36.72,36.73,36.7,36.72,13870.0,32.2575,32.2662,32.2399,32.2575,13870.0
2020-12-15 13:45:00,36.72,36.76,36.71,36.76,16308.0,32.2575,32.2926,32.2487,32.2926,16308.0
2020-12-15 13:50:00,36.76,36.76,36.74,36.76,7819.0,32.2926,32.2926,32.275,32.2926,7819.0
2020-12-15 13:55:00,36.76,36.8,36.74,36.8,20211.0,32.2926,32.3277,32.275,32.3277,20211.0
2020-12-15 14:00:00,36.79,36.8,36.77,36.8,15540.0,32.3189,32.3277,32.3014,32.3277,15540.0
2020-12-15 14:05:00,36.8,36.82,36.79,36.8,17025.0,32.3277,32.3453,32.3189,32.3277,17025.0
2020-12-15 14:10:00,36.8,36.87,36.77,36.87,18732.0,32.3277,32.3892,32.3014,32.3892,18732.0
2020-12-15 14:15:00,36.87,36.9,36.85,36.87,32771.0,32.3892,32.4156,32.3717,32.3892,32771.0
2020-12-15 14:20:00,36.88,36.89,36.86,36.89,23452.0,32.398,32.4068,32.3804,32.4068,23452.0
2020-12-15 14:25:00,36.89,36.91,36.84,36.84,19586.0,32.4068,32.4244,32.3629,32.3629,19586.0
2020-12-15 14:30:00,36.84,36.87,36.83,36.86,15988.0,32.3629,32.3892,32.3541,32.3804,15988.0
2020-12-15 14:35:00,36.86,36.9,36.85,36.86,13312.0,32.3804,32.4156,32.3717,32.3804,13312.0
2020-12-15 14:40:00,36.86,36.91,36.86,36.91,20759.0,32.3804,32.4244,32.3804,32.4244,20759.0
2020-12-15 14:45:00,36.91,36.94,36.9,36.93,19490.0,32.4244,32.4507,32.4156,32.4419,19490.0
2020-12-15 14:50:00,36.94,36.95,36.9,36.93,17632.0,32.4507,32.4595,32.4156,32.4419,17632.0
2020-12-15 14:55:00,36.93,36.95,36.92,36.94,25339.0,32.4419,32.4595,32.4332,32.4507,25339.0
2020-12-15 15:00:00,36.94,36.95,36.92,36.93,31333.0,32.4507,32.4595,32.4332,32.4419,31333.0
2020-12-15 15:05:00,36.93,36.97,36.9,36.9,63875.0,32.4419,32.4771,32.4156,32.4156,63875.0
2020-12-15 15:10:00,36.91,36.92,36.88,36.9,27055.0,32.4244,32.4332,32.398,32.4156,27055.0
2020-12-15 15:15:00,36.9,36.93,36.89,36.92,22091.0,32.4156,32.4419,32.4068,32.4332,22091.0
2020-12-15 15:20:00,36.92,36.93,36.88,36.91,50098.0,32.4332,32.4419,32.398,32.4244,50098.0
2020-12-15 15:25:00,36.91,36.92,36.84,36.86,30329.0,32.4244,32.4332,32.3629,32.3804,30329.0
2020-12-15 15:30:00,36.85,36.89,36.83,36.89,39591.0,32.3717,32.4068,32.3541,32.4068,39591.0
2020-12-15 15:35:00,36.89,36.94,36.88,36.94,53679.0,32.4068,32.4507,32.398,32.4507,53679.0
2020-12-15 15:40:00,36.94,37.0,36.92,37.0,71564.0,32.4507,32.5034,32.4332,32.5034,71564.0
2020-12-15 15:45:00,37.0,37.03,36.98,37.01,74362.0,32.5034,32.5298,32.4859,32.5122,74362.0
2020-12-15 15:50:00,37.01,37.06,37.0,37.05,110422.0,32.5122,32.5561,32.5034,32.5474,110422.0
2020-12-15 15:55:00,37.05,37.06,37.0,37.02,335109.0,32.5474,32.5561,32.5034,32.521,335109.0
2020-12-16 09:30:00,37.06,37.1,36.86,36.87,70333.0,32.5561,32.5913,32.3804,32.3892,70333.0
2020-12-16 09:35:00,36.87,36.89,36.76,36.8,31466.0,32.3892,32.4068,32.2926,32.3277,31466.0
2020-12-16 09:40:00,36.81,36.81,36.48,36.5,139921.0,32.3365,32.3365,32.0466,32.0642,139921.0
2020-12-16 09:45:00,36.52,36.52,36.44,36.48,60445.0,32.0818,32.0818,32.0115,32.0466,60445.0
2020-12-16 09:50:00,36.48,36.5,36.3,36.32,95714.0,32.0466,32.0642,31.8885,31.9061,95714.0
2020-12-16 09:55:00,36.32,36.39,36.22,36.33,89654.0,31.9061,31.9676,31.8182,31.9149,89654.0
2020-12-16 10:00:00,36.32,36.38,36.26,36.36,39457.0,31.9061,31.9588,31.8534,31.9412,39457.0
2020-12-16 10:05:00,36.36,36.36,36.32,36.35,12915.0,31.9412,31.9412,31.9061,31.9324,12915.0
2020-12-16 10:10:00,36.34,36.38,36.31,36.35,100180.0,31.9236,31.9588,31.8973,31.9324,100180.0
2020-12-16 10:15:00,36.34,36.42,36.32,36.35,46914.0,31.9236,31.9939,31.9061,31.9324,46914.0
2020-12-16 10:20:00,36.34,36.35,36.31,36.34,36528.0,31.9236,31.9324,31.8973,31.9236,36528.0
2020-12-16 10:25:00,36.34,36.4,36.33,36.37,29371.0,31.9236,31.9763,31.9149,31.95,29371.0
2020-12-16 10:30:00,36.37,36.4,36.24,36.25,57363.0,31.95,31.9763,31.8358,31.8446,57363.0
2020-12-16 10:35:00,36.26,36.27,36.09,36.17,102197.0,31.8534,31.8621,31.704,31.7743,102197.0
2020-12-16 10:40:00,36.17,36.21,36.11,36.18,74419.0,31.7743,31.8094,31.7216,31.7831,74419.0
2020-12-16 10:45:00,36.18,36.19,36.09,36.19,27668.0,31.7831,31.7919,31.704,31.7919,27668.0
2020-12-16 10:50:00,36.19,36.19,36.04,36.05,112551.0,31.7919,31.7919,31.6601,31.6689,112551.0
2020-12-16 10:55:00,36.05,36.09,36.0,36.09,74775.0,31.6689,31.704,31.625,31.704,74775.0
2020-12-16 11:00:00,36.09,36.16,36.07,36.13,24173.0,31.704,31.7655,31.6865,31.7392,24173.0
2020-12-16 11:05:00,36.13,36.16,36.12,36.14,49634.0,31.7392,31.7655,31.7304,31.7479,49634.0
2020-12-16 11:10:00,36.14,36.15,36.11,36.14,21760.0,31.7479,31.7567,31.7216,31.7479,21760.0
2020-12-16 11:15:00,36.14,36.14,36.1,36.12,35660.0,31.7479,31.7479,31.7128,31.7304,35660.0
2020-12-16 11:20:00,36.12,36.16,36.11,36.16,62432.0,31.7304,31.7655,31.7216,31.7655,62432.0
2020-12-16 11:25:00,36.16,36.28,36.15,36.27,68474.0,31.7655,31.8709,31.7567,31.8621,68474.0
2020-12-16 11:30:00,36.27,36.35,36.27,36.34,21124.0,31.8621,31.9324,31.8621,31.9236,21124.0
2020-12-16 11:35:00,36.34,36.39,36.3,36.32,27687.0,31.9236,31.9676,31.8885,31.9061,27687.0
2020-12-16 11:40:00,36.33,36.36,36.33,36.34,16274.0,31.9149,31.9412,31.9149,31.9236,16274.0
2020-12-16 11:45:00,36.35,36.45,36.34,36.43,26546.0,31.9324,32.0203,31.9236,32.0027,26546.0
2020-12-16 11:50:00,36.44,36.44,36.39,36.43,14281.0,32.0115,32.0115,31.9676,32.0027,14281.0
2020-12-16 11:55:00,36.43,36.43,36.39,36.41,18349.0,32.0027,32.0027,31.9676,31.9851,18349.0
2020-12-16 12:00:00,36.41,36.45,36.41,36.41,21134.0,31.9851,32.0203,31.9851,31.9851,21134.0
2020-12-16 12:05:00,36.41,36.41,36.36,36.37,17194.0,31.9851,31.9851,31.9412,31.95,17194.0
2020-12-16 12:10:00,36.36,36.36,36.26,36.28,29365.0,31.9412,31.9412,31.8534,31.8709,29365.0
2020-12-16 12:15:00,36.28,36.31,36.18,36.28,55836.0,31.8709,31.8973,31.7831,31.8709,55836.0
2020-12-16 12:20:00,36.29,36.3,36.21,36.22,12009.0,31.8797,31.8885,31.8094,31.8182,12009.0
2020-12-16 12:25:00,36.22,36.23,36.17,36.23,11594.0,31.8182,31.827,31.7743,31.827,11594.0
2020-12-16 12:30:00,36.23,36.25,36.22,36.24,14447.0,31.827,31.8446,31.8182,31.8358,14447.0
2020-12-16 12:35:00,36.23,36.25,36.21,36.25,16865.0,31.827,31.8446,31.8094,31.8446,16865.0
2020-12-16 12:40:00,36.24,36.27,36.23,36.23,79588.0,31.8358,31.8621,31.827,31.827,79588.0
2020-12-16 12:45:00,36.24,36.3,36.23,36.25,12430.0,31.8358,31.8885,31.827,31.8446,12430.0
2020-12-16 12:50:00,36.25,36.31,36.23,36.3,12727.0,31.8446,31.8973,31.827,31.8885,12727.0
2020-12-16 12:55:00,36.3,36.32,36.27,36.28,15146.0,31.8885,31.9061,31.8621,31.8709,15146.0
2020-12-16 13:00:00,36.27,36.28,36.22,36.23,9679.0,31.8621,31.8709,31.8182,31.827,9679.0
2020-12-16 13:05:00,36.23,36.24,36.21,36.23,10365.0,31.827,31.8358,31.8094,31.827,10365.0
2020-12-16 13:10:00,36.23,36.24,36.21,36.23,10294.0,31.827,31.8358,31.8094,31.827,10294.0
2020-12-16 13:15:00,36.23,36.24,36.19,36.2,20413.0,31.827,31.8358,31.7919,31.8007,20413.0
2020-12-16 13:20:00,36.22,36.24,36.19,36.24,16193.0,31.8182,31.8358,31.7919,31.8358,16193.0
2020-12-16 13:25:00,36.23,36.26,36.21,36.23,13937.0,31.827,31.8534,31.8094,31.827,13937.0
2020-12-16 13:30:00,36.24,36.29,36.23,36.25,17506.0,31.8358,31.8797,31.827,31.8446,17506.0
2020-12-16 13:35:00,36.26,36.3,36.25,36.29,6237.0,31.8534,31.8885,31.8446,31.8797,6237.0
2020-12-16 13:40:00,36.29,36.3,36.26,36.28,10949.0,31.8797,31.8885,31.8534,31.8709,10949.0
2020-12-16 13:45:00,36.29,36.29,36.23,36.25,11639.0,31.8797,31.8797,31.827,31.8446,11639.0
2020-12-16 13:50:00,36.25,36.25,36.18,36.19,26557.0,31.8446,31.8446,31.7831,31.7919,26557.0
2020-12-16 13:55:00,36.2,36.2,36.17,36.18,12762.0,31.8007,31.8007,31.7743,31.7831,12762.0
2020-12-16 14:00:00,36.18,36.28,36.16,36.22,21195.0,31.7831,31.8709,31.7655,31.8182,21195.0
2020-12-16 14:05:00,36.22,36.22,36.15,36.21,28773.0,31.8182,31.8182,31.7567,31.8094,28773.0
2020-12-16 14:10:00,36.2,36.2,36.15,36.17,14200.0,31.8007,31.8007,31.7567,31.7743,14200.0
2020-12-16 14:15:00,36.17,36.18,36.14,36.14,14464.0,31.7743,31.7831,31.7479,31.7479,14464.0
2020-12-16 14:20:00,36.14,36.14,36.1,36.12,33282.0,31.7479,31.7479,31.7128,31.7304,33282.0
2020-12-16 14:25:00,36.12,36.12,36.07,36.09,39056.0,31.7304,31.7304,31.6865,31.704,39056.0
2020-12-16 14:30:00,36.09,36.1,36.07,36.07,44659.0,31.704,31.7128,31.6865,31.6865,44659.0
2020-12-16 14:35:00,36.07,36.19,36.07,36.16,28983.0,31.6865,31.7919,31.6865,31.7655,28983.0
2020-12-16 14:40:00,36.17,36.18,36.13,36.13,49680.0,31.7743,31.7831,31.7392,31.7392,49680.0
2020-12-16 14:45:00,36.14,36.16,36.11,36.14,33743.0,31.7479,31.7655,31.7216,31.7479,33743.0
2020-12-16 14:50:00,36.14,36.14,36.1,36.1,36601.0,31.7479,31.7479,31.7128,31.7128,36601.0
2020-12-16 14:55:00,36.1,36.11,36.06,36.1,35915.0,31.7128,31.7216,31.6777,31.7128,35915.0
2020-12-16 15:00:00,36.09,36.1,36.02,36.05,27260.0,31.704,31.7128,31.6425,31.6689,27260.0
2020-12-16 15:05:00,36.05,36.06,36.01,36.02,38021.0,31.6689,31.6777,31.6337,31.6425,38021.0
2020-12-16 15:10:00,36.03,36.05,36.02,36.04,24180.0,31.6513,31.6689,31.6425,31.6601,24180.0
2020-12-16 15:15:00,36.04,36.1,36.03,36.1,27489.0,31.6601,31.7128,31.6513,31.7128,27489.0
2020-12-16 15:20:00,36.09,36.14,36.08,36.11,39273.0,31.704,31.7479,31.6952,31.7216,39273.0
2020-12-16 15:25:00,36.1,36.1,36.06,36.09,33577.0,31.7128,31.7128,31.6777,31.704,33577.0
2020-12-16 15:30:00,36.09,36.22,36.09,36.19,41130.0,31.704,31.8182,31.704,31.7919,41130.0
2020-12-16 15:35:00,36.18,36.22,36.15,36.22,55751.0,31.7831,31.8182,31.7567,31.8182,55751.0
2020-12-16 15:40:00,36.21,36.3,36.21,36.23,69642.0,31.8094,31.8885,31.8094,31.827,69642.0
2020-12-16 15:45:00,36.24,36.27,36.23,36.25,57943.0,31.8358,31.8621,31.827,31.8446,57943.0
2020-12-16 15:50:00,36.24,36.25,36.17,36.21,103628.0,31.8358,31.8446,31.7743,31.8094,103628.0
2020-12-16 15:55:00,36.22,36.25,36.21,36.25,245901.0,31.8182,31.8446,31.8094,31.8446,245901.0
2020-12-17 09:30:00,36.5,36.51,36.32,36.34,90613.0,32.0642,32.073,31.9061,31.9236,90613.0
2020-12-17 09:35:00,36.36,36.4,36.29,36.35,48459.0,31.9412,31.9763,31.8797,31.9324,48459.0
2020-12-17 09:40:00,36.35,36.43,36.31,36.32,59191.0,31.9324,32.0027,31.8973,31.9061,59191.0
2020-12-17 09:45:00,36.32,36.39,36.3,36.39,47339.0,31.9061,31.9676,31.8885,31.9676,47339.0
2020-12-17 09:50:00,36.39,36.5,36.39,36.43,37078.0,31.9676,32.0642,31.9676,32.0027,37078.0
2020-12-17 09:55:00,36.43,36.43,36.36,36.39,35803.0,32.0027,32.0027,31.9412,31.9676,35803.0
2020-12-17 10:00:00,36.39,36.45,36.36,36.41,38176.0,31.9676,32.0203,31.9412,31.9851,38176.0
2020-12-17 10:05:00,36.41,36.48,36.39,36.44,28674.0,31.9851,32.0466,31.9676,32.0115,28674.0
2020-12-17 10:10:00,36.45,36.47,36.39,36.47,30399.0,32.0203,32.0378,31.9676,32.0378,30399.0
2020-12-17 10:15:00,36.47,36.56,36.43,36.55,62100.0,32.0378,32.1169,32.0027,32.1081,62100.0
2020-12-17 10:20:00,36.53,36.54,36.45,36.47,28163.0,32.0905,32.0993,32.0203,32.0378,28163.0
2020-12-17 10:25:00,36.46,36.53,36.42,36.53,28532.0,32.0291,32.0905,31.9939,32.0905,28532.0
2020-12-17 10:30:00,36.52,36.57,36.5,36.5,22317.0,32.0818,32.1257,32.0642,32.0642,22317.0
2020-12-17 10:35:00,36.5,36.5,36.38,36.39,20940.0,32.0642,32.0642,31.9588,31.9676,20940.0
2020-12-17 10:40:00,36.39,36.39,36.24,36.26,29503.0,31.9676,31.9676,31.8358,31.8534,29503.0
2020-12-17 10:45:00,36.27,36.35,36.26,36.34,40333.0,31.8621,31.9324,31.8534,31.9236,40333.0
2020-12-17 10:50:00,36.34,36.38,36.32,36.33,22050.0,31.9236,31.9588,31.9061,31.9149,22050.0
2020-12-17 10:55:00,36.32,36.34,36.28,36.34,17114.0,31.9061,31.9236,31.8709,31.9236,17114.0
2020-12-17 11:00:00,36.33,36.34,36.28,36.29,15900.0,31.9149,31.9236,31.8709,31.8797,15900.0
2020-12-17 11:05:00,36.29,36.32,36.26,36.29,13582.0,31.8797,31.9061,31.8534,31.8797,13582.0
2020-12-17 11:10:00,36.29,36.37,36.28,36.36,14318.0,31.8797,31.95,31.8709,31.9412,14318.0
2020-12-17 11:15:00,36.36,36.37,36.33,36.35,11516.0,31.9412,31.95,31.9149,31.9324,11516.0
2020-12-17 11:20:00,36.34,36.38,36.32,36.35,18040.0,31.9236,31.9588,31.9061,31.9324,18040.0
2020-12-17 11:25:00,36.36,36.4,36.35,36.36,14214.0,31.9412,31.9763,31.9324,31.9412,14214.0
2020-12-17 11:30:00,36.35,36.35,36.31,36.34,15638.0,31.9324,31.9324,31.8973,31.9236,15638.0
2020-12-17 11:35:00,36.34,36.41,36.33,36.41,23917.0,31.9236,31.9851,31.9149,31.9851,23917.0
2020-12-17 11:40:00,36.41,36.44,36.38,36.39,17949.0,31.9851,32.0115,31.9588,31.9676,17949.0
2020-12-17 11:45:00,36.4,36.41,36.39,36.4,7665.0,31.9763,31.9851,31.9676,31.9763,7665.0
2020-12-17 11:50:00,36.41,36.41,36.32,36.33,22886.0,31.9851,31.9851,31.9061,31.9149,22886.0
2020-12-17 11:55:00,36.34,36.44,36.33,36.44,17410.0,31.9236,32.0115,31.9149,32.0115,17410.0
2020-12-17 12:00:00,36.44,36.47,36.4,36.46,18288.0,32.0115,32.0378,31.9763,32.0291,18288.0
2020-12-17 12:05:00,36.45,36.48,36.43,36.44,16667.0,32.0203,32.0466,32.0027,32.0115,16667.0
2020-12-17 12:10:00,36.45,36.45,36.41,36.43,39883.0,32.0203,32.0203,31.9851,32.0027,39883.0
2020-12-17 12:15:00,36.43,36.45,36.4,36.45,23905.0,32.0027,32.0203,31.9763,32.0203,23905.0
2020-12-17 12:20:00,36.44,36.49,36.43,36.46,15718.0,32.0115,32.0554,32.0027,32.0291,15718.0
2020-12-17 12:25:00,36.47,36.52,36.45,36.52,13744.0,32.0378,32.0818,32.0203,32.0818,13744.0
2020-12-17 12:30:00,36.52,36.52,36.47,36.51,13451.0,32.0818,32.0818,32.0378,32.073,13451.0
2020-12-17 12:35:00,36.51,36.51,36.46,36.5,14716.0,32.073,32.073,32.0291,32.0642,14716.0
2020-12-17 12:40:00,36.49,36.51,36.48,36.5,13152.0,32.0554,32.073,32.0466,32.0642,13152.0
2020-12-17 12:45:00,36.51,36.53,36.5,36.52,9278.0,32.073,32.0905,32.0642,32.0818,9278.0
2020-12-17 12:50:00,36.52,36.54,36.49,36.5,28117.0,32.0818,32.0993,32.0554,32.0642,28117.0
2020-12-17 12:55:00,36.5,36.54,36.47,36.48,21797.0,32.0642,32.0993,32.0378,32.0466,21797.0
2020-12-17 13:00:00,36.48,36.48,36.44,36.47,56543.0,32.0466,32.0466,32.0115,32.0378,56543.0
2020-12-17 13:05:00,36.48,36.48,36.42,36.43,16372.0,32.0466,32.0466,31.9939,32.0027,16372.0
2020-12-17 13:10:00,36.43,36.44,36.41,36.41,10127.0,32.0027,32.0115,31.9851,31.9851,10127.0
2020-12-17 13:15:00,36.42,36.45,36.4,36.45,15575.0,31.9939,32.0203,31.9763,32.0203,15575.0
2020-12-17 13:20:00,36.44,36.47,36.42,36.47,12664.0,32.0115,32.0378,31.9939,32.0378,12664.0
2020-12-17 13:25:00,36.46,36.48,36.44,36.47,16816.0,32.0291,32.0466,32.0115,32.0378,16816.0
2020-12-17 13:30:00,36.46,36.47,36.43,36.43,16764.0,32.0291,32.0378,32.0027,32.0027,16764.0
2020-12-17 13:35:00,36.43,36.47,36.42,36.46,16736.0,32.0027,32.0378,31.9939,32.0291,16736.0
2020-12-17 13:40:00,36.45,36.46,36.42,36.42,16580.0,32.0203,32.0291,31.9939,31.9939,16580.0
2020-12-17 13:45:00,36.43,36.43,36.41,36.42,9418.0,32.0027,32.0027,31.9851,31.9939,9418.0
2020-12-17 13:50:00,36.41,36.47,36.4,36.45,21278.0,31.9851,32.0378,31.9763,32.0203,21278.0
2020-12-17 13:55:00,36.45,36.46,36.43,36.45,25996.0,32.0203,32.0291,32.0027,32.0203,25996.0
2020-12-17 14:00:00,36.45,36.46,36.41,36.43,14407.0,32.0203,32.0291,31.9851,32.0027,14407.0
2020-12-17 14:05:00,36.42,36.43,36.4,36.41,30433.0,31.9939,32.0027,31.9763,31.9851,30433.0
2020-12-17 14:10:00,36.41,36.45,36.41,36.44,20959.0,31.9851,32.0203,31.9851,32.0115,20959.0
2020-12-17 14:15:00,36.44,36.49,36.44,36.47,13065.0,32.0115,32.0554,32.0115,32.0378,13065.0
2020-12-17 14:20:00,36.48,36.49,36.43,36.43,15166.0,32.0466,32.0554,32.0027,32.0027,15166.0
2020-12-17 14:25:00,36.43,36.51,36.43,36.5,86429.0,32.0027,32.073,32.0027,32.0642,86429.0
2020-12-17 14:30:00,36.51,36.54,36.49,36.5,25461.0,32.073,32.0993,32.0554,32.0642,25461.0
2020-12-17 14:35:00,36.51,36.52,36.49,36.5,15888.0,32.073,32.0818,32.0554,32.0642,15888.0
2020-12-17 14:40:00,36.49,36.51,36.46,36.47,21488.0,32.0554,32.073,32.0291,32.0378,21488.0
2020-12-17 14:45:00,36.47,36.49,36.47,36.48,13474.0,32.0378,32.0554,32.0378,32.0466,13474.0
2020-12-17 14:50:00,36.48,36.49,36.45,36.47,14464.0,32.0466,32.0554,32.0203,32.0378,14464.0
2020-12-17 14:55:00,36.46,36.46,36.4,36.4,38379.0,32.0291,32.0291,31.9763,31.9763,38379.0
2020-12-17 15:00:00,36.4,36.44,36.4,36.41,40355.0,31.9763,32.0115,31.9763,31.9851,40355.0
2020-12-17 15:05:00,36.41,36.43,36.34,36.36,47799.0,31.9851,32.0027,31.9236,31.9412,47799.0
2020-12-17 15:10:00,36.36,36.36,36.32,36.33,21167.0,31.9412,31.9412,31.9061,31.9149,21167.0
2020-12-17 15:15:00,36.33,36.37,36.3,36.32,38097.0,31.9149,31.95,31.8885,31.9061,38097.0
2020-12-17 15:20:00,36.33,36.38,36.32,36.37,23081.0,31.9149,31.9588,31.9061,31.95,23081.0
2020-12-17 15:25:00,36.37,36.4,36.33,36.33,19663.0,31.95,31.9763,31.9149,31.9149,19663.0
2020-12-17 15:30:00,36.32,36.33,36.3,36.3,29838.0,31.9061,31.9149,31.8885,31.8885,29838.0
2020-12-17 15:35:00,36.3,36.47,36.3,36.47,59492.0,31.8885,32.0378,31.8885,32.0378,59492.0
2020-12-17 15:40:00,36.47,36.57,36.46,36.55,85780.0,32.0378,32.1257,32.0291,32.1081,85780.0
2020-12-17 15:45:00,36.55,36.59,36.54,36.54,125879.0,32.1081,32.1433,32.0993,32.0993,125879.0
2020-12-17 15:50:00,36.54,36.58,36.54,36.58,174420.0,32.0993,32.1345,32.0993,32.1345,174420.0
2020-12-17 15:55:00,36.58,36.6,36.55,36.58,382543.0,32.1345,32.152,32.1081,32.1345,382543.0
2020-12-18 09:30:00,36.61,36.65,36.45,36.45,582802.0,32.1608,32.196,32.0203,32.0203,582802.0
2020-12-18 09:35:00,36.43,36.44,36.33,36.34,26749.0,32.0027,32.0115,31.9149,31.9236,26749.0
2020-12-18 09:40:00,36.33,36.39,36.32,36.34,17407.0,31.9149,31.9676,31.9061,31.9236,17407.0
2020-12-18 09:45:00,36.34,36.44,36.33,36.41,49135.0,31.9236,32.0115,31.9149,31.9851,49135.0
2020-12-18 09:50:00,36.43,36.43,36.18,36.24,59762.0,32.0027,32.0027,31.7831,31.8358,59762.0
2020-12-18 09:55:00,36.24,36.38,36.24,36.37,21231.0,31.8358,31.9588,31.8358,31.95,21231.0
2020-12-18 10:00:00,36.39,36.42,36.28,36.31,23328.0,31.9676,31.9939,31.8709,31.8973,23328.0
2020-12-18 10:05:00,36.33,36.48,36.31,36.46,17458.0,31.9149,32.0466,31.8973,32.0291,17458.0
2020-12-18 10:10:00,36.47,36.48,36.4,36.45,17731.0,32.0378,32.0466,31.9763,32.0203,17731.0
2020-12-18 10:15:00,36.44,36.49,36.4,36.46,25274.0,32.0115,32.0554,31.9763,32.0291,25274.0
2020-12-18 10:20:00,36.47,36.49,36.39,36.43,18272.0,32.0378,32.0554,31.9676,32.0027,18272.0
2020-12-18 10:25:00,36.43,36.45,36.31,36.35,43496.0,32.0027,32.0203,31.8973,31.9324,43496.0
2020-12-18 10:30:00,36.35,36.36,36.29,36.3,20243.0,31.9324,31.9412,31.8797,31.8885,20243.0
2020-12-18 10:35:00,36.29,36.32,36.23,36.27,29539.0,31.8797,31.9061,31.827,31.8621,29539.0
2020-12-18 10:40:00,36.27,36.27,36.19,36.23,19971.0,31.8621,31.8621,31.7919,31.827,19971.0
2020-12-18 10:45:00,36.22,36.23,36.1,36.12,35677.0,31.8182,31.827,31.7128,31.7304,35677.0
2020-12-18 10:50:00,36.13,36.15,36.1,36.11,20679.0,31.7392,31.7567,31.7128,31.7216,20679.0
2020-12-18 10:55:00,36.11,36.15,36.1,36.13,27614.0,31.7216,31.7567,31.7128,31.7392,27614.0
2020-12-18 11:00:00,36.12,36.14,36.09,36.12,40698.0,31.7304,31.7479,31.704,31.7304,40698.0
2020-12-18 11:05:00,36.12,36.12,35.97,36.03,142747.0,31.7304,31.7304,31.5986,31.6513,142747.0
2020-12-18 11:10:00,36.02,36.04,35.89,35.9,31169.0,31.6425,31.6601,31.5283,31.5371,31169.0
2020-12-18 11:15:00,35.88,35.96,35.84,35.96,50291.0,31.5195,31.5898,31.4844,31.5898,50291.0
2020-12-18 11:20:00,35.95,35.97,35.92,35.96,26938.0,31.581,31.5986,31.5547,31.5898,26938.0
2020-12-18 11:25:00,35.97,35.99,35.95,35.97,22174.0,31.5986,31.6162,31.581,31.5986,22174.0
2020-12-18 11:30:00,35.97,35.98,35.91,35.91,27004.0,31.5986,31.6074,31.5459,31.5459,27004.0
2020-12-18 11:35:00,35.91,35.95,35.89,35.95,21565.0,31.5459,31.581,31.5283,31.581,21565.0
2020-12-18 11:40:00,35.95,35.97,35.92,35.97,14363.0,31.581,31.5986,31.5547,31.5986,14363.0
2020-12-18 11:45:00,35.97,36.0,35.96,35.99,19192.0,31.5986,31.625,31.5898,31.6162,19192.0
2020-12-18 11:50:00,36.0,36.06,36.0,36.06,14815.0,31.625,31.6777,31.625,31.6777,14815.0
2020-12-18 11:55:00,36.07,36.07,36.03,36.03,13258.0,31.6865,31.6865,31.6513,31.6513,13258.0
2020-12-18 12:00:00,36.04,36.14,36.02,36.12,15966.0,31.6601,31.7479,31.6425,31.7304,15966.0
2020-12-18 12:05:00,36.12,36.13,36.09,36.11,14509.0,31.7304,31.7392,31.704,31.7216,14509.0
2020-12-18 12:10:00,36.11,36.11,36.05,36.1,21627.0,31.7216,31.7216,31.6689,31.7128,21627.0
2020-12-18 12:15:00,36.1,36.17,36.09,36.16,13953.0,31.7128,31.7743,31.704,31.7655,13953.0
2020-12-18 12:20:00,36.16,36.16,36.08,36.1,20290.0,31.7655,31.7655,31.6952,31.7128,20290.0
2020-12-18 12:25:00,36.1,36.13,36.1,36.12,13261.0,31.7128,31.7392,31.7128,31.7304,13261.0
2020-12-18 12:30:00,36.12,36.12,36.07,36.09,12909.0,31.7304,31.7304,31.6865,31.704,12909.0
2020-12-18 12:35:00,36.09,36.13,36.08,36.12,17849.0,31.704,31.7392,31.6952,31.7304,17849.0
2020-12-18 12:40:00,36.12,36.14,36.09,36.09,12071.0,31.7304,31.7479,31.704,31.704,12071.0
2020-12-18 12:45:00,36.09,36.11,36.08,36.09,14182.0,31.704,31.7216,31.6952,31.704,14182.0
2020-12-18 12:50:00,36.09,36.1,36.05,36.05,11959.0,31.704,31.7128,31.6689,31.6689,11959.0
2020-12-18 12:55:00,36.05,36.11,36.04,36.11,16765.0,31.6689,31.7216,31.6601,31.7216,16765.0
2020-12-18 13:00:00,36.11,36.12,36.07,36.09,16128.0,31.7216,31.7304,31.6865,31.704,16128.0
2020-12-18 13:05:00,36.09,36.11,36.06,36.07,9220.0,31.704,31.7216,31.6777,31.6865,9220.0
2020-12-18 13:10:00,36.07,36.09,36.05,36.08,12805.0,31.6865,31.704,31.6689,31.6952,12805.0
2020-12-18 13:15:00,36.09,36.09,36.03,36.06,15313.0,31.704,31.704,31.6513,31.6777,15313.0
2020-12-18 13:20:00,36.06,36.06,36.0,36.02,20231.0,31.6777,31.6777,31.625,31.6425,20231.0
2020-12-18 13:25:00,36.02,36.08,36.02,36.08,14350.0,31.6425,31.6952,31.6425,31.6952,14350.0
2020-12-18 13:30:00,36.07,36.07,36.01,36.05,20426.0,31.6865,31.6865,31.6337,31.6689,20426.0
2020-12-18 13:35:00,36.05,36.07,36.02,36.05,43201.0,31.6689,31.6865,31.6425,31.6689,43201.0
2020-12-18 13:40:00,36.05,36.08,36.04,36.08,18353.0,31.6689,31.6952,31.6601,31.6952,18353.0
2020-12-18 13:45:00,36.08,36.09,36.07,36.07,10245.0,31.6952,31.704,31.6865,31.6865,10245.0
2020-12-18 13:50:00,36.08,36.11,36.07,36.09,18842.0,31.6952,31.7216,31.6865,31.704,18842.0
2020-12-18 13:55:00,36.09,36.13,36.09,36.13,10511.0,31.704,31.7392,31.704,31.7392,10511.0
2020-12-18 14:00:00,36.12,36.13,36.0,36.02,28064.0,31.7304,31.7392,31.625,31.6425,28064.0
2020-12-18 14:05:00,36.02,36.05,35.99,36.04,24765.0,31.6425,31.6689,31.6162,31.6601,24765.0
2020-12-18 14:10:00,36.05,36.05,35.98,36.02,18960.0,31.6689,31.6689,31.6074,31.6425,18960.0
2020-12-18 14:15:00,36.02,36.03,35.98,36.03,17573.0,31.6425,31.6513,31.6074,31.6513,17573.0
2020-12-18 14:20:00,36.02,36.06,36.01,36.02,14165.0,31.6425,31.6777,31.6337,31.6425,14165.0
2020-12-18 14:25:00,36.02,36.05,36.0,36.04,20425.0,31.6425,31.6689,31.625,31.6601,20425.0
2020-12-18 14:30:00,36.03,36.07,36.02,36.02,17369.0,31.6513,31.6865,31.6425,31.6425,17369.0
2020-12-18 14:35:00,36.02,36.05,35.98,35.98,19440.0,31.6425,31.6689,31.6074,31.6074,19440.0
2020-12-18 14:40:00,35.98,35.99,35.94,35.95,23425.0,31.6074,31.6162,31.5722,31.581,23425.0
2020-12-18 14:45:00,35.94,35.95,35.9,35.91,16771.0,31.5722,31.581,31.5371,31.5459,16771.0
2020-12-18 14:50:00,35.91,35.94,35.87,35.89,53535.0,31.5459,31.5722,31.5108,31.5283,53535.0
2020-12-18 14:55:00,35.9,35.9,35.85,35.88,32552.0,31.5371,31.5371,31.4932,31.5195,32552.0
2020-12-18 15:00:00,35.89,35.96,35.88,35.95,46507.0,31.5283,31.5898,31.5195,31.581,46507.0
2020-12-18 15:05:00,35.95,36.0,35.95,35.98,23859.0,31.581,31.625,31.581,31.6074,23859.0
2020-12-18 15:10:00,35.97,35.98,35.94,35.98,26061.0,31.5986,31.6074,31.5722,31.6074,26061.0
2020-12-18 15:15:00,35.98,36.01,35.94,35.99,29473.0,31.6074,31.6337,31.5722,31.6162,29473.0
2020-12-18 15:20:00,35.98,36.02,35.96,36.02,116612.0,31.6074,31.6425,31.5898,31.6425,116612.0
2020-12-18 15:25:00,36.02,36.02,35.98,36.0,43485.0,31.6425,31.6425,31.6074,31.625,43485.0
2020-12-18 15:30:00,36.01,36.07,36.0,36.05,44195.0,31.6337,31.6865,31.625,31.6689,44195.0
2020-12-18 15:35:00,36.05,36.09,36.03,36.06,54216.0,31.6689,31.704,31.6513,31.6777,54216.0
2020-12-18 15:40:00,36.06,36.19,36.04,36.19,75111.0,31.6777,31.7919,31.6601,31.7919,75111.0
2020-12-18 15:45:00,36.19,36.31,36.18,36.26,118321.0,31.7919,31.8973,31.7831,31.8534,118321.0
2020-12-18 15:50:00,36.26,36.29,36.17,36.25,200472.0,31.8534,31.8797,31.7743,31.8446,200472.0
2020-12-18 15:55:00,36.25,36.28,36.2,36.23,496058.0,31.8446,31.8709,31.8007,31.827,496058.0
2020-12-21 09:30:00,35.66,35.67,35.35,35.64,136163.0,31.3263,31.3351,31.054,31.3087,136163.0
2020-12-21 09:35:00,35.62,35.73,35.48,35.55,76687.0,31.2911,31.3878,31.1682,31.2296,76687.0
2020-12-21 09:40:00,35.54,35.54,35.42,35.47,49259.0,31.2209,31.2209,31.1154,31.1594,49259.0
2020-12-21 09:45:00,35.47,35.48,35.34,35.44,50135.0,31.1594,31.1682,31.0452,31.133,50135.0
2020-12-21 09:50:00,35.44,35.54,35.4,35.42,26721.0,31.133,31.2209,31.0979,31.1154,26721.0
2020-12-21 09:55:00,35.41,35.48,35.3,35.31,55697.0,31.1067,31.1682,31.01,31.0188,55697.0
2020-12-21 10:00:00,35.3,35.37,35.19,35.22,72183.0,31.01,31.0715,30.9134,30.9398,72183.0
2020-12-21 10:05:00,35.22,35.22,35.1,35.16,56097.0,30.9398,30.9398,30.8343,30.887,56097.0
2020-12-21 10:10:00,35.16,35.22,35.13,35.14,118751.0,30.887,30.9398,30.8607,30.8695,118751.0
2020-12-21 10:15:00,35.14,35.17,35.03,35.07,88326.0,30.8695,30.8958,30.7728,30.808,88326.0
2020-12-21 10:20:00,35.08,35.15,35.04,35.09,45433.0,30.8168,30.8783,30.7816,30.8255,45433.0
2020-12-21 10:25:00,35.08,35.16,35.06,35.13,78886.0,30.8168,30.887,30.7992,30.8607,78886.0
2020-12-21 10:30:00,35.12,35.16,35.07,35.13,100178.0,30.8519,30.887,30.808,30.8607,100178.0
2020-12-21 10:35:00,35.13,35.24,35.11,35.24,18812.0,30.8607,30.9573,30.8431,30.9573,18812.0
2020-12-21 10:40:00,35.24,35.33,35.22,35.32,23842.0,30.9573,31.0364,30.9398,31.0276,23842.0
2020-12-21 10:45:00,35.3,35.35,35.25,35.32,21723.0,31.01,31.054,30.9661,31.0276,21723.0
2020-12-21 10:50:00,35.33,35.36,35.27,35.28,19316.0,31.0364,31.0627,30.9837,30.9925,19316.0
2020-12-21 10:55:00,35.29,35.38,35.27,35.33,20368.0,31.0012,31.0803,30.9837,31.0364,20368.0
2020-12-21 11:00:00,35.33,35.43,35.32,35.42,13488.0,31.0364,31.1242,31.0276,31.1154,13488.0
2020-12-21 11:05:00,35.41,35.44,35.4,35.41,18394.0,31.1067,31.133,31.0979,31.1067,18394.0
2020-12-21 11:10:00,35.41,35.42,35.38,35.39,34868.0,31.1067,31.1154,31.0803,31.0891,34868.0
2020-12-21 11:15:00,35.39,35.42,35.36,35.38,56401.0,31.0891,31.1154,31.0627,31.0803,56401.0
2020-12-21 11:20:00,35.39,35.45,35.37,35.45,32726.0,31.0891,31.1418,31.0715,31.1418,32726.0
2020-12-21 11:25:00,35.44,35.45,35.42,35.43,28325.0,31.133,31.1418,31.1154,31.1242,28325.0
2020-12-21 11:30:00,35.44,35.45,35.4,35.4,8736.0,31.133,31.1418,31.0979,31.0979,8736.0
2020-12-21 11:35:00,35.4,35.44,35.39,35.42,26257.0,31.0979,31.133,31.0891,31.1154,26257.0
2020-12-21 11:40:00,35.42,35.44,35.41,35.43,22078.0,31.1154,31.133,31.1067,31.1242,22078.0
2020-12-21 11:45:00,35.43,35.45,35.41,35.41,28368.0,31.1242,31.1418,31.1067,31.1067,28368.0
2020-12-21 11:50:00,35.42,35.44,35.4,35.41,35785.0,31.1154,31.133,31.0979,31.1067,35785.0
2020-12-21 11:55:00,35.41,35.42,35.37,35.4,31116.0,31.1067,31.1154,31.0715,31.0979,31116.0
2020-12-21 12:00:00,35.4,35.53,35.39,35.52,80560.0,31.0979,31.2121,31.0891,31.2033,80560.0
2020-12-21 12:05:00,35.51,35.53,35.47,35.52,12698.0,31.1945,31.2121,31.1594,31.2033,12698.0
2020-12-21 12:10:00,35.52,35.55,35.51,35.52,13175.0,31.2033,31.2296,31.1945,31.2033,13175.0
2020-12-21 12:15:00,35.52,35.55,35.51,35.51,10113.0,31.2033,31.2296,31.1945,31.1945,10113.0
2020-12-21 12:20:00,35.51,35.53,35.5,35.52,30247.0,31.1945,31.2121,31.1857,31.2033,30247.0
2020-12-21 12:25:00,35.52,35.55,35.51,35.55,50338.0,31.2033,31.2296,31.1945,31.2296,50338.0
2020-12-21 12:30:00,35.55,35.58,35.53,35.58,56814.0,31.2296,31.256,31.2121,31.256,56814.0
2020-12-21 12:35:00,35.58,35.58,35.55,35.58,14810.0,31.256,31.256,31.2296,31.256,14810.0
2020-12-21 12:40:00,35.58,35.58,35.53,35.54,26970.0,31.256,31.256,31.2121,31.2209,26970.0
2020-12-21 12:45:00,35.54,35.59,35.53,35.59,66594.0,31.2209,31.2648,31.2121,31.2648,66594.0
2020-12-21 12:50:00,35.59,35.63,35.58,35.61,35645.0,31.2648,31.2999,31.256,31.2824,35645.0
2020-12-21 12:55:00,35.61,35.63,35.6,35.61,16479.0,31.2824,31.2999,31.2736,31.2824,16479.0
2020-12-21 13:00:00,35.6,35.63,35.58,35.59,64195.0,31.2736,31.2999,31.256,31.2648,64195.0
2020-12-21 13:05:00,35.59,35.61,35.58,35.6,23496.0,31.2648,31.2824,31.256,31.2736,23496.0
2020-12-21 13:10:00,35.6,35.78,35.57,35.77,206314.0,31.2736,31.4317,31.2472,31.4229,206314.0
2020-12-21 13:15:00,35.77,35.78,35.71,35.72,19553.0,31.4229,31.4317,31.3702,31.379,19553.0
2020-12-21 13:20:00,35.72,35.72,35.63,35.67,62730.0,31.379,31.379,31.2999,31.3351,62730.0
2020-12-21 13:25:00,35.68,35.71,35.65,35.7,14496.0,31.3438,31.3702,31.3175,31.3614,14496.0
2020-12-21 13:30:00,35.7,35.79,35.7,35.79,22466.0,31.3614,31.4405,31.3614,31.4405,22466.0
2020-12-21 13:35:00,35.79,35.85,35.79,35.85,34216.0,31.4405,31.4932,31.4405,31.4932,34216.0
2020-12-21 13:40:00,35.84,35.89,35.83,35.87,24755.0,31.4844,31.5283,31.4756,31.5108,24755.0
2020-12-21 13:45:00,35.87,35.87,35.81,35.84,36674.0,31.5108,31.5108,31.458,31.4844,36674.0
2020-12-21 13:50:00,35.84,35.88,35.82,35.88,21090.0,31.4844,31.5195,31.4668,31.5195,21090.0
2020-12-21 13:55:00,35.88,35.9,35.85,35.86,13600.0,31.5195,31.5371,31.4932,31.502,13600.0
2020-12-21 14:00:00,35.86,35.91,35.84,35.9,16518.0,31.502,31.5459,31.4844,31.5371,16518.0
2020-12-21 14:05:00,35.89,35.92,35.87,35.91,13526.0,31.5283,31.5547,31.5108,31.5459,13526.0
2020-12-21 14:10:00,35.91,35.93,35.88,35.9,161212.0,31.5459,31.5635,31.5195,31.5371,161212.0
2020-12-21 14:15:00,35.89,35.9,35.86,35.87,23296.0,31.5283,31.5371,31.502,31.5108,23296.0
2020-12-21 14:20:00,35.87,35.9,35.85,35.87,23985.0,31.5108,31.5371,31.4932,31.5108,23985.0
2020-12-21 14:25:00,35.87,35.88,35.85,35.88,22192.0,31.5108,31.5195,31.4932,31.5195,22192.0
2020-12-21 14:30:00,35.86,36.0,35.86,35.97,40653.0,31.502,31.625,31.502,31.5986,40653.0
2020-12-21 14:35:00,35.98,36.04,35.95,35.96,30860.0,31.6074,31.6601,31.581,31.5898,30860.0
2020-12-21 14:40:00,35.97,35.97,35.92,35.93,18253.0,31.5986,31.5986,31.5547,31.5635,18253.0
2020-12-21 14:45:00,35.93,35.95,35.92,35.93,14315.0,31.5635,31.581,31.5547,31.5635,14315.0
2020-12-21 14:50:00,35.92,35.95,35.91,35.95,20168.0,31.5547,31.581,31.5459,31.581,20168.0
2020-12-21 14:55:00,35.95,35.96,35.9,35.92,23295.0,31.581,31.5898,31.5371,31.5547,23295.0
2020-12-21 15:00:00,35.92,35.95,35.9,35.93,39156.0,31.5547,31.581,31.5371,31.5635,39156.0
2020-12-21 15:05:00,35.93,35.93,35.86,35.88,23208.0,31.5635,31.5635,31.502,31.5195,23208.0
2020-12-21 15:10:00,35.87,35.9,35.84,35.9,25532.0,31.5108,31.5371,31.4844,31.5371,25532.0
2020-12-21 15:15:00,35.89,35.9,35.81,35.88,96252.0,31.5283,31.5371,31.458,31.5195,96252.0
2020-12-21 15:20:00,35.88,35.9,35.87,35.89,17291.0,31.5195,31.5371,31.5108,31.5283,17291.0
2020-12-21 15:25:00,35.89,35.92,35.87,35.89,31228.0,31.5283,31.5547,31.5108,31.5283,31228.0
2020-12-21 15:30:00,35.9,35.9,35.8,35.8,39837.0,31.5371,31.5371,31.4493,31.4493,39837.0
2020-12-21 15:35:00,35.8,35.89,35.8,35.89,52910.0,31.4493,31.5283,31.4493,31.5283,52910.0
2020-12-21 15:40:00,35.9,35.92,35.84,35.84,56216.0,31.5371,31.5547,31.4844,31.4844,56216.0
2020-12-21 15:45:00,35.85,35.96,35.84,35.96,131508.0,31.4932,31.5898,31.4844,31.5898,131508.0
2020-12-21 15:50:00,35.95,35.96,35.88,35.95,254344.0,31.581,31.5898,31.5195,31.581,254344.0
2020-12-21 15:55:00,35.95,36.04,35.9,35.95,513151.0,31.581,31.6601,31.5371,31.581,513151.0
2020-12-22 09:30:00,36.21,36.24,36.01,36.1,60852.0,31.8094,31.8358,31.6337,31.7128,60852.0
2020-12-22 09:35:00,36.06,36.08,35.91,35.95,40752.0,31.6777,31.6952,31.5459,31.581,40752.0
2020-12-22 09:40:00,35.95,36.07,35.94,36.02,27386.0,31.581,31.6865,31.5722,31.6425,27386.0
2020-12-22 09:45:00,36.02,36.06,36.01,36.05,17768.0,31.6425,31.6777,31.6337,31.6689,17768.0
2020-12-22 09:50:00,36.05,36.11,36.03,36.09,28630.0,31.6689,31.7216,31.6513,31.704,28630.0
2020-12-22 09:55:00,36.09,36.11,36.02,36.07,25280.0,31.704,31.7216,31.6425,31.6865,25280.0
2020-12-22 10:00:00,36.07,36.09,35.99,36.04,29241.0,31.6865,31.704,31.6162,31.6601,29241.0
2020-12-22 10:05:00,36.04,36.21,36.04,36.2,13237.0,31.6601,31.8094,31.6601,31.8007,13237.0
2020-12-22 10:10:00,36.2,36.2,36.07,36.12,16190.0,31.8007,31.8007,31.6865,31.7304,16190.0
2020-12-22 10:15:00,36.12,36.17,36.12,36.15,22215.0,31.7304,31.7743,31.7304,31.7567,22215.0
2020-12-22 10:20:00,36.14,36.16,36.12,36.15,18411.0,31.7479,31.7655,31.7304,31.7567,18411.0
2020-12-22 10:25:00,36.15,36.18,36.15,36.17,37660.0,31.7567,31.7831,31.7567,31.7743,37660.0
2020-12-22 10:30:00,36.17,36.18,36.13,36.15,51742.0,31.7743,31.7831,31.7392,31.7567,51742.0
2020-12-22 10:35:00,36.15,36.16,36.11,36.12,27200.0,31.7567,31.7655,31.7216,31.7304,27200.0
2020-12-22 10:40:00,36.12,36.12,36.06,36.06,16124.0,31.7304,31.7304,31.6777,31.6777,16124.0
2020-12-22 10:45:00,36.07,36.1,36.04,36.05,24129.0,31.6865,31.7128,31.6601,31.6689,24129.0
2020-12-22 10:50:00,36.05,36.08,36.04,36.06,19534.0,31.6689,31.6952,31.6601,31.6777,19534.0
2020-12-22 10:55:00,36.05,36.14,36.05,36.14,19136.0,31.6689,31.7479,31.6689,31.7479,19136.0
2020-12-22 11:00:00,36.14,36.22,36.12,36.22,22262.0,31.7479,31.8182,31.7304,31.8182,22262.0
2020-12-22 11:05:00,36.22,36.32,36.22,36.3,29114.0,31.8182,31.9061,31.8182,31.8885,29114.0
2020-12-22 11:10:00,36.3,36.38,36.3,36.37,28515.0,31.8885,31.9588,31.8885,31.95,28515.0
2020-12-22 11:15:00,36.36,36.45,36.35,36.44,13231.0,31.9412,32.0203,31.9324,32.0115,13231.0
2020-12-22 11:20:00,36.44,36.44,36.36,36.39,39438.0,32.0115,32.0115,31.9412,31.9676,39438.0
2020-12-22 11:25:00,36.39,36.45,36.38,36.42,23193.0,31.9676,32.0203,31.9588,31.9939,23193.0
2020-12-22 11:30:00,36.42,36.43,36.36,36.4,35684.0,31.9939,32.0027,31.9412,31.9763,35684.0
2020-12-22 11:35:00,36.4,36.4,36.34,36.38,29706.0,31.9763,31.9763,31.9236,31.9588,29706.0
2020-12-22 11:40:00,36.38,36.39,36.33,36.34,38813.0,31.9588,31.9676,31.9149,31.9236,38813.0
2020-12-22 11:45:00,36.34,36.38,36.31,36.34,26080.0,31.9236,31.9588,31.8973,31.9236,26080.0
2020-12-22 11:50:00,36.34,36.38,36.3,36.36,22379.0,31.9236,31.9588,31.8885,31.9412,22379.0
2020-12-22 11:55:00,36.36,36.45,36.36,36.43,39040.0,31.9412,32.0203,31.9412,32.0027,39040.0
2020-12-22 12:00:00,36.43,36.44,36.4,36.43,24417.0,32.0027,32.0115,31.9763,32.0027,24417.0
2020-12-22 12:05:00,36.43,36.43,36.34,36.34,30468.0,32.0027,32.0027,31.9236,31.9236,30468.0
2020-12-22 12:10:00,36.34,36.38,36.31,36.38,18430.0,31.9236,31.9588,31.8973,31.9588,18430.0
2020-12-22 12:15:00,36.38,36.39,36.35,36.35,21763.0,31.9588,31.9676,31.9324,31.9324,21763.0
2020-12-22 12:20:00,36.36,36.4,36.36,36.4,12697.0,31.9412,31.9763,31.9412,31.9763,12697.0
2020-12-22 12:25:00,36.4,36.4,36.35,36.35,20571.0,31.9763,31.9763,31.9324,31.9324,20571.0
2020-12-22 12:30:00,36.36,36.36,36.32,36.34,18028.0,31.9412,31.9412,31.9061,31.9236,18028.0
2020-12-22 12:35:00,36.34,36.37,36.32,36.36,81235.0,31.9236,31.95,31.9061,31.9412,81235.0
2020-12-22 12:40:00,36.36,36.4,36.35,36.39,22056.0,31.9412,31.9763,31.9324,31.9676,22056.0
2020-12-22 12:45:00,36.4,36.41,36.35,36.38,71630.0,31.9763,31.9851,31.9324,31.9588,71630.0
2020-12-22 12:50:00,36.38,36.38,36.28,36.28,18349.0,31.9588,31.9588,31.8709,31.8709,18349.0
2020-12-22 12:55:00,36.28,36.31,36.23,36.28,30864.0,31.8709,31.8973,31.827,31.8709,30864.0
2020-12-22 13:00:00,36.28,36.3,36.19,36.2,22530.0,31.8709,31.8885,31.7919,31.8007,22530.0
2020-12-22 13:05:00,36.2,36.21,36.16,36.19,34540.0,31.8007,31.8094,31.7655,31.7919,34540.0
2020-12-22 13:10:00,36.19,36.22,36.18,36.19,53482.0,31.7919,31.8182,31.7831,31.7919,53482.0
2020-12-22 13:15:00,36.18,36.21,36.17,36.19,14553.0,31.7831,31.8094,31.7743,31.7919,14553.0
2020-12-22 13:20:00,36.2,36.21,36.19,36.21,22186.0,31.8007,31.8094,31.7919,31.8094,22186.0
2020-12-22 13:25:00,36.2,36.22,36.17,36.19,25931.0,31.8007,31.8182,31.7743,31.7919,25931.0
2020-12-22 13:30:00,36.19,36.22,36.19,36.21,36431.0,31.7919,31.8182,31.7919,31.8094,36431.0
2020-12-22 13:35:00,36.2,36.22,36.19,36.2,49781.0,31.8007,31.8182,31.7919,31.8007,49781.0
2020-12-22 13:40:00,36.2,36.21,36.19,36.2,25724.0,31.8007,31.8094,31.7919,31.8007,25724.0
2020-12-22 13:45:00,36.2,36.22,36.2,36.22,17489.0,31.8007,31.8182,31.8007,31.8182,17489.0
2020-12-22 13:50:00,36.22,36.22,36.21,36.22,21273.0,31.8182,31.8182,31.8094,31.8182,21273.0
2020-12-22 13:55:00,36.22,36.22,36.19,36.2,56283.0,31.8182,31.8182,31.7919,31.8007,56283.0
2020-12-22 14:00:00,36.2,36.21,36.2,36.2,15614.0,31.8007,31.8094,31.8007,31.8007,15614.0
2020-12-22 14:05:00,36.2,36.27,36.2,36.26,29539.0,31.8007,31.8621,31.8007,31.8534,29539.0
2020-12-22 14:10:00,36.27,36.3,36.24,36.24,25010.0,31.8621,31.8885,31.8358,31.8358,25010.0
2020-12-22 14:15:00,36.25,36.27,36.22,36.26,14537.0,31.8446,31.8621,31.8182,31.8534,14537.0
2020-12-22 14:20:00,36.26,36.27,36.23,36.25,15305.0,31.8534,31.8621,31.827,31.8446,15305.0
2020-12-22 14:25:00,36.25,36.25,36.22,36.25,14055.0,31.8446,31.8446,31.8182,31.8446,14055.0
2020-12-22 14:30:00,36.26,36.27,36.22,36.24,17676.0,31.8534,31.8621,31.8182,31.8358,17676.0
2020-12-22 14:35:00,36.23,36.24,36.14,36.14,34539.0,31.827,31.8358,31.7479,31.7479,34539.0
2020-12-22 14:40:00,36.15,36.15,36.09,36.1,30249.0,31.7567,31.7567,31.704,31.7128,30249.0
2020-12-22 14:45:00,36.09,36.11,36.05,36.09,31793.0,31.704,31.7216,31.6689,31.704,31793.0
2020-12-22 14:50:00,36.09,36.11,36.05,36.07,35157.0,31.704,31.7216,31.6689,31.6865,35157.0
2020-12-22 14:55:00,36.07,36.09,36.05,36.08,30851.0,31.6865,31.704,31.6689,31.6952,30851.0
2020-12-22 15:00:00,36.08,36.16,36.07,36.16,56460.0,31.6952,31.7655,31.6865,31.7655,56460.0
2020-12-22 15:05:00,36.16,36.17,36.13,36.13,25420.0,31.7655,31.7743,31.7392,31.7392,25420.0
2020-12-22 15:10:00,36.14,36.17,36.1,36.14,23125.0,31.7479,31.7743,31.7128,31.7479,23125.0
2020-12-22 15:15:00,36.14,36.17,36.12,36.16,25621.0,31.7479,31.7743,31.7304,31.7655,25621.0
2020-12-22 15:20:00,36.16,36.2,36.16,36.18,21913.0,31.7655,31.8007,31.7655,31.7831,21913.0
2020-12-22 15:25:00,36.17,36.18,36.13,36.14,19162.0,31.7743,31.7831,31.7392,31.7479,19162.0
2020-12-22 15:30:00,36.15,36.15,36.11,36.12,39690.0,31.7567,31.7567,31.7216,31.7304,39690.0
2020-12-22 15:35:00,36.11,36.12,36.07,36.08,26902.0,31.7216,31.7304,31.6865,31.6952,26902.0
2020-12-22 15:40:00,36.08,36.11,36.05,36.11,43706.0,31.6952,31.7216,31.6689,31.7216,43706.0
2020-12-22 15:45:00,36.11,36.14,36.08,36.08,48107.0,31.7216,31.7479,31.6952,31.6952,48107.0
2020-12-22 15:50:00,36.07,36.1,36.03,36.05,64747.0,31.6865,31.7128,31.6513,31.6689,64747.0
2020-12-22 15:55:00,36.05,36.1,36.04,36.06,164656.0,31.6689,31.7128,31.6601,31.6777,164656.0
2020-12-23 09:30:00,36.35,36.46,36.25,36.35,75208.0,31.9324,32.0291,31.8446,31.9324,75208.0
2020-12-23 09:35:00,36.36,36.43,36.31,36.41,61411.0,31.9412,32.0027,31.8973,31.9851,61411.0
2020-12-23 09:40:00,36.4,36.44,36.36,36.37,29682.0,31.9763,32.0115,31.9412,31.95,29682.0
2020-12-23 09:45:00,36.36,36.41,36.29,36.39,35195.0,31.9412,31.9851,31.8797,31.9676,35195.0
2020-12-23 09:50:00,36.39,36.43,36.38,36.42,22778.0,31.9676,32.0027,31.9588,31.9939,22778.0
2020-12-23 09:55:00,36.41,36.48,36.39,36.4,54352.0,31.9851,32.0466,31.9676,31.9763,54352.0
2020-12-23 10:00:00,36.42,36.53,36.41,36.52,28740.0,31.9939,32.0905,31.9851,32.0818,28740.0
2020-12-23 10:05:00,36.52,36.53,36.47,36.5,25708.0,32.0818,32.0905,32.0378,32.0642,25708.0
2020-12-23 10:10:00,36.49,36.49,36.39,36.43,17539.0,32.0554,32.0554,31.9676,32.0027,17539.0
2020-12-23 10:15:00,36.43,36.45,36.23,36.23,27743.0,32.0027,32.0203,31.827,31.827,27743.0
2020-12-23 10:20:00,36.23,36.26,36.2,36.22,15297.0,31.827,31.8534,31.8007,31.8182,15297.0
2020-12-23 10:25:00,36.22,36.27,36.21,36.22,19639.0,31.8182,31.8621,31.8094,31.8182,19639.0
2020-12-23 10:30:00,36.23,36.31,36.22,36.28,14260.0,31.827,31.8973,31.8182,31.8709,14260.0
2020-12-23 10:35:00,36.29,36.36,36.29,36.36,20241.0,31.8797,31.9412,31.8797,31.9412,20241.0
2020-12-23 10:40:00,36.36,36.41,36.31,36.4,16937.0,31.9412,31.9851,31.8973,31.9763,16937.0
2020-12-23 10:45:00,36.41,36.48,36.39,36.48,24365.0,31.9851,32.0466,31.9676,32.0466,24365.0
2020-12-23 10:50:00,36.48,36.55,36.48,36.55,34201.0,32.0466,32.1081,32.0466,32.1081,34201.0
2020-12-23 10:55:00,36.55,36.63,36.55,36.62,32710.0,32.1081,32.1784,32.1081,32.1696,32710.0
2020-12-23 11:00:00,36.62,36.65,36.58,36.61,24362.0,32.1696,32.196,32.1345,32.1608,24362.0
2020-12-23 11:05:00,36.6,36.64,36.6,36.63,22857.0,32.152,32.1872,32.152,32.1784,22857.0
2020-12-23 11:10:00,36.64,36.7,36.64,36.68,26804.0,32.1872,32.2399,32.1872,32.2223,26804.0
2020-12-23 11:15:00,36.67,36.68,36.61,36.61,20257.0,32.2135,32.2223,32.1608,32.1608,20257.0
2020-12-23 11:20:00,36.62,36.62,36.57,36.6,34232.0,32.1696,32.1696,32.1257,32.152,34232.0
2020-12-23 11:25:00,36.61,36.63,36.54,36.55,27160.0,32.1608,32.1784,32.0993,32.1081,27160.0
2020-12-23 11:30:00,36.54,36.59,36.52,36.58,25644.0,32.0993,32.1433,32.0818,32.1345,25644.0
2020-12-23 11:35:00,36.59,36.6,36.55,36.59,12831.0,32.1433,32.152,32.1081,32.1433,12831.0
2020-12-23 11:40:00,36.6,36.69,36.59,36.69,26251.0,32.152,32.2311,32.1433,32.2311,26251.0
2020-12-23 11:45:00,36.68,36.69,36.63,36.63,20373.0,32.2223,32.2311,32.1784,32.1784,20373.0
2020-12-23 11:50:00,36.63,36.66,36.62,36.65,10925.0,32.1784,32.2047,32.1696,32.196,10925.0
2020-12-23 11:55:00,36.65,36.68,36.64,36.67,13283.0,32.196,32.2223,32.1872,32.2135,13283.0
2020-12-23 12:00:00,36.67,36.72,36.66,36.69,32257.0,32.2135,32.2575,32.2047,32.2311,32257.0
2020-12-23 12:05:00,36.69,36.71,36.67,36.69,15654.0,32.2311,32.2487,32.2135,32.2311,15654.0
2020-12-23 12:10:00,36.69,36.71,36.67,36.68,18296.0,32.2311,32.2487,32.2135,32.2223,18296.0
2020-12-23 12:15:00,36.69,36.71,36.68,36.7,12190.0,32.2311,32.2487,32.2223,32.2399,12190.0
2020-12-23 12:20:00,36.7,36.7,36.64,36.65,15891.0,32.2399,32.2399,32.1872,32.196,15891.0
2020-12-23 12:25:00,36.65,36.65,36.56,36.57,34338.0,32.196,32.196,32.1169,32.1257,34338.0
2020-12-23 12:30:00,36.56,36.6,36.56,36.59,19662.0,32.1169,32.152,32.1169,32.1433,19662.0
2020-12-23 12:35:00,36.59,36.62,36.58,36.61,9205.0,32.1433,32.1696,32.1345,32.1608,9205.0
2020-12-23 12:40:00,36.61,36.61,36.58,36.6,11057.0,32.1608,32.1608,32.1345,32.152,11057.0
2020-12-23 12:45:00,36.6,36.63,36.59,36.6,10110.0,32.152,32.1784,32.1433,32.152,10110.0
2020-12-23 12:50:00,36.61,36.63,36.6,36.63,10883.0,32.1608,32.1784,32.152,32.1784,10883.0
2020-12-23 12:55:00,36.63,36.63,36.6,36.61,10578.0,32.1784,32.1784,32.152,32.1608,10578.0
2020-12-23 13:00:00,36.6,36.62,36.59,36.59,12194.0,32.152,32.1696,32.1433,32.1433,12194.0
2020-12-23 13:05:00,36.58,36.59,36.54,36.55,13097.0,32.1345,32.1433,32.0993,32.1081,13097.0
2020-12-23 13:10:00,36.55,36.56,36.54,36.54,12516.0,32.1081,32.1169,32.0993,32.0993,12516.0
2020-12-23 13:15:00,36.55,36.55,36.52,36.52,17385.0,32.1081,32.1081,32.0818,32.0818,17385.0
2020-12-23 13:20:00,36.53,36.58,36.52,36.54,15978.0,32.0905,32.1345,32.0818,32.0993,15978.0
2020-12-23 13:25:00,36.55,36.57,36.54,36.55,10427.0,32.1081,32.1257,32.0993,32.1081,10427.0
2020-12-23 13:30:00,36.55,36.57,36.54,36.56,12677.0,32.1081,32.1257,32.0993,32.1169,12677.0
2020-12-23 13:35:00,36.57,36.57,36.53,36.54,19762.0,32.1257,32.1257,32.0905,32.0993,19762.0
2020-12-23 13:40:00,36.54,36.54,36.49,36.5,21904.0,32.0993,32.0993,32.0554,32.0642,21904.0
2020-12-23 13:45:00,36.5,36.55,36.49,36.54,14418.0,32.0642,32.1081,32.0554,32.0993,14418.0
2020-12-23 13:50:00,36.55,36.55,36.51,36.52,15883.0,32.1081,32.1081,32.073,32.0818,15883.0
2020-12-23 13:55:00,36.53,36.55,36.51,36.54,14727.0,32.0905,32.1081,32.073,32.0993,14727.0
2020-12-23 14:00:00,36.54,36.56,36.53,36.55,20653.0,32.0993,32.1169,32.0905,32.1081,20653.0
2020-12-23 14:05:00,36.55,36.6,36.55,36.58,19169.0,32.1081,32.152,32.1081,32.1345,19169.0
2020-12-23 14:10:00,36.59,36.63,36.58,36.61,16705.0,32.1433,32.1784,32.1345,32.1608,16705.0
2020-12-23 14:15:00,36.62,36.63,36.58,36.59,16752.0,32.1696,32.1784,32.1345,32.1433,16752.0
2020-12-23 14:20:00,36.59,36.61,36.57,36.61,24623.0,32.1433,32.1608,32.1257,32.1608,24623.0
2020-12-23 14:25:00,36.61,36.61,36.58,36.59,21405.0,32.1608,32.1608,32.1345,32.1433,21405.0
2020-12-23 14:30:00,36.58,36.64,36.57,36.64,17932.0,32.1345,32.1872,32.1257,32.1872,17932.0
2020-12-23 14:35:00,36.64,36.65,36.62,36.65,20217.0,32.1872,32.196,32.1696,32.196,20217.0
2020-12-23 14:40:00,36.65,36.66,36.63,36.63,7746.0,32.196,32.2047,32.1784,32.1784,7746.0
2020-12-23 14:45:00,36.63,36.64,36.62,36.63,9752.0,32.1784,32.1872,32.1696,32.1784,9752.0
2020-12-23 14:50:00,36.63,36.63,36.55,36.56,14664.0,32.1784,32.1784,32.1081,32.1169,14664.0
2020-12-23 14:55:00,36.57,36.59,36.56,36.58,17035.0,32.1257,32.1433,32.1169,32.1345,17035.0
2020-12-23 15:00:00,36.59,36.59,36.55,36.55,16770.0,32.1433,32.1433,32.1081,32.1081,16770.0
2020-12-23 15:05:00,36.55,36.58,36.54,36.57,29222.0,32.1081,32.1345,32.0993,32.1257,29222.0
2020-12-23 15:10:00,36.57,36.62,36.56,36.6,16123.0,32.1257,32.1696,32.1169,32.152,16123.0
2020-12-23 15:15:00,36.6,36.63,36.6,36.62,17001.0,32.152,32.1784,32.152,32.1696,17001.0
2020-12-23 15:20:00,36.62,36.63,36.56,36.56,17788.0,32.1696,32.1784,32.1169,32.1169,17788.0
2020-12-23 15:25:00,36.56,36.61,36.56,36.58,25680.0,32.1169,32.1608,32.1169,32.1345,25680.0
2020-12-23 15:30:00,36.58,36.58,36.53,36.55,26094.0,32.1345,32.1345,32.0905,32.1081,26094.0
2020-12-23 15:35:00,36.55,36.57,36.54,36.57,32595.0,32.1081,32.1257,32.0993,32.1257,32595.0
2020-12-23 15:40:00,36.57,36.61,36.56,36.59,40566.0,32.1257,32.1608,32.1169,32.1433,40566.0
2020-12-23 15:45:00,36.59,36.6,36.54,36.54,45040.0,32.1433,32.152,32.0993,32.0993,45040.0
2020-12-23 15:50:00,36.54,36.54,36.42,36.44,87098.0,32.0993,32.0993,31.9939,32.0115,87098.0
2020-12-23 15:55:00,36.44,36.46,36.33,36.35,254372.0,32.0115,32.0291,31.9149,31.9324,254372.0
2020-12-24 09:30:00,36.5,36.59,36.35,36.35,64517.0,32.0642,32.1433,31.9324,31.9324,64517.0
2020-12-24 09:35:00,36.36,36.39,36.24,36.24,24979.0,31.9412,31.9676,31.8358,31.8358,24979.0
2020-12-24 09:40:00,36.23,36.36,36.23,36.23,29803.0,31.827,31.9412,31.827,31.827,29803.0
2020-12-24 09:45:00,36.23,36.26,36.21,36.22,19029.0,31.827,31.8534,31.8094,31.8182,19029.0
2020-12-24 09:50:00,36.23,36.24,36.17,36.19,21651.0,31.827,31.8358,31.7743,31.7919,21651.0
2020-12-24 09:55:00,36.19,36.24,36.16,36.23,11695.0,31.7919,31.8358,31.7655,31.827,11695.0
2020-12-24 10:00:00,36.22,36.22,36.15,36.16,33439.0,31.8182,31.8182,31.7567,31.7655,33439.0
2020-12-24 10:05:00,36.16,36.17,36.12,36.16,13766.0,31.7655,31.7743,31.7304,31.7655,13766.0
2020-12-24 10:10:00,36.15,36.15,36.12,36.13,12280.0,31.7567,31.7567,31.7304,31.7392,12280.0
2020-12-24 10:15:00,36.12,36.21,36.1,36.2,25391.0,31.7304,31.8094,31.7128,31.8007,25391.0
2020-12-24 10:20:00,36.21,36.22,36.14,36.14,10783.0,31.8094,31.8182,31.7479,31.7479,10783.0
2020-12-24 10:25:00,36.15,36.18,36.13,36.16,7421.0,31.7567,31.7831,31.7392,31.7655,7421.0
2020-12-24 10:30:00,36.16,36.21,36.15,36.16,17032.0,31.7655,31.8094,31.7567,31.7655,17032.0
2020-12-24 10:35:00,36.16,36.17,36.12,36.14,11247.0,31.7655,31.7743,31.7304,31.7479,11247.0
2020-12-24 10:40:00,36.14,36.17,36.12,36.15,7941.0,31.7479,31.7743,31.7304,31.7567,7941.0
2020-12-24 10:45:00,36.16,36.16,36.12,36.16,7874.0,31.7655,31.7655,31.7304,31.7655,7874.0
2020-12-24 10:50:00,36.16,36.16,36.13,36.14,11817.0,31.7655,31.7655,31.7392,31.7479,11817.0
2020-12-24 10:55:00,36.13,36.17,36.11,36.16,20910.0,31.7392,31.7743,31.7216,31.7655,20910.0
2020-12-24 11:00:00,36.15,36.18,36.1,36.14,33556.0,31.7567,31.7831,31.7128,31.7479,33556.0
2020-12-24 11:05:00,36.15,36.15,36.13,36.14,7951.0,31.7567,31.7567,31.7392,31.7479,7951.0
2020-12-24 11:10:00,36.14,36.15,36.13,36.13,7435.0,31.7479,31.7567,31.7392,31.7392,7435.0
2020-12-24 11:15:00,36.14,36.14,36.06,36.06,21104.0,31.7479,31.7479,31.6777,31.6777,21104.0
2020-12-24 11:20:00,36.07,36.09,36.03,36.03,15676.0,31.6865,31.704,31.6513,31.6513,15676.0
2020-12-24 11:25:00,36.04,36.07,36.02,36.04,27064.0,31.6601,31.6865,31.6425,31.6601,27064.0
2020-12-24 11:30:00,36.03,36.03,36.0,36.02,13799.0,31.6513,31.6513,31.625,31.6425,13799.0
2020-12-24 11:35:00,36.02,36.02,35.95,35.96,20319.0,31.6425,31.6425,31.581,31.5898,20319.0
2020-12-24 11:40:00,35.96,35.98,35.95,35.96,9732.0,31.5898,31.6074,31.581,31.5898,9732.0
2020-12-24 11:45:00,35.95,35.99,35.95,35.97,11259.0,31.581,31.6162,31.581,31.5986,11259.0
2020-12-24 11:50:00,35.97,36.04,35.96,36.02,29264.0,31.5986,31.6601,31.5898,31.6425,29264.0
2020-12-24 11:55:00,36.02,36.04,36.02,36.03,5405.0,31.6425,31.6601,31.6425,31.6513,5405.0
2020-12-24 12:00:00,36.04,36.05,36.0,36.0,17047.0,31.6601,31.6689,31.625,31.625,17047.0
2020-12-24 12:05:00,36.01,36.08,36.0,36.07,12417.0,31.6337,31.6952,31.625,31.6865,12417.0
2020-12-24 12:10:00,36.07,36.1,36.06,36.09,6385.0,31.6865,31.7128,31.6777,31.704,6385.0
2020-12-24 12:15:00,36.09,36.1,36.08,36.09,11919.0,31.704,31.7128,31.6952,31.704,11919.0
2020-12-24 12:20:00,36.09,36.13,36.08,36.12,16552.0,31.704,31.7392,31.6952,31.7304,16552.0
2020-12-24 12:25:00,36.12,36.13,36.08,36.13,10018.0,31.7304,31.7392,31.6952,31.7392,10018.0
2020-12-24 12:30:00,36.13,36.16,36.13,36.15,9720.0,31.7392,31.7655,31.7392,31.7567,9720.0
2020-12-24 12:35:00,36.15,36.17,36.13,36.16,8378.0,31.7567,31.7743,31.7392,31.7655,8378.0
2020-12-24 12:40:00,36.16,36.2,36.15,36.2,17184.0,31.7655,31.8007,31.7567,31.8007,17184.0
2020-12-24 12:45:00,36.2,36.23,36.19,36.23,24387.0,31.8007,31.827,31.7919,31.827,24387.0
2020-12-24 12:50:00,36.23,36.27,36.23,36.26,46424.0,31.827,31.8621,31.827,31.8534,46424.0
2020-12-24 12:55:00,36.26,36.29,36.21,36.26,107449.0,31.8534,31.8797,31.8094,31.8534,107449.0
2020-12-28 09:30:00,36.46,36.54,36.41,36.48,65827.0,32.0291,32.0993,31.9851,32.0466,65827.0
2020-12-28 09:35:00,36.48,36.51,36.38,36.44,37507.0,32.0466,32.073,31.9588,32.0115,37507.0
2020-12-28 09:40:00,36.43,36.51,36.4,36.5,20146.0,32.0027,32.073,31.9763,32.0642,20146.0
2020-12-28 09:45:00,36.49,36.6,36.47,36.59,16091.0,32.0554,32.152,32.0378,32.1433,16091.0
2020-12-28 09:50:00,36.59,36.63,36.57,36.62,17371.0,32.1433,32.1784,32.1257,32.1696,17371.0
2020-12-28 09:55:00,36.61,36.65,36.59,36.61,16165.0,32.1608,32.196,32.1433,32.1608,16165.0
2020-12-28 10:00:00,36.61,36.62,36.55,36.56,8653.0,32.1608,32.1696,32.1081,32.1169,8653.0
2020-12-28 10:05:00,36.57,36.57,36.5,36.53,33180.0,32.1257,32.1257,32.0642,32.0905,33180.0
2020-12-28 10:10:00,36.53,36.55,36.48,36.48,26033.0,32.0905,32.1081,32.0466,32.0466,26033.0
2020-12-28 10:15:00,36.48,36.48,36.41,36.43,17561.0,32.0466,32.0466,31.9851,32.0027,17561.0
2020-12-28 10:20:00,36.43,36.59,36.42,36.58,22150.0,32.0027,32.1433,31.9939,32.1345,22150.0
2020-12-28 10:25:00,36.58,36.59,36.5,36.51,46454.0,32.1345,32.1433,32.0642,32.073,46454.0
2020-12-28 10:30:00,36.51,36.53,36.46,36.48,22083.0,32.073,32.0905,32.0291,32.0466,22083.0
2020-12-28 10:35:00,36.47,36.48,36.44,36.44,5820.0,32.0378,32.0466,32.0115,32.0115,5820.0
2020-12-28 10:40:00,36.44,36.45,36.38,36.38,14579.0,32.0115,32.0203,31.9588,31.9588,14579.0
2020-12-28 10:45:00,36.38,36.38,36.32,36.33,21090.0,31.9588,31.9588,31.9061,31.9149,21090.0
2020-12-28 10:50:00,36.32,36.34,36.31,36.31,11844.0,31.9061,31.9236,31.8973,31.8973,11844.0
2020-12-28 10:55:00,36.31,36.36,36.31,36.36,17383.0,31.8973,31.9412,31.8973,31.9412,17383.0
2020-12-28 11:00:00,36.36,36.36,36.31,36.32,11204.0,31.9412,31.9412,31.8973,31.9061,11204.0
2020-12-28 11:05:00,36.32,36.36,36.31,36.35,9548.0,31.9061,31.9412,31.8973,31.9324,9548.0
2020-12-28 11:10:00,36.36,36.36,36.29,36.33,23450.0,31.9412,31.9412,31.8797,31.9149,23450.0
2020-12-28 11:15:00,36.33,36.34,36.31,36.32,11329.0,31.9149,31.9236,31.8973,31.9061,11329.0
2020-12-28 11:20:00,36.32,36.34,36.31,36.33,4657.0,31.9061,31.9236,31.8973,31.9149,4657.0
2020-12-28 11:25:00,36.32,36.33,36.29,36.32,8438.0,31.9061,31.9149,31.8797,31.9061,8438.0
2020-12-28 11:30:00,36.31,36.32,36.29,36.31,14141.0,31.8973,31.9061,31.8797,31.8973,14141.0
2020-12-28 11:35:00,36.31,36.33,36.29,36.31,9669.0,31.8973,31.9149,31.8797,31.8973,9669.0
2020-12-28 11:40:00,36.3,36.32,36.28,36.29,9663.0,31.8885,31.9061,31.8709,31.8797,9663.0
2020-12-28 11:45:00,36.28,36.29,36.26,36.29,10963.0,31.8709,31.8797,31.8534,31.8797,10963.0
2020-12-28 11:50:00,36.28,36.29,36.21,36.23,23866.0,31.8709,31.8797,31.8094,31.827,23866.0
2020-12-28 11:55:00,36.23,36.23,36.2,36.2,10716.0,31.827,31.827,31.8007,31.8007,10716.0
2020-12-28 12:00:00,36.21,36.26,36.2,36.24,13558.0,31.8094,31.8534,31.8007,31.8358,13558.0
2020-12-28 12:05:00,36.25,36.26,36.24,36.25,4576.0,31.8446,31.8534,31.8358,31.8446,4576.0
2020-12-28 12:10:00,36.26,36.26,36.21,36.23,10625.0,31.8534,31.8534,31.8094,31.827,10625.0
2020-12-28 12:15:00,36.23,36.23,36.19,36.19,19004.0,31.827,31.827,31.7919,31.7919,19004.0
2020-12-28 12:20:00,36.2,36.22,36.19,36.2,12785.0,31.8007,31.8182,31.7919,31.8007,12785.0
2020-12-28 12:25:00,36.2,36.25,36.2,36.2,12284.0,31.8007,31.8446,31.8007,31.8007,12284.0
2020-12-28 12:30:00,36.2,36.24,36.2,36.23,9515.0,31.8007,31.8358,31.8007,31.827,9515.0
2020-12-28 12:35:00,36.23,36.24,36.23,36.24,2787.0,31.827,31.8358,31.827,31.8358,2787.0
2020-12-28 12:40:00,36.24,36.25,36.23,36.24,11322.0,31.8358,31.8446,31.827,31.8358,11322.0
2020-12-28 12:45:00,36.25,36.28,36.24,36.25,26795.0,31.8446,31.8709,31.8358,31.8446,26795.0
2020-12-28 12:50:00,36.23,36.25,36.23,36.25,4476.0,31.827,31.8446,31.827,31.8446,4476.0
2020-12-28 12:55:00,36.24,36.24,36.21,36.22,7648.0,31.8358,31.8358,31.8094,31.8182,7648.0
2020-12-28 13:00:00,36.23,36.23,36.19,36.2,10751.0,31.827,31.827,31.7919,31.8007,10751.0
2020-12-28 13:05:00,36.21,36.22,36.2,36.21,3204.0,31.8094,31.8182,31.8007,31.8094,3204.0
2020-12-28 13:10:00,36.22,36.23,36.21,36.23,8459.0,31.8182,31.827,31.8094,31.827,8459.0
2020-12-28 13:15:00,36.22,36.23,36.19,36.19,9488.0,31.8182,31.827,31.7919,31.7919,9488.0
2020-12-28 13:20:00,36.18,36.19,36.16,36.19,13453.0,31.7831,31.7919,31.7655,31.7919,13453.0
2020-12-28 13:25:00,36.19,36.23,36.19,36.22,6458.0,31.7919,31.827,31.7919,31.8182,6458.0
2020-12-28 13:30:00,36.22,36.24,36.22,36.22,7440.0,31.8182,31.8358,31.8182,31.8182,7440.0
2020-12-28 13:35:00,36.23,36.26,36.22,36.25,8303.0,31.827,31.8534,31.8182,31.8446,8303.0
2020-12-28 13:40:00,36.25,36.26,36.24,36.26,6073.0,31.8446,31.8534,31.8358,31.8534,6073.0
2020-12-28 13:45:00,36.26,36.26,36.24,36.26,7251.0,31.8534,31.8534,31.8358,31.8534,7251.0
2020-12-28 13:50:00,36.26,36.28,36.25,36.27,7287.0,31.8534,31.8709,31.8446,31.8621,7287.0
2020-12-28 13:55:00,36.27,36.32,36.26,36.31,21531.0,31.8621,31.9061,31.8534,31.8973,21531.0
2020-12-28 14:00:00,36.3,36.31,36.28,36.3,5595.0,31.8885,31.8973,31.8709,31.8885,5595.0
2020-12-28 14:05:00,36.3,36.3,36.28,36.28,3392.0,31.8885,31.8885,31.8709,31.8709,3392.0
2020-12-28 14:10:00,36.28,36.3,36.28,36.29,8138.0,31.8709,31.8885,31.8709,31.8797,8138.0
2020-12-28 14:15:00,36.29,36.31,36.28,36.31,8101.0,31.8797,31.8973,31.8709,31.8973,8101.0
2020-12-28 14:20:00,36.3,36.31,36.29,36.3,2956.0,31.8885,31.8973,31.8797,31.8885,2956.0
2020-12-28 14:25:00,36.29,36.3,36.27,36.27,5939.0,31.8797,31.8885,31.8621,31.8621,5939.0
2020-12-28 14:30:00,36.28,36.32,36.28,36.31,8723.0,31.8709,31.9061,31.8709,31.8973,8723.0
2020-12-28 14:35:00,36.3,36.33,36.3,36.32,7950.0,31.8885,31.9149,31.8885,31.9061,7950.0
2020-12-28 14:40:00,36.32,36.34,36.27,36.3,31824.0,31.9061,31.9236,31.8621,31.8885,31824.0
2020-12-28 14:45:00,36.3,36.32,36.25,36.28,42100.0,31.8885,31.9061,31.8446,31.8709,42100.0
2020-12-28 14:50:00,36.29,36.29,36.19,36.25,47433.0,31.8797,31.8797,31.7919,31.8446,47433.0
2020-12-28 14:55:00,36.25,36.25,36.2,36.23,9256.0,31.8446,31.8446,31.8007,31.827,9256.0
2020-12-28 15:00:00,36.23,36.24,36.22,36.24,4376.0,31.827,31.8358,31.8182,31.8358,4376.0
2020-12-28 15:05:00,36.23,36.24,36.18,36.18,12783.0,31.827,31.8358,31.7831,31.7831,12783.0
2020-12-28 15:10:00,36.17,36.19,36.17,36.19,10083.0,31.7743,31.7919,31.7743,31.7919,10083.0
2020-12-28 15:15:00,36.18,36.22,36.17,36.21,13543.0,31.7831,31.8182,31.7743,31.8094,13543.0
2020-12-28 15:20:00,36.21,36.23,36.21,36.23,8003.0,31.8094,31.827,31.8094,31.827,8003.0
2020-12-28 15:25:00,36.23,36.24,36.2,36.21,15850.0,31.827,31.8358,31.8007,31.8094,15850.0
2020-12-28 15:30:00,36.22,36.22,36.17,36.18,15169.0,31.8182,31.8182,31.7743,31.7831,15169.0
2020-12-28 15:35:00,36.18,36.19,36.15,36.16,13769.0,31.7831,31.7919,31.7567,31.7655,13769.0
2020-12-28 15:40:00,36.16,36.2,36.15,36.19,19735.0,31.7655,31.8007,31.7567,31.7919,19735.0
2020-12-28 15:45:00,36.19,36.22,36.18,36.2,29689.0,31.7919,31.8182,31.7831,31.8007,29689.0
2020-12-28 15:50:00,36.21,36.23,36.19,36.2,48217.0,31.8094,31.827,31.7919,31.8007,48217.0
2020-12-28 15:55:00,36.21,36.24,36.17,36.2,85452.0,31.8094,31.8358,31.7743,31.8007,85452.0
2020-12-29 09:30:00,36.38,36.38,36.2,36.22,34107.0,31.9588,31.9588,31.8007,31.8182,34107.0
2020-12-29 09:35:00,36.22,36.22,36.14,36.16,13028.0,31.8182,31.8182,31.7479,31.7655,13028.0
2020-12-29 09:40:00,36.13,36.15,36.1,36.12,17170.0,31.7392,31.7567,31.7128,31.7304,17170.0
2020-12-29 09:45:00,36.14,36.15,36.08,36.12,21271.0,31.7479,31.7567,31.6952,31.7304,21271.0
2020-12-29 09:50:00,36.12,36.13,35.99,36.0,16506.0,31.7304,31.7392,31.6162,31.625,16506.0
2020-12-29 09:55:00,35.98,36.0,35.91,35.93,21781.0,31.6074,31.625,31.5459,31.5635,21781.0
2020-12-29 10:00:00,35.94,36.03,35.92,35.98,16844.0,31.5722,31.6513,31.5547,31.6074,16844.0
2020-12-29 10:05:00,35.98,36.0,35.95,35.98,14855.0,31.6074,31.625,31.581,31.6074,14855.0
2020-12-29 10:10:00,35.97,35.97,35.83,35.83,28887.0,31.5986,31.5986,31.4756,31.4756,28887.0
2020-12-29 10:15:00,35.83,35.89,35.83,35.86,48368.0,31.4756,31.5283,31.4756,31.502,48368.0
2020-12-29 10:20:00,35.85,35.91,35.81,35.89,54929.0,31.4932,31.5459,31.458,31.5283,54929.0
2020-12-29 10:25:00,35.89,35.89,35.8,35.8,14761.0,31.5283,31.5283,31.4493,31.4493,14761.0
2020-12-29 10:30:00,35.8,35.86,35.79,35.85,14633.0,31.4493,31.502,31.4405,31.4932,14633.0
2020-12-29 10:35:00,35.85,35.85,35.8,35.81,30629.0,31.4932,31.4932,31.4493,31.458,30629.0
2020-12-29 10:40:00,35.81,35.86,35.81,35.85,8037.0,31.458,31.502,31.458,31.4932,8037.0
2020-12-29 10:45:00,35.85,35.86,35.83,35.83,10549.0,31.4932,31.502,31.4756,31.4756,10549.0
2020-12-29 10:50:00,35.83,35.84,35.82,35.83,5399.0,31.4756,31.4844,31.4668,31.4756,5399.0
2020-12-29 10:55:00,35.84,35.88,35.84,35.87,8417.0,31.4844,31.5195,31.4844,31.5108,8417.0
2020-12-29 11:00:00,35.86,35.86,35.77,35.78,13304.0,31.502,31.502,31.4229,31.4317,13304.0
2020-12-29 11:05:00,35.8,35.84,35.79,35.84,5833.0,31.4493,31.4844,31.4405,31.4844,5833.0
2020-12-29 11:10:00,35.83,35.88,35.83,35.87,14848.0,31.4756,31.5195,31.4756,31.5108,14848.0
2020-12-29 11:15:00,35.87,35.87,35.79,35.83,31882.0,31.5108,31.5108,31.4405,31.4756,31882.0
2020-12-29 11:20:00,35.83,35.92,35.82,35.9,7363.0,31.4756,31.5547,31.4668,31.5371,7363.0
2020-12-29 11:25:00,35.91,35.93,35.89,35.89,4636.0,31.5459,31.5635,31.5283,31.5283,4636.0
2020-12-29 11:30:00,35.91,35.92,35.88,35.89,5620.0,31.5459,31.5547,31.5195,31.5283,5620.0
2020-12-29 11:35:00,35.89,35.93,35.89,35.91,10265.0,31.5283,31.5635,31.5283,31.5459,10265.0
2020-12-29 11:40:00,35.91,35.98,35.9,35.95,17735.0,31.5459,31.6074,31.5371,31.581,17735.0
2020-12-29 11:45:00,35.95,35.95,35.9,35.93,17369.0,31.581,31.581,31.5371,31.5635,17369.0
2020-12-29 11:50:00,35.93,35.96,35.9,35.9,8876.0,31.5635,31.5898,31.5371,31.5371,8876.0
2020-12-29 11:55:00,35.91,35.91,35.89,35.91,6323.0,31.5459,31.5459,31.5283,31.5459,6323.0
2020-12-29 12:00:00,35.91,35.92,35.89,35.9,17049.0,31.5459,31.5547,31.5283,31.5371,17049.0
2020-12-29 12:05:00,35.9,35.9,35.89,35.9,7491.0,31.5371,31.5371,31.5283,31.5371,7491.0
2020-12-29 12:10:00,35.9,35.9,35.81,35.82,16621.0,31.5371,31.5371,31.458,31.4668,16621.0
2020-12-29 12:15:00,35.82,35.83,35.81,35.81,6835.0,31.4668,31.4756,31.458,31.458,6835.0
2020-12-29 12:20:00,35.79,35.8,35.74,35.76,8208.0,31.4405,31.4493,31.3966,31.4141,8208.0
2020-12-29 12:25:00,35.75,35.78,35.73,35.77,12076.0,31.4053,31.4317,31.3878,31.4229,12076.0
2020-12-29 12:30:00,35.77,35.77,35.71,35.72,7350.0,31.4229,31.4229,31.3702,31.379,7350.0
2020-12-29 12:35:00,35.72,35.74,35.68,35.7,11779.0,31.379,31.3966,31.3438,31.3614,11779.0
2020-12-29 12:40:00,35.71,35.76,35.7,35.72,8840.0,31.3702,31.4141,31.3614,31.379,8840.0
2020-12-29 12:45:00,35.7,35.71,35.65,35.65,9708.0,31.3614,31.3702,31.3175,31.3175,9708.0
2020-12-29 12:50:00,35.65,35.67,35.63,35.66,10969.0,31.3175,31.3351,31.2999,31.3263,10969.0
2020-12-29 12:55:00,35.66,35.72,35.65,35.72,18990.0,31.3263,31.379,31.3175,31.379,18990.0
2020-12-29 13:00:00,35.71,35.73,35.68,35.71,74158.0,31.3702,31.3878,31.3438,31.3702,74158.0
2020-12-29 13:05:00,35.71,35.71,35.67,35.7,8098.0,31.3702,31.3702,31.3351,31.3614,8098.0
2020-12-29 13:10:00,35.69,35.69,35.64,35.67,8808.0,31.3526,31.3526,31.3087,31.3351,8808.0
2020-12-29 13:15:00,35.68,35.68,35.64,35.65,10794.0,31.3438,31.3438,31.3087,31.3175,10794.0
2020-12-29 13:20:00,35.64,35.68,35.63,35.66,8574.0,31.3087,31.3438,31.2999,31.3263,8574.0
2020-12-29 13:25:00,35.66,35.68,35.66,35.67,7801.0,31.3263,31.3438,31.3263,31.3351,7801.0
2020-12-29 13:30:00,35.66,35.68,35.64,35.67,21220.0,31.3263,31.3438,31.3087,31.3351,21220.0
2020-12-29 13:35:00,35.66,35.68,35.65,35.66,17072.0,31.3263,31.3438,31.3175,31.3263,17072.0
2020-12-29 13:40:00,35.66,35.67,35.59,35.6,30533.0,31.3263,31.3351,31.2648,31.2736,30533.0
2020-12-29 13:45:00,35.59,35.62,35.59,35.62,25569.0,31.2648,31.2911,31.2648,31.2911,25569.0
2020-12-29 13:50:00,35.62,35.64,35.61,35.64,7104.0,31.2911,31.3087,31.2824,31.3087,7104.0
2020-12-29 13:55:00,35.64,35.66,35.63,35.65,8044.0,31.3087,31.3263,31.2999,31.3175,8044.0
2020-12-29 14:00:00,35.64,35.64,35.56,35.59,9684.0,31.3087,31.3087,31.2384,31.2648,9684.0
2020-12-29 14:05:00,35.59,35.59,35.55,35.55,5848.0,31.2648,31.2648,31.2296,31.2296,5848.0
2020-12-29 14:10:00,35.55,35.56,35.51,35.52,10084.0,31.2296,31.2384,31.1945,31.2033,10084.0
2020-12-29 14:15:00,35.52,35.54,35.5,35.54,7492.0,31.2033,31.2209,31.1857,31.2209,7492.0
2020-12-29 14:20:00,35.54,35.57,35.52,35.57,13959.0,31.2209,31.2472,31.2033,31.2472,13959.0
2020-12-29 14:25:00,35.56,35.58,35.54,35.55,6395.0,31.2384,31.256,31.2209,31.2296,6395.0
2020-12-29 14:30:00,35.56,35.58,35.53,35.58,13161.0,31.2384,31.256,31.2121,31.256,13161.0
2020-12-29 14:35:00,35.58,35.59,35.55,35.59,20277.0,31.256,31.2648,31.2296,31.2648,20277.0
2020-12-29 14:40:00,35.58,35.59,35.55,35.56,11205.0,31.256,31.2648,31.2296,31.2384,11205.0
2020-12-29 14:45:00,35.56,35.57,35.54,35.57,12250.0,31.2384,31.2472,31.2209,31.2472,12250.0
2020-12-29 14:50:00,35.57,35.61,35.57,35.57,15480.0,31.2472,31.2824,31.2472,31.2472,15480.0
2020-12-29 14:55:00,35.57,35.61,35.56,35.59,21942.0,31.2472,31.2824,31.2384,31.2648,21942.0
2020-12-29 15:00:00,35.59,35.62,35.58,35.59,14495.0,31.2648,31.2911,31.256,31.2648,14495.0
2020-12-29 15:05:00,35.58,35.59,35.56,35.58,16360.0,31.256,31.2648,31.2384,31.256,16360.0
2020-12-29 15:10:00,35.58,35.63,35.58,35.63,13041.0,31.256,31.2999,31.256,31.2999,13041.0
2020-12-29 15:15:00,35.63,35.66,35.61,35.64,14419.0,31.2999,31.3263,31.2824,31.3087,14419.0
2020-12-29 15:20:00,35.64,35.7,35.64,35.69,10532.0,31.3087,31.3614,31.3087,31.3526,10532.0
2020-12-29 15:25:00,35.69,35.72,35.66,35.71,19492.0,31.3526,31.379,31.3263,31.3702,19492.0
2020-12-29 15:30:00,35.7,35.72,35.69,35.7,14588.0,31.3614,31.379,31.3526,31.3614,14588.0
2020-12-29 15:35:00,35.7,35.71,35.67,35.7,20270.0,31.3614,31.3702,31.3351,31.3614,20270.0
2020-12-29 15:40:00,35.7,35.72,35.68,35.7,21047.0,31.3614,31.379,31.3438,31.3614,21047.0
2020-12-29 15:45:00,35.7,35.7,35.67,35.69,23435.0,31.3614,31.3614,31.3351,31.3526,23435.0
2020-12-29 15:50:00,35.69,35.71,35.62,35.64,51299.0,31.3526,31.3702,31.2911,31.3087,51299.0
2020-12-29 15:55:00,35.64,35.66,35.62,35.64,129339.0,31.3087,31.3263,31.2911,31.3087,129339.0
2020-12-30 09:30:00,35.8,35.99,35.75,35.92,35167.0,31.4493,31.6162,31.4053,31.5547,35167.0
2020-12-30 09:35:00,35.9,36.09,35.89,36.08,25274.0,31.5371,31.704,31.5283,31.6952,25274.0
2020-12-30 09:40:00,36.1,36.13,36.07,36.09,20837.0,31.7128,31.7392,31.6865,31.704,20837.0
2020-12-30 09:45:00,36.08,36.16,36.06,36.15,29419.0,31.6952,31.7655,31.6777,31.7567,29419.0
2020-12-30 09:50:00,36.15,36.16,36.12,36.13,37258.0,31.7567,31.7655,31.7304,31.7392,37258.0
2020-12-30 09:55:00,36.13,36.15,36.09,36.12,23336.0,31.7392,31.7567,31.704,31.7304,23336.0
2020-12-30 10:00:00,36.12,36.15,36.08,36.08,39704.0,31.7304,31.7567,31.6952,31.6952,39704.0
2020-12-30 10:05:00,36.09,36.09,36.02,36.03,9644.0,31.704,31.704,31.6425,31.6513,9644.0
2020-12-30 10:10:00,36.02,36.04,36.01,36.01,11808.0,31.6425,31.6601,31.6337,31.6337,11808.0
2020-12-30 10:15:00,36.01,36.05,35.99,36.01,9831.0,31.6337,31.6689,31.6162,31.6337,9831.0
2020-12-30 10:20:00,36.01,36.08,36.0,36.08,9272.0,31.6337,31.6952,31.625,31.6952,9272.0
2020-12-30 10:25:00,36.09,36.14,36.09,36.13,13057.0,31.704,31.7479,31.704,31.7392,13057.0
2020-12-30 10:30:00,36.13,36.15,36.11,36.13,19014.0,31.7392,31.7567,31.7216,31.7392,19014.0
2020-12-30 10:35:00,36.13,36.13,36.04,36.07,16194.0,31.7392,31.7392,31.6601,31.6865,16194.0
2020-12-30 10:40:00,36.08,36.1,36.06,36.09,18558.0,31.6952,31.7128,31.6777,31.704,18558.0
2020-12-30 10:45:00,36.1,36.12,36.07,36.1,11559.0,31.7128,31.7304,31.6865,31.7128,11559.0
2020-12-30 10:50:00,36.09,36.1,36.05,36.05,10047.0,31.704,31.7128,31.6689,31.6689,10047.0
2020-12-30 10:55:00,36.05,36.09,36.04,36.09,13964.0,31.6689,31.704,31.6601,31.704,13964.0
2020-12-30 11:00:00,36.09,36.13,36.07,36.08,19621.0,31.704,31.7392,31.6865,31.6952,19621.0
2020-12-30 11:05:00,36.06,36.12,36.06,36.12,7126.0,31.6777,31.7304,31.6777,31.7304,7126.0
2020-12-30 11:10:00,36.12,36.12,36.07,36.1,12096.0,31.7304,31.7304,31.6865,31.7128,12096.0
2020-12-30 11:15:00,36.09,36.1,36.07,36.08,10556.0,31.704,31.7128,31.6865,31.6952,10556.0
2020-12-30 11:20:00,36.08,36.13,36.07,36.12,7208.0,31.6952,31.7392,31.6865,31.7304,7208.0
2020-12-30 11:25:00,36.12,36.13,36.06,36.06,12043.0,31.7304,31.7392,31.6777,31.6777,12043.0
2020-12-30 11:30:00,36.05,36.07,36.04,36.05,10008.0,31.6689,31.6865,31.6601,31.6689,10008.0
2020-12-30 11:35:00,36.06,36.08,36.05,36.05,6920.0,31.6777,31.6952,31.6689,31.6689,6920.0
2020-12-30 11:40:00,36.05,36.07,36.04,36.07,5969.0,31.6689,31.6865,31.6601,31.6865,5969.0
2020-12-30 11:45:00,36.07,36.07,36.01,36.02,10992.0,31.6865,31.6865,31.6337,31.6425,10992.0
2020-12-30 11:50:00,36.04,36.07,36.01,36.02,7661.0,31.6601,31.6865,31.6337,31.6425,7661.0
2020-12-30 11:55:00,36.01,36.06,36.0,36.06,15025.0,31.6337,31.6777,31.625,31.6777,15025.0
2020-12-30 12:00:00,36.05,36.09,36.04,36.08,13702.0,31.6689,31.704,31.6601,31.6952,13702.0
2020-12-30 12:05:00,36.08,36.13,36.08,36.13,18130.0,31.6952,31.7392,31.6952,31.7392,18130.0
2020-12-30 12:10:00,36.13,36.13,36.0,36.04,77090.0,31.7392,31.7392,31.625,31.6601,77090.0
2020-12-30 12:15:00,36.05,36.08,36.04,36.07,6375.0,31.6689,31.6952,31.6601,31.6865,6375.0
2020-12-30 12:20:00,36.07,36.07,36.03,36.05,15078.0,31.6865,31.6865,31.6513,31.6689,15078.0
2020-12-30 12:25:00,36.05,36.11,36.04,36.09,58340.0,31.6689,31.7216,31.6601,31.704,58340.0
2020-12-30 12:30:00,36.09,36.09,36.03,36.04,8006.0,31.704,31.704,31.6513,31.6601,8006.0
2020-12-30 12:35:00,36.03,36.05,36.03,36.03,6741.0,31.6513,31.6689,31.6513,31.6513,6741.0
2020-12-30 12:40:00,36.02,36.03,35.98,35.98,8565.0,31.6425,31.6513,31.6074,31.6074,8565.0
2020-12-30 12:45:00,35.98,35.99,35.94,35.95,12968.0,31.6074,31.6162,31.5722,31.581,12968.0
2020-12-30 12:50:00,35.95,35.95,35.92,35.92,9851.0,31.581,31.581,31.5547,31.5547,9851.0
2020-12-30 12:55:00,35.93,35.96,35.92,35.96,9546.0,31.5635,31.5898,31.5547,31.5898,9546.0
2020-12-30 13:00:00,35.96,36.0,35.95,35.98,46131.0,31.5898,31.625,31.581,31.6074,46131.0
2020-12-30 13:05:00,35.98,36.01,35.97,36.0,21670.0,31.6074,31.6337,31.5986,31.625,21670.0
2020-12-30 13:10:00,36.0,36.01,35.99,36.01,3895.0,31.625,31.6337,31.6162,31.6337,3895.0
2020-12-30 13:15:00,36.0,36.04,36.0,36.03,8743.0,31.625,31.6601,31.625,31.6513,8743.0
2020-12-30 13:20:00,36.04,36.04,35.98,36.03,18837.0,31.6601,31.6601,31.6074,31.6513,18837.0
2020-12-30 13:25:00,36.04,36.04,35.98,35.98,7901.0,31.6601,31.6601,31.6074,31.6074,7901.0
2020-12-30 13:30:00,35.98,36.01,35.98,36.01,7826.0,31.6074,31.6337,31.6074,31.6337,7826.0
2020-12-30 13:35:00,36.01,36.03,35.99,36.01,11650.0,31.6337,31.6513,31.6162,31.6337,11650.0
2020-12-30 13:40:00,36.0,36.04,36.0,36.04,12961.0,31.625,31.6601,31.625,31.6601,12961.0
2020-12-30 13:45:00,36.04,36.05,36.02,36.02,19612.0,31.6601,31.6689,31.6425,31.6425,19612.0
2020-12-30 13:50:00,36.03,36.05,36.0,36.0,14395.0,31.6513,31.6689,31.625,31.625,14395.0
2020-12-30 13:55:00,36.01,36.01,35.99,36.0,11595.0,31.6337,31.6337,31.6162,31.625,11595.0
2020-12-30 14:00:00,36.01,36.02,35.99,36.02,8336.0,31.6337,31.6425,31.6162,31.6425,8336.0
2020-12-30 14:05:00,36.01,36.04,36.0,36.02,9677.0,31.6337,31.6601,31.625,31.6425,9677.0
2020-12-30 14:10:00,36.01,36.03,35.99,36.02,21749.0,31.6337,31.6513,31.6162,31.6425,21749.0
2020-12-30 14:15:00,36.01,36.01,35.96,35.97,15453.0,31.6337,31.6337,31.5898,31.5986,15453.0
2020-12-30 14:20:00,35.97,35.98,35.94,35.98,44330.0,31.5986,31.6074,31.5722,31.6074,44330.0
2020-12-30 14:25:00,35.98,36.0,35.97,36.0,23582.0,31.6074,31.625,31.5986,31.625,23582.0
2020-12-30 14:30:00,35.99,35.99,35.94,35.95,17789.0,31.6162,31.6162,31.5722,31.581,17789.0
2020-12-30 14:35:00,35.95,35.97,35.94,35.97,7562.0,31.581,31.5986,31.5722,31.5986,7562.0
2020-12-30 14:40:00,35.97,35.99,35.95,35.96,18705.0,31.5986,31.6162,31.581,31.5898,18705.0
2020-12-30 14:45:00,35.95,35.98,35.95,35.98,7356.0,31.581,31.6074,31.581,31.6074,7356.0
2020-12-30 14:50:00,35.98,35.98,35.92,35.92,15107.0,31.6074,31.6074,31.5547,31.5547,15107.0
2020-12-30 14:55:00,35.92,35.94,35.91,35.93,16081.0,31.5547,31.5722,31.5459,31.5635,16081.0
2020-12-30 15:00:00,35.93,35.93,35.89,35.91,14160.0,31.5635,31.5635,31.5283,31.5459,14160.0
2020-12-30 15:05:00,35.91,35.91,35.88,35.91,16587.0,31.5459,31.5459,31.5195,31.5459,16587.0
2020-12-30 15:10:00,35.9,35.94,35.9,35.94,11765.0,31.5371,31.5722,31.5371,31.5722,11765.0
2020-12-30 15:15:00,35.94,35.95,35.91,35.92,9361.0,31.5722,31.581,31.5459,31.5547,9361.0
2020-12-30 15:20:00,35.91,35.93,35.9,35.92,13196.0,31.5459,31.5635,31.5371,31.5547,13196.0
2020-12-30 15:25:00,35.93,35.97,35.92,35.96,12386.0,31.5635,31.5986,31.5547,31.5898,12386.0
2020-12-30 15:30:00,35.97,36.0,35.96,36.0,26844.0,31.5986,31.625,31.5898,31.625,26844.0
2020-12-30 15:35:00,36.0,36.02,36.0,36.02,29081.0,31.625,31.6425,31.625,31.6425,29081.0
2020-12-30 15:40:00,36.01,36.05,36.01,36.01,27599.0,31.6337,31.6689,31.6337,31.6337,27599.0
2020-12-30 15:45:00,36.01,36.02,35.98,35.98,34202.0,31.6337,31.6425,31.6074,31.6074,34202.0
2020-12-30 15:50:00,35.99,36.07,35.98,36.04,80165.0,31.6162,31.6865,31.6074,31.6601,80165.0
2020-12-30 15:55:00,36.03,36.07,35.96,35.98,239781.0,31.6513,31.6865,31.5898,31.6074,239781.0
2020-12-31 09:30:00,36.0,36.03,35.83,35.83,63435.0,31.625,31.6513,31.4756,31.4756,63435.0
2020-12-31 09:35:00,35.87,35.92,35.8,35.82,37367.0,31.5108,31.5547,31.4493,31.4668,37367.0
2020-12-31 09:40:00,35.82,35.84,35.73,35.77,91324.0,31.4668,31.4844,31.3878,31.4229,91324.0
2020-12-31 09:45:00,35.77,35.85,35.74,35.8,44938.0,31.4229,31.4932,31.3966,31.4493,44938.0
2020-12-31 09:50:00,35.8,35.81,35.68,35.7,68815.0,31.4493,31.458,31.3438,31.3614,68815.0
2020-12-31 09:55:00,35.7,35.72,35.65,35.66,44004.0,31.3614,31.379,31.3175,31.3263,44004.0
2020-12-31 10:00:00,35.66,35.75,35.64,35.75,50318.0,31.3263,31.4053,31.3087,31.4053,50318.0
2020-12-31 10:05:00,35.75,35.76,35.66,35.68,41578.0,31.4053,31.4141,31.3263,31.3438,41578.0
2020-12-31 10:10:00,35.67,35.72,35.63,35.66,55752.0,31.3351,31.379,31.2999,31.3263,55752.0
2020-12-31 10:15:00,35.65,35.72,35.63,35.72,63845.0,31.3175,31.379,31.2999,31.379,63845.0
2020-12-31 10:20:00,35.72,35.78,35.7,35.72,31230.0,31.379,31.4317,31.3614,31.379,31230.0
2020-12-31 10:25:00,35.72,35.8,35.71,35.76,36793.0,31.379,31.4493,31.3702,31.4141,36793.0
2020-12-31 10:30:00,35.75,35.81,35.75,35.79,28256.0,31.4053,31.458,31.4053,31.4405,28256.0
2020-12-31 10:35:00,35.8,35.8,35.77,35.77,34794.0,31.4493,31.4493,31.4229,31.4229,34794.0
2020-12-31 10:40:00,35.77,35.78,35.72,35.72,28687.0,31.4229,31.4317,31.379,31.379,28687.0
2020-12-31 10:45:00,35.73,35.77,35.67,35.68,32145.0,31.3878,31.4229,31.3351,31.3438,32145.0
2020-12-31 10:50:00,35.68,35.71,35.65,35.7,44960.0,31.3438,31.3702,31.3175,31.3614,44960.0
2020-12-31 10:55:00,35.7,35.71,35.63,35.65,37840.0,31.3614,31.3702,31.2999,31.3175,37840.0
2020-12-31 11:00:00,35.65,35.79,35.65,35.75,25079.0,31.3175,31.4405,31.3175,31.4053,25079.0
2020-12-31 11:05:00,35.75,35.78,35.74,35.77,26479.0,31.4053,31.4317,31.3966,31.4229,26479.0
2020-12-31 11:10:00,35.77,35.84,35.76,35.83,23002.0,31.4229,31.4844,31.4141,31.4756,23002.0
2020-12-31 11:15:00,35.82,35.85,35.81,35.83,19791.0,31.4668,31.4932,31.458,31.4756,19791.0
2020-12-31 11:20:00,35.83,35.85,35.82,35.83,25609.0,31.4756,31.4932,31.4668,31.4756,25609.0
2020-12-31 11:25:00,35.83,35.86,35.81,35.85,35864.0,31.4756,31.502,31.458,31.4932,35864.0
2020-12-31 11:30:00,35.85,35.86,35.8,35.8,13765.0,31.4932,31.502,31.4493,31.4493,13765.0
2020-12-31 11:35:00,35.81,35.83,35.79,35.79,11777.0,31.458,31.4756,31.4405,31.4405,11777.0
2020-12-31 11:40:00,35.8,35.81,35.78,35.79,7508.0,31.4493,31.458,31.4317,31.4405,7508.0
2020-12-31 11:45:00,35.79,35.79,35.75,35.77,15813.0,31.4405,31.4405,31.4053,31.4229,15813.0
2020-12-31 11:50:00,35.77,35.78,35.75,35.76,9957.0,31.4229,31.4317,31.4053,31.4141,9957.0
2020-12-31 11:55:00,35.76,35.78,35.73,35.76,23575.0,31.4141,31.4317,31.3878,31.4141,23575.0
2020-12-31 12:00:00,35.77,35.77,35.71,35.73,15442.0,31.4229,31.4229,31.3702,31.3878,15442.0
2020-12-31 12:05:00,35.73,35.77,35.72,35.77,12897.0,31.3878,31.4229,31.379,31.4229,12897.0
2020-12-31 12:10:00,35.77,35.81,35.76,35.81,5893.0,31.4229,31.458,31.4141,31.458,5893.0
2020-12-31 12:15:00,35.8,35.81,35.79,35.79,8589.0,31.4493,31.458,31.4405,31.4405,8589.0
2020-12-31 12:20:00,35.8,35.85,35.79,35.85,9608.0,31.4493,31.4932,31.4405,31.4932,9608.0
2020-12-31 12:25:00,35.85,35.88,35.84,35.87,16665.0,31.4932,31.5195,31.4844,31.5108,16665.0
2020-12-31 12:30:00,35.87,35.88,35.84,35.88,33239.0,31.5108,31.5195,31.4844,31.5195,33239.0
2020-12-31 12:35:00,35.88,35.9,35.84,35.85,16868.0,31.5195,31.5371,31.4844,31.4932,16868.0
2020-12-31 12:40:00,35.84,35.87,35.84,35.87,7403.0,31.4844,31.5108,31.4844,31.5108,7403.0
2020-12-31 12:45:00,35.87,35.9,35.86,35.89,5861.0,31.5108,31.5371,31.502,31.5283,5861.0
2020-12-31 12:50:00,35.89,35.89,35.83,35.84,10571.0,31.5283,31.5283,31.4756,31.4844,10571.0
2020-12-31 12:55:00,35.84,35.86,35.83,35.85,12523.0,31.4844,31.502,31.4756,31.4932,12523.0
2020-12-31 13:00:00,35.85,35.86,35.82,35.84,10767.0,31.4932,31.502,31.4668,31.4844,10767.0
2020-12-31 13:05:00,35.84,35.85,35.8,35.81,9790.0,31.4844,31.4932,31.4493,31.458,9790.0
2020-12-31 13:10:00,35.81,35.83,35.8,35.83,9542.0,31.458,31.4756,31.4493,31.4756,9542.0
2020-12-31 13:15:00,35.83,35.85,35.81,35.82,30457.0,31.4756,31.4932,31.458,31.4668,30457.0
2020-12-31 13:20:00,35.82,35.82,35.78,35.79,8702.0,31.4668,31.4668,31.4317,31.4405,8702.0
2020-12-31 13:25:00,35.79,35.8,35.76,35.78,6262.0,31.4405,31.4493,31.4141,31.4317,6262.0
2020-12-31 13:30:00,35.78,35.8,35.77,35.78,13930.0,31.4317,31.4493,31.4229,31.4317,13930.0
2020-12-31 13:35:00,35.78,35.78,35.73,35.75,20159.0,31.4317,31.4317,31.3878,31.4053,20159.0
2020-12-31 13:40:00,35.75,35.79,35.75,35.79,6938.0,31.4053,31.4405,31.4053,31.4405,6938.0
2020-12-31 13:45:00,35.79,35.81,35.77,35.78,10629.0,31.4405,31.458,31.4229,31.4317,10629.0
2020-12-31 13:50:00,35.78,35.78,35.76,35.77,8748.0,31.4317,31.4317,31.4141,31.4229,8748.0
2020-12-31 13:55:00,35.77,35.8,35.76,35.79,19245.0,31.4229,31.4493,31.4141,31.4405,19245.0
2020-12-31 14:00:00,35.79,35.8,35.78,35.8,4479.0,31.4405,31.4493,31.4317,31.4493,4479.0
2020-12-31 14:05:00,35.8,35.83,35.77,35.83,19650.0,31.4493,31.4756,31.4229,31.4756,19650.0
2020-12-31 14:10:00,35.82,35.87,35.82,35.85,21000.0,31.4668,31.5108,31.4668,31.4932,21000.0
2020-12-31 14:15:00,35.85,35.9,35.84,35.89,20191.0,31.4932,31.5371,31.4844,31.5283,20191.0
2020-12-31 14:20:00,35.9,35.9,35.86,35.86,7537.0,31.5371,31.5371,31.502,31.502,7537.0
2020-12-31 14:25:00,35.86,35.87,35.84,35.84,13938.0,31.502,31.5108,31.4844,31.4844,13938.0
2020-12-31 14:30:00,35.84,35.94,35.84,35.94,37241.0,31.4844,31.5722,31.4844,31.5722,37241.0
2020-12-31 14:35:00,35.93,35.97,35.92,35.97,12063.0,31.5635,31.5986,31.5547,31.5986,12063.0
2020-12-31 14:40:00,35.95,35.98,35.95,35.96,18367.0,31.581,31.6074,31.581,31.5898,18367.0
2020-12-31 14:45:00,35.95,35.96,35.92,35.92,6895.0,31.581,31.5898,31.5547,31.5547,6895.0
2020-12-31 14:50:00,35.93,35.93,35.9,35.93,12653.0,31.5635,31.5635,31.5371,31.5635,12653.0
2020-12-31 14:55:00,35.93,35.93,35.88,35.91,24764.0,31.5635,31.5635,31.5195,31.5459,24764.0
2020-12-31 15:00:00,35.9,35.96,35.9,35.91,17443.0,31.5371,31.5898,31.5371,31.5459,17443.0
2020-12-31 15:05:00,35.91,35.97,35.9,35.97,24768.0,31.5459,31.5986,31.5371,31.5986,24768.0
2020-12-31 15:10:00,35.96,36.01,35.96,36.0,19067.0,31.5898,31.6337,31.5898,31.625,19067.0
2020-12-31 15:15:00,36.0,36.02,35.98,36.02,16926.0,31.625,31.6425,31.6074,31.6425,16926.0
2020-12-31 15:20:00,36.02,36.03,35.98,35.98,29737.0,31.6425,31.6513,31.6074,31.6074,29737.0
2020-12-31 15:25:00,35.98,36.02,35.97,35.98,21886.0,31.6074,31.6425,31.5986,31.6074,21886.0
2020-12-31 15:30:00,35.98,36.0,35.97,36.0,30663.0,31.6074,31.625,31.5986,31.625,30663.0
2020-12-31 15:35:00,36.0,36.03,35.99,36.0,36700.0,31.625,31.6513,31.6162,31.625,36700.0
2020-12-31 15:40:00,36.0,36.03,35.97,36.02,28643.0,31.625,31.6513,31.5986,31.6425,28643.0
2020-12-31 15:45:00,36.02,36.06,35.99,36.01,93685.0,31.6425,31.6777,31.6162,31.6337,93685.0
2020-12-31 15:50:00,36.01,36.07,35.98,36.04,109226.0,31.6337,31.6865,31.6074,31.6601,109226.0
2020-12-31 15:55:00,36.03,36.06,35.95,36.01,405857.0,31.6513,31.6777,31.581,31.6337,405857.0
2021-01-04 09:30:00,36.05,36.23,35.94,35.94,190516.0,31.6689,31.827,31.5722,31.5722,190516.0
2021-01-04 09:35:00,35.95,36.02,35.92,35.99,99816.0,31.581,31.6425,31.5547,31.6162,99816.0
2021-01-04 09:40:00,35.99,36.21,35.92,36.17,94764.0,31.6162,31.8094,31.5547,31.7743,94764.0
2021-01-04 09:45:00,36.17,36.2,36.11,36.13,58381.0,31.7743,31.8007,31.7216,31.7392,58381.0
2021-01-04 09:50:00,36.13,36.13,36.02,36.1,26296.0,31.7392,31.7392,31.6425,31.7128,26296.0
2021-01-04 09:55:00,36.13,36.15,36.04,36.05,36452.0,31.7392,31.7567,31.6601,31.6689,36452.0
2021-01-04 10:00:00,36.08,36.09,35.92,35.92,31232.0,31.6952,31.704,31.5547,31.5547,31232.0
2021-01-04 10:05:00,35.93,35.95,35.82,35.86,34943.0,31.5635,31.581,31.4668,31.502,34943.0
2021-01-04 10:10:00,35.85,35.87,35.81,35.86,18132.0,31.4932,31.5108,31.458,31.502,18132.0
2021-01-04 10:15:00,35.84,35.9,35.81,35.82,27754.0,31.4844,31.5371,31.458,31.4668,27754.0
2021-01-04 10:20:00,35.83,35.88,35.77,35.77,31274.0,31.4756,31.5195,31.4229,31.4229,31274.0
2021-01-04 10:25:00,35.77,35.79,35.72,35.79,25892.0,31.4229,31.4405,31.379,31.4405,25892.0
2021-01-04 10:30:00,35.78,35.78,35.66,35.68,34321.0,31.4317,31.4317,31.3263,31.3438,34321.0
2021-01-04 10:35:00,35.66,35.69,35.6,35.61,20886.0,31.3263,31.3526,31.2736,31.2824,20886.0
2021-01-04 10:40:00,35.62,35.66,35.59,35.62,26134.0,31.2911,31.3263,31.2648,31.2911,26134.0
2021-01-04 10:45:00,35.61,35.61,35.52,35.55,35134.0,31.2824,31.2824,31.2033,31.2296,35134.0
2021-01-04 10:50:00,35.56,35.57,35.32,35.36,67984.0,31.2384,31.2472,31.0276,31.0627,67984.0
2021-01-04 10:55:00,35.38,35.39,35.24,35.33,65019.0,31.0803,31.0891,30.9573,31.0364,65019.0
2021-01-04 11:00:00,35.33,35.37,35.15,35.2,63640.0,31.0364,31.0715,30.8783,30.9222,63640.0
2021-01-04 11:05:00,35.22,35.23,35.07,35.14,56082.0,30.9398,30.9485,30.808,30.8695,56082.0
2021-01-04 11:10:00,35.13,35.23,35.09,35.23,51140.0,30.8607,30.9485,30.8255,30.9485,51140.0
2021-01-04 11:15:00,35.23,35.27,35.18,35.27,30688.0,30.9485,30.9837,30.9046,30.9837,30688.0
2021-01-04 11:20:00,35.26,35.31,35.23,35.24,45143.0,30.9749,31.0188,30.9485,30.9573,45143.0
2021-01-04 11:25:00,35.25,35.32,35.24,35.3,18263.0,30.9661,31.0276,30.9573,31.01,18263.0
2021-01-04 11:30:00,35.28,35.29,35.16,35.18,21768.0,30.9925,31.0012,30.887,30.9046,21768.0
2021-01-04 11:35:00,35.19,35.21,35.13,35.2,47992.0,30.9134,30.931,30.8607,30.9222,47992.0
2021-01-04 11:40:00,35.2,35.25,35.16,35.23,24180.0,30.9222,30.9661,30.887,30.9485,24180.0
2021-01-04 11:45:00,35.23,35.25,35.2,35.25,42264.0,30.9485,30.9661,30.9222,30.9661,42264.0
2021-01-04 11:50:00,35.25,35.33,35.16,35.17,40438.0,30.9661,31.0364,30.887,30.8958,40438.0
2021-01-04 11:55:00,35.16,35.18,35.05,35.08,54267.0,30.887,30.9046,30.7904,30.8168,54267.0
2021-01-04 12:00:00,35.06,35.13,35.04,35.07,19900.0,30.7992,30.8607,30.7816,30.808,19900.0
2021-01-04 12:05:00,35.08,35.15,35.02,35.04,52752.0,30.8168,30.8783,30.7641,30.7816,52752.0
2021-01-04 12:10:00,35.05,35.06,34.93,34.99,97054.0,30.7904,30.7992,30.685,30.7377,97054.0
2021-01-04 12:15:00,34.98,35.05,34.91,35.03,22815.0,30.7289,30.7904,30.6674,30.7728,22815.0
2021-01-04 12:20:00,35.02,35.05,34.98,35.03,55914.0,30.7641,30.7904,30.7289,30.7728,55914.0
2021-01-04 12:25:00,35.03,35.03,34.98,35.01,23100.0,30.7728,30.7728,30.7289,30.7553,23100.0
2021-01-04 12:30:00,35.0,35.0,34.9,34.99,38171.0,30.7465,30.7465,30.6586,30.7377,38171.0
2021-01-04 12:35:00,34.99,35.0,34.88,34.9,61850.0,30.7377,30.7465,30.6411,30.6586,61850.0
2021-01-04 12:40:00,34.89,34.9,34.82,34.83,26935.0,30.6499,30.6586,30.5884,30.5971,26935.0
2021-01-04 12:45:00,34.82,34.88,34.8,34.86,17205.0,30.5884,30.6411,30.5708,30.6235,17205.0
2021-01-04 12:50:00,34.84,34.91,34.82,34.89,76131.0,30.6059,30.6674,30.5884,30.6499,76131.0
2021-01-04 12:55:00,34.9,34.93,34.87,34.88,22063.0,30.6586,30.685,30.6323,30.6411,22063.0
2021-01-04 13:00:00,34.88,34.98,34.87,34.95,21789.0,30.6411,30.7289,30.6323,30.7026,21789.0
2021-01-04 13:05:00,34.95,34.98,34.93,34.98,17747.0,30.7026,30.7289,30.685,30.7289,17747.0
2021-01-04 13:10:00,34.98,35.04,34.97,35.01,15501.0,30.7289,30.7816,30.7201,30.7553,15501.0
2021-01-04 13:15:00,35.02,35.05,35.01,35.03,20339.0,30.7641,30.7904,30.7553,30.7728,20339.0
2021-01-04 13:20:00,35.03,35.1,35.02,35.1,33448.0,30.7728,30.8343,30.7641,30.8343,33448.0
2021-01-04 13:25:00,35.1,35.14,35.07,35.13,22669.0,30.8343,30.8695,30.808,30.8607,22669.0
2021-01-04 13:30:00,35.12,35.13,35.08,35.08,14770.0,30.8519,30.8607,30.8168,30.8168,14770.0
2021-01-04 13:35:00,35.08,35.15,35.08,35.15,18729.0,30.8168,30.8783,30.8168,30.8783,18729.0
2021-01-04 13:40:00,35.15,35.18,35.11,35.12,23886.0,30.8783,30.9046,30.8431,30.8519,23886.0
2021-01-04 13:45:00,35.15,35.19,35.14,35.18,15146.0,30.8783,30.9134,30.8695,30.9046,15146.0
2021-01-04 13:50:00,35.18,35.23,35.17,35.22,14311.0,30.9046,30.9485,30.8958,30.9398,14311.0
2021-01-04 13:55:00,35.23,35.23,35.17,35.2,23633.0,30.9485,30.9485,30.8958,30.9222,23633.0
2021-01-04 14:00:00,35.19,35.2,35.15,35.19,19605.0,30.9134,30.9222,30.8783,30.9134,19605.0
2021-01-04 14:05:00,35.19,35.19,35.03,35.04,17046.0,30.9134,30.9134,30.7728,30.7816,17046.0
2021-01-04 14:10:00,35.05,35.06,35.0,35.05,31164.0,30.7904,30.7992,30.7465,30.7904,31164.0
2021-01-04 14:15:00,35.04,35.07,35.0,35.02,24012.0,30.7816,30.808,30.7465,30.7641,24012.0
2021-01-04 14:20:00,35.01,35.08,35.01,35.07,16752.0,30.7553,30.8168,30.7553,30.808,16752.0
2021-01-04 14:25:00,35.07,35.07,35.04,35.06,24040.0,30.808,30.808,30.7816,30.7992,24040.0
2021-01-04 14:30:00,35.06,35.06,34.96,34.96,36726.0,30.7992,30.7992,30.7113,30.7113,36726.0
2021-01-04 14:35:00,34.96,35.0,34.92,34.94,19083.0,30.7113,30.7465,30.6762,30.6938,19083.0
2021-01-04 14:40:00,34.95,34.97,34.9,34.9,33134.0,30.7026,30.7201,30.6586,30.6586,33134.0
2021-01-04 14:45:00,34.89,34.92,34.85,34.86,28512.0,30.6499,30.6762,30.6147,30.6235,28512.0
2021-01-04 14:50:00,34.85,34.87,34.82,34.86,33886.0,30.6147,30.6323,30.5884,30.6235,33886.0
2021-01-04 14:55:00,34.86,35.0,34.85,34.99,57216.0,30.6235,30.7465,30.6147,30.7377,57216.0
2021-01-04 15:00:00,34.98,35.0,34.85,34.85,50290.0,30.7289,30.7465,30.6147,30.6147,50290.0
2021-01-04 15:05:00,34.84,34.95,34.84,34.91,29499.0,30.6059,30.7026,30.6059,30.6674,29499.0
2021-01-04 15:10:00,34.91,34.96,34.89,34.91,31727.0,30.6674,30.7113,30.6499,30.6674,31727.0
2021-01-04 15:15:00,34.92,34.92,34.85,34.87,25252.0,30.6762,30.6762,30.6147,30.6323,25252.0
2021-01-04 15:20:00,34.87,34.9,34.85,34.88,28237.0,30.6323,30.6586,30.6147,30.6411,28237.0
2021-01-04 15:25:00,34.89,34.92,34.86,34.89,25768.0,30.6499,30.6762,30.6235,30.6499,25768.0
2021-01-04 15:30:00,34.89,34.98,34.85,34.95,46526.0,30.6499,30.7289,30.6147,30.7026,46526.0
2021-01-04 15:35:00,34.95,35.05,34.93,35.05,53495.0,30.7026,30.7904,30.685,30.7904,53495.0
2021-01-04 15:40:00,35.05,35.05,34.98,35.0,108599.0,30.7904,30.7904,30.7289,30.7465,108599.0
2021-01-04 15:45:00,34.99,35.07,34.99,35.07,78214.0,30.7377,30.808,30.7377,30.808,78214.0
2021-01-04 15:50:00,35.07,35.09,34.93,34.98,222385.0,30.808,30.8255,30.685,30.7289,222385.0
2021-01-04 15:55:00,34.98,34.98,34.9,34.92,371588.0,30.7289,30.7289,30.6586,30.6762,371588.0
2021-01-05 09:30:00,34.97,35.21,34.92,35.16,61189.0,30.7201,30.931,30.6762,30.887,61189.0
2021-01-05 09:35:00,35.18,35.31,35.15,35.27,44301.0,30.9046,31.0188,30.8783,30.9837,44301.0
2021-01-05 09:40:00,35.28,35.34,35.26,35.29,31654.0,30.9925,31.0452,30.9749,31.0012,31654.0
2021-01-05 09:45:00,35.29,35.33,35.21,35.3,67767.0,31.0012,31.0364,30.931,31.01,67767.0
2021-01-05 09:50:00,35.31,35.32,35.16,35.18,30881.0,31.0188,31.0276,30.887,30.9046,30881.0
2021-01-05 09:55:00,35.2,35.21,35.1,35.14,20600.0,30.9222,30.931,30.8343,30.8695,20600.0
2021-01-05 10:00:00,35.15,35.26,35.15,35.23,33563.0,30.8783,30.9749,30.8783,30.9485,33563.0
2021-01-05 10:05:00,35.24,35.24,35.08,35.08,20192.0,30.9573,30.9573,30.8168,30.8168,20192.0
2021-01-05 10:10:00,35.09,35.15,35.08,35.11,19343.0,30.8255,30.8783,30.8168,30.8431,19343.0
2021-01-05 10:15:00,35.12,35.22,35.0,35.03,141846.0,30.8519,30.9398,30.7465,30.7728,141846.0
2021-01-05 10:20:00,35.02,35.13,35.01,35.09,60549.0,30.7641,30.8607,30.7553,30.8255,60549.0
2021-01-05 10:25:00,35.09,35.1,35.01,35.05,56372.0,30.8255,30.8343,30.7553,30.7904,56372.0
2021-01-05 10:30:00,35.06,35.08,34.98,34.98,48750.0,30.7992,30.8168,30.7289,30.7289,48750.0
2021-01-05 10:35:00,34.99,35.04,34.98,35.0,37290.0,30.7377,30.7816,30.7289,30.7465,37290.0
2021-01-05 10:40:00,35.0,35.06,34.91,34.95,35797.0,30.7465,30.7992,30.6674,30.7026,35797.0
2021-01-05 10:45:00,34.94,35.02,34.93,35.02,24936.0,30.6938,30.7641,30.685,30.7641,24936.0
2021-01-05 10:50:00,35.02,35.11,35.02,35.09,25328.0,30.7641,30.8431,30.7641,30.8255,25328.0
2021-01-05 10:55:00,35.09,35.11,34.97,34.97,35604.0,30.8255,30.8431,30.7201,30.7201,35604.0
2021-01-05 11:00:00,34.97,35.07,34.96,35.06,26806.0,30.7201,30.808,30.7113,30.7992,26806.0
2021-01-05 11:05:00,35.05,35.07,34.98,35.04,63252.0,30.7904,30.808,30.7289,30.7816,63252.0
2021-01-05 11:10:00,35.04,35.15,35.03,35.09,110563.0,30.7816,30.8783,30.7728,30.8255,110563.0
2021-01-05 11:15:00,35.08,35.18,35.04,35.16,88456.0,30.8168,30.9046,30.7816,30.887,88456.0
2021-01-05 11:20:00,35.15,35.23,35.15,35.2,49547.0,30.8783,30.9485,30.8783,30.9222,49547.0
2021-01-05 11:25:00,35.2,35.3,35.2,35.27,32425.0,30.9222,31.01,30.9222,30.9837,32425.0
2021-01-05 11:30:00,35.27,35.35,35.26,35.35,32213.0,30.9837,31.054,30.9749,31.054,32213.0
2021-01-05 11:35:00,35.34,35.43,35.34,35.4,49991.0,31.0452,31.1242,31.0452,31.0979,49991.0
2021-01-05 11:40:00,35.4,35.43,35.32,35.36,122503.0,31.0979,31.1242,31.0276,31.0627,122503.0
2021-01-05 11:45:00,35.37,35.37,35.26,35.27,38462.0,31.0715,31.0715,30.9749,30.9837,38462.0
2021-01-05 11:50:00,35.27,35.3,35.26,35.27,30657.0,30.9837,31.01,30.9749,30.9837,30657.0
2021-01-05 11:55:00,35.27,35.3,35.23,35.25,33689.0,30.9837,31.01,30.9485,30.9661,33689.0
2021-01-05 12:00:00,35.26,35.37,35.26,35.36,29024.0,30.9749,31.0715,30.9749,31.0627,29024.0
2021-01-05 12:05:00,35.36,35.44,35.36,35.39,27985.0,31.0627,31.133,31.0627,31.0891,27985.0
2021-01-05 12:10:00,35.39,35.39,35.31,35.31,26779.0,31.0891,31.0891,31.0188,31.0188,26779.0
2021-01-05 12:15:00,35.32,35.33,35.27,35.3,38403.0,31.0276,31.0364,30.9837,31.01,38403.0
2021-01-05 12:20:00,35.3,35.32,35.29,35.3,22276.0,31.01,31.0276,31.0012,31.01,22276.0
2021-01-05 12:25:00,35.3,35.35,35.3,35.33,26185.0,31.01,31.054,31.01,31.0364,26185.0
2021-01-05 12:30:00,35.33,35.35,35.32,35.34,14294.0,31.0364,31.054,31.0276,31.0452,14294.0
2021-01-05 12:35:00,35.34,35.4,35.32,35.38,24575.0,31.0452,31.0979,31.0276,31.0803,24575.0
2021-01-05 12:40:00,35.38,35.39,35.32,35.33,16183.0,31.0803,31.0891,31.0276,31.0364,16183.0
2021-01-05 12:45:00,35.34,35.36,35.31,35.34,13025.0,31.0452,31.0627,31.0188,31.0452,13025.0
2021-01-05 12:50:00,35.34,35.4,35.32,35.39,30259.0,31.0452,31.0979,31.0276,31.0891,30259.0
2021-01-05 12:55:00,35.39,35.4,35.36,35.4,32123.0,31.0891,31.0979,31.0627,31.0979,32123.0
2021-01-05 13:00:00,35.4,35.47,35.4,35.41,57992.0,31.0979,31.1594,31.0979,31.1067,57992.0
2021-01-05 13:05:00,35.41,35.42,35.37,35.37,13525.0,31.1067,31.1154,31.0715,31.0715,13525.0
2021-01-05 13:10:00,35.38,35.4,35.37,35.4,18446.0,31.0803,31.0979,31.0715,31.0979,18446.0
2021-01-05 13:15:00,35.4,35.4,35.37,35.39,14132.0,31.0979,31.0979,31.0715,31.0891,14132.0
2021-01-05 13:20:00,35.4,35.41,35.38,35.38,28084.0,31.0979,31.1067,31.0803,31.0803,28084.0
2021-01-05 13:25:00,35.39,35.42,35.39,35.41,25590.0,31.0891,31.1154,31.0891,31.1067,25590.0
2021-01-05 13:30:00,35.42,35.43,35.39,35.41,19333.0,31.1154,31.1242,31.0891,31.1067,19333.0
2021-01-05 13:35:00,35.39,35.43,35.38,35.41,18413.0,31.0891,31.1242,31.0803,31.1067,18413.0
2021-01-05 13:40:00,35.43,35.44,35.41,35.43,28597.0,31.1242,31.133,31.1067,31.1242,28597.0
2021-01-05 13:45:00,35.43,35.5,35.42,35.5,10764.0,31.1242,31.1857,31.1154,31.1857,10764.0
2021-01-05 13:50:00,35.49,35.53,35.49,35.5,26289.0,31.1769,31.2121,31.1769,31.1857,26289.0
2021-01-05 13:55:00,35.5,35.5,35.46,35.49,40841.0,31.1857,31.1857,31.1506,31.1769,40841.0
2021-01-05 14:00:00,35.5,35.55,35.49,35.54,44555.0,31.1857,31.2296,31.1769,31.2209,44555.0
2021-01-05 14:05:00,35.54,35.66,35.54,35.64,56825.0,31.2209,31.3263,31.2209,31.3087,56825.0
2021-01-05 14:10:00,35.65,35.68,35.63,35.66,18556.0,31.3175,31.3438,31.2999,31.3263,18556.0
2021-01-05 14:15:00,35.66,35.69,35.58,35.61,36088.0,31.3263,31.3526,31.256,31.2824,36088.0
2021-01-05 14:20:00,35.61,35.64,35.59,35.62,39949.0,31.2824,31.3087,31.2648,31.2911,39949.0
2021-01-05 14:25:00,35.63,35.65,35.61,35.62,20713.0,31.2999,31.3175,31.2824,31.2911,20713.0
2021-01-05 14:30:00,35.63,35.66,35.61,35.62,32028.0,31.2999,31.3263,31.2824,31.2911,32028.0
2021-01-05 14:35:00,35.62,35.65,35.6,35.6,17762.0,31.2911,31.3175,31.2736,31.2736,17762.0
2021-01-05 14:40:00,35.6,35.63,35.59,35.61,17618.0,31.2736,31.2999,31.2648,31.2824,17618.0
2021-01-05 14:45:00,35.61,35.67,35.6,35.64,41473.0,31.2824,31.3351,31.2736,31.3087,41473.0
2021-01-05 14:50:00,35.65,35.65,35.61,35.65,62050.0,31.3175,31.3175,31.2824,31.3175,62050.0
2021-01-05 14:55:00,35.64,35.67,35.63,35.64,48986.0,31.3087,31.3351,31.2999,31.3087,48986.0
2021-01-05 15:00:00,35.64,35.74,35.63,35.73,72554.0,31.3087,31.3966,31.2999,31.3878,72554.0
2021-01-05 15:05:00,35.74,35.8,35.73,35.79,35552.0,31.3966,31.4493,31.3878,31.4405,35552.0
2021-01-05 15:10:00,35.79,35.8,35.73,35.78,38000.0,31.4405,31.4493,31.3878,31.4317,38000.0
2021-01-05 15:15:00,35.79,35.82,35.75,35.77,59823.0,31.4405,31.4668,31.4053,31.4229,59823.0
2021-01-05 15:20:00,35.77,35.78,35.69,35.74,65905.0,31.4229,31.4317,31.3526,31.3966,65905.0
2021-01-05 15:25:00,35.74,35.75,35.68,35.69,34960.0,31.3966,31.4053,31.3438,31.3526,34960.0
2021-01-05 15:30:00,35.69,35.75,35.67,35.73,51747.0,31.3526,31.4053,31.3351,31.3878,51747.0
2021-01-05 15:35:00,35.73,35.8,35.71,35.74,65145.0,31.3878,31.4493,31.3702,31.3966,65145.0
2021-01-05 15:40:00,35.74,35.86,35.73,35.84,70703.0,31.3966,31.502,31.3878,31.4844,70703.0
2021-01-05 15:45:00,35.84,35.84,35.69,35.76,125431.0,31.4844,31.4844,31.3526,31.4141,125431.0
2021-01-05 15:50:00,35.76,35.79,35.67,35.7,134240.0,31.4141,31.4405,31.3351,31.3614,134240.0
2021-01-05 15:55:00,35.7,35.72,35.63,35.67,265075.0,31.3614,31.379,31.2999,31.3351,265075.0
2021-01-06 09:30:00,36.34,36.42,36.0,36.24,123252.0,31.9236,31.9939,31.625,31.8358,123252.0
2021-01-06 09:35:00,36.25,36.46,36.16,36.43,52463.0,31.8446,32.0291,31.7655,32.0027,52463.0
2021-01-06 09:40:00,36.44,36.47,36.39,36.44,40131.0,32.0115,32.0378,31.9676,32.0115,40131.0
2021-01-06 09:45:00,36.44,36.57,36.38,36.54,83324.0,32.0115,32.1257,31.9588,32.0993,83324.0
2021-01-06 09:50:00,36.54,36.57,36.5,36.55,36249.0,32.0993,32.1257,32.0642,32.1081,36249.0
2021-01-06 09:55:00,36.54,36.66,36.5,36.66,66167.0,32.0993,32.2047,32.0642,32.2047,66167.0
2021-01-06 10:00:00,36.67,36.73,36.61,36.68,61637.0,32.2135,32.2662,32.1608,32.2223,61637.0
2021-01-06 10:05:00,36.68,36.73,36.65,36.73,68591.0,32.2223,32.2662,32.196,32.2662,68591.0
2021-01-06 10:10:00,36.73,36.82,36.73,36.78,47914.0,32.2662,32.3453,32.2662,32.3102,47914.0
2021-01-06 10:15:00,36.78,36.84,36.7,36.81,63812.0,32.3102,32.3629,32.2399,32.3365,63812.0
2021-01-06 10:20:00,36.81,36.87,36.71,36.73,32373.0,32.3365,32.3892,32.2487,32.2662,32373.0
2021-01-06 10:25:00,36.73,36.85,36.71,36.84,33669.0,32.2662,32.3717,32.2487,32.3629,33669.0
2021-01-06 10:30:00,36.84,36.93,36.84,36.92,48259.0,32.3629,32.4419,32.3629,32.4332,48259.0
2021-01-06 10:35:00,36.93,36.99,36.87,36.98,58810.0,32.4419,32.4946,32.3892,32.4859,58810.0
2021-01-06 10:40:00,36.98,37.07,36.93,37.06,87458.0,32.4859,32.5649,32.4419,32.5561,87458.0
2021-01-06 10:45:00,37.05,37.19,37.05,37.19,89321.0,32.5474,32.6703,32.5474,32.6703,89321.0
2021-01-06 10:50:00,37.19,37.28,37.18,37.27,112949.0,32.6703,32.7494,32.6616,32.7406,112949.0
2021-01-06 10:55:00,37.27,37.29,37.21,37.23,44395.0,32.7406,32.7582,32.6879,32.7055,44395.0
2021-01-06 11:00:00,37.23,37.3,37.23,37.29,32455.0,32.7055,32.767,32.7055,32.7582,32455.0
2021-01-06 11:05:00,37.29,37.3,37.26,37.3,69415.0,32.7582,32.767,32.7318,32.767,69415.0
2021-01-06 11:10:00,37.3,37.35,37.24,37.34,48815.0,32.767,32.8109,32.7143,32.8021,48815.0
2021-01-06 11:15:00,37.34,37.42,37.34,37.39,31249.0,32.8021,32.8724,32.8021,32.846,31249.0
2021-01-06 11:20:00,37.39,37.45,37.37,37.44,32905.0,32.846,32.8987,32.8285,32.89,32905.0
2021-01-06 11:25:00,37.44,37.45,37.41,37.42,18548.0,32.89,32.8987,32.8636,32.8724,18548.0
2021-01-06 11:30:00,37.41,37.42,37.37,37.38,47859.0,32.8636,32.8724,32.8285,32.8372,47859.0
2021-01-06 11:35:00,37.38,37.38,37.27,37.29,24670.0,32.8372,32.8372,32.7406,32.7582,24670.0
2021-01-06 11:40:00,37.29,37.32,37.25,37.26,25163.0,32.7582,32.7845,32.723,32.7318,25163.0
2021-01-06 11:45:00,37.24,37.34,37.23,37.33,26056.0,32.7143,32.8021,32.7055,32.7933,26056.0
2021-01-06 11:50:00,37.34,37.37,37.32,37.35,25300.0,32.8021,32.8285,32.7845,32.8109,25300.0
2021-01-06 11:55:00,37.35,37.35,37.26,37.27,21904.0,32.8109,32.8109,32.7318,32.7406,21904.0
2021-01-06 12:00:00,37.27,37.35,37.27,37.34,25851.0,32.7406,32.8109,32.7406,32.8021,25851.0
2021-01-06 12:05:00,37.34,37.37,37.31,37.32,18900.0,32.8021,32.8285,32.7758,32.7845,18900.0
2021-01-06 12:10:00,37.32,37.33,37.29,37.33,15620.0,32.7845,32.7933,32.7582,32.7933,15620.0
2021-01-06 12:15:00,37.33,37.38,37.31,37.35,26838.0,32.7933,32.8372,32.7758,32.8109,26838.0
2021-01-06 12:20:00,37.35,37.38,37.31,37.32,16615.0,32.8109,32.8372,32.7758,32.7845,16615.0
2021-01-06 12:25:00,37.31,37.34,37.29,37.33,26554.0,32.7758,32.8021,32.7582,32.7933,26554.0
2021-01-06 12:30:00,37.34,37.37,37.33,37.34,16253.0,32.8021,32.8285,32.7933,32.8021,16253.0
2021-01-06 12:35:00,37.34,37.36,37.33,37.34,22860.0,32.8021,32.8197,32.7933,32.8021,22860.0
2021-01-06 12:40:00,37.36,37.41,37.35,37.41,23133.0,32.8197,32.8636,32.8109,32.8636,23133.0
2021-01-06 12:45:00,37.4,37.42,37.38,37.41,16656.0,32.8548,32.8724,32.8372,32.8636,16656.0
2021-01-06 12:50:00,37.41,37.47,37.4,37.45,41492.0,32.8636,32.9163,32.8548,32.8987,41492.0
2021-01-06 12:55:00,37.45,37.48,37.44,37.46,14006.0,32.8987,32.9251,32.89,32.9075,14006.0
2021-01-06 13:00:00,37.46,37.49,37.46,37.48,23061.0,32.9075,32.9339,32.9075,32.9251,23061.0
2021-01-06 13:05:00,37.47,37.49,37.46,37.47,17356.0,32.9163,32.9339,32.9075,32.9163,17356.0
2021-01-06 13:10:00,37.48,37.52,37.47,37.52,38131.0,32.9251,32.9602,32.9163,32.9602,38131.0
2021-01-06 13:15:00,37.52,37.57,37.47,37.47,39600.0,32.9602,33.0042,32.9163,32.9163,39600.0
2021-01-06 13:20:00,37.47,37.48,37.41,37.41,19097.0,32.9163,32.9251,32.8636,32.8636,19097.0
2021-01-06 13:25:00,37.41,37.41,37.31,37.33,53517.0,32.8636,32.8636,32.7758,32.7933,53517.0
2021-01-06 13:30:00,37.33,37.35,37.29,37.32,35578.0,32.7933,32.8109,32.7582,32.7845,35578.0
2021-01-06 13:35:00,37.32,37.34,37.27,37.33,30502.0,32.7845,32.8021,32.7406,32.7933,30502.0
2021-01-06 13:40:00,37.33,37.39,37.32,37.32,32245.0,32.7933,32.846,32.7845,32.7845,32245.0
2021-01-06 13:45:00,37.33,37.38,37.33,37.34,27800.0,32.7933,32.8372,32.7933,32.8021,27800.0
2021-01-06 13:50:00,37.35,37.41,37.35,37.36,31859.0,32.8109,32.8636,32.8109,32.8197,31859.0
2021-01-06 13:55:00,37.37,37.4,37.32,37.33,24147.0,32.8285,32.8548,32.7845,32.7933,24147.0
2021-01-06 14:00:00,37.33,37.38,37.27,37.37,42192.0,32.7933,32.8372,32.7406,32.8285,42192.0
2021-01-06 14:05:00,37.37,37.4,37.36,37.38,23914.0,32.8285,32.8548,32.8197,32.8372,23914.0
2021-01-06 14:10:00,37.38,37.4,37.34,37.34,17691.0,32.8372,32.8548,32.8021,32.8021,17691.0
2021-01-06 14:15:00,37.34,37.34,37.09,37.14,47950.0,32.8021,32.8021,32.5825,32.6264,47950.0
2021-01-06 14:20:00,37.14,37.22,37.13,37.13,43889.0,32.6264,32.6967,32.6176,32.6176,43889.0
2021-01-06 14:25:00,37.13,37.13,36.98,37.01,66667.0,32.6176,32.6176,32.4859,32.5122,66667.0
2021-01-06 14:30:00,37.0,37.12,36.98,37.05,56491.0,32.5034,32.6088,32.4859,32.5474,56491.0
2021-01-06 14:35:00,37.05,37.08,36.9,36.94,37892.0,32.5474,32.5737,32.4156,32.4507,37892.0
2021-01-06 14:40:00,36.93,36.94,36.81,36.89,141708.0,32.4419,32.4507,32.3365,32.4068,141708.0
2021-01-06 14:45:00,36.88,36.9,36.64,36.66,54839.0,32.398,32.4156,32.1872,32.2047,54839.0
2021-01-06 14:50:00,36.67,36.77,36.63,36.77,64811.0,32.2135,32.3014,32.1784,32.3014,64811.0
2021-01-06 14:55:00,36.78,36.9,36.78,36.89,37016.0,32.3102,32.4156,32.3102,32.4068,37016.0
2021-01-06 15:00:00,36.88,36.89,36.79,36.83,29404.0,32.398,32.4068,32.3189,32.3541,29404.0
2021-01-06 15:05:00,36.84,36.92,36.83,36.89,27227.0,32.3629,32.4332,32.3541,32.4068,27227.0
2021-01-06 15:10:00,36.89,37.06,36.88,37.01,43395.0,32.4068,32.5561,32.398,32.5122,43395.0
2021-01-06 15:15:00,37.02,37.1,36.97,37.09,35193.0,32.521,32.5913,32.4771,32.5825,35193.0
2021-01-06 15:20:00,37.1,37.14,36.95,36.95,30229.0,32.5913,32.6264,32.4595,32.4595,30229.0
2021-01-06 15:25:00,36.95,37.09,36.91,37.06,45262.0,32.4595,32.5825,32.4244,32.5561,45262.0
2021-01-06 15:30:00,37.06,37.12,36.92,37.01,63899.0,32.5561,32.6088,32.4332,32.5122,63899.0
2021-01-06 15:35:00,37.01,37.03,36.91,36.93,64681.0,32.5122,32.5298,32.4244,32.4419,64681.0
2021-01-06 15:40:00,36.93,37.01,36.92,36.98,81291.0,32.4419,32.5122,32.4332,32.4859,81291.0
2021-01-06 15:45:00,36.98,37.0,36.89,36.99,101069.0,32.4859,32.5034,32.4068,32.4946,101069.0
2021-01-06 15:50:00,36.98,37.03,36.83,37.0,134494.0,32.4859,32.5298,32.3541,32.5034,134494.0
2021-01-06 15:55:00,36.99,37.01,36.84,36.9,390355.0,32.4946,32.5122,32.3629,32.4156,390355.0
2021-01-07 09:30:00,37.26,37.46,37.25,37.35,114100.0,32.7318,32.9075,32.723,32.8109,114100.0
2021-01-07 09:35:00,37.32,37.33,37.14,37.15,34415.0,32.7845,32.7933,32.6264,32.6352,34415.0
2021-01-07 09:40:00,37.15,37.16,36.95,37.0,84448.0,32.6352,32.644,32.4595,32.5034,84448.0
2021-01-07 09:45:00,37.01,37.06,36.94,37.05,19342.0,32.5122,32.5561,32.4507,32.5474,19342.0
2021-01-07 09:50:00,37.05,37.07,36.95,36.98,20451.0,32.5474,32.5649,32.4595,32.4859,20451.0
2021-01-07 09:55:00,37.0,37.14,36.99,37.13,74037.0,32.5034,32.6264,32.4946,32.6176,74037.0
2021-01-07 10:00:00,37.13,37.26,37.08,37.26,19572.0,32.6176,32.7318,32.5737,32.7318,19572.0
2021-01-07 10:05:00,37.26,37.27,37.16,37.17,20717.0,32.7318,32.7406,32.644,32.6528,20717.0
2021-01-07 10:10:00,37.17,37.17,37.02,37.09,17659.0,32.6528,32.6528,32.521,32.5825,17659.0
2021-01-07 10:15:00,37.09,37.27,37.08,37.26,55452.0,32.5825,32.7406,32.5737,32.7318,55452.0
2021-01-07 10:20:00,37.26,37.32,37.25,37.28,17817.0,32.7318,32.7845,32.723,32.7494,17817.0
2021-01-07 10:25:00,37.29,37.33,37.26,37.32,13107.0,32.7582,32.7933,32.7318,32.7845,13107.0
2021-01-07 10:30:00,37.31,37.36,37.3,37.34,13532.0,32.7758,32.8197,32.767,32.8021,13532.0
2021-01-07 10:35:00,37.34,37.37,37.32,37.32,15587.0,32.8021,32.8285,32.7845,32.7845,15587.0
2021-01-07 10:40:00,37.31,37.31,37.23,37.27,23385.0,32.7758,32.7758,32.7055,32.7406,23385.0
2021-01-07 10:45:00,37.28,37.33,37.23,37.27,53968.0,32.7494,32.7933,32.7055,32.7406,53968.0
2021-01-07 10:50:00,37.27,37.34,37.26,37.33,83281.0,32.7406,32.8021,32.7318,32.7933,83281.0
2021-01-07 10:55:00,37.33,37.37,37.29,37.37,27562.0,32.7933,32.8285,32.7582,32.8285,27562.0
2021-01-07 11:00:00,37.38,37.45,37.34,37.37,45210.0,32.8372,32.8987,32.8021,32.8285,45210.0
2021-01-07 11:05:00,37.36,37.38,37.3,37.31,19886.0,32.8197,32.8372,32.767,32.7758,19886.0
2021-01-07 11:10:00,37.31,37.31,37.22,37.22,27013.0,32.7758,32.7758,32.6967,32.6967,27013.0
2021-01-07 11:15:00,37.23,37.24,37.18,37.19,17057.0,32.7055,32.7143,32.6616,32.6703,17057.0
2021-01-07 11:20:00,37.19,37.24,37.18,37.22,13790.0,32.6703,32.7143,32.6616,32.6967,13790.0
2021-01-07 11:25:00,37.22,37.23,37.12,37.13,31361.0,32.6967,32.7055,32.6088,32.6176,31361.0
2021-01-07 11:30:00,37.14,37.16,37.1,37.11,20588.0,32.6264,32.644,32.5913,32.6001,20588.0
2021-01-07 11:35:00,37.11,37.15,37.08,37.14,31136.0,32.6001,32.6352,32.5737,32.6264,31136.0
2021-01-07 11:40:00,37.14,37.15,37.08,37.08,39079.0,32.6264,32.6352,32.5737,32.5737,39079.0
2021-01-07 11:45:00,37.09,37.09,37.01,37.01,34282.0,32.5825,32.5825,32.5122,32.5122,34282.0
2021-01-07 11:50:00,37.01,37.01,36.97,36.97,22745.0,32.5122,32.5122,32.4771,32.4771,22745.0
2021-01-07 11:55:00,36.98,37.01,36.97,36.98,23906.0,32.4859,32.5122,32.4771,32.4859,23906.0
2021-01-07 12:00:00,36.98,37.01,36.97,36.98,23491.0,32.4859,32.5122,32.4771,32.4859,23491.0
2021-01-07 12:05:00,36.98,36.98,36.93,36.96,20985.0,32.4859,32.4859,32.4419,32.4683,20985.0
2021-01-07 12:10:00,36.97,36.97,36.87,36.9,33103.0,32.4771,32.4771,32.3892,32.4156,33103.0
2021-01-07 12:15:00,36.9,36.94,36.83,36.86,126046.0,32.4156,32.4507,32.3541,32.3804,126046.0
2021-01-07 12:20:00,36.86,36.86,36.82,36.84,50309.0,32.3804,32.3804,32.3453,32.3629,50309.0
2021-01-07 12:25:00,36.84,36.85,36.79,36.83,38561.0,32.3629,32.3717,32.3189,32.3541,38561.0
2021-01-07 12:30:00,36.83,36.92,36.82,36.91,28090.0,32.3541,32.4332,32.3453,32.4244,28090.0
2021-01-07 12:35:00,36.91,36.95,36.9,36.93,15251.0,32.4244,32.4595,32.4156,32.4419,15251.0
2021-01-07 12:40:00,36.93,37.01,36.92,37.0,28833.0,32.4419,32.5122,32.4332,32.5034,28833.0
2021-01-07 12:45:00,37.0,37.01,36.99,37.0,14739.0,32.5034,32.5122,32.4946,32.5034,14739.0
2021-01-07 12:50:00,37.0,37.01,36.99,37.0,29459.0,32.5034,32.5122,32.4946,32.5034,29459.0
2021-01-07 12:55:00,37.0,37.02,36.98,37.02,41775.0,32.5034,32.521,32.4859,32.521,41775.0
2021-01-07 13:00:00,37.02,37.13,37.01,37.13,44045.0,32.521,32.6176,32.5122,32.6176,44045.0
2021-01-07 13:05:00,37.13,37.14,37.03,37.03,21975.0,32.6176,32.6264,32.5298,32.5298,21975.0
2021-01-07 13:10:00,37.04,37.09,37.03,37.09,12067.0,32.5386,32.5825,32.5298,32.5825,12067.0
2021-01-07 13:15:00,37.09,37.11,37.05,37.06,30606.0,32.5825,32.6001,32.5474,32.5561,30606.0
2021-01-07 13:20:00,37.07,37.08,37.05,37.05,18992.0,32.5649,32.5737,32.5474,32.5474,18992.0
2021-01-07 13:25:00,37.05,37.06,37.02,37.02,34853.0,32.5474,32.5561,32.521,32.521,34853.0
2021-01-07 13:30:00,37.02,37.09,37.02,37.05,23480.0,32.521,32.5825,32.521,32.5474,23480.0
2021-01-07 13:35:00,37.05,37.08,37.03,37.05,41624.0,32.5474,32.5737,32.5298,32.5474,41624.0
2021-01-07 13:40:00,37.05,37.07,37.02,37.07,24484.0,32.5474,32.5649,32.521,32.5649,24484.0
2021-01-07 13:45:00,37.07,37.07,36.96,36.99,29816.0,32.5649,32.5649,32.4683,32.4946,29816.0
2021-01-07 13:50:00,36.99,37.01,36.94,36.95,25231.0,32.4946,32.5122,32.4507,32.4595,25231.0
2021-01-07 13:55:00,36.95,37.01,36.95,37.01,8595.0,32.4595,32.5122,32.4595,32.5122,8595.0
2021-01-07 14:00:00,37.01,37.02,36.95,36.98,21123.0,32.5122,32.521,32.4595,32.4859,21123.0
2021-01-07 14:05:00,36.98,36.99,36.94,36.94,16241.0,32.4859,32.4946,32.4507,32.4507,16241.0
2021-01-07 14:10:00,36.93,36.96,36.91,36.92,11894.0,32.4419,32.4683,32.4244,32.4332,11894.0
2021-01-07 14:15:00,36.92,36.95,36.91,36.93,14153.0,32.4332,32.4595,32.4244,32.4419,14153.0
2021-01-07 14:20:00,36.93,36.95,36.91,36.93,20849.0,32.4419,32.4595,32.4244,32.4419,20849.0
2021-01-07 14:25:00,36.93,36.93,36.88,36.89,17907.0,32.4419,32.4419,32.398,32.4068,17907.0
2021-01-07 14:30:00,36.9,36.94,36.9,36.93,12403.0,32.4156,32.4507,32.4156,32.4419,12403.0
2021-01-07 14:35:00,36.93,36.94,36.91,36.92,25572.0,32.4419,32.4507,32.4244,32.4332,25572.0
2021-01-07 14:40:00,36.91,36.93,36.88,36.89,25566.0,32.4244,32.4419,32.398,32.4068,25566.0
2021-01-07 14:45:00,36.89,36.89,36.8,36.82,28267.0,32.4068,32.4068,32.3277,32.3453,28267.0
2021-01-07 14:50:00,36.81,36.82,36.74,36.77,52356.0,32.3365,32.3453,32.275,32.3014,52356.0
2021-01-07 14:55:00,36.77,36.79,36.74,36.79,63508.0,32.3014,32.3189,32.275,32.3189,63508.0
2021-01-07 15:00:00,36.8,36.81,36.76,36.79,71331.0,32.3277,32.3365,32.2926,32.3189,71331.0
2021-01-07 15:05:00,36.79,36.8,36.76,36.76,25268.0,32.3189,32.3277,32.2926,32.2926,25268.0
2021-01-07 15:10:00,36.77,36.77,36.71,36.73,28141.0,32.3014,32.3014,32.2487,32.2662,28141.0
2021-01-07 15:15:00,36.73,36.77,36.72,36.77,20615.0,32.2662,32.3014,32.2575,32.3014,20615.0
2021-01-07 15:20:00,36.76,36.81,36.76,36.79,32598.0,32.2926,32.3365,32.2926,32.3189,32598.0
2021-01-07 15:25:00,36.79,36.8,36.76,36.79,33796.0,32.3189,32.3277,32.2926,32.3189,33796.0
2021-01-07 15:30:00,36.79,36.8,36.77,36.79,28888.0,32.3189,32.3277,32.3014,32.3189,28888.0
2021-01-07 15:35:00,36.79,36.88,36.77,36.88,74216.0,32.3189,32.398,32.3014,32.398,74216.0
2021-01-07 15:40:00,36.88,36.96,36.87,36.96,69314.0,32.398,32.4683,32.3892,32.4683,69314.0
2021-01-07 15:45:00,36.95,36.99,36.92,36.97,113311.0,32.4595,32.4946,32.4332,32.4771,113311.0
2021-01-07 15:50:00,36.97,37.01,36.94,37.01,122782.0,32.4771,32.5122,32.4507,32.5122,122782.0
2021-01-07 15:55:00,37.0,37.02,36.89,36.98,294209.0,32.5034,32.521,32.4068,32.4859,294209.0
2021-01-08 09:30:00,37.13,37.14,37.0,37.03,65645.0,32.6176,32.6264,32.5034,32.5298,65645.0
2021-01-08 09:35:00,37.04,37.11,36.98,37.0,35118.0,32.5386,32.6001,32.4859,32.5034,35118.0
2021-01-08 09:40:00,37.0,37.0,36.92,36.98,19678.0,32.5034,32.5034,32.4332,32.4859,19678.0
2021-01-08 09:45:00,36.99,37.1,36.96,37.1,20626.0,32.4946,32.5913,32.4683,32.5913,20626.0
2021-01-08 09:50:00,37.11,37.12,37.07,37.09,19127.0,32.6001,32.6088,32.5649,32.5825,19127.0
2021-01-08 09:55:00,37.1,37.16,37.07,37.16,28267.0,32.5913,32.644,32.5649,32.644,28267.0
2021-01-08 10:00:00,37.16,37.19,37.09,37.11,24001.0,32.644,32.6703,32.5825,32.6001,24001.0
2021-01-08 10:05:00,37.12,37.13,37.05,37.12,27720.0,32.6088,32.6176,32.5474,32.6088,27720.0
2021-01-08 10:10:00,37.12,37.16,37.07,37.11,24047.0,32.6088,32.644,32.5649,32.6001,24047.0
2021-01-08 10:15:00,37.12,37.16,37.11,37.14,14364.0,32.6088,32.644,32.6001,32.6264,14364.0
2021-01-08 10:20:00,37.14,37.15,37.07,37.12,16561.0,32.6264,32.6352,32.5649,32.6088,16561.0
2021-01-08 10:25:00,37.12,37.15,36.97,36.99,23990.0,32.6088,32.6352,32.4771,32.4946,23990.0
2021-01-08 10:30:00,37.0,37.08,36.98,37.05,21942.0,32.5034,32.5737,32.4859,32.5474,21942.0
2021-01-08 10:35:00,37.04,37.07,37.02,37.02,16061.0,32.5386,32.5649,32.521,32.521,16061.0
2021-01-08 10:40:00,37.03,37.15,37.03,37.15,7839.0,32.5298,32.6352,32.5298,32.6352,7839.0
2021-01-08 10:45:00,37.15,37.21,37.13,37.2,35398.0,32.6352,32.6879,32.6176,32.6791,35398.0
2021-01-08 10:50:00,37.19,37.22,37.18,37.2,25927.0,32.6703,32.6967,32.6616,32.6791,25927.0
2021-01-08 10:55:00,37.21,37.23,37.16,37.19,19320.0,32.6879,32.7055,32.644,32.6703,19320.0
2021-01-08 11:00:00,37.19,37.22,37.17,37.18,19247.0,32.6703,32.6967,32.6528,32.6616,19247.0
2021-01-08 11:05:00,37.18,37.19,37.1,37.11,12841.0,32.6616,32.6703,32.5913,32.6001,12841.0
2021-01-08 11:10:00,37.12,37.14,37.06,37.12,17185.0,32.6088,32.6264,32.5561,32.6088,17185.0
2021-01-08 11:15:00,37.12,37.13,37.02,37.1,19827.0,32.6088,32.6176,32.521,32.5913,19827.0
2021-01-08 11:20:00,37.11,37.13,37.05,37.07,15571.0,32.6001,32.6176,32.5474,32.5649,15571.0
2021-01-08 11:25:00,37.07,37.08,37.05,37.07,11705.0,32.5649,32.5737,32.5474,32.5649,11705.0
2021-01-08 11:30:00,37.08,37.09,37.05,37.05,16732.0,32.5737,32.5825,32.5474,32.5474,16732.0
2021-01-08 11:35:00,37.05,37.1,37.04,37.09,16241.0,32.5474,32.5913,32.5386,32.5825,16241.0
2021-01-08 11:40:00,37.09,37.13,37.07,37.09,14662.0,32.5825,32.6176,32.5649,32.5825,14662.0
2021-01-08 11:45:00,37.09,37.14,37.09,37.12,10822.0,32.5825,32.6264,32.5825,32.6088,10822.0
2021-01-08 11:50:00,37.1,37.1,37.02,37.02,10416.0,32.5913,32.5913,32.521,32.521,10416.0
2021-01-08 11:55:00,37.03,37.09,37.03,37.07,21174.0,32.5298,32.5825,32.5298,32.5649,21174.0
2021-01-08 12:00:00,37.07,37.07,36.96,36.96,21289.0,32.5649,32.5649,32.4683,32.4683,21289.0
2021-01-08 12:05:00,36.98,37.05,36.97,37.04,14802.0,32.4859,32.5474,32.4771,32.5386,14802.0
2021-01-08 12:10:00,37.04,37.11,37.03,37.1,9815.0,32.5386,32.6001,32.5298,32.5913,9815.0
2021-01-08 12:15:00,37.11,37.12,37.06,37.08,16359.0,32.6001,32.6088,32.5561,32.5737,16359.0
2021-01-08 12:20:00,37.09,37.1,37.04,37.05,9657.0,32.5825,32.5913,32.5386,32.5474,9657.0
2021-01-08 12:25:00,37.05,37.06,37.01,37.04,26461.0,32.5474,32.5561,32.5122,32.5386,26461.0
2021-01-08 12:30:00,37.04,37.06,36.99,37.0,14291.0,32.5386,32.5561,32.4946,32.5034,14291.0
2021-01-08 12:35:00,37.0,37.03,36.97,37.02,18296.0,32.5034,32.5298,32.4771,32.521,18296.0
2021-01-08 12:40:00,37.02,37.03,36.95,36.96,13847.0,32.521,32.5298,32.4595,32.4683,13847.0
2021-01-08 12:45:00,36.95,36.98,36.87,36.91,32506.0,32.4595,32.4859,32.3892,32.4244,32506.0
2021-01-08 12:50:00,36.9,36.94,36.89,36.93,10823.0,32.4156,32.4507,32.4068,32.4419,10823.0
2021-01-08 12:55:00,36.93,36.94,36.89,36.91,14763.0,32.4419,32.4507,32.4068,32.4244,14763.0
2021-01-08 13:00:00,36.9,36.92,36.85,36.86,32596.0,32.4156,32.4332,32.3717,32.3804,32596.0
2021-01-08 13:05:00,36.86,36.88,36.84,36.87,18374.0,32.3804,32.398,32.3629,32.3892,18374.0
2021-01-08 13:10:00,36.86,36.9,36.85,36.87,14842.0,32.3804,32.4156,32.3717,32.3892,14842.0
2021-01-08 13:15:00,36.88,36.89,36.8,36.8,12606.0,32.398,32.4068,32.3277,32.3277,12606.0
2021-01-08 13:20:00,36.8,36.82,36.69,36.75,26312.0,32.3277,32.3453,32.2311,32.2838,26312.0
2021-01-08 13:25:00,36.74,36.79,36.73,36.75,18998.0,32.275,32.3189,32.2662,32.2838,18998.0
2021-01-08 13:30:00,36.75,36.77,36.7,36.72,11597.0,32.2838,32.3014,32.2399,32.2575,11597.0
2021-01-08 13:35:00,36.72,36.75,36.62,36.66,15478.0,32.2575,32.2838,32.1696,32.2047,15478.0
2021-01-08 13:40:00,36.64,36.65,36.56,36.61,21849.0,32.1872,32.196,32.1169,32.1608,21849.0
2021-01-08 13:45:00,36.61,36.68,36.59,36.67,22646.0,32.1608,32.2223,32.1433,32.2135,22646.0
2021-01-08 13:50:00,36.67,36.72,36.67,36.68,21473.0,32.2135,32.2575,32.2135,32.2223,21473.0
2021-01-08 13:55:00,36.68,36.73,36.65,36.67,19953.0,32.2223,32.2662,32.196,32.2135,19953.0
2021-01-08 14:00:00,36.68,36.78,36.68,36.74,20377.0,32.2223,32.3102,32.2223,32.275,20377.0
2021-01-08 14:05:00,36.74,36.82,36.74,36.81,22889.0,32.275,32.3453,32.275,32.3365,22889.0
2021-01-08 14:10:00,36.81,36.91,36.81,36.84,21663.0,32.3365,32.4244,32.3365,32.3629,21663.0
2021-01-08 14:15:00,36.84,36.89,36.82,36.83,32925.0,32.3629,32.4068,32.3453,32.3541,32925.0
2021-01-08 14:20:00,36.83,36.85,36.76,36.79,48133.0,32.3541,32.3717,32.2926,32.3189,48133.0
2021-01-08 14:25:00,36.79,36.85,36.76,36.83,27384.0,32.3189,32.3717,32.2926,32.3541,27384.0
2021-01-08 14:30:00,36.82,36.83,36.79,36.8,28028.0,32.3453,32.3541,32.3189,32.3277,28028.0
2021-01-08 14:35:00,36.8,36.81,36.77,36.77,10427.0,32.3277,32.3365,32.3014,32.3014,10427.0
2021-01-08 14:40:00,36.77,36.78,36.67,36.69,36476.0,32.3014,32.3102,32.2135,32.2311,36476.0
2021-01-08 14:45:00,36.69,36.71,36.65,36.7,113469.0,32.2311,32.2487,32.196,32.2399,113469.0
2021-01-08 14:50:00,36.7,36.77,36.7,36.73,36992.0,32.2399,32.3014,32.2399,32.2662,36992.0
2021-01-08 14:55:00,36.74,36.79,36.72,36.75,21899.0,32.275,32.3189,32.2575,32.2838,21899.0
2021-01-08 15:00:00,36.75,36.85,36.74,36.83,26028.0,32.2838,32.3717,32.275,32.3541,26028.0
2021-01-08 15:05:00,36.84,36.89,36.83,36.88,18217.0,32.3629,32.4068,32.3541,32.398,18217.0
2021-01-08 15:10:00,36.88,36.89,36.82,36.82,27648.0,32.398,32.4068,32.3453,32.3453,27648.0
2021-01-08 15:15:00,36.83,36.86,36.75,36.78,39872.0,32.3541,32.3804,32.2838,32.3102,39872.0
2021-01-08 15:20:00,36.78,36.78,36.71,36.72,39268.0,32.3102,32.3102,32.2487,32.2575,39268.0
2021-01-08 15:25:00,36.72,36.77,36.68,36.73,47441.0,32.2575,32.3014,32.2223,32.2662,47441.0
2021-01-08 15:30:00,36.73,36.79,36.7,36.79,66645.0,32.2662,32.3189,32.2399,32.3189,66645.0
2021-01-08 15:35:00,36.78,36.78,36.72,36.77,84013.0,32.3102,32.3102,32.2575,32.3014,84013.0
2021-01-08 15:40:00,36.77,36.82,36.75,36.82,85265.0,32.3014,32.3453,32.2838,32.3453,85265.0
2021-01-08 15:45:00,36.82,36.91,36.77,36.88,211932.0,32.3453,32.4244,32.3014,32.398,211932.0
2021-01-08 15:50:00,36.88,36.93,36.87,36.91,104158.0,32.398,32.4419,32.3892,32.4244,104158.0
2021-01-08 15:55:00,36.91,36.98,36.9,36.95,301782.0,32.4244,32.4859,32.4156,32.4595,301782.0
2021-01-11 09:30:00,36.55,36.83,36.4,36.68,114275.0,32.1081,32.3541,31.9763,32.2223,114275.0
2021-01-11 09:35:00,36.69,36.81,36.62,36.76,52748.0,32.2311,32.3365,32.1696,32.2926,52748.0
2021-01-11 09:40:00,36.76,36.87,36.74,36.77,64798.0,32.2926,32.3892,32.275,32.3014,64798.0
2021-01-11 09:45:00,36.77,36.8,36.66,36.74,130063.0,32.3014,32.3277,32.2047,32.275,130063.0
2021-01-11 09:50:00,36.73,36.79,36.66,36.77,75094.0,32.2662,32.3189,32.2047,32.3014,75094.0
2021-01-11 09:55:00,36.78,36.87,36.77,36.85,63911.0,32.3102,32.3892,32.3014,32.3717,63911.0
2021-01-11 10:00:00,36.83,36.87,36.75,36.77,32395.0,32.3541,32.3892,32.2838,32.3014,32395.0
2021-01-11 10:05:00,36.77,36.84,36.74,36.77,40736.0,32.3014,32.3629,32.275,32.3014,40736.0
2021-01-11 10:10:00,36.77,36.81,36.71,36.79,21682.0,32.3014,32.3365,32.2487,32.3189,21682.0
2021-01-11 10:15:00,36.78,36.82,36.76,36.78,18650.0,32.3102,32.3453,32.2926,32.3102,18650.0
2021-01-11 10:20:00,36.8,36.81,36.73,36.79,85074.0,32.3277,32.3365,32.2662,32.3189,85074.0
2021-01-11 10:25:00,36.8,36.93,36.79,36.92,24839.0,32.3277,32.4419,32.3189,32.4332,24839.0
2021-01-11 10:30:00,36.93,37.0,36.93,37.0,20325.0,32.4419,32.5034,32.4419,32.5034,20325.0
2021-01-11 10:35:00,37.0,37.07,36.99,37.02,34599.0,32.5034,32.5649,32.4946,32.521,34599.0
2021-01-11 10:40:00,37.04,37.1,37.03,37.04,36208.0,32.5386,32.5913,32.5298,32.5386,36208.0
2021-01-11 10:45:00,37.04,37.07,36.99,37.02,24207.0,32.5386,32.5649,32.4946,32.521,24207.0
2021-01-11 10:50:00,37.01,37.05,36.99,37.02,25583.0,32.5122,32.5474,32.4946,32.521,25583.0
2021-01-11 10:55:00,37.02,37.09,37.01,37.07,24746.0,32.521,32.5825,32.5122,32.5649,24746.0
2021-01-11 11:00:00,37.07,37.08,37.02,37.02,22087.0,32.5649,32.5737,32.521,32.521,22087.0
2021-01-11 11:05:00,37.02,37.05,36.99,37.0,20478.0,32.521,32.5474,32.4946,32.5034,20478.0
2021-01-11 11:10:00,36.99,37.03,36.95,37.01,32067.0,32.4946,32.5298,32.4595,32.5122,32067.0
2021-01-11 11:15:00,37.01,37.08,37.01,37.06,30674.0,32.5122,32.5737,32.5122,32.5561,30674.0
2021-01-11 11:20:00,37.06,37.18,37.05,37.18,22622.0,32.5561,32.6616,32.5474,32.6616,22622.0
2021-01-11 11:25:00,37.18,37.2,37.16,37.18,17951.0,32.6616,32.6791,32.644,32.6616,17951.0
2021-01-11 11:30:00,37.17,37.17,37.13,37.16,11465.0,32.6528,32.6528,32.6176,32.644,11465.0
2021-01-11 11:35:00,37.14,37.2,37.13,37.19,13552.0,32.6264,32.6791,32.6176,32.6703,13552.0
2021-01-11 11:40:00,37.19,37.19,37.13,37.19,11792.0,32.6703,32.6703,32.6176,32.6703,11792.0
2021-01-11 11:45:00,37.19,37.2,37.15,37.16,12031.0,32.6703,32.6791,32.6352,32.644,12031.0
2021-01-11 11:50:00,37.17,37.19,37.17,37.18,7635.0,32.6528,32.6703,32.6528,32.6616,7635.0
2021-01-11 11:55:00,37.18,37.2,37.17,37.19,12425.0,32.6616,32.6791,32.6528,32.6703,12425.0
2021-01-11 12:00:00,37.19,37.19,37.14,37.19,15384.0,32.6703,32.6703,32.6264,32.6703,15384.0
2021-01-11 12:05:00,37.2,37.21,37.16,37.16,11154.0,32.6791,32.6879,32.644,32.644,11154.0
2021-01-11 12:10:00,37.17,37.17,37.13,37.14,7789.0,32.6528,32.6528,32.6176,32.6264,7789.0
2021-01-11 12:15:00,37.14,37.19,37.11,37.15,7836.0,32.6264,32.6703,32.6001,32.6352,7836.0
2021-01-11 12:20:00,37.15,37.17,37.13,37.17,9077.0,32.6352,32.6528,32.6176,32.6528,9077.0
2021-01-11 12:25:00,37.18,37.18,37.16,37.17,5799.0,32.6616,32.6616,32.644,32.6528,5799.0
2021-01-11 12:30:00,37.16,37.22,37.15,37.21,24257.0,32.644,32.6967,32.6352,32.6879,24257.0
2021-01-11 12:35:00,37.2,37.23,37.2,37.2,8543.0,32.6791,32.7055,32.6791,32.6791,8543.0
2021-01-11 12:40:00,37.2,37.22,37.18,37.2,8683.0,32.6791,32.6967,32.6616,32.6791,8683.0
2021-01-11 12:45:00,37.21,37.23,37.2,37.23,10627.0,32.6879,32.7055,32.6791,32.7055,10627.0
2021-01-11 12:50:00,37.22,37.25,37.21,37.21,10847.0,32.6967,32.723,32.6879,32.6879,10847.0
2021-01-11 12:55:00,37.21,37.21,37.16,37.18,14227.0,32.6879,32.6879,32.644,32.6616,14227.0
2021-01-11 13:00:00,37.19,37.19,37.17,37.17,7419.0,32.6703,32.6703,32.6528,32.6528,7419.0
2021-01-11 13:05:00,37.17,37.19,37.16,37.18,8530.0,32.6528,32.6703,32.644,32.6616,8530.0
2021-01-11 13:10:00,37.19,37.19,37.17,37.18,8554.0,32.6703,32.6703,32.6528,32.6616,8554.0
2021-01-11 13:15:00,37.18,37.19,37.17,37.18,14943.0,32.6616,32.6703,32.6528,32.6616,14943.0
2021-01-11 13:20:00,37.18,37.18,37.11,37.14,49010.0,32.6616,32.6616,32.6001,32.6264,49010.0
2021-01-11 13:25:00,37.14,37.14,37.06,37.09,12386.0,32.6264,32.6264,32.5561,32.5825,12386.0
2021-01-11 13:30:00,37.08,37.13,37.07,37.12,15836.0,32.5737,32.6176,32.5649,32.6088,15836.0
2021-01-11 13:35:00,37.13,37.13,37.09,37.09,18691.0,32.6176,32.6176,32.5825,32.5825,18691.0
2021-01-11 13:40:00,37.1,37.1,37.05,37.07,25716.0,32.5913,32.5913,32.5474,32.5649,25716.0
2021-01-11 13:45:00,37.06,37.06,37.01,37.03,10487.0,32.5561,32.5561,32.5122,32.5298,10487.0
2021-01-11 13:50:00,37.04,37.08,37.04,37.06,11641.0,32.5386,32.5737,32.5386,32.5561,11641.0
2021-01-11 13:55:00,37.07,37.11,37.06,37.1,17590.0,32.5649,32.6001,32.5561,32.5913,17590.0
2021-01-11 14:00:00,37.09,37.09,37.05,37.08,14169.0,32.5825,32.5825,32.5474,32.5737,14169.0
2021-01-11 14:05:00,37.08,37.1,37.06,37.09,13908.0,32.5737,32.5913,32.5561,32.5825,13908.0
2021-01-11 14:10:00,37.1,37.17,37.1,37.16,20036.0,32.5913,32.6528,32.5913,32.644,20036.0
2021-01-11 14:15:00,37.16,37.17,37.1,37.11,10564.0,32.644,32.6528,32.5913,32.6001,10564.0
2021-01-11 14:20:00,37.12,37.14,37.09,37.14,24508.0,32.6088,32.6264,32.5825,32.6264,24508.0
2021-01-11 14:25:00,37.13,37.14,37.1,37.13,18395.0,32.6176,32.6264,32.5913,32.6176,18395.0
2021-01-11 14:30:00,37.13,37.16,37.11,37.15,15988.0,32.6176,32.644,32.6001,32.6352,15988.0
2021-01-11 14:35:00,37.15,37.19,37.14,37.18,18478.0,32.6352,32.6703,32.6264,32.6616,18478.0
2021-01-11 14:40:00,37.19,37.25,37.17,37.23,26259.0,32.6703,32.723,32.6528,32.7055,26259.0
2021-01-11 14:45:00,37.23,37.26,37.2,37.25,30509.0,32.7055,32.7318,32.6791,32.723,30509.0
2021-01-11 14:50:00,37.24,37.26,37.22,37.25,31335.0,32.7143,32.7318,32.6967,32.723,31335.0
2021-01-11 14:55:00,37.26,37.32,37.25,37.29,26575.0,32.7318,32.7845,32.723,32.7582,26575.0
2021-01-11 15:00:00,37.29,37.31,37.27,37.27,20444.0,32.7582,32.7758,32.7406,32.7406,20444.0
2021-01-11 15:05:00,37.28,37.28,37.22,37.23,34600.0,32.7494,32.7494,32.6967,32.7055,34600.0
2021-01-11 15:10:00,37.23,37.27,37.21,37.22,26944.0,32.7055,32.7406,32.6879,32.6967,26944.0
2021-01-11 15:15:00,37.23,37.25,37.16,37.2,36821.0,32.7055,32.723,32.644,32.6791,36821.0
2021-01-11 15:20:00,37.2,37.22,37.17,37.2,50142.0,32.6791,32.6967,32.6528,32.6791,50142.0
2021-01-11 15:25:00,37.21,37.24,37.15,37.16,39872.0,32.6879,32.7143,32.6352,32.644,39872.0
2021-01-11 15:30:00,37.16,37.2,37.14,37.17,75218.0,32.644,32.6791,32.6264,32.6528,75218.0
2021-01-11 15:35:00,37.18,37.24,37.17,37.18,44428.0,32.6616,32.7143,32.6528,32.6616,44428.0
2021-01-11 15:40:00,37.18,37.22,37.17,37.18,26812.0,32.6616,32.6967,32.6528,32.6616,26812.0
2021-01-11 15:45:00,37.18,37.61,37.18,37.51,1219852.0,32.6616,33.0393,32.6616,32.9514,1219852.0
2021-01-11 15:50:00,37.49,37.59,37.42,37.44,363235.0,32.9339,33.0217,32.8724,32.89,363235.0
2021-01-11 15:55:00,37.44,37.54,37.44,37.54,512807.0,32.89,32.9778,32.89,32.9778,512807.0
2021-01-12 09:30:00,37.7,37.71,37.46,37.46,160991.0,33.1184,33.1271,32.9075,32.9075,160991.0
2021-01-12 09:35:00,37.48,37.49,37.32,37.37,51263.0,32.9251,32.9339,32.7845,32.8285,51263.0
2021-01-12 09:40:00,37.37,37.41,37.28,37.36,39665.0,32.8285,32.8636,32.7494,32.8197,39665.0
2021-01-12 09:45:00,37.35,37.5,37.3,37.49,48801.0,32.8109,32.9427,32.767,32.9339,48801.0
2021-01-12 09:50:00,37.5,37.62,37.41,37.6,37684.0,32.9427,33.0481,32.8636,33.0305,37684.0
2021-01-12 09:55:00,37.59,37.75,37.59,37.73,60629.0,33.0217,33.1623,33.0217,33.1447,60629.0
2021-01-12 10:00:00,37.74,37.82,37.68,37.76,37452.0,33.1535,33.2238,33.1008,33.1711,37452.0
2021-01-12 10:05:00,37.76,37.82,37.74,37.82,45181.0,33.1711,33.2238,33.1535,33.2238,45181.0
2021-01-12 10:10:00,37.83,37.86,37.79,37.85,32945.0,33.2326,33.2589,33.1974,33.2501,32945.0
2021-01-12 10:15:00,37.84,37.9,37.83,37.89,53697.0,33.2413,33.2941,33.2326,33.2853,53697.0
2021-01-12 10:20:00,37.89,37.97,37.87,37.96,42041.0,33.2853,33.3555,33.2677,33.3468,42041.0
2021-01-12 10:25:00,37.97,38.04,37.9,37.92,162993.0,33.3555,33.417,33.2941,33.3116,162993.0
2021-01-12 10:30:00,37.93,37.94,37.81,37.82,36670.0,33.3204,33.3292,33.215,33.2238,36670.0
2021-01-12 10:35:00,37.83,37.89,37.8,37.86,36452.0,33.2326,33.2853,33.2062,33.2589,36452.0
2021-01-12 10:40:00,37.86,37.87,37.76,37.82,115565.0,33.2589,33.2677,33.1711,33.2238,115565.0
2021-01-12 10:45:00,37.82,37.83,37.73,37.8,42413.0,33.2238,33.2326,33.1447,33.2062,42413.0
2021-01-12 10:50:00,37.81,37.82,37.75,37.78,41571.0,33.215,33.2238,33.1623,33.1886,41571.0
2021-01-12 10:55:00,37.79,37.81,37.75,37.79,20806.0,33.1974,33.215,33.1623,33.1974,20806.0
2021-01-12 11:00:00,37.79,37.81,37.75,37.8,18891.0,33.1974,33.215,33.1623,33.2062,18891.0
2021-01-12 11:05:00,37.8,37.84,37.78,37.79,16490.0,33.2062,33.2413,33.1886,33.1974,16490.0
2021-01-12 11:10:00,37.8,37.83,37.8,37.8,25121.0,33.2062,33.2326,33.2062,33.2062,25121.0
2021-01-12 11:15:00,37.81,37.84,37.79,37.8,28299.0,33.215,33.2413,33.1974,33.2062,28299.0
2021-01-12 11:20:00,37.8,37.82,37.77,37.78,22619.0,33.2062,33.2238,33.1799,33.1886,22619.0
2021-01-12 11:25:00,37.77,37.8,37.75,37.75,13181.0,33.1799,33.2062,33.1623,33.1623,13181.0
2021-01-12 11:30:00,37.75,37.76,37.64,37.66,49450.0,33.1623,33.1711,33.0657,33.0832,49450.0
2021-01-12 11:35:00,37.66,37.68,37.61,37.61,18909.0,33.0832,33.1008,33.0393,33.0393,18909.0
2021-01-12 11:40:00,37.61,37.61,37.56,37.6,19264.0,33.0393,33.0393,32.9954,33.0305,19264.0
2021-01-12 11:45:00,37.59,37.63,37.57,37.59,15471.0,33.0217,33.0569,33.0042,33.0217,15471.0
2021-01-12 11:50:00,37.6,37.6,37.52,37.57,19449.0,33.0305,33.0305,32.9602,33.0042,19449.0
2021-01-12 11:55:00,37.57,37.61,37.55,37.61,16574.0,33.0042,33.0393,32.9866,33.0393,16574.0
2021-01-12 12:00:00,37.61,37.62,37.55,37.57,18462.0,33.0393,33.0481,32.9866,33.0042,18462.0
2021-01-12 12:05:00,37.57,37.57,37.44,37.46,55025.0,33.0042,33.0042,32.89,32.9075,55025.0
2021-01-12 12:10:00,37.47,37.47,37.41,37.41,26066.0,32.9163,32.9163,32.8636,32.8636,26066.0
2021-01-12 12:15:00,37.42,37.52,37.39,37.52,33387.0,32.8724,32.9602,32.846,32.9602,33387.0
2021-01-12 12:20:00,37.51,37.51,37.46,37.48,20505.0,32.9514,32.9514,32.9075,32.9251,20505.0
2021-01-12 12:25:00,37.48,37.52,37.47,37.5,17643.0,32.9251,32.9602,32.9163,32.9427,17643.0
2021-01-12 12:30:00,37.51,37.51,37.45,37.5,10635.0,32.9514,32.9514,32.8987,32.9427,10635.0
2021-01-12 12:35:00,37.5,37.56,37.5,37.53,17266.0,32.9427,32.9954,32.9427,32.969,17266.0
2021-01-12 12:40:00,37.52,37.53,37.48,37.52,13105.0,32.9602,32.969,32.9251,32.9602,13105.0
2021-01-12 12:45:00,37.53,37.54,37.46,37.47,14608.0,32.969,32.9778,32.9075,32.9163,14608.0
2021-01-12 12:50:00,37.48,37.51,37.47,37.49,12768.0,32.9251,32.9514,32.9163,32.9339,12768.0
2021-01-12 12:55:00,37.49,37.49,37.44,37.44,11774.0,32.9339,32.9339,32.89,32.89,11774.0
2021-01-12 13:00:00,37.44,37.54,37.4,37.53,28158.0,32.89,32.9778,32.8548,32.969,28158.0
2021-01-12 13:05:00,37.53,37.57,37.52,37.57,32791.0,32.969,33.0042,32.9602,33.0042,32791.0
2021-01-12 13:10:00,37.56,37.57,37.51,37.52,12990.0,32.9954,33.0042,32.9514,32.9602,12990.0
2021-01-12 13:15:00,37.52,37.54,37.5,37.5,14649.0,32.9602,32.9778,32.9427,32.9427,14649.0
2021-01-12 13:20:00,37.51,37.51,37.47,37.48,18050.0,32.9514,32.9514,32.9163,32.9251,18050.0
2021-01-12 13:25:00,37.48,37.56,37.47,37.56,16713.0,32.9251,32.9954,32.9163,32.9954,16713.0
2021-01-12 13:30:00,37.55,37.67,37.51,37.67,43297.0,32.9866,33.092,32.9514,33.092,43297.0
2021-01-12 13:35:00,37.65,37.67,37.62,37.67,20320.0,33.0744,33.092,33.0481,33.092,20320.0
2021-01-12 13:40:00,37.67,37.68,37.65,37.68,22514.0,33.092,33.1008,33.0744,33.1008,22514.0
2021-01-12 13:45:00,37.68,37.68,37.64,37.65,18787.0,33.1008,33.1008,33.0657,33.0744,18787.0
2021-01-12 13:50:00,37.65,37.67,37.63,37.65,27311.0,33.0744,33.092,33.0569,33.0744,27311.0
2021-01-12 13:55:00,37.65,37.69,37.63,37.69,15433.0,33.0744,33.1096,33.0569,33.1096,15433.0
2021-01-12 14:00:00,37.68,37.74,37.67,37.72,26005.0,33.1008,33.1535,33.092,33.1359,26005.0
2021-01-12 14:05:00,37.72,37.72,37.65,37.65,13967.0,33.1359,33.1359,33.0744,33.0744,13967.0
2021-01-12 14:10:00,37.66,37.67,37.64,37.65,10643.0,33.0832,33.092,33.0657,33.0744,10643.0
2021-01-12 14:15:00,37.65,37.67,37.6,37.61,18306.0,33.0744,33.092,33.0305,33.0393,18306.0
2021-01-12 14:20:00,37.61,37.64,37.58,37.63,28211.0,33.0393,33.0657,33.0129,33.0569,28211.0
2021-01-12 14:25:00,37.63,37.68,37.62,37.64,40578.0,33.0569,33.1008,33.0481,33.0657,40578.0
2021-01-12 14:30:00,37.64,37.68,37.62,37.66,25824.0,33.0657,33.1008,33.0481,33.0832,25824.0
2021-01-12 14:35:00,37.66,37.66,37.59,37.63,27256.0,33.0832,33.0832,33.0217,33.0569,27256.0
2021-01-12 14:40:00,37.63,37.65,37.55,37.55,41220.0,33.0569,33.0744,32.9866,32.9866,41220.0
2021-01-12 14:45:00,37.55,37.59,37.52,37.59,31161.0,32.9866,33.0217,32.9602,33.0217,31161.0
2021-01-12 14:50:00,37.57,37.57,37.51,37.54,24106.0,33.0042,33.0042,32.9514,32.9778,24106.0
2021-01-12 14:55:00,37.53,37.64,37.53,37.61,27465.0,32.969,33.0657,32.969,33.0393,27465.0
2021-01-12 15:00:00,37.62,37.66,37.59,37.64,32085.0,33.0481,33.0832,33.0217,33.0657,32085.0
2021-01-12 15:05:00,37.64,37.64,37.57,37.61,31381.0,33.0657,33.0657,33.0042,33.0393,31381.0
2021-01-12 15:10:00,37.62,37.63,37.58,37.59,28752.0,33.0481,33.0569,33.0129,33.0217,28752.0
2021-01-12 15:15:00,37.59,37.62,37.55,37.62,30764.0,33.0217,33.0481,32.9866,33.0481,30764.0
2021-01-12 15:20:00,37.61,37.63,37.55,37.58,40869.0,33.0393,33.0569,32.9866,33.0129,40869.0
2021-01-12 15:25:00,37.58,37.58,37.54,37.55,23722.0,33.0129,33.0129,32.9778,32.9866,23722.0
2021-01-12 15:30:00,37.54,37.56,37.46,37.47,82509.0,32.9778,32.9954,32.9075,32.9163,82509.0
2021-01-12 15:35:00,37.48,37.5,37.45,37.5,49485.0,32.9251,32.9427,32.8987,32.9427,49485.0
2021-01-12 15:40:00,37.5,37.5,37.42,37.44,44010.0,32.9427,32.9427,32.8724,32.89,44010.0
2021-01-12 15:45:00,37.44,37.48,37.4,37.48,76014.0,32.89,32.9251,32.8548,32.9251,76014.0
2021-01-12 15:50:00,37.48,37.52,37.42,37.48,102845.0,32.9251,32.9602,32.8724,32.9251,102845.0
2021-01-12 15:55:00,37.48,37.53,37.45,37.45,189120.0,32.9251,32.969,32.8987,32.8987,189120.0
2021-01-13 09:30:00,37.4,37.46,37.29,37.3,69189.0,32.8548,32.9075,32.7582,32.767,69189.0
2021-01-13 09:35:00,37.3,37.31,37.19,37.25,49891.0,32.767,32.7758,32.6703,32.723,49891.0
2021-01-13 09:40:00,37.26,37.38,37.24,37.27,39105.0,32.7318,32.8372,32.7143,32.7406,39105.0
2021-01-13 09:45:00,37.28,37.41,37.26,37.37,27694.0,32.7494,32.8636,32.7318,32.8285,27694.0
2021-01-13 09:50:00,37.36,37.41,37.28,37.32,29480.0,32.8197,32.8636,32.7494,32.7845,29480.0
2021-01-13 09:55:00,37.32,37.33,37.27,37.3,12654.0,32.7845,32.7933,32.7406,32.767,12654.0
2021-01-13 10:00:00,37.31,37.32,37.09,37.09,23136.0,32.7758,32.7845,32.5825,32.5825,23136.0
2021-01-13 10:05:00,37.09,37.2,37.04,37.18,25260.0,32.5825,32.6791,32.5386,32.6616,25260.0
2021-01-13 10:10:00,37.17,37.22,37.13,37.15,35729.0,32.6528,32.6967,32.6176,32.6352,35729.0
2021-01-13 10:15:00,37.15,37.18,37.1,37.18,31867.0,32.6352,32.6616,32.5913,32.6616,31867.0
2021-01-13 10:20:00,37.18,37.18,37.14,37.18,13760.0,32.6616,32.6616,32.6264,32.6616,13760.0
2021-01-13 10:25:00,37.18,37.18,37.13,37.16,22279.0,32.6616,32.6616,32.6176,32.644,22279.0
2021-01-13 10:30:00,37.16,37.17,37.08,37.13,22480.0,32.644,32.6528,32.5737,32.6176,22480.0
2021-01-13 10:35:00,37.12,37.15,37.05,37.11,18346.0,32.6088,32.6352,32.5474,32.6001,18346.0
2021-01-13 10:40:00,37.1,37.13,37.09,37.11,15926.0,32.5913,32.6176,32.5825,32.6001,15926.0
2021-01-13 10:45:00,37.12,37.18,37.11,37.16,23432.0,32.6088,32.6616,32.6001,32.644,23432.0
2021-01-13 10:50:00,37.15,37.19,37.13,37.18,19224.0,32.6352,32.6703,32.6176,32.6616,19224.0
2021-01-13 10:55:00,37.18,37.24,37.16,37.23,19440.0,32.6616,32.7143,32.644,32.7055,19440.0
2021-01-13 11:00:00,37.23,37.26,37.21,37.21,25089.0,32.7055,32.7318,32.6879,32.6879,25089.0
2021-01-13 11:05:00,37.22,37.26,37.22,37.25,14109.0,32.6967,32.7318,32.6967,32.723,14109.0
2021-01-13 11:10:00,37.25,37.27,37.21,37.27,12978.0,32.723,32.7406,32.6879,32.7406,12978.0
2021-01-13 11:15:00,37.27,37.31,37.25,37.29,14668.0,32.7406,32.7758,32.723,32.7582,14668.0
2021-01-13 11:20:00,37.29,37.33,37.28,37.31,11352.0,32.7582,32.7933,32.7494,32.7758,11352.0
2021-01-13 11:25:00,37.31,37.34,37.29,37.3,11172.0,32.7758,32.8021,32.7582,32.767,11172.0
2021-01-13 11:30:00,37.3,37.35,37.3,37.34,14721.0,32.767,32.8109,32.767,32.8021,14721.0
2021-01-13 11:35:00,37.33,37.36,37.3,37.36,22889.0,32.7933,32.8197,32.767,32.8197,22889.0
2021-01-13 11:40:00,37.36,37.41,37.36,37.4,29799.0,32.8197,32.8636,32.8197,32.8548,29799.0
2021-01-13 11:45:00,37.4,37.41,37.36,37.36,12004.0,32.8548,32.8636,32.8197,32.8197,12004.0
2021-01-13 11:50:00,37.37,37.37,37.34,37.35,12233.0,32.8285,32.8285,32.8021,32.8109,12233.0
2021-01-13 11:55:00,37.35,37.38,37.32,37.37,17726.0,32.8109,32.8372,32.7845,32.8285,17726.0
2021-01-13 12:00:00,37.37,37.37,37.3,37.31,9970.0,32.8285,32.8285,32.767,32.7758,9970.0
2021-01-13 12:05:00,37.3,37.31,37.28,37.29,11925.0,32.767,32.7758,32.7494,32.7582,11925.0
2021-01-13 12:10:00,37.3,37.35,37.29,37.34,25423.0,32.767,32.8109,32.7582,32.8021,25423.0
2021-01-13 12:15:00,37.34,37.4,37.34,37.4,26122.0,32.8021,32.8548,32.8021,32.8548,26122.0
2021-01-13 12:20:00,37.4,37.4,37.37,37.38,15057.0,32.8548,32.8548,32.8285,32.8372,15057.0
2021-01-13 12:25:00,37.38,37.43,37.37,37.41,16377.0,32.8372,32.8812,32.8285,32.8636,16377.0
2021-01-13 12:30:00,37.42,37.42,37.33,37.34,18535.0,32.8724,32.8724,32.7933,32.8021,18535.0
2021-01-13 12:35:00,37.34,37.35,37.25,37.27,17040.0,32.8021,32.8109,32.723,32.7406,17040.0
2021-01-13 12:40:00,37.28,37.3,37.25,37.29,23176.0,32.7494,32.767,32.723,32.7582,23176.0
2021-01-13 12:45:00,37.3,37.35,37.29,37.33,32487.0,32.767,32.8109,32.7582,32.7933,32487.0
2021-01-13 12:50:00,37.33,37.37,37.29,37.37,25966.0,32.7933,32.8285,32.7582,32.8285,25966.0
2021-01-13 12:55:00,37.37,37.37,37.32,37.32,21424.0,32.8285,32.8285,32.7845,32.7845,21424.0
2021-01-13 13:00:00,37.32,37.35,37.32,37.35,27886.0,32.7845,32.8109,32.7845,32.8109,27886.0
2021-01-13 13:05:00,37.34,37.36,37.27,37.3,19569.0,32.8021,32.8197,32.7406,32.767,19569.0
2021-01-13 13:10:00,37.29,37.29,37.25,37.27,16356.0,32.7582,32.7582,32.723,32.7406,16356.0
2021-01-13 13:15:00,37.27,37.28,37.24,37.25,16138.0,32.7406,32.7494,32.7143,32.723,16138.0
2021-01-13 13:20:00,37.25,37.32,37.24,37.31,15702.0,32.723,32.7845,32.7143,32.7758,15702.0
2021-01-13 13:25:00,37.3,37.31,37.19,37.22,29390.0,32.767,32.7758,32.6703,32.6967,29390.0
2021-01-13 13:30:00,37.23,37.24,37.17,37.19,21158.0,32.7055,32.7143,32.6528,32.6703,21158.0
2021-01-13 13:35:00,37.19,37.23,37.18,37.2,18993.0,32.6703,32.7055,32.6616,32.6791,18993.0
2021-01-13 13:40:00,37.2,37.21,37.17,37.19,18275.0,32.6791,32.6879,32.6528,32.6703,18275.0
2021-01-13 13:45:00,37.19,37.19,37.14,37.16,20437.0,32.6703,32.6703,32.6264,32.644,20437.0
2021-01-13 13:50:00,37.16,37.17,37.12,37.14,19366.0,32.644,32.6528,32.6088,32.6264,19366.0
2021-01-13 13:55:00,37.15,37.16,37.13,37.13,13733.0,32.6352,32.644,32.6176,32.6176,13733.0
2021-01-13 14:00:00,37.13,37.23,37.12,37.18,51968.0,32.6176,32.7055,32.6088,32.6616,51968.0
2021-01-13 14:05:00,37.19,37.22,37.16,37.21,16466.0,32.6703,32.6967,32.644,32.6879,16466.0
2021-01-13 14:10:00,37.2,37.21,37.18,37.2,15463.0,32.6791,32.6879,32.6616,32.6791,15463.0
2021-01-13 14:15:00,37.2,37.21,37.17,37.19,19001.0,32.6791,32.6879,32.6528,32.6703,19001.0
2021-01-13 14:20:00,37.2,37.25,37.17,37.25,17961.0,32.6791,32.723,32.6528,32.723,17961.0
2021-01-13 14:25:00,37.25,37.32,37.24,37.32,20252.0,32.723,32.7845,32.7143,32.7845,20252.0
2021-01-13 14:30:00,37.32,37.35,37.31,37.34,31483.0,32.7845,32.8109,32.7758,32.8021,31483.0
2021-01-13 14:35:00,37.34,37.35,37.3,37.32,24622.0,32.8021,32.8109,32.767,32.7845,24622.0
2021-01-13 14:40:00,37.31,37.33,37.27,37.28,28332.0,32.7758,32.7933,32.7406,32.7494,28332.0
2021-01-13 14:45:00,37.29,37.29,37.26,37.27,14475.0,32.7582,32.7582,32.7318,32.7406,14475.0
2021-01-13 14:50:00,37.29,37.3,37.23,37.23,31526.0,32.7582,32.767,32.7055,32.7055,31526.0
2021-01-13 14:55:00,37.23,37.23,37.19,37.2,22610.0,32.7055,32.7055,32.6703,32.6791,22610.0
2021-01-13 15:00:00,37.2,37.23,37.15,37.16,36848.0,32.6791,32.7055,32.6352,32.644,36848.0
2021-01-13 15:05:00,37.16,37.16,37.1,37.11,25912.0,32.644,32.644,32.5913,32.6001,25912.0
2021-01-13 15:10:00,37.11,37.15,37.1,37.11,27620.0,32.6001,32.6352,32.5913,32.6001,27620.0
2021-01-13 15:15:00,37.11,37.12,37.08,37.08,19848.0,32.6001,32.6088,32.5737,32.5737,19848.0
2021-01-13 15:20:00,37.08,37.08,37.02,37.05,27843.0,32.5737,32.5737,32.521,32.5474,27843.0
2021-01-13 15:25:00,37.05,37.08,37.03,37.05,34259.0,32.5474,32.5737,32.5298,32.5474,34259.0
2021-01-13 15:30:00,37.05,37.14,37.04,37.12,45036.0,32.5474,32.6264,32.5386,32.6088,45036.0
2021-01-13 15:35:00,37.11,37.12,37.06,37.11,26507.0,32.6001,32.6088,32.5561,32.6001,26507.0
2021-01-13 15:40:00,37.11,37.13,37.1,37.12,38592.0,32.6001,32.6176,32.5913,32.6088,38592.0
2021-01-13 15:45:00,37.11,37.13,37.1,37.13,36953.0,32.6001,32.6176,32.5913,32.6176,36953.0
2021-01-13 15:50:00,37.12,37.17,37.11,37.17,56045.0,32.6088,32.6528,32.6001,32.6528,56045.0
2021-01-13 15:55:00,37.17,37.2,37.14,37.16,123442.0,32.6528,32.6791,32.6264,32.644,123442.0
2021-01-14 09:30:00,37.87,37.99,37.48,37.67,207341.0,33.2677,33.3731,32.9251,33.092,207341.0
2021-01-14 09:35:00,37.68,38.07,37.68,38.06,112791.0,33.1008,33.4434,33.1008,33.4346,112791.0
2021-01-14 09:40:00,38.06,38.28,38.04,38.26,113712.0,33.4346,33.6279,33.417,33.6103,113712.0
2021-01-14 09:45:00,38.26,38.48,38.25,38.44,154649.0,33.6103,33.8036,33.6015,33.7684,154649.0
2021-01-14 09:50:00,38.44,38.52,38.3,38.52,247803.0,33.7684,33.8387,33.6454,33.8387,247803.0
2021-01-14 09:55:00,38.52,38.62,38.5,38.58,250799.0,33.8387,33.9266,33.8211,33.8914,250799.0
2021-01-14 10:00:00,38.58,38.7,38.5,38.67,208299.0,33.8914,33.9968,33.8211,33.9705,208299.0
2021-01-14 10:05:00,38.67,38.75,38.59,38.62,154692.0,33.9705,34.0408,33.9002,33.9266,154692.0
2021-01-14 10:10:00,38.63,38.7,38.6,38.61,50916.0,33.9353,33.9968,33.909,33.9178,50916.0
2021-01-14 10:15:00,38.61,38.61,38.51,38.59,39381.0,33.9178,33.9178,33.8299,33.9002,39381.0
2021-01-14 10:20:00,38.59,38.6,38.39,38.4,56796.0,33.9002,33.909,33.7245,33.7333,56796.0
2021-01-14 10:25:00,38.39,38.4,38.34,38.36,54066.0,33.7245,33.7333,33.6806,33.6981,54066.0
2021-01-14 10:30:00,38.36,38.37,38.27,38.28,69968.0,33.6981,33.7069,33.6191,33.6279,69968.0
2021-01-14 10:35:00,38.28,38.29,38.16,38.23,46759.0,33.6279,33.6367,33.5225,33.5839,46759.0
2021-01-14 10:40:00,38.23,38.28,38.22,38.24,25061.0,33.5839,33.6279,33.5752,33.5927,25061.0
2021-01-14 10:45:00,38.24,38.24,38.16,38.18,57047.0,33.5927,33.5927,33.5225,33.54,57047.0
2021-01-14 10:50:00,38.18,38.19,38.11,38.13,56828.0,33.54,33.5488,33.4785,33.4961,56828.0
2021-01-14 10:55:00,38.13,38.15,38.02,38.1,74593.0,33.4961,33.5137,33.3995,33.4697,74593.0
2021-01-14 11:00:00,38.1,38.12,38.07,38.08,16817.0,33.4697,33.4873,33.4434,33.4522,16817.0
2021-01-14 11:05:00,38.07,38.11,38.05,38.05,62731.0,33.4434,33.4785,33.4258,33.4258,62731.0
2021-01-14 11:10:00,38.06,38.07,37.99,38.01,53918.0,33.4346,33.4434,33.3731,33.3907,53918.0
2021-01-14 11:15:00,38.01,38.13,38.0,38.09,27087.0,33.3907,33.4961,33.3819,33.461,27087.0
2021-01-14 11:20:00,38.09,38.12,38.05,38.07,35251.0,33.461,33.4873,33.4258,33.4434,35251.0
2021-01-14 11:25:00,38.07,38.13,38.05,38.05,19878.0,33.4434,33.4961,33.4258,33.4258,19878.0
2021-01-14 11:30:00,38.05,38.1,38.04,38.09,22347.0,33.4258,33.4697,33.417,33.461,22347.0
2021-01-14 11:35:00,38.09,38.2,38.06,38.08,37777.0,33.461,33.5576,33.4346,33.4522,37777.0
2021-01-14 11:40:00,38.09,38.17,38.08,38.15,20360.0,33.461,33.5312,33.4522,33.5137,20360.0
2021-01-14 11:45:00,38.15,38.27,38.13,38.24,23523.0,33.5137,33.6191,33.4961,33.5927,23523.0
2021-01-14 11:50:00,38.23,38.3,38.22,38.3,38306.0,33.5839,33.6454,33.5752,33.6454,38306.0
2021-01-14 11:55:00,38.3,38.39,38.29,38.39,43746.0,33.6454,33.7245,33.6367,33.7245,43746.0
2021-01-14 12:00:00,38.39,38.4,38.35,38.39,21095.0,33.7245,33.7333,33.6894,33.7245,21095.0
2021-01-14 12:05:00,38.38,38.39,38.36,38.37,12570.0,33.7157,33.7245,33.6981,33.7069,12570.0
2021-01-14 12:10:00,38.36,38.37,38.3,38.37,24844.0,33.6981,33.7069,33.6454,33.7069,24844.0
2021-01-14 12:15:00,38.37,38.39,38.31,38.33,12652.0,33.7069,33.7245,33.6542,33.6718,12652.0
2021-01-14 12:20:00,38.34,38.4,38.33,38.39,20858.0,33.6806,33.7333,33.6718,33.7245,20858.0
2021-01-14 12:25:00,38.4,38.43,38.39,38.4,17099.0,33.7333,33.7596,33.7245,33.7333,17099.0
2021-01-14 12:30:00,38.4,38.43,38.35,38.35,25067.0,33.7333,33.7596,33.6894,33.6894,25067.0
2021-01-14 12:35:00,38.35,38.37,38.27,38.29,25462.0,33.6894,33.7069,33.6191,33.6367,25462.0
2021-01-14 12:40:00,38.29,38.29,38.21,38.25,20548.0,33.6367,33.6367,33.5664,33.6015,20548.0
2021-01-14 12:45:00,38.24,38.27,38.19,38.26,20562.0,33.5927,33.6191,33.5488,33.6103,20562.0
2021-01-14 12:50:00,38.26,38.29,38.26,38.28,10250.0,33.6103,33.6367,33.6103,33.6279,10250.0
2021-01-14 12:55:00,38.28,38.3,38.25,38.29,15027.0,33.6279,33.6454,33.6015,33.6367,15027.0
2021-01-14 13:00:00,38.28,38.29,38.26,38.28,9858.0,33.6279,33.6367,33.6103,33.6279,9858.0
2021-01-14 13:05:00,38.29,38.3,38.26,38.29,9163.0,33.6367,33.6454,33.6103,33.6367,9163.0
2021-01-14 13:10:00,38.29,38.3,38.27,38.29,9312.0,33.6367,33.6454,33.6191,33.6367,9312.0
2021-01-14 13:15:00,38.29,38.29,38.22,38.22,15440.0,33.6367,33.6367,33.5752,33.5752,15440.0
2021-01-14 13:20:00,38.22,38.28,38.2,38.23,20332.0,33.5752,33.6279,33.5576,33.5839,20332.0
2021-01-14 13:25:00,38.23,38.28,38.2,38.26,13047.0,33.5839,33.6279,33.5576,33.6103,13047.0
2021-01-14 13:30:00,38.27,38.31,38.25,38.28,17694.0,33.6191,33.6542,33.6015,33.6279,17694.0
2021-01-14 13:35:00,38.29,38.37,38.29,38.35,18387.0,33.6367,33.7069,33.6367,33.6894,18387.0
2021-01-14 13:40:00,38.35,38.38,38.33,38.38,12842.0,33.6894,33.7157,33.6718,33.7157,12842.0
2021-01-14 13:45:00,38.37,38.4,38.35,38.39,11938.0,33.7069,33.7333,33.6894,33.7245,11938.0
2021-01-14 13:50:00,38.39,38.39,38.35,38.36,17283.0,33.7245,33.7245,33.6894,33.6981,17283.0
2021-01-14 13:55:00,38.36,38.39,38.35,38.36,22672.0,33.6981,33.7245,33.6894,33.6981,22672.0
2021-01-14 14:00:00,38.36,38.38,38.3,38.32,21214.0,33.6981,33.7157,33.6454,33.663,21214.0
2021-01-14 14:05:00,38.32,38.34,38.28,38.28,15281.0,33.663,33.6806,33.6279,33.6279,15281.0
2021-01-14 14:10:00,38.28,38.34,38.27,38.34,20952.0,33.6279,33.6806,33.6191,33.6806,20952.0
2021-01-14 14:15:00,38.34,38.42,38.33,38.41,24606.0,33.6806,33.7509,33.6718,33.7421,24606.0
2021-01-14 14:20:00,38.4,38.44,38.4,38.43,32465.0,33.7333,33.7684,33.7333,33.7596,32465.0
2021-01-14 14:25:00,38.43,38.43,38.35,38.41,24495.0,33.7596,33.7596,33.6894,33.7421,24495.0
2021-01-14 14:30:00,38.4,38.44,38.38,38.44,19189.0,33.7333,33.7684,33.7157,33.7684,19189.0
2021-01-14 14:35:00,38.43,38.44,38.4,38.41,20828.0,33.7596,33.7684,33.7333,33.7421,20828.0
2021-01-14 14:40:00,38.41,38.42,38.37,38.4,16817.0,33.7421,33.7509,33.7069,33.7333,16817.0
2021-01-14 14:45:00,38.39,38.4,38.35,38.35,13283.0,33.7245,33.7333,33.6894,33.6894,13283.0
2021-01-14 14:50:00,38.35,38.37,38.31,38.33,28109.0,33.6894,33.7069,33.6542,33.6718,28109.0
2021-01-14 14:55:00,38.34,38.35,38.29,38.29,28438.0,33.6806,33.6894,33.6367,33.6367,28438.0
2021-01-14 15:00:00,38.3,38.34,38.29,38.33,17994.0,33.6454,33.6806,33.6367,33.6718,17994.0
2021-01-14 15:05:00,38.33,38.34,38.28,38.3,22195.0,33.6718,33.6806,33.6279,33.6454,22195.0
2021-01-14 15:10:00,38.3,38.32,38.25,38.3,49111.0,33.6454,33.663,33.6015,33.6454,49111.0
2021-01-14 15:15:00,38.3,38.3,38.16,38.17,55136.0,33.6454,33.6454,33.5225,33.5312,55136.0
2021-01-14 15:20:00,38.17,38.26,38.16,38.18,60176.0,33.5312,33.6103,33.5225,33.54,60176.0
2021-01-14 15:25:00,38.18,38.18,38.12,38.16,46806.0,33.54,33.54,33.4873,33.5225,46806.0
2021-01-14 15:30:00,38.16,38.21,38.13,38.15,61035.0,33.5225,33.5664,33.4961,33.5137,61035.0
2021-01-14 15:35:00,38.15,38.15,38.07,38.1,110312.0,33.5137,33.5137,33.4434,33.4697,110312.0
2021-01-14 15:40:00,38.1,38.11,38.03,38.04,70972.0,33.4697,33.4785,33.4083,33.417,70972.0
2021-01-14 15:45:00,38.04,38.05,37.98,38.0,103845.0,33.417,33.4258,33.3643,33.3819,103845.0
2021-01-14 15:50:00,38.0,38.02,37.92,37.94,175348.0,33.3819,33.3995,33.3116,33.3292,175348.0
2021-01-14 15:55:00,37.94,38.06,37.91,38.03,245347.0,33.3292,33.4346,33.3028,33.4083,245347.0
2021-01-15 09:30:00,37.76,37.82,37.6,37.64,365215.0,33.1711,33.2238,33.0305,33.0657,365215.0
2021-01-15 09:35:00,37.64,37.64,37.33,37.35,87644.0,33.0657,33.0657,32.7933,32.8109,87644.0
2021-01-15 09:40:00,37.35,37.46,37.26,37.4,78021.0,32.8109,32.9075,32.7318,32.8548,78021.0
2021-01-15 09:45:00,37.39,37.51,37.35,37.49,28463.0,32.846,32.9514,32.8109,32.9339,28463.0
2021-01-15 09:50:00,37.5,37.58,37.46,37.46,42515.0,32.9427,33.0129,32.9075,32.9075,42515.0
2021-01-15 09:55:00,37.47,37.55,37.4,37.55,58864.0,32.9163,32.9866,32.8548,32.9866,58864.0
2021-01-15 10:00:00,37.55,37.56,37.38,37.45,77499.0,32.9866,32.9954,32.8372,32.8987,77499.0
2021-01-15 10:05:00,37.44,37.45,37.31,37.32,69600.0,32.89,32.8987,32.7758,32.7845,69600.0
2021-01-15 10:10:00,37.32,37.54,37.31,37.48,47236.0,32.7845,32.9778,32.7758,32.9251,47236.0
2021-01-15 10:15:00,37.47,37.48,37.4,37.46,88967.0,32.9163,32.9251,32.8548,32.9075,88967.0
2021-01-15 10:20:00,37.46,37.48,37.2,37.2,95957.0,32.9075,32.9251,32.6791,32.6791,95957.0
2021-01-15 10:25:00,37.2,37.39,37.2,37.39,40468.0,32.6791,32.846,32.6791,32.846,40468.0
2021-01-15 10:30:00,37.39,37.5,37.36,37.5,51357.0,32.846,32.9427,32.8197,32.9427,51357.0
2021-01-15 10:35:00,37.49,37.62,37.49,37.62,61595.0,32.9339,33.0481,32.9339,33.0481,61595.0
2021-01-15 10:40:00,37.62,37.77,37.6,37.77,38035.0,33.0481,33.1799,33.0305,33.1799,38035.0
2021-01-15 10:45:00,37.77,37.8,37.65,37.67,33737.0,33.1799,33.2062,33.0744,33.092,33737.0
2021-01-15 10:50:00,37.69,37.8,37.68,37.77,31165.0,33.1096,33.2062,33.1008,33.1799,31165.0
2021-01-15 10:55:00,37.76,37.79,37.73,37.75,42171.0,33.1711,33.1974,33.1447,33.1623,42171.0
2021-01-15 11:00:00,37.75,37.77,37.69,37.73,33692.0,33.1623,33.1799,33.1096,33.1447,33692.0
2021-01-15 11:05:00,37.73,37.74,37.68,37.7,28585.0,33.1447,33.1535,33.1008,33.1184,28585.0
2021-01-15 11:10:00,37.71,37.8,37.67,37.78,30445.0,33.1271,33.2062,33.092,33.1886,30445.0
2021-01-15 11:15:00,37.79,37.8,37.72,37.8,44975.0,33.1974,33.2062,33.1359,33.2062,44975.0
2021-01-15 11:20:00,37.79,37.81,37.75,37.78,27031.0,33.1974,33.215,33.1623,33.1886,27031.0
2021-01-15 11:25:00,37.78,37.89,37.78,37.88,34392.0,33.1886,33.2853,33.1886,33.2765,34392.0
2021-01-15 11:30:00,37.87,37.96,37.87,37.94,55169.0,33.2677,33.3468,33.2677,33.3292,55169.0
2021-01-15 11:35:00,37.95,37.97,37.9,37.95,37218.0,33.338,33.3555,33.2941,33.338,37218.0
2021-01-15 11:40:00,37.96,37.99,37.95,37.97,31855.0,33.3468,33.3731,33.338,33.3555,31855.0
2021-01-15 11:45:00,37.96,37.98,37.91,37.92,30814.0,33.3468,33.3643,33.3028,33.3116,30814.0
2021-01-15 11:50:00,37.91,37.93,37.83,37.9,45665.0,33.3028,33.3204,33.2326,33.2941,45665.0
2021-01-15 11:55:00,37.89,37.95,37.86,37.92,29803.0,33.2853,33.338,33.2589,33.3116,29803.0
2021-01-15 12:00:00,37.92,37.94,37.86,37.92,23853.0,33.3116,33.3292,33.2589,33.3116,23853.0
2021-01-15 12:05:00,37.92,37.95,37.85,37.88,24793.0,33.3116,33.338,33.2501,33.2765,24793.0
2021-01-15 12:10:00,37.86,37.87,37.83,37.87,16685.0,33.2589,33.2677,33.2326,33.2677,16685.0
2021-01-15 12:15:00,37.87,37.91,37.86,37.91,21033.0,33.2677,33.3028,33.2589,33.3028,21033.0
2021-01-15 12:20:00,37.9,37.91,37.83,37.86,28856.0,33.2941,33.3028,33.2326,33.2589,28856.0
2021-01-15 12:25:00,37.86,37.86,37.81,37.82,25649.0,33.2589,33.2589,33.215,33.2238,25649.0
2021-01-15 12:30:00,37.82,37.86,37.81,37.85,17122.0,33.2238,33.2589,33.215,33.2501,17122.0
2021-01-15 12:35:00,37.85,37.94,37.84,37.94,23426.0,33.2501,33.3292,33.2413,33.3292,23426.0
2021-01-15 12:40:00,37.95,37.98,37.93,37.96,22158.0,33.338,33.3643,33.3204,33.3468,22158.0
2021-01-15 12:45:00,37.97,37.99,37.94,37.97,15187.0,33.3555,33.3731,33.3292,33.3555,15187.0
2021-01-15 12:50:00,37.96,37.99,37.92,37.97,20798.0,33.3468,33.3731,33.3116,33.3555,20798.0
2021-01-15 12:55:00,37.98,37.99,37.96,37.98,27064.0,33.3643,33.3731,33.3468,33.3643,27064.0
2021-01-15 13:00:00,37.98,37.99,37.94,37.95,16434.0,33.3643,33.3731,33.3292,33.338,16434.0
2021-01-15 13:05:00,37.95,37.97,37.94,37.97,15092.0,33.338,33.3555,33.3292,33.3555,15092.0
2021-01-15 13:10:00,37.97,37.99,37.95,37.98,15246.0,33.3555,33.3731,33.338,33.3643,15246.0
2021-01-15 13:15:00,37.98,38.04,37.98,38.0,38585.0,33.3643,33.417,33.3643,33.3819,38585.0
2021-01-15 13:20:00,38.0,38.03,37.97,38.01,18165.0,33.3819,33.4083,33.3555,33.3907,18165.0
2021-01-15 13:25:00,38.01,38.01,37.92,37.92,57381.0,33.3907,33.3907,33.3116,33.3116,57381.0
2021-01-15 13:30:00,37.93,37.94,37.89,37.9,22016.0,33.3204,33.3292,33.2853,33.2941,22016.0
2021-01-15 13:35:00,37.9,37.92,37.87,37.92,17717.0,33.2941,33.3116,33.2677,33.3116,17717.0
2021-01-15 13:40:00,37.91,37.92,37.89,37.9,9948.0,33.3028,33.3116,33.2853,33.2941,9948.0
2021-01-15 13:45:00,37.9,37.91,37.84,37.84,34623.0,33.2941,33.3028,33.2413,33.2413,34623.0
2021-01-15 13:50:00,37.83,37.84,37.75,37.77,69371.0,33.2326,33.2413,33.1623,33.1799,69371.0
2021-01-15 13:55:00,37.76,37.8,37.74,37.79,15826.0,33.1711,33.2062,33.1535,33.1974,15826.0
2021-01-15 14:00:00,37.8,37.85,37.79,37.85,19757.0,33.2062,33.2501,33.1974,33.2501,19757.0
2021-01-15 14:05:00,37.85,37.86,37.78,37.79,19371.0,33.2501,33.2589,33.1886,33.1974,19371.0
2021-01-15 14:10:00,37.79,37.79,37.75,37.76,11037.0,33.1974,33.1974,33.1623,33.1711,11037.0
2021-01-15 14:15:00,37.77,37.8,37.77,37.77,10428.0,33.1799,33.2062,33.1799,33.1799,10428.0
2021-01-15 14:20:00,37.77,37.81,37.76,37.8,28053.0,33.1799,33.215,33.1711,33.2062,28053.0
2021-01-15 14:25:00,37.8,37.86,37.79,37.86,19794.0,33.2062,33.2589,33.1974,33.2589,19794.0
2021-01-15 14:30:00,37.87,37.9,37.85,37.89,21945.0,33.2677,33.2941,33.2501,33.2853,21945.0
2021-01-15 14:35:00,37.89,37.93,37.88,37.91,14347.0,33.2853,33.3204,33.2765,33.3028,14347.0
2021-01-15 14:40:00,37.9,37.94,37.87,37.93,23774.0,33.2941,33.3292,33.2677,33.3204,23774.0
2021-01-15 14:45:00,37.93,37.94,37.91,37.91,25339.0,33.3204,33.3292,33.3028,33.3028,25339.0
2021-01-15 14:50:00,37.91,37.92,37.88,37.89,20395.0,33.3028,33.3116,33.2765,33.2853,20395.0
2021-01-15 14:55:00,37.88,37.88,37.83,37.83,35824.0,33.2765,33.2765,33.2326,33.2326,35824.0
2021-01-15 15:00:00,37.84,37.89,37.83,37.86,23577.0,33.2413,33.2853,33.2326,33.2589,23577.0
2021-01-15 15:05:00,37.86,37.86,37.8,37.81,22381.0,33.2589,33.2589,33.2062,33.215,22381.0
2021-01-15 15:10:00,37.82,37.95,37.82,37.92,34679.0,33.2238,33.338,33.2238,33.3116,34679.0
2021-01-15 15:15:00,37.93,37.95,37.89,37.9,20798.0,33.3204,33.338,33.2853,33.2941,20798.0
2021-01-15 15:20:00,37.89,37.89,37.84,37.87,36171.0,33.2853,33.2853,33.2413,33.2677,36171.0
2021-01-15 15:25:00,37.87,37.87,37.78,37.79,27931.0,33.2677,33.2677,33.1886,33.1974,27931.0
2021-01-15 15:30:00,37.79,37.81,37.75,37.81,52606.0,33.1974,33.215,33.1623,33.215,52606.0
2021-01-15 15:35:00,37.81,37.85,37.8,37.83,47491.0,33.215,33.2501,33.2062,33.2326,47491.0
2021-01-15 15:40:00,37.83,37.89,37.77,37.77,75366.0,33.2326,33.2853,33.1799,33.1799,75366.0
2021-01-15 15:45:00,37.78,37.83,37.77,37.79,55553.0,33.1886,33.2326,33.1799,33.1974,55553.0
2021-01-15 15:50:00,37.8,37.82,37.75,37.8,121231.0,33.2062,33.2238,33.1623,33.2062,121231.0
2021-01-15 15:55:00,37.8,37.85,37.79,37.79,223923.0,33.2062,33.2501,33.1974,33.1974,223923.0
2021-01-19 09:30:00,38.22,38.46,38.11,38.17,124473.0,33.5752,33.786,33.4785,33.5312,124473.0
2021-01-19 09:35:00,38.22,38.33,38.16,38.23,67699.0,33.5752,33.6718,33.5225,33.5839,67699.0
2021-01-19 09:40:00,38.24,38.45,38.22,38.45,60586.0,33.5927,33.7772,33.5752,33.7772,60586.0
2021-01-19 09:45:00,38.46,38.49,38.4,38.42,38368.0,33.786,33.8124,33.7333,33.7509,38368.0
2021-01-19 09:50:00,38.43,38.45,38.35,38.44,33799.0,33.7596,33.7772,33.6894,33.7684,33799.0
2021-01-19 09:55:00,38.44,38.58,38.44,38.58,85459.0,33.7684,33.8914,33.7684,33.8914,85459.0
2021-01-19 10:00:00,38.58,38.65,38.57,38.62,84790.0,33.8914,33.9529,33.8826,33.9266,84790.0
2021-01-19 10:05:00,38.63,38.73,38.62,38.64,76381.0,33.9353,34.0232,33.9266,33.9441,76381.0
2021-01-19 10:10:00,38.65,38.65,38.46,38.51,37059.0,33.9529,33.9529,33.786,33.8299,37059.0
2021-01-19 10:15:00,38.5,38.57,38.48,38.52,47321.0,33.8211,33.8826,33.8036,33.8387,47321.0
2021-01-19 10:20:00,38.53,38.53,38.45,38.48,40827.0,33.8475,33.8475,33.7772,33.8036,40827.0
2021-01-19 10:25:00,38.46,38.51,38.45,38.51,38069.0,33.786,33.8299,33.7772,33.8299,38069.0
2021-01-19 10:30:00,38.53,38.58,38.5,38.56,28540.0,33.8475,33.8914,33.8211,33.8738,28540.0
2021-01-19 10:35:00,38.56,38.59,38.54,38.54,20675.0,33.8738,33.9002,33.8563,33.8563,20675.0
2021-01-19 10:40:00,38.54,38.62,38.52,38.62,15961.0,33.8563,33.9266,33.8387,33.9266,15961.0
2021-01-19 10:45:00,38.61,38.64,38.54,38.55,15996.0,33.9178,33.9441,33.8563,33.8651,15996.0
2021-01-19 10:50:00,38.55,38.57,38.52,38.54,22370.0,33.8651,33.8826,33.8387,33.8563,22370.0
2021-01-19 10:55:00,38.54,38.55,38.49,38.51,17601.0,33.8563,33.8651,33.8124,33.8299,17601.0
2021-01-19 11:00:00,38.5,38.56,38.5,38.56,38857.0,33.8211,33.8738,33.8211,33.8738,38857.0
2021-01-19 11:05:00,38.55,38.56,38.45,38.49,43052.0,33.8651,33.8738,33.7772,33.8124,43052.0
2021-01-19 11:10:00,38.5,38.56,38.49,38.55,22296.0,33.8211,33.8738,33.8124,33.8651,22296.0
2021-01-19 11:15:00,38.54,38.55,38.48,38.55,34692.0,33.8563,33.8651,33.8036,33.8651,34692.0
2021-01-19 11:20:00,38.55,38.58,38.48,38.5,31850.0,33.8651,33.8914,33.8036,33.8211,31850.0
2021-01-19 11:25:00,38.5,38.52,38.47,38.51,69385.0,33.8211,33.8387,33.7948,33.8299,69385.0
2021-01-19 11:30:00,38.51,38.52,38.4,38.41,75112.0,33.8299,33.8387,33.7333,33.7421,75112.0
2021-01-19 11:35:00,38.4,38.46,38.4,38.45,18327.0,33.7333,33.786,33.7333,33.7772,18327.0
2021-01-19 11:40:00,38.45,38.46,38.42,38.44,55504.0,33.7772,33.786,33.7509,33.7684,55504.0
2021-01-19 11:45:00,38.43,38.45,38.43,38.45,23942.0,33.7596,33.7772,33.7596,33.7772,23942.0
2021-01-19 11:50:00,38.45,38.49,38.45,38.47,27885.0,33.7772,33.8124,33.7772,33.7948,27885.0
2021-01-19 11:55:00,38.48,38.49,38.43,38.45,35643.0,33.8036,33.8124,33.7596,33.7772,35643.0
2021-01-19 12:00:00,38.44,38.47,38.44,38.45,19915.0,33.7684,33.7948,33.7684,33.7772,19915.0
2021-01-19 12:05:00,38.45,38.46,38.42,38.43,25798.0,33.7772,33.786,33.7509,33.7596,25798.0
2021-01-19 12:10:00,38.43,38.43,38.41,38.43,8204.0,33.7596,33.7596,33.7421,33.7596,8204.0
2021-01-19 12:15:00,38.43,38.45,38.36,38.37,11660.0,33.7596,33.7772,33.6981,33.7069,11660.0
2021-01-19 12:20:00,38.37,38.39,38.34,38.38,15673.0,33.7069,33.7245,33.6806,33.7157,15673.0
2021-01-19 12:25:00,38.38,38.38,38.34,38.34,16720.0,33.7157,33.7157,33.6806,33.6806,16720.0
2021-01-19 12:30:00,38.36,38.36,38.3,38.33,13087.0,33.6981,33.6981,33.6454,33.6718,13087.0
2021-01-19 12:35:00,38.32,38.33,38.3,38.31,16216.0,33.663,33.6718,33.6454,33.6542,16216.0
2021-01-19 12:40:00,38.31,38.41,38.3,38.41,17618.0,33.6542,33.7421,33.6454,33.7421,17618.0
2021-01-19 12:45:00,38.41,38.41,38.35,38.37,34396.0,33.7421,33.7421,33.6894,33.7069,34396.0
2021-01-19 12:50:00,38.36,38.39,38.35,38.38,9751.0,33.6981,33.7245,33.6894,33.7157,9751.0
2021-01-19 12:55:00,38.37,38.41,38.37,38.41,13299.0,33.7069,33.7421,33.7069,33.7421,13299.0
2021-01-19 13:00:00,38.41,38.44,38.39,38.43,12623.0,33.7421,33.7684,33.7245,33.7596,12623.0
2021-01-19 13:05:00,38.44,38.44,38.41,38.43,16541.0,33.7684,33.7684,33.7421,33.7596,16541.0
2021-01-19 13:10:00,38.43,38.44,38.42,38.43,12822.0,33.7596,33.7684,33.7509,33.7596,12822.0
2021-01-19 13:15:00,38.44,38.44,38.41,38.41,9472.0,33.7684,33.7684,33.7421,33.7421,9472.0
2021-01-19 13:20:00,38.41,38.42,38.39,38.41,17755.0,33.7421,33.7509,33.7245,33.7421,17755.0
2021-01-19 13:25:00,38.41,38.43,38.37,38.38,18494.0,33.7421,33.7596,33.7069,33.7157,18494.0
2021-01-19 13:30:00,38.39,38.4,38.38,38.39,10738.0,33.7245,33.7333,33.7157,33.7245,10738.0
2021-01-19 13:35:00,38.4,38.42,38.39,38.4,9172.0,33.7333,33.7509,33.7245,33.7333,9172.0
2021-01-19 13:40:00,38.4,38.41,38.38,38.39,18374.0,33.7333,33.7421,33.7157,33.7245,18374.0
2021-01-19 13:45:00,38.39,38.41,38.36,38.38,11950.0,33.7245,33.7421,33.6981,33.7157,11950.0
2021-01-19 13:50:00,38.39,38.42,38.38,38.41,15280.0,33.7245,33.7509,33.7157,33.7421,15280.0
2021-01-19 13:55:00,38.41,38.42,38.38,38.41,15930.0,33.7421,33.7509,33.7157,33.7421,15930.0
2021-01-19 14:00:00,38.41,38.42,38.37,38.39,18911.0,33.7421,33.7509,33.7069,33.7245,18911.0
2021-01-19 14:05:00,38.39,38.42,38.38,38.41,23458.0,33.7245,33.7509,33.7157,33.7421,23458.0
2021-01-19 14:10:00,38.41,38.43,38.4,38.43,14002.0,33.7421,33.7596,33.7333,33.7596,14002.0
2021-01-19 14:15:00,38.43,38.43,38.41,38.42,7442.0,33.7596,33.7596,33.7421,33.7509,7442.0
2021-01-19 14:20:00,38.41,38.42,38.41,38.41,13851.0,33.7421,33.7509,33.7421,33.7421,13851.0
2021-01-19 14:25:00,38.42,38.44,38.4,38.43,25267.0,33.7509,33.7684,33.7333,33.7596,25267.0
2021-01-19 14:30:00,38.43,38.47,38.4,38.44,20561.0,33.7596,33.7948,33.7333,33.7684,20561.0
2021-01-19 14:35:00,38.45,38.45,38.41,38.45,18750.0,33.7772,33.7772,33.7421,33.7772,18750.0
2021-01-19 14:40:00,38.45,38.48,38.42,38.45,17643.0,33.7772,33.8036,33.7509,33.7772,17643.0
2021-01-19 14:45:00,38.45,38.48,38.43,38.47,19738.0,33.7772,33.8036,33.7596,33.7948,19738.0
2021-01-19 14:50:00,38.48,38.52,38.47,38.52,45387.0,33.8036,33.8387,33.7948,33.8387,45387.0
2021-01-19 14:55:00,38.52,38.54,38.51,38.51,32449.0,33.8387,33.8563,33.8299,33.8299,32449.0
2021-01-19 15:00:00,38.51,38.54,38.51,38.54,33070.0,33.8299,33.8563,33.8299,33.8563,33070.0
2021-01-19 15:05:00,38.54,38.56,38.52,38.56,33350.0,33.8563,33.8738,33.8387,33.8738,33350.0
2021-01-19 15:10:00,38.56,38.6,38.56,38.59,27318.0,33.8738,33.909,33.8738,33.9002,27318.0
2021-01-19 15:15:00,38.59,38.61,38.55,38.55,48851.0,33.9002,33.9178,33.8651,33.8651,48851.0
2021-01-19 15:20:00,38.55,38.56,38.51,38.52,53630.0,33.8651,33.8738,33.8299,33.8387,53630.0
2021-01-19 15:25:00,38.52,38.54,38.49,38.54,80457.0,33.8387,33.8563,33.8124,33.8563,80457.0
2021-01-19 15:30:00,38.54,38.57,38.52,38.57,59257.0,33.8563,33.8826,33.8387,33.8826,59257.0
2021-01-19 15:35:00,38.58,38.62,38.57,38.59,73091.0,33.8914,33.9266,33.8826,33.9002,73091.0
2021-01-19 15:40:00,38.58,38.62,38.58,38.61,81558.0,33.8914,33.9266,33.8914,33.9178,81558.0
2021-01-19 15:45:00,38.6,38.62,38.54,38.57,90716.0,33.909,33.9266,33.8563,33.8826,90716.0
2021-01-19 15:50:00,38.57,38.62,38.56,38.58,130290.0,33.8826,33.9266,33.8738,33.8914,130290.0
2021-01-19 15:55:00,38.58,38.58,38.51,38.54,200731.0,33.8914,33.8914,33.8299,33.8563,200731.0
2021-01-20 09:30:00,38.57,38.71,38.32,38.33,96344.0,33.8826,34.0056,33.663,33.6718,96344.0
2021-01-20 09:35:00,38.33,38.43,38.18,38.2,40528.0,33.6718,33.7596,33.54,33.5576,40528.0
2021-01-20 09:40:00,38.19,38.28,38.12,38.28,33756.0,33.5488,33.6279,33.4873,33.6279,33756.0
2021-01-20 09:45:00,38.28,38.3,38.22,38.3,24455.0,33.6279,33.6454,33.5752,33.6454,24455.0
2021-01-20 09:50:00,38.29,38.35,38.17,38.21,18078.0,33.6367,33.6894,33.5312,33.5664,18078.0
2021-01-20 09:55:00,38.18,38.34,38.15,38.33,40375.0,33.54,33.6806,33.5137,33.6718,40375.0
2021-01-20 10:00:00,38.34,38.6,38.33,38.59,60972.0,33.6806,33.909,33.6718,33.9002,60972.0
2021-01-20 10:05:00,38.59,38.67,38.57,38.57,44287.0,33.9002,33.9705,33.8826,33.8826,44287.0
2021-01-20 10:10:00,38.56,38.62,38.53,38.59,63985.0,33.8738,33.9266,33.8475,33.9002,63985.0
2021-01-20 10:15:00,38.59,38.64,38.49,38.57,61725.0,33.9002,33.9441,33.8124,33.8826,61725.0
2021-01-20 10:20:00,38.57,38.62,38.52,38.59,26447.0,33.8826,33.9266,33.8387,33.9002,26447.0
2021-01-20 10:25:00,38.59,38.61,38.49,38.53,25998.0,33.9002,33.9178,33.8124,33.8475,25998.0
2021-01-20 10:30:00,38.54,38.59,38.47,38.59,31909.0,33.8563,33.9002,33.7948,33.9002,31909.0
2021-01-20 10:35:00,38.59,38.63,38.57,38.61,34632.0,33.9002,33.9353,33.8826,33.9178,34632.0
2021-01-20 10:40:00,38.62,38.7,38.61,38.66,43415.0,33.9266,33.9968,33.9178,33.9617,43415.0
2021-01-20 10:45:00,38.67,38.73,38.62,38.73,44650.0,33.9705,34.0232,33.9266,34.0232,44650.0
2021-01-20 10:50:00,38.73,38.83,38.72,38.8,76788.0,34.0232,34.111,34.0144,34.0847,76788.0
2021-01-20 10:55:00,38.81,38.84,38.78,38.84,53999.0,34.0935,34.1198,34.0671,34.1198,53999.0
2021-01-20 11:00:00,38.84,38.84,38.69,38.7,62242.0,34.1198,34.1198,33.988,33.9968,62242.0
2021-01-20 11:05:00,38.69,38.69,38.52,38.52,33494.0,33.988,33.988,33.8387,33.8387,33494.0
2021-01-20 11:10:00,38.53,38.63,38.52,38.6,31006.0,33.8475,33.9353,33.8387,33.909,31006.0
2021-01-20 11:15:00,38.6,38.63,38.54,38.59,15132.0,33.909,33.9353,33.8563,33.9002,15132.0
2021-01-20 11:20:00,38.59,38.6,38.54,38.55,16489.0,33.9002,33.909,33.8563,33.8651,16489.0
2021-01-20 11:25:00,38.56,38.57,38.48,38.51,22916.0,33.8738,33.8826,33.8036,33.8299,22916.0
2021-01-20 11:30:00,38.5,38.54,38.44,38.49,24885.0,33.8211,33.8563,33.7684,33.8124,24885.0
2021-01-20 11:35:00,38.49,38.54,38.48,38.52,27594.0,33.8124,33.8563,33.8036,33.8387,27594.0
2021-01-20 11:40:00,38.53,38.59,38.52,38.58,17681.0,33.8475,33.9002,33.8387,33.8914,17681.0
2021-01-20 11:45:00,38.58,38.61,38.57,38.57,11670.0,33.8914,33.9178,33.8826,33.8826,11670.0
2021-01-20 11:50:00,38.58,38.6,38.56,38.56,13254.0,33.8914,33.909,33.8738,33.8738,13254.0
2021-01-20 11:55:00,38.57,38.6,38.53,38.56,20863.0,33.8826,33.909,33.8475,33.8738,20863.0
2021-01-20 12:00:00,38.57,38.63,38.57,38.62,13359.0,33.8826,33.9353,33.8826,33.9266,13359.0
2021-01-20 12:05:00,38.63,38.66,38.6,38.65,9838.0,33.9353,33.9617,33.909,33.9529,9838.0
2021-01-20 12:10:00,38.65,38.65,38.59,38.59,11293.0,33.9529,33.9529,33.9002,33.9002,11293.0
2021-01-20 12:15:00,38.59,38.64,38.57,38.64,18593.0,33.9002,33.9441,33.8826,33.9441,18593.0
2021-01-20 12:20:00,38.64,38.65,38.59,38.63,14666.0,33.9441,33.9529,33.9002,33.9353,14666.0
2021-01-20 12:25:00,38.63,38.66,38.61,38.65,17974.0,33.9353,33.9617,33.9178,33.9529,17974.0
2021-01-20 12:30:00,38.65,38.65,38.53,38.56,20167.0,33.9529,33.9529,33.8475,33.8738,20167.0
2021-01-20 12:35:00,38.55,38.56,38.52,38.52,13216.0,33.8651,33.8738,33.8387,33.8387,13216.0
2021-01-20 12:40:00,38.52,38.58,38.51,38.58,17160.0,33.8387,33.8914,33.8299,33.8914,17160.0
2021-01-20 12:45:00,38.58,38.7,38.57,38.68,37391.0,33.8914,33.9968,33.8826,33.9793,37391.0
2021-01-20 12:50:00,38.68,38.75,38.68,38.74,45271.0,33.9793,34.0408,33.9793,34.032,45271.0
2021-01-20 12:55:00,38.74,38.77,38.73,38.77,26258.0,34.032,34.0583,34.0232,34.0583,26258.0
2021-01-20 13:00:00,38.77,38.79,38.74,38.78,25409.0,34.0583,34.0759,34.032,34.0671,25409.0
2021-01-20 13:05:00,38.77,38.8,38.73,38.8,14071.0,34.0583,34.0847,34.0232,34.0847,14071.0
2021-01-20 13:10:00,38.79,38.8,38.77,38.79,9523.0,34.0759,34.0847,34.0583,34.0759,9523.0
2021-01-20 13:15:00,38.78,38.79,38.77,38.78,11748.0,34.0671,34.0759,34.0583,34.0671,11748.0
2021-01-20 13:20:00,38.78,38.8,38.72,38.72,26245.0,34.0671,34.0847,34.0144,34.0144,26245.0
2021-01-20 13:25:00,38.71,38.76,38.71,38.75,20529.0,34.0056,34.0495,34.0056,34.0408,20529.0
2021-01-20 13:30:00,38.76,38.8,38.76,38.79,12679.0,34.0495,34.0847,34.0495,34.0759,12679.0
2021-01-20 13:35:00,38.78,38.8,38.77,38.79,13823.0,34.0671,34.0847,34.0583,34.0759,13823.0
2021-01-20 13:40:00,38.79,38.81,38.78,38.78,10597.0,34.0759,34.0935,34.0671,34.0671,10597.0
2021-01-20 13:45:00,38.79,38.79,38.71,38.73,30280.0,34.0759,34.0759,34.0056,34.0232,30280.0
2021-01-20 13:50:00,38.73,38.77,38.72,38.76,16421.0,34.0232,34.0583,34.0144,34.0495,16421.0
2021-01-20 13:55:00,38.76,38.78,38.74,38.76,15789.0,34.0495,34.0671,34.032,34.0495,15789.0
2021-01-20 14:00:00,38.75,38.77,38.74,38.75,11534.0,34.0408,34.0583,34.032,34.0408,11534.0
2021-01-20 14:05:00,38.75,38.75,38.68,38.69,22471.0,34.0408,34.0408,33.9793,33.988,22471.0
2021-01-20 14:10:00,38.68,38.68,38.59,38.61,17881.0,33.9793,33.9793,33.9002,33.9178,17881.0
2021-01-20 14:15:00,38.61,38.63,38.57,38.58,10417.0,33.9178,33.9353,33.8826,33.8914,10417.0
2021-01-20 14:20:00,38.58,38.59,38.55,38.58,17264.0,33.8914,33.9002,33.8651,33.8914,17264.0
2021-01-20 14:25:00,38.59,38.6,38.56,38.6,18044.0,33.9002,33.909,33.8738,33.909,18044.0
2021-01-20 14:30:00,38.6,38.6,38.56,38.57,25002.0,33.909,33.909,33.8738,33.8826,25002.0
2021-01-20 14:35:00,38.57,38.63,38.56,38.63,30600.0,33.8826,33.9353,33.8738,33.9353,30600.0
2021-01-20 14:40:00,38.63,38.66,38.62,38.64,13341.0,33.9353,33.9617,33.9266,33.9441,13341.0
2021-01-20 14:45:00,38.63,38.66,38.62,38.66,9196.0,33.9353,33.9617,33.9266,33.9617,9196.0
2021-01-20 14:50:00,38.66,38.66,38.61,38.63,15007.0,33.9617,33.9617,33.9178,33.9353,15007.0
2021-01-20 14:55:00,38.63,38.64,38.57,38.58,20024.0,33.9353,33.9441,33.8826,33.8914,20024.0
2021-01-20 15:00:00,38.58,38.63,38.57,38.63,17194.0,33.8914,33.9353,33.8826,33.9353,17194.0
2021-01-20 15:05:00,38.62,38.63,38.61,38.62,10952.0,33.9266,33.9353,33.9178,33.9266,10952.0
2021-01-20 15:10:00,38.62,38.62,38.54,38.55,31826.0,33.9266,33.9266,33.8563,33.8651,31826.0
2021-01-20 15:15:00,38.55,38.59,38.55,38.59,17703.0,33.8651,33.9002,33.8651,33.9002,17703.0
2021-01-20 15:20:00,38.59,38.6,38.5,38.51,29981.0,33.9002,33.909,33.8211,33.8299,29981.0
2021-01-20 15:25:00,38.51,38.54,38.48,38.51,32205.0,33.8299,33.8563,33.8036,33.8299,32205.0
2021-01-20 15:30:00,38.51,38.56,38.5,38.51,28002.0,33.8299,33.8738,33.8211,33.8299,28002.0
2021-01-20 15:35:00,38.51,38.52,38.46,38.49,32428.0,33.8299,33.8387,33.786,33.8124,32428.0
2021-01-20 15:40:00,38.48,38.53,38.47,38.5,30440.0,33.8036,33.8475,33.7948,33.8211,30440.0
2021-01-20 15:45:00,38.5,38.57,38.5,38.52,59982.0,33.8211,33.8826,33.8211,33.8387,59982.0
2021-01-20 15:50:00,38.52,38.56,38.49,38.52,78120.0,33.8387,33.8738,33.8124,33.8387,78120.0
2021-01-20 15:55:00,38.52,38.55,38.45,38.46,149620.0,33.8387,33.8651,33.7772,33.786,149620.0
2021-01-21 09:30:00,38.52,38.6,38.3,38.35,64680.0,33.8387,33.909,33.6454,33.6894,64680.0
2021-01-21 09:35:00,38.38,38.41,38.11,38.16,85653.0,33.7157,33.7421,33.4785,33.5225,85653.0
2021-01-21 09:40:00,38.16,38.45,38.12,38.43,31542.0,33.5225,33.7772,33.4873,33.7596,31542.0
2021-01-21 09:45:00,38.42,38.44,38.32,38.33,14678.0,33.7509,33.7684,33.663,33.6718,14678.0
2021-01-21 09:50:00,38.34,38.34,38.21,38.24,16550.0,33.6806,33.6806,33.5664,33.5927,16550.0
2021-01-21 09:55:00,38.23,38.26,38.16,38.18,70915.0,33.5839,33.6103,33.5225,33.54,70915.0
2021-01-21 10:00:00,38.17,38.19,38.05,38.19,52964.0,33.5312,33.5488,33.4258,33.5488,52964.0
2021-01-21 10:05:00,38.18,38.22,38.17,38.19,12046.0,33.54,33.5752,33.5312,33.5488,12046.0
2021-01-21 10:10:00,38.19,38.34,38.18,38.33,19588.0,33.5488,33.6806,33.54,33.6718,19588.0
2021-01-21 10:15:00,38.36,38.41,38.32,38.41,14575.0,33.6981,33.7421,33.663,33.7421,14575.0
2021-01-21 10:20:00,38.39,38.42,38.35,38.4,6701.0,33.7245,33.7509,33.6894,33.7333,6701.0
2021-01-21 10:25:00,38.39,38.4,38.34,38.39,11306.0,33.7245,33.7333,33.6806,33.7245,11306.0
2021-01-21 10:30:00,38.4,38.43,38.37,38.42,18748.0,33.7333,33.7596,33.7069,33.7509,18748.0
2021-01-21 10:35:00,38.41,38.42,38.32,38.34,10195.0,33.7421,33.7509,33.663,33.6806,10195.0
2021-01-21 10:40:00,38.34,38.44,38.32,38.39,11211.0,33.6806,33.7684,33.663,33.7245,11211.0
2021-01-21 10:45:00,38.4,38.43,38.39,38.4,14511.0,33.7333,33.7596,33.7245,33.7333,14511.0
2021-01-21 10:50:00,38.4,38.41,38.36,38.38,17668.0,33.7333,33.7421,33.6981,33.7157,17668.0
2021-01-21 10:55:00,38.37,38.38,38.33,38.37,11823.0,33.7069,33.7157,33.6718,33.7069,11823.0
2021-01-21 11:00:00,38.36,38.39,38.36,38.38,9440.0,33.6981,33.7245,33.6981,33.7157,9440.0
2021-01-21 11:05:00,38.38,38.4,38.35,38.4,27868.0,33.7157,33.7333,33.6894,33.7333,27868.0
2021-01-21 11:10:00,38.4,38.42,38.37,38.39,13669.0,33.7333,33.7509,33.7069,33.7245,13669.0
2021-01-21 11:15:00,38.38,38.44,38.38,38.41,10237.0,33.7157,33.7684,33.7157,33.7421,10237.0
2021-01-21 11:20:00,38.41,38.46,38.39,38.4,26363.0,33.7421,33.786,33.7245,33.7333,26363.0
2021-01-21 11:25:00,38.4,38.4,38.38,38.39,9847.0,33.7333,33.7333,33.7157,33.7245,9847.0
2021-01-21 11:30:00,38.38,38.39,38.2,38.2,18762.0,33.7157,33.7245,33.5576,33.5576,18762.0
2021-01-21 11:35:00,38.2,38.25,38.14,38.25,12350.0,33.5576,33.6015,33.5049,33.6015,12350.0
2021-01-21 11:40:00,38.24,38.31,38.24,38.3,12085.0,33.5927,33.6542,33.5927,33.6454,12085.0
2021-01-21 11:45:00,38.3,38.32,38.26,38.27,6197.0,33.6454,33.663,33.6103,33.6191,6197.0
2021-01-21 11:50:00,38.27,38.28,38.22,38.22,11776.0,33.6191,33.6279,33.5752,33.5752,11776.0
2021-01-21 11:55:00,38.23,38.24,38.2,38.21,7085.0,33.5839,33.5927,33.5576,33.5664,7085.0
2021-01-21 12:00:00,38.21,38.22,38.18,38.19,9687.0,33.5664,33.5752,33.54,33.5488,9687.0
2021-01-21 12:05:00,38.2,38.22,38.19,38.2,6003.0,33.5576,33.5752,33.5488,33.5576,6003.0
2021-01-21 12:10:00,38.2,38.22,38.15,38.17,28955.0,33.5576,33.5752,33.5137,33.5312,28955.0
2021-01-21 12:15:00,38.17,38.2,38.15,38.15,11762.0,33.5312,33.5576,33.5137,33.5137,11762.0
2021-01-21 12:20:00,38.16,38.16,38.12,38.16,12758.0,33.5225,33.5225,33.4873,33.5225,12758.0
2021-01-21 12:25:00,38.17,38.2,38.17,38.2,10859.0,33.5312,33.5576,33.5312,33.5576,10859.0
2021-01-21 12:30:00,38.2,38.22,38.18,38.19,11272.0,33.5576,33.5752,33.54,33.5488,11272.0
2021-01-21 12:35:00,38.19,38.19,38.08,38.11,18086.0,33.5488,33.5488,33.4522,33.4785,18086.0
2021-01-21 12:40:00,38.11,38.11,38.08,38.08,14122.0,33.4785,33.4785,33.4522,33.4522,14122.0
2021-01-21 12:45:00,38.09,38.13,38.07,38.1,13197.0,33.461,33.4961,33.4434,33.4697,13197.0
2021-01-21 12:50:00,38.1,38.11,38.08,38.09,5925.0,33.4697,33.4785,33.4522,33.461,5925.0
2021-01-21 12:55:00,38.1,38.16,38.09,38.16,14688.0,33.4697,33.5225,33.461,33.5225,14688.0
2021-01-21 13:00:00,38.17,38.18,38.12,38.12,8446.0,33.5312,33.54,33.4873,33.4873,8446.0
2021-01-21 13:05:00,38.12,38.17,38.12,38.17,12399.0,33.4873,33.5312,33.4873,33.5312,12399.0
2021-01-21 13:10:00,38.16,38.18,38.14,38.16,8142.0,33.5225,33.54,33.5049,33.5225,8142.0
2021-01-21 13:15:00,38.16,38.17,38.12,38.13,8615.0,33.5225,33.5312,33.4873,33.4961,8615.0
2021-01-21 13:20:00,38.13,38.2,38.12,38.19,9630.0,33.4961,33.5576,33.4873,33.5488,9630.0
2021-01-21 13:25:00,38.19,38.2,38.16,38.18,12038.0,33.5488,33.5576,33.5225,33.54,12038.0
2021-01-21 13:30:00,38.18,38.18,38.15,38.16,13820.0,33.54,33.54,33.5137,33.5225,13820.0
2021-01-21 13:35:00,38.16,38.16,38.11,38.11,9086.0,33.5225,33.5225,33.4785,33.4785,9086.0
2021-01-21 13:40:00,38.12,38.12,38.09,38.12,8433.0,33.4873,33.4873,33.461,33.4873,8433.0
2021-01-21 13:45:00,38.12,38.14,38.1,38.11,11609.0,33.4873,33.5049,33.4697,33.4785,11609.0
2021-01-21 13:50:00,38.11,38.15,38.1,38.15,7141.0,33.4785,33.5137,33.4697,33.5137,7141.0
2021-01-21 13:55:00,38.16,38.17,38.12,38.14,14991.0,33.5225,33.5312,33.4873,33.5049,14991.0
2021-01-21 14:00:00,38.14,38.16,38.12,38.12,10851.0,33.5049,33.5225,33.4873,33.4873,10851.0
2021-01-21 14:05:00,38.13,38.19,38.12,38.16,11417.0,33.4961,33.5488,33.4873,33.5225,11417.0
2021-01-21 14:10:00,38.17,38.21,38.17,38.2,10502.0,33.5312,33.5664,33.5312,33.5576,10502.0
2021-01-21 14:15:00,38.2,38.2,38.18,38.2,7833.0,33.5576,33.5576,33.54,33.5576,7833.0
2021-01-21 14:20:00,38.19,38.21,38.19,38.2,15785.0,33.5488,33.5664,33.5488,33.5576,15785.0
2021-01-21 14:25:00,38.21,38.21,38.18,38.2,5917.0,33.5664,33.5664,33.54,33.5576,5917.0
2021-01-21 14:30:00,38.2,38.2,38.18,38.2,8955.0,33.5576,33.5576,33.54,33.5576,8955.0
2021-01-21 14:35:00,38.2,38.25,38.19,38.24,11181.0,33.5576,33.6015,33.5488,33.5927,11181.0
2021-01-21 14:40:00,38.25,38.25,38.22,38.24,3986.0,33.6015,33.6015,33.5752,33.5927,3986.0
2021-01-21 14:45:00,38.24,38.25,38.24,38.25,16850.0,33.5927,33.6015,33.5927,33.6015,16850.0
2021-01-21 14:50:00,38.25,38.26,38.19,38.2,32988.0,33.6015,33.6103,33.5488,33.5576,32988.0
2021-01-21 14:55:00,38.2,38.2,38.18,38.19,8092.0,33.5576,33.5576,33.54,33.5488,8092.0
2021-01-21 15:00:00,38.2,38.26,38.19,38.26,30648.0,33.5576,33.6103,33.5488,33.6103,30648.0
2021-01-21 15:05:00,38.26,38.27,38.2,38.21,22825.0,33.6103,33.6191,33.5576,33.5664,22825.0
2021-01-21 15:10:00,38.2,38.2,38.14,38.15,12904.0,33.5576,33.5576,33.5049,33.5137,12904.0
2021-01-21 15:15:00,38.14,38.16,38.1,38.11,31389.0,33.5049,33.5225,33.4697,33.4785,31389.0
2021-01-21 15:20:00,38.11,38.17,38.09,38.1,47674.0,33.4785,33.5312,33.461,33.4697,47674.0
2021-01-21 15:25:00,38.09,38.1,38.01,38.05,71208.0,33.461,33.4697,33.3907,33.4258,71208.0
2021-01-21 15:30:00,38.05,38.07,38.03,38.05,42089.0,33.4258,33.4434,33.4083,33.4258,42089.0
2021-01-21 15:35:00,38.05,38.05,37.94,37.96,81099.0,33.4258,33.4258,33.3292,33.3468,81099.0
2021-01-21 15:40:00,37.95,38.0,37.94,37.97,85003.0,33.338,33.3819,33.3292,33.3555,85003.0
2021-01-21 15:45:00,37.98,38.01,37.95,37.97,132162.0,33.3643,33.3907,33.338,33.3555,132162.0
2021-01-21 15:50:00,37.96,38.0,37.94,37.95,114150.0,33.3468,33.3819,33.3292,33.338,114150.0
2021-01-21 15:55:00,37.95,38.02,37.94,37.94,209980.0,33.338,33.3995,33.3292,33.3292,209980.0
2021-01-22 09:30:00,37.5,37.66,37.45,37.45,80001.0,32.9427,33.0832,32.8987,32.8987,80001.0
2021-01-22 09:35:00,37.43,37.44,37.28,37.37,49509.0,32.8812,32.89,32.7494,32.8285,49509.0
2021-01-22 09:40:00,37.36,37.4,37.27,37.35,55932.0,32.8197,32.8548,32.7406,32.8109,55932.0
2021-01-22 09:45:00,37.36,37.39,37.3,37.3,104148.0,32.8197,32.846,32.767,32.767,104148.0
2021-01-22 09:50:00,37.31,37.38,37.31,37.33,15953.0,32.7758,32.8372,32.7758,32.7933,15953.0
2021-01-22 09:55:00,37.33,37.41,37.3,37.34,33267.0,32.7933,32.8636,32.767,32.8021,33267.0
2021-01-22 10:00:00,37.35,37.47,37.35,37.4,68804.0,32.8109,32.9163,32.8109,32.8548,68804.0
2021-01-22 10:05:00,37.43,37.5,37.41,37.47,29650.0,32.8812,32.9427,32.8636,32.9163,29650.0
2021-01-22 10:10:00,37.47,37.47,37.37,37.44,30395.0,32.9163,32.9163,32.8285,32.89,30395.0
2021-01-22 10:15:00,37.44,37.53,37.44,37.46,30187.0,32.89,32.969,32.89,32.9075,30187.0
2021-01-22 10:20:00,37.46,37.47,37.38,37.41,23489.0,32.9075,32.9163,32.8372,32.8636,23489.0
2021-01-22 10:25:00,37.41,37.41,37.34,37.38,64899.0,32.8636,32.8636,32.8021,32.8372,64899.0
2021-01-22 10:30:00,37.37,37.43,37.37,37.4,34107.0,32.8285,32.8812,32.8285,32.8548,34107.0
2021-01-22 10:35:00,37.4,37.5,37.39,37.49,39500.0,32.8548,32.9427,32.846,32.9339,39500.0
2021-01-22 10:40:00,37.49,37.59,37.48,37.57,55321.0,32.9339,33.0217,32.9251,33.0042,55321.0
2021-01-22 10:45:00,37.57,37.64,37.56,37.63,38894.0,33.0042,33.0657,32.9954,33.0569,38894.0
2021-01-22 10:50:00,37.63,37.65,37.58,37.59,29471.0,33.0569,33.0744,33.0129,33.0217,29471.0
2021-01-22 10:55:00,37.6,37.71,37.59,37.71,95101.0,33.0305,33.1271,33.0217,33.1271,95101.0
2021-01-22 11:00:00,37.7,37.71,37.66,37.67,17771.0,33.1184,33.1271,33.0832,33.092,17771.0
2021-01-22 11:05:00,37.67,37.67,37.63,37.63,28152.0,33.092,33.092,33.0569,33.0569,28152.0
2021-01-22 11:10:00,37.63,37.64,37.57,37.63,37461.0,33.0569,33.0657,33.0042,33.0569,37461.0
2021-01-22 11:15:00,37.62,37.62,37.56,37.61,26540.0,33.0481,33.0481,32.9954,33.0393,26540.0
2021-01-22 11:20:00,37.61,37.61,37.58,37.6,13723.0,33.0393,33.0393,33.0129,33.0305,13723.0
2021-01-22 11:25:00,37.6,37.63,37.58,37.59,20832.0,33.0305,33.0569,33.0129,33.0217,20832.0
2021-01-22 11:30:00,37.59,37.66,37.59,37.65,18220.0,33.0217,33.0832,33.0217,33.0744,18220.0
2021-01-22 11:35:00,37.66,37.77,37.65,37.76,22875.0,33.0832,33.1799,33.0744,33.1711,22875.0
2021-01-22 11:40:00,37.76,37.76,37.72,37.73,13309.0,33.1711,33.1711,33.1359,33.1447,13309.0
2021-01-22 11:45:00,37.72,37.77,37.7,37.77,16082.0,33.1359,33.1799,33.1184,33.1799,16082.0
2021-01-22 11:50:00,37.77,37.8,37.76,37.77,13796.0,33.1799,33.2062,33.1711,33.1799,13796.0
2021-01-22 11:55:00,37.76,37.82,37.76,37.79,18477.0,33.1711,33.2238,33.1711,33.1974,18477.0
2021-01-22 12:00:00,37.8,37.8,37.76,37.77,13317.0,33.2062,33.2062,33.1711,33.1799,13317.0
2021-01-22 12:05:00,37.77,37.82,37.75,37.8,73737.0,33.1799,33.2238,33.1623,33.2062,73737.0
2021-01-22 12:10:00,37.8,37.81,37.69,37.72,46983.0,33.2062,33.215,33.1096,33.1359,46983.0
2021-01-22 12:15:00,37.72,37.73,37.67,37.68,29482.0,33.1359,33.1447,33.092,33.1008,29482.0
2021-01-22 12:20:00,37.68,37.73,37.65,37.67,60973.0,33.1008,33.1447,33.0744,33.092,60973.0
2021-01-22 12:25:00,37.67,37.67,37.63,37.64,47636.0,33.092,33.092,33.0569,33.0657,47636.0
2021-01-22 12:30:00,37.64,37.64,37.59,37.59,41063.0,33.0657,33.0657,33.0217,33.0217,41063.0
2021-01-22 12:35:00,37.59,37.6,37.55,37.59,107181.0,33.0217,33.0305,32.9866,33.0217,107181.0
2021-01-22 12:40:00,37.59,37.7,37.56,37.63,90516.0,33.0217,33.1184,32.9954,33.0569,90516.0
2021-01-22 12:45:00,37.63,37.63,37.58,37.59,20768.0,33.0569,33.0569,33.0129,33.0217,20768.0
2021-01-22 12:50:00,37.59,37.59,37.55,37.55,41314.0,33.0217,33.0217,32.9866,32.9866,41314.0
2021-01-22 12:55:00,37.55,37.63,37.52,37.53,93894.0,32.9866,33.0569,32.9602,32.969,93894.0
2021-01-22 13:00:00,37.53,37.6,37.49,37.57,124343.0,32.969,33.0305,32.9339,33.0042,124343.0
2021-01-22 13:05:00,37.58,37.6,37.55,37.55,30199.0,33.0129,33.0305,32.9866,32.9866,30199.0
2021-01-22 13:10:00,37.55,37.57,37.53,37.55,14441.0,32.9866,33.0042,32.969,32.9866,14441.0
2021-01-22 13:15:00,37.55,37.67,37.53,37.67,119828.0,32.9866,33.092,32.969,33.092,119828.0
2021-01-22 13:20:00,37.67,37.71,37.63,37.68,50010.0,33.092,33.1271,33.0569,33.1008,50010.0
2021-01-22 13:25:00,37.67,37.67,37.65,37.67,15231.0,33.092,33.092,33.0744,33.092,15231.0
2021-01-22 13:30:00,37.66,37.72,37.66,37.71,21869.0,33.0832,33.1359,33.0832,33.1271,21869.0
2021-01-22 13:35:00,37.72,37.75,37.7,37.75,13986.0,33.1359,33.1623,33.1184,33.1623,13986.0
2021-01-22 13:40:00,37.75,37.77,37.72,37.74,21950.0,33.1623,33.1799,33.1359,33.1535,21950.0
2021-01-22 13:45:00,37.75,37.76,37.73,37.73,14868.0,33.1623,33.1711,33.1447,33.1447,14868.0
2021-01-22 13:50:00,37.73,37.82,37.73,37.82,37094.0,33.1447,33.2238,33.1447,33.2238,37094.0
2021-01-22 13:55:00,37.82,37.83,37.77,37.79,15936.0,33.2238,33.2326,33.1799,33.1974,15936.0
2021-01-22 14:00:00,37.79,37.84,37.75,37.84,15757.0,33.1974,33.2413,33.1623,33.2413,15757.0
2021-01-22 14:05:00,37.84,37.84,37.81,37.82,16722.0,33.2413,33.2413,33.215,33.2238,16722.0
2021-01-22 14:10:00,37.83,37.83,37.72,37.73,125922.0,33.2326,33.2326,33.1359,33.1447,125922.0
2021-01-22 14:15:00,37.73,37.79,37.72,37.76,41078.0,33.1447,33.1974,33.1359,33.1711,41078.0
2021-01-22 14:20:00,37.76,37.79,37.75,37.78,16974.0,33.1711,33.1974,33.1623,33.1886,16974.0
2021-01-22 14:25:00,37.77,37.78,37.76,37.77,22113.0,33.1799,33.1886,33.1711,33.1799,22113.0
2021-01-22 14:30:00,37.76,37.79,37.75,37.79,26281.0,33.1711,33.1974,33.1623,33.1974,26281.0
2021-01-22 14:35:00,37.78,37.79,37.75,37.77,22223.0,33.1886,33.1974,33.1623,33.1799,22223.0
2021-01-22 14:40:00,37.77,37.81,37.73,37.75,39973.0,33.1799,33.215,33.1447,33.1623,39973.0
2021-01-22 14:45:00,37.75,37.79,37.74,37.77,20677.0,33.1623,33.1974,33.1535,33.1799,20677.0
2021-01-22 14:50:00,37.77,37.77,37.73,37.77,22335.0,33.1799,33.1799,33.1447,33.1799,22335.0
2021-01-22 14:55:00,37.77,37.8,37.76,37.79,25658.0,33.1799,33.2062,33.1711,33.1974,25658.0
2021-01-22 15:00:00,37.79,37.79,37.76,37.77,30633.0,33.1974,33.1974,33.1711,33.1799,30633.0
2021-01-22 15:05:00,37.77,37.78,37.73,37.73,36842.0,33.1799,33.1886,33.1447,33.1447,36842.0
2021-01-22 15:10:00,37.73,37.74,37.63,37.64,46939.0,33.1447,33.1535,33.0569,33.0657,46939.0
2021-01-22 15:15:00,37.63,37.66,37.58,37.59,33123.0,33.0569,33.0832,33.0129,33.0217,33123.0
2021-01-22 15:20:00,37.59,37.64,37.58,37.63,27950.0,33.0217,33.0657,33.0129,33.0569,27950.0
2021-01-22 15:25:00,37.64,37.66,37.6,37.66,32713.0,33.0657,33.0832,33.0305,33.0832,32713.0
2021-01-22 15:30:00,37.66,37.67,37.62,37.65,38898.0,33.0832,33.092,33.0481,33.0744,38898.0
2021-01-22 15:35:00,37.65,37.65,37.6,37.63,53318.0,33.0744,33.0744,33.0305,33.0569,53318.0
2021-01-22 15:40:00,37.63,37.72,37.63,37.7,49159.0,33.0569,33.1359,33.0569,33.1184,49159.0
2021-01-22 15:45:00,37.71,37.71,37.66,37.66,66413.0,33.1271,33.1271,33.0832,33.0832,66413.0
2021-01-22 15:50:00,37.66,37.72,37.65,37.66,113369.0,33.0832,33.1359,33.0744,33.0832,113369.0
2021-01-22 15:55:00,37.66,37.68,37.59,37.6,246160.0,33.0832,33.1008,33.0217,33.0305,246160.0
2021-01-25 09:30:00,37.74,37.77,37.55,37.77,75165.0,33.1535,33.1799,32.9866,33.1799,75165.0
2021-01-25 09:35:00,37.79,37.92,37.74,37.91,50112.0,33.1974,33.3116,33.1535,33.3028,50112.0
2021-01-25 09:40:00,37.92,38.11,37.92,38.06,62847.0,33.3116,33.4785,33.3116,33.4346,62847.0
2021-01-25 09:45:00,38.05,38.16,37.99,37.99,46773.0,33.4258,33.5225,33.3731,33.3731,46773.0
2021-01-25 09:50:00,38.0,38.01,37.82,37.84,27591.0,33.3819,33.3907,33.2238,33.2413,27591.0
2021-01-25 09:55:00,37.85,37.96,37.85,37.9,34403.0,33.2501,33.3468,33.2501,33.2941,34403.0
2021-01-25 10:00:00,37.91,38.17,37.91,38.16,37115.0,33.3028,33.5312,33.3028,33.5225,37115.0
2021-01-25 10:05:00,38.17,38.2,38.14,38.19,37291.0,33.5312,33.5576,33.5049,33.5488,37291.0
2021-01-25 10:10:00,38.2,38.22,38.07,38.16,43674.0,33.5576,33.5752,33.4434,33.5225,43674.0
2021-01-25 10:15:00,38.18,38.28,38.17,38.24,100133.0,33.54,33.6279,33.5312,33.5927,100133.0
2021-01-25 10:20:00,38.24,38.35,38.24,38.34,40725.0,33.5927,33.6894,33.5927,33.6806,40725.0
2021-01-25 10:25:00,38.34,38.37,38.27,38.37,30861.0,33.6806,33.7069,33.6191,33.7069,30861.0
2021-01-25 10:30:00,38.37,38.44,38.36,38.41,28086.0,33.7069,33.7684,33.6981,33.7421,28086.0
2021-01-25 10:35:00,38.42,38.48,38.39,38.47,24727.0,33.7509,33.8036,33.7245,33.7948,24727.0
2021-01-25 10:40:00,38.46,38.49,38.44,38.44,22287.0,33.786,33.8124,33.7684,33.7684,22287.0
2021-01-25 10:45:00,38.44,38.49,38.37,38.38,39821.0,33.7684,33.8124,33.7069,33.7157,39821.0
2021-01-25 10:50:00,38.36,38.36,38.2,38.26,59387.0,33.6981,33.6981,33.5576,33.6103,59387.0
2021-01-25 10:55:00,38.26,38.27,38.08,38.12,87362.0,33.6103,33.6191,33.4522,33.4873,87362.0
2021-01-25 11:00:00,38.12,38.17,37.9,38.0,64367.0,33.4873,33.5312,33.2941,33.3819,64367.0
2021-01-25 11:05:00,37.99,37.99,37.84,37.84,133391.0,33.3731,33.3731,33.2413,33.2413,133391.0
2021-01-25 11:10:00,37.85,38.12,37.85,38.03,53415.0,33.2501,33.4873,33.2501,33.4083,53415.0
2021-01-25 11:15:00,38.02,38.04,37.94,37.99,42156.0,33.3995,33.417,33.3292,33.3731,42156.0
2021-01-25 11:20:00,37.98,38.01,37.94,37.95,30146.0,33.3643,33.3907,33.3292,33.338,30146.0
2021-01-25 11:25:00,37.95,37.97,37.85,37.9,38182.0,33.338,33.3555,33.2501,33.2941,38182.0
2021-01-25 11:30:00,37.91,37.98,37.88,37.92,46444.0,33.3028,33.3643,33.2765,33.3116,46444.0
2021-01-25 11:35:00,37.93,37.98,37.89,37.95,18325.0,33.3204,33.3643,33.2853,33.338,18325.0
2021-01-25 11:40:00,37.94,38.07,37.92,38.07,16693.0,33.3292,33.4434,33.3116,33.4434,16693.0
2021-01-25 11:45:00,38.09,38.13,38.05,38.1,48970.0,33.461,33.4961,33.4258,33.4697,48970.0
2021-01-25 11:50:00,38.11,38.14,38.09,38.11,16787.0,33.4785,33.5049,33.461,33.4785,16787.0
2021-01-25 11:55:00,38.11,38.13,38.05,38.12,26137.0,33.4785,33.4961,33.4258,33.4873,26137.0
2021-01-25 12:00:00,38.13,38.14,38.06,38.08,24902.0,33.4961,33.5049,33.4346,33.4522,24902.0
2021-01-25 12:05:00,38.09,38.09,38.02,38.03,26329.0,33.461,33.461,33.3995,33.4083,26329.0
2021-01-25 12:10:00,38.04,38.07,37.99,38.01,20738.0,33.417,33.4434,33.3731,33.3907,20738.0
2021-01-25 12:15:00,38.02,38.03,37.9,37.96,51673.0,33.3995,33.4083,33.2941,33.3468,51673.0
2021-01-25 12:20:00,37.97,38.06,37.95,37.99,58329.0,33.3555,33.4346,33.338,33.3731,58329.0
2021-01-25 12:25:00,37.99,38.07,37.98,38.02,31385.0,33.3731,33.4434,33.3643,33.3995,31385.0
2021-01-25 12:30:00,38.01,38.12,37.99,38.12,57329.0,33.3907,33.4873,33.3731,33.4873,57329.0
2021-01-25 12:35:00,38.11,38.17,38.08,38.08,47613.0,33.4785,33.5312,33.4522,33.4522,47613.0
2021-01-25 12:40:00,38.07,38.16,38.06,38.12,50304.0,33.4434,33.5225,33.4346,33.4873,50304.0
2021-01-25 12:45:00,38.11,38.16,38.1,38.11,21227.0,33.4785,33.5225,33.4697,33.4785,21227.0
2021-01-25 12:50:00,38.11,38.11,38.02,38.05,41046.0,33.4785,33.4785,33.3995,33.4258,41046.0
2021-01-25 12:55:00,38.04,38.09,38.01,38.06,61334.0,33.417,33.461,33.3907,33.4346,61334.0
2021-01-25 13:00:00,38.07,38.19,38.07,38.16,23067.0,33.4434,33.5488,33.4434,33.5225,23067.0
2021-01-25 13:05:00,38.16,38.19,38.1,38.17,24494.0,33.5225,33.5488,33.4697,33.5312,24494.0
2021-01-25 13:10:00,38.17,38.3,38.15,38.3,35905.0,33.5312,33.6454,33.5137,33.6454,35905.0
2021-01-25 13:15:00,38.3,38.3,38.25,38.3,32913.0,33.6454,33.6454,33.6015,33.6454,32913.0
2021-01-25 13:20:00,38.3,38.38,38.27,38.37,32037.0,33.6454,33.7157,33.6191,33.7069,32037.0
2021-01-25 13:25:00,38.38,38.39,38.33,38.36,26200.0,33.7157,33.7245,33.6718,33.6981,26200.0
2021-01-25 13:30:00,38.36,38.39,38.32,38.37,61218.0,33.6981,33.7245,33.663,33.7069,61218.0
2021-01-25 13:35:00,38.36,38.4,38.35,38.38,21960.0,33.6981,33.7333,33.6894,33.7157,21960.0
2021-01-25 13:40:00,38.39,38.4,38.31,38.31,30790.0,33.7245,33.7333,33.6542,33.6542,30790.0
2021-01-25 13:45:00,38.31,38.33,38.26,38.33,22130.0,33.6542,33.6718,33.6103,33.6718,22130.0
2021-01-25 13:50:00,38.33,38.34,38.27,38.29,24030.0,33.6718,33.6806,33.6191,33.6367,24030.0
2021-01-25 13:55:00,38.29,38.33,38.24,38.32,22584.0,33.6367,33.6718,33.5927,33.663,22584.0
2021-01-25 14:00:00,38.33,38.36,38.27,38.36,22778.0,33.6718,33.6981,33.6191,33.6981,22778.0
2021-01-25 14:05:00,38.36,38.36,38.26,38.26,29622.0,33.6981,33.6981,33.6103,33.6103,29622.0
2021-01-25 14:10:00,38.26,38.31,38.24,38.28,28899.0,33.6103,33.6542,33.5927,33.6279,28899.0
2021-01-25 14:15:00,38.28,38.3,38.22,38.27,32204.0,33.6279,33.6454,33.5752,33.6191,32204.0
2021-01-25 14:20:00,38.27,38.33,38.26,38.33,21323.0,33.6191,33.6718,33.6103,33.6718,21323.0
2021-01-25 14:25:00,38.33,38.4,38.29,38.37,26081.0,33.6718,33.7333,33.6367,33.7069,26081.0
2021-01-25 14:30:00,38.38,38.41,38.36,38.38,19836.0,33.7157,33.7421,33.6981,33.7157,19836.0
2021-01-25 14:35:00,38.37,38.39,38.32,38.32,34501.0,33.7069,33.7245,33.663,33.663,34501.0
2021-01-25 14:40:00,38.32,38.39,38.32,38.38,26720.0,33.663,33.7245,33.663,33.7157,26720.0
2021-01-25 14:45:00,38.38,38.41,38.37,38.41,27958.0,33.7157,33.7421,33.7069,33.7421,27958.0
2021-01-25 14:50:00,38.41,38.42,38.33,38.34,33887.0,33.7421,33.7509,33.6718,33.6806,33887.0
2021-01-25 14:55:00,38.34,38.42,38.33,38.41,35752.0,33.6806,33.7509,33.6718,33.7421,35752.0
2021-01-25 15:00:00,38.42,38.43,38.38,38.39,28678.0,33.7509,33.7596,33.7157,33.7245,28678.0
2021-01-25 15:05:00,38.4,38.41,38.35,38.36,29693.0,33.7333,33.7421,33.6894,33.6981,29693.0
2021-01-25 15:10:00,38.37,38.37,38.29,38.3,70421.0,33.7069,33.7069,33.6367,33.6454,70421.0
2021-01-25 15:15:00,38.3,38.41,38.29,38.4,36225.0,33.6454,33.7421,33.6367,33.7333,36225.0
2021-01-25 15:20:00,38.41,38.42,38.35,38.4,33344.0,33.7421,33.7509,33.6894,33.7333,33344.0
2021-01-25 15:25:00,38.4,38.42,38.34,38.35,39395.0,33.7333,33.7509,33.6806,33.6894,39395.0
2021-01-25 15:30:00,38.35,38.37,38.32,38.34,58271.0,33.6894,33.7069,33.663,33.6806,58271.0
2021-01-25 15:35:00,38.34,38.42,38.33,38.37,91610.0,33.6806,33.7509,33.6718,33.7069,91610.0
2021-01-25 15:40:00,38.37,38.43,38.35,38.41,89900.0,33.7069,33.7596,33.6894,33.7421,89900.0
2021-01-25 15:45:00,38.42,38.46,38.37,38.41,135933.0,33.7509,33.786,33.7069,33.7421,135933.0
2021-01-25 15:50:00,38.41,38.49,38.41,38.48,147257.0,33.7421,33.8124,33.7421,33.8036,147257.0
2021-01-25 15:55:00,38.47,38.53,38.44,38.47,250480.0,33.7948,33.8475,33.7684,33.7948,250480.0
2021-01-26 09:30:00,38.74,38.75,38.42,38.46,102711.0,34.032,34.0408,33.7509,33.786,102711.0
2021-01-26 09:35:00,38.46,38.5,38.21,38.4,92460.0,33.786,33.8211,33.5664,33.7333,92460.0
2021-01-26 09:40:00,38.4,38.54,38.39,38.54,22620.0,33.7333,33.8563,33.7245,33.8563,22620.0
2021-01-26 09:45:00,38.54,38.6,38.42,38.44,27957.0,33.8563,33.909,33.7509,33.7684,27957.0
2021-01-26 09:50:00,38.44,38.45,38.36,38.41,30213.0,33.7684,33.7772,33.6981,33.7421,30213.0
2021-01-26 09:55:00,38.43,38.46,38.4,38.42,20262.0,33.7596,33.786,33.7333,33.7509,20262.0
2021-01-26 10:00:00,38.41,38.43,38.25,38.26,30406.0,33.7421,33.7596,33.6015,33.6103,30406.0
2021-01-26 10:05:00,38.25,38.3,38.23,38.26,31555.0,33.6015,33.6454,33.5839,33.6103,31555.0
2021-01-26 10:10:00,38.26,38.29,38.02,38.04,69354.0,33.6103,33.6367,33.3995,33.417,69354.0
2021-01-26 10:15:00,38.04,38.06,37.78,37.83,75579.0,33.417,33.4346,33.1886,33.2326,75579.0
2021-01-26 10:20:00,37.82,37.93,37.73,37.83,126171.0,33.2238,33.3204,33.1447,33.2326,126171.0
2021-01-26 10:25:00,37.83,37.92,37.78,37.78,39711.0,33.2326,33.3116,33.1886,33.1886,39711.0
2021-01-26 10:30:00,37.79,37.85,37.74,37.81,47526.0,33.1974,33.2501,33.1535,33.215,47526.0
2021-01-26 10:35:00,37.8,37.89,37.8,37.82,55103.0,33.2062,33.2853,33.2062,33.2238,55103.0
2021-01-26 10:40:00,37.82,37.92,37.8,37.89,54104.0,33.2238,33.3116,33.2062,33.2853,54104.0
2021-01-26 10:45:00,37.89,37.95,37.88,37.88,28007.0,33.2853,33.338,33.2765,33.2765,28007.0
2021-01-26 10:50:00,37.88,37.94,37.85,37.87,18642.0,33.2765,33.3292,33.2501,33.2677,18642.0
2021-01-26 10:55:00,37.88,37.89,37.84,37.87,30697.0,33.2765,33.2853,33.2413,33.2677,30697.0
2021-01-26 11:00:00,37.87,37.91,37.81,37.87,31990.0,33.2677,33.3028,33.215,33.2677,31990.0
2021-01-26 11:05:00,37.87,37.89,37.79,37.82,22537.0,33.2677,33.2853,33.1974,33.2238,22537.0
2021-01-26 11:10:00,37.81,37.83,37.74,37.76,86692.0,33.215,33.2326,33.1535,33.1711,86692.0
2021-01-26 11:15:00,37.76,37.8,37.69,37.7,35773.0,33.1711,33.2062,33.1096,33.1184,35773.0
2021-01-26 11:20:00,37.69,37.82,37.68,37.8,91106.0,33.1096,33.2238,33.1008,33.2062,91106.0
2021-01-26 11:25:00,37.8,37.8,37.73,37.79,35778.0,33.2062,33.2062,33.1447,33.1974,35778.0
2021-01-26 11:30:00,37.79,37.79,37.73,37.75,17240.0,33.1974,33.1974,33.1447,33.1623,17240.0
2021-01-26 11:35:00,37.75,37.79,37.72,37.79,22760.0,33.1623,33.1974,33.1359,33.1974,22760.0
2021-01-26 11:40:00,37.78,37.79,37.69,37.71,74789.0,33.1886,33.1974,33.1096,33.1271,74789.0
2021-01-26 11:45:00,37.71,37.73,37.66,37.66,127850.0,33.1271,33.1447,33.0832,33.0832,127850.0
2021-01-26 11:50:00,37.67,37.77,37.66,37.69,60802.0,33.092,33.1799,33.0832,33.1096,60802.0
2021-01-26 11:55:00,37.69,37.74,37.66,37.67,44609.0,33.1096,33.1535,33.0832,33.092,44609.0
2021-01-26 12:00:00,37.66,37.72,37.58,37.59,186054.0,33.0832,33.1359,33.0129,33.0217,186054.0
2021-01-26 12:05:00,37.6,37.61,37.44,37.48,222062.0,33.0305,33.0393,32.89,32.9251,222062.0
2021-01-26 12:10:00,37.48,37.6,37.42,37.58,76693.0,32.9251,33.0305,32.8724,33.0129,76693.0
2021-01-26 12:15:00,37.58,37.59,37.53,37.54,28264.0,33.0129,33.0217,32.969,32.9778,28264.0
2021-01-26 12:20:00,37.54,37.57,37.53,37.55,29170.0,32.9778,33.0042,32.969,32.9866,29170.0
2021-01-26 12:25:00,37.55,37.58,37.54,37.58,25676.0,32.9866,33.0129,32.9778,33.0129,25676.0
2021-01-26 12:30:00,37.57,37.59,37.55,37.58,18893.0,33.0042,33.0217,32.9866,33.0129,18893.0
2021-01-26 12:35:00,37.58,37.59,37.44,37.45,50051.0,33.0129,33.0217,32.89,32.8987,50051.0
2021-01-26 12:40:00,37.44,37.44,37.35,37.36,33587.0,32.89,32.89,32.8109,32.8197,33587.0
2021-01-26 12:45:00,37.35,37.43,37.34,37.41,18673.0,32.8109,32.8812,32.8021,32.8636,18673.0
2021-01-26 12:50:00,37.4,37.5,37.38,37.5,26899.0,32.8548,32.9427,32.8372,32.9427,26899.0
2021-01-26 12:55:00,37.5,37.54,37.48,37.52,16522.0,32.9427,32.9778,32.9251,32.9602,16522.0
2021-01-26 13:00:00,37.51,37.53,37.48,37.53,37009.0,32.9514,32.969,32.9251,32.969,37009.0
2021-01-26 13:05:00,37.52,37.54,37.47,37.54,18179.0,32.9602,32.9778,32.9163,32.9778,18179.0
2021-01-26 13:10:00,37.54,37.57,37.5,37.55,23556.0,32.9778,33.0042,32.9427,32.9866,23556.0
2021-01-26 13:15:00,37.55,37.55,37.53,37.54,16367.0,32.9866,32.9866,32.969,32.9778,16367.0
2021-01-26 13:20:00,37.54,37.55,37.53,37.55,10381.0,32.9778,32.9866,32.969,32.9866,10381.0
2021-01-26 13:25:00,37.55,37.55,37.47,37.5,33323.0,32.9866,32.9866,32.9163,32.9427,33323.0
2021-01-26 13:30:00,37.5,37.53,37.47,37.5,34555.0,32.9427,32.969,32.9163,32.9427,34555.0
2021-01-26 13:35:00,37.5,37.5,37.43,37.5,39945.0,32.9427,32.9427,32.8812,32.9427,39945.0
2021-01-26 13:40:00,37.49,37.5,37.46,37.48,33778.0,32.9339,32.9427,32.9075,32.9251,33778.0
2021-01-26 13:45:00,37.48,37.49,37.43,37.44,38252.0,32.9251,32.9339,32.8812,32.89,38252.0
2021-01-26 13:50:00,37.44,37.48,37.43,37.45,30104.0,32.89,32.9251,32.8812,32.8987,30104.0
2021-01-26 13:55:00,37.45,37.45,37.4,37.41,18315.0,32.8987,32.8987,32.8548,32.8636,18315.0
2021-01-26 14:00:00,37.41,37.44,37.4,37.43,15630.0,32.8636,32.89,32.8548,32.8812,15630.0
2021-01-26 14:05:00,37.43,37.47,37.41,37.44,27817.0,32.8812,32.9163,32.8636,32.89,27817.0
2021-01-26 14:10:00,37.43,37.46,37.4,37.45,30719.0,32.8812,32.9075,32.8548,32.8987,30719.0
2021-01-26 14:15:00,37.45,37.46,37.4,37.41,132423.0,32.8987,32.9075,32.8548,32.8636,132423.0
2021-01-26 14:20:00,37.41,37.41,37.37,37.38,34199.0,32.8636,32.8636,32.8285,32.8372,34199.0
2021-01-26 14:25:00,37.37,37.38,37.29,37.34,65125.0,32.8285,32.8372,32.7582,32.8021,65125.0
2021-01-26 14:30:00,37.33,37.34,37.31,37.32,28987.0,32.7933,32.8021,32.7758,32.7845,28987.0
2021-01-26 14:35:00,37.32,37.34,37.28,37.29,33338.0,32.7845,32.8021,32.7494,32.7582,33338.0
2021-01-26 14:40:00,37.29,37.3,37.26,37.29,26234.0,32.7582,32.767,32.7318,32.7582,26234.0
2021-01-26 14:45:00,37.29,37.33,37.25,37.3,44602.0,32.7582,32.7933,32.723,32.767,44602.0
2021-01-26 14:50:00,37.3,37.34,37.29,37.33,27652.0,32.767,32.8021,32.7582,32.7933,27652.0
2021-01-26 14:55:00,37.34,37.47,37.34,37.43,117727.0,32.8021,32.9163,32.8021,32.8812,117727.0
2021-01-26 15:00:00,37.43,37.47,37.41,37.43,45022.0,32.8812,32.9163,32.8636,32.8812,45022.0
2021-01-26 15:05:00,37.43,37.47,37.41,37.47,25730.0,32.8812,32.9163,32.8636,32.9163,25730.0
2021-01-26 15:10:00,37.47,37.5,37.42,37.45,46233.0,32.9163,32.9427,32.8724,32.8987,46233.0
2021-01-26 15:15:00,37.45,37.46,37.43,37.45,32387.0,32.8987,32.9075,32.8812,32.8987,32387.0
2021-01-26 15:20:00,37.45,37.48,37.43,37.44,54137.0,32.8987,32.9251,32.8812,32.89,54137.0
2021-01-26 15:25:00,37.45,37.48,37.38,37.38,105357.0,32.8987,32.9251,32.8372,32.8372,105357.0
2021-01-26 15:30:00,37.39,37.41,37.34,37.37,76110.0,32.846,32.8636,32.8021,32.8285,76110.0
2021-01-26 15:35:00,37.37,37.41,37.29,37.3,85214.0,32.8285,32.8636,32.7582,32.767,85214.0
2021-01-26 15:40:00,37.3,37.38,37.29,37.37,107217.0,32.767,32.8372,32.7582,32.8285,107217.0
2021-01-26 15:45:00,37.37,37.39,37.28,37.28,97609.0,32.8285,32.846,32.7494,32.7494,97609.0
2021-01-26 15:50:00,37.29,37.33,37.19,37.23,207158.0,32.7582,32.7933,32.6703,32.7055,207158.0
2021-01-26 15:55:00,37.22,37.23,37.12,37.17,282852.0,32.6967,32.7055,32.6088,32.6528,282852.0
2021-01-27 09:30:00,36.15,36.93,35.35,35.69,330575.0,31.7567,32.4419,31.054,31.3526,330575.0
2021-01-27 09:35:00,35.91,36.3,35.57,36.22,105319.0,31.5459,31.8885,31.2472,31.8182,105319.0
2021-01-27 09:40:00,36.23,36.4,35.81,35.84,108017.0,31.827,31.9763,31.458,31.4844,108017.0
2021-01-27 09:45:00,35.84,36.37,35.72,36.0,131007.0,31.4844,31.95,31.379,31.625,131007.0
2021-01-27 09:50:00,35.97,36.22,35.85,36.16,126842.0,31.5986,31.8182,31.4932,31.7655,126842.0
2021-01-27 09:55:00,36.16,36.19,35.69,35.98,207411.0,31.7655,31.7919,31.3526,31.6074,207411.0
2021-01-27 10:00:00,35.98,36.16,35.94,36.09,112552.0,31.6074,31.7655,31.5722,31.704,112552.0
2021-01-27 10:05:00,36.04,36.21,35.97,36.13,79513.0,31.6601,31.8094,31.5986,31.7392,79513.0
2021-01-27 10:10:00,36.18,36.24,36.08,36.2,60818.0,31.7831,31.8358,31.6952,31.8007,60818.0
2021-01-27 10:15:00,36.2,36.35,36.1,36.21,232538.0,31.8007,31.9324,31.7128,31.8094,232538.0
2021-01-27 10:20:00,36.19,36.49,36.17,36.4,104677.0,31.7919,32.0554,31.7743,31.9763,104677.0
2021-01-27 10:25:00,36.41,36.59,36.34,36.54,176914.0,31.9851,32.1433,31.9236,32.0993,176914.0
2021-01-27 10:30:00,36.52,36.65,36.41,36.56,90333.0,32.0818,32.196,31.9851,32.1169,90333.0
2021-01-27 10:35:00,36.55,36.55,36.46,36.5,53116.0,32.1081,32.1081,32.0291,32.0642,53116.0
2021-01-27 10:40:00,36.51,36.65,36.51,36.65,40128.0,32.073,32.196,32.073,32.196,40128.0
2021-01-27 10:45:00,36.65,36.78,36.47,36.73,84652.0,32.196,32.3102,32.0378,32.2662,84652.0
2021-01-27 10:50:00,36.73,36.96,36.43,36.47,254991.0,32.2662,32.4683,32.0027,32.0378,254991.0
2021-01-27 10:55:00,36.47,36.56,36.37,36.55,153224.0,32.0378,32.1169,31.95,32.1081,153224.0
2021-01-27 11:00:00,36.54,36.62,36.32,36.36,139514.0,32.0993,32.1696,31.9061,31.9412,139514.0
2021-01-27 11:05:00,36.35,36.35,36.16,36.21,79935.0,31.9324,31.9324,31.7655,31.8094,79935.0
2021-01-27 11:10:00,36.24,36.27,36.12,36.21,73971.0,31.8358,31.8621,31.7304,31.8094,73971.0
2021-01-27 11:15:00,36.22,36.24,36.12,36.19,67696.0,31.8182,31.8358,31.7304,31.7919,67696.0
2021-01-27 11:20:00,36.19,36.28,36.13,36.23,79223.0,31.7919,31.8709,31.7392,31.827,79223.0
2021-01-27 11:25:00,36.23,36.31,36.1,36.14,55186.0,31.827,31.8973,31.7128,31.7479,55186.0
2021-01-27 11:30:00,36.15,36.19,36.1,36.11,83765.0,31.7567,31.7919,31.7128,31.7216,83765.0
2021-01-27 11:35:00,36.11,36.22,36.06,36.15,59238.0,31.7216,31.8182,31.6777,31.7567,59238.0
2021-01-27 11:40:00,36.16,36.23,36.08,36.08,33090.0,31.7655,31.827,31.6952,31.6952,33090.0
2021-01-27 11:45:00,36.09,36.14,35.86,35.87,57570.0,31.704,31.7479,31.502,31.5108,57570.0
2021-01-27 11:50:00,35.86,35.92,35.81,35.89,53205.0,31.502,31.5547,31.458,31.5283,53205.0
2021-01-27 11:55:00,35.9,35.95,35.71,35.72,57874.0,31.5371,31.581,31.3702,31.379,57874.0
2021-01-27 12:00:00,35.71,35.79,35.63,35.72,90729.0,31.3702,31.4405,31.2999,31.379,90729.0
2021-01-27 12:05:00,35.72,36.01,35.72,35.94,60140.0,31.379,31.6337,31.379,31.5722,60140.0
2021-01-27 12:10:00,35.96,36.04,35.92,36.0,55600.0,31.5898,31.6601,31.5547,31.625,55600.0
2021-01-27 12:15:00,36.01,36.01,35.69,35.73,109956.0,31.6337,31.6337,31.3526,31.3878,109956.0
2021-01-27 12:20:00,35.73,35.73,35.53,35.58,56288.0,31.3878,31.3878,31.2121,31.256,56288.0
2021-01-27 12:25:00,35.57,35.63,35.42,35.42,90291.0,31.2472,31.2999,31.1154,31.1154,90291.0
2021-01-27 12:30:00,35.44,35.62,35.4,35.52,59291.0,31.133,31.2911,31.0979,31.2033,59291.0
2021-01-27 12:35:00,35.51,35.66,35.47,35.63,56097.0,31.1945,31.3263,31.1594,31.2999,56097.0
2021-01-27 12:40:00,35.65,35.77,35.62,35.76,46989.0,31.3175,31.4229,31.2911,31.4141,46989.0
2021-01-27 12:45:00,35.77,35.91,35.75,35.87,53233.0,31.4229,31.5459,31.4053,31.5108,53233.0
2021-01-27 12:50:00,35.88,35.88,35.74,35.74,49891.0,31.5195,31.5195,31.3966,31.3966,49891.0
2021-01-27 12:55:00,35.74,35.79,35.69,35.69,27282.0,31.3966,31.4405,31.3526,31.3526,27282.0
2021-01-27 13:00:00,35.69,35.71,35.5,35.53,56908.0,31.3526,31.3702,31.1857,31.2121,56908.0
2021-01-27 13:05:00,35.52,35.6,35.49,35.56,38137.0,31.2033,31.2736,31.1769,31.2384,38137.0
2021-01-27 13:10:00,35.57,35.59,35.47,35.53,60210.0,31.2472,31.2648,31.1594,31.2121,60210.0
2021-01-27 13:15:00,35.53,35.59,35.5,35.53,28795.0,31.2121,31.2648,31.1857,31.2121,28795.0
2021-01-27 13:20:00,35.55,35.61,35.41,35.47,47553.0,31.2296,31.2824,31.1067,31.1594,47553.0
2021-01-27 13:25:00,35.46,35.62,35.42,35.55,37606.0,31.1506,31.2911,31.1154,31.2296,37606.0
2021-01-27 13:30:00,35.53,35.58,35.38,35.41,115005.0,31.2121,31.256,31.0803,31.1067,115005.0
2021-01-27 13:35:00,35.41,35.48,35.36,35.41,46964.0,31.1067,31.1682,31.0627,31.1067,46964.0
2021-01-27 13:40:00,35.41,35.51,35.36,35.37,29032.0,31.1067,31.1945,31.0627,31.0715,29032.0
2021-01-27 13:45:00,35.36,35.38,35.31,35.35,60547.0,31.0627,31.0803,31.0188,31.054,60547.0
2021-01-27 13:50:00,35.36,35.59,35.32,35.55,66467.0,31.0627,31.2648,31.0276,31.2296,66467.0
2021-01-27 13:55:00,35.58,35.66,35.53,35.59,62588.0,31.256,31.3263,31.2121,31.2648,62588.0
2021-01-27 14:00:00,35.61,35.66,35.56,35.59,59595.0,31.2824,31.3263,31.2384,31.2648,59595.0
2021-01-27 14:05:00,35.61,35.71,35.53,35.71,66367.0,31.2824,31.3702,31.2121,31.3702,66367.0
2021-01-27 14:10:00,35.72,35.82,35.68,35.76,55935.0,31.379,31.4668,31.3438,31.4141,55935.0
2021-01-27 14:15:00,35.79,35.8,35.61,35.61,51998.0,31.4405,31.4493,31.2824,31.2824,51998.0
2021-01-27 14:20:00,35.64,35.68,35.58,35.67,47353.0,31.3087,31.3438,31.256,31.3351,47353.0
2021-01-27 14:25:00,35.68,35.76,35.66,35.73,45735.0,31.3438,31.4141,31.3263,31.3878,45735.0
2021-01-27 14:30:00,35.71,35.76,35.52,35.56,40974.0,31.3702,31.4141,31.2033,31.2384,40974.0
2021-01-27 14:35:00,35.56,35.67,35.53,35.66,66931.0,31.2384,31.3351,31.2121,31.3263,66931.0
2021-01-27 14:40:00,35.65,35.76,35.6,35.73,42192.0,31.3175,31.4141,31.2736,31.3878,42192.0
2021-01-27 14:45:00,35.73,35.78,35.52,35.52,44733.0,31.3878,31.4317,31.2033,31.2033,44733.0
2021-01-27 14:50:00,35.56,35.62,35.43,35.49,57841.0,31.2384,31.2911,31.1242,31.1769,57841.0
2021-01-27 14:55:00,35.49,35.57,35.42,35.5,44503.0,31.1769,31.2472,31.1154,31.1857,44503.0
2021-01-27 15:00:00,35.49,35.49,35.4,35.41,55774.0,31.1769,31.1769,31.0979,31.1067,55774.0
2021-01-27 15:05:00,35.41,35.61,35.4,35.55,73354.0,31.1067,31.2824,31.0979,31.2296,73354.0
2021-01-27 15:10:00,35.55,35.59,35.39,35.44,98499.0,31.2296,31.2648,31.0891,31.133,98499.0
2021-01-27 15:15:00,35.42,35.55,35.41,35.51,63178.0,31.1154,31.2296,31.1067,31.1945,63178.0
2021-01-27 15:20:00,35.5,35.52,35.22,35.24,83561.0,31.1857,31.2033,30.9398,30.9573,83561.0
2021-01-27 15:25:00,35.26,35.34,35.17,35.23,82366.0,30.9749,31.0452,30.8958,30.9485,82366.0
2021-01-27 15:30:00,35.23,35.27,35.16,35.17,95078.0,30.9485,30.9837,30.887,30.8958,95078.0
2021-01-27 15:35:00,35.19,35.2,35.03,35.18,180117.0,30.9134,30.9222,30.7728,30.9046,180117.0
2021-01-27 15:40:00,35.17,35.26,35.12,35.18,179420.0,30.8958,30.9749,30.8519,30.9046,179420.0
2021-01-27 15:45:00,35.17,35.26,35.13,35.2,208524.0,30.8958,30.9749,30.8607,30.9222,208524.0
2021-01-27 15:50:00,35.2,35.29,35.16,35.26,275656.0,30.9222,31.0012,30.887,30.9749,275656.0
2021-01-27 15:55:00,35.26,35.31,35.11,35.26,531186.0,30.9749,31.0188,30.8431,30.9749,531186.0
2021-01-28 09:30:00,36.08,36.14,36.0,36.06,125336.0,31.6952,31.7479,31.625,31.6777,125336.0
2021-01-28 09:35:00,36.05,36.09,35.93,35.99,93967.0,31.6689,31.704,31.5635,31.6162,93967.0
2021-01-28 09:40:00,35.99,36.33,35.98,36.3,89171.0,31.6162,31.9149,31.6074,31.8885,89171.0
2021-01-28 09:45:00,36.29,36.33,36.11,36.12,31825.0,31.8797,31.9149,31.7216,31.7304,31825.0
2021-01-28 09:50:00,36.1,36.28,36.07,36.27,27728.0,31.7128,31.8709,31.6865,31.8621,27728.0
2021-01-28 09:55:00,36.29,36.32,36.07,36.09,49856.0,31.8797,31.9061,31.6865,31.704,49856.0
2021-01-28 10:00:00,36.12,36.3,36.06,36.3,69457.0,31.7304,31.8885,31.6777,31.8885,69457.0
2021-01-28 10:05:00,36.31,36.49,36.27,36.35,47723.0,31.8973,32.0554,31.8621,31.9324,47723.0
2021-01-28 10:10:00,36.34,36.36,36.17,36.18,70158.0,31.9236,31.9412,31.7743,31.7831,70158.0
2021-01-28 10:15:00,36.18,36.44,36.18,36.43,52514.0,31.7831,32.0115,31.7831,32.0027,52514.0
2021-01-28 10:20:00,36.43,36.6,36.37,36.47,99521.0,32.0027,32.152,31.95,32.0378,99521.0
2021-01-28 10:25:00,36.47,36.53,36.39,36.48,82396.0,32.0378,32.0905,31.9676,32.0466,82396.0
2021-01-28 10:30:00,36.49,36.53,36.4,36.43,71247.0,32.0554,32.0905,31.9763,32.0027,71247.0
2021-01-28 10:35:00,36.43,36.48,36.38,36.4,40848.0,32.0027,32.0466,31.9588,31.9763,40848.0
2021-01-28 10:40:00,36.41,36.42,36.31,36.37,47128.0,31.9851,31.9939,31.8973,31.95,47128.0
2021-01-28 10:45:00,36.37,36.56,36.37,36.52,54748.0,31.95,32.1169,31.95,32.0818,54748.0
2021-01-28 10:50:00,36.5,36.53,36.4,36.42,41484.0,32.0642,32.0905,31.9763,31.9939,41484.0
2021-01-28 10:55:00,36.44,36.5,36.42,36.46,44809.0,32.0115,32.0642,31.9939,32.0291,44809.0
2021-01-28 11:00:00,36.48,36.58,36.45,36.53,44611.0,32.0466,32.1345,32.0203,32.0905,44611.0
2021-01-28 11:05:00,36.54,36.6,36.49,36.6,33489.0,32.0993,32.152,32.0554,32.152,33489.0
2021-01-28 11:10:00,36.6,36.64,36.53,36.57,30648.0,32.152,32.1872,32.0905,32.1257,30648.0
2021-01-28 11:15:00,36.58,36.64,36.58,36.6,31128.0,32.1345,32.1872,32.1345,32.152,31128.0
2021-01-28 11:20:00,36.61,36.64,36.59,36.6,77551.0,32.1608,32.1872,32.1433,32.152,77551.0
2021-01-28 11:25:00,36.61,36.68,36.59,36.63,61970.0,32.1608,32.2223,32.1433,32.1784,61970.0
2021-01-28 11:30:00,36.64,36.7,36.59,36.63,46729.0,32.1872,32.2399,32.1433,32.1784,46729.0
2021-01-28 11:35:00,36.63,36.69,36.58,36.61,37910.0,32.1784,32.2311,32.1345,32.1608,37910.0
2021-01-28 11:40:00,36.63,36.65,36.59,36.65,24387.0,32.1784,32.196,32.1433,32.196,24387.0
2021-01-28 11:45:00,36.65,36.67,36.58,36.61,30914.0,32.196,32.2135,32.1345,32.1608,30914.0
2021-01-28 11:50:00,36.62,36.67,36.6,36.66,25368.0,32.1696,32.2135,32.152,32.2047,25368.0
2021-01-28 11:55:00,36.66,36.67,36.58,36.6,32769.0,32.2047,32.2135,32.1345,32.152,32769.0
2021-01-28 12:00:00,36.6,36.66,36.43,36.45,45396.0,32.152,32.2047,32.0027,32.0203,45396.0
2021-01-28 12:05:00,36.45,36.45,36.35,36.4,51654.0,32.0203,32.0203,31.9324,31.9763,51654.0
2021-01-28 12:10:00,36.42,36.44,36.35,36.42,32380.0,31.9939,32.0115,31.9324,31.9939,32380.0
2021-01-28 12:15:00,36.44,36.47,36.42,36.47,27459.0,32.0115,32.0378,31.9939,32.0378,27459.0
2021-01-28 12:20:00,36.48,36.62,36.47,36.59,27445.0,32.0466,32.1696,32.0378,32.1433,27445.0
2021-01-28 12:25:00,36.59,36.6,36.47,36.51,45343.0,32.1433,32.152,32.0378,32.073,45343.0
2021-01-28 12:30:00,36.5,36.51,36.38,36.45,32116.0,32.0642,32.073,31.9588,32.0203,32116.0
2021-01-28 12:35:00,36.45,36.48,36.42,36.44,17467.0,32.0203,32.0466,31.9939,32.0115,17467.0
2021-01-28 12:40:00,36.44,36.52,36.44,36.49,31700.0,32.0115,32.0818,32.0115,32.0554,31700.0
2021-01-28 12:45:00,36.48,36.67,36.48,36.66,57606.0,32.0466,32.2135,32.0466,32.2047,57606.0
2021-01-28 12:50:00,36.66,36.67,36.6,36.6,21851.0,32.2047,32.2135,32.152,32.152,21851.0
2021-01-28 12:55:00,36.61,36.65,36.55,36.63,25542.0,32.1608,32.196,32.1081,32.1784,25542.0
2021-01-28 13:00:00,36.64,36.7,36.62,36.66,25132.0,32.1872,32.2399,32.1696,32.2047,25132.0
2021-01-28 13:05:00,36.65,36.75,36.62,36.75,46802.0,32.196,32.2838,32.1696,32.2838,46802.0
2021-01-28 13:10:00,36.76,36.77,36.71,36.73,38950.0,32.2926,32.3014,32.2487,32.2662,38950.0
2021-01-28 13:15:00,36.73,36.76,36.69,36.73,30212.0,32.2662,32.2926,32.2311,32.2662,30212.0
2021-01-28 13:20:00,36.73,36.78,36.7,36.78,27998.0,32.2662,32.3102,32.2399,32.3102,27998.0
2021-01-28 13:25:00,36.79,36.84,36.77,36.78,27828.0,32.3189,32.3629,32.3014,32.3102,27828.0
2021-01-28 13:30:00,36.79,36.82,36.78,36.81,21552.0,32.3189,32.3453,32.3102,32.3365,21552.0
2021-01-28 13:35:00,36.82,36.89,36.79,36.87,25332.0,32.3453,32.4068,32.3189,32.3892,25332.0
2021-01-28 13:40:00,36.88,36.9,36.86,36.86,24867.0,32.398,32.4156,32.3804,32.3804,24867.0
2021-01-28 13:45:00,36.86,36.87,36.81,36.87,23181.0,32.3804,32.3892,32.3365,32.3892,23181.0
2021-01-28 13:50:00,36.87,36.87,36.81,36.84,26349.0,32.3892,32.3892,32.3365,32.3629,26349.0
2021-01-28 13:55:00,36.85,36.86,36.79,36.82,21644.0,32.3717,32.3804,32.3189,32.3453,21644.0
2021-01-28 14:00:00,36.82,36.83,36.73,36.73,37406.0,32.3453,32.3541,32.2662,32.2662,37406.0
2021-01-28 14:05:00,36.73,36.81,36.73,36.76,31468.0,32.2662,32.3365,32.2662,32.2926,31468.0
2021-01-28 14:10:00,36.77,36.78,36.69,36.7,28631.0,32.3014,32.3102,32.2311,32.2399,28631.0
2021-01-28 14:15:00,36.7,36.7,36.6,36.62,28471.0,32.2399,32.2399,32.152,32.1696,28471.0
2021-01-28 14:20:00,36.63,36.69,36.62,36.67,40754.0,32.1784,32.2311,32.1696,32.2135,40754.0
2021-01-28 14:25:00,36.69,36.73,36.67,36.69,26841.0,32.2311,32.2662,32.2135,32.2311,26841.0
2021-01-28 14:30:00,36.69,36.7,36.63,36.64,23542.0,32.2311,32.2399,32.1784,32.1872,23542.0
2021-01-28 14:35:00,36.64,36.67,36.59,36.67,24855.0,32.1872,32.2135,32.1433,32.2135,24855.0
2021-01-28 14:40:00,36.66,36.69,36.62,36.64,76114.0,32.2047,32.2311,32.1696,32.1872,76114.0
2021-01-28 14:45:00,36.65,36.69,36.62,36.66,39502.0,32.196,32.2311,32.1696,32.2047,39502.0
2021-01-28 14:50:00,36.66,36.67,36.61,36.64,64929.0,32.2047,32.2135,32.1608,32.1872,64929.0
2021-01-28 14:55:00,36.63,36.7,36.61,36.69,41058.0,32.1784,32.2399,32.1608,32.2311,41058.0
2021-01-28 15:00:00,36.69,36.69,36.62,36.68,38707.0,32.2311,32.2311,32.1696,32.2223,38707.0
2021-01-28 15:05:00,36.68,36.71,36.66,36.66,30129.0,32.2223,32.2487,32.2047,32.2047,30129.0
2021-01-28 15:10:00,36.66,36.72,36.62,36.69,42666.0,32.2047,32.2575,32.1696,32.2311,42666.0
2021-01-28 15:15:00,36.69,36.72,36.65,36.71,46832.0,32.2311,32.2575,32.196,32.2487,46832.0
2021-01-28 15:20:00,36.72,36.75,36.68,36.69,47292.0,32.2575,32.2838,32.2223,32.2311,47292.0
2021-01-28 15:25:00,36.7,36.74,36.66,36.66,37591.0,32.2399,32.275,32.2047,32.2047,37591.0
2021-01-28 15:30:00,36.65,36.71,36.64,36.69,61853.0,32.196,32.2487,32.1872,32.2311,61853.0
2021-01-28 15:35:00,36.7,36.7,36.61,36.65,82148.0,32.2399,32.2399,32.1608,32.196,82148.0
2021-01-28 15:40:00,36.65,36.67,36.52,36.52,91368.0,32.196,32.2135,32.0818,32.0818,91368.0
2021-01-28 15:45:00,36.53,36.67,36.52,36.67,148492.0,32.0905,32.2135,32.0818,32.2135,148492.0
2021-01-28 15:50:00,36.66,36.68,36.58,36.64,216403.0,32.2047,32.2223,32.1345,32.1872,216403.0
2021-01-28 15:55:00,36.65,36.65,36.42,36.44,316902.0,32.196,32.196,31.9939,32.0115,316902.0
2021-01-29 09:30:00,36.2,36.47,36.04,36.12,95865.0,31.8007,32.0378,31.6601,31.7304,95865.0
2021-01-29 09:35:00,36.1,36.26,36.07,36.12,43121.0,31.7128,31.8534,31.6865,31.7304,43121.0
2021-01-29 09:40:00,36.12,36.15,35.89,35.93,69793.0,31.7304,31.7567,31.5283,31.5635,69793.0
2021-01-29 09:45:00,35.93,36.12,35.92,35.94,64230.0,31.5635,31.7304,31.5547,31.5722,64230.0
2021-01-29 09:50:00,35.94,35.96,35.85,35.87,35230.0,31.5722,31.5898,31.4932,31.5108,35230.0
2021-01-29 09:55:00,35.89,36.07,35.88,36.07,84101.0,31.5283,31.6865,31.5195,31.6865,84101.0
2021-01-29 10:00:00,36.06,36.14,36.05,36.1,28459.0,31.6777,31.7479,31.6689,31.7128,28459.0
2021-01-29 10:05:00,36.1,36.13,36.02,36.13,41835.0,31.7128,31.7392,31.6425,31.7392,41835.0
2021-01-29 10:10:00,36.15,36.23,36.13,36.18,35410.0,31.7567,31.827,31.7392,31.7831,35410.0
2021-01-29 10:15:00,36.18,36.19,36.08,36.14,25578.0,31.7831,31.7919,31.6952,31.7479,25578.0
2021-01-29 10:20:00,36.14,36.3,36.13,36.28,21350.0,31.7479,31.8885,31.7392,31.8709,21350.0
2021-01-29 10:25:00,36.27,36.29,36.21,36.23,23442.0,31.8621,31.8797,31.8094,31.827,23442.0
2021-01-29 10:30:00,36.24,36.29,36.16,36.23,32636.0,31.8358,31.8797,31.7655,31.827,32636.0
2021-01-29 10:35:00,36.24,36.27,36.15,36.16,54812.0,31.8358,31.8621,31.7567,31.7655,54812.0
2021-01-29 10:40:00,36.16,36.19,36.08,36.09,38836.0,31.7655,31.7919,31.6952,31.704,38836.0
2021-01-29 10:45:00,36.08,36.12,36.01,36.1,21217.0,31.6952,31.7304,31.6337,31.7128,21217.0
2021-01-29 10:50:00,36.1,36.1,36.02,36.07,29186.0,31.7128,31.7128,31.6425,31.6865,29186.0
2021-01-29 10:55:00,36.07,36.14,36.04,36.11,20442.0,31.6865,31.7479,31.6601,31.7216,20442.0
2021-01-29 11:00:00,36.11,36.17,36.09,36.12,221414.0,31.7216,31.7743,31.704,31.7304,221414.0
2021-01-29 11:05:00,36.12,36.21,36.11,36.19,38737.0,31.7304,31.8094,31.7216,31.7919,38737.0
2021-01-29 11:10:00,36.18,36.18,36.13,36.16,34753.0,31.7831,31.7831,31.7392,31.7655,34753.0
2021-01-29 11:15:00,36.16,36.2,36.13,36.16,36287.0,31.7655,31.8007,31.7392,31.7655,36287.0
2021-01-29 11:20:00,36.17,36.19,36.11,36.17,106264.0,31.7743,31.7919,31.7216,31.7743,106264.0
2021-01-29 11:25:00,36.19,36.27,36.12,36.13,41583.0,31.7919,31.8621,31.7304,31.7392,41583.0
2021-01-29 11:30:00,36.13,36.17,36.03,36.06,163866.0,31.7392,31.7743,31.6513,31.6777,163866.0
2021-01-29 11:35:00,36.06,36.11,36.03,36.09,82176.0,31.6777,31.7216,31.6513,31.704,82176.0
2021-01-29 11:40:00,36.09,36.16,36.05,36.14,45574.0,31.704,31.7655,31.6689,31.7479,45574.0
2021-01-29 11:45:00,36.14,36.17,36.1,36.1,33690.0,31.7479,31.7743,31.7128,31.7128,33690.0
2021-01-29 11:50:00,36.1,36.13,36.04,36.09,31553.0,31.7128,31.7392,31.6601,31.704,31553.0
2021-01-29 11:55:00,36.1,36.26,36.1,36.25,15092.0,31.7128,31.8534,31.7128,31.8446,15092.0
2021-01-29 12:00:00,36.24,36.26,36.12,36.18,26333.0,31.8358,31.8534,31.7304,31.7831,26333.0
2021-01-29 12:05:00,36.17,36.21,36.16,36.2,20877.0,31.7743,31.8094,31.7655,31.8007,20877.0
2021-01-29 12:10:00,36.21,36.24,36.11,36.12,23283.0,31.8094,31.8358,31.7216,31.7304,23283.0
2021-01-29 12:15:00,36.12,36.12,35.99,36.02,46435.0,31.7304,31.7304,31.6162,31.6425,46435.0
2021-01-29 12:20:00,36.02,36.08,35.93,35.94,24659.0,31.6425,31.6952,31.5635,31.5722,24659.0
2021-01-29 12:25:00,35.93,36.04,35.91,35.99,82636.0,31.5635,31.6601,31.5459,31.6162,82636.0
2021-01-29 12:30:00,35.99,36.09,35.94,35.95,32370.0,31.6162,31.704,31.5722,31.581,32370.0
2021-01-29 12:35:00,35.95,36.01,35.9,35.96,40839.0,31.581,31.6337,31.5371,31.5898,40839.0
2021-01-29 12:40:00,35.96,36.04,35.95,35.96,54761.0,31.5898,31.6601,31.581,31.5898,54761.0
2021-01-29 12:45:00,35.97,35.99,35.76,35.76,76169.0,31.5986,31.6162,31.4141,31.4141,76169.0
2021-01-29 12:50:00,35.77,35.96,35.76,35.94,68049.0,31.4229,31.5898,31.4141,31.5722,68049.0
2021-01-29 12:55:00,35.95,35.95,35.7,35.7,68521.0,31.581,31.581,31.3614,31.3614,68521.0
2021-01-29 13:00:00,35.7,35.83,35.67,35.77,27998.0,31.3614,31.4756,31.3351,31.4229,27998.0
2021-01-29 13:05:00,35.77,35.79,35.72,35.75,16799.0,31.4229,31.4405,31.379,31.4053,16799.0
2021-01-29 13:10:00,35.74,35.75,35.63,35.67,23000.0,31.3966,31.4053,31.2999,31.3351,23000.0
2021-01-29 13:15:00,35.66,35.66,35.55,35.57,25543.0,31.3263,31.3263,31.2296,31.2472,25543.0
2021-01-29 13:20:00,35.58,35.72,35.57,35.7,25305.0,31.256,31.379,31.2472,31.3614,25305.0
2021-01-29 13:25:00,35.7,35.93,35.7,35.93,23779.0,31.3614,31.5635,31.3614,31.5635,23779.0
2021-01-29 13:30:00,35.92,35.92,35.81,35.84,25722.0,31.5547,31.5547,31.458,31.4844,25722.0
2021-01-29 13:35:00,35.84,35.89,35.82,35.84,14362.0,31.4844,31.5283,31.4668,31.4844,14362.0
2021-01-29 13:40:00,35.84,35.87,35.79,35.86,22056.0,31.4844,31.5108,31.4405,31.502,22056.0
2021-01-29 13:45:00,35.85,35.89,35.76,35.77,28712.0,31.4932,31.5283,31.4141,31.4229,28712.0
2021-01-29 13:50:00,35.77,35.86,35.76,35.82,26936.0,31.4229,31.502,31.4141,31.4668,26936.0
2021-01-29 13:55:00,35.83,35.85,35.76,35.79,27472.0,31.4756,31.4932,31.4141,31.4405,27472.0
2021-01-29 14:00:00,35.78,35.99,35.77,35.94,68408.0,31.4317,31.6162,31.4229,31.5722,68408.0
2021-01-29 14:05:00,35.93,35.99,35.91,35.98,33616.0,31.5635,31.6162,31.5459,31.6074,33616.0
2021-01-29 14:10:00,35.97,35.98,35.93,35.96,11582.0,31.5986,31.6074,31.5635,31.5898,11582.0
2021-01-29 14:15:00,35.96,36.0,35.93,35.98,20480.0,31.5898,31.625,31.5635,31.6074,20480.0
2021-01-29 14:20:00,35.98,35.99,35.9,35.93,27277.0,31.6074,31.6162,31.5371,31.5635,27277.0
2021-01-29 14:25:00,35.94,35.95,35.86,35.9,38997.0,31.5722,31.581,31.502,31.5371,38997.0
2021-01-29 14:30:00,35.89,35.89,35.75,35.77,47928.0,31.5283,31.5283,31.4053,31.4229,47928.0
2021-01-29 14:35:00,35.77,35.93,35.77,35.9,55223.0,31.4229,31.5635,31.4229,31.5371,55223.0
2021-01-29 14:40:00,35.89,35.97,35.82,35.91,40126.0,31.5283,31.5986,31.4668,31.5459,40126.0
2021-01-29 14:45:00,35.91,35.93,35.83,35.87,22831.0,31.5459,31.5635,31.4756,31.5108,22831.0
2021-01-29 14:50:00,35.87,35.94,35.85,35.86,23669.0,31.5108,31.5722,31.4932,31.502,23669.0
2021-01-29 14:55:00,35.85,35.91,35.82,35.86,37728.0,31.4932,31.5459,31.4668,31.502,37728.0
2021-01-29 15:00:00,35.87,36.03,35.87,36.02,45325.0,31.5108,31.6513,31.5108,31.6425,45325.0
2021-01-29 15:05:00,36.01,36.03,35.96,36.01,33420.0,31.6337,31.6513,31.5898,31.6337,33420.0
2021-01-29 15:10:00,36.01,36.08,35.99,36.06,38780.0,31.6337,31.6952,31.6162,31.6777,38780.0
2021-01-29 15:15:00,36.07,36.09,36.03,36.08,30103.0,31.6865,31.704,31.6513,31.6952,30103.0
2021-01-29 15:20:00,36.08,36.17,36.07,36.09,71418.0,31.6952,31.7743,31.6865,31.704,71418.0
2021-01-29 15:25:00,36.09,36.13,36.01,36.02,41828.0,31.704,31.7392,31.6337,31.6425,41828.0
2021-01-29 15:30:00,36.02,36.16,36.02,36.11,66352.0,31.6425,31.7655,31.6425,31.7216,66352.0
2021-01-29 15:35:00,36.11,36.11,35.98,35.99,76111.0,31.7216,31.7216,31.6074,31.6162,76111.0
2021-01-29 15:40:00,35.99,36.03,35.92,35.95,95613.0,31.6162,31.6513,31.5547,31.581,95613.0
2021-01-29 15:45:00,35.94,35.95,35.86,35.9,108470.0,31.5722,31.581,31.502,31.5371,108470.0
2021-01-29 15:50:00,35.9,36.04,35.88,35.98,175917.0,31.5371,31.6601,31.5195,31.6074,175917.0
2021-01-29 15:55:00,35.98,36.1,35.84,35.87,394112.0,31.6074,31.7128,31.4844,31.5108,394112.0
2021-02-01 09:30:00,36.16,36.39,36.16,36.23,72343.0,31.7655,31.9676,31.7655,31.827,72343.0
2021-02-01 09:35:00,36.19,36.36,36.12,36.18,36518.0,31.7919,31.9412,31.7304,31.7831,36518.0
2021-02-01 09:40:00,36.17,36.31,36.14,36.24,42330.0,31.7743,31.8973,31.7479,31.8358,42330.0
2021-02-01 09:45:00,36.23,36.25,36.09,36.1,23207.0,31.827,31.8446,31.704,31.7128,23207.0
2021-02-01 09:50:00,36.09,36.11,35.88,35.91,53998.0,31.704,31.7216,31.5195,31.5459,53998.0
2021-02-01 09:55:00,35.92,36.06,35.92,36.06,19184.0,31.5547,31.6777,31.5547,31.6777,19184.0
2021-02-01 10:00:00,36.04,36.04,35.81,35.91,25695.0,31.6601,31.6601,31.458,31.5459,25695.0
2021-02-01 10:05:00,35.91,35.93,35.81,35.83,28141.0,31.5459,31.5635,31.458,31.4756,28141.0
2021-02-01 10:10:00,35.82,35.84,35.76,35.79,78952.0,31.4668,31.4844,31.4141,31.4405,78952.0
2021-02-01 10:15:00,35.78,35.83,35.74,35.82,26681.0,31.4317,31.4756,31.3966,31.4668,26681.0
2021-02-01 10:20:00,35.82,35.87,35.77,35.86,20833.0,31.4668,31.5108,31.4229,31.502,20833.0
2021-02-01 10:25:00,35.86,35.91,35.79,35.79,15801.0,31.502,31.5459,31.4405,31.4405,15801.0
2021-02-01 10:30:00,35.81,35.97,35.81,35.96,18561.0,31.458,31.5986,31.458,31.5898,18561.0
2021-02-01 10:35:00,35.95,35.99,35.85,35.85,23858.0,31.581,31.6162,31.4932,31.4932,23858.0
2021-02-01 10:40:00,35.86,35.88,35.8,35.84,16912.0,31.502,31.5195,31.4493,31.4844,16912.0
2021-02-01 10:45:00,35.83,35.86,35.76,35.77,22678.0,31.4756,31.502,31.4141,31.4229,22678.0
2021-02-01 10:50:00,35.77,35.81,35.72,35.73,22214.0,31.4229,31.458,31.379,31.3878,22214.0
2021-02-01 10:55:00,35.73,35.73,35.64,35.66,37669.0,31.3878,31.3878,31.3087,31.3263,37669.0
2021-02-01 11:00:00,35.66,35.69,35.6,35.67,22038.0,31.3263,31.3526,31.2736,31.3351,22038.0
2021-02-01 11:05:00,35.66,35.75,35.66,35.71,26890.0,31.3263,31.4053,31.3263,31.3702,26890.0
2021-02-01 11:10:00,35.7,35.76,35.68,35.73,23961.0,31.3614,31.4141,31.3438,31.3878,23961.0
2021-02-01 11:15:00,35.73,35.79,35.72,35.79,21211.0,31.3878,31.4405,31.379,31.4405,21211.0
2021-02-01 11:20:00,35.79,35.81,35.76,35.77,19139.0,31.4405,31.458,31.4141,31.4229,19139.0
2021-02-01 11:25:00,35.78,35.82,35.76,35.82,43817.0,31.4317,31.4668,31.4141,31.4668,43817.0
2021-02-01 11:30:00,35.81,35.86,35.8,35.83,21642.0,31.458,31.502,31.4493,31.4756,21642.0
2021-02-01 11:35:00,35.83,35.85,35.81,35.84,14494.0,31.4756,31.4932,31.458,31.4844,14494.0
2021-02-01 11:40:00,35.84,35.9,35.82,35.84,27242.0,31.4844,31.5371,31.4668,31.4844,27242.0
2021-02-01 11:45:00,35.84,35.86,35.8,35.84,31443.0,31.4844,31.502,31.4493,31.4844,31443.0
2021-02-01 11:50:00,35.84,35.87,35.79,35.86,35800.0,31.4844,31.5108,31.4405,31.502,35800.0
2021-02-01 11:55:00,35.87,35.92,35.86,35.88,20527.0,31.5108,31.5547,31.502,31.5195,20527.0
2021-02-01 12:00:00,35.86,35.93,35.86,35.89,32154.0,31.502,31.5635,31.502,31.5283,32154.0
2021-02-01 12:05:00,35.9,35.93,35.85,35.86,19274.0,31.5371,31.5635,31.4932,31.502,19274.0
2021-02-01 12:10:00,35.85,35.87,35.81,35.85,20670.0,31.4932,31.5108,31.458,31.4932,20670.0
2021-02-01 12:15:00,35.86,35.89,35.84,35.85,20209.0,31.502,31.5283,31.4844,31.4932,20209.0
2021-02-01 12:20:00,35.84,35.88,35.83,35.84,14938.0,31.4844,31.5195,31.4756,31.4844,14938.0
2021-02-01 12:25:00,35.84,35.84,35.77,35.79,25561.0,31.4844,31.4844,31.4229,31.4405,25561.0
2021-02-01 12:30:00,35.79,35.81,35.76,35.78,22978.0,31.4405,31.458,31.4141,31.4317,22978.0
2021-02-01 12:35:00,35.79,35.83,35.76,35.77,18337.0,31.4405,31.4756,31.4141,31.4229,18337.0
2021-02-01 12:40:00,35.77,35.8,35.74,35.75,18689.0,31.4229,31.4493,31.3966,31.4053,18689.0
2021-02-01 12:45:00,35.75,35.76,35.72,35.73,25000.0,31.4053,31.4141,31.379,31.3878,25000.0
2021-02-01 12:50:00,35.73,35.77,35.72,35.76,37871.0,31.3878,31.4229,31.379,31.4141,37871.0
2021-02-01 12:55:00,35.76,35.78,35.76,35.77,33120.0,31.4141,31.4317,31.4141,31.4229,33120.0
2021-02-01 13:00:00,35.77,35.8,35.75,35.77,44226.0,31.4229,31.4493,31.4053,31.4229,44226.0
2021-02-01 13:05:00,35.77,35.78,35.71,35.72,48016.0,31.4229,31.4317,31.3702,31.379,48016.0
2021-02-01 13:10:00,35.71,35.83,35.7,35.83,31667.0,31.3702,31.4756,31.3614,31.4756,31667.0
2021-02-01 13:15:00,35.83,35.84,35.8,35.82,16433.0,31.4756,31.4844,31.4493,31.4668,16433.0
2021-02-01 13:20:00,35.82,35.85,35.81,35.83,19907.0,31.4668,31.4932,31.458,31.4756,19907.0
2021-02-01 13:25:00,35.83,35.85,35.83,35.84,13862.0,31.4756,31.4932,31.4756,31.4844,13862.0
2021-02-01 13:30:00,35.84,35.88,35.84,35.87,16326.0,31.4844,31.5195,31.4844,31.5108,16326.0
2021-02-01 13:35:00,35.86,35.88,35.84,35.87,17239.0,31.502,31.5195,31.4844,31.5108,17239.0
2021-02-01 13:40:00,35.87,35.87,35.81,35.83,20029.0,31.5108,31.5108,31.458,31.4756,20029.0
2021-02-01 13:45:00,35.83,35.85,35.79,35.81,24651.0,31.4756,31.4932,31.4405,31.458,24651.0
2021-02-01 13:50:00,35.81,35.83,35.8,35.82,27643.0,31.458,31.4756,31.4493,31.4668,27643.0
2021-02-01 13:55:00,35.82,35.88,35.82,35.88,17737.0,31.4668,31.5195,31.4668,31.5195,17737.0
2021-02-01 14:00:00,35.87,35.89,35.84,35.87,22833.0,31.5108,31.5283,31.4844,31.5108,22833.0
2021-02-01 14:05:00,35.87,35.93,35.86,35.93,23299.0,31.5108,31.5635,31.502,31.5635,23299.0
2021-02-01 14:10:00,35.93,35.95,35.91,35.95,13307.0,31.5635,31.581,31.5459,31.581,13307.0
2021-02-01 14:15:00,35.95,36.06,35.95,36.04,38532.0,31.581,31.6777,31.581,31.6601,38532.0
2021-02-01 14:20:00,36.03,36.04,35.98,36.02,24810.0,31.6513,31.6601,31.6074,31.6425,24810.0
2021-02-01 14:25:00,36.02,36.07,36.02,36.06,15755.0,31.6425,31.6865,31.6425,31.6777,15755.0
2021-02-01 14:30:00,36.05,36.06,36.02,36.02,19779.0,31.6689,31.6777,31.6425,31.6425,19779.0
2021-02-01 14:35:00,36.02,36.05,36.02,36.04,11694.0,31.6425,31.6689,31.6425,31.6601,11694.0
2021-02-01 14:40:00,36.04,36.09,36.04,36.04,20446.0,31.6601,31.704,31.6601,31.6601,20446.0
2021-02-01 14:45:00,36.04,36.07,36.04,36.06,13036.0,31.6601,31.6865,31.6601,31.6777,13036.0
2021-02-01 14:50:00,36.07,36.09,36.05,36.06,11217.0,31.6865,31.704,31.6689,31.6777,11217.0
2021-02-01 14:55:00,36.06,36.08,36.0,36.03,17827.0,31.6777,31.6952,31.625,31.6513,17827.0
2021-02-01 15:00:00,36.03,36.06,36.01,36.04,20731.0,31.6513,31.6777,31.6337,31.6601,20731.0
2021-02-01 15:05:00,36.04,36.05,35.98,36.02,25366.0,31.6601,31.6689,31.6074,31.6425,25366.0
2021-02-01 15:10:00,36.02,36.03,35.97,36.0,33583.0,31.6425,31.6513,31.5986,31.625,33583.0
2021-02-01 15:15:00,36.0,36.02,35.96,35.98,19539.0,31.625,31.6425,31.5898,31.6074,19539.0
2021-02-01 15:20:00,35.99,36.01,35.93,35.94,35525.0,31.6162,31.6337,31.5635,31.5722,35525.0
2021-02-01 15:25:00,35.95,35.98,35.93,35.96,24288.0,31.581,31.6074,31.5635,31.5898,24288.0
2021-02-01 15:30:00,35.96,35.97,35.89,35.93,37741.0,31.5898,31.5986,31.5283,31.5635,37741.0
2021-02-01 15:35:00,35.91,35.95,35.91,35.93,38799.0,31.5459,31.581,31.5459,31.5635,38799.0
2021-02-01 15:40:00,35.92,35.95,35.89,35.92,92825.0,31.5547,31.581,31.5283,31.5547,92825.0
2021-02-01 15:45:00,35.9,35.92,35.87,35.91,44611.0,31.5371,31.5547,31.5108,31.5459,44611.0
2021-02-01 15:50:00,35.9,35.98,35.89,35.95,76787.0,31.5371,31.6074,31.5283,31.581,76787.0
2021-02-01 15:55:00,35.95,35.95,35.85,35.89,268554.0,31.581,31.581,31.4932,31.5283,268554.0
2021-02-02 09:30:00,36.42,36.42,36.24,36.33,81656.0,31.9939,31.9939,31.8358,31.9149,81656.0
2021-02-02 09:35:00,36.34,36.35,36.03,36.06,156274.0,31.9236,31.9324,31.6513,31.6777,156274.0
2021-02-02 09:40:00,36.07,36.27,36.06,36.25,42443.0,31.6865,31.8621,31.6777,31.8446,42443.0
2021-02-02 09:45:00,36.24,36.28,36.12,36.28,43542.0,31.8358,31.8709,31.7304,31.8709,43542.0
2021-02-02 09:50:00,36.28,36.33,36.21,36.29,79856.0,31.8709,31.9149,31.8094,31.8797,79856.0
2021-02-02 09:55:00,36.31,36.45,36.3,36.43,37011.0,31.8973,32.0203,31.8885,32.0027,37011.0
2021-02-02 10:00:00,36.43,36.44,36.31,36.33,59697.0,32.0027,32.0115,31.8973,31.9149,59697.0
2021-02-02 10:05:00,36.31,36.33,36.24,36.24,44082.0,31.8973,31.9149,31.8358,31.8358,44082.0
2021-02-02 10:10:00,36.24,36.26,36.12,36.13,35091.0,31.8358,31.8534,31.7304,31.7392,35091.0
2021-02-02 10:15:00,36.13,36.25,36.12,36.2,46877.0,31.7392,31.8446,31.7304,31.8007,46877.0
2021-02-02 10:20:00,36.21,36.3,36.19,36.25,62973.0,31.8094,31.8885,31.7919,31.8446,62973.0
2021-02-02 10:25:00,36.25,36.32,36.23,36.3,26858.0,31.8446,31.9061,31.827,31.8885,26858.0
2021-02-02 10:30:00,36.3,36.38,36.3,36.37,36527.0,31.8885,31.9588,31.8885,31.95,36527.0
2021-02-02 10:35:00,36.37,36.37,36.18,36.2,95584.0,31.95,31.95,31.7831,31.8007,95584.0
2021-02-02 10:40:00,36.2,36.22,36.08,36.17,180046.0,31.8007,31.8182,31.6952,31.7743,180046.0
2021-02-02 10:45:00,36.16,36.22,36.14,36.2,29276.0,31.7655,31.8182,31.7479,31.8007,29276.0
2021-02-02 10:50:00,36.2,36.21,36.14,36.19,43379.0,31.8007,31.8094,31.7479,31.7919,43379.0
2021-02-02 10:55:00,36.18,36.22,36.17,36.2,58827.0,31.7831,31.8182,31.7743,31.8007,58827.0
2021-02-02 11:00:00,36.2,36.27,36.19,36.27,120405.0,31.8007,31.8621,31.7919,31.8621,120405.0
2021-02-02 11:05:00,36.27,36.44,36.25,36.44,48525.0,31.8621,32.0115,31.8446,32.0115,48525.0
2021-02-02 11:10:00,36.44,36.59,36.41,36.58,182823.0,32.0115,32.1433,31.9851,32.1345,182823.0
2021-02-02 11:15:00,36.58,36.62,36.54,36.62,34735.0,32.1345,32.1696,32.0993,32.1696,34735.0
2021-02-02 11:20:00,36.62,36.65,36.59,36.62,21565.0,32.1696,32.196,32.1433,32.1696,21565.0
2021-02-02 11:25:00,36.64,36.66,36.61,36.65,30894.0,32.1872,32.2047,32.1608,32.196,30894.0
2021-02-02 11:30:00,36.65,36.68,36.62,36.66,19439.0,32.196,32.2223,32.1696,32.2047,19439.0
2021-02-02 11:35:00,36.67,36.69,36.61,36.63,23262.0,32.2135,32.2311,32.1608,32.1784,23262.0
2021-02-02 11:40:00,36.62,36.63,36.58,36.6,23438.0,32.1696,32.1784,32.1345,32.152,23438.0
2021-02-02 11:45:00,36.61,36.62,36.56,36.56,25331.0,32.1608,32.1696,32.1169,32.1169,25331.0
2021-02-02 11:50:00,36.55,36.58,36.51,36.52,13509.0,32.1081,32.1345,32.073,32.0818,13509.0
2021-02-02 11:55:00,36.54,36.54,36.48,36.49,17447.0,32.0993,32.0993,32.0466,32.0554,17447.0
2021-02-02 12:00:00,36.48,36.51,36.45,36.47,18701.0,32.0466,32.073,32.0203,32.0378,18701.0
2021-02-02 12:05:00,36.47,36.48,36.45,36.47,11078.0,32.0378,32.0466,32.0203,32.0378,11078.0
2021-02-02 12:10:00,36.46,36.51,36.46,36.5,11771.0,32.0291,32.073,32.0291,32.0642,11771.0
2021-02-02 12:15:00,36.51,36.51,36.42,36.43,16012.0,32.073,32.073,31.9939,32.0027,16012.0
2021-02-02 12:20:00,36.43,36.46,36.38,36.38,19292.0,32.0027,32.0291,31.9588,31.9588,19292.0
2021-02-02 12:25:00,36.37,36.39,36.35,36.37,14232.0,31.95,31.9676,31.9324,31.95,14232.0
2021-02-02 12:30:00,36.38,36.39,36.35,36.37,18422.0,31.9588,31.9676,31.9324,31.95,18422.0
2021-02-02 12:35:00,36.37,36.39,36.35,36.38,14190.0,31.95,31.9676,31.9324,31.9588,14190.0
2021-02-02 12:40:00,36.37,36.38,36.34,36.34,14376.0,31.95,31.9588,31.9236,31.9236,14376.0
2021-02-02 12:45:00,36.34,36.36,36.33,36.34,13973.0,31.9236,31.9412,31.9149,31.9236,13973.0
2021-02-02 12:50:00,36.34,36.38,36.31,36.32,15013.0,31.9236,31.9588,31.8973,31.9061,15013.0
2021-02-02 12:55:00,36.32,36.35,36.31,36.35,14200.0,31.9061,31.9324,31.8973,31.9324,14200.0
2021-02-02 13:00:00,36.35,36.38,36.35,36.37,9470.0,31.9324,31.9588,31.9324,31.95,9470.0
2021-02-02 13:05:00,36.37,36.41,36.36,36.41,18626.0,31.95,31.9851,31.9412,31.9851,18626.0
2021-02-02 13:10:00,36.41,36.47,36.4,36.46,11470.0,31.9851,32.0378,31.9763,32.0291,11470.0
2021-02-02 13:15:00,36.45,36.46,36.41,36.43,17623.0,32.0203,32.0291,31.9851,32.0027,17623.0
2021-02-02 13:20:00,36.42,36.42,36.36,36.4,21623.0,31.9939,31.9939,31.9412,31.9763,21623.0
2021-02-02 13:25:00,36.41,36.43,36.4,36.41,14878.0,31.9851,32.0027,31.9763,31.9851,14878.0
2021-02-02 13:30:00,36.42,36.42,36.38,36.39,17046.0,31.9939,31.9939,31.9588,31.9676,17046.0
2021-02-02 13:35:00,36.4,36.42,36.38,36.41,12209.0,31.9763,31.9939,31.9588,31.9851,12209.0
2021-02-02 13:40:00,36.41,36.44,36.38,36.38,16406.0,31.9851,32.0115,31.9588,31.9588,16406.0
2021-02-02 13:45:00,36.39,36.42,36.38,36.39,12799.0,31.9676,31.9939,31.9588,31.9676,12799.0
2021-02-02 13:50:00,36.39,36.39,36.33,36.34,19781.0,31.9676,31.9676,31.9149,31.9236,19781.0
2021-02-02 13:55:00,36.34,36.41,36.33,36.4,14716.0,31.9236,31.9851,31.9149,31.9763,14716.0
2021-02-02 14:00:00,36.39,36.44,36.38,36.4,33568.0,31.9676,32.0115,31.9588,31.9763,33568.0
2021-02-02 14:05:00,36.39,36.47,36.39,36.45,13216.0,31.9676,32.0378,31.9676,32.0203,13216.0
2021-02-02 14:10:00,36.45,36.48,36.45,36.45,12981.0,32.0203,32.0466,32.0203,32.0203,12981.0
2021-02-02 14:15:00,36.46,36.46,36.4,36.44,21236.0,32.0291,32.0291,31.9763,32.0115,21236.0
2021-02-02 14:20:00,36.44,36.44,36.41,36.43,7825.0,32.0115,32.0115,31.9851,32.0027,7825.0
2021-02-02 14:25:00,36.43,36.44,36.42,36.44,8491.0,32.0027,32.0115,31.9939,32.0115,8491.0
2021-02-02 14:30:00,36.44,36.48,36.44,36.46,21340.0,32.0115,32.0466,32.0115,32.0291,21340.0
2021-02-02 14:35:00,36.46,36.47,36.44,36.46,13316.0,32.0291,32.0378,32.0115,32.0291,13316.0
2021-02-02 14:40:00,36.47,36.47,36.44,36.44,12889.0,32.0378,32.0378,32.0115,32.0115,12889.0
2021-02-02 14:45:00,36.44,36.45,36.42,36.44,12600.0,32.0115,32.0203,31.9939,32.0115,12600.0
2021-02-02 14:50:00,36.44,36.45,36.39,36.42,18090.0,32.0115,32.0203,31.9676,31.9939,18090.0
2021-02-02 14:55:00,36.41,36.44,36.4,36.43,16620.0,31.9851,32.0115,31.9763,32.0027,16620.0
2021-02-02 15:00:00,36.43,36.44,36.39,36.43,20865.0,32.0027,32.0115,31.9676,32.0027,20865.0
2021-02-02 15:05:00,36.42,36.43,36.41,36.43,12126.0,31.9939,32.0027,31.9851,32.0027,12126.0
2021-02-02 15:10:00,36.42,36.43,36.38,36.39,22781.0,31.9939,32.0027,31.9588,31.9676,22781.0
2021-02-02 15:15:00,36.39,36.44,36.39,36.41,27838.0,31.9676,32.0115,31.9676,31.9851,27838.0
2021-02-02 15:20:00,36.41,36.46,36.4,36.42,33904.0,31.9851,32.0291,31.9763,31.9939,33904.0
2021-02-02 15:25:00,36.41,36.45,36.41,36.45,20390.0,31.9851,32.0203,31.9851,32.0203,20390.0
2021-02-02 15:30:00,36.44,36.48,36.43,36.43,35201.0,32.0115,32.0466,32.0027,32.0027,35201.0
2021-02-02 15:35:00,36.43,36.45,36.41,36.43,42308.0,32.0027,32.0203,31.9851,32.0027,42308.0
2021-02-02 15:40:00,36.43,36.44,36.37,36.37,52966.0,32.0027,32.0115,31.95,31.95,52966.0
2021-02-02 15:45:00,36.37,36.38,36.33,36.37,72225.0,31.95,31.9588,31.9149,31.95,72225.0
2021-02-02 15:50:00,36.37,36.45,36.35,36.37,141442.0,31.95,32.0203,31.9324,31.95,141442.0
2021-02-02 15:55:00,36.37,36.42,36.32,36.32,322229.0,31.95,31.9939,31.9061,31.9061,322229.0
2021-02-03 09:30:00,36.12,36.31,36.06,36.18,137463.0,31.7304,31.8973,31.6777,31.7831,137463.0
2021-02-03 09:35:00,36.17,36.25,36.05,36.2,31606.0,31.7743,31.8446,31.6689,31.8007,31606.0
2021-02-03 09:40:00,36.23,36.34,36.19,36.19,43420.0,31.827,31.9236,31.7919,31.7919,43420.0
2021-02-03 09:45:00,36.2,36.31,36.17,36.25,27208.0,31.8007,31.8973,31.7743,31.8446,27208.0
2021-02-03 09:50:00,36.23,36.24,36.07,36.07,96284.0,31.827,31.8358,31.6865,31.6865,96284.0
2021-02-03 09:55:00,36.09,36.2,36.08,36.17,31172.0,31.704,31.8007,31.6952,31.7743,31172.0
2021-02-03 10:00:00,36.16,36.2,35.97,36.0,65174.0,31.7655,31.8007,31.5986,31.625,65174.0
2021-02-03 10:05:00,35.99,36.0,35.92,35.99,67575.0,31.6162,31.625,31.5547,31.6162,67575.0
2021-02-03 10:10:00,35.98,35.99,35.83,35.85,51306.0,31.6074,31.6162,31.4756,31.4932,51306.0
2021-02-03 10:15:00,35.84,35.88,35.78,35.79,53293.0,31.4844,31.5195,31.4317,31.4405,53293.0
2021-02-03 10:20:00,35.8,35.81,35.75,35.79,66623.0,31.4493,31.458,31.4053,31.4405,66623.0
2021-02-03 10:25:00,35.79,35.79,35.63,35.64,50420.0,31.4405,31.4405,31.2999,31.3087,50420.0
2021-02-03 10:30:00,35.64,35.74,35.64,35.69,32085.0,31.3087,31.3966,31.3087,31.3526,32085.0
2021-02-03 10:35:00,35.69,35.69,35.61,35.66,119121.0,31.3526,31.3526,31.2824,31.3263,119121.0
2021-02-03 10:40:00,35.66,35.78,35.64,35.74,40722.0,31.3263,31.4317,31.3087,31.3966,40722.0
2021-02-03 10:45:00,35.74,35.84,35.73,35.83,31415.0,31.3966,31.4844,31.3878,31.4756,31415.0
2021-02-03 10:50:00,35.84,35.93,35.79,35.9,25310.0,31.4844,31.5635,31.4405,31.5371,25310.0
2021-02-03 10:55:00,35.9,35.92,35.86,35.89,23850.0,31.5371,31.5547,31.502,31.5283,23850.0
2021-02-03 11:00:00,35.89,35.93,35.86,35.91,15170.0,31.5283,31.5635,31.502,31.5459,15170.0
2021-02-03 11:05:00,35.91,35.92,35.86,35.91,16039.0,31.5459,31.5547,31.502,31.5459,16039.0
2021-02-03 11:10:00,35.88,35.92,35.85,35.88,16315.0,31.5195,31.5547,31.4932,31.5195,16315.0
2021-02-03 11:15:00,35.88,35.89,35.81,35.84,9997.0,31.5195,31.5283,31.458,31.4844,9997.0
2021-02-03 11:20:00,35.84,35.98,35.84,35.98,12353.0,31.4844,31.6074,31.4844,31.6074,12353.0
2021-02-03 11:25:00,35.98,35.99,35.94,35.95,23709.0,31.6074,31.6162,31.5722,31.581,23709.0
2021-02-03 11:30:00,35.96,35.97,35.89,35.91,10572.0,31.5898,31.5986,31.5283,31.5459,10572.0
2021-02-03 11:35:00,35.91,35.96,35.88,35.95,14306.0,31.5459,31.5898,31.5195,31.581,14306.0
2021-02-03 11:40:00,35.95,36.13,35.92,36.07,245850.0,31.581,31.7392,31.5547,31.6865,245850.0
2021-02-03 11:45:00,36.09,36.2,36.06,36.14,57776.0,31.704,31.8007,31.6777,31.7479,57776.0
2021-02-03 11:50:00,36.14,36.15,36.09,36.12,51797.0,31.7479,31.7567,31.704,31.7304,51797.0
2021-02-03 11:55:00,36.11,36.18,36.08,36.17,56907.0,31.7216,31.7831,31.6952,31.7743,56907.0
2021-02-03 12:00:00,36.16,36.19,36.12,36.17,14529.0,31.7655,31.7919,31.7304,31.7743,14529.0
2021-02-03 12:05:00,36.17,36.27,36.16,36.27,28812.0,31.7743,31.8621,31.7655,31.8621,28812.0
2021-02-03 12:10:00,36.27,36.29,36.22,36.25,27340.0,31.8621,31.8797,31.8182,31.8446,27340.0
2021-02-03 12:15:00,36.26,36.29,36.24,36.25,22216.0,31.8534,31.8797,31.8358,31.8446,22216.0
2021-02-03 12:20:00,36.25,36.28,36.24,36.27,16032.0,31.8446,31.8709,31.8358,31.8621,16032.0
2021-02-03 12:25:00,36.28,36.28,36.21,36.23,51193.0,31.8709,31.8709,31.8094,31.827,51193.0
2021-02-03 12:30:00,36.22,36.23,36.18,36.21,26186.0,31.8182,31.827,31.7831,31.8094,26186.0
2021-02-03 12:35:00,36.2,36.28,36.19,36.27,68326.0,31.8007,31.8709,31.7919,31.8621,68326.0
2021-02-03 12:40:00,36.27,36.31,36.27,36.31,17760.0,31.8621,31.8973,31.8621,31.8973,17760.0
2021-02-03 12:45:00,36.31,36.38,36.28,36.38,95301.0,31.8973,31.9588,31.8709,31.9588,95301.0
2021-02-03 12:50:00,36.38,36.38,36.33,36.36,18603.0,31.9588,31.9588,31.9149,31.9412,18603.0
2021-02-03 12:55:00,36.36,36.36,36.34,36.34,13026.0,31.9412,31.9412,31.9236,31.9236,13026.0
2021-02-03 13:00:00,36.34,36.35,36.31,36.33,10980.0,31.9236,31.9324,31.8973,31.9149,10980.0
2021-02-03 13:05:00,36.34,36.36,36.32,36.33,11985.0,31.9236,31.9412,31.9061,31.9149,11985.0
2021-02-03 13:10:00,36.34,36.39,36.33,36.38,11868.0,31.9236,31.9676,31.9149,31.9588,11868.0
2021-02-03 13:15:00,36.39,36.45,36.38,36.43,16605.0,31.9676,32.0203,31.9588,32.0027,16605.0
2021-02-03 13:20:00,36.44,36.47,36.43,36.47,20538.0,32.0115,32.0378,32.0027,32.0378,20538.0
2021-02-03 13:25:00,36.47,36.53,36.47,36.52,26076.0,32.0378,32.0905,32.0378,32.0818,26076.0
2021-02-03 13:30:00,36.52,36.58,36.5,36.54,43179.0,32.0818,32.1345,32.0642,32.0993,43179.0
2021-02-03 13:35:00,36.55,36.59,36.52,36.59,19399.0,32.1081,32.1433,32.0818,32.1433,19399.0
2021-02-03 13:40:00,36.59,36.59,36.53,36.54,16370.0,32.1433,32.1433,32.0905,32.0993,16370.0
2021-02-03 13:45:00,36.53,36.55,36.52,36.55,23582.0,32.0905,32.1081,32.0818,32.1081,23582.0
2021-02-03 13:50:00,36.55,36.55,36.51,36.52,9653.0,32.1081,32.1081,32.073,32.0818,9653.0
2021-02-03 13:55:00,36.52,36.54,36.5,36.51,20027.0,32.0818,32.0993,32.0642,32.073,20027.0
2021-02-03 14:00:00,36.5,36.52,36.49,36.49,9464.0,32.0642,32.0818,32.0554,32.0554,9464.0
2021-02-03 14:05:00,36.5,36.56,36.49,36.55,23644.0,32.0642,32.1169,32.0554,32.1081,23644.0
2021-02-03 14:10:00,36.56,36.56,36.48,36.49,14864.0,32.1169,32.1169,32.0466,32.0554,14864.0
2021-02-03 14:15:00,36.48,36.5,36.46,36.47,12580.0,32.0466,32.0642,32.0291,32.0378,12580.0
2021-02-03 14:20:00,36.47,36.47,36.45,36.45,5025.0,32.0378,32.0378,32.0203,32.0203,5025.0
2021-02-03 14:25:00,36.45,36.48,36.43,36.44,16948.0,32.0203,32.0466,32.0027,32.0115,16948.0
2021-02-03 14:30:00,36.44,36.45,36.42,36.42,11287.0,32.0115,32.0203,31.9939,31.9939,11287.0
2021-02-03 14:35:00,36.42,36.47,36.42,36.43,20633.0,31.9939,32.0378,31.9939,32.0027,20633.0
2021-02-03 14:40:00,36.43,36.47,36.43,36.44,16731.0,32.0027,32.0378,32.0027,32.0115,16731.0
2021-02-03 14:45:00,36.44,36.46,36.4,36.4,19485.0,32.0115,32.0291,31.9763,31.9763,19485.0
2021-02-03 14:50:00,36.41,36.42,36.37,36.4,20266.0,31.9851,31.9939,31.95,31.9763,20266.0
2021-02-03 14:55:00,36.4,36.42,36.38,36.38,23584.0,31.9763,31.9939,31.9588,31.9588,23584.0
2021-02-03 15:00:00,36.38,36.4,36.33,36.34,37420.0,31.9588,31.9763,31.9149,31.9236,37420.0
2021-02-03 15:05:00,36.34,36.41,36.33,36.37,29003.0,31.9236,31.9851,31.9149,31.95,29003.0
2021-02-03 15:10:00,36.37,36.4,36.36,36.39,22387.0,31.95,31.9763,31.9412,31.9676,22387.0
2021-02-03 15:15:00,36.39,36.41,36.35,36.36,36347.0,31.9676,31.9851,31.9324,31.9412,36347.0
2021-02-03 15:20:00,36.36,36.39,36.34,36.38,27727.0,31.9412,31.9676,31.9236,31.9588,27727.0
2021-02-03 15:25:00,36.38,36.39,36.34,36.36,35590.0,31.9588,31.9676,31.9236,31.9412,35590.0
2021-02-03 15:30:00,36.35,36.38,36.32,36.36,31720.0,31.9324,31.9588,31.9061,31.9412,31720.0
2021-02-03 15:35:00,36.37,36.43,36.37,36.39,46179.0,31.95,32.0027,31.95,31.9676,46179.0
2021-02-03 15:40:00,36.4,36.42,36.36,36.37,40846.0,31.9763,31.9939,31.9412,31.95,40846.0
2021-02-03 15:45:00,36.37,36.38,36.32,36.36,56837.0,31.95,31.9588,31.9061,31.9412,56837.0
2021-02-03 15:50:00,36.36,36.38,36.32,36.34,96560.0,31.9412,31.9588,31.9061,31.9236,96560.0
2021-02-03 15:55:00,36.35,36.38,36.31,36.34,264260.0,31.9324,31.9588,31.8973,31.9236,264260.0
2021-02-04 09:30:00,36.7,36.91,36.56,36.77,101746.0,32.2399,32.4244,32.1169,32.3014,101746.0
2021-02-04 09:35:00,36.76,36.88,36.7,36.78,46662.0,32.2926,32.398,32.2399,32.3102,46662.0
2021-02-04 09:40:00,36.79,36.95,36.79,36.94,34385.0,32.3189,32.4595,32.3189,32.4507,34385.0
2021-02-04 09:45:00,36.94,37.03,36.86,37.0,37324.0,32.4507,32.5298,32.3804,32.5034,37324.0
2021-02-04 09:50:00,37.01,37.1,37.0,37.1,20993.0,32.5122,32.5913,32.5034,32.5913,20993.0
2021-02-04 09:55:00,37.1,37.17,37.08,37.13,46614.0,32.5913,32.6528,32.5737,32.6176,46614.0
2021-02-04 10:00:00,37.15,37.3,37.15,37.29,36727.0,32.6352,32.767,32.6352,32.7582,36727.0
2021-02-04 10:05:00,37.3,37.32,37.24,37.24,42301.0,32.767,32.7845,32.7143,32.7143,42301.0
2021-02-04 10:10:00,37.24,37.33,37.24,37.26,39000.0,32.7143,32.7933,32.7143,32.7318,39000.0
2021-02-04 10:15:00,37.26,37.35,37.26,37.33,26465.0,32.7318,32.8109,32.7318,32.7933,26465.0
2021-02-04 10:20:00,37.32,37.35,37.28,37.34,30356.0,32.7845,32.8109,32.7494,32.8021,30356.0
2021-02-04 10:25:00,37.34,37.35,37.21,37.23,50799.0,32.8021,32.8109,32.6879,32.7055,50799.0
2021-02-04 10:30:00,37.23,37.23,37.15,37.19,43856.0,32.7055,32.7055,32.6352,32.6703,43856.0
2021-02-04 10:35:00,37.19,37.2,37.12,37.2,66743.0,32.6703,32.6791,32.6088,32.6791,66743.0
2021-02-04 10:40:00,37.21,37.29,37.21,37.29,39077.0,32.6879,32.7582,32.6879,32.7582,39077.0
2021-02-04 10:45:00,37.29,37.34,37.2,37.23,44095.0,32.7582,32.8021,32.6791,32.7055,44095.0
2021-02-04 10:50:00,37.23,37.24,37.18,37.18,28865.0,32.7055,32.7143,32.6616,32.6616,28865.0
2021-02-04 10:55:00,37.18,37.21,37.17,37.21,19807.0,32.6616,32.6879,32.6528,32.6879,19807.0
2021-02-04 11:00:00,37.2,37.23,37.18,37.2,26050.0,32.6791,32.7055,32.6616,32.6791,26050.0
2021-02-04 11:05:00,37.2,37.23,37.16,37.16,17600.0,32.6791,32.7055,32.644,32.644,17600.0
2021-02-04 11:10:00,37.16,37.18,37.12,37.15,21260.0,32.644,32.6616,32.6088,32.6352,21260.0
2021-02-04 11:15:00,37.15,37.16,37.12,37.16,18778.0,32.6352,32.644,32.6088,32.644,18778.0
2021-02-04 11:20:00,37.16,37.17,37.11,37.13,23005.0,32.644,32.6528,32.6001,32.6176,23005.0
2021-02-04 11:25:00,37.12,37.13,37.07,37.11,14712.0,32.6088,32.6176,32.5649,32.6001,14712.0
2021-02-04 11:30:00,37.1,37.15,37.07,37.15,17863.0,32.5913,32.6352,32.5649,32.6352,17863.0
2021-02-04 11:35:00,37.15,37.17,37.12,37.13,19809.0,32.6352,32.6528,32.6088,32.6176,19809.0
2021-02-04 11:40:00,37.13,37.17,37.11,37.11,22872.0,32.6176,32.6528,32.6001,32.6001,22872.0
2021-02-04 11:45:00,37.11,37.17,37.09,37.17,14092.0,32.6001,32.6528,32.5825,32.6528,14092.0
2021-02-04 11:50:00,37.18,37.19,37.13,37.14,25436.0,32.6616,32.6703,32.6176,32.6264,25436.0
2021-02-04 11:55:00,37.14,37.15,37.11,37.15,18452.0,32.6264,32.6352,32.6001,32.6352,18452.0
2021-02-04 12:00:00,37.15,37.16,37.14,37.15,14765.0,32.6352,32.644,32.6264,32.6352,14765.0
2021-02-04 12:05:00,37.14,37.16,37.13,37.15,25059.0,32.6264,32.644,32.6176,32.6352,25059.0
2021-02-04 12:10:00,37.15,37.22,37.14,37.21,34553.0,32.6352,32.6967,32.6264,32.6879,34553.0
2021-02-04 12:15:00,37.2,37.25,37.2,37.25,18877.0,32.6791,32.723,32.6791,32.723,18877.0
2021-02-04 12:20:00,37.26,37.28,37.25,37.26,15587.0,32.7318,32.7494,32.723,32.7318,15587.0
2021-02-04 12:25:00,37.27,37.27,37.23,37.25,14692.0,32.7406,32.7406,32.7055,32.723,14692.0
2021-02-04 12:30:00,37.25,37.26,37.24,37.25,16783.0,32.723,32.7318,32.7143,32.723,16783.0
2021-02-04 12:35:00,37.25,37.28,37.22,37.23,24772.0,32.723,32.7494,32.6967,32.7055,24772.0
2021-02-04 12:40:00,37.23,37.28,37.22,37.27,16125.0,32.7055,32.7494,32.6967,32.7406,16125.0
2021-02-04 12:45:00,37.27,37.28,37.24,37.27,14695.0,32.7406,32.7494,32.7143,32.7406,14695.0
2021-02-04 12:50:00,37.27,37.28,37.24,37.26,15836.0,32.7406,32.7494,32.7143,32.7318,15836.0
2021-02-04 12:55:00,37.26,37.27,37.18,37.19,19309.0,32.7318,32.7406,32.6616,32.6703,19309.0
2021-02-04 13:00:00,37.19,37.23,37.18,37.23,13300.0,32.6703,32.7055,32.6616,32.7055,13300.0
2021-02-04 13:05:00,37.23,37.25,37.22,37.25,8966.0,32.7055,32.723,32.6967,32.723,8966.0
2021-02-04 13:10:00,37.25,37.32,37.24,37.32,28805.0,32.723,32.7845,32.7143,32.7845,28805.0
2021-02-04 13:15:00,37.32,37.38,37.31,37.36,36635.0,32.7845,32.8372,32.7758,32.8197,36635.0
2021-02-04 13:20:00,37.36,37.37,37.33,37.34,15631.0,32.8197,32.8285,32.7933,32.8021,15631.0
2021-02-04 13:25:00,37.35,37.37,37.33,37.34,12898.0,32.8109,32.8285,32.7933,32.8021,12898.0
2021-02-04 13:30:00,37.35,37.37,37.34,37.37,13576.0,32.8109,32.8285,32.8021,32.8285,13576.0
2021-02-04 13:35:00,37.37,37.38,37.36,37.37,9138.0,32.8285,32.8372,32.8197,32.8285,9138.0
2021-02-04 13:40:00,37.36,37.37,37.34,37.34,14125.0,32.8197,32.8285,32.8021,32.8021,14125.0
2021-02-04 13:45:00,37.34,37.37,37.33,37.37,19585.0,32.8021,32.8285,32.7933,32.8285,19585.0
2021-02-04 13:50:00,37.36,37.36,37.31,37.34,19302.0,32.8197,32.8197,32.7758,32.8021,19302.0
2021-02-04 13:55:00,37.33,37.35,37.32,37.34,16883.0,32.7933,32.8109,32.7845,32.8021,16883.0
2021-02-04 14:00:00,37.35,37.36,37.33,37.34,30559.0,32.8109,32.8197,32.7933,32.8021,30559.0
2021-02-04 14:05:00,37.34,37.35,37.3,37.31,34280.0,32.8021,32.8109,32.767,32.7758,34280.0
2021-02-04 14:10:00,37.3,37.31,37.26,37.27,18252.0,32.767,32.7758,32.7318,32.7406,18252.0
2021-02-04 14:15:00,37.28,37.29,37.26,37.27,14877.0,32.7494,32.7582,32.7318,32.7406,14877.0
2021-02-04 14:20:00,37.27,37.28,37.23,37.23,16536.0,32.7406,32.7494,32.7055,32.7055,16536.0
2021-02-04 14:25:00,37.23,37.25,37.22,37.23,21947.0,32.7055,32.723,32.6967,32.7055,21947.0
2021-02-04 14:30:00,37.23,37.26,37.22,37.25,19884.0,32.7055,32.7318,32.6967,32.723,19884.0
2021-02-04 14:35:00,37.25,37.28,37.24,37.27,28532.0,32.723,32.7494,32.7143,32.7406,28532.0
2021-02-04 14:40:00,37.27,37.28,37.24,37.25,21420.0,32.7406,32.7494,32.7143,32.723,21420.0
2021-02-04 14:45:00,37.25,37.25,37.16,37.16,18038.0,32.723,32.723,32.644,32.644,18038.0
2021-02-04 14:50:00,37.17,37.18,37.13,37.14,21369.0,32.6528,32.6616,32.6176,32.6264,21369.0
2021-02-04 14:55:00,37.14,37.19,37.13,37.18,24328.0,32.6264,32.6703,32.6176,32.6616,24328.0
2021-02-04 15:00:00,37.18,37.18,37.14,37.18,24534.0,32.6616,32.6616,32.6264,32.6616,24534.0
2021-02-04 15:05:00,37.18,37.19,37.17,37.17,16622.0,32.6616,32.6703,32.6528,32.6528,16622.0
2021-02-04 15:10:00,37.18,37.19,37.15,37.18,30066.0,32.6616,32.6703,32.6352,32.6616,30066.0
2021-02-04 15:15:00,37.17,37.18,37.14,37.14,20861.0,32.6528,32.6616,32.6264,32.6264,20861.0
2021-02-04 15:20:00,37.14,37.15,37.08,37.09,28897.0,32.6264,32.6352,32.5737,32.5825,28897.0
2021-02-04 15:25:00,37.08,37.09,37.01,37.04,81638.0,32.5737,32.5825,32.5122,32.5386,81638.0
2021-02-04 15:30:00,37.04,37.07,37.0,37.07,72873.0,32.5386,32.5649,32.5034,32.5649,72873.0
2021-02-04 15:35:00,37.07,37.12,37.06,37.12,65996.0,32.5649,32.6088,32.5561,32.6088,65996.0
2021-02-04 15:40:00,37.12,37.19,37.11,37.18,46818.0,32.6088,32.6703,32.6001,32.6616,46818.0
2021-02-04 15:45:00,37.18,37.23,37.14,37.15,102629.0,32.6616,32.7055,32.6264,32.6352,102629.0
2021-02-04 15:50:00,37.15,37.2,37.14,37.19,132313.0,32.6352,32.6791,32.6264,32.6703,132313.0
2021-02-04 15:55:00,37.18,37.31,37.17,37.3,244901.0,32.6616,32.7758,32.6528,32.767,244901.0
2021-02-05 09:30:00,37.46,37.65,37.46,37.61,72362.0,32.9075,33.0744,32.9075,33.0393,72362.0
2021-02-05 09:35:00,37.61,37.65,37.47,37.62,49548.0,33.0393,33.0744,32.9163,33.0481,49548.0
2021-02-05 09:40:00,37.6,37.64,37.49,37.51,30484.0,33.0305,33.0657,32.9339,32.9514,30484.0
2021-02-05 09:45:00,37.5,37.56,37.43,37.44,31232.0,32.9427,32.9954,32.8812,32.89,31232.0
2021-02-05 09:50:00,37.44,37.46,37.41,37.45,12731.0,32.89,32.9075,32.8636,32.8987,12731.0
2021-02-05 09:55:00,37.44,37.44,37.35,37.38,20049.0,32.89,32.89,32.8109,32.8372,20049.0
2021-02-05 10:00:00,37.38,37.43,37.35,37.43,18081.0,32.8372,32.8812,32.8109,32.8812,18081.0
2021-02-05 10:05:00,37.43,37.52,37.42,37.51,20059.0,32.8812,32.9602,32.8724,32.9514,20059.0
2021-02-05 10:10:00,37.51,37.55,37.45,37.48,32778.0,32.9514,32.9866,32.8987,32.9251,32778.0
2021-02-05 10:15:00,37.48,37.5,37.42,37.43,19756.0,32.9251,32.9427,32.8724,32.8812,19756.0
2021-02-05 10:20:00,37.42,37.49,37.4,37.48,16735.0,32.8724,32.9339,32.8548,32.9251,16735.0
2021-02-05 10:25:00,37.48,37.52,37.46,37.51,24901.0,32.9251,32.9602,32.9075,32.9514,24901.0
2021-02-05 10:30:00,37.51,37.63,37.5,37.62,41525.0,32.9514,33.0569,32.9427,33.0481,41525.0
2021-02-05 10:35:00,37.62,37.64,37.59,37.64,26422.0,33.0481,33.0657,33.0217,33.0657,26422.0
2021-02-05 10:40:00,37.65,37.68,37.6,37.64,23519.0,33.0744,33.1008,33.0305,33.0657,23519.0
2021-02-05 10:45:00,37.64,37.68,37.6,37.68,11816.0,33.0657,33.1008,33.0305,33.1008,11816.0
2021-02-05 10:50:00,37.67,37.67,37.58,37.58,17618.0,33.092,33.092,33.0129,33.0129,17618.0
2021-02-05 10:55:00,37.59,37.59,37.53,37.53,11612.0,33.0217,33.0217,32.969,32.969,11612.0
2021-02-05 11:00:00,37.54,37.56,37.51,37.51,10074.0,32.9778,32.9954,32.9514,32.9514,10074.0
2021-02-05 11:05:00,37.51,37.53,37.48,37.48,12613.0,32.9514,32.969,32.9251,32.9251,12613.0
2021-02-05 11:10:00,37.48,37.5,37.47,37.48,13832.0,32.9251,32.9427,32.9163,32.9251,13832.0
2021-02-05 11:15:00,37.47,37.5,37.46,37.48,8261.0,32.9163,32.9427,32.9075,32.9251,8261.0
2021-02-05 11:20:00,37.47,37.55,37.47,37.54,10573.0,32.9163,32.9866,32.9163,32.9778,10573.0
2021-02-05 11:25:00,37.53,37.57,37.51,37.56,8967.0,32.969,33.0042,32.9514,32.9954,8967.0
2021-02-05 11:30:00,37.57,37.67,37.55,37.66,40795.0,33.0042,33.092,32.9866,33.0832,40795.0
2021-02-05 11:35:00,37.66,37.68,37.58,37.58,9833.0,33.0832,33.1008,33.0129,33.0129,9833.0
2021-02-05 11:40:00,37.58,37.59,37.55,37.57,9003.0,33.0129,33.0217,32.9866,33.0042,9003.0
2021-02-05 11:45:00,37.56,37.59,37.55,37.56,15881.0,32.9954,33.0217,32.9866,32.9954,15881.0
2021-02-05 11:50:00,37.56,37.58,37.55,37.56,14258.0,32.9954,33.0129,32.9866,32.9954,14258.0
2021-02-05 11:55:00,37.55,37.58,37.51,37.52,11169.0,32.9866,33.0129,32.9514,32.9602,11169.0
2021-02-05 12:00:00,37.51,37.55,37.5,37.53,12341.0,32.9514,32.9866,32.9427,32.969,12341.0
2021-02-05 12:05:00,37.53,37.55,37.52,37.52,6862.0,32.969,32.9866,32.9602,32.9602,6862.0
2021-02-05 12:10:00,37.52,37.54,37.5,37.52,11998.0,32.9602,32.9778,32.9427,32.9602,11998.0
2021-02-05 12:15:00,37.51,37.56,37.51,37.56,7185.0,32.9514,32.9954,32.9514,32.9954,7185.0
2021-02-05 12:20:00,37.56,37.56,37.52,37.53,12316.0,32.9954,32.9954,32.9602,32.969,12316.0
2021-02-05 12:25:00,37.52,37.54,37.51,37.54,7821.0,32.9602,32.9778,32.9514,32.9778,7821.0
2021-02-05 12:30:00,37.54,37.56,37.52,37.55,7920.0,32.9778,32.9954,32.9602,32.9866,7920.0
2021-02-05 12:35:00,37.55,37.56,37.54,37.56,6565.0,32.9866,32.9954,32.9778,32.9954,6565.0
2021-02-05 12:40:00,37.56,37.61,37.56,37.6,7103.0,32.9954,33.0393,32.9954,33.0305,7103.0
2021-02-05 12:45:00,37.59,37.6,37.55,37.57,9703.0,33.0217,33.0305,32.9866,33.0042,9703.0
2021-02-05 12:50:00,37.56,37.57,37.52,37.52,4570.0,32.9954,33.0042,32.9602,32.9602,4570.0
2021-02-05 12:55:00,37.52,37.54,37.51,37.54,3846.0,32.9602,32.9778,32.9514,32.9778,3846.0
2021-02-05 13:00:00,37.54,37.55,37.52,37.52,13178.0,32.9778,32.9866,32.9602,32.9602,13178.0
2021-02-05 13:05:00,37.52,37.54,37.51,37.52,12074.0,32.9602,32.9778,32.9514,32.9602,12074.0
2021-02-05 13:10:00,37.52,37.55,37.51,37.53,11043.0,32.9602,32.9866,32.9514,32.969,11043.0
2021-02-05 13:15:00,37.52,37.56,37.52,37.55,6537.0,32.9602,32.9954,32.9602,32.9866,6537.0
2021-02-05 13:20:00,37.55,37.56,37.51,37.52,8145.0,32.9866,32.9954,32.9514,32.9602,8145.0
2021-02-05 13:25:00,37.52,37.6,37.52,37.59,15690.0,32.9602,33.0305,32.9602,33.0217,15690.0
2021-02-05 13:30:00,37.59,37.62,37.59,37.62,6872.0,33.0217,33.0481,33.0217,33.0481,6872.0
2021-02-05 13:35:00,37.61,37.61,37.59,37.59,5367.0,33.0393,33.0393,33.0217,33.0217,5367.0
2021-02-05 13:40:00,37.59,37.59,37.54,37.54,15387.0,33.0217,33.0217,32.9778,32.9778,15387.0
2021-02-05 13:45:00,37.54,37.55,37.53,37.54,7350.0,32.9778,32.9866,32.969,32.9778,7350.0
2021-02-05 13:50:00,37.53,37.55,37.52,37.54,13002.0,32.969,32.9866,32.9602,32.9778,13002.0
2021-02-05 13:55:00,37.54,37.57,37.53,37.55,9998.0,32.9778,33.0042,32.969,32.9866,9998.0
2021-02-05 14:00:00,37.54,37.57,37.53,37.55,8802.0,32.9778,33.0042,32.969,32.9866,8802.0
2021-02-05 14:05:00,37.56,37.59,37.55,37.57,11046.0,32.9954,33.0217,32.9866,33.0042,11046.0
2021-02-05 14:10:00,37.57,37.58,37.55,37.57,14322.0,33.0042,33.0129,32.9866,33.0042,14322.0
2021-02-05 14:15:00,37.57,37.57,37.54,37.55,6414.0,33.0042,33.0042,32.9778,32.9866,6414.0
2021-02-05 14:20:00,37.55,37.56,37.54,37.54,11544.0,32.9866,32.9954,32.9778,32.9778,11544.0
2021-02-05 14:25:00,37.53,37.57,37.52,37.54,13154.0,32.969,33.0042,32.9602,32.9778,13154.0
2021-02-05 14:30:00,37.55,37.57,37.53,37.54,12102.0,32.9866,33.0042,32.969,32.9778,12102.0
2021-02-05 14:35:00,37.54,37.55,37.51,37.54,11652.0,32.9778,32.9866,32.9514,32.9778,11652.0
2021-02-05 14:40:00,37.54,37.54,37.5,37.5,14733.0,32.9778,32.9778,32.9427,32.9427,14733.0
2021-02-05 14:45:00,37.51,37.53,37.5,37.5,16505.0,32.9514,32.969,32.9427,32.9427,16505.0
2021-02-05 14:50:00,37.5,37.51,37.48,37.5,19940.0,32.9427,32.9514,32.9251,32.9427,19940.0
2021-02-05 14:55:00,37.49,37.5,37.47,37.47,8120.0,32.9339,32.9427,32.9163,32.9163,8120.0
2021-02-05 15:00:00,37.48,37.51,37.46,37.46,17664.0,32.9251,32.9514,32.9075,32.9075,17664.0
2021-02-05 15:05:00,37.46,37.5,37.45,37.49,25189.0,32.9075,32.9427,32.8987,32.9339,25189.0
2021-02-05 15:10:00,37.5,37.51,37.49,37.51,21907.0,32.9427,32.9514,32.9339,32.9514,21907.0
2021-02-05 15:15:00,37.5,37.52,37.49,37.5,19175.0,32.9427,32.9602,32.9339,32.9427,19175.0
2021-02-05 15:20:00,37.49,37.52,37.48,37.5,14553.0,32.9339,32.9602,32.9251,32.9427,14553.0
2021-02-05 15:25:00,37.51,37.52,37.47,37.48,31744.0,32.9514,32.9602,32.9163,32.9251,31744.0
2021-02-05 15:30:00,37.48,37.53,37.47,37.51,26996.0,32.9251,32.969,32.9163,32.9514,26996.0
2021-02-05 15:35:00,37.51,37.52,37.47,37.48,29995.0,32.9514,32.9602,32.9163,32.9251,29995.0
2021-02-05 15:40:00,37.48,37.5,37.46,37.47,22565.0,32.9251,32.9427,32.9075,32.9163,22565.0
2021-02-05 15:45:00,37.48,37.51,37.45,37.45,51706.0,32.9251,32.9514,32.8987,32.8987,51706.0
2021-02-05 15:50:00,37.45,37.48,37.42,37.44,52850.0,32.8987,32.9251,32.8724,32.89,52850.0
2021-02-05 15:55:00,37.44,37.48,37.42,37.43,167010.0,32.89,32.9251,32.8724,32.8812,167010.0
2021-02-08 09:30:00,37.53,37.7,37.48,37.56,133897.0,32.969,33.1184,32.9251,32.9954,133897.0
2021-02-08 09:35:00,37.55,37.6,37.5,37.53,49387.0,32.9866,33.0305,32.9427,32.969,49387.0
2021-02-08 09:40:00,37.55,37.67,37.53,37.64,28335.0,32.9866,33.092,32.969,33.0657,28335.0
2021-02-08 09:45:00,37.62,37.78,37.61,37.78,33755.0,33.0481,33.1886,33.0393,33.1886,33755.0
2021-02-08 09:50:00,37.78,37.87,37.76,37.86,15086.0,33.1886,33.2677,33.1711,33.2589,15086.0
2021-02-08 09:55:00,37.86,37.87,37.79,37.81,14537.0,33.2589,33.2677,33.1974,33.215,14537.0
2021-02-08 10:00:00,37.81,37.86,37.8,37.83,31547.0,33.215,33.2589,33.2062,33.2326,31547.0
2021-02-08 10:05:00,37.83,37.87,37.8,37.81,13587.0,33.2326,33.2677,33.2062,33.215,13587.0
2021-02-08 10:10:00,37.82,37.82,37.71,37.75,17784.0,33.2238,33.2238,33.1271,33.1623,17784.0
2021-02-08 10:15:00,37.75,37.78,37.7,37.77,19439.0,33.1623,33.1886,33.1184,33.1799,19439.0
2021-02-08 10:20:00,37.77,37.81,37.76,37.77,7706.0,33.1799,33.215,33.1711,33.1799,7706.0
2021-02-08 10:25:00,37.77,37.81,37.72,37.81,20231.0,33.1799,33.215,33.1359,33.215,20231.0
2021-02-08 10:30:00,37.82,37.84,37.78,37.8,16473.0,33.2238,33.2413,33.1886,33.2062,16473.0
2021-02-08 10:35:00,37.8,37.81,37.75,37.78,14847.0,33.2062,33.215,33.1623,33.1886,14847.0
2021-02-08 10:40:00,37.78,37.85,37.77,37.85,17004.0,33.1886,33.2501,33.1799,33.2501,17004.0
2021-02-08 10:45:00,37.84,37.89,37.83,37.88,19946.0,33.2413,33.2853,33.2326,33.2765,19946.0
2021-02-08 10:50:00,37.88,37.88,37.73,37.76,63065.0,33.2765,33.2765,33.1447,33.1711,63065.0
2021-02-08 10:55:00,37.75,37.75,37.67,37.7,14457.0,33.1623,33.1623,33.092,33.1184,14457.0
2021-02-08 11:00:00,37.7,37.76,37.7,37.75,15804.0,33.1184,33.1711,33.1184,33.1623,15804.0
2021-02-08 11:05:00,37.75,37.76,37.7,37.7,22781.0,33.1623,33.1711,33.1184,33.1184,22781.0
2021-02-08 11:10:00,37.7,37.71,37.65,37.66,34728.0,33.1184,33.1271,33.0744,33.0832,34728.0
2021-02-08 11:15:00,37.66,37.66,37.59,37.59,29955.0,33.0832,33.0832,33.0217,33.0217,29955.0
2021-02-08 11:20:00,37.59,37.67,37.58,37.67,14160.0,33.0217,33.092,33.0129,33.092,14160.0
2021-02-08 11:25:00,37.68,37.7,37.66,37.68,19991.0,33.1008,33.1184,33.0832,33.1008,19991.0
2021-02-08 11:30:00,37.67,37.67,37.62,37.63,26139.0,33.092,33.092,33.0481,33.0569,26139.0
2021-02-08 11:35:00,37.62,37.63,37.59,37.59,13305.0,33.0481,33.0569,33.0217,33.0217,13305.0
2021-02-08 11:40:00,37.59,37.61,37.55,37.55,16223.0,33.0217,33.0393,32.9866,32.9866,16223.0
2021-02-08 11:45:00,37.55,37.59,37.53,37.59,9038.0,32.9866,33.0217,32.969,33.0217,9038.0
2021-02-08 11:50:00,37.59,37.62,37.59,37.62,6480.0,33.0217,33.0481,33.0217,33.0481,6480.0
2021-02-08 11:55:00,37.62,37.64,37.56,37.57,17690.0,33.0481,33.0657,32.9954,33.0042,17690.0
2021-02-08 12:00:00,37.58,37.6,37.54,37.55,13850.0,33.0129,33.0305,32.9778,32.9866,13850.0
2021-02-08 12:05:00,37.55,37.56,37.5,37.5,14596.0,32.9866,32.9954,32.9427,32.9427,14596.0
2021-02-08 12:10:00,37.51,37.52,37.48,37.5,28956.0,32.9514,32.9602,32.9251,32.9427,28956.0
2021-02-08 12:15:00,37.5,37.52,37.49,37.5,9798.0,32.9427,32.9602,32.9339,32.9427,9798.0
2021-02-08 12:20:00,37.5,37.57,37.49,37.51,37019.0,32.9427,33.0042,32.9339,32.9514,37019.0
2021-02-08 12:25:00,37.51,37.58,37.51,37.57,32386.0,32.9514,33.0129,32.9514,33.0042,32386.0
2021-02-08 12:30:00,37.56,37.61,37.55,37.6,12183.0,32.9954,33.0393,32.9866,33.0305,12183.0
2021-02-08 12:35:00,37.61,37.61,37.59,37.6,3329.0,33.0393,33.0393,33.0217,33.0305,3329.0
2021-02-08 12:40:00,37.61,37.69,37.59,37.68,15148.0,33.0393,33.1096,33.0217,33.1008,15148.0
2021-02-08 12:45:00,37.68,37.69,37.66,37.68,11478.0,33.1008,33.1096,33.0832,33.1008,11478.0
2021-02-08 12:50:00,37.68,37.68,37.66,37.66,6583.0,33.1008,33.1008,33.0832,33.0832,6583.0
2021-02-08 12:55:00,37.65,37.66,37.62,37.65,8615.0,33.0744,33.0832,33.0481,33.0744,8615.0
2021-02-08 13:00:00,37.64,37.64,37.59,37.59,7530.0,33.0657,33.0657,33.0217,33.0217,7530.0
2021-02-08 13:05:00,37.59,37.62,37.59,37.6,11386.0,33.0217,33.0481,33.0217,33.0305,11386.0
2021-02-08 13:10:00,37.61,37.62,37.6,37.61,9610.0,33.0393,33.0481,33.0305,33.0393,9610.0
2021-02-08 13:15:00,37.61,37.62,37.6,37.62,6857.0,33.0393,33.0481,33.0305,33.0481,6857.0
2021-02-08 13:20:00,37.61,37.61,37.57,37.59,12619.0,33.0393,33.0393,33.0042,33.0217,12619.0
2021-02-08 13:25:00,37.59,37.61,37.58,37.59,10299.0,33.0217,33.0393,33.0129,33.0217,10299.0
2021-02-08 13:30:00,37.59,37.61,37.59,37.61,3025.0,33.0217,33.0393,33.0217,33.0393,3025.0
2021-02-08 13:35:00,37.6,37.62,37.59,37.62,7312.0,33.0305,33.0481,33.0217,33.0481,7312.0
2021-02-08 13:40:00,37.62,37.64,37.61,37.64,4049.0,33.0481,33.0657,33.0393,33.0657,4049.0
2021-02-08 13:45:00,37.63,37.64,37.61,37.61,5339.0,33.0569,33.0657,33.0393,33.0393,5339.0
2021-02-08 13:50:00,37.61,37.63,37.56,37.58,24743.0,33.0393,33.0569,32.9954,33.0129,24743.0
2021-02-08 13:55:00,37.57,37.62,37.57,37.62,5591.0,33.0042,33.0481,33.0042,33.0481,5591.0
2021-02-08 14:00:00,37.61,37.63,37.6,37.61,13639.0,33.0393,33.0569,33.0305,33.0393,13639.0
2021-02-08 14:05:00,37.62,37.63,37.6,37.63,4558.0,33.0481,33.0569,33.0305,33.0569,4558.0
2021-02-08 14:10:00,37.64,37.64,37.62,37.64,4266.0,33.0657,33.0657,33.0481,33.0657,4266.0
2021-02-08 14:15:00,37.64,37.64,37.62,37.62,4360.0,33.0657,33.0657,33.0481,33.0481,4360.0
2021-02-08 14:20:00,37.63,37.65,37.6,37.63,9429.0,33.0569,33.0744,33.0305,33.0569,9429.0
2021-02-08 14:25:00,37.63,37.65,37.62,37.65,4836.0,33.0569,33.0744,33.0481,33.0744,4836.0
2021-02-08 14:30:00,37.65,37.65,37.62,37.63,5583.0,33.0744,33.0744,33.0481,33.0569,5583.0
2021-02-08 14:35:00,37.63,37.64,37.62,37.64,8130.0,33.0569,33.0657,33.0481,33.0657,8130.0
2021-02-08 14:40:00,37.64,37.68,37.63,37.68,16820.0,33.0657,33.1008,33.0569,33.1008,16820.0
2021-02-08 14:45:00,37.68,37.69,37.66,37.69,7668.0,33.1008,33.1096,33.0832,33.1096,7668.0
2021-02-08 14:50:00,37.68,37.7,37.67,37.7,7177.0,33.1008,33.1184,33.092,33.1184,7177.0
2021-02-08 14:55:00,37.7,37.72,37.7,37.71,9975.0,33.1184,33.1359,33.1184,33.1271,9975.0
2021-02-08 15:00:00,37.71,37.72,37.68,37.7,9461.0,33.1271,33.1359,33.1008,33.1184,9461.0
2021-02-08 15:05:00,37.69,37.71,37.64,37.65,11278.0,33.1096,33.1271,33.0657,33.0744,11278.0
2021-02-08 15:10:00,37.65,37.68,37.65,37.66,12829.0,33.0744,33.1008,33.0744,33.0832,12829.0
2021-02-08 15:15:00,37.66,37.66,37.61,37.62,10048.0,33.0832,33.0832,33.0393,33.0481,10048.0
2021-02-08 15:20:00,37.63,37.66,37.62,37.63,10418.0,33.0569,33.0832,33.0481,33.0569,10418.0
2021-02-08 15:25:00,37.63,37.64,37.62,37.63,7758.0,33.0569,33.0657,33.0481,33.0569,7758.0
2021-02-08 15:30:00,37.63,37.65,37.62,37.63,27855.0,33.0569,33.0744,33.0481,33.0569,27855.0
2021-02-08 15:35:00,37.63,37.63,37.61,37.63,15396.0,33.0569,33.0569,33.0393,33.0569,15396.0
2021-02-08 15:40:00,37.63,37.65,37.62,37.64,17530.0,33.0569,33.0744,33.0481,33.0657,17530.0
2021-02-08 15:45:00,37.64,37.66,37.62,37.65,34796.0,33.0657,33.0832,33.0481,33.0744,34796.0
2021-02-08 15:50:00,37.65,37.67,37.63,37.64,53135.0,33.0744,33.092,33.0569,33.0657,53135.0
2021-02-08 15:55:00,37.64,37.71,37.61,37.69,215198.0,33.0657,33.1271,33.0393,33.1096,215198.0
2021-02-09 09:30:00,37.6,37.78,37.54,37.58,182079.0,33.0305,33.1886,32.9778,33.0129,182079.0
2021-02-09 09:35:00,37.58,37.58,37.41,37.41,99193.0,33.0129,33.0129,32.8636,32.8636,99193.0
2021-02-09 09:40:00,37.41,37.47,37.28,37.3,90128.0,32.8636,32.9163,32.7494,32.767,90128.0
2021-02-09 09:45:00,37.29,37.29,37.16,37.2,95355.0,32.7582,32.7582,32.644,32.6791,95355.0
2021-02-09 09:50:00,37.21,37.32,37.12,37.21,108889.0,32.6879,32.7845,32.6088,32.6879,108889.0
2021-02-09 09:55:00,37.21,37.24,37.14,37.17,42817.0,32.6879,32.7143,32.6264,32.6528,42817.0
2021-02-09 10:00:00,37.18,37.19,37.07,37.17,67736.0,32.6616,32.6703,32.5649,32.6528,67736.0
2021-02-09 10:05:00,37.17,37.23,37.12,37.23,31032.0,32.6528,32.7055,32.6088,32.7055,31032.0
2021-02-09 10:10:00,37.24,37.27,37.23,37.24,29224.0,32.7143,32.7406,32.7055,32.7143,29224.0
2021-02-09 10:15:00,37.24,37.25,37.14,37.16,59855.0,32.7143,32.723,32.6264,32.644,59855.0
2021-02-09 10:20:00,37.15,37.23,37.15,37.19,110707.0,32.6352,32.7055,32.6352,32.6703,110707.0
2021-02-09 10:25:00,37.19,37.3,37.18,37.21,62502.0,32.6703,32.767,32.6616,32.6879,62502.0
2021-02-09 10:30:00,37.22,37.24,37.15,37.16,21807.0,32.6967,32.7143,32.6352,32.644,21807.0
2021-02-09 10:35:00,37.16,37.18,37.06,37.11,87355.0,32.644,32.6616,32.5561,32.6001,87355.0
2021-02-09 10:40:00,37.11,37.13,37.04,37.08,56163.0,32.6001,32.6176,32.5386,32.5737,56163.0
2021-02-09 10:45:00,37.07,37.08,36.99,37.04,72332.0,32.5649,32.5737,32.4946,32.5386,72332.0
2021-02-09 10:50:00,37.05,37.08,36.99,37.08,49536.0,32.5474,32.5737,32.4946,32.5737,49536.0
2021-02-09 10:55:00,37.08,37.12,37.03,37.09,39117.0,32.5737,32.6088,32.5298,32.5825,39117.0
2021-02-09 11:00:00,37.09,37.11,37.0,37.08,70286.0,32.5825,32.6001,32.5034,32.5737,70286.0
2021-02-09 11:05:00,37.07,37.09,37.05,37.05,26063.0,32.5649,32.5825,32.5474,32.5474,26063.0
2021-02-09 11:10:00,37.05,37.05,36.9,36.9,72488.0,32.5474,32.5474,32.4156,32.4156,72488.0
2021-02-09 11:15:00,36.89,36.95,36.86,36.9,54493.0,32.4068,32.4595,32.3804,32.4156,54493.0
2021-02-09 11:20:00,36.89,36.92,36.82,36.84,101093.0,32.4068,32.4332,32.3453,32.3629,101093.0
2021-02-09 11:25:00,36.83,36.95,36.81,36.82,195077.0,32.3541,32.4595,32.3365,32.3453,195077.0
2021-02-09 11:30:00,36.83,36.9,36.79,36.9,136507.0,32.3541,32.4156,32.3189,32.4156,136507.0
2021-02-09 11:35:00,36.91,36.95,36.89,36.94,23251.0,32.4244,32.4595,32.4068,32.4507,23251.0
2021-02-09 11:40:00,36.94,36.95,36.92,36.95,15621.0,32.4507,32.4595,32.4332,32.4595,15621.0
2021-02-09 11:45:00,36.95,36.95,36.89,36.89,21702.0,32.4595,32.4595,32.4068,32.4068,21702.0
2021-02-09 11:50:00,36.89,36.9,36.86,36.88,23164.0,32.4068,32.4156,32.3804,32.398,23164.0
2021-02-09 11:55:00,36.87,36.91,36.87,36.89,28540.0,32.3892,32.4244,32.3892,32.4068,28540.0
2021-02-09 12:00:00,36.88,36.89,36.78,36.89,96877.0,32.398,32.4068,32.3102,32.4068,96877.0
2021-02-09 12:05:00,36.89,36.9,36.85,36.89,14130.0,32.4068,32.4156,32.3717,32.4068,14130.0
2021-02-09 12:10:00,36.89,36.91,36.86,36.9,67667.0,32.4068,32.4244,32.3804,32.4156,67667.0
2021-02-09 12:15:00,36.9,36.92,36.87,36.89,56982.0,32.4156,32.4332,32.3892,32.4068,56982.0
2021-02-09 12:20:00,36.89,36.9,36.87,36.9,21015.0,32.4068,32.4156,32.3892,32.4156,21015.0
2021-02-09 12:25:00,36.9,36.9,36.84,36.84,20364.0,32.4156,32.4156,32.3629,32.3629,20364.0
2021-02-09 12:30:00,36.84,36.85,36.81,36.81,17859.0,32.3629,32.3717,32.3365,32.3365,17859.0
2021-02-09 12:35:00,36.82,36.86,36.8,36.86,34901.0,32.3453,32.3804,32.3277,32.3804,34901.0
2021-02-09 12:40:00,36.86,36.87,36.83,36.84,66473.0,32.3804,32.3892,32.3541,32.3629,66473.0
2021-02-09 12:45:00,36.84,36.85,36.82,36.83,20182.0,32.3629,32.3717,32.3453,32.3541,20182.0
2021-02-09 12:50:00,36.83,36.85,36.82,36.83,17099.0,32.3541,32.3717,32.3453,32.3541,17099.0
2021-02-09 12:55:00,36.83,36.83,36.76,36.76,31710.0,32.3541,32.3541,32.2926,32.2926,31710.0
2021-02-09 13:00:00,36.77,36.78,36.74,36.74,30004.0,32.3014,32.3102,32.275,32.275,30004.0
2021-02-09 13:05:00,36.75,36.77,36.74,36.75,15171.0,32.2838,32.3014,32.275,32.2838,15171.0
2021-02-09 13:10:00,36.74,36.75,36.73,36.75,24415.0,32.275,32.2838,32.2662,32.2838,24415.0
2021-02-09 13:15:00,36.75,36.76,36.72,36.72,15399.0,32.2838,32.2926,32.2575,32.2575,15399.0
2021-02-09 13:20:00,36.72,36.72,36.68,36.68,29527.0,32.2575,32.2575,32.2223,32.2223,29527.0
2021-02-09 13:25:00,36.68,36.69,36.63,36.65,35383.0,32.2223,32.2311,32.1784,32.196,35383.0
2021-02-09 13:30:00,36.64,36.64,36.57,36.58,45048.0,32.1872,32.1872,32.1257,32.1345,45048.0
2021-02-09 13:35:00,36.58,36.61,36.56,36.59,43916.0,32.1345,32.1608,32.1169,32.1433,43916.0
2021-02-09 13:40:00,36.59,36.62,36.49,36.53,89089.0,32.1433,32.1696,32.0554,32.0905,89089.0
2021-02-09 13:45:00,36.54,36.55,36.47,36.5,54905.0,32.0993,32.1081,32.0378,32.0642,54905.0
2021-02-09 13:50:00,36.49,36.5,36.45,36.47,49813.0,32.0554,32.0642,32.0203,32.0378,49813.0
2021-02-09 13:55:00,36.48,36.49,36.45,36.45,32336.0,32.0466,32.0554,32.0203,32.0203,32336.0
2021-02-09 14:00:00,36.46,36.51,36.43,36.51,44293.0,32.0291,32.073,32.0027,32.073,44293.0
2021-02-09 14:05:00,36.51,36.52,36.45,36.45,43467.0,32.073,32.0818,32.0203,32.0203,43467.0
2021-02-09 14:10:00,36.46,36.48,36.43,36.48,35265.0,32.0291,32.0466,32.0027,32.0466,35265.0
2021-02-09 14:15:00,36.48,36.48,36.42,36.43,67714.0,32.0466,32.0466,31.9939,32.0027,67714.0
2021-02-09 14:20:00,36.43,36.47,36.42,36.43,73480.0,32.0027,32.0378,31.9939,32.0027,73480.0
2021-02-09 14:25:00,36.43,36.45,36.41,36.43,40289.0,32.0027,32.0203,31.9851,32.0027,40289.0
2021-02-09 14:30:00,36.43,36.45,36.4,36.4,64301.0,32.0027,32.0203,31.9763,31.9763,64301.0
2021-02-09 14:35:00,36.4,36.42,36.38,36.38,49304.0,31.9763,31.9939,31.9588,31.9588,49304.0
2021-02-09 14:40:00,36.39,36.41,36.38,36.38,43588.0,31.9676,31.9851,31.9588,31.9588,43588.0
2021-02-09 14:45:00,36.38,36.49,36.38,36.47,191420.0,31.9588,32.0554,31.9588,32.0378,191420.0
2021-02-09 14:50:00,36.47,36.49,36.45,36.49,85646.0,32.0378,32.0554,32.0203,32.0554,85646.0
2021-02-09 14:55:00,36.49,36.52,36.48,36.49,108987.0,32.0554,32.0818,32.0466,32.0554,108987.0
2021-02-09 15:00:00,36.49,36.5,36.43,36.43,46595.0,32.0554,32.0642,32.0027,32.0027,46595.0
2021-02-09 15:05:00,36.43,36.44,36.37,36.41,69336.0,32.0027,32.0115,31.95,31.9851,69336.0
2021-02-09 15:10:00,36.41,36.45,36.39,36.43,63071.0,31.9851,32.0203,31.9676,32.0027,63071.0
2021-02-09 15:15:00,36.43,36.43,36.37,36.39,48538.0,32.0027,32.0027,31.95,31.9676,48538.0
2021-02-09 15:20:00,36.39,36.42,36.38,36.41,93078.0,31.9676,31.9939,31.9588,31.9851,93078.0
2021-02-09 15:25:00,36.41,36.51,36.4,36.5,63676.0,31.9851,32.073,31.9763,32.0642,63676.0
2021-02-09 15:30:00,36.5,36.53,36.47,36.48,82419.0,32.0642,32.0905,32.0378,32.0466,82419.0
2021-02-09 15:35:00,36.48,36.52,36.48,36.5,66619.0,32.0466,32.0818,32.0466,32.0642,66619.0
2021-02-09 15:40:00,36.5,36.51,36.46,36.48,78275.0,32.0642,32.073,32.0291,32.0466,78275.0
2021-02-09 15:45:00,36.48,36.53,36.46,36.47,115021.0,32.0466,32.0905,32.0291,32.0378,115021.0
2021-02-09 15:50:00,36.47,36.47,36.38,36.42,296115.0,32.0378,32.0378,31.9588,31.9939,296115.0
2021-02-09 15:55:00,36.41,36.43,36.28,36.31,481786.0,31.9851,32.0027,31.8709,31.8973,481786.0
2021-02-10 09:30:00,36.44,36.69,36.41,36.56,108856.0,32.0115,32.2311,31.9851,32.1169,108856.0
2021-02-10 09:35:00,36.54,36.69,36.52,36.65,47432.0,32.0993,32.2311,32.0818,32.196,47432.0
2021-02-10 09:40:00,36.65,36.81,36.65,36.8,40319.0,32.196,32.3365,32.196,32.3277,40319.0
2021-02-10 09:45:00,36.8,36.82,36.76,36.79,35428.0,32.3277,32.3453,32.2926,32.3189,35428.0
2021-02-10 09:50:00,36.78,36.82,36.72,36.81,22640.0,32.3102,32.3453,32.2575,32.3365,22640.0
2021-02-10 09:55:00,36.81,36.92,36.79,36.92,37158.0,32.3365,32.4332,32.3189,32.4332,37158.0
2021-02-10 10:00:00,36.92,37.02,36.9,36.97,69622.0,32.4332,32.521,32.4156,32.4771,69622.0
2021-02-10 10:05:00,36.96,36.98,36.88,36.94,53126.0,32.4683,32.4859,32.398,32.4507,53126.0
2021-02-10 10:10:00,36.93,36.99,36.92,36.99,112550.0,32.4419,32.4946,32.4332,32.4946,112550.0
2021-02-10 10:15:00,36.99,37.06,36.94,36.95,40961.0,32.4946,32.5561,32.4507,32.4595,40961.0
2021-02-10 10:20:00,36.94,36.94,36.79,36.83,69960.0,32.4507,32.4507,32.3189,32.3541,69960.0
2021-02-10 10:25:00,36.83,36.95,36.81,36.86,47179.0,32.3541,32.4595,32.3365,32.3804,47179.0
2021-02-10 10:30:00,36.86,36.88,36.7,36.7,43399.0,32.3804,32.398,32.2399,32.2399,43399.0
2021-02-10 10:35:00,36.71,36.8,36.69,36.69,59207.0,32.2487,32.3277,32.2311,32.2311,59207.0
2021-02-10 10:40:00,36.69,36.7,36.56,36.59,54015.0,32.2311,32.2399,32.1169,32.1433,54015.0
2021-02-10 10:45:00,36.62,36.81,36.61,36.81,41447.0,32.1696,32.3365,32.1608,32.3365,41447.0
2021-02-10 10:50:00,36.8,36.93,36.78,36.92,33902.0,32.3277,32.4419,32.3102,32.4332,33902.0
2021-02-10 10:55:00,36.92,36.98,36.88,36.97,30279.0,32.4332,32.4859,32.398,32.4771,30279.0
2021-02-10 11:00:00,36.97,37.05,36.95,37.01,44093.0,32.4771,32.5474,32.4595,32.5122,44093.0
2021-02-10 11:05:00,37.0,37.04,36.95,36.99,65305.0,32.5034,32.5386,32.4595,32.4946,65305.0
2021-02-10 11:10:00,37.0,37.02,36.97,37.0,40825.0,32.5034,32.521,32.4771,32.5034,40825.0
2021-02-10 11:15:00,37.0,37.0,36.95,36.95,37779.0,32.5034,32.5034,32.4595,32.4595,37779.0
2021-02-10 11:20:00,36.95,36.98,36.91,36.95,51240.0,32.4595,32.4859,32.4244,32.4595,51240.0
2021-02-10 11:25:00,36.95,36.96,36.8,36.81,34202.0,32.4595,32.4683,32.3277,32.3365,34202.0
2021-02-10 11:30:00,36.81,36.89,36.69,36.89,110335.0,32.3365,32.4068,32.2311,32.4068,110335.0
2021-02-10 11:35:00,36.88,36.89,36.77,36.84,32957.0,32.398,32.4068,32.3014,32.3629,32957.0
2021-02-10 11:40:00,36.84,36.85,36.8,36.8,15155.0,32.3629,32.3717,32.3277,32.3277,15155.0
2021-02-10 11:45:00,36.8,36.83,36.77,36.82,17360.0,32.3277,32.3541,32.3014,32.3453,17360.0
2021-02-10 11:50:00,36.82,36.83,36.78,36.79,17573.0,32.3453,32.3541,32.3102,32.3189,17573.0
2021-02-10 11:55:00,36.79,36.86,36.79,36.8,26468.0,32.3189,32.3804,32.3189,32.3277,26468.0
2021-02-10 12:00:00,36.78,36.79,36.71,36.74,22620.0,32.3102,32.3189,32.2487,32.275,22620.0
2021-02-10 12:05:00,36.75,36.77,36.71,36.75,25113.0,32.2838,32.3014,32.2487,32.2838,25113.0
2021-02-10 12:10:00,36.74,36.84,36.73,36.84,25248.0,32.275,32.3629,32.2662,32.3629,25248.0
2021-02-10 12:15:00,36.84,36.85,36.77,36.81,19406.0,32.3629,32.3717,32.3014,32.3365,19406.0
2021-02-10 12:20:00,36.81,36.82,36.7,36.7,26094.0,32.3365,32.3453,32.2399,32.2399,26094.0
2021-02-10 12:25:00,36.71,36.79,36.71,36.78,21471.0,32.2487,32.3189,32.2487,32.3102,21471.0
2021-02-10 12:30:00,36.77,36.79,36.72,36.77,20705.0,32.3014,32.3189,32.2575,32.3014,20705.0
2021-02-10 12:35:00,36.77,36.78,36.72,36.72,23383.0,32.3014,32.3102,32.2575,32.2575,23383.0
2021-02-10 12:40:00,36.73,36.8,36.72,36.77,21119.0,32.2662,32.3277,32.2575,32.3014,21119.0
2021-02-10 12:45:00,36.77,36.81,36.76,36.8,18904.0,32.3014,32.3365,32.2926,32.3277,18904.0
2021-02-10 12:50:00,36.81,36.85,36.81,36.82,17095.0,32.3365,32.3717,32.3365,32.3453,17095.0
2021-02-10 12:55:00,36.81,36.82,36.79,36.8,23251.0,32.3365,32.3453,32.3189,32.3277,23251.0
2021-02-10 13:00:00,36.79,36.84,36.78,36.84,23926.0,32.3189,32.3629,32.3102,32.3629,23926.0
2021-02-10 13:05:00,36.84,36.85,36.8,36.82,21506.0,32.3629,32.3717,32.3277,32.3453,21506.0
2021-02-10 13:10:00,36.82,36.85,36.81,36.85,17093.0,32.3453,32.3717,32.3365,32.3717,17093.0
2021-02-10 13:15:00,36.84,36.85,36.82,36.84,16018.0,32.3629,32.3717,32.3453,32.3629,16018.0
2021-02-10 13:20:00,36.83,36.86,36.83,36.84,26035.0,32.3541,32.3804,32.3541,32.3629,26035.0
2021-02-10 13:25:00,36.84,36.86,36.83,36.84,30019.0,32.3629,32.3804,32.3541,32.3629,30019.0
2021-02-10 13:30:00,36.84,36.91,36.84,36.91,18967.0,32.3629,32.4244,32.3629,32.4244,18967.0
2021-02-10 13:35:00,36.91,36.91,36.86,36.89,22956.0,32.4244,32.4244,32.3804,32.4068,22956.0
2021-02-10 13:40:00,36.89,36.89,36.86,36.86,16448.0,32.4068,32.4068,32.3804,32.3804,16448.0
2021-02-10 13:45:00,36.85,36.88,36.84,36.84,19886.0,32.3717,32.398,32.3629,32.3629,19886.0
2021-02-10 13:50:00,36.84,36.85,36.8,36.84,25125.0,32.3629,32.3717,32.3277,32.3629,25125.0
2021-02-10 13:55:00,36.84,36.9,36.83,36.88,20750.0,32.3629,32.4156,32.3541,32.398,20750.0
2021-02-10 14:00:00,36.89,36.93,36.87,36.93,18267.0,32.4068,32.4419,32.3892,32.4419,18267.0
2021-02-10 14:05:00,36.92,36.94,36.9,36.93,23129.0,32.4332,32.4507,32.4156,32.4419,23129.0
2021-02-10 14:10:00,36.93,36.97,36.93,36.96,15570.0,32.4419,32.4771,32.4419,32.4683,15570.0
2021-02-10 14:15:00,36.97,36.98,36.94,36.98,22069.0,32.4771,32.4859,32.4507,32.4859,22069.0
2021-02-10 14:20:00,36.97,36.98,36.94,36.96,20071.0,32.4771,32.4859,32.4507,32.4683,20071.0
2021-02-10 14:25:00,36.96,37.01,36.95,37.0,30028.0,32.4683,32.5122,32.4595,32.5034,30028.0
2021-02-10 14:30:00,37.0,37.11,37.0,37.1,51406.0,32.5034,32.6001,32.5034,32.5913,51406.0
2021-02-10 14:35:00,37.09,37.09,37.05,37.07,13753.0,32.5825,32.5825,32.5474,32.5649,13753.0
2021-02-10 14:40:00,37.07,37.08,37.03,37.04,27471.0,32.5649,32.5737,32.5298,32.5386,27471.0
2021-02-10 14:45:00,37.03,37.05,37.02,37.05,17404.0,32.5298,32.5474,32.521,32.5474,17404.0
2021-02-10 14:50:00,37.05,37.05,36.99,37.01,27448.0,32.5474,32.5474,32.4946,32.5122,27448.0
2021-02-10 14:55:00,37.01,37.06,37.01,37.06,13921.0,32.5122,32.5561,32.5122,32.5561,13921.0
2021-02-10 15:00:00,37.06,37.11,37.05,37.11,21729.0,32.5561,32.6001,32.5474,32.6001,21729.0
2021-02-10 15:05:00,37.11,37.12,37.08,37.11,27043.0,32.6001,32.6088,32.5737,32.6001,27043.0
2021-02-10 15:10:00,37.11,37.12,37.06,37.11,40594.0,32.6001,32.6088,32.5561,32.6001,40594.0
2021-02-10 15:15:00,37.11,37.11,37.06,37.06,40493.0,32.6001,32.6001,32.5561,32.5561,40493.0
2021-02-10 15:20:00,37.06,37.06,37.0,37.01,30304.0,32.5561,32.5561,32.5034,32.5122,30304.0
2021-02-10 15:25:00,37.01,37.02,36.95,36.95,27644.0,32.5122,32.521,32.4595,32.4595,27644.0
2021-02-10 15:30:00,36.96,36.97,36.89,36.91,57183.0,32.4683,32.4771,32.4068,32.4244,57183.0
2021-02-10 15:35:00,36.91,36.92,36.87,36.88,35022.0,32.4244,32.4332,32.3892,32.398,35022.0
2021-02-10 15:40:00,36.88,36.92,36.87,36.92,75983.0,32.398,32.4332,32.3892,32.4332,75983.0
2021-02-10 15:45:00,36.91,36.98,36.9,36.93,83493.0,32.4244,32.4859,32.4156,32.4419,83493.0
2021-02-10 15:50:00,36.94,36.94,36.9,36.9,241779.0,32.4507,32.4507,32.4156,32.4156,241779.0
2021-02-10 15:55:00,36.9,36.94,36.84,36.94,205888.0,32.4156,32.4507,32.3629,32.4507,205888.0
2021-02-11 09:30:00,37.04,37.04,36.82,36.84,134082.0,32.5386,32.5386,32.3453,32.3629,134082.0
2021-02-11 09:35:00,36.84,36.85,36.75,36.77,89494.0,32.3629,32.3717,32.2838,32.3014,89494.0
2021-02-11 09:40:00,36.77,36.78,36.62,36.71,57008.0,32.3014,32.3102,32.1696,32.2487,57008.0
2021-02-11 09:45:00,36.73,36.76,36.67,36.73,27081.0,32.2662,32.2926,32.2135,32.2662,27081.0
2021-02-11 09:50:00,36.72,36.73,36.62,36.71,26680.0,32.2575,32.2662,32.1696,32.2487,26680.0
2021-02-11 09:55:00,36.7,36.81,36.7,36.76,42900.0,32.2399,32.3365,32.2399,32.2926,42900.0
2021-02-11 10:00:00,36.74,36.82,36.74,36.79,21179.0,32.275,32.3453,32.275,32.3189,21179.0
2021-02-11 10:05:00,36.8,36.8,36.71,36.71,37330.0,32.3277,32.3277,32.2487,32.2487,37330.0
2021-02-11 10:10:00,36.71,36.72,36.65,36.66,29055.0,32.2487,32.2575,32.196,32.2047,29055.0
2021-02-11 10:15:00,36.65,36.69,36.65,36.68,8884.0,32.196,32.2311,32.196,32.2223,8884.0
2021-02-11 10:20:00,36.69,36.71,36.66,36.67,22238.0,32.2311,32.2487,32.2047,32.2135,22238.0
2021-02-11 10:25:00,36.69,36.74,36.66,36.74,16331.0,32.2311,32.275,32.2047,32.275,16331.0
2021-02-11 10:30:00,36.75,36.75,36.69,36.7,14286.0,32.2838,32.2838,32.2311,32.2399,14286.0
2021-02-11 10:35:00,36.71,36.73,36.68,36.69,21331.0,32.2487,32.2662,32.2223,32.2311,21331.0
2021-02-11 10:40:00,36.69,36.71,36.65,36.66,14871.0,32.2311,32.2487,32.196,32.2047,14871.0
2021-02-11 10:45:00,36.66,36.67,36.6,36.61,22497.0,32.2047,32.2135,32.152,32.1608,22497.0
2021-02-11 10:50:00,36.6,36.62,36.51,36.51,27681.0,32.152,32.1696,32.073,32.073,27681.0
2021-02-11 10:55:00,36.51,36.55,36.43,36.49,52355.0,32.073,32.1081,32.0027,32.0554,52355.0
2021-02-11 11:00:00,36.5,36.51,36.45,36.47,68651.0,32.0642,32.073,32.0203,32.0378,68651.0
2021-02-11 11:05:00,36.46,36.49,36.4,36.41,111484.0,32.0291,32.0554,31.9763,31.9851,111484.0
2021-02-11 11:10:00,36.41,36.43,36.36,36.38,22083.0,31.9851,32.0027,31.9412,31.9588,22083.0
2021-02-11 11:15:00,36.38,36.43,36.37,36.42,19284.0,31.9588,32.0027,31.95,31.9939,19284.0
2021-02-11 11:20:00,36.43,36.47,36.4,36.47,29315.0,32.0027,32.0378,31.9763,32.0378,29315.0
2021-02-11 11:25:00,36.48,36.49,36.41,36.45,49753.0,32.0466,32.0554,31.9851,32.0203,49753.0
2021-02-11 11:30:00,36.44,36.48,36.42,36.44,14846.0,32.0115,32.0466,31.9939,32.0115,14846.0
2021-02-11 11:35:00,36.45,36.47,36.43,36.44,15520.0,32.0203,32.0378,32.0027,32.0115,15520.0
2021-02-11 11:40:00,36.44,36.47,36.44,36.47,6584.0,32.0115,32.0378,32.0115,32.0378,6584.0
2021-02-11 11:45:00,36.47,36.5,36.45,36.5,11555.0,32.0378,32.0642,32.0203,32.0642,11555.0
2021-02-11 11:50:00,36.5,36.51,36.46,36.47,14463.0,32.0642,32.073,32.0291,32.0378,14463.0
2021-02-11 11:55:00,36.47,36.48,36.42,36.48,13786.0,32.0378,32.0466,31.9939,32.0466,13786.0
2021-02-11 12:00:00,36.48,36.48,36.45,36.46,18413.0,32.0466,32.0466,32.0203,32.0291,18413.0
2021-02-11 12:05:00,36.47,36.47,36.39,36.39,10413.0,32.0378,32.0378,31.9676,31.9676,10413.0
2021-02-11 12:10:00,36.39,36.42,36.36,36.37,17311.0,31.9676,31.9939,31.9412,31.95,17311.0
2021-02-11 12:15:00,36.37,36.38,36.29,36.29,54614.0,31.95,31.9588,31.8797,31.8797,54614.0
2021-02-11 12:20:00,36.3,36.41,36.3,36.39,28591.0,31.8885,31.9851,31.8885,31.9676,28591.0
2021-02-11 12:25:00,36.39,36.41,36.33,36.34,21389.0,31.9676,31.9851,31.9149,31.9236,21389.0
2021-02-11 12:30:00,36.34,36.49,36.34,36.37,76292.0,31.9236,32.0554,31.9236,31.95,76292.0
2021-02-11 12:35:00,36.38,36.4,36.36,36.38,28666.0,31.9588,31.9763,31.9412,31.9588,28666.0
2021-02-11 12:40:00,36.38,36.38,36.26,36.32,27752.0,31.9588,31.9588,31.8534,31.9061,27752.0
2021-02-11 12:45:00,36.32,36.36,36.25,36.35,29367.0,31.9061,31.9412,31.8446,31.9324,29367.0
2021-02-11 12:50:00,36.36,36.36,36.31,36.35,13422.0,31.9412,31.9412,31.8973,31.9324,13422.0
2021-02-11 12:55:00,36.34,36.45,36.34,36.45,13478.0,31.9236,32.0203,31.9236,32.0203,13478.0
2021-02-11 13:00:00,36.44,36.44,36.39,36.41,10251.0,32.0115,32.0115,31.9676,31.9851,10251.0
2021-02-11 13:05:00,36.41,36.43,36.38,36.39,9991.0,31.9851,32.0027,31.9588,31.9676,9991.0
2021-02-11 13:10:00,36.39,36.44,36.37,36.44,10153.0,31.9676,32.0115,31.95,32.0115,10153.0
2021-02-11 13:15:00,36.44,36.48,36.42,36.48,14506.0,32.0115,32.0466,31.9939,32.0466,14506.0
2021-02-11 13:20:00,36.48,36.54,36.47,36.53,10750.0,32.0466,32.0993,32.0378,32.0905,10750.0
2021-02-11 13:25:00,36.53,36.53,36.49,36.49,11884.0,32.0905,32.0905,32.0554,32.0554,11884.0
2021-02-11 13:30:00,36.5,36.54,36.48,36.51,17834.0,32.0642,32.0993,32.0466,32.073,17834.0
2021-02-11 13:35:00,36.52,36.56,36.49,36.56,18620.0,32.0818,32.1169,32.0554,32.1169,18620.0
2021-02-11 13:40:00,36.55,36.58,36.52,36.54,11427.0,32.1081,32.1345,32.0818,32.0993,11427.0
2021-02-11 13:45:00,36.52,36.52,36.49,36.49,6759.0,32.0818,32.0818,32.0554,32.0554,6759.0
2021-02-11 13:50:00,36.5,36.51,36.48,36.51,8873.0,32.0642,32.073,32.0466,32.073,8873.0
2021-02-11 13:55:00,36.51,36.53,36.49,36.52,17932.0,32.073,32.0905,32.0554,32.0818,17932.0
2021-02-11 14:00:00,36.52,36.52,36.46,36.47,21240.0,32.0818,32.0818,32.0291,32.0378,21240.0
2021-02-11 14:05:00,36.46,36.5,36.46,36.49,5968.0,32.0291,32.0642,32.0291,32.0554,5968.0
2021-02-11 14:10:00,36.48,36.48,36.43,36.46,13905.0,32.0466,32.0466,32.0027,32.0291,13905.0
2021-02-11 14:15:00,36.46,36.49,36.44,36.46,28051.0,32.0291,32.0554,32.0115,32.0291,28051.0
2021-02-11 14:20:00,36.45,36.47,36.39,36.4,29642.0,32.0203,32.0378,31.9676,31.9763,29642.0
2021-02-11 14:25:00,36.41,36.53,36.4,36.49,65627.0,31.9851,32.0905,31.9763,32.0554,65627.0
2021-02-11 14:30:00,36.48,36.52,36.47,36.5,15052.0,32.0466,32.0818,32.0378,32.0642,15052.0
2021-02-11 14:35:00,36.49,36.5,36.46,36.47,14923.0,32.0554,32.0642,32.0291,32.0378,14923.0
2021-02-11 14:40:00,36.47,36.52,36.46,36.51,11447.0,32.0378,32.0818,32.0291,32.073,11447.0
2021-02-11 14:45:00,36.51,36.52,36.5,36.51,12752.0,32.073,32.0818,32.0642,32.073,12752.0
2021-02-11 14:50:00,36.52,36.55,36.51,36.55,12297.0,32.0818,32.1081,32.073,32.1081,12297.0
2021-02-11 14:55:00,36.56,36.58,36.52,36.55,15417.0,32.1169,32.1345,32.0818,32.1081,15417.0
2021-02-11 15:00:00,36.56,36.6,36.54,36.6,43143.0,32.1169,32.152,32.0993,32.152,43143.0
2021-02-11 15:05:00,36.6,36.65,36.59,36.64,15842.0,32.152,32.196,32.1433,32.1872,15842.0
2021-02-11 15:10:00,36.63,36.69,36.62,36.67,19250.0,32.1784,32.2311,32.1696,32.2135,19250.0
2021-02-11 15:15:00,36.67,36.67,36.65,36.66,10283.0,32.2135,32.2135,32.196,32.2047,10283.0
2021-02-11 15:20:00,36.66,36.71,36.65,36.69,19871.0,32.2047,32.2487,32.196,32.2311,19871.0
2021-02-11 15:25:00,36.68,36.7,36.66,36.67,7570.0,32.2223,32.2399,32.2047,32.2135,7570.0
2021-02-11 15:30:00,36.68,36.68,36.61,36.64,35040.0,32.2223,32.2223,32.1608,32.1872,35040.0
2021-02-11 15:35:00,36.63,36.63,36.55,36.58,19694.0,32.1784,32.1784,32.1081,32.1345,19694.0
2021-02-11 15:40:00,36.58,36.61,36.55,36.57,40218.0,32.1345,32.1608,32.1081,32.1257,40218.0
2021-02-11 15:45:00,36.57,36.69,36.55,36.65,52963.0,32.1257,32.2311,32.1081,32.196,52963.0
2021-02-11 15:50:00,36.65,36.65,36.6,36.64,55572.0,32.196,32.196,32.152,32.1872,55572.0
2021-02-11 15:55:00,36.64,36.78,36.63,36.76,292828.0,32.1872,32.3102,32.1784,32.2926,292828.0
2021-02-12 09:30:00,36.42,36.64,36.3,36.55,59935.0,31.9939,32.1872,31.8885,32.1081,59935.0
2021-02-12 09:35:00,36.53,36.65,36.52,36.56,16681.0,32.0905,32.196,32.0818,32.1169,16681.0
2021-02-12 09:40:00,36.57,36.72,36.56,36.7,16099.0,32.1257,32.2575,32.1169,32.2399,16099.0
2021-02-12 09:45:00,36.69,36.72,36.65,36.69,15345.0,32.2311,32.2575,32.196,32.2311,15345.0
2021-02-12 09:50:00,36.69,36.69,36.63,36.68,10145.0,32.2311,32.2311,32.1784,32.2223,10145.0
2021-02-12 09:55:00,36.68,36.68,36.58,36.61,21663.0,32.2223,32.2223,32.1345,32.1608,21663.0
2021-02-12 10:00:00,36.6,36.69,36.57,36.65,18250.0,32.152,32.2311,32.1257,32.196,18250.0
2021-02-12 10:05:00,36.65,36.67,36.64,36.66,9375.0,32.196,32.2135,32.1872,32.2047,9375.0
2021-02-12 10:10:00,36.65,36.71,36.64,36.68,11010.0,32.196,32.2487,32.1872,32.2223,11010.0
2021-02-12 10:15:00,36.68,36.71,36.66,36.68,14942.0,32.2223,32.2487,32.2047,32.2223,14942.0
2021-02-12 10:20:00,36.68,36.84,36.68,36.84,56406.0,32.2223,32.3629,32.2223,32.3629,56406.0
2021-02-12 10:25:00,36.84,36.89,36.83,36.83,19359.0,32.3629,32.4068,32.3541,32.3541,19359.0
2021-02-12 10:30:00,36.84,36.89,36.79,36.89,18806.0,32.3629,32.4068,32.3189,32.4068,18806.0
2021-02-12 10:35:00,36.9,36.96,36.84,36.86,45442.0,32.4156,32.4683,32.3629,32.3804,45442.0
2021-02-12 10:40:00,36.87,36.89,36.84,36.88,12571.0,32.3892,32.4068,32.3629,32.398,12571.0
2021-02-12 10:45:00,36.87,36.87,36.76,36.77,18398.0,32.3892,32.3892,32.2926,32.3014,18398.0
2021-02-12 10:50:00,36.77,36.8,36.76,36.76,12364.0,32.3014,32.3277,32.2926,32.2926,12364.0
2021-02-12 10:55:00,36.77,36.78,36.74,36.75,25094.0,32.3014,32.3102,32.275,32.2838,25094.0
2021-02-12 11:00:00,36.75,36.77,36.71,36.72,15085.0,32.2838,32.3014,32.2487,32.2575,15085.0
2021-02-12 11:05:00,36.73,36.76,36.69,36.76,23404.0,32.2662,32.2926,32.2311,32.2926,23404.0
2021-02-12 11:10:00,36.76,36.77,36.73,36.73,13584.0,32.2926,32.3014,32.2662,32.2662,13584.0
2021-02-12 11:15:00,36.73,36.83,36.73,36.77,65481.0,32.2662,32.3541,32.2662,32.3014,65481.0
2021-02-12 11:20:00,36.77,36.78,36.74,36.74,14452.0,32.3014,32.3102,32.275,32.275,14452.0
2021-02-12 11:25:00,36.73,36.74,36.7,36.71,20883.0,32.2662,32.275,32.2399,32.2487,20883.0
2021-02-12 11:30:00,36.72,36.76,36.71,36.76,22017.0,32.2575,32.2926,32.2487,32.2926,22017.0
2021-02-12 11:35:00,36.76,36.81,36.75,36.77,46287.0,32.2926,32.3365,32.2838,32.3014,46287.0
2021-02-12 11:40:00,36.77,36.78,36.74,36.77,10325.0,32.3014,32.3102,32.275,32.3014,10325.0
2021-02-12 11:45:00,36.77,36.81,36.77,36.8,18701.0,32.3014,32.3365,32.3014,32.3277,18701.0
2021-02-12 11:50:00,36.8,36.8,36.73,36.76,25775.0,32.3277,32.3277,32.2662,32.2926,25775.0
2021-02-12 11:55:00,36.76,36.76,36.68,36.69,18734.0,32.2926,32.2926,32.2223,32.2311,18734.0
2021-02-12 12:00:00,36.69,36.74,36.69,36.7,20115.0,32.2311,32.275,32.2311,32.2399,20115.0
2021-02-12 12:05:00,36.7,36.71,36.67,36.67,27155.0,32.2399,32.2487,32.2135,32.2135,27155.0
2021-02-12 12:10:00,36.66,36.7,36.65,36.66,15440.0,32.2047,32.2399,32.196,32.2047,15440.0
2021-02-12 12:15:00,36.66,36.67,36.62,36.62,12111.0,32.2047,32.2135,32.1696,32.1696,12111.0
2021-02-12 12:20:00,36.62,36.65,36.61,36.64,14887.0,32.1696,32.196,32.1608,32.1872,14887.0
2021-02-12 12:25:00,36.64,36.66,36.63,36.65,11492.0,32.1872,32.2047,32.1784,32.196,11492.0
2021-02-12 12:30:00,36.64,36.65,36.62,36.64,11820.0,32.1872,32.196,32.1696,32.1872,11820.0
2021-02-12 12:35:00,36.65,36.66,36.61,36.62,23030.0,32.196,32.2047,32.1608,32.1696,23030.0
2021-02-12 12:40:00,36.62,36.62,36.59,36.59,9737.0,32.1696,32.1696,32.1433,32.1433,9737.0
2021-02-12 12:45:00,36.6,36.68,36.6,36.67,22401.0,32.152,32.2223,32.152,32.2135,22401.0
2021-02-12 12:50:00,36.68,36.7,36.66,36.66,20066.0,32.2223,32.2399,32.2047,32.2047,20066.0
2021-02-12 12:55:00,36.67,36.68,36.65,36.68,9188.0,32.2135,32.2223,32.196,32.2223,9188.0
2021-02-12 13:00:00,36.68,36.7,36.67,36.69,7758.0,32.2223,32.2399,32.2135,32.2311,7758.0
2021-02-12 13:05:00,36.69,36.69,36.66,36.68,8849.0,32.2311,32.2311,32.2047,32.2223,8849.0
2021-02-12 13:10:00,36.68,36.72,36.67,36.71,12914.0,32.2223,32.2575,32.2135,32.2487,12914.0
2021-02-12 13:15:00,36.7,36.71,36.63,36.63,21843.0,32.2399,32.2487,32.1784,32.1784,21843.0
2021-02-12 13:20:00,36.63,36.63,36.6,36.61,10979.0,32.1784,32.1784,32.152,32.1608,10979.0
2021-02-12 13:25:00,36.61,36.61,36.58,36.58,6459.0,32.1608,32.1608,32.1345,32.1345,6459.0
2021-02-12 13:30:00,36.59,36.61,36.56,36.59,10021.0,32.1433,32.1608,32.1169,32.1433,10021.0
2021-02-12 13:35:00,36.59,36.61,36.58,36.58,6576.0,32.1433,32.1608,32.1345,32.1345,6576.0
2021-02-12 13:40:00,36.58,36.58,36.56,36.57,6484.0,32.1345,32.1345,32.1169,32.1257,6484.0
2021-02-12 13:45:00,36.57,36.59,36.56,36.59,14687.0,32.1257,32.1433,32.1169,32.1433,14687.0
2021-02-12 13:50:00,36.58,36.63,36.58,36.63,13471.0,32.1345,32.1784,32.1345,32.1784,13471.0
2021-02-12 13:55:00,36.63,36.66,36.6,36.66,13567.0,32.1784,32.2047,32.152,32.2047,13567.0
2021-02-12 14:00:00,36.65,36.65,36.61,36.61,7505.0,32.196,32.196,32.1608,32.1608,7505.0
2021-02-12 14:05:00,36.62,36.68,36.62,36.68,10879.0,32.1696,32.2223,32.1696,32.2223,10879.0
2021-02-12 14:10:00,36.68,36.68,36.62,36.63,9183.0,32.2223,32.2223,32.1696,32.1784,9183.0
2021-02-12 14:15:00,36.63,36.64,36.61,36.64,7214.0,32.1784,32.1872,32.1608,32.1872,7214.0
2021-02-12 14:20:00,36.64,36.66,36.63,36.66,8588.0,32.1872,32.2047,32.1784,32.2047,8588.0
2021-02-12 14:25:00,36.66,36.66,36.64,36.66,7098.0,32.2047,32.2047,32.1872,32.2047,7098.0
2021-02-12 14:30:00,36.65,36.67,36.64,36.66,13118.0,32.196,32.2135,32.1872,32.2047,13118.0
2021-02-12 14:35:00,36.65,36.65,36.6,36.62,9865.0,32.196,32.196,32.152,32.1696,9865.0
2021-02-12 14:40:00,36.62,36.64,36.59,36.63,11179.0,32.1696,32.1872,32.1433,32.1784,11179.0
2021-02-12 14:45:00,36.63,36.66,36.62,36.66,5903.0,32.1784,32.2047,32.1696,32.2047,5903.0
2021-02-12 14:50:00,36.65,36.65,36.62,36.63,15013.0,32.196,32.196,32.1696,32.1784,15013.0
2021-02-12 14:55:00,36.63,36.64,36.62,36.63,6502.0,32.1784,32.1872,32.1696,32.1784,6502.0
2021-02-12 15:00:00,36.63,36.64,36.6,36.62,17032.0,32.1784,32.1872,32.152,32.1696,17032.0
2021-02-12 15:05:00,36.62,36.66,36.61,36.65,14407.0,32.1696,32.2047,32.1608,32.196,14407.0
2021-02-12 15:10:00,36.65,36.65,36.61,36.62,10920.0,32.196,32.196,32.1608,32.1696,10920.0
2021-02-12 15:15:00,36.62,36.63,36.59,36.61,20324.0,32.1696,32.1784,32.1433,32.1608,20324.0
2021-02-12 15:20:00,36.61,36.63,36.57,36.58,19026.0,32.1608,32.1784,32.1257,32.1345,19026.0
2021-02-12 15:25:00,36.58,36.59,36.57,36.58,20890.0,32.1345,32.1433,32.1257,32.1345,20890.0
2021-02-12 15:30:00,36.59,36.68,36.58,36.67,38548.0,32.1433,32.2223,32.1345,32.2135,38548.0
2021-02-12 15:35:00,36.68,36.74,36.65,36.71,43485.0,32.2223,32.275,32.196,32.2487,43485.0
2021-02-12 15:40:00,36.7,36.73,36.7,36.7,30384.0,32.2399,32.2662,32.2399,32.2399,30384.0
2021-02-12 15:45:00,36.7,36.71,36.66,36.71,46828.0,32.2399,32.2487,32.2047,32.2487,46828.0
2021-02-12 15:50:00,36.7,36.78,36.7,36.76,78768.0,32.2399,32.3102,32.2399,32.2926,78768.0
2021-02-12 15:55:00,36.76,36.89,36.73,36.88,267130.0,32.2926,32.4068,32.2662,32.398,267130.0
2021-02-16 09:30:00,38.45,38.8,38.35,38.56,502517.0,33.7772,34.0847,33.6894,33.8738,502517.0
2021-02-16 09:35:00,38.55,38.74,38.48,38.72,280752.0,33.8651,34.032,33.8036,34.0144,280752.0
2021-02-16 09:40:00,38.73,38.73,38.4,38.66,183640.0,34.0232,34.0232,33.7333,33.9617,183640.0
2021-02-16 09:45:00,38.66,38.72,38.54,38.55,97630.0,33.9617,34.0144,33.8563,33.8651,97630.0
2021-02-16 09:50:00,38.54,38.6,38.47,38.58,75419.0,33.8563,33.909,33.7948,33.8914,75419.0
2021-02-16 09:55:00,38.57,38.57,38.4,38.41,82792.0,33.8826,33.8826,33.7333,33.7421,82792.0
2021-02-16 10:00:00,38.41,38.55,38.41,38.49,83129.0,33.7421,33.8651,33.7421,33.8124,83129.0
2021-02-16 10:05:00,38.49,38.57,38.47,38.56,61596.0,33.8124,33.8826,33.7948,33.8738,61596.0
2021-02-16 10:10:00,38.56,38.58,38.51,38.51,117144.0,33.8738,33.8914,33.8299,33.8299,117144.0
2021-02-16 10:15:00,38.51,38.52,38.38,38.49,267040.0,33.8299,33.8387,33.7157,33.8124,267040.0
2021-02-16 10:20:00,38.5,38.61,38.47,38.55,88621.0,33.8211,33.9178,33.7948,33.8651,88621.0
2021-02-16 10:25:00,38.56,38.78,38.54,38.77,94353.0,33.8738,34.0671,33.8563,34.0583,94353.0
2021-02-16 10:30:00,38.77,38.84,38.76,38.82,80311.0,34.0583,34.1198,34.0495,34.1022,80311.0
2021-02-16 10:35:00,38.81,38.84,38.8,38.83,70904.0,34.0935,34.1198,34.0847,34.111,70904.0
2021-02-16 10:40:00,38.83,38.84,38.79,38.81,90555.0,34.111,34.1198,34.0759,34.0935,90555.0
2021-02-16 10:45:00,38.8,38.82,38.57,38.59,89772.0,34.0847,34.1022,33.8826,33.9002,89772.0
2021-02-16 10:50:00,38.59,38.71,38.56,38.65,84768.0,33.9002,34.0056,33.8738,33.9529,84768.0
2021-02-16 10:55:00,38.66,38.78,38.65,38.71,89662.0,33.9617,34.0671,33.9529,34.0056,89662.0
2021-02-16 11:00:00,38.72,38.72,38.6,38.67,128264.0,34.0144,34.0144,33.909,33.9705,128264.0
2021-02-16 11:05:00,38.66,38.77,38.65,38.67,189623.0,33.9617,34.0583,33.9529,33.9705,189623.0
2021-02-16 11:10:00,38.67,38.74,38.61,38.69,32947.0,33.9705,34.032,33.9178,33.988,32947.0
2021-02-16 11:15:00,38.69,38.85,38.67,38.83,72874.0,33.988,34.1286,33.9705,34.111,72874.0
2021-02-16 11:20:00,38.83,38.93,38.81,38.82,68052.0,34.111,34.1989,34.0935,34.1022,68052.0
2021-02-16 11:25:00,38.82,38.83,38.72,38.81,73873.0,34.1022,34.111,34.0144,34.0935,73873.0
2021-02-16 11:30:00,38.82,38.84,38.74,38.81,70545.0,34.1022,34.1198,34.032,34.0935,70545.0
2021-02-16 11:35:00,38.81,38.91,38.8,38.91,69789.0,34.0935,34.1813,34.0847,34.1813,69789.0
2021-02-16 11:40:00,38.91,38.91,38.86,38.9,35228.0,34.1813,34.1813,34.1374,34.1725,35228.0
2021-02-16 11:45:00,38.9,38.91,38.81,38.82,42279.0,34.1725,34.1813,34.0935,34.1022,42279.0
2021-02-16 11:50:00,38.82,38.82,38.77,38.8,38571.0,34.1022,34.1022,34.0583,34.0847,38571.0
2021-02-16 11:55:00,38.8,38.81,38.72,38.75,30467.0,34.0847,34.0935,34.0144,34.0408,30467.0
2021-02-16 12:00:00,38.74,38.81,38.72,38.77,32206.0,34.032,34.0935,34.0144,34.0583,32206.0
2021-02-16 12:05:00,38.77,38.78,38.71,38.72,17251.0,34.0583,34.0671,34.0056,34.0144,17251.0
2021-02-16 12:10:00,38.73,38.82,38.72,38.8,72797.0,34.0232,34.1022,34.0144,34.0847,72797.0
2021-02-16 12:15:00,38.8,38.91,38.78,38.9,32022.0,34.0847,34.1813,34.0671,34.1725,32022.0
2021-02-16 12:20:00,38.91,38.99,38.91,38.98,45232.0,34.1813,34.2516,34.1813,34.2428,45232.0
2021-02-16 12:25:00,38.98,38.99,38.95,38.97,52116.0,34.2428,34.2516,34.2164,34.234,52116.0
2021-02-16 12:30:00,38.98,39.0,38.94,38.95,44887.0,34.2428,34.2604,34.2077,34.2164,44887.0
2021-02-16 12:35:00,38.94,38.96,38.86,38.86,40577.0,34.2077,34.2252,34.1374,34.1374,40577.0
2021-02-16 12:40:00,38.86,38.89,38.82,38.88,40346.0,34.1374,34.1637,34.1022,34.155,40346.0
2021-02-16 12:45:00,38.88,38.96,38.88,38.96,62594.0,34.155,34.2252,34.155,34.2252,62594.0
2021-02-16 12:50:00,38.96,39.0,38.95,39.0,51306.0,34.2252,34.2604,34.2164,34.2604,51306.0
2021-02-16 12:55:00,39.0,39.1,38.99,39.07,163430.0,34.2604,34.3482,34.2516,34.3219,163430.0
2021-02-16 13:00:00,39.07,39.16,39.05,39.14,68676.0,34.3219,34.4009,34.3043,34.3834,68676.0
2021-02-16 13:05:00,39.15,39.15,39.03,39.05,78883.0,34.3921,34.3921,34.2867,34.3043,78883.0
2021-02-16 13:10:00,39.03,39.05,39.0,39.02,37536.0,34.2867,34.3043,34.2604,34.2779,37536.0
2021-02-16 13:15:00,39.02,39.05,38.92,38.94,61724.0,34.2779,34.3043,34.1901,34.2077,61724.0
2021-02-16 13:20:00,38.94,38.98,38.92,38.96,20688.0,34.2077,34.2428,34.1901,34.2252,20688.0
2021-02-16 13:25:00,38.96,38.96,38.91,38.93,24239.0,34.2252,34.2252,34.1813,34.1989,24239.0
2021-02-16 13:30:00,38.92,38.93,38.88,38.89,47038.0,34.1901,34.1989,34.155,34.1637,47038.0
2021-02-16 13:35:00,38.9,38.9,38.86,38.88,50543.0,34.1725,34.1725,34.1374,34.155,50543.0
2021-02-16 13:40:00,38.88,38.93,38.82,38.87,92901.0,34.155,34.1989,34.1022,34.1462,92901.0
2021-02-16 13:45:00,38.87,38.89,38.82,38.89,46651.0,34.1462,34.1637,34.1022,34.1637,46651.0
2021-02-16 13:50:00,38.9,38.9,38.86,38.87,29645.0,34.1725,34.1725,34.1374,34.1462,29645.0
2021-02-16 13:55:00,38.87,38.87,38.85,38.85,32944.0,34.1462,34.1462,34.1286,34.1286,32944.0
2021-02-16 14:00:00,38.86,38.9,38.85,38.89,28093.0,34.1374,34.1725,34.1286,34.1637,28093.0
2021-02-16 14:05:00,38.9,38.95,38.89,38.91,56330.0,34.1725,34.2164,34.1637,34.1813,56330.0
2021-02-16 14:10:00,38.91,38.91,38.87,38.88,26468.0,34.1813,34.1813,34.1462,34.155,26468.0
2021-02-16 14:15:00,38.88,38.88,38.82,38.83,57625.0,34.155,34.155,34.1022,34.111,57625.0
2021-02-16 14:20:00,38.83,38.83,38.78,38.81,21068.0,34.111,34.111,34.0671,34.0935,21068.0
2021-02-16 14:25:00,38.8,38.85,38.78,38.83,44454.0,34.0847,34.1286,34.0671,34.111,44454.0
2021-02-16 14:30:00,38.83,38.84,38.81,38.84,36892.0,34.111,34.1198,34.0935,34.1198,36892.0
2021-02-16 14:35:00,38.83,38.88,38.81,38.83,49252.0,34.111,34.155,34.0935,34.111,49252.0
2021-02-16 14:40:00,38.83,38.84,38.77,38.79,34472.0,34.111,34.1198,34.0583,34.0759,34472.0
2021-02-16 14:45:00,38.78,38.79,38.67,38.68,81812.0,34.0671,34.0759,33.9705,33.9793,81812.0
2021-02-16 14:50:00,38.68,38.69,38.65,38.67,41206.0,33.9793,33.988,33.9529,33.9705,41206.0
2021-02-16 14:55:00,38.66,38.75,38.66,38.73,42780.0,33.9617,34.0408,33.9617,34.0232,42780.0
2021-02-16 15:00:00,38.74,38.74,38.68,38.71,65503.0,34.032,34.032,33.9793,34.0056,65503.0
2021-02-16 15:05:00,38.71,38.75,38.7,38.73,47301.0,34.0056,34.0408,33.9968,34.0232,47301.0
2021-02-16 15:10:00,38.73,38.74,38.66,38.69,81053.0,34.0232,34.032,33.9617,33.988,81053.0
2021-02-16 15:15:00,38.69,38.73,38.66,38.67,59859.0,33.988,34.0232,33.9617,33.9705,59859.0
2021-02-16 15:20:00,38.66,38.7,38.66,38.68,57289.0,33.9617,33.9968,33.9617,33.9793,57289.0
2021-02-16 15:25:00,38.68,38.69,38.62,38.63,60139.0,33.9793,33.988,33.9266,33.9353,60139.0
2021-02-16 15:30:00,38.62,38.65,38.6,38.65,49723.0,33.9266,33.9529,33.909,33.9529,49723.0
2021-02-16 15:35:00,38.65,38.67,38.59,38.62,87941.0,33.9529,33.9705,33.9002,33.9266,87941.0
2021-02-16 15:40:00,38.63,38.66,38.59,38.63,142062.0,33.9353,33.9617,33.9002,33.9353,142062.0
2021-02-16 15:45:00,38.63,38.63,38.57,38.63,138652.0,33.9353,33.9353,33.8826,33.9353,138652.0
2021-02-16 15:50:00,38.63,38.64,38.52,38.6,162973.0,33.9353,33.9441,33.8387,33.909,162973.0
2021-02-16 15:55:00,38.6,38.63,38.58,38.6,284479.0,33.909,33.9353,33.8914,33.909,284479.0
2021-02-17 09:30:00,38.32,38.55,38.2,38.52,192833.0,33.663,33.8651,33.5576,33.8387,192833.0
2021-02-17 09:35:00,38.51,38.51,38.16,38.18,77338.0,33.8299,33.8299,33.5225,33.54,77338.0
2021-02-17 09:40:00,38.18,38.34,38.16,38.27,72971.0,33.54,33.6806,33.5225,33.6191,72971.0
2021-02-17 09:45:00,38.28,38.53,38.27,38.49,87713.0,33.6279,33.8475,33.6191,33.8124,87713.0
2021-02-17 09:50:00,38.49,38.71,38.48,38.64,60104.0,33.8124,34.0056,33.8036,33.9441,60104.0
2021-02-17 09:55:00,38.65,38.71,38.53,38.54,66327.0,33.9529,34.0056,33.8475,33.8563,66327.0
2021-02-17 10:00:00,38.55,38.69,38.55,38.59,66090.0,33.8651,33.988,33.8651,33.9002,66090.0
2021-02-17 10:05:00,38.58,38.73,38.55,38.73,37805.0,33.8914,34.0232,33.8651,34.0232,37805.0
2021-02-17 10:10:00,38.72,38.73,38.62,38.64,32001.0,34.0144,34.0232,33.9266,33.9441,32001.0
2021-02-17 10:15:00,38.65,38.7,38.6,38.7,55897.0,33.9529,33.9968,33.909,33.9968,55897.0
2021-02-17 10:20:00,38.7,38.75,38.6,38.66,47643.0,33.9968,34.0408,33.909,33.9617,47643.0
2021-02-17 10:25:00,38.66,38.66,38.6,38.64,41341.0,33.9617,33.9617,33.909,33.9441,41341.0
2021-02-17 10:30:00,38.64,38.65,38.54,38.64,99936.0,33.9441,33.9529,33.8563,33.9441,99936.0
2021-02-17 10:35:00,38.66,38.77,38.66,38.73,40516.0,33.9617,34.0583,33.9617,34.0232,40516.0
2021-02-17 10:40:00,38.73,38.73,38.46,38.46,119918.0,34.0232,34.0232,33.786,33.786,119918.0
2021-02-17 10:45:00,38.46,38.47,38.36,38.41,47941.0,33.786,33.7948,33.6981,33.7421,47941.0
2021-02-17 10:50:00,38.41,38.42,38.33,38.41,57938.0,33.7421,33.7509,33.6718,33.7421,57938.0
2021-02-17 10:55:00,38.41,38.45,38.4,38.41,27251.0,33.7421,33.7772,33.7333,33.7421,27251.0
2021-02-17 11:00:00,38.41,38.43,38.18,38.19,38294.0,33.7421,33.7596,33.54,33.5488,38294.0
2021-02-17 11:05:00,38.18,38.2,38.11,38.15,42013.0,33.54,33.5576,33.4785,33.5137,42013.0
2021-02-17 11:10:00,38.15,38.17,38.05,38.07,36040.0,33.5137,33.5312,33.4258,33.4434,36040.0
2021-02-17 11:15:00,38.06,38.07,37.95,37.96,80654.0,33.4346,33.4434,33.338,33.3468,80654.0
2021-02-17 11:20:00,37.96,38.04,37.93,38.01,69131.0,33.3468,33.417,33.3204,33.3907,69131.0
2021-02-17 11:25:00,38.0,38.07,37.97,38.07,33402.0,33.3819,33.4434,33.3555,33.4434,33402.0
2021-02-17 11:30:00,38.06,38.12,38.01,38.05,31255.0,33.4346,33.4873,33.3907,33.4258,31255.0
2021-02-17 11:35:00,38.05,38.07,38.01,38.02,17009.0,33.4258,33.4434,33.3907,33.3995,17009.0
2021-02-17 11:40:00,38.02,38.07,37.98,38.04,28931.0,33.3995,33.4434,33.3643,33.417,28931.0
2021-02-17 11:45:00,38.04,38.06,37.98,38.05,29110.0,33.417,33.4346,33.3643,33.4258,29110.0
2021-02-17 11:50:00,38.05,38.09,38.03,38.09,15103.0,33.4258,33.461,33.4083,33.461,15103.0
2021-02-17 11:55:00,38.09,38.16,38.07,38.16,15045.0,33.461,33.5225,33.4434,33.5225,15045.0
2021-02-17 12:00:00,38.16,38.2,38.13,38.14,34527.0,33.5225,33.5576,33.4961,33.5049,34527.0
2021-02-17 12:05:00,38.14,38.15,38.09,38.12,14856.0,33.5049,33.5137,33.461,33.4873,14856.0
2021-02-17 12:10:00,38.11,38.11,38.08,38.09,33771.0,33.4785,33.4785,33.4522,33.461,33771.0
2021-02-17 12:15:00,38.1,38.14,38.03,38.08,156694.0,33.4697,33.5049,33.4083,33.4522,156694.0
2021-02-17 12:20:00,38.07,38.1,38.04,38.05,43935.0,33.4434,33.4697,33.417,33.4258,43935.0
2021-02-17 12:25:00,38.06,38.09,38.04,38.09,38093.0,33.4346,33.461,33.417,33.461,38093.0
2021-02-17 12:30:00,38.09,38.12,38.08,38.12,75405.0,33.461,33.4873,33.4522,33.4873,75405.0
2021-02-17 12:35:00,38.12,38.14,38.11,38.14,28140.0,33.4873,33.5049,33.4785,33.5049,28140.0
2021-02-17 12:40:00,38.14,38.22,38.12,38.21,31413.0,33.5049,33.5752,33.4873,33.5664,31413.0
2021-02-17 12:45:00,38.22,38.22,38.19,38.22,11204.0,33.5752,33.5752,33.5488,33.5752,11204.0
2021-02-17 12:50:00,38.21,38.26,38.2,38.23,12569.0,33.5664,33.6103,33.5576,33.5839,12569.0
2021-02-17 12:55:00,38.23,38.33,38.23,38.32,32353.0,33.5839,33.6718,33.5839,33.663,32353.0
2021-02-17 13:00:00,38.31,38.32,38.26,38.28,27331.0,33.6542,33.663,33.6103,33.6279,27331.0
2021-02-17 13:05:00,38.27,38.35,38.27,38.27,54842.0,33.6191,33.6894,33.6191,33.6191,54842.0
2021-02-17 13:10:00,38.27,38.28,38.2,38.2,13693.0,33.6191,33.6279,33.5576,33.5576,13693.0
2021-02-17 13:15:00,38.2,38.23,38.18,38.2,22692.0,33.5576,33.5839,33.54,33.5576,22692.0
2021-02-17 13:20:00,38.2,38.21,38.17,38.18,24777.0,33.5576,33.5664,33.5312,33.54,24777.0
2021-02-17 13:25:00,38.19,38.22,38.13,38.2,40994.0,33.5488,33.5752,33.4961,33.5576,40994.0
2021-02-17 13:30:00,38.2,38.22,38.18,38.2,18468.0,33.5576,33.5752,33.54,33.5576,18468.0
2021-02-17 13:35:00,38.2,38.21,38.11,38.12,31915.0,33.5576,33.5664,33.4785,33.4873,31915.0
2021-02-17 13:40:00,38.12,38.16,38.1,38.15,46334.0,33.4873,33.5225,33.4697,33.5137,46334.0
2021-02-17 13:45:00,38.16,38.16,38.1,38.11,17485.0,33.5225,33.5225,33.4697,33.4785,17485.0
2021-02-17 13:50:00,38.11,38.19,38.1,38.19,30335.0,33.4785,33.5488,33.4697,33.5488,30335.0
2021-02-17 13:55:00,38.19,38.19,38.13,38.13,12810.0,33.5488,33.5488,33.4961,33.4961,12810.0
2021-02-17 14:00:00,38.13,38.21,38.13,38.19,43122.0,33.4961,33.5664,33.4961,33.5488,43122.0
2021-02-17 14:05:00,38.19,38.24,38.18,38.23,30260.0,33.5488,33.5927,33.54,33.5839,30260.0
2021-02-17 14:10:00,38.23,38.24,38.2,38.22,14478.0,33.5839,33.5927,33.5576,33.5752,14478.0
2021-02-17 14:15:00,38.22,38.23,38.16,38.17,25651.0,33.5752,33.5839,33.5225,33.5312,25651.0
2021-02-17 14:20:00,38.18,38.18,38.14,38.16,15106.0,33.54,33.54,33.5049,33.5225,15106.0
2021-02-17 14:25:00,38.16,38.16,38.11,38.14,21465.0,33.5225,33.5225,33.4785,33.5049,21465.0
2021-02-17 14:30:00,38.14,38.14,38.1,38.12,22088.0,33.5049,33.5049,33.4697,33.4873,22088.0
2021-02-17 14:35:00,38.11,38.14,38.1,38.12,25348.0,33.4785,33.5049,33.4697,33.4873,25348.0
2021-02-17 14:40:00,38.12,38.12,38.06,38.12,29046.0,33.4873,33.4873,33.4346,33.4873,29046.0
2021-02-17 14:45:00,38.12,38.12,38.09,38.1,15477.0,33.4873,33.4873,33.461,33.4697,15477.0
2021-02-17 14:50:00,38.09,38.12,38.08,38.09,19872.0,33.461,33.4873,33.4522,33.461,19872.0
2021-02-17 14:55:00,38.09,38.14,38.09,38.13,19618.0,33.461,33.5049,33.461,33.4961,19618.0
2021-02-17 15:00:00,38.13,38.13,38.11,38.12,22151.0,33.4961,33.4961,33.4785,33.4873,22151.0
2021-02-17 15:05:00,38.13,38.14,38.11,38.13,28389.0,33.4961,33.5049,33.4785,33.4961,28389.0
2021-02-17 15:10:00,38.13,38.13,38.09,38.11,25934.0,33.4961,33.4961,33.461,33.4785,25934.0
2021-02-17 15:15:00,38.11,38.12,38.08,38.09,45450.0,33.4785,33.4873,33.4522,33.461,45450.0
2021-02-17 15:20:00,38.09,38.12,38.09,38.09,41167.0,33.461,33.4873,33.461,33.461,41167.0
2021-02-17 15:25:00,38.09,38.12,38.06,38.08,47336.0,33.461,33.4873,33.4346,33.4522,47336.0
2021-02-17 15:30:00,38.08,38.1,38.03,38.05,63258.0,33.4522,33.4697,33.4083,33.4258,63258.0
2021-02-17 15:35:00,38.05,38.08,38.02,38.05,71481.0,33.4258,33.4522,33.3995,33.4258,71481.0
2021-02-17 15:40:00,38.05,38.07,38.0,38.01,75847.0,33.4258,33.4434,33.3819,33.3907,75847.0
2021-02-17 15:45:00,38.02,38.03,37.96,38.01,164990.0,33.3995,33.4083,33.3468,33.3907,164990.0
2021-02-17 15:50:00,38.0,38.03,37.92,37.93,264164.0,33.3819,33.4083,33.3116,33.3204,264164.0
2021-02-17 15:55:00,37.93,37.96,37.87,37.89,484766.0,33.3204,33.3468,33.2677,33.2853,484766.0
2021-02-18 09:30:00,37.64,37.96,37.56,37.95,132252.0,33.0657,33.3468,32.9954,33.338,132252.0
2021-02-18 09:35:00,37.94,38.08,37.93,38.04,38349.0,33.3292,33.4522,33.3204,33.417,38349.0
2021-02-18 09:40:00,38.0,38.0,37.79,37.79,46191.0,33.3819,33.3819,33.1974,33.1974,46191.0
2021-02-18 09:45:00,37.78,37.91,37.77,37.9,47928.0,33.1886,33.3028,33.1799,33.2941,47928.0
2021-02-18 09:50:00,37.9,37.9,37.8,37.8,35855.0,33.2941,33.2941,33.2062,33.2062,35855.0
2021-02-18 09:55:00,37.81,37.89,37.8,37.82,131719.0,33.215,33.2853,33.2062,33.2238,131719.0
2021-02-18 10:00:00,37.81,37.81,37.64,37.64,68259.0,33.215,33.215,33.0657,33.0657,68259.0
2021-02-18 10:05:00,37.65,37.75,37.58,37.71,128506.0,33.0744,33.1623,33.0129,33.1271,128506.0
2021-02-18 10:10:00,37.72,37.89,37.72,37.78,37579.0,33.1359,33.2853,33.1359,33.1886,37579.0
2021-02-18 10:15:00,37.77,37.78,37.69,37.7,31172.0,33.1799,33.1886,33.1096,33.1184,31172.0
2021-02-18 10:20:00,37.7,37.74,37.6,37.6,35852.0,33.1184,33.1535,33.0305,33.0305,35852.0
2021-02-18 10:25:00,37.61,37.63,37.57,37.63,37124.0,33.0393,33.0569,33.0042,33.0569,37124.0
2021-02-18 10:30:00,37.64,37.64,37.49,37.56,52349.0,33.0657,33.0657,32.9339,32.9954,52349.0
2021-02-18 10:35:00,37.54,37.61,37.54,37.57,31718.0,32.9778,33.0393,32.9778,33.0042,31718.0
2021-02-18 10:40:00,37.57,37.62,37.54,37.57,22191.0,33.0042,33.0481,32.9778,33.0042,22191.0
2021-02-18 10:45:00,37.57,37.58,37.53,37.55,15229.0,33.0042,33.0129,32.969,32.9866,15229.0
2021-02-18 10:50:00,37.55,37.59,37.53,37.59,21652.0,32.9866,33.0217,32.969,33.0217,21652.0
2021-02-18 10:55:00,37.59,37.63,37.48,37.49,30386.0,33.0217,33.0569,32.9251,32.9339,30386.0
2021-02-18 11:00:00,37.49,37.57,37.49,37.56,13610.0,32.9339,33.0042,32.9339,32.9954,13610.0
2021-02-18 11:05:00,37.56,37.62,37.55,37.59,18915.0,32.9954,33.0481,32.9866,33.0217,18915.0
2021-02-18 11:10:00,37.6,37.62,37.55,37.61,16508.0,33.0305,33.0481,32.9866,33.0393,16508.0
2021-02-18 11:15:00,37.62,37.7,37.61,37.62,30017.0,33.0481,33.1184,33.0393,33.0481,30017.0
2021-02-18 11:20:00,37.62,37.64,37.48,37.48,33287.0,33.0481,33.0657,32.9251,32.9251,33287.0
2021-02-18 11:25:00,37.48,37.49,37.42,37.45,25392.0,32.9251,32.9339,32.8724,32.8987,25392.0
2021-02-18 11:30:00,37.44,37.45,37.41,37.42,15181.0,32.89,32.8987,32.8636,32.8724,15181.0
2021-02-18 11:35:00,37.43,37.46,37.42,37.44,16145.0,32.8812,32.9075,32.8724,32.89,16145.0
2021-02-18 11:40:00,37.44,37.48,37.42,37.48,17527.0,32.89,32.9251,32.8724,32.9251,17527.0
2021-02-18 11:45:00,37.47,37.51,37.46,37.5,22454.0,32.9163,32.9514,32.9075,32.9427,22454.0
2021-02-18 11:50:00,37.51,37.53,37.5,37.51,14526.0,32.9514,32.969,32.9427,32.9514,14526.0
2021-02-18 11:55:00,37.51,37.54,37.47,37.51,27479.0,32.9514,32.9778,32.9163,32.9514,27479.0
2021-02-18 12:00:00,37.51,37.51,37.44,37.47,14510.0,32.9514,32.9514,32.89,32.9163,14510.0
2021-02-18 12:05:00,37.46,37.47,37.41,37.47,22389.0,32.9075,32.9163,32.8636,32.9163,22389.0
2021-02-18 12:10:00,37.47,37.48,37.43,37.44,33547.0,32.9163,32.9251,32.8812,32.89,33547.0
2021-02-18 12:15:00,37.43,37.48,37.41,37.48,21267.0,32.8812,32.9251,32.8636,32.9251,21267.0
2021-02-18 12:20:00,37.48,37.51,37.45,37.48,15257.0,32.9251,32.9514,32.8987,32.9251,15257.0
2021-02-18 12:25:00,37.47,37.49,37.45,37.46,16621.0,32.9163,32.9339,32.8987,32.9075,16621.0
2021-02-18 12:30:00,37.47,37.47,37.45,37.46,16906.0,32.9163,32.9163,32.8987,32.9075,16906.0
2021-02-18 12:35:00,37.47,37.5,37.45,37.49,17001.0,32.9163,32.9427,32.8987,32.9339,17001.0
2021-02-18 12:40:00,37.5,37.51,37.45,37.45,21469.0,32.9427,32.9514,32.8987,32.8987,21469.0
2021-02-18 12:45:00,37.45,37.49,37.44,37.48,14483.0,32.8987,32.9339,32.89,32.9251,14483.0
2021-02-18 12:50:00,37.48,37.48,37.4,37.41,17886.0,32.9251,32.9251,32.8548,32.8636,17886.0
2021-02-18 12:55:00,37.41,37.46,37.41,37.46,61062.0,32.8636,32.9075,32.8636,32.9075,61062.0
2021-02-18 13:00:00,37.45,37.47,37.43,37.45,13450.0,32.8987,32.9163,32.8812,32.8987,13450.0
2021-02-18 13:05:00,37.45,37.47,37.42,37.46,14452.0,32.8987,32.9163,32.8724,32.9075,14452.0
2021-02-18 13:10:00,37.45,37.48,37.44,37.48,12598.0,32.8987,32.9251,32.89,32.9251,12598.0
2021-02-18 13:15:00,37.48,37.53,37.45,37.52,62141.0,32.9251,32.969,32.8987,32.9602,62141.0
2021-02-18 13:20:00,37.52,37.6,37.52,37.59,50840.0,32.9602,33.0305,32.9602,33.0217,50840.0
2021-02-18 13:25:00,37.59,37.63,37.58,37.62,15758.0,33.0217,33.0569,33.0129,33.0481,15758.0
2021-02-18 13:30:00,37.62,37.64,37.61,37.62,15765.0,33.0481,33.0657,33.0393,33.0481,15765.0
2021-02-18 13:35:00,37.62,37.63,37.59,37.6,19383.0,33.0481,33.0569,33.0217,33.0305,19383.0
2021-02-18 13:40:00,37.59,37.61,37.57,37.59,24142.0,33.0217,33.0393,33.0042,33.0217,24142.0
2021-02-18 13:45:00,37.59,37.61,37.57,37.61,15359.0,33.0217,33.0393,33.0042,33.0393,15359.0
2021-02-18 13:50:00,37.6,37.63,37.59,37.61,23459.0,33.0305,33.0569,33.0217,33.0393,23459.0
2021-02-18 13:55:00,37.61,37.62,37.55,37.57,43812.0,33.0393,33.0481,32.9866,33.0042,43812.0
2021-02-18 14:00:00,37.57,37.65,37.55,37.63,57814.0,33.0042,33.0744,32.9866,33.0569,57814.0
2021-02-18 14:05:00,37.63,37.66,37.58,37.59,76602.0,33.0569,33.0832,33.0129,33.0217,76602.0
2021-02-18 14:10:00,37.59,37.61,37.58,37.61,93816.0,33.0217,33.0393,33.0129,33.0393,93816.0
2021-02-18 14:15:00,37.61,37.63,37.6,37.63,15044.0,33.0393,33.0569,33.0305,33.0569,15044.0
2021-02-18 14:20:00,37.63,37.69,37.62,37.69,22119.0,33.0569,33.1096,33.0481,33.1096,22119.0
2021-02-18 14:25:00,37.69,37.71,37.68,37.7,23401.0,33.1096,33.1271,33.1008,33.1184,23401.0
2021-02-18 14:30:00,37.7,37.7,37.65,37.68,23438.0,33.1184,33.1184,33.0744,33.1008,23438.0
2021-02-18 14:35:00,37.67,37.69,37.63,37.65,34880.0,33.092,33.1096,33.0569,33.0744,34880.0
2021-02-18 14:40:00,37.65,37.68,37.64,37.66,37627.0,33.0744,33.1008,33.0657,33.0832,37627.0
2021-02-18 14:45:00,37.67,37.67,37.61,37.62,65440.0,33.092,33.092,33.0393,33.0481,65440.0
2021-02-18 14:50:00,37.62,37.63,37.59,37.6,37164.0,33.0481,33.0569,33.0217,33.0305,37164.0
2021-02-18 14:55:00,37.59,37.64,37.59,37.62,59100.0,33.0217,33.0657,33.0217,33.0481,59100.0
2021-02-18 15:00:00,37.62,37.62,37.58,37.61,23815.0,33.0481,33.0481,33.0129,33.0393,23815.0
2021-02-18 15:05:00,37.61,37.63,37.59,37.62,35675.0,33.0393,33.0569,33.0217,33.0481,35675.0
2021-02-18 15:10:00,37.63,37.63,37.59,37.61,66649.0,33.0569,33.0569,33.0217,33.0393,66649.0
2021-02-18 15:15:00,37.61,37.63,37.6,37.61,94715.0,33.0393,33.0569,33.0305,33.0393,94715.0
2021-02-18 15:20:00,37.61,37.62,37.58,37.61,38138.0,33.0393,33.0481,33.0129,33.0393,38138.0
2021-02-18 15:25:00,37.61,37.64,37.6,37.62,87077.0,33.0393,33.0657,33.0305,33.0481,87077.0
2021-02-18 15:30:00,37.62,37.78,37.61,37.77,79597.0,33.0481,33.1886,33.0393,33.1799,79597.0
2021-02-18 15:35:00,37.77,37.81,37.77,37.79,58829.0,33.1799,33.215,33.1799,33.1974,58829.0
2021-02-18 15:40:00,37.78,37.79,37.73,37.76,65271.0,33.1886,33.1974,33.1447,33.1711,65271.0
2021-02-18 15:45:00,37.76,37.77,37.69,37.71,128563.0,33.1711,33.1799,33.1096,33.1271,128563.0
2021-02-18 15:50:00,37.71,37.73,37.62,37.63,140512.0,33.1271,33.1447,33.0481,33.0569,140512.0
2021-02-18 15:55:00,37.63,37.65,37.51,37.57,374105.0,33.0569,33.0744,32.9514,33.0042,374105.0
2021-02-19 09:30:00,37.72,37.86,37.69,37.82,168170.0,33.1359,33.2589,33.1096,33.2238,168170.0
2021-02-19 09:35:00,37.79,37.79,37.68,37.71,59116.0,33.1974,33.1974,33.1008,33.1271,59116.0
2021-02-19 09:40:00,37.71,37.77,37.68,37.77,66772.0,33.1271,33.1799,33.1008,33.1799,66772.0
2021-02-19 09:45:00,37.76,37.79,37.69,37.69,28256.0,33.1711,33.1974,33.1096,33.1096,28256.0
2021-02-19 09:50:00,37.69,37.69,37.61,37.67,23133.0,33.1096,33.1096,33.0393,33.092,23133.0
2021-02-19 09:55:00,37.67,37.88,37.64,37.87,31346.0,33.092,33.2765,33.0657,33.2677,31346.0
2021-02-19 10:00:00,37.88,37.91,37.75,37.76,31823.0,33.2765,33.3028,33.1623,33.1711,31823.0
2021-02-19 10:05:00,37.76,37.81,37.72,37.77,28821.0,33.1711,33.215,33.1359,33.1799,28821.0
2021-02-19 10:10:00,37.76,37.79,37.71,37.75,20849.0,33.1711,33.1974,33.1271,33.1623,20849.0
2021-02-19 10:15:00,37.74,37.8,37.74,37.78,14019.0,33.1535,33.2062,33.1535,33.1886,14019.0
2021-02-19 10:20:00,37.79,37.86,37.76,37.85,16250.0,33.1974,33.2589,33.1711,33.2501,16250.0
2021-02-19 10:25:00,37.85,37.9,37.84,37.85,11441.0,33.2501,33.2941,33.2413,33.2501,11441.0
2021-02-19 10:30:00,37.86,37.88,37.84,37.87,6157.0,33.2589,33.2765,33.2413,33.2677,6157.0
2021-02-19 10:35:00,37.88,38.03,37.86,37.97,65944.0,33.2765,33.4083,33.2589,33.3555,65944.0
2021-02-19 10:40:00,37.97,38.03,37.96,38.0,33928.0,33.3555,33.4083,33.3468,33.3819,33928.0
2021-02-19 10:45:00,37.98,38.01,37.96,37.97,11511.0,33.3643,33.3907,33.3468,33.3555,11511.0
2021-02-19 10:50:00,37.95,37.99,37.95,37.97,27481.0,33.338,33.3731,33.338,33.3555,27481.0
2021-02-19 10:55:00,37.97,38.04,37.96,38.02,10049.0,33.3555,33.417,33.3468,33.3995,10049.0
2021-02-19 11:00:00,38.02,38.08,38.01,38.03,27029.0,33.3995,33.4522,33.3907,33.4083,27029.0
2021-02-19 11:05:00,38.03,38.09,38.02,38.09,9516.0,33.4083,33.461,33.3995,33.461,9516.0
2021-02-19 11:10:00,38.09,38.1,38.04,38.08,8863.0,33.461,33.4697,33.417,33.4522,8863.0
2021-02-19 11:15:00,38.08,38.13,38.07,38.1,17846.0,33.4522,33.4961,33.4434,33.4697,17846.0
2021-02-19 11:20:00,38.09,38.11,38.08,38.1,21616.0,33.461,33.4785,33.4522,33.4697,21616.0
2021-02-19 11:25:00,38.1,38.12,38.08,38.1,13282.0,33.4697,33.4873,33.4522,33.4697,13282.0
2021-02-19 11:30:00,38.1,38.14,38.1,38.14,18280.0,33.4697,33.5049,33.4697,33.5049,18280.0
2021-02-19 11:35:00,38.13,38.17,38.13,38.14,22069.0,33.4961,33.5312,33.4961,33.5049,22069.0
2021-02-19 11:40:00,38.14,38.17,38.13,38.15,17473.0,33.5049,33.5312,33.4961,33.5137,17473.0
2021-02-19 11:45:00,38.16,38.22,38.15,38.17,22693.0,33.5225,33.5752,33.5137,33.5312,22693.0
2021-02-19 11:50:00,38.17,38.19,38.16,38.19,18022.0,33.5312,33.5488,33.5225,33.5488,18022.0
2021-02-19 11:55:00,38.2,38.2,38.15,38.15,11760.0,33.5576,33.5576,33.5137,33.5137,11760.0
2021-02-19 12:00:00,38.15,38.16,38.11,38.14,20996.0,33.5137,33.5225,33.4785,33.5049,20996.0
2021-02-19 12:05:00,38.14,38.14,38.11,38.12,10727.0,33.5049,33.5049,33.4785,33.4873,10727.0
2021-02-19 12:10:00,38.12,38.14,38.1,38.13,13924.0,33.4873,33.5049,33.4697,33.4961,13924.0
2021-02-19 12:15:00,38.13,38.16,38.11,38.13,14469.0,33.4961,33.5225,33.4785,33.4961,14469.0
2021-02-19 12:20:00,38.12,38.14,38.05,38.05,26410.0,33.4873,33.5049,33.4258,33.4258,26410.0
2021-02-19 12:25:00,38.05,38.08,38.05,38.06,10919.0,33.4258,33.4522,33.4258,33.4346,10919.0
2021-02-19 12:30:00,38.05,38.1,38.04,38.05,24997.0,33.4258,33.4697,33.417,33.4258,24997.0
2021-02-19 12:35:00,38.05,38.09,38.05,38.08,10883.0,33.4258,33.461,33.4258,33.4522,10883.0
2021-02-19 12:40:00,38.08,38.08,38.04,38.08,10873.0,33.4522,33.4522,33.417,33.4522,10873.0
2021-02-19 12:45:00,38.07,38.11,38.07,38.09,12544.0,33.4434,33.4785,33.4434,33.461,12544.0
2021-02-19 12:50:00,38.09,38.09,38.03,38.05,15487.0,33.461,33.461,33.4083,33.4258,15487.0
2021-02-19 12:55:00,38.06,38.07,38.01,38.07,14468.0,33.4346,33.4434,33.3907,33.4434,14468.0
2021-02-19 13:00:00,38.06,38.11,38.06,38.09,19935.0,33.4346,33.4785,33.4346,33.461,19935.0
2021-02-19 13:05:00,38.09,38.11,38.04,38.04,19839.0,33.461,33.4785,33.417,33.417,19839.0
2021-02-19 13:10:00,38.05,38.11,38.03,38.09,14992.0,33.4258,33.4785,33.4083,33.461,14992.0
2021-02-19 13:15:00,38.09,38.12,38.07,38.11,7549.0,33.461,33.4873,33.4434,33.4785,7549.0
2021-02-19 13:20:00,38.11,38.15,38.1,38.14,14358.0,33.4785,33.5137,33.4697,33.5049,14358.0
2021-02-19 13:25:00,38.14,38.15,38.13,38.15,9126.0,33.5049,33.5137,33.4961,33.5137,9126.0
2021-02-19 13:30:00,38.14,38.16,38.12,38.13,14052.0,33.5049,33.5225,33.4873,33.4961,14052.0
2021-02-19 13:35:00,38.13,38.15,38.11,38.14,12883.0,33.4961,33.5137,33.4785,33.5049,12883.0
2021-02-19 13:40:00,38.14,38.2,38.13,38.2,17456.0,33.5049,33.5576,33.4961,33.5576,17456.0
2021-02-19 13:45:00,38.2,38.22,38.18,38.19,12203.0,33.5576,33.5752,33.54,33.5488,12203.0
2021-02-19 13:50:00,38.18,38.18,38.14,38.17,15171.0,33.54,33.54,33.5049,33.5312,15171.0
2021-02-19 13:55:00,38.18,38.19,38.16,38.17,11719.0,33.54,33.5488,33.5225,33.5312,11719.0
2021-02-19 14:00:00,38.16,38.21,38.16,38.16,11602.0,33.5225,33.5664,33.5225,33.5225,11602.0
2021-02-19 14:05:00,38.16,38.18,38.14,38.15,25704.0,33.5225,33.54,33.5049,33.5137,25704.0
2021-02-19 14:10:00,38.15,38.16,38.15,38.16,6339.0,33.5137,33.5225,33.5137,33.5225,6339.0
2021-02-19 14:15:00,38.15,38.2,38.13,38.17,17227.0,33.5137,33.5576,33.4961,33.5312,17227.0
2021-02-19 14:20:00,38.17,38.18,38.12,38.13,10206.0,33.5312,33.54,33.4873,33.4961,10206.0
2021-02-19 14:25:00,38.13,38.14,38.06,38.07,41138.0,33.4961,33.5049,33.4346,33.4434,41138.0
2021-02-19 14:30:00,38.08,38.14,38.07,38.13,25923.0,33.4522,33.5049,33.4434,33.4961,25923.0
2021-02-19 14:35:00,38.13,38.16,38.12,38.16,22273.0,33.4961,33.5225,33.4873,33.5225,22273.0
2021-02-19 14:40:00,38.16,38.18,38.09,38.1,50383.0,33.5225,33.54,33.461,33.4697,50383.0
2021-02-19 14:45:00,38.1,38.1,38.02,38.02,20689.0,33.4697,33.4697,33.3995,33.3995,20689.0
2021-02-19 14:50:00,38.03,38.06,38.01,38.04,23018.0,33.4083,33.4346,33.3907,33.417,23018.0
2021-02-19 14:55:00,38.05,38.13,38.04,38.12,28515.0,33.4258,33.4961,33.417,33.4873,28515.0
2021-02-19 15:00:00,38.12,38.19,38.11,38.15,44983.0,33.4873,33.5488,33.4785,33.5137,44983.0
2021-02-19 15:05:00,38.16,38.16,38.11,38.13,20812.0,33.5225,33.5225,33.4785,33.4961,20812.0
2021-02-19 15:10:00,38.13,38.2,38.12,38.18,27739.0,33.4961,33.5576,33.4873,33.54,27739.0
2021-02-19 15:15:00,38.18,38.23,38.17,38.21,33201.0,33.54,33.5839,33.5312,33.5664,33201.0
2021-02-19 15:20:00,38.21,38.23,38.17,38.22,30154.0,33.5664,33.5839,33.5312,33.5752,30154.0
2021-02-19 15:25:00,38.22,38.23,38.2,38.23,30316.0,33.5752,33.5839,33.5576,33.5839,30316.0
2021-02-19 15:30:00,38.23,38.27,38.21,38.22,51026.0,33.5839,33.6191,33.5664,33.5752,51026.0
2021-02-19 15:35:00,38.22,38.24,38.18,38.23,42815.0,33.5752,33.5927,33.54,33.5839,42815.0
2021-02-19 15:40:00,38.23,38.24,38.2,38.2,52916.0,33.5839,33.5927,33.5576,33.5576,52916.0
2021-02-19 15:45:00,38.2,38.23,38.14,38.17,85020.0,33.5576,33.5839,33.5049,33.5312,85020.0
2021-02-19 15:50:00,38.16,38.17,38.11,38.11,120772.0,33.5225,33.5312,33.4785,33.4785,120772.0
2021-02-19 15:55:00,38.11,38.13,38.02,38.07,327885.0,33.4785,33.4961,33.3995,33.4434,327885.0
2021-02-22 09:30:00,37.81,37.96,37.66,37.7,88968.0,33.215,33.3468,33.0832,33.1184,88968.0
2021-02-22 09:35:00,37.72,37.9,37.64,37.74,30678.0,33.1359,33.2941,33.0657,33.1535,30678.0
2021-02-22 09:40:00,37.74,37.81,37.67,37.7,47842.0,33.1535,33.215,33.092,33.1184,47842.0
2021-02-22 09:45:00,37.7,37.72,37.66,37.69,46961.0,33.1184,33.1359,33.0832,33.1096,46961.0
2021-02-22 09:50:00,37.69,37.69,37.61,37.65,38330.0,33.1096,33.1096,33.0393,33.0744,38330.0
2021-02-22 09:55:00,37.65,37.72,37.62,37.69,41922.0,33.0744,33.1359,33.0481,33.1096,41922.0
2021-02-22 10:00:00,37.68,37.76,37.67,37.7,51329.0,33.1008,33.1711,33.092,33.1184,51329.0
2021-02-22 10:05:00,37.69,37.82,37.69,37.81,24955.0,33.1096,33.2238,33.1096,33.215,24955.0
2021-02-22 10:10:00,37.81,37.98,37.81,37.97,48686.0,33.215,33.3643,33.215,33.3555,48686.0
2021-02-22 10:15:00,37.96,37.96,37.85,37.91,52268.0,33.3468,33.3468,33.2501,33.3028,52268.0
2021-02-22 10:20:00,37.91,37.96,37.87,37.91,29528.0,33.3028,33.3468,33.2677,33.3028,29528.0
2021-02-22 10:25:00,37.91,37.98,37.9,37.95,31745.0,33.3028,33.3643,33.2941,33.338,31745.0
2021-02-22 10:30:00,37.95,37.96,37.91,37.94,28857.0,33.338,33.3468,33.3028,33.3292,28857.0
2021-02-22 10:35:00,37.95,37.96,37.92,37.95,26342.0,33.338,33.3468,33.3116,33.338,26342.0
2021-02-22 10:40:00,37.96,38.09,37.96,38.05,38330.0,33.3468,33.461,33.3468,33.4258,38330.0
2021-02-22 10:45:00,38.04,38.05,37.93,37.94,34678.0,33.417,33.4258,33.3204,33.3292,34678.0
2021-02-22 10:50:00,37.91,37.91,37.8,37.81,27464.0,33.3028,33.3028,33.2062,33.215,27464.0
2021-02-22 10:55:00,37.81,37.89,37.8,37.88,14270.0,33.215,33.2853,33.2062,33.2765,14270.0
2021-02-22 11:00:00,37.88,37.91,37.86,37.91,20901.0,33.2765,33.3028,33.2589,33.3028,20901.0
2021-02-22 11:05:00,37.91,37.94,37.86,37.89,19823.0,33.3028,33.3292,33.2589,33.2853,19823.0
2021-02-22 11:10:00,37.89,37.95,37.85,37.94,24848.0,33.2853,33.338,33.2501,33.3292,24848.0
2021-02-22 11:15:00,37.93,38.0,37.92,38.0,21692.0,33.3204,33.3819,33.3116,33.3819,21692.0
2021-02-22 11:20:00,38.0,38.04,37.97,38.01,27913.0,33.3819,33.417,33.3555,33.3907,27913.0
2021-02-22 11:25:00,38.01,38.01,37.97,37.98,28522.0,33.3907,33.3907,33.3555,33.3643,28522.0
2021-02-22 11:30:00,37.98,38.02,37.97,38.01,12039.0,33.3643,33.3995,33.3555,33.3907,12039.0
2021-02-22 11:35:00,38.02,38.09,38.01,38.08,25356.0,33.3995,33.461,33.3907,33.4522,25356.0
2021-02-22 11:40:00,38.08,38.08,38.03,38.07,24031.0,33.4522,33.4522,33.4083,33.4434,24031.0
2021-02-22 11:45:00,38.06,38.06,38.01,38.01,21895.0,33.4346,33.4346,33.3907,33.3907,21895.0
2021-02-22 11:50:00,38.01,38.05,38.01,38.03,14164.0,33.3907,33.4258,33.3907,33.4083,14164.0
2021-02-22 11:55:00,38.03,38.09,38.01,38.07,17575.0,33.4083,33.461,33.3907,33.4434,17575.0
2021-02-22 12:00:00,38.07,38.08,38.04,38.07,19874.0,33.4434,33.4522,33.417,33.4434,19874.0
2021-02-22 12:05:00,38.06,38.08,38.05,38.06,14829.0,33.4346,33.4522,33.4258,33.4346,14829.0
2021-02-22 12:10:00,38.05,38.08,38.04,38.08,11646.0,33.4258,33.4522,33.417,33.4522,11646.0
2021-02-22 12:15:00,38.09,38.11,38.03,38.06,17510.0,33.461,33.4785,33.4083,33.4346,17510.0
2021-02-22 12:20:00,38.05,38.08,38.04,38.06,8386.0,33.4258,33.4522,33.417,33.4346,8386.0
2021-02-22 12:25:00,38.06,38.11,38.06,38.1,16588.0,33.4346,33.4785,33.4346,33.4697,16588.0
2021-02-22 12:30:00,38.1,38.1,38.05,38.07,19740.0,33.4697,33.4697,33.4258,33.4434,19740.0
2021-02-22 12:35:00,38.07,38.12,38.05,38.11,21743.0,33.4434,33.4873,33.4258,33.4785,21743.0
2021-02-22 12:40:00,38.11,38.11,38.07,38.08,16243.0,33.4785,33.4785,33.4434,33.4522,16243.0
2021-02-22 12:45:00,38.09,38.09,38.02,38.02,26920.0,33.461,33.461,33.3995,33.3995,26920.0
2021-02-22 12:50:00,38.02,38.09,38.02,38.09,15236.0,33.3995,33.461,33.3995,33.461,15236.0
2021-02-22 12:55:00,38.09,38.1,38.07,38.1,11009.0,33.461,33.4697,33.4434,33.4697,11009.0
2021-02-22 13:00:00,38.09,38.1,38.06,38.07,23372.0,33.461,33.4697,33.4346,33.4434,23372.0
2021-02-22 13:05:00,38.07,38.08,38.04,38.05,23378.0,33.4434,33.4522,33.417,33.4258,23378.0
2021-02-22 13:10:00,38.05,38.06,38.02,38.04,19411.0,33.4258,33.4346,33.3995,33.417,19411.0
2021-02-22 13:15:00,38.04,38.07,38.03,38.05,13169.0,33.417,33.4434,33.4083,33.4258,13169.0
2021-02-22 13:20:00,38.05,38.09,38.04,38.06,15038.0,33.4258,33.461,33.417,33.4346,15038.0
2021-02-22 13:25:00,38.05,38.09,38.05,38.09,11711.0,33.4258,33.461,33.4258,33.461,11711.0
2021-02-22 13:30:00,38.09,38.14,38.09,38.14,18519.0,33.461,33.5049,33.461,33.5049,18519.0
2021-02-22 13:35:00,38.14,38.14,38.13,38.14,7963.0,33.5049,33.5049,33.4961,33.5049,7963.0
2021-02-22 13:40:00,38.15,38.16,38.13,38.16,13931.0,33.5137,33.5225,33.4961,33.5225,13931.0
2021-02-22 13:45:00,38.16,38.18,38.15,38.18,19512.0,33.5225,33.54,33.5137,33.54,19512.0
2021-02-22 13:50:00,38.18,38.19,38.16,38.17,17001.0,33.54,33.5488,33.5225,33.5312,17001.0
2021-02-22 13:55:00,38.17,38.2,38.16,38.2,18634.0,33.5312,33.5576,33.5225,33.5576,18634.0
2021-02-22 14:00:00,38.2,38.2,38.17,38.18,17457.0,33.5576,33.5576,33.5312,33.54,17457.0
2021-02-22 14:05:00,38.18,38.22,38.17,38.19,19675.0,33.54,33.5752,33.5312,33.5488,19675.0
2021-02-22 14:10:00,38.19,38.21,38.16,38.19,21368.0,33.5488,33.5664,33.5225,33.5488,21368.0
2021-02-22 14:15:00,38.19,38.26,38.17,38.26,46221.0,33.5488,33.6103,33.5312,33.6103,46221.0
2021-02-22 14:20:00,38.26,38.26,38.22,38.22,21728.0,33.6103,33.6103,33.5752,33.5752,21728.0
2021-02-22 14:25:00,38.22,38.27,38.22,38.25,17095.0,33.5752,33.6191,33.5752,33.6015,17095.0
2021-02-22 14:30:00,38.24,38.29,38.24,38.27,20259.0,33.5927,33.6367,33.5927,33.6191,20259.0
2021-02-22 14:35:00,38.26,38.31,38.25,38.3,27296.0,33.6103,33.6542,33.6015,33.6454,27296.0
2021-02-22 14:40:00,38.3,38.31,38.28,38.3,28818.0,33.6454,33.6542,33.6279,33.6454,28818.0
2021-02-22 14:45:00,38.3,38.31,38.27,38.28,17884.0,33.6454,33.6542,33.6191,33.6279,17884.0
2021-02-22 14:50:00,38.28,38.3,38.27,38.27,16777.0,33.6279,33.6454,33.6191,33.6191,16777.0
2021-02-22 14:55:00,38.28,38.3,38.24,38.28,26924.0,33.6279,33.6454,33.5927,33.6279,26924.0
2021-02-22 15:00:00,38.29,38.29,38.23,38.26,21156.0,33.6367,33.6367,33.5839,33.6103,21156.0
2021-02-22 15:05:00,38.26,38.26,38.21,38.23,27328.0,33.6103,33.6103,33.5664,33.5839,27328.0
2021-02-22 15:10:00,38.23,38.24,38.16,38.19,32852.0,33.5839,33.5927,33.5225,33.5488,32852.0
2021-02-22 15:15:00,38.2,38.22,38.16,38.16,27864.0,33.5576,33.5752,33.5225,33.5225,27864.0
2021-02-22 15:20:00,38.16,38.17,38.1,38.12,31621.0,33.5225,33.5312,33.4697,33.4873,31621.0
2021-02-22 15:25:00,38.11,38.13,38.09,38.1,32885.0,33.4785,33.4961,33.461,33.4697,32885.0
2021-02-22 15:30:00,38.09,38.13,38.07,38.1,35072.0,33.461,33.4961,33.4434,33.4697,35072.0
2021-02-22 15:35:00,38.09,38.11,38.03,38.08,47716.0,33.461,33.4785,33.4083,33.4522,47716.0
2021-02-22 15:40:00,38.08,38.15,38.06,38.11,50098.0,33.4522,33.5137,33.4346,33.4785,50098.0
2021-02-22 15:45:00,38.12,38.17,38.11,38.16,54052.0,33.4873,33.5312,33.4785,33.5225,54052.0
2021-02-22 15:50:00,38.16,38.16,38.05,38.05,119271.0,33.5225,33.5225,33.4258,33.4258,119271.0
2021-02-22 15:55:00,38.06,38.07,37.93,37.95,251518.0,33.4346,33.4434,33.3204,33.338,251518.0
2021-02-23 09:30:00,37.81,37.85,37.57,37.68,170942.0,33.215,33.2501,33.0042,33.1008,170942.0
2021-02-23 09:35:00,37.66,37.68,37.54,37.58,68480.0,33.0832,33.1008,32.9778,33.0129,68480.0
2021-02-23 09:40:00,37.57,37.6,37.35,37.36,102586.0,33.0042,33.0305,32.8109,32.8197,102586.0
2021-02-23 09:45:00,37.38,37.51,37.21,37.22,82257.0,32.8372,32.9514,32.6879,32.6967,82257.0
2021-02-23 09:50:00,37.23,37.44,37.17,37.44,75611.0,32.7055,32.89,32.6528,32.89,75611.0
2021-02-23 09:55:00,37.43,37.47,37.32,37.4,52624.0,32.8812,32.9163,32.7845,32.8548,52624.0
2021-02-23 10:00:00,37.41,37.44,37.35,37.39,52895.0,32.8636,32.89,32.8109,32.846,52895.0
2021-02-23 10:05:00,37.4,37.58,37.34,37.55,51512.0,32.8548,33.0129,32.8021,32.9866,51512.0
2021-02-23 10:10:00,37.56,37.62,37.5,37.57,37234.0,32.9954,33.0481,32.9427,33.0042,37234.0
2021-02-23 10:15:00,37.57,37.63,37.51,37.62,61969.0,33.0042,33.0569,32.9514,33.0481,61969.0
2021-02-23 10:20:00,37.63,37.63,37.54,37.59,28490.0,33.0569,33.0569,32.9778,33.0217,28490.0
2021-02-23 10:25:00,37.61,37.62,37.53,37.58,32734.0,33.0393,33.0481,32.969,33.0129,32734.0
2021-02-23 10:30:00,37.59,37.62,37.47,37.52,30947.0,33.0217,33.0481,32.9163,32.9602,30947.0
2021-02-23 10:35:00,37.53,37.62,37.48,37.62,24880.0,32.969,33.0481,32.9251,33.0481,24880.0
2021-02-23 10:40:00,37.61,37.69,37.53,37.67,76366.0,33.0393,33.1096,32.969,33.092,76366.0
2021-02-23 10:45:00,37.67,37.77,37.66,37.73,107106.0,33.092,33.1799,33.0832,33.1447,107106.0
2021-02-23 10:50:00,37.72,37.77,37.68,37.76,23011.0,33.1359,33.1799,33.1008,33.1711,23011.0
2021-02-23 10:55:00,37.76,37.78,37.7,37.72,43202.0,33.1711,33.1886,33.1184,33.1359,43202.0
2021-02-23 11:00:00,37.72,37.75,37.69,37.75,40258.0,33.1359,33.1623,33.1096,33.1623,40258.0
2021-02-23 11:05:00,37.75,37.76,37.58,37.61,96489.0,33.1623,33.1711,33.0129,33.0393,96489.0
2021-02-23 11:10:00,37.6,37.6,37.55,37.55,16890.0,33.0305,33.0305,32.9866,32.9866,16890.0
2021-02-23 11:15:00,37.55,37.59,37.39,37.4,43747.0,32.9866,33.0217,32.846,32.8548,43747.0
2021-02-23 11:20:00,37.4,37.43,37.33,37.34,14895.0,32.8548,32.8812,32.7933,32.8021,14895.0
2021-02-23 11:25:00,37.34,37.38,37.29,37.38,28323.0,32.8021,32.8372,32.7582,32.8372,28323.0
2021-02-23 11:30:00,37.38,37.42,37.32,37.42,19884.0,32.8372,32.8724,32.7845,32.8724,19884.0
2021-02-23 11:35:00,37.43,37.43,37.29,37.31,33672.0,32.8812,32.8812,32.7582,32.7758,33672.0
2021-02-23 11:40:00,37.31,37.32,37.16,37.16,32515.0,32.7758,32.7845,32.644,32.644,32515.0
2021-02-23 11:45:00,37.16,37.19,37.14,37.16,23104.0,32.644,32.6703,32.6264,32.644,23104.0
2021-02-23 11:50:00,37.15,37.21,37.11,37.2,16520.0,32.6352,32.6879,32.6001,32.6791,16520.0
2021-02-23 11:55:00,37.2,37.22,37.15,37.2,17812.0,32.6791,32.6967,32.6352,32.6791,17812.0
2021-02-23 12:00:00,37.2,37.2,37.12,37.17,18111.0,32.6791,32.6791,32.6088,32.6528,18111.0
2021-02-23 12:05:00,37.17,37.23,37.07,37.09,38816.0,32.6528,32.7055,32.5649,32.5825,38816.0
2021-02-23 12:10:00,37.1,37.15,37.07,37.07,39971.0,32.5913,32.6352,32.5649,32.5649,39971.0
2021-02-23 12:15:00,37.07,37.21,37.05,37.2,49980.0,32.5649,32.6879,32.5474,32.6791,49980.0
2021-02-23 12:20:00,37.2,37.2,37.14,37.18,14755.0,32.6791,32.6791,32.6264,32.6616,14755.0
2021-02-23 12:25:00,37.19,37.31,37.17,37.3,59824.0,32.6703,32.7758,32.6528,32.767,59824.0
2021-02-23 12:30:00,37.3,37.33,37.27,37.33,17853.0,32.767,32.7933,32.7406,32.7933,17853.0
2021-02-23 12:35:00,37.33,37.33,37.22,37.25,25596.0,32.7933,32.7933,32.6967,32.723,25596.0
2021-02-23 12:40:00,37.23,37.26,37.22,37.23,20275.0,32.7055,32.7318,32.6967,32.7055,20275.0
2021-02-23 12:45:00,37.22,37.27,37.21,37.24,33667.0,32.6967,32.7406,32.6879,32.7143,33667.0
2021-02-23 12:50:00,37.23,37.32,37.19,37.32,21827.0,32.7055,32.7845,32.6703,32.7845,21827.0
2021-02-23 12:55:00,37.31,37.32,37.17,37.2,17344.0,32.7758,32.7845,32.6528,32.6791,17344.0
2021-02-23 13:00:00,37.19,37.31,37.16,37.29,23377.0,32.6703,32.7758,32.644,32.7582,23377.0
2021-02-23 13:05:00,37.29,37.31,37.24,37.27,27504.0,32.7582,32.7758,32.7143,32.7406,27504.0
2021-02-23 13:10:00,37.27,37.32,37.26,37.31,16983.0,32.7406,32.7845,32.7318,32.7758,16983.0
2021-02-23 13:15:00,37.3,37.33,37.3,37.3,28397.0,32.767,32.7933,32.767,32.767,28397.0
2021-02-23 13:20:00,37.3,37.35,37.26,37.34,45599.0,32.767,32.8109,32.7318,32.8021,45599.0
2021-02-23 13:25:00,37.34,37.37,37.31,37.34,28015.0,32.8021,32.8285,32.7758,32.8021,28015.0
2021-02-23 13:30:00,37.34,37.35,37.31,37.34,14820.0,32.8021,32.8109,32.7758,32.8021,14820.0
2021-02-23 13:35:00,37.33,37.35,37.29,37.3,17940.0,32.7933,32.8109,32.7582,32.767,17940.0
2021-02-23 13:40:00,37.31,37.32,37.27,37.3,16775.0,32.7758,32.7845,32.7406,32.767,16775.0
2021-02-23 13:45:00,37.31,37.38,37.31,37.37,28039.0,32.7758,32.8372,32.7758,32.8285,28039.0
2021-02-23 13:50:00,37.37,37.44,37.35,37.36,22342.0,32.8285,32.89,32.8109,32.8197,22342.0
2021-02-23 13:55:00,37.37,37.46,37.36,37.44,46539.0,32.8285,32.9075,32.8197,32.89,46539.0
2021-02-23 14:00:00,37.44,37.51,37.4,37.47,50442.0,32.89,32.9514,32.8548,32.9163,50442.0
2021-02-23 14:05:00,37.47,37.55,37.47,37.54,39808.0,32.9163,32.9866,32.9163,32.9778,39808.0
2021-02-23 14:10:00,37.54,37.58,37.52,37.57,36109.0,32.9778,33.0129,32.9602,33.0042,36109.0
2021-02-23 14:15:00,37.57,37.67,37.56,37.67,46383.0,33.0042,33.092,32.9954,33.092,46383.0
2021-02-23 14:20:00,37.66,37.71,37.62,37.69,42021.0,33.0832,33.1271,33.0481,33.1096,42021.0
2021-02-23 14:25:00,37.68,37.71,37.62,37.67,52912.0,33.1008,33.1271,33.0481,33.092,52912.0
2021-02-23 14:30:00,37.67,37.67,37.44,37.44,30574.0,33.092,33.092,32.89,32.89,30574.0
2021-02-23 14:35:00,37.44,37.49,37.4,37.44,19132.0,32.89,32.9339,32.8548,32.89,19132.0
2021-02-23 14:40:00,37.44,37.52,37.41,37.48,26034.0,32.89,32.9602,32.8636,32.9251,26034.0
2021-02-23 14:45:00,37.49,37.52,37.46,37.49,16374.0,32.9339,32.9602,32.9075,32.9339,16374.0
2021-02-23 14:50:00,37.48,37.61,37.48,37.55,31006.0,32.9251,33.0393,32.9251,32.9866,31006.0
2021-02-23 14:55:00,37.54,37.65,37.53,37.63,23888.0,32.9778,33.0744,32.969,33.0569,23888.0
2021-02-23 15:00:00,37.63,37.69,37.62,37.68,24358.0,33.0569,33.1096,33.0481,33.1008,24358.0
2021-02-23 15:05:00,37.69,37.72,37.64,37.7,35650.0,33.1096,33.1359,33.0657,33.1184,35650.0
2021-02-23 15:10:00,37.71,37.75,37.67,37.7,70393.0,33.1271,33.1623,33.092,33.1184,70393.0
2021-02-23 15:15:00,37.7,37.77,37.67,37.76,51033.0,33.1184,33.1799,33.092,33.1711,51033.0
2021-02-23 15:20:00,37.76,37.82,37.75,37.81,70986.0,33.1711,33.2238,33.1623,33.215,70986.0
2021-02-23 15:25:00,37.8,37.88,37.78,37.87,42704.0,33.2062,33.2765,33.1886,33.2677,42704.0
2021-02-23 15:30:00,37.87,37.88,37.8,37.84,49324.0,33.2677,33.2765,33.2062,33.2413,49324.0
2021-02-23 15:35:00,37.84,37.89,37.82,37.87,51433.0,33.2413,33.2853,33.2238,33.2677,51433.0
2021-02-23 15:40:00,37.87,37.88,37.79,37.8,48492.0,33.2677,33.2765,33.1974,33.2062,48492.0
2021-02-23 15:45:00,37.8,37.87,37.78,37.78,66848.0,33.2062,33.2677,33.1886,33.1886,66848.0
2021-02-23 15:50:00,37.77,37.8,37.71,37.73,79410.0,33.1799,33.2062,33.1271,33.1447,79410.0
2021-02-23 15:55:00,37.73,37.74,37.63,37.64,158961.0,33.1447,33.1535,33.0569,33.0657,158961.0
2021-02-24 09:30:00,37.65,37.88,37.51,37.78,66722.0,33.0744,33.2765,32.9514,33.1886,66722.0
2021-02-24 09:35:00,37.74,37.74,37.52,37.59,26064.0,33.1535,33.1535,32.9602,33.0217,26064.0
2021-02-24 09:40:00,37.61,37.78,37.58,37.7,25614.0,33.0393,33.1886,33.0129,33.1184,25614.0
2021-02-24 09:45:00,37.69,37.85,37.66,37.79,27892.0,33.1096,33.2501,33.0832,33.1974,27892.0
2021-02-24 09:50:00,37.78,37.78,37.6,37.61,32106.0,33.1886,33.1886,33.0305,33.0393,32106.0
2021-02-24 09:55:00,37.62,37.72,37.61,37.7,16881.0,33.0481,33.1359,33.0393,33.1184,16881.0
2021-02-24 10:00:00,37.68,37.79,37.64,37.66,55475.0,33.1008,33.1974,33.0657,33.0832,55475.0
2021-02-24 10:05:00,37.66,37.7,37.54,37.6,32215.0,33.0832,33.1184,32.9778,33.0305,32215.0
2021-02-24 10:10:00,37.59,37.66,37.55,37.62,21091.0,33.0217,33.0832,32.9866,33.0481,21091.0
2021-02-24 10:15:00,37.62,37.82,37.62,37.82,16809.0,33.0481,33.2238,33.0481,33.2238,16809.0
2021-02-24 10:20:00,37.8,37.93,37.78,37.93,24241.0,33.2062,33.3204,33.1886,33.3204,24241.0
2021-02-24 10:25:00,37.91,37.97,37.88,37.97,48972.0,33.3028,33.3555,33.2765,33.3555,48972.0
2021-02-24 10:30:00,37.96,37.99,37.87,37.95,24409.0,33.3468,33.3731,33.2677,33.338,24409.0
2021-02-24 10:35:00,37.95,38.01,37.94,38.01,38392.0,33.338,33.3907,33.3292,33.3907,38392.0
2021-02-24 10:40:00,38.0,38.05,37.97,37.98,28217.0,33.3819,33.4258,33.3555,33.3643,28217.0
2021-02-24 10:45:00,37.98,37.99,37.93,37.94,28959.0,33.3643,33.3731,33.3204,33.3292,28959.0
2021-02-24 10:50:00,37.93,37.95,37.85,37.86,31834.0,33.3204,33.338,33.2501,33.2589,31834.0
2021-02-24 10:55:00,37.86,37.95,37.85,37.93,26854.0,33.2589,33.338,33.2501,33.3204,26854.0
2021-02-24 11:00:00,37.93,38.04,37.92,38.04,43152.0,33.3204,33.417,33.3116,33.417,43152.0
2021-02-24 11:05:00,38.04,38.1,37.99,38.05,59856.0,33.417,33.4697,33.3731,33.4258,59856.0
2021-02-24 11:10:00,38.05,38.08,38.0,38.03,91196.0,33.4258,33.4522,33.3819,33.4083,91196.0
2021-02-24 11:15:00,38.04,38.08,38.02,38.07,67028.0,33.417,33.4522,33.3995,33.4434,67028.0
2021-02-24 11:20:00,38.06,38.1,38.03,38.1,50743.0,33.4346,33.4697,33.4083,33.4697,50743.0
2021-02-24 11:25:00,38.09,38.14,38.08,38.11,41392.0,33.461,33.5049,33.4522,33.4785,41392.0
2021-02-24 11:30:00,38.12,38.14,38.08,38.1,20505.0,33.4873,33.5049,33.4522,33.4697,20505.0
2021-02-24 11:35:00,38.09,38.15,38.09,38.15,13580.0,33.461,33.5137,33.461,33.5137,13580.0
2021-02-24 11:40:00,38.15,38.15,38.08,38.12,24758.0,33.5137,33.5137,33.4522,33.4873,24758.0
2021-02-24 11:45:00,38.12,38.2,38.11,38.19,14553.0,33.4873,33.5576,33.4785,33.5488,14553.0
2021-02-24 11:50:00,38.18,38.24,38.17,38.18,42589.0,33.54,33.5927,33.5312,33.54,42589.0
2021-02-24 11:55:00,38.19,38.27,38.18,38.27,17162.0,33.5488,33.6191,33.54,33.6191,17162.0
2021-02-24 12:00:00,38.27,38.35,38.26,38.34,26714.0,33.6191,33.6894,33.6103,33.6806,26714.0
2021-02-24 12:05:00,38.34,38.34,38.27,38.28,57339.0,33.6806,33.6806,33.6191,33.6279,57339.0
2021-02-24 12:10:00,38.29,38.35,38.27,38.34,17421.0,33.6367,33.6894,33.6191,33.6806,17421.0
2021-02-24 12:15:00,38.34,38.39,38.33,38.38,16299.0,33.6806,33.7245,33.6718,33.7157,16299.0
2021-02-24 12:20:00,38.37,38.43,38.36,38.42,20847.0,33.7069,33.7596,33.6981,33.7509,20847.0
2021-02-24 12:25:00,38.43,38.44,38.41,38.44,20867.0,33.7596,33.7684,33.7421,33.7684,20867.0
2021-02-24 12:30:00,38.45,38.48,38.43,38.47,25273.0,33.7772,33.8036,33.7596,33.7948,25273.0
2021-02-24 12:35:00,38.47,38.54,38.46,38.54,38139.0,33.7948,33.8563,33.786,33.8563,38139.0
2021-02-24 12:40:00,38.54,38.63,38.53,38.61,58996.0,33.8563,33.9353,33.8475,33.9178,58996.0
2021-02-24 12:45:00,38.62,38.62,38.51,38.54,56022.0,33.9266,33.9266,33.8299,33.8563,56022.0
2021-02-24 12:50:00,38.54,38.58,38.52,38.57,27683.0,33.8563,33.8914,33.8387,33.8826,27683.0
2021-02-24 12:55:00,38.57,38.58,38.55,38.57,24477.0,33.8826,33.8914,33.8651,33.8826,24477.0
2021-02-24 13:00:00,38.57,38.59,38.53,38.58,24432.0,33.8826,33.9002,33.8475,33.8914,24432.0
2021-02-24 13:05:00,38.58,38.63,38.57,38.63,56815.0,33.8914,33.9353,33.8826,33.9353,56815.0
2021-02-24 13:10:00,38.63,38.72,38.61,38.69,135682.0,33.9353,34.0144,33.9178,33.988,135682.0
2021-02-24 13:15:00,38.7,38.7,38.65,38.68,33380.0,33.9968,33.9968,33.9529,33.9793,33380.0
2021-02-24 13:20:00,38.68,38.7,38.65,38.68,32696.0,33.9793,33.9968,33.9529,33.9793,32696.0
2021-02-24 13:25:00,38.68,38.77,38.68,38.75,60837.0,33.9793,34.0583,33.9793,34.0408,60837.0
2021-02-24 13:30:00,38.75,38.8,38.72,38.79,37299.0,34.0408,34.0847,34.0144,34.0759,37299.0
2021-02-24 13:35:00,38.79,38.83,38.77,38.8,37418.0,34.0759,34.111,34.0583,34.0847,37418.0
2021-02-24 13:40:00,38.8,38.84,38.79,38.83,33380.0,34.0847,34.1198,34.0759,34.111,33380.0
2021-02-24 13:45:00,38.83,38.85,38.8,38.84,25895.0,34.111,34.1286,34.0847,34.1198,25895.0
2021-02-24 13:50:00,38.84,38.85,38.81,38.81,24432.0,34.1198,34.1286,34.0935,34.0935,24432.0
2021-02-24 13:55:00,38.8,38.85,38.78,38.85,52441.0,34.0847,34.1286,34.0671,34.1286,52441.0
2021-02-24 14:00:00,38.84,38.85,38.8,38.8,28831.0,34.1198,34.1286,34.0847,34.0847,28831.0
2021-02-24 14:05:00,38.81,38.81,38.76,38.77,26215.0,34.0935,34.0935,34.0495,34.0583,26215.0
2021-02-24 14:10:00,38.77,38.78,38.73,38.75,63111.0,34.0583,34.0671,34.0232,34.0408,63111.0
2021-02-24 14:15:00,38.76,38.78,38.73,38.77,24750.0,34.0495,34.0671,34.0232,34.0583,24750.0
2021-02-24 14:20:00,38.77,38.78,38.75,38.77,30471.0,34.0583,34.0671,34.0408,34.0583,30471.0
2021-02-24 14:25:00,38.77,38.79,38.75,38.79,15114.0,34.0583,34.0759,34.0408,34.0759,15114.0
2021-02-24 14:30:00,38.79,38.84,38.78,38.81,22454.0,34.0759,34.1198,34.0671,34.0935,22454.0
2021-02-24 14:35:00,38.8,38.81,38.75,38.76,11212.0,34.0847,34.0935,34.0408,34.0495,11212.0
2021-02-24 14:40:00,38.76,38.77,38.65,38.66,28200.0,34.0495,34.0583,33.9529,33.9617,28200.0
2021-02-24 14:45:00,38.66,38.66,38.46,38.5,49126.0,33.9617,33.9617,33.786,33.8211,49126.0
2021-02-24 14:50:00,38.51,38.54,38.45,38.52,28602.0,33.8299,33.8563,33.7772,33.8387,28602.0
2021-02-24 14:55:00,38.52,38.56,38.51,38.55,16247.0,33.8387,33.8738,33.8299,33.8651,16247.0
2021-02-24 15:00:00,38.55,38.57,38.52,38.53,17543.0,33.8651,33.8826,33.8387,33.8475,17543.0
2021-02-24 15:05:00,38.52,38.57,38.51,38.57,31312.0,33.8387,33.8826,33.8299,33.8826,31312.0
2021-02-24 15:10:00,38.57,38.6,38.54,38.57,16718.0,33.8826,33.909,33.8563,33.8826,16718.0
2021-02-24 15:15:00,38.56,38.61,38.55,38.59,20394.0,33.8738,33.9178,33.8651,33.9002,20394.0
2021-02-24 15:20:00,38.59,38.63,38.57,38.62,26960.0,33.9002,33.9353,33.8826,33.9266,26960.0
2021-02-24 15:25:00,38.61,38.65,38.58,38.64,42561.0,33.9178,33.9529,33.8914,33.9441,42561.0
2021-02-24 15:30:00,38.65,38.65,38.59,38.63,66951.0,33.9529,33.9529,33.9002,33.9353,66951.0
2021-02-24 15:35:00,38.63,38.63,38.54,38.55,72322.0,33.9353,33.9353,33.8563,33.8651,72322.0
2021-02-24 15:40:00,38.55,38.56,38.49,38.52,54357.0,33.8651,33.8738,33.8124,33.8387,54357.0
2021-02-24 15:45:00,38.52,38.6,38.51,38.59,72029.0,33.8387,33.909,33.8299,33.9002,72029.0
2021-02-24 15:50:00,38.59,38.66,38.58,38.66,108696.0,33.9002,33.9617,33.8914,33.9617,108696.0
2021-02-24 15:55:00,38.66,38.68,38.58,38.62,317183.0,33.9617,33.9793,33.8914,33.9266,317183.0
2021-02-25 09:30:00,38.25,38.37,38.2,38.29,79758.0,33.8155,33.9216,33.7713,33.8508,79758.0
2021-02-25 09:35:00,38.3,38.3,38.14,38.16,22960.0,33.8597,33.8597,33.7182,33.7359,22960.0
2021-02-25 09:40:00,38.16,38.2,38.13,38.14,31954.0,33.7359,33.7713,33.7094,33.7182,31954.0
2021-02-25 09:45:00,38.16,38.16,37.96,38.0,53265.0,33.7359,33.7359,33.5591,33.5945,53265.0
2021-02-25 09:50:00,38.01,38.08,38.0,38.04,30162.0,33.6033,33.6652,33.5945,33.6298,30162.0
2021-02-25 09:55:00,38.02,38.07,37.96,38.02,29311.0,33.6121,33.6564,33.5591,33.6121,29311.0
2021-02-25 10:00:00,38.01,38.03,37.94,37.99,39186.0,33.6033,33.621,33.5414,33.5856,39186.0
2021-02-25 10:05:00,37.99,38.03,37.92,38.03,56068.0,33.5856,33.621,33.5237,33.621,56068.0
2021-02-25 10:10:00,38.03,38.06,37.98,38.0,37103.0,33.621,33.6475,33.5768,33.5945,37103.0
2021-02-25 10:15:00,38.01,38.04,37.98,38.04,48231.0,33.6033,33.6298,33.5768,33.6298,48231.0
2021-02-25 10:20:00,38.05,38.14,38.03,38.05,26383.0,33.6387,33.7182,33.621,33.6387,26383.0
2021-02-25 10:25:00,38.07,38.08,37.93,37.97,32258.0,33.6564,33.6652,33.5326,33.5679,32258.0
2021-02-25 10:30:00,37.96,37.96,37.76,37.81,66312.0,33.5591,33.5591,33.3823,33.4265,66312.0
2021-02-25 10:35:00,37.8,37.84,37.74,37.79,36938.0,33.4177,33.453,33.3646,33.4088,36938.0
2021-02-25 10:40:00,37.78,37.89,37.75,37.87,75203.0,33.4,33.4972,33.3735,33.4795,75203.0
2021-02-25 10:45:00,37.87,37.91,37.78,37.83,93434.0,33.4795,33.5149,33.4,33.4442,93434.0
2021-02-25 10:50:00,37.83,37.88,37.78,37.87,54665.0,33.4442,33.4884,33.4,33.4795,54665.0
2021-02-25 10:55:00,37.87,37.98,37.85,37.97,22246.0,33.4795,33.5768,33.4619,33.5679,22246.0
2021-02-25 11:00:00,37.96,38.01,37.93,38.01,42072.0,33.5591,33.6033,33.5326,33.6033,42072.0
2021-02-25 11:05:00,38.0,38.0,37.92,37.97,39519.0,33.5945,33.5945,33.5237,33.5679,39519.0
2021-02-25 11:10:00,37.98,38.06,37.96,38.05,23052.0,33.5768,33.6475,33.5591,33.6387,23052.0
2021-02-25 11:15:00,38.05,38.13,38.01,38.12,14611.0,33.6387,33.7094,33.6033,33.7006,14611.0
2021-02-25 11:20:00,38.13,38.14,38.03,38.08,41061.0,33.7094,33.7182,33.621,33.6652,41061.0
2021-02-25 11:25:00,38.08,38.1,37.97,38.01,43873.0,33.6652,33.6829,33.5679,33.6033,43873.0
2021-02-25 11:30:00,38.01,38.01,37.91,37.92,18313.0,33.6033,33.6033,33.5149,33.5237,18313.0
2021-02-25 11:35:00,37.91,37.95,37.85,37.91,22755.0,33.5149,33.5503,33.4619,33.5149,22755.0
2021-02-25 11:40:00,37.9,37.91,37.84,37.86,15831.0,33.5061,33.5149,33.453,33.4707,15831.0
2021-02-25 11:45:00,37.86,37.89,37.77,37.81,68387.0,33.4707,33.4972,33.3911,33.4265,68387.0
2021-02-25 11:50:00,37.82,37.89,37.78,37.85,40313.0,33.4353,33.4972,33.4,33.4619,40313.0
2021-02-25 11:55:00,37.84,37.85,37.8,37.84,34423.0,33.453,33.4619,33.4177,33.453,34423.0
2021-02-25 12:00:00,37.83,37.88,37.79,37.87,41961.0,33.4442,33.4884,33.4088,33.4795,41961.0
2021-02-25 12:05:00,37.87,37.88,37.81,37.86,21683.0,33.4795,33.4884,33.4265,33.4707,21683.0
2021-02-25 12:10:00,37.85,37.92,37.76,37.9,27512.0,33.4619,33.5237,33.3823,33.5061,27512.0
2021-02-25 12:15:00,37.9,37.91,37.83,37.84,22429.0,33.5061,33.5149,33.4442,33.453,22429.0
2021-02-25 12:20:00,37.84,37.91,37.79,37.88,66290.0,33.453,33.5149,33.4088,33.4884,66290.0
2021-02-25 12:25:00,37.85,37.85,37.76,37.78,24533.0,33.4619,33.4619,33.3823,33.4,24533.0
2021-02-25 12:30:00,37.77,37.77,37.61,37.63,31065.0,33.3911,33.3911,33.2497,33.2674,31065.0
2021-02-25 12:35:00,37.62,37.68,37.58,37.68,29968.0,33.2585,33.3116,33.2232,33.3116,29968.0
2021-02-25 12:40:00,37.68,37.73,37.66,37.7,64864.0,33.3116,33.3558,33.2939,33.3292,64864.0
2021-02-25 12:45:00,37.7,37.72,37.61,37.64,65718.0,33.3292,33.3469,33.2497,33.2762,65718.0
2021-02-25 12:50:00,37.64,37.65,37.47,37.5,133011.0,33.2762,33.285,33.1259,33.1524,133011.0
2021-02-25 12:55:00,37.5,37.56,37.46,37.52,215518.0,33.1524,33.2055,33.1171,33.1701,215518.0
2021-02-25 13:00:00,37.5,37.56,37.39,37.53,141197.0,33.1524,33.2055,33.0552,33.179,141197.0
2021-02-25 13:05:00,37.54,37.63,37.46,37.6,117421.0,33.1878,33.2674,33.1171,33.2408,117421.0
2021-02-25 13:10:00,37.6,37.68,37.56,37.68,81148.0,33.2408,33.3116,33.2055,33.3116,81148.0
2021-02-25 13:15:00,37.67,37.76,37.63,37.76,28792.0,33.3027,33.3823,33.2674,33.3823,28792.0
2021-02-25 13:20:00,37.76,37.85,37.75,37.82,31148.0,33.3823,33.4619,33.3735,33.4353,31148.0
2021-02-25 13:25:00,37.82,37.84,37.7,37.8,49824.0,33.4353,33.453,33.3292,33.4177,49824.0
2021-02-25 13:30:00,37.82,37.83,37.73,37.77,23023.0,33.4353,33.4442,33.3558,33.3911,23023.0
2021-02-25 13:35:00,37.76,37.84,37.7,37.82,41740.0,33.3823,33.453,33.3292,33.4353,41740.0
2021-02-25 13:40:00,37.83,37.89,37.77,37.86,27103.0,33.4442,33.4972,33.3911,33.4707,27103.0
2021-02-25 13:45:00,37.86,37.89,37.82,37.86,38377.0,33.4707,33.4972,33.4353,33.4707,38377.0
2021-02-25 13:50:00,37.84,37.84,37.71,37.72,20437.0,33.453,33.453,33.3381,33.3469,20437.0
2021-02-25 13:55:00,37.72,37.79,37.7,37.79,20120.0,33.3469,33.4088,33.3292,33.4088,20120.0
2021-02-25 14:00:00,37.78,37.88,37.74,37.86,36126.0,33.4,33.4884,33.3646,33.4707,36126.0
2021-02-25 14:05:00,37.85,37.93,37.84,37.91,19484.0,33.4619,33.5326,33.453,33.5149,19484.0
2021-02-25 14:10:00,37.91,37.98,37.9,37.91,77839.0,33.5149,33.5768,33.5061,33.5149,77839.0
2021-02-25 14:15:00,37.91,38.02,37.9,38.02,37890.0,33.5149,33.6121,33.5061,33.6121,37890.0
2021-02-25 14:20:00,38.02,38.13,38.02,38.13,40497.0,33.6121,33.7094,33.6121,33.7094,40497.0
2021-02-25 14:25:00,38.13,38.2,38.08,38.19,45918.0,33.7094,33.7713,33.6652,33.7624,45918.0
2021-02-25 14:30:00,38.18,38.26,38.09,38.09,115839.0,33.7536,33.8243,33.674,33.674,115839.0
2021-02-25 14:35:00,38.1,38.16,38.05,38.09,52568.0,33.6829,33.7359,33.6387,33.674,52568.0
2021-02-25 14:40:00,38.09,38.19,38.08,38.11,26655.0,33.674,33.7624,33.6652,33.6917,26655.0
2021-02-25 14:45:00,38.12,38.16,38.05,38.06,22689.0,33.7006,33.7359,33.6387,33.6475,22689.0
2021-02-25 14:50:00,38.06,38.11,38.04,38.05,31323.0,33.6475,33.6917,33.6298,33.6387,31323.0
2021-02-25 14:55:00,38.06,38.11,38.06,38.08,38832.0,33.6475,33.6917,33.6475,33.6652,38832.0
2021-02-25 15:00:00,38.06,38.13,38.04,38.05,51722.0,33.6475,33.7094,33.6298,33.6387,51722.0
2021-02-25 15:05:00,38.04,38.07,37.88,37.9,44793.0,33.6298,33.6564,33.4884,33.5061,44793.0
2021-02-25 15:10:00,37.9,38.0,37.87,37.88,45568.0,33.5061,33.5945,33.4795,33.4884,45568.0
2021-02-25 15:15:00,37.88,37.9,37.8,37.82,48406.0,33.4884,33.5061,33.4177,33.4353,48406.0
2021-02-25 15:20:00,37.82,37.9,37.74,37.77,35846.0,33.4353,33.5061,33.3646,33.3911,35846.0
2021-02-25 15:25:00,37.77,37.89,37.75,37.76,92177.0,33.3911,33.4972,33.3735,33.3823,92177.0
2021-02-25 15:30:00,37.76,37.85,37.69,37.7,66550.0,33.3823,33.4619,33.3204,33.3292,66550.0
2021-02-25 15:35:00,37.68,37.72,37.58,37.66,66447.0,33.3116,33.3469,33.2232,33.2939,66447.0
2021-02-25 15:40:00,37.67,37.78,37.61,37.75,83300.0,33.3027,33.4,33.2497,33.3735,83300.0
2021-02-25 15:45:00,37.75,37.94,37.72,37.86,128755.0,33.3735,33.5414,33.3469,33.4707,128755.0
2021-02-25 15:50:00,37.86,37.89,37.72,37.84,230629.0,33.4707,33.4972,33.3469,33.453,230629.0
2021-02-25 15:55:00,37.84,37.88,37.7,37.7,480622.0,33.453,33.4884,33.3292,33.3292,480622.0
2021-02-26 09:30:00,37.97,38.1,37.87,38.05,54647.0,33.5679,33.6829,33.4795,33.6387,54647.0
2021-02-26 09:35:00,38.07,38.12,37.99,38.01,27964.0,33.6564,33.7006,33.5856,33.6033,27964.0
2021-02-26 09:40:00,37.99,38.16,37.98,38.09,48043.0,33.5856,33.7359,33.5768,33.674,48043.0
2021-02-26 09:45:00,38.09,38.14,37.99,38.01,36217.0,33.674,33.7182,33.5856,33.6033,36217.0
2021-02-26 09:50:00,38.0,38.01,37.85,37.85,38239.0,33.5945,33.6033,33.4619,33.4619,38239.0
2021-02-26 09:55:00,37.85,37.88,37.78,37.83,34038.0,33.4619,33.4884,33.4,33.4442,34038.0
2021-02-26 10:00:00,37.84,37.95,37.77,37.94,200665.0,33.453,33.5503,33.3911,33.5414,200665.0
2021-02-26 10:05:00,37.95,38.0,37.9,37.9,71092.0,33.5503,33.5945,33.5061,33.5061,71092.0
2021-02-26 10:10:00,37.91,38.06,37.89,38.02,111080.0,33.5149,33.6475,33.4972,33.6121,111080.0
2021-02-26 10:15:00,38.02,38.09,37.93,38.0,90751.0,33.6121,33.674,33.5326,33.5945,90751.0
2021-02-26 10:20:00,38.01,38.04,37.91,37.98,98304.0,33.6033,33.6298,33.5149,33.5768,98304.0
2021-02-26 10:25:00,37.97,38.1,37.74,37.78,146726.0,33.5679,33.6829,33.3646,33.4,146726.0
2021-02-26 10:30:00,37.78,37.94,37.77,37.86,195209.0,33.4,33.5414,33.3911,33.4707,195209.0
2021-02-26 10:35:00,37.86,38.25,37.83,38.24,122107.0,33.4707,33.8155,33.4442,33.8066,122107.0
2021-02-26 10:40:00,38.2,38.32,38.17,38.3,53797.0,33.7713,33.8774,33.7448,33.8597,53797.0
2021-02-26 10:45:00,38.31,38.33,38.24,38.27,34972.0,33.8685,33.8862,33.8066,33.8332,34972.0
2021-02-26 10:50:00,38.27,38.42,38.25,38.39,42877.0,33.8332,33.9658,33.8155,33.9393,42877.0
2021-02-26 10:55:00,38.4,38.41,38.26,38.36,57123.0,33.9481,33.9569,33.8243,33.9127,57123.0
2021-02-26 11:00:00,38.36,38.41,38.26,38.35,110067.0,33.9127,33.9569,33.8243,33.9039,110067.0
2021-02-26 11:05:00,38.36,38.38,38.29,38.29,44090.0,33.9127,33.9304,33.8508,33.8508,44090.0
2021-02-26 11:10:00,38.3,38.32,38.22,38.28,34258.0,33.8597,33.8774,33.789,33.842,34258.0
2021-02-26 11:15:00,38.29,38.42,38.27,38.35,93234.0,33.8508,33.9658,33.8332,33.9039,93234.0
2021-02-26 11:20:00,38.36,38.36,38.2,38.21,68657.0,33.9127,33.9127,33.7713,33.7801,68657.0
2021-02-26 11:25:00,38.21,38.33,38.2,38.33,51365.0,33.7801,33.8862,33.7713,33.8862,51365.0
2021-02-26 11:30:00,38.33,38.52,38.32,38.51,67316.0,33.8862,34.0542,33.8774,34.0453,67316.0
2021-02-26 11:35:00,38.51,38.62,38.5,38.59,45296.0,34.0453,34.1426,34.0365,34.1161,45296.0
2021-02-26 11:40:00,38.6,38.69,38.59,38.66,44516.0,34.1249,34.2045,34.1161,34.1779,44516.0
2021-02-26 11:45:00,38.67,38.67,38.51,38.57,75232.0,34.1868,34.1868,34.0453,34.0984,75232.0
2021-02-26 11:50:00,38.58,38.59,38.45,38.49,51047.0,34.1072,34.1161,33.9923,34.0277,51047.0
2021-02-26 11:55:00,38.49,38.58,38.43,38.58,65894.0,34.0277,34.1072,33.9746,34.1072,65894.0
2021-02-26 12:00:00,38.59,38.65,38.56,38.65,53550.0,34.1161,34.1691,34.0895,34.1691,53550.0
2021-02-26 12:05:00,38.64,38.68,38.57,38.68,58181.0,34.1603,34.1956,34.0984,34.1956,58181.0
2021-02-26 12:10:00,38.68,38.74,38.63,38.72,71856.0,34.1956,34.2487,34.1514,34.231,71856.0
2021-02-26 12:15:00,38.7,38.77,38.68,38.75,29451.0,34.2133,34.2752,34.1956,34.2575,29451.0
2021-02-26 12:20:00,38.75,38.76,38.69,38.73,31968.0,34.2575,34.2664,34.2045,34.2398,31968.0
2021-02-26 12:25:00,38.74,38.74,38.64,38.66,34988.0,34.2487,34.2487,34.1603,34.1779,34988.0
2021-02-26 12:30:00,38.67,38.74,38.66,38.72,38288.0,34.1868,34.2487,34.1779,34.231,38288.0
2021-02-26 12:35:00,38.72,38.79,38.68,38.69,32196.0,34.231,34.2929,34.1956,34.2045,32196.0
2021-02-26 12:40:00,38.69,38.7,38.64,38.66,33009.0,34.2045,34.2133,34.1603,34.1779,33009.0
2021-02-26 12:45:00,38.66,38.66,38.6,38.63,28788.0,34.1779,34.1779,34.1249,34.1514,28788.0
2021-02-26 12:50:00,38.62,38.69,38.58,38.62,27935.0,34.1426,34.2045,34.1072,34.1426,27935.0
2021-02-26 12:55:00,38.63,38.63,38.47,38.48,36933.0,34.1514,34.1514,34.01,34.0188,36933.0
2021-02-26 13:00:00,38.48,38.48,38.36,38.41,43086.0,34.0188,34.0188,33.9127,33.9569,43086.0
2021-02-26 13:05:00,38.4,38.48,38.37,38.48,42592.0,33.9481,34.0188,33.9216,34.0188,42592.0
2021-02-26 13:10:00,38.48,38.49,38.43,38.49,33116.0,34.0188,34.0277,33.9746,34.0277,33116.0
2021-02-26 13:15:00,38.49,38.53,38.48,38.51,20379.0,34.0277,34.063,34.0188,34.0453,20379.0
2021-02-26 13:20:00,38.51,38.56,38.5,38.56,34067.0,34.0453,34.0895,34.0365,34.0895,34067.0
2021-02-26 13:25:00,38.57,38.58,38.5,38.5,32748.0,34.0984,34.1072,34.0365,34.0365,32748.0
2021-02-26 13:30:00,38.51,38.51,38.34,38.37,34616.0,34.0453,34.0453,33.895,33.9216,34616.0
2021-02-26 13:35:00,38.38,38.4,38.31,38.34,47874.0,33.9304,33.9481,33.8685,33.895,47874.0
2021-02-26 13:40:00,38.33,38.44,38.32,38.44,39074.0,33.8862,33.9835,33.8774,33.9835,39074.0
2021-02-26 13:45:00,38.44,38.49,38.27,38.32,30001.0,33.9835,34.0277,33.8332,33.8774,30001.0
2021-02-26 13:50:00,38.31,38.33,38.27,38.28,32785.0,33.8685,33.8862,33.8332,33.842,32785.0
2021-02-26 13:55:00,38.28,38.37,38.26,38.28,21417.0,33.842,33.9216,33.8243,33.842,21417.0
2021-02-26 14:00:00,38.28,38.38,38.27,38.27,50562.0,33.842,33.9304,33.8332,33.8332,50562.0
2021-02-26 14:05:00,38.28,38.3,38.22,38.27,32132.0,33.842,33.8597,33.789,33.8332,32132.0
2021-02-26 14:10:00,38.26,38.28,38.22,38.26,24364.0,33.8243,33.842,33.789,33.8243,24364.0
2021-02-26 14:15:00,38.25,38.29,38.13,38.15,30270.0,33.8155,33.8508,33.7094,33.7271,30270.0
2021-02-26 14:20:00,38.15,38.25,38.13,38.19,36331.0,33.7271,33.8155,33.7094,33.7624,36331.0
2021-02-26 14:25:00,38.19,38.23,38.18,38.22,23511.0,33.7624,33.7978,33.7536,33.789,23511.0
2021-02-26 14:30:00,38.21,38.28,38.2,38.28,40504.0,33.7801,33.842,33.7713,33.842,40504.0
2021-02-26 14:35:00,38.28,38.32,38.23,38.29,34572.0,33.842,33.8774,33.7978,33.8508,34572.0
2021-02-26 14:40:00,38.29,38.3,38.18,38.22,27837.0,33.8508,33.8597,33.7536,33.789,27837.0
2021-02-26 14:45:00,38.22,38.36,38.22,38.36,39093.0,33.789,33.9127,33.789,33.9127,39093.0
2021-02-26 14:50:00,38.36,38.38,38.32,38.35,39221.0,33.9127,33.9304,33.8774,33.9039,39221.0
2021-02-26 14:55:00,38.35,38.38,38.29,38.32,24266.0,33.9039,33.9304,33.8508,33.8774,24266.0
2021-02-26 15:00:00,38.32,38.42,38.32,38.41,38479.0,33.8774,33.9658,33.8774,33.9569,38479.0
2021-02-26 15:05:00,38.41,38.51,38.38,38.48,57988.0,33.9569,34.0453,33.9304,34.0188,57988.0
2021-02-26 15:10:00,38.49,38.51,38.42,38.43,24566.0,34.0277,34.0453,33.9658,33.9746,24566.0
2021-02-26 15:15:00,38.43,38.48,38.43,38.45,30852.0,33.9746,34.0188,33.9746,33.9923,30852.0
2021-02-26 15:20:00,38.45,38.48,38.37,38.38,34654.0,33.9923,34.0188,33.9216,33.9304,34654.0
2021-02-26 15:25:00,38.37,38.38,38.33,38.37,48072.0,33.9216,33.9304,33.8862,33.9216,48072.0
2021-02-26 15:30:00,38.37,38.4,38.33,38.38,80896.0,33.9216,33.9481,33.8862,33.9304,80896.0
2021-02-26 15:35:00,38.39,38.4,38.31,38.35,70336.0,33.9393,33.9481,33.8685,33.9039,70336.0
2021-02-26 15:40:00,38.35,38.5,38.34,38.48,90707.0,33.9039,34.0365,33.895,34.0188,90707.0
2021-02-26 15:45:00,38.48,38.66,38.47,38.62,122579.0,34.0188,34.1779,34.01,34.1426,122579.0
2021-02-26 15:50:00,38.63,38.63,38.4,38.4,183045.0,34.1514,34.1514,33.9481,33.9481,183045.0
2021-02-26 15:55:00,38.41,38.45,38.22,38.24,423413.0,33.9569,33.9923,33.789,33.8066,423413.0
2021-03-01 09:30:00,38.88,38.98,38.82,38.84,115149.0,34.3724,34.4609,34.3194,34.3371,115149.0
2021-03-01 09:35:00,38.84,38.89,38.72,38.77,95357.0,34.3371,34.3813,34.231,34.2752,95357.0
2021-03-01 09:40:00,38.78,39.22,38.76,39.1,200467.0,34.284,34.673,34.2664,34.5669,200467.0
2021-03-01 09:45:00,39.11,39.27,39.1,39.11,120808.0,34.5758,34.7172,34.5669,34.5758,120808.0
2021-03-01 09:50:00,39.11,39.13,39.01,39.01,72599.0,34.5758,34.5935,34.4874,34.4874,72599.0
2021-03-01 09:55:00,39.02,39.17,39.0,39.09,90309.0,34.4962,34.6288,34.4785,34.5581,90309.0
2021-03-01 10:00:00,39.1,39.23,39.0,39.17,61543.0,34.5669,34.6819,34.4785,34.6288,61543.0
2021-03-01 10:05:00,39.19,39.27,39.18,39.25,48892.0,34.6465,34.7172,34.6377,34.6995,48892.0
2021-03-01 10:10:00,39.25,39.28,39.19,39.24,81662.0,34.6995,34.7261,34.6465,34.6907,81662.0
2021-03-01 10:15:00,39.23,39.32,39.23,39.26,76352.0,34.6819,34.7614,34.6819,34.7084,76352.0
2021-03-01 10:20:00,39.25,39.27,39.17,39.19,37744.0,34.6995,34.7172,34.6288,34.6465,37744.0
2021-03-01 10:25:00,39.17,39.2,39.08,39.19,100262.0,34.6288,34.6553,34.5493,34.6465,100262.0
2021-03-01 10:30:00,39.19,39.29,39.19,39.24,150739.0,34.6465,34.7349,34.6465,34.6907,150739.0
2021-03-01 10:35:00,39.24,39.28,39.2,39.22,103394.0,34.6907,34.7261,34.6553,34.673,103394.0
2021-03-01 10:40:00,39.22,39.24,39.19,39.24,63622.0,34.673,34.6907,34.6465,34.6907,63622.0
2021-03-01 10:45:00,39.25,39.32,39.22,39.31,31451.0,34.6995,34.7614,34.673,34.7526,31451.0
2021-03-01 10:50:00,39.31,39.31,39.27,39.29,13384.0,34.7526,34.7526,34.7172,34.7349,13384.0
2021-03-01 10:55:00,39.28,39.28,39.2,39.23,18272.0,34.7261,34.7261,34.6553,34.6819,18272.0
2021-03-01 11:00:00,39.23,39.27,39.22,39.26,47725.0,34.6819,34.7172,34.673,34.7084,47725.0
2021-03-01 11:05:00,39.26,39.26,39.2,39.25,28413.0,34.7084,34.7084,34.6553,34.6995,28413.0
2021-03-01 11:10:00,39.25,39.35,39.24,39.33,27859.0,34.6995,34.788,34.6907,34.7703,27859.0
2021-03-01 11:15:00,39.33,39.41,39.32,39.4,65815.0,34.7703,34.841,34.7614,34.8322,65815.0
2021-03-01 11:20:00,39.39,39.43,39.39,39.4,34497.0,34.8233,34.8587,34.8233,34.8322,34497.0
2021-03-01 11:25:00,39.4,39.42,39.3,39.31,27862.0,34.8322,34.8498,34.7438,34.7526,27862.0
2021-03-01 11:30:00,39.32,39.35,39.29,39.32,37171.0,34.7614,34.788,34.7349,34.7614,37171.0
2021-03-01 11:35:00,39.32,39.38,39.32,39.34,34134.0,34.7614,34.8145,34.7614,34.7791,34134.0
2021-03-01 11:40:00,39.33,39.42,39.33,39.42,30364.0,34.7703,34.8498,34.7703,34.8498,30364.0
2021-03-01 11:45:00,39.41,39.42,39.36,39.38,20725.0,34.841,34.8498,34.7968,34.8145,20725.0
2021-03-01 11:50:00,39.37,39.4,39.35,39.39,26940.0,34.8056,34.8322,34.788,34.8233,26940.0
2021-03-01 11:55:00,39.39,39.42,39.38,39.39,25228.0,34.8233,34.8498,34.8145,34.8233,25228.0
2021-03-01 12:00:00,39.39,39.48,39.38,39.47,48108.0,34.8233,34.9029,34.8145,34.894,48108.0
2021-03-01 12:05:00,39.47,39.49,39.43,39.46,20573.0,34.894,34.9117,34.8587,34.8852,20573.0
2021-03-01 12:10:00,39.46,39.55,39.46,39.52,69977.0,34.8852,34.9648,34.8852,34.9382,69977.0
2021-03-01 12:15:00,39.52,39.56,39.51,39.55,51710.0,34.9382,34.9736,34.9294,34.9648,51710.0
2021-03-01 12:20:00,39.54,39.55,39.53,39.55,31009.0,34.9559,34.9648,34.9471,34.9648,31009.0
2021-03-01 12:25:00,39.54,39.58,39.54,39.55,29232.0,34.9559,34.9913,34.9559,34.9648,29232.0
2021-03-01 12:30:00,39.55,39.59,39.54,39.57,44974.0,34.9648,35.0001,34.9559,34.9824,44974.0
2021-03-01 12:35:00,39.57,39.58,39.52,39.52,26715.0,34.9824,34.9913,34.9382,34.9382,26715.0
2021-03-01 12:40:00,39.53,39.59,39.51,39.58,36751.0,34.9471,35.0001,34.9294,34.9913,36751.0
2021-03-01 12:45:00,39.58,39.6,39.57,39.59,24420.0,34.9913,35.009,34.9824,35.0001,24420.0
2021-03-01 12:50:00,39.6,39.64,39.59,39.59,46274.0,35.009,35.0443,35.0001,35.0001,46274.0
2021-03-01 12:55:00,39.59,39.62,39.57,39.58,35207.0,35.0001,35.0267,34.9824,34.9913,35207.0
2021-03-01 13:00:00,39.58,39.6,39.56,39.58,57439.0,34.9913,35.009,34.9736,34.9913,57439.0
2021-03-01 13:05:00,39.58,39.6,39.55,39.55,47558.0,34.9913,35.009,34.9648,34.9648,47558.0
2021-03-01 13:10:00,39.55,39.58,39.49,39.5,42677.0,34.9648,34.9913,34.9117,34.9206,42677.0
2021-03-01 13:15:00,39.5,39.56,39.49,39.56,36213.0,34.9206,34.9736,34.9117,34.9736,36213.0
2021-03-01 13:20:00,39.55,39.62,39.54,39.6,33820.0,34.9648,35.0267,34.9559,35.009,33820.0
2021-03-01 13:25:00,39.59,39.63,39.59,39.63,25341.0,35.0001,35.0355,35.0001,35.0355,25341.0
2021-03-01 13:30:00,39.63,39.66,39.62,39.65,44115.0,35.0355,35.062,35.0267,35.0532,44115.0
2021-03-01 13:35:00,39.65,39.68,39.63,39.67,22273.0,35.0532,35.0797,35.0355,35.0709,22273.0
2021-03-01 13:40:00,39.66,39.69,39.64,39.66,18675.0,35.062,35.0885,35.0443,35.062,18675.0
2021-03-01 13:45:00,39.66,39.7,39.65,39.7,35347.0,35.062,35.0974,35.0532,35.0974,35347.0
2021-03-01 13:50:00,39.69,39.7,39.61,39.64,30251.0,35.0885,35.0974,35.0178,35.0443,30251.0
2021-03-01 13:55:00,39.64,39.69,39.63,39.69,23234.0,35.0443,35.0885,35.0355,35.0885,23234.0
2021-03-01 14:00:00,39.69,39.72,39.67,39.71,42498.0,35.0885,35.1151,35.0709,35.1062,42498.0
2021-03-01 14:05:00,39.71,39.74,39.68,39.72,53697.0,35.1062,35.1327,35.0797,35.1151,53697.0
2021-03-01 14:10:00,39.71,39.73,39.69,39.71,26537.0,35.1062,35.1239,35.0885,35.1062,26537.0
2021-03-01 14:15:00,39.7,39.71,39.69,39.7,14077.0,35.0974,35.1062,35.0885,35.0974,14077.0
2021-03-01 14:20:00,39.7,39.73,39.69,39.72,17968.0,35.0974,35.1239,35.0885,35.1151,17968.0
2021-03-01 14:25:00,39.72,39.72,39.69,39.71,14973.0,35.1151,35.1151,35.0885,35.1062,14973.0
2021-03-01 14:30:00,39.72,39.75,39.71,39.75,27738.0,35.1151,35.1416,35.1062,35.1416,27738.0
2021-03-01 14:35:00,39.75,39.77,39.73,39.73,29901.0,35.1416,35.1593,35.1239,35.1239,29901.0
2021-03-01 14:40:00,39.73,39.78,39.73,39.75,25489.0,35.1239,35.1681,35.1239,35.1416,25489.0
2021-03-01 14:45:00,39.76,39.77,39.69,39.71,26112.0,35.1504,35.1593,35.0885,35.1062,26112.0
2021-03-01 14:50:00,39.71,39.73,39.7,39.73,18798.0,35.1062,35.1239,35.0974,35.1239,18798.0
2021-03-01 14:55:00,39.72,39.73,39.68,39.69,22219.0,35.1151,35.1239,35.0797,35.0885,22219.0
2021-03-01 15:00:00,39.68,39.69,39.63,39.66,30361.0,35.0797,35.0885,35.0355,35.062,30361.0
2021-03-01 15:05:00,39.65,39.67,39.62,39.66,26740.0,35.0532,35.0709,35.0267,35.062,26740.0
2021-03-01 15:10:00,39.66,39.67,39.64,39.65,30573.0,35.062,35.0709,35.0443,35.0532,30573.0
2021-03-01 15:15:00,39.65,39.65,39.56,39.61,51904.0,35.0532,35.0532,34.9736,35.0178,51904.0
2021-03-01 15:20:00,39.62,39.64,39.59,39.6,29107.0,35.0267,35.0443,35.0001,35.009,29107.0
2021-03-01 15:25:00,39.59,39.6,39.54,39.55,67648.0,35.0001,35.009,34.9559,34.9648,67648.0
2021-03-01 15:30:00,39.55,39.57,39.5,39.52,76641.0,34.9648,34.9824,34.9206,34.9382,76641.0
2021-03-01 15:35:00,39.51,39.52,39.38,39.41,122358.0,34.9294,34.9382,34.8145,34.841,122358.0
2021-03-01 15:40:00,39.41,39.48,39.41,39.45,65023.0,34.841,34.9029,34.841,34.8764,65023.0
2021-03-01 15:45:00,39.44,39.47,39.38,39.38,78772.0,34.8675,34.894,34.8145,34.8145,78772.0
2021-03-01 15:50:00,39.37,39.37,39.31,39.36,158272.0,34.8056,34.8056,34.7526,34.7968,158272.0
2021-03-01 15:55:00,39.35,39.49,39.3,39.49,462232.0,34.788,34.9117,34.7438,34.9117,462232.0
2021-03-02 09:30:00,39.48,39.7,39.42,39.47,127335.0,34.9029,35.0974,34.8498,34.894,127335.0
2021-03-02 09:35:00,39.46,39.54,39.43,39.45,39605.0,34.8852,34.9559,34.8587,34.8764,39605.0
2021-03-02 09:40:00,39.43,39.48,39.36,39.42,75087.0,34.8587,34.9029,34.7968,34.8498,75087.0
2021-03-02 09:45:00,39.44,39.5,39.43,39.43,44235.0,34.8675,34.9206,34.8587,34.8587,44235.0
2021-03-02 09:50:00,39.43,39.57,39.41,39.53,54255.0,34.8587,34.9824,34.841,34.9471,54255.0
2021-03-02 09:55:00,39.53,39.6,39.44,39.46,47796.0,34.9471,35.009,34.8675,34.8852,47796.0
2021-03-02 10:00:00,39.46,39.51,39.4,39.49,39887.0,34.8852,34.9294,34.8322,34.9117,39887.0
2021-03-02 10:05:00,39.5,39.5,39.39,39.39,18857.0,34.9206,34.9206,34.8233,34.8233,18857.0
2021-03-02 10:10:00,39.39,39.46,39.31,39.37,62094.0,34.8233,34.8852,34.7526,34.8056,62094.0
2021-03-02 10:15:00,39.37,39.52,39.37,39.45,71816.0,34.8056,34.9382,34.8056,34.8764,71816.0
2021-03-02 10:20:00,39.44,39.46,39.3,39.3,115178.0,34.8675,34.8852,34.7438,34.7438,115178.0
2021-03-02 10:25:00,39.31,39.36,39.17,39.17,113722.0,34.7526,34.7968,34.6288,34.6288,113722.0
2021-03-02 10:30:00,39.16,39.29,39.16,39.24,50286.0,34.62,34.7349,34.62,34.6907,50286.0
2021-03-02 10:35:00,39.24,39.24,39.13,39.14,117688.0,34.6907,34.6907,34.5935,34.6023,117688.0
2021-03-02 10:40:00,39.14,39.18,39.12,39.16,41121.0,34.6023,34.6377,34.5846,34.62,41121.0
2021-03-02 10:45:00,39.16,39.28,39.12,39.25,68464.0,34.62,34.7261,34.5846,34.6995,68464.0
2021-03-02 10:50:00,39.26,39.27,39.23,39.27,57915.0,34.7084,34.7172,34.6819,34.7172,57915.0
2021-03-02 10:55:00,39.27,39.31,39.25,39.26,62186.0,34.7172,34.7526,34.6995,34.7084,62186.0
2021-03-02 11:00:00,39.26,39.27,39.1,39.22,63499.0,34.7084,34.7172,34.5669,34.673,63499.0
2021-03-02 11:05:00,39.22,39.27,39.21,39.25,34023.0,34.673,34.7172,34.6642,34.6995,34023.0
2021-03-02 11:10:00,39.26,39.26,39.16,39.17,21563.0,34.7084,34.7084,34.62,34.6288,21563.0
2021-03-02 11:15:00,39.15,39.17,39.05,39.12,24643.0,34.6111,34.6288,34.5227,34.5846,24643.0
2021-03-02 11:20:00,39.12,39.14,39.02,39.03,19248.0,34.5846,34.6023,34.4962,34.5051,19248.0
2021-03-02 11:25:00,39.04,39.12,39.03,39.12,17818.0,34.5139,34.5846,34.5051,34.5846,17818.0
2021-03-02 11:30:00,39.12,39.13,38.99,38.99,24564.0,34.5846,34.5935,34.4697,34.4697,24564.0
2021-03-02 11:35:00,38.99,39.01,38.92,38.95,39688.0,34.4697,34.4874,34.4078,34.4343,39688.0
2021-03-02 11:40:00,38.93,38.93,38.88,38.93,20654.0,34.4166,34.4166,34.3724,34.4166,20654.0
2021-03-02 11:45:00,38.92,38.96,38.87,38.95,25542.0,34.4078,34.4432,34.3636,34.4343,25542.0
2021-03-02 11:50:00,38.95,39.0,38.93,39.0,14157.0,34.4343,34.4785,34.4166,34.4785,14157.0
2021-03-02 11:55:00,39.0,39.0,38.91,38.91,23101.0,34.4785,34.4785,34.399,34.399,23101.0
2021-03-02 12:00:00,38.91,38.93,38.86,38.93,25138.0,34.399,34.4166,34.3548,34.4166,25138.0
2021-03-02 12:05:00,38.94,38.96,38.9,38.91,30697.0,34.4255,34.4432,34.3901,34.399,30697.0
2021-03-02 12:10:00,38.91,38.93,38.88,38.9,18066.0,34.399,34.4166,34.3724,34.3901,18066.0
2021-03-02 12:15:00,38.9,38.99,38.9,38.95,14847.0,34.3901,34.4697,34.3901,34.4343,14847.0
2021-03-02 12:20:00,38.96,38.96,38.93,38.94,18553.0,34.4432,34.4432,34.4166,34.4255,18553.0
2021-03-02 12:25:00,38.94,38.95,38.89,38.9,15193.0,34.4255,34.4343,34.3813,34.3901,15193.0
2021-03-02 12:30:00,38.9,38.95,38.89,38.93,10262.0,34.3901,34.4343,34.3813,34.4166,10262.0
2021-03-02 12:35:00,38.93,39.04,38.93,39.0,21048.0,34.4166,34.5139,34.4166,34.4785,21048.0
2021-03-02 12:40:00,39.01,39.07,39.01,39.05,14839.0,34.4874,34.5404,34.4874,34.5227,14839.0
2021-03-02 12:45:00,39.04,39.05,39.01,39.02,14191.0,34.5139,34.5227,34.4874,34.4962,14191.0
2021-03-02 12:50:00,39.02,39.08,39.0,39.08,30136.0,34.4962,34.5493,34.4785,34.5493,30136.0
2021-03-02 12:55:00,39.07,39.11,39.04,39.09,22668.0,34.5404,34.5758,34.5139,34.5581,22668.0
2021-03-02 13:00:00,39.1,39.15,39.08,39.14,12368.0,34.5669,34.6111,34.5493,34.6023,12368.0
2021-03-02 13:05:00,39.14,39.16,39.1,39.12,12144.0,34.6023,34.62,34.5669,34.5846,12144.0
2021-03-02 13:10:00,39.13,39.16,39.11,39.15,10366.0,34.5935,34.62,34.5758,34.6111,10366.0
2021-03-02 13:15:00,39.15,39.15,39.08,39.09,19778.0,34.6111,34.6111,34.5493,34.5581,19778.0
2021-03-02 13:20:00,39.09,39.11,39.06,39.07,16392.0,34.5581,34.5758,34.5316,34.5404,16392.0
2021-03-02 13:25:00,39.06,39.08,39.02,39.07,17735.0,34.5316,34.5493,34.4962,34.5404,17735.0
2021-03-02 13:30:00,39.06,39.14,39.06,39.12,18231.0,34.5316,34.6023,34.5316,34.5846,18231.0
2021-03-02 13:35:00,39.11,39.19,39.11,39.16,18038.0,34.5758,34.6465,34.5758,34.62,18038.0
2021-03-02 13:40:00,39.17,39.17,39.1,39.13,27640.0,34.6288,34.6288,34.5669,34.5935,27640.0
2021-03-02 13:45:00,39.13,39.19,39.12,39.19,11803.0,34.5935,34.6465,34.5846,34.6465,11803.0
2021-03-02 13:50:00,39.18,39.18,39.1,39.13,14449.0,34.6377,34.6377,34.5669,34.5935,14449.0
2021-03-02 13:55:00,39.13,39.14,39.1,39.12,11953.0,34.5935,34.6023,34.5669,34.5846,11953.0
2021-03-02 14:00:00,39.12,39.15,39.11,39.14,17610.0,34.5846,34.6111,34.5758,34.6023,17610.0
2021-03-02 14:05:00,39.15,39.15,39.07,39.09,25508.0,34.6111,34.6111,34.5404,34.5581,25508.0
2021-03-02 14:10:00,39.09,39.1,39.03,39.04,16437.0,34.5581,34.5669,34.5051,34.5139,16437.0
2021-03-02 14:15:00,39.03,39.04,38.99,39.0,13433.0,34.5051,34.5139,34.4697,34.4785,13433.0
2021-03-02 14:20:00,39.0,39.06,38.99,39.04,19431.0,34.4785,34.5316,34.4697,34.5139,19431.0
2021-03-02 14:25:00,39.04,39.04,38.98,38.99,14617.0,34.5139,34.5139,34.4609,34.4697,14617.0
2021-03-02 14:30:00,38.99,39.03,38.98,39.03,15483.0,34.4697,34.5051,34.4609,34.5051,15483.0
2021-03-02 14:35:00,39.04,39.04,39.0,39.03,13838.0,34.5139,34.5139,34.4785,34.5051,13838.0
2021-03-02 14:40:00,39.03,39.07,39.01,39.02,14735.0,34.5051,34.5404,34.4874,34.4962,14735.0
2021-03-02 14:45:00,39.02,39.08,39.01,39.07,11009.0,34.4962,34.5493,34.4874,34.5404,11009.0
2021-03-02 14:50:00,39.07,39.1,39.04,39.09,19731.0,34.5404,34.5669,34.5139,34.5581,19731.0
2021-03-02 14:55:00,39.09,39.12,39.04,39.05,13173.0,34.5581,34.5846,34.5139,34.5227,13173.0
2021-03-02 15:00:00,39.05,39.09,39.04,39.08,15639.0,34.5227,34.5581,34.5139,34.5493,15639.0
2021-03-02 15:05:00,39.07,39.11,39.07,39.08,14042.0,34.5404,34.5758,34.5404,34.5493,14042.0
2021-03-02 15:10:00,39.08,39.09,39.01,39.03,20719.0,34.5493,34.5581,34.4874,34.5051,20719.0
2021-03-02 15:15:00,39.02,39.05,38.96,38.97,30070.0,34.4962,34.5227,34.4432,34.452,30070.0
2021-03-02 15:20:00,38.97,39.0,38.95,38.98,27145.0,34.452,34.4785,34.4343,34.4609,27145.0
2021-03-02 15:25:00,38.98,39.0,38.94,38.95,28409.0,34.4609,34.4785,34.4255,34.4343,28409.0
2021-03-02 15:30:00,38.95,39.02,38.91,38.97,54933.0,34.4343,34.4962,34.399,34.452,54933.0
2021-03-02 15:35:00,38.97,38.98,38.9,38.93,32241.0,34.452,34.4609,34.3901,34.4166,32241.0
2021-03-02 15:40:00,38.93,38.95,38.9,38.93,52893.0,34.4166,34.4343,34.3901,34.4166,52893.0
2021-03-02 15:45:00,38.94,38.98,38.86,38.89,75747.0,34.4255,34.4609,34.3548,34.3813,75747.0
2021-03-02 15:50:00,38.89,38.91,38.81,38.82,118202.0,34.3813,34.399,34.3106,34.3194,118202.0
2021-03-02 15:55:00,38.82,38.85,38.72,38.75,228402.0,34.3194,34.3459,34.231,34.2575,228402.0
2021-03-03 09:30:00,38.63,39.02,38.61,38.97,131989.0,34.1514,34.4962,34.1337,34.452,131989.0
2021-03-03 09:35:00,39.0,39.04,38.83,38.95,50264.0,34.4785,34.5139,34.3282,34.4343,50264.0
2021-03-03 09:40:00,38.96,39.08,38.91,39.01,43889.0,34.4432,34.5493,34.399,34.4874,43889.0
2021-03-03 09:45:00,39.01,39.21,38.95,39.21,66384.0,34.4874,34.6642,34.4343,34.6642,66384.0
2021-03-03 09:50:00,39.2,39.31,39.17,39.17,71649.0,34.6553,34.7526,34.6288,34.6288,71649.0
2021-03-03 09:55:00,39.16,39.21,38.96,38.97,39040.0,34.62,34.6642,34.4432,34.452,39040.0
2021-03-03 10:00:00,38.97,39.0,38.9,38.97,29863.0,34.452,34.4785,34.3901,34.452,29863.0
2021-03-03 10:05:00,38.98,39.02,38.91,38.99,31356.0,34.4609,34.4962,34.399,34.4697,31356.0
2021-03-03 10:10:00,39.0,39.01,38.73,38.75,27448.0,34.4785,34.4874,34.2398,34.2575,27448.0
2021-03-03 10:15:00,38.75,38.79,38.7,38.75,34082.0,34.2575,34.2929,34.2133,34.2575,34082.0
2021-03-03 10:20:00,38.76,38.86,38.72,38.86,34432.0,34.2664,34.3548,34.231,34.3548,34432.0
2021-03-03 10:25:00,38.85,38.92,38.79,38.82,42594.0,34.3459,34.4078,34.2929,34.3194,42594.0
2021-03-03 10:30:00,38.81,38.98,38.74,38.95,23481.0,34.3106,34.4609,34.2487,34.4343,23481.0
2021-03-03 10:35:00,38.97,39.0,38.91,38.97,101858.0,34.452,34.4785,34.399,34.452,101858.0
2021-03-03 10:40:00,38.97,38.98,38.9,38.94,47218.0,34.452,34.4609,34.3901,34.4255,47218.0
2021-03-03 10:45:00,38.94,39.03,38.88,38.92,112058.0,34.4255,34.5051,34.3724,34.4078,112058.0
2021-03-03 10:50:00,38.93,38.99,38.91,38.95,77769.0,34.4166,34.4697,34.399,34.4343,77769.0
2021-03-03 10:55:00,38.94,39.02,38.86,38.96,110619.0,34.4255,34.4962,34.3548,34.4432,110619.0
2021-03-03 11:00:00,38.96,39.06,38.93,39.02,94220.0,34.4432,34.5316,34.4166,34.4962,94220.0
2021-03-03 11:05:00,39.02,39.04,38.97,39.01,44780.0,34.4962,34.5139,34.452,34.4874,44780.0
2021-03-03 11:10:00,39.01,39.04,38.98,39.02,13702.0,34.4874,34.5139,34.4609,34.4962,13702.0
2021-03-03 11:15:00,39.01,39.17,38.99,39.16,24722.0,34.4874,34.6288,34.4697,34.62,24722.0
2021-03-03 11:20:00,39.16,39.19,39.14,39.19,30699.0,34.62,34.6465,34.6023,34.6465,30699.0
2021-03-03 11:25:00,39.18,39.26,39.17,39.25,18651.0,34.6377,34.7084,34.6288,34.6995,18651.0
2021-03-03 11:30:00,39.24,39.29,39.22,39.29,16515.0,34.6907,34.7349,34.673,34.7349,16515.0
2021-03-03 11:35:00,39.29,39.3,39.2,39.23,20461.0,34.7349,34.7438,34.6553,34.6819,20461.0
2021-03-03 11:40:00,39.25,39.25,39.2,39.25,21915.0,34.6995,34.6995,34.6553,34.6995,21915.0
2021-03-03 11:45:00,39.25,39.28,39.2,39.22,21748.0,34.6995,34.7261,34.6553,34.673,21748.0
2021-03-03 11:50:00,39.23,39.29,39.21,39.28,10242.0,34.6819,34.7349,34.6642,34.7261,10242.0
2021-03-03 11:55:00,39.28,39.32,39.22,39.24,21083.0,34.7261,34.7614,34.673,34.6907,21083.0
2021-03-03 12:00:00,39.23,39.23,39.19,39.21,13865.0,34.6819,34.6819,34.6465,34.6642,13865.0
2021-03-03 12:05:00,39.21,39.21,39.18,39.2,17202.0,34.6642,34.6642,34.6377,34.6553,17202.0
2021-03-03 12:10:00,39.21,39.23,39.16,39.23,17868.0,34.6642,34.6819,34.62,34.6819,17868.0
2021-03-03 12:15:00,39.22,39.22,39.16,39.18,16831.0,34.673,34.673,34.62,34.6377,16831.0
2021-03-03 12:20:00,39.18,39.19,39.14,39.19,15506.0,34.6377,34.6465,34.6023,34.6465,15506.0
2021-03-03 12:25:00,39.2,39.2,39.15,39.17,15241.0,34.6553,34.6553,34.6111,34.6288,15241.0
2021-03-03 12:30:00,39.17,39.2,39.16,39.19,9536.0,34.6288,34.6553,34.62,34.6465,9536.0
2021-03-03 12:35:00,39.19,39.24,39.18,39.23,22569.0,34.6465,34.6907,34.6377,34.6819,22569.0
2021-03-03 12:40:00,39.23,39.24,39.18,39.19,22952.0,34.6819,34.6907,34.6377,34.6465,22952.0
2021-03-03 12:45:00,39.19,39.27,39.18,39.27,21012.0,34.6465,34.7172,34.6377,34.7172,21012.0
2021-03-03 12:50:00,39.28,39.3,39.26,39.27,23017.0,34.7261,34.7438,34.7084,34.7172,23017.0
2021-03-03 12:55:00,39.26,39.28,39.21,39.22,13337.0,34.7084,34.7261,34.6642,34.673,13337.0
2021-03-03 13:00:00,39.22,39.26,39.21,39.23,10973.0,34.673,34.7084,34.6642,34.6819,10973.0
2021-03-03 13:05:00,39.23,39.25,39.21,39.22,10053.0,34.6819,34.6995,34.6642,34.673,10053.0
2021-03-03 13:10:00,39.2,39.26,39.17,39.2,28730.0,34.6553,34.7084,34.6288,34.6553,28730.0
2021-03-03 13:15:00,39.19,39.35,39.18,39.34,52583.0,34.6465,34.788,34.6377,34.7791,52583.0
2021-03-03 13:20:00,39.35,39.38,39.33,39.38,14910.0,34.788,34.8145,34.7703,34.8145,14910.0
2021-03-03 13:25:00,39.39,39.41,39.35,39.36,19151.0,34.8233,34.841,34.788,34.7968,19151.0
2021-03-03 13:30:00,39.35,39.35,39.27,39.32,13613.0,34.788,34.788,34.7172,34.7614,13613.0
2021-03-03 13:35:00,39.32,39.36,39.3,39.32,12893.0,34.7614,34.7968,34.7438,34.7614,12893.0
2021-03-03 13:40:00,39.32,39.32,39.27,39.28,12322.0,34.7614,34.7614,34.7172,34.7261,12322.0
2021-03-03 13:45:00,39.28,39.28,38.93,38.94,157346.0,34.7261,34.7261,34.4166,34.4255,157346.0
2021-03-03 13:50:00,38.95,39.03,38.92,39.01,33378.0,34.4343,34.5051,34.4078,34.4874,33378.0
2021-03-03 13:55:00,39.01,39.05,39.0,39.04,30995.0,34.4874,34.5227,34.4785,34.5139,30995.0
2021-03-03 14:00:00,39.04,39.05,38.92,38.94,20186.0,34.5139,34.5227,34.4078,34.4255,20186.0
2021-03-03 14:05:00,38.93,38.94,38.89,38.91,23016.0,34.4166,34.4255,34.3813,34.399,23016.0
2021-03-03 14:10:00,38.92,38.95,38.88,38.93,24007.0,34.4078,34.4343,34.3724,34.4166,24007.0
2021-03-03 14:15:00,38.93,38.93,38.74,38.79,121646.0,34.4166,34.4166,34.2487,34.2929,121646.0
2021-03-03 14:20:00,38.8,38.84,38.66,38.7,51026.0,34.3017,34.3371,34.1779,34.2133,51026.0
2021-03-03 14:25:00,38.69,38.71,38.58,38.63,27039.0,34.2045,34.2222,34.1072,34.1514,27039.0
2021-03-03 14:30:00,38.62,38.65,38.47,38.48,125362.0,34.1426,34.1691,34.01,34.0188,125362.0
2021-03-03 14:35:00,38.48,38.67,38.48,38.63,108363.0,34.0188,34.1868,34.0188,34.1514,108363.0
2021-03-03 14:40:00,38.62,38.71,38.61,38.7,31842.0,34.1426,34.2222,34.1337,34.2133,31842.0
2021-03-03 14:45:00,38.69,38.7,38.59,38.66,27300.0,34.2045,34.2133,34.1161,34.1779,27300.0
2021-03-03 14:50:00,38.69,38.79,38.66,38.76,38497.0,34.2045,34.2929,34.1779,34.2664,38497.0
2021-03-03 14:55:00,38.77,38.78,38.71,38.74,18635.0,34.2752,34.284,34.2222,34.2487,18635.0
2021-03-03 15:00:00,38.74,38.76,38.7,38.71,27702.0,34.2487,34.2664,34.2133,34.2222,27702.0
2021-03-03 15:05:00,38.71,38.76,38.69,38.74,19921.0,34.2222,34.2664,34.2045,34.2487,19921.0
2021-03-03 15:10:00,38.76,38.82,38.74,38.76,20699.0,34.2664,34.3194,34.2487,34.2664,20699.0
2021-03-03 15:15:00,38.75,38.75,38.68,38.7,24839.0,34.2575,34.2575,34.1956,34.2133,24839.0
2021-03-03 15:20:00,38.7,38.7,38.62,38.65,24161.0,34.2133,34.2133,34.1426,34.1691,24161.0
2021-03-03 15:25:00,38.65,38.72,38.6,38.69,27817.0,34.1691,34.231,34.1249,34.2045,27817.0
2021-03-03 15:30:00,38.68,38.73,38.67,38.71,34686.0,34.1956,34.2398,34.1868,34.2222,34686.0
2021-03-03 15:35:00,38.7,38.76,38.68,38.74,48542.0,34.2133,34.2664,34.1956,34.2487,48542.0
2021-03-03 15:40:00,38.75,38.81,38.73,38.8,47998.0,34.2575,34.3106,34.2398,34.3017,47998.0
2021-03-03 15:45:00,38.8,38.88,38.79,38.79,69083.0,34.3017,34.3724,34.2929,34.2929,69083.0
2021-03-03 15:50:00,38.78,38.79,38.67,38.69,105944.0,34.284,34.2929,34.1868,34.2045,105944.0
2021-03-03 15:55:00,38.68,38.74,38.58,38.6,216961.0,34.1956,34.2487,34.1072,34.1249,216961.0
2021-03-04 09:30:00,38.39,38.5,38.21,38.24,106343.0,33.9393,34.0365,33.7801,33.8066,106343.0
2021-03-04 09:35:00,38.24,38.41,38.24,38.31,66962.0,33.8066,33.9569,33.8066,33.8685,66962.0
2021-03-04 09:40:00,38.3,38.3,37.99,38.03,67049.0,33.8597,33.8597,33.5856,33.621,67049.0
2021-03-04 09:45:00,38.02,38.08,37.71,37.72,92555.0,33.6121,33.6652,33.3381,33.3469,92555.0
2021-03-04 09:50:00,37.7,37.79,37.67,37.73,63993.0,33.3292,33.4088,33.3027,33.3558,63993.0
2021-03-04 09:55:00,37.72,37.75,37.57,37.61,60549.0,33.3469,33.3735,33.2143,33.2497,60549.0
2021-03-04 10:00:00,37.63,37.65,37.43,37.45,65335.0,33.2674,33.285,33.0905,33.1082,65335.0
2021-03-04 10:05:00,37.46,37.49,37.28,37.31,76478.0,33.1171,33.1436,32.9579,32.9845,76478.0
2021-03-04 10:10:00,37.3,37.31,37.15,37.26,78981.0,32.9756,32.9845,32.843,32.9403,78981.0
2021-03-04 10:15:00,37.27,37.3,37.09,37.09,194950.0,32.9491,32.9756,32.79,32.79,194950.0
2021-03-04 10:20:00,37.09,37.29,37.08,37.26,66784.0,32.79,32.9668,32.7811,32.9403,66784.0
2021-03-04 10:25:00,37.25,37.35,37.21,37.35,82618.0,32.9314,33.0198,32.8961,33.0198,82618.0
2021-03-04 10:30:00,37.35,37.42,37.27,37.42,167673.0,33.0198,33.0817,32.9491,33.0817,167673.0
2021-03-04 10:35:00,37.42,37.57,37.34,37.52,67904.0,33.0817,33.2143,33.011,33.1701,67904.0
2021-03-04 10:40:00,37.51,37.6,37.48,37.57,36894.0,33.1613,33.2408,33.1348,33.2143,36894.0
2021-03-04 10:45:00,37.57,37.64,37.52,37.6,45789.0,33.2143,33.2762,33.1701,33.2408,45789.0
2021-03-04 10:50:00,37.6,37.6,37.3,37.31,43506.0,33.2408,33.2408,32.9756,32.9845,43506.0
2021-03-04 10:55:00,37.32,37.4,37.23,37.4,92144.0,32.9933,33.064,32.9137,33.064,92144.0
2021-03-04 11:00:00,37.43,37.54,37.41,37.53,149773.0,33.0905,33.1878,33.0729,33.179,149773.0
2021-03-04 11:05:00,37.53,37.55,37.45,37.51,61321.0,33.179,33.1966,33.1082,33.1613,61321.0
2021-03-04 11:10:00,37.51,37.52,37.32,37.36,57891.0,33.1613,33.1701,32.9933,33.0287,57891.0
2021-03-04 11:15:00,37.35,37.47,37.34,37.45,32008.0,33.0198,33.1259,33.011,33.1082,32008.0
2021-03-04 11:20:00,37.44,37.45,37.32,37.38,51428.0,33.0994,33.1082,32.9933,33.0463,51428.0
2021-03-04 11:25:00,37.37,37.39,37.29,37.34,44358.0,33.0375,33.0552,32.9668,33.011,44358.0
2021-03-04 11:30:00,37.35,37.45,37.31,37.31,27882.0,33.0198,33.1082,32.9845,32.9845,27882.0
2021-03-04 11:35:00,37.33,37.47,37.32,37.45,20633.0,33.0021,33.1259,32.9933,33.1082,20633.0
2021-03-04 11:40:00,37.45,37.57,37.44,37.53,29038.0,33.1082,33.2143,33.0994,33.179,29038.0
2021-03-04 11:45:00,37.51,37.62,37.51,37.61,23807.0,33.1613,33.2585,33.1613,33.2497,23807.0
2021-03-04 11:50:00,37.6,37.64,37.55,37.55,32824.0,33.2408,33.2762,33.1966,33.1966,32824.0
2021-03-04 11:55:00,37.54,37.55,37.49,37.52,19051.0,33.1878,33.1966,33.1436,33.1701,19051.0
2021-03-04 12:00:00,37.52,37.69,37.52,37.68,29029.0,33.1701,33.3204,33.1701,33.3116,29029.0
2021-03-04 12:05:00,37.68,37.69,37.61,37.69,25131.0,33.3116,33.3204,33.2497,33.3204,25131.0
2021-03-04 12:10:00,37.69,37.69,37.45,37.5,44149.0,33.3204,33.3204,33.1082,33.1524,44149.0
2021-03-04 12:15:00,37.49,37.63,37.45,37.54,32863.0,33.1436,33.2674,33.1082,33.1878,32863.0
2021-03-04 12:20:00,37.55,37.6,37.28,37.29,41218.0,33.1966,33.2408,32.9579,32.9668,41218.0
2021-03-04 12:25:00,37.29,37.38,37.26,37.35,29592.0,32.9668,33.0463,32.9403,33.0198,29592.0
2021-03-04 12:30:00,37.34,37.38,37.22,37.24,43301.0,33.011,33.0463,32.9049,32.9226,43301.0
2021-03-04 12:35:00,37.25,37.38,37.22,37.37,37499.0,32.9314,33.0463,32.9049,33.0375,37499.0
2021-03-04 12:40:00,37.37,37.43,37.28,37.3,29645.0,33.0375,33.0905,32.9579,32.9756,29645.0
2021-03-04 12:45:00,37.31,37.34,37.22,37.26,109020.0,32.9845,33.011,32.9049,32.9403,109020.0
2021-03-04 12:50:00,37.25,37.31,37.13,37.18,168446.0,32.9314,32.9845,32.8253,32.8695,168446.0
2021-03-04 12:55:00,37.17,37.21,36.96,37.02,203923.0,32.8607,32.8961,32.675,32.7281,203923.0
2021-03-04 13:00:00,37.05,37.18,37.01,37.16,47472.0,32.7546,32.8695,32.7192,32.8519,47472.0
2021-03-04 13:05:00,37.17,37.17,36.93,36.96,49880.0,32.8607,32.8607,32.6485,32.675,49880.0
2021-03-04 13:10:00,36.95,36.98,36.84,36.89,71481.0,32.6662,32.6927,32.569,32.6132,71481.0
2021-03-04 13:15:00,36.9,36.98,36.84,36.96,30398.0,32.622,32.6927,32.569,32.675,30398.0
2021-03-04 13:20:00,36.95,36.95,36.79,36.87,33346.0,32.6662,32.6662,32.5247,32.5955,33346.0
2021-03-04 13:25:00,36.87,36.93,36.77,36.93,32025.0,32.5955,32.6485,32.5071,32.6485,32025.0
2021-03-04 13:30:00,36.93,36.93,36.79,36.81,30898.0,32.6485,32.6485,32.5247,32.5424,30898.0
2021-03-04 13:35:00,36.81,36.97,36.81,36.92,39705.0,32.5424,32.6839,32.5424,32.6397,39705.0
2021-03-04 13:40:00,36.91,36.91,36.74,36.79,63731.0,32.6308,32.6308,32.4805,32.5247,63731.0
2021-03-04 13:45:00,36.79,36.79,36.64,36.67,39289.0,32.5247,32.5247,32.3921,32.4187,39289.0
2021-03-04 13:50:00,36.66,36.66,36.37,36.44,64676.0,32.4098,32.4098,32.1534,32.2153,64676.0
2021-03-04 13:55:00,36.44,36.49,36.32,36.33,26136.0,32.2153,32.2595,32.1092,32.1181,26136.0
2021-03-04 14:00:00,36.41,36.48,36.32,36.33,90379.0,32.1888,32.2507,32.1092,32.1181,90379.0
2021-03-04 14:05:00,36.34,36.65,36.34,36.61,31947.0,32.1269,32.401,32.1269,32.3656,31947.0
2021-03-04 14:10:00,36.59,36.62,36.52,36.56,44674.0,32.3479,32.3745,32.2861,32.3214,44674.0
2021-03-04 14:15:00,36.56,36.59,36.48,36.57,65248.0,32.3214,32.3479,32.2507,32.3303,65248.0
2021-03-04 14:20:00,36.59,36.69,36.58,36.69,42040.0,32.3479,32.4363,32.3391,32.4363,42040.0
2021-03-04 14:25:00,36.68,36.73,36.65,36.66,77803.0,32.4275,32.4717,32.401,32.4098,77803.0
2021-03-04 14:30:00,36.65,36.66,36.54,36.55,46138.0,32.401,32.4098,32.3037,32.3126,46138.0
2021-03-04 14:35:00,36.55,36.58,36.49,36.51,41879.0,32.3126,32.3391,32.2595,32.2772,41879.0
2021-03-04 14:40:00,36.5,36.64,36.48,36.63,36901.0,32.2684,32.3921,32.2507,32.3833,36901.0
2021-03-04 14:45:00,36.62,36.8,36.58,36.79,33790.0,32.3745,32.5336,32.3391,32.5247,33790.0
2021-03-04 14:50:00,36.8,36.81,36.7,36.81,37517.0,32.5336,32.5424,32.4452,32.5424,37517.0
2021-03-04 14:55:00,36.81,36.85,36.75,36.76,130657.0,32.5424,32.5778,32.4894,32.4982,130657.0
2021-03-04 15:00:00,36.76,36.79,36.61,36.62,45095.0,32.4982,32.5247,32.3656,32.3745,45095.0
2021-03-04 15:05:00,36.63,36.71,36.56,36.56,46121.0,32.3833,32.454,32.3214,32.3214,46121.0
2021-03-04 15:10:00,36.55,36.59,36.48,36.51,49155.0,32.3126,32.3479,32.2507,32.2772,49155.0
2021-03-04 15:15:00,36.5,36.55,36.46,36.52,56809.0,32.2684,32.3126,32.233,32.2861,56809.0
2021-03-04 15:20:00,36.53,36.53,36.45,36.5,30038.0,32.2949,32.2949,32.2242,32.2684,30038.0
2021-03-04 15:25:00,36.5,36.64,36.48,36.59,34851.0,32.2684,32.3921,32.2507,32.3479,34851.0
2021-03-04 15:30:00,36.59,36.8,36.58,36.73,85299.0,32.3479,32.5336,32.3391,32.4717,85299.0
2021-03-04 15:35:00,36.73,36.78,36.66,36.73,55240.0,32.4717,32.5159,32.4098,32.4717,55240.0
2021-03-04 15:40:00,36.73,36.88,36.73,36.84,98677.0,32.4717,32.6043,32.4717,32.569,98677.0
2021-03-04 15:45:00,36.84,36.88,36.77,36.77,103551.0,32.569,32.6043,32.5071,32.5071,103551.0
2021-03-04 15:50:00,36.78,36.89,36.78,36.81,174098.0,32.5159,32.6132,32.5159,32.5424,174098.0
2021-03-04 15:55:00,36.8,36.96,36.76,36.96,547917.0,32.5336,32.675,32.4982,32.675,547917.0
2021-03-05 09:30:00,37.45,37.57,37.41,37.44,90514.0,33.1082,33.2143,33.0729,33.0994,90514.0
2021-03-05 09:35:00,37.42,37.49,37.12,37.12,37190.0,33.0817,33.1436,32.8165,32.8165,37190.0
2021-03-05 09:40:00,37.15,37.26,37.1,37.23,22034.0,32.843,32.9403,32.7988,32.9137,22034.0
2021-03-05 09:45:00,37.23,37.3,37.07,37.07,23126.0,32.9137,32.9756,32.7723,32.7723,23126.0
2021-03-05 09:50:00,37.07,37.16,36.97,36.98,32219.0,32.7723,32.8519,32.6839,32.6927,32219.0
2021-03-05 09:55:00,36.99,37.06,36.91,37.06,30062.0,32.7016,32.7634,32.6308,32.7634,30062.0
2021-03-05 10:00:00,37.07,37.07,36.9,36.9,36294.0,32.7723,32.7723,32.622,32.622,36294.0
2021-03-05 10:05:00,36.91,37.13,36.87,37.02,47704.0,32.6308,32.8253,32.5955,32.7281,47704.0
2021-03-05 10:10:00,37.06,37.1,36.83,36.86,25325.0,32.7634,32.7988,32.5601,32.5866,25325.0
2021-03-05 10:15:00,36.88,37.03,36.81,36.98,32549.0,32.6043,32.7369,32.5424,32.6927,32549.0
2021-03-05 10:20:00,36.97,37.0,36.74,36.76,46581.0,32.6839,32.7104,32.4805,32.4982,46581.0
2021-03-05 10:25:00,36.76,36.95,36.73,36.73,34925.0,32.4982,32.6662,32.4717,32.4717,34925.0
2021-03-05 10:30:00,36.72,36.8,36.6,36.66,53886.0,32.4629,32.5336,32.3568,32.4098,53886.0
2021-03-05 10:35:00,36.66,36.75,36.49,36.5,40518.0,32.4098,32.4894,32.2595,32.2684,40518.0
2021-03-05 10:40:00,36.5,36.6,36.49,36.52,22380.0,32.2684,32.3568,32.2595,32.2861,22380.0
2021-03-05 10:45:00,36.53,36.63,36.48,36.57,30401.0,32.2949,32.3833,32.2507,32.3303,30401.0
2021-03-05 10:50:00,36.59,36.7,36.57,36.69,20093.0,32.3479,32.4452,32.3303,32.4363,20093.0
2021-03-05 10:55:00,36.68,36.68,36.49,36.5,28767.0,32.4275,32.4275,32.2595,32.2684,28767.0
2021-03-05 11:00:00,36.5,36.54,36.38,36.42,40284.0,32.2684,32.3037,32.1623,32.1976,40284.0
2021-03-05 11:05:00,36.41,36.42,36.29,36.32,42462.0,32.1888,32.1976,32.0827,32.1092,42462.0
2021-03-05 11:10:00,36.33,36.44,36.31,36.32,31061.0,32.1181,32.2153,32.1004,32.1092,31061.0
2021-03-05 11:15:00,36.33,36.34,36.15,36.22,61716.0,32.1181,32.1269,31.9589,32.0208,61716.0
2021-03-05 11:20:00,36.22,36.29,36.1,36.11,57922.0,32.0208,32.0827,31.9147,31.9236,57922.0
2021-03-05 11:25:00,36.11,36.12,35.97,36.05,64733.0,31.9236,31.9324,31.7998,31.8705,64733.0
2021-03-05 11:30:00,36.04,36.2,36.02,36.08,46591.0,31.8617,32.0031,31.844,31.8971,46591.0
2021-03-05 11:35:00,36.07,36.25,36.07,36.21,23247.0,31.8882,32.0474,31.8882,32.012,23247.0
2021-03-05 11:40:00,36.19,36.28,36.08,36.27,38167.0,31.9943,32.0739,31.8971,32.065,38167.0
2021-03-05 11:45:00,36.27,36.35,36.18,36.31,52933.0,32.065,32.1358,31.9855,32.1004,52933.0
2021-03-05 11:50:00,36.32,36.54,36.3,36.41,101858.0,32.1092,32.3037,32.0916,32.1888,101858.0
2021-03-05 11:55:00,36.41,36.56,36.37,36.5,52135.0,32.1888,32.3214,32.1534,32.2684,52135.0
2021-03-05 12:00:00,36.5,36.55,36.45,36.52,29056.0,32.2684,32.3126,32.2242,32.2861,29056.0
2021-03-05 12:05:00,36.52,36.56,36.48,36.49,34278.0,32.2861,32.3214,32.2507,32.2595,34278.0
2021-03-05 12:10:00,36.5,36.56,36.45,36.46,27093.0,32.2684,32.3214,32.2242,32.233,27093.0
2021-03-05 12:15:00,36.46,36.6,36.45,36.59,24166.0,32.233,32.3568,32.2242,32.3479,24166.0
2021-03-05 12:20:00,36.58,36.75,36.57,36.7,44137.0,32.3391,32.4894,32.3303,32.4452,44137.0
2021-03-05 12:25:00,36.71,36.82,36.69,36.78,19856.0,32.454,32.5513,32.4363,32.5159,19856.0
2021-03-05 12:30:00,36.77,36.89,36.76,36.86,17184.0,32.5071,32.6132,32.4982,32.5866,17184.0
2021-03-05 12:35:00,36.85,36.88,36.8,36.85,24763.0,32.5778,32.6043,32.5336,32.5778,24763.0
2021-03-05 12:40:00,36.86,36.89,36.84,36.88,16919.0,32.5866,32.6132,32.569,32.6043,16919.0
2021-03-05 12:45:00,36.87,36.94,36.87,36.88,26077.0,32.5955,32.6574,32.5955,32.6043,26077.0
2021-03-05 12:50:00,36.88,36.92,36.82,36.83,21808.0,32.6043,32.6397,32.5513,32.5601,21808.0
2021-03-05 12:55:00,36.82,36.91,36.8,36.86,30387.0,32.5513,32.6308,32.5336,32.5866,30387.0
2021-03-05 13:00:00,36.87,36.94,36.73,36.74,41292.0,32.5955,32.6574,32.4717,32.4805,41292.0
2021-03-05 13:05:00,36.75,36.93,36.74,36.89,21645.0,32.4894,32.6485,32.4805,32.6132,21645.0
2021-03-05 13:10:00,36.89,36.93,36.82,36.91,17301.0,32.6132,32.6485,32.5513,32.6308,17301.0
2021-03-05 13:15:00,36.92,37.08,36.89,37.08,24662.0,32.6397,32.7811,32.6132,32.7811,24662.0
2021-03-05 13:20:00,37.08,37.13,37.04,37.11,22097.0,32.7811,32.8253,32.7458,32.8076,22097.0
2021-03-05 13:25:00,37.11,37.18,37.07,37.18,30410.0,32.8076,32.8695,32.7723,32.8695,30410.0
2021-03-05 13:30:00,37.17,37.19,37.09,37.14,14401.0,32.8607,32.8784,32.79,32.8342,14401.0
2021-03-05 13:35:00,37.15,37.21,37.13,37.2,18343.0,32.843,32.8961,32.8253,32.8872,18343.0
2021-03-05 13:40:00,37.22,37.28,37.19,37.2,20313.0,32.9049,32.9579,32.8784,32.8872,20313.0
2021-03-05 13:45:00,37.2,37.28,37.2,37.25,14973.0,32.8872,32.9579,32.8872,32.9314,14973.0
2021-03-05 13:50:00,37.24,37.29,37.1,37.14,43328.0,32.9226,32.9668,32.7988,32.8342,43328.0
2021-03-05 13:55:00,37.14,37.29,37.14,37.29,36129.0,32.8342,32.9668,32.8342,32.9668,36129.0
2021-03-05 14:00:00,37.29,37.33,37.21,37.25,25574.0,32.9668,33.0021,32.8961,32.9314,25574.0
2021-03-05 14:05:00,37.24,37.24,37.14,37.16,17665.0,32.9226,32.9226,32.8342,32.8519,17665.0
2021-03-05 14:10:00,37.16,37.21,37.13,37.21,11786.0,32.8519,32.8961,32.8253,32.8961,11786.0
2021-03-05 14:15:00,37.21,37.26,37.12,37.15,23252.0,32.8961,32.9403,32.8165,32.843,23252.0
2021-03-05 14:20:00,37.16,37.23,37.14,37.22,11855.0,32.8519,32.9137,32.8342,32.9049,11855.0
2021-03-05 14:25:00,37.23,37.35,37.22,37.34,15275.0,32.9137,33.0198,32.9049,33.011,15275.0
2021-03-05 14:30:00,37.34,37.46,37.34,37.45,33182.0,33.011,33.1171,33.011,33.1082,33182.0
2021-03-05 14:35:00,37.45,37.49,37.39,37.41,15428.0,33.1082,33.1436,33.0552,33.0729,15428.0
2021-03-05 14:40:00,37.41,37.44,37.32,37.33,38949.0,33.0729,33.0994,32.9933,33.0021,38949.0
2021-03-05 14:45:00,37.33,37.35,37.27,37.3,34175.0,33.0021,33.0198,32.9491,32.9756,34175.0
2021-03-05 14:50:00,37.31,37.33,37.28,37.33,29066.0,32.9845,33.0021,32.9579,33.0021,29066.0
2021-03-05 14:55:00,37.33,37.41,37.32,37.4,18231.0,33.0021,33.0729,32.9933,33.064,18231.0
2021-03-05 15:00:00,37.4,37.44,37.39,37.43,21764.0,33.064,33.0994,33.0552,33.0905,21764.0
2021-03-05 15:05:00,37.44,37.5,37.38,37.38,31794.0,33.0994,33.1524,33.0463,33.0463,31794.0
2021-03-05 15:10:00,37.38,37.41,37.36,37.4,18151.0,33.0463,33.0729,33.0287,33.064,18151.0
2021-03-05 15:15:00,37.41,37.48,37.36,37.41,23993.0,33.0729,33.1348,33.0287,33.0729,23993.0
2021-03-05 15:20:00,37.41,37.45,37.4,37.45,13309.0,33.0729,33.1082,33.064,33.1082,13309.0
2021-03-05 15:25:00,37.44,37.51,37.43,37.47,30409.0,33.0994,33.1613,33.0905,33.1259,30409.0
2021-03-05 15:30:00,37.46,37.5,37.43,37.47,35530.0,33.1171,33.1524,33.0905,33.1259,35530.0
2021-03-05 15:35:00,37.47,37.58,37.45,37.58,57233.0,33.1259,33.2232,33.1082,33.2232,57233.0
2021-03-05 15:40:00,37.59,37.59,37.5,37.54,48749.0,33.232,33.232,33.1524,33.1878,48749.0
2021-03-05 15:45:00,37.54,37.61,37.48,37.57,71259.0,33.1878,33.2497,33.1348,33.2143,71259.0
2021-03-05 15:50:00,37.57,37.64,37.54,37.57,100251.0,33.2143,33.2762,33.1878,33.2143,100251.0
2021-03-05 15:55:00,37.57,37.58,37.44,37.46,202365.0,33.2143,33.2232,33.0994,33.1171,202365.0
2021-03-08 09:30:00,37.79,37.82,37.51,37.53,74651.0,33.4088,33.4353,33.1613,33.179,74651.0
2021-03-08 09:35:00,37.52,37.73,37.42,37.73,36867.0,33.1701,33.3558,33.0817,33.3558,36867.0
2021-03-08 09:40:00,37.73,37.93,37.71,37.85,47444.0,33.3558,33.5326,33.3381,33.4619,47444.0
2021-03-08 09:45:00,37.86,37.94,37.64,37.64,30770.0,33.4707,33.5414,33.2762,33.2762,30770.0
2021-03-08 09:50:00,37.65,37.7,37.51,37.55,46940.0,33.285,33.3292,33.1613,33.1966,46940.0
2021-03-08 09:55:00,37.55,37.64,37.51,37.56,79869.0,33.1966,33.2762,33.1613,33.2055,79869.0
2021-03-08 10:00:00,37.57,37.74,37.57,37.7,99567.0,33.2143,33.3646,33.2143,33.3292,99567.0
2021-03-08 10:05:00,37.7,37.99,37.69,37.96,74025.0,33.3292,33.5856,33.3204,33.5591,74025.0
2021-03-08 10:10:00,37.97,38.0,37.82,37.92,34065.0,33.5679,33.5945,33.4353,33.5237,34065.0
2021-03-08 10:15:00,37.91,37.95,37.88,37.93,27172.0,33.5149,33.5503,33.4884,33.5326,27172.0
2021-03-08 10:20:00,37.93,37.99,37.79,37.83,29475.0,33.5326,33.5856,33.4088,33.4442,29475.0
2021-03-08 10:25:00,37.83,37.96,37.82,37.94,30594.0,33.4442,33.5591,33.4353,33.5414,30594.0
2021-03-08 10:30:00,37.94,38.04,37.94,37.98,45225.0,33.5414,33.6298,33.5414,33.5768,45225.0
2021-03-08 10:35:00,37.99,38.01,37.85,37.89,29425.0,33.5856,33.6033,33.4619,33.4972,29425.0
2021-03-08 10:40:00,37.9,37.98,37.9,37.97,19579.0,33.5061,33.5768,33.5061,33.5679,19579.0
2021-03-08 10:45:00,37.98,38.02,37.92,37.93,22584.0,33.5768,33.6121,33.5237,33.5326,22584.0
2021-03-08 10:50:00,37.93,38.0,37.91,37.92,25071.0,33.5326,33.5945,33.5149,33.5237,25071.0
2021-03-08 10:55:00,37.94,38.01,37.92,37.94,21567.0,33.5414,33.6033,33.5237,33.5414,21567.0
2021-03-08 11:00:00,37.94,38.03,37.92,37.92,35081.0,33.5414,33.621,33.5237,33.5237,35081.0
2021-03-08 11:05:00,37.92,38.04,37.91,38.01,24413.0,33.5237,33.6298,33.5149,33.6033,24413.0
2021-03-08 11:10:00,38.01,38.02,37.91,37.93,30250.0,33.6033,33.6121,33.5149,33.5326,30250.0
2021-03-08 11:15:00,37.94,37.98,37.9,37.98,30533.0,33.5414,33.5768,33.5061,33.5768,30533.0
2021-03-08 11:20:00,37.98,38.07,37.98,38.0,25353.0,33.5768,33.6564,33.5768,33.5945,25353.0
2021-03-08 11:25:00,37.98,38.02,37.94,38.01,22704.0,33.5768,33.6121,33.5414,33.6033,22704.0
2021-03-08 11:30:00,38.01,38.02,37.88,37.93,24738.0,33.6033,33.6121,33.4884,33.5326,24738.0
2021-03-08 11:35:00,37.91,37.91,37.82,37.87,19918.0,33.5149,33.5149,33.4353,33.4795,19918.0
2021-03-08 11:40:00,37.87,37.89,37.77,37.77,22709.0,33.4795,33.4972,33.3911,33.3911,22709.0
2021-03-08 11:45:00,37.77,37.81,37.73,37.79,24589.0,33.3911,33.4265,33.3558,33.4088,24589.0
2021-03-08 11:50:00,37.78,37.81,37.72,37.75,35419.0,33.4,33.4265,33.3469,33.3735,35419.0
2021-03-08 11:55:00,37.76,37.81,37.72,37.73,16216.0,33.3823,33.4265,33.3469,33.3558,16216.0
2021-03-08 12:00:00,37.72,37.79,37.71,37.79,29528.0,33.3469,33.4088,33.3381,33.4088,29528.0
2021-03-08 12:05:00,37.78,37.86,37.77,37.81,25565.0,33.4,33.4707,33.3911,33.4265,25565.0
2021-03-08 12:10:00,37.81,37.83,37.73,37.77,21934.0,33.4265,33.4442,33.3558,33.3911,21934.0
2021-03-08 12:15:00,37.77,37.87,37.73,37.76,37819.0,33.3911,33.4795,33.3558,33.3823,37819.0
2021-03-08 12:20:00,37.77,37.9,37.76,37.89,40397.0,33.3911,33.5061,33.3823,33.4972,40397.0
2021-03-08 12:25:00,37.89,37.9,37.87,37.88,16281.0,33.4972,33.5061,33.4795,33.4884,16281.0
2021-03-08 12:30:00,37.88,37.97,37.85,37.94,20768.0,33.4884,33.5679,33.4619,33.5414,20768.0
2021-03-08 12:35:00,37.95,38.01,37.93,37.94,20218.0,33.5503,33.6033,33.5326,33.5414,20218.0
2021-03-08 12:40:00,37.93,38.02,37.91,37.91,11113.0,33.5326,33.6121,33.5149,33.5149,11113.0
2021-03-08 12:45:00,37.91,38.02,37.91,38.0,17529.0,33.5149,33.6121,33.5149,33.5945,17529.0
2021-03-08 12:50:00,38.02,38.05,38.01,38.01,15052.0,33.6121,33.6387,33.6033,33.6033,15052.0
2021-03-08 12:55:00,38.01,38.01,37.95,37.95,14477.0,33.6033,33.6033,33.5503,33.5503,14477.0
2021-03-08 13:00:00,37.95,38.01,37.94,37.99,23357.0,33.5503,33.6033,33.5414,33.5856,23357.0
2021-03-08 13:05:00,38.01,38.04,37.99,38.0,33227.0,33.6033,33.6298,33.5856,33.5945,33227.0
2021-03-08 13:10:00,38.01,38.02,37.93,37.97,23431.0,33.6033,33.6121,33.5326,33.5679,23431.0
2021-03-08 13:15:00,37.97,38.03,37.95,37.98,21092.0,33.5679,33.621,33.5503,33.5768,21092.0
2021-03-08 13:20:00,37.98,38.03,37.97,38.02,13882.0,33.5768,33.621,33.5679,33.6121,13882.0
2021-03-08 13:25:00,38.02,38.06,37.99,38.02,16486.0,33.6121,33.6475,33.5856,33.6121,16486.0
2021-03-08 13:30:00,38.03,38.04,37.91,37.91,52016.0,33.621,33.6298,33.5149,33.5149,52016.0
2021-03-08 13:35:00,37.9,37.94,37.87,37.91,22771.0,33.5061,33.5414,33.4795,33.5149,22771.0
2021-03-08 13:40:00,37.89,37.9,37.85,37.87,28023.0,33.4972,33.5061,33.4619,33.4795,28023.0
2021-03-08 13:45:00,37.86,37.87,37.79,37.81,21469.0,33.4707,33.4795,33.4088,33.4265,21469.0
2021-03-08 13:50:00,37.8,37.8,37.66,37.74,32813.0,33.4177,33.4177,33.2939,33.3646,32813.0
2021-03-08 13:55:00,37.71,37.72,37.64,37.66,17163.0,33.3381,33.3469,33.2762,33.2939,17163.0
2021-03-08 14:00:00,37.66,37.73,37.66,37.72,25618.0,33.2939,33.3558,33.2939,33.3469,25618.0
2021-03-08 14:05:00,37.7,37.81,37.68,37.76,20868.0,33.3292,33.4265,33.3116,33.3823,20868.0
2021-03-08 14:10:00,37.76,37.84,37.73,37.8,15151.0,33.3823,33.453,33.3558,33.4177,15151.0
2021-03-08 14:15:00,37.81,37.85,37.74,37.75,17810.0,33.4265,33.4619,33.3646,33.3735,17810.0
2021-03-08 14:20:00,37.75,37.78,37.73,37.78,14173.0,33.3735,33.4,33.3558,33.4,14173.0
2021-03-08 14:25:00,37.78,37.85,37.78,37.83,15245.0,33.4,33.4619,33.4,33.4442,15245.0
2021-03-08 14:30:00,37.82,37.88,37.8,37.8,29631.0,33.4353,33.4884,33.4177,33.4177,29631.0
2021-03-08 14:35:00,37.8,37.85,37.75,37.75,18875.0,33.4177,33.4619,33.3735,33.3735,18875.0
2021-03-08 14:40:00,37.76,37.78,37.67,37.67,14122.0,33.3823,33.4,33.3027,33.3027,14122.0
2021-03-08 14:45:00,37.68,37.69,37.62,37.63,14837.0,33.3116,33.3204,33.2585,33.2674,14837.0
2021-03-08 14:50:00,37.63,37.69,37.62,37.67,33125.0,33.2674,33.3204,33.2585,33.3027,33125.0
2021-03-08 14:55:00,37.67,37.71,37.66,37.7,18781.0,33.3027,33.3381,33.2939,33.3292,18781.0
2021-03-08 15:00:00,37.69,37.7,37.56,37.58,26752.0,33.3204,33.3292,33.2055,33.2232,26752.0
2021-03-08 15:05:00,37.57,37.6,37.54,37.57,25031.0,33.2143,33.2408,33.1878,33.2143,25031.0
2021-03-08 15:10:00,37.57,37.64,37.56,37.63,29750.0,33.2143,33.2762,33.2055,33.2674,29750.0
2021-03-08 15:15:00,37.63,37.65,37.55,37.58,51397.0,33.2674,33.285,33.1966,33.2232,51397.0
2021-03-08 15:20:00,37.58,37.67,37.57,37.66,27675.0,33.2232,33.3027,33.2143,33.2939,27675.0
2021-03-08 15:25:00,37.67,37.71,37.64,37.66,30214.0,33.3027,33.3381,33.2762,33.2939,30214.0
2021-03-08 15:30:00,37.66,37.83,37.65,37.79,41708.0,33.2939,33.4442,33.285,33.4088,41708.0
2021-03-08 15:35:00,37.79,37.9,37.79,37.83,65149.0,33.4088,33.5061,33.4088,33.4442,65149.0
2021-03-08 15:40:00,37.84,37.89,37.8,37.84,55469.0,33.453,33.4972,33.4177,33.453,55469.0
2021-03-08 15:45:00,37.85,37.88,37.71,37.77,71770.0,33.4619,33.4884,33.3381,33.3911,71770.0
2021-03-08 15:50:00,37.78,37.82,37.73,37.76,117257.0,33.4,33.4353,33.3558,33.3823,117257.0
2021-03-08 15:55:00,37.75,37.75,37.59,37.6,247489.0,33.3735,33.3735,33.232,33.2408,247489.0
2021-03-09 09:30:00,37.95,38.21,37.9,38.14,85210.0,33.5503,33.7801,33.5061,33.7182,85210.0
2021-03-09 09:35:00,38.15,38.35,38.06,38.29,92407.0,33.7271,33.9039,33.6475,33.8508,92407.0
2021-03-09 09:40:00,38.28,38.44,38.23,38.42,53754.0,33.842,33.9835,33.7978,33.9658,53754.0
2021-03-09 09:45:00,38.44,38.52,38.37,38.43,63940.0,33.9835,34.0542,33.9216,33.9746,63940.0
2021-03-09 09:50:00,38.43,38.51,38.42,38.42,50224.0,33.9746,34.0453,33.9658,33.9658,50224.0
2021-03-09 09:55:00,38.43,38.56,38.39,38.52,87845.0,33.9746,34.0895,33.9393,34.0542,87845.0
2021-03-09 10:00:00,38.52,38.65,38.49,38.59,74674.0,34.0542,34.1691,34.0277,34.1161,74674.0
2021-03-09 10:05:00,38.6,38.69,38.59,38.63,88411.0,34.1249,34.2045,34.1161,34.1514,88411.0
2021-03-09 10:10:00,38.62,38.64,38.51,38.52,38695.0,34.1426,34.1603,34.0453,34.0542,38695.0
2021-03-09 10:15:00,38.51,38.55,38.48,38.51,28609.0,34.0453,34.0807,34.0188,34.0453,28609.0
2021-03-09 10:20:00,38.5,38.54,38.4,38.41,34428.0,34.0365,34.0719,33.9481,33.9569,34428.0
2021-03-09 10:25:00,38.43,38.59,38.42,38.54,38141.0,33.9746,34.1161,33.9658,34.0719,38141.0
2021-03-09 10:30:00,38.55,38.57,38.43,38.43,33153.0,34.0807,34.0984,33.9746,33.9746,33153.0
2021-03-09 10:35:00,38.43,38.44,38.39,38.43,25303.0,33.9746,33.9835,33.9393,33.9746,25303.0
2021-03-09 10:40:00,38.43,38.47,38.38,38.4,45976.0,33.9746,34.01,33.9304,33.9481,45976.0
2021-03-09 10:45:00,38.41,38.48,38.4,38.44,52435.0,33.9569,34.0188,33.9481,33.9835,52435.0
2021-03-09 10:50:00,38.45,38.51,38.42,38.44,111781.0,33.9923,34.0453,33.9658,33.9835,111781.0
2021-03-09 10:55:00,38.44,38.52,38.42,38.47,45071.0,33.9835,34.0542,33.9658,34.01,45071.0
2021-03-09 11:00:00,38.47,38.5,38.4,38.45,38532.0,34.01,34.0365,33.9481,33.9923,38532.0
2021-03-09 11:05:00,38.45,38.51,38.45,38.5,22959.0,33.9923,34.0453,33.9923,34.0365,22959.0
2021-03-09 11:10:00,38.49,38.53,38.48,38.52,20049.0,34.0277,34.063,34.0188,34.0542,20049.0
2021-03-09 11:15:00,38.52,38.52,38.46,38.49,23164.0,34.0542,34.0542,34.0011,34.0277,23164.0
2021-03-09 11:20:00,38.48,38.49,38.44,38.46,13650.0,34.0188,34.0277,33.9835,34.0011,13650.0
2021-03-09 11:25:00,38.47,38.51,38.43,38.44,17465.0,34.01,34.0453,33.9746,33.9835,17465.0
2021-03-09 11:30:00,38.44,38.5,38.43,38.48,23571.0,33.9835,34.0365,33.9746,34.0188,23571.0
2021-03-09 11:35:00,38.47,38.48,38.4,38.41,17203.0,34.01,34.0188,33.9481,33.9569,17203.0
2021-03-09 11:40:00,38.4,38.43,38.38,38.38,14659.0,33.9481,33.9746,33.9304,33.9304,14659.0
2021-03-09 11:45:00,38.38,38.39,38.28,38.3,26322.0,33.9304,33.9393,33.842,33.8597,26322.0
2021-03-09 11:50:00,38.3,38.36,38.3,38.36,34923.0,33.8597,33.9127,33.8597,33.9127,34923.0
2021-03-09 11:55:00,38.36,38.4,38.36,38.37,16670.0,33.9127,33.9481,33.9127,33.9216,16670.0
2021-03-09 12:00:00,38.38,38.41,38.36,38.38,15971.0,33.9304,33.9569,33.9127,33.9304,15971.0
2021-03-09 12:05:00,38.38,38.43,38.38,38.43,19536.0,33.9304,33.9746,33.9304,33.9746,19536.0
2021-03-09 12:10:00,38.43,38.53,38.42,38.52,27023.0,33.9746,34.063,33.9658,34.0542,27023.0
2021-03-09 12:15:00,38.52,38.54,38.5,38.5,13156.0,34.0542,34.0719,34.0365,34.0365,13156.0
2021-03-09 12:20:00,38.5,38.57,38.48,38.55,22088.0,34.0365,34.0984,34.0188,34.0807,22088.0
2021-03-09 12:25:00,38.55,38.57,38.55,38.56,22723.0,34.0807,34.0984,34.0807,34.0895,22723.0
2021-03-09 12:30:00,38.56,38.63,38.56,38.61,21847.0,34.0895,34.1514,34.0895,34.1337,21847.0
2021-03-09 12:35:00,38.62,38.65,38.61,38.63,17624.0,34.1426,34.1691,34.1337,34.1514,17624.0
2021-03-09 12:40:00,38.64,38.64,38.58,38.58,22981.0,34.1603,34.1603,34.1072,34.1072,22981.0
2021-03-09 12:45:00,38.58,38.63,38.58,38.58,43979.0,34.1072,34.1514,34.1072,34.1072,43979.0
2021-03-09 12:50:00,38.58,38.59,38.51,38.55,29410.0,34.1072,34.1161,34.0453,34.0807,29410.0
2021-03-09 12:55:00,38.55,38.56,38.45,38.47,31556.0,34.0807,34.0895,33.9923,34.01,31556.0
2021-03-09 13:00:00,38.48,38.58,38.46,38.58,36440.0,34.0188,34.1072,34.0011,34.1072,36440.0
2021-03-09 13:05:00,38.58,38.59,38.53,38.57,14776.0,34.1072,34.1161,34.063,34.0984,14776.0
2021-03-09 13:10:00,38.57,38.58,38.52,38.55,16191.0,34.0984,34.1072,34.0542,34.0807,16191.0
2021-03-09 13:15:00,38.55,38.55,38.49,38.5,14004.0,34.0807,34.0807,34.0277,34.0365,14004.0
2021-03-09 13:20:00,38.49,38.52,38.46,38.49,23937.0,34.0277,34.0542,34.0011,34.0277,23937.0
2021-03-09 13:25:00,38.49,38.54,38.46,38.54,15159.0,34.0277,34.0719,34.0011,34.0719,15159.0
2021-03-09 13:30:00,38.54,38.57,38.53,38.54,20459.0,34.0719,34.0984,34.063,34.0719,20459.0
2021-03-09 13:35:00,38.54,38.55,38.51,38.54,21523.0,34.0719,34.0807,34.0453,34.0719,21523.0
2021-03-09 13:40:00,38.56,38.58,38.54,38.56,14084.0,34.0895,34.1072,34.0719,34.0895,14084.0
2021-03-09 13:45:00,38.57,38.58,38.54,38.57,17902.0,34.0984,34.1072,34.0719,34.0984,17902.0
2021-03-09 13:50:00,38.56,38.57,38.53,38.55,13801.0,34.0895,34.0984,34.063,34.0807,13801.0
2021-03-09 13:55:00,38.55,38.57,38.52,38.54,11993.0,34.0807,34.0984,34.0542,34.0719,11993.0
2021-03-09 14:00:00,38.54,38.59,38.54,38.58,21551.0,34.0719,34.1161,34.0719,34.1072,21551.0
2021-03-09 14:05:00,38.58,38.62,38.57,38.61,14311.0,34.1072,34.1426,34.0984,34.1337,14311.0
2021-03-09 14:10:00,38.61,38.66,38.59,38.66,21910.0,34.1337,34.1779,34.1161,34.1779,21910.0
2021-03-09 14:15:00,38.65,38.68,38.62,38.66,31854.0,34.1691,34.1956,34.1426,34.1779,31854.0
2021-03-09 14:20:00,38.67,38.69,38.59,38.59,31852.0,34.1868,34.2045,34.1161,34.1161,31852.0
2021-03-09 14:25:00,38.59,38.65,38.58,38.64,14499.0,34.1161,34.1691,34.1072,34.1603,14499.0
2021-03-09 14:30:00,38.65,38.73,38.64,38.73,38092.0,34.1691,34.2398,34.1603,34.2398,38092.0
2021-03-09 14:35:00,38.73,38.74,38.71,38.74,23016.0,34.2398,34.2487,34.2222,34.2487,23016.0
2021-03-09 14:40:00,38.74,38.76,38.72,38.75,26727.0,34.2487,34.2664,34.231,34.2575,26727.0
2021-03-09 14:45:00,38.75,38.76,38.66,38.66,47429.0,34.2575,34.2664,34.1779,34.1779,47429.0
2021-03-09 14:50:00,38.66,38.71,38.66,38.69,25176.0,34.1779,34.2222,34.1779,34.2045,25176.0
2021-03-09 14:55:00,38.68,38.72,38.68,38.72,18599.0,34.1956,34.231,34.1956,34.231,18599.0
2021-03-09 15:00:00,38.72,38.78,38.72,38.77,43089.0,34.231,34.284,34.231,34.2752,43089.0
2021-03-09 15:05:00,38.77,38.79,38.74,38.75,25399.0,34.2752,34.2929,34.2487,34.2575,25399.0
2021-03-09 15:10:00,38.76,38.77,38.71,38.72,23597.0,34.2664,34.2752,34.2222,34.231,23597.0
2021-03-09 15:15:00,38.72,38.73,38.68,38.69,39003.0,34.231,34.2398,34.1956,34.2045,39003.0
2021-03-09 15:20:00,38.7,38.7,38.62,38.64,22668.0,34.2133,34.2133,34.1426,34.1603,22668.0
2021-03-09 15:25:00,38.64,38.66,38.61,38.62,19731.0,34.1603,34.1779,34.1337,34.1426,19731.0
2021-03-09 15:30:00,38.61,38.65,38.59,38.63,23395.0,34.1337,34.1691,34.1161,34.1514,23395.0
2021-03-09 15:35:00,38.63,38.64,38.51,38.58,35202.0,34.1514,34.1603,34.0453,34.1072,35202.0
2021-03-09 15:40:00,38.58,38.63,38.53,38.54,76681.0,34.1072,34.1514,34.063,34.0719,76681.0
2021-03-09 15:45:00,38.54,38.58,38.47,38.54,95402.0,34.0719,34.1072,34.01,34.0719,95402.0
2021-03-09 15:50:00,38.53,38.62,38.43,38.62,190413.0,34.063,34.1426,33.9746,34.1426,190413.0
2021-03-09 15:55:00,38.61,38.62,38.42,38.43,285698.0,34.1337,34.1426,33.9658,33.9746,285698.0
2021-03-10 09:30:00,38.62,38.84,38.56,38.73,90660.0,34.1426,34.3371,34.0895,34.2398,90660.0
2021-03-10 09:35:00,38.73,38.74,38.58,38.68,30305.0,34.2398,34.2487,34.1072,34.1956,30305.0
2021-03-10 09:40:00,38.68,38.84,38.64,38.78,39069.0,34.1956,34.3371,34.1603,34.284,39069.0
2021-03-10 09:45:00,38.81,38.87,38.7,38.78,27339.0,34.3106,34.3636,34.2133,34.284,27339.0
2021-03-10 09:50:00,38.8,38.98,38.77,38.92,99637.0,34.3017,34.4609,34.2752,34.4078,99637.0
2021-03-10 09:55:00,38.92,38.96,38.82,38.87,25581.0,34.4078,34.4432,34.3194,34.3636,25581.0
2021-03-10 10:00:00,38.87,38.91,38.81,38.86,46672.0,34.3636,34.399,34.3106,34.3548,46672.0
2021-03-10 10:05:00,38.85,38.97,38.85,38.85,30240.0,34.3459,34.452,34.3459,34.3459,30240.0
2021-03-10 10:10:00,38.85,38.99,38.78,38.8,64765.0,34.3459,34.4697,34.284,34.3017,64765.0
2021-03-10 10:15:00,38.8,38.84,38.78,38.8,15821.0,34.3017,34.3371,34.284,34.3017,15821.0
2021-03-10 10:20:00,38.8,38.84,38.74,38.83,120689.0,34.3017,34.3371,34.2487,34.3282,120689.0
2021-03-10 10:25:00,38.83,38.92,38.8,38.8,136141.0,34.3282,34.4078,34.3017,34.3017,136141.0
2021-03-10 10:30:00,38.8,38.87,38.73,38.82,157891.0,34.3017,34.3636,34.2398,34.3194,157891.0
2021-03-10 10:35:00,38.83,38.9,38.79,38.86,47805.0,34.3282,34.3901,34.2929,34.3548,47805.0
2021-03-10 10:40:00,38.87,38.88,38.8,38.85,29122.0,34.3636,34.3724,34.3017,34.3459,29122.0
2021-03-10 10:45:00,38.86,39.04,38.86,39.04,57336.0,34.3548,34.5139,34.3548,34.5139,57336.0
2021-03-10 10:50:00,39.05,39.08,38.95,39.07,116642.0,34.5227,34.5493,34.4343,34.5404,116642.0
2021-03-10 10:55:00,39.08,39.17,39.05,39.16,38324.0,34.5493,34.6288,34.5227,34.62,38324.0
2021-03-10 11:00:00,39.17,39.22,39.1,39.22,28570.0,34.6288,34.673,34.5669,34.673,28570.0
2021-03-10 11:05:00,39.22,39.23,39.1,39.17,54838.0,34.673,34.6819,34.5669,34.6288,54838.0
2021-03-10 11:10:00,39.16,39.33,39.15,39.31,47300.0,34.62,34.7703,34.6111,34.7526,47300.0
2021-03-10 11:15:00,39.31,39.38,39.3,39.36,52908.0,34.7526,34.8145,34.7438,34.7968,52908.0
2021-03-10 11:20:00,39.36,39.37,39.22,39.25,41472.0,34.7968,34.8056,34.673,34.6995,41472.0
2021-03-10 11:25:00,39.27,39.32,39.21,39.25,22910.0,34.7172,34.7614,34.6642,34.6995,22910.0
2021-03-10 11:30:00,39.24,39.27,39.16,39.19,38540.0,34.6907,34.7172,34.62,34.6465,38540.0
2021-03-10 11:35:00,39.2,39.23,39.15,39.18,58821.0,34.6553,34.6819,34.6111,34.6377,58821.0
2021-03-10 11:40:00,39.18,39.25,39.15,39.19,38586.0,34.6377,34.6995,34.6111,34.6465,38586.0
2021-03-10 11:45:00,39.19,39.3,39.18,39.29,42223.0,34.6465,34.7438,34.6377,34.7349,42223.0
2021-03-10 11:50:00,39.3,39.38,39.29,39.34,26889.0,34.7438,34.8145,34.7349,34.7791,26889.0
2021-03-10 11:55:00,39.34,39.38,39.3,39.34,45650.0,34.7791,34.8145,34.7438,34.7791,45650.0
2021-03-10 12:00:00,39.34,39.34,39.23,39.23,17751.0,34.7791,34.7791,34.6819,34.6819,17751.0
2021-03-10 12:05:00,39.22,39.24,39.19,39.23,33608.0,34.673,34.6907,34.6465,34.6819,33608.0
2021-03-10 12:10:00,39.23,39.23,39.19,39.22,25244.0,34.6819,34.6819,34.6465,34.673,25244.0
2021-03-10 12:15:00,39.21,39.27,39.19,39.21,63377.0,34.6642,34.7172,34.6465,34.6642,63377.0
2021-03-10 12:20:00,39.2,39.21,39.15,39.16,28983.0,34.6553,34.6642,34.6111,34.62,28983.0
2021-03-10 12:25:00,39.16,39.18,39.08,39.12,18321.0,34.62,34.6377,34.5493,34.5846,18321.0
2021-03-10 12:30:00,39.11,39.13,39.01,39.06,32871.0,34.5758,34.5935,34.4874,34.5316,32871.0
2021-03-10 12:35:00,39.07,39.07,38.96,38.99,55582.0,34.5404,34.5404,34.4432,34.4697,55582.0
2021-03-10 12:40:00,38.98,39.03,38.96,39.02,36746.0,34.4609,34.5051,34.4432,34.4962,36746.0
2021-03-10 12:45:00,39.03,39.07,39.03,39.03,24943.0,34.5051,34.5404,34.5051,34.5051,24943.0
2021-03-10 12:50:00,39.03,39.07,38.99,39.07,35056.0,34.5051,34.5404,34.4697,34.5404,35056.0
2021-03-10 12:55:00,39.08,39.13,39.07,39.11,24701.0,34.5493,34.5935,34.5404,34.5758,24701.0
2021-03-10 13:00:00,39.11,39.13,38.93,39.07,97292.0,34.5758,34.5935,34.4166,34.5404,97292.0
2021-03-10 13:05:00,39.07,39.16,39.03,39.16,26976.0,34.5404,34.62,34.5051,34.62,26976.0
2021-03-10 13:10:00,39.16,39.17,39.12,39.14,18179.0,34.62,34.6288,34.5846,34.6023,18179.0
2021-03-10 13:15:00,39.16,39.16,39.04,39.08,16644.0,34.62,34.62,34.5139,34.5493,16644.0
2021-03-10 13:20:00,39.08,39.17,39.07,39.16,28958.0,34.5493,34.6288,34.5404,34.62,28958.0
2021-03-10 13:25:00,39.16,39.25,39.15,39.25,25508.0,34.62,34.6995,34.6111,34.6995,25508.0
2021-03-10 13:30:00,39.25,39.29,39.19,39.23,21111.0,34.6995,34.7349,34.6465,34.6819,21111.0
2021-03-10 13:35:00,39.23,39.25,39.16,39.21,18410.0,34.6819,34.6995,34.62,34.6642,18410.0
2021-03-10 13:40:00,39.22,39.25,39.18,39.21,15553.0,34.673,34.6995,34.6377,34.6642,15553.0
2021-03-10 13:45:00,39.2,39.21,39.12,39.19,25520.0,34.6553,34.6642,34.5846,34.6465,25520.0
2021-03-10 13:50:00,39.19,39.23,39.14,39.22,26214.0,34.6465,34.6819,34.6023,34.673,26214.0
2021-03-10 13:55:00,39.21,39.24,39.2,39.21,7884.0,34.6642,34.6907,34.6553,34.6642,7884.0
2021-03-10 14:00:00,39.2,39.23,39.14,39.22,20302.0,34.6553,34.6819,34.6023,34.673,20302.0
2021-03-10 14:05:00,39.21,39.25,39.19,39.2,17605.0,34.6642,34.6995,34.6465,34.6553,17605.0
2021-03-10 14:10:00,39.21,39.26,39.21,39.25,18358.0,34.6642,34.7084,34.6642,34.6995,18358.0
2021-03-10 14:15:00,39.26,39.28,39.24,39.26,16361.0,34.7084,34.7261,34.6907,34.7084,16361.0
2021-03-10 14:20:00,39.26,39.27,39.22,39.24,30968.0,34.7084,34.7172,34.673,34.6907,30968.0
2021-03-10 14:25:00,39.23,39.32,39.23,39.31,44886.0,34.6819,34.7614,34.6819,34.7526,44886.0
2021-03-10 14:30:00,39.31,39.33,39.28,39.31,19098.0,34.7526,34.7703,34.7261,34.7526,19098.0
2021-03-10 14:35:00,39.31,39.33,39.29,39.33,18772.0,34.7526,34.7703,34.7349,34.7703,18772.0
2021-03-10 14:40:00,39.33,39.33,39.25,39.27,47374.0,34.7703,34.7703,34.6995,34.7172,47374.0
2021-03-10 14:45:00,39.27,39.39,39.26,39.38,21250.0,34.7172,34.8233,34.7084,34.8145,21250.0
2021-03-10 14:50:00,39.38,39.38,39.31,39.32,30401.0,34.8145,34.8145,34.7526,34.7614,30401.0
2021-03-10 14:55:00,39.31,39.33,39.28,39.29,23807.0,34.7526,34.7703,34.7261,34.7349,23807.0
2021-03-10 15:00:00,39.29,39.31,39.16,39.16,34200.0,34.7349,34.7526,34.62,34.62,34200.0
2021-03-10 15:05:00,39.17,39.23,39.17,39.19,59691.0,34.6288,34.6819,34.6288,34.6465,59691.0
2021-03-10 15:10:00,39.18,39.21,39.12,39.14,55657.0,34.6377,34.6642,34.5846,34.6023,55657.0
2021-03-10 15:15:00,39.14,39.18,39.11,39.13,20973.0,34.6023,34.6377,34.5758,34.5935,20973.0
2021-03-10 15:20:00,39.13,39.15,39.05,39.05,27096.0,34.5935,34.6111,34.5227,34.5227,27096.0
2021-03-10 15:25:00,39.06,39.06,39.01,39.02,26833.0,34.5316,34.5316,34.4874,34.4962,26833.0
2021-03-10 15:30:00,39.02,39.04,38.92,38.93,34080.0,34.4962,34.5139,34.4078,34.4166,34080.0
2021-03-10 15:35:00,38.93,39.04,38.93,39.01,42158.0,34.4166,34.5139,34.4166,34.4874,42158.0
2021-03-10 15:40:00,39.01,39.03,38.97,39.0,40249.0,34.4874,34.5051,34.452,34.4785,40249.0
2021-03-10 15:45:00,39.0,39.05,39.0,39.05,51226.0,34.4785,34.5227,34.4785,34.5227,51226.0
2021-03-10 15:50:00,39.05,39.06,38.96,38.98,102948.0,34.5227,34.5316,34.4432,34.4609,102948.0
2021-03-10 15:55:00,38.98,39.02,38.96,38.97,176920.0,34.4609,34.4962,34.4432,34.452,176920.0
2021-03-11 09:30:00,39.24,39.53,39.24,39.46,88781.0,34.6907,34.9471,34.6907,34.8852,88781.0
2021-03-11 09:35:00,39.46,39.58,39.46,39.56,68444.0,34.8852,34.9913,34.8852,34.9736,68444.0
2021-03-11 09:40:00,39.57,39.65,39.4,39.42,55554.0,34.9824,35.0532,34.8322,34.8498,55554.0
2021-03-11 09:45:00,39.42,39.61,39.37,39.59,101737.0,34.8498,35.0178,34.8056,35.0001,101737.0
2021-03-11 09:50:00,39.58,39.75,39.57,39.75,96440.0,34.9913,35.1416,34.9824,35.1416,96440.0
2021-03-11 09:55:00,39.73,39.85,39.73,39.79,88227.0,35.1239,35.23,35.1239,35.1769,88227.0
2021-03-11 10:00:00,39.8,40.0,39.8,39.94,254927.0,35.1858,35.3626,35.1858,35.3096,254927.0
2021-03-11 10:05:00,39.94,39.96,39.84,39.84,54013.0,35.3096,35.3272,35.2211,35.2211,54013.0
2021-03-11 10:10:00,39.85,39.94,39.85,39.91,52043.0,35.23,35.3096,35.23,35.283,52043.0
2021-03-11 10:15:00,39.91,39.92,39.6,39.64,40781.0,35.283,35.2919,35.009,35.0443,40781.0
2021-03-11 10:20:00,39.64,39.81,39.59,39.79,62374.0,35.0443,35.1946,35.0001,35.1769,62374.0
2021-03-11 10:25:00,39.79,39.85,39.77,39.83,36720.0,35.1769,35.23,35.1593,35.2123,36720.0
2021-03-11 10:30:00,39.83,39.85,39.76,39.85,26341.0,35.2123,35.23,35.1504,35.23,26341.0
2021-03-11 10:35:00,39.84,39.85,39.71,39.71,28687.0,35.2211,35.23,35.1062,35.1062,28687.0
2021-03-11 10:40:00,39.72,39.81,39.72,39.79,23167.0,35.1151,35.1946,35.1151,35.1769,23167.0
2021-03-11 10:45:00,39.79,39.83,39.7,39.71,27531.0,35.1769,35.2123,35.0974,35.1062,27531.0
2021-03-11 10:50:00,39.71,39.76,39.68,39.76,18440.0,35.1062,35.1504,35.0797,35.1504,18440.0
2021-03-11 10:55:00,39.76,39.82,39.73,39.73,23899.0,35.1504,35.2035,35.1239,35.1239,23899.0
2021-03-11 11:00:00,39.74,39.8,39.73,39.79,28513.0,35.1327,35.1858,35.1239,35.1769,28513.0
2021-03-11 11:05:00,39.79,39.85,39.79,39.85,38513.0,35.1769,35.23,35.1769,35.23,38513.0
2021-03-11 11:10:00,39.84,39.95,39.84,39.94,66705.0,35.2211,35.3184,35.2211,35.3096,66705.0
2021-03-11 11:15:00,39.95,39.98,39.93,39.94,53662.0,35.3184,35.3449,35.3007,35.3096,53662.0
2021-03-11 11:20:00,39.94,39.96,39.9,39.94,53935.0,35.3096,35.3272,35.2742,35.3096,53935.0
2021-03-11 11:25:00,39.94,39.94,39.82,39.84,40719.0,35.3096,35.3096,35.2035,35.2211,40719.0
2021-03-11 11:30:00,39.83,39.93,39.78,39.84,153624.0,35.2123,35.3007,35.1681,35.2211,153624.0
2021-03-11 11:35:00,39.84,39.97,39.84,39.97,60262.0,35.2211,35.3361,35.2211,35.3361,60262.0
2021-03-11 11:40:00,39.96,39.99,39.95,39.96,21198.0,35.3272,35.3538,35.3184,35.3272,21198.0
2021-03-11 11:45:00,39.96,39.96,39.91,39.95,21293.0,35.3272,35.3272,35.283,35.3184,21293.0
2021-03-11 11:50:00,39.95,40.0,39.9,39.98,115054.0,35.3184,35.3626,35.2742,35.3449,115054.0
2021-03-11 11:55:00,39.98,39.99,39.93,39.94,24084.0,35.3449,35.3538,35.3007,35.3096,24084.0
2021-03-11 12:00:00,39.94,39.94,39.87,39.88,23033.0,35.3096,35.3096,35.2477,35.2565,23033.0
2021-03-11 12:05:00,39.89,39.94,39.88,39.94,11992.0,35.2653,35.3096,35.2565,35.3096,11992.0
2021-03-11 12:10:00,39.93,39.97,39.92,39.97,15691.0,35.3007,35.3361,35.2919,35.3361,15691.0
2021-03-11 12:15:00,39.96,39.96,39.91,39.91,17421.0,35.3272,35.3272,35.283,35.283,17421.0
2021-03-11 12:20:00,39.91,39.92,39.87,39.91,15189.0,35.283,35.2919,35.2477,35.283,15189.0
2021-03-11 12:25:00,39.91,39.91,39.87,39.89,11227.0,35.283,35.283,35.2477,35.2653,11227.0
2021-03-11 12:30:00,39.89,39.9,39.84,39.84,15922.0,35.2653,35.2742,35.2211,35.2211,15922.0
2021-03-11 12:35:00,39.84,39.88,39.83,39.87,14061.0,35.2211,35.2565,35.2123,35.2477,14061.0
2021-03-11 12:40:00,39.86,39.87,39.82,39.84,21210.0,35.2388,35.2477,35.2035,35.2211,21210.0
2021-03-11 12:45:00,39.84,39.89,39.84,39.87,31944.0,35.2211,35.2653,35.2211,35.2477,31944.0
2021-03-11 12:50:00,39.86,39.89,39.84,39.85,24648.0,35.2388,35.2653,35.2211,35.23,24648.0
2021-03-11 12:55:00,39.86,39.94,39.84,39.92,25319.0,35.2388,35.3096,35.2211,35.2919,25319.0
2021-03-11 13:00:00,39.91,39.96,39.9,39.95,21780.0,35.283,35.3272,35.2742,35.3184,21780.0
2021-03-11 13:05:00,39.95,39.98,39.94,39.95,15950.0,35.3184,35.3449,35.3096,35.3184,15950.0
2021-03-11 13:10:00,39.95,39.96,39.92,39.92,51251.0,35.3184,35.3272,35.2919,35.2919,51251.0
2021-03-11 13:15:00,39.93,39.95,39.91,39.94,24946.0,35.3007,35.3184,35.283,35.3096,24946.0
2021-03-11 13:20:00,39.94,39.98,39.93,39.96,65824.0,35.3096,35.3449,35.3007,35.3272,65824.0
2021-03-11 13:25:00,39.97,39.98,39.93,39.97,29673.0,35.3361,35.3449,35.3007,35.3361,29673.0
2021-03-11 13:30:00,39.97,39.99,39.91,39.91,67307.0,35.3361,35.3538,35.283,35.283,67307.0
2021-03-11 13:35:00,39.92,39.96,39.91,39.95,41335.0,35.2919,35.3272,35.283,35.3184,41335.0
2021-03-11 13:40:00,39.95,39.98,39.92,39.96,48836.0,35.3184,35.3449,35.2919,35.3272,48836.0
2021-03-11 13:45:00,39.95,39.99,39.93,39.98,21343.0,35.3184,35.3538,35.3007,35.3449,21343.0
2021-03-11 13:50:00,39.98,40.0,39.96,39.97,22911.0,35.3449,35.3626,35.3272,35.3361,22911.0
2021-03-11 13:55:00,39.98,39.98,39.9,39.9,20767.0,35.3449,35.3449,35.2742,35.2742,20767.0
2021-03-11 14:00:00,39.91,40.0,39.9,40.0,57402.0,35.283,35.3626,35.2742,35.3626,57402.0
2021-03-11 14:05:00,40.0,40.0,39.95,39.96,11125.0,35.3626,35.3626,35.3184,35.3272,11125.0
2021-03-11 14:10:00,39.97,40.0,39.96,39.98,18808.0,35.3361,35.3626,35.3272,35.3449,18808.0
2021-03-11 14:15:00,39.98,40.0,39.95,39.98,19843.0,35.3449,35.3626,35.3184,35.3449,19843.0
2021-03-11 14:20:00,39.98,40.0,39.97,40.0,11217.0,35.3449,35.3626,35.3361,35.3626,11217.0
2021-03-11 14:25:00,39.99,40.0,39.97,39.98,13159.0,35.3538,35.3626,35.3361,35.3449,13159.0
2021-03-11 14:30:00,39.98,39.99,39.96,39.97,15479.0,35.3449,35.3538,35.3272,35.3361,15479.0
2021-03-11 14:35:00,39.96,39.99,39.93,39.95,17080.0,35.3272,35.3538,35.3007,35.3184,17080.0
2021-03-11 14:40:00,39.96,39.99,39.95,39.97,34134.0,35.3272,35.3538,35.3184,35.3361,34134.0
2021-03-11 14:45:00,39.97,39.99,39.96,39.97,29000.0,35.3361,35.3538,35.3272,35.3361,29000.0
2021-03-11 14:50:00,39.96,39.97,39.9,39.91,72423.0,35.3272,35.3361,35.2742,35.283,72423.0
2021-03-11 14:55:00,39.89,39.94,39.78,39.8,113064.0,35.2653,35.3096,35.1681,35.1858,113064.0
2021-03-11 15:00:00,39.8,39.83,39.78,39.8,46952.0,35.1858,35.2123,35.1681,35.1858,46952.0
2021-03-11 15:05:00,39.8,39.82,39.75,39.8,51410.0,35.1858,35.2035,35.1416,35.1858,51410.0
2021-03-11 15:10:00,39.81,39.87,39.79,39.83,123542.0,35.1946,35.2477,35.1769,35.2123,123542.0
2021-03-11 15:15:00,39.83,39.88,39.81,39.83,138262.0,35.2123,35.2565,35.1946,35.2123,138262.0
2021-03-11 15:20:00,39.82,39.83,39.78,39.82,44082.0,35.2035,35.2123,35.1681,35.2035,44082.0
2021-03-11 15:25:00,39.82,39.85,39.8,39.83,52958.0,35.2035,35.23,35.1858,35.2123,52958.0
2021-03-11 15:30:00,39.83,39.84,39.77,39.78,57177.0,35.2123,35.2211,35.1593,35.1681,57177.0
2021-03-11 15:35:00,39.79,39.87,39.75,39.87,96499.0,35.1769,35.2477,35.1416,35.2477,96499.0
2021-03-11 15:40:00,39.87,39.87,39.81,39.84,50533.0,35.2477,35.2477,35.1946,35.2211,50533.0
2021-03-11 15:45:00,39.84,39.93,39.84,39.91,120318.0,35.2211,35.3007,35.2211,35.283,120318.0
2021-03-11 15:50:00,39.9,40.0,39.88,39.93,179463.0,35.2742,35.3626,35.2565,35.3007,179463.0
2021-03-11 15:55:00,39.92,40.0,39.9,40.0,567856.0,35.2919,35.3626,35.2742,35.3626,567856.0
2021-03-12 09:30:00,39.93,39.96,39.77,39.92,142416.0,35.3007,35.3272,35.1593,35.2919,142416.0
2021-03-12 09:35:00,39.91,39.91,39.74,39.74,34593.0,35.283,35.283,35.1327,35.1327,34593.0
2021-03-12 09:40:00,39.74,39.78,39.71,39.73,38313.0,35.1327,35.1681,35.1062,35.1239,38313.0
2021-03-12 09:45:00,39.74,40.0,39.71,39.8,106468.0,35.1327,35.3626,35.1062,35.1858,106468.0
2021-03-12 09:50:00,39.81,40.05,39.8,40.04,65587.0,35.1946,35.4068,35.1858,35.398,65587.0
2021-03-12 09:55:00,40.05,40.12,40.03,40.04,66718.0,35.4068,35.4687,35.3891,35.398,66718.0
2021-03-12 10:00:00,40.04,40.22,39.99,40.16,114847.0,35.398,35.5571,35.3538,35.504,114847.0
2021-03-12 10:05:00,40.18,40.24,40.16,40.2,36766.0,35.5217,35.5748,35.504,35.5394,36766.0
2021-03-12 10:10:00,40.22,40.22,40.12,40.2,36046.0,35.5571,35.5571,35.4687,35.5394,36046.0
2021-03-12 10:15:00,40.2,40.2,40.09,40.09,26306.0,35.5394,35.5394,35.4422,35.4422,26306.0
2021-03-12 10:20:00,40.08,40.08,39.91,39.93,30009.0,35.4333,35.4333,35.283,35.3007,30009.0
2021-03-12 10:25:00,39.94,39.96,39.83,39.91,23193.0,35.3096,35.3272,35.2123,35.283,23193.0
2021-03-12 10:30:00,39.9,39.92,39.82,39.89,40574.0,35.2742,35.2919,35.2035,35.2653,40574.0
2021-03-12 10:35:00,39.89,39.95,39.83,39.93,21379.0,35.2653,35.3184,35.2123,35.3007,21379.0
2021-03-12 10:40:00,39.92,39.93,39.87,39.9,19966.0,35.2919,35.3007,35.2477,35.2742,19966.0
2021-03-12 10:45:00,39.9,40.05,39.9,40.02,23804.0,35.2742,35.4068,35.2742,35.3803,23804.0
2021-03-12 10:50:00,40.03,40.09,40.0,40.02,37454.0,35.3891,35.4422,35.3626,35.3803,37454.0
2021-03-12 10:55:00,40.02,40.1,40.0,40.08,20388.0,35.3803,35.451,35.3626,35.4333,20388.0
2021-03-12 11:00:00,40.08,40.09,39.91,39.91,25332.0,35.4333,35.4422,35.283,35.283,25332.0
2021-03-12 11:05:00,39.91,40.02,39.89,40.02,28672.0,35.283,35.3803,35.2653,35.3803,28672.0
2021-03-12 11:10:00,40.02,40.05,39.98,40.0,17248.0,35.3803,35.4068,35.3449,35.3626,17248.0
2021-03-12 11:15:00,39.99,40.03,39.95,39.95,16831.0,35.3538,35.3891,35.3184,35.3184,16831.0
2021-03-12 11:20:00,39.95,39.99,39.95,39.98,9938.0,35.3184,35.3538,35.3184,35.3449,9938.0
2021-03-12 11:25:00,39.97,39.99,39.94,39.96,15130.0,35.3361,35.3538,35.3096,35.3272,15130.0
2021-03-12 11:30:00,39.97,39.99,39.95,39.96,16854.0,35.3361,35.3538,35.3184,35.3272,16854.0
2021-03-12 11:35:00,39.97,40.07,39.93,40.07,51452.0,35.3361,35.4245,35.3007,35.4245,51452.0
2021-03-12 11:40:00,40.05,40.09,40.04,40.07,25384.0,35.4068,35.4422,35.398,35.4245,25384.0
2021-03-12 11:45:00,40.06,40.13,40.05,40.13,19987.0,35.4156,35.4775,35.4068,35.4775,19987.0
2021-03-12 11:50:00,40.14,40.21,40.11,40.2,45233.0,35.4864,35.5483,35.4598,35.5394,45233.0
2021-03-12 11:55:00,40.2,40.23,40.1,40.15,113965.0,35.5394,35.5659,35.451,35.4952,113965.0
2021-03-12 12:00:00,40.16,40.19,40.09,40.13,15752.0,35.504,35.5306,35.4422,35.4775,15752.0
2021-03-12 12:05:00,40.13,40.15,40.1,40.11,12210.0,35.4775,35.4952,35.451,35.4598,12210.0
2021-03-12 12:10:00,40.11,40.11,40.05,40.08,19411.0,35.4598,35.4598,35.4068,35.4333,19411.0
2021-03-12 12:15:00,40.08,40.12,40.08,40.12,17899.0,35.4333,35.4687,35.4333,35.4687,17899.0
2021-03-12 12:20:00,40.12,40.12,40.04,40.05,12403.0,35.4687,35.4687,35.398,35.4068,12403.0
2021-03-12 12:25:00,40.05,40.07,40.01,40.04,17346.0,35.4068,35.4245,35.3714,35.398,17346.0
2021-03-12 12:30:00,40.03,40.23,40.03,40.19,108399.0,35.3891,35.5659,35.3891,35.5306,108399.0
2021-03-12 12:35:00,40.19,40.2,40.15,40.2,21478.0,35.5306,35.5394,35.4952,35.5394,21478.0
2021-03-12 12:40:00,40.21,40.22,40.12,40.15,15354.0,35.5483,35.5571,35.4687,35.4952,15354.0
2021-03-12 12:45:00,40.16,40.23,40.13,40.19,121475.0,35.504,35.5659,35.4775,35.5306,121475.0
2021-03-12 12:50:00,40.19,40.26,40.16,40.23,154601.0,35.5306,35.5925,35.504,35.5659,154601.0
2021-03-12 12:55:00,40.23,40.26,40.19,40.2,276470.0,35.5659,35.5925,35.5306,35.5394,276470.0
2021-03-12 13:00:00,40.2,40.22,40.09,40.15,58871.0,35.5394,35.5571,35.4422,35.4952,58871.0
2021-03-12 13:05:00,40.16,40.25,40.16,40.22,31862.0,35.504,35.5836,35.504,35.5571,31862.0
2021-03-12 13:10:00,40.22,40.3,40.2,40.27,42580.0,35.5571,35.6278,35.5394,35.6013,42580.0
2021-03-12 13:15:00,40.28,40.31,40.27,40.3,28461.0,35.6101,35.6367,35.6013,35.6278,28461.0
2021-03-12 13:20:00,40.3,40.31,40.28,40.28,19457.0,35.6278,35.6367,35.6101,35.6101,19457.0
2021-03-12 13:25:00,40.29,40.3,40.28,40.29,7615.0,35.619,35.6278,35.6101,35.619,7615.0
2021-03-12 13:30:00,40.29,40.35,40.28,40.34,22131.0,35.619,35.672,35.6101,35.6632,22131.0
2021-03-12 13:35:00,40.34,40.36,40.28,40.31,41084.0,35.6632,35.6809,35.6101,35.6367,41084.0
2021-03-12 13:40:00,40.31,40.31,40.27,40.29,11391.0,35.6367,35.6367,35.6013,35.619,11391.0
2021-03-12 13:45:00,40.29,40.29,40.23,40.26,10000.0,35.619,35.619,35.5659,35.5925,10000.0
2021-03-12 13:50:00,40.27,40.32,40.26,40.32,15076.0,35.6013,35.6455,35.5925,35.6455,15076.0
2021-03-12 13:55:00,40.32,40.34,40.29,40.3,15989.0,35.6455,35.6632,35.619,35.6278,15989.0
2021-03-12 14:00:00,40.3,40.33,40.27,40.27,17117.0,35.6278,35.6543,35.6013,35.6013,17117.0
2021-03-12 14:05:00,40.28,40.38,40.27,40.38,23508.0,35.6101,35.6985,35.6013,35.6985,23508.0
2021-03-12 14:10:00,40.38,40.41,40.36,40.37,32008.0,35.6985,35.7251,35.6809,35.6897,32008.0
2021-03-12 14:15:00,40.36,40.37,40.32,40.34,17251.0,35.6809,35.6897,35.6455,35.6632,17251.0
2021-03-12 14:20:00,40.34,40.34,40.3,40.31,16842.0,35.6632,35.6632,35.6278,35.6367,16842.0
2021-03-12 14:25:00,40.31,40.37,40.27,40.37,37962.0,35.6367,35.6897,35.6013,35.6897,37962.0
2021-03-12 14:30:00,40.38,40.39,40.31,40.38,84565.0,35.6985,35.7074,35.6367,35.6985,84565.0
2021-03-12 14:35:00,40.37,40.37,40.33,40.34,22340.0,35.6897,35.6897,35.6543,35.6632,22340.0
2021-03-12 14:40:00,40.35,40.46,40.34,40.46,86808.0,35.672,35.7693,35.6632,35.7693,86808.0
2021-03-12 14:45:00,40.45,40.49,40.42,40.44,55190.0,35.7604,35.7958,35.7339,35.7516,55190.0
2021-03-12 14:50:00,40.43,40.49,40.41,40.41,43948.0,35.7427,35.7958,35.7251,35.7251,43948.0
2021-03-12 14:55:00,40.4,40.42,40.39,40.4,11792.0,35.7162,35.7339,35.7074,35.7162,11792.0
2021-03-12 15:00:00,40.41,40.43,40.38,40.39,13967.0,35.7251,35.7427,35.6985,35.7074,13967.0
2021-03-12 15:05:00,40.4,40.45,40.38,40.4,29449.0,35.7162,35.7604,35.6985,35.7162,29449.0
2021-03-12 15:10:00,40.4,40.49,40.39,40.48,103988.0,35.7162,35.7958,35.7074,35.7869,103988.0
2021-03-12 15:15:00,40.49,40.5,40.47,40.49,27201.0,35.7958,35.8046,35.7781,35.7958,27201.0
2021-03-12 15:20:00,40.5,40.52,40.45,40.47,80424.0,35.8046,35.8223,35.7604,35.7781,80424.0
2021-03-12 15:25:00,40.47,40.48,40.43,40.46,69106.0,35.7781,35.7869,35.7427,35.7693,69106.0
2021-03-12 15:30:00,40.46,40.57,40.45,40.56,84521.0,35.7693,35.8665,35.7604,35.8577,84521.0
2021-03-12 15:35:00,40.55,40.62,40.55,40.62,93720.0,35.8488,35.9107,35.8488,35.9107,93720.0
2021-03-12 15:40:00,40.62,40.69,40.6,40.62,186495.0,35.9107,35.9726,35.893,35.9107,186495.0
2021-03-12 15:45:00,40.61,40.81,40.6,40.75,405721.0,35.9019,36.0787,35.893,36.0256,405721.0
2021-03-12 15:50:00,40.75,40.76,40.63,40.75,764929.0,36.0256,36.0345,35.9196,36.0256,764929.0
2021-03-12 15:55:00,40.75,40.81,40.72,40.76,749414.0,36.0256,36.0787,35.9991,36.0345,749414.0
2021-03-15 09:30:00,40.76,40.9,40.59,40.68,130750.0,36.0345,36.1583,35.8842,35.9638,130750.0
2021-03-15 09:35:00,40.68,40.71,40.59,40.63,30460.0,35.9638,35.9903,35.8842,35.9196,30460.0
2021-03-15 09:40:00,40.63,40.81,40.63,40.76,42813.0,35.9196,36.0787,35.9196,36.0345,42813.0
2021-03-15 09:45:00,40.75,40.82,40.73,40.77,30220.0,36.0256,36.0875,36.008,36.0433,30220.0
2021-03-15 09:50:00,40.77,40.8,40.71,40.73,40103.0,36.0433,36.0698,35.9903,36.008,40103.0
2021-03-15 09:55:00,40.74,40.85,40.74,40.84,43096.0,36.0168,36.1141,36.0168,36.1052,43096.0
2021-03-15 10:00:00,40.83,40.94,40.82,40.88,91398.0,36.0964,36.1936,36.0875,36.1406,91398.0
2021-03-15 10:05:00,40.89,40.96,40.74,40.8,127524.0,36.1494,36.2113,36.0168,36.0698,127524.0
2021-03-15 10:10:00,40.8,40.98,40.79,40.96,37640.0,36.0698,36.229,36.061,36.2113,37640.0
2021-03-15 10:15:00,40.96,41.02,40.91,41.01,103645.0,36.2113,36.2643,36.1671,36.2555,103645.0
2021-03-15 10:20:00,41.01,41.06,40.99,41.0,48824.0,36.2555,36.2997,36.2378,36.2467,48824.0
2021-03-15 10:25:00,41.0,41.05,40.98,41.0,159969.0,36.2467,36.2909,36.229,36.2467,159969.0
2021-03-15 10:30:00,41.01,41.06,40.93,41.03,149993.0,36.2555,36.2997,36.1848,36.2732,149993.0
2021-03-15 10:35:00,41.04,41.11,41.01,41.04,165010.0,36.282,36.3439,36.2555,36.282,165010.0
2021-03-15 10:40:00,41.04,41.17,41.03,41.16,113615.0,36.282,36.397,36.2732,36.3881,113615.0
2021-03-15 10:45:00,41.16,41.24,41.15,41.2,93784.0,36.3881,36.4588,36.3793,36.4235,93784.0
2021-03-15 10:50:00,41.2,41.29,41.12,41.14,76527.0,36.4235,36.503,36.3527,36.3704,76527.0
2021-03-15 10:55:00,41.13,41.18,40.94,41.01,90699.0,36.3616,36.4058,36.1936,36.2555,90699.0
2021-03-15 11:00:00,41.0,41.06,40.95,41.06,31142.0,36.2467,36.2997,36.2025,36.2997,31142.0
2021-03-15 11:05:00,41.06,41.07,40.99,41.04,38461.0,36.2997,36.3085,36.2378,36.282,38461.0
2021-03-15 11:10:00,41.04,41.07,41.01,41.01,55411.0,36.282,36.3085,36.2555,36.2555,55411.0
2021-03-15 11:15:00,41.02,41.02,40.96,41.0,21175.0,36.2643,36.2643,36.2113,36.2467,21175.0
2021-03-15 11:20:00,40.99,40.99,40.94,40.98,65753.0,36.2378,36.2378,36.1936,36.229,65753.0
2021-03-15 11:25:00,40.98,40.98,40.87,40.87,93535.0,36.229,36.229,36.1317,36.1317,93535.0
2021-03-15 11:30:00,40.87,40.89,40.8,40.84,208376.0,36.1317,36.1494,36.0698,36.1052,208376.0
2021-03-15 11:35:00,40.84,40.9,40.79,40.85,146680.0,36.1052,36.1583,36.061,36.1141,146680.0
2021-03-15 11:40:00,40.85,41.0,40.85,40.94,88138.0,36.1141,36.2467,36.1141,36.1936,88138.0
2021-03-15 11:45:00,40.94,41.01,40.87,40.91,153502.0,36.1936,36.2555,36.1317,36.1671,153502.0
2021-03-15 11:50:00,40.91,41.09,40.89,41.07,311444.0,36.1671,36.3262,36.1494,36.3085,311444.0
2021-03-15 11:55:00,41.08,41.11,41.05,41.05,65655.0,36.3174,36.3439,36.2909,36.2909,65655.0
2021-03-15 12:00:00,41.05,41.12,40.93,40.93,823810.0,36.2909,36.3527,36.1848,36.1848,823810.0
2021-03-15 12:05:00,40.94,41.03,40.88,41.03,98473.0,36.1936,36.2732,36.1406,36.2732,98473.0
2021-03-15 12:10:00,41.03,41.09,41.01,41.02,29289.0,36.2732,36.3262,36.2555,36.2643,29289.0
2021-03-15 12:15:00,41.02,41.07,41.02,41.06,11110.0,36.2643,36.3085,36.2643,36.2997,11110.0
2021-03-15 12:20:00,41.07,41.13,41.06,41.09,34127.0,36.3085,36.3616,36.2997,36.3262,34127.0
2021-03-15 12:25:00,41.09,41.17,41.07,41.16,29394.0,36.3262,36.397,36.3085,36.3881,29394.0
2021-03-15 12:30:00,41.15,41.19,41.15,41.18,26191.0,36.3793,36.4146,36.3793,36.4058,26191.0
2021-03-15 12:35:00,41.17,41.2,41.15,41.19,20331.0,36.397,36.4235,36.3793,36.4146,20331.0
2021-03-15 12:40:00,41.2,41.22,41.18,41.21,23573.0,36.4235,36.4412,36.4058,36.4323,23573.0
2021-03-15 12:45:00,41.21,41.32,41.2,41.3,43881.0,36.4323,36.5296,36.4235,36.5119,43881.0
2021-03-15 12:50:00,41.3,41.3,41.26,41.28,25050.0,36.5119,36.5119,36.4765,36.4942,25050.0
2021-03-15 12:55:00,41.27,41.31,41.24,41.28,35336.0,36.4854,36.5207,36.4588,36.4942,35336.0
2021-03-15 13:00:00,41.3,41.34,41.28,41.31,33927.0,36.5119,36.5472,36.4942,36.5207,33927.0
2021-03-15 13:05:00,41.32,41.55,41.29,41.43,353611.0,36.5296,36.7329,36.503,36.6268,353611.0
2021-03-15 13:10:00,41.44,41.48,41.44,41.46,37004.0,36.6357,36.671,36.6357,36.6533,37004.0
2021-03-15 13:15:00,41.45,41.46,41.38,41.4,20277.0,36.6445,36.6533,36.5826,36.6003,20277.0
2021-03-15 13:20:00,41.4,41.42,41.38,41.39,20634.0,36.6003,36.618,36.5826,36.5914,20634.0
2021-03-15 13:25:00,41.39,41.4,41.36,41.37,13124.0,36.5914,36.6003,36.5649,36.5738,13124.0
2021-03-15 13:30:00,41.37,41.41,41.36,41.41,32339.0,36.5738,36.6091,36.5649,36.6091,32339.0
2021-03-15 13:35:00,41.41,41.43,41.39,41.41,29254.0,36.6091,36.6268,36.5914,36.6091,29254.0
2021-03-15 13:40:00,41.41,41.42,41.36,41.37,48622.0,36.6091,36.618,36.5649,36.5738,48622.0
2021-03-15 13:45:00,41.38,41.43,41.37,41.4,32302.0,36.5826,36.6268,36.5738,36.6003,32302.0
2021-03-15 13:50:00,41.41,41.46,41.39,41.46,22090.0,36.6091,36.6533,36.5914,36.6533,22090.0
2021-03-15 13:55:00,41.45,41.54,41.45,41.52,62035.0,36.6445,36.7241,36.6445,36.7064,62035.0
2021-03-15 14:00:00,41.53,41.53,41.49,41.51,17452.0,36.7152,36.7152,36.6799,36.6975,17452.0
2021-03-15 14:05:00,41.51,41.57,41.49,41.56,59897.0,36.6975,36.7506,36.6799,36.7417,59897.0
2021-03-15 14:10:00,41.56,41.58,41.54,41.57,26874.0,36.7417,36.7594,36.7241,36.7506,26874.0
2021-03-15 14:15:00,41.57,41.62,41.55,41.62,54640.0,36.7506,36.7948,36.7329,36.7948,54640.0
2021-03-15 14:20:00,41.62,41.62,41.56,41.58,39105.0,36.7948,36.7948,36.7417,36.7594,39105.0
2021-03-15 14:25:00,41.58,41.58,41.45,41.45,428044.0,36.7594,36.7594,36.6445,36.6445,428044.0
2021-03-15 14:30:00,41.44,41.48,41.4,41.48,32398.0,36.6357,36.671,36.6003,36.671,32398.0
2021-03-15 14:35:00,41.48,41.52,41.47,41.48,26303.0,36.671,36.7064,36.6622,36.671,26303.0
2021-03-15 14:40:00,41.48,41.55,41.47,41.55,39170.0,36.671,36.7329,36.6622,36.7329,39170.0
2021-03-15 14:45:00,41.55,41.59,41.49,41.52,81938.0,36.7329,36.7683,36.6799,36.7064,81938.0
2021-03-15 14:50:00,41.52,41.53,41.48,41.49,31052.0,36.7064,36.7152,36.671,36.6799,31052.0
2021-03-15 14:55:00,41.49,41.51,41.48,41.49,21543.0,36.6799,36.6975,36.671,36.6799,21543.0
2021-03-15 15:00:00,41.49,41.5,41.46,41.48,38154.0,36.6799,36.6887,36.6533,36.671,38154.0
2021-03-15 15:05:00,41.48,41.5,41.45,41.47,72543.0,36.671,36.6887,36.6445,36.6622,72543.0
2021-03-15 15:10:00,41.47,41.49,41.46,41.48,30536.0,36.6622,36.6799,36.6533,36.671,30536.0
2021-03-15 15:15:00,41.48,41.51,41.47,41.47,34324.0,36.671,36.6975,36.6622,36.6622,34324.0
2021-03-15 15:20:00,41.47,41.52,41.47,41.5,66826.0,36.6622,36.7064,36.6622,36.6887,66826.0
2021-03-15 15:25:00,41.5,41.51,41.23,41.3,157522.0,36.6887,36.6975,36.45,36.5119,157522.0
2021-03-15 15:30:00,41.3,41.34,41.2,41.26,64844.0,36.5119,36.5472,36.4235,36.4765,64844.0
2021-03-15 15:35:00,41.25,41.28,41.2,41.22,51002.0,36.4677,36.4942,36.4235,36.4412,51002.0
2021-03-15 15:40:00,41.22,41.33,41.18,41.33,100295.0,36.4412,36.5384,36.4058,36.5384,100295.0
2021-03-15 15:45:00,41.32,41.42,41.27,41.41,124602.0,36.5296,36.618,36.4854,36.6091,124602.0
2021-03-15 15:50:00,41.41,41.46,41.38,41.43,438822.0,36.6091,36.6533,36.5826,36.6268,438822.0
2021-03-15 15:55:00,41.43,41.62,41.43,41.58,396051.0,36.6268,36.7948,36.6268,36.7594,396051.0
2021-03-16 09:30:00,41.5,41.59,41.34,41.37,109017.0,36.6887,36.7683,36.5472,36.5738,109017.0
2021-03-16 09:35:00,41.34,41.35,41.01,41.06,68729.0,36.5472,36.5561,36.2555,36.2997,68729.0
2021-03-16 09:40:00,41.06,41.19,41.01,41.11,40497.0,36.2997,36.4146,36.2555,36.3439,40497.0
2021-03-16 09:45:00,41.12,41.15,41.02,41.02,33140.0,36.3527,36.3793,36.2643,36.2643,33140.0
2021-03-16 09:50:00,41.02,41.05,40.84,40.87,62075.0,36.2643,36.2909,36.1052,36.1317,62075.0
2021-03-16 09:55:00,40.87,40.88,40.75,40.84,50929.0,36.1317,36.1406,36.0256,36.1052,50929.0
2021-03-16 10:00:00,40.84,40.86,40.7,40.71,54720.0,36.1052,36.1229,35.9814,35.9903,54720.0
2021-03-16 10:05:00,40.72,40.78,40.71,40.72,22083.0,35.9991,36.0522,35.9903,35.9991,22083.0
2021-03-16 10:10:00,40.7,40.84,40.7,40.84,15641.0,35.9814,36.1052,35.9814,36.1052,15641.0
2021-03-16 10:15:00,40.85,40.89,40.83,40.84,11723.0,36.1141,36.1494,36.0964,36.1052,11723.0
2021-03-16 10:20:00,40.85,40.85,40.8,40.8,50857.0,36.1141,36.1141,36.0698,36.0698,50857.0
2021-03-16 10:25:00,40.8,40.83,40.74,40.79,47082.0,36.0698,36.0964,36.0168,36.061,47082.0
2021-03-16 10:30:00,40.8,40.91,40.8,40.9,26309.0,36.0698,36.1671,36.0698,36.1583,26309.0
2021-03-16 10:35:00,40.89,40.99,40.89,40.96,44647.0,36.1494,36.2378,36.1494,36.2113,44647.0
2021-03-16 10:40:00,40.97,40.99,40.92,40.94,59616.0,36.2201,36.2378,36.1759,36.1936,59616.0
2021-03-16 10:45:00,40.94,40.98,40.81,40.82,111400.0,36.1936,36.229,36.0787,36.0875,111400.0
2021-03-16 10:50:00,40.8,40.87,40.75,40.75,36779.0,36.0698,36.1317,36.0256,36.0256,36779.0
2021-03-16 10:55:00,40.75,40.75,40.65,40.66,21883.0,36.0256,36.0256,35.9372,35.9461,21883.0
2021-03-16 11:00:00,40.64,40.66,40.62,40.64,27540.0,35.9284,35.9461,35.9107,35.9284,27540.0
2021-03-16 11:05:00,40.65,40.72,40.64,40.68,16309.0,35.9372,35.9991,35.9284,35.9638,16309.0
2021-03-16 11:10:00,40.68,40.72,40.65,40.72,59724.0,35.9638,35.9991,35.9372,35.9991,59724.0
2021-03-16 11:15:00,40.72,40.79,40.72,40.74,42845.0,35.9991,36.061,35.9991,36.0168,42845.0
2021-03-16 11:20:00,40.77,40.84,40.75,40.84,22046.0,36.0433,36.1052,36.0256,36.1052,22046.0
2021-03-16 11:25:00,40.84,40.89,40.83,40.87,30801.0,36.1052,36.1494,36.0964,36.1317,30801.0
2021-03-16 11:30:00,40.89,40.92,40.82,40.83,24303.0,36.1494,36.1759,36.0875,36.0964,24303.0
2021-03-16 11:35:00,40.85,40.91,40.84,40.87,16333.0,36.1141,36.1671,36.1052,36.1317,16333.0
2021-03-16 11:40:00,40.86,40.91,40.85,40.88,35766.0,36.1229,36.1671,36.1141,36.1406,35766.0
2021-03-16 11:45:00,40.88,40.92,40.87,40.9,17109.0,36.1406,36.1759,36.1317,36.1583,17109.0
2021-03-16 11:50:00,40.9,40.98,40.9,40.98,13227.0,36.1583,36.229,36.1583,36.229,13227.0
2021-03-16 11:55:00,40.97,41.04,40.97,41.03,13514.0,36.2201,36.282,36.2201,36.2732,13514.0
2021-03-16 12:00:00,41.03,41.05,41.01,41.05,20620.0,36.2732,36.2909,36.2555,36.2909,20620.0
2021-03-16 12:05:00,41.04,41.1,41.02,41.07,17145.0,36.282,36.3351,36.2643,36.3085,17145.0
2021-03-16 12:10:00,41.07,41.09,41.06,41.06,20440.0,36.3085,36.3262,36.2997,36.2997,20440.0
2021-03-16 12:15:00,41.05,41.09,41.0,41.02,43532.0,36.2909,36.3262,36.2467,36.2643,43532.0
2021-03-16 12:20:00,41.03,41.05,40.98,40.98,21926.0,36.2732,36.2909,36.229,36.229,21926.0
2021-03-16 12:25:00,40.97,40.99,40.86,40.89,34878.0,36.2201,36.2378,36.1229,36.1494,34878.0
2021-03-16 12:30:00,40.89,41.02,40.87,41.0,13656.0,36.1494,36.2643,36.1317,36.2467,13656.0
2021-03-16 12:35:00,41.0,41.11,40.98,41.1,28300.0,36.2467,36.3439,36.229,36.3351,28300.0
2021-03-16 12:40:00,41.11,41.17,41.1,41.14,17809.0,36.3439,36.397,36.3351,36.3704,17809.0
2021-03-16 12:45:00,41.13,41.17,41.12,41.17,18584.0,36.3616,36.397,36.3527,36.397,18584.0
2021-03-16 12:50:00,41.16,41.17,41.08,41.11,26548.0,36.3881,36.397,36.3174,36.3439,26548.0
2021-03-16 12:55:00,41.1,41.17,41.09,41.17,11629.0,36.3351,36.397,36.3262,36.397,11629.0
2021-03-16 13:00:00,41.17,41.22,41.13,41.17,34436.0,36.397,36.4412,36.3616,36.397,34436.0
2021-03-16 13:05:00,41.18,41.24,41.17,41.21,25195.0,36.4058,36.4588,36.397,36.4323,25195.0
2021-03-16 13:10:00,41.2,41.22,41.16,41.16,18000.0,36.4235,36.4412,36.3881,36.3881,18000.0
2021-03-16 13:15:00,41.16,41.21,41.15,41.2,18863.0,36.3881,36.4323,36.3793,36.4235,18863.0
2021-03-16 13:20:00,41.2,41.21,41.17,41.19,18762.0,36.4235,36.4323,36.397,36.4146,18762.0
2021-03-16 13:25:00,41.19,41.21,41.17,41.19,19842.0,36.4146,36.4323,36.397,36.4146,19842.0
2021-03-16 13:30:00,41.19,41.19,41.14,41.16,19337.0,36.4146,36.4146,36.3704,36.3881,19337.0
2021-03-16 13:35:00,41.16,41.18,41.12,41.15,32474.0,36.3881,36.4058,36.3527,36.3793,32474.0
2021-03-16 13:40:00,41.16,41.17,41.15,41.15,15757.0,36.3881,36.397,36.3793,36.3793,15757.0
2021-03-16 13:45:00,41.15,41.22,41.14,41.21,25476.0,36.3793,36.4412,36.3704,36.4323,25476.0
2021-03-16 13:50:00,41.2,41.21,41.17,41.18,12328.0,36.4235,36.4323,36.397,36.4058,12328.0
2021-03-16 13:55:00,41.18,41.2,41.14,41.16,17781.0,36.4058,36.4235,36.3704,36.3881,17781.0
2021-03-16 14:00:00,41.15,41.18,41.11,41.18,19984.0,36.3793,36.4058,36.3439,36.4058,19984.0
2021-03-16 14:05:00,41.18,41.19,41.06,41.1,26192.0,36.4058,36.4146,36.2997,36.3351,26192.0
2021-03-16 14:10:00,41.1,41.1,41.07,41.08,16115.0,36.3351,36.3351,36.3085,36.3174,16115.0
2021-03-16 14:15:00,41.08,41.12,41.07,41.07,23456.0,36.3174,36.3527,36.3085,36.3085,23456.0
2021-03-16 14:20:00,41.07,41.09,40.99,41.0,22524.0,36.3085,36.3262,36.2378,36.2467,22524.0
2021-03-16 14:25:00,40.99,41.0,40.92,40.92,25067.0,36.2378,36.2467,36.1759,36.1759,25067.0
2021-03-16 14:30:00,40.92,41.02,40.92,40.99,24513.0,36.1759,36.2643,36.1759,36.2378,24513.0
2021-03-16 14:35:00,41.0,41.0,40.93,40.93,16951.0,36.2467,36.2467,36.1848,36.1848,16951.0
2021-03-16 14:40:00,40.94,40.97,40.86,40.87,43094.0,36.1936,36.2201,36.1229,36.1317,43094.0
2021-03-16 14:45:00,40.88,40.95,40.88,40.94,19335.0,36.1406,36.2025,36.1406,36.1936,19335.0
2021-03-16 14:50:00,40.95,41.05,40.94,41.05,23683.0,36.2025,36.2909,36.1936,36.2909,23683.0
2021-03-16 14:55:00,41.05,41.08,41.02,41.04,32173.0,36.2909,36.3174,36.2643,36.282,32173.0
2021-03-16 15:00:00,41.02,41.03,40.94,41.01,17793.0,36.2643,36.2732,36.1936,36.2555,17793.0
2021-03-16 15:05:00,41.0,41.06,41.0,41.01,22634.0,36.2467,36.2997,36.2467,36.2555,22634.0
2021-03-16 15:10:00,41.01,41.05,41.0,41.05,30981.0,36.2555,36.2909,36.2467,36.2909,30981.0
2021-03-16 15:15:00,41.05,41.11,41.05,41.09,20816.0,36.2909,36.3439,36.2909,36.3262,20816.0
2021-03-16 15:20:00,41.09,41.11,41.07,41.11,25807.0,36.3262,36.3439,36.3085,36.3439,25807.0
2021-03-16 15:25:00,41.11,41.11,41.03,41.05,32522.0,36.3439,36.3439,36.2732,36.2909,32522.0
2021-03-16 15:30:00,41.05,41.13,41.02,41.13,50395.0,36.2909,36.3616,36.2643,36.3616,50395.0
2021-03-16 15:35:00,41.13,41.15,41.07,41.09,59738.0,36.3616,36.3793,36.3085,36.3262,59738.0
2021-03-16 15:40:00,41.1,41.11,40.94,40.96,66385.0,36.3351,36.3439,36.1936,36.2113,66385.0
2021-03-16 15:45:00,40.96,41.02,40.95,40.96,80513.0,36.2113,36.2643,36.2025,36.2113,80513.0
2021-03-16 15:50:00,40.96,41.02,40.96,41.0,99593.0,36.2113,36.2643,36.2113,36.2467,99593.0
2021-03-16 15:55:00,41.0,41.03,40.97,40.99,201119.0,36.2467,36.2732,36.2201,36.2378,201119.0
2021-03-17 09:30:00,40.82,40.94,40.66,40.7,52425.0,36.0875,36.1936,35.9461,35.9814,52425.0
2021-03-17 09:35:00,40.67,40.81,40.65,40.79,26624.0,35.9549,36.0787,35.9372,36.061,26624.0
2021-03-17 09:40:00,40.8,41.04,40.73,41.02,65179.0,36.0698,36.282,36.008,36.2643,65179.0
2021-03-17 09:45:00,41.02,41.08,41.0,41.0,21689.0,36.2643,36.3174,36.2467,36.2467,21689.0
2021-03-17 09:50:00,40.99,41.19,40.95,41.19,52213.0,36.2378,36.4146,36.2025,36.4146,52213.0
2021-03-17 09:55:00,41.18,41.25,41.13,41.23,48002.0,36.4058,36.4677,36.3616,36.45,48002.0
2021-03-17 10:00:00,41.22,41.33,41.19,41.25,82518.0,36.4412,36.5384,36.4146,36.4677,82518.0
2021-03-17 10:05:00,41.25,41.32,41.21,41.3,36539.0,36.4677,36.5296,36.4323,36.5119,36539.0
2021-03-17 10:10:00,41.32,41.36,41.28,41.3,30926.0,36.5296,36.5649,36.4942,36.5119,30926.0
2021-03-17 10:15:00,41.3,41.31,41.21,41.22,10845.0,36.5119,36.5207,36.4323,36.4412,10845.0
2021-03-17 10:20:00,41.2,41.22,41.14,41.21,14580.0,36.4235,36.4412,36.3704,36.4323,14580.0
2021-03-17 10:25:00,41.22,41.27,41.2,41.22,19454.0,36.4412,36.4854,36.4235,36.4412,19454.0
2021-03-17 10:30:00,41.22,41.23,41.07,41.12,14693.0,36.4412,36.45,36.3085,36.3527,14693.0
2021-03-17 10:35:00,41.14,41.14,41.09,41.11,13664.0,36.3704,36.3704,36.3262,36.3439,13664.0
2021-03-17 10:40:00,41.09,41.1,41.03,41.04,28214.0,36.3262,36.3351,36.2732,36.282,28214.0
2021-03-17 10:45:00,41.03,41.1,41.03,41.06,24735.0,36.2732,36.3351,36.2732,36.2997,24735.0
2021-03-17 10:50:00,41.06,41.07,41.0,41.05,28018.0,36.2997,36.3085,36.2467,36.2909,28018.0
2021-03-17 10:55:00,41.05,41.1,41.02,41.08,21942.0,36.2909,36.3351,36.2643,36.3174,21942.0
2021-03-17 11:00:00,41.06,41.06,40.99,41.04,14977.0,36.2997,36.2997,36.2378,36.282,14977.0
2021-03-17 11:05:00,41.05,41.08,41.03,41.07,13624.0,36.2909,36.3174,36.2732,36.3085,13624.0
2021-03-17 11:10:00,41.07,41.12,41.05,41.09,30710.0,36.3085,36.3527,36.2909,36.3262,30710.0
2021-03-17 11:15:00,41.08,41.09,41.02,41.06,21589.0,36.3174,36.3262,36.2643,36.2997,21589.0
2021-03-17 11:20:00,41.06,41.09,41.04,41.08,14841.0,36.2997,36.3262,36.282,36.3174,14841.0
2021-03-17 11:25:00,41.08,41.11,41.08,41.09,19043.0,36.3174,36.3439,36.3174,36.3262,19043.0
2021-03-17 11:30:00,41.09,41.09,41.02,41.04,50530.0,36.3262,36.3262,36.2643,36.282,50530.0
2021-03-17 11:35:00,41.04,41.08,41.04,41.08,15138.0,36.282,36.3174,36.282,36.3174,15138.0
2021-03-17 11:40:00,41.08,41.08,41.01,41.03,23850.0,36.3174,36.3174,36.2555,36.2732,23850.0
2021-03-17 11:45:00,41.03,41.11,41.02,41.11,22486.0,36.2732,36.3439,36.2643,36.3439,22486.0
2021-03-17 11:50:00,41.1,41.15,41.1,41.12,13554.0,36.3351,36.3793,36.3351,36.3527,13554.0
2021-03-17 11:55:00,41.11,41.14,41.1,41.1,22455.0,36.3439,36.3704,36.3351,36.3351,22455.0
2021-03-17 12:00:00,41.1,41.15,41.09,41.14,14878.0,36.3351,36.3793,36.3262,36.3704,14878.0
2021-03-17 12:05:00,41.15,41.18,41.13,41.18,19799.0,36.3793,36.4058,36.3616,36.4058,19799.0
2021-03-17 12:10:00,41.17,41.17,41.07,41.07,21403.0,36.397,36.397,36.3085,36.3085,21403.0
2021-03-17 12:15:00,41.08,41.11,41.05,41.06,41742.0,36.3174,36.3439,36.2909,36.2997,41742.0
2021-03-17 12:20:00,41.05,41.06,40.97,40.99,19246.0,36.2909,36.2997,36.2201,36.2378,19246.0
2021-03-17 12:25:00,41.0,41.03,40.96,40.96,13768.0,36.2467,36.2732,36.2113,36.2113,13768.0
2021-03-17 12:30:00,40.97,40.99,40.91,40.91,16828.0,36.2201,36.2378,36.1671,36.1671,16828.0
2021-03-17 12:35:00,40.92,40.94,40.88,40.91,14837.0,36.1759,36.1936,36.1406,36.1671,14837.0
2021-03-17 12:40:00,40.91,40.93,40.87,40.9,14524.0,36.1671,36.1848,36.1317,36.1583,14524.0
2021-03-17 12:45:00,40.9,40.94,40.89,40.93,8439.0,36.1583,36.1936,36.1494,36.1848,8439.0
2021-03-17 12:50:00,40.93,40.96,40.91,40.95,11976.0,36.1848,36.2113,36.1671,36.2025,11976.0
2021-03-17 12:55:00,40.95,40.95,40.79,40.83,23025.0,36.2025,36.2025,36.061,36.0964,23025.0
2021-03-17 13:00:00,40.82,40.85,40.76,40.76,20246.0,36.0875,36.1141,36.0345,36.0345,20246.0
2021-03-17 13:05:00,40.76,40.81,40.73,40.74,16250.0,36.0345,36.0787,36.008,36.0168,16250.0
2021-03-17 13:10:00,40.73,40.77,40.73,40.76,15233.0,36.008,36.0433,36.008,36.0345,15233.0
2021-03-17 13:15:00,40.76,40.77,40.72,40.76,21407.0,36.0345,36.0433,35.9991,36.0345,21407.0
2021-03-17 13:20:00,40.75,40.78,40.7,40.72,27281.0,36.0256,36.0522,35.9814,35.9991,27281.0
2021-03-17 13:25:00,40.72,40.75,40.71,40.74,14087.0,35.9991,36.0256,35.9903,36.0168,14087.0
2021-03-17 13:30:00,40.73,40.76,40.71,40.76,13496.0,36.008,36.0345,35.9903,36.0345,13496.0
2021-03-17 13:35:00,40.76,40.79,40.75,40.75,16014.0,36.0345,36.061,36.0256,36.0256,16014.0
2021-03-17 13:40:00,40.76,40.82,40.71,40.82,23997.0,36.0345,36.0875,35.9903,36.0875,23997.0
2021-03-17 13:45:00,40.82,40.87,40.81,40.84,12101.0,36.0875,36.1317,36.0787,36.1052,12101.0
2021-03-17 13:50:00,40.84,40.84,40.77,40.77,27165.0,36.1052,36.1052,36.0433,36.0433,27165.0
2021-03-17 13:55:00,40.76,40.8,40.75,40.8,8271.0,36.0345,36.0698,36.0256,36.0698,8271.0
2021-03-17 14:00:00,40.82,41.07,40.81,40.94,24012.0,36.0875,36.3085,36.0787,36.1936,24012.0
2021-03-17 14:05:00,40.94,41.05,40.93,41.02,15114.0,36.1936,36.2909,36.1848,36.2643,15114.0
2021-03-17 14:10:00,41.04,41.13,41.02,41.07,26746.0,36.282,36.3616,36.2643,36.3085,26746.0
2021-03-17 14:15:00,41.09,41.1,40.97,40.98,22668.0,36.3262,36.3351,36.2201,36.229,22668.0
2021-03-17 14:20:00,40.99,40.99,40.91,40.92,12630.0,36.2378,36.2378,36.1671,36.1759,12630.0
2021-03-17 14:25:00,40.93,40.95,40.85,40.85,23678.0,36.1848,36.2025,36.1141,36.1141,23678.0
2021-03-17 14:30:00,40.84,40.9,40.81,40.85,29616.0,36.1052,36.1583,36.0787,36.1141,29616.0
2021-03-17 14:35:00,40.86,40.97,40.86,40.96,28686.0,36.1229,36.2201,36.1229,36.2113,28686.0
2021-03-17 14:40:00,40.97,41.11,40.95,41.11,41911.0,36.2201,36.3439,36.2025,36.3439,41911.0
2021-03-17 14:45:00,41.1,41.11,41.01,41.05,21774.0,36.3351,36.3439,36.2555,36.2909,21774.0
2021-03-17 14:50:00,41.03,41.1,40.99,41.09,19394.0,36.2732,36.3351,36.2378,36.3262,19394.0
2021-03-17 14:55:00,41.1,41.14,41.04,41.09,18140.0,36.3351,36.3704,36.282,36.3262,18140.0
2021-03-17 15:00:00,41.08,41.14,41.06,41.13,23230.0,36.3174,36.3704,36.2997,36.3616,23230.0
2021-03-17 15:05:00,41.14,41.19,41.13,41.18,18168.0,36.3704,36.4146,36.3616,36.4058,18168.0
2021-03-17 15:10:00,41.17,41.19,41.08,41.11,26393.0,36.397,36.4146,36.3174,36.3439,26393.0
2021-03-17 15:15:00,41.11,41.17,41.09,41.12,29370.0,36.3439,36.397,36.3262,36.3527,29370.0
2021-03-17 15:20:00,41.12,41.12,41.04,41.08,21081.0,36.3527,36.3527,36.282,36.3174,21081.0
2021-03-17 15:25:00,41.08,41.13,41.07,41.09,28981.0,36.3174,36.3616,36.3085,36.3262,28981.0
2021-03-17 15:30:00,41.08,41.23,41.07,41.19,53464.0,36.3174,36.45,36.3085,36.4146,53464.0
2021-03-17 15:35:00,41.19,41.19,41.13,41.14,31654.0,36.4146,36.4146,36.3616,36.3704,31654.0
2021-03-17 15:40:00,41.13,41.2,41.09,41.09,42093.0,36.3616,36.4235,36.3262,36.3262,42093.0
2021-03-17 15:45:00,41.08,41.27,41.08,41.27,150567.0,36.3174,36.4854,36.3174,36.4854,150567.0
2021-03-17 15:50:00,41.27,41.45,41.25,41.43,662959.0,36.4854,36.6445,36.4677,36.6268,662959.0
2021-03-17 15:55:00,41.44,41.44,41.3,41.34,578752.0,36.6357,36.6357,36.5119,36.5472,578752.0
2021-03-18 09:30:00,41.15,41.32,41.13,41.19,61671.0,36.3793,36.5296,36.3616,36.4146,61671.0
2021-03-18 09:35:00,41.2,41.49,41.19,41.49,108453.0,36.4235,36.6799,36.4146,36.6799,108453.0
2021-03-18 09:40:00,41.5,41.66,41.49,41.63,145725.0,36.6887,36.8301,36.6799,36.8036,145725.0
2021-03-18 09:45:00,41.62,41.7,41.5,41.68,56815.0,36.7948,36.8655,36.6887,36.8478,56815.0
2021-03-18 09:50:00,41.67,41.79,41.56,41.77,107810.0,36.839,36.9451,36.7417,36.9274,107810.0
2021-03-18 09:55:00,41.77,41.94,41.76,41.92,149250.0,36.9274,37.0777,36.9186,37.06,149250.0
2021-03-18 10:00:00,41.91,41.99,41.85,41.98,85398.0,37.0512,37.1219,36.9981,37.113,85398.0
2021-03-18 10:05:00,41.99,41.99,41.84,41.91,42236.0,37.1219,37.1219,36.9893,37.0512,42236.0
2021-03-18 10:10:00,41.9,41.94,41.72,41.93,79328.0,37.0423,37.0777,36.8832,37.0688,79328.0
2021-03-18 10:15:00,41.9,41.94,41.85,41.94,46133.0,37.0423,37.0777,36.9981,37.0777,46133.0
2021-03-18 10:20:00,41.95,41.98,41.9,41.98,21253.0,37.0865,37.113,37.0423,37.113,21253.0
2021-03-18 10:25:00,41.98,42.06,41.97,41.98,163943.0,37.113,37.1838,37.1042,37.113,163943.0
2021-03-18 10:30:00,41.97,42.06,41.93,42.05,35507.0,37.1042,37.1838,37.0688,37.1749,35507.0
2021-03-18 10:35:00,42.04,42.17,42.03,42.12,91589.0,37.1661,37.281,37.1572,37.2368,91589.0
2021-03-18 10:40:00,42.12,42.13,42.01,42.02,28178.0,37.2368,37.2457,37.1396,37.1484,28178.0
2021-03-18 10:45:00,42.02,42.05,41.96,41.98,25255.0,37.1484,37.1749,37.0954,37.113,25255.0
2021-03-18 10:50:00,41.98,42.03,41.93,42.02,37768.0,37.113,37.1572,37.0688,37.1484,37768.0
2021-03-18 10:55:00,42.04,42.09,42.02,42.07,33034.0,37.1661,37.2103,37.1484,37.1926,33034.0
2021-03-18 11:00:00,42.07,42.17,42.06,42.16,36166.0,37.1926,37.281,37.1838,37.2722,36166.0
2021-03-18 11:05:00,42.16,42.22,42.12,42.22,59293.0,37.2722,37.3252,37.2368,37.3252,59293.0
2021-03-18 11:10:00,42.22,42.22,42.12,42.14,31439.0,37.3252,37.3252,37.2368,37.2545,31439.0
2021-03-18 11:15:00,42.14,42.25,42.13,42.24,116366.0,37.2545,37.3517,37.2457,37.3429,116366.0
2021-03-18 11:20:00,42.23,42.29,42.21,42.21,30846.0,37.3341,37.3871,37.3164,37.3164,30846.0
2021-03-18 11:25:00,42.21,42.33,42.21,42.33,77320.0,37.3164,37.4225,37.3164,37.4225,77320.0
2021-03-18 11:30:00,42.33,42.34,42.27,42.3,48915.0,37.4225,37.4313,37.3694,37.3959,48915.0
2021-03-18 11:35:00,42.3,42.33,42.28,42.3,26460.0,37.3959,37.4225,37.3783,37.3959,26460.0
2021-03-18 11:40:00,42.31,42.36,42.25,42.34,125680.0,37.4048,37.449,37.3517,37.4313,125680.0
2021-03-18 11:45:00,42.34,42.37,42.29,42.34,59972.0,37.4313,37.4578,37.3871,37.4313,59972.0
2021-03-18 11:50:00,42.34,42.45,42.34,42.45,141839.0,37.4313,37.5286,37.4313,37.5286,141839.0
2021-03-18 11:55:00,42.45,42.45,42.34,42.41,57494.0,37.5286,37.5286,37.4313,37.4932,57494.0
2021-03-18 12:00:00,42.4,42.44,42.38,42.44,38626.0,37.4844,37.5197,37.4667,37.5197,38626.0
2021-03-18 12:05:00,42.44,42.48,42.42,42.45,52757.0,37.5197,37.5551,37.502,37.5286,52757.0
2021-03-18 12:10:00,42.45,42.5,42.44,42.48,99361.0,37.5286,37.5728,37.5197,37.5551,99361.0
2021-03-18 12:15:00,42.49,42.55,42.43,42.45,58872.0,37.5639,37.617,37.5109,37.5286,58872.0
2021-03-18 12:20:00,42.45,42.49,42.41,42.43,33433.0,37.5286,37.5639,37.4932,37.5109,33433.0
2021-03-18 12:25:00,42.43,42.47,42.39,42.46,34168.0,37.5109,37.5462,37.4755,37.5374,34168.0
2021-03-18 12:30:00,42.46,42.46,42.34,42.36,26255.0,37.5374,37.5374,37.4313,37.449,26255.0
2021-03-18 12:35:00,42.36,42.4,42.34,42.4,39796.0,37.449,37.4844,37.4313,37.4844,39796.0
2021-03-18 12:40:00,42.39,42.41,42.29,42.3,34650.0,37.4755,37.4932,37.3871,37.3959,34650.0
2021-03-18 12:45:00,42.3,42.35,42.29,42.29,32145.0,37.3959,37.4401,37.3871,37.3871,32145.0
2021-03-18 12:50:00,42.29,42.29,42.1,42.14,21124.0,37.3871,37.3871,37.2191,37.2545,21124.0
2021-03-18 12:55:00,42.15,42.16,42.05,42.09,38931.0,37.2633,37.2722,37.1749,37.2103,38931.0
2021-03-18 13:00:00,42.1,42.19,42.09,42.19,17591.0,37.2191,37.2987,37.2103,37.2987,17591.0
2021-03-18 13:05:00,42.19,42.19,42.11,42.11,24218.0,37.2987,37.2987,37.228,37.228,24218.0
2021-03-18 13:10:00,42.11,42.17,42.06,42.16,15070.0,37.228,37.281,37.1838,37.2722,15070.0
2021-03-18 13:15:00,42.16,42.18,42.13,42.16,24326.0,37.2722,37.2899,37.2457,37.2722,24326.0
2021-03-18 13:20:00,42.16,42.19,42.13,42.13,15045.0,37.2722,37.2987,37.2457,37.2457,15045.0
2021-03-18 13:25:00,42.12,42.2,42.11,42.17,30612.0,37.2368,37.3075,37.228,37.281,30612.0
2021-03-18 13:30:00,42.18,42.2,42.16,42.19,18635.0,37.2899,37.3075,37.2722,37.2987,18635.0
2021-03-18 13:35:00,42.2,42.27,42.2,42.27,19045.0,37.3075,37.3694,37.3075,37.3694,19045.0
2021-03-18 13:40:00,42.27,42.31,42.23,42.3,20371.0,37.3694,37.4048,37.3341,37.3959,20371.0
2021-03-18 13:45:00,42.3,42.3,42.27,42.3,67315.0,37.3959,37.3959,37.3694,37.3959,67315.0
2021-03-18 13:50:00,42.3,42.35,42.29,42.3,76230.0,37.3959,37.4401,37.3871,37.3959,76230.0
2021-03-18 13:55:00,42.3,42.3,42.25,42.27,64091.0,37.3959,37.3959,37.3517,37.3694,64091.0
2021-03-18 14:00:00,42.27,42.27,42.2,42.24,106183.0,37.3694,37.3694,37.3075,37.3429,106183.0
2021-03-18 14:05:00,42.23,42.38,42.23,42.35,184167.0,37.3341,37.4667,37.3341,37.4401,184167.0
2021-03-18 14:10:00,42.35,42.36,42.13,42.2,120515.0,37.4401,37.449,37.2457,37.3075,120515.0
2021-03-18 14:15:00,42.19,42.21,41.94,41.96,500861.0,37.2987,37.3164,37.0777,37.0954,500861.0
2021-03-18 14:20:00,41.95,41.97,41.89,41.9,33523.0,37.0865,37.1042,37.0335,37.0423,33523.0
2021-03-18 14:25:00,41.89,41.9,41.83,41.85,36061.0,37.0335,37.0423,36.9804,36.9981,36061.0
2021-03-18 14:30:00,41.84,41.92,41.78,41.8,56815.0,36.9893,37.06,36.9362,36.9539,56815.0
2021-03-18 14:35:00,41.81,41.82,41.74,41.8,39749.0,36.9628,36.9716,36.9009,36.9539,39749.0
2021-03-18 14:40:00,41.79,41.79,41.65,41.71,32520.0,36.9451,36.9451,36.8213,36.8743,32520.0
2021-03-18 14:45:00,41.71,41.84,41.7,41.82,65245.0,36.8743,36.9893,36.8655,36.9716,65245.0
2021-03-18 14:50:00,41.83,41.91,41.83,41.87,51096.0,36.9804,37.0512,36.9804,37.0158,51096.0
2021-03-18 14:55:00,41.88,41.91,41.79,41.79,26059.0,37.0246,37.0512,36.9451,36.9451,26059.0
2021-03-18 15:00:00,41.8,41.85,41.75,41.82,110782.0,36.9539,36.9981,36.9097,36.9716,110782.0
2021-03-18 15:05:00,41.82,41.82,41.68,41.74,436323.0,36.9716,36.9716,36.8478,36.9009,436323.0
2021-03-18 15:10:00,41.74,41.77,41.62,41.66,86033.0,36.9009,36.9274,36.7948,36.8301,86033.0
2021-03-18 15:15:00,41.65,41.65,41.51,41.52,47126.0,36.8213,36.8213,36.6975,36.7064,47126.0
2021-03-18 15:20:00,41.52,41.55,41.41,41.41,58651.0,36.7064,36.7329,36.6091,36.6091,58651.0
2021-03-18 15:25:00,41.41,41.47,41.34,41.44,60701.0,36.6091,36.6622,36.5472,36.6357,60701.0
2021-03-18 15:30:00,41.44,41.48,41.28,41.29,56810.0,36.6357,36.671,36.4942,36.503,56810.0
2021-03-18 15:35:00,41.28,41.33,41.26,41.29,69676.0,36.4942,36.5384,36.4765,36.503,69676.0
2021-03-18 15:40:00,41.29,41.38,41.29,41.31,97565.0,36.503,36.5826,36.503,36.5207,97565.0
2021-03-18 15:45:00,41.31,41.38,41.31,41.38,100095.0,36.5207,36.5826,36.5207,36.5826,100095.0
2021-03-18 15:50:00,41.38,41.47,41.32,41.41,159018.0,36.5826,36.6622,36.5296,36.6091,159018.0
2021-03-18 15:55:00,41.4,41.45,41.33,41.41,309769.0,36.6003,36.6445,36.5384,36.6091,309769.0
2021-03-19 09:30:00,41.42,41.46,41.25,41.27,454658.0,36.618,36.6533,36.4677,36.4854,454658.0
2021-03-19 09:35:00,41.27,41.39,41.24,41.28,50620.0,36.4854,36.5914,36.4588,36.4942,50620.0
2021-03-19 09:40:00,41.27,41.27,41.08,41.1,123991.0,36.4854,36.4854,36.3174,36.3351,123991.0
2021-03-19 09:45:00,41.11,41.11,40.79,40.82,72698.0,36.3439,36.3439,36.061,36.0875,72698.0
2021-03-19 09:50:00,40.82,41.22,40.81,41.22,28452.0,36.0875,36.4412,36.0787,36.4412,28452.0
2021-03-19 09:55:00,41.21,41.25,41.04,41.12,47447.0,36.4323,36.4677,36.282,36.3527,47447.0
2021-03-19 10:00:00,41.1,41.1,41.0,41.04,47588.0,36.3351,36.3351,36.2467,36.282,47588.0
2021-03-19 10:05:00,41.04,41.06,40.96,41.05,58449.0,36.282,36.2997,36.2113,36.2909,58449.0
2021-03-19 10:10:00,41.07,41.11,40.97,41.1,46762.0,36.3085,36.3439,36.2201,36.3351,46762.0
2021-03-19 10:15:00,41.1,41.1,40.97,41.07,30183.0,36.3351,36.3351,36.2201,36.3085,30183.0
2021-03-19 10:20:00,41.08,41.09,40.96,40.97,27976.0,36.3174,36.3262,36.2113,36.2201,27976.0
2021-03-19 10:25:00,40.97,41.0,40.83,40.84,47210.0,36.2201,36.2467,36.0964,36.1052,47210.0
2021-03-19 10:30:00,40.83,40.88,40.57,40.61,155956.0,36.0964,36.1406,35.8665,35.9019,155956.0
2021-03-19 10:35:00,40.6,40.77,40.6,40.77,44392.0,35.893,36.0433,35.893,36.0433,44392.0
2021-03-19 10:40:00,40.79,40.95,40.79,40.95,31785.0,36.061,36.2025,36.061,36.2025,31785.0
2021-03-19 10:45:00,40.95,41.02,40.94,41.02,54014.0,36.2025,36.2643,36.1936,36.2643,54014.0
2021-03-19 10:50:00,41.02,41.16,41.01,41.15,29532.0,36.2643,36.3881,36.2555,36.3793,29532.0
2021-03-19 10:55:00,41.15,41.31,41.1,41.31,42872.0,36.3793,36.5207,36.3351,36.5207,42872.0
2021-03-19 11:00:00,41.31,41.34,41.27,41.31,35062.0,36.5207,36.5472,36.4854,36.5207,35062.0
2021-03-19 11:05:00,41.3,41.35,41.21,41.22,61605.0,36.5119,36.5561,36.4323,36.4412,61605.0
2021-03-19 11:10:00,41.22,41.22,41.15,41.22,28729.0,36.4412,36.4412,36.3793,36.4412,28729.0
2021-03-19 11:15:00,41.23,41.3,41.23,41.24,31773.0,36.45,36.5119,36.45,36.4588,31773.0
2021-03-19 11:20:00,41.23,41.27,41.2,41.2,22022.0,36.45,36.4854,36.4235,36.4235,22022.0
2021-03-19 11:25:00,41.2,41.27,41.06,41.27,28243.0,36.4235,36.4854,36.2997,36.4854,28243.0
2021-03-19 11:30:00,41.26,41.41,41.25,41.4,29573.0,36.4765,36.6091,36.4677,36.6003,29573.0
2021-03-19 11:35:00,41.4,41.52,41.4,41.49,29655.0,36.6003,36.7064,36.6003,36.6799,29655.0
2021-03-19 11:40:00,41.5,41.54,41.46,41.48,32007.0,36.6887,36.7241,36.6533,36.671,32007.0
2021-03-19 11:45:00,41.48,41.57,41.46,41.55,36576.0,36.671,36.7506,36.6533,36.7329,36576.0
2021-03-19 11:50:00,41.55,41.6,41.48,41.6,34113.0,36.7329,36.7771,36.671,36.7771,34113.0
2021-03-19 11:55:00,41.6,41.62,41.47,41.51,28705.0,36.7771,36.7948,36.6622,36.6975,28705.0
2021-03-19 12:00:00,41.51,41.59,41.5,41.58,37756.0,36.6975,36.7683,36.6887,36.7594,37756.0
2021-03-19 12:05:00,41.57,41.61,41.54,41.6,41981.0,36.7506,36.7859,36.7241,36.7771,41981.0
2021-03-19 12:10:00,41.59,41.61,41.48,41.58,90716.0,36.7683,36.7859,36.671,36.7594,90716.0
2021-03-19 12:15:00,41.58,41.62,41.56,41.57,50387.0,36.7594,36.7948,36.7417,36.7506,50387.0
2021-03-19 12:20:00,41.57,41.66,41.55,41.64,59379.0,36.7506,36.8301,36.7329,36.8125,59379.0
2021-03-19 12:25:00,41.63,41.63,41.51,41.53,55870.0,36.8036,36.8036,36.6975,36.7152,55870.0
2021-03-19 12:30:00,41.53,41.65,41.48,41.49,101685.0,36.7152,36.8213,36.671,36.6799,101685.0
2021-03-19 12:35:00,41.5,41.54,41.45,41.5,69124.0,36.6887,36.7241,36.6445,36.6887,69124.0
2021-03-19 12:40:00,41.5,41.61,41.48,41.61,40640.0,36.6887,36.7859,36.671,36.7859,40640.0
2021-03-19 12:45:00,41.61,41.67,41.6,41.65,35490.0,36.7859,36.839,36.7771,36.8213,35490.0
2021-03-19 12:50:00,41.65,41.65,41.6,41.62,42969.0,36.8213,36.8213,36.7771,36.7948,42969.0
2021-03-19 12:55:00,41.61,41.62,41.55,41.59,40196.0,36.7859,36.7948,36.7329,36.7683,40196.0
2021-03-19 13:00:00,41.59,41.62,41.47,41.48,56220.0,36.7683,36.7948,36.6622,36.671,56220.0
2021-03-19 13:05:00,41.47,41.54,41.46,41.54,35272.0,36.6622,36.7241,36.6533,36.7241,35272.0
2021-03-19 13:10:00,41.54,41.58,41.51,41.57,34749.0,36.7241,36.7594,36.6975,36.7506,34749.0
2021-03-19 13:15:00,41.57,41.59,41.52,41.58,40606.0,36.7506,36.7683,36.7064,36.7594,40606.0
2021-03-19 13:20:00,41.58,41.64,41.55,41.58,36333.0,36.7594,36.8125,36.7329,36.7594,36333.0
2021-03-19 13:25:00,41.57,41.65,41.56,41.65,82659.0,36.7506,36.8213,36.7417,36.8213,82659.0
2021-03-19 13:30:00,41.65,41.68,41.61,41.66,61060.0,36.8213,36.8478,36.7859,36.8301,61060.0
2021-03-19 13:35:00,41.67,41.68,41.6,41.63,105286.0,36.839,36.8478,36.7771,36.8036,105286.0
2021-03-19 13:40:00,41.63,41.64,41.59,41.61,45138.0,36.8036,36.8125,36.7683,36.7859,45138.0
2021-03-19 13:45:00,41.61,41.7,41.58,41.66,64382.0,36.7859,36.8655,36.7594,36.8301,64382.0
2021-03-19 13:50:00,41.66,41.69,41.64,41.67,34169.0,36.8301,36.8567,36.8125,36.839,34169.0
2021-03-19 13:55:00,41.66,41.72,41.64,41.7,70781.0,36.8301,36.8832,36.8125,36.8655,70781.0
2021-03-19 14:00:00,41.7,41.76,41.66,41.66,66936.0,36.8655,36.9186,36.8301,36.8301,66936.0
2021-03-19 14:05:00,41.67,41.7,41.59,41.61,72328.0,36.839,36.8655,36.7683,36.7859,72328.0
2021-03-19 14:10:00,41.6,41.65,41.56,41.62,49279.0,36.7771,36.8213,36.7417,36.7948,49279.0
2021-03-19 14:15:00,41.62,41.68,41.54,41.57,72438.0,36.7948,36.8478,36.7241,36.7506,72438.0
2021-03-19 14:20:00,41.57,41.61,41.55,41.55,43600.0,36.7506,36.7859,36.7329,36.7329,43600.0
2021-03-19 14:25:00,41.55,41.62,41.53,41.62,40987.0,36.7329,36.7948,36.7152,36.7948,40987.0
2021-03-19 14:30:00,41.62,41.63,41.56,41.61,50622.0,36.7948,36.8036,36.7417,36.7859,50622.0
2021-03-19 14:35:00,41.6,41.68,41.57,41.65,47066.0,36.7771,36.8478,36.7506,36.8213,47066.0
2021-03-19 14:40:00,41.65,41.69,41.63,41.65,44561.0,36.8213,36.8567,36.8036,36.8213,44561.0
2021-03-19 14:45:00,41.65,41.69,41.62,41.64,56987.0,36.8213,36.8567,36.7948,36.8125,56987.0
2021-03-19 14:50:00,41.63,41.65,41.52,41.53,77368.0,36.8036,36.8213,36.7064,36.7152,77368.0
2021-03-19 14:55:00,41.53,41.56,41.48,41.54,69477.0,36.7152,36.7417,36.671,36.7241,69477.0
2021-03-19 15:00:00,41.53,41.57,41.49,41.5,77785.0,36.7152,36.7506,36.6799,36.6887,77785.0
2021-03-19 15:05:00,41.5,41.54,41.48,41.51,57698.0,36.6887,36.7241,36.671,36.6975,57698.0
2021-03-19 15:10:00,41.51,41.53,41.43,41.46,103452.0,36.6975,36.7152,36.6268,36.6533,103452.0
2021-03-19 15:15:00,41.46,41.52,41.45,41.48,58966.0,36.6533,36.7064,36.6445,36.671,58966.0
2021-03-19 15:20:00,41.48,41.52,41.42,41.43,54481.0,36.671,36.7064,36.618,36.6268,54481.0
2021-03-19 15:25:00,41.43,41.49,41.4,41.47,69743.0,36.6268,36.6799,36.6003,36.6622,69743.0
2021-03-19 15:30:00,41.48,41.53,41.47,41.52,53990.0,36.671,36.7152,36.6622,36.7064,53990.0
2021-03-19 15:35:00,41.52,41.64,41.52,41.59,132278.0,36.7064,36.8125,36.7064,36.7683,132278.0
2021-03-19 15:40:00,41.6,41.86,41.6,41.77,238979.0,36.7771,37.007,36.7771,36.9274,238979.0
2021-03-19 15:45:00,41.77,41.77,41.64,41.68,137989.0,36.9274,36.9274,36.8125,36.8478,137989.0
2021-03-19 15:50:00,41.67,41.72,41.56,41.59,186659.0,36.839,36.8832,36.7417,36.7683,186659.0
2021-03-19 15:55:00,41.59,41.62,41.25,41.25,742788.0,36.7683,36.7948,36.4677,36.4677,742788.0
2021-03-22 09:30:00,41.1,41.25,40.98,41.02,103608.0,36.3351,36.4677,36.229,36.2643,103608.0
2021-03-22 09:35:00,41.02,41.14,40.99,41.12,28635.0,36.2643,36.3704,36.2378,36.3527,28635.0
2021-03-22 09:40:00,41.09,41.09,40.96,41.07,42509.0,36.3262,36.3262,36.2113,36.3085,42509.0
2021-03-22 09:45:00,41.09,41.19,41.03,41.18,39962.0,36.3262,36.4146,36.2732,36.4058,39962.0
2021-03-22 09:50:00,41.18,41.25,41.13,41.16,18990.0,36.4058,36.4677,36.3616,36.3881,18990.0
2021-03-22 09:55:00,41.17,41.22,41.1,41.15,55734.0,36.397,36.4412,36.3351,36.3793,55734.0
2021-03-22 10:00:00,41.15,41.18,41.01,41.1,114367.0,36.3793,36.4058,36.2555,36.3351,114367.0
2021-03-22 10:05:00,41.11,41.17,41.04,41.05,49800.0,36.3439,36.397,36.282,36.2909,49800.0
2021-03-22 10:10:00,41.05,41.09,41.0,41.06,53835.0,36.2909,36.3262,36.2467,36.2997,53835.0
2021-03-22 10:15:00,41.06,41.08,41.01,41.04,30363.0,36.2997,36.3174,36.2555,36.282,30363.0
2021-03-22 10:20:00,41.04,41.07,40.9,40.91,18628.0,36.282,36.3085,36.1583,36.1671,18628.0
2021-03-22 10:25:00,40.91,40.91,40.85,40.89,43776.0,36.1671,36.1671,36.1141,36.1494,43776.0
2021-03-22 10:30:00,40.89,40.99,40.87,40.96,25858.0,36.1494,36.2378,36.1317,36.2113,25858.0
2021-03-22 10:35:00,40.94,41.02,40.9,41.01,59902.0,36.1936,36.2643,36.1583,36.2555,59902.0
2021-03-22 10:40:00,41.01,41.16,40.99,41.15,16074.0,36.2555,36.3881,36.2378,36.3793,16074.0
2021-03-22 10:45:00,41.16,41.2,41.15,41.15,21113.0,36.3881,36.4235,36.3793,36.3793,21113.0
2021-03-22 10:50:00,41.15,41.15,41.04,41.04,16237.0,36.3793,36.3793,36.282,36.282,16237.0
2021-03-22 10:55:00,41.04,41.08,41.03,41.05,18552.0,36.282,36.3174,36.2732,36.2909,18552.0
2021-03-22 11:00:00,41.05,41.07,41.01,41.07,21146.0,36.2909,36.3085,36.2555,36.3085,21146.0
2021-03-22 11:05:00,41.07,41.12,41.07,41.11,12087.0,36.3085,36.3527,36.3085,36.3439,12087.0
2021-03-22 11:10:00,41.09,41.1,41.04,41.05,12516.0,36.3262,36.3351,36.282,36.2909,12516.0
2021-03-22 11:15:00,41.05,41.17,41.04,41.15,22031.0,36.2909,36.397,36.282,36.3793,22031.0
2021-03-22 11:20:00,41.13,41.2,41.13,41.16,16595.0,36.3616,36.4235,36.3616,36.3881,16595.0
2021-03-22 11:25:00,41.16,41.16,41.1,41.1,19148.0,36.3881,36.3881,36.3351,36.3351,19148.0
2021-03-22 11:30:00,41.11,41.22,41.1,41.22,18362.0,36.3439,36.4412,36.3351,36.4412,18362.0
2021-03-22 11:35:00,41.23,41.24,41.18,41.19,12743.0,36.45,36.4588,36.4058,36.4146,12743.0
2021-03-22 11:40:00,41.18,41.2,41.14,41.19,17129.0,36.4058,36.4235,36.3704,36.4146,17129.0
2021-03-22 11:45:00,41.2,41.21,41.09,41.1,33495.0,36.4235,36.4323,36.3262,36.3351,33495.0
2021-03-22 11:50:00,41.11,41.15,41.09,41.14,25047.0,36.3439,36.3793,36.3262,36.3704,25047.0
2021-03-22 11:55:00,41.13,41.14,41.11,41.13,18797.0,36.3616,36.3704,36.3439,36.3616,18797.0
2021-03-22 12:00:00,41.13,41.2,41.13,41.16,42392.0,36.3616,36.4235,36.3616,36.3881,42392.0
2021-03-22 12:05:00,41.16,41.16,41.11,41.14,24580.0,36.3881,36.3881,36.3439,36.3704,24580.0
2021-03-22 12:10:00,41.14,41.17,41.13,41.16,23993.0,36.3704,36.397,36.3616,36.3881,23993.0
2021-03-22 12:15:00,41.16,41.21,41.16,41.19,20276.0,36.3881,36.4323,36.3881,36.4146,20276.0
2021-03-22 12:20:00,41.19,41.19,41.16,41.18,22740.0,36.4146,36.4146,36.3881,36.4058,22740.0
2021-03-22 12:25:00,41.18,41.24,41.17,41.24,36706.0,36.4058,36.4588,36.397,36.4588,36706.0
2021-03-22 12:30:00,41.24,41.27,41.13,41.14,62813.0,36.4588,36.4854,36.3616,36.3704,62813.0
2021-03-22 12:35:00,41.13,41.17,41.12,41.14,56587.0,36.3616,36.397,36.3527,36.3704,56587.0
2021-03-22 12:40:00,41.14,41.16,41.12,41.16,53418.0,36.3704,36.3881,36.3527,36.3881,53418.0
2021-03-22 12:45:00,41.15,41.2,41.15,41.19,18042.0,36.3793,36.4235,36.3793,36.4146,18042.0
2021-03-22 12:50:00,41.18,41.19,41.09,41.09,67635.0,36.4058,36.4146,36.3262,36.3262,67635.0
2021-03-22 12:55:00,41.09,41.14,41.06,41.12,87298.0,36.3262,36.3704,36.2997,36.3527,87298.0
2021-03-22 13:00:00,41.11,41.12,41.08,41.09,31772.0,36.3439,36.3527,36.3174,36.3262,31772.0
2021-03-22 13:05:00,41.09,41.1,41.04,41.07,43642.0,36.3262,36.3351,36.282,36.3085,43642.0
2021-03-22 13:10:00,41.07,41.14,41.06,41.1,42318.0,36.3085,36.3704,36.2997,36.3351,42318.0
2021-03-22 13:15:00,41.1,41.18,41.09,41.18,27107.0,36.3351,36.4058,36.3262,36.4058,27107.0
2021-03-22 13:20:00,41.18,41.19,41.15,41.16,21376.0,36.4058,36.4146,36.3793,36.3881,21376.0
2021-03-22 13:25:00,41.15,41.16,41.09,41.11,30324.0,36.3793,36.3881,36.3262,36.3439,30324.0
2021-03-22 13:30:00,41.11,41.14,41.1,41.14,21461.0,36.3439,36.3704,36.3351,36.3704,21461.0
2021-03-22 13:35:00,41.14,41.18,41.12,41.14,40724.0,36.3704,36.4058,36.3527,36.3704,40724.0
2021-03-22 13:40:00,41.13,41.17,41.12,41.16,23914.0,36.3616,36.397,36.3527,36.3881,23914.0
2021-03-22 13:45:00,41.16,41.21,41.14,41.2,22354.0,36.3881,36.4323,36.3704,36.4235,22354.0
2021-03-22 13:50:00,41.2,41.21,41.17,41.19,20942.0,36.4235,36.4323,36.397,36.4146,20942.0
2021-03-22 13:55:00,41.18,41.23,41.16,41.23,26520.0,36.4058,36.45,36.3881,36.45,26520.0
2021-03-22 14:00:00,41.23,41.25,41.21,41.22,25039.0,36.45,36.4677,36.4323,36.4412,25039.0
2021-03-22 14:05:00,41.22,41.26,41.17,41.19,61446.0,36.4412,36.4765,36.397,36.4146,61446.0
2021-03-22 14:10:00,41.19,41.19,41.11,41.11,25764.0,36.4146,36.4146,36.3439,36.3439,25764.0
2021-03-22 14:15:00,41.1,41.16,41.1,41.16,29354.0,36.3351,36.3881,36.3351,36.3881,29354.0
2021-03-22 14:20:00,41.15,41.2,41.13,41.19,56085.0,36.3793,36.4235,36.3616,36.4146,56085.0
2021-03-22 14:25:00,41.19,41.23,41.19,41.2,40623.0,36.4146,36.45,36.4146,36.4235,40623.0
2021-03-22 14:30:00,41.2,41.26,41.2,41.23,17173.0,36.4235,36.4765,36.4235,36.45,17173.0
2021-03-22 14:35:00,41.22,41.28,41.22,41.27,30282.0,36.4412,36.4942,36.4412,36.4854,30282.0
2021-03-22 14:40:00,41.27,41.27,41.22,41.23,18375.0,36.4854,36.4854,36.4412,36.45,18375.0
2021-03-22 14:45:00,41.23,41.26,41.2,41.21,21808.0,36.45,36.4765,36.4235,36.4323,21808.0
2021-03-22 14:50:00,41.21,41.24,41.19,41.23,33027.0,36.4323,36.4588,36.4146,36.45,33027.0
2021-03-22 14:55:00,41.23,41.27,41.22,41.25,20504.0,36.45,36.4854,36.4412,36.4677,20504.0
2021-03-22 15:00:00,41.24,41.3,41.24,41.25,30361.0,36.4588,36.5119,36.4588,36.4677,30361.0
2021-03-22 15:05:00,41.26,41.27,41.22,41.22,39955.0,36.4765,36.4854,36.4412,36.4412,39955.0
2021-03-22 15:10:00,41.22,41.23,41.17,41.18,52301.0,36.4412,36.45,36.397,36.4058,52301.0
2021-03-22 15:15:00,41.18,41.2,41.09,41.09,50863.0,36.4058,36.4235,36.3262,36.3262,50863.0
2021-03-22 15:20:00,41.1,41.12,41.05,41.06,47853.0,36.3351,36.3527,36.2909,36.2997,47853.0
2021-03-22 15:25:00,41.06,41.08,41.02,41.02,44931.0,36.2997,36.3174,36.2643,36.2643,44931.0
2021-03-22 15:30:00,41.02,41.13,41.02,41.06,88042.0,36.2643,36.3616,36.2643,36.2997,88042.0
2021-03-22 15:35:00,41.06,41.06,41.0,41.04,64510.0,36.2997,36.2997,36.2467,36.282,64510.0
2021-03-22 15:40:00,41.04,41.04,40.93,40.96,74561.0,36.282,36.282,36.1848,36.2113,74561.0
2021-03-22 15:45:00,40.96,41.02,40.93,41.0,126675.0,36.2113,36.2643,36.1848,36.2467,126675.0
2021-03-22 15:50:00,41.0,41.01,40.93,40.97,221852.0,36.2467,36.2555,36.1848,36.2201,221852.0
2021-03-22 15:55:00,40.97,41.0,40.93,40.96,198743.0,36.2201,36.2467,36.1848,36.2113,198743.0
2021-03-23 09:30:00,40.91,40.94,40.82,40.88,62177.0,36.1671,36.1936,36.0875,36.1406,62177.0
2021-03-23 09:35:00,40.88,41.06,40.85,41.05,29263.0,36.1406,36.2997,36.1141,36.2909,29263.0
2021-03-23 09:40:00,41.05,41.07,40.93,41.04,16551.0,36.2909,36.3085,36.1848,36.282,16551.0
2021-03-23 09:45:00,41.03,41.05,40.97,41.0,27354.0,36.2732,36.2909,36.2201,36.2467,27354.0
2021-03-23 09:50:00,40.99,41.03,40.93,40.96,26736.0,36.2378,36.2732,36.1848,36.2113,26736.0
2021-03-23 09:55:00,40.96,41.06,40.95,41.05,15522.0,36.2113,36.2997,36.2025,36.2909,15522.0
2021-03-23 10:00:00,41.07,41.09,40.95,40.97,36563.0,36.3085,36.3262,36.2025,36.2201,36563.0
2021-03-23 10:05:00,40.97,41.01,40.91,40.91,63652.0,36.2201,36.2555,36.1671,36.1671,63652.0
2021-03-23 10:10:00,40.91,40.92,40.8,40.82,50135.0,36.1671,36.1759,36.0698,36.0875,50135.0
2021-03-23 10:15:00,40.84,40.91,40.84,40.9,23264.0,36.1052,36.1671,36.1052,36.1583,23264.0
2021-03-23 10:20:00,40.89,40.9,40.78,40.8,21287.0,36.1494,36.1583,36.0522,36.0698,21287.0
2021-03-23 10:25:00,40.8,40.82,40.7,40.7,20216.0,36.0698,36.0875,35.9814,35.9814,20216.0
2021-03-23 10:30:00,40.69,40.69,40.48,40.48,45940.0,35.9726,35.9726,35.7869,35.7869,45940.0
2021-03-23 10:35:00,40.48,40.51,40.36,40.38,61881.0,35.7869,35.8135,35.6809,35.6985,61881.0
2021-03-23 10:40:00,40.37,40.42,40.31,40.4,115933.0,35.6897,35.7339,35.6367,35.7162,115933.0
2021-03-23 10:45:00,40.39,40.45,40.38,40.44,22703.0,35.7074,35.7604,35.6985,35.7516,22703.0
2021-03-23 10:50:00,40.44,40.52,40.41,40.47,19138.0,35.7516,35.8223,35.7251,35.7781,19138.0
2021-03-23 10:55:00,40.47,40.52,40.47,40.49,40934.0,35.7781,35.8223,35.7781,35.7958,40934.0
2021-03-23 11:00:00,40.5,40.55,40.42,40.45,44980.0,35.8046,35.8488,35.7339,35.7604,44980.0
2021-03-23 11:05:00,40.45,40.53,40.44,40.47,33954.0,35.7604,35.8312,35.7516,35.7781,33954.0
2021-03-23 11:10:00,40.47,40.51,40.43,40.5,22770.0,35.7781,35.8135,35.7427,35.8046,22770.0
2021-03-23 11:15:00,40.5,40.6,40.49,40.55,35146.0,35.8046,35.893,35.7958,35.8488,35146.0
2021-03-23 11:20:00,40.55,40.63,40.55,40.63,20649.0,35.8488,35.9196,35.8488,35.9196,20649.0
2021-03-23 11:25:00,40.63,40.67,40.63,40.67,18839.0,35.9196,35.9549,35.9196,35.9549,18839.0
2021-03-23 11:30:00,40.68,40.69,40.61,40.64,23584.0,35.9638,35.9726,35.9019,35.9284,23584.0
2021-03-23 11:35:00,40.63,40.65,40.54,40.57,33459.0,35.9196,35.9372,35.84,35.8665,33459.0
2021-03-23 11:40:00,40.56,40.57,40.49,40.51,26649.0,35.8577,35.8665,35.7958,35.8135,26649.0
2021-03-23 11:45:00,40.5,40.54,40.48,40.51,15911.0,35.8046,35.84,35.7869,35.8135,15911.0
2021-03-23 11:50:00,40.52,40.52,40.41,40.43,19597.0,35.8223,35.8223,35.7251,35.7427,19597.0
2021-03-23 11:55:00,40.42,40.45,40.38,40.43,40724.0,35.7339,35.7604,35.6985,35.7427,40724.0
2021-03-23 12:00:00,40.43,40.51,40.43,40.46,23692.0,35.7427,35.8135,35.7427,35.7693,23692.0
2021-03-23 12:05:00,40.46,40.47,40.35,40.45,35861.0,35.7693,35.7781,35.672,35.7604,35861.0
2021-03-23 12:10:00,40.45,40.46,40.38,40.41,15867.0,35.7604,35.7693,35.6985,35.7251,15867.0
2021-03-23 12:15:00,40.42,40.44,40.38,40.4,25555.0,35.7339,35.7516,35.6985,35.7162,25555.0
2021-03-23 12:20:00,40.4,40.41,40.34,40.37,21721.0,35.7162,35.7251,35.6632,35.6897,21721.0
2021-03-23 12:25:00,40.38,40.46,40.35,40.41,16570.0,35.6985,35.7693,35.672,35.7251,16570.0
2021-03-23 12:30:00,40.42,40.43,40.36,40.37,17120.0,35.7339,35.7427,35.6809,35.6897,17120.0
2021-03-23 12:35:00,40.36,40.46,40.34,40.46,20675.0,35.6809,35.7693,35.6632,35.7693,20675.0
2021-03-23 12:40:00,40.45,40.47,40.4,40.47,14686.0,35.7604,35.7781,35.7162,35.7781,14686.0
2021-03-23 12:45:00,40.47,40.49,40.41,40.41,17215.0,35.7781,35.7958,35.7251,35.7251,17215.0
2021-03-23 12:50:00,40.41,40.47,40.4,40.45,19889.0,35.7251,35.7781,35.7162,35.7604,19889.0
2021-03-23 12:55:00,40.45,40.49,40.44,40.47,12526.0,35.7604,35.7958,35.7516,35.7781,12526.0
2021-03-23 13:00:00,40.47,40.47,40.42,40.43,28668.0,35.7781,35.7781,35.7339,35.7427,28668.0
2021-03-23 13:05:00,40.43,40.45,40.39,40.42,33063.0,35.7427,35.7604,35.7074,35.7339,33063.0
2021-03-23 13:10:00,40.42,40.42,40.36,40.39,19598.0,35.7339,35.7339,35.6809,35.7074,19598.0
2021-03-23 13:15:00,40.38,40.43,40.38,40.41,18533.0,35.6985,35.7427,35.6985,35.7251,18533.0
2021-03-23 13:20:00,40.41,40.45,40.38,40.39,38739.0,35.7251,35.7604,35.6985,35.7074,38739.0
2021-03-23 13:25:00,40.39,40.39,40.33,40.34,22471.0,35.7074,35.7074,35.6543,35.6632,22471.0
2021-03-23 13:30:00,40.33,40.33,40.24,40.27,22089.0,35.6543,35.6543,35.5748,35.6013,22089.0
2021-03-23 13:35:00,40.28,40.32,40.2,40.21,23105.0,35.6101,35.6455,35.5394,35.5483,23105.0
2021-03-23 13:40:00,40.2,40.21,40.12,40.14,30689.0,35.5394,35.5483,35.4687,35.4864,30689.0
2021-03-23 13:45:00,40.13,40.17,40.1,40.16,28140.0,35.4775,35.5129,35.451,35.504,28140.0
2021-03-23 13:50:00,40.16,40.17,40.11,40.13,24080.0,35.504,35.5129,35.4598,35.4775,24080.0
2021-03-23 13:55:00,40.13,40.15,40.08,40.12,22005.0,35.4775,35.4952,35.4333,35.4687,22005.0
2021-03-23 14:00:00,40.12,40.12,40.06,40.09,17231.0,35.4687,35.4687,35.4156,35.4422,17231.0
2021-03-23 14:05:00,40.08,40.15,40.05,40.15,37206.0,35.4333,35.4952,35.4068,35.4952,37206.0
2021-03-23 14:10:00,40.15,40.2,40.14,40.14,31124.0,35.4952,35.5394,35.4864,35.4864,31124.0
2021-03-23 14:15:00,40.13,40.14,40.08,40.09,23699.0,35.4775,35.4864,35.4333,35.4422,23699.0
2021-03-23 14:20:00,40.09,40.14,40.07,40.1,22028.0,35.4422,35.4864,35.4245,35.451,22028.0
2021-03-23 14:25:00,40.1,40.1,40.03,40.07,30225.0,35.451,35.451,35.3891,35.4245,30225.0
2021-03-23 14:30:00,40.06,40.11,40.03,40.05,28160.0,35.4156,35.4598,35.3891,35.4068,28160.0
2021-03-23 14:35:00,40.05,40.06,39.97,39.99,43537.0,35.4068,35.4156,35.3361,35.3538,43537.0
2021-03-23 14:40:00,39.99,40.0,39.89,39.91,31318.0,35.3538,35.3626,35.2653,35.283,31318.0
2021-03-23 14:45:00,39.91,39.98,39.89,39.98,23003.0,35.283,35.3449,35.2653,35.3449,23003.0
2021-03-23 14:50:00,39.98,39.98,39.9,39.91,33450.0,35.3449,35.3449,35.2742,35.283,33450.0
2021-03-23 14:55:00,39.91,39.91,39.77,39.77,32373.0,35.283,35.283,35.1593,35.1593,32373.0
2021-03-23 15:00:00,39.77,39.88,39.77,39.87,41573.0,35.1593,35.2565,35.1593,35.2477,41573.0
2021-03-23 15:05:00,39.87,39.89,39.74,39.76,45372.0,35.2477,35.2653,35.1327,35.1504,45372.0
2021-03-23 15:10:00,39.76,39.77,39.71,39.72,41414.0,35.1504,35.1593,35.1062,35.1151,41414.0
2021-03-23 15:15:00,39.72,39.77,39.68,39.73,46076.0,35.1151,35.1593,35.0797,35.1239,46076.0
2021-03-23 15:20:00,39.71,39.71,39.57,39.6,66420.0,35.1062,35.1062,34.9824,35.009,66420.0
2021-03-23 15:25:00,39.59,39.7,39.56,39.64,46499.0,35.0001,35.0974,34.9736,35.0443,46499.0
2021-03-23 15:30:00,39.64,39.67,39.57,39.66,67159.0,35.0443,35.0709,34.9824,35.062,67159.0
2021-03-23 15:35:00,39.66,39.75,39.6,39.69,65603.0,35.062,35.1416,35.009,35.0885,65603.0
2021-03-23 15:40:00,39.69,39.81,39.68,39.77,139070.0,35.0885,35.1946,35.0797,35.1593,139070.0
2021-03-23 15:45:00,39.76,39.83,39.73,39.77,100209.0,35.1504,35.2123,35.1239,35.1593,100209.0
2021-03-23 15:50:00,39.76,39.83,39.69,39.82,198114.0,35.1504,35.2123,35.0885,35.2035,198114.0
2021-03-23 15:55:00,39.83,39.91,39.73,39.87,327103.0,35.2123,35.283,35.1239,35.2477,327103.0
2021-03-24 09:30:00,40.09,40.28,40.01,40.03,45679.0,35.4422,35.6101,35.3714,35.3891,45679.0
2021-03-24 09:35:00,40.05,40.28,40.05,40.26,20647.0,35.4068,35.6101,35.4068,35.5925,20647.0
2021-03-24 09:40:00,40.23,40.3,40.2,40.25,40516.0,35.5659,35.6278,35.5394,35.5836,40516.0
2021-03-24 09:45:00,40.25,40.34,40.18,40.2,60584.0,35.5836,35.6632,35.5217,35.5394,60584.0
2021-03-24 09:50:00,40.2,40.2,39.95,40.03,72154.0,35.5394,35.5394,35.3184,35.3891,72154.0
2021-03-24 09:55:00,40.04,40.11,39.97,40.06,90739.0,35.398,35.4598,35.3361,35.4156,90739.0
2021-03-24 10:00:00,40.05,40.17,40.04,40.12,58660.0,35.4068,35.5129,35.398,35.4687,58660.0
2021-03-24 10:05:00,40.13,40.2,40.11,40.12,39336.0,35.4775,35.5394,35.4598,35.4687,39336.0
2021-03-24 10:10:00,40.12,40.2,40.09,40.14,27581.0,35.4687,35.5394,35.4422,35.4864,27581.0
2021-03-24 10:15:00,40.14,40.15,40.0,40.07,27040.0,35.4864,35.4952,35.3626,35.4245,27040.0
2021-03-24 10:20:00,40.08,40.21,40.08,40.19,54283.0,35.4333,35.5483,35.4333,35.5306,54283.0
2021-03-24 10:25:00,40.2,40.28,40.18,40.25,79990.0,35.5394,35.6101,35.5217,35.5836,79990.0
2021-03-24 10:30:00,40.25,40.37,40.18,40.27,121035.0,35.5836,35.6897,35.5217,35.6013,121035.0
2021-03-24 10:35:00,40.26,40.4,40.25,40.39,96923.0,35.5925,35.7162,35.5836,35.7074,96923.0
2021-03-24 10:40:00,40.38,40.41,40.34,40.35,84723.0,35.6985,35.7251,35.6632,35.672,84723.0
2021-03-24 10:45:00,40.34,40.56,40.34,40.55,38320.0,35.6632,35.8577,35.6632,35.8488,38320.0
2021-03-24 10:50:00,40.52,40.61,40.52,40.59,17331.0,35.8223,35.9019,35.8223,35.8842,17331.0
2021-03-24 10:55:00,40.59,40.62,40.55,40.6,16582.0,35.8842,35.9107,35.8488,35.893,16582.0
2021-03-24 11:00:00,40.62,40.64,40.54,40.59,24866.0,35.9107,35.9284,35.84,35.8842,24866.0
2021-03-24 11:05:00,40.58,40.59,40.46,40.47,21586.0,35.8754,35.8842,35.7693,35.7781,21586.0
2021-03-24 11:10:00,40.48,40.54,40.44,40.46,18145.0,35.7869,35.84,35.7516,35.7693,18145.0
2021-03-24 11:15:00,40.47,40.53,40.44,40.44,40437.0,35.7781,35.8312,35.7516,35.7516,40437.0
2021-03-24 11:20:00,40.44,40.5,40.43,40.48,14983.0,35.7516,35.8046,35.7427,35.7869,14983.0
2021-03-24 11:25:00,40.48,40.55,40.48,40.5,15624.0,35.7869,35.8488,35.7869,35.8046,15624.0
2021-03-24 11:30:00,40.49,40.52,40.46,40.47,12953.0,35.7958,35.8223,35.7693,35.7781,12953.0
2021-03-24 11:35:00,40.47,40.58,40.47,40.55,17292.0,35.7781,35.8754,35.7781,35.8488,17292.0
2021-03-24 11:40:00,40.54,40.54,40.49,40.52,12559.0,35.84,35.84,35.7958,35.8223,12559.0
2021-03-24 11:45:00,40.53,40.58,40.52,40.56,14261.0,35.8312,35.8754,35.8223,35.8577,14261.0
2021-03-24 11:50:00,40.57,40.57,40.51,40.52,13071.0,35.8665,35.8665,35.8135,35.8223,13071.0
2021-03-24 11:55:00,40.51,40.54,40.46,40.51,17560.0,35.8135,35.84,35.7693,35.8135,17560.0
2021-03-24 12:00:00,40.51,40.63,40.51,40.62,15076.0,35.8135,35.9196,35.8135,35.9107,15076.0
2021-03-24 12:05:00,40.62,40.7,40.59,40.69,12685.0,35.9107,35.9814,35.8842,35.9726,12685.0
2021-03-24 12:10:00,40.7,40.74,40.67,40.72,22241.0,35.9814,36.0168,35.9549,35.9991,22241.0
2021-03-24 12:15:00,40.72,40.8,40.71,40.74,22863.0,35.9991,36.0698,35.9903,36.0168,22863.0
2021-03-24 12:20:00,40.75,40.75,40.67,40.68,12384.0,36.0256,36.0256,35.9549,35.9638,12384.0
2021-03-24 12:25:00,40.68,40.69,40.64,40.67,14981.0,35.9638,35.9726,35.9284,35.9549,14981.0
2021-03-24 12:30:00,40.68,40.68,40.57,40.59,15302.0,35.9638,35.9638,35.8665,35.8842,15302.0
2021-03-24 12:35:00,40.6,40.66,40.59,40.66,12107.0,35.893,35.9461,35.8842,35.9461,12107.0
2021-03-24 12:40:00,40.66,40.72,40.65,40.7,15164.0,35.9461,35.9991,35.9372,35.9814,15164.0
2021-03-24 12:45:00,40.71,40.71,40.6,40.61,14060.0,35.9903,35.9903,35.893,35.9019,14060.0
2021-03-24 12:50:00,40.61,40.61,40.56,40.6,15696.0,35.9019,35.9019,35.8577,35.893,15696.0
2021-03-24 12:55:00,40.6,40.67,40.6,40.65,14379.0,35.893,35.9549,35.893,35.9372,14379.0
2021-03-24 13:00:00,40.65,40.65,40.55,40.58,18312.0,35.9372,35.9372,35.8488,35.8754,18312.0
2021-03-24 13:05:00,40.58,40.6,40.53,40.56,16633.0,35.8754,35.893,35.8312,35.8577,16633.0
2021-03-24 13:10:00,40.55,40.56,40.44,40.45,15782.0,35.8488,35.8577,35.7516,35.7604,15782.0
2021-03-24 13:15:00,40.44,40.49,40.42,40.48,19796.0,35.7516,35.7958,35.7339,35.7869,19796.0
2021-03-24 13:20:00,40.48,40.54,40.48,40.53,11690.0,35.7869,35.84,35.7869,35.8312,11690.0
2021-03-24 13:25:00,40.54,40.55,40.5,40.52,14165.0,35.84,35.8488,35.8046,35.8223,14165.0
2021-03-24 13:30:00,40.52,40.56,40.51,40.52,11121.0,35.8223,35.8577,35.8135,35.8223,11121.0
2021-03-24 13:35:00,40.51,40.58,40.5,40.55,14599.0,35.8135,35.8754,35.8046,35.8488,14599.0
2021-03-24 13:40:00,40.56,40.58,40.41,40.41,15996.0,35.8577,35.8754,35.7251,35.7251,15996.0
2021-03-24 13:45:00,40.42,40.61,40.42,40.61,21233.0,35.7339,35.9019,35.7339,35.9019,21233.0
2021-03-24 13:50:00,40.61,40.65,40.6,40.6,12672.0,35.9019,35.9372,35.893,35.893,12672.0
2021-03-24 13:55:00,40.6,40.67,40.6,40.66,12420.0,35.893,35.9549,35.893,35.9461,12420.0
2021-03-24 14:00:00,40.65,40.66,40.57,40.61,20796.0,35.9372,35.9461,35.8665,35.9019,20796.0
2021-03-24 14:05:00,40.62,40.66,40.59,40.65,11356.0,35.9107,35.9461,35.8842,35.9372,11356.0
2021-03-24 14:10:00,40.65,40.67,40.61,40.61,16625.0,35.9372,35.9549,35.9019,35.9019,16625.0
2021-03-24 14:15:00,40.62,40.69,40.6,40.68,21980.0,35.9107,35.9726,35.893,35.9638,21980.0
2021-03-24 14:20:00,40.68,40.72,40.66,40.67,19079.0,35.9638,35.9991,35.9461,35.9549,19079.0
2021-03-24 14:25:00,40.66,40.67,40.61,40.62,23512.0,35.9461,35.9549,35.9019,35.9107,23512.0
2021-03-24 14:30:00,40.62,40.62,40.54,40.57,32570.0,35.9107,35.9107,35.84,35.8665,32570.0
2021-03-24 14:35:00,40.56,40.62,40.53,40.55,14429.0,35.8577,35.9107,35.8312,35.8488,14429.0
2021-03-24 14:40:00,40.55,40.57,40.49,40.5,27028.0,35.8488,35.8665,35.7958,35.8046,27028.0
2021-03-24 14:45:00,40.5,40.65,40.49,40.65,25573.0,35.8046,35.9372,35.7958,35.9372,25573.0
2021-03-24 14:50:00,40.64,40.68,40.55,40.55,31033.0,35.9284,35.9638,35.8488,35.8488,31033.0
2021-03-24 14:55:00,40.55,40.61,40.52,40.54,38597.0,35.8488,35.9019,35.8223,35.84,38597.0
2021-03-24 15:00:00,40.55,40.57,40.52,40.55,25471.0,35.8488,35.8665,35.8223,35.8488,25471.0
2021-03-24 15:05:00,40.55,40.64,40.54,40.59,24619.0,35.8488,35.9284,35.84,35.8842,24619.0
2021-03-24 15:10:00,40.6,40.62,40.56,40.59,23235.0,35.893,35.9107,35.8577,35.8842,23235.0
2021-03-24 15:15:00,40.58,40.65,40.54,40.63,21442.0,35.8754,35.9372,35.84,35.9196,21442.0
2021-03-24 15:20:00,40.62,40.62,40.52,40.55,43576.0,35.9107,35.9107,35.8223,35.8488,43576.0
2021-03-24 15:25:00,40.54,40.56,40.47,40.48,149136.0,35.84,35.8577,35.7781,35.7869,149136.0
2021-03-24 15:30:00,40.48,40.51,40.42,40.43,42026.0,35.7869,35.8135,35.7339,35.7427,42026.0
2021-03-24 15:35:00,40.43,40.49,40.39,40.41,47005.0,35.7427,35.7958,35.7074,35.7251,47005.0
2021-03-24 15:40:00,40.41,40.44,40.37,40.38,44695.0,35.7251,35.7516,35.6897,35.6985,44695.0
2021-03-24 15:45:00,40.39,40.49,40.38,40.44,48345.0,35.7074,35.7958,35.6985,35.7516,48345.0
2021-03-24 15:50:00,40.44,40.47,40.35,40.35,74062.0,35.7516,35.7781,35.672,35.672,74062.0
2021-03-24 15:55:00,40.35,40.35,40.24,40.25,165107.0,35.672,35.672,35.5748,35.5836,165107.0
2021-03-25 09:30:00,40.02,40.16,39.93,40.09,72931.0,35.3803,35.504,35.3007,35.4422,72931.0
2021-03-25 09:35:00,40.08,40.14,40.01,40.1,38247.0,35.4333,35.4864,35.3714,35.451,38247.0
2021-03-25 09:40:00,40.08,40.12,39.99,39.99,25721.0,35.4333,35.4687,35.3538,35.3538,25721.0
2021-03-25 09:45:00,39.99,40.11,39.96,39.98,17631.0,35.3538,35.4598,35.3272,35.3449,17631.0
2021-03-25 09:50:00,39.98,39.98,39.76,39.82,37559.0,35.3449,35.3449,35.1504,35.2035,37559.0
2021-03-25 09:55:00,39.8,39.96,39.73,39.91,20227.0,35.1858,35.3272,35.1239,35.283,20227.0
2021-03-25 10:00:00,39.91,40.0,39.83,39.93,49101.0,35.283,35.3626,35.2123,35.3007,49101.0
2021-03-25 10:05:00,39.93,39.99,39.91,39.98,22715.0,35.3007,35.3538,35.283,35.3449,22715.0
2021-03-25 10:10:00,39.99,40.0,39.93,39.97,44579.0,35.3538,35.3626,35.3007,35.3361,44579.0
2021-03-25 10:15:00,39.95,39.96,39.85,39.94,32497.0,35.3184,35.3272,35.23,35.3096,32497.0
2021-03-25 10:20:00,39.94,40.01,39.91,39.98,29762.0,35.3096,35.3714,35.283,35.3449,29762.0
2021-03-25 10:25:00,39.98,40.06,39.94,39.99,22266.0,35.3449,35.4156,35.3096,35.3538,22266.0
2021-03-25 10:30:00,39.98,40.02,39.94,39.95,19011.0,35.3449,35.3803,35.3096,35.3184,19011.0
2021-03-25 10:35:00,39.94,39.97,39.88,39.95,30436.0,35.3096,35.3361,35.2565,35.3184,30436.0
2021-03-25 10:40:00,39.96,39.98,39.88,39.91,28695.0,35.3272,35.3449,35.2565,35.283,28695.0
2021-03-25 10:45:00,39.92,39.94,39.83,39.83,38446.0,35.2919,35.3096,35.2123,35.2123,38446.0
2021-03-25 10:50:00,39.82,39.82,39.7,39.73,40148.0,35.2035,35.2035,35.0974,35.1239,40148.0
2021-03-25 10:55:00,39.72,39.85,39.7,39.84,39637.0,35.1151,35.23,35.0974,35.2211,39637.0
2021-03-25 11:00:00,39.84,39.84,39.78,39.79,91131.0,35.2211,35.2211,35.1681,35.1769,91131.0
2021-03-25 11:05:00,39.79,39.87,39.75,39.85,44558.0,35.1769,35.2477,35.1416,35.23,44558.0
2021-03-25 11:10:00,39.86,39.93,39.84,39.91,31395.0,35.2388,35.3007,35.2211,35.283,31395.0
2021-03-25 11:15:00,39.91,39.98,39.88,39.98,26894.0,35.283,35.3449,35.2565,35.3449,26894.0
2021-03-25 11:20:00,39.98,40.01,39.93,39.93,16347.0,35.3449,35.3714,35.3007,35.3007,16347.0
2021-03-25 11:25:00,39.93,40.03,39.9,40.01,25939.0,35.3007,35.3891,35.2742,35.3714,25939.0
2021-03-25 11:30:00,40.01,40.14,40.0,40.14,17313.0,35.3714,35.4864,35.3626,35.4864,17313.0
2021-03-25 11:35:00,40.13,40.16,40.11,40.12,18918.0,35.4775,35.504,35.4598,35.4687,18918.0
2021-03-25 11:40:00,40.12,40.13,40.04,40.04,17632.0,35.4687,35.4775,35.398,35.398,17632.0
2021-03-25 11:45:00,40.03,40.13,40.01,40.09,23814.0,35.3891,35.4775,35.3714,35.4422,23814.0
2021-03-25 11:50:00,40.09,40.21,40.06,40.2,25354.0,35.4422,35.5483,35.4156,35.5394,25354.0
2021-03-25 11:55:00,40.19,40.33,40.17,40.33,33710.0,35.5306,35.6543,35.5129,35.6543,33710.0
2021-03-25 12:00:00,40.33,40.42,40.29,40.38,80611.0,35.6543,35.7339,35.619,35.6985,80611.0
2021-03-25 12:05:00,40.38,40.41,40.34,40.38,23271.0,35.6985,35.7251,35.6632,35.6985,23271.0
2021-03-25 12:10:00,40.39,40.42,40.37,40.39,25556.0,35.7074,35.7339,35.6897,35.7074,25556.0
2021-03-25 12:15:00,40.39,40.51,40.39,40.5,18784.0,35.7074,35.8135,35.7074,35.8046,18784.0
2021-03-25 12:20:00,40.5,40.57,40.45,40.56,37416.0,35.8046,35.8665,35.7604,35.8577,37416.0
2021-03-25 12:25:00,40.57,40.64,40.56,40.6,39931.0,35.8665,35.9284,35.8577,35.893,39931.0
2021-03-25 12:30:00,40.61,40.74,40.61,40.73,61773.0,35.9019,36.0168,35.9019,36.008,61773.0
2021-03-25 12:35:00,40.73,40.78,40.71,40.77,44228.0,36.008,36.0522,35.9903,36.0433,44228.0
2021-03-25 12:40:00,40.77,40.88,40.74,40.88,39566.0,36.0433,36.1406,36.0168,36.1406,39566.0
2021-03-25 12:45:00,40.88,40.94,40.86,40.92,40913.0,36.1406,36.1936,36.1229,36.1759,40913.0
2021-03-25 12:50:00,40.92,40.96,40.89,40.91,36266.0,36.1759,36.2113,36.1494,36.1671,36266.0
2021-03-25 12:55:00,40.91,40.95,40.88,40.9,34465.0,36.1671,36.2025,36.1406,36.1583,34465.0
2021-03-25 13:00:00,40.9,40.91,40.83,40.91,82962.0,36.1583,36.1671,36.0964,36.1671,82962.0
2021-03-25 13:05:00,40.91,40.98,40.88,40.93,44548.0,36.1671,36.229,36.1406,36.1848,44548.0
2021-03-25 13:10:00,40.94,41.04,40.93,41.04,33396.0,36.1936,36.282,36.1848,36.282,33396.0
2021-03-25 13:15:00,41.04,41.05,40.91,40.93,35232.0,36.282,36.2909,36.1671,36.1848,35232.0
2021-03-25 13:20:00,40.94,40.97,40.88,40.93,35573.0,36.1936,36.2201,36.1406,36.1848,35573.0
2021-03-25 13:25:00,40.93,40.99,40.9,40.91,27357.0,36.1848,36.2378,36.1583,36.1671,27357.0
2021-03-25 13:30:00,40.92,40.94,40.86,40.9,43822.0,36.1759,36.1936,36.1229,36.1583,43822.0
2021-03-25 13:35:00,40.9,40.96,40.85,40.95,32956.0,36.1583,36.2113,36.1141,36.2025,32956.0
2021-03-25 13:40:00,40.95,41.07,40.95,41.06,25709.0,36.2025,36.3085,36.2025,36.2997,25709.0
2021-03-25 13:45:00,41.05,41.1,40.95,41.03,35369.0,36.2909,36.3351,36.2025,36.2732,35369.0
2021-03-25 13:50:00,41.03,41.05,41.0,41.04,17867.0,36.2732,36.2909,36.2467,36.282,17867.0
2021-03-25 13:55:00,41.04,41.07,40.99,41.0,31225.0,36.282,36.3085,36.2378,36.2467,31225.0
2021-03-25 14:00:00,41.0,41.0,40.93,40.95,30103.0,36.2467,36.2467,36.1848,36.2025,30103.0
2021-03-25 14:05:00,40.96,40.99,40.91,40.94,28967.0,36.2113,36.2378,36.1671,36.1936,28967.0
2021-03-25 14:10:00,40.94,40.96,40.9,40.96,25998.0,36.1936,36.2113,36.1583,36.2113,25998.0
2021-03-25 14:15:00,40.96,41.06,40.94,41.05,32501.0,36.2113,36.2997,36.1936,36.2909,32501.0
2021-03-25 14:20:00,41.04,41.05,40.99,41.04,23594.0,36.282,36.2909,36.2378,36.282,23594.0
2021-03-25 14:25:00,41.04,41.05,40.86,40.86,30493.0,36.282,36.2909,36.1229,36.1229,30493.0
2021-03-25 14:30:00,40.86,40.94,40.86,40.93,18369.0,36.1229,36.1936,36.1229,36.1848,18369.0
2021-03-25 14:35:00,40.93,41.09,40.9,41.07,31698.0,36.1848,36.3262,36.1583,36.3085,31698.0
2021-03-25 14:40:00,41.08,41.12,41.07,41.12,31363.0,36.3174,36.3527,36.3085,36.3527,31363.0
2021-03-25 14:45:00,41.12,41.17,41.08,41.09,32925.0,36.3527,36.397,36.3174,36.3262,32925.0
2021-03-25 14:50:00,41.09,41.19,41.08,41.18,32093.0,36.3262,36.4146,36.3174,36.4058,32093.0
2021-03-25 14:55:00,41.19,41.2,41.11,41.18,30412.0,36.4146,36.4235,36.3439,36.4058,30412.0
2021-03-25 15:00:00,41.18,41.2,41.14,41.19,36339.0,36.4058,36.4235,36.3704,36.4146,36339.0
2021-03-25 15:05:00,41.19,41.21,41.08,41.12,37357.0,36.4146,36.4323,36.3174,36.3527,37357.0
2021-03-25 15:10:00,41.12,41.21,41.11,41.14,65932.0,36.3527,36.4323,36.3439,36.3704,65932.0
2021-03-25 15:15:00,41.14,41.24,41.13,41.23,59948.0,36.3704,36.4588,36.3616,36.45,59948.0
2021-03-25 15:20:00,41.23,41.25,41.18,41.19,53885.0,36.45,36.4677,36.4058,36.4146,53885.0
2021-03-25 15:25:00,41.19,41.23,41.16,41.22,51554.0,36.4146,36.45,36.3881,36.4412,51554.0
2021-03-25 15:30:00,41.22,41.29,41.2,41.28,67185.0,36.4412,36.503,36.4235,36.4942,67185.0
2021-03-25 15:35:00,41.28,41.3,41.22,41.28,44938.0,36.4942,36.5119,36.4412,36.4942,44938.0
2021-03-25 15:40:00,41.28,41.33,41.22,41.24,64404.0,36.4942,36.5384,36.4412,36.4588,64404.0
2021-03-25 15:45:00,41.24,41.31,41.21,41.29,106138.0,36.4588,36.5207,36.4323,36.503,106138.0
2021-03-25 15:50:00,41.29,41.35,41.24,41.26,123513.0,36.503,36.5561,36.4588,36.4765,123513.0
2021-03-25 15:55:00,41.25,41.3,41.21,41.23,245918.0,36.4677,36.5119,36.4323,36.45,245918.0
2021-03-26 09:30:00,41.72,41.9,41.62,41.72,93809.0,36.8832,37.0423,36.7948,36.8832,93809.0
2021-03-26 09:35:00,41.73,41.83,41.71,41.8,51194.0,36.892,36.9804,36.8743,36.9539,51194.0
2021-03-26 09:40:00,41.8,41.89,41.74,41.87,31747.0,36.9539,37.0335,36.9009,37.0158,31747.0
2021-03-26 09:45:00,41.89,41.95,41.84,41.84,59632.0,37.0335,37.0865,36.9893,36.9893,59632.0
2021-03-26 09:50:00,41.84,41.84,41.69,41.73,23910.0,36.9893,36.9893,36.8567,36.892,23910.0
2021-03-26 09:55:00,41.73,41.97,41.73,41.97,23528.0,36.892,37.1042,36.892,37.1042,23528.0
2021-03-26 10:00:00,41.97,42.02,41.95,41.97,50666.0,37.1042,37.1484,37.0865,37.1042,50666.0
2021-03-26 10:05:00,41.96,41.99,41.86,41.96,22466.0,37.0954,37.1219,37.007,37.0954,22466.0
2021-03-26 10:10:00,41.96,42.05,41.91,42.04,24663.0,37.0954,37.1749,37.0512,37.1661,24663.0
2021-03-26 10:15:00,42.05,42.18,42.04,42.17,22079.0,37.1749,37.2899,37.1661,37.281,22079.0
2021-03-26 10:20:00,42.17,42.2,42.11,42.16,38962.0,37.281,37.3075,37.228,37.2722,38962.0
2021-03-26 10:25:00,42.17,42.26,42.17,42.25,21052.0,37.281,37.3606,37.281,37.3517,21052.0
2021-03-26 10:30:00,42.25,42.31,42.18,42.29,54923.0,37.3517,37.4048,37.2899,37.3871,54923.0
2021-03-26 10:35:00,42.29,42.31,42.25,42.27,27103.0,37.3871,37.4048,37.3517,37.3694,27103.0
2021-03-26 10:40:00,42.27,42.33,42.26,42.29,36797.0,37.3694,37.4225,37.3606,37.3871,36797.0
2021-03-26 10:45:00,42.28,42.34,42.22,42.23,23596.0,37.3783,37.4313,37.3252,37.3341,23596.0
2021-03-26 10:50:00,42.22,42.3,42.2,42.23,24740.0,37.3252,37.3959,37.3075,37.3341,24740.0
2021-03-26 10:55:00,42.23,42.27,42.15,42.18,80338.0,37.3341,37.3694,37.2633,37.2899,80338.0
2021-03-26 11:00:00,42.18,42.29,42.17,42.25,30374.0,37.2899,37.3871,37.281,37.3517,30374.0
2021-03-26 11:05:00,42.25,42.28,42.23,42.23,15322.0,37.3517,37.3783,37.3341,37.3341,15322.0
2021-03-26 11:10:00,42.23,42.24,42.07,42.09,29238.0,37.3341,37.3429,37.1926,37.2103,29238.0
2021-03-26 11:15:00,42.09,42.11,42.07,42.09,15080.0,37.2103,37.228,37.1926,37.2103,15080.0
2021-03-26 11:20:00,42.1,42.13,42.06,42.06,14873.0,37.2191,37.2457,37.1838,37.1838,14873.0
2021-03-26 11:25:00,42.06,42.18,42.06,42.18,23363.0,37.1838,37.2899,37.1838,37.2899,23363.0
2021-03-26 11:30:00,42.18,42.28,42.14,42.27,25655.0,37.2899,37.3783,37.2545,37.3694,25655.0
2021-03-26 11:35:00,42.27,42.29,42.24,42.27,21811.0,37.3694,37.3871,37.3429,37.3694,21811.0
2021-03-26 11:40:00,42.27,42.28,42.23,42.24,17392.0,37.3694,37.3783,37.3341,37.3429,17392.0
2021-03-26 11:45:00,42.23,42.23,42.14,42.16,30659.0,37.3341,37.3341,37.2545,37.2722,30659.0
2021-03-26 11:50:00,42.15,42.2,42.15,42.17,18831.0,37.2633,37.3075,37.2633,37.281,18831.0
2021-03-26 11:55:00,42.18,42.24,42.15,42.19,28995.0,37.2899,37.3429,37.2633,37.2987,28995.0
2021-03-26 12:00:00,42.18,42.27,42.18,42.25,18078.0,37.2899,37.3694,37.2899,37.3517,18078.0
2021-03-26 12:05:00,42.25,42.3,42.25,42.3,17759.0,37.3517,37.3959,37.3517,37.3959,17759.0
2021-03-26 12:10:00,42.3,42.36,42.29,42.35,15055.0,37.3959,37.449,37.3871,37.4401,15055.0
2021-03-26 12:15:00,42.35,42.45,42.35,42.45,38210.0,37.4401,37.5286,37.4401,37.5286,38210.0
2021-03-26 12:20:00,42.45,42.46,42.41,42.45,25488.0,37.5286,37.5374,37.4932,37.5286,25488.0
2021-03-26 12:25:00,42.45,42.46,42.41,42.45,26590.0,37.5286,37.5374,37.4932,37.5286,26590.0
2021-03-26 12:30:00,42.46,42.48,42.42,42.47,16995.0,37.5374,37.5551,37.502,37.5462,16995.0
2021-03-26 12:35:00,42.48,42.5,42.44,42.49,30527.0,37.5551,37.5728,37.5197,37.5639,30527.0
2021-03-26 12:40:00,42.48,42.54,42.48,42.52,56050.0,37.5551,37.6081,37.5551,37.5904,56050.0
2021-03-26 12:45:00,42.53,42.57,42.5,42.53,50887.0,37.5993,37.6346,37.5728,37.5993,50887.0
2021-03-26 12:50:00,42.53,42.59,42.52,42.57,23815.0,37.5993,37.6523,37.5904,37.6346,23815.0
2021-03-26 12:55:00,42.57,42.57,42.44,42.45,40502.0,37.6346,37.6346,37.5197,37.5286,40502.0
2021-03-26 13:00:00,42.45,42.49,42.36,42.37,70602.0,37.5286,37.5639,37.449,37.4578,70602.0
2021-03-26 13:05:00,42.36,42.4,42.23,42.27,116027.0,37.449,37.4844,37.3341,37.3694,116027.0
2021-03-26 13:10:00,42.27,42.4,42.18,42.4,273248.0,37.3694,37.4844,37.2899,37.4844,273248.0
2021-03-26 13:15:00,42.41,42.5,42.38,42.5,56625.0,37.4932,37.5728,37.4667,37.5728,56625.0
2021-03-26 13:20:00,42.5,42.52,42.45,42.47,46544.0,37.5728,37.5904,37.5286,37.5462,46544.0
2021-03-26 13:25:00,42.46,42.55,42.44,42.54,53900.0,37.5374,37.617,37.5197,37.6081,53900.0
2021-03-26 13:30:00,42.55,42.57,42.51,42.51,22177.0,37.617,37.6346,37.5816,37.5816,22177.0
2021-03-26 13:35:00,42.51,42.51,42.42,42.43,33026.0,37.5816,37.5816,37.502,37.5109,33026.0
2021-03-26 13:40:00,42.43,42.47,42.42,42.45,167320.0,37.5109,37.5462,37.502,37.5286,167320.0
2021-03-26 13:45:00,42.44,42.44,42.32,42.32,74231.0,37.5197,37.5197,37.4136,37.4136,74231.0
2021-03-26 13:50:00,42.33,42.43,42.32,42.39,28371.0,37.4225,37.5109,37.4136,37.4755,28371.0
2021-03-26 13:55:00,42.4,42.47,42.39,42.46,47342.0,37.4844,37.5462,37.4755,37.5374,47342.0
2021-03-26 14:00:00,42.47,42.52,42.44,42.48,46480.0,37.5462,37.5904,37.5197,37.5551,46480.0
2021-03-26 14:05:00,42.48,42.5,42.44,42.45,72215.0,37.5551,37.5728,37.5197,37.5286,72215.0
2021-03-26 14:10:00,42.46,42.48,42.39,42.47,120698.0,37.5374,37.5551,37.4755,37.5462,120698.0
2021-03-26 14:15:00,42.47,42.52,42.42,42.52,64644.0,37.5462,37.5904,37.502,37.5904,64644.0
2021-03-26 14:20:00,42.52,42.63,42.49,42.59,86559.0,37.5904,37.6877,37.5639,37.6523,86559.0
2021-03-26 14:25:00,42.59,42.65,42.53,42.55,51852.0,37.6523,37.7054,37.5993,37.617,51852.0
2021-03-26 14:30:00,42.54,42.66,42.54,42.65,50081.0,37.6081,37.7142,37.6081,37.7054,50081.0
2021-03-26 14:35:00,42.66,42.71,42.63,42.66,63115.0,37.7142,37.7584,37.6877,37.7142,63115.0
2021-03-26 14:40:00,42.66,42.69,42.59,42.6,48317.0,37.7142,37.7407,37.6523,37.6612,48317.0
2021-03-26 14:45:00,42.61,42.66,42.56,42.59,121700.0,37.67,37.7142,37.6258,37.6523,121700.0
2021-03-26 14:50:00,42.58,42.77,42.58,42.75,78623.0,37.6435,37.8115,37.6435,37.7938,78623.0
2021-03-26 14:55:00,42.75,42.78,42.65,42.77,81645.0,37.7938,37.8203,37.7054,37.8115,81645.0
2021-03-26 15:00:00,42.77,42.8,42.75,42.79,63005.0,37.8115,37.838,37.7938,37.8291,63005.0
2021-03-26 15:05:00,42.79,42.87,42.78,42.83,121133.0,37.8291,37.8999,37.8203,37.8645,121133.0
2021-03-26 15:10:00,42.84,42.95,42.82,42.87,168869.0,37.8733,37.9706,37.8557,37.8999,168869.0
2021-03-26 15:15:00,42.87,43.05,42.87,43.05,227071.0,37.8999,38.059,37.8999,38.059,227071.0
2021-03-26 15:20:00,43.05,43.05,42.97,43.01,111458.0,38.059,38.059,37.9883,38.0236,111458.0
2021-03-26 15:25:00,43.01,43.01,42.92,42.95,111567.0,38.0236,38.0236,37.9441,37.9706,111567.0
2021-03-26 15:30:00,42.96,43.09,42.95,43.03,208001.0,37.9794,38.0944,37.9706,38.0413,208001.0
2021-03-26 15:35:00,43.04,43.11,43.02,43.09,165321.0,38.0502,38.112,38.0325,38.0944,165321.0
2021-03-26 15:40:00,43.09,43.13,43.0,43.02,150693.0,38.0944,38.1297,38.0148,38.0325,150693.0
2021-03-26 15:45:00,43.02,43.09,43.0,43.09,109609.0,38.0325,38.0944,38.0148,38.0944,109609.0
2021-03-26 15:50:00,43.09,43.17,43.06,43.17,161001.0,38.0944,38.1651,38.0678,38.1651,161001.0
2021-03-26 15:55:00,43.16,43.49,43.14,43.41,654585.0,38.1562,38.448,38.1386,38.3773,654585.0
2021-03-29 09:30:00,43.32,43.58,43.06,43.58,156251.0,38.2977,38.5275,38.0678,38.5275,156251.0
2021-03-29 09:35:00,43.56,43.69,43.5,43.59,86525.0,38.5099,38.6248,38.4568,38.5364,86525.0
2021-03-29 09:40:00,43.56,43.73,43.5,43.64,51805.0,38.5099,38.6602,38.4568,38.5806,51805.0
2021-03-29 09:45:00,43.62,43.85,43.62,43.79,185933.0,38.5629,38.7662,38.5629,38.7132,185933.0
2021-03-29 09:50:00,43.82,44.11,43.8,44.06,189385.0,38.7397,38.9961,38.722,38.9519,189385.0
2021-03-29 09:55:00,44.05,44.12,43.97,43.99,91516.0,38.9431,39.0049,38.8723,38.89,91516.0
2021-03-29 10:00:00,43.97,44.02,43.87,43.98,92332.0,38.8723,38.9165,38.7839,38.8812,92332.0
2021-03-29 10:05:00,43.97,43.99,43.7,43.76,106084.0,38.8723,38.89,38.6336,38.6867,106084.0
2021-03-29 10:10:00,43.74,44.0,43.72,43.83,341099.0,38.669,38.8989,38.6513,38.7486,341099.0
2021-03-29 10:15:00,43.82,43.99,43.79,43.88,114205.0,38.7397,38.89,38.7132,38.7928,114205.0
2021-03-29 10:20:00,43.87,43.87,43.73,43.77,39266.0,38.7839,38.7839,38.6602,38.6955,39266.0
2021-03-29 10:25:00,43.77,43.86,43.74,43.79,58596.0,38.6955,38.7751,38.669,38.7132,58596.0
2021-03-29 10:30:00,43.79,43.87,43.72,43.74,68131.0,38.7132,38.7839,38.6513,38.669,68131.0
2021-03-29 10:35:00,43.74,43.87,43.73,43.77,63167.0,38.669,38.7839,38.6602,38.6955,63167.0
2021-03-29 10:40:00,43.75,43.76,43.62,43.63,59713.0,38.6778,38.6867,38.5629,38.5718,59713.0
2021-03-29 10:45:00,43.64,43.75,43.58,43.75,43857.0,38.5806,38.6778,38.5275,38.6778,43857.0
2021-03-29 10:50:00,43.76,43.85,43.7,43.7,44619.0,38.6867,38.7662,38.6336,38.6336,44619.0
2021-03-29 10:55:00,43.71,43.79,43.7,43.74,18949.0,38.6425,38.7132,38.6336,38.669,18949.0
2021-03-29 11:00:00,43.73,43.77,43.69,43.75,33228.0,38.6602,38.6955,38.6248,38.6778,33228.0
2021-03-29 11:05:00,43.75,43.75,43.66,43.71,38976.0,38.6778,38.6778,38.5983,38.6425,38976.0
2021-03-29 11:10:00,43.71,43.77,43.65,43.77,61913.0,38.6425,38.6955,38.5894,38.6955,61913.0
2021-03-29 11:15:00,43.76,43.78,43.62,43.64,37352.0,38.6867,38.7044,38.5629,38.5806,37352.0
2021-03-29 11:20:00,43.64,43.66,43.6,43.64,34075.0,38.5806,38.5983,38.5452,38.5806,34075.0
2021-03-29 11:25:00,43.65,43.75,43.64,43.75,60858.0,38.5894,38.6778,38.5806,38.6778,60858.0
2021-03-29 11:30:00,43.75,43.89,43.7,43.85,31544.0,38.6778,38.8016,38.6336,38.7662,31544.0
2021-03-29 11:35:00,43.86,43.9,43.83,43.84,46785.0,38.7751,38.8104,38.7486,38.7574,46785.0
2021-03-29 11:40:00,43.83,43.91,43.83,43.91,34047.0,38.7486,38.8193,38.7486,38.8193,34047.0
2021-03-29 11:45:00,43.9,43.94,43.87,43.88,23016.0,38.8104,38.8458,38.7839,38.7928,23016.0
2021-03-29 11:50:00,43.86,43.93,43.84,43.91,75844.0,38.7751,38.837,38.7574,38.8193,75844.0
2021-03-29 11:55:00,43.91,44.0,43.91,43.97,28501.0,38.8193,38.8989,38.8193,38.8723,28501.0
2021-03-29 12:00:00,43.96,43.99,43.92,43.92,20998.0,38.8635,38.89,38.8281,38.8281,20998.0
2021-03-29 12:05:00,43.91,43.92,43.71,43.73,22590.0,38.8193,38.8281,38.6425,38.6602,22590.0
2021-03-29 12:10:00,43.74,43.74,43.64,43.69,30606.0,38.669,38.669,38.5806,38.6248,30606.0
2021-03-29 12:15:00,43.68,43.72,43.66,43.69,18328.0,38.616,38.6513,38.5983,38.6248,18328.0
2021-03-29 12:20:00,43.69,43.75,43.68,43.73,21660.0,38.6248,38.6778,38.616,38.6602,21660.0
2021-03-29 12:25:00,43.73,43.85,43.73,43.84,38520.0,38.6602,38.7662,38.6602,38.7574,38520.0
2021-03-29 12:30:00,43.84,43.9,43.79,43.89,22733.0,38.7574,38.8104,38.7132,38.8016,22733.0
2021-03-29 12:35:00,43.89,43.98,43.87,43.96,59486.0,38.8016,38.8812,38.7839,38.8635,59486.0
2021-03-29 12:40:00,43.95,44.07,43.94,44.03,99736.0,38.8547,38.9607,38.8458,38.9254,99736.0
2021-03-29 12:45:00,44.04,44.04,43.9,43.91,31449.0,38.9342,38.9342,38.8104,38.8193,31449.0
2021-03-29 12:50:00,43.92,44.0,43.9,44.0,22825.0,38.8281,38.8989,38.8104,38.8989,22825.0
2021-03-29 12:55:00,44.02,44.04,43.95,43.97,22150.0,38.9165,38.9342,38.8547,38.8723,22150.0
2021-03-29 13:00:00,43.97,44.02,43.93,43.97,27155.0,38.8723,38.9165,38.837,38.8723,27155.0
2021-03-29 13:05:00,43.98,44.02,43.93,43.95,36011.0,38.8812,38.9165,38.837,38.8547,36011.0
2021-03-29 13:10:00,43.95,43.97,43.89,43.89,27136.0,38.8547,38.8723,38.8016,38.8016,27136.0
2021-03-29 13:15:00,43.9,43.92,43.85,43.86,47793.0,38.8104,38.8281,38.7662,38.7751,47793.0
2021-03-29 13:20:00,43.86,43.87,43.79,43.8,35233.0,38.7751,38.7839,38.7132,38.722,35233.0
2021-03-29 13:25:00,43.79,43.8,43.72,43.75,40856.0,38.7132,38.722,38.6513,38.6778,40856.0
2021-03-29 13:30:00,43.75,43.92,43.73,43.91,19062.0,38.6778,38.8281,38.6602,38.8193,19062.0
2021-03-29 13:35:00,43.92,43.92,43.81,43.83,20222.0,38.8281,38.8281,38.7309,38.7486,20222.0
2021-03-29 13:40:00,43.83,43.86,43.81,43.82,30755.0,38.7486,38.7751,38.7309,38.7397,30755.0
2021-03-29 13:45:00,43.82,43.82,43.75,43.76,29466.0,38.7397,38.7397,38.6778,38.6867,29466.0
2021-03-29 13:50:00,43.77,43.81,43.75,43.75,42051.0,38.6955,38.7309,38.6778,38.6778,42051.0
2021-03-29 13:55:00,43.75,43.76,43.68,43.71,74085.0,38.6778,38.6867,38.616,38.6425,74085.0
2021-03-29 14:00:00,43.72,43.74,43.66,43.69,97597.0,38.6513,38.669,38.5983,38.6248,97597.0
2021-03-29 14:05:00,43.69,43.74,43.68,43.72,50241.0,38.6248,38.669,38.616,38.6513,50241.0
2021-03-29 14:10:00,43.71,43.79,43.69,43.77,72490.0,38.6425,38.7132,38.6248,38.6955,72490.0
2021-03-29 14:15:00,43.76,43.76,43.67,43.7,25889.0,38.6867,38.6867,38.6071,38.6336,25889.0
2021-03-29 14:20:00,43.71,43.75,43.65,43.74,20474.0,38.6425,38.6778,38.5894,38.669,20474.0
2021-03-29 14:25:00,43.74,43.78,43.72,43.75,25734.0,38.669,38.7044,38.6513,38.6778,25734.0
2021-03-29 14:30:00,43.73,43.73,43.63,43.65,21933.0,38.6602,38.6602,38.5718,38.5894,21933.0
2021-03-29 14:35:00,43.66,43.68,43.61,43.65,29897.0,38.5983,38.616,38.5541,38.5894,29897.0
2021-03-29 14:40:00,43.66,43.71,43.65,43.71,26906.0,38.5983,38.6425,38.5894,38.6425,26906.0
2021-03-29 14:45:00,43.71,43.81,43.69,43.73,25936.0,38.6425,38.7309,38.6248,38.6602,25936.0
2021-03-29 14:50:00,43.73,43.8,43.69,43.76,16954.0,38.6602,38.722,38.6248,38.6867,16954.0
2021-03-29 14:55:00,43.77,43.79,43.72,43.78,18967.0,38.6955,38.7132,38.6513,38.7044,18967.0
2021-03-29 15:00:00,43.78,43.85,43.76,43.82,31531.0,38.7044,38.7662,38.6867,38.7397,31531.0
2021-03-29 15:05:00,43.82,43.85,43.78,43.84,38567.0,38.7397,38.7662,38.7044,38.7574,38567.0
2021-03-29 15:10:00,43.84,43.84,43.79,43.82,34468.0,38.7574,38.7574,38.7132,38.7397,34468.0
2021-03-29 15:15:00,43.82,43.9,43.81,43.87,37717.0,38.7397,38.8104,38.7309,38.7839,37717.0
2021-03-29 15:20:00,43.88,43.97,43.87,43.97,46062.0,38.7928,38.8723,38.7839,38.8723,46062.0
2021-03-29 15:25:00,43.98,43.99,43.9,43.91,110394.0,38.8812,38.89,38.8104,38.8193,110394.0
2021-03-29 15:30:00,43.91,43.93,43.71,43.71,127396.0,38.8193,38.837,38.6425,38.6425,127396.0
2021-03-29 15:35:00,43.72,43.8,43.71,43.72,89241.0,38.6513,38.722,38.6425,38.6513,89241.0
2021-03-29 15:40:00,43.73,43.73,43.54,43.55,129696.0,38.6602,38.6602,38.4922,38.501,129696.0
2021-03-29 15:45:00,43.55,43.58,43.5,43.54,169772.0,38.501,38.5275,38.4568,38.4922,169772.0
2021-03-29 15:50:00,43.53,43.59,43.5,43.51,216841.0,38.4833,38.5364,38.4568,38.4657,216841.0
2021-03-29 15:55:00,43.51,43.56,43.36,43.41,675707.0,38.4657,38.5099,38.3331,38.3773,675707.0
2021-03-30 09:30:00,43.43,43.55,43.34,43.5,108074.0,38.3949,38.501,38.3154,38.4568,108074.0
2021-03-30 09:35:00,43.55,43.55,43.4,43.42,41275.0,38.501,38.501,38.3684,38.3861,41275.0
2021-03-30 09:40:00,43.41,43.5,43.34,43.49,42982.0,38.3773,38.4568,38.3154,38.448,42982.0
2021-03-30 09:45:00,43.48,43.49,43.25,43.31,48577.0,38.4391,38.448,38.2358,38.2889,48577.0
2021-03-30 09:50:00,43.32,43.4,43.25,43.28,38283.0,38.2977,38.3684,38.2358,38.2623,38283.0
2021-03-30 09:55:00,43.29,43.39,43.27,43.37,16895.0,38.2712,38.3596,38.2535,38.3419,16895.0
2021-03-30 10:00:00,43.36,43.42,43.25,43.26,36109.0,38.3331,38.3861,38.2358,38.2446,36109.0
2021-03-30 10:05:00,43.27,43.34,43.25,43.3,52425.0,38.2535,38.3154,38.2358,38.28,52425.0
2021-03-30 10:10:00,43.3,43.44,43.28,43.35,53437.0,38.28,38.4038,38.2623,38.3242,53437.0
2021-03-30 10:15:00,43.35,43.42,43.28,43.29,34806.0,38.3242,38.3861,38.2623,38.2712,34806.0
2021-03-30 10:20:00,43.28,43.29,43.17,43.27,52033.0,38.2623,38.2712,38.1651,38.2535,52033.0
2021-03-30 10:25:00,43.26,43.46,43.26,43.44,22544.0,38.2446,38.4215,38.2446,38.4038,22544.0
2021-03-30 10:30:00,43.45,43.45,43.37,43.38,37522.0,38.4126,38.4126,38.3419,38.3507,37522.0
2021-03-30 10:35:00,43.38,43.39,43.32,43.37,41114.0,38.3507,38.3596,38.2977,38.3419,41114.0
2021-03-30 10:40:00,43.36,43.44,43.3,43.33,33402.0,38.3331,38.4038,38.28,38.3065,33402.0
2021-03-30 10:45:00,43.32,43.42,43.26,43.41,23213.0,38.2977,38.3861,38.2446,38.3773,23213.0
2021-03-30 10:50:00,43.42,43.43,43.26,43.27,25869.0,38.3861,38.3949,38.2446,38.2535,25869.0
2021-03-30 10:55:00,43.27,43.32,43.26,43.29,14289.0,38.2535,38.2977,38.2446,38.2712,14289.0
2021-03-30 11:00:00,43.29,43.36,43.26,43.35,57005.0,38.2712,38.3331,38.2446,38.3242,57005.0
2021-03-30 11:05:00,43.34,43.34,43.27,43.3,22711.0,38.3154,38.3154,38.2535,38.28,22711.0
2021-03-30 11:10:00,43.3,43.32,43.26,43.31,17312.0,38.28,38.2977,38.2446,38.2889,17312.0
2021-03-30 11:15:00,43.3,43.32,43.27,43.32,31256.0,38.28,38.2977,38.2535,38.2977,31256.0
2021-03-30 11:20:00,43.32,43.39,43.3,43.37,43508.0,38.2977,38.3596,38.28,38.3419,43508.0
2021-03-30 11:25:00,43.36,43.36,43.3,43.33,42910.0,38.3331,38.3331,38.28,38.3065,42910.0
2021-03-30 11:30:00,43.33,43.33,43.22,43.28,21597.0,38.3065,38.3065,38.2093,38.2623,21597.0
2021-03-30 11:35:00,43.25,43.28,43.11,43.15,73372.0,38.2358,38.2623,38.112,38.1474,73372.0
2021-03-30 11:40:00,43.14,43.22,43.12,43.22,28073.0,38.1386,38.2093,38.1209,38.2093,28073.0
2021-03-30 11:45:00,43.22,43.25,43.14,43.17,21707.0,38.2093,38.2358,38.1386,38.1651,21707.0
2021-03-30 11:50:00,43.15,43.19,43.1,43.12,73543.0,38.1474,38.1828,38.1032,38.1209,73543.0
2021-03-30 11:55:00,43.12,43.18,43.1,43.14,20826.0,38.1209,38.1739,38.1032,38.1386,20826.0
2021-03-30 12:00:00,43.15,43.21,43.14,43.21,14885.0,38.1474,38.2004,38.1386,38.2004,14885.0
2021-03-30 12:05:00,43.21,43.27,43.21,43.27,23657.0,38.2004,38.2535,38.2004,38.2535,23657.0
2021-03-30 12:10:00,43.27,43.27,43.2,43.22,14585.0,38.2535,38.2535,38.1916,38.2093,14585.0
2021-03-30 12:15:00,43.22,43.24,43.18,43.2,15905.0,38.2093,38.227,38.1739,38.1916,15905.0
2021-03-30 12:20:00,43.17,43.22,43.14,43.2,17969.0,38.1651,38.2093,38.1386,38.1916,17969.0
2021-03-30 12:25:00,43.19,43.25,43.17,43.25,10162.0,38.1828,38.2358,38.1651,38.2358,10162.0
2021-03-30 12:30:00,43.23,43.24,43.2,43.21,13127.0,38.2181,38.227,38.1916,38.2004,13127.0
2021-03-30 12:35:00,43.2,43.22,43.17,43.21,19932.0,38.1916,38.2093,38.1651,38.2004,19932.0
2021-03-30 12:40:00,43.21,43.21,43.11,43.11,10064.0,38.2004,38.2004,38.112,38.112,10064.0
2021-03-30 12:45:00,43.11,43.14,43.1,43.13,17868.0,38.112,38.1386,38.1032,38.1297,17868.0
2021-03-30 12:50:00,43.13,43.19,43.1,43.17,29114.0,38.1297,38.1828,38.1032,38.1651,29114.0
2021-03-30 12:55:00,43.17,43.19,43.13,43.15,11849.0,38.1651,38.1828,38.1297,38.1474,11849.0
2021-03-30 13:00:00,43.13,43.18,43.1,43.16,84974.0,38.1297,38.1739,38.1032,38.1562,84974.0
2021-03-30 13:05:00,43.16,43.19,43.09,43.12,25103.0,38.1562,38.1828,38.0944,38.1209,25103.0
2021-03-30 13:10:00,43.11,43.19,43.1,43.15,18330.0,38.112,38.1828,38.1032,38.1474,18330.0
2021-03-30 13:15:00,43.15,43.21,43.15,43.2,19062.0,38.1474,38.2004,38.1474,38.1916,19062.0
2021-03-30 13:20:00,43.2,43.23,43.19,43.23,20248.0,38.1916,38.2181,38.1828,38.2181,20248.0
2021-03-30 13:25:00,43.22,43.23,43.18,43.18,23945.0,38.2093,38.2181,38.1739,38.1739,23945.0
2021-03-30 13:30:00,43.16,43.19,43.12,43.18,23114.0,38.1562,38.1828,38.1209,38.1739,23114.0
2021-03-30 13:35:00,43.18,43.23,43.15,43.2,56647.0,38.1739,38.2181,38.1474,38.1916,56647.0
2021-03-30 13:40:00,43.2,43.24,43.17,43.23,17870.0,38.1916,38.227,38.1651,38.2181,17870.0
2021-03-30 13:45:00,43.24,43.28,43.23,43.26,27198.0,38.227,38.2623,38.2181,38.2446,27198.0
2021-03-30 13:50:00,43.26,43.31,43.25,43.28,8235.0,38.2446,38.2889,38.2358,38.2623,8235.0
2021-03-30 13:55:00,43.27,43.31,43.25,43.26,8729.0,38.2535,38.2889,38.2358,38.2446,8729.0
2021-03-30 14:00:00,43.26,43.26,43.19,43.25,24029.0,38.2446,38.2446,38.1828,38.2358,24029.0
2021-03-30 14:05:00,43.25,43.3,43.23,43.29,12671.0,38.2358,38.28,38.2181,38.2712,12671.0
2021-03-30 14:10:00,43.28,43.35,43.25,43.35,36125.0,38.2623,38.3242,38.2358,38.3242,36125.0
2021-03-30 14:15:00,43.34,43.4,43.31,43.39,13942.0,38.3154,38.3684,38.2889,38.3596,13942.0
2021-03-30 14:20:00,43.39,43.43,43.34,43.42,23328.0,38.3596,38.3949,38.3154,38.3861,23328.0
2021-03-30 14:25:00,43.42,43.43,43.38,43.38,18814.0,38.3861,38.3949,38.3507,38.3507,18814.0
2021-03-30 14:30:00,43.39,43.39,43.32,43.33,23654.0,38.3596,38.3596,38.2977,38.3065,23654.0
2021-03-30 14:35:00,43.32,43.33,43.28,43.29,22891.0,38.2977,38.3065,38.2623,38.2712,22891.0
2021-03-30 14:40:00,43.29,43.33,43.28,43.3,16268.0,38.2712,38.3065,38.2623,38.28,16268.0
2021-03-30 14:45:00,43.3,43.32,43.29,43.3,11913.0,38.28,38.2977,38.2712,38.28,11913.0
2021-03-30 14:50:00,43.31,43.37,43.31,43.36,17536.0,38.2889,38.3419,38.2889,38.3331,17536.0
2021-03-30 14:55:00,43.37,43.52,43.36,43.51,37191.0,38.3419,38.4745,38.3331,38.4657,37191.0
2021-03-30 15:00:00,43.51,43.54,43.47,43.52,35815.0,38.4657,38.4922,38.4303,38.4745,35815.0
2021-03-30 15:05:00,43.51,43.55,43.5,43.54,14530.0,38.4657,38.501,38.4568,38.4922,14530.0
2021-03-30 15:10:00,43.55,43.55,43.49,43.52,40079.0,38.501,38.501,38.448,38.4745,40079.0
2021-03-30 15:15:00,43.53,43.55,43.5,43.51,13110.0,38.4833,38.501,38.4568,38.4657,13110.0
2021-03-30 15:20:00,43.5,43.57,43.49,43.57,36218.0,38.4568,38.5187,38.448,38.5187,36218.0
2021-03-30 15:25:00,43.57,43.61,43.54,43.59,34009.0,38.5187,38.5541,38.4922,38.5364,34009.0
2021-03-30 15:30:00,43.6,43.7,43.6,43.68,50523.0,38.5452,38.6336,38.5452,38.616,50523.0
2021-03-30 15:35:00,43.68,43.7,43.59,43.6,42473.0,38.616,38.6336,38.5364,38.5452,42473.0
2021-03-30 15:40:00,43.6,43.61,43.57,43.59,32914.0,38.5452,38.5541,38.5187,38.5364,32914.0
2021-03-30 15:45:00,43.59,43.6,43.56,43.56,50524.0,38.5364,38.5452,38.5099,38.5099,50524.0
2021-03-30 15:50:00,43.56,43.59,43.49,43.51,125508.0,38.5099,38.5364,38.448,38.4657,125508.0
2021-03-30 15:55:00,43.51,43.61,43.48,43.61,371713.0,38.4657,38.5541,38.4391,38.5541,371713.0
2021-03-31 09:30:00,43.46,43.55,43.36,43.45,91592.0,38.4215,38.501,38.3331,38.4126,91592.0
2021-03-31 09:35:00,43.46,43.57,43.4,43.57,44431.0,38.4215,38.5187,38.3684,38.5187,44431.0
2021-03-31 09:40:00,43.58,43.83,43.55,43.82,120989.0,38.5275,38.7486,38.501,38.7397,120989.0
2021-03-31 09:45:00,43.83,43.84,43.64,43.65,37517.0,38.7486,38.7574,38.5806,38.5894,37517.0
2021-03-31 09:50:00,43.65,43.68,43.54,43.66,86980.0,38.5894,38.616,38.4922,38.5983,86980.0
2021-03-31 09:55:00,43.65,43.7,43.6,43.6,14264.0,38.5894,38.6336,38.5452,38.5452,14264.0
2021-03-31 10:00:00,43.61,43.78,43.57,43.76,58926.0,38.5541,38.7044,38.5187,38.6867,58926.0
2021-03-31 10:05:00,43.75,43.83,43.75,43.76,18013.0,38.6778,38.7486,38.6778,38.6867,18013.0
2021-03-31 10:10:00,43.77,43.77,43.59,43.6,17311.0,38.6955,38.6955,38.5364,38.5452,17311.0
2021-03-31 10:15:00,43.55,43.68,43.55,43.66,31791.0,38.501,38.616,38.501,38.5983,31791.0
2021-03-31 10:20:00,43.67,43.76,43.67,43.75,28479.0,38.6071,38.6867,38.6071,38.6778,28479.0
2021-03-31 10:25:00,43.75,43.76,43.69,43.7,32894.0,38.6778,38.6867,38.6248,38.6336,32894.0
2021-03-31 10:30:00,43.71,43.77,43.64,43.7,30463.0,38.6425,38.6955,38.5806,38.6336,30463.0
2021-03-31 10:35:00,43.7,43.76,43.62,43.76,31494.0,38.6336,38.6867,38.5629,38.6867,31494.0
2021-03-31 10:40:00,43.77,43.89,43.76,43.84,43278.0,38.6955,38.8016,38.6867,38.7574,43278.0
2021-03-31 10:45:00,43.84,43.85,43.54,43.54,49536.0,38.7574,38.7662,38.4922,38.4922,49536.0
2021-03-31 10:50:00,43.55,43.61,43.53,43.59,30484.0,38.501,38.5541,38.4833,38.5364,30484.0
2021-03-31 10:55:00,43.61,43.66,43.54,43.64,35054.0,38.5541,38.5983,38.4922,38.5806,35054.0
2021-03-31 11:00:00,43.64,43.77,43.64,43.76,27008.0,38.5806,38.6955,38.5806,38.6867,27008.0
2021-03-31 11:05:00,43.76,43.81,43.75,43.81,19143.0,38.6867,38.7309,38.6778,38.7309,19143.0
2021-03-31 11:10:00,43.81,43.93,43.8,43.93,27241.0,38.7309,38.837,38.722,38.837,27241.0
2021-03-31 11:15:00,43.93,43.96,43.87,43.95,26918.0,38.837,38.8635,38.7839,38.8547,26918.0
2021-03-31 11:20:00,43.95,43.95,43.89,43.91,26170.0,38.8547,38.8547,38.8016,38.8193,26170.0
2021-03-31 11:25:00,43.91,43.91,43.83,43.84,15276.0,38.8193,38.8193,38.7486,38.7574,15276.0
2021-03-31 11:30:00,43.83,43.92,43.76,43.77,24187.0,38.7486,38.8281,38.6867,38.6955,24187.0
2021-03-31 11:35:00,43.77,43.82,43.76,43.8,16448.0,38.6955,38.7397,38.6867,38.722,16448.0
2021-03-31 11:40:00,43.8,43.82,43.73,43.75,25111.0,38.722,38.7397,38.6602,38.6778,25111.0
2021-03-31 11:45:00,43.75,43.83,43.75,43.83,16168.0,38.6778,38.7486,38.6778,38.7486,16168.0
2021-03-31 11:50:00,43.84,43.86,43.73,43.77,27793.0,38.7574,38.7751,38.6602,38.6955,27793.0
2021-03-31 11:55:00,43.77,43.81,43.72,43.76,71271.0,38.6955,38.7309,38.6513,38.6867,71271.0
2021-03-31 12:00:00,43.77,43.84,43.76,43.82,14931.0,38.6955,38.7574,38.6867,38.7397,14931.0
2021-03-31 12:05:00,43.82,43.83,43.75,43.79,24882.0,38.7397,38.7486,38.6778,38.7132,24882.0
2021-03-31 12:10:00,43.79,43.81,43.75,43.77,19913.0,38.7132,38.7309,38.6778,38.6955,19913.0
2021-03-31 12:15:00,43.77,43.83,43.74,43.83,13591.0,38.6955,38.7486,38.669,38.7486,13591.0
2021-03-31 12:20:00,43.82,43.84,43.8,43.84,9967.0,38.7397,38.7574,38.722,38.7574,9967.0
2021-03-31 12:25:00,43.84,43.84,43.77,43.77,17172.0,38.7574,38.7574,38.6955,38.6955,17172.0
2021-03-31 12:30:00,43.78,43.83,43.78,43.82,14391.0,38.7044,38.7486,38.7044,38.7397,14391.0
2021-03-31 12:35:00,43.83,43.85,43.81,43.82,11860.0,38.7486,38.7662,38.7309,38.7397,11860.0
2021-03-31 12:40:00,43.82,43.86,43.82,43.86,18042.0,38.7397,38.7751,38.7397,38.7751,18042.0
2021-03-31 12:45:00,43.86,43.88,43.85,43.88,13401.0,38.7751,38.7928,38.7662,38.7928,13401.0
2021-03-31 12:50:00,43.88,43.9,43.85,43.86,18368.0,38.7928,38.8104,38.7662,38.7751,18368.0
2021-03-31 12:55:00,43.86,43.9,43.84,43.9,14529.0,38.7751,38.8104,38.7574,38.8104,14529.0
2021-03-31 13:00:00,43.9,43.91,43.87,43.91,20888.0,38.8104,38.8193,38.7839,38.8193,20888.0
2021-03-31 13:05:00,43.91,43.95,43.91,43.94,10453.0,38.8193,38.8547,38.8193,38.8458,10453.0
2021-03-31 13:10:00,43.94,43.98,43.91,43.92,17981.0,38.8458,38.8812,38.8193,38.8281,17981.0
2021-03-31 13:15:00,43.93,43.95,43.9,43.91,20733.0,38.837,38.8547,38.8104,38.8193,20733.0
2021-03-31 13:20:00,43.92,43.93,43.88,43.91,18236.0,38.8281,38.837,38.7928,38.8193,18236.0
2021-03-31 13:25:00,43.9,43.91,43.86,43.87,17450.0,38.8104,38.8193,38.7751,38.7839,17450.0
2021-03-31 13:30:00,43.86,43.99,43.86,43.98,14202.0,38.7751,38.89,38.7751,38.8812,14202.0
2021-03-31 13:35:00,43.98,43.99,43.92,43.94,24833.0,38.8812,38.89,38.8281,38.8458,24833.0
2021-03-31 13:40:00,43.94,43.95,43.9,43.91,16256.0,38.8458,38.8547,38.8104,38.8193,16256.0
2021-03-31 13:45:00,43.91,43.94,43.89,43.94,10596.0,38.8193,38.8458,38.8016,38.8458,10596.0
2021-03-31 13:50:00,43.94,43.99,43.94,43.98,19232.0,38.8458,38.89,38.8458,38.8812,19232.0
2021-03-31 13:55:00,44.0,44.03,43.98,43.98,53198.0,38.8989,38.9254,38.8812,38.8812,53198.0
2021-03-31 14:00:00,43.99,44.0,43.93,43.95,29776.0,38.89,38.8989,38.837,38.8547,29776.0
2021-03-31 14:05:00,43.94,43.94,43.85,43.86,17010.0,38.8458,38.8458,38.7662,38.7751,17010.0
2021-03-31 14:10:00,43.87,43.89,43.84,43.88,16401.0,38.7839,38.8016,38.7574,38.7928,16401.0
2021-03-31 14:15:00,43.89,43.9,43.87,43.88,19244.0,38.8016,38.8104,38.7839,38.7928,19244.0
2021-03-31 14:20:00,43.87,43.91,43.85,43.89,20708.0,38.7839,38.8193,38.7662,38.8016,20708.0
2021-03-31 14:25:00,43.89,43.9,43.85,43.89,19253.0,38.8016,38.8104,38.7662,38.8016,19253.0
2021-03-31 14:30:00,43.9,43.92,43.87,43.91,58063.0,38.8104,38.8281,38.7839,38.8193,58063.0
2021-03-31 14:35:00,43.91,43.91,43.8,43.81,57448.0,38.8193,38.8193,38.722,38.7309,57448.0
2021-03-31 14:40:00,43.8,43.87,43.72,43.87,34695.0,38.722,38.7839,38.6513,38.7839,34695.0
2021-03-31 14:45:00,43.87,43.87,43.83,43.84,27129.0,38.7839,38.7839,38.7486,38.7574,27129.0
2021-03-31 14:50:00,43.85,43.87,43.83,43.84,15557.0,38.7662,38.7839,38.7486,38.7574,15557.0
2021-03-31 14:55:00,43.84,43.86,43.79,43.79,24998.0,38.7574,38.7751,38.7132,38.7132,24998.0
2021-03-31 15:00:00,43.8,43.84,43.72,43.75,35287.0,38.722,38.7574,38.6513,38.6778,35287.0
2021-03-31 15:05:00,43.75,43.79,43.74,43.79,26466.0,38.6778,38.7132,38.669,38.7132,26466.0
2021-03-31 15:10:00,43.79,43.79,43.73,43.77,27469.0,38.7132,38.7132,38.6602,38.6955,27469.0
2021-03-31 15:15:00,43.77,43.81,43.76,43.78,28850.0,38.6955,38.7309,38.6867,38.7044,28850.0
2021-03-31 15:20:00,43.79,43.81,43.75,43.76,28339.0,38.7132,38.7309,38.6778,38.6867,28339.0
2021-03-31 15:25:00,43.76,43.8,43.75,43.8,19944.0,38.6867,38.722,38.6778,38.722,19944.0
2021-03-31 15:30:00,43.8,43.83,43.76,43.79,32798.0,38.722,38.7486,38.6867,38.7132,32798.0
2021-03-31 15:35:00,43.79,43.79,43.66,43.66,36015.0,38.7132,38.7132,38.5983,38.5983,36015.0
2021-03-31 15:40:00,43.66,43.7,43.6,43.65,164631.0,38.5983,38.6336,38.5452,38.5894,164631.0
2021-03-31 15:45:00,43.65,43.72,43.61,43.72,69083.0,38.5894,38.6513,38.5541,38.6513,69083.0
2021-03-31 15:50:00,43.71,43.72,43.63,43.64,157800.0,38.6425,38.6513,38.5718,38.5806,157800.0
2021-03-31 15:55:00,43.63,43.63,43.49,43.52,353530.0,38.5718,38.5718,38.448,38.4745,353530.0
2021-04-01 09:30:00,43.88,43.9,43.69,43.75,87859.0,38.7928,38.8104,38.6248,38.6778,87859.0
2021-04-01 09:35:00,43.77,43.78,43.53,43.57,39513.0,38.6955,38.7044,38.4833,38.5187,39513.0
2021-04-01 09:40:00,43.57,43.75,43.56,43.72,43135.0,38.5187,38.6778,38.5099,38.6513,43135.0
2021-04-01 09:45:00,43.74,43.75,43.63,43.65,32319.0,38.669,38.6778,38.5718,38.5894,32319.0
2021-04-01 09:50:00,43.64,43.64,43.49,43.53,34203.0,38.5806,38.5806,38.448,38.4833,34203.0
2021-04-01 09:55:00,43.52,43.57,43.48,43.55,18554.0,38.4745,38.5187,38.4391,38.501,18554.0
2021-04-01 10:00:00,43.54,43.65,43.44,43.65,42638.0,38.4922,38.5894,38.4038,38.5894,42638.0
2021-04-01 10:05:00,43.64,43.68,43.51,43.52,64208.0,38.5806,38.616,38.4657,38.4745,64208.0
2021-04-01 10:10:00,43.52,43.57,43.4,43.49,44139.0,38.4745,38.5187,38.3684,38.448,44139.0
2021-04-01 10:15:00,43.49,43.63,43.46,43.62,31271.0,38.448,38.5718,38.4215,38.5629,31271.0
2021-04-01 10:20:00,43.62,43.69,43.58,43.67,22944.0,38.5629,38.6248,38.5275,38.6071,22944.0
2021-04-01 10:25:00,43.67,43.71,43.65,43.7,18653.0,38.6071,38.6425,38.5894,38.6336,18653.0
2021-04-01 10:30:00,43.71,43.71,43.58,43.66,23179.0,38.6425,38.6425,38.5275,38.5983,23179.0
2021-04-01 10:35:00,43.66,43.7,43.61,43.7,29117.0,38.5983,38.6336,38.5541,38.6336,29117.0
2021-04-01 10:40:00,43.7,43.8,43.68,43.79,33499.0,38.6336,38.722,38.616,38.7132,33499.0
2021-04-01 10:45:00,43.78,43.8,43.72,43.74,30460.0,38.7044,38.722,38.6513,38.669,30460.0
2021-04-01 10:50:00,43.71,43.74,43.68,43.69,18048.0,38.6425,38.669,38.616,38.6248,18048.0
2021-04-01 10:55:00,43.68,43.77,43.68,43.77,25283.0,38.616,38.6955,38.616,38.6955,25283.0
2021-04-01 11:00:00,43.76,43.82,43.75,43.76,20209.0,38.6867,38.7397,38.6778,38.6867,20209.0
2021-04-01 11:05:00,43.75,43.75,43.65,43.67,22046.0,38.6778,38.6778,38.5894,38.6071,22046.0
2021-04-01 11:10:00,43.66,43.7,43.64,43.66,14640.0,38.5983,38.6336,38.5806,38.5983,14640.0
2021-04-01 11:15:00,43.66,43.72,43.61,43.66,44627.0,38.5983,38.6513,38.5541,38.5983,44627.0
2021-04-01 11:20:00,43.67,43.73,43.64,43.65,24942.0,38.6071,38.6602,38.5806,38.5894,24942.0
2021-04-01 11:25:00,43.64,43.75,43.63,43.74,17866.0,38.5806,38.6778,38.5718,38.669,17866.0
2021-04-01 11:30:00,43.74,43.8,43.73,43.78,18391.0,38.669,38.722,38.6602,38.7044,18391.0
2021-04-01 11:35:00,43.77,43.84,43.74,43.84,25661.0,38.6955,38.7574,38.669,38.7574,25661.0
2021-04-01 11:40:00,43.84,43.86,43.71,43.73,69154.0,38.7574,38.7751,38.6425,38.6602,69154.0
2021-04-01 11:45:00,43.73,43.75,43.64,43.65,27286.0,38.6602,38.6778,38.5806,38.5894,27286.0
2021-04-01 11:50:00,43.66,43.68,43.63,43.63,24230.0,38.5983,38.616,38.5718,38.5718,24230.0
2021-04-01 11:55:00,43.64,43.67,43.57,43.58,96371.0,38.5806,38.6071,38.5187,38.5275,96371.0
2021-04-01 12:00:00,43.58,43.65,43.57,43.65,16338.0,38.5275,38.5894,38.5187,38.5894,16338.0
2021-04-01 12:05:00,43.65,43.7,43.63,43.66,28026.0,38.5894,38.6336,38.5718,38.5983,28026.0
2021-04-01 12:10:00,43.66,43.68,43.61,43.63,34428.0,38.5983,38.616,38.5541,38.5718,34428.0
2021-04-01 12:15:00,43.63,43.67,43.63,43.66,21746.0,38.5718,38.6071,38.5718,38.5983,21746.0
2021-04-01 12:20:00,43.65,43.66,43.62,43.64,32079.0,38.5894,38.5983,38.5629,38.5806,32079.0
2021-04-01 12:25:00,43.64,43.65,43.58,43.58,35209.0,38.5806,38.5894,38.5275,38.5275,35209.0
2021-04-01 12:30:00,43.59,43.62,43.58,43.59,39511.0,38.5364,38.5629,38.5275,38.5364,39511.0
2021-04-01 12:35:00,43.6,43.6,43.58,43.59,20641.0,38.5452,38.5452,38.5275,38.5364,20641.0
2021-04-01 12:40:00,43.59,43.61,43.56,43.6,88988.0,38.5364,38.5541,38.5099,38.5452,88988.0
2021-04-01 12:45:00,43.61,43.62,43.59,43.61,20866.0,38.5541,38.5629,38.5364,38.5541,20866.0
2021-04-01 12:50:00,43.62,43.65,43.6,43.64,16850.0,38.5629,38.5894,38.5452,38.5806,16850.0
2021-04-01 12:55:00,43.65,43.66,43.63,43.63,19153.0,38.5894,38.5983,38.5718,38.5718,19153.0
2021-04-01 13:00:00,43.63,43.64,43.6,43.63,25679.0,38.5718,38.5806,38.5452,38.5718,25679.0
2021-04-01 13:05:00,43.63,43.68,43.62,43.68,14707.0,38.5718,38.616,38.5629,38.616,14707.0
2021-04-01 13:10:00,43.68,43.68,43.65,43.66,15901.0,38.616,38.616,38.5894,38.5983,15901.0
2021-04-01 13:15:00,43.66,43.67,43.6,43.61,19646.0,38.5983,38.6071,38.5452,38.5541,19646.0
2021-04-01 13:20:00,43.62,43.64,43.61,43.62,20742.0,38.5629,38.5806,38.5541,38.5629,20742.0
2021-04-01 13:25:00,43.62,43.62,43.58,43.59,22216.0,38.5629,38.5629,38.5275,38.5364,22216.0
2021-04-01 13:30:00,43.58,43.71,43.57,43.7,26449.0,38.5275,38.6425,38.5187,38.6336,26449.0
2021-04-01 13:35:00,43.7,43.79,43.69,43.79,23762.0,38.6336,38.7132,38.6248,38.7132,23762.0
2021-04-01 13:40:00,43.79,43.85,43.79,43.83,14555.0,38.7132,38.7662,38.7132,38.7486,14555.0
2021-04-01 13:45:00,43.83,43.9,43.81,43.89,25048.0,38.7486,38.8104,38.7309,38.8016,25048.0
2021-04-01 13:50:00,43.88,43.94,43.87,43.94,24517.0,38.7928,38.8458,38.7839,38.8458,24517.0
2021-04-01 13:55:00,43.94,43.99,43.93,43.98,25807.0,38.8458,38.89,38.837,38.8812,25807.0
2021-04-01 14:00:00,43.98,43.99,43.94,43.96,32205.0,38.8812,38.89,38.8458,38.8635,32205.0
2021-04-01 14:05:00,43.96,43.98,43.94,43.95,15137.0,38.8635,38.8812,38.8458,38.8547,15137.0
2021-04-01 14:10:00,43.95,43.96,43.89,43.9,18299.0,38.8547,38.8635,38.8016,38.8104,18299.0
2021-04-01 14:15:00,43.9,43.92,43.87,43.88,14654.0,38.8104,38.8281,38.7839,38.7928,14654.0
2021-04-01 14:20:00,43.88,43.93,43.85,43.93,22450.0,38.7928,38.837,38.7662,38.837,22450.0
2021-04-01 14:25:00,43.92,43.94,43.9,43.91,18006.0,38.8281,38.8458,38.8104,38.8193,18006.0
2021-04-01 14:30:00,43.91,43.94,43.89,43.9,18102.0,38.8193,38.8458,38.8016,38.8104,18102.0
2021-04-01 14:35:00,43.9,43.97,43.9,43.95,19008.0,38.8104,38.8723,38.8104,38.8547,19008.0
2021-04-01 14:40:00,43.95,44.0,43.94,43.99,20983.0,38.8547,38.8989,38.8458,38.89,20983.0
2021-04-01 14:45:00,43.99,44.0,43.96,43.98,19930.0,38.89,38.8989,38.8635,38.8812,19930.0
2021-04-01 14:50:00,43.97,43.98,43.91,43.93,18112.0,38.8723,38.8812,38.8193,38.837,18112.0
2021-04-01 14:55:00,43.92,43.97,43.91,43.97,18075.0,38.8281,38.8723,38.8193,38.8723,18075.0
2021-04-01 15:00:00,43.97,43.97,43.84,43.86,37033.0,38.8723,38.8723,38.7574,38.7751,37033.0
2021-04-01 15:05:00,43.86,43.9,43.84,43.9,23092.0,38.7751,38.8104,38.7574,38.8104,23092.0
2021-04-01 15:10:00,43.9,43.92,43.85,43.87,18947.0,38.8104,38.8281,38.7662,38.7839,18947.0
2021-04-01 15:15:00,43.86,43.91,43.84,43.87,24057.0,38.7751,38.8193,38.7574,38.7839,24057.0
2021-04-01 15:20:00,43.88,43.91,43.87,43.88,19685.0,38.7928,38.8193,38.7839,38.7928,19685.0
2021-04-01 15:25:00,43.88,43.9,43.85,43.87,25917.0,38.7928,38.8104,38.7662,38.7839,25917.0
2021-04-01 15:30:00,43.86,43.93,43.85,43.91,24711.0,38.7751,38.837,38.7662,38.8193,24711.0
2021-04-01 15:35:00,43.9,44.03,43.89,44.02,108399.0,38.8104,38.9254,38.8016,38.9165,108399.0
2021-04-01 15:40:00,44.02,44.05,44.01,44.04,126939.0,38.9165,38.9431,38.9077,38.9342,126939.0
2021-04-01 15:45:00,44.04,44.06,44.0,44.02,209083.0,38.9342,38.9519,38.8989,38.9165,209083.0
2021-04-01 15:50:00,44.01,44.02,43.96,43.99,141196.0,38.9077,38.9165,38.8635,38.89,141196.0
2021-04-01 15:55:00,43.98,44.01,43.89,43.99,287174.0,38.8812,38.9077,38.8016,38.89,287174.0
2021-04-05 09:30:00,44.94,45.16,44.6,44.89,399317.0,39.7299,39.9244,39.4293,39.6857,399317.0
2021-04-05 09:35:00,44.9,45.13,44.89,44.99,160189.0,39.6945,39.8978,39.6857,39.7741,160189.0
2021-04-05 09:40:00,45.02,45.04,44.85,44.99,84254.0,39.8006,39.8183,39.6503,39.7741,84254.0
2021-04-05 09:45:00,45.0,45.08,44.75,44.75,105581.0,39.7829,39.8536,39.5619,39.5619,105581.0
2021-04-05 09:50:00,44.74,44.77,44.63,44.63,89325.0,39.5531,39.5796,39.4558,39.4558,89325.0
2021-04-05 09:55:00,44.64,44.79,44.63,44.77,70756.0,39.4647,39.5973,39.4558,39.5796,70756.0
2021-04-05 10:00:00,44.77,44.89,44.73,44.88,49099.0,39.5796,39.6857,39.5442,39.6768,49099.0
2021-04-05 10:05:00,44.88,44.95,44.84,44.89,73103.0,39.6768,39.7387,39.6415,39.6857,73103.0
2021-04-05 10:10:00,44.88,45.15,44.88,45.11,98465.0,39.6768,39.9155,39.6768,39.8802,98465.0
2021-04-05 10:15:00,45.12,45.34,45.07,45.3,141598.0,39.889,40.0835,39.8448,40.0481,141598.0
2021-04-05 10:20:00,45.3,45.47,45.29,45.43,71278.0,40.0481,40.1984,40.0393,40.1631,71278.0
2021-04-05 10:25:00,45.42,45.46,45.35,45.39,51496.0,40.1542,40.1896,40.0923,40.1277,51496.0
2021-04-05 10:30:00,45.39,45.43,45.36,45.4,26018.0,40.1277,40.1631,40.1012,40.1365,26018.0
2021-04-05 10:35:00,45.4,45.44,45.37,45.38,34471.0,40.1365,40.1719,40.11,40.1189,34471.0
2021-04-05 10:40:00,45.38,45.53,45.35,45.48,71390.0,40.1189,40.2515,40.0923,40.2073,71390.0
2021-04-05 10:45:00,45.47,45.51,45.44,45.45,41021.0,40.1984,40.2338,40.1719,40.1808,41021.0
2021-04-05 10:50:00,45.46,45.47,45.27,45.3,35524.0,40.1896,40.1984,40.0216,40.0481,35524.0
2021-04-05 10:55:00,45.3,45.39,45.3,45.33,29431.0,40.0481,40.1277,40.0481,40.0747,29431.0
2021-04-05 11:00:00,45.34,45.35,45.19,45.23,37696.0,40.0835,40.0923,39.9509,39.9863,37696.0
2021-04-05 11:05:00,45.23,45.34,45.19,45.34,23102.0,39.9863,40.0835,39.9509,40.0835,23102.0
2021-04-05 11:10:00,45.35,45.47,45.35,45.45,15232.0,40.0923,40.1984,40.0923,40.1808,15232.0
2021-04-05 11:15:00,45.46,45.49,45.44,45.48,13935.0,40.1896,40.2161,40.1719,40.2073,13935.0
2021-04-05 11:20:00,45.48,45.49,45.39,45.45,24735.0,40.2073,40.2161,40.1277,40.1808,24735.0
2021-04-05 11:25:00,45.46,45.62,45.45,45.61,55262.0,40.1896,40.331,40.1808,40.3222,55262.0
2021-04-05 11:30:00,45.62,45.64,45.55,45.58,31488.0,40.331,40.3487,40.2692,40.2957,31488.0
2021-04-05 11:35:00,45.58,45.64,45.55,45.58,35837.0,40.2957,40.3487,40.2692,40.2957,35837.0
2021-04-05 11:40:00,45.56,45.6,45.52,45.55,39369.0,40.278,40.3134,40.2426,40.2692,39369.0
2021-04-05 11:45:00,45.55,45.57,45.5,45.57,23753.0,40.2692,40.2868,40.225,40.2868,23753.0
2021-04-05 11:50:00,45.57,45.61,45.54,45.59,30200.0,40.2868,40.3222,40.2603,40.3045,30200.0
2021-04-05 11:55:00,45.59,45.64,45.53,45.59,65745.0,40.3045,40.3487,40.2515,40.3045,65745.0
2021-04-05 12:00:00,45.57,45.68,45.57,45.64,38271.0,40.2868,40.3841,40.2868,40.3487,38271.0
2021-04-05 12:05:00,45.64,45.67,45.62,45.64,17257.0,40.3487,40.3752,40.331,40.3487,17257.0
2021-04-05 12:10:00,45.64,45.67,45.61,45.62,54319.0,40.3487,40.3752,40.3222,40.331,54319.0
2021-04-05 12:15:00,45.62,45.65,45.6,45.63,37787.0,40.331,40.3576,40.3134,40.3399,37787.0
2021-04-05 12:20:00,45.63,45.65,45.55,45.57,38976.0,40.3399,40.3576,40.2692,40.2868,38976.0
2021-04-05 12:25:00,45.57,45.7,45.55,45.7,25386.0,40.2868,40.4018,40.2692,40.4018,25386.0
2021-04-05 12:30:00,45.69,45.75,45.67,45.7,45695.0,40.3929,40.446,40.3752,40.4018,45695.0
2021-04-05 12:35:00,45.69,45.7,45.64,45.65,33731.0,40.3929,40.4018,40.3487,40.3576,33731.0
2021-04-05 12:40:00,45.65,45.72,45.6,45.71,50194.0,40.3576,40.4194,40.3134,40.4106,50194.0
2021-04-05 12:45:00,45.7,45.75,45.69,45.72,59538.0,40.4018,40.446,40.3929,40.4194,59538.0
2021-04-05 12:50:00,45.72,45.74,45.7,45.71,20676.0,40.4194,40.4371,40.4018,40.4106,20676.0
2021-04-05 12:55:00,45.72,45.76,45.68,45.75,29900.0,40.4194,40.4548,40.3841,40.446,29900.0
2021-04-05 13:00:00,45.74,45.79,45.74,45.78,29539.0,40.4371,40.4813,40.4371,40.4725,29539.0
2021-04-05 13:05:00,45.77,45.77,45.72,45.75,24827.0,40.4637,40.4637,40.4194,40.446,24827.0
2021-04-05 13:10:00,45.76,45.76,45.63,45.69,113443.0,40.4548,40.4548,40.3399,40.3929,113443.0
2021-04-05 13:15:00,45.7,45.73,45.63,45.66,78629.0,40.4018,40.4283,40.3399,40.3664,78629.0
2021-04-05 13:20:00,45.66,45.77,45.64,45.73,59420.0,40.3664,40.4637,40.3487,40.4283,59420.0
2021-04-05 13:25:00,45.74,45.76,45.68,45.71,39072.0,40.4371,40.4548,40.3841,40.4106,39072.0
2021-04-05 13:30:00,45.71,45.71,45.65,45.68,34849.0,40.4106,40.4106,40.3576,40.3841,34849.0
2021-04-05 13:35:00,45.68,45.74,45.67,45.71,34549.0,40.3841,40.4371,40.3752,40.4106,34549.0
2021-04-05 13:40:00,45.7,45.74,45.66,45.73,68386.0,40.4018,40.4371,40.3664,40.4283,68386.0
2021-04-05 13:45:00,45.74,45.8,45.73,45.79,61076.0,40.4371,40.4902,40.4283,40.4813,61076.0
2021-04-05 13:50:00,45.79,45.84,45.74,45.74,73291.0,40.4813,40.5255,40.4371,40.4371,73291.0
2021-04-05 13:55:00,45.73,45.82,45.72,45.79,55224.0,40.4283,40.5079,40.4194,40.4813,55224.0
2021-04-05 14:00:00,45.78,45.81,45.75,45.75,26277.0,40.4725,40.499,40.446,40.446,26277.0
2021-04-05 14:05:00,45.75,45.76,45.58,45.67,139398.0,40.446,40.4548,40.2957,40.3752,139398.0
2021-04-05 14:10:00,45.67,45.68,45.6,45.61,36021.0,40.3752,40.3841,40.3134,40.3222,36021.0
2021-04-05 14:15:00,45.61,45.65,45.61,45.63,32240.0,40.3222,40.3576,40.3222,40.3399,32240.0
2021-04-05 14:20:00,45.63,45.65,45.57,45.6,28148.0,40.3399,40.3576,40.2868,40.3134,28148.0
2021-04-05 14:25:00,45.59,45.6,45.55,45.58,42851.0,40.3045,40.3134,40.2692,40.2957,42851.0
2021-04-05 14:30:00,45.58,45.7,45.57,45.69,49654.0,40.2957,40.4018,40.2868,40.3929,49654.0
2021-04-05 14:35:00,45.69,45.73,45.67,45.73,18746.0,40.3929,40.4283,40.3752,40.4283,18746.0
2021-04-05 14:40:00,45.72,45.76,45.65,45.68,28052.0,40.4194,40.4548,40.3576,40.3841,28052.0
2021-04-05 14:45:00,45.68,45.68,45.62,45.66,44126.0,40.3841,40.3841,40.331,40.3664,44126.0
2021-04-05 14:50:00,45.66,45.66,45.6,45.62,25682.0,40.3664,40.3664,40.3134,40.331,25682.0
2021-04-05 14:55:00,45.61,45.63,45.54,45.55,38167.0,40.3222,40.3399,40.2603,40.2692,38167.0
2021-04-05 15:00:00,45.54,45.56,45.43,45.44,38753.0,40.2603,40.278,40.1631,40.1719,38753.0
2021-04-05 15:05:00,45.44,45.51,45.43,45.51,24753.0,40.1719,40.2338,40.1631,40.2338,24753.0
2021-04-05 15:10:00,45.52,45.52,45.45,45.46,20834.0,40.2426,40.2426,40.1808,40.1896,20834.0
2021-04-05 15:15:00,45.46,45.55,45.45,45.54,34027.0,40.1896,40.2692,40.1808,40.2603,34027.0
2021-04-05 15:20:00,45.55,45.55,45.46,45.47,24955.0,40.2692,40.2692,40.1896,40.1984,24955.0
2021-04-05 15:25:00,45.48,45.51,45.46,45.51,22213.0,40.2073,40.2338,40.1896,40.2338,22213.0
2021-04-05 15:30:00,45.51,45.54,45.45,45.47,60951.0,40.2338,40.2603,40.1808,40.1984,60951.0
2021-04-05 15:35:00,45.47,45.53,45.46,45.5,36718.0,40.1984,40.2515,40.1896,40.225,36718.0
2021-04-05 15:40:00,45.5,45.52,45.43,45.52,44253.0,40.225,40.2426,40.1631,40.2426,44253.0
2021-04-05 15:45:00,45.52,45.54,45.47,45.49,68108.0,40.2426,40.2603,40.1984,40.2161,68108.0
2021-04-05 15:50:00,45.49,45.52,45.46,45.51,136658.0,40.2161,40.2426,40.1896,40.2338,136658.0
2021-04-05 15:55:00,45.5,45.53,45.43,45.47,211655.0,40.225,40.2515,40.1631,40.1984,211655.0
2021-04-06 09:30:00,45.11,45.26,45.01,45.25,109880.0,39.8802,40.0128,39.7918,40.0039,109880.0
2021-04-06 09:35:00,45.27,45.35,45.15,45.32,92271.0,40.0216,40.0923,39.9155,40.0658,92271.0
2021-04-06 09:40:00,45.32,45.33,45.19,45.24,46419.0,40.0658,40.0747,39.9509,39.9951,46419.0
2021-04-06 09:45:00,45.22,45.32,45.14,45.25,37652.0,39.9774,40.0658,39.9067,40.0039,37652.0
2021-04-06 09:50:00,45.23,45.34,45.19,45.29,36180.0,39.9863,40.0835,39.9509,40.0393,36180.0
2021-04-06 09:55:00,45.29,45.31,45.18,45.2,58727.0,40.0393,40.057,39.9421,39.9597,58727.0
2021-04-06 10:00:00,45.2,45.23,45.15,45.16,38065.0,39.9597,39.9863,39.9155,39.9244,38065.0
2021-04-06 10:05:00,45.17,45.17,44.95,45.02,66817.0,39.9332,39.9332,39.7387,39.8006,66817.0
2021-04-06 10:10:00,45.02,45.25,45.02,45.24,35458.0,39.8006,40.0039,39.8006,39.9951,35458.0
2021-04-06 10:15:00,45.25,45.28,45.11,45.19,40014.0,40.0039,40.0305,39.8802,39.9509,40014.0
2021-04-06 10:20:00,45.18,45.31,45.18,45.28,32140.0,39.9421,40.057,39.9421,40.0305,32140.0
2021-04-06 10:25:00,45.28,45.31,45.2,45.2,45227.0,40.0305,40.057,39.9597,39.9597,45227.0
2021-04-06 10:30:00,45.21,45.27,45.2,45.27,27685.0,39.9686,40.0216,39.9597,40.0216,27685.0
2021-04-06 10:35:00,45.27,45.33,45.26,45.32,28791.0,40.0216,40.0747,40.0128,40.0658,28791.0
2021-04-06 10:40:00,45.32,45.36,45.24,45.25,30773.0,40.0658,40.1012,39.9951,40.0039,30773.0
2021-04-06 10:45:00,45.25,45.25,45.12,45.13,30285.0,40.0039,40.0039,39.889,39.8978,30285.0
2021-04-06 10:50:00,45.13,45.17,45.1,45.16,39767.0,39.8978,39.9332,39.8713,39.9244,39767.0
2021-04-06 10:55:00,45.16,45.17,45.09,45.1,33603.0,39.9244,39.9332,39.8625,39.8713,33603.0
2021-04-06 11:00:00,45.1,45.1,45.02,45.03,29008.0,39.8713,39.8713,39.8006,39.8094,29008.0
2021-04-06 11:05:00,45.02,45.05,44.98,45.0,35115.0,39.8006,39.8271,39.7652,39.7829,35115.0
2021-04-06 11:10:00,45.0,45.05,44.96,44.99,47151.0,39.7829,39.8271,39.7476,39.7741,47151.0
2021-04-06 11:15:00,45.01,45.11,44.97,45.08,32905.0,39.7918,39.8802,39.7564,39.8536,32905.0
2021-04-06 11:20:00,45.08,45.13,45.07,45.08,53191.0,39.8536,39.8978,39.8448,39.8536,53191.0
2021-04-06 11:25:00,45.08,45.11,45.03,45.11,53146.0,39.8536,39.8802,39.8094,39.8802,53146.0
2021-04-06 11:30:00,45.1,45.12,45.0,45.08,83052.0,39.8713,39.889,39.7829,39.8536,83052.0
2021-04-06 11:35:00,45.07,45.1,45.04,45.05,26228.0,39.8448,39.8713,39.8183,39.8271,26228.0
2021-04-06 11:40:00,45.05,45.08,45.02,45.05,25200.0,39.8271,39.8536,39.8006,39.8271,25200.0
2021-04-06 11:45:00,45.05,45.05,45.03,45.04,15810.0,39.8271,39.8271,39.8094,39.8183,15810.0
2021-04-06 11:50:00,45.03,45.08,45.03,45.07,30826.0,39.8094,39.8536,39.8094,39.8448,30826.0
2021-04-06 11:55:00,45.07,45.09,45.01,45.02,38982.0,39.8448,39.8625,39.7918,39.8006,38982.0
2021-04-06 12:00:00,45.02,45.05,44.99,45.0,29197.0,39.8006,39.8271,39.7741,39.7829,29197.0
2021-04-06 12:05:00,45.0,45.03,44.95,45.01,33061.0,39.7829,39.8094,39.7387,39.7918,33061.0
2021-04-06 12:10:00,45.0,45.11,44.99,45.11,26512.0,39.7829,39.8802,39.7741,39.8802,26512.0
2021-04-06 12:15:00,45.11,45.17,45.09,45.09,33500.0,39.8802,39.9332,39.8625,39.8625,33500.0
2021-04-06 12:20:00,45.1,45.11,45.05,45.06,27297.0,39.8713,39.8802,39.8271,39.836,27297.0
2021-04-06 12:25:00,45.07,45.16,45.06,45.16,16932.0,39.8448,39.9244,39.836,39.9244,16932.0
2021-04-06 12:30:00,45.16,45.16,45.12,45.13,25586.0,39.9244,39.9244,39.889,39.8978,25586.0
2021-04-06 12:35:00,45.13,45.13,45.08,45.09,17928.0,39.8978,39.8978,39.8536,39.8625,17928.0
2021-04-06 12:40:00,45.09,45.1,45.0,45.02,30038.0,39.8625,39.8713,39.7829,39.8006,30038.0
2021-04-06 12:45:00,45.02,45.05,44.97,45.05,21188.0,39.8006,39.8271,39.7564,39.8271,21188.0
2021-04-06 12:50:00,45.06,45.07,45.03,45.04,8887.0,39.836,39.8448,39.8094,39.8183,8887.0
2021-04-06 12:55:00,45.04,45.04,45.0,45.04,24616.0,39.8183,39.8183,39.7829,39.8183,24616.0
2021-04-06 13:00:00,45.03,45.04,44.99,45.0,30284.0,39.8094,39.8183,39.7741,39.7829,30284.0
2021-04-06 13:05:00,45.0,45.01,44.9,44.9,34084.0,39.7829,39.7918,39.6945,39.6945,34084.0
2021-04-06 13:10:00,44.9,44.95,44.88,44.95,27558.0,39.6945,39.7387,39.6768,39.7387,27558.0
2021-04-06 13:15:00,44.95,44.99,44.93,44.95,71592.0,39.7387,39.7741,39.721,39.7387,71592.0
2021-04-06 13:20:00,44.95,44.95,44.83,44.89,63785.0,39.7387,39.7387,39.6326,39.6857,63785.0
2021-04-06 13:25:00,44.89,44.89,44.8,44.8,28489.0,39.6857,39.6857,39.6061,39.6061,28489.0
2021-04-06 13:30:00,44.8,44.83,44.77,44.8,43610.0,39.6061,39.6326,39.5796,39.6061,43610.0
2021-04-06 13:35:00,44.81,44.85,44.78,44.81,74051.0,39.6149,39.6503,39.5884,39.6149,74051.0
2021-04-06 13:40:00,44.8,44.85,44.79,44.8,29905.0,39.6061,39.6503,39.5973,39.6061,29905.0
2021-04-06 13:45:00,44.81,44.85,44.81,44.83,17519.0,39.6149,39.6503,39.6149,39.6326,17519.0
2021-04-06 13:50:00,44.82,44.85,44.81,44.84,15445.0,39.6238,39.6503,39.6149,39.6415,15445.0
2021-04-06 13:55:00,44.85,44.85,44.78,44.85,71747.0,39.6503,39.6503,39.5884,39.6503,71747.0
2021-04-06 14:00:00,44.85,44.93,44.85,44.9,24973.0,39.6503,39.721,39.6503,39.6945,24973.0
2021-04-06 14:05:00,44.9,44.9,44.83,44.83,23233.0,39.6945,39.6945,39.6326,39.6326,23233.0
2021-04-06 14:10:00,44.83,44.87,44.82,44.86,20882.0,39.6326,39.668,39.6238,39.6592,20882.0
2021-04-06 14:15:00,44.85,44.86,44.82,44.82,24878.0,39.6503,39.6592,39.6238,39.6238,24878.0
2021-04-06 14:20:00,44.82,44.82,44.72,44.73,80307.0,39.6238,39.6238,39.5354,39.5442,80307.0
2021-04-06 14:25:00,44.73,44.76,44.68,44.69,44510.0,39.5442,39.5707,39.5,39.5089,44510.0
2021-04-06 14:30:00,44.69,44.72,44.65,44.66,50230.0,39.5089,39.5354,39.4735,39.4823,50230.0
2021-04-06 14:35:00,44.66,44.7,44.64,44.68,28308.0,39.4823,39.5177,39.4647,39.5,28308.0
2021-04-06 14:40:00,44.68,44.73,44.67,44.71,24472.0,39.5,39.5442,39.4912,39.5265,24472.0
2021-04-06 14:45:00,44.71,44.79,44.7,44.79,49899.0,39.5265,39.5973,39.5177,39.5973,49899.0
2021-04-06 14:50:00,44.78,44.8,44.73,44.73,39009.0,39.5884,39.6061,39.5442,39.5442,39009.0
2021-04-06 14:55:00,44.73,44.77,44.73,44.73,21040.0,39.5442,39.5796,39.5442,39.5442,21040.0
2021-04-06 15:00:00,44.72,44.76,44.66,44.67,42813.0,39.5354,39.5707,39.4823,39.4912,42813.0
2021-04-06 15:05:00,44.67,44.69,44.63,44.65,48730.0,39.4912,39.5089,39.4558,39.4735,48730.0
2021-04-06 15:10:00,44.65,44.69,44.63,44.68,38969.0,39.4735,39.5089,39.4558,39.5,38969.0
2021-04-06 15:15:00,44.67,44.7,44.63,44.68,57839.0,39.4912,39.5177,39.4558,39.5,57839.0
2021-04-06 15:20:00,44.68,44.68,44.61,44.66,96877.0,39.5,39.5,39.4381,39.4823,96877.0
2021-04-06 15:25:00,44.65,44.72,44.65,44.71,49793.0,39.4735,39.5354,39.4735,39.5265,49793.0
2021-04-06 15:30:00,44.71,44.77,44.68,44.75,65519.0,39.5265,39.5796,39.5,39.5619,65519.0
2021-04-06 15:35:00,44.75,44.76,44.7,44.7,59287.0,39.5619,39.5707,39.5177,39.5177,59287.0
2021-04-06 15:40:00,44.71,44.74,44.69,44.7,51823.0,39.5265,39.5531,39.5089,39.5177,51823.0
2021-04-06 15:45:00,44.69,44.7,44.6,44.6,127164.0,39.5089,39.5177,39.4293,39.4293,127164.0
2021-04-06 15:50:00,44.6,44.63,44.53,44.55,285596.0,39.4293,39.4558,39.3674,39.3851,285596.0
2021-04-06 15:55:00,44.55,44.71,44.54,44.69,506185.0,39.3851,39.5265,39.3763,39.5089,506185.0
2021-04-07 09:30:00,44.71,44.79,44.6,44.72,84330.0,39.5265,39.5973,39.4293,39.5354,84330.0
2021-04-07 09:35:00,44.74,44.77,44.63,44.69,17905.0,39.5531,39.5796,39.4558,39.5089,17905.0
2021-04-07 09:40:00,44.69,44.76,44.57,44.57,28587.0,39.5089,39.5707,39.4028,39.4028,28587.0
2021-04-07 09:45:00,44.58,44.64,44.5,44.5,37365.0,39.4116,39.4647,39.3409,39.3409,37365.0
2021-04-07 09:50:00,44.5,44.61,44.44,44.53,21935.0,39.3409,39.4381,39.2878,39.3674,21935.0
2021-04-07 09:55:00,44.51,44.52,44.45,44.45,19114.0,39.3497,39.3586,39.2967,39.2967,19114.0
2021-04-07 10:00:00,44.46,44.49,44.39,44.47,23690.0,39.3055,39.332,39.2436,39.3144,23690.0
2021-04-07 10:05:00,44.47,44.47,44.36,44.4,23593.0,39.3144,39.3144,39.2171,39.2525,23593.0
2021-04-07 10:10:00,44.41,44.48,44.38,44.47,29619.0,39.2613,39.3232,39.2348,39.3144,29619.0
2021-04-07 10:15:00,44.48,44.54,44.41,44.51,27558.0,39.3232,39.3763,39.2613,39.3497,27558.0
2021-04-07 10:20:00,44.51,44.53,44.46,44.5,32034.0,39.3497,39.3674,39.3055,39.3409,32034.0
2021-04-07 10:25:00,44.5,44.58,44.44,44.58,32385.0,39.3409,39.4116,39.2878,39.4116,32385.0
2021-04-07 10:30:00,44.58,44.63,44.51,44.59,21747.0,39.4116,39.4558,39.3497,39.4205,21747.0
2021-04-07 10:35:00,44.59,44.67,44.57,44.64,17831.0,39.4205,39.4912,39.4028,39.4647,17831.0
2021-04-07 10:40:00,44.64,44.66,44.57,44.58,26820.0,39.4647,39.4823,39.4028,39.4116,26820.0
2021-04-07 10:45:00,44.57,44.58,44.53,44.54,15315.0,39.4028,39.4116,39.3674,39.3763,15315.0
2021-04-07 10:50:00,44.53,44.55,44.5,44.5,12402.0,39.3674,39.3851,39.3409,39.3409,12402.0
2021-04-07 10:55:00,44.5,44.5,44.45,44.48,13309.0,39.3409,39.3409,39.2967,39.3232,13309.0
2021-04-07 11:00:00,44.48,44.49,44.37,44.42,36606.0,39.3232,39.332,39.226,39.2702,36606.0
2021-04-07 11:05:00,44.41,44.41,44.29,44.33,32811.0,39.2613,39.2613,39.1552,39.1906,32811.0
2021-04-07 11:10:00,44.33,44.42,44.32,44.38,27734.0,39.1906,39.2702,39.1818,39.2348,27734.0
2021-04-07 11:15:00,44.38,44.42,44.34,44.36,26311.0,39.2348,39.2702,39.1994,39.2171,26311.0
2021-04-07 11:20:00,44.36,44.36,44.28,44.33,20284.0,39.2171,39.2171,39.1464,39.1906,20284.0
2021-04-07 11:25:00,44.33,44.39,44.32,44.33,29491.0,39.1906,39.2436,39.1818,39.1906,29491.0
2021-04-07 11:30:00,44.33,44.34,44.23,44.27,26241.0,39.1906,39.1994,39.1022,39.1376,26241.0
2021-04-07 11:35:00,44.28,44.29,44.24,44.26,15347.0,39.1464,39.1552,39.111,39.1287,15347.0
2021-04-07 11:40:00,44.26,44.28,44.23,44.25,19244.0,39.1287,39.1464,39.1022,39.1199,19244.0
2021-04-07 11:45:00,44.25,44.31,44.22,44.3,11928.0,39.1199,39.1729,39.0934,39.1641,11928.0
2021-04-07 11:50:00,44.3,44.35,44.27,44.34,19914.0,39.1641,39.2083,39.1376,39.1994,19914.0
2021-04-07 11:55:00,44.33,44.36,44.29,44.36,14425.0,39.1906,39.2171,39.1552,39.2171,14425.0
2021-04-07 12:00:00,44.36,44.41,44.34,44.41,31272.0,39.2171,39.2613,39.1994,39.2613,31272.0
2021-04-07 12:05:00,44.41,44.42,44.37,44.4,20342.0,39.2613,39.2702,39.226,39.2525,20342.0
2021-04-07 12:10:00,44.4,44.4,44.35,44.35,13955.0,39.2525,39.2525,39.2083,39.2083,13955.0
2021-04-07 12:15:00,44.36,44.36,44.3,44.35,18642.0,39.2171,39.2171,39.1641,39.2083,18642.0
2021-04-07 12:20:00,44.35,44.38,44.34,44.38,18140.0,39.2083,39.2348,39.1994,39.2348,18140.0
2021-04-07 12:25:00,44.39,44.4,44.34,44.34,19871.0,39.2436,39.2525,39.1994,39.1994,19871.0
2021-04-07 12:30:00,44.34,44.39,44.33,44.38,34343.0,39.1994,39.2436,39.1906,39.2348,34343.0
2021-04-07 12:35:00,44.38,44.38,44.35,44.37,12106.0,39.2348,39.2348,39.2083,39.226,12106.0
2021-04-07 12:40:00,44.37,44.37,44.34,44.36,13192.0,39.226,39.226,39.1994,39.2171,13192.0
2021-04-07 12:45:00,44.36,44.38,44.33,44.36,19797.0,39.2171,39.2348,39.1906,39.2171,19797.0
2021-04-07 12:50:00,44.37,44.4,44.34,44.38,34809.0,39.226,39.2525,39.1994,39.2348,34809.0
2021-04-07 12:55:00,44.38,44.39,44.37,44.38,12695.0,39.2348,39.2436,39.226,39.2348,12695.0
2021-04-07 13:00:00,44.38,44.39,44.34,44.39,19572.0,39.2348,39.2436,39.1994,39.2436,19572.0
2021-04-07 13:05:00,44.39,44.47,44.38,44.44,19726.0,39.2436,39.3144,39.2348,39.2878,19726.0
2021-04-07 13:10:00,44.44,44.49,44.43,44.47,8665.0,39.2878,39.332,39.279,39.3144,8665.0
2021-04-07 13:15:00,44.48,44.49,44.43,44.45,14363.0,39.3232,39.332,39.279,39.2967,14363.0
2021-04-07 13:20:00,44.45,44.47,44.42,44.43,7207.0,39.2967,39.3144,39.2702,39.279,7207.0
2021-04-07 13:25:00,44.41,44.43,44.39,44.4,36386.0,39.2613,39.279,39.2436,39.2525,36386.0
2021-04-07 13:30:00,44.4,44.42,44.36,44.4,18830.0,39.2525,39.2702,39.2171,39.2525,18830.0
2021-04-07 13:35:00,44.41,44.45,44.39,44.43,10810.0,39.2613,39.2967,39.2436,39.279,10810.0
2021-04-07 13:40:00,44.43,44.43,44.41,44.41,5805.0,39.279,39.279,39.2613,39.2613,5805.0
2021-04-07 13:45:00,44.41,44.42,44.38,44.39,18391.0,39.2613,39.2702,39.2348,39.2436,18391.0
2021-04-07 13:50:00,44.39,44.39,44.38,44.39,14183.0,39.2436,39.2436,39.2348,39.2436,14183.0
2021-04-07 13:55:00,44.39,44.41,44.37,44.4,26272.0,39.2436,39.2613,39.226,39.2525,26272.0
2021-04-07 14:00:00,44.39,44.43,44.37,44.4,21115.0,39.2436,39.279,39.226,39.2525,21115.0
2021-04-07 14:05:00,44.39,44.47,44.38,44.44,11089.0,39.2436,39.3144,39.2348,39.2878,11089.0
2021-04-07 14:10:00,44.45,44.48,44.42,44.45,202633.0,39.2967,39.3232,39.2702,39.2967,202633.0
2021-04-07 14:15:00,44.45,44.45,44.41,44.44,17712.0,39.2967,39.2967,39.2613,39.2878,17712.0
2021-04-07 14:20:00,44.43,44.45,44.4,44.41,15726.0,39.279,39.2967,39.2525,39.2613,15726.0
2021-04-07 14:25:00,44.42,44.46,44.41,44.43,19288.0,39.2702,39.3055,39.2613,39.279,19288.0
2021-04-07 14:30:00,44.42,44.43,44.38,44.39,12337.0,39.2702,39.279,39.2348,39.2436,12337.0
2021-04-07 14:35:00,44.39,44.4,44.37,44.38,20306.0,39.2436,39.2525,39.226,39.2348,20306.0
2021-04-07 14:40:00,44.37,44.39,44.34,44.37,21512.0,39.226,39.2436,39.1994,39.226,21512.0
2021-04-07 14:45:00,44.37,44.37,44.35,44.36,22229.0,39.226,39.226,39.2083,39.2171,22229.0
2021-04-07 14:50:00,44.37,44.38,44.32,44.34,30131.0,39.226,39.2348,39.1818,39.1994,30131.0
2021-04-07 14:55:00,44.34,44.35,44.31,44.32,15229.0,39.1994,39.2083,39.1729,39.1818,15229.0
2021-04-07 15:00:00,44.32,44.37,44.31,44.34,44643.0,39.1818,39.226,39.1729,39.1994,44643.0
2021-04-07 15:05:00,44.34,44.35,44.26,44.27,38441.0,39.1994,39.2083,39.1287,39.1376,38441.0
2021-04-07 15:10:00,44.28,44.31,44.27,44.27,29795.0,39.1464,39.1729,39.1376,39.1376,29795.0
2021-04-07 15:15:00,44.27,44.3,44.26,44.3,37972.0,39.1376,39.1641,39.1287,39.1641,37972.0
2021-04-07 15:20:00,44.3,44.39,44.29,44.31,47234.0,39.1641,39.2436,39.1552,39.1729,47234.0
2021-04-07 15:25:00,44.32,44.34,44.26,44.31,52497.0,39.1818,39.1994,39.1287,39.1729,52497.0
2021-04-07 15:30:00,44.3,44.33,44.29,44.3,33754.0,39.1641,39.1906,39.1552,39.1641,33754.0
2021-04-07 15:35:00,44.3,44.33,44.28,44.31,58859.0,39.1641,39.1906,39.1464,39.1729,58859.0
2021-04-07 15:40:00,44.31,44.35,44.3,44.34,52712.0,39.1729,39.2083,39.1641,39.1994,52712.0
2021-04-07 15:45:00,44.34,44.39,44.33,44.36,67636.0,39.1994,39.2436,39.1906,39.2171,67636.0
2021-04-07 15:50:00,44.36,44.39,44.32,44.34,138155.0,39.2171,39.2436,39.1818,39.1994,138155.0
2021-04-07 15:55:00,44.34,44.34,44.29,44.3,299842.0,39.1994,39.1994,39.1552,39.1641,299842.0
2021-04-08 09:30:00,44.28,44.47,44.25,44.38,86865.0,39.1464,39.3144,39.1199,39.2348,86865.0
2021-04-08 09:35:00,44.39,44.52,44.29,44.52,184253.0,39.2436,39.3586,39.1552,39.3586,184253.0
2021-04-08 09:40:00,44.52,44.52,44.34,44.41,38969.0,39.3586,39.3586,39.1994,39.2613,38969.0
2021-04-08 09:45:00,44.4,44.43,44.33,44.37,32314.0,39.2525,39.279,39.1906,39.226,32314.0
2021-04-08 09:50:00,44.36,44.41,44.34,44.35,67335.0,39.2171,39.2613,39.1994,39.2083,67335.0
2021-04-08 09:55:00,44.34,44.35,44.29,44.32,19204.0,39.1994,39.2083,39.1552,39.1818,19204.0
2021-04-08 10:00:00,44.32,44.39,44.3,44.38,29008.0,39.1818,39.2436,39.1641,39.2348,29008.0
2021-04-08 10:05:00,44.37,44.38,44.12,44.14,43985.0,39.226,39.2348,39.0049,39.0226,43985.0
2021-04-08 10:10:00,44.14,44.15,44.08,44.13,17568.0,39.0226,39.0315,38.9696,39.0138,17568.0
2021-04-08 10:15:00,44.13,44.15,44.07,44.07,28060.0,39.0138,39.0315,38.9607,38.9607,28060.0
2021-04-08 10:20:00,44.08,44.08,44.03,44.04,24858.0,38.9696,38.9696,38.9254,38.9342,24858.0
2021-04-08 10:25:00,44.04,44.08,43.98,44.04,48098.0,38.9342,38.9696,38.8812,38.9342,48098.0
2021-04-08 10:30:00,44.02,44.05,44.0,44.04,27931.0,38.9165,38.9431,38.8989,38.9342,27931.0
2021-04-08 10:35:00,44.04,44.31,44.03,44.25,84740.0,38.9342,39.1729,38.9254,39.1199,84740.0
2021-04-08 10:40:00,44.25,44.3,44.24,44.26,14838.0,39.1199,39.1641,39.111,39.1287,14838.0
2021-04-08 10:45:00,44.27,44.3,44.22,44.26,51828.0,39.1376,39.1641,39.0934,39.1287,51828.0
2021-04-08 10:50:00,44.27,44.32,44.25,44.26,15304.0,39.1376,39.1818,39.1199,39.1287,15304.0
2021-04-08 10:55:00,44.26,44.32,44.24,44.32,14881.0,39.1287,39.1818,39.111,39.1818,14881.0
2021-04-08 11:00:00,44.33,44.34,44.29,44.34,16759.0,39.1906,39.1994,39.1552,39.1994,16759.0
2021-04-08 11:05:00,44.35,44.35,44.26,44.3,26411.0,39.2083,39.2083,39.1287,39.1641,26411.0
2021-04-08 11:10:00,44.29,44.34,44.28,44.3,16168.0,39.1552,39.1994,39.1464,39.1641,16168.0
2021-04-08 11:15:00,44.3,44.32,44.27,44.31,22009.0,39.1641,39.1818,39.1376,39.1729,22009.0
2021-04-08 11:20:00,44.3,44.31,44.24,44.24,9850.0,39.1641,39.1729,39.111,39.111,9850.0
2021-04-08 11:25:00,44.25,44.25,44.18,44.19,20050.0,39.1199,39.1199,39.058,39.0668,20050.0
2021-04-08 11:30:00,44.2,44.25,44.19,44.22,32852.0,39.0757,39.1199,39.0668,39.0934,32852.0
2021-04-08 11:35:00,44.22,44.26,44.21,44.26,26907.0,39.0934,39.1287,39.0845,39.1287,26907.0
2021-04-08 11:40:00,44.27,44.28,44.25,44.25,27813.0,39.1376,39.1464,39.1199,39.1199,27813.0
2021-04-08 11:45:00,44.25,44.3,44.24,44.3,53188.0,39.1199,39.1641,39.111,39.1641,53188.0
2021-04-08 11:50:00,44.28,44.41,44.28,44.37,64795.0,39.1464,39.2613,39.1464,39.226,64795.0
2021-04-08 11:55:00,44.37,44.37,44.32,44.34,18677.0,39.226,39.226,39.1818,39.1994,18677.0
2021-04-08 12:00:00,44.33,44.33,44.27,44.27,9136.0,39.1906,39.1906,39.1376,39.1376,9136.0
2021-04-08 12:05:00,44.28,44.3,44.24,44.24,11467.0,39.1464,39.1641,39.111,39.111,11467.0
2021-04-08 12:10:00,44.24,44.28,44.22,44.27,16288.0,39.111,39.1464,39.0934,39.1376,16288.0
2021-04-08 12:15:00,44.28,44.31,44.27,44.27,13357.0,39.1464,39.1729,39.1376,39.1376,13357.0
2021-04-08 12:20:00,44.27,44.28,44.26,44.27,22658.0,39.1376,39.1464,39.1287,39.1376,22658.0
2021-04-08 12:25:00,44.27,44.34,44.26,44.34,17247.0,39.1376,39.1994,39.1287,39.1994,17247.0
2021-04-08 12:30:00,44.34,44.4,44.34,44.39,51523.0,39.1994,39.2525,39.1994,39.2436,51523.0
2021-04-08 12:35:00,44.39,44.4,44.36,44.36,8766.0,39.2436,39.2525,39.2171,39.2171,8766.0
2021-04-08 12:40:00,44.37,44.4,44.36,44.4,17285.0,39.226,39.2525,39.2171,39.2525,17285.0
2021-04-08 12:45:00,44.4,44.44,44.39,44.44,19864.0,39.2525,39.2878,39.2436,39.2878,19864.0
2021-04-08 12:50:00,44.43,44.48,44.43,44.44,15349.0,39.279,39.3232,39.279,39.2878,15349.0
2021-04-08 12:55:00,44.44,44.45,44.39,44.4,19121.0,39.2878,39.2967,39.2436,39.2525,19121.0
2021-04-08 13:00:00,44.4,44.42,44.39,44.41,14045.0,39.2525,39.2702,39.2436,39.2613,14045.0
2021-04-08 13:05:00,44.41,44.43,44.38,44.4,20863.0,39.2613,39.279,39.2348,39.2525,20863.0
2021-04-08 13:10:00,44.39,44.39,44.36,44.37,6904.0,39.2436,39.2436,39.2171,39.226,6904.0
2021-04-08 13:15:00,44.36,44.4,44.36,44.38,14402.0,39.2171,39.2525,39.2171,39.2348,14402.0
2021-04-08 13:20:00,44.38,44.4,44.37,44.38,6288.0,39.2348,39.2525,39.226,39.2348,6288.0
2021-04-08 13:25:00,44.38,44.38,44.35,44.36,9349.0,39.2348,39.2348,39.2083,39.2171,9349.0
2021-04-08 13:30:00,44.36,44.38,44.34,44.34,24781.0,39.2171,39.2348,39.1994,39.1994,24781.0
2021-04-08 13:35:00,44.35,44.35,44.3,44.33,18540.0,39.2083,39.2083,39.1641,39.1906,18540.0
2021-04-08 13:40:00,44.33,44.35,44.32,44.34,14578.0,39.1906,39.2083,39.1818,39.1994,14578.0
2021-04-08 13:45:00,44.34,44.37,44.34,44.36,15879.0,39.1994,39.226,39.1994,39.2171,15879.0
2021-04-08 13:50:00,44.36,44.37,44.35,44.37,8876.0,39.2171,39.226,39.2083,39.226,8876.0
2021-04-08 13:55:00,44.36,44.37,44.35,44.35,9170.0,39.2171,39.226,39.2083,39.2083,9170.0
2021-04-08 14:00:00,44.35,44.4,44.34,44.36,27698.0,39.2083,39.2525,39.1994,39.2171,27698.0
2021-04-08 14:05:00,44.36,44.36,44.33,44.34,9775.0,39.2171,39.2171,39.1906,39.1994,9775.0
2021-04-08 14:10:00,44.33,44.37,44.32,44.36,15574.0,39.1906,39.226,39.1818,39.2171,15574.0
2021-04-08 14:15:00,44.36,44.37,44.34,44.36,13347.0,39.2171,39.226,39.1994,39.2171,13347.0
2021-04-08 14:20:00,44.35,44.36,44.33,44.36,10793.0,39.2083,39.2171,39.1906,39.2171,10793.0
2021-04-08 14:25:00,44.36,44.37,44.35,44.36,24680.0,39.2171,39.226,39.2083,39.2171,24680.0
2021-04-08 14:30:00,44.35,44.36,44.34,44.35,17837.0,39.2083,39.2171,39.1994,39.2083,17837.0
2021-04-08 14:35:00,44.35,44.35,44.34,44.35,20901.0,39.2083,39.2083,39.1994,39.2083,20901.0
2021-04-08 14:40:00,44.34,44.39,44.34,44.37,31165.0,39.1994,39.2436,39.1994,39.226,31165.0
2021-04-08 14:45:00,44.37,44.37,44.34,44.34,10248.0,39.226,39.226,39.1994,39.1994,10248.0
2021-04-08 14:50:00,44.34,44.37,44.33,44.36,17337.0,39.1994,39.226,39.1906,39.2171,17337.0
2021-04-08 14:55:00,44.36,44.37,44.34,44.37,23551.0,39.2171,39.226,39.1994,39.226,23551.0
2021-04-08 15:00:00,44.36,44.36,44.34,44.34,24666.0,39.2171,39.2171,39.1994,39.1994,24666.0
2021-04-08 15:05:00,44.35,44.39,44.33,44.38,24275.0,39.2083,39.2436,39.1906,39.2348,24275.0
2021-04-08 15:10:00,44.38,44.4,44.35,44.36,29066.0,39.2348,39.2525,39.2083,39.2171,29066.0
2021-04-08 15:15:00,44.36,44.41,44.35,44.4,71361.0,39.2171,39.2613,39.2083,39.2525,71361.0
2021-04-08 15:20:00,44.4,44.4,44.36,44.37,23159.0,39.2525,39.2525,39.2171,39.226,23159.0
2021-04-08 15:25:00,44.36,44.4,44.34,44.4,26392.0,39.2171,39.2525,39.1994,39.2525,26392.0
2021-04-08 15:30:00,44.4,44.45,44.39,44.45,57634.0,39.2525,39.2967,39.2436,39.2967,57634.0
2021-04-08 15:35:00,44.44,44.45,44.39,44.41,40004.0,39.2878,39.2967,39.2436,39.2613,40004.0
2021-04-08 15:40:00,44.41,44.43,44.37,44.39,40424.0,39.2613,39.279,39.226,39.2436,40424.0
2021-04-08 15:45:00,44.38,44.39,44.34,44.39,47292.0,39.2348,39.2436,39.1994,39.2436,47292.0
2021-04-08 15:50:00,44.38,44.49,44.38,44.46,168550.0,39.2348,39.332,39.2348,39.3055,168550.0
2021-04-08 15:55:00,44.45,44.58,44.44,44.56,406421.0,39.2967,39.4116,39.2878,39.3939,406421.0
2021-04-09 09:30:00,44.61,44.75,44.6,44.7,113339.0,39.4381,39.5619,39.4293,39.5177,113339.0
2021-04-09 09:35:00,44.7,44.83,44.66,44.7,136447.0,39.5177,39.6326,39.4823,39.5177,136447.0
2021-04-09 09:40:00,44.69,44.75,44.61,44.71,68621.0,39.5089,39.5619,39.4381,39.5265,68621.0
2021-04-09 09:45:00,44.72,44.72,44.59,44.64,70336.0,39.5354,39.5354,39.4205,39.4647,70336.0
2021-04-09 09:50:00,44.63,44.72,44.61,44.61,81684.0,39.4558,39.5354,39.4381,39.4381,81684.0
2021-04-09 09:55:00,44.6,44.61,44.54,44.58,35051.0,39.4293,39.4381,39.3763,39.4116,35051.0
2021-04-09 10:00:00,44.57,44.61,44.51,44.55,118770.0,39.4028,39.4381,39.3497,39.3851,118770.0
2021-04-09 10:05:00,44.54,44.56,44.52,44.55,67460.0,39.3763,39.3939,39.3586,39.3851,67460.0
2021-04-09 10:10:00,44.55,44.59,44.52,44.52,40518.0,39.3851,39.4205,39.3586,39.3586,40518.0
2021-04-09 10:15:00,44.53,44.57,44.51,44.52,30577.0,39.3674,39.4028,39.3497,39.3586,30577.0
2021-04-09 10:20:00,44.53,44.54,44.45,44.48,22465.0,39.3674,39.3763,39.2967,39.3232,22465.0
2021-04-09 10:25:00,44.48,44.5,44.44,44.48,23913.0,39.3232,39.3409,39.2878,39.3232,23913.0
2021-04-09 10:30:00,44.48,44.5,44.44,44.48,17053.0,39.3232,39.3409,39.2878,39.3232,17053.0
2021-04-09 10:35:00,44.48,44.5,44.43,44.44,25190.0,39.3232,39.3409,39.279,39.2878,25190.0
2021-04-09 10:40:00,44.43,44.46,44.41,44.41,12345.0,39.279,39.3055,39.2613,39.2613,12345.0
2021-04-09 10:45:00,44.41,44.51,44.4,44.5,23735.0,39.2613,39.3497,39.2525,39.3409,23735.0
2021-04-09 10:50:00,44.49,44.54,44.48,44.5,33593.0,39.332,39.3763,39.3232,39.3409,33593.0
2021-04-09 10:55:00,44.5,44.56,44.49,44.52,19304.0,39.3409,39.3939,39.332,39.3586,19304.0
2021-04-09 11:00:00,44.51,44.56,44.51,44.55,21211.0,39.3497,39.3939,39.3497,39.3851,21211.0
2021-04-09 11:05:00,44.55,44.6,44.54,44.56,11430.0,39.3851,39.4293,39.3763,39.3939,11430.0
2021-04-09 11:10:00,44.55,44.56,44.51,44.52,9359.0,39.3851,39.3939,39.3497,39.3586,9359.0
2021-04-09 11:15:00,44.53,44.55,44.51,44.52,14707.0,39.3674,39.3851,39.3497,39.3586,14707.0
2021-04-09 11:20:00,44.52,44.52,44.49,44.52,13021.0,39.3586,39.3586,39.332,39.3586,13021.0
2021-04-09 11:25:00,44.52,44.55,44.51,44.54,12486.0,39.3586,39.3851,39.3497,39.3763,12486.0
2021-04-09 11:30:00,44.55,44.55,44.5,44.51,18717.0,39.3851,39.3851,39.3409,39.3497,18717.0
2021-04-09 11:35:00,44.52,44.55,44.51,44.55,11190.0,39.3586,39.3851,39.3497,39.3851,11190.0
2021-04-09 11:40:00,44.54,44.6,44.53,44.59,12721.0,39.3763,39.4293,39.3674,39.4205,12721.0
2021-04-09 11:45:00,44.59,44.66,44.58,44.66,47640.0,39.4205,39.4823,39.4116,39.4823,47640.0
2021-04-09 11:50:00,44.66,44.66,44.59,44.63,15932.0,39.4823,39.4823,39.4205,39.4558,15932.0
2021-04-09 11:55:00,44.62,44.63,44.61,44.63,8917.0,39.447,39.4558,39.4381,39.4558,8917.0
2021-04-09 12:00:00,44.63,44.63,44.59,44.59,17543.0,39.4558,39.4558,39.4205,39.4205,17543.0
2021-04-09 12:05:00,44.59,44.6,44.58,44.59,6225.0,39.4205,39.4293,39.4116,39.4205,6225.0
2021-04-09 12:10:00,44.58,44.6,44.56,44.59,21216.0,39.4116,39.4293,39.3939,39.4205,21216.0
2021-04-09 12:15:00,44.59,44.6,44.58,44.59,15136.0,39.4205,39.4293,39.4116,39.4205,15136.0
2021-04-09 12:20:00,44.59,44.69,44.59,44.6,98547.0,39.4205,39.5089,39.4205,39.4293,98547.0
2021-04-09 12:25:00,44.59,44.6,44.59,44.6,21098.0,39.4205,39.4293,39.4205,39.4293,21098.0
2021-04-09 12:30:00,44.59,44.6,44.58,44.6,21504.0,39.4205,39.4293,39.4116,39.4293,21504.0
2021-04-09 12:35:00,44.59,44.6,44.57,44.59,71208.0,39.4205,39.4293,39.4028,39.4205,71208.0
2021-04-09 12:40:00,44.59,44.6,44.58,44.59,66499.0,39.4205,39.4293,39.4116,39.4205,66499.0
2021-04-09 12:45:00,44.59,44.6,44.57,44.57,32705.0,39.4205,39.4293,39.4028,39.4028,32705.0
2021-04-09 12:50:00,44.57,44.65,44.55,44.65,28734.0,39.4028,39.4735,39.3851,39.4735,28734.0
2021-04-09 12:55:00,44.65,44.68,44.61,44.62,20765.0,39.4735,39.5,39.4381,39.447,20765.0
2021-04-09 13:00:00,44.61,44.64,44.59,44.64,13736.0,39.4381,39.4647,39.4205,39.4647,13736.0
2021-04-09 13:05:00,44.63,44.65,44.62,44.63,11581.0,39.4558,39.4735,39.447,39.4558,11581.0
2021-04-09 13:10:00,44.62,44.62,44.59,44.6,18290.0,39.447,39.447,39.4205,39.4293,18290.0
2021-04-09 13:15:00,44.61,44.61,44.58,44.6,15803.0,39.4381,39.4381,39.4116,39.4293,15803.0
2021-04-09 13:20:00,44.6,44.62,44.58,44.59,19943.0,39.4293,39.447,39.4116,39.4205,19943.0
2021-04-09 13:25:00,44.59,44.6,44.59,44.59,9914.0,39.4205,39.4293,39.4205,39.4205,9914.0
2021-04-09 13:30:00,44.58,44.6,44.58,44.6,9564.0,39.4116,39.4293,39.4116,39.4293,9564.0
2021-04-09 13:35:00,44.59,44.62,44.59,44.62,17112.0,39.4205,39.447,39.4205,39.447,17112.0
2021-04-09 13:40:00,44.62,44.63,44.6,44.61,13457.0,39.447,39.4558,39.4293,39.4381,13457.0
2021-04-09 13:45:00,44.61,44.61,44.6,44.61,6142.0,39.4381,39.4381,39.4293,39.4381,6142.0
2021-04-09 13:50:00,44.6,44.6,44.57,44.59,16640.0,39.4293,39.4293,39.4028,39.4205,16640.0
2021-04-09 13:55:00,44.58,44.6,44.57,44.59,9010.0,39.4116,39.4293,39.4028,39.4205,9010.0
2021-04-09 14:00:00,44.6,44.61,44.58,44.61,11861.0,39.4293,39.4381,39.4116,39.4381,11861.0
2021-04-09 14:05:00,44.61,44.61,44.58,44.59,10726.0,39.4381,39.4381,39.4116,39.4205,10726.0
2021-04-09 14:10:00,44.59,44.61,44.58,44.61,21745.0,39.4205,39.4381,39.4116,39.4381,21745.0
2021-04-09 14:15:00,44.61,44.61,44.6,44.61,11751.0,39.4381,39.4381,39.4293,39.4381,11751.0
2021-04-09 14:20:00,44.61,44.62,44.6,44.62,11465.0,39.4381,39.447,39.4293,39.447,11465.0
2021-04-09 14:25:00,44.61,44.61,44.57,44.58,20302.0,39.4381,39.4381,39.4028,39.4116,20302.0
2021-04-09 14:30:00,44.58,44.58,44.56,44.58,10694.0,39.4116,39.4116,39.3939,39.4116,10694.0
2021-04-09 14:35:00,44.59,44.59,44.55,44.56,12309.0,39.4205,39.4205,39.3851,39.3939,12309.0
2021-04-09 14:40:00,44.57,44.6,44.56,44.59,12323.0,39.4028,39.4293,39.3939,39.4205,12323.0
2021-04-09 14:45:00,44.59,44.6,44.58,44.59,21847.0,39.4205,39.4293,39.4116,39.4205,21847.0
2021-04-09 14:50:00,44.59,44.59,44.56,44.59,8833.0,39.4205,39.4205,39.3939,39.4205,8833.0
2021-04-09 14:55:00,44.59,44.59,44.53,44.54,17430.0,39.4205,39.4205,39.3674,39.3763,17430.0
2021-04-09 15:00:00,44.54,44.58,44.52,44.56,26682.0,39.3763,39.4116,39.3586,39.3939,26682.0
2021-04-09 15:05:00,44.56,44.56,44.49,44.5,43114.0,39.3939,39.3939,39.332,39.3409,43114.0
2021-04-09 15:10:00,44.5,44.5,44.48,44.5,24676.0,39.3409,39.3409,39.3232,39.3409,24676.0
2021-04-09 15:15:00,44.5,44.57,44.49,44.55,35762.0,39.3409,39.4028,39.332,39.3851,35762.0
2021-04-09 15:20:00,44.54,44.56,44.53,44.55,28371.0,39.3763,39.3939,39.3674,39.3851,28371.0
2021-04-09 15:25:00,44.55,44.64,44.54,44.64,132969.0,39.3851,39.4647,39.3763,39.4647,132969.0
2021-04-09 15:30:00,44.65,44.7,44.64,44.69,45018.0,39.4735,39.5177,39.4647,39.5089,45018.0
2021-04-09 15:35:00,44.69,44.71,44.62,44.63,55698.0,39.5089,39.5265,39.447,39.4558,55698.0
2021-04-09 15:40:00,44.63,44.63,44.58,44.59,87959.0,39.4558,39.4558,39.4116,39.4205,87959.0
2021-04-09 15:45:00,44.59,44.61,44.57,44.6,115357.0,39.4205,39.4381,39.4028,39.4293,115357.0
2021-04-09 15:50:00,44.61,44.75,44.61,44.72,329194.0,39.4381,39.5619,39.4381,39.5354,329194.0
2021-04-09 15:55:00,44.72,44.78,44.66,44.75,350413.0,39.5354,39.5884,39.4823,39.5619,350413.0
2021-04-12 09:30:00,44.72,44.83,44.66,44.78,105336.0,39.5354,39.6326,39.4823,39.5884,105336.0
2021-04-12 09:35:00,44.78,44.9,44.77,44.83,35984.0,39.5884,39.6945,39.5796,39.6326,35984.0
2021-04-12 09:40:00,44.82,45.05,44.78,45.01,110943.0,39.6238,39.8271,39.5884,39.7918,110943.0
2021-04-12 09:45:00,45.0,45.16,44.99,45.02,221096.0,39.7829,39.9244,39.7741,39.8006,221096.0
2021-04-12 09:50:00,45.01,45.09,44.94,45.04,66654.0,39.7918,39.8625,39.7299,39.8183,66654.0
2021-04-12 09:55:00,45.05,45.14,45.01,45.12,72061.0,39.8271,39.9067,39.7918,39.889,72061.0
2021-04-12 10:00:00,45.1,45.13,45.04,45.04,57072.0,39.8713,39.8978,39.8183,39.8183,57072.0
2021-04-12 10:05:00,45.03,45.1,44.96,45.08,26866.0,39.8094,39.8713,39.7476,39.8536,26866.0
2021-04-12 10:10:00,45.08,45.09,44.97,45.0,21436.0,39.8536,39.8625,39.7564,39.7829,21436.0
2021-04-12 10:15:00,45.0,45.07,45.0,45.04,22957.0,39.7829,39.8448,39.7829,39.8183,22957.0
2021-04-12 10:20:00,45.04,45.05,44.98,44.99,18389.0,39.8183,39.8271,39.7652,39.7741,18389.0
2021-04-12 10:25:00,44.99,45.0,44.9,44.92,39284.0,39.7741,39.7829,39.6945,39.7122,39284.0
2021-04-12 10:30:00,44.92,44.98,44.91,44.97,23327.0,39.7122,39.7652,39.7034,39.7564,23327.0
2021-04-12 10:35:00,44.98,45.0,44.94,44.96,24434.0,39.7652,39.7829,39.7299,39.7476,24434.0
2021-04-12 10:40:00,44.95,44.96,44.79,44.84,27927.0,39.7387,39.7476,39.5973,39.6415,27927.0
2021-04-12 10:45:00,44.83,44.95,44.82,44.9,16637.0,39.6326,39.7387,39.6238,39.6945,16637.0
2021-04-12 10:50:00,44.9,44.91,44.85,44.89,23309.0,39.6945,39.7034,39.6503,39.6857,23309.0
2021-04-12 10:55:00,44.9,45.02,44.88,45.02,29263.0,39.6945,39.8006,39.6768,39.8006,29263.0
2021-04-12 11:00:00,45.02,45.03,44.97,45.02,33643.0,39.8006,39.8094,39.7564,39.8006,33643.0
2021-04-12 11:05:00,45.02,45.03,44.89,44.89,25657.0,39.8006,39.8094,39.6857,39.6857,25657.0
2021-04-12 11:10:00,44.89,44.95,44.87,44.9,18414.0,39.6857,39.7387,39.668,39.6945,18414.0
2021-04-12 11:15:00,44.91,45.01,44.9,45.0,27208.0,39.7034,39.7918,39.6945,39.7829,27208.0
2021-04-12 11:20:00,45.0,45.02,44.98,45.0,17936.0,39.7829,39.8006,39.7652,39.7829,17936.0
2021-04-12 11:25:00,45.0,45.0,44.96,44.98,13746.0,39.7829,39.7829,39.7476,39.7652,13746.0
2021-04-12 11:30:00,44.99,45.01,44.95,45.0,43525.0,39.7741,39.7918,39.7387,39.7829,43525.0
2021-04-12 11:35:00,45.0,45.03,44.93,44.97,55105.0,39.7829,39.8094,39.721,39.7564,55105.0
2021-04-12 11:40:00,44.97,45.05,44.96,45.05,16992.0,39.7564,39.8271,39.7476,39.8271,16992.0
2021-04-12 11:45:00,45.04,45.08,45.01,45.08,24804.0,39.8183,39.8536,39.7918,39.8536,24804.0
2021-04-12 11:50:00,45.08,45.13,45.04,45.13,22190.0,39.8536,39.8978,39.8183,39.8978,22190.0
2021-04-12 11:55:00,45.13,45.15,45.11,45.14,20540.0,39.8978,39.9155,39.8802,39.9067,20540.0
2021-04-12 12:00:00,45.15,45.16,45.09,45.11,21642.0,39.9155,39.9244,39.8625,39.8802,21642.0
2021-04-12 12:05:00,45.12,45.12,45.08,45.09,12269.0,39.889,39.889,39.8536,39.8625,12269.0
2021-04-12 12:10:00,45.09,45.15,45.09,45.15,17747.0,39.8625,39.9155,39.8625,39.9155,17747.0
2021-04-12 12:15:00,45.15,45.19,45.14,45.15,31523.0,39.9155,39.9509,39.9067,39.9155,31523.0
2021-04-12 12:20:00,45.15,45.16,45.12,45.14,17795.0,39.9155,39.9244,39.889,39.9067,17795.0
2021-04-12 12:25:00,45.14,45.2,45.11,45.2,20535.0,39.9067,39.9597,39.8802,39.9597,20535.0
2021-04-12 12:30:00,45.2,45.23,45.17,45.18,33644.0,39.9597,39.9863,39.9332,39.9421,33644.0
2021-04-12 12:35:00,45.17,45.17,45.14,45.14,13564.0,39.9332,39.9332,39.9067,39.9067,13564.0
2021-04-12 12:40:00,45.14,45.18,45.11,45.16,31339.0,39.9067,39.9421,39.8802,39.9244,31339.0
2021-04-12 12:45:00,45.16,45.2,45.11,45.12,25639.0,39.9244,39.9597,39.8802,39.889,25639.0
2021-04-12 12:50:00,45.12,45.17,45.09,45.16,30160.0,39.889,39.9332,39.8625,39.9244,30160.0
2021-04-12 12:55:00,45.16,45.21,45.15,45.21,23572.0,39.9244,39.9686,39.9155,39.9686,23572.0
2021-04-12 13:00:00,45.21,45.23,45.18,45.2,34728.0,39.9686,39.9863,39.9421,39.9597,34728.0
2021-04-12 13:05:00,45.2,45.22,45.16,45.16,13068.0,39.9597,39.9774,39.9244,39.9244,13068.0
2021-04-12 13:10:00,45.16,45.18,45.14,45.18,15905.0,39.9244,39.9421,39.9067,39.9421,15905.0
2021-04-12 13:15:00,45.18,45.19,45.15,45.16,24029.0,39.9421,39.9509,39.9155,39.9244,24029.0
2021-04-12 13:20:00,45.16,45.19,45.12,45.15,33251.0,39.9244,39.9509,39.889,39.9155,33251.0
2021-04-12 13:25:00,45.15,45.15,45.1,45.12,35110.0,39.9155,39.9155,39.8713,39.889,35110.0
2021-04-12 13:30:00,45.12,45.13,45.07,45.09,23636.0,39.889,39.8978,39.8448,39.8625,23636.0
2021-04-12 13:35:00,45.09,45.09,45.03,45.05,24071.0,39.8625,39.8625,39.8094,39.8271,24071.0
2021-04-12 13:40:00,45.05,45.06,45.01,45.02,13532.0,39.8271,39.836,39.7918,39.8006,13532.0
2021-04-12 13:45:00,45.03,45.07,45.02,45.06,10994.0,39.8094,39.8448,39.8006,39.836,10994.0
2021-04-12 13:50:00,45.07,45.08,45.04,45.07,41144.0,39.8448,39.8536,39.8183,39.8448,41144.0
2021-04-12 13:55:00,45.08,45.1,45.04,45.05,38011.0,39.8536,39.8713,39.8183,39.8271,38011.0
2021-04-12 14:00:00,45.05,45.1,45.04,45.06,20849.0,39.8271,39.8713,39.8183,39.836,20849.0
2021-04-12 14:05:00,45.06,45.08,45.04,45.05,20978.0,39.836,39.8536,39.8183,39.8271,20978.0
2021-04-12 14:10:00,45.05,45.06,45.04,45.05,12898.0,39.8271,39.836,39.8183,39.8271,12898.0
2021-04-12 14:15:00,45.05,45.08,45.04,45.07,14691.0,39.8271,39.8536,39.8183,39.8448,14691.0
2021-04-12 14:20:00,45.07,45.08,45.06,45.08,13819.0,39.8448,39.8536,39.836,39.8536,13819.0
2021-04-12 14:25:00,45.08,45.09,45.05,45.08,16613.0,39.8536,39.8625,39.8271,39.8536,16613.0
2021-04-12 14:30:00,45.09,45.09,45.06,45.07,13867.0,39.8625,39.8625,39.836,39.8448,13867.0
2021-04-12 14:35:00,45.07,45.1,45.06,45.08,43169.0,39.8448,39.8713,39.836,39.8536,43169.0
2021-04-12 14:40:00,45.08,45.08,45.04,45.05,17359.0,39.8536,39.8536,39.8183,39.8271,17359.0
2021-04-12 14:45:00,45.05,45.07,45.03,45.06,23987.0,39.8271,39.8448,39.8094,39.836,23987.0
2021-04-12 14:50:00,45.05,45.06,45.02,45.05,17960.0,39.8271,39.836,39.8006,39.8271,17960.0
2021-04-12 14:55:00,45.05,45.06,45.03,45.04,21366.0,39.8271,39.836,39.8094,39.8183,21366.0
2021-04-12 15:00:00,45.04,45.06,45.0,45.02,24070.0,39.8183,39.836,39.7829,39.8006,24070.0
2021-04-12 15:05:00,45.02,45.05,45.01,45.02,18780.0,39.8006,39.8271,39.7918,39.8006,18780.0
2021-04-12 15:10:00,45.02,45.04,45.01,45.01,20847.0,39.8006,39.8183,39.7918,39.7918,20847.0
2021-04-12 15:15:00,45.01,45.03,44.99,45.0,27897.0,39.7918,39.8094,39.7741,39.7829,27897.0
2021-04-12 15:20:00,44.99,45.08,44.99,45.05,20983.0,39.7741,39.8536,39.7741,39.8271,20983.0
2021-04-12 15:25:00,45.05,45.07,45.05,45.05,12713.0,39.8271,39.8448,39.8271,39.8271,12713.0
2021-04-12 15:30:00,45.05,45.07,44.99,45.01,53075.0,39.8271,39.8448,39.7741,39.7918,53075.0
2021-04-12 15:35:00,45.01,45.12,44.99,45.1,35846.0,39.7918,39.889,39.7741,39.8713,35846.0
2021-04-12 15:40:00,45.09,45.12,45.08,45.12,42371.0,39.8625,39.889,39.8536,39.889,42371.0
2021-04-12 15:45:00,45.11,45.18,45.08,45.16,90816.0,39.8802,39.9421,39.8536,39.9244,90816.0
2021-04-12 15:50:00,45.16,45.17,45.06,45.06,132541.0,39.9244,39.9332,39.836,39.836,132541.0
2021-04-12 15:55:00,45.06,45.07,44.98,45.05,332277.0,39.836,39.8448,39.7652,39.8271,332277.0
2021-04-13 09:30:00,45.0,45.16,44.95,45.03,70402.0,39.7829,39.9244,39.7387,39.8094,70402.0
2021-04-13 09:35:00,45.05,45.12,44.96,45.02,56908.0,39.8271,39.889,39.7476,39.8006,56908.0
2021-04-13 09:40:00,45.01,45.01,44.89,44.89,33960.0,39.7918,39.7918,39.6857,39.6857,33960.0
2021-04-13 09:45:00,44.88,44.88,44.77,44.81,20058.0,39.6768,39.6768,39.5796,39.6149,20058.0
2021-04-13 09:50:00,44.8,44.94,44.79,44.89,20182.0,39.6061,39.7299,39.5973,39.6857,20182.0
2021-04-13 09:55:00,44.88,44.93,44.85,44.92,19607.0,39.6768,39.721,39.6503,39.7122,19607.0
2021-04-13 10:00:00,44.91,44.96,44.9,44.9,13238.0,39.7034,39.7476,39.6945,39.6945,13238.0
2021-04-13 10:05:00,44.89,44.91,44.83,44.91,21942.0,39.6857,39.7034,39.6326,39.7034,21942.0
2021-04-13 10:10:00,44.91,44.91,44.82,44.85,22514.0,39.7034,39.7034,39.6238,39.6503,22514.0
2021-04-13 10:15:00,44.85,44.91,44.82,44.91,17242.0,39.6503,39.7034,39.6238,39.7034,17242.0
2021-04-13 10:20:00,44.9,45.0,44.89,44.97,9844.0,39.6945,39.7829,39.6857,39.7564,9844.0
2021-04-13 10:25:00,44.98,45.0,44.94,45.0,15038.0,39.7652,39.7829,39.7299,39.7829,15038.0
2021-04-13 10:30:00,44.99,45.02,44.96,44.99,13735.0,39.7741,39.8006,39.7476,39.7741,13735.0
2021-04-13 10:35:00,44.98,45.01,44.92,44.92,12451.0,39.7652,39.7918,39.7122,39.7122,12451.0
2021-04-13 10:40:00,44.9,44.96,44.9,44.96,14200.0,39.6945,39.7476,39.6945,39.7476,14200.0
2021-04-13 10:45:00,44.95,45.0,44.93,44.93,18125.0,39.7387,39.7829,39.721,39.721,18125.0
2021-04-13 10:50:00,44.93,44.98,44.87,44.98,15275.0,39.721,39.7652,39.668,39.7652,15275.0
2021-04-13 10:55:00,44.98,45.0,44.91,44.94,14123.0,39.7652,39.7829,39.7034,39.7299,14123.0
2021-04-13 11:00:00,44.96,44.98,44.88,44.89,17302.0,39.7476,39.7652,39.6768,39.6857,17302.0
2021-04-13 11:05:00,44.89,44.91,44.87,44.88,13078.0,39.6857,39.7034,39.668,39.6768,13078.0
2021-04-13 11:10:00,44.88,44.88,44.83,44.84,8127.0,39.6768,39.6768,39.6326,39.6415,8127.0
2021-04-13 11:15:00,44.84,44.89,44.83,44.88,15102.0,39.6415,39.6857,39.6326,39.6768,15102.0
2021-04-13 11:20:00,44.9,44.92,44.87,44.88,8582.0,39.6945,39.7122,39.668,39.6768,8582.0
2021-04-13 11:25:00,44.88,44.9,44.87,44.89,8973.0,39.6768,39.6945,39.668,39.6857,8973.0
2021-04-13 11:30:00,44.9,44.93,44.89,44.9,25305.0,39.6945,39.721,39.6857,39.6945,25305.0
2021-04-13 11:35:00,44.9,44.91,44.83,44.85,23926.0,39.6945,39.7034,39.6326,39.6503,23926.0
2021-04-13 11:40:00,44.84,44.87,44.82,44.86,9536.0,39.6415,39.668,39.6238,39.6592,9536.0
2021-04-13 11:45:00,44.86,44.89,44.85,44.88,15431.0,39.6592,39.6857,39.6503,39.6768,15431.0
2021-04-13 11:50:00,44.89,44.89,44.86,44.87,16578.0,39.6857,39.6857,39.6592,39.668,16578.0
2021-04-13 11:55:00,44.87,44.88,44.85,44.86,17484.0,39.668,39.6768,39.6503,39.6592,17484.0
2021-04-13 12:00:00,44.87,44.96,44.86,44.93,21903.0,39.668,39.7476,39.6592,39.721,21903.0
2021-04-13 12:05:00,44.92,44.96,44.88,44.95,28276.0,39.7122,39.7476,39.6768,39.7387,28276.0
2021-04-13 12:10:00,44.95,44.95,44.88,44.93,29091.0,39.7387,39.7387,39.6768,39.721,29091.0
2021-04-13 12:15:00,44.92,44.95,44.9,44.95,19900.0,39.7122,39.7387,39.6945,39.7387,19900.0
2021-04-13 12:20:00,44.95,44.97,44.93,44.94,18533.0,39.7387,39.7564,39.721,39.7299,18533.0
2021-04-13 12:25:00,44.93,44.94,44.89,44.91,23009.0,39.721,39.7299,39.6857,39.7034,23009.0
2021-04-13 12:30:00,44.91,44.92,44.86,44.88,16599.0,39.7034,39.7122,39.6592,39.6768,16599.0
2021-04-13 12:35:00,44.88,44.89,44.86,44.87,17411.0,39.6768,39.6857,39.6592,39.668,17411.0
2021-04-13 12:40:00,44.86,44.87,44.83,44.84,11055.0,39.6592,39.668,39.6326,39.6415,11055.0
2021-04-13 12:45:00,44.83,44.83,44.78,44.83,18354.0,39.6326,39.6326,39.5884,39.6326,18354.0
2021-04-13 12:50:00,44.82,44.84,44.81,44.84,10326.0,39.6238,39.6415,39.6149,39.6415,10326.0
2021-04-13 12:55:00,44.84,44.84,44.8,44.81,13026.0,39.6415,39.6415,39.6061,39.6149,13026.0
2021-04-13 13:00:00,44.8,44.83,44.79,44.8,21693.0,39.6061,39.6326,39.5973,39.6061,21693.0
2021-04-13 13:05:00,44.8,44.82,44.78,44.8,14792.0,39.6061,39.6238,39.5884,39.6061,14792.0
2021-04-13 13:10:00,44.79,44.85,44.78,44.84,19912.0,39.5973,39.6503,39.5884,39.6415,19912.0
2021-04-13 13:15:00,44.84,44.84,44.82,44.84,15394.0,39.6415,39.6415,39.6238,39.6415,15394.0
2021-04-13 13:20:00,44.84,44.85,44.8,44.84,16563.0,39.6415,39.6503,39.6061,39.6415,16563.0
2021-04-13 13:25:00,44.84,44.85,44.83,44.85,12276.0,39.6415,39.6503,39.6326,39.6503,12276.0
2021-04-13 13:30:00,44.85,44.92,44.85,44.91,21305.0,39.6503,39.7122,39.6503,39.7034,21305.0
2021-04-13 13:35:00,44.9,44.96,44.87,44.93,148778.0,39.6945,39.7476,39.668,39.721,148778.0
2021-04-13 13:40:00,44.92,44.94,44.9,44.93,18475.0,39.7122,39.7299,39.6945,39.721,18475.0
2021-04-13 13:45:00,44.93,44.95,44.9,44.9,34498.0,39.721,39.7387,39.6945,39.6945,34498.0
2021-04-13 13:50:00,44.91,44.93,44.89,44.92,14690.0,39.7034,39.721,39.6857,39.7122,14690.0
2021-04-13 13:55:00,44.93,44.95,44.92,44.92,19565.0,39.721,39.7387,39.7122,39.7122,19565.0
2021-04-13 14:00:00,44.92,44.95,44.92,44.92,44053.0,39.7122,39.7387,39.7122,39.7122,44053.0
2021-04-13 14:05:00,44.92,44.98,44.9,44.98,17918.0,39.7122,39.7652,39.6945,39.7652,17918.0
2021-04-13 14:10:00,44.97,44.99,44.96,44.98,30355.0,39.7564,39.7741,39.7476,39.7652,30355.0
2021-04-13 14:15:00,44.98,45.0,44.96,44.98,20114.0,39.7652,39.7829,39.7476,39.7652,20114.0
2021-04-13 14:20:00,44.98,45.01,44.97,45.0,13770.0,39.7652,39.7918,39.7564,39.7829,13770.0
2021-04-13 14:25:00,45.0,45.02,44.99,45.01,28586.0,39.7829,39.8006,39.7741,39.7918,28586.0
2021-04-13 14:30:00,45.0,45.03,44.98,45.01,12012.0,39.7829,39.8094,39.7652,39.7918,12012.0
2021-04-13 14:35:00,45.02,45.03,44.99,45.0,23161.0,39.8006,39.8094,39.7741,39.7829,23161.0
2021-04-13 14:40:00,45.0,45.03,44.98,45.0,28852.0,39.7829,39.8094,39.7652,39.7829,28852.0
2021-04-13 14:45:00,44.99,45.01,44.98,45.0,22966.0,39.7741,39.7918,39.7652,39.7829,22966.0
2021-04-13 14:50:00,45.0,45.02,44.97,45.0,19000.0,39.7829,39.8006,39.7564,39.7829,19000.0
2021-04-13 14:55:00,45.0,45.04,44.99,45.02,23462.0,39.7829,39.8183,39.7741,39.8006,23462.0
2021-04-13 15:00:00,45.01,45.09,44.97,45.08,58862.0,39.7918,39.8625,39.7564,39.8536,58862.0
2021-04-13 15:05:00,45.07,45.11,45.05,45.09,27674.0,39.8448,39.8802,39.8271,39.8625,27674.0
2021-04-13 15:10:00,45.09,45.11,45.08,45.09,22254.0,39.8625,39.8802,39.8536,39.8625,22254.0
2021-04-13 15:15:00,45.09,45.12,45.07,45.11,34075.0,39.8625,39.889,39.8448,39.8802,34075.0
2021-04-13 15:20:00,45.11,45.12,45.07,45.08,28395.0,39.8802,39.889,39.8448,39.8536,28395.0
2021-04-13 15:25:00,45.08,45.08,45.03,45.05,37085.0,39.8536,39.8536,39.8094,39.8271,37085.0
2021-04-13 15:30:00,45.06,45.09,45.05,45.07,44212.0,39.836,39.8625,39.8271,39.8448,44212.0
2021-04-13 15:35:00,45.07,45.08,45.02,45.05,36029.0,39.8448,39.8536,39.8006,39.8271,36029.0
2021-04-13 15:40:00,45.05,45.09,45.03,45.08,49636.0,39.8271,39.8625,39.8094,39.8536,49636.0
2021-04-13 15:45:00,45.07,45.09,45.02,45.05,70788.0,39.8448,39.8625,39.8006,39.8271,70788.0
2021-04-13 15:50:00,45.05,45.07,45.0,45.02,103786.0,39.8271,39.8448,39.7829,39.8006,103786.0
2021-04-13 15:55:00,45.02,45.05,44.98,44.98,170697.0,39.8006,39.8271,39.7652,39.7652,170697.0
2021-04-14 09:30:00,45.02,45.11,44.97,45.03,62122.0,39.8006,39.8802,39.7564,39.8094,62122.0
2021-04-14 09:35:00,45.02,45.14,44.97,45.07,27733.0,39.8006,39.9067,39.7564,39.8448,27733.0
2021-04-14 09:40:00,45.06,45.12,45.04,45.08,27786.0,39.836,39.889,39.8183,39.8536,27786.0
2021-04-14 09:45:00,45.07,45.19,45.07,45.09,31806.0,39.8448,39.9509,39.8448,39.8625,31806.0
2021-04-14 09:50:00,45.09,45.25,45.09,45.22,26435.0,39.8625,40.0039,39.8625,39.9774,26435.0
2021-04-14 09:55:00,45.21,45.25,45.14,45.25,22965.0,39.9686,40.0039,39.9067,40.0039,22965.0
2021-04-14 10:00:00,45.27,45.27,45.17,45.21,14665.0,40.0216,40.0216,39.9332,39.9686,14665.0
2021-04-14 10:05:00,45.21,45.28,45.2,45.23,17424.0,39.9686,40.0305,39.9597,39.9863,17424.0
2021-04-14 10:10:00,45.24,45.29,45.2,45.28,19010.0,39.9951,40.0393,39.9597,40.0305,19010.0
2021-04-14 10:15:00,45.29,45.3,45.24,45.26,25812.0,40.0393,40.0481,39.9951,40.0128,25812.0
2021-04-14 10:20:00,45.26,45.29,45.21,45.29,18728.0,40.0128,40.0393,39.9686,40.0393,18728.0
2021-04-14 10:25:00,45.29,45.3,45.25,45.28,11217.0,40.0393,40.0481,40.0039,40.0305,11217.0
2021-04-14 10:30:00,45.27,45.32,45.25,45.28,21957.0,40.0216,40.0658,40.0039,40.0305,21957.0
2021-04-14 10:35:00,45.27,45.29,45.21,45.22,27193.0,40.0216,40.0393,39.9686,39.9774,27193.0
2021-04-14 10:40:00,45.21,45.29,45.21,45.27,24860.0,39.9686,40.0393,39.9686,40.0216,24860.0
2021-04-14 10:45:00,45.27,45.29,45.24,45.25,11413.0,40.0216,40.0393,39.9951,40.0039,11413.0
2021-04-14 10:50:00,45.26,45.26,45.21,45.23,15154.0,40.0128,40.0128,39.9686,39.9863,15154.0
2021-04-14 10:55:00,45.23,45.26,45.22,45.23,11808.0,39.9863,40.0128,39.9774,39.9863,11808.0
2021-04-14 11:00:00,45.23,45.25,45.21,45.23,18358.0,39.9863,40.0039,39.9686,39.9863,18358.0
2021-04-14 11:05:00,45.22,45.36,45.22,45.34,15398.0,39.9774,40.1012,39.9774,40.0835,15398.0
2021-04-14 11:10:00,45.34,45.38,45.34,45.37,14340.0,40.0835,40.1189,40.0835,40.11,14340.0
2021-04-14 11:15:00,45.37,45.37,45.32,45.34,11148.0,40.11,40.11,40.0658,40.0835,11148.0
2021-04-14 11:20:00,45.33,45.37,45.32,45.34,9858.0,40.0747,40.11,40.0658,40.0835,9858.0
2021-04-14 11:25:00,45.34,45.39,45.31,45.39,17211.0,40.0835,40.1277,40.057,40.1277,17211.0
2021-04-14 11:30:00,45.39,45.43,45.36,45.43,20799.0,40.1277,40.1631,40.1012,40.1631,20799.0
2021-04-14 11:35:00,45.42,45.47,45.41,45.42,17330.0,40.1542,40.1984,40.1454,40.1542,17330.0
2021-04-14 11:40:00,45.41,45.43,45.39,45.4,14111.0,40.1454,40.1631,40.1277,40.1365,14111.0
2021-04-14 11:45:00,45.4,45.43,45.39,45.43,16068.0,40.1365,40.1631,40.1277,40.1631,16068.0
2021-04-14 11:50:00,45.43,45.44,45.39,45.4,19137.0,40.1631,40.1719,40.1277,40.1365,19137.0
2021-04-14 11:55:00,45.39,45.41,45.35,45.4,21560.0,40.1277,40.1454,40.0923,40.1365,21560.0
2021-04-14 12:00:00,45.41,45.49,45.39,45.49,51311.0,40.1454,40.2161,40.1277,40.2161,51311.0
2021-04-14 12:05:00,45.48,45.5,45.44,45.48,22302.0,40.2073,40.225,40.1719,40.2073,22302.0
2021-04-14 12:10:00,45.48,45.5,45.44,45.46,14155.0,40.2073,40.225,40.1719,40.1896,14155.0
2021-04-14 12:15:00,45.46,45.6,45.44,45.6,60431.0,40.1896,40.3134,40.1719,40.3134,60431.0
2021-04-14 12:20:00,45.6,45.64,45.55,45.58,36682.0,40.3134,40.3487,40.2692,40.2957,36682.0
2021-04-14 12:25:00,45.58,45.59,45.51,45.51,7403.0,40.2957,40.3045,40.2338,40.2338,7403.0
2021-04-14 12:30:00,45.52,45.54,45.51,45.53,5756.0,40.2426,40.2603,40.2338,40.2515,5756.0
2021-04-14 12:35:00,45.53,45.56,45.52,45.55,6565.0,40.2515,40.278,40.2426,40.2692,6565.0
2021-04-14 12:40:00,45.56,45.58,45.55,45.57,14618.0,40.278,40.2957,40.2692,40.2868,14618.0
2021-04-14 12:45:00,45.57,45.58,45.53,45.56,14159.0,40.2868,40.2957,40.2515,40.278,14159.0
2021-04-14 12:50:00,45.57,45.57,45.56,45.57,6107.0,40.2868,40.2868,40.278,40.2868,6107.0
2021-04-14 12:55:00,45.57,45.6,45.56,45.59,17464.0,40.2868,40.3134,40.278,40.3045,17464.0
2021-04-14 13:00:00,45.59,45.62,45.58,45.58,29445.0,40.3045,40.331,40.2957,40.2957,29445.0
2021-04-14 13:05:00,45.59,45.64,45.58,45.63,29607.0,40.3045,40.3487,40.2957,40.3399,29607.0
2021-04-14 13:10:00,45.64,45.66,45.62,45.63,9294.0,40.3487,40.3664,40.331,40.3399,9294.0
2021-04-14 13:15:00,45.63,45.65,45.62,45.65,23145.0,40.3399,40.3576,40.331,40.3576,23145.0
2021-04-14 13:20:00,45.65,45.68,45.64,45.66,15752.0,40.3576,40.3841,40.3487,40.3664,15752.0
2021-04-14 13:25:00,45.67,45.67,45.64,45.66,18749.0,40.3752,40.3752,40.3487,40.3664,18749.0
2021-04-14 13:30:00,45.65,45.66,45.61,45.63,18986.0,40.3576,40.3664,40.3222,40.3399,18986.0
2021-04-14 13:35:00,45.62,45.67,45.58,45.66,32054.0,40.331,40.3752,40.2957,40.3664,32054.0
2021-04-14 13:40:00,45.67,45.72,45.66,45.72,12119.0,40.3752,40.4194,40.3664,40.4194,12119.0
2021-04-14 13:45:00,45.71,45.73,45.68,45.69,14706.0,40.4106,40.4283,40.3841,40.3929,14706.0
2021-04-14 13:50:00,45.69,45.72,45.68,45.7,11425.0,40.3929,40.4194,40.3841,40.4018,11425.0
2021-04-14 13:55:00,45.69,45.7,45.56,45.61,40001.0,40.3929,40.4018,40.278,40.3222,40001.0
2021-04-14 14:00:00,45.61,45.64,45.54,45.6,33774.0,40.3222,40.3487,40.2603,40.3134,33774.0
2021-04-14 14:05:00,45.6,45.61,45.46,45.47,52016.0,40.3134,40.3222,40.1896,40.1984,52016.0
2021-04-14 14:10:00,45.47,45.5,45.41,45.46,43029.0,40.1984,40.225,40.1454,40.1896,43029.0
2021-04-14 14:15:00,45.46,45.48,45.39,45.47,55500.0,40.1896,40.2073,40.1277,40.1984,55500.0
2021-04-14 14:20:00,45.47,45.55,45.46,45.54,38603.0,40.1984,40.2692,40.1896,40.2603,38603.0
2021-04-14 14:25:00,45.55,45.59,45.5,45.52,48178.0,40.2692,40.3045,40.225,40.2426,48178.0
2021-04-14 14:30:00,45.52,45.54,45.45,45.48,32573.0,40.2426,40.2603,40.1808,40.2073,32573.0
2021-04-14 14:35:00,45.47,45.47,45.38,45.4,35774.0,40.1984,40.1984,40.1189,40.1365,35774.0
2021-04-14 14:40:00,45.39,45.42,45.36,45.38,24127.0,40.1277,40.1542,40.1012,40.1189,24127.0
2021-04-14 14:45:00,45.37,45.38,45.26,45.27,32102.0,40.11,40.1189,40.0128,40.0216,32102.0
2021-04-14 14:50:00,45.26,45.29,45.22,45.23,36772.0,40.0128,40.0393,39.9774,39.9863,36772.0
2021-04-14 14:55:00,45.22,45.28,45.19,45.23,53568.0,39.9774,40.0305,39.9509,39.9863,53568.0
2021-04-14 15:00:00,45.22,45.26,45.16,45.26,33006.0,39.9774,40.0128,39.9244,40.0128,33006.0
2021-04-14 15:05:00,45.26,45.29,45.22,45.22,27403.0,40.0128,40.0393,39.9774,39.9774,27403.0
2021-04-14 15:10:00,45.22,45.29,45.19,45.29,33170.0,39.9774,40.0393,39.9509,40.0393,33170.0
2021-04-14 15:15:00,45.29,45.33,45.27,45.33,22291.0,40.0393,40.0747,40.0216,40.0747,22291.0
2021-04-14 15:20:00,45.33,45.35,45.27,45.34,38220.0,40.0747,40.0923,40.0216,40.0835,38220.0
2021-04-14 15:25:00,45.35,45.4,45.34,45.38,30135.0,40.0923,40.1365,40.0835,40.1189,30135.0
2021-04-14 15:30:00,45.38,45.38,45.3,45.34,59930.0,40.1189,40.1189,40.0481,40.0835,59930.0
2021-04-14 15:35:00,45.34,45.35,45.23,45.26,59718.0,40.0835,40.0923,39.9863,40.0128,59718.0
2021-04-14 15:40:00,45.26,45.27,45.2,45.25,39965.0,40.0128,40.0216,39.9597,40.0039,39965.0
2021-04-14 15:45:00,45.25,45.26,45.14,45.17,66337.0,40.0039,40.0128,39.9067,39.9332,66337.0
2021-04-14 15:50:00,45.16,45.21,45.14,45.17,80475.0,39.9244,39.9686,39.9067,39.9332,80475.0
2021-04-14 15:55:00,45.16,45.24,45.13,45.24,225556.0,39.9244,39.9951,39.8978,39.9951,225556.0
2021-04-15 09:30:00,45.42,45.54,45.35,45.48,72972.0,40.1542,40.2603,40.0923,40.2073,72972.0
2021-04-15 09:35:00,45.49,45.6,45.47,45.55,26794.0,40.2161,40.3134,40.1984,40.2692,26794.0
2021-04-15 09:40:00,45.55,45.56,45.46,45.48,18907.0,40.2692,40.278,40.1896,40.2073,18907.0
2021-04-15 09:45:00,45.48,45.55,45.42,45.45,290586.0,40.2073,40.2692,40.1542,40.1808,290586.0
2021-04-15 09:50:00,45.46,45.49,45.39,45.46,28041.0,40.1896,40.2161,40.1277,40.1896,28041.0
2021-04-15 09:55:00,45.46,45.62,45.45,45.57,36517.0,40.1896,40.331,40.1808,40.2868,36517.0
2021-04-15 10:00:00,45.59,45.7,45.55,45.67,27184.0,40.3045,40.4018,40.2692,40.3752,27184.0
2021-04-15 10:05:00,45.67,45.76,45.67,45.73,24647.0,40.3752,40.4548,40.3752,40.4283,24647.0
2021-04-15 10:10:00,45.73,45.74,45.63,45.69,48944.0,40.4283,40.4371,40.3399,40.3929,48944.0
2021-04-15 10:15:00,45.68,45.7,45.63,45.67,26086.0,40.3841,40.4018,40.3399,40.3752,26086.0
2021-04-15 10:20:00,45.68,45.75,45.66,45.74,27360.0,40.3841,40.446,40.3664,40.4371,27360.0
2021-04-15 10:25:00,45.74,45.75,45.63,45.65,27208.0,40.4371,40.446,40.3399,40.3576,27208.0
2021-04-15 10:30:00,45.66,45.77,45.64,45.76,38329.0,40.3664,40.4637,40.3487,40.4548,38329.0
2021-04-15 10:35:00,45.75,45.76,45.71,45.74,18691.0,40.446,40.4548,40.4106,40.4371,18691.0
2021-04-15 10:40:00,45.74,45.84,45.73,45.82,32962.0,40.4371,40.5255,40.4283,40.5079,32962.0
2021-04-15 10:45:00,45.82,45.84,45.73,45.81,36413.0,40.5079,40.5255,40.4283,40.499,36413.0
2021-04-15 10:50:00,45.81,45.93,45.78,45.89,106768.0,40.499,40.6051,40.4725,40.5697,106768.0
2021-04-15 10:55:00,45.89,45.9,45.81,45.86,23543.0,40.5697,40.5786,40.499,40.5432,23543.0
2021-04-15 11:00:00,45.86,45.93,45.85,45.92,24468.0,40.5432,40.6051,40.5344,40.5963,24468.0
2021-04-15 11:05:00,45.91,45.96,45.91,45.91,23711.0,40.5874,40.6316,40.5874,40.5874,23711.0
2021-04-15 11:10:00,45.91,45.91,45.86,45.86,23920.0,40.5874,40.5874,40.5432,40.5432,23920.0
2021-04-15 11:15:00,45.86,45.86,45.79,45.79,40184.0,40.5432,40.5432,40.4813,40.4813,40184.0
2021-04-15 11:20:00,45.79,45.83,45.78,45.82,24623.0,40.4813,40.5167,40.4725,40.5079,24623.0
2021-04-15 11:25:00,45.82,45.82,45.78,45.78,20066.0,40.5079,40.5079,40.4725,40.4725,20066.0
2021-04-15 11:30:00,45.79,45.89,45.79,45.89,22969.0,40.4813,40.5697,40.4813,40.5697,22969.0
2021-04-15 11:35:00,45.89,45.92,45.86,45.88,21376.0,40.5697,40.5963,40.5432,40.5609,21376.0
2021-04-15 11:40:00,45.89,45.93,45.88,45.93,24512.0,40.5697,40.6051,40.5609,40.6051,24512.0
2021-04-15 11:45:00,45.93,45.94,45.89,45.91,64116.0,40.6051,40.6139,40.5697,40.5874,64116.0
2021-04-15 11:50:00,45.92,45.93,45.89,45.9,18086.0,40.5963,40.6051,40.5697,40.5786,18086.0
2021-04-15 11:55:00,45.91,45.93,45.91,45.93,27531.0,40.5874,40.6051,40.5874,40.6051,27531.0
2021-04-15 12:00:00,45.93,45.94,45.81,45.83,27881.0,40.6051,40.6139,40.499,40.5167,27881.0
2021-04-15 12:05:00,45.84,45.87,45.83,45.86,16769.0,40.5255,40.5521,40.5167,40.5432,16769.0
2021-04-15 12:10:00,45.85,45.87,45.83,45.85,26771.0,40.5344,40.5521,40.5167,40.5344,26771.0
2021-04-15 12:15:00,45.85,45.86,45.83,45.86,15461.0,40.5344,40.5432,40.5167,40.5432,15461.0
2021-04-15 12:20:00,45.86,45.86,45.83,45.86,22139.0,40.5432,40.5432,40.5167,40.5432,22139.0
2021-04-15 12:25:00,45.86,45.87,45.85,45.86,11641.0,40.5432,40.5521,40.5344,40.5432,11641.0
2021-04-15 12:30:00,45.86,45.88,45.83,45.85,26944.0,40.5432,40.5609,40.5167,40.5344,26944.0
2021-04-15 12:35:00,45.84,45.84,45.81,45.84,16538.0,40.5255,40.5255,40.499,40.5255,16538.0
2021-04-15 12:40:00,45.84,45.85,45.82,45.83,15119.0,40.5255,40.5344,40.5079,40.5167,15119.0
2021-04-15 12:45:00,45.82,45.83,45.79,45.83,17080.0,40.5079,40.5167,40.4813,40.5167,17080.0
2021-04-15 12:50:00,45.83,45.84,45.8,45.83,12677.0,40.5167,40.5255,40.4902,40.5167,12677.0
2021-04-15 12:55:00,45.82,45.85,45.8,45.8,11456.0,40.5079,40.5344,40.4902,40.4902,11456.0
2021-04-15 13:00:00,45.81,45.88,45.81,45.86,12598.0,40.499,40.5609,40.499,40.5432,12598.0
2021-04-15 13:05:00,45.86,45.87,45.81,45.87,27954.0,40.5432,40.5521,40.499,40.5521,27954.0
2021-04-15 13:10:00,45.87,45.95,45.86,45.95,39969.0,40.5521,40.6228,40.5432,40.6228,39969.0
2021-04-15 13:15:00,45.95,45.96,45.87,45.88,43494.0,40.6228,40.6316,40.5521,40.5609,43494.0
2021-04-15 13:20:00,45.89,45.89,45.83,45.84,11151.0,40.5697,40.5697,40.5167,40.5255,11151.0
2021-04-15 13:25:00,45.84,45.85,45.79,45.8,8683.0,40.5255,40.5344,40.4813,40.4902,8683.0
2021-04-15 13:30:00,45.81,45.83,45.78,45.82,12951.0,40.499,40.5167,40.4725,40.5079,12951.0
2021-04-15 13:35:00,45.82,45.84,45.81,45.83,9229.0,40.5079,40.5255,40.499,40.5167,9229.0
2021-04-15 13:40:00,45.83,45.87,45.83,45.85,21459.0,40.5167,40.5521,40.5167,40.5344,21459.0
2021-04-15 13:45:00,45.84,45.85,45.82,45.84,12992.0,40.5255,40.5344,40.5079,40.5255,12992.0
2021-04-15 13:50:00,45.84,45.92,45.84,45.92,10597.0,40.5255,40.5963,40.5255,40.5963,10597.0
2021-04-15 13:55:00,45.91,45.93,45.87,45.89,23254.0,40.5874,40.6051,40.5521,40.5697,23254.0
2021-04-15 14:00:00,45.91,46.0,45.9,46.0,44725.0,40.5874,40.667,40.5786,40.667,44725.0
2021-04-15 14:05:00,46.0,46.01,45.88,45.94,104332.0,40.667,40.6758,40.5609,40.6139,104332.0
2021-04-15 14:10:00,45.93,45.94,45.87,45.87,28208.0,40.6051,40.6139,40.5521,40.5521,28208.0
2021-04-15 14:15:00,45.87,45.94,45.87,45.88,23410.0,40.5521,40.6139,40.5521,40.5609,23410.0
2021-04-15 14:20:00,45.89,45.95,45.88,45.91,14118.0,40.5697,40.6228,40.5609,40.5874,14118.0
2021-04-15 14:25:00,45.92,45.95,45.91,45.92,15237.0,40.5963,40.6228,40.5874,40.5963,15237.0
2021-04-15 14:30:00,45.92,45.94,45.89,45.92,22274.0,40.5963,40.6139,40.5697,40.5963,22274.0
2021-04-15 14:35:00,45.92,45.94,45.9,45.92,14957.0,40.5963,40.6139,40.5786,40.5963,14957.0
2021-04-15 14:40:00,45.91,45.92,45.86,45.91,24109.0,40.5874,40.5963,40.5432,40.5874,24109.0
2021-04-15 14:45:00,45.9,45.9,45.81,45.82,15343.0,40.5786,40.5786,40.499,40.5079,15343.0
2021-04-15 14:50:00,45.83,45.85,45.82,45.82,16656.0,40.5167,40.5344,40.5079,40.5079,16656.0
2021-04-15 14:55:00,45.8,45.83,45.8,45.82,13660.0,40.4902,40.5167,40.4902,40.5079,13660.0
2021-04-15 15:00:00,45.82,45.85,45.81,45.84,18603.0,40.5079,40.5344,40.499,40.5255,18603.0
2021-04-15 15:05:00,45.85,45.85,45.8,45.82,12398.0,40.5344,40.5344,40.4902,40.5079,12398.0
2021-04-15 15:10:00,45.81,45.82,45.75,45.76,11988.0,40.499,40.5079,40.446,40.4548,11988.0
2021-04-15 15:15:00,45.77,45.81,45.75,45.8,20290.0,40.4637,40.499,40.446,40.4902,20290.0
2021-04-15 15:20:00,45.8,45.81,45.75,45.78,16710.0,40.4902,40.499,40.446,40.4725,16710.0
2021-04-15 15:25:00,45.78,45.78,45.74,45.76,16180.0,40.4725,40.4725,40.4371,40.4548,16180.0
2021-04-15 15:30:00,45.76,45.8,45.75,45.78,36395.0,40.4548,40.4902,40.446,40.4725,36395.0
2021-04-15 15:35:00,45.78,45.78,45.75,45.77,14832.0,40.4725,40.4725,40.446,40.4637,14832.0
2021-04-15 15:40:00,45.77,45.79,45.72,45.78,44963.0,40.4637,40.4813,40.4194,40.4725,44963.0
2021-04-15 15:45:00,45.78,45.86,45.76,45.82,48686.0,40.4725,40.5432,40.4548,40.5079,48686.0
2021-04-15 15:50:00,45.83,45.88,45.79,45.8,69610.0,40.5167,40.5609,40.4813,40.4902,69610.0
2021-04-15 15:55:00,45.8,45.92,45.79,45.9,201877.0,40.4902,40.5963,40.4813,40.5786,201877.0
2021-04-16 09:30:00,46.1,46.32,46.09,46.29,273488.0,40.7554,40.9499,40.7466,40.9234,273488.0
2021-04-16 09:35:00,46.32,46.32,46.06,46.1,41002.0,40.9499,40.9499,40.72,40.7554,41002.0
2021-04-16 09:40:00,46.1,46.11,45.96,45.98,28759.0,40.7554,40.7642,40.6316,40.6493,28759.0
2021-04-16 09:45:00,45.97,46.05,45.95,46.04,33879.0,40.6405,40.7112,40.6228,40.7023,33879.0
2021-04-16 09:50:00,46.05,46.08,45.77,45.77,35279.0,40.7112,40.7377,40.4637,40.4637,35279.0
2021-04-16 09:55:00,45.76,45.87,45.74,45.85,19152.0,40.4548,40.5521,40.4371,40.5344,19152.0
2021-04-16 10:00:00,45.85,45.88,45.79,45.84,15502.0,40.5344,40.5609,40.4813,40.5255,15502.0
2021-04-16 10:05:00,45.83,45.93,45.83,45.91,8410.0,40.5167,40.6051,40.5167,40.5874,8410.0
2021-04-16 10:10:00,45.91,45.92,45.87,45.89,11101.0,40.5874,40.5963,40.5521,40.5697,11101.0
2021-04-16 10:15:00,45.9,45.96,45.89,45.95,8697.0,40.5786,40.6316,40.5697,40.6228,8697.0
2021-04-16 10:20:00,45.94,45.96,45.91,45.94,17567.0,40.6139,40.6316,40.5874,40.6139,17567.0
2021-04-16 10:25:00,45.93,45.98,45.9,45.9,18147.0,40.6051,40.6493,40.5786,40.5786,18147.0
2021-04-16 10:30:00,45.91,45.95,45.87,45.93,9974.0,40.5874,40.6228,40.5521,40.6051,9974.0
2021-04-16 10:35:00,45.93,46.05,45.9,46.05,27378.0,40.6051,40.7112,40.5786,40.7112,27378.0
2021-04-16 10:40:00,46.06,46.1,46.06,46.07,9598.0,40.72,40.7554,40.72,40.7289,9598.0
2021-04-16 10:45:00,46.06,46.1,46.06,46.09,11102.0,40.72,40.7554,40.72,40.7466,11102.0
2021-04-16 10:50:00,46.07,46.08,46.03,46.05,23040.0,40.7289,40.7377,40.6935,40.7112,23040.0
2021-04-16 10:55:00,46.04,46.06,46.01,46.01,18828.0,40.7023,40.72,40.6758,40.6758,18828.0
2021-04-16 11:00:00,46.02,46.04,45.97,46.0,14704.0,40.6847,40.7023,40.6405,40.667,14704.0
2021-04-16 11:05:00,46.01,46.09,46.01,46.04,19458.0,40.6758,40.7466,40.6758,40.7023,19458.0
2021-04-16 11:10:00,46.04,46.04,45.98,45.99,14941.0,40.7023,40.7023,40.6493,40.6581,14941.0
2021-04-16 11:15:00,45.99,46.03,45.96,46.0,31188.0,40.6581,40.6935,40.6316,40.667,31188.0
2021-04-16 11:20:00,45.99,46.09,45.95,46.01,109878.0,40.6581,40.7466,40.6228,40.6758,109878.0
2021-04-16 11:25:00,46.01,46.01,45.9,45.91,21109.0,40.6758,40.6758,40.5786,40.5874,21109.0
2021-04-16 11:30:00,45.91,45.95,45.9,45.95,16093.0,40.5874,40.6228,40.5786,40.6228,16093.0
2021-04-16 11:35:00,45.95,45.97,45.84,45.84,337724.0,40.6228,40.6405,40.5255,40.5255,337724.0
2021-04-16 11:40:00,45.84,45.96,45.84,45.9,57707.0,40.5255,40.6316,40.5255,40.5786,57707.0
2021-04-16 11:45:00,45.89,45.9,45.86,45.9,10329.0,40.5697,40.5786,40.5432,40.5786,10329.0
2021-04-16 11:50:00,45.9,45.96,45.89,45.92,44423.0,40.5786,40.6316,40.5697,40.5963,44423.0
2021-04-16 11:55:00,45.93,45.93,45.84,45.84,23158.0,40.6051,40.6051,40.5255,40.5255,23158.0
2021-04-16 12:00:00,45.86,45.93,45.85,45.93,26737.0,40.5432,40.6051,40.5344,40.6051,26737.0
2021-04-16 12:05:00,45.93,45.93,45.88,45.9,15501.0,40.6051,40.6051,40.5609,40.5786,15501.0
2021-04-16 12:10:00,45.89,45.9,45.88,45.9,25939.0,40.5697,40.5786,40.5609,40.5786,25939.0
2021-04-16 12:15:00,45.9,45.96,45.89,45.96,15028.0,40.5786,40.6316,40.5697,40.6316,15028.0
2021-04-16 12:20:00,45.96,45.96,45.93,45.95,20147.0,40.6316,40.6316,40.6051,40.6228,20147.0
2021-04-16 12:25:00,45.95,45.95,45.92,45.95,8680.0,40.6228,40.6228,40.5963,40.6228,8680.0
2021-04-16 12:30:00,45.94,45.95,45.92,45.94,11334.0,40.6139,40.6228,40.5963,40.6139,11334.0
2021-04-16 12:35:00,45.94,45.95,45.9,45.91,14045.0,40.6139,40.6228,40.5786,40.5874,14045.0
2021-04-16 12:40:00,45.9,45.92,45.88,45.91,12105.0,40.5786,40.5963,40.5609,40.5874,12105.0
2021-04-16 12:45:00,45.92,45.95,45.9,45.93,21964.0,40.5963,40.6228,40.5786,40.6051,21964.0
2021-04-16 12:50:00,45.94,45.94,45.85,45.9,39860.0,40.6139,40.6139,40.5344,40.5786,39860.0
2021-04-16 12:55:00,45.9,45.9,45.87,45.89,22571.0,40.5786,40.5786,40.5521,40.5697,22571.0
2021-04-16 13:00:00,45.88,45.9,45.83,45.84,16781.0,40.5609,40.5786,40.5167,40.5255,16781.0
2021-04-16 13:05:00,45.84,45.9,45.83,45.9,14592.0,40.5255,40.5786,40.5167,40.5786,14592.0
2021-04-16 13:10:00,45.9,45.92,45.87,45.92,34072.0,40.5786,40.5963,40.5521,40.5963,34072.0
2021-04-16 13:15:00,45.92,45.95,45.91,45.93,15557.0,40.5963,40.6228,40.5874,40.6051,15557.0
2021-04-16 13:20:00,45.94,45.96,45.93,45.93,20896.0,40.6139,40.6316,40.6051,40.6051,20896.0
2021-04-16 13:25:00,45.94,45.95,45.91,45.94,27478.0,40.6139,40.6228,40.5874,40.6139,27478.0
2021-04-16 13:30:00,45.94,45.96,45.94,45.95,11862.0,40.6139,40.6316,40.6139,40.6228,11862.0
2021-04-16 13:35:00,45.95,45.97,45.93,45.97,17356.0,40.6228,40.6405,40.6051,40.6405,17356.0
2021-04-16 13:40:00,45.97,45.97,45.96,45.96,8100.0,40.6405,40.6405,40.6316,40.6316,8100.0
2021-04-16 13:45:00,45.97,45.97,45.91,45.93,15937.0,40.6405,40.6405,40.5874,40.6051,15937.0
2021-04-16 13:50:00,45.93,45.93,45.91,45.91,5174.0,40.6051,40.6051,40.5874,40.5874,5174.0
2021-04-16 13:55:00,45.91,45.93,45.88,45.89,8602.0,40.5874,40.6051,40.5609,40.5697,8602.0
2021-04-16 14:00:00,45.88,45.9,45.87,45.89,32171.0,40.5609,40.5786,40.5521,40.5697,32171.0
2021-04-16 14:05:00,45.88,45.92,45.88,45.91,19605.0,40.5609,40.5963,40.5609,40.5874,19605.0
2021-04-16 14:10:00,45.91,45.95,45.9,45.91,27219.0,40.5874,40.6228,40.5786,40.5874,27219.0
2021-04-16 14:15:00,45.91,45.96,45.9,45.94,15858.0,40.5874,40.6316,40.5786,40.6139,15858.0
2021-04-16 14:20:00,45.94,45.95,45.91,45.95,17514.0,40.6139,40.6228,40.5874,40.6228,17514.0
2021-04-16 14:25:00,45.94,45.96,45.93,45.95,10171.0,40.6139,40.6316,40.6051,40.6228,10171.0
2021-04-16 14:30:00,45.95,45.99,45.95,45.98,16826.0,40.6228,40.6581,40.6228,40.6493,16826.0
2021-04-16 14:35:00,45.98,45.98,45.96,45.98,16109.0,40.6493,40.6493,40.6316,40.6493,16109.0
2021-04-16 14:40:00,45.97,45.99,45.96,45.97,11428.0,40.6405,40.6581,40.6316,40.6405,11428.0
2021-04-16 14:45:00,45.96,45.96,45.93,45.95,6974.0,40.6316,40.6316,40.6051,40.6228,6974.0
2021-04-16 14:50:00,45.95,45.95,45.92,45.94,29786.0,40.6228,40.6228,40.5963,40.6139,29786.0
2021-04-16 14:55:00,45.94,45.95,45.92,45.93,14678.0,40.6139,40.6228,40.5963,40.6051,14678.0
2021-04-16 15:00:00,45.93,45.95,45.91,45.91,33842.0,40.6051,40.6228,40.5874,40.5874,33842.0
2021-04-16 15:05:00,45.91,45.98,45.86,45.86,43654.0,40.5874,40.6493,40.5432,40.5432,43654.0
2021-04-16 15:10:00,45.86,45.93,45.85,45.9,30109.0,40.5432,40.6051,40.5344,40.5786,30109.0
2021-04-16 15:15:00,45.9,45.91,45.89,45.89,12700.0,40.5786,40.5874,40.5697,40.5697,12700.0
2021-04-16 15:20:00,45.9,45.9,45.87,45.88,47858.0,40.5786,40.5786,40.5521,40.5609,47858.0
2021-04-16 15:25:00,45.87,45.89,45.82,45.86,35368.0,40.5521,40.5697,40.5079,40.5432,35368.0
2021-04-16 15:30:00,45.86,45.86,45.77,45.79,62709.0,40.5432,40.5432,40.4637,40.4813,62709.0
2021-04-16 15:35:00,45.8,45.88,45.79,45.87,49519.0,40.4902,40.5609,40.4813,40.5521,49519.0
2021-04-16 15:40:00,45.88,45.88,45.82,45.85,28457.0,40.5609,40.5609,40.5079,40.5344,28457.0
2021-04-16 15:45:00,45.84,45.86,45.81,45.84,42681.0,40.5255,40.5432,40.499,40.5255,42681.0
2021-04-16 15:50:00,45.84,45.89,45.8,45.81,109229.0,40.5255,40.5697,40.4902,40.499,109229.0
2021-04-16 15:55:00,45.81,45.84,45.76,45.8,223683.0,40.499,40.5255,40.4548,40.4902,223683.0
2021-04-19 09:30:00,46.66,46.66,46.2,46.4,179437.0,41.2505,41.2505,40.8438,41.0206,179437.0
2021-04-19 09:35:00,46.41,46.63,46.34,46.52,104081.0,41.0295,41.2239,40.9676,41.1267,104081.0
2021-04-19 09:40:00,46.51,46.59,46.44,46.47,69212.0,41.1179,41.1886,41.056,41.0825,69212.0
2021-04-19 09:45:00,46.47,46.47,46.19,46.23,79762.0,41.0825,41.0825,40.835,40.8703,79762.0
2021-04-19 09:50:00,46.23,46.31,46.14,46.28,69247.0,40.8703,40.941,40.7908,40.9145,69247.0
2021-04-19 09:55:00,46.28,46.45,46.24,46.43,97319.0,40.9145,41.0648,40.8792,41.0471,97319.0
2021-04-19 10:00:00,46.43,46.43,46.21,46.24,60704.0,41.0471,41.0471,40.8526,40.8792,60704.0
2021-04-19 10:05:00,46.23,46.24,46.12,46.16,40242.0,40.8703,40.8792,40.7731,40.8084,40242.0
2021-04-19 10:10:00,46.14,46.3,46.12,46.3,38432.0,40.7908,40.9322,40.7731,40.9322,38432.0
2021-04-19 10:15:00,46.29,46.35,46.24,46.3,39998.0,40.9234,40.9764,40.8792,40.9322,39998.0
2021-04-19 10:20:00,46.33,46.33,46.17,46.24,57847.0,40.9587,40.9587,40.8173,40.8792,57847.0
2021-04-19 10:25:00,46.23,46.31,46.23,46.27,38395.0,40.8703,40.941,40.8703,40.9057,38395.0
2021-04-19 10:30:00,46.26,46.31,46.22,46.27,67366.0,40.8968,40.941,40.8615,40.9057,67366.0
2021-04-19 10:35:00,46.27,46.32,46.2,46.32,67203.0,40.9057,40.9499,40.8438,40.9499,67203.0
2021-04-19 10:40:00,46.33,46.34,46.23,46.26,80114.0,40.9587,40.9676,40.8703,40.8968,80114.0
2021-04-19 10:45:00,46.25,46.26,46.13,46.23,62644.0,40.888,40.8968,40.7819,40.8703,62644.0
2021-04-19 10:50:00,46.23,46.38,46.2,46.34,53213.0,40.8703,41.0029,40.8438,40.9676,53213.0
2021-04-19 10:55:00,46.34,46.36,46.27,46.3,30181.0,40.9676,40.9852,40.9057,40.9322,30181.0
2021-04-19 11:00:00,46.3,46.3,46.22,46.23,50401.0,40.9322,40.9322,40.8615,40.8703,50401.0
2021-04-19 11:05:00,46.23,46.28,46.18,46.27,38396.0,40.8703,40.9145,40.8261,40.9057,38396.0
2021-04-19 11:10:00,46.26,46.3,46.23,46.3,32724.0,40.8968,40.9322,40.8703,40.9322,32724.0
2021-04-19 11:15:00,46.33,46.34,46.28,46.32,33991.0,40.9587,40.9676,40.9145,40.9499,33991.0
2021-04-19 11:20:00,46.32,46.33,46.25,46.25,51953.0,40.9499,40.9587,40.888,40.888,51953.0
2021-04-19 11:25:00,46.23,46.27,46.22,46.22,31352.0,40.8703,40.9057,40.8615,40.8615,31352.0
2021-04-19 11:30:00,46.23,46.24,46.16,46.16,16402.0,40.8703,40.8792,40.8084,40.8084,16402.0
2021-04-19 11:35:00,46.16,46.2,46.13,46.14,15341.0,40.8084,40.8438,40.7819,40.7908,15341.0
2021-04-19 11:40:00,46.15,46.15,46.06,46.08,21166.0,40.7996,40.7996,40.72,40.7377,21166.0
2021-04-19 11:45:00,46.07,46.19,46.07,46.18,38765.0,40.7289,40.835,40.7289,40.8261,38765.0
2021-04-19 11:50:00,46.18,46.27,46.18,46.26,37071.0,40.8261,40.9057,40.8261,40.8968,37071.0
2021-04-19 11:55:00,46.25,46.26,46.15,46.17,58190.0,40.888,40.8968,40.7996,40.8173,58190.0
2021-04-19 12:00:00,46.17,46.19,46.1,46.13,23338.0,40.8173,40.835,40.7554,40.7819,23338.0
2021-04-19 12:05:00,46.13,46.19,46.1,46.19,22447.0,40.7819,40.835,40.7554,40.835,22447.0
2021-04-19 12:10:00,46.19,46.21,46.15,46.17,23946.0,40.835,40.8526,40.7996,40.8173,23946.0
2021-04-19 12:15:00,46.17,46.21,46.17,46.19,10085.0,40.8173,40.8526,40.8173,40.835,10085.0
2021-04-19 12:20:00,46.19,46.21,46.13,46.15,34202.0,40.835,40.8526,40.7819,40.7996,34202.0
2021-04-19 12:25:00,46.16,46.16,46.04,46.07,13952.0,40.8084,40.8084,40.7023,40.7289,13952.0
2021-04-19 12:30:00,46.07,46.08,45.98,45.98,48061.0,40.7289,40.7377,40.6493,40.6493,48061.0
2021-04-19 12:35:00,45.98,46.06,45.98,45.98,32445.0,40.6493,40.72,40.6493,40.6493,32445.0
2021-04-19 12:40:00,45.98,46.0,45.95,45.96,16461.0,40.6493,40.667,40.6228,40.6316,16461.0
2021-04-19 12:45:00,45.97,46.0,45.95,45.98,21187.0,40.6405,40.667,40.6228,40.6493,21187.0
2021-04-19 12:50:00,45.98,46.04,45.98,46.01,23701.0,40.6493,40.7023,40.6493,40.6758,23701.0
2021-04-19 12:55:00,46.01,46.01,45.96,45.97,13559.0,40.6758,40.6758,40.6316,40.6405,13559.0
2021-04-19 13:00:00,45.97,46.05,45.96,46.05,16162.0,40.6405,40.7112,40.6316,40.7112,16162.0
2021-04-19 13:05:00,46.06,46.1,46.03,46.03,11682.0,40.72,40.7554,40.6935,40.6935,11682.0
2021-04-19 13:10:00,46.04,46.09,46.03,46.09,29586.0,40.7023,40.7466,40.6935,40.7466,29586.0
2021-04-19 13:15:00,46.09,46.1,46.06,46.06,15350.0,40.7466,40.7554,40.72,40.72,15350.0
2021-04-19 13:20:00,46.06,46.1,46.04,46.05,18191.0,40.72,40.7554,40.7023,40.7112,18191.0
2021-04-19 13:25:00,46.05,46.08,46.03,46.04,18495.0,40.7112,40.7377,40.6935,40.7023,18495.0
2021-04-19 13:30:00,46.04,46.05,45.99,46.04,26526.0,40.7023,40.7112,40.6581,40.7023,26526.0
2021-04-19 13:35:00,46.04,46.1,46.03,46.09,15799.0,40.7023,40.7554,40.6935,40.7466,15799.0
2021-04-19 13:40:00,46.09,46.1,46.01,46.03,18484.0,40.7466,40.7554,40.6758,40.6935,18484.0
2021-04-19 13:45:00,46.04,46.05,46.0,46.04,17351.0,40.7023,40.7112,40.667,40.7023,17351.0
2021-04-19 13:50:00,46.05,46.06,46.02,46.03,13691.0,40.7112,40.72,40.6847,40.6935,13691.0
2021-04-19 13:55:00,46.03,46.07,46.01,46.04,25136.0,40.6935,40.7289,40.6758,40.7023,25136.0
2021-04-19 14:00:00,46.03,46.03,45.99,46.02,13603.0,40.6935,40.6935,40.6581,40.6847,13603.0
2021-04-19 14:05:00,46.02,46.04,45.95,45.96,11193.0,40.6847,40.7023,40.6228,40.6316,11193.0
2021-04-19 14:10:00,45.96,46.0,45.96,45.99,10744.0,40.6316,40.667,40.6316,40.6581,10744.0
2021-04-19 14:15:00,45.99,46.01,45.97,46.0,11248.0,40.6581,40.6758,40.6405,40.667,11248.0
2021-04-19 14:20:00,46.0,46.02,45.96,46.01,16405.0,40.667,40.6847,40.6316,40.6758,16405.0
2021-04-19 14:25:00,46.02,46.06,46.0,46.05,16154.0,40.6847,40.72,40.667,40.7112,16154.0
2021-04-19 14:30:00,46.05,46.05,45.99,46.0,17778.0,40.7112,40.7112,40.6581,40.667,17778.0
2021-04-19 14:35:00,46.01,46.01,45.96,46.0,16102.0,40.6758,40.6758,40.6316,40.667,16102.0
2021-04-19 14:40:00,45.99,46.05,45.98,46.05,49023.0,40.6581,40.7112,40.6493,40.7112,49023.0
2021-04-19 14:45:00,46.04,46.1,46.03,46.09,24818.0,40.7023,40.7554,40.6935,40.7466,24818.0
2021-04-19 14:50:00,46.1,46.1,46.07,46.09,37560.0,40.7554,40.7554,40.7289,40.7466,37560.0
2021-04-19 14:55:00,46.09,46.1,46.08,46.09,30779.0,40.7466,40.7554,40.7377,40.7466,30779.0
2021-04-19 15:00:00,46.09,46.1,46.07,46.09,28323.0,40.7466,40.7554,40.7289,40.7466,28323.0
2021-04-19 15:05:00,46.09,46.1,46.07,46.09,23950.0,40.7466,40.7554,40.7289,40.7466,23950.0
2021-04-19 15:10:00,46.09,46.1,46.01,46.03,20323.0,40.7466,40.7554,40.6758,40.6935,20323.0
2021-04-19 15:15:00,46.03,46.04,45.94,45.95,41442.0,40.6935,40.7023,40.6139,40.6228,41442.0
2021-04-19 15:20:00,45.96,46.0,45.93,46.0,26719.0,40.6316,40.667,40.6051,40.667,26719.0
2021-04-19 15:25:00,45.99,46.01,45.98,46.0,16733.0,40.6581,40.6758,40.6493,40.667,16733.0
2021-04-19 15:30:00,46.0,46.03,45.99,45.99,66228.0,40.667,40.6935,40.6581,40.6581,66228.0
2021-04-19 15:35:00,46.0,46.0,45.97,45.99,26769.0,40.667,40.667,40.6405,40.6581,26769.0
2021-04-19 15:40:00,45.98,46.02,45.97,46.02,37278.0,40.6493,40.6847,40.6405,40.6847,37278.0
2021-04-19 15:45:00,46.02,46.03,45.96,45.98,56059.0,40.6847,40.6935,40.6316,40.6493,56059.0
2021-04-19 15:50:00,45.97,46.0,45.95,45.98,115329.0,40.6405,40.667,40.6228,40.6493,115329.0
2021-04-19 15:55:00,45.98,46.08,45.98,46.08,231372.0,40.6493,40.7377,40.6493,40.7377,231372.0
2021-04-20 09:30:00,45.79,45.97,45.77,45.84,105031.0,40.4813,40.6405,40.4637,40.5255,105031.0
2021-04-20 09:35:00,45.84,45.91,45.76,45.82,42534.0,40.5255,40.5874,40.4548,40.5079,42534.0
2021-04-20 09:40:00,45.81,45.83,45.56,45.56,60553.0,40.499,40.5167,40.278,40.278,60553.0
2021-04-20 09:45:00,45.56,45.86,45.56,45.82,50275.0,40.278,40.5432,40.278,40.5079,50275.0
2021-04-20 09:50:00,45.82,45.86,45.71,45.8,25501.0,40.5079,40.5432,40.4106,40.4902,25501.0
2021-04-20 09:55:00,45.84,45.89,45.82,45.88,25457.0,40.5255,40.5697,40.5079,40.5609,25457.0
2021-04-20 10:00:00,45.87,45.94,45.76,45.78,26231.0,40.5521,40.6139,40.4548,40.4725,26231.0
2021-04-20 10:05:00,45.78,45.88,45.78,45.85,18892.0,40.4725,40.5609,40.4725,40.5344,18892.0
2021-04-20 10:10:00,45.85,45.92,45.83,45.91,27976.0,40.5344,40.5963,40.5167,40.5874,27976.0
2021-04-20 10:15:00,45.91,45.97,45.87,45.91,27904.0,40.5874,40.6405,40.5521,40.5874,27904.0
2021-04-20 10:20:00,45.91,45.97,45.89,45.96,19948.0,40.5874,40.6405,40.5697,40.6316,19948.0
2021-04-20 10:25:00,45.97,45.98,45.94,45.96,22872.0,40.6405,40.6493,40.6139,40.6316,22872.0
2021-04-20 10:30:00,45.95,45.96,45.76,45.8,48264.0,40.6228,40.6316,40.4548,40.4902,48264.0
2021-04-20 10:35:00,45.8,45.85,45.79,45.84,36852.0,40.4902,40.5344,40.4813,40.5255,36852.0
2021-04-20 10:40:00,45.84,45.85,45.65,45.71,72695.0,40.5255,40.5344,40.3576,40.4106,72695.0
2021-04-20 10:45:00,45.71,45.71,45.59,45.6,27894.0,40.4106,40.4106,40.3045,40.3134,27894.0
2021-04-20 10:50:00,45.59,45.6,45.48,45.51,37817.0,40.3045,40.3134,40.2073,40.2338,37817.0
2021-04-20 10:55:00,45.51,45.69,45.51,45.66,54247.0,40.2338,40.3929,40.2338,40.3664,54247.0
2021-04-20 11:00:00,45.65,45.68,45.57,45.66,75347.0,40.3576,40.3841,40.2868,40.3664,75347.0
2021-04-20 11:05:00,45.66,45.7,45.65,45.68,50386.0,40.3664,40.4018,40.3576,40.3841,50386.0
2021-04-20 11:10:00,45.7,45.71,45.51,45.51,67757.0,40.4018,40.4106,40.2338,40.2338,67757.0
2021-04-20 11:15:00,45.52,45.52,45.36,45.48,34757.0,40.2426,40.2426,40.1012,40.2073,34757.0
2021-04-20 11:20:00,45.5,45.51,45.42,45.44,17691.0,40.225,40.2338,40.1542,40.1719,17691.0
2021-04-20 11:25:00,45.48,45.51,45.44,45.47,29047.0,40.2073,40.2338,40.1719,40.1984,29047.0
2021-04-20 11:30:00,45.48,45.56,45.44,45.55,37955.0,40.2073,40.278,40.1719,40.2692,37955.0
2021-04-20 11:35:00,45.55,45.56,45.48,45.52,67773.0,40.2692,40.278,40.2073,40.2426,67773.0
2021-04-20 11:40:00,45.53,45.61,45.53,45.61,20945.0,40.2515,40.3222,40.2515,40.3222,20945.0
2021-04-20 11:45:00,45.62,45.62,45.54,45.56,22052.0,40.331,40.331,40.2603,40.278,22052.0
2021-04-20 11:50:00,45.56,45.59,45.5,45.58,19075.0,40.278,40.3045,40.225,40.2957,19075.0
2021-04-20 11:55:00,45.58,45.59,45.54,45.58,17344.0,40.2957,40.3045,40.2603,40.2957,17344.0
2021-04-20 12:00:00,45.58,45.59,45.5,45.54,12640.0,40.2957,40.3045,40.225,40.2603,12640.0
2021-04-20 12:05:00,45.53,45.55,45.52,45.55,13620.0,40.2515,40.2692,40.2426,40.2692,13620.0
2021-04-20 12:10:00,45.54,45.61,45.54,45.61,18101.0,40.2603,40.3222,40.2603,40.3222,18101.0
2021-04-20 12:15:00,45.62,45.64,45.6,45.63,11649.0,40.331,40.3487,40.3134,40.3399,11649.0
2021-04-20 12:20:00,45.63,45.64,45.59,45.6,13147.0,40.3399,40.3487,40.3045,40.3134,13147.0
2021-04-20 12:25:00,45.61,45.64,45.58,45.59,14376.0,40.3222,40.3487,40.2957,40.3045,14376.0
2021-04-20 12:30:00,45.59,45.59,45.53,45.53,21971.0,40.3045,40.3045,40.2515,40.2515,21971.0
2021-04-20 12:35:00,45.54,45.54,45.47,45.49,18657.0,40.2603,40.2603,40.1984,40.2161,18657.0
2021-04-20 12:40:00,45.48,45.48,45.42,45.43,16010.0,40.2073,40.2073,40.1542,40.1631,16010.0
2021-04-20 12:45:00,45.43,45.45,45.4,45.45,11051.0,40.1631,40.1808,40.1365,40.1808,11051.0
2021-04-20 12:50:00,45.45,45.49,45.39,45.4,13346.0,40.1808,40.2161,40.1277,40.1365,13346.0
2021-04-20 12:55:00,45.4,45.51,45.39,45.49,24445.0,40.1365,40.2338,40.1277,40.2161,24445.0
2021-04-20 13:00:00,45.49,45.49,45.41,45.43,9339.0,40.2161,40.2161,40.1454,40.1631,9339.0
2021-04-20 13:05:00,45.42,45.44,45.41,45.43,8550.0,40.1542,40.1719,40.1454,40.1631,8550.0
2021-04-20 13:10:00,45.42,45.43,45.38,45.4,17596.0,40.1542,40.1631,40.1189,40.1365,17596.0
2021-04-20 13:15:00,45.4,45.47,45.39,45.46,9495.0,40.1365,40.1984,40.1277,40.1896,9495.0
2021-04-20 13:20:00,45.46,45.47,45.35,45.35,17059.0,40.1896,40.1984,40.0923,40.0923,17059.0
2021-04-20 13:25:00,45.34,45.36,45.32,45.33,18520.0,40.0835,40.1012,40.0658,40.0747,18520.0
2021-04-20 13:30:00,45.34,45.38,45.3,45.34,30848.0,40.0835,40.1189,40.0481,40.0835,30848.0
2021-04-20 13:35:00,45.34,45.36,45.33,45.33,9111.0,40.0835,40.1012,40.0747,40.0747,9111.0
2021-04-20 13:40:00,45.32,45.35,45.3,45.34,12346.0,40.0658,40.0923,40.0481,40.0835,12346.0
2021-04-20 13:45:00,45.34,45.37,45.31,45.34,11808.0,40.0835,40.11,40.057,40.0835,11808.0
2021-04-20 13:50:00,45.33,45.41,45.33,45.4,27504.0,40.0747,40.1454,40.0747,40.1365,27504.0
2021-04-20 13:55:00,45.4,45.44,45.37,45.44,13089.0,40.1365,40.1719,40.11,40.1719,13089.0
2021-04-20 14:00:00,45.43,45.43,45.4,45.41,16513.0,40.1631,40.1631,40.1365,40.1454,16513.0
2021-04-20 14:05:00,45.42,45.42,45.36,45.4,16431.0,40.1542,40.1542,40.1012,40.1365,16431.0
2021-04-20 14:10:00,45.41,45.41,45.38,45.4,12953.0,40.1454,40.1454,40.1189,40.1365,12953.0
2021-04-20 14:15:00,45.4,45.4,45.36,45.37,22382.0,40.1365,40.1365,40.1012,40.11,22382.0
2021-04-20 14:20:00,45.38,45.43,45.38,45.41,8301.0,40.1189,40.1631,40.1189,40.1454,8301.0
2021-04-20 14:25:00,45.41,45.41,45.32,45.34,13104.0,40.1454,40.1454,40.0658,40.0835,13104.0
2021-04-20 14:30:00,45.33,45.33,45.28,45.28,12555.0,40.0747,40.0747,40.0305,40.0305,12555.0
2021-04-20 14:35:00,45.28,45.28,45.24,45.27,16857.0,40.0305,40.0305,39.9951,40.0216,16857.0
2021-04-20 14:40:00,45.28,45.3,45.23,45.3,14396.0,40.0305,40.0481,39.9863,40.0481,14396.0
2021-04-20 14:45:00,45.29,45.33,45.28,45.33,13172.0,40.0393,40.0747,40.0305,40.0747,13172.0
2021-04-20 14:50:00,45.33,45.35,45.3,45.3,9643.0,40.0747,40.0923,40.0481,40.0481,9643.0
2021-04-20 14:55:00,45.3,45.3,45.25,45.29,13106.0,40.0481,40.0481,40.0039,40.0393,13106.0
2021-04-20 15:00:00,45.29,45.36,45.29,45.36,13897.0,40.0393,40.1012,40.0393,40.1012,13897.0
2021-04-20 15:05:00,45.36,45.39,45.35,45.37,25819.0,40.1012,40.1277,40.0923,40.11,25819.0
2021-04-20 15:10:00,45.36,45.4,45.35,45.4,19964.0,40.1012,40.1365,40.0923,40.1365,19964.0
2021-04-20 15:15:00,45.41,45.44,45.38,45.38,20895.0,40.1454,40.1719,40.1189,40.1189,20895.0
2021-04-20 15:20:00,45.38,45.43,45.37,45.43,15183.0,40.1189,40.1631,40.11,40.1631,15183.0
2021-04-20 15:25:00,45.43,45.44,45.39,45.41,21037.0,40.1631,40.1719,40.1277,40.1454,21037.0
2021-04-20 15:30:00,45.41,45.46,45.39,45.46,28311.0,40.1454,40.1896,40.1277,40.1896,28311.0
2021-04-20 15:35:00,45.45,45.49,45.42,45.49,28030.0,40.1808,40.2161,40.1542,40.2161,28030.0
2021-04-20 15:40:00,45.49,45.61,45.49,45.59,37162.0,40.2161,40.3222,40.2161,40.3045,37162.0
2021-04-20 15:45:00,45.59,45.63,45.57,45.63,29824.0,40.3045,40.3399,40.2868,40.3399,29824.0
2021-04-20 15:50:00,45.63,45.63,45.58,45.62,83082.0,40.3399,40.3399,40.2957,40.331,83082.0
2021-04-20 15:55:00,45.62,45.62,45.52,45.55,175408.0,40.331,40.331,40.2426,40.2692,175408.0
2021-04-21 09:30:00,45.41,45.68,45.28,45.43,61643.0,40.1454,40.3841,40.0305,40.1631,61643.0
2021-04-21 09:35:00,45.4,45.51,45.35,45.5,18973.0,40.1365,40.2338,40.0923,40.225,18973.0
2021-04-21 09:40:00,45.5,45.64,45.5,45.64,24688.0,40.225,40.3487,40.225,40.3487,24688.0
2021-04-21 09:45:00,45.65,45.89,45.62,45.88,64218.0,40.3576,40.5697,40.331,40.5609,64218.0
2021-04-21 09:50:00,45.88,45.89,45.75,45.78,31979.0,40.5609,40.5697,40.446,40.4725,31979.0
2021-04-21 09:55:00,45.77,45.8,45.71,45.76,17374.0,40.4637,40.4902,40.4106,40.4548,17374.0
2021-04-21 10:00:00,45.76,45.86,45.74,45.75,27987.0,40.4548,40.5432,40.4371,40.446,27987.0
2021-04-21 10:05:00,45.74,45.8,45.73,45.78,11977.0,40.4371,40.4902,40.4283,40.4725,11977.0
2021-04-21 10:10:00,45.77,45.78,45.67,45.73,20058.0,40.4637,40.4725,40.3752,40.4283,20058.0
2021-04-21 10:15:00,45.72,45.75,45.65,45.73,11574.0,40.4194,40.446,40.3576,40.4283,11574.0
2021-04-21 10:20:00,45.72,45.77,45.63,45.72,21822.0,40.4194,40.4637,40.3399,40.4194,21822.0
2021-04-21 10:25:00,45.73,45.77,45.67,45.77,14983.0,40.4283,40.4637,40.3752,40.4637,14983.0
2021-04-21 10:30:00,45.77,45.79,45.68,45.72,17198.0,40.4637,40.4813,40.3841,40.4194,17198.0
2021-04-21 10:35:00,45.72,45.74,45.69,45.71,10767.0,40.4194,40.4371,40.3929,40.4106,10767.0
2021-04-21 10:40:00,45.71,45.78,45.7,45.78,17536.0,40.4106,40.4725,40.4018,40.4725,17536.0
2021-04-21 10:45:00,45.79,45.83,45.78,45.8,13890.0,40.4813,40.5167,40.4725,40.4902,13890.0
2021-04-21 10:50:00,45.79,45.88,45.78,45.86,21133.0,40.4813,40.5609,40.4725,40.5432,21133.0
2021-04-21 10:55:00,45.87,45.88,45.83,45.86,14091.0,40.5521,40.5609,40.5167,40.5432,14091.0
2021-04-21 11:00:00,45.85,45.95,45.81,45.91,27148.0,40.5344,40.6228,40.499,40.5874,27148.0
2021-04-21 11:05:00,45.91,45.95,45.81,45.84,25988.0,40.5874,40.6228,40.499,40.5255,25988.0
2021-04-21 11:10:00,45.84,45.85,45.8,45.81,16004.0,40.5255,40.5344,40.4902,40.499,16004.0
2021-04-21 11:15:00,45.81,45.84,45.79,45.84,7217.0,40.499,40.5255,40.4813,40.5255,7217.0
2021-04-21 11:20:00,45.83,45.85,45.8,45.8,22952.0,40.5167,40.5344,40.4902,40.4902,22952.0
2021-04-21 11:25:00,45.8,45.82,45.73,45.75,15354.0,40.4902,40.5079,40.4283,40.446,15354.0
2021-04-21 11:30:00,45.75,45.79,45.73,45.74,10360.0,40.446,40.4813,40.4283,40.4371,10360.0
2021-04-21 11:35:00,45.74,45.83,45.74,45.83,20141.0,40.4371,40.5167,40.4371,40.5167,20141.0
2021-04-21 11:40:00,45.84,45.89,45.83,45.89,9887.0,40.5255,40.5697,40.5167,40.5697,9887.0
2021-04-21 11:45:00,45.88,45.91,45.88,45.89,12654.0,40.5609,40.5874,40.5609,40.5697,12654.0
2021-04-21 11:50:00,45.89,45.93,45.89,45.92,14964.0,40.5697,40.6051,40.5697,40.5963,14964.0
2021-04-21 11:55:00,45.93,45.97,45.92,45.95,23347.0,40.6051,40.6405,40.5963,40.6228,23347.0
2021-04-21 12:00:00,45.95,45.96,45.91,45.94,11866.0,40.6228,40.6316,40.5874,40.6139,11866.0
2021-04-21 12:05:00,45.94,45.95,45.93,45.95,14660.0,40.6139,40.6228,40.6051,40.6228,14660.0
2021-04-21 12:10:00,45.95,45.99,45.93,45.96,34790.0,40.6228,40.6581,40.6051,40.6316,34790.0
2021-04-21 12:15:00,45.95,45.96,45.94,45.96,9063.0,40.6228,40.6316,40.6139,40.6316,9063.0
2021-04-21 12:20:00,45.95,45.99,45.94,45.98,17898.0,40.6228,40.6581,40.6139,40.6493,17898.0
2021-04-21 12:25:00,45.99,46.0,45.95,45.97,11346.0,40.6581,40.667,40.6228,40.6405,11346.0
2021-04-21 12:30:00,45.96,45.96,45.93,45.95,7657.0,40.6316,40.6316,40.6051,40.6228,7657.0
2021-04-21 12:35:00,45.96,45.99,45.95,45.99,9677.0,40.6316,40.6581,40.6228,40.6581,9677.0
2021-04-21 12:40:00,45.98,46.02,45.97,46.0,22657.0,40.6493,40.6847,40.6405,40.667,22657.0
2021-04-21 12:45:00,45.99,46.02,45.97,45.98,17006.0,40.6581,40.6847,40.6405,40.6493,17006.0
2021-04-21 12:50:00,45.98,45.99,45.96,45.97,13200.0,40.6493,40.6581,40.6316,40.6405,13200.0
2021-04-21 12:55:00,45.98,46.0,45.94,45.96,7597.0,40.6493,40.667,40.6139,40.6316,7597.0
2021-04-21 13:00:00,45.97,46.0,45.95,45.97,9479.0,40.6405,40.667,40.6228,40.6405,9479.0
2021-04-21 13:05:00,45.96,46.02,45.96,46.02,12301.0,40.6316,40.6847,40.6316,40.6847,12301.0
2021-04-21 13:10:00,46.02,46.03,45.97,46.03,33904.0,40.6847,40.6935,40.6405,40.6935,33904.0
2021-04-21 13:15:00,46.03,46.05,46.02,46.03,47713.0,40.6935,40.7112,40.6847,40.6935,47713.0
2021-04-21 13:20:00,46.03,46.05,46.02,46.03,30194.0,40.6935,40.7112,40.6847,40.6935,30194.0
2021-04-21 13:25:00,46.03,46.05,46.02,46.02,21812.0,40.6935,40.7112,40.6847,40.6847,21812.0
2021-04-21 13:30:00,46.03,46.07,46.02,46.03,23294.0,40.6935,40.7289,40.6847,40.6935,23294.0
2021-04-21 13:35:00,46.02,46.04,46.02,46.02,13380.0,40.6847,40.7023,40.6847,40.6847,13380.0
2021-04-21 13:40:00,46.02,46.06,46.02,46.05,35390.0,40.6847,40.72,40.6847,40.7112,35390.0
2021-04-21 13:45:00,46.05,46.08,46.04,46.08,11218.0,40.7112,40.7377,40.7023,40.7377,11218.0
2021-04-21 13:50:00,46.07,46.13,46.06,46.11,44410.0,40.7289,40.7819,40.72,40.7642,44410.0
2021-04-21 13:55:00,46.12,46.16,46.12,46.12,29753.0,40.7731,40.8084,40.7731,40.7731,29753.0
2021-04-21 14:00:00,46.13,46.16,46.12,46.14,17651.0,40.7819,40.8084,40.7731,40.7908,17651.0
2021-04-21 14:05:00,46.13,46.16,46.09,46.09,18212.0,40.7819,40.8084,40.7466,40.7466,18212.0
2021-04-21 14:10:00,46.09,46.16,46.09,46.16,25574.0,40.7466,40.8084,40.7466,40.8084,25574.0
2021-04-21 14:15:00,46.15,46.2,46.15,46.19,19878.0,40.7996,40.8438,40.7996,40.835,19878.0
2021-04-21 14:20:00,46.19,46.19,46.13,46.13,12273.0,40.835,40.835,40.7819,40.7819,12273.0
2021-04-21 14:25:00,46.13,46.14,46.08,46.11,17012.0,40.7819,40.7908,40.7377,40.7642,17012.0
2021-04-21 14:30:00,46.1,46.15,46.1,46.14,16568.0,40.7554,40.7996,40.7554,40.7908,16568.0
2021-04-21 14:35:00,46.15,46.16,46.12,46.14,23318.0,40.7996,40.8084,40.7731,40.7908,23318.0
2021-04-21 14:40:00,46.14,46.15,46.1,46.11,7749.0,40.7908,40.7996,40.7554,40.7642,7749.0
2021-04-21 14:45:00,46.12,46.12,46.07,46.08,10663.0,40.7731,40.7731,40.7289,40.7377,10663.0
2021-04-21 14:50:00,46.08,46.09,46.05,46.08,9723.0,40.7377,40.7466,40.7112,40.7377,9723.0
2021-04-21 14:55:00,46.09,46.1,46.06,46.08,11425.0,40.7466,40.7554,40.72,40.7377,11425.0
2021-04-21 15:00:00,46.07,46.09,46.01,46.04,19240.0,40.7289,40.7466,40.6758,40.7023,19240.0
2021-04-21 15:05:00,46.05,46.13,46.03,46.11,54175.0,40.7112,40.7819,40.6935,40.7642,54175.0
2021-04-21 15:10:00,46.11,46.2,46.09,46.17,70503.0,40.7642,40.8438,40.7466,40.8173,70503.0
2021-04-21 15:15:00,46.16,46.19,46.09,46.11,30542.0,40.8084,40.835,40.7466,40.7642,30542.0
2021-04-21 15:20:00,46.11,46.14,46.09,46.14,26748.0,40.7642,40.7908,40.7466,40.7908,26748.0
2021-04-21 15:25:00,46.13,46.13,46.08,46.08,22997.0,40.7819,40.7819,40.7377,40.7377,22997.0
2021-04-21 15:30:00,46.09,46.19,46.08,46.19,34729.0,40.7466,40.835,40.7377,40.835,34729.0
2021-04-21 15:35:00,46.2,46.24,46.17,46.18,49171.0,40.8438,40.8792,40.8173,40.8261,49171.0
2021-04-21 15:40:00,46.18,46.22,46.16,46.21,30128.0,40.8261,40.8615,40.8084,40.8526,30128.0
2021-04-21 15:45:00,46.21,46.22,46.18,46.22,34785.0,40.8526,40.8615,40.8261,40.8615,34785.0
2021-04-21 15:50:00,46.22,46.23,46.14,46.19,80573.0,40.8615,40.8703,40.7908,40.835,80573.0
2021-04-21 15:55:00,46.19,46.26,46.18,46.25,268196.0,40.835,40.8968,40.8261,40.888,268196.0
2021-04-22 09:30:00,46.25,46.25,45.95,46.0,104910.0,40.888,40.888,40.6228,40.667,104910.0
2021-04-22 09:35:00,45.98,46.05,45.91,45.92,36979.0,40.6493,40.7112,40.5874,40.5963,36979.0
2021-04-22 09:40:00,45.92,46.01,45.87,45.88,38313.0,40.5963,40.6758,40.5521,40.5609,38313.0
2021-04-22 09:45:00,45.88,45.9,45.8,45.87,24415.0,40.5609,40.5786,40.4902,40.5521,24415.0
2021-04-22 09:50:00,45.87,45.93,45.79,45.86,20447.0,40.5521,40.6051,40.4813,40.5432,20447.0
2021-04-22 09:55:00,45.86,45.94,45.83,45.91,17272.0,40.5432,40.6139,40.5167,40.5874,17272.0
2021-04-22 10:00:00,45.88,45.88,45.72,45.77,18162.0,40.5609,40.5609,40.4194,40.4637,18162.0
2021-04-22 10:05:00,45.77,45.89,45.76,45.8,41186.0,40.4637,40.5697,40.4548,40.4902,41186.0
2021-04-22 10:10:00,45.8,45.82,45.7,45.71,14598.0,40.4902,40.5079,40.4018,40.4106,14598.0
2021-04-22 10:15:00,45.71,45.71,45.63,45.65,24248.0,40.4106,40.4106,40.3399,40.3576,24248.0
2021-04-22 10:20:00,45.67,45.74,45.65,45.71,21891.0,40.3752,40.4371,40.3576,40.4106,21891.0
2021-04-22 10:25:00,45.71,45.8,45.71,45.73,25927.0,40.4106,40.4902,40.4106,40.4283,25927.0
2021-04-22 10:30:00,45.73,45.95,45.72,45.89,79282.0,40.4283,40.6228,40.4194,40.5697,79282.0
2021-04-22 10:35:00,45.9,45.94,45.85,45.9,32730.0,40.5786,40.6139,40.5344,40.5786,32730.0
2021-04-22 10:40:00,45.9,45.95,45.88,45.9,14666.0,40.5786,40.6228,40.5609,40.5786,14666.0
2021-04-22 10:45:00,45.89,45.96,45.88,45.95,19079.0,40.5697,40.6316,40.5609,40.6228,19079.0
2021-04-22 10:50:00,45.95,46.02,45.92,46.02,16231.0,40.6228,40.6847,40.5963,40.6847,16231.0
2021-04-22 10:55:00,46.02,46.03,45.97,45.98,33073.0,40.6847,40.6935,40.6405,40.6493,33073.0
2021-04-22 11:00:00,45.99,46.01,45.92,45.93,17642.0,40.6581,40.6758,40.5963,40.6051,17642.0
2021-04-22 11:05:00,45.94,46.03,45.91,46.0,14544.0,40.6139,40.6935,40.5874,40.667,14544.0
2021-04-22 11:10:00,45.99,46.06,45.99,46.05,12116.0,40.6581,40.72,40.6581,40.7112,12116.0
2021-04-22 11:15:00,46.05,46.11,46.04,46.07,26704.0,40.7112,40.7642,40.7023,40.7289,26704.0
2021-04-22 11:20:00,46.08,46.11,46.03,46.05,9439.0,40.7377,40.7642,40.6935,40.7112,9439.0
2021-04-22 11:25:00,46.05,46.06,46.01,46.01,11911.0,40.7112,40.72,40.6758,40.6758,11911.0
2021-04-22 11:30:00,46.0,46.13,45.99,46.12,25767.0,40.667,40.7819,40.6581,40.7731,25767.0
2021-04-22 11:35:00,46.13,46.15,46.07,46.08,41362.0,40.7819,40.7996,40.7289,40.7377,41362.0
2021-04-22 11:40:00,46.09,46.13,46.06,46.13,6478.0,40.7466,40.7819,40.72,40.7819,6478.0
2021-04-22 11:45:00,46.14,46.16,46.12,46.13,11053.0,40.7908,40.8084,40.7731,40.7819,11053.0
2021-04-22 11:50:00,46.14,46.15,46.1,46.15,8848.0,40.7908,40.7996,40.7554,40.7996,8848.0
2021-04-22 11:55:00,46.15,46.18,46.15,46.18,7212.0,40.7996,40.8261,40.7996,40.8261,7212.0
2021-04-22 12:00:00,46.17,46.17,46.11,46.11,13602.0,40.8173,40.8173,40.7642,40.7642,13602.0
2021-04-22 12:05:00,46.11,46.14,46.08,46.09,48639.0,40.7642,40.7908,40.7377,40.7466,48639.0
2021-04-22 12:10:00,46.11,46.13,46.06,46.07,18804.0,40.7642,40.7819,40.72,40.7289,18804.0
2021-04-22 12:15:00,46.07,46.1,46.06,46.07,11118.0,40.7289,40.7554,40.72,40.7289,11118.0
2021-04-22 12:20:00,46.08,46.12,46.06,46.11,14880.0,40.7377,40.7731,40.72,40.7642,14880.0
2021-04-22 12:25:00,46.1,46.11,46.06,46.07,13753.0,40.7554,40.7642,40.72,40.7289,13753.0
2021-04-22 12:30:00,46.07,46.14,46.06,46.14,11245.0,40.7289,40.7908,40.72,40.7908,11245.0
2021-04-22 12:35:00,46.13,46.18,46.12,46.16,17274.0,40.7819,40.8261,40.7731,40.8084,17274.0
2021-04-22 12:40:00,46.16,46.17,46.15,46.16,6527.0,40.8084,40.8173,40.7996,40.8084,6527.0
2021-04-22 12:45:00,46.16,46.19,46.14,46.18,11192.0,40.8084,40.835,40.7908,40.8261,11192.0
2021-04-22 12:50:00,46.17,46.23,46.16,46.19,20732.0,40.8173,40.8703,40.8084,40.835,20732.0
2021-04-22 12:55:00,46.19,46.23,46.19,46.22,9977.0,40.835,40.8703,40.835,40.8615,9977.0
2021-04-22 13:00:00,46.23,46.23,46.18,46.19,10456.0,40.8703,40.8703,40.8261,40.835,10456.0
2021-04-22 13:05:00,46.18,46.19,45.93,46.0,48060.0,40.8261,40.835,40.6051,40.667,48060.0
2021-04-22 13:10:00,45.99,45.99,45.79,45.94,35144.0,40.6581,40.6581,40.4813,40.6139,35144.0
2021-04-22 13:15:00,45.96,45.97,45.77,45.78,13293.0,40.6316,40.6405,40.4637,40.4725,13293.0
2021-04-22 13:20:00,45.78,45.93,45.78,45.89,35859.0,40.4725,40.6051,40.4725,40.5697,35859.0
2021-04-22 13:25:00,45.9,46.02,45.87,46.01,14905.0,40.5786,40.6847,40.5521,40.6758,14905.0
2021-04-22 13:30:00,46.0,46.02,45.93,46.01,13955.0,40.667,40.6847,40.6051,40.6758,13955.0
2021-04-22 13:35:00,46.02,46.02,45.91,45.95,14694.0,40.6847,40.6847,40.5874,40.6228,14694.0
2021-04-22 13:40:00,45.95,45.95,45.72,45.72,21145.0,40.6228,40.6228,40.4194,40.4194,21145.0
2021-04-22 13:45:00,45.71,45.79,45.65,45.66,18664.0,40.4106,40.4813,40.3576,40.3664,18664.0
2021-04-22 13:50:00,45.69,45.7,45.57,45.57,23669.0,40.3929,40.4018,40.2868,40.2868,23669.0
2021-04-22 13:55:00,45.57,45.67,45.56,45.62,21301.0,40.2868,40.3752,40.278,40.331,21301.0
2021-04-22 14:00:00,45.63,45.63,45.55,45.62,15668.0,40.3399,40.3399,40.2692,40.331,15668.0
2021-04-22 14:05:00,45.6,45.73,45.56,45.73,49703.0,40.3134,40.4283,40.278,40.4283,49703.0
2021-04-22 14:10:00,45.72,45.78,45.68,45.78,13999.0,40.4194,40.4725,40.3841,40.4725,13999.0
2021-04-22 14:15:00,45.77,45.78,45.71,45.73,26721.0,40.4637,40.4725,40.4106,40.4283,26721.0
2021-04-22 14:20:00,45.74,45.78,45.71,45.76,17010.0,40.4371,40.4725,40.4106,40.4548,17010.0
2021-04-22 14:25:00,45.76,45.83,45.72,45.82,18700.0,40.4548,40.5167,40.4194,40.5079,18700.0
2021-04-22 14:30:00,45.81,45.82,45.79,45.81,8359.0,40.499,40.5079,40.4813,40.499,8359.0
2021-04-22 14:35:00,45.81,45.82,45.78,45.81,13621.0,40.499,40.5079,40.4725,40.499,13621.0
2021-04-22 14:40:00,45.81,45.9,45.79,45.9,15142.0,40.499,40.5786,40.4813,40.5786,15142.0
2021-04-22 14:45:00,45.9,45.9,45.81,45.83,26126.0,40.5786,40.5786,40.499,40.5167,26126.0
2021-04-22 14:50:00,45.83,45.85,45.81,45.83,18237.0,40.5167,40.5344,40.499,40.5167,18237.0
2021-04-22 14:55:00,45.85,45.9,45.83,45.87,14163.0,40.5344,40.5786,40.5167,40.5521,14163.0
2021-04-22 15:00:00,45.87,45.93,45.85,45.88,24958.0,40.5521,40.6051,40.5344,40.5609,24958.0
2021-04-22 15:05:00,45.87,45.89,45.72,45.72,16060.0,40.5521,40.5697,40.4194,40.4194,16060.0
2021-04-22 15:10:00,45.72,45.75,45.7,45.7,11788.0,40.4194,40.446,40.4018,40.4018,11788.0
2021-04-22 15:15:00,45.71,45.72,45.63,45.68,20466.0,40.4106,40.4194,40.3399,40.3841,20466.0
2021-04-22 15:20:00,45.68,45.68,45.6,45.61,15329.0,40.3841,40.3841,40.3134,40.3222,15329.0
2021-04-22 15:25:00,45.61,45.63,45.58,45.62,16472.0,40.3222,40.3399,40.2957,40.331,16472.0
2021-04-22 15:30:00,45.62,45.73,45.62,45.68,30201.0,40.331,40.4283,40.331,40.3841,30201.0
2021-04-22 15:35:00,45.67,45.71,45.63,45.65,19513.0,40.3752,40.4106,40.3399,40.3576,19513.0
2021-04-22 15:40:00,45.65,45.7,45.62,45.63,36039.0,40.3576,40.4018,40.331,40.3399,36039.0
2021-04-22 15:45:00,45.64,45.74,45.62,45.62,46102.0,40.3487,40.4371,40.331,40.331,46102.0
2021-04-22 15:50:00,45.63,45.69,45.59,45.63,66248.0,40.3399,40.3929,40.3045,40.3399,66248.0
2021-04-22 15:55:00,45.63,45.67,45.56,45.58,160695.0,40.3399,40.3752,40.278,40.2957,160695.0
2021-04-23 09:30:00,46.06,46.06,45.8,45.9,68764.0,40.72,40.72,40.4902,40.5786,68764.0
2021-04-23 09:35:00,45.93,45.96,45.88,45.88,28705.0,40.6051,40.6316,40.5609,40.5609,28705.0
2021-04-23 09:40:00,45.88,45.89,45.82,45.87,18648.0,40.5609,40.5697,40.5079,40.5521,18648.0
2021-04-23 09:45:00,45.83,45.98,45.82,45.97,37101.0,40.5167,40.6493,40.5079,40.6405,37101.0
2021-04-23 09:50:00,45.98,46.01,45.89,45.99,30226.0,40.6493,40.6758,40.5697,40.6581,30226.0
2021-04-23 09:55:00,45.98,45.98,45.88,45.97,49109.0,40.6493,40.6493,40.5609,40.6405,49109.0
2021-04-23 10:00:00,46.0,46.05,45.97,46.01,19641.0,40.667,40.7112,40.6405,40.6758,19641.0
2021-04-23 10:05:00,46.01,46.07,45.98,46.02,45500.0,40.6758,40.7289,40.6493,40.6847,45500.0
2021-04-23 10:10:00,46.02,46.16,46.02,46.11,60512.0,40.6847,40.8084,40.6847,40.7642,60512.0
2021-04-23 10:15:00,46.1,46.1,46.03,46.05,24189.0,40.7554,40.7554,40.6935,40.7112,24189.0
2021-04-23 10:20:00,46.06,46.11,46.05,46.09,29914.0,40.72,40.7642,40.7112,40.7466,29914.0
2021-04-23 10:25:00,46.11,46.17,46.1,46.14,28139.0,40.7642,40.8173,40.7554,40.7908,28139.0
2021-04-23 10:30:00,46.14,46.24,46.13,46.21,15308.0,40.7908,40.8792,40.7819,40.8526,15308.0
2021-04-23 10:35:00,46.21,46.26,46.19,46.23,10434.0,40.8526,40.8968,40.835,40.8703,10434.0
2021-04-23 10:40:00,46.24,46.24,46.19,46.2,12887.0,40.8792,40.8792,40.835,40.8438,12887.0
2021-04-23 10:45:00,46.2,46.23,46.18,46.22,14258.0,40.8438,40.8703,40.8261,40.8615,14258.0
2021-04-23 10:50:00,46.21,46.25,46.19,46.25,18209.0,40.8526,40.888,40.835,40.888,18209.0
2021-04-23 10:55:00,46.25,46.37,46.24,46.37,14843.0,40.888,40.9941,40.8792,40.9941,14843.0
2021-04-23 11:00:00,46.36,46.37,46.29,46.31,10210.0,40.9852,40.9941,40.9234,40.941,10210.0
2021-04-23 11:05:00,46.32,46.32,46.24,46.25,10923.0,40.9499,40.9499,40.8792,40.888,10923.0
2021-04-23 11:10:00,46.25,46.29,46.18,46.19,27467.0,40.888,40.9234,40.8261,40.835,27467.0
2021-04-23 11:15:00,46.2,46.28,46.17,46.28,47613.0,40.8438,40.9145,40.8173,40.9145,47613.0
2021-04-23 11:20:00,46.3,46.33,46.28,46.29,19937.0,40.9322,40.9587,40.9145,40.9234,19937.0
2021-04-23 11:25:00,46.29,46.37,46.28,46.37,21980.0,40.9234,40.9941,40.9145,40.9941,21980.0
2021-04-23 11:30:00,46.35,46.37,46.31,46.35,17320.0,40.9764,40.9941,40.941,40.9764,17320.0
2021-04-23 11:35:00,46.35,46.37,46.33,46.34,16172.0,40.9764,40.9941,40.9587,40.9676,16172.0
2021-04-23 11:40:00,46.35,46.36,46.29,46.3,14802.0,40.9764,40.9852,40.9234,40.9322,14802.0
2021-04-23 11:45:00,46.3,46.39,46.28,46.37,13324.0,40.9322,41.0118,40.9145,40.9941,13324.0
2021-04-23 11:50:00,46.37,46.41,46.35,46.37,18895.0,40.9941,41.0295,40.9764,40.9941,18895.0
2021-04-23 11:55:00,46.38,46.43,46.35,46.36,61678.0,41.0029,41.0471,40.9764,40.9852,61678.0
2021-04-23 12:00:00,46.36,46.37,46.32,46.33,13116.0,40.9852,40.9941,40.9499,40.9587,13116.0
2021-04-23 12:05:00,46.34,46.38,46.33,46.38,12503.0,40.9676,41.0029,40.9587,41.0029,12503.0
2021-04-23 12:10:00,46.38,46.4,46.35,46.37,13546.0,41.0029,41.0206,40.9764,40.9941,13546.0
2021-04-23 12:15:00,46.37,46.4,46.36,46.38,9715.0,40.9941,41.0206,40.9852,41.0029,9715.0
2021-04-23 12:20:00,46.38,46.42,46.37,46.41,13445.0,41.0029,41.0383,40.9941,41.0295,13445.0
2021-04-23 12:25:00,46.41,46.41,46.33,46.33,14289.0,41.0295,41.0295,40.9587,40.9587,14289.0
2021-04-23 12:30:00,46.33,46.42,46.32,46.4,16229.0,40.9587,41.0383,40.9499,41.0206,16229.0
2021-04-23 12:35:00,46.4,46.44,46.37,46.44,16024.0,41.0206,41.056,40.9941,41.056,16024.0
2021-04-23 12:40:00,46.44,46.46,46.41,46.46,40226.0,41.056,41.0737,41.0295,41.0737,40226.0
2021-04-23 12:45:00,46.46,46.49,46.43,46.48,19313.0,41.0737,41.1002,41.0471,41.0913,19313.0
2021-04-23 12:50:00,46.49,46.5,46.39,46.4,75804.0,41.1002,41.109,41.0118,41.0206,75804.0
2021-04-23 12:55:00,46.4,46.42,46.38,46.39,31413.0,41.0206,41.0383,41.0029,41.0118,31413.0
2021-04-23 13:00:00,46.39,46.4,46.3,46.31,13843.0,41.0118,41.0206,40.9322,40.941,13843.0
2021-04-23 13:05:00,46.31,46.34,46.3,46.33,13207.0,40.941,40.9676,40.9322,40.9587,13207.0
2021-04-23 13:10:00,46.33,46.34,46.3,46.3,17027.0,40.9587,40.9676,40.9322,40.9322,17027.0
2021-04-23 13:15:00,46.3,46.32,46.27,46.29,29443.0,40.9322,40.9499,40.9057,40.9234,29443.0
2021-04-23 13:20:00,46.29,46.29,46.26,46.27,10172.0,40.9234,40.9234,40.8968,40.9057,10172.0
2021-04-23 13:25:00,46.26,46.26,46.23,46.26,18860.0,40.8968,40.8968,40.8703,40.8968,18860.0
2021-04-23 13:30:00,46.26,46.26,46.22,46.23,14584.0,40.8968,40.8968,40.8615,40.8703,14584.0
2021-04-23 13:35:00,46.23,46.27,46.22,46.26,13774.0,40.8703,40.9057,40.8615,40.8968,13774.0
2021-04-23 13:40:00,46.26,46.28,46.24,46.27,17739.0,40.8968,40.9145,40.8792,40.9057,17739.0
2021-04-23 13:45:00,46.27,46.27,46.23,46.23,15804.0,40.9057,40.9057,40.8703,40.8703,15804.0
2021-04-23 13:50:00,46.23,46.26,46.21,46.23,12130.0,40.8703,40.8968,40.8526,40.8703,12130.0
2021-04-23 13:55:00,46.23,46.23,46.19,46.21,14406.0,40.8703,40.8703,40.835,40.8526,14406.0
2021-04-23 14:00:00,46.21,46.28,46.2,46.28,14939.0,40.8526,40.9145,40.8438,40.9145,14939.0
2021-04-23 14:05:00,46.27,46.33,46.27,46.29,15966.0,40.9057,40.9587,40.9057,40.9234,15966.0
2021-04-23 14:10:00,46.3,46.3,46.26,46.27,10429.0,40.9322,40.9322,40.8968,40.9057,10429.0
2021-04-23 14:15:00,46.27,46.28,46.2,46.22,67398.0,40.9057,40.9145,40.8438,40.8615,67398.0
2021-04-23 14:20:00,46.22,46.27,46.21,46.25,11642.0,40.8615,40.9057,40.8526,40.888,11642.0
2021-04-23 14:25:00,46.26,46.26,46.21,46.24,14984.0,40.8968,40.8968,40.8526,40.8792,14984.0
2021-04-23 14:30:00,46.23,46.26,46.21,46.26,12546.0,40.8703,40.8968,40.8526,40.8968,12546.0
2021-04-23 14:35:00,46.27,46.29,46.25,46.27,8904.0,40.9057,40.9234,40.888,40.9057,8904.0
2021-04-23 14:40:00,46.27,46.32,46.27,46.32,12823.0,40.9057,40.9499,40.9057,40.9499,12823.0
2021-04-23 14:45:00,46.32,46.32,46.29,46.31,14340.0,40.9499,40.9499,40.9234,40.941,14340.0
2021-04-23 14:50:00,46.31,46.34,46.28,46.32,19822.0,40.941,40.9676,40.9145,40.9499,19822.0
2021-04-23 14:55:00,46.32,46.36,46.31,46.33,17560.0,40.9499,40.9852,40.941,40.9587,17560.0
2021-04-23 15:00:00,46.33,46.35,46.3,46.33,14546.0,40.9587,40.9764,40.9322,40.9587,14546.0
2021-04-23 15:05:00,46.33,46.38,46.32,46.36,19427.0,40.9587,41.0029,40.9499,40.9852,19427.0
2021-04-23 15:10:00,46.36,46.4,46.35,46.39,14987.0,40.9852,41.0206,40.9764,41.0118,14987.0
2021-04-23 15:15:00,46.4,46.4,46.37,46.39,16702.0,41.0206,41.0206,40.9941,41.0118,16702.0
2021-04-23 15:20:00,46.39,46.45,46.35,46.44,78885.0,41.0118,41.0648,40.9764,41.056,78885.0
2021-04-23 15:25:00,46.44,46.49,46.43,46.46,28561.0,41.056,41.1002,41.0471,41.0737,28561.0
2021-04-23 15:30:00,46.45,46.48,46.43,46.45,27223.0,41.0648,41.0913,41.0471,41.0648,27223.0
2021-04-23 15:35:00,46.46,46.49,46.44,46.46,83882.0,41.0737,41.1002,41.056,41.0737,83882.0
2021-04-23 15:40:00,46.46,46.48,46.39,46.4,38472.0,41.0737,41.0913,41.0118,41.0206,38472.0
2021-04-23 15:45:00,46.41,46.41,46.35,46.37,51283.0,41.0295,41.0295,40.9764,40.9941,51283.0
2021-04-23 15:50:00,46.38,46.38,46.3,46.32,109293.0,41.0029,41.0029,40.9322,40.9499,109293.0
2021-04-23 15:55:00,46.31,46.33,46.23,46.25,222210.0,40.941,40.9587,40.8703,40.888,222210.0
2021-04-26 09:30:00,46.34,46.52,46.26,46.45,124768.0,40.9676,41.1267,40.8968,41.0648,124768.0
2021-04-26 09:35:00,46.48,46.62,46.47,46.58,48002.0,41.0913,41.2151,41.0825,41.1797,48002.0
2021-04-26 09:40:00,46.58,46.62,46.55,46.58,32331.0,41.1797,41.2151,41.1532,41.1797,32331.0
2021-04-26 09:45:00,46.59,46.63,46.57,46.6,43530.0,41.1886,41.2239,41.1709,41.1974,43530.0
2021-04-26 09:50:00,46.59,46.6,46.48,46.59,105941.0,41.1886,41.1974,41.0913,41.1886,105941.0
2021-04-26 09:55:00,46.59,46.65,46.58,46.63,55607.0,41.1886,41.2416,41.1797,41.2239,55607.0
2021-04-26 10:00:00,46.63,46.72,46.58,46.71,179985.0,41.2239,41.3035,41.1797,41.2947,179985.0
2021-04-26 10:05:00,46.72,46.82,46.71,46.79,112892.0,41.3035,41.3919,41.2947,41.3654,112892.0
2021-04-26 10:10:00,46.78,46.79,46.67,46.73,21883.0,41.3566,41.3654,41.2593,41.3124,21883.0
2021-04-26 10:15:00,46.74,46.75,46.52,46.54,28436.0,41.3212,41.33,41.1267,41.1444,28436.0
2021-04-26 10:20:00,46.55,46.59,46.5,46.55,23527.0,41.1532,41.1886,41.109,41.1532,23527.0
2021-04-26 10:25:00,46.55,46.59,46.54,46.57,24860.0,41.1532,41.1886,41.1444,41.1709,24860.0
2021-04-26 10:30:00,46.58,46.67,46.54,46.66,26442.0,41.1797,41.2593,41.1444,41.2505,26442.0
2021-04-26 10:35:00,46.66,46.7,46.63,46.67,26286.0,41.2505,41.2858,41.2239,41.2593,26286.0
2021-04-26 10:40:00,46.67,46.68,46.6,46.63,12974.0,41.2593,41.2682,41.1974,41.2239,12974.0
2021-04-26 10:45:00,46.62,46.62,46.53,46.56,14840.0,41.2151,41.2151,41.1355,41.1621,14840.0
2021-04-26 10:50:00,46.56,46.62,46.55,46.58,25775.0,41.1621,41.2151,41.1532,41.1797,25775.0
2021-04-26 10:55:00,46.58,46.61,46.56,46.61,19700.0,41.1797,41.2063,41.1621,41.2063,19700.0
2021-04-26 11:00:00,46.62,46.67,46.6,46.64,23952.0,41.2151,41.2593,41.1974,41.2328,23952.0
2021-04-26 11:05:00,46.64,46.66,46.62,46.66,25646.0,41.2328,41.2505,41.2151,41.2505,25646.0
2021-04-26 11:10:00,46.65,46.66,46.57,46.62,37516.0,41.2416,41.2505,41.1709,41.2151,37516.0
2021-04-26 11:15:00,46.61,46.61,46.52,46.53,23712.0,41.2063,41.2063,41.1267,41.1355,23712.0
2021-04-26 11:20:00,46.52,46.56,46.51,46.56,30173.0,41.1267,41.1621,41.1179,41.1621,30173.0
2021-04-26 11:25:00,46.56,46.57,46.55,46.56,38330.0,41.1621,41.1709,41.1532,41.1621,38330.0
2021-04-26 11:30:00,46.57,46.58,46.51,46.57,48717.0,41.1709,41.1797,41.1179,41.1709,48717.0
2021-04-26 11:35:00,46.57,46.57,46.51,46.51,39058.0,41.1709,41.1709,41.1179,41.1179,39058.0
2021-04-26 11:40:00,46.51,46.56,46.48,46.48,51376.0,41.1179,41.1621,41.0913,41.0913,51376.0
2021-04-26 11:45:00,46.48,46.51,46.46,46.5,15733.0,41.0913,41.1179,41.0737,41.109,15733.0
2021-04-26 11:50:00,46.5,46.52,46.46,46.48,29914.0,41.109,41.1267,41.0737,41.0913,29914.0
2021-04-26 11:55:00,46.48,46.51,46.45,46.48,20914.0,41.0913,41.1179,41.0648,41.0913,20914.0
2021-04-26 12:00:00,46.48,46.48,46.42,46.44,19040.0,41.0913,41.0913,41.0383,41.056,19040.0
2021-04-26 12:05:00,46.43,46.43,46.39,46.41,35945.0,41.0471,41.0471,41.0118,41.0295,35945.0
2021-04-26 12:10:00,46.41,46.44,46.39,46.4,45293.0,41.0295,41.056,41.0118,41.0206,45293.0
2021-04-26 12:15:00,46.4,46.41,46.29,46.3,91067.0,41.0206,41.0295,40.9234,40.9322,91067.0
2021-04-26 12:20:00,46.3,46.34,46.28,46.29,23372.0,40.9322,40.9676,40.9145,40.9234,23372.0
2021-04-26 12:25:00,46.29,46.31,46.26,46.29,30231.0,40.9234,40.941,40.8968,40.9234,30231.0
2021-04-26 12:30:00,46.29,46.31,46.27,46.29,16098.0,40.9234,40.941,40.9057,40.9234,16098.0
2021-04-26 12:35:00,46.29,46.34,46.29,46.32,25025.0,40.9234,40.9676,40.9234,40.9499,25025.0
2021-04-26 12:40:00,46.32,46.34,46.31,46.33,34599.0,40.9499,40.9676,40.941,40.9587,34599.0
2021-04-26 12:45:00,46.33,46.37,46.31,46.32,35502.0,40.9587,40.9941,40.941,40.9499,35502.0
2021-04-26 12:50:00,46.31,46.32,46.26,46.27,25346.0,40.941,40.9499,40.8968,40.9057,25346.0
2021-04-26 12:55:00,46.27,46.33,46.27,46.3,139498.0,40.9057,40.9587,40.9057,40.9322,139498.0
2021-04-26 13:00:00,46.31,46.33,46.28,46.33,23876.0,40.941,40.9587,40.9145,40.9587,23876.0
2021-04-26 13:05:00,46.33,46.34,46.28,46.3,33390.0,40.9587,40.9676,40.9145,40.9322,33390.0
2021-04-26 13:10:00,46.3,46.36,46.3,46.3,31079.0,40.9322,40.9852,40.9322,40.9322,31079.0
2021-04-26 13:15:00,46.31,46.36,46.3,46.31,38189.0,40.941,40.9852,40.9322,40.941,38189.0
2021-04-26 13:20:00,46.32,46.34,46.3,46.33,18216.0,40.9499,40.9676,40.9322,40.9587,18216.0
2021-04-26 13:25:00,46.33,46.35,46.28,46.29,19512.0,40.9587,40.9764,40.9145,40.9234,19512.0
2021-04-26 13:30:00,46.29,46.3,46.26,46.27,36715.0,40.9234,40.9322,40.8968,40.9057,36715.0
2021-04-26 13:35:00,46.27,46.27,46.19,46.2,22974.0,40.9057,40.9057,40.835,40.8438,22974.0
2021-04-26 13:40:00,46.19,46.24,46.18,46.23,22271.0,40.835,40.8792,40.8261,40.8703,22271.0
2021-04-26 13:45:00,46.23,46.24,46.2,46.23,12490.0,40.8703,40.8792,40.8438,40.8703,12490.0
2021-04-26 13:50:00,46.23,46.25,46.2,46.23,40159.0,40.8703,40.888,40.8438,40.8703,40159.0
2021-04-26 13:55:00,46.22,46.23,46.2,46.23,12485.0,40.8615,40.8703,40.8438,40.8703,12485.0
2021-04-26 14:00:00,46.22,46.24,46.21,46.23,22604.0,40.8615,40.8792,40.8526,40.8703,22604.0
2021-04-26 14:05:00,46.23,46.23,46.19,46.21,13769.0,40.8703,40.8703,40.835,40.8526,13769.0
2021-04-26 14:10:00,46.21,46.21,46.18,46.19,13099.0,40.8526,40.8526,40.8261,40.835,13099.0
2021-04-26 14:15:00,46.19,46.22,46.16,46.22,20021.0,40.835,40.8615,40.8084,40.8615,20021.0
2021-04-26 14:20:00,46.22,46.22,46.19,46.21,13839.0,40.8615,40.8615,40.835,40.8526,13839.0
2021-04-26 14:25:00,46.21,46.23,46.19,46.23,13875.0,40.8526,40.8703,40.835,40.8703,13875.0
2021-04-26 14:30:00,46.23,46.23,46.2,46.21,24013.0,40.8703,40.8703,40.8438,40.8526,24013.0
2021-04-26 14:35:00,46.21,46.21,46.17,46.17,17323.0,40.8526,40.8526,40.8173,40.8173,17323.0
2021-04-26 14:40:00,46.18,46.2,46.16,46.2,16921.0,40.8261,40.8438,40.8084,40.8438,16921.0
2021-04-26 14:45:00,46.19,46.2,46.16,46.18,17361.0,40.835,40.8438,40.8084,40.8261,17361.0
2021-04-26 14:50:00,46.17,46.27,46.16,46.25,74733.0,40.8173,40.9057,40.8084,40.888,74733.0
2021-04-26 14:55:00,46.23,46.24,46.21,46.21,16088.0,40.8703,40.8792,40.8526,40.8526,16088.0
2021-04-26 15:00:00,46.21,46.21,46.16,46.21,17797.0,40.8526,40.8526,40.8084,40.8526,17797.0
2021-04-26 15:05:00,46.21,46.24,46.2,46.23,18758.0,40.8526,40.8792,40.8438,40.8703,18758.0
2021-04-26 15:10:00,46.23,46.24,46.19,46.21,24988.0,40.8703,40.8792,40.835,40.8526,24988.0
2021-04-26 15:15:00,46.2,46.25,46.19,46.25,21706.0,40.8438,40.888,40.835,40.888,21706.0
2021-04-26 15:20:00,46.25,46.28,46.22,46.25,31120.0,40.888,40.9145,40.8615,40.888,31120.0
2021-04-26 15:25:00,46.25,46.25,46.09,46.11,37896.0,40.888,40.888,40.7466,40.7642,37896.0
2021-04-26 15:30:00,46.12,46.16,46.06,46.15,52423.0,40.7731,40.8084,40.72,40.7996,52423.0
2021-04-26 15:35:00,46.16,46.21,46.14,46.19,54614.0,40.8084,40.8526,40.7908,40.835,54614.0
2021-04-26 15:40:00,46.18,46.27,46.18,46.23,53758.0,40.8261,40.9057,40.8261,40.8703,53758.0
2021-04-26 15:45:00,46.23,46.23,46.12,46.14,104228.0,40.8703,40.8703,40.7731,40.7908,104228.0
2021-04-26 15:50:00,46.14,46.2,46.11,46.16,148817.0,40.7908,40.8438,40.7642,40.8084,148817.0
2021-04-26 15:55:00,46.17,46.2,46.1,46.12,302221.0,40.8173,40.8438,40.7554,40.7731,302221.0
2021-04-27 09:30:00,45.55,45.6,45.12,45.15,115597.0,40.2692,40.3134,39.889,39.9155,115597.0
2021-04-27 09:35:00,45.19,45.26,44.61,44.7,290170.0,39.9509,40.0128,39.4381,39.5177,290170.0
2021-04-27 09:40:00,44.71,44.85,44.3,44.4,199943.0,39.5265,39.6503,39.1641,39.2525,199943.0
2021-04-27 09:45:00,44.46,44.65,44.27,44.52,171581.0,39.3055,39.4735,39.1376,39.3586,171581.0
2021-04-27 09:50:00,44.52,44.82,44.41,44.69,55524.0,39.3586,39.6238,39.2613,39.5089,55524.0
2021-04-27 09:55:00,44.71,44.74,44.53,44.56,83634.0,39.5265,39.5531,39.3674,39.3939,83634.0
2021-04-27 10:00:00,44.56,44.69,44.5,44.63,96814.0,39.3939,39.5089,39.3409,39.4558,96814.0
2021-04-27 10:05:00,44.66,44.7,44.57,44.7,41246.0,39.4823,39.5177,39.4028,39.5177,41246.0
2021-04-27 10:10:00,44.68,45.05,44.68,44.98,63239.0,39.5,39.8271,39.5,39.7652,63239.0
2021-04-27 10:15:00,44.98,44.99,44.8,44.86,48252.0,39.7652,39.7741,39.6061,39.6592,48252.0
2021-04-27 10:20:00,44.86,44.96,44.82,44.96,23506.0,39.6592,39.7476,39.6238,39.7476,23506.0
2021-04-27 10:25:00,44.97,44.97,44.87,44.92,24961.0,39.7564,39.7564,39.668,39.7122,24961.0
2021-04-27 10:30:00,44.91,44.92,44.84,44.86,45096.0,39.7034,39.7122,39.6415,39.6592,45096.0
2021-04-27 10:35:00,44.88,44.95,44.8,44.9,38197.0,39.6768,39.7387,39.6061,39.6945,38197.0
2021-04-27 10:40:00,44.9,44.91,44.81,44.88,36296.0,39.6945,39.7034,39.6149,39.6768,36296.0
2021-04-27 10:45:00,44.86,44.9,44.81,44.84,33672.0,39.6592,39.6945,39.6149,39.6415,33672.0
2021-04-27 10:50:00,44.83,44.86,44.8,44.85,23525.0,39.6326,39.6592,39.6061,39.6503,23525.0
2021-04-27 10:55:00,44.84,44.85,44.81,44.84,17515.0,39.6415,39.6503,39.6149,39.6415,17515.0
2021-04-27 11:00:00,44.84,44.85,44.48,44.5,135612.0,39.6415,39.6503,39.3232,39.3409,135612.0
2021-04-27 11:05:00,44.5,44.68,44.49,44.6,47882.0,39.3409,39.5,39.332,39.4293,47882.0
2021-04-27 11:10:00,44.6,44.61,44.51,44.52,37603.0,39.4293,39.4381,39.3497,39.3586,37603.0
2021-04-27 11:15:00,44.51,44.55,44.43,44.48,35042.0,39.3497,39.3851,39.279,39.3232,35042.0
2021-04-27 11:20:00,44.49,44.56,44.49,44.55,29276.0,39.332,39.3939,39.332,39.3851,29276.0
2021-04-27 11:25:00,44.55,44.6,44.52,44.6,28918.0,39.3851,39.4293,39.3586,39.4293,28918.0
2021-04-27 11:30:00,44.6,44.63,44.55,44.58,29944.0,39.4293,39.4558,39.3851,39.4116,29944.0
2021-04-27 11:35:00,44.59,44.6,44.5,44.51,26078.0,39.4205,39.4293,39.3409,39.3497,26078.0
2021-04-27 11:40:00,44.52,44.52,44.44,44.44,29196.0,39.3586,39.3586,39.2878,39.2878,29196.0
2021-04-27 11:45:00,44.44,44.53,44.43,44.5,26687.0,39.2878,39.3674,39.279,39.3409,26687.0
2021-04-27 11:50:00,44.49,44.53,44.48,44.53,34526.0,39.332,39.3674,39.3232,39.3674,34526.0
2021-04-27 11:55:00,44.54,44.56,44.53,44.54,18935.0,39.3763,39.3939,39.3674,39.3763,18935.0
2021-04-27 12:00:00,44.55,44.57,44.48,44.48,26301.0,39.3851,39.4028,39.3232,39.3232,26301.0
2021-04-27 12:05:00,44.49,44.49,44.43,44.49,24091.0,39.332,39.332,39.279,39.332,24091.0
2021-04-27 12:10:00,44.49,44.49,44.41,44.44,17371.0,39.332,39.332,39.2613,39.2878,17371.0
2021-04-27 12:15:00,44.44,44.45,44.42,44.44,21926.0,39.2878,39.2967,39.2702,39.2878,21926.0
2021-04-27 12:20:00,44.44,44.45,44.41,44.45,23121.0,39.2878,39.2967,39.2613,39.2967,23121.0
2021-04-27 12:25:00,44.44,44.45,44.42,44.44,19515.0,39.2878,39.2967,39.2702,39.2878,19515.0
2021-04-27 12:30:00,44.44,44.45,44.43,44.44,16060.0,39.2878,39.2967,39.279,39.2878,16060.0
2021-04-27 12:35:00,44.44,44.45,44.35,44.41,71513.0,39.2878,39.2967,39.2083,39.2613,71513.0
2021-04-27 12:40:00,44.41,44.45,44.38,44.39,29425.0,39.2613,39.2967,39.2348,39.2436,29425.0
2021-04-27 12:45:00,44.4,44.42,44.39,44.41,15020.0,39.2525,39.2702,39.2436,39.2613,15020.0
2021-04-27 12:50:00,44.4,44.41,44.23,44.27,67836.0,39.2525,39.2613,39.1022,39.1376,67836.0
2021-04-27 12:55:00,44.28,44.36,44.28,44.36,19144.0,39.1464,39.2171,39.1464,39.2171,19144.0
2021-04-27 13:00:00,44.36,44.41,44.36,44.38,23172.0,39.2171,39.2613,39.2171,39.2348,23172.0
2021-04-27 13:05:00,44.39,44.46,44.33,44.44,127461.0,39.2436,39.3055,39.1906,39.2878,127461.0
2021-04-27 13:10:00,44.45,44.62,44.45,44.52,55753.0,39.2967,39.447,39.2967,39.3586,55753.0
2021-04-27 13:15:00,44.52,44.53,44.43,44.43,40053.0,39.3586,39.3674,39.279,39.279,40053.0
2021-04-27 13:20:00,44.42,44.43,44.34,44.35,18323.0,39.2702,39.279,39.1994,39.2083,18323.0
2021-04-27 13:25:00,44.34,44.36,44.32,44.33,17626.0,39.1994,39.2171,39.1818,39.1906,17626.0
2021-04-27 13:30:00,44.33,44.34,44.24,44.26,30784.0,39.1906,39.1994,39.111,39.1287,30784.0
2021-04-27 13:35:00,44.26,44.41,44.26,44.4,30151.0,39.1287,39.2613,39.1287,39.2525,30151.0
2021-04-27 13:40:00,44.4,44.4,44.3,44.3,17030.0,39.2525,39.2525,39.1641,39.1641,17030.0
2021-04-27 13:45:00,44.3,44.33,44.28,44.33,18967.0,39.1641,39.1906,39.1464,39.1906,18967.0
2021-04-27 13:50:00,44.32,44.37,44.3,44.37,20487.0,39.1818,39.226,39.1641,39.226,20487.0
2021-04-27 13:55:00,44.37,44.38,44.33,44.35,24080.0,39.226,39.2348,39.1906,39.2083,24080.0
2021-04-27 14:00:00,44.35,44.36,44.3,44.34,24532.0,39.2083,39.2171,39.1641,39.1994,24532.0
2021-04-27 14:05:00,44.34,44.41,44.33,44.36,18256.0,39.1994,39.2613,39.1906,39.2171,18256.0
2021-04-27 14:10:00,44.37,44.42,44.35,44.4,22685.0,39.226,39.2702,39.2083,39.2525,22685.0
2021-04-27 14:15:00,44.4,44.4,44.37,44.38,19382.0,39.2525,39.2525,39.226,39.2348,19382.0
2021-04-27 14:20:00,44.4,44.47,44.35,44.47,24578.0,39.2525,39.3144,39.2083,39.3144,24578.0
2021-04-27 14:25:00,44.47,44.47,44.45,44.47,15334.0,39.3144,39.3144,39.2967,39.3144,15334.0
2021-04-27 14:30:00,44.47,44.51,44.46,44.51,20239.0,39.3144,39.3497,39.3055,39.3497,20239.0
2021-04-27 14:35:00,44.51,44.52,44.48,44.49,20666.0,39.3497,39.3586,39.3232,39.332,20666.0
2021-04-27 14:40:00,44.49,44.51,44.46,44.5,31661.0,39.332,39.3497,39.3055,39.3409,31661.0
2021-04-27 14:45:00,44.49,44.52,44.42,44.43,34502.0,39.332,39.3586,39.2702,39.279,34502.0
2021-04-27 14:50:00,44.43,44.44,44.39,44.4,29837.0,39.279,39.2878,39.2436,39.2525,29837.0
2021-04-27 14:55:00,44.4,44.49,44.4,44.48,36807.0,39.2525,39.332,39.2525,39.3232,36807.0
2021-04-27 15:00:00,44.48,44.51,44.45,44.45,40324.0,39.3232,39.3497,39.2967,39.2967,40324.0
2021-04-27 15:05:00,44.45,44.46,44.4,44.43,47911.0,39.2967,39.3055,39.2525,39.279,47911.0
2021-04-27 15:10:00,44.43,44.5,44.42,44.5,41618.0,39.279,39.3409,39.2702,39.3409,41618.0
2021-04-27 15:15:00,44.5,44.51,44.46,44.51,25813.0,39.3409,39.3497,39.3055,39.3497,25813.0
2021-04-27 15:20:00,44.51,44.58,44.5,44.55,39201.0,39.3497,39.4116,39.3409,39.3851,39201.0
2021-04-27 15:25:00,44.55,44.63,44.55,44.61,53443.0,39.3851,39.4558,39.3851,39.4381,53443.0
2021-04-27 15:30:00,44.62,44.63,44.52,44.55,101954.0,39.447,39.4558,39.3586,39.3851,101954.0
2021-04-27 15:35:00,44.56,44.58,44.51,44.55,165242.0,39.3939,39.4116,39.3497,39.3851,165242.0
2021-04-27 15:40:00,44.55,44.6,44.53,44.58,158990.0,39.3851,39.4293,39.3674,39.4116,158990.0
2021-04-27 15:45:00,44.57,44.6,44.55,44.57,152411.0,39.4028,39.4293,39.3851,39.4028,152411.0
2021-04-27 15:50:00,44.57,44.62,44.56,44.59,186839.0,39.4028,39.447,39.3939,39.4205,186839.0
2021-04-27 15:55:00,44.59,44.59,44.48,44.5,397108.0,39.4205,39.4205,39.3232,39.3409,397108.0
2021-04-28 09:30:00,44.43,44.5,44.07,44.12,194432.0,39.279,39.3409,38.9607,39.0049,194432.0
2021-04-28 09:35:00,44.12,44.23,43.98,44.04,129310.0,39.0049,39.1022,38.8812,38.9342,129310.0
2021-04-28 09:40:00,44.03,44.05,43.92,44.01,46354.0,38.9254,38.9431,38.8281,38.9077,46354.0
2021-04-28 09:45:00,44.02,44.08,43.85,43.88,87493.0,38.9165,38.9696,38.7662,38.7928,87493.0
2021-04-28 09:50:00,43.88,44.04,43.87,43.91,67059.0,38.7928,38.9342,38.7839,38.8193,67059.0
2021-04-28 09:55:00,43.91,44.01,43.82,43.97,66753.0,38.8193,38.9077,38.7397,38.8723,66753.0
2021-04-28 10:00:00,43.97,43.98,43.86,43.95,42936.0,38.8723,38.8812,38.7751,38.8547,42936.0
2021-04-28 10:05:00,43.95,44.03,43.92,43.96,48440.0,38.8547,38.9254,38.8281,38.8635,48440.0
2021-04-28 10:10:00,43.96,43.98,43.91,43.91,33825.0,38.8635,38.8812,38.8193,38.8193,33825.0
2021-04-28 10:15:00,43.91,44.03,43.89,44.0,34665.0,38.8193,38.9254,38.8016,38.8989,34665.0
2021-04-28 10:20:00,44.0,44.02,43.93,43.95,32731.0,38.8989,38.9165,38.837,38.8547,32731.0
2021-04-28 10:25:00,43.95,44.15,43.94,44.14,55847.0,38.8547,39.0315,38.8458,39.0226,55847.0
2021-04-28 10:30:00,44.14,44.14,44.04,44.05,50728.0,39.0226,39.0226,38.9342,38.9431,50728.0
2021-04-28 10:35:00,44.04,44.12,44.02,44.09,54917.0,38.9342,39.0049,38.9165,38.9784,54917.0
2021-04-28 10:40:00,44.09,44.28,44.06,44.22,71871.0,38.9784,39.1464,38.9519,39.0934,71871.0
2021-04-28 10:45:00,44.21,44.23,44.17,44.2,25007.0,39.0845,39.1022,39.0491,39.0757,25007.0
2021-04-28 10:50:00,44.2,44.24,44.2,44.24,31921.0,39.0757,39.111,39.0757,39.111,31921.0
2021-04-28 10:55:00,44.23,44.25,44.2,44.23,35632.0,39.1022,39.1199,39.0757,39.1022,35632.0
2021-04-28 11:00:00,44.22,44.25,44.2,44.23,40614.0,39.0934,39.1199,39.0757,39.1022,40614.0
2021-04-28 11:05:00,44.22,44.22,44.17,44.18,22797.0,39.0934,39.0934,39.0491,39.058,22797.0
2021-04-28 11:10:00,44.17,44.22,44.14,44.15,29245.0,39.0491,39.0934,39.0226,39.0315,29245.0
2021-04-28 11:15:00,44.14,44.17,44.12,44.14,21596.0,39.0226,39.0491,39.0049,39.0226,21596.0
2021-04-28 11:20:00,44.14,44.22,44.12,44.19,29961.0,39.0226,39.0934,39.0049,39.0668,29961.0
2021-04-28 11:25:00,44.19,44.25,44.17,44.22,28055.0,39.0668,39.1199,39.0491,39.0934,28055.0
2021-04-28 11:30:00,44.23,44.24,44.19,44.22,26797.0,39.1022,39.111,39.0668,39.0934,26797.0
2021-04-28 11:35:00,44.23,44.3,44.21,44.26,33217.0,39.1022,39.1641,39.0845,39.1287,33217.0
2021-04-28 11:40:00,44.26,44.28,44.21,44.22,22488.0,39.1287,39.1464,39.0845,39.0934,22488.0
2021-04-28 11:45:00,44.22,44.25,44.18,44.18,16783.0,39.0934,39.1199,39.058,39.058,16783.0
2021-04-28 11:50:00,44.19,44.22,44.15,44.21,39276.0,39.0668,39.0934,39.0315,39.0845,39276.0
2021-04-28 11:55:00,44.21,44.22,44.13,44.15,35156.0,39.0845,39.0934,39.0138,39.0315,35156.0
2021-04-28 12:00:00,44.16,44.21,44.12,44.21,19524.0,39.0403,39.0845,39.0049,39.0845,19524.0
2021-04-28 12:05:00,44.21,44.28,44.2,44.27,17094.0,39.0845,39.1464,39.0757,39.1376,17094.0
2021-04-28 12:10:00,44.27,44.28,44.25,44.26,46651.0,39.1376,39.1464,39.1199,39.1287,46651.0
2021-04-28 12:15:00,44.25,44.26,44.21,44.25,33063.0,39.1199,39.1287,39.0845,39.1199,33063.0
2021-04-28 12:20:00,44.25,44.25,44.19,44.2,17533.0,39.1199,39.1199,39.0668,39.0757,17533.0
2021-04-28 12:25:00,44.2,44.25,44.19,44.22,18068.0,39.0757,39.1199,39.0668,39.0934,18068.0
2021-04-28 12:30:00,44.22,44.27,44.2,44.25,19795.0,39.0934,39.1376,39.0757,39.1199,19795.0
2021-04-28 12:35:00,44.24,44.3,44.24,44.3,16862.0,39.111,39.1641,39.111,39.1641,16862.0
2021-04-28 12:40:00,44.3,44.31,44.26,44.27,31996.0,39.1641,39.1729,39.1287,39.1376,31996.0
2021-04-28 12:45:00,44.29,44.4,44.28,44.4,16523.0,39.1552,39.2525,39.1464,39.2525,16523.0
2021-04-28 12:50:00,44.4,44.4,44.33,44.36,30234.0,39.2525,39.2525,39.1906,39.2171,30234.0
2021-04-28 12:55:00,44.36,44.39,44.33,44.38,19589.0,39.2171,39.2436,39.1906,39.2348,19589.0
2021-04-28 13:00:00,44.38,44.39,44.34,44.36,23116.0,39.2348,39.2436,39.1994,39.2171,23116.0
2021-04-28 13:05:00,44.35,44.36,44.28,44.3,21924.0,39.2083,39.2171,39.1464,39.1641,21924.0
2021-04-28 13:10:00,44.3,44.33,44.3,44.3,16630.0,39.1641,39.1906,39.1641,39.1641,16630.0
2021-04-28 13:15:00,44.3,44.35,44.29,44.34,58000.0,39.1641,39.2083,39.1552,39.1994,58000.0
2021-04-28 13:20:00,44.35,44.37,44.25,44.25,36373.0,39.2083,39.226,39.1199,39.1199,36373.0
2021-04-28 13:25:00,44.26,44.43,44.25,44.43,33311.0,39.1287,39.279,39.1199,39.279,33311.0
2021-04-28 13:30:00,44.42,44.43,44.4,44.41,12523.0,39.2702,39.279,39.2525,39.2613,12523.0
2021-04-28 13:35:00,44.41,44.48,44.39,44.47,35663.0,39.2613,39.3232,39.2436,39.3144,35663.0
2021-04-28 13:40:00,44.47,44.48,44.44,44.46,24844.0,39.3144,39.3232,39.2878,39.3055,24844.0
2021-04-28 13:45:00,44.46,44.47,44.41,44.41,32009.0,39.3055,39.3144,39.2613,39.2613,32009.0
2021-04-28 13:50:00,44.42,44.44,44.38,44.39,42606.0,39.2702,39.2878,39.2348,39.2436,42606.0
2021-04-28 13:55:00,44.39,44.39,44.32,44.34,45328.0,39.2436,39.2436,39.1818,39.1994,45328.0
2021-04-28 14:00:00,44.34,44.39,44.29,44.29,54551.0,39.1994,39.2436,39.1552,39.1552,54551.0
2021-04-28 14:05:00,44.3,44.33,44.29,44.29,20042.0,39.1641,39.1906,39.1552,39.1552,20042.0
2021-04-28 14:10:00,44.28,44.3,44.25,44.29,26050.0,39.1464,39.1641,39.1199,39.1552,26050.0
2021-04-28 14:15:00,44.29,44.32,44.23,44.25,40082.0,39.1552,39.1818,39.1022,39.1199,40082.0
2021-04-28 14:20:00,44.25,44.31,44.21,44.28,25598.0,39.1199,39.1729,39.0845,39.1464,25598.0
2021-04-28 14:25:00,44.27,44.28,44.23,44.25,17536.0,39.1376,39.1464,39.1022,39.1199,17536.0
2021-04-28 14:30:00,44.24,44.27,44.2,44.25,29151.0,39.111,39.1376,39.0757,39.1199,29151.0
2021-04-28 14:35:00,44.25,44.37,44.23,44.34,55466.0,39.1199,39.226,39.1022,39.1994,55466.0
2021-04-28 14:40:00,44.35,44.47,44.33,44.46,79528.0,39.2083,39.3144,39.1906,39.3055,79528.0
2021-04-28 14:45:00,44.46,44.53,44.41,44.43,80405.0,39.3055,39.3674,39.2613,39.279,80405.0
2021-04-28 14:50:00,44.42,44.45,44.39,44.44,29023.0,39.2702,39.2967,39.2436,39.2878,29023.0
2021-04-28 14:55:00,44.44,44.46,44.36,44.37,39285.0,39.2878,39.3055,39.2171,39.226,39285.0
2021-04-28 15:00:00,44.36,44.39,44.32,44.35,49803.0,39.2171,39.2436,39.1818,39.2083,49803.0
2021-04-28 15:05:00,44.34,44.35,44.29,44.33,40792.0,39.1994,39.2083,39.1552,39.1906,40792.0
2021-04-28 15:10:00,44.32,44.34,44.21,44.27,51785.0,39.1818,39.1994,39.0845,39.1376,51785.0
2021-04-28 15:15:00,44.27,44.32,44.25,44.3,33662.0,39.1376,39.1818,39.1199,39.1641,33662.0
2021-04-28 15:20:00,44.3,44.34,44.28,44.33,38688.0,39.1641,39.1994,39.1464,39.1906,38688.0
2021-04-28 15:25:00,44.32,44.37,44.31,44.34,32338.0,39.1818,39.226,39.1729,39.1994,32338.0
2021-04-28 15:30:00,44.35,44.35,44.27,44.27,59420.0,39.2083,39.2083,39.1376,39.1376,59420.0
2021-04-28 15:35:00,44.27,44.4,44.27,44.39,88430.0,39.1376,39.2525,39.1376,39.2436,88430.0
2021-04-28 15:40:00,44.39,44.44,44.39,44.41,85196.0,39.2436,39.2878,39.2436,39.2613,85196.0
2021-04-28 15:45:00,44.41,44.43,44.39,44.4,107596.0,39.2613,39.279,39.2436,39.2525,107596.0
2021-04-28 15:50:00,44.4,44.41,44.3,44.34,126079.0,39.2525,39.2613,39.1641,39.1994,126079.0
2021-04-28 15:55:00,44.34,44.4,44.3,44.37,244394.0,39.1994,39.2525,39.1641,39.226,244394.0
2021-04-29 09:30:00,44.71,44.77,44.56,44.76,86058.0,39.5265,39.5796,39.3939,39.5707,86058.0
2021-04-29 09:35:00,44.77,44.96,44.75,44.94,39044.0,39.5796,39.7476,39.5619,39.7299,39044.0
2021-04-29 09:40:00,44.93,44.93,44.77,44.83,20832.0,39.721,39.721,39.5796,39.6326,20832.0
2021-04-29 09:45:00,44.84,44.88,44.79,44.81,32150.0,39.6415,39.6768,39.5973,39.6149,32150.0
2021-04-29 09:50:00,44.8,44.84,44.78,44.83,21767.0,39.6061,39.6415,39.5884,39.6326,21767.0
2021-04-29 09:55:00,44.83,44.88,44.79,44.88,37463.0,39.6326,39.6768,39.5973,39.6768,37463.0
2021-04-29 10:00:00,44.88,45.05,44.84,45.05,54541.0,39.6768,39.8271,39.6415,39.8271,54541.0
2021-04-29 10:05:00,45.06,45.1,44.99,45.0,52953.0,39.836,39.8713,39.7741,39.7829,52953.0
2021-04-29 10:10:00,44.99,45.14,44.99,45.13,52534.0,39.7741,39.9067,39.7741,39.8978,52534.0
2021-04-29 10:15:00,45.12,45.13,45.03,45.09,15804.0,39.889,39.8978,39.8094,39.8625,15804.0
2021-04-29 10:20:00,45.09,45.09,45.02,45.07,17086.0,39.8625,39.8625,39.8006,39.8448,17086.0
2021-04-29 10:25:00,45.07,45.09,45.0,45.01,11124.0,39.8448,39.8625,39.7829,39.7918,11124.0
2021-04-29 10:30:00,45.01,45.04,44.97,45.02,23810.0,39.7918,39.8183,39.7564,39.8006,23810.0
2021-04-29 10:35:00,45.03,45.03,44.96,45.03,24830.0,39.8094,39.8094,39.7476,39.8094,24830.0
2021-04-29 10:40:00,45.02,45.05,44.96,45.02,60873.0,39.8006,39.8271,39.7476,39.8006,60873.0
2021-04-29 10:45:00,45.02,45.03,44.85,44.87,60923.0,39.8006,39.8094,39.6503,39.668,60923.0
2021-04-29 10:50:00,44.87,44.92,44.83,44.89,64568.0,39.668,39.7122,39.6326,39.6857,64568.0
2021-04-29 10:55:00,44.88,44.94,44.85,44.93,27058.0,39.6768,39.7299,39.6503,39.721,27058.0
2021-04-29 11:00:00,44.93,44.96,44.9,44.96,27114.0,39.721,39.7476,39.6945,39.7476,27114.0
2021-04-29 11:05:00,44.97,45.0,44.95,44.99,22617.0,39.7564,39.7829,39.7387,39.7741,22617.0
2021-04-29 11:10:00,44.99,45.04,44.97,45.02,18764.0,39.7741,39.8183,39.7564,39.8006,18764.0
2021-04-29 11:15:00,45.02,45.04,44.96,44.98,16785.0,39.8006,39.8183,39.7476,39.7652,16785.0
2021-04-29 11:20:00,44.98,45.0,44.94,44.98,18318.0,39.7652,39.7829,39.7299,39.7652,18318.0
2021-04-29 11:25:00,44.98,45.03,44.96,45.01,23422.0,39.7652,39.8094,39.7476,39.7918,23422.0
2021-04-29 11:30:00,45.0,45.04,44.99,45.01,16424.0,39.7829,39.8183,39.7741,39.7918,16424.0
2021-04-29 11:35:00,45.01,45.01,44.92,44.93,14084.0,39.7918,39.7918,39.7122,39.721,14084.0
2021-04-29 11:40:00,44.94,44.98,44.92,44.97,11374.0,39.7299,39.7652,39.7122,39.7564,11374.0
2021-04-29 11:45:00,44.98,45.11,44.97,45.09,76457.0,39.7652,39.8802,39.7564,39.8625,76457.0
2021-04-29 11:50:00,45.09,45.1,45.01,45.01,20046.0,39.8625,39.8713,39.7918,39.7918,20046.0
2021-04-29 11:55:00,45.02,45.03,44.95,45.02,24835.0,39.8006,39.8094,39.7387,39.8006,24835.0
2021-04-29 12:00:00,45.02,45.02,44.95,44.96,20677.0,39.8006,39.8006,39.7387,39.7476,20677.0
2021-04-29 12:05:00,44.96,44.96,44.85,44.91,24612.0,39.7476,39.7476,39.6503,39.7034,24612.0
2021-04-29 12:10:00,44.91,44.93,44.87,44.91,22482.0,39.7034,39.721,39.668,39.7034,22482.0
2021-04-29 12:15:00,44.91,44.94,44.85,44.94,15642.0,39.7034,39.7299,39.6503,39.7299,15642.0
2021-04-29 12:20:00,44.94,44.99,44.94,44.94,11565.0,39.7299,39.7741,39.7299,39.7299,11565.0
2021-04-29 12:25:00,44.94,44.95,44.86,44.91,18946.0,39.7299,39.7387,39.6592,39.7034,18946.0
2021-04-29 12:30:00,44.9,44.93,44.88,44.92,32428.0,39.6945,39.721,39.6768,39.7122,32428.0
2021-04-29 12:35:00,44.92,44.93,44.91,44.93,10722.0,39.7122,39.721,39.7034,39.721,10722.0
2021-04-29 12:40:00,44.93,44.94,44.91,44.94,22008.0,39.721,39.7299,39.7034,39.7299,22008.0
2021-04-29 12:45:00,44.95,44.99,44.93,44.98,27053.0,39.7387,39.7741,39.721,39.7652,27053.0
2021-04-29 12:50:00,44.98,45.01,44.98,44.99,38167.0,39.7652,39.7918,39.7652,39.7741,38167.0
2021-04-29 12:55:00,44.99,45.02,44.97,45.01,19506.0,39.7741,39.8006,39.7564,39.7918,19506.0
2021-04-29 13:00:00,45.02,45.04,44.99,45.01,77497.0,39.8006,39.8183,39.7741,39.7918,77497.0
2021-04-29 13:05:00,45.01,45.06,45.0,45.02,41262.0,39.7918,39.836,39.7829,39.8006,41262.0
2021-04-29 13:10:00,45.03,45.13,45.02,45.13,22335.0,39.8094,39.8978,39.8006,39.8978,22335.0
2021-04-29 13:15:00,45.13,45.19,45.11,45.18,18971.0,39.8978,39.9509,39.8802,39.9421,18971.0
2021-04-29 13:20:00,45.18,45.2,45.17,45.19,14002.0,39.9421,39.9597,39.9332,39.9509,14002.0
2021-04-29 13:25:00,45.19,45.22,45.17,45.21,46986.0,39.9509,39.9774,39.9332,39.9686,46986.0
2021-04-29 13:30:00,45.21,45.24,45.16,45.16,17601.0,39.9686,39.9951,39.9244,39.9244,17601.0
2021-04-29 13:35:00,45.17,45.19,45.14,45.14,17288.0,39.9332,39.9509,39.9067,39.9067,17288.0
2021-04-29 13:40:00,45.15,45.16,45.1,45.14,31830.0,39.9155,39.9244,39.8713,39.9067,31830.0
2021-04-29 13:45:00,45.14,45.16,45.11,45.15,19913.0,39.9067,39.9244,39.8802,39.9155,19913.0
2021-04-29 13:50:00,45.15,45.16,45.13,45.15,12191.0,39.9155,39.9244,39.8978,39.9155,12191.0
2021-04-29 13:55:00,45.14,45.16,45.12,45.14,14037.0,39.9067,39.9244,39.889,39.9067,14037.0
2021-04-29 14:00:00,45.14,45.2,45.14,45.17,20765.0,39.9067,39.9597,39.9067,39.9332,20765.0
2021-04-29 14:05:00,45.18,45.18,45.15,45.16,15873.0,39.9421,39.9421,39.9155,39.9244,15873.0
2021-04-29 14:10:00,45.16,45.19,45.15,45.16,14826.0,39.9244,39.9509,39.9155,39.9244,14826.0
2021-04-29 14:15:00,45.16,45.22,45.16,45.2,32761.0,39.9244,39.9774,39.9244,39.9597,32761.0
2021-04-29 14:20:00,45.2,45.22,45.19,45.2,12437.0,39.9597,39.9774,39.9509,39.9597,12437.0
2021-04-29 14:25:00,45.2,45.2,45.17,45.2,14075.0,39.9597,39.9597,39.9332,39.9597,14075.0
2021-04-29 14:30:00,45.2,45.22,45.19,45.21,24360.0,39.9597,39.9774,39.9509,39.9686,24360.0
2021-04-29 14:35:00,45.22,45.26,45.22,45.25,21040.0,39.9774,40.0128,39.9774,40.0039,21040.0
2021-04-29 14:40:00,45.26,45.29,45.23,45.29,26936.0,40.0128,40.0393,39.9863,40.0393,26936.0
2021-04-29 14:45:00,45.28,45.34,45.26,45.28,41666.0,40.0305,40.0835,40.0128,40.0305,41666.0
2021-04-29 14:50:00,45.27,45.27,45.23,45.27,27768.0,40.0216,40.0216,39.9863,40.0216,27768.0
2021-04-29 14:55:00,45.26,45.28,45.25,45.27,16922.0,40.0128,40.0305,40.0039,40.0216,16922.0
2021-04-29 15:00:00,45.27,45.3,45.26,45.26,38839.0,40.0216,40.0481,40.0128,40.0128,38839.0
2021-04-29 15:05:00,45.27,45.3,45.25,45.29,69290.0,40.0216,40.0481,40.0039,40.0393,69290.0
2021-04-29 15:10:00,45.29,45.3,45.25,45.26,24893.0,40.0393,40.0481,40.0039,40.0128,24893.0
2021-04-29 15:15:00,45.27,45.27,45.18,45.2,33429.0,40.0216,40.0216,39.9421,39.9597,33429.0
2021-04-29 15:20:00,45.2,45.21,45.16,45.16,28167.0,39.9597,39.9686,39.9244,39.9244,28167.0
2021-04-29 15:25:00,45.16,45.17,45.14,45.15,21779.0,39.9244,39.9332,39.9067,39.9155,21779.0
2021-04-29 15:30:00,45.15,45.16,45.12,45.14,34759.0,39.9155,39.9244,39.889,39.9067,34759.0
2021-04-29 15:35:00,45.13,45.15,45.09,45.13,49289.0,39.8978,39.9155,39.8625,39.8978,49289.0
2021-04-29 15:40:00,45.13,45.14,45.1,45.12,34562.0,39.8978,39.9067,39.8713,39.889,34562.0
2021-04-29 15:45:00,45.11,45.19,45.06,45.08,265442.0,39.8802,39.9509,39.836,39.8536,265442.0
2021-04-29 15:50:00,45.08,45.14,45.06,45.11,146270.0,39.8536,39.9067,39.836,39.8802,146270.0
2021-04-29 15:55:00,45.12,45.16,45.07,45.16,266523.0,39.889,39.9244,39.8448,39.9244,266523.0
2021-04-30 09:30:00,44.61,44.65,44.44,44.53,129670.0,39.4381,39.4735,39.2878,39.3674,129670.0
2021-04-30 09:35:00,44.52,44.59,44.42,44.44,34905.0,39.3586,39.4205,39.2702,39.2878,34905.0
2021-04-30 09:40:00,44.45,44.49,44.37,44.48,23062.0,39.2967,39.332,39.226,39.3232,23062.0
2021-04-30 09:45:00,44.47,44.59,44.46,44.59,17867.0,39.3144,39.4205,39.3055,39.4205,17867.0
2021-04-30 09:50:00,44.58,44.62,44.55,44.58,22271.0,39.4116,39.447,39.3851,39.4116,22271.0
2021-04-30 09:55:00,44.58,44.62,44.54,44.59,15552.0,39.4116,39.447,39.3763,39.4205,15552.0
2021-04-30 10:00:00,44.58,44.59,44.51,44.59,16227.0,39.4116,39.4205,39.3497,39.4205,16227.0
2021-04-30 10:05:00,44.59,44.59,44.51,44.56,31107.0,39.4205,39.4205,39.3497,39.3939,31107.0
2021-04-30 10:10:00,44.56,44.58,44.5,44.52,21468.0,39.3939,39.4116,39.3409,39.3586,21468.0
2021-04-30 10:15:00,44.52,44.52,44.41,44.44,26010.0,39.3586,39.3586,39.2613,39.2878,26010.0
2021-04-30 10:20:00,44.44,44.45,44.3,44.33,90860.0,39.2878,39.2967,39.1641,39.1906,90860.0
2021-04-30 10:25:00,44.33,44.44,44.33,44.41,28792.0,39.1906,39.2878,39.1906,39.2613,28792.0
2021-04-30 10:30:00,44.4,44.46,44.36,44.36,27242.0,39.2525,39.3055,39.2171,39.2171,27242.0
2021-04-30 10:35:00,44.37,44.38,44.21,44.27,61505.0,39.226,39.2348,39.0845,39.1376,61505.0
2021-04-30 10:40:00,44.25,44.32,44.23,44.31,14397.0,39.1199,39.1818,39.1022,39.1729,14397.0
2021-04-30 10:45:00,44.3,44.33,44.27,44.28,15033.0,39.1641,39.1906,39.1376,39.1464,15033.0
2021-04-30 10:50:00,44.26,44.35,44.25,44.29,48536.0,39.1287,39.2083,39.1199,39.1552,48536.0
2021-04-30 10:55:00,44.29,44.29,44.2,44.25,25039.0,39.1552,39.1552,39.0757,39.1199,25039.0
2021-04-30 11:00:00,44.24,44.24,44.09,44.15,33539.0,39.111,39.111,38.9784,39.0315,33539.0
2021-04-30 11:05:00,44.15,44.15,44.07,44.09,34971.0,39.0315,39.0315,38.9607,38.9784,34971.0
2021-04-30 11:10:00,44.1,44.14,44.07,44.09,55253.0,38.9873,39.0226,38.9607,38.9784,55253.0
2021-04-30 11:15:00,44.09,44.09,44.01,44.05,41410.0,38.9784,38.9784,38.9077,38.9431,41410.0
2021-04-30 11:20:00,44.04,44.07,43.97,43.97,39667.0,38.9342,38.9607,38.8723,38.8723,39667.0
2021-04-30 11:25:00,43.97,44.06,43.95,44.02,72581.0,38.8723,38.9519,38.8547,38.9165,72581.0
2021-04-30 11:30:00,44.02,44.17,44.0,44.17,14724.0,38.9165,39.0491,38.8989,39.0491,14724.0
2021-04-30 11:35:00,44.17,44.2,44.11,44.13,24204.0,39.0491,39.0757,38.9961,39.0138,24204.0
2021-04-30 11:40:00,44.13,44.17,44.12,44.16,11460.0,39.0138,39.0491,39.0049,39.0403,11460.0
2021-04-30 11:45:00,44.15,44.26,44.15,44.26,13834.0,39.0315,39.1287,39.0315,39.1287,13834.0
2021-04-30 11:50:00,44.25,44.29,44.23,44.29,24494.0,39.1199,39.1552,39.1022,39.1552,24494.0
2021-04-30 11:55:00,44.29,44.35,44.26,44.26,10607.0,39.1552,39.2083,39.1287,39.1287,10607.0
2021-04-30 12:00:00,44.27,44.29,44.27,44.27,5299.0,39.1376,39.1552,39.1376,39.1376,5299.0
2021-04-30 12:05:00,44.27,44.34,44.27,44.3,12041.0,39.1376,39.1994,39.1376,39.1641,12041.0
2021-04-30 12:10:00,44.31,44.36,44.29,44.3,7589.0,39.1729,39.2171,39.1552,39.1641,7589.0
2021-04-30 12:15:00,44.3,44.31,44.27,44.29,11411.0,39.1641,39.1729,39.1376,39.1552,11411.0
2021-04-30 12:20:00,44.3,44.33,44.26,44.27,10527.0,39.1641,39.1906,39.1287,39.1376,10527.0
2021-04-30 12:25:00,44.27,44.28,44.22,44.23,46959.0,39.1376,39.1464,39.0934,39.1022,46959.0
2021-04-30 12:30:00,44.23,44.24,44.11,44.14,233807.0,39.1022,39.111,38.9961,39.0226,233807.0
2021-04-30 12:35:00,44.14,44.17,44.09,44.12,36768.0,39.0226,39.0491,38.9784,39.0049,36768.0
2021-04-30 12:40:00,44.12,44.16,44.11,44.12,22378.0,39.0049,39.0403,38.9961,39.0049,22378.0
2021-04-30 12:45:00,44.12,44.24,44.12,44.22,45634.0,39.0049,39.111,39.0049,39.0934,45634.0
2021-04-30 12:50:00,44.21,44.24,44.18,44.19,18628.0,39.0845,39.111,39.058,39.0668,18628.0
2021-04-30 12:55:00,44.19,44.2,44.13,44.15,56585.0,39.0668,39.0757,39.0138,39.0315,56585.0
2021-04-30 13:00:00,44.15,44.18,44.13,44.15,20239.0,39.0315,39.058,39.0138,39.0315,20239.0
2021-04-30 13:05:00,44.16,44.16,44.13,44.15,13987.0,39.0403,39.0403,39.0138,39.0315,13987.0
2021-04-30 13:10:00,44.14,44.14,44.1,44.1,17112.0,39.0226,39.0226,38.9873,38.9873,17112.0
2021-04-30 13:15:00,44.1,44.12,44.07,44.09,23863.0,38.9873,39.0049,38.9607,38.9784,23863.0
2021-04-30 13:20:00,44.09,44.11,44.02,44.05,127480.0,38.9784,38.9961,38.9165,38.9431,127480.0
2021-04-30 13:25:00,44.05,44.13,44.04,44.11,22417.0,38.9431,39.0138,38.9342,38.9961,22417.0
2021-04-30 13:30:00,44.1,44.12,44.08,44.08,26743.0,38.9873,39.0049,38.9696,38.9696,26743.0
2021-04-30 13:35:00,44.08,44.1,44.07,44.08,17199.0,38.9696,38.9873,38.9607,38.9696,17199.0
2021-04-30 13:40:00,44.09,44.09,44.06,44.07,22436.0,38.9784,38.9784,38.9519,38.9607,22436.0
2021-04-30 13:45:00,44.07,44.07,43.98,44.0,29950.0,38.9607,38.9607,38.8812,38.8989,29950.0
2021-04-30 13:50:00,43.99,44.0,43.92,43.95,32266.0,38.89,38.8989,38.8281,38.8547,32266.0
2021-04-30 13:55:00,43.95,43.95,43.88,43.93,16436.0,38.8547,38.8547,38.7928,38.837,16436.0
2021-04-30 14:00:00,43.93,43.93,43.85,43.87,32259.0,38.837,38.837,38.7662,38.7839,32259.0
2021-04-30 14:05:00,43.87,43.96,43.86,43.96,13698.0,38.7839,38.8635,38.7751,38.8635,13698.0
2021-04-30 14:10:00,43.95,43.99,43.94,43.97,18102.0,38.8547,38.89,38.8458,38.8723,18102.0
2021-04-30 14:15:00,43.97,44.02,43.95,44.02,18344.0,38.8723,38.9165,38.8547,38.9165,18344.0
2021-04-30 14:20:00,44.01,44.02,43.97,43.98,40845.0,38.9077,38.9165,38.8723,38.8812,40845.0
2021-04-30 14:25:00,43.99,44.06,43.97,44.04,26388.0,38.89,38.9519,38.8723,38.9342,26388.0
2021-04-30 14:30:00,44.04,44.09,44.01,44.07,18550.0,38.9342,38.9784,38.9077,38.9607,18550.0
2021-04-30 14:35:00,44.08,44.12,44.05,44.11,28268.0,38.9696,39.0049,38.9431,38.9961,28268.0
2021-04-30 14:40:00,44.11,44.14,44.1,44.14,13314.0,38.9961,39.0226,38.9873,39.0226,13314.0
2021-04-30 14:45:00,44.13,44.15,44.11,44.12,14056.0,39.0138,39.0315,38.9961,39.0049,14056.0
2021-04-30 14:50:00,44.13,44.18,44.11,44.17,23458.0,39.0138,39.058,38.9961,39.0491,23458.0
2021-04-30 14:55:00,44.17,44.18,44.12,44.13,16268.0,39.0491,39.058,39.0049,39.0138,16268.0
2021-04-30 15:00:00,44.13,44.3,44.12,44.27,61456.0,39.0138,39.1641,39.0049,39.1376,61456.0
2021-04-30 15:05:00,44.27,44.3,44.2,44.23,22304.0,39.1376,39.1641,39.0757,39.1022,22304.0
2021-04-30 15:10:00,44.23,44.28,44.21,44.22,18524.0,39.1022,39.1464,39.0845,39.0934,18524.0
2021-04-30 15:15:00,44.21,44.24,44.19,44.23,17793.0,39.0845,39.111,39.0668,39.1022,17793.0
2021-04-30 15:20:00,44.23,44.36,44.23,44.34,27243.0,39.1022,39.2171,39.1022,39.1994,27243.0
2021-04-30 15:25:00,44.35,44.38,44.33,44.35,21103.0,39.2083,39.2348,39.1906,39.2083,21103.0
2021-04-30 15:30:00,44.35,44.36,44.27,44.27,31206.0,39.2083,39.2171,39.1376,39.1376,31206.0
2021-04-30 15:35:00,44.27,44.31,44.27,44.3,36248.0,39.1376,39.1729,39.1376,39.1641,36248.0
2021-04-30 15:40:00,44.29,44.3,44.25,44.28,32361.0,39.1552,39.1641,39.1199,39.1464,32361.0
2021-04-30 15:45:00,44.28,44.32,44.19,44.3,77836.0,39.1464,39.1818,39.0668,39.1641,77836.0
2021-04-30 15:50:00,44.3,44.32,44.26,44.3,150378.0,39.1641,39.1818,39.1287,39.1641,150378.0
2021-04-30 15:55:00,44.3,44.31,44.19,44.21,377730.0,39.1641,39.1729,39.0668,39.0845,377730.0
2021-05-03 09:30:00,44.62,44.71,44.5,44.71,78668.0,39.447,39.5265,39.3409,39.5265,78668.0
2021-05-03 09:35:00,44.67,44.69,44.64,44.65,18627.0,39.4912,39.5089,39.4647,39.4735,18627.0
2021-05-03 09:40:00,44.65,44.85,44.65,44.83,16899.0,39.4735,39.6503,39.4735,39.6326,16899.0
2021-05-03 09:45:00,44.84,44.98,44.5,44.93,1011980.0,39.6415,39.7652,39.3409,39.721,1011980.0
2021-05-03 09:50:00,44.93,45.01,44.8,45.01,64787.0,39.721,39.7918,39.6061,39.7918,64787.0
2021-05-03 09:55:00,45.0,45.03,44.88,44.93,33998.0,39.7829,39.8094,39.6768,39.721,33998.0
2021-05-03 10:00:00,44.91,44.91,44.79,44.82,55093.0,39.7034,39.7034,39.5973,39.6238,55093.0
2021-05-03 10:05:00,44.81,44.9,44.79,44.87,77969.0,39.6149,39.6945,39.5973,39.668,77969.0
2021-05-03 10:10:00,44.86,45.05,44.86,45.04,132561.0,39.6592,39.8271,39.6592,39.8183,132561.0
2021-05-03 10:15:00,45.05,45.11,44.87,44.89,81739.0,39.8271,39.8802,39.668,39.6857,81739.0
2021-05-03 10:20:00,44.9,44.91,44.66,44.73,63067.0,39.6945,39.7034,39.4823,39.5442,63067.0
2021-05-03 10:25:00,44.73,44.83,44.72,44.83,43149.0,39.5442,39.6326,39.5354,39.6326,43149.0
2021-05-03 10:30:00,44.83,44.9,44.83,44.89,49585.0,39.6326,39.6945,39.6326,39.6857,49585.0
2021-05-03 10:35:00,44.9,44.96,44.78,44.79,64472.0,39.6945,39.7476,39.5884,39.5973,64472.0
2021-05-03 10:40:00,44.79,44.89,44.79,44.87,52640.0,39.5973,39.6857,39.5973,39.668,52640.0
2021-05-03 10:45:00,44.88,44.9,44.76,44.82,91584.0,39.6768,39.6945,39.5707,39.6238,91584.0
2021-05-03 10:50:00,44.8,44.82,44.75,44.8,38967.0,39.6061,39.6238,39.5619,39.6061,38967.0
2021-05-03 10:55:00,44.8,44.83,44.74,44.79,117450.0,39.6061,39.6326,39.5531,39.5973,117450.0
2021-05-03 11:00:00,44.8,44.81,44.6,44.61,71651.0,39.6061,39.6149,39.4293,39.4381,71651.0
2021-05-03 11:05:00,44.62,44.74,44.61,44.68,86226.0,39.447,39.5531,39.4381,39.5,86226.0
2021-05-03 11:10:00,44.68,44.72,44.65,44.7,18759.0,39.5,39.5354,39.4735,39.5177,18759.0
2021-05-03 11:15:00,44.67,44.73,44.66,44.73,18040.0,39.4912,39.5442,39.4823,39.5442,18040.0
2021-05-03 11:20:00,44.72,44.74,44.67,44.68,20842.0,39.5354,39.5531,39.4912,39.5,20842.0
2021-05-03 11:25:00,44.68,44.69,44.58,44.59,84113.0,39.5,39.5089,39.4116,39.4205,84113.0
2021-05-03 11:30:00,44.59,44.67,44.59,44.67,24064.0,39.4205,39.4912,39.4205,39.4912,24064.0
2021-05-03 11:35:00,44.66,44.71,44.66,44.69,9378.0,39.4823,39.5265,39.4823,39.5089,9378.0
2021-05-03 11:40:00,44.69,44.71,44.66,44.7,17700.0,39.5089,39.5265,39.4823,39.5177,17700.0
2021-05-03 11:45:00,44.7,44.71,44.66,44.68,25448.0,39.5177,39.5265,39.4823,39.5,25448.0
2021-05-03 11:50:00,44.69,44.72,44.67,44.69,17516.0,39.5089,39.5354,39.4912,39.5089,17516.0
2021-05-03 11:55:00,44.69,44.75,44.69,44.75,14298.0,39.5089,39.5619,39.5089,39.5619,14298.0
2021-05-03 12:00:00,44.75,44.75,44.71,44.74,15425.0,39.5619,39.5619,39.5265,39.5531,15425.0
2021-05-03 12:05:00,44.74,44.74,44.58,44.61,47226.0,39.5531,39.5531,39.4116,39.4381,47226.0
2021-05-03 12:10:00,44.6,44.64,44.59,44.63,12751.0,39.4293,39.4647,39.4205,39.4558,12751.0
2021-05-03 12:15:00,44.63,44.7,44.6,44.65,102897.0,39.4558,39.5177,39.4293,39.4735,102897.0
2021-05-03 12:20:00,44.65,44.72,44.63,44.71,87975.0,39.4735,39.5354,39.4558,39.5265,87975.0
2021-05-03 12:25:00,44.71,44.81,44.71,44.75,115255.0,39.5265,39.6149,39.5265,39.5619,115255.0
2021-05-03 12:30:00,44.75,44.77,44.69,44.7,32858.0,39.5619,39.5796,39.5089,39.5177,32858.0
2021-05-03 12:35:00,44.69,44.75,44.68,44.74,29958.0,39.5089,39.5619,39.5,39.5531,29958.0
2021-05-03 12:40:00,44.75,44.8,44.75,44.76,27139.0,39.5619,39.6061,39.5619,39.5707,27139.0
2021-05-03 12:45:00,44.76,44.8,44.75,44.79,19127.0,39.5707,39.6061,39.5619,39.5973,19127.0
2021-05-03 12:50:00,44.8,44.8,44.73,44.73,14232.0,39.6061,39.6061,39.5442,39.5442,14232.0
2021-05-03 12:55:00,44.74,44.75,44.69,44.7,15970.0,39.5531,39.5619,39.5089,39.5177,15970.0
2021-05-03 13:00:00,44.7,44.7,44.65,44.66,19366.0,39.5177,39.5177,39.4735,39.4823,19366.0
2021-05-03 13:05:00,44.66,44.67,44.64,44.65,12695.0,39.4823,39.4912,39.4647,39.4735,12695.0
2021-05-03 13:10:00,44.65,44.73,44.64,44.73,26011.0,39.4735,39.5442,39.4647,39.5442,26011.0
2021-05-03 13:15:00,44.72,44.73,44.7,44.72,11742.0,39.5354,39.5442,39.5177,39.5354,11742.0
2021-05-03 13:20:00,44.72,44.74,44.67,44.67,14229.0,39.5354,39.5531,39.4912,39.4912,14229.0
2021-05-03 13:25:00,44.68,44.68,44.64,44.67,26825.0,39.5,39.5,39.4647,39.4912,26825.0
2021-05-03 13:30:00,44.66,44.7,44.65,44.68,10718.0,39.4823,39.5177,39.4735,39.5,10718.0
2021-05-03 13:35:00,44.68,44.72,44.66,44.71,31087.0,39.5,39.5354,39.4823,39.5265,31087.0
2021-05-03 13:40:00,44.71,44.78,44.7,44.76,66746.0,39.5265,39.5884,39.5177,39.5707,66746.0
2021-05-03 13:45:00,44.77,44.78,44.75,44.76,8908.0,39.5796,39.5884,39.5619,39.5707,8908.0
2021-05-03 13:50:00,44.75,44.83,44.75,44.83,30416.0,39.5619,39.6326,39.5619,39.6326,30416.0
2021-05-03 13:55:00,44.83,44.89,44.82,44.86,25432.0,39.6326,39.6857,39.6238,39.6592,25432.0
2021-05-03 14:00:00,44.87,44.92,44.86,44.91,31228.0,39.668,39.7122,39.6592,39.7034,31228.0
2021-05-03 14:05:00,44.91,44.93,44.89,44.91,48516.0,39.7034,39.721,39.6857,39.7034,48516.0
2021-05-03 14:10:00,44.91,44.96,44.91,44.96,21771.0,39.7034,39.7476,39.7034,39.7476,21771.0
2021-05-03 14:15:00,44.95,44.98,44.94,44.98,20402.0,39.7387,39.7652,39.7299,39.7652,20402.0
2021-05-03 14:20:00,44.98,45.04,44.97,45.03,140686.0,39.7652,39.8183,39.7564,39.8094,140686.0
2021-05-03 14:25:00,45.04,45.14,45.04,45.05,38131.0,39.8183,39.9067,39.8183,39.8271,38131.0
2021-05-03 14:30:00,45.05,45.1,45.02,45.05,37231.0,39.8271,39.8713,39.8006,39.8271,37231.0
2021-05-03 14:35:00,45.05,45.1,45.04,45.08,38047.0,39.8271,39.8713,39.8183,39.8536,38047.0
2021-05-03 14:40:00,45.09,45.1,45.07,45.09,16599.0,39.8625,39.8713,39.8448,39.8625,16599.0
2021-05-03 14:45:00,45.09,45.1,45.07,45.08,27442.0,39.8625,39.8713,39.8448,39.8536,27442.0
2021-05-03 14:50:00,45.09,45.1,45.08,45.1,15251.0,39.8625,39.8713,39.8536,39.8713,15251.0
2021-05-03 14:55:00,45.1,45.11,45.03,45.05,16742.0,39.8713,39.8802,39.8094,39.8271,16742.0
2021-05-03 15:00:00,45.05,45.05,45.02,45.03,17488.0,39.8271,39.8271,39.8006,39.8094,17488.0
2021-05-03 15:05:00,45.03,45.03,44.95,44.98,21646.0,39.8094,39.8094,39.7387,39.7652,21646.0
2021-05-03 15:10:00,44.98,44.99,44.94,44.95,13449.0,39.7652,39.7741,39.7299,39.7387,13449.0
2021-05-03 15:15:00,44.95,44.96,44.91,44.93,13771.0,39.7387,39.7476,39.7034,39.721,13771.0
2021-05-03 15:20:00,44.93,44.96,44.9,44.91,28472.0,39.721,39.7476,39.6945,39.7034,28472.0
2021-05-03 15:25:00,44.91,44.95,44.88,44.91,31650.0,39.7034,39.7387,39.6768,39.7034,31650.0
2021-05-03 15:30:00,44.91,44.92,44.85,44.89,44150.0,39.7034,39.7122,39.6503,39.6857,44150.0
2021-05-03 15:35:00,44.9,44.92,44.87,44.89,62084.0,39.6945,39.7122,39.668,39.6857,62084.0
2021-05-03 15:40:00,44.88,44.89,44.84,44.88,49961.0,39.6768,39.6857,39.6415,39.6768,49961.0
2021-05-03 15:45:00,44.88,44.89,44.83,44.86,37875.0,39.6768,39.6857,39.6326,39.6592,37875.0
2021-05-03 15:50:00,44.86,44.87,44.8,44.82,89874.0,39.6592,39.668,39.6061,39.6238,89874.0
2021-05-03 15:55:00,44.81,44.83,44.77,44.8,190125.0,39.6149,39.6326,39.5796,39.6061,190125.0
2021-05-04 09:30:00,44.63,44.66,44.43,44.52,125530.0,39.4558,39.4823,39.279,39.3586,125530.0
2021-05-04 09:35:00,44.54,44.67,44.54,44.57,36762.0,39.3763,39.4912,39.3763,39.4028,36762.0
2021-05-04 09:40:00,44.57,44.59,44.46,44.49,53000.0,39.4028,39.4205,39.3055,39.332,53000.0
2021-05-04 09:45:00,44.46,44.46,44.17,44.21,47224.0,39.3055,39.3055,39.0491,39.0845,47224.0
2021-05-04 09:50:00,44.21,44.24,44.13,44.23,37083.0,39.0845,39.111,39.0138,39.1022,37083.0
2021-05-04 09:55:00,44.22,44.28,44.15,44.17,27797.0,39.0934,39.1464,39.0315,39.0491,27797.0
2021-05-04 10:00:00,44.18,44.23,44.14,44.22,50342.0,39.058,39.1022,39.0226,39.0934,50342.0
2021-05-04 10:05:00,44.22,44.32,44.11,44.26,53204.0,39.0934,39.1818,38.9961,39.1287,53204.0
2021-05-04 10:10:00,44.25,44.36,44.2,44.36,26972.0,39.1199,39.2171,39.0757,39.2171,26972.0
2021-05-04 10:15:00,44.36,44.47,44.27,44.47,34035.0,39.2171,39.3144,39.1376,39.3144,34035.0
2021-05-04 10:20:00,44.46,44.54,44.41,44.5,38702.0,39.3055,39.3763,39.2613,39.3409,38702.0
2021-05-04 10:25:00,44.51,44.64,44.51,44.62,29462.0,39.3497,39.4647,39.3497,39.447,29462.0
2021-05-04 10:30:00,44.61,44.64,44.48,44.52,21443.0,39.4381,39.4647,39.3232,39.3586,21443.0
2021-05-04 10:35:00,44.53,44.65,44.52,44.65,22089.0,39.3674,39.4735,39.3586,39.4735,22089.0
2021-05-04 10:40:00,44.65,44.67,44.57,44.63,32510.0,39.4735,39.4912,39.4028,39.4558,32510.0
2021-05-04 10:45:00,44.63,44.63,44.54,44.56,25658.0,39.4558,39.4558,39.3763,39.3939,25658.0
2021-05-04 10:50:00,44.56,44.56,44.49,44.56,24471.0,39.3939,39.3939,39.332,39.3939,24471.0
2021-05-04 10:55:00,44.55,44.59,44.51,44.55,27711.0,39.3851,39.4205,39.3497,39.3851,27711.0
2021-05-04 11:00:00,44.52,44.57,44.44,44.52,28044.0,39.3586,39.4028,39.2878,39.3586,28044.0
2021-05-04 11:05:00,44.52,44.54,44.42,44.48,40864.0,39.3586,39.3763,39.2702,39.3232,40864.0
2021-05-04 11:10:00,44.5,44.5,44.37,44.43,74117.0,39.3409,39.3409,39.226,39.279,74117.0
2021-05-04 11:15:00,44.42,44.42,44.31,44.38,32842.0,39.2702,39.2702,39.1729,39.2348,32842.0
2021-05-04 11:20:00,44.36,44.43,44.34,44.38,26036.0,39.2171,39.279,39.1994,39.2348,26036.0
2021-05-04 11:25:00,44.38,44.56,44.37,44.55,17655.0,39.2348,39.3939,39.226,39.3851,17655.0
2021-05-04 11:30:00,44.55,44.64,44.55,44.64,29929.0,39.3851,39.4647,39.3851,39.4647,29929.0
2021-05-04 11:35:00,44.64,44.76,44.63,44.74,31667.0,39.4647,39.5707,39.4558,39.5531,31667.0
2021-05-04 11:40:00,44.74,44.76,44.64,44.65,35541.0,39.5531,39.5707,39.4647,39.4735,35541.0
2021-05-04 11:45:00,44.65,44.67,44.61,44.64,69870.0,39.4735,39.4912,39.4381,39.4647,69870.0
2021-05-04 11:50:00,44.64,44.64,44.53,44.54,24875.0,39.4647,39.4647,39.3674,39.3763,24875.0
2021-05-04 11:55:00,44.54,44.58,44.48,44.54,25980.0,39.3763,39.4116,39.3232,39.3763,25980.0
2021-05-04 12:00:00,44.55,44.64,44.54,44.63,18244.0,39.3851,39.4647,39.3763,39.4558,18244.0
2021-05-04 12:05:00,44.63,44.66,44.62,44.66,18462.0,39.4558,39.4823,39.447,39.4823,18462.0
2021-05-04 12:10:00,44.66,44.71,44.64,44.68,71504.0,39.4823,39.5265,39.4647,39.5,71504.0
2021-05-04 12:15:00,44.68,44.73,44.65,44.72,32403.0,39.5,39.5442,39.4735,39.5354,32403.0
2021-05-04 12:20:00,44.72,44.73,44.62,44.63,24520.0,39.5354,39.5442,39.447,39.4558,24520.0
2021-05-04 12:25:00,44.62,44.63,44.56,44.58,40335.0,39.447,39.4558,39.3939,39.4116,40335.0
2021-05-04 12:30:00,44.57,44.6,44.47,44.47,70822.0,39.4028,39.4293,39.3144,39.3144,70822.0
2021-05-04 12:35:00,44.47,44.51,44.43,44.46,70656.0,39.3144,39.3497,39.279,39.3055,70656.0
2021-05-04 12:40:00,44.46,44.54,44.45,44.54,50547.0,39.3055,39.3763,39.2967,39.3763,50547.0
2021-05-04 12:45:00,44.54,44.58,44.51,44.58,31272.0,39.3763,39.4116,39.3497,39.4116,31272.0
2021-05-04 12:50:00,44.58,44.63,44.55,44.6,23736.0,39.4116,39.4558,39.3851,39.4293,23736.0
2021-05-04 12:55:00,44.6,44.65,44.59,44.64,11902.0,39.4293,39.4735,39.4205,39.4647,11902.0
2021-05-04 13:00:00,44.64,44.7,44.6,44.69,21988.0,39.4647,39.5177,39.4293,39.5089,21988.0
2021-05-04 13:05:00,44.68,44.73,44.65,44.68,11597.0,39.5,39.5442,39.4735,39.5,11597.0
2021-05-04 13:10:00,44.67,44.76,44.66,44.76,20673.0,39.4912,39.5707,39.4823,39.5707,20673.0
2021-05-04 13:15:00,44.77,44.78,44.71,44.75,17754.0,39.5796,39.5884,39.5265,39.5619,17754.0
2021-05-04 13:20:00,44.74,44.81,44.73,44.8,10343.0,39.5531,39.6149,39.5442,39.6061,10343.0
2021-05-04 13:25:00,44.8,44.84,44.79,44.81,17366.0,39.6061,39.6415,39.5973,39.6149,17366.0
2021-05-04 13:30:00,44.81,44.83,44.76,44.83,30681.0,39.6149,39.6326,39.5707,39.6326,30681.0
2021-05-04 13:35:00,44.84,44.85,44.81,44.83,11207.0,39.6415,39.6503,39.6149,39.6326,11207.0
2021-05-04 13:40:00,44.83,44.84,44.75,44.78,15026.0,39.6326,39.6415,39.5619,39.5884,15026.0
2021-05-04 13:45:00,44.78,44.82,44.71,44.77,47683.0,39.5884,39.6238,39.5265,39.5796,47683.0
2021-05-04 13:50:00,44.78,44.8,44.75,44.78,9072.0,39.5884,39.6061,39.5619,39.5884,9072.0
2021-05-04 13:55:00,44.77,44.84,44.76,44.81,14881.0,39.5796,39.6415,39.5707,39.6149,14881.0
2021-05-04 14:00:00,44.81,44.81,44.73,44.75,24706.0,39.6149,39.6149,39.5442,39.5619,24706.0
2021-05-04 14:05:00,44.76,44.77,44.73,44.77,30820.0,39.5707,39.5796,39.5442,39.5796,30820.0
2021-05-04 14:10:00,44.78,44.91,44.75,44.9,23539.0,39.5884,39.7034,39.5619,39.6945,23539.0
2021-05-04 14:15:00,44.9,44.9,44.84,44.85,10744.0,39.6945,39.6945,39.6415,39.6503,10744.0
2021-05-04 14:20:00,44.86,44.87,44.78,44.82,20689.0,39.6592,39.668,39.5884,39.6238,20689.0
2021-05-04 14:25:00,44.82,44.85,44.8,44.85,15088.0,39.6238,39.6503,39.6061,39.6503,15088.0
2021-05-04 14:30:00,44.84,44.87,44.84,44.87,14639.0,39.6415,39.668,39.6415,39.668,14639.0
2021-05-04 14:35:00,44.88,44.9,44.86,44.87,4390.0,39.6768,39.6945,39.6592,39.668,4390.0
2021-05-04 14:40:00,44.87,44.9,44.83,44.9,13342.0,39.668,39.6945,39.6326,39.6945,13342.0
2021-05-04 14:45:00,44.9,44.92,44.86,44.87,15223.0,39.6945,39.7122,39.6592,39.668,15223.0
2021-05-04 14:50:00,44.87,44.87,44.85,44.86,16572.0,39.668,39.668,39.6503,39.6592,16572.0
2021-05-04 14:55:00,44.86,44.88,44.81,44.83,12747.0,39.6592,39.6768,39.6149,39.6326,12747.0
2021-05-04 15:00:00,44.83,44.88,44.77,44.87,21851.0,39.6326,39.6768,39.5796,39.668,21851.0
2021-05-04 15:05:00,44.87,44.87,44.78,44.8,10926.0,39.668,39.668,39.5884,39.6061,10926.0
2021-05-04 15:10:00,44.8,44.85,44.79,44.8,13051.0,39.6061,39.6503,39.5973,39.6061,13051.0
2021-05-04 15:15:00,44.8,44.82,44.78,44.79,15244.0,39.6061,39.6238,39.5884,39.5973,15244.0
2021-05-04 15:20:00,44.79,44.81,44.77,44.78,11893.0,39.5973,39.6149,39.5796,39.5884,11893.0
2021-05-04 15:25:00,44.77,44.82,44.74,44.81,21523.0,39.5796,39.6238,39.5531,39.6149,21523.0
2021-05-04 15:30:00,44.82,44.82,44.75,44.8,51038.0,39.6238,39.6238,39.5619,39.6061,51038.0
2021-05-04 15:35:00,44.81,44.86,44.78,44.83,25903.0,39.6149,39.6592,39.5884,39.6326,25903.0
2021-05-04 15:40:00,44.82,44.83,44.76,44.77,23253.0,39.6238,39.6326,39.5707,39.5796,23253.0
2021-05-04 15:45:00,44.76,44.79,44.73,44.78,35967.0,39.5707,39.5973,39.5442,39.5884,35967.0
2021-05-04 15:50:00,44.78,44.88,44.78,44.83,93361.0,39.5884,39.6768,39.5884,39.6326,93361.0
2021-05-04 15:55:00,44.83,44.98,44.83,44.98,233504.0,39.6326,39.7652,39.6326,39.7652,233504.0
2021-05-05 09:30:00,45.07,45.21,45.05,45.09,156795.0,39.8448,39.9686,39.8271,39.8625,156795.0
2021-05-05 09:35:00,45.09,45.09,44.95,44.98,79471.0,39.8625,39.8625,39.7387,39.7652,79471.0
2021-05-05 09:40:00,44.98,45.07,44.89,44.9,22652.0,39.7652,39.8448,39.6857,39.6945,22652.0
2021-05-05 09:45:00,44.89,44.98,44.86,44.89,35965.0,39.6857,39.7652,39.6592,39.6857,35965.0
2021-05-05 09:50:00,44.89,45.05,44.88,45.0,14566.0,39.6857,39.8271,39.6768,39.7829,14566.0
2021-05-05 09:55:00,45.02,45.02,44.95,45.02,9755.0,39.8006,39.8006,39.7387,39.8006,9755.0
2021-05-05 10:00:00,45.02,45.02,44.89,44.94,28692.0,39.8006,39.8006,39.6857,39.7299,28692.0
2021-05-05 10:05:00,44.94,45.0,44.93,44.98,26300.0,39.7299,39.7829,39.721,39.7652,26300.0
2021-05-05 10:10:00,44.97,45.06,44.95,45.04,19501.0,39.7564,39.836,39.7387,39.8183,19501.0
2021-05-05 10:15:00,45.06,45.11,45.02,45.1,21409.0,39.836,39.8802,39.8006,39.8713,21409.0
2021-05-05 10:20:00,45.09,45.14,45.04,45.05,17485.0,39.8625,39.9067,39.8183,39.8271,17485.0
2021-05-05 10:25:00,45.06,45.13,45.04,45.12,10714.0,39.836,39.8978,39.8183,39.889,10714.0
2021-05-05 10:30:00,45.13,45.16,45.07,45.11,24384.0,39.8978,39.9244,39.8448,39.8802,24384.0
2021-05-05 10:35:00,45.11,45.3,45.11,45.3,24054.0,39.8802,40.0481,39.8802,40.0481,24054.0
2021-05-05 10:40:00,45.29,45.34,45.26,45.31,33368.0,40.0393,40.0835,40.0128,40.057,33368.0
2021-05-05 10:45:00,45.32,45.32,45.22,45.27,11339.0,40.0658,40.0658,39.9774,40.0216,11339.0
2021-05-05 10:50:00,45.28,45.35,45.27,45.34,15651.0,40.0305,40.0923,40.0216,40.0835,15651.0
2021-05-05 10:55:00,45.35,45.43,45.34,45.41,39617.0,40.0923,40.1631,40.0835,40.1454,39617.0
2021-05-05 11:00:00,45.4,45.44,45.34,45.43,28370.0,40.1365,40.1719,40.0835,40.1631,28370.0
2021-05-05 11:05:00,45.42,45.46,45.38,45.45,18876.0,40.1542,40.1896,40.1189,40.1808,18876.0
2021-05-05 11:10:00,45.45,45.5,45.45,45.5,15291.0,40.1808,40.225,40.1808,40.225,15291.0
2021-05-05 11:15:00,45.5,45.58,45.49,45.51,73567.0,40.225,40.2957,40.2161,40.2338,73567.0
2021-05-05 11:20:00,45.51,45.53,45.45,45.5,26978.0,40.2338,40.2515,40.1808,40.225,26978.0
2021-05-05 11:25:00,45.51,45.53,45.5,45.53,13302.0,40.2338,40.2515,40.225,40.2515,13302.0
2021-05-05 11:30:00,45.55,45.62,45.53,45.6,36166.0,40.2692,40.331,40.2515,40.3134,36166.0
2021-05-05 11:35:00,45.6,45.61,45.47,45.5,14205.0,40.3134,40.3222,40.1984,40.225,14205.0
2021-05-05 11:40:00,45.5,45.58,45.49,45.55,14811.0,40.225,40.2957,40.2161,40.2692,14811.0
2021-05-05 11:45:00,45.55,45.59,45.53,45.58,13434.0,40.2692,40.3045,40.2515,40.2957,13434.0
2021-05-05 11:50:00,45.59,45.64,45.57,45.64,20640.0,40.3045,40.3487,40.2868,40.3487,20640.0
2021-05-05 11:55:00,45.65,45.7,45.64,45.66,15613.0,40.3576,40.4018,40.3487,40.3664,15613.0
2021-05-05 12:00:00,45.66,45.67,45.64,45.65,10581.0,40.3664,40.3752,40.3487,40.3576,10581.0
2021-05-05 12:05:00,45.64,45.68,45.64,45.67,9856.0,40.3487,40.3841,40.3487,40.3752,9856.0
2021-05-05 12:10:00,45.68,45.7,45.66,45.67,14515.0,40.3841,40.4018,40.3664,40.3752,14515.0
2021-05-05 12:15:00,45.66,45.68,45.63,45.64,10465.0,40.3664,40.3841,40.3399,40.3487,10465.0
2021-05-05 12:20:00,45.64,45.64,45.59,45.61,17052.0,40.3487,40.3487,40.3045,40.3222,17052.0
2021-05-05 12:25:00,45.61,45.62,45.58,45.62,10398.0,40.3222,40.331,40.2957,40.331,10398.0
2021-05-05 12:30:00,45.62,45.62,45.58,45.59,15277.0,40.331,40.331,40.2957,40.3045,15277.0
2021-05-05 12:35:00,45.58,45.58,45.56,45.56,6916.0,40.2957,40.2957,40.278,40.278,6916.0
2021-05-05 12:40:00,45.57,45.58,45.53,45.57,17219.0,40.2868,40.2957,40.2515,40.2868,17219.0
2021-05-05 12:45:00,45.56,45.56,45.53,45.54,10120.0,40.278,40.278,40.2515,40.2603,10120.0
2021-05-05 12:50:00,45.54,45.58,45.53,45.58,20547.0,40.2603,40.2957,40.2515,40.2957,20547.0
2021-05-05 12:55:00,45.58,45.59,45.54,45.55,10259.0,40.2957,40.3045,40.2603,40.2692,10259.0
2021-05-05 13:00:00,45.55,45.59,45.55,45.56,10521.0,40.2692,40.3045,40.2692,40.278,10521.0
2021-05-05 13:05:00,45.57,45.6,45.56,45.59,11080.0,40.2868,40.3134,40.278,40.3045,11080.0
2021-05-05 13:10:00,45.59,45.6,45.58,45.59,14534.0,40.3045,40.3134,40.2957,40.3045,14534.0
2021-05-05 13:15:00,45.59,45.62,45.57,45.61,15712.0,40.3045,40.331,40.2868,40.3222,15712.0
2021-05-05 13:20:00,45.6,45.65,45.59,45.64,12333.0,40.3134,40.3576,40.3045,40.3487,12333.0
2021-05-05 13:25:00,45.63,45.65,45.58,45.61,16284.0,40.3399,40.3576,40.2957,40.3222,16284.0
2021-05-05 13:30:00,45.61,45.64,45.61,45.63,11031.0,40.3222,40.3487,40.3222,40.3399,11031.0
2021-05-05 13:35:00,45.64,45.66,45.63,45.66,15500.0,40.3487,40.3664,40.3399,40.3664,15500.0
2021-05-05 13:40:00,45.66,45.66,45.63,45.65,8598.0,40.3664,40.3664,40.3399,40.3576,8598.0
2021-05-05 13:45:00,45.65,45.68,45.65,45.68,9485.0,40.3576,40.3841,40.3576,40.3841,9485.0
2021-05-05 13:50:00,45.68,45.7,45.67,45.7,12455.0,40.3841,40.4018,40.3752,40.4018,12455.0
2021-05-05 13:55:00,45.71,45.71,45.67,45.68,8131.0,40.4106,40.4106,40.3752,40.3841,8131.0
2021-05-05 14:00:00,45.69,45.69,45.64,45.67,13560.0,40.3929,40.3929,40.3487,40.3752,13560.0
2021-05-05 14:05:00,45.66,45.69,45.66,45.68,13295.0,40.3664,40.3929,40.3664,40.3841,13295.0
2021-05-05 14:10:00,45.69,45.74,45.68,45.73,17997.0,40.3929,40.4371,40.3841,40.4283,17997.0
2021-05-05 14:15:00,45.73,45.75,45.68,45.68,22592.0,40.4283,40.446,40.3841,40.3841,22592.0
2021-05-05 14:20:00,45.68,45.68,45.63,45.64,12721.0,40.3841,40.3841,40.3399,40.3487,12721.0
2021-05-05 14:25:00,45.65,45.69,45.64,45.69,7912.0,40.3576,40.3929,40.3487,40.3929,7912.0
2021-05-05 14:30:00,45.69,45.71,45.68,45.71,15704.0,40.3929,40.4106,40.3841,40.4106,15704.0
2021-05-05 14:35:00,45.7,45.72,45.7,45.71,7439.0,40.4018,40.4194,40.4018,40.4106,7439.0
2021-05-05 14:40:00,45.71,45.74,45.68,45.69,14284.0,40.4106,40.4371,40.3841,40.3929,14284.0
2021-05-05 14:45:00,45.69,45.73,45.68,45.72,8433.0,40.3929,40.4283,40.3841,40.4194,8433.0
2021-05-05 14:50:00,45.72,45.72,45.65,45.66,12868.0,40.4194,40.4194,40.3576,40.3664,12868.0
2021-05-05 14:55:00,45.66,45.68,45.63,45.64,10305.0,40.3664,40.3841,40.3399,40.3487,10305.0
2021-05-05 15:00:00,45.64,45.65,45.55,45.57,19930.0,40.3487,40.3576,40.2692,40.2868,19930.0
2021-05-05 15:05:00,45.57,45.61,45.48,45.49,24343.0,40.2868,40.3222,40.2073,40.2161,24343.0
2021-05-05 15:10:00,45.49,45.53,45.47,45.48,40582.0,40.2161,40.2515,40.1984,40.2073,40582.0
2021-05-05 15:15:00,45.47,45.47,45.38,45.39,41976.0,40.1984,40.1984,40.1189,40.1277,41976.0
2021-05-05 15:20:00,45.39,45.42,45.34,45.37,34960.0,40.1277,40.1542,40.0835,40.11,34960.0
2021-05-05 15:25:00,45.37,45.42,45.31,45.41,26599.0,40.11,40.1542,40.057,40.1454,26599.0
2021-05-05 15:30:00,45.4,45.4,45.33,45.39,32251.0,40.1365,40.1365,40.0747,40.1277,32251.0
2021-05-05 15:35:00,45.39,45.43,45.37,45.41,23473.0,40.1277,40.1631,40.11,40.1454,23473.0
2021-05-05 15:40:00,45.4,45.44,45.35,45.35,53799.0,40.1365,40.1719,40.0923,40.0923,53799.0
2021-05-05 15:45:00,45.36,45.42,45.35,45.36,54794.0,40.1012,40.1542,40.0923,40.1012,54794.0
2021-05-05 15:50:00,45.35,45.38,45.28,45.32,104914.0,40.0923,40.1189,40.0305,40.0658,104914.0
2021-05-05 15:55:00,45.32,45.41,45.25,45.4,191272.0,40.0658,40.1454,40.0039,40.1365,191272.0
2021-05-06 09:30:00,45.31,45.48,45.19,45.33,113934.0,40.057,40.2073,39.9509,40.0747,113934.0
2021-05-06 09:35:00,45.35,45.45,45.3,45.44,51139.0,40.0923,40.1808,40.0481,40.1719,51139.0
2021-05-06 09:40:00,45.43,45.47,45.26,45.28,77415.0,40.1631,40.1984,40.0128,40.0305,77415.0
2021-05-06 09:45:00,45.28,45.33,45.18,45.2,50566.0,40.0305,40.0747,39.9421,39.9597,50566.0
2021-05-06 09:50:00,45.16,45.34,45.16,45.27,19742.0,39.9244,40.0835,39.9244,40.0216,19742.0
2021-05-06 09:55:00,45.26,45.27,45.16,45.17,15154.0,40.0128,40.0216,39.9244,39.9332,15154.0
2021-05-06 10:00:00,45.16,45.17,45.08,45.15,43110.0,39.9244,39.9332,39.8536,39.9155,43110.0
2021-05-06 10:05:00,45.09,45.13,45.04,45.06,19894.0,39.8625,39.8978,39.8183,39.836,19894.0
2021-05-06 10:10:00,45.06,45.2,45.06,45.15,37623.0,39.836,39.9597,39.836,39.9155,37623.0
2021-05-06 10:15:00,45.15,45.17,45.05,45.07,26863.0,39.9155,39.9332,39.8271,39.8448,26863.0
2021-05-06 10:20:00,45.04,45.15,45.01,45.08,55132.0,39.8183,39.9155,39.7918,39.8536,55132.0
2021-05-06 10:25:00,45.08,45.17,45.07,45.07,47294.0,39.8536,39.9332,39.8448,39.8448,47294.0
2021-05-06 10:30:00,45.07,45.15,45.0,45.14,66900.0,39.8448,39.9155,39.7829,39.9067,66900.0
2021-05-06 10:35:00,45.14,45.24,45.13,45.23,58767.0,39.9067,39.9951,39.8978,39.9863,58767.0
2021-05-06 10:40:00,45.23,45.29,45.21,45.25,23658.0,39.9863,40.0393,39.9686,40.0039,23658.0
2021-05-06 10:45:00,45.23,45.27,45.2,45.23,25272.0,39.9863,40.0216,39.9597,39.9863,25272.0
2021-05-06 10:50:00,45.22,45.33,45.22,45.33,9664.0,39.9774,40.0747,39.9774,40.0747,9664.0
2021-05-06 10:55:00,45.32,45.42,45.31,45.42,17445.0,40.0658,40.1542,40.057,40.1542,17445.0
2021-05-06 11:00:00,45.43,45.43,45.32,45.37,9745.0,40.1631,40.1631,40.0658,40.11,9745.0
2021-05-06 11:05:00,45.37,45.37,45.19,45.21,14503.0,40.11,40.11,39.9509,39.9686,14503.0
2021-05-06 11:10:00,45.21,45.25,45.2,45.21,11171.0,39.9686,40.0039,39.9597,39.9686,11171.0
2021-05-06 11:15:00,45.22,45.27,45.19,45.27,24457.0,39.9774,40.0216,39.9509,40.0216,24457.0
2021-05-06 11:20:00,45.26,45.35,45.24,45.32,17407.0,40.0128,40.0923,39.9951,40.0658,17407.0
2021-05-06 11:25:00,45.33,45.37,45.3,45.3,51588.0,40.0747,40.11,40.0481,40.0481,51588.0
2021-05-06 11:30:00,45.31,45.38,45.28,45.36,163108.0,40.057,40.1189,40.0305,40.1012,163108.0
2021-05-06 11:35:00,45.37,45.4,45.3,45.33,60828.0,40.11,40.1365,40.0481,40.0747,60828.0
2021-05-06 11:40:00,45.34,45.4,45.31,45.39,75625.0,40.0835,40.1365,40.057,40.1277,75625.0
2021-05-06 11:45:00,45.39,45.45,45.31,45.42,87263.0,40.1277,40.1808,40.057,40.1542,87263.0
2021-05-06 11:50:00,45.43,45.47,45.41,45.41,15302.0,40.1631,40.1984,40.1454,40.1454,15302.0
2021-05-06 11:55:00,45.41,45.44,45.36,45.39,15503.0,40.1454,40.1719,40.1012,40.1277,15503.0
2021-05-06 12:00:00,45.4,45.41,45.36,45.4,6422.0,40.1365,40.1454,40.1012,40.1365,6422.0
2021-05-06 12:05:00,45.4,45.41,45.38,45.39,9612.0,40.1365,40.1454,40.1189,40.1277,9612.0
2021-05-06 12:10:00,45.4,45.41,45.38,45.4,9130.0,40.1365,40.1454,40.1189,40.1365,9130.0
2021-05-06 12:15:00,45.39,45.41,45.33,45.37,24999.0,40.1277,40.1454,40.0747,40.11,24999.0
2021-05-06 12:20:00,45.36,45.42,45.35,45.41,6529.0,40.1012,40.1542,40.0923,40.1454,6529.0
2021-05-06 12:25:00,45.41,45.45,45.4,45.43,12947.0,40.1454,40.1808,40.1365,40.1631,12947.0
2021-05-06 12:30:00,45.43,45.44,45.4,45.41,8058.0,40.1631,40.1719,40.1365,40.1454,8058.0
2021-05-06 12:35:00,45.41,45.41,45.34,45.39,25651.0,40.1454,40.1454,40.0835,40.1277,25651.0
2021-05-06 12:40:00,45.39,45.42,45.38,45.41,7413.0,40.1277,40.1542,40.1189,40.1454,7413.0
2021-05-06 12:45:00,45.41,45.43,45.37,45.38,9799.0,40.1454,40.1631,40.11,40.1189,9799.0
2021-05-06 12:50:00,45.38,45.39,45.35,45.36,19178.0,40.1189,40.1277,40.0923,40.1012,19178.0
2021-05-06 12:55:00,45.35,45.37,45.33,45.37,9874.0,40.0923,40.11,40.0747,40.11,9874.0
2021-05-06 13:00:00,45.37,45.4,45.35,45.38,19051.0,40.11,40.1365,40.0923,40.1189,19051.0
2021-05-06 13:05:00,45.38,45.38,45.33,45.37,6723.0,40.1189,40.1189,40.0747,40.11,6723.0
2021-05-06 13:10:00,45.36,45.4,45.35,45.36,8806.0,40.1012,40.1365,40.0923,40.1012,8806.0
2021-05-06 13:15:00,45.36,45.37,45.29,45.3,13345.0,40.1012,40.11,40.0393,40.0481,13345.0
2021-05-06 13:20:00,45.31,45.35,45.31,45.32,16229.0,40.057,40.0923,40.057,40.0658,16229.0
2021-05-06 13:25:00,45.32,45.39,45.31,45.38,15989.0,40.0658,40.1277,40.057,40.1189,15989.0
2021-05-06 13:30:00,45.38,45.4,45.36,45.37,6509.0,40.1189,40.1365,40.1012,40.11,6509.0
2021-05-06 13:35:00,45.39,45.42,45.39,45.4,5982.0,40.1277,40.1542,40.1277,40.1365,5982.0
2021-05-06 13:40:00,45.41,45.44,45.37,45.42,14780.0,40.1454,40.1719,40.11,40.1542,14780.0
2021-05-06 13:45:00,45.42,45.43,45.38,45.4,12769.0,40.1542,40.1631,40.1189,40.1365,12769.0
2021-05-06 13:50:00,45.39,45.41,45.37,45.37,13498.0,40.1277,40.1454,40.11,40.11,13498.0
2021-05-06 13:55:00,45.37,45.39,45.35,45.37,8271.0,40.11,40.1277,40.0923,40.11,8271.0
2021-05-06 14:00:00,45.37,45.37,45.34,45.35,11483.0,40.11,40.11,40.0835,40.0923,11483.0
2021-05-06 14:05:00,45.34,45.41,45.33,45.41,12921.0,40.0835,40.1454,40.0747,40.1454,12921.0
2021-05-06 14:10:00,45.41,45.46,45.33,45.41,28037.0,40.1454,40.1896,40.0747,40.1454,28037.0
2021-05-06 14:15:00,45.4,45.42,45.37,45.39,17058.0,40.1365,40.1542,40.11,40.1277,17058.0
2021-05-06 14:20:00,45.39,45.39,45.34,45.38,17765.0,40.1277,40.1277,40.0835,40.1189,17765.0
2021-05-06 14:25:00,45.39,45.39,45.24,45.25,18188.0,40.1277,40.1277,39.9951,40.0039,18188.0
2021-05-06 14:30:00,45.26,45.28,45.22,45.25,18369.0,40.0128,40.0305,39.9774,40.0039,18369.0
2021-05-06 14:35:00,45.24,45.3,45.22,45.26,13360.0,39.9951,40.0481,39.9774,40.0128,13360.0
2021-05-06 14:40:00,45.28,45.3,45.25,45.27,15459.0,40.0305,40.0481,40.0039,40.0216,15459.0
2021-05-06 14:45:00,45.27,45.35,45.27,45.33,16189.0,40.0216,40.0923,40.0216,40.0747,16189.0
2021-05-06 14:50:00,45.31,45.32,45.26,45.29,87686.0,40.057,40.0658,40.0128,40.0393,87686.0
2021-05-06 14:55:00,45.29,45.31,45.26,45.27,47988.0,40.0393,40.057,40.0128,40.0216,47988.0
2021-05-06 15:00:00,45.27,45.31,45.23,45.25,33401.0,40.0216,40.057,39.9863,40.0039,33401.0
2021-05-06 15:05:00,45.25,45.3,45.24,45.3,15561.0,40.0039,40.0481,39.9951,40.0481,15561.0
2021-05-06 15:10:00,45.3,45.31,45.27,45.3,62959.0,40.0481,40.057,40.0216,40.0481,62959.0
2021-05-06 15:15:00,45.3,45.3,45.25,45.3,16919.0,40.0481,40.0481,40.0039,40.0481,16919.0
2021-05-06 15:20:00,45.3,45.3,45.28,45.3,29115.0,40.0481,40.0481,40.0305,40.0481,29115.0
2021-05-06 15:25:00,45.3,45.4,45.29,45.37,62926.0,40.0481,40.1365,40.0393,40.11,62926.0
2021-05-06 15:30:00,45.36,45.41,45.33,45.37,24416.0,40.1012,40.1454,40.0747,40.11,24416.0
2021-05-06 15:35:00,45.37,45.48,45.37,45.46,20612.0,40.11,40.2073,40.11,40.1896,20612.0
2021-05-06 15:40:00,45.46,45.51,45.46,45.51,36614.0,40.1896,40.2338,40.1896,40.2338,36614.0
2021-05-06 15:45:00,45.51,45.59,45.5,45.59,45131.0,40.2338,40.3045,40.225,40.3045,45131.0
2021-05-06 15:50:00,45.59,45.74,45.59,45.69,131199.0,40.3045,40.4371,40.3045,40.3929,131199.0
2021-05-06 15:55:00,45.69,45.72,45.64,45.67,245897.0,40.3929,40.4194,40.3487,40.3752,245897.0
2021-05-07 09:30:00,45.75,45.83,45.55,45.69,85797.0,40.446,40.5167,40.2692,40.3929,85797.0
2021-05-07 09:35:00,45.67,45.71,45.52,45.61,126018.0,40.3752,40.4106,40.2426,40.3222,126018.0
2021-05-07 09:40:00,45.63,45.72,45.61,45.65,62395.0,40.3399,40.4194,40.3222,40.3576,62395.0
2021-05-07 09:45:00,45.67,45.77,45.65,45.75,65447.0,40.3752,40.4637,40.3576,40.446,65447.0
2021-05-07 09:50:00,45.76,45.88,45.75,45.84,49456.0,40.4548,40.5609,40.446,40.5255,49456.0
2021-05-07 09:55:00,45.85,45.89,45.8,45.81,29023.0,40.5344,40.5697,40.4902,40.499,29023.0
2021-05-07 10:00:00,45.82,45.95,45.81,45.92,24845.0,40.5079,40.6228,40.499,40.5963,24845.0
2021-05-07 10:05:00,45.93,46.04,45.92,46.04,62536.0,40.6051,40.7023,40.5963,40.7023,62536.0
2021-05-07 10:10:00,46.04,46.09,46.02,46.06,21865.0,40.7023,40.7466,40.6847,40.72,21865.0
2021-05-07 10:15:00,46.07,46.08,46.01,46.06,39997.0,40.7289,40.7377,40.6758,40.72,39997.0
2021-05-07 10:20:00,46.07,46.07,45.97,46.01,33621.0,40.7289,40.7289,40.6405,40.6758,33621.0
2021-05-07 10:25:00,46.01,46.03,45.97,45.98,18957.0,40.6758,40.6935,40.6405,40.6493,18957.0
2021-05-07 10:30:00,45.99,46.01,45.95,46.01,27625.0,40.6581,40.6758,40.6228,40.6758,27625.0
2021-05-07 10:35:00,46.01,46.01,45.97,45.98,79477.0,40.6758,40.6758,40.6405,40.6493,79477.0
2021-05-07 10:40:00,45.99,46.1,45.98,46.08,37817.0,40.6581,40.7554,40.6493,40.7377,37817.0
2021-05-07 10:45:00,46.08,46.1,46.02,46.07,34388.0,40.7377,40.7554,40.6847,40.7289,34388.0
2021-05-07 10:50:00,46.07,46.08,46.03,46.04,36721.0,40.7289,40.7377,40.6935,40.7023,36721.0
2021-05-07 10:55:00,46.03,46.1,46.0,46.1,63729.0,40.6935,40.7554,40.667,40.7554,63729.0
2021-05-07 11:00:00,46.1,46.16,46.07,46.09,54987.0,40.7554,40.8084,40.7289,40.7466,54987.0
2021-05-07 11:05:00,46.1,46.17,46.09,46.11,17007.0,40.7554,40.8173,40.7466,40.7642,17007.0
2021-05-07 11:10:00,46.11,46.12,46.04,46.09,33349.0,40.7642,40.7731,40.7023,40.7466,33349.0
2021-05-07 11:15:00,46.08,46.13,46.06,46.08,16384.0,40.7377,40.7819,40.72,40.7377,16384.0
2021-05-07 11:20:00,46.08,46.12,46.04,46.05,33099.0,40.7377,40.7731,40.7023,40.7112,33099.0
2021-05-07 11:25:00,46.05,46.1,46.04,46.08,9762.0,40.7112,40.7554,40.7023,40.7377,9762.0
2021-05-07 11:30:00,46.08,46.1,46.06,46.1,10154.0,40.7377,40.7554,40.72,40.7554,10154.0
2021-05-07 11:35:00,46.11,46.12,46.05,46.1,16461.0,40.7642,40.7731,40.7112,40.7554,16461.0
2021-05-07 11:40:00,46.09,46.15,46.06,46.15,13792.0,40.7466,40.7996,40.72,40.7996,13792.0
2021-05-07 11:45:00,46.15,46.15,46.06,46.12,25757.0,40.7996,40.7996,40.72,40.7731,25757.0
2021-05-07 11:50:00,46.12,46.14,46.08,46.12,16945.0,40.7731,40.7908,40.7377,40.7731,16945.0
2021-05-07 11:55:00,46.11,46.14,46.09,46.13,16347.0,40.7642,40.7908,40.7466,40.7819,16347.0
2021-05-07 12:00:00,46.12,46.13,46.08,46.11,13079.0,40.7731,40.7819,40.7377,40.7642,13079.0
2021-05-07 12:05:00,46.11,46.16,46.06,46.15,15420.0,40.7642,40.8084,40.72,40.7996,15420.0
2021-05-07 12:10:00,46.14,46.15,46.09,46.09,16073.0,40.7908,40.7996,40.7466,40.7466,16073.0
2021-05-07 12:15:00,46.1,46.12,46.09,46.12,6486.0,40.7554,40.7731,40.7466,40.7731,6486.0
2021-05-07 12:20:00,46.12,46.16,46.12,46.14,9570.0,40.7731,40.8084,40.7731,40.7908,9570.0
2021-05-07 12:25:00,46.13,46.18,46.12,46.18,11727.0,40.7819,40.8261,40.7731,40.8261,11727.0
2021-05-07 12:30:00,46.18,46.19,46.14,46.15,11185.0,40.8261,40.835,40.7908,40.7996,11185.0
2021-05-07 12:35:00,46.15,46.15,46.1,46.11,23925.0,40.7996,40.7996,40.7554,40.7642,23925.0
2021-05-07 12:40:00,46.11,46.17,46.1,46.16,12017.0,40.7642,40.8173,40.7554,40.8084,12017.0
2021-05-07 12:45:00,46.16,46.21,46.15,46.2,18628.0,40.8084,40.8526,40.7996,40.8438,18628.0
2021-05-07 12:50:00,46.2,46.2,46.16,46.18,11160.0,40.8438,40.8438,40.8084,40.8261,11160.0
2021-05-07 12:55:00,46.18,46.22,46.18,46.2,10645.0,40.8261,40.8615,40.8261,40.8438,10645.0
2021-05-07 13:00:00,46.2,46.2,46.17,46.19,11397.0,40.8438,40.8438,40.8173,40.835,11397.0
2021-05-07 13:05:00,46.19,46.19,46.14,46.14,14486.0,40.835,40.835,40.7908,40.7908,14486.0
2021-05-07 13:10:00,46.15,46.16,46.13,46.13,17117.0,40.7996,40.8084,40.7819,40.7819,17117.0
2021-05-07 13:15:00,46.13,46.13,46.09,46.11,16215.0,40.7819,40.7819,40.7466,40.7642,16215.0
2021-05-07 13:20:00,46.11,46.16,46.1,46.15,21651.0,40.7642,40.8084,40.7554,40.7996,21651.0
2021-05-07 13:25:00,46.15,46.15,46.09,46.09,15719.0,40.7996,40.7996,40.7466,40.7466,15719.0
2021-05-07 13:30:00,46.1,46.14,46.09,46.11,10105.0,40.7554,40.7908,40.7466,40.7642,10105.0
2021-05-07 13:35:00,46.11,46.11,46.07,46.08,12951.0,40.7642,40.7642,40.7289,40.7377,12951.0
2021-05-07 13:40:00,46.08,46.09,46.03,46.04,19229.0,40.7377,40.7466,40.6935,40.7023,19229.0
2021-05-07 13:45:00,46.05,46.06,46.01,46.01,17508.0,40.7112,40.72,40.6758,40.6758,17508.0
2021-05-07 13:50:00,46.02,46.08,46.01,46.06,10075.0,40.6847,40.7377,40.6758,40.72,10075.0
2021-05-07 13:55:00,46.07,46.07,46.01,46.04,14023.0,40.7289,40.7289,40.6758,40.7023,14023.0
2021-05-07 14:00:00,46.02,46.02,45.93,45.98,42015.0,40.6847,40.6847,40.6051,40.6493,42015.0
2021-05-07 14:05:00,45.99,46.0,45.95,46.0,17944.0,40.6581,40.667,40.6228,40.667,17944.0
2021-05-07 14:10:00,46.0,46.01,45.97,45.98,14840.0,40.667,40.6758,40.6405,40.6493,14840.0
2021-05-07 14:15:00,45.98,46.04,45.98,46.03,12304.0,40.6493,40.7023,40.6493,40.6935,12304.0
2021-05-07 14:20:00,46.03,46.07,46.01,46.05,10044.0,40.6935,40.7289,40.6758,40.7112,10044.0
2021-05-07 14:25:00,46.06,46.09,46.04,46.07,21686.0,40.72,40.7466,40.7023,40.7289,21686.0
2021-05-07 14:30:00,46.06,46.08,46.03,46.04,13920.0,40.72,40.7377,40.6935,40.7023,13920.0
2021-05-07 14:35:00,46.03,46.04,45.97,45.98,19273.0,40.6935,40.7023,40.6405,40.6493,19273.0
2021-05-07 14:40:00,45.98,45.98,45.89,45.93,28735.0,40.6493,40.6493,40.5697,40.6051,28735.0
2021-05-07 14:45:00,45.94,45.95,45.9,45.91,9730.0,40.6139,40.6228,40.5786,40.5874,9730.0
2021-05-07 14:50:00,45.9,45.97,45.9,45.94,12232.0,40.5786,40.6405,40.5786,40.6139,12232.0
2021-05-07 14:55:00,45.95,45.97,45.94,45.97,12937.0,40.6228,40.6405,40.6139,40.6405,12937.0
2021-05-07 15:00:00,45.96,45.99,45.94,45.98,15873.0,40.6316,40.6581,40.6139,40.6493,15873.0
2021-05-07 15:05:00,45.99,46.02,45.98,45.99,18441.0,40.6581,40.6847,40.6493,40.6581,18441.0
2021-05-07 15:10:00,45.98,45.99,45.96,45.99,13298.0,40.6493,40.6581,40.6316,40.6581,13298.0
2021-05-07 15:15:00,45.98,46.02,45.98,46.0,20175.0,40.6493,40.6847,40.6493,40.667,20175.0
2021-05-07 15:20:00,46.0,46.02,45.95,45.96,29045.0,40.667,40.6847,40.6228,40.6316,29045.0
2021-05-07 15:25:00,45.96,45.96,45.9,45.96,33915.0,40.6316,40.6316,40.5786,40.6316,33915.0
2021-05-07 15:30:00,45.96,45.99,45.93,45.93,48567.0,40.6316,40.6581,40.6051,40.6051,48567.0
2021-05-07 15:35:00,45.93,45.95,45.9,45.93,37474.0,40.6051,40.6228,40.5786,40.6051,37474.0
2021-05-07 15:40:00,45.93,45.96,45.92,45.93,23417.0,40.6051,40.6316,40.5963,40.6051,23417.0
2021-05-07 15:45:00,45.93,45.99,45.9,45.99,50096.0,40.6051,40.6581,40.5786,40.6581,50096.0
2021-05-07 15:50:00,46.0,46.04,45.95,46.04,81998.0,40.667,40.7023,40.6228,40.7023,81998.0
2021-05-07 15:55:00,46.04,46.06,45.99,45.99,144976.0,40.7023,40.72,40.6581,40.6581,144976.0
2021-05-10 09:30:00,46.45,46.45,46.2,46.23,109161.0,41.0648,41.0648,40.8438,40.8703,109161.0
2021-05-10 09:35:00,46.26,46.31,46.14,46.16,53316.0,40.8968,40.941,40.7908,40.8084,53316.0
2021-05-10 09:40:00,46.14,46.19,46.01,46.11,36737.0,40.7908,40.835,40.6758,40.7642,36737.0
2021-05-10 09:45:00,46.09,46.2,45.96,46.14,49986.0,40.7466,40.8438,40.6316,40.7908,49986.0
2021-05-10 09:50:00,46.14,46.17,46.04,46.06,40217.0,40.7908,40.8173,40.7023,40.72,40217.0
2021-05-10 09:55:00,46.06,46.19,46.05,46.13,18898.0,40.72,40.835,40.7112,40.7819,18898.0
2021-05-10 10:00:00,46.15,46.2,46.11,46.15,62474.0,40.7996,40.8438,40.7642,40.7996,62474.0
2021-05-10 10:05:00,46.15,46.19,46.07,46.17,30534.0,40.7996,40.835,40.7289,40.8173,30534.0
2021-05-10 10:10:00,46.18,46.33,46.16,46.33,48911.0,40.8261,40.9587,40.8084,40.9587,48911.0
2021-05-10 10:15:00,46.33,46.33,46.12,46.13,60333.0,40.9587,40.9587,40.7731,40.7819,60333.0
2021-05-10 10:20:00,46.12,46.2,46.07,46.11,30800.0,40.7731,40.8438,40.7289,40.7642,30800.0
2021-05-10 10:25:00,46.11,46.13,46.0,46.02,54484.0,40.7642,40.7819,40.667,40.6847,54484.0
2021-05-10 10:30:00,46.0,46.0,45.81,45.81,47929.0,40.667,40.667,40.499,40.499,47929.0
2021-05-10 10:35:00,45.82,45.86,45.81,45.86,24266.0,40.5079,40.5432,40.499,40.5432,24266.0
2021-05-10 10:40:00,45.87,45.87,45.78,45.81,24677.0,40.5521,40.5521,40.4725,40.499,24677.0
2021-05-10 10:45:00,45.82,45.84,45.77,45.78,22607.0,40.5079,40.5255,40.4637,40.4725,22607.0
2021-05-10 10:50:00,45.78,45.87,45.78,45.84,28231.0,40.4725,40.5521,40.4725,40.5255,28231.0
2021-05-10 10:55:00,45.83,45.86,45.81,45.85,34577.0,40.5167,40.5432,40.499,40.5344,34577.0
2021-05-10 11:00:00,45.84,45.87,45.82,45.83,67033.0,40.5255,40.5521,40.5079,40.5167,67033.0
2021-05-10 11:05:00,45.84,45.86,45.8,45.81,36200.0,40.5255,40.5432,40.4902,40.499,36200.0
2021-05-10 11:10:00,45.81,45.84,45.76,45.79,32530.0,40.499,40.5255,40.4548,40.4813,32530.0
2021-05-10 11:15:00,45.78,45.91,45.72,45.91,18388.0,40.4725,40.5874,40.4194,40.5874,18388.0
2021-05-10 11:20:00,45.91,46.04,45.9,45.98,37339.0,40.5874,40.7023,40.5786,40.6493,37339.0
2021-05-10 11:25:00,45.98,45.98,45.93,45.95,23701.0,40.6493,40.6493,40.6051,40.6228,23701.0
2021-05-10 11:30:00,45.95,45.96,45.92,45.95,48215.0,40.6228,40.6316,40.5963,40.6228,48215.0
2021-05-10 11:35:00,45.95,46.0,45.93,45.98,23509.0,40.6228,40.667,40.6051,40.6493,23509.0
2021-05-10 11:40:00,45.98,45.99,45.95,45.98,18685.0,40.6493,40.6581,40.6228,40.6493,18685.0
2021-05-10 11:45:00,45.97,45.97,45.89,45.92,13346.0,40.6405,40.6405,40.5697,40.5963,13346.0
2021-05-10 11:50:00,45.93,45.98,45.92,45.94,12041.0,40.6051,40.6493,40.5963,40.6139,12041.0
2021-05-10 11:55:00,45.96,45.97,45.91,45.92,11025.0,40.6316,40.6405,40.5874,40.5963,11025.0
2021-05-10 12:00:00,45.92,45.96,45.91,45.92,13084.0,40.5963,40.6316,40.5874,40.5963,13084.0
2021-05-10 12:05:00,45.91,45.92,45.87,45.88,16962.0,40.5874,40.5963,40.5521,40.5609,16962.0
2021-05-10 12:10:00,45.89,45.93,45.89,45.91,10260.0,40.5697,40.6051,40.5697,40.5874,10260.0
2021-05-10 12:15:00,45.91,45.95,45.91,45.91,10504.0,40.5874,40.6228,40.5874,40.5874,10504.0
2021-05-10 12:20:00,45.92,45.96,45.9,45.92,11106.0,40.5963,40.6316,40.5786,40.5963,11106.0
2021-05-10 12:25:00,45.91,45.92,45.84,45.86,23708.0,40.5874,40.5963,40.5255,40.5432,23708.0
2021-05-10 12:30:00,45.86,45.88,45.85,45.87,12990.0,40.5432,40.5609,40.5344,40.5521,12990.0
2021-05-10 12:35:00,45.88,45.9,45.87,45.9,10078.0,40.5609,40.5786,40.5521,40.5786,10078.0
2021-05-10 12:40:00,45.89,45.93,45.88,45.91,8950.0,40.5697,40.6051,40.5609,40.5874,8950.0
2021-05-10 12:45:00,45.91,45.95,45.9,45.94,6706.0,40.5874,40.6228,40.5786,40.6139,6706.0
2021-05-10 12:50:00,45.94,45.97,45.93,45.94,14854.0,40.6139,40.6405,40.6051,40.6139,14854.0
2021-05-10 12:55:00,45.94,45.94,45.89,45.92,6395.0,40.6139,40.6139,40.5697,40.5963,6395.0
2021-05-10 13:00:00,45.93,45.94,45.89,45.89,16649.0,40.6051,40.6139,40.5697,40.5697,16649.0
2021-05-10 13:05:00,45.9,45.9,45.84,45.85,13323.0,40.5786,40.5786,40.5255,40.5344,13323.0
2021-05-10 13:10:00,45.86,45.91,45.84,45.9,18455.0,40.5432,40.5874,40.5255,40.5786,18455.0
2021-05-10 13:15:00,45.89,45.89,45.84,45.86,9210.0,40.5697,40.5697,40.5255,40.5432,9210.0
2021-05-10 13:20:00,45.86,45.91,45.86,45.91,6409.0,40.5432,40.5874,40.5432,40.5874,6409.0
2021-05-10 13:25:00,45.91,45.91,45.86,45.86,11725.0,40.5874,40.5874,40.5432,40.5432,11725.0
2021-05-10 13:30:00,45.86,45.92,45.84,45.92,17758.0,40.5432,40.5963,40.5255,40.5963,17758.0
2021-05-10 13:35:00,45.91,45.91,45.86,45.87,26222.0,40.5874,40.5874,40.5432,40.5521,26222.0
2021-05-10 13:40:00,45.87,45.87,45.8,45.81,36423.0,40.5521,40.5521,40.4902,40.499,36423.0
2021-05-10 13:45:00,45.82,45.89,45.81,45.88,10600.0,40.5079,40.5697,40.499,40.5609,10600.0
2021-05-10 13:50:00,45.88,45.9,45.87,45.89,7445.0,40.5609,40.5786,40.5521,40.5697,7445.0
2021-05-10 13:55:00,45.89,45.93,45.87,45.9,10373.0,40.5697,40.6051,40.5521,40.5786,10373.0
2021-05-10 14:00:00,45.89,45.9,45.83,45.88,17290.0,40.5697,40.5786,40.5167,40.5609,17290.0
2021-05-10 14:05:00,45.88,45.91,45.87,45.91,16064.0,40.5609,40.5874,40.5521,40.5874,16064.0
2021-05-10 14:10:00,45.92,45.93,45.89,45.89,15346.0,40.5963,40.6051,40.5697,40.5697,15346.0
2021-05-10 14:15:00,45.89,45.89,45.75,45.8,27581.0,40.5697,40.5697,40.446,40.4902,27581.0
2021-05-10 14:20:00,45.8,45.82,45.73,45.79,21278.0,40.4902,40.5079,40.4283,40.4813,21278.0
2021-05-10 14:25:00,45.78,45.8,45.7,45.74,23717.0,40.4725,40.4902,40.4018,40.4371,23717.0
2021-05-10 14:30:00,45.72,45.75,45.67,45.73,30841.0,40.4194,40.446,40.3752,40.4283,30841.0
2021-05-10 14:35:00,45.73,45.74,45.66,45.68,24022.0,40.4283,40.4371,40.3664,40.3841,24022.0
2021-05-10 14:40:00,45.68,45.68,45.64,45.67,25641.0,40.3841,40.3841,40.3487,40.3752,25641.0
2021-05-10 14:45:00,45.66,45.67,45.62,45.63,15358.0,40.3664,40.3752,40.331,40.3399,15358.0
2021-05-10 14:50:00,45.62,45.63,45.55,45.6,25600.0,40.331,40.3399,40.2692,40.3134,25600.0
2021-05-10 14:55:00,45.6,45.64,45.58,45.62,42334.0,40.3134,40.3487,40.2957,40.331,42334.0
2021-05-10 15:00:00,45.61,45.64,45.54,45.54,49649.0,40.3222,40.3487,40.2603,40.2603,49649.0
2021-05-10 15:05:00,45.54,45.55,45.47,45.5,44216.0,40.2603,40.2692,40.1984,40.225,44216.0
2021-05-10 15:10:00,45.51,45.54,45.49,45.49,47655.0,40.2338,40.2603,40.2161,40.2161,47655.0
2021-05-10 15:15:00,45.49,45.5,45.43,45.45,31213.0,40.2161,40.225,40.1631,40.1808,31213.0
2021-05-10 15:20:00,45.44,45.44,45.39,45.4,27947.0,40.1719,40.1719,40.1277,40.1365,27947.0
2021-05-10 15:25:00,45.41,45.47,45.38,45.45,31191.0,40.1454,40.1984,40.1189,40.1808,31191.0
2021-05-10 15:30:00,45.43,45.44,45.36,45.44,48310.0,40.1631,40.1719,40.1012,40.1719,48310.0
2021-05-10 15:35:00,45.44,45.44,45.37,45.4,51824.0,40.1719,40.1719,40.11,40.1365,51824.0
2021-05-10 15:40:00,45.4,45.41,45.37,45.39,77283.0,40.1365,40.1454,40.11,40.1277,77283.0
2021-05-10 15:45:00,45.38,45.4,45.26,45.29,121013.0,40.1189,40.1365,40.0128,40.0393,121013.0
2021-05-10 15:50:00,45.3,45.32,45.25,45.26,146172.0,40.0481,40.0658,40.0039,40.0128,146172.0
2021-05-10 15:55:00,45.26,45.33,45.22,45.25,178153.0,40.0128,40.0747,39.9774,40.0039,178153.0
2021-05-11 09:30:00,44.51,44.64,44.39,44.5,204304.0,39.3497,39.4647,39.2436,39.3409,204304.0
2021-05-11 09:35:00,44.45,44.62,44.31,44.61,89580.0,39.2967,39.447,39.1729,39.4381,89580.0
2021-05-11 09:40:00,44.61,44.67,44.55,44.64,46996.0,39.4381,39.4912,39.3851,39.4647,46996.0
2021-05-11 09:45:00,44.62,44.77,44.58,44.73,51878.0,39.447,39.5796,39.4116,39.5442,51878.0
2021-05-11 09:50:00,44.75,44.92,44.74,44.91,39826.0,39.5619,39.7122,39.5531,39.7034,39826.0
2021-05-11 09:55:00,44.93,44.95,44.85,44.91,64393.0,39.721,39.7387,39.6503,39.7034,64393.0
2021-05-11 10:00:00,44.91,44.92,44.82,44.85,125301.0,39.7034,39.7122,39.6238,39.6503,125301.0
2021-05-11 10:05:00,44.85,44.85,44.6,44.6,28542.0,39.6503,39.6503,39.4293,39.4293,28542.0
2021-05-11 10:10:00,44.62,44.68,44.6,44.66,37088.0,39.447,39.5,39.4293,39.4823,37088.0
2021-05-11 10:15:00,44.64,44.68,44.52,44.52,62760.0,39.4647,39.5,39.3586,39.3586,62760.0
2021-05-11 10:20:00,44.53,44.62,44.37,44.37,54278.0,39.3674,39.447,39.226,39.226,54278.0
2021-05-11 10:25:00,44.36,44.37,44.27,44.3,61092.0,39.2171,39.226,39.1376,39.1641,61092.0
2021-05-11 10:30:00,44.3,44.3,44.21,44.24,57193.0,39.1641,39.1641,39.0845,39.111,57193.0
2021-05-11 10:35:00,44.23,44.24,44.11,44.17,46734.0,39.1022,39.111,38.9961,39.0491,46734.0
2021-05-11 10:40:00,44.16,44.23,44.12,44.18,47053.0,39.0403,39.1022,39.0049,39.058,47053.0
2021-05-11 10:45:00,44.17,44.27,44.01,44.24,47248.0,39.0491,39.1376,38.9077,39.111,47248.0
2021-05-11 10:50:00,44.25,44.29,44.22,44.26,26781.0,39.1199,39.1552,39.0934,39.1287,26781.0
2021-05-11 10:55:00,44.26,44.32,44.22,44.24,25791.0,39.1287,39.1818,39.0934,39.111,25791.0
2021-05-11 11:00:00,44.24,44.29,44.14,44.15,45106.0,39.111,39.1552,39.0226,39.0315,45106.0
2021-05-11 11:05:00,44.16,44.29,44.16,44.23,33398.0,39.0403,39.1552,39.0403,39.1022,33398.0
2021-05-11 11:10:00,44.22,44.38,44.2,44.37,23867.0,39.0934,39.2348,39.0757,39.226,23867.0
2021-05-11 11:15:00,44.37,44.5,44.31,44.5,22260.0,39.226,39.3409,39.1729,39.3409,22260.0
2021-05-11 11:20:00,44.5,44.51,44.48,44.49,11671.0,39.3409,39.3497,39.3232,39.332,11671.0
2021-05-11 11:25:00,44.49,44.61,44.49,44.6,20738.0,39.332,39.4381,39.332,39.4293,20738.0
2021-05-11 11:30:00,44.59,44.61,44.53,44.6,18041.0,39.4205,39.4381,39.3674,39.4293,18041.0
2021-05-11 11:35:00,44.61,44.65,44.57,44.62,18296.0,39.4381,39.4735,39.4028,39.447,18296.0
2021-05-11 11:40:00,44.62,44.63,44.53,44.55,19005.0,39.447,39.4558,39.3674,39.3851,19005.0
2021-05-11 11:45:00,44.55,44.7,44.55,44.69,27029.0,39.3851,39.5177,39.3851,39.5089,27029.0
2021-05-11 11:50:00,44.69,44.75,44.65,44.75,28807.0,39.5089,39.5619,39.4735,39.5619,28807.0
2021-05-11 11:55:00,44.75,44.78,44.74,44.75,28273.0,39.5619,39.5884,39.5531,39.5619,28273.0
2021-05-11 12:00:00,44.76,44.8,44.71,44.74,33184.0,39.5707,39.6061,39.5265,39.5531,33184.0
2021-05-11 12:05:00,44.75,44.82,44.71,44.77,24952.0,39.5619,39.6238,39.5265,39.5796,24952.0
2021-05-11 12:10:00,44.76,44.84,44.76,44.82,21332.0,39.5707,39.6415,39.5707,39.6238,21332.0
2021-05-11 12:15:00,44.84,44.86,44.78,44.82,29301.0,39.6415,39.6592,39.5884,39.6238,29301.0
2021-05-11 12:20:00,44.81,44.83,44.74,44.79,26516.0,39.6149,39.6326,39.5531,39.5973,26516.0
2021-05-11 12:25:00,44.79,44.81,44.72,44.74,17450.0,39.5973,39.6149,39.5354,39.5531,17450.0
2021-05-11 12:30:00,44.75,44.77,44.72,44.73,22779.0,39.5619,39.5796,39.5354,39.5442,22779.0
2021-05-11 12:35:00,44.74,44.86,44.73,44.83,28167.0,39.5531,39.6592,39.5442,39.6326,28167.0
2021-05-11 12:40:00,44.83,44.84,44.72,44.73,23997.0,39.6326,39.6415,39.5354,39.5442,23997.0
2021-05-11 12:45:00,44.73,44.75,44.68,44.73,17069.0,39.5442,39.5619,39.5,39.5442,17069.0
2021-05-11 12:50:00,44.73,44.75,44.63,44.65,20106.0,39.5442,39.5619,39.4558,39.4735,20106.0
2021-05-11 12:55:00,44.66,44.72,44.6,44.72,25570.0,39.4823,39.5354,39.4293,39.5354,25570.0
2021-05-11 13:00:00,44.72,44.79,44.69,44.79,28550.0,39.5354,39.5973,39.5089,39.5973,28550.0
2021-05-11 13:05:00,44.79,44.83,44.76,44.83,17346.0,39.5973,39.6326,39.5707,39.6326,17346.0
2021-05-11 13:10:00,44.83,44.89,44.81,44.83,32473.0,39.6326,39.6857,39.6149,39.6326,32473.0
2021-05-11 13:15:00,44.83,44.88,44.78,44.85,21580.0,39.6326,39.6768,39.5884,39.6503,21580.0
2021-05-11 13:20:00,44.85,44.91,44.85,44.89,17802.0,39.6503,39.7034,39.6503,39.6857,17802.0
2021-05-11 13:25:00,44.91,44.96,44.9,44.95,13929.0,39.7034,39.7476,39.6945,39.7387,13929.0
2021-05-11 13:30:00,44.96,44.99,44.96,44.98,10791.0,39.7476,39.7741,39.7476,39.7652,10791.0
2021-05-11 13:35:00,44.98,45.01,44.96,45.01,26868.0,39.7652,39.7918,39.7476,39.7918,26868.0
2021-05-11 13:40:00,45.01,45.03,44.99,44.99,19655.0,39.7918,39.8094,39.7741,39.7741,19655.0
2021-05-11 13:45:00,45.0,45.01,44.97,45.01,21580.0,39.7829,39.7918,39.7564,39.7918,21580.0
2021-05-11 13:50:00,45.0,45.01,44.95,44.96,30574.0,39.7829,39.7918,39.7387,39.7476,30574.0
2021-05-11 13:55:00,44.95,45.13,44.95,45.09,70825.0,39.7387,39.8978,39.7387,39.8625,70825.0
2021-05-11 14:00:00,45.09,45.22,45.08,45.18,50603.0,39.8625,39.9774,39.8536,39.9421,50603.0
2021-05-11 14:05:00,45.19,45.2,45.09,45.11,30246.0,39.9509,39.9597,39.8625,39.8802,30246.0
2021-05-11 14:10:00,45.12,45.13,45.0,45.01,35160.0,39.889,39.8978,39.7829,39.7918,35160.0
2021-05-11 14:15:00,45.0,45.04,44.99,45.03,28112.0,39.7829,39.8183,39.7741,39.8094,28112.0
2021-05-11 14:20:00,45.03,45.09,45.0,45.09,39226.0,39.8094,39.8625,39.7829,39.8625,39226.0
2021-05-11 14:25:00,45.09,45.16,45.06,45.15,23797.0,39.8625,39.9244,39.836,39.9155,23797.0
2021-05-11 14:30:00,45.14,45.14,44.99,45.04,28190.0,39.9067,39.9067,39.7741,39.8183,28190.0
2021-05-11 14:35:00,45.03,45.07,44.98,45.02,19024.0,39.8094,39.8448,39.7652,39.8006,19024.0
2021-05-11 14:40:00,45.02,45.04,44.95,45.04,35927.0,39.8006,39.8183,39.7387,39.8183,35927.0
2021-05-11 14:45:00,45.03,45.12,45.01,45.12,23454.0,39.8094,39.889,39.7918,39.889,23454.0
2021-05-11 14:50:00,45.11,45.15,45.07,45.14,17531.0,39.8802,39.9155,39.8448,39.9067,17531.0
2021-05-11 14:55:00,45.15,45.15,45.06,45.14,25957.0,39.9155,39.9155,39.836,39.9067,25957.0
2021-05-11 15:00:00,45.14,45.2,45.13,45.18,24506.0,39.9067,39.9597,39.8978,39.9421,24506.0
2021-05-11 15:05:00,45.18,45.2,45.14,45.15,30503.0,39.9421,39.9597,39.9067,39.9155,30503.0
2021-05-11 15:10:00,45.16,45.16,45.1,45.11,29785.0,39.9244,39.9244,39.8713,39.8802,29785.0
2021-05-11 15:15:00,45.11,45.25,45.1,45.24,34859.0,39.8802,40.0039,39.8713,39.9951,34859.0
2021-05-11 15:20:00,45.25,45.27,45.22,45.25,20681.0,40.0039,40.0216,39.9774,40.0039,20681.0
2021-05-11 15:25:00,45.25,45.33,45.24,45.27,40591.0,40.0039,40.0747,39.9951,40.0216,40591.0
2021-05-11 15:30:00,45.27,45.3,45.13,45.13,60753.0,40.0216,40.0481,39.8978,39.8978,60753.0
2021-05-11 15:35:00,45.14,45.14,45.03,45.08,69802.0,39.9067,39.9067,39.8094,39.8536,69802.0
2021-05-11 15:40:00,45.08,45.24,45.07,45.18,140749.0,39.8536,39.9951,39.8448,39.9421,140749.0
2021-05-11 15:45:00,45.17,45.22,45.15,45.19,81234.0,39.9332,39.9774,39.9155,39.9509,81234.0
2021-05-11 15:50:00,45.2,45.23,45.16,45.19,139446.0,39.9597,39.9863,39.9244,39.9509,139446.0
2021-05-11 15:55:00,45.19,45.24,45.12,45.14,836438.0,39.9509,39.9951,39.889,39.9067,836438.0
2021-05-12 09:30:00,44.85,44.88,44.69,44.81,66163.0,39.6503,39.6768,39.5089,39.6149,66163.0
2021-05-12 09:35:00,44.81,44.85,44.61,44.63,16155.0,39.6149,39.6503,39.4381,39.4558,16155.0
2021-05-12 09:40:00,44.63,44.63,44.45,44.47,28747.0,39.4558,39.4558,39.2967,39.3144,28747.0
2021-05-12 09:45:00,44.45,44.47,44.29,44.29,50052.0,39.2967,39.3144,39.1552,39.1552,50052.0
2021-05-12 09:50:00,44.31,44.41,44.24,44.3,34325.0,39.1729,39.2613,39.111,39.1641,34325.0
2021-05-12 09:55:00,44.31,44.37,44.15,44.16,64706.0,39.1729,39.226,39.0315,39.0403,64706.0
2021-05-12 10:00:00,44.17,44.22,44.06,44.21,92120.0,39.0491,39.0934,38.9519,39.0845,92120.0
2021-05-12 10:05:00,44.22,44.35,44.12,44.2,85073.0,39.0934,39.2083,39.0049,39.0757,85073.0
2021-05-12 10:10:00,44.2,44.21,43.96,43.97,105256.0,39.0757,39.0845,38.8635,38.8723,105256.0
2021-05-12 10:15:00,43.96,43.99,43.91,43.96,43319.0,38.8635,38.89,38.8193,38.8635,43319.0
2021-05-12 10:20:00,43.96,44.04,43.94,44.0,25783.0,38.8635,38.9342,38.8458,38.8989,25783.0
2021-05-12 10:25:00,44.0,44.0,43.83,43.83,64808.0,38.8989,38.8989,38.7486,38.7486,64808.0
2021-05-12 10:30:00,43.82,43.85,43.62,43.66,116793.0,38.7397,38.7662,38.5629,38.5983,116793.0
2021-05-12 10:35:00,43.67,43.88,43.67,43.78,42824.0,38.6071,38.7928,38.6071,38.7044,42824.0
2021-05-12 10:40:00,43.76,43.78,43.69,43.74,48780.0,38.6867,38.7044,38.6248,38.669,48780.0
2021-05-12 10:45:00,43.73,43.81,43.69,43.71,33279.0,38.6602,38.7309,38.6248,38.6425,33279.0
2021-05-12 10:50:00,43.7,43.74,43.62,43.63,40152.0,38.6336,38.669,38.5629,38.5718,40152.0
2021-05-12 10:55:00,43.65,43.67,43.59,43.62,61522.0,38.5894,38.6071,38.5364,38.5629,61522.0
2021-05-12 11:00:00,43.62,43.64,43.57,43.61,54887.0,38.5629,38.5806,38.5187,38.5541,54887.0
2021-05-12 11:05:00,43.61,43.64,43.46,43.53,76006.0,38.5541,38.5806,38.4215,38.4833,76006.0
2021-05-12 11:10:00,43.53,43.56,43.45,43.55,52547.0,38.4833,38.5099,38.4126,38.501,52547.0
2021-05-12 11:15:00,43.54,43.64,43.52,43.6,37873.0,38.4922,38.5806,38.4745,38.5452,37873.0
2021-05-12 11:20:00,43.61,43.67,43.54,43.54,44857.0,38.5541,38.6071,38.4922,38.4922,44857.0
2021-05-12 11:25:00,43.53,43.55,43.42,43.43,39174.0,38.4833,38.501,38.3861,38.3949,39174.0
2021-05-12 11:30:00,43.43,43.43,43.32,43.33,52406.0,38.3949,38.3949,38.2977,38.3065,52406.0
2021-05-12 11:35:00,43.33,43.35,43.23,43.29,72141.0,38.3065,38.3242,38.2181,38.2712,72141.0
2021-05-12 11:40:00,43.28,43.43,43.24,43.43,35641.0,38.2623,38.3949,38.227,38.3949,35641.0
2021-05-12 11:45:00,43.45,43.46,43.38,43.39,36899.0,38.4126,38.4215,38.3507,38.3596,36899.0
2021-05-12 11:50:00,43.38,43.39,43.27,43.28,19509.0,38.3507,38.3596,38.2535,38.2623,19509.0
2021-05-12 11:55:00,43.27,43.29,43.19,43.2,36532.0,38.2535,38.2712,38.1828,38.1916,36532.0
2021-05-12 12:00:00,43.19,43.29,43.17,43.23,74776.0,38.1828,38.2712,38.1651,38.2181,74776.0
2021-05-12 12:05:00,43.23,43.31,43.23,43.26,35737.0,38.2181,38.2889,38.2181,38.2446,35737.0
2021-05-12 12:10:00,43.26,43.27,43.17,43.17,44786.0,38.2446,38.2535,38.1651,38.1651,44786.0
2021-05-12 12:15:00,43.18,43.21,43.12,43.21,82288.0,38.1739,38.2004,38.1209,38.2004,82288.0
2021-05-12 12:20:00,43.19,43.36,43.17,43.29,124834.0,38.1828,38.3331,38.1651,38.2712,124834.0
2021-05-12 12:25:00,43.29,43.39,43.28,43.39,72779.0,38.2712,38.3596,38.2623,38.3596,72779.0
2021-05-12 12:30:00,43.39,43.47,43.36,43.44,57420.0,38.3596,38.4303,38.3331,38.4038,57420.0
2021-05-12 12:35:00,43.46,43.47,43.36,43.38,33267.0,38.4215,38.4303,38.3331,38.3507,33267.0
2021-05-12 12:40:00,43.37,43.38,43.3,43.35,36299.0,38.3419,38.3507,38.28,38.3242,36299.0
2021-05-12 12:45:00,43.34,43.38,43.3,43.35,21963.0,38.3154,38.3507,38.28,38.3242,21963.0
2021-05-12 12:50:00,43.36,43.41,43.36,43.38,17722.0,38.3331,38.3773,38.3331,38.3507,17722.0
2021-05-12 12:55:00,43.37,43.38,43.29,43.36,18771.0,38.3419,38.3507,38.2712,38.3331,18771.0
2021-05-12 13:00:00,43.35,43.47,43.31,43.46,29481.0,38.3242,38.4303,38.2889,38.4215,29481.0
2021-05-12 13:05:00,43.47,43.5,43.42,43.42,19606.0,38.4303,38.4568,38.3861,38.3861,19606.0
2021-05-12 13:10:00,43.42,43.48,43.42,43.47,22617.0,38.3861,38.4391,38.3861,38.4303,22617.0
2021-05-12 13:15:00,43.47,43.47,43.33,43.34,40309.0,38.4303,38.4303,38.3065,38.3154,40309.0
2021-05-12 13:20:00,43.34,43.34,43.24,43.27,39764.0,38.3154,38.3154,38.227,38.2535,39764.0
2021-05-12 13:25:00,43.26,43.28,43.19,43.25,52857.0,38.2446,38.2623,38.1828,38.2358,52857.0
2021-05-12 13:30:00,43.24,43.27,43.14,43.14,35353.0,38.227,38.2535,38.1386,38.1386,35353.0
2021-05-12 13:35:00,43.14,43.25,43.14,43.23,76888.0,38.1386,38.2358,38.1386,38.2181,76888.0
2021-05-12 13:40:00,43.23,43.25,43.17,43.24,18860.0,38.2181,38.2358,38.1651,38.227,18860.0
2021-05-12 13:45:00,43.23,43.24,43.17,43.19,26736.0,38.2181,38.227,38.1651,38.1828,26736.0
2021-05-12 13:50:00,43.2,43.24,43.17,43.22,27680.0,38.1916,38.227,38.1651,38.2093,27680.0
2021-05-12 13:55:00,43.22,43.25,43.18,43.21,17957.0,38.2093,38.2358,38.1739,38.2004,17957.0
2021-05-12 14:00:00,43.22,43.23,43.14,43.15,36130.0,38.2093,38.2181,38.1386,38.1474,36130.0
2021-05-12 14:05:00,43.14,43.2,43.13,43.16,21151.0,38.1386,38.1916,38.1297,38.1562,21151.0
2021-05-12 14:10:00,43.15,43.18,43.1,43.12,59494.0,38.1474,38.1739,38.1032,38.1209,59494.0
2021-05-12 14:15:00,43.11,43.11,43.04,43.11,39958.0,38.112,38.112,38.0502,38.112,39958.0
2021-05-12 14:20:00,43.12,43.16,43.06,43.09,41632.0,38.1209,38.1562,38.0678,38.0944,41632.0
2021-05-12 14:25:00,43.1,43.14,43.09,43.11,26643.0,38.1032,38.1386,38.0944,38.112,26643.0
2021-05-12 14:30:00,43.1,43.14,43.02,43.12,67147.0,38.1032,38.1386,38.0325,38.1209,67147.0
2021-05-12 14:35:00,43.11,43.17,43.04,43.13,41464.0,38.112,38.1651,38.0502,38.1297,41464.0
2021-05-12 14:40:00,43.12,43.16,43.1,43.16,28302.0,38.1209,38.1562,38.1032,38.1562,28302.0
2021-05-12 14:45:00,43.15,43.23,43.11,43.2,31208.0,38.1474,38.2181,38.112,38.1916,31208.0
2021-05-12 14:50:00,43.21,43.29,43.21,43.23,32703.0,38.2004,38.2712,38.2004,38.2181,32703.0
2021-05-12 14:55:00,43.24,43.24,43.12,43.15,40604.0,38.227,38.227,38.1209,38.1474,40604.0
2021-05-12 15:00:00,43.13,43.16,43.07,43.08,52921.0,38.1297,38.1562,38.0767,38.0855,52921.0
2021-05-12 15:05:00,43.08,43.09,43.01,43.09,62793.0,38.0855,38.0944,38.0236,38.0944,62793.0
2021-05-12 15:10:00,43.09,43.09,42.98,43.01,77855.0,38.0944,38.0944,37.9971,38.0236,77855.0
2021-05-12 15:15:00,43.01,43.04,42.95,42.96,37737.0,38.0236,38.0502,37.9706,37.9794,37737.0
2021-05-12 15:20:00,42.96,42.99,42.87,42.89,43346.0,37.9794,38.006,37.8999,37.9175,43346.0
2021-05-12 15:25:00,42.88,42.93,42.83,42.91,70332.0,37.9087,37.9529,37.8645,37.9352,70332.0
2021-05-12 15:30:00,42.91,42.98,42.87,42.96,101087.0,37.9352,37.9971,37.8999,37.9794,101087.0
2021-05-12 15:35:00,42.95,42.95,42.86,42.91,74510.0,37.9706,37.9706,37.891,37.9352,74510.0
2021-05-12 15:40:00,42.91,42.99,42.89,42.97,57856.0,37.9352,38.006,37.9175,37.9883,57856.0
2021-05-12 15:45:00,42.96,43.03,42.9,42.93,102670.0,37.9794,38.0413,37.9264,37.9529,102670.0
2021-05-12 15:50:00,42.93,42.93,42.79,42.8,175891.0,37.9529,37.9529,37.8291,37.838,175891.0
2021-05-12 15:55:00,42.8,42.9,42.79,42.86,257957.0,37.838,37.9264,37.8291,37.891,257957.0
2021-05-13 09:30:00,42.9,43.41,42.86,43.39,133688.0,37.9264,38.3773,37.891,38.3596,133688.0
2021-05-13 09:35:00,43.37,43.5,43.35,43.45,88771.0,38.3419,38.4568,38.3242,38.4126,88771.0
2021-05-13 09:40:00,43.44,43.47,43.25,43.26,67571.0,38.4038,38.4303,38.2358,38.2446,67571.0
2021-05-13 09:45:00,43.28,43.56,43.27,43.51,104460.0,38.2623,38.5099,38.2535,38.4657,104460.0
2021-05-13 09:50:00,43.5,43.72,43.48,43.71,57532.0,38.4568,38.6513,38.4391,38.6425,57532.0
2021-05-13 09:55:00,43.73,43.78,43.68,43.76,29755.0,38.6602,38.7044,38.616,38.6867,29755.0
2021-05-13 10:00:00,43.76,43.84,43.74,43.75,37211.0,38.6867,38.7574,38.669,38.6778,37211.0
2021-05-13 10:05:00,43.76,43.78,43.64,43.65,32610.0,38.6867,38.7044,38.5806,38.5894,32610.0
2021-05-13 10:10:00,43.65,43.78,43.62,43.7,30375.0,38.5894,38.7044,38.5629,38.6336,30375.0
2021-05-13 10:15:00,43.7,43.79,43.64,43.64,38253.0,38.6336,38.7132,38.5806,38.5806,38253.0
2021-05-13 10:20:00,43.63,43.82,43.63,43.81,26655.0,38.5718,38.7397,38.5718,38.7309,26655.0
2021-05-13 10:25:00,43.8,43.81,43.71,43.76,23741.0,38.722,38.7309,38.6425,38.6867,23741.0
2021-05-13 10:30:00,43.77,43.81,43.75,43.75,22615.0,38.6955,38.7309,38.6778,38.6778,22615.0
2021-05-13 10:35:00,43.75,43.76,43.67,43.68,42157.0,38.6778,38.6867,38.6071,38.616,42157.0
2021-05-13 10:40:00,43.68,43.7,43.63,43.66,21958.0,38.616,38.6336,38.5718,38.5983,21958.0
2021-05-13 10:45:00,43.66,43.69,43.64,43.64,22251.0,38.5983,38.6248,38.5806,38.5806,22251.0
2021-05-13 10:50:00,43.64,43.71,43.57,43.7,46139.0,38.5806,38.6425,38.5187,38.6336,46139.0
2021-05-13 10:55:00,43.7,43.76,43.65,43.68,55143.0,38.6336,38.6867,38.5894,38.616,55143.0
2021-05-13 11:00:00,43.68,43.68,43.6,43.65,53026.0,38.616,38.616,38.5452,38.5894,53026.0
2021-05-13 11:05:00,43.63,43.65,43.57,43.59,12398.0,38.5718,38.5894,38.5187,38.5364,12398.0
2021-05-13 11:10:00,43.59,43.59,43.51,43.53,15267.0,38.5364,38.5364,38.4657,38.4833,15267.0
2021-05-13 11:15:00,43.52,43.62,43.5,43.62,18792.0,38.4745,38.5629,38.4568,38.5629,18792.0
2021-05-13 11:20:00,43.61,43.62,43.57,43.6,12797.0,38.5541,38.5629,38.5187,38.5452,12797.0
2021-05-13 11:25:00,43.59,43.6,43.46,43.48,19483.0,38.5364,38.5452,38.4215,38.4391,19483.0
2021-05-13 11:30:00,43.48,43.51,43.42,43.51,17901.0,38.4391,38.4657,38.3861,38.4657,17901.0
2021-05-13 11:35:00,43.5,43.59,43.43,43.59,25212.0,38.4568,38.5364,38.3949,38.5364,25212.0
2021-05-13 11:40:00,43.57,43.58,43.4,43.41,23272.0,38.5187,38.5275,38.3684,38.3773,23272.0
2021-05-13 11:45:00,43.41,43.49,43.38,43.49,23190.0,38.3773,38.448,38.3507,38.448,23190.0
2021-05-13 11:50:00,43.48,43.51,43.43,43.45,13468.0,38.4391,38.4657,38.3949,38.4126,13468.0
2021-05-13 11:55:00,43.46,43.48,43.37,43.4,19238.0,38.4215,38.4391,38.3419,38.3684,19238.0
2021-05-13 12:00:00,43.42,43.54,43.39,43.48,24254.0,38.3861,38.4922,38.3596,38.4391,24254.0
2021-05-13 12:05:00,43.48,43.54,43.45,43.54,21447.0,38.4391,38.4922,38.4126,38.4922,21447.0
2021-05-13 12:10:00,43.55,43.56,43.51,43.53,32434.0,38.501,38.5099,38.4657,38.4833,32434.0
2021-05-13 12:15:00,43.53,43.56,43.47,43.48,44441.0,38.4833,38.5099,38.4303,38.4391,44441.0
2021-05-13 12:20:00,43.47,43.48,43.4,43.42,63933.0,38.4303,38.4391,38.3684,38.3861,63933.0
2021-05-13 12:25:00,43.42,43.51,43.42,43.48,24787.0,38.3861,38.4657,38.3861,38.4391,24787.0
2021-05-13 12:30:00,43.48,43.53,43.48,43.5,25857.0,38.4391,38.4833,38.4391,38.4568,25857.0
2021-05-13 12:35:00,43.51,43.53,43.47,43.51,102872.0,38.4657,38.4833,38.4303,38.4657,102872.0
2021-05-13 12:40:00,43.51,43.51,43.41,43.45,27165.0,38.4657,38.4657,38.3773,38.4126,27165.0
2021-05-13 12:45:00,43.44,43.48,43.41,43.42,22558.0,38.4038,38.4391,38.3773,38.3861,22558.0
2021-05-13 12:50:00,43.43,43.45,43.35,43.38,41709.0,38.3949,38.4126,38.3242,38.3507,41709.0
2021-05-13 12:55:00,43.38,43.38,43.28,43.33,16642.0,38.3507,38.3507,38.2623,38.3065,16642.0
2021-05-13 13:00:00,43.32,43.36,43.25,43.36,31399.0,38.2977,38.3331,38.2358,38.3331,31399.0
2021-05-13 13:05:00,43.37,43.41,43.31,43.41,15306.0,38.3419,38.3773,38.2889,38.3773,15306.0
2021-05-13 13:10:00,43.41,43.43,43.37,43.43,28685.0,38.3773,38.3949,38.3419,38.3949,28685.0
2021-05-13 13:15:00,43.41,43.43,43.33,43.35,23179.0,38.3773,38.3949,38.3065,38.3242,23179.0
2021-05-13 13:20:00,43.35,43.36,43.29,43.29,19417.0,38.3242,38.3331,38.2712,38.2712,19417.0
2021-05-13 13:25:00,43.29,43.4,43.26,43.38,19969.0,38.2712,38.3684,38.2446,38.3507,19969.0
2021-05-13 13:30:00,43.39,43.4,43.28,43.29,29482.0,38.3596,38.3684,38.2623,38.2712,29482.0
2021-05-13 13:35:00,43.3,43.32,43.24,43.27,24563.0,38.28,38.2977,38.227,38.2535,24563.0
2021-05-13 13:40:00,43.27,43.32,43.23,43.27,25298.0,38.2535,38.2977,38.2181,38.2535,25298.0
2021-05-13 13:45:00,43.27,43.3,43.15,43.18,37815.0,38.2535,38.28,38.1474,38.1739,37815.0
2021-05-13 13:50:00,43.18,43.31,43.18,43.3,25133.0,38.1739,38.2889,38.1739,38.28,25133.0
2021-05-13 13:55:00,43.29,43.32,43.25,43.26,30126.0,38.2712,38.2977,38.2358,38.2446,30126.0
2021-05-13 14:00:00,43.26,43.39,43.25,43.38,54125.0,38.2446,38.3596,38.2358,38.3507,54125.0
2021-05-13 14:05:00,43.39,43.48,43.36,43.4,60066.0,38.3596,38.4391,38.3331,38.3684,60066.0
2021-05-13 14:10:00,43.4,43.43,43.38,43.41,54976.0,38.3684,38.3949,38.3507,38.3773,54976.0
2021-05-13 14:15:00,43.4,43.42,43.36,43.41,29221.0,38.3684,38.3861,38.3331,38.3773,29221.0
2021-05-13 14:20:00,43.41,43.52,43.41,43.52,68725.0,38.3773,38.4745,38.3773,38.4745,68725.0
2021-05-13 14:25:00,43.51,43.56,43.5,43.53,52550.0,38.4657,38.5099,38.4568,38.4833,52550.0
2021-05-13 14:30:00,43.53,43.55,43.49,43.54,77377.0,38.4833,38.501,38.448,38.4922,77377.0
2021-05-13 14:35:00,43.54,43.61,43.53,43.53,154628.0,38.4922,38.5541,38.4833,38.4833,154628.0
2021-05-13 14:40:00,43.52,43.6,43.49,43.55,53916.0,38.4745,38.5452,38.448,38.501,53916.0
2021-05-13 14:45:00,43.55,43.57,43.51,43.54,27377.0,38.501,38.5187,38.4657,38.4922,27377.0
2021-05-13 14:50:00,43.54,43.55,43.48,43.54,20053.0,38.4922,38.501,38.4391,38.4922,20053.0
2021-05-13 14:55:00,43.54,43.56,43.47,43.48,42869.0,38.4922,38.5099,38.4303,38.4391,42869.0
2021-05-13 15:00:00,43.49,43.62,43.48,43.58,25249.0,38.448,38.5629,38.4391,38.5275,25249.0
2021-05-13 15:05:00,43.58,43.66,43.57,43.66,26480.0,38.5275,38.5983,38.5187,38.5983,26480.0
2021-05-13 15:10:00,43.66,43.67,43.57,43.62,20053.0,38.5983,38.6071,38.5187,38.5629,20053.0
2021-05-13 15:15:00,43.63,43.67,43.6,43.62,23660.0,38.5718,38.6071,38.5452,38.5629,23660.0
2021-05-13 15:20:00,43.62,43.64,43.55,43.63,25409.0,38.5629,38.5806,38.501,38.5718,25409.0
2021-05-13 15:25:00,43.63,43.69,43.62,43.69,28330.0,38.5718,38.6248,38.5629,38.6248,28330.0
2021-05-13 15:30:00,43.69,43.79,43.68,43.75,43845.0,38.6248,38.7132,38.616,38.6778,43845.0
2021-05-13 15:35:00,43.76,43.88,43.73,43.87,84568.0,38.6867,38.7928,38.6602,38.7839,84568.0
2021-05-13 15:40:00,43.87,43.87,43.8,43.84,55550.0,38.7839,38.7839,38.722,38.7574,55550.0
2021-05-13 15:45:00,43.84,43.85,43.76,43.77,83639.0,38.7574,38.7662,38.6867,38.6955,83639.0
2021-05-13 15:50:00,43.79,43.8,43.66,43.68,115442.0,38.7132,38.722,38.5983,38.616,115442.0
2021-05-13 15:55:00,43.69,43.69,43.51,43.52,293806.0,38.6248,38.6248,38.4657,38.4745,293806.0
2021-05-14 09:30:00,43.88,43.93,43.78,43.86,65399.0,38.7928,38.837,38.7044,38.7751,65399.0
2021-05-14 09:35:00,43.89,43.9,43.71,43.74,16809.0,38.8016,38.8104,38.6425,38.669,16809.0
2021-05-14 09:40:00,43.74,43.95,43.74,43.95,16688.0,38.669,38.8547,38.669,38.8547,16688.0
2021-05-14 09:45:00,43.96,44.04,43.95,43.96,12649.0,38.8635,38.9342,38.8547,38.8635,12649.0
2021-05-14 09:50:00,43.97,44.1,43.93,44.1,15050.0,38.8723,38.9873,38.837,38.9873,15050.0
2021-05-14 09:55:00,44.1,44.17,44.09,44.14,22320.0,38.9873,39.0491,38.9784,39.0226,22320.0
2021-05-14 10:00:00,44.15,44.16,44.09,44.13,27857.0,39.0315,39.0403,38.9784,39.0138,27857.0
2021-05-14 10:05:00,44.12,44.2,44.1,44.14,230852.0,39.0049,39.0757,38.9873,39.0226,230852.0
2021-05-14 10:10:00,44.13,44.21,44.12,44.17,21946.0,39.0138,39.0845,39.0049,39.0491,21946.0
2021-05-14 10:15:00,44.16,44.17,44.07,44.09,18647.0,39.0403,39.0491,38.9607,38.9784,18647.0
2021-05-14 10:20:00,44.1,44.15,44.06,44.09,20036.0,38.9873,39.0315,38.9519,38.9784,20036.0
2021-05-14 10:25:00,44.09,44.14,44.07,44.08,25690.0,38.9784,39.0226,38.9607,38.9696,25690.0
2021-05-14 10:30:00,44.07,44.18,44.07,44.14,24749.0,38.9607,39.058,38.9607,39.0226,24749.0
2021-05-14 10:35:00,44.12,44.12,44.02,44.03,17793.0,39.0049,39.0049,38.9165,38.9254,17793.0
2021-05-14 10:40:00,44.04,44.09,44.03,44.05,19267.0,38.9342,38.9784,38.9254,38.9431,19267.0
2021-05-14 10:45:00,44.06,44.18,44.06,44.17,27967.0,38.9519,39.058,38.9519,39.0491,27967.0
2021-05-14 10:50:00,44.18,44.23,44.17,44.2,19847.0,39.058,39.1022,39.0491,39.0757,19847.0
2021-05-14 10:55:00,44.21,44.25,44.14,44.23,23997.0,39.0845,39.1199,39.0226,39.1022,23997.0
2021-05-14 11:00:00,44.23,44.24,44.09,44.11,13307.0,39.1022,39.111,38.9784,38.9961,13307.0
2021-05-14 11:05:00,44.11,44.17,44.11,44.12,15839.0,38.9961,39.0491,38.9961,39.0049,15839.0
2021-05-14 11:10:00,44.12,44.17,44.11,44.15,15200.0,39.0049,39.0491,38.9961,39.0315,15200.0
2021-05-14 11:15:00,44.16,44.21,44.15,44.21,16028.0,39.0403,39.0845,39.0315,39.0845,16028.0
2021-05-14 11:20:00,44.21,44.21,44.17,44.18,33116.0,39.0845,39.0845,39.0491,39.058,33116.0
2021-05-14 11:25:00,44.19,44.3,44.19,44.27,19877.0,39.0668,39.1641,39.0668,39.1376,19877.0
2021-05-14 11:30:00,44.27,44.3,44.26,44.3,15539.0,39.1376,39.1641,39.1287,39.1641,15539.0
2021-05-14 11:35:00,44.29,44.29,44.25,44.27,21784.0,39.1552,39.1552,39.1199,39.1376,21784.0
2021-05-14 11:40:00,44.27,44.32,44.26,44.29,17617.0,39.1376,39.1818,39.1287,39.1552,17617.0
2021-05-14 11:45:00,44.3,44.3,44.26,44.27,10445.0,39.1641,39.1641,39.1287,39.1376,10445.0
2021-05-14 11:50:00,44.27,44.28,44.23,44.26,9693.0,39.1376,39.1464,39.1022,39.1287,9693.0
2021-05-14 11:55:00,44.27,44.28,44.25,44.27,9288.0,39.1376,39.1464,39.1199,39.1376,9288.0
2021-05-14 12:00:00,44.27,44.33,44.26,44.29,20292.0,39.1376,39.1906,39.1287,39.1552,20292.0
2021-05-14 12:05:00,44.3,44.34,44.3,44.32,10067.0,39.1641,39.1994,39.1641,39.1818,10067.0
2021-05-14 12:10:00,44.31,44.35,44.3,44.34,18223.0,39.1729,39.2083,39.1641,39.1994,18223.0
2021-05-14 12:15:00,44.34,44.35,44.31,44.34,12572.0,39.1994,39.2083,39.1729,39.1994,12572.0
2021-05-14 12:20:00,44.34,44.36,44.32,44.35,13323.0,39.1994,39.2171,39.1818,39.2083,13323.0
2021-05-14 12:25:00,44.36,44.38,44.35,44.36,10634.0,39.2171,39.2348,39.2083,39.2171,10634.0
2021-05-14 12:30:00,44.36,44.4,44.35,44.4,18176.0,39.2171,39.2525,39.2083,39.2525,18176.0
2021-05-14 12:35:00,44.4,44.4,44.35,44.37,14971.0,39.2525,39.2525,39.2083,39.226,14971.0
2021-05-14 12:40:00,44.37,44.41,44.36,44.36,15763.0,39.226,39.2613,39.2171,39.2171,15763.0
2021-05-14 12:45:00,44.36,44.4,44.34,44.39,9879.0,39.2171,39.2525,39.1994,39.2436,9879.0
2021-05-14 12:50:00,44.4,44.42,44.37,44.38,8480.0,39.2525,39.2702,39.226,39.2348,8480.0
2021-05-14 12:55:00,44.39,44.43,44.39,44.43,14510.0,39.2436,39.279,39.2436,39.279,14510.0
2021-05-14 13:00:00,44.43,44.47,44.42,44.42,23091.0,39.279,39.3144,39.2702,39.2702,23091.0
2021-05-14 13:05:00,44.41,44.41,44.37,44.39,18261.0,39.2613,39.2613,39.226,39.2436,18261.0
2021-05-14 13:10:00,44.4,44.4,44.38,44.4,6215.0,39.2525,39.2525,39.2348,39.2525,6215.0
2021-05-14 13:15:00,44.41,44.42,44.4,44.41,9240.0,39.2613,39.2702,39.2525,39.2613,9240.0
2021-05-14 13:20:00,44.41,44.45,44.4,44.4,19304.0,39.2613,39.2967,39.2525,39.2525,19304.0
2021-05-14 13:25:00,44.41,44.44,44.41,44.44,14960.0,39.2613,39.2878,39.2613,39.2878,14960.0
2021-05-14 13:30:00,44.44,44.46,44.39,44.4,17381.0,39.2878,39.3055,39.2436,39.2525,17381.0
2021-05-14 13:35:00,44.4,44.44,44.39,44.42,15383.0,39.2525,39.2878,39.2436,39.2702,15383.0
2021-05-14 13:40:00,44.41,44.43,44.4,44.41,11066.0,39.2613,39.279,39.2525,39.2613,11066.0
2021-05-14 13:45:00,44.42,44.43,44.39,44.41,27181.0,39.2702,39.279,39.2436,39.2613,27181.0
2021-05-14 13:50:00,44.41,44.44,44.39,44.42,33306.0,39.2613,39.2878,39.2436,39.2702,33306.0
2021-05-14 13:55:00,44.43,44.48,44.42,44.47,15331.0,39.279,39.3232,39.2702,39.3144,15331.0
2021-05-14 14:00:00,44.48,44.49,44.45,44.48,17607.0,39.3232,39.332,39.2967,39.3232,17607.0
2021-05-14 14:05:00,44.49,44.52,44.48,44.51,18937.0,39.332,39.3586,39.3232,39.3497,18937.0
2021-05-14 14:10:00,44.51,44.57,44.5,44.55,12289.0,39.3497,39.4028,39.3409,39.3851,12289.0
2021-05-14 14:15:00,44.57,44.57,44.5,44.51,13050.0,39.4028,39.4028,39.3409,39.3497,13050.0
2021-05-14 14:20:00,44.51,44.52,44.48,44.5,29839.0,39.3497,39.3586,39.3232,39.3409,29839.0
2021-05-14 14:25:00,44.51,44.52,44.48,44.48,13365.0,39.3497,39.3586,39.3232,39.3232,13365.0
2021-05-14 14:30:00,44.49,44.53,44.49,44.5,12278.0,39.332,39.3674,39.332,39.3409,12278.0
2021-05-14 14:35:00,44.5,44.52,44.48,44.5,23905.0,39.3409,39.3586,39.3232,39.3409,23905.0
2021-05-14 14:40:00,44.5,44.51,44.48,44.48,16281.0,39.3409,39.3497,39.3232,39.3232,16281.0
2021-05-14 14:45:00,44.49,44.53,44.49,44.52,8993.0,39.332,39.3674,39.332,39.3586,8993.0
2021-05-14 14:50:00,44.53,44.53,44.48,44.5,15876.0,39.3674,39.3674,39.3232,39.3409,15876.0
2021-05-14 14:55:00,44.5,44.52,44.44,44.47,12483.0,39.3409,39.3586,39.2878,39.3144,12483.0
2021-05-14 15:00:00,44.48,44.48,44.42,44.47,19077.0,39.3232,39.3232,39.2702,39.3144,19077.0
2021-05-14 15:05:00,44.47,44.48,44.43,44.46,15991.0,39.3144,39.3232,39.279,39.3055,15991.0
2021-05-14 15:10:00,44.46,44.48,44.43,44.46,14849.0,39.3055,39.3232,39.279,39.3055,14849.0
2021-05-14 15:15:00,44.46,44.49,44.45,44.45,10051.0,39.3055,39.332,39.2967,39.2967,10051.0
2021-05-14 15:20:00,44.46,44.5,44.43,44.43,17003.0,39.3055,39.3409,39.279,39.279,17003.0
2021-05-14 15:25:00,44.44,44.44,44.38,44.41,20061.0,39.2878,39.2878,39.2348,39.2613,20061.0
2021-05-14 15:30:00,44.41,44.44,44.32,44.33,28417.0,39.2613,39.2878,39.1818,39.1906,28417.0
2021-05-14 15:35:00,44.34,44.35,44.3,44.35,22501.0,39.1994,39.2083,39.1641,39.2083,22501.0
2021-05-14 15:40:00,44.34,44.35,44.27,44.3,35128.0,39.1994,39.2083,39.1376,39.1641,35128.0
2021-05-14 15:45:00,44.3,44.36,44.27,44.34,47983.0,39.1641,39.2171,39.1376,39.1994,47983.0
2021-05-14 15:50:00,44.34,44.36,44.29,44.36,57874.0,39.1994,39.2171,39.1552,39.2171,57874.0
2021-05-14 15:55:00,44.36,44.36,44.25,44.26,157820.0,39.2171,39.2171,39.1199,39.1287,157820.0
2021-05-17 09:30:00,44.0,44.15,43.8,44.08,141023.0,38.8989,39.0315,38.722,38.9696,141023.0
2021-05-17 09:35:00,44.1,44.18,44.06,44.1,62413.0,38.9873,39.058,38.9519,38.9873,62413.0
2021-05-17 09:40:00,44.09,44.1,43.93,43.96,48007.0,38.9784,38.9873,38.837,38.8635,48007.0
2021-05-17 09:45:00,43.93,43.99,43.78,43.8,28803.0,38.837,38.89,38.7044,38.722,28803.0
2021-05-17 09:50:00,43.79,43.83,43.74,43.83,32125.0,38.7132,38.7486,38.669,38.7486,32125.0
2021-05-17 09:55:00,43.83,43.84,43.67,43.7,30414.0,38.7486,38.7574,38.6071,38.6336,30414.0
2021-05-17 10:00:00,43.68,43.85,43.63,43.83,57791.0,38.616,38.7662,38.5718,38.7486,57791.0
2021-05-17 10:05:00,43.86,43.94,43.84,43.91,32589.0,38.7751,38.8458,38.7574,38.8193,32589.0
2021-05-17 10:10:00,43.89,43.95,43.83,43.91,30612.0,38.8016,38.8547,38.7486,38.8193,30612.0
2021-05-17 10:15:00,43.91,44.02,43.87,43.98,54638.0,38.8193,38.9165,38.7839,38.8812,54638.0
2021-05-17 10:20:00,43.98,43.99,43.85,43.85,20558.0,38.8812,38.89,38.7662,38.7662,20558.0
2021-05-17 10:25:00,43.85,43.92,43.74,43.74,35735.0,38.7662,38.8281,38.669,38.669,35735.0
2021-05-17 10:30:00,43.73,43.74,43.6,43.63,51973.0,38.6602,38.669,38.5452,38.5718,51973.0
2021-05-17 10:35:00,43.61,43.92,43.61,43.92,26676.0,38.5541,38.8281,38.5541,38.8281,26676.0
2021-05-17 10:40:00,43.92,43.96,43.89,43.93,26274.0,38.8281,38.8635,38.8016,38.837,26274.0
2021-05-17 10:45:00,43.94,44.0,43.88,44.0,17472.0,38.8458,38.8989,38.7928,38.8989,17472.0
2021-05-17 10:50:00,44.01,44.01,43.94,43.96,32371.0,38.9077,38.9077,38.8458,38.8635,32371.0
2021-05-17 10:55:00,43.96,43.97,43.87,43.89,19264.0,38.8635,38.8723,38.7839,38.8016,19264.0
2021-05-17 11:00:00,43.88,43.9,43.76,43.84,18226.0,38.7928,38.8104,38.6867,38.7574,18226.0
2021-05-17 11:05:00,43.84,43.93,43.83,43.86,16416.0,38.7574,38.837,38.7486,38.7751,16416.0
2021-05-17 11:10:00,43.85,43.95,43.8,43.93,46967.0,38.7662,38.8547,38.722,38.837,46967.0
2021-05-17 11:15:00,43.93,43.99,43.91,43.94,11962.0,38.837,38.89,38.8193,38.8458,11962.0
2021-05-17 11:20:00,43.95,43.99,43.94,43.94,12396.0,38.8547,38.89,38.8458,38.8458,12396.0
2021-05-17 11:25:00,43.95,43.97,43.9,43.91,13865.0,38.8547,38.8723,38.8104,38.8193,13865.0
2021-05-17 11:30:00,43.9,43.96,43.89,43.94,19463.0,38.8104,38.8635,38.8016,38.8458,19463.0
2021-05-17 11:35:00,43.94,44.03,43.93,44.0,9850.0,38.8458,38.9254,38.837,38.8989,9850.0
2021-05-17 11:40:00,43.98,44.03,43.96,44.01,8786.0,38.8812,38.9254,38.8635,38.9077,8786.0
2021-05-17 11:45:00,44.01,44.06,44.0,44.01,11568.0,38.9077,38.9519,38.8989,38.9077,11568.0
2021-05-17 11:50:00,44.02,44.02,43.91,43.94,10263.0,38.9165,38.9165,38.8193,38.8458,10263.0
2021-05-17 11:55:00,43.94,44.01,43.92,44.0,17180.0,38.8458,38.9077,38.8281,38.8989,17180.0
2021-05-17 12:00:00,43.98,44.02,43.9,44.02,13220.0,38.8812,38.9165,38.8104,38.9165,13220.0
2021-05-17 12:05:00,44.02,44.03,44.0,44.02,10761.0,38.9165,38.9254,38.8989,38.9165,10761.0
2021-05-17 12:10:00,44.02,44.1,44.02,44.08,12000.0,38.9165,38.9873,38.9165,38.9696,12000.0
2021-05-17 12:15:00,44.07,44.12,44.06,44.09,14985.0,38.9607,39.0049,38.9519,38.9784,14985.0
2021-05-17 12:20:00,44.09,44.14,44.09,44.12,8342.0,38.9784,39.0226,38.9784,39.0049,8342.0
2021-05-17 12:25:00,44.12,44.17,44.11,44.16,6637.0,39.0049,39.0491,38.9961,39.0403,6637.0
2021-05-17 12:30:00,44.16,44.17,44.12,44.15,8468.0,39.0403,39.0491,39.0049,39.0315,8468.0
2021-05-17 12:35:00,44.14,44.18,44.13,44.18,25184.0,39.0226,39.058,39.0138,39.058,25184.0
2021-05-17 12:40:00,44.17,44.19,44.16,44.17,7117.0,39.0491,39.0668,39.0403,39.0491,7117.0
2021-05-17 12:45:00,44.18,44.19,44.12,44.14,14968.0,39.058,39.0668,39.0049,39.0226,14968.0
2021-05-17 12:50:00,44.14,44.15,44.09,44.09,7784.0,39.0226,39.0315,38.9784,38.9784,7784.0
2021-05-17 12:55:00,44.09,44.12,44.09,44.1,6476.0,38.9784,39.0049,38.9784,38.9873,6476.0
2021-05-17 13:00:00,44.11,44.15,44.08,44.13,13093.0,38.9961,39.0315,38.9696,39.0138,13093.0
2021-05-17 13:05:00,44.13,44.13,44.1,44.11,12666.0,39.0138,39.0138,38.9873,38.9961,12666.0
2021-05-17 13:10:00,44.11,44.11,44.09,44.09,9970.0,38.9961,38.9961,38.9784,38.9784,9970.0
2021-05-17 13:15:00,44.1,44.12,44.05,44.07,19641.0,38.9873,39.0049,38.9431,38.9607,19641.0
2021-05-17 13:20:00,44.07,44.1,44.04,44.09,18106.0,38.9607,38.9873,38.9342,38.9784,18106.0
2021-05-17 13:25:00,44.09,44.14,44.09,44.12,11639.0,38.9784,39.0226,38.9784,39.0049,11639.0
2021-05-17 13:30:00,44.13,44.13,44.09,44.13,25717.0,39.0138,39.0138,38.9784,39.0138,25717.0
2021-05-17 13:35:00,44.14,44.2,44.13,44.16,42312.0,39.0226,39.0757,39.0138,39.0403,42312.0
2021-05-17 13:40:00,44.16,44.16,44.06,44.1,25597.0,39.0403,39.0403,38.9519,38.9873,25597.0
2021-05-17 13:45:00,44.11,44.18,44.1,44.18,22277.0,38.9961,39.058,38.9873,39.058,22277.0
2021-05-17 13:50:00,44.17,44.18,44.13,44.14,10891.0,39.0491,39.058,39.0138,39.0226,10891.0
2021-05-17 13:55:00,44.14,44.17,44.12,44.16,14613.0,39.0226,39.0491,39.0049,39.0403,14613.0
2021-05-17 14:00:00,44.15,44.16,44.11,44.15,36995.0,39.0315,39.0403,38.9961,39.0315,36995.0
2021-05-17 14:05:00,44.15,44.18,44.14,44.17,11861.0,39.0315,39.058,39.0226,39.0491,11861.0
2021-05-17 14:10:00,44.18,44.19,44.16,44.17,17180.0,39.058,39.0668,39.0403,39.0491,17180.0
2021-05-17 14:15:00,44.16,44.2,44.14,44.2,24633.0,39.0403,39.0757,39.0226,39.0757,24633.0
2021-05-17 14:20:00,44.2,44.25,44.19,44.21,17394.0,39.0757,39.1199,39.0668,39.0845,17394.0
2021-05-17 14:25:00,44.22,44.27,44.21,44.26,24440.0,39.0934,39.1376,39.0845,39.1287,24440.0
2021-05-17 14:30:00,44.26,44.31,44.24,44.24,33773.0,39.1287,39.1729,39.111,39.111,33773.0
2021-05-17 14:35:00,44.25,44.25,44.16,44.16,13005.0,39.1199,39.1199,39.0403,39.0403,13005.0
2021-05-17 14:40:00,44.16,44.17,44.13,44.16,10698.0,39.0403,39.0491,39.0138,39.0403,10698.0
2021-05-17 14:45:00,44.17,44.2,44.14,44.2,8377.0,39.0491,39.0757,39.0226,39.0757,8377.0
2021-05-17 14:50:00,44.2,44.27,44.2,44.25,10974.0,39.0757,39.1376,39.0757,39.1199,10974.0
2021-05-17 14:55:00,44.25,44.28,44.23,44.27,18324.0,39.1199,39.1464,39.1022,39.1376,18324.0
2021-05-17 15:00:00,44.28,44.28,44.24,44.27,13242.0,39.1464,39.1464,39.111,39.1376,13242.0
2021-05-17 15:05:00,44.26,44.32,44.25,44.3,13661.0,39.1287,39.1818,39.1199,39.1641,13661.0
2021-05-17 15:10:00,44.3,44.31,44.24,44.25,13096.0,39.1641,39.1729,39.111,39.1199,13096.0
2021-05-17 15:15:00,44.24,44.28,44.21,44.22,37116.0,39.111,39.1464,39.0845,39.0934,37116.0
2021-05-17 15:20:00,44.22,44.24,44.2,44.21,9923.0,39.0934,39.111,39.0757,39.0845,9923.0
2021-05-17 15:25:00,44.22,44.22,44.16,44.21,27017.0,39.0934,39.0934,39.0403,39.0845,27017.0
2021-05-17 15:30:00,44.21,44.23,44.16,44.21,25066.0,39.0845,39.1022,39.0403,39.0845,25066.0
2021-05-17 15:35:00,44.21,44.21,44.14,44.18,22427.0,39.0845,39.0845,39.0226,39.058,22427.0
2021-05-17 15:40:00,44.18,44.21,44.15,44.2,29572.0,39.058,39.0845,39.0315,39.0757,29572.0
2021-05-17 15:45:00,44.21,44.24,44.17,44.17,37891.0,39.0845,39.111,39.0491,39.0491,37891.0
2021-05-17 15:50:00,44.18,44.23,44.17,44.22,56405.0,39.058,39.1022,39.0491,39.0934,56405.0
2021-05-17 15:55:00,44.22,44.24,44.17,44.18,132237.0,39.0934,39.111,39.0491,39.058,132237.0
2021-05-18 09:30:00,44.33,44.33,43.92,43.93,73037.0,39.1906,39.1906,38.8281,38.837,73037.0
2021-05-18 09:35:00,43.91,44.05,43.87,44.03,41155.0,38.8193,38.9431,38.7839,38.9254,41155.0
2021-05-18 09:40:00,44.03,44.06,43.98,44.02,26991.0,38.9254,38.9519,38.8812,38.9165,26991.0
2021-05-18 09:45:00,44.02,44.07,43.96,44.05,21657.0,38.9165,38.9607,38.8635,38.9431,21657.0
2021-05-18 09:50:00,44.05,44.09,44.0,44.08,23334.0,38.9431,38.9784,38.8989,38.9696,23334.0
2021-05-18 09:55:00,44.07,44.16,44.06,44.07,27279.0,38.9607,39.0403,38.9519,38.9607,27279.0
2021-05-18 10:00:00,44.07,44.08,43.85,43.93,37907.0,38.9607,38.9696,38.7662,38.837,37907.0
2021-05-18 10:05:00,43.91,44.0,43.89,44.0,17281.0,38.8193,38.8989,38.8016,38.8989,17281.0
2021-05-18 10:10:00,44.01,44.01,43.89,43.91,21510.0,38.9077,38.9077,38.8016,38.8193,21510.0
2021-05-18 10:15:00,43.89,43.94,43.8,43.81,39808.0,38.8016,38.8458,38.722,38.7309,39808.0
2021-05-18 10:20:00,43.81,43.95,43.81,43.93,16485.0,38.7309,38.8547,38.7309,38.837,16485.0
2021-05-18 10:25:00,43.92,43.94,43.87,43.88,17140.0,38.8281,38.8458,38.7839,38.7928,17140.0
2021-05-18 10:30:00,43.87,43.95,43.87,43.89,14497.0,38.7839,38.8547,38.7839,38.8016,14497.0
2021-05-18 10:35:00,43.9,43.95,43.85,43.85,15988.0,38.8104,38.8547,38.7662,38.7662,15988.0
2021-05-18 10:40:00,43.85,43.9,43.8,43.84,19766.0,38.7662,38.8104,38.722,38.7574,19766.0
2021-05-18 10:45:00,43.84,43.98,43.83,43.98,26683.0,38.7574,38.8812,38.7486,38.8812,26683.0
2021-05-18 10:50:00,43.98,44.01,43.9,43.92,19831.0,38.8812,38.9077,38.8104,38.8281,19831.0
2021-05-18 10:55:00,43.92,43.97,43.9,43.96,16997.0,38.8281,38.8723,38.8104,38.8635,16997.0
2021-05-18 11:00:00,43.95,43.95,43.88,43.91,26201.0,38.8547,38.8547,38.7928,38.8193,26201.0
2021-05-18 11:05:00,43.91,43.95,43.87,43.89,20517.0,38.8193,38.8547,38.7839,38.8016,20517.0
2021-05-18 11:10:00,43.89,43.96,43.89,43.93,18807.0,38.8016,38.8635,38.8016,38.837,18807.0
2021-05-18 11:15:00,43.94,43.98,43.93,43.95,12898.0,38.8458,38.8812,38.837,38.8547,12898.0
2021-05-18 11:20:00,43.94,43.97,43.92,43.93,14039.0,38.8458,38.8723,38.8281,38.837,14039.0
2021-05-18 11:25:00,43.93,44.0,43.92,43.98,39269.0,38.837,38.8989,38.8281,38.8812,39269.0
2021-05-18 11:30:00,43.98,43.99,43.82,43.84,16532.0,38.8812,38.89,38.7397,38.7574,16532.0
2021-05-18 11:35:00,43.85,43.9,43.85,43.89,11554.0,38.7662,38.8104,38.7662,38.8016,11554.0
2021-05-18 11:40:00,43.89,43.91,43.82,43.87,14931.0,38.8016,38.8193,38.7397,38.7839,14931.0
2021-05-18 11:45:00,43.88,43.91,43.86,43.9,9049.0,38.7928,38.8193,38.7751,38.8104,9049.0
2021-05-18 11:50:00,43.9,43.9,43.82,43.84,12901.0,38.8104,38.8104,38.7397,38.7574,12901.0
2021-05-18 11:55:00,43.84,43.88,43.84,43.84,63136.0,38.7574,38.7928,38.7574,38.7574,63136.0
2021-05-18 12:00:00,43.84,43.89,43.84,43.89,10840.0,38.7574,38.8016,38.7574,38.8016,10840.0
2021-05-18 12:05:00,43.88,43.89,43.86,43.86,29622.0,38.7928,38.8016,38.7751,38.7751,29622.0
2021-05-18 12:10:00,43.86,43.91,43.85,43.88,10732.0,38.7751,38.8193,38.7662,38.7928,10732.0
2021-05-18 12:15:00,43.87,43.87,43.84,43.84,6835.0,38.7839,38.7839,38.7574,38.7574,6835.0
2021-05-18 12:20:00,43.85,43.9,43.85,43.9,15629.0,38.7662,38.8104,38.7662,38.8104,15629.0
2021-05-18 12:25:00,43.89,43.93,43.89,43.91,29862.0,38.8016,38.837,38.8016,38.8193,29862.0
2021-05-18 12:30:00,43.91,43.93,43.89,43.93,10565.0,38.8193,38.837,38.8016,38.837,10565.0
2021-05-18 12:35:00,43.93,43.94,43.91,43.91,6048.0,38.837,38.8458,38.8193,38.8193,6048.0
2021-05-18 12:40:00,43.92,43.94,43.91,43.93,9683.0,38.8281,38.8458,38.8193,38.837,9683.0
2021-05-18 12:45:00,43.93,43.93,43.92,43.93,3486.0,38.837,38.837,38.8281,38.837,3486.0
2021-05-18 12:50:00,43.93,43.96,43.91,43.94,19804.0,38.837,38.8635,38.8193,38.8458,19804.0
2021-05-18 12:55:00,43.94,43.94,43.88,43.91,19947.0,38.8458,38.8458,38.7928,38.8193,19947.0
2021-05-18 13:00:00,43.91,43.91,43.88,43.88,9396.0,38.8193,38.8193,38.7928,38.7928,9396.0
2021-05-18 13:05:00,43.89,43.89,43.83,43.85,20857.0,38.8016,38.8016,38.7486,38.7662,20857.0
2021-05-18 13:10:00,43.85,43.87,43.83,43.86,13105.0,38.7662,38.7839,38.7486,38.7751,13105.0
2021-05-18 13:15:00,43.85,43.87,43.84,43.86,9533.0,38.7662,38.7839,38.7574,38.7751,9533.0
2021-05-18 13:20:00,43.86,43.91,43.85,43.88,25213.0,38.7751,38.8193,38.7662,38.7928,25213.0
2021-05-18 13:25:00,43.89,43.94,43.89,43.93,12029.0,38.8016,38.8458,38.8016,38.837,12029.0
2021-05-18 13:30:00,43.93,43.95,43.92,43.95,13597.0,38.837,38.8547,38.8281,38.8547,13597.0
2021-05-18 13:35:00,43.94,43.96,43.91,43.91,10803.0,38.8458,38.8635,38.8193,38.8193,10803.0
2021-05-18 13:40:00,43.91,43.94,43.89,43.91,16700.0,38.8193,38.8458,38.8016,38.8193,16700.0
2021-05-18 13:45:00,43.91,43.97,43.91,43.94,6952.0,38.8193,38.8723,38.8193,38.8458,6952.0
2021-05-18 13:50:00,43.94,43.95,43.93,43.93,4890.0,38.8458,38.8547,38.837,38.837,4890.0
2021-05-18 13:55:00,43.94,43.96,43.91,43.92,16033.0,38.8458,38.8635,38.8193,38.8281,16033.0
2021-05-18 14:00:00,43.92,43.92,43.89,43.92,19518.0,38.8281,38.8281,38.8016,38.8281,19518.0
2021-05-18 14:05:00,43.92,43.96,43.92,43.94,12647.0,38.8281,38.8635,38.8281,38.8458,12647.0
2021-05-18 14:10:00,43.94,43.97,43.93,43.97,13809.0,38.8458,38.8723,38.837,38.8723,13809.0
2021-05-18 14:15:00,43.97,43.97,43.91,43.91,9296.0,38.8723,38.8723,38.8193,38.8193,9296.0
2021-05-18 14:20:00,43.91,43.93,43.86,43.87,35303.0,38.8193,38.837,38.7751,38.7839,35303.0
2021-05-18 14:25:00,43.86,43.86,43.83,43.84,16149.0,38.7751,38.7751,38.7486,38.7574,16149.0
2021-05-18 14:30:00,43.84,43.88,43.78,43.78,17068.0,38.7574,38.7928,38.7044,38.7044,17068.0
2021-05-18 14:35:00,43.77,43.79,43.71,43.73,25205.0,38.6955,38.7132,38.6425,38.6602,25205.0
2021-05-18 14:40:00,43.73,43.74,43.67,43.69,14200.0,38.6602,38.669,38.6071,38.6248,14200.0
2021-05-18 14:45:00,43.68,43.68,43.63,43.66,25476.0,38.616,38.616,38.5718,38.5983,25476.0
2021-05-18 14:50:00,43.65,43.74,43.64,43.73,23684.0,38.5894,38.669,38.5806,38.6602,23684.0
2021-05-18 14:55:00,43.73,43.78,43.71,43.75,23243.0,38.6602,38.7044,38.6425,38.6778,23243.0
2021-05-18 15:00:00,43.76,43.78,43.73,43.76,18466.0,38.6867,38.7044,38.6602,38.6867,18466.0
2021-05-18 15:05:00,43.76,43.8,43.73,43.78,28302.0,38.6867,38.722,38.6602,38.7044,28302.0
2021-05-18 15:10:00,43.78,43.8,43.7,43.7,25621.0,38.7044,38.722,38.6336,38.6336,25621.0
2021-05-18 15:15:00,43.7,43.74,43.7,43.71,20163.0,38.6336,38.669,38.6336,38.6425,20163.0
2021-05-18 15:20:00,43.71,43.72,43.68,43.69,29949.0,38.6425,38.6513,38.616,38.6248,29949.0
2021-05-18 15:25:00,43.69,43.73,43.68,43.69,34898.0,38.6248,38.6602,38.616,38.6248,34898.0
2021-05-18 15:30:00,43.68,43.71,43.66,43.69,59888.0,38.616,38.6425,38.5983,38.6248,59888.0
2021-05-18 15:35:00,43.69,43.69,43.63,43.65,70895.0,38.6248,38.6248,38.5718,38.5894,70895.0
2021-05-18 15:40:00,43.66,43.69,43.65,43.68,61377.0,38.5983,38.6248,38.5894,38.616,61377.0
2021-05-18 15:45:00,43.68,43.7,43.51,43.54,145318.0,38.616,38.6336,38.4657,38.4922,145318.0
2021-05-18 15:50:00,43.53,43.53,43.43,43.45,190323.0,38.4833,38.4833,38.3949,38.4126,190323.0
2021-05-18 15:55:00,43.46,43.49,43.35,43.38,275566.0,38.4215,38.448,38.3242,38.3507,275566.0
2021-05-19 09:30:00,42.59,42.6,42.35,42.5,195689.0,37.6523,37.6612,37.4401,37.5728,195689.0
2021-05-19 09:35:00,42.5,42.54,42.09,42.14,162651.0,37.5728,37.6081,37.2103,37.2545,162651.0
2021-05-19 09:40:00,42.13,42.35,41.95,42.33,108824.0,37.2457,37.4401,37.0865,37.4225,108824.0
2021-05-19 09:45:00,42.33,42.41,42.2,42.41,108237.0,37.4225,37.4932,37.3075,37.4932,108237.0
2021-05-19 09:50:00,42.4,42.6,42.4,42.57,62038.0,37.4844,37.6612,37.4844,37.6346,62038.0
2021-05-19 09:55:00,42.58,42.71,42.55,42.6,76306.0,37.6435,37.7584,37.617,37.6612,76306.0
2021-05-19 10:00:00,42.59,42.69,42.54,42.56,40475.0,37.6523,37.7407,37.6081,37.6258,40475.0
2021-05-19 10:05:00,42.56,42.69,42.54,42.59,42109.0,37.6258,37.7407,37.6081,37.6523,42109.0
2021-05-19 10:10:00,42.58,42.62,42.42,42.61,45516.0,37.6435,37.6788,37.502,37.67,45516.0
2021-05-19 10:15:00,42.61,42.61,42.49,42.59,39468.0,37.67,37.67,37.5639,37.6523,39468.0
2021-05-19 10:20:00,42.6,42.6,42.4,42.4,27245.0,37.6612,37.6612,37.4844,37.4844,27245.0
2021-05-19 10:25:00,42.38,42.68,42.38,42.61,107980.0,37.4667,37.7319,37.4667,37.67,107980.0
2021-05-19 10:30:00,42.6,42.66,42.55,42.64,51930.0,37.6612,37.7142,37.617,37.6965,51930.0
2021-05-19 10:35:00,42.64,42.65,42.46,42.5,97574.0,37.6965,37.7054,37.5374,37.5728,97574.0
2021-05-19 10:40:00,42.49,42.54,42.4,42.54,41491.0,37.5639,37.6081,37.4844,37.6081,41491.0
2021-05-19 10:45:00,42.55,42.62,42.5,42.59,45514.0,37.617,37.6788,37.5728,37.6523,45514.0
2021-05-19 10:50:00,42.59,42.71,42.59,42.7,29015.0,37.6523,37.7584,37.6523,37.7496,29015.0
2021-05-19 10:55:00,42.7,42.78,42.66,42.76,19315.0,37.7496,37.8203,37.7142,37.8026,19315.0
2021-05-19 11:00:00,42.76,42.78,42.66,42.68,34837.0,37.8026,37.8203,37.7142,37.7319,34837.0
2021-05-19 11:05:00,42.68,42.73,42.64,42.73,168692.0,37.7319,37.7761,37.6965,37.7761,168692.0
2021-05-19 11:10:00,42.73,42.89,42.72,42.8,32437.0,37.7761,37.9175,37.7673,37.838,32437.0
2021-05-19 11:15:00,42.81,42.83,42.75,42.78,17976.0,37.8468,37.8645,37.7938,37.8203,17976.0
2021-05-19 11:20:00,42.78,42.89,42.77,42.85,17614.0,37.8203,37.9175,37.8115,37.8822,17614.0
2021-05-19 11:25:00,42.84,42.92,42.81,42.91,14567.0,37.8733,37.9441,37.8468,37.9352,14567.0
2021-05-19 11:30:00,42.92,42.93,42.74,42.74,25034.0,37.9441,37.9529,37.7849,37.7849,25034.0
2021-05-19 11:35:00,42.75,42.79,42.72,42.72,39580.0,37.7938,37.8291,37.7673,37.7673,39580.0
2021-05-19 11:40:00,42.72,42.73,42.66,42.69,22632.0,37.7673,37.7761,37.7142,37.7407,22632.0
2021-05-19 11:45:00,42.7,42.82,42.67,42.81,67513.0,37.7496,37.8557,37.7231,37.8468,67513.0
2021-05-19 11:50:00,42.8,42.82,42.77,42.78,19201.0,37.838,37.8557,37.8115,37.8203,19201.0
2021-05-19 11:55:00,42.78,42.9,42.78,42.88,19013.0,37.8203,37.9264,37.8203,37.9087,19013.0
2021-05-19 12:00:00,42.88,42.88,42.81,42.85,20520.0,37.9087,37.9087,37.8468,37.8822,20520.0
2021-05-19 12:05:00,42.85,42.88,42.82,42.85,21394.0,37.8822,37.9087,37.8557,37.8822,21394.0
2021-05-19 12:10:00,42.86,42.89,42.85,42.87,18084.0,37.891,37.9175,37.8822,37.8999,18084.0
2021-05-19 12:15:00,42.88,42.92,42.87,42.91,15762.0,37.9087,37.9441,37.8999,37.9352,15762.0
2021-05-19 12:20:00,42.91,42.94,42.88,42.93,23378.0,37.9352,37.9617,37.9087,37.9529,23378.0
2021-05-19 12:25:00,42.92,42.92,42.88,42.9,31585.0,37.9441,37.9441,37.9087,37.9264,31585.0
2021-05-19 12:30:00,42.91,42.92,42.89,42.9,15713.0,37.9352,37.9441,37.9175,37.9264,15713.0
2021-05-19 12:35:00,42.9,42.95,42.88,42.93,15541.0,37.9264,37.9706,37.9087,37.9529,15541.0
2021-05-19 12:40:00,42.93,42.98,42.91,42.93,36256.0,37.9529,37.9971,37.9352,37.9529,36256.0
2021-05-19 12:45:00,42.94,42.99,42.92,42.95,13873.0,37.9617,38.006,37.9441,37.9706,13873.0
2021-05-19 12:50:00,42.95,42.97,42.93,42.95,17099.0,37.9706,37.9883,37.9529,37.9706,17099.0
2021-05-19 12:55:00,42.95,42.97,42.93,42.94,8380.0,37.9706,37.9883,37.9529,37.9617,8380.0
2021-05-19 13:00:00,42.93,43.0,42.93,42.97,22134.0,37.9529,38.0148,37.9529,37.9883,22134.0
2021-05-19 13:05:00,42.97,43.06,42.97,43.02,51311.0,37.9883,38.0678,37.9883,38.0325,51311.0
2021-05-19 13:10:00,43.02,43.04,43.0,43.02,14748.0,38.0325,38.0502,38.0148,38.0325,14748.0
2021-05-19 13:15:00,43.02,43.06,43.01,43.02,23670.0,38.0325,38.0678,38.0236,38.0325,23670.0
2021-05-19 13:20:00,43.02,43.04,42.97,42.97,25972.0,38.0325,38.0502,37.9883,37.9883,25972.0
2021-05-19 13:25:00,42.96,43.01,42.95,43.0,32199.0,37.9794,38.0236,37.9706,38.0148,32199.0
2021-05-19 13:30:00,43.01,43.01,42.96,42.97,16439.0,38.0236,38.0236,37.9794,37.9883,16439.0
2021-05-19 13:35:00,42.98,43.0,42.93,43.0,13002.0,37.9971,38.0148,37.9529,38.0148,13002.0
2021-05-19 13:40:00,43.0,43.0,42.96,42.98,11508.0,38.0148,38.0148,37.9794,37.9971,11508.0
2021-05-19 13:45:00,42.98,43.02,42.96,43.02,13856.0,37.9971,38.0325,37.9794,38.0325,13856.0
2021-05-19 13:50:00,43.02,43.06,42.98,43.06,15261.0,38.0325,38.0678,37.9971,38.0678,15261.0
2021-05-19 13:55:00,43.05,43.07,43.04,43.04,8894.0,38.059,38.0767,38.0502,38.0502,8894.0
2021-05-19 14:00:00,43.03,43.11,42.9,42.91,27141.0,38.0413,38.112,37.9264,37.9352,27141.0
2021-05-19 14:05:00,42.9,42.95,42.81,42.94,28480.0,37.9264,37.9706,37.8468,37.9617,28480.0
2021-05-19 14:10:00,42.93,42.96,42.86,42.94,18544.0,37.9529,37.9794,37.891,37.9617,18544.0
2021-05-19 14:15:00,42.94,42.94,42.85,42.93,22045.0,37.9617,37.9617,37.8822,37.9529,22045.0
2021-05-19 14:20:00,42.95,43.17,42.93,43.16,54029.0,37.9706,38.1651,37.9529,38.1562,54029.0
2021-05-19 14:25:00,43.15,43.16,43.08,43.13,18511.0,38.1474,38.1562,38.0855,38.1297,18511.0
2021-05-19 14:30:00,43.13,43.18,43.03,43.04,26790.0,38.1297,38.1739,38.0413,38.0502,26790.0
2021-05-19 14:35:00,43.05,43.08,42.94,42.96,22018.0,38.059,38.0855,37.9617,37.9794,22018.0
2021-05-19 14:40:00,42.96,42.98,42.93,42.95,20630.0,37.9794,37.9971,37.9529,37.9706,20630.0
2021-05-19 14:45:00,42.96,42.96,42.86,42.91,37487.0,37.9794,37.9794,37.891,37.9352,37487.0
2021-05-19 14:50:00,42.91,42.92,42.84,42.89,35186.0,37.9352,37.9441,37.8733,37.9175,35186.0
2021-05-19 14:55:00,42.9,42.99,42.85,42.92,22363.0,37.9264,38.006,37.8822,37.9441,22363.0
2021-05-19 15:00:00,42.91,42.92,42.84,42.89,28241.0,37.9352,37.9441,37.8733,37.9175,28241.0
2021-05-19 15:05:00,42.9,42.99,42.87,42.98,19722.0,37.9264,38.006,37.8999,37.9971,19722.0
2021-05-19 15:10:00,42.97,43.03,42.96,42.97,28120.0,37.9883,38.0413,37.9794,37.9883,28120.0
2021-05-19 15:15:00,42.97,43.01,42.97,42.99,21316.0,37.9883,38.0236,37.9883,38.006,21316.0
2021-05-19 15:20:00,43.0,43.11,42.95,43.07,21457.0,38.0148,38.112,37.9706,38.0767,21457.0
2021-05-19 15:25:00,43.08,43.11,43.03,43.07,49639.0,38.0855,38.112,38.0413,38.0767,49639.0
2021-05-19 15:30:00,43.07,43.07,42.95,42.98,36173.0,38.0767,38.0767,37.9706,37.9971,36173.0
2021-05-19 15:35:00,42.98,43.01,42.95,42.98,49250.0,37.9971,38.0236,37.9706,37.9971,49250.0
2021-05-19 15:40:00,42.98,43.05,42.98,43.0,55723.0,37.9971,38.059,37.9971,38.0148,55723.0
2021-05-19 15:45:00,43.0,43.01,42.91,42.95,63890.0,38.0148,38.0236,37.9352,37.9706,63890.0
2021-05-19 15:50:00,42.95,43.1,42.94,43.09,99098.0,37.9706,38.1032,37.9617,38.0944,99098.0
2021-05-19 15:55:00,43.09,43.22,43.09,43.2,259030.0,38.0944,38.2093,38.0944,38.1916,259030.0
2021-05-20 09:30:00,43.38,43.38,43.15,43.25,89542.0,38.3507,38.3507,38.1474,38.2358,89542.0
2021-05-20 09:35:00,43.26,43.29,43.2,43.25,44412.0,38.2446,38.2712,38.1916,38.2358,44412.0
2021-05-20 09:40:00,43.24,43.35,43.2,43.35,49744.0,38.227,38.3242,38.1916,38.3242,49744.0
2021-05-20 09:45:00,43.35,43.52,43.33,43.46,133717.0,38.3242,38.4745,38.3065,38.4215,133717.0
2021-05-20 09:50:00,43.46,43.5,43.39,43.46,24621.0,38.4215,38.4568,38.3596,38.4215,24621.0
2021-05-20 09:55:00,43.48,43.56,43.46,43.5,54671.0,38.4391,38.5099,38.4215,38.4568,54671.0
2021-05-20 10:00:00,43.52,43.65,43.49,43.64,36760.0,38.4745,38.5894,38.448,38.5806,36760.0
2021-05-20 10:05:00,43.65,43.65,43.5,43.52,23783.0,38.5894,38.5894,38.4568,38.4745,23783.0
2021-05-20 10:10:00,43.53,43.59,43.47,43.56,64967.0,38.4833,38.5364,38.4303,38.5099,64967.0
2021-05-20 10:15:00,43.56,43.6,43.52,43.58,22120.0,38.5099,38.5452,38.4745,38.5275,22120.0
2021-05-20 10:20:00,43.61,43.61,43.52,43.57,13596.0,38.5541,38.5541,38.4745,38.5187,13596.0
2021-05-20 10:25:00,43.57,43.62,43.55,43.56,12754.0,38.5187,38.5629,38.501,38.5099,12754.0
2021-05-20 10:30:00,43.57,43.61,43.55,43.59,17437.0,38.5187,38.5541,38.501,38.5364,17437.0
2021-05-20 10:35:00,43.59,43.63,43.55,43.62,11854.0,38.5364,38.5718,38.501,38.5629,11854.0
2021-05-20 10:40:00,43.63,43.65,43.61,43.64,19877.0,38.5718,38.5894,38.5541,38.5806,19877.0
2021-05-20 10:45:00,43.64,43.71,43.64,43.66,21314.0,38.5806,38.6425,38.5806,38.5983,21314.0
2021-05-20 10:50:00,43.66,43.7,43.62,43.66,26588.0,38.5983,38.6336,38.5629,38.5983,26588.0
2021-05-20 10:55:00,43.66,43.74,43.66,43.66,20679.0,38.5983,38.669,38.5983,38.5983,20679.0
2021-05-20 11:00:00,43.66,43.75,43.65,43.72,17155.0,38.5983,38.6778,38.5894,38.6513,17155.0
2021-05-20 11:05:00,43.72,43.74,43.66,43.73,43593.0,38.6513,38.669,38.5983,38.6602,43593.0
2021-05-20 11:10:00,43.73,43.76,43.69,43.69,90065.0,38.6602,38.6867,38.6248,38.6248,90065.0
2021-05-20 11:15:00,43.69,43.79,43.69,43.79,56487.0,38.6248,38.7132,38.6248,38.7132,56487.0
2021-05-20 11:20:00,43.79,43.79,43.68,43.69,18686.0,38.7132,38.7132,38.616,38.6248,18686.0
2021-05-20 11:25:00,43.69,43.73,43.68,43.72,21163.0,38.6248,38.6602,38.616,38.6513,21163.0
2021-05-20 11:30:00,43.72,43.76,43.7,43.73,37568.0,38.6513,38.6867,38.6336,38.6602,37568.0
2021-05-20 11:35:00,43.74,43.75,43.68,43.72,72335.0,38.669,38.6778,38.616,38.6513,72335.0
2021-05-20 11:40:00,43.72,43.73,43.68,43.69,43675.0,38.6513,38.6602,38.616,38.6248,43675.0
2021-05-20 11:45:00,43.7,43.82,43.7,43.81,49504.0,38.6336,38.7397,38.6336,38.7309,49504.0
2021-05-20 11:50:00,43.81,43.81,43.73,43.73,18999.0,38.7309,38.7309,38.6602,38.6602,18999.0
2021-05-20 11:55:00,43.74,43.78,43.72,43.74,22252.0,38.669,38.7044,38.6513,38.669,22252.0
2021-05-20 12:00:00,43.73,43.73,43.63,43.64,18573.0,38.6602,38.6602,38.5718,38.5806,18573.0
2021-05-20 12:05:00,43.63,43.72,43.61,43.67,49023.0,38.5718,38.6513,38.5541,38.6071,49023.0
2021-05-20 12:10:00,43.67,43.8,43.67,43.73,14854.0,38.6071,38.722,38.6071,38.6602,14854.0
2021-05-20 12:15:00,43.74,43.79,43.71,43.71,28092.0,38.669,38.7132,38.6425,38.6425,28092.0
2021-05-20 12:20:00,43.71,43.73,43.65,43.69,18965.0,38.6425,38.6602,38.5894,38.6248,18965.0
2021-05-20 12:25:00,43.7,43.73,43.65,43.66,14151.0,38.6336,38.6602,38.5894,38.5983,14151.0
2021-05-20 12:30:00,43.65,43.67,43.63,43.66,12775.0,38.5894,38.6071,38.5718,38.5983,12775.0
2021-05-20 12:35:00,43.65,43.65,43.55,43.58,49380.0,38.5894,38.5894,38.501,38.5275,49380.0
2021-05-20 12:40:00,43.58,43.61,43.53,43.55,94463.0,38.5275,38.5541,38.4833,38.501,94463.0
2021-05-20 12:45:00,43.55,43.6,43.55,43.59,21141.0,38.501,38.5452,38.501,38.5364,21141.0
2021-05-20 12:50:00,43.6,43.66,43.59,43.66,9357.0,38.5452,38.5983,38.5364,38.5983,9357.0
2021-05-20 12:55:00,43.65,43.68,43.64,43.68,13022.0,38.5894,38.616,38.5806,38.616,13022.0
2021-05-20 13:00:00,43.67,43.68,43.65,43.67,13510.0,38.6071,38.616,38.5894,38.6071,13510.0
2021-05-20 13:05:00,43.66,43.73,43.66,43.72,13767.0,38.5983,38.6602,38.5983,38.6513,13767.0
2021-05-20 13:10:00,43.72,43.75,43.72,43.75,11382.0,38.6513,38.6778,38.6513,38.6778,11382.0
2021-05-20 13:15:00,43.75,43.78,43.74,43.78,12255.0,38.6778,38.7044,38.669,38.7044,12255.0
2021-05-20 13:20:00,43.77,43.81,43.77,43.78,14236.0,38.6955,38.7309,38.6955,38.7044,14236.0
2021-05-20 13:25:00,43.78,43.82,43.73,43.76,545086.0,38.7044,38.7397,38.6602,38.6867,545086.0
2021-05-20 13:30:00,43.76,43.86,43.74,43.82,41441.0,38.6867,38.7751,38.669,38.7397,41441.0
2021-05-20 13:35:00,43.82,43.82,43.79,43.82,10449.0,38.7397,38.7397,38.7132,38.7397,10449.0
2021-05-20 13:40:00,43.81,43.82,43.8,43.82,13967.0,38.7309,38.7397,38.722,38.7397,13967.0
2021-05-20 13:45:00,43.81,43.82,43.79,43.81,9247.0,38.7309,38.7397,38.7132,38.7309,9247.0
2021-05-20 13:50:00,43.81,43.82,43.68,43.7,12123.0,38.7309,38.7397,38.616,38.6336,12123.0
2021-05-20 13:55:00,43.71,43.74,43.69,43.73,9153.0,38.6425,38.669,38.6248,38.6602,9153.0
2021-05-20 14:00:00,43.74,43.77,43.73,43.75,16576.0,38.669,38.6955,38.6602,38.6778,16576.0
2021-05-20 14:05:00,43.74,43.78,43.74,43.77,8433.0,38.669,38.7044,38.669,38.6955,8433.0
2021-05-20 14:10:00,43.78,43.82,43.75,43.8,17895.0,38.7044,38.7397,38.6778,38.722,17895.0
2021-05-20 14:15:00,43.8,43.82,43.78,43.82,14295.0,38.722,38.7397,38.7044,38.7397,14295.0
2021-05-20 14:20:00,43.82,43.82,43.81,43.82,15240.0,38.7397,38.7397,38.7309,38.7397,15240.0
2021-05-20 14:25:00,43.82,43.89,43.81,43.89,30100.0,38.7397,38.8016,38.7309,38.8016,30100.0
2021-05-20 14:30:00,43.89,43.93,43.86,43.87,18213.0,38.8016,38.837,38.7751,38.7839,18213.0
2021-05-20 14:35:00,43.87,43.91,43.87,43.89,15740.0,38.7839,38.8193,38.7839,38.8016,15740.0
2021-05-20 14:40:00,43.88,43.95,43.88,43.91,11762.0,38.7928,38.8547,38.7928,38.8193,11762.0
2021-05-20 14:45:00,43.91,43.94,43.88,43.91,13669.0,38.8193,38.8458,38.7928,38.8193,13669.0
2021-05-20 14:50:00,43.9,43.92,43.88,43.92,10327.0,38.8104,38.8281,38.7928,38.8281,10327.0
2021-05-20 14:55:00,43.91,43.93,43.88,43.89,11634.0,38.8193,38.837,38.7928,38.8016,11634.0
2021-05-20 15:00:00,43.89,43.89,43.83,43.84,28958.0,38.8016,38.8016,38.7486,38.7574,28958.0
2021-05-20 15:05:00,43.84,43.86,43.81,43.84,14437.0,38.7574,38.7751,38.7309,38.7574,14437.0
2021-05-20 15:10:00,43.84,43.88,43.82,43.84,32738.0,38.7574,38.7928,38.7397,38.7574,32738.0
2021-05-20 15:15:00,43.84,43.87,43.83,43.86,24442.0,38.7574,38.7839,38.7486,38.7751,24442.0
2021-05-20 15:20:00,43.86,43.88,43.83,43.86,43077.0,38.7751,38.7928,38.7486,38.7751,43077.0
2021-05-20 15:25:00,43.86,43.89,43.85,43.89,28109.0,38.7751,38.8016,38.7662,38.8016,28109.0
2021-05-20 15:30:00,43.89,43.9,43.8,43.8,42112.0,38.8016,38.8104,38.722,38.722,42112.0
2021-05-20 15:35:00,43.8,43.84,43.78,43.78,47957.0,38.722,38.7574,38.7044,38.7044,47957.0
2021-05-20 15:40:00,43.78,43.8,43.75,43.8,46137.0,38.7044,38.722,38.6778,38.722,46137.0
2021-05-20 15:45:00,43.81,43.87,43.77,43.78,70355.0,38.7309,38.7839,38.6955,38.7044,70355.0
2021-05-20 15:50:00,43.78,43.8,43.75,43.79,131524.0,38.7044,38.722,38.6778,38.7132,131524.0
2021-05-20 15:55:00,43.78,43.78,43.67,43.71,168776.0,38.7044,38.7044,38.6071,38.6425,168776.0
2021-05-21 09:30:00,43.92,44.07,43.91,44.06,165024.0,38.8281,38.9607,38.8193,38.9519,165024.0
2021-05-21 09:35:00,44.05,44.28,43.98,44.27,57626.0,38.9431,39.1464,38.8812,39.1376,57626.0
2021-05-21 09:40:00,44.26,44.27,44.15,44.22,48970.0,39.1287,39.1376,39.0315,39.0934,48970.0
2021-05-21 09:45:00,44.21,44.24,44.05,44.06,43647.0,39.0845,39.111,38.9431,38.9519,43647.0
2021-05-21 09:50:00,44.06,44.09,43.97,44.07,39170.0,38.9519,38.9784,38.8723,38.9607,39170.0
2021-05-21 09:55:00,44.07,44.15,44.0,44.12,218277.0,38.9607,39.0315,38.8989,39.0049,218277.0
2021-05-21 10:00:00,44.1,44.11,43.98,44.0,28401.0,38.9873,38.9961,38.8812,38.8989,28401.0
2021-05-21 10:05:00,44.01,44.04,43.92,44.02,26925.0,38.9077,38.9342,38.8281,38.9165,26925.0
2021-05-21 10:10:00,44.02,44.02,43.97,43.99,18178.0,38.9165,38.9165,38.8723,38.89,18178.0
2021-05-21 10:15:00,43.99,44.01,43.86,43.87,26374.0,38.89,38.9077,38.7751,38.7839,26374.0
2021-05-21 10:20:00,43.87,43.89,43.83,43.84,14080.0,38.7839,38.8016,38.7486,38.7574,14080.0
2021-05-21 10:25:00,43.85,43.87,43.79,43.79,13428.0,38.7662,38.7839,38.7132,38.7132,13428.0
2021-05-21 10:30:00,43.79,43.87,43.78,43.85,13364.0,38.7132,38.7839,38.7044,38.7662,13364.0
2021-05-21 10:35:00,43.86,43.87,43.71,43.73,26812.0,38.7751,38.7839,38.6425,38.6602,26812.0
2021-05-21 10:40:00,43.72,43.73,43.7,43.72,11860.0,38.6513,38.6602,38.6336,38.6513,11860.0
2021-05-21 10:45:00,43.72,43.72,43.68,43.72,17368.0,38.6513,38.6513,38.616,38.6513,17368.0
2021-05-21 10:50:00,43.71,43.75,43.69,43.7,16507.0,38.6425,38.6778,38.6248,38.6336,16507.0
2021-05-21 10:55:00,43.71,43.75,43.7,43.74,18549.0,38.6425,38.6778,38.6336,38.669,18549.0
2021-05-21 11:00:00,43.75,43.77,43.71,43.73,30675.0,38.6778,38.6955,38.6425,38.6602,30675.0
2021-05-21 11:05:00,43.74,43.79,43.74,43.76,24351.0,38.669,38.7132,38.669,38.6867,24351.0
2021-05-21 11:10:00,43.76,43.78,43.69,43.72,33195.0,38.6867,38.7044,38.6248,38.6513,33195.0
2021-05-21 11:15:00,43.72,43.74,43.68,43.68,19686.0,38.6513,38.669,38.616,38.616,19686.0
2021-05-21 11:20:00,43.69,43.75,43.68,43.73,15544.0,38.6248,38.6778,38.616,38.6602,15544.0
2021-05-21 11:25:00,43.73,43.74,43.63,43.63,17833.0,38.6602,38.669,38.5718,38.5718,17833.0
2021-05-21 11:30:00,43.63,43.66,43.59,43.64,25695.0,38.5718,38.5983,38.5364,38.5806,25695.0
2021-05-21 11:35:00,43.64,43.67,43.61,43.66,21501.0,38.5806,38.6071,38.5541,38.5983,21501.0
2021-05-21 11:40:00,43.66,43.7,43.66,43.68,19369.0,38.5983,38.6336,38.5983,38.616,19369.0
2021-05-21 11:45:00,43.68,43.69,43.64,43.64,9067.0,38.616,38.6248,38.5806,38.5806,9067.0
2021-05-21 11:50:00,43.64,43.65,43.58,43.59,12326.0,38.5806,38.5894,38.5275,38.5364,12326.0
2021-05-21 11:55:00,43.59,43.62,43.58,43.6,8084.0,38.5364,38.5629,38.5275,38.5452,8084.0
2021-05-21 12:00:00,43.61,43.66,43.6,43.65,15774.0,38.5541,38.5983,38.5452,38.5894,15774.0
2021-05-21 12:05:00,43.65,43.67,43.5,43.51,49099.0,38.5894,38.6071,38.4568,38.4657,49099.0
2021-05-21 12:10:00,43.51,43.62,43.51,43.59,9135.0,38.4657,38.5629,38.4657,38.5364,9135.0
2021-05-21 12:15:00,43.58,43.6,43.56,43.57,8762.0,38.5275,38.5452,38.5099,38.5187,8762.0
2021-05-21 12:20:00,43.56,43.6,43.53,43.53,15142.0,38.5099,38.5452,38.4833,38.4833,15142.0
2021-05-21 12:25:00,43.55,43.57,43.52,43.56,9786.0,38.501,38.5187,38.4745,38.5099,9786.0
2021-05-21 12:30:00,43.56,43.58,43.54,43.54,6730.0,38.5099,38.5275,38.4922,38.4922,6730.0
2021-05-21 12:35:00,43.54,43.54,43.5,43.52,8154.0,38.4922,38.4922,38.4568,38.4745,8154.0
2021-05-21 12:40:00,43.52,43.55,43.5,43.52,19939.0,38.4745,38.501,38.4568,38.4745,19939.0
2021-05-21 12:45:00,43.51,43.51,43.45,43.47,9728.0,38.4657,38.4657,38.4126,38.4303,9728.0
2021-05-21 12:50:00,43.46,43.47,43.41,43.42,7324.0,38.4215,38.4303,38.3773,38.3861,7324.0
2021-05-21 12:55:00,43.41,43.43,43.36,43.41,11921.0,38.3773,38.3949,38.3331,38.3773,11921.0
2021-05-21 13:00:00,43.41,43.44,43.4,43.44,11333.0,38.3773,38.4038,38.3684,38.4038,11333.0
2021-05-21 13:05:00,43.44,43.45,43.44,43.44,13890.0,38.4038,38.4126,38.4038,38.4038,13890.0
2021-05-21 13:10:00,43.44,43.46,43.41,43.41,14074.0,38.4038,38.4215,38.3773,38.3773,14074.0
2021-05-21 13:15:00,43.41,43.44,43.39,43.42,10542.0,38.3773,38.4038,38.3596,38.3861,10542.0
2021-05-21 13:20:00,43.43,43.48,43.43,43.45,11501.0,38.3949,38.4391,38.3949,38.4126,11501.0
2021-05-21 13:25:00,43.45,43.48,43.44,43.47,8425.0,38.4126,38.4391,38.4038,38.4303,8425.0
2021-05-21 13:30:00,43.47,43.51,43.46,43.5,17030.0,38.4303,38.4657,38.4215,38.4568,17030.0
2021-05-21 13:35:00,43.5,43.51,43.48,43.49,12344.0,38.4568,38.4657,38.4391,38.448,12344.0
2021-05-21 13:40:00,43.48,43.5,43.47,43.47,6517.0,38.4391,38.4568,38.4303,38.4303,6517.0
2021-05-21 13:45:00,43.48,43.48,43.45,43.47,6388.0,38.4391,38.4391,38.4126,38.4303,6388.0
2021-05-21 13:50:00,43.47,43.5,43.46,43.49,8992.0,38.4303,38.4568,38.4215,38.448,8992.0
2021-05-21 13:55:00,43.49,43.51,43.48,43.5,7771.0,38.448,38.4657,38.4391,38.4568,7771.0
2021-05-21 14:00:00,43.5,43.51,43.48,43.51,23787.0,38.4568,38.4657,38.4391,38.4657,23787.0
2021-05-21 14:05:00,43.51,43.56,43.5,43.55,23293.0,38.4657,38.5099,38.4568,38.501,23293.0
2021-05-21 14:10:00,43.54,43.58,43.53,43.55,35686.0,38.4922,38.5275,38.4833,38.501,35686.0
2021-05-21 14:15:00,43.55,43.57,43.53,43.54,15719.0,38.501,38.5187,38.4833,38.4922,15719.0
2021-05-21 14:20:00,43.53,43.54,43.5,43.52,18021.0,38.4833,38.4922,38.4568,38.4745,18021.0
2021-05-21 14:25:00,43.52,43.53,43.47,43.5,13730.0,38.4745,38.4833,38.4303,38.4568,13730.0
2021-05-21 14:30:00,43.5,43.53,43.49,43.51,9174.0,38.4568,38.4833,38.448,38.4657,9174.0
2021-05-21 14:35:00,43.5,43.52,43.43,43.46,17230.0,38.4568,38.4745,38.3949,38.4215,17230.0
2021-05-21 14:40:00,43.46,43.47,43.44,43.46,6467.0,38.4215,38.4303,38.4038,38.4215,6467.0
2021-05-21 14:45:00,43.46,43.5,43.46,43.49,11620.0,38.4215,38.4568,38.4215,38.448,11620.0
2021-05-21 14:50:00,43.49,43.53,43.48,43.52,13022.0,38.448,38.4833,38.4391,38.4745,13022.0
2021-05-21 14:55:00,43.52,43.53,43.5,43.5,12456.0,38.4745,38.4833,38.4568,38.4568,12456.0
2021-05-21 15:00:00,43.5,43.51,43.45,43.48,19447.0,38.4568,38.4657,38.4126,38.4391,19447.0
2021-05-21 15:05:00,43.48,43.55,43.48,43.51,60407.0,38.4391,38.501,38.4391,38.4657,60407.0
2021-05-21 15:10:00,43.5,43.55,43.49,43.54,15885.0,38.4568,38.501,38.448,38.4922,15885.0
2021-05-21 15:15:00,43.54,43.58,43.53,43.58,10500.0,38.4922,38.5275,38.4833,38.5275,10500.0
2021-05-21 15:20:00,43.58,43.61,43.57,43.6,16889.0,38.5275,38.5541,38.5187,38.5452,16889.0
2021-05-21 15:25:00,43.59,43.6,43.55,43.59,29896.0,38.5364,38.5452,38.501,38.5364,29896.0
2021-05-21 15:30:00,43.58,43.59,43.46,43.48,28930.0,38.5275,38.5364,38.4215,38.4391,28930.0
2021-05-21 15:35:00,43.49,43.53,43.49,43.51,29293.0,38.448,38.4833,38.448,38.4657,29293.0
2021-05-21 15:40:00,43.5,43.54,43.47,43.48,42094.0,38.4568,38.4922,38.4303,38.4391,42094.0
2021-05-21 15:45:00,43.48,43.52,43.44,43.52,69748.0,38.4391,38.4745,38.4038,38.4745,69748.0
2021-05-21 15:50:00,43.52,43.56,43.47,43.5,109500.0,38.4745,38.5099,38.4303,38.4568,109500.0
2021-05-21 15:55:00,43.5,43.54,43.45,43.53,413922.0,38.4568,38.4922,38.4126,38.4833,413922.0
2021-05-24 09:30:00,43.79,44.03,43.78,44.01,91933.0,38.7132,38.9254,38.7044,38.9077,91933.0
2021-05-24 09:35:00,44.04,44.21,44.01,44.13,47596.0,38.9342,39.0845,38.9077,39.0138,47596.0
2021-05-24 09:40:00,44.13,44.15,44.06,44.13,47527.0,39.0138,39.0315,38.9519,39.0138,47527.0
2021-05-24 09:45:00,44.12,44.17,44.07,44.09,22145.0,39.0049,39.0491,38.9607,38.9784,22145.0
2021-05-24 09:50:00,44.09,44.09,43.95,44.0,38092.0,38.9784,38.9784,38.8547,38.8989,38092.0
2021-05-24 09:55:00,44.01,44.03,43.92,43.95,18958.0,38.9077,38.9254,38.8281,38.8547,18958.0
2021-05-24 10:00:00,43.96,44.07,43.95,44.02,26805.0,38.8635,38.9607,38.8547,38.9165,26805.0
2021-05-24 10:05:00,44.03,44.04,43.98,44.02,17040.0,38.9254,38.9342,38.8812,38.9165,17040.0
2021-05-24 10:10:00,44.01,44.01,43.95,43.98,18070.0,38.9077,38.9077,38.8547,38.8812,18070.0
2021-05-24 10:15:00,43.98,44.05,43.97,43.99,18241.0,38.8812,38.9431,38.8723,38.89,18241.0
2021-05-24 10:20:00,44.0,44.09,43.99,44.03,14239.0,38.8989,38.9784,38.89,38.9254,14239.0
2021-05-24 10:25:00,44.03,44.05,44.01,44.03,13472.0,38.9254,38.9431,38.9077,38.9254,13472.0
2021-05-24 10:30:00,44.02,44.08,44.02,44.08,10777.0,38.9165,38.9696,38.9165,38.9696,10777.0
2021-05-24 10:35:00,44.08,44.13,44.05,44.13,14958.0,38.9696,39.0138,38.9431,39.0138,14958.0
2021-05-24 10:40:00,44.13,44.16,44.1,44.11,45082.0,39.0138,39.0403,38.9873,38.9961,45082.0
2021-05-24 10:45:00,44.09,44.16,44.05,44.05,56894.0,38.9784,39.0403,38.9431,38.9431,56894.0
2021-05-24 10:50:00,44.05,44.15,44.04,44.14,12977.0,38.9431,39.0315,38.9342,39.0226,12977.0
2021-05-24 10:55:00,44.14,44.17,44.13,44.16,24878.0,39.0226,39.0491,39.0138,39.0403,24878.0
2021-05-24 11:00:00,44.17,44.19,44.12,44.13,26662.0,39.0491,39.0668,39.0049,39.0138,26662.0
2021-05-24 11:05:00,44.12,44.13,44.05,44.07,11950.0,39.0049,39.0138,38.9431,38.9607,11950.0
2021-05-24 11:10:00,44.07,44.09,44.05,44.05,9817.0,38.9607,38.9784,38.9431,38.9431,9817.0
2021-05-24 11:15:00,44.05,44.09,44.05,44.06,24875.0,38.9431,38.9784,38.9431,38.9519,24875.0
2021-05-24 11:20:00,44.07,44.08,44.02,44.04,17958.0,38.9607,38.9696,38.9165,38.9342,17958.0
2021-05-24 11:25:00,44.04,44.08,44.03,44.08,9058.0,38.9342,38.9696,38.9254,38.9696,9058.0
2021-05-24 11:30:00,44.08,44.08,44.05,44.07,9102.0,38.9696,38.9696,38.9431,38.9607,9102.0
2021-05-24 11:35:00,44.07,44.07,44.01,44.02,9502.0,38.9607,38.9607,38.9077,38.9165,9502.0
2021-05-24 11:40:00,44.03,44.07,44.02,44.05,9508.0,38.9254,38.9607,38.9165,38.9431,9508.0
2021-05-24 11:45:00,44.05,44.06,44.0,44.01,16338.0,38.9431,38.9519,38.8989,38.9077,16338.0
2021-05-24 11:50:00,44.01,44.01,43.97,43.97,8948.0,38.9077,38.9077,38.8723,38.8723,8948.0
2021-05-24 11:55:00,43.96,44.0,43.95,44.0,14650.0,38.8635,38.8989,38.8547,38.8989,14650.0
2021-05-24 12:00:00,44.0,44.01,43.97,43.98,7154.0,38.8989,38.9077,38.8723,38.8812,7154.0
2021-05-24 12:05:00,43.98,43.99,43.96,43.97,9786.0,38.8812,38.89,38.8635,38.8723,9786.0
2021-05-24 12:10:00,43.96,43.98,43.95,43.98,10695.0,38.8635,38.8812,38.8547,38.8812,10695.0
2021-05-24 12:15:00,43.98,44.0,43.97,43.98,17268.0,38.8812,38.8989,38.8723,38.8812,17268.0
2021-05-24 12:20:00,43.99,44.0,43.96,43.97,14086.0,38.89,38.8989,38.8635,38.8723,14086.0
2021-05-24 12:25:00,43.97,43.98,43.95,43.97,9326.0,38.8723,38.8812,38.8547,38.8723,9326.0
2021-05-24 12:30:00,43.97,44.0,43.96,44.0,8355.0,38.8723,38.8989,38.8635,38.8989,8355.0
2021-05-24 12:35:00,44.0,44.03,43.99,44.02,10356.0,38.8989,38.9254,38.89,38.9165,10356.0
2021-05-24 12:40:00,44.02,44.03,44.01,44.02,9324.0,38.9165,38.9254,38.9077,38.9165,9324.0
2021-05-24 12:45:00,44.02,44.03,44.01,44.02,13771.0,38.9165,38.9254,38.9077,38.9165,13771.0
2021-05-24 12:50:00,44.02,44.07,44.01,44.03,47807.0,38.9165,38.9607,38.9077,38.9254,47807.0
2021-05-24 12:55:00,44.04,44.08,44.03,44.06,10180.0,38.9342,38.9696,38.9254,38.9519,10180.0
2021-05-24 13:00:00,44.07,44.11,44.06,44.11,8157.0,38.9607,38.9961,38.9519,38.9961,8157.0
2021-05-24 13:05:00,44.11,44.12,44.08,44.11,19458.0,38.9961,39.0049,38.9696,38.9961,19458.0
2021-05-24 13:10:00,44.11,44.13,44.1,44.13,6914.0,38.9961,39.0138,38.9873,39.0138,6914.0
2021-05-24 13:15:00,44.12,44.16,44.11,44.16,14833.0,39.0049,39.0403,38.9961,39.0403,14833.0
2021-05-24 13:20:00,44.16,44.17,44.14,44.16,16906.0,39.0403,39.0491,39.0226,39.0403,16906.0
2021-05-24 13:25:00,44.16,44.19,44.14,44.19,11249.0,39.0403,39.0668,39.0226,39.0668,11249.0
2021-05-24 13:30:00,44.19,44.21,44.17,44.19,22387.0,39.0668,39.0845,39.0491,39.0668,22387.0
2021-05-24 13:35:00,44.2,44.2,44.15,44.16,10090.0,39.0757,39.0757,39.0315,39.0403,10090.0
2021-05-24 13:40:00,44.16,44.16,44.12,44.14,12693.0,39.0403,39.0403,39.0049,39.0226,12693.0
2021-05-24 13:45:00,44.13,44.15,44.12,44.13,9319.0,39.0138,39.0315,39.0049,39.0138,9319.0
2021-05-24 13:50:00,44.13,44.15,44.13,44.14,6240.0,39.0138,39.0315,39.0138,39.0226,6240.0
2021-05-24 13:55:00,44.14,44.15,44.13,44.15,8080.0,39.0226,39.0315,39.0138,39.0315,8080.0
2021-05-24 14:00:00,44.15,44.17,44.13,44.14,13384.0,39.0315,39.0491,39.0138,39.0226,13384.0
2021-05-24 14:05:00,44.14,44.15,44.12,44.13,11531.0,39.0226,39.0315,39.0049,39.0138,11531.0
2021-05-24 14:10:00,44.14,44.14,44.11,44.12,12281.0,39.0226,39.0226,38.9961,39.0049,12281.0
2021-05-24 14:15:00,44.12,44.14,44.11,44.14,9109.0,39.0049,39.0226,38.9961,39.0226,9109.0
2021-05-24 14:20:00,44.14,44.19,44.13,44.19,13394.0,39.0226,39.0668,39.0138,39.0668,13394.0
2021-05-24 14:25:00,44.19,44.21,44.17,44.19,14862.0,39.0668,39.0845,39.0491,39.0668,14862.0
2021-05-24 14:30:00,44.19,44.22,44.19,44.19,21797.0,39.0668,39.0934,39.0668,39.0668,21797.0
2021-05-24 14:35:00,44.2,44.21,44.19,44.2,14898.0,39.0757,39.0845,39.0668,39.0757,14898.0
2021-05-24 14:40:00,44.21,44.25,44.19,44.23,26470.0,39.0845,39.1199,39.0668,39.1022,26470.0
2021-05-24 14:45:00,44.24,44.3,44.24,44.26,31173.0,39.111,39.1641,39.111,39.1287,31173.0
2021-05-24 14:50:00,44.26,44.26,44.21,44.21,13185.0,39.1287,39.1287,39.0845,39.0845,13185.0
2021-05-24 14:55:00,44.21,44.25,44.21,44.23,13991.0,39.0845,39.1199,39.0845,39.1022,13991.0
2021-05-24 15:00:00,44.23,44.26,44.22,44.25,12548.0,39.1022,39.1287,39.0934,39.1199,12548.0
2021-05-24 15:05:00,44.25,44.27,44.24,44.26,18895.0,39.1199,39.1376,39.111,39.1287,18895.0
2021-05-24 15:10:00,44.26,44.26,44.21,44.23,24162.0,39.1287,39.1287,39.0845,39.1022,24162.0
2021-05-24 15:15:00,44.23,44.24,44.21,44.22,12204.0,39.1022,39.111,39.0845,39.0934,12204.0
2021-05-24 15:20:00,44.22,44.23,44.19,44.2,17396.0,39.0934,39.1022,39.0668,39.0757,17396.0
2021-05-24 15:25:00,44.2,44.22,44.2,44.22,16623.0,39.0757,39.0934,39.0757,39.0934,16623.0
2021-05-24 15:30:00,44.22,44.24,44.17,44.19,31962.0,39.0934,39.111,39.0491,39.0668,31962.0
2021-05-24 15:35:00,44.19,44.19,44.13,44.14,29917.0,39.0668,39.0668,39.0138,39.0226,29917.0
2021-05-24 15:40:00,44.14,44.16,44.13,44.14,20752.0,39.0226,39.0403,39.0138,39.0226,20752.0
2021-05-24 15:45:00,44.14,44.14,44.09,44.09,45578.0,39.0226,39.0226,38.9784,38.9784,45578.0
2021-05-24 15:50:00,44.09,44.09,44.04,44.07,105388.0,38.9784,38.9784,38.9342,38.9607,105388.0
2021-05-24 15:55:00,44.06,44.09,43.99,44.01,173528.0,38.9519,38.9784,38.89,38.9077,173528.0
2021-05-25 09:30:00,44.19,44.25,43.87,43.91,89491.0,39.0668,39.1199,38.7839,38.8193,89491.0
2021-05-25 09:35:00,43.9,44.01,43.89,43.99,91599.0,38.8104,38.9077,38.8016,38.89,91599.0
2021-05-25 09:40:00,43.99,44.04,43.88,43.89,39151.0,38.89,38.9342,38.7928,38.8016,39151.0
2021-05-25 09:45:00,43.88,43.95,43.85,43.93,68035.0,38.7928,38.8547,38.7662,38.837,68035.0
2021-05-25 09:50:00,43.93,43.93,43.73,43.73,41377.0,38.837,38.837,38.6602,38.6602,41377.0
2021-05-25 09:55:00,43.74,43.77,43.67,43.68,36986.0,38.669,38.6955,38.6071,38.616,36986.0
2021-05-25 10:00:00,43.69,43.71,43.62,43.63,47355.0,38.6248,38.6425,38.5629,38.5718,47355.0
2021-05-25 10:05:00,43.63,43.74,43.57,43.73,36289.0,38.5718,38.669,38.5187,38.6602,36289.0
2021-05-25 10:10:00,43.74,43.8,43.71,43.77,26661.0,38.669,38.722,38.6425,38.6955,26661.0
2021-05-25 10:15:00,43.78,43.81,43.78,43.8,13395.0,38.7044,38.7309,38.7044,38.722,13395.0
2021-05-25 10:20:00,43.8,43.84,43.78,43.84,20341.0,38.722,38.7574,38.7044,38.7574,20341.0
2021-05-25 10:25:00,43.84,43.87,43.83,43.84,15588.0,38.7574,38.7839,38.7486,38.7574,15588.0
2021-05-25 10:30:00,43.85,43.86,43.79,43.8,14022.0,38.7662,38.7751,38.7132,38.722,14022.0
2021-05-25 10:35:00,43.79,43.86,43.77,43.85,8438.0,38.7132,38.7751,38.6955,38.7662,8438.0
2021-05-25 10:40:00,43.86,43.91,43.85,43.91,12059.0,38.7751,38.8193,38.7662,38.8193,12059.0
2021-05-25 10:45:00,43.91,43.92,43.9,43.91,9190.0,38.8193,38.8281,38.8104,38.8193,9190.0
2021-05-25 10:50:00,43.91,43.93,43.9,43.92,8076.0,38.8193,38.837,38.8104,38.8281,8076.0
2021-05-25 10:55:00,43.92,43.94,43.91,43.92,13790.0,38.8281,38.8458,38.8193,38.8281,13790.0
2021-05-25 11:00:00,43.93,43.94,43.75,43.76,65108.0,38.837,38.8458,38.6778,38.6867,65108.0
2021-05-25 11:05:00,43.76,43.83,43.74,43.82,11564.0,38.6867,38.7486,38.669,38.7397,11564.0
2021-05-25 11:10:00,43.82,43.87,43.82,43.85,9784.0,38.7397,38.7839,38.7397,38.7662,9784.0
2021-05-25 11:15:00,43.85,43.85,43.76,43.79,17617.0,38.7662,38.7662,38.6867,38.7132,17617.0
2021-05-25 11:20:00,43.77,43.8,43.76,43.78,15977.0,38.6955,38.722,38.6867,38.7044,15977.0
2021-05-25 11:25:00,43.79,43.79,43.74,43.77,24214.0,38.7132,38.7132,38.669,38.6955,24214.0
2021-05-25 11:30:00,43.77,43.8,43.74,43.79,33456.0,38.6955,38.722,38.669,38.7132,33456.0
2021-05-25 11:35:00,43.79,43.87,43.79,43.87,15672.0,38.7132,38.7839,38.7132,38.7839,15672.0
2021-05-25 11:40:00,43.86,43.92,43.85,43.91,15344.0,38.7751,38.8281,38.7662,38.8193,15344.0
2021-05-25 11:45:00,43.91,43.93,43.89,43.9,12436.0,38.8193,38.837,38.8016,38.8104,12436.0
2021-05-25 11:50:00,43.88,43.89,43.86,43.88,8879.0,38.7928,38.8016,38.7751,38.7928,8879.0
2021-05-25 11:55:00,43.88,43.9,43.87,43.89,14856.0,38.7928,38.8104,38.7839,38.8016,14856.0
2021-05-25 12:00:00,43.89,43.91,43.86,43.88,9721.0,38.8016,38.8193,38.7751,38.7928,9721.0
2021-05-25 12:05:00,43.88,43.94,43.87,43.93,16819.0,38.7928,38.8458,38.7839,38.837,16819.0
2021-05-25 12:10:00,43.93,43.94,43.92,43.93,6042.0,38.837,38.8458,38.8281,38.837,6042.0
2021-05-25 12:15:00,43.93,43.95,43.91,43.95,12197.0,38.837,38.8547,38.8193,38.8547,12197.0
2021-05-25 12:20:00,43.95,43.97,43.94,43.94,9004.0,38.8547,38.8723,38.8458,38.8458,9004.0
2021-05-25 12:25:00,43.93,43.96,43.92,43.95,10328.0,38.837,38.8635,38.8281,38.8547,10328.0
2021-05-25 12:30:00,43.94,43.95,43.93,43.95,7746.0,38.8458,38.8547,38.837,38.8547,7746.0
2021-05-25 12:35:00,43.95,43.95,43.91,43.93,11020.0,38.8547,38.8547,38.8193,38.837,11020.0
2021-05-25 12:40:00,43.94,43.94,43.91,43.94,9078.0,38.8458,38.8458,38.8193,38.8458,9078.0
2021-05-25 12:45:00,43.94,43.96,43.93,43.93,7267.0,38.8458,38.8635,38.837,38.837,7267.0
2021-05-25 12:50:00,43.93,43.97,43.92,43.97,5253.0,38.837,38.8723,38.8281,38.8723,5253.0
2021-05-25 12:55:00,43.96,43.96,43.94,43.94,8746.0,38.8635,38.8635,38.8458,38.8458,8746.0
2021-05-25 13:00:00,43.94,43.95,43.88,43.9,32966.0,38.8458,38.8547,38.7928,38.8104,32966.0
2021-05-25 13:05:00,43.89,43.93,43.86,43.92,6130.0,38.8016,38.837,38.7751,38.8281,6130.0
2021-05-25 13:10:00,43.92,43.93,43.92,43.93,3025.0,38.8281,38.837,38.8281,38.837,3025.0
2021-05-25 13:15:00,43.93,43.96,43.92,43.94,10904.0,38.837,38.8635,38.8281,38.8458,10904.0
2021-05-25 13:20:00,43.95,43.98,43.94,43.98,6012.0,38.8547,38.8812,38.8458,38.8812,6012.0
2021-05-25 13:25:00,43.98,43.99,43.95,43.98,8025.0,38.8812,38.89,38.8547,38.8812,8025.0
2021-05-25 13:30:00,43.98,43.99,43.97,43.98,6936.0,38.8812,38.89,38.8723,38.8812,6936.0
2021-05-25 13:35:00,43.98,44.02,43.97,44.0,27718.0,38.8812,38.9165,38.8723,38.8989,27718.0
2021-05-25 13:40:00,44.0,44.0,43.95,44.0,16012.0,38.8989,38.8989,38.8547,38.8989,16012.0
2021-05-25 13:45:00,43.99,44.01,43.99,44.0,8689.0,38.89,38.9077,38.89,38.8989,8689.0
2021-05-25 13:50:00,44.0,44.02,43.98,44.01,15814.0,38.8989,38.9165,38.8812,38.9077,15814.0
2021-05-25 13:55:00,44.01,44.01,43.98,43.99,12153.0,38.9077,38.9077,38.8812,38.89,12153.0
2021-05-25 14:00:00,43.99,44.0,43.96,43.97,17054.0,38.89,38.8989,38.8635,38.8723,17054.0
2021-05-25 14:05:00,43.98,44.0,43.97,43.98,10828.0,38.8812,38.8989,38.8723,38.8812,10828.0
2021-05-25 14:10:00,43.97,43.99,43.95,43.98,19671.0,38.8723,38.89,38.8547,38.8812,19671.0
2021-05-25 14:15:00,43.99,43.99,43.94,43.94,7461.0,38.89,38.89,38.8458,38.8458,7461.0
2021-05-25 14:20:00,43.95,43.95,43.91,43.92,6132.0,38.8547,38.8547,38.8193,38.8281,6132.0
2021-05-25 14:25:00,43.92,43.93,43.87,43.87,10630.0,38.8281,38.837,38.7839,38.7839,10630.0
2021-05-25 14:30:00,43.87,43.9,43.85,43.89,22316.0,38.7839,38.8104,38.7662,38.8016,22316.0
2021-05-25 14:35:00,43.88,43.9,43.88,43.9,9057.0,38.7928,38.8104,38.7928,38.8104,9057.0
2021-05-25 14:40:00,43.9,43.98,43.9,43.98,48070.0,38.8104,38.8812,38.8104,38.8812,48070.0
2021-05-25 14:45:00,43.96,43.98,43.9,43.91,12121.0,38.8635,38.8812,38.8104,38.8193,12121.0
2021-05-25 14:50:00,43.91,43.93,43.89,43.91,20931.0,38.8193,38.837,38.8016,38.8193,20931.0
2021-05-25 14:55:00,43.91,43.92,43.9,43.91,9531.0,38.8193,38.8281,38.8104,38.8193,9531.0
2021-05-25 15:00:00,43.9,43.91,43.85,43.87,39700.0,38.8104,38.8193,38.7662,38.7839,39700.0
2021-05-25 15:05:00,43.86,43.89,43.81,43.82,47680.0,38.7751,38.8016,38.7309,38.7397,47680.0
2021-05-25 15:10:00,43.82,43.83,43.78,43.79,77667.0,38.7397,38.7486,38.7044,38.7132,77667.0
2021-05-25 15:15:00,43.79,43.84,43.79,43.82,23585.0,38.7132,38.7574,38.7132,38.7397,23585.0
2021-05-25 15:20:00,43.83,43.88,43.82,43.86,25007.0,38.7486,38.7928,38.7397,38.7751,25007.0
2021-05-25 15:25:00,43.87,43.89,43.82,43.82,18760.0,38.7839,38.8016,38.7397,38.7397,18760.0
2021-05-25 15:30:00,43.82,43.82,43.77,43.78,23389.0,38.7397,38.7397,38.6955,38.7044,23389.0
2021-05-25 15:35:00,43.79,43.83,43.78,43.82,44192.0,38.7132,38.7486,38.7044,38.7397,44192.0
2021-05-25 15:40:00,43.82,43.84,43.81,43.83,22322.0,38.7397,38.7574,38.7309,38.7486,22322.0
2021-05-25 15:45:00,43.84,43.85,43.77,43.78,47050.0,38.7574,38.7662,38.6955,38.7044,47050.0
2021-05-25 15:50:00,43.77,43.8,43.71,43.74,77414.0,38.6955,38.722,38.6425,38.669,77414.0
2021-05-25 15:55:00,43.74,43.81,43.73,43.8,152186.0,38.669,38.7309,38.6602,38.722,152186.0
2021-05-26 09:30:00,44.01,44.04,43.86,44.02,64631.0,38.9077,38.9342,38.7751,38.9165,64631.0
2021-05-26 09:35:00,44.01,44.03,43.89,43.9,11427.0,38.9077,38.9254,38.8016,38.8104,11427.0
2021-05-26 09:40:00,43.89,43.94,43.87,43.92,13697.0,38.8016,38.8458,38.7839,38.8281,13697.0
2021-05-26 09:45:00,43.91,43.92,43.76,43.76,32157.0,38.8193,38.8281,38.6867,38.6867,32157.0
2021-05-26 09:50:00,43.77,43.83,43.76,43.79,18411.0,38.6955,38.7486,38.6867,38.7132,18411.0
2021-05-26 09:55:00,43.79,43.84,43.71,43.72,14600.0,38.7132,38.7574,38.6425,38.6513,14600.0
2021-05-26 10:00:00,43.72,43.75,43.69,43.73,10838.0,38.6513,38.6778,38.6248,38.6602,10838.0
2021-05-26 10:05:00,43.74,43.8,43.71,43.8,16860.0,38.669,38.722,38.6425,38.722,16860.0
2021-05-26 10:10:00,43.81,43.83,43.79,43.81,13449.0,38.7309,38.7486,38.7132,38.7309,13449.0
2021-05-26 10:15:00,43.82,43.82,43.78,43.81,5391.0,38.7397,38.7397,38.7044,38.7309,5391.0
2021-05-26 10:20:00,43.8,43.81,43.77,43.81,8078.0,38.722,38.7309,38.6955,38.7309,8078.0
2021-05-26 10:25:00,43.83,43.83,43.76,43.76,12897.0,38.7486,38.7486,38.6867,38.6867,12897.0
2021-05-26 10:30:00,43.77,43.77,43.72,43.73,8126.0,38.6955,38.6955,38.6513,38.6602,8126.0
2021-05-26 10:35:00,43.74,43.76,43.73,43.76,6876.0,38.669,38.6867,38.6602,38.6867,6876.0
2021-05-26 10:40:00,43.76,43.78,43.75,43.77,7228.0,38.6867,38.7044,38.6778,38.6955,7228.0
2021-05-26 10:45:00,43.77,43.8,43.76,43.77,8738.0,38.6955,38.722,38.6867,38.6955,8738.0
2021-05-26 10:50:00,43.77,43.79,43.74,43.76,16450.0,38.6955,38.7132,38.669,38.6867,16450.0
2021-05-26 10:55:00,43.75,43.76,43.71,43.71,15473.0,38.6778,38.6867,38.6425,38.6425,15473.0
2021-05-26 11:00:00,43.72,43.76,43.71,43.72,31503.0,38.6513,38.6867,38.6425,38.6513,31503.0
2021-05-26 11:05:00,43.73,43.76,43.72,43.74,20770.0,38.6602,38.6867,38.6513,38.669,20770.0
2021-05-26 11:10:00,43.73,43.73,43.68,43.69,27030.0,38.6602,38.6602,38.616,38.6248,27030.0
2021-05-26 11:15:00,43.69,43.7,43.67,43.69,18465.0,38.6248,38.6336,38.6071,38.6248,18465.0
2021-05-26 11:20:00,43.68,43.7,43.63,43.65,16584.0,38.616,38.6336,38.5718,38.5894,16584.0
2021-05-26 11:25:00,43.65,43.65,43.6,43.65,19156.0,38.5894,38.5894,38.5452,38.5894,19156.0
2021-05-26 11:30:00,43.64,43.67,43.62,43.66,16109.0,38.5806,38.6071,38.5629,38.5983,16109.0
2021-05-26 11:35:00,43.67,43.67,43.59,43.6,23269.0,38.6071,38.6071,38.5364,38.5452,23269.0
2021-05-26 11:40:00,43.6,43.63,43.59,43.63,6568.0,38.5452,38.5718,38.5364,38.5718,6568.0
2021-05-26 11:45:00,43.63,43.7,43.62,43.67,31831.0,38.5718,38.6336,38.5629,38.6071,31831.0
2021-05-26 11:50:00,43.68,43.69,43.66,43.67,8564.0,38.616,38.6248,38.5983,38.6071,8564.0
2021-05-26 11:55:00,43.67,43.69,43.67,43.68,4736.0,38.6071,38.6248,38.6071,38.616,4736.0
2021-05-26 12:00:00,43.68,43.7,43.67,43.68,9024.0,38.616,38.6336,38.6071,38.616,9024.0
2021-05-26 12:05:00,43.68,43.7,43.68,43.69,15900.0,38.616,38.6336,38.616,38.6248,15900.0
2021-05-26 12:10:00,43.69,43.71,43.66,43.66,16018.0,38.6248,38.6425,38.5983,38.5983,16018.0
2021-05-26 12:15:00,43.66,43.69,43.65,43.69,7738.0,38.5983,38.6248,38.5894,38.6248,7738.0
2021-05-26 12:20:00,43.69,43.69,43.67,43.69,10157.0,38.6248,38.6248,38.6071,38.6248,10157.0
2021-05-26 12:25:00,43.68,43.69,43.66,43.66,12647.0,38.616,38.6248,38.5983,38.5983,12647.0
2021-05-26 12:30:00,43.67,43.69,43.66,43.68,11631.0,38.6071,38.6248,38.5983,38.616,11631.0
2021-05-26 12:35:00,43.68,43.7,43.65,43.66,15757.0,38.616,38.6336,38.5894,38.5983,15757.0
2021-05-26 12:40:00,43.66,43.67,43.65,43.67,9365.0,38.5983,38.6071,38.5894,38.6071,9365.0
2021-05-26 12:45:00,43.66,43.67,43.65,43.66,6813.0,38.5983,38.6071,38.5894,38.5983,6813.0
2021-05-26 12:50:00,43.66,43.67,43.65,43.65,6964.0,38.5983,38.6071,38.5894,38.5894,6964.0
2021-05-26 12:55:00,43.66,43.68,43.65,43.68,10934.0,38.5983,38.616,38.5894,38.616,10934.0
2021-05-26 13:00:00,43.68,43.7,43.67,43.69,18536.0,38.616,38.6336,38.6071,38.6248,18536.0
2021-05-26 13:05:00,43.69,43.7,43.64,43.65,29091.0,38.6248,38.6336,38.5806,38.5894,29091.0
2021-05-26 13:10:00,43.66,43.67,43.64,43.65,7950.0,38.5983,38.6071,38.5806,38.5894,7950.0
2021-05-26 13:15:00,43.65,43.68,43.63,43.68,8791.0,38.5894,38.616,38.5718,38.616,8791.0
2021-05-26 13:20:00,43.69,43.7,43.65,43.66,11430.0,38.6248,38.6336,38.5894,38.5983,11430.0
2021-05-26 13:25:00,43.66,43.68,43.65,43.65,6660.0,38.5983,38.616,38.5894,38.5894,6660.0
2021-05-26 13:30:00,43.64,43.65,43.62,43.63,4906.0,38.5806,38.5894,38.5629,38.5718,4906.0
2021-05-26 13:35:00,43.63,43.64,43.61,43.62,7095.0,38.5718,38.5806,38.5541,38.5629,7095.0
2021-05-26 13:40:00,43.62,43.63,43.58,43.6,22682.0,38.5629,38.5718,38.5275,38.5452,22682.0
2021-05-26 13:45:00,43.6,43.63,43.59,43.62,13339.0,38.5452,38.5718,38.5364,38.5629,13339.0
2021-05-26 13:50:00,43.63,43.63,43.57,43.6,24817.0,38.5718,38.5718,38.5187,38.5452,24817.0
2021-05-26 13:55:00,43.59,43.64,43.59,43.62,7525.0,38.5364,38.5806,38.5364,38.5629,7525.0
2021-05-26 14:00:00,43.62,43.66,43.62,43.63,13791.0,38.5629,38.5983,38.5629,38.5718,13791.0
2021-05-26 14:05:00,43.63,43.67,43.63,43.66,6221.0,38.5718,38.6071,38.5718,38.5983,6221.0
2021-05-26 14:10:00,43.66,43.68,43.65,43.68,13064.0,38.5983,38.616,38.5894,38.616,13064.0
2021-05-26 14:15:00,43.67,43.7,43.66,43.7,14658.0,38.6071,38.6336,38.5983,38.6336,14658.0
2021-05-26 14:20:00,43.7,43.71,43.68,43.7,55076.0,38.6336,38.6425,38.616,38.6336,55076.0
2021-05-26 14:25:00,43.71,43.74,43.7,43.74,13454.0,38.6425,38.669,38.6336,38.669,13454.0
2021-05-26 14:30:00,43.73,43.76,43.73,43.73,22016.0,38.6602,38.6867,38.6602,38.6602,22016.0
2021-05-26 14:35:00,43.73,43.74,43.71,43.72,11188.0,38.6602,38.669,38.6425,38.6513,11188.0
2021-05-26 14:40:00,43.72,43.73,43.71,43.72,8775.0,38.6513,38.6602,38.6425,38.6513,8775.0
2021-05-26 14:45:00,43.73,43.75,43.72,43.73,8726.0,38.6602,38.6778,38.6513,38.6602,8726.0
2021-05-26 14:50:00,43.72,43.73,43.68,43.71,12369.0,38.6513,38.6602,38.616,38.6425,12369.0
2021-05-26 14:55:00,43.71,43.71,43.68,43.7,9294.0,38.6425,38.6425,38.616,38.6336,9294.0
2021-05-26 15:00:00,43.7,43.71,43.69,43.71,11127.0,38.6336,38.6425,38.6248,38.6425,11127.0
2021-05-26 15:05:00,43.71,43.74,43.69,43.7,21576.0,38.6425,38.669,38.6248,38.6336,21576.0
2021-05-26 15:10:00,43.7,43.76,43.68,43.76,16124.0,38.6336,38.6867,38.616,38.6867,16124.0
2021-05-26 15:15:00,43.76,43.79,43.74,43.79,18453.0,38.6867,38.7132,38.669,38.7132,18453.0
2021-05-26 15:20:00,43.79,43.8,43.75,43.76,29133.0,38.7132,38.722,38.6778,38.6867,29133.0
2021-05-26 15:25:00,43.76,43.76,43.71,43.75,16981.0,38.6867,38.6867,38.6425,38.6778,16981.0
2021-05-26 15:30:00,43.75,43.8,43.74,43.79,27669.0,38.6778,38.722,38.669,38.7132,27669.0
2021-05-26 15:35:00,43.79,43.8,43.78,43.8,17670.0,38.7132,38.722,38.7044,38.722,17670.0
2021-05-26 15:40:00,43.8,43.83,43.79,43.8,30214.0,38.722,38.7486,38.7132,38.722,30214.0
2021-05-26 15:45:00,43.8,43.82,43.78,43.79,38241.0,38.722,38.7397,38.7044,38.7132,38241.0
2021-05-26 15:50:00,43.78,43.82,43.77,43.8,60230.0,38.7044,38.7397,38.6955,38.722,60230.0
2021-05-26 15:55:00,43.8,43.82,43.75,43.79,147982.0,38.722,38.7397,38.6778,38.7132,147982.0
2021-05-27 09:30:00,43.92,44.18,43.9,44.18,211969.0,39.0432,39.2744,39.0255,39.2744,211969.0
2021-05-27 09:35:00,44.17,44.17,44.01,44.04,51251.0,39.2655,39.2655,39.1233,39.1499,51251.0
2021-05-27 09:40:00,44.04,44.14,44.02,44.05,49565.0,39.1499,39.2388,39.1321,39.1588,49565.0
2021-05-27 09:45:00,44.05,44.07,43.94,43.99,31694.0,39.1588,39.1766,39.061,39.1055,31694.0
2021-05-27 09:50:00,43.99,44.02,43.92,43.96,43407.0,39.1055,39.1321,39.0432,39.0788,43407.0
2021-05-27 09:55:00,43.96,44.0,43.93,43.98,18688.0,39.0788,39.1144,39.0521,39.0966,18688.0
2021-05-27 10:00:00,43.98,44.02,43.93,44.0,25768.0,39.0966,39.1321,39.0521,39.1144,25768.0
2021-05-27 10:05:00,43.99,44.0,43.89,43.91,22623.0,39.1055,39.1144,39.0166,39.0344,22623.0
2021-05-27 10:10:00,43.91,43.96,43.9,43.96,22016.0,39.0344,39.0788,39.0255,39.0788,22016.0
2021-05-27 10:15:00,43.96,44.03,43.94,43.98,51503.0,39.0788,39.141,39.061,39.0966,51503.0
2021-05-27 10:20:00,43.97,43.97,43.88,43.89,11700.0,39.0877,39.0877,39.0077,39.0166,11700.0
2021-05-27 10:25:00,43.9,43.99,43.89,43.99,12558.0,39.0255,39.1055,39.0166,39.1055,12558.0
2021-05-27 10:30:00,43.98,43.99,43.94,43.98,13587.0,39.0966,39.1055,39.061,39.0966,13587.0
2021-05-27 10:35:00,43.99,44.01,43.94,43.97,17447.0,39.1055,39.1233,39.061,39.0877,17447.0
2021-05-27 10:40:00,43.97,44.0,43.96,43.98,16529.0,39.0877,39.1144,39.0788,39.0966,16529.0
2021-05-27 10:45:00,43.98,44.0,43.98,43.98,14229.0,39.0966,39.1144,39.0966,39.0966,14229.0
2021-05-27 10:50:00,43.98,43.99,43.86,43.93,31519.0,39.0966,39.1055,38.9899,39.0521,31519.0
2021-05-27 10:55:00,43.92,43.92,43.88,43.91,19867.0,39.0432,39.0432,39.0077,39.0344,19867.0
2021-05-27 11:00:00,43.91,43.92,43.84,43.85,25159.0,39.0344,39.0432,38.9721,38.981,25159.0
2021-05-27 11:05:00,43.84,43.9,43.84,43.9,18123.0,38.9721,39.0255,38.9721,39.0255,18123.0
2021-05-27 11:10:00,43.89,43.89,43.84,43.84,15197.0,39.0166,39.0166,38.9721,38.9721,15197.0
2021-05-27 11:15:00,43.85,43.87,43.84,43.87,16584.0,38.981,38.9988,38.9721,38.9988,16584.0
2021-05-27 11:20:00,43.88,43.88,43.84,43.86,12037.0,39.0077,39.0077,38.9721,38.9899,12037.0
2021-05-27 11:25:00,43.86,43.86,43.79,43.79,20307.0,38.9899,38.9899,38.9277,38.9277,20307.0
2021-05-27 11:30:00,43.79,43.82,43.75,43.8,23464.0,38.9277,38.9543,38.8921,38.9366,23464.0
2021-05-27 11:35:00,43.8,43.82,43.77,43.8,35348.0,38.9366,38.9543,38.9099,38.9366,35348.0
2021-05-27 11:40:00,43.8,43.83,43.79,43.82,19209.0,38.9366,38.9632,38.9277,38.9543,19209.0
2021-05-27 11:45:00,43.81,43.81,43.78,43.79,16193.0,38.9455,38.9455,38.9188,38.9277,16193.0
2021-05-27 11:50:00,43.79,43.79,43.74,43.75,8808.0,38.9277,38.9277,38.8832,38.8921,8808.0
2021-05-27 11:55:00,43.75,43.78,43.73,43.76,29002.0,38.8921,38.9188,38.8743,38.901,29002.0
2021-05-27 12:00:00,43.77,43.82,43.76,43.82,12557.0,38.9099,38.9543,38.901,38.9543,12557.0
2021-05-27 12:05:00,43.81,43.82,43.8,43.8,8128.0,38.9455,38.9543,38.9366,38.9366,8128.0
2021-05-27 12:10:00,43.8,43.81,43.79,43.8,27019.0,38.9366,38.9455,38.9277,38.9366,27019.0
2021-05-27 12:15:00,43.8,43.81,43.77,43.77,14547.0,38.9366,38.9455,38.9099,38.9099,14547.0
2021-05-27 12:20:00,43.77,43.81,43.77,43.79,27655.0,38.9099,38.9455,38.9099,38.9277,27655.0
2021-05-27 12:25:00,43.79,43.79,43.74,43.75,18114.0,38.9277,38.9277,38.8832,38.8921,18114.0
2021-05-27 12:30:00,43.76,43.76,43.72,43.74,16686.0,38.901,38.901,38.8655,38.8832,16686.0
2021-05-27 12:35:00,43.74,43.76,43.73,43.75,12564.0,38.8832,38.901,38.8743,38.8921,12564.0
2021-05-27 12:40:00,43.76,43.76,43.73,43.74,5593.0,38.901,38.901,38.8743,38.8832,5593.0
2021-05-27 12:45:00,43.74,43.76,43.72,43.76,16402.0,38.8832,38.901,38.8655,38.901,16402.0
2021-05-27 12:50:00,43.76,43.76,43.73,43.73,12792.0,38.901,38.901,38.8743,38.8743,12792.0
2021-05-27 12:55:00,43.73,43.75,43.72,43.73,27517.0,38.8743,38.8921,38.8655,38.8743,27517.0
2021-05-27 13:00:00,43.72,43.73,43.71,43.71,14131.0,38.8655,38.8743,38.8566,38.8566,14131.0
2021-05-27 13:05:00,43.71,43.72,43.69,43.69,23030.0,38.8566,38.8655,38.8388,38.8388,23030.0
2021-05-27 13:10:00,43.7,43.7,43.69,43.69,5709.0,38.8477,38.8477,38.8388,38.8388,5709.0
2021-05-27 13:15:00,43.69,43.72,43.68,43.72,22197.0,38.8388,38.8655,38.8299,38.8655,22197.0
2021-05-27 13:20:00,43.71,43.71,43.67,43.68,16197.0,38.8566,38.8566,38.821,38.8299,16197.0
2021-05-27 13:25:00,43.68,43.69,43.66,43.67,10774.0,38.8299,38.8388,38.8121,38.821,10774.0
2021-05-27 13:30:00,43.68,43.68,43.66,43.68,10202.0,38.8299,38.8299,38.8121,38.8299,10202.0
2021-05-27 13:35:00,43.68,43.71,43.64,43.7,31510.0,38.8299,38.8566,38.7943,38.8477,31510.0
2021-05-27 13:40:00,43.7,43.71,43.7,43.71,6040.0,38.8477,38.8566,38.8477,38.8566,6040.0
2021-05-27 13:45:00,43.71,43.71,43.67,43.69,19849.0,38.8566,38.8566,38.821,38.8388,19849.0
2021-05-27 13:50:00,43.68,43.7,43.68,43.7,11497.0,38.8299,38.8477,38.8299,38.8477,11497.0
2021-05-27 13:55:00,43.7,43.71,43.67,43.68,19880.0,38.8477,38.8566,38.821,38.8299,19880.0
2021-05-27 14:00:00,43.68,43.7,43.65,43.67,27202.0,38.8299,38.8477,38.8032,38.821,27202.0
2021-05-27 14:05:00,43.67,43.67,43.61,43.62,14552.0,38.821,38.821,38.7677,38.7766,14552.0
2021-05-27 14:10:00,43.62,43.64,43.59,43.63,15450.0,38.7766,38.7943,38.7499,38.7854,15450.0
2021-05-27 14:15:00,43.64,43.65,43.62,43.63,18615.0,38.7943,38.8032,38.7766,38.7854,18615.0
2021-05-27 14:20:00,43.62,43.63,43.6,43.62,16978.0,38.7766,38.7854,38.7588,38.7766,16978.0
2021-05-27 14:25:00,43.61,43.65,43.6,43.64,21998.0,38.7677,38.8032,38.7588,38.7943,21998.0
2021-05-27 14:30:00,43.63,43.66,43.61,43.66,17764.0,38.7854,38.8121,38.7677,38.8121,17764.0
2021-05-27 14:35:00,43.65,43.65,43.63,43.64,12193.0,38.8032,38.8032,38.7854,38.7943,12193.0
2021-05-27 14:40:00,43.64,43.64,43.62,43.63,28207.0,38.7943,38.7943,38.7766,38.7854,28207.0
2021-05-27 14:45:00,43.63,43.64,43.62,43.63,17388.0,38.7854,38.7943,38.7766,38.7854,17388.0
2021-05-27 14:50:00,43.63,43.63,43.59,43.61,20784.0,38.7854,38.7854,38.7499,38.7677,20784.0
2021-05-27 14:55:00,43.61,43.61,43.58,43.61,31547.0,38.7677,38.7677,38.741,38.7677,31547.0
2021-05-27 15:00:00,43.61,43.61,43.56,43.58,25744.0,38.7677,38.7677,38.7232,38.741,25744.0
2021-05-27 15:05:00,43.57,43.57,43.54,43.55,35217.0,38.7321,38.7321,38.7054,38.7143,35217.0
2021-05-27 15:10:00,43.56,43.6,43.55,43.59,32462.0,38.7232,38.7588,38.7143,38.7499,32462.0
2021-05-27 15:15:00,43.6,43.6,43.56,43.58,25079.0,38.7588,38.7588,38.7232,38.741,25079.0
2021-05-27 15:20:00,43.58,43.58,43.55,43.55,31593.0,38.741,38.741,38.7143,38.7143,31593.0
2021-05-27 15:25:00,43.56,43.59,43.55,43.56,29807.0,38.7232,38.7499,38.7143,38.7232,29807.0
2021-05-27 15:30:00,43.57,43.57,43.52,43.52,89247.0,38.7321,38.7321,38.6877,38.6877,89247.0
2021-05-27 15:35:00,43.52,43.52,43.46,43.47,90174.0,38.6877,38.6877,38.6343,38.6432,90174.0
2021-05-27 15:40:00,43.47,43.48,43.41,43.42,93437.0,38.6432,38.6521,38.5899,38.5988,93437.0
2021-05-27 15:45:00,43.41,43.44,43.38,43.39,161902.0,38.5899,38.6165,38.5632,38.5721,161902.0
2021-05-27 15:50:00,43.38,43.4,43.14,43.31,466696.0,38.5632,38.581,38.3499,38.501,466696.0
2021-05-27 15:55:00,43.3,43.42,43.22,43.32,1095995.0,38.4921,38.5988,38.421,38.5099,1095995.0
2021-05-28 09:30:00,43.65,43.71,43.51,43.51,147904.0,38.8032,38.8566,38.6788,38.6788,147904.0
2021-05-28 09:35:00,43.53,43.68,43.46,43.63,129858.0,38.6965,38.8299,38.6343,38.7854,129858.0
2021-05-28 09:40:00,43.65,43.68,43.55,43.57,44724.0,38.8032,38.8299,38.7143,38.7321,44724.0
2021-05-28 09:45:00,43.57,43.59,43.47,43.58,26374.0,38.7321,38.7499,38.6432,38.741,26374.0
2021-05-28 09:50:00,43.56,43.62,43.52,43.61,25287.0,38.7232,38.7766,38.6877,38.7677,25287.0
2021-05-28 09:55:00,43.61,43.67,43.6,43.66,21587.0,38.7677,38.821,38.7588,38.8121,21587.0
2021-05-28 10:00:00,43.66,43.67,43.55,43.62,38824.0,38.8121,38.821,38.7143,38.7766,38824.0
2021-05-28 10:05:00,43.63,43.64,43.53,43.55,28544.0,38.7854,38.7943,38.6965,38.7143,28544.0
2021-05-28 10:10:00,43.55,43.58,43.5,43.58,20846.0,38.7143,38.741,38.6699,38.741,20846.0
2021-05-28 10:15:00,43.57,43.58,43.49,43.5,22975.0,38.7321,38.741,38.661,38.6699,22975.0
2021-05-28 10:20:00,43.5,43.5,43.43,43.44,17866.0,38.6699,38.6699,38.6077,38.6165,17866.0
2021-05-28 10:25:00,43.43,43.44,43.38,43.41,23737.0,38.6077,38.6165,38.5632,38.5899,23737.0
2021-05-28 10:30:00,43.41,43.45,43.4,43.42,18876.0,38.5899,38.6254,38.581,38.5988,18876.0
2021-05-28 10:35:00,43.42,43.43,43.35,43.36,15069.0,38.5988,38.6077,38.5365,38.5454,15069.0
2021-05-28 10:40:00,43.37,43.42,43.36,43.38,18262.0,38.5543,38.5988,38.5454,38.5632,18262.0
2021-05-28 10:45:00,43.38,43.42,43.37,43.4,19810.0,38.5632,38.5988,38.5543,38.581,19810.0
2021-05-28 10:50:00,43.4,43.43,43.4,43.42,18921.0,38.581,38.6077,38.581,38.5988,18921.0
2021-05-28 10:55:00,43.41,43.46,43.41,43.44,25646.0,38.5899,38.6343,38.5899,38.6165,25646.0
2021-05-28 11:00:00,43.45,43.47,43.4,43.43,35560.0,38.6254,38.6432,38.581,38.6077,35560.0
2021-05-28 11:05:00,43.44,43.49,43.42,43.49,11570.0,38.6165,38.661,38.5988,38.661,11570.0
2021-05-28 11:10:00,43.49,43.5,43.43,43.44,13919.0,38.661,38.6699,38.6077,38.6165,13919.0
2021-05-28 11:15:00,43.44,43.44,43.4,43.44,10900.0,38.6165,38.6165,38.581,38.6165,10900.0
2021-05-28 11:20:00,43.44,43.47,43.42,43.45,14690.0,38.6165,38.6432,38.5988,38.6254,14690.0
2021-05-28 11:25:00,43.45,43.45,43.4,43.42,19921.0,38.6254,38.6254,38.581,38.5988,19921.0
2021-05-28 11:30:00,43.43,43.46,43.42,43.43,17003.0,38.6077,38.6343,38.5988,38.6077,17003.0
2021-05-28 11:35:00,43.44,43.48,43.43,43.47,18712.0,38.6165,38.6521,38.6077,38.6432,18712.0
2021-05-28 11:40:00,43.47,43.48,43.46,43.47,10136.0,38.6432,38.6521,38.6343,38.6432,10136.0
2021-05-28 11:45:00,43.48,43.52,43.47,43.51,22982.0,38.6521,38.6877,38.6432,38.6788,22982.0
2021-05-28 11:50:00,43.51,43.51,43.46,43.47,14051.0,38.6788,38.6788,38.6343,38.6432,14051.0
2021-05-28 11:55:00,43.48,43.51,43.45,43.49,35492.0,38.6521,38.6788,38.6254,38.661,35492.0
2021-05-28 12:00:00,43.48,43.49,43.44,43.47,14884.0,38.6521,38.661,38.6165,38.6432,14884.0
2021-05-28 12:05:00,43.48,43.51,43.47,43.48,19050.0,38.6521,38.6788,38.6432,38.6521,19050.0
2021-05-28 12:10:00,43.48,43.51,43.47,43.47,19086.0,38.6521,38.6788,38.6432,38.6432,19086.0
2021-05-28 12:15:00,43.47,43.5,43.46,43.48,25236.0,38.6432,38.6699,38.6343,38.6521,25236.0
2021-05-28 12:20:00,43.48,43.49,43.46,43.48,15140.0,38.6521,38.661,38.6343,38.6521,15140.0
2021-05-28 12:25:00,43.47,43.48,43.44,43.47,18234.0,38.6432,38.6521,38.6165,38.6432,18234.0
2021-05-28 12:30:00,43.46,43.51,43.46,43.5,15823.0,38.6343,38.6788,38.6343,38.6699,15823.0
2021-05-28 12:35:00,43.5,43.51,43.48,43.51,14390.0,38.6699,38.6788,38.6521,38.6788,14390.0
2021-05-28 12:40:00,43.51,43.52,43.49,43.52,18186.0,38.6788,38.6877,38.661,38.6877,18186.0
2021-05-28 12:45:00,43.52,43.54,43.48,43.52,22906.0,38.6877,38.7054,38.6521,38.6877,22906.0
2021-05-28 12:50:00,43.52,43.52,43.5,43.52,15916.0,38.6877,38.6877,38.6699,38.6877,15916.0
2021-05-28 12:55:00,43.52,43.54,43.49,43.5,18873.0,38.6877,38.7054,38.661,38.6699,18873.0
2021-05-28 13:00:00,43.5,43.54,43.5,43.51,18531.0,38.6699,38.7054,38.6699,38.6788,18531.0
2021-05-28 13:05:00,43.52,43.52,43.5,43.52,13113.0,38.6877,38.6877,38.6699,38.6877,13113.0
2021-05-28 13:10:00,43.52,43.53,43.51,43.52,22526.0,38.6877,38.6965,38.6788,38.6877,22526.0
2021-05-28 13:15:00,43.52,43.54,43.51,43.54,29418.0,38.6877,38.7054,38.6788,38.7054,29418.0
2021-05-28 13:20:00,43.54,43.54,43.5,43.53,26041.0,38.7054,38.7054,38.6699,38.6965,26041.0
2021-05-28 13:25:00,43.52,43.55,43.51,43.53,21125.0,38.6877,38.7143,38.6788,38.6965,21125.0
2021-05-28 13:30:00,43.53,43.55,43.52,43.53,23168.0,38.6965,38.7143,38.6877,38.6965,23168.0
2021-05-28 13:35:00,43.54,43.58,43.53,43.57,22205.0,38.7054,38.741,38.6965,38.7321,22205.0
2021-05-28 13:40:00,43.57,43.62,43.55,43.62,17572.0,38.7321,38.7766,38.7143,38.7766,17572.0
2021-05-28 13:45:00,43.61,43.67,43.59,43.66,15365.0,38.7677,38.821,38.7499,38.8121,15365.0
2021-05-28 13:50:00,43.66,43.69,43.65,43.69,18666.0,38.8121,38.8388,38.8032,38.8388,18666.0
2021-05-28 13:55:00,43.68,43.68,43.65,43.66,15428.0,38.8299,38.8299,38.8032,38.8121,15428.0
2021-05-28 14:00:00,43.66,43.73,43.66,43.73,41485.0,38.8121,38.8743,38.8121,38.8743,41485.0
2021-05-28 14:05:00,43.73,43.73,43.66,43.7,45238.0,38.8743,38.8743,38.8121,38.8477,45238.0
2021-05-28 14:10:00,43.71,43.71,43.66,43.7,16991.0,38.8566,38.8566,38.8121,38.8477,16991.0
2021-05-28 14:15:00,43.69,43.71,43.68,43.7,14887.0,38.8388,38.8566,38.8299,38.8477,14887.0
2021-05-28 14:20:00,43.7,43.71,43.68,43.71,42378.0,38.8477,38.8566,38.8299,38.8566,42378.0
2021-05-28 14:25:00,43.71,43.84,43.71,43.83,44867.0,38.8566,38.9721,38.8566,38.9632,44867.0
2021-05-28 14:30:00,43.82,43.82,43.77,43.8,26568.0,38.9543,38.9543,38.9099,38.9366,26568.0
2021-05-28 14:35:00,43.8,43.81,43.78,43.8,24224.0,38.9366,38.9455,38.9188,38.9366,24224.0
2021-05-28 14:40:00,43.8,43.83,43.78,43.8,39548.0,38.9366,38.9632,38.9188,38.9366,39548.0
2021-05-28 14:45:00,43.8,43.81,43.76,43.77,18767.0,38.9366,38.9455,38.901,38.9099,18767.0
2021-05-28 14:50:00,43.77,43.8,43.77,43.8,18134.0,38.9099,38.9366,38.9099,38.9366,18134.0
2021-05-28 14:55:00,43.8,43.8,43.78,43.78,15489.0,38.9366,38.9366,38.9188,38.9188,15489.0
2021-05-28 15:00:00,43.77,43.79,43.75,43.79,21863.0,38.9099,38.9277,38.8921,38.9277,21863.0
2021-05-28 15:05:00,43.79,43.8,43.76,43.79,17717.0,38.9277,38.9366,38.901,38.9277,17717.0
2021-05-28 15:10:00,43.79,43.79,43.73,43.77,28402.0,38.9277,38.9277,38.8743,38.9099,28402.0
2021-05-28 15:15:00,43.78,43.79,43.75,43.76,23148.0,38.9188,38.9277,38.8921,38.901,23148.0
2021-05-28 15:20:00,43.77,43.77,43.73,43.73,22207.0,38.9099,38.9099,38.8743,38.8743,22207.0
2021-05-28 15:25:00,43.73,43.74,43.68,43.69,39950.0,38.8743,38.8832,38.8299,38.8388,39950.0
2021-05-28 15:30:00,43.69,43.71,43.65,43.69,59118.0,38.8388,38.8566,38.8032,38.8388,59118.0
2021-05-28 15:35:00,43.69,43.74,43.68,43.71,50521.0,38.8388,38.8832,38.8299,38.8566,50521.0
2021-05-28 15:40:00,43.7,43.71,43.69,43.7,41323.0,38.8477,38.8566,38.8388,38.8477,41323.0
2021-05-28 15:45:00,43.7,43.73,43.69,43.72,73478.0,38.8477,38.8743,38.8388,38.8655,73478.0
2021-05-28 15:50:00,43.72,43.76,43.69,43.72,143045.0,38.8655,38.901,38.8388,38.8655,143045.0
2021-05-28 15:55:00,43.72,43.73,43.6,43.63,398789.0,38.8655,38.8743,38.7588,38.7854,398789.0
2021-06-01 09:30:00,43.84,44.12,43.8,43.99,165371.0,38.9721,39.221,38.9366,39.1055,165371.0
2021-06-01 09:35:00,43.98,44.02,43.86,43.86,57177.0,39.0966,39.1321,38.9899,38.9899,57177.0
2021-06-01 09:40:00,43.86,43.86,43.66,43.74,81093.0,38.9899,38.9899,38.8121,38.8832,81093.0
2021-06-01 09:45:00,43.75,43.75,43.64,43.66,61951.0,38.8921,38.8921,38.7943,38.8121,61951.0
2021-06-01 09:50:00,43.66,43.69,43.56,43.57,68803.0,38.8121,38.8388,38.7232,38.7321,68803.0
2021-06-01 09:55:00,43.57,43.59,43.54,43.57,94340.0,38.7321,38.7499,38.7054,38.7321,94340.0
2021-06-01 10:00:00,43.57,43.62,43.45,43.46,57910.0,38.7321,38.7766,38.6254,38.6343,57910.0
2021-06-01 10:05:00,43.45,43.49,43.42,43.48,51400.0,38.6254,38.661,38.5988,38.6521,51400.0
2021-06-01 10:10:00,43.48,43.48,43.4,43.41,51770.0,38.6521,38.6521,38.581,38.5899,51770.0
2021-06-01 10:15:00,43.4,43.44,43.32,43.4,53850.0,38.581,38.6165,38.5099,38.581,53850.0
2021-06-01 10:20:00,43.4,43.51,43.4,43.5,32455.0,38.581,38.6788,38.581,38.6699,32455.0
2021-06-01 10:25:00,43.5,43.55,43.45,43.55,21914.0,38.6699,38.7143,38.6254,38.7143,21914.0
2021-06-01 10:30:00,43.55,43.6,43.48,43.5,37419.0,38.7143,38.7588,38.6521,38.6699,37419.0
2021-06-01 10:35:00,43.49,43.5,43.41,43.43,25274.0,38.661,38.6699,38.5899,38.6077,25274.0
2021-06-01 10:40:00,43.43,43.47,43.41,43.45,22500.0,38.6077,38.6432,38.5899,38.6254,22500.0
2021-06-01 10:45:00,43.45,43.45,43.35,43.37,33387.0,38.6254,38.6254,38.5365,38.5543,33387.0
2021-06-01 10:50:00,43.38,43.42,43.34,43.34,23198.0,38.5632,38.5988,38.5276,38.5276,23198.0
2021-06-01 10:55:00,43.35,43.35,43.3,43.33,34097.0,38.5365,38.5365,38.4921,38.5188,34097.0
2021-06-01 11:00:00,43.34,43.42,43.33,43.41,30448.0,38.5276,38.5988,38.5188,38.5899,30448.0
2021-06-01 11:05:00,43.41,43.47,43.39,43.44,20516.0,38.5899,38.6432,38.5721,38.6165,20516.0
2021-06-01 11:10:00,43.43,43.51,43.42,43.51,13948.0,38.6077,38.6788,38.5988,38.6788,13948.0
2021-06-01 11:15:00,43.51,43.58,43.49,43.58,20749.0,38.6788,38.741,38.661,38.741,20749.0
2021-06-01 11:20:00,43.58,43.62,43.57,43.61,37579.0,38.741,38.7766,38.7321,38.7677,37579.0
2021-06-01 11:25:00,43.61,43.64,43.6,43.62,25036.0,38.7677,38.7943,38.7588,38.7766,25036.0
2021-06-01 11:30:00,43.62,43.62,43.58,43.61,24251.0,38.7766,38.7766,38.741,38.7677,24251.0
2021-06-01 11:35:00,43.61,43.68,43.6,43.65,34037.0,38.7677,38.8299,38.7588,38.8032,34037.0
2021-06-01 11:40:00,43.66,43.67,43.64,43.66,10074.0,38.8121,38.821,38.7943,38.8121,10074.0
2021-06-01 11:45:00,43.66,43.67,43.61,43.66,30878.0,38.8121,38.821,38.7677,38.8121,30878.0
2021-06-01 11:50:00,43.66,43.67,43.64,43.66,19534.0,38.8121,38.821,38.7943,38.8121,19534.0
2021-06-01 11:55:00,43.67,43.68,43.56,43.58,43039.0,38.821,38.8299,38.7232,38.741,43039.0
2021-06-01 12:00:00,43.58,43.66,43.57,43.66,91795.0,38.741,38.8121,38.7321,38.8121,91795.0
2021-06-01 12:05:00,43.66,43.66,43.62,43.63,30009.0,38.8121,38.8121,38.7766,38.7854,30009.0
2021-06-01 12:10:00,43.64,43.65,43.62,43.63,18142.0,38.7943,38.8032,38.7766,38.7854,18142.0
2021-06-01 12:15:00,43.63,43.65,43.58,43.59,21478.0,38.7854,38.8032,38.741,38.7499,21478.0
2021-06-01 12:20:00,43.59,43.62,43.59,43.61,15442.0,38.7499,38.7766,38.7499,38.7677,15442.0
2021-06-01 12:25:00,43.62,43.63,43.59,43.61,25569.0,38.7766,38.7854,38.7499,38.7677,25569.0
2021-06-01 12:30:00,43.61,43.62,43.57,43.58,16936.0,38.7677,38.7766,38.7321,38.741,16936.0
2021-06-01 12:35:00,43.58,43.59,43.56,43.57,24804.0,38.741,38.7499,38.7232,38.7321,24804.0
2021-06-01 12:40:00,43.56,43.57,43.52,43.52,38686.0,38.7232,38.7321,38.6877,38.6877,38686.0
2021-06-01 12:45:00,43.52,43.55,43.52,43.53,16353.0,38.6877,38.7143,38.6877,38.6965,16353.0
2021-06-01 12:50:00,43.52,43.53,43.51,43.52,19273.0,38.6877,38.6965,38.6788,38.6877,19273.0
2021-06-01 12:55:00,43.52,43.52,43.48,43.49,14920.0,38.6877,38.6877,38.6521,38.661,14920.0
2021-06-01 13:00:00,43.5,43.5,43.45,43.45,19079.0,38.6699,38.6699,38.6254,38.6254,19079.0
2021-06-01 13:05:00,43.44,43.44,43.37,43.41,39736.0,38.6165,38.6165,38.5543,38.5899,39736.0
2021-06-01 13:10:00,43.41,43.41,43.36,43.39,20710.0,38.5899,38.5899,38.5454,38.5721,20710.0
2021-06-01 13:15:00,43.39,43.4,43.34,43.35,25592.0,38.5721,38.581,38.5276,38.5365,25592.0
2021-06-01 13:20:00,43.34,43.36,43.33,43.34,21197.0,38.5276,38.5454,38.5188,38.5276,21197.0
2021-06-01 13:25:00,43.34,43.34,43.31,43.32,21040.0,38.5276,38.5276,38.501,38.5099,21040.0
2021-06-01 13:30:00,43.32,43.33,43.3,43.3,19681.0,38.5099,38.5188,38.4921,38.4921,19681.0
2021-06-01 13:35:00,43.32,43.32,43.29,43.31,12112.0,38.5099,38.5099,38.4832,38.501,12112.0
2021-06-01 13:40:00,43.3,43.32,43.26,43.28,30863.0,38.4921,38.5099,38.4565,38.4743,30863.0
2021-06-01 13:45:00,43.28,43.3,43.26,43.28,21328.0,38.4743,38.4921,38.4565,38.4743,21328.0
2021-06-01 13:50:00,43.29,43.32,43.28,43.28,13029.0,38.4832,38.5099,38.4743,38.4743,13029.0
2021-06-01 13:55:00,43.29,43.3,43.28,43.3,13089.0,38.4832,38.4921,38.4743,38.4921,13089.0
2021-06-01 14:00:00,43.29,43.32,43.27,43.31,43219.0,38.4832,38.5099,38.4654,38.501,43219.0
2021-06-01 14:05:00,43.3,43.34,43.3,43.3,17955.0,38.4921,38.5276,38.4921,38.4921,17955.0
2021-06-01 14:10:00,43.3,43.32,43.28,43.32,17148.0,38.4921,38.5099,38.4743,38.5099,17148.0
2021-06-01 14:15:00,43.31,43.36,43.3,43.36,29127.0,38.501,38.5454,38.4921,38.5454,29127.0
2021-06-01 14:20:00,43.36,43.37,43.33,43.37,25787.0,38.5454,38.5543,38.5188,38.5543,25787.0
2021-06-01 14:25:00,43.37,43.4,43.29,43.3,66230.0,38.5543,38.581,38.4832,38.4921,66230.0
2021-06-01 14:30:00,43.3,43.31,43.27,43.3,29162.0,38.4921,38.501,38.4654,38.4921,29162.0
2021-06-01 14:35:00,43.3,43.31,43.28,43.31,39730.0,38.4921,38.501,38.4743,38.501,39730.0
2021-06-01 14:40:00,43.32,43.35,43.27,43.27,58937.0,38.5099,38.5365,38.4654,38.4654,58937.0
2021-06-01 14:45:00,43.27,43.29,43.24,43.26,57963.0,38.4654,38.4832,38.4388,38.4565,57963.0
2021-06-01 14:50:00,43.26,43.26,43.23,43.24,28049.0,38.4565,38.4565,38.4299,38.4388,28049.0
2021-06-01 14:55:00,43.24,43.28,43.24,43.27,32456.0,38.4388,38.4743,38.4388,38.4654,32456.0
2021-06-01 15:00:00,43.28,43.35,43.28,43.35,44457.0,38.4743,38.5365,38.4743,38.5365,44457.0
2021-06-01 15:05:00,43.35,43.35,43.3,43.35,31966.0,38.5365,38.5365,38.4921,38.5365,31966.0
2021-06-01 15:10:00,43.35,43.35,43.29,43.3,44691.0,38.5365,38.5365,38.4832,38.4921,44691.0
2021-06-01 15:15:00,43.3,43.31,43.25,43.25,22772.0,38.4921,38.501,38.4476,38.4476,22772.0
2021-06-01 15:20:00,43.26,43.3,43.25,43.28,32793.0,38.4565,38.4921,38.4476,38.4743,32793.0
2021-06-01 15:25:00,43.29,43.29,43.18,43.21,69816.0,38.4832,38.4832,38.3854,38.4121,69816.0
2021-06-01 15:30:00,43.21,43.22,43.17,43.2,53434.0,38.4121,38.421,38.3765,38.4032,53434.0
2021-06-01 15:35:00,43.21,43.22,43.15,43.16,46200.0,38.4121,38.421,38.3587,38.3676,46200.0
2021-06-01 15:40:00,43.16,43.19,43.13,43.13,81154.0,38.3676,38.3943,38.341,38.341,81154.0
2021-06-01 15:45:00,43.14,43.19,43.13,43.15,124624.0,38.3499,38.3943,38.341,38.3587,124624.0
2021-06-01 15:50:00,43.15,43.15,43.06,43.14,209913.0,38.3587,38.3587,38.2787,38.3499,209913.0
2021-06-01 15:55:00,43.14,43.15,43.05,43.13,378501.0,38.3499,38.3587,38.2698,38.341,378501.0
2021-06-02 09:30:00,43.03,43.08,42.77,42.85,109237.0,38.2521,38.2965,38.0209,38.0921,109237.0
2021-06-02 09:35:00,42.86,43.07,42.86,43.0,180320.0,38.1009,38.2876,38.1009,38.2254,180320.0
2021-06-02 09:40:00,43.0,43.1,42.98,43.01,62358.0,38.2254,38.3143,38.2076,38.2343,62358.0
2021-06-02 09:45:00,43.0,43.15,42.98,43.14,73497.0,38.2254,38.3587,38.2076,38.3499,73497.0
2021-06-02 09:50:00,43.14,43.17,43.06,43.07,39470.0,38.3499,38.3765,38.2787,38.2876,39470.0
2021-06-02 09:55:00,43.07,43.09,42.98,42.98,90293.0,38.2876,38.3054,38.2076,38.2076,90293.0
2021-06-02 10:00:00,42.99,43.06,42.99,43.0,68038.0,38.2165,38.2787,38.2165,38.2254,68038.0
2021-06-02 10:05:00,43.01,43.01,42.93,42.93,543841.0,38.2343,38.2343,38.1632,38.1632,543841.0
2021-06-02 10:10:00,42.93,42.96,42.79,42.8,122883.0,38.1632,38.1898,38.0387,38.0476,122883.0
2021-06-02 10:15:00,42.8,42.86,42.72,42.85,104571.0,38.0476,38.1009,37.9765,38.0921,104571.0
2021-06-02 10:20:00,42.84,42.86,42.79,42.86,51774.0,38.0832,38.1009,38.0387,38.1009,51774.0
2021-06-02 10:25:00,42.86,42.86,42.78,42.82,58507.0,38.1009,38.1009,38.0298,38.0654,58507.0
2021-06-02 10:30:00,42.82,42.91,42.79,42.87,51518.0,38.0654,38.1454,38.0387,38.1098,51518.0
2021-06-02 10:35:00,42.87,42.9,42.83,42.9,20255.0,38.1098,38.1365,38.0743,38.1365,20255.0
2021-06-02 10:40:00,42.91,43.01,42.9,43.0,73871.0,38.1454,38.2343,38.1365,38.2254,73871.0
2021-06-02 10:45:00,43.0,43.04,42.89,42.91,127646.0,38.2254,38.261,38.1276,38.1454,127646.0
2021-06-02 10:50:00,42.92,43.01,42.92,42.99,43927.0,38.1543,38.2343,38.1543,38.2165,43927.0
2021-06-02 10:55:00,42.99,43.06,42.98,43.05,33665.0,38.2165,38.2787,38.2076,38.2698,33665.0
2021-06-02 11:00:00,43.05,43.12,43.01,43.11,39994.0,38.2698,38.3321,38.2343,38.3232,39994.0
2021-06-02 11:05:00,43.12,43.22,43.09,43.19,89813.0,38.3321,38.421,38.3054,38.3943,89813.0
2021-06-02 11:10:00,43.19,43.24,43.17,43.18,75358.0,38.3943,38.4388,38.3765,38.3854,75358.0
2021-06-02 11:15:00,43.19,43.21,43.16,43.19,56925.0,38.3943,38.4121,38.3676,38.3943,56925.0
2021-06-02 11:20:00,43.19,43.19,43.09,43.09,39446.0,38.3943,38.3943,38.3054,38.3054,39446.0
2021-06-02 11:25:00,43.09,43.1,43.06,43.07,34824.0,38.3054,38.3143,38.2787,38.2876,34824.0
2021-06-02 11:30:00,43.07,43.16,43.05,43.14,89118.0,38.2876,38.3676,38.2698,38.3499,89118.0
2021-06-02 11:35:00,43.14,43.21,43.14,43.16,121903.0,38.3499,38.4121,38.3499,38.3676,121903.0
2021-06-02 11:40:00,43.16,43.17,43.12,43.15,27490.0,38.3676,38.3765,38.3321,38.3587,27490.0
2021-06-02 11:45:00,43.16,43.16,43.12,43.15,11089.0,38.3676,38.3676,38.3321,38.3587,11089.0
2021-06-02 11:50:00,43.15,43.18,43.12,43.18,26992.0,38.3587,38.3854,38.3321,38.3854,26992.0
2021-06-02 11:55:00,43.17,43.19,43.07,43.09,41962.0,38.3765,38.3943,38.2876,38.3054,41962.0
2021-06-02 12:00:00,43.08,43.1,43.05,43.06,12688.0,38.2965,38.3143,38.2698,38.2787,12688.0
2021-06-02 12:05:00,43.07,43.08,43.04,43.05,17060.0,38.2876,38.2965,38.261,38.2698,17060.0
2021-06-02 12:10:00,43.05,43.07,43.04,43.07,15965.0,38.2698,38.2876,38.261,38.2876,15965.0
2021-06-02 12:15:00,43.08,43.1,43.03,43.04,15561.0,38.2965,38.3143,38.2521,38.261,15561.0
2021-06-02 12:20:00,43.03,43.05,43.01,43.02,24128.0,38.2521,38.2698,38.2343,38.2432,24128.0
2021-06-02 12:25:00,43.02,43.02,42.91,42.93,31570.0,38.2432,38.2432,38.1454,38.1632,31570.0
2021-06-02 12:30:00,42.94,42.96,42.9,42.96,48370.0,38.1721,38.1898,38.1365,38.1898,48370.0
2021-06-02 12:35:00,42.96,42.96,42.92,42.93,16079.0,38.1898,38.1898,38.1543,38.1632,16079.0
2021-06-02 12:40:00,42.93,42.94,42.92,42.93,8492.0,38.1632,38.1721,38.1543,38.1632,8492.0
2021-06-02 12:45:00,42.93,42.94,42.91,42.92,16211.0,38.1632,38.1721,38.1454,38.1543,16211.0
2021-06-02 12:50:00,42.91,42.94,42.91,42.92,30931.0,38.1454,38.1721,38.1454,38.1543,30931.0
2021-06-02 12:55:00,42.93,42.96,42.92,42.94,23714.0,38.1632,38.1898,38.1543,38.1721,23714.0
2021-06-02 13:00:00,42.93,42.93,42.9,42.91,29088.0,38.1632,38.1632,38.1365,38.1454,29088.0
2021-06-02 13:05:00,42.91,42.96,42.89,42.96,49342.0,38.1454,38.1898,38.1276,38.1898,49342.0
2021-06-02 13:10:00,42.96,43.04,42.95,43.0,61843.0,38.1898,38.261,38.181,38.2254,61843.0
2021-06-02 13:15:00,43.01,43.01,42.96,42.98,20155.0,38.2343,38.2343,38.1898,38.2076,20155.0
2021-06-02 13:20:00,42.98,42.99,42.92,42.92,20381.0,38.2076,38.2165,38.1543,38.1543,20381.0
2021-06-02 13:25:00,42.91,42.95,42.91,42.94,28214.0,38.1454,38.181,38.1454,38.1721,28214.0
2021-06-02 13:30:00,42.94,42.99,42.92,42.98,12405.0,38.1721,38.2165,38.1543,38.2076,12405.0
2021-06-02 13:35:00,42.99,43.0,42.98,43.0,14150.0,38.2165,38.2254,38.2076,38.2254,14150.0
2021-06-02 13:40:00,43.0,43.02,42.97,43.02,24318.0,38.2254,38.2432,38.1987,38.2432,24318.0
2021-06-02 13:45:00,43.02,43.04,42.97,42.97,23284.0,38.2432,38.261,38.1987,38.1987,23284.0
2021-06-02 13:50:00,42.98,43.01,42.96,43.01,22735.0,38.2076,38.2343,38.1898,38.2343,22735.0
2021-06-02 13:55:00,43.0,43.01,42.98,43.0,27730.0,38.2254,38.2343,38.2076,38.2254,27730.0
2021-06-02 14:00:00,42.99,43.01,42.97,42.98,22458.0,38.2165,38.2343,38.1987,38.2076,22458.0
2021-06-02 14:05:00,42.98,42.99,42.91,42.92,44501.0,38.2076,38.2165,38.1454,38.1543,44501.0
2021-06-02 14:10:00,42.92,42.93,42.87,42.88,28320.0,38.1543,38.1632,38.1098,38.1187,28320.0
2021-06-02 14:15:00,42.88,42.93,42.87,42.91,34957.0,38.1187,38.1632,38.1098,38.1454,34957.0
2021-06-02 14:20:00,42.9,42.95,42.9,42.94,14974.0,38.1365,38.181,38.1365,38.1721,14974.0
2021-06-02 14:25:00,42.94,42.96,42.91,42.91,23796.0,38.1721,38.1898,38.1454,38.1454,23796.0
2021-06-02 14:30:00,42.91,42.92,42.89,42.91,18017.0,38.1454,38.1543,38.1276,38.1454,18017.0
2021-06-02 14:35:00,42.91,42.93,42.9,42.91,29010.0,38.1454,38.1632,38.1365,38.1454,29010.0
2021-06-02 14:40:00,42.92,42.92,42.87,42.88,28596.0,38.1543,38.1543,38.1098,38.1187,28596.0
2021-06-02 14:45:00,42.88,42.89,42.87,42.89,24277.0,38.1187,38.1276,38.1098,38.1276,24277.0
2021-06-02 14:50:00,42.89,42.89,42.86,42.88,26657.0,38.1276,38.1276,38.1009,38.1187,26657.0
2021-06-02 14:55:00,42.88,42.88,42.85,42.87,34381.0,38.1187,38.1187,38.0921,38.1098,34381.0
2021-06-02 15:00:00,42.87,42.87,42.8,42.8,37912.0,38.1098,38.1098,38.0476,38.0476,37912.0
2021-06-02 15:05:00,42.81,42.81,42.78,42.79,43078.0,38.0565,38.0565,38.0298,38.0387,43078.0
2021-06-02 15:10:00,42.78,42.82,42.78,42.81,42689.0,38.0298,38.0654,38.0298,38.0565,42689.0
2021-06-02 15:15:00,42.82,42.84,42.8,42.8,39377.0,38.0654,38.0832,38.0476,38.0476,39377.0
2021-06-02 15:20:00,42.8,42.81,42.76,42.8,35441.0,38.0476,38.0565,38.012,38.0476,35441.0
2021-06-02 15:25:00,42.81,42.81,42.77,42.8,38914.0,38.0565,38.0565,38.0209,38.0476,38914.0
2021-06-02 15:30:00,42.8,42.81,42.76,42.77,104788.0,38.0476,38.0565,38.012,38.0209,104788.0
2021-06-02 15:35:00,42.77,42.82,42.76,42.82,72956.0,38.0209,38.0654,38.012,38.0654,72956.0
2021-06-02 15:40:00,42.81,42.82,42.77,42.77,62059.0,38.0565,38.0654,38.0209,38.0209,62059.0
2021-06-02 15:45:00,42.77,42.82,42.73,42.82,116248.0,38.0209,38.0654,37.9854,38.0654,116248.0
2021-06-02 15:50:00,42.82,42.89,42.81,42.88,157615.0,38.0654,38.1276,38.0565,38.1187,157615.0
2021-06-02 15:55:00,42.88,42.92,42.83,42.88,327521.0,38.1187,38.1543,38.0743,38.1187,327521.0
2021-06-03 09:30:00,42.6,42.73,42.45,42.48,120026.0,37.8698,37.9854,37.7365,37.7631,120026.0
2021-06-03 09:35:00,42.48,42.52,42.39,42.52,63120.0,37.7631,37.7987,37.6831,37.7987,63120.0
2021-06-03 09:40:00,42.52,42.52,42.28,42.32,89177.0,37.7987,37.7987,37.5853,37.6209,89177.0
2021-06-03 09:45:00,42.31,42.37,42.26,42.37,83563.0,37.612,37.6654,37.5676,37.6654,83563.0
2021-06-03 09:50:00,42.38,42.51,42.35,42.45,34773.0,37.6742,37.7898,37.6476,37.7365,34773.0
2021-06-03 09:55:00,42.46,42.53,42.42,42.47,60638.0,37.7454,37.8076,37.7098,37.7542,60638.0
2021-06-03 10:00:00,42.46,42.61,42.45,42.58,34606.0,37.7454,37.8787,37.7365,37.852,34606.0
2021-06-03 10:05:00,42.58,42.6,42.5,42.53,39625.0,37.852,37.8698,37.7809,37.8076,39625.0
2021-06-03 10:10:00,42.52,42.59,42.47,42.59,27390.0,37.7987,37.8609,37.7542,37.8609,27390.0
2021-06-03 10:15:00,42.59,42.6,42.5,42.57,37211.0,37.8609,37.8698,37.7809,37.8431,37211.0
2021-06-03 10:20:00,42.58,42.59,42.54,42.57,19576.0,37.852,37.8609,37.8165,37.8431,19576.0
2021-06-03 10:25:00,42.57,42.61,42.55,42.58,22930.0,37.8431,37.8787,37.8254,37.852,22930.0
2021-06-03 10:30:00,42.57,42.66,42.56,42.65,26241.0,37.8431,37.9232,37.8343,37.9143,26241.0
2021-06-03 10:35:00,42.64,42.67,42.57,42.57,29536.0,37.9054,37.932,37.8431,37.8431,29536.0
2021-06-03 10:40:00,42.58,42.58,42.5,42.51,45876.0,37.852,37.852,37.7809,37.7898,45876.0
2021-06-03 10:45:00,42.51,42.68,42.48,42.66,39703.0,37.7898,37.9409,37.7631,37.9232,39703.0
2021-06-03 10:50:00,42.66,42.73,42.63,42.72,26223.0,37.9232,37.9854,37.8965,37.9765,26223.0
2021-06-03 10:55:00,42.73,42.83,42.73,42.82,38348.0,37.9854,38.0743,37.9854,38.0654,38348.0
2021-06-03 11:00:00,42.81,42.86,42.76,42.85,35189.0,38.0565,38.1009,38.012,38.0921,35189.0
2021-06-03 11:05:00,42.85,42.91,42.85,42.89,42066.0,38.0921,38.1454,38.0921,38.1276,42066.0
2021-06-03 11:10:00,42.89,42.9,42.85,42.89,25568.0,38.1276,38.1365,38.0921,38.1276,25568.0
2021-06-03 11:15:00,42.89,42.94,42.87,42.93,23288.0,38.1276,38.1721,38.1098,38.1632,23288.0
2021-06-03 11:20:00,42.93,42.98,42.92,42.98,18521.0,38.1632,38.2076,38.1543,38.2076,18521.0
2021-06-03 11:25:00,42.98,42.99,42.93,42.98,25334.0,38.2076,38.2165,38.1632,38.2076,25334.0
2021-06-03 11:30:00,42.98,42.98,42.92,42.92,24763.0,38.2076,38.2076,38.1543,38.1543,24763.0
2021-06-03 11:35:00,42.92,42.97,42.91,42.96,28333.0,38.1543,38.1987,38.1454,38.1898,28333.0
2021-06-03 11:40:00,42.96,42.99,42.95,42.98,21779.0,38.1898,38.2165,38.181,38.2076,21779.0
2021-06-03 11:45:00,42.98,43.04,42.97,43.04,33741.0,38.2076,38.261,38.1987,38.261,33741.0
2021-06-03 11:50:00,43.04,43.06,43.02,43.05,22111.0,38.261,38.2787,38.2432,38.2698,22111.0
2021-06-03 11:55:00,43.05,43.1,43.04,43.1,23177.0,38.2698,38.3143,38.261,38.3143,23177.0
2021-06-03 12:00:00,43.09,43.1,43.06,43.08,28554.0,38.3054,38.3143,38.2787,38.2965,28554.0
2021-06-03 12:05:00,43.08,43.09,43.05,43.08,27500.0,38.2965,38.3054,38.2698,38.2965,27500.0
2021-06-03 12:10:00,43.07,43.08,43.03,43.04,21171.0,38.2876,38.2965,38.2521,38.261,21171.0
2021-06-03 12:15:00,43.04,43.11,43.03,43.09,61212.0,38.261,38.3232,38.2521,38.3054,61212.0
2021-06-03 12:20:00,43.09,43.09,43.05,43.08,17691.0,38.3054,38.3054,38.2698,38.2965,17691.0
2021-06-03 12:25:00,43.08,43.12,43.07,43.11,59630.0,38.2965,38.3321,38.2876,38.3232,59630.0
2021-06-03 12:30:00,43.12,43.13,43.09,43.12,11463.0,38.3321,38.341,38.3054,38.3321,11463.0
2021-06-03 12:35:00,43.11,43.17,43.11,43.17,42058.0,38.3232,38.3765,38.3232,38.3765,42058.0
2021-06-03 12:40:00,43.17,43.19,43.16,43.18,15700.0,38.3765,38.3943,38.3676,38.3854,15700.0
2021-06-03 12:45:00,43.17,43.19,43.12,43.14,11616.0,38.3765,38.3943,38.3321,38.3499,11616.0
2021-06-03 12:50:00,43.14,43.16,43.13,43.16,22930.0,38.3499,38.3676,38.341,38.3676,22930.0
2021-06-03 12:55:00,43.16,43.2,43.14,43.2,26965.0,38.3676,38.4032,38.3499,38.4032,26965.0
2021-06-03 13:00:00,43.19,43.21,43.16,43.21,48273.0,38.3943,38.4121,38.3676,38.4121,48273.0
2021-06-03 13:05:00,43.21,43.21,43.11,43.15,39524.0,38.4121,38.4121,38.3232,38.3587,39524.0
2021-06-03 13:10:00,43.16,43.17,43.13,43.15,19584.0,38.3676,38.3765,38.341,38.3587,19584.0
2021-06-03 13:15:00,43.14,43.22,43.13,43.21,40272.0,38.3499,38.421,38.341,38.4121,40272.0
2021-06-03 13:20:00,43.21,43.26,43.21,43.25,12114.0,38.4121,38.4565,38.4121,38.4476,12114.0
2021-06-03 13:25:00,43.25,43.37,43.25,43.36,46280.0,38.4476,38.5543,38.4476,38.5454,46280.0
2021-06-03 13:30:00,43.35,43.36,43.28,43.3,32740.0,38.5365,38.5454,38.4743,38.4921,32740.0
2021-06-03 13:35:00,43.3,43.33,43.29,43.32,17477.0,38.4921,38.5188,38.4832,38.5099,17477.0
2021-06-03 13:40:00,43.31,43.35,43.29,43.3,16867.0,38.501,38.5365,38.4832,38.4921,16867.0
2021-06-03 13:45:00,43.31,43.36,43.28,43.33,42015.0,38.501,38.5454,38.4743,38.5188,42015.0
2021-06-03 13:50:00,43.32,43.34,43.29,43.29,17510.0,38.5099,38.5276,38.4832,38.4832,17510.0
2021-06-03 13:55:00,43.3,43.3,43.21,43.22,40885.0,38.4921,38.4921,38.4121,38.421,40885.0
2021-06-03 14:00:00,43.22,43.22,43.19,43.21,36253.0,38.421,38.421,38.3943,38.4121,36253.0
2021-06-03 14:05:00,43.21,43.21,43.19,43.21,28125.0,38.4121,38.4121,38.3943,38.4121,28125.0
2021-06-03 14:10:00,43.21,43.22,43.19,43.2,19521.0,38.4121,38.421,38.3943,38.4032,19521.0
2021-06-03 14:15:00,43.2,43.2,43.12,43.14,54442.0,38.4032,38.4032,38.3321,38.3499,54442.0
2021-06-03 14:20:00,43.13,43.18,43.12,43.15,57450.0,38.341,38.3854,38.3321,38.3587,57450.0
2021-06-03 14:25:00,43.14,43.22,43.1,43.2,48236.0,38.3499,38.421,38.3143,38.4032,48236.0
2021-06-03 14:30:00,43.2,43.23,43.16,43.18,24885.0,38.4032,38.4299,38.3676,38.3854,24885.0
2021-06-03 14:35:00,43.18,43.24,43.16,43.19,21055.0,38.3854,38.4388,38.3676,38.3943,21055.0
2021-06-03 14:40:00,43.2,43.25,43.2,43.22,23417.0,38.4032,38.4476,38.4032,38.421,23417.0
2021-06-03 14:45:00,43.23,43.23,43.2,43.22,11713.0,38.4299,38.4299,38.4032,38.421,11713.0
2021-06-03 14:50:00,43.21,43.27,43.2,43.25,73644.0,38.4121,38.4654,38.4032,38.4476,73644.0
2021-06-03 14:55:00,43.25,43.25,43.2,43.21,20432.0,38.4476,38.4476,38.4032,38.4121,20432.0
2021-06-03 15:00:00,43.2,43.25,43.19,43.2,21256.0,38.4032,38.4476,38.3943,38.4032,21256.0
2021-06-03 15:05:00,43.2,43.23,43.16,43.23,24043.0,38.4032,38.4299,38.3676,38.4299,24043.0
2021-06-03 15:10:00,43.23,43.24,43.19,43.23,27858.0,38.4299,38.4388,38.3943,38.4299,27858.0
2021-06-03 15:15:00,43.23,43.25,43.2,43.22,24918.0,38.4299,38.4476,38.4032,38.421,24918.0
2021-06-03 15:20:00,43.21,43.25,43.19,43.25,17395.0,38.4121,38.4476,38.3943,38.4476,17395.0
2021-06-03 15:25:00,43.26,43.29,43.24,43.29,28457.0,38.4565,38.4832,38.4388,38.4832,28457.0
2021-06-03 15:30:00,43.29,43.31,43.27,43.31,69163.0,38.4832,38.501,38.4654,38.501,69163.0
2021-06-03 15:35:00,43.3,43.31,43.29,43.31,34891.0,38.4921,38.501,38.4832,38.501,34891.0
2021-06-03 15:40:00,43.3,43.32,43.24,43.26,51115.0,38.4921,38.5099,38.4388,38.4565,51115.0
2021-06-03 15:45:00,43.25,43.27,43.23,43.25,66831.0,38.4476,38.4654,38.4299,38.4476,66831.0
2021-06-03 15:50:00,43.25,43.29,43.24,43.26,112512.0,38.4476,38.4832,38.4388,38.4565,112512.0
2021-06-03 15:55:00,43.27,43.31,43.17,43.17,276569.0,38.4654,38.501,38.3765,38.3765,276569.0
2021-06-04 09:30:00,43.46,43.46,43.28,43.29,87630.0,38.6343,38.6343,38.4743,38.4832,87630.0
2021-06-04 09:35:00,43.29,43.4,43.27,43.36,30454.0,38.4832,38.581,38.4654,38.5454,30454.0
2021-06-04 09:40:00,43.36,43.41,43.31,43.39,31264.0,38.5454,38.5899,38.501,38.5721,31264.0
2021-06-04 09:45:00,43.39,43.44,43.29,43.31,52260.0,38.5721,38.6165,38.4832,38.501,52260.0
2021-06-04 09:50:00,43.32,43.32,43.25,43.25,31807.0,38.5099,38.5099,38.4476,38.4476,31807.0
2021-06-04 09:55:00,43.26,43.34,43.25,43.34,12574.0,38.4565,38.5276,38.4476,38.5276,12574.0
2021-06-04 10:00:00,43.34,43.38,43.3,43.34,30882.0,38.5276,38.5632,38.4921,38.5276,30882.0
2021-06-04 10:05:00,43.34,43.37,43.3,43.32,25336.0,38.5276,38.5543,38.4921,38.5099,25336.0
2021-06-04 10:10:00,43.32,43.33,43.27,43.32,29676.0,38.5099,38.5188,38.4654,38.5099,29676.0
2021-06-04 10:15:00,43.32,43.32,43.24,43.25,15417.0,38.5099,38.5099,38.4388,38.4476,15417.0
2021-06-04 10:20:00,43.24,43.24,43.16,43.19,43982.0,38.4388,38.4388,38.3676,38.3943,43982.0
2021-06-04 10:25:00,43.2,43.23,43.16,43.2,19938.0,38.4032,38.4299,38.3676,38.4032,19938.0
2021-06-04 10:30:00,43.2,43.21,43.18,43.2,23129.0,38.4032,38.4121,38.3854,38.4032,23129.0
2021-06-04 10:35:00,43.2,43.21,43.19,43.21,28059.0,38.4032,38.4121,38.3943,38.4121,28059.0
2021-06-04 10:40:00,43.2,43.25,43.15,43.17,64860.0,38.4032,38.4476,38.3587,38.3765,64860.0
2021-06-04 10:45:00,43.17,43.25,43.16,43.23,21427.0,38.3765,38.4476,38.3676,38.4299,21427.0
2021-06-04 10:50:00,43.23,43.31,43.22,43.3,74342.0,38.4299,38.501,38.421,38.4921,74342.0
2021-06-04 10:55:00,43.3,43.37,43.3,43.37,22563.0,38.4921,38.5543,38.4921,38.5543,22563.0
2021-06-04 11:00:00,43.37,43.4,43.31,43.33,16090.0,38.5543,38.581,38.501,38.5188,16090.0
2021-06-04 11:05:00,43.33,43.37,43.32,43.37,24303.0,38.5188,38.5543,38.5099,38.5543,24303.0
2021-06-04 11:10:00,43.37,43.39,43.33,43.36,34761.0,38.5543,38.5721,38.5188,38.5454,34761.0
2021-06-04 11:15:00,43.35,43.38,43.32,43.33,10311.0,38.5365,38.5632,38.5099,38.5188,10311.0
2021-06-04 11:20:00,43.33,43.36,43.32,43.36,14396.0,38.5188,38.5454,38.5099,38.5454,14396.0
2021-06-04 11:25:00,43.36,43.37,43.31,43.34,12697.0,38.5454,38.5543,38.501,38.5276,12697.0
2021-06-04 11:30:00,43.34,43.4,43.31,43.39,31589.0,38.5276,38.581,38.501,38.5721,31589.0
2021-06-04 11:35:00,43.4,43.4,43.32,43.32,22432.0,38.581,38.581,38.5099,38.5099,22432.0
2021-06-04 11:40:00,43.32,43.33,43.3,43.33,14510.0,38.5099,38.5188,38.4921,38.5188,14510.0
2021-06-04 11:45:00,43.32,43.33,43.3,43.3,9617.0,38.5099,38.5188,38.4921,38.4921,9617.0
2021-06-04 11:50:00,43.31,43.31,43.27,43.27,13836.0,38.501,38.501,38.4654,38.4654,13836.0
2021-06-04 11:55:00,43.28,43.29,43.26,43.27,17607.0,38.4743,38.4832,38.4565,38.4654,17607.0
2021-06-04 12:00:00,43.27,43.28,43.26,43.27,59694.0,38.4654,38.4743,38.4565,38.4654,59694.0
2021-06-04 12:05:00,43.27,43.28,43.26,43.27,9576.0,38.4654,38.4743,38.4565,38.4654,9576.0
2021-06-04 12:10:00,43.27,43.28,43.26,43.27,9572.0,38.4654,38.4743,38.4565,38.4654,9572.0
2021-06-04 12:15:00,43.27,43.28,43.26,43.27,9956.0,38.4654,38.4743,38.4565,38.4654,9956.0
2021-06-04 12:20:00,43.28,43.32,43.27,43.32,20693.0,38.4743,38.5099,38.4654,38.5099,20693.0
2021-06-04 12:25:00,43.31,43.32,43.3,43.31,6502.0,38.501,38.5099,38.4921,38.501,6502.0
2021-06-04 12:30:00,43.31,43.33,43.31,43.33,8461.0,38.501,38.5188,38.501,38.5188,8461.0
2021-06-04 12:35:00,43.33,43.34,43.32,43.34,8467.0,38.5188,38.5276,38.5099,38.5276,8467.0
2021-06-04 12:40:00,43.34,43.34,43.31,43.31,14872.0,38.5276,38.5276,38.501,38.501,14872.0
2021-06-04 12:45:00,43.32,43.32,43.29,43.29,15461.0,38.5099,38.5099,38.4832,38.4832,15461.0
2021-06-04 12:50:00,43.3,43.3,43.28,43.3,13800.0,38.4921,38.4921,38.4743,38.4921,13800.0
2021-06-04 12:55:00,43.3,43.33,43.28,43.33,20323.0,38.4921,38.5188,38.4743,38.5188,20323.0
2021-06-04 13:00:00,43.33,43.34,43.31,43.33,21471.0,38.5188,38.5276,38.501,38.5188,21471.0
2021-06-04 13:05:00,43.33,43.33,43.31,43.33,20824.0,38.5188,38.5188,38.501,38.5188,20824.0
2021-06-04 13:10:00,43.33,43.46,43.32,43.45,56858.0,38.5188,38.6343,38.5099,38.6254,56858.0
2021-06-04 13:15:00,43.45,43.46,43.38,43.44,47711.0,38.6254,38.6343,38.5632,38.6165,47711.0
2021-06-04 13:20:00,43.43,43.44,43.41,43.43,14101.0,38.6077,38.6165,38.5899,38.6077,14101.0
2021-06-04 13:25:00,43.43,43.43,43.39,43.4,13678.0,38.6077,38.6077,38.5721,38.581,13678.0
2021-06-04 13:30:00,43.4,43.42,43.39,43.42,25513.0,38.581,38.5988,38.5721,38.5988,25513.0
2021-06-04 13:35:00,43.42,43.44,43.39,43.41,28075.0,38.5988,38.6165,38.5721,38.5899,28075.0
2021-06-04 13:40:00,43.41,43.44,43.4,43.43,16901.0,38.5899,38.6165,38.581,38.6077,16901.0
2021-06-04 13:45:00,43.43,43.43,43.41,43.43,8729.0,38.6077,38.6077,38.5899,38.6077,8729.0
2021-06-04 13:50:00,43.43,43.44,43.41,43.44,12511.0,38.6077,38.6165,38.5899,38.6165,12511.0
2021-06-04 13:55:00,43.44,43.47,43.43,43.47,46122.0,38.6165,38.6432,38.6077,38.6432,46122.0
2021-06-04 14:00:00,43.47,43.51,43.46,43.5,28286.0,38.6432,38.6788,38.6343,38.6699,28286.0
2021-06-04 14:05:00,43.5,43.52,43.49,43.52,17236.0,38.6699,38.6877,38.661,38.6877,17236.0
2021-06-04 14:10:00,43.52,43.54,43.51,43.54,19916.0,38.6877,38.7054,38.6788,38.7054,19916.0
2021-06-04 14:15:00,43.54,43.54,43.52,43.54,17167.0,38.7054,38.7054,38.6877,38.7054,17167.0
2021-06-04 14:20:00,43.54,43.55,43.51,43.51,23422.0,38.7054,38.7143,38.6788,38.6788,23422.0
2021-06-04 14:25:00,43.51,43.53,43.51,43.52,15828.0,38.6788,38.6965,38.6788,38.6877,15828.0
2021-06-04 14:30:00,43.52,43.55,43.51,43.52,26823.0,38.6877,38.7143,38.6788,38.6877,26823.0
2021-06-04 14:35:00,43.52,43.55,43.51,43.55,12770.0,38.6877,38.7143,38.6788,38.7143,12770.0
2021-06-04 14:40:00,43.55,43.56,43.53,43.54,20188.0,38.7143,38.7232,38.6965,38.7054,20188.0
2021-06-04 14:45:00,43.54,43.54,43.5,43.51,12952.0,38.7054,38.7054,38.6699,38.6788,12952.0
2021-06-04 14:50:00,43.51,43.51,43.49,43.5,14170.0,38.6788,38.6788,38.661,38.6699,14170.0
2021-06-04 14:55:00,43.5,43.51,43.49,43.5,17894.0,38.6699,38.6788,38.661,38.6699,17894.0
2021-06-04 15:00:00,43.5,43.51,43.47,43.48,26660.0,38.6699,38.6788,38.6432,38.6521,26660.0
2021-06-04 15:05:00,43.48,43.48,43.46,43.48,17471.0,38.6521,38.6521,38.6343,38.6521,17471.0
2021-06-04 15:10:00,43.48,43.5,43.47,43.5,24172.0,38.6521,38.6699,38.6432,38.6699,24172.0
2021-06-04 15:15:00,43.49,43.49,43.46,43.48,21657.0,38.661,38.661,38.6343,38.6521,21657.0
2021-06-04 15:20:00,43.48,43.48,43.46,43.47,21192.0,38.6521,38.6521,38.6343,38.6432,21192.0
2021-06-04 15:25:00,43.47,43.48,43.45,43.47,23812.0,38.6432,38.6521,38.6254,38.6432,23812.0
2021-06-04 15:30:00,43.47,43.47,43.43,43.44,34728.0,38.6432,38.6432,38.6077,38.6165,34728.0
2021-06-04 15:35:00,43.43,43.43,43.4,43.41,29049.0,38.6077,38.6077,38.581,38.5899,29049.0
2021-06-04 15:40:00,43.41,43.45,43.4,43.44,47180.0,38.5899,38.6254,38.581,38.6165,47180.0
2021-06-04 15:45:00,43.45,43.47,43.44,43.47,41232.0,38.6254,38.6432,38.6165,38.6432,41232.0
2021-06-04 15:50:00,43.47,43.54,43.47,43.52,114244.0,38.6432,38.7054,38.6432,38.6877,114244.0
2021-06-04 15:55:00,43.51,43.52,43.4,43.42,256376.0,38.6788,38.6877,38.581,38.5988,256376.0
2021-06-07 09:30:00,43.7,43.7,43.54,43.63,108846.0,38.8477,38.8477,38.7054,38.7854,108846.0
2021-06-07 09:35:00,43.64,43.67,43.58,43.61,23062.0,38.7943,38.821,38.741,38.7677,23062.0
2021-06-07 09:40:00,43.62,43.65,43.56,43.57,15454.0,38.7766,38.8032,38.7232,38.7321,15454.0
2021-06-07 09:45:00,43.56,43.58,43.47,43.56,26330.0,38.7232,38.741,38.6432,38.7232,26330.0
2021-06-07 09:50:00,43.56,43.56,43.38,43.43,26911.0,38.7232,38.7232,38.5632,38.6077,26911.0
2021-06-07 09:55:00,43.44,43.44,43.38,43.39,24344.0,38.6165,38.6165,38.5632,38.5721,24344.0
2021-06-07 10:00:00,43.4,43.41,43.34,43.34,36424.0,38.581,38.5899,38.5276,38.5276,36424.0
2021-06-07 10:05:00,43.35,43.36,43.32,43.34,20877.0,38.5365,38.5454,38.5099,38.5276,20877.0
2021-06-07 10:10:00,43.34,43.34,43.28,43.31,18842.0,38.5276,38.5276,38.4743,38.501,18842.0
2021-06-07 10:15:00,43.3,43.31,43.24,43.26,14288.0,38.4921,38.501,38.4388,38.4565,14288.0
2021-06-07 10:20:00,43.26,43.27,43.22,43.23,13492.0,38.4565,38.4654,38.421,38.4299,13492.0
2021-06-07 10:25:00,43.24,43.25,43.17,43.18,17362.0,38.4388,38.4476,38.3765,38.3854,17362.0
2021-06-07 10:30:00,43.19,43.19,43.15,43.16,21117.0,38.3943,38.3943,38.3587,38.3676,21117.0
2021-06-07 10:35:00,43.16,43.17,43.15,43.16,14828.0,38.3676,38.3765,38.3587,38.3676,14828.0
2021-06-07 10:40:00,43.16,43.19,43.15,43.16,22641.0,38.3676,38.3943,38.3587,38.3676,22641.0
2021-06-07 10:45:00,43.16,43.19,43.12,43.13,29619.0,38.3676,38.3943,38.3321,38.341,29619.0
2021-06-07 10:50:00,43.13,43.14,43.09,43.1,16702.0,38.341,38.3499,38.3054,38.3143,16702.0
2021-06-07 10:55:00,43.1,43.11,43.02,43.02,21151.0,38.3143,38.3232,38.2432,38.2432,21151.0
2021-06-07 11:00:00,43.02,43.04,42.94,42.96,39582.0,38.2432,38.261,38.1721,38.1898,39582.0
2021-06-07 11:05:00,42.95,42.97,42.89,42.91,27400.0,38.181,38.1987,38.1276,38.1454,27400.0
2021-06-07 11:10:00,42.91,42.96,42.91,42.95,85041.0,38.1454,38.1898,38.1454,38.181,85041.0
2021-06-07 11:15:00,42.94,42.95,42.88,42.91,24218.0,38.1721,38.181,38.1187,38.1454,24218.0
2021-06-07 11:20:00,42.9,42.9,42.86,42.86,18968.0,38.1365,38.1365,38.1009,38.1009,18968.0
2021-06-07 11:25:00,42.86,42.87,42.81,42.82,25716.0,38.1009,38.1098,38.0565,38.0654,25716.0
2021-06-07 11:30:00,42.82,42.84,42.73,42.73,51850.0,38.0654,38.0832,37.9854,37.9854,51850.0
2021-06-07 11:35:00,42.73,42.76,42.69,42.69,34280.0,37.9854,38.012,37.9498,37.9498,34280.0
2021-06-07 11:40:00,42.69,42.71,42.62,42.63,65269.0,37.9498,37.9676,37.8876,37.8965,65269.0
2021-06-07 11:45:00,42.63,42.67,42.61,42.63,57944.0,37.8965,37.932,37.8787,37.8965,57944.0
2021-06-07 11:50:00,42.63,42.65,42.62,42.65,40706.0,37.8965,37.9143,37.8876,37.9143,40706.0
2021-06-07 11:55:00,42.65,42.73,42.64,42.71,42352.0,37.9143,37.9854,37.9054,37.9676,42352.0
2021-06-07 12:00:00,42.71,42.71,42.68,42.71,66369.0,37.9676,37.9676,37.9409,37.9676,66369.0
2021-06-07 12:05:00,42.71,42.71,42.66,42.68,10840.0,37.9676,37.9676,37.9232,37.9409,10840.0
2021-06-07 12:10:00,42.67,42.69,42.65,42.69,31511.0,37.932,37.9498,37.9143,37.9498,31511.0
2021-06-07 12:15:00,42.68,42.69,42.65,42.66,16904.0,37.9409,37.9498,37.9143,37.9232,16904.0
2021-06-07 12:20:00,42.67,42.67,42.61,42.62,22167.0,37.932,37.932,37.8787,37.8876,22167.0
2021-06-07 12:25:00,42.62,42.65,42.58,42.61,30740.0,37.8876,37.9143,37.852,37.8787,30740.0
2021-06-07 12:30:00,42.6,42.62,42.59,42.6,15122.0,37.8698,37.8876,37.8609,37.8698,15122.0
2021-06-07 12:35:00,42.59,42.61,42.57,42.59,23857.0,37.8609,37.8787,37.8431,37.8609,23857.0
2021-06-07 12:40:00,42.59,42.6,42.58,42.59,11670.0,37.8609,37.8698,37.852,37.8609,11670.0
2021-06-07 12:45:00,42.59,42.62,42.58,42.62,13481.0,37.8609,37.8876,37.852,37.8876,13481.0
2021-06-07 12:50:00,42.61,42.62,42.6,42.6,34119.0,37.8787,37.8876,37.8698,37.8698,34119.0
2021-06-07 12:55:00,42.61,42.61,42.58,42.58,10523.0,37.8787,37.8787,37.852,37.852,10523.0
2021-06-07 13:00:00,42.58,42.59,42.55,42.55,22680.0,37.852,37.8609,37.8254,37.8254,22680.0
2021-06-07 13:05:00,42.55,42.56,42.52,42.54,36096.0,37.8254,37.8343,37.7987,37.8165,36096.0
2021-06-07 13:10:00,42.55,42.56,42.51,42.52,24335.0,37.8254,37.8343,37.7898,37.7987,24335.0
2021-06-07 13:15:00,42.53,42.54,42.5,42.54,28322.0,37.8076,37.8165,37.7809,37.8165,28322.0
2021-06-07 13:20:00,42.54,42.61,42.53,42.59,18260.0,37.8165,37.8787,37.8076,37.8609,18260.0
2021-06-07 13:25:00,42.59,42.6,42.55,42.57,25360.0,37.8609,37.8698,37.8254,37.8431,25360.0
2021-06-07 13:30:00,42.57,42.58,42.5,42.52,36740.0,37.8431,37.852,37.7809,37.7987,36740.0
2021-06-07 13:35:00,42.52,42.53,42.49,42.52,41866.0,37.7987,37.8076,37.772,37.7987,41866.0
2021-06-07 13:40:00,42.52,42.56,42.51,42.52,19500.0,37.7987,37.8343,37.7898,37.7987,19500.0
2021-06-07 13:45:00,42.52,42.56,42.51,42.52,36505.0,37.7987,37.8343,37.7898,37.7987,36505.0
2021-06-07 13:50:00,42.51,42.55,42.51,42.52,65395.0,37.7898,37.8254,37.7898,37.7987,65395.0
2021-06-07 13:55:00,42.52,42.54,42.5,42.53,27595.0,37.7987,37.8165,37.7809,37.8076,27595.0
2021-06-07 14:00:00,42.53,42.56,42.51,42.51,20888.0,37.8076,37.8343,37.7898,37.7898,20888.0
2021-06-07 14:05:00,42.51,42.52,42.46,42.48,95861.0,37.7898,37.7987,37.7454,37.7631,95861.0
2021-06-07 14:10:00,42.48,42.51,42.47,42.5,33943.0,37.7631,37.7898,37.7542,37.7809,33943.0
2021-06-07 14:15:00,42.5,42.51,42.46,42.47,42471.0,37.7809,37.7898,37.7454,37.7542,42471.0
2021-06-07 14:20:00,42.47,42.5,42.46,42.47,15277.0,37.7542,37.7809,37.7454,37.7542,15277.0
2021-06-07 14:25:00,42.47,42.48,42.46,42.46,32314.0,37.7542,37.7631,37.7454,37.7454,32314.0
2021-06-07 14:30:00,42.47,42.47,42.42,42.44,33035.0,37.7542,37.7542,37.7098,37.7276,33035.0
2021-06-07 14:35:00,42.44,42.47,42.43,42.44,32902.0,37.7276,37.7542,37.7187,37.7276,32902.0
2021-06-07 14:40:00,42.44,42.45,42.38,42.4,68714.0,37.7276,37.7365,37.6742,37.692,68714.0
2021-06-07 14:45:00,42.41,42.44,42.39,42.44,26916.0,37.7009,37.7276,37.6831,37.7276,26916.0
2021-06-07 14:50:00,42.44,42.49,42.42,42.48,31361.0,37.7276,37.772,37.7098,37.7631,31361.0
2021-06-07 14:55:00,42.48,42.52,42.48,42.51,27544.0,37.7631,37.7987,37.7631,37.7898,27544.0
2021-06-07 15:00:00,42.51,42.53,42.49,42.52,24678.0,37.7898,37.8076,37.772,37.7987,24678.0
2021-06-07 15:05:00,42.52,42.56,42.52,42.55,16667.0,37.7987,37.8343,37.7987,37.8254,16667.0
2021-06-07 15:10:00,42.55,42.57,42.53,42.55,50941.0,37.8254,37.8431,37.8076,37.8254,50941.0
2021-06-07 15:15:00,42.55,42.58,42.54,42.57,49410.0,37.8254,37.852,37.8165,37.8431,49410.0
2021-06-07 15:20:00,42.57,42.6,42.56,42.6,112668.0,37.8431,37.8698,37.8343,37.8698,112668.0
2021-06-07 15:25:00,42.6,42.62,42.57,42.59,54344.0,37.8698,37.8876,37.8431,37.8609,54344.0
2021-06-07 15:30:00,42.59,42.59,42.52,42.57,44530.0,37.8609,37.8609,37.7987,37.8431,44530.0
2021-06-07 15:35:00,42.57,42.57,42.47,42.5,45724.0,37.8431,37.8431,37.7542,37.7809,45724.0
2021-06-07 15:40:00,42.49,42.54,42.47,42.51,48722.0,37.772,37.8165,37.7542,37.7898,48722.0
2021-06-07 15:45:00,42.51,42.53,42.48,42.52,71352.0,37.7898,37.8076,37.7631,37.7987,71352.0
2021-06-07 15:50:00,42.52,42.58,42.51,42.57,195933.0,37.7987,37.852,37.7898,37.8431,195933.0
2021-06-07 15:55:00,42.57,42.64,42.55,42.6,546044.0,37.8431,37.9054,37.8254,37.8698,546044.0
2021-06-08 09:30:00,42.75,42.92,42.73,42.83,101964.0,38.0032,38.1543,37.9854,38.0743,101964.0
2021-06-08 09:35:00,42.84,42.89,42.79,42.86,60088.0,38.0832,38.1276,38.0387,38.1009,60088.0
2021-06-08 09:40:00,42.85,42.93,42.83,42.93,55644.0,38.0921,38.1632,38.0743,38.1632,55644.0
2021-06-08 09:45:00,42.93,42.97,42.91,42.92,79662.0,38.1632,38.1987,38.1454,38.1543,79662.0
2021-06-08 09:50:00,42.91,42.92,42.84,42.89,70616.0,38.1454,38.1543,38.0832,38.1276,70616.0
2021-06-08 09:55:00,42.89,42.89,42.84,42.89,37978.0,38.1276,38.1276,38.0832,38.1276,37978.0
2021-06-08 10:00:00,42.89,42.93,42.81,42.89,52823.0,38.1276,38.1632,38.0565,38.1276,52823.0
2021-06-08 10:05:00,42.88,42.91,42.84,42.89,34825.0,38.1187,38.1454,38.0832,38.1276,34825.0
2021-06-08 10:10:00,42.89,42.95,42.87,42.9,40820.0,38.1276,38.181,38.1098,38.1365,40820.0
2021-06-08 10:15:00,42.89,42.92,42.82,42.84,40070.0,38.1276,38.1543,38.0654,38.0832,40070.0
2021-06-08 10:20:00,42.84,42.88,42.81,42.83,32154.0,38.0832,38.1187,38.0565,38.0743,32154.0
2021-06-08 10:25:00,42.83,42.87,42.8,42.82,33965.0,38.0743,38.1098,38.0476,38.0654,33965.0
2021-06-08 10:30:00,42.82,42.84,42.8,42.83,40429.0,38.0654,38.0832,38.0476,38.0743,40429.0
2021-06-08 10:35:00,42.83,42.9,42.81,42.89,26624.0,38.0743,38.1365,38.0565,38.1276,26624.0
2021-06-08 10:40:00,42.89,42.92,42.84,42.89,30325.0,38.1276,38.1543,38.0832,38.1276,30325.0
2021-06-08 10:45:00,42.9,42.92,42.88,42.91,50473.0,38.1365,38.1543,38.1187,38.1454,50473.0
2021-06-08 10:50:00,42.9,42.93,42.86,42.87,56561.0,38.1365,38.1632,38.1009,38.1098,56561.0
2021-06-08 10:55:00,42.88,42.94,42.86,42.94,47525.0,38.1187,38.1721,38.1009,38.1721,47525.0
2021-06-08 11:00:00,42.94,42.97,42.94,42.95,31565.0,38.1721,38.1987,38.1721,38.181,31565.0
2021-06-08 11:05:00,42.95,43.02,42.94,43.01,37254.0,38.181,38.2432,38.1721,38.2343,37254.0
2021-06-08 11:10:00,43.01,43.01,42.96,42.97,32693.0,38.2343,38.2343,38.1898,38.1987,32693.0
2021-06-08 11:15:00,42.98,43.0,42.92,42.92,30238.0,38.2076,38.2254,38.1543,38.1543,30238.0
2021-06-08 11:20:00,42.91,42.92,42.82,42.87,49870.0,38.1454,38.1543,38.0654,38.1098,49870.0
2021-06-08 11:25:00,42.87,42.91,42.85,42.9,38780.0,38.1098,38.1454,38.0921,38.1365,38780.0
2021-06-08 11:30:00,42.9,42.94,42.89,42.92,67416.0,38.1365,38.1721,38.1276,38.1543,67416.0
2021-06-08 11:35:00,42.91,43.04,42.87,43.01,218164.0,38.1454,38.261,38.1098,38.2343,218164.0
2021-06-08 11:40:00,43.01,43.07,42.97,43.07,43372.0,38.2343,38.2876,38.1987,38.2876,43372.0
2021-06-08 11:45:00,43.08,43.08,43.03,43.06,27100.0,38.2965,38.2965,38.2521,38.2787,27100.0
2021-06-08 11:50:00,43.06,43.09,43.02,43.07,96389.0,38.2787,38.3054,38.2432,38.2876,96389.0
2021-06-08 11:55:00,43.07,43.11,43.03,43.11,32958.0,38.2876,38.3232,38.2521,38.3232,32958.0
2021-06-08 12:00:00,43.1,43.16,43.09,43.13,37851.0,38.3143,38.3676,38.3054,38.341,37851.0
2021-06-08 12:05:00,43.12,43.19,43.12,43.18,54370.0,38.3321,38.3943,38.3321,38.3854,54370.0
2021-06-08 12:10:00,43.18,43.23,43.18,43.21,36670.0,38.3854,38.4299,38.3854,38.4121,36670.0
2021-06-08 12:15:00,43.22,43.23,43.2,43.22,19257.0,38.421,38.4299,38.4032,38.421,19257.0
2021-06-08 12:20:00,43.22,43.23,43.16,43.17,34034.0,38.421,38.4299,38.3676,38.3765,34034.0
2021-06-08 12:25:00,43.17,43.21,43.16,43.19,21694.0,38.3765,38.4121,38.3676,38.3943,21694.0
2021-06-08 12:30:00,43.19,43.25,43.18,43.22,43026.0,38.3943,38.4476,38.3854,38.421,43026.0
2021-06-08 12:35:00,43.22,43.22,43.16,43.18,39040.0,38.421,38.421,38.3676,38.3854,39040.0
2021-06-08 12:40:00,43.18,43.18,43.09,43.09,41980.0,38.3854,38.3854,38.3054,38.3054,41980.0
2021-06-08 12:45:00,43.1,43.16,43.1,43.16,17095.0,38.3143,38.3676,38.3143,38.3676,17095.0
2021-06-08 12:50:00,43.16,43.17,43.13,43.14,22686.0,38.3676,38.3765,38.341,38.3499,22686.0
2021-06-08 12:55:00,43.13,43.17,43.12,43.16,26466.0,38.341,38.3765,38.3321,38.3676,26466.0
2021-06-08 13:00:00,43.16,43.23,43.12,43.22,57978.0,38.3676,38.4299,38.3321,38.421,57978.0
2021-06-08 13:05:00,43.21,43.23,43.18,43.23,51488.0,38.4121,38.4299,38.3854,38.4299,51488.0
2021-06-08 13:10:00,43.23,43.24,43.21,43.22,28143.0,38.4299,38.4388,38.4121,38.421,28143.0
2021-06-08 13:15:00,43.22,43.26,43.21,43.26,40964.0,38.421,38.4565,38.4121,38.4565,40964.0
2021-06-08 13:20:00,43.26,43.29,43.24,43.26,29698.0,38.4565,38.4832,38.4388,38.4565,29698.0
2021-06-08 13:25:00,43.26,43.27,43.22,43.23,47888.0,38.4565,38.4654,38.421,38.4299,47888.0
2021-06-08 13:30:00,43.22,43.26,43.21,43.23,45052.0,38.421,38.4565,38.4121,38.4299,45052.0
2021-06-08 13:35:00,43.23,43.27,43.22,43.27,32782.0,38.4299,38.4654,38.421,38.4654,32782.0
2021-06-08 13:40:00,43.26,43.33,43.26,43.33,30041.0,38.4565,38.5188,38.4565,38.5188,30041.0
2021-06-08 13:45:00,43.33,43.34,43.28,43.32,33311.0,38.5188,38.5276,38.4743,38.5099,33311.0
2021-06-08 13:50:00,43.32,43.33,43.28,43.3,31577.0,38.5099,38.5188,38.4743,38.4921,31577.0
2021-06-08 13:55:00,43.3,43.32,43.27,43.29,40294.0,38.4921,38.5099,38.4654,38.4832,40294.0
2021-06-08 14:00:00,43.29,43.32,43.28,43.31,27673.0,38.4832,38.5099,38.4743,38.501,27673.0
2021-06-08 14:05:00,43.31,43.34,43.26,43.29,36674.0,38.501,38.5276,38.4565,38.4832,36674.0
2021-06-08 14:10:00,43.29,43.3,43.28,43.29,22264.0,38.4832,38.4921,38.4743,38.4832,22264.0
2021-06-08 14:15:00,43.28,43.29,43.25,43.27,43548.0,38.4743,38.4832,38.4476,38.4654,43548.0
2021-06-08 14:20:00,43.27,43.27,43.23,43.26,37176.0,38.4654,38.4654,38.4299,38.4565,37176.0
2021-06-08 14:25:00,43.26,43.26,43.18,43.22,69101.0,38.4565,38.4565,38.3854,38.421,69101.0
2021-06-08 14:30:00,43.22,43.22,43.16,43.18,27548.0,38.421,38.421,38.3676,38.3854,27548.0
2021-06-08 14:35:00,43.18,43.18,43.13,43.15,28752.0,38.3854,38.3854,38.341,38.3587,28752.0
2021-06-08 14:40:00,43.15,43.17,43.13,43.14,21226.0,38.3587,38.3765,38.341,38.3499,21226.0
2021-06-08 14:45:00,43.13,43.15,43.11,43.13,26838.0,38.341,38.3587,38.3232,38.341,26838.0
2021-06-08 14:50:00,43.13,43.17,43.12,43.17,55536.0,38.341,38.3765,38.3321,38.3765,55536.0
2021-06-08 14:55:00,43.16,43.18,43.15,43.16,57379.0,38.3676,38.3854,38.3587,38.3676,57379.0
2021-06-08 15:00:00,43.16,43.19,43.15,43.19,46150.0,38.3676,38.3943,38.3587,38.3943,46150.0
2021-06-08 15:05:00,43.19,43.19,43.14,43.16,32562.0,38.3943,38.3943,38.3499,38.3676,32562.0
2021-06-08 15:10:00,43.16,43.18,43.15,43.16,19191.0,38.3676,38.3854,38.3587,38.3676,19191.0
2021-06-08 15:15:00,43.16,43.16,43.12,43.15,36615.0,38.3676,38.3676,38.3321,38.3587,36615.0
2021-06-08 15:20:00,43.15,43.17,43.12,43.13,36123.0,38.3587,38.3765,38.3321,38.341,36123.0
2021-06-08 15:25:00,43.13,43.16,43.11,43.14,34338.0,38.341,38.3676,38.3232,38.3499,34338.0
2021-06-08 15:30:00,43.13,43.16,43.12,43.14,47773.0,38.341,38.3676,38.3321,38.3499,47773.0
2021-06-08 15:35:00,43.14,43.14,43.11,43.12,36964.0,38.3499,38.3499,38.3232,38.3321,36964.0
2021-06-08 15:40:00,43.12,43.12,43.08,43.09,71426.0,38.3321,38.3321,38.2965,38.3054,71426.0
2021-06-08 15:45:00,43.09,43.1,43.06,43.07,52916.0,38.3054,38.3143,38.2787,38.2876,52916.0
2021-06-08 15:50:00,43.08,43.13,43.08,43.12,122116.0,38.2965,38.341,38.2965,38.3321,122116.0
2021-06-08 15:55:00,43.11,43.12,43.0,43.01,266314.0,38.3232,38.3321,38.2254,38.2343,266314.0
2021-06-09 09:30:00,43.16,43.2,42.96,43.1,71128.0,38.3676,38.4032,38.1898,38.3143,71128.0
2021-06-09 09:35:00,43.1,43.18,43.05,43.06,38358.0,38.3143,38.3854,38.2698,38.2787,38358.0
2021-06-09 09:40:00,43.05,43.06,42.93,42.93,38088.0,38.2698,38.2787,38.1632,38.1632,38088.0
2021-06-09 09:45:00,42.93,42.94,42.82,42.84,49494.0,38.1632,38.1721,38.0654,38.0832,49494.0
2021-06-09 09:50:00,42.84,42.85,42.77,42.77,35219.0,38.0832,38.0921,38.0209,38.0209,35219.0
2021-06-09 09:55:00,42.78,42.8,42.71,42.76,31176.0,38.0298,38.0476,37.9676,38.012,31176.0
2021-06-09 10:00:00,42.77,42.86,42.76,42.8,52610.0,38.0209,38.1009,38.012,38.0476,52610.0
2021-06-09 10:05:00,42.79,42.82,42.76,42.82,21653.0,38.0387,38.0654,38.012,38.0654,21653.0
2021-06-09 10:10:00,42.83,42.98,42.82,42.98,61299.0,38.0743,38.2076,38.0654,38.2076,61299.0
2021-06-09 10:15:00,42.98,42.99,42.92,42.95,23229.0,38.2076,38.2165,38.1543,38.181,23229.0
2021-06-09 10:20:00,42.94,42.95,42.89,42.91,21618.0,38.1721,38.181,38.1276,38.1454,21618.0
2021-06-09 10:25:00,42.92,42.95,42.85,42.88,132949.0,38.1543,38.181,38.0921,38.1187,132949.0
2021-06-09 10:30:00,42.88,42.89,42.84,42.85,36434.0,38.1187,38.1276,38.0832,38.0921,36434.0
2021-06-09 10:35:00,42.86,42.89,42.81,42.87,19517.0,38.1009,38.1276,38.0565,38.1098,19517.0
2021-06-09 10:40:00,42.87,42.93,42.87,42.9,12182.0,38.1098,38.1632,38.1098,38.1365,12182.0
2021-06-09 10:45:00,42.9,42.95,42.89,42.92,14351.0,38.1365,38.181,38.1276,38.1543,14351.0
2021-06-09 10:50:00,42.91,42.93,42.87,42.87,17230.0,38.1454,38.1632,38.1098,38.1098,17230.0
2021-06-09 10:55:00,42.88,42.89,42.84,42.85,10935.0,38.1187,38.1276,38.0832,38.0921,10935.0
2021-06-09 11:00:00,42.85,42.87,42.84,42.87,8486.0,38.0921,38.1098,38.0832,38.1098,8486.0
2021-06-09 11:05:00,42.87,42.88,42.84,42.88,8456.0,38.1098,38.1187,38.0832,38.1187,8456.0
2021-06-09 11:10:00,42.88,42.9,42.86,42.89,12146.0,38.1187,38.1365,38.1009,38.1276,12146.0
2021-06-09 11:15:00,42.9,42.95,42.88,42.95,11961.0,38.1365,38.181,38.1187,38.181,11961.0
2021-06-09 11:20:00,42.95,42.96,42.92,42.93,12172.0,38.181,38.1898,38.1543,38.1632,12172.0
2021-06-09 11:25:00,42.94,42.94,42.86,42.89,23759.0,38.1721,38.1721,38.1009,38.1276,23759.0
2021-06-09 11:30:00,42.9,42.9,42.84,42.87,10494.0,38.1365,38.1365,38.0832,38.1098,10494.0
2021-06-09 11:35:00,42.88,42.89,42.83,42.87,11364.0,38.1187,38.1276,38.0743,38.1098,11364.0
2021-06-09 11:40:00,42.87,42.94,42.85,42.9,62827.0,38.1098,38.1721,38.0921,38.1365,62827.0
2021-06-09 11:45:00,42.9,42.92,42.89,42.91,21630.0,38.1365,38.1543,38.1276,38.1454,21630.0
2021-06-09 11:50:00,42.91,42.91,42.84,42.84,18489.0,38.1454,38.1454,38.0832,38.0832,18489.0
2021-06-09 11:55:00,42.84,42.85,42.8,42.84,29521.0,38.0832,38.0921,38.0476,38.0832,29521.0
2021-06-09 12:00:00,42.84,42.84,42.81,42.81,6301.0,38.0832,38.0832,38.0565,38.0565,6301.0
2021-06-09 12:05:00,42.82,42.85,42.81,42.84,8984.0,38.0654,38.0921,38.0565,38.0832,8984.0
2021-06-09 12:10:00,42.84,42.86,42.84,42.84,6958.0,38.0832,38.1009,38.0832,38.0832,6958.0
2021-06-09 12:15:00,42.84,42.84,42.81,42.84,10115.0,38.0832,38.0832,38.0565,38.0832,10115.0
2021-06-09 12:20:00,42.84,42.84,42.81,42.82,10502.0,38.0832,38.0832,38.0565,38.0654,10502.0
2021-06-09 12:25:00,42.82,42.85,42.81,42.81,17678.0,38.0654,38.0921,38.0565,38.0565,17678.0
2021-06-09 12:30:00,42.82,42.83,42.8,42.83,15155.0,38.0654,38.0743,38.0476,38.0743,15155.0
2021-06-09 12:35:00,42.83,42.87,42.82,42.86,10577.0,38.0743,38.1098,38.0654,38.1009,10577.0
2021-06-09 12:40:00,42.86,42.88,42.84,42.87,16617.0,38.1009,38.1187,38.0832,38.1098,16617.0
2021-06-09 12:45:00,42.87,42.89,42.86,42.87,10092.0,38.1098,38.1276,38.1009,38.1098,10092.0
2021-06-09 12:50:00,42.87,42.9,42.85,42.9,24483.0,38.1098,38.1365,38.0921,38.1365,24483.0
2021-06-09 12:55:00,42.9,42.92,42.89,42.91,15425.0,38.1365,38.1543,38.1276,38.1454,15425.0
2021-06-09 13:00:00,42.91,42.93,42.89,42.93,20670.0,38.1454,38.1632,38.1276,38.1632,20670.0
2021-06-09 13:05:00,42.93,42.95,42.92,42.95,15161.0,38.1632,38.181,38.1543,38.181,15161.0
2021-06-09 13:10:00,42.95,42.95,42.93,42.95,21272.0,38.181,38.181,38.1632,38.181,21272.0
2021-06-09 13:15:00,42.95,42.95,42.92,42.94,17098.0,38.181,38.181,38.1543,38.1721,17098.0
2021-06-09 13:20:00,42.93,42.94,42.91,42.93,14060.0,38.1632,38.1721,38.1454,38.1632,14060.0
2021-06-09 13:25:00,42.93,42.94,42.9,42.94,20015.0,38.1632,38.1721,38.1365,38.1721,20015.0
2021-06-09 13:30:00,42.94,42.96,42.91,42.96,35056.0,38.1721,38.1898,38.1454,38.1898,35056.0
2021-06-09 13:35:00,42.96,43.0,42.95,43.0,38106.0,38.1898,38.2254,38.181,38.2254,38106.0
2021-06-09 13:40:00,43.0,43.02,42.95,43.01,19178.0,38.2254,38.2432,38.181,38.2343,19178.0
2021-06-09 13:45:00,43.01,43.04,43.01,43.04,15643.0,38.2343,38.261,38.2343,38.261,15643.0
2021-06-09 13:50:00,43.04,43.05,43.02,43.04,10999.0,38.261,38.2698,38.2432,38.261,10999.0
2021-06-09 13:55:00,43.04,43.08,43.03,43.08,26781.0,38.261,38.2965,38.2521,38.2965,26781.0
2021-06-09 14:00:00,43.09,43.1,43.06,43.06,17092.0,38.3054,38.3143,38.2787,38.2787,17092.0
2021-06-09 14:05:00,43.07,43.09,43.04,43.05,15910.0,38.2876,38.3054,38.261,38.2698,15910.0
2021-06-09 14:10:00,43.05,43.07,43.04,43.05,12761.0,38.2698,38.2876,38.261,38.2698,12761.0
2021-06-09 14:15:00,43.04,43.06,43.03,43.04,9391.0,38.261,38.2787,38.2521,38.261,9391.0
2021-06-09 14:20:00,43.03,43.07,43.02,43.05,17122.0,38.2521,38.2876,38.2432,38.2698,17122.0
2021-06-09 14:25:00,43.05,43.07,43.03,43.05,18025.0,38.2698,38.2876,38.2521,38.2698,18025.0
2021-06-09 14:30:00,43.05,43.07,43.04,43.07,13585.0,38.2698,38.2876,38.261,38.2876,13585.0
2021-06-09 14:35:00,43.07,43.07,43.03,43.04,20507.0,38.2876,38.2876,38.2521,38.261,20507.0
2021-06-09 14:40:00,43.04,43.08,43.03,43.05,58001.0,38.261,38.2965,38.2521,38.2698,58001.0
2021-06-09 14:45:00,43.06,43.09,43.04,43.05,25213.0,38.2787,38.3054,38.261,38.2698,25213.0
2021-06-09 14:50:00,43.05,43.06,43.02,43.04,25032.0,38.2698,38.2787,38.2432,38.261,25032.0
2021-06-09 14:55:00,43.04,43.07,43.02,43.05,14813.0,38.261,38.2876,38.2432,38.2698,14813.0
2021-06-09 15:00:00,43.05,43.07,43.03,43.06,12135.0,38.2698,38.2876,38.2521,38.2787,12135.0
2021-06-09 15:05:00,43.05,43.08,43.01,43.02,21221.0,38.2698,38.2965,38.2343,38.2432,21221.0
2021-06-09 15:10:00,43.02,43.04,43.0,43.01,19910.0,38.2432,38.261,38.2254,38.2343,19910.0
2021-06-09 15:15:00,43.01,43.02,42.98,42.98,20592.0,38.2343,38.2432,38.2076,38.2076,20592.0
2021-06-09 15:20:00,42.98,43.0,42.96,42.97,25476.0,38.2076,38.2254,38.1898,38.1987,25476.0
2021-06-09 15:25:00,42.97,42.97,42.91,42.92,32534.0,38.1987,38.1987,38.1454,38.1543,32534.0
2021-06-09 15:30:00,42.92,42.92,42.88,42.91,45833.0,38.1543,38.1543,38.1187,38.1454,45833.0
2021-06-09 15:35:00,42.91,42.92,42.84,42.87,44065.0,38.1454,38.1543,38.0832,38.1098,44065.0
2021-06-09 15:40:00,42.87,42.88,42.83,42.85,49575.0,38.1098,38.1187,38.0743,38.0921,49575.0
2021-06-09 15:45:00,42.84,42.89,42.83,42.86,67244.0,38.0832,38.1276,38.0743,38.1009,67244.0
2021-06-09 15:50:00,42.87,42.9,42.85,42.88,98763.0,38.1098,38.1365,38.0921,38.1187,98763.0
2021-06-09 15:55:00,42.88,42.89,42.75,42.77,320827.0,38.1187,38.1276,38.0032,38.0209,320827.0
2021-06-10 09:30:00,43.03,43.28,43.03,43.26,82126.0,38.2521,38.4743,38.2521,38.4565,82126.0
2021-06-10 09:35:00,43.26,43.38,43.26,43.34,44072.0,38.4565,38.5632,38.4565,38.5276,44072.0
2021-06-10 09:40:00,43.34,43.43,43.32,43.39,42286.0,38.5276,38.6077,38.5099,38.5721,42286.0
2021-06-10 09:45:00,43.4,43.46,43.34,43.35,39767.0,38.581,38.6343,38.5276,38.5365,39767.0
2021-06-10 09:50:00,43.35,43.4,43.3,43.36,24396.0,38.5365,38.581,38.4921,38.5454,24396.0
2021-06-10 09:55:00,43.36,43.47,43.3,43.45,56661.0,38.5454,38.6432,38.4921,38.6254,56661.0
2021-06-10 10:00:00,43.47,43.48,43.4,43.42,63831.0,38.6432,38.6521,38.581,38.5988,63831.0
2021-06-10 10:05:00,43.43,43.43,43.32,43.32,51180.0,38.6077,38.6077,38.5099,38.5099,51180.0
2021-06-10 10:10:00,43.32,43.33,43.26,43.3,38122.0,38.5099,38.5188,38.4565,38.4921,38122.0
2021-06-10 10:15:00,43.3,43.32,43.28,43.29,31360.0,38.4921,38.5099,38.4743,38.4832,31360.0
2021-06-10 10:20:00,43.29,43.31,43.26,43.3,35480.0,38.4832,38.501,38.4565,38.4921,35480.0
2021-06-10 10:25:00,43.31,43.33,43.28,43.29,38103.0,38.501,38.5188,38.4743,38.4832,38103.0
2021-06-10 10:30:00,43.3,43.31,43.26,43.3,28569.0,38.4921,38.501,38.4565,38.4921,28569.0
2021-06-10 10:35:00,43.3,43.31,43.25,43.26,39211.0,38.4921,38.501,38.4476,38.4565,39211.0
2021-06-10 10:40:00,43.26,43.28,43.21,43.22,53396.0,38.4565,38.4743,38.4121,38.421,53396.0
2021-06-10 10:45:00,43.22,43.23,43.17,43.18,46207.0,38.421,38.4299,38.3765,38.3854,46207.0
2021-06-10 10:50:00,43.17,43.2,43.06,43.07,36801.0,38.3765,38.4032,38.2787,38.2876,36801.0
2021-06-10 10:55:00,43.05,43.15,43.04,43.14,31830.0,38.2698,38.3587,38.261,38.3499,31830.0
2021-06-10 11:00:00,43.15,43.16,43.09,43.15,28307.0,38.3587,38.3676,38.3054,38.3587,28307.0
2021-06-10 11:05:00,43.15,43.2,43.09,43.17,20810.0,38.3587,38.4032,38.3054,38.3765,20810.0
2021-06-10 11:10:00,43.17,43.17,43.12,43.15,21461.0,38.3765,38.3765,38.3321,38.3587,21461.0
2021-06-10 11:15:00,43.14,43.18,43.13,43.16,14834.0,38.3499,38.3854,38.341,38.3676,14834.0
2021-06-10 11:20:00,43.16,43.2,43.14,43.19,19207.0,38.3676,38.4032,38.3499,38.3943,19207.0
2021-06-10 11:25:00,43.18,43.2,43.15,43.2,19724.0,38.3854,38.4032,38.3587,38.4032,19724.0
2021-06-10 11:30:00,43.2,43.21,43.16,43.18,21729.0,38.4032,38.4121,38.3676,38.3854,21729.0
2021-06-10 11:35:00,43.18,43.22,43.18,43.22,18914.0,38.3854,38.421,38.3854,38.421,18914.0
2021-06-10 11:40:00,43.22,43.22,43.13,43.16,32369.0,38.421,38.421,38.341,38.3676,32369.0
2021-06-10 11:45:00,43.17,43.21,43.17,43.19,17530.0,38.3765,38.4121,38.3765,38.3943,17530.0
2021-06-10 11:50:00,43.19,43.21,43.15,43.16,13163.0,38.3943,38.4121,38.3587,38.3676,13163.0
2021-06-10 11:55:00,43.17,43.2,43.16,43.2,11358.0,38.3765,38.4032,38.3676,38.4032,11358.0
2021-06-10 12:00:00,43.2,43.21,43.17,43.2,17240.0,38.4032,38.4121,38.3765,38.4032,17240.0
2021-06-10 12:05:00,43.21,43.21,43.18,43.21,18812.0,38.4121,38.4121,38.3854,38.4121,18812.0
2021-06-10 12:10:00,43.21,43.22,43.19,43.21,29145.0,38.4121,38.421,38.3943,38.4121,29145.0
2021-06-10 12:15:00,43.21,43.25,43.21,43.23,27599.0,38.4121,38.4476,38.4121,38.4299,27599.0
2021-06-10 12:20:00,43.23,43.24,43.19,43.2,24683.0,38.4299,38.4388,38.3943,38.4032,24683.0
2021-06-10 12:25:00,43.2,43.21,43.18,43.21,19519.0,38.4032,38.4121,38.3854,38.4121,19519.0
2021-06-10 12:30:00,43.21,43.22,43.19,43.21,19772.0,38.4121,38.421,38.3943,38.4121,19772.0
2021-06-10 12:35:00,43.21,43.24,43.19,43.23,24173.0,38.4121,38.4388,38.3943,38.4299,24173.0
2021-06-10 12:40:00,43.24,43.26,43.21,43.22,21524.0,38.4388,38.4565,38.4121,38.421,21524.0
2021-06-10 12:45:00,43.22,43.22,43.19,43.2,20973.0,38.421,38.421,38.3943,38.4032,20973.0
2021-06-10 12:50:00,43.2,43.2,43.16,43.2,14005.0,38.4032,38.4032,38.3676,38.4032,14005.0
2021-06-10 12:55:00,43.2,43.21,43.19,43.2,10235.0,38.4032,38.4121,38.3943,38.4032,10235.0
2021-06-10 13:00:00,43.2,43.21,43.18,43.19,19364.0,38.4032,38.4121,38.3854,38.3943,19364.0
2021-06-10 13:05:00,43.2,43.25,43.19,43.25,16433.0,38.4032,38.4476,38.3943,38.4476,16433.0
2021-06-10 13:10:00,43.25,43.26,43.23,43.23,18521.0,38.4476,38.4565,38.4299,38.4299,18521.0
2021-06-10 13:15:00,43.24,43.26,43.24,43.26,8580.0,38.4388,38.4565,38.4388,38.4565,8580.0
2021-06-10 13:20:00,43.26,43.27,43.24,43.26,8774.0,38.4565,38.4654,38.4388,38.4565,8774.0
2021-06-10 13:25:00,43.26,43.27,43.25,43.27,14580.0,38.4565,38.4654,38.4476,38.4654,14580.0
2021-06-10 13:30:00,43.26,43.27,43.21,43.26,21531.0,38.4565,38.4654,38.4121,38.4565,21531.0
2021-06-10 13:35:00,43.24,43.25,43.22,43.25,11648.0,38.4388,38.4476,38.421,38.4476,11648.0
2021-06-10 13:40:00,43.25,43.26,43.23,43.24,15141.0,38.4476,38.4565,38.4299,38.4388,15141.0
2021-06-10 13:45:00,43.25,43.25,43.2,43.21,13380.0,38.4476,38.4476,38.4032,38.4121,13380.0
2021-06-10 13:50:00,43.21,43.22,43.19,43.22,16194.0,38.4121,38.421,38.3943,38.421,16194.0
2021-06-10 13:55:00,43.22,43.23,43.2,43.23,16992.0,38.421,38.4299,38.4032,38.4299,16992.0
2021-06-10 14:00:00,43.22,43.26,43.21,43.22,29952.0,38.421,38.4565,38.4121,38.421,29952.0
2021-06-10 14:05:00,43.22,43.26,43.22,43.24,23224.0,38.421,38.4565,38.421,38.4388,23224.0
2021-06-10 14:10:00,43.23,43.24,43.21,43.23,16796.0,38.4299,38.4388,38.4121,38.4299,16796.0
2021-06-10 14:15:00,43.24,43.25,43.23,43.25,26127.0,38.4388,38.4476,38.4299,38.4476,26127.0
2021-06-10 14:20:00,43.25,43.26,43.24,43.25,16359.0,38.4476,38.4565,38.4388,38.4476,16359.0
2021-06-10 14:25:00,43.24,43.26,43.21,43.22,18403.0,38.4388,38.4565,38.4121,38.421,18403.0
2021-06-10 14:30:00,43.23,43.25,43.21,43.24,25618.0,38.4299,38.4476,38.4121,38.4388,25618.0
2021-06-10 14:35:00,43.23,43.23,43.2,43.21,17211.0,38.4299,38.4299,38.4032,38.4121,17211.0
2021-06-10 14:40:00,43.21,43.24,43.19,43.23,20101.0,38.4121,38.4388,38.3943,38.4299,20101.0
2021-06-10 14:45:00,43.23,43.24,43.18,43.23,29563.0,38.4299,38.4388,38.3854,38.4299,29563.0
2021-06-10 14:50:00,43.23,43.26,43.22,43.25,24971.0,38.4299,38.4565,38.421,38.4476,24971.0
2021-06-10 14:55:00,43.25,43.26,43.22,43.23,22187.0,38.4476,38.4565,38.421,38.4299,22187.0
2021-06-10 15:00:00,43.23,43.24,43.2,43.2,25152.0,38.4299,38.4388,38.4032,38.4032,25152.0
2021-06-10 15:05:00,43.2,43.25,43.19,43.24,26869.0,38.4032,38.4476,38.3943,38.4388,26869.0
2021-06-10 15:10:00,43.25,43.26,43.22,43.26,33822.0,38.4476,38.4565,38.421,38.4565,33822.0
2021-06-10 15:15:00,43.26,43.26,43.23,43.24,18036.0,38.4565,38.4565,38.4299,38.4388,18036.0
2021-06-10 15:20:00,43.23,43.25,43.18,43.19,26944.0,38.4299,38.4476,38.3854,38.3943,26944.0
2021-06-10 15:25:00,43.19,43.2,43.12,43.14,32892.0,38.3943,38.4032,38.3321,38.3499,32892.0
2021-06-10 15:30:00,43.14,43.17,43.04,43.04,63961.0,38.3499,38.3765,38.261,38.261,63961.0
2021-06-10 15:35:00,43.05,43.12,43.03,43.1,36818.0,38.2698,38.3321,38.2521,38.3143,36818.0
2021-06-10 15:40:00,43.1,43.11,43.07,43.09,63918.0,38.3143,38.3232,38.2876,38.3054,63918.0
2021-06-10 15:45:00,43.09,43.1,43.06,43.06,88109.0,38.3054,38.3143,38.2787,38.2787,88109.0
2021-06-10 15:50:00,43.07,43.13,43.06,43.09,97536.0,38.2876,38.341,38.2787,38.3054,97536.0
2021-06-10 15:55:00,43.08,43.09,43.01,43.04,237788.0,38.2965,38.3054,38.2343,38.261,237788.0
2021-06-11 09:30:00,43.05,43.23,43.05,43.21,66020.0,38.2698,38.4299,38.2698,38.4121,66020.0
2021-06-11 09:35:00,43.23,43.29,43.16,43.2,39245.0,38.4299,38.4832,38.3676,38.4032,39245.0
2021-06-11 09:40:00,43.21,43.23,43.05,43.05,36777.0,38.4121,38.4299,38.2698,38.2698,36777.0
2021-06-11 09:45:00,43.05,43.08,42.99,43.01,41253.0,38.2698,38.2965,38.2165,38.2343,41253.0
2021-06-11 09:50:00,43.01,43.14,42.96,43.12,27350.0,38.2343,38.3499,38.1898,38.3321,27350.0
2021-06-11 09:55:00,43.12,43.14,43.06,43.13,30781.0,38.3321,38.3499,38.2787,38.341,30781.0
2021-06-11 10:00:00,43.13,43.21,43.13,43.19,34474.0,38.341,38.4121,38.341,38.3943,34474.0
2021-06-11 10:05:00,43.18,43.19,43.14,43.19,28811.0,38.3854,38.3943,38.3499,38.3943,28811.0
2021-06-11 10:10:00,43.2,43.22,43.17,43.2,36550.0,38.4032,38.421,38.3765,38.4032,36550.0
2021-06-11 10:15:00,43.19,43.19,43.12,43.15,21985.0,38.3943,38.3943,38.3321,38.3587,21985.0
2021-06-11 10:20:00,43.15,43.17,43.08,43.08,50164.0,38.3587,38.3765,38.2965,38.2965,50164.0
2021-06-11 10:25:00,43.08,43.15,43.07,43.14,34328.0,38.2965,38.3587,38.2876,38.3499,34328.0
2021-06-11 10:30:00,43.14,43.2,43.13,43.18,32826.0,38.3499,38.4032,38.341,38.3854,32826.0
2021-06-11 10:35:00,43.18,43.2,43.13,43.14,25668.0,38.3854,38.4032,38.341,38.3499,25668.0
2021-06-11 10:40:00,43.14,43.21,43.14,43.19,20559.0,38.3499,38.4121,38.3499,38.3943,20559.0
2021-06-11 10:45:00,43.19,43.21,43.12,43.12,29156.0,38.3943,38.4121,38.3321,38.3321,29156.0
2021-06-11 10:50:00,43.12,43.16,43.11,43.15,22621.0,38.3321,38.3676,38.3232,38.3587,22621.0
2021-06-11 10:55:00,43.14,43.16,43.12,43.15,17437.0,38.3499,38.3676,38.3321,38.3587,17437.0
2021-06-11 11:00:00,43.15,43.16,43.09,43.1,20160.0,38.3587,38.3676,38.3054,38.3143,20160.0
2021-06-11 11:05:00,43.11,43.18,43.1,43.16,31962.0,38.3232,38.3854,38.3143,38.3676,31962.0
2021-06-11 11:10:00,43.16,43.16,43.12,43.13,17569.0,38.3676,38.3676,38.3321,38.341,17569.0
2021-06-11 11:15:00,43.12,43.13,43.11,43.13,17790.0,38.3321,38.341,38.3232,38.341,17790.0
2021-06-11 11:20:00,43.13,43.14,43.12,43.14,9776.0,38.341,38.3499,38.3321,38.3499,9776.0
2021-06-11 11:25:00,43.14,43.14,43.09,43.13,44126.0,38.3499,38.3499,38.3054,38.341,44126.0
2021-06-11 11:30:00,43.13,43.16,43.11,43.15,21470.0,38.341,38.3676,38.3232,38.3587,21470.0
2021-06-11 11:35:00,43.16,43.17,43.12,43.14,24219.0,38.3676,38.3765,38.3321,38.3499,24219.0
2021-06-11 11:40:00,43.14,43.16,43.12,43.12,16629.0,38.3499,38.3676,38.3321,38.3321,16629.0
2021-06-11 11:45:00,43.13,43.15,43.08,43.09,101662.0,38.341,38.3587,38.2965,38.3054,101662.0
2021-06-11 11:50:00,43.1,43.11,43.09,43.09,11501.0,38.3143,38.3232,38.3054,38.3054,11501.0
2021-06-11 11:55:00,43.1,43.12,43.07,43.09,14495.0,38.3143,38.3321,38.2876,38.3054,14495.0
2021-06-11 12:00:00,43.09,43.13,43.09,43.12,12279.0,38.3054,38.341,38.3054,38.3321,12279.0
2021-06-11 12:05:00,43.13,43.14,43.1,43.11,13431.0,38.341,38.3499,38.3143,38.3232,13431.0
2021-06-11 12:10:00,43.11,43.11,43.08,43.09,9904.0,38.3232,38.3232,38.2965,38.3054,9904.0
2021-06-11 12:15:00,43.09,43.1,43.02,43.04,17367.0,38.3054,38.3143,38.2432,38.261,17367.0
2021-06-11 12:20:00,43.04,43.04,43.01,43.03,15200.0,38.261,38.261,38.2343,38.2521,15200.0
2021-06-11 12:25:00,43.03,43.03,43.0,43.01,11913.0,38.2521,38.2521,38.2254,38.2343,11913.0
2021-06-11 12:30:00,43.01,43.04,43.0,43.02,15729.0,38.2343,38.261,38.2254,38.2432,15729.0
2021-06-11 12:35:00,43.02,43.02,42.98,43.01,14377.0,38.2432,38.2432,38.2076,38.2343,14377.0
2021-06-11 12:40:00,43.01,43.02,42.99,43.02,11743.0,38.2343,38.2432,38.2165,38.2432,11743.0
2021-06-11 12:45:00,43.02,43.04,43.02,43.04,13510.0,38.2432,38.261,38.2432,38.261,13510.0
2021-06-11 12:50:00,43.04,43.08,43.04,43.08,16431.0,38.261,38.2965,38.261,38.2965,16431.0
2021-06-11 12:55:00,43.08,43.1,43.06,43.1,12692.0,38.2965,38.3143,38.2787,38.3143,12692.0
2021-06-11 13:00:00,43.09,43.1,43.04,43.08,25610.0,38.3054,38.3143,38.261,38.2965,25610.0
2021-06-11 13:05:00,43.09,43.12,43.08,43.11,12151.0,38.3054,38.3321,38.2965,38.3232,12151.0
2021-06-11 13:10:00,43.11,43.12,43.1,43.11,18574.0,38.3232,38.3321,38.3143,38.3232,18574.0
2021-06-11 13:15:00,43.12,43.14,43.11,43.14,28521.0,38.3321,38.3499,38.3232,38.3499,28521.0
2021-06-11 13:20:00,43.14,43.17,43.13,43.15,21986.0,38.3499,38.3765,38.341,38.3587,21986.0
2021-06-11 13:25:00,43.16,43.18,43.13,43.16,25018.0,38.3676,38.3854,38.341,38.3676,25018.0
2021-06-11 13:30:00,43.17,43.17,43.13,43.15,25246.0,38.3765,38.3765,38.341,38.3587,25246.0
2021-06-11 13:35:00,43.16,43.16,43.14,43.15,21970.0,38.3676,38.3676,38.3499,38.3587,21970.0
2021-06-11 13:40:00,43.14,43.14,43.1,43.11,27323.0,38.3499,38.3499,38.3143,38.3232,27323.0
2021-06-11 13:45:00,43.11,43.12,43.08,43.09,25028.0,38.3232,38.3321,38.2965,38.3054,25028.0
2021-06-11 13:50:00,43.09,43.1,43.07,43.08,10484.0,38.3054,38.3143,38.2876,38.2965,10484.0
2021-06-11 13:55:00,43.08,43.09,43.07,43.08,18654.0,38.2965,38.3054,38.2876,38.2965,18654.0
2021-06-11 14:00:00,43.08,43.11,43.07,43.11,14556.0,38.2965,38.3232,38.2876,38.3232,14556.0
2021-06-11 14:05:00,43.11,43.11,43.08,43.1,15735.0,38.3232,38.3232,38.2965,38.3143,15735.0
2021-06-11 14:10:00,43.09,43.11,43.09,43.09,14530.0,38.3054,38.3232,38.3054,38.3054,14530.0
2021-06-11 14:15:00,43.1,43.1,43.06,43.08,21438.0,38.3143,38.3143,38.2787,38.2965,21438.0
2021-06-11 14:20:00,43.08,43.1,43.06,43.09,20227.0,38.2965,38.3143,38.2787,38.3054,20227.0
2021-06-11 14:25:00,43.09,43.11,43.09,43.11,19661.0,38.3054,38.3232,38.3054,38.3232,19661.0
2021-06-11 14:30:00,43.11,43.14,43.1,43.14,26519.0,38.3232,38.3499,38.3143,38.3499,26519.0
2021-06-11 14:35:00,43.14,43.14,43.12,43.13,28688.0,38.3499,38.3499,38.3321,38.341,28688.0
2021-06-11 14:40:00,43.13,43.13,43.12,43.13,9815.0,38.341,38.341,38.3321,38.341,9815.0
2021-06-11 14:45:00,43.13,43.14,43.08,43.09,30226.0,38.341,38.3499,38.2965,38.3054,30226.0
2021-06-11 14:50:00,43.08,43.09,43.03,43.04,35950.0,38.2965,38.3054,38.2521,38.261,35950.0
2021-06-11 14:55:00,43.05,43.08,43.04,43.08,15156.0,38.2698,38.2965,38.261,38.2965,15156.0
2021-06-11 15:00:00,43.07,43.09,43.04,43.06,25790.0,38.2876,38.3054,38.261,38.2787,25790.0
2021-06-11 15:05:00,43.05,43.06,43.02,43.05,26433.0,38.2698,38.2787,38.2432,38.2698,26433.0
2021-06-11 15:10:00,43.04,43.06,43.04,43.05,22597.0,38.261,38.2787,38.261,38.2698,22597.0
2021-06-11 15:15:00,43.05,43.07,43.04,43.05,39033.0,38.2698,38.2876,38.261,38.2698,39033.0
2021-06-11 15:20:00,43.05,43.06,43.03,43.04,30453.0,38.2698,38.2787,38.2521,38.261,30453.0
2021-06-11 15:25:00,43.04,43.07,43.03,43.06,17346.0,38.261,38.2876,38.2521,38.2787,17346.0
2021-06-11 15:30:00,43.05,43.08,43.04,43.06,42905.0,38.2698,38.2965,38.261,38.2787,42905.0
2021-06-11 15:35:00,43.05,43.07,43.05,43.07,13629.0,38.2698,38.2876,38.2698,38.2876,13629.0
2021-06-11 15:40:00,43.07,43.07,43.04,43.07,74928.0,38.2876,38.2876,38.261,38.2876,74928.0
2021-06-11 15:45:00,43.07,43.1,43.06,43.1,54622.0,38.2876,38.3143,38.2787,38.3143,54622.0
2021-06-11 15:50:00,43.1,43.13,43.1,43.11,128136.0,38.3143,38.341,38.3143,38.3232,128136.0
2021-06-11 15:55:00,43.11,43.17,43.1,43.17,275147.0,38.3232,38.3765,38.3143,38.3765,275147.0
2021-06-14 09:30:00,42.8,42.92,42.16,42.2,258505.0,38.0476,38.1543,37.4787,37.5142,258505.0
2021-06-14 09:35:00,42.19,42.3,42.12,42.21,132247.0,37.5053,37.6031,37.4431,37.5231,132247.0
2021-06-14 09:40:00,42.21,42.44,42.05,42.09,207660.0,37.5231,37.7276,37.3809,37.4164,207660.0
2021-06-14 09:45:00,42.09,42.13,41.94,41.94,189108.0,37.4164,37.452,37.2831,37.2831,189108.0
2021-06-14 09:50:00,41.93,41.94,41.83,41.9,114811.0,37.2742,37.2831,37.1853,37.2475,114811.0
2021-06-14 09:55:00,41.89,41.91,41.84,41.88,86600.0,37.2387,37.2564,37.1942,37.2298,86600.0
2021-06-14 10:00:00,41.87,41.95,41.79,41.91,157468.0,37.2209,37.292,37.1498,37.2564,157468.0
2021-06-14 10:05:00,41.91,41.96,41.84,41.85,227626.0,37.2564,37.3009,37.1942,37.2031,227626.0
2021-06-14 10:10:00,41.85,41.85,41.68,41.68,121610.0,37.2031,37.2031,37.052,37.052,121610.0
2021-06-14 10:15:00,41.68,41.72,41.64,41.66,123001.0,37.052,37.0875,37.0164,37.0342,123001.0
2021-06-14 10:20:00,41.67,41.68,41.41,41.52,236006.0,37.0431,37.052,36.8119,36.9097,236006.0
2021-06-14 10:25:00,41.51,41.57,41.44,41.55,105547.0,36.9008,36.9542,36.8386,36.9364,105547.0
2021-06-14 10:30:00,41.56,41.65,41.52,41.52,119735.0,36.9453,37.0253,36.9097,36.9097,119735.0
2021-06-14 10:35:00,41.52,41.67,41.46,41.64,139522.0,36.9097,37.0431,36.8564,37.0164,139522.0
2021-06-14 10:40:00,41.64,41.68,41.49,41.51,83077.0,37.0164,37.052,36.8831,36.9008,83077.0
2021-06-14 10:45:00,41.51,41.54,41.44,41.45,110756.0,36.9008,36.9275,36.8386,36.8475,110756.0
2021-06-14 10:50:00,41.45,41.57,41.44,41.55,113511.0,36.8475,36.9542,36.8386,36.9364,113511.0
2021-06-14 10:55:00,41.55,41.63,41.48,41.54,159487.0,36.9364,37.0075,36.8742,36.9275,159487.0
2021-06-14 11:00:00,41.55,41.61,41.49,41.58,105782.0,36.9364,36.9897,36.8831,36.9631,105782.0
2021-06-14 11:05:00,41.57,41.57,41.43,41.44,104055.0,36.9542,36.9542,36.8297,36.8386,104055.0
2021-06-14 11:10:00,41.44,41.53,41.43,41.52,67786.0,36.8386,36.9186,36.8297,36.9097,67786.0
2021-06-14 11:15:00,41.53,41.53,41.29,41.37,212750.0,36.9186,36.9186,36.7053,36.7764,212750.0
2021-06-14 11:20:00,41.36,41.39,41.21,41.25,130941.0,36.7675,36.7942,36.6342,36.6697,130941.0
2021-06-14 11:25:00,41.26,41.3,41.22,41.3,96744.0,36.6786,36.7142,36.643,36.7142,96744.0
2021-06-14 11:30:00,41.3,41.36,41.29,41.33,112964.0,36.7142,36.7675,36.7053,36.7408,112964.0
2021-06-14 11:35:00,41.33,41.39,41.32,41.36,91815.0,36.7408,36.7942,36.7319,36.7675,91815.0
2021-06-14 11:40:00,41.35,41.44,41.34,41.42,71696.0,36.7586,36.8386,36.7497,36.8208,71696.0
2021-06-14 11:45:00,41.42,41.44,41.38,41.39,48438.0,36.8208,36.8386,36.7853,36.7942,48438.0
2021-06-14 11:50:00,41.39,41.39,41.26,41.27,100599.0,36.7942,36.7942,36.6786,36.6875,100599.0
2021-06-14 11:55:00,41.27,41.37,41.24,41.29,160767.0,36.6875,36.7764,36.6608,36.7053,160767.0
2021-06-14 12:00:00,41.29,41.38,41.27,41.36,182987.0,36.7053,36.7853,36.6875,36.7675,182987.0
2021-06-14 12:05:00,41.37,41.42,41.29,41.29,125878.0,36.7764,36.8208,36.7053,36.7053,125878.0
2021-06-14 12:10:00,41.3,41.41,41.29,41.34,47917.0,36.7142,36.8119,36.7053,36.7497,47917.0
2021-06-14 12:15:00,41.34,41.41,41.33,41.41,65023.0,36.7497,36.8119,36.7408,36.8119,65023.0
2021-06-14 12:20:00,41.4,41.49,41.39,41.48,75193.0,36.8031,36.8831,36.7942,36.8742,75193.0
2021-06-14 12:25:00,41.48,41.53,41.44,41.48,80030.0,36.8742,36.9186,36.8386,36.8742,80030.0
2021-06-14 12:30:00,41.48,41.54,41.46,41.5,90327.0,36.8742,36.9275,36.8564,36.892,90327.0
2021-06-14 12:35:00,41.5,41.58,41.49,41.58,43631.0,36.892,36.9631,36.8831,36.9631,43631.0
2021-06-14 12:40:00,41.57,41.58,41.43,41.45,85909.0,36.9542,36.9631,36.8297,36.8475,85909.0
2021-06-14 12:45:00,41.45,41.51,41.34,41.36,168682.0,36.8475,36.9008,36.7497,36.7675,168682.0
2021-06-14 12:50:00,41.37,41.37,41.27,41.29,93367.0,36.7764,36.7764,36.6875,36.7053,93367.0
2021-06-14 12:55:00,41.29,41.31,41.26,41.28,61411.0,36.7053,36.7231,36.6786,36.6964,61411.0
2021-06-14 13:00:00,41.28,41.29,41.24,41.27,64797.0,36.6964,36.7053,36.6608,36.6875,64797.0
2021-06-14 13:05:00,41.27,41.27,41.23,41.26,42939.0,36.6875,36.6875,36.6519,36.6786,42939.0
2021-06-14 13:10:00,41.26,41.28,41.25,41.28,39540.0,36.6786,36.6964,36.6697,36.6964,39540.0
2021-06-14 13:15:00,41.27,41.3,41.24,41.27,119831.0,36.6875,36.7142,36.6608,36.6875,119831.0
2021-06-14 13:20:00,41.27,41.31,41.25,41.3,66899.0,36.6875,36.7231,36.6697,36.7142,66899.0
2021-06-14 13:25:00,41.29,41.34,41.27,41.33,61463.0,36.7053,36.7497,36.6875,36.7408,61463.0
2021-06-14 13:30:00,41.34,41.39,41.34,41.39,34192.0,36.7497,36.7942,36.7497,36.7942,34192.0
2021-06-14 13:35:00,41.39,41.39,41.35,41.35,42266.0,36.7942,36.7942,36.7586,36.7586,42266.0
2021-06-14 13:40:00,41.35,41.36,41.28,41.29,41310.0,36.7586,36.7675,36.6964,36.7053,41310.0
2021-06-14 13:45:00,41.29,41.31,41.28,41.3,44932.0,36.7053,36.7231,36.6964,36.7142,44932.0
2021-06-14 13:50:00,41.29,41.3,41.23,41.23,43682.0,36.7053,36.7142,36.6519,36.6519,43682.0
2021-06-14 13:55:00,41.24,41.24,41.2,41.21,32895.0,36.6608,36.6608,36.6253,36.6342,32895.0
2021-06-14 14:00:00,41.21,41.23,41.15,41.21,107983.0,36.6342,36.6519,36.5808,36.6342,107983.0
2021-06-14 14:05:00,41.21,41.24,41.2,41.21,31351.0,36.6342,36.6608,36.6253,36.6342,31351.0
2021-06-14 14:10:00,41.21,41.21,41.16,41.18,33601.0,36.6342,36.6342,36.5897,36.6075,33601.0
2021-06-14 14:15:00,41.18,41.2,41.17,41.19,48864.0,36.6075,36.6253,36.5986,36.6164,48864.0
2021-06-14 14:20:00,41.18,41.19,41.17,41.19,25837.0,36.6075,36.6164,36.5986,36.6164,25837.0
2021-06-14 14:25:00,41.18,41.25,41.18,41.25,51405.0,36.6075,36.6697,36.6075,36.6697,51405.0
2021-06-14 14:30:00,41.25,41.27,41.24,41.26,32183.0,36.6697,36.6875,36.6608,36.6786,32183.0
2021-06-14 14:35:00,41.25,41.27,41.23,41.27,38925.0,36.6697,36.6875,36.6519,36.6875,38925.0
2021-06-14 14:40:00,41.27,41.29,41.26,41.28,35493.0,36.6875,36.7053,36.6786,36.6964,35493.0
2021-06-14 14:45:00,41.27,41.33,41.26,41.32,53863.0,36.6875,36.7408,36.6786,36.7319,53863.0
2021-06-14 14:50:00,41.32,41.32,41.23,41.23,51640.0,36.7319,36.7319,36.6519,36.6519,51640.0
2021-06-14 14:55:00,41.23,41.26,41.23,41.25,25016.0,36.6519,36.6786,36.6519,36.6697,25016.0
2021-06-14 15:00:00,41.25,41.26,41.21,41.21,55972.0,36.6697,36.6786,36.6342,36.6342,55972.0
2021-06-14 15:05:00,41.21,41.27,41.18,41.27,75439.0,36.6342,36.6875,36.6075,36.6875,75439.0
2021-06-14 15:10:00,41.27,41.32,41.25,41.3,61932.0,36.6875,36.7319,36.6697,36.7142,61932.0
2021-06-14 15:15:00,41.3,41.32,41.28,41.3,43440.0,36.7142,36.7319,36.6964,36.7142,43440.0
2021-06-14 15:20:00,41.3,41.34,41.3,41.33,58349.0,36.7142,36.7497,36.7142,36.7408,58349.0
2021-06-14 15:25:00,41.34,41.34,41.29,41.3,67002.0,36.7497,36.7497,36.7053,36.7142,67002.0
2021-06-14 15:30:00,41.3,41.33,41.29,41.31,107974.0,36.7142,36.7408,36.7053,36.7231,107974.0
2021-06-14 15:35:00,41.31,41.33,41.26,41.33,92465.0,36.7231,36.7408,36.6786,36.7408,92465.0
2021-06-14 15:40:00,41.33,41.35,41.25,41.32,422461.0,36.7408,36.7586,36.6697,36.7319,422461.0
2021-06-14 15:45:00,41.32,41.37,41.32,41.36,156507.0,36.7319,36.7764,36.7319,36.7675,156507.0
2021-06-14 15:50:00,41.36,41.39,41.34,41.38,285202.0,36.7675,36.7942,36.7497,36.7853,285202.0
2021-06-14 15:55:00,41.38,41.46,41.34,41.44,469941.0,36.7853,36.8564,36.7497,36.8386,469941.0
2021-06-15 09:30:00,41.54,41.66,41.48,41.51,198621.0,36.9275,37.0342,36.8742,36.9008,198621.0
2021-06-15 09:35:00,41.5,41.58,41.43,41.5,126655.0,36.892,36.9631,36.8297,36.892,126655.0
2021-06-15 09:40:00,41.5,41.53,41.39,41.4,52346.0,36.892,36.9186,36.7942,36.8031,52346.0
2021-06-15 09:45:00,41.4,41.42,41.27,41.28,103809.0,36.8031,36.8208,36.6875,36.6964,103809.0
2021-06-15 09:50:00,41.28,41.31,41.21,41.29,64425.0,36.6964,36.7231,36.6342,36.7053,64425.0
2021-06-15 09:55:00,41.3,41.39,41.3,41.34,52210.0,36.7142,36.7942,36.7142,36.7497,52210.0
2021-06-15 10:00:00,41.33,41.33,41.15,41.16,93237.0,36.7408,36.7408,36.5808,36.5897,93237.0
2021-06-15 10:05:00,41.16,41.2,41.15,41.17,72031.0,36.5897,36.6253,36.5808,36.5986,72031.0
2021-06-15 10:10:00,41.16,41.24,41.16,41.2,65963.0,36.5897,36.6608,36.5897,36.6253,65963.0
2021-06-15 10:15:00,41.21,41.26,41.16,41.17,60860.0,36.6342,36.6786,36.5897,36.5986,60860.0
2021-06-15 10:20:00,41.16,41.21,41.09,41.21,127214.0,36.5897,36.6342,36.5275,36.6342,127214.0
2021-06-15 10:25:00,41.21,41.24,41.19,41.23,73559.0,36.6342,36.6608,36.6164,36.6519,73559.0
2021-06-15 10:30:00,41.23,41.24,41.19,41.2,96951.0,36.6519,36.6608,36.6164,36.6253,96951.0
2021-06-15 10:35:00,41.21,41.21,41.11,41.14,51245.0,36.6342,36.6342,36.5453,36.5719,51245.0
2021-06-15 10:40:00,41.14,41.14,41.07,41.08,53516.0,36.5719,36.5719,36.5097,36.5186,53516.0
2021-06-15 10:45:00,41.09,41.09,41.02,41.04,49714.0,36.5275,36.5275,36.4653,36.483,49714.0
2021-06-15 10:50:00,41.04,41.06,40.98,41.0,76639.0,36.483,36.5008,36.4297,36.4475,76639.0
2021-06-15 10:55:00,41.0,41.02,40.9,40.94,98626.0,36.4475,36.4653,36.3586,36.3941,98626.0
2021-06-15 11:00:00,40.93,40.99,40.91,40.97,149235.0,36.3852,36.4386,36.3675,36.4208,149235.0
2021-06-15 11:05:00,40.97,41.01,40.93,40.98,42118.0,36.4208,36.4564,36.3852,36.4297,42118.0
2021-06-15 11:10:00,40.98,41.03,40.96,41.02,32746.0,36.4297,36.4741,36.4119,36.4653,32746.0
2021-06-15 11:15:00,41.02,41.07,40.98,41.07,38353.0,36.4653,36.5097,36.4297,36.5097,38353.0
2021-06-15 11:20:00,41.06,41.1,41.06,41.06,22528.0,36.5008,36.5364,36.5008,36.5008,22528.0
2021-06-15 11:25:00,41.06,41.06,41.0,41.02,40987.0,36.5008,36.5008,36.4475,36.4653,40987.0
2021-06-15 11:30:00,41.01,41.01,40.92,40.95,40361.0,36.4564,36.4564,36.3764,36.403,40361.0
2021-06-15 11:35:00,40.96,40.96,40.88,40.92,45623.0,36.4119,36.4119,36.3408,36.3764,45623.0
2021-06-15 11:40:00,40.92,40.96,40.91,40.95,29705.0,36.3764,36.4119,36.3675,36.403,29705.0
2021-06-15 11:45:00,40.95,40.97,40.92,40.95,23359.0,36.403,36.4208,36.3764,36.403,23359.0
2021-06-15 11:50:00,40.96,40.97,40.88,40.88,31016.0,36.4119,36.4208,36.3408,36.3408,31016.0
2021-06-15 11:55:00,40.89,40.92,40.88,40.91,27981.0,36.3497,36.3764,36.3408,36.3675,27981.0
2021-06-15 12:00:00,40.91,40.95,40.91,40.93,21252.0,36.3675,36.403,36.3675,36.3852,21252.0
2021-06-15 12:05:00,40.93,40.94,40.91,40.94,27803.0,36.3852,36.3941,36.3675,36.3941,27803.0
2021-06-15 12:10:00,40.94,40.94,40.92,40.93,11460.0,36.3941,36.3941,36.3764,36.3852,11460.0
2021-06-15 12:15:00,40.93,40.95,40.9,40.94,26992.0,36.3852,36.403,36.3586,36.3941,26992.0
2021-06-15 12:20:00,40.94,40.94,40.91,40.93,17793.0,36.3941,36.3941,36.3675,36.3852,17793.0
2021-06-15 12:25:00,40.93,40.99,40.89,40.98,33676.0,36.3852,36.4386,36.3497,36.4297,33676.0
2021-06-15 12:30:00,40.98,41.0,40.96,40.99,27385.0,36.4297,36.4475,36.4119,36.4386,27385.0
2021-06-15 12:35:00,40.98,41.0,40.96,40.98,16405.0,36.4297,36.4475,36.4119,36.4297,16405.0
2021-06-15 12:40:00,40.98,41.0,40.97,40.98,18201.0,36.4297,36.4475,36.4208,36.4297,18201.0
2021-06-15 12:45:00,40.98,41.02,40.97,41.01,21669.0,36.4297,36.4653,36.4208,36.4564,21669.0
2021-06-15 12:50:00,41.02,41.05,41.0,41.04,19262.0,36.4653,36.4919,36.4475,36.483,19262.0
2021-06-15 12:55:00,41.05,41.08,41.02,41.08,30328.0,36.4919,36.5186,36.4653,36.5186,30328.0
2021-06-15 13:00:00,41.08,41.09,41.04,41.06,21531.0,36.5186,36.5275,36.483,36.5008,21531.0
2021-06-15 13:05:00,41.07,41.11,41.06,41.11,57290.0,36.5097,36.5453,36.5008,36.5453,57290.0
2021-06-15 13:10:00,41.1,41.12,41.08,41.12,12980.0,36.5364,36.5541,36.5186,36.5541,12980.0
2021-06-15 13:15:00,41.11,41.12,41.09,41.12,18096.0,36.5453,36.5541,36.5275,36.5541,18096.0
2021-06-15 13:20:00,41.12,41.13,41.1,41.11,12908.0,36.5541,36.563,36.5364,36.5453,12908.0
2021-06-15 13:25:00,41.11,41.12,41.08,41.09,24973.0,36.5453,36.5541,36.5186,36.5275,24973.0
2021-06-15 13:30:00,41.09,41.1,41.07,41.09,22146.0,36.5275,36.5364,36.5097,36.5275,22146.0
2021-06-15 13:35:00,41.09,41.12,41.08,41.11,17055.0,36.5275,36.5541,36.5186,36.5453,17055.0
2021-06-15 13:40:00,41.11,41.14,41.1,41.13,20411.0,36.5453,36.5719,36.5364,36.563,20411.0
2021-06-15 13:45:00,41.13,41.16,41.12,41.15,16710.0,36.563,36.5897,36.5541,36.5808,16710.0
2021-06-15 13:50:00,41.16,41.19,41.16,41.18,19378.0,36.5897,36.6164,36.5897,36.6075,19378.0
2021-06-15 13:55:00,41.19,41.21,41.17,41.18,31562.0,36.6164,36.6342,36.5986,36.6075,31562.0
2021-06-15 14:00:00,41.18,41.22,41.17,41.19,42967.0,36.6075,36.643,36.5986,36.6164,42967.0
2021-06-15 14:05:00,41.19,41.19,41.13,41.14,44570.0,36.6164,36.6164,36.563,36.5719,44570.0
2021-06-15 14:10:00,41.15,41.15,40.97,40.99,87814.0,36.5808,36.5808,36.4208,36.4386,87814.0
2021-06-15 14:15:00,40.98,41.1,40.98,41.09,59168.0,36.4297,36.5364,36.4297,36.5275,59168.0
2021-06-15 14:20:00,41.1,41.12,41.08,41.11,22446.0,36.5364,36.5541,36.5186,36.5453,22446.0
2021-06-15 14:25:00,41.12,41.12,41.09,41.11,19096.0,36.5541,36.5541,36.5275,36.5453,19096.0
2021-06-15 14:30:00,41.11,41.12,41.09,41.11,38785.0,36.5453,36.5541,36.5275,36.5453,38785.0
2021-06-15 14:35:00,41.11,41.13,41.1,41.13,21925.0,36.5453,36.563,36.5364,36.563,21925.0
2021-06-15 14:40:00,41.13,41.13,41.1,41.12,23438.0,36.563,36.563,36.5364,36.5541,23438.0
2021-06-15 14:45:00,41.12,41.15,41.11,41.14,34891.0,36.5541,36.5808,36.5453,36.5719,34891.0
2021-06-15 14:50:00,41.13,41.17,41.12,41.16,23534.0,36.563,36.5986,36.5541,36.5897,23534.0
2021-06-15 14:55:00,41.16,41.18,41.12,41.12,24704.0,36.5897,36.6075,36.5541,36.5541,24704.0
2021-06-15 15:00:00,41.12,41.12,41.04,41.05,37294.0,36.5541,36.5541,36.483,36.4919,37294.0
2021-06-15 15:05:00,41.05,41.07,41.0,41.02,91368.0,36.4919,36.5097,36.4475,36.4653,91368.0
2021-06-15 15:10:00,41.03,41.07,41.02,41.04,19882.0,36.4741,36.5097,36.4653,36.483,19882.0
2021-06-15 15:15:00,41.05,41.07,41.03,41.05,30187.0,36.4919,36.5097,36.4741,36.4919,30187.0
2021-06-15 15:20:00,41.06,41.08,41.0,41.01,32064.0,36.5008,36.5186,36.4475,36.4564,32064.0
2021-06-15 15:25:00,41.02,41.04,40.98,40.99,34189.0,36.4653,36.483,36.4297,36.4386,34189.0
2021-06-15 15:30:00,40.99,41.0,40.95,40.97,38372.0,36.4386,36.4475,36.403,36.4208,38372.0
2021-06-15 15:35:00,40.97,41.01,40.95,41.0,46554.0,36.4208,36.4564,36.403,36.4475,46554.0
2021-06-15 15:40:00,41.0,41.04,40.99,41.03,63192.0,36.4475,36.483,36.4386,36.4741,63192.0
2021-06-15 15:45:00,41.02,41.08,41.02,41.08,62562.0,36.4653,36.5186,36.4653,36.5186,62562.0
2021-06-15 15:50:00,41.08,41.09,41.01,41.05,132977.0,36.5186,36.5275,36.4564,36.4919,132977.0
2021-06-15 15:55:00,41.05,41.06,40.92,41.03,483597.0,36.4919,36.5008,36.3764,36.4741,483597.0
2021-06-16 09:30:00,40.95,41.02,40.72,40.75,161857.0,36.403,36.4653,36.1986,36.2252,161857.0
2021-06-16 09:35:00,40.75,40.8,40.61,40.62,235839.0,36.2252,36.2697,36.1008,36.1097,235839.0
2021-06-16 09:40:00,40.62,40.87,40.61,40.74,153030.0,36.1097,36.3319,36.1008,36.2163,153030.0
2021-06-16 09:45:00,40.74,40.78,40.7,40.76,73395.0,36.2163,36.2519,36.1808,36.2341,73395.0
2021-06-16 09:50:00,40.76,40.82,40.71,40.73,119824.0,36.2341,36.2875,36.1897,36.2075,119824.0
2021-06-16 09:55:00,40.71,40.73,40.68,40.71,42510.0,36.1897,36.2075,36.163,36.1897,42510.0
2021-06-16 10:00:00,40.7,40.74,40.67,40.69,55729.0,36.1808,36.2163,36.1541,36.1719,55729.0
2021-06-16 10:05:00,40.7,40.71,40.63,40.65,54165.0,36.1808,36.1897,36.1186,36.1363,54165.0
2021-06-16 10:10:00,40.64,40.68,40.62,40.65,44125.0,36.1274,36.163,36.1097,36.1363,44125.0
2021-06-16 10:15:00,40.65,40.65,40.59,40.6,35505.0,36.1363,36.1363,36.083,36.0919,35505.0
2021-06-16 10:20:00,40.6,40.62,40.56,40.58,39176.0,36.0919,36.1097,36.0563,36.0741,39176.0
2021-06-16 10:25:00,40.58,40.61,40.54,40.61,92190.0,36.0741,36.1008,36.0386,36.1008,92190.0
2021-06-16 10:30:00,40.61,40.8,40.6,40.76,60025.0,36.1008,36.2697,36.0919,36.2341,60025.0
2021-06-16 10:35:00,40.75,40.76,40.67,40.75,30520.0,36.2252,36.2341,36.1541,36.2252,30520.0
2021-06-16 10:40:00,40.74,40.76,40.68,40.71,25544.0,36.2163,36.2341,36.163,36.1897,25544.0
2021-06-16 10:45:00,40.7,40.73,40.67,40.67,27136.0,36.1808,36.2075,36.1541,36.1541,27136.0
2021-06-16 10:50:00,40.68,40.75,40.67,40.73,33587.0,36.163,36.2252,36.1541,36.2075,33587.0
2021-06-16 10:55:00,40.73,40.78,40.72,40.77,31610.0,36.2075,36.2519,36.1986,36.243,31610.0
2021-06-16 11:00:00,40.78,40.85,40.76,40.85,44710.0,36.2519,36.3141,36.2341,36.3141,44710.0
2021-06-16 11:05:00,40.84,40.86,40.81,40.82,26766.0,36.3052,36.323,36.2786,36.2875,26766.0
2021-06-16 11:10:00,40.83,40.92,40.82,40.91,23145.0,36.2964,36.3764,36.2875,36.3675,23145.0
2021-06-16 11:15:00,40.91,40.93,40.89,40.92,25222.0,36.3675,36.3852,36.3497,36.3764,25222.0
2021-06-16 11:20:00,40.92,40.92,40.85,40.87,25760.0,36.3764,36.3764,36.3141,36.3319,25760.0
2021-06-16 11:25:00,40.88,40.91,40.84,40.89,42803.0,36.3408,36.3675,36.3052,36.3497,42803.0
2021-06-16 11:30:00,40.9,40.92,40.87,40.89,28891.0,36.3586,36.3764,36.3319,36.3497,28891.0
2021-06-16 11:35:00,40.89,40.89,40.85,40.87,28645.0,36.3497,36.3497,36.3141,36.3319,28645.0
2021-06-16 11:40:00,40.86,40.92,40.86,40.92,20116.0,36.323,36.3764,36.323,36.3764,20116.0
2021-06-16 11:45:00,40.91,40.93,40.89,40.91,15849.0,36.3675,36.3852,36.3497,36.3675,15849.0
2021-06-16 11:50:00,40.91,40.92,40.89,40.89,12746.0,36.3675,36.3764,36.3497,36.3497,12746.0
2021-06-16 11:55:00,40.9,40.93,40.89,40.92,19419.0,36.3586,36.3852,36.3497,36.3764,19419.0
2021-06-16 12:00:00,40.91,40.92,40.9,40.9,18963.0,36.3675,36.3764,36.3586,36.3586,18963.0
2021-06-16 12:05:00,40.91,40.94,40.9,40.93,37055.0,36.3675,36.3941,36.3586,36.3852,37055.0
2021-06-16 12:10:00,40.92,40.94,40.84,40.87,46560.0,36.3764,36.3941,36.3052,36.3319,46560.0
2021-06-16 12:15:00,40.88,40.9,40.83,40.83,19145.0,36.3408,36.3586,36.2964,36.2964,19145.0
2021-06-16 12:20:00,40.83,40.84,40.82,40.83,24373.0,36.2964,36.3052,36.2875,36.2964,24373.0
2021-06-16 12:25:00,40.83,40.83,40.79,40.79,22804.0,36.2964,36.2964,36.2608,36.2608,22804.0
2021-06-16 12:30:00,40.8,40.8,40.75,40.75,137472.0,36.2697,36.2697,36.2252,36.2252,137472.0
2021-06-16 12:35:00,40.76,40.77,40.65,40.65,61274.0,36.2341,36.243,36.1363,36.1363,61274.0
2021-06-16 12:40:00,40.65,40.74,40.64,40.73,46159.0,36.1363,36.2163,36.1274,36.2075,46159.0
2021-06-16 12:45:00,40.73,40.73,40.68,40.7,25584.0,36.2075,36.2075,36.163,36.1808,25584.0
2021-06-16 12:50:00,40.7,40.71,40.67,40.68,15127.0,36.1808,36.1897,36.1541,36.163,15127.0
2021-06-16 12:55:00,40.68,40.71,40.68,40.7,21370.0,36.163,36.1897,36.163,36.1808,21370.0
2021-06-16 13:00:00,40.69,40.69,40.66,40.68,22698.0,36.1719,36.1719,36.1452,36.163,22698.0
2021-06-16 13:05:00,40.69,40.69,40.67,40.69,9218.0,36.1719,36.1719,36.1541,36.1719,9218.0
2021-06-16 13:10:00,40.68,40.74,40.66,40.73,39575.0,36.163,36.2163,36.1452,36.2075,39575.0
2021-06-16 13:15:00,40.73,40.73,40.66,40.67,21686.0,36.2075,36.2075,36.1452,36.1541,21686.0
2021-06-16 13:20:00,40.67,40.68,40.58,40.59,53745.0,36.1541,36.163,36.0741,36.083,53745.0
2021-06-16 13:25:00,40.59,40.6,40.52,40.53,76812.0,36.083,36.0919,36.0208,36.0297,76812.0
2021-06-16 13:30:00,40.54,40.63,40.53,40.63,49543.0,36.0386,36.1186,36.0297,36.1186,49543.0
2021-06-16 13:35:00,40.64,40.64,40.58,40.6,34675.0,36.1274,36.1274,36.0741,36.0919,34675.0
2021-06-16 13:40:00,40.6,40.6,40.56,40.57,22755.0,36.0919,36.0919,36.0563,36.0652,22755.0
2021-06-16 13:45:00,40.56,40.57,40.51,40.52,28337.0,36.0563,36.0652,36.0119,36.0208,28337.0
2021-06-16 13:50:00,40.51,40.57,40.48,40.57,51942.0,36.0119,36.0652,35.9852,36.0652,51942.0
2021-06-16 13:55:00,40.57,40.62,40.56,40.61,27134.0,36.0652,36.1097,36.0563,36.1008,27134.0
2021-06-16 14:00:00,40.6,40.6,40.29,40.33,83408.0,36.0919,36.0919,35.8163,35.8519,83408.0
2021-06-16 14:05:00,40.36,40.59,40.34,40.47,59938.0,35.8785,36.083,35.8608,35.9763,59938.0
2021-06-16 14:10:00,40.46,40.51,40.34,40.34,79874.0,35.9674,36.0119,35.8608,35.8608,79874.0
2021-06-16 14:15:00,40.34,40.34,40.2,40.22,105720.0,35.8608,35.8608,35.7363,35.7541,105720.0
2021-06-16 14:20:00,40.23,40.32,40.21,40.27,59091.0,35.763,35.843,35.7452,35.7985,59091.0
2021-06-16 14:25:00,40.28,40.36,40.27,40.33,42481.0,35.8074,35.8785,35.7985,35.8519,42481.0
2021-06-16 14:30:00,40.33,40.36,40.24,40.31,65420.0,35.8519,35.8785,35.7719,35.8341,65420.0
2021-06-16 14:35:00,40.3,40.37,40.25,40.3,67538.0,35.8252,35.8874,35.7808,35.8252,67538.0
2021-06-16 14:40:00,40.3,40.33,40.23,40.23,52067.0,35.8252,35.8519,35.763,35.763,52067.0
2021-06-16 14:45:00,40.23,40.34,40.22,40.25,34526.0,35.763,35.8608,35.7541,35.7808,34526.0
2021-06-16 14:50:00,40.25,40.3,40.23,40.28,45185.0,35.7808,35.8252,35.763,35.8074,45185.0
2021-06-16 14:55:00,40.29,40.32,40.25,40.3,51099.0,35.8163,35.843,35.7808,35.8252,51099.0
2021-06-16 15:00:00,40.29,40.29,40.22,40.23,50585.0,35.8163,35.8163,35.7541,35.763,50585.0
2021-06-16 15:05:00,40.24,40.31,40.23,40.3,73223.0,35.7719,35.8341,35.763,35.8252,73223.0
2021-06-16 15:10:00,40.3,40.36,40.3,40.36,156096.0,35.8252,35.8785,35.8252,35.8785,156096.0
2021-06-16 15:15:00,40.36,40.38,40.33,40.37,171612.0,35.8785,35.8963,35.8519,35.8874,171612.0
2021-06-16 15:20:00,40.37,40.4,40.33,40.4,157717.0,35.8874,35.9141,35.8519,35.9141,157717.0
2021-06-16 15:25:00,40.4,40.4,40.32,40.34,71663.0,35.9141,35.9141,35.843,35.8608,71663.0
2021-06-16 15:30:00,40.35,40.36,40.26,40.3,67495.0,35.8696,35.8785,35.7896,35.8252,67495.0
2021-06-16 15:35:00,40.3,40.36,40.26,40.36,59093.0,35.8252,35.8785,35.7896,35.8785,59093.0
2021-06-16 15:40:00,40.36,40.41,40.33,40.37,64120.0,35.8785,35.923,35.8519,35.8874,64120.0
2021-06-16 15:45:00,40.37,40.38,40.33,40.35,72554.0,35.8874,35.8963,35.8519,35.8696,72554.0
2021-06-16 15:50:00,40.35,40.38,40.31,40.34,89802.0,35.8696,35.8963,35.8341,35.8608,89802.0
2021-06-16 15:55:00,40.34,40.36,40.29,40.36,293756.0,35.8608,35.8785,35.8163,35.8785,293756.0
2021-06-17 09:30:00,40.2,40.26,40.16,40.19,69137.0,35.7363,35.7896,35.7007,35.7274,69137.0
2021-06-17 09:35:00,40.19,40.22,40.12,40.18,47249.0,35.7274,35.7541,35.6652,35.7185,47249.0
2021-06-17 09:40:00,40.17,40.17,39.95,40.02,77103.0,35.7096,35.7096,35.5141,35.5763,77103.0
2021-06-17 09:45:00,40.02,40.1,40.0,40.05,45375.0,35.5763,35.6474,35.5585,35.603,45375.0
2021-06-17 09:50:00,40.04,40.13,40.04,40.12,32419.0,35.5941,35.6741,35.5941,35.6652,32419.0
2021-06-17 09:55:00,40.12,40.12,40.01,40.04,25507.0,35.6652,35.6652,35.5674,35.5941,25507.0
2021-06-17 10:00:00,40.04,40.08,39.99,40.01,27864.0,35.5941,35.6296,35.5496,35.5674,27864.0
2021-06-17 10:05:00,40.02,40.03,39.88,39.91,93810.0,35.5763,35.5852,35.4518,35.4785,93810.0
2021-06-17 10:10:00,39.91,39.92,39.83,39.84,37029.0,35.4785,35.4874,35.4074,35.4163,37029.0
2021-06-17 10:15:00,39.84,39.88,39.83,39.86,27052.0,35.4163,35.4518,35.4074,35.4341,27052.0
2021-06-17 10:20:00,39.86,39.87,39.78,39.86,59651.0,35.4341,35.4429,35.3629,35.4341,59651.0
2021-06-17 10:25:00,39.86,39.9,39.82,39.87,54048.0,35.4341,35.4696,35.3985,35.4429,54048.0
2021-06-17 10:30:00,39.87,39.92,39.86,39.92,23461.0,35.4429,35.4874,35.4341,35.4874,23461.0
2021-06-17 10:35:00,39.92,39.98,39.91,39.91,28450.0,35.4874,35.5407,35.4785,35.4785,28450.0
2021-06-17 10:40:00,39.92,39.92,39.86,39.87,18327.0,35.4874,35.4874,35.4341,35.4429,18327.0
2021-06-17 10:45:00,39.88,39.88,39.8,39.82,34276.0,35.4518,35.4518,35.3807,35.3985,34276.0
2021-06-17 10:50:00,39.81,39.82,39.73,39.73,57154.0,35.3896,35.3985,35.3185,35.3185,57154.0
2021-06-17 10:55:00,39.73,39.75,39.63,39.64,47365.0,35.3185,35.3363,35.2296,35.2385,47365.0
2021-06-17 11:00:00,39.65,39.68,39.55,39.57,74100.0,35.2474,35.274,35.1585,35.1763,74100.0
2021-06-17 11:05:00,39.56,39.59,39.49,39.51,45539.0,35.1674,35.194,35.1051,35.1229,45539.0
2021-06-17 11:10:00,39.5,39.53,39.41,39.43,47620.0,35.114,35.1407,35.034,35.0518,47620.0
2021-06-17 11:15:00,39.44,39.45,39.36,39.4,153077.0,35.0607,35.0696,34.9896,35.0251,153077.0
2021-06-17 11:20:00,39.41,39.43,39.31,39.36,196427.0,35.034,35.0518,34.9451,34.9896,196427.0
2021-06-17 11:25:00,39.36,39.41,39.3,39.39,100321.0,34.9896,35.034,34.9362,35.0162,100321.0
2021-06-17 11:30:00,39.4,39.6,39.39,39.56,60583.0,35.0251,35.2029,35.0162,35.1674,60583.0
2021-06-17 11:35:00,39.56,39.65,39.55,39.62,33301.0,35.1674,35.2474,35.1585,35.2207,33301.0
2021-06-17 11:40:00,39.64,39.66,39.58,39.59,31255.0,35.2385,35.2563,35.1851,35.194,31255.0
2021-06-17 11:45:00,39.6,39.63,39.59,39.6,30867.0,35.2029,35.2296,35.194,35.2029,30867.0
2021-06-17 11:50:00,39.59,39.6,39.37,39.43,31089.0,35.194,35.2029,34.9985,35.0518,31089.0
2021-06-17 11:55:00,39.43,39.43,39.32,39.34,24382.0,35.0518,35.0518,34.954,34.9718,24382.0
2021-06-17 12:00:00,39.33,39.35,39.29,39.29,35460.0,34.9629,34.9807,34.9273,34.9273,35460.0
2021-06-17 12:05:00,39.3,39.31,39.24,39.27,24539.0,34.9362,34.9451,34.8829,34.9096,24539.0
2021-06-17 12:10:00,39.27,39.31,39.26,39.27,36280.0,34.9096,34.9451,34.9007,34.9096,36280.0
2021-06-17 12:15:00,39.26,39.26,39.11,39.14,62031.0,34.9007,34.9007,34.7673,34.794,62031.0
2021-06-17 12:20:00,39.13,39.13,39.04,39.05,42880.0,34.7851,34.7851,34.7051,34.714,42880.0
2021-06-17 12:25:00,39.07,39.12,39.04,39.1,43855.0,34.7318,34.7762,34.7051,34.7584,43855.0
2021-06-17 12:30:00,39.09,39.14,39.03,39.14,115435.0,34.7496,34.794,34.6962,34.794,115435.0
2021-06-17 12:35:00,39.15,39.22,39.14,39.22,25112.0,34.8029,34.8651,34.794,34.8651,25112.0
2021-06-17 12:40:00,39.22,39.23,39.17,39.17,23654.0,34.8651,34.874,34.8207,34.8207,23654.0
2021-06-17 12:45:00,39.18,39.21,39.15,39.21,43970.0,34.8296,34.8562,34.8029,34.8562,43970.0
2021-06-17 12:50:00,39.21,39.24,39.16,39.23,28004.0,34.8562,34.8829,34.8118,34.874,28004.0
2021-06-17 12:55:00,39.22,39.29,39.21,39.28,18617.0,34.8651,34.9273,34.8562,34.9185,18617.0
2021-06-17 13:00:00,39.28,39.35,39.28,39.32,35342.0,34.9185,34.9807,34.9185,34.954,35342.0
2021-06-17 13:05:00,39.32,39.36,39.31,39.35,33762.0,34.954,34.9896,34.9451,34.9807,33762.0
2021-06-17 13:10:00,39.35,39.35,39.32,39.34,20308.0,34.9807,34.9807,34.954,34.9718,20308.0
2021-06-17 13:15:00,39.34,39.35,39.3,39.3,29439.0,34.9718,34.9807,34.9362,34.9362,29439.0
2021-06-17 13:20:00,39.31,39.34,39.3,39.31,28539.0,34.9451,34.9718,34.9362,34.9451,28539.0
2021-06-17 13:25:00,39.31,39.34,39.28,39.3,44463.0,34.9451,34.9718,34.9185,34.9362,44463.0
2021-06-17 13:30:00,39.3,39.34,39.29,39.33,22580.0,34.9362,34.9718,34.9273,34.9629,22580.0
2021-06-17 13:35:00,39.34,39.34,39.31,39.32,18884.0,34.9718,34.9718,34.9451,34.954,18884.0
2021-06-17 13:40:00,39.32,39.35,39.3,39.34,28204.0,34.954,34.9807,34.9362,34.9718,28204.0
2021-06-17 13:45:00,39.34,39.36,39.33,39.35,12830.0,34.9718,34.9896,34.9629,34.9807,12830.0
2021-06-17 13:50:00,39.36,39.36,39.3,39.3,19654.0,34.9896,34.9896,34.9362,34.9362,19654.0
2021-06-17 13:55:00,39.3,39.3,39.26,39.27,23925.0,34.9362,34.9362,34.9007,34.9096,23925.0
2021-06-17 14:00:00,39.27,39.3,39.23,39.26,26451.0,34.9096,34.9362,34.874,34.9007,26451.0
2021-06-17 14:05:00,39.26,39.29,39.23,39.23,37948.0,34.9007,34.9273,34.874,34.874,37948.0
2021-06-17 14:10:00,39.24,39.3,39.23,39.28,18791.0,34.8829,34.9362,34.874,34.9185,18791.0
2021-06-17 14:15:00,39.29,39.3,39.26,39.29,36012.0,34.9273,34.9362,34.9007,34.9273,36012.0
2021-06-17 14:20:00,39.28,39.28,39.23,39.27,27976.0,34.9185,34.9185,34.874,34.9096,27976.0
2021-06-17 14:25:00,39.27,39.29,39.26,39.27,26020.0,34.9096,34.9273,34.9007,34.9096,26020.0
2021-06-17 14:30:00,39.27,39.28,39.22,39.25,27529.0,34.9096,34.9185,34.8651,34.8918,27529.0
2021-06-17 14:35:00,39.25,39.26,39.24,39.25,16656.0,34.8918,34.9007,34.8829,34.8918,16656.0
2021-06-17 14:40:00,39.25,39.27,39.24,39.26,22135.0,34.8918,34.9096,34.8829,34.9007,22135.0
2021-06-17 14:45:00,39.26,39.3,39.24,39.3,65976.0,34.9007,34.9362,34.8829,34.9362,65976.0
2021-06-17 14:50:00,39.3,39.33,39.29,39.32,21646.0,34.9362,34.9629,34.9273,34.954,21646.0
2021-06-17 14:55:00,39.32,39.36,39.31,39.33,21614.0,34.954,34.9896,34.9451,34.9629,21614.0
2021-06-17 15:00:00,39.33,39.38,39.31,39.38,54489.0,34.9629,35.0074,34.9451,35.0074,54489.0
2021-06-17 15:05:00,39.37,39.37,39.32,39.34,20524.0,34.9985,34.9985,34.954,34.9718,20524.0
2021-06-17 15:10:00,39.33,39.4,39.32,39.38,37923.0,34.9629,35.0251,34.954,35.0074,37923.0
2021-06-17 15:15:00,39.39,39.39,39.33,39.34,36463.0,35.0162,35.0162,34.9629,34.9718,36463.0
2021-06-17 15:20:00,39.34,39.35,39.31,39.31,31095.0,34.9718,34.9807,34.9451,34.9451,31095.0
2021-06-17 15:25:00,39.31,39.33,39.3,39.32,25866.0,34.9451,34.9629,34.9362,34.954,25866.0
2021-06-17 15:30:00,39.31,39.35,39.31,39.34,36388.0,34.9451,34.9807,34.9451,34.9718,36388.0
2021-06-17 15:35:00,39.34,39.37,39.31,39.36,38571.0,34.9718,34.9985,34.9451,34.9896,38571.0
2021-06-17 15:40:00,39.36,39.39,39.34,39.36,53962.0,34.9896,35.0162,34.9718,34.9896,53962.0
2021-06-17 15:45:00,39.36,39.42,39.32,39.41,177760.0,34.9896,35.0429,34.954,35.034,177760.0
2021-06-17 15:50:00,39.42,39.43,39.37,39.39,141613.0,35.0429,35.0518,34.9985,35.0162,141613.0
2021-06-17 15:55:00,39.39,39.43,39.31,39.33,291716.0,35.0162,35.0518,34.9451,34.9629,291716.0
2021-06-18 09:30:00,38.93,39.26,38.9,39.12,610071.0,34.6073,34.9007,34.5807,34.7762,610071.0
2021-06-18 09:35:00,39.12,39.27,39.01,39.22,81829.0,34.7762,34.9096,34.6784,34.8651,81829.0
2021-06-18 09:40:00,39.21,39.29,39.13,39.29,141640.0,34.8562,34.9273,34.7851,34.9273,141640.0
2021-06-18 09:45:00,39.29,39.29,39.03,39.14,73334.0,34.9273,34.9273,34.6962,34.794,73334.0
2021-06-18 09:50:00,39.14,39.22,39.04,39.06,47683.0,34.794,34.8651,34.7051,34.7229,47683.0
2021-06-18 09:55:00,39.08,39.17,39.04,39.15,41754.0,34.7407,34.8207,34.7051,34.8029,41754.0
2021-06-18 10:00:00,39.14,39.15,38.92,38.92,56040.0,34.794,34.8029,34.5984,34.5984,56040.0
2021-06-18 10:05:00,38.92,38.98,38.88,38.91,98628.0,34.5984,34.6518,34.5629,34.5895,98628.0
2021-06-18 10:10:00,38.92,39.06,38.9,39.03,81723.0,34.5984,34.7229,34.5807,34.6962,81723.0
2021-06-18 10:15:00,39.04,39.04,38.88,38.89,55603.0,34.7051,34.7051,34.5629,34.5718,55603.0
2021-06-18 10:20:00,38.89,38.98,38.86,38.89,38015.0,34.5718,34.6518,34.5451,34.5718,38015.0
2021-06-18 10:25:00,38.88,38.91,38.84,38.88,47760.0,34.5629,34.5895,34.5273,34.5629,47760.0
2021-06-18 10:30:00,38.87,38.87,38.72,38.78,88501.0,34.554,34.554,34.4206,34.474,88501.0
2021-06-18 10:35:00,38.77,38.8,38.74,38.75,48716.0,34.4651,34.4918,34.4384,34.4473,48716.0
2021-06-18 10:40:00,38.75,38.76,38.68,38.69,36325.0,34.4473,34.4562,34.3851,34.394,36325.0
2021-06-18 10:45:00,38.69,38.71,38.63,38.69,44841.0,34.394,34.4117,34.3406,34.394,44841.0
2021-06-18 10:50:00,38.71,38.74,38.66,38.68,20433.0,34.4117,34.4384,34.3673,34.3851,20433.0
2021-06-18 10:55:00,38.67,38.74,38.67,38.69,17605.0,34.3762,34.4384,34.3762,34.394,17605.0
2021-06-18 11:00:00,38.69,38.71,38.65,38.67,27030.0,34.394,34.4117,34.3584,34.3762,27030.0
2021-06-18 11:05:00,38.66,38.67,38.59,38.61,31416.0,34.3673,34.3762,34.3051,34.3229,31416.0
2021-06-18 11:10:00,38.61,38.67,38.6,38.62,37421.0,34.3229,34.3762,34.314,34.3317,37421.0
2021-06-18 11:15:00,38.62,38.7,38.6,38.67,38086.0,34.3317,34.4029,34.314,34.3762,38086.0
2021-06-18 11:20:00,38.67,38.8,38.66,38.77,131623.0,34.3762,34.4918,34.3673,34.4651,131623.0
2021-06-18 11:25:00,38.78,38.79,38.72,38.76,42801.0,34.474,34.4829,34.4206,34.4562,42801.0
2021-06-18 11:30:00,38.76,38.84,38.72,38.84,37417.0,34.4562,34.5273,34.4206,34.5273,37417.0
2021-06-18 11:35:00,38.83,38.92,38.82,38.9,47678.0,34.5184,34.5984,34.5095,34.5807,47678.0
2021-06-18 11:40:00,38.91,38.91,38.86,38.89,28592.0,34.5895,34.5895,34.5451,34.5718,28592.0
2021-06-18 11:45:00,38.88,38.89,38.85,38.87,37533.0,34.5629,34.5718,34.5362,34.554,37533.0
2021-06-18 11:50:00,38.87,38.88,38.82,38.88,39462.0,34.554,34.5629,34.5095,34.5629,39462.0
2021-06-18 11:55:00,38.88,38.91,38.87,38.91,18190.0,34.5629,34.5895,34.554,34.5895,18190.0
2021-06-18 12:00:00,38.91,38.91,38.84,38.88,42290.0,34.5895,34.5895,34.5273,34.5629,42290.0
2021-06-18 12:05:00,38.88,38.94,38.86,38.94,19442.0,34.5629,34.6162,34.5451,34.6162,19442.0
2021-06-18 12:10:00,38.93,38.94,38.88,38.89,22245.0,34.6073,34.6162,34.5629,34.5718,22245.0
2021-06-18 12:15:00,38.89,38.89,38.81,38.82,57485.0,34.5718,34.5718,34.5006,34.5095,57485.0
2021-06-18 12:20:00,38.83,38.84,38.79,38.8,66177.0,34.5184,34.5273,34.4829,34.4918,66177.0
2021-06-18 12:25:00,38.8,38.85,38.79,38.84,31667.0,34.4918,34.5362,34.4829,34.5273,31667.0
2021-06-18 12:30:00,38.84,38.85,38.78,38.79,26561.0,34.5273,34.5362,34.474,34.4829,26561.0
2021-06-18 12:35:00,38.8,38.8,38.75,38.76,10928.0,34.4918,34.4918,34.4473,34.4562,10928.0
2021-06-18 12:40:00,38.76,38.77,38.74,38.77,25516.0,34.4562,34.4651,34.4384,34.4651,25516.0
2021-06-18 12:45:00,38.77,38.77,38.72,38.74,20256.0,34.4651,34.4651,34.4206,34.4384,20256.0
2021-06-18 12:50:00,38.75,38.77,38.72,38.72,20494.0,34.4473,34.4651,34.4206,34.4206,20494.0
2021-06-18 12:55:00,38.72,38.72,38.66,38.68,23577.0,34.4206,34.4206,34.3673,34.3851,23577.0
2021-06-18 13:00:00,38.69,38.69,38.64,38.66,16608.0,34.394,34.394,34.3495,34.3673,16608.0
2021-06-18 13:05:00,38.66,38.7,38.64,38.68,24971.0,34.3673,34.4029,34.3495,34.3851,24971.0
2021-06-18 13:10:00,38.68,38.7,38.67,38.7,27650.0,34.3851,34.4029,34.3762,34.4029,27650.0
2021-06-18 13:15:00,38.7,38.7,38.67,38.68,18029.0,34.4029,34.4029,34.3762,34.3851,18029.0
2021-06-18 13:20:00,38.69,38.7,38.64,38.67,29961.0,34.394,34.4029,34.3495,34.3762,29961.0
2021-06-18 13:25:00,38.67,38.68,38.63,38.66,21368.0,34.3762,34.3851,34.3406,34.3673,21368.0
2021-06-18 13:30:00,38.66,38.7,38.66,38.7,51209.0,34.3673,34.4029,34.3673,34.4029,51209.0
2021-06-18 13:35:00,38.7,38.74,38.69,38.72,17965.0,34.4029,34.4384,34.394,34.4206,17965.0
2021-06-18 13:40:00,38.73,38.74,38.69,38.7,36463.0,34.4295,34.4384,34.394,34.4029,36463.0
2021-06-18 13:45:00,38.7,38.71,38.65,38.68,19845.0,34.4029,34.4117,34.3584,34.3851,19845.0
2021-06-18 13:50:00,38.67,38.68,38.64,38.68,13311.0,34.3762,34.3851,34.3495,34.3851,13311.0
2021-06-18 13:55:00,38.68,38.73,38.67,38.73,20180.0,34.3851,34.4295,34.3762,34.4295,20180.0
2021-06-18 14:00:00,38.72,38.74,38.69,38.7,43963.0,34.4206,34.4384,34.394,34.4029,43963.0
2021-06-18 14:05:00,38.69,38.71,38.66,38.66,19225.0,34.394,34.4117,34.3673,34.3673,19225.0
2021-06-18 14:10:00,38.67,38.67,38.62,38.65,18664.0,34.3762,34.3762,34.3317,34.3584,18664.0
2021-06-18 14:15:00,38.65,38.65,38.61,38.62,15524.0,34.3584,34.3584,34.3229,34.3317,15524.0
2021-06-18 14:20:00,38.62,38.72,38.61,38.71,43461.0,34.3317,34.4206,34.3229,34.4117,43461.0
2021-06-18 14:25:00,38.7,38.71,38.65,38.68,22202.0,34.4029,34.4117,34.3584,34.3851,22202.0
2021-06-18 14:30:00,38.67,38.67,38.63,38.63,24422.0,34.3762,34.3762,34.3406,34.3406,24422.0
2021-06-18 14:35:00,38.64,38.65,38.59,38.59,26720.0,34.3495,34.3584,34.3051,34.3051,26720.0
2021-06-18 14:40:00,38.59,38.61,38.54,38.55,30990.0,34.3051,34.3229,34.2606,34.2695,30990.0
2021-06-18 14:45:00,38.56,38.57,38.54,38.56,18675.0,34.2784,34.2873,34.2606,34.2784,18675.0
2021-06-18 14:50:00,38.55,38.58,38.55,38.56,39918.0,34.2695,34.2962,34.2695,34.2784,39918.0
2021-06-18 14:55:00,38.56,38.56,38.52,38.55,33726.0,34.2784,34.2784,34.2428,34.2695,33726.0
2021-06-18 15:00:00,38.55,38.62,38.53,38.55,41469.0,34.2695,34.3317,34.2517,34.2695,41469.0
2021-06-18 15:05:00,38.55,38.58,38.54,38.57,24060.0,34.2695,34.2962,34.2606,34.2873,24060.0
2021-06-18 15:10:00,38.58,38.62,38.55,38.62,41144.0,34.2962,34.3317,34.2695,34.3317,41144.0
2021-06-18 15:15:00,38.62,38.67,38.6,38.67,72230.0,34.3317,34.3762,34.314,34.3762,72230.0
2021-06-18 15:20:00,38.66,38.72,38.66,38.71,40897.0,34.3673,34.4206,34.3673,34.4117,40897.0
2021-06-18 15:25:00,38.71,38.72,38.66,38.67,49356.0,34.4117,34.4206,34.3673,34.3762,49356.0
2021-06-18 15:30:00,38.66,38.7,38.64,38.66,51291.0,34.3673,34.4029,34.3495,34.3673,51291.0
2021-06-18 15:35:00,38.66,38.68,38.6,38.65,90089.0,34.3673,34.3851,34.314,34.3584,90089.0
2021-06-18 15:40:00,38.64,38.77,38.6,38.77,79429.0,34.3495,34.4651,34.314,34.4651,79429.0
2021-06-18 15:45:00,38.77,38.81,38.69,38.71,225952.0,34.4651,34.5006,34.394,34.4117,225952.0
2021-06-18 15:50:00,38.7,38.86,38.7,38.81,341645.0,34.4029,34.5451,34.4029,34.5006,341645.0
2021-06-18 15:55:00,38.8,38.84,38.69,38.7,530986.0,34.4918,34.5273,34.394,34.4029,530986.0
2021-06-21 09:30:00,38.87,39.11,38.87,39.0,103903.0,34.554,34.7673,34.554,34.6695,103903.0
2021-06-21 09:35:00,39.01,39.3,39.01,39.28,46146.0,34.6784,34.9362,34.6784,34.9185,46146.0
2021-06-21 09:40:00,39.28,39.32,39.24,39.3,57860.0,34.9185,34.954,34.8829,34.9362,57860.0
2021-06-21 09:45:00,39.29,39.4,39.28,39.39,70534.0,34.9273,35.0251,34.9185,35.0162,70534.0
2021-06-21 09:50:00,39.38,39.47,39.34,39.44,48387.0,35.0074,35.0874,34.9718,35.0607,48387.0
2021-06-21 09:55:00,39.44,39.53,39.44,39.52,112868.0,35.0607,35.1407,35.0607,35.1318,112868.0
2021-06-21 10:00:00,39.52,39.58,39.47,39.5,107839.0,35.1318,35.1851,35.0874,35.114,107839.0
2021-06-21 10:05:00,39.5,39.59,39.5,39.53,22800.0,35.114,35.194,35.114,35.1407,22800.0
2021-06-21 10:10:00,39.54,39.54,39.46,39.47,40028.0,35.1496,35.1496,35.0785,35.0874,40028.0
2021-06-21 10:15:00,39.47,39.56,39.45,39.47,52352.0,35.0874,35.1674,35.0696,35.0874,52352.0
2021-06-21 10:20:00,39.47,39.51,39.44,39.47,22225.0,35.0874,35.1229,35.0607,35.0874,22225.0
2021-06-21 10:25:00,39.47,39.55,39.46,39.52,53116.0,35.0874,35.1585,35.0785,35.1318,53116.0
2021-06-21 10:30:00,39.52,39.55,39.5,39.53,28094.0,35.1318,35.1585,35.114,35.1407,28094.0
2021-06-21 10:35:00,39.53,39.61,39.53,39.57,23380.0,35.1407,35.2118,35.1407,35.1763,23380.0
2021-06-21 10:40:00,39.58,39.61,39.54,39.55,28800.0,35.1851,35.2118,35.1496,35.1585,28800.0
2021-06-21 10:45:00,39.56,39.57,39.51,39.52,27894.0,35.1674,35.1763,35.1229,35.1318,27894.0
2021-06-21 10:50:00,39.52,39.54,39.5,39.52,19654.0,35.1318,35.1496,35.114,35.1318,19654.0
2021-06-21 10:55:00,39.52,39.53,39.47,39.48,30763.0,35.1318,35.1407,35.0874,35.0963,30763.0
2021-06-21 11:00:00,39.49,39.5,39.37,39.39,27429.0,35.1051,35.114,34.9985,35.0162,27429.0
2021-06-21 11:05:00,39.39,39.42,39.37,39.4,33574.0,35.0162,35.0429,34.9985,35.0251,33574.0
2021-06-21 11:10:00,39.39,39.4,39.33,39.34,33980.0,35.0162,35.0251,34.9629,34.9718,33980.0
2021-06-21 11:15:00,39.34,39.36,39.31,39.34,33274.0,34.9718,34.9896,34.9451,34.9718,33274.0
2021-06-21 11:20:00,39.34,39.39,39.31,39.38,45604.0,34.9718,35.0162,34.9451,35.0074,45604.0
2021-06-21 11:25:00,39.38,39.4,39.33,39.34,20710.0,35.0074,35.0251,34.9629,34.9718,20710.0
2021-06-21 11:30:00,39.34,39.41,39.34,39.4,17939.0,34.9718,35.034,34.9718,35.0251,17939.0
2021-06-21 11:35:00,39.41,39.48,39.4,39.48,26651.0,35.034,35.0963,35.0251,35.0963,26651.0
2021-06-21 11:40:00,39.48,39.48,39.41,39.41,19807.0,35.0963,35.0963,35.034,35.034,19807.0
2021-06-21 11:45:00,39.41,39.51,39.41,39.47,41735.0,35.034,35.1229,35.034,35.0874,41735.0
2021-06-21 11:50:00,39.46,39.58,39.46,39.55,62946.0,35.0785,35.1851,35.0785,35.1585,62946.0
2021-06-21 11:55:00,39.55,39.55,39.46,39.46,22248.0,35.1585,35.1585,35.0785,35.0785,22248.0
2021-06-21 12:00:00,39.46,39.48,39.45,39.46,19164.0,35.0785,35.0963,35.0696,35.0785,19164.0
2021-06-21 12:05:00,39.45,39.46,39.44,39.45,9651.0,35.0696,35.0785,35.0607,35.0696,9651.0
2021-06-21 12:10:00,39.44,39.45,39.41,39.44,33539.0,35.0607,35.0696,35.034,35.0607,33539.0
2021-06-21 12:15:00,39.45,39.47,39.43,39.44,18882.0,35.0696,35.0874,35.0518,35.0607,18882.0
2021-06-21 12:20:00,39.44,39.44,39.39,39.4,18459.0,35.0607,35.0607,35.0162,35.0251,18459.0
2021-06-21 12:25:00,39.4,39.42,39.38,39.39,10467.0,35.0251,35.0429,35.0074,35.0162,10467.0
2021-06-21 12:30:00,39.39,39.41,39.38,39.41,14277.0,35.0162,35.034,35.0074,35.034,14277.0
2021-06-21 12:35:00,39.41,39.43,39.4,39.42,18780.0,35.034,35.0518,35.0251,35.0429,18780.0
2021-06-21 12:40:00,39.42,39.43,39.39,39.39,19663.0,35.0429,35.0518,35.0162,35.0162,19663.0
2021-06-21 12:45:00,39.4,39.42,39.38,39.41,12592.0,35.0251,35.0429,35.0074,35.034,12592.0
2021-06-21 12:50:00,39.41,39.44,39.41,39.43,10429.0,35.034,35.0607,35.034,35.0518,10429.0
2021-06-21 12:55:00,39.43,39.43,39.38,39.39,18133.0,35.0518,35.0518,35.0074,35.0162,18133.0
2021-06-21 13:00:00,39.38,39.39,39.36,39.37,19861.0,35.0074,35.0162,34.9896,34.9985,19861.0
2021-06-21 13:05:00,39.37,39.37,39.31,39.31,45048.0,34.9985,34.9985,34.9451,34.9451,45048.0
2021-06-21 13:10:00,39.32,39.36,39.29,39.36,21121.0,34.954,34.9896,34.9273,34.9896,21121.0
2021-06-21 13:15:00,39.35,39.38,39.34,39.36,15351.0,34.9807,35.0074,34.9718,34.9896,15351.0
2021-06-21 13:20:00,39.36,39.37,39.31,39.32,17469.0,34.9896,34.9985,34.9451,34.954,17469.0
2021-06-21 13:25:00,39.32,39.35,39.31,39.34,15406.0,34.954,34.9807,34.9451,34.9718,15406.0
2021-06-21 13:30:00,39.34,39.39,39.34,39.37,22097.0,34.9718,35.0162,34.9718,34.9985,22097.0
2021-06-21 13:35:00,39.36,39.37,39.36,39.37,3539.0,34.9896,34.9985,34.9896,34.9985,3539.0
2021-06-21 13:40:00,39.37,39.43,39.36,39.43,29386.0,34.9985,35.0518,34.9896,35.0518,29386.0
2021-06-21 13:45:00,39.43,39.46,39.42,39.45,20311.0,35.0518,35.0785,35.0429,35.0696,20311.0
2021-06-21 13:50:00,39.44,39.48,39.44,39.48,16174.0,35.0607,35.0963,35.0607,35.0963,16174.0
2021-06-21 13:55:00,39.48,39.48,39.44,39.45,10080.0,35.0963,35.0963,35.0607,35.0696,10080.0
2021-06-21 14:00:00,39.45,39.48,39.43,39.43,40460.0,35.0696,35.0963,35.0518,35.0518,40460.0
2021-06-21 14:05:00,39.44,39.52,39.43,39.52,38109.0,35.0607,35.1318,35.0518,35.1318,38109.0
2021-06-21 14:10:00,39.51,39.56,39.5,39.53,26418.0,35.1229,35.1674,35.114,35.1407,26418.0
2021-06-21 14:15:00,39.53,39.56,39.52,39.54,22352.0,35.1407,35.1674,35.1318,35.1496,22352.0
2021-06-21 14:20:00,39.53,39.53,39.5,39.52,12228.0,35.1407,35.1407,35.114,35.1318,12228.0
2021-06-21 14:25:00,39.52,39.52,39.49,39.49,16901.0,35.1318,35.1318,35.1051,35.1051,16901.0
2021-06-21 14:30:00,39.49,39.49,39.43,39.46,24436.0,35.1051,35.1051,35.0518,35.0785,24436.0
2021-06-21 14:35:00,39.46,39.49,39.45,39.45,17386.0,35.0785,35.1051,35.0696,35.0696,17386.0
2021-06-21 14:40:00,39.46,39.47,39.44,39.46,11386.0,35.0785,35.0874,35.0607,35.0785,11386.0
2021-06-21 14:45:00,39.45,39.46,39.42,39.44,19105.0,35.0696,35.0785,35.0429,35.0607,19105.0
2021-06-21 14:50:00,39.45,39.47,39.43,39.46,17351.0,35.0696,35.0874,35.0518,35.0785,17351.0
2021-06-21 14:55:00,39.46,39.48,39.44,39.47,16676.0,35.0785,35.0963,35.0607,35.0874,16676.0
2021-06-21 15:00:00,39.46,39.5,39.45,39.5,31916.0,35.0785,35.114,35.0696,35.114,31916.0
2021-06-21 15:05:00,39.5,39.52,39.49,39.52,24532.0,35.114,35.1318,35.1051,35.1318,24532.0
2021-06-21 15:10:00,39.52,39.52,39.46,39.47,27817.0,35.1318,35.1318,35.0785,35.0874,27817.0
2021-06-21 15:15:00,39.47,39.48,39.43,39.47,41261.0,35.0874,35.0963,35.0518,35.0874,41261.0
2021-06-21 15:20:00,39.47,39.48,39.43,39.45,19545.0,35.0874,35.0963,35.0518,35.0696,19545.0
2021-06-21 15:25:00,39.45,39.47,39.43,39.46,30729.0,35.0696,35.0874,35.0518,35.0785,30729.0
2021-06-21 15:30:00,39.46,39.46,39.42,39.45,65441.0,35.0785,35.0785,35.0429,35.0696,65441.0
2021-06-21 15:35:00,39.45,39.45,39.4,39.42,33913.0,35.0696,35.0696,35.0251,35.0429,33913.0
2021-06-21 15:40:00,39.42,39.42,39.31,39.33,67700.0,35.0429,35.0429,34.9451,34.9629,67700.0
2021-06-21 15:45:00,39.33,39.36,39.29,39.36,101784.0,34.9629,34.9896,34.9273,34.9896,101784.0
2021-06-21 15:50:00,39.37,39.43,39.35,39.43,95354.0,34.9985,35.0518,34.9807,35.0518,95354.0
2021-06-21 15:55:00,39.43,39.45,39.38,39.39,180996.0,35.0518,35.0696,35.0074,35.0162,180996.0
2021-06-22 09:30:00,39.58,39.72,39.47,39.56,286240.0,35.1851,35.3096,35.0874,35.1674,286240.0
2021-06-22 09:35:00,39.56,39.6,39.44,39.52,186709.0,35.1674,35.2029,35.0607,35.1318,186709.0
2021-06-22 09:40:00,39.52,39.74,39.51,39.7,109919.0,35.1318,35.3274,35.1229,35.2918,109919.0
2021-06-22 09:45:00,39.7,39.79,39.67,39.75,152547.0,35.2918,35.3718,35.2652,35.3363,152547.0
2021-06-22 09:50:00,39.75,39.9,39.75,39.86,147281.0,35.3363,35.4696,35.3363,35.4341,147281.0
2021-06-22 09:55:00,39.86,39.91,39.84,39.89,53328.0,35.4341,35.4785,35.4163,35.4607,53328.0
2021-06-22 10:00:00,39.9,39.9,39.76,39.82,114478.0,35.4696,35.4696,35.3452,35.3985,114478.0
2021-06-22 10:05:00,39.82,39.96,39.79,39.9,111053.0,35.3985,35.523,35.3718,35.4696,111053.0
2021-06-22 10:10:00,39.89,39.9,39.82,39.89,106575.0,35.4607,35.4696,35.3985,35.4607,106575.0
2021-06-22 10:15:00,39.89,39.96,39.89,39.94,35863.0,35.4607,35.523,35.4607,35.5052,35863.0
2021-06-22 10:20:00,39.94,40.01,39.92,39.99,48352.0,35.5052,35.5674,35.4874,35.5496,48352.0
2021-06-22 10:25:00,39.98,40.06,39.95,40.01,301482.0,35.5407,35.6118,35.5141,35.5674,301482.0
2021-06-22 10:30:00,40.02,40.03,39.94,40.0,122270.0,35.5763,35.5852,35.5052,35.5585,122270.0
2021-06-22 10:35:00,40.0,40.01,39.94,39.97,121186.0,35.5585,35.5674,35.5052,35.5318,121186.0
2021-06-22 10:40:00,39.98,40.03,39.97,40.01,112286.0,35.5407,35.5852,35.5318,35.5674,112286.0
2021-06-22 10:45:00,40.01,40.02,39.94,39.95,329906.0,35.5674,35.5763,35.5052,35.5141,329906.0
2021-06-22 10:50:00,39.95,40.03,39.92,39.98,102031.0,35.5141,35.5852,35.4874,35.5407,102031.0
2021-06-22 10:55:00,39.99,39.99,39.94,39.96,26361.0,35.5496,35.5496,35.5052,35.523,26361.0
2021-06-22 11:00:00,39.97,40.04,39.96,40.04,211416.0,35.5318,35.5941,35.523,35.5941,211416.0
2021-06-22 11:05:00,40.03,40.08,40.02,40.08,42552.0,35.5852,35.6296,35.5763,35.6296,42552.0
2021-06-22 11:10:00,40.09,40.2,40.08,40.2,43732.0,35.6385,35.7363,35.6296,35.7363,43732.0
2021-06-22 11:15:00,40.2,40.26,40.19,40.23,88675.0,35.7363,35.7896,35.7274,35.763,88675.0
2021-06-22 11:20:00,40.24,40.27,40.21,40.27,35273.0,35.7719,35.7985,35.7452,35.7985,35273.0
2021-06-22 11:25:00,40.27,40.3,40.25,40.28,45951.0,35.7985,35.8252,35.7808,35.8074,45951.0
2021-06-22 11:30:00,40.28,40.31,40.22,40.23,49668.0,35.8074,35.8341,35.7541,35.763,49668.0
2021-06-22 11:35:00,40.23,40.23,40.13,40.16,40019.0,35.763,35.763,35.6741,35.7007,40019.0
2021-06-22 11:40:00,40.16,40.19,40.14,40.16,21842.0,35.7007,35.7274,35.683,35.7007,21842.0
2021-06-22 11:45:00,40.16,40.18,40.12,40.16,41445.0,35.7007,35.7185,35.6652,35.7007,41445.0
2021-06-22 11:50:00,40.15,40.17,40.11,40.17,31473.0,35.6919,35.7096,35.6563,35.7096,31473.0
2021-06-22 11:55:00,40.17,40.17,40.11,40.11,26241.0,35.7096,35.7096,35.6563,35.6563,26241.0
2021-06-22 12:00:00,40.11,40.17,40.11,40.17,24105.0,35.6563,35.7096,35.6563,35.7096,24105.0
2021-06-22 12:05:00,40.18,40.18,40.13,40.15,25934.0,35.7185,35.7185,35.6741,35.6919,25934.0
2021-06-22 12:10:00,40.15,40.18,40.14,40.17,45108.0,35.6919,35.7185,35.683,35.7096,45108.0
2021-06-22 12:15:00,40.17,40.18,40.1,40.12,87483.0,35.7096,35.7185,35.6474,35.6652,87483.0
2021-06-22 12:20:00,40.12,40.12,40.04,40.05,27350.0,35.6652,35.6652,35.5941,35.603,27350.0
2021-06-22 12:25:00,40.05,40.13,40.05,40.12,44775.0,35.603,35.6741,35.603,35.6652,44775.0
2021-06-22 12:30:00,40.11,40.12,40.07,40.08,40513.0,35.6563,35.6652,35.6207,35.6296,40513.0
2021-06-22 12:35:00,40.08,40.08,40.05,40.05,28715.0,35.6296,35.6296,35.603,35.603,28715.0
2021-06-22 12:40:00,40.06,40.1,40.05,40.08,17646.0,35.6118,35.6474,35.603,35.6296,17646.0
2021-06-22 12:45:00,40.08,40.09,40.06,40.07,20857.0,35.6296,35.6385,35.6118,35.6207,20857.0
2021-06-22 12:50:00,40.08,40.09,40.03,40.05,32246.0,35.6296,35.6385,35.5852,35.603,32246.0
2021-06-22 12:55:00,40.05,40.08,40.03,40.04,37084.0,35.603,35.6296,35.5852,35.5941,37084.0
2021-06-22 13:00:00,40.02,40.04,40.01,40.02,14843.0,35.5763,35.5941,35.5674,35.5763,14843.0
2021-06-22 13:05:00,40.02,40.04,39.98,40.04,39396.0,35.5763,35.5941,35.5407,35.5941,39396.0
2021-06-22 13:10:00,40.04,40.06,40.02,40.04,23052.0,35.5941,35.6118,35.5763,35.5941,23052.0
2021-06-22 13:15:00,40.04,40.05,40.0,40.01,24657.0,35.5941,35.603,35.5585,35.5674,24657.0
2021-06-22 13:20:00,40.01,40.02,40.0,40.02,15058.0,35.5674,35.5763,35.5585,35.5763,15058.0
2021-06-22 13:25:00,40.01,40.03,40.0,40.02,19544.0,35.5674,35.5852,35.5585,35.5763,19544.0
2021-06-22 13:30:00,40.02,40.03,39.96,39.98,33635.0,35.5763,35.5852,35.523,35.5407,33635.0
2021-06-22 13:35:00,39.97,39.98,39.94,39.95,22311.0,35.5318,35.5407,35.5052,35.5141,22311.0
2021-06-22 13:40:00,39.95,39.95,39.93,39.93,17638.0,35.5141,35.5141,35.4963,35.4963,17638.0
2021-06-22 13:45:00,39.93,39.96,39.91,39.96,31007.0,35.4963,35.523,35.4785,35.523,31007.0
2021-06-22 13:50:00,39.96,39.97,39.95,39.97,8647.0,35.523,35.5318,35.5141,35.5318,8647.0
2021-06-22 13:55:00,39.97,39.97,39.95,39.96,31441.0,35.5318,35.5318,35.5141,35.523,31441.0
2021-06-22 14:00:00,39.96,39.97,39.93,39.96,34689.0,35.523,35.5318,35.4963,35.523,34689.0
2021-06-22 14:05:00,39.95,40.01,39.95,40.01,63756.0,35.5141,35.5674,35.5141,35.5674,63756.0
2021-06-22 14:10:00,40.0,40.04,40.0,40.03,42504.0,35.5585,35.5941,35.5585,35.5852,42504.0
2021-06-22 14:15:00,40.03,40.04,40.0,40.01,25188.0,35.5852,35.5941,35.5585,35.5674,25188.0
2021-06-22 14:20:00,40.01,40.04,40.0,40.04,27633.0,35.5674,35.5941,35.5585,35.5941,27633.0
2021-06-22 14:25:00,40.03,40.08,40.03,40.07,25431.0,35.5852,35.6296,35.5852,35.6207,25431.0
2021-06-22 14:30:00,40.08,40.1,40.07,40.07,21437.0,35.6296,35.6474,35.6207,35.6207,21437.0
2021-06-22 14:35:00,40.08,40.09,40.04,40.09,42210.0,35.6296,35.6385,35.5941,35.6385,42210.0
2021-06-22 14:40:00,40.09,40.09,40.06,40.08,20212.0,35.6385,35.6385,35.6118,35.6296,20212.0
2021-06-22 14:45:00,40.08,40.12,40.07,40.11,59590.0,35.6296,35.6652,35.6207,35.6563,59590.0
2021-06-22 14:50:00,40.1,40.13,40.08,40.12,17422.0,35.6474,35.6741,35.6296,35.6652,17422.0
2021-06-22 14:55:00,40.13,40.13,40.08,40.09,24763.0,35.6741,35.6741,35.6296,35.6385,24763.0
2021-06-22 15:00:00,40.08,40.1,40.06,40.09,30484.0,35.6296,35.6474,35.6118,35.6385,30484.0
2021-06-22 15:05:00,40.09,40.14,40.09,40.14,29066.0,35.6385,35.683,35.6385,35.683,29066.0
2021-06-22 15:10:00,40.14,40.28,40.13,40.26,138809.0,35.683,35.8074,35.6741,35.7896,138809.0
2021-06-22 15:15:00,40.26,40.29,40.21,40.29,111264.0,35.7896,35.8163,35.7452,35.8163,111264.0
2021-06-22 15:20:00,40.29,40.37,40.26,40.36,171403.0,35.8163,35.8874,35.7896,35.8785,171403.0
2021-06-22 15:25:00,40.36,40.46,40.36,40.45,150263.0,35.8785,35.9674,35.8785,35.9585,150263.0
2021-06-22 15:30:00,40.45,40.47,40.39,40.41,129281.0,35.9585,35.9763,35.9052,35.923,129281.0
2021-06-22 15:35:00,40.41,40.42,40.3,40.3,159529.0,35.923,35.9319,35.8252,35.8252,159529.0
2021-06-22 15:40:00,40.3,40.32,40.1,40.1,152681.0,35.8252,35.843,35.6474,35.6474,152681.0
2021-06-22 15:45:00,40.11,40.16,40.09,40.12,149177.0,35.6563,35.7007,35.6385,35.6652,149177.0
2021-06-22 15:50:00,40.12,40.19,40.07,40.19,164013.0,35.6652,35.7274,35.6207,35.7274,164013.0
2021-06-22 15:55:00,40.19,40.19,40.13,40.15,367141.0,35.7274,35.7274,35.6741,35.6919,367141.0
2021-06-23 09:30:00,40.23,40.42,40.2,40.36,195673.0,35.763,35.9319,35.7363,35.8785,195673.0
2021-06-23 09:35:00,40.36,40.36,40.18,40.18,80115.0,35.8785,35.8785,35.7185,35.7185,80115.0
2021-06-23 09:40:00,40.18,40.18,40.02,40.17,52486.0,35.7185,35.7185,35.5763,35.7096,52486.0
2021-06-23 09:45:00,40.18,40.24,40.16,40.22,33610.0,35.7185,35.7719,35.7007,35.7541,33610.0
2021-06-23 09:50:00,40.21,40.26,40.16,40.18,53145.0,35.7452,35.7896,35.7007,35.7185,53145.0
2021-06-23 09:55:00,40.18,40.29,40.18,40.29,33037.0,35.7185,35.8163,35.7185,35.8163,33037.0
2021-06-23 10:00:00,40.29,40.35,40.24,40.35,27320.0,35.8163,35.8696,35.7719,35.8696,27320.0
2021-06-23 10:05:00,40.34,40.4,40.32,40.38,16168.0,35.8608,35.9141,35.843,35.8963,16168.0
2021-06-23 10:10:00,40.38,40.47,40.37,40.47,38457.0,35.8963,35.9763,35.8874,35.9763,38457.0
2021-06-23 10:15:00,40.47,40.58,40.47,40.58,71879.0,35.9763,36.0741,35.9763,36.0741,71879.0
2021-06-23 10:20:00,40.58,40.64,40.57,40.63,93088.0,36.0741,36.1274,36.0652,36.1186,93088.0
2021-06-23 10:25:00,40.63,40.63,40.55,40.56,42896.0,36.1186,36.1186,36.0474,36.0563,42896.0
2021-06-23 10:30:00,40.56,40.6,40.53,40.55,113828.0,36.0563,36.0919,36.0297,36.0474,113828.0
2021-06-23 10:35:00,40.55,40.57,40.5,40.52,61186.0,36.0474,36.0652,36.003,36.0208,61186.0
2021-06-23 10:40:00,40.51,40.55,40.48,40.55,43097.0,36.0119,36.0474,35.9852,36.0474,43097.0
2021-06-23 10:45:00,40.55,40.59,40.54,40.55,34011.0,36.0474,36.083,36.0386,36.0474,34011.0
2021-06-23 10:50:00,40.55,40.71,40.54,40.71,50628.0,36.0474,36.1897,36.0386,36.1897,50628.0
2021-06-23 10:55:00,40.7,40.81,40.7,40.81,55578.0,36.1808,36.2786,36.1808,36.2786,55578.0
2021-06-23 11:00:00,40.8,40.88,40.71,40.71,140446.0,36.2697,36.3408,36.1897,36.1897,140446.0
2021-06-23 11:05:00,40.71,40.82,40.71,40.76,83650.0,36.1897,36.2875,36.1897,36.2341,83650.0
2021-06-23 11:10:00,40.76,40.83,40.73,40.83,84287.0,36.2341,36.2964,36.2075,36.2964,84287.0
2021-06-23 11:15:00,40.83,40.86,40.77,40.8,83635.0,36.2964,36.323,36.243,36.2697,83635.0
2021-06-23 11:20:00,40.81,40.85,40.8,40.84,58516.0,36.2786,36.3141,36.2697,36.3052,58516.0
2021-06-23 11:25:00,40.84,40.88,40.8,40.8,127405.0,36.3052,36.3408,36.2697,36.2697,127405.0
2021-06-23 11:30:00,40.8,40.8,40.69,40.7,68358.0,36.2697,36.2697,36.1719,36.1808,68358.0
2021-06-23 11:35:00,40.7,40.74,40.69,40.74,41002.0,36.1808,36.2163,36.1719,36.2163,41002.0
2021-06-23 11:40:00,40.73,40.8,40.73,40.8,55250.0,36.2075,36.2697,36.2075,36.2697,55250.0
2021-06-23 11:45:00,40.8,40.85,40.78,40.84,54797.0,36.2697,36.3141,36.2519,36.3052,54797.0
2021-06-23 11:50:00,40.84,40.96,40.84,40.91,189201.0,36.3052,36.4119,36.3052,36.3675,189201.0
2021-06-23 11:55:00,40.91,40.91,40.85,40.87,57461.0,36.3675,36.3675,36.3141,36.3319,57461.0
2021-06-23 12:00:00,40.87,40.9,40.84,40.87,39576.0,36.3319,36.3586,36.3052,36.3319,39576.0
2021-06-23 12:05:00,40.87,40.89,40.82,40.85,73355.0,36.3319,36.3497,36.2875,36.3141,73355.0
2021-06-23 12:10:00,40.84,40.86,40.84,40.84,24206.0,36.3052,36.323,36.3052,36.3052,24206.0
2021-06-23 12:15:00,40.84,40.86,40.78,40.78,86761.0,36.3052,36.323,36.2519,36.2519,86761.0
2021-06-23 12:20:00,40.79,40.82,40.78,40.78,71810.0,36.2608,36.2875,36.2519,36.2519,71810.0
2021-06-23 12:25:00,40.77,40.81,40.76,40.79,57312.0,36.243,36.2786,36.2341,36.2608,57312.0
2021-06-23 12:30:00,40.79,40.8,40.75,40.78,31010.0,36.2608,36.2697,36.2252,36.2519,31010.0
2021-06-23 12:35:00,40.79,40.81,40.77,40.77,49073.0,36.2608,36.2786,36.243,36.243,49073.0
2021-06-23 12:40:00,40.77,40.86,40.75,40.86,56091.0,36.243,36.323,36.2252,36.323,56091.0
2021-06-23 12:45:00,40.86,40.86,40.78,40.8,39811.0,36.323,36.323,36.2519,36.2697,39811.0
2021-06-23 12:50:00,40.8,40.82,40.8,40.81,23816.0,36.2697,36.2875,36.2697,36.2786,23816.0
2021-06-23 12:55:00,40.8,40.82,40.79,40.82,25566.0,36.2697,36.2875,36.2608,36.2875,25566.0
2021-06-23 13:00:00,40.82,40.83,40.8,40.8,34339.0,36.2875,36.2964,36.2697,36.2697,34339.0
2021-06-23 13:05:00,40.8,40.87,40.8,40.87,34955.0,36.2697,36.3319,36.2697,36.3319,34955.0
2021-06-23 13:10:00,40.87,40.9,40.86,40.9,15917.0,36.3319,36.3586,36.323,36.3586,15917.0
2021-06-23 13:15:00,40.9,40.92,40.88,40.89,19286.0,36.3586,36.3764,36.3408,36.3497,19286.0
2021-06-23 13:20:00,40.88,40.9,40.86,40.88,36614.0,36.3408,36.3586,36.323,36.3408,36614.0
2021-06-23 13:25:00,40.88,40.92,40.88,40.91,30477.0,36.3408,36.3764,36.3408,36.3675,30477.0
2021-06-23 13:30:00,40.91,40.92,40.89,40.91,33211.0,36.3675,36.3764,36.3497,36.3675,33211.0
2021-06-23 13:35:00,40.91,40.91,40.86,40.89,43338.0,36.3675,36.3675,36.323,36.3497,43338.0
2021-06-23 13:40:00,40.89,40.9,40.86,40.9,51235.0,36.3497,36.3586,36.323,36.3586,51235.0
2021-06-23 13:45:00,40.9,40.9,40.81,40.84,59652.0,36.3586,36.3586,36.2786,36.3052,59652.0
2021-06-23 13:50:00,40.84,40.91,40.84,40.9,37854.0,36.3052,36.3675,36.3052,36.3586,37854.0
2021-06-23 13:55:00,40.9,40.92,40.88,40.9,28157.0,36.3586,36.3764,36.3408,36.3586,28157.0
2021-06-23 14:00:00,40.91,40.91,40.87,40.89,50400.0,36.3675,36.3675,36.3319,36.3497,50400.0
2021-06-23 14:05:00,40.89,40.9,40.87,40.87,45763.0,36.3497,36.3586,36.3319,36.3319,45763.0
2021-06-23 14:10:00,40.88,40.93,40.87,40.93,42914.0,36.3408,36.3852,36.3319,36.3852,42914.0
2021-06-23 14:15:00,40.93,40.97,40.92,40.97,39578.0,36.3852,36.4208,36.3764,36.4208,39578.0
2021-06-23 14:20:00,40.97,40.97,40.93,40.95,44737.0,36.4208,36.4208,36.3852,36.403,44737.0
2021-06-23 14:25:00,40.95,40.97,40.93,40.94,21571.0,36.403,36.4208,36.3852,36.3941,21571.0
2021-06-23 14:30:00,40.94,40.95,40.9,40.95,45150.0,36.3941,36.403,36.3586,36.403,45150.0
2021-06-23 14:35:00,40.94,40.96,40.93,40.93,40929.0,36.3941,36.4119,36.3852,36.3852,40929.0
2021-06-23 14:40:00,40.93,40.94,40.87,40.91,65965.0,36.3852,36.3941,36.3319,36.3675,65965.0
2021-06-23 14:45:00,40.91,40.94,40.91,40.94,37687.0,36.3675,36.3941,36.3675,36.3941,37687.0
2021-06-23 14:50:00,40.93,40.95,40.91,40.92,39680.0,36.3852,36.403,36.3675,36.3764,39680.0
2021-06-23 14:55:00,40.93,40.95,40.92,40.94,50389.0,36.3852,36.403,36.3764,36.3941,50389.0
2021-06-23 15:00:00,40.94,40.94,40.88,40.9,49000.0,36.3941,36.3941,36.3408,36.3586,49000.0
2021-06-23 15:05:00,40.89,40.93,40.84,40.86,52605.0,36.3497,36.3852,36.3052,36.323,52605.0
2021-06-23 15:10:00,40.86,40.89,40.85,40.88,35868.0,36.323,36.3497,36.3141,36.3408,35868.0
2021-06-23 15:15:00,40.88,40.89,40.86,40.87,40948.0,36.3408,36.3497,36.323,36.3319,40948.0
2021-06-23 15:20:00,40.87,40.93,40.87,40.93,83735.0,36.3319,36.3852,36.3319,36.3852,83735.0
2021-06-23 15:25:00,40.93,40.95,40.91,40.94,97850.0,36.3852,36.403,36.3675,36.3941,97850.0
2021-06-23 15:30:00,40.93,40.95,40.92,40.94,88849.0,36.3852,36.403,36.3764,36.3941,88849.0
2021-06-23 15:35:00,40.95,40.95,40.89,40.9,180256.0,36.403,36.403,36.3497,36.3586,180256.0
2021-06-23 15:40:00,40.91,40.92,40.89,40.91,90534.0,36.3675,36.3764,36.3497,36.3675,90534.0
2021-06-23 15:45:00,40.9,40.97,40.9,40.96,284357.0,36.3586,36.4208,36.3586,36.4119,284357.0
2021-06-23 15:50:00,40.95,40.96,40.91,40.91,389688.0,36.403,36.4119,36.3675,36.3675,389688.0
2021-06-23 15:55:00,40.91,40.98,40.86,40.86,731613.0,36.3675,36.4297,36.323,36.323,731613.0
2021-06-24 09:30:00,41.13,41.23,41.07,41.15,117415.0,36.563,36.6519,36.5097,36.5808,117415.0
2021-06-24 09:35:00,41.15,41.16,40.87,40.93,77102.0,36.5808,36.5897,36.3319,36.3852,77102.0
2021-06-24 09:40:00,40.94,40.95,40.77,40.77,77093.0,36.3941,36.403,36.243,36.243,77093.0
2021-06-24 09:45:00,40.76,40.84,40.76,40.8,36514.0,36.2341,36.3052,36.2341,36.2697,36514.0
2021-06-24 09:50:00,40.8,40.81,40.71,40.76,35185.0,36.2697,36.2786,36.1897,36.2341,35185.0
2021-06-24 09:55:00,40.76,40.81,40.73,40.75,62085.0,36.2341,36.2786,36.2075,36.2252,62085.0
2021-06-24 10:00:00,40.75,40.81,40.68,40.77,91360.0,36.2252,36.2786,36.163,36.243,91360.0
2021-06-24 10:05:00,40.77,40.78,40.57,40.57,54327.0,36.243,36.2519,36.0652,36.0652,54327.0
2021-06-24 10:10:00,40.57,40.64,40.57,40.61,31819.0,36.0652,36.1274,36.0652,36.1008,31819.0
2021-06-24 10:15:00,40.61,40.68,40.61,40.65,32827.0,36.1008,36.163,36.1008,36.1363,32827.0
2021-06-24 10:20:00,40.64,40.7,40.61,40.7,30783.0,36.1274,36.1808,36.1008,36.1808,30783.0
2021-06-24 10:25:00,40.69,40.77,40.69,40.76,38925.0,36.1719,36.243,36.1719,36.2341,38925.0
2021-06-24 10:30:00,40.77,40.77,40.72,40.74,30223.0,36.243,36.243,36.1986,36.2163,30223.0
2021-06-24 10:35:00,40.74,40.81,40.71,40.79,51097.0,36.2163,36.2786,36.1897,36.2608,51097.0
2021-06-24 10:40:00,40.79,40.81,40.75,40.77,26833.0,36.2608,36.2786,36.2252,36.243,26833.0
2021-06-24 10:45:00,40.77,40.85,40.76,40.84,29281.0,36.243,36.3141,36.2341,36.3052,29281.0
2021-06-24 10:50:00,40.85,40.89,40.84,40.85,51917.0,36.3141,36.3497,36.3052,36.3141,51917.0
2021-06-24 10:55:00,40.84,40.9,40.84,40.89,61774.0,36.3052,36.3586,36.3052,36.3497,61774.0
2021-06-24 11:00:00,40.89,40.93,40.89,40.9,31438.0,36.3497,36.3852,36.3497,36.3586,31438.0
2021-06-24 11:05:00,40.9,40.93,40.89,40.93,27021.0,36.3586,36.3852,36.3497,36.3852,27021.0
2021-06-24 11:10:00,40.93,40.98,40.92,40.95,49531.0,36.3852,36.4297,36.3764,36.403,49531.0
2021-06-24 11:15:00,40.95,40.96,40.94,40.96,34231.0,36.403,36.4119,36.3941,36.4119,34231.0
2021-06-24 11:20:00,40.96,40.99,40.96,40.98,34449.0,36.4119,36.4386,36.4119,36.4297,34449.0
2021-06-24 11:25:00,40.98,41.0,40.96,40.99,35097.0,36.4297,36.4475,36.4119,36.4386,35097.0
2021-06-24 11:30:00,41.0,41.0,40.96,40.98,32553.0,36.4475,36.4475,36.4119,36.4297,32553.0
2021-06-24 11:35:00,40.98,40.99,40.91,40.96,33037.0,36.4297,36.4386,36.3675,36.4119,33037.0
2021-06-24 11:40:00,40.96,41.0,40.93,41.0,25125.0,36.4119,36.4475,36.3852,36.4475,25125.0
2021-06-24 11:45:00,41.0,41.01,40.99,41.0,24861.0,36.4475,36.4564,36.4386,36.4475,24861.0
2021-06-24 11:50:00,41.0,41.0,40.93,40.95,24064.0,36.4475,36.4475,36.3852,36.403,24064.0
2021-06-24 11:55:00,40.95,40.96,40.93,40.94,29645.0,36.403,36.4119,36.3852,36.3941,29645.0
2021-06-24 12:00:00,40.94,40.94,40.87,40.91,59260.0,36.3941,36.3941,36.3319,36.3675,59260.0
2021-06-24 12:05:00,40.92,40.95,40.91,40.95,22190.0,36.3764,36.403,36.3675,36.403,22190.0
2021-06-24 12:10:00,40.95,40.96,40.91,40.93,19507.0,36.403,36.4119,36.3675,36.3852,19507.0
2021-06-24 12:15:00,40.92,40.94,40.92,40.92,24496.0,36.3764,36.3941,36.3764,36.3764,24496.0
2021-06-24 12:20:00,40.93,40.95,40.92,40.95,24894.0,36.3852,36.403,36.3764,36.403,24894.0
2021-06-24 12:25:00,40.95,40.95,40.86,40.87,31363.0,36.403,36.403,36.323,36.3319,31363.0
2021-06-24 12:30:00,40.86,40.9,40.84,40.86,36325.0,36.323,36.3586,36.3052,36.323,36325.0
2021-06-24 12:35:00,40.86,40.95,40.86,40.95,24962.0,36.323,36.403,36.323,36.403,24962.0
2021-06-24 12:40:00,40.94,41.0,40.94,40.97,28155.0,36.3941,36.4475,36.3941,36.4208,28155.0
2021-06-24 12:45:00,40.97,41.01,40.96,40.98,23496.0,36.4208,36.4564,36.4119,36.4297,23496.0
2021-06-24 12:50:00,40.98,41.0,40.97,41.0,26927.0,36.4297,36.4475,36.4208,36.4475,26927.0
2021-06-24 12:55:00,41.0,41.01,40.98,41.01,20233.0,36.4475,36.4564,36.4297,36.4564,20233.0
2021-06-24 13:00:00,41.01,41.01,40.99,40.99,16356.0,36.4564,36.4564,36.4386,36.4386,16356.0
2021-06-24 13:05:00,41.0,41.01,40.99,41.01,31942.0,36.4475,36.4564,36.4386,36.4564,31942.0
2021-06-24 13:10:00,41.01,41.09,41.0,41.08,36066.0,36.4564,36.5275,36.4475,36.5186,36066.0
2021-06-24 13:15:00,41.08,41.09,41.0,41.0,18883.0,36.5186,36.5275,36.4475,36.4475,18883.0
2021-06-24 13:20:00,41.0,41.02,40.98,41.0,113962.0,36.4475,36.4653,36.4297,36.4475,113962.0
2021-06-24 13:25:00,41.0,41.01,40.96,40.97,26531.0,36.4475,36.4564,36.4119,36.4208,26531.0
2021-06-24 13:30:00,40.97,40.99,40.96,40.96,14763.0,36.4208,36.4386,36.4119,36.4119,14763.0
2021-06-24 13:35:00,40.96,40.96,40.93,40.95,21250.0,36.4119,36.4119,36.3852,36.403,21250.0
2021-06-24 13:40:00,40.94,40.98,40.93,40.96,21972.0,36.3941,36.4297,36.3852,36.4119,21972.0
2021-06-24 13:45:00,40.96,40.98,40.93,40.94,43376.0,36.4119,36.4297,36.3852,36.3941,43376.0
2021-06-24 13:50:00,40.94,41.0,40.94,40.98,15896.0,36.3941,36.4475,36.3941,36.4297,15896.0
2021-06-24 13:55:00,40.98,40.99,40.96,40.97,35426.0,36.4297,36.4386,36.4119,36.4208,35426.0
2021-06-24 14:00:00,40.97,41.01,40.96,41.0,20220.0,36.4208,36.4564,36.4119,36.4475,20220.0
2021-06-24 14:05:00,41.0,41.03,41.0,41.01,24535.0,36.4475,36.4741,36.4475,36.4564,24535.0
2021-06-24 14:10:00,41.0,41.02,40.98,40.98,18591.0,36.4475,36.4653,36.4297,36.4297,18591.0
2021-06-24 14:15:00,40.98,41.0,40.98,41.0,20810.0,36.4297,36.4475,36.4297,36.4475,20810.0
2021-06-24 14:20:00,40.99,41.02,40.99,41.01,22988.0,36.4386,36.4653,36.4386,36.4564,22988.0
2021-06-24 14:25:00,41.01,41.02,41.0,41.02,18503.0,36.4564,36.4653,36.4475,36.4653,18503.0
2021-06-24 14:30:00,41.02,41.03,40.99,41.01,23639.0,36.4653,36.4741,36.4386,36.4564,23639.0
2021-06-24 14:35:00,41.01,41.03,41.0,41.02,12573.0,36.4564,36.4741,36.4475,36.4653,12573.0
2021-06-24 14:40:00,41.02,41.02,41.0,41.01,19842.0,36.4653,36.4653,36.4475,36.4564,19842.0
2021-06-24 14:45:00,41.01,41.01,40.96,40.98,23735.0,36.4564,36.4564,36.4119,36.4297,23735.0
2021-06-24 14:50:00,40.98,41.02,40.97,41.01,18005.0,36.4297,36.4653,36.4208,36.4564,18005.0
2021-06-24 14:55:00,41.0,41.02,41.0,41.01,15842.0,36.4475,36.4653,36.4475,36.4564,15842.0
2021-06-24 15:00:00,41.01,41.03,40.99,41.0,21977.0,36.4564,36.4741,36.4386,36.4475,21977.0
2021-06-24 15:05:00,41.0,41.02,40.99,41.0,19499.0,36.4475,36.4653,36.4386,36.4475,19499.0
2021-06-24 15:10:00,40.99,41.02,40.98,41.0,28045.0,36.4386,36.4653,36.4297,36.4475,28045.0
2021-06-24 15:15:00,41.0,41.02,40.99,41.01,23652.0,36.4475,36.4653,36.4386,36.4564,23652.0
2021-06-24 15:20:00,41.01,41.02,40.98,40.99,28205.0,36.4564,36.4653,36.4297,36.4386,28205.0
2021-06-24 15:25:00,40.98,41.03,40.98,41.02,30777.0,36.4297,36.4741,36.4297,36.4653,30777.0
2021-06-24 15:30:00,41.02,41.04,41.01,41.01,37247.0,36.4653,36.483,36.4564,36.4564,37247.0
2021-06-24 15:35:00,41.02,41.03,40.99,41.0,36026.0,36.4653,36.4741,36.4386,36.4475,36026.0
2021-06-24 15:40:00,41.0,41.01,40.99,41.0,38743.0,36.4475,36.4564,36.4386,36.4475,38743.0
2021-06-24 15:45:00,40.99,41.02,40.99,41.0,56446.0,36.4386,36.4653,36.4386,36.4475,56446.0
2021-06-24 15:50:00,40.99,41.03,40.98,40.99,101136.0,36.4386,36.4741,36.4297,36.4386,101136.0
2021-06-24 15:55:00,40.98,41.02,40.96,40.99,205631.0,36.4297,36.4653,36.4119,36.4386,205631.0
2021-06-25 09:30:00,41.2,41.22,41.08,41.11,67919.0,36.6253,36.643,36.5186,36.5453,67919.0
2021-06-25 09:35:00,41.07,41.16,41.02,41.11,21809.0,36.5097,36.5897,36.4653,36.5453,21809.0
2021-06-25 09:40:00,41.12,41.12,41.06,41.09,17101.0,36.5541,36.5541,36.5008,36.5275,17101.0
2021-06-25 09:45:00,41.09,41.15,41.08,41.13,18618.0,36.5275,36.5808,36.5186,36.563,18618.0
2021-06-25 09:50:00,41.12,41.18,41.11,41.17,22611.0,36.5541,36.6075,36.5453,36.5986,22611.0
2021-06-25 09:55:00,41.18,41.23,41.16,41.18,42881.0,36.6075,36.6519,36.5897,36.6075,42881.0
2021-06-25 10:00:00,41.18,41.21,41.13,41.19,29049.0,36.6075,36.6342,36.563,36.6164,29049.0
2021-06-25 10:05:00,41.19,41.23,41.19,41.23,20113.0,36.6164,36.6519,36.6164,36.6519,20113.0
2021-06-25 10:10:00,41.23,41.35,41.22,41.25,82923.0,36.6519,36.7586,36.643,36.6697,82923.0
2021-06-25 10:15:00,41.25,41.27,41.24,41.26,27148.0,36.6697,36.6875,36.6608,36.6786,27148.0
2021-06-25 10:20:00,41.26,41.3,41.24,41.29,21764.0,36.6786,36.7142,36.6608,36.7053,21764.0
2021-06-25 10:25:00,41.29,41.37,41.27,41.34,64672.0,36.7053,36.7764,36.6875,36.7497,64672.0
2021-06-25 10:30:00,41.34,41.36,41.3,41.34,26912.0,36.7497,36.7675,36.7142,36.7497,26912.0
2021-06-25 10:35:00,41.34,41.34,41.31,41.33,12899.0,36.7497,36.7497,36.7231,36.7408,12899.0
2021-06-25 10:40:00,41.33,41.37,41.28,41.29,58562.0,36.7408,36.7764,36.6964,36.7053,58562.0
2021-06-25 10:45:00,41.28,41.29,41.25,41.26,24530.0,36.6964,36.7053,36.6697,36.6786,24530.0
2021-06-25 10:50:00,41.26,41.28,41.22,41.27,64673.0,36.6786,36.6964,36.643,36.6875,64673.0
2021-06-25 10:55:00,41.27,41.3,41.22,41.22,71604.0,36.6875,36.7142,36.643,36.643,71604.0
2021-06-25 11:00:00,41.22,41.23,41.19,41.21,16345.0,36.643,36.6519,36.6164,36.6342,16345.0
2021-06-25 11:05:00,41.21,41.24,41.19,41.23,24287.0,36.6342,36.6608,36.6164,36.6519,24287.0
2021-06-25 11:10:00,41.23,41.24,41.22,41.23,7721.0,36.6519,36.6608,36.643,36.6519,7721.0
2021-06-25 11:15:00,41.22,41.24,41.21,41.22,10695.0,36.643,36.6608,36.6342,36.643,10695.0
2021-06-25 11:20:00,41.22,41.24,41.19,41.23,30064.0,36.643,36.6608,36.6164,36.6519,30064.0
2021-06-25 11:25:00,41.23,41.23,41.21,41.21,8762.0,36.6519,36.6519,36.6342,36.6342,8762.0
2021-06-25 11:30:00,41.22,41.23,41.2,41.21,22014.0,36.643,36.6519,36.6253,36.6342,22014.0
2021-06-25 11:35:00,41.21,41.23,41.2,41.21,18670.0,36.6342,36.6519,36.6253,36.6342,18670.0
2021-06-25 11:40:00,41.21,41.21,41.15,41.16,105975.0,36.6342,36.6342,36.5808,36.5897,105975.0
2021-06-25 11:45:00,41.16,41.16,41.11,41.11,19300.0,36.5897,36.5897,36.5453,36.5453,19300.0
2021-06-25 11:50:00,41.11,41.13,41.1,41.11,9471.0,36.5453,36.563,36.5364,36.5453,9471.0
2021-06-25 11:55:00,41.1,41.16,41.1,41.16,34045.0,36.5364,36.5897,36.5364,36.5897,34045.0
2021-06-25 12:00:00,41.16,41.17,41.15,41.16,12759.0,36.5897,36.5986,36.5808,36.5897,12759.0
2021-06-25 12:05:00,41.16,41.18,41.15,41.18,12238.0,36.5897,36.6075,36.5808,36.6075,12238.0
2021-06-25 12:10:00,41.18,41.19,41.13,41.14,23985.0,36.6075,36.6164,36.563,36.5719,23985.0
2021-06-25 12:15:00,41.14,41.16,41.12,41.15,42026.0,36.5719,36.5897,36.5541,36.5808,42026.0
2021-06-25 12:20:00,41.16,41.17,41.13,41.14,15768.0,36.5897,36.5986,36.563,36.5719,15768.0
2021-06-25 12:25:00,41.14,41.14,41.09,41.11,18564.0,36.5719,36.5719,36.5275,36.5453,18564.0
2021-06-25 12:30:00,41.11,41.13,41.1,41.12,15202.0,36.5453,36.563,36.5364,36.5541,15202.0
2021-06-25 12:35:00,41.12,41.15,41.09,41.14,18077.0,36.5541,36.5808,36.5275,36.5719,18077.0
2021-06-25 12:40:00,41.15,41.15,41.13,41.14,2493.0,36.5808,36.5808,36.563,36.5719,2493.0
2021-06-25 12:45:00,41.14,41.14,41.1,41.11,13156.0,36.5719,36.5719,36.5364,36.5453,13156.0
2021-06-25 12:50:00,41.11,41.11,41.05,41.05,8587.0,36.5453,36.5453,36.4919,36.4919,8587.0
2021-06-25 12:55:00,41.05,41.07,41.03,41.07,40145.0,36.4919,36.5097,36.4741,36.5097,40145.0
2021-06-25 13:00:00,41.07,41.07,41.03,41.05,25781.0,36.5097,36.5097,36.4741,36.4919,25781.0
2021-06-25 13:05:00,41.05,41.05,40.99,41.0,90505.0,36.4919,36.4919,36.4386,36.4475,90505.0
2021-06-25 13:10:00,41.0,41.01,40.95,41.01,53020.0,36.4475,36.4564,36.403,36.4564,53020.0
2021-06-25 13:15:00,41.0,41.05,40.98,41.03,50630.0,36.4475,36.4919,36.4297,36.4741,50630.0
2021-06-25 13:20:00,41.04,41.09,41.02,41.08,40887.0,36.483,36.5275,36.4653,36.5186,40887.0
2021-06-25 13:25:00,41.09,41.11,41.08,41.09,15167.0,36.5275,36.5453,36.5186,36.5275,15167.0
2021-06-25 13:30:00,41.09,41.12,41.04,41.04,17400.0,36.5275,36.5541,36.483,36.483,17400.0
2021-06-25 13:35:00,41.05,41.07,41.04,41.07,22876.0,36.4919,36.5097,36.483,36.5097,22876.0
2021-06-25 13:40:00,41.07,41.1,41.06,41.09,18559.0,36.5097,36.5364,36.5008,36.5275,18559.0
2021-06-25 13:45:00,41.09,41.12,41.09,41.11,11018.0,36.5275,36.5541,36.5275,36.5453,11018.0
2021-06-25 13:50:00,41.12,41.12,41.1,41.12,6812.0,36.5541,36.5541,36.5364,36.5541,6812.0
2021-06-25 13:55:00,41.12,41.14,41.11,41.14,21594.0,36.5541,36.5719,36.5453,36.5719,21594.0
2021-06-25 14:00:00,41.14,41.14,41.09,41.09,22651.0,36.5719,36.5719,36.5275,36.5275,22651.0
2021-06-25 14:05:00,41.09,41.11,41.08,41.11,27248.0,36.5275,36.5453,36.5186,36.5453,27248.0
2021-06-25 14:10:00,41.11,41.14,41.08,41.09,47441.0,36.5453,36.5719,36.5186,36.5275,47441.0
2021-06-25 14:15:00,41.09,41.1,41.05,41.05,20844.0,36.5275,36.5364,36.4919,36.4919,20844.0
2021-06-25 14:20:00,41.05,41.07,41.05,41.05,15573.0,36.4919,36.5097,36.4919,36.4919,15573.0
2021-06-25 14:25:00,41.05,41.09,41.05,41.09,43289.0,36.4919,36.5275,36.4919,36.5275,43289.0
2021-06-25 14:30:00,41.09,41.12,41.07,41.11,19655.0,36.5275,36.5541,36.5097,36.5453,19655.0
2021-06-25 14:35:00,41.1,41.11,41.06,41.07,24481.0,36.5364,36.5453,36.5008,36.5097,24481.0
2021-06-25 14:40:00,41.08,41.11,41.07,41.08,21461.0,36.5186,36.5453,36.5097,36.5186,21461.0
2021-06-25 14:45:00,41.08,41.09,41.06,41.08,35353.0,36.5186,36.5275,36.5008,36.5186,35353.0
2021-06-25 14:50:00,41.08,41.08,41.06,41.08,35399.0,36.5186,36.5186,36.5008,36.5186,35399.0
2021-06-25 14:55:00,41.08,41.09,41.06,41.08,31842.0,36.5186,36.5275,36.5008,36.5186,31842.0
2021-06-25 15:00:00,41.08,41.11,41.07,41.1,33352.0,36.5186,36.5453,36.5097,36.5364,33352.0
2021-06-25 15:05:00,41.1,41.13,41.09,41.09,27147.0,36.5364,36.563,36.5275,36.5275,27147.0
2021-06-25 15:10:00,41.09,41.1,41.08,41.09,28093.0,36.5275,36.5364,36.5186,36.5275,28093.0
2021-06-25 15:15:00,41.09,41.1,41.06,41.07,42599.0,36.5275,36.5364,36.5008,36.5097,42599.0
2021-06-25 15:20:00,41.07,41.08,41.06,41.08,46771.0,36.5097,36.5186,36.5008,36.5186,46771.0
2021-06-25 15:25:00,41.07,41.08,41.02,41.05,60276.0,36.5097,36.5186,36.4653,36.4919,60276.0
2021-06-25 15:30:00,41.05,41.1,41.04,41.05,110666.0,36.4919,36.5364,36.483,36.4919,110666.0
2021-06-25 15:35:00,41.05,41.06,41.0,41.01,143696.0,36.4919,36.5008,36.4475,36.4564,143696.0
2021-06-25 15:40:00,41.01,41.01,40.94,40.95,84717.0,36.4564,36.4564,36.3941,36.403,84717.0
2021-06-25 15:45:00,40.95,40.95,40.88,40.88,119515.0,36.403,36.403,36.3408,36.3408,119515.0
2021-06-25 15:50:00,40.87,40.94,40.83,40.87,201864.0,36.3319,36.3941,36.2964,36.3319,201864.0
2021-06-25 15:55:00,40.88,40.95,40.81,40.9,561570.0,36.3408,36.403,36.2786,36.3586,561570.0
2021-06-28 09:30:00,41.16,41.16,40.78,40.83,102621.0,36.5897,36.5897,36.2519,36.2964,102621.0
2021-06-28 09:35:00,40.85,40.85,40.72,40.83,42337.0,36.3141,36.3141,36.1986,36.2964,42337.0
2021-06-28 09:40:00,40.84,40.85,40.76,40.8,48025.0,36.3052,36.3141,36.2341,36.2697,48025.0
2021-06-28 09:45:00,40.8,40.81,40.75,40.8,26461.0,36.2697,36.2786,36.2252,36.2697,26461.0
2021-06-28 09:50:00,40.79,40.93,40.78,40.92,38378.0,36.2608,36.3852,36.2519,36.3764,38378.0
2021-06-28 09:55:00,40.92,40.96,40.92,40.95,61920.0,36.3764,36.4119,36.3764,36.403,61920.0
2021-06-28 10:00:00,40.94,40.97,40.91,40.92,27315.0,36.3941,36.4208,36.3675,36.3764,27315.0
2021-06-28 10:05:00,40.92,40.93,40.88,40.9,44226.0,36.3764,36.3852,36.3408,36.3586,44226.0
2021-06-28 10:10:00,40.89,40.96,40.87,40.95,19171.0,36.3497,36.4119,36.3319,36.403,19171.0
2021-06-28 10:15:00,40.95,41.03,40.92,41.03,23900.0,36.403,36.4741,36.3764,36.4741,23900.0
2021-06-28 10:20:00,41.02,41.02,40.98,41.02,20320.0,36.4653,36.4653,36.4297,36.4653,20320.0
2021-06-28 10:25:00,41.02,41.06,41.01,41.06,31675.0,36.4653,36.5008,36.4564,36.5008,31675.0
2021-06-28 10:30:00,41.06,41.12,41.05,41.12,21561.0,36.5008,36.5541,36.4919,36.5541,21561.0
2021-06-28 10:35:00,41.12,41.13,41.09,41.12,34052.0,36.5541,36.563,36.5275,36.5541,34052.0
2021-06-28 10:40:00,41.12,41.16,41.11,41.16,18394.0,36.5541,36.5897,36.5453,36.5897,18394.0
2021-06-28 10:45:00,41.16,41.16,41.12,41.16,19687.0,36.5897,36.5897,36.5541,36.5897,19687.0
2021-06-28 10:50:00,41.16,41.21,41.15,41.21,15918.0,36.5897,36.6342,36.5808,36.6342,15918.0
2021-06-28 10:55:00,41.21,41.21,41.16,41.2,58244.0,36.6342,36.6342,36.5897,36.6253,58244.0
2021-06-28 11:00:00,41.19,41.21,41.14,41.21,16838.0,36.6164,36.6342,36.5719,36.6342,16838.0
2021-06-28 11:05:00,41.21,41.22,41.19,41.22,21833.0,36.6342,36.643,36.6164,36.643,21833.0
2021-06-28 11:10:00,41.22,41.22,41.17,41.2,16245.0,36.643,36.643,36.5986,36.6253,16245.0
2021-06-28 11:15:00,41.2,41.21,41.17,41.2,17447.0,36.6253,36.6342,36.5986,36.6253,17447.0
2021-06-28 11:20:00,41.2,41.22,41.19,41.2,10952.0,36.6253,36.643,36.6164,36.6253,10952.0
2021-06-28 11:25:00,41.19,41.2,41.12,41.13,19531.0,36.6164,36.6253,36.5541,36.563,19531.0
2021-06-28 11:30:00,41.13,41.15,41.11,41.13,13733.0,36.563,36.5808,36.5453,36.563,13733.0
2021-06-28 11:35:00,41.12,41.12,41.09,41.1,7514.0,36.5541,36.5541,36.5275,36.5364,7514.0
2021-06-28 11:40:00,41.09,41.09,41.05,41.05,11216.0,36.5275,36.5275,36.4919,36.4919,11216.0
2021-06-28 11:45:00,41.05,41.09,41.05,41.08,17306.0,36.4919,36.5275,36.4919,36.5186,17306.0
2021-06-28 11:50:00,41.09,41.13,41.08,41.13,11509.0,36.5275,36.563,36.5186,36.563,11509.0
2021-06-28 11:55:00,41.13,41.19,41.13,41.19,15279.0,36.563,36.6164,36.563,36.6164,15279.0
2021-06-28 12:00:00,41.18,41.21,41.17,41.19,27498.0,36.6075,36.6342,36.5986,36.6164,27498.0
2021-06-28 12:05:00,41.18,41.19,41.16,41.18,17007.0,36.6075,36.6164,36.5897,36.6075,17007.0
2021-06-28 12:10:00,41.18,41.21,41.18,41.2,15696.0,36.6075,36.6342,36.6075,36.6253,15696.0
2021-06-28 12:15:00,41.2,41.22,41.18,41.2,14390.0,36.6253,36.643,36.6075,36.6253,14390.0
2021-06-28 12:20:00,41.2,41.2,41.14,41.17,21984.0,36.6253,36.6253,36.5719,36.5986,21984.0
2021-06-28 12:25:00,41.16,41.17,41.14,41.15,7458.0,36.5897,36.5986,36.5719,36.5808,7458.0
2021-06-28 12:30:00,41.15,41.15,41.1,41.12,18207.0,36.5808,36.5808,36.5364,36.5541,18207.0
2021-06-28 12:35:00,41.11,41.15,41.09,41.09,32211.0,36.5453,36.5808,36.5275,36.5275,32211.0
2021-06-28 12:40:00,41.09,41.1,41.06,41.07,19883.0,36.5275,36.5364,36.5008,36.5097,19883.0
2021-06-28 12:45:00,41.07,41.07,41.04,41.05,15880.0,36.5097,36.5097,36.483,36.4919,15880.0
2021-06-28 12:50:00,41.05,41.05,41.04,41.05,7753.0,36.4919,36.4919,36.483,36.4919,7753.0
2021-06-28 12:55:00,41.05,41.09,41.03,41.07,23855.0,36.4919,36.5275,36.4741,36.5097,23855.0
2021-06-28 13:00:00,41.06,41.07,41.0,41.02,22205.0,36.5008,36.5097,36.4475,36.4653,22205.0
2021-06-28 13:05:00,41.02,41.02,40.96,40.98,17355.0,36.4653,36.4653,36.4119,36.4297,17355.0
2021-06-28 13:10:00,40.98,40.98,40.92,40.92,13988.0,36.4297,36.4297,36.3764,36.3764,13988.0
2021-06-28 13:15:00,40.91,40.96,40.91,40.96,19099.0,36.3675,36.4119,36.3675,36.4119,19099.0
2021-06-28 13:20:00,40.97,41.0,40.97,40.98,9224.0,36.4208,36.4475,36.4208,36.4297,9224.0
2021-06-28 13:25:00,40.98,40.98,40.93,40.94,16091.0,36.4297,36.4297,36.3852,36.3941,16091.0
2021-06-28 13:30:00,40.94,40.97,40.93,40.94,17006.0,36.3941,36.4208,36.3852,36.3941,17006.0
2021-06-28 13:35:00,40.95,40.95,40.92,40.92,10101.0,36.403,36.403,36.3764,36.3764,10101.0
2021-06-28 13:40:00,40.92,40.96,40.91,40.96,17083.0,36.3764,36.4119,36.3675,36.4119,17083.0
2021-06-28 13:45:00,40.95,40.98,40.95,40.98,11559.0,36.403,36.4297,36.403,36.4297,11559.0
2021-06-28 13:50:00,40.98,41.0,40.97,40.98,16226.0,36.4297,36.4475,36.4208,36.4297,16226.0
2021-06-28 13:55:00,40.98,41.02,40.97,41.01,10885.0,36.4297,36.4653,36.4208,36.4564,10885.0
2021-06-28 14:00:00,41.02,41.09,41.01,41.06,19931.0,36.4653,36.5275,36.4564,36.5008,19931.0
2021-06-28 14:05:00,41.05,41.07,41.04,41.07,13844.0,36.4919,36.5097,36.483,36.5097,13844.0
2021-06-28 14:10:00,41.06,41.09,41.05,41.09,11400.0,36.5008,36.5275,36.4919,36.5275,11400.0
2021-06-28 14:15:00,41.09,41.09,41.06,41.07,15713.0,36.5275,36.5275,36.5008,36.5097,15713.0
2021-06-28 14:20:00,41.08,41.11,41.07,41.11,11281.0,36.5186,36.5453,36.5097,36.5453,11281.0
2021-06-28 14:25:00,41.11,41.12,41.1,41.1,9146.0,36.5453,36.5541,36.5364,36.5364,9146.0
2021-06-28 14:30:00,41.11,41.11,41.08,41.09,16135.0,36.5453,36.5453,36.5186,36.5275,16135.0
2021-06-28 14:35:00,41.09,41.1,41.08,41.09,11695.0,36.5275,36.5364,36.5186,36.5275,11695.0
2021-06-28 14:40:00,41.09,41.1,41.07,41.08,16430.0,36.5275,36.5364,36.5097,36.5186,16430.0
2021-06-28 14:45:00,41.07,41.07,41.04,41.06,13091.0,36.5097,36.5097,36.483,36.5008,13091.0
2021-06-28 14:50:00,41.06,41.06,41.01,41.03,26621.0,36.5008,36.5008,36.4564,36.4741,26621.0
2021-06-28 14:55:00,41.04,41.06,41.03,41.03,14204.0,36.483,36.5008,36.4741,36.4741,14204.0
2021-06-28 15:00:00,41.04,41.06,41.03,41.05,31478.0,36.483,36.5008,36.4741,36.4919,31478.0
2021-06-28 15:05:00,41.05,41.05,41.02,41.04,16259.0,36.4919,36.4919,36.4653,36.483,16259.0
2021-06-28 15:10:00,41.04,41.04,40.99,41.03,21536.0,36.483,36.483,36.4386,36.4741,21536.0
2021-06-28 15:15:00,41.02,41.04,41.01,41.02,11425.0,36.4653,36.483,36.4564,36.4653,11425.0
2021-06-28 15:20:00,41.02,41.06,41.02,41.06,11209.0,36.4653,36.5008,36.4653,36.5008,11209.0
2021-06-28 15:25:00,41.06,41.07,41.02,41.02,18940.0,36.5008,36.5097,36.4653,36.4653,18940.0
2021-06-28 15:30:00,41.03,41.04,41.01,41.01,18274.0,36.4741,36.483,36.4564,36.4564,18274.0
2021-06-28 15:35:00,41.02,41.03,41.0,41.01,19614.0,36.4653,36.4741,36.4475,36.4564,19614.0
2021-06-28 15:40:00,41.01,41.03,40.98,41.01,46640.0,36.4564,36.4741,36.4297,36.4564,46640.0
2021-06-28 15:45:00,41.01,41.02,40.97,40.98,43651.0,36.4564,36.4653,36.4208,36.4297,43651.0
2021-06-28 15:50:00,40.98,41.0,40.96,40.98,122151.0,36.4297,36.4475,36.4119,36.4297,122151.0
2021-06-28 15:55:00,40.98,41.02,40.95,40.99,166198.0,36.4297,36.4653,36.403,36.4386,166198.0
2021-06-29 09:30:00,41.01,41.32,41.01,41.24,135139.0,36.4564,36.7319,36.4564,36.6608,135139.0
2021-06-29 09:35:00,41.24,41.33,41.22,41.28,57608.0,36.6608,36.7408,36.643,36.6964,57608.0
2021-06-29 09:40:00,41.28,41.3,41.11,41.13,21322.0,36.6964,36.7142,36.5453,36.563,21322.0
2021-06-29 09:45:00,41.13,41.28,41.13,41.23,34089.0,36.563,36.6964,36.563,36.6519,34089.0
2021-06-29 09:50:00,41.23,41.23,41.16,41.19,13219.0,36.6519,36.6519,36.5897,36.6164,13219.0
2021-06-29 09:55:00,41.19,41.19,41.13,41.16,12871.0,36.6164,36.6164,36.563,36.5897,12871.0
2021-06-29 10:00:00,41.18,41.19,41.08,41.19,34684.0,36.6075,36.6164,36.5186,36.6164,34684.0
2021-06-29 10:05:00,41.19,41.21,41.17,41.2,13431.0,36.6164,36.6342,36.5986,36.6253,13431.0
2021-06-29 10:10:00,41.2,41.24,41.17,41.19,19327.0,36.6253,36.6608,36.5986,36.6164,19327.0
2021-06-29 10:15:00,41.18,41.22,41.14,41.17,30261.0,36.6075,36.643,36.5719,36.5986,30261.0
2021-06-29 10:20:00,41.17,41.19,41.15,41.19,11468.0,36.5986,36.6164,36.5808,36.6164,11468.0
2021-06-29 10:25:00,41.19,41.2,41.16,41.18,14916.0,36.6164,36.6253,36.5897,36.6075,14916.0
2021-06-29 10:30:00,41.17,41.24,41.17,41.23,21687.0,36.5986,36.6608,36.5986,36.6519,21687.0
2021-06-29 10:35:00,41.23,41.23,41.16,41.21,14621.0,36.6519,36.6519,36.5897,36.6342,14621.0
2021-06-29 10:40:00,41.2,41.21,41.14,41.14,35656.0,36.6253,36.6342,36.5719,36.5719,35656.0
2021-06-29 10:45:00,41.14,41.15,41.09,41.11,12785.0,36.5719,36.5808,36.5275,36.5453,12785.0
2021-06-29 10:50:00,41.1,41.11,41.09,41.11,9659.0,36.5364,36.5453,36.5275,36.5453,9659.0
2021-06-29 10:55:00,41.1,41.12,41.09,41.1,12857.0,36.5364,36.5541,36.5275,36.5364,12857.0
2021-06-29 11:00:00,41.11,41.15,41.08,41.14,19717.0,36.5453,36.5808,36.5186,36.5719,19717.0
2021-06-29 11:05:00,41.14,41.15,41.11,41.14,6586.0,36.5719,36.5808,36.5453,36.5719,6586.0
2021-06-29 11:10:00,41.13,41.14,41.12,41.13,10043.0,36.563,36.5719,36.5541,36.563,10043.0
2021-06-29 11:15:00,41.13,41.17,41.11,41.16,11798.0,36.563,36.5986,36.5453,36.5897,11798.0
2021-06-29 11:20:00,41.16,41.24,41.16,41.23,75362.0,36.5897,36.6608,36.5897,36.6519,75362.0
2021-06-29 11:25:00,41.23,41.23,41.21,41.22,9518.0,36.6519,36.6519,36.6342,36.643,9518.0
2021-06-29 11:30:00,41.22,41.22,41.17,41.19,20449.0,36.643,36.643,36.5986,36.6164,20449.0
2021-06-29 11:35:00,41.19,41.2,41.16,41.17,14539.0,36.6164,36.6253,36.5897,36.5986,14539.0
2021-06-29 11:40:00,41.17,41.17,41.12,41.13,10617.0,36.5986,36.5986,36.5541,36.563,10617.0
2021-06-29 11:45:00,41.13,41.15,41.11,41.11,13256.0,36.563,36.5808,36.5453,36.5453,13256.0
2021-06-29 11:50:00,41.12,41.14,41.12,41.12,10012.0,36.5541,36.5719,36.5541,36.5541,10012.0
2021-06-29 11:55:00,41.13,41.15,41.13,41.15,8333.0,36.563,36.5808,36.563,36.5808,8333.0
2021-06-29 12:00:00,41.14,41.15,41.12,41.14,11871.0,36.5719,36.5808,36.5541,36.5719,11871.0
2021-06-29 12:05:00,41.15,41.15,41.12,41.13,8526.0,36.5808,36.5808,36.5541,36.563,8526.0
2021-06-29 12:10:00,41.14,41.14,41.12,41.12,9026.0,36.5719,36.5719,36.5541,36.5541,9026.0
2021-06-29 12:15:00,41.12,41.12,41.09,41.09,15026.0,36.5541,36.5541,36.5275,36.5275,15026.0
2021-06-29 12:20:00,41.09,41.1,41.06,41.08,12114.0,36.5275,36.5364,36.5008,36.5186,12114.0
2021-06-29 12:25:00,41.08,41.12,41.07,41.12,15744.0,36.5186,36.5541,36.5097,36.5541,15744.0
2021-06-29 12:30:00,41.11,41.12,41.06,41.07,10472.0,36.5453,36.5541,36.5008,36.5097,10472.0
2021-06-29 12:35:00,41.07,41.07,41.03,41.04,20824.0,36.5097,36.5097,36.4741,36.483,20824.0
2021-06-29 12:40:00,41.04,41.06,41.0,41.04,26361.0,36.483,36.5008,36.4475,36.483,26361.0
2021-06-29 12:45:00,41.04,41.07,41.03,41.06,15820.0,36.483,36.5097,36.4741,36.5008,15820.0
2021-06-29 12:50:00,41.07,41.07,41.05,41.05,26692.0,36.5097,36.5097,36.4919,36.4919,26692.0
2021-06-29 12:55:00,41.04,41.04,40.93,40.93,53446.0,36.483,36.483,36.3852,36.3852,53446.0
2021-06-29 13:00:00,40.94,40.95,40.89,40.93,17950.0,36.3941,36.403,36.3497,36.3852,17950.0
2021-06-29 13:05:00,40.93,40.95,40.92,40.94,14117.0,36.3852,36.403,36.3764,36.3941,14117.0
2021-06-29 13:10:00,40.95,40.95,40.88,40.89,14908.0,36.403,36.403,36.3408,36.3497,14908.0
2021-06-29 13:15:00,40.9,40.9,40.87,40.88,16260.0,36.3586,36.3586,36.3319,36.3408,16260.0
2021-06-29 13:20:00,40.88,40.9,40.87,40.89,11185.0,36.3408,36.3586,36.3319,36.3497,11185.0
2021-06-29 13:25:00,40.88,40.9,40.86,40.89,23162.0,36.3408,36.3586,36.323,36.3497,23162.0
2021-06-29 13:30:00,40.88,40.9,40.87,40.88,8485.0,36.3408,36.3586,36.3319,36.3408,8485.0
2021-06-29 13:35:00,40.88,40.91,40.87,40.91,24356.0,36.3408,36.3675,36.3319,36.3675,24356.0
2021-06-29 13:40:00,40.9,40.91,40.89,40.9,23798.0,36.3586,36.3675,36.3497,36.3586,23798.0
2021-06-29 13:45:00,40.9,40.91,40.86,40.87,10176.0,36.3586,36.3675,36.323,36.3319,10176.0
2021-06-29 13:50:00,40.86,40.87,40.84,40.86,14690.0,36.323,36.3319,36.3052,36.323,14690.0
2021-06-29 13:55:00,40.86,40.91,40.85,40.91,15031.0,36.323,36.3675,36.3141,36.3675,15031.0
2021-06-29 14:00:00,40.9,40.9,40.86,40.9,18890.0,36.3586,36.3586,36.323,36.3586,18890.0
2021-06-29 14:05:00,40.9,40.94,40.89,40.93,15227.0,36.3586,36.3941,36.3497,36.3852,15227.0
2021-06-29 14:10:00,40.93,40.94,40.93,40.93,11586.0,36.3852,36.3941,36.3852,36.3852,11586.0
2021-06-29 14:15:00,40.94,40.95,40.91,40.91,15155.0,36.3941,36.403,36.3675,36.3675,15155.0
2021-06-29 14:20:00,40.91,40.93,40.9,40.93,13709.0,36.3675,36.3852,36.3586,36.3852,13709.0
2021-06-29 14:25:00,40.93,40.95,40.92,40.94,15582.0,36.3852,36.403,36.3764,36.3941,15582.0
2021-06-29 14:30:00,40.94,40.97,40.93,40.97,13910.0,36.3941,36.4208,36.3852,36.4208,13910.0
2021-06-29 14:35:00,40.97,41.0,40.93,40.94,38868.0,36.4208,36.4475,36.3852,36.3941,38868.0
2021-06-29 14:40:00,40.93,40.94,40.91,40.93,19098.0,36.3852,36.3941,36.3675,36.3852,19098.0
2021-06-29 14:45:00,40.93,40.93,40.91,40.93,13003.0,36.3852,36.3852,36.3675,36.3852,13003.0
2021-06-29 14:50:00,40.93,40.96,40.92,40.96,14397.0,36.3852,36.4119,36.3764,36.4119,14397.0
2021-06-29 14:55:00,40.96,40.98,40.95,40.98,17431.0,36.4119,36.4297,36.403,36.4297,17431.0
2021-06-29 15:00:00,40.98,41.01,40.97,41.0,73319.0,36.4297,36.4564,36.4208,36.4475,73319.0
2021-06-29 15:05:00,41.0,41.01,40.93,40.94,43287.0,36.4475,36.4564,36.3852,36.3941,43287.0
2021-06-29 15:10:00,40.94,40.98,40.93,40.98,16436.0,36.3941,36.4297,36.3852,36.4297,16436.0
2021-06-29 15:15:00,40.98,40.99,40.97,40.98,17246.0,36.4297,36.4386,36.4208,36.4297,17246.0
2021-06-29 15:20:00,40.98,40.99,40.97,40.98,11223.0,36.4297,36.4386,36.4208,36.4297,11223.0
2021-06-29 15:25:00,40.98,41.0,40.96,40.96,37422.0,36.4297,36.4475,36.4119,36.4119,37422.0
2021-06-29 15:30:00,40.97,40.97,40.94,40.95,23940.0,36.4208,36.4208,36.3941,36.403,23940.0
2021-06-29 15:35:00,40.95,40.96,40.94,40.94,23939.0,36.403,36.4119,36.3941,36.3941,23939.0
2021-06-29 15:40:00,40.94,40.94,40.85,40.87,84124.0,36.3941,36.3941,36.3141,36.3319,84124.0
2021-06-29 15:45:00,40.87,40.88,40.8,40.82,152789.0,36.3319,36.3408,36.2697,36.2875,152789.0
2021-06-29 15:50:00,40.81,40.89,40.81,40.89,166099.0,36.2786,36.3497,36.2786,36.3497,166099.0
2021-06-29 15:55:00,40.89,40.89,40.82,40.85,277126.0,36.3497,36.3497,36.2875,36.3141,277126.0
2021-06-30 09:30:00,40.83,40.9,40.72,40.75,74399.0,36.2964,36.3586,36.1986,36.2252,74399.0
2021-06-30 09:35:00,40.76,40.92,40.74,40.83,44020.0,36.2341,36.3764,36.2163,36.2964,44020.0
2021-06-30 09:40:00,40.86,40.93,40.84,40.87,32761.0,36.323,36.3852,36.3052,36.3319,32761.0
2021-06-30 09:45:00,40.87,40.87,40.65,40.67,84078.0,36.3319,36.3319,36.1363,36.1541,84078.0
2021-06-30 09:50:00,40.67,40.74,40.67,40.73,18524.0,36.1541,36.2163,36.1541,36.2075,18524.0
2021-06-30 09:55:00,40.73,40.74,40.67,40.73,20830.0,36.2075,36.2163,36.1541,36.2075,20830.0
2021-06-30 10:00:00,40.73,40.8,40.73,40.77,14721.0,36.2075,36.2697,36.2075,36.243,14721.0
2021-06-30 10:05:00,40.77,40.85,40.74,40.81,45546.0,36.243,36.3141,36.2163,36.2786,45546.0
2021-06-30 10:10:00,40.82,40.91,40.82,40.87,35162.0,36.2875,36.3675,36.2875,36.3319,35162.0
2021-06-30 10:15:00,40.87,40.87,40.81,40.81,9101.0,36.3319,36.3319,36.2786,36.2786,9101.0
2021-06-30 10:20:00,40.82,40.92,40.81,40.91,103965.0,36.2875,36.3764,36.2786,36.3675,103965.0
2021-06-30 10:25:00,40.91,40.92,40.89,40.91,10889.0,36.3675,36.3764,36.3497,36.3675,10889.0
2021-06-30 10:30:00,40.9,41.0,40.89,41.0,18904.0,36.3586,36.4475,36.3497,36.4475,18904.0
2021-06-30 10:35:00,41.0,41.01,40.95,40.98,17458.0,36.4475,36.4564,36.403,36.4297,17458.0
2021-06-30 10:40:00,40.97,40.97,40.94,40.95,14180.0,36.4208,36.4208,36.3941,36.403,14180.0
2021-06-30 10:45:00,40.95,40.99,40.94,40.97,21140.0,36.403,36.4386,36.3941,36.4208,21140.0
2021-06-30 10:50:00,40.96,40.96,40.93,40.95,13284.0,36.4119,36.4119,36.3852,36.403,13284.0
2021-06-30 10:55:00,40.94,40.99,40.94,40.95,10941.0,36.3941,36.4386,36.3941,36.403,10941.0
2021-06-30 11:00:00,40.96,40.97,40.92,40.94,12817.0,36.4119,36.4208,36.3764,36.3941,12817.0
2021-06-30 11:05:00,40.93,40.93,40.88,40.91,18664.0,36.3852,36.3852,36.3408,36.3675,18664.0
2021-06-30 11:10:00,40.91,40.91,40.85,40.85,37720.0,36.3675,36.3675,36.3141,36.3141,37720.0
2021-06-30 11:15:00,40.86,40.94,40.85,40.89,34634.0,36.323,36.3941,36.3141,36.3497,34634.0
2021-06-30 11:20:00,40.9,40.93,40.87,40.93,19089.0,36.3586,36.3852,36.3319,36.3852,19089.0
2021-06-30 11:25:00,40.93,40.95,40.91,40.95,15693.0,36.3852,36.403,36.3675,36.403,15693.0
2021-06-30 11:30:00,40.94,40.96,40.87,40.87,36085.0,36.3941,36.4119,36.3319,36.3319,36085.0
2021-06-30 11:35:00,40.87,40.87,40.81,40.82,25216.0,36.3319,36.3319,36.2786,36.2875,25216.0
2021-06-30 11:40:00,40.82,40.88,40.81,40.88,8525.0,36.2875,36.3408,36.2786,36.3408,8525.0
2021-06-30 11:45:00,40.88,40.88,40.81,40.83,53196.0,36.3408,36.3408,36.2786,36.2964,53196.0
2021-06-30 11:50:00,40.84,40.9,40.83,40.9,13046.0,36.3052,36.3586,36.2964,36.3586,13046.0
2021-06-30 11:55:00,40.89,40.91,40.89,40.89,5799.0,36.3497,36.3675,36.3497,36.3497,5799.0
2021-06-30 12:00:00,40.9,40.92,40.89,40.9,9302.0,36.3586,36.3764,36.3497,36.3586,9302.0
2021-06-30 12:05:00,40.91,40.91,40.88,40.89,9676.0,36.3675,36.3675,36.3408,36.3497,9676.0
2021-06-30 12:10:00,40.89,40.9,40.88,40.89,7993.0,36.3497,36.3586,36.3408,36.3497,7993.0
2021-06-30 12:15:00,40.88,40.91,40.87,40.91,14632.0,36.3408,36.3675,36.3319,36.3675,14632.0
2021-06-30 12:20:00,40.91,40.93,40.9,40.92,7494.0,36.3675,36.3852,36.3586,36.3764,7494.0
2021-06-30 12:25:00,40.93,40.95,40.92,40.95,7294.0,36.3852,36.403,36.3764,36.403,7294.0
2021-06-30 12:30:00,40.95,40.99,40.93,40.98,30232.0,36.403,36.4386,36.3852,36.4297,30232.0
2021-06-30 12:35:00,40.99,40.99,40.92,40.96,40449.0,36.4386,36.4386,36.3764,36.4119,40449.0
2021-06-30 12:40:00,40.95,40.97,40.94,40.97,22563.0,36.403,36.4208,36.3941,36.4208,22563.0
2021-06-30 12:45:00,40.97,40.98,40.92,40.93,20073.0,36.4208,36.4297,36.3764,36.3852,20073.0
2021-06-30 12:50:00,40.93,40.93,40.9,40.91,6898.0,36.3852,36.3852,36.3586,36.3675,6898.0
2021-06-30 12:55:00,40.91,40.92,40.89,40.89,11171.0,36.3675,36.3764,36.3497,36.3497,11171.0
2021-06-30 13:00:00,40.9,40.9,40.87,40.88,10383.0,36.3586,36.3586,36.3319,36.3408,10383.0
2021-06-30 13:05:00,40.88,40.89,40.86,40.88,16688.0,36.3408,36.3497,36.323,36.3408,16688.0
2021-06-30 13:10:00,40.87,40.87,40.83,40.83,9505.0,36.3319,36.3319,36.2964,36.2964,9505.0
2021-06-30 13:15:00,40.84,40.84,40.78,40.8,19160.0,36.3052,36.3052,36.2519,36.2697,19160.0
2021-06-30 13:20:00,40.79,40.81,40.77,40.78,13967.0,36.2608,36.2786,36.243,36.2519,13967.0
2021-06-30 13:25:00,40.79,40.79,40.76,40.77,10833.0,36.2608,36.2608,36.2341,36.243,10833.0
2021-06-30 13:30:00,40.76,40.77,40.75,40.77,11363.0,36.2341,36.243,36.2252,36.243,11363.0
2021-06-30 13:35:00,40.77,40.8,40.76,40.8,9189.0,36.243,36.2697,36.2341,36.2697,9189.0
2021-06-30 13:40:00,40.8,40.81,40.79,40.8,9830.0,36.2697,36.2786,36.2608,36.2697,9830.0
2021-06-30 13:45:00,40.8,40.81,40.78,40.79,11658.0,36.2697,36.2786,36.2519,36.2608,11658.0
2021-06-30 13:50:00,40.79,40.8,40.78,40.8,9628.0,36.2608,36.2697,36.2519,36.2697,9628.0
2021-06-30 13:55:00,40.79,40.82,40.77,40.82,14288.0,36.2608,36.2875,36.243,36.2875,14288.0
2021-06-30 14:00:00,40.81,40.81,40.79,40.8,8995.0,36.2786,36.2786,36.2608,36.2697,8995.0
2021-06-30 14:05:00,40.8,40.8,40.75,40.77,14775.0,36.2697,36.2697,36.2252,36.243,14775.0
2021-06-30 14:10:00,40.77,40.8,40.76,40.79,12534.0,36.243,36.2697,36.2341,36.2608,12534.0
2021-06-30 14:15:00,40.79,40.82,40.79,40.8,18417.0,36.2608,36.2875,36.2608,36.2697,18417.0
2021-06-30 14:20:00,40.8,40.82,40.79,40.79,22889.0,36.2697,36.2875,36.2608,36.2608,22889.0
2021-06-30 14:25:00,40.8,40.82,40.79,40.81,21712.0,36.2697,36.2875,36.2608,36.2786,21712.0
2021-06-30 14:30:00,40.81,40.82,40.79,40.82,12442.0,36.2786,36.2875,36.2608,36.2875,12442.0
2021-06-30 14:35:00,40.82,40.84,40.78,40.8,29895.0,36.2875,36.3052,36.2519,36.2697,29895.0
2021-06-30 14:40:00,40.79,40.81,40.79,40.8,8391.0,36.2608,36.2786,36.2608,36.2697,8391.0
2021-06-30 14:45:00,40.8,40.82,40.79,40.82,14799.0,36.2697,36.2875,36.2608,36.2875,14799.0
2021-06-30 14:50:00,40.81,40.82,40.76,40.77,19672.0,36.2786,36.2875,36.2341,36.243,19672.0
2021-06-30 14:55:00,40.77,40.81,40.76,40.8,10195.0,36.243,36.2786,36.2341,36.2697,10195.0
2021-06-30 15:00:00,40.8,40.82,40.78,40.79,14552.0,36.2697,36.2875,36.2519,36.2608,14552.0
2021-06-30 15:05:00,40.79,40.82,40.78,40.78,17317.0,36.2608,36.2875,36.2519,36.2519,17317.0
2021-06-30 15:10:00,40.79,40.8,40.76,40.76,53928.0,36.2608,36.2697,36.2341,36.2341,53928.0
2021-06-30 15:15:00,40.76,40.77,40.73,40.74,37583.0,36.2341,36.243,36.2075,36.2163,37583.0
2021-06-30 15:20:00,40.75,40.78,40.74,40.74,53832.0,36.2252,36.2519,36.2163,36.2163,53832.0
2021-06-30 15:25:00,40.74,40.75,40.7,40.73,71127.0,36.2163,36.2252,36.1808,36.2075,71127.0
2021-06-30 15:30:00,40.73,40.79,40.71,40.78,46256.0,36.2075,36.2608,36.1897,36.2519,46256.0
2021-06-30 15:35:00,40.79,40.83,40.77,40.82,32809.0,36.2608,36.2964,36.243,36.2875,32809.0
2021-06-30 15:40:00,40.82,40.87,40.81,40.87,39168.0,36.2875,36.3319,36.2786,36.3319,39168.0
2021-06-30 15:45:00,40.87,40.93,40.86,40.91,60983.0,36.3319,36.3852,36.323,36.3675,60983.0
2021-06-30 15:50:00,40.9,40.96,40.88,40.95,127671.0,36.3586,36.4119,36.3408,36.403,127671.0
2021-06-30 15:55:00,40.95,40.99,40.88,40.88,232270.0,36.403,36.4386,36.3408,36.3408,232270.0
2021-07-01 09:30:00,41.0,41.03,40.9,40.94,108260.0,36.4475,36.4741,36.3586,36.3941,108260.0
2021-07-01 09:35:00,40.93,40.99,40.83,40.86,45492.0,36.3852,36.4386,36.2964,36.323,45492.0
2021-07-01 09:40:00,40.86,40.95,40.84,40.91,10726.0,36.323,36.403,36.3052,36.3675,10726.0
2021-07-01 09:45:00,40.92,40.93,40.79,40.82,62782.0,36.3764,36.3852,36.2608,36.2875,62782.0
2021-07-01 09:50:00,40.83,40.83,40.76,40.81,13723.0,36.2964,36.2964,36.2341,36.2786,13723.0
2021-07-01 09:55:00,40.8,40.84,40.74,40.83,24384.0,36.2697,36.3052,36.2163,36.2964,24384.0
2021-07-01 10:00:00,40.84,40.86,40.8,40.84,17776.0,36.3052,36.323,36.2697,36.3052,17776.0
2021-07-01 10:05:00,40.83,40.95,40.83,40.95,16746.0,36.2964,36.403,36.2964,36.403,16746.0
2021-07-01 10:10:00,40.95,41.0,40.93,40.98,14503.0,36.403,36.4475,36.3852,36.4297,14503.0
2021-07-01 10:15:00,40.99,41.01,40.96,41.01,31362.0,36.4386,36.4564,36.4119,36.4564,31362.0
2021-07-01 10:20:00,41.01,41.02,40.97,40.98,28818.0,36.4564,36.4653,36.4208,36.4297,28818.0
2021-07-01 10:25:00,40.98,40.99,40.9,40.94,112567.0,36.4297,36.4386,36.3586,36.3941,112567.0
2021-07-01 10:30:00,40.94,40.97,40.93,40.95,11870.0,36.3941,36.4208,36.3852,36.403,11870.0
2021-07-01 10:35:00,40.96,40.97,40.93,40.96,8307.0,36.4119,36.4208,36.3852,36.4119,8307.0
2021-07-01 10:40:00,40.94,41.01,40.94,41.01,8785.0,36.3941,36.4564,36.3941,36.4564,8785.0
2021-07-01 10:45:00,41.01,41.02,40.99,41.0,10931.0,36.4564,36.4653,36.4386,36.4475,10931.0
2021-07-01 10:50:00,41.01,41.07,41.01,41.07,11138.0,36.4564,36.5097,36.4564,36.5097,11138.0
2021-07-01 10:55:00,41.08,41.08,41.0,41.02,10049.0,36.5186,36.5186,36.4475,36.4653,10049.0
2021-07-01 11:00:00,41.01,41.01,40.93,40.98,37225.0,36.4564,36.4564,36.3852,36.4297,37225.0
2021-07-01 11:05:00,40.98,41.0,40.95,40.95,11421.0,36.4297,36.4475,36.403,36.403,11421.0
2021-07-01 11:10:00,40.94,40.95,40.91,40.91,29340.0,36.3941,36.403,36.3675,36.3675,29340.0
2021-07-01 11:15:00,40.92,40.95,40.87,40.88,36397.0,36.3764,36.403,36.3319,36.3408,36397.0
2021-07-01 11:20:00,40.88,40.89,40.82,40.85,26306.0,36.3408,36.3497,36.2875,36.3141,26306.0
2021-07-01 11:25:00,40.84,40.88,40.84,40.88,14571.0,36.3052,36.3408,36.3052,36.3408,14571.0
2021-07-01 11:30:00,40.89,40.9,40.87,40.89,11944.0,36.3497,36.3586,36.3319,36.3497,11944.0
2021-07-01 11:35:00,40.89,40.91,40.87,40.88,20531.0,36.3497,36.3675,36.3319,36.3408,20531.0
2021-07-01 11:40:00,40.88,40.88,40.82,40.85,55968.0,36.3408,36.3408,36.2875,36.3141,55968.0
2021-07-01 11:45:00,40.86,40.88,40.84,40.88,22839.0,36.323,36.3408,36.3052,36.3408,22839.0
2021-07-01 11:50:00,40.88,40.89,40.84,40.84,31445.0,36.3408,36.3497,36.3052,36.3052,31445.0
2021-07-01 11:55:00,40.85,40.86,40.81,40.81,18010.0,36.3141,36.323,36.2786,36.2786,18010.0
2021-07-01 12:00:00,40.81,40.86,40.79,40.86,17831.0,36.2786,36.323,36.2608,36.323,17831.0
2021-07-01 12:05:00,40.86,40.86,40.83,40.85,9237.0,36.323,36.323,36.2964,36.3141,9237.0
2021-07-01 12:10:00,40.84,40.86,40.83,40.83,13950.0,36.3052,36.323,36.2964,36.2964,13950.0
2021-07-01 12:15:00,40.84,40.85,40.83,40.85,14568.0,36.3052,36.3141,36.2964,36.3141,14568.0
2021-07-01 12:20:00,40.84,40.88,40.83,40.88,13340.0,36.3052,36.3408,36.2964,36.3408,13340.0
2021-07-01 12:25:00,40.88,40.9,40.86,40.89,11854.0,36.3408,36.3586,36.323,36.3497,11854.0
2021-07-01 12:30:00,40.9,40.95,40.9,40.94,13935.0,36.3586,36.403,36.3586,36.3941,13935.0
2021-07-01 12:35:00,40.95,40.97,40.93,40.93,16538.0,36.403,36.4208,36.3852,36.3852,16538.0
2021-07-01 12:40:00,40.93,40.97,40.92,40.97,16989.0,36.3852,36.4208,36.3764,36.4208,16989.0
2021-07-01 12:45:00,40.96,40.98,40.96,40.98,7727.0,36.4119,36.4297,36.4119,36.4297,7727.0
2021-07-01 12:50:00,40.97,40.99,40.95,40.96,13520.0,36.4208,36.4386,36.403,36.4119,13520.0
2021-07-01 12:55:00,40.96,40.97,40.95,40.96,6291.0,36.4119,36.4208,36.403,36.4119,6291.0
2021-07-01 13:00:00,40.96,40.96,40.92,40.94,16516.0,36.4119,36.4119,36.3764,36.3941,16516.0
2021-07-01 13:05:00,40.95,40.95,40.93,40.93,17208.0,36.403,36.403,36.3852,36.3852,17208.0
2021-07-01 13:10:00,40.93,40.96,40.9,40.95,36278.0,36.3852,36.4119,36.3586,36.403,36278.0
2021-07-01 13:15:00,40.95,40.99,40.94,40.98,10912.0,36.403,36.4386,36.3941,36.4297,10912.0
2021-07-01 13:20:00,40.98,40.99,40.97,40.98,2150.0,36.4297,36.4386,36.4208,36.4297,2150.0
2021-07-01 13:25:00,40.98,41.0,40.95,40.97,13972.0,36.4297,36.4475,36.403,36.4208,13972.0
2021-07-01 13:30:00,40.97,40.99,40.96,40.99,8866.0,36.4208,36.4386,36.4119,36.4386,8866.0
2021-07-01 13:35:00,40.99,41.02,40.98,41.01,15813.0,36.4386,36.4653,36.4297,36.4564,15813.0
2021-07-01 13:40:00,41.01,41.01,40.99,41.0,10689.0,36.4564,36.4564,36.4386,36.4475,10689.0
2021-07-01 13:45:00,40.99,41.01,40.96,40.97,19318.0,36.4386,36.4564,36.4119,36.4208,19318.0
2021-07-01 13:50:00,40.98,40.99,40.95,40.97,17928.0,36.4297,36.4386,36.403,36.4208,17928.0
2021-07-01 13:55:00,40.97,41.0,40.95,40.98,17963.0,36.4208,36.4475,36.403,36.4297,17963.0
2021-07-01 14:00:00,40.98,40.98,40.95,40.96,15669.0,36.4297,36.4297,36.403,36.4119,15669.0
2021-07-01 14:05:00,40.95,40.97,40.94,40.96,15577.0,36.403,36.4208,36.3941,36.4119,15577.0
2021-07-01 14:10:00,40.96,40.96,40.94,40.95,9793.0,36.4119,36.4119,36.3941,36.403,9793.0
2021-07-01 14:15:00,40.95,40.96,40.93,40.95,12269.0,36.403,36.4119,36.3852,36.403,12269.0
2021-07-01 14:20:00,40.95,40.97,40.93,40.97,7066.0,36.403,36.4208,36.3852,36.4208,7066.0
2021-07-01 14:25:00,40.97,41.0,40.96,41.0,11356.0,36.4208,36.4475,36.4119,36.4475,11356.0
2021-07-01 14:30:00,40.99,41.02,40.98,41.02,15846.0,36.4386,36.4653,36.4297,36.4653,15846.0
2021-07-01 14:35:00,41.02,41.02,40.98,41.0,19180.0,36.4653,36.4653,36.4297,36.4475,19180.0
2021-07-01 14:40:00,41.0,41.03,41.0,41.02,8163.0,36.4475,36.4741,36.4475,36.4653,8163.0
2021-07-01 14:45:00,41.02,41.06,41.02,41.06,48939.0,36.4653,36.5008,36.4653,36.5008,48939.0
2021-07-01 14:50:00,41.05,41.06,41.04,41.04,11328.0,36.4919,36.5008,36.483,36.483,11328.0
2021-07-01 14:55:00,41.05,41.06,40.97,41.02,63556.0,36.4919,36.5008,36.4208,36.4653,63556.0
2021-07-01 15:00:00,41.02,41.04,41.01,41.02,21062.0,36.4653,36.483,36.4564,36.4653,21062.0
2021-07-01 15:05:00,41.02,41.03,41.0,41.02,11889.0,36.4653,36.4741,36.4475,36.4653,11889.0
2021-07-01 15:10:00,41.02,41.06,41.01,41.03,21109.0,36.4653,36.5008,36.4564,36.4741,21109.0
2021-07-01 15:15:00,41.04,41.06,41.02,41.06,18716.0,36.483,36.5008,36.4653,36.5008,18716.0
2021-07-01 15:20:00,41.05,41.07,41.03,41.07,20863.0,36.4919,36.5097,36.4741,36.5097,20863.0
2021-07-01 15:25:00,41.07,41.09,41.05,41.08,46509.0,36.5097,36.5275,36.4919,36.5186,46509.0
2021-07-01 15:30:00,41.08,41.09,41.01,41.01,56589.0,36.5186,36.5275,36.4564,36.4564,56589.0
2021-07-01 15:35:00,41.01,41.04,40.98,41.02,35368.0,36.4564,36.483,36.4297,36.4653,35368.0
2021-07-01 15:40:00,41.02,41.07,41.02,41.07,53440.0,36.4653,36.5097,36.4653,36.5097,53440.0
2021-07-01 15:45:00,41.07,41.08,41.04,41.05,59365.0,36.5097,36.5186,36.483,36.4919,59365.0
2021-07-01 15:50:00,41.06,41.07,41.02,41.04,90858.0,36.5008,36.5097,36.4653,36.483,90858.0
2021-07-01 15:55:00,41.04,41.09,41.01,41.09,219506.0,36.483,36.5275,36.4564,36.5275,219506.0
2021-07-02 09:30:00,41.19,41.32,41.1,41.11,58186.0,36.6164,36.7319,36.5364,36.5453,58186.0
2021-07-02 09:35:00,41.11,41.17,41.08,41.08,12643.0,36.5453,36.5986,36.5186,36.5186,12643.0
2021-07-02 09:40:00,41.09,41.1,41.03,41.07,12693.0,36.5275,36.5364,36.4741,36.5097,12693.0
2021-07-02 09:45:00,41.08,41.09,41.02,41.08,13404.0,36.5186,36.5275,36.4653,36.5186,13404.0
2021-07-02 09:50:00,41.09,41.1,41.04,41.07,13634.0,36.5275,36.5364,36.483,36.5097,13634.0
2021-07-02 09:55:00,41.06,41.07,41.02,41.02,11156.0,36.5008,36.5097,36.4653,36.4653,11156.0
2021-07-02 10:00:00,41.02,41.05,40.97,41.05,26610.0,36.4653,36.4919,36.4208,36.4919,26610.0
2021-07-02 10:05:00,41.05,41.1,41.0,41.1,58365.0,36.4919,36.5364,36.4475,36.5364,58365.0
2021-07-02 10:10:00,41.09,41.1,41.0,41.01,18065.0,36.5275,36.5364,36.4475,36.4564,18065.0
2021-07-02 10:15:00,41.01,41.05,41.0,41.04,12904.0,36.4564,36.4919,36.4475,36.483,12904.0
2021-07-02 10:20:00,41.02,41.07,41.0,41.06,7701.0,36.4653,36.5097,36.4475,36.5008,7701.0
2021-07-02 10:25:00,41.06,41.08,41.04,41.05,8865.0,36.5008,36.5186,36.483,36.4919,8865.0
2021-07-02 10:30:00,41.05,41.12,41.03,41.11,53569.0,36.4919,36.5541,36.4741,36.5453,53569.0
2021-07-02 10:35:00,41.11,41.11,41.06,41.08,9736.0,36.5453,36.5453,36.5008,36.5186,9736.0
2021-07-02 10:40:00,41.08,41.08,41.04,41.04,13730.0,36.5186,36.5186,36.483,36.483,13730.0
2021-07-02 10:45:00,41.04,41.06,41.02,41.05,9924.0,36.483,36.5008,36.4653,36.4919,9924.0
2021-07-02 10:50:00,41.05,41.05,41.01,41.04,26033.0,36.4919,36.4919,36.4564,36.483,26033.0
2021-07-02 10:55:00,41.04,41.06,41.01,41.05,18165.0,36.483,36.5008,36.4564,36.4919,18165.0
2021-07-02 11:00:00,41.04,41.05,40.99,40.99,9529.0,36.483,36.4919,36.4386,36.4386,9529.0
2021-07-02 11:05:00,40.99,41.01,40.98,41.01,20154.0,36.4386,36.4564,36.4297,36.4564,20154.0
2021-07-02 11:10:00,41.02,41.07,41.0,41.04,14437.0,36.4653,36.5097,36.4475,36.483,14437.0
2021-07-02 11:15:00,41.04,41.05,41.01,41.04,12680.0,36.483,36.4919,36.4564,36.483,12680.0
2021-07-02 11:20:00,41.04,41.05,41.03,41.04,3907.0,36.483,36.4919,36.4741,36.483,3907.0
2021-07-02 11:25:00,41.04,41.06,41.04,41.06,8964.0,36.483,36.5008,36.483,36.5008,8964.0
2021-07-02 11:30:00,41.05,41.06,41.03,41.03,14581.0,36.4919,36.5008,36.4741,36.4741,14581.0
2021-07-02 11:35:00,41.04,41.05,41.01,41.02,16972.0,36.483,36.4919,36.4564,36.4653,16972.0
2021-07-02 11:40:00,41.02,41.03,40.99,41.0,11790.0,36.4653,36.4741,36.4386,36.4475,11790.0
2021-07-02 11:45:00,41.0,41.05,41.0,41.05,30574.0,36.4475,36.4919,36.4475,36.4919,30574.0
2021-07-02 11:50:00,41.06,41.06,41.04,41.05,7296.0,36.5008,36.5008,36.483,36.4919,7296.0
2021-07-02 11:55:00,41.05,41.09,41.05,41.06,13980.0,36.4919,36.5275,36.4919,36.5008,13980.0
2021-07-02 12:00:00,41.07,41.07,41.04,41.05,16087.0,36.5097,36.5097,36.483,36.4919,16087.0
2021-07-02 12:05:00,41.05,41.05,41.01,41.02,7342.0,36.4919,36.4919,36.4564,36.4653,7342.0
2021-07-02 12:10:00,41.01,41.02,40.99,41.0,31178.0,36.4564,36.4653,36.4386,36.4475,31178.0
2021-07-02 12:15:00,41.0,41.03,40.99,41.03,7735.0,36.4475,36.4741,36.4386,36.4741,7735.0
2021-07-02 12:20:00,41.03,41.03,41.01,41.01,4641.0,36.4741,36.4741,36.4564,36.4564,4641.0
2021-07-02 12:25:00,41.01,41.02,40.99,41.0,17753.0,36.4564,36.4653,36.4386,36.4475,17753.0
2021-07-02 12:30:00,41.0,41.05,40.99,41.05,12681.0,36.4475,36.4919,36.4386,36.4919,12681.0
2021-07-02 12:35:00,41.05,41.07,41.04,41.06,11664.0,36.4919,36.5097,36.483,36.5008,11664.0
2021-07-02 12:40:00,41.07,41.1,41.06,41.09,11259.0,36.5097,36.5364,36.5008,36.5275,11259.0
2021-07-02 12:45:00,41.08,41.11,41.07,41.1,10026.0,36.5186,36.5453,36.5097,36.5364,10026.0
2021-07-02 12:50:00,41.09,41.12,41.08,41.1,13699.0,36.5275,36.5541,36.5186,36.5364,13699.0
2021-07-02 12:55:00,41.09,41.12,41.08,41.12,7937.0,36.5275,36.5541,36.5186,36.5541,7937.0
2021-07-02 13:00:00,41.12,41.14,41.11,41.14,13459.0,36.5541,36.5719,36.5453,36.5719,13459.0
2021-07-02 13:05:00,41.13,41.14,41.1,41.13,21719.0,36.563,36.5719,36.5364,36.563,21719.0
2021-07-02 13:10:00,41.13,41.14,41.11,41.12,10074.0,36.563,36.5719,36.5453,36.5541,10074.0
2021-07-02 13:15:00,41.12,41.13,41.11,41.12,9817.0,36.5541,36.563,36.5453,36.5541,9817.0
2021-07-02 13:20:00,41.12,41.14,41.11,41.13,12726.0,36.5541,36.5719,36.5453,36.563,12726.0
2021-07-02 13:25:00,41.14,41.15,41.13,41.15,9312.0,36.5719,36.5808,36.563,36.5808,9312.0
2021-07-02 13:30:00,41.14,41.15,41.12,41.12,8362.0,36.5719,36.5808,36.5541,36.5541,8362.0
2021-07-02 13:35:00,41.13,41.16,41.13,41.16,11573.0,36.563,36.5897,36.563,36.5897,11573.0
2021-07-02 13:40:00,41.15,41.18,41.15,41.16,10958.0,36.5808,36.6075,36.5808,36.5897,10958.0
2021-07-02 13:45:00,41.15,41.15,41.14,41.14,2697.0,36.5808,36.5808,36.5719,36.5719,2697.0
2021-07-02 13:50:00,41.15,41.15,41.13,41.14,11738.0,36.5808,36.5808,36.563,36.5719,11738.0
2021-07-02 13:55:00,41.14,41.15,41.13,41.14,5331.0,36.5719,36.5808,36.563,36.5719,5331.0
2021-07-02 14:00:00,41.14,41.17,41.12,41.17,28707.0,36.5719,36.5986,36.5541,36.5986,28707.0
2021-07-02 14:05:00,41.16,41.2,41.16,41.19,11295.0,36.5897,36.6253,36.5897,36.6164,11295.0
2021-07-02 14:10:00,41.2,41.2,41.18,41.2,6739.0,36.6253,36.6253,36.6075,36.6253,6739.0
2021-07-02 14:15:00,41.19,41.2,41.18,41.2,19345.0,36.6164,36.6253,36.6075,36.6253,19345.0
2021-07-02 14:20:00,41.2,41.2,41.19,41.19,4070.0,36.6253,36.6253,36.6164,36.6164,4070.0
2021-07-02 14:25:00,41.19,41.23,41.18,41.22,17537.0,36.6164,36.6519,36.6075,36.643,17537.0
2021-07-02 14:30:00,41.21,41.22,41.2,41.21,8680.0,36.6342,36.643,36.6253,36.6342,8680.0
2021-07-02 14:35:00,41.22,41.23,41.21,41.22,10796.0,36.643,36.6519,36.6342,36.643,10796.0
2021-07-02 14:40:00,41.21,41.23,41.2,41.22,13479.0,36.6342,36.6519,36.6253,36.643,13479.0
2021-07-02 14:45:00,41.22,41.22,41.19,41.2,11332.0,36.643,36.643,36.6164,36.6253,11332.0
2021-07-02 14:50:00,41.2,41.2,41.18,41.2,11021.0,36.6253,36.6253,36.6075,36.6253,11021.0
2021-07-02 14:55:00,41.2,41.21,41.18,41.19,14093.0,36.6253,36.6342,36.6075,36.6164,14093.0
2021-07-02 15:00:00,41.18,41.22,41.18,41.22,13827.0,36.6075,36.643,36.6075,36.643,13827.0
2021-07-02 15:05:00,41.22,41.23,41.21,41.22,8268.0,36.643,36.6519,36.6342,36.643,8268.0
2021-07-02 15:10:00,41.22,41.23,41.19,41.21,16206.0,36.643,36.6519,36.6164,36.6342,16206.0
2021-07-02 15:15:00,41.2,41.22,41.2,41.21,7518.0,36.6253,36.643,36.6253,36.6342,7518.0
2021-07-02 15:20:00,41.21,41.22,41.2,41.22,17955.0,36.6342,36.643,36.6253,36.643,17955.0
2021-07-02 15:25:00,41.21,41.23,41.2,41.22,17511.0,36.6342,36.6519,36.6253,36.643,17511.0
2021-07-02 15:30:00,41.22,41.22,41.18,41.19,11760.0,36.643,36.643,36.6075,36.6164,11760.0
2021-07-02 15:35:00,41.19,41.21,41.15,41.2,19235.0,36.6164,36.6342,36.5808,36.6253,19235.0
2021-07-02 15:40:00,41.21,41.22,41.18,41.21,20909.0,36.6342,36.643,36.6075,36.6342,20909.0
2021-07-02 15:45:00,41.21,41.24,41.2,41.2,30779.0,36.6342,36.6608,36.6253,36.6253,30779.0
2021-07-02 15:50:00,41.24,41.27,41.2,41.25,65236.0,36.6608,36.6875,36.6253,36.6697,65236.0
2021-07-02 15:55:00,41.25,41.25,41.19,41.22,151088.0,36.6697,36.6697,36.6164,36.643,151088.0
2021-07-06 09:30:00,41.0,41.12,40.84,40.89,93644.0,36.4475,36.5541,36.3052,36.3497,93644.0
2021-07-06 09:35:00,40.89,40.96,40.85,40.85,16796.0,36.3497,36.4119,36.3141,36.3141,16796.0
2021-07-06 09:40:00,40.86,40.87,40.73,40.74,20358.0,36.323,36.3319,36.2075,36.2163,20358.0
2021-07-06 09:45:00,40.75,40.79,40.71,40.74,20391.0,36.2252,36.2608,36.1897,36.2163,20391.0
2021-07-06 09:50:00,40.74,40.77,40.71,40.71,20283.0,36.2163,36.243,36.1897,36.1897,20283.0
2021-07-06 09:55:00,40.71,40.72,40.65,40.68,16492.0,36.1897,36.1986,36.1363,36.163,16492.0
2021-07-06 10:00:00,40.68,40.7,40.55,40.56,117750.0,36.163,36.1808,36.0474,36.0563,117750.0
2021-07-06 10:05:00,40.56,40.6,40.54,40.54,17027.0,36.0563,36.0919,36.0386,36.0386,17027.0
2021-07-06 10:10:00,40.54,40.55,40.46,40.46,56281.0,36.0386,36.0474,35.9674,35.9674,56281.0
2021-07-06 10:15:00,40.45,40.49,40.36,40.41,30332.0,35.9585,35.9941,35.8785,35.923,30332.0
2021-07-06 10:20:00,40.41,40.46,40.38,40.43,62572.0,35.923,35.9674,35.8963,35.9408,62572.0
2021-07-06 10:25:00,40.42,40.47,40.41,40.44,18501.0,35.9319,35.9763,35.923,35.9497,18501.0
2021-07-06 10:30:00,40.44,40.46,40.36,40.39,84351.0,35.9497,35.9674,35.8785,35.9052,84351.0
2021-07-06 10:35:00,40.39,40.42,40.36,40.36,28063.0,35.9052,35.9319,35.8785,35.8785,28063.0
2021-07-06 10:40:00,40.37,40.37,40.27,40.28,20620.0,35.8874,35.8874,35.7985,35.8074,20620.0
2021-07-06 10:45:00,40.27,40.28,40.21,40.21,22221.0,35.7985,35.8074,35.7452,35.7452,22221.0
2021-07-06 10:50:00,40.21,40.32,40.17,40.27,80185.0,35.7452,35.843,35.7096,35.7985,80185.0
2021-07-06 10:55:00,40.27,40.29,40.22,40.22,33531.0,35.7985,35.8163,35.7541,35.7541,33531.0
2021-07-06 11:00:00,40.21,40.24,40.16,40.16,12079.0,35.7452,35.7719,35.7007,35.7007,12079.0
2021-07-06 11:05:00,40.16,40.2,40.15,40.17,38798.0,35.7007,35.7363,35.6919,35.7096,38798.0
2021-07-06 11:10:00,40.16,40.18,40.12,40.14,15085.0,35.7007,35.7185,35.6652,35.683,15085.0
2021-07-06 11:15:00,40.14,40.14,40.09,40.09,25441.0,35.683,35.683,35.6385,35.6385,25441.0
2021-07-06 11:20:00,40.09,40.1,40.04,40.06,42477.0,35.6385,35.6474,35.5941,35.6118,42477.0
2021-07-06 11:25:00,40.05,40.13,40.05,40.13,42577.0,35.603,35.6741,35.603,35.6741,42577.0
2021-07-06 11:30:00,40.12,40.15,40.07,40.08,60018.0,35.6652,35.6919,35.6207,35.6296,60018.0
2021-07-06 11:35:00,40.08,40.16,40.07,40.16,39758.0,35.6296,35.7007,35.6207,35.7007,39758.0
2021-07-06 11:40:00,40.16,40.19,40.15,40.18,20800.0,35.7007,35.7274,35.6919,35.7185,20800.0
2021-07-06 11:45:00,40.17,40.2,40.13,40.2,54045.0,35.7096,35.7363,35.6741,35.7363,54045.0
2021-07-06 11:50:00,40.19,40.2,40.13,40.14,18339.0,35.7274,35.7363,35.6741,35.683,18339.0
2021-07-06 11:55:00,40.14,40.16,40.13,40.14,10468.0,35.683,35.7007,35.6741,35.683,10468.0
2021-07-06 12:00:00,40.15,40.15,40.1,40.12,16582.0,35.6919,35.6919,35.6474,35.6652,16582.0
2021-07-06 12:05:00,40.12,40.13,40.04,40.05,13538.0,35.6652,35.6741,35.5941,35.603,13538.0
2021-07-06 12:10:00,40.04,40.1,40.03,40.09,19917.0,35.5941,35.6474,35.5852,35.6385,19917.0
2021-07-06 12:15:00,40.09,40.11,40.04,40.08,21992.0,35.6385,35.6563,35.5941,35.6296,21992.0
2021-07-06 12:20:00,40.07,40.12,40.05,40.11,80528.0,35.6207,35.6652,35.603,35.6563,80528.0
2021-07-06 12:25:00,40.1,40.16,40.08,40.14,17615.0,35.6474,35.7007,35.6296,35.683,17615.0
2021-07-06 12:30:00,40.14,40.16,40.11,40.14,21728.0,35.683,35.7007,35.6563,35.683,21728.0
2021-07-06 12:35:00,40.14,40.14,40.02,40.02,165125.0,35.683,35.683,35.5763,35.5763,165125.0
2021-07-06 12:40:00,40.03,40.05,40.01,40.03,35398.0,35.5852,35.603,35.5674,35.5852,35398.0
2021-07-06 12:45:00,40.03,40.08,40.02,40.08,8461.0,35.5852,35.6296,35.5763,35.6296,8461.0
2021-07-06 12:50:00,40.08,40.13,40.07,40.09,114176.0,35.6296,35.6741,35.6207,35.6385,114176.0
2021-07-06 12:55:00,40.11,40.2,40.11,40.2,8384.0,35.6563,35.7363,35.6563,35.7363,8384.0
2021-07-06 13:00:00,40.2,40.27,40.18,40.25,40673.0,35.7363,35.7985,35.7185,35.7808,40673.0
2021-07-06 13:05:00,40.25,40.26,40.22,40.23,7972.0,35.7808,35.7896,35.7541,35.763,7972.0
2021-07-06 13:10:00,40.24,40.25,40.21,40.22,7607.0,35.7719,35.7808,35.7452,35.7541,7607.0
2021-07-06 13:15:00,40.22,40.26,40.22,40.25,7671.0,35.7541,35.7896,35.7541,35.7808,7671.0
2021-07-06 13:20:00,40.25,40.27,40.23,40.25,6037.0,35.7808,35.7985,35.763,35.7808,6037.0
2021-07-06 13:25:00,40.25,40.27,40.23,40.23,7879.0,35.7808,35.7985,35.763,35.763,7879.0
2021-07-06 13:30:00,40.23,40.27,40.22,40.26,8038.0,35.763,35.7985,35.7541,35.7896,8038.0
2021-07-06 13:35:00,40.26,40.29,40.24,40.28,8861.0,35.7896,35.8163,35.7719,35.8074,8861.0
2021-07-06 13:40:00,40.27,40.33,40.27,40.33,30680.0,35.7985,35.8519,35.7985,35.8519,30680.0
2021-07-06 13:45:00,40.33,40.33,40.29,40.33,16447.0,35.8519,35.8519,35.8163,35.8519,16447.0
2021-07-06 13:50:00,40.32,40.35,40.32,40.34,8975.0,35.843,35.8696,35.843,35.8608,8975.0
2021-07-06 13:55:00,40.34,40.36,40.31,40.32,35987.0,35.8608,35.8785,35.8341,35.843,35987.0
2021-07-06 14:00:00,40.33,40.33,40.29,40.31,27061.0,35.8519,35.8519,35.8163,35.8341,27061.0
2021-07-06 14:05:00,40.3,40.31,40.27,40.3,25104.0,35.8252,35.8341,35.7985,35.8252,25104.0
2021-07-06 14:10:00,40.3,40.3,40.25,40.27,23006.0,35.8252,35.8252,35.7808,35.7985,23006.0
2021-07-06 14:15:00,40.27,40.31,40.27,40.3,15268.0,35.7985,35.8341,35.7985,35.8252,15268.0
2021-07-06 14:20:00,40.3,40.33,40.29,40.32,12964.0,35.8252,35.8519,35.8163,35.843,12964.0
2021-07-06 14:25:00,40.33,40.35,40.32,40.34,11194.0,35.8519,35.8696,35.843,35.8608,11194.0
2021-07-06 14:30:00,40.35,40.38,40.34,40.37,21453.0,35.8696,35.8963,35.8608,35.8874,21453.0
2021-07-06 14:35:00,40.38,40.38,40.33,40.34,28960.0,35.8963,35.8963,35.8519,35.8608,28960.0
2021-07-06 14:40:00,40.34,40.37,40.33,40.36,8361.0,35.8608,35.8874,35.8519,35.8785,8361.0
2021-07-06 14:45:00,40.35,40.39,40.35,40.38,9872.0,35.8696,35.9052,35.8696,35.8963,9872.0
2021-07-06 14:50:00,40.38,40.38,40.32,40.34,15853.0,35.8963,35.8963,35.843,35.8608,15853.0
2021-07-06 14:55:00,40.34,40.36,40.33,40.36,14300.0,35.8608,35.8785,35.8519,35.8785,14300.0
2021-07-06 15:00:00,40.36,40.39,40.35,40.37,18445.0,35.8785,35.9052,35.8696,35.8874,18445.0
2021-07-06 15:05:00,40.37,40.41,40.36,40.41,15327.0,35.8874,35.923,35.8785,35.923,15327.0
2021-07-06 15:10:00,40.41,40.42,40.39,40.4,19837.0,35.923,35.9319,35.9052,35.9141,19837.0
2021-07-06 15:15:00,40.4,40.41,40.39,40.4,12328.0,35.9141,35.923,35.9052,35.9141,12328.0
2021-07-06 15:20:00,40.41,40.42,40.4,40.41,20126.0,35.923,35.9319,35.9141,35.923,20126.0
2021-07-06 15:25:00,40.41,40.44,40.41,40.43,26881.0,35.923,35.9497,35.923,35.9408,26881.0
2021-07-06 15:30:00,40.44,40.45,40.39,40.39,21604.0,35.9497,35.9585,35.9052,35.9052,21604.0
2021-07-06 15:35:00,40.4,40.44,40.39,40.44,19325.0,35.9141,35.9497,35.9052,35.9497,19325.0
2021-07-06 15:40:00,40.44,40.45,40.42,40.43,27905.0,35.9497,35.9585,35.9319,35.9408,27905.0
2021-07-06 15:45:00,40.43,40.46,40.42,40.46,35534.0,35.9408,35.9674,35.9319,35.9674,35534.0
2021-07-06 15:50:00,40.46,40.5,40.44,40.46,83833.0,35.9674,36.003,35.9497,35.9674,83833.0
2021-07-06 15:55:00,40.46,40.47,40.41,40.42,135273.0,35.9674,35.9763,35.923,35.9319,135273.0
2021-07-07 09:30:00,40.44,40.55,40.35,40.54,87117.0,35.9497,36.0474,35.8696,36.0386,87117.0
2021-07-07 09:35:00,40.55,40.69,40.55,40.65,23072.0,36.0474,36.1719,36.0474,36.1363,23072.0
2021-07-07 09:40:00,40.65,40.66,40.59,40.64,38911.0,36.1363,36.1452,36.083,36.1274,38911.0
2021-07-07 09:45:00,40.63,40.72,40.62,40.66,34036.0,36.1186,36.1986,36.1097,36.1452,34036.0
2021-07-07 09:50:00,40.66,40.66,40.54,40.55,28588.0,36.1452,36.1452,36.0386,36.0474,28588.0
2021-07-07 09:55:00,40.55,40.6,40.53,40.58,12743.0,36.0474,36.0919,36.0297,36.0741,12743.0
2021-07-07 10:00:00,40.58,40.58,40.52,40.55,29308.0,36.0741,36.0741,36.0208,36.0474,29308.0
2021-07-07 10:05:00,40.54,40.67,40.54,40.63,35953.0,36.0386,36.1541,36.0386,36.1186,35953.0
2021-07-07 10:10:00,40.63,40.64,40.57,40.61,9778.0,36.1186,36.1274,36.0652,36.1008,9778.0
2021-07-07 10:15:00,40.61,40.61,40.54,40.58,8568.0,36.1008,36.1008,36.0386,36.0741,8568.0
2021-07-07 10:20:00,40.57,40.57,40.52,40.52,15237.0,36.0652,36.0652,36.0208,36.0208,15237.0
2021-07-07 10:25:00,40.53,40.54,40.43,40.45,15588.0,36.0297,36.0386,35.9408,35.9585,15588.0
2021-07-07 10:30:00,40.45,40.46,40.35,40.36,18710.0,35.9585,35.9674,35.8696,35.8785,18710.0
2021-07-07 10:35:00,40.36,40.4,40.36,40.37,11861.0,35.8785,35.9141,35.8785,35.8874,11861.0
2021-07-07 10:40:00,40.38,40.41,40.33,40.34,12622.0,35.8963,35.923,35.8519,35.8608,12622.0
2021-07-07 10:45:00,40.33,40.45,40.32,40.45,12370.0,35.8519,35.9585,35.843,35.9585,12370.0
2021-07-07 10:50:00,40.42,40.46,40.41,40.46,8062.0,35.9319,35.9674,35.923,35.9674,8062.0
2021-07-07 10:55:00,40.44,40.46,40.43,40.45,8319.0,35.9497,35.9674,35.9408,35.9585,8319.0
2021-07-07 11:00:00,40.45,40.47,40.4,40.44,19301.0,35.9585,35.9763,35.9141,35.9497,19301.0
2021-07-07 11:05:00,40.44,40.5,40.44,40.46,33047.0,35.9497,36.003,35.9497,35.9674,33047.0
2021-07-07 11:10:00,40.45,40.56,40.44,40.55,31458.0,35.9585,36.0563,35.9497,36.0474,31458.0
2021-07-07 11:15:00,40.55,40.61,40.55,40.59,27562.0,36.0474,36.1008,36.0474,36.083,27562.0
2021-07-07 11:20:00,40.59,40.67,40.58,40.67,15870.0,36.083,36.1541,36.0741,36.1541,15870.0
2021-07-07 11:25:00,40.67,40.7,40.65,40.7,18224.0,36.1541,36.1808,36.1363,36.1808,18224.0
2021-07-07 11:30:00,40.7,40.77,40.69,40.76,18347.0,36.1808,36.243,36.1719,36.2341,18347.0
2021-07-07 11:35:00,40.76,40.82,40.76,40.81,19126.0,36.2341,36.2875,36.2341,36.2786,19126.0
2021-07-07 11:40:00,40.82,40.83,40.77,40.78,28851.0,36.2875,36.2964,36.243,36.2519,28851.0
2021-07-07 11:45:00,40.79,40.8,40.74,40.77,33457.0,36.2608,36.2697,36.2163,36.243,33457.0
2021-07-07 11:50:00,40.77,40.81,40.77,40.78,47795.0,36.243,36.2786,36.243,36.2519,47795.0
2021-07-07 11:55:00,40.78,40.78,40.7,40.73,13715.0,36.2519,36.2519,36.1808,36.2075,13715.0
2021-07-07 12:00:00,40.74,40.78,40.73,40.77,8569.0,36.2163,36.2519,36.2075,36.243,8569.0
2021-07-07 12:05:00,40.77,40.78,40.74,40.75,6093.0,36.243,36.2519,36.2163,36.2252,6093.0
2021-07-07 12:10:00,40.74,40.77,40.71,40.77,11015.0,36.2163,36.243,36.1897,36.243,11015.0
2021-07-07 12:15:00,40.77,40.77,40.72,40.75,7465.0,36.243,36.243,36.1986,36.2252,7465.0
2021-07-07 12:20:00,40.76,40.77,40.71,40.73,12342.0,36.2341,36.243,36.1897,36.2075,12342.0
2021-07-07 12:25:00,40.73,40.75,40.72,40.73,8917.0,36.2075,36.2252,36.1986,36.2075,8917.0
2021-07-07 12:30:00,40.73,40.79,40.73,40.79,14368.0,36.2075,36.2608,36.2075,36.2608,14368.0
2021-07-07 12:35:00,40.79,40.8,40.76,40.77,12075.0,36.2608,36.2697,36.2341,36.243,12075.0
2021-07-07 12:40:00,40.76,40.77,40.7,40.7,17083.0,36.2341,36.243,36.1808,36.1808,17083.0
2021-07-07 12:45:00,40.69,40.72,40.67,40.72,11845.0,36.1719,36.1986,36.1541,36.1986,11845.0
2021-07-07 12:50:00,40.72,40.74,40.7,40.71,12929.0,36.1986,36.2163,36.1808,36.1897,12929.0
2021-07-07 12:55:00,40.72,40.72,40.68,40.69,11681.0,36.1986,36.1986,36.163,36.1719,11681.0
2021-07-07 13:00:00,40.69,40.7,40.67,40.68,10337.0,36.1719,36.1808,36.1541,36.163,10337.0
2021-07-07 13:05:00,40.69,40.69,40.67,40.67,6557.0,36.1719,36.1719,36.1541,36.1541,6557.0
2021-07-07 13:10:00,40.66,40.69,40.64,40.69,6071.0,36.1452,36.1719,36.1274,36.1719,6071.0
2021-07-07 13:15:00,40.68,40.7,40.66,40.69,9502.0,36.163,36.1808,36.1452,36.1719,9502.0
2021-07-07 13:20:00,40.69,40.69,40.65,40.66,6893.0,36.1719,36.1719,36.1363,36.1452,6893.0
2021-07-07 13:25:00,40.66,40.66,40.63,40.64,7123.0,36.1452,36.1452,36.1186,36.1274,7123.0
2021-07-07 13:30:00,40.64,40.64,40.62,40.63,6352.0,36.1274,36.1274,36.1097,36.1186,6352.0
2021-07-07 13:35:00,40.63,40.65,40.62,40.65,11582.0,36.1186,36.1363,36.1097,36.1363,11582.0
2021-07-07 13:40:00,40.66,40.67,40.64,40.66,8181.0,36.1452,36.1541,36.1274,36.1452,8181.0
2021-07-07 13:45:00,40.66,40.69,40.65,40.69,7783.0,36.1452,36.1719,36.1363,36.1719,7783.0
2021-07-07 13:50:00,40.69,40.72,40.68,40.7,11479.0,36.1719,36.1986,36.163,36.1808,11479.0
2021-07-07 13:55:00,40.71,40.74,40.67,40.67,15207.0,36.1897,36.2163,36.1541,36.1541,15207.0
2021-07-07 14:00:00,40.69,40.8,40.69,40.78,17632.0,36.1719,36.2697,36.1719,36.2519,17632.0
2021-07-07 14:05:00,40.77,40.78,40.74,40.76,10826.0,36.243,36.2519,36.2163,36.2341,10826.0
2021-07-07 14:10:00,40.76,40.77,40.67,40.68,13322.0,36.2341,36.243,36.1541,36.163,13322.0
2021-07-07 14:15:00,40.67,40.71,40.65,40.71,19693.0,36.1541,36.1897,36.1363,36.1897,19693.0
2021-07-07 14:20:00,40.7,40.7,40.63,40.64,11417.0,36.1808,36.1808,36.1186,36.1274,11417.0
2021-07-07 14:25:00,40.65,40.67,40.62,40.62,7827.0,36.1363,36.1541,36.1097,36.1097,7827.0
2021-07-07 14:30:00,40.61,40.61,40.54,40.55,37425.0,36.1008,36.1008,36.0386,36.0474,37425.0
2021-07-07 14:35:00,40.55,40.56,40.51,40.52,23603.0,36.0474,36.0563,36.0119,36.0208,23603.0
2021-07-07 14:40:00,40.52,40.56,40.51,40.54,17003.0,36.0208,36.0563,36.0119,36.0386,17003.0
2021-07-07 14:45:00,40.54,40.61,40.54,40.61,7406.0,36.0386,36.1008,36.0386,36.1008,7406.0
2021-07-07 14:50:00,40.61,40.65,40.6,40.64,17314.0,36.1008,36.1363,36.0919,36.1274,17314.0
2021-07-07 14:55:00,40.65,40.68,40.64,40.68,4506.0,36.1363,36.163,36.1274,36.163,4506.0
2021-07-07 15:00:00,40.68,40.69,40.67,40.69,8184.0,36.163,36.1719,36.1541,36.1719,8184.0
2021-07-07 15:05:00,40.69,40.73,40.68,40.73,12076.0,36.1719,36.2075,36.163,36.2075,12076.0
2021-07-07 15:10:00,40.73,40.74,40.71,40.73,20813.0,36.2075,36.2163,36.1897,36.2075,20813.0
2021-07-07 15:15:00,40.73,40.74,40.69,40.69,16709.0,36.2075,36.2163,36.1719,36.1719,16709.0
2021-07-07 15:20:00,40.7,40.74,40.69,40.72,24662.0,36.1808,36.2163,36.1719,36.1986,24662.0
2021-07-07 15:25:00,40.73,40.73,40.67,40.7,25634.0,36.2075,36.2075,36.1541,36.1808,25634.0
2021-07-07 15:30:00,40.69,40.69,40.65,40.68,37544.0,36.1719,36.1719,36.1363,36.163,37544.0
2021-07-07 15:35:00,40.67,40.68,40.62,40.65,23805.0,36.1541,36.163,36.1097,36.1363,23805.0
2021-07-07 15:40:00,40.65,40.66,40.63,40.63,15551.0,36.1363,36.1452,36.1186,36.1186,15551.0
2021-07-07 15:45:00,40.63,40.67,40.62,40.64,42510.0,36.1186,36.1541,36.1097,36.1274,42510.0
2021-07-07 15:50:00,40.64,40.7,40.63,40.68,75835.0,36.1274,36.1808,36.1186,36.163,75835.0
2021-07-07 15:55:00,40.67,40.68,40.6,40.66,299838.0,36.1541,36.163,36.0919,36.1452,299838.0
2021-07-08 09:30:00,39.85,40.0,39.81,39.91,97349.0,35.4252,35.5585,35.3896,35.4785,97349.0
2021-07-08 09:35:00,39.91,39.91,39.68,39.8,35675.0,35.4785,35.4785,35.274,35.3807,35675.0
2021-07-08 09:40:00,39.8,39.8,39.67,39.72,19447.0,35.3807,35.3807,35.2652,35.3096,19447.0
2021-07-08 09:45:00,39.72,39.79,39.62,39.79,44468.0,35.3096,35.3718,35.2207,35.3718,44468.0
2021-07-08 09:50:00,39.78,39.85,39.75,39.84,35525.0,35.3629,35.4252,35.3363,35.4163,35525.0
2021-07-08 09:55:00,39.85,39.91,39.84,39.87,36275.0,35.4252,35.4785,35.4163,35.4429,36275.0
2021-07-08 10:00:00,39.86,39.86,39.68,39.75,40248.0,35.4341,35.4341,35.274,35.3363,40248.0
2021-07-08 10:05:00,39.75,39.84,39.74,39.78,27787.0,35.3363,35.4163,35.3274,35.3629,27787.0
2021-07-08 10:10:00,39.78,39.84,39.77,39.8,22644.0,35.3629,35.4163,35.354,35.3807,22644.0
2021-07-08 10:15:00,39.8,39.81,39.73,39.75,36505.0,35.3807,35.3896,35.3185,35.3363,36505.0
2021-07-08 10:20:00,39.73,39.77,39.71,39.76,76774.0,35.3185,35.354,35.3007,35.3452,76774.0
2021-07-08 10:25:00,39.76,39.92,39.71,39.92,88930.0,35.3452,35.4874,35.3007,35.4874,88930.0
2021-07-08 10:30:00,39.93,39.95,39.87,39.89,56700.0,35.4963,35.5141,35.4429,35.4607,56700.0
2021-07-08 10:35:00,39.89,39.93,39.86,39.9,23006.0,35.4607,35.4963,35.4341,35.4696,23006.0
2021-07-08 10:40:00,39.91,40.0,39.86,39.99,29062.0,35.4785,35.5585,35.4341,35.5496,29062.0
2021-07-08 10:45:00,39.98,40.0,39.91,39.93,35223.0,35.5407,35.5585,35.4785,35.4963,35223.0
2021-07-08 10:50:00,39.93,39.97,39.89,39.95,48095.0,35.4963,35.5318,35.4607,35.5141,48095.0
2021-07-08 10:55:00,39.96,39.96,39.89,39.9,21932.0,35.523,35.523,35.4607,35.4696,21932.0
2021-07-08 11:00:00,39.91,39.98,39.9,39.96,28244.0,35.4785,35.5407,35.4696,35.523,28244.0
2021-07-08 11:05:00,39.97,40.08,39.95,40.07,63638.0,35.5318,35.6296,35.5141,35.6207,63638.0
2021-07-08 11:10:00,40.07,40.11,40.07,40.11,5852.0,35.6207,35.6563,35.6207,35.6563,5852.0
2021-07-08 11:15:00,40.1,40.13,40.06,40.13,9417.0,35.6474,35.6741,35.6118,35.6741,9417.0
2021-07-08 11:20:00,40.13,40.16,40.09,40.09,9593.0,35.6741,35.7007,35.6385,35.6385,9593.0
2021-07-08 11:25:00,40.1,40.15,40.08,40.15,10570.0,35.6474,35.6919,35.6296,35.6919,10570.0
2021-07-08 11:30:00,40.15,40.18,40.14,40.18,32064.0,35.6919,35.7185,35.683,35.7185,32064.0
2021-07-08 11:35:00,40.17,40.28,40.16,40.27,15872.0,35.7096,35.8074,35.7007,35.7985,15872.0
2021-07-08 11:40:00,40.27,40.31,40.26,40.27,11178.0,35.7985,35.8341,35.7896,35.7985,11178.0
2021-07-08 11:45:00,40.27,40.32,40.27,40.3,10251.0,35.7985,35.843,35.7985,35.8252,10251.0
2021-07-08 11:50:00,40.3,40.34,40.29,40.34,19357.0,35.8252,35.8608,35.8163,35.8608,19357.0
2021-07-08 11:55:00,40.33,40.33,40.28,40.3,6119.0,35.8519,35.8519,35.8074,35.8252,6119.0
2021-07-08 12:00:00,40.3,40.36,40.3,40.36,6036.0,35.8252,35.8785,35.8252,35.8785,6036.0
2021-07-08 12:05:00,40.36,40.42,40.35,40.41,11048.0,35.8785,35.9319,35.8696,35.923,11048.0
2021-07-08 12:10:00,40.41,40.42,40.37,40.39,8896.0,35.923,35.9319,35.8874,35.9052,8896.0
2021-07-08 12:15:00,40.39,40.4,40.37,40.38,13672.0,35.9052,35.9141,35.8874,35.8963,13672.0
2021-07-08 12:20:00,40.38,40.41,40.34,40.36,22130.0,35.8963,35.923,35.8608,35.8785,22130.0
2021-07-08 12:25:00,40.35,40.4,40.35,40.4,7908.0,35.8696,35.9141,35.8696,35.9141,7908.0
2021-07-08 12:30:00,40.38,40.43,40.36,40.41,14923.0,35.8963,35.9408,35.8785,35.923,14923.0
2021-07-08 12:35:00,40.41,40.42,40.38,40.4,7651.0,35.923,35.9319,35.8963,35.9141,7651.0
2021-07-08 12:40:00,40.39,40.43,40.38,40.43,5210.0,35.9052,35.9408,35.8963,35.9408,5210.0
2021-07-08 12:45:00,40.43,40.44,40.41,40.42,3922.0,35.9408,35.9497,35.923,35.9319,3922.0
2021-07-08 12:50:00,40.43,40.43,40.41,40.42,5084.0,35.9408,35.9408,35.923,35.9319,5084.0
2021-07-08 12:55:00,40.42,40.42,40.39,40.4,7177.0,35.9319,35.9319,35.9052,35.9141,7177.0
2021-07-08 13:00:00,40.38,40.39,40.36,40.37,9785.0,35.8963,35.9052,35.8785,35.8874,9785.0
2021-07-08 13:05:00,40.37,40.39,40.37,40.39,23112.0,35.8874,35.9052,35.8874,35.9052,23112.0
2021-07-08 13:10:00,40.39,40.4,40.26,40.26,13008.0,35.9052,35.9141,35.7896,35.7896,13008.0
2021-07-08 13:15:00,40.25,40.27,40.24,40.24,14623.0,35.7808,35.7985,35.7719,35.7719,14623.0
2021-07-08 13:20:00,40.25,40.25,40.19,40.2,7037.0,35.7808,35.7808,35.7274,35.7363,7037.0
2021-07-08 13:25:00,40.2,40.27,40.2,40.26,13403.0,35.7363,35.7985,35.7363,35.7896,13403.0
2021-07-08 13:30:00,40.25,40.25,40.19,40.22,14649.0,35.7808,35.7808,35.7274,35.7541,14649.0
2021-07-08 13:35:00,40.22,40.25,40.2,40.23,8471.0,35.7541,35.7808,35.7363,35.763,8471.0
2021-07-08 13:40:00,40.22,40.23,40.21,40.22,6745.0,35.7541,35.763,35.7452,35.7541,6745.0
2021-07-08 13:45:00,40.22,40.23,40.19,40.2,19667.0,35.7541,35.763,35.7274,35.7363,19667.0
2021-07-08 13:50:00,40.2,40.21,40.15,40.15,25250.0,35.7363,35.7452,35.6919,35.6919,25250.0
2021-07-08 13:55:00,40.15,40.16,40.13,40.14,9979.0,35.6919,35.7007,35.6741,35.683,9979.0
2021-07-08 14:00:00,40.14,40.14,40.1,40.12,6489.0,35.683,35.683,35.6474,35.6652,6489.0
2021-07-08 14:05:00,40.12,40.13,40.07,40.08,22528.0,35.6652,35.6741,35.6207,35.6296,22528.0
2021-07-08 14:10:00,40.08,40.12,40.07,40.11,7129.0,35.6296,35.6652,35.6207,35.6563,7129.0
2021-07-08 14:15:00,40.11,40.13,40.06,40.08,19710.0,35.6563,35.6741,35.6118,35.6296,19710.0
2021-07-08 14:20:00,40.08,40.1,40.01,40.02,33628.0,35.6296,35.6474,35.5674,35.5763,33628.0
2021-07-08 14:25:00,40.02,40.05,40.0,40.05,16486.0,35.5763,35.603,35.5585,35.603,16486.0
2021-07-08 14:30:00,40.04,40.06,40.02,40.06,17453.0,35.5941,35.6118,35.5763,35.6118,17453.0
2021-07-08 14:35:00,40.05,40.08,40.03,40.04,26507.0,35.603,35.6296,35.5852,35.5941,26507.0
2021-07-08 14:40:00,40.04,40.05,40.02,40.02,11763.0,35.5941,35.603,35.5763,35.5763,11763.0
2021-07-08 14:45:00,40.03,40.04,40.01,40.03,18527.0,35.5852,35.5941,35.5674,35.5852,18527.0
2021-07-08 14:50:00,40.01,40.04,40.0,40.01,13075.0,35.5674,35.5941,35.5585,35.5674,13075.0
2021-07-08 14:55:00,40.01,40.05,40.0,40.02,7631.0,35.5674,35.603,35.5585,35.5763,7631.0
2021-07-08 15:00:00,40.03,40.07,40.02,40.06,10693.0,35.5852,35.6207,35.5763,35.6118,10693.0
2021-07-08 15:05:00,40.06,40.08,40.02,40.02,15390.0,35.6118,35.6296,35.5763,35.5763,15390.0
2021-07-08 15:10:00,40.02,40.03,40.0,40.01,18410.0,35.5763,35.5852,35.5585,35.5674,18410.0
2021-07-08 15:15:00,40.01,40.02,39.99,40.01,44369.0,35.5674,35.5763,35.5496,35.5674,44369.0
2021-07-08 15:20:00,40.0,40.07,40.0,40.05,25729.0,35.5585,35.6207,35.5585,35.603,25729.0
2021-07-08 15:25:00,40.05,40.08,40.03,40.05,23415.0,35.603,35.6296,35.5852,35.603,23415.0
2021-07-08 15:30:00,40.05,40.1,40.05,40.08,29616.0,35.603,35.6474,35.603,35.6296,29616.0
2021-07-08 15:35:00,40.08,40.12,40.06,40.09,29620.0,35.6296,35.6652,35.6118,35.6385,29620.0
2021-07-08 15:40:00,40.09,40.09,40.0,40.03,55675.0,35.6385,35.6385,35.5585,35.5852,55675.0
2021-07-08 15:45:00,40.03,40.04,39.96,39.97,46311.0,35.5852,35.5941,35.523,35.5318,46311.0
2021-07-08 15:50:00,39.97,40.06,39.94,40.02,75371.0,35.5318,35.6118,35.5052,35.5763,75371.0
2021-07-08 15:55:00,40.03,40.11,40.03,40.11,185794.0,35.5852,35.6563,35.5852,35.6563,185794.0
2021-07-09 09:30:00,40.59,40.7,40.48,40.61,67452.0,36.083,36.1808,35.9852,36.1008,67452.0
2021-07-09 09:35:00,40.59,40.62,40.56,40.57,33887.0,36.083,36.1097,36.0563,36.0652,33887.0
2021-07-09 09:40:00,40.57,40.7,40.57,40.7,31256.0,36.0652,36.1808,36.0652,36.1808,31256.0
2021-07-09 09:45:00,40.71,40.79,40.7,40.75,32129.0,36.1897,36.2608,36.1808,36.2252,32129.0
2021-07-09 09:50:00,40.76,40.87,40.75,40.84,43556.0,36.2341,36.3319,36.2252,36.3052,43556.0
2021-07-09 09:55:00,40.86,40.9,40.83,40.84,20358.0,36.323,36.3586,36.2964,36.3052,20358.0
2021-07-09 10:00:00,40.85,40.91,40.84,40.9,69807.0,36.3141,36.3675,36.3052,36.3586,69807.0
2021-07-09 10:05:00,40.9,40.91,40.85,40.87,19696.0,36.3586,36.3675,36.3141,36.3319,19696.0
2021-07-09 10:10:00,40.87,40.92,40.86,40.91,67338.0,36.3319,36.3764,36.323,36.3675,67338.0
2021-07-09 10:15:00,40.91,41.02,40.91,41.0,49068.0,36.3675,36.4653,36.3675,36.4475,49068.0
2021-07-09 10:20:00,41.0,41.01,40.97,40.99,24100.0,36.4475,36.4564,36.4208,36.4386,24100.0
2021-07-09 10:25:00,40.99,41.0,40.93,40.95,23320.0,36.4386,36.4475,36.3852,36.403,23320.0
2021-07-09 10:30:00,40.95,41.0,40.95,40.95,29556.0,36.403,36.4475,36.403,36.403,29556.0
2021-07-09 10:35:00,40.96,41.06,40.95,41.02,20337.0,36.4119,36.5008,36.403,36.4653,20337.0
2021-07-09 10:40:00,41.03,41.06,41.01,41.04,25435.0,36.4741,36.5008,36.4564,36.483,25435.0
2021-07-09 10:45:00,41.03,41.11,41.02,41.08,66140.0,36.4741,36.5453,36.4653,36.5186,66140.0
2021-07-09 10:50:00,41.08,41.08,41.0,41.01,15312.0,36.5186,36.5186,36.4475,36.4564,15312.0
2021-07-09 10:55:00,41.01,41.01,40.87,40.87,34336.0,36.4564,36.4564,36.3319,36.3319,34336.0
2021-07-09 11:00:00,40.87,40.93,40.87,40.89,26823.0,36.3319,36.3852,36.3319,36.3497,26823.0
2021-07-09 11:05:00,40.89,40.96,40.89,40.93,27081.0,36.3497,36.4119,36.3497,36.3852,27081.0
2021-07-09 11:10:00,40.93,40.94,40.91,40.94,12009.0,36.3852,36.3941,36.3675,36.3941,12009.0
2021-07-09 11:15:00,40.93,40.94,40.91,40.93,22305.0,36.3852,36.3941,36.3675,36.3852,22305.0
2021-07-09 11:20:00,40.92,40.98,40.92,40.98,17338.0,36.3764,36.4297,36.3764,36.4297,17338.0
2021-07-09 11:25:00,40.97,41.02,40.96,40.98,20146.0,36.4208,36.4653,36.4119,36.4297,20146.0
2021-07-09 11:30:00,40.98,41.01,40.98,41.0,7554.0,36.4297,36.4564,36.4297,36.4475,7554.0
2021-07-09 11:35:00,40.99,41.01,40.98,41.0,15401.0,36.4386,36.4564,36.4297,36.4475,15401.0
2021-07-09 11:40:00,41.01,41.07,41.0,41.05,35289.0,36.4564,36.5097,36.4475,36.4919,35289.0
2021-07-09 11:45:00,41.05,41.05,40.96,40.97,17760.0,36.4919,36.4919,36.4119,36.4208,17760.0
2021-07-09 11:50:00,40.97,40.99,40.96,40.98,10357.0,36.4208,36.4386,36.4119,36.4297,10357.0
2021-07-09 11:55:00,40.98,40.99,40.91,40.92,25402.0,36.4297,36.4386,36.3675,36.3764,25402.0
2021-07-09 12:00:00,40.93,40.95,40.92,40.92,12342.0,36.3852,36.403,36.3764,36.3764,12342.0
2021-07-09 12:05:00,40.91,40.93,40.91,40.91,10460.0,36.3675,36.3852,36.3675,36.3675,10460.0
2021-07-09 12:10:00,40.91,40.92,40.88,40.91,18203.0,36.3675,36.3764,36.3408,36.3675,18203.0
2021-07-09 12:15:00,40.9,40.94,40.9,40.93,19939.0,36.3586,36.3941,36.3586,36.3852,19939.0
2021-07-09 12:20:00,40.93,40.93,40.88,40.89,17338.0,36.3852,36.3852,36.3408,36.3497,17338.0
2021-07-09 12:25:00,40.9,40.9,40.87,40.89,12657.0,36.3586,36.3586,36.3319,36.3497,12657.0
2021-07-09 12:30:00,40.89,40.89,40.84,40.87,20076.0,36.3497,36.3497,36.3052,36.3319,20076.0
2021-07-09 12:35:00,40.87,40.89,40.86,40.89,8803.0,36.3319,36.3497,36.323,36.3497,8803.0
2021-07-09 12:40:00,40.89,40.94,40.88,40.94,7352.0,36.3497,36.3941,36.3408,36.3941,7352.0
2021-07-09 12:45:00,40.93,40.94,40.9,40.91,14186.0,36.3852,36.3941,36.3586,36.3675,14186.0
2021-07-09 12:50:00,40.91,40.94,40.89,40.93,16151.0,36.3675,36.3941,36.3497,36.3852,16151.0
2021-07-09 12:55:00,40.93,40.94,40.89,40.9,9185.0,36.3852,36.3941,36.3497,36.3586,9185.0
2021-07-09 13:00:00,40.9,40.92,40.89,40.92,10744.0,36.3586,36.3764,36.3497,36.3764,10744.0
2021-07-09 13:05:00,40.91,40.94,40.89,40.9,14823.0,36.3675,36.3941,36.3497,36.3586,14823.0
2021-07-09 13:10:00,40.9,40.92,40.89,40.9,11097.0,36.3586,36.3764,36.3497,36.3586,11097.0
2021-07-09 13:15:00,40.9,40.95,40.9,40.94,20029.0,36.3586,36.403,36.3586,36.3941,20029.0
2021-07-09 13:20:00,40.94,40.94,40.91,40.94,11387.0,36.3941,36.3941,36.3675,36.3941,11387.0
2021-07-09 13:25:00,40.95,40.95,40.94,40.95,4743.0,36.403,36.403,36.3941,36.403,4743.0
2021-07-09 13:30:00,40.94,40.95,40.92,40.93,12008.0,36.3941,36.403,36.3764,36.3852,12008.0
2021-07-09 13:35:00,40.93,40.95,40.91,40.95,9549.0,36.3852,36.403,36.3675,36.403,9549.0
2021-07-09 13:40:00,40.95,40.99,40.94,40.99,9781.0,36.403,36.4386,36.3941,36.4386,9781.0
2021-07-09 13:45:00,40.99,41.0,40.98,40.99,14995.0,36.4386,36.4475,36.4297,36.4386,14995.0
2021-07-09 13:50:00,40.98,41.0,40.98,40.99,5123.0,36.4297,36.4475,36.4297,36.4386,5123.0
2021-07-09 13:55:00,40.98,40.99,40.96,40.98,11782.0,36.4297,36.4386,36.4119,36.4297,11782.0
2021-07-09 14:00:00,40.98,40.99,40.96,40.97,12579.0,36.4297,36.4386,36.4119,36.4208,12579.0
2021-07-09 14:05:00,40.97,40.97,40.95,40.95,7806.0,36.4208,36.4208,36.403,36.403,7806.0
2021-07-09 14:10:00,40.95,40.96,40.94,40.96,13696.0,36.403,36.4119,36.3941,36.4119,13696.0
2021-07-09 14:15:00,40.96,41.0,40.96,41.0,15087.0,36.4119,36.4475,36.4119,36.4475,15087.0
2021-07-09 14:20:00,40.99,41.01,40.98,41.01,16408.0,36.4386,36.4564,36.4297,36.4564,16408.0
2021-07-09 14:25:00,41.01,41.04,41.0,41.02,15132.0,36.4564,36.483,36.4475,36.4653,15132.0
2021-07-09 14:30:00,41.03,41.04,41.02,41.02,10962.0,36.4741,36.483,36.4653,36.4653,10962.0
2021-07-09 14:35:00,41.02,41.05,41.02,41.05,11851.0,36.4653,36.4919,36.4653,36.4919,11851.0
2021-07-09 14:40:00,41.05,41.07,41.03,41.06,22266.0,36.4919,36.5097,36.4741,36.5008,22266.0
2021-07-09 14:45:00,41.06,41.09,41.05,41.09,14839.0,36.5008,36.5275,36.4919,36.5275,14839.0
2021-07-09 14:50:00,41.09,41.1,41.08,41.09,18383.0,36.5275,36.5364,36.5186,36.5275,18383.0
2021-07-09 14:55:00,41.09,41.09,41.05,41.05,23570.0,36.5275,36.5275,36.4919,36.4919,23570.0
2021-07-09 15:00:00,41.05,41.06,41.01,41.01,25052.0,36.4919,36.5008,36.4564,36.4564,25052.0
2021-07-09 15:05:00,41.02,41.06,41.0,41.05,13969.0,36.4653,36.5008,36.4475,36.4919,13969.0
2021-07-09 15:10:00,41.05,41.08,41.05,41.08,21443.0,36.4919,36.5186,36.4919,36.5186,21443.0
2021-07-09 15:15:00,41.08,41.1,41.07,41.09,16858.0,36.5186,36.5364,36.5097,36.5275,16858.0
2021-07-09 15:20:00,41.08,41.08,41.04,41.05,24725.0,36.5186,36.5186,36.483,36.4919,24725.0
2021-07-09 15:25:00,41.05,41.08,41.04,41.08,17266.0,36.4919,36.5186,36.483,36.5186,17266.0
2021-07-09 15:30:00,41.08,41.08,41.04,41.08,29100.0,36.5186,36.5186,36.483,36.5186,29100.0
2021-07-09 15:35:00,41.08,41.11,41.06,41.06,33693.0,36.5186,36.5453,36.5008,36.5008,33693.0
2021-07-09 15:40:00,41.07,41.07,41.01,41.01,29866.0,36.5097,36.5097,36.4564,36.4564,29866.0
2021-07-09 15:45:00,41.01,41.07,41.0,41.07,52333.0,36.4564,36.5097,36.4475,36.5097,52333.0
2021-07-09 15:50:00,41.07,41.09,41.03,41.08,96772.0,36.5097,36.5275,36.4741,36.5186,96772.0
2021-07-09 15:55:00,41.07,41.09,41.02,41.03,194506.0,36.5097,36.5275,36.4653,36.4741,194506.0
2021-07-12 09:30:00,41.09,41.09,40.9,40.97,107867.0,36.5275,36.5275,36.3586,36.4208,107867.0
2021-07-12 09:35:00,40.98,41.24,40.96,41.19,42494.0,36.4297,36.6608,36.4119,36.6164,42494.0
2021-07-12 09:40:00,41.17,41.29,41.14,41.28,68463.0,36.5986,36.7053,36.5719,36.6964,68463.0
2021-07-12 09:45:00,41.27,41.35,41.22,41.35,49299.0,36.6875,36.7586,36.643,36.7586,49299.0
2021-07-12 09:50:00,41.34,41.35,41.17,41.19,23486.0,36.7497,36.7586,36.5986,36.6164,23486.0
2021-07-12 09:55:00,41.2,41.23,41.18,41.23,14435.0,36.6253,36.6519,36.6075,36.6519,14435.0
2021-07-12 10:00:00,41.23,41.31,41.2,41.27,41271.0,36.6519,36.7231,36.6253,36.6875,41271.0
2021-07-12 10:05:00,41.27,41.28,41.22,41.22,24507.0,36.6875,36.6964,36.643,36.643,24507.0
2021-07-12 10:10:00,41.22,41.25,41.14,41.15,50453.0,36.643,36.6697,36.5719,36.5808,50453.0
2021-07-12 10:15:00,41.14,41.19,41.1,41.11,24629.0,36.5719,36.6164,36.5364,36.5453,24629.0
2021-07-12 10:20:00,41.12,41.12,41.03,41.05,31686.0,36.5541,36.5541,36.4741,36.4919,31686.0
2021-07-12 10:25:00,41.05,41.08,41.04,41.08,17212.0,36.4919,36.5186,36.483,36.5186,17212.0
2021-07-12 10:30:00,41.08,41.14,41.08,41.13,22187.0,36.5186,36.5719,36.5186,36.563,22187.0
2021-07-12 10:35:00,41.13,41.14,41.07,41.09,20085.0,36.563,36.5719,36.5097,36.5275,20085.0
2021-07-12 10:40:00,41.1,41.12,41.07,41.11,17894.0,36.5364,36.5541,36.5097,36.5453,17894.0
2021-07-12 10:45:00,41.11,41.13,41.07,41.07,72656.0,36.5453,36.563,36.5097,36.5097,72656.0
2021-07-12 10:50:00,41.06,41.09,41.03,41.04,37113.0,36.5008,36.5275,36.4741,36.483,37113.0
2021-07-12 10:55:00,41.05,41.09,41.04,41.09,11067.0,36.4919,36.5275,36.483,36.5275,11067.0
2021-07-12 11:00:00,41.09,41.09,40.98,41.04,26351.0,36.5275,36.5275,36.4297,36.483,26351.0
2021-07-12 11:05:00,41.04,41.04,40.97,40.99,34585.0,36.483,36.483,36.4208,36.4386,34585.0
2021-07-12 11:10:00,41.0,41.01,40.96,40.97,11851.0,36.4475,36.4564,36.4119,36.4208,11851.0
2021-07-12 11:15:00,40.96,41.02,40.96,41.01,15357.0,36.4119,36.4653,36.4119,36.4564,15357.0
2021-07-12 11:20:00,41.0,41.01,40.96,41.0,40596.0,36.4475,36.4564,36.4119,36.4475,40596.0
2021-07-12 11:25:00,40.99,41.03,40.97,41.0,27049.0,36.4386,36.4741,36.4208,36.4475,27049.0
2021-07-12 11:30:00,41.0,41.0,40.97,40.98,21935.0,36.4475,36.4475,36.4208,36.4297,21935.0
2021-07-12 11:35:00,40.97,41.0,40.92,40.97,27692.0,36.4208,36.4475,36.3764,36.4208,27692.0
2021-07-12 11:40:00,40.97,41.03,40.96,41.03,12045.0,36.4208,36.4741,36.4119,36.4741,12045.0
2021-07-12 11:45:00,41.03,41.09,41.03,41.09,13805.0,36.4741,36.5275,36.4741,36.5275,13805.0
2021-07-12 11:50:00,41.09,41.12,41.08,41.12,8827.0,36.5275,36.5541,36.5186,36.5541,8827.0
2021-07-12 11:55:00,41.12,41.13,41.11,41.13,10786.0,36.5541,36.563,36.5453,36.563,10786.0
2021-07-12 12:00:00,41.13,41.14,41.11,41.11,9945.0,36.563,36.5719,36.5453,36.5453,9945.0
2021-07-12 12:05:00,41.11,41.13,41.03,41.04,27698.0,36.5453,36.563,36.4741,36.483,27698.0
2021-07-12 12:10:00,41.03,41.03,41.0,41.01,10761.0,36.4741,36.4741,36.4475,36.4564,10761.0
2021-07-12 12:15:00,41.01,41.05,40.99,41.02,17455.0,36.4564,36.4919,36.4386,36.4653,17455.0
2021-07-12 12:20:00,41.01,41.01,40.92,40.95,26891.0,36.4564,36.4564,36.3764,36.403,26891.0
2021-07-12 12:25:00,40.94,40.97,40.93,40.94,8054.0,36.3941,36.4208,36.3852,36.3941,8054.0
2021-07-12 12:30:00,40.94,40.96,40.92,40.96,9691.0,36.3941,36.4119,36.3764,36.4119,9691.0
2021-07-12 12:35:00,40.96,40.97,40.91,40.91,6405.0,36.4119,36.4208,36.3675,36.3675,6405.0
2021-07-12 12:40:00,40.92,40.95,40.92,40.93,9878.0,36.3764,36.403,36.3764,36.3852,9878.0
2021-07-12 12:45:00,40.92,40.92,40.88,40.88,7582.0,36.3764,36.3764,36.3408,36.3408,7582.0
2021-07-12 12:50:00,40.88,40.89,40.87,40.88,8112.0,36.3408,36.3497,36.3319,36.3408,8112.0
2021-07-12 12:55:00,40.88,40.91,40.87,40.88,10869.0,36.3408,36.3675,36.3319,36.3408,10869.0
2021-07-12 13:00:00,40.89,40.89,40.88,40.88,8481.0,36.3497,36.3497,36.3408,36.3408,8481.0
2021-07-12 13:05:00,40.89,40.92,40.88,40.88,19957.0,36.3497,36.3764,36.3408,36.3408,19957.0
2021-07-12 13:10:00,40.87,40.88,40.83,40.84,18312.0,36.3319,36.3408,36.2964,36.3052,18312.0
2021-07-12 13:15:00,40.83,40.86,40.81,40.84,19274.0,36.2964,36.323,36.2786,36.3052,19274.0
2021-07-12 13:20:00,40.84,40.87,40.83,40.86,21873.0,36.3052,36.3319,36.2964,36.323,21873.0
2021-07-12 13:25:00,40.87,40.9,40.87,40.89,10226.0,36.3319,36.3586,36.3319,36.3497,10226.0
2021-07-12 13:30:00,40.88,40.91,40.88,40.91,4389.0,36.3408,36.3675,36.3408,36.3675,4389.0
2021-07-12 13:35:00,40.92,40.95,40.92,40.94,3836.0,36.3764,36.403,36.3764,36.3941,3836.0
2021-07-12 13:40:00,40.94,40.98,40.93,40.95,12547.0,36.3941,36.4297,36.3852,36.403,12547.0
2021-07-12 13:45:00,40.96,40.96,40.93,40.96,9890.0,36.4119,36.4119,36.3852,36.4119,9890.0
2021-07-12 13:50:00,40.95,40.98,40.94,40.98,5468.0,36.403,36.4297,36.3941,36.4297,5468.0
2021-07-12 13:55:00,40.98,40.99,40.97,40.98,6295.0,36.4297,36.4386,36.4208,36.4297,6295.0
2021-07-12 14:00:00,40.98,41.0,40.97,40.98,10053.0,36.4297,36.4475,36.4208,36.4297,10053.0
2021-07-12 14:05:00,40.98,40.99,40.96,40.97,25255.0,36.4297,36.4386,36.4119,36.4208,25255.0
2021-07-12 14:10:00,40.98,41.0,40.94,40.95,8168.0,36.4297,36.4475,36.3941,36.403,8168.0
2021-07-12 14:15:00,40.95,40.98,40.94,40.98,13113.0,36.403,36.4297,36.3941,36.4297,13113.0
2021-07-12 14:20:00,40.98,41.0,40.98,41.0,13923.0,36.4297,36.4475,36.4297,36.4475,13923.0
2021-07-12 14:25:00,41.0,41.03,40.99,41.02,14844.0,36.4475,36.4741,36.4386,36.4653,14844.0
2021-07-12 14:30:00,41.02,41.03,40.98,40.98,17201.0,36.4653,36.4741,36.4297,36.4297,17201.0
2021-07-12 14:35:00,40.98,40.99,40.97,40.97,11619.0,36.4297,36.4386,36.4208,36.4208,11619.0
2021-07-12 14:40:00,40.98,40.98,40.96,40.98,17217.0,36.4297,36.4297,36.4119,36.4297,17217.0
2021-07-12 14:45:00,40.98,40.98,40.96,40.97,8640.0,36.4297,36.4297,36.4119,36.4208,8640.0
2021-07-12 14:50:00,40.97,41.01,40.96,41.0,18470.0,36.4208,36.4564,36.4119,36.4475,18470.0
2021-07-12 14:55:00,41.0,41.0,40.99,41.0,6841.0,36.4475,36.4475,36.4386,36.4475,6841.0
2021-07-12 15:00:00,40.99,41.0,40.94,40.95,22089.0,36.4386,36.4475,36.3941,36.403,22089.0
2021-07-12 15:05:00,40.95,40.95,40.87,40.91,109797.0,36.403,36.403,36.3319,36.3675,109797.0
2021-07-12 15:10:00,40.91,40.95,40.9,40.94,17835.0,36.3675,36.403,36.3586,36.3941,17835.0
2021-07-12 15:15:00,40.93,40.94,40.92,40.94,22082.0,36.3852,36.3941,36.3764,36.3941,22082.0
2021-07-12 15:20:00,40.93,40.94,40.92,40.93,15661.0,36.3852,36.3941,36.3764,36.3852,15661.0
2021-07-12 15:25:00,40.93,40.98,40.92,40.97,30949.0,36.3852,36.4297,36.3764,36.4208,30949.0
2021-07-12 15:30:00,40.97,40.97,40.92,40.92,21153.0,36.4208,36.4208,36.3764,36.3764,21153.0
2021-07-12 15:35:00,40.93,40.95,40.9,40.91,41918.0,36.3852,36.403,36.3586,36.3675,41918.0
2021-07-12 15:40:00,40.91,40.91,40.88,40.89,20571.0,36.3675,36.3675,36.3408,36.3497,20571.0
2021-07-12 15:45:00,40.88,40.89,40.85,40.87,58463.0,36.3408,36.3497,36.3141,36.3319,58463.0
2021-07-12 15:50:00,40.87,40.9,40.84,40.89,130741.0,36.3319,36.3586,36.3052,36.3497,130741.0
2021-07-12 15:55:00,40.88,40.93,40.86,40.92,146288.0,36.3408,36.3852,36.323,36.3764,146288.0
2021-07-13 09:30:00,40.63,40.69,40.56,40.6,72421.0,36.1186,36.1719,36.0563,36.0919,72421.0
2021-07-13 09:35:00,40.59,40.73,40.54,40.61,46038.0,36.083,36.2075,36.0386,36.1008,46038.0
2021-07-13 09:40:00,40.61,40.63,40.51,40.52,17306.0,36.1008,36.1186,36.0119,36.0208,17306.0
2021-07-13 09:45:00,40.52,40.52,40.32,40.36,99361.0,36.0208,36.0208,35.843,35.8785,99361.0
2021-07-13 09:50:00,40.36,40.39,40.27,40.27,57523.0,35.8785,35.9052,35.7985,35.7985,57523.0
2021-07-13 09:55:00,40.27,40.31,40.22,40.22,39027.0,35.7985,35.8341,35.7541,35.7541,39027.0
2021-07-13 10:00:00,40.22,40.25,40.16,40.22,27007.0,35.7541,35.7808,35.7007,35.7541,27007.0
2021-07-13 10:05:00,40.22,40.25,40.19,40.24,15372.0,35.7541,35.7808,35.7274,35.7719,15372.0
2021-07-13 10:10:00,40.25,40.32,40.25,40.32,10462.0,35.7808,35.843,35.7808,35.843,10462.0
2021-07-13 10:15:00,40.31,40.36,40.27,40.36,55518.0,35.8341,35.8785,35.7985,35.8785,55518.0
2021-07-13 10:20:00,40.36,40.39,40.34,40.37,7290.0,35.8785,35.9052,35.8608,35.8874,7290.0
2021-07-13 10:25:00,40.36,40.37,40.32,40.33,12171.0,35.8785,35.8874,35.843,35.8519,12171.0
2021-07-13 10:30:00,40.34,40.42,40.34,40.41,19856.0,35.8608,35.9319,35.8608,35.923,19856.0
2021-07-13 10:35:00,40.41,40.49,40.4,40.43,39388.0,35.923,35.9941,35.9141,35.9408,39388.0
2021-07-13 10:40:00,40.43,40.43,40.32,40.36,25713.0,35.9408,35.9408,35.843,35.8785,25713.0
2021-07-13 10:45:00,40.36,40.36,40.29,40.29,36535.0,35.8785,35.8785,35.8163,35.8163,36535.0
2021-07-13 10:50:00,40.29,40.35,40.29,40.3,13513.0,35.8163,35.8696,35.8163,35.8252,13513.0
2021-07-13 10:55:00,40.3,40.34,40.29,40.32,10321.0,35.8252,35.8608,35.8163,35.843,10321.0
2021-07-13 11:00:00,40.32,40.35,40.31,40.34,8482.0,35.843,35.8696,35.8341,35.8608,8482.0
2021-07-13 11:05:00,40.35,40.38,40.33,40.35,13206.0,35.8696,35.8963,35.8519,35.8696,13206.0
2021-07-13 11:10:00,40.35,40.38,40.34,40.37,8132.0,35.8696,35.8963,35.8608,35.8874,8132.0
2021-07-13 11:15:00,40.37,40.39,40.35,40.39,14934.0,35.8874,35.9052,35.8696,35.9052,14934.0
2021-07-13 11:20:00,40.39,40.44,40.37,40.44,13552.0,35.9052,35.9497,35.8874,35.9497,13552.0
2021-07-13 11:25:00,40.44,40.47,40.43,40.45,19320.0,35.9497,35.9763,35.9408,35.9585,19320.0
2021-07-13 11:30:00,40.44,40.45,40.41,40.42,14666.0,35.9497,35.9585,35.923,35.9319,14666.0
2021-07-13 11:35:00,40.41,40.53,40.38,40.46,133508.0,35.923,36.0297,35.8963,35.9674,133508.0
2021-07-13 11:40:00,40.46,40.5,40.45,40.48,8878.0,35.9674,36.003,35.9585,35.9852,8878.0
2021-07-13 11:45:00,40.48,40.53,40.47,40.53,5764.0,35.9852,36.0297,35.9763,36.0297,5764.0
2021-07-13 11:50:00,40.52,40.54,40.51,40.54,5344.0,36.0208,36.0386,36.0119,36.0386,5344.0
2021-07-13 11:55:00,40.54,40.56,40.53,40.55,6787.0,36.0386,36.0563,36.0297,36.0474,6787.0
2021-07-13 12:00:00,40.55,40.57,40.53,40.54,10403.0,36.0474,36.0652,36.0297,36.0386,10403.0
2021-07-13 12:05:00,40.54,40.57,40.53,40.55,10816.0,36.0386,36.0652,36.0297,36.0474,10816.0
2021-07-13 12:10:00,40.55,40.57,40.54,40.55,9536.0,36.0474,36.0652,36.0386,36.0474,9536.0
2021-07-13 12:15:00,40.54,40.55,40.53,40.54,9253.0,36.0386,36.0474,36.0297,36.0386,9253.0
2021-07-13 12:20:00,40.53,40.53,40.49,40.5,7657.0,36.0297,36.0297,35.9941,36.003,7657.0
2021-07-13 12:25:00,40.49,40.52,40.48,40.51,13395.0,35.9941,36.0208,35.9852,36.0119,13395.0
2021-07-13 12:30:00,40.51,40.51,40.47,40.49,9516.0,36.0119,36.0119,35.9763,35.9941,9516.0
2021-07-13 12:35:00,40.5,40.51,40.48,40.51,8458.0,36.003,36.0119,35.9852,36.0119,8458.0
2021-07-13 12:40:00,40.51,40.52,40.5,40.51,14682.0,36.0119,36.0208,36.003,36.0119,14682.0
2021-07-13 12:45:00,40.51,40.53,40.49,40.52,10327.0,36.0119,36.0297,35.9941,36.0208,10327.0
2021-07-13 12:50:00,40.52,40.53,40.51,40.52,4310.0,36.0208,36.0297,36.0119,36.0208,4310.0
2021-07-13 12:55:00,40.52,40.52,40.49,40.5,7162.0,36.0208,36.0208,35.9941,36.003,7162.0
2021-07-13 13:00:00,40.5,40.53,40.49,40.49,14958.0,36.003,36.0297,35.9941,35.9941,14958.0
2021-07-13 13:05:00,40.49,40.5,40.47,40.5,10660.0,35.9941,36.003,35.9763,36.003,10660.0
2021-07-13 13:10:00,40.49,40.5,40.46,40.48,15301.0,35.9941,36.003,35.9674,35.9852,15301.0
2021-07-13 13:15:00,40.47,40.47,40.42,40.44,25971.0,35.9763,35.9763,35.9319,35.9497,25971.0
2021-07-13 13:20:00,40.45,40.52,40.45,40.5,14034.0,35.9585,36.0208,35.9585,36.003,14034.0
2021-07-13 13:25:00,40.48,40.52,40.46,40.51,24317.0,35.9852,36.0208,35.9674,36.0119,24317.0
2021-07-13 13:30:00,40.5,40.5,40.47,40.49,5703.0,36.003,36.003,35.9763,35.9941,5703.0
2021-07-13 13:35:00,40.48,40.51,40.48,40.51,9650.0,35.9852,36.0119,35.9852,36.0119,9650.0
2021-07-13 13:40:00,40.52,40.54,40.5,40.53,5848.0,36.0208,36.0386,36.003,36.0297,5848.0
2021-07-13 13:45:00,40.53,40.6,40.53,40.58,29295.0,36.0297,36.0919,36.0297,36.0741,29295.0
2021-07-13 13:50:00,40.58,40.59,40.54,40.58,10337.0,36.0741,36.083,36.0386,36.0741,10337.0
2021-07-13 13:55:00,40.58,40.63,40.58,40.62,7024.0,36.0741,36.1186,36.0741,36.1097,7024.0
2021-07-13 14:00:00,40.61,40.61,40.53,40.54,15206.0,36.1008,36.1008,36.0297,36.0386,15206.0
2021-07-13 14:05:00,40.55,40.59,40.54,40.56,15720.0,36.0474,36.083,36.0386,36.0563,15720.0
2021-07-13 14:10:00,40.57,40.63,40.57,40.63,13241.0,36.0652,36.1186,36.0652,36.1186,13241.0
2021-07-13 14:15:00,40.62,40.66,40.61,40.64,8714.0,36.1097,36.1452,36.1008,36.1274,8714.0
2021-07-13 14:20:00,40.63,40.63,40.59,40.62,12280.0,36.1186,36.1186,36.083,36.1097,12280.0
2021-07-13 14:25:00,40.62,40.64,40.61,40.61,7573.0,36.1097,36.1274,36.1008,36.1008,7573.0
2021-07-13 14:30:00,40.61,40.61,40.59,40.6,20044.0,36.1008,36.1008,36.083,36.0919,20044.0
2021-07-13 14:35:00,40.61,40.61,40.59,40.6,11209.0,36.1008,36.1008,36.083,36.0919,11209.0
2021-07-13 14:40:00,40.59,40.6,40.55,40.59,24497.0,36.083,36.0919,36.0474,36.083,24497.0
2021-07-13 14:45:00,40.58,40.61,40.58,40.6,41927.0,36.0741,36.1008,36.0741,36.0919,41927.0
2021-07-13 14:50:00,40.59,40.61,40.58,40.59,26410.0,36.083,36.1008,36.0741,36.083,26410.0
2021-07-13 14:55:00,40.59,40.62,40.58,40.62,10048.0,36.083,36.1097,36.0741,36.1097,10048.0
2021-07-13 15:00:00,40.61,40.63,40.6,40.62,10541.0,36.1008,36.1186,36.0919,36.1097,10541.0
2021-07-13 15:05:00,40.61,40.63,40.55,40.55,13689.0,36.1008,36.1186,36.0474,36.0474,13689.0
2021-07-13 15:10:00,40.55,40.56,40.51,40.53,13273.0,36.0474,36.0563,36.0119,36.0297,13273.0
2021-07-13 15:15:00,40.53,40.56,40.52,40.55,30500.0,36.0297,36.0563,36.0208,36.0474,30500.0
2021-07-13 15:20:00,40.55,40.58,40.54,40.57,39204.0,36.0474,36.0741,36.0386,36.0652,39204.0
2021-07-13 15:25:00,40.56,40.58,40.54,40.58,21616.0,36.0563,36.0741,36.0386,36.0741,21616.0
2021-07-13 15:30:00,40.58,40.62,40.56,40.62,31826.0,36.0741,36.1097,36.0563,36.1097,31826.0
2021-07-13 15:35:00,40.62,40.66,40.6,40.64,98365.0,36.1097,36.1452,36.0919,36.1274,98365.0
2021-07-13 15:40:00,40.64,40.69,40.63,40.67,54757.0,36.1274,36.1719,36.1186,36.1541,54757.0
2021-07-13 15:45:00,40.68,40.68,40.62,40.66,69164.0,36.163,36.163,36.1097,36.1452,69164.0
2021-07-13 15:50:00,40.65,40.65,40.54,40.58,91941.0,36.1363,36.1363,36.0386,36.0741,91941.0
2021-07-13 15:55:00,40.58,40.58,40.52,40.58,326217.0,36.0741,36.0741,36.0208,36.0741,326217.0
2021-07-14 09:30:00,40.88,41.06,40.87,41.04,89066.0,36.3408,36.5008,36.3319,36.483,89066.0
2021-07-14 09:35:00,41.05,41.19,41.04,41.16,37820.0,36.4919,36.6164,36.483,36.5897,37820.0
2021-07-14 09:40:00,41.16,41.19,41.11,41.16,26397.0,36.5897,36.6164,36.5453,36.5897,26397.0
2021-07-14 09:45:00,41.18,41.25,41.15,41.22,47384.0,36.6075,36.6697,36.5808,36.643,47384.0
2021-07-14 09:50:00,41.21,41.21,41.1,41.14,32211.0,36.6342,36.6342,36.5364,36.5719,32211.0
2021-07-14 09:55:00,41.14,41.16,41.04,41.08,36745.0,36.5719,36.5897,36.483,36.5186,36745.0
2021-07-14 10:00:00,41.08,41.1,40.98,40.98,21501.0,36.5186,36.5364,36.4297,36.4297,21501.0
2021-07-14 10:05:00,40.99,41.04,40.98,41.0,20123.0,36.4386,36.483,36.4297,36.4475,20123.0
2021-07-14 10:10:00,41.01,41.04,40.97,41.0,15287.0,36.4564,36.483,36.4208,36.4475,15287.0
2021-07-14 10:15:00,41.0,41.02,40.97,40.98,26098.0,36.4475,36.4653,36.4208,36.4297,26098.0
2021-07-14 10:20:00,40.98,40.99,40.91,40.92,8705.0,36.4297,36.4386,36.3675,36.3764,8705.0
2021-07-14 10:25:00,40.91,40.91,40.74,40.75,17770.0,36.3675,36.3675,36.2163,36.2252,17770.0
2021-07-14 10:30:00,40.75,40.77,40.72,40.75,27912.0,36.2252,36.243,36.1986,36.2252,27912.0
2021-07-14 10:35:00,40.75,40.79,40.7,40.73,13088.0,36.2252,36.2608,36.1808,36.2075,13088.0
2021-07-14 10:40:00,40.73,40.78,40.72,40.76,13123.0,36.2075,36.2519,36.1986,36.2341,13123.0
2021-07-14 10:45:00,40.76,40.82,40.76,40.81,17507.0,36.2341,36.2875,36.2341,36.2786,17507.0
2021-07-14 10:50:00,40.81,40.83,40.78,40.78,9841.0,36.2786,36.2964,36.2519,36.2519,9841.0
2021-07-14 10:55:00,40.77,40.79,40.75,40.76,12075.0,36.243,36.2608,36.2252,36.2341,12075.0
2021-07-14 11:00:00,40.76,40.76,40.7,40.74,19942.0,36.2341,36.2341,36.1808,36.2163,19942.0
2021-07-14 11:05:00,40.73,40.74,40.59,40.61,134791.0,36.2075,36.2163,36.083,36.1008,134791.0
2021-07-14 11:10:00,40.61,40.69,40.61,40.65,43078.0,36.1008,36.1719,36.1008,36.1363,43078.0
2021-07-14 11:15:00,40.65,40.65,40.57,40.6,24675.0,36.1363,36.1363,36.0652,36.0919,24675.0
2021-07-14 11:20:00,40.61,40.66,40.6,40.62,11098.0,36.1008,36.1452,36.0919,36.1097,11098.0
2021-07-14 11:25:00,40.61,40.61,40.53,40.61,95532.0,36.1008,36.1008,36.0297,36.1008,95532.0
2021-07-14 11:30:00,40.62,40.65,40.59,40.59,22554.0,36.1097,36.1363,36.083,36.083,22554.0
2021-07-14 11:35:00,40.59,40.64,40.59,40.63,12964.0,36.083,36.1274,36.083,36.1186,12964.0
2021-07-14 11:40:00,40.63,40.63,40.54,40.58,20996.0,36.1186,36.1186,36.0386,36.0741,20996.0
2021-07-14 11:45:00,40.59,40.61,40.53,40.56,13535.0,36.083,36.1008,36.0297,36.0563,13535.0
2021-07-14 11:50:00,40.55,40.59,40.53,40.56,25880.0,36.0474,36.083,36.0297,36.0563,25880.0
2021-07-14 11:55:00,40.56,40.57,40.51,40.53,15372.0,36.0563,36.0652,36.0119,36.0297,15372.0
2021-07-14 12:00:00,40.53,40.66,40.53,40.65,8479.0,36.0297,36.1452,36.0297,36.1363,8479.0
2021-07-14 12:05:00,40.65,40.71,40.64,40.69,9967.0,36.1363,36.1897,36.1274,36.1719,9967.0
2021-07-14 12:10:00,40.69,40.72,40.67,40.7,11586.0,36.1719,36.1986,36.1541,36.1808,11586.0
2021-07-14 12:15:00,40.69,40.72,40.67,40.7,10161.0,36.1719,36.1986,36.1541,36.1808,10161.0
2021-07-14 12:20:00,40.69,40.72,40.68,40.7,5989.0,36.1719,36.1986,36.163,36.1808,5989.0
2021-07-14 12:25:00,40.7,40.74,40.69,40.73,7575.0,36.1808,36.2163,36.1719,36.2075,7575.0
2021-07-14 12:30:00,40.72,40.75,40.71,40.74,35562.0,36.1986,36.2252,36.1897,36.2163,35562.0
2021-07-14 12:35:00,40.73,40.74,40.68,40.7,7667.0,36.2075,36.2163,36.163,36.1808,7667.0
2021-07-14 12:40:00,40.69,40.73,40.68,40.73,7499.0,36.1719,36.2075,36.163,36.2075,7499.0
2021-07-14 12:45:00,40.74,40.74,40.69,40.72,7945.0,36.2163,36.2163,36.1719,36.1986,7945.0
2021-07-14 12:50:00,40.72,40.76,40.71,40.75,8944.0,36.1986,36.2341,36.1897,36.2252,8944.0
2021-07-14 12:55:00,40.76,40.77,40.75,40.76,6191.0,36.2341,36.243,36.2252,36.2341,6191.0
2021-07-14 13:00:00,40.76,40.76,40.72,40.73,10081.0,36.2341,36.2341,36.1986,36.2075,10081.0
2021-07-14 13:05:00,40.73,40.74,40.69,40.69,15037.0,36.2075,36.2163,36.1719,36.1719,15037.0
2021-07-14 13:10:00,40.69,40.7,40.64,40.67,9245.0,36.1719,36.1808,36.1274,36.1541,9245.0
2021-07-14 13:15:00,40.67,40.68,40.62,40.65,7325.0,36.1541,36.163,36.1097,36.1363,7325.0
2021-07-14 13:20:00,40.65,40.69,40.62,40.69,25881.0,36.1363,36.1719,36.1097,36.1719,25881.0
2021-07-14 13:25:00,40.68,40.69,40.67,40.68,8974.0,36.163,36.1719,36.1541,36.163,8974.0
2021-07-14 13:30:00,40.68,40.73,40.67,40.72,6424.0,36.163,36.2075,36.1541,36.1986,6424.0
2021-07-14 13:35:00,40.73,40.78,40.73,40.77,9732.0,36.2075,36.2519,36.2075,36.243,9732.0
2021-07-14 13:40:00,40.78,40.78,40.74,40.75,7257.0,36.2519,36.2519,36.2163,36.2252,7257.0
2021-07-14 13:45:00,40.75,40.76,40.72,40.73,6604.0,36.2252,36.2341,36.1986,36.2075,6604.0
2021-07-14 13:50:00,40.73,40.75,40.72,40.75,6741.0,36.2075,36.2252,36.1986,36.2252,6741.0
2021-07-14 13:55:00,40.75,40.77,40.74,40.75,11750.0,36.2252,36.243,36.2163,36.2252,11750.0
2021-07-14 14:00:00,40.76,40.79,40.76,40.79,4560.0,36.2341,36.2608,36.2341,36.2608,4560.0
2021-07-14 14:05:00,40.79,40.79,40.75,40.78,12816.0,36.2608,36.2608,36.2252,36.2519,12816.0
2021-07-14 14:10:00,40.77,40.8,40.76,40.79,14829.0,36.243,36.2697,36.2341,36.2608,14829.0
2021-07-14 14:15:00,40.8,40.86,40.8,40.86,13652.0,36.2697,36.323,36.2697,36.323,13652.0
2021-07-14 14:20:00,40.86,40.92,40.85,40.92,21350.0,36.323,36.3764,36.3141,36.3764,21350.0
2021-07-14 14:25:00,40.92,40.97,40.89,40.89,43585.0,36.3764,36.4208,36.3497,36.3497,43585.0
2021-07-14 14:30:00,40.89,40.89,40.81,40.82,33107.0,36.3497,36.3497,36.2786,36.2875,33107.0
2021-07-14 14:35:00,40.83,40.86,40.82,40.83,11205.0,36.2964,36.323,36.2875,36.2964,11205.0
2021-07-14 14:40:00,40.83,40.85,40.81,40.84,14409.0,36.2964,36.3141,36.2786,36.3052,14409.0
2021-07-14 14:45:00,40.84,40.85,40.82,40.84,8963.0,36.3052,36.3141,36.2875,36.3052,8963.0
2021-07-14 14:50:00,40.84,40.85,40.81,40.83,16386.0,36.3052,36.3141,36.2786,36.2964,16386.0
2021-07-14 14:55:00,40.82,40.84,40.82,40.82,8738.0,36.2875,36.3052,36.2875,36.2875,8738.0
2021-07-14 15:00:00,40.83,40.85,40.81,40.84,16733.0,36.2964,36.3141,36.2786,36.3052,16733.0
2021-07-14 15:05:00,40.85,40.87,40.83,40.86,17395.0,36.3141,36.3319,36.2964,36.323,17395.0
2021-07-14 15:10:00,40.86,40.86,40.8,40.8,12352.0,36.323,36.323,36.2697,36.2697,12352.0
2021-07-14 15:15:00,40.8,40.83,40.77,40.82,24952.0,36.2697,36.2964,36.243,36.2875,24952.0
2021-07-14 15:20:00,40.81,40.84,40.81,40.83,15315.0,36.2786,36.3052,36.2786,36.2964,15315.0
2021-07-14 15:25:00,40.83,40.84,40.82,40.82,30037.0,36.2964,36.3052,36.2875,36.2875,30037.0
2021-07-14 15:30:00,40.83,40.83,40.77,40.81,33113.0,36.2964,36.2964,36.243,36.2786,33113.0
2021-07-14 15:35:00,40.81,40.85,40.8,40.82,33630.0,36.2786,36.3141,36.2697,36.2875,33630.0
2021-07-14 15:40:00,40.82,40.82,40.76,40.77,42345.0,36.2875,36.2875,36.2341,36.243,42345.0
2021-07-14 15:45:00,40.77,40.83,40.77,40.81,45567.0,36.243,36.2964,36.243,36.2786,45567.0
2021-07-14 15:50:00,40.8,40.83,40.76,40.79,89796.0,36.2697,36.2964,36.2341,36.2608,89796.0
2021-07-14 15:55:00,40.78,40.8,40.75,40.76,269461.0,36.2519,36.2697,36.2252,36.2341,269461.0
2021-07-15 09:30:00,40.43,40.64,40.36,40.52,68591.0,35.9408,36.1274,35.8785,36.0208,68591.0
2021-07-15 09:35:00,40.5,40.56,40.48,40.5,32513.0,36.003,36.0563,35.9852,36.003,32513.0
2021-07-15 09:40:00,40.49,40.49,40.34,40.41,28976.0,35.9941,35.9941,35.8608,35.923,28976.0
2021-07-15 09:45:00,40.41,40.56,40.39,40.52,30516.0,35.923,36.0563,35.9052,36.0208,30516.0
2021-07-15 09:50:00,40.52,40.54,40.44,40.44,13325.0,36.0208,36.0386,35.9497,35.9497,13325.0
2021-07-15 09:55:00,40.45,40.56,40.38,40.56,32028.0,35.9585,36.0563,35.8963,36.0563,32028.0
2021-07-15 10:00:00,40.54,40.62,40.53,40.61,10822.0,36.0386,36.1097,36.0297,36.1008,10822.0
2021-07-15 10:05:00,40.61,40.61,40.57,40.59,12595.0,36.1008,36.1008,36.0652,36.083,12595.0
2021-07-15 10:10:00,40.6,40.65,40.57,40.63,9798.0,36.0919,36.1363,36.0652,36.1186,9798.0
2021-07-15 10:15:00,40.63,40.68,40.59,40.65,38011.0,36.1186,36.163,36.083,36.1363,38011.0
2021-07-15 10:20:00,40.65,40.66,40.57,40.59,28189.0,36.1363,36.1452,36.0652,36.083,28189.0
2021-07-15 10:25:00,40.57,40.57,40.49,40.52,13991.0,36.0652,36.0652,35.9941,36.0208,13991.0
2021-07-15 10:30:00,40.53,40.57,40.49,40.57,15089.0,36.0297,36.0652,35.9941,36.0652,15089.0
2021-07-15 10:35:00,40.58,40.66,40.55,40.66,16779.0,36.0741,36.1452,36.0474,36.1452,16779.0
2021-07-15 10:40:00,40.66,40.66,40.56,40.58,26553.0,36.1452,36.1452,36.0563,36.0741,26553.0
2021-07-15 10:45:00,40.58,40.64,40.56,40.64,52541.0,36.0741,36.1274,36.0563,36.1274,52541.0
2021-07-15 10:50:00,40.63,40.7,40.61,40.7,9100.0,36.1186,36.1808,36.1008,36.1808,9100.0
2021-07-15 10:55:00,40.7,40.72,40.67,40.71,19639.0,36.1808,36.1986,36.1541,36.1897,19639.0
2021-07-15 11:00:00,40.7,40.7,40.58,40.58,14766.0,36.1808,36.1808,36.0741,36.0741,14766.0
2021-07-15 11:05:00,40.58,40.71,40.58,40.68,17491.0,36.0741,36.1897,36.0741,36.163,17491.0
2021-07-15 11:10:00,40.68,40.73,40.66,40.72,21575.0,36.163,36.2075,36.1452,36.1986,21575.0
2021-07-15 11:15:00,40.72,40.79,40.71,40.77,32829.0,36.1986,36.2608,36.1897,36.243,32829.0
2021-07-15 11:20:00,40.76,40.81,40.73,40.74,52455.0,36.2341,36.2786,36.2075,36.2163,52455.0
2021-07-15 11:25:00,40.73,40.74,40.67,40.69,8119.0,36.2075,36.2163,36.1541,36.1719,8119.0
2021-07-15 11:30:00,40.68,40.78,40.68,40.73,23041.0,36.163,36.2519,36.163,36.2075,23041.0
2021-07-15 11:35:00,40.73,40.8,40.72,40.79,13615.0,36.2075,36.2697,36.1986,36.2608,13615.0
2021-07-15 11:40:00,40.8,40.82,40.76,40.78,14312.0,36.2697,36.2875,36.2341,36.2519,14312.0
2021-07-15 11:45:00,40.78,40.8,40.77,40.79,9625.0,36.2519,36.2697,36.243,36.2608,9625.0
2021-07-15 11:50:00,40.8,40.8,40.78,40.8,6609.0,36.2697,36.2697,36.2519,36.2697,6609.0
2021-07-15 11:55:00,40.8,40.8,40.75,40.75,8852.0,36.2697,36.2697,36.2252,36.2252,8852.0
2021-07-15 12:00:00,40.75,40.77,40.72,40.73,8407.0,36.2252,36.243,36.1986,36.2075,8407.0
2021-07-15 12:05:00,40.72,40.72,40.66,40.68,7752.0,36.1986,36.1986,36.1452,36.163,7752.0
2021-07-15 12:10:00,40.67,40.76,40.67,40.76,21544.0,36.1541,36.2341,36.1541,36.2341,21544.0
2021-07-15 12:15:00,40.76,40.76,40.69,40.71,7780.0,36.2341,36.2341,36.1719,36.1897,7780.0
2021-07-15 12:20:00,40.72,40.72,40.67,40.72,8748.0,36.1986,36.1986,36.1541,36.1986,8748.0
2021-07-15 12:25:00,40.71,40.72,40.69,40.7,9206.0,36.1897,36.1986,36.1719,36.1808,9206.0
2021-07-15 12:30:00,40.7,40.71,40.67,40.7,10339.0,36.1808,36.1897,36.1541,36.1808,10339.0
2021-07-15 12:35:00,40.7,40.74,40.69,40.73,11888.0,36.1808,36.2163,36.1719,36.2075,11888.0
2021-07-15 12:40:00,40.73,40.76,40.72,40.76,7297.0,36.2075,36.2341,36.1986,36.2341,7297.0
2021-07-15 12:45:00,40.75,40.75,40.72,40.72,4650.0,36.2252,36.2252,36.1986,36.1986,4650.0
2021-07-15 12:50:00,40.72,40.73,40.71,40.72,9951.0,36.1986,36.2075,36.1897,36.1986,9951.0
2021-07-15 12:55:00,40.71,40.71,40.67,40.67,7779.0,36.1897,36.1897,36.1541,36.1541,7779.0
2021-07-15 13:00:00,40.67,40.67,40.62,40.62,11081.0,36.1541,36.1541,36.1097,36.1097,11081.0
2021-07-15 13:05:00,40.63,40.64,40.62,40.63,8994.0,36.1186,36.1274,36.1097,36.1186,8994.0
2021-07-15 13:10:00,40.62,40.64,40.58,40.59,14923.0,36.1097,36.1274,36.0741,36.083,14923.0
2021-07-15 13:15:00,40.59,40.61,40.54,40.55,7633.0,36.083,36.1008,36.0386,36.0474,7633.0
2021-07-15 13:20:00,40.55,40.59,40.55,40.57,8084.0,36.0474,36.083,36.0474,36.0652,8084.0
2021-07-15 13:25:00,40.56,40.59,40.56,40.58,5199.0,36.0563,36.083,36.0563,36.0741,5199.0
2021-07-15 13:30:00,40.56,40.57,40.49,40.5,11508.0,36.0563,36.0652,35.9941,36.003,11508.0
2021-07-15 13:35:00,40.49,40.51,40.46,40.47,13259.0,35.9941,36.0119,35.9674,35.9763,13259.0
2021-07-15 13:40:00,40.47,40.52,40.45,40.46,10361.0,35.9763,36.0208,35.9585,35.9674,10361.0
2021-07-15 13:45:00,40.46,40.49,40.45,40.48,15366.0,35.9674,35.9941,35.9585,35.9852,15366.0
2021-07-15 13:50:00,40.47,40.47,40.4,40.41,12574.0,35.9763,35.9763,35.9141,35.923,12574.0
2021-07-15 13:55:00,40.4,40.41,40.35,40.36,33845.0,35.9141,35.923,35.8696,35.8785,33845.0
2021-07-15 14:00:00,40.36,40.42,40.35,40.39,12734.0,35.8785,35.9319,35.8696,35.9052,12734.0
2021-07-15 14:05:00,40.4,40.44,40.39,40.44,9413.0,35.9141,35.9497,35.9052,35.9497,9413.0
2021-07-15 14:10:00,40.44,40.45,40.42,40.45,6456.0,35.9497,35.9585,35.9319,35.9585,6456.0
2021-07-15 14:15:00,40.44,40.5,40.43,40.5,9986.0,35.9497,36.003,35.9408,36.003,9986.0
2021-07-15 14:20:00,40.5,40.53,40.49,40.53,7307.0,36.003,36.0297,35.9941,36.0297,7307.0
2021-07-15 14:25:00,40.54,40.54,40.51,40.53,11292.0,36.0386,36.0386,36.0119,36.0297,11292.0
2021-07-15 14:30:00,40.54,40.54,40.48,40.48,20730.0,36.0386,36.0386,35.9852,35.9852,20730.0
2021-07-15 14:35:00,40.49,40.5,40.47,40.48,16233.0,35.9941,36.003,35.9763,35.9852,16233.0
2021-07-15 14:40:00,40.48,40.49,40.44,40.45,20018.0,35.9852,35.9941,35.9497,35.9585,20018.0
2021-07-15 14:45:00,40.45,40.51,40.41,40.51,25331.0,35.9585,36.0119,35.923,36.0119,25331.0
2021-07-15 14:50:00,40.51,40.51,40.48,40.48,9291.0,36.0119,36.0119,35.9852,35.9852,9291.0
2021-07-15 14:55:00,40.48,40.5,40.48,40.49,12490.0,35.9852,36.003,35.9852,35.9941,12490.0
2021-07-15 15:00:00,40.49,40.55,40.48,40.53,42247.0,35.9941,36.0474,35.9852,36.0297,42247.0
2021-07-15 15:05:00,40.53,40.54,40.51,40.54,11340.0,36.0297,36.0386,36.0119,36.0386,11340.0
2021-07-15 15:10:00,40.53,40.55,40.51,40.52,19851.0,36.0297,36.0474,36.0119,36.0208,19851.0
2021-07-15 15:15:00,40.52,40.53,40.5,40.52,10739.0,36.0208,36.0297,36.003,36.0208,10739.0
2021-07-15 15:20:00,40.52,40.54,40.48,40.51,14368.0,36.0208,36.0386,35.9852,36.0119,14368.0
2021-07-15 15:25:00,40.51,40.53,40.5,40.52,12028.0,36.0119,36.0297,36.003,36.0208,12028.0
2021-07-15 15:30:00,40.52,40.54,40.51,40.54,31363.0,36.0208,36.0386,36.0119,36.0386,31363.0
2021-07-15 15:35:00,40.55,40.57,40.53,40.55,31063.0,36.0474,36.0652,36.0297,36.0474,31063.0
2021-07-15 15:40:00,40.55,40.57,40.53,40.54,33563.0,36.0474,36.0652,36.0297,36.0386,33563.0
2021-07-15 15:45:00,40.54,40.58,40.54,40.56,53940.0,36.0386,36.0741,36.0386,36.0563,53940.0
2021-07-15 15:50:00,40.57,40.62,40.57,40.61,61359.0,36.0652,36.1097,36.0652,36.1008,61359.0
2021-07-15 15:55:00,40.61,40.66,40.55,40.58,235598.0,36.1008,36.1452,36.0474,36.0741,235598.0
2021-07-16 09:30:00,40.85,40.85,40.72,40.8,83752.0,36.3141,36.3141,36.1986,36.2697,83752.0
2021-07-16 09:35:00,40.8,40.84,40.62,40.65,40184.0,36.2697,36.3052,36.1097,36.1363,40184.0
2021-07-16 09:40:00,40.65,40.65,40.59,40.62,22571.0,36.1363,36.1363,36.083,36.1097,22571.0
2021-07-16 09:45:00,40.61,40.61,40.46,40.46,28469.0,36.1008,36.1008,35.9674,35.9674,28469.0
2021-07-16 09:50:00,40.47,40.48,40.4,40.41,19566.0,35.9763,35.9852,35.9141,35.923,19566.0
2021-07-16 09:55:00,40.42,40.47,40.42,40.44,10514.0,35.9319,35.9763,35.9319,35.9497,10514.0
2021-07-16 10:00:00,40.44,40.44,40.34,40.37,14955.0,35.9497,35.9497,35.8608,35.8874,14955.0
2021-07-16 10:05:00,40.38,40.38,40.32,40.33,9479.0,35.8963,35.8963,35.843,35.8519,9479.0
2021-07-16 10:10:00,40.34,40.36,40.25,40.27,15757.0,35.8608,35.8785,35.7808,35.7985,15757.0
2021-07-16 10:15:00,40.26,40.26,40.21,40.22,9723.0,35.7896,35.7896,35.7452,35.7541,9723.0
2021-07-16 10:20:00,40.22,40.24,40.13,40.14,22468.0,35.7541,35.7719,35.6741,35.683,22468.0
2021-07-16 10:25:00,40.13,40.17,40.12,40.13,10647.0,35.6741,35.7096,35.6652,35.6741,10647.0
2021-07-16 10:30:00,40.12,40.23,40.11,40.22,21996.0,35.6652,35.763,35.6563,35.7541,21996.0
2021-07-16 10:35:00,40.21,40.25,40.19,40.23,17281.0,35.7452,35.7808,35.7274,35.763,17281.0
2021-07-16 10:40:00,40.22,40.23,40.14,40.18,12075.0,35.7541,35.763,35.683,35.7185,12075.0
2021-07-16 10:45:00,40.17,40.21,40.15,40.15,14919.0,35.7096,35.7452,35.6919,35.6919,14919.0
2021-07-16 10:50:00,40.16,40.29,40.16,40.29,9735.0,35.7007,35.8163,35.7007,35.8163,9735.0
2021-07-16 10:55:00,40.29,40.29,40.22,40.25,15038.0,35.8163,35.8163,35.7541,35.7808,15038.0
2021-07-16 11:00:00,40.25,40.26,40.21,40.22,16148.0,35.7808,35.7896,35.7452,35.7541,16148.0
2021-07-16 11:05:00,40.21,40.25,40.18,40.22,12782.0,35.7452,35.7808,35.7185,35.7541,12782.0
2021-07-16 11:10:00,40.21,40.24,40.2,40.22,16994.0,35.7452,35.7719,35.7363,35.7541,16994.0
2021-07-16 11:15:00,40.23,40.23,40.16,40.19,66885.0,35.763,35.763,35.7007,35.7274,66885.0
2021-07-16 11:20:00,40.19,40.23,40.17,40.2,26088.0,35.7274,35.763,35.7096,35.7363,26088.0
2021-07-16 11:25:00,40.21,40.23,40.16,40.16,13132.0,35.7452,35.763,35.7007,35.7007,13132.0
2021-07-16 11:30:00,40.16,40.25,40.16,40.25,10349.0,35.7007,35.7808,35.7007,35.7808,10349.0
2021-07-16 11:35:00,40.26,40.28,40.24,40.27,4908.0,35.7896,35.8074,35.7719,35.7985,4908.0
2021-07-16 11:40:00,40.28,40.32,40.27,40.28,16173.0,35.8074,35.843,35.7985,35.8074,16173.0
2021-07-16 11:45:00,40.27,40.29,40.23,40.24,11108.0,35.7985,35.8163,35.763,35.7719,11108.0
2021-07-16 11:50:00,40.25,40.28,40.24,40.27,11829.0,35.7808,35.8074,35.7719,35.7985,11829.0
2021-07-16 11:55:00,40.27,40.31,40.27,40.29,7059.0,35.7985,35.8341,35.7985,35.8163,7059.0
2021-07-16 12:00:00,40.27,40.28,40.26,40.26,4197.0,35.7985,35.8074,35.7896,35.7896,4197.0
2021-07-16 12:05:00,40.26,40.29,40.25,40.29,7558.0,35.7896,35.8163,35.7808,35.8163,7558.0
2021-07-16 12:10:00,40.29,40.3,40.29,40.29,6787.0,35.8163,35.8252,35.8163,35.8163,6787.0
2021-07-16 12:15:00,40.29,40.3,40.26,40.27,23483.0,35.8163,35.8252,35.7896,35.7985,23483.0
2021-07-16 12:20:00,40.27,40.28,40.2,40.21,28325.0,35.7985,35.8074,35.7363,35.7452,28325.0
2021-07-16 12:25:00,40.19,40.21,40.16,40.17,29397.0,35.7274,35.7452,35.7007,35.7096,29397.0
2021-07-16 12:30:00,40.16,40.18,40.13,40.15,27051.0,35.7007,35.7185,35.6741,35.6919,27051.0
2021-07-16 12:35:00,40.15,40.16,40.13,40.15,19759.0,35.6919,35.7007,35.6741,35.6919,19759.0
2021-07-16 12:40:00,40.16,40.16,40.13,40.14,8123.0,35.7007,35.7007,35.6741,35.683,8123.0
2021-07-16 12:45:00,40.13,40.14,40.11,40.12,13308.0,35.6741,35.683,35.6563,35.6652,13308.0
2021-07-16 12:50:00,40.11,40.13,40.1,40.11,15270.0,35.6563,35.6741,35.6474,35.6563,15270.0
2021-07-16 12:55:00,40.11,40.12,40.1,40.11,16534.0,35.6563,35.6652,35.6474,35.6563,16534.0
2021-07-16 13:00:00,40.11,40.16,40.11,40.16,6429.0,35.6563,35.7007,35.6563,35.7007,6429.0
2021-07-16 13:05:00,40.15,40.16,40.1,40.13,16803.0,35.6919,35.7007,35.6474,35.6741,16803.0
2021-07-16 13:10:00,40.12,40.14,40.11,40.14,20505.0,35.6652,35.683,35.6563,35.683,20505.0
2021-07-16 13:15:00,40.14,40.14,40.09,40.09,14770.0,35.683,35.683,35.6385,35.6385,14770.0
2021-07-16 13:20:00,40.09,40.1,40.05,40.05,12362.0,35.6385,35.6474,35.603,35.603,12362.0
2021-07-16 13:25:00,40.05,40.07,40.05,40.07,19202.0,35.603,35.6207,35.603,35.6207,19202.0
2021-07-16 13:30:00,40.07,40.07,40.04,40.05,31023.0,35.6207,35.6207,35.5941,35.603,31023.0
2021-07-16 13:35:00,40.05,40.06,40.01,40.02,32706.0,35.603,35.6118,35.5674,35.5763,32706.0
2021-07-16 13:40:00,40.02,40.04,39.97,39.99,83836.0,35.5763,35.5941,35.5318,35.5496,83836.0
2021-07-16 13:45:00,39.98,39.99,39.97,39.98,9880.0,35.5407,35.5496,35.5318,35.5407,9880.0
2021-07-16 13:50:00,39.98,39.98,39.96,39.98,10418.0,35.5407,35.5407,35.523,35.5407,10418.0
2021-07-16 13:55:00,39.98,39.99,39.96,39.98,14503.0,35.5407,35.5496,35.523,35.5407,14503.0
2021-07-16 14:00:00,39.98,39.99,39.93,39.97,20491.0,35.5407,35.5496,35.4963,35.5318,20491.0
2021-07-16 14:05:00,39.97,39.98,39.94,39.98,13354.0,35.5318,35.5407,35.5052,35.5407,13354.0
2021-07-16 14:10:00,39.98,39.99,39.97,39.98,70882.0,35.5407,35.5496,35.5318,35.5407,70882.0
2021-07-16 14:15:00,39.99,40.06,39.99,40.06,15095.0,35.5496,35.6118,35.5496,35.6118,15095.0
2021-07-16 14:20:00,40.07,40.11,40.06,40.11,17142.0,35.6207,35.6563,35.6118,35.6563,17142.0
2021-07-16 14:25:00,40.11,40.11,40.03,40.05,43738.0,35.6563,35.6563,35.5852,35.603,43738.0
2021-07-16 14:30:00,40.03,40.07,40.0,40.03,19557.0,35.5852,35.6207,35.5585,35.5852,19557.0
2021-07-16 14:35:00,40.03,40.05,40.01,40.02,11306.0,35.5852,35.603,35.5674,35.5763,11306.0
2021-07-16 14:40:00,40.02,40.04,40.0,40.01,19083.0,35.5763,35.5941,35.5585,35.5674,19083.0
2021-07-16 14:45:00,40.01,40.02,39.99,40.0,21772.0,35.5674,35.5763,35.5496,35.5585,21772.0
2021-07-16 14:50:00,40.0,40.02,39.99,40.0,17521.0,35.5585,35.5763,35.5496,35.5585,17521.0
2021-07-16 14:55:00,40.0,40.02,39.99,40.0,20802.0,35.5585,35.5763,35.5496,35.5585,20802.0
2021-07-16 15:00:00,40.0,40.0,39.92,39.94,71960.0,35.5585,35.5585,35.4874,35.5052,71960.0
2021-07-16 15:05:00,39.93,39.96,39.9,39.95,56822.0,35.4963,35.523,35.4696,35.5141,56822.0
2021-07-16 15:10:00,39.95,39.97,39.91,39.96,32566.0,35.5141,35.5318,35.4785,35.523,32566.0
2021-07-16 15:15:00,39.96,39.98,39.93,39.98,16494.0,35.523,35.5407,35.4963,35.5407,16494.0
2021-07-16 15:20:00,39.98,39.98,39.94,39.95,21695.0,35.5407,35.5407,35.5052,35.5141,21695.0
2021-07-16 15:25:00,39.95,39.95,39.9,39.9,30975.0,35.5141,35.5141,35.4696,35.4696,30975.0
2021-07-16 15:30:00,39.9,39.93,39.88,39.91,45291.0,35.4696,35.4963,35.4518,35.4785,45291.0
2021-07-16 15:35:00,39.91,39.91,39.85,39.86,46815.0,35.4785,35.4785,35.4252,35.4341,46815.0
2021-07-16 15:40:00,39.86,39.89,39.83,39.84,72643.0,35.4341,35.4607,35.4074,35.4163,72643.0
2021-07-16 15:45:00,39.83,39.84,39.8,39.8,91061.0,35.4074,35.4163,35.3807,35.3807,91061.0
2021-07-16 15:50:00,39.81,39.86,39.79,39.86,98863.0,35.3896,35.4341,35.3718,35.4341,98863.0
2021-07-16 15:55:00,39.86,39.86,39.81,39.82,280133.0,35.4341,35.4341,35.3896,35.3985,280133.0
2021-07-19 09:30:00,39.01,39.43,38.97,39.22,108330.0,34.6784,35.0518,34.6429,34.8651,108330.0
2021-07-19 09:35:00,39.2,39.36,39.17,39.3,46382.0,34.8473,34.9896,34.8207,34.9362,46382.0
2021-07-19 09:40:00,39.31,39.39,39.24,39.35,25626.0,34.9451,35.0162,34.8829,34.9807,25626.0
2021-07-19 09:45:00,39.36,39.37,39.19,39.19,38331.0,34.9896,34.9985,34.8385,34.8385,38331.0
2021-07-19 09:50:00,39.19,39.19,39.04,39.07,61860.0,34.8385,34.8385,34.7051,34.7318,61860.0
2021-07-19 09:55:00,39.05,39.16,39.03,39.1,49019.0,34.714,34.8118,34.6962,34.7584,49019.0
2021-07-19 10:00:00,39.07,39.07,38.96,39.01,75644.0,34.7318,34.7318,34.634,34.6784,75644.0
2021-07-19 10:05:00,39.02,39.06,38.95,39.01,40168.0,34.6873,34.7229,34.6251,34.6784,40168.0
2021-07-19 10:10:00,39.0,39.06,38.98,39.03,36352.0,34.6695,34.7229,34.6518,34.6962,36352.0
2021-07-19 10:15:00,39.02,39.02,38.8,38.81,50781.0,34.6873,34.6873,34.4918,34.5006,50781.0
2021-07-19 10:20:00,38.81,38.92,38.76,38.92,39347.0,34.5006,34.5984,34.4562,34.5984,39347.0
2021-07-19 10:25:00,38.92,39.0,38.88,39.0,26815.0,34.5984,34.6695,34.5629,34.6695,26815.0
2021-07-19 10:30:00,39.0,39.08,38.96,39.08,80309.0,34.6695,34.7407,34.634,34.7407,80309.0
2021-07-19 10:35:00,39.08,39.12,39.0,39.11,24130.0,34.7407,34.7762,34.6695,34.7673,24130.0
2021-07-19 10:40:00,39.11,39.21,39.06,39.2,28966.0,34.7673,34.8562,34.7229,34.8473,28966.0
2021-07-19 10:45:00,39.2,39.28,39.18,39.26,24585.0,34.8473,34.9185,34.8296,34.9007,24585.0
2021-07-19 10:50:00,39.26,39.27,39.1,39.11,28785.0,34.9007,34.9096,34.7584,34.7673,28785.0
2021-07-19 10:55:00,39.1,39.16,39.05,39.14,35724.0,34.7584,34.8118,34.714,34.794,35724.0
2021-07-19 11:00:00,39.13,39.24,39.07,39.21,21276.0,34.7851,34.8829,34.7318,34.8562,21276.0
2021-07-19 11:05:00,39.21,39.23,39.15,39.22,14168.0,34.8562,34.874,34.8029,34.8651,14168.0
2021-07-19 11:10:00,39.21,39.26,39.19,39.24,44046.0,34.8562,34.9007,34.8385,34.8829,44046.0
2021-07-19 11:15:00,39.25,39.29,39.22,39.24,23298.0,34.8918,34.9273,34.8651,34.8829,23298.0
2021-07-19 11:20:00,39.23,39.24,39.08,39.1,37751.0,34.874,34.8829,34.7407,34.7584,37751.0
2021-07-19 11:25:00,39.1,39.14,39.09,39.1,22640.0,34.7584,34.794,34.7496,34.7584,22640.0
2021-07-19 11:30:00,39.1,39.25,39.08,39.23,27781.0,34.7584,34.8918,34.7407,34.874,27781.0
2021-07-19 11:35:00,39.23,39.25,39.18,39.23,17353.0,34.874,34.8918,34.8296,34.874,17353.0
2021-07-19 11:40:00,39.23,39.27,39.2,39.27,11034.0,34.874,34.9096,34.8473,34.9096,11034.0
2021-07-19 11:45:00,39.27,39.31,39.26,39.28,11487.0,34.9096,34.9451,34.9007,34.9185,11487.0
2021-07-19 11:50:00,39.29,39.33,39.25,39.28,26273.0,34.9273,34.9629,34.8918,34.9185,26273.0
2021-07-19 11:55:00,39.28,39.37,39.28,39.36,13820.0,34.9185,34.9985,34.9185,34.9896,13820.0
2021-07-19 12:00:00,39.35,39.35,39.26,39.27,42412.0,34.9807,34.9807,34.9007,34.9096,42412.0
2021-07-19 12:05:00,39.27,39.3,39.25,39.29,12305.0,34.9096,34.9362,34.8918,34.9273,12305.0
2021-07-19 12:10:00,39.28,39.29,39.24,39.26,25780.0,34.9185,34.9273,34.8829,34.9007,25780.0
2021-07-19 12:15:00,39.26,39.3,39.24,39.24,18028.0,34.9007,34.9362,34.8829,34.8829,18028.0
2021-07-19 12:20:00,39.24,39.26,39.2,39.24,16031.0,34.8829,34.9007,34.8473,34.8829,16031.0
2021-07-19 12:25:00,39.26,39.26,39.13,39.14,17247.0,34.9007,34.9007,34.7851,34.794,17247.0
2021-07-19 12:30:00,39.13,39.15,39.1,39.15,32032.0,34.7851,34.8029,34.7584,34.8029,32032.0
2021-07-19 12:35:00,39.15,39.15,39.09,39.09,16625.0,34.8029,34.8029,34.7496,34.7496,16625.0
2021-07-19 12:40:00,39.1,39.11,39.03,39.06,23498.0,34.7584,34.7673,34.6962,34.7229,23498.0
2021-07-19 12:45:00,39.05,39.1,39.04,39.09,19685.0,34.714,34.7584,34.7051,34.7496,19685.0
2021-07-19 12:50:00,39.08,39.18,39.06,39.15,22608.0,34.7407,34.8296,34.7229,34.8029,22608.0
2021-07-19 12:55:00,39.14,39.17,39.1,39.16,15747.0,34.794,34.8207,34.7584,34.8118,15747.0
2021-07-19 13:00:00,39.15,39.28,39.15,39.24,30105.0,34.8029,34.9185,34.8029,34.8829,30105.0
2021-07-19 13:05:00,39.25,39.27,39.19,39.25,26469.0,34.8918,34.9096,34.8385,34.8918,26469.0
2021-07-19 13:10:00,39.25,39.28,39.2,39.21,22067.0,34.8918,34.9185,34.8473,34.8562,22067.0
2021-07-19 13:15:00,39.22,39.25,39.18,39.19,18496.0,34.8651,34.8918,34.8296,34.8385,18496.0
2021-07-19 13:20:00,39.18,39.2,39.11,39.17,37288.0,34.8296,34.8473,34.7673,34.8207,37288.0
2021-07-19 13:25:00,39.17,39.17,39.12,39.15,28075.0,34.8207,34.8207,34.7762,34.8029,28075.0
2021-07-19 13:30:00,39.15,39.15,39.12,39.13,20452.0,34.8029,34.8029,34.7762,34.7851,20452.0
2021-07-19 13:35:00,39.13,39.22,39.12,39.18,28532.0,34.7851,34.8651,34.7762,34.8296,28532.0
2021-07-19 13:40:00,39.18,39.21,39.1,39.13,13723.0,34.8296,34.8562,34.7584,34.7851,13723.0
2021-07-19 13:45:00,39.13,39.16,39.07,39.08,23522.0,34.7851,34.8118,34.7318,34.7407,23522.0
2021-07-19 13:50:00,39.08,39.14,39.05,39.14,17413.0,34.7407,34.794,34.714,34.794,17413.0
2021-07-19 13:55:00,39.14,39.15,39.09,39.12,18751.0,34.794,34.8029,34.7496,34.7762,18751.0
2021-07-19 14:00:00,39.11,39.24,39.11,39.22,31328.0,34.7673,34.8829,34.7673,34.8651,31328.0
2021-07-19 14:05:00,39.22,39.22,39.14,39.15,20800.0,34.8651,34.8651,34.794,34.8029,20800.0
2021-07-19 14:10:00,39.14,39.21,39.14,39.17,12075.0,34.794,34.8562,34.794,34.8207,12075.0
2021-07-19 14:15:00,39.18,39.21,39.15,39.21,11830.0,34.8296,34.8562,34.8029,34.8562,11830.0
2021-07-19 14:20:00,39.21,39.21,39.17,39.17,9998.0,34.8562,34.8562,34.8207,34.8207,9998.0
2021-07-19 14:25:00,39.16,39.2,39.15,39.2,22928.0,34.8118,34.8473,34.8029,34.8473,22928.0
2021-07-19 14:30:00,39.19,39.19,39.13,39.17,35852.0,34.8385,34.8385,34.7851,34.8207,35852.0
2021-07-19 14:35:00,39.17,39.17,39.08,39.11,58010.0,34.8207,34.8207,34.7407,34.7673,58010.0
2021-07-19 14:40:00,39.11,39.12,39.07,39.08,26623.0,34.7673,34.7762,34.7318,34.7407,26623.0
2021-07-19 14:45:00,39.09,39.12,39.06,39.12,31653.0,34.7496,34.7762,34.7229,34.7762,31653.0
2021-07-19 14:50:00,39.12,39.13,39.08,39.11,53818.0,34.7762,34.7851,34.7407,34.7673,53818.0
2021-07-19 14:55:00,39.11,39.17,39.08,39.09,28586.0,34.7673,34.8207,34.7407,34.7496,28586.0
2021-07-19 15:00:00,39.09,39.12,39.05,39.12,21533.0,34.7496,34.7762,34.714,34.7762,21533.0
2021-07-19 15:05:00,39.12,39.17,39.09,39.15,38217.0,34.7762,34.8207,34.7496,34.8029,38217.0
2021-07-19 15:10:00,39.15,39.18,39.11,39.13,39146.0,34.8029,34.8296,34.7673,34.7851,39146.0
2021-07-19 15:15:00,39.13,39.14,39.07,39.08,34615.0,34.7851,34.794,34.7318,34.7407,34615.0
2021-07-19 15:20:00,39.09,39.13,39.07,39.12,34610.0,34.7496,34.7851,34.7318,34.7762,34610.0
2021-07-19 15:25:00,39.12,39.18,39.12,39.16,30856.0,34.7762,34.8296,34.7762,34.8118,30856.0
2021-07-19 15:30:00,39.16,39.19,39.1,39.14,64900.0,34.8118,34.8385,34.7584,34.794,64900.0
2021-07-19 15:35:00,39.14,39.2,39.11,39.19,54718.0,34.794,34.8473,34.7673,34.8385,54718.0
2021-07-19 15:40:00,39.19,39.21,39.12,39.14,58702.0,34.8385,34.8562,34.7762,34.794,58702.0
2021-07-19 15:45:00,39.14,39.21,39.11,39.21,64541.0,34.794,34.8562,34.7673,34.8562,64541.0
2021-07-19 15:50:00,39.21,39.28,39.17,39.26,119685.0,34.8562,34.9185,34.8207,34.9007,119685.0
2021-07-19 15:55:00,39.26,39.35,39.23,39.35,319305.0,34.9007,34.9807,34.874,34.9807,319305.0
2021-07-20 09:30:00,39.57,39.69,39.45,39.65,94782.0,35.1763,35.2829,35.0696,35.2474,94782.0
2021-07-20 09:35:00,39.69,39.81,39.65,39.79,50228.0,35.2829,35.3896,35.2474,35.3718,50228.0
2021-07-20 09:40:00,39.79,39.82,39.68,39.76,37299.0,35.3718,35.3985,35.274,35.3452,37299.0
2021-07-20 09:45:00,39.75,39.76,39.68,39.73,41564.0,35.3363,35.3452,35.274,35.3185,41564.0
2021-07-20 09:50:00,39.74,39.84,39.72,39.84,36319.0,35.3274,35.4163,35.3096,35.4163,36319.0
2021-07-20 09:55:00,39.84,39.89,39.82,39.89,19359.0,35.4163,35.4607,35.3985,35.4607,19359.0
2021-07-20 10:00:00,39.89,39.98,39.85,39.94,43700.0,35.4607,35.5407,35.4252,35.5052,43700.0
2021-07-20 10:05:00,39.95,40.0,39.89,40.0,37783.0,35.5141,35.5585,35.4607,35.5585,37783.0
2021-07-20 10:10:00,40.0,40.05,39.98,40.02,41695.0,35.5585,35.603,35.5407,35.5763,41695.0
2021-07-20 10:15:00,40.03,40.1,40.03,40.1,24116.0,35.5852,35.6474,35.5852,35.6474,24116.0
2021-07-20 10:20:00,40.1,40.17,40.09,40.12,30518.0,35.6474,35.7096,35.6385,35.6652,30518.0
2021-07-20 10:25:00,40.15,40.17,40.09,40.12,41600.0,35.6919,35.7096,35.6385,35.6652,41600.0
2021-07-20 10:30:00,40.12,40.16,40.06,40.07,56586.0,35.6652,35.7007,35.6118,35.6207,56586.0
2021-07-20 10:35:00,40.08,40.11,40.03,40.08,59023.0,35.6296,35.6563,35.5852,35.6296,59023.0
2021-07-20 10:40:00,40.08,40.13,40.08,40.13,51353.0,35.6296,35.6741,35.6296,35.6741,51353.0
2021-07-20 10:45:00,40.13,40.17,40.12,40.17,43754.0,35.6741,35.7096,35.6652,35.7096,43754.0
2021-07-20 10:50:00,40.17,40.18,40.1,40.1,33194.0,35.7096,35.7185,35.6474,35.6474,33194.0
2021-07-20 10:55:00,40.1,40.22,40.07,40.16,102434.0,35.6474,35.7541,35.6207,35.7007,102434.0
2021-07-20 11:00:00,40.16,40.21,40.14,40.16,36251.0,35.7007,35.7452,35.683,35.7007,36251.0
2021-07-20 11:05:00,40.16,40.21,40.11,40.14,82215.0,35.7007,35.7452,35.6563,35.683,82215.0
2021-07-20 11:10:00,40.14,40.15,40.06,40.1,31888.0,35.683,35.6919,35.6118,35.6474,31888.0
2021-07-20 11:15:00,40.09,40.11,40.0,40.03,30067.0,35.6385,35.6563,35.5585,35.5852,30067.0
2021-07-20 11:20:00,40.03,40.12,40.03,40.09,30121.0,35.5852,35.6652,35.5852,35.6385,30121.0
2021-07-20 11:25:00,40.09,40.13,40.02,40.02,33001.0,35.6385,35.6741,35.5763,35.5763,33001.0
2021-07-20 11:30:00,40.02,40.04,39.98,40.02,40967.0,35.5763,35.5941,35.5407,35.5763,40967.0
2021-07-20 11:35:00,40.02,40.06,39.99,40.01,35340.0,35.5763,35.6118,35.5496,35.5674,35340.0
2021-07-20 11:40:00,40.02,40.12,40.02,40.12,29950.0,35.5763,35.6652,35.5763,35.6652,29950.0
2021-07-20 11:45:00,40.12,40.18,40.11,40.17,42705.0,35.6652,35.7185,35.6563,35.7096,42705.0
2021-07-20 11:50:00,40.18,40.2,40.17,40.19,15307.0,35.7185,35.7363,35.7096,35.7274,15307.0
2021-07-20 11:55:00,40.19,40.19,40.15,40.17,26962.0,35.7274,35.7274,35.6919,35.7096,26962.0
2021-07-20 12:00:00,40.15,40.2,40.12,40.13,114866.0,35.6919,35.7363,35.6652,35.6741,114866.0
2021-07-20 12:05:00,40.14,40.16,40.07,40.08,21105.0,35.683,35.7007,35.6207,35.6296,21105.0
2021-07-20 12:10:00,40.09,40.14,40.06,40.12,36160.0,35.6385,35.683,35.6118,35.6652,36160.0
2021-07-20 12:15:00,40.12,40.17,40.12,40.16,16934.0,35.6652,35.7096,35.6652,35.7007,16934.0
2021-07-20 12:20:00,40.17,40.19,40.15,40.18,23482.0,35.7096,35.7274,35.6919,35.7185,23482.0
2021-07-20 12:25:00,40.19,40.21,40.17,40.21,21511.0,35.7274,35.7452,35.7096,35.7452,21511.0
2021-07-20 12:30:00,40.21,40.31,40.2,40.31,40765.0,35.7452,35.8341,35.7363,35.8341,40765.0
2021-07-20 12:35:00,40.31,40.33,40.25,40.26,23626.0,35.8341,35.8519,35.7808,35.7896,23626.0
2021-07-20 12:40:00,40.26,40.3,40.26,40.26,18576.0,35.7896,35.8252,35.7896,35.7896,18576.0
2021-07-20 12:45:00,40.27,40.29,40.23,40.28,23952.0,35.7985,35.8163,35.763,35.8074,23952.0
2021-07-20 12:50:00,40.28,40.3,40.26,40.27,19950.0,35.8074,35.8252,35.7896,35.7985,19950.0
2021-07-20 12:55:00,40.27,40.32,40.26,40.31,33703.0,35.7985,35.843,35.7896,35.8341,33703.0
2021-07-20 13:00:00,40.31,40.34,40.18,40.18,55528.0,35.8341,35.8608,35.7185,35.7185,55528.0
2021-07-20 13:05:00,40.18,40.2,40.13,40.13,15905.0,35.7185,35.7363,35.6741,35.6741,15905.0
2021-07-20 13:10:00,40.14,40.19,40.12,40.19,22160.0,35.683,35.7274,35.6652,35.7274,22160.0
2021-07-20 13:15:00,40.18,40.19,40.14,40.15,12378.0,35.7185,35.7274,35.683,35.6919,12378.0
2021-07-20 13:20:00,40.14,40.16,40.08,40.09,14330.0,35.683,35.7007,35.6296,35.6385,14330.0
2021-07-20 13:25:00,40.08,40.08,40.06,40.07,11242.0,35.6296,35.6296,35.6118,35.6207,11242.0
2021-07-20 13:30:00,40.07,40.1,40.06,40.09,32173.0,35.6207,35.6474,35.6118,35.6385,32173.0
2021-07-20 13:35:00,40.08,40.11,40.07,40.09,16770.0,35.6296,35.6563,35.6207,35.6385,16770.0
2021-07-20 13:40:00,40.09,40.13,40.08,40.09,21109.0,35.6385,35.6741,35.6296,35.6385,21109.0
2021-07-20 13:45:00,40.09,40.1,40.05,40.07,17188.0,35.6385,35.6474,35.603,35.6207,17188.0
2021-07-20 13:50:00,40.06,40.09,40.06,40.08,21430.0,35.6118,35.6385,35.6118,35.6296,21430.0
2021-07-20 13:55:00,40.08,40.13,40.08,40.13,18645.0,35.6296,35.6741,35.6296,35.6741,18645.0
2021-07-20 14:00:00,40.13,40.21,40.13,40.21,28014.0,35.6741,35.7452,35.6741,35.7452,28014.0
2021-07-20 14:05:00,40.21,40.24,40.2,40.21,16740.0,35.7452,35.7719,35.7363,35.7452,16740.0
2021-07-20 14:10:00,40.21,40.21,40.16,40.17,12250.0,35.7452,35.7452,35.7007,35.7096,12250.0
2021-07-20 14:15:00,40.16,40.21,40.16,40.21,10065.0,35.7007,35.7452,35.7007,35.7452,10065.0
2021-07-20 14:20:00,40.2,40.21,40.16,40.18,21857.0,35.7363,35.7452,35.7007,35.7185,21857.0
2021-07-20 14:25:00,40.18,40.21,40.17,40.2,20934.0,35.7185,35.7452,35.7096,35.7363,20934.0
2021-07-20 14:30:00,40.21,40.21,40.2,40.21,13181.0,35.7452,35.7452,35.7363,35.7452,13181.0
2021-07-20 14:35:00,40.2,40.22,40.18,40.18,27392.0,35.7363,35.7541,35.7185,35.7185,27392.0
2021-07-20 14:40:00,40.19,40.22,40.16,40.17,22836.0,35.7274,35.7541,35.7007,35.7096,22836.0
2021-07-20 14:45:00,40.18,40.18,40.13,40.17,26491.0,35.7185,35.7185,35.6741,35.7096,26491.0
2021-07-20 14:50:00,40.16,40.2,40.15,40.18,21171.0,35.7007,35.7363,35.6919,35.7185,21171.0
2021-07-20 14:55:00,40.18,40.21,40.16,40.17,42339.0,35.7185,35.7452,35.7007,35.7096,42339.0
2021-07-20 15:00:00,40.18,40.2,40.16,40.2,21455.0,35.7185,35.7363,35.7007,35.7363,21455.0
2021-07-20 15:05:00,40.2,40.23,40.19,40.21,35565.0,35.7363,35.763,35.7274,35.7452,35565.0
2021-07-20 15:10:00,40.21,40.3,40.21,40.28,39577.0,35.7452,35.8252,35.7452,35.8074,39577.0
2021-07-20 15:15:00,40.27,40.28,40.25,40.28,25589.0,35.7985,35.8074,35.7808,35.8074,25589.0
2021-07-20 15:20:00,40.28,40.29,40.24,40.27,38071.0,35.8074,35.8163,35.7719,35.7985,38071.0
2021-07-20 15:25:00,40.27,40.29,40.21,40.24,38343.0,35.7985,35.8163,35.7452,35.7719,38343.0
2021-07-20 15:30:00,40.25,40.25,40.18,40.21,53436.0,35.7808,35.7808,35.7185,35.7452,53436.0
2021-07-20 15:35:00,40.21,40.23,40.19,40.19,45184.0,35.7452,35.763,35.7274,35.7274,45184.0
2021-07-20 15:40:00,40.19,40.2,40.13,40.14,76847.0,35.7274,35.7363,35.6741,35.683,76847.0
2021-07-20 15:45:00,40.14,40.17,40.13,40.17,101920.0,35.683,35.7096,35.6741,35.7096,101920.0
2021-07-20 15:50:00,40.17,40.18,40.08,40.15,189576.0,35.7096,35.7185,35.6296,35.6919,189576.0
2021-07-20 15:55:00,40.15,40.15,40.09,40.12,271220.0,35.6919,35.6919,35.6385,35.6652,271220.0
2021-07-21 09:30:00,40.35,40.57,40.25,40.27,73864.0,35.8696,36.0652,35.7808,35.7985,73864.0
2021-07-21 09:35:00,40.29,40.35,40.26,40.29,89757.0,35.8163,35.8696,35.7896,35.8163,89757.0
2021-07-21 09:40:00,40.29,40.53,40.28,40.52,81537.0,35.8163,36.0297,35.8074,36.0208,81537.0
2021-07-21 09:45:00,40.53,40.67,40.52,40.66,34332.0,36.0297,36.1541,36.0208,36.1452,34332.0
2021-07-21 09:50:00,40.67,40.75,40.67,40.7,50796.0,36.1541,36.2252,36.1541,36.1808,50796.0
2021-07-21 09:55:00,40.7,40.73,40.66,40.73,38572.0,36.1808,36.2075,36.1452,36.2075,38572.0
2021-07-21 10:00:00,40.73,40.79,40.68,40.71,36246.0,36.2075,36.2608,36.163,36.1897,36246.0
2021-07-21 10:05:00,40.71,40.74,40.69,40.71,35941.0,36.1897,36.2163,36.1719,36.1897,35941.0
2021-07-21 10:10:00,40.71,40.78,40.71,40.78,38350.0,36.1897,36.2519,36.1897,36.2519,38350.0
2021-07-21 10:15:00,40.78,40.8,40.67,40.7,48719.0,36.2519,36.2697,36.1541,36.1808,48719.0
2021-07-21 10:20:00,40.7,40.75,40.67,40.68,18518.0,36.1808,36.2252,36.1541,36.163,18518.0
2021-07-21 10:25:00,40.69,40.7,40.6,40.6,24610.0,36.1719,36.1808,36.0919,36.0919,24610.0
2021-07-21 10:30:00,40.6,40.61,40.57,40.59,27266.0,36.0919,36.1008,36.0652,36.083,27266.0
2021-07-21 10:35:00,40.6,40.67,40.58,40.65,36161.0,36.0919,36.1541,36.0741,36.1363,36161.0
2021-07-21 10:40:00,40.65,40.7,40.64,40.65,21274.0,36.1363,36.1808,36.1274,36.1363,21274.0
2021-07-21 10:45:00,40.64,40.65,40.59,40.62,29511.0,36.1274,36.1363,36.083,36.1097,29511.0
2021-07-21 10:50:00,40.63,40.68,40.58,40.59,19880.0,36.1186,36.163,36.0741,36.083,19880.0
2021-07-21 10:55:00,40.59,40.61,40.58,40.59,22463.0,36.083,36.1008,36.0741,36.083,22463.0
2021-07-21 11:00:00,40.6,40.68,40.6,40.66,26795.0,36.0919,36.163,36.0919,36.1452,26795.0
2021-07-21 11:05:00,40.65,40.68,40.62,40.63,22738.0,36.1363,36.163,36.1097,36.1186,22738.0
2021-07-21 11:10:00,40.63,40.64,40.6,40.62,13395.0,36.1186,36.1274,36.0919,36.1097,13395.0
2021-07-21 11:15:00,40.61,40.68,40.61,40.68,13506.0,36.1008,36.163,36.1008,36.163,13506.0
2021-07-21 11:20:00,40.68,40.7,40.65,40.69,27863.0,36.163,36.1808,36.1363,36.1719,27863.0
2021-07-21 11:25:00,40.7,40.7,40.58,40.61,46046.0,36.1808,36.1808,36.0741,36.1008,46046.0
2021-07-21 11:30:00,40.61,40.65,40.59,40.65,25294.0,36.1008,36.1363,36.083,36.1363,25294.0
2021-07-21 11:35:00,40.65,40.69,40.62,40.64,35965.0,36.1363,36.1719,36.1097,36.1274,35965.0
2021-07-21 11:40:00,40.63,40.7,40.63,40.7,19758.0,36.1186,36.1808,36.1186,36.1808,19758.0
2021-07-21 11:45:00,40.69,40.81,40.69,40.77,34202.0,36.1719,36.2786,36.1719,36.243,34202.0
2021-07-21 11:50:00,40.78,40.83,40.77,40.8,30424.0,36.2519,36.2964,36.243,36.2697,30424.0
2021-07-21 11:55:00,40.8,40.81,40.75,40.75,14259.0,36.2697,36.2786,36.2252,36.2252,14259.0
2021-07-21 12:00:00,40.76,40.78,40.7,40.7,27120.0,36.2341,36.2519,36.1808,36.1808,27120.0
2021-07-21 12:05:00,40.71,40.74,40.7,40.74,13351.0,36.1897,36.2163,36.1808,36.2163,13351.0
2021-07-21 12:10:00,40.73,40.74,40.68,40.7,20682.0,36.2075,36.2163,36.163,36.1808,20682.0
2021-07-21 12:15:00,40.69,40.69,40.67,40.69,14000.0,36.1719,36.1719,36.1541,36.1719,14000.0
2021-07-21 12:20:00,40.69,40.71,40.65,40.66,26442.0,36.1719,36.1897,36.1363,36.1452,26442.0
2021-07-21 12:25:00,40.66,40.67,40.65,40.66,7982.0,36.1452,36.1541,36.1363,36.1452,7982.0
2021-07-21 12:30:00,40.66,40.69,40.61,40.62,29385.0,36.1452,36.1719,36.1008,36.1097,29385.0
2021-07-21 12:35:00,40.62,40.65,40.61,40.65,11275.0,36.1097,36.1363,36.1008,36.1363,11275.0
2021-07-21 12:40:00,40.65,40.65,40.62,40.64,14060.0,36.1363,36.1363,36.1097,36.1274,14060.0
2021-07-21 12:45:00,40.64,40.64,40.61,40.62,16735.0,36.1274,36.1274,36.1008,36.1097,16735.0
2021-07-21 12:50:00,40.63,40.63,40.59,40.63,13091.0,36.1186,36.1186,36.083,36.1186,13091.0
2021-07-21 12:55:00,40.62,40.63,40.59,40.59,13709.0,36.1097,36.1186,36.083,36.083,13709.0
2021-07-21 13:00:00,40.6,40.68,40.6,40.68,24806.0,36.0919,36.163,36.0919,36.163,24806.0
2021-07-21 13:05:00,40.69,40.75,40.68,40.74,20021.0,36.1719,36.2252,36.163,36.2163,20021.0
2021-07-21 13:10:00,40.73,40.76,40.69,40.71,25537.0,36.2075,36.2341,36.1719,36.1897,25537.0
2021-07-21 13:15:00,40.71,40.74,40.7,40.72,9644.0,36.1897,36.2163,36.1808,36.1986,9644.0
2021-07-21 13:20:00,40.72,40.72,40.7,40.72,9999.0,36.1986,36.1986,36.1808,36.1986,9999.0
2021-07-21 13:25:00,40.72,40.73,40.7,40.7,10123.0,36.1986,36.2075,36.1808,36.1808,10123.0
2021-07-21 13:30:00,40.71,40.73,40.7,40.73,8140.0,36.1897,36.2075,36.1808,36.2075,8140.0
2021-07-21 13:35:00,40.73,40.73,40.68,40.69,15932.0,36.2075,36.2075,36.163,36.1719,15932.0
2021-07-21 13:40:00,40.69,40.7,40.68,40.69,8321.0,36.1719,36.1808,36.163,36.1719,8321.0
2021-07-21 13:45:00,40.69,40.69,40.66,40.68,8488.0,36.1719,36.1719,36.1452,36.163,8488.0
2021-07-21 13:50:00,40.68,40.7,40.67,40.69,9337.0,36.163,36.1808,36.1541,36.1719,9337.0
2021-07-21 13:55:00,40.69,40.7,40.68,40.7,9756.0,36.1719,36.1808,36.163,36.1808,9756.0
2021-07-21 14:00:00,40.7,40.71,40.68,40.69,19853.0,36.1808,36.1897,36.163,36.1719,19853.0
2021-07-21 14:05:00,40.69,40.71,40.68,40.69,16327.0,36.1719,36.1897,36.163,36.1719,16327.0
2021-07-21 14:10:00,40.69,40.69,40.63,40.64,13263.0,36.1719,36.1719,36.1186,36.1274,13263.0
2021-07-21 14:15:00,40.64,40.66,40.64,40.65,14847.0,36.1274,36.1452,36.1274,36.1363,14847.0
2021-07-21 14:20:00,40.65,40.65,40.63,40.65,10406.0,36.1363,36.1363,36.1186,36.1363,10406.0
2021-07-21 14:25:00,40.65,40.71,40.64,40.71,12676.0,36.1363,36.1897,36.1274,36.1897,12676.0
2021-07-21 14:30:00,40.71,40.72,40.67,40.68,21206.0,36.1897,36.1986,36.1541,36.163,21206.0
2021-07-21 14:35:00,40.68,40.69,40.66,40.69,12044.0,36.163,36.1719,36.1452,36.1719,12044.0
2021-07-21 14:40:00,40.69,40.7,40.68,40.69,12633.0,36.1719,36.1808,36.163,36.1719,12633.0
2021-07-21 14:45:00,40.69,40.7,40.65,40.66,12646.0,36.1719,36.1808,36.1363,36.1452,12646.0
2021-07-21 14:50:00,40.66,40.67,40.65,40.66,11670.0,36.1452,36.1541,36.1363,36.1452,11670.0
2021-07-21 14:55:00,40.65,40.69,40.65,40.69,12823.0,36.1363,36.1719,36.1363,36.1719,12823.0
2021-07-21 15:00:00,40.69,40.7,40.66,40.66,23675.0,36.1719,36.1808,36.1452,36.1452,23675.0
2021-07-21 15:05:00,40.67,40.72,40.66,40.7,39615.0,36.1541,36.1986,36.1452,36.1808,39615.0
2021-07-21 15:10:00,40.71,40.71,40.69,40.7,39164.0,36.1897,36.1897,36.1719,36.1808,39164.0
2021-07-21 15:15:00,40.7,40.76,40.69,40.76,49890.0,36.1808,36.2341,36.1719,36.2341,49890.0
2021-07-21 15:20:00,40.76,40.76,40.73,40.76,29435.0,36.2341,36.2341,36.2075,36.2341,29435.0
2021-07-21 15:25:00,40.76,40.76,40.72,40.76,60290.0,36.2341,36.2341,36.1986,36.2341,60290.0
2021-07-21 15:30:00,40.76,40.77,40.74,40.77,32410.0,36.2341,36.243,36.2163,36.243,32410.0
2021-07-21 15:35:00,40.77,40.8,40.75,40.78,62451.0,36.243,36.2697,36.2252,36.2519,62451.0
2021-07-21 15:40:00,40.78,40.8,40.76,40.79,27542.0,36.2519,36.2697,36.2341,36.2608,27542.0
2021-07-21 15:45:00,40.8,40.82,40.76,40.77,67198.0,36.2697,36.2875,36.2341,36.243,67198.0
2021-07-21 15:50:00,40.76,40.86,40.75,40.82,246603.0,36.2341,36.323,36.2252,36.2875,246603.0
2021-07-21 15:55:00,40.82,40.89,40.77,40.85,302635.0,36.2875,36.3497,36.243,36.3141,302635.0
2021-07-22 09:30:00,40.91,40.93,40.73,40.73,48889.0,36.3675,36.3852,36.2075,36.2075,48889.0
2021-07-22 09:35:00,40.72,40.72,40.57,40.72,27989.0,36.1986,36.1986,36.0652,36.1986,27989.0
2021-07-22 09:40:00,40.75,40.82,40.71,40.8,7963.0,36.2252,36.2875,36.1897,36.2697,7963.0
2021-07-22 09:45:00,40.81,40.85,40.66,40.67,24562.0,36.2786,36.3141,36.1452,36.1541,24562.0
2021-07-22 09:50:00,40.66,40.71,40.6,40.63,15405.0,36.1452,36.1897,36.0919,36.1186,15405.0
2021-07-22 09:55:00,40.63,40.64,40.57,40.59,9131.0,36.1186,36.1274,36.0652,36.083,9131.0
2021-07-22 10:00:00,40.6,40.65,40.51,40.54,15457.0,36.0919,36.1363,36.0119,36.0386,15457.0
2021-07-22 10:05:00,40.55,40.59,40.51,40.58,11899.0,36.0474,36.083,36.0119,36.0741,11899.0
2021-07-22 10:10:00,40.59,40.67,40.59,40.62,12314.0,36.083,36.1541,36.083,36.1097,12314.0
2021-07-22 10:15:00,40.63,40.65,40.57,40.6,9865.0,36.1186,36.1363,36.0652,36.0919,9865.0
2021-07-22 10:20:00,40.61,40.63,40.57,40.58,20849.0,36.1008,36.1186,36.0652,36.0741,20849.0
2021-07-22 10:25:00,40.58,40.64,40.58,40.62,16606.0,36.0741,36.1274,36.0741,36.1097,16606.0
2021-07-22 10:30:00,40.62,40.66,40.61,40.62,16722.0,36.1097,36.1452,36.1008,36.1097,16722.0
2021-07-22 10:35:00,40.63,40.65,40.61,40.64,24947.0,36.1186,36.1363,36.1008,36.1274,24947.0
2021-07-22 10:40:00,40.65,40.73,40.64,40.7,24093.0,36.1363,36.2075,36.1274,36.1808,24093.0
2021-07-22 10:45:00,40.69,40.71,40.63,40.68,23342.0,36.1719,36.1897,36.1186,36.163,23342.0
2021-07-22 10:50:00,40.69,40.72,40.66,40.72,22402.0,36.1719,36.1986,36.1452,36.1986,22402.0
2021-07-22 10:55:00,40.72,40.72,40.67,40.67,21792.0,36.1986,36.1986,36.1541,36.1541,21792.0
2021-07-22 11:00:00,40.68,40.68,40.58,40.63,29454.0,36.163,36.163,36.0741,36.1186,29454.0
2021-07-22 11:05:00,40.63,40.7,40.62,40.69,40367.0,36.1186,36.1808,36.1097,36.1719,40367.0
2021-07-22 11:10:00,40.69,40.7,40.63,40.65,27175.0,36.1719,36.1808,36.1186,36.1363,27175.0
2021-07-22 11:15:00,40.65,40.66,40.62,40.65,18487.0,36.1363,36.1452,36.1097,36.1363,18487.0
2021-07-22 11:20:00,40.65,40.67,40.62,40.65,14223.0,36.1363,36.1541,36.1097,36.1363,14223.0
2021-07-22 11:25:00,40.65,40.66,40.58,40.62,16457.0,36.1363,36.1452,36.0741,36.1097,16457.0
2021-07-22 11:30:00,40.62,40.66,40.6,40.6,19283.0,36.1097,36.1452,36.0919,36.0919,19283.0
2021-07-22 11:35:00,40.6,40.61,40.58,40.61,7230.0,36.0919,36.1008,36.0741,36.1008,7230.0
2021-07-22 11:40:00,40.6,40.6,40.51,40.52,14180.0,36.0919,36.0919,36.0119,36.0208,14180.0
2021-07-22 11:45:00,40.52,40.56,40.51,40.54,9755.0,36.0208,36.0563,36.0119,36.0386,9755.0
2021-07-22 11:50:00,40.55,40.55,40.5,40.53,12271.0,36.0474,36.0474,36.003,36.0297,12271.0
2021-07-22 11:55:00,40.53,40.55,40.51,40.55,12991.0,36.0297,36.0474,36.0119,36.0474,12991.0
2021-07-22 12:00:00,40.54,40.55,40.5,40.5,17017.0,36.0386,36.0474,36.003,36.003,17017.0
2021-07-22 12:05:00,40.51,40.54,40.49,40.49,10216.0,36.0119,36.0386,35.9941,35.9941,10216.0
2021-07-22 12:10:00,40.48,40.49,40.45,40.48,9380.0,35.9852,35.9941,35.9585,35.9852,9380.0
2021-07-22 12:15:00,40.48,40.49,40.46,40.48,10847.0,35.9852,35.9941,35.9674,35.9852,10847.0
2021-07-22 12:20:00,40.48,40.54,40.48,40.52,19690.0,35.9852,36.0386,35.9852,36.0208,19690.0
2021-07-22 12:25:00,40.52,40.57,40.51,40.57,11892.0,36.0208,36.0652,36.0119,36.0652,11892.0
2021-07-22 12:30:00,40.57,40.58,40.55,40.55,5566.0,36.0652,36.0741,36.0474,36.0474,5566.0
2021-07-22 12:35:00,40.55,40.6,40.55,40.58,18588.0,36.0474,36.0919,36.0474,36.0741,18588.0
2021-07-22 12:40:00,40.58,40.58,40.54,40.57,9556.0,36.0741,36.0741,36.0386,36.0652,9556.0
2021-07-22 12:45:00,40.56,40.56,40.53,40.54,11102.0,36.0563,36.0563,36.0297,36.0386,11102.0
2021-07-22 12:50:00,40.54,40.58,40.53,40.58,11474.0,36.0386,36.0741,36.0297,36.0741,11474.0
2021-07-22 12:55:00,40.58,40.61,40.57,40.59,9979.0,36.0741,36.1008,36.0652,36.083,9979.0
2021-07-22 13:00:00,40.59,40.61,40.57,40.6,13117.0,36.083,36.1008,36.0652,36.0919,13117.0
2021-07-22 13:05:00,40.61,40.62,40.59,40.59,13437.0,36.1008,36.1097,36.083,36.083,13437.0
2021-07-22 13:10:00,40.59,40.63,40.59,40.62,8574.0,36.083,36.1186,36.083,36.1097,8574.0
2021-07-22 13:15:00,40.62,40.62,40.56,40.57,12070.0,36.1097,36.1097,36.0563,36.0652,12070.0
2021-07-22 13:20:00,40.57,40.6,40.57,40.59,9890.0,36.0652,36.0919,36.0652,36.083,9890.0
2021-07-22 13:25:00,40.59,40.59,40.54,40.55,6439.0,36.083,36.083,36.0386,36.0474,6439.0
2021-07-22 13:30:00,40.55,40.56,40.54,40.55,3326.0,36.0474,36.0563,36.0386,36.0474,3326.0
2021-07-22 13:35:00,40.55,40.58,40.54,40.58,12537.0,36.0474,36.0741,36.0386,36.0741,12537.0
2021-07-22 13:40:00,40.58,40.58,40.52,40.52,9190.0,36.0741,36.0741,36.0208,36.0208,9190.0
2021-07-22 13:45:00,40.52,40.54,40.51,40.54,10602.0,36.0208,36.0386,36.0119,36.0386,10602.0
2021-07-22 13:50:00,40.53,40.57,40.52,40.55,16819.0,36.0297,36.0652,36.0208,36.0474,16819.0
2021-07-22 13:55:00,40.54,40.6,40.54,40.59,10166.0,36.0386,36.0919,36.0386,36.083,10166.0
2021-07-22 14:00:00,40.58,40.59,40.57,40.57,6288.0,36.0741,36.083,36.0652,36.0652,6288.0
2021-07-22 14:05:00,40.58,40.63,40.57,40.6,22740.0,36.0741,36.1186,36.0652,36.0919,22740.0
2021-07-22 14:10:00,40.6,40.64,40.6,40.62,8698.0,36.0919,36.1274,36.0919,36.1097,8698.0
2021-07-22 14:15:00,40.62,40.65,40.62,40.63,11104.0,36.1097,36.1363,36.1097,36.1186,11104.0
2021-07-22 14:20:00,40.62,40.64,40.61,40.63,14140.0,36.1097,36.1274,36.1008,36.1186,14140.0
2021-07-22 14:25:00,40.63,40.64,40.61,40.64,13850.0,36.1186,36.1274,36.1008,36.1274,13850.0
2021-07-22 14:30:00,40.63,40.64,40.62,40.64,8887.0,36.1186,36.1274,36.1097,36.1274,8887.0
2021-07-22 14:35:00,40.64,40.64,40.58,40.59,7540.0,36.1274,36.1274,36.0741,36.083,7540.0
2021-07-22 14:40:00,40.59,40.59,40.54,40.57,33387.0,36.083,36.083,36.0386,36.0652,33387.0
2021-07-22 14:45:00,40.57,40.59,40.56,40.56,18240.0,36.0652,36.083,36.0563,36.0563,18240.0
2021-07-22 14:50:00,40.57,40.57,40.53,40.54,11395.0,36.0652,36.0652,36.0297,36.0386,11395.0
2021-07-22 14:55:00,40.55,40.61,40.54,40.59,19147.0,36.0474,36.1008,36.0386,36.083,19147.0
2021-07-22 15:00:00,40.6,40.6,40.55,40.56,11401.0,36.0919,36.0919,36.0474,36.0563,11401.0
2021-07-22 15:05:00,40.56,40.56,40.52,40.52,27085.0,36.0563,36.0563,36.0208,36.0208,27085.0
2021-07-22 15:10:00,40.52,40.53,40.48,40.48,9353.0,36.0208,36.0297,35.9852,35.9852,9353.0
2021-07-22 15:15:00,40.48,40.52,40.47,40.51,21186.0,35.9852,36.0208,35.9763,36.0119,21186.0
2021-07-22 15:20:00,40.5,40.51,40.46,40.47,19557.0,36.003,36.0119,35.9674,35.9763,19557.0
2021-07-22 15:25:00,40.47,40.48,40.46,40.47,24724.0,35.9763,35.9852,35.9674,35.9763,24724.0
2021-07-22 15:30:00,40.48,40.48,40.42,40.44,32720.0,35.9852,35.9852,35.9319,35.9497,32720.0
2021-07-22 15:35:00,40.44,40.45,40.41,40.41,27111.0,35.9497,35.9585,35.923,35.923,27111.0
2021-07-22 15:40:00,40.41,40.42,40.36,40.39,44564.0,35.923,35.9319,35.8785,35.9052,44564.0
2021-07-22 15:45:00,40.39,40.4,40.37,40.37,44870.0,35.9052,35.9141,35.8874,35.8874,44870.0
2021-07-22 15:50:00,40.35,40.4,40.33,40.38,133253.0,35.8696,35.9141,35.8519,35.8963,133253.0
2021-07-22 15:55:00,40.37,40.44,40.35,40.43,234107.0,35.8874,35.9497,35.8696,35.9408,234107.0
2021-07-23 09:30:00,40.83,40.88,40.71,40.75,54343.0,36.2964,36.3408,36.1897,36.2252,54343.0
2021-07-23 09:35:00,40.75,40.86,40.69,40.76,71823.0,36.2252,36.323,36.1719,36.2341,71823.0
2021-07-23 09:40:00,40.75,40.8,40.73,40.78,28039.0,36.2252,36.2697,36.2075,36.2519,28039.0
2021-07-23 09:45:00,40.78,40.88,40.76,40.86,40711.0,36.2519,36.3408,36.2341,36.323,40711.0
2021-07-23 09:50:00,40.85,40.85,40.72,40.73,53195.0,36.3141,36.3141,36.1986,36.2075,53195.0
2021-07-23 09:55:00,40.73,40.75,40.67,40.67,24645.0,36.2075,36.2252,36.1541,36.1541,24645.0
2021-07-23 10:00:00,40.67,40.71,40.64,40.66,35620.0,36.1541,36.1897,36.1274,36.1452,35620.0
2021-07-23 10:05:00,40.65,40.76,40.65,40.75,41398.0,36.1363,36.2341,36.1363,36.2252,41398.0
2021-07-23 10:10:00,40.75,40.81,40.7,40.74,41339.0,36.2252,36.2786,36.1808,36.2163,41339.0
2021-07-23 10:15:00,40.75,40.81,40.67,40.67,59643.0,36.2252,36.2786,36.1541,36.1541,59643.0
2021-07-23 10:20:00,40.67,40.72,40.65,40.7,22647.0,36.1541,36.1986,36.1363,36.1808,22647.0
2021-07-23 10:25:00,40.7,40.8,40.69,40.8,30829.0,36.1808,36.2697,36.1719,36.2697,30829.0
2021-07-23 10:30:00,40.8,40.8,40.74,40.76,27212.0,36.2697,36.2697,36.2163,36.2341,27212.0
2021-07-23 10:35:00,40.75,40.84,40.75,40.78,29888.0,36.2252,36.3052,36.2252,36.2519,29888.0
2021-07-23 10:40:00,40.77,40.9,40.77,40.87,57629.0,36.243,36.3586,36.243,36.3319,57629.0
2021-07-23 10:45:00,40.87,40.9,40.78,40.81,103577.0,36.3319,36.3586,36.2519,36.2786,103577.0
2021-07-23 10:50:00,40.82,40.87,40.79,40.84,40551.0,36.2875,36.3319,36.2608,36.3052,40551.0
2021-07-23 10:55:00,40.83,40.85,40.82,40.84,16374.0,36.2964,36.3141,36.2875,36.3052,16374.0
2021-07-23 11:00:00,40.85,40.87,40.81,40.87,36323.0,36.3141,36.3319,36.2786,36.3319,36323.0
2021-07-23 11:05:00,40.87,40.92,40.86,40.91,15206.0,36.3319,36.3764,36.323,36.3675,15206.0
2021-07-23 11:10:00,40.91,40.92,40.88,40.9,8688.0,36.3675,36.3764,36.3408,36.3586,8688.0
2021-07-23 11:15:00,40.89,40.9,40.84,40.85,20032.0,36.3497,36.3586,36.3052,36.3141,20032.0
2021-07-23 11:20:00,40.84,40.88,40.84,40.87,12613.0,36.3052,36.3408,36.3052,36.3319,12613.0
2021-07-23 11:25:00,40.87,40.9,40.86,40.89,13767.0,36.3319,36.3586,36.323,36.3497,13767.0
2021-07-23 11:30:00,40.9,40.93,40.87,40.88,18560.0,36.3586,36.3852,36.3319,36.3408,18560.0
2021-07-23 11:35:00,40.88,40.93,40.88,40.91,20939.0,36.3408,36.3852,36.3408,36.3675,20939.0
2021-07-23 11:40:00,40.91,40.96,40.89,40.89,83144.0,36.3675,36.4119,36.3497,36.3497,83144.0
2021-07-23 11:45:00,40.9,40.91,40.88,40.89,26458.0,36.3586,36.3675,36.3408,36.3497,26458.0
2021-07-23 11:50:00,40.89,40.91,40.81,40.83,22837.0,36.3497,36.3675,36.2786,36.2964,22837.0
2021-07-23 11:55:00,40.83,40.84,40.74,40.75,11879.0,36.2964,36.3052,36.2163,36.2252,11879.0
2021-07-23 12:00:00,40.75,40.79,40.73,40.77,17393.0,36.2252,36.2608,36.2075,36.243,17393.0
2021-07-23 12:05:00,40.78,40.8,40.77,40.79,9973.0,36.2519,36.2697,36.243,36.2608,9973.0
2021-07-23 12:10:00,40.79,40.84,40.78,40.84,17257.0,36.2608,36.3052,36.2519,36.3052,17257.0
2021-07-23 12:15:00,40.83,40.84,40.81,40.82,7291.0,36.2964,36.3052,36.2786,36.2875,7291.0
2021-07-23 12:20:00,40.82,40.84,40.81,40.83,21083.0,36.2875,36.3052,36.2786,36.2964,21083.0
2021-07-23 12:25:00,40.83,40.84,40.78,40.82,12648.0,36.2964,36.3052,36.2519,36.2875,12648.0
2021-07-23 12:30:00,40.82,40.84,40.78,40.8,13656.0,36.2875,36.3052,36.2519,36.2697,13656.0
2021-07-23 12:35:00,40.8,40.82,40.79,40.82,4133.0,36.2697,36.2875,36.2608,36.2875,4133.0
2021-07-23 12:40:00,40.82,40.83,40.79,40.8,9929.0,36.2875,36.2964,36.2608,36.2697,9929.0
2021-07-23 12:45:00,40.8,40.82,40.79,40.8,30475.0,36.2697,36.2875,36.2608,36.2697,30475.0
2021-07-23 12:50:00,40.8,40.82,40.79,40.79,22594.0,36.2697,36.2875,36.2608,36.2608,22594.0
2021-07-23 12:55:00,40.79,40.84,40.79,40.84,8837.0,36.2608,36.3052,36.2608,36.3052,8837.0
2021-07-23 13:00:00,40.83,40.89,40.83,40.88,24506.0,36.2964,36.3497,36.2964,36.3408,24506.0
2021-07-23 13:05:00,40.88,40.95,40.87,40.95,26340.0,36.3408,36.403,36.3319,36.403,26340.0
2021-07-23 13:10:00,40.95,40.96,40.91,40.94,20477.0,36.403,36.4119,36.3675,36.3941,20477.0
2021-07-23 13:15:00,40.93,40.96,40.92,40.96,18355.0,36.3852,36.4119,36.3764,36.4119,18355.0
2021-07-23 13:20:00,40.96,40.97,40.95,40.96,9316.0,36.4119,36.4208,36.403,36.4119,9316.0
2021-07-23 13:25:00,40.96,40.97,40.93,40.94,14031.0,36.4119,36.4208,36.3852,36.3941,14031.0
2021-07-23 13:30:00,40.94,40.95,40.93,40.95,15048.0,36.3941,36.403,36.3852,36.403,15048.0
2021-07-23 13:35:00,40.95,40.97,40.94,40.97,29361.0,36.403,36.4208,36.3941,36.4208,29361.0
2021-07-23 13:40:00,40.97,40.97,40.92,40.94,14478.0,36.4208,36.4208,36.3764,36.3941,14478.0
2021-07-23 13:45:00,40.94,40.97,40.93,40.96,18944.0,36.3941,36.4208,36.3852,36.4119,18944.0
2021-07-23 13:50:00,40.96,40.96,40.92,40.93,6416.0,36.4119,36.4119,36.3764,36.3852,6416.0
2021-07-23 13:55:00,40.93,40.93,40.92,40.93,7134.0,36.3852,36.3852,36.3764,36.3852,7134.0
2021-07-23 14:00:00,40.93,40.93,40.89,40.9,15441.0,36.3852,36.3852,36.3497,36.3586,15441.0
2021-07-23 14:05:00,40.9,40.93,40.88,40.93,18120.0,36.3586,36.3852,36.3408,36.3852,18120.0
2021-07-23 14:10:00,40.93,40.96,40.92,40.93,16665.0,36.3852,36.4119,36.3764,36.3852,16665.0
2021-07-23 14:15:00,40.93,40.94,40.91,40.91,7977.0,36.3852,36.3941,36.3675,36.3675,7977.0
2021-07-23 14:20:00,40.91,40.93,40.9,40.9,16809.0,36.3675,36.3852,36.3586,36.3586,16809.0
2021-07-23 14:25:00,40.9,40.92,40.9,40.92,17987.0,36.3586,36.3764,36.3586,36.3764,17987.0
2021-07-23 14:30:00,40.92,40.95,40.91,40.92,13879.0,36.3764,36.403,36.3675,36.3764,13879.0
2021-07-23 14:35:00,40.91,40.92,40.9,40.92,12819.0,36.3675,36.3764,36.3586,36.3764,12819.0
2021-07-23 14:40:00,40.91,40.95,40.9,40.95,16956.0,36.3675,36.403,36.3586,36.403,16956.0
2021-07-23 14:45:00,40.95,40.96,40.94,40.96,8775.0,36.403,36.4119,36.3941,36.4119,8775.0
2021-07-23 14:50:00,40.96,40.98,40.95,40.98,25129.0,36.4119,36.4297,36.403,36.4297,25129.0
2021-07-23 14:55:00,40.98,41.02,40.97,41.01,42025.0,36.4297,36.4653,36.4208,36.4564,42025.0
2021-07-23 15:00:00,41.02,41.04,40.99,41.04,49570.0,36.4653,36.483,36.4386,36.483,49570.0
2021-07-23 15:05:00,41.04,41.04,40.97,40.98,53590.0,36.483,36.483,36.4208,36.4297,53590.0
2021-07-23 15:10:00,40.98,40.99,40.93,40.94,27069.0,36.4297,36.4386,36.3852,36.3941,27069.0
2021-07-23 15:15:00,40.94,41.0,40.93,41.0,29190.0,36.3941,36.4475,36.3852,36.4475,29190.0
2021-07-23 15:20:00,41.0,41.04,40.99,41.03,36986.0,36.4475,36.483,36.4386,36.4741,36986.0
2021-07-23 15:25:00,41.02,41.08,41.02,41.08,63805.0,36.4653,36.5186,36.4653,36.5186,63805.0
2021-07-23 15:30:00,41.08,41.18,41.07,41.16,82099.0,36.5186,36.6075,36.5097,36.5897,82099.0
2021-07-23 15:35:00,41.16,41.23,41.14,41.21,97838.0,36.5897,36.6519,36.5719,36.6342,97838.0
2021-07-23 15:40:00,41.21,41.25,41.18,41.21,101175.0,36.6342,36.6697,36.6075,36.6342,101175.0
2021-07-23 15:45:00,41.22,41.29,41.21,41.29,176557.0,36.643,36.7053,36.6342,36.7053,176557.0
2021-07-23 15:50:00,41.28,41.31,41.21,41.22,178268.0,36.6964,36.7231,36.6342,36.643,178268.0
2021-07-23 15:55:00,41.21,41.26,41.19,41.23,300523.0,36.6342,36.6786,36.6164,36.6519,300523.0
2021-07-26 09:30:00,41.18,41.42,41.08,41.4,125106.0,36.6075,36.8208,36.5186,36.8031,125106.0
2021-07-26 09:35:00,41.39,41.54,41.36,41.53,94125.0,36.7942,36.9275,36.7675,36.9186,94125.0
2021-07-26 09:40:00,41.53,41.54,41.28,41.28,51638.0,36.9186,36.9275,36.6964,36.6964,51638.0
2021-07-26 09:45:00,41.3,41.33,41.24,41.29,40347.0,36.7142,36.7408,36.6608,36.7053,40347.0
2021-07-26 09:50:00,41.28,41.3,41.2,41.3,53890.0,36.6964,36.7142,36.6253,36.7142,53890.0
2021-07-26 09:55:00,41.3,41.39,41.29,41.34,38360.0,36.7142,36.7942,36.7053,36.7497,38360.0
2021-07-26 10:00:00,41.36,41.36,41.21,41.27,112424.0,36.7675,36.7675,36.6342,36.6875,112424.0
2021-07-26 10:05:00,41.27,41.29,41.22,41.26,75771.0,36.6875,36.7053,36.643,36.6786,75771.0
2021-07-26 10:10:00,41.26,41.35,41.18,41.26,112990.0,36.6786,36.7586,36.6075,36.6786,112990.0
2021-07-26 10:15:00,41.26,41.35,41.25,41.3,67497.0,36.6786,36.7586,36.6697,36.7142,67497.0
2021-07-26 10:20:00,41.3,41.31,41.23,41.25,26545.0,36.7142,36.7231,36.6519,36.6697,26545.0
2021-07-26 10:25:00,41.24,41.28,41.11,41.17,44653.0,36.6608,36.6964,36.5453,36.5986,44653.0
2021-07-26 10:30:00,41.18,41.19,41.05,41.15,51877.0,36.6075,36.6164,36.4919,36.5808,51877.0
2021-07-26 10:35:00,41.14,41.27,41.13,41.27,55033.0,36.5719,36.6875,36.563,36.6875,55033.0
2021-07-26 10:40:00,41.27,41.41,41.26,41.33,80743.0,36.6875,36.8119,36.6786,36.7408,80743.0
2021-07-26 10:45:00,41.33,41.35,41.27,41.31,35118.0,36.7408,36.7586,36.6875,36.7231,35118.0
2021-07-26 10:50:00,41.31,41.32,41.26,41.27,28928.0,36.7231,36.7319,36.6786,36.6875,28928.0
2021-07-26 10:55:00,41.27,41.31,41.15,41.18,93139.0,36.6875,36.7231,36.5808,36.6075,93139.0
2021-07-26 11:00:00,41.18,41.2,41.06,41.12,33918.0,36.6075,36.6253,36.5008,36.5541,33918.0
2021-07-26 11:05:00,41.12,41.23,41.11,41.2,25881.0,36.5541,36.6519,36.5453,36.6253,25881.0
2021-07-26 11:10:00,41.2,41.21,41.17,41.18,15095.0,36.6253,36.6342,36.5986,36.6075,15095.0
2021-07-26 11:15:00,41.18,41.22,41.17,41.22,14721.0,36.6075,36.643,36.5986,36.643,14721.0
2021-07-26 11:20:00,41.21,41.21,41.16,41.2,18632.0,36.6342,36.6342,36.5897,36.6253,18632.0
2021-07-26 11:25:00,41.19,41.2,41.16,41.2,17780.0,36.6164,36.6253,36.5897,36.6253,17780.0
2021-07-26 11:30:00,41.2,41.24,41.18,41.24,18888.0,36.6253,36.6608,36.6075,36.6608,18888.0
2021-07-26 11:35:00,41.23,41.27,41.2,41.21,39626.0,36.6519,36.6875,36.6253,36.6342,39626.0
2021-07-26 11:40:00,41.21,41.26,41.21,41.21,22827.0,36.6342,36.6786,36.6342,36.6342,22827.0
2021-07-26 11:45:00,41.21,41.23,41.19,41.19,9921.0,36.6342,36.6519,36.6164,36.6164,9921.0
2021-07-26 11:50:00,41.2,41.2,41.17,41.19,13920.0,36.6253,36.6253,36.5986,36.6164,13920.0
2021-07-26 11:55:00,41.19,41.19,41.14,41.15,9970.0,36.6164,36.6164,36.5719,36.5808,9970.0
2021-07-26 12:00:00,41.14,41.18,41.13,41.17,27478.0,36.5719,36.6075,36.563,36.5986,27478.0
2021-07-26 12:05:00,41.17,41.17,41.11,41.12,23501.0,36.5986,36.5986,36.5453,36.5541,23501.0
2021-07-26 12:10:00,41.13,41.15,41.12,41.13,12654.0,36.563,36.5808,36.5541,36.563,12654.0
2021-07-26 12:15:00,41.14,41.15,41.1,41.13,11356.0,36.5719,36.5808,36.5364,36.563,11356.0
2021-07-26 12:20:00,41.12,41.14,41.11,41.14,13147.0,36.5541,36.5719,36.5453,36.5719,13147.0
2021-07-26 12:25:00,41.13,41.17,41.13,41.16,10309.0,36.563,36.5986,36.563,36.5897,10309.0
2021-07-26 12:30:00,41.16,41.17,41.13,41.14,8652.0,36.5897,36.5986,36.563,36.5719,8652.0
2021-07-26 12:35:00,41.13,41.15,41.1,41.12,25981.0,36.563,36.5808,36.5364,36.5541,25981.0
2021-07-26 12:40:00,41.11,41.11,41.07,41.08,5965.0,36.5453,36.5453,36.5097,36.5186,5965.0
2021-07-26 12:45:00,41.07,41.1,41.06,41.09,16686.0,36.5097,36.5364,36.5008,36.5275,16686.0
2021-07-26 12:50:00,41.09,41.09,41.02,41.04,27484.0,36.5275,36.5275,36.4653,36.483,27484.0
2021-07-26 12:55:00,41.05,41.07,41.03,41.05,9646.0,36.4919,36.5097,36.4741,36.4919,9646.0
2021-07-26 13:00:00,41.05,41.09,41.05,41.08,11752.0,36.4919,36.5275,36.4919,36.5186,11752.0
2021-07-26 13:05:00,41.08,41.12,41.06,41.12,25065.0,36.5186,36.5541,36.5008,36.5541,25065.0
2021-07-26 13:10:00,41.11,41.11,41.08,41.09,14674.0,36.5453,36.5453,36.5186,36.5275,14674.0
2021-07-26 13:15:00,41.09,41.1,41.08,41.1,7435.0,36.5275,36.5364,36.5186,36.5364,7435.0
2021-07-26 13:20:00,41.09,41.17,41.08,41.12,85134.0,36.5275,36.5986,36.5186,36.5541,85134.0
2021-07-26 13:25:00,41.12,41.13,41.04,41.06,27920.0,36.5541,36.563,36.483,36.5008,27920.0
2021-07-26 13:30:00,41.06,41.06,41.01,41.03,35992.0,36.5008,36.5008,36.4564,36.4741,35992.0
2021-07-26 13:35:00,41.03,41.06,41.02,41.05,20650.0,36.4741,36.5008,36.4653,36.4919,20650.0
2021-07-26 13:40:00,41.05,41.08,41.03,41.04,135073.0,36.4919,36.5186,36.4741,36.483,135073.0
2021-07-26 13:45:00,41.03,41.07,41.03,41.05,26918.0,36.4741,36.5097,36.4741,36.4919,26918.0
2021-07-26 13:50:00,41.06,41.08,41.05,41.05,18978.0,36.5008,36.5186,36.4919,36.4919,18978.0
2021-07-26 13:55:00,41.05,41.09,41.04,41.06,34966.0,36.4919,36.5275,36.483,36.5008,34966.0
2021-07-26 14:00:00,41.06,41.1,41.05,41.05,33415.0,36.5008,36.5364,36.4919,36.4919,33415.0
2021-07-26 14:05:00,41.06,41.07,41.03,41.07,22335.0,36.5008,36.5097,36.4741,36.5097,22335.0
2021-07-26 14:10:00,41.07,41.1,41.07,41.1,10461.0,36.5097,36.5364,36.5097,36.5364,10461.0
2021-07-26 14:15:00,41.09,41.17,41.09,41.16,36024.0,36.5275,36.5986,36.5275,36.5897,36024.0
2021-07-26 14:20:00,41.15,41.16,41.13,41.14,10648.0,36.5808,36.5897,36.563,36.5719,10648.0
2021-07-26 14:25:00,41.14,41.16,41.11,41.16,18789.0,36.5719,36.5897,36.5453,36.5897,18789.0
2021-07-26 14:30:00,41.16,41.18,41.15,41.15,10310.0,36.5897,36.6075,36.5808,36.5808,10310.0
2021-07-26 14:35:00,41.16,41.16,41.13,41.16,26343.0,36.5897,36.5897,36.563,36.5897,26343.0
2021-07-26 14:40:00,41.16,41.16,41.11,41.12,7834.0,36.5897,36.5897,36.5453,36.5541,7834.0
2021-07-26 14:45:00,41.12,41.17,41.11,41.17,20653.0,36.5541,36.5986,36.5453,36.5986,20653.0
2021-07-26 14:50:00,41.16,41.17,41.11,41.12,20210.0,36.5897,36.5986,36.5453,36.5541,20210.0
2021-07-26 14:55:00,41.11,41.15,41.11,41.12,28262.0,36.5453,36.5808,36.5453,36.5541,28262.0
2021-07-26 15:00:00,41.12,41.15,41.11,41.14,14972.0,36.5541,36.5808,36.5453,36.5719,14972.0
2021-07-26 15:05:00,41.13,41.14,41.1,41.13,46082.0,36.563,36.5719,36.5364,36.563,46082.0
2021-07-26 15:10:00,41.14,41.15,41.13,41.15,9498.0,36.5719,36.5808,36.563,36.5808,9498.0
2021-07-26 15:15:00,41.15,41.17,41.14,41.16,38386.0,36.5808,36.5986,36.5719,36.5897,38386.0
2021-07-26 15:20:00,41.16,41.2,41.16,41.2,43110.0,36.5897,36.6253,36.5897,36.6253,43110.0
2021-07-26 15:25:00,41.2,41.22,41.19,41.22,29864.0,36.6253,36.643,36.6164,36.643,29864.0
2021-07-26 15:30:00,41.22,41.25,41.21,41.25,77768.0,36.643,36.6697,36.6342,36.6697,77768.0
2021-07-26 15:35:00,41.25,41.26,41.17,41.19,89894.0,36.6697,36.6786,36.5986,36.6164,89894.0
2021-07-26 15:40:00,41.19,41.21,41.18,41.21,57552.0,36.6164,36.6342,36.6075,36.6342,57552.0
2021-07-26 15:45:00,41.2,41.21,41.15,41.16,89112.0,36.6253,36.6342,36.5808,36.5897,89112.0
2021-07-26 15:50:00,41.16,41.21,41.16,41.21,151403.0,36.5897,36.6342,36.5897,36.6342,151403.0
2021-07-26 15:55:00,41.2,41.26,41.06,41.07,538841.0,36.6253,36.6786,36.5008,36.5097,538841.0
2021-07-27 09:30:00,40.19,40.2,39.22,39.74,259206.0,35.7274,35.7363,34.8651,35.3274,259206.0
2021-07-27 09:35:00,39.75,40.2,39.74,39.76,92456.0,35.3363,35.7363,35.3274,35.3452,92456.0
2021-07-27 09:40:00,39.75,40.2,39.7,40.03,127307.0,35.3363,35.7363,35.2918,35.5852,127307.0
2021-07-27 09:45:00,40.03,40.33,40.0,40.32,125018.0,35.5852,35.8519,35.5585,35.843,125018.0
2021-07-27 09:50:00,40.32,40.32,39.82,39.88,101571.0,35.843,35.843,35.3985,35.4518,101571.0
2021-07-27 09:55:00,39.89,39.9,39.5,39.57,77812.0,35.4607,35.4696,35.114,35.1763,77812.0
2021-07-27 10:00:00,39.61,39.8,39.56,39.71,131007.0,35.2118,35.3807,35.1674,35.3007,131007.0
2021-07-27 10:05:00,39.72,39.88,39.66,39.7,68955.0,35.3096,35.4518,35.2563,35.2918,68955.0
2021-07-27 10:10:00,39.7,39.99,39.66,39.97,193606.0,35.2918,35.5496,35.2563,35.5318,193606.0
2021-07-27 10:15:00,39.96,40.2,39.87,40.17,121412.0,35.523,35.7363,35.4429,35.7096,121412.0
2021-07-27 10:20:00,40.18,40.39,40.12,40.36,54189.0,35.7185,35.9052,35.6652,35.8785,54189.0
2021-07-27 10:25:00,40.4,40.49,40.23,40.23,124434.0,35.9141,35.9941,35.763,35.763,124434.0
2021-07-27 10:30:00,40.23,40.36,40.19,40.23,117628.0,35.763,35.8785,35.7274,35.763,117628.0
2021-07-27 10:35:00,40.23,40.23,40.11,40.12,91928.0,35.763,35.763,35.6563,35.6652,91928.0
2021-07-27 10:40:00,40.12,40.21,40.06,40.1,45119.0,35.6652,35.7452,35.6118,35.6474,45119.0
2021-07-27 10:45:00,40.1,40.25,40.03,40.21,39993.0,35.6474,35.7808,35.5852,35.7452,39993.0
2021-07-27 10:50:00,40.21,40.52,40.2,40.48,124769.0,35.7452,36.0208,35.7363,35.9852,124769.0
2021-07-27 10:55:00,40.48,40.7,40.37,40.68,204371.0,35.9852,36.1808,35.8874,36.163,204371.0
2021-07-27 11:00:00,40.68,40.89,40.67,40.79,121202.0,36.163,36.3497,36.1541,36.2608,121202.0
2021-07-27 11:05:00,40.78,40.8,40.52,40.58,143064.0,36.2519,36.2697,36.0208,36.0741,143064.0
2021-07-27 11:10:00,40.59,40.64,40.49,40.5,28467.0,36.083,36.1274,35.9941,36.003,28467.0
2021-07-27 11:15:00,40.5,40.65,40.48,40.57,25466.0,36.003,36.1363,35.9852,36.0652,25466.0
2021-07-27 11:20:00,40.57,40.62,40.54,40.6,25903.0,36.0652,36.1097,36.0386,36.0919,25903.0
2021-07-27 11:25:00,40.61,40.61,40.43,40.53,52336.0,36.1008,36.1008,35.9408,36.0297,52336.0
2021-07-27 11:30:00,40.55,40.59,40.48,40.53,50160.0,36.0474,36.083,35.9852,36.0297,50160.0
2021-07-27 11:35:00,40.54,40.57,40.46,40.47,39502.0,36.0386,36.0652,35.9674,35.9763,39502.0
2021-07-27 11:40:00,40.44,40.57,40.42,40.55,69442.0,35.9497,36.0652,35.9319,36.0474,69442.0
2021-07-27 11:45:00,40.54,40.58,40.52,40.55,30971.0,36.0386,36.0741,36.0208,36.0474,30971.0
2021-07-27 11:50:00,40.54,40.56,40.5,40.55,22483.0,36.0386,36.0563,36.003,36.0474,22483.0
2021-07-27 11:55:00,40.55,40.67,40.54,40.63,82350.0,36.0474,36.1541,36.0386,36.1186,82350.0
2021-07-27 12:00:00,40.61,40.61,40.32,40.32,47108.0,36.1008,36.1008,35.843,35.843,47108.0
2021-07-27 12:05:00,40.33,40.36,40.28,40.3,21844.0,35.8519,35.8785,35.8074,35.8252,21844.0
2021-07-27 12:10:00,40.29,40.31,40.22,40.23,24364.0,35.8163,35.8341,35.7541,35.763,24364.0
2021-07-27 12:15:00,40.23,40.27,40.17,40.22,18549.0,35.763,35.7985,35.7096,35.7541,18549.0
2021-07-27 12:20:00,40.2,40.27,40.14,40.15,51678.0,35.7363,35.7985,35.683,35.6919,51678.0
2021-07-27 12:25:00,40.16,40.22,40.1,40.22,19153.0,35.7007,35.7541,35.6474,35.7541,19153.0
2021-07-27 12:30:00,40.22,40.23,40.12,40.12,32077.0,35.7541,35.763,35.6652,35.6652,32077.0
2021-07-27 12:35:00,40.12,40.15,40.06,40.08,43503.0,35.6652,35.6919,35.6118,35.6296,43503.0
2021-07-27 12:40:00,40.09,40.17,40.08,40.09,20292.0,35.6385,35.7096,35.6296,35.6385,20292.0
2021-07-27 12:45:00,40.1,40.12,40.0,40.04,32964.0,35.6474,35.6652,35.5585,35.5941,32964.0
2021-07-27 12:50:00,40.05,40.07,40.01,40.02,20658.0,35.603,35.6207,35.5674,35.5763,20658.0
2021-07-27 12:55:00,40.02,40.09,40.01,40.05,24634.0,35.5763,35.6385,35.5674,35.603,24634.0
2021-07-27 13:00:00,40.06,40.23,40.06,40.19,51542.0,35.6118,35.763,35.6118,35.7274,51542.0
2021-07-27 13:05:00,40.2,40.35,40.2,40.29,44286.0,35.7363,35.8696,35.7363,35.8163,44286.0
2021-07-27 13:10:00,40.28,40.28,40.11,40.12,59551.0,35.8074,35.8074,35.6563,35.6652,59551.0
2021-07-27 13:15:00,40.11,40.19,40.09,40.14,64873.0,35.6563,35.7274,35.6385,35.683,64873.0
2021-07-27 13:20:00,40.15,40.19,39.98,39.99,97660.0,35.6919,35.7274,35.5407,35.5496,97660.0
2021-07-27 13:25:00,40.0,40.07,39.94,40.06,272910.0,35.5585,35.6207,35.5052,35.6118,272910.0
2021-07-27 13:30:00,40.06,40.23,40.06,40.18,50600.0,35.6118,35.763,35.6118,35.7185,50600.0
2021-07-27 13:35:00,40.19,40.34,40.19,40.32,16925.0,35.7274,35.8608,35.7274,35.843,16925.0
2021-07-27 13:40:00,40.31,40.39,40.29,40.38,16182.0,35.8341,35.9052,35.8163,35.8963,16182.0
2021-07-27 13:45:00,40.38,40.44,40.35,40.39,20111.0,35.8963,35.9497,35.8696,35.9052,20111.0
2021-07-27 13:50:00,40.39,40.44,40.36,40.44,24830.0,35.9052,35.9497,35.8785,35.9497,24830.0
2021-07-27 13:55:00,40.44,40.44,40.33,40.34,19415.0,35.9497,35.9497,35.8519,35.8608,19415.0
2021-07-27 14:00:00,40.33,40.46,40.31,40.44,30939.0,35.8519,35.9674,35.8341,35.9497,30939.0
2021-07-27 14:05:00,40.43,40.45,40.39,40.44,12444.0,35.9408,35.9585,35.9052,35.9497,12444.0
2021-07-27 14:10:00,40.45,40.51,40.44,40.51,16764.0,35.9585,36.0119,35.9497,36.0119,16764.0
2021-07-27 14:15:00,40.51,40.55,40.51,40.54,34697.0,36.0119,36.0474,36.0119,36.0386,34697.0
2021-07-27 14:20:00,40.54,40.54,40.48,40.49,38094.0,36.0386,36.0386,35.9852,35.9941,38094.0
2021-07-27 14:25:00,40.49,40.5,40.44,40.47,16831.0,35.9941,36.003,35.9497,35.9763,16831.0
2021-07-27 14:30:00,40.46,40.47,40.41,40.41,23775.0,35.9674,35.9763,35.923,35.923,23775.0
2021-07-27 14:35:00,40.41,40.44,40.39,40.39,15338.0,35.923,35.9497,35.9052,35.9052,15338.0
2021-07-27 14:40:00,40.38,40.4,40.22,40.23,38433.0,35.8963,35.9141,35.7541,35.763,38433.0
2021-07-27 14:45:00,40.23,40.36,40.2,40.34,46568.0,35.763,35.8785,35.7363,35.8608,46568.0
2021-07-27 14:50:00,40.33,40.37,40.21,40.25,18982.0,35.8519,35.8874,35.7452,35.7808,18982.0
2021-07-27 14:55:00,40.26,40.3,40.24,40.26,30928.0,35.7896,35.8252,35.7719,35.7896,30928.0
2021-07-27 15:00:00,40.25,40.33,40.25,40.28,22785.0,35.7808,35.8519,35.7808,35.8074,22785.0
2021-07-27 15:05:00,40.27,40.33,40.26,40.3,21036.0,35.7985,35.8519,35.7896,35.8252,21036.0
2021-07-27 15:10:00,40.3,40.3,40.25,40.26,16519.0,35.8252,35.8252,35.7808,35.7896,16519.0
2021-07-27 15:15:00,40.27,40.33,40.26,40.29,65271.0,35.7985,35.8519,35.7896,35.8163,65271.0
2021-07-27 15:20:00,40.3,40.33,40.25,40.28,53468.0,35.8252,35.8519,35.7808,35.8074,53468.0
2021-07-27 15:25:00,40.29,40.3,40.24,40.26,35408.0,35.8163,35.8252,35.7719,35.7896,35408.0
2021-07-27 15:30:00,40.26,40.29,40.2,40.24,82959.0,35.7896,35.8163,35.7363,35.7719,82959.0
2021-07-27 15:35:00,40.25,40.26,40.18,40.25,138291.0,35.7808,35.7896,35.7185,35.7808,138291.0
2021-07-27 15:40:00,40.25,40.34,40.21,40.34,99423.0,35.7808,35.8608,35.7452,35.8608,99423.0
2021-07-27 15:45:00,40.34,40.4,40.32,40.38,261409.0,35.8608,35.9141,35.843,35.8963,261409.0
2021-07-27 15:50:00,40.39,40.48,40.36,40.43,369733.0,35.9052,35.9852,35.8785,35.9408,369733.0
2021-07-27 15:55:00,40.43,40.53,40.42,40.51,541530.0,35.9408,36.0297,35.9319,36.0119,541530.0
2021-07-28 09:30:00,40.64,40.75,40.51,40.75,72840.0,36.1274,36.2252,36.0119,36.2252,72840.0
2021-07-28 09:35:00,40.76,40.85,40.66,40.83,52088.0,36.2341,36.3141,36.1452,36.2964,52088.0
2021-07-28 09:40:00,40.84,40.91,40.64,40.88,92935.0,36.3052,36.3675,36.1274,36.3408,92935.0
2021-07-28 09:45:00,40.87,40.87,40.67,40.77,59188.0,36.3319,36.3319,36.1541,36.243,59188.0
2021-07-28 09:50:00,40.79,40.82,40.68,40.72,72188.0,36.2608,36.2875,36.163,36.1986,72188.0
2021-07-28 09:55:00,40.72,40.77,40.64,40.73,19568.0,36.1986,36.243,36.1274,36.2075,19568.0
2021-07-28 10:00:00,40.73,40.81,40.68,40.76,28571.0,36.2075,36.2786,36.163,36.2341,28571.0
2021-07-28 10:05:00,40.76,40.81,40.68,40.7,29541.0,36.2341,36.2786,36.163,36.1808,29541.0
2021-07-28 10:10:00,40.7,40.7,40.58,40.66,67125.0,36.1808,36.1808,36.0741,36.1452,67125.0
2021-07-28 10:15:00,40.67,40.81,40.67,40.71,43341.0,36.1541,36.2786,36.1541,36.1897,43341.0
2021-07-28 10:20:00,40.71,40.76,40.64,40.66,78469.0,36.1897,36.2341,36.1274,36.1452,78469.0
2021-07-28 10:25:00,40.65,40.72,40.63,40.69,37982.0,36.1363,36.1986,36.1186,36.1719,37982.0
2021-07-28 10:30:00,40.69,40.72,40.64,40.72,31203.0,36.1719,36.1986,36.1274,36.1986,31203.0
2021-07-28 10:35:00,40.72,40.78,40.7,40.73,15682.0,36.1986,36.2519,36.1808,36.2075,15682.0
2021-07-28 10:40:00,40.72,40.74,40.67,40.69,20143.0,36.1986,36.2163,36.1541,36.1719,20143.0
2021-07-28 10:45:00,40.68,40.81,40.68,40.79,25641.0,36.163,36.2786,36.163,36.2608,25641.0
2021-07-28 10:50:00,40.79,40.85,40.77,40.83,39940.0,36.2608,36.3141,36.243,36.2964,39940.0
2021-07-28 10:55:00,40.82,40.87,40.74,40.79,66474.0,36.2875,36.3319,36.2163,36.2608,66474.0
2021-07-28 11:00:00,40.8,40.83,40.78,40.83,13616.0,36.2697,36.2964,36.2519,36.2964,13616.0
2021-07-28 11:05:00,40.83,40.85,40.79,40.85,35536.0,36.2964,36.3141,36.2608,36.3141,35536.0
2021-07-28 11:10:00,40.85,40.9,40.84,40.89,14880.0,36.3141,36.3586,36.3052,36.3497,14880.0
2021-07-28 11:15:00,40.89,40.95,40.88,40.95,12659.0,36.3497,36.403,36.3408,36.403,12659.0
2021-07-28 11:20:00,40.95,40.96,40.93,40.96,8148.0,36.403,36.4119,36.3852,36.4119,8148.0
2021-07-28 11:25:00,40.96,40.97,40.91,40.94,19914.0,36.4119,36.4208,36.3675,36.3941,19914.0
2021-07-28 11:30:00,40.93,40.96,40.87,40.91,20176.0,36.3852,36.4119,36.3319,36.3675,20176.0
2021-07-28 11:35:00,40.9,40.94,40.9,40.94,27744.0,36.3586,36.3941,36.3586,36.3941,27744.0
2021-07-28 11:40:00,40.94,40.96,40.91,40.96,24873.0,36.3941,36.4119,36.3675,36.4119,24873.0
2021-07-28 11:45:00,40.95,40.97,40.92,40.95,25813.0,36.403,36.4208,36.3764,36.403,25813.0
2021-07-28 11:50:00,40.96,41.06,40.96,41.06,23468.0,36.4119,36.5008,36.4119,36.5008,23468.0
2021-07-28 11:55:00,41.05,41.09,41.0,41.04,27547.0,36.4919,36.5275,36.4475,36.483,27547.0
2021-07-28 12:00:00,41.02,41.04,41.0,41.02,15514.0,36.4653,36.483,36.4475,36.4653,15514.0
2021-07-28 12:05:00,41.02,41.03,40.97,40.97,14146.0,36.4653,36.4741,36.4208,36.4208,14146.0
2021-07-28 12:10:00,40.97,41.03,40.97,41.01,15891.0,36.4208,36.4741,36.4208,36.4564,15891.0
2021-07-28 12:15:00,41.0,41.02,40.98,41.01,15777.0,36.4475,36.4653,36.4297,36.4564,15777.0
2021-07-28 12:20:00,41.0,41.01,40.99,41.0,23991.0,36.4475,36.4564,36.4386,36.4475,23991.0
2021-07-28 12:25:00,41.0,41.02,40.97,40.97,9563.0,36.4475,36.4653,36.4208,36.4208,9563.0
2021-07-28 12:30:00,40.96,40.98,40.95,40.96,14740.0,36.4119,36.4297,36.403,36.4119,14740.0
2021-07-28 12:35:00,40.96,40.97,40.89,40.93,16666.0,36.4119,36.4208,36.3497,36.3852,16666.0
2021-07-28 12:40:00,40.93,40.93,40.92,40.93,12342.0,36.3852,36.3852,36.3764,36.3852,12342.0
2021-07-28 12:45:00,40.93,40.97,40.92,40.97,11711.0,36.3852,36.4208,36.3764,36.4208,11711.0
2021-07-28 12:50:00,40.97,40.98,40.92,40.93,18676.0,36.4208,36.4297,36.3764,36.3852,18676.0
2021-07-28 12:55:00,40.93,40.94,40.9,40.91,10082.0,36.3852,36.3941,36.3586,36.3675,10082.0
2021-07-28 13:00:00,40.91,40.92,40.89,40.91,10985.0,36.3675,36.3764,36.3497,36.3675,10985.0
2021-07-28 13:05:00,40.91,40.92,40.89,40.9,12421.0,36.3675,36.3764,36.3497,36.3586,12421.0
2021-07-28 13:10:00,40.91,40.95,40.91,40.94,11761.0,36.3675,36.403,36.3675,36.3941,11761.0
2021-07-28 13:15:00,40.94,40.94,40.91,40.93,18619.0,36.3941,36.3941,36.3675,36.3852,18619.0
2021-07-28 13:20:00,40.93,40.94,40.88,40.89,28912.0,36.3852,36.3941,36.3408,36.3497,28912.0
2021-07-28 13:25:00,40.89,40.9,40.86,40.86,13525.0,36.3497,36.3586,36.323,36.323,13525.0
2021-07-28 13:30:00,40.87,40.9,40.85,40.86,19465.0,36.3319,36.3586,36.3141,36.323,19465.0
2021-07-28 13:35:00,40.86,40.87,40.84,40.85,8842.0,36.323,36.3319,36.3052,36.3141,8842.0
2021-07-28 13:40:00,40.84,40.85,40.83,40.84,10122.0,36.3052,36.3141,36.2964,36.3052,10122.0
2021-07-28 13:45:00,40.84,40.93,40.84,40.93,14296.0,36.3052,36.3852,36.3052,36.3852,14296.0
2021-07-28 13:50:00,40.93,40.97,40.9,40.96,19379.0,36.3852,36.4208,36.3586,36.4119,19379.0
2021-07-28 13:55:00,40.96,40.98,40.94,40.98,19949.0,36.4119,36.4297,36.3941,36.4297,19949.0
2021-07-28 14:00:00,40.98,41.09,40.89,41.08,39053.0,36.4297,36.5275,36.3497,36.5186,39053.0
2021-07-28 14:05:00,41.07,41.07,40.97,40.98,11652.0,36.5097,36.5097,36.4208,36.4297,11652.0
2021-07-28 14:10:00,40.99,41.04,40.99,41.02,18895.0,36.4386,36.483,36.4386,36.4653,18895.0
2021-07-28 14:15:00,41.04,41.05,41.01,41.04,12779.0,36.483,36.4919,36.4564,36.483,12779.0
2021-07-28 14:20:00,41.04,41.05,41.0,41.04,14170.0,36.483,36.4919,36.4475,36.483,14170.0
2021-07-28 14:25:00,41.04,41.07,41.03,41.07,15812.0,36.483,36.5097,36.4741,36.5097,15812.0
2021-07-28 14:30:00,41.07,41.1,41.06,41.08,17719.0,36.5097,36.5364,36.5008,36.5186,17719.0
2021-07-28 14:35:00,41.08,41.08,40.99,41.02,45838.0,36.5186,36.5186,36.4386,36.4653,45838.0
2021-07-28 14:40:00,41.01,41.03,41.0,41.01,31008.0,36.4564,36.4741,36.4475,36.4564,31008.0
2021-07-28 14:45:00,41.01,41.08,41.0,41.07,39176.0,36.4564,36.5186,36.4475,36.5097,39176.0
2021-07-28 14:50:00,41.07,41.1,41.0,41.01,42873.0,36.5097,36.5364,36.4475,36.4564,42873.0
2021-07-28 14:55:00,41.01,41.05,41.01,41.02,26658.0,36.4564,36.4919,36.4564,36.4653,26658.0
2021-07-28 15:00:00,41.02,41.06,41.0,41.04,62846.0,36.4653,36.5008,36.4475,36.483,62846.0
2021-07-28 15:05:00,41.05,41.07,40.96,40.98,39702.0,36.4919,36.5097,36.4119,36.4297,39702.0
2021-07-28 15:10:00,40.98,41.01,40.96,40.98,47270.0,36.4297,36.4564,36.4119,36.4297,47270.0
2021-07-28 15:15:00,40.98,40.99,40.9,40.9,42232.0,36.4297,36.4386,36.3586,36.3586,42232.0
2021-07-28 15:20:00,40.91,40.92,40.84,40.87,39821.0,36.3675,36.3764,36.3052,36.3319,39821.0
2021-07-28 15:25:00,40.87,40.9,40.86,40.89,27854.0,36.3319,36.3586,36.323,36.3497,27854.0
2021-07-28 15:30:00,40.9,40.94,40.89,40.91,51530.0,36.3586,36.3941,36.3497,36.3675,51530.0
2021-07-28 15:35:00,40.91,40.92,40.86,40.87,61542.0,36.3675,36.3764,36.323,36.3319,61542.0
2021-07-28 15:40:00,40.87,40.89,40.83,40.89,56011.0,36.3319,36.3497,36.2964,36.3497,56011.0
2021-07-28 15:45:00,40.89,40.89,40.83,40.84,92017.0,36.3497,36.3497,36.2964,36.3052,92017.0
2021-07-28 15:50:00,40.84,40.85,40.8,40.83,108782.0,36.3052,36.3141,36.2697,36.2964,108782.0
2021-07-28 15:55:00,40.83,40.89,40.79,40.85,253444.0,36.2964,36.3497,36.2608,36.3141,253444.0
2021-07-29 09:30:00,41.25,41.35,41.16,41.34,77348.0,36.6697,36.7586,36.5897,36.7497,77348.0
2021-07-29 09:35:00,41.32,41.37,41.29,41.35,46106.0,36.7319,36.7764,36.7053,36.7586,46106.0
2021-07-29 09:40:00,41.36,41.48,41.33,41.33,42772.0,36.7675,36.8742,36.7408,36.7408,42772.0
2021-07-29 09:45:00,41.32,41.35,41.25,41.3,33474.0,36.7319,36.7586,36.6697,36.7142,33474.0
2021-07-29 09:50:00,41.3,41.33,41.25,41.3,45886.0,36.7142,36.7408,36.6697,36.7142,45886.0
2021-07-29 09:55:00,41.29,41.37,41.29,41.36,12246.0,36.7053,36.7764,36.7053,36.7675,12246.0
2021-07-29 10:00:00,41.36,41.51,41.33,41.5,164724.0,36.7675,36.9008,36.7408,36.892,164724.0
2021-07-29 10:05:00,41.49,41.56,41.47,41.54,35574.0,36.8831,36.9453,36.8653,36.9275,35574.0
2021-07-29 10:10:00,41.55,41.57,41.53,41.56,16034.0,36.9364,36.9542,36.9186,36.9453,16034.0
2021-07-29 10:15:00,41.55,41.55,41.49,41.55,26092.0,36.9364,36.9364,36.8831,36.9364,26092.0
2021-07-29 10:20:00,41.56,41.56,41.44,41.5,30044.0,36.9453,36.9453,36.8386,36.892,30044.0
2021-07-29 10:25:00,41.49,41.5,41.41,41.43,18435.0,36.8831,36.892,36.8119,36.8297,18435.0
2021-07-29 10:30:00,41.44,41.54,41.42,41.54,39119.0,36.8386,36.9275,36.8208,36.9275,39119.0
2021-07-29 10:35:00,41.54,41.59,41.54,41.57,28109.0,36.9275,36.972,36.9275,36.9542,28109.0
2021-07-29 10:40:00,41.58,41.59,41.54,41.56,20319.0,36.9631,36.972,36.9275,36.9453,20319.0
2021-07-29 10:45:00,41.57,41.62,41.56,41.6,31938.0,36.9542,36.9986,36.9453,36.9809,31938.0
2021-07-29 10:50:00,41.59,41.68,41.58,41.62,26321.0,36.972,37.052,36.9631,36.9986,26321.0
2021-07-29 10:55:00,41.62,41.7,41.59,41.68,25266.0,36.9986,37.0697,36.972,37.052,25266.0
2021-07-29 11:00:00,41.68,41.73,41.67,41.68,39069.0,37.052,37.0964,37.0431,37.052,39069.0
2021-07-29 11:05:00,41.69,41.72,41.65,41.72,13407.0,37.0609,37.0875,37.0253,37.0875,13407.0
2021-07-29 11:10:00,41.72,41.73,41.7,41.73,27741.0,37.0875,37.0964,37.0697,37.0964,27741.0
2021-07-29 11:15:00,41.73,41.75,41.71,41.72,58044.0,37.0964,37.1142,37.0786,37.0875,58044.0
2021-07-29 11:20:00,41.72,41.79,41.72,41.76,37198.0,37.0875,37.1498,37.0875,37.1231,37198.0
2021-07-29 11:25:00,41.75,41.75,41.67,41.67,14467.0,37.1142,37.1142,37.0431,37.0431,14467.0
2021-07-29 11:30:00,41.67,41.73,41.66,41.7,14212.0,37.0431,37.0964,37.0342,37.0697,14212.0
2021-07-29 11:35:00,41.7,41.78,41.67,41.73,40313.0,37.0697,37.1409,37.0431,37.0964,40313.0
2021-07-29 11:40:00,41.71,41.78,41.71,41.77,19938.0,37.0786,37.1409,37.0786,37.132,19938.0
2021-07-29 11:45:00,41.77,41.78,41.73,41.73,9746.0,37.132,37.1409,37.0964,37.0964,9746.0
2021-07-29 11:50:00,41.72,41.76,41.71,41.75,9431.0,37.0875,37.1231,37.0786,37.1142,9431.0
2021-07-29 11:55:00,41.75,41.8,41.74,41.78,12559.0,37.1142,37.1586,37.1053,37.1409,12559.0
2021-07-29 12:00:00,41.77,41.8,41.77,41.79,6207.0,37.132,37.1586,37.132,37.1498,6207.0
2021-07-29 12:05:00,41.79,41.8,41.76,41.8,11702.0,37.1498,37.1586,37.1231,37.1586,11702.0
2021-07-29 12:10:00,41.79,41.81,41.77,41.8,12675.0,37.1498,37.1675,37.132,37.1586,12675.0
2021-07-29 12:15:00,41.8,41.85,41.79,41.84,37986.0,37.1586,37.2031,37.1498,37.1942,37986.0
2021-07-29 12:20:00,41.85,41.87,41.84,41.85,10497.0,37.2031,37.2209,37.1942,37.2031,10497.0
2021-07-29 12:25:00,41.84,41.88,41.84,41.87,13036.0,37.1942,37.2298,37.1942,37.2209,13036.0
2021-07-29 12:30:00,41.87,41.92,41.86,41.91,33543.0,37.2209,37.2653,37.212,37.2564,33543.0
2021-07-29 12:35:00,41.91,41.94,41.91,41.93,47773.0,37.2564,37.2831,37.2564,37.2742,47773.0
2021-07-29 12:40:00,41.93,41.97,41.89,41.89,25086.0,37.2742,37.3098,37.2387,37.2387,25086.0
2021-07-29 12:45:00,41.89,41.9,41.87,41.89,32471.0,37.2387,37.2475,37.2209,37.2387,32471.0
2021-07-29 12:50:00,41.9,41.92,41.89,41.91,22764.0,37.2475,37.2653,37.2387,37.2564,22764.0
2021-07-29 12:55:00,41.91,41.94,41.89,41.9,16324.0,37.2564,37.2831,37.2387,37.2475,16324.0
2021-07-29 13:00:00,41.91,41.95,41.89,41.94,14065.0,37.2564,37.292,37.2387,37.2831,14065.0
2021-07-29 13:05:00,41.94,41.96,41.93,41.93,20081.0,37.2831,37.3009,37.2742,37.2742,20081.0
2021-07-29 13:10:00,41.94,41.95,41.9,41.94,23130.0,37.2831,37.292,37.2475,37.2831,23130.0
2021-07-29 13:15:00,41.95,41.98,41.94,41.95,30773.0,37.292,37.3187,37.2831,37.292,30773.0
2021-07-29 13:20:00,41.95,41.95,41.92,41.94,10674.0,37.292,37.292,37.2653,37.2831,10674.0
2021-07-29 13:25:00,41.95,42.04,41.95,42.02,45599.0,37.292,37.372,37.292,37.3542,45599.0
2021-07-29 13:30:00,42.02,42.04,41.99,42.0,40282.0,37.3542,37.372,37.3275,37.3364,40282.0
2021-07-29 13:35:00,42.0,42.01,41.95,41.96,13449.0,37.3364,37.3453,37.292,37.3009,13449.0
2021-07-29 13:40:00,41.95,42.01,41.95,42.01,22992.0,37.292,37.3453,37.292,37.3453,22992.0
2021-07-29 13:45:00,42.01,42.01,41.95,41.95,13407.0,37.3453,37.3453,37.292,37.292,13407.0
2021-07-29 13:50:00,41.95,41.96,41.92,41.95,13510.0,37.292,37.3009,37.2653,37.292,13510.0
2021-07-29 13:55:00,41.95,41.96,41.91,41.93,16587.0,37.292,37.3009,37.2564,37.2742,16587.0
2021-07-29 14:00:00,41.93,41.96,41.92,41.94,13506.0,37.2742,37.3009,37.2653,37.2831,13506.0
2021-07-29 14:05:00,41.93,41.95,41.89,41.9,35077.0,37.2742,37.292,37.2387,37.2475,35077.0
2021-07-29 14:10:00,41.9,41.94,41.9,41.93,10161.0,37.2475,37.2831,37.2475,37.2742,10161.0
2021-07-29 14:15:00,41.93,41.93,41.87,41.89,20193.0,37.2742,37.2742,37.2209,37.2387,20193.0
2021-07-29 14:20:00,41.9,41.92,41.87,41.87,15966.0,37.2475,37.2653,37.2209,37.2209,15966.0
2021-07-29 14:25:00,41.87,41.9,41.84,41.89,19698.0,37.2209,37.2475,37.1942,37.2387,19698.0
2021-07-29 14:30:00,41.88,41.9,41.85,41.85,23441.0,37.2298,37.2475,37.2031,37.2031,23441.0
2021-07-29 14:35:00,41.85,41.86,41.81,41.83,33921.0,37.2031,37.212,37.1675,37.1853,33921.0
2021-07-29 14:40:00,41.83,41.9,41.82,41.89,22920.0,37.1853,37.2475,37.1764,37.2387,22920.0
2021-07-29 14:45:00,41.88,41.92,41.88,41.9,22133.0,37.2298,37.2653,37.2298,37.2475,22133.0
2021-07-29 14:50:00,41.89,41.91,41.88,41.89,14983.0,37.2387,37.2564,37.2298,37.2387,14983.0
2021-07-29 14:55:00,41.9,41.95,41.89,41.94,16754.0,37.2475,37.292,37.2387,37.2831,16754.0
2021-07-29 15:00:00,41.95,41.95,41.89,41.9,29208.0,37.292,37.292,37.2387,37.2475,29208.0
2021-07-29 15:05:00,41.9,41.91,41.86,41.9,16882.0,37.2475,37.2564,37.212,37.2475,16882.0
2021-07-29 15:10:00,41.89,41.91,41.88,41.9,33317.0,37.2387,37.2564,37.2298,37.2475,33317.0
2021-07-29 15:15:00,41.89,41.91,41.87,41.91,11996.0,37.2387,37.2564,37.2209,37.2564,11996.0
2021-07-29 15:20:00,41.9,41.91,41.87,41.89,19965.0,37.2475,37.2564,37.2209,37.2387,19965.0
2021-07-29 15:25:00,41.89,41.89,41.82,41.86,76735.0,37.2387,37.2387,37.1764,37.212,76735.0
2021-07-29 15:30:00,41.87,41.88,41.83,41.84,31978.0,37.2209,37.2298,37.1853,37.1942,31978.0
2021-07-29 15:35:00,41.83,41.83,41.79,41.83,33326.0,37.1853,37.1853,37.1498,37.1853,33326.0
2021-07-29 15:40:00,41.83,41.83,41.76,41.8,60993.0,37.1853,37.1853,37.1231,37.1586,60993.0
2021-07-29 15:45:00,41.8,41.82,41.77,41.8,67940.0,37.1586,37.1764,37.132,37.1586,67940.0
2021-07-29 15:50:00,41.79,41.81,41.78,41.8,147315.0,37.1498,37.1675,37.1409,37.1586,147315.0
2021-07-29 15:55:00,41.8,41.84,41.77,41.82,362381.0,37.1586,37.1942,37.132,37.1764,362381.0
2021-07-30 09:30:00,41.63,41.92,41.56,41.9,69068.0,37.0075,37.2653,36.9453,37.2475,69068.0
2021-07-30 09:35:00,41.94,42.07,41.94,42.01,75257.0,37.2831,37.3987,37.2831,37.3453,75257.0
2021-07-30 09:40:00,42.02,42.08,42.01,42.07,17282.0,37.3542,37.4076,37.3453,37.3987,17282.0
2021-07-30 09:45:00,42.05,42.05,41.93,41.94,28821.0,37.3809,37.3809,37.2742,37.2831,28821.0
2021-07-30 09:50:00,41.95,41.95,41.81,41.91,24717.0,37.292,37.292,37.1675,37.2564,24717.0
2021-07-30 09:55:00,41.92,41.96,41.85,41.87,15683.0,37.2653,37.3009,37.2031,37.2209,15683.0
2021-07-30 10:00:00,41.86,42.0,41.84,41.99,33072.0,37.212,37.3364,37.1942,37.3275,33072.0
2021-07-30 10:05:00,41.99,42.0,41.94,41.95,12819.0,37.3275,37.3364,37.2831,37.292,12819.0
2021-07-30 10:10:00,41.95,42.02,41.92,41.95,21290.0,37.292,37.3542,37.2653,37.292,21290.0
2021-07-30 10:15:00,41.96,41.97,41.86,41.9,56015.0,37.3009,37.3098,37.212,37.2475,56015.0
2021-07-30 10:20:00,41.9,41.93,41.89,41.92,31536.0,37.2475,37.2742,37.2387,37.2653,31536.0
2021-07-30 10:25:00,41.92,41.93,41.82,41.84,37061.0,37.2653,37.2742,37.1764,37.1942,37061.0
2021-07-30 10:30:00,41.83,41.89,41.82,41.89,28562.0,37.1853,37.2387,37.1764,37.2387,28562.0
2021-07-30 10:35:00,41.88,41.89,41.84,41.88,19180.0,37.2298,37.2387,37.1942,37.2298,19180.0
2021-07-30 10:40:00,41.87,41.9,41.82,41.84,46673.0,37.2209,37.2475,37.1764,37.1942,46673.0
2021-07-30 10:45:00,41.84,41.87,41.79,41.79,14168.0,37.1942,37.2209,37.1498,37.1498,14168.0
2021-07-30 10:50:00,41.79,41.85,41.78,41.83,64808.0,37.1498,37.2031,37.1409,37.1853,64808.0
2021-07-30 10:55:00,41.82,41.82,41.74,41.76,31815.0,37.1764,37.1764,37.1053,37.1231,31815.0
2021-07-30 11:00:00,41.76,41.76,41.63,41.65,12830.0,37.1231,37.1231,37.0075,37.0253,12830.0
2021-07-30 11:05:00,41.65,41.74,41.64,41.73,30966.0,37.0253,37.1053,37.0164,37.0964,30966.0
2021-07-30 11:10:00,41.74,41.78,41.72,41.76,10229.0,37.1053,37.1409,37.0875,37.1231,10229.0
2021-07-30 11:15:00,41.76,41.77,41.71,41.72,10526.0,37.1231,37.132,37.0786,37.0875,10526.0
2021-07-30 11:20:00,41.72,41.78,41.71,41.77,23858.0,37.0875,37.1409,37.0786,37.132,23858.0
2021-07-30 11:25:00,41.77,41.78,41.74,41.77,11130.0,37.132,37.1409,37.1053,37.132,11130.0
2021-07-30 11:30:00,41.76,41.78,41.7,41.7,33829.0,37.1231,37.1409,37.0697,37.0697,33829.0
2021-07-30 11:35:00,41.71,41.76,41.66,41.68,10784.0,37.0786,37.1231,37.0342,37.052,10784.0
2021-07-30 11:40:00,41.69,41.7,41.65,41.67,14837.0,37.0609,37.0697,37.0253,37.0431,14837.0
2021-07-30 11:45:00,41.66,41.7,41.66,41.69,24977.0,37.0342,37.0697,37.0342,37.0609,24977.0
2021-07-30 11:50:00,41.69,41.71,41.69,41.7,23339.0,37.0609,37.0786,37.0609,37.0697,23339.0
2021-07-30 11:55:00,41.71,41.74,41.7,41.73,21973.0,37.0786,37.1053,37.0697,37.0964,21973.0
2021-07-30 12:00:00,41.73,41.74,41.69,41.7,11215.0,37.0964,37.1053,37.0609,37.0697,11215.0
2021-07-30 12:05:00,41.7,41.74,41.69,41.73,10798.0,37.0697,37.1053,37.0609,37.0964,10798.0
2021-07-30 12:10:00,41.74,41.78,41.73,41.78,9505.0,37.1053,37.1409,37.0964,37.1409,9505.0
2021-07-30 12:15:00,41.77,41.78,41.75,41.77,13259.0,37.132,37.1409,37.1142,37.132,13259.0
2021-07-30 12:20:00,41.77,41.79,41.76,41.77,11979.0,37.132,37.1498,37.1231,37.132,11979.0
2021-07-30 12:25:00,41.77,41.78,41.75,41.76,9637.0,37.132,37.1409,37.1142,37.1231,9637.0
2021-07-30 12:30:00,41.76,41.76,41.74,41.76,13210.0,37.1231,37.1231,37.1053,37.1231,13210.0
2021-07-30 12:35:00,41.76,41.84,41.75,41.83,28918.0,37.1231,37.1942,37.1142,37.1853,28918.0
2021-07-30 12:40:00,41.83,41.86,41.82,41.83,13141.0,37.1853,37.212,37.1764,37.1853,13141.0
2021-07-30 12:45:00,41.83,41.87,41.83,41.85,17449.0,37.1853,37.2209,37.1853,37.2031,17449.0
2021-07-30 12:50:00,41.84,41.85,41.83,41.84,6504.0,37.1942,37.2031,37.1853,37.1942,6504.0
2021-07-30 12:55:00,41.83,41.83,41.79,41.8,8606.0,37.1853,37.1853,37.1498,37.1586,8606.0
2021-07-30 13:00:00,41.81,41.81,41.78,41.8,25782.0,37.1675,37.1675,37.1409,37.1586,25782.0
2021-07-30 13:05:00,41.8,41.83,41.8,41.81,8237.0,37.1586,37.1853,37.1586,37.1675,8237.0
2021-07-30 13:10:00,41.81,41.85,41.77,41.84,28235.0,37.1675,37.2031,37.132,37.1942,28235.0
2021-07-30 13:15:00,41.84,41.86,41.81,41.83,17513.0,37.1942,37.212,37.1675,37.1853,17513.0
2021-07-30 13:20:00,41.83,41.84,41.79,41.82,15723.0,37.1853,37.1942,37.1498,37.1764,15723.0
2021-07-30 13:25:00,41.82,41.83,41.81,41.83,7242.0,37.1764,37.1853,37.1675,37.1853,7242.0
2021-07-30 13:30:00,41.82,41.83,41.8,41.82,11553.0,37.1764,37.1853,37.1586,37.1764,11553.0
2021-07-30 13:35:00,41.83,41.84,41.82,41.82,10503.0,37.1853,37.1942,37.1764,37.1764,10503.0
2021-07-30 13:40:00,41.82,41.83,41.79,41.82,12980.0,37.1764,37.1853,37.1498,37.1764,12980.0
2021-07-30 13:45:00,41.81,41.84,41.8,41.84,30278.0,37.1675,37.1942,37.1586,37.1942,30278.0
2021-07-30 13:50:00,41.83,41.84,41.82,41.83,10713.0,37.1853,37.1942,37.1764,37.1853,10713.0
2021-07-30 13:55:00,41.83,41.83,41.8,41.82,12495.0,37.1853,37.1853,37.1586,37.1764,12495.0
2021-07-30 14:00:00,41.81,41.82,41.79,41.82,26105.0,37.1675,37.1764,37.1498,37.1764,26105.0
2021-07-30 14:05:00,41.82,41.84,41.8,41.82,9475.0,37.1764,37.1942,37.1586,37.1764,9475.0
2021-07-30 14:10:00,41.82,41.85,41.81,41.85,5419.0,37.1764,37.2031,37.1675,37.2031,5419.0
2021-07-30 14:15:00,41.85,41.92,41.84,41.92,27111.0,37.2031,37.2653,37.1942,37.2653,27111.0
2021-07-30 14:20:00,41.93,41.94,41.89,41.91,15027.0,37.2742,37.2831,37.2387,37.2564,15027.0
2021-07-30 14:25:00,41.91,41.92,41.87,41.87,13323.0,37.2564,37.2653,37.2209,37.2209,13323.0
2021-07-30 14:30:00,41.87,41.87,41.82,41.83,10601.0,37.2209,37.2209,37.1764,37.1853,10601.0
2021-07-30 14:35:00,41.83,41.84,41.77,41.79,19123.0,37.1853,37.1942,37.132,37.1498,19123.0
2021-07-30 14:40:00,41.79,41.83,41.78,41.81,15208.0,37.1498,37.1853,37.1409,37.1675,15208.0
2021-07-30 14:45:00,41.82,41.93,41.81,41.91,59559.0,37.1764,37.2742,37.1675,37.2564,59559.0
2021-07-30 14:50:00,41.91,41.93,41.91,41.93,8577.0,37.2564,37.2742,37.2564,37.2742,8577.0
2021-07-30 14:55:00,41.93,41.95,41.91,41.94,16887.0,37.2742,37.292,37.2564,37.2831,16887.0
2021-07-30 15:00:00,41.95,41.96,41.94,41.96,8657.0,37.292,37.3009,37.2831,37.3009,8657.0
2021-07-30 15:05:00,41.96,41.96,41.92,41.96,23465.0,37.3009,37.3009,37.2653,37.3009,23465.0
2021-07-30 15:10:00,41.96,41.98,41.95,41.96,10533.0,37.3009,37.3187,37.292,37.3009,10533.0
2021-07-30 15:15:00,41.96,41.97,41.92,41.97,29935.0,37.3009,37.3098,37.2653,37.3098,29935.0
2021-07-30 15:20:00,41.96,41.97,41.87,41.88,22971.0,37.3009,37.3098,37.2209,37.2298,22971.0
2021-07-30 15:25:00,41.88,41.91,41.87,41.9,17490.0,37.2298,37.2564,37.2209,37.2475,17490.0
2021-07-30 15:30:00,41.91,41.91,41.86,41.86,30063.0,37.2564,37.2564,37.212,37.212,30063.0
2021-07-30 15:35:00,41.87,41.87,41.81,41.82,35111.0,37.2209,37.2209,37.1675,37.1764,35111.0
2021-07-30 15:40:00,41.82,41.84,41.76,41.76,49410.0,37.1764,37.1942,37.1231,37.1231,49410.0
2021-07-30 15:45:00,41.76,41.83,41.75,41.83,73172.0,37.1231,37.1853,37.1142,37.1853,73172.0
2021-07-30 15:50:00,41.82,41.86,41.78,41.82,126081.0,37.1764,37.212,37.1409,37.1764,126081.0
2021-07-30 15:55:00,41.82,41.87,41.8,41.86,356952.0,37.1764,37.2209,37.1586,37.212,356952.0
2021-08-02 09:30:00,42.11,42.46,42.08,42.38,120018.0,37.4342,37.7454,37.4076,37.6742,120018.0
2021-08-02 09:35:00,42.38,42.49,42.33,42.39,37382.0,37.6742,37.772,37.6298,37.6831,37382.0
2021-08-02 09:40:00,42.38,42.48,42.38,42.42,29679.0,37.6742,37.7631,37.6742,37.7098,29679.0
2021-08-02 09:45:00,42.42,42.54,42.42,42.52,47520.0,37.7098,37.8165,37.7098,37.7987,47520.0
2021-08-02 09:50:00,42.52,42.56,42.26,42.26,46326.0,37.7987,37.8343,37.5676,37.5676,46326.0
2021-08-02 09:55:00,42.26,42.29,42.16,42.18,16789.0,37.5676,37.5942,37.4787,37.4965,16789.0
2021-08-02 10:00:00,42.17,42.23,42.13,42.15,40432.0,37.4876,37.5409,37.452,37.4698,40432.0
2021-08-02 10:05:00,42.15,42.16,42.05,42.12,22209.0,37.4698,37.4787,37.3809,37.4431,22209.0
2021-08-02 10:10:00,42.13,42.13,42.03,42.05,22590.0,37.452,37.452,37.3631,37.3809,22590.0
2021-08-02 10:15:00,42.05,42.08,42.02,42.05,22312.0,37.3809,37.4076,37.3542,37.3809,22312.0
2021-08-02 10:20:00,42.05,42.08,42.02,42.06,14122.0,37.3809,37.4076,37.3542,37.3898,14122.0
2021-08-02 10:25:00,42.04,42.09,41.96,41.97,21067.0,37.372,37.4164,37.3009,37.3098,21067.0
2021-08-02 10:30:00,41.97,42.0,41.95,41.98,28082.0,37.3098,37.3364,37.292,37.3187,28082.0
2021-08-02 10:35:00,41.98,41.99,41.86,41.86,31748.0,37.3187,37.3275,37.212,37.212,31748.0
2021-08-02 10:40:00,41.86,41.89,41.81,41.84,33947.0,37.212,37.2387,37.1675,37.1942,33947.0
2021-08-02 10:45:00,41.85,41.93,41.82,41.83,64067.0,37.2031,37.2742,37.1764,37.1853,64067.0
2021-08-02 10:50:00,41.83,41.9,41.81,41.82,34943.0,37.1853,37.2475,37.1675,37.1764,34943.0
2021-08-02 10:55:00,41.81,41.81,41.75,41.77,31084.0,37.1675,37.1675,37.1142,37.132,31084.0
2021-08-02 11:00:00,41.78,41.78,41.7,41.74,90887.0,37.1409,37.1409,37.0697,37.1053,90887.0
2021-08-02 11:05:00,41.74,41.82,41.72,41.8,88660.0,37.1053,37.1764,37.0875,37.1586,88660.0
2021-08-02 11:10:00,41.8,41.88,41.75,41.76,57723.0,37.1586,37.2298,37.1142,37.1231,57723.0
2021-08-02 11:15:00,41.76,41.77,41.71,41.71,19467.0,37.1231,37.132,37.0786,37.0786,19467.0
2021-08-02 11:20:00,41.71,41.75,41.71,41.71,18243.0,37.0786,37.1142,37.0786,37.0786,18243.0
2021-08-02 11:25:00,41.72,41.74,41.69,41.7,32440.0,37.0875,37.1053,37.0609,37.0697,32440.0
2021-08-02 11:30:00,41.71,41.72,41.64,41.71,15049.0,37.0786,37.0875,37.0164,37.0786,15049.0
2021-08-02 11:35:00,41.7,41.7,41.57,41.62,27274.0,37.0697,37.0697,36.9542,36.9986,27274.0
2021-08-02 11:40:00,41.62,41.64,41.53,41.54,20078.0,36.9986,37.0164,36.9186,36.9275,20078.0
2021-08-02 11:45:00,41.54,41.57,41.52,41.57,21942.0,36.9275,36.9542,36.9097,36.9542,21942.0
2021-08-02 11:50:00,41.56,41.57,41.52,41.55,20433.0,36.9453,36.9542,36.9097,36.9364,20433.0
2021-08-02 11:55:00,41.56,41.57,41.5,41.51,51175.0,36.9453,36.9542,36.892,36.9008,51175.0
2021-08-02 12:00:00,41.5,41.52,41.46,41.52,32334.0,36.892,36.9097,36.8564,36.9097,32334.0
2021-08-02 12:05:00,41.52,41.57,41.51,41.55,27424.0,36.9097,36.9542,36.9008,36.9364,27424.0
2021-08-02 12:10:00,41.55,41.59,41.54,41.59,19598.0,36.9364,36.972,36.9275,36.972,19598.0
2021-08-02 12:15:00,41.58,41.62,41.57,41.6,21939.0,36.9631,36.9986,36.9542,36.9809,21939.0
2021-08-02 12:20:00,41.6,41.61,41.57,41.59,23936.0,36.9809,36.9897,36.9542,36.972,23936.0
2021-08-02 12:25:00,41.59,41.62,41.56,41.62,21839.0,36.972,36.9986,36.9453,36.9986,21839.0
2021-08-02 12:30:00,41.62,41.69,41.61,41.67,53710.0,36.9986,37.0609,36.9897,37.0431,53710.0
2021-08-02 12:35:00,41.66,41.74,41.65,41.74,27156.0,37.0342,37.1053,37.0253,37.1053,27156.0
2021-08-02 12:40:00,41.74,41.76,41.71,41.73,30844.0,37.1053,37.1231,37.0786,37.0964,30844.0
2021-08-02 12:45:00,41.72,41.73,41.69,41.73,19452.0,37.0875,37.0964,37.0609,37.0964,19452.0
2021-08-02 12:50:00,41.73,41.73,41.69,41.7,16931.0,37.0964,37.0964,37.0609,37.0697,16931.0
2021-08-02 12:55:00,41.69,41.7,41.64,41.69,15479.0,37.0609,37.0697,37.0164,37.0609,15479.0
2021-08-02 13:00:00,41.69,41.73,41.67,41.69,14667.0,37.0609,37.0964,37.0431,37.0609,14667.0
2021-08-02 13:05:00,41.69,41.73,41.68,41.72,19506.0,37.0609,37.0964,37.052,37.0875,19506.0
2021-08-02 13:10:00,41.71,41.72,41.61,41.62,25401.0,37.0786,37.0875,36.9897,36.9986,25401.0
2021-08-02 13:15:00,41.62,41.65,41.59,41.65,21896.0,36.9986,37.0253,36.972,37.0253,21896.0
2021-08-02 13:20:00,41.65,41.65,41.62,41.62,9093.0,37.0253,37.0253,36.9986,36.9986,9093.0
2021-08-02 13:25:00,41.63,41.63,41.58,41.59,17148.0,37.0075,37.0075,36.9631,36.972,17148.0
2021-08-02 13:30:00,41.59,41.59,41.54,41.57,14485.0,36.972,36.972,36.9275,36.9542,14485.0
2021-08-02 13:35:00,41.57,41.57,41.52,41.52,14230.0,36.9542,36.9542,36.9097,36.9097,14230.0
2021-08-02 13:40:00,41.52,41.55,41.52,41.52,29099.0,36.9097,36.9364,36.9097,36.9097,29099.0
2021-08-02 13:45:00,41.52,41.52,41.47,41.47,13530.0,36.9097,36.9097,36.8653,36.8653,13530.0
2021-08-02 13:50:00,41.47,41.47,41.41,41.42,24689.0,36.8653,36.8653,36.8119,36.8208,24689.0
2021-08-02 13:55:00,41.41,41.45,41.4,41.41,16019.0,36.8119,36.8475,36.8031,36.8119,16019.0
2021-08-02 14:00:00,41.41,41.44,41.4,41.42,20628.0,36.8119,36.8386,36.8031,36.8208,20628.0
2021-08-02 14:05:00,41.43,41.48,41.43,41.44,18771.0,36.8297,36.8742,36.8297,36.8386,18771.0
2021-08-02 14:10:00,41.44,41.51,41.43,41.5,21390.0,36.8386,36.9008,36.8297,36.892,21390.0
2021-08-02 14:15:00,41.5,41.5,41.47,41.48,12208.0,36.892,36.892,36.8653,36.8742,12208.0
2021-08-02 14:20:00,41.48,41.49,41.44,41.44,15057.0,36.8742,36.8831,36.8386,36.8386,15057.0
2021-08-02 14:25:00,41.44,41.49,41.43,41.47,19178.0,36.8386,36.8831,36.8297,36.8653,19178.0
2021-08-02 14:30:00,41.46,41.46,41.4,41.43,21650.0,36.8564,36.8564,36.8031,36.8297,21650.0
2021-08-02 14:35:00,41.43,41.43,41.41,41.41,12999.0,36.8297,36.8297,36.8119,36.8119,12999.0
2021-08-02 14:40:00,41.41,41.44,41.4,41.42,24601.0,36.8119,36.8386,36.8031,36.8208,24601.0
2021-08-02 14:45:00,41.43,41.45,41.4,41.45,18982.0,36.8297,36.8475,36.8031,36.8475,18982.0
2021-08-02 14:50:00,41.44,41.48,41.43,41.47,26617.0,36.8386,36.8742,36.8297,36.8653,26617.0
2021-08-02 14:55:00,41.47,41.48,41.45,41.45,12548.0,36.8653,36.8742,36.8475,36.8475,12548.0
2021-08-02 15:00:00,41.45,41.49,41.45,41.47,24440.0,36.8475,36.8831,36.8475,36.8653,24440.0
2021-08-02 15:05:00,41.47,41.47,41.36,41.36,40046.0,36.8653,36.8653,36.7675,36.7675,40046.0
2021-08-02 15:10:00,41.37,41.4,41.36,41.37,26637.0,36.7764,36.8031,36.7675,36.7764,26637.0
2021-08-02 15:15:00,41.37,41.37,41.34,41.37,41012.0,36.7764,36.7764,36.7497,36.7764,41012.0
2021-08-02 15:20:00,41.37,41.39,41.35,41.36,26570.0,36.7764,36.7942,36.7586,36.7675,26570.0
2021-08-02 15:25:00,41.36,41.37,41.31,41.33,50675.0,36.7675,36.7764,36.7231,36.7408,50675.0
2021-08-02 15:30:00,41.32,41.33,41.24,41.27,61003.0,36.7319,36.7408,36.6608,36.6875,61003.0
2021-08-02 15:35:00,41.27,41.29,41.24,41.25,89488.0,36.6875,36.7053,36.6608,36.6697,89488.0
2021-08-02 15:40:00,41.24,41.29,41.22,41.23,74610.0,36.6608,36.7053,36.643,36.6519,74610.0
2021-08-02 15:45:00,41.23,41.24,41.18,41.2,87058.0,36.6519,36.6608,36.6075,36.6253,87058.0
2021-08-02 15:50:00,41.19,41.22,41.12,41.14,168622.0,36.6164,36.643,36.5541,36.5719,168622.0
2021-08-02 15:55:00,41.14,41.14,41.07,41.11,387807.0,36.5719,36.5719,36.5097,36.5453,387807.0
2021-08-03 09:30:00,41.22,41.27,41.07,41.07,57577.0,36.643,36.6875,36.5097,36.5097,57577.0
2021-08-03 09:35:00,41.08,41.12,40.97,41.0,19901.0,36.5186,36.5541,36.4208,36.4475,19901.0
2021-08-03 09:40:00,41.0,41.0,40.86,40.95,25579.0,36.4475,36.4475,36.323,36.403,25579.0
2021-08-03 09:45:00,40.94,40.95,40.81,40.82,34294.0,36.3941,36.403,36.2786,36.2875,34294.0
2021-08-03 09:50:00,40.81,40.96,40.79,40.95,15970.0,36.2786,36.4119,36.2608,36.403,15970.0
2021-08-03 09:55:00,40.93,40.94,40.86,40.9,13336.0,36.3852,36.3941,36.323,36.3586,13336.0
2021-08-03 10:00:00,40.91,41.05,40.86,41.02,34055.0,36.3675,36.4919,36.323,36.4653,34055.0
2021-08-03 10:05:00,41.01,41.07,40.97,41.05,27542.0,36.4564,36.5097,36.4208,36.4919,27542.0
2021-08-03 10:10:00,41.03,41.11,40.95,41.1,45431.0,36.4741,36.5453,36.403,36.5364,45431.0
2021-08-03 10:15:00,41.11,41.25,41.11,41.21,33768.0,36.5453,36.6697,36.5453,36.6342,33768.0
2021-08-03 10:20:00,41.2,41.25,41.14,41.25,22270.0,36.6253,36.6697,36.5719,36.6697,22270.0
2021-08-03 10:25:00,41.25,41.31,41.2,41.28,30336.0,36.6697,36.7231,36.6253,36.6964,30336.0
2021-08-03 10:30:00,41.29,41.32,41.22,41.22,47863.0,36.7053,36.7319,36.643,36.643,47863.0
2021-08-03 10:35:00,41.22,41.24,41.18,41.22,42986.0,36.643,36.6608,36.6075,36.643,42986.0
2021-08-03 10:40:00,41.22,41.28,41.19,41.25,70111.0,36.643,36.6964,36.6164,36.6697,70111.0
2021-08-03 10:45:00,41.25,41.38,41.22,41.34,55288.0,36.6697,36.7853,36.643,36.7497,55288.0
2021-08-03 10:50:00,41.34,41.37,41.29,41.32,56363.0,36.7497,36.7764,36.7053,36.7319,56363.0
2021-08-03 10:55:00,41.32,41.33,41.22,41.27,34552.0,36.7319,36.7408,36.643,36.6875,34552.0
2021-08-03 11:00:00,41.28,41.34,41.27,41.3,77350.0,36.6964,36.7497,36.6875,36.7142,77350.0
2021-08-03 11:05:00,41.3,41.38,41.2,41.37,38819.0,36.7142,36.7853,36.6253,36.7764,38819.0
2021-08-03 11:10:00,41.37,41.41,41.32,41.4,30183.0,36.7764,36.8119,36.7319,36.8031,30183.0
2021-08-03 11:15:00,41.41,41.41,41.35,41.35,20081.0,36.8119,36.8119,36.7586,36.7586,20081.0
2021-08-03 11:20:00,41.36,41.38,41.33,41.38,14726.0,36.7675,36.7853,36.7408,36.7853,14726.0
2021-08-03 11:25:00,41.39,41.46,41.35,41.46,29735.0,36.7942,36.8564,36.7586,36.8564,29735.0
2021-08-03 11:30:00,41.45,41.52,41.45,41.51,32114.0,36.8475,36.9097,36.8475,36.9008,32114.0
2021-08-03 11:35:00,41.51,41.58,41.51,41.56,19066.0,36.9008,36.9631,36.9008,36.9453,19066.0
2021-08-03 11:40:00,41.57,41.65,41.55,41.65,39680.0,36.9542,37.0253,36.9364,37.0253,39680.0
2021-08-03 11:45:00,41.64,41.64,41.58,41.59,23842.0,37.0164,37.0164,36.9631,36.972,23842.0
2021-08-03 11:50:00,41.59,41.62,41.55,41.57,9796.0,36.972,36.9986,36.9364,36.9542,9796.0
2021-08-03 11:55:00,41.58,41.6,41.52,41.54,10315.0,36.9631,36.9809,36.9097,36.9275,10315.0
2021-08-03 12:00:00,41.55,41.55,41.5,41.54,12656.0,36.9364,36.9364,36.892,36.9275,12656.0
2021-08-03 12:05:00,41.54,41.54,41.49,41.51,11293.0,36.9275,36.9275,36.8831,36.9008,11293.0
2021-08-03 12:10:00,41.51,41.51,41.48,41.48,6863.0,36.9008,36.9008,36.8742,36.8742,6863.0
2021-08-03 12:15:00,41.5,41.61,41.49,41.57,54715.0,36.892,36.9897,36.8831,36.9542,54715.0
2021-08-03 12:20:00,41.57,41.57,41.54,41.55,11323.0,36.9542,36.9542,36.9275,36.9364,11323.0
2021-08-03 12:25:00,41.55,41.55,41.51,41.51,13192.0,36.9364,36.9364,36.9008,36.9008,13192.0
2021-08-03 12:30:00,41.51,41.54,41.5,41.54,7978.0,36.9008,36.9275,36.892,36.9275,7978.0
2021-08-03 12:35:00,41.55,41.55,41.52,41.55,4679.0,36.9364,36.9364,36.9097,36.9364,4679.0
2021-08-03 12:40:00,41.55,41.58,41.51,41.57,8637.0,36.9364,36.9631,36.9008,36.9542,8637.0
2021-08-03 12:45:00,41.58,41.59,41.56,41.58,8121.0,36.9631,36.972,36.9453,36.9631,8121.0
2021-08-03 12:50:00,41.59,41.59,41.55,41.58,12851.0,36.972,36.972,36.9364,36.9631,12851.0
2021-08-03 12:55:00,41.59,41.62,41.57,41.62,17356.0,36.972,36.9986,36.9542,36.9986,17356.0
2021-08-03 13:00:00,41.62,41.65,41.61,41.64,10176.0,36.9986,37.0253,36.9897,37.0164,10176.0
2021-08-03 13:05:00,41.65,41.65,41.61,41.62,14067.0,37.0253,37.0253,36.9897,36.9986,14067.0
2021-08-03 13:10:00,41.62,41.66,41.61,41.65,15817.0,36.9986,37.0342,36.9897,37.0253,15817.0
2021-08-03 13:15:00,41.66,41.66,41.57,41.58,11379.0,37.0342,37.0342,36.9542,36.9631,11379.0
2021-08-03 13:20:00,41.59,41.6,41.57,41.58,8608.0,36.972,36.9809,36.9542,36.9631,8608.0
2021-08-03 13:25:00,41.59,41.62,41.58,41.61,14079.0,36.972,36.9986,36.9631,36.9897,14079.0
2021-08-03 13:30:00,41.6,41.62,41.58,41.61,4737.0,36.9809,36.9986,36.9631,36.9897,4737.0
2021-08-03 13:35:00,41.61,41.61,41.58,41.59,9881.0,36.9897,36.9897,36.9631,36.972,9881.0
2021-08-03 13:40:00,41.58,41.59,41.57,41.58,10797.0,36.9631,36.972,36.9542,36.9631,10797.0
2021-08-03 13:45:00,41.58,41.62,41.57,41.61,9196.0,36.9631,36.9986,36.9542,36.9897,9196.0
2021-08-03 13:50:00,41.61,41.65,41.6,41.65,11506.0,36.9897,37.0253,36.9809,37.0253,11506.0
2021-08-03 13:55:00,41.65,41.66,41.63,41.65,10484.0,37.0253,37.0342,37.0075,37.0253,10484.0
2021-08-03 14:00:00,41.65,41.66,41.61,41.64,11348.0,37.0253,37.0342,36.9897,37.0164,11348.0
2021-08-03 14:05:00,41.64,41.66,41.63,41.64,9909.0,37.0164,37.0342,37.0075,37.0164,9909.0
2021-08-03 14:10:00,41.65,41.69,41.64,41.67,19474.0,37.0253,37.0609,37.0164,37.0431,19474.0
2021-08-03 14:15:00,41.68,41.7,41.66,41.7,4851.0,37.052,37.0697,37.0342,37.0697,4851.0
2021-08-03 14:20:00,41.7,41.71,41.67,41.68,12253.0,37.0697,37.0786,37.0431,37.052,12253.0
2021-08-03 14:25:00,41.69,41.69,41.65,41.66,13517.0,37.0609,37.0609,37.0253,37.0342,13517.0
2021-08-03 14:30:00,41.66,41.7,41.66,41.68,7193.0,37.0342,37.0697,37.0342,37.052,7193.0
2021-08-03 14:35:00,41.68,41.69,41.66,41.68,15131.0,37.052,37.0609,37.0342,37.052,15131.0
2021-08-03 14:40:00,41.69,41.71,41.68,41.71,4871.0,37.0609,37.0786,37.052,37.0786,4871.0
2021-08-03 14:45:00,41.7,41.7,41.65,41.66,17238.0,37.0697,37.0697,37.0253,37.0342,17238.0
2021-08-03 14:50:00,41.66,41.68,41.64,41.66,11860.0,37.0342,37.052,37.0164,37.0342,11860.0
2021-08-03 14:55:00,41.66,41.7,41.66,41.7,10075.0,37.0342,37.0697,37.0342,37.0697,10075.0
2021-08-03 15:00:00,41.7,41.72,41.7,41.72,8183.0,37.0697,37.0875,37.0697,37.0875,8183.0
2021-08-03 15:05:00,41.72,41.75,41.71,41.74,19791.0,37.0875,37.1142,37.0786,37.1053,19791.0
2021-08-03 15:10:00,41.73,41.74,41.69,41.73,15870.0,37.0964,37.1053,37.0609,37.0964,15870.0
2021-08-03 15:15:00,41.73,41.76,41.72,41.75,24622.0,37.0964,37.1231,37.0875,37.1142,24622.0
2021-08-03 15:20:00,41.75,41.81,41.74,41.81,33424.0,37.1142,37.1675,37.1053,37.1675,33424.0
2021-08-03 15:25:00,41.82,41.85,41.8,41.84,35520.0,37.1764,37.2031,37.1586,37.1942,35520.0
2021-08-03 15:30:00,41.84,41.88,41.83,41.86,61456.0,37.1942,37.2298,37.1853,37.212,61456.0
2021-08-03 15:35:00,41.87,41.87,41.79,41.8,32918.0,37.2209,37.2209,37.1498,37.1586,32918.0
2021-08-03 15:40:00,41.8,41.8,41.76,41.76,56283.0,37.1586,37.1586,37.1231,37.1231,56283.0
2021-08-03 15:45:00,41.76,41.77,41.72,41.73,54561.0,37.1231,37.132,37.0875,37.0964,54561.0
2021-08-03 15:50:00,41.72,41.75,41.69,41.75,77669.0,37.0875,37.1142,37.0609,37.1142,77669.0
2021-08-03 15:55:00,41.75,41.75,41.67,41.7,199174.0,37.1142,37.1142,37.0431,37.0697,199174.0
2021-08-04 09:30:00,41.51,41.6,41.33,41.46,55525.0,36.9008,36.9809,36.7408,36.8564,55525.0
2021-08-04 09:35:00,41.48,41.53,41.34,41.39,32266.0,36.8742,36.9186,36.7497,36.7942,32266.0
2021-08-04 09:40:00,41.4,41.48,41.35,41.43,27383.0,36.8031,36.8742,36.7586,36.8297,27383.0
2021-08-04 09:45:00,41.42,41.6,41.39,41.59,63731.0,36.8208,36.9809,36.7942,36.972,63731.0
2021-08-04 09:50:00,41.59,41.74,41.51,41.55,158949.0,36.972,37.1053,36.9008,36.9364,158949.0
2021-08-04 09:55:00,41.54,41.62,41.5,41.6,21461.0,36.9275,36.9986,36.892,36.9809,21461.0
2021-08-04 10:00:00,41.6,41.64,41.51,41.64,21362.0,36.9809,37.0164,36.9008,37.0164,21362.0
2021-08-04 10:05:00,41.64,41.7,41.57,41.69,18864.0,37.0164,37.0697,36.9542,37.0609,18864.0
2021-08-04 10:10:00,41.69,41.72,41.57,41.59,20948.0,37.0609,37.0875,36.9542,36.972,20948.0
2021-08-04 10:15:00,41.58,41.65,41.56,41.64,7828.0,36.9631,37.0253,36.9453,37.0164,7828.0
2021-08-04 10:20:00,41.63,41.63,41.59,41.61,11729.0,37.0075,37.0075,36.972,36.9897,11729.0
2021-08-04 10:25:00,41.61,41.67,41.59,41.66,16275.0,36.9897,37.0431,36.972,37.0342,16275.0
2021-08-04 10:30:00,41.66,41.67,41.5,41.56,104404.0,37.0342,37.0431,36.892,36.9453,104404.0
2021-08-04 10:35:00,41.56,41.61,41.51,41.61,10008.0,36.9453,36.9897,36.9008,36.9897,10008.0
2021-08-04 10:40:00,41.62,41.64,41.58,41.64,8814.0,36.9986,37.0164,36.9631,37.0164,8814.0
2021-08-04 10:45:00,41.64,41.64,41.56,41.56,12452.0,37.0164,37.0164,36.9453,36.9453,12452.0
2021-08-04 10:50:00,41.55,41.65,41.55,41.63,44681.0,36.9364,37.0253,36.9364,37.0075,44681.0
2021-08-04 10:55:00,41.63,41.65,41.62,41.63,17560.0,37.0075,37.0253,36.9986,37.0075,17560.0
2021-08-04 11:00:00,41.63,41.64,41.52,41.62,56054.0,37.0075,37.0164,36.9097,36.9986,56054.0
2021-08-04 11:05:00,41.63,41.74,41.62,41.7,17474.0,37.0075,37.1053,36.9986,37.0697,17474.0
2021-08-04 11:10:00,41.7,41.7,41.64,41.64,10845.0,37.0697,37.0697,37.0164,37.0164,10845.0
2021-08-04 11:15:00,41.63,41.66,41.61,41.64,12293.0,37.0075,37.0342,36.9897,37.0164,12293.0
2021-08-04 11:20:00,41.63,41.63,41.56,41.56,12050.0,37.0075,37.0075,36.9453,36.9453,12050.0
2021-08-04 11:25:00,41.56,41.58,41.53,41.58,12295.0,36.9453,36.9631,36.9186,36.9631,12295.0
2021-08-04 11:30:00,41.58,41.58,41.54,41.54,10684.0,36.9631,36.9631,36.9275,36.9275,10684.0
2021-08-04 11:35:00,41.55,41.55,41.49,41.5,15578.0,36.9364,36.9364,36.8831,36.892,15578.0
2021-08-04 11:40:00,41.5,41.51,41.42,41.47,11708.0,36.892,36.9008,36.8208,36.8653,11708.0
2021-08-04 11:45:00,41.48,41.49,41.43,41.43,11987.0,36.8742,36.8831,36.8297,36.8297,11987.0
2021-08-04 11:50:00,41.43,41.46,41.4,41.45,14287.0,36.8297,36.8564,36.8031,36.8475,14287.0
2021-08-04 11:55:00,41.45,41.49,41.45,41.46,12838.0,36.8475,36.8831,36.8475,36.8564,12838.0
2021-08-04 12:00:00,41.46,41.49,41.45,41.49,25165.0,36.8564,36.8831,36.8475,36.8831,25165.0
2021-08-04 12:05:00,41.5,41.55,41.49,41.55,14887.0,36.892,36.9364,36.8831,36.9364,14887.0
2021-08-04 12:10:00,41.55,41.58,41.54,41.58,30523.0,36.9364,36.9631,36.9275,36.9631,30523.0
2021-08-04 12:15:00,41.58,41.62,41.56,41.56,19771.0,36.9631,36.9986,36.9453,36.9453,19771.0
2021-08-04 12:20:00,41.57,41.57,41.55,41.55,15770.0,36.9542,36.9542,36.9364,36.9364,15770.0
2021-08-04 12:25:00,41.55,41.59,41.54,41.59,34401.0,36.9364,36.972,36.9275,36.972,34401.0
2021-08-04 12:30:00,41.59,41.6,41.57,41.58,13613.0,36.972,36.9809,36.9542,36.9631,13613.0
2021-08-04 12:35:00,41.59,41.63,41.58,41.63,11415.0,36.972,37.0075,36.9631,37.0075,11415.0
2021-08-04 12:40:00,41.63,41.63,41.58,41.62,19133.0,37.0075,37.0075,36.9631,36.9986,19133.0
2021-08-04 12:45:00,41.61,41.63,41.6,41.62,20054.0,36.9897,37.0075,36.9809,36.9986,20054.0
2021-08-04 12:50:00,41.63,41.65,41.63,41.65,13071.0,37.0075,37.0253,37.0075,37.0253,13071.0
2021-08-04 12:55:00,41.66,41.66,41.64,41.65,11075.0,37.0342,37.0342,37.0164,37.0253,11075.0
2021-08-04 13:00:00,41.66,41.7,41.64,41.69,14089.0,37.0342,37.0697,37.0164,37.0609,14089.0
2021-08-04 13:05:00,41.69,41.73,41.68,41.72,16284.0,37.0609,37.0964,37.052,37.0875,16284.0
2021-08-04 13:10:00,41.72,41.75,41.72,41.75,15467.0,37.0875,37.1142,37.0875,37.1142,15467.0
2021-08-04 13:15:00,41.74,41.75,41.71,41.75,20628.0,37.1053,37.1142,37.0786,37.1142,20628.0
2021-08-04 13:20:00,41.74,41.76,41.72,41.72,23699.0,37.1053,37.1231,37.0875,37.0875,23699.0
2021-08-04 13:25:00,41.73,41.74,41.72,41.73,13830.0,37.0964,37.1053,37.0875,37.0964,13830.0
2021-08-04 13:30:00,41.72,41.73,41.68,41.7,21708.0,37.0875,37.0964,37.052,37.0697,21708.0
2021-08-04 13:35:00,41.7,41.71,41.68,41.68,12011.0,37.0697,37.0786,37.052,37.052,12011.0
2021-08-04 13:40:00,41.69,41.7,41.66,41.67,15016.0,37.0609,37.0697,37.0342,37.0431,15016.0
2021-08-04 13:45:00,41.68,41.7,41.67,41.7,13675.0,37.052,37.0697,37.0431,37.0697,13675.0
2021-08-04 13:50:00,41.7,41.73,41.69,41.73,13295.0,37.0697,37.0964,37.0609,37.0964,13295.0
2021-08-04 13:55:00,41.74,41.76,41.73,41.76,11074.0,37.1053,37.1231,37.0964,37.1231,11074.0
2021-08-04 14:00:00,41.76,41.78,41.74,41.76,19350.0,37.1231,37.1409,37.1053,37.1231,19350.0
2021-08-04 14:05:00,41.76,41.76,41.72,41.75,20605.0,37.1231,37.1231,37.0875,37.1142,20605.0
2021-08-04 14:10:00,41.76,41.77,41.75,41.77,9878.0,37.1231,37.132,37.1142,37.132,9878.0
2021-08-04 14:15:00,41.77,41.77,41.75,41.76,16056.0,37.132,37.132,37.1142,37.1231,16056.0
2021-08-04 14:20:00,41.76,41.77,41.74,41.74,25391.0,37.1231,37.132,37.1053,37.1053,25391.0
2021-08-04 14:25:00,41.75,41.75,41.73,41.75,12150.0,37.1142,37.1142,37.0964,37.1142,12150.0
2021-08-04 14:30:00,41.75,41.75,41.71,41.73,20334.0,37.1142,37.1142,37.0786,37.0964,20334.0
2021-08-04 14:35:00,41.73,41.73,41.71,41.72,10528.0,37.0964,37.0964,37.0786,37.0875,10528.0
2021-08-04 14:40:00,41.72,41.72,41.68,41.69,13459.0,37.0875,37.0875,37.052,37.0609,13459.0
2021-08-04 14:45:00,41.68,41.69,41.64,41.65,22023.0,37.052,37.0609,37.0164,37.0253,22023.0
2021-08-04 14:50:00,41.65,41.66,41.6,41.64,22112.0,37.0253,37.0342,36.9809,37.0164,22112.0
2021-08-04 14:55:00,41.64,41.67,41.63,41.66,13133.0,37.0164,37.0431,37.0075,37.0342,13133.0
2021-08-04 15:00:00,41.67,41.68,41.65,41.66,19450.0,37.0431,37.052,37.0253,37.0342,19450.0
2021-08-04 15:05:00,41.66,41.68,41.65,41.65,20118.0,37.0342,37.052,37.0253,37.0253,20118.0
2021-08-04 15:10:00,41.65,41.65,41.63,41.64,12559.0,37.0253,37.0253,37.0075,37.0164,12559.0
2021-08-04 15:15:00,41.63,41.65,41.61,41.65,24793.0,37.0075,37.0253,36.9897,37.0253,24793.0
2021-08-04 15:20:00,41.65,41.69,41.64,41.68,23375.0,37.0253,37.0609,37.0164,37.052,23375.0
2021-08-04 15:25:00,41.68,41.68,41.64,41.65,28733.0,37.052,37.052,37.0164,37.0253,28733.0
2021-08-04 15:30:00,41.65,41.65,41.61,41.65,37257.0,37.0253,37.0253,36.9897,37.0253,37257.0
2021-08-04 15:35:00,41.65,41.65,41.58,41.6,29385.0,37.0253,37.0253,36.9631,36.9809,29385.0
2021-08-04 15:40:00,41.59,41.62,41.56,41.62,56975.0,36.972,36.9986,36.9453,36.9986,56975.0
2021-08-04 15:45:00,41.61,41.66,41.61,41.65,42303.0,36.9897,37.0342,36.9897,37.0253,42303.0
2021-08-04 15:50:00,41.65,41.67,41.6,41.61,63025.0,37.0253,37.0431,36.9809,36.9897,63025.0
2021-08-04 15:55:00,41.6,41.62,41.57,41.59,250527.0,36.9809,36.9986,36.9542,36.972,250527.0
2021-08-05 09:30:00,41.47,41.59,41.27,41.31,140353.0,36.8653,36.972,36.6875,36.7231,140353.0
2021-08-05 09:35:00,41.32,41.42,41.29,41.31,77827.0,36.7319,36.8208,36.7053,36.7231,77827.0
2021-08-05 09:40:00,41.3,41.33,41.21,41.27,116734.0,36.7142,36.7408,36.6342,36.6875,116734.0
2021-08-05 09:45:00,41.27,41.36,41.26,41.35,26946.0,36.6875,36.7675,36.6786,36.7586,26946.0
2021-08-05 09:50:00,41.35,41.36,41.25,41.34,55767.0,36.7586,36.7675,36.6697,36.7497,55767.0
2021-08-05 09:55:00,41.32,41.39,41.29,41.35,61709.0,36.7319,36.7942,36.7053,36.7586,61709.0
2021-08-05 10:00:00,41.35,41.42,41.34,41.39,113684.0,36.7586,36.8208,36.7497,36.7942,113684.0
2021-08-05 10:05:00,41.4,41.41,41.24,41.31,73028.0,36.8031,36.8119,36.6608,36.7231,73028.0
2021-08-05 10:10:00,41.31,41.31,41.26,41.31,29294.0,36.7231,36.7231,36.6786,36.7231,29294.0
2021-08-05 10:15:00,41.31,41.32,41.25,41.29,17641.0,36.7231,36.7319,36.6697,36.7053,17641.0
2021-08-05 10:20:00,41.28,41.28,41.21,41.23,26647.0,36.6964,36.6964,36.6342,36.6519,26647.0
2021-08-05 10:25:00,41.23,41.32,41.22,41.3,27876.0,36.6519,36.7319,36.643,36.7142,27876.0
2021-08-05 10:30:00,41.3,41.33,41.28,41.32,19376.0,36.7142,36.7408,36.6964,36.7319,19376.0
2021-08-05 10:35:00,41.33,41.35,41.29,41.3,30077.0,36.7408,36.7586,36.7053,36.7142,30077.0
2021-08-05 10:40:00,41.3,41.36,41.29,41.34,26985.0,36.7142,36.7675,36.7053,36.7497,26985.0
2021-08-05 10:45:00,41.34,41.35,41.29,41.3,23566.0,36.7497,36.7586,36.7053,36.7142,23566.0
2021-08-05 10:50:00,41.3,41.32,41.29,41.3,49540.0,36.7142,36.7319,36.7053,36.7142,49540.0
2021-08-05 10:55:00,41.3,41.32,41.29,41.3,34692.0,36.7142,36.7319,36.7053,36.7142,34692.0
2021-08-05 11:00:00,41.3,41.31,41.25,41.26,64267.0,36.7142,36.7231,36.6697,36.6786,64267.0
2021-08-05 11:05:00,41.26,41.27,41.24,41.25,49141.0,36.6786,36.6875,36.6608,36.6697,49141.0
2021-08-05 11:10:00,41.25,41.31,41.24,41.3,104253.0,36.6697,36.7231,36.6608,36.7142,104253.0
2021-08-05 11:15:00,41.3,41.31,41.21,41.22,38055.0,36.7142,36.7231,36.6342,36.643,38055.0
2021-08-05 11:20:00,41.22,41.22,41.14,41.19,118443.0,36.643,36.643,36.5719,36.6164,118443.0
2021-08-05 11:25:00,41.19,41.25,41.17,41.2,65293.0,36.6164,36.6697,36.5986,36.6253,65293.0
2021-08-05 11:30:00,41.2,41.22,41.17,41.2,99897.0,36.6253,36.643,36.5986,36.6253,99897.0
2021-08-05 11:35:00,41.19,41.2,41.16,41.16,21568.0,36.6164,36.6253,36.5897,36.5897,21568.0
2021-08-05 11:40:00,41.16,41.17,41.04,41.05,20491.0,36.5897,36.5986,36.483,36.4919,20491.0
2021-08-05 11:45:00,41.05,41.05,40.96,40.99,84978.0,36.4919,36.4919,36.4119,36.4386,84978.0
2021-08-05 11:50:00,40.98,41.04,40.89,40.9,32016.0,36.4297,36.483,36.3497,36.3586,32016.0
2021-08-05 11:55:00,40.9,40.94,40.88,40.91,35724.0,36.3586,36.3941,36.3408,36.3675,35724.0
2021-08-05 12:00:00,40.91,40.93,40.86,40.9,81107.0,36.3675,36.3852,36.323,36.3586,81107.0
2021-08-05 12:05:00,40.9,40.93,40.89,40.91,27688.0,36.3586,36.3852,36.3497,36.3675,27688.0
2021-08-05 12:10:00,40.91,41.0,40.91,40.98,27546.0,36.3675,36.4475,36.3675,36.4297,27546.0
2021-08-05 12:15:00,40.98,41.02,40.98,40.98,21919.0,36.4297,36.4653,36.4297,36.4297,21919.0
2021-08-05 12:20:00,40.98,40.99,40.93,40.95,18297.0,36.4297,36.4386,36.3852,36.403,18297.0
2021-08-05 12:25:00,40.95,40.97,40.93,40.95,14842.0,36.403,36.4208,36.3852,36.403,14842.0
2021-08-05 12:30:00,40.96,40.96,40.92,40.93,12023.0,36.4119,36.4119,36.3764,36.3852,12023.0
2021-08-05 12:35:00,40.93,40.93,40.87,40.88,23867.0,36.3852,36.3852,36.3319,36.3408,23867.0
2021-08-05 12:40:00,40.87,40.89,40.85,40.89,15257.0,36.3319,36.3497,36.3141,36.3497,15257.0
2021-08-05 12:45:00,40.89,40.91,40.88,40.88,14472.0,36.3497,36.3675,36.3408,36.3408,14472.0
2021-08-05 12:50:00,40.89,40.9,40.86,40.86,26597.0,36.3497,36.3586,36.323,36.323,26597.0
2021-08-05 12:55:00,40.86,40.91,40.83,40.9,45035.0,36.323,36.3675,36.2964,36.3586,45035.0
2021-08-05 13:00:00,40.9,40.91,40.87,40.89,21106.0,36.3586,36.3675,36.3319,36.3497,21106.0
2021-08-05 13:05:00,40.9,40.91,40.87,40.87,16219.0,36.3586,36.3675,36.3319,36.3319,16219.0
2021-08-05 13:10:00,40.88,40.91,40.84,40.84,34973.0,36.3408,36.3675,36.3052,36.3052,34973.0
2021-08-05 13:15:00,40.84,40.86,40.84,40.86,11791.0,36.3052,36.323,36.3052,36.323,11791.0
2021-08-05 13:20:00,40.86,40.88,40.85,40.87,15313.0,36.323,36.3408,36.3141,36.3319,15313.0
2021-08-05 13:25:00,40.87,40.92,40.86,40.9,20559.0,36.3319,36.3764,36.323,36.3586,20559.0
2021-08-05 13:30:00,40.9,40.91,40.87,40.89,11799.0,36.3586,36.3675,36.3319,36.3497,11799.0
2021-08-05 13:35:00,40.89,40.9,40.88,40.89,7597.0,36.3497,36.3586,36.3408,36.3497,7597.0
2021-08-05 13:40:00,40.9,40.92,40.88,40.91,15718.0,36.3586,36.3764,36.3408,36.3675,15718.0
2021-08-05 13:45:00,40.91,40.97,40.91,40.93,20712.0,36.3675,36.4208,36.3675,36.3852,20712.0
2021-08-05 13:50:00,40.93,40.93,40.9,40.91,14499.0,36.3852,36.3852,36.3586,36.3675,14499.0
2021-08-05 13:55:00,40.91,40.92,40.9,40.9,9908.0,36.3675,36.3764,36.3586,36.3586,9908.0
2021-08-05 14:00:00,40.9,40.94,40.89,40.91,90323.0,36.3586,36.3941,36.3497,36.3675,90323.0
2021-08-05 14:05:00,40.91,40.92,40.87,40.9,33886.0,36.3675,36.3764,36.3319,36.3586,33886.0
2021-08-05 14:10:00,40.9,40.91,40.89,40.89,16507.0,36.3586,36.3675,36.3497,36.3497,16507.0
2021-08-05 14:15:00,40.89,40.92,40.88,40.91,51014.0,36.3497,36.3764,36.3408,36.3675,51014.0
2021-08-05 14:20:00,40.91,40.92,40.89,40.91,31026.0,36.3675,36.3764,36.3497,36.3675,31026.0
2021-08-05 14:25:00,40.91,40.93,40.9,40.9,22019.0,36.3675,36.3852,36.3586,36.3586,22019.0
2021-08-05 14:30:00,40.9,40.92,40.9,40.91,27489.0,36.3586,36.3764,36.3586,36.3675,27489.0
2021-08-05 14:35:00,40.91,40.94,40.91,40.92,16216.0,36.3675,36.3941,36.3675,36.3764,16216.0
2021-08-05 14:40:00,40.93,40.95,40.87,40.91,74355.0,36.3852,36.403,36.3319,36.3675,74355.0
2021-08-05 14:45:00,40.91,40.92,40.86,40.88,62173.0,36.3675,36.3764,36.323,36.3408,62173.0
2021-08-05 14:50:00,40.87,40.88,40.85,40.85,12356.0,36.3319,36.3408,36.3141,36.3141,12356.0
2021-08-05 14:55:00,40.86,40.86,40.81,40.81,26630.0,36.323,36.323,36.2786,36.2786,26630.0
2021-08-05 15:00:00,40.81,40.91,40.8,40.9,23329.0,36.2786,36.3675,36.2697,36.3586,23329.0
2021-08-05 15:05:00,40.91,40.95,40.9,40.93,32167.0,36.3675,36.403,36.3586,36.3852,32167.0
2021-08-05 15:10:00,40.92,40.93,40.9,40.91,12098.0,36.3764,36.3852,36.3586,36.3675,12098.0
2021-08-05 15:15:00,40.91,40.93,40.9,40.91,101909.0,36.3675,36.3852,36.3586,36.3675,101909.0
2021-08-05 15:20:00,40.9,40.93,40.9,40.91,20070.0,36.3586,36.3852,36.3586,36.3675,20070.0
2021-08-05 15:25:00,40.92,40.95,40.91,40.95,28870.0,36.3764,36.403,36.3675,36.403,28870.0
2021-08-05 15:30:00,40.95,40.97,40.93,40.95,33710.0,36.403,36.4208,36.3852,36.403,33710.0
2021-08-05 15:35:00,40.96,40.96,40.94,40.95,31747.0,36.4119,36.4119,36.3941,36.403,31747.0
2021-08-05 15:40:00,40.95,40.96,40.93,40.96,64006.0,36.403,36.4119,36.3852,36.4119,64006.0
2021-08-05 15:45:00,40.96,40.96,40.93,40.93,92871.0,36.4119,36.4119,36.3852,36.3852,92871.0
2021-08-05 15:50:00,40.93,40.93,40.89,40.91,124422.0,36.3852,36.3852,36.3497,36.3675,124422.0
2021-08-05 15:55:00,40.91,40.91,40.87,40.88,253781.0,36.3675,36.3675,36.3319,36.3408,253781.0
2021-08-06 09:30:00,40.99,41.13,40.94,41.02,52743.0,36.4386,36.563,36.3941,36.4653,52743.0
2021-08-06 09:35:00,41.0,41.03,40.9,41.0,20626.0,36.4475,36.4741,36.3586,36.4475,20626.0
2021-08-06 09:40:00,41.02,41.11,41.0,41.03,25608.0,36.4653,36.5453,36.4475,36.4741,25608.0
2021-08-06 09:45:00,41.01,41.08,40.98,41.07,24692.0,36.4564,36.5186,36.4297,36.5097,24692.0
2021-08-06 09:50:00,41.07,41.1,40.97,40.98,29528.0,36.5097,36.5364,36.4208,36.4297,29528.0
2021-08-06 09:55:00,40.97,41.0,40.94,40.95,18645.0,36.4208,36.4475,36.3941,36.403,18645.0
2021-08-06 10:00:00,40.96,41.2,40.93,41.2,156884.0,36.4119,36.6253,36.3852,36.6253,156884.0
2021-08-06 10:05:00,41.19,41.2,41.06,41.07,27011.0,36.6164,36.6253,36.5008,36.5097,27011.0
2021-08-06 10:10:00,41.07,41.07,40.99,41.04,21668.0,36.5097,36.5097,36.4386,36.483,21668.0
2021-08-06 10:15:00,41.05,41.1,41.03,41.1,33333.0,36.4919,36.5364,36.4741,36.5364,33333.0
2021-08-06 10:20:00,41.09,41.1,41.06,41.08,16405.0,36.5275,36.5364,36.5008,36.5186,16405.0
2021-08-06 10:25:00,41.08,41.09,41.0,41.0,28166.0,36.5186,36.5275,36.4475,36.4475,28166.0
2021-08-06 10:30:00,41.01,41.08,40.98,41.08,18335.0,36.4564,36.5186,36.4297,36.5186,18335.0
2021-08-06 10:35:00,41.09,41.1,40.97,40.98,34630.0,36.5275,36.5364,36.4208,36.4297,34630.0
2021-08-06 10:40:00,40.98,40.99,40.9,40.97,21201.0,36.4297,36.4386,36.3586,36.4208,21201.0
2021-08-06 10:45:00,40.97,41.04,40.96,41.01,18896.0,36.4208,36.483,36.4119,36.4564,18896.0
2021-08-06 10:50:00,41.0,41.01,40.97,41.01,17530.0,36.4475,36.4564,36.4208,36.4564,17530.0
2021-08-06 10:55:00,41.01,41.01,40.98,41.0,96262.0,36.4564,36.4564,36.4297,36.4475,96262.0
2021-08-06 11:00:00,41.0,41.1,40.99,41.09,110753.0,36.4475,36.5364,36.4386,36.5275,110753.0
2021-08-06 11:05:00,41.09,41.14,41.06,41.1,36085.0,36.5275,36.5719,36.5008,36.5364,36085.0
2021-08-06 11:10:00,41.1,41.1,41.03,41.05,20317.0,36.5364,36.5364,36.4741,36.4919,20317.0
2021-08-06 11:15:00,41.04,41.06,41.0,41.03,31329.0,36.483,36.5008,36.4475,36.4741,31329.0
2021-08-06 11:20:00,41.05,41.1,41.04,41.09,14080.0,36.4919,36.5364,36.483,36.5275,14080.0
2021-08-06 11:25:00,41.09,41.1,41.06,41.07,39696.0,36.5275,36.5364,36.5008,36.5097,39696.0
2021-08-06 11:30:00,41.07,41.07,40.99,41.0,45375.0,36.5097,36.5097,36.4386,36.4475,45375.0
2021-08-06 11:35:00,41.0,41.02,40.98,41.02,14073.0,36.4475,36.4653,36.4297,36.4653,14073.0
2021-08-06 11:40:00,41.01,41.03,41.0,41.03,8817.0,36.4564,36.4741,36.4475,36.4741,8817.0
2021-08-06 11:45:00,41.02,41.06,40.99,41.01,23068.0,36.4653,36.5008,36.4386,36.4564,23068.0
2021-08-06 11:50:00,41.02,41.05,41.02,41.05,9899.0,36.4653,36.4919,36.4653,36.4919,9899.0
2021-08-06 11:55:00,41.05,41.11,41.04,41.09,56514.0,36.4919,36.5453,36.483,36.5275,56514.0
2021-08-06 12:00:00,41.09,41.1,41.08,41.09,12577.0,36.5275,36.5364,36.5186,36.5275,12577.0
2021-08-06 12:05:00,41.09,41.1,41.09,41.09,7666.0,36.5275,36.5364,36.5275,36.5275,7666.0
2021-08-06 12:10:00,41.1,41.1,41.07,41.1,14996.0,36.5364,36.5364,36.5097,36.5364,14996.0
2021-08-06 12:15:00,41.09,41.1,41.08,41.09,13171.0,36.5275,36.5364,36.5186,36.5275,13171.0
2021-08-06 12:20:00,41.1,41.12,41.07,41.08,62863.0,36.5364,36.5541,36.5097,36.5186,62863.0
2021-08-06 12:25:00,41.09,41.09,40.99,40.99,20752.0,36.5275,36.5275,36.4386,36.4386,20752.0
2021-08-06 12:30:00,40.99,41.0,40.97,40.97,16196.0,36.4386,36.4475,36.4208,36.4208,16196.0
2021-08-06 12:35:00,40.98,40.98,40.94,40.95,19995.0,36.4297,36.4297,36.3941,36.403,19995.0
2021-08-06 12:40:00,40.94,40.95,40.93,40.95,10017.0,36.3941,36.403,36.3852,36.403,10017.0
2021-08-06 12:45:00,40.94,40.95,40.91,40.95,32231.0,36.3941,36.403,36.3675,36.403,32231.0
2021-08-06 12:50:00,40.95,40.98,40.94,40.95,56299.0,36.403,36.4297,36.3941,36.403,56299.0
2021-08-06 12:55:00,40.95,40.99,40.94,40.98,19096.0,36.403,36.4386,36.3941,36.4297,19096.0
2021-08-06 13:00:00,40.98,41.0,40.96,40.98,18890.0,36.4297,36.4475,36.4119,36.4297,18890.0
2021-08-06 13:05:00,40.98,40.99,40.95,40.97,12620.0,36.4297,36.4386,36.403,36.4208,12620.0
2021-08-06 13:10:00,40.97,40.97,40.95,40.96,15356.0,36.4208,36.4208,36.403,36.4119,15356.0
2021-08-06 13:15:00,40.96,40.97,40.95,40.97,43812.0,36.4119,36.4208,36.403,36.4208,43812.0
2021-08-06 13:20:00,40.96,40.98,40.96,40.96,21748.0,36.4119,36.4297,36.4119,36.4119,21748.0
2021-08-06 13:25:00,40.96,40.96,40.9,40.91,22615.0,36.4119,36.4119,36.3586,36.3675,22615.0
2021-08-06 13:30:00,40.9,40.91,40.89,40.91,15362.0,36.3586,36.3675,36.3497,36.3675,15362.0
2021-08-06 13:35:00,40.91,40.91,40.85,40.86,12474.0,36.3675,36.3675,36.3141,36.323,12474.0
2021-08-06 13:40:00,40.85,40.88,40.84,40.88,14932.0,36.3141,36.3408,36.3052,36.3408,14932.0
2021-08-06 13:45:00,40.87,40.9,40.85,40.87,14803.0,36.3319,36.3586,36.3141,36.3319,14803.0
2021-08-06 13:50:00,40.87,40.89,40.85,40.86,11569.0,36.3319,36.3497,36.3141,36.323,11569.0
2021-08-06 13:55:00,40.86,40.87,40.84,40.86,19528.0,36.323,36.3319,36.3052,36.323,19528.0
2021-08-06 14:00:00,40.86,40.88,40.85,40.88,16676.0,36.323,36.3408,36.3141,36.3408,16676.0
2021-08-06 14:05:00,40.87,40.89,40.86,40.86,16065.0,36.3319,36.3497,36.323,36.323,16065.0
2021-08-06 14:10:00,40.87,40.87,40.84,40.86,42696.0,36.3319,36.3319,36.3052,36.323,42696.0
2021-08-06 14:15:00,40.86,40.9,40.86,40.9,21089.0,36.323,36.3586,36.323,36.3586,21089.0
2021-08-06 14:20:00,40.89,40.89,40.86,40.87,18678.0,36.3497,36.3497,36.323,36.3319,18678.0
2021-08-06 14:25:00,40.87,40.87,40.85,40.87,28307.0,36.3319,36.3319,36.3141,36.3319,28307.0
2021-08-06 14:30:00,40.87,40.88,40.83,40.84,18347.0,36.3319,36.3408,36.2964,36.3052,18347.0
2021-08-06 14:35:00,40.83,40.84,40.82,40.83,19140.0,36.2964,36.3052,36.2875,36.2964,19140.0
2021-08-06 14:40:00,40.83,40.83,40.79,40.79,22567.0,36.2964,36.2964,36.2608,36.2608,22567.0
2021-08-06 14:45:00,40.8,40.85,40.79,40.82,41540.0,36.2697,36.3141,36.2608,36.2875,41540.0
2021-08-06 14:50:00,40.82,40.83,40.81,40.82,13432.0,36.2875,36.2964,36.2786,36.2875,13432.0
2021-08-06 14:55:00,40.82,40.82,40.75,40.76,38464.0,36.2875,36.2875,36.2252,36.2341,38464.0
2021-08-06 15:00:00,40.76,40.77,40.74,40.75,19459.0,36.2341,36.243,36.2163,36.2252,19459.0
2021-08-06 15:05:00,40.75,40.88,40.75,40.88,20705.0,36.2252,36.3408,36.2252,36.3408,20705.0
2021-08-06 15:10:00,40.88,40.93,40.87,40.93,15464.0,36.3408,36.3852,36.3319,36.3852,15464.0
2021-08-06 15:15:00,40.93,40.96,40.92,40.95,20184.0,36.3852,36.4119,36.3764,36.403,20184.0
2021-08-06 15:20:00,40.95,40.95,40.89,40.91,32101.0,36.403,36.403,36.3497,36.3675,32101.0
2021-08-06 15:25:00,40.91,40.91,40.89,40.91,23013.0,36.3675,36.3675,36.3497,36.3675,23013.0
2021-08-06 15:30:00,40.91,40.95,40.9,40.93,88019.0,36.3675,36.403,36.3586,36.3852,88019.0
2021-08-06 15:35:00,40.93,40.93,40.89,40.93,66880.0,36.3852,36.3852,36.3497,36.3852,66880.0
2021-08-06 15:40:00,40.93,40.93,40.89,40.9,59815.0,36.3852,36.3852,36.3497,36.3586,59815.0
2021-08-06 15:45:00,40.9,40.93,40.88,40.89,91074.0,36.3586,36.3852,36.3408,36.3497,91074.0
2021-08-06 15:50:00,40.88,40.95,40.87,40.92,165917.0,36.3408,36.403,36.3319,36.3764,165917.0
2021-08-06 15:55:00,40.92,40.93,40.87,40.92,306811.0,36.3764,36.3852,36.3319,36.3764,306811.0
2021-08-09 09:30:00,40.96,40.98,40.72,40.72,38588.0,36.4119,36.4297,36.1986,36.1986,38588.0
2021-08-09 09:35:00,40.72,40.81,40.64,40.68,30583.0,36.1986,36.2786,36.1274,36.163,30583.0
2021-08-09 09:40:00,40.68,40.68,40.52,40.63,23223.0,36.163,36.163,36.0208,36.1186,23223.0
2021-08-09 09:45:00,40.62,40.63,40.57,40.63,14020.0,36.1097,36.1186,36.0652,36.1186,14020.0
2021-08-09 09:50:00,40.63,40.7,40.62,40.67,21722.0,36.1186,36.1808,36.1097,36.1541,21722.0
2021-08-09 09:55:00,40.66,40.74,40.66,40.73,30350.0,36.1452,36.2163,36.1452,36.2075,30350.0
2021-08-09 10:00:00,40.73,40.78,40.7,40.7,28402.0,36.2075,36.2519,36.1808,36.1808,28402.0
2021-08-09 10:05:00,40.69,40.71,40.65,40.66,14897.0,36.1719,36.1897,36.1363,36.1452,14897.0
2021-08-09 10:10:00,40.66,40.69,40.6,40.62,29804.0,36.1452,36.1719,36.0919,36.1097,29804.0
2021-08-09 10:15:00,40.63,40.63,40.6,40.62,11548.0,36.1186,36.1186,36.0919,36.1097,11548.0
2021-08-09 10:20:00,40.63,40.67,40.63,40.66,9265.0,36.1186,36.1541,36.1186,36.1452,9265.0
2021-08-09 10:25:00,40.66,40.69,40.65,40.66,10961.0,36.1452,36.1719,36.1363,36.1452,10961.0
2021-08-09 10:30:00,40.67,40.67,40.6,40.61,7693.0,36.1541,36.1541,36.0919,36.1008,7693.0
2021-08-09 10:35:00,40.61,40.65,40.59,40.6,19365.0,36.1008,36.1363,36.083,36.0919,19365.0
2021-08-09 10:40:00,40.61,40.66,40.6,40.65,8260.0,36.1008,36.1452,36.0919,36.1363,8260.0
2021-08-09 10:45:00,40.65,40.68,40.64,40.65,13049.0,36.1363,36.163,36.1274,36.1363,13049.0
2021-08-09 10:50:00,40.65,40.66,40.62,40.62,15872.0,36.1363,36.1452,36.1097,36.1097,15872.0
2021-08-09 10:55:00,40.62,40.63,40.61,40.61,9606.0,36.1097,36.1186,36.1008,36.1008,9606.0
2021-08-09 11:00:00,40.61,40.61,40.54,40.54,16476.0,36.1008,36.1008,36.0386,36.0386,16476.0
2021-08-09 11:05:00,40.54,40.57,40.51,40.56,15739.0,36.0386,36.0652,36.0119,36.0563,15739.0
2021-08-09 11:10:00,40.57,40.61,40.56,40.59,5593.0,36.0652,36.1008,36.0563,36.083,5593.0
2021-08-09 11:15:00,40.6,40.65,40.59,40.65,5806.0,36.0919,36.1363,36.083,36.1363,5806.0
2021-08-09 11:20:00,40.64,40.64,40.58,40.6,9730.0,36.1274,36.1274,36.0741,36.0919,9730.0
2021-08-09 11:25:00,40.59,40.62,40.59,40.62,4738.0,36.083,36.1097,36.083,36.1097,4738.0
2021-08-09 11:30:00,40.62,40.65,40.59,40.63,11586.0,36.1097,36.1363,36.083,36.1186,11586.0
2021-08-09 11:35:00,40.63,40.65,40.62,40.63,11135.0,36.1186,36.1363,36.1097,36.1186,11135.0
2021-08-09 11:40:00,40.63,40.71,40.63,40.71,32806.0,36.1186,36.1897,36.1186,36.1897,32806.0
2021-08-09 11:45:00,40.7,40.73,40.69,40.73,8187.0,36.1808,36.2075,36.1719,36.2075,8187.0
2021-08-09 11:50:00,40.73,40.79,40.73,40.79,14051.0,36.2075,36.2608,36.2075,36.2608,14051.0
2021-08-09 11:55:00,40.79,40.81,40.77,40.79,21174.0,36.2608,36.2786,36.243,36.2608,21174.0
2021-08-09 12:00:00,40.78,40.78,40.72,40.74,10544.0,36.2519,36.2519,36.1986,36.2163,10544.0
2021-08-09 12:05:00,40.75,40.77,40.74,40.77,13350.0,36.2252,36.243,36.2163,36.243,13350.0
2021-08-09 12:10:00,40.77,40.81,40.76,40.8,6765.0,36.243,36.2786,36.2341,36.2697,6765.0
2021-08-09 12:15:00,40.8,40.84,40.79,40.83,9747.0,36.2697,36.3052,36.2608,36.2964,9747.0
2021-08-09 12:20:00,40.84,40.84,40.77,40.77,25480.0,36.3052,36.3052,36.243,36.243,25480.0
2021-08-09 12:25:00,40.77,40.78,40.75,40.77,26086.0,36.243,36.2519,36.2252,36.243,26086.0
2021-08-09 12:30:00,40.76,40.77,40.74,40.74,15539.0,36.2341,36.243,36.2163,36.2163,15539.0
2021-08-09 12:35:00,40.74,40.75,40.71,40.75,9860.0,36.2163,36.2252,36.1897,36.2252,9860.0
2021-08-09 12:40:00,40.74,40.74,40.73,40.73,4192.0,36.2163,36.2163,36.2075,36.2075,4192.0
2021-08-09 12:45:00,40.74,40.75,40.68,40.69,11370.0,36.2163,36.2252,36.163,36.1719,11370.0
2021-08-09 12:50:00,40.69,40.72,40.69,40.72,6416.0,36.1719,36.1986,36.1719,36.1986,6416.0
2021-08-09 12:55:00,40.71,40.72,40.7,40.71,7485.0,36.1897,36.1986,36.1808,36.1897,7485.0
2021-08-09 13:00:00,40.71,40.75,40.7,40.74,9766.0,36.1897,36.2252,36.1808,36.2163,9766.0
2021-08-09 13:05:00,40.75,40.76,40.73,40.73,10279.0,36.2252,36.2341,36.2075,36.2075,10279.0
2021-08-09 13:10:00,40.73,40.74,40.7,40.73,10304.0,36.2075,36.2163,36.1808,36.2075,10304.0
2021-08-09 13:15:00,40.73,40.74,40.71,40.71,8008.0,36.2075,36.2163,36.1897,36.1897,8008.0
2021-08-09 13:20:00,40.71,40.71,40.69,40.7,7652.0,36.1897,36.1897,36.1719,36.1808,7652.0
2021-08-09 13:25:00,40.7,40.7,40.68,40.69,8514.0,36.1808,36.1808,36.163,36.1719,8514.0
2021-08-09 13:30:00,40.68,40.7,40.68,40.7,8053.0,36.163,36.1808,36.163,36.1808,8053.0
2021-08-09 13:35:00,40.7,40.7,40.69,40.7,4809.0,36.1808,36.1808,36.1719,36.1808,4809.0
2021-08-09 13:40:00,40.7,40.71,40.69,40.71,14501.0,36.1808,36.1897,36.1719,36.1897,14501.0
2021-08-09 13:45:00,40.71,40.71,40.7,40.71,5542.0,36.1897,36.1897,36.1808,36.1897,5542.0
2021-08-09 13:50:00,40.71,40.71,40.7,40.71,7439.0,36.1897,36.1897,36.1808,36.1897,7439.0
2021-08-09 13:55:00,40.71,40.75,40.7,40.73,20576.0,36.1897,36.2252,36.1808,36.2075,20576.0
2021-08-09 14:00:00,40.73,40.76,40.72,40.76,13845.0,36.2075,36.2341,36.1986,36.2341,13845.0
2021-08-09 14:05:00,40.76,40.78,40.76,40.76,37076.0,36.2341,36.2519,36.2341,36.2341,37076.0
2021-08-09 14:10:00,40.76,40.77,40.75,40.77,9702.0,36.2341,36.243,36.2252,36.243,9702.0
2021-08-09 14:15:00,40.77,40.81,40.76,40.8,22231.0,36.243,36.2786,36.2341,36.2697,22231.0
2021-08-09 14:20:00,40.8,40.8,40.76,40.79,14084.0,36.2697,36.2697,36.2341,36.2608,14084.0
2021-08-09 14:25:00,40.79,40.8,40.77,40.8,12284.0,36.2608,36.2697,36.243,36.2697,12284.0
2021-08-09 14:30:00,40.8,40.81,40.79,40.8,21156.0,36.2697,36.2786,36.2608,36.2697,21156.0
2021-08-09 14:35:00,40.81,40.82,40.79,40.82,14343.0,36.2786,36.2875,36.2608,36.2875,14343.0
2021-08-09 14:40:00,40.82,40.82,40.76,40.82,20369.0,36.2875,36.2875,36.2341,36.2875,20369.0
2021-08-09 14:45:00,40.82,40.82,40.78,40.79,7627.0,36.2875,36.2875,36.2519,36.2608,7627.0
2021-08-09 14:50:00,40.78,40.79,40.75,40.75,10822.0,36.2519,36.2608,36.2252,36.2252,10822.0
2021-08-09 14:55:00,40.76,40.76,40.75,40.76,6926.0,36.2341,36.2341,36.2252,36.2341,6926.0
2021-08-09 15:00:00,40.75,40.76,40.73,40.73,18800.0,36.2252,36.2341,36.2075,36.2075,18800.0
2021-08-09 15:05:00,40.73,40.74,40.71,40.72,11353.0,36.2075,36.2163,36.1897,36.1986,11353.0
2021-08-09 15:10:00,40.72,40.72,40.69,40.7,15873.0,36.1986,36.1986,36.1719,36.1808,15873.0
2021-08-09 15:15:00,40.7,40.74,40.69,40.73,21063.0,36.1808,36.2163,36.1719,36.2075,21063.0
2021-08-09 15:20:00,40.73,40.74,40.7,40.73,44213.0,36.2075,36.2163,36.1808,36.2075,44213.0
2021-08-09 15:25:00,40.73,40.77,40.72,40.77,11523.0,36.2075,36.243,36.1986,36.243,11523.0
2021-08-09 15:30:00,40.77,40.81,40.76,40.8,34459.0,36.243,36.2786,36.2341,36.2697,34459.0
2021-08-09 15:35:00,40.81,40.82,40.79,40.8,42139.0,36.2786,36.2875,36.2608,36.2697,42139.0
2021-08-09 15:40:00,40.79,40.79,40.77,40.78,10867.0,36.2608,36.2608,36.243,36.2519,10867.0
2021-08-09 15:45:00,40.78,40.79,40.73,40.73,39176.0,36.2519,36.2608,36.2075,36.2075,39176.0
2021-08-09 15:50:00,40.73,40.74,40.71,40.72,54056.0,36.2075,36.2163,36.1897,36.1986,54056.0
2021-08-09 15:55:00,40.72,40.77,40.71,40.75,213891.0,36.1986,36.243,36.1897,36.2252,213891.0
2021-08-10 09:30:00,40.9,40.96,40.82,40.86,58562.0,36.3586,36.4119,36.2875,36.323,58562.0
2021-08-10 09:35:00,40.85,40.91,40.8,40.86,25164.0,36.3141,36.3675,36.2697,36.323,25164.0
2021-08-10 09:40:00,40.85,40.88,40.83,40.84,11423.0,36.3141,36.3408,36.2964,36.3052,11423.0
2021-08-10 09:45:00,40.84,40.84,40.69,40.7,66498.0,36.3052,36.3052,36.1719,36.1808,66498.0
2021-08-10 09:50:00,40.68,40.73,40.64,40.66,52104.0,36.163,36.2075,36.1274,36.1452,52104.0
2021-08-10 09:55:00,40.66,40.76,40.64,40.64,21436.0,36.1452,36.2341,36.1274,36.1274,21436.0
2021-08-10 10:00:00,40.64,40.65,40.56,40.65,41402.0,36.1274,36.1363,36.0563,36.1363,41402.0
2021-08-10 10:05:00,40.64,40.71,40.62,40.71,13823.0,36.1274,36.1897,36.1097,36.1897,13823.0
2021-08-10 10:10:00,40.72,40.79,40.69,40.79,20229.0,36.1986,36.2608,36.1719,36.2608,20229.0
2021-08-10 10:15:00,40.79,40.82,40.75,40.76,28137.0,36.2608,36.2875,36.2252,36.2341,28137.0
2021-08-10 10:20:00,40.76,40.79,40.73,40.78,16740.0,36.2341,36.2608,36.2075,36.2519,16740.0
2021-08-10 10:25:00,40.77,40.81,40.77,40.79,14033.0,36.243,36.2786,36.243,36.2608,14033.0
2021-08-10 10:30:00,40.8,40.81,40.72,40.79,24000.0,36.2697,36.2786,36.1986,36.2608,24000.0
2021-08-10 10:35:00,40.79,40.79,40.73,40.74,18344.0,36.2608,36.2608,36.2075,36.2163,18344.0
2021-08-10 10:40:00,40.74,40.76,40.69,40.7,29426.0,36.2163,36.2341,36.1719,36.1808,29426.0
2021-08-10 10:45:00,40.7,40.8,40.68,40.8,101508.0,36.1808,36.2697,36.163,36.2697,101508.0
2021-08-10 10:50:00,40.8,40.81,40.71,40.73,17952.0,36.2697,36.2786,36.1897,36.2075,17952.0
2021-08-10 10:55:00,40.73,40.74,40.68,40.7,15410.0,36.2075,36.2163,36.163,36.1808,15410.0
2021-08-10 11:00:00,40.71,40.72,40.68,40.69,16932.0,36.1897,36.1986,36.163,36.1719,16932.0
2021-08-10 11:05:00,40.69,40.73,40.69,40.72,13182.0,36.1719,36.2075,36.1719,36.1986,13182.0
2021-08-10 11:10:00,40.72,40.75,40.69,40.75,21864.0,36.1986,36.2252,36.1719,36.2252,21864.0
2021-08-10 11:15:00,40.74,40.77,40.72,40.75,19600.0,36.2163,36.243,36.1986,36.2252,19600.0
2021-08-10 11:20:00,40.75,40.81,40.73,40.8,14685.0,36.2252,36.2786,36.2075,36.2697,14685.0
2021-08-10 11:25:00,40.81,40.82,40.77,40.82,25196.0,36.2786,36.2875,36.243,36.2875,25196.0
2021-08-10 11:30:00,40.82,40.82,40.75,40.76,19752.0,36.2875,36.2875,36.2252,36.2341,19752.0
2021-08-10 11:35:00,40.76,40.8,40.74,40.79,18902.0,36.2341,36.2697,36.2163,36.2608,18902.0
2021-08-10 11:40:00,40.8,40.86,40.79,40.83,56404.0,36.2697,36.323,36.2608,36.2964,56404.0
2021-08-10 11:45:00,40.83,40.84,40.8,40.8,13395.0,36.2964,36.3052,36.2697,36.2697,13395.0
2021-08-10 11:50:00,40.8,40.82,40.77,40.82,14649.0,36.2697,36.2875,36.243,36.2875,14649.0
2021-08-10 11:55:00,40.81,40.84,40.81,40.84,14173.0,36.2786,36.3052,36.2786,36.3052,14173.0
2021-08-10 12:00:00,40.84,40.86,40.77,40.77,19345.0,36.3052,36.323,36.243,36.243,19345.0
2021-08-10 12:05:00,40.77,40.8,40.76,40.79,8945.0,36.243,36.2697,36.2341,36.2608,8945.0
2021-08-10 12:10:00,40.79,40.79,40.77,40.78,16779.0,36.2608,36.2608,36.243,36.2519,16779.0
2021-08-10 12:15:00,40.78,40.81,40.78,40.8,9237.0,36.2519,36.2786,36.2519,36.2697,9237.0
2021-08-10 12:20:00,40.8,40.81,40.78,40.79,18594.0,36.2697,36.2786,36.2519,36.2608,18594.0
2021-08-10 12:25:00,40.8,40.8,40.76,40.76,11586.0,36.2697,36.2697,36.2341,36.2341,11586.0
2021-08-10 12:30:00,40.76,40.76,40.69,40.72,44454.0,36.2341,36.2341,36.1719,36.1986,44454.0
2021-08-10 12:35:00,40.72,40.74,40.69,40.71,30005.0,36.1986,36.2163,36.1719,36.1897,30005.0
2021-08-10 12:40:00,40.71,40.75,40.7,40.73,10777.0,36.1897,36.2252,36.1808,36.2075,10777.0
2021-08-10 12:45:00,40.73,40.76,40.72,40.75,13707.0,36.2075,36.2341,36.1986,36.2252,13707.0
2021-08-10 12:50:00,40.74,40.77,40.73,40.77,7785.0,36.2163,36.243,36.2075,36.243,7785.0
2021-08-10 12:55:00,40.77,40.92,40.76,40.88,99825.0,36.243,36.3764,36.2341,36.3408,99825.0
2021-08-10 13:00:00,40.89,40.93,40.86,40.91,59985.0,36.3497,36.3852,36.323,36.3675,59985.0
2021-08-10 13:05:00,40.91,40.92,40.87,40.9,13611.0,36.3675,36.3764,36.3319,36.3586,13611.0
2021-08-10 13:10:00,40.89,40.93,40.88,40.92,36725.0,36.3497,36.3852,36.3408,36.3764,36725.0
2021-08-10 13:15:00,40.92,40.92,40.9,40.91,16116.0,36.3764,36.3764,36.3586,36.3675,16116.0
2021-08-10 13:20:00,40.91,40.91,40.88,40.9,15418.0,36.3675,36.3675,36.3408,36.3586,15418.0
2021-08-10 13:25:00,40.9,40.91,40.87,40.91,12826.0,36.3586,36.3675,36.3319,36.3675,12826.0
2021-08-10 13:30:00,40.91,40.93,40.89,40.93,8400.0,36.3675,36.3852,36.3497,36.3852,8400.0
2021-08-10 13:35:00,40.93,40.93,40.89,40.91,23301.0,36.3852,36.3852,36.3497,36.3675,23301.0
2021-08-10 13:40:00,40.91,40.92,40.89,40.9,20617.0,36.3675,36.3764,36.3497,36.3586,20617.0
2021-08-10 13:45:00,40.89,40.9,40.82,40.85,15004.0,36.3497,36.3586,36.2875,36.3141,15004.0
2021-08-10 13:50:00,40.84,40.87,40.83,40.84,21207.0,36.3052,36.3319,36.2964,36.3052,21207.0
2021-08-10 13:55:00,40.84,40.89,40.84,40.89,17117.0,36.3052,36.3497,36.3052,36.3497,17117.0
2021-08-10 14:00:00,40.89,40.9,40.85,40.86,20309.0,36.3497,36.3586,36.3141,36.323,20309.0
2021-08-10 14:05:00,40.85,40.86,40.83,40.84,12052.0,36.3141,36.323,36.2964,36.3052,12052.0
2021-08-10 14:10:00,40.84,40.87,40.84,40.86,15728.0,36.3052,36.3319,36.3052,36.323,15728.0
2021-08-10 14:15:00,40.85,40.86,40.84,40.85,24989.0,36.3141,36.323,36.3052,36.3141,24989.0
2021-08-10 14:20:00,40.85,40.86,40.83,40.86,17325.0,36.3141,36.323,36.2964,36.323,17325.0
2021-08-10 14:25:00,40.86,40.91,40.85,40.88,40316.0,36.323,36.3675,36.3141,36.3408,40316.0
2021-08-10 14:30:00,40.88,40.88,40.86,40.88,12049.0,36.3408,36.3408,36.323,36.3408,12049.0
2021-08-10 14:35:00,40.88,40.91,40.87,40.91,9886.0,36.3408,36.3675,36.3319,36.3675,9886.0
2021-08-10 14:40:00,40.91,40.91,40.88,40.9,25305.0,36.3675,36.3675,36.3408,36.3586,25305.0
2021-08-10 14:45:00,40.89,40.92,40.88,40.91,11837.0,36.3497,36.3764,36.3408,36.3675,11837.0
2021-08-10 14:50:00,40.9,40.9,40.86,40.86,15960.0,36.3586,36.3586,36.323,36.323,15960.0
2021-08-10 14:55:00,40.86,40.88,40.85,40.88,13312.0,36.323,36.3408,36.3141,36.3408,13312.0
2021-08-10 15:00:00,40.88,40.9,40.85,40.86,22485.0,36.3408,36.3586,36.3141,36.323,22485.0
2021-08-10 15:05:00,40.85,40.86,40.83,40.86,17677.0,36.3141,36.323,36.2964,36.323,17677.0
2021-08-10 15:10:00,40.86,40.86,40.83,40.86,19260.0,36.323,36.323,36.2964,36.323,19260.0
2021-08-10 15:15:00,40.85,40.86,40.83,40.86,23461.0,36.3141,36.323,36.2964,36.323,23461.0
2021-08-10 15:20:00,40.86,40.87,40.85,40.87,16470.0,36.323,36.3319,36.3141,36.3319,16470.0
2021-08-10 15:25:00,40.87,40.88,40.84,40.88,35025.0,36.3319,36.3408,36.3052,36.3408,35025.0
2021-08-10 15:30:00,40.88,40.88,40.83,40.87,26280.0,36.3408,36.3408,36.2964,36.3319,26280.0
2021-08-10 15:35:00,40.88,40.89,40.84,40.84,34503.0,36.3408,36.3497,36.3052,36.3052,34503.0
2021-08-10 15:40:00,40.84,40.86,40.84,40.84,30011.0,36.3052,36.323,36.3052,36.3052,30011.0
2021-08-10 15:45:00,40.84,40.86,40.82,40.84,50252.0,36.3052,36.323,36.2875,36.3052,50252.0
2021-08-10 15:50:00,40.85,40.91,40.83,40.87,145014.0,36.3141,36.3675,36.2964,36.3319,145014.0
2021-08-10 15:55:00,40.87,40.95,40.86,40.92,257945.0,36.3319,36.403,36.323,36.3764,257945.0
2021-08-11 09:30:00,41.0,41.03,40.75,40.76,90302.0,36.4475,36.4741,36.2252,36.2341,90302.0
2021-08-11 09:35:00,40.79,40.85,40.73,40.83,22040.0,36.2608,36.3141,36.2075,36.2964,22040.0
2021-08-11 09:40:00,40.84,40.91,40.83,40.87,22011.0,36.3052,36.3675,36.2964,36.3319,22011.0
2021-08-11 09:45:00,40.88,40.98,40.87,40.97,15561.0,36.3408,36.4297,36.3319,36.4208,15561.0
2021-08-11 09:50:00,40.97,40.98,40.86,40.88,7777.0,36.4208,36.4297,36.323,36.3408,7777.0
2021-08-11 09:55:00,40.89,40.93,40.84,40.91,10927.0,36.3497,36.3852,36.3052,36.3675,10927.0
2021-08-11 10:00:00,40.92,40.94,40.82,40.82,13575.0,36.3764,36.3941,36.2875,36.2875,13575.0
2021-08-11 10:05:00,40.83,40.83,40.78,40.8,12487.0,36.2964,36.2964,36.2519,36.2697,12487.0
2021-08-11 10:10:00,40.81,40.85,40.8,40.81,12468.0,36.2786,36.3141,36.2697,36.2786,12468.0
2021-08-11 10:15:00,40.81,40.82,40.74,40.75,18295.0,36.2786,36.2875,36.2163,36.2252,18295.0
2021-08-11 10:20:00,40.76,40.78,40.67,40.68,21265.0,36.2341,36.2519,36.1541,36.163,21265.0
2021-08-11 10:25:00,40.69,40.72,40.64,40.68,31314.0,36.1719,36.1986,36.1274,36.163,31314.0
2021-08-11 10:30:00,40.69,40.71,40.62,40.64,72869.0,36.1719,36.1897,36.1097,36.1274,72869.0
2021-08-11 10:35:00,40.63,40.63,40.57,40.6,20440.0,36.1186,36.1186,36.0652,36.0919,20440.0
2021-08-11 10:40:00,40.6,40.65,40.59,40.64,13870.0,36.0919,36.1363,36.083,36.1274,13870.0
2021-08-11 10:45:00,40.65,40.68,40.63,40.66,19606.0,36.1363,36.163,36.1186,36.1452,19606.0
2021-08-11 10:50:00,40.66,40.75,40.66,40.74,25018.0,36.1452,36.2252,36.1452,36.2163,25018.0
2021-08-11 10:55:00,40.75,40.78,40.72,40.75,34320.0,36.2252,36.2519,36.1986,36.2252,34320.0
2021-08-11 11:00:00,40.75,40.77,40.68,40.7,39545.0,36.2252,36.243,36.163,36.1808,39545.0
2021-08-11 11:05:00,40.69,40.72,40.67,40.68,20773.0,36.1719,36.1986,36.1541,36.163,20773.0
2021-08-11 11:10:00,40.67,40.71,40.66,40.7,21182.0,36.1541,36.1897,36.1452,36.1808,21182.0
2021-08-11 11:15:00,40.7,40.72,40.64,40.72,16306.0,36.1808,36.1986,36.1274,36.1986,16306.0
2021-08-11 11:20:00,40.72,40.74,40.72,40.73,9532.0,36.1986,36.2163,36.1986,36.2075,9532.0
2021-08-11 11:25:00,40.73,40.73,40.66,40.67,13408.0,36.2075,36.2075,36.1452,36.1541,13408.0
2021-08-11 11:30:00,40.66,40.73,40.65,40.72,9778.0,36.1452,36.2075,36.1363,36.1986,9778.0
2021-08-11 11:35:00,40.72,40.72,40.69,40.71,9339.0,36.1986,36.1986,36.1719,36.1897,9339.0
2021-08-11 11:40:00,40.71,40.72,40.68,40.71,14296.0,36.1897,36.1986,36.163,36.1897,14296.0
2021-08-11 11:45:00,40.7,40.74,40.69,40.73,14348.0,36.1808,36.2163,36.1719,36.2075,14348.0
2021-08-11 11:50:00,40.73,40.74,40.71,40.73,8922.0,36.2075,36.2163,36.1897,36.2075,8922.0
2021-08-11 11:55:00,40.72,40.77,40.72,40.77,8050.0,36.1986,36.243,36.1986,36.243,8050.0
2021-08-11 12:00:00,40.77,40.78,40.75,40.77,9272.0,36.243,36.2519,36.2252,36.243,9272.0
2021-08-11 12:05:00,40.77,40.79,40.76,40.78,16350.0,36.243,36.2608,36.2341,36.2519,16350.0
2021-08-11 12:10:00,40.79,40.81,40.78,40.79,17242.0,36.2608,36.2786,36.2519,36.2608,17242.0
2021-08-11 12:15:00,40.79,40.84,40.79,40.83,18724.0,36.2608,36.3052,36.2608,36.2964,18724.0
2021-08-11 12:20:00,40.83,40.83,40.76,40.78,23396.0,36.2964,36.2964,36.2341,36.2519,23396.0
2021-08-11 12:25:00,40.79,40.8,40.78,40.79,22720.0,36.2608,36.2697,36.2519,36.2608,22720.0
2021-08-11 12:30:00,40.79,40.83,40.78,40.83,23511.0,36.2608,36.2964,36.2519,36.2964,23511.0
2021-08-11 12:35:00,40.83,40.85,40.79,40.85,16429.0,36.2964,36.3141,36.2608,36.3141,16429.0
2021-08-11 12:40:00,40.84,40.85,40.83,40.84,12397.0,36.3052,36.3141,36.2964,36.3052,12397.0
2021-08-11 12:45:00,40.83,40.84,40.8,40.81,13865.0,36.2964,36.3052,36.2697,36.2786,13865.0
2021-08-11 12:50:00,40.81,40.86,40.81,40.84,30224.0,36.2786,36.323,36.2786,36.3052,30224.0
2021-08-11 12:55:00,40.85,40.87,40.85,40.86,11494.0,36.3141,36.3319,36.3141,36.323,11494.0
2021-08-11 13:00:00,40.85,40.88,40.84,40.84,16240.0,36.3141,36.3408,36.3052,36.3052,16240.0
2021-08-11 13:05:00,40.84,40.87,40.83,40.85,58353.0,36.3052,36.3319,36.2964,36.3141,58353.0
2021-08-11 13:10:00,40.84,40.86,40.83,40.86,9437.0,36.3052,36.323,36.2964,36.323,9437.0
2021-08-11 13:15:00,40.86,40.86,40.81,40.82,14440.0,36.323,36.323,36.2786,36.2875,14440.0
2021-08-11 13:20:00,40.82,40.85,40.81,40.83,27610.0,36.2875,36.3141,36.2786,36.2964,27610.0
2021-08-11 13:25:00,40.83,40.84,40.82,40.84,6342.0,36.2964,36.3052,36.2875,36.3052,6342.0
2021-08-11 13:30:00,40.84,40.85,40.83,40.84,9710.0,36.3052,36.3141,36.2964,36.3052,9710.0
2021-08-11 13:35:00,40.84,40.86,40.83,40.84,14315.0,36.3052,36.323,36.2964,36.3052,14315.0
2021-08-11 13:40:00,40.85,40.92,40.84,40.9,30796.0,36.3141,36.3764,36.3052,36.3586,30796.0
2021-08-11 13:45:00,40.9,40.94,40.9,40.91,27397.0,36.3586,36.3941,36.3586,36.3675,27397.0
2021-08-11 13:50:00,40.91,40.94,40.9,40.94,18066.0,36.3675,36.3941,36.3586,36.3941,18066.0
2021-08-11 13:55:00,40.94,40.94,40.89,40.9,15255.0,36.3941,36.3941,36.3497,36.3586,15255.0
2021-08-11 14:00:00,40.9,40.9,40.88,40.9,25122.0,36.3586,36.3586,36.3408,36.3586,25122.0
2021-08-11 14:05:00,40.89,40.91,40.87,40.91,13611.0,36.3497,36.3675,36.3319,36.3675,13611.0
2021-08-11 14:10:00,40.91,40.92,40.89,40.9,11071.0,36.3675,36.3764,36.3497,36.3586,11071.0
2021-08-11 14:15:00,40.91,40.93,40.9,40.93,15841.0,36.3675,36.3852,36.3586,36.3852,15841.0
2021-08-11 14:20:00,40.93,40.96,40.92,40.94,15062.0,36.3852,36.4119,36.3764,36.3941,15062.0
2021-08-11 14:25:00,40.94,40.95,40.9,40.92,59273.0,36.3941,36.403,36.3586,36.3764,59273.0
2021-08-11 14:30:00,40.92,40.93,40.88,40.89,17367.0,36.3764,36.3852,36.3408,36.3497,17367.0
2021-08-11 14:35:00,40.89,40.94,40.88,40.93,14694.0,36.3497,36.3941,36.3408,36.3852,14694.0
2021-08-11 14:40:00,40.93,40.94,40.92,40.93,13848.0,36.3852,36.3941,36.3764,36.3852,13848.0
2021-08-11 14:45:00,40.92,40.93,40.9,40.92,18692.0,36.3764,36.3852,36.3586,36.3764,18692.0
2021-08-11 14:50:00,40.93,40.94,40.91,40.94,13677.0,36.3852,36.3941,36.3675,36.3941,13677.0
2021-08-11 14:55:00,40.93,40.96,40.92,40.95,19492.0,36.3852,36.4119,36.3764,36.403,19492.0
2021-08-11 15:00:00,40.95,40.97,40.94,40.95,20284.0,36.403,36.4208,36.3941,36.403,20284.0
2021-08-11 15:05:00,40.96,40.97,40.95,40.97,5489.0,36.4119,36.4208,36.403,36.4208,5489.0
2021-08-11 15:10:00,40.97,41.0,40.96,41.0,34180.0,36.4208,36.4475,36.4119,36.4475,34180.0
2021-08-11 15:15:00,40.99,41.0,40.98,41.0,11290.0,36.4386,36.4475,36.4297,36.4475,11290.0
2021-08-11 15:20:00,40.99,41.0,40.98,40.98,25175.0,36.4386,36.4475,36.4297,36.4297,25175.0
2021-08-11 15:25:00,40.98,41.0,40.97,40.99,33430.0,36.4297,36.4475,36.4208,36.4386,33430.0
2021-08-11 15:30:00,40.98,41.0,40.96,40.97,25623.0,36.4297,36.4475,36.4119,36.4208,25623.0
2021-08-11 15:35:00,40.96,40.97,40.89,40.9,33492.0,36.4119,36.4208,36.3497,36.3586,33492.0
2021-08-11 15:40:00,40.9,40.94,40.89,40.94,31249.0,36.3586,36.3941,36.3497,36.3941,31249.0
2021-08-11 15:45:00,40.94,40.99,40.93,40.94,53091.0,36.3941,36.4386,36.3852,36.3941,53091.0
2021-08-11 15:50:00,40.93,40.97,40.92,40.97,54484.0,36.3852,36.4208,36.3764,36.4208,54484.0
2021-08-11 15:55:00,40.97,40.98,40.92,40.93,190067.0,36.4208,36.4297,36.3764,36.3852,190067.0
2021-08-12 09:30:00,40.89,40.98,40.73,40.79,40552.0,36.3497,36.4297,36.2075,36.2608,40552.0
2021-08-12 09:35:00,40.8,40.85,40.75,40.84,13647.0,36.2697,36.3141,36.2252,36.3052,13647.0
2021-08-12 09:40:00,40.83,40.83,40.74,40.76,10021.0,36.2964,36.2964,36.2163,36.2341,10021.0
2021-08-12 09:45:00,40.76,40.84,40.67,40.68,15121.0,36.2341,36.3052,36.1541,36.163,15121.0
2021-08-12 09:50:00,40.68,40.68,40.58,40.61,19693.0,36.163,36.163,36.0741,36.1008,19693.0
2021-08-12 09:55:00,40.61,40.64,40.59,40.62,18541.0,36.1008,36.1274,36.083,36.1097,18541.0
2021-08-12 10:00:00,40.62,40.62,40.54,40.55,34424.0,36.1097,36.1097,36.0386,36.0474,34424.0
2021-08-12 10:05:00,40.55,40.56,40.49,40.51,35749.0,36.0474,36.0563,35.9941,36.0119,35749.0
2021-08-12 10:10:00,40.51,40.53,40.48,40.49,17904.0,36.0119,36.0297,35.9852,35.9941,17904.0
2021-08-12 10:15:00,40.49,40.5,40.4,40.41,21598.0,35.9941,36.003,35.9141,35.923,21598.0
2021-08-12 10:20:00,40.41,40.46,40.41,40.42,18554.0,35.923,35.9674,35.923,35.9319,18554.0
2021-08-12 10:25:00,40.41,40.45,40.41,40.42,47782.0,35.923,35.9585,35.923,35.9319,47782.0
2021-08-12 10:30:00,40.42,40.43,40.3,40.3,49019.0,35.9319,35.9408,35.8252,35.8252,49019.0
2021-08-12 10:35:00,40.3,40.36,40.26,40.3,64977.0,35.8252,35.8785,35.7896,35.8252,64977.0
2021-08-12 10:40:00,40.3,40.31,40.19,40.21,33931.0,35.8252,35.8341,35.7274,35.7452,33931.0
2021-08-12 10:45:00,40.2,40.29,40.19,40.29,41387.0,35.7363,35.8163,35.7274,35.8163,41387.0
2021-08-12 10:50:00,40.29,40.35,40.27,40.32,37026.0,35.8163,35.8696,35.7985,35.843,37026.0
2021-08-12 10:55:00,40.31,40.39,40.3,40.34,26067.0,35.8341,35.9052,35.8252,35.8608,26067.0
2021-08-12 11:00:00,40.34,40.36,40.31,40.33,36967.0,35.8608,35.8785,35.8341,35.8519,36967.0
2021-08-12 11:05:00,40.33,40.34,40.29,40.33,29362.0,35.8519,35.8608,35.8163,35.8519,29362.0
2021-08-12 11:10:00,40.32,40.32,40.29,40.29,19754.0,35.843,35.843,35.8163,35.8163,19754.0
2021-08-12 11:15:00,40.3,40.32,40.28,40.29,32709.0,35.8252,35.843,35.8074,35.8163,32709.0
2021-08-12 11:20:00,40.28,40.32,40.28,40.3,15989.0,35.8074,35.843,35.8074,35.8252,15989.0
2021-08-12 11:25:00,40.3,40.33,40.28,40.29,27163.0,35.8252,35.8519,35.8074,35.8163,27163.0
2021-08-12 11:30:00,40.3,40.32,40.27,40.3,31090.0,35.8252,35.843,35.7985,35.8252,31090.0
2021-08-12 11:35:00,40.3,40.3,40.27,40.28,9451.0,35.8252,35.8252,35.7985,35.8074,9451.0
2021-08-12 11:40:00,40.28,40.28,40.23,40.23,32767.0,35.8074,35.8074,35.763,35.763,32767.0
2021-08-12 11:45:00,40.23,40.25,40.19,40.2,41507.0,35.763,35.7808,35.7274,35.7363,41507.0
2021-08-12 11:50:00,40.2,40.2,40.16,40.17,36178.0,35.7363,35.7363,35.7007,35.7096,36178.0
2021-08-12 11:55:00,40.16,40.21,40.16,40.18,21359.0,35.7007,35.7452,35.7007,35.7185,21359.0
2021-08-12 12:00:00,40.18,40.21,40.17,40.2,15381.0,35.7185,35.7452,35.7096,35.7363,15381.0
2021-08-12 12:05:00,40.2,40.24,40.19,40.23,11470.0,35.7363,35.7719,35.7274,35.763,11470.0
2021-08-12 12:10:00,40.23,40.27,40.22,40.23,20747.0,35.763,35.7985,35.7541,35.763,20747.0
2021-08-12 12:15:00,40.23,40.26,40.22,40.26,8784.0,35.763,35.7896,35.7541,35.7896,8784.0
2021-08-12 12:20:00,40.25,40.25,40.23,40.23,8499.0,35.7808,35.7808,35.763,35.763,8499.0
2021-08-12 12:25:00,40.23,40.3,40.22,40.3,14451.0,35.763,35.8252,35.7541,35.8252,14451.0
2021-08-12 12:30:00,40.3,40.35,40.29,40.35,10166.0,35.8252,35.8696,35.8163,35.8696,10166.0
2021-08-12 12:35:00,40.35,40.4,40.34,40.4,12602.0,35.8696,35.9141,35.8608,35.9141,12602.0
2021-08-12 12:40:00,40.4,40.4,40.38,40.4,8773.0,35.9141,35.9141,35.8963,35.9141,8773.0
2021-08-12 12:45:00,40.4,40.4,40.35,40.36,18874.0,35.9141,35.9141,35.8696,35.8785,18874.0
2021-08-12 12:50:00,40.36,40.39,40.29,40.3,96982.0,35.8785,35.9052,35.8163,35.8252,96982.0
2021-08-12 12:55:00,40.31,40.31,40.25,40.27,18524.0,35.8341,35.8341,35.7808,35.7985,18524.0
2021-08-12 13:00:00,40.28,40.31,40.25,40.26,10908.0,35.8074,35.8341,35.7808,35.7896,10908.0
2021-08-12 13:05:00,40.25,40.26,40.22,40.23,30882.0,35.7808,35.7896,35.7541,35.763,30882.0
2021-08-12 13:10:00,40.24,40.26,40.22,40.23,11261.0,35.7719,35.7896,35.7541,35.763,11261.0
2021-08-12 13:15:00,40.22,40.24,40.22,40.23,6348.0,35.7541,35.7719,35.7541,35.763,6348.0
2021-08-12 13:20:00,40.23,40.24,40.2,40.21,27946.0,35.763,35.7719,35.7363,35.7452,27946.0
2021-08-12 13:25:00,40.21,40.26,40.2,40.26,18249.0,35.7452,35.7896,35.7363,35.7896,18249.0
2021-08-12 13:30:00,40.26,40.27,40.24,40.26,7607.0,35.7896,35.7985,35.7719,35.7896,7607.0
2021-08-12 13:35:00,40.25,40.29,40.25,40.27,6880.0,35.7808,35.8163,35.7808,35.7985,6880.0
2021-08-12 13:40:00,40.27,40.31,40.27,40.3,5646.0,35.7985,35.8341,35.7985,35.8252,5646.0
2021-08-12 13:45:00,40.3,40.32,40.28,40.31,9868.0,35.8252,35.843,35.8074,35.8341,9868.0
2021-08-12 13:50:00,40.31,40.32,40.29,40.32,5913.0,35.8341,35.843,35.8163,35.843,5913.0
2021-08-12 13:55:00,40.32,40.35,40.31,40.34,8197.0,35.843,35.8696,35.8341,35.8608,8197.0
2021-08-12 14:00:00,40.34,40.36,40.33,40.36,6922.0,35.8608,35.8785,35.8519,35.8785,6922.0
2021-08-12 14:05:00,40.36,40.36,40.34,40.34,4435.0,35.8785,35.8785,35.8608,35.8608,4435.0
2021-08-12 14:10:00,40.34,40.35,40.32,40.35,10968.0,35.8608,35.8696,35.843,35.8696,10968.0
2021-08-12 14:15:00,40.34,40.35,40.33,40.34,9535.0,35.8608,35.8696,35.8519,35.8608,9535.0
2021-08-12 14:20:00,40.34,40.35,40.34,40.34,5146.0,35.8608,35.8696,35.8608,35.8608,5146.0
2021-08-12 14:25:00,40.34,40.35,40.33,40.34,5511.0,35.8608,35.8696,35.8519,35.8608,5511.0
2021-08-12 14:30:00,40.35,40.38,40.34,40.37,9241.0,35.8696,35.8963,35.8608,35.8874,9241.0
2021-08-12 14:35:00,40.36,40.37,40.33,40.36,24738.0,35.8785,35.8874,35.8519,35.8785,24738.0
2021-08-12 14:40:00,40.36,40.38,40.36,40.37,6061.0,35.8785,35.8963,35.8785,35.8874,6061.0
2021-08-12 14:45:00,40.37,40.39,40.36,40.37,8298.0,35.8874,35.9052,35.8785,35.8874,8298.0
2021-08-12 14:50:00,40.37,40.4,40.37,40.4,5525.0,35.8874,35.9141,35.8874,35.9141,5525.0
2021-08-12 14:55:00,40.4,40.41,40.4,40.41,6958.0,35.9141,35.923,35.9141,35.923,6958.0
2021-08-12 15:00:00,40.41,40.41,40.4,40.41,4340.0,35.923,35.923,35.9141,35.923,4340.0
2021-08-12 15:05:00,40.41,40.42,40.39,40.39,16580.0,35.923,35.9319,35.9052,35.9052,16580.0
2021-08-12 15:10:00,40.4,40.41,40.39,40.41,11706.0,35.9141,35.923,35.9052,35.923,11706.0
2021-08-12 15:15:00,40.41,40.41,40.37,40.38,10967.0,35.923,35.923,35.8874,35.8963,10967.0
2021-08-12 15:20:00,40.38,40.39,40.37,40.39,7790.0,35.8963,35.9052,35.8874,35.9052,7790.0
2021-08-12 15:25:00,40.38,40.42,40.37,40.42,14287.0,35.8963,35.9319,35.8874,35.9319,14287.0
2021-08-12 15:30:00,40.41,40.45,40.41,40.45,19571.0,35.923,35.9585,35.923,35.9585,19571.0
2021-08-12 15:35:00,40.45,40.46,40.44,40.46,33535.0,35.9585,35.9674,35.9497,35.9674,33535.0
2021-08-12 15:40:00,40.46,40.46,40.43,40.45,33314.0,35.9674,35.9674,35.9408,35.9585,33314.0
2021-08-12 15:45:00,40.44,40.45,40.42,40.43,44980.0,35.9497,35.9585,35.9319,35.9408,44980.0
2021-08-12 15:50:00,40.42,40.45,40.42,40.45,47783.0,35.9319,35.9585,35.9319,35.9585,47783.0
2021-08-12 15:55:00,40.45,40.45,40.35,40.36,176729.0,35.9585,35.9585,35.8696,35.8785,176729.0
2021-08-13 09:30:00,40.32,40.37,40.21,40.3,39800.0,35.843,35.8874,35.7452,35.8252,39800.0
2021-08-13 09:35:00,40.33,40.33,40.2,40.27,27743.0,35.8519,35.8519,35.7363,35.7985,27743.0
2021-08-13 09:40:00,40.3,40.39,40.29,40.35,26573.0,35.8252,35.9052,35.8163,35.8696,26573.0
2021-08-13 09:45:00,40.37,40.41,40.32,40.39,28598.0,35.8874,35.923,35.843,35.9052,28598.0
2021-08-13 09:50:00,40.38,40.38,40.24,40.26,14040.0,35.8963,35.8963,35.7719,35.7896,14040.0
2021-08-13 09:55:00,40.26,40.32,40.23,40.24,19589.0,35.7896,35.843,35.763,35.7719,19589.0
2021-08-13 10:00:00,40.23,40.27,40.22,40.25,30371.0,35.763,35.7985,35.7541,35.7808,30371.0
2021-08-13 10:05:00,40.24,40.24,40.19,40.21,18229.0,35.7719,35.7719,35.7274,35.7452,18229.0
2021-08-13 10:10:00,40.21,40.26,40.16,40.16,11125.0,35.7452,35.7896,35.7007,35.7007,11125.0
2021-08-13 10:15:00,40.16,40.22,40.15,40.21,8643.0,35.7007,35.7541,35.6919,35.7452,8643.0
2021-08-13 10:20:00,40.21,40.27,40.2,40.23,9648.0,35.7452,35.7985,35.7363,35.763,9648.0
2021-08-13 10:25:00,40.23,40.26,40.22,40.26,14946.0,35.763,35.7896,35.7541,35.7896,14946.0
2021-08-13 10:30:00,40.25,40.25,40.2,40.2,12540.0,35.7808,35.7808,35.7363,35.7363,12540.0
2021-08-13 10:35:00,40.2,40.2,40.16,40.16,7903.0,35.7363,35.7363,35.7007,35.7007,7903.0
2021-08-13 10:40:00,40.16,40.18,40.15,40.15,12059.0,35.7007,35.7185,35.6919,35.6919,12059.0
2021-08-13 10:45:00,40.16,40.24,40.15,40.24,7441.0,35.7007,35.7719,35.6919,35.7719,7441.0
2021-08-13 10:50:00,40.24,40.27,40.22,40.23,27174.0,35.7719,35.7985,35.7541,35.763,27174.0
2021-08-13 10:55:00,40.24,40.27,40.23,40.25,8617.0,35.7719,35.7985,35.763,35.7808,8617.0
2021-08-13 11:00:00,40.26,40.28,40.26,40.27,5962.0,35.7896,35.8074,35.7896,35.7985,5962.0
2021-08-13 11:05:00,40.26,40.27,40.23,40.25,7745.0,35.7896,35.7985,35.763,35.7808,7745.0
2021-08-13 11:10:00,40.25,40.27,40.23,40.24,30710.0,35.7808,35.7985,35.763,35.7719,30710.0
2021-08-13 11:15:00,40.25,40.27,40.23,40.25,31401.0,35.7808,35.7985,35.763,35.7808,31401.0
2021-08-13 11:20:00,40.25,40.25,40.22,40.22,33054.0,35.7808,35.7808,35.7541,35.7541,33054.0
2021-08-13 11:25:00,40.22,40.22,40.15,40.17,17157.0,35.7541,35.7541,35.6919,35.7096,17157.0
2021-08-13 11:30:00,40.18,40.2,40.15,40.16,44422.0,35.7185,35.7363,35.6919,35.7007,44422.0
2021-08-13 11:35:00,40.16,40.17,40.12,40.16,17803.0,35.7007,35.7096,35.6652,35.7007,17803.0
2021-08-13 11:40:00,40.16,40.23,40.15,40.23,9804.0,35.7007,35.763,35.6919,35.763,9804.0
2021-08-13 11:45:00,40.23,40.24,40.22,40.23,6695.0,35.763,35.7719,35.7541,35.763,6695.0
2021-08-13 11:50:00,40.24,40.24,40.21,40.21,3648.0,35.7719,35.7719,35.7452,35.7452,3648.0
2021-08-13 11:55:00,40.21,40.22,40.21,40.21,6132.0,35.7452,35.7541,35.7452,35.7452,6132.0
2021-08-13 12:00:00,40.22,40.25,40.22,40.23,8328.0,35.7541,35.7808,35.7541,35.763,8328.0
2021-08-13 12:05:00,40.22,40.23,40.2,40.21,14090.0,35.7541,35.763,35.7363,35.7452,14090.0
2021-08-13 12:10:00,40.21,40.23,40.2,40.22,7329.0,35.7452,35.763,35.7363,35.7541,7329.0
2021-08-13 12:15:00,40.23,40.25,40.22,40.24,6137.0,35.763,35.7808,35.7541,35.7719,6137.0
2021-08-13 12:20:00,40.25,40.26,40.24,40.25,5439.0,35.7808,35.7896,35.7719,35.7808,5439.0
2021-08-13 12:25:00,40.24,40.27,40.24,40.27,10706.0,35.7719,35.7985,35.7719,35.7985,10706.0
2021-08-13 12:30:00,40.27,40.3,40.27,40.27,10095.0,35.7985,35.8252,35.7985,35.7985,10095.0
2021-08-13 12:35:00,40.27,40.29,40.27,40.29,8316.0,35.7985,35.8163,35.7985,35.8163,8316.0
2021-08-13 12:40:00,40.28,40.3,40.27,40.27,9018.0,35.8074,35.8252,35.7985,35.7985,9018.0
2021-08-13 12:45:00,40.27,40.28,40.26,40.27,7087.0,35.7985,35.8074,35.7896,35.7985,7087.0
2021-08-13 12:50:00,40.27,40.27,40.25,40.27,7656.0,35.7985,35.7985,35.7808,35.7985,7656.0
2021-08-13 12:55:00,40.27,40.29,40.26,40.29,9752.0,35.7985,35.8163,35.7896,35.8163,9752.0
2021-08-13 13:00:00,40.29,40.29,40.24,40.25,11319.0,35.8163,35.8163,35.7719,35.7808,11319.0
2021-08-13 13:05:00,40.25,40.25,40.23,40.24,10090.0,35.7808,35.7808,35.763,35.7719,10090.0
2021-08-13 13:10:00,40.24,40.25,40.23,40.23,4000.0,35.7719,35.7808,35.763,35.763,4000.0
2021-08-13 13:15:00,40.24,40.28,40.23,40.27,9747.0,35.7719,35.8074,35.763,35.7985,9747.0
2021-08-13 13:20:00,40.27,40.29,40.26,40.29,7497.0,35.7985,35.8163,35.7896,35.8163,7497.0
2021-08-13 13:25:00,40.29,40.34,40.28,40.33,7430.0,35.8163,35.8608,35.8074,35.8519,7430.0
2021-08-13 13:30:00,40.33,40.34,40.31,40.33,5841.0,35.8519,35.8608,35.8341,35.8519,5841.0
2021-08-13 13:35:00,40.34,40.35,40.33,40.34,9019.0,35.8608,35.8696,35.8519,35.8608,9019.0
2021-08-13 13:40:00,40.34,40.35,40.33,40.34,5230.0,35.8608,35.8696,35.8519,35.8608,5230.0
2021-08-13 13:45:00,40.35,40.37,40.34,40.37,8467.0,35.8696,35.8874,35.8608,35.8874,8467.0
2021-08-13 13:50:00,40.37,40.37,40.35,40.37,5268.0,35.8874,35.8874,35.8696,35.8874,5268.0
2021-08-13 13:55:00,40.36,40.39,40.36,40.39,8129.0,35.8785,35.9052,35.8785,35.9052,8129.0
2021-08-13 14:00:00,40.39,40.39,40.35,40.37,7360.0,35.9052,35.9052,35.8696,35.8874,7360.0
2021-08-13 14:05:00,40.36,40.38,40.35,40.36,5390.0,35.8785,35.8963,35.8696,35.8785,5390.0
2021-08-13 14:10:00,40.36,40.37,40.35,40.36,9549.0,35.8785,35.8874,35.8696,35.8785,9549.0
2021-08-13 14:15:00,40.35,40.37,40.34,40.35,4967.0,35.8696,35.8874,35.8608,35.8696,4967.0
2021-08-13 14:20:00,40.34,40.35,40.34,40.35,5607.0,35.8608,35.8696,35.8608,35.8696,5607.0
2021-08-13 14:25:00,40.34,40.36,40.34,40.36,4968.0,35.8608,35.8785,35.8608,35.8785,4968.0
2021-08-13 14:30:00,40.36,40.36,40.32,40.32,11362.0,35.8785,35.8785,35.843,35.843,11362.0
2021-08-13 14:35:00,40.31,40.32,40.29,40.29,9168.0,35.8341,35.843,35.8163,35.8163,9168.0
2021-08-13 14:40:00,40.3,40.3,40.26,40.28,17891.0,35.8252,35.8252,35.7896,35.8074,17891.0
2021-08-13 14:45:00,40.27,40.28,40.26,40.27,8846.0,35.7985,35.8074,35.7896,35.7985,8846.0
2021-08-13 14:50:00,40.27,40.28,40.26,40.27,11351.0,35.7985,35.8074,35.7896,35.7985,11351.0
2021-08-13 14:55:00,40.27,40.29,40.26,40.28,10490.0,35.7985,35.8163,35.7896,35.8074,10490.0
2021-08-13 15:00:00,40.28,40.3,40.28,40.3,9339.0,35.8074,35.8252,35.8074,35.8252,9339.0
2021-08-13 15:05:00,40.3,40.3,40.27,40.3,14449.0,35.8252,35.8252,35.7985,35.8252,14449.0
2021-08-13 15:10:00,40.3,40.3,40.28,40.3,8012.0,35.8252,35.8252,35.8074,35.8252,8012.0
2021-08-13 15:15:00,40.3,40.31,40.29,40.3,13823.0,35.8252,35.8341,35.8163,35.8252,13823.0
2021-08-13 15:20:00,40.31,40.33,40.3,40.32,13474.0,35.8341,35.8519,35.8252,35.843,13474.0
2021-08-13 15:25:00,40.32,40.32,40.3,40.32,14022.0,35.843,35.843,35.8252,35.843,14022.0
2021-08-13 15:30:00,40.32,40.34,40.31,40.34,17410.0,35.843,35.8608,35.8341,35.8608,17410.0
2021-08-13 15:35:00,40.34,40.42,40.34,40.41,43737.0,35.8608,35.9319,35.8608,35.923,43737.0
2021-08-13 15:40:00,40.4,40.41,40.39,40.4,13310.0,35.9141,35.923,35.9052,35.9141,13310.0
2021-08-13 15:45:00,40.4,40.42,40.38,40.38,40122.0,35.9141,35.9319,35.8963,35.8963,40122.0
2021-08-13 15:50:00,40.39,40.41,40.32,40.33,59029.0,35.9052,35.923,35.843,35.8519,59029.0
2021-08-13 15:55:00,40.33,40.34,40.27,40.31,294501.0,35.8519,35.8608,35.7985,35.8341,294501.0
2021-08-16 09:30:00,40.17,40.19,40.1,40.1,35502.0,35.7096,35.7274,35.6474,35.6474,35502.0
2021-08-16 09:35:00,40.09,40.09,39.99,40.08,41506.0,35.6385,35.6385,35.5496,35.6296,41506.0
2021-08-16 09:40:00,40.07,40.07,39.98,40.06,18915.0,35.6207,35.6207,35.5407,35.6118,18915.0
2021-08-16 09:45:00,40.07,40.11,40.02,40.07,27510.0,35.6207,35.6563,35.5763,35.6207,27510.0
2021-08-16 09:50:00,40.07,40.13,40.04,40.1,18171.0,35.6207,35.6741,35.5941,35.6474,18171.0
2021-08-16 09:55:00,40.11,40.11,40.01,40.03,12390.0,35.6563,35.6563,35.5674,35.5852,12390.0
2021-08-16 10:00:00,40.02,40.08,39.99,40.01,37138.0,35.5763,35.6296,35.5496,35.5674,37138.0
2021-08-16 10:05:00,40.01,40.15,40.0,40.15,21933.0,35.5674,35.6919,35.5585,35.6919,21933.0
2021-08-16 10:10:00,40.15,40.33,40.14,40.31,16331.0,35.6919,35.8519,35.683,35.8341,16331.0
2021-08-16 10:15:00,40.31,40.31,40.21,40.23,30382.0,35.8341,35.8341,35.7452,35.763,30382.0
2021-08-16 10:20:00,40.21,40.21,40.17,40.2,10326.0,35.7452,35.7452,35.7096,35.7363,10326.0
2021-08-16 10:25:00,40.2,40.22,40.16,40.21,27401.0,35.7363,35.7541,35.7007,35.7452,27401.0
2021-08-16 10:30:00,40.21,40.27,40.15,40.15,26893.0,35.7452,35.7985,35.6919,35.6919,26893.0
2021-08-16 10:35:00,40.15,40.28,40.14,40.28,27564.0,35.6919,35.8074,35.683,35.8074,27564.0
2021-08-16 10:40:00,40.28,40.32,40.26,40.27,38816.0,35.8074,35.843,35.7896,35.7985,38816.0
2021-08-16 10:45:00,40.28,40.31,40.26,40.29,8740.0,35.8074,35.8341,35.7896,35.8163,8740.0
2021-08-16 10:50:00,40.28,40.28,40.24,40.27,9463.0,35.8074,35.8074,35.7719,35.7985,9463.0
2021-08-16 10:55:00,40.28,40.28,40.24,40.27,9661.0,35.8074,35.8074,35.7719,35.7985,9661.0
2021-08-16 11:00:00,40.28,40.31,40.24,40.26,12064.0,35.8074,35.8341,35.7719,35.7896,12064.0
2021-08-16 11:05:00,40.25,40.26,40.22,40.23,9459.0,35.7808,35.7896,35.7541,35.763,9459.0
2021-08-16 11:10:00,40.23,40.26,40.22,40.25,8050.0,35.763,35.7896,35.7541,35.7808,8050.0
2021-08-16 11:15:00,40.24,40.27,40.24,40.25,23947.0,35.7719,35.7985,35.7719,35.7808,23947.0
2021-08-16 11:20:00,40.25,40.29,40.24,40.26,11141.0,35.7808,35.8163,35.7719,35.7896,11141.0
2021-08-16 11:25:00,40.25,40.25,40.21,40.23,7236.0,35.7808,35.7808,35.7452,35.763,7236.0
2021-08-16 11:30:00,40.23,40.26,40.22,40.25,15300.0,35.763,35.7896,35.7541,35.7808,15300.0
2021-08-16 11:35:00,40.24,40.25,40.19,40.2,14140.0,35.7719,35.7808,35.7274,35.7363,14140.0
2021-08-16 11:40:00,40.2,40.21,40.18,40.18,9161.0,35.7363,35.7452,35.7185,35.7185,9161.0
2021-08-16 11:45:00,40.19,40.22,40.18,40.19,6893.0,35.7274,35.7541,35.7185,35.7274,6893.0
2021-08-16 11:50:00,40.2,40.21,40.18,40.18,4044.0,35.7363,35.7452,35.7185,35.7185,4044.0
2021-08-16 11:55:00,40.18,40.19,40.17,40.17,7952.0,35.7185,35.7274,35.7096,35.7096,7952.0
2021-08-16 12:00:00,40.17,40.17,40.15,40.16,7854.0,35.7096,35.7096,35.6919,35.7007,7854.0
2021-08-16 12:05:00,40.16,40.17,40.14,40.15,8433.0,35.7007,35.7096,35.683,35.6919,8433.0
2021-08-16 12:10:00,40.14,40.16,40.14,40.16,5624.0,35.683,35.7007,35.683,35.7007,5624.0
2021-08-16 12:15:00,40.16,40.19,40.15,40.18,16031.0,35.7007,35.7274,35.6919,35.7185,16031.0
2021-08-16 12:20:00,40.19,40.21,40.18,40.2,8875.0,35.7274,35.7452,35.7185,35.7363,8875.0
2021-08-16 12:25:00,40.19,40.2,40.17,40.18,15503.0,35.7274,35.7363,35.7096,35.7185,15503.0
2021-08-16 12:30:00,40.18,40.19,40.16,40.16,9602.0,35.7185,35.7274,35.7007,35.7007,9602.0
2021-08-16 12:35:00,40.16,40.2,40.16,40.2,5922.0,35.7007,35.7363,35.7007,35.7363,5922.0
2021-08-16 12:40:00,40.19,40.21,40.19,40.2,7290.0,35.7274,35.7452,35.7274,35.7363,7290.0
2021-08-16 12:45:00,40.21,40.21,40.2,40.2,3448.0,35.7452,35.7452,35.7363,35.7363,3448.0
2021-08-16 12:50:00,40.2,40.23,40.2,40.22,8653.0,35.7363,35.763,35.7363,35.7541,8653.0
2021-08-16 12:55:00,40.22,40.23,40.22,40.23,3300.0,35.7541,35.763,35.7541,35.763,3300.0
2021-08-16 13:00:00,40.23,40.24,40.21,40.23,13772.0,35.763,35.7719,35.7452,35.763,13772.0
2021-08-16 13:05:00,40.23,40.23,40.21,40.23,8077.0,35.763,35.763,35.7452,35.763,8077.0
2021-08-16 13:10:00,40.23,40.23,40.2,40.22,8814.0,35.763,35.763,35.7363,35.7541,8814.0
2021-08-16 13:15:00,40.22,40.23,40.21,40.22,3976.0,35.7541,35.763,35.7452,35.7541,3976.0
2021-08-16 13:20:00,40.22,40.22,40.18,40.18,12788.0,35.7541,35.7541,35.7185,35.7185,12788.0
2021-08-16 13:25:00,40.19,40.22,40.18,40.21,9546.0,35.7274,35.7541,35.7185,35.7452,9546.0
2021-08-16 13:30:00,40.22,40.22,40.2,40.21,16459.0,35.7541,35.7541,35.7363,35.7452,16459.0
2021-08-16 13:35:00,40.2,40.21,40.19,40.2,5786.0,35.7363,35.7452,35.7274,35.7363,5786.0
2021-08-16 13:40:00,40.19,40.2,40.18,40.2,15191.0,35.7274,35.7363,35.7185,35.7363,15191.0
2021-08-16 13:45:00,40.2,40.2,40.16,40.19,15530.0,35.7363,35.7363,35.7007,35.7274,15530.0
2021-08-16 13:50:00,40.19,40.2,40.18,40.2,3306.0,35.7274,35.7363,35.7185,35.7363,3306.0
2021-08-16 13:55:00,40.19,40.26,40.19,40.26,24327.0,35.7274,35.7896,35.7274,35.7896,24327.0
2021-08-16 14:00:00,40.26,40.28,40.24,40.27,14307.0,35.7896,35.8074,35.7719,35.7985,14307.0
2021-08-16 14:05:00,40.26,40.27,40.24,40.25,7158.0,35.7896,35.7985,35.7719,35.7808,7158.0
2021-08-16 14:10:00,40.25,40.27,40.24,40.26,10020.0,35.7808,35.7985,35.7719,35.7896,10020.0
2021-08-16 14:15:00,40.26,40.26,40.24,40.25,4933.0,35.7896,35.7896,35.7719,35.7808,4933.0
2021-08-16 14:20:00,40.25,40.25,40.22,40.23,10227.0,35.7808,35.7808,35.7541,35.763,10227.0
2021-08-16 14:25:00,40.23,40.23,40.2,40.22,9782.0,35.763,35.763,35.7363,35.7541,9782.0
2021-08-16 14:30:00,40.21,40.23,40.21,40.22,5799.0,35.7452,35.763,35.7452,35.7541,5799.0
2021-08-16 14:35:00,40.22,40.22,40.2,40.21,6216.0,35.7541,35.7541,35.7363,35.7452,6216.0
2021-08-16 14:40:00,40.2,40.22,40.2,40.21,5900.0,35.7363,35.7541,35.7363,35.7452,5900.0
2021-08-16 14:45:00,40.21,40.27,40.21,40.26,12071.0,35.7452,35.7985,35.7452,35.7896,12071.0
2021-08-16 14:50:00,40.27,40.29,40.26,40.27,6918.0,35.7985,35.8163,35.7896,35.7985,6918.0
2021-08-16 14:55:00,40.27,40.28,40.24,40.26,12794.0,35.7985,35.8074,35.7719,35.7896,12794.0
2021-08-16 15:00:00,40.26,40.27,40.25,40.27,5118.0,35.7896,35.7985,35.7808,35.7985,5118.0
2021-08-16 15:05:00,40.26,40.26,40.22,40.23,15140.0,35.7896,35.7896,35.7541,35.763,15140.0
2021-08-16 15:10:00,40.24,40.26,40.23,40.26,12737.0,35.7719,35.7896,35.763,35.7896,12737.0
2021-08-16 15:15:00,40.25,40.27,40.24,40.27,10134.0,35.7808,35.7985,35.7719,35.7985,10134.0
2021-08-16 15:20:00,40.27,40.3,40.26,40.29,15277.0,35.7985,35.8252,35.7896,35.8163,15277.0
2021-08-16 15:25:00,40.29,40.3,40.27,40.29,17608.0,35.8163,35.8252,35.7985,35.8163,17608.0
2021-08-16 15:30:00,40.29,40.31,40.26,40.3,20316.0,35.8163,35.8341,35.7896,35.8252,20316.0
2021-08-16 15:35:00,40.3,40.34,40.3,40.33,42340.0,35.8252,35.8608,35.8252,35.8519,42340.0
2021-08-16 15:40:00,40.34,40.35,40.32,40.33,21760.0,35.8608,35.8696,35.843,35.8519,21760.0
2021-08-16 15:45:00,40.33,40.34,40.29,40.3,49821.0,35.8519,35.8608,35.8163,35.8252,49821.0
2021-08-16 15:50:00,40.3,40.39,40.3,40.39,54462.0,35.8252,35.9052,35.8252,35.9052,54462.0
2021-08-16 15:55:00,40.39,40.41,40.37,40.39,137770.0,35.9052,35.923,35.8874,35.9052,137770.0
2021-08-17 09:30:00,40.0,40.0,39.91,39.92,142962.0,35.5585,35.5585,35.4785,35.4874,142962.0
2021-08-17 09:35:00,39.94,39.99,39.9,39.99,53963.0,35.5052,35.5496,35.4696,35.5496,53963.0
2021-08-17 09:40:00,40.0,40.1,39.99,40.07,203111.0,35.5585,35.6474,35.5496,35.6207,203111.0
2021-08-17 09:45:00,40.06,40.1,39.91,39.97,38334.0,35.6118,35.6474,35.4785,35.5318,38334.0
2021-08-17 09:50:00,39.96,39.98,39.93,39.97,40063.0,35.523,35.5407,35.4963,35.5318,40063.0
2021-08-17 09:55:00,39.97,39.97,39.88,39.92,124164.0,35.5318,35.5318,35.4518,35.4874,124164.0
2021-08-17 10:00:00,39.92,39.93,39.86,39.89,53566.0,35.4874,35.4963,35.4341,35.4607,53566.0
2021-08-17 10:05:00,39.89,39.99,39.87,39.96,272766.0,35.4607,35.5496,35.4429,35.523,272766.0
2021-08-17 10:10:00,39.96,40.13,39.95,40.11,60383.0,35.523,35.6741,35.5141,35.6563,60383.0
2021-08-17 10:15:00,40.12,40.15,40.07,40.15,34942.0,35.6652,35.6919,35.6207,35.6919,34942.0
2021-08-17 10:20:00,40.14,40.17,40.08,40.13,72235.0,35.683,35.7096,35.6296,35.6741,72235.0
2021-08-17 10:25:00,40.12,40.16,40.11,40.15,17103.0,35.6652,35.7007,35.6563,35.6919,17103.0
2021-08-17 10:30:00,40.15,40.16,40.09,40.1,52647.0,35.6919,35.7007,35.6385,35.6474,52647.0
2021-08-17 10:35:00,40.11,40.14,40.09,40.12,40431.0,35.6563,35.683,35.6385,35.6652,40431.0
2021-08-17 10:40:00,40.12,40.26,40.09,40.2,181828.0,35.6652,35.7896,35.6385,35.7363,181828.0
2021-08-17 10:45:00,40.19,40.26,40.18,40.26,92189.0,35.7274,35.7896,35.7185,35.7896,92189.0
2021-08-17 10:50:00,40.27,40.29,40.24,40.27,29056.0,35.7985,35.8163,35.7719,35.7985,29056.0
2021-08-17 10:55:00,40.27,40.27,40.24,40.26,35560.0,35.7985,35.7985,35.7719,35.7896,35560.0
2021-08-17 11:00:00,40.26,40.32,40.25,40.32,76481.0,35.7896,35.843,35.7808,35.843,76481.0
2021-08-17 11:05:00,40.33,40.41,40.26,40.41,180363.0,35.8519,35.923,35.7896,35.923,180363.0
2021-08-17 11:10:00,40.41,40.42,40.25,40.3,141125.0,35.923,35.9319,35.7808,35.8252,141125.0
2021-08-17 11:15:00,40.3,40.37,40.24,40.36,197490.0,35.8252,35.8874,35.7719,35.8785,197490.0
2021-08-17 11:20:00,40.37,40.45,40.35,40.45,62382.0,35.8874,35.9585,35.8696,35.9585,62382.0
2021-08-17 11:25:00,40.45,40.45,40.37,40.4,138448.0,35.9585,35.9585,35.8874,35.9141,138448.0
2021-08-17 11:30:00,40.39,40.43,40.35,40.43,63638.0,35.9052,35.9408,35.8696,35.9408,63638.0
2021-08-17 11:35:00,40.43,40.45,40.35,40.36,33240.0,35.9408,35.9585,35.8696,35.8785,33240.0
2021-08-17 11:40:00,40.37,40.42,40.36,40.42,22402.0,35.8874,35.9319,35.8785,35.9319,22402.0
2021-08-17 11:45:00,40.42,40.47,40.42,40.47,71990.0,35.9319,35.9763,35.9319,35.9763,71990.0
2021-08-17 11:50:00,40.47,40.47,40.43,40.45,55908.0,35.9763,35.9763,35.9408,35.9585,55908.0
2021-08-17 11:55:00,40.46,40.49,40.44,40.46,61059.0,35.9674,35.9941,35.9497,35.9674,61059.0
2021-08-17 12:00:00,40.45,40.47,40.44,40.46,136658.0,35.9585,35.9763,35.9497,35.9674,136658.0
2021-08-17 12:05:00,40.46,40.53,40.39,40.4,86578.0,35.9674,36.0297,35.9052,35.9141,86578.0
2021-08-17 12:10:00,40.4,40.41,40.39,40.41,25891.0,35.9141,35.923,35.9052,35.923,25891.0
2021-08-17 12:15:00,40.4,40.42,40.32,40.35,80826.0,35.9141,35.9319,35.843,35.8696,80826.0
2021-08-17 12:20:00,40.35,40.38,40.34,40.36,19583.0,35.8696,35.8963,35.8608,35.8785,19583.0
2021-08-17 12:25:00,40.34,40.37,40.33,40.36,17058.0,35.8608,35.8874,35.8519,35.8785,17058.0
2021-08-17 12:30:00,40.36,40.36,40.28,40.32,40803.0,35.8785,35.8785,35.8074,35.843,40803.0
2021-08-17 12:35:00,40.32,40.33,40.25,40.27,42302.0,35.843,35.8519,35.7808,35.7985,42302.0
2021-08-17 12:40:00,40.27,40.28,40.24,40.24,23660.0,35.7985,35.8074,35.7719,35.7719,23660.0
2021-08-17 12:45:00,40.24,40.25,40.21,40.22,81814.0,35.7719,35.7808,35.7452,35.7541,81814.0
2021-08-17 12:50:00,40.23,40.23,40.13,40.15,65116.0,35.763,35.763,35.6741,35.6919,65116.0
2021-08-17 12:55:00,40.16,40.16,40.06,40.07,66916.0,35.7007,35.7007,35.6118,35.6207,66916.0
2021-08-17 13:00:00,40.07,40.14,40.07,40.13,38975.0,35.6207,35.683,35.6207,35.6741,38975.0
2021-08-17 13:05:00,40.14,40.16,40.12,40.16,18090.0,35.683,35.7007,35.6652,35.7007,18090.0
2021-08-17 13:10:00,40.16,40.22,40.15,40.22,16680.0,35.7007,35.7541,35.6919,35.7541,16680.0
2021-08-17 13:15:00,40.22,40.23,40.15,40.16,22039.0,35.7541,35.763,35.6919,35.7007,22039.0
2021-08-17 13:20:00,40.17,40.18,40.12,40.14,40887.0,35.7096,35.7185,35.6652,35.683,40887.0
2021-08-17 13:25:00,40.14,40.19,40.13,40.19,18284.0,35.683,35.7274,35.6741,35.7274,18284.0
2021-08-17 13:30:00,40.19,40.19,40.16,40.16,11860.0,35.7274,35.7274,35.7007,35.7007,11860.0
2021-08-17 13:35:00,40.16,40.16,40.11,40.12,35211.0,35.7007,35.7007,35.6563,35.6652,35211.0
2021-08-17 13:40:00,40.12,40.13,40.07,40.1,20555.0,35.6652,35.6741,35.6207,35.6474,20555.0
2021-08-17 13:45:00,40.09,40.1,40.03,40.06,17674.0,35.6385,35.6474,35.5852,35.6118,17674.0
2021-08-17 13:50:00,40.07,40.11,40.06,40.08,23839.0,35.6207,35.6563,35.6118,35.6296,23839.0
2021-08-17 13:55:00,40.09,40.14,40.09,40.14,16324.0,35.6385,35.683,35.6385,35.683,16324.0
2021-08-17 14:00:00,40.15,40.18,40.15,40.16,10343.0,35.6919,35.7185,35.6919,35.7007,10343.0
2021-08-17 14:05:00,40.17,40.2,40.16,40.19,15441.0,35.7096,35.7363,35.7007,35.7274,15441.0
2021-08-17 14:10:00,40.19,40.2,40.17,40.19,12711.0,35.7274,35.7363,35.7096,35.7274,12711.0
2021-08-17 14:15:00,40.19,40.22,40.18,40.21,14038.0,35.7274,35.7541,35.7185,35.7452,14038.0
2021-08-17 14:20:00,40.21,40.21,40.15,40.18,19965.0,35.7452,35.7452,35.6919,35.7185,19965.0
2021-08-17 14:25:00,40.18,40.18,40.11,40.12,16828.0,35.7185,35.7185,35.6563,35.6652,16828.0
2021-08-17 14:30:00,40.13,40.15,40.1,40.12,35793.0,35.6741,35.6919,35.6474,35.6652,35793.0
2021-08-17 14:35:00,40.12,40.12,40.08,40.09,11755.0,35.6652,35.6652,35.6296,35.6385,11755.0
2021-08-17 14:40:00,40.09,40.1,40.07,40.09,20070.0,35.6385,35.6474,35.6207,35.6385,20070.0
2021-08-17 14:45:00,40.09,40.16,40.09,40.16,9625.0,35.6385,35.7007,35.6385,35.7007,9625.0
2021-08-17 14:50:00,40.16,40.18,40.15,40.15,16882.0,35.7007,35.7185,35.6919,35.6919,16882.0
2021-08-17 14:55:00,40.16,40.21,40.15,40.21,17008.0,35.7007,35.7452,35.6919,35.7452,17008.0
2021-08-17 15:00:00,40.2,40.23,40.2,40.23,16686.0,35.7363,35.763,35.7363,35.763,16686.0
2021-08-17 15:05:00,40.23,40.23,40.2,40.23,17581.0,35.763,35.763,35.7363,35.763,17581.0
2021-08-17 15:10:00,40.23,40.25,40.18,40.18,22146.0,35.763,35.7808,35.7185,35.7185,22146.0
2021-08-17 15:15:00,40.18,40.19,40.16,40.19,25060.0,35.7185,35.7274,35.7007,35.7274,25060.0
2021-08-17 15:20:00,40.18,40.21,40.18,40.18,19041.0,35.7185,35.7452,35.7185,35.7185,19041.0
2021-08-17 15:25:00,40.19,40.22,40.17,40.21,41209.0,35.7274,35.7541,35.7096,35.7452,41209.0
2021-08-17 15:30:00,40.21,40.25,40.21,40.25,40267.0,35.7452,35.7808,35.7452,35.7808,40267.0
2021-08-17 15:35:00,40.26,40.29,40.25,40.27,56394.0,35.7896,35.8163,35.7808,35.7985,56394.0
2021-08-17 15:40:00,40.27,40.27,40.22,40.26,48593.0,35.7985,35.7985,35.7541,35.7896,48593.0
2021-08-17 15:45:00,40.26,40.3,40.22,40.27,90108.0,35.7896,35.8252,35.7541,35.7985,90108.0
2021-08-17 15:50:00,40.27,40.34,40.26,40.29,86662.0,35.7985,35.8608,35.7896,35.8163,86662.0
2021-08-17 15:55:00,40.28,40.38,40.28,40.38,226083.0,35.8074,35.8963,35.8074,35.8963,226083.0
2021-08-18 09:30:00,40.24,40.27,40.1,40.19,50510.0,35.7719,35.7985,35.6474,35.7274,50510.0
2021-08-18 09:35:00,40.21,40.45,40.2,40.42,58625.0,35.7452,35.9585,35.7363,35.9319,58625.0
2021-08-18 09:40:00,40.41,40.58,40.4,40.56,31132.0,35.923,36.0741,35.9141,36.0563,31132.0
2021-08-18 09:45:00,40.56,40.63,40.55,40.61,38817.0,36.0563,36.1186,36.0474,36.1008,38817.0
2021-08-18 09:50:00,40.62,40.69,40.56,40.69,47616.0,36.1097,36.1719,36.0563,36.1719,47616.0
2021-08-18 09:55:00,40.69,40.78,40.66,40.78,40909.0,36.1719,36.2519,36.1452,36.2519,40909.0
2021-08-18 10:00:00,40.77,40.91,40.77,40.88,48131.0,36.243,36.3675,36.243,36.3408,48131.0
2021-08-18 10:05:00,40.87,40.91,40.83,40.9,31095.0,36.3319,36.3675,36.2964,36.3586,31095.0
2021-08-18 10:10:00,40.9,40.96,40.89,40.95,50358.0,36.3586,36.4119,36.3497,36.403,50358.0
2021-08-18 10:15:00,40.95,41.03,40.88,41.02,96668.0,36.403,36.4741,36.3408,36.4653,96668.0
2021-08-18 10:20:00,41.02,41.02,40.98,41.01,46909.0,36.4653,36.4653,36.4297,36.4564,46909.0
2021-08-18 10:25:00,41.01,41.03,40.98,41.0,46549.0,36.4564,36.4741,36.4297,36.4475,46549.0
2021-08-18 10:30:00,41.0,41.06,40.98,40.99,91563.0,36.4475,36.5008,36.4297,36.4386,91563.0
2021-08-18 10:35:00,40.99,41.02,40.98,41.02,49067.0,36.4386,36.4653,36.4297,36.4653,49067.0
2021-08-18 10:40:00,41.02,41.05,40.98,41.04,28923.0,36.4653,36.4919,36.4297,36.483,28923.0
2021-08-18 10:45:00,41.04,41.04,40.9,40.94,61540.0,36.483,36.483,36.3586,36.3941,61540.0
2021-08-18 10:50:00,40.94,40.98,40.9,40.91,52491.0,36.3941,36.4297,36.3586,36.3675,52491.0
2021-08-18 10:55:00,40.9,40.93,40.8,40.8,79480.0,36.3586,36.3852,36.2697,36.2697,79480.0
2021-08-18 11:00:00,40.8,40.81,40.77,40.78,12476.0,36.2697,36.2786,36.243,36.2519,12476.0
2021-08-18 11:05:00,40.79,40.88,40.77,40.88,30215.0,36.2608,36.3408,36.243,36.3408,30215.0
2021-08-18 11:10:00,40.88,40.92,40.87,40.91,24792.0,36.3408,36.3764,36.3319,36.3675,24792.0
2021-08-18 11:15:00,40.91,40.92,40.81,40.87,53498.0,36.3675,36.3764,36.2786,36.3319,53498.0
2021-08-18 11:20:00,40.87,40.88,40.8,40.84,25813.0,36.3319,36.3408,36.2697,36.3052,25813.0
2021-08-18 11:25:00,40.84,40.85,40.79,40.81,51601.0,36.3052,36.3141,36.2608,36.2786,51601.0
2021-08-18 11:30:00,40.8,40.8,40.66,40.68,22512.0,36.2697,36.2697,36.1452,36.163,22512.0
2021-08-18 11:35:00,40.67,40.74,40.67,40.72,16653.0,36.1541,36.2163,36.1541,36.1986,16653.0
2021-08-18 11:40:00,40.71,40.72,40.66,40.68,12390.0,36.1897,36.1986,36.1452,36.163,12390.0
2021-08-18 11:45:00,40.68,40.71,40.6,40.6,18863.0,36.163,36.1897,36.0919,36.0919,18863.0
2021-08-18 11:50:00,40.6,40.6,40.55,40.56,23168.0,36.0919,36.0919,36.0474,36.0563,23168.0
2021-08-18 11:55:00,40.55,40.58,40.54,40.55,17445.0,36.0474,36.0741,36.0386,36.0474,17445.0
2021-08-18 12:00:00,40.55,40.58,40.53,40.57,18300.0,36.0474,36.0741,36.0297,36.0652,18300.0
2021-08-18 12:05:00,40.56,40.56,40.5,40.5,51529.0,36.0563,36.0563,36.003,36.003,51529.0
2021-08-18 12:10:00,40.51,40.64,40.5,40.63,60204.0,36.0119,36.1274,36.003,36.1186,60204.0
2021-08-18 12:15:00,40.64,40.69,40.56,40.57,76220.0,36.1274,36.1719,36.0563,36.0652,76220.0
2021-08-18 12:20:00,40.56,40.56,40.5,40.56,26713.0,36.0563,36.0563,36.003,36.0563,26713.0
2021-08-18 12:25:00,40.55,40.61,40.54,40.6,42934.0,36.0474,36.1008,36.0386,36.0919,42934.0
2021-08-18 12:30:00,40.6,40.62,40.58,40.61,19791.0,36.0919,36.1097,36.0741,36.1008,19791.0
2021-08-18 12:35:00,40.6,40.67,40.6,40.66,20487.0,36.0919,36.1541,36.0919,36.1452,20487.0
2021-08-18 12:40:00,40.66,40.67,40.65,40.65,22080.0,36.1452,36.1541,36.1363,36.1363,22080.0
2021-08-18 12:45:00,40.66,40.75,40.66,40.74,136606.0,36.1452,36.2252,36.1452,36.2163,136606.0
2021-08-18 12:50:00,40.73,40.78,40.72,40.77,20689.0,36.2075,36.2519,36.1986,36.243,20689.0
2021-08-18 12:55:00,40.77,40.85,40.76,40.84,47357.0,36.243,36.3141,36.2341,36.3052,47357.0
2021-08-18 13:00:00,40.84,40.87,40.82,40.83,19072.0,36.3052,36.3319,36.2875,36.2964,19072.0
2021-08-18 13:05:00,40.83,40.86,40.8,40.86,34813.0,36.2964,36.323,36.2697,36.323,34813.0
2021-08-18 13:10:00,40.86,40.87,40.84,40.86,21994.0,36.323,36.3319,36.3052,36.323,21994.0
2021-08-18 13:15:00,40.86,40.87,40.84,40.87,152565.0,36.323,36.3319,36.3052,36.3319,152565.0
2021-08-18 13:20:00,40.87,40.89,40.85,40.89,45874.0,36.3319,36.3497,36.3141,36.3497,45874.0
2021-08-18 13:25:00,40.89,40.91,40.84,40.91,87266.0,36.3497,36.3675,36.3052,36.3675,87266.0
2021-08-18 13:30:00,40.91,40.93,40.88,40.89,29259.0,36.3675,36.3852,36.3408,36.3497,29259.0
2021-08-18 13:35:00,40.89,40.92,40.88,40.91,22350.0,36.3497,36.3764,36.3408,36.3675,22350.0
2021-08-18 13:40:00,40.91,40.93,40.91,40.93,15012.0,36.3675,36.3852,36.3675,36.3852,15012.0
2021-08-18 13:45:00,40.93,40.96,40.92,40.96,24302.0,36.3852,36.4119,36.3764,36.4119,24302.0
2021-08-18 13:50:00,40.96,40.98,40.95,40.97,17309.0,36.4119,36.4297,36.403,36.4208,17309.0
2021-08-18 13:55:00,40.97,40.98,40.93,40.93,22164.0,36.4208,36.4297,36.3852,36.3852,22164.0
2021-08-18 14:00:00,40.93,41.03,40.93,41.02,36687.0,36.3852,36.4741,36.3852,36.4653,36687.0
2021-08-18 14:05:00,41.02,41.03,40.93,40.94,20002.0,36.4653,36.4741,36.3852,36.3941,20002.0
2021-08-18 14:10:00,40.94,40.97,40.84,40.9,149382.0,36.3941,36.4208,36.3052,36.3586,149382.0
2021-08-18 14:15:00,40.89,40.91,40.77,40.81,95150.0,36.3497,36.3675,36.243,36.2786,95150.0
2021-08-18 14:20:00,40.81,40.87,40.77,40.86,25903.0,36.2786,36.3319,36.243,36.323,25903.0
2021-08-18 14:25:00,40.87,40.92,40.86,40.91,12554.0,36.3319,36.3764,36.323,36.3675,12554.0
2021-08-18 14:30:00,40.91,40.99,40.91,40.98,24740.0,36.3675,36.4386,36.3675,36.4297,24740.0
2021-08-18 14:35:00,40.98,41.0,40.97,40.98,26481.0,36.4297,36.4475,36.4208,36.4297,26481.0
2021-08-18 14:40:00,40.98,40.98,40.93,40.95,55504.0,36.4297,36.4297,36.3852,36.403,55504.0
2021-08-18 14:45:00,40.95,40.96,40.9,40.91,21690.0,36.403,36.4119,36.3586,36.3675,21690.0
2021-08-18 14:50:00,40.91,40.94,40.85,40.89,26977.0,36.3675,36.3941,36.3141,36.3497,26977.0
2021-08-18 14:55:00,40.88,40.91,40.86,40.91,16969.0,36.3408,36.3675,36.323,36.3675,16969.0
2021-08-18 15:00:00,40.9,40.92,40.84,40.86,33733.0,36.3586,36.3764,36.3052,36.323,33733.0
2021-08-18 15:05:00,40.86,40.89,40.85,40.86,18499.0,36.323,36.3497,36.3141,36.323,18499.0
2021-08-18 15:10:00,40.85,40.89,40.84,40.85,37169.0,36.3141,36.3497,36.3052,36.3141,37169.0
2021-08-18 15:15:00,40.86,40.88,40.85,40.88,21894.0,36.323,36.3408,36.3141,36.3408,21894.0
2021-08-18 15:20:00,40.88,40.89,40.83,40.84,49445.0,36.3408,36.3497,36.2964,36.3052,49445.0
2021-08-18 15:25:00,40.84,40.85,40.77,40.77,49573.0,36.3052,36.3141,36.243,36.243,49573.0
2021-08-18 15:30:00,40.77,40.78,40.7,40.7,43902.0,36.243,36.2519,36.1808,36.1808,43902.0
2021-08-18 15:35:00,40.71,40.71,40.63,40.66,74496.0,36.1897,36.1897,36.1186,36.1452,74496.0
2021-08-18 15:40:00,40.65,40.73,40.63,40.73,93498.0,36.1363,36.2075,36.1186,36.2075,93498.0
2021-08-18 15:45:00,40.73,40.76,40.68,40.71,183272.0,36.2075,36.2341,36.163,36.1897,183272.0
2021-08-18 15:50:00,40.71,40.75,40.69,40.72,274722.0,36.1897,36.2252,36.1719,36.1986,274722.0
2021-08-18 15:55:00,40.72,40.72,40.55,40.6,331523.0,36.1986,36.1986,36.0474,36.0919,331523.0
2021-08-19 09:30:00,40.13,40.29,40.07,40.27,107409.0,35.6741,35.8163,35.6207,35.7985,107409.0
2021-08-19 09:35:00,40.27,40.34,40.16,40.24,192750.0,35.7985,35.8608,35.7007,35.7719,192750.0
2021-08-19 09:40:00,40.23,40.38,40.19,40.31,52337.0,35.763,35.8963,35.7274,35.8341,52337.0
2021-08-19 09:45:00,40.31,40.53,40.29,40.47,104954.0,35.8341,36.0297,35.8163,35.9763,104954.0
2021-08-19 09:50:00,40.46,40.61,40.45,40.6,37176.0,35.9674,36.1008,35.9585,36.0919,37176.0
2021-08-19 09:55:00,40.61,40.65,40.53,40.57,41954.0,36.1008,36.1363,36.0297,36.0652,41954.0
2021-08-19 10:00:00,40.56,40.7,40.56,40.68,37874.0,36.0563,36.1808,36.0563,36.163,37874.0
2021-08-19 10:05:00,40.68,40.7,40.64,40.67,25036.0,36.163,36.1808,36.1274,36.1541,25036.0
2021-08-19 10:10:00,40.68,40.74,40.66,40.72,26476.0,36.163,36.2163,36.1452,36.1986,26476.0
2021-08-19 10:15:00,40.73,40.84,40.68,40.84,31489.0,36.2075,36.3052,36.163,36.3052,31489.0
2021-08-19 10:20:00,40.84,40.84,40.75,40.76,18016.0,36.3052,36.3052,36.2252,36.2341,18016.0
2021-08-19 10:25:00,40.76,40.86,40.75,40.85,32625.0,36.2341,36.323,36.2252,36.3141,32625.0
2021-08-19 10:30:00,40.85,40.85,40.73,40.77,44493.0,36.3141,36.3141,36.2075,36.243,44493.0
2021-08-19 10:35:00,40.78,40.78,40.68,40.69,35661.0,36.2519,36.2519,36.163,36.1719,35661.0
2021-08-19 10:40:00,40.69,40.7,40.53,40.55,96498.0,36.1719,36.1808,36.0297,36.0474,96498.0
2021-08-19 10:45:00,40.55,40.56,40.5,40.54,61833.0,36.0474,36.0563,36.003,36.0386,61833.0
2021-08-19 10:50:00,40.54,40.71,40.53,40.68,63420.0,36.0386,36.1897,36.0297,36.163,63420.0
2021-08-19 10:55:00,40.69,40.83,40.68,40.83,29986.0,36.1719,36.2964,36.163,36.2964,29986.0
2021-08-19 11:00:00,40.83,40.86,40.78,40.82,41665.0,36.2964,36.323,36.2519,36.2875,41665.0
2021-08-19 11:05:00,40.82,40.84,40.68,40.69,33884.0,36.2875,36.3052,36.163,36.1719,33884.0
2021-08-19 11:10:00,40.67,40.72,40.65,40.7,100624.0,36.1541,36.1986,36.1363,36.1808,100624.0
2021-08-19 11:15:00,40.7,40.74,40.64,40.74,30596.0,36.1808,36.2163,36.1274,36.2163,30596.0
2021-08-19 11:20:00,40.74,40.75,40.71,40.75,22937.0,36.2163,36.2252,36.1897,36.2252,22937.0
2021-08-19 11:25:00,40.75,40.75,40.67,40.68,28538.0,36.2252,36.2252,36.1541,36.163,28538.0
2021-08-19 11:30:00,40.68,40.74,40.67,40.69,35607.0,36.163,36.2163,36.1541,36.1719,35607.0
2021-08-19 11:35:00,40.69,40.74,40.66,40.71,19194.0,36.1719,36.2163,36.1452,36.1897,19194.0
2021-08-19 11:40:00,40.71,40.88,40.71,40.88,20979.0,36.1897,36.3408,36.1897,36.3408,20979.0
2021-08-19 11:45:00,40.88,40.96,40.86,40.95,27505.0,36.3408,36.4119,36.323,36.403,27505.0
2021-08-19 11:50:00,40.95,41.01,40.95,40.97,61259.0,36.403,36.4564,36.403,36.4208,61259.0
2021-08-19 11:55:00,40.96,40.99,40.94,40.96,40255.0,36.4119,36.4386,36.3941,36.4119,40255.0
2021-08-19 12:00:00,40.97,40.99,40.93,40.94,26231.0,36.4208,36.4386,36.3852,36.3941,26231.0
2021-08-19 12:05:00,40.94,40.95,40.84,40.84,15206.0,36.3941,36.403,36.3052,36.3052,15206.0
2021-08-19 12:10:00,40.84,40.92,40.84,40.87,17281.0,36.3052,36.3764,36.3052,36.3319,17281.0
2021-08-19 12:15:00,40.86,40.87,40.84,40.84,15108.0,36.323,36.3319,36.3052,36.3052,15108.0
2021-08-19 12:20:00,40.84,40.86,40.81,40.84,17215.0,36.3052,36.323,36.2786,36.3052,17215.0
2021-08-19 12:25:00,40.84,40.87,40.83,40.85,13561.0,36.3052,36.3319,36.2964,36.3141,13561.0
2021-08-19 12:30:00,40.86,40.89,40.84,40.86,13736.0,36.323,36.3497,36.3052,36.323,13736.0
2021-08-19 12:35:00,40.87,40.92,40.84,40.91,32246.0,36.3319,36.3764,36.3052,36.3675,32246.0
2021-08-19 12:40:00,40.91,40.95,40.86,40.87,27680.0,36.3675,36.403,36.323,36.3319,27680.0
2021-08-19 12:45:00,40.87,40.9,40.87,40.89,20069.0,36.3319,36.3586,36.3319,36.3497,20069.0
2021-08-19 12:50:00,40.89,40.93,40.88,40.91,27433.0,36.3497,36.3852,36.3408,36.3675,27433.0
2021-08-19 12:55:00,40.91,40.95,40.9,40.95,23247.0,36.3675,36.403,36.3586,36.403,23247.0
2021-08-19 13:00:00,40.95,40.95,40.87,40.88,24935.0,36.403,36.403,36.3319,36.3408,24935.0
2021-08-19 13:05:00,40.89,40.89,40.86,40.87,36088.0,36.3497,36.3497,36.323,36.3319,36088.0
2021-08-19 13:10:00,40.86,40.91,40.86,40.89,27640.0,36.323,36.3675,36.323,36.3497,27640.0
2021-08-19 13:15:00,40.9,40.92,40.87,40.91,21584.0,36.3586,36.3764,36.3319,36.3675,21584.0
2021-08-19 13:20:00,40.92,40.93,40.89,40.91,25579.0,36.3764,36.3852,36.3497,36.3675,25579.0
2021-08-19 13:25:00,40.91,40.91,40.87,40.88,43706.0,36.3675,36.3675,36.3319,36.3408,43706.0
2021-08-19 13:30:00,40.88,40.89,40.82,40.83,43789.0,36.3408,36.3497,36.2875,36.2964,43789.0
2021-08-19 13:35:00,40.83,40.83,40.77,40.83,19088.0,36.2964,36.2964,36.243,36.2964,19088.0
2021-08-19 13:40:00,40.83,40.93,40.82,40.9,39171.0,36.2964,36.3852,36.2875,36.3586,39171.0
2021-08-19 13:45:00,40.89,40.93,40.87,40.89,70606.0,36.3497,36.3852,36.3319,36.3497,70606.0
2021-08-19 13:50:00,40.89,40.89,40.83,40.84,22940.0,36.3497,36.3497,36.2964,36.3052,22940.0
2021-08-19 13:55:00,40.84,40.84,40.75,40.76,21237.0,36.3052,36.3052,36.2252,36.2341,21237.0
2021-08-19 14:00:00,40.75,40.8,40.7,40.71,33948.0,36.2252,36.2697,36.1808,36.1897,33948.0
2021-08-19 14:05:00,40.7,40.73,40.67,40.72,20534.0,36.1808,36.2075,36.1541,36.1986,20534.0
2021-08-19 14:10:00,40.72,40.77,40.7,40.74,22795.0,36.1986,36.243,36.1808,36.2163,22795.0
2021-08-19 14:15:00,40.74,40.77,40.72,40.75,20440.0,36.2163,36.243,36.1986,36.2252,20440.0
2021-08-19 14:20:00,40.76,40.8,40.74,40.8,17852.0,36.2341,36.2697,36.2163,36.2697,17852.0
2021-08-19 14:25:00,40.79,40.82,40.69,40.7,27144.0,36.2608,36.2875,36.1719,36.1808,27144.0
2021-08-19 14:30:00,40.69,40.69,40.58,40.65,39250.0,36.1719,36.1719,36.0741,36.1363,39250.0
2021-08-19 14:35:00,40.65,40.73,40.64,40.71,35452.0,36.1363,36.2075,36.1274,36.1897,35452.0
2021-08-19 14:40:00,40.7,40.72,40.67,40.71,37872.0,36.1808,36.1986,36.1541,36.1897,37872.0
2021-08-19 14:45:00,40.69,40.72,40.68,40.72,24110.0,36.1719,36.1986,36.163,36.1986,24110.0
2021-08-19 14:50:00,40.71,40.81,40.68,40.8,33262.0,36.1897,36.2786,36.163,36.2697,33262.0
2021-08-19 14:55:00,40.8,40.82,40.79,40.8,13242.0,36.2697,36.2875,36.2608,36.2697,13242.0
2021-08-19 15:00:00,40.81,40.86,40.81,40.86,32026.0,36.2786,36.323,36.2786,36.323,32026.0
2021-08-19 15:05:00,40.86,40.89,40.84,40.86,92695.0,36.323,36.3497,36.3052,36.323,92695.0
2021-08-19 15:10:00,40.86,40.86,40.78,40.78,24421.0,36.323,36.323,36.2519,36.2519,24421.0
2021-08-19 15:15:00,40.79,40.81,40.78,40.8,27086.0,36.2608,36.2786,36.2519,36.2697,27086.0
2021-08-19 15:20:00,40.8,40.84,40.78,40.83,26240.0,36.2697,36.3052,36.2519,36.2964,26240.0
2021-08-19 15:25:00,40.84,40.9,40.84,40.9,30704.0,36.3052,36.3586,36.3052,36.3586,30704.0
2021-08-19 15:30:00,40.9,40.9,40.81,40.88,72991.0,36.3586,36.3586,36.2786,36.3408,72991.0
2021-08-19 15:35:00,40.88,40.9,40.81,40.84,100513.0,36.3408,36.3586,36.2786,36.3052,100513.0
2021-08-19 15:40:00,40.84,40.86,40.76,40.8,81537.0,36.3052,36.323,36.2341,36.2697,81537.0
2021-08-19 15:45:00,40.8,40.81,40.75,40.81,93015.0,36.2697,36.2786,36.2252,36.2786,93015.0
2021-08-19 15:50:00,40.81,40.87,40.78,40.83,127464.0,36.2786,36.3319,36.2519,36.2964,127464.0
2021-08-19 15:55:00,40.83,40.89,40.79,40.88,321099.0,36.2964,36.3497,36.2608,36.3408,321099.0
2021-08-20 09:30:00,40.6,40.88,40.6,40.86,270470.0,36.0919,36.3408,36.0919,36.323,270470.0
2021-08-20 09:35:00,40.88,41.03,40.87,40.98,91845.0,36.3408,36.4741,36.3319,36.4297,91845.0
2021-08-20 09:40:00,40.99,41.01,40.85,41.01,91650.0,36.4386,36.4564,36.3141,36.4564,91650.0
2021-08-20 09:45:00,41.03,41.17,41.02,41.13,71624.0,36.4741,36.5986,36.4653,36.563,71624.0
2021-08-20 09:50:00,41.13,41.16,40.99,41.02,53834.0,36.563,36.5897,36.4386,36.4653,53834.0
2021-08-20 09:55:00,41.03,41.09,40.98,41.02,49082.0,36.4741,36.5275,36.4297,36.4653,49082.0
2021-08-20 10:00:00,41.02,41.02,40.92,41.02,34877.0,36.4653,36.4653,36.3764,36.4653,34877.0
2021-08-20 10:05:00,41.02,41.07,41.01,41.02,41729.0,36.4653,36.5097,36.4564,36.4653,41729.0
2021-08-20 10:10:00,41.02,41.06,40.94,40.95,39448.0,36.4653,36.5008,36.3941,36.403,39448.0
2021-08-20 10:15:00,40.96,40.97,40.82,40.91,20430.0,36.4119,36.4208,36.2875,36.3675,20430.0
2021-08-20 10:20:00,40.91,40.98,40.91,40.96,23793.0,36.3675,36.4297,36.3675,36.4119,23793.0
2021-08-20 10:25:00,40.96,40.97,40.88,40.9,17400.0,36.4119,36.4208,36.3408,36.3586,17400.0
2021-08-20 10:30:00,40.9,40.93,40.86,40.86,30609.0,36.3586,36.3852,36.323,36.323,30609.0
2021-08-20 10:35:00,40.86,40.89,40.7,40.72,153857.0,36.323,36.3497,36.1808,36.1986,153857.0
2021-08-20 10:40:00,40.72,40.73,40.63,40.65,159583.0,36.1986,36.2075,36.1186,36.1363,159583.0
2021-08-20 10:45:00,40.66,40.72,40.65,40.66,89412.0,36.1452,36.1986,36.1363,36.1452,89412.0
2021-08-20 10:50:00,40.65,40.65,40.58,40.59,55273.0,36.1363,36.1363,36.0741,36.083,55273.0
2021-08-20 10:55:00,40.6,40.62,40.54,40.55,35522.0,36.0919,36.1097,36.0386,36.0474,35522.0
2021-08-20 11:00:00,40.55,40.59,40.48,40.48,37233.0,36.0474,36.083,35.9852,35.9852,37233.0
2021-08-20 11:05:00,40.49,40.56,40.47,40.55,39198.0,35.9941,36.0563,35.9763,36.0474,39198.0
2021-08-20 11:10:00,40.54,40.56,40.53,40.54,24071.0,36.0386,36.0563,36.0297,36.0386,24071.0
2021-08-20 11:15:00,40.55,40.57,40.48,40.48,51959.0,36.0474,36.0652,35.9852,35.9852,51959.0
2021-08-20 11:20:00,40.48,40.51,40.44,40.46,123021.0,35.9852,36.0119,35.9497,35.9674,123021.0
2021-08-20 11:25:00,40.47,40.48,40.35,40.36,36879.0,35.9763,35.9852,35.8696,35.8785,36879.0
2021-08-20 11:30:00,40.37,40.39,40.35,40.38,36955.0,35.8874,35.9052,35.8696,35.8963,36955.0
2021-08-20 11:35:00,40.38,40.38,40.32,40.32,52689.0,35.8963,35.8963,35.843,35.843,52689.0
2021-08-20 11:40:00,40.33,40.37,40.26,40.26,162197.0,35.8519,35.8874,35.7896,35.7896,162197.0
2021-08-20 11:45:00,40.27,40.31,40.22,40.25,104893.0,35.7985,35.8341,35.7541,35.7808,104893.0
2021-08-20 11:50:00,40.25,40.26,40.21,40.22,73420.0,35.7808,35.7896,35.7452,35.7541,73420.0
2021-08-20 11:55:00,40.21,40.21,40.13,40.13,68153.0,35.7452,35.7452,35.6741,35.6741,68153.0
2021-08-20 12:00:00,40.13,40.23,40.1,40.22,103510.0,35.6741,35.763,35.6474,35.7541,103510.0
2021-08-20 12:05:00,40.23,40.28,40.19,40.21,28035.0,35.763,35.8074,35.7274,35.7452,28035.0
2021-08-20 12:10:00,40.2,40.24,40.18,40.23,26417.0,35.7363,35.7719,35.7185,35.763,26417.0
2021-08-20 12:15:00,40.23,40.26,40.2,40.24,95739.0,35.763,35.7896,35.7363,35.7719,95739.0
2021-08-20 12:20:00,40.25,40.29,40.24,40.27,39378.0,35.7808,35.8163,35.7719,35.7985,39378.0
2021-08-20 12:25:00,40.27,40.41,40.25,40.4,96324.0,35.7985,35.923,35.7808,35.9141,96324.0
2021-08-20 12:30:00,40.4,40.43,40.25,40.32,243808.0,35.9141,35.9408,35.7808,35.843,243808.0
2021-08-20 12:35:00,40.32,40.44,40.32,40.41,20552.0,35.843,35.9497,35.843,35.923,20552.0
2021-08-20 12:40:00,40.42,40.45,40.38,40.39,46469.0,35.9319,35.9585,35.8963,35.9052,46469.0
2021-08-20 12:45:00,40.39,40.48,40.37,40.44,50630.0,35.9052,35.9852,35.8874,35.9497,50630.0
2021-08-20 12:50:00,40.44,40.44,40.39,40.42,20413.0,35.9497,35.9497,35.9052,35.9319,20413.0
2021-08-20 12:55:00,40.43,40.45,40.4,40.41,16774.0,35.9408,35.9585,35.9141,35.923,16774.0
2021-08-20 13:00:00,40.42,40.46,40.42,40.43,35823.0,35.9319,35.9674,35.9319,35.9408,35823.0
2021-08-20 13:05:00,40.43,40.54,40.43,40.51,71060.0,35.9408,36.0386,35.9408,36.0119,71060.0
2021-08-20 13:10:00,40.51,40.56,40.5,40.55,23930.0,36.0119,36.0563,36.003,36.0474,23930.0
2021-08-20 13:15:00,40.55,40.61,40.53,40.61,20488.0,36.0474,36.1008,36.0297,36.1008,20488.0
2021-08-20 13:20:00,40.6,40.62,40.56,40.59,152010.0,36.0919,36.1097,36.0563,36.083,152010.0
2021-08-20 13:25:00,40.59,40.61,40.53,40.59,157329.0,36.083,36.1008,36.0297,36.083,157329.0
2021-08-20 13:30:00,40.59,40.59,40.47,40.48,289404.0,36.083,36.083,35.9763,35.9852,289404.0
2021-08-20 13:35:00,40.48,40.49,40.4,40.43,57512.0,35.9852,35.9941,35.9141,35.9408,57512.0
2021-08-20 13:40:00,40.43,40.45,40.38,40.39,78789.0,35.9408,35.9585,35.8963,35.9052,78789.0
2021-08-20 13:45:00,40.39,40.39,40.34,40.34,18059.0,35.9052,35.9052,35.8608,35.8608,18059.0
2021-08-20 13:50:00,40.33,40.35,40.27,40.3,22623.0,35.8519,35.8696,35.7985,35.8252,22623.0
2021-08-20 13:55:00,40.3,40.3,40.24,40.25,17769.0,35.8252,35.8252,35.7719,35.7808,17769.0
2021-08-20 14:00:00,40.25,40.35,40.25,40.34,51404.0,35.7808,35.8696,35.7808,35.8608,51404.0
2021-08-20 14:05:00,40.34,40.41,40.33,40.36,26693.0,35.8608,35.923,35.8519,35.8785,26693.0
2021-08-20 14:10:00,40.36,40.37,40.34,40.34,17961.0,35.8785,35.8874,35.8608,35.8608,17961.0
2021-08-20 14:15:00,40.34,40.38,40.34,40.34,28272.0,35.8608,35.8963,35.8608,35.8608,28272.0
2021-08-20 14:20:00,40.34,40.34,40.24,40.24,58123.0,35.8608,35.8608,35.7719,35.7719,58123.0
2021-08-20 14:25:00,40.25,40.31,40.24,40.27,34573.0,35.7808,35.8341,35.7719,35.7985,34573.0
2021-08-20 14:30:00,40.28,40.28,40.23,40.26,27576.0,35.8074,35.8074,35.763,35.7896,27576.0
2021-08-20 14:35:00,40.26,40.33,40.25,40.29,25741.0,35.7896,35.8519,35.7808,35.8163,25741.0
2021-08-20 14:40:00,40.28,40.3,40.26,40.26,26459.0,35.8074,35.8252,35.7896,35.7896,26459.0
2021-08-20 14:45:00,40.27,40.27,40.23,40.23,22124.0,35.7985,35.7985,35.763,35.763,22124.0
2021-08-20 14:50:00,40.23,40.29,40.21,40.27,70809.0,35.763,35.8163,35.7452,35.7985,70809.0
2021-08-20 14:55:00,40.27,40.29,40.25,40.29,19724.0,35.7985,35.8163,35.7808,35.8163,19724.0
2021-08-20 15:00:00,40.29,40.34,40.27,40.32,22587.0,35.8163,35.8608,35.7985,35.843,22587.0
2021-08-20 15:05:00,40.32,40.34,40.28,40.28,25767.0,35.843,35.8608,35.8074,35.8074,25767.0
2021-08-20 15:10:00,40.28,40.29,40.27,40.29,19257.0,35.8074,35.8163,35.7985,35.8163,19257.0
2021-08-20 15:15:00,40.28,40.3,40.22,40.23,69330.0,35.8074,35.8252,35.7541,35.763,69330.0
2021-08-20 15:20:00,40.22,40.28,40.22,40.26,53071.0,35.7541,35.8074,35.7541,35.7896,53071.0
2021-08-20 15:25:00,40.26,40.3,40.25,40.29,38027.0,35.7896,35.8252,35.7808,35.8163,38027.0
2021-08-20 15:30:00,40.29,40.29,40.24,40.25,50492.0,35.8163,35.8163,35.7719,35.7808,50492.0
2021-08-20 15:35:00,40.25,40.29,40.24,40.26,77040.0,35.7808,35.8163,35.7719,35.7896,77040.0
2021-08-20 15:40:00,40.26,40.28,40.22,40.26,56681.0,35.7896,35.8074,35.7541,35.7896,56681.0
2021-08-20 15:45:00,40.26,40.28,40.23,40.23,72851.0,35.7896,35.8074,35.763,35.763,72851.0
2021-08-20 15:50:00,40.24,40.28,40.19,40.23,187059.0,35.7719,35.8074,35.7274,35.763,187059.0
2021-08-20 15:55:00,40.23,40.24,40.15,40.17,469299.0,35.763,35.7719,35.6919,35.7096,469299.0
2021-08-23 09:30:00,40.35,40.44,40.32,40.37,88970.0,35.8696,35.9497,35.843,35.8874,88970.0
2021-08-23 09:35:00,40.39,40.44,40.37,40.4,50765.0,35.9052,35.9497,35.8874,35.9141,50765.0
2021-08-23 09:40:00,40.4,40.41,40.28,40.29,42396.0,35.9141,35.923,35.8074,35.8163,42396.0
2021-08-23 09:45:00,40.29,40.29,40.14,40.21,44765.0,35.8163,35.8163,35.683,35.7452,44765.0
2021-08-23 09:50:00,40.21,40.25,40.18,40.2,73457.0,35.7452,35.7808,35.7185,35.7363,73457.0
2021-08-23 09:55:00,40.2,40.23,40.18,40.19,38632.0,35.7363,35.763,35.7185,35.7274,38632.0
2021-08-23 10:00:00,40.19,40.23,40.14,40.15,80065.0,35.7274,35.763,35.683,35.6919,80065.0
2021-08-23 10:05:00,40.15,40.15,39.97,39.98,66395.0,35.6919,35.6919,35.5318,35.5407,66395.0
2021-08-23 10:10:00,39.98,40.06,39.97,40.04,75904.0,35.5407,35.6118,35.5318,35.5941,75904.0
2021-08-23 10:15:00,40.04,40.07,39.99,40.05,241451.0,35.5941,35.6207,35.5496,35.603,241451.0
2021-08-23 10:20:00,40.05,40.06,40.0,40.02,279245.0,35.603,35.6118,35.5585,35.5763,279245.0
2021-08-23 10:25:00,40.02,40.05,39.89,39.89,90165.0,35.5763,35.603,35.4607,35.4607,90165.0
2021-08-23 10:30:00,39.89,39.93,39.87,39.9,100318.0,35.4607,35.4963,35.4429,35.4696,100318.0
2021-08-23 10:35:00,39.9,39.99,39.83,39.98,137440.0,35.4696,35.5496,35.4074,35.5407,137440.0
2021-08-23 10:40:00,39.99,40.22,39.98,40.18,96152.0,35.5496,35.7541,35.5407,35.7185,96152.0
2021-08-23 10:45:00,40.19,40.25,40.15,40.2,62397.0,35.7274,35.7808,35.6919,35.7363,62397.0
2021-08-23 10:50:00,40.21,40.26,40.15,40.23,61187.0,35.7452,35.7896,35.6919,35.763,61187.0
2021-08-23 10:55:00,40.23,40.3,40.22,40.27,41530.0,35.763,35.8252,35.7541,35.7985,41530.0
2021-08-23 11:00:00,40.26,40.42,40.23,40.41,33715.0,35.7896,35.9319,35.763,35.923,33715.0
2021-08-23 11:05:00,40.41,40.49,40.41,40.46,30988.0,35.923,35.9941,35.923,35.9674,30988.0
2021-08-23 11:10:00,40.46,40.49,40.45,40.46,17500.0,35.9674,35.9941,35.9585,35.9674,17500.0
2021-08-23 11:15:00,40.47,40.49,40.4,40.43,25784.0,35.9763,35.9941,35.9141,35.9408,25784.0
2021-08-23 11:20:00,40.43,40.46,40.42,40.44,17064.0,35.9408,35.9674,35.9319,35.9497,17064.0
2021-08-23 11:25:00,40.45,40.45,40.39,40.4,20169.0,35.9585,35.9585,35.9052,35.9141,20169.0
2021-08-23 11:30:00,40.41,40.42,40.38,40.39,24241.0,35.923,35.9319,35.8963,35.9052,24241.0
2021-08-23 11:35:00,40.39,40.45,40.38,40.45,9588.0,35.9052,35.9585,35.8963,35.9585,9588.0
2021-08-23 11:40:00,40.45,40.46,40.41,40.45,17166.0,35.9585,35.9674,35.923,35.9585,17166.0
2021-08-23 11:45:00,40.45,40.47,40.41,40.41,15904.0,35.9585,35.9763,35.923,35.923,15904.0
2021-08-23 11:50:00,40.41,40.44,40.38,40.4,22695.0,35.923,35.9497,35.8963,35.9141,22695.0
2021-08-23 11:55:00,40.41,40.47,40.41,40.45,7918.0,35.923,35.9763,35.923,35.9585,7918.0
2021-08-23 12:00:00,40.45,40.48,40.44,40.45,20604.0,35.9585,35.9852,35.9497,35.9585,20604.0
2021-08-23 12:05:00,40.44,40.45,40.39,40.4,20890.0,35.9497,35.9585,35.9052,35.9141,20890.0
2021-08-23 12:10:00,40.4,40.41,40.38,40.39,9876.0,35.9141,35.923,35.8963,35.9052,9876.0
2021-08-23 12:15:00,40.39,40.42,40.37,40.42,18123.0,35.9052,35.9319,35.8874,35.9319,18123.0
2021-08-23 12:20:00,40.42,40.46,40.41,40.45,10209.0,35.9319,35.9674,35.923,35.9585,10209.0
2021-08-23 12:25:00,40.44,40.45,40.41,40.43,14777.0,35.9497,35.9585,35.923,35.9408,14777.0
2021-08-23 12:30:00,40.44,40.44,40.4,40.42,19834.0,35.9497,35.9497,35.9141,35.9319,19834.0
2021-08-23 12:35:00,40.41,40.43,40.4,40.43,38425.0,35.923,35.9408,35.9141,35.9408,38425.0
2021-08-23 12:40:00,40.43,40.51,40.43,40.48,40385.0,35.9408,36.0119,35.9408,35.9852,40385.0
2021-08-23 12:45:00,40.49,40.49,40.45,40.45,40296.0,35.9941,35.9941,35.9585,35.9585,40296.0
2021-08-23 12:50:00,40.45,40.47,40.42,40.46,43830.0,35.9585,35.9763,35.9319,35.9674,43830.0
2021-08-23 12:55:00,40.47,40.56,40.47,40.56,25680.0,35.9763,36.0563,35.9763,36.0563,25680.0
2021-08-23 13:00:00,40.56,40.59,40.56,40.58,22075.0,36.0563,36.083,36.0563,36.0741,22075.0
2021-08-23 13:05:00,40.59,40.61,40.58,40.61,11743.0,36.083,36.1008,36.0741,36.1008,11743.0
2021-08-23 13:10:00,40.6,40.63,40.58,40.62,14645.0,36.0919,36.1186,36.0741,36.1097,14645.0
2021-08-23 13:15:00,40.61,40.62,40.58,40.61,14171.0,36.1008,36.1097,36.0741,36.1008,14171.0
2021-08-23 13:20:00,40.6,40.62,40.59,40.62,20015.0,36.0919,36.1097,36.083,36.1097,20015.0
2021-08-23 13:25:00,40.62,40.62,40.56,40.58,25816.0,36.1097,36.1097,36.0563,36.0741,25816.0
2021-08-23 13:30:00,40.58,40.58,40.54,40.58,8680.0,36.0741,36.0741,36.0386,36.0741,8680.0
2021-08-23 13:35:00,40.58,40.58,40.49,40.52,21710.0,36.0741,36.0741,35.9941,36.0208,21710.0
2021-08-23 13:40:00,40.52,40.54,40.5,40.53,10491.0,36.0208,36.0386,36.003,36.0297,10491.0
2021-08-23 13:45:00,40.53,40.54,40.5,40.52,13270.0,36.0297,36.0386,36.003,36.0208,13270.0
2021-08-23 13:50:00,40.52,40.55,40.52,40.53,8553.0,36.0208,36.0474,36.0208,36.0297,8553.0
2021-08-23 13:55:00,40.54,40.57,40.54,40.56,6507.0,36.0386,36.0652,36.0386,36.0563,6507.0
2021-08-23 14:00:00,40.55,40.63,40.55,40.61,33931.0,36.0474,36.1186,36.0474,36.1008,33931.0
2021-08-23 14:05:00,40.6,40.61,40.57,40.58,13190.0,36.0919,36.1008,36.0652,36.0741,13190.0
2021-08-23 14:10:00,40.58,40.59,40.54,40.54,24009.0,36.0741,36.083,36.0386,36.0386,24009.0
2021-08-23 14:15:00,40.54,40.55,40.52,40.54,9954.0,36.0386,36.0474,36.0208,36.0386,9954.0
2021-08-23 14:20:00,40.54,40.54,40.5,40.52,15221.0,36.0386,36.0386,36.003,36.0208,15221.0
2021-08-23 14:25:00,40.52,40.55,40.49,40.54,29219.0,36.0208,36.0474,35.9941,36.0386,29219.0
2021-08-23 14:30:00,40.55,40.56,40.52,40.55,16247.0,36.0474,36.0563,36.0208,36.0474,16247.0
2021-08-23 14:35:00,40.55,40.57,40.54,40.55,11448.0,36.0474,36.0652,36.0386,36.0474,11448.0
2021-08-23 14:40:00,40.55,40.56,40.52,40.55,16562.0,36.0474,36.0563,36.0208,36.0474,16562.0
2021-08-23 14:45:00,40.55,40.56,40.54,40.55,20359.0,36.0474,36.0563,36.0386,36.0474,20359.0
2021-08-23 14:50:00,40.55,40.55,40.5,40.51,26479.0,36.0474,36.0474,36.003,36.0119,26479.0
2021-08-23 14:55:00,40.51,40.51,40.49,40.5,26476.0,36.0119,36.0119,35.9941,36.003,26476.0
2021-08-23 15:00:00,40.51,40.54,40.5,40.52,38536.0,36.0119,36.0386,36.003,36.0208,38536.0
2021-08-23 15:05:00,40.52,40.53,40.49,40.5,30952.0,36.0208,36.0297,35.9941,36.003,30952.0
2021-08-23 15:10:00,40.49,40.5,40.44,40.45,53398.0,35.9941,36.003,35.9497,35.9585,53398.0
2021-08-23 15:15:00,40.45,40.47,40.43,40.46,39924.0,35.9585,35.9763,35.9408,35.9674,39924.0
2021-08-23 15:20:00,40.46,40.49,40.45,40.48,38025.0,35.9674,35.9941,35.9585,35.9852,38025.0
2021-08-23 15:25:00,40.48,40.53,40.47,40.52,27034.0,35.9852,36.0297,35.9763,36.0208,27034.0
2021-08-23 15:30:00,40.52,40.54,40.49,40.54,46471.0,36.0208,36.0386,35.9941,36.0386,46471.0
2021-08-23 15:35:00,40.54,40.54,40.5,40.51,52807.0,36.0386,36.0386,36.003,36.0119,52807.0
2021-08-23 15:40:00,40.51,40.53,40.48,40.5,85441.0,36.0119,36.0297,35.9852,36.003,85441.0
2021-08-23 15:45:00,40.5,40.51,40.49,40.51,109716.0,36.003,36.0119,35.9941,36.0119,109716.0
2021-08-23 15:50:00,40.5,40.5,40.42,40.44,129753.0,36.003,36.003,35.9319,35.9497,129753.0
2021-08-23 15:55:00,40.44,40.45,40.39,40.42,359793.0,35.9497,35.9585,35.9052,35.9319,359793.0
2021-08-24 09:30:00,40.63,40.7,40.56,40.58,98331.0,36.1186,36.1808,36.0563,36.0741,98331.0
2021-08-24 09:35:00,40.59,40.63,40.51,40.51,38667.0,36.083,36.1186,36.0119,36.0119,38667.0
2021-08-24 09:40:00,40.52,40.53,40.46,40.48,44961.0,36.0208,36.0297,35.9674,35.9852,44961.0
2021-08-24 09:45:00,40.49,40.58,40.49,40.52,151424.0,35.9941,36.0741,35.9941,36.0208,151424.0
2021-08-24 09:50:00,40.52,40.63,40.48,40.6,54530.0,36.0208,36.1186,35.9852,36.0919,54530.0
2021-08-24 09:55:00,40.59,40.72,40.58,40.71,11028.0,36.083,36.1986,36.0741,36.1897,11028.0
2021-08-24 10:00:00,40.72,40.75,40.67,40.68,29007.0,36.1986,36.2252,36.1541,36.163,29007.0
2021-08-24 10:05:00,40.67,40.67,40.55,40.56,23254.0,36.1541,36.1541,36.0474,36.0563,23254.0
2021-08-24 10:10:00,40.56,40.58,40.5,40.55,43491.0,36.0563,36.0741,36.003,36.0474,43491.0
2021-08-24 10:15:00,40.55,40.61,40.5,40.59,105831.0,36.0474,36.1008,36.003,36.083,105831.0
2021-08-24 10:20:00,40.58,40.6,40.54,40.57,11416.0,36.0741,36.0919,36.0386,36.0652,11416.0
2021-08-24 10:25:00,40.57,40.59,40.51,40.56,23277.0,36.0652,36.083,36.0119,36.0563,23277.0
2021-08-24 10:30:00,40.57,40.61,40.52,40.59,54293.0,36.0652,36.1008,36.0208,36.083,54293.0
2021-08-24 10:35:00,40.6,40.72,40.6,40.66,57812.0,36.0919,36.1986,36.0919,36.1452,57812.0
2021-08-24 10:40:00,40.66,40.67,40.57,40.59,25634.0,36.1452,36.1541,36.0652,36.083,25634.0
2021-08-24 10:45:00,40.59,40.64,40.58,40.64,10615.0,36.083,36.1274,36.0741,36.1274,10615.0
2021-08-24 10:50:00,40.64,40.68,40.6,40.61,20475.0,36.1274,36.163,36.0919,36.1008,20475.0
2021-08-24 10:55:00,40.6,40.6,40.49,40.5,65307.0,36.0919,36.0919,35.9941,36.003,65307.0
2021-08-24 11:00:00,40.5,40.55,40.47,40.53,46397.0,36.003,36.0474,35.9763,36.0297,46397.0
2021-08-24 11:05:00,40.53,40.54,40.48,40.52,20090.0,36.0297,36.0386,35.9852,36.0208,20090.0
2021-08-24 11:10:00,40.52,40.53,40.49,40.5,99230.0,36.0208,36.0297,35.9941,36.003,99230.0
2021-08-24 11:15:00,40.5,40.51,40.46,40.48,27360.0,36.003,36.0119,35.9674,35.9852,27360.0
2021-08-24 11:20:00,40.48,40.51,40.44,40.44,21373.0,35.9852,36.0119,35.9497,35.9497,21373.0
2021-08-24 11:25:00,40.44,40.45,40.4,40.41,44459.0,35.9497,35.9585,35.9141,35.923,44459.0
2021-08-24 11:30:00,40.39,40.41,40.35,40.35,20485.0,35.9052,35.923,35.8696,35.8696,20485.0
2021-08-24 11:35:00,40.36,40.4,40.35,40.38,22746.0,35.8785,35.9141,35.8696,35.8963,22746.0
2021-08-24 11:40:00,40.38,40.4,40.35,40.4,41810.0,35.8963,35.9141,35.8696,35.9141,41810.0
2021-08-24 11:45:00,40.4,40.45,40.36,40.41,51951.0,35.9141,35.9585,35.8785,35.923,51951.0
2021-08-24 11:50:00,40.42,40.43,40.41,40.43,10715.0,35.9319,35.9408,35.923,35.9408,10715.0
2021-08-24 11:55:00,40.42,40.49,40.41,40.48,16644.0,35.9319,35.9941,35.923,35.9852,16644.0
2021-08-24 12:00:00,40.48,40.51,40.48,40.48,29764.0,35.9852,36.0119,35.9852,35.9852,29764.0
2021-08-24 12:05:00,40.48,40.49,40.43,40.47,20118.0,35.9852,35.9941,35.9408,35.9763,20118.0
2021-08-24 12:10:00,40.47,40.48,40.44,40.45,15032.0,35.9763,35.9852,35.9497,35.9585,15032.0
2021-08-24 12:15:00,40.45,40.49,40.44,40.48,36661.0,35.9585,35.9941,35.9497,35.9852,36661.0
2021-08-24 12:20:00,40.48,40.49,40.46,40.47,64496.0,35.9852,35.9941,35.9674,35.9763,64496.0
2021-08-24 12:25:00,40.47,40.47,40.43,40.46,33525.0,35.9763,35.9763,35.9408,35.9674,33525.0
2021-08-24 12:30:00,40.46,40.48,40.43,40.47,64193.0,35.9674,35.9852,35.9408,35.9763,64193.0
2021-08-24 12:35:00,40.47,40.48,40.43,40.43,45373.0,35.9763,35.9852,35.9408,35.9408,45373.0
2021-08-24 12:40:00,40.43,40.44,40.41,40.43,47724.0,35.9408,35.9497,35.923,35.9408,47724.0
2021-08-24 12:45:00,40.43,40.44,40.42,40.43,46483.0,35.9408,35.9497,35.9319,35.9408,46483.0
2021-08-24 12:50:00,40.43,40.48,40.41,40.48,32746.0,35.9408,35.9852,35.923,35.9852,32746.0
2021-08-24 12:55:00,40.48,40.48,40.45,40.45,17254.0,35.9852,35.9852,35.9585,35.9585,17254.0
2021-08-24 13:00:00,40.46,40.51,40.42,40.45,65387.0,35.9674,36.0119,35.9319,35.9585,65387.0
2021-08-24 13:05:00,40.45,40.46,40.4,40.46,70765.0,35.9585,35.9674,35.9141,35.9674,70765.0
2021-08-24 13:10:00,40.46,40.46,40.42,40.42,18452.0,35.9674,35.9674,35.9319,35.9319,18452.0
2021-08-24 13:15:00,40.43,40.43,40.4,40.41,26320.0,35.9408,35.9408,35.9141,35.923,26320.0
2021-08-24 13:20:00,40.41,40.42,40.39,40.42,19175.0,35.923,35.9319,35.9052,35.9319,19175.0
2021-08-24 13:25:00,40.41,40.42,40.38,40.39,25853.0,35.923,35.9319,35.8963,35.9052,25853.0
2021-08-24 13:30:00,40.39,40.5,40.38,40.47,27946.0,35.9052,36.003,35.8963,35.9763,27946.0
2021-08-24 13:35:00,40.47,40.48,40.44,40.44,12675.0,35.9763,35.9852,35.9497,35.9497,12675.0
2021-08-24 13:40:00,40.45,40.46,40.44,40.45,9565.0,35.9585,35.9674,35.9497,35.9585,9565.0
2021-08-24 13:45:00,40.45,40.46,40.43,40.44,13995.0,35.9585,35.9674,35.9408,35.9497,13995.0
2021-08-24 13:50:00,40.44,40.45,40.43,40.45,16780.0,35.9497,35.9585,35.9408,35.9585,16780.0
2021-08-24 13:55:00,40.44,40.47,40.43,40.45,36109.0,35.9497,35.9763,35.9408,35.9585,36109.0
2021-08-24 14:00:00,40.44,40.46,40.43,40.43,25342.0,35.9497,35.9674,35.9408,35.9408,25342.0
2021-08-24 14:05:00,40.43,40.44,40.42,40.44,20714.0,35.9408,35.9497,35.9319,35.9497,20714.0
2021-08-24 14:10:00,40.44,40.5,40.42,40.5,16581.0,35.9497,36.003,35.9319,36.003,16581.0
2021-08-24 14:15:00,40.5,40.5,40.47,40.5,15956.0,36.003,36.003,35.9763,36.003,15956.0
2021-08-24 14:20:00,40.5,40.65,40.49,40.64,198600.0,36.003,36.1363,35.9941,36.1274,198600.0
2021-08-24 14:25:00,40.65,40.67,40.58,40.61,46512.0,36.1363,36.1541,36.0741,36.1008,46512.0
2021-08-24 14:30:00,40.6,40.62,40.58,40.59,15283.0,36.0919,36.1097,36.0741,36.083,15283.0
2021-08-24 14:35:00,40.59,40.61,40.56,40.61,36722.0,36.083,36.1008,36.0563,36.1008,36722.0
2021-08-24 14:40:00,40.61,40.66,40.6,40.65,25444.0,36.1008,36.1452,36.0919,36.1363,25444.0
2021-08-24 14:45:00,40.66,40.7,40.65,40.69,42085.0,36.1452,36.1808,36.1363,36.1719,42085.0
2021-08-24 14:50:00,40.7,40.71,40.66,40.68,22101.0,36.1808,36.1897,36.1452,36.163,22101.0
2021-08-24 14:55:00,40.68,40.69,40.64,40.65,19961.0,36.163,36.1719,36.1274,36.1363,19961.0
2021-08-24 15:00:00,40.65,40.66,40.62,40.63,14496.0,36.1363,36.1452,36.1097,36.1186,14496.0
2021-08-24 15:05:00,40.63,40.63,40.59,40.6,16910.0,36.1186,36.1186,36.083,36.0919,16910.0
2021-08-24 15:10:00,40.61,40.65,40.6,40.65,20430.0,36.1008,36.1363,36.0919,36.1363,20430.0
2021-08-24 15:15:00,40.65,40.67,40.64,40.66,10942.0,36.1363,36.1541,36.1274,36.1452,10942.0
2021-08-24 15:20:00,40.65,40.69,40.65,40.69,19996.0,36.1363,36.1719,36.1363,36.1719,19996.0
2021-08-24 15:25:00,40.69,40.7,40.67,40.68,18383.0,36.1719,36.1808,36.1541,36.163,18383.0
2021-08-24 15:30:00,40.68,40.7,40.66,40.7,35508.0,36.163,36.1808,36.1452,36.1808,35508.0
2021-08-24 15:35:00,40.7,40.7,40.64,40.65,37201.0,36.1808,36.1808,36.1274,36.1363,37201.0
2021-08-24 15:40:00,40.64,40.64,40.55,40.55,74848.0,36.1274,36.1274,36.0474,36.0474,74848.0
2021-08-24 15:45:00,40.55,40.59,40.53,40.54,88032.0,36.0474,36.083,36.0297,36.0386,88032.0
2021-08-24 15:50:00,40.53,40.57,40.52,40.52,94190.0,36.0297,36.0652,36.0208,36.0208,94190.0
2021-08-24 15:55:00,40.52,40.54,40.47,40.49,286516.0,36.0208,36.0386,35.9763,35.9941,286516.0
2021-08-25 09:30:00,40.41,40.56,40.41,40.47,43195.0,35.923,36.0563,35.923,35.9763,43195.0
2021-08-25 09:35:00,40.46,40.51,40.38,40.46,30036.0,35.9674,36.0119,35.8963,35.9674,30036.0
2021-08-25 09:40:00,40.45,40.47,40.41,40.43,29180.0,35.9585,35.9763,35.923,35.9408,29180.0
2021-08-25 09:45:00,40.44,40.55,40.44,40.5,24568.0,35.9497,36.0474,35.9497,36.003,24568.0
2021-08-25 09:50:00,40.5,40.54,40.47,40.53,9758.0,36.003,36.0386,35.9763,36.0297,9758.0
2021-08-25 09:55:00,40.52,40.55,40.5,40.55,9189.0,36.0208,36.0474,36.003,36.0474,9189.0
2021-08-25 10:00:00,40.55,40.59,40.53,40.55,14535.0,36.0474,36.083,36.0297,36.0474,14535.0
2021-08-25 10:05:00,40.55,40.6,40.52,40.59,19922.0,36.0474,36.0919,36.0208,36.083,19922.0
2021-08-25 10:10:00,40.59,40.6,40.56,40.59,14069.0,36.083,36.0919,36.0563,36.083,14069.0
2021-08-25 10:15:00,40.59,40.59,40.55,40.57,10354.0,36.083,36.083,36.0474,36.0652,10354.0
2021-08-25 10:20:00,40.57,40.57,40.52,40.52,8598.0,36.0652,36.0652,36.0208,36.0208,8598.0
2021-08-25 10:25:00,40.53,40.55,40.52,40.53,11372.0,36.0297,36.0474,36.0208,36.0297,11372.0
2021-08-25 10:30:00,40.54,40.54,40.49,40.5,14652.0,36.0386,36.0386,35.9941,36.003,14652.0
2021-08-25 10:35:00,40.5,40.54,40.49,40.52,12407.0,36.003,36.0386,35.9941,36.0208,12407.0
2021-08-25 10:40:00,40.53,40.58,40.53,40.58,13462.0,36.0297,36.0741,36.0297,36.0741,13462.0
2021-08-25 10:45:00,40.58,40.58,40.48,40.49,17154.0,36.0741,36.0741,35.9852,35.9941,17154.0
2021-08-25 10:50:00,40.49,40.5,40.47,40.47,19137.0,35.9941,36.003,35.9763,35.9763,19137.0
2021-08-25 10:55:00,40.47,40.47,40.4,40.41,20388.0,35.9763,35.9763,35.9141,35.923,20388.0
2021-08-25 11:00:00,40.41,40.48,40.4,40.48,101095.0,35.923,35.9852,35.9141,35.9852,101095.0
2021-08-25 11:05:00,40.48,40.5,40.47,40.48,8801.0,35.9852,36.003,35.9763,35.9852,8801.0
2021-08-25 11:10:00,40.49,40.52,40.48,40.52,6143.0,35.9941,36.0208,35.9852,36.0208,6143.0
2021-08-25 11:15:00,40.51,40.51,40.46,40.48,10822.0,36.0119,36.0119,35.9674,35.9852,10822.0
2021-08-25 11:20:00,40.48,40.49,40.47,40.48,9287.0,35.9852,35.9941,35.9763,35.9852,9287.0
2021-08-25 11:25:00,40.49,40.58,40.49,40.58,9013.0,35.9941,36.0741,35.9941,36.0741,9013.0
2021-08-25 11:30:00,40.58,40.6,40.57,40.59,15092.0,36.0741,36.0919,36.0652,36.083,15092.0
2021-08-25 11:35:00,40.59,40.59,40.57,40.58,6947.0,36.083,36.083,36.0652,36.0741,6947.0
2021-08-25 11:40:00,40.57,40.62,40.56,40.61,21774.0,36.0652,36.1097,36.0563,36.1008,21774.0
2021-08-25 11:45:00,40.61,40.66,40.59,40.66,15027.0,36.1008,36.1452,36.083,36.1452,15027.0
2021-08-25 11:50:00,40.66,40.68,40.65,40.66,18883.0,36.1452,36.163,36.1363,36.1452,18883.0
2021-08-25 11:55:00,40.66,40.7,40.66,40.69,11285.0,36.1452,36.1808,36.1452,36.1719,11285.0
2021-08-25 12:00:00,40.69,40.69,40.65,40.66,26923.0,36.1719,36.1719,36.1363,36.1452,26923.0
2021-08-25 12:05:00,40.66,40.67,40.65,40.66,6934.0,36.1452,36.1541,36.1363,36.1452,6934.0
2021-08-25 12:10:00,40.66,40.74,40.66,40.74,25897.0,36.1452,36.2163,36.1452,36.2163,25897.0
2021-08-25 12:15:00,40.75,40.83,40.75,40.82,24626.0,36.2252,36.2964,36.2252,36.2875,24626.0
2021-08-25 12:20:00,40.83,40.83,40.8,40.82,29090.0,36.2964,36.2964,36.2697,36.2875,29090.0
2021-08-25 12:25:00,40.82,40.85,40.78,40.83,36700.0,36.2875,36.3141,36.2519,36.2964,36700.0
2021-08-25 12:30:00,40.83,40.85,40.82,40.84,20069.0,36.2964,36.3141,36.2875,36.3052,20069.0
2021-08-25 12:35:00,40.84,40.85,40.79,40.8,26009.0,36.3052,36.3141,36.2608,36.2697,26009.0
2021-08-25 12:40:00,40.81,40.82,40.8,40.8,5988.0,36.2786,36.2875,36.2697,36.2697,5988.0
2021-08-25 12:45:00,40.8,40.81,40.78,40.79,14739.0,36.2697,36.2786,36.2519,36.2608,14739.0
2021-08-25 12:50:00,40.79,40.91,40.78,40.87,107316.0,36.2608,36.3675,36.2519,36.3319,107316.0
2021-08-25 12:55:00,40.88,40.89,40.85,40.85,9889.0,36.3408,36.3497,36.3141,36.3141,9889.0
2021-08-25 13:00:00,40.86,40.86,40.83,40.84,9453.0,36.323,36.323,36.2964,36.3052,9453.0
2021-08-25 13:05:00,40.83,40.86,40.83,40.86,16222.0,36.2964,36.323,36.2964,36.323,16222.0
2021-08-25 13:10:00,40.86,40.88,40.85,40.86,16452.0,36.323,36.3408,36.3141,36.323,16452.0
2021-08-25 13:15:00,40.86,40.88,40.84,40.86,17718.0,36.323,36.3408,36.3052,36.323,17718.0
2021-08-25 13:20:00,40.87,40.88,40.86,40.87,5809.0,36.3319,36.3408,36.323,36.3319,5809.0
2021-08-25 13:25:00,40.86,40.87,40.85,40.86,7053.0,36.323,36.3319,36.3141,36.323,7053.0
2021-08-25 13:30:00,40.86,40.87,40.84,40.84,15385.0,36.323,36.3319,36.3052,36.3052,15385.0
2021-08-25 13:35:00,40.84,40.84,40.81,40.82,6966.0,36.3052,36.3052,36.2786,36.2875,6966.0
2021-08-25 13:40:00,40.83,40.85,40.82,40.85,6627.0,36.2964,36.3141,36.2875,36.3141,6627.0
2021-08-25 13:45:00,40.84,40.87,40.84,40.84,19769.0,36.3052,36.3319,36.3052,36.3052,19769.0
2021-08-25 13:50:00,40.84,40.85,40.8,40.82,10928.0,36.3052,36.3141,36.2697,36.2875,10928.0
2021-08-25 13:55:00,40.81,40.83,40.8,40.83,26379.0,36.2786,36.2964,36.2697,36.2964,26379.0
2021-08-25 14:00:00,40.82,40.83,40.79,40.79,14382.0,36.2875,36.2964,36.2608,36.2608,14382.0
2021-08-25 14:05:00,40.8,40.92,40.79,40.9,30514.0,36.2697,36.3764,36.2608,36.3586,30514.0
2021-08-25 14:10:00,40.9,40.91,40.86,40.9,24104.0,36.3586,36.3675,36.323,36.3586,24104.0
2021-08-25 14:15:00,40.9,40.9,40.83,40.85,20206.0,36.3586,36.3586,36.2964,36.3141,20206.0
2021-08-25 14:20:00,40.85,40.87,40.83,40.86,9704.0,36.3141,36.3319,36.2964,36.323,9704.0
2021-08-25 14:25:00,40.86,40.87,40.85,40.86,13010.0,36.323,36.3319,36.3141,36.323,13010.0
2021-08-25 14:30:00,40.86,40.86,40.82,40.82,12901.0,36.323,36.323,36.2875,36.2875,12901.0
2021-08-25 14:35:00,40.82,40.83,40.8,40.81,10679.0,36.2875,36.2964,36.2697,36.2786,10679.0
2021-08-25 14:40:00,40.81,40.84,40.81,40.84,8750.0,36.2786,36.3052,36.2786,36.3052,8750.0
2021-08-25 14:45:00,40.84,40.84,40.8,40.8,14265.0,36.3052,36.3052,36.2697,36.2697,14265.0
2021-08-25 14:50:00,40.8,40.81,40.79,40.79,6600.0,36.2697,36.2786,36.2608,36.2608,6600.0
2021-08-25 14:55:00,40.79,40.8,40.78,40.78,8161.0,36.2608,36.2697,36.2519,36.2519,8161.0
2021-08-25 15:00:00,40.79,40.8,40.77,40.77,25627.0,36.2608,36.2697,36.243,36.243,25627.0
2021-08-25 15:05:00,40.77,40.79,40.77,40.79,18120.0,36.243,36.2608,36.243,36.2608,18120.0
2021-08-25 15:10:00,40.79,40.82,40.78,40.82,14698.0,36.2608,36.2875,36.2519,36.2875,14698.0
2021-08-25 15:15:00,40.82,40.82,40.8,40.8,21355.0,36.2875,36.2875,36.2697,36.2697,21355.0
2021-08-25 15:20:00,40.8,40.82,40.79,40.8,64072.0,36.2697,36.2875,36.2608,36.2697,64072.0
2021-08-25 15:25:00,40.8,40.85,40.8,40.83,22638.0,36.2697,36.3141,36.2697,36.2964,22638.0
2021-08-25 15:30:00,40.82,40.84,40.82,40.84,13187.0,36.2875,36.3052,36.2875,36.3052,13187.0
2021-08-25 15:35:00,40.83,40.84,40.81,40.82,38752.0,36.2964,36.3052,36.2786,36.2875,38752.0
2021-08-25 15:40:00,40.82,40.85,40.81,40.84,37667.0,36.2875,36.3141,36.2786,36.3052,37667.0
2021-08-25 15:45:00,40.85,40.85,40.8,40.8,64872.0,36.3141,36.3141,36.2697,36.2697,64872.0
2021-08-25 15:50:00,40.8,40.81,40.76,40.81,143362.0,36.2697,36.2786,36.2341,36.2786,143362.0
2021-08-25 15:55:00,40.81,40.84,40.79,40.82,219773.0,36.2786,36.3052,36.2608,36.2875,219773.0
2021-08-26 09:30:00,40.99,41.14,40.83,41.04,100773.0,36.4386,36.5719,36.2964,36.483,100773.0
2021-08-26 09:35:00,41.04,41.04,40.82,40.82,44323.0,36.483,36.483,36.2875,36.2875,44323.0
2021-08-26 09:40:00,40.82,40.86,40.72,40.83,46421.0,36.2875,36.323,36.1986,36.2964,46421.0
2021-08-26 09:45:00,40.83,40.89,40.8,40.82,34729.0,36.2964,36.3497,36.2697,36.2875,34729.0
2021-08-26 09:50:00,40.81,40.84,40.77,40.83,23521.0,36.2786,36.3052,36.243,36.2964,23521.0
2021-08-26 09:55:00,40.83,40.89,40.82,40.89,15215.0,36.2964,36.3497,36.2875,36.3497,15215.0
2021-08-26 10:00:00,40.88,40.89,40.78,40.8,32524.0,36.3408,36.3497,36.2519,36.2697,32524.0
2021-08-26 10:05:00,40.8,40.8,40.73,40.76,15970.0,36.2697,36.2697,36.2075,36.2341,15970.0
2021-08-26 10:10:00,40.75,40.79,40.74,40.77,11109.0,36.2252,36.2608,36.2163,36.243,11109.0
2021-08-26 10:15:00,40.77,40.77,40.71,40.71,15716.0,36.243,36.243,36.1897,36.1897,15716.0
2021-08-26 10:20:00,40.7,40.75,40.7,40.74,18697.0,36.1808,36.2252,36.1808,36.2163,18697.0
2021-08-26 10:25:00,40.75,40.77,40.56,40.66,35679.0,36.2252,36.243,36.0563,36.1452,35679.0
2021-08-26 10:30:00,40.66,40.69,40.62,40.63,10519.0,36.1452,36.1719,36.1097,36.1186,10519.0
2021-08-26 10:35:00,40.64,40.67,40.61,40.61,13068.0,36.1274,36.1541,36.1008,36.1008,13068.0
2021-08-26 10:40:00,40.61,40.64,40.59,40.59,41062.0,36.1008,36.1274,36.083,36.083,41062.0
2021-08-26 10:45:00,40.59,40.62,40.56,40.58,39645.0,36.083,36.1097,36.0563,36.0741,39645.0
2021-08-26 10:50:00,40.57,40.58,40.53,40.54,16055.0,36.0652,36.0741,36.0297,36.0386,16055.0
2021-08-26 10:55:00,40.55,40.58,40.5,40.52,12843.0,36.0474,36.0741,36.003,36.0208,12843.0
2021-08-26 11:00:00,40.51,40.52,40.45,40.51,104320.0,36.0119,36.0208,35.9585,36.0119,104320.0
2021-08-26 11:05:00,40.52,40.57,40.5,40.55,12047.0,36.0208,36.0652,36.003,36.0474,12047.0
2021-08-26 11:10:00,40.55,40.62,40.54,40.61,10526.0,36.0474,36.1097,36.0386,36.1008,10526.0
2021-08-26 11:15:00,40.61,40.61,40.57,40.59,13656.0,36.1008,36.1008,36.0652,36.083,13656.0
2021-08-26 11:20:00,40.59,40.62,40.58,40.58,34818.0,36.083,36.1097,36.0741,36.0741,34818.0
2021-08-26 11:25:00,40.59,40.6,40.55,40.55,12547.0,36.083,36.0919,36.0474,36.0474,12547.0
2021-08-26 11:30:00,40.54,40.55,40.51,40.55,16777.0,36.0386,36.0474,36.0119,36.0474,16777.0
2021-08-26 11:35:00,40.55,40.6,40.5,40.59,82003.0,36.0474,36.0919,36.003,36.083,82003.0
2021-08-26 11:40:00,40.58,40.61,40.55,40.55,19574.0,36.0741,36.1008,36.0474,36.0474,19574.0
2021-08-26 11:45:00,40.55,40.57,40.53,40.56,25813.0,36.0474,36.0652,36.0297,36.0563,25813.0
2021-08-26 11:50:00,40.56,40.57,40.5,40.52,28731.0,36.0563,36.0652,36.003,36.0208,28731.0
2021-08-26 11:55:00,40.52,40.57,40.51,40.55,15099.0,36.0208,36.0652,36.0119,36.0474,15099.0
2021-08-26 12:00:00,40.55,40.65,40.54,40.64,21917.0,36.0474,36.1363,36.0386,36.1274,21917.0
2021-08-26 12:05:00,40.63,40.64,40.62,40.64,7357.0,36.1186,36.1274,36.1097,36.1274,7357.0
2021-08-26 12:10:00,40.63,40.65,40.63,40.64,10956.0,36.1186,36.1363,36.1186,36.1274,10956.0
2021-08-26 12:15:00,40.65,40.69,40.64,40.66,30235.0,36.1363,36.1719,36.1274,36.1452,30235.0
2021-08-26 12:20:00,40.66,40.68,40.64,40.68,12450.0,36.1452,36.163,36.1274,36.163,12450.0
2021-08-26 12:25:00,40.68,40.69,40.66,40.67,6408.0,36.163,36.1719,36.1452,36.1541,6408.0
2021-08-26 12:30:00,40.66,40.7,40.63,40.66,28388.0,36.1452,36.1808,36.1186,36.1452,28388.0
2021-08-26 12:35:00,40.67,40.68,40.63,40.65,6525.0,36.1541,36.163,36.1186,36.1363,6525.0
2021-08-26 12:40:00,40.64,40.65,40.62,40.63,8566.0,36.1274,36.1363,36.1097,36.1186,8566.0
2021-08-26 12:45:00,40.63,40.64,40.62,40.64,5893.0,36.1186,36.1274,36.1097,36.1274,5893.0
2021-08-26 12:50:00,40.63,40.63,40.58,40.59,10653.0,36.1186,36.1186,36.0741,36.083,10653.0
2021-08-26 12:55:00,40.59,40.6,40.57,40.59,6863.0,36.083,36.0919,36.0652,36.083,6863.0
2021-08-26 13:00:00,40.58,40.59,40.57,40.58,5904.0,36.0741,36.083,36.0652,36.0741,5904.0
2021-08-26 13:05:00,40.57,40.59,40.56,40.57,10082.0,36.0652,36.083,36.0563,36.0652,10082.0
2021-08-26 13:10:00,40.57,40.62,40.56,40.62,7350.0,36.0652,36.1097,36.0563,36.1097,7350.0
2021-08-26 13:15:00,40.61,40.62,40.6,40.6,9541.0,36.1008,36.1097,36.0919,36.0919,9541.0
2021-08-26 13:20:00,40.6,40.61,40.55,40.55,8216.0,36.0919,36.1008,36.0474,36.0474,8216.0
2021-08-26 13:25:00,40.55,40.56,40.53,40.54,8868.0,36.0474,36.0563,36.0297,36.0386,8868.0
2021-08-26 13:30:00,40.53,40.57,40.53,40.55,9076.0,36.0297,36.0652,36.0297,36.0474,9076.0
2021-08-26 13:35:00,40.55,40.56,40.53,40.55,4924.0,36.0474,36.0563,36.0297,36.0474,4924.0
2021-08-26 13:40:00,40.55,40.59,40.55,40.57,14483.0,36.0474,36.083,36.0474,36.0652,14483.0
2021-08-26 13:45:00,40.57,40.57,40.55,40.55,6098.0,36.0652,36.0652,36.0474,36.0474,6098.0
2021-08-26 13:50:00,40.55,40.55,40.54,40.54,7268.0,36.0474,36.0474,36.0386,36.0386,7268.0
2021-08-26 13:55:00,40.55,40.56,40.52,40.52,10306.0,36.0474,36.0563,36.0208,36.0208,10306.0
2021-08-26 14:00:00,40.52,40.52,40.49,40.5,33184.0,36.0208,36.0208,35.9941,36.003,33184.0
2021-08-26 14:05:00,40.49,40.51,40.48,40.51,35046.0,35.9941,36.0119,35.9852,36.0119,35046.0
2021-08-26 14:10:00,40.51,40.53,40.5,40.52,32140.0,36.0119,36.0297,36.003,36.0208,32140.0
2021-08-26 14:15:00,40.51,40.53,40.5,40.51,10588.0,36.0119,36.0297,36.003,36.0119,10588.0
2021-08-26 14:20:00,40.51,40.53,40.5,40.52,4699.0,36.0119,36.0297,36.003,36.0208,4699.0
2021-08-26 14:25:00,40.52,40.53,40.5,40.51,19311.0,36.0208,36.0297,36.003,36.0119,19311.0
2021-08-26 14:30:00,40.51,40.51,40.48,40.48,21702.0,36.0119,36.0119,35.9852,35.9852,21702.0
2021-08-26 14:35:00,40.48,40.5,40.47,40.48,12846.0,35.9852,36.003,35.9763,35.9852,12846.0
2021-08-26 14:40:00,40.48,40.49,40.43,40.45,16291.0,35.9852,35.9941,35.9408,35.9585,16291.0
2021-08-26 14:45:00,40.44,40.45,40.38,40.39,13442.0,35.9497,35.9585,35.8963,35.9052,13442.0
2021-08-26 14:50:00,40.38,40.39,40.36,40.39,10660.0,35.8963,35.9052,35.8785,35.9052,10660.0
2021-08-26 14:55:00,40.39,40.39,40.32,40.33,15492.0,35.9052,35.9052,35.843,35.8519,15492.0
2021-08-26 15:00:00,40.32,40.32,40.26,40.29,29532.0,35.843,35.843,35.7896,35.8163,29532.0
2021-08-26 15:05:00,40.29,40.29,40.25,40.28,11874.0,35.8163,35.8163,35.7808,35.8074,11874.0
2021-08-26 15:10:00,40.29,40.29,40.19,40.21,54770.0,35.8163,35.8163,35.7274,35.7452,54770.0
2021-08-26 15:15:00,40.21,40.28,40.2,40.27,73931.0,35.7452,35.8074,35.7363,35.7985,73931.0
2021-08-26 15:20:00,40.27,40.31,40.27,40.3,12332.0,35.7985,35.8341,35.7985,35.8252,12332.0
2021-08-26 15:25:00,40.3,40.33,40.27,40.33,29092.0,35.8252,35.8519,35.7985,35.8519,29092.0
2021-08-26 15:30:00,40.33,40.36,40.31,40.33,16300.0,35.8519,35.8785,35.8341,35.8519,16300.0
2021-08-26 15:35:00,40.33,40.37,40.29,40.3,29581.0,35.8519,35.8874,35.8163,35.8252,29581.0
2021-08-26 15:40:00,40.3,40.35,40.27,40.3,47111.0,35.8252,35.8696,35.7985,35.8252,47111.0
2021-08-26 15:45:00,40.29,40.32,40.26,40.29,34989.0,35.8163,35.843,35.7896,35.8163,34989.0
2021-08-26 15:50:00,40.28,40.29,40.24,40.28,139847.0,35.8074,35.8163,35.7719,35.8074,139847.0
2021-08-26 15:55:00,40.27,40.28,40.17,40.19,503497.0,35.7985,35.8074,35.7096,35.7274,503497.0
2021-08-27 09:30:00,40.19,40.41,40.19,40.4,33590.0,35.7274,35.923,35.7274,35.9141,33590.0
2021-08-27 09:35:00,40.38,40.41,40.35,40.36,19354.0,35.8963,35.923,35.8696,35.8785,19354.0
2021-08-27 09:40:00,40.35,40.37,40.27,40.34,24347.0,35.8696,35.8874,35.7985,35.8608,24347.0
2021-08-27 09:45:00,40.34,40.47,40.34,40.42,21008.0,35.8608,35.9763,35.8608,35.9319,21008.0
2021-08-27 09:50:00,40.42,40.47,40.42,40.45,12700.0,35.9319,35.9763,35.9319,35.9585,12700.0
2021-08-27 09:55:00,40.46,40.47,40.39,40.44,16418.0,35.9674,35.9763,35.9052,35.9497,16418.0
2021-08-27 10:00:00,40.45,40.52,40.37,40.5,21353.0,35.9585,36.0208,35.8874,36.003,21353.0
2021-08-27 10:05:00,40.51,40.54,40.49,40.49,17644.0,36.0119,36.0386,35.9941,35.9941,17644.0
2021-08-27 10:10:00,40.5,40.59,40.49,40.54,20199.0,36.003,36.083,35.9941,36.0386,20199.0
2021-08-27 10:15:00,40.54,40.55,40.48,40.49,17881.0,36.0386,36.0474,35.9852,35.9941,17881.0
2021-08-27 10:20:00,40.49,40.54,40.49,40.52,26928.0,35.9941,36.0386,35.9941,36.0208,26928.0
2021-08-27 10:25:00,40.51,40.51,40.43,40.5,33675.0,36.0119,36.0119,35.9408,36.003,33675.0
2021-08-27 10:30:00,40.5,40.51,40.41,40.45,17007.0,36.003,36.0119,35.923,35.9585,17007.0
2021-08-27 10:35:00,40.44,40.49,40.42,40.48,14792.0,35.9497,35.9941,35.9319,35.9852,14792.0
2021-08-27 10:40:00,40.49,40.5,40.45,40.47,15020.0,35.9941,36.003,35.9585,35.9763,15020.0
2021-08-27 10:45:00,40.48,40.56,40.47,40.54,17018.0,35.9852,36.0563,35.9763,36.0386,17018.0
2021-08-27 10:50:00,40.54,40.6,40.54,40.58,18234.0,36.0386,36.0919,36.0386,36.0741,18234.0
2021-08-27 10:55:00,40.58,40.62,40.57,40.59,12498.0,36.0741,36.1097,36.0652,36.083,12498.0
2021-08-27 11:00:00,40.59,40.62,40.57,40.57,23170.0,36.083,36.1097,36.0652,36.0652,23170.0
2021-08-27 11:05:00,40.58,40.61,40.57,40.61,18020.0,36.0741,36.1008,36.0652,36.1008,18020.0
2021-08-27 11:10:00,40.6,40.61,40.57,40.61,7685.0,36.0919,36.1008,36.0652,36.1008,7685.0
2021-08-27 11:15:00,40.6,40.61,40.57,40.59,10903.0,36.0919,36.1008,36.0652,36.083,10903.0
2021-08-27 11:20:00,40.59,40.61,40.57,40.59,17676.0,36.083,36.1008,36.0652,36.083,17676.0
2021-08-27 11:25:00,40.59,40.61,40.55,40.55,14982.0,36.083,36.1008,36.0474,36.0474,14982.0
2021-08-27 11:30:00,40.56,40.57,40.55,40.57,8270.0,36.0563,36.0652,36.0474,36.0652,8270.0
2021-08-27 11:35:00,40.57,40.59,40.53,40.55,15284.0,36.0652,36.083,36.0297,36.0474,15284.0
2021-08-27 11:40:00,40.55,40.59,40.55,40.59,8723.0,36.0474,36.083,36.0474,36.083,8723.0
2021-08-27 11:45:00,40.59,40.62,40.58,40.62,16999.0,36.083,36.1097,36.0741,36.1097,16999.0
2021-08-27 11:50:00,40.61,40.64,40.6,40.62,11947.0,36.1008,36.1274,36.0919,36.1097,11947.0
2021-08-27 11:55:00,40.63,40.66,40.61,40.66,15965.0,36.1186,36.1452,36.1008,36.1452,15965.0
2021-08-27 12:00:00,40.66,40.68,40.64,40.64,22307.0,36.1452,36.163,36.1274,36.1274,22307.0
2021-08-27 12:05:00,40.65,40.65,40.63,40.64,11582.0,36.1363,36.1363,36.1186,36.1274,11582.0
2021-08-27 12:10:00,40.64,40.68,40.63,40.68,9124.0,36.1274,36.163,36.1186,36.163,9124.0
2021-08-27 12:15:00,40.68,40.72,40.67,40.7,28733.0,36.163,36.1986,36.1541,36.1808,28733.0
2021-08-27 12:20:00,40.7,40.8,40.7,40.8,33467.0,36.1808,36.2697,36.1808,36.2697,33467.0
2021-08-27 12:25:00,40.8,40.87,40.8,40.86,45998.0,36.2697,36.3319,36.2697,36.323,45998.0
2021-08-27 12:30:00,40.86,40.88,40.84,40.84,22958.0,36.323,36.3408,36.3052,36.3052,22958.0
2021-08-27 12:35:00,40.84,40.87,40.81,40.83,14417.0,36.3052,36.3319,36.2786,36.2964,14417.0
2021-08-27 12:40:00,40.83,40.83,40.81,40.82,12558.0,36.2964,36.2964,36.2786,36.2875,12558.0
2021-08-27 12:45:00,40.81,40.85,40.81,40.84,14321.0,36.2786,36.3141,36.2786,36.3052,14321.0
2021-08-27 12:50:00,40.84,40.89,40.83,40.89,19864.0,36.3052,36.3497,36.2964,36.3497,19864.0
2021-08-27 12:55:00,40.9,40.91,40.87,40.88,31966.0,36.3586,36.3675,36.3319,36.3408,31966.0
2021-08-27 13:00:00,40.88,40.9,40.86,40.9,13616.0,36.3408,36.3586,36.323,36.3586,13616.0
2021-08-27 13:05:00,40.9,40.91,40.87,40.9,29872.0,36.3586,36.3675,36.3319,36.3586,29872.0
2021-08-27 13:10:00,40.89,40.89,40.86,40.86,16493.0,36.3497,36.3497,36.323,36.323,16493.0
2021-08-27 13:15:00,40.86,40.87,40.83,40.83,11065.0,36.323,36.3319,36.2964,36.2964,11065.0
2021-08-27 13:20:00,40.84,40.84,40.83,40.84,9259.0,36.3052,36.3052,36.2964,36.3052,9259.0
2021-08-27 13:25:00,40.84,40.84,40.78,40.8,12167.0,36.3052,36.3052,36.2519,36.2697,12167.0
2021-08-27 13:30:00,40.79,40.8,40.77,40.8,9686.0,36.2608,36.2697,36.243,36.2697,9686.0
2021-08-27 13:35:00,40.8,40.8,40.79,40.8,2016.0,36.2697,36.2697,36.2608,36.2697,2016.0
2021-08-27 13:40:00,40.8,40.82,40.78,40.81,11213.0,36.2697,36.2875,36.2519,36.2786,11213.0
2021-08-27 13:45:00,40.8,40.82,40.79,40.82,5487.0,36.2697,36.2875,36.2608,36.2875,5487.0
2021-08-27 13:50:00,40.81,40.82,40.8,40.82,8513.0,36.2786,36.2875,36.2697,36.2875,8513.0
2021-08-27 13:55:00,40.82,40.85,40.81,40.85,18139.0,36.2875,36.3141,36.2786,36.3141,18139.0
2021-08-27 14:00:00,40.85,40.86,40.79,40.79,16209.0,36.3141,36.323,36.2608,36.2608,16209.0
2021-08-27 14:05:00,40.8,40.81,40.77,40.77,19223.0,36.2697,36.2786,36.243,36.243,19223.0
2021-08-27 14:10:00,40.77,40.82,40.77,40.8,9148.0,36.243,36.2875,36.243,36.2697,9148.0
2021-08-27 14:15:00,40.8,40.81,40.77,40.79,11197.0,36.2697,36.2786,36.243,36.2608,11197.0
2021-08-27 14:20:00,40.79,40.79,40.76,40.78,5240.0,36.2608,36.2608,36.2341,36.2519,5240.0
2021-08-27 14:25:00,40.77,40.81,40.76,40.8,13829.0,36.243,36.2786,36.2341,36.2697,13829.0
2021-08-27 14:30:00,40.8,40.81,40.79,40.8,4136.0,36.2697,36.2786,36.2608,36.2697,4136.0
2021-08-27 14:35:00,40.79,40.8,40.75,40.76,12206.0,36.2608,36.2697,36.2252,36.2341,12206.0
2021-08-27 14:40:00,40.76,40.8,40.76,40.79,6613.0,36.2341,36.2697,36.2341,36.2608,6613.0
2021-08-27 14:45:00,40.78,40.79,40.76,40.77,8229.0,36.2519,36.2608,36.2341,36.243,8229.0
2021-08-27 14:50:00,40.77,40.77,40.74,40.75,7143.0,36.243,36.243,36.2163,36.2252,7143.0
2021-08-27 14:55:00,40.75,40.76,40.74,40.76,11936.0,36.2252,36.2341,36.2163,36.2341,11936.0
2021-08-27 15:00:00,40.76,40.78,40.74,40.78,11738.0,36.2341,36.2519,36.2163,36.2519,11738.0
2021-08-27 15:05:00,40.77,40.81,40.77,40.8,13940.0,36.243,36.2786,36.243,36.2697,13940.0
2021-08-27 15:10:00,40.8,40.81,40.79,40.8,10734.0,36.2697,36.2786,36.2608,36.2697,10734.0
2021-08-27 15:15:00,40.8,40.84,40.8,40.8,13535.0,36.2697,36.3052,36.2697,36.2697,13535.0
2021-08-27 15:20:00,40.8,40.81,40.78,40.79,12644.0,36.2697,36.2786,36.2519,36.2608,12644.0
2021-08-27 15:25:00,40.79,40.8,40.78,40.78,14975.0,36.2608,36.2697,36.2519,36.2519,14975.0
2021-08-27 15:30:00,40.79,40.79,40.74,40.76,25197.0,36.2608,36.2608,36.2163,36.2341,25197.0
2021-08-27 15:35:00,40.76,40.76,40.72,40.73,24786.0,36.2341,36.2341,36.1986,36.2075,24786.0
2021-08-27 15:40:00,40.73,40.81,40.73,40.8,43349.0,36.2075,36.2786,36.2075,36.2697,43349.0
2021-08-27 15:45:00,40.8,40.81,40.77,40.77,40583.0,36.2697,36.2786,36.243,36.243,40583.0
2021-08-27 15:50:00,40.78,40.8,40.74,40.76,58131.0,36.2519,36.2697,36.2163,36.2341,58131.0
2021-08-27 15:55:00,40.76,40.78,40.72,40.75,169845.0,36.2341,36.2519,36.1986,36.2252,169845.0
2021-08-30 09:30:00,40.74,40.74,40.46,40.47,76491.0,36.4333,36.4333,36.1829,36.1919,76491.0
2021-08-30 09:35:00,40.51,40.52,40.4,40.44,39966.0,36.2276,36.2366,36.1293,36.165,39966.0
2021-08-30 09:40:00,40.44,40.44,40.33,40.33,45787.0,36.165,36.165,36.0667,36.0667,45787.0
2021-08-30 09:45:00,40.32,40.45,40.3,40.43,32438.0,36.0577,36.174,36.0398,36.1561,32438.0
2021-08-30 09:50:00,40.43,40.5,40.39,40.48,14888.0,36.1561,36.2187,36.1203,36.2008,14888.0
2021-08-30 09:55:00,40.46,40.55,40.43,40.54,16985.0,36.1829,36.2634,36.1561,36.2545,16985.0
2021-08-30 10:00:00,40.54,40.54,40.45,40.48,16628.0,36.2545,36.2545,36.174,36.2008,16628.0
2021-08-30 10:05:00,40.47,40.55,40.47,40.54,14884.0,36.1919,36.2634,36.1919,36.2545,14884.0
2021-08-30 10:10:00,40.54,40.57,40.44,40.46,13138.0,36.2545,36.2813,36.165,36.1829,13138.0
2021-08-30 10:15:00,40.46,40.55,40.45,40.54,16446.0,36.1829,36.2634,36.174,36.2545,16446.0
2021-08-30 10:20:00,40.53,40.58,40.52,40.58,15133.0,36.2455,36.2902,36.2366,36.2902,15133.0
2021-08-30 10:25:00,40.58,40.63,40.57,40.6,41597.0,36.2902,36.3349,36.2813,36.3081,41597.0
2021-08-30 10:30:00,40.59,40.63,40.59,40.62,19565.0,36.2992,36.3349,36.2992,36.326,19565.0
2021-08-30 10:35:00,40.62,40.62,40.49,40.53,37440.0,36.326,36.326,36.2097,36.2455,37440.0
2021-08-30 10:40:00,40.53,40.59,40.51,40.54,19780.0,36.2455,36.2992,36.2276,36.2545,19780.0
2021-08-30 10:45:00,40.53,40.56,40.52,40.55,11397.0,36.2455,36.2723,36.2366,36.2634,11397.0
2021-08-30 10:50:00,40.55,40.59,40.53,40.58,19400.0,36.2634,36.2992,36.2455,36.2902,19400.0
2021-08-30 10:55:00,40.59,40.6,40.48,40.52,27208.0,36.2992,36.3081,36.2008,36.2366,27208.0
2021-08-30 11:00:00,40.51,40.51,40.41,40.51,57186.0,36.2276,36.2276,36.1382,36.2276,57186.0
2021-08-30 11:05:00,40.51,40.54,40.48,40.52,16817.0,36.2276,36.2545,36.2008,36.2366,16817.0
2021-08-30 11:10:00,40.52,40.57,40.51,40.57,16252.0,36.2366,36.2813,36.2276,36.2813,16252.0
2021-08-30 11:15:00,40.57,40.57,40.48,40.5,36870.0,36.2813,36.2813,36.2008,36.2187,36870.0
2021-08-30 11:20:00,40.49,40.49,40.43,40.43,5916.0,36.2097,36.2097,36.1561,36.1561,5916.0
2021-08-30 11:25:00,40.42,40.44,40.4,40.4,10509.0,36.1471,36.165,36.1293,36.1293,10509.0
2021-08-30 11:30:00,40.41,40.47,40.4,40.47,5520.0,36.1382,36.1919,36.1293,36.1919,5520.0
2021-08-30 11:35:00,40.47,40.48,40.45,40.48,6631.0,36.1919,36.2008,36.174,36.2008,6631.0
2021-08-30 11:40:00,40.47,40.48,40.46,40.47,6868.0,36.1919,36.2008,36.1829,36.1919,6868.0
2021-08-30 11:45:00,40.48,40.49,40.43,40.43,15676.0,36.2008,36.2097,36.1561,36.1561,15676.0
2021-08-30 11:50:00,40.43,40.47,40.42,40.44,11938.0,36.1561,36.1919,36.1471,36.165,11938.0
2021-08-30 11:55:00,40.44,40.47,40.43,40.46,8260.0,36.165,36.1919,36.1561,36.1829,8260.0
2021-08-30 12:00:00,40.46,40.46,40.41,40.41,6849.0,36.1829,36.1829,36.1382,36.1382,6849.0
2021-08-30 12:05:00,40.41,40.48,40.4,40.45,19557.0,36.1382,36.2008,36.1293,36.174,19557.0
2021-08-30 12:10:00,40.44,40.45,40.42,40.44,17465.0,36.165,36.174,36.1471,36.165,17465.0
2021-08-30 12:15:00,40.44,40.44,40.41,40.43,5873.0,36.165,36.165,36.1382,36.1561,5873.0
2021-08-30 12:20:00,40.43,40.44,40.4,40.41,7481.0,36.1561,36.165,36.1293,36.1382,7481.0
2021-08-30 12:25:00,40.41,40.42,40.39,40.41,11537.0,36.1382,36.1471,36.1203,36.1382,11537.0
2021-08-30 12:30:00,40.41,40.44,40.41,40.42,7890.0,36.1382,36.165,36.1382,36.1471,7890.0
2021-08-30 12:35:00,40.43,40.43,40.41,40.41,5483.0,36.1561,36.1561,36.1382,36.1382,5483.0
2021-08-30 12:40:00,40.41,40.42,40.37,40.37,9907.0,36.1382,36.1471,36.1024,36.1024,9907.0
2021-08-30 12:45:00,40.37,40.38,40.32,40.33,18670.0,36.1024,36.1114,36.0577,36.0667,18670.0
2021-08-30 12:50:00,40.33,40.34,40.3,40.31,55058.0,36.0667,36.0756,36.0398,36.0488,55058.0
2021-08-30 12:55:00,40.32,40.32,40.28,40.3,18868.0,36.0577,36.0577,36.0219,36.0398,18868.0
2021-08-30 13:00:00,40.3,40.36,40.3,40.36,15611.0,36.0398,36.0935,36.0398,36.0935,15611.0
2021-08-30 13:05:00,40.36,40.38,40.36,40.37,8945.0,36.0935,36.1114,36.0935,36.1024,8945.0
2021-08-30 13:10:00,40.37,40.37,40.34,40.37,9248.0,36.1024,36.1024,36.0756,36.1024,9248.0
2021-08-30 13:15:00,40.36,40.37,40.32,40.33,12370.0,36.0935,36.1024,36.0577,36.0667,12370.0
2021-08-30 13:20:00,40.33,40.33,40.3,40.32,13973.0,36.0667,36.0667,36.0398,36.0577,13973.0
2021-08-30 13:25:00,40.32,40.32,40.31,40.32,5698.0,36.0577,36.0577,36.0488,36.0577,5698.0
2021-08-30 13:30:00,40.32,40.32,40.29,40.29,7836.0,36.0577,36.0577,36.0309,36.0309,7836.0
2021-08-30 13:35:00,40.3,40.3,40.24,40.27,27244.0,36.0398,36.0398,35.9862,36.013,27244.0
2021-08-30 13:40:00,40.27,40.28,40.26,40.27,8196.0,36.013,36.0219,36.0041,36.013,8196.0
2021-08-30 13:45:00,40.27,40.27,40.24,40.26,8635.0,36.013,36.013,35.9862,36.0041,8635.0
2021-08-30 13:50:00,40.26,40.29,40.24,40.29,12746.0,36.0041,36.0309,35.9862,36.0309,12746.0
2021-08-30 13:55:00,40.29,40.3,40.27,40.29,12980.0,36.0309,36.0398,36.013,36.0309,12980.0
2021-08-30 14:00:00,40.28,40.29,40.27,40.28,12306.0,36.0219,36.0309,36.013,36.0219,12306.0
2021-08-30 14:05:00,40.29,40.32,40.28,40.29,13552.0,36.0309,36.0577,36.0219,36.0309,13552.0
2021-08-30 14:10:00,40.28,40.29,40.21,40.22,29687.0,36.0219,36.0309,35.9593,35.9683,29687.0
2021-08-30 14:15:00,40.22,40.25,40.2,40.23,21763.0,35.9683,35.9951,35.9504,35.9772,21763.0
2021-08-30 14:20:00,40.22,40.23,40.22,40.23,7706.0,35.9683,35.9772,35.9683,35.9772,7706.0
2021-08-30 14:25:00,40.23,40.23,40.21,40.23,11539.0,35.9772,35.9772,35.9593,35.9772,11539.0
2021-08-30 14:30:00,40.22,40.22,40.18,40.18,8873.0,35.9683,35.9683,35.9325,35.9325,8873.0
2021-08-30 14:35:00,40.19,40.2,40.18,40.18,13044.0,35.9415,35.9504,35.9325,35.9325,13044.0
2021-08-30 14:40:00,40.17,40.2,40.16,40.19,10651.0,35.9236,35.9504,35.9146,35.9415,10651.0
2021-08-30 14:45:00,40.18,40.23,40.18,40.23,12192.0,35.9325,35.9772,35.9325,35.9772,12192.0
2021-08-30 14:50:00,40.22,40.25,40.21,40.23,15854.0,35.9683,35.9951,35.9593,35.9772,15854.0
2021-08-30 14:55:00,40.23,40.23,40.19,40.2,19715.0,35.9772,35.9772,35.9415,35.9504,19715.0
2021-08-30 15:00:00,40.2,40.21,40.17,40.17,13455.0,35.9504,35.9593,35.9236,35.9236,13455.0
2021-08-30 15:05:00,40.18,40.19,40.17,40.19,14700.0,35.9325,35.9415,35.9236,35.9415,14700.0
2021-08-30 15:10:00,40.18,40.21,40.18,40.21,12322.0,35.9325,35.9593,35.9325,35.9593,12322.0
2021-08-30 15:15:00,40.21,40.21,40.18,40.19,13316.0,35.9593,35.9593,35.9325,35.9415,13316.0
2021-08-30 15:20:00,40.19,40.2,40.16,40.2,21530.0,35.9415,35.9504,35.9146,35.9504,21530.0
2021-08-30 15:25:00,40.19,40.21,40.18,40.2,54903.0,35.9415,35.9593,35.9325,35.9504,54903.0
2021-08-30 15:30:00,40.2,40.21,40.18,40.19,26080.0,35.9504,35.9593,35.9325,35.9415,26080.0
2021-08-30 15:35:00,40.18,40.18,40.1,40.14,48190.0,35.9325,35.9325,35.861,35.8967,48190.0
2021-08-30 15:40:00,40.14,40.15,40.11,40.13,28181.0,35.8967,35.9057,35.8699,35.8878,28181.0
2021-08-30 15:45:00,40.12,40.13,40.08,40.09,50109.0,35.8789,35.8878,35.8431,35.852,50109.0
2021-08-30 15:50:00,40.07,40.11,40.06,40.09,70713.0,35.8341,35.8699,35.8252,35.852,70713.0
2021-08-30 15:55:00,40.09,40.12,40.04,40.06,309563.0,35.852,35.8789,35.8073,35.8252,309563.0
2021-08-31 09:30:00,40.14,40.14,39.91,40.03,102138.0,35.8967,35.8967,35.6911,35.7984,102138.0
2021-08-31 09:35:00,40.04,40.17,40.03,40.06,43760.0,35.8073,35.9236,35.7984,35.8252,43760.0
2021-08-31 09:40:00,40.06,40.13,40.03,40.1,14606.0,35.8252,35.8878,35.7984,35.861,14606.0
2021-08-31 09:45:00,40.09,40.1,39.95,40.01,36011.0,35.852,35.861,35.7268,35.7805,36011.0
2021-08-31 09:50:00,40.0,40.01,39.91,39.94,89321.0,35.7715,35.7805,35.6911,35.7179,89321.0
2021-08-31 09:55:00,39.94,40.0,39.92,39.94,27941.0,35.7179,35.7715,35.7,35.7179,27941.0
2021-08-31 10:00:00,39.94,40.0,39.93,39.96,48875.0,35.7179,35.7715,35.7089,35.7358,48875.0
2021-08-31 10:05:00,39.95,40.02,39.91,40.02,35763.0,35.7268,35.7894,35.6911,35.7894,35763.0
2021-08-31 10:10:00,40.02,40.02,39.95,39.96,32826.0,35.7894,35.7894,35.7268,35.7358,32826.0
2021-08-31 10:15:00,39.96,40.03,39.96,40.02,21745.0,35.7358,35.7984,35.7358,35.7894,21745.0
2021-08-31 10:20:00,40.02,40.02,39.9,39.9,47341.0,35.7894,35.7894,35.6821,35.6821,47341.0
2021-08-31 10:25:00,39.9,39.91,39.81,39.9,53184.0,35.6821,35.6911,35.6016,35.6821,53184.0
2021-08-31 10:30:00,39.9,39.96,39.87,39.94,52168.0,35.6821,35.7358,35.6553,35.7179,52168.0
2021-08-31 10:35:00,39.94,39.94,39.85,39.9,69265.0,35.7179,35.7179,35.6374,35.6821,69265.0
2021-08-31 10:40:00,39.91,39.93,39.88,39.93,25467.0,35.6911,35.7089,35.6642,35.7089,25467.0
2021-08-31 10:45:00,39.92,40.01,39.92,40.01,24114.0,35.7,35.7805,35.7,35.7805,24114.0
2021-08-31 10:50:00,40.01,40.01,39.92,39.95,31375.0,35.7805,35.7805,35.7,35.7268,31375.0
2021-08-31 10:55:00,39.94,40.0,39.94,39.98,40135.0,35.7179,35.7715,35.7179,35.7537,40135.0
2021-08-31 11:00:00,39.98,39.99,39.9,39.94,129550.0,35.7537,35.7626,35.6821,35.7179,129550.0
2021-08-31 11:05:00,39.94,39.99,39.94,39.98,35477.0,35.7179,35.7626,35.7179,35.7537,35477.0
2021-08-31 11:10:00,39.98,39.99,39.96,39.98,29617.0,35.7537,35.7626,35.7358,35.7537,29617.0
2021-08-31 11:15:00,39.98,40.07,39.98,40.07,30705.0,35.7537,35.8341,35.7537,35.8341,30705.0
2021-08-31 11:20:00,40.07,40.14,40.07,40.14,79846.0,35.8341,35.8967,35.8341,35.8967,79846.0
2021-08-31 11:25:00,40.13,40.18,40.12,40.18,27070.0,35.8878,35.9325,35.8789,35.9325,27070.0
2021-08-31 11:30:00,40.17,40.24,40.16,40.24,30812.0,35.9236,35.9862,35.9146,35.9862,30812.0
2021-08-31 11:35:00,40.24,40.27,40.21,40.25,49294.0,35.9862,36.013,35.9593,35.9951,49294.0
2021-08-31 11:40:00,40.25,40.27,40.24,40.27,15873.0,35.9951,36.013,35.9862,36.013,15873.0
2021-08-31 11:45:00,40.27,40.27,40.24,40.25,12634.0,36.013,36.013,35.9862,35.9951,12634.0
2021-08-31 11:50:00,40.25,40.25,40.22,40.24,28595.0,35.9951,35.9951,35.9683,35.9862,28595.0
2021-08-31 11:55:00,40.23,40.28,40.23,40.28,13195.0,35.9772,36.0219,35.9772,36.0219,13195.0
2021-08-31 12:00:00,40.27,40.33,40.27,40.33,17902.0,36.013,36.0667,36.013,36.0667,17902.0
2021-08-31 12:05:00,40.32,40.34,40.32,40.34,11416.0,36.0577,36.0756,36.0577,36.0756,11416.0
2021-08-31 12:10:00,40.34,40.34,40.3,40.3,17455.0,36.0756,36.0756,36.0398,36.0398,17455.0
2021-08-31 12:15:00,40.31,40.35,40.31,40.34,19429.0,36.0488,36.0845,36.0488,36.0756,19429.0
2021-08-31 12:20:00,40.34,40.38,40.34,40.38,16328.0,36.0756,36.1114,36.0756,36.1114,16328.0
2021-08-31 12:25:00,40.38,40.38,40.34,40.34,17431.0,36.1114,36.1114,36.0756,36.0756,17431.0
2021-08-31 12:30:00,40.34,40.35,40.29,40.29,15202.0,36.0756,36.0845,36.0309,36.0309,15202.0
2021-08-31 12:35:00,40.3,40.3,40.27,40.27,7072.0,36.0398,36.0398,36.013,36.013,7072.0
2021-08-31 12:40:00,40.27,40.29,40.27,40.27,11354.0,36.013,36.0309,36.013,36.013,11354.0
2021-08-31 12:45:00,40.28,40.28,40.25,40.27,34514.0,36.0219,36.0219,35.9951,36.013,34514.0
2021-08-31 12:50:00,40.26,40.27,40.25,40.26,17273.0,36.0041,36.013,35.9951,36.0041,17273.0
2021-08-31 12:55:00,40.25,40.29,40.24,40.27,22631.0,35.9951,36.0309,35.9862,36.013,22631.0
2021-08-31 13:00:00,40.27,40.27,40.24,40.24,9580.0,36.013,36.013,35.9862,35.9862,9580.0
2021-08-31 13:05:00,40.25,40.26,40.24,40.25,24222.0,35.9951,36.0041,35.9862,35.9951,24222.0
2021-08-31 13:10:00,40.25,40.27,40.24,40.24,51230.0,35.9951,36.013,35.9862,35.9862,51230.0
2021-08-31 13:15:00,40.25,40.25,40.23,40.23,26817.0,35.9951,35.9951,35.9772,35.9772,26817.0
2021-08-31 13:20:00,40.24,40.25,40.2,40.21,68376.0,35.9862,35.9951,35.9504,35.9593,68376.0
2021-08-31 13:25:00,40.21,40.25,40.2,40.25,42826.0,35.9593,35.9951,35.9504,35.9951,42826.0
2021-08-31 13:30:00,40.24,40.24,40.19,40.19,10699.0,35.9862,35.9862,35.9415,35.9415,10699.0
2021-08-31 13:35:00,40.19,40.19,40.17,40.18,8213.0,35.9415,35.9415,35.9236,35.9325,8213.0
2021-08-31 13:40:00,40.19,40.2,40.17,40.2,11928.0,35.9415,35.9504,35.9236,35.9504,11928.0
2021-08-31 13:45:00,40.2,40.21,40.19,40.21,8058.0,35.9504,35.9593,35.9415,35.9593,8058.0
2021-08-31 13:50:00,40.21,40.27,40.2,40.26,33949.0,35.9593,36.013,35.9504,36.0041,33949.0
2021-08-31 13:55:00,40.25,40.25,40.22,40.24,15476.0,35.9951,35.9951,35.9683,35.9862,15476.0
2021-08-31 14:00:00,40.25,40.26,40.24,40.25,12254.0,35.9951,36.0041,35.9862,35.9951,12254.0
2021-08-31 14:05:00,40.24,40.26,40.23,40.26,42543.0,35.9862,36.0041,35.9772,36.0041,42543.0
2021-08-31 14:10:00,40.26,40.28,40.24,40.25,24931.0,36.0041,36.0219,35.9862,35.9951,24931.0
2021-08-31 14:15:00,40.25,40.26,40.24,40.26,10243.0,35.9951,36.0041,35.9862,36.0041,10243.0
2021-08-31 14:20:00,40.26,40.26,40.23,40.25,21668.0,36.0041,36.0041,35.9772,35.9951,21668.0
2021-08-31 14:25:00,40.25,40.26,40.23,40.23,46123.0,35.9951,36.0041,35.9772,35.9772,46123.0
2021-08-31 14:30:00,40.23,40.25,40.23,40.25,9949.0,35.9772,35.9951,35.9772,35.9951,9949.0
2021-08-31 14:35:00,40.24,40.25,40.24,40.25,9931.0,35.9862,35.9951,35.9862,35.9951,9931.0
2021-08-31 14:40:00,40.25,40.25,40.22,40.23,26770.0,35.9951,35.9951,35.9683,35.9772,26770.0
2021-08-31 14:45:00,40.22,40.23,40.14,40.16,25339.0,35.9683,35.9772,35.8967,35.9146,25339.0
2021-08-31 14:50:00,40.16,40.17,40.13,40.14,24817.0,35.9146,35.9236,35.8878,35.8967,24817.0
2021-08-31 14:55:00,40.13,40.25,40.13,40.24,21570.0,35.8878,35.9951,35.8878,35.9862,21570.0
2021-08-31 15:00:00,40.25,40.26,40.22,40.23,27028.0,35.9951,36.0041,35.9683,35.9772,27028.0
2021-08-31 15:05:00,40.23,40.23,40.18,40.19,25241.0,35.9772,35.9772,35.9325,35.9415,25241.0
2021-08-31 15:10:00,40.19,40.2,40.16,40.16,21336.0,35.9415,35.9504,35.9146,35.9146,21336.0
2021-08-31 15:15:00,40.16,40.18,40.16,40.16,10780.0,35.9146,35.9325,35.9146,35.9146,10780.0
2021-08-31 15:20:00,40.16,40.16,40.11,40.16,41603.0,35.9146,35.9146,35.8699,35.9146,41603.0
2021-08-31 15:25:00,40.15,40.16,40.12,40.12,20351.0,35.9057,35.9146,35.8789,35.8789,20351.0
2021-08-31 15:30:00,40.12,40.14,40.09,40.13,46022.0,35.8789,35.8967,35.852,35.8878,46022.0
2021-08-31 15:35:00,40.14,40.19,40.11,40.19,101192.0,35.8967,35.9415,35.8699,35.9415,101192.0
2021-08-31 15:40:00,40.19,40.2,40.15,40.2,63775.0,35.9415,35.9504,35.9057,35.9504,63775.0
2021-08-31 15:45:00,40.2,40.2,40.16,40.16,50624.0,35.9504,35.9504,35.9146,35.9146,50624.0
2021-08-31 15:50:00,40.16,40.16,40.05,40.08,226718.0,35.9146,35.9146,35.8163,35.8431,226718.0
2021-08-31 15:55:00,40.08,40.08,39.99,39.99,880057.0,35.8431,35.8431,35.7626,35.7626,880057.0
2021-09-01 09:30:00,39.98,40.0,39.66,39.74,102482.0,35.7537,35.7715,35.4675,35.539,102482.0
2021-09-01 09:35:00,39.73,39.76,39.65,39.68,70956.0,35.5301,35.5569,35.4585,35.4854,70956.0
2021-09-01 09:40:00,39.68,39.68,39.44,39.46,88188.0,35.4854,35.4854,35.2707,35.2886,88188.0
2021-09-01 09:45:00,39.44,39.46,39.36,39.41,37571.0,35.2707,35.2886,35.1992,35.2439,37571.0
2021-09-01 09:50:00,39.41,39.46,39.31,39.32,92344.0,35.2439,35.2886,35.1545,35.1634,92344.0
2021-09-01 09:55:00,39.31,39.32,39.08,39.1,171736.0,35.1545,35.1634,34.9488,34.9667,171736.0
2021-09-01 10:00:00,39.09,39.29,39.07,39.28,96413.0,34.9577,35.1366,34.9399,35.1277,96413.0
2021-09-01 10:05:00,39.28,39.42,39.28,39.28,94577.0,35.1277,35.2529,35.1277,35.1277,94577.0
2021-09-01 10:10:00,39.27,39.31,39.17,39.18,185754.0,35.1187,35.1545,35.0293,35.0382,185754.0
2021-09-01 10:15:00,39.18,39.31,39.15,39.26,81226.0,35.0382,35.1545,35.0114,35.1098,81226.0
2021-09-01 10:20:00,39.26,39.39,39.26,39.3,39099.0,35.1098,35.226,35.1098,35.1455,39099.0
2021-09-01 10:25:00,39.3,39.36,39.26,39.27,45041.0,35.1455,35.1992,35.1098,35.1187,45041.0
2021-09-01 10:30:00,39.28,39.37,39.25,39.29,90027.0,35.1277,35.2081,35.1008,35.1366,90027.0
2021-09-01 10:35:00,39.29,39.29,39.15,39.21,73173.0,35.1366,35.1366,35.0114,35.0651,73173.0
2021-09-01 10:40:00,39.22,39.41,39.21,39.38,34590.0,35.074,35.2439,35.0651,35.2171,34590.0
2021-09-01 10:45:00,39.38,39.44,39.34,39.39,54302.0,35.2171,35.2707,35.1813,35.226,54302.0
2021-09-01 10:50:00,39.39,39.49,39.38,39.48,43933.0,35.226,35.3155,35.2171,35.3065,43933.0
2021-09-01 10:55:00,39.49,39.59,39.47,39.49,190179.0,35.3155,35.4049,35.2976,35.3155,190179.0
2021-09-01 11:00:00,39.48,39.49,39.4,39.41,31066.0,35.3065,35.3155,35.235,35.2439,31066.0
2021-09-01 11:05:00,39.41,39.52,39.38,39.49,88820.0,35.2439,35.3423,35.2171,35.3155,88820.0
2021-09-01 11:10:00,39.49,39.57,39.46,39.48,63018.0,35.3155,35.387,35.2886,35.3065,63018.0
2021-09-01 11:15:00,39.48,39.54,39.46,39.47,36456.0,35.3065,35.3602,35.2886,35.2976,36456.0
2021-09-01 11:20:00,39.47,39.48,39.42,39.44,48112.0,35.2976,35.3065,35.2529,35.2707,48112.0
2021-09-01 11:25:00,39.44,39.48,39.37,39.39,35086.0,35.2707,35.3065,35.2081,35.226,35086.0
2021-09-01 11:30:00,39.39,39.45,39.38,39.43,63054.0,35.226,35.2797,35.2171,35.2618,63054.0
2021-09-01 11:35:00,39.43,39.43,39.36,39.37,20732.0,35.2618,35.2618,35.1992,35.2081,20732.0
2021-09-01 11:40:00,39.36,39.37,39.3,39.3,25402.0,35.1992,35.2081,35.1455,35.1455,25402.0
2021-09-01 11:45:00,39.3,39.3,39.21,39.21,45456.0,35.1455,35.1455,35.0651,35.0651,45456.0
2021-09-01 11:50:00,39.22,39.28,39.21,39.26,33863.0,35.074,35.1277,35.0651,35.1098,33863.0
2021-09-01 11:55:00,39.27,39.29,39.23,39.23,25260.0,35.1187,35.1366,35.0829,35.0829,25260.0
2021-09-01 12:00:00,39.23,39.31,39.23,39.29,33174.0,35.0829,35.1545,35.0829,35.1366,33174.0
2021-09-01 12:05:00,39.29,39.3,39.26,39.27,17079.0,35.1366,35.1455,35.1098,35.1187,17079.0
2021-09-01 12:10:00,39.27,39.32,39.26,39.29,18875.0,35.1187,35.1634,35.1098,35.1366,18875.0
2021-09-01 12:15:00,39.29,39.3,39.25,39.28,31483.0,35.1366,35.1455,35.1008,35.1277,31483.0
2021-09-01 12:20:00,39.27,39.3,39.27,39.3,10904.0,35.1187,35.1455,35.1187,35.1455,10904.0
2021-09-01 12:25:00,39.3,39.31,39.27,39.3,28035.0,35.1455,35.1545,35.1187,35.1455,28035.0
2021-09-01 12:30:00,39.3,39.39,39.3,39.38,38392.0,35.1455,35.226,35.1455,35.2171,38392.0
2021-09-01 12:35:00,39.4,39.41,39.39,39.39,9750.0,35.235,35.2439,35.226,35.226,9750.0
2021-09-01 12:40:00,39.39,39.4,39.37,39.37,16244.0,35.226,35.235,35.2081,35.2081,16244.0
2021-09-01 12:45:00,39.36,39.4,39.36,39.38,26875.0,35.1992,35.235,35.1992,35.2171,26875.0
2021-09-01 12:50:00,39.38,39.39,39.36,39.36,12512.0,35.2171,35.226,35.1992,35.1992,12512.0
2021-09-01 12:55:00,39.36,39.38,39.34,39.34,16525.0,35.1992,35.2171,35.1813,35.1813,16525.0
2021-09-01 13:00:00,39.35,39.35,39.29,39.3,24138.0,35.1903,35.1903,35.1366,35.1455,24138.0
2021-09-01 13:05:00,39.3,39.31,39.27,39.3,23190.0,35.1455,35.1545,35.1187,35.1455,23190.0
2021-09-01 13:10:00,39.3,39.35,39.29,39.31,15929.0,35.1455,35.1903,35.1366,35.1545,15929.0
2021-09-01 13:15:00,39.32,39.32,39.25,39.25,21155.0,35.1634,35.1634,35.1008,35.1008,21155.0
2021-09-01 13:20:00,39.26,39.29,39.25,39.29,19396.0,35.1098,35.1366,35.1008,35.1366,19396.0
2021-09-01 13:25:00,39.29,39.29,39.27,39.27,12741.0,35.1366,35.1366,35.1187,35.1187,12741.0
2021-09-01 13:30:00,39.27,39.31,39.26,39.27,28981.0,35.1187,35.1545,35.1098,35.1187,28981.0
2021-09-01 13:35:00,39.26,39.29,39.26,39.27,13134.0,35.1098,35.1366,35.1098,35.1187,13134.0
2021-09-01 13:40:00,39.27,39.32,39.27,39.3,140253.0,35.1187,35.1634,35.1187,35.1455,140253.0
2021-09-01 13:45:00,39.3,39.32,39.23,39.25,77108.0,35.1455,35.1634,35.0829,35.1008,77108.0
2021-09-01 13:50:00,39.25,39.28,39.24,39.27,17849.0,35.1008,35.1277,35.0919,35.1187,17849.0
2021-09-01 13:55:00,39.27,39.31,39.27,39.27,42842.0,35.1187,35.1545,35.1187,35.1187,42842.0
2021-09-01 14:00:00,39.29,39.3,39.26,39.28,24789.0,35.1366,35.1455,35.1098,35.1277,24789.0
2021-09-01 14:05:00,39.28,39.28,39.26,39.27,16723.0,35.1277,35.1277,35.1098,35.1187,16723.0
2021-09-01 14:10:00,39.26,39.26,39.25,39.25,11225.0,35.1098,35.1098,35.1008,35.1008,11225.0
2021-09-01 14:15:00,39.25,39.26,39.23,39.25,23216.0,35.1008,35.1098,35.0829,35.1008,23216.0
2021-09-01 14:20:00,39.26,39.26,39.21,39.22,31893.0,35.1098,35.1098,35.0651,35.074,31893.0
2021-09-01 14:25:00,39.22,39.24,39.21,39.23,25174.0,35.074,35.0919,35.0651,35.0829,25174.0
2021-09-01 14:30:00,39.23,39.23,39.19,39.19,38347.0,35.0829,35.0829,35.0472,35.0472,38347.0
2021-09-01 14:35:00,39.19,39.21,39.17,39.2,30964.0,35.0472,35.0651,35.0293,35.0561,30964.0
2021-09-01 14:40:00,39.2,39.23,39.19,39.2,15365.0,35.0561,35.0829,35.0472,35.0561,15365.0
2021-09-01 14:45:00,39.21,39.21,39.16,39.18,31919.0,35.0651,35.0651,35.0203,35.0382,31919.0
2021-09-01 14:50:00,39.18,39.2,39.17,39.2,33673.0,35.0382,35.0561,35.0293,35.0561,33673.0
2021-09-01 14:55:00,39.2,39.21,39.19,39.19,17756.0,35.0561,35.0651,35.0472,35.0472,17756.0
2021-09-01 15:00:00,39.19,39.2,39.17,39.18,43012.0,35.0472,35.0561,35.0293,35.0382,43012.0
2021-09-01 15:05:00,39.18,39.19,39.14,39.15,35819.0,35.0382,35.0472,35.0025,35.0114,35819.0
2021-09-01 15:10:00,39.14,39.18,39.14,39.15,40170.0,35.0025,35.0382,35.0025,35.0114,40170.0
2021-09-01 15:15:00,39.15,39.15,39.13,39.13,18236.0,35.0114,35.0114,34.9935,34.9935,18236.0
2021-09-01 15:20:00,39.13,39.14,39.11,39.13,53078.0,34.9935,35.0025,34.9756,34.9935,53078.0
2021-09-01 15:25:00,39.13,39.16,39.1,39.15,66849.0,34.9935,35.0203,34.9667,35.0114,66849.0
2021-09-01 15:30:00,39.15,39.16,39.13,39.13,65167.0,35.0114,35.0203,34.9935,34.9935,65167.0
2021-09-01 15:35:00,39.13,39.14,39.1,39.11,107102.0,34.9935,35.0025,34.9667,34.9756,107102.0
2021-09-01 15:40:00,39.11,39.12,39.06,39.06,148222.0,34.9756,34.9846,34.9309,34.9309,148222.0
2021-09-01 15:45:00,39.06,39.09,39.06,39.08,121348.0,34.9309,34.9577,34.9309,34.9488,121348.0
2021-09-01 15:50:00,39.08,39.12,39.06,39.11,151493.0,34.9488,34.9846,34.9309,34.9756,151493.0
2021-09-01 15:55:00,39.12,39.16,39.1,39.16,540971.0,34.9846,35.0203,34.9667,35.0203,540971.0
2021-09-02 09:30:00,39.36,39.36,39.16,39.18,94735.0,35.1992,35.1992,35.0203,35.0382,94735.0
2021-09-02 09:35:00,39.18,39.24,39.16,39.23,41113.0,35.0382,35.0919,35.0203,35.0829,41113.0
2021-09-02 09:40:00,39.23,39.32,39.21,39.22,21417.0,35.0829,35.1634,35.0651,35.074,21417.0
2021-09-02 09:45:00,39.23,39.25,39.07,39.1,47564.0,35.0829,35.1008,34.9399,34.9667,47564.0
2021-09-02 09:50:00,39.11,39.11,38.99,39.07,40836.0,34.9756,34.9756,34.8683,34.9399,40836.0
2021-09-02 09:55:00,39.08,39.15,39.08,39.14,23104.0,34.9488,35.0114,34.9488,35.0025,23104.0
2021-09-02 10:00:00,39.13,39.18,39.11,39.12,40537.0,34.9935,35.0382,34.9756,34.9846,40537.0
2021-09-02 10:05:00,39.12,39.19,39.11,39.14,92596.0,34.9846,35.0472,34.9756,35.0025,92596.0
2021-09-02 10:10:00,39.14,39.22,39.1,39.22,41844.0,35.0025,35.074,34.9667,35.074,41844.0
2021-09-02 10:15:00,39.23,39.32,39.23,39.3,29924.0,35.0829,35.1634,35.0829,35.1455,29924.0
2021-09-02 10:20:00,39.28,39.36,39.28,39.35,21544.0,35.1277,35.1992,35.1277,35.1903,21544.0
2021-09-02 10:25:00,39.35,39.36,39.29,39.34,35262.0,35.1903,35.1992,35.1366,35.1813,35262.0
2021-09-02 10:30:00,39.34,39.39,39.32,39.37,21312.0,35.1813,35.226,35.1634,35.2081,21312.0
2021-09-02 10:35:00,39.36,39.37,39.31,39.35,16615.0,35.1992,35.2081,35.1545,35.1903,16615.0
2021-09-02 10:40:00,39.36,39.46,39.35,39.46,49695.0,35.1992,35.2886,35.1903,35.2886,49695.0
2021-09-02 10:45:00,39.45,39.48,39.38,39.38,19010.0,35.2797,35.3065,35.2171,35.2171,19010.0
2021-09-02 10:50:00,39.38,39.42,39.38,39.38,21597.0,35.2171,35.2529,35.2171,35.2171,21597.0
2021-09-02 10:55:00,39.38,39.39,39.31,39.32,36738.0,35.2171,35.226,35.1545,35.1634,36738.0
2021-09-02 11:00:00,39.32,39.4,39.31,39.36,66799.0,35.1634,35.235,35.1545,35.1992,66799.0
2021-09-02 11:05:00,39.36,39.46,39.36,39.44,25553.0,35.1992,35.2886,35.1992,35.2707,25553.0
2021-09-02 11:10:00,39.44,39.47,39.41,39.41,64814.0,35.2707,35.2976,35.2439,35.2439,64814.0
2021-09-02 11:15:00,39.41,39.48,39.4,39.47,72149.0,35.2439,35.3065,35.235,35.2976,72149.0
2021-09-02 11:20:00,39.47,39.53,39.45,39.52,47749.0,35.2976,35.3512,35.2797,35.3423,47749.0
2021-09-02 11:25:00,39.52,39.55,39.47,39.48,25475.0,35.3423,35.3691,35.2976,35.3065,25475.0
2021-09-02 11:30:00,39.48,39.49,39.42,39.44,22652.0,35.3065,35.3155,35.2529,35.2707,22652.0
2021-09-02 11:35:00,39.44,39.47,39.44,39.46,14281.0,35.2707,35.2976,35.2707,35.2886,14281.0
2021-09-02 11:40:00,39.46,39.48,39.45,39.46,18457.0,35.2886,35.3065,35.2797,35.2886,18457.0
2021-09-02 11:45:00,39.46,39.48,39.45,39.45,20366.0,35.2886,35.3065,35.2797,35.2797,20366.0
2021-09-02 11:50:00,39.46,39.49,39.45,39.46,31491.0,35.2886,35.3155,35.2797,35.2886,31491.0
2021-09-02 11:55:00,39.45,39.51,39.43,39.44,96957.0,35.2797,35.3333,35.2618,35.2707,96957.0
2021-09-02 12:00:00,39.44,39.44,39.36,39.37,31536.0,35.2707,35.2707,35.1992,35.2081,31536.0
2021-09-02 12:05:00,39.36,39.4,39.34,39.4,18713.0,35.1992,35.235,35.1813,35.235,18713.0
2021-09-02 12:10:00,39.4,39.42,39.38,39.41,28631.0,35.235,35.2529,35.2171,35.2439,28631.0
2021-09-02 12:15:00,39.41,39.44,39.4,39.43,15061.0,35.2439,35.2707,35.235,35.2618,15061.0
2021-09-02 12:20:00,39.44,39.49,39.43,39.49,12682.0,35.2707,35.3155,35.2618,35.3155,12682.0
2021-09-02 12:25:00,39.49,39.54,39.49,39.51,35530.0,35.3155,35.3602,35.3155,35.3333,35530.0
2021-09-02 12:30:00,39.51,39.53,39.49,39.52,29852.0,35.3333,35.3512,35.3155,35.3423,29852.0
2021-09-02 12:35:00,39.52,39.53,39.43,39.45,26347.0,35.3423,35.3512,35.2618,35.2797,26347.0
2021-09-02 12:40:00,39.44,39.45,39.42,39.45,18859.0,35.2707,35.2797,35.2529,35.2797,18859.0
2021-09-02 12:45:00,39.45,39.48,39.45,39.48,13376.0,35.2797,35.3065,35.2797,35.3065,13376.0
2021-09-02 12:50:00,39.48,39.5,39.47,39.49,13870.0,35.3065,35.3244,35.2976,35.3155,13870.0
2021-09-02 12:55:00,39.5,39.5,39.48,39.48,12162.0,35.3244,35.3244,35.3065,35.3065,12162.0
2021-09-02 13:00:00,39.49,39.5,39.47,39.48,12113.0,35.3155,35.3244,35.2976,35.3065,12113.0
2021-09-02 13:05:00,39.48,39.49,39.46,39.46,9647.0,35.3065,35.3155,35.2886,35.2886,9647.0
2021-09-02 13:10:00,39.47,39.48,39.45,39.47,26490.0,35.2976,35.3065,35.2797,35.2976,26490.0
2021-09-02 13:15:00,39.47,39.49,39.46,39.48,7881.0,35.2976,35.3155,35.2886,35.3065,7881.0
2021-09-02 13:20:00,39.48,39.5,39.45,39.46,28912.0,35.3065,35.3244,35.2797,35.2886,28912.0
2021-09-02 13:25:00,39.46,39.48,39.45,39.46,17344.0,35.2886,35.3065,35.2797,35.2886,17344.0
2021-09-02 13:30:00,39.45,39.48,39.44,39.47,11552.0,35.2797,35.3065,35.2707,35.2976,11552.0
2021-09-02 13:35:00,39.47,39.48,39.46,39.47,9021.0,35.2976,35.3065,35.2886,35.2976,9021.0
2021-09-02 13:40:00,39.47,39.5,39.47,39.49,20371.0,35.2976,35.3244,35.2976,35.3155,20371.0
2021-09-02 13:45:00,39.49,39.5,39.48,39.5,13092.0,35.3155,35.3244,35.3065,35.3244,13092.0
2021-09-02 13:50:00,39.49,39.5,39.47,39.5,17748.0,35.3155,35.3244,35.2976,35.3244,17748.0
2021-09-02 13:55:00,39.49,39.52,39.48,39.49,28511.0,35.3155,35.3423,35.3065,35.3155,28511.0
2021-09-02 14:00:00,39.48,39.48,39.44,39.44,30719.0,35.3065,35.3065,35.2707,35.2707,30719.0
2021-09-02 14:05:00,39.45,39.46,39.42,39.46,22654.0,35.2797,35.2886,35.2529,35.2886,22654.0
2021-09-02 14:10:00,39.46,39.46,39.41,39.45,27464.0,35.2886,35.2886,35.2439,35.2797,27464.0
2021-09-02 14:15:00,39.45,39.48,39.43,39.48,21457.0,35.2797,35.3065,35.2618,35.3065,21457.0
2021-09-02 14:20:00,39.47,39.51,39.46,39.49,38042.0,35.2976,35.3333,35.2886,35.3155,38042.0
2021-09-02 14:25:00,39.49,39.49,39.48,39.48,18668.0,35.3155,35.3155,35.3065,35.3065,18668.0
2021-09-02 14:30:00,39.48,39.55,39.48,39.52,41508.0,35.3065,35.3691,35.3065,35.3423,41508.0
2021-09-02 14:35:00,39.52,39.55,39.5,39.54,49918.0,35.3423,35.3691,35.3244,35.3602,49918.0
2021-09-02 14:40:00,39.54,39.63,39.52,39.63,73063.0,35.3602,35.4407,35.3423,35.4407,73063.0
2021-09-02 14:45:00,39.63,39.64,39.55,39.55,25299.0,35.4407,35.4496,35.3691,35.3691,25299.0
2021-09-02 14:50:00,39.54,39.57,39.53,39.54,23993.0,35.3602,35.387,35.3512,35.3602,23993.0
2021-09-02 14:55:00,39.53,39.6,39.52,39.57,31154.0,35.3512,35.4138,35.3423,35.387,31154.0
2021-09-02 15:00:00,39.58,39.59,39.54,39.55,48225.0,35.3959,35.4049,35.3602,35.3691,48225.0
2021-09-02 15:05:00,39.56,39.57,39.44,39.45,46697.0,35.3781,35.387,35.2707,35.2797,46697.0
2021-09-02 15:10:00,39.45,39.46,39.39,39.44,46513.0,35.2797,35.2886,35.226,35.2707,46513.0
2021-09-02 15:15:00,39.44,39.44,39.41,39.41,20780.0,35.2707,35.2707,35.2439,35.2439,20780.0
2021-09-02 15:20:00,39.41,39.43,39.39,39.42,60211.0,35.2439,35.2618,35.226,35.2529,60211.0
2021-09-02 15:25:00,39.43,39.46,39.4,39.43,55325.0,35.2618,35.2886,35.235,35.2618,55325.0
2021-09-02 15:30:00,39.44,39.44,39.4,39.41,65978.0,35.2707,35.2707,35.235,35.2439,65978.0
2021-09-02 15:35:00,39.41,39.47,39.4,39.44,125563.0,35.2439,35.2976,35.235,35.2707,125563.0
2021-09-02 15:40:00,39.45,39.47,39.42,39.46,54971.0,35.2797,35.2976,35.2529,35.2886,54971.0
2021-09-02 15:45:00,39.46,39.49,39.44,39.45,98688.0,35.2886,35.3155,35.2707,35.2797,98688.0
2021-09-02 15:50:00,39.45,39.59,39.45,39.56,138753.0,35.2797,35.4049,35.2797,35.3781,138753.0
2021-09-02 15:55:00,39.56,39.64,39.54,39.6,284220.0,35.3781,35.4496,35.3602,35.4138,284220.0
2021-09-03 09:30:00,39.64,39.79,39.53,39.71,84935.0,35.4496,35.5837,35.3512,35.5122,84935.0
2021-09-03 09:35:00,39.71,39.87,39.7,39.83,34220.0,35.5122,35.6553,35.5033,35.6195,34220.0
2021-09-03 09:40:00,39.82,39.84,39.73,39.73,25674.0,35.6106,35.6285,35.5301,35.5301,25674.0
2021-09-03 09:45:00,39.74,39.78,39.7,39.7,29396.0,35.539,35.5748,35.5033,35.5033,29396.0
2021-09-03 09:50:00,39.69,39.71,39.64,39.68,21803.0,35.4943,35.5122,35.4496,35.4854,21803.0
2021-09-03 09:55:00,39.67,39.67,39.59,39.64,24127.0,35.4764,35.4764,35.4049,35.4496,24127.0
2021-09-03 10:00:00,39.64,39.67,39.57,39.66,38436.0,35.4496,35.4764,35.387,35.4675,38436.0
2021-09-03 10:05:00,39.66,39.69,39.61,39.66,245340.0,35.4675,35.4943,35.4228,35.4675,245340.0
2021-09-03 10:10:00,39.65,39.76,39.64,39.76,38521.0,35.4585,35.5569,35.4496,35.5569,38521.0
2021-09-03 10:15:00,39.76,39.81,39.74,39.76,17664.0,35.5569,35.6016,35.539,35.5569,17664.0
2021-09-03 10:20:00,39.77,39.78,39.73,39.75,18562.0,35.5659,35.5748,35.5301,35.548,18562.0
2021-09-03 10:25:00,39.75,39.78,39.74,39.75,11780.0,35.548,35.5748,35.539,35.548,11780.0
2021-09-03 10:30:00,39.74,39.74,39.7,39.74,16674.0,35.539,35.539,35.5033,35.539,16674.0
2021-09-03 10:35:00,39.73,39.76,39.72,39.73,17087.0,35.5301,35.5569,35.5211,35.5301,17087.0
2021-09-03 10:40:00,39.72,39.75,39.67,39.69,39561.0,35.5211,35.548,35.4764,35.4943,39561.0
2021-09-03 10:45:00,39.69,39.74,39.69,39.73,12356.0,35.4943,35.539,35.4943,35.5301,12356.0
2021-09-03 10:50:00,39.73,39.73,39.67,39.68,7454.0,35.5301,35.5301,35.4764,35.4854,7454.0
2021-09-03 10:55:00,39.67,39.68,39.61,39.67,9360.0,35.4764,35.4854,35.4228,35.4764,9360.0
2021-09-03 11:00:00,39.69,39.7,39.68,39.7,5178.0,35.4943,35.5033,35.4854,35.5033,5178.0
2021-09-03 11:05:00,39.7,39.72,39.66,39.71,11986.0,35.5033,35.5211,35.4675,35.5122,11986.0
2021-09-03 11:10:00,39.7,39.72,39.68,39.68,9498.0,35.5033,35.5211,35.4854,35.4854,9498.0
2021-09-03 11:15:00,39.69,39.69,39.6,39.61,12746.0,35.4943,35.4943,35.4138,35.4228,12746.0
2021-09-03 11:20:00,39.61,39.64,39.59,39.64,15841.0,35.4228,35.4496,35.4049,35.4496,15841.0
2021-09-03 11:25:00,39.64,39.65,39.59,39.59,7582.0,35.4496,35.4585,35.4049,35.4049,7582.0
2021-09-03 11:30:00,39.6,39.61,39.55,39.55,9961.0,35.4138,35.4228,35.3691,35.3691,9961.0
2021-09-03 11:35:00,39.54,39.57,39.54,39.54,8919.0,35.3602,35.387,35.3602,35.3602,8919.0
2021-09-03 11:40:00,39.53,39.55,39.51,39.54,11001.0,35.3512,35.3691,35.3333,35.3602,11001.0
2021-09-03 11:45:00,39.53,39.56,39.53,39.55,12917.0,35.3512,35.3781,35.3512,35.3691,12917.0
2021-09-03 11:50:00,39.55,39.57,39.54,39.56,13375.0,35.3691,35.387,35.3602,35.3781,13375.0
2021-09-03 11:55:00,39.56,39.57,39.54,39.55,8891.0,35.3781,35.387,35.3602,35.3691,8891.0
2021-09-03 12:00:00,39.55,39.56,39.54,39.55,21529.0,35.3691,35.3781,35.3602,35.3691,21529.0
2021-09-03 12:05:00,39.55,39.6,39.54,39.6,10284.0,35.3691,35.4138,35.3602,35.4138,10284.0
2021-09-03 12:10:00,39.59,39.61,39.58,39.59,12715.0,35.4049,35.4228,35.3959,35.4049,12715.0
2021-09-03 12:15:00,39.59,39.6,39.56,39.59,21021.0,35.4049,35.4138,35.3781,35.4049,21021.0
2021-09-03 12:20:00,39.59,39.62,39.58,39.61,14897.0,35.4049,35.4317,35.3959,35.4228,14897.0
2021-09-03 12:25:00,39.61,39.65,39.6,39.65,10774.0,35.4228,35.4585,35.4138,35.4585,10774.0
2021-09-03 12:30:00,39.65,39.65,39.61,39.61,6595.0,35.4585,35.4585,35.4228,35.4228,6595.0
2021-09-03 12:35:00,39.6,39.61,39.56,39.57,7307.0,35.4138,35.4228,35.3781,35.387,7307.0
2021-09-03 12:40:00,39.57,39.57,39.52,39.52,10998.0,35.387,35.387,35.3423,35.3423,10998.0
2021-09-03 12:45:00,39.53,39.56,39.53,39.55,9007.0,35.3512,35.3781,35.3512,35.3691,9007.0
2021-09-03 12:50:00,39.55,39.56,39.52,39.55,6626.0,35.3691,35.3781,35.3423,35.3691,6626.0
2021-09-03 12:55:00,39.55,39.56,39.55,39.56,6164.0,35.3691,35.3781,35.3691,35.3781,6164.0
2021-09-03 13:00:00,39.55,39.61,39.55,39.61,12737.0,35.3691,35.4228,35.3691,35.4228,12737.0
2021-09-03 13:05:00,39.61,39.62,39.59,39.59,7339.0,35.4228,35.4317,35.4049,35.4049,7339.0
2021-09-03 13:10:00,39.59,39.62,39.59,39.61,6525.0,35.4049,35.4317,35.4049,35.4228,6525.0
2021-09-03 13:15:00,39.61,39.62,39.6,39.61,4742.0,35.4228,35.4317,35.4138,35.4228,4742.0
2021-09-03 13:20:00,39.61,39.61,39.6,39.61,1714.0,35.4228,35.4228,35.4138,35.4228,1714.0
2021-09-03 13:25:00,39.61,39.61,39.59,39.59,13098.0,35.4228,35.4228,35.4049,35.4049,13098.0
2021-09-03 13:30:00,39.6,39.63,39.59,39.6,13666.0,35.4138,35.4407,35.4049,35.4138,13666.0
2021-09-03 13:35:00,39.59,39.6,39.57,39.59,12094.0,35.4049,35.4138,35.387,35.4049,12094.0
2021-09-03 13:40:00,39.6,39.62,39.59,39.59,7716.0,35.4138,35.4317,35.4049,35.4049,7716.0
2021-09-03 13:45:00,39.6,39.6,39.57,39.58,10173.0,35.4138,35.4138,35.387,35.3959,10173.0
2021-09-03 13:50:00,39.58,39.6,39.57,39.58,5425.0,35.3959,35.4138,35.387,35.3959,5425.0
2021-09-03 13:55:00,39.58,39.6,39.57,39.59,9266.0,35.3959,35.4138,35.387,35.4049,9266.0
2021-09-03 14:00:00,39.59,39.6,39.56,39.58,9173.0,35.4049,35.4138,35.3781,35.3959,9173.0
2021-09-03 14:05:00,39.58,39.59,39.57,39.59,17003.0,35.3959,35.4049,35.387,35.4049,17003.0
2021-09-03 14:10:00,39.59,39.62,39.59,39.59,9768.0,35.4049,35.4317,35.4049,35.4049,9768.0
2021-09-03 14:15:00,39.59,39.61,39.59,39.6,5842.0,35.4049,35.4228,35.4049,35.4138,5842.0
2021-09-03 14:20:00,39.6,39.63,39.58,39.62,8694.0,35.4138,35.4407,35.3959,35.4317,8694.0
2021-09-03 14:25:00,39.63,39.63,39.6,39.61,9651.0,35.4407,35.4407,35.4138,35.4228,9651.0
2021-09-03 14:30:00,39.61,39.61,39.58,39.59,8605.0,35.4228,35.4228,35.3959,35.4049,8605.0
2021-09-03 14:35:00,39.6,39.61,39.59,39.6,18304.0,35.4138,35.4228,35.4049,35.4138,18304.0
2021-09-03 14:40:00,39.6,39.6,39.58,39.59,4276.0,35.4138,35.4138,35.3959,35.4049,4276.0
2021-09-03 14:45:00,39.58,39.59,39.57,39.58,2846.0,35.3959,35.4049,35.387,35.3959,2846.0
2021-09-03 14:50:00,39.58,39.59,39.58,39.59,13710.0,35.3959,35.4049,35.3959,35.4049,13710.0
2021-09-03 14:55:00,39.59,39.61,39.59,39.61,9610.0,35.4049,35.4228,35.4049,35.4228,9610.0
2021-09-03 15:00:00,39.61,39.62,39.6,39.62,10372.0,35.4228,35.4317,35.4138,35.4317,10372.0
2021-09-03 15:05:00,39.62,39.62,39.58,39.58,10778.0,35.4317,35.4317,35.3959,35.3959,10778.0
2021-09-03 15:10:00,39.59,39.6,39.58,39.59,9266.0,35.4049,35.4138,35.3959,35.4049,9266.0
2021-09-03 15:15:00,39.59,39.6,39.57,39.6,22708.0,35.4049,35.4138,35.387,35.4138,22708.0
2021-09-03 15:20:00,39.6,39.6,39.57,39.58,18775.0,35.4138,35.4138,35.387,35.3959,18775.0
2021-09-03 15:25:00,39.59,39.59,39.56,39.59,24931.0,35.4049,35.4049,35.3781,35.4049,24931.0
2021-09-03 15:30:00,39.59,39.59,39.56,39.58,28896.0,35.4049,35.4049,35.3781,35.3959,28896.0
2021-09-03 15:35:00,39.58,39.58,39.56,39.57,21465.0,35.3959,35.3959,35.3781,35.387,21465.0
2021-09-03 15:40:00,39.58,39.58,39.56,39.57,28510.0,35.3959,35.3959,35.3781,35.387,28510.0
2021-09-03 15:45:00,39.57,39.59,39.56,39.58,29072.0,35.387,35.4049,35.3781,35.3959,29072.0
2021-09-03 15:50:00,39.58,39.6,39.56,39.57,60641.0,35.3959,35.4138,35.3781,35.387,60641.0
2021-09-03 15:55:00,39.57,39.57,39.49,39.5,261199.0,35.387,35.387,35.3155,35.3244,261199.0
2021-09-07 09:30:00,39.22,39.39,39.03,39.16,245534.0,35.074,35.226,34.9041,35.0203,245534.0
2021-09-07 09:35:00,39.15,39.22,39.08,39.08,85524.0,35.0114,35.074,34.9488,34.9488,85524.0
2021-09-07 09:40:00,39.08,39.09,39.0,39.04,42794.0,34.9488,34.9577,34.8773,34.913,42794.0
2021-09-07 09:45:00,39.03,39.25,39.01,39.24,188467.0,34.9041,35.1008,34.8862,35.0919,188467.0
2021-09-07 09:50:00,39.23,39.35,39.22,39.32,85208.0,35.0829,35.1903,35.074,35.1634,85208.0
2021-09-07 09:55:00,39.31,39.42,39.29,39.39,43041.0,35.1545,35.2529,35.1366,35.226,43041.0
2021-09-07 10:00:00,39.38,39.46,39.35,39.46,36433.0,35.2171,35.2886,35.1903,35.2886,36433.0
2021-09-07 10:05:00,39.46,39.46,39.32,39.37,40705.0,35.2886,35.2886,35.1634,35.2081,40705.0
2021-09-07 10:10:00,39.37,39.47,39.35,39.39,127082.0,35.2081,35.2976,35.1903,35.226,127082.0
2021-09-07 10:15:00,39.4,39.5,39.39,39.49,83962.0,35.235,35.3244,35.226,35.3155,83962.0
2021-09-07 10:20:00,39.5,39.55,39.46,39.48,27447.0,35.3244,35.3691,35.2886,35.3065,27447.0
2021-09-07 10:25:00,39.47,39.5,39.36,39.37,32612.0,35.2976,35.3244,35.1992,35.2081,32612.0
2021-09-07 10:30:00,39.36,39.4,39.33,39.39,54774.0,35.1992,35.235,35.1724,35.226,54774.0
2021-09-07 10:35:00,39.39,39.41,39.37,39.38,84619.0,35.226,35.2439,35.2081,35.2171,84619.0
2021-09-07 10:40:00,39.38,39.44,39.36,39.43,41721.0,35.2171,35.2707,35.1992,35.2618,41721.0
2021-09-07 10:45:00,39.43,39.45,39.35,39.37,25894.0,35.2618,35.2797,35.1903,35.2081,25894.0
2021-09-07 10:50:00,39.37,39.42,39.34,39.42,33216.0,35.2081,35.2529,35.1813,35.2529,33216.0
2021-09-07 10:55:00,39.41,39.46,39.39,39.46,51739.0,35.2439,35.2886,35.226,35.2886,51739.0
2021-09-07 11:00:00,39.46,39.48,39.43,39.45,19888.0,35.2886,35.3065,35.2618,35.2797,19888.0
2021-09-07 11:05:00,39.45,39.51,39.42,39.5,44719.0,35.2797,35.3333,35.2529,35.3244,44719.0
2021-09-07 11:10:00,39.5,39.53,39.48,39.51,37787.0,35.3244,35.3512,35.3065,35.3333,37787.0
2021-09-07 11:15:00,39.51,39.52,39.45,39.51,29849.0,35.3333,35.3423,35.2797,35.3333,29849.0
2021-09-07 11:20:00,39.51,39.53,39.49,39.5,35467.0,35.3333,35.3512,35.3155,35.3244,35467.0
2021-09-07 11:25:00,39.51,39.53,39.5,39.52,25030.0,35.3333,35.3512,35.3244,35.3423,25030.0
2021-09-07 11:30:00,39.52,39.54,39.49,39.5,22331.0,35.3423,35.3602,35.3155,35.3244,22331.0
2021-09-07 11:35:00,39.5,39.52,39.46,39.48,36880.0,35.3244,35.3423,35.2886,35.3065,36880.0
2021-09-07 11:40:00,39.48,39.5,39.46,39.47,31055.0,35.3065,35.3244,35.2886,35.2976,31055.0
2021-09-07 11:45:00,39.48,39.49,39.46,39.48,96526.0,35.3065,35.3155,35.2886,35.3065,96526.0
2021-09-07 11:50:00,39.48,39.48,39.42,39.44,115298.0,35.3065,35.3065,35.2529,35.2707,115298.0
2021-09-07 11:55:00,39.43,39.45,39.4,39.41,29410.0,35.2618,35.2797,35.235,35.2439,29410.0
2021-09-07 12:00:00,39.41,39.51,39.4,39.5,93580.0,35.2439,35.3333,35.235,35.3244,93580.0
2021-09-07 12:05:00,39.51,39.51,39.49,39.5,16189.0,35.3333,35.3333,35.3155,35.3244,16189.0
2021-09-07 12:10:00,39.51,39.53,39.49,39.51,36746.0,35.3333,35.3512,35.3155,35.3333,36746.0
2021-09-07 12:15:00,39.5,39.5,39.47,39.5,87353.0,35.3244,35.3244,35.2976,35.3244,87353.0
2021-09-07 12:20:00,39.5,39.51,39.48,39.5,57205.0,35.3244,35.3333,35.3065,35.3244,57205.0
2021-09-07 12:25:00,39.49,39.5,39.48,39.5,31169.0,35.3155,35.3244,35.3065,35.3244,31169.0
2021-09-07 12:30:00,39.5,39.58,39.49,39.58,33603.0,35.3244,35.3959,35.3155,35.3959,33603.0
2021-09-07 12:35:00,39.58,39.59,39.52,39.52,25343.0,35.3959,35.4049,35.3423,35.3423,25343.0
2021-09-07 12:40:00,39.52,39.57,39.52,39.57,19384.0,35.3423,35.387,35.3423,35.387,19384.0
2021-09-07 12:45:00,39.57,39.61,39.55,39.59,27304.0,35.387,35.4228,35.3691,35.4049,27304.0
2021-09-07 12:50:00,39.59,39.6,39.55,39.56,19919.0,35.4049,35.4138,35.3691,35.3781,19919.0
2021-09-07 12:55:00,39.55,39.59,39.54,39.59,22309.0,35.3691,35.4049,35.3602,35.4049,22309.0
2021-09-07 13:00:00,39.59,39.62,39.58,39.58,56999.0,35.4049,35.4317,35.3959,35.3959,56999.0
2021-09-07 13:05:00,39.59,39.59,39.57,39.58,15006.0,35.4049,35.4049,35.387,35.3959,15006.0
2021-09-07 13:10:00,39.58,39.62,39.57,39.62,14849.0,35.3959,35.4317,35.387,35.4317,14849.0
2021-09-07 13:15:00,39.62,39.62,39.58,39.59,18003.0,35.4317,35.4317,35.3959,35.4049,18003.0
2021-09-07 13:20:00,39.6,39.6,39.57,39.57,9248.0,35.4138,35.4138,35.387,35.387,9248.0
2021-09-07 13:25:00,39.57,39.58,39.53,39.54,16642.0,35.387,35.3959,35.3512,35.3602,16642.0
2021-09-07 13:30:00,39.54,39.58,39.53,39.55,17698.0,35.3602,35.3959,35.3512,35.3691,17698.0
2021-09-07 13:35:00,39.55,39.59,39.54,39.59,25948.0,35.3691,35.4049,35.3602,35.4049,25948.0
2021-09-07 13:40:00,39.59,39.59,39.57,39.57,8127.0,35.4049,35.4049,35.387,35.387,8127.0
2021-09-07 13:45:00,39.57,39.59,39.56,39.57,14655.0,35.387,35.4049,35.3781,35.387,14655.0
2021-09-07 13:50:00,39.57,39.6,39.55,39.6,19823.0,35.387,35.4138,35.3691,35.4138,19823.0
2021-09-07 13:55:00,39.6,39.6,39.58,39.59,18431.0,35.4138,35.4138,35.3959,35.4049,18431.0
2021-09-07 14:00:00,39.59,39.61,39.57,39.6,26168.0,35.4049,35.4228,35.387,35.4138,26168.0
2021-09-07 14:05:00,39.61,39.61,39.54,39.55,28427.0,35.4228,35.4228,35.3602,35.3691,28427.0
2021-09-07 14:10:00,39.56,39.57,39.55,39.57,8552.0,35.3781,35.387,35.3691,35.387,8552.0
2021-09-07 14:15:00,39.57,39.58,39.54,39.55,32431.0,35.387,35.3959,35.3602,35.3691,32431.0
2021-09-07 14:20:00,39.55,39.56,39.54,39.55,12127.0,35.3691,35.3781,35.3602,35.3691,12127.0
2021-09-07 14:25:00,39.56,39.56,39.51,39.52,20789.0,35.3781,35.3781,35.3333,35.3423,20789.0
2021-09-07 14:30:00,39.51,39.52,39.48,39.5,33573.0,35.3333,35.3423,35.3065,35.3244,33573.0
2021-09-07 14:35:00,39.5,39.5,39.46,39.5,119416.0,35.3244,35.3244,35.2886,35.3244,119416.0
2021-09-07 14:40:00,39.5,39.53,39.5,39.52,16473.0,35.3244,35.3512,35.3244,35.3423,16473.0
2021-09-07 14:45:00,39.52,39.54,39.51,39.54,18314.0,35.3423,35.3602,35.3333,35.3602,18314.0
2021-09-07 14:50:00,39.54,39.59,39.53,39.59,27972.0,35.3602,35.4049,35.3512,35.4049,27972.0
2021-09-07 14:55:00,39.59,39.61,39.54,39.55,30838.0,35.4049,35.4228,35.3602,35.3691,30838.0
2021-09-07 15:00:00,39.55,39.58,39.54,39.58,15341.0,35.3691,35.3959,35.3602,35.3959,15341.0
2021-09-07 15:05:00,39.58,39.58,39.54,39.55,14438.0,35.3959,35.3959,35.3602,35.3691,14438.0
2021-09-07 15:10:00,39.56,39.57,39.55,39.57,18735.0,35.3781,35.387,35.3691,35.387,18735.0
2021-09-07 15:15:00,39.57,39.58,39.55,39.57,24603.0,35.387,35.3959,35.3691,35.387,24603.0
2021-09-07 15:20:00,39.57,39.57,39.55,39.57,22767.0,35.387,35.387,35.3691,35.387,22767.0
2021-09-07 15:25:00,39.57,39.6,39.56,39.59,36330.0,35.387,35.4138,35.3781,35.4049,36330.0
2021-09-07 15:30:00,39.59,39.66,39.57,39.64,65312.0,35.4049,35.4675,35.387,35.4496,65312.0
2021-09-07 15:35:00,39.65,39.65,39.59,39.62,53989.0,35.4585,35.4585,35.4049,35.4317,53989.0
2021-09-07 15:40:00,39.62,39.62,39.52,39.57,61181.0,35.4317,35.4317,35.3423,35.387,61181.0
2021-09-07 15:45:00,39.56,39.59,39.55,39.56,65497.0,35.3781,35.4049,35.3691,35.3781,65497.0
2021-09-07 15:50:00,39.55,39.61,39.52,39.61,149727.0,35.3691,35.4228,35.3423,35.4228,149727.0
2021-09-07 15:55:00,39.61,39.62,39.5,39.56,454316.0,35.4228,35.4317,35.3244,35.3781,454316.0
2021-09-08 09:30:00,39.45,39.46,39.28,39.36,79851.0,35.2797,35.2886,35.1277,35.1992,79851.0
2021-09-08 09:35:00,39.37,39.49,39.37,39.42,26248.0,35.2081,35.3155,35.2081,35.2529,26248.0
2021-09-08 09:40:00,39.43,39.51,39.37,39.47,48781.0,35.2618,35.3333,35.2081,35.2976,48781.0
2021-09-08 09:45:00,39.48,39.51,39.36,39.38,87056.0,35.3065,35.3333,35.1992,35.2171,87056.0
2021-09-08 09:50:00,39.38,39.38,39.3,39.32,30108.0,35.2171,35.2171,35.1455,35.1634,30108.0
2021-09-08 09:55:00,39.32,39.4,39.31,39.36,34012.0,35.1634,35.235,35.1545,35.1992,34012.0
2021-09-08 10:00:00,39.36,39.44,39.33,39.34,45144.0,35.1992,35.2707,35.1724,35.1813,45144.0
2021-09-08 10:05:00,39.34,39.4,39.26,39.31,46913.0,35.1813,35.235,35.1098,35.1545,46913.0
2021-09-08 10:10:00,39.3,39.31,39.2,39.25,54225.0,35.1455,35.1545,35.0561,35.1008,54225.0
2021-09-08 10:15:00,39.24,39.27,39.17,39.27,146767.0,35.0919,35.1187,35.0293,35.1187,146767.0
2021-09-08 10:20:00,39.27,39.29,39.2,39.24,58883.0,35.1187,35.1366,35.0561,35.0919,58883.0
2021-09-08 10:25:00,39.24,39.24,39.08,39.12,304769.0,35.0919,35.0919,34.9488,34.9846,304769.0
2021-09-08 10:30:00,39.12,39.12,39.06,39.09,33068.0,34.9846,34.9846,34.9309,34.9577,33068.0
2021-09-08 10:35:00,39.08,39.08,38.99,39.03,77619.0,34.9488,34.9488,34.8683,34.9041,77619.0
2021-09-08 10:40:00,39.03,39.03,38.91,38.93,58889.0,34.9041,34.9041,34.7968,34.8147,58889.0
2021-09-08 10:45:00,38.92,39.03,38.88,39.03,18670.0,34.8057,34.9041,34.7699,34.9041,18670.0
2021-09-08 10:50:00,39.03,39.04,38.9,38.91,34595.0,34.9041,34.913,34.7878,34.7968,34595.0
2021-09-08 10:55:00,38.9,39.01,38.88,38.95,26104.0,34.7878,34.8862,34.7699,34.8325,26104.0
2021-09-08 11:00:00,38.94,39.01,38.93,38.98,14217.0,34.8236,34.8862,34.8147,34.8594,14217.0
2021-09-08 11:05:00,38.99,39.01,38.91,38.92,41501.0,34.8683,34.8862,34.7968,34.8057,41501.0
2021-09-08 11:10:00,38.94,39.01,38.94,38.98,20727.0,34.8236,34.8862,34.8236,34.8594,20727.0
2021-09-08 11:15:00,38.99,39.01,38.93,38.98,23354.0,34.8683,34.8862,34.8147,34.8594,23354.0
2021-09-08 11:20:00,38.97,38.99,38.95,38.98,17705.0,34.8504,34.8683,34.8325,34.8594,17705.0
2021-09-08 11:25:00,38.98,38.98,38.93,38.93,19812.0,34.8594,34.8594,34.8147,34.8147,19812.0
2021-09-08 11:30:00,38.93,38.99,38.92,38.97,33914.0,34.8147,34.8683,34.8057,34.8504,33914.0
2021-09-08 11:35:00,38.97,39.0,38.95,38.95,19879.0,34.8504,34.8773,34.8325,34.8325,19879.0
2021-09-08 11:40:00,38.95,38.95,38.85,38.86,52442.0,34.8325,34.8325,34.7431,34.7521,52442.0
2021-09-08 11:45:00,38.86,38.91,38.84,38.91,125233.0,34.7521,34.7968,34.7342,34.7968,125233.0
2021-09-08 11:50:00,38.91,38.92,38.9,38.91,12455.0,34.7968,34.8057,34.7878,34.7968,12455.0
2021-09-08 11:55:00,38.91,38.91,38.84,38.89,48861.0,34.7968,34.7968,34.7342,34.7789,48861.0
2021-09-08 12:00:00,38.9,38.99,38.89,38.92,12022.0,34.7878,34.8683,34.7789,34.8057,12022.0
2021-09-08 12:05:00,38.91,38.93,38.86,38.91,61014.0,34.7968,34.8147,34.7521,34.7968,61014.0
2021-09-08 12:10:00,38.9,38.96,38.9,38.93,14263.0,34.7878,34.8415,34.7878,34.8147,14263.0
2021-09-08 12:15:00,38.93,38.93,38.9,38.92,15511.0,34.8147,34.8147,34.7878,34.8057,15511.0
2021-09-08 12:20:00,38.91,38.96,38.9,38.94,29121.0,34.7968,34.8415,34.7878,34.8236,29121.0
2021-09-08 12:25:00,38.95,38.95,38.91,38.92,12017.0,34.8325,34.8325,34.7968,34.8057,12017.0
2021-09-08 12:30:00,38.92,38.93,38.89,38.92,16969.0,34.8057,34.8147,34.7789,34.8057,16969.0
2021-09-08 12:35:00,38.93,38.93,38.87,38.88,10167.0,34.8147,34.8147,34.761,34.7699,10167.0
2021-09-08 12:40:00,38.88,38.89,38.85,38.85,17998.0,34.7699,34.7789,34.7431,34.7431,17998.0
2021-09-08 12:45:00,38.85,38.85,38.79,38.84,29407.0,34.7431,34.7431,34.6895,34.7342,29407.0
2021-09-08 12:50:00,38.83,38.84,38.81,38.83,12342.0,34.7252,34.7342,34.7073,34.7252,12342.0
2021-09-08 12:55:00,38.83,38.85,38.8,38.8,19547.0,34.7252,34.7431,34.6984,34.6984,19547.0
2021-09-08 13:00:00,38.8,38.82,38.77,38.77,21910.0,34.6984,34.7163,34.6716,34.6716,21910.0
2021-09-08 13:05:00,38.77,38.83,38.75,38.77,42237.0,34.6716,34.7252,34.6537,34.6716,42237.0
2021-09-08 13:10:00,38.77,38.78,38.75,38.77,26853.0,34.6716,34.6805,34.6537,34.6716,26853.0
2021-09-08 13:15:00,38.77,38.8,38.75,38.8,33445.0,34.6716,34.6984,34.6537,34.6984,33445.0
2021-09-08 13:20:00,38.8,38.83,38.78,38.83,22009.0,34.6984,34.7252,34.6805,34.7252,22009.0
2021-09-08 13:25:00,38.82,38.89,38.82,38.89,25382.0,34.7163,34.7789,34.7163,34.7789,25382.0
2021-09-08 13:30:00,38.89,38.9,38.86,38.87,37407.0,34.7789,34.7878,34.7521,34.761,37407.0
2021-09-08 13:35:00,38.88,38.92,38.87,38.91,24395.0,34.7699,34.8057,34.761,34.7968,24395.0
2021-09-08 13:40:00,38.91,38.96,38.91,38.96,41065.0,34.7968,34.8415,34.7968,34.8415,41065.0
2021-09-08 13:45:00,38.95,38.99,38.94,38.98,50531.0,34.8325,34.8683,34.8236,34.8594,50531.0
2021-09-08 13:50:00,38.99,39.01,38.98,39.01,25625.0,34.8683,34.8862,34.8594,34.8862,25625.0
2021-09-08 13:55:00,39.0,39.05,38.99,39.04,67656.0,34.8773,34.922,34.8683,34.913,67656.0
2021-09-08 14:00:00,39.04,39.15,39.04,39.11,118675.0,34.913,35.0114,34.913,34.9756,118675.0
2021-09-08 14:05:00,39.11,39.11,39.04,39.05,19383.0,34.9756,34.9756,34.913,34.922,19383.0
2021-09-08 14:10:00,39.05,39.05,38.98,38.99,23382.0,34.922,34.922,34.8594,34.8683,23382.0
2021-09-08 14:15:00,39.0,39.0,38.93,38.94,23064.0,34.8773,34.8773,34.8147,34.8236,23064.0
2021-09-08 14:20:00,38.94,38.95,38.93,38.95,13664.0,34.8236,34.8325,34.8147,34.8325,13664.0
2021-09-08 14:25:00,38.95,38.98,38.94,38.98,25526.0,34.8325,34.8594,34.8236,34.8594,25526.0
2021-09-08 14:30:00,38.98,39.02,38.95,39.02,25732.0,34.8594,34.8951,34.8325,34.8951,25732.0
2021-09-08 14:35:00,39.02,39.04,39.01,39.03,27704.0,34.8951,34.913,34.8862,34.9041,27704.0
2021-09-08 14:40:00,39.03,39.08,39.0,39.08,58244.0,34.9041,34.9488,34.8773,34.9488,58244.0
2021-09-08 14:45:00,39.08,39.09,39.06,39.09,37699.0,34.9488,34.9577,34.9309,34.9577,37699.0
2021-09-08 14:50:00,39.09,39.1,39.06,39.09,31449.0,34.9577,34.9667,34.9309,34.9577,31449.0
2021-09-08 14:55:00,39.09,39.1,39.08,39.09,31961.0,34.9577,34.9667,34.9488,34.9577,31961.0
2021-09-08 15:00:00,39.08,39.1,39.08,39.08,27921.0,34.9488,34.9667,34.9488,34.9488,27921.0
2021-09-08 15:05:00,39.09,39.13,39.03,39.13,52583.0,34.9577,34.9935,34.9041,34.9935,52583.0
2021-09-08 15:10:00,39.13,39.17,39.12,39.16,62744.0,34.9935,35.0293,34.9846,35.0203,62744.0
2021-09-08 15:15:00,39.16,39.17,39.11,39.11,52110.0,35.0203,35.0293,34.9756,34.9756,52110.0
2021-09-08 15:20:00,39.12,39.13,39.08,39.11,97790.0,34.9846,34.9935,34.9488,34.9756,97790.0
2021-09-08 15:25:00,39.11,39.12,39.06,39.07,61634.0,34.9756,34.9846,34.9309,34.9399,61634.0
2021-09-08 15:30:00,39.07,39.12,39.06,39.09,86829.0,34.9399,34.9846,34.9309,34.9577,86829.0
2021-09-08 15:35:00,39.09,39.11,39.07,39.09,64724.0,34.9577,34.9756,34.9399,34.9577,64724.0
2021-09-08 15:40:00,39.09,39.11,39.07,39.08,122528.0,34.9577,34.9756,34.9399,34.9488,122528.0
2021-09-08 15:45:00,39.08,39.1,39.06,39.06,95653.0,34.9488,34.9667,34.9309,34.9309,95653.0
2021-09-08 15:50:00,39.07,39.1,39.06,39.08,159124.0,34.9399,34.9667,34.9309,34.9488,159124.0
2021-09-08 15:55:00,39.08,39.08,38.98,38.99,645145.0,34.9488,34.9488,34.8594,34.8683,645145.0
2021-09-09 09:30:00,38.88,38.94,38.77,38.92,46573.0,34.7699,34.8236,34.6716,34.8057,46573.0
2021-09-09 09:35:00,38.9,39.05,38.9,39.02,34660.0,34.7878,34.922,34.7878,34.8951,34660.0
2021-09-09 09:40:00,39.01,39.05,38.95,38.97,16108.0,34.8862,34.922,34.8325,34.8504,16108.0
2021-09-09 09:45:00,38.96,39.0,38.88,38.9,22255.0,34.8415,34.8773,34.7699,34.7878,22255.0
2021-09-09 09:50:00,38.91,38.94,38.78,38.8,42743.0,34.7968,34.8236,34.6805,34.6984,42743.0
2021-09-09 09:55:00,38.79,38.95,38.79,38.95,23652.0,34.6895,34.8325,34.6895,34.8325,23652.0
2021-09-09 10:00:00,38.95,39.06,38.95,39.0,36319.0,34.8325,34.9309,34.8325,34.8773,36319.0
2021-09-09 10:05:00,39.0,39.06,38.99,39.03,6287.0,34.8773,34.9309,34.8683,34.9041,6287.0
2021-09-09 10:10:00,39.02,39.09,39.0,39.08,15302.0,34.8951,34.9577,34.8773,34.9488,15302.0
2021-09-09 10:15:00,39.09,39.1,39.04,39.06,20686.0,34.9577,34.9667,34.913,34.9309,20686.0
2021-09-09 10:20:00,39.05,39.09,39.04,39.09,9245.0,34.922,34.9577,34.913,34.9577,9245.0
2021-09-09 10:25:00,39.09,39.13,39.08,39.13,10850.0,34.9577,34.9935,34.9488,34.9935,10850.0
2021-09-09 10:30:00,39.13,39.16,39.1,39.12,15440.0,34.9935,35.0203,34.9667,34.9846,15440.0
2021-09-09 10:35:00,39.12,39.13,39.08,39.09,22258.0,34.9846,34.9935,34.9488,34.9577,22258.0
2021-09-09 10:40:00,39.08,39.12,39.07,39.11,34711.0,34.9488,34.9846,34.9399,34.9756,34711.0
2021-09-09 10:45:00,39.11,39.2,39.1,39.16,39655.0,34.9756,35.0561,34.9667,35.0203,39655.0
2021-09-09 10:50:00,39.16,39.17,39.15,39.16,5174.0,35.0203,35.0293,35.0114,35.0203,5174.0
2021-09-09 10:55:00,39.16,39.19,39.13,39.14,17578.0,35.0203,35.0472,34.9935,35.0025,17578.0
2021-09-09 11:00:00,39.14,39.14,39.09,39.11,21617.0,35.0025,35.0025,34.9577,34.9756,21617.0
2021-09-09 11:05:00,39.12,39.15,39.11,39.15,26524.0,34.9846,35.0114,34.9756,35.0114,26524.0
2021-09-09 11:10:00,39.15,39.17,39.12,39.12,33378.0,35.0114,35.0293,34.9846,34.9846,33378.0
2021-09-09 11:15:00,39.12,39.12,39.03,39.04,48038.0,34.9846,34.9846,34.9041,34.913,48038.0
2021-09-09 11:20:00,39.03,39.05,38.99,39.04,36206.0,34.9041,34.922,34.8683,34.913,36206.0
2021-09-09 11:25:00,39.04,39.04,38.97,38.98,16909.0,34.913,34.913,34.8504,34.8594,16909.0
2021-09-09 11:30:00,38.98,38.99,38.96,38.98,16628.0,34.8594,34.8683,34.8415,34.8594,16628.0
2021-09-09 11:35:00,38.98,39.01,38.96,38.96,19626.0,34.8594,34.8862,34.8415,34.8415,19626.0
2021-09-09 11:40:00,38.97,38.98,38.96,38.98,16303.0,34.8504,34.8594,34.8415,34.8594,16303.0
2021-09-09 11:45:00,38.98,38.98,38.93,38.94,17280.0,34.8594,34.8594,34.8147,34.8236,17280.0
2021-09-09 11:50:00,38.94,38.94,38.9,38.93,30202.0,34.8236,34.8236,34.7878,34.8147,30202.0
2021-09-09 11:55:00,38.93,39.01,38.93,39.01,9167.0,34.8147,34.8862,34.8147,34.8862,9167.0
2021-09-09 12:00:00,39.02,39.03,38.95,38.96,31125.0,34.8951,34.9041,34.8325,34.8415,31125.0
2021-09-09 12:05:00,38.96,39.01,38.95,38.99,26390.0,34.8415,34.8862,34.8325,34.8683,26390.0
2021-09-09 12:10:00,38.99,38.99,38.96,38.98,15966.0,34.8683,34.8683,34.8415,34.8594,15966.0
2021-09-09 12:15:00,38.98,38.98,38.93,38.94,39465.0,34.8594,34.8594,34.8147,34.8236,39465.0
2021-09-09 12:20:00,38.94,38.95,38.93,38.95,22107.0,34.8236,34.8325,34.8147,34.8325,22107.0
2021-09-09 12:25:00,38.95,39.03,38.92,39.02,107405.0,34.8325,34.9041,34.8057,34.8951,107405.0
2021-09-09 12:30:00,39.01,39.02,38.96,39.0,24578.0,34.8862,34.8951,34.8415,34.8773,24578.0
2021-09-09 12:35:00,39.01,39.02,38.98,39.0,17375.0,34.8862,34.8951,34.8594,34.8773,17375.0
2021-09-09 12:40:00,39.0,39.03,38.96,39.02,34599.0,34.8773,34.9041,34.8415,34.8951,34599.0
2021-09-09 12:45:00,39.02,39.03,38.97,38.97,13393.0,34.8951,34.9041,34.8504,34.8504,13393.0
2021-09-09 12:50:00,38.98,38.98,38.96,38.97,19470.0,34.8594,34.8594,34.8415,34.8504,19470.0
2021-09-09 12:55:00,38.97,38.99,38.95,38.96,43112.0,34.8504,34.8683,34.8325,34.8415,43112.0
2021-09-09 13:00:00,38.97,39.01,38.96,39.0,11279.0,34.8504,34.8862,34.8415,34.8773,11279.0
2021-09-09 13:05:00,38.99,39.0,38.97,38.98,7311.0,34.8683,34.8773,34.8504,34.8594,7311.0
2021-09-09 13:10:00,38.98,39.01,38.97,39.01,60719.0,34.8594,34.8862,34.8504,34.8862,60719.0
2021-09-09 13:15:00,39.0,39.01,38.96,38.97,6484.0,34.8773,34.8862,34.8415,34.8504,6484.0
2021-09-09 13:20:00,38.97,38.97,38.86,38.89,55520.0,34.8504,34.8504,34.7521,34.7789,55520.0
2021-09-09 13:25:00,38.89,38.9,38.85,38.87,20702.0,34.7789,34.7878,34.7431,34.761,20702.0
2021-09-09 13:30:00,38.87,38.87,38.74,38.77,405124.0,34.761,34.761,34.6447,34.6716,405124.0
2021-09-09 13:35:00,38.77,38.77,38.68,38.68,44104.0,34.6716,34.6716,34.5911,34.5911,44104.0
2021-09-09 13:40:00,38.68,38.72,38.65,38.7,25412.0,34.5911,34.6269,34.5643,34.609,25412.0
2021-09-09 13:45:00,38.7,38.76,38.69,38.73,22126.0,34.609,34.6626,34.6,34.6358,22126.0
2021-09-09 13:50:00,38.73,38.73,38.7,38.72,17583.0,34.6358,34.6358,34.609,34.6269,17583.0
2021-09-09 13:55:00,38.72,38.76,38.69,38.7,21566.0,34.6269,34.6626,34.6,34.609,21566.0
2021-09-09 14:00:00,38.7,38.73,38.63,38.63,27626.0,34.609,34.6358,34.5464,34.5464,27626.0
2021-09-09 14:05:00,38.64,38.69,38.63,38.69,27602.0,34.5553,34.6,34.5464,34.6,27602.0
2021-09-09 14:10:00,38.69,38.69,38.64,38.65,24076.0,34.6,34.6,34.5553,34.5643,24076.0
2021-09-09 14:15:00,38.65,38.66,38.62,38.62,23350.0,34.5643,34.5732,34.5374,34.5374,23350.0
2021-09-09 14:20:00,38.62,38.64,38.6,38.62,36953.0,34.5374,34.5553,34.5195,34.5374,36953.0
2021-09-09 14:25:00,38.62,38.64,38.61,38.63,13120.0,34.5374,34.5553,34.5285,34.5464,13120.0
2021-09-09 14:30:00,38.62,38.63,38.58,38.58,32187.0,34.5374,34.5464,34.5017,34.5017,32187.0
2021-09-09 14:35:00,38.59,38.59,38.53,38.58,39675.0,34.5106,34.5106,34.4569,34.5017,39675.0
2021-09-09 14:40:00,38.58,38.6,38.56,38.59,34572.0,34.5017,34.5195,34.4838,34.5106,34572.0
2021-09-09 14:45:00,38.59,38.66,38.59,38.65,24130.0,34.5106,34.5732,34.5106,34.5643,24130.0
2021-09-09 14:50:00,38.65,38.69,38.64,38.67,43710.0,34.5643,34.6,34.5553,34.5821,43710.0
2021-09-09 14:55:00,38.66,38.67,38.64,38.65,28982.0,34.5732,34.5821,34.5553,34.5643,28982.0
2021-09-09 15:00:00,38.65,38.7,38.64,38.7,20139.0,34.5643,34.609,34.5553,34.609,20139.0
2021-09-09 15:05:00,38.7,38.74,38.69,38.7,48963.0,34.609,34.6447,34.6,34.609,48963.0
2021-09-09 15:10:00,38.71,38.75,38.71,38.74,35430.0,34.6179,34.6537,34.6179,34.6447,35430.0
2021-09-09 15:15:00,38.75,38.81,38.73,38.79,78787.0,34.6537,34.7073,34.6358,34.6895,78787.0
2021-09-09 15:20:00,38.79,38.81,38.79,38.8,33329.0,34.6895,34.7073,34.6895,34.6984,33329.0
2021-09-09 15:25:00,38.8,38.84,38.8,38.83,19694.0,34.6984,34.7342,34.6984,34.7252,19694.0
2021-09-09 15:30:00,38.82,38.92,38.8,38.91,103924.0,34.7163,34.8057,34.6984,34.7968,103924.0
2021-09-09 15:35:00,38.9,38.97,38.89,38.91,89377.0,34.7878,34.8504,34.7789,34.7968,89377.0
2021-09-09 15:40:00,38.91,38.91,38.85,38.87,67136.0,34.7968,34.7968,34.7431,34.761,67136.0
2021-09-09 15:45:00,38.86,38.86,38.79,38.8,44059.0,34.7521,34.7521,34.6895,34.6984,44059.0
2021-09-09 15:50:00,38.8,38.8,38.69,38.7,146158.0,34.6984,34.6984,34.6,34.609,146158.0
2021-09-09 15:55:00,38.7,38.7,38.59,38.6,383088.0,34.609,34.609,34.5106,34.5195,383088.0
2021-09-10 09:30:00,38.76,38.96,38.66,38.96,72345.0,34.6626,34.8415,34.5732,34.8415,72345.0
2021-09-10 09:35:00,38.95,39.02,38.89,38.96,75433.0,34.8325,34.8951,34.7789,34.8415,75433.0
2021-09-10 09:40:00,38.96,39.0,38.87,38.87,31147.0,34.8415,34.8773,34.761,34.761,31147.0
2021-09-10 09:45:00,38.86,39.02,38.82,38.98,240305.0,34.7521,34.8951,34.7163,34.8594,240305.0
2021-09-10 09:50:00,38.97,38.97,38.77,38.8,47215.0,34.8504,34.8504,34.6716,34.6984,47215.0
2021-09-10 09:55:00,38.8,38.87,38.8,38.85,13839.0,34.6984,34.761,34.6984,34.7431,13839.0
2021-09-10 10:00:00,38.84,38.88,38.8,38.82,37820.0,34.7342,34.7699,34.6984,34.7163,37820.0
2021-09-10 10:05:00,38.82,38.88,38.81,38.84,21008.0,34.7163,34.7699,34.7073,34.7342,21008.0
2021-09-10 10:10:00,38.84,38.84,38.79,38.8,42884.0,34.7342,34.7342,34.6895,34.6984,42884.0
2021-09-10 10:15:00,38.8,38.89,38.77,38.85,30064.0,34.6984,34.7789,34.6716,34.7431,30064.0
2021-09-10 10:20:00,38.85,38.86,38.77,38.8,10787.0,34.7431,34.7521,34.6716,34.6984,10787.0
2021-09-10 10:25:00,38.8,38.88,38.78,38.82,49505.0,34.6984,34.7699,34.6805,34.7163,49505.0
2021-09-10 10:30:00,38.8,38.81,38.71,38.73,36723.0,34.6984,34.7073,34.6179,34.6358,36723.0
2021-09-10 10:35:00,38.73,38.8,38.61,38.63,95681.0,34.6358,34.6984,34.5285,34.5464,95681.0
2021-09-10 10:40:00,38.63,38.69,38.59,38.65,45784.0,34.5464,34.6,34.5106,34.5643,45784.0
2021-09-10 10:45:00,38.64,38.67,38.58,38.64,29726.0,34.5553,34.5821,34.5017,34.5553,29726.0
2021-09-10 10:50:00,38.63,38.66,38.6,38.62,14821.0,34.5464,34.5732,34.5195,34.5374,14821.0
2021-09-10 10:55:00,38.59,38.64,38.53,38.55,28877.0,34.5106,34.5553,34.4569,34.4748,28877.0
2021-09-10 11:00:00,38.55,38.55,38.51,38.51,27509.0,34.4748,34.4748,34.4391,34.4391,27509.0
2021-09-10 11:05:00,38.52,38.54,38.47,38.53,93118.0,34.448,34.4659,34.4033,34.4569,93118.0
2021-09-10 11:10:00,38.53,38.55,38.51,38.54,11070.0,34.4569,34.4748,34.4391,34.4659,11070.0
2021-09-10 11:15:00,38.54,38.54,38.48,38.52,30395.0,34.4659,34.4659,34.4122,34.448,30395.0
2021-09-10 11:20:00,38.52,38.56,38.52,38.53,26359.0,34.448,34.4838,34.448,34.4569,26359.0
2021-09-10 11:25:00,38.53,38.57,38.52,38.52,45289.0,34.4569,34.4927,34.448,34.448,45289.0
2021-09-10 11:30:00,38.51,38.64,38.51,38.64,14224.0,34.4391,34.5553,34.4391,34.5553,14224.0
2021-09-10 11:35:00,38.64,38.7,38.62,38.68,28832.0,34.5553,34.609,34.5374,34.5911,28832.0
2021-09-10 11:40:00,38.68,38.72,38.67,38.69,30911.0,34.5911,34.6269,34.5821,34.6,30911.0
2021-09-10 11:45:00,38.69,38.73,38.67,38.67,35847.0,34.6,34.6358,34.5821,34.5821,35847.0
2021-09-10 11:50:00,38.67,38.73,38.66,38.72,26161.0,34.5821,34.6358,34.5732,34.6269,26161.0
2021-09-10 11:55:00,38.72,38.81,38.72,38.8,26647.0,34.6269,34.7073,34.6269,34.6984,26647.0
2021-09-10 12:00:00,38.8,38.8,38.76,38.77,26915.0,34.6984,34.6984,34.6626,34.6716,26915.0
2021-09-10 12:05:00,38.77,38.84,38.77,38.83,23970.0,34.6716,34.7342,34.6716,34.7252,23970.0
2021-09-10 12:10:00,38.83,38.89,38.82,38.88,20834.0,34.7252,34.7789,34.7163,34.7699,20834.0
2021-09-10 12:15:00,38.88,38.91,38.86,38.89,60348.0,34.7699,34.7968,34.7521,34.7789,60348.0
2021-09-10 12:20:00,38.89,38.91,38.88,38.9,37997.0,34.7789,34.7968,34.7699,34.7878,37997.0
2021-09-10 12:25:00,38.9,38.91,38.84,38.84,13949.0,34.7878,34.7968,34.7342,34.7342,13949.0
2021-09-10 12:30:00,38.84,38.84,38.79,38.79,18391.0,34.7342,34.7342,34.6895,34.6895,18391.0
2021-09-10 12:35:00,38.79,38.86,38.79,38.84,20229.0,34.6895,34.7521,34.6895,34.7342,20229.0
2021-09-10 12:40:00,38.84,38.85,38.79,38.84,57221.0,34.7342,34.7431,34.6895,34.7342,57221.0
2021-09-10 12:45:00,38.84,38.84,38.81,38.83,10106.0,34.7342,34.7342,34.7073,34.7252,10106.0
2021-09-10 12:50:00,38.83,38.83,38.8,38.81,12260.0,34.7252,34.7252,34.6984,34.7073,12260.0
2021-09-10 12:55:00,38.82,38.83,38.79,38.82,25957.0,34.7163,34.7252,34.6895,34.7163,25957.0
2021-09-10 13:00:00,38.83,38.86,38.83,38.84,10654.0,34.7252,34.7521,34.7252,34.7342,10654.0
2021-09-10 13:05:00,38.84,38.85,38.83,38.84,14732.0,34.7342,34.7431,34.7252,34.7342,14732.0
2021-09-10 13:10:00,38.84,38.94,38.83,38.94,37968.0,34.7342,34.8236,34.7252,34.8236,37968.0
2021-09-10 13:15:00,38.94,38.99,38.93,38.95,45361.0,34.8236,34.8683,34.8147,34.8325,45361.0
2021-09-10 13:20:00,38.96,38.96,38.92,38.94,22273.0,34.8415,34.8415,34.8057,34.8236,22273.0
2021-09-10 13:25:00,38.94,38.95,38.91,38.93,10240.0,34.8236,34.8325,34.7968,34.8147,10240.0
2021-09-10 13:30:00,38.93,38.93,38.89,38.93,19554.0,34.8147,34.8147,34.7789,34.8147,19554.0
2021-09-10 13:35:00,38.93,38.94,38.91,38.94,17599.0,34.8147,34.8236,34.7968,34.8236,17599.0
2021-09-10 13:40:00,38.94,38.94,38.87,38.87,17797.0,34.8236,34.8236,34.761,34.761,17797.0
2021-09-10 13:45:00,38.87,38.87,38.84,38.84,34061.0,34.761,34.761,34.7342,34.7342,34061.0
2021-09-10 13:50:00,38.84,38.87,38.83,38.85,15027.0,34.7342,34.761,34.7252,34.7431,15027.0
2021-09-10 13:55:00,38.86,38.89,38.85,38.89,33931.0,34.7521,34.7789,34.7431,34.7789,33931.0
2021-09-10 14:00:00,38.89,38.91,38.88,38.89,43905.0,34.7789,34.7968,34.7699,34.7789,43905.0
2021-09-10 14:05:00,38.89,38.92,38.88,38.88,65939.0,34.7789,34.8057,34.7699,34.7699,65939.0
2021-09-10 14:10:00,38.88,38.9,38.88,38.89,10035.0,34.7699,34.7878,34.7699,34.7789,10035.0
2021-09-10 14:15:00,38.9,38.91,38.88,38.89,23265.0,34.7878,34.7968,34.7699,34.7789,23265.0
2021-09-10 14:20:00,38.89,38.89,38.84,38.86,20014.0,34.7789,34.7789,34.7342,34.7521,20014.0
2021-09-10 14:25:00,38.85,38.87,38.81,38.82,12591.0,34.7431,34.761,34.7073,34.7163,12591.0
2021-09-10 14:30:00,38.82,38.86,38.8,38.84,39956.0,34.7163,34.7521,34.6984,34.7342,39956.0
2021-09-10 14:35:00,38.84,38.88,38.84,38.86,28882.0,34.7342,34.7699,34.7342,34.7521,28882.0
2021-09-10 14:40:00,38.86,38.91,38.85,38.91,25784.0,34.7521,34.7968,34.7431,34.7968,25784.0
2021-09-10 14:45:00,38.91,38.94,38.9,38.91,40134.0,34.7968,34.8236,34.7878,34.7968,40134.0
2021-09-10 14:50:00,38.91,38.95,38.9,38.91,18123.0,34.7968,34.8325,34.7878,34.7968,18123.0
2021-09-10 14:55:00,38.91,38.94,38.9,38.91,20590.0,34.7968,34.8236,34.7878,34.7968,20590.0
2021-09-10 15:00:00,38.91,38.97,38.89,38.95,148159.0,34.7968,34.8504,34.7789,34.8325,148159.0
2021-09-10 15:05:00,38.95,38.97,38.89,38.91,29812.0,34.8325,34.8504,34.7789,34.7968,29812.0
2021-09-10 15:10:00,38.9,38.9,38.84,38.88,22901.0,34.7878,34.7878,34.7342,34.7699,22901.0
2021-09-10 15:15:00,38.88,38.88,38.84,38.86,23397.0,34.7699,34.7699,34.7342,34.7521,23397.0
2021-09-10 15:20:00,38.87,38.87,38.84,38.84,23269.0,34.761,34.761,34.7342,34.7342,23269.0
2021-09-10 15:25:00,38.84,38.88,38.84,38.88,19218.0,34.7342,34.7699,34.7342,34.7699,19218.0
2021-09-10 15:30:00,38.88,38.88,38.83,38.86,49893.0,34.7699,34.7699,34.7252,34.7521,49893.0
2021-09-10 15:35:00,38.86,38.87,38.81,38.84,62808.0,34.7521,34.761,34.7073,34.7342,62808.0
2021-09-10 15:40:00,38.84,38.86,38.8,38.85,52946.0,34.7342,34.7521,34.6984,34.7431,52946.0
2021-09-10 15:45:00,38.84,38.9,38.83,38.88,119796.0,34.7342,34.7878,34.7252,34.7699,119796.0
2021-09-10 15:50:00,38.88,38.91,38.84,38.88,162835.0,34.7699,34.7968,34.7342,34.7699,162835.0
2021-09-10 15:55:00,38.88,38.89,38.81,38.83,242188.0,34.7699,34.7789,34.7073,34.7252,242188.0
2021-09-13 09:30:00,39.17,39.4,39.17,39.25,96742.0,35.0293,35.235,35.0293,35.1008,96742.0
2021-09-13 09:35:00,39.27,39.46,39.27,39.35,42942.0,35.1187,35.2886,35.1187,35.1903,42942.0
2021-09-13 09:40:00,39.34,39.35,39.17,39.2,29642.0,35.1813,35.1903,35.0293,35.0561,29642.0
2021-09-13 09:45:00,39.19,39.19,39.06,39.08,42003.0,35.0472,35.0472,34.9309,34.9488,42003.0
2021-09-13 09:50:00,39.07,39.2,39.05,39.16,38388.0,34.9399,35.0561,34.922,35.0203,38388.0
2021-09-13 09:55:00,39.18,39.18,39.07,39.08,14880.0,35.0382,35.0382,34.9399,34.9488,14880.0
2021-09-13 10:00:00,39.08,39.11,38.97,38.99,93058.0,34.9488,34.9756,34.8504,34.8683,93058.0
2021-09-13 10:05:00,38.98,39.01,38.88,38.94,24224.0,34.8594,34.8862,34.7699,34.8236,24224.0
2021-09-13 10:10:00,38.94,38.99,38.92,38.96,21061.0,34.8236,34.8683,34.8057,34.8415,21061.0
2021-09-13 10:15:00,38.96,39.0,38.93,38.98,37866.0,34.8415,34.8773,34.8147,34.8594,37866.0
2021-09-13 10:20:00,38.98,39.04,38.91,38.93,23556.0,34.8594,34.913,34.7968,34.8147,23556.0
2021-09-13 10:25:00,38.92,38.97,38.9,38.91,30406.0,34.8057,34.8504,34.7878,34.7968,30406.0
2021-09-13 10:30:00,38.91,38.93,38.75,38.77,36581.0,34.7968,34.8147,34.6537,34.6716,36581.0
2021-09-13 10:35:00,38.76,38.92,38.73,38.89,23932.0,34.6626,34.8057,34.6358,34.7789,23932.0
2021-09-13 10:40:00,38.89,38.93,38.86,38.9,26375.0,34.7789,34.8147,34.7521,34.7878,26375.0
2021-09-13 10:45:00,38.9,38.99,38.9,38.96,30118.0,34.7878,34.8683,34.7878,34.8415,30118.0
2021-09-13 10:50:00,38.96,38.99,38.93,38.94,14522.0,34.8415,34.8683,34.8147,34.8236,14522.0
2021-09-13 10:55:00,38.94,38.99,38.92,38.95,27402.0,34.8236,34.8683,34.8057,34.8325,27402.0
2021-09-13 11:00:00,38.96,38.96,38.85,38.85,28063.0,34.8415,34.8415,34.7431,34.7431,28063.0
2021-09-13 11:05:00,38.85,38.88,38.8,38.8,15506.0,34.7431,34.7699,34.6984,34.6984,15506.0
2021-09-13 11:10:00,38.81,38.82,38.71,38.71,22408.0,34.7073,34.7163,34.6179,34.6179,22408.0
2021-09-13 11:15:00,38.7,38.74,38.67,38.73,19823.0,34.609,34.6447,34.5821,34.6358,19823.0
2021-09-13 11:20:00,38.73,38.77,38.72,38.77,13230.0,34.6358,34.6716,34.6269,34.6716,13230.0
2021-09-13 11:25:00,38.77,38.82,38.74,38.82,35840.0,34.6716,34.7163,34.6447,34.7163,35840.0
2021-09-13 11:30:00,38.82,38.82,38.77,38.82,43563.0,34.7163,34.7163,34.6716,34.7163,43563.0
2021-09-13 11:35:00,38.82,38.84,38.77,38.82,21250.0,34.7163,34.7342,34.6716,34.7163,21250.0
2021-09-13 11:40:00,38.82,38.84,38.77,38.78,20056.0,34.7163,34.7342,34.6716,34.6805,20056.0
2021-09-13 11:45:00,38.77,38.82,38.76,38.77,45743.0,34.6716,34.7163,34.6626,34.6716,45743.0
2021-09-13 11:50:00,38.77,38.81,38.76,38.8,28221.0,34.6716,34.7073,34.6626,34.6984,28221.0
2021-09-13 11:55:00,38.8,38.85,38.77,38.77,16392.0,34.6984,34.7431,34.6716,34.6716,16392.0
2021-09-13 12:00:00,38.78,38.79,38.76,38.77,23306.0,34.6805,34.6895,34.6626,34.6716,23306.0
2021-09-13 12:05:00,38.77,38.8,38.77,38.77,9072.0,34.6716,34.6984,34.6716,34.6716,9072.0
2021-09-13 12:10:00,38.77,38.84,38.77,38.81,29591.0,34.6716,34.7342,34.6716,34.7073,29591.0
2021-09-13 12:15:00,38.82,38.82,38.76,38.79,22098.0,34.7163,34.7163,34.6626,34.6895,22098.0
2021-09-13 12:20:00,38.8,38.86,38.79,38.85,37478.0,34.6984,34.7521,34.6895,34.7431,37478.0
2021-09-13 12:25:00,38.85,38.85,38.81,38.83,16430.0,34.7431,34.7431,34.7073,34.7252,16430.0
2021-09-13 12:30:00,38.82,38.89,38.81,38.88,20641.0,34.7163,34.7789,34.7073,34.7699,20641.0
2021-09-13 12:35:00,38.88,38.94,38.87,38.89,43239.0,34.7699,34.8236,34.761,34.7789,43239.0
2021-09-13 12:40:00,38.88,38.89,38.82,38.83,19592.0,34.7699,34.7789,34.7163,34.7252,19592.0
2021-09-13 12:45:00,38.83,38.86,38.82,38.84,14010.0,34.7252,34.7521,34.7163,34.7342,14010.0
2021-09-13 12:50:00,38.84,38.88,38.81,38.88,52155.0,34.7342,34.7699,34.7073,34.7699,52155.0
2021-09-13 12:55:00,38.87,38.88,38.83,38.87,16141.0,34.761,34.7699,34.7252,34.761,16141.0
2021-09-13 13:00:00,38.86,38.88,38.83,38.84,28667.0,34.7521,34.7699,34.7252,34.7342,28667.0
2021-09-13 13:05:00,38.84,38.96,38.83,38.91,82246.0,34.7342,34.8415,34.7252,34.7968,82246.0
2021-09-13 13:10:00,38.91,38.94,38.89,38.9,17903.0,34.7968,34.8236,34.7789,34.7878,17903.0
2021-09-13 13:15:00,38.89,38.9,38.84,38.89,23240.0,34.7789,34.7878,34.7342,34.7789,23240.0
2021-09-13 13:20:00,38.89,38.9,38.87,38.88,9666.0,34.7789,34.7878,34.761,34.7699,9666.0
2021-09-13 13:25:00,38.87,38.88,38.8,38.84,21639.0,34.761,34.7699,34.6984,34.7342,21639.0
2021-09-13 13:30:00,38.83,38.85,38.81,38.83,17152.0,34.7252,34.7431,34.7073,34.7252,17152.0
2021-09-13 13:35:00,38.83,38.87,38.8,38.81,94493.0,34.7252,34.761,34.6984,34.7073,94493.0
2021-09-13 13:40:00,38.8,38.81,38.76,38.79,49387.0,34.6984,34.7073,34.6626,34.6895,49387.0
2021-09-13 13:45:00,38.79,38.89,38.79,38.89,63454.0,34.6895,34.7789,34.6895,34.7789,63454.0
2021-09-13 13:50:00,38.89,38.89,38.83,38.87,62112.0,34.7789,34.7789,34.7252,34.761,62112.0
2021-09-13 13:55:00,38.87,38.87,38.83,38.87,33286.0,34.761,34.761,34.7252,34.761,33286.0
2021-09-13 14:00:00,38.88,38.95,38.87,38.95,67761.0,34.7699,34.8325,34.761,34.8325,67761.0
2021-09-13 14:05:00,38.95,39.0,38.95,38.98,37504.0,34.8325,34.8773,34.8325,34.8594,37504.0
2021-09-13 14:10:00,38.97,38.98,38.92,38.95,34705.0,34.8504,34.8594,34.8057,34.8325,34705.0
2021-09-13 14:15:00,38.94,38.95,38.91,38.95,28606.0,34.8236,34.8325,34.7968,34.8325,28606.0
2021-09-13 14:20:00,38.95,38.98,38.91,38.97,51163.0,34.8325,34.8594,34.7968,34.8504,51163.0
2021-09-13 14:25:00,38.97,38.98,38.94,38.97,29942.0,34.8504,34.8594,34.8236,34.8504,29942.0
2021-09-13 14:30:00,38.96,38.97,38.9,38.91,26226.0,34.8415,34.8504,34.7878,34.7968,26226.0
2021-09-13 14:35:00,38.91,38.91,38.81,38.83,12672.0,34.7968,34.7968,34.7073,34.7252,12672.0
2021-09-13 14:40:00,38.83,38.87,38.82,38.86,20699.0,34.7252,34.761,34.7163,34.7521,20699.0
2021-09-13 14:45:00,38.86,38.91,38.85,38.9,22373.0,34.7521,34.7968,34.7431,34.7878,22373.0
2021-09-13 14:50:00,38.9,38.9,38.82,38.84,11256.0,34.7878,34.7878,34.7163,34.7342,11256.0
2021-09-13 14:55:00,38.83,38.87,38.82,38.86,19503.0,34.7252,34.761,34.7163,34.7521,19503.0
2021-09-13 15:00:00,38.85,38.85,38.78,38.79,16895.0,34.7431,34.7431,34.6805,34.6895,16895.0
2021-09-13 15:05:00,38.79,38.85,38.75,38.82,31833.0,34.6895,34.7431,34.6537,34.7163,31833.0
2021-09-13 15:10:00,38.82,38.89,38.82,38.87,23867.0,34.7163,34.7789,34.7163,34.761,23867.0
2021-09-13 15:15:00,38.86,38.91,38.84,38.88,34163.0,34.7521,34.7968,34.7342,34.7699,34163.0
2021-09-13 15:20:00,38.87,38.89,38.82,38.87,22362.0,34.761,34.7789,34.7163,34.761,22362.0
2021-09-13 15:25:00,38.87,38.93,38.84,38.93,54034.0,34.761,34.8147,34.7342,34.8147,54034.0
2021-09-13 15:30:00,38.93,38.99,38.91,38.98,45118.0,34.8147,34.8683,34.7968,34.8594,45118.0
2021-09-13 15:35:00,38.98,38.98,38.88,38.91,95858.0,34.8594,34.8594,34.7699,34.7968,95858.0
2021-09-13 15:40:00,38.91,38.92,38.86,38.88,40365.0,34.7968,34.8057,34.7521,34.7699,40365.0
2021-09-13 15:45:00,38.88,38.92,38.86,38.89,66857.0,34.7699,34.8057,34.7521,34.7789,66857.0
2021-09-13 15:50:00,38.88,38.95,38.88,38.91,77610.0,34.7699,34.8325,34.7699,34.7968,77610.0
2021-09-13 15:55:00,38.91,38.97,38.88,38.94,318040.0,34.7968,34.8504,34.7699,34.8236,318040.0
2021-09-14 09:30:00,39.13,39.13,38.82,38.84,60658.0,34.9935,34.9935,34.7163,34.7342,60658.0
2021-09-14 09:35:00,38.85,38.87,38.81,38.81,24503.0,34.7431,34.761,34.7073,34.7073,24503.0
2021-09-14 09:40:00,38.81,38.86,38.78,38.84,32393.0,34.7073,34.7521,34.6805,34.7342,32393.0
2021-09-14 09:45:00,38.85,38.86,38.67,38.73,73477.0,34.7431,34.7521,34.5821,34.6358,73477.0
2021-09-14 09:50:00,38.74,38.8,38.67,38.68,18698.0,34.6447,34.6984,34.5821,34.5911,18698.0
2021-09-14 09:55:00,38.67,38.68,38.57,38.6,23689.0,34.5821,34.5911,34.4927,34.5195,23689.0
2021-09-14 10:00:00,38.6,38.6,38.42,38.43,64570.0,34.5195,34.5195,34.3586,34.3675,64570.0
2021-09-14 10:05:00,38.43,38.57,38.4,38.57,84299.0,34.3675,34.4927,34.3407,34.4927,84299.0
2021-09-14 10:10:00,38.56,38.56,38.37,38.39,73512.0,34.4838,34.4838,34.3139,34.3317,73512.0
2021-09-14 10:15:00,38.39,38.5,38.38,38.5,38006.0,34.3317,34.4301,34.3228,34.4301,38006.0
2021-09-14 10:20:00,38.5,38.52,38.43,38.44,75516.0,34.4301,34.448,34.3675,34.3765,75516.0
2021-09-14 10:25:00,38.43,38.56,38.37,38.53,35959.0,34.3675,34.4838,34.3139,34.4569,35959.0
2021-09-14 10:30:00,38.53,38.59,38.52,38.54,35319.0,34.4569,34.5106,34.448,34.4659,35319.0
2021-09-14 10:35:00,38.54,38.61,38.53,38.55,61392.0,34.4659,34.5285,34.4569,34.4748,61392.0
2021-09-14 10:40:00,38.55,38.59,38.54,38.55,134402.0,34.4748,34.5106,34.4659,34.4748,134402.0
2021-09-14 10:45:00,38.56,38.63,38.55,38.61,38395.0,34.4838,34.5464,34.4748,34.5285,38395.0
2021-09-14 10:50:00,38.62,38.68,38.58,38.67,25105.0,34.5374,34.5911,34.5017,34.5821,25105.0
2021-09-14 10:55:00,38.68,38.68,38.6,38.66,21830.0,34.5911,34.5911,34.5195,34.5732,21830.0
2021-09-14 11:00:00,38.66,38.69,38.61,38.63,23556.0,34.5732,34.6,34.5285,34.5464,23556.0
2021-09-14 11:05:00,38.62,38.66,38.61,38.66,15832.0,34.5374,34.5732,34.5285,34.5732,15832.0
2021-09-14 11:10:00,38.65,38.73,38.63,38.73,45144.0,34.5643,34.6358,34.5464,34.6358,45144.0
2021-09-14 11:15:00,38.73,38.77,38.72,38.75,49748.0,34.6358,34.6716,34.6269,34.6537,49748.0
2021-09-14 11:20:00,38.75,38.78,38.66,38.74,72636.0,34.6537,34.6805,34.5732,34.6447,72636.0
2021-09-14 11:25:00,38.74,38.75,38.71,38.72,11128.0,34.6447,34.6537,34.6179,34.6269,11128.0
2021-09-14 11:30:00,38.73,38.74,38.68,38.69,35427.0,34.6358,34.6447,34.5911,34.6,35427.0
2021-09-14 11:35:00,38.69,38.7,38.65,38.66,18125.0,34.6,34.609,34.5643,34.5732,18125.0
2021-09-14 11:40:00,38.66,38.8,38.66,38.75,48655.0,34.5732,34.6984,34.5732,34.6537,48655.0
2021-09-14 11:45:00,38.75,38.75,38.69,38.73,38749.0,34.6537,34.6537,34.6,34.6358,38749.0
2021-09-14 11:50:00,38.73,38.74,38.68,38.69,23080.0,34.6358,34.6447,34.5911,34.6,23080.0
2021-09-14 11:55:00,38.69,38.76,38.68,38.76,14369.0,34.6,34.6626,34.5911,34.6626,14369.0
2021-09-14 12:00:00,38.76,38.83,38.75,38.83,27374.0,34.6626,34.7252,34.6537,34.7252,27374.0
2021-09-14 12:05:00,38.84,38.91,38.83,38.91,35789.0,34.7342,34.7968,34.7252,34.7968,35789.0
2021-09-14 12:10:00,38.9,38.91,38.75,38.76,30661.0,34.7878,34.7968,34.6537,34.6626,30661.0
2021-09-14 12:15:00,38.77,38.78,38.71,38.71,37507.0,34.6716,34.6805,34.6179,34.6179,37507.0
2021-09-14 12:20:00,38.72,38.75,38.7,38.75,13571.0,34.6269,34.6537,34.609,34.6537,13571.0
2021-09-14 12:25:00,38.74,38.75,38.7,38.71,17175.0,34.6447,34.6537,34.609,34.6179,17175.0
2021-09-14 12:30:00,38.71,38.71,38.65,38.7,17761.0,34.6179,34.6179,34.5643,34.609,17761.0
2021-09-14 12:35:00,38.71,38.72,38.66,38.66,9575.0,34.6179,34.6269,34.5732,34.5732,9575.0
2021-09-14 12:40:00,38.66,38.67,38.59,38.59,20397.0,34.5732,34.5821,34.5106,34.5106,20397.0
2021-09-14 12:45:00,38.59,38.66,38.58,38.64,21863.0,34.5106,34.5732,34.5017,34.5553,21863.0
2021-09-14 12:50:00,38.63,38.65,38.61,38.62,15731.0,34.5464,34.5643,34.5285,34.5374,15731.0
2021-09-14 12:55:00,38.61,38.62,38.56,38.58,22582.0,34.5285,34.5374,34.4838,34.5017,22582.0
2021-09-14 13:00:00,38.58,38.62,38.57,38.58,13656.0,34.5017,34.5374,34.4927,34.5017,13656.0
2021-09-14 13:05:00,38.57,38.57,38.51,38.52,34876.0,34.4927,34.4927,34.4391,34.448,34876.0
2021-09-14 13:10:00,38.51,38.54,38.5,38.54,12471.0,34.4391,34.4659,34.4301,34.4659,12471.0
2021-09-14 13:15:00,38.54,38.56,38.53,38.55,11146.0,34.4659,34.4838,34.4569,34.4748,11146.0
2021-09-14 13:20:00,38.56,38.6,38.56,38.58,9698.0,34.4838,34.5195,34.4838,34.5017,9698.0
2021-09-14 13:25:00,38.58,38.62,38.58,38.62,25345.0,34.5017,34.5374,34.5017,34.5374,25345.0
2021-09-14 13:30:00,38.62,38.62,38.54,38.55,23346.0,34.5374,34.5374,34.4659,34.4748,23346.0
2021-09-14 13:35:00,38.55,38.59,38.54,38.59,11110.0,34.4748,34.5106,34.4659,34.5106,11110.0
2021-09-14 13:40:00,38.59,38.63,38.58,38.63,12250.0,34.5106,34.5464,34.5017,34.5464,12250.0
2021-09-14 13:45:00,38.63,38.63,38.55,38.55,14366.0,34.5464,34.5464,34.4748,34.4748,14366.0
2021-09-14 13:50:00,38.55,38.58,38.55,38.58,31363.0,34.4748,34.5017,34.4748,34.5017,31363.0
2021-09-14 13:55:00,38.59,38.59,38.54,38.57,21731.0,34.5106,34.5106,34.4659,34.4927,21731.0
2021-09-14 14:00:00,38.58,38.6,38.54,38.55,41455.0,34.5017,34.5195,34.4659,34.4748,41455.0
2021-09-14 14:05:00,38.55,38.56,38.51,38.53,23164.0,34.4748,34.4838,34.4391,34.4569,23164.0
2021-09-14 14:10:00,38.54,38.56,38.49,38.51,16823.0,34.4659,34.4838,34.4212,34.4391,16823.0
2021-09-14 14:15:00,38.51,38.53,38.46,38.5,28015.0,34.4391,34.4569,34.3943,34.4301,28015.0
2021-09-14 14:20:00,38.49,38.49,38.43,38.44,13928.0,34.4212,34.4212,34.3675,34.3765,13928.0
2021-09-14 14:25:00,38.44,38.45,38.4,38.41,15578.0,34.3765,34.3854,34.3407,34.3496,15578.0
2021-09-14 14:30:00,38.41,38.42,38.34,38.34,23996.0,34.3496,34.3586,34.287,34.287,23996.0
2021-09-14 14:35:00,38.34,38.39,38.34,38.38,22161.0,34.287,34.3317,34.287,34.3228,22161.0
2021-09-14 14:40:00,38.39,38.41,38.35,38.36,16861.0,34.3317,34.3496,34.296,34.3049,16861.0
2021-09-14 14:45:00,38.36,38.36,38.27,38.27,28850.0,34.3049,34.3049,34.2244,34.2244,28850.0
2021-09-14 14:50:00,38.27,38.31,38.23,38.3,29825.0,34.2244,34.2602,34.1887,34.2513,29825.0
2021-09-14 14:55:00,38.3,38.35,38.29,38.34,28030.0,34.2513,34.296,34.2423,34.287,28030.0
2021-09-14 15:00:00,38.33,38.34,38.29,38.3,17041.0,34.2781,34.287,34.2423,34.2513,17041.0
2021-09-14 15:05:00,38.3,38.34,38.29,38.3,30825.0,34.2513,34.287,34.2423,34.2513,30825.0
2021-09-14 15:10:00,38.29,38.3,38.25,38.26,29489.0,34.2423,34.2513,34.2065,34.2155,29489.0
2021-09-14 15:15:00,38.26,38.29,38.24,38.27,33544.0,34.2155,34.2423,34.1976,34.2244,33544.0
2021-09-14 15:20:00,38.27,38.29,38.24,38.25,44691.0,34.2244,34.2423,34.1976,34.2065,44691.0
2021-09-14 15:25:00,38.25,38.26,38.22,38.23,23375.0,34.2065,34.2155,34.1797,34.1887,23375.0
2021-09-14 15:30:00,38.23,38.25,38.21,38.23,53127.0,34.1887,34.2065,34.1708,34.1887,53127.0
2021-09-14 15:35:00,38.23,38.23,38.11,38.16,67991.0,34.1887,34.1887,34.0813,34.1261,67991.0
2021-09-14 15:40:00,38.16,38.27,38.14,38.26,70113.0,34.1261,34.2244,34.1082,34.2155,70113.0
2021-09-14 15:45:00,38.27,38.29,38.19,38.21,57001.0,34.2244,34.2423,34.1529,34.1708,57001.0
2021-09-14 15:50:00,38.21,38.3,38.19,38.29,109947.0,34.1708,34.2513,34.1529,34.2423,109947.0
2021-09-14 15:55:00,38.3,38.3,38.23,38.27,199387.0,34.2513,34.2513,34.1887,34.2244,199387.0
2021-09-15 09:30:00,38.32,38.32,38.07,38.1,79644.0,34.2691,34.2691,34.0456,34.0724,79644.0
2021-09-15 09:35:00,38.1,38.2,37.97,38.2,85529.0,34.0724,34.1618,33.9561,34.1618,85529.0
2021-09-15 09:40:00,38.19,38.29,38.19,38.28,44818.0,34.1529,34.2423,34.1529,34.2334,44818.0
2021-09-15 09:45:00,38.29,38.43,38.29,38.41,26460.0,34.2423,34.3675,34.2423,34.3496,26460.0
2021-09-15 09:50:00,38.43,38.43,38.31,38.34,17497.0,34.3675,34.3675,34.2602,34.287,17497.0
2021-09-15 09:55:00,38.34,38.41,38.32,38.41,15944.0,34.287,34.3496,34.2691,34.3496,15944.0
2021-09-15 10:00:00,38.42,38.48,38.41,38.47,19009.0,34.3586,34.4122,34.3496,34.4033,19009.0
2021-09-15 10:05:00,38.47,38.47,38.42,38.45,50130.0,34.4033,34.4033,34.3586,34.3854,50130.0
2021-09-15 10:10:00,38.46,38.49,38.39,38.43,58004.0,34.3943,34.4212,34.3317,34.3675,58004.0
2021-09-15 10:15:00,38.43,38.54,38.4,38.54,40460.0,34.3675,34.4659,34.3407,34.4659,40460.0
2021-09-15 10:20:00,38.53,38.56,38.42,38.44,24175.0,34.4569,34.4838,34.3586,34.3765,24175.0
2021-09-15 10:25:00,38.45,38.5,38.45,38.46,15570.0,34.3854,34.4301,34.3854,34.3943,15570.0
2021-09-15 10:30:00,38.45,38.5,38.43,38.45,49186.0,34.3854,34.4301,34.3675,34.3854,49186.0
2021-09-15 10:35:00,38.45,38.48,38.41,38.48,44137.0,34.3854,34.4122,34.3496,34.4122,44137.0
2021-09-15 10:40:00,38.48,38.5,38.37,38.39,26128.0,34.4122,34.4301,34.3139,34.3317,26128.0
2021-09-15 10:45:00,38.39,38.47,38.39,38.45,39403.0,34.3317,34.4033,34.3317,34.3854,39403.0
2021-09-15 10:50:00,38.45,38.5,38.44,38.45,29012.0,34.3854,34.4301,34.3765,34.3854,29012.0
2021-09-15 10:55:00,38.45,38.52,38.44,38.52,27495.0,34.3854,34.448,34.3765,34.448,27495.0
2021-09-15 11:00:00,38.52,38.55,38.5,38.55,28877.0,34.448,34.4748,34.4301,34.4748,28877.0
2021-09-15 11:05:00,38.54,38.63,38.54,38.59,20349.0,34.4659,34.5464,34.4659,34.5106,20349.0
2021-09-15 11:10:00,38.6,38.6,38.54,38.54,23421.0,34.5195,34.5195,34.4659,34.4659,23421.0
2021-09-15 11:15:00,38.55,38.57,38.53,38.55,29367.0,34.4748,34.4927,34.4569,34.4748,29367.0
2021-09-15 11:20:00,38.56,38.6,38.55,38.59,28991.0,34.4838,34.5195,34.4748,34.5106,28991.0
2021-09-15 11:25:00,38.59,38.62,38.59,38.59,17816.0,34.5106,34.5374,34.5106,34.5106,17816.0
2021-09-15 11:30:00,38.59,38.59,38.55,38.57,18337.0,34.5106,34.5106,34.4748,34.4927,18337.0
2021-09-15 11:35:00,38.58,38.6,38.56,38.59,22605.0,34.5017,34.5195,34.4838,34.5106,22605.0
2021-09-15 11:40:00,38.6,38.62,38.58,38.58,31306.0,34.5195,34.5374,34.5017,34.5017,31306.0
2021-09-15 11:45:00,38.59,38.59,38.5,38.51,18140.0,34.5106,34.5106,34.4301,34.4391,18140.0
2021-09-15 11:50:00,38.51,38.53,38.48,38.51,22302.0,34.4391,34.4569,34.4122,34.4391,22302.0
2021-09-15 11:55:00,38.51,38.56,38.5,38.56,17425.0,34.4391,34.4838,34.4301,34.4838,17425.0
2021-09-15 12:00:00,38.56,38.57,38.51,38.57,40072.0,34.4838,34.4927,34.4391,34.4927,40072.0
2021-09-15 12:05:00,38.57,38.58,38.48,38.48,32334.0,34.4927,34.5017,34.4122,34.4122,32334.0
2021-09-15 12:10:00,38.48,38.5,38.47,38.49,20253.0,34.4122,34.4301,34.4033,34.4212,20253.0
2021-09-15 12:15:00,38.5,38.5,38.43,38.5,38151.0,34.4301,34.4301,34.3675,34.4301,38151.0
2021-09-15 12:20:00,38.49,38.52,38.48,38.51,30974.0,34.4212,34.448,34.4122,34.4391,30974.0
2021-09-15 12:25:00,38.51,38.55,38.5,38.5,46612.0,34.4391,34.4748,34.4301,34.4301,46612.0
2021-09-15 12:30:00,38.51,38.61,38.5,38.59,26497.0,34.4391,34.5285,34.4301,34.5106,26497.0
2021-09-15 12:35:00,38.59,38.64,38.58,38.64,11970.0,34.5106,34.5553,34.5017,34.5553,11970.0
2021-09-15 12:40:00,38.64,38.75,38.63,38.74,31816.0,34.5553,34.6537,34.5464,34.6447,31816.0
2021-09-15 12:45:00,38.74,38.74,38.68,38.68,24362.0,34.6447,34.6447,34.5911,34.5911,24362.0
2021-09-15 12:50:00,38.69,38.7,38.66,38.68,20884.0,34.6,34.609,34.5732,34.5911,20884.0
2021-09-15 12:55:00,38.68,38.71,38.68,38.71,31861.0,34.5911,34.6179,34.5911,34.6179,31861.0
2021-09-15 13:00:00,38.71,38.73,38.71,38.73,13960.0,34.6179,34.6358,34.6179,34.6358,13960.0
2021-09-15 13:05:00,38.73,38.76,38.71,38.72,24275.0,34.6358,34.6626,34.6179,34.6269,24275.0
2021-09-15 13:10:00,38.72,38.76,38.71,38.76,14604.0,34.6269,34.6626,34.6179,34.6626,14604.0
2021-09-15 13:15:00,38.76,38.77,38.73,38.74,22718.0,34.6626,34.6716,34.6358,34.6447,22718.0
2021-09-15 13:20:00,38.73,38.76,38.7,38.73,25882.0,34.6358,34.6626,34.609,34.6358,25882.0
2021-09-15 13:25:00,38.73,38.73,38.7,38.71,13021.0,34.6358,34.6358,34.609,34.6179,13021.0
2021-09-15 13:30:00,38.71,38.75,38.7,38.75,21322.0,34.6179,34.6537,34.609,34.6537,21322.0
2021-09-15 13:35:00,38.75,38.75,38.71,38.71,23259.0,34.6537,34.6537,34.6179,34.6179,23259.0
2021-09-15 13:40:00,38.71,38.74,38.71,38.73,11613.0,34.6179,34.6447,34.6179,34.6358,11613.0
2021-09-15 13:45:00,38.73,38.75,38.71,38.75,15225.0,34.6358,34.6537,34.6179,34.6537,15225.0
2021-09-15 13:50:00,38.75,38.77,38.73,38.77,16332.0,34.6537,34.6716,34.6358,34.6716,16332.0
2021-09-15 13:55:00,38.77,38.82,38.76,38.78,52481.0,34.6716,34.7163,34.6626,34.6805,52481.0
2021-09-15 14:00:00,38.77,38.79,38.72,38.72,12478.0,34.6716,34.6895,34.6269,34.6269,12478.0
2021-09-15 14:05:00,38.73,38.76,38.71,38.76,19459.0,34.6358,34.6626,34.6179,34.6626,19459.0
2021-09-15 14:10:00,38.75,38.77,38.71,38.71,19491.0,34.6537,34.6716,34.6179,34.6179,19491.0
2021-09-15 14:15:00,38.7,38.72,38.67,38.7,25843.0,34.609,34.6269,34.5821,34.609,25843.0
2021-09-15 14:20:00,38.7,38.71,38.63,38.65,21002.0,34.609,34.6179,34.5464,34.5643,21002.0
2021-09-15 14:25:00,38.65,38.68,38.63,38.64,41738.0,34.5643,34.5911,34.5464,34.5553,41738.0
2021-09-15 14:30:00,38.64,38.69,38.63,38.68,33390.0,34.5553,34.6,34.5464,34.5911,33390.0
2021-09-15 14:35:00,38.67,38.73,38.67,38.71,24128.0,34.5821,34.6358,34.5821,34.6179,24128.0
2021-09-15 14:40:00,38.72,38.73,38.62,38.64,33576.0,34.6269,34.6358,34.5374,34.5553,33576.0
2021-09-15 14:45:00,38.64,38.7,38.63,38.7,21866.0,34.5553,34.609,34.5464,34.609,21866.0
2021-09-15 14:50:00,38.69,38.71,38.65,38.68,31031.0,34.6,34.6179,34.5643,34.5911,31031.0
2021-09-15 14:55:00,38.68,38.68,38.63,38.65,32477.0,34.5911,34.5911,34.5464,34.5643,32477.0
2021-09-15 15:00:00,38.65,38.68,38.64,38.66,33483.0,34.5643,34.5911,34.5553,34.5732,33483.0
2021-09-15 15:05:00,38.66,38.67,38.61,38.65,35441.0,34.5732,34.5821,34.5285,34.5643,35441.0
2021-09-15 15:10:00,38.65,38.69,38.64,38.69,22513.0,34.5643,34.6,34.5553,34.6,22513.0
2021-09-15 15:15:00,38.68,38.71,38.64,38.7,90128.0,34.5911,34.6179,34.5553,34.609,90128.0
2021-09-15 15:20:00,38.7,38.72,38.68,38.7,36983.0,34.609,34.6269,34.5911,34.609,36983.0
2021-09-15 15:25:00,38.7,38.7,38.64,38.64,36797.0,34.609,34.609,34.5553,34.5553,36797.0
2021-09-15 15:30:00,38.65,38.7,38.62,38.65,129035.0,34.5643,34.609,34.5374,34.5643,129035.0
2021-09-15 15:35:00,38.66,38.72,38.64,38.71,42668.0,34.5732,34.6269,34.5553,34.6179,42668.0
2021-09-15 15:40:00,38.71,38.71,38.64,38.68,77304.0,34.6179,34.6179,34.5553,34.5911,77304.0
2021-09-15 15:45:00,38.68,38.7,38.61,38.61,55759.0,34.5911,34.609,34.5285,34.5285,55759.0
2021-09-15 15:50:00,38.62,38.64,38.59,38.59,98885.0,34.5374,34.5553,34.5106,34.5106,98885.0
2021-09-15 15:55:00,38.6,38.65,38.57,38.65,230170.0,34.5195,34.5643,34.4927,34.5643,230170.0
2021-09-16 09:30:00,38.54,38.64,38.52,38.57,55182.0,34.4659,34.5553,34.448,34.4927,55182.0
2021-09-16 09:35:00,38.54,38.59,38.51,38.58,49224.0,34.4659,34.5106,34.4391,34.5017,49224.0
2021-09-16 09:40:00,38.58,38.67,38.54,38.66,44782.0,34.5017,34.5821,34.4659,34.5732,44782.0
2021-09-16 09:45:00,38.67,38.7,38.56,38.62,36565.0,34.5821,34.609,34.4838,34.5374,36565.0
2021-09-16 09:50:00,38.61,38.63,38.55,38.56,32472.0,34.5285,34.5464,34.4748,34.4838,32472.0
2021-09-16 09:55:00,38.56,38.7,38.55,38.68,102352.0,34.4838,34.609,34.4748,34.5911,102352.0
2021-09-16 10:00:00,38.67,38.75,38.61,38.62,55098.0,34.5821,34.6537,34.5285,34.5374,55098.0
2021-09-16 10:05:00,38.63,38.71,38.61,38.71,35376.0,34.5464,34.6179,34.5285,34.6179,35376.0
2021-09-16 10:10:00,38.7,38.73,38.67,38.69,29958.0,34.609,34.6358,34.5821,34.6,29958.0
2021-09-16 10:15:00,38.68,38.7,38.59,38.61,23664.0,34.5911,34.609,34.5106,34.5285,23664.0
2021-09-16 10:20:00,38.6,38.63,38.59,38.59,38330.0,34.5195,34.5464,34.5106,34.5106,38330.0
2021-09-16 10:25:00,38.6,38.69,38.58,38.67,41352.0,34.5195,34.6,34.5017,34.5821,41352.0
2021-09-16 10:30:00,38.67,38.76,38.65,38.75,85735.0,34.5821,34.6626,34.5643,34.6537,85735.0
2021-09-16 10:35:00,38.75,38.82,38.72,38.82,148981.0,34.6537,34.7163,34.6269,34.7163,148981.0
2021-09-16 10:40:00,38.81,38.82,38.73,38.79,91294.0,34.7073,34.7163,34.6358,34.6895,91294.0
2021-09-16 10:45:00,38.78,38.82,38.75,38.82,116013.0,34.6805,34.7163,34.6537,34.7163,116013.0
2021-09-16 10:50:00,38.82,38.82,38.69,38.71,127635.0,34.7163,34.7163,34.6,34.6179,127635.0
2021-09-16 10:55:00,38.7,38.72,38.65,38.71,31654.0,34.609,34.6269,34.5643,34.6179,31654.0
2021-09-16 11:00:00,38.7,38.76,38.7,38.75,40200.0,34.609,34.6626,34.609,34.6537,40200.0
2021-09-16 11:05:00,38.74,38.74,38.69,38.73,33684.0,34.6447,34.6447,34.6,34.6358,33684.0
2021-09-16 11:10:00,38.73,38.81,38.71,38.79,37313.0,34.6358,34.7073,34.6179,34.6895,37313.0
2021-09-16 11:15:00,38.78,38.78,38.72,38.73,37736.0,34.6805,34.6805,34.6269,34.6358,37736.0
2021-09-16 11:20:00,38.73,38.74,38.63,38.63,23819.0,34.6358,34.6447,34.5464,34.5464,23819.0
2021-09-16 11:25:00,38.62,38.66,38.59,38.65,27235.0,34.5374,34.5732,34.5106,34.5643,27235.0
2021-09-16 11:30:00,38.65,38.71,38.65,38.66,25611.0,34.5643,34.6179,34.5643,34.5732,25611.0
2021-09-16 11:35:00,38.66,38.66,38.61,38.63,20314.0,34.5732,34.5732,34.5285,34.5464,20314.0
2021-09-16 11:40:00,38.63,38.68,38.62,38.62,17547.0,34.5464,34.5911,34.5374,34.5374,17547.0
2021-09-16 11:45:00,38.6,38.61,38.54,38.57,13571.0,34.5195,34.5285,34.4659,34.4927,13571.0
2021-09-16 11:50:00,38.57,38.61,38.56,38.58,18103.0,34.4927,34.5285,34.4838,34.5017,18103.0
2021-09-16 11:55:00,38.57,38.64,38.55,38.64,38626.0,34.4927,34.5553,34.4748,34.5553,38626.0
2021-09-16 12:00:00,38.64,38.65,38.52,38.52,53061.0,34.5553,34.5643,34.448,34.448,53061.0
2021-09-16 12:05:00,38.53,38.69,38.53,38.68,100807.0,34.4569,34.6,34.4569,34.5911,100807.0
2021-09-16 12:10:00,38.68,38.76,38.67,38.74,29792.0,34.5911,34.6626,34.5821,34.6447,29792.0
2021-09-16 12:15:00,38.74,38.77,38.72,38.75,20374.0,34.6447,34.6716,34.6269,34.6537,20374.0
2021-09-16 12:20:00,38.75,38.78,38.72,38.75,23176.0,34.6537,34.6805,34.6269,34.6537,23176.0
2021-09-16 12:25:00,38.76,38.77,38.74,38.75,13654.0,34.6626,34.6716,34.6447,34.6537,13654.0
2021-09-16 12:30:00,38.74,38.79,38.74,38.79,15661.0,34.6447,34.6895,34.6447,34.6895,15661.0
2021-09-16 12:35:00,38.79,38.83,38.78,38.81,26361.0,34.6895,34.7252,34.6805,34.7073,26361.0
2021-09-16 12:40:00,38.8,38.82,38.79,38.8,17557.0,34.6984,34.7163,34.6895,34.6984,17557.0
2021-09-16 12:45:00,38.8,38.81,38.78,38.8,18161.0,34.6984,34.7073,34.6805,34.6984,18161.0
2021-09-16 12:50:00,38.79,38.79,38.73,38.74,15663.0,34.6895,34.6895,34.6358,34.6447,15663.0
2021-09-16 12:55:00,38.74,38.79,38.73,38.77,19083.0,34.6447,34.6895,34.6358,34.6716,19083.0
2021-09-16 13:00:00,38.77,38.78,38.71,38.72,17232.0,34.6716,34.6805,34.6179,34.6269,17232.0
2021-09-16 13:05:00,38.71,38.73,38.67,38.7,16913.0,34.6179,34.6358,34.5821,34.609,16913.0
2021-09-16 13:10:00,38.7,38.71,38.68,38.71,17039.0,34.609,34.6179,34.5911,34.6179,17039.0
2021-09-16 13:15:00,38.71,38.74,38.71,38.73,19606.0,34.6179,34.6447,34.6179,34.6358,19606.0
2021-09-16 13:20:00,38.73,38.74,38.72,38.72,11600.0,34.6358,34.6447,34.6269,34.6269,11600.0
2021-09-16 13:25:00,38.72,38.73,38.67,38.68,42932.0,34.6269,34.6358,34.5821,34.5911,42932.0
2021-09-16 13:30:00,38.68,38.69,38.65,38.66,13399.0,34.5911,34.6,34.5643,34.5732,13399.0
2021-09-16 13:35:00,38.65,38.68,38.6,38.62,25140.0,34.5643,34.5911,34.5195,34.5374,25140.0
2021-09-16 13:40:00,38.61,38.67,38.61,38.64,34107.0,34.5285,34.5821,34.5285,34.5553,34107.0
2021-09-16 13:45:00,38.65,38.68,38.64,38.67,31083.0,34.5643,34.5911,34.5553,34.5821,31083.0
2021-09-16 13:50:00,38.66,38.75,38.65,38.74,27279.0,34.5732,34.6537,34.5643,34.6447,27279.0
2021-09-16 13:55:00,38.74,38.86,38.74,38.84,95931.0,34.6447,34.7521,34.6447,34.7342,95931.0
2021-09-16 14:00:00,38.84,38.84,38.79,38.79,17648.0,34.7342,34.7342,34.6895,34.6895,17648.0
2021-09-16 14:05:00,38.79,38.82,38.77,38.82,25517.0,34.6895,34.7163,34.6716,34.7163,25517.0
2021-09-16 14:10:00,38.82,38.89,38.81,38.88,49592.0,34.7163,34.7789,34.7073,34.7699,49592.0
2021-09-16 14:15:00,38.88,38.89,38.83,38.83,15245.0,34.7699,34.7789,34.7252,34.7252,15245.0
2021-09-16 14:20:00,38.83,38.88,38.83,38.85,20184.0,34.7252,34.7699,34.7252,34.7431,20184.0
2021-09-16 14:25:00,38.86,38.87,38.81,38.85,20990.0,34.7521,34.761,34.7073,34.7431,20990.0
2021-09-16 14:30:00,38.85,38.86,38.84,38.84,12539.0,34.7431,34.7521,34.7342,34.7342,12539.0
2021-09-16 14:35:00,38.84,38.87,38.84,38.86,13291.0,34.7342,34.761,34.7342,34.7521,13291.0
2021-09-16 14:40:00,38.86,38.88,38.85,38.85,16710.0,34.7521,34.7699,34.7431,34.7431,16710.0
2021-09-16 14:45:00,38.86,38.87,38.84,38.86,9401.0,34.7521,34.761,34.7342,34.7521,9401.0
2021-09-16 14:50:00,38.86,38.92,38.85,38.92,26873.0,34.7521,34.8057,34.7431,34.8057,26873.0
2021-09-16 14:55:00,38.91,38.95,38.91,38.94,23148.0,34.7968,34.8325,34.7968,34.8236,23148.0
2021-09-16 15:00:00,38.94,38.95,38.91,38.93,14045.0,34.8236,34.8325,34.7968,34.8147,14045.0
2021-09-16 15:05:00,38.93,39.0,38.92,38.97,37493.0,34.8147,34.8773,34.8057,34.8504,37493.0
2021-09-16 15:10:00,38.97,39.0,38.95,38.96,17001.0,34.8504,34.8773,34.8325,34.8415,17001.0
2021-09-16 15:15:00,38.95,38.96,38.9,38.93,31616.0,34.8325,34.8415,34.7878,34.8147,31616.0
2021-09-16 15:20:00,38.92,38.95,38.9,38.91,17998.0,34.8057,34.8325,34.7878,34.7968,17998.0
2021-09-16 15:25:00,38.91,38.97,38.91,38.94,105178.0,34.7968,34.8504,34.7968,34.8236,105178.0
2021-09-16 15:30:00,38.94,38.96,38.9,38.93,57047.0,34.8236,34.8415,34.7878,34.8147,57047.0
2021-09-16 15:35:00,38.93,38.94,38.9,38.93,43421.0,34.8147,34.8236,34.7878,34.8147,43421.0
2021-09-16 15:40:00,38.93,38.93,38.88,38.89,47642.0,34.8147,34.8147,34.7699,34.7789,47642.0
2021-09-16 15:45:00,38.88,38.91,38.85,38.85,64696.0,34.7699,34.7968,34.7431,34.7431,64696.0
2021-09-16 15:50:00,38.85,38.88,38.83,38.86,112591.0,34.7431,34.7699,34.7252,34.7521,112591.0
2021-09-16 15:55:00,38.86,38.9,38.82,38.83,419825.0,34.7521,34.7878,34.7163,34.7252,419825.0
2021-09-17 09:30:00,38.58,38.67,38.51,38.61,428045.0,34.5017,34.5821,34.4391,34.5285,428045.0
2021-09-17 09:35:00,38.59,38.6,38.41,38.42,33463.0,34.5106,34.5195,34.3496,34.3586,33463.0
2021-09-17 09:40:00,38.42,38.52,38.41,38.51,64984.0,34.3586,34.448,34.3496,34.4391,64984.0
2021-09-17 09:45:00,38.51,38.64,38.48,38.51,86407.0,34.4391,34.5553,34.4122,34.4391,86407.0
2021-09-17 09:50:00,38.5,38.62,38.48,38.62,95911.0,34.4301,34.5374,34.4122,34.5374,95911.0
2021-09-17 09:55:00,38.62,38.64,38.51,38.55,62794.0,34.5374,34.5553,34.4391,34.4748,62794.0
2021-09-17 10:00:00,38.55,38.63,38.54,38.55,33378.0,34.4748,34.5464,34.4659,34.4748,33378.0
2021-09-17 10:05:00,38.55,38.55,38.45,38.45,16840.0,34.4748,34.4748,34.3854,34.3854,16840.0
2021-09-17 10:10:00,38.46,38.5,38.44,38.48,95481.0,34.3943,34.4301,34.3765,34.4122,95481.0
2021-09-17 10:15:00,38.46,38.52,38.41,38.52,43840.0,34.3943,34.448,34.3496,34.448,43840.0
2021-09-17 10:20:00,38.51,38.59,38.49,38.56,24290.0,34.4391,34.5106,34.4212,34.4838,24290.0
2021-09-17 10:25:00,38.55,38.58,38.5,38.51,20022.0,34.4748,34.5017,34.4301,34.4391,20022.0
2021-09-17 10:30:00,38.5,38.58,38.48,38.57,26367.0,34.4301,34.5017,34.4122,34.4927,26367.0
2021-09-17 10:35:00,38.57,38.58,38.5,38.55,32978.0,34.4927,34.5017,34.4301,34.4748,32978.0
2021-09-17 10:40:00,38.55,38.55,38.5,38.51,25865.0,34.4748,34.4748,34.4301,34.4391,25865.0
2021-09-17 10:45:00,38.51,38.54,38.49,38.52,18635.0,34.4391,34.4659,34.4212,34.448,18635.0
2021-09-17 10:50:00,38.52,38.56,38.49,38.56,22032.0,34.448,34.4838,34.4212,34.4838,22032.0
2021-09-17 10:55:00,38.56,38.56,38.45,38.5,19178.0,34.4838,34.4838,34.3854,34.4301,19178.0
2021-09-17 11:00:00,38.49,38.51,38.46,38.49,23881.0,34.4212,34.4391,34.3943,34.4212,23881.0
2021-09-17 11:05:00,38.48,38.48,38.38,38.41,71483.0,34.4122,34.4122,34.3228,34.3496,71483.0
2021-09-17 11:10:00,38.41,38.47,38.35,38.47,39080.0,34.3496,34.4033,34.296,34.4033,39080.0
2021-09-17 11:15:00,38.48,38.52,38.45,38.51,20865.0,34.4122,34.448,34.3854,34.4391,20865.0
2021-09-17 11:20:00,38.51,38.52,38.49,38.51,39701.0,34.4391,34.448,34.4212,34.4391,39701.0
2021-09-17 11:25:00,38.5,38.56,38.46,38.47,74433.0,34.4301,34.4838,34.3943,34.4033,74433.0
2021-09-17 11:30:00,38.47,38.47,38.38,38.42,24355.0,34.4033,34.4033,34.3228,34.3586,24355.0
2021-09-17 11:35:00,38.42,38.47,38.39,38.46,30742.0,34.3586,34.4033,34.3317,34.3943,30742.0
2021-09-17 11:40:00,38.47,38.52,38.47,38.51,24325.0,34.4033,34.448,34.4033,34.4391,24325.0
2021-09-17 11:45:00,38.5,38.52,38.48,38.5,22407.0,34.4301,34.448,34.4122,34.4301,22407.0
2021-09-17 11:50:00,38.49,38.5,38.41,38.43,45425.0,34.4212,34.4301,34.3496,34.3675,45425.0
2021-09-17 11:55:00,38.43,38.52,38.42,38.52,37741.0,34.3675,34.448,34.3586,34.448,37741.0
2021-09-17 12:00:00,38.51,38.56,38.49,38.55,19529.0,34.4391,34.4838,34.4212,34.4748,19529.0
2021-09-17 12:05:00,38.54,38.57,38.53,38.55,16846.0,34.4659,34.4927,34.4569,34.4748,16846.0
2021-09-17 12:10:00,38.55,38.57,38.52,38.52,15796.0,34.4748,34.4927,34.448,34.448,15796.0
2021-09-17 12:15:00,38.52,38.54,38.52,38.54,22457.0,34.448,34.4659,34.448,34.4659,22457.0
2021-09-17 12:20:00,38.54,38.6,38.53,38.59,19837.0,34.4659,34.5195,34.4569,34.5106,19837.0
2021-09-17 12:25:00,38.6,38.61,38.58,38.58,27734.0,34.5195,34.5285,34.5017,34.5017,27734.0
2021-09-17 12:30:00,38.58,38.63,38.58,38.62,24202.0,34.5017,34.5464,34.5017,34.5374,24202.0
2021-09-17 12:35:00,38.62,38.68,38.62,38.68,22436.0,34.5374,34.5911,34.5374,34.5911,22436.0
2021-09-17 12:40:00,38.69,38.7,38.64,38.65,11968.0,34.6,34.609,34.5553,34.5643,11968.0
2021-09-17 12:45:00,38.65,38.66,38.62,38.63,21197.0,34.5643,34.5732,34.5374,34.5464,21197.0
2021-09-17 12:50:00,38.64,38.67,38.62,38.63,21436.0,34.5553,34.5821,34.5374,34.5464,21436.0
2021-09-17 12:55:00,38.64,38.65,38.61,38.61,19535.0,34.5553,34.5643,34.5285,34.5285,19535.0
2021-09-17 13:00:00,38.61,38.61,38.55,38.55,18008.0,34.5285,34.5285,34.4748,34.4748,18008.0
2021-09-17 13:05:00,38.55,38.56,38.51,38.52,11800.0,34.4748,34.4838,34.4391,34.448,11800.0
2021-09-17 13:10:00,38.52,38.55,38.5,38.51,21180.0,34.448,34.4748,34.4301,34.4391,21180.0
2021-09-17 13:15:00,38.5,38.52,38.48,38.48,17449.0,34.4301,34.448,34.4122,34.4122,17449.0
2021-09-17 13:20:00,38.48,38.53,38.48,38.52,23734.0,34.4122,34.4569,34.4122,34.448,23734.0
2021-09-17 13:25:00,38.52,38.54,38.5,38.52,23731.0,34.448,34.4659,34.4301,34.448,23731.0
2021-09-17 13:30:00,38.52,38.53,38.49,38.52,25548.0,34.448,34.4569,34.4212,34.448,25548.0
2021-09-17 13:35:00,38.52,38.54,38.51,38.54,15475.0,34.448,34.4659,34.4391,34.4659,15475.0
2021-09-17 13:40:00,38.53,38.54,38.49,38.5,14299.0,34.4569,34.4659,34.4212,34.4301,14299.0
2021-09-17 13:45:00,38.5,38.52,38.4,38.4,37042.0,34.4301,34.448,34.3407,34.3407,37042.0
2021-09-17 13:50:00,38.41,38.44,38.39,38.44,16835.0,34.3496,34.3765,34.3317,34.3765,16835.0
2021-09-17 13:55:00,38.44,38.46,38.41,38.43,16000.0,34.3765,34.3943,34.3496,34.3675,16000.0
2021-09-17 14:00:00,38.42,38.46,38.42,38.44,70159.0,34.3586,34.3943,34.3586,34.3765,70159.0
2021-09-17 14:05:00,38.44,38.48,38.41,38.48,24713.0,34.3765,34.4122,34.3496,34.4122,24713.0
2021-09-17 14:10:00,38.48,38.49,38.37,38.38,28967.0,34.4122,34.4212,34.3139,34.3228,28967.0
2021-09-17 14:15:00,38.38,38.44,38.37,38.41,58909.0,34.3228,34.3765,34.3139,34.3496,58909.0
2021-09-17 14:20:00,38.41,38.44,38.4,38.43,33145.0,34.3496,34.3765,34.3407,34.3675,33145.0
2021-09-17 14:25:00,38.43,38.43,38.34,38.34,21588.0,34.3675,34.3675,34.287,34.287,21588.0
2021-09-17 14:30:00,38.34,38.34,38.28,38.28,15273.0,34.287,34.287,34.2334,34.2334,15273.0
2021-09-17 14:35:00,38.28,38.32,38.24,38.32,21399.0,34.2334,34.2691,34.1976,34.2691,21399.0
2021-09-17 14:40:00,38.32,38.34,38.28,38.32,18535.0,34.2691,34.287,34.2334,34.2691,18535.0
2021-09-17 14:45:00,38.33,38.36,38.32,38.35,17119.0,34.2781,34.3049,34.2691,34.296,17119.0
2021-09-17 14:50:00,38.36,38.44,38.35,38.39,48919.0,34.3049,34.3765,34.296,34.3317,48919.0
2021-09-17 14:55:00,38.39,38.42,38.34,38.36,24094.0,34.3317,34.3586,34.287,34.3049,24094.0
2021-09-17 15:00:00,38.36,38.42,38.36,38.4,17281.0,34.3049,34.3586,34.3049,34.3407,17281.0
2021-09-17 15:05:00,38.4,38.4,38.34,38.36,34915.0,34.3407,34.3407,34.287,34.3049,34915.0
2021-09-17 15:10:00,38.35,38.36,38.3,38.33,31697.0,34.296,34.3049,34.2513,34.2781,31697.0
2021-09-17 15:15:00,38.33,38.38,38.32,38.37,34097.0,34.2781,34.3228,34.2691,34.3139,34097.0
2021-09-17 15:20:00,38.38,38.41,38.37,38.4,25646.0,34.3228,34.3496,34.3139,34.3407,25646.0
2021-09-17 15:25:00,38.4,38.41,38.32,38.33,42700.0,34.3407,34.3496,34.2691,34.2781,42700.0
2021-09-17 15:30:00,38.34,38.35,38.3,38.3,63968.0,34.287,34.296,34.2513,34.2513,63968.0
2021-09-17 15:35:00,38.3,38.37,38.28,38.36,58865.0,34.2513,34.3139,34.2334,34.3049,58865.0
2021-09-17 15:40:00,38.36,38.45,38.36,38.45,52753.0,34.3049,34.3854,34.3049,34.3854,52753.0
2021-09-17 15:45:00,38.45,38.45,38.3,38.32,93887.0,34.3854,34.3854,34.2513,34.2691,93887.0
2021-09-17 15:50:00,38.33,38.43,38.32,38.41,145129.0,34.2781,34.3675,34.2691,34.3496,145129.0
2021-09-17 15:55:00,38.41,38.44,38.36,38.39,468236.0,34.3496,34.3765,34.3049,34.3317,468236.0
2021-09-20 09:30:00,37.78,37.84,37.55,37.68,104503.0,33.7862,33.8399,33.5805,33.6968,104503.0
2021-09-20 09:35:00,37.7,37.75,37.63,37.74,22195.0,33.7147,33.7594,33.6521,33.7505,22195.0
2021-09-20 09:40:00,37.75,37.85,37.71,37.77,24656.0,33.7594,33.8488,33.7236,33.7773,24656.0
2021-09-20 09:45:00,37.77,37.87,37.74,37.82,29420.0,33.7773,33.8667,33.7505,33.822,29420.0
2021-09-20 09:50:00,37.81,37.86,37.72,37.85,48925.0,33.8131,33.8578,33.7326,33.8488,48925.0
2021-09-20 09:55:00,37.86,37.88,37.77,37.81,19468.0,33.8578,33.8757,33.7773,33.8131,19468.0
2021-09-20 10:00:00,37.79,37.79,37.66,37.72,32671.0,33.7952,33.7952,33.6789,33.7326,32671.0
2021-09-20 10:05:00,37.72,37.9,37.7,37.81,48834.0,33.7326,33.8935,33.7147,33.8131,48834.0
2021-09-20 10:10:00,37.83,37.89,37.76,37.88,32265.0,33.8309,33.8846,33.7683,33.8757,32265.0
2021-09-20 10:15:00,37.88,37.88,37.77,37.8,40731.0,33.8757,33.8757,33.7773,33.8041,40731.0
2021-09-20 10:20:00,37.8,37.82,37.71,37.71,37416.0,33.8041,33.822,33.7236,33.7236,37416.0
2021-09-20 10:25:00,37.71,37.82,37.67,37.8,39961.0,33.7236,33.822,33.6879,33.8041,39961.0
2021-09-20 10:30:00,37.8,37.86,37.74,37.8,72322.0,33.8041,33.8578,33.7505,33.8041,72322.0
2021-09-20 10:35:00,37.8,37.96,37.8,37.93,32051.0,33.8041,33.9472,33.8041,33.9204,32051.0
2021-09-20 10:40:00,37.92,37.92,37.82,37.83,37159.0,33.9114,33.9114,33.822,33.8309,37159.0
2021-09-20 10:45:00,37.82,37.9,37.79,37.9,26882.0,33.822,33.8935,33.7952,33.8935,26882.0
2021-09-20 10:50:00,37.87,37.91,37.83,37.9,19211.0,33.8667,33.9025,33.8309,33.8935,19211.0
2021-09-20 10:55:00,37.89,37.89,37.81,37.86,33525.0,33.8846,33.8846,33.8131,33.8578,33525.0
2021-09-20 11:00:00,37.85,37.89,37.76,37.84,85739.0,33.8488,33.8846,33.7683,33.8399,85739.0
2021-09-20 11:05:00,37.86,37.92,37.85,37.88,21781.0,33.8578,33.9114,33.8488,33.8757,21781.0
2021-09-20 11:10:00,37.88,37.95,37.84,37.89,50797.0,33.8757,33.9383,33.8399,33.8846,50797.0
2021-09-20 11:15:00,37.89,37.89,37.84,37.88,28137.0,33.8846,33.8846,33.8399,33.8757,28137.0
2021-09-20 11:20:00,37.87,37.89,37.82,37.82,132568.0,33.8667,33.8846,33.822,33.822,132568.0
2021-09-20 11:25:00,37.83,37.86,37.78,37.85,13892.0,33.8309,33.8578,33.7862,33.8488,13892.0
2021-09-20 11:30:00,37.84,37.85,37.78,37.8,11020.0,33.8399,33.8488,33.7862,33.8041,11020.0
2021-09-20 11:35:00,37.81,37.83,37.79,37.82,10561.0,33.8131,33.8309,33.7952,33.822,10561.0
2021-09-20 11:40:00,37.82,37.82,37.79,37.81,23265.0,33.822,33.822,33.7952,33.8131,23265.0
2021-09-20 11:45:00,37.81,37.82,37.75,37.77,71197.0,33.8131,33.822,33.7594,33.7773,71197.0
2021-09-20 11:50:00,37.76,37.8,37.73,37.77,41882.0,33.7683,33.8041,33.7415,33.7773,41882.0
2021-09-20 11:55:00,37.77,37.78,37.72,37.73,45371.0,33.7773,33.7862,33.7326,33.7415,45371.0
2021-09-20 12:00:00,37.73,37.73,37.68,37.7,91493.0,33.7415,33.7415,33.6968,33.7147,91493.0
2021-09-20 12:05:00,37.7,37.7,37.62,37.62,24800.0,33.7147,33.7147,33.6431,33.6431,24800.0
2021-09-20 12:10:00,37.62,37.7,37.62,37.68,25086.0,33.6431,33.7147,33.6431,33.6968,25086.0
2021-09-20 12:15:00,37.68,37.7,37.65,37.66,23162.0,33.6968,33.7147,33.67,33.6789,23162.0
2021-09-20 12:20:00,37.66,37.67,37.61,37.62,11207.0,33.6789,33.6879,33.6342,33.6431,11207.0
2021-09-20 12:25:00,37.62,37.69,37.62,37.67,13923.0,33.6431,33.7057,33.6431,33.6879,13923.0
2021-09-20 12:30:00,37.67,37.68,37.63,37.64,13215.0,33.6879,33.6968,33.6521,33.661,13215.0
2021-09-20 12:35:00,37.64,37.66,37.62,37.66,14353.0,33.661,33.6789,33.6431,33.6789,14353.0
2021-09-20 12:40:00,37.65,37.66,37.6,37.61,12563.0,33.67,33.6789,33.6253,33.6342,12563.0
2021-09-20 12:45:00,37.61,37.62,37.58,37.58,18040.0,33.6342,33.6431,33.6074,33.6074,18040.0
2021-09-20 12:50:00,37.58,37.58,37.53,37.53,8420.0,33.6074,33.6074,33.5627,33.5627,8420.0
2021-09-20 12:55:00,37.53,37.55,37.48,37.51,45302.0,33.5627,33.5805,33.5179,33.5448,45302.0
2021-09-20 13:00:00,37.52,37.52,37.44,37.45,17588.0,33.5537,33.5537,33.4822,33.4911,17588.0
2021-09-20 13:05:00,37.43,37.43,37.37,37.39,15764.0,33.4732,33.4732,33.4196,33.4374,15764.0
2021-09-20 13:10:00,37.39,37.46,37.38,37.45,12749.0,33.4374,33.5,33.4285,33.4911,12749.0
2021-09-20 13:15:00,37.45,37.51,37.43,37.51,14771.0,33.4911,33.5448,33.4732,33.5448,14771.0
2021-09-20 13:20:00,37.51,37.51,37.48,37.49,8131.0,33.5448,33.5448,33.5179,33.5269,8131.0
2021-09-20 13:25:00,37.5,37.54,37.49,37.52,12022.0,33.5358,33.5716,33.5269,33.5537,12022.0
2021-09-20 13:30:00,37.52,37.53,37.49,37.5,20270.0,33.5537,33.5627,33.5269,33.5358,20270.0
2021-09-20 13:35:00,37.5,37.59,37.49,37.59,30357.0,33.5358,33.6163,33.5269,33.6163,30357.0
2021-09-20 13:40:00,37.59,37.61,37.55,37.55,11327.0,33.6163,33.6342,33.5805,33.5805,11327.0
2021-09-20 13:45:00,37.56,37.63,37.55,37.62,18241.0,33.5895,33.6521,33.5805,33.6431,18241.0
2021-09-20 13:50:00,37.62,37.66,37.62,37.64,11782.0,33.6431,33.6789,33.6431,33.661,11782.0
2021-09-20 13:55:00,37.64,37.68,37.61,37.67,26381.0,33.661,33.6968,33.6342,33.6879,26381.0
2021-09-20 14:00:00,37.68,37.71,37.62,37.66,46219.0,33.6968,33.7236,33.6431,33.6789,46219.0
2021-09-20 14:05:00,37.66,37.67,37.6,37.63,55900.0,33.6789,33.6879,33.6253,33.6521,55900.0
2021-09-20 14:10:00,37.63,37.63,37.54,37.55,66050.0,33.6521,33.6521,33.5716,33.5805,66050.0
2021-09-20 14:15:00,37.55,37.6,37.55,37.59,17713.0,33.5805,33.6253,33.5805,33.6163,17713.0
2021-09-20 14:20:00,37.58,37.6,37.52,37.52,15205.0,33.6074,33.6253,33.5537,33.5537,15205.0
2021-09-20 14:25:00,37.52,37.56,37.52,37.55,18647.0,33.5537,33.5895,33.5537,33.5805,18647.0
2021-09-20 14:30:00,37.54,37.57,37.53,37.57,23019.0,33.5716,33.5984,33.5627,33.5984,23019.0
2021-09-20 14:35:00,37.57,37.57,37.49,37.57,24068.0,33.5984,33.5984,33.5269,33.5984,24068.0
2021-09-20 14:40:00,37.57,37.62,37.57,37.58,27651.0,33.5984,33.6431,33.5984,33.6074,27651.0
2021-09-20 14:45:00,37.58,37.65,37.57,37.61,19299.0,33.6074,33.67,33.5984,33.6342,19299.0
2021-09-20 14:50:00,37.61,37.64,37.6,37.6,15411.0,33.6342,33.661,33.6253,33.6253,15411.0
2021-09-20 14:55:00,37.59,37.65,37.55,37.59,25657.0,33.6163,33.67,33.5805,33.6163,25657.0
2021-09-20 15:00:00,37.6,37.66,37.6,37.66,19686.0,33.6253,33.6789,33.6253,33.6789,19686.0
2021-09-20 15:05:00,37.65,37.65,37.57,37.6,21754.0,33.67,33.67,33.5984,33.6253,21754.0
2021-09-20 15:10:00,37.6,37.63,37.56,37.56,45932.0,33.6253,33.6521,33.5895,33.5895,45932.0
2021-09-20 15:15:00,37.57,37.61,37.54,37.59,40783.0,33.5984,33.6342,33.5716,33.6163,40783.0
2021-09-20 15:20:00,37.59,37.69,37.59,37.69,36664.0,33.6163,33.7057,33.6163,33.7057,36664.0
2021-09-20 15:25:00,37.69,37.77,37.67,37.76,41524.0,33.7057,33.7773,33.6879,33.7683,41524.0
2021-09-20 15:30:00,37.77,37.87,37.77,37.83,81226.0,33.7773,33.8667,33.7773,33.8309,81226.0
2021-09-20 15:35:00,37.83,37.89,37.83,37.84,51642.0,33.8309,33.8846,33.8309,33.8399,51642.0
2021-09-20 15:40:00,37.84,37.94,37.84,37.93,53066.0,33.8399,33.9293,33.8399,33.9204,53066.0
2021-09-20 15:45:00,37.93,37.97,37.9,37.95,96660.0,33.9204,33.9561,33.8935,33.9383,96660.0
2021-09-20 15:50:00,37.95,38.02,37.95,37.98,148765.0,33.9383,34.0009,33.9383,33.9651,148765.0
2021-09-20 15:55:00,37.98,38.04,37.94,37.99,458563.0,33.9651,34.0187,33.9293,33.974,458563.0
2021-09-21 09:30:00,38.12,38.21,37.98,38.01,82838.0,34.0903,34.1708,33.9651,33.9919,82838.0
2021-09-21 09:35:00,38.01,38.09,37.98,38.08,58043.0,33.9919,34.0635,33.9651,34.0545,58043.0
2021-09-21 09:40:00,38.08,38.08,37.91,37.93,27855.0,34.0545,34.0545,33.9025,33.9204,27855.0
2021-09-21 09:45:00,37.94,37.98,37.92,37.96,25046.0,33.9293,33.9651,33.9114,33.9472,25046.0
2021-09-21 09:50:00,37.96,37.96,37.89,37.9,36407.0,33.9472,33.9472,33.8846,33.8935,36407.0
2021-09-21 09:55:00,37.91,37.93,37.75,37.86,121909.0,33.9025,33.9204,33.7594,33.8578,121909.0
2021-09-21 10:00:00,37.87,37.9,37.74,37.8,26592.0,33.8667,33.8935,33.7505,33.8041,26592.0
2021-09-21 10:05:00,37.8,37.8,37.56,37.57,55924.0,33.8041,33.8041,33.5895,33.5984,55924.0
2021-09-21 10:10:00,37.58,37.64,37.54,37.62,22373.0,33.6074,33.661,33.5716,33.6431,22373.0
2021-09-21 10:15:00,37.62,37.66,37.52,37.55,45702.0,33.6431,33.6789,33.5537,33.5805,45702.0
2021-09-21 10:20:00,37.55,37.56,37.44,37.48,35344.0,33.5805,33.5895,33.4822,33.5179,35344.0
2021-09-21 10:25:00,37.48,37.52,37.44,37.51,41419.0,33.5179,33.5537,33.4822,33.5448,41419.0
2021-09-21 10:30:00,37.52,37.54,37.35,37.37,74899.0,33.5537,33.5716,33.4017,33.4196,74899.0
2021-09-21 10:35:00,37.37,37.38,37.31,37.37,41803.0,33.4196,33.4285,33.3659,33.4196,41803.0
2021-09-21 10:40:00,37.37,37.39,37.31,37.33,78105.0,33.4196,33.4374,33.3659,33.3838,78105.0
2021-09-21 10:45:00,37.33,37.41,37.28,37.34,169865.0,33.3838,33.4553,33.3391,33.3927,169865.0
2021-09-21 10:50:00,37.35,37.41,37.33,37.39,44278.0,33.4017,33.4553,33.3838,33.4374,44278.0
2021-09-21 10:55:00,37.4,37.44,37.37,37.4,42972.0,33.4464,33.4822,33.4196,33.4464,42972.0
2021-09-21 11:00:00,37.39,37.44,37.31,37.44,27988.0,33.4374,33.4822,33.3659,33.4822,27988.0
2021-09-21 11:05:00,37.44,37.53,37.43,37.45,30976.0,33.4822,33.5627,33.4732,33.4911,30976.0
2021-09-21 11:10:00,37.45,37.48,37.38,37.47,67539.0,33.4911,33.5179,33.4285,33.509,67539.0
2021-09-21 11:15:00,37.47,37.47,37.39,37.41,20959.0,33.509,33.509,33.4374,33.4553,20959.0
2021-09-21 11:20:00,37.41,37.42,37.35,37.38,22273.0,33.4553,33.4643,33.4017,33.4285,22273.0
2021-09-21 11:25:00,37.39,37.41,37.34,37.36,17576.0,33.4374,33.4553,33.3927,33.4106,17576.0
2021-09-21 11:30:00,37.37,37.49,37.37,37.47,35888.0,33.4196,33.5269,33.4196,33.509,35888.0
2021-09-21 11:35:00,37.47,37.5,37.46,37.48,66867.0,33.509,33.5358,33.5,33.5179,66867.0
2021-09-21 11:40:00,37.49,37.58,37.47,37.57,15591.0,33.5269,33.6074,33.509,33.5984,15591.0
2021-09-21 11:45:00,37.58,37.61,37.57,37.58,13941.0,33.6074,33.6342,33.5984,33.6074,13941.0
2021-09-21 11:50:00,37.58,37.6,37.57,37.6,14367.0,33.6074,33.6253,33.5984,33.6253,14367.0
2021-09-21 11:55:00,37.59,37.62,37.57,37.58,24921.0,33.6163,33.6431,33.5984,33.6074,24921.0
2021-09-21 12:00:00,37.58,37.64,37.57,37.63,23334.0,33.6074,33.661,33.5984,33.6521,23334.0
2021-09-21 12:05:00,37.62,37.66,37.61,37.66,10911.0,33.6431,33.6789,33.6342,33.6789,10911.0
2021-09-21 12:10:00,37.66,37.7,37.65,37.69,14058.0,33.6789,33.7147,33.67,33.7057,14058.0
2021-09-21 12:15:00,37.68,37.68,37.63,37.64,13766.0,33.6968,33.6968,33.6521,33.661,13766.0
2021-09-21 12:20:00,37.64,37.66,37.63,37.64,11801.0,33.661,33.6789,33.6521,33.661,11801.0
2021-09-21 12:25:00,37.64,37.64,37.61,37.62,11426.0,33.661,33.661,33.6342,33.6431,11426.0
2021-09-21 12:30:00,37.62,37.62,37.56,37.6,43298.0,33.6431,33.6431,33.5895,33.6253,43298.0
2021-09-21 12:35:00,37.59,37.63,37.58,37.61,26040.0,33.6163,33.6521,33.6074,33.6342,26040.0
2021-09-21 12:40:00,37.59,37.61,37.57,37.61,16036.0,33.6163,33.6342,33.5984,33.6342,16036.0
2021-09-21 12:45:00,37.6,37.68,37.59,37.65,36213.0,33.6253,33.6968,33.6163,33.67,36213.0
2021-09-21 12:50:00,37.65,37.66,37.56,37.61,81443.0,33.67,33.6789,33.5895,33.6342,81443.0
2021-09-21 12:55:00,37.61,37.67,37.61,37.65,18592.0,33.6342,33.6879,33.6342,33.67,18592.0
2021-09-21 13:00:00,37.65,37.67,37.6,37.64,28471.0,33.67,33.6879,33.6253,33.661,28471.0
2021-09-21 13:05:00,37.63,37.65,37.61,37.63,30306.0,33.6521,33.67,33.6342,33.6521,30306.0
2021-09-21 13:10:00,37.62,37.63,37.56,37.56,11555.0,33.6431,33.6521,33.5895,33.5895,11555.0
2021-09-21 13:15:00,37.57,37.64,37.56,37.64,14158.0,33.5984,33.661,33.5895,33.661,14158.0
2021-09-21 13:20:00,37.65,37.66,37.57,37.58,28160.0,33.67,33.6789,33.5984,33.6074,28160.0
2021-09-21 13:25:00,37.58,37.6,37.55,37.55,27191.0,33.6074,33.6253,33.5805,33.5805,27191.0
2021-09-21 13:30:00,37.55,37.56,37.48,37.48,16704.0,33.5805,33.5895,33.5179,33.5179,16704.0
2021-09-21 13:35:00,37.48,37.5,37.46,37.5,9123.0,33.5179,33.5358,33.5,33.5358,9123.0
2021-09-21 13:40:00,37.5,37.5,37.45,37.46,7438.0,33.5358,33.5358,33.4911,33.5,7438.0
2021-09-21 13:45:00,37.46,37.5,37.43,37.5,15535.0,33.5,33.5358,33.4732,33.5358,15535.0
2021-09-21 13:50:00,37.48,37.52,37.39,37.4,15371.0,33.5179,33.5537,33.4374,33.4464,15371.0
2021-09-21 13:55:00,37.41,37.44,37.34,37.44,57879.0,33.4553,33.4822,33.3927,33.4822,57879.0
2021-09-21 14:00:00,37.44,37.52,37.43,37.51,53261.0,33.4822,33.5537,33.4732,33.5448,53261.0
2021-09-21 14:05:00,37.51,37.52,37.49,37.5,12186.0,33.5448,33.5537,33.5269,33.5358,12186.0
2021-09-21 14:10:00,37.49,37.49,37.44,37.44,12722.0,33.5269,33.5269,33.4822,33.4822,12722.0
2021-09-21 14:15:00,37.44,37.45,37.4,37.41,17474.0,33.4822,33.4911,33.4464,33.4553,17474.0
2021-09-21 14:20:00,37.41,37.43,37.37,37.38,14886.0,33.4553,33.4732,33.4196,33.4285,14886.0
2021-09-21 14:25:00,37.38,37.39,37.34,37.34,13380.0,33.4285,33.4374,33.3927,33.3927,13380.0
2021-09-21 14:30:00,37.35,37.4,37.34,37.4,10415.0,33.4017,33.4464,33.3927,33.4464,10415.0
2021-09-21 14:35:00,37.39,37.4,37.35,37.38,10904.0,33.4374,33.4464,33.4017,33.4285,10904.0
2021-09-21 14:40:00,37.38,37.42,37.38,37.4,15672.0,33.4285,33.4643,33.4285,33.4464,15672.0
2021-09-21 14:45:00,37.4,37.42,37.38,37.39,15873.0,33.4464,33.4643,33.4285,33.4374,15873.0
2021-09-21 14:50:00,37.4,37.51,37.39,37.44,31226.0,33.4464,33.5448,33.4374,33.4822,31226.0
2021-09-21 14:55:00,37.45,37.46,37.42,37.42,17440.0,33.4911,33.5,33.4643,33.4643,17440.0
2021-09-21 15:00:00,37.43,37.51,37.42,37.48,24310.0,33.4732,33.5448,33.4643,33.5179,24310.0
2021-09-21 15:05:00,37.48,37.51,37.47,37.48,17620.0,33.5179,33.5448,33.509,33.5179,17620.0
2021-09-21 15:10:00,37.48,37.5,37.44,37.5,15796.0,33.5179,33.5358,33.4822,33.5358,15796.0
2021-09-21 15:15:00,37.5,37.55,37.45,37.45,27031.0,33.5358,33.5805,33.4911,33.4911,27031.0
2021-09-21 15:20:00,37.46,37.54,37.45,37.52,31085.0,33.5,33.5716,33.4911,33.5537,31085.0
2021-09-21 15:25:00,37.52,37.54,37.5,37.52,51875.0,33.5537,33.5716,33.5358,33.5537,51875.0
2021-09-21 15:30:00,37.52,37.57,37.52,37.55,38226.0,33.5537,33.5984,33.5537,33.5805,38226.0
2021-09-21 15:35:00,37.55,37.57,37.48,37.49,43827.0,33.5805,33.5984,33.5179,33.5269,43827.0
2021-09-21 15:40:00,37.49,37.53,37.47,37.52,37148.0,33.5269,33.5627,33.509,33.5537,37148.0
2021-09-21 15:45:00,37.51,37.52,37.42,37.42,85236.0,33.5448,33.5537,33.4643,33.4643,85236.0
2021-09-21 15:50:00,37.43,37.46,37.37,37.38,85241.0,33.4732,33.5,33.4196,33.4285,85241.0
2021-09-21 15:55:00,37.38,37.38,37.28,37.29,293261.0,33.4285,33.4285,33.3391,33.348,293261.0
2021-09-22 09:30:00,37.59,37.65,37.31,37.49,159690.0,33.6163,33.67,33.3659,33.5269,159690.0
2021-09-22 09:35:00,37.5,37.69,37.5,37.52,52690.0,33.5358,33.7057,33.5358,33.5537,52690.0
2021-09-22 09:40:00,37.51,37.6,37.32,37.36,92316.0,33.5448,33.6253,33.3748,33.4106,92316.0
2021-09-22 09:45:00,37.36,37.4,37.2,37.33,204905.0,33.4106,33.4464,33.2675,33.3838,204905.0
2021-09-22 09:50:00,37.33,37.48,37.33,37.47,52324.0,33.3838,33.5179,33.3838,33.509,52324.0
2021-09-22 09:55:00,37.48,37.5,37.43,37.49,34348.0,33.5179,33.5358,33.4732,33.5269,34348.0
2021-09-22 10:00:00,37.5,37.5,37.39,37.45,45699.0,33.5358,33.5358,33.4374,33.4911,45699.0
2021-09-22 10:05:00,37.45,37.51,37.44,37.47,38330.0,33.4911,33.5448,33.4822,33.509,38330.0
2021-09-22 10:10:00,37.46,37.47,37.26,37.27,90657.0,33.5,33.509,33.3212,33.3301,90657.0
2021-09-22 10:15:00,37.27,37.38,37.24,37.3,154136.0,33.3301,33.4285,33.3033,33.357,154136.0
2021-09-22 10:20:00,37.3,37.34,37.21,37.24,70136.0,33.357,33.3927,33.2765,33.3033,70136.0
2021-09-22 10:25:00,37.23,37.27,37.2,37.2,25909.0,33.2944,33.3301,33.2675,33.2675,25909.0
2021-09-22 10:30:00,37.21,37.26,37.13,37.18,64259.0,33.2765,33.3212,33.2049,33.2496,64259.0
2021-09-22 10:35:00,37.17,37.27,37.17,37.22,30623.0,33.2407,33.3301,33.2407,33.2854,30623.0
2021-09-22 10:40:00,37.22,37.29,37.21,37.23,24379.0,33.2854,33.348,33.2765,33.2944,24379.0
2021-09-22 10:45:00,37.23,37.27,37.19,37.25,79068.0,33.2944,33.3301,33.2586,33.3122,79068.0
2021-09-22 10:50:00,37.24,37.27,37.21,37.24,69729.0,33.3033,33.3301,33.2765,33.3033,69729.0
2021-09-22 10:55:00,37.23,37.3,37.21,37.21,62041.0,33.2944,33.357,33.2765,33.2765,62041.0
2021-09-22 11:00:00,37.2,37.27,37.19,37.26,77622.0,33.2675,33.3301,33.2586,33.3212,77622.0
2021-09-22 11:05:00,37.27,37.33,37.25,37.28,30496.0,33.3301,33.3838,33.3122,33.3391,30496.0
2021-09-22 11:10:00,37.29,37.34,37.24,37.33,70565.0,33.348,33.3927,33.3033,33.3838,70565.0
2021-09-22 11:15:00,37.32,37.35,37.26,37.27,73176.0,33.3748,33.4017,33.3212,33.3301,73176.0
2021-09-22 11:20:00,37.26,37.26,37.22,37.26,35370.0,33.3212,33.3212,33.2854,33.3212,35370.0
2021-09-22 11:25:00,37.28,37.33,37.25,37.31,30446.0,33.3391,33.3838,33.3122,33.3659,30446.0
2021-09-22 11:30:00,37.31,37.38,37.3,37.33,84575.0,33.3659,33.4285,33.357,33.3838,84575.0
2021-09-22 11:35:00,37.34,37.37,37.31,37.37,35888.0,33.3927,33.4196,33.3659,33.4196,35888.0
2021-09-22 11:40:00,37.38,37.44,37.38,37.44,16669.0,33.4285,33.4822,33.4285,33.4822,16669.0
2021-09-22 11:45:00,37.44,37.46,37.41,37.45,20504.0,33.4822,33.5,33.4553,33.4911,20504.0
2021-09-22 11:50:00,37.44,37.51,37.42,37.43,59996.0,33.4822,33.5448,33.4643,33.4732,59996.0
2021-09-22 11:55:00,37.43,37.44,37.4,37.41,20986.0,33.4732,33.4822,33.4464,33.4553,20986.0
2021-09-22 12:00:00,37.4,37.42,37.39,37.41,14671.0,33.4464,33.4643,33.4374,33.4553,14671.0
2021-09-22 12:05:00,37.41,37.45,37.39,37.4,29730.0,33.4553,33.4911,33.4374,33.4464,29730.0
2021-09-22 12:10:00,37.39,37.42,37.38,37.41,17908.0,33.4374,33.4643,33.4285,33.4553,17908.0
2021-09-22 12:15:00,37.41,37.43,37.4,37.4,23305.0,33.4553,33.4732,33.4464,33.4464,23305.0
2021-09-22 12:20:00,37.41,37.48,37.4,37.47,21277.0,33.4553,33.5179,33.4464,33.509,21277.0
2021-09-22 12:25:00,37.48,37.5,37.47,37.5,9892.0,33.5179,33.5358,33.509,33.5358,9892.0
2021-09-22 12:30:00,37.5,37.51,37.46,37.48,15259.0,33.5358,33.5448,33.5,33.5179,15259.0
2021-09-22 12:35:00,37.48,37.51,37.48,37.5,19127.0,33.5179,33.5448,33.5179,33.5358,19127.0
2021-09-22 12:40:00,37.5,37.5,37.46,37.48,11173.0,33.5358,33.5358,33.5,33.5179,11173.0
2021-09-22 12:45:00,37.47,37.49,37.45,37.47,38874.0,33.509,33.5269,33.4911,33.509,38874.0
2021-09-22 12:50:00,37.47,37.48,37.42,37.45,28699.0,33.509,33.5179,33.4643,33.4911,28699.0
2021-09-22 12:55:00,37.45,37.47,37.44,37.46,9688.0,33.4911,33.509,33.4822,33.5,9688.0
2021-09-22 13:00:00,37.46,37.47,37.42,37.44,35816.0,33.5,33.509,33.4643,33.4822,35816.0
2021-09-22 13:05:00,37.43,37.46,37.41,37.44,13753.0,33.4732,33.5,33.4553,33.4822,13753.0
2021-09-22 13:10:00,37.43,37.45,37.38,37.42,56681.0,33.4732,33.4911,33.4285,33.4643,56681.0
2021-09-22 13:15:00,37.41,37.49,37.4,37.48,16871.0,33.4553,33.5269,33.4464,33.5179,16871.0
2021-09-22 13:20:00,37.48,37.52,37.47,37.48,32219.0,33.5179,33.5537,33.509,33.5179,32219.0
2021-09-22 13:25:00,37.47,37.51,37.47,37.51,9041.0,33.509,33.5448,33.509,33.5448,9041.0
2021-09-22 13:30:00,37.51,37.54,37.5,37.53,22035.0,33.5448,33.5716,33.5358,33.5627,22035.0
2021-09-22 13:35:00,37.54,37.54,37.48,37.51,18902.0,33.5716,33.5716,33.5179,33.5448,18902.0
2021-09-22 13:40:00,37.5,37.51,37.49,37.51,17055.0,33.5358,33.5448,33.5269,33.5448,17055.0
2021-09-22 13:45:00,37.51,37.51,37.46,37.46,12862.0,33.5448,33.5448,33.5,33.5,12862.0
2021-09-22 13:50:00,37.46,37.47,37.43,37.45,21068.0,33.5,33.509,33.4732,33.4911,21068.0
2021-09-22 13:55:00,37.45,37.48,37.41,37.48,31205.0,33.4911,33.5179,33.4553,33.5179,31205.0
2021-09-22 14:00:00,37.47,37.58,37.39,37.56,37526.0,33.509,33.6074,33.4374,33.5895,37526.0
2021-09-22 14:05:00,37.56,37.6,37.49,37.56,82592.0,33.5895,33.6253,33.5269,33.5895,82592.0
2021-09-22 14:10:00,37.56,37.61,37.52,37.59,37804.0,33.5895,33.6342,33.5537,33.6163,37804.0
2021-09-22 14:15:00,37.61,37.65,37.58,37.58,20960.0,33.6342,33.67,33.6074,33.6074,20960.0
2021-09-22 14:20:00,37.59,37.61,37.51,37.55,29041.0,33.6163,33.6342,33.5448,33.5805,29041.0
2021-09-22 14:25:00,37.55,37.61,37.54,37.6,26148.0,33.5805,33.6342,33.5716,33.6253,26148.0
2021-09-22 14:30:00,37.59,37.62,37.53,37.57,36939.0,33.6163,33.6431,33.5627,33.5984,36939.0
2021-09-22 14:35:00,37.58,37.59,37.49,37.5,41358.0,33.6074,33.6163,33.5269,33.5358,41358.0
2021-09-22 14:40:00,37.49,37.49,37.41,37.45,47462.0,33.5269,33.5269,33.4553,33.4911,47462.0
2021-09-22 14:45:00,37.44,37.44,37.35,37.36,32602.0,33.4822,33.4822,33.4017,33.4106,32602.0
2021-09-22 14:50:00,37.35,37.42,37.29,37.37,25717.0,33.4017,33.4643,33.348,33.4196,25717.0
2021-09-22 14:55:00,37.37,37.38,37.31,37.35,22251.0,33.4196,33.4285,33.3659,33.4017,22251.0
2021-09-22 15:00:00,37.34,37.36,37.29,37.32,26799.0,33.3927,33.4106,33.348,33.3748,26799.0
2021-09-22 15:05:00,37.32,37.33,37.26,37.32,36406.0,33.3748,33.3838,33.3212,33.3748,36406.0
2021-09-22 15:10:00,37.31,37.38,37.29,37.38,24853.0,33.3659,33.4285,33.348,33.4285,24853.0
2021-09-22 15:15:00,37.38,37.48,37.35,37.48,45690.0,33.4285,33.5179,33.4017,33.5179,45690.0
2021-09-22 15:20:00,37.48,37.52,37.48,37.5,33467.0,33.5179,33.5537,33.5179,33.5358,33467.0
2021-09-22 15:25:00,37.51,37.51,37.46,37.49,39191.0,33.5448,33.5448,33.5,33.5269,39191.0
2021-09-22 15:30:00,37.49,37.51,37.4,37.43,94222.0,33.5269,33.5448,33.4464,33.4732,94222.0
2021-09-22 15:35:00,37.43,37.51,37.42,37.51,88797.0,33.4732,33.5448,33.4643,33.5448,88797.0
2021-09-22 15:40:00,37.5,37.51,37.39,37.4,52874.0,33.5358,33.5448,33.4374,33.4464,52874.0
2021-09-22 15:45:00,37.4,37.42,37.35,37.36,77616.0,33.4464,33.4643,33.4017,33.4106,77616.0
2021-09-22 15:50:00,37.35,37.37,37.31,37.34,136120.0,33.4017,33.4196,33.3659,33.3927,136120.0
2021-09-22 15:55:00,37.33,37.34,37.29,37.32,271227.0,33.3838,33.3927,33.348,33.3748,271227.0
2021-09-23 09:30:00,37.56,37.7,37.53,37.63,88752.0,33.5895,33.7147,33.5627,33.6521,88752.0
2021-09-23 09:35:00,37.62,37.74,37.6,37.73,88349.0,33.6431,33.7505,33.6253,33.7415,88349.0
2021-09-23 09:40:00,37.73,37.81,37.71,37.77,35964.0,33.7415,33.8131,33.7236,33.7773,35964.0
2021-09-23 09:45:00,37.77,37.88,37.77,37.8,20223.0,33.7773,33.8757,33.7773,33.8041,20223.0
2021-09-23 09:50:00,37.82,37.88,37.76,37.85,14479.0,33.822,33.8757,33.7683,33.8488,14479.0
2021-09-23 09:55:00,37.86,37.87,37.77,37.86,18772.0,33.8578,33.8667,33.7773,33.8578,18772.0
2021-09-23 10:00:00,37.87,37.91,37.85,37.87,22809.0,33.8667,33.9025,33.8488,33.8667,22809.0
2021-09-23 10:05:00,37.87,37.92,37.82,37.85,81031.0,33.8667,33.9114,33.822,33.8488,81031.0
2021-09-23 10:10:00,37.85,37.86,37.77,37.84,116421.0,33.8488,33.8578,33.7773,33.8399,116421.0
2021-09-23 10:15:00,37.84,37.86,37.69,37.7,86387.0,33.8399,33.8578,33.7057,33.7147,86387.0
2021-09-23 10:20:00,37.7,37.77,37.7,37.77,61695.0,33.7147,33.7773,33.7147,33.7773,61695.0
2021-09-23 10:25:00,37.77,37.8,37.72,37.74,43535.0,33.7773,33.8041,33.7326,33.7505,43535.0
2021-09-23 10:30:00,37.74,37.75,37.67,37.73,73299.0,33.7505,33.7594,33.6879,33.7415,73299.0
2021-09-23 10:35:00,37.73,37.77,37.67,37.77,120115.0,33.7415,33.7773,33.6879,33.7773,120115.0
2021-09-23 10:40:00,37.77,37.78,37.72,37.77,30663.0,33.7773,33.7862,33.7326,33.7773,30663.0
2021-09-23 10:45:00,37.77,37.8,37.72,37.77,59594.0,33.7773,33.8041,33.7326,33.7773,59594.0
2021-09-23 10:50:00,37.78,37.84,37.77,37.83,138532.0,33.7862,33.8399,33.7773,33.8309,138532.0
2021-09-23 10:55:00,37.83,37.87,37.81,37.87,26721.0,33.8309,33.8667,33.8131,33.8667,26721.0
2021-09-23 11:00:00,37.86,37.86,37.77,37.8,40748.0,33.8578,33.8578,33.7773,33.8041,40748.0
2021-09-23 11:05:00,37.8,37.85,37.75,37.78,53953.0,33.8041,33.8488,33.7594,33.7862,53953.0
2021-09-23 11:10:00,37.77,37.8,37.73,37.75,27459.0,33.7773,33.8041,33.7415,33.7594,27459.0
2021-09-23 11:15:00,37.76,37.76,37.72,37.72,22748.0,33.7683,33.7683,33.7326,33.7326,22748.0
2021-09-23 11:20:00,37.72,37.73,37.69,37.71,21978.0,33.7326,33.7415,33.7057,33.7236,21978.0
2021-09-23 11:25:00,37.72,37.75,37.7,37.73,20119.0,33.7326,33.7594,33.7147,33.7415,20119.0
2021-09-23 11:30:00,37.73,37.78,37.72,37.76,28236.0,33.7415,33.7862,33.7326,33.7683,28236.0
2021-09-23 11:35:00,37.75,37.78,37.73,37.77,28871.0,33.7594,33.7862,33.7415,33.7773,28871.0
2021-09-23 11:40:00,37.76,37.76,37.72,37.74,23093.0,33.7683,33.7683,33.7326,33.7505,23093.0
2021-09-23 11:45:00,37.75,37.76,37.68,37.69,19688.0,33.7594,33.7683,33.6968,33.7057,19688.0
2021-09-23 11:50:00,37.69,37.75,37.68,37.75,21495.0,33.7057,33.7594,33.6968,33.7594,21495.0
2021-09-23 11:55:00,37.75,37.76,37.73,37.74,10355.0,33.7594,33.7683,33.7415,33.7505,10355.0
2021-09-23 12:00:00,37.74,37.79,37.72,37.77,28538.0,33.7505,33.7952,33.7326,33.7773,28538.0
2021-09-23 12:05:00,37.78,37.79,37.77,37.77,19260.0,33.7862,33.7952,33.7773,33.7773,19260.0
2021-09-23 12:10:00,37.77,37.79,37.75,37.77,15398.0,33.7773,33.7952,33.7594,33.7773,15398.0
2021-09-23 12:15:00,37.77,37.78,37.75,37.76,22192.0,33.7773,33.7862,33.7594,33.7683,22192.0
2021-09-23 12:20:00,37.76,37.78,37.75,37.76,12776.0,33.7683,33.7862,33.7594,33.7683,12776.0
2021-09-23 12:25:00,37.75,37.79,37.73,37.79,12972.0,33.7594,33.7952,33.7415,33.7952,12972.0
2021-09-23 12:30:00,37.79,37.8,37.76,37.78,22790.0,33.7952,33.8041,33.7683,33.7862,22790.0
2021-09-23 12:35:00,37.78,37.79,37.75,37.76,17851.0,33.7862,33.7952,33.7594,33.7683,17851.0
2021-09-23 12:40:00,37.76,37.81,37.75,37.75,64152.0,33.7683,33.8131,33.7594,33.7594,64152.0
2021-09-23 12:45:00,37.76,37.8,37.75,37.8,29010.0,33.7683,33.8041,33.7594,33.8041,29010.0
2021-09-23 12:50:00,37.8,37.82,37.77,37.81,24872.0,33.8041,33.822,33.7773,33.8131,24872.0
2021-09-23 12:55:00,37.82,37.82,37.78,37.79,14499.0,33.822,33.822,33.7862,33.7952,14499.0
2021-09-23 13:00:00,37.79,37.81,37.78,37.79,19125.0,33.7952,33.8131,33.7862,33.7952,19125.0
2021-09-23 13:05:00,37.8,37.83,37.79,37.82,28683.0,33.8041,33.8309,33.7952,33.822,28683.0
2021-09-23 13:10:00,37.81,37.81,37.78,37.8,11035.0,33.8131,33.8131,33.7862,33.8041,11035.0
2021-09-23 13:15:00,37.79,37.8,37.75,37.77,21696.0,33.7952,33.8041,33.7594,33.7773,21696.0
2021-09-23 13:20:00,37.77,37.79,37.76,37.79,13559.0,33.7773,33.7952,33.7683,33.7952,13559.0
2021-09-23 13:25:00,37.8,37.83,37.79,37.8,22061.0,33.8041,33.8309,33.7952,33.8041,22061.0
2021-09-23 13:30:00,37.8,37.82,37.79,37.82,25710.0,33.8041,33.822,33.7952,33.822,25710.0
2021-09-23 13:35:00,37.82,37.88,37.82,37.88,19496.0,33.822,33.8757,33.822,33.8757,19496.0
2021-09-23 13:40:00,37.88,37.88,37.87,37.87,17706.0,33.8757,33.8757,33.8667,33.8667,17706.0
2021-09-23 13:45:00,37.88,37.88,37.84,37.85,20507.0,33.8757,33.8757,33.8399,33.8488,20507.0
2021-09-23 13:50:00,37.85,37.86,37.84,37.85,11922.0,33.8488,33.8578,33.8399,33.8488,11922.0
2021-09-23 13:55:00,37.85,37.88,37.85,37.87,14400.0,33.8488,33.8757,33.8488,33.8667,14400.0
2021-09-23 14:00:00,37.88,37.88,37.86,37.87,10469.0,33.8757,33.8757,33.8578,33.8667,10469.0
2021-09-23 14:05:00,37.87,37.88,37.82,37.82,18025.0,33.8667,33.8757,33.822,33.822,18025.0
2021-09-23 14:10:00,37.82,37.83,37.8,37.8,10409.0,33.822,33.8309,33.8041,33.8041,10409.0
2021-09-23 14:15:00,37.8,37.82,37.79,37.82,16440.0,33.8041,33.822,33.7952,33.822,16440.0
2021-09-23 14:20:00,37.82,37.83,37.79,37.8,29238.0,33.822,33.8309,33.7952,33.8041,29238.0
2021-09-23 14:25:00,37.79,37.8,37.77,37.78,11665.0,33.7952,33.8041,33.7773,33.7862,11665.0
2021-09-23 14:30:00,37.78,37.8,37.76,37.77,15248.0,33.7862,33.8041,33.7683,33.7773,15248.0
2021-09-23 14:35:00,37.77,37.77,37.75,37.76,32544.0,33.7773,33.7773,33.7594,33.7683,32544.0
2021-09-23 14:40:00,37.76,37.76,37.72,37.73,17958.0,33.7683,33.7683,33.7326,33.7415,17958.0
2021-09-23 14:45:00,37.73,37.74,37.71,37.72,39365.0,33.7415,33.7505,33.7236,33.7326,39365.0
2021-09-23 14:50:00,37.72,37.76,37.71,37.76,38837.0,33.7326,33.7683,33.7236,33.7683,38837.0
2021-09-23 14:55:00,37.76,37.8,37.74,37.79,48394.0,33.7683,33.8041,33.7505,33.7952,48394.0
2021-09-23 15:00:00,37.79,37.81,37.77,37.8,29947.0,33.7952,33.8131,33.7773,33.8041,29947.0
2021-09-23 15:05:00,37.8,37.81,37.77,37.77,32121.0,33.8041,33.8131,33.7773,33.7773,32121.0
2021-09-23 15:10:00,37.77,37.78,37.69,37.7,75615.0,33.7773,33.7862,33.7057,33.7147,75615.0
2021-09-23 15:15:00,37.69,37.7,37.64,37.68,50517.0,33.7057,33.7147,33.661,33.6968,50517.0
2021-09-23 15:20:00,37.68,37.71,37.67,37.69,22323.0,33.6968,33.7236,33.6879,33.7057,22323.0
2021-09-23 15:25:00,37.69,37.88,37.68,37.77,108682.0,33.7057,33.8757,33.6968,33.7773,108682.0
2021-09-23 15:30:00,37.77,37.82,37.76,37.82,44742.0,33.7773,33.822,33.7683,33.822,44742.0
2021-09-23 15:35:00,37.82,37.88,37.81,37.88,49624.0,33.822,33.8757,33.8131,33.8757,49624.0
2021-09-23 15:40:00,37.88,37.9,37.84,37.84,73665.0,33.8757,33.8935,33.8399,33.8399,73665.0
2021-09-23 15:45:00,37.84,37.85,37.75,37.75,55739.0,33.8399,33.8488,33.7594,33.7594,55739.0
2021-09-23 15:50:00,37.75,37.77,37.72,37.77,99005.0,33.7594,33.7773,33.7326,33.7773,99005.0
2021-09-23 15:55:00,37.77,37.83,37.74,37.78,289006.0,33.7773,33.8309,33.7505,33.7862,289006.0
2021-09-24 09:30:00,37.67,37.72,37.57,37.7,57543.0,33.6879,33.7326,33.5984,33.7147,57543.0
2021-09-24 09:35:00,37.71,37.74,37.62,37.65,33592.0,33.7236,33.7505,33.6431,33.67,33592.0
2021-09-24 09:40:00,37.65,37.74,37.65,37.7,18723.0,33.67,33.7505,33.67,33.7147,18723.0
2021-09-24 09:45:00,37.69,37.71,37.56,37.67,172338.0,33.7057,33.7236,33.5895,33.6879,172338.0
2021-09-24 09:50:00,37.66,37.9,37.66,37.89,53492.0,33.6789,33.8935,33.6789,33.8846,53492.0
2021-09-24 09:55:00,37.89,38.06,37.89,38.06,51868.0,33.8846,34.0366,33.8846,34.0366,51868.0
2021-09-24 10:00:00,38.08,38.15,38.05,38.12,84242.0,34.0545,34.1171,34.0277,34.0903,84242.0
2021-09-24 10:05:00,38.13,38.16,38.07,38.1,40639.0,34.0992,34.1261,34.0456,34.0724,40639.0
2021-09-24 10:10:00,38.11,38.18,38.09,38.14,51443.0,34.0813,34.1439,34.0635,34.1082,51443.0
2021-09-24 10:15:00,38.14,38.25,38.13,38.24,57495.0,34.1082,34.2065,34.0992,34.1976,57495.0
2021-09-24 10:20:00,38.24,38.31,38.23,38.28,67827.0,34.1976,34.2602,34.1887,34.2334,67827.0
2021-09-24 10:25:00,38.28,38.35,38.27,38.33,90622.0,34.2334,34.296,34.2244,34.2781,90622.0
2021-09-24 10:30:00,38.33,38.37,38.3,38.31,50782.0,34.2781,34.3139,34.2513,34.2602,50782.0
2021-09-24 10:35:00,38.31,38.32,38.21,38.22,55272.0,34.2602,34.2691,34.1708,34.1797,55272.0
2021-09-24 10:40:00,38.23,38.27,38.21,38.24,31518.0,34.1887,34.2244,34.1708,34.1976,31518.0
2021-09-24 10:45:00,38.24,38.29,38.18,38.28,29361.0,34.1976,34.2423,34.1439,34.2334,29361.0
2021-09-24 10:50:00,38.28,38.29,38.22,38.27,58161.0,34.2334,34.2423,34.1797,34.2244,58161.0
2021-09-24 10:55:00,38.27,38.39,38.26,38.38,88347.0,34.2244,34.3317,34.2155,34.3228,88347.0
2021-09-24 11:00:00,38.38,38.49,38.36,38.45,84184.0,34.3228,34.4212,34.3049,34.3854,84184.0
2021-09-24 11:05:00,38.45,38.49,38.44,38.47,45347.0,34.3854,34.4212,34.3765,34.4033,45347.0
2021-09-24 11:10:00,38.47,38.47,38.42,38.43,21972.0,34.4033,34.4033,34.3586,34.3675,21972.0
2021-09-24 11:15:00,38.43,38.51,38.42,38.5,54937.0,34.3675,34.4391,34.3586,34.4301,54937.0
2021-09-24 11:20:00,38.5,38.53,38.48,38.49,41500.0,34.4301,34.4569,34.4122,34.4212,41500.0
2021-09-24 11:25:00,38.5,38.52,38.43,38.45,35390.0,34.4301,34.448,34.3675,34.3854,35390.0
2021-09-24 11:30:00,38.45,38.47,38.44,38.47,25148.0,34.3854,34.4033,34.3765,34.4033,25148.0
2021-09-24 11:35:00,38.47,38.49,38.43,38.48,64746.0,34.4033,34.4212,34.3675,34.4122,64746.0
2021-09-24 11:40:00,38.48,38.51,38.44,38.47,53559.0,34.4122,34.4391,34.3765,34.4033,53559.0
2021-09-24 11:45:00,38.47,38.48,38.44,38.48,76220.0,34.4033,34.4122,34.3765,34.4122,76220.0
2021-09-24 11:50:00,38.48,38.52,38.46,38.51,19839.0,34.4122,34.448,34.3943,34.4391,19839.0
2021-09-24 11:55:00,38.5,38.52,38.47,38.48,16584.0,34.4301,34.448,34.4033,34.4122,16584.0
2021-09-24 12:00:00,38.48,38.52,38.48,38.52,31808.0,34.4122,34.448,34.4122,34.448,31808.0
2021-09-24 12:05:00,38.52,38.54,38.51,38.52,11630.0,34.448,34.4659,34.4391,34.448,11630.0
2021-09-24 12:10:00,38.51,38.53,38.47,38.51,44252.0,34.4391,34.4569,34.4033,34.4391,44252.0
2021-09-24 12:15:00,38.51,38.54,38.5,38.54,23401.0,34.4391,34.4659,34.4301,34.4659,23401.0
2021-09-24 12:20:00,38.54,38.54,38.47,38.5,93256.0,34.4659,34.4659,34.4033,34.4301,93256.0
2021-09-24 12:25:00,38.49,38.51,38.47,38.48,193925.0,34.4212,34.4391,34.4033,34.4122,193925.0
2021-09-24 12:30:00,38.48,38.53,38.48,38.5,35543.0,34.4122,34.4569,34.4122,34.4301,35543.0
2021-09-24 12:35:00,38.51,38.53,38.49,38.52,42742.0,34.4391,34.4569,34.4212,34.448,42742.0
2021-09-24 12:40:00,38.52,38.6,38.51,38.58,206111.0,34.448,34.5195,34.4391,34.5017,206111.0
2021-09-24 12:45:00,38.58,38.58,38.5,38.54,40454.0,34.5017,34.5017,34.4301,34.4659,40454.0
2021-09-24 12:50:00,38.55,38.56,38.52,38.55,26359.0,34.4748,34.4838,34.448,34.4748,26359.0
2021-09-24 12:55:00,38.55,38.58,38.55,38.58,25545.0,34.4748,34.5017,34.4748,34.5017,25545.0
2021-09-24 13:00:00,38.57,38.6,38.55,38.57,39113.0,34.4927,34.5195,34.4748,34.4927,39113.0
2021-09-24 13:05:00,38.57,38.6,38.56,38.57,23845.0,34.4927,34.5195,34.4838,34.4927,23845.0
2021-09-24 13:10:00,38.57,38.62,38.56,38.62,29821.0,34.4927,34.5374,34.4838,34.5374,29821.0
2021-09-24 13:15:00,38.62,38.62,38.55,38.57,83604.0,34.5374,34.5374,34.4748,34.4927,83604.0
2021-09-24 13:20:00,38.57,38.57,38.5,38.5,37365.0,34.4927,34.4927,34.4301,34.4301,37365.0
2021-09-24 13:25:00,38.5,38.54,38.47,38.54,153707.0,34.4301,34.4659,34.4033,34.4659,153707.0
2021-09-24 13:30:00,38.54,38.54,38.47,38.5,25950.0,34.4659,34.4659,34.4033,34.4301,25950.0
2021-09-24 13:35:00,38.5,38.5,38.48,38.5,149055.0,34.4301,34.4301,34.4122,34.4301,149055.0
2021-09-24 13:40:00,38.5,38.5,38.37,38.39,27780.0,34.4301,34.4301,34.3139,34.3317,27780.0
2021-09-24 13:45:00,38.39,38.45,38.38,38.45,47152.0,34.3317,34.3854,34.3228,34.3854,47152.0
2021-09-24 13:50:00,38.45,38.49,38.41,38.42,86817.0,34.3854,34.4212,34.3496,34.3586,86817.0
2021-09-24 13:55:00,38.42,38.45,38.42,38.43,39593.0,34.3586,34.3854,34.3586,34.3675,39593.0
2021-09-24 14:00:00,38.43,38.5,38.42,38.5,68208.0,34.3675,34.4301,34.3586,34.4301,68208.0
2021-09-24 14:05:00,38.5,38.5,38.41,38.42,149885.0,34.4301,34.4301,34.3496,34.3586,149885.0
2021-09-24 14:10:00,38.41,38.42,38.34,38.34,19454.0,34.3496,34.3586,34.287,34.287,19454.0
2021-09-24 14:15:00,38.34,38.34,38.27,38.27,19084.0,34.287,34.287,34.2244,34.2244,19084.0
2021-09-24 14:20:00,38.27,38.28,38.22,38.26,53081.0,34.2244,34.2334,34.1797,34.2155,53081.0
2021-09-24 14:25:00,38.26,38.28,38.24,38.28,26829.0,34.2155,34.2334,34.1976,34.2334,26829.0
2021-09-24 14:30:00,38.27,38.3,38.26,38.27,12665.0,34.2244,34.2513,34.2155,34.2244,12665.0
2021-09-24 14:35:00,38.27,38.28,38.26,38.27,7459.0,34.2244,34.2334,34.2155,34.2244,7459.0
2021-09-24 14:40:00,38.27,38.32,38.27,38.28,30704.0,34.2244,34.2691,34.2244,34.2334,30704.0
2021-09-24 14:45:00,38.28,38.29,38.27,38.29,6598.0,34.2334,34.2423,34.2244,34.2423,6598.0
2021-09-24 14:50:00,38.29,38.34,38.29,38.33,17883.0,34.2423,34.287,34.2423,34.2781,17883.0
2021-09-24 14:55:00,38.34,38.36,38.32,38.36,12892.0,34.287,34.3049,34.2691,34.3049,12892.0
2021-09-24 15:00:00,38.36,38.37,38.32,38.37,67192.0,34.3049,34.3139,34.2691,34.3139,67192.0
2021-09-24 15:05:00,38.37,38.38,38.31,38.31,45131.0,34.3139,34.3228,34.2602,34.2602,45131.0
2021-09-24 15:10:00,38.31,38.4,38.3,38.4,57986.0,34.2602,34.3407,34.2513,34.3407,57986.0
2021-09-24 15:15:00,38.4,38.41,38.36,38.39,91482.0,34.3407,34.3496,34.3049,34.3317,91482.0
2021-09-24 15:20:00,38.4,38.42,38.37,38.41,70727.0,34.3407,34.3586,34.3139,34.3496,70727.0
2021-09-24 15:25:00,38.4,38.41,38.36,38.37,80450.0,34.3407,34.3496,34.3049,34.3139,80450.0
2021-09-24 15:30:00,38.37,38.4,38.34,38.34,35926.0,34.3139,34.3407,34.287,34.287,35926.0
2021-09-24 15:35:00,38.34,38.41,38.31,38.4,106430.0,34.287,34.3496,34.2602,34.3407,106430.0
2021-09-24 15:40:00,38.4,38.43,38.36,38.39,98713.0,34.3407,34.3675,34.3049,34.3317,98713.0
2021-09-24 15:45:00,38.38,38.43,38.31,38.34,190035.0,34.3228,34.3675,34.2602,34.287,190035.0
2021-09-24 15:50:00,38.33,38.45,38.29,38.39,266703.0,34.2781,34.3854,34.2423,34.3317,266703.0
2021-09-24 15:55:00,38.38,38.42,38.31,38.39,509463.0,34.3228,34.3586,34.2602,34.3317,509463.0
2021-09-27 09:30:00,38.35,38.45,38.27,38.4,127350.0,34.296,34.3854,34.2244,34.3407,127350.0
2021-09-27 09:35:00,38.4,38.41,38.29,38.35,31406.0,34.3407,34.3496,34.2423,34.296,31406.0
2021-09-27 09:40:00,38.36,38.42,38.27,38.38,47921.0,34.3049,34.3586,34.2244,34.3228,47921.0
2021-09-27 09:45:00,38.37,38.51,38.36,38.47,44163.0,34.3139,34.4391,34.3049,34.4033,44163.0
2021-09-27 09:50:00,38.45,38.53,38.4,38.51,30524.0,34.3854,34.4569,34.3407,34.4391,30524.0
2021-09-27 09:55:00,38.52,38.65,38.51,38.56,36560.0,34.448,34.5643,34.4391,34.4838,36560.0
2021-09-27 10:00:00,38.53,38.59,38.49,38.57,14739.0,34.4569,34.5106,34.4212,34.4927,14739.0
2021-09-27 10:05:00,38.56,38.59,38.52,38.54,20905.0,34.4838,34.5106,34.448,34.4659,20905.0
2021-09-27 10:10:00,38.55,38.58,38.53,38.57,25275.0,34.4748,34.5017,34.4569,34.4927,25275.0
2021-09-27 10:15:00,38.57,38.59,38.53,38.57,24225.0,34.4927,34.5106,34.4569,34.4927,24225.0
2021-09-27 10:20:00,38.57,38.6,38.54,38.59,19872.0,34.4927,34.5195,34.4659,34.5106,19872.0
2021-09-27 10:25:00,38.58,38.6,38.55,38.59,19335.0,34.5017,34.5195,34.4748,34.5106,19335.0
2021-09-27 10:30:00,38.6,38.64,38.6,38.62,20161.0,34.5195,34.5553,34.5195,34.5374,20161.0
2021-09-27 10:35:00,38.63,38.65,38.61,38.63,23940.0,34.5464,34.5643,34.5285,34.5464,23940.0
2021-09-27 10:40:00,38.64,38.67,38.62,38.65,36300.0,34.5553,34.5821,34.5374,34.5643,36300.0
2021-09-27 10:45:00,38.66,38.68,38.58,38.63,17137.0,34.5732,34.5911,34.5017,34.5464,17137.0
2021-09-27 10:50:00,38.63,38.64,38.58,38.59,18916.0,34.5464,34.5553,34.5017,34.5106,18916.0
2021-09-27 10:55:00,38.59,38.59,38.53,38.54,19709.0,34.5106,34.5106,34.4569,34.4659,19709.0
2021-09-27 11:00:00,38.55,38.56,38.48,38.52,20691.0,34.4748,34.4838,34.4122,34.448,20691.0
2021-09-27 11:05:00,38.52,38.53,38.46,38.47,24521.0,34.448,34.4569,34.3943,34.4033,24521.0
2021-09-27 11:10:00,38.47,38.51,38.44,38.51,24089.0,34.4033,34.4391,34.3765,34.4391,24089.0
2021-09-27 11:15:00,38.51,38.57,38.5,38.55,28643.0,34.4391,34.4927,34.4301,34.4748,28643.0
2021-09-27 11:20:00,38.55,38.59,38.51,38.59,19857.0,34.4748,34.5106,34.4391,34.5106,19857.0
2021-09-27 11:25:00,38.59,38.61,38.55,38.61,31044.0,34.5106,34.5285,34.4748,34.5285,31044.0
2021-09-27 11:30:00,38.61,38.62,38.57,38.59,27530.0,34.5285,34.5374,34.4927,34.5106,27530.0
2021-09-27 11:35:00,38.59,38.62,38.58,38.62,15040.0,34.5106,34.5374,34.5017,34.5374,15040.0
2021-09-27 11:40:00,38.62,38.64,38.58,38.6,35723.0,34.5374,34.5553,34.5017,34.5195,35723.0
2021-09-27 11:45:00,38.59,38.66,38.59,38.65,30705.0,34.5106,34.5732,34.5106,34.5643,30705.0
2021-09-27 11:50:00,38.64,38.65,38.6,38.62,53181.0,34.5553,34.5643,34.5195,34.5374,53181.0
2021-09-27 11:55:00,38.61,38.65,38.56,38.64,84438.0,34.5285,34.5643,34.4838,34.5553,84438.0
2021-09-27 12:00:00,38.65,38.68,38.6,38.66,30169.0,34.5643,34.5911,34.5195,34.5732,30169.0
2021-09-27 12:05:00,38.66,38.69,38.65,38.66,10786.0,34.5732,34.6,34.5643,34.5732,10786.0
2021-09-27 12:10:00,38.66,38.69,38.66,38.67,13541.0,34.5732,34.6,34.5732,34.5821,13541.0
2021-09-27 12:15:00,38.66,38.7,38.66,38.68,16079.0,34.5732,34.609,34.5732,34.5911,16079.0
2021-09-27 12:20:00,38.67,38.67,38.66,38.67,13183.0,34.5821,34.5821,34.5732,34.5821,13183.0
2021-09-27 12:25:00,38.68,38.69,38.65,38.68,23685.0,34.5911,34.6,34.5643,34.5911,23685.0
2021-09-27 12:30:00,38.68,38.68,38.63,38.64,8300.0,34.5911,34.5911,34.5464,34.5553,8300.0
2021-09-27 12:35:00,38.64,38.65,38.62,38.63,8217.0,34.5553,34.5643,34.5374,34.5464,8217.0
2021-09-27 12:40:00,38.62,38.62,38.6,38.6,7971.0,34.5374,34.5374,34.5195,34.5195,7971.0
2021-09-27 12:45:00,38.61,38.62,38.58,38.62,41248.0,34.5285,34.5374,34.5017,34.5374,41248.0
2021-09-27 12:50:00,38.62,38.69,38.6,38.68,53237.0,34.5374,34.6,34.5195,34.5911,53237.0
2021-09-27 12:55:00,38.69,38.71,38.65,38.66,42817.0,34.6,34.6179,34.5643,34.5732,42817.0
2021-09-27 13:00:00,38.68,38.7,38.66,38.7,15270.0,34.5911,34.609,34.5732,34.609,15270.0
2021-09-27 13:05:00,38.7,38.71,38.69,38.71,21689.0,34.609,34.6179,34.6,34.6179,21689.0
2021-09-27 13:10:00,38.7,38.71,38.67,38.7,32228.0,34.609,34.6179,34.5821,34.609,32228.0
2021-09-27 13:15:00,38.7,38.72,38.69,38.72,19620.0,34.609,34.6269,34.6,34.6269,19620.0
2021-09-27 13:20:00,38.72,38.73,38.71,38.72,12794.0,34.6269,34.6358,34.6179,34.6269,12794.0
2021-09-27 13:25:00,38.72,38.73,38.71,38.73,8098.0,34.6269,34.6358,34.6179,34.6358,8098.0
2021-09-27 13:30:00,38.73,38.73,38.69,38.72,38608.0,34.6358,34.6358,34.6,34.6269,38608.0
2021-09-27 13:35:00,38.72,38.75,38.7,38.75,27811.0,34.6269,34.6537,34.609,34.6537,27811.0
2021-09-27 13:40:00,38.75,38.76,38.73,38.74,14446.0,34.6537,34.6626,34.6358,34.6447,14446.0
2021-09-27 13:45:00,38.73,38.76,38.73,38.76,9909.0,34.6358,34.6626,34.6358,34.6626,9909.0
2021-09-27 13:50:00,38.76,38.78,38.75,38.78,19618.0,34.6626,34.6805,34.6537,34.6805,19618.0
2021-09-27 13:55:00,38.78,38.81,38.77,38.78,24266.0,34.6805,34.7073,34.6716,34.6805,24266.0
2021-09-27 14:00:00,38.78,38.8,38.78,38.8,14606.0,34.6805,34.6984,34.6805,34.6984,14606.0
2021-09-27 14:05:00,38.8,38.81,38.77,38.8,16835.0,34.6984,34.7073,34.6716,34.6984,16835.0
2021-09-27 14:10:00,38.8,38.8,38.75,38.77,17117.0,34.6984,34.6984,34.6537,34.6716,17117.0
2021-09-27 14:15:00,38.77,38.78,38.76,38.77,9111.0,34.6716,34.6805,34.6626,34.6716,9111.0
2021-09-27 14:20:00,38.77,38.78,38.75,38.76,8285.0,34.6716,34.6805,34.6537,34.6626,8285.0
2021-09-27 14:25:00,38.75,38.76,38.71,38.73,19499.0,34.6537,34.6626,34.6179,34.6358,19499.0
2021-09-27 14:30:00,38.73,38.74,38.69,38.7,14844.0,34.6358,34.6447,34.6,34.609,14844.0
2021-09-27 14:35:00,38.71,38.71,38.69,38.7,4316.0,34.6179,34.6179,34.6,34.609,4316.0
2021-09-27 14:40:00,38.7,38.7,38.66,38.66,25939.0,34.609,34.609,34.5732,34.5732,25939.0
2021-09-27 14:45:00,38.66,38.68,38.65,38.68,10748.0,34.5732,34.5911,34.5643,34.5911,10748.0
2021-09-27 14:50:00,38.67,38.7,38.66,38.69,23420.0,34.5821,34.609,34.5732,34.6,23420.0
2021-09-27 14:55:00,38.69,38.7,38.66,38.67,26298.0,34.6,34.609,34.5732,34.5821,26298.0
2021-09-27 15:00:00,38.66,38.67,38.63,38.64,17567.0,34.5732,34.5821,34.5464,34.5553,17567.0
2021-09-27 15:05:00,38.64,38.65,38.62,38.63,14448.0,34.5553,34.5643,34.5374,34.5464,14448.0
2021-09-27 15:10:00,38.63,38.65,38.62,38.65,14508.0,34.5464,34.5643,34.5374,34.5643,14508.0
2021-09-27 15:15:00,38.65,38.65,38.59,38.6,33681.0,34.5643,34.5643,34.5106,34.5195,33681.0
2021-09-27 15:20:00,38.61,38.61,38.55,38.55,37429.0,34.5285,34.5285,34.4748,34.4748,37429.0
2021-09-27 15:25:00,38.55,38.56,38.53,38.54,17315.0,34.4748,34.4838,34.4569,34.4659,17315.0
2021-09-27 15:30:00,38.53,38.55,38.5,38.51,39496.0,34.4569,34.4748,34.4301,34.4391,39496.0
2021-09-27 15:35:00,38.51,38.52,38.47,38.48,56130.0,34.4391,34.448,34.4033,34.4122,56130.0
2021-09-27 15:40:00,38.48,38.51,38.47,38.5,52939.0,34.4122,34.4391,34.4033,34.4301,52939.0
2021-09-27 15:45:00,38.5,38.5,38.44,38.45,59878.0,34.4301,34.4301,34.3765,34.3854,59878.0
2021-09-27 15:50:00,38.44,38.48,38.4,38.42,153078.0,34.3765,34.4122,34.3407,34.3586,153078.0
2021-09-27 15:55:00,38.41,38.48,38.4,38.48,241315.0,34.3496,34.4122,34.3407,34.4122,241315.0
2021-09-28 09:30:00,38.43,38.46,38.34,38.41,73409.0,34.3675,34.3943,34.287,34.3496,73409.0
2021-09-28 09:35:00,38.4,38.55,38.4,38.45,67410.0,34.3407,34.4748,34.3407,34.3854,67410.0
2021-09-28 09:40:00,38.44,38.49,38.35,38.36,41099.0,34.3765,34.4212,34.296,34.3049,41099.0
2021-09-28 09:45:00,38.34,38.41,38.27,38.32,133321.0,34.287,34.3496,34.2244,34.2691,133321.0
2021-09-28 09:50:00,38.33,38.33,38.18,38.27,77221.0,34.2781,34.2781,34.1439,34.2244,77221.0
2021-09-28 09:55:00,38.27,38.49,38.25,38.47,93908.0,34.2244,34.4212,34.2065,34.4033,93908.0
2021-09-28 10:00:00,38.46,38.46,38.3,38.4,31319.0,34.3943,34.3943,34.2513,34.3407,31319.0
2021-09-28 10:05:00,38.39,38.45,38.35,38.36,18343.0,34.3317,34.3854,34.296,34.3049,18343.0
2021-09-28 10:10:00,38.36,38.39,38.31,38.34,14288.0,34.3049,34.3317,34.2602,34.287,14288.0
2021-09-28 10:15:00,38.34,38.35,38.23,38.3,24225.0,34.287,34.296,34.1887,34.2513,24225.0
2021-09-28 10:20:00,38.3,38.36,38.22,38.35,73980.0,34.2513,34.3049,34.1797,34.296,73980.0
2021-09-28 10:25:00,38.35,38.38,38.26,38.29,56526.0,34.296,34.3228,34.2155,34.2423,56526.0
2021-09-28 10:30:00,38.29,38.35,38.26,38.34,72764.0,34.2423,34.296,34.2155,34.287,72764.0
2021-09-28 10:35:00,38.34,38.54,38.31,38.52,39610.0,34.287,34.4659,34.2602,34.448,39610.0
2021-09-28 10:40:00,38.52,38.56,38.5,38.53,109385.0,34.448,34.4838,34.4301,34.4569,109385.0
2021-09-28 10:45:00,38.53,38.54,38.45,38.46,55758.0,34.4569,34.4659,34.3854,34.3943,55758.0
2021-09-28 10:50:00,38.47,38.48,38.35,38.37,37873.0,34.4033,34.4122,34.296,34.3139,37873.0
2021-09-28 10:55:00,38.36,38.39,38.26,38.31,22204.0,34.3049,34.3317,34.2155,34.2602,22204.0
2021-09-28 11:00:00,38.31,38.35,38.2,38.2,48332.0,34.2602,34.296,34.1618,34.1618,48332.0
2021-09-28 11:05:00,38.2,38.24,38.19,38.19,68714.0,34.1618,34.1976,34.1529,34.1529,68714.0
2021-09-28 11:10:00,38.19,38.21,38.09,38.09,20227.0,34.1529,34.1708,34.0635,34.0635,20227.0
2021-09-28 11:15:00,38.09,38.14,38.05,38.13,18490.0,34.0635,34.1082,34.0277,34.0992,18490.0
2021-09-28 11:20:00,38.13,38.22,38.11,38.14,18385.0,34.0992,34.1797,34.0813,34.1082,18385.0
2021-09-28 11:25:00,38.14,38.17,38.12,38.16,42932.0,34.1082,34.135,34.0903,34.1261,42932.0
2021-09-28 11:30:00,38.14,38.16,38.11,38.15,137012.0,34.1082,34.1261,34.0813,34.1171,137012.0
2021-09-28 11:35:00,38.14,38.18,38.05,38.1,59225.0,34.1082,34.1439,34.0277,34.0724,59225.0
2021-09-28 11:40:00,38.1,38.1,38.06,38.07,15151.0,34.0724,34.0724,34.0366,34.0456,15151.0
2021-09-28 11:45:00,38.08,38.14,38.08,38.09,25965.0,34.0545,34.1082,34.0545,34.0635,25965.0
2021-09-28 11:50:00,38.09,38.14,38.06,38.13,15694.0,34.0635,34.1082,34.0366,34.0992,15694.0
2021-09-28 11:55:00,38.12,38.12,38.06,38.08,25660.0,34.0903,34.0903,34.0366,34.0545,25660.0
2021-09-28 12:00:00,38.08,38.09,38.01,38.02,19177.0,34.0545,34.0635,33.9919,34.0009,19177.0
2021-09-28 12:05:00,38.02,38.08,37.99,38.04,19751.0,34.0009,34.0545,33.974,34.0187,19751.0
2021-09-28 12:10:00,38.04,38.13,38.04,38.09,15575.0,34.0187,34.0992,34.0187,34.0635,15575.0
2021-09-28 12:15:00,38.09,38.12,38.04,38.07,30314.0,34.0635,34.0903,34.0187,34.0456,30314.0
2021-09-28 12:20:00,38.07,38.1,38.06,38.09,13695.0,34.0456,34.0724,34.0366,34.0635,13695.0
2021-09-28 12:25:00,38.08,38.1,37.99,38.03,60742.0,34.0545,34.0724,33.974,34.0098,60742.0
2021-09-28 12:30:00,38.02,38.04,38.0,38.03,46189.0,34.0009,34.0187,33.983,34.0098,46189.0
2021-09-28 12:35:00,38.02,38.03,37.95,37.97,21271.0,34.0009,34.0098,33.9383,33.9561,21271.0
2021-09-28 12:40:00,37.96,37.96,37.89,37.91,13351.0,33.9472,33.9472,33.8846,33.9025,13351.0
2021-09-28 12:45:00,37.9,37.91,37.87,37.89,17160.0,33.8935,33.9025,33.8667,33.8846,17160.0
2021-09-28 12:50:00,37.88,38.01,37.86,37.93,128018.0,33.8757,33.9919,33.8578,33.9204,128018.0
2021-09-28 12:55:00,37.93,37.98,37.89,37.93,32257.0,33.9204,33.9651,33.8846,33.9204,32257.0
2021-09-28 13:00:00,37.94,37.95,37.91,37.95,21138.0,33.9293,33.9383,33.9025,33.9383,21138.0
2021-09-28 13:05:00,37.94,37.99,37.91,37.94,34849.0,33.9293,33.974,33.9025,33.9293,34849.0
2021-09-28 13:10:00,37.93,37.95,37.86,37.92,60447.0,33.9204,33.9383,33.8578,33.9114,60447.0
2021-09-28 13:15:00,37.92,37.98,37.92,37.97,41293.0,33.9114,33.9651,33.9114,33.9561,41293.0
2021-09-28 13:20:00,37.97,38.0,37.95,37.99,28401.0,33.9561,33.983,33.9383,33.974,28401.0
2021-09-28 13:25:00,37.99,38.06,37.99,37.99,39129.0,33.974,34.0366,33.974,33.974,39129.0
2021-09-28 13:30:00,38.0,38.0,37.93,37.93,10075.0,33.983,33.983,33.9204,33.9204,10075.0
2021-09-28 13:35:00,37.94,37.95,37.91,37.91,12184.0,33.9293,33.9383,33.9025,33.9025,12184.0
2021-09-28 13:40:00,37.92,37.97,37.86,37.86,24390.0,33.9114,33.9561,33.8578,33.8578,24390.0
2021-09-28 13:45:00,37.85,37.86,37.79,37.8,21033.0,33.8488,33.8578,33.7952,33.8041,21033.0
2021-09-28 13:50:00,37.81,37.84,37.8,37.8,17311.0,33.8131,33.8399,33.8041,33.8041,17311.0
2021-09-28 13:55:00,37.81,37.85,37.8,37.81,16076.0,33.8131,33.8488,33.8041,33.8131,16076.0
2021-09-28 14:00:00,37.81,37.81,37.76,37.77,16055.0,33.8131,33.8131,33.7683,33.7773,16055.0
2021-09-28 14:05:00,37.77,37.8,37.76,37.77,12765.0,33.7773,33.8041,33.7683,33.7773,12765.0
2021-09-28 14:10:00,37.76,37.77,37.68,37.7,27457.0,33.7683,33.7773,33.6968,33.7147,27457.0
2021-09-28 14:15:00,37.71,37.8,37.68,37.79,22411.0,33.7236,33.8041,33.6968,33.7952,22411.0
2021-09-28 14:20:00,37.78,37.86,37.77,37.86,34641.0,33.7862,33.8578,33.7773,33.8578,34641.0
2021-09-28 14:25:00,37.86,37.87,37.8,37.83,30903.0,33.8578,33.8667,33.8041,33.8309,30903.0
2021-09-28 14:30:00,37.84,37.84,37.77,37.77,28301.0,33.8399,33.8399,33.7773,33.7773,28301.0
2021-09-28 14:35:00,37.78,37.78,37.69,37.72,54416.0,33.7862,33.7862,33.7057,33.7326,54416.0
2021-09-28 14:40:00,37.71,37.77,37.69,37.77,45301.0,33.7236,33.7773,33.7057,33.7773,45301.0
2021-09-28 14:45:00,37.77,37.87,37.76,37.83,35906.0,33.7773,33.8667,33.7683,33.8309,35906.0
2021-09-28 14:50:00,37.82,37.89,37.79,37.84,53385.0,33.822,33.8846,33.7952,33.8399,53385.0
2021-09-28 14:55:00,37.84,37.88,37.83,37.84,45445.0,33.8399,33.8757,33.8309,33.8399,45445.0
2021-09-28 15:00:00,37.84,37.89,37.8,37.84,57889.0,33.8399,33.8846,33.8041,33.8399,57889.0
2021-09-28 15:05:00,37.83,37.92,37.81,37.88,41300.0,33.8309,33.9114,33.8131,33.8757,41300.0
2021-09-28 15:10:00,37.88,37.9,37.84,37.84,35522.0,33.8757,33.8935,33.8399,33.8399,35522.0
2021-09-28 15:15:00,37.85,37.86,37.8,37.8,53589.0,33.8488,33.8578,33.8041,33.8041,53589.0
2021-09-28 15:20:00,37.8,37.84,37.7,37.71,70134.0,33.8041,33.8399,33.7147,33.7236,70134.0
2021-09-28 15:25:00,37.71,37.72,37.67,37.68,41650.0,33.7236,33.7326,33.6879,33.6968,41650.0
2021-09-28 15:30:00,37.67,37.71,37.64,37.66,58447.0,33.6879,33.7236,33.661,33.6789,58447.0
2021-09-28 15:35:00,37.66,37.75,37.63,37.69,62524.0,33.6789,33.7594,33.6521,33.7057,62524.0
2021-09-28 15:40:00,37.69,37.76,37.68,37.7,54865.0,33.7057,33.7683,33.6968,33.7147,54865.0
2021-09-28 15:45:00,37.69,37.74,37.6,37.6,76912.0,33.7057,33.7505,33.6253,33.6253,76912.0
2021-09-28 15:50:00,37.6,37.64,37.56,37.61,109592.0,33.6253,33.661,33.5895,33.6342,109592.0
2021-09-28 15:55:00,37.61,37.62,37.53,37.62,195598.0,33.6342,33.6431,33.5627,33.6431,195598.0
2021-09-29 09:30:00,37.65,37.78,37.5,37.54,99922.0,33.67,33.7862,33.5358,33.5716,99922.0
2021-09-29 09:35:00,37.51,37.58,37.46,37.48,20080.0,33.5448,33.6074,33.5,33.5179,20080.0
2021-09-29 09:40:00,37.49,37.59,37.46,37.54,35388.0,33.5269,33.6163,33.5,33.5716,35388.0
2021-09-29 09:45:00,37.54,37.73,37.54,37.72,63198.0,33.5716,33.7415,33.5716,33.7326,63198.0
2021-09-29 09:50:00,37.73,37.84,37.71,37.83,45854.0,33.7415,33.8399,33.7236,33.8309,45854.0
2021-09-29 09:55:00,37.84,37.87,37.74,37.81,31580.0,33.8399,33.8667,33.7505,33.8131,31580.0
2021-09-29 10:00:00,37.82,37.88,37.7,37.7,47696.0,33.822,33.8757,33.7147,33.7147,47696.0
2021-09-29 10:05:00,37.71,37.74,37.64,37.66,10922.0,33.7236,33.7505,33.661,33.6789,10922.0
2021-09-29 10:10:00,37.67,37.67,37.56,37.59,19288.0,33.6879,33.6879,33.5895,33.6163,19288.0
2021-09-29 10:15:00,37.6,37.66,37.56,37.57,83051.0,33.6253,33.6789,33.5895,33.5984,83051.0
2021-09-29 10:20:00,37.57,37.62,37.52,37.54,61247.0,33.5984,33.6431,33.5537,33.5716,61247.0
2021-09-29 10:25:00,37.53,37.55,37.4,37.43,39275.0,33.5627,33.5805,33.4464,33.4732,39275.0
2021-09-29 10:30:00,37.44,37.44,37.33,37.34,41788.0,33.4822,33.4822,33.3838,33.3927,41788.0
2021-09-29 10:35:00,37.34,37.34,37.22,37.25,26539.0,33.3927,33.3927,33.2854,33.3122,26539.0
2021-09-29 10:40:00,37.25,37.32,37.24,37.31,25247.0,33.3122,33.3748,33.3033,33.3659,25247.0
2021-09-29 10:45:00,37.32,37.34,37.24,37.33,24749.0,33.3748,33.3927,33.3033,33.3838,24749.0
2021-09-29 10:50:00,37.32,37.36,37.28,37.35,40445.0,33.3748,33.4106,33.3391,33.4017,40445.0
2021-09-29 10:55:00,37.34,37.36,37.29,37.33,32328.0,33.3927,33.4106,33.348,33.3838,32328.0
2021-09-29 11:00:00,37.34,37.34,37.23,37.27,68766.0,33.3927,33.3927,33.2944,33.3301,68766.0
2021-09-29 11:05:00,37.27,37.32,37.26,37.27,22104.0,33.3301,33.3748,33.3212,33.3301,22104.0
2021-09-29 11:10:00,37.27,37.31,37.25,37.29,19663.0,33.3301,33.3659,33.3122,33.348,19663.0
2021-09-29 11:15:00,37.29,37.29,37.2,37.22,25802.0,33.348,33.348,33.2675,33.2854,25802.0
2021-09-29 11:20:00,37.22,37.26,37.22,37.25,44952.0,33.2854,33.3212,33.2854,33.3122,44952.0
2021-09-29 11:25:00,37.25,37.26,37.13,37.13,36208.0,33.3122,33.3212,33.2049,33.2049,36208.0
2021-09-29 11:30:00,37.14,37.15,37.1,37.14,67587.0,33.2139,33.2228,33.1781,33.2139,67587.0
2021-09-29 11:35:00,37.14,37.21,37.1,37.12,105980.0,33.2139,33.2765,33.1781,33.196,105980.0
2021-09-29 11:40:00,37.12,37.13,37.04,37.06,113373.0,33.196,33.2049,33.1244,33.1423,113373.0
2021-09-29 11:45:00,37.05,37.11,37.02,37.11,101723.0,33.1334,33.187,33.1066,33.187,101723.0
2021-09-29 11:50:00,37.11,37.17,37.08,37.09,73885.0,33.187,33.2407,33.1602,33.1692,73885.0
2021-09-29 11:55:00,37.09,37.09,37.02,37.02,31522.0,33.1692,33.1692,33.1066,33.1066,31522.0
2021-09-29 12:00:00,37.03,37.07,37.01,37.07,48658.0,33.1155,33.1513,33.0976,33.1513,48658.0
2021-09-29 12:05:00,37.06,37.1,37.05,37.06,24564.0,33.1423,33.1781,33.1334,33.1423,24564.0
2021-09-29 12:10:00,37.06,37.06,36.98,37.01,106848.0,33.1423,33.1423,33.0708,33.0976,106848.0
2021-09-29 12:15:00,37.02,37.06,36.99,37.06,22205.0,33.1066,33.1423,33.0797,33.1423,22205.0
2021-09-29 12:20:00,37.07,37.08,37.0,37.02,24001.0,33.1513,33.1602,33.0887,33.1066,24001.0
2021-09-29 12:25:00,37.02,37.08,36.99,37.04,28140.0,33.1066,33.1602,33.0797,33.1244,28140.0
2021-09-29 12:30:00,37.05,37.15,37.04,37.1,58672.0,33.1334,33.2228,33.1244,33.1781,58672.0
2021-09-29 12:35:00,37.09,37.1,37.01,37.02,26753.0,33.1692,33.1781,33.0976,33.1066,26753.0
2021-09-29 12:40:00,37.01,37.07,36.97,37.06,39307.0,33.0976,33.1513,33.0618,33.1423,39307.0
2021-09-29 12:45:00,37.06,37.06,37.0,37.06,42159.0,33.1423,33.1423,33.0887,33.1423,42159.0
2021-09-29 12:50:00,37.06,37.15,37.06,37.15,13533.0,33.1423,33.2228,33.1423,33.2228,13533.0
2021-09-29 12:55:00,37.14,37.17,37.13,37.15,28975.0,33.2139,33.2407,33.2049,33.2228,28975.0
2021-09-29 13:00:00,37.15,37.16,37.08,37.08,18576.0,33.2228,33.2318,33.1602,33.1602,18576.0
2021-09-29 13:05:00,37.09,37.11,37.06,37.11,25802.0,33.1692,33.187,33.1423,33.187,25802.0
2021-09-29 13:10:00,37.1,37.14,37.09,37.09,14013.0,33.1781,33.2139,33.1692,33.1692,14013.0
2021-09-29 13:15:00,37.09,37.14,37.08,37.13,13464.0,33.1692,33.2139,33.1602,33.2049,13464.0
2021-09-29 13:20:00,37.13,37.15,37.11,37.14,43549.0,33.2049,33.2228,33.187,33.2139,43549.0
2021-09-29 13:25:00,37.14,37.14,37.1,37.1,14748.0,33.2139,33.2139,33.1781,33.1781,14748.0
2021-09-29 13:30:00,37.1,37.11,37.06,37.09,41924.0,33.1781,33.187,33.1423,33.1692,41924.0
2021-09-29 13:35:00,37.09,37.17,37.08,37.15,42669.0,33.1692,33.2407,33.1602,33.2228,42669.0
2021-09-29 13:40:00,37.16,37.22,37.13,37.2,35639.0,33.2318,33.2854,33.2049,33.2675,35639.0
2021-09-29 13:45:00,37.19,37.2,37.16,37.16,17420.0,33.2586,33.2675,33.2318,33.2318,17420.0
2021-09-29 13:50:00,37.16,37.22,37.16,37.22,18675.0,33.2318,33.2854,33.2318,33.2854,18675.0
2021-09-29 13:55:00,37.22,37.23,37.15,37.2,58113.0,33.2854,33.2944,33.2228,33.2675,58113.0
2021-09-29 14:00:00,37.2,37.21,37.18,37.2,19891.0,33.2675,33.2765,33.2496,33.2675,19891.0
2021-09-29 14:05:00,37.2,37.3,37.18,37.3,18422.0,33.2675,33.357,33.2496,33.357,18422.0
2021-09-29 14:10:00,37.31,37.39,37.31,37.38,28145.0,33.3659,33.4374,33.3659,33.4285,28145.0
2021-09-29 14:15:00,37.38,37.4,37.34,37.4,33234.0,33.4285,33.4464,33.3927,33.4464,33234.0
2021-09-29 14:20:00,37.4,37.41,37.39,37.41,47616.0,33.4464,33.4553,33.4374,33.4553,47616.0
2021-09-29 14:25:00,37.41,37.42,37.4,37.41,29568.0,33.4553,33.4643,33.4464,33.4553,29568.0
2021-09-29 14:30:00,37.42,37.49,37.41,37.49,19979.0,33.4643,33.5269,33.4553,33.5269,19979.0
2021-09-29 14:35:00,37.49,37.49,37.46,37.48,13205.0,33.5269,33.5269,33.5,33.5179,13205.0
2021-09-29 14:40:00,37.48,37.54,37.47,37.52,36153.0,33.5179,33.5716,33.509,33.5537,36153.0
2021-09-29 14:45:00,37.53,37.55,37.49,37.5,24509.0,33.5627,33.5805,33.5269,33.5358,24509.0
2021-09-29 14:50:00,37.5,37.55,37.49,37.53,26141.0,33.5358,33.5805,33.5269,33.5627,26141.0
2021-09-29 14:55:00,37.52,37.53,37.49,37.51,18114.0,33.5537,33.5627,33.5269,33.5448,18114.0
2021-09-29 15:00:00,37.51,37.54,37.38,37.4,46653.0,33.5448,33.5716,33.4285,33.4464,46653.0
2021-09-29 15:05:00,37.4,37.45,37.39,37.42,21195.0,33.4464,33.4911,33.4374,33.4643,21195.0
2021-09-29 15:10:00,37.42,37.43,37.39,37.42,19850.0,33.4643,33.4732,33.4374,33.4643,19850.0
2021-09-29 15:15:00,37.42,37.43,37.39,37.4,22571.0,33.4643,33.4732,33.4374,33.4464,22571.0
2021-09-29 15:20:00,37.41,37.42,37.36,37.39,22436.0,33.4553,33.4643,33.4106,33.4374,22436.0
2021-09-29 15:25:00,37.39,37.43,37.39,37.4,36239.0,33.4374,33.4732,33.4374,33.4464,36239.0
2021-09-29 15:30:00,37.4,37.4,37.32,37.33,76286.0,33.4464,33.4464,33.3748,33.3838,76286.0
2021-09-29 15:35:00,37.34,37.34,37.26,37.28,53488.0,33.3927,33.3927,33.3212,33.3391,53488.0
2021-09-29 15:40:00,37.28,37.29,37.23,37.25,69741.0,33.3391,33.348,33.2944,33.3122,69741.0
2021-09-29 15:45:00,37.24,37.26,37.19,37.23,118373.0,33.3033,33.3212,33.2586,33.2944,118373.0
2021-09-29 15:50:00,37.22,37.22,37.14,37.15,145113.0,33.2854,33.2854,33.2139,33.2228,145113.0
2021-09-29 15:55:00,37.16,37.16,37.1,37.14,293671.0,33.2318,33.2318,33.1781,33.2139,293671.0
2021-09-30 09:30:00,37.29,37.47,37.21,37.25,52990.0,33.348,33.509,33.2765,33.3122,52990.0
2021-09-30 09:35:00,37.27,37.36,37.23,37.34,41746.0,33.3301,33.4106,33.2944,33.3927,41746.0
2021-09-30 09:40:00,37.33,37.34,37.28,37.3,31114.0,33.3838,33.3927,33.3391,33.357,31114.0
2021-09-30 09:45:00,37.31,37.38,37.26,37.36,36970.0,33.3659,33.4285,33.3212,33.4106,36970.0
2021-09-30 09:50:00,37.37,37.44,37.3,37.36,46478.0,33.4196,33.4822,33.357,33.4106,46478.0
2021-09-30 09:55:00,37.36,37.36,37.24,37.27,56480.0,33.4106,33.4106,33.3033,33.3301,56480.0
2021-09-30 10:00:00,37.27,37.33,37.24,37.31,57948.0,33.3301,33.3838,33.3033,33.3659,57948.0
2021-09-30 10:05:00,37.3,37.36,37.26,37.36,73341.0,33.357,33.4106,33.3212,33.4106,73341.0
2021-09-30 10:10:00,37.35,37.39,37.27,37.28,54000.0,33.4017,33.4374,33.3301,33.3391,54000.0
2021-09-30 10:15:00,37.27,37.44,37.26,37.4,43140.0,33.3301,33.4822,33.3212,33.4464,43140.0
2021-09-30 10:20:00,37.4,37.42,37.33,37.34,38512.0,33.4464,33.4643,33.3838,33.3927,38512.0
2021-09-30 10:25:00,37.33,37.4,37.33,37.33,32725.0,33.3838,33.4464,33.3838,33.3838,32725.0
2021-09-30 10:30:00,37.32,37.33,37.24,37.26,22330.0,33.3748,33.3838,33.3033,33.3212,22330.0
2021-09-30 10:35:00,37.27,37.32,37.26,37.32,20576.0,33.3301,33.3748,33.3212,33.3748,20576.0
2021-09-30 10:40:00,37.31,37.31,37.24,37.27,51845.0,33.3659,33.3659,33.3033,33.3301,51845.0
2021-09-30 10:45:00,37.27,37.3,37.25,37.26,33527.0,33.3301,33.357,33.3122,33.3212,33527.0
2021-09-30 10:50:00,37.25,37.27,37.21,37.26,47399.0,33.3122,33.3301,33.2765,33.3212,47399.0
2021-09-30 10:55:00,37.26,37.26,37.18,37.2,27185.0,33.3212,33.3212,33.2496,33.2675,27185.0
2021-09-30 11:00:00,37.19,37.23,37.15,37.19,24369.0,33.2586,33.2944,33.2228,33.2586,24369.0
2021-09-30 11:05:00,37.2,37.22,37.16,37.19,17675.0,33.2675,33.2854,33.2318,33.2586,17675.0
2021-09-30 11:10:00,37.19,37.25,37.19,37.25,26720.0,33.2586,33.3122,33.2586,33.3122,26720.0
2021-09-30 11:15:00,37.25,37.31,37.25,37.3,23506.0,33.3122,33.3659,33.3122,33.357,23506.0
2021-09-30 11:20:00,37.3,37.3,37.24,37.24,32620.0,33.357,33.357,33.3033,33.3033,32620.0
2021-09-30 11:25:00,37.25,37.28,37.25,37.27,27149.0,33.3122,33.3391,33.3122,33.3301,27149.0
2021-09-30 11:30:00,37.27,37.27,37.09,37.09,37125.0,33.3301,33.3301,33.1692,33.1692,37125.0
2021-09-30 11:35:00,37.1,37.11,37.0,37.04,98150.0,33.1781,33.187,33.0887,33.1244,98150.0
2021-09-30 11:40:00,37.03,37.03,36.98,37.0,63319.0,33.1155,33.1155,33.0708,33.0887,63319.0
2021-09-30 11:45:00,37.0,37.01,36.89,36.92,33687.0,33.0887,33.0976,32.9903,33.0171,33687.0
2021-09-30 11:50:00,36.93,36.93,36.86,36.93,24089.0,33.0261,33.0261,32.9635,33.0261,24089.0
2021-09-30 11:55:00,36.93,36.93,36.88,36.91,16601.0,33.0261,33.0261,32.9814,33.0082,16601.0
2021-09-30 12:00:00,36.9,36.92,36.82,36.87,20120.0,32.9992,33.0171,32.9277,32.9724,20120.0
2021-09-30 12:05:00,36.87,36.89,36.76,36.77,82508.0,32.9724,32.9903,32.874,32.883,82508.0
2021-09-30 12:10:00,36.77,36.81,36.72,36.79,45809.0,32.883,32.9188,32.8383,32.9009,45809.0
2021-09-30 12:15:00,36.79,36.83,36.75,36.8,92247.0,32.9009,32.9366,32.8651,32.9098,92247.0
2021-09-30 12:20:00,36.8,36.83,36.74,36.76,49859.0,32.9098,32.9366,32.8562,32.874,49859.0
2021-09-30 12:25:00,36.76,36.83,36.76,36.8,70717.0,32.874,32.9366,32.874,32.9098,70717.0
2021-09-30 12:30:00,36.8,36.82,36.76,36.81,35399.0,32.9098,32.9277,32.874,32.9188,35399.0
2021-09-30 12:35:00,36.8,36.88,36.79,36.84,33509.0,32.9098,32.9814,32.9009,32.9456,33509.0
2021-09-30 12:40:00,36.84,36.85,36.77,36.83,53639.0,32.9456,32.9545,32.883,32.9366,53639.0
2021-09-30 12:45:00,36.82,36.87,36.8,36.87,18088.0,32.9277,32.9724,32.9098,32.9724,18088.0
2021-09-30 12:50:00,36.87,36.89,36.84,36.87,37139.0,32.9724,32.9903,32.9456,32.9724,37139.0
2021-09-30 12:55:00,36.87,36.89,36.81,36.84,72496.0,32.9724,32.9903,32.9188,32.9456,72496.0
2021-09-30 13:00:00,36.84,36.89,36.81,36.89,34584.0,32.9456,32.9903,32.9188,32.9903,34584.0
2021-09-30 13:05:00,36.88,36.95,36.87,36.95,15402.0,32.9814,33.044,32.9724,33.044,15402.0
2021-09-30 13:10:00,36.95,36.96,36.9,36.91,20591.0,33.044,33.0529,32.9992,33.0082,20591.0
2021-09-30 13:15:00,36.91,36.95,36.89,36.92,26931.0,33.0082,33.044,32.9903,33.0171,26931.0
2021-09-30 13:20:00,36.91,36.92,36.86,36.87,34682.0,33.0082,33.0171,32.9635,32.9724,34682.0
2021-09-30 13:25:00,36.88,36.89,36.81,36.81,34240.0,32.9814,32.9903,32.9188,32.9188,34240.0
2021-09-30 13:30:00,36.8,36.81,36.72,36.73,21256.0,32.9098,32.9188,32.8383,32.8472,21256.0
2021-09-30 13:35:00,36.72,36.78,36.7,36.78,57727.0,32.8383,32.8919,32.8204,32.8919,57727.0
2021-09-30 13:40:00,36.77,36.81,36.77,36.8,25123.0,32.883,32.9188,32.883,32.9098,25123.0
2021-09-30 13:45:00,36.8,36.87,36.79,36.87,51420.0,32.9098,32.9724,32.9009,32.9724,51420.0
2021-09-30 13:50:00,36.88,36.96,36.88,36.96,28470.0,32.9814,33.0529,32.9814,33.0529,28470.0
2021-09-30 13:55:00,36.95,36.95,36.91,36.93,31834.0,33.044,33.044,33.0082,33.0261,31834.0
2021-09-30 14:00:00,36.93,37.0,36.92,36.98,40835.0,33.0261,33.0887,33.0171,33.0708,40835.0
2021-09-30 14:05:00,36.98,37.03,36.96,37.03,47272.0,33.0708,33.1155,33.0529,33.1155,47272.0
2021-09-30 14:10:00,37.02,37.04,36.99,37.0,21916.0,33.1066,33.1244,33.0797,33.0887,21916.0
2021-09-30 14:15:00,37.0,37.0,36.92,36.92,39836.0,33.0887,33.0887,33.0171,33.0171,39836.0
2021-09-30 14:20:00,36.93,36.94,36.87,36.88,25532.0,33.0261,33.035,32.9724,32.9814,25532.0
2021-09-30 14:25:00,36.88,36.91,36.86,36.9,37006.0,32.9814,33.0082,32.9635,32.9992,37006.0
2021-09-30 14:30:00,36.9,36.95,36.88,36.95,72313.0,32.9992,33.044,32.9814,33.044,72313.0
2021-09-30 14:35:00,36.95,36.95,36.86,36.87,31548.0,33.044,33.044,32.9635,32.9724,31548.0
2021-09-30 14:40:00,36.87,36.94,36.86,36.91,33473.0,32.9724,33.035,32.9635,33.0082,33473.0
2021-09-30 14:45:00,36.92,36.94,36.89,36.92,26171.0,33.0171,33.035,32.9903,33.0171,26171.0
2021-09-30 14:50:00,36.92,36.99,36.91,36.91,31746.0,33.0171,33.0797,33.0082,33.0082,31746.0
2021-09-30 14:55:00,36.91,36.92,36.85,36.85,31830.0,33.0082,33.0171,32.9545,32.9545,31830.0
2021-09-30 15:00:00,36.84,36.88,36.81,36.83,34550.0,32.9456,32.9814,32.9188,32.9366,34550.0
2021-09-30 15:05:00,36.83,36.87,36.83,36.85,37195.0,32.9366,32.9724,32.9366,32.9545,37195.0
2021-09-30 15:10:00,36.84,36.88,36.84,36.87,59871.0,32.9456,32.9814,32.9456,32.9724,59871.0
2021-09-30 15:15:00,36.87,36.95,36.87,36.89,41310.0,32.9724,33.044,32.9724,32.9903,41310.0
2021-09-30 15:20:00,36.89,36.89,36.83,36.84,35354.0,32.9903,32.9903,32.9366,32.9456,35354.0
2021-09-30 15:25:00,36.83,36.88,36.82,36.84,40470.0,32.9366,32.9814,32.9277,32.9456,40470.0
2021-09-30 15:30:00,36.84,36.92,36.81,36.89,88405.0,32.9456,33.0171,32.9188,32.9903,88405.0
2021-09-30 15:35:00,36.88,36.88,36.75,36.76,84376.0,32.9814,32.9814,32.8651,32.874,84376.0
2021-09-30 15:40:00,36.76,36.78,36.7,36.71,79362.0,32.874,32.8919,32.8204,32.8293,79362.0
2021-09-30 15:45:00,36.71,36.71,36.65,36.67,119622.0,32.8293,32.8293,32.7757,32.7936,119622.0
2021-09-30 15:50:00,36.68,36.7,36.57,36.59,193394.0,32.8025,32.8204,32.7041,32.722,193394.0
2021-09-30 15:55:00,36.59,36.59,36.48,36.48,492242.0,32.722,32.722,32.6236,32.6236,492242.0
2021-10-01 09:30:00,36.78,36.84,36.55,36.55,92301.0,32.8919,32.9456,32.6862,32.6862,92301.0
2021-10-01 09:35:00,36.54,36.55,36.41,36.46,38805.0,32.6773,32.6862,32.561,32.6058,38805.0
2021-10-01 09:40:00,36.48,36.58,36.47,36.5,15065.0,32.6236,32.7131,32.6147,32.6415,15065.0
2021-10-01 09:45:00,36.49,36.64,36.48,36.57,51769.0,32.6326,32.7667,32.6236,32.7041,51769.0
2021-10-01 09:50:00,36.56,36.56,36.48,36.56,28855.0,32.6952,32.6952,32.6236,32.6952,28855.0
2021-10-01 09:55:00,36.56,36.57,36.5,36.54,20119.0,32.6952,32.7041,32.6415,32.6773,20119.0
2021-10-01 10:00:00,36.55,36.64,36.5,36.52,28757.0,32.6862,32.7667,32.6415,32.6594,28757.0
2021-10-01 10:05:00,36.53,36.57,36.48,36.54,15694.0,32.6684,32.7041,32.6236,32.6773,15694.0
2021-10-01 10:10:00,36.55,36.57,36.5,36.5,17255.0,32.6862,32.7041,32.6415,32.6415,17255.0
2021-10-01 10:15:00,36.49,36.49,36.37,36.39,34016.0,32.6326,32.6326,32.5253,32.5432,34016.0
2021-10-01 10:20:00,36.41,36.43,36.27,36.28,32913.0,32.561,32.5789,32.4358,32.4448,32913.0
2021-10-01 10:25:00,36.28,36.37,36.26,36.31,38479.0,32.4448,32.5253,32.4269,32.4716,38479.0
2021-10-01 10:30:00,36.3,36.38,36.29,36.38,37678.0,32.4627,32.5342,32.4537,32.5342,37678.0
2021-10-01 10:35:00,36.38,36.38,36.27,36.28,22736.0,32.5342,32.5342,32.4358,32.4448,22736.0
2021-10-01 10:40:00,36.26,36.36,36.26,36.27,22777.0,32.4269,32.5163,32.4269,32.4358,22777.0
2021-10-01 10:45:00,36.26,36.35,36.22,36.31,63559.0,32.4269,32.5074,32.3911,32.4716,63559.0
2021-10-01 10:50:00,36.32,36.37,36.28,36.3,20583.0,32.4806,32.5253,32.4448,32.4627,20583.0
2021-10-01 10:55:00,36.31,36.44,36.29,36.41,16117.0,32.4716,32.5879,32.4537,32.561,16117.0
2021-10-01 11:00:00,36.42,36.52,36.42,36.5,46866.0,32.57,32.6594,32.57,32.6415,46866.0
2021-10-01 11:05:00,36.51,36.51,36.43,36.44,77492.0,32.6505,32.6505,32.5789,32.5879,77492.0
2021-10-01 11:10:00,36.45,36.62,36.37,36.6,33989.0,32.5968,32.7488,32.5253,32.731,33989.0
2021-10-01 11:15:00,36.59,36.64,36.59,36.63,24192.0,32.722,32.7667,32.722,32.7578,24192.0
2021-10-01 11:20:00,36.62,36.69,36.59,36.66,24690.0,32.7488,32.8114,32.722,32.7846,24690.0
2021-10-01 11:25:00,36.67,36.67,36.62,36.64,15625.0,32.7936,32.7936,32.7488,32.7667,15625.0
2021-10-01 11:30:00,36.64,36.67,36.61,36.67,16186.0,32.7667,32.7936,32.7399,32.7936,16186.0
2021-10-01 11:35:00,36.68,36.7,36.63,36.69,11652.0,32.8025,32.8204,32.7578,32.8114,11652.0
2021-10-01 11:40:00,36.69,36.72,36.66,36.69,20708.0,32.8114,32.8383,32.7846,32.8114,20708.0
2021-10-01 11:45:00,36.69,36.72,36.69,36.7,24116.0,32.8114,32.8383,32.8114,32.8204,24116.0
2021-10-01 11:50:00,36.71,36.81,36.69,36.8,78250.0,32.8293,32.9188,32.8114,32.9098,78250.0
2021-10-01 11:55:00,36.79,36.8,36.76,36.8,20016.0,32.9009,32.9098,32.874,32.9098,20016.0
2021-10-01 12:00:00,36.8,36.82,36.76,36.78,24053.0,32.9098,32.9277,32.874,32.8919,24053.0
2021-10-01 12:05:00,36.79,36.83,36.76,36.79,11095.0,32.9009,32.9366,32.874,32.9009,11095.0
2021-10-01 12:10:00,36.8,36.83,36.77,36.77,45026.0,32.9098,32.9366,32.883,32.883,45026.0
2021-10-01 12:15:00,36.77,36.79,36.68,36.73,29039.0,32.883,32.9009,32.8025,32.8472,29039.0
2021-10-01 12:20:00,36.74,36.84,36.73,36.81,25319.0,32.8562,32.9456,32.8472,32.9188,25319.0
2021-10-01 12:25:00,36.8,36.83,36.77,36.78,19850.0,32.9098,32.9366,32.883,32.8919,19850.0
2021-10-01 12:30:00,36.78,36.85,36.78,36.81,11296.0,32.8919,32.9545,32.8919,32.9188,11296.0
2021-10-01 12:35:00,36.82,36.85,36.78,36.8,14389.0,32.9277,32.9545,32.8919,32.9098,14389.0
2021-10-01 12:40:00,36.8,36.85,36.8,36.84,13489.0,32.9098,32.9545,32.9098,32.9456,13489.0
2021-10-01 12:45:00,36.85,36.9,36.85,36.87,22010.0,32.9545,32.9992,32.9545,32.9724,22010.0
2021-10-01 12:50:00,36.88,36.9,36.84,36.9,18492.0,32.9814,32.9992,32.9456,32.9992,18492.0
2021-10-01 12:55:00,36.91,36.91,36.85,36.87,18833.0,33.0082,33.0082,32.9545,32.9724,18833.0
2021-10-01 13:00:00,36.87,36.91,36.83,36.88,46508.0,32.9724,33.0082,32.9366,32.9814,46508.0
2021-10-01 13:05:00,36.88,36.93,36.88,36.93,44024.0,32.9814,33.0261,32.9814,33.0261,44024.0
2021-10-01 13:10:00,36.93,36.95,36.9,36.91,16134.0,33.0261,33.044,32.9992,33.0082,16134.0
2021-10-01 13:15:00,36.92,36.94,36.91,36.92,10015.0,33.0171,33.035,33.0082,33.0171,10015.0
2021-10-01 13:20:00,36.91,36.96,36.91,36.95,18792.0,33.0082,33.0529,33.0082,33.044,18792.0
2021-10-01 13:25:00,36.95,37.0,36.95,36.98,52908.0,33.044,33.0887,33.044,33.0708,52908.0
2021-10-01 13:30:00,36.99,37.03,36.98,37.01,65976.0,33.0797,33.1155,33.0708,33.0976,65976.0
2021-10-01 13:35:00,37.01,37.02,36.99,37.0,11525.0,33.0976,33.1066,33.0797,33.0887,11525.0
2021-10-01 13:40:00,37.0,37.02,36.99,37.02,37180.0,33.0887,33.1066,33.0797,33.1066,37180.0
2021-10-01 13:45:00,37.01,37.11,37.01,37.11,21471.0,33.0976,33.187,33.0976,33.187,21471.0
2021-10-01 13:50:00,37.11,37.11,37.07,37.09,17749.0,33.187,33.187,33.1513,33.1692,17749.0
2021-10-01 13:55:00,37.09,37.09,37.02,37.02,16696.0,33.1692,33.1692,33.1066,33.1066,16696.0
2021-10-01 14:00:00,37.03,37.06,37.02,37.04,51501.0,33.1155,33.1423,33.1066,33.1244,51501.0
2021-10-01 14:05:00,37.05,37.07,37.01,37.03,28322.0,33.1334,33.1513,33.0976,33.1155,28322.0
2021-10-01 14:10:00,37.03,37.04,37.01,37.02,19175.0,33.1155,33.1244,33.0976,33.1066,19175.0
2021-10-01 14:15:00,37.03,37.05,37.02,37.05,39962.0,33.1155,33.1334,33.1066,33.1334,39962.0
2021-10-01 14:20:00,37.04,37.05,37.01,37.03,16105.0,33.1244,33.1334,33.0976,33.1155,16105.0
2021-10-01 14:25:00,37.02,37.05,37.02,37.02,26589.0,33.1066,33.1334,33.1066,33.1066,26589.0
2021-10-01 14:30:00,37.02,37.06,37.02,37.05,34976.0,33.1066,33.1423,33.1066,33.1334,34976.0
2021-10-01 14:35:00,37.06,37.09,37.06,37.08,13335.0,33.1423,33.1692,33.1423,33.1602,13335.0
2021-10-01 14:40:00,37.07,37.08,37.03,37.04,34527.0,33.1513,33.1602,33.1155,33.1244,34527.0
2021-10-01 14:45:00,37.04,37.04,37.0,37.02,22057.0,33.1244,33.1244,33.0887,33.1066,22057.0
2021-10-01 14:50:00,37.02,37.07,36.98,37.07,22516.0,33.1066,33.1513,33.0708,33.1513,22516.0
2021-10-01 14:55:00,37.07,37.09,37.03,37.05,28560.0,33.1513,33.1692,33.1155,33.1334,28560.0
2021-10-01 15:00:00,37.05,37.14,37.05,37.14,31718.0,33.1334,33.2139,33.1334,33.2139,31718.0
2021-10-01 15:05:00,37.14,37.18,37.13,37.18,45700.0,33.2139,33.2496,33.2049,33.2496,45700.0
2021-10-01 15:10:00,37.18,37.21,37.18,37.19,45646.0,33.2496,33.2765,33.2496,33.2586,45646.0
2021-10-01 15:15:00,37.19,37.2,37.08,37.09,35631.0,33.2586,33.2675,33.1602,33.1692,35631.0
2021-10-01 15:20:00,37.09,37.14,37.09,37.11,24469.0,33.1692,33.2139,33.1692,33.187,24469.0
2021-10-01 15:25:00,37.11,37.11,37.03,37.03,15739.0,33.187,33.187,33.1155,33.1155,15739.0
2021-10-01 15:30:00,37.04,37.04,36.97,37.02,37143.0,33.1244,33.1244,33.0618,33.1066,37143.0
2021-10-01 15:35:00,37.02,37.03,36.96,36.98,43482.0,33.1066,33.1155,33.0529,33.0708,43482.0
2021-10-01 15:40:00,36.99,37.0,36.96,36.97,27270.0,33.0797,33.0887,33.0529,33.0618,27270.0
2021-10-01 15:45:00,36.97,36.98,36.89,36.95,65997.0,33.0618,33.0708,32.9903,33.044,65997.0
2021-10-01 15:50:00,36.96,37.09,36.95,37.05,91213.0,33.0529,33.1692,33.044,33.1334,91213.0
2021-10-01 15:55:00,37.04,37.04,36.94,36.99,219080.0,33.1244,33.1244,33.035,33.0797,219080.0
2021-10-04 09:30:00,36.82,37.01,36.82,36.96,40693.0,32.9277,33.0976,32.9277,33.0529,40693.0
2021-10-04 09:35:00,36.96,37.15,36.95,37.11,40623.0,33.0529,33.2228,33.044,33.187,40623.0
2021-10-04 09:40:00,37.1,37.14,37.05,37.11,22717.0,33.1781,33.2139,33.1334,33.187,22717.0
2021-10-04 09:45:00,37.1,37.14,37.04,37.12,39180.0,33.1781,33.2139,33.1244,33.196,39180.0
2021-10-04 09:50:00,37.12,37.22,37.07,37.2,42070.0,33.196,33.2854,33.1513,33.2675,42070.0
2021-10-04 09:55:00,37.2,37.23,37.18,37.2,46563.0,33.2675,33.2944,33.2496,33.2675,46563.0
2021-10-04 10:00:00,37.2,37.28,37.04,37.04,37242.0,33.2675,33.3391,33.1244,33.1244,37242.0
2021-10-04 10:05:00,37.02,37.06,37.0,37.05,22285.0,33.1066,33.1423,33.0887,33.1334,22285.0
2021-10-04 10:10:00,37.05,37.15,37.04,37.14,30874.0,33.1334,33.2228,33.1244,33.2139,30874.0
2021-10-04 10:15:00,37.13,37.14,37.0,37.01,22304.0,33.2049,33.2139,33.0887,33.0976,22304.0
2021-10-04 10:20:00,37.01,37.03,36.93,36.94,27801.0,33.0976,33.1155,33.0261,33.035,27801.0
2021-10-04 10:25:00,36.94,36.95,36.85,36.86,14770.0,33.035,33.044,32.9545,32.9635,14770.0
2021-10-04 10:30:00,36.85,36.88,36.83,36.83,33640.0,32.9545,32.9814,32.9366,32.9366,33640.0
2021-10-04 10:35:00,36.82,36.82,36.73,36.76,38786.0,32.9277,32.9277,32.8472,32.874,38786.0
2021-10-04 10:40:00,36.76,36.86,36.75,36.85,28419.0,32.874,32.9635,32.8651,32.9545,28419.0
2021-10-04 10:45:00,36.82,36.85,36.74,36.74,20880.0,32.9277,32.9545,32.8562,32.8562,20880.0
2021-10-04 10:50:00,36.74,36.78,36.59,36.6,31001.0,32.8562,32.8919,32.722,32.731,31001.0
2021-10-04 10:55:00,36.61,36.69,36.59,36.67,24086.0,32.7399,32.8114,32.722,32.7936,24086.0
2021-10-04 11:00:00,36.67,36.67,36.58,36.62,26615.0,32.7936,32.7936,32.7131,32.7488,26615.0
2021-10-04 11:05:00,36.61,36.65,36.57,36.61,24556.0,32.7399,32.7757,32.7041,32.7399,24556.0
2021-10-04 11:10:00,36.61,36.64,36.57,36.61,19425.0,32.7399,32.7667,32.7041,32.7399,19425.0
2021-10-04 11:15:00,36.6,36.6,36.52,36.53,30647.0,32.731,32.731,32.6594,32.6684,30647.0
2021-10-04 11:20:00,36.54,36.56,36.46,36.47,40487.0,32.6773,32.6952,32.6058,32.6147,40487.0
2021-10-04 11:25:00,36.48,36.5,36.43,36.46,17008.0,32.6236,32.6415,32.5789,32.6058,17008.0
2021-10-04 11:30:00,36.47,36.49,36.37,36.38,24055.0,32.6147,32.6326,32.5253,32.5342,24055.0
2021-10-04 11:35:00,36.39,36.41,36.33,36.36,29999.0,32.5432,32.561,32.4895,32.5163,29999.0
2021-10-04 11:40:00,36.36,36.46,36.33,36.45,31932.0,32.5163,32.6058,32.4895,32.5968,31932.0
2021-10-04 11:45:00,36.44,36.5,36.42,36.48,16382.0,32.5879,32.6415,32.57,32.6236,16382.0
2021-10-04 11:50:00,36.48,36.56,36.46,36.56,9050.0,32.6236,32.6952,32.6058,32.6952,9050.0
2021-10-04 11:55:00,36.55,36.64,36.53,36.59,31768.0,32.6862,32.7667,32.6684,32.722,31768.0
2021-10-04 12:00:00,36.58,36.59,36.53,36.55,21695.0,32.7131,32.722,32.6684,32.6862,21695.0
2021-10-04 12:05:00,36.55,36.63,36.55,36.63,17218.0,32.6862,32.7578,32.6862,32.7578,17218.0
2021-10-04 12:10:00,36.63,36.63,36.59,36.62,5397.0,32.7578,32.7578,32.722,32.7488,5397.0
2021-10-04 12:15:00,36.63,36.64,36.6,36.64,6079.0,32.7578,32.7667,32.731,32.7667,6079.0
2021-10-04 12:20:00,36.64,36.65,36.61,36.62,12828.0,32.7667,32.7757,32.7399,32.7488,12828.0
2021-10-04 12:25:00,36.61,36.63,36.57,36.63,11999.0,32.7399,32.7578,32.7041,32.7578,11999.0
2021-10-04 12:30:00,36.62,36.65,36.61,36.63,11685.0,32.7488,32.7757,32.7399,32.7578,11685.0
2021-10-04 12:35:00,36.64,36.64,36.57,36.59,11260.0,32.7667,32.7667,32.7041,32.722,11260.0
2021-10-04 12:40:00,36.59,36.59,36.52,36.54,9907.0,32.722,32.722,32.6594,32.6773,9907.0
2021-10-04 12:45:00,36.54,36.59,36.52,36.57,32916.0,32.6773,32.722,32.6594,32.7041,32916.0
2021-10-04 12:50:00,36.58,36.59,36.53,36.59,9804.0,32.7131,32.722,32.6684,32.722,9804.0
2021-10-04 12:55:00,36.59,36.64,36.59,36.59,11226.0,32.722,32.7667,32.722,32.722,11226.0
2021-10-04 13:00:00,36.59,36.59,36.52,36.52,9429.0,32.722,32.722,32.6594,32.6594,9429.0
2021-10-04 13:05:00,36.53,36.62,36.51,36.61,14119.0,32.6684,32.7488,32.6505,32.7399,14119.0
2021-10-04 13:10:00,36.6,36.63,36.59,36.61,19017.0,32.731,32.7578,32.722,32.7399,19017.0
2021-10-04 13:15:00,36.6,36.61,36.57,36.59,11764.0,32.731,32.7399,32.7041,32.722,11764.0
2021-10-04 13:20:00,36.59,36.62,36.56,36.61,24365.0,32.722,32.7488,32.6952,32.7399,24365.0
2021-10-04 13:25:00,36.6,36.6,36.53,36.54,9045.0,32.731,32.731,32.6684,32.6773,9045.0
2021-10-04 13:30:00,36.54,36.59,36.52,36.58,21319.0,32.6773,32.722,32.6594,32.7131,21319.0
2021-10-04 13:35:00,36.57,36.6,36.55,36.59,13554.0,32.7041,32.731,32.6862,32.722,13554.0
2021-10-04 13:40:00,36.59,36.6,36.55,36.59,14027.0,32.722,32.731,32.6862,32.722,14027.0
2021-10-04 13:45:00,36.6,36.61,36.56,36.6,6750.0,32.731,32.7399,32.6952,32.731,6750.0
2021-10-04 13:50:00,36.6,36.6,36.55,36.56,9957.0,32.731,32.731,32.6862,32.6952,9957.0
2021-10-04 13:55:00,36.57,36.57,36.53,36.53,7433.0,32.7041,32.7041,32.6684,32.6684,7433.0
2021-10-04 14:00:00,36.54,36.6,36.53,36.55,23744.0,32.6773,32.731,32.6684,32.6862,23744.0
2021-10-04 14:05:00,36.55,36.58,36.52,36.58,12406.0,32.6862,32.7131,32.6594,32.7131,12406.0
2021-10-04 14:10:00,36.58,36.58,36.46,36.48,16826.0,32.7131,32.7131,32.6058,32.6236,16826.0
2021-10-04 14:15:00,36.48,36.52,36.46,36.52,9103.0,32.6236,32.6594,32.6058,32.6594,9103.0
2021-10-04 14:20:00,36.53,36.58,36.51,36.57,13753.0,32.6684,32.7131,32.6505,32.7041,13753.0
2021-10-04 14:25:00,36.56,36.56,36.52,36.55,13913.0,32.6952,32.6952,32.6594,32.6862,13913.0
2021-10-04 14:30:00,36.55,36.58,36.51,36.56,18340.0,32.6862,32.7131,32.6505,32.6952,18340.0
2021-10-04 14:35:00,36.55,36.58,36.52,36.56,17245.0,32.6862,32.7131,32.6594,32.6952,17245.0
2021-10-04 14:40:00,36.57,36.58,36.54,36.56,15973.0,32.7041,32.7131,32.6773,32.6952,15973.0
2021-10-04 14:45:00,36.56,36.57,36.53,36.56,26625.0,32.6952,32.7041,32.6684,32.6952,26625.0
2021-10-04 14:50:00,36.56,36.56,36.52,36.54,36186.0,32.6952,32.6952,32.6594,32.6773,36186.0
2021-10-04 14:55:00,36.54,36.57,36.53,36.53,48907.0,32.6773,32.7041,32.6684,32.6684,48907.0
2021-10-04 15:00:00,36.53,36.62,36.51,36.62,21693.0,32.6684,32.7488,32.6505,32.7488,21693.0
2021-10-04 15:05:00,36.61,36.64,36.57,36.58,12756.0,32.7399,32.7667,32.7041,32.7131,12756.0
2021-10-04 15:10:00,36.57,36.57,36.52,36.53,16155.0,32.7041,32.7041,32.6594,32.6684,16155.0
2021-10-04 15:15:00,36.54,36.56,36.44,36.44,22919.0,32.6773,32.6952,32.5879,32.5879,22919.0
2021-10-04 15:20:00,36.45,36.45,36.39,36.41,31291.0,32.5968,32.5968,32.5432,32.561,31291.0
2021-10-04 15:25:00,36.41,36.46,36.4,36.44,25282.0,32.561,32.6058,32.5521,32.5879,25282.0
2021-10-04 15:30:00,36.45,36.55,36.45,36.54,32232.0,32.5968,32.6862,32.5968,32.6773,32232.0
2021-10-04 15:35:00,36.53,36.54,36.47,36.48,25549.0,32.6684,32.6773,32.6147,32.6236,25549.0
2021-10-04 15:40:00,36.48,36.65,36.48,36.62,29106.0,32.6236,32.7757,32.6236,32.7488,29106.0
2021-10-04 15:45:00,36.64,36.68,36.63,36.63,84683.0,32.7667,32.8025,32.7578,32.7578,84683.0
2021-10-04 15:50:00,36.63,36.63,36.46,36.48,80615.0,32.7578,32.7578,32.6058,32.6236,80615.0
2021-10-04 15:55:00,36.48,36.57,36.47,36.56,124222.0,32.6236,32.7041,32.6147,32.6952,124222.0
2021-10-05 09:30:00,36.51,36.54,36.36,36.47,73281.0,32.6505,32.6773,32.5163,32.6147,73281.0
2021-10-05 09:35:00,36.47,36.64,36.47,36.62,73296.0,32.6147,32.7667,32.6147,32.7488,73296.0
2021-10-05 09:40:00,36.62,36.62,36.54,36.54,34584.0,32.7488,32.7488,32.6773,32.6773,34584.0
2021-10-05 09:45:00,36.54,36.65,36.54,36.61,46846.0,32.6773,32.7757,32.6773,32.7399,46846.0
2021-10-05 09:50:00,36.62,36.72,36.61,36.7,52133.0,32.7488,32.8383,32.7399,32.8204,52133.0
2021-10-05 09:55:00,36.69,36.72,36.5,36.52,19093.0,32.8114,32.8383,32.6415,32.6594,19093.0
2021-10-05 10:00:00,36.53,36.64,36.53,36.6,22705.0,32.6684,32.7667,32.6684,32.731,22705.0
2021-10-05 10:05:00,36.6,36.66,36.57,36.64,27552.0,32.731,32.7846,32.7041,32.7667,27552.0
2021-10-05 10:10:00,36.64,36.79,36.62,36.78,59238.0,32.7667,32.9009,32.7488,32.8919,59238.0
2021-10-05 10:15:00,36.77,36.86,36.75,36.85,69850.0,32.883,32.9635,32.8651,32.9545,69850.0
2021-10-05 10:20:00,36.85,36.93,36.84,36.91,78155.0,32.9545,33.0261,32.9456,33.0082,78155.0
2021-10-05 10:25:00,36.91,37.0,36.9,36.98,42037.0,33.0082,33.0887,32.9992,33.0708,42037.0
2021-10-05 10:30:00,36.99,37.08,36.99,37.05,42574.0,33.0797,33.1602,33.0797,33.1334,42574.0
2021-10-05 10:35:00,37.04,37.09,36.97,36.98,38278.0,33.1244,33.1692,33.0618,33.0708,38278.0
2021-10-05 10:40:00,36.98,37.0,36.95,36.98,13771.0,33.0708,33.0887,33.044,33.0708,13771.0
2021-10-05 10:45:00,36.99,37.05,36.98,37.02,29753.0,33.0797,33.1334,33.0708,33.1066,29753.0
2021-10-05 10:50:00,37.04,37.05,36.98,37.02,32694.0,33.1244,33.1334,33.0708,33.1066,32694.0
2021-10-05 10:55:00,37.02,37.06,37.02,37.06,14379.0,33.1066,33.1423,33.1066,33.1423,14379.0
2021-10-05 11:00:00,37.07,37.08,37.03,37.05,19314.0,33.1513,33.1602,33.1155,33.1334,19314.0
2021-10-05 11:05:00,37.05,37.12,37.05,37.1,18511.0,33.1334,33.196,33.1334,33.1781,18511.0
2021-10-05 11:10:00,37.1,37.12,37.09,37.12,24070.0,33.1781,33.196,33.1692,33.196,24070.0
2021-10-05 11:15:00,37.11,37.12,37.08,37.08,27231.0,33.187,33.196,33.1602,33.1602,27231.0
2021-10-05 11:20:00,37.08,37.17,37.04,37.13,49556.0,33.1602,33.2407,33.1244,33.2049,49556.0
2021-10-05 11:25:00,37.13,37.18,37.11,37.18,53659.0,33.2049,33.2496,33.187,33.2496,53659.0
2021-10-05 11:30:00,37.17,37.19,37.09,37.18,57907.0,33.2407,33.2586,33.1692,33.2496,57907.0
2021-10-05 11:35:00,37.18,37.21,37.09,37.12,61705.0,33.2496,33.2765,33.1692,33.196,61705.0
2021-10-05 11:40:00,37.11,37.13,37.04,37.08,53686.0,33.187,33.2049,33.1244,33.1602,53686.0
2021-10-05 11:45:00,37.08,37.08,37.01,37.01,12456.0,33.1602,33.1602,33.0976,33.0976,12456.0
2021-10-05 11:50:00,37.02,37.03,36.98,36.99,16094.0,33.1066,33.1155,33.0708,33.0797,16094.0
2021-10-05 11:55:00,36.99,37.02,36.98,37.02,7951.0,33.0797,33.1066,33.0708,33.1066,7951.0
2021-10-05 12:00:00,37.02,37.03,36.98,36.98,16634.0,33.1066,33.1155,33.0708,33.0708,16634.0
2021-10-05 12:05:00,36.98,36.98,36.95,36.98,26810.0,33.0708,33.0708,33.044,33.0708,26810.0
2021-10-05 12:10:00,36.97,37.0,36.97,37.0,30608.0,33.0618,33.0887,33.0618,33.0887,30608.0
2021-10-05 12:15:00,36.99,37.0,36.89,36.89,13322.0,33.0797,33.0887,32.9903,32.9903,13322.0
2021-10-05 12:20:00,36.9,36.9,36.85,36.86,13484.0,32.9992,32.9992,32.9545,32.9635,13484.0
2021-10-05 12:25:00,36.85,36.9,36.84,36.9,16920.0,32.9545,32.9992,32.9456,32.9992,16920.0
2021-10-05 12:30:00,36.9,36.97,36.89,36.95,32820.0,32.9992,33.0618,32.9903,33.044,32820.0
2021-10-05 12:35:00,36.96,36.97,36.89,36.89,22402.0,33.0529,33.0618,32.9903,32.9903,22402.0
2021-10-05 12:40:00,36.9,36.91,36.88,36.89,10022.0,32.9992,33.0082,32.9814,32.9903,10022.0
2021-10-05 12:45:00,36.9,36.96,36.89,36.95,30980.0,32.9992,33.0529,32.9903,33.044,30980.0
2021-10-05 12:50:00,36.95,36.97,36.94,36.94,15127.0,33.044,33.0618,33.035,33.035,15127.0
2021-10-05 12:55:00,36.94,36.98,36.94,36.95,28894.0,33.035,33.0708,33.035,33.044,28894.0
2021-10-05 13:00:00,36.96,36.98,36.94,36.96,14173.0,33.0529,33.0708,33.035,33.0529,14173.0
2021-10-05 13:05:00,36.96,36.98,36.96,36.98,9776.0,33.0529,33.0708,33.0529,33.0708,9776.0
2021-10-05 13:10:00,36.98,37.01,36.96,37.0,12141.0,33.0708,33.0976,33.0529,33.0887,12141.0
2021-10-05 13:15:00,37.0,37.05,36.99,37.05,34046.0,33.0887,33.1334,33.0797,33.1334,34046.0
2021-10-05 13:20:00,37.05,37.07,37.02,37.05,17478.0,33.1334,33.1513,33.1066,33.1334,17478.0
2021-10-05 13:25:00,37.04,37.05,37.03,37.05,24991.0,33.1244,33.1334,33.1155,33.1334,24991.0
2021-10-05 13:30:00,37.05,37.06,37.01,37.04,17846.0,33.1334,33.1423,33.0976,33.1244,17846.0
2021-10-05 13:35:00,37.04,37.04,37.0,37.02,16462.0,33.1244,33.1244,33.0887,33.1066,16462.0
2021-10-05 13:40:00,37.03,37.08,37.03,37.08,15991.0,33.1155,33.1602,33.1155,33.1602,15991.0
2021-10-05 13:45:00,37.08,37.09,37.05,37.09,17233.0,33.1602,33.1692,33.1334,33.1692,17233.0
2021-10-05 13:50:00,37.09,37.1,37.04,37.05,10369.0,33.1692,33.1781,33.1244,33.1334,10369.0
2021-10-05 13:55:00,37.04,37.12,37.01,37.12,23588.0,33.1244,33.196,33.0976,33.196,23588.0
2021-10-05 14:00:00,37.12,37.15,37.1,37.11,31642.0,33.196,33.2228,33.1781,33.187,31642.0
2021-10-05 14:05:00,37.09,37.11,37.05,37.11,23604.0,33.1692,33.187,33.1334,33.187,23604.0
2021-10-05 14:10:00,37.11,37.16,37.1,37.14,30583.0,33.187,33.2318,33.1781,33.2139,30583.0
2021-10-05 14:15:00,37.14,37.15,37.07,37.09,28162.0,33.2139,33.2228,33.1513,33.1692,28162.0
2021-10-05 14:20:00,37.1,37.11,37.04,37.06,24002.0,33.1781,33.187,33.1244,33.1423,24002.0
2021-10-05 14:25:00,37.06,37.13,37.06,37.12,23147.0,33.1423,33.2049,33.1423,33.196,23147.0
2021-10-05 14:30:00,37.13,37.14,37.09,37.09,17787.0,33.2049,33.2139,33.1692,33.1692,17787.0
2021-10-05 14:35:00,37.09,37.1,37.06,37.08,8528.0,33.1692,33.1781,33.1423,33.1602,8528.0
2021-10-05 14:40:00,37.08,37.11,37.07,37.09,20067.0,33.1602,33.187,33.1513,33.1692,20067.0
2021-10-05 14:45:00,37.09,37.11,37.07,37.08,19754.0,33.1692,33.187,33.1513,33.1602,19754.0
2021-10-05 14:50:00,37.09,37.1,37.08,37.1,15606.0,33.1692,33.1781,33.1602,33.1781,15606.0
2021-10-05 14:55:00,37.1,37.11,37.04,37.05,41883.0,33.1781,33.187,33.1244,33.1334,41883.0
2021-10-05 15:00:00,37.05,37.08,37.04,37.05,19742.0,33.1334,33.1602,33.1244,33.1334,19742.0
2021-10-05 15:05:00,37.05,37.06,36.99,37.0,22542.0,33.1334,33.1423,33.0797,33.0887,22542.0
2021-10-05 15:10:00,37.0,37.02,36.99,37.01,23499.0,33.0887,33.1066,33.0797,33.0976,23499.0
2021-10-05 15:15:00,37.02,37.03,37.0,37.02,12876.0,33.1066,33.1155,33.0887,33.1066,12876.0
2021-10-05 15:20:00,37.02,37.03,36.98,37.0,16270.0,33.1066,33.1155,33.0708,33.0887,16270.0
2021-10-05 15:25:00,37.0,37.01,36.97,36.98,15452.0,33.0887,33.0976,33.0618,33.0708,15452.0
2021-10-05 15:30:00,36.97,37.02,36.97,37.02,27356.0,33.0618,33.1066,33.0618,33.1066,27356.0
2021-10-05 15:35:00,37.01,37.06,37.01,37.05,49605.0,33.0976,33.1423,33.0976,33.1334,49605.0
2021-10-05 15:40:00,37.05,37.1,37.03,37.03,46237.0,33.1334,33.1781,33.1155,33.1155,46237.0
2021-10-05 15:45:00,37.04,37.04,36.94,36.95,40134.0,33.1244,33.1244,33.035,33.044,40134.0
2021-10-05 15:50:00,36.94,36.96,36.91,36.91,86549.0,33.035,33.0529,33.0082,33.0082,86549.0
2021-10-05 15:55:00,36.91,36.93,36.88,36.89,157062.0,33.0082,33.0261,32.9814,32.9903,157062.0
2021-10-06 09:30:00,36.62,36.75,36.46,36.75,52572.0,32.7488,32.8651,32.6058,32.8651,52572.0
2021-10-06 09:35:00,36.78,36.83,36.73,36.74,28227.0,32.8919,32.9366,32.8472,32.8562,28227.0
2021-10-06 09:40:00,36.75,36.77,36.65,36.72,23019.0,32.8651,32.883,32.7757,32.8383,23019.0
2021-10-06 09:45:00,36.72,36.8,36.65,36.65,49180.0,32.8383,32.9098,32.7757,32.7757,49180.0
2021-10-06 09:50:00,36.65,36.65,36.48,36.52,77457.0,32.7757,32.7757,32.6236,32.6594,77457.0
2021-10-06 09:55:00,36.52,36.53,36.34,36.38,44832.0,32.6594,32.6684,32.4984,32.5342,44832.0
2021-10-06 10:00:00,36.38,36.39,36.22,36.29,76473.0,32.5342,32.5432,32.3911,32.4537,76473.0
2021-10-06 10:05:00,36.28,36.31,36.2,36.27,38390.0,32.4448,32.4716,32.3732,32.4358,38390.0
2021-10-06 10:10:00,36.26,36.31,36.21,36.29,26882.0,32.4269,32.4716,32.3822,32.4537,26882.0
2021-10-06 10:15:00,36.27,36.27,36.11,36.15,79637.0,32.4358,32.4358,32.2928,32.3285,79637.0
2021-10-06 10:20:00,36.14,36.41,36.11,36.4,61672.0,32.3196,32.561,32.2928,32.5521,61672.0
2021-10-06 10:25:00,36.41,36.43,36.35,36.35,19365.0,32.561,32.5789,32.5074,32.5074,19365.0
2021-10-06 10:30:00,36.33,36.43,36.33,36.34,34178.0,32.4895,32.5789,32.4895,32.4984,34178.0
2021-10-06 10:35:00,36.33,36.37,36.24,36.31,45109.0,32.4895,32.5253,32.409,32.4716,45109.0
2021-10-06 10:40:00,36.31,36.33,36.19,36.19,20160.0,32.4716,32.4895,32.3643,32.3643,20160.0
2021-10-06 10:45:00,36.2,36.24,36.15,36.21,72080.0,32.3732,32.409,32.3285,32.3822,72080.0
2021-10-06 10:50:00,36.22,36.28,36.17,36.28,31999.0,32.3911,32.4448,32.3464,32.4448,31999.0
2021-10-06 10:55:00,36.28,36.28,36.21,36.23,13736.0,32.4448,32.4448,32.3822,32.4001,13736.0
2021-10-06 11:00:00,36.25,36.33,36.22,36.3,29212.0,32.418,32.4895,32.3911,32.4627,29212.0
2021-10-06 11:05:00,36.3,36.31,36.25,36.28,23478.0,32.4627,32.4716,32.418,32.4448,23478.0
2021-10-06 11:10:00,36.29,36.29,36.21,36.25,12064.0,32.4537,32.4537,32.3822,32.418,12064.0
2021-10-06 11:15:00,36.24,36.26,36.15,36.16,13254.0,32.409,32.4269,32.3285,32.3375,13254.0
2021-10-06 11:20:00,36.15,36.15,36.04,36.06,27645.0,32.3285,32.3285,32.2302,32.248,27645.0
2021-10-06 11:25:00,36.05,36.06,36.02,36.04,24520.0,32.2391,32.248,32.2123,32.2302,24520.0
2021-10-06 11:30:00,36.04,36.09,35.96,36.0,59625.0,32.2302,32.2749,32.1586,32.1944,59625.0
2021-10-06 11:35:00,36.0,36.05,35.97,36.05,18817.0,32.1944,32.2391,32.1676,32.2391,18817.0
2021-10-06 11:40:00,36.06,36.07,36.0,36.05,43112.0,32.248,32.257,32.1944,32.2391,43112.0
2021-10-06 11:45:00,36.05,36.12,36.04,36.1,21344.0,32.2391,32.3017,32.2302,32.2838,21344.0
2021-10-06 11:50:00,36.1,36.17,36.1,36.16,19291.0,32.2838,32.3464,32.2838,32.3375,19291.0
2021-10-06 11:55:00,36.16,36.22,36.16,36.22,15534.0,32.3375,32.3911,32.3375,32.3911,15534.0
2021-10-06 12:00:00,36.23,36.24,36.15,36.18,31021.0,32.4001,32.409,32.3285,32.3554,31021.0
2021-10-06 12:05:00,36.18,36.19,36.09,36.09,15263.0,32.3554,32.3643,32.2749,32.2749,15263.0
2021-10-06 12:10:00,36.09,36.12,36.06,36.08,17753.0,32.2749,32.3017,32.248,32.2659,17753.0
2021-10-06 12:15:00,36.08,36.14,36.06,36.13,22082.0,32.2659,32.3196,32.248,32.3106,22082.0
2021-10-06 12:20:00,36.13,36.13,36.05,36.09,11931.0,32.3106,32.3106,32.2391,32.2749,11931.0
2021-10-06 12:25:00,36.09,36.14,36.04,36.07,16813.0,32.2749,32.3196,32.2302,32.257,16813.0
2021-10-06 12:30:00,36.08,36.12,36.07,36.12,18751.0,32.2659,32.3017,32.257,32.3017,18751.0
2021-10-06 12:35:00,36.12,36.14,36.07,36.13,19977.0,32.3017,32.3196,32.257,32.3106,19977.0
2021-10-06 12:40:00,36.14,36.19,36.14,36.19,14665.0,32.3196,32.3643,32.3196,32.3643,14665.0
2021-10-06 12:45:00,36.19,36.21,36.1,36.11,15923.0,32.3643,32.3822,32.2838,32.2928,15923.0
2021-10-06 12:50:00,36.12,36.15,36.11,36.14,10547.0,32.3017,32.3285,32.2928,32.3196,10547.0
2021-10-06 12:55:00,36.14,36.18,36.11,36.12,14133.0,32.3196,32.3554,32.2928,32.3017,14133.0
2021-10-06 13:00:00,36.12,36.15,36.11,36.14,10292.0,32.3017,32.3285,32.2928,32.3196,10292.0
2021-10-06 13:05:00,36.13,36.13,36.08,36.12,30799.0,32.3106,32.3106,32.2659,32.3017,30799.0
2021-10-06 13:10:00,36.12,36.16,36.09,36.15,13987.0,32.3017,32.3375,32.2749,32.3285,13987.0
2021-10-06 13:15:00,36.15,36.19,36.14,36.19,8439.0,32.3285,32.3643,32.3196,32.3643,8439.0
2021-10-06 13:20:00,36.18,36.23,36.16,36.2,16902.0,32.3554,32.4001,32.3375,32.3732,16902.0
2021-10-06 13:25:00,36.2,36.25,36.2,36.25,13568.0,32.3732,32.418,32.3732,32.418,13568.0
2021-10-06 13:30:00,36.24,36.33,36.24,36.33,24449.0,32.409,32.4895,32.409,32.4895,24449.0
2021-10-06 13:35:00,36.32,36.37,36.3,36.37,38088.0,32.4806,32.5253,32.4627,32.5253,38088.0
2021-10-06 13:40:00,36.36,36.42,36.34,36.38,17294.0,32.5163,32.57,32.4984,32.5342,17294.0
2021-10-06 13:45:00,36.38,36.39,36.34,36.36,20934.0,32.5342,32.5432,32.4984,32.5163,20934.0
2021-10-06 13:50:00,36.36,36.36,36.26,36.27,24396.0,32.5163,32.5163,32.4269,32.4358,24396.0
2021-10-06 13:55:00,36.27,36.37,36.27,36.37,29648.0,32.4358,32.5253,32.4358,32.5253,29648.0
2021-10-06 14:00:00,36.38,36.4,36.32,36.37,43840.0,32.5342,32.5521,32.4806,32.5253,43840.0
2021-10-06 14:05:00,36.37,36.4,36.31,36.4,45806.0,32.5253,32.5521,32.4716,32.5521,45806.0
2021-10-06 14:10:00,36.4,36.46,36.4,36.46,35551.0,32.5521,32.6058,32.5521,32.6058,35551.0
2021-10-06 14:15:00,36.46,36.48,36.44,36.48,17291.0,32.6058,32.6236,32.5879,32.6236,17291.0
2021-10-06 14:20:00,36.48,36.49,36.42,36.43,19916.0,32.6236,32.6326,32.57,32.5789,19916.0
2021-10-06 14:25:00,36.43,36.48,36.43,36.48,26912.0,32.5789,32.6236,32.5789,32.6236,26912.0
2021-10-06 14:30:00,36.47,36.48,36.43,36.48,14176.0,32.6147,32.6236,32.5789,32.6236,14176.0
2021-10-06 14:35:00,36.48,36.49,36.41,36.45,34655.0,32.6236,32.6326,32.561,32.5968,34655.0
2021-10-06 14:40:00,36.45,36.5,36.45,36.46,23495.0,32.5968,32.6415,32.5968,32.6058,23495.0
2021-10-06 14:45:00,36.46,36.47,36.42,36.43,26671.0,32.6058,32.6147,32.57,32.5789,26671.0
2021-10-06 14:50:00,36.43,36.43,36.37,36.41,48761.0,32.5789,32.5789,32.5253,32.561,48761.0
2021-10-06 14:55:00,36.4,36.42,36.3,36.3,31357.0,32.5521,32.57,32.4627,32.4627,31357.0
2021-10-06 15:00:00,36.3,36.34,36.28,36.29,48447.0,32.4627,32.4984,32.4448,32.4537,48447.0
2021-10-06 15:05:00,36.29,36.34,36.2,36.27,101164.0,32.4537,32.4984,32.3732,32.4358,101164.0
2021-10-06 15:10:00,36.27,36.32,36.24,36.3,43437.0,32.4358,32.4806,32.409,32.4627,43437.0
2021-10-06 15:15:00,36.29,36.32,36.25,36.28,66002.0,32.4537,32.4806,32.418,32.4448,66002.0
2021-10-06 15:20:00,36.28,36.3,36.24,36.28,39571.0,32.4448,32.4627,32.409,32.4448,39571.0
2021-10-06 15:25:00,36.27,36.31,36.26,36.29,49735.0,32.4358,32.4716,32.4269,32.4537,49735.0
2021-10-06 15:30:00,36.28,36.29,36.21,36.23,103149.0,32.4448,32.4537,32.3822,32.4001,103149.0
2021-10-06 15:35:00,36.23,36.25,36.2,36.25,77699.0,32.4001,32.418,32.3732,32.418,77699.0
2021-10-06 15:40:00,36.25,36.29,36.22,36.28,110744.0,32.418,32.4537,32.3911,32.4448,110744.0
2021-10-06 15:45:00,36.28,36.34,36.25,36.3,135016.0,32.4448,32.4984,32.418,32.4627,135016.0
2021-10-06 15:50:00,36.31,36.37,36.3,36.34,275964.0,32.4716,32.5253,32.4627,32.4984,275964.0
2021-10-06 15:55:00,36.34,36.4,36.33,36.38,358207.0,32.4984,32.5521,32.4895,32.5342,358207.0
2021-10-07 09:30:00,36.77,37.08,36.6,37.0,71460.0,32.883,33.1602,32.731,33.0887,71460.0
2021-10-07 09:35:00,37.0,37.09,36.98,37.0,34118.0,33.0887,33.1692,33.0708,33.0887,34118.0
2021-10-07 09:40:00,37.01,37.03,36.83,36.84,29771.0,33.0976,33.1155,32.9366,32.9456,29771.0
2021-10-07 09:45:00,36.84,36.9,36.83,36.9,15338.0,32.9456,32.9992,32.9366,32.9992,15338.0
2021-10-07 09:50:00,36.9,37.04,36.89,37.01,19640.0,32.9992,33.1244,32.9903,33.0976,19640.0
2021-10-07 09:55:00,37.0,37.11,36.99,37.11,24940.0,33.0887,33.187,33.0797,33.187,24940.0
2021-10-07 10:00:00,37.11,37.12,37.05,37.07,25742.0,33.187,33.196,33.1334,33.1513,25742.0
2021-10-07 10:05:00,37.08,37.12,37.06,37.12,14855.0,33.1602,33.196,33.1423,33.196,14855.0
2021-10-07 10:10:00,37.12,37.15,37.1,37.12,21349.0,33.196,33.2228,33.1781,33.196,21349.0
2021-10-07 10:15:00,37.13,37.17,37.1,37.16,35860.0,33.2049,33.2407,33.1781,33.2318,35860.0
2021-10-07 10:20:00,37.15,37.22,37.15,37.2,33111.0,33.2228,33.2854,33.2228,33.2675,33111.0
2021-10-07 10:25:00,37.2,37.23,37.18,37.21,40908.0,33.2675,33.2944,33.2496,33.2765,40908.0
2021-10-07 10:30:00,37.22,37.23,37.18,37.19,21022.0,33.2854,33.2944,33.2496,33.2586,21022.0
2021-10-07 10:35:00,37.19,37.21,37.12,37.14,19738.0,33.2586,33.2765,33.196,33.2139,19738.0
2021-10-07 10:40:00,37.13,37.21,37.11,37.17,32917.0,33.2049,33.2765,33.187,33.2407,32917.0
2021-10-07 10:45:00,37.18,37.19,37.14,37.18,19200.0,33.2496,33.2586,33.2139,33.2496,19200.0
2021-10-07 10:50:00,37.18,37.22,37.16,37.2,18481.0,33.2496,33.2854,33.2318,33.2675,18481.0
2021-10-07 10:55:00,37.19,37.25,37.17,37.21,70700.0,33.2586,33.3122,33.2407,33.2765,70700.0
2021-10-07 11:00:00,37.21,37.22,37.18,37.2,17603.0,33.2765,33.2854,33.2496,33.2675,17603.0
2021-10-07 11:05:00,37.2,37.22,37.18,37.2,14523.0,33.2675,33.2854,33.2496,33.2675,14523.0
2021-10-07 11:10:00,37.2,37.22,37.18,37.22,17170.0,33.2675,33.2854,33.2496,33.2854,17170.0
2021-10-07 11:15:00,37.21,37.22,37.11,37.16,27333.0,33.2765,33.2854,33.187,33.2318,27333.0
2021-10-07 11:20:00,37.16,37.2,37.15,37.18,29701.0,33.2318,33.2675,33.2228,33.2496,29701.0
2021-10-07 11:25:00,37.17,37.18,37.16,37.18,28776.0,33.2407,33.2496,33.2318,33.2496,28776.0
2021-10-07 11:30:00,37.18,37.27,37.17,37.22,20436.0,33.2496,33.3301,33.2407,33.2854,20436.0
2021-10-07 11:35:00,37.23,37.23,37.16,37.17,47693.0,33.2944,33.2944,33.2318,33.2407,47693.0
2021-10-07 11:40:00,37.18,37.22,37.17,37.2,12570.0,33.2496,33.2854,33.2407,33.2675,12570.0
2021-10-07 11:45:00,37.2,37.21,37.15,37.16,17599.0,33.2675,33.2765,33.2228,33.2318,17599.0
2021-10-07 11:50:00,37.16,37.18,37.14,37.17,12724.0,33.2318,33.2496,33.2139,33.2407,12724.0
2021-10-07 11:55:00,37.18,37.22,37.18,37.2,12970.0,33.2496,33.2854,33.2496,33.2675,12970.0
2021-10-07 12:00:00,37.21,37.22,37.17,37.18,19705.0,33.2765,33.2854,33.2407,33.2496,19705.0
2021-10-07 12:05:00,37.18,37.22,37.16,37.2,17459.0,33.2496,33.2854,33.2318,33.2675,17459.0
2021-10-07 12:10:00,37.2,37.2,37.15,37.16,9169.0,33.2675,33.2675,33.2228,33.2318,9169.0
2021-10-07 12:15:00,37.15,37.19,37.12,37.19,17692.0,33.2228,33.2586,33.196,33.2586,17692.0
2021-10-07 12:20:00,37.19,37.22,37.16,37.19,54956.0,33.2586,33.2854,33.2318,33.2586,54956.0
2021-10-07 12:25:00,37.18,37.2,37.15,37.16,11816.0,33.2496,33.2675,33.2228,33.2318,11816.0
2021-10-07 12:30:00,37.16,37.19,37.14,37.14,27562.0,33.2318,33.2586,33.2139,33.2139,27562.0
2021-10-07 12:35:00,37.15,37.18,37.15,37.16,11966.0,33.2228,33.2496,33.2228,33.2318,11966.0
2021-10-07 12:40:00,37.17,37.19,37.14,37.15,16407.0,33.2407,33.2586,33.2139,33.2228,16407.0
2021-10-07 12:45:00,37.15,37.15,37.1,37.1,21588.0,33.2228,33.2228,33.1781,33.1781,21588.0
2021-10-07 12:50:00,37.11,37.13,37.09,37.13,20836.0,33.187,33.2049,33.1692,33.2049,20836.0
2021-10-07 12:55:00,37.13,37.19,37.13,37.17,26108.0,33.2049,33.2586,33.2049,33.2407,26108.0
2021-10-07 13:00:00,37.16,37.2,37.13,37.14,34569.0,33.2318,33.2675,33.2049,33.2139,34569.0
2021-10-07 13:05:00,37.14,37.15,37.11,37.12,12503.0,33.2139,33.2228,33.187,33.196,12503.0
2021-10-07 13:10:00,37.13,37.15,37.11,37.14,18001.0,33.2049,33.2228,33.187,33.2139,18001.0
2021-10-07 13:15:00,37.14,37.17,37.13,37.16,8271.0,33.2139,33.2407,33.2049,33.2318,8271.0
2021-10-07 13:20:00,37.16,37.17,37.13,37.15,7081.0,33.2318,33.2407,33.2049,33.2228,7081.0
2021-10-07 13:25:00,37.15,37.18,37.13,37.15,33100.0,33.2228,33.2496,33.2049,33.2228,33100.0
2021-10-07 13:30:00,37.16,37.16,37.11,37.13,35103.0,33.2318,33.2318,33.187,33.2049,35103.0
2021-10-07 13:35:00,37.13,37.14,37.11,37.12,19691.0,33.2049,33.2139,33.187,33.196,19691.0
2021-10-07 13:40:00,37.13,37.17,37.13,37.15,23613.0,33.2049,33.2407,33.2049,33.2228,23613.0
2021-10-07 13:45:00,37.15,37.15,37.14,37.14,8777.0,33.2228,33.2228,33.2139,33.2139,8777.0
2021-10-07 13:50:00,37.14,37.14,37.1,37.13,14029.0,33.2139,33.2139,33.1781,33.2049,14029.0
2021-10-07 13:55:00,37.13,37.13,37.1,37.1,10102.0,33.2049,33.2049,33.1781,33.1781,10102.0
2021-10-07 14:00:00,37.11,37.13,37.06,37.07,22836.0,33.187,33.2049,33.1423,33.1513,22836.0
2021-10-07 14:05:00,37.07,37.09,37.04,37.05,14005.0,33.1513,33.1692,33.1244,33.1334,14005.0
2021-10-07 14:10:00,37.05,37.09,37.04,37.09,11306.0,33.1334,33.1692,33.1244,33.1692,11306.0
2021-10-07 14:15:00,37.09,37.1,37.07,37.1,15437.0,33.1692,33.1781,33.1513,33.1781,15437.0
2021-10-07 14:20:00,37.09,37.11,37.05,37.05,17816.0,33.1692,33.187,33.1334,33.1334,17816.0
2021-10-07 14:25:00,37.05,37.09,37.05,37.09,17491.0,33.1334,33.1692,33.1334,33.1692,17491.0
2021-10-07 14:30:00,37.09,37.1,37.06,37.07,8297.0,33.1692,33.1781,33.1423,33.1513,8297.0
2021-10-07 14:35:00,37.07,37.07,37.03,37.05,10952.0,33.1513,33.1513,33.1155,33.1334,10952.0
2021-10-07 14:40:00,37.05,37.05,37.01,37.03,15109.0,33.1334,33.1334,33.0976,33.1155,15109.0
2021-10-07 14:45:00,37.02,37.04,37.02,37.03,17553.0,33.1066,33.1244,33.1066,33.1155,17553.0
2021-10-07 14:50:00,37.02,37.03,36.96,37.0,20345.0,33.1066,33.1155,33.0529,33.0887,20345.0
2021-10-07 14:55:00,36.99,37.02,36.96,36.97,16403.0,33.0797,33.1066,33.0529,33.0618,16403.0
2021-10-07 15:00:00,36.97,36.98,36.93,36.97,13491.0,33.0618,33.0708,33.0261,33.0618,13491.0
2021-10-07 15:05:00,36.98,37.03,36.98,37.02,7618.0,33.0708,33.1155,33.0708,33.1066,7618.0
2021-10-07 15:10:00,37.02,37.05,36.99,37.05,27944.0,33.1066,33.1334,33.0797,33.1334,27944.0
2021-10-07 15:15:00,37.05,37.05,37.02,37.04,12722.0,33.1334,33.1334,33.1066,33.1244,12722.0
2021-10-07 15:20:00,37.04,37.05,37.03,37.04,10108.0,33.1244,33.1334,33.1155,33.1244,10108.0
2021-10-07 15:25:00,37.04,37.08,37.02,37.07,29314.0,33.1244,33.1602,33.1066,33.1513,29314.0
2021-10-07 15:30:00,37.07,37.13,37.04,37.11,43960.0,33.1513,33.2049,33.1244,33.187,43960.0
2021-10-07 15:35:00,37.11,37.11,37.03,37.04,34422.0,33.187,33.187,33.1155,33.1244,34422.0
2021-10-07 15:40:00,37.03,37.06,36.98,36.99,39574.0,33.1155,33.1423,33.0708,33.0797,39574.0
2021-10-07 15:45:00,36.98,36.99,36.96,36.99,42183.0,33.0708,33.0797,33.0529,33.0797,42183.0
2021-10-07 15:50:00,37.0,37.01,36.93,36.98,76837.0,33.0887,33.0976,33.0261,33.0708,76837.0
2021-10-07 15:55:00,36.97,36.98,36.89,36.95,153071.0,33.0618,33.0708,32.9903,33.044,153071.0
2021-10-08 09:30:00,37.22,37.34,37.15,37.19,144234.0,33.2854,33.3927,33.2228,33.2586,144234.0
2021-10-08 09:35:00,37.17,37.44,37.17,37.41,103136.0,33.2407,33.4822,33.2407,33.4553,103136.0
2021-10-08 09:40:00,37.41,37.58,37.41,37.51,149022.0,33.4553,33.6074,33.4553,33.5448,149022.0
2021-10-08 09:45:00,37.5,37.69,37.5,37.66,88678.0,33.5358,33.7057,33.5358,33.6789,88678.0
2021-10-08 09:50:00,37.66,37.67,37.29,37.3,282289.0,33.6789,33.6879,33.348,33.357,282289.0
2021-10-08 09:55:00,37.3,37.32,37.25,37.27,97493.0,33.357,33.3748,33.3122,33.3301,97493.0
2021-10-08 10:00:00,37.27,37.41,37.26,37.36,104081.0,33.3301,33.4553,33.3212,33.4106,104081.0
2021-10-08 10:05:00,37.36,37.5,37.36,37.48,40491.0,33.4106,33.5358,33.4106,33.5179,40491.0
2021-10-08 10:10:00,37.48,37.48,37.37,37.4,30839.0,33.5179,33.5179,33.4196,33.4464,30839.0
2021-10-08 10:15:00,37.4,37.41,37.24,37.26,61267.0,33.4464,33.4553,33.3033,33.3212,61267.0
2021-10-08 10:20:00,37.25,37.27,37.19,37.19,20006.0,33.3122,33.3301,33.2586,33.2586,20006.0
2021-10-08 10:25:00,37.19,37.2,37.15,37.18,16657.0,33.2586,33.2675,33.2228,33.2496,16657.0
2021-10-08 10:30:00,37.18,37.22,37.16,37.18,28470.0,33.2496,33.2854,33.2318,33.2496,28470.0
2021-10-08 10:35:00,37.19,37.28,37.18,37.2,27093.0,33.2586,33.3391,33.2496,33.2675,27093.0
2021-10-08 10:40:00,37.2,37.2,37.06,37.13,58756.0,33.2675,33.2675,33.1423,33.2049,58756.0
2021-10-08 10:45:00,37.13,37.2,37.09,37.2,26402.0,33.2049,33.2675,33.1692,33.2675,26402.0
2021-10-08 10:50:00,37.19,37.23,37.17,37.22,24161.0,33.2586,33.2944,33.2407,33.2854,24161.0
2021-10-08 10:55:00,37.21,37.22,37.15,37.16,91516.0,33.2765,33.2854,33.2228,33.2318,91516.0
2021-10-08 11:00:00,37.16,37.17,37.07,37.11,150597.0,33.2318,33.2407,33.1513,33.187,150597.0
2021-10-08 11:05:00,37.1,37.25,37.1,37.22,81105.0,33.1781,33.3122,33.1781,33.2854,81105.0
2021-10-08 11:10:00,37.23,37.37,37.22,37.36,26963.0,33.2944,33.4196,33.2854,33.4106,26963.0
2021-10-08 11:15:00,37.36,37.4,37.33,37.35,55137.0,33.4106,33.4464,33.3838,33.4017,55137.0
2021-10-08 11:20:00,37.34,37.45,37.34,37.39,96636.0,33.3927,33.4911,33.3927,33.4374,96636.0
2021-10-08 11:25:00,37.39,37.44,37.38,37.44,25110.0,33.4374,33.4822,33.4285,33.4822,25110.0
2021-10-08 11:30:00,37.43,37.45,37.29,37.3,44710.0,33.4732,33.4911,33.348,33.357,44710.0
2021-10-08 11:35:00,37.3,37.31,37.24,37.28,34819.0,33.357,33.3659,33.3033,33.3391,34819.0
2021-10-08 11:40:00,37.28,37.31,37.26,37.27,44049.0,33.3391,33.3659,33.3212,33.3301,44049.0
2021-10-08 11:45:00,37.28,37.3,37.26,37.27,22766.0,33.3391,33.357,33.3212,33.3301,22766.0
2021-10-08 11:50:00,37.27,37.31,37.25,37.27,16657.0,33.3301,33.3659,33.3122,33.3301,16657.0
2021-10-08 11:55:00,37.28,37.33,37.27,37.32,26831.0,33.3391,33.3838,33.3301,33.3748,26831.0
2021-10-08 12:00:00,37.31,37.32,37.24,37.26,24707.0,33.3659,33.3748,33.3033,33.3212,24707.0
2021-10-08 12:05:00,37.27,37.29,37.26,37.28,9035.0,33.3301,33.348,33.3212,33.3391,9035.0
2021-10-08 12:10:00,37.28,37.28,37.24,37.26,15691.0,33.3391,33.3391,33.3033,33.3212,15691.0
2021-10-08 12:15:00,37.25,37.25,37.22,37.23,8940.0,33.3122,33.3122,33.2854,33.2944,8940.0
2021-10-08 12:20:00,37.24,37.25,37.19,37.19,12085.0,33.3033,33.3122,33.2586,33.2586,12085.0
2021-10-08 12:25:00,37.19,37.19,37.15,37.16,24903.0,33.2586,33.2586,33.2228,33.2318,24903.0
2021-10-08 12:30:00,37.17,37.21,37.17,37.21,25948.0,33.2407,33.2765,33.2407,33.2765,25948.0
2021-10-08 12:35:00,37.21,37.26,37.2,37.25,22682.0,33.2765,33.3212,33.2675,33.3122,22682.0
2021-10-08 12:40:00,37.26,37.3,37.24,37.26,39819.0,33.3212,33.357,33.3033,33.3212,39819.0
2021-10-08 12:45:00,37.26,37.26,37.17,37.2,66029.0,33.3212,33.3212,33.2407,33.2675,66029.0
2021-10-08 12:50:00,37.2,37.22,37.19,37.22,19415.0,33.2675,33.2854,33.2586,33.2854,19415.0
2021-10-08 12:55:00,37.22,37.22,37.15,37.16,19892.0,33.2854,33.2854,33.2228,33.2318,19892.0
2021-10-08 13:00:00,37.15,37.16,37.1,37.11,24187.0,33.2228,33.2318,33.1781,33.187,24187.0
2021-10-08 13:05:00,37.1,37.15,37.09,37.15,36180.0,33.1781,33.2228,33.1692,33.2228,36180.0
2021-10-08 13:10:00,37.15,37.18,37.14,37.16,25830.0,33.2228,33.2496,33.2139,33.2318,25830.0
2021-10-08 13:15:00,37.15,37.16,37.05,37.07,33473.0,33.2228,33.2318,33.1334,33.1513,33473.0
2021-10-08 13:20:00,37.07,37.08,37.04,37.05,17871.0,33.1513,33.1602,33.1244,33.1334,17871.0
2021-10-08 13:25:00,37.05,37.09,37.04,37.08,14339.0,33.1334,33.1692,33.1244,33.1602,14339.0
2021-10-08 13:30:00,37.08,37.08,37.04,37.08,20322.0,33.1602,33.1602,33.1244,33.1602,20322.0
2021-10-08 13:35:00,37.08,37.12,37.07,37.11,33848.0,33.1602,33.196,33.1513,33.187,33848.0
2021-10-08 13:40:00,37.1,37.12,37.05,37.05,12246.0,33.1781,33.196,33.1334,33.1334,12246.0
2021-10-08 13:45:00,37.05,37.09,37.04,37.09,20090.0,33.1334,33.1692,33.1244,33.1692,20090.0
2021-10-08 13:50:00,37.08,37.1,37.07,37.09,11936.0,33.1602,33.1781,33.1513,33.1692,11936.0
2021-10-08 13:55:00,37.09,37.13,37.09,37.12,16133.0,33.1692,33.2049,33.1692,33.196,16133.0
2021-10-08 14:00:00,37.13,37.15,37.12,37.14,21411.0,33.2049,33.2228,33.196,33.2139,21411.0
2021-10-08 14:05:00,37.14,37.16,37.13,37.15,19946.0,33.2139,33.2318,33.2049,33.2228,19946.0
2021-10-08 14:10:00,37.14,37.17,37.13,37.16,19743.0,33.2139,33.2407,33.2049,33.2318,19743.0
2021-10-08 14:15:00,37.16,37.2,37.15,37.2,20808.0,33.2318,33.2675,33.2228,33.2675,20808.0
2021-10-08 14:20:00,37.19,37.2,37.17,37.19,14495.0,33.2586,33.2675,33.2407,33.2586,14495.0
2021-10-08 14:25:00,37.19,37.24,37.19,37.23,14673.0,33.2586,33.3033,33.2586,33.2944,14673.0
2021-10-08 14:30:00,37.23,37.24,37.22,37.24,12897.0,33.2944,33.3033,33.2854,33.3033,12897.0
2021-10-08 14:35:00,37.23,37.24,37.2,37.22,19031.0,33.2944,33.3033,33.2675,33.2854,19031.0
2021-10-08 14:40:00,37.22,37.25,37.21,37.23,22453.0,33.2854,33.3122,33.2765,33.2944,22453.0
2021-10-08 14:45:00,37.24,37.25,37.23,37.24,11154.0,33.3033,33.3122,33.2944,33.3033,11154.0
2021-10-08 14:50:00,37.23,37.24,37.22,37.23,9854.0,33.2944,33.3033,33.2854,33.2944,9854.0
2021-10-08 14:55:00,37.22,37.24,37.19,37.23,65222.0,33.2854,33.3033,33.2586,33.2944,65222.0
2021-10-08 15:00:00,37.23,37.24,37.21,37.22,32762.0,33.2944,33.3033,33.2765,33.2854,32762.0
2021-10-08 15:05:00,37.22,37.22,37.16,37.18,36531.0,33.2854,33.2854,33.2318,33.2496,36531.0
2021-10-08 15:10:00,37.18,37.18,37.15,37.16,28785.0,33.2496,33.2496,33.2228,33.2318,28785.0
2021-10-08 15:15:00,37.16,37.17,37.13,37.16,26880.0,33.2318,33.2407,33.2049,33.2318,26880.0
2021-10-08 15:20:00,37.16,37.19,37.14,37.17,48058.0,33.2318,33.2586,33.2139,33.2407,48058.0
2021-10-08 15:25:00,37.18,37.23,37.17,37.22,27777.0,33.2496,33.2944,33.2407,33.2854,27777.0
2021-10-08 15:30:00,37.22,37.24,37.19,37.24,41375.0,33.2854,33.3033,33.2586,33.3033,41375.0
2021-10-08 15:35:00,37.24,37.24,37.16,37.18,71611.0,33.3033,33.3033,33.2318,33.2496,71611.0
2021-10-08 15:40:00,37.17,37.18,37.11,37.15,64485.0,33.2407,33.2496,33.187,33.2228,64485.0
2021-10-08 15:45:00,37.15,37.2,37.14,37.18,85794.0,33.2228,33.2675,33.2139,33.2496,85794.0
2021-10-08 15:50:00,37.16,37.2,37.14,37.18,96733.0,33.2318,33.2675,33.2139,33.2496,96733.0
2021-10-08 15:55:00,37.18,37.19,37.15,37.16,229566.0,33.2496,33.2586,33.2228,33.2318,229566.0
2021-10-11 09:30:00,37.15,37.21,37.03,37.05,60149.0,33.2228,33.2765,33.1155,33.1334,60149.0
2021-10-11 09:35:00,37.02,37.08,37.0,37.05,14490.0,33.1066,33.1602,33.0887,33.1334,14490.0
2021-10-11 09:40:00,37.04,37.08,36.97,37.03,63020.0,33.1244,33.1602,33.0618,33.1155,63020.0
2021-10-11 09:45:00,37.04,37.09,37.04,37.08,21859.0,33.1244,33.1692,33.1244,33.1602,21859.0
2021-10-11 09:50:00,37.08,37.24,37.08,37.22,26430.0,33.1602,33.3033,33.1602,33.2854,26430.0
2021-10-11 09:55:00,37.23,37.26,37.21,37.22,21015.0,33.2944,33.3212,33.2765,33.2854,21015.0
2021-10-11 10:00:00,37.22,37.23,37.18,37.22,20341.0,33.2854,33.2944,33.2496,33.2854,20341.0
2021-10-11 10:05:00,37.22,37.26,37.19,37.19,15140.0,33.2854,33.3212,33.2586,33.2586,15140.0
2021-10-11 10:10:00,37.2,37.26,37.18,37.19,14473.0,33.2675,33.3212,33.2496,33.2586,14473.0
2021-10-11 10:15:00,37.19,37.22,37.18,37.21,12853.0,33.2586,33.2854,33.2496,33.2765,12853.0
2021-10-11 10:20:00,37.22,37.22,37.2,37.22,12359.0,33.2854,33.2854,33.2675,33.2854,12359.0
2021-10-11 10:25:00,37.23,37.24,37.21,37.23,15254.0,33.2944,33.3033,33.2765,33.2944,15254.0
2021-10-11 10:30:00,37.24,37.25,37.18,37.19,13590.0,33.3033,33.3122,33.2496,33.2586,13590.0
2021-10-11 10:35:00,37.19,37.23,37.17,37.19,15950.0,33.2586,33.2944,33.2407,33.2586,15950.0
2021-10-11 10:40:00,37.18,37.18,37.1,37.14,17272.0,33.2496,33.2496,33.1781,33.2139,17272.0
2021-10-11 10:45:00,37.14,37.16,37.14,37.16,9821.0,33.2139,33.2318,33.2139,33.2318,9821.0
2021-10-11 10:50:00,37.18,37.22,37.18,37.2,12963.0,33.2496,33.2854,33.2496,33.2675,12963.0
2021-10-11 10:55:00,37.2,37.21,37.11,37.11,21303.0,33.2675,33.2765,33.187,33.187,21303.0
2021-10-11 11:00:00,37.11,37.16,37.1,37.16,16007.0,33.187,33.2318,33.1781,33.2318,16007.0
2021-10-11 11:05:00,37.16,37.19,37.16,37.19,9688.0,33.2318,33.2586,33.2318,33.2586,9688.0
2021-10-11 11:10:00,37.19,37.21,37.18,37.18,18171.0,33.2586,33.2765,33.2496,33.2496,18171.0
2021-10-11 11:15:00,37.18,37.21,37.16,37.2,62720.0,33.2496,33.2765,33.2318,33.2675,62720.0
2021-10-11 11:20:00,37.21,37.28,37.2,37.28,15881.0,33.2765,33.3391,33.2675,33.3391,15881.0
2021-10-11 11:25:00,37.27,37.41,37.27,37.4,85950.0,33.3301,33.4553,33.3301,33.4464,85950.0
2021-10-11 11:30:00,37.41,37.51,37.4,37.51,87988.0,33.4553,33.5448,33.4464,33.5448,87988.0
2021-10-11 11:35:00,37.52,37.55,37.47,37.52,38581.0,33.5537,33.5805,33.509,33.5537,38581.0
2021-10-11 11:40:00,37.52,37.61,37.5,37.53,88855.0,33.5537,33.6342,33.5358,33.5627,88855.0
2021-10-11 11:45:00,37.52,37.57,37.5,37.55,79685.0,33.5537,33.5984,33.5358,33.5805,79685.0
2021-10-11 11:50:00,37.55,37.55,37.48,37.5,41868.0,33.5805,33.5805,33.5179,33.5358,41868.0
2021-10-11 11:55:00,37.5,37.56,37.48,37.54,48430.0,33.5358,33.5895,33.5179,33.5716,48430.0
2021-10-11 12:00:00,37.54,37.56,37.42,37.44,94397.0,33.5716,33.5895,33.4643,33.4822,94397.0
2021-10-11 12:05:00,37.43,37.47,37.41,37.45,81761.0,33.4732,33.509,33.4553,33.4911,81761.0
2021-10-11 12:10:00,37.45,37.5,37.41,37.43,59304.0,33.4911,33.5358,33.4553,33.4732,59304.0
2021-10-11 12:15:00,37.42,37.42,37.37,37.4,22532.0,33.4643,33.4643,33.4196,33.4464,22532.0
2021-10-11 12:20:00,37.41,37.41,37.37,37.39,20905.0,33.4553,33.4553,33.4196,33.4374,20905.0
2021-10-11 12:25:00,37.39,37.39,37.34,37.37,33108.0,33.4374,33.4374,33.3927,33.4196,33108.0
2021-10-11 12:30:00,37.37,37.41,37.27,37.36,96668.0,33.4196,33.4553,33.3301,33.4106,96668.0
2021-10-11 12:35:00,37.35,37.37,37.31,37.36,72182.0,33.4017,33.4196,33.3659,33.4106,72182.0
2021-10-11 12:40:00,37.36,37.49,37.35,37.47,167322.0,33.4106,33.5269,33.4017,33.509,167322.0
2021-10-11 12:45:00,37.47,37.58,37.46,37.54,160836.0,33.509,33.6074,33.5,33.5716,160836.0
2021-10-11 12:50:00,37.53,37.54,37.44,37.47,29617.0,33.5627,33.5716,33.4822,33.509,29617.0
2021-10-11 12:55:00,37.46,37.48,37.39,37.4,21713.0,33.5,33.5179,33.4374,33.4464,21713.0
2021-10-11 13:00:00,37.4,37.4,37.33,37.34,38928.0,33.4464,33.4464,33.3838,33.3927,38928.0
2021-10-11 13:05:00,37.33,37.39,37.3,37.38,86465.0,33.3838,33.4374,33.357,33.4285,86465.0
2021-10-11 13:10:00,37.38,37.41,37.37,37.39,39505.0,33.4285,33.4553,33.4196,33.4374,39505.0
2021-10-11 13:15:00,37.39,37.4,37.35,37.35,9718.0,33.4374,33.4464,33.4017,33.4017,9718.0
2021-10-11 13:20:00,37.35,37.36,37.23,37.23,15679.0,33.4017,33.4106,33.2944,33.2944,15679.0
2021-10-11 13:25:00,37.23,37.23,37.18,37.21,24433.0,33.2944,33.2944,33.2496,33.2765,24433.0
2021-10-11 13:30:00,37.22,37.23,37.16,37.17,20519.0,33.2854,33.2944,33.2318,33.2407,20519.0
2021-10-11 13:35:00,37.18,37.19,37.16,37.18,23796.0,33.2496,33.2586,33.2318,33.2496,23796.0
2021-10-11 13:40:00,37.17,37.22,37.17,37.22,10147.0,33.2407,33.2854,33.2407,33.2854,10147.0
2021-10-11 13:45:00,37.21,37.21,37.11,37.14,10772.0,33.2765,33.2765,33.187,33.2139,10772.0
2021-10-11 13:50:00,37.13,37.18,37.12,37.18,10489.0,33.2049,33.2496,33.196,33.2496,10489.0
2021-10-11 13:55:00,37.17,37.18,37.14,37.16,13375.0,33.2407,33.2496,33.2139,33.2318,13375.0
2021-10-11 14:00:00,37.16,37.16,37.14,37.15,8250.0,33.2318,33.2318,33.2139,33.2228,8250.0
2021-10-11 14:05:00,37.15,37.19,37.15,37.19,9418.0,33.2228,33.2586,33.2228,33.2586,9418.0
2021-10-11 14:10:00,37.19,37.21,37.17,37.18,20870.0,33.2586,33.2765,33.2407,33.2496,20870.0
2021-10-11 14:15:00,37.19,37.2,37.14,37.14,7587.0,33.2586,33.2675,33.2139,33.2139,7587.0
2021-10-11 14:20:00,37.13,37.14,37.08,37.09,35241.0,33.2049,33.2139,33.1602,33.1692,35241.0
2021-10-11 14:25:00,37.09,37.1,37.06,37.08,10220.0,33.1692,33.1781,33.1423,33.1602,10220.0
2021-10-11 14:30:00,37.07,37.09,37.04,37.05,17279.0,33.1513,33.1692,33.1244,33.1334,17279.0
2021-10-11 14:35:00,37.05,37.07,37.03,37.03,14702.0,33.1334,33.1513,33.1155,33.1155,14702.0
2021-10-11 14:40:00,37.04,37.09,37.04,37.07,6705.0,33.1244,33.1692,33.1244,33.1513,6705.0
2021-10-11 14:45:00,37.07,37.11,37.05,37.11,12968.0,33.1513,33.187,33.1334,33.187,12968.0
2021-10-11 14:50:00,37.1,37.1,37.05,37.09,13697.0,33.1781,33.1781,33.1334,33.1692,13697.0
2021-10-11 14:55:00,37.09,37.14,37.09,37.13,12012.0,33.1692,33.2139,33.1692,33.2049,12012.0
2021-10-11 15:00:00,37.12,37.15,37.1,37.14,20700.0,33.196,33.2228,33.1781,33.2139,20700.0
2021-10-11 15:05:00,37.14,37.14,37.04,37.07,16149.0,33.2139,33.2139,33.1244,33.1513,16149.0
2021-10-11 15:10:00,37.07,37.09,37.06,37.08,9785.0,33.1513,33.1692,33.1423,33.1602,9785.0
2021-10-11 15:15:00,37.07,37.09,37.05,37.07,14214.0,33.1513,33.1692,33.1334,33.1513,14214.0
2021-10-11 15:20:00,37.07,37.07,37.03,37.04,18721.0,33.1513,33.1513,33.1155,33.1244,18721.0
2021-10-11 15:25:00,37.04,37.07,37.01,37.01,16511.0,33.1244,33.1513,33.0976,33.0976,16511.0
2021-10-11 15:30:00,37.02,37.05,37.01,37.02,27625.0,33.1066,33.1334,33.0976,33.1066,27625.0
2021-10-11 15:35:00,37.02,37.02,36.98,36.99,47438.0,33.1066,33.1066,33.0708,33.0797,47438.0
2021-10-11 15:40:00,36.98,36.98,36.92,36.93,86267.0,33.0708,33.0708,33.0171,33.0261,86267.0
2021-10-11 15:45:00,36.94,36.97,36.93,36.96,52450.0,33.035,33.0618,33.0261,33.0529,52450.0
2021-10-11 15:50:00,36.95,36.95,36.89,36.91,65690.0,33.044,33.044,32.9903,33.0082,65690.0
2021-10-11 15:55:00,36.91,36.97,36.9,36.91,244492.0,33.0082,33.0618,32.9992,33.0082,244492.0
2021-10-12 09:30:00,36.91,37.04,36.82,36.87,73160.0,33.0082,33.1244,32.9277,32.9724,73160.0
2021-10-12 09:35:00,36.87,36.89,36.78,36.82,25349.0,32.9724,32.9903,32.8919,32.9277,25349.0
2021-10-12 09:40:00,36.81,36.88,36.76,36.79,30847.0,32.9188,32.9814,32.874,32.9009,30847.0
2021-10-12 09:45:00,36.79,36.85,36.77,36.8,37344.0,32.9009,32.9545,32.883,32.9098,37344.0
2021-10-12 09:50:00,36.81,37.0,36.79,36.97,32211.0,32.9188,33.0887,32.9009,33.0618,32211.0
2021-10-12 09:55:00,36.96,36.99,36.84,36.84,11904.0,33.0529,33.0797,32.9456,32.9456,11904.0
2021-10-12 10:00:00,36.84,36.89,36.78,36.85,26924.0,32.9456,32.9903,32.8919,32.9545,26924.0
2021-10-12 10:05:00,36.86,36.91,36.77,36.78,29116.0,32.9635,33.0082,32.883,32.8919,29116.0
2021-10-12 10:10:00,36.8,36.84,36.8,36.83,11748.0,32.9098,32.9456,32.9098,32.9366,11748.0
2021-10-12 10:15:00,36.83,36.89,36.73,36.79,20947.0,32.9366,32.9903,32.8472,32.9009,20947.0
2021-10-12 10:20:00,36.79,36.8,36.74,36.75,14051.0,32.9009,32.9098,32.8562,32.8651,14051.0
2021-10-12 10:25:00,36.76,36.76,36.71,36.75,21462.0,32.874,32.874,32.8293,32.8651,21462.0
2021-10-12 10:30:00,36.75,36.82,36.72,36.79,15247.0,32.8651,32.9277,32.8383,32.9009,15247.0
2021-10-12 10:35:00,36.78,36.82,36.76,36.82,15267.0,32.8919,32.9277,32.874,32.9277,15267.0
2021-10-12 10:40:00,36.8,36.87,36.8,36.84,38098.0,32.9098,32.9724,32.9098,32.9456,38098.0
2021-10-12 10:45:00,36.84,36.85,36.81,36.83,13141.0,32.9456,32.9545,32.9188,32.9366,13141.0
2021-10-12 10:50:00,36.83,36.86,36.76,36.78,24058.0,32.9366,32.9635,32.874,32.8919,24058.0
2021-10-12 10:55:00,36.78,36.8,36.74,36.75,13004.0,32.8919,32.9098,32.8562,32.8651,13004.0
2021-10-12 11:00:00,36.75,36.84,36.75,36.77,20103.0,32.8651,32.9456,32.8651,32.883,20103.0
2021-10-12 11:05:00,36.77,36.88,36.76,36.87,10830.0,32.883,32.9814,32.874,32.9724,10830.0
2021-10-12 11:10:00,36.87,36.88,36.8,36.82,11795.0,32.9724,32.9814,32.9098,32.9277,11795.0
2021-10-12 11:15:00,36.82,36.82,36.74,36.75,21760.0,32.9277,32.9277,32.8562,32.8651,21760.0
2021-10-12 11:20:00,36.75,36.83,36.74,36.81,11694.0,32.8651,32.9366,32.8562,32.9188,11694.0
2021-10-12 11:25:00,36.8,36.81,36.78,36.8,14459.0,32.9098,32.9188,32.8919,32.9098,14459.0
2021-10-12 11:30:00,36.81,36.82,36.74,36.74,14000.0,32.9188,32.9277,32.8562,32.8562,14000.0
2021-10-12 11:35:00,36.75,36.75,36.71,36.72,13156.0,32.8651,32.8651,32.8293,32.8383,13156.0
2021-10-12 11:40:00,36.71,36.73,36.69,36.72,12905.0,32.8293,32.8472,32.8114,32.8383,12905.0
2021-10-12 11:45:00,36.72,36.74,36.7,36.73,7581.0,32.8383,32.8562,32.8204,32.8472,7581.0
2021-10-12 11:50:00,36.74,36.76,36.72,36.76,13927.0,32.8562,32.874,32.8383,32.874,13927.0
2021-10-12 11:55:00,36.76,36.84,36.74,36.84,19723.0,32.874,32.9456,32.8562,32.9456,19723.0
2021-10-12 12:00:00,36.83,36.88,36.83,36.88,13193.0,32.9366,32.9814,32.9366,32.9814,13193.0
2021-10-12 12:05:00,36.89,36.9,36.84,36.84,42129.0,32.9903,32.9992,32.9456,32.9456,42129.0
2021-10-12 12:10:00,36.85,36.9,36.83,36.84,19099.0,32.9545,32.9992,32.9366,32.9456,19099.0
2021-10-12 12:15:00,36.83,36.85,36.8,36.8,10496.0,32.9366,32.9545,32.9098,32.9098,10496.0
2021-10-12 12:20:00,36.79,36.8,36.77,36.79,6461.0,32.9009,32.9098,32.883,32.9009,6461.0
2021-10-12 12:25:00,36.79,36.79,36.72,36.73,18020.0,32.9009,32.9009,32.8383,32.8472,18020.0
2021-10-12 12:30:00,36.74,36.74,36.66,36.68,24546.0,32.8562,32.8562,32.7846,32.8025,24546.0
2021-10-12 12:35:00,36.67,36.67,36.61,36.62,7517.0,32.7936,32.7936,32.7399,32.7488,7517.0
2021-10-12 12:40:00,36.63,36.63,36.6,36.62,7280.0,32.7578,32.7578,32.731,32.7488,7280.0
2021-10-12 12:45:00,36.61,36.61,36.56,36.59,24041.0,32.7399,32.7399,32.6952,32.722,24041.0
2021-10-12 12:50:00,36.59,36.6,36.55,36.55,18308.0,32.722,32.731,32.6862,32.6862,18308.0
2021-10-12 12:55:00,36.54,36.57,36.53,36.56,9952.0,32.6773,32.7041,32.6684,32.6952,9952.0
2021-10-12 13:00:00,36.56,36.56,36.53,36.55,7652.0,32.6952,32.6952,32.6684,32.6862,7652.0
2021-10-12 13:05:00,36.55,36.56,36.51,36.53,13590.0,32.6862,32.6952,32.6505,32.6684,13590.0
2021-10-12 13:10:00,36.53,36.57,36.51,36.55,16440.0,32.6684,32.7041,32.6505,32.6862,16440.0
2021-10-12 13:15:00,36.55,36.58,36.54,36.58,5984.0,32.6862,32.7131,32.6773,32.7131,5984.0
2021-10-12 13:20:00,36.58,36.58,36.52,36.53,20406.0,32.7131,32.7131,32.6594,32.6684,20406.0
2021-10-12 13:25:00,36.53,36.61,36.53,36.59,11686.0,32.6684,32.7399,32.6684,32.722,11686.0
2021-10-12 13:30:00,36.59,36.61,36.57,36.61,7607.0,32.722,32.7399,32.7041,32.7399,7607.0
2021-10-12 13:35:00,36.62,36.65,36.61,36.65,5368.0,32.7488,32.7757,32.7399,32.7757,5368.0
2021-10-12 13:40:00,36.65,36.67,36.64,36.66,14592.0,32.7757,32.7936,32.7667,32.7846,14592.0
2021-10-12 13:45:00,36.66,36.67,36.62,36.64,27253.0,32.7846,32.7936,32.7488,32.7667,27253.0
2021-10-12 13:50:00,36.63,36.65,36.56,36.56,18488.0,32.7578,32.7757,32.6952,32.6952,18488.0
2021-10-12 13:55:00,36.56,36.58,36.54,36.55,15057.0,32.6952,32.7131,32.6773,32.6862,15057.0
2021-10-12 14:00:00,36.55,36.58,36.53,36.58,7580.0,32.6862,32.7131,32.6684,32.7131,7580.0
2021-10-12 14:05:00,36.57,36.59,36.55,36.55,7697.0,32.7041,32.722,32.6862,32.6862,7697.0
2021-10-12 14:10:00,36.56,36.6,36.55,36.59,8574.0,32.6952,32.731,32.6862,32.722,8574.0
2021-10-12 14:15:00,36.61,36.68,36.6,36.63,22607.0,32.7399,32.8025,32.731,32.7578,22607.0
2021-10-12 14:20:00,36.63,36.63,36.61,36.61,9703.0,32.7578,32.7578,32.7399,32.7399,9703.0
2021-10-12 14:25:00,36.62,36.66,36.6,36.61,16122.0,32.7488,32.7846,32.731,32.7399,16122.0
2021-10-12 14:30:00,36.61,36.62,36.59,36.61,10623.0,32.7399,32.7488,32.722,32.7399,10623.0
2021-10-12 14:35:00,36.61,36.62,36.55,36.55,17236.0,32.7399,32.7488,32.6862,32.6862,17236.0
2021-10-12 14:40:00,36.55,36.55,36.5,36.51,36448.0,32.6862,32.6862,32.6415,32.6505,36448.0
2021-10-12 14:45:00,36.51,36.52,36.49,36.51,38748.0,32.6505,32.6594,32.6326,32.6505,38748.0
2021-10-12 14:50:00,36.5,36.55,36.48,36.53,56132.0,32.6415,32.6862,32.6236,32.6684,56132.0
2021-10-12 14:55:00,36.52,36.52,36.46,36.48,28184.0,32.6594,32.6594,32.6058,32.6236,28184.0
2021-10-12 15:00:00,36.48,36.49,36.45,36.45,10568.0,32.6236,32.6326,32.5968,32.5968,10568.0
2021-10-12 15:05:00,36.46,36.48,36.43,36.47,19335.0,32.6058,32.6236,32.5789,32.6147,19335.0
2021-10-12 15:10:00,36.47,36.49,36.45,36.45,20051.0,32.6147,32.6326,32.5968,32.5968,20051.0
2021-10-12 15:15:00,36.45,36.46,36.4,36.45,23565.0,32.5968,32.6058,32.5521,32.5968,23565.0
2021-10-12 15:20:00,36.45,36.45,36.41,36.43,40040.0,32.5968,32.5968,32.561,32.5789,40040.0
2021-10-12 15:25:00,36.43,36.48,36.4,36.48,23938.0,32.5789,32.6236,32.5521,32.6236,23938.0
2021-10-12 15:30:00,36.48,36.49,36.44,36.48,27373.0,32.6236,32.6326,32.5879,32.6236,27373.0
2021-10-12 15:35:00,36.48,36.51,36.46,36.47,48013.0,32.6236,32.6505,32.6058,32.6147,48013.0
2021-10-12 15:40:00,36.47,36.49,36.38,36.39,43866.0,32.6147,32.6326,32.5342,32.5432,43866.0
2021-10-12 15:45:00,36.38,36.39,36.34,36.36,55372.0,32.5342,32.5432,32.4984,32.5163,55372.0
2021-10-12 15:50:00,36.37,36.42,36.34,36.41,67386.0,32.5253,32.57,32.4984,32.561,67386.0
2021-10-12 15:55:00,36.4,36.49,36.4,36.42,186131.0,32.5521,32.6326,32.5521,32.57,186131.0
2021-10-13 09:30:00,36.52,36.55,36.4,36.47,45843.0,32.6594,32.6862,32.5521,32.6147,45843.0
2021-10-13 09:35:00,36.47,36.58,36.47,36.55,21896.0,32.6147,32.7131,32.6147,32.6862,21896.0
2021-10-13 09:40:00,36.55,36.59,36.49,36.5,21128.0,32.6862,32.722,32.6326,32.6415,21128.0
2021-10-13 09:45:00,36.5,36.51,36.38,36.38,33833.0,32.6415,32.6505,32.5342,32.5342,33833.0
2021-10-13 09:50:00,36.39,36.45,36.39,36.39,40376.0,32.5432,32.5968,32.5432,32.5432,40376.0
2021-10-13 09:55:00,36.39,36.44,36.35,36.41,16974.0,32.5432,32.5879,32.5074,32.561,16974.0
2021-10-13 10:00:00,36.41,36.42,36.33,36.39,21746.0,32.561,32.57,32.4895,32.5432,21746.0
2021-10-13 10:05:00,36.39,36.47,36.38,36.4,68363.0,32.5432,32.6147,32.5342,32.5521,68363.0
2021-10-13 10:10:00,36.41,36.43,36.25,36.28,38744.0,32.561,32.5789,32.418,32.4448,38744.0
2021-10-13 10:15:00,36.28,36.37,36.27,36.34,50327.0,32.4448,32.5253,32.4358,32.4984,50327.0
2021-10-13 10:20:00,36.34,36.34,36.23,36.29,68526.0,32.4984,32.4984,32.4001,32.4537,68526.0
2021-10-13 10:25:00,36.28,36.32,36.26,36.3,17754.0,32.4448,32.4806,32.4269,32.4627,17754.0
2021-10-13 10:30:00,36.29,36.41,36.28,36.41,42034.0,32.4537,32.561,32.4448,32.561,42034.0
2021-10-13 10:35:00,36.41,36.42,36.35,36.37,42751.0,32.561,32.57,32.5074,32.5253,42751.0
2021-10-13 10:40:00,36.36,36.51,36.35,36.48,56820.0,32.5163,32.6505,32.5074,32.6236,56820.0
2021-10-13 10:45:00,36.48,36.51,36.46,36.49,34885.0,32.6236,32.6505,32.6058,32.6326,34885.0
2021-10-13 10:50:00,36.5,36.51,36.47,36.5,49629.0,32.6415,32.6505,32.6147,32.6415,49629.0
2021-10-13 10:55:00,36.49,36.58,36.48,36.58,22134.0,32.6326,32.7131,32.6236,32.7131,22134.0
2021-10-13 11:00:00,36.57,36.6,36.56,36.59,26199.0,32.7041,32.731,32.6952,32.722,26199.0
2021-10-13 11:05:00,36.59,36.62,36.59,36.61,21928.0,32.722,32.7488,32.722,32.7399,21928.0
2021-10-13 11:10:00,36.62,36.71,36.6,36.71,31281.0,32.7488,32.8293,32.731,32.8293,31281.0
2021-10-13 11:15:00,36.7,36.75,36.69,36.73,24111.0,32.8204,32.8651,32.8114,32.8472,24111.0
2021-10-13 11:20:00,36.74,36.78,36.72,36.76,31131.0,32.8562,32.8919,32.8383,32.874,31131.0
2021-10-13 11:25:00,36.76,36.77,36.72,36.74,29666.0,32.874,32.883,32.8383,32.8562,29666.0
2021-10-13 11:30:00,36.73,36.74,36.68,36.74,23845.0,32.8472,32.8562,32.8025,32.8562,23845.0
2021-10-13 11:35:00,36.74,36.74,36.63,36.68,80947.0,32.8562,32.8562,32.7578,32.8025,80947.0
2021-10-13 11:40:00,36.69,36.73,36.67,36.72,31532.0,32.8114,32.8472,32.7936,32.8383,31532.0
2021-10-13 11:45:00,36.73,36.82,36.72,36.8,25421.0,32.8472,32.9277,32.8383,32.9098,25421.0
2021-10-13 11:50:00,36.79,36.82,36.73,36.73,19553.0,32.9009,32.9277,32.8472,32.8472,19553.0
2021-10-13 11:55:00,36.73,36.76,36.72,36.73,14583.0,32.8472,32.874,32.8383,32.8472,14583.0
2021-10-13 12:00:00,36.73,36.73,36.7,36.71,21446.0,32.8472,32.8472,32.8204,32.8293,21446.0
2021-10-13 12:05:00,36.71,36.73,36.7,36.72,12342.0,32.8293,32.8472,32.8204,32.8383,12342.0
2021-10-13 12:10:00,36.73,36.73,36.7,36.71,7724.0,32.8472,32.8472,32.8204,32.8293,7724.0
2021-10-13 12:15:00,36.7,36.71,36.64,36.65,17120.0,32.8204,32.8293,32.7667,32.7757,17120.0
2021-10-13 12:20:00,36.65,36.66,36.62,36.63,7730.0,32.7757,32.7846,32.7488,32.7578,7730.0
2021-10-13 12:25:00,36.62,36.66,36.62,36.66,13715.0,32.7488,32.7846,32.7488,32.7846,13715.0
2021-10-13 12:30:00,36.65,36.65,36.62,36.63,7740.0,32.7757,32.7757,32.7488,32.7578,7740.0
2021-10-13 12:35:00,36.64,36.66,36.63,36.66,3624.0,32.7667,32.7846,32.7578,32.7846,3624.0
2021-10-13 12:40:00,36.66,36.71,36.66,36.7,6702.0,32.7846,32.8293,32.7846,32.8204,6702.0
2021-10-13 12:45:00,36.7,36.7,36.64,36.64,9223.0,32.8204,32.8204,32.7667,32.7667,9223.0
2021-10-13 12:50:00,36.64,36.65,36.61,36.63,18953.0,32.7667,32.7757,32.7399,32.7578,18953.0
2021-10-13 12:55:00,36.63,36.68,36.63,36.66,10835.0,32.7578,32.8025,32.7578,32.7846,10835.0
2021-10-13 13:00:00,36.67,36.7,36.65,36.7,11383.0,32.7936,32.8204,32.7757,32.8204,11383.0
2021-10-13 13:05:00,36.69,36.72,36.67,36.7,26254.0,32.8114,32.8383,32.7936,32.8204,26254.0
2021-10-13 13:10:00,36.7,36.75,36.7,36.71,36468.0,32.8204,32.8651,32.8204,32.8293,36468.0
2021-10-13 13:15:00,36.72,36.74,36.71,36.72,14372.0,32.8383,32.8562,32.8293,32.8383,14372.0
2021-10-13 13:20:00,36.72,36.76,36.71,36.73,17559.0,32.8383,32.874,32.8293,32.8472,17559.0
2021-10-13 13:25:00,36.74,36.77,36.73,36.76,14954.0,32.8562,32.883,32.8472,32.874,14954.0
2021-10-13 13:30:00,36.76,36.8,36.75,36.77,8943.0,32.874,32.9098,32.8651,32.883,8943.0
2021-10-13 13:35:00,36.76,36.8,36.74,36.79,9508.0,32.874,32.9098,32.8562,32.9009,9508.0
2021-10-13 13:40:00,36.8,36.8,36.76,36.77,10915.0,32.9098,32.9098,32.874,32.883,10915.0
2021-10-13 13:45:00,36.76,36.77,36.75,36.76,8581.0,32.874,32.883,32.8651,32.874,8581.0
2021-10-13 13:50:00,36.75,36.76,36.73,36.76,13169.0,32.8651,32.874,32.8472,32.874,13169.0
2021-10-13 13:55:00,36.75,36.84,36.74,36.77,101465.0,32.8651,32.9456,32.8562,32.883,101465.0
2021-10-13 14:00:00,36.77,36.92,36.76,36.79,38486.0,32.883,33.0171,32.874,32.9009,38486.0
2021-10-13 14:05:00,36.79,36.82,36.73,36.8,40187.0,32.9009,32.9277,32.8472,32.9098,40187.0
2021-10-13 14:10:00,36.79,36.82,36.74,36.82,25154.0,32.9009,32.9277,32.8562,32.9277,25154.0
2021-10-13 14:15:00,36.81,36.81,36.75,36.79,32981.0,32.9188,32.9188,32.8651,32.9009,32981.0
2021-10-13 14:20:00,36.79,36.81,36.77,36.8,8613.0,32.9009,32.9188,32.883,32.9098,8613.0
2021-10-13 14:25:00,36.79,36.81,36.75,36.78,26598.0,32.9009,32.9188,32.8651,32.8919,26598.0
2021-10-13 14:30:00,36.78,36.8,36.75,36.77,34660.0,32.8919,32.9098,32.8651,32.883,34660.0
2021-10-13 14:35:00,36.76,36.8,36.74,36.75,15475.0,32.874,32.9098,32.8562,32.8651,15475.0
2021-10-13 14:40:00,36.75,36.75,36.68,36.7,27702.0,32.8651,32.8651,32.8025,32.8204,27702.0
2021-10-13 14:45:00,36.72,36.72,36.69,36.69,45895.0,32.8383,32.8383,32.8114,32.8114,45895.0
2021-10-13 14:50:00,36.7,36.74,36.69,36.73,15970.0,32.8204,32.8562,32.8114,32.8472,15970.0
2021-10-13 14:55:00,36.73,36.76,36.72,36.74,23209.0,32.8472,32.874,32.8383,32.8562,23209.0
2021-10-13 15:00:00,36.74,36.78,36.73,36.75,19980.0,32.8562,32.8919,32.8472,32.8651,19980.0
2021-10-13 15:05:00,36.75,36.85,36.74,36.85,35854.0,32.8651,32.9545,32.8562,32.9545,35854.0
2021-10-13 15:10:00,36.84,36.85,36.78,36.8,29730.0,32.9456,32.9545,32.8919,32.9098,29730.0
2021-10-13 15:15:00,36.8,36.84,36.8,36.82,15975.0,32.9098,32.9456,32.9098,32.9277,15975.0
2021-10-13 15:20:00,36.82,36.82,36.77,36.78,16936.0,32.9277,32.9277,32.883,32.8919,16936.0
2021-10-13 15:25:00,36.77,36.79,36.74,36.75,16566.0,32.883,32.9009,32.8562,32.8651,16566.0
2021-10-13 15:30:00,36.75,36.81,36.74,36.8,42159.0,32.8651,32.9188,32.8562,32.9098,42159.0
2021-10-13 15:35:00,36.8,36.83,36.8,36.8,32916.0,32.9098,32.9366,32.9098,32.9098,32916.0
2021-10-13 15:40:00,36.8,36.81,36.74,36.75,37245.0,32.9098,32.9188,32.8562,32.8651,37245.0
2021-10-13 15:45:00,36.75,36.83,36.74,36.83,77318.0,32.8651,32.9366,32.8562,32.9366,77318.0
2021-10-13 15:50:00,36.83,36.87,36.81,36.85,91468.0,32.9366,32.9724,32.9188,32.9545,91468.0
2021-10-13 15:55:00,36.86,36.87,36.83,36.86,177983.0,32.9635,32.9724,32.9366,32.9635,177983.0
2021-10-14 09:30:00,37.22,37.32,37.15,37.25,74113.0,33.2854,33.3748,33.2228,33.3122,74113.0
2021-10-14 09:35:00,37.22,37.25,37.1,37.12,37882.0,33.2854,33.3122,33.1781,33.196,37882.0
2021-10-14 09:40:00,37.12,37.29,37.12,37.13,37323.0,33.196,33.348,33.196,33.2049,37323.0
2021-10-14 09:45:00,37.14,37.25,37.13,37.24,20739.0,33.2139,33.3122,33.2049,33.3033,20739.0
2021-10-14 09:50:00,37.24,37.25,37.18,37.19,15539.0,33.3033,33.3122,33.2496,33.2586,15539.0
2021-10-14 09:55:00,37.19,37.34,37.17,37.28,372040.0,33.2586,33.3927,33.2407,33.3391,372040.0
2021-10-14 10:00:00,37.29,37.43,37.29,37.43,32320.0,33.348,33.4732,33.348,33.4732,32320.0
2021-10-14 10:05:00,37.43,37.45,37.38,37.43,17950.0,33.4732,33.4911,33.4285,33.4732,17950.0
2021-10-14 10:10:00,37.43,37.52,37.43,37.51,17973.0,33.4732,33.5537,33.4732,33.5448,17973.0
2021-10-14 10:15:00,37.53,37.59,37.52,37.55,20919.0,33.5627,33.6163,33.5537,33.5805,20919.0
2021-10-14 10:20:00,37.56,37.61,37.54,37.59,40712.0,33.5895,33.6342,33.5716,33.6163,40712.0
2021-10-14 10:25:00,37.58,37.59,37.54,37.55,22092.0,33.6074,33.6163,33.5716,33.5805,22092.0
2021-10-14 10:30:00,37.56,37.58,37.5,37.53,40724.0,33.5895,33.6074,33.5358,33.5627,40724.0
2021-10-14 10:35:00,37.52,37.55,37.51,37.51,20283.0,33.5537,33.5805,33.5448,33.5448,20283.0
2021-10-14 10:40:00,37.5,37.52,37.45,37.45,13474.0,33.5358,33.5537,33.4911,33.4911,13474.0
2021-10-14 10:45:00,37.45,37.5,37.45,37.5,14708.0,33.4911,33.5358,33.4911,33.5358,14708.0
2021-10-14 10:50:00,37.5,37.52,37.49,37.52,14796.0,33.5358,33.5537,33.5269,33.5537,14796.0
2021-10-14 10:55:00,37.52,37.52,37.48,37.5,24980.0,33.5537,33.5537,33.5179,33.5358,24980.0
2021-10-14 11:00:00,37.49,37.49,37.43,37.43,36921.0,33.5269,33.5269,33.4732,33.4732,36921.0
2021-10-14 11:05:00,37.43,37.46,37.41,37.45,18721.0,33.4732,33.5,33.4553,33.4911,18721.0
2021-10-14 11:10:00,37.43,37.44,37.4,37.41,29719.0,33.4732,33.4822,33.4464,33.4553,29719.0
2021-10-14 11:15:00,37.42,37.46,37.41,37.44,18428.0,33.4643,33.5,33.4553,33.4822,18428.0
2021-10-14 11:20:00,37.44,37.47,37.42,37.44,17321.0,33.4822,33.509,33.4643,33.4822,17321.0
2021-10-14 11:25:00,37.44,37.45,37.42,37.43,16773.0,33.4822,33.4911,33.4643,33.4732,16773.0
2021-10-14 11:30:00,37.43,37.44,37.41,37.42,14576.0,33.4732,33.4822,33.4553,33.4643,14576.0
2021-10-14 11:35:00,37.42,37.44,37.4,37.44,19625.0,33.4643,33.4822,33.4464,33.4822,19625.0
2021-10-14 11:40:00,37.44,37.46,37.41,37.46,17929.0,33.4822,33.5,33.4553,33.5,17929.0
2021-10-14 11:45:00,37.45,37.51,37.45,37.51,9178.0,33.4911,33.5448,33.4911,33.5448,9178.0
2021-10-14 11:50:00,37.52,37.54,37.51,37.52,14917.0,33.5537,33.5716,33.5448,33.5537,14917.0
2021-10-14 11:55:00,37.52,37.57,37.52,37.56,12952.0,33.5537,33.5984,33.5537,33.5895,12952.0
2021-10-14 12:00:00,37.56,37.6,37.56,37.59,9896.0,33.5895,33.6253,33.5895,33.6163,9896.0
2021-10-14 12:05:00,37.58,37.59,37.55,37.55,9348.0,33.6074,33.6163,33.5805,33.5805,9348.0
2021-10-14 12:10:00,37.55,37.56,37.54,37.55,21503.0,33.5805,33.5895,33.5716,33.5805,21503.0
2021-10-14 12:15:00,37.54,37.58,37.54,37.55,16921.0,33.5716,33.6074,33.5716,33.5805,16921.0
2021-10-14 12:20:00,37.55,37.58,37.53,37.58,15327.0,33.5805,33.6074,33.5627,33.6074,15327.0
2021-10-14 12:25:00,37.58,37.61,37.57,37.59,12808.0,33.6074,33.6342,33.5984,33.6163,12808.0
2021-10-14 12:30:00,37.59,37.59,37.53,37.54,10450.0,33.6163,33.6163,33.5627,33.5716,10450.0
2021-10-14 12:35:00,37.55,37.59,37.54,37.58,11338.0,33.5805,33.6163,33.5716,33.6074,11338.0
2021-10-14 12:40:00,37.57,37.6,37.57,37.59,10144.0,33.5984,33.6253,33.5984,33.6163,10144.0
2021-10-14 12:45:00,37.59,37.59,37.58,37.59,8369.0,33.6163,33.6163,33.6074,33.6163,8369.0
2021-10-14 12:50:00,37.58,37.6,37.56,37.56,17685.0,33.6074,33.6253,33.5895,33.5895,17685.0
2021-10-14 12:55:00,37.57,37.64,37.56,37.64,17680.0,33.5984,33.661,33.5895,33.661,17680.0
2021-10-14 13:00:00,37.64,37.64,37.59,37.59,15630.0,33.661,33.661,33.6163,33.6163,15630.0
2021-10-14 13:05:00,37.59,37.6,37.55,37.55,10780.0,33.6163,33.6253,33.5805,33.5805,10780.0
2021-10-14 13:10:00,37.56,37.61,37.56,37.61,17562.0,33.5895,33.6342,33.5895,33.6342,17562.0
2021-10-14 13:15:00,37.61,37.61,37.58,37.58,11217.0,33.6342,33.6342,33.6074,33.6074,11217.0
2021-10-14 13:20:00,37.58,37.59,37.53,37.54,17169.0,33.6074,33.6163,33.5627,33.5716,17169.0
2021-10-14 13:25:00,37.55,37.56,37.53,37.54,10281.0,33.5805,33.5895,33.5627,33.5716,10281.0
2021-10-14 13:30:00,37.54,37.6,37.54,37.59,14229.0,33.5716,33.6253,33.5716,33.6163,14229.0
2021-10-14 13:35:00,37.59,37.65,37.59,37.65,23983.0,33.6163,33.67,33.6163,33.67,23983.0
2021-10-14 13:40:00,37.65,37.66,37.63,37.64,20315.0,33.67,33.6789,33.6521,33.661,20315.0
2021-10-14 13:45:00,37.64,37.69,37.63,37.69,29380.0,33.661,33.7057,33.6521,33.7057,29380.0
2021-10-14 13:50:00,37.69,37.69,37.65,37.66,32275.0,33.7057,33.7057,33.67,33.6789,32275.0
2021-10-14 13:55:00,37.66,37.69,37.65,37.65,34581.0,33.6789,33.7057,33.67,33.67,34581.0
2021-10-14 14:00:00,37.65,37.7,37.65,37.68,25799.0,33.67,33.7147,33.67,33.6968,25799.0
2021-10-14 14:05:00,37.68,37.72,37.67,37.69,33791.0,33.6968,33.7326,33.6879,33.7057,33791.0
2021-10-14 14:10:00,37.7,37.72,37.69,37.7,32949.0,33.7147,33.7326,33.7057,33.7147,32949.0
2021-10-14 14:15:00,37.69,37.74,37.68,37.73,28624.0,33.7057,33.7505,33.6968,33.7415,28624.0
2021-10-14 14:20:00,37.73,37.75,37.71,37.75,22164.0,33.7415,33.7594,33.7236,33.7594,22164.0
2021-10-14 14:25:00,37.75,37.79,37.74,37.79,20073.0,33.7594,33.7952,33.7505,33.7952,20073.0
2021-10-14 14:30:00,37.79,37.82,37.76,37.81,31374.0,33.7952,33.822,33.7683,33.8131,31374.0
2021-10-14 14:35:00,37.8,37.81,37.78,37.81,31515.0,33.8041,33.8131,33.7862,33.8131,31515.0
2021-10-14 14:40:00,37.81,37.82,37.76,37.79,44771.0,33.8131,33.822,33.7683,33.7952,44771.0
2021-10-14 14:45:00,37.79,37.84,37.78,37.82,28777.0,33.7952,33.8399,33.7862,33.822,28777.0
2021-10-14 14:50:00,37.82,37.84,37.82,37.84,15346.0,33.822,33.8399,33.822,33.8399,15346.0
2021-10-14 14:55:00,37.84,37.88,37.83,37.88,33135.0,33.8399,33.8757,33.8309,33.8757,33135.0
2021-10-14 15:00:00,37.88,37.88,37.82,37.84,29906.0,33.8757,33.8757,33.822,33.8399,29906.0
2021-10-14 15:05:00,37.84,37.89,37.83,37.85,64718.0,33.8399,33.8846,33.8309,33.8488,64718.0
2021-10-14 15:10:00,37.84,37.84,37.78,37.79,16912.0,33.8399,33.8399,33.7862,33.7952,16912.0
2021-10-14 15:15:00,37.79,37.82,37.77,37.82,53976.0,33.7952,33.822,33.7773,33.822,53976.0
2021-10-14 15:20:00,37.82,37.84,37.78,37.79,33534.0,33.822,33.8399,33.7862,33.7952,33534.0
2021-10-14 15:25:00,37.8,37.81,37.68,37.7,127405.0,33.8041,33.8131,33.6968,33.7147,127405.0
2021-10-14 15:30:00,37.7,37.72,37.67,37.68,46307.0,33.7147,33.7326,33.6879,33.6968,46307.0
2021-10-14 15:35:00,37.69,37.7,37.66,37.7,58205.0,33.7057,33.7147,33.6789,33.7147,58205.0
2021-10-14 15:40:00,37.7,37.7,37.65,37.66,44790.0,33.7147,33.7147,33.67,33.6789,44790.0
2021-10-14 15:45:00,37.66,37.7,37.65,37.7,58175.0,33.6789,33.7147,33.67,33.7147,58175.0
2021-10-14 15:50:00,37.71,37.74,37.68,37.7,86673.0,33.7236,33.7505,33.6968,33.7147,86673.0
2021-10-14 15:55:00,37.69,37.71,37.66,37.68,351315.0,33.7057,33.7236,33.6789,33.6968,351315.0
2021-10-15 09:30:00,37.9,37.98,37.75,37.77,156906.0,33.8935,33.9651,33.7594,33.7773,156906.0
2021-10-15 09:35:00,37.78,37.89,37.78,37.86,8620.0,33.7862,33.8846,33.7862,33.8578,8620.0
2021-10-15 09:40:00,37.87,37.89,37.78,37.82,29662.0,33.8667,33.8846,33.7862,33.822,29662.0
2021-10-15 09:45:00,37.83,37.94,37.82,37.91,19133.0,33.8309,33.9293,33.822,33.9025,19133.0
2021-10-15 09:50:00,37.91,38.0,37.91,37.98,36623.0,33.9025,33.983,33.9025,33.9651,36623.0
2021-10-15 09:55:00,37.99,38.1,37.97,38.09,20982.0,33.974,34.0724,33.9561,34.0635,20982.0
2021-10-15 10:00:00,38.1,38.11,38.05,38.11,21827.0,34.0724,34.0813,34.0277,34.0813,21827.0
2021-10-15 10:05:00,38.11,38.22,38.1,38.2,33598.0,34.0813,34.1797,34.0724,34.1618,33598.0
2021-10-15 10:10:00,38.2,38.26,38.2,38.24,29864.0,34.1618,34.2155,34.1618,34.1976,29864.0
2021-10-15 10:15:00,38.24,38.25,38.13,38.15,21160.0,34.1976,34.2065,34.0992,34.1171,21160.0
2021-10-15 10:20:00,38.13,38.16,38.12,38.13,13884.0,34.0992,34.1261,34.0903,34.0992,13884.0
2021-10-15 10:25:00,38.11,38.12,37.99,37.99,22169.0,34.0813,34.0903,33.974,33.974,22169.0
2021-10-15 10:30:00,38.0,38.11,38.0,38.09,17630.0,33.983,34.0813,33.983,34.0635,17630.0
2021-10-15 10:35:00,38.09,38.15,38.06,38.15,37143.0,34.0635,34.1171,34.0366,34.1171,37143.0
2021-10-15 10:40:00,38.15,38.16,38.1,38.14,20679.0,34.1171,34.1261,34.0724,34.1082,20679.0
2021-10-15 10:45:00,38.14,38.2,38.14,38.19,29955.0,34.1082,34.1618,34.1082,34.1529,29955.0
2021-10-15 10:50:00,38.19,38.2,38.12,38.12,12296.0,34.1529,34.1618,34.0903,34.0903,12296.0
2021-10-15 10:55:00,38.11,38.12,38.08,38.11,12364.0,34.0813,34.0903,34.0545,34.0813,12364.0
2021-10-15 11:00:00,38.11,38.12,38.06,38.06,11353.0,34.0813,34.0903,34.0366,34.0366,11353.0
2021-10-15 11:05:00,38.06,38.06,38.03,38.05,8866.0,34.0366,34.0366,34.0098,34.0277,8866.0
2021-10-15 11:10:00,38.05,38.06,38.01,38.02,9496.0,34.0277,34.0366,33.9919,34.0009,9496.0
2021-10-15 11:15:00,38.02,38.03,37.99,38.01,21445.0,34.0009,34.0098,33.974,33.9919,21445.0
2021-10-15 11:20:00,38.02,38.04,37.98,38.01,12129.0,34.0009,34.0187,33.9651,33.9919,12129.0
2021-10-15 11:25:00,38.02,38.04,38.01,38.02,12784.0,34.0009,34.0187,33.9919,34.0009,12784.0
2021-10-15 11:30:00,38.01,38.03,38.01,38.01,7373.0,33.9919,34.0098,33.9919,33.9919,7373.0
2021-10-15 11:35:00,38.01,38.02,37.97,37.98,19068.0,33.9919,34.0009,33.9561,33.9651,19068.0
2021-10-15 11:40:00,37.98,37.99,37.94,37.95,10817.0,33.9651,33.974,33.9293,33.9383,10817.0
2021-10-15 11:45:00,37.95,37.97,37.93,37.94,14897.0,33.9383,33.9561,33.9204,33.9293,14897.0
2021-10-15 11:50:00,37.93,37.94,37.89,37.94,10367.0,33.9204,33.9293,33.8846,33.9293,10367.0
2021-10-15 11:55:00,37.94,37.96,37.92,37.93,6684.0,33.9293,33.9472,33.9114,33.9204,6684.0
2021-10-15 12:00:00,37.92,37.96,37.91,37.94,8506.0,33.9114,33.9472,33.9025,33.9293,8506.0
2021-10-15 12:05:00,37.94,37.95,37.91,37.95,17772.0,33.9293,33.9383,33.9025,33.9383,17772.0
2021-10-15 12:10:00,37.95,37.97,37.95,37.97,14346.0,33.9383,33.9561,33.9383,33.9561,14346.0
2021-10-15 12:15:00,37.97,37.98,37.94,37.95,11827.0,33.9561,33.9651,33.9293,33.9383,11827.0
2021-10-15 12:20:00,37.94,37.94,37.9,37.91,11374.0,33.9293,33.9293,33.8935,33.9025,11374.0
2021-10-15 12:25:00,37.91,37.93,37.89,37.9,13135.0,33.9025,33.9204,33.8846,33.8935,13135.0
2021-10-15 12:30:00,37.9,37.94,37.89,37.92,10312.0,33.8935,33.9293,33.8846,33.9114,10312.0
2021-10-15 12:35:00,37.91,37.95,37.91,37.94,9428.0,33.9025,33.9383,33.9025,33.9293,9428.0
2021-10-15 12:40:00,37.93,37.98,37.93,37.97,12712.0,33.9204,33.9651,33.9204,33.9561,12712.0
2021-10-15 12:45:00,37.97,37.97,37.94,37.95,8070.0,33.9561,33.9561,33.9293,33.9383,8070.0
2021-10-15 12:50:00,37.95,37.95,37.91,37.93,12675.0,33.9383,33.9383,33.9025,33.9204,12675.0
2021-10-15 12:55:00,37.93,37.94,37.91,37.91,6351.0,33.9204,33.9293,33.9025,33.9025,6351.0
2021-10-15 13:00:00,37.91,37.92,37.88,37.89,14152.0,33.9025,33.9114,33.8757,33.8846,14152.0
2021-10-15 13:05:00,37.9,37.93,37.89,37.92,19227.0,33.8935,33.9204,33.8846,33.9114,19227.0
2021-10-15 13:10:00,37.92,37.92,37.88,37.89,15101.0,33.9114,33.9114,33.8757,33.8846,15101.0
2021-10-15 13:15:00,37.88,37.91,37.84,37.9,26569.0,33.8757,33.9025,33.8399,33.8935,26569.0
2021-10-15 13:20:00,37.9,37.92,37.87,37.88,15144.0,33.8935,33.9114,33.8667,33.8757,15144.0
2021-10-15 13:25:00,37.88,37.91,37.88,37.9,15426.0,33.8757,33.9025,33.8757,33.8935,15426.0
2021-10-15 13:30:00,37.9,37.91,37.88,37.9,26732.0,33.8935,33.9025,33.8757,33.8935,26732.0
2021-10-15 13:35:00,37.89,37.93,37.88,37.91,17341.0,33.8846,33.9204,33.8757,33.9025,17341.0
2021-10-15 13:40:00,37.92,37.95,37.89,37.94,17689.0,33.9114,33.9383,33.8846,33.9293,17689.0
2021-10-15 13:45:00,37.95,37.98,37.94,37.98,7882.0,33.9383,33.9651,33.9293,33.9651,7882.0
2021-10-15 13:50:00,37.98,38.0,37.98,38.0,8539.0,33.9651,33.983,33.9651,33.983,8539.0
2021-10-15 13:55:00,38.0,38.0,37.94,37.96,27609.0,33.983,33.983,33.9293,33.9472,27609.0
2021-10-15 14:00:00,37.97,37.99,37.95,37.99,24066.0,33.9561,33.974,33.9383,33.974,24066.0
2021-10-15 14:05:00,37.99,38.01,37.97,38.01,13417.0,33.974,33.9919,33.9561,33.9919,13417.0
2021-10-15 14:10:00,38.01,38.02,37.99,38.0,19301.0,33.9919,34.0009,33.974,33.983,19301.0
2021-10-15 14:15:00,38.0,38.0,37.98,38.0,10911.0,33.983,33.983,33.9651,33.983,10911.0
2021-10-15 14:20:00,38.0,38.03,37.99,38.03,13686.0,33.983,34.0098,33.974,34.0098,13686.0
2021-10-15 14:25:00,38.03,38.05,38.01,38.02,37757.0,34.0098,34.0277,33.9919,34.0009,37757.0
2021-10-15 14:30:00,38.02,38.03,38.0,38.02,17727.0,34.0009,34.0098,33.983,34.0009,17727.0
2021-10-15 14:35:00,38.02,38.03,38.0,38.02,16130.0,34.0009,34.0098,33.983,34.0009,16130.0
2021-10-15 14:40:00,38.01,38.01,37.99,38.0,20324.0,33.9919,33.9919,33.974,33.983,20324.0
2021-10-15 14:45:00,38.01,38.01,37.96,37.98,15685.0,33.9919,33.9919,33.9472,33.9651,15685.0
2021-10-15 14:50:00,37.99,38.0,37.97,37.98,8686.0,33.974,33.983,33.9561,33.9651,8686.0
2021-10-15 14:55:00,37.98,38.02,37.97,38.02,23453.0,33.9651,34.0009,33.9561,34.0009,23453.0
2021-10-15 15:00:00,38.01,38.02,37.96,37.96,21904.0,33.9919,34.0009,33.9472,33.9472,21904.0
2021-10-15 15:05:00,37.97,37.98,37.94,37.95,18176.0,33.9561,33.9651,33.9293,33.9383,18176.0
2021-10-15 15:10:00,37.96,37.97,37.93,37.97,25410.0,33.9472,33.9561,33.9204,33.9561,25410.0
2021-10-15 15:15:00,37.97,37.99,37.94,37.95,24340.0,33.9561,33.974,33.9293,33.9383,24340.0
2021-10-15 15:20:00,37.95,37.96,37.9,37.91,21935.0,33.9383,33.9472,33.8935,33.9025,21935.0
2021-10-15 15:25:00,37.92,37.97,37.92,37.95,23269.0,33.9114,33.9561,33.9114,33.9383,23269.0
2021-10-15 15:30:00,37.95,37.95,37.88,37.91,26547.0,33.9383,33.9383,33.8757,33.9025,26547.0
2021-10-15 15:35:00,37.91,37.97,37.91,37.96,32116.0,33.9025,33.9561,33.9025,33.9472,32116.0
2021-10-15 15:40:00,37.96,37.97,37.9,37.91,55187.0,33.9472,33.9561,33.8935,33.9025,55187.0
2021-10-15 15:45:00,37.9,37.91,37.88,37.88,45264.0,33.8935,33.9025,33.8757,33.8757,45264.0
2021-10-15 15:50:00,37.89,37.94,37.85,37.91,111205.0,33.8846,33.9293,33.8488,33.9025,111205.0
2021-10-15 15:55:00,37.91,37.97,37.9,37.95,210727.0,33.9025,33.9561,33.8935,33.9383,210727.0
2021-10-18 09:30:00,37.7,37.82,37.46,37.56,73601.0,33.7147,33.822,33.5,33.5895,73601.0
2021-10-18 09:35:00,37.53,37.54,37.43,37.5,17302.0,33.5627,33.5716,33.4732,33.5358,17302.0
2021-10-18 09:40:00,37.49,37.63,37.48,37.62,10970.0,33.5269,33.6521,33.5179,33.6431,10970.0
2021-10-18 09:45:00,37.63,37.83,37.63,37.79,39066.0,33.6521,33.8309,33.6521,33.7952,39066.0
2021-10-18 09:50:00,37.81,37.88,37.79,37.87,20741.0,33.8131,33.8757,33.7952,33.8667,20741.0
2021-10-18 09:55:00,37.89,37.93,37.89,37.92,16924.0,33.8846,33.9204,33.8846,33.9114,16924.0
2021-10-18 10:00:00,37.93,37.98,37.89,37.89,39640.0,33.9204,33.9651,33.8846,33.8846,39640.0
2021-10-18 10:05:00,37.89,37.9,37.83,37.87,8533.0,33.8846,33.8935,33.8309,33.8667,8533.0
2021-10-18 10:10:00,37.87,37.88,37.83,37.87,8537.0,33.8667,33.8757,33.8309,33.8667,8537.0
2021-10-18 10:15:00,37.87,37.87,37.84,37.87,5655.0,33.8667,33.8667,33.8399,33.8667,5655.0
2021-10-18 10:20:00,37.86,37.9,37.84,37.89,5061.0,33.8578,33.8935,33.8399,33.8846,5061.0
2021-10-18 10:25:00,37.89,37.93,37.88,37.9,9538.0,33.8846,33.9204,33.8757,33.8935,9538.0
2021-10-18 10:30:00,37.91,37.91,37.83,37.86,38487.0,33.9025,33.9025,33.8309,33.8578,38487.0
2021-10-18 10:35:00,37.87,37.9,37.84,37.89,12133.0,33.8667,33.8935,33.8399,33.8846,12133.0
2021-10-18 10:40:00,37.89,37.97,37.89,37.95,11319.0,33.8846,33.9561,33.8846,33.9383,11319.0
2021-10-18 10:45:00,37.95,37.98,37.92,37.96,12762.0,33.9383,33.9651,33.9114,33.9472,12762.0
2021-10-18 10:50:00,37.95,37.95,37.87,37.88,5341.0,33.9383,33.9383,33.8667,33.8757,5341.0
2021-10-18 10:55:00,37.86,37.91,37.84,37.91,11215.0,33.8578,33.9025,33.8399,33.9025,11215.0
2021-10-18 11:00:00,37.92,37.93,37.89,37.92,14943.0,33.9114,33.9204,33.8846,33.9114,14943.0
2021-10-18 11:05:00,37.92,37.98,37.92,37.96,10109.0,33.9114,33.9651,33.9114,33.9472,10109.0
2021-10-18 11:10:00,37.96,37.98,37.94,37.95,21403.0,33.9472,33.9651,33.9293,33.9383,21403.0
2021-10-18 11:15:00,37.95,37.99,37.94,37.98,13045.0,33.9383,33.974,33.9293,33.9651,13045.0
2021-10-18 11:20:00,37.98,38.0,37.96,37.98,11890.0,33.9651,33.983,33.9472,33.9651,11890.0
2021-10-18 11:25:00,37.98,37.99,37.92,37.92,11013.0,33.9651,33.974,33.9114,33.9114,11013.0
2021-10-18 11:30:00,37.91,37.94,37.9,37.93,14707.0,33.9025,33.9293,33.8935,33.9204,14707.0
2021-10-18 11:35:00,37.94,37.94,37.88,37.93,9419.0,33.9293,33.9293,33.8757,33.9204,9419.0
2021-10-18 11:40:00,37.92,37.93,37.9,37.9,7612.0,33.9114,33.9204,33.8935,33.8935,7612.0
2021-10-18 11:45:00,37.91,37.94,37.9,37.94,14532.0,33.9025,33.9293,33.8935,33.9293,14532.0
2021-10-18 11:50:00,37.93,37.95,37.93,37.94,11880.0,33.9204,33.9383,33.9204,33.9293,11880.0
2021-10-18 11:55:00,37.94,37.97,37.94,37.96,13625.0,33.9293,33.9561,33.9293,33.9472,13625.0
2021-10-18 12:00:00,37.96,37.97,37.94,37.97,2627.0,33.9472,33.9561,33.9293,33.9561,2627.0
2021-10-18 12:05:00,37.97,37.99,37.96,37.97,6149.0,33.9561,33.974,33.9472,33.9561,6149.0
2021-10-18 12:10:00,37.97,38.0,37.97,37.99,8294.0,33.9561,33.983,33.9561,33.974,8294.0
2021-10-18 12:15:00,38.0,38.01,37.98,37.98,13893.0,33.983,33.9919,33.9651,33.9651,13893.0
2021-10-18 12:20:00,37.98,37.98,37.93,37.93,11578.0,33.9651,33.9651,33.9204,33.9204,11578.0
2021-10-18 12:25:00,37.93,37.94,37.9,37.92,6648.0,33.9204,33.9293,33.8935,33.9114,6648.0
2021-10-18 12:30:00,37.91,37.95,37.91,37.95,2824.0,33.9025,33.9383,33.9025,33.9383,2824.0
2021-10-18 12:35:00,37.95,37.96,37.88,37.88,13524.0,33.9383,33.9472,33.8757,33.8757,13524.0
2021-10-18 12:40:00,37.88,37.89,37.87,37.87,7459.0,33.8757,33.8846,33.8667,33.8667,7459.0
2021-10-18 12:45:00,37.88,37.88,37.86,37.87,3721.0,33.8757,33.8757,33.8578,33.8667,3721.0
2021-10-18 12:50:00,37.87,37.87,37.85,37.86,4098.0,33.8667,33.8667,33.8488,33.8578,4098.0
2021-10-18 12:55:00,37.86,37.86,37.84,37.86,5606.0,33.8578,33.8578,33.8399,33.8578,5606.0
2021-10-18 13:00:00,37.86,37.88,37.85,37.88,5700.0,33.8578,33.8757,33.8488,33.8757,5700.0
2021-10-18 13:05:00,37.87,37.87,37.85,37.86,4634.0,33.8667,33.8667,33.8488,33.8578,4634.0
2021-10-18 13:10:00,37.85,37.86,37.84,37.85,4253.0,33.8488,33.8578,33.8399,33.8488,4253.0
2021-10-18 13:15:00,37.85,37.85,37.82,37.83,6431.0,33.8488,33.8488,33.822,33.8309,6431.0
2021-10-18 13:20:00,37.83,37.84,37.82,37.84,9061.0,33.8309,33.8399,33.822,33.8399,9061.0
2021-10-18 13:25:00,37.84,37.85,37.83,37.83,6226.0,33.8399,33.8488,33.8309,33.8309,6226.0
2021-10-18 13:30:00,37.84,37.87,37.83,37.85,7664.0,33.8399,33.8667,33.8309,33.8488,7664.0
2021-10-18 13:35:00,37.84,37.85,37.82,37.84,4636.0,33.8399,33.8488,33.822,33.8399,4636.0
2021-10-18 13:40:00,37.83,37.83,37.81,37.82,4840.0,33.8309,33.8309,33.8131,33.822,4840.0
2021-10-18 13:45:00,37.83,37.85,37.82,37.84,8144.0,33.8309,33.8488,33.822,33.8399,8144.0
2021-10-18 13:50:00,37.84,37.88,37.83,37.83,32456.0,33.8399,33.8757,33.8309,33.8309,32456.0
2021-10-18 13:55:00,37.82,37.83,37.8,37.8,5762.0,33.822,33.8309,33.8041,33.8041,5762.0
2021-10-18 14:00:00,37.79,37.8,37.77,37.8,11602.0,33.7952,33.8041,33.7773,33.8041,11602.0
2021-10-18 14:05:00,37.8,37.81,37.79,37.81,7438.0,33.8041,33.8131,33.7952,33.8131,7438.0
2021-10-18 14:10:00,37.8,37.82,37.78,37.78,14885.0,33.8041,33.822,33.7862,33.7862,14885.0
2021-10-18 14:15:00,37.77,37.8,37.75,37.8,8376.0,33.7773,33.8041,33.7594,33.8041,8376.0
2021-10-18 14:20:00,37.8,37.8,37.78,37.79,8246.0,33.8041,33.8041,33.7862,33.7952,8246.0
2021-10-18 14:25:00,37.78,37.81,37.76,37.81,8162.0,33.7862,33.8131,33.7683,33.8131,8162.0
2021-10-18 14:30:00,37.81,37.82,37.77,37.79,12858.0,33.8131,33.822,33.7773,33.7952,12858.0
2021-10-18 14:35:00,37.78,37.78,37.76,37.77,7228.0,33.7862,33.7862,33.7683,33.7773,7228.0
2021-10-18 14:40:00,37.78,37.81,37.77,37.79,17385.0,33.7862,33.8131,33.7773,33.7952,17385.0
2021-10-18 14:45:00,37.79,37.81,37.78,37.8,4511.0,33.7952,33.8131,33.7862,33.8041,4511.0
2021-10-18 14:50:00,37.81,37.82,37.8,37.82,14545.0,33.8131,33.822,33.8041,33.822,14545.0
2021-10-18 14:55:00,37.82,37.83,37.8,37.81,11266.0,33.822,33.8309,33.8041,33.8131,11266.0
2021-10-18 15:00:00,37.81,37.82,37.78,37.8,8964.0,33.8131,33.822,33.7862,33.8041,8964.0
2021-10-18 15:05:00,37.8,37.81,37.76,37.77,9688.0,33.8041,33.8131,33.7683,33.7773,9688.0
2021-10-18 15:10:00,37.77,37.82,37.77,37.77,10742.0,33.7773,33.822,33.7773,33.7773,10742.0
2021-10-18 15:15:00,37.77,37.81,37.77,37.8,27176.0,33.7773,33.8131,33.7773,33.8041,27176.0
2021-10-18 15:20:00,37.8,37.83,37.79,37.79,13056.0,33.8041,33.8309,33.7952,33.7952,13056.0
2021-10-18 15:25:00,37.8,37.8,37.75,37.79,28235.0,33.8041,33.8041,33.7594,33.7952,28235.0
2021-10-18 15:30:00,37.79,37.81,37.76,37.77,28072.0,33.7952,33.8131,33.7683,33.7773,28072.0
2021-10-18 15:35:00,37.76,37.76,37.72,37.76,45399.0,33.7683,33.7683,33.7326,33.7683,45399.0
2021-10-18 15:40:00,37.76,37.76,37.7,37.7,29416.0,33.7683,33.7683,33.7147,33.7147,29416.0
2021-10-18 15:45:00,37.7,37.83,37.7,37.8,162376.0,33.7147,33.8309,33.7147,33.8041,162376.0
2021-10-18 15:50:00,37.81,37.85,37.78,37.84,103495.0,33.8131,33.8488,33.7862,33.8399,103495.0
2021-10-18 15:55:00,37.84,37.86,37.81,37.82,232172.0,33.8399,33.8578,33.8131,33.822,232172.0
2021-10-19 09:30:00,38.06,38.19,37.92,38.02,68155.0,34.0366,34.1529,33.9114,34.0009,68155.0
2021-10-19 09:35:00,38.02,38.02,37.9,37.93,7449.0,34.0009,34.0009,33.8935,33.9204,7449.0
2021-10-19 09:40:00,37.94,38.04,37.94,37.96,22621.0,33.9293,34.0187,33.9293,33.9472,22621.0
2021-10-19 09:45:00,37.96,37.99,37.82,37.83,38880.0,33.9472,33.974,33.822,33.8309,38880.0
2021-10-19 09:50:00,37.83,37.95,37.83,37.93,25364.0,33.8309,33.9383,33.8309,33.9204,25364.0
2021-10-19 09:55:00,37.94,37.95,37.84,37.84,34108.0,33.9293,33.9383,33.8399,33.8399,34108.0
2021-10-19 10:00:00,37.85,37.94,37.85,37.89,28252.0,33.8488,33.9293,33.8488,33.8846,28252.0
2021-10-19 10:05:00,37.89,37.91,37.86,37.88,17662.0,33.8846,33.9025,33.8578,33.8757,17662.0
2021-10-19 10:10:00,37.88,37.91,37.86,37.87,24063.0,33.8757,33.9025,33.8578,33.8667,24063.0
2021-10-19 10:15:00,37.88,37.95,37.88,37.95,17785.0,33.8757,33.9383,33.8757,33.9383,17785.0
2021-10-19 10:20:00,37.94,37.94,37.82,37.84,36522.0,33.9293,33.9293,33.822,33.8399,36522.0
2021-10-19 10:25:00,37.84,37.88,37.82,37.87,25078.0,33.8399,33.8757,33.822,33.8667,25078.0
2021-10-19 10:30:00,37.86,37.86,37.77,37.79,21814.0,33.8578,33.8578,33.7773,33.7952,21814.0
2021-10-19 10:35:00,37.79,37.8,37.72,37.73,35032.0,33.7952,33.8041,33.7326,33.7415,35032.0
2021-10-19 10:40:00,37.72,37.81,37.72,37.78,13378.0,33.7326,33.8131,33.7326,33.7862,13378.0
2021-10-19 10:45:00,37.78,37.82,37.75,37.8,16757.0,33.7862,33.822,33.7594,33.8041,16757.0
2021-10-19 10:50:00,37.81,37.82,37.76,37.79,23256.0,33.8131,33.822,33.7683,33.7952,23256.0
2021-10-19 10:55:00,37.79,37.82,37.78,37.8,15918.0,33.7952,33.822,33.7862,33.8041,15918.0
2021-10-19 11:00:00,37.8,37.88,37.8,37.88,12631.0,33.8041,33.8757,33.8041,33.8757,12631.0
2021-10-19 11:05:00,37.87,37.87,37.83,37.83,10373.0,33.8667,33.8667,33.8309,33.8309,10373.0
2021-10-19 11:10:00,37.83,37.87,37.82,37.87,10668.0,33.8309,33.8667,33.822,33.8667,10668.0
2021-10-19 11:15:00,37.88,37.92,37.87,37.91,11567.0,33.8757,33.9114,33.8667,33.9025,11567.0
2021-10-19 11:20:00,37.91,37.92,37.86,37.87,10595.0,33.9025,33.9114,33.8578,33.8667,10595.0
2021-10-19 11:25:00,37.87,37.87,37.84,37.87,6973.0,33.8667,33.8667,33.8399,33.8667,6973.0
2021-10-19 11:30:00,37.86,37.91,37.85,37.86,10616.0,33.8578,33.9025,33.8488,33.8578,10616.0
2021-10-19 11:35:00,37.85,37.89,37.85,37.88,16679.0,33.8488,33.8846,33.8488,33.8757,16679.0
2021-10-19 11:40:00,37.87,37.9,37.86,37.89,33873.0,33.8667,33.8935,33.8578,33.8846,33873.0
2021-10-19 11:45:00,37.89,37.89,37.86,37.86,12347.0,33.8846,33.8846,33.8578,33.8578,12347.0
2021-10-19 11:50:00,37.86,37.92,37.85,37.91,32242.0,33.8578,33.9114,33.8488,33.9025,32242.0
2021-10-19 11:55:00,37.91,37.94,37.9,37.93,9409.0,33.9025,33.9293,33.8935,33.9204,9409.0
2021-10-19 12:00:00,37.93,37.93,37.9,37.93,12797.0,33.9204,33.9204,33.8935,33.9204,12797.0
2021-10-19 12:05:00,37.93,37.94,37.92,37.93,9999.0,33.9204,33.9293,33.9114,33.9204,9999.0
2021-10-19 12:10:00,37.93,37.97,37.91,37.97,6399.0,33.9204,33.9561,33.9025,33.9561,6399.0
2021-10-19 12:15:00,37.97,37.97,37.92,37.92,15420.0,33.9561,33.9561,33.9114,33.9114,15420.0
2021-10-19 12:20:00,37.91,37.92,37.9,37.9,7198.0,33.9025,33.9114,33.8935,33.8935,7198.0
2021-10-19 12:25:00,37.9,37.93,37.9,37.91,22290.0,33.8935,33.9204,33.8935,33.9025,22290.0
2021-10-19 12:30:00,37.91,37.93,37.91,37.93,4332.0,33.9025,33.9204,33.9025,33.9204,4332.0
2021-10-19 12:35:00,37.93,37.95,37.92,37.95,6755.0,33.9204,33.9383,33.9114,33.9383,6755.0
2021-10-19 12:40:00,37.95,37.97,37.94,37.97,10839.0,33.9383,33.9561,33.9293,33.9561,10839.0
2021-10-19 12:45:00,37.97,37.98,37.96,37.97,16934.0,33.9561,33.9651,33.9472,33.9561,16934.0
2021-10-19 12:50:00,37.96,37.98,37.94,37.98,13676.0,33.9472,33.9651,33.9293,33.9651,13676.0
2021-10-19 12:55:00,37.98,38.01,37.98,38.0,11202.0,33.9651,33.9919,33.9651,33.983,11202.0
2021-10-19 13:00:00,38.0,38.01,37.96,37.98,10502.0,33.983,33.9919,33.9472,33.9651,10502.0
2021-10-19 13:05:00,37.98,38.0,37.96,37.98,10205.0,33.9651,33.983,33.9472,33.9651,10205.0
2021-10-19 13:10:00,37.99,37.99,37.97,37.99,13098.0,33.974,33.974,33.9561,33.974,13098.0
2021-10-19 13:15:00,37.98,37.99,37.97,37.98,8410.0,33.9651,33.974,33.9561,33.9651,8410.0
2021-10-19 13:20:00,37.98,37.99,37.95,37.97,16544.0,33.9651,33.974,33.9383,33.9561,16544.0
2021-10-19 13:25:00,37.96,37.96,37.94,37.94,8554.0,33.9472,33.9472,33.9293,33.9293,8554.0
2021-10-19 13:30:00,37.94,37.95,37.93,37.95,12054.0,33.9293,33.9383,33.9204,33.9383,12054.0
2021-10-19 13:35:00,37.95,37.99,37.92,37.98,83413.0,33.9383,33.974,33.9114,33.9651,83413.0
2021-10-19 13:40:00,37.98,38.0,37.96,38.0,8739.0,33.9651,33.983,33.9472,33.983,8739.0
2021-10-19 13:45:00,37.99,38.01,37.98,37.98,12910.0,33.974,33.9919,33.9651,33.9651,12910.0
2021-10-19 13:50:00,37.98,37.98,37.96,37.97,11379.0,33.9651,33.9651,33.9472,33.9561,11379.0
2021-10-19 13:55:00,37.98,38.02,37.96,38.01,37175.0,33.9651,34.0009,33.9472,33.9919,37175.0
2021-10-19 14:00:00,38.01,38.02,37.95,37.95,19525.0,33.9919,34.0009,33.9383,33.9383,19525.0
2021-10-19 14:05:00,37.96,37.98,37.96,37.97,8506.0,33.9472,33.9651,33.9472,33.9561,8506.0
2021-10-19 14:10:00,37.96,37.98,37.96,37.96,8954.0,33.9472,33.9651,33.9472,33.9472,8954.0
2021-10-19 14:15:00,37.96,37.96,37.93,37.93,8931.0,33.9472,33.9472,33.9204,33.9204,8931.0
2021-10-19 14:20:00,37.93,37.93,37.89,37.9,11508.0,33.9204,33.9204,33.8846,33.8935,11508.0
2021-10-19 14:25:00,37.9,37.9,37.87,37.88,8536.0,33.8935,33.8935,33.8667,33.8757,8536.0
2021-10-19 14:30:00,37.87,37.89,37.81,37.84,27272.0,33.8667,33.8846,33.8131,33.8399,27272.0
2021-10-19 14:35:00,37.84,37.85,37.82,37.82,14967.0,33.8399,33.8488,33.822,33.822,14967.0
2021-10-19 14:40:00,37.83,37.85,37.82,37.84,22170.0,33.8309,33.8488,33.822,33.8399,22170.0
2021-10-19 14:45:00,37.84,37.9,37.83,37.9,26366.0,33.8399,33.8935,33.8309,33.8935,26366.0
2021-10-19 14:50:00,37.9,37.93,37.9,37.93,20394.0,33.8935,33.9204,33.8935,33.9204,20394.0
2021-10-19 14:55:00,37.93,37.95,37.91,37.91,26309.0,33.9204,33.9383,33.9025,33.9025,26309.0
2021-10-19 15:00:00,37.91,37.94,37.9,37.93,11012.0,33.9025,33.9293,33.8935,33.9204,11012.0
2021-10-19 15:05:00,37.94,37.94,37.92,37.94,16448.0,33.9293,33.9293,33.9114,33.9293,16448.0
2021-10-19 15:10:00,37.93,37.94,37.9,37.94,29756.0,33.9204,33.9293,33.8935,33.9293,29756.0
2021-10-19 15:15:00,37.93,37.97,37.93,37.96,47929.0,33.9204,33.9561,33.9204,33.9472,47929.0
2021-10-19 15:20:00,37.95,37.96,37.92,37.93,18460.0,33.9383,33.9472,33.9114,33.9204,18460.0
2021-10-19 15:25:00,37.93,37.96,37.92,37.96,54960.0,33.9204,33.9472,33.9114,33.9472,54960.0
2021-10-19 15:30:00,37.95,37.96,37.89,37.9,23984.0,33.9383,33.9472,33.8846,33.8935,23984.0
2021-10-19 15:35:00,37.9,37.91,37.88,37.91,24731.0,33.8935,33.9025,33.8757,33.9025,24731.0
2021-10-19 15:40:00,37.91,37.91,37.88,37.89,37568.0,33.9025,33.9025,33.8757,33.8846,37568.0
2021-10-19 15:45:00,37.89,37.93,37.87,37.91,57446.0,33.8846,33.9204,33.8667,33.9025,57446.0
2021-10-19 15:50:00,37.91,37.92,37.87,37.91,75920.0,33.9025,33.9114,33.8667,33.9025,75920.0
2021-10-19 15:55:00,37.9,37.95,37.9,37.91,182244.0,33.8935,33.9383,33.8935,33.9025,182244.0
2021-10-20 09:30:00,38.01,38.04,37.94,37.96,41024.0,33.9919,34.0187,33.9293,33.9472,41024.0
2021-10-20 09:35:00,37.97,38.05,37.91,37.91,11054.0,33.9561,34.0277,33.9025,33.9025,11054.0
2021-10-20 09:40:00,37.91,37.97,37.86,37.95,28220.0,33.9025,33.9561,33.8578,33.9383,28220.0
2021-10-20 09:45:00,37.95,38.01,37.92,38.01,31826.0,33.9383,33.9919,33.9114,33.9919,31826.0
2021-10-20 09:50:00,38.02,38.04,37.94,38.02,35880.0,34.0009,34.0187,33.9293,34.0009,35880.0
2021-10-20 09:55:00,38.03,38.07,38.0,38.05,44314.0,34.0098,34.0456,33.983,34.0277,44314.0
2021-10-20 10:00:00,38.04,38.13,38.01,38.13,19893.0,34.0187,34.0992,33.9919,34.0992,19893.0
2021-10-20 10:05:00,38.14,38.15,38.09,38.12,13248.0,34.1082,34.1171,34.0635,34.0903,13248.0
2021-10-20 10:10:00,38.12,38.19,38.12,38.17,17047.0,34.0903,34.1529,34.0903,34.135,17047.0
2021-10-20 10:15:00,38.17,38.19,38.13,38.19,22575.0,34.135,34.1529,34.0992,34.1529,22575.0
2021-10-20 10:20:00,38.19,38.23,38.18,38.22,25114.0,34.1529,34.1887,34.1439,34.1797,25114.0
2021-10-20 10:25:00,38.22,38.24,38.22,38.24,11673.0,34.1797,34.1976,34.1797,34.1976,11673.0
2021-10-20 10:30:00,38.24,38.26,38.2,38.26,16390.0,34.1976,34.2155,34.1618,34.2155,16390.0
2021-10-20 10:35:00,38.26,38.26,38.2,38.2,15319.0,34.2155,34.2155,34.1618,34.1618,15319.0
2021-10-20 10:40:00,38.21,38.25,38.21,38.22,12936.0,34.1708,34.2065,34.1708,34.1797,12936.0
2021-10-20 10:45:00,38.22,38.28,38.22,38.23,25143.0,34.1797,34.2334,34.1797,34.1887,25143.0
2021-10-20 10:50:00,38.24,38.27,38.24,38.25,10029.0,34.1976,34.2244,34.1976,34.2065,10029.0
2021-10-20 10:55:00,38.24,38.25,38.19,38.2,15081.0,34.1976,34.2065,34.1529,34.1618,15081.0
2021-10-20 11:00:00,38.2,38.28,38.19,38.22,27999.0,34.1618,34.2334,34.1529,34.1797,27999.0
2021-10-20 11:05:00,38.22,38.26,38.22,38.26,8395.0,34.1797,34.2155,34.1797,34.2155,8395.0
2021-10-20 11:10:00,38.25,38.28,38.24,38.26,16760.0,34.2065,34.2334,34.1976,34.2155,16760.0
2021-10-20 11:15:00,38.26,38.28,38.24,38.27,28105.0,34.2155,34.2334,34.1976,34.2244,28105.0
2021-10-20 11:20:00,38.28,38.29,38.24,38.24,9341.0,34.2334,34.2423,34.1976,34.1976,9341.0
2021-10-20 11:25:00,38.24,38.27,38.24,38.27,15257.0,34.1976,34.2244,34.1976,34.2244,15257.0
2021-10-20 11:30:00,38.27,38.29,38.23,38.27,14191.0,34.2244,34.2423,34.1887,34.2244,14191.0
2021-10-20 11:35:00,38.28,38.33,38.28,38.32,21609.0,34.2334,34.2781,34.2334,34.2691,21609.0
2021-10-20 11:40:00,38.32,38.35,38.29,38.3,9234.0,34.2691,34.296,34.2423,34.2513,9234.0
2021-10-20 11:45:00,38.3,38.34,38.3,38.32,9628.0,34.2513,34.287,34.2513,34.2691,9628.0
2021-10-20 11:50:00,38.32,38.35,38.32,38.34,5044.0,34.2691,34.296,34.2691,34.287,5044.0
2021-10-20 11:55:00,38.34,38.36,38.31,38.32,17361.0,34.287,34.3049,34.2602,34.2691,17361.0
2021-10-20 12:00:00,38.32,38.33,38.31,38.32,9381.0,34.2691,34.2781,34.2602,34.2691,9381.0
2021-10-20 12:05:00,38.32,38.32,38.29,38.3,37453.0,34.2691,34.2691,34.2423,34.2513,37453.0
2021-10-20 12:10:00,38.3,38.34,38.29,38.32,17662.0,34.2513,34.287,34.2423,34.2691,17662.0
2021-10-20 12:15:00,38.33,38.33,38.32,38.33,7889.0,34.2781,34.2781,34.2691,34.2781,7889.0
2021-10-20 12:20:00,38.33,38.36,38.3,38.34,20007.0,34.2781,34.3049,34.2513,34.287,20007.0
2021-10-20 12:25:00,38.35,38.35,38.34,38.34,4748.0,34.296,34.296,34.287,34.287,4748.0
2021-10-20 12:30:00,38.34,38.4,38.34,38.4,19132.0,34.287,34.3407,34.287,34.3407,19132.0
2021-10-20 12:35:00,38.39,38.41,38.38,38.4,6246.0,34.3317,34.3496,34.3228,34.3407,6246.0
2021-10-20 12:40:00,38.41,38.44,38.4,38.41,14617.0,34.3496,34.3765,34.3407,34.3496,14617.0
2021-10-20 12:45:00,38.4,38.42,38.39,38.41,12861.0,34.3407,34.3586,34.3317,34.3496,12861.0
2021-10-20 12:50:00,38.41,38.41,38.38,38.38,9793.0,34.3496,34.3496,34.3228,34.3228,9793.0
2021-10-20 12:55:00,38.38,38.4,38.38,38.4,10085.0,34.3228,34.3407,34.3228,34.3407,10085.0
2021-10-20 13:00:00,38.4,38.4,38.34,38.36,14907.0,34.3407,34.3407,34.287,34.3049,14907.0
2021-10-20 13:05:00,38.37,38.37,38.34,38.36,11488.0,34.3139,34.3139,34.287,34.3049,11488.0
2021-10-20 13:10:00,38.35,38.37,38.33,38.34,13414.0,34.296,34.3139,34.2781,34.287,13414.0
2021-10-20 13:15:00,38.34,38.35,38.29,38.3,9907.0,34.287,34.296,34.2423,34.2513,9907.0
2021-10-20 13:20:00,38.3,38.32,38.27,38.32,10677.0,34.2513,34.2691,34.2244,34.2691,10677.0
2021-10-20 13:25:00,38.31,38.36,38.31,38.36,10960.0,34.2602,34.3049,34.2602,34.3049,10960.0
2021-10-20 13:30:00,38.35,38.36,38.32,38.34,7411.0,34.296,34.3049,34.2691,34.287,7411.0
2021-10-20 13:35:00,38.34,38.37,38.34,38.35,7497.0,34.287,34.3139,34.287,34.296,7497.0
2021-10-20 13:40:00,38.36,38.36,38.32,38.36,13684.0,34.3049,34.3049,34.2691,34.3049,13684.0
2021-10-20 13:45:00,38.36,38.37,38.35,38.37,11521.0,34.3049,34.3139,34.296,34.3139,11521.0
2021-10-20 13:50:00,38.37,38.39,38.36,38.39,17397.0,34.3139,34.3317,34.3049,34.3317,17397.0
2021-10-20 13:55:00,38.39,38.41,38.38,38.41,97464.0,34.3317,34.3496,34.3228,34.3496,97464.0
2021-10-20 14:00:00,38.41,38.46,38.4,38.45,21888.0,34.3496,34.3943,34.3407,34.3854,21888.0
2021-10-20 14:05:00,38.45,38.5,38.45,38.5,14917.0,34.3854,34.4301,34.3854,34.4301,14917.0
2021-10-20 14:10:00,38.49,38.5,38.48,38.48,9825.0,34.4212,34.4301,34.4122,34.4122,9825.0
2021-10-20 14:15:00,38.48,38.51,38.48,38.48,20352.0,34.4122,34.4391,34.4122,34.4122,20352.0
2021-10-20 14:20:00,38.48,38.49,38.42,38.44,24299.0,34.4122,34.4212,34.3586,34.3765,24299.0
2021-10-20 14:25:00,38.44,38.49,38.44,38.48,7924.0,34.3765,34.4212,34.3765,34.4122,7924.0
2021-10-20 14:30:00,38.48,38.5,38.45,38.45,19643.0,34.4122,34.4301,34.3854,34.3854,19643.0
2021-10-20 14:35:00,38.45,38.48,38.45,38.48,16746.0,34.3854,34.4122,34.3854,34.4122,16746.0
2021-10-20 14:40:00,38.48,38.49,38.43,38.43,13852.0,34.4122,34.4212,34.3675,34.3675,13852.0
2021-10-20 14:45:00,38.43,38.46,38.43,38.45,21319.0,34.3675,34.3943,34.3675,34.3854,21319.0
2021-10-20 14:50:00,38.45,38.48,38.44,38.48,17804.0,34.3854,34.4122,34.3765,34.4122,17804.0
2021-10-20 14:55:00,38.48,38.48,38.45,38.45,12817.0,34.4122,34.4122,34.3854,34.3854,12817.0
2021-10-20 15:00:00,38.46,38.48,38.44,38.45,15036.0,34.3943,34.4122,34.3765,34.3854,15036.0
2021-10-20 15:05:00,38.45,38.47,38.44,38.45,10412.0,34.3854,34.4033,34.3765,34.3854,10412.0
2021-10-20 15:10:00,38.45,38.46,38.42,38.43,39280.0,34.3854,34.3943,34.3586,34.3675,39280.0
2021-10-20 15:15:00,38.43,38.44,38.39,38.43,26009.0,34.3675,34.3765,34.3317,34.3675,26009.0
2021-10-20 15:20:00,38.43,38.44,38.39,38.4,46995.0,34.3675,34.3765,34.3317,34.3407,46995.0
2021-10-20 15:25:00,38.39,38.39,38.32,38.32,45044.0,34.3317,34.3317,34.2691,34.2691,45044.0
2021-10-20 15:30:00,38.33,38.35,38.31,38.35,37143.0,34.2781,34.296,34.2602,34.296,37143.0
2021-10-20 15:35:00,38.34,38.35,38.24,38.25,25756.0,34.287,34.296,34.1976,34.2065,25756.0
2021-10-20 15:40:00,38.26,38.33,38.25,38.32,52585.0,34.2155,34.2781,34.2065,34.2691,52585.0
2021-10-20 15:45:00,38.32,38.34,38.26,38.27,55833.0,34.2691,34.287,34.2155,34.2244,55833.0
2021-10-20 15:50:00,38.26,38.28,38.24,38.27,96923.0,34.2155,34.2334,34.1976,34.2244,96923.0
2021-10-20 15:55:00,38.27,38.33,38.24,38.33,171586.0,34.2244,34.2781,34.1976,34.2781,171586.0
2021-10-21 09:30:00,38.13,38.17,38.06,38.1,44264.0,34.0992,34.135,34.0366,34.0724,44264.0
2021-10-21 09:35:00,38.1,38.16,38.06,38.14,19721.0,34.0724,34.1261,34.0366,34.1082,19721.0
2021-10-21 09:40:00,38.14,38.19,38.1,38.18,18421.0,34.1082,34.1529,34.0724,34.1439,18421.0
2021-10-21 09:45:00,38.18,38.21,38.15,38.17,13640.0,34.1439,34.1708,34.1171,34.135,13640.0
2021-10-21 09:50:00,38.17,38.22,38.16,38.18,11447.0,34.135,34.1797,34.1261,34.1439,11447.0
2021-10-21 09:55:00,38.18,38.21,38.17,38.21,17583.0,34.1439,34.1708,34.135,34.1708,17583.0
2021-10-21 10:00:00,38.22,38.24,38.18,38.23,14547.0,34.1797,34.1976,34.1439,34.1887,14547.0
2021-10-21 10:05:00,38.24,38.28,38.22,38.27,14450.0,34.1976,34.2334,34.1797,34.2244,14450.0
2021-10-21 10:10:00,38.27,38.27,38.23,38.25,13682.0,34.2244,34.2244,34.1887,34.2065,13682.0
2021-10-21 10:15:00,38.26,38.26,38.19,38.23,18240.0,34.2155,34.2155,34.1529,34.1887,18240.0
2021-10-21 10:20:00,38.22,38.22,38.18,38.21,15310.0,34.1797,34.1797,34.1439,34.1708,15310.0
2021-10-21 10:25:00,38.21,38.25,38.16,38.23,21437.0,34.1708,34.2065,34.1261,34.1887,21437.0
2021-10-21 10:30:00,38.24,38.26,38.22,38.23,13009.0,34.1976,34.2155,34.1797,34.1887,13009.0
2021-10-21 10:35:00,38.25,38.26,38.2,38.2,8395.0,34.2065,34.2155,34.1618,34.1618,8395.0
2021-10-21 10:40:00,38.2,38.22,38.19,38.22,5845.0,34.1618,34.1797,34.1529,34.1797,5845.0
2021-10-21 10:45:00,38.22,38.27,38.21,38.25,18905.0,34.1797,34.2244,34.1708,34.2065,18905.0
2021-10-21 10:50:00,38.25,38.26,38.22,38.22,13675.0,34.2065,34.2155,34.1797,34.1797,13675.0
2021-10-21 10:55:00,38.23,38.26,38.22,38.25,22701.0,34.1887,34.2155,34.1797,34.2065,22701.0
2021-10-21 11:00:00,38.25,38.28,38.24,38.25,24437.0,34.2065,34.2334,34.1976,34.2065,24437.0
2021-10-21 11:05:00,38.25,38.25,38.22,38.23,18714.0,34.2065,34.2065,34.1797,34.1887,18714.0
2021-10-21 11:10:00,38.23,38.26,38.23,38.25,15897.0,34.1887,34.2155,34.1887,34.2065,15897.0
2021-10-21 11:15:00,38.25,38.25,38.13,38.13,33222.0,34.2065,34.2065,34.0992,34.0992,33222.0
2021-10-21 11:20:00,38.12,38.14,38.11,38.12,29222.0,34.0903,34.1082,34.0813,34.0903,29222.0
2021-10-21 11:25:00,38.11,38.13,38.09,38.1,27130.0,34.0813,34.0992,34.0635,34.0724,27130.0
2021-10-21 11:30:00,38.09,38.14,38.09,38.1,20838.0,34.0635,34.1082,34.0635,34.0724,20838.0
2021-10-21 11:35:00,38.09,38.09,38.01,38.02,18389.0,34.0635,34.0635,33.9919,34.0009,18389.0
2021-10-21 11:40:00,38.02,38.04,37.99,38.04,24074.0,34.0009,34.0187,33.974,34.0187,24074.0
2021-10-21 11:45:00,38.04,38.13,38.04,38.13,23201.0,34.0187,34.0992,34.0187,34.0992,23201.0
2021-10-21 11:50:00,38.13,38.14,38.1,38.11,10315.0,34.0992,34.1082,34.0724,34.0813,10315.0
2021-10-21 11:55:00,38.1,38.11,38.07,38.07,7748.0,34.0724,34.0813,34.0456,34.0456,7748.0
2021-10-21 12:00:00,38.07,38.16,38.07,38.16,15274.0,34.0456,34.1261,34.0456,34.1261,15274.0
2021-10-21 12:05:00,38.16,38.17,38.12,38.13,14821.0,34.1261,34.135,34.0903,34.0992,14821.0
2021-10-21 12:10:00,38.13,38.2,38.13,38.2,20350.0,34.0992,34.1618,34.0992,34.1618,20350.0
2021-10-21 12:15:00,38.2,38.22,38.18,38.2,25645.0,34.1618,34.1797,34.1439,34.1618,25645.0
2021-10-21 12:20:00,38.2,38.25,38.2,38.21,16450.0,34.1618,34.2065,34.1618,34.1708,16450.0
2021-10-21 12:25:00,38.21,38.24,38.19,38.21,15644.0,34.1708,34.1976,34.1529,34.1708,15644.0
2021-10-21 12:30:00,38.21,38.25,38.2,38.22,33661.0,34.1708,34.2065,34.1618,34.1797,33661.0
2021-10-21 12:35:00,38.22,38.23,38.2,38.23,42099.0,34.1797,34.1887,34.1618,34.1887,42099.0
2021-10-21 12:40:00,38.23,38.25,38.2,38.21,20100.0,34.1887,34.2065,34.1618,34.1708,20100.0
2021-10-21 12:45:00,38.2,38.23,38.19,38.22,19694.0,34.1618,34.1887,34.1529,34.1797,19694.0
2021-10-21 12:50:00,38.22,38.29,38.21,38.23,53895.0,34.1797,34.2423,34.1708,34.1887,53895.0
2021-10-21 12:55:00,38.22,38.22,38.17,38.18,28978.0,34.1797,34.1797,34.135,34.1439,28978.0
2021-10-21 13:00:00,38.18,38.2,38.16,38.2,19683.0,34.1439,34.1618,34.1261,34.1618,19683.0
2021-10-21 13:05:00,38.2,38.22,38.19,38.2,13623.0,34.1618,34.1797,34.1529,34.1618,13623.0
2021-10-21 13:10:00,38.21,38.22,38.19,38.2,11679.0,34.1708,34.1797,34.1529,34.1618,11679.0
2021-10-21 13:15:00,38.2,38.2,38.18,38.19,13603.0,34.1618,34.1618,34.1439,34.1529,13603.0
2021-10-21 13:20:00,38.2,38.26,38.19,38.23,19227.0,34.1618,34.2155,34.1529,34.1887,19227.0
2021-10-21 13:25:00,38.23,38.27,38.22,38.26,14406.0,34.1887,34.2244,34.1797,34.2155,14406.0
2021-10-21 13:30:00,38.26,38.3,38.25,38.3,14020.0,34.2155,34.2513,34.2065,34.2513,14020.0
2021-10-21 13:35:00,38.3,38.31,38.29,38.3,21508.0,34.2513,34.2602,34.2423,34.2513,21508.0
2021-10-21 13:40:00,38.3,38.3,38.27,38.28,11200.0,34.2513,34.2513,34.2244,34.2334,11200.0
2021-10-21 13:45:00,38.27,38.3,38.26,38.29,16597.0,34.2244,34.2513,34.2155,34.2423,16597.0
2021-10-21 13:50:00,38.29,38.29,38.24,38.24,19162.0,34.2423,34.2423,34.1976,34.1976,19162.0
2021-10-21 13:55:00,38.24,38.26,38.23,38.25,17190.0,34.1976,34.2155,34.1887,34.2065,17190.0
2021-10-21 14:00:00,38.25,38.26,38.23,38.24,18205.0,34.2065,34.2155,34.1887,34.1976,18205.0
2021-10-21 14:05:00,38.25,38.29,38.24,38.27,23945.0,34.2065,34.2423,34.1976,34.2244,23945.0
2021-10-21 14:10:00,38.27,38.29,38.26,38.27,24111.0,34.2244,34.2423,34.2155,34.2244,24111.0
2021-10-21 14:15:00,38.27,38.3,38.26,38.3,13840.0,34.2244,34.2513,34.2155,34.2513,13840.0
2021-10-21 14:20:00,38.29,38.3,38.26,38.27,16840.0,34.2423,34.2513,34.2155,34.2244,16840.0
2021-10-21 14:25:00,38.27,38.28,38.24,38.27,22599.0,34.2244,34.2334,34.1976,34.2244,22599.0
2021-10-21 14:30:00,38.27,38.29,38.27,38.28,13285.0,34.2244,34.2423,34.2244,34.2334,13285.0
2021-10-21 14:35:00,38.29,38.29,38.25,38.25,7688.0,34.2423,34.2423,34.2065,34.2065,7688.0
2021-10-21 14:40:00,38.26,38.26,38.24,38.26,14789.0,34.2155,34.2155,34.1976,34.2155,14789.0
2021-10-21 14:45:00,38.26,38.26,38.23,38.24,18083.0,34.2155,34.2155,34.1887,34.1976,18083.0
2021-10-21 14:50:00,38.25,38.27,38.23,38.27,16196.0,34.2065,34.2244,34.1887,34.2244,16196.0
2021-10-21 14:55:00,38.27,38.28,38.26,38.27,6732.0,34.2244,34.2334,34.2155,34.2244,6732.0
2021-10-21 15:00:00,38.28,38.32,38.24,38.28,78924.0,34.2334,34.2691,34.1976,34.2334,78924.0
2021-10-21 15:05:00,38.29,38.3,38.26,38.29,18968.0,34.2423,34.2513,34.2155,34.2423,18968.0
2021-10-21 15:10:00,38.29,38.36,38.27,38.33,41399.0,34.2423,34.3049,34.2244,34.2781,41399.0
2021-10-21 15:15:00,38.32,38.37,38.32,38.37,14608.0,34.2691,34.3139,34.2691,34.3139,14608.0
2021-10-21 15:20:00,38.37,38.42,38.36,38.41,14965.0,34.3139,34.3586,34.3049,34.3496,14965.0
2021-10-21 15:25:00,38.41,38.42,38.39,38.39,17382.0,34.3496,34.3586,34.3317,34.3317,17382.0
2021-10-21 15:30:00,38.4,38.43,38.39,38.43,33307.0,34.3407,34.3675,34.3317,34.3675,33307.0
2021-10-21 15:35:00,38.43,38.45,38.41,38.42,44594.0,34.3675,34.3854,34.3496,34.3586,44594.0
2021-10-21 15:40:00,38.41,38.42,38.37,38.4,38985.0,34.3496,34.3586,34.3139,34.3407,38985.0
2021-10-21 15:45:00,38.39,38.41,38.39,38.4,46499.0,34.3317,34.3496,34.3317,34.3407,46499.0
2021-10-21 15:50:00,38.4,38.48,38.35,38.47,100142.0,34.3407,34.4122,34.296,34.4033,100142.0
2021-10-21 15:55:00,38.47,38.49,38.45,38.45,186139.0,34.4033,34.4212,34.3854,34.3854,186139.0
2021-10-22 09:30:00,38.44,38.56,38.34,38.49,35755.0,34.3765,34.4838,34.287,34.4212,35755.0
2021-10-22 09:35:00,38.49,38.58,38.49,38.51,7246.0,34.4212,34.5017,34.4212,34.4391,7246.0
2021-10-22 09:40:00,38.53,38.56,38.5,38.56,23779.0,34.4569,34.4838,34.4301,34.4838,23779.0
2021-10-22 09:45:00,38.57,38.63,38.53,38.6,32269.0,34.4927,34.5464,34.4569,34.5195,32269.0
2021-10-22 09:50:00,38.58,38.64,38.55,38.62,14655.0,34.5017,34.5553,34.4748,34.5374,14655.0
2021-10-22 09:55:00,38.6,38.63,38.59,38.62,17020.0,34.5195,34.5464,34.5106,34.5374,17020.0
2021-10-22 10:00:00,38.62,38.65,38.57,38.57,19348.0,34.5374,34.5643,34.4927,34.4927,19348.0
2021-10-22 10:05:00,38.57,38.61,38.56,38.61,14554.0,34.4927,34.5285,34.4838,34.5285,14554.0
2021-10-22 10:10:00,38.61,38.63,38.55,38.55,22456.0,34.5285,34.5464,34.4748,34.4748,22456.0
2021-10-22 10:15:00,38.57,38.6,38.56,38.59,10379.0,34.4927,34.5195,34.4838,34.5106,10379.0
2021-10-22 10:20:00,38.58,38.58,38.53,38.55,11875.0,34.5017,34.5017,34.4569,34.4748,11875.0
2021-10-22 10:25:00,38.55,38.56,38.5,38.55,13780.0,34.4748,34.4838,34.4301,34.4748,13780.0
2021-10-22 10:30:00,38.55,38.56,38.49,38.51,20885.0,34.4748,34.4838,34.4212,34.4391,20885.0
2021-10-22 10:35:00,38.51,38.54,38.46,38.51,11421.0,34.4391,34.4659,34.3943,34.4391,11421.0
2021-10-22 10:40:00,38.51,38.55,38.49,38.49,6236.0,34.4391,34.4748,34.4212,34.4212,6236.0
2021-10-22 10:45:00,38.5,38.52,38.27,38.29,157489.0,34.4301,34.448,34.2244,34.2423,157489.0
2021-10-22 10:50:00,38.33,38.44,38.33,38.36,72836.0,34.2781,34.3765,34.2781,34.3049,72836.0
2021-10-22 10:55:00,38.37,38.37,38.29,38.31,11219.0,34.3139,34.3139,34.2423,34.2602,11219.0
2021-10-22 11:00:00,38.31,38.37,38.31,38.35,39903.0,34.2602,34.3139,34.2602,34.296,39903.0
2021-10-22 11:05:00,38.36,38.37,38.29,38.29,16551.0,34.3049,34.3139,34.2423,34.2423,16551.0
2021-10-22 11:10:00,38.29,38.29,38.23,38.23,13966.0,34.2423,34.2423,34.1887,34.1887,13966.0
2021-10-22 11:15:00,38.22,38.23,38.17,38.19,25453.0,34.1797,34.1887,34.135,34.1529,25453.0
2021-10-22 11:20:00,38.18,38.19,38.09,38.1,23267.0,34.1439,34.1529,34.0635,34.0724,23267.0
2021-10-22 11:25:00,38.1,38.11,38.04,38.04,24865.0,34.0724,34.0813,34.0187,34.0187,24865.0
2021-10-22 11:30:00,38.05,38.05,38.0,38.02,36954.0,34.0277,34.0277,33.983,34.0009,36954.0
2021-10-22 11:35:00,38.01,38.04,37.95,37.98,31785.0,33.9919,34.0187,33.9383,33.9651,31785.0
2021-10-22 11:40:00,37.97,38.01,37.93,38.0,40834.0,33.9561,33.9919,33.9204,33.983,40834.0
2021-10-22 11:45:00,37.99,38.02,37.97,37.98,32433.0,33.974,34.0009,33.9561,33.9651,32433.0
2021-10-22 11:50:00,37.98,38.03,37.97,38.02,45311.0,33.9651,34.0098,33.9561,34.0009,45311.0
2021-10-22 11:55:00,38.01,38.06,37.99,38.04,34334.0,33.9919,34.0366,33.974,34.0187,34334.0
2021-10-22 12:00:00,38.04,38.1,37.99,38.09,16127.0,34.0187,34.0724,33.974,34.0635,16127.0
2021-10-22 12:05:00,38.1,38.14,38.07,38.08,30836.0,34.0724,34.1082,34.0456,34.0545,30836.0
2021-10-22 12:10:00,38.08,38.11,38.05,38.1,12297.0,34.0545,34.0813,34.0277,34.0724,12297.0
2021-10-22 12:15:00,38.1,38.13,38.07,38.12,15707.0,34.0724,34.0992,34.0456,34.0903,15707.0
2021-10-22 12:20:00,38.12,38.12,38.08,38.12,10961.0,34.0903,34.0903,34.0545,34.0903,10961.0
2021-10-22 12:25:00,38.12,38.16,38.09,38.15,12186.0,34.0903,34.1261,34.0635,34.1171,12186.0
2021-10-22 12:30:00,38.15,38.16,38.14,38.15,7066.0,34.1171,34.1261,34.1082,34.1171,7066.0
2021-10-22 12:35:00,38.14,38.17,38.14,38.16,12427.0,34.1082,34.135,34.1082,34.1261,12427.0
2021-10-22 12:40:00,38.16,38.2,38.16,38.19,18651.0,34.1261,34.1618,34.1261,34.1529,18651.0
2021-10-22 12:45:00,38.19,38.21,38.17,38.2,11679.0,34.1529,34.1708,34.135,34.1618,11679.0
2021-10-22 12:50:00,38.2,38.23,38.19,38.2,23191.0,34.1618,34.1887,34.1529,34.1618,23191.0
2021-10-22 12:55:00,38.21,38.22,38.16,38.16,9735.0,34.1708,34.1797,34.1261,34.1261,9735.0
2021-10-22 13:00:00,38.16,38.18,38.14,38.15,16248.0,34.1261,34.1439,34.1082,34.1171,16248.0
2021-10-22 13:05:00,38.16,38.17,38.14,38.15,7080.0,34.1261,34.135,34.1082,34.1171,7080.0
2021-10-22 13:10:00,38.16,38.18,38.14,38.16,11413.0,34.1261,34.1439,34.1082,34.1261,11413.0
2021-10-22 13:15:00,38.15,38.18,38.14,38.18,17857.0,34.1171,34.1439,34.1082,34.1439,17857.0
2021-10-22 13:20:00,38.18,38.2,38.16,38.17,11362.0,34.1439,34.1618,34.1261,34.135,11362.0
2021-10-22 13:25:00,38.18,38.18,38.16,38.16,8755.0,34.1439,34.1439,34.1261,34.1261,8755.0
2021-10-22 13:30:00,38.17,38.2,38.15,38.2,16789.0,34.135,34.1618,34.1171,34.1618,16789.0
2021-10-22 13:35:00,38.2,38.22,38.18,38.19,9684.0,34.1618,34.1797,34.1439,34.1529,9684.0
2021-10-22 13:40:00,38.19,38.2,38.18,38.18,10478.0,34.1529,34.1618,34.1439,34.1439,10478.0
2021-10-22 13:45:00,38.19,38.2,38.16,38.16,11516.0,34.1529,34.1618,34.1261,34.1261,11516.0
2021-10-22 13:50:00,38.15,38.21,38.15,38.2,8135.0,34.1171,34.1708,34.1171,34.1618,8135.0
2021-10-22 13:55:00,38.2,38.21,38.15,38.15,19065.0,34.1618,34.1708,34.1171,34.1171,19065.0
2021-10-22 14:00:00,38.15,38.19,38.15,38.19,14563.0,34.1171,34.1529,34.1171,34.1529,14563.0
2021-10-22 14:05:00,38.18,38.19,38.15,38.16,23606.0,34.1439,34.1529,34.1171,34.1261,23606.0
2021-10-22 14:10:00,38.16,38.18,38.16,38.18,4098.0,34.1261,34.1439,34.1261,34.1439,4098.0
2021-10-22 14:15:00,38.18,38.21,38.17,38.2,27477.0,34.1439,34.1708,34.135,34.1618,27477.0
2021-10-22 14:20:00,38.2,38.22,38.19,38.22,7879.0,34.1618,34.1797,34.1529,34.1797,7879.0
2021-10-22 14:25:00,38.22,38.25,38.21,38.25,11733.0,34.1797,34.2065,34.1708,34.2065,11733.0
2021-10-22 14:30:00,38.25,38.3,38.24,38.3,20943.0,34.2065,34.2513,34.1976,34.2513,20943.0
2021-10-22 14:35:00,38.3,38.32,38.29,38.29,12143.0,34.2513,34.2691,34.2423,34.2423,12143.0
2021-10-22 14:40:00,38.3,38.3,38.26,38.27,12958.0,34.2513,34.2513,34.2155,34.2244,12958.0
2021-10-22 14:45:00,38.27,38.28,38.26,38.27,9790.0,34.2244,34.2334,34.2155,34.2244,9790.0
2021-10-22 14:50:00,38.27,38.28,38.26,38.27,17175.0,34.2244,34.2334,34.2155,34.2244,17175.0
2021-10-22 14:55:00,38.27,38.28,38.25,38.25,17346.0,34.2244,34.2334,34.2065,34.2065,17346.0
2021-10-22 15:00:00,38.25,38.26,38.21,38.22,20067.0,34.2065,34.2155,34.1708,34.1797,20067.0
2021-10-22 15:05:00,38.23,38.27,38.22,38.27,18702.0,34.1887,34.2244,34.1797,34.2244,18702.0
2021-10-22 15:10:00,38.27,38.27,38.22,38.23,15802.0,34.2244,34.2244,34.1797,34.1887,15802.0
2021-10-22 15:15:00,38.23,38.27,38.2,38.22,29662.0,34.1887,34.2244,34.1618,34.1797,29662.0
2021-10-22 15:20:00,38.22,38.24,38.18,38.19,66182.0,34.1797,34.1976,34.1439,34.1529,66182.0
2021-10-22 15:25:00,38.2,38.2,38.14,38.16,27143.0,34.1618,34.1618,34.1082,34.1261,27143.0
2021-10-22 15:30:00,38.17,38.32,38.16,38.3,44342.0,34.135,34.2691,34.1261,34.2513,44342.0
2021-10-22 15:35:00,38.3,38.31,38.19,38.22,133733.0,34.2513,34.2602,34.1529,34.1797,133733.0
2021-10-22 15:40:00,38.21,38.24,38.18,38.21,38996.0,34.1708,34.1976,34.1439,34.1708,38996.0
2021-10-22 15:45:00,38.21,38.23,38.18,38.19,58858.0,34.1708,34.1887,34.1439,34.1529,58858.0
2021-10-22 15:50:00,38.19,38.29,38.19,38.26,156416.0,34.1529,34.2423,34.1529,34.2155,156416.0
2021-10-22 15:55:00,38.26,38.27,38.22,38.24,240627.0,34.2155,34.2244,34.1797,34.1976,240627.0
2021-10-25 09:30:00,38.4,38.4,38.28,38.36,67018.0,34.3407,34.3407,34.2334,34.3049,67018.0
2021-10-25 09:35:00,38.37,38.45,38.33,38.39,38881.0,34.3139,34.3854,34.2781,34.3317,38881.0
2021-10-25 09:40:00,38.36,38.4,38.24,38.31,70521.0,34.3049,34.3407,34.1976,34.2602,70521.0
2021-10-25 09:45:00,38.31,38.35,38.28,38.34,22606.0,34.2602,34.296,34.2334,34.287,22606.0
2021-10-25 09:50:00,38.33,38.36,38.3,38.34,84964.0,34.2781,34.3049,34.2513,34.287,84964.0
2021-10-25 09:55:00,38.35,38.4,38.31,38.36,68103.0,34.296,34.3407,34.2602,34.3049,68103.0
2021-10-25 10:00:00,38.37,38.44,38.33,38.36,74232.0,34.3139,34.3765,34.2781,34.3049,74232.0
2021-10-25 10:05:00,38.36,38.36,38.17,38.2,60047.0,34.3049,34.3049,34.135,34.1618,60047.0
2021-10-25 10:10:00,38.21,38.23,38.17,38.19,27134.0,34.1708,34.1887,34.135,34.1529,27134.0
2021-10-25 10:15:00,38.2,38.43,38.2,38.41,46014.0,34.1618,34.3675,34.1618,34.3496,46014.0
2021-10-25 10:20:00,38.42,38.43,38.39,38.41,33589.0,34.3586,34.3675,34.3317,34.3496,33589.0
2021-10-25 10:25:00,38.4,38.47,38.39,38.45,32731.0,34.3407,34.4033,34.3317,34.3854,32731.0
2021-10-25 10:30:00,38.45,38.53,38.43,38.52,42810.0,34.3854,34.4569,34.3675,34.448,42810.0
2021-10-25 10:35:00,38.53,38.54,38.47,38.51,31477.0,34.4569,34.4659,34.4033,34.4391,31477.0
2021-10-25 10:40:00,38.5,38.53,38.5,38.52,26613.0,34.4301,34.4569,34.4301,34.448,26613.0
2021-10-25 10:45:00,38.52,38.54,38.49,38.53,31580.0,34.448,34.4659,34.4212,34.4569,31580.0
2021-10-25 10:50:00,38.54,38.54,38.5,38.52,25459.0,34.4659,34.4659,34.4301,34.448,25459.0
2021-10-25 10:55:00,38.52,38.55,38.48,38.48,46773.0,34.448,34.4748,34.4122,34.4122,46773.0
2021-10-25 11:00:00,38.48,38.58,38.48,38.56,40308.0,34.4122,34.5017,34.4122,34.4838,40308.0
2021-10-25 11:05:00,38.56,38.56,38.51,38.54,19449.0,34.4838,34.4838,34.4391,34.4659,19449.0
2021-10-25 11:10:00,38.53,38.55,38.49,38.5,15641.0,34.4569,34.4748,34.4212,34.4301,15641.0
2021-10-25 11:15:00,38.49,38.52,38.48,38.48,18104.0,34.4212,34.448,34.4122,34.4122,18104.0
2021-10-25 11:20:00,38.48,38.57,38.47,38.54,97310.0,34.4122,34.4927,34.4033,34.4659,97310.0
2021-10-25 11:25:00,38.53,38.54,38.51,38.51,16202.0,34.4569,34.4659,34.4391,34.4391,16202.0
2021-10-25 11:30:00,38.52,38.52,38.45,38.48,41483.0,34.448,34.448,34.3854,34.4122,41483.0
2021-10-25 11:35:00,38.48,38.58,38.47,38.52,111212.0,34.4122,34.5017,34.4033,34.448,111212.0
2021-10-25 11:40:00,38.52,38.55,38.51,38.52,19148.0,34.448,34.4748,34.4391,34.448,19148.0
2021-10-25 11:45:00,38.52,38.55,38.52,38.55,21319.0,34.448,34.4748,34.448,34.4748,21319.0
2021-10-25 11:50:00,38.55,38.59,38.54,38.58,18708.0,34.4748,34.5106,34.4659,34.5017,18708.0
2021-10-25 11:55:00,38.58,38.58,38.51,38.58,39053.0,34.5017,34.5017,34.4391,34.5017,39053.0
2021-10-25 12:00:00,38.57,38.66,38.54,38.66,66720.0,34.4927,34.5732,34.4659,34.5732,66720.0
2021-10-25 12:05:00,38.66,38.71,38.65,38.71,31071.0,34.5732,34.6179,34.5643,34.6179,31071.0
2021-10-25 12:10:00,38.71,38.77,38.69,38.76,78169.0,34.6179,34.6716,34.6,34.6626,78169.0
2021-10-25 12:15:00,38.76,38.8,38.74,38.79,81568.0,34.6626,34.6984,34.6447,34.6895,81568.0
2021-10-25 12:20:00,38.79,38.81,38.74,38.8,76627.0,34.6895,34.7073,34.6447,34.6984,76627.0
2021-10-25 12:25:00,38.8,38.88,38.77,38.83,141751.0,34.6984,34.7699,34.6716,34.7252,141751.0
2021-10-25 12:30:00,38.82,38.85,38.73,38.75,24937.0,34.7163,34.7431,34.6358,34.6537,24937.0
2021-10-25 12:35:00,38.74,38.75,38.72,38.73,29432.0,34.6447,34.6537,34.6269,34.6358,29432.0
2021-10-25 12:40:00,38.74,38.81,38.69,38.8,65761.0,34.6447,34.7073,34.6,34.6984,65761.0
2021-10-25 12:45:00,38.81,38.85,38.77,38.8,59734.0,34.7073,34.7431,34.6716,34.6984,59734.0
2021-10-25 12:50:00,38.8,38.81,38.78,38.78,23535.0,34.6984,34.7073,34.6805,34.6805,23535.0
2021-10-25 12:55:00,38.77,38.81,38.75,38.81,31790.0,34.6716,34.7073,34.6537,34.7073,31790.0
2021-10-25 13:00:00,38.8,38.83,38.79,38.8,26374.0,34.6984,34.7252,34.6895,34.6984,26374.0
2021-10-25 13:05:00,38.8,38.82,38.78,38.8,25540.0,34.6984,34.7163,34.6805,34.6984,25540.0
2021-10-25 13:10:00,38.81,38.81,38.75,38.76,45114.0,34.7073,34.7073,34.6537,34.6626,45114.0
2021-10-25 13:15:00,38.76,38.82,38.74,38.82,33673.0,34.6626,34.7163,34.6447,34.7163,33673.0
2021-10-25 13:20:00,38.83,38.84,38.8,38.84,29982.0,34.7252,34.7342,34.6984,34.7342,29982.0
2021-10-25 13:25:00,38.85,38.85,38.81,38.83,17288.0,34.7431,34.7431,34.7073,34.7252,17288.0
2021-10-25 13:30:00,38.82,38.84,38.78,38.81,30028.0,34.7163,34.7342,34.6805,34.7073,30028.0
2021-10-25 13:35:00,38.8,38.81,38.73,38.73,20545.0,34.6984,34.7073,34.6358,34.6358,20545.0
2021-10-25 13:40:00,38.73,38.76,38.73,38.75,23306.0,34.6358,34.6626,34.6358,34.6537,23306.0
2021-10-25 13:45:00,38.75,38.83,38.74,38.75,101741.0,34.6537,34.7252,34.6447,34.6537,101741.0
2021-10-25 13:50:00,38.76,38.78,38.73,38.76,27116.0,34.6626,34.6805,34.6358,34.6626,27116.0
2021-10-25 13:55:00,38.76,38.77,38.73,38.77,23353.0,34.6626,34.6716,34.6358,34.6716,23353.0
2021-10-25 14:00:00,38.75,38.78,38.74,38.78,28715.0,34.6537,34.6805,34.6447,34.6805,28715.0
2021-10-25 14:05:00,38.78,38.8,38.75,38.76,35686.0,34.6805,34.6984,34.6537,34.6626,35686.0
2021-10-25 14:10:00,38.76,38.77,38.74,38.75,60166.0,34.6626,34.6716,34.6447,34.6537,60166.0
2021-10-25 14:15:00,38.75,38.8,38.75,38.77,64481.0,34.6537,34.6984,34.6537,34.6716,64481.0
2021-10-25 14:20:00,38.77,38.8,38.74,38.8,47628.0,34.6716,34.6984,34.6447,34.6984,47628.0
2021-10-25 14:25:00,38.8,38.81,38.74,38.76,23796.0,34.6984,34.7073,34.6447,34.6626,23796.0
2021-10-25 14:30:00,38.76,38.84,38.75,38.81,94539.0,34.6626,34.7342,34.6537,34.7073,94539.0
2021-10-25 14:35:00,38.8,38.84,38.75,38.76,70944.0,34.6984,34.7342,34.6537,34.6626,70944.0
2021-10-25 14:40:00,38.76,38.8,38.74,38.77,78153.0,34.6626,34.6984,34.6447,34.6716,78153.0
2021-10-25 14:45:00,38.77,38.83,38.75,38.83,154778.0,34.6716,34.7252,34.6537,34.7252,154778.0
2021-10-25 14:50:00,38.83,38.85,38.8,38.82,48504.0,34.7252,34.7431,34.6984,34.7163,48504.0
2021-10-25 14:55:00,38.82,38.86,38.8,38.82,89739.0,34.7163,34.7521,34.6984,34.7163,89739.0
2021-10-25 15:00:00,38.81,38.84,38.8,38.82,78663.0,34.7073,34.7342,34.6984,34.7163,78663.0
2021-10-25 15:05:00,38.82,38.9,38.81,38.9,110540.0,34.7163,34.7878,34.7073,34.7878,110540.0
2021-10-25 15:10:00,38.9,38.9,38.84,38.84,95512.0,34.7878,34.7878,34.7342,34.7342,95512.0
2021-10-25 15:15:00,38.84,38.86,38.8,38.82,64991.0,34.7342,34.7521,34.6984,34.7163,64991.0
2021-10-25 15:20:00,38.82,38.84,38.75,38.77,90570.0,34.7163,34.7342,34.6537,34.6716,90570.0
2021-10-25 15:25:00,38.77,38.82,38.74,38.8,109171.0,34.6716,34.7163,34.6447,34.6984,109171.0
2021-10-25 15:30:00,38.8,38.81,38.73,38.79,131299.0,34.6984,34.7073,34.6358,34.6895,131299.0
2021-10-25 15:35:00,38.79,38.85,38.78,38.82,128602.0,34.6895,34.7431,34.6805,34.7163,128602.0
2021-10-25 15:40:00,38.81,38.84,38.77,38.78,118049.0,34.7073,34.7342,34.6716,34.6805,118049.0
2021-10-25 15:45:00,38.77,38.78,38.69,38.78,207223.0,34.6716,34.6805,34.6,34.6805,207223.0
2021-10-25 15:50:00,38.77,38.78,38.66,38.68,204914.0,34.6716,34.6805,34.5732,34.5911,204914.0
2021-10-25 15:55:00,38.68,38.69,38.56,38.64,538272.0,34.5911,34.6,34.4838,34.5553,538272.0
2021-10-26 09:30:00,36.55,36.87,36.45,36.49,660563.0,32.6862,32.9724,32.5968,32.6326,660563.0
2021-10-26 09:35:00,36.49,36.62,36.03,36.08,451605.0,32.6326,32.7488,32.2212,32.2659,451605.0
2021-10-26 09:40:00,36.07,36.55,36.07,36.41,301589.0,32.257,32.6862,32.257,32.561,301589.0
2021-10-26 09:45:00,36.4,36.7,36.36,36.53,261116.0,32.5521,32.8204,32.5163,32.6684,261116.0
2021-10-26 09:50:00,36.52,36.83,36.41,36.79,315405.0,32.6594,32.9366,32.561,32.9009,315405.0
2021-10-26 09:55:00,36.81,36.85,36.32,36.34,162955.0,32.9188,32.9545,32.4806,32.4984,162955.0
2021-10-26 10:00:00,36.34,36.36,36.14,36.28,207285.0,32.4984,32.5163,32.3196,32.4448,207285.0
2021-10-26 10:05:00,36.29,36.34,36.18,36.26,192139.0,32.4537,32.4984,32.3554,32.4269,192139.0
2021-10-26 10:10:00,36.26,36.4,36.23,36.38,201929.0,32.4269,32.5521,32.4001,32.5342,201929.0
2021-10-26 10:15:00,36.39,36.59,36.37,36.5,293510.0,32.5432,32.722,32.5253,32.6415,293510.0
2021-10-26 10:20:00,36.5,36.72,36.5,36.72,139246.0,32.6415,32.8383,32.6415,32.8383,139246.0
2021-10-26 10:25:00,36.71,36.93,36.43,36.58,167329.0,32.8293,33.0261,32.5789,32.7131,167329.0
2021-10-26 10:30:00,36.57,36.57,36.38,36.49,113526.0,32.7041,32.7041,32.5342,32.6326,113526.0
2021-10-26 10:35:00,36.5,36.65,36.47,36.58,159057.0,32.6415,32.7757,32.6147,32.7131,159057.0
2021-10-26 10:40:00,36.57,36.6,36.41,36.41,66978.0,32.7041,32.731,32.561,32.561,66978.0
2021-10-26 10:45:00,36.4,36.48,36.32,36.44,97583.0,32.5521,32.6236,32.4806,32.5879,97583.0
2021-10-26 10:50:00,36.43,36.66,36.42,36.57,105329.0,32.5789,32.7846,32.57,32.7041,105329.0
2021-10-26 10:55:00,36.56,36.65,36.51,36.51,74418.0,32.6952,32.7757,32.6505,32.6505,74418.0
2021-10-26 11:00:00,36.52,36.6,36.35,36.41,84056.0,32.6594,32.731,32.5074,32.561,84056.0
2021-10-26 11:05:00,36.42,36.49,36.41,36.46,76403.0,32.57,32.6326,32.561,32.6058,76403.0
2021-10-26 11:10:00,36.47,36.66,36.42,36.63,116887.0,32.6147,32.7846,32.57,32.7578,116887.0
2021-10-26 11:15:00,36.63,36.82,36.63,36.7,97666.0,32.7578,32.9277,32.7578,32.8204,97666.0
2021-10-26 11:20:00,36.69,36.74,36.6,36.62,70843.0,32.8114,32.8562,32.731,32.7488,70843.0
2021-10-26 11:25:00,36.62,36.66,36.56,36.6,106240.0,32.7488,32.7846,32.6952,32.731,106240.0
2021-10-26 11:30:00,36.61,36.65,36.55,36.56,75378.0,32.7399,32.7757,32.6862,32.6952,75378.0
2021-10-26 11:35:00,36.55,36.6,36.5,36.59,81090.0,32.6862,32.731,32.6415,32.722,81090.0
2021-10-26 11:40:00,36.59,36.75,36.58,36.6,144185.0,32.722,32.8651,32.7131,32.731,144185.0
2021-10-26 11:45:00,36.6,36.64,36.53,36.54,73316.0,32.731,32.7667,32.6684,32.6773,73316.0
2021-10-26 11:50:00,36.53,36.54,36.45,36.5,158610.0,32.6684,32.6773,32.5968,32.6415,158610.0
2021-10-26 11:55:00,36.5,36.51,36.27,36.32,103107.0,32.6415,32.6505,32.4358,32.4806,103107.0
2021-10-26 12:00:00,36.32,36.33,36.18,36.23,170338.0,32.4806,32.4895,32.3554,32.4001,170338.0
2021-10-26 12:05:00,36.23,36.28,36.18,36.24,109335.0,32.4001,32.4448,32.3554,32.409,109335.0
2021-10-26 12:10:00,36.24,36.34,36.21,36.3,110504.0,32.409,32.4984,32.3822,32.4627,110504.0
2021-10-26 12:15:00,36.31,36.42,36.28,36.41,160309.0,32.4716,32.57,32.4448,32.561,160309.0
2021-10-26 12:20:00,36.41,36.46,36.39,36.46,81858.0,32.561,32.6058,32.5432,32.6058,81858.0
2021-10-26 12:25:00,36.46,36.6,36.45,36.5,182259.0,32.6058,32.731,32.5968,32.6415,182259.0
2021-10-26 12:30:00,36.51,36.52,36.41,36.47,55385.0,32.6505,32.6594,32.561,32.6147,55385.0
2021-10-26 12:35:00,36.48,36.54,36.46,36.5,40781.0,32.6236,32.6773,32.6058,32.6415,40781.0
2021-10-26 12:40:00,36.48,36.52,36.43,36.5,67885.0,32.6236,32.6594,32.5789,32.6415,67885.0
2021-10-26 12:45:00,36.5,36.51,36.37,36.4,81351.0,32.6415,32.6505,32.5253,32.5521,81351.0
2021-10-26 12:50:00,36.4,36.53,36.39,36.52,40545.0,32.5521,32.6684,32.5432,32.6594,40545.0
2021-10-26 12:55:00,36.52,36.54,36.44,36.47,48097.0,32.6594,32.6773,32.5879,32.6147,48097.0
2021-10-26 13:00:00,36.47,36.55,36.46,36.55,139541.0,32.6147,32.6862,32.6058,32.6862,139541.0
2021-10-26 13:05:00,36.55,36.56,36.49,36.5,48752.0,32.6862,32.6952,32.6326,32.6415,48752.0
2021-10-26 13:10:00,36.5,36.5,36.34,36.37,57722.0,32.6415,32.6415,32.4984,32.5253,57722.0
2021-10-26 13:15:00,36.37,36.46,36.35,36.35,73005.0,32.5253,32.6058,32.5074,32.5074,73005.0
2021-10-26 13:20:00,36.35,36.38,36.22,36.25,50535.0,32.5074,32.5342,32.3911,32.418,50535.0
2021-10-26 13:25:00,36.25,36.27,36.2,36.2,41940.0,32.418,32.4358,32.3732,32.3732,41940.0
2021-10-26 13:30:00,36.21,36.34,36.18,36.34,52571.0,32.3822,32.4984,32.3554,32.4984,52571.0
2021-10-26 13:35:00,36.34,36.43,36.33,36.36,44943.0,32.4984,32.5789,32.4895,32.5163,44943.0
2021-10-26 13:40:00,36.35,36.36,36.27,36.29,29157.0,32.5074,32.5163,32.4358,32.4537,29157.0
2021-10-26 13:45:00,36.29,36.32,36.28,36.28,23288.0,32.4537,32.4806,32.4448,32.4448,23288.0
2021-10-26 13:50:00,36.29,36.39,36.27,36.38,38854.0,32.4537,32.5432,32.4358,32.5342,38854.0
2021-10-26 13:55:00,36.38,36.4,36.35,36.4,31980.0,32.5342,32.5521,32.5074,32.5521,31980.0
2021-10-26 14:00:00,36.39,36.48,36.36,36.39,118429.0,32.5432,32.6236,32.5163,32.5432,118429.0
2021-10-26 14:05:00,36.39,36.52,36.37,36.47,56785.0,32.5432,32.6594,32.5253,32.6147,56785.0
2021-10-26 14:10:00,36.47,36.48,36.4,36.45,38128.0,32.6147,32.6236,32.5521,32.5968,38128.0
2021-10-26 14:15:00,36.45,36.46,36.41,36.46,56706.0,32.5968,32.6058,32.561,32.6058,56706.0
2021-10-26 14:20:00,36.46,36.48,36.41,36.46,75916.0,32.6058,32.6236,32.561,32.6058,75916.0
2021-10-26 14:25:00,36.46,36.49,36.43,36.46,50818.0,32.6058,32.6326,32.5789,32.6058,50818.0
2021-10-26 14:30:00,36.46,36.54,36.45,36.49,43417.0,32.6058,32.6773,32.5968,32.6326,43417.0
2021-10-26 14:35:00,36.5,36.5,36.39,36.42,57484.0,32.6415,32.6415,32.5432,32.57,57484.0
2021-10-26 14:40:00,36.41,36.43,36.36,36.39,59316.0,32.561,32.5789,32.5163,32.5432,59316.0
2021-10-26 14:45:00,36.39,36.43,36.34,36.35,92744.0,32.5432,32.5789,32.4984,32.5074,92744.0
2021-10-26 14:50:00,36.35,36.41,36.35,36.36,101365.0,32.5074,32.561,32.5074,32.5163,101365.0
2021-10-26 14:55:00,36.36,36.45,36.35,36.41,57323.0,32.5163,32.5968,32.5074,32.561,57323.0
2021-10-26 15:00:00,36.42,36.48,36.41,36.48,62638.0,32.57,32.6236,32.561,32.6236,62638.0
2021-10-26 15:05:00,36.48,36.51,36.4,36.45,84674.0,32.6236,32.6505,32.5521,32.5968,84674.0
2021-10-26 15:10:00,36.45,36.49,36.42,36.47,90557.0,32.5968,32.6326,32.57,32.6147,90557.0
2021-10-26 15:15:00,36.47,36.49,36.44,36.49,53241.0,32.6147,32.6326,32.5879,32.6326,53241.0
2021-10-26 15:20:00,36.48,36.57,36.45,36.55,78194.0,32.6236,32.7041,32.5968,32.6862,78194.0
2021-10-26 15:25:00,36.55,36.58,36.47,36.48,87761.0,32.6862,32.7131,32.6147,32.6236,87761.0
2021-10-26 15:30:00,36.48,36.61,36.48,36.61,190969.0,32.6236,32.7399,32.6236,32.7399,190969.0
2021-10-26 15:35:00,36.61,36.65,36.55,36.65,283957.0,32.7399,32.7757,32.6862,32.7757,283957.0
2021-10-26 15:40:00,36.65,36.71,36.63,36.7,177328.0,32.7757,32.8293,32.7578,32.8204,177328.0
2021-10-26 15:45:00,36.7,36.8,36.69,36.79,330622.0,32.8204,32.9098,32.8114,32.9009,330622.0
2021-10-26 15:50:00,36.79,36.84,36.71,36.83,382145.0,32.9009,32.9456,32.8293,32.9366,382145.0
2021-10-26 15:55:00,36.83,36.83,36.57,36.58,602621.0,32.9366,32.9366,32.7041,32.7131,602621.0
2021-10-27 09:30:00,36.48,36.6,36.28,36.6,144795.0,32.6236,32.731,32.4448,32.731,144795.0
2021-10-27 09:35:00,36.57,36.69,36.52,36.54,51503.0,32.7041,32.8114,32.6594,32.6773,51503.0
2021-10-27 09:40:00,36.56,36.67,36.53,36.65,64323.0,32.6952,32.7936,32.6684,32.7757,64323.0
2021-10-27 09:45:00,36.66,36.7,36.52,36.54,114226.0,32.7846,32.8204,32.6594,32.6773,114226.0
2021-10-27 09:50:00,36.54,36.54,36.37,36.38,144264.0,32.6773,32.6773,32.5253,32.5342,144264.0
2021-10-27 09:55:00,36.38,36.39,36.27,36.36,87465.0,32.5342,32.5432,32.4358,32.5163,87465.0
2021-10-27 10:00:00,36.37,36.4,36.33,36.35,61111.0,32.5253,32.5521,32.4895,32.5074,61111.0
2021-10-27 10:05:00,36.34,36.35,36.21,36.29,57027.0,32.4984,32.5074,32.3822,32.4537,57027.0
2021-10-27 10:10:00,36.29,36.34,36.16,36.16,46603.0,32.4537,32.4984,32.3375,32.3375,46603.0
2021-10-27 10:15:00,36.16,36.17,35.99,36.0,136508.0,32.3375,32.3464,32.1854,32.1944,136508.0
2021-10-27 10:20:00,36.0,36.1,35.93,36.05,159367.0,32.1944,32.2838,32.1318,32.2391,159367.0
2021-10-27 10:25:00,36.05,36.1,36.0,36.01,62218.0,32.2391,32.2838,32.1944,32.2033,62218.0
2021-10-27 10:30:00,36.02,36.15,36.0,36.14,51373.0,32.2123,32.3285,32.1944,32.3196,51373.0
2021-10-27 10:35:00,36.14,36.14,35.97,35.98,35927.0,32.3196,32.3196,32.1676,32.1765,35927.0
2021-10-27 10:40:00,35.98,36.0,35.94,35.95,40309.0,32.1765,32.1944,32.1407,32.1497,40309.0
2021-10-27 10:45:00,35.95,36.0,35.92,35.95,63355.0,32.1497,32.1944,32.1228,32.1497,63355.0
2021-10-27 10:50:00,35.94,35.95,35.83,35.84,75114.0,32.1407,32.1497,32.0424,32.0513,75114.0
2021-10-27 10:55:00,35.84,35.85,35.75,35.75,97600.0,32.0513,32.0602,31.9708,31.9708,97600.0
2021-10-27 11:00:00,35.75,35.83,35.74,35.8,52514.0,31.9708,32.0424,31.9619,32.0155,52514.0
2021-10-27 11:05:00,35.8,35.86,35.8,35.83,48228.0,32.0155,32.0692,32.0155,32.0424,48228.0
2021-10-27 11:10:00,35.82,35.88,35.81,35.84,38641.0,32.0334,32.0871,32.0245,32.0513,38641.0
2021-10-27 11:15:00,35.83,35.83,35.77,35.81,35727.0,32.0424,32.0424,31.9887,32.0245,35727.0
2021-10-27 11:20:00,35.8,35.86,35.78,35.79,32662.0,32.0155,32.0692,31.9976,32.0066,32662.0
2021-10-27 11:25:00,35.79,35.85,35.78,35.84,51108.0,32.0066,32.0602,31.9976,32.0513,51108.0
2021-10-27 11:30:00,35.83,35.86,35.79,35.86,39374.0,32.0424,32.0692,32.0066,32.0692,39374.0
2021-10-27 11:35:00,35.86,35.88,35.79,35.87,53702.0,32.0692,32.0871,32.0066,32.0781,53702.0
2021-10-27 11:40:00,35.86,35.9,35.83,35.84,38143.0,32.0692,32.105,32.0424,32.0513,38143.0
2021-10-27 11:45:00,35.84,35.87,35.74,35.75,127431.0,32.0513,32.0781,31.9619,31.9708,127431.0
2021-10-27 11:50:00,35.75,35.76,35.57,35.59,106555.0,31.9708,31.9798,31.8098,31.8277,106555.0
2021-10-27 11:55:00,35.59,35.69,35.58,35.66,80901.0,31.8277,31.9172,31.8188,31.8903,80901.0
2021-10-27 12:00:00,35.66,35.66,35.62,35.63,54162.0,31.8903,31.8903,31.8546,31.8635,54162.0
2021-10-27 12:05:00,35.63,35.67,35.62,35.66,85724.0,31.8635,31.8993,31.8546,31.8903,85724.0
2021-10-27 12:10:00,35.66,35.67,35.62,35.64,27580.0,31.8903,31.8993,31.8546,31.8724,27580.0
2021-10-27 12:15:00,35.63,35.64,35.51,35.55,78908.0,31.8635,31.8724,31.7562,31.792,78908.0
2021-10-27 12:20:00,35.55,35.55,35.5,35.51,51838.0,31.792,31.792,31.7472,31.7562,51838.0
2021-10-27 12:25:00,35.5,35.52,35.45,35.46,77721.0,31.7472,31.7651,31.7025,31.7115,77721.0
2021-10-27 12:30:00,35.46,35.46,35.35,35.36,63606.0,31.7115,31.7115,31.6131,31.622,63606.0
2021-10-27 12:35:00,35.37,35.4,35.31,35.32,76410.0,31.631,31.6578,31.5773,31.5863,76410.0
2021-10-27 12:40:00,35.31,35.37,35.28,35.31,70996.0,31.5773,31.631,31.5505,31.5773,70996.0
2021-10-27 12:45:00,35.3,35.31,35.24,35.27,100275.0,31.5684,31.5773,31.5147,31.5416,100275.0
2021-10-27 12:50:00,35.27,35.29,35.24,35.27,75681.0,31.5416,31.5594,31.5147,31.5416,75681.0
2021-10-27 12:55:00,35.27,35.3,35.26,35.27,44980.0,31.5416,31.5684,31.5326,31.5416,44980.0
2021-10-27 13:00:00,35.27,35.35,35.27,35.31,56892.0,31.5416,31.6131,31.5416,31.5773,56892.0
2021-10-27 13:05:00,35.32,35.4,35.31,35.4,75323.0,31.5863,31.6578,31.5773,31.6578,75323.0
2021-10-27 13:10:00,35.4,35.53,35.39,35.52,38330.0,31.6578,31.7741,31.6489,31.7651,38330.0
2021-10-27 13:15:00,35.52,35.58,35.51,35.58,46411.0,31.7651,31.8188,31.7562,31.8188,46411.0
2021-10-27 13:20:00,35.58,35.65,35.57,35.65,56392.0,31.8188,31.8814,31.8098,31.8814,56392.0
2021-10-27 13:25:00,35.65,35.65,35.56,35.59,41823.0,31.8814,31.8814,31.8009,31.8277,41823.0
2021-10-27 13:30:00,35.59,35.62,35.56,35.61,36249.0,31.8277,31.8546,31.8009,31.8456,36249.0
2021-10-27 13:35:00,35.61,35.64,35.59,35.63,40445.0,31.8456,31.8724,31.8277,31.8635,40445.0
2021-10-27 13:40:00,35.63,35.64,35.57,35.59,56896.0,31.8635,31.8724,31.8098,31.8277,56896.0
2021-10-27 13:45:00,35.59,35.61,35.59,35.59,28514.0,31.8277,31.8456,31.8277,31.8277,28514.0
2021-10-27 13:50:00,35.59,35.63,35.59,35.62,38737.0,31.8277,31.8635,31.8277,31.8546,38737.0
2021-10-27 13:55:00,35.62,35.63,35.59,35.61,31395.0,31.8546,31.8635,31.8277,31.8456,31395.0
2021-10-27 14:00:00,35.6,35.66,35.56,35.66,51519.0,31.8367,31.8903,31.8009,31.8903,51519.0
2021-10-27 14:05:00,35.66,35.68,35.65,35.68,26958.0,31.8903,31.9082,31.8814,31.9082,26958.0
2021-10-27 14:10:00,35.67,35.74,35.67,35.73,44321.0,31.8993,31.9619,31.8993,31.9529,44321.0
2021-10-27 14:15:00,35.73,35.79,35.73,35.73,53792.0,31.9529,32.0066,31.9529,31.9529,53792.0
2021-10-27 14:20:00,35.73,35.78,35.73,35.77,29892.0,31.9529,31.9976,31.9529,31.9887,29892.0
2021-10-27 14:25:00,35.77,35.83,35.76,35.8,52396.0,31.9887,32.0424,31.9798,32.0155,52396.0
2021-10-27 14:30:00,35.8,35.82,35.77,35.79,41749.0,32.0155,32.0334,31.9887,32.0066,41749.0
2021-10-27 14:35:00,35.79,35.86,35.78,35.84,40889.0,32.0066,32.0692,31.9976,32.0513,40889.0
2021-10-27 14:40:00,35.84,35.88,35.81,35.83,45181.0,32.0513,32.0871,32.0245,32.0424,45181.0
2021-10-27 14:45:00,35.83,35.83,35.77,35.83,57186.0,32.0424,32.0424,31.9887,32.0424,57186.0
2021-10-27 14:50:00,35.83,35.86,35.8,35.8,53372.0,32.0424,32.0692,32.0155,32.0155,53372.0
2021-10-27 14:55:00,35.8,35.82,35.78,35.8,41489.0,32.0155,32.0334,31.9976,32.0155,41489.0
2021-10-27 15:00:00,35.8,35.82,35.75,35.77,70320.0,32.0155,32.0334,31.9708,31.9887,70320.0
2021-10-27 15:05:00,35.77,35.78,35.73,35.73,54097.0,31.9887,31.9976,31.9529,31.9529,54097.0
2021-10-27 15:10:00,35.73,35.74,35.6,35.6,59381.0,31.9529,31.9619,31.8367,31.8367,59381.0
2021-10-27 15:15:00,35.61,35.66,35.6,35.62,55154.0,31.8456,31.8903,31.8367,31.8546,55154.0
2021-10-27 15:20:00,35.62,35.62,35.57,35.59,77493.0,31.8546,31.8546,31.8098,31.8277,77493.0
2021-10-27 15:25:00,35.59,35.59,35.48,35.48,112583.0,31.8277,31.8277,31.7294,31.7294,112583.0
2021-10-27 15:30:00,35.48,35.59,35.46,35.59,84321.0,31.7294,31.8277,31.7115,31.8277,84321.0
2021-10-27 15:35:00,35.59,35.59,35.52,35.56,68590.0,31.8277,31.8277,31.7651,31.8009,68590.0
2021-10-27 15:40:00,35.55,35.57,35.52,35.52,116124.0,31.792,31.8098,31.7651,31.7651,116124.0
2021-10-27 15:45:00,35.52,35.53,35.47,35.48,127740.0,31.7651,31.7741,31.7204,31.7294,127740.0
2021-10-27 15:50:00,35.48,35.48,35.43,35.44,138807.0,31.7294,31.7294,31.6846,31.6936,138807.0
2021-10-27 15:55:00,35.44,35.45,35.37,35.39,412904.0,31.6936,31.7025,31.631,31.6489,412904.0
2021-10-28 09:30:00,35.54,35.75,35.53,35.73,110124.0,31.783,31.9708,31.7741,31.9529,110124.0
2021-10-28 09:35:00,35.73,35.83,35.72,35.78,90027.0,31.9529,32.0424,31.944,31.9976,90027.0
2021-10-28 09:40:00,35.77,35.91,35.7,35.73,193658.0,31.9887,32.1139,31.9261,31.9529,193658.0
2021-10-28 09:45:00,35.75,35.78,35.59,35.63,70294.0,31.9708,31.9976,31.8277,31.8635,70294.0
2021-10-28 09:50:00,35.63,35.65,35.44,35.46,125374.0,31.8635,31.8814,31.6936,31.7115,125374.0
2021-10-28 09:55:00,35.48,35.55,35.42,35.52,96511.0,31.7294,31.792,31.6757,31.7651,96511.0
2021-10-28 10:00:00,35.53,35.57,35.39,35.44,129774.0,31.7741,31.8098,31.6489,31.6936,129774.0
2021-10-28 10:05:00,35.42,35.5,35.38,35.47,94352.0,31.6757,31.7472,31.6399,31.7204,94352.0
2021-10-28 10:10:00,35.47,35.62,35.47,35.55,103650.0,31.7204,31.8546,31.7204,31.792,103650.0
2021-10-28 10:15:00,35.55,35.59,35.45,35.48,25986.0,31.792,31.8277,31.7025,31.7294,25986.0
2021-10-28 10:20:00,35.48,35.53,35.47,35.5,21706.0,31.7294,31.7741,31.7204,31.7472,21706.0
2021-10-28 10:25:00,35.5,35.55,35.48,35.52,30254.0,31.7472,31.792,31.7294,31.7651,30254.0
2021-10-28 10:30:00,35.54,35.57,35.5,35.51,27380.0,31.783,31.8098,31.7472,31.7562,27380.0
2021-10-28 10:35:00,35.51,35.59,35.51,35.58,44967.0,31.7562,31.8277,31.7562,31.8188,44967.0
2021-10-28 10:40:00,35.58,35.69,35.55,35.67,56288.0,31.8188,31.9172,31.792,31.8993,56288.0
2021-10-28 10:45:00,35.67,35.72,35.66,35.7,36368.0,31.8993,31.944,31.8903,31.9261,36368.0
2021-10-28 10:50:00,35.7,35.75,35.69,35.71,32261.0,31.9261,31.9708,31.9172,31.935,32261.0
2021-10-28 10:55:00,35.71,35.75,35.65,35.73,47570.0,31.935,31.9708,31.8814,31.9529,47570.0
2021-10-28 11:00:00,35.73,35.84,35.73,35.8,45142.0,31.9529,32.0513,31.9529,32.0155,45142.0
2021-10-28 11:05:00,35.8,35.95,35.8,35.92,79735.0,32.0155,32.1497,32.0155,32.1228,79735.0
2021-10-28 11:10:00,35.91,35.93,35.82,35.83,32994.0,32.1139,32.1318,32.0334,32.0424,32994.0
2021-10-28 11:15:00,35.83,35.83,35.71,35.76,45068.0,32.0424,32.0424,31.935,31.9798,45068.0
2021-10-28 11:20:00,35.77,35.77,35.61,35.61,33944.0,31.9887,31.9887,31.8456,31.8456,33944.0
2021-10-28 11:25:00,35.62,35.63,35.58,35.62,28394.0,31.8546,31.8635,31.8188,31.8546,28394.0
2021-10-28 11:30:00,35.62,35.63,35.56,35.63,24531.0,31.8546,31.8635,31.8009,31.8635,24531.0
2021-10-28 11:35:00,35.63,35.64,35.6,35.63,41711.0,31.8635,31.8724,31.8367,31.8635,41711.0
2021-10-28 11:40:00,35.63,35.64,35.55,35.59,45225.0,31.8635,31.8724,31.792,31.8277,45225.0
2021-10-28 11:45:00,35.59,35.59,35.51,35.52,61655.0,31.8277,31.8277,31.7562,31.7651,61655.0
2021-10-28 11:50:00,35.52,35.67,35.51,35.58,106776.0,31.7651,31.8993,31.7562,31.8188,106776.0
2021-10-28 11:55:00,35.57,35.62,35.56,35.62,36682.0,31.8098,31.8546,31.8009,31.8546,36682.0
2021-10-28 12:00:00,35.62,35.69,35.61,35.69,19750.0,31.8546,31.9172,31.8456,31.9172,19750.0
2021-10-28 12:05:00,35.68,35.75,35.68,35.75,29902.0,31.9082,31.9708,31.9082,31.9708,29902.0
2021-10-28 12:10:00,35.75,35.82,35.74,35.8,49871.0,31.9708,32.0334,31.9619,32.0155,49871.0
2021-10-28 12:15:00,35.8,35.83,35.79,35.81,16658.0,32.0155,32.0424,32.0066,32.0245,16658.0
2021-10-28 12:20:00,35.82,35.84,35.79,35.83,16409.0,32.0334,32.0513,32.0066,32.0424,16409.0
2021-10-28 12:25:00,35.82,35.84,35.74,35.75,43024.0,32.0334,32.0513,31.9619,31.9708,43024.0
2021-10-28 12:30:00,35.75,35.78,35.73,35.77,19814.0,31.9708,31.9976,31.9529,31.9887,19814.0
2021-10-28 12:35:00,35.76,35.77,35.72,35.73,18057.0,31.9798,31.9887,31.944,31.9529,18057.0
2021-10-28 12:40:00,35.73,35.73,35.7,35.7,26454.0,31.9529,31.9529,31.9261,31.9261,26454.0
2021-10-28 12:45:00,35.71,35.72,35.67,35.69,38519.0,31.935,31.944,31.8993,31.9172,38519.0
2021-10-28 12:50:00,35.68,35.68,35.62,35.65,39585.0,31.9082,31.9082,31.8546,31.8814,39585.0
2021-10-28 12:55:00,35.64,35.65,35.58,35.59,28340.0,31.8724,31.8814,31.8188,31.8277,28340.0
2021-10-28 13:00:00,35.59,35.66,35.58,35.65,18814.0,31.8277,31.8903,31.8188,31.8814,18814.0
2021-10-28 13:05:00,35.66,35.67,35.63,35.65,15069.0,31.8903,31.8993,31.8635,31.8814,15069.0
2021-10-28 13:10:00,35.66,35.67,35.64,35.66,30302.0,31.8903,31.8993,31.8724,31.8903,30302.0
2021-10-28 13:15:00,35.65,35.65,35.6,35.62,32175.0,31.8814,31.8814,31.8367,31.8546,32175.0
2021-10-28 13:20:00,35.62,35.65,35.59,35.64,22739.0,31.8546,31.8814,31.8277,31.8724,22739.0
2021-10-28 13:25:00,35.63,35.63,35.59,35.62,25839.0,31.8635,31.8635,31.8277,31.8546,25839.0
2021-10-28 13:30:00,35.62,35.67,35.61,35.66,35775.0,31.8546,31.8993,31.8456,31.8903,35775.0
2021-10-28 13:35:00,35.67,35.68,35.62,35.63,46100.0,31.8993,31.9082,31.8546,31.8635,46100.0
2021-10-28 13:40:00,35.63,35.65,35.62,35.64,14721.0,31.8635,31.8814,31.8546,31.8724,14721.0
2021-10-28 13:45:00,35.64,35.65,35.6,35.61,26089.0,31.8724,31.8814,31.8367,31.8456,26089.0
2021-10-28 13:50:00,35.61,35.65,35.58,35.64,32713.0,31.8456,31.8814,31.8188,31.8724,32713.0
2021-10-28 13:55:00,35.64,35.64,35.62,35.63,15043.0,31.8724,31.8724,31.8546,31.8635,15043.0
2021-10-28 14:00:00,35.62,35.69,35.62,35.69,55039.0,31.8546,31.9172,31.8546,31.9172,55039.0
2021-10-28 14:05:00,35.7,35.71,35.68,35.7,25513.0,31.9261,31.935,31.9082,31.9261,25513.0
2021-10-28 14:10:00,35.7,35.72,35.68,35.72,16779.0,31.9261,31.944,31.9082,31.944,16779.0
2021-10-28 14:15:00,35.72,35.74,35.71,35.73,25697.0,31.944,31.9619,31.935,31.9529,25697.0
2021-10-28 14:20:00,35.73,35.78,35.72,35.77,29678.0,31.9529,31.9976,31.944,31.9887,29678.0
2021-10-28 14:25:00,35.77,35.77,35.71,35.72,33150.0,31.9887,31.9887,31.935,31.944,33150.0
2021-10-28 14:30:00,35.71,35.74,35.7,35.72,32280.0,31.935,31.9619,31.9261,31.944,32280.0
2021-10-28 14:35:00,35.72,35.74,35.7,35.73,31268.0,31.944,31.9619,31.9261,31.9529,31268.0
2021-10-28 14:40:00,35.73,35.76,35.71,35.73,148413.0,31.9529,31.9798,31.935,31.9529,148413.0
2021-10-28 14:45:00,35.73,35.75,35.72,35.75,29835.0,31.9529,31.9708,31.944,31.9708,29835.0
2021-10-28 14:50:00,35.75,35.78,35.73,35.77,67355.0,31.9708,31.9976,31.9529,31.9887,67355.0
2021-10-28 14:55:00,35.77,35.8,35.74,35.76,43027.0,31.9887,32.0155,31.9619,31.9798,43027.0
2021-10-28 15:00:00,35.76,35.76,35.68,35.68,41773.0,31.9798,31.9798,31.9082,31.9082,41773.0
2021-10-28 15:05:00,35.69,35.72,35.68,35.7,32310.0,31.9172,31.944,31.9082,31.9261,32310.0
2021-10-28 15:10:00,35.7,35.71,35.67,35.7,83960.0,31.9261,31.935,31.8993,31.9261,83960.0
2021-10-28 15:15:00,35.7,35.75,35.68,35.74,144412.0,31.9261,31.9708,31.9082,31.9619,144412.0
2021-10-28 15:20:00,35.75,35.76,35.68,35.69,39134.0,31.9708,31.9798,31.9082,31.9172,39134.0
2021-10-28 15:25:00,35.69,35.73,35.65,35.65,174428.0,31.9172,31.9529,31.8814,31.8814,174428.0
2021-10-28 15:30:00,35.66,35.73,35.63,35.66,99316.0,31.8903,31.9529,31.8635,31.8903,99316.0
2021-10-28 15:35:00,35.66,35.67,35.53,35.54,127122.0,31.8903,31.8993,31.7741,31.783,127122.0
2021-10-28 15:40:00,35.54,35.59,35.53,35.55,74832.0,31.783,31.8277,31.7741,31.792,74832.0
2021-10-28 15:45:00,35.55,35.64,35.54,35.62,120610.0,31.792,31.8724,31.783,31.8546,120610.0
2021-10-28 15:50:00,35.63,35.69,35.61,35.67,165980.0,31.8635,31.9172,31.8456,31.8993,165980.0
2021-10-28 15:55:00,35.68,35.7,35.59,35.61,689839.0,31.9082,31.9261,31.8277,31.8456,689839.0
2021-10-29 09:30:00,35.52,35.81,35.52,35.58,54590.0,31.7651,32.0245,31.7651,31.8188,54590.0
2021-10-29 09:35:00,35.62,35.83,35.62,35.75,15096.0,31.8546,32.0424,31.8546,31.9708,15096.0
2021-10-29 09:40:00,35.76,35.78,35.71,35.73,23153.0,31.9798,31.9976,31.935,31.9529,23153.0
2021-10-29 09:45:00,35.71,35.79,35.67,35.79,29092.0,31.935,32.0066,31.8993,32.0066,29092.0
2021-10-29 09:50:00,35.79,35.84,35.75,35.76,29490.0,32.0066,32.0513,31.9708,31.9798,29490.0
2021-10-29 09:55:00,35.76,35.8,35.69,35.72,51240.0,31.9798,32.0155,31.9172,31.944,51240.0
2021-10-29 10:00:00,35.72,35.85,35.72,35.79,42773.0,31.944,32.0602,31.944,32.0066,42773.0
2021-10-29 10:05:00,35.8,35.91,35.79,35.89,23797.0,32.0155,32.1139,32.0066,32.096,23797.0
2021-10-29 10:10:00,35.87,35.87,35.72,35.72,70174.0,32.0781,32.0781,31.944,31.944,70174.0
2021-10-29 10:15:00,35.73,35.73,35.62,35.7,42118.0,31.9529,31.9529,31.8546,31.9261,42118.0
2021-10-29 10:20:00,35.7,35.77,35.7,35.7,24762.0,31.9261,31.9887,31.9261,31.9261,24762.0
2021-10-29 10:25:00,35.69,35.72,35.66,35.72,25356.0,31.9172,31.944,31.8903,31.944,25356.0
2021-10-29 10:30:00,35.72,35.74,35.67,35.73,20172.0,31.944,31.9619,31.8993,31.9529,20172.0
2021-10-29 10:35:00,35.73,35.77,35.72,35.74,22543.0,31.9529,31.9887,31.944,31.9619,22543.0
2021-10-29 10:40:00,35.75,35.79,35.75,35.77,20938.0,31.9708,32.0066,31.9708,31.9887,20938.0
2021-10-29 10:45:00,35.78,35.84,35.77,35.83,19684.0,31.9976,32.0513,31.9887,32.0424,19684.0
2021-10-29 10:50:00,35.84,35.88,35.82,35.84,21558.0,32.0513,32.0871,32.0334,32.0513,21558.0
2021-10-29 10:55:00,35.83,35.86,35.82,35.85,27433.0,32.0424,32.0692,32.0334,32.0602,27433.0
2021-10-29 11:00:00,35.85,35.91,35.84,35.91,18394.0,32.0602,32.1139,32.0513,32.1139,18394.0
2021-10-29 11:05:00,35.91,36.01,35.89,36.0,32274.0,32.1139,32.2033,32.096,32.1944,32274.0
2021-10-29 11:10:00,36.0,36.01,35.9,35.91,23502.0,32.1944,32.2033,32.105,32.1139,23502.0
2021-10-29 11:15:00,35.91,35.93,35.89,35.89,10235.0,32.1139,32.1318,32.096,32.096,10235.0
2021-10-29 11:20:00,35.9,35.92,35.9,35.91,21964.0,32.105,32.1228,32.105,32.1139,21964.0
2021-10-29 11:25:00,35.91,35.92,35.85,35.87,23947.0,32.1139,32.1228,32.0602,32.0781,23947.0
2021-10-29 11:30:00,35.87,35.93,35.86,35.89,30032.0,32.0781,32.1318,32.0692,32.096,30032.0
2021-10-29 11:35:00,35.89,35.89,35.84,35.84,25916.0,32.096,32.096,32.0513,32.0513,25916.0
2021-10-29 11:40:00,35.85,35.85,35.78,35.78,14724.0,32.0602,32.0602,31.9976,31.9976,14724.0
2021-10-29 11:45:00,35.78,35.82,35.77,35.82,31942.0,31.9976,32.0334,31.9887,32.0334,31942.0
2021-10-29 11:50:00,35.82,35.84,35.81,35.81,15816.0,32.0334,32.0513,32.0245,32.0245,15816.0
2021-10-29 11:55:00,35.8,35.81,35.77,35.8,16334.0,32.0155,32.0245,31.9887,32.0155,16334.0
2021-10-29 12:00:00,35.79,35.81,35.74,35.76,191093.0,32.0066,32.0245,31.9619,31.9798,191093.0
2021-10-29 12:05:00,35.77,35.82,35.76,35.81,95555.0,31.9887,32.0334,31.9798,32.0245,95555.0
2021-10-29 12:10:00,35.81,35.85,35.8,35.8,36634.0,32.0245,32.0602,32.0155,32.0155,36634.0
2021-10-29 12:15:00,35.8,35.83,35.8,35.83,26151.0,32.0155,32.0424,32.0155,32.0424,26151.0
2021-10-29 12:20:00,35.82,35.87,35.81,35.87,17786.0,32.0334,32.0781,32.0245,32.0781,17786.0
2021-10-29 12:25:00,35.87,35.89,35.85,35.88,9207.0,32.0781,32.096,32.0602,32.0871,9207.0
2021-10-29 12:30:00,35.87,35.9,35.86,35.87,15690.0,32.0781,32.105,32.0692,32.0781,15690.0
2021-10-29 12:35:00,35.87,35.91,35.87,35.89,12629.0,32.0781,32.1139,32.0781,32.096,12629.0
2021-10-29 12:40:00,35.88,35.88,35.86,35.86,12296.0,32.0871,32.0871,32.0692,32.0692,12296.0
2021-10-29 12:45:00,35.86,35.86,35.82,35.83,22434.0,32.0692,32.0692,32.0334,32.0424,22434.0
2021-10-29 12:50:00,35.83,35.83,35.81,35.82,10889.0,32.0424,32.0424,32.0245,32.0334,10889.0
2021-10-29 12:55:00,35.82,35.83,35.77,35.78,17482.0,32.0334,32.0424,31.9887,31.9976,17482.0
2021-10-29 13:00:00,35.77,35.78,35.74,35.75,23028.0,31.9887,31.9976,31.9619,31.9708,23028.0
2021-10-29 13:05:00,35.74,35.74,35.71,35.71,16115.0,31.9619,31.9619,31.935,31.935,16115.0
2021-10-29 13:10:00,35.71,35.73,35.69,35.71,27529.0,31.935,31.9529,31.9172,31.935,27529.0
2021-10-29 13:15:00,35.71,35.72,35.68,35.68,14006.0,31.935,31.944,31.9082,31.9082,14006.0
2021-10-29 13:20:00,35.68,35.7,35.66,35.68,23610.0,31.9082,31.9261,31.8903,31.9082,23610.0
2021-10-29 13:25:00,35.69,35.69,35.66,35.66,11031.0,31.9172,31.9172,31.8903,31.8903,11031.0
2021-10-29 13:30:00,35.66,35.71,35.65,35.71,35738.0,31.8903,31.935,31.8814,31.935,35738.0
2021-10-29 13:35:00,35.71,35.71,35.63,35.7,37456.0,31.935,31.935,31.8635,31.9261,37456.0
2021-10-29 13:40:00,35.7,35.73,35.68,35.72,11116.0,31.9261,31.9529,31.9082,31.944,11116.0
2021-10-29 13:45:00,35.72,35.73,35.68,35.69,12617.0,31.944,31.9529,31.9082,31.9172,12617.0
2021-10-29 13:50:00,35.69,35.69,35.68,35.69,8538.0,31.9172,31.9172,31.9082,31.9172,8538.0
2021-10-29 13:55:00,35.69,35.71,35.68,35.7,15520.0,31.9172,31.935,31.9082,31.9261,15520.0
2021-10-29 14:00:00,35.69,35.7,35.67,35.68,12751.0,31.9172,31.9261,31.8993,31.9082,12751.0
2021-10-29 14:05:00,35.67,35.69,35.66,35.69,12612.0,31.8993,31.9172,31.8903,31.9172,12612.0
2021-10-29 14:10:00,35.69,35.72,35.69,35.7,12851.0,31.9172,31.944,31.9172,31.9261,12851.0
2021-10-29 14:15:00,35.7,35.7,35.63,35.65,19094.0,31.9261,31.9261,31.8635,31.8814,19094.0
2021-10-29 14:20:00,35.66,35.66,35.61,35.61,20488.0,31.8903,31.8903,31.8456,31.8456,20488.0
2021-10-29 14:25:00,35.61,35.62,35.59,35.59,12274.0,31.8456,31.8546,31.8277,31.8277,12274.0
2021-10-29 14:30:00,35.59,35.59,35.52,35.53,36217.0,31.8277,31.8277,31.7651,31.7741,36217.0
2021-10-29 14:35:00,35.53,35.54,35.52,35.53,21467.0,31.7741,31.783,31.7651,31.7741,21467.0
2021-10-29 14:40:00,35.53,35.54,35.5,35.51,18713.0,31.7741,31.783,31.7472,31.7562,18713.0
2021-10-29 14:45:00,35.51,35.52,35.5,35.52,19049.0,31.7562,31.7651,31.7472,31.7651,19049.0
2021-10-29 14:50:00,35.51,35.54,35.5,35.52,19750.0,31.7562,31.783,31.7472,31.7651,19750.0
2021-10-29 14:55:00,35.51,35.54,35.51,35.53,20443.0,31.7562,31.783,31.7562,31.7741,20443.0
2021-10-29 15:00:00,35.53,35.54,35.47,35.47,27920.0,31.7741,31.783,31.7204,31.7204,27920.0
2021-10-29 15:05:00,35.47,35.53,35.47,35.52,22722.0,31.7204,31.7741,31.7204,31.7651,22722.0
2021-10-29 15:10:00,35.51,35.52,35.49,35.5,15725.0,31.7562,31.7651,31.7383,31.7472,15725.0
2021-10-29 15:15:00,35.49,35.49,35.43,35.46,20800.0,31.7383,31.7383,31.6846,31.7115,20800.0
2021-10-29 15:20:00,35.47,35.47,35.41,35.41,25204.0,31.7204,31.7204,31.6668,31.6668,25204.0
2021-10-29 15:25:00,35.42,35.51,35.41,35.5,46205.0,31.6757,31.7562,31.6668,31.7472,46205.0
2021-10-29 15:30:00,35.5,35.53,35.45,35.52,42384.0,31.7472,31.7741,31.7025,31.7651,42384.0
2021-10-29 15:35:00,35.52,35.54,35.51,35.52,31610.0,31.7651,31.783,31.7562,31.7651,31610.0
2021-10-29 15:40:00,35.52,35.58,35.51,35.55,50433.0,31.7651,31.8188,31.7562,31.792,50433.0
2021-10-29 15:45:00,35.55,35.62,35.55,35.59,61198.0,31.792,31.8546,31.792,31.8277,61198.0
2021-10-29 15:50:00,35.59,35.66,35.57,35.65,101443.0,31.8277,31.8903,31.8098,31.8814,101443.0
2021-10-29 15:55:00,35.65,35.67,35.56,35.58,213802.0,31.8814,31.8993,31.8009,31.8188,213802.0
2021-11-01 09:30:00,35.58,35.72,35.53,35.66,70569.0,31.8188,31.944,31.7741,31.8903,70569.0
2021-11-01 09:35:00,35.66,35.7,35.6,35.7,26332.0,31.8903,31.9261,31.8367,31.9261,26332.0
2021-11-01 09:40:00,35.69,35.89,35.68,35.88,49842.0,31.9172,32.096,31.9082,32.0871,49842.0
2021-11-01 09:45:00,35.87,36.04,35.87,36.0,88024.0,32.0781,32.2302,32.0781,32.1944,88024.0
2021-11-01 09:50:00,35.99,36.24,35.98,36.22,86966.0,32.1854,32.409,32.1765,32.3911,86966.0
2021-11-01 09:55:00,36.23,36.26,36.03,36.05,42033.0,32.4001,32.4269,32.2212,32.2391,42033.0
2021-11-01 10:00:00,36.03,36.07,35.98,36.03,26185.0,32.2212,32.257,32.1765,32.2212,26185.0
2021-11-01 10:05:00,36.03,36.17,36.03,36.13,19335.0,32.2212,32.3464,32.2212,32.3106,19335.0
2021-11-01 10:10:00,36.13,36.14,36.06,36.07,21975.0,32.3106,32.3196,32.248,32.257,21975.0
2021-11-01 10:15:00,36.08,36.2,36.05,36.18,59084.0,32.2659,32.3732,32.2391,32.3554,59084.0
2021-11-01 10:20:00,36.18,36.19,36.08,36.09,30260.0,32.3554,32.3643,32.2659,32.2749,30260.0
2021-11-01 10:25:00,36.09,36.24,36.07,36.19,79291.0,32.2749,32.409,32.257,32.3643,79291.0
2021-11-01 10:30:00,36.2,36.25,36.17,36.23,51698.0,32.3732,32.418,32.3464,32.4001,51698.0
2021-11-01 10:35:00,36.24,36.26,36.12,36.12,42578.0,32.409,32.4269,32.3017,32.3017,42578.0
2021-11-01 10:40:00,36.13,36.16,36.11,36.13,21836.0,32.3106,32.3375,32.2928,32.3106,21836.0
2021-11-01 10:45:00,36.14,36.15,36.1,36.15,35840.0,32.3196,32.3285,32.2838,32.3285,35840.0
2021-11-01 10:50:00,36.15,36.15,36.06,36.06,32104.0,32.3285,32.3285,32.248,32.248,32104.0
2021-11-01 10:55:00,36.06,36.07,36.02,36.07,29036.0,32.248,32.257,32.2123,32.257,29036.0
2021-11-01 11:00:00,36.06,36.15,36.05,36.13,19754.0,32.248,32.3285,32.2391,32.3106,19754.0
2021-11-01 11:05:00,36.13,36.2,36.1,36.11,49287.0,32.3106,32.3732,32.2838,32.2928,49287.0
2021-11-01 11:10:00,36.11,36.13,36.1,36.11,16218.0,32.2928,32.3106,32.2838,32.2928,16218.0
2021-11-01 11:15:00,36.11,36.14,36.1,36.13,14730.0,32.2928,32.3196,32.2838,32.3106,14730.0
2021-11-01 11:20:00,36.13,36.15,36.12,36.13,14530.0,32.3106,32.3285,32.3017,32.3106,14530.0
2021-11-01 11:25:00,36.13,36.15,36.11,36.14,21329.0,32.3106,32.3285,32.2928,32.3196,21329.0
2021-11-01 11:30:00,36.13,36.13,36.08,36.09,14688.0,32.3106,32.3106,32.2659,32.2749,14688.0
2021-11-01 11:35:00,36.09,36.1,36.01,36.05,51393.0,32.2749,32.2838,32.2033,32.2391,51393.0
2021-11-01 11:40:00,36.05,36.08,36.05,36.07,16759.0,32.2391,32.2659,32.2391,32.257,16759.0
2021-11-01 11:45:00,36.08,36.11,36.06,36.11,17881.0,32.2659,32.2928,32.248,32.2928,17881.0
2021-11-01 11:50:00,36.11,36.12,36.08,36.09,36373.0,32.2928,32.3017,32.2659,32.2749,36373.0
2021-11-01 11:55:00,36.08,36.14,36.08,36.13,23819.0,32.2659,32.3196,32.2659,32.3106,23819.0
2021-11-01 12:00:00,36.14,36.21,36.14,36.2,52443.0,32.3196,32.3822,32.3196,32.3732,52443.0
2021-11-01 12:05:00,36.22,36.26,36.21,36.24,40518.0,32.3911,32.4269,32.3822,32.409,40518.0
2021-11-01 12:10:00,36.23,36.26,36.22,36.24,34378.0,32.4001,32.4269,32.3911,32.409,34378.0
2021-11-01 12:15:00,36.23,36.26,36.19,36.24,45980.0,32.4001,32.4269,32.3643,32.409,45980.0
2021-11-01 12:20:00,36.24,36.26,36.22,36.26,26619.0,32.409,32.4269,32.3911,32.4269,26619.0
2021-11-01 12:25:00,36.25,36.26,36.24,36.25,20232.0,32.418,32.4269,32.409,32.418,20232.0
2021-11-01 12:30:00,36.25,36.26,36.19,36.26,42139.0,32.418,32.4269,32.3643,32.4269,42139.0
2021-11-01 12:35:00,36.25,36.3,36.24,36.29,16429.0,32.418,32.4627,32.409,32.4537,16429.0
2021-11-01 12:40:00,36.29,36.32,36.28,36.3,24928.0,32.4537,32.4806,32.4448,32.4627,24928.0
2021-11-01 12:45:00,36.29,36.35,36.28,36.34,27015.0,32.4537,32.5074,32.4448,32.4984,27015.0
2021-11-01 12:50:00,36.34,36.4,36.33,36.4,23396.0,32.4984,32.5521,32.4895,32.5521,23396.0
2021-11-01 12:55:00,36.39,36.45,36.39,36.41,19181.0,32.5432,32.5968,32.5432,32.561,19181.0
2021-11-01 13:00:00,36.41,36.44,36.41,36.44,20176.0,32.561,32.5879,32.561,32.5879,20176.0
2021-11-01 13:05:00,36.44,36.46,36.43,36.44,16846.0,32.5879,32.6058,32.5789,32.5879,16846.0
2021-11-01 13:10:00,36.44,36.48,36.43,36.45,24032.0,32.5879,32.6236,32.5789,32.5968,24032.0
2021-11-01 13:15:00,36.46,36.48,36.45,36.46,27292.0,32.6058,32.6236,32.5968,32.6058,27292.0
2021-11-01 13:20:00,36.45,36.46,36.38,36.39,60134.0,32.5968,32.6058,32.5342,32.5432,60134.0
2021-11-01 13:25:00,36.38,36.45,36.38,36.44,28801.0,32.5342,32.5968,32.5342,32.5879,28801.0
2021-11-01 13:30:00,36.44,36.48,36.43,36.48,57629.0,32.5879,32.6236,32.5789,32.6236,57629.0
2021-11-01 13:35:00,36.48,36.56,36.47,36.56,38778.0,32.6236,32.6952,32.6147,32.6952,38778.0
2021-11-01 13:40:00,36.55,36.55,36.5,36.51,41762.0,32.6862,32.6862,32.6415,32.6505,41762.0
2021-11-01 13:45:00,36.51,36.52,36.47,36.49,93303.0,32.6505,32.6594,32.6147,32.6326,93303.0
2021-11-01 13:50:00,36.49,36.5,36.44,36.49,36905.0,32.6326,32.6415,32.5879,32.6326,36905.0
2021-11-01 13:55:00,36.49,36.51,36.46,36.48,33224.0,32.6326,32.6505,32.6058,32.6236,33224.0
2021-11-01 14:00:00,36.48,36.5,36.46,36.47,35226.0,32.6236,32.6415,32.6058,32.6147,35226.0
2021-11-01 14:05:00,36.47,36.48,36.41,36.45,30236.0,32.6147,32.6236,32.561,32.5968,30236.0
2021-11-01 14:10:00,36.45,36.52,36.44,36.52,74622.0,32.5968,32.6594,32.5879,32.6594,74622.0
2021-11-01 14:15:00,36.51,36.55,36.5,36.54,51088.0,32.6505,32.6862,32.6415,32.6773,51088.0
2021-11-01 14:20:00,36.54,36.57,36.53,36.56,43980.0,32.6773,32.7041,32.6684,32.6952,43980.0
2021-11-01 14:25:00,36.55,36.56,36.52,36.55,22053.0,32.6862,32.6952,32.6594,32.6862,22053.0
2021-11-01 14:30:00,36.55,36.58,36.54,36.58,28610.0,32.6862,32.7131,32.6773,32.7131,28610.0
2021-11-01 14:35:00,36.57,36.59,36.54,36.54,21377.0,32.7041,32.722,32.6773,32.6773,21377.0
2021-11-01 14:40:00,36.54,36.56,36.52,36.56,25913.0,32.6773,32.6952,32.6594,32.6952,25913.0
2021-11-01 14:45:00,36.56,36.57,36.55,36.57,16491.0,32.6952,32.7041,32.6862,32.7041,16491.0
2021-11-01 14:50:00,36.57,36.57,36.52,36.52,19809.0,32.7041,32.7041,32.6594,32.6594,19809.0
2021-11-01 14:55:00,36.52,36.56,36.52,36.52,43592.0,32.6594,32.6952,32.6594,32.6594,43592.0
2021-11-01 15:00:00,36.51,36.51,36.47,36.5,28512.0,32.6505,32.6505,32.6147,32.6415,28512.0
2021-11-01 15:05:00,36.5,36.53,36.49,36.51,32689.0,32.6415,32.6684,32.6326,32.6505,32689.0
2021-11-01 15:10:00,36.51,36.52,36.49,36.5,32038.0,32.6505,32.6594,32.6326,32.6415,32038.0
2021-11-01 15:15:00,36.5,36.52,36.49,36.5,31331.0,32.6415,32.6594,32.6326,32.6415,31331.0
2021-11-01 15:20:00,36.51,36.53,36.49,36.53,32095.0,32.6505,32.6684,32.6326,32.6684,32095.0
2021-11-01 15:25:00,36.52,36.56,36.51,36.51,35117.0,32.6594,32.6952,32.6505,32.6505,35117.0
2021-11-01 15:30:00,36.52,36.53,36.48,36.53,60935.0,32.6594,32.6684,32.6236,32.6684,60935.0
2021-11-01 15:35:00,36.54,36.54,36.43,36.44,120262.0,32.6773,32.6773,32.5789,32.5879,120262.0
2021-11-01 15:40:00,36.45,36.45,36.36,36.37,68336.0,32.5968,32.5968,32.5163,32.5253,68336.0
2021-11-01 15:45:00,36.37,36.38,36.33,36.34,65259.0,32.5253,32.5342,32.4895,32.4984,65259.0
2021-11-01 15:50:00,36.34,36.38,36.33,36.34,90923.0,32.4984,32.5342,32.4895,32.4984,90923.0
2021-11-01 15:55:00,36.34,36.44,36.33,36.43,153615.0,32.4984,32.5879,32.4895,32.5789,153615.0
2021-11-02 09:30:00,36.5,36.6,36.46,36.5,63223.0,32.6415,32.731,32.6058,32.6415,63223.0
2021-11-02 09:35:00,36.51,36.52,36.38,36.43,18484.0,32.6505,32.6594,32.5342,32.5789,18484.0
2021-11-02 09:40:00,36.42,36.43,36.38,36.42,22306.0,32.57,32.5789,32.5342,32.57,22306.0
2021-11-02 09:45:00,36.43,36.57,36.42,36.42,42288.0,32.5789,32.7041,32.57,32.57,42288.0
2021-11-02 09:50:00,36.4,36.48,36.37,36.41,20442.0,32.5521,32.6236,32.5253,32.561,20442.0
2021-11-02 09:55:00,36.41,36.43,36.35,36.37,22710.0,32.561,32.5789,32.5074,32.5253,22710.0
2021-11-02 10:00:00,36.37,36.47,36.32,36.47,23018.0,32.5253,32.6147,32.4806,32.6147,23018.0
2021-11-02 10:05:00,36.47,36.6,36.45,36.6,97505.0,32.6147,32.731,32.5968,32.731,97505.0
2021-11-02 10:10:00,36.6,36.63,36.5,36.55,61214.0,32.731,32.7578,32.6415,32.6862,61214.0
2021-11-02 10:15:00,36.55,36.67,36.47,36.61,31750.0,32.6862,32.7936,32.6147,32.7399,31750.0
2021-11-02 10:20:00,36.61,36.62,36.5,36.53,74730.0,32.7399,32.7488,32.6415,32.6684,74730.0
2021-11-02 10:25:00,36.52,36.61,36.52,36.6,41555.0,32.6594,32.7399,32.6594,32.731,41555.0
2021-11-02 10:30:00,36.6,36.64,36.54,36.55,42236.0,32.731,32.7667,32.6773,32.6862,42236.0
2021-11-02 10:35:00,36.55,36.68,36.54,36.63,83238.0,32.6862,32.8025,32.6773,32.7578,83238.0
2021-11-02 10:40:00,36.63,36.69,36.61,36.68,217900.0,32.7578,32.8114,32.7399,32.8025,217900.0
2021-11-02 10:45:00,36.68,36.74,36.67,36.72,33510.0,32.8025,32.8562,32.7936,32.8383,33510.0
2021-11-02 10:50:00,36.71,36.74,36.67,36.68,51765.0,32.8293,32.8562,32.7936,32.8025,51765.0
2021-11-02 10:55:00,36.69,36.77,36.66,36.77,34103.0,32.8114,32.883,32.7846,32.883,34103.0
2021-11-02 11:00:00,36.77,36.84,36.74,36.8,43709.0,32.883,32.9456,32.8562,32.9098,43709.0
2021-11-02 11:05:00,36.81,36.87,36.81,36.83,18586.0,32.9188,32.9724,32.9188,32.9366,18586.0
2021-11-02 11:10:00,36.83,36.85,36.8,36.82,15515.0,32.9366,32.9545,32.9098,32.9277,15515.0
2021-11-02 11:15:00,36.83,36.85,36.82,36.85,24746.0,32.9366,32.9545,32.9277,32.9545,24746.0
2021-11-02 11:20:00,36.84,36.85,36.81,36.82,22430.0,32.9456,32.9545,32.9188,32.9277,22430.0
2021-11-02 11:25:00,36.82,36.86,36.8,36.86,25457.0,32.9277,32.9635,32.9098,32.9635,25457.0
2021-11-02 11:30:00,36.85,36.9,36.85,36.87,32629.0,32.9545,32.9992,32.9545,32.9724,32629.0
2021-11-02 11:35:00,36.87,36.91,36.86,36.87,29438.0,32.9724,33.0082,32.9635,32.9724,29438.0
2021-11-02 11:40:00,36.87,36.89,36.86,36.89,17045.0,32.9724,32.9903,32.9635,32.9903,17045.0
2021-11-02 11:45:00,36.88,36.95,36.77,36.79,55178.0,32.9814,33.044,32.883,32.9009,55178.0
2021-11-02 11:50:00,36.79,36.8,36.74,36.79,30273.0,32.9009,32.9098,32.8562,32.9009,30273.0
2021-11-02 11:55:00,36.78,36.81,36.77,36.79,27567.0,32.8919,32.9188,32.883,32.9009,27567.0
2021-11-02 12:00:00,36.8,36.81,36.77,36.8,26937.0,32.9098,32.9188,32.883,32.9098,26937.0
2021-11-02 12:05:00,36.79,36.8,36.76,36.78,23532.0,32.9009,32.9098,32.874,32.8919,23532.0
2021-11-02 12:10:00,36.79,36.8,36.76,36.76,27808.0,32.9009,32.9098,32.874,32.874,27808.0
2021-11-02 12:15:00,36.76,36.84,36.74,36.83,22484.0,32.874,32.9456,32.8562,32.9366,22484.0
2021-11-02 12:20:00,36.83,36.85,36.78,36.79,14322.0,32.9366,32.9545,32.8919,32.9009,14322.0
2021-11-02 12:25:00,36.78,36.81,36.78,36.8,23378.0,32.8919,32.9188,32.8919,32.9098,23378.0
2021-11-02 12:30:00,36.8,36.86,36.8,36.84,24906.0,32.9098,32.9635,32.9098,32.9456,24906.0
2021-11-02 12:35:00,36.84,36.88,36.82,36.88,30225.0,32.9456,32.9814,32.9277,32.9814,30225.0
2021-11-02 12:40:00,36.89,36.91,36.86,36.87,28483.0,32.9903,33.0082,32.9635,32.9724,28483.0
2021-11-02 12:45:00,36.88,36.91,36.87,36.87,26970.0,32.9814,33.0082,32.9724,32.9724,26970.0
2021-11-02 12:50:00,36.88,36.9,36.85,36.88,39324.0,32.9814,32.9992,32.9545,32.9814,39324.0
2021-11-02 12:55:00,36.88,36.89,36.83,36.85,31481.0,32.9814,32.9903,32.9366,32.9545,31481.0
2021-11-02 13:00:00,36.84,36.85,36.8,36.81,22553.0,32.9456,32.9545,32.9098,32.9188,22553.0
2021-11-02 13:05:00,36.82,36.82,36.78,36.8,17554.0,32.9277,32.9277,32.8919,32.9098,17554.0
2021-11-02 13:10:00,36.8,36.81,36.78,36.79,22096.0,32.9098,32.9188,32.8919,32.9009,22096.0
2021-11-02 13:15:00,36.78,36.81,36.77,36.79,54640.0,32.8919,32.9188,32.883,32.9009,54640.0
2021-11-02 13:20:00,36.79,36.81,36.78,36.8,29406.0,32.9009,32.9188,32.8919,32.9098,29406.0
2021-11-02 13:25:00,36.8,36.81,36.77,36.79,26757.0,32.9098,32.9188,32.883,32.9009,26757.0
2021-11-02 13:30:00,36.78,36.8,36.77,36.79,44834.0,32.8919,32.9098,32.883,32.9009,44834.0
2021-11-02 13:35:00,36.78,36.88,36.77,36.88,56876.0,32.8919,32.9814,32.883,32.9814,56876.0
2021-11-02 13:40:00,36.87,36.91,36.87,36.91,45804.0,32.9724,33.0082,32.9724,33.0082,45804.0
2021-11-02 13:45:00,36.91,36.91,36.88,36.89,33815.0,33.0082,33.0082,32.9814,32.9903,33815.0
2021-11-02 13:50:00,36.88,36.93,36.82,36.84,71842.0,32.9814,33.0261,32.9277,32.9456,71842.0
2021-11-02 13:55:00,36.85,36.89,36.83,36.89,44999.0,32.9545,32.9903,32.9366,32.9903,44999.0
2021-11-02 14:00:00,36.89,36.89,36.86,36.87,27067.0,32.9903,32.9903,32.9635,32.9724,27067.0
2021-11-02 14:05:00,36.86,36.87,36.81,36.82,24338.0,32.9635,32.9724,32.9188,32.9277,24338.0
2021-11-02 14:10:00,36.82,36.82,36.8,36.81,12938.0,32.9277,32.9277,32.9098,32.9188,12938.0
2021-11-02 14:15:00,36.82,36.85,36.81,36.84,32290.0,32.9277,32.9545,32.9188,32.9456,32290.0
2021-11-02 14:20:00,36.84,36.86,36.79,36.8,30065.0,32.9456,32.9635,32.9009,32.9098,30065.0
2021-11-02 14:25:00,36.8,36.82,36.79,36.8,25224.0,32.9098,32.9277,32.9009,32.9098,25224.0
2021-11-02 14:30:00,36.81,36.85,36.81,36.81,32306.0,32.9188,32.9545,32.9188,32.9188,32306.0
2021-11-02 14:35:00,36.81,36.85,36.8,36.85,22434.0,32.9188,32.9545,32.9098,32.9545,22434.0
2021-11-02 14:40:00,36.86,36.87,36.85,36.86,31827.0,32.9635,32.9724,32.9545,32.9635,31827.0
2021-11-02 14:45:00,36.86,36.87,36.85,36.87,26198.0,32.9635,32.9724,32.9545,32.9724,26198.0
2021-11-02 14:50:00,36.87,36.89,36.86,36.89,30810.0,32.9724,32.9903,32.9635,32.9903,30810.0
2021-11-02 14:55:00,36.89,36.93,36.88,36.93,31972.0,32.9903,33.0261,32.9814,33.0261,31972.0
2021-11-02 15:00:00,36.93,36.97,36.91,36.95,56114.0,33.0261,33.0618,33.0082,33.044,56114.0
2021-11-02 15:05:00,36.95,36.97,36.94,36.96,33452.0,33.044,33.0618,33.035,33.0529,33452.0
2021-11-02 15:10:00,36.97,37.0,36.93,36.99,47081.0,33.0618,33.0887,33.0261,33.0797,47081.0
2021-11-02 15:15:00,36.99,37.03,36.98,36.98,58416.0,33.0797,33.1155,33.0708,33.0708,58416.0
2021-11-02 15:20:00,36.98,36.98,36.94,36.95,24369.0,33.0708,33.0708,33.035,33.044,24369.0
2021-11-02 15:25:00,36.94,36.99,36.94,36.98,28803.0,33.035,33.0797,33.035,33.0708,28803.0
2021-11-02 15:30:00,36.98,37.0,36.95,36.95,32701.0,33.0708,33.0887,33.044,33.044,32701.0
2021-11-02 15:35:00,36.95,36.97,36.93,36.94,80454.0,33.044,33.0618,33.0261,33.035,80454.0
2021-11-02 15:40:00,36.94,36.94,36.9,36.91,32608.0,33.035,33.035,32.9992,33.0082,32608.0
2021-11-02 15:45:00,36.91,36.94,36.87,36.9,91525.0,33.0082,33.035,32.9724,32.9992,91525.0
2021-11-02 15:50:00,36.89,36.89,36.86,36.87,75271.0,32.9903,32.9903,32.9635,32.9724,75271.0
2021-11-02 15:55:00,36.86,36.98,36.84,36.96,452345.0,32.9635,33.0708,32.9456,33.0529,452345.0
2021-11-03 09:30:00,36.87,37.02,36.85,37.01,37831.0,32.9724,33.1066,32.9545,33.0976,37831.0
2021-11-03 09:35:00,37.0,37.01,36.87,36.9,5808.0,33.0887,33.0976,32.9724,32.9992,5808.0
2021-11-03 09:40:00,36.87,36.98,36.87,36.96,16355.0,32.9724,33.0708,32.9724,33.0529,16355.0
2021-11-03 09:45:00,36.96,36.96,36.91,36.94,30640.0,33.0529,33.0529,33.0082,33.035,30640.0
2021-11-03 09:50:00,36.94,36.94,36.79,36.87,54188.0,33.035,33.035,32.9009,32.9724,54188.0
2021-11-03 09:55:00,36.87,37.05,36.86,37.04,124397.0,32.9724,33.1334,32.9635,33.1244,124397.0
2021-11-03 10:00:00,37.05,37.17,37.04,37.11,26354.0,33.1334,33.2407,33.1244,33.187,26354.0
2021-11-03 10:05:00,37.11,37.16,37.1,37.14,35804.0,33.187,33.2318,33.1781,33.2139,35804.0
2021-11-03 10:10:00,37.13,37.19,37.1,37.17,46440.0,33.2049,33.2586,33.1781,33.2407,46440.0
2021-11-03 10:15:00,37.17,37.17,37.03,37.03,21711.0,33.2407,33.2407,33.1155,33.1155,21711.0
2021-11-03 10:20:00,37.02,37.09,36.99,37.09,27570.0,33.1066,33.1692,33.0797,33.1692,27570.0
2021-11-03 10:25:00,37.1,37.13,37.07,37.11,16564.0,33.1781,33.2049,33.1513,33.187,16564.0
2021-11-03 10:30:00,37.11,37.17,37.1,37.12,79997.0,33.187,33.2407,33.1781,33.196,79997.0
2021-11-03 10:35:00,37.11,37.11,37.05,37.08,24677.0,33.187,33.187,33.1334,33.1602,24677.0
2021-11-03 10:40:00,37.08,37.14,37.08,37.14,21396.0,33.1602,33.2139,33.1602,33.2139,21396.0
2021-11-03 10:45:00,37.15,37.15,37.09,37.11,16915.0,33.2228,33.2228,33.1692,33.187,16915.0
2021-11-03 10:50:00,37.11,37.19,37.1,37.19,13142.0,33.187,33.2586,33.1781,33.2586,13142.0
2021-11-03 10:55:00,37.19,37.22,37.15,37.16,40704.0,33.2586,33.2854,33.2228,33.2318,40704.0
2021-11-03 11:00:00,37.16,37.18,37.11,37.13,23240.0,33.2318,33.2496,33.187,33.2049,23240.0
2021-11-03 11:05:00,37.13,37.15,37.11,37.11,12121.0,33.2049,33.2228,33.187,33.187,12121.0
2021-11-03 11:10:00,37.12,37.12,37.06,37.07,12090.0,33.196,33.196,33.1423,33.1513,12090.0
2021-11-03 11:15:00,37.08,37.09,37.04,37.05,35327.0,33.1602,33.1692,33.1244,33.1334,35327.0
2021-11-03 11:20:00,37.05,37.16,37.04,37.15,82226.0,33.1334,33.2318,33.1244,33.2228,82226.0
2021-11-03 11:25:00,37.14,37.14,37.12,37.14,8192.0,33.2139,33.2139,33.196,33.2139,8192.0
2021-11-03 11:30:00,37.14,37.16,37.13,37.15,18225.0,33.2139,33.2318,33.2049,33.2228,18225.0
2021-11-03 11:35:00,37.15,37.18,37.13,37.16,11511.0,33.2228,33.2496,33.2049,33.2318,11511.0
2021-11-03 11:40:00,37.16,37.16,37.14,37.15,4180.0,33.2318,33.2318,33.2139,33.2228,4180.0
2021-11-03 11:45:00,37.15,37.19,37.14,37.19,34021.0,33.2228,33.2586,33.2139,33.2586,34021.0
2021-11-03 11:50:00,37.19,37.21,37.18,37.2,171202.0,33.2586,33.2765,33.2496,33.2675,171202.0
2021-11-03 11:55:00,37.2,37.24,37.16,37.2,87880.0,33.2675,33.3033,33.2318,33.2675,87880.0
2021-11-03 12:00:00,37.19,37.24,37.19,37.23,20911.0,33.2586,33.3033,33.2586,33.2944,20911.0
2021-11-03 12:05:00,37.22,37.24,37.2,37.22,97330.0,33.2854,33.3033,33.2675,33.2854,97330.0
2021-11-03 12:10:00,37.22,37.22,37.19,37.22,14338.0,33.2854,33.2854,33.2586,33.2854,14338.0
2021-11-03 12:15:00,37.22,37.23,37.18,37.19,68404.0,33.2854,33.2944,33.2496,33.2586,68404.0
2021-11-03 12:20:00,37.19,37.19,37.12,37.15,29395.0,33.2586,33.2586,33.196,33.2228,29395.0
2021-11-03 12:25:00,37.14,37.17,37.13,37.15,17119.0,33.2139,33.2407,33.2049,33.2228,17119.0
2021-11-03 12:30:00,37.14,37.15,37.11,37.12,11122.0,33.2139,33.2228,33.187,33.196,11122.0
2021-11-03 12:35:00,37.13,37.13,37.03,37.04,20358.0,33.2049,33.2049,33.1155,33.1244,20358.0
2021-11-03 12:40:00,37.03,37.13,37.03,37.1,38511.0,33.1155,33.2049,33.1155,33.1781,38511.0
2021-11-03 12:45:00,37.1,37.1,37.01,37.03,15296.0,33.1781,33.1781,33.0976,33.1155,15296.0
2021-11-03 12:50:00,37.02,37.03,37.01,37.02,6693.0,33.1066,33.1155,33.0976,33.1066,6693.0
2021-11-03 12:55:00,37.03,37.05,37.01,37.03,17365.0,33.1155,33.1334,33.0976,33.1155,17365.0
2021-11-03 13:00:00,37.03,37.05,36.99,36.99,23605.0,33.1155,33.1334,33.0797,33.0797,23605.0
2021-11-03 13:05:00,36.99,37.01,36.98,36.99,27374.0,33.0797,33.0976,33.0708,33.0797,27374.0
2021-11-03 13:10:00,36.99,37.01,36.95,37.0,42004.0,33.0797,33.0976,33.044,33.0887,42004.0
2021-11-03 13:15:00,36.99,37.0,36.9,36.91,28107.0,33.0797,33.0887,32.9992,33.0082,28107.0
2021-11-03 13:20:00,36.91,36.92,36.83,36.84,80974.0,33.0082,33.0171,32.9366,32.9456,80974.0
2021-11-03 13:25:00,36.83,36.89,36.81,36.89,91225.0,32.9366,32.9903,32.9188,32.9903,91225.0
2021-11-03 13:30:00,36.89,36.95,36.88,36.95,15526.0,32.9903,33.044,32.9814,33.044,15526.0
2021-11-03 13:35:00,36.95,36.98,36.89,36.89,34002.0,33.044,33.0708,32.9903,32.9903,34002.0
2021-11-03 13:40:00,36.9,36.9,36.86,36.9,24102.0,32.9992,32.9992,32.9635,32.9992,24102.0
2021-11-03 13:45:00,36.9,36.9,36.83,36.84,44523.0,32.9992,32.9992,32.9366,32.9456,44523.0
2021-11-03 13:50:00,36.85,36.85,36.74,36.79,64587.0,32.9545,32.9545,32.8562,32.9009,64587.0
2021-11-03 13:55:00,36.79,36.84,36.76,36.84,29490.0,32.9009,32.9456,32.874,32.9456,29490.0
2021-11-03 14:00:00,36.84,37.04,36.79,36.99,25440.0,32.9456,33.1244,32.9009,33.0797,25440.0
2021-11-03 14:05:00,36.99,36.99,36.92,36.93,20613.0,33.0797,33.0797,33.0171,33.0261,20613.0
2021-11-03 14:10:00,36.93,36.93,36.87,36.91,75449.0,33.0261,33.0261,32.9724,33.0082,75449.0
2021-11-03 14:15:00,36.91,36.95,36.88,36.94,54707.0,33.0082,33.044,32.9814,33.035,54707.0
2021-11-03 14:20:00,36.93,36.97,36.91,36.97,33822.0,33.0261,33.0618,33.0082,33.0618,33822.0
2021-11-03 14:25:00,36.97,36.99,36.95,36.95,18325.0,33.0618,33.0797,33.044,33.044,18325.0
2021-11-03 14:30:00,36.95,36.99,36.95,36.98,27904.0,33.044,33.0797,33.044,33.0708,27904.0
2021-11-03 14:35:00,36.98,36.99,36.95,36.98,25285.0,33.0708,33.0797,33.044,33.0708,25285.0
2021-11-03 14:40:00,36.98,37.07,36.96,37.07,36854.0,33.0708,33.1513,33.0529,33.1513,36854.0
2021-11-03 14:45:00,37.07,37.14,37.06,37.13,37082.0,33.1513,33.2139,33.1423,33.2049,37082.0
2021-11-03 14:50:00,37.12,37.14,37.08,37.12,43884.0,33.196,33.2139,33.1602,33.196,43884.0
2021-11-03 14:55:00,37.12,37.14,37.09,37.11,24071.0,33.196,33.2139,33.1692,33.187,24071.0
2021-11-03 15:00:00,37.11,37.16,37.09,37.09,84158.0,33.187,33.2318,33.1692,33.1692,84158.0
2021-11-03 15:05:00,37.09,37.13,37.08,37.12,32993.0,33.1692,33.2049,33.1602,33.196,32993.0
2021-11-03 15:10:00,37.12,37.17,37.11,37.17,25960.0,33.196,33.2407,33.187,33.2407,25960.0
2021-11-03 15:15:00,37.17,37.21,37.13,37.15,55094.0,33.2407,33.2765,33.2049,33.2228,55094.0
2021-11-03 15:20:00,37.15,37.16,37.11,37.16,31877.0,33.2228,33.2318,33.187,33.2318,31877.0
2021-11-03 15:25:00,37.16,37.17,37.07,37.07,35809.0,33.2318,33.2407,33.1513,33.1513,35809.0
2021-11-03 15:30:00,37.07,37.14,37.07,37.13,34874.0,33.1513,33.2139,33.1513,33.2049,34874.0
2021-11-03 15:35:00,37.14,37.14,37.05,37.06,26387.0,33.2139,33.2139,33.1334,33.1423,26387.0
2021-11-03 15:40:00,37.07,37.13,37.06,37.13,33275.0,33.1513,33.2049,33.1423,33.2049,33275.0
2021-11-03 15:45:00,37.12,37.13,37.08,37.11,67334.0,33.196,33.2049,33.1602,33.187,67334.0
2021-11-03 15:50:00,37.11,37.11,37.05,37.08,91780.0,33.187,33.187,33.1334,33.1602,91780.0
2021-11-03 15:55:00,37.08,37.12,37.03,37.05,566597.0,33.1602,33.196,33.1155,33.1334,566597.0
2021-11-04 09:30:00,37.07,37.12,36.94,36.98,40042.0,33.1513,33.196,33.035,33.0708,40042.0
2021-11-04 09:35:00,36.95,36.95,36.87,36.92,13233.0,33.044,33.044,32.9724,33.0171,13233.0
2021-11-04 09:40:00,36.9,37.02,36.89,37.0,34750.0,32.9992,33.1066,32.9903,33.0887,34750.0
2021-11-04 09:45:00,36.99,36.99,36.89,36.92,21046.0,33.0797,33.0797,32.9903,33.0171,21046.0
2021-11-04 09:50:00,36.9,37.0,36.9,37.0,13350.0,32.9992,33.0887,32.9992,33.0887,13350.0
2021-11-04 09:55:00,37.0,37.08,37.0,37.04,18125.0,33.0887,33.1602,33.0887,33.1244,18125.0
2021-11-04 10:00:00,37.05,37.07,37.02,37.07,13944.0,33.1334,33.1513,33.1066,33.1513,13944.0
2021-11-04 10:05:00,37.06,37.14,37.05,37.08,10161.0,33.1423,33.2139,33.1334,33.1602,10161.0
2021-11-04 10:10:00,37.08,37.09,37.04,37.04,10088.0,33.1602,33.1692,33.1244,33.1244,10088.0
2021-11-04 10:15:00,37.05,37.06,37.01,37.02,11157.0,33.1334,33.1423,33.0976,33.1066,11157.0
2021-11-04 10:20:00,37.02,37.06,36.98,37.01,20025.0,33.1066,33.1423,33.0708,33.0976,20025.0
2021-11-04 10:25:00,37.01,37.01,36.86,36.92,38563.0,33.0976,33.0976,32.9635,33.0171,38563.0
2021-11-04 10:30:00,36.93,36.98,36.9,36.94,46178.0,33.0261,33.0708,32.9992,33.035,46178.0
2021-11-04 10:35:00,36.94,36.96,36.82,36.85,42197.0,33.035,33.0529,32.9277,32.9545,42197.0
2021-11-04 10:40:00,36.86,36.87,36.77,36.77,14542.0,32.9635,32.9724,32.883,32.883,14542.0
2021-11-04 10:45:00,36.77,36.78,36.72,36.77,16162.0,32.883,32.8919,32.8383,32.883,16162.0
2021-11-04 10:50:00,36.77,36.82,36.77,36.82,37469.0,32.883,32.9277,32.883,32.9277,37469.0
2021-11-04 10:55:00,36.82,36.84,36.78,36.8,25237.0,32.9277,32.9456,32.8919,32.9098,25237.0
2021-11-04 11:00:00,36.8,36.8,36.77,36.77,11507.0,32.9098,32.9098,32.883,32.883,11507.0
2021-11-04 11:05:00,36.77,36.78,36.72,36.75,14811.0,32.883,32.8919,32.8383,32.8651,14811.0
2021-11-04 11:10:00,36.74,36.78,36.71,36.71,17478.0,32.8562,32.8919,32.8293,32.8293,17478.0
2021-11-04 11:15:00,36.7,36.73,36.65,36.73,28894.0,32.8204,32.8472,32.7757,32.8472,28894.0
2021-11-04 11:20:00,36.73,36.75,36.68,36.69,51572.0,32.8472,32.8651,32.8025,32.8114,51572.0
2021-11-04 11:25:00,36.68,36.7,36.58,36.59,85118.0,32.8025,32.8204,32.7131,32.722,85118.0
2021-11-04 11:30:00,36.59,36.68,36.58,36.61,74549.0,32.722,32.8025,32.7131,32.7399,74549.0
2021-11-04 11:35:00,36.61,36.62,36.55,36.55,36875.0,32.7399,32.7488,32.6862,32.6862,36875.0
2021-11-04 11:40:00,36.55,36.63,36.53,36.63,74297.0,32.6862,32.7578,32.6684,32.7578,74297.0
2021-11-04 11:45:00,36.63,36.68,36.6,36.6,34319.0,32.7578,32.8025,32.731,32.731,34319.0
2021-11-04 11:50:00,36.6,36.62,36.57,36.59,21797.0,32.731,32.7488,32.7041,32.722,21797.0
2021-11-04 11:55:00,36.59,36.63,36.58,36.62,21722.0,32.722,32.7578,32.7131,32.7488,21722.0
2021-11-04 12:00:00,36.61,36.63,36.6,36.63,27923.0,32.7399,32.7578,32.731,32.7578,27923.0
2021-11-04 12:05:00,36.63,36.65,36.61,36.62,22285.0,32.7578,32.7757,32.7399,32.7488,22285.0
2021-11-04 12:10:00,36.61,36.62,36.56,36.61,29775.0,32.7399,32.7488,32.6952,32.7399,29775.0
2021-11-04 12:15:00,36.62,36.62,36.53,36.54,21396.0,32.7488,32.7488,32.6684,32.6773,21396.0
2021-11-04 12:20:00,36.53,36.59,36.53,36.57,24808.0,32.6684,32.722,32.6684,32.7041,24808.0
2021-11-04 12:25:00,36.57,36.59,36.56,36.58,13636.0,32.7041,32.722,32.6952,32.7131,13636.0
2021-11-04 12:30:00,36.58,36.59,36.55,36.59,22463.0,32.7131,32.722,32.6862,32.722,22463.0
2021-11-04 12:35:00,36.59,36.62,36.58,36.59,14209.0,32.722,32.7488,32.7131,32.722,14209.0
2021-11-04 12:40:00,36.59,36.61,36.56,36.56,9093.0,32.722,32.7399,32.6952,32.6952,9093.0
2021-11-04 12:45:00,36.56,36.58,36.55,36.57,17099.0,32.6952,32.7131,32.6862,32.7041,17099.0
2021-11-04 12:50:00,36.57,36.58,36.53,36.56,18954.0,32.7041,32.7131,32.6684,32.6952,18954.0
2021-11-04 12:55:00,36.55,36.57,36.53,36.55,77647.0,32.6862,32.7041,32.6684,32.6862,77647.0
2021-11-04 13:00:00,36.56,36.62,36.56,36.56,33198.0,32.6952,32.7488,32.6952,32.6952,33198.0
2021-11-04 13:05:00,36.57,36.57,36.54,36.55,16155.0,32.7041,32.7041,32.6773,32.6862,16155.0
2021-11-04 13:10:00,36.55,36.6,36.55,36.59,11440.0,32.6862,32.731,32.6862,32.722,11440.0
2021-11-04 13:15:00,36.58,36.63,36.58,36.62,12917.0,32.7131,32.7578,32.7131,32.7488,12917.0
2021-11-04 13:20:00,36.63,36.68,36.6,36.68,20142.0,32.7578,32.8025,32.731,32.8025,20142.0
2021-11-04 13:25:00,36.68,36.69,36.65,36.65,7340.0,32.8025,32.8114,32.7757,32.7757,7340.0
2021-11-04 13:30:00,36.66,36.67,36.63,36.64,21126.0,32.7846,32.7936,32.7578,32.7667,21126.0
2021-11-04 13:35:00,36.63,36.63,36.6,36.61,16780.0,32.7578,32.7578,32.731,32.7399,16780.0
2021-11-04 13:40:00,36.61,36.62,36.6,36.62,13083.0,32.7399,32.7488,32.731,32.7488,13083.0
2021-11-04 13:45:00,36.61,36.63,36.6,36.62,24253.0,32.7399,32.7578,32.731,32.7488,24253.0
2021-11-04 13:50:00,36.62,36.63,36.58,36.62,27133.0,32.7488,32.7578,32.7131,32.7488,27133.0
2021-11-04 13:55:00,36.63,36.63,36.61,36.63,16942.0,32.7578,32.7578,32.7399,32.7578,16942.0
2021-11-04 14:00:00,36.63,36.65,36.58,36.62,64403.0,32.7578,32.7757,32.7131,32.7488,64403.0
2021-11-04 14:05:00,36.62,36.66,36.58,36.66,17283.0,32.7488,32.7846,32.7131,32.7846,17283.0
2021-11-04 14:10:00,36.66,36.67,36.63,36.63,18738.0,32.7846,32.7936,32.7578,32.7578,18738.0
2021-11-04 14:15:00,36.64,36.64,36.59,36.61,13433.0,32.7667,32.7667,32.722,32.7399,13433.0
2021-11-04 14:20:00,36.61,36.61,36.59,36.6,8116.0,32.7399,32.7399,32.722,32.731,8116.0
2021-11-04 14:25:00,36.59,36.6,36.55,36.56,25413.0,32.722,32.731,32.6862,32.6952,25413.0
2021-11-04 14:30:00,36.56,36.56,36.51,36.54,16744.0,32.6952,32.6952,32.6505,32.6773,16744.0
2021-11-04 14:35:00,36.54,36.55,36.52,36.52,17374.0,32.6773,32.6862,32.6594,32.6594,17374.0
2021-11-04 14:40:00,36.53,36.53,36.49,36.49,17795.0,32.6684,32.6684,32.6326,32.6326,17795.0
2021-11-04 14:45:00,36.49,36.5,36.42,36.46,24806.0,32.6326,32.6415,32.57,32.6058,24806.0
2021-11-04 14:50:00,36.46,36.51,36.46,36.51,63501.0,32.6058,32.6505,32.6058,32.6505,63501.0
2021-11-04 14:55:00,36.51,36.53,36.5,36.52,31239.0,32.6505,32.6684,32.6415,32.6594,31239.0
2021-11-04 15:00:00,36.53,36.57,36.52,36.57,36514.0,32.6684,32.7041,32.6594,32.7041,36514.0
2021-11-04 15:05:00,36.57,36.65,36.56,36.65,26790.0,32.7041,32.7757,32.6952,32.7757,26790.0
2021-11-04 15:10:00,36.65,36.73,36.65,36.72,38699.0,32.7757,32.8472,32.7757,32.8383,38699.0
2021-11-04 15:15:00,36.72,36.74,36.72,36.74,17188.0,32.8383,32.8562,32.8383,32.8562,17188.0
2021-11-04 15:20:00,36.73,36.75,36.67,36.68,47941.0,32.8472,32.8651,32.7936,32.8025,47941.0
2021-11-04 15:25:00,36.66,36.67,36.6,36.62,12577.0,32.7846,32.7936,32.731,32.7488,12577.0
2021-11-04 15:30:00,36.62,36.63,36.57,36.59,19686.0,32.7488,32.7578,32.7041,32.722,19686.0
2021-11-04 15:35:00,36.59,36.62,36.55,36.55,37112.0,32.722,32.7488,32.6862,32.6862,37112.0
2021-11-04 15:40:00,36.55,36.63,36.55,36.63,48722.0,32.6862,32.7578,32.6862,32.7578,48722.0
2021-11-04 15:45:00,36.63,36.69,36.62,36.69,47299.0,32.7578,32.8114,32.7488,32.8114,47299.0
2021-11-04 15:50:00,36.69,36.7,36.65,36.67,68082.0,32.8114,32.8204,32.7757,32.7936,68082.0
2021-11-04 15:55:00,36.68,36.69,36.62,36.68,228069.0,32.8025,32.8114,32.7488,32.8025,228069.0
2021-11-05 09:30:00,36.9,37.1,36.89,37.1,73762.0,32.9992,33.1781,32.9903,33.1781,73762.0
2021-11-05 09:35:00,37.1,37.11,37.04,37.07,29778.0,33.1781,33.187,33.1244,33.1513,29778.0
2021-11-05 09:40:00,37.06,37.35,37.06,37.35,52237.0,33.1423,33.4017,33.1423,33.4017,52237.0
2021-11-05 09:45:00,37.35,37.44,37.34,37.43,37948.0,33.4017,33.4822,33.3927,33.4732,37948.0
2021-11-05 09:50:00,37.44,37.47,37.39,37.44,52122.0,33.4822,33.509,33.4374,33.4822,52122.0
2021-11-05 09:55:00,37.44,37.6,37.42,37.59,135842.0,33.4822,33.6253,33.4643,33.6163,135842.0
2021-11-05 10:00:00,37.59,37.79,37.58,37.73,153163.0,33.6163,33.7952,33.6074,33.7415,153163.0
2021-11-05 10:05:00,37.73,37.8,37.69,37.75,55253.0,33.7415,33.8041,33.7057,33.7594,55253.0
2021-11-05 10:10:00,37.75,37.87,37.69,37.81,139062.0,33.7594,33.8667,33.7057,33.8131,139062.0
2021-11-05 10:15:00,37.82,37.91,37.71,37.86,195797.0,33.822,33.9025,33.7236,33.8578,195797.0
2021-11-05 10:20:00,37.87,38.01,37.86,37.97,134084.0,33.8667,33.9919,33.8578,33.9561,134084.0
2021-11-05 10:25:00,37.98,38.03,37.92,38.02,38691.0,33.9651,34.0098,33.9114,34.0009,38691.0
2021-11-05 10:30:00,38.02,38.08,37.99,38.06,50668.0,34.0009,34.0545,33.974,34.0366,50668.0
2021-11-05 10:35:00,38.05,38.07,37.99,38.06,46589.0,34.0277,34.0456,33.974,34.0366,46589.0
2021-11-05 10:40:00,38.07,38.25,38.06,38.25,101770.0,34.0456,34.2065,34.0366,34.2065,101770.0
2021-11-05 10:45:00,38.25,38.38,38.2,38.27,148708.0,34.2065,34.3228,34.1618,34.2244,148708.0
2021-11-05 10:50:00,38.27,38.42,38.27,38.37,101605.0,34.2244,34.3586,34.2244,34.3139,101605.0
2021-11-05 10:55:00,38.37,38.43,38.34,38.37,129527.0,34.3139,34.3675,34.287,34.3139,129527.0
2021-11-05 11:00:00,38.38,38.55,38.37,38.47,83783.0,34.3228,34.4748,34.3139,34.4033,83783.0
2021-11-05 11:05:00,38.47,38.49,38.4,38.43,36075.0,34.4033,34.4212,34.3407,34.3675,36075.0
2021-11-05 11:10:00,38.44,38.44,38.4,38.43,37807.0,34.3765,34.3765,34.3407,34.3675,37807.0
2021-11-05 11:15:00,38.43,38.45,38.35,38.37,47267.0,34.3675,34.3854,34.296,34.3139,47267.0
2021-11-05 11:20:00,38.37,38.39,38.32,38.34,37818.0,34.3139,34.3317,34.2691,34.287,37818.0
2021-11-05 11:25:00,38.34,38.34,38.19,38.2,25501.0,34.287,34.287,34.1529,34.1618,25501.0
2021-11-05 11:30:00,38.19,38.22,38.14,38.22,47584.0,34.1529,34.1797,34.1082,34.1797,47584.0
2021-11-05 11:35:00,38.22,38.22,38.14,38.16,30228.0,34.1797,34.1797,34.1082,34.1261,30228.0
2021-11-05 11:40:00,38.16,38.19,38.09,38.09,31978.0,34.1261,34.1529,34.0635,34.0635,31978.0
2021-11-05 11:45:00,38.09,38.23,38.06,38.23,125642.0,34.0635,34.1887,34.0366,34.1887,125642.0
2021-11-05 11:50:00,38.23,38.23,38.1,38.1,17751.0,34.1887,34.1887,34.0724,34.0724,17751.0
2021-11-05 11:55:00,38.11,38.23,38.1,38.2,33989.0,34.0813,34.1887,34.0724,34.1618,33989.0
2021-11-05 12:00:00,38.19,38.28,38.17,38.28,27856.0,34.1529,34.2334,34.135,34.2334,27856.0
2021-11-05 12:05:00,38.29,38.3,38.21,38.21,23660.0,34.2423,34.2513,34.1708,34.1708,23660.0
2021-11-05 12:10:00,38.21,38.25,38.2,38.23,17469.0,34.1708,34.2065,34.1618,34.1887,17469.0
2021-11-05 12:15:00,38.22,38.26,38.22,38.23,12207.0,34.1797,34.2155,34.1797,34.1887,12207.0
2021-11-05 12:20:00,38.23,38.25,38.23,38.24,9658.0,34.1887,34.2065,34.1887,34.1976,9658.0
2021-11-05 12:25:00,38.25,38.26,38.22,38.26,18577.0,34.2065,34.2155,34.1797,34.2155,18577.0
2021-11-05 12:30:00,38.26,38.3,38.23,38.26,30748.0,34.2155,34.2513,34.1887,34.2155,30748.0
2021-11-05 12:35:00,38.25,38.25,38.18,38.2,16080.0,34.2065,34.2065,34.1439,34.1618,16080.0
2021-11-05 12:40:00,38.2,38.21,38.14,38.15,19974.0,34.1618,34.1708,34.1082,34.1171,19974.0
2021-11-05 12:45:00,38.14,38.17,38.09,38.17,31257.0,34.1082,34.135,34.0635,34.135,31257.0
2021-11-05 12:50:00,38.16,38.2,38.14,38.19,25396.0,34.1261,34.1618,34.1082,34.1529,25396.0
2021-11-05 12:55:00,38.2,38.22,38.16,38.21,20047.0,34.1618,34.1797,34.1261,34.1708,20047.0
2021-11-05 13:00:00,38.21,38.24,38.21,38.21,11369.0,34.1708,34.1976,34.1708,34.1708,11369.0
2021-11-05 13:05:00,38.21,38.23,38.16,38.16,13691.0,34.1708,34.1887,34.1261,34.1261,13691.0
2021-11-05 13:10:00,38.15,38.16,38.13,38.14,11684.0,34.1171,34.1261,34.0992,34.1082,11684.0
2021-11-05 13:15:00,38.14,38.16,38.11,38.16,25919.0,34.1082,34.1261,34.0813,34.1261,25919.0
2021-11-05 13:20:00,38.15,38.18,38.12,38.12,21589.0,34.1171,34.1439,34.0903,34.0903,21589.0
2021-11-05 13:25:00,38.11,38.11,37.99,38.01,19165.0,34.0813,34.0813,33.974,33.9919,19165.0
2021-11-05 13:30:00,38.01,38.11,38.01,38.11,17773.0,33.9919,34.0813,33.9919,34.0813,17773.0
2021-11-05 13:35:00,38.11,38.11,38.08,38.08,11798.0,34.0813,34.0813,34.0545,34.0545,11798.0
2021-11-05 13:40:00,38.08,38.08,38.04,38.06,12708.0,34.0545,34.0545,34.0187,34.0366,12708.0
2021-11-05 13:45:00,38.06,38.09,38.0,38.07,34444.0,34.0366,34.0635,33.983,34.0456,34444.0
2021-11-05 13:50:00,38.08,38.16,38.08,38.16,24404.0,34.0545,34.1261,34.0545,34.1261,24404.0
2021-11-05 13:55:00,38.15,38.21,38.13,38.21,23779.0,34.1171,34.1708,34.0992,34.1708,23779.0
2021-11-05 14:00:00,38.2,38.21,38.14,38.19,25712.0,34.1618,34.1708,34.1082,34.1529,25712.0
2021-11-05 14:05:00,38.2,38.25,38.18,38.22,29222.0,34.1618,34.2065,34.1439,34.1797,29222.0
2021-11-05 14:10:00,38.23,38.24,38.2,38.2,14639.0,34.1887,34.1976,34.1618,34.1618,14639.0
2021-11-05 14:15:00,38.2,38.21,38.15,38.18,21441.0,34.1618,34.1708,34.1171,34.1439,21441.0
2021-11-05 14:20:00,38.17,38.18,38.12,38.12,13009.0,34.135,34.1439,34.0903,34.0903,13009.0
2021-11-05 14:25:00,38.13,38.2,38.11,38.2,26719.0,34.0992,34.1618,34.0813,34.1618,26719.0
2021-11-05 14:30:00,38.2,38.2,38.15,38.16,23647.0,34.1618,34.1618,34.1171,34.1261,23647.0
2021-11-05 14:35:00,38.15,38.15,38.1,38.13,21994.0,34.1171,34.1171,34.0724,34.0992,21994.0
2021-11-05 14:40:00,38.14,38.14,38.08,38.09,17185.0,34.1082,34.1082,34.0545,34.0635,17185.0
2021-11-05 14:45:00,38.09,38.1,38.07,38.09,22806.0,34.0635,34.0724,34.0456,34.0635,22806.0
2021-11-05 14:50:00,38.09,38.11,38.08,38.09,18686.0,34.0635,34.0813,34.0545,34.0635,18686.0
2021-11-05 14:55:00,38.09,38.16,38.08,38.15,29584.0,34.0635,34.1261,34.0545,34.1171,29584.0
2021-11-05 15:00:00,38.16,38.16,38.04,38.08,41569.0,34.1261,34.1261,34.0187,34.0545,41569.0
2021-11-05 15:05:00,38.08,38.13,38.07,38.12,26737.0,34.0545,34.0992,34.0456,34.0903,26737.0
2021-11-05 15:10:00,38.11,38.21,38.11,38.2,25023.0,34.0813,34.1708,34.0813,34.1618,25023.0
2021-11-05 15:15:00,38.19,38.24,38.19,38.2,40226.0,34.1529,34.1976,34.1529,34.1618,40226.0
2021-11-05 15:20:00,38.2,38.2,38.14,38.17,51805.0,34.1618,34.1618,34.1082,34.135,51805.0
2021-11-05 15:25:00,38.17,38.23,38.16,38.2,50015.0,34.135,34.1887,34.1261,34.1618,50015.0
2021-11-05 15:30:00,38.2,38.3,38.19,38.29,54047.0,34.1618,34.2513,34.1529,34.2423,54047.0
2021-11-05 15:35:00,38.29,38.33,38.27,38.29,54839.0,34.2423,34.2781,34.2244,34.2423,54839.0
2021-11-05 15:40:00,38.3,38.3,38.22,38.27,71580.0,34.2513,34.2513,34.1797,34.2244,71580.0
2021-11-05 15:45:00,38.27,38.32,38.24,38.27,99825.0,34.2244,34.2691,34.1976,34.2244,99825.0
2021-11-05 15:50:00,38.27,38.34,38.25,38.29,191592.0,34.2244,34.287,34.2065,34.2423,191592.0
2021-11-05 15:55:00,38.29,38.36,38.28,38.34,455057.0,34.2423,34.3049,34.2334,34.287,455057.0
2021-11-08 09:30:00,38.55,38.82,38.48,38.59,130605.0,34.4748,34.7163,34.4122,34.5106,130605.0
2021-11-08 09:35:00,38.55,38.61,38.43,38.46,28161.0,34.4748,34.5285,34.3675,34.3943,28161.0
2021-11-08 09:40:00,38.47,38.65,38.46,38.54,26953.0,34.4033,34.5643,34.3943,34.4659,26953.0
2021-11-08 09:45:00,38.53,38.55,38.43,38.54,55149.0,34.4569,34.4748,34.3675,34.4659,55149.0
2021-11-08 09:50:00,38.52,38.55,38.46,38.49,42239.0,34.448,34.4748,34.3943,34.4212,42239.0
2021-11-08 09:55:00,38.48,38.51,38.32,38.4,45900.0,34.4122,34.4391,34.2691,34.3407,45900.0
2021-11-08 10:00:00,38.41,38.42,38.3,38.39,29644.0,34.3496,34.3586,34.2513,34.3317,29644.0
2021-11-08 10:05:00,38.39,38.45,38.36,38.4,28933.0,34.3317,34.3854,34.3049,34.3407,28933.0
2021-11-08 10:10:00,38.4,38.55,38.39,38.52,37221.0,34.3407,34.4748,34.3317,34.448,37221.0
2021-11-08 10:15:00,38.52,38.66,38.5,38.52,102616.0,34.448,34.5732,34.4301,34.448,102616.0
2021-11-08 10:20:00,38.52,38.55,38.43,38.5,21617.0,34.448,34.4748,34.3675,34.4301,21617.0
2021-11-08 10:25:00,38.49,38.56,38.47,38.47,29701.0,34.4212,34.4838,34.4033,34.4033,29701.0
2021-11-08 10:30:00,38.47,38.48,38.39,38.44,31359.0,34.4033,34.4122,34.3317,34.3765,31359.0
2021-11-08 10:35:00,38.43,38.51,38.39,38.4,29123.0,34.3675,34.4391,34.3317,34.3407,29123.0
2021-11-08 10:40:00,38.41,38.46,38.38,38.45,20938.0,34.3496,34.3943,34.3228,34.3854,20938.0
2021-11-08 10:45:00,38.45,38.46,38.41,38.41,13913.0,34.3854,34.3943,34.3496,34.3496,13913.0
2021-11-08 10:50:00,38.41,38.42,38.32,38.34,33287.0,34.3496,34.3586,34.2691,34.287,33287.0
2021-11-08 10:55:00,38.34,38.35,38.29,38.3,38708.0,34.287,34.296,34.2423,34.2513,38708.0
2021-11-08 11:00:00,38.3,38.34,38.28,38.3,27382.0,34.2513,34.287,34.2334,34.2513,27382.0
2021-11-08 11:05:00,38.3,38.32,38.2,38.22,16004.0,34.2513,34.2691,34.1618,34.1797,16004.0
2021-11-08 11:10:00,38.22,38.24,38.19,38.2,23444.0,34.1797,34.1976,34.1529,34.1618,23444.0
2021-11-08 11:15:00,38.2,38.23,38.16,38.23,18703.0,34.1618,34.1887,34.1261,34.1887,18703.0
2021-11-08 11:20:00,38.22,38.23,38.17,38.18,13737.0,34.1797,34.1887,34.135,34.1439,13737.0
2021-11-08 11:25:00,38.18,38.29,38.17,38.29,36468.0,34.1439,34.2423,34.135,34.2423,36468.0
2021-11-08 11:30:00,38.29,38.31,38.27,38.29,30494.0,34.2423,34.2602,34.2244,34.2423,30494.0
2021-11-08 11:35:00,38.29,38.29,38.22,38.23,25105.0,34.2423,34.2423,34.1797,34.1887,25105.0
2021-11-08 11:40:00,38.23,38.31,38.22,38.27,34552.0,34.1887,34.2602,34.1797,34.2244,34552.0
2021-11-08 11:45:00,38.27,38.28,38.24,38.25,13555.0,34.2244,34.2334,34.1976,34.2065,13555.0
2021-11-08 11:50:00,38.26,38.3,38.24,38.29,16740.0,34.2155,34.2513,34.1976,34.2423,16740.0
2021-11-08 11:55:00,38.29,38.3,38.26,38.28,13937.0,34.2423,34.2513,34.2155,34.2334,13937.0
2021-11-08 12:00:00,38.27,38.28,38.24,38.25,25408.0,34.2244,34.2334,34.1976,34.2065,25408.0
2021-11-08 12:05:00,38.24,38.29,38.24,38.27,21378.0,34.1976,34.2423,34.1976,34.2244,21378.0
2021-11-08 12:10:00,38.26,38.29,38.23,38.24,16450.0,34.2155,34.2423,34.1887,34.1976,16450.0
2021-11-08 12:15:00,38.23,38.25,38.21,38.22,29095.0,34.1887,34.2065,34.1708,34.1797,29095.0
2021-11-08 12:20:00,38.22,38.26,38.18,38.26,42488.0,34.1797,34.2155,34.1439,34.2155,42488.0
2021-11-08 12:25:00,38.26,38.27,38.22,38.26,27459.0,34.2155,34.2244,34.1797,34.2155,27459.0
2021-11-08 12:30:00,38.25,38.26,38.17,38.2,32870.0,34.2065,34.2155,34.135,34.1618,32870.0
2021-11-08 12:35:00,38.2,38.23,38.19,38.2,29628.0,34.1618,34.1887,34.1529,34.1618,29628.0
2021-11-08 12:40:00,38.2,38.22,38.19,38.22,42828.0,34.1618,34.1797,34.1529,34.1797,42828.0
2021-11-08 12:45:00,38.22,38.22,38.15,38.18,25413.0,34.1797,34.1797,34.1171,34.1439,25413.0
2021-11-08 12:50:00,38.18,38.19,38.16,38.18,34590.0,34.1439,34.1529,34.1261,34.1439,34590.0
2021-11-08 12:55:00,38.18,38.2,38.16,38.19,25188.0,34.1439,34.1618,34.1261,34.1529,25188.0
2021-11-08 13:00:00,38.18,38.21,38.17,38.18,28066.0,34.1439,34.1708,34.135,34.1439,28066.0
2021-11-08 13:05:00,38.18,38.21,38.17,38.19,23208.0,34.1439,34.1708,34.135,34.1529,23208.0
2021-11-08 13:10:00,38.19,38.21,38.17,38.2,23268.0,34.1529,34.1708,34.135,34.1618,23268.0
2021-11-08 13:15:00,38.19,38.21,38.18,38.19,11494.0,34.1529,34.1708,34.1439,34.1529,11494.0
2021-11-08 13:20:00,38.19,38.21,38.17,38.19,16212.0,34.1529,34.1708,34.135,34.1529,16212.0
2021-11-08 13:25:00,38.18,38.21,38.16,38.18,24626.0,34.1439,34.1708,34.1261,34.1439,24626.0
2021-11-08 13:30:00,38.18,38.21,38.16,38.16,24789.0,34.1439,34.1708,34.1261,34.1261,24789.0
2021-11-08 13:35:00,38.16,38.2,38.16,38.2,14657.0,34.1261,34.1618,34.1261,34.1618,14657.0
2021-11-08 13:40:00,38.19,38.2,38.16,38.18,27305.0,34.1529,34.1618,34.1261,34.1439,27305.0
2021-11-08 13:45:00,38.17,38.22,38.16,38.2,30702.0,34.135,34.1797,34.1261,34.1618,30702.0
2021-11-08 13:50:00,38.2,38.24,38.19,38.24,22857.0,34.1618,34.1976,34.1529,34.1976,22857.0
2021-11-08 13:55:00,38.24,38.25,38.22,38.25,24456.0,34.1976,34.2065,34.1797,34.2065,24456.0
2021-11-08 14:00:00,38.24,38.25,38.23,38.23,9818.0,34.1976,34.2065,34.1887,34.1887,9818.0
2021-11-08 14:05:00,38.23,38.24,38.21,38.24,13575.0,34.1887,34.1976,34.1708,34.1976,13575.0
2021-11-08 14:10:00,38.23,38.24,38.22,38.23,12691.0,34.1887,34.1976,34.1797,34.1887,12691.0
2021-11-08 14:15:00,38.22,38.24,38.2,38.22,16595.0,34.1797,34.1976,34.1618,34.1797,16595.0
2021-11-08 14:20:00,38.23,38.25,38.2,38.25,41196.0,34.1887,34.2065,34.1618,34.2065,41196.0
2021-11-08 14:25:00,38.25,38.36,38.24,38.35,178920.0,34.2065,34.3049,34.1976,34.296,178920.0
2021-11-08 14:30:00,38.35,38.39,38.35,38.38,24530.0,34.296,34.3317,34.296,34.3228,24530.0
2021-11-08 14:35:00,38.38,38.38,38.34,38.34,14457.0,34.3228,34.3228,34.287,34.287,14457.0
2021-11-08 14:40:00,38.34,38.41,38.34,38.37,36851.0,34.287,34.3496,34.287,34.3139,36851.0
2021-11-08 14:45:00,38.37,38.39,38.36,38.39,34751.0,34.3139,34.3317,34.3049,34.3317,34751.0
2021-11-08 14:50:00,38.39,38.41,38.38,38.39,33422.0,34.3317,34.3496,34.3228,34.3317,33422.0
2021-11-08 14:55:00,38.4,38.44,38.4,38.44,21233.0,34.3407,34.3765,34.3407,34.3765,21233.0
2021-11-08 15:00:00,38.44,38.45,38.41,38.42,80298.0,34.3765,34.3854,34.3496,34.3586,80298.0
2021-11-08 15:05:00,38.42,38.43,38.41,38.42,55347.0,34.3586,34.3675,34.3496,34.3586,55347.0
2021-11-08 15:10:00,38.43,38.52,38.42,38.47,83932.0,34.3675,34.448,34.3586,34.4033,83932.0
2021-11-08 15:15:00,38.48,38.52,38.46,38.52,106560.0,34.4122,34.448,34.3943,34.448,106560.0
2021-11-08 15:20:00,38.52,38.56,38.43,38.43,77739.0,34.448,34.4838,34.3675,34.3675,77739.0
2021-11-08 15:25:00,38.43,38.45,38.4,38.4,45519.0,34.3675,34.3854,34.3407,34.3407,45519.0
2021-11-08 15:30:00,38.4,38.45,38.39,38.45,72201.0,34.3407,34.3854,34.3317,34.3854,72201.0
2021-11-08 15:35:00,38.45,38.47,38.42,38.45,63657.0,34.3854,34.4033,34.3586,34.3854,63657.0
2021-11-08 15:40:00,38.45,38.47,38.43,38.44,49908.0,34.3854,34.4033,34.3675,34.3765,49908.0
2021-11-08 15:45:00,38.43,38.47,38.4,38.41,109186.0,34.3675,34.4033,34.3407,34.3496,109186.0
2021-11-08 15:50:00,38.4,38.45,38.39,38.43,113367.0,34.3407,34.3854,34.3317,34.3675,113367.0
2021-11-08 15:55:00,38.43,38.52,38.42,38.47,360546.0,34.3675,34.448,34.3586,34.4033,360546.0
2021-11-09 09:30:00,38.51,38.87,38.37,38.8,68507.0,34.4391,34.761,34.3139,34.6984,68507.0
2021-11-09 09:35:00,38.8,38.87,38.74,38.8,39563.0,34.6984,34.761,34.6447,34.6984,39563.0
2021-11-09 09:40:00,38.8,38.94,38.75,38.8,96983.0,34.6984,34.8236,34.6537,34.6984,96983.0
2021-11-09 09:45:00,38.8,38.85,38.64,38.7,123433.0,34.6984,34.7431,34.5553,34.609,123433.0
2021-11-09 09:50:00,38.7,38.83,38.68,38.72,82783.0,34.609,34.7252,34.5911,34.6269,82783.0
2021-11-09 09:55:00,38.71,38.73,38.59,38.64,43122.0,34.6179,34.6358,34.5106,34.5553,43122.0
2021-11-09 10:00:00,38.64,38.74,38.37,38.39,57951.0,34.5553,34.6447,34.3139,34.3317,57951.0
2021-11-09 10:05:00,38.4,38.47,38.38,38.41,29494.0,34.3407,34.4033,34.3228,34.3496,29494.0
2021-11-09 10:10:00,38.4,38.62,38.4,38.6,24797.0,34.3407,34.5374,34.3407,34.5195,24797.0
2021-11-09 10:15:00,38.61,38.63,38.47,38.49,67418.0,34.5285,34.5464,34.4033,34.4212,67418.0
2021-11-09 10:20:00,38.48,38.53,38.45,38.5,47587.0,34.4122,34.4569,34.3854,34.4301,47587.0
2021-11-09 10:25:00,38.5,38.54,38.4,38.42,24079.0,34.4301,34.4659,34.3407,34.3586,24079.0
2021-11-09 10:30:00,38.43,38.53,38.43,38.53,32485.0,34.3675,34.4569,34.3675,34.4569,32485.0
2021-11-09 10:35:00,38.52,38.53,38.44,38.46,46722.0,34.448,34.4569,34.3765,34.3943,46722.0
2021-11-09 10:40:00,38.46,38.53,38.46,38.51,38253.0,34.3943,34.4569,34.3943,34.4391,38253.0
2021-11-09 10:45:00,38.51,38.54,38.43,38.46,85254.0,34.4391,34.4659,34.3675,34.3943,85254.0
2021-11-09 10:50:00,38.47,38.47,38.36,38.4,33572.0,34.4033,34.4033,34.3049,34.3407,33572.0
2021-11-09 10:55:00,38.4,38.43,38.39,38.41,20271.0,34.3407,34.3675,34.3317,34.3496,20271.0
2021-11-09 11:00:00,38.41,38.44,38.38,38.4,27764.0,34.3496,34.3765,34.3228,34.3407,27764.0
2021-11-09 11:05:00,38.4,38.41,38.38,38.39,17731.0,34.3407,34.3496,34.3228,34.3317,17731.0
2021-11-09 11:10:00,38.39,38.39,38.31,38.39,21285.0,34.3317,34.3317,34.2602,34.3317,21285.0
2021-11-09 11:15:00,38.39,38.41,38.35,38.41,15022.0,34.3317,34.3496,34.296,34.3496,15022.0
2021-11-09 11:20:00,38.4,38.42,38.35,38.37,26574.0,34.3407,34.3586,34.296,34.3139,26574.0
2021-11-09 11:25:00,38.37,38.37,38.31,38.34,14540.0,34.3139,34.3139,34.2602,34.287,14540.0
2021-11-09 11:30:00,38.34,38.4,38.34,38.39,23866.0,34.287,34.3407,34.287,34.3317,23866.0
2021-11-09 11:35:00,38.4,38.43,38.36,38.39,28377.0,34.3407,34.3675,34.3049,34.3317,28377.0
2021-11-09 11:40:00,38.39,38.45,38.39,38.44,20436.0,34.3317,34.3854,34.3317,34.3765,20436.0
2021-11-09 11:45:00,38.44,38.44,38.4,38.41,15559.0,34.3765,34.3765,34.3407,34.3496,15559.0
2021-11-09 11:50:00,38.42,38.43,38.36,38.37,25034.0,34.3586,34.3675,34.3049,34.3139,25034.0
2021-11-09 11:55:00,38.38,38.39,38.36,38.37,19401.0,34.3228,34.3317,34.3049,34.3139,19401.0
2021-11-09 12:00:00,38.37,38.37,38.33,38.34,18375.0,34.3139,34.3139,34.2781,34.287,18375.0
2021-11-09 12:05:00,38.33,38.38,38.31,38.37,22112.0,34.2781,34.3228,34.2602,34.3139,22112.0
2021-11-09 12:10:00,38.38,38.44,38.37,38.42,23194.0,34.3228,34.3765,34.3139,34.3586,23194.0
2021-11-09 12:15:00,38.42,38.44,38.42,38.42,8436.0,34.3586,34.3765,34.3586,34.3586,8436.0
2021-11-09 12:20:00,38.43,38.43,38.4,38.42,9187.0,34.3675,34.3675,34.3407,34.3586,9187.0
2021-11-09 12:25:00,38.41,38.41,38.33,38.34,19619.0,34.3496,34.3496,34.2781,34.287,19619.0
2021-11-09 12:30:00,38.35,38.38,38.33,38.38,19998.0,34.296,34.3228,34.2781,34.3228,19998.0
2021-11-09 12:35:00,38.38,38.38,38.32,38.34,19401.0,34.3228,34.3228,34.2691,34.287,19401.0
2021-11-09 12:40:00,38.34,38.41,38.3,38.4,47169.0,34.287,34.3496,34.2513,34.3407,47169.0
2021-11-09 12:45:00,38.4,38.4,38.36,38.39,13052.0,34.3407,34.3407,34.3049,34.3317,13052.0
2021-11-09 12:50:00,38.39,38.42,38.37,38.38,16186.0,34.3317,34.3586,34.3139,34.3228,16186.0
2021-11-09 12:55:00,38.38,38.44,38.38,38.41,15518.0,34.3228,34.3765,34.3228,34.3496,15518.0
2021-11-09 13:00:00,38.41,38.46,38.41,38.45,17779.0,34.3496,34.3943,34.3496,34.3854,17779.0
2021-11-09 13:05:00,38.44,38.45,38.4,38.41,25361.0,34.3765,34.3854,34.3407,34.3496,25361.0
2021-11-09 13:10:00,38.41,38.42,38.37,38.39,18718.0,34.3496,34.3586,34.3139,34.3317,18718.0
2021-11-09 13:15:00,38.39,38.45,38.38,38.44,31951.0,34.3317,34.3854,34.3228,34.3765,31951.0
2021-11-09 13:20:00,38.43,38.44,38.39,38.41,14104.0,34.3675,34.3765,34.3317,34.3496,14104.0
2021-11-09 13:25:00,38.41,38.42,38.37,38.39,15003.0,34.3496,34.3586,34.3139,34.3317,15003.0
2021-11-09 13:30:00,38.39,38.43,38.39,38.4,15157.0,34.3317,34.3675,34.3317,34.3407,15157.0
2021-11-09 13:35:00,38.4,38.4,38.37,38.38,13832.0,34.3407,34.3407,34.3139,34.3228,13832.0
2021-11-09 13:40:00,38.38,38.39,38.34,38.35,15224.0,34.3228,34.3317,34.287,34.296,15224.0
2021-11-09 13:45:00,38.35,38.39,38.34,38.36,23375.0,34.296,34.3317,34.287,34.3049,23375.0
2021-11-09 13:50:00,38.37,38.38,38.34,38.36,13882.0,34.3139,34.3228,34.287,34.3049,13882.0
2021-11-09 13:55:00,38.36,38.36,38.32,38.36,15613.0,34.3049,34.3049,34.2691,34.3049,15613.0
2021-11-09 14:00:00,38.36,38.39,38.36,38.37,16412.0,34.3049,34.3317,34.3049,34.3139,16412.0
2021-11-09 14:05:00,38.37,38.38,38.33,38.34,12766.0,34.3139,34.3228,34.2781,34.287,12766.0
2021-11-09 14:10:00,38.34,38.35,38.31,38.33,14397.0,34.287,34.296,34.2602,34.2781,14397.0
2021-11-09 14:15:00,38.33,38.35,38.32,38.35,23965.0,34.2781,34.296,34.2691,34.296,23965.0
2021-11-09 14:20:00,38.34,38.39,38.34,38.37,34105.0,34.287,34.3317,34.287,34.3139,34105.0
2021-11-09 14:25:00,38.37,38.37,38.32,38.33,17787.0,34.3139,34.3139,34.2691,34.2781,17787.0
2021-11-09 14:30:00,38.33,38.33,38.3,38.32,17312.0,34.2781,34.2781,34.2513,34.2691,17312.0
2021-11-09 14:35:00,38.32,38.36,38.31,38.36,15560.0,34.2691,34.3049,34.2602,34.3049,15560.0
2021-11-09 14:40:00,38.36,38.39,38.35,38.36,20698.0,34.3049,34.3317,34.296,34.3049,20698.0
2021-11-09 14:45:00,38.35,38.4,38.35,38.37,20044.0,34.296,34.3407,34.296,34.3139,20044.0
2021-11-09 14:50:00,38.37,38.38,38.33,38.38,18731.0,34.3139,34.3228,34.2781,34.3228,18731.0
2021-11-09 14:55:00,38.37,38.39,38.36,38.37,24013.0,34.3139,34.3317,34.3049,34.3139,24013.0
2021-11-09 15:00:00,38.36,38.42,38.36,38.41,22654.0,34.3049,34.3586,34.3049,34.3496,22654.0
2021-11-09 15:05:00,38.4,38.4,38.37,38.37,19359.0,34.3407,34.3407,34.3139,34.3139,19359.0
2021-11-09 15:10:00,38.37,38.38,38.32,38.34,19351.0,34.3139,34.3228,34.2691,34.287,19351.0
2021-11-09 15:15:00,38.35,38.37,38.3,38.3,27076.0,34.296,34.3139,34.2513,34.2513,27076.0
2021-11-09 15:20:00,38.31,38.35,38.31,38.33,33130.0,34.2602,34.296,34.2602,34.2781,33130.0
2021-11-09 15:25:00,38.34,38.36,38.3,38.3,36529.0,34.287,34.3049,34.2513,34.2513,36529.0
2021-11-09 15:30:00,38.3,38.31,38.25,38.26,41063.0,34.2513,34.2602,34.2065,34.2155,41063.0
2021-11-09 15:35:00,38.26,38.27,38.2,38.27,84612.0,34.2155,34.2244,34.1618,34.2244,84612.0
2021-11-09 15:40:00,38.27,38.27,38.21,38.26,50403.0,34.2244,34.2244,34.1708,34.2155,50403.0
2021-11-09 15:45:00,38.26,38.26,38.2,38.21,63352.0,34.2155,34.2155,34.1618,34.1708,63352.0
2021-11-09 15:50:00,38.21,38.23,38.19,38.2,87592.0,34.1708,34.1887,34.1529,34.1618,87592.0
2021-11-09 15:55:00,38.2,38.26,38.19,38.23,270991.0,34.1618,34.2155,34.1529,34.1887,270991.0
2021-11-10 09:30:00,37.92,38.18,37.92,38.12,68985.0,34.1263,34.3603,34.1263,34.3063,68985.0
2021-11-10 09:35:00,38.13,38.22,38.09,38.16,10844.0,34.3153,34.3963,34.2793,34.3423,10844.0
2021-11-10 09:40:00,38.17,38.28,38.16,38.17,41344.0,34.3513,34.4503,34.3423,34.3513,41344.0
2021-11-10 09:45:00,38.18,38.19,38.02,38.06,25708.0,34.3603,34.3693,34.2163,34.2523,25708.0
2021-11-10 09:50:00,38.1,38.13,38.02,38.05,14921.0,34.2883,34.3153,34.2163,34.2433,14921.0
2021-11-10 09:55:00,38.08,38.09,38.01,38.05,21133.0,34.2703,34.2793,34.2073,34.2433,21133.0
2021-11-10 10:00:00,38.03,38.05,37.92,37.95,20368.0,34.2253,34.2433,34.1263,34.1533,20368.0
2021-11-10 10:05:00,37.97,38.0,37.93,37.94,20168.0,34.1713,34.1983,34.1353,34.1443,20168.0
2021-11-10 10:10:00,37.95,37.99,37.87,37.87,17018.0,34.1533,34.1893,34.0813,34.0813,17018.0
2021-11-10 10:15:00,37.87,37.95,37.86,37.95,11698.0,34.0813,34.1533,34.0723,34.1533,11698.0
2021-11-10 10:20:00,37.95,37.95,37.86,37.89,17748.0,34.1533,34.1533,34.0723,34.0993,17748.0
2021-11-10 10:25:00,37.89,37.9,37.87,37.89,6535.0,34.0993,34.1083,34.0813,34.0993,6535.0
2021-11-10 10:30:00,37.89,37.94,37.84,37.94,67658.0,34.0993,34.1443,34.0543,34.1443,67658.0
2021-11-10 10:35:00,37.93,38.0,37.89,38.0,42335.0,34.1353,34.1983,34.0993,34.1983,42335.0
2021-11-10 10:40:00,38.0,38.0,37.93,37.97,24612.0,34.1983,34.1983,34.1353,34.1713,24612.0
2021-11-10 10:45:00,37.97,37.99,37.93,37.94,27080.0,34.1713,34.1893,34.1353,34.1443,27080.0
2021-11-10 10:50:00,37.93,37.99,37.93,37.95,46596.0,34.1353,34.1893,34.1353,34.1533,46596.0
2021-11-10 10:55:00,37.96,37.97,37.92,37.94,43868.0,34.1623,34.1713,34.1263,34.1443,43868.0
2021-11-10 11:00:00,37.94,37.98,37.94,37.95,38238.0,34.1443,34.1803,34.1443,34.1533,38238.0
2021-11-10 11:05:00,37.96,37.98,37.91,37.98,41179.0,34.1623,34.1803,34.1173,34.1803,41179.0
2021-11-10 11:10:00,37.98,38.02,37.96,38.02,18101.0,34.1803,34.2163,34.1623,34.2163,18101.0
2021-11-10 11:15:00,38.02,38.1,38.02,38.08,35173.0,34.2163,34.2883,34.2163,34.2703,35173.0
2021-11-10 11:20:00,38.09,38.13,38.07,38.13,39264.0,34.2793,34.3153,34.2613,34.3153,39264.0
2021-11-10 11:25:00,38.13,38.18,38.12,38.14,37211.0,34.3153,34.3603,34.3063,34.3243,37211.0
2021-11-10 11:30:00,38.15,38.18,38.11,38.15,35512.0,34.3333,34.3603,34.2973,34.3333,35512.0
2021-11-10 11:35:00,38.15,38.18,38.12,38.13,42694.0,34.3333,34.3603,34.3063,34.3153,42694.0
2021-11-10 11:40:00,38.13,38.13,38.06,38.07,25613.0,34.3153,34.3153,34.2523,34.2613,25613.0
2021-11-10 11:45:00,38.07,38.1,38.06,38.08,33317.0,34.2613,34.2883,34.2523,34.2703,33317.0
2021-11-10 11:50:00,38.09,38.11,38.08,38.09,58085.0,34.2793,34.2973,34.2703,34.2793,58085.0
2021-11-10 11:55:00,38.08,38.1,38.08,38.1,26825.0,34.2703,34.2883,34.2703,34.2883,26825.0
2021-11-10 12:00:00,38.1,38.12,38.09,38.12,33354.0,34.2883,34.3063,34.2793,34.3063,33354.0
2021-11-10 12:05:00,38.12,38.12,38.05,38.06,18732.0,34.3063,34.3063,34.2433,34.2523,18732.0
2021-11-10 12:10:00,38.05,38.09,38.0,38.04,23906.0,34.2433,34.2793,34.1983,34.2343,23906.0
2021-11-10 12:15:00,38.04,38.06,38.01,38.06,20222.0,34.2343,34.2523,34.2073,34.2523,20222.0
2021-11-10 12:20:00,38.05,38.06,38.0,38.01,14669.0,34.2433,34.2523,34.1983,34.2073,14669.0
2021-11-10 12:25:00,38.01,38.01,37.99,38.0,20348.0,34.2073,34.2073,34.1893,34.1983,20348.0
2021-11-10 12:30:00,38.0,38.01,38.0,38.01,14508.0,34.1983,34.2073,34.1983,34.2073,14508.0
2021-11-10 12:35:00,38.01,38.05,37.98,37.98,17036.0,34.2073,34.2433,34.1803,34.1803,17036.0
2021-11-10 12:40:00,37.98,37.99,37.89,37.89,17920.0,34.1803,34.1893,34.0993,34.0993,17920.0
2021-11-10 12:45:00,37.88,37.88,37.8,37.8,26162.0,34.0903,34.0903,34.0183,34.0183,26162.0
2021-11-10 12:50:00,37.81,37.84,37.79,37.83,54256.0,34.0273,34.0543,34.0093,34.0453,54256.0
2021-11-10 12:55:00,37.82,37.9,37.82,37.87,19504.0,34.0363,34.1083,34.0363,34.0813,19504.0
2021-11-10 13:00:00,37.87,37.87,37.75,37.76,15890.0,34.0813,34.0813,33.9733,33.9823,15890.0
2021-11-10 13:05:00,37.75,37.79,37.73,37.79,16409.0,33.9733,34.0093,33.9553,34.0093,16409.0
2021-11-10 13:10:00,37.78,37.83,37.78,37.78,16334.0,34.0003,34.0453,34.0003,34.0003,16334.0
2021-11-10 13:15:00,37.79,37.81,37.74,37.8,16215.0,34.0093,34.0273,33.9643,34.0183,16215.0
2021-11-10 13:20:00,37.8,37.84,37.77,37.84,16143.0,34.0183,34.0543,33.9913,34.0543,16143.0
2021-11-10 13:25:00,37.84,37.84,37.78,37.83,23372.0,34.0543,34.0543,34.0003,34.0453,23372.0
2021-11-10 13:30:00,37.82,37.84,37.8,37.83,9204.0,34.0363,34.0543,34.0183,34.0453,9204.0
2021-11-10 13:35:00,37.84,37.86,37.82,37.83,34782.0,34.0543,34.0723,34.0363,34.0453,34782.0
2021-11-10 13:40:00,37.83,37.87,37.83,37.86,10808.0,34.0453,34.0813,34.0453,34.0723,10808.0
2021-11-10 13:45:00,37.85,37.87,37.8,37.84,25012.0,34.0633,34.0813,34.0183,34.0543,25012.0
2021-11-10 13:50:00,37.83,37.84,37.77,37.79,23254.0,34.0453,34.0543,33.9913,34.0093,23254.0
2021-11-10 13:55:00,37.79,37.82,37.76,37.8,15681.0,34.0093,34.0363,33.9823,34.0183,15681.0
2021-11-10 14:00:00,37.81,37.81,37.75,37.8,18994.0,34.0273,34.0273,33.9733,34.0183,18994.0
2021-11-10 14:05:00,37.8,37.85,37.79,37.83,22395.0,34.0183,34.0633,34.0093,34.0453,22395.0
2021-11-10 14:10:00,37.82,37.85,37.79,37.8,23991.0,34.0363,34.0633,34.0093,34.0183,23991.0
2021-11-10 14:15:00,37.8,37.9,37.8,37.88,37197.0,34.0183,34.1083,34.0183,34.0903,37197.0
2021-11-10 14:20:00,37.88,37.88,37.81,37.81,11257.0,34.0903,34.0903,34.0273,34.0273,11257.0
2021-11-10 14:25:00,37.81,37.83,37.78,37.8,27091.0,34.0273,34.0453,34.0003,34.0183,27091.0
2021-11-10 14:30:00,37.8,37.82,37.74,37.75,24008.0,34.0183,34.0363,33.9643,33.9733,24008.0
2021-11-10 14:35:00,37.75,37.78,37.7,37.71,37845.0,33.9733,34.0003,33.9283,33.9373,37845.0
2021-11-10 14:40:00,37.7,37.72,37.66,37.68,54884.0,33.9283,33.9463,33.8923,33.9103,54884.0
2021-11-10 14:45:00,37.68,37.77,37.67,37.76,32044.0,33.9103,33.9913,33.9013,33.9823,32044.0
2021-11-10 14:50:00,37.76,37.82,37.75,37.77,27513.0,33.9823,34.0363,33.9733,33.9913,27513.0
2021-11-10 14:55:00,37.77,37.79,37.72,37.74,17563.0,33.9913,34.0093,33.9463,33.9643,17563.0
2021-11-10 15:00:00,37.74,37.78,37.73,37.73,20257.0,33.9643,34.0003,33.9553,33.9553,20257.0
2021-11-10 15:05:00,37.73,37.8,37.71,37.8,16334.0,33.9553,34.0183,33.9373,34.0183,16334.0
2021-11-10 15:10:00,37.8,37.84,37.79,37.84,21885.0,34.0183,34.0543,34.0093,34.0543,21885.0
2021-11-10 15:15:00,37.83,37.89,37.83,37.88,25723.0,34.0453,34.0993,34.0453,34.0903,25723.0
2021-11-10 15:20:00,37.88,37.9,37.82,37.83,29315.0,34.0903,34.1083,34.0363,34.0453,29315.0
2021-11-10 15:25:00,37.83,37.85,37.82,37.84,16973.0,34.0453,34.0633,34.0363,34.0543,16973.0
2021-11-10 15:30:00,37.84,37.85,37.79,37.8,33444.0,34.0543,34.0633,34.0093,34.0183,33444.0
2021-11-10 15:35:00,37.8,37.81,37.76,37.79,58040.0,34.0183,34.0273,33.9823,34.0093,58040.0
2021-11-10 15:40:00,37.79,37.81,37.73,37.73,40353.0,34.0093,34.0273,33.9553,33.9553,40353.0
2021-11-10 15:45:00,37.74,37.77,37.73,37.76,76276.0,33.9643,33.9913,33.9553,33.9823,76276.0
2021-11-10 15:50:00,37.76,37.89,37.76,37.89,95528.0,33.9823,34.0993,33.9823,34.0993,95528.0
2021-11-10 15:55:00,37.89,37.93,37.87,37.89,200388.0,34.0993,34.1353,34.0813,34.0993,200388.0
2021-11-11 09:30:00,37.99,38.0,37.84,37.84,44585.0,34.1893,34.1983,34.0543,34.0543,44585.0
2021-11-11 09:35:00,37.84,37.93,37.82,37.92,11714.0,34.0543,34.1353,34.0363,34.1263,11714.0
2021-11-11 09:40:00,37.91,38.07,37.86,38.07,30698.0,34.1173,34.2613,34.0723,34.2613,30698.0
2021-11-11 09:45:00,38.06,38.17,38.05,38.16,49928.0,34.2523,34.3513,34.2433,34.3423,49928.0
2021-11-11 09:50:00,38.16,38.26,38.16,38.23,18307.0,34.3423,34.4323,34.3423,34.4053,18307.0
2021-11-11 09:55:00,38.22,38.34,38.21,38.27,31006.0,34.3963,34.5043,34.3873,34.4413,31006.0
2021-11-11 10:00:00,38.26,38.27,38.18,38.23,11450.0,34.4323,34.4413,34.3603,34.4053,11450.0
2021-11-11 10:05:00,38.23,38.26,38.14,38.16,13525.0,34.4053,34.4323,34.3243,34.3423,13525.0
2021-11-11 10:10:00,38.18,38.21,38.15,38.17,9091.0,34.3603,34.3873,34.3333,34.3513,9091.0
2021-11-11 10:15:00,38.18,38.23,38.17,38.21,29923.0,34.3603,34.4053,34.3513,34.3873,29923.0
2021-11-11 10:20:00,38.2,38.2,38.14,38.2,13414.0,34.3783,34.3783,34.3243,34.3783,13414.0
2021-11-11 10:25:00,38.21,38.23,38.17,38.21,12399.0,34.3873,34.4053,34.3513,34.3873,12399.0
2021-11-11 10:30:00,38.2,38.21,38.15,38.17,11614.0,34.3783,34.3873,34.3333,34.3513,11614.0
2021-11-11 10:35:00,38.17,38.21,38.16,38.18,7821.0,34.3513,34.3873,34.3423,34.3603,7821.0
2021-11-11 10:40:00,38.19,38.23,38.17,38.17,29896.0,34.3693,34.4053,34.3513,34.3513,29896.0
2021-11-11 10:45:00,38.17,38.28,38.17,38.22,44520.0,34.3513,34.4503,34.3513,34.3963,44520.0
2021-11-11 10:50:00,38.22,38.26,38.2,38.22,9718.0,34.3963,34.4323,34.3783,34.3963,9718.0
2021-11-11 10:55:00,38.21,38.21,38.14,38.15,9959.0,34.3873,34.3873,34.3243,34.3333,9959.0
2021-11-11 11:00:00,38.14,38.2,38.13,38.14,17636.0,34.3243,34.3783,34.3153,34.3243,17636.0
2021-11-11 11:05:00,38.14,38.14,38.06,38.07,11653.0,34.3243,34.3243,34.2523,34.2613,11653.0
2021-11-11 11:10:00,38.07,38.14,38.07,38.14,22709.0,34.2613,34.3243,34.2613,34.3243,22709.0
2021-11-11 11:15:00,38.14,38.16,38.12,38.14,4545.0,34.3243,34.3423,34.3063,34.3243,4545.0
2021-11-11 11:20:00,38.14,38.16,38.13,38.13,6097.0,34.3243,34.3423,34.3153,34.3153,6097.0
2021-11-11 11:25:00,38.14,38.14,38.12,38.12,2750.0,34.3243,34.3243,34.3063,34.3063,2750.0
2021-11-11 11:30:00,38.12,38.22,38.12,38.22,17268.0,34.3063,34.3963,34.3063,34.3963,17268.0
2021-11-11 11:35:00,38.22,38.27,38.21,38.27,12941.0,34.3963,34.4413,34.3873,34.4413,12941.0
2021-11-11 11:40:00,38.26,38.27,38.2,38.23,24062.0,34.4323,34.4413,34.3783,34.4053,24062.0
2021-11-11 11:45:00,38.24,38.26,38.19,38.24,20800.0,34.4143,34.4323,34.3693,34.4143,20800.0
2021-11-11 11:50:00,38.25,38.26,38.22,38.23,23383.0,34.4233,34.4323,34.3963,34.4053,23383.0
2021-11-11 11:55:00,38.25,38.27,38.23,38.26,19420.0,34.4233,34.4413,34.4053,34.4323,19420.0
2021-11-11 12:00:00,38.27,38.31,38.24,38.27,23997.0,34.4413,34.4773,34.4143,34.4413,23997.0
2021-11-11 12:05:00,38.28,38.31,38.28,38.3,20417.0,34.4503,34.4773,34.4503,34.4683,20417.0
2021-11-11 12:10:00,38.3,38.3,38.25,38.27,17910.0,34.4683,34.4683,34.4233,34.4413,17910.0
2021-11-11 12:15:00,38.27,38.29,38.24,38.29,11753.0,34.4413,34.4593,34.4143,34.4593,11753.0
2021-11-11 12:20:00,38.29,38.3,38.27,38.3,26192.0,34.4593,34.4683,34.4413,34.4683,26192.0
2021-11-11 12:25:00,38.29,38.39,38.29,38.37,35205.0,34.4593,34.5493,34.4593,34.5313,35205.0
2021-11-11 12:30:00,38.36,38.36,38.33,38.34,8907.0,34.5223,34.5223,34.4953,34.5043,8907.0
2021-11-11 12:35:00,38.34,38.44,38.34,38.42,37122.0,34.5043,34.5943,34.5043,34.5763,37122.0
2021-11-11 12:40:00,38.41,38.42,38.41,38.41,4833.0,34.5673,34.5763,34.5673,34.5673,4833.0
2021-11-11 12:45:00,38.42,38.46,38.41,38.44,59439.0,34.5763,34.6123,34.5673,34.5943,59439.0
2021-11-11 12:50:00,38.45,38.46,38.43,38.45,24519.0,34.6033,34.6123,34.5853,34.6033,24519.0
2021-11-11 12:55:00,38.45,38.48,38.44,38.48,37627.0,34.6033,34.6303,34.5943,34.6303,37627.0
2021-11-11 13:00:00,38.48,38.49,38.44,38.45,35181.0,34.6303,34.6393,34.5943,34.6033,35181.0
2021-11-11 13:05:00,38.45,38.45,38.43,38.43,23729.0,34.6033,34.6033,34.5853,34.5853,23729.0
2021-11-11 13:10:00,38.44,38.48,38.43,38.46,14103.0,34.5943,34.6303,34.5853,34.6123,14103.0
2021-11-11 13:15:00,38.45,38.49,38.45,38.48,8561.0,34.6033,34.6393,34.6033,34.6303,8561.0
2021-11-11 13:20:00,38.48,38.52,38.48,38.49,16364.0,34.6303,34.6663,34.6303,34.6393,16364.0
2021-11-11 13:25:00,38.47,38.48,38.44,38.46,20466.0,34.6213,34.6303,34.5943,34.6123,20466.0
2021-11-11 13:30:00,38.45,38.47,38.44,38.44,31029.0,34.6033,34.6213,34.5943,34.5943,31029.0
2021-11-11 13:35:00,38.44,38.47,38.44,38.47,9110.0,34.5943,34.6213,34.5943,34.6213,9110.0
2021-11-11 13:40:00,38.48,38.48,38.43,38.45,13671.0,34.6303,34.6303,34.5853,34.6033,13671.0
2021-11-11 13:45:00,38.45,38.51,38.45,38.51,17236.0,34.6033,34.6573,34.6033,34.6573,17236.0
2021-11-11 13:50:00,38.5,38.5,38.45,38.46,15581.0,34.6483,34.6483,34.6033,34.6123,15581.0
2021-11-11 13:55:00,38.45,38.47,38.43,38.45,14689.0,34.6033,34.6213,34.5853,34.6033,14689.0
2021-11-11 14:00:00,38.45,38.45,38.43,38.45,7050.0,34.6033,34.6033,34.5853,34.6033,7050.0
2021-11-11 14:05:00,38.45,38.53,38.44,38.52,30446.0,34.6033,34.6753,34.5943,34.6663,30446.0
2021-11-11 14:10:00,38.52,38.55,38.5,38.51,16331.0,34.6663,34.6933,34.6483,34.6573,16331.0
2021-11-11 14:15:00,38.51,38.52,38.48,38.49,11909.0,34.6573,34.6663,34.6303,34.6393,11909.0
2021-11-11 14:20:00,38.49,38.53,38.48,38.52,31315.0,34.6393,34.6753,34.6303,34.6663,31315.0
2021-11-11 14:25:00,38.52,38.52,38.48,38.51,19228.0,34.6663,34.6663,34.6303,34.6573,19228.0
2021-11-11 14:30:00,38.51,38.55,38.49,38.51,18596.0,34.6573,34.6933,34.6393,34.6573,18596.0
2021-11-11 14:35:00,38.51,38.55,38.5,38.55,28392.0,34.6573,34.6933,34.6483,34.6933,28392.0
2021-11-11 14:40:00,38.55,38.58,38.54,38.57,19975.0,34.6933,34.7203,34.6843,34.7113,19975.0
2021-11-11 14:45:00,38.57,38.58,38.55,38.55,19621.0,34.7113,34.7203,34.6933,34.6933,19621.0
2021-11-11 14:50:00,38.55,38.56,38.49,38.5,12651.0,34.6933,34.7023,34.6393,34.6483,12651.0
2021-11-11 14:55:00,38.5,38.51,38.49,38.5,7362.0,34.6483,34.6573,34.6393,34.6483,7362.0
2021-11-11 15:00:00,38.5,38.52,38.48,38.48,12350.0,34.6483,34.6663,34.6303,34.6303,12350.0
2021-11-11 15:05:00,38.48,38.52,38.48,38.49,17301.0,34.6303,34.6663,34.6303,34.6393,17301.0
2021-11-11 15:10:00,38.5,38.5,38.45,38.45,13312.0,34.6483,34.6483,34.6033,34.6033,13312.0
2021-11-11 15:15:00,38.45,38.51,38.45,38.5,12667.0,34.6033,34.6573,34.6033,34.6483,12667.0
2021-11-11 15:20:00,38.51,38.54,38.5,38.51,20514.0,34.6573,34.6843,34.6483,34.6573,20514.0
2021-11-11 15:25:00,38.5,38.53,38.48,38.48,12558.0,34.6483,34.6753,34.6303,34.6303,12558.0
2021-11-11 15:30:00,38.48,38.5,38.4,38.41,20688.0,34.6303,34.6483,34.5583,34.5673,20688.0
2021-11-11 15:35:00,38.41,38.48,38.38,38.48,98045.0,34.5673,34.6303,34.5403,34.6303,98045.0
2021-11-11 15:40:00,38.48,38.5,38.4,38.44,38791.0,34.6303,34.6483,34.5583,34.5943,38791.0
2021-11-11 15:45:00,38.44,38.44,38.34,38.35,49399.0,34.5943,34.5943,34.5043,34.5133,49399.0
2021-11-11 15:50:00,38.34,38.36,38.29,38.33,85353.0,34.5043,34.5223,34.4593,34.4953,85353.0
2021-11-11 15:55:00,38.33,38.33,38.25,38.27,338278.0,34.4953,34.4953,34.4233,34.4413,338278.0
2021-11-12 09:30:00,38.41,38.49,38.29,38.31,24378.0,34.5673,34.6393,34.4593,34.4773,24378.0
2021-11-12 09:35:00,38.31,38.36,38.28,38.33,10561.0,34.4773,34.5223,34.4503,34.4953,10561.0
2021-11-12 09:40:00,38.34,38.52,38.32,38.5,22671.0,34.5043,34.6663,34.4863,34.6483,22671.0
2021-11-12 09:45:00,38.48,38.52,38.46,38.51,19944.0,34.6303,34.6663,34.6123,34.6573,19944.0
2021-11-12 09:50:00,38.52,38.54,38.46,38.5,12361.0,34.6663,34.6843,34.6123,34.6483,12361.0
2021-11-12 09:55:00,38.48,38.54,38.45,38.47,25181.0,34.6303,34.6843,34.6033,34.6213,25181.0
2021-11-12 10:00:00,38.46,38.53,38.45,38.53,28043.0,34.6123,34.6753,34.6033,34.6753,28043.0
2021-11-12 10:05:00,38.52,38.59,38.51,38.58,24465.0,34.6663,34.7293,34.6573,34.7203,24465.0
2021-11-12 10:10:00,38.58,38.65,38.55,38.64,24256.0,34.7203,34.7833,34.6933,34.7743,24256.0
2021-11-12 10:15:00,38.65,38.69,38.55,38.56,58990.0,34.7833,34.8193,34.6933,34.7023,58990.0
2021-11-12 10:20:00,38.56,38.64,38.54,38.63,32440.0,34.7023,34.7743,34.6843,34.7653,32440.0
2021-11-12 10:25:00,38.63,38.67,38.6,38.64,11249.0,34.7653,34.8013,34.7383,34.7743,11249.0
2021-11-12 10:30:00,38.64,38.7,38.62,38.65,17723.0,34.7743,34.8283,34.7563,34.7833,17723.0
2021-11-12 10:35:00,38.65,38.73,38.65,38.68,30447.0,34.7833,34.8553,34.7833,34.8103,30447.0
2021-11-12 10:40:00,38.67,38.78,38.67,38.76,16118.0,34.8013,34.9003,34.8013,34.8823,16118.0
2021-11-12 10:45:00,38.76,38.79,38.72,38.78,17677.0,34.8823,34.9093,34.8463,34.9003,17677.0
2021-11-12 10:50:00,38.79,38.8,38.75,38.77,19430.0,34.9093,34.9183,34.8733,34.8913,19430.0
2021-11-12 10:55:00,38.76,38.77,38.71,38.76,26676.0,34.8823,34.8913,34.8373,34.8823,26676.0
2021-11-12 11:00:00,38.76,38.84,38.76,38.83,12582.0,34.8823,34.9543,34.8823,34.9453,12582.0
2021-11-12 11:05:00,38.84,38.85,38.82,38.84,28705.0,34.9543,34.9633,34.9363,34.9543,28705.0
2021-11-12 11:10:00,38.85,38.85,38.79,38.8,62422.0,34.9633,34.9633,34.9093,34.9183,62422.0
2021-11-12 11:15:00,38.8,38.93,38.8,38.93,31399.0,34.9183,35.0353,34.9183,35.0353,31399.0
2021-11-12 11:20:00,38.93,38.95,38.9,38.9,34394.0,35.0353,35.0533,35.0083,35.0083,34394.0
2021-11-12 11:25:00,38.9,38.91,38.87,38.87,18591.0,35.0083,35.0173,34.9813,34.9813,18591.0
2021-11-12 11:30:00,38.87,38.9,38.87,38.9,8817.0,34.9813,35.0083,34.9813,35.0083,8817.0
2021-11-12 11:35:00,38.9,38.92,38.88,38.9,22859.0,35.0083,35.0263,34.9903,35.0083,22859.0
2021-11-12 11:40:00,38.9,38.95,38.9,38.94,30835.0,35.0083,35.0533,35.0083,35.0443,30835.0
2021-11-12 11:45:00,38.94,38.97,38.93,38.97,26940.0,35.0443,35.0713,35.0353,35.0713,26940.0
2021-11-12 11:50:00,38.97,39.04,38.96,39.03,60548.0,35.0713,35.1343,35.0623,35.1253,60548.0
2021-11-12 11:55:00,39.02,39.04,39.01,39.02,13396.0,35.1163,35.1343,35.1073,35.1163,13396.0
2021-11-12 12:00:00,39.02,39.07,39.01,39.02,24082.0,35.1163,35.1613,35.1073,35.1163,24082.0
2021-11-12 12:05:00,39.03,39.03,38.98,38.99,27847.0,35.1253,35.1253,35.0803,35.0893,27847.0
2021-11-12 12:10:00,38.98,39.01,38.98,39.01,14539.0,35.0803,35.1073,35.0803,35.1073,14539.0
2021-11-12 12:15:00,39.01,39.03,38.97,39.0,13499.0,35.1073,35.1253,35.0713,35.0983,13499.0
2021-11-12 12:20:00,38.99,39.0,38.97,38.98,18831.0,35.0893,35.0983,35.0713,35.0803,18831.0
2021-11-12 12:25:00,38.98,39.01,38.97,39.01,13359.0,35.0803,35.1073,35.0713,35.1073,13359.0
2021-11-12 12:30:00,39.01,39.04,38.99,39.03,18479.0,35.1073,35.1343,35.0893,35.1253,18479.0
2021-11-12 12:35:00,39.03,39.04,39.0,39.0,21071.0,35.1253,35.1343,35.0983,35.0983,21071.0
2021-11-12 12:40:00,39.01,39.06,39.0,39.04,22854.0,35.1073,35.1523,35.0983,35.1343,22854.0
2021-11-12 12:45:00,39.04,39.07,39.02,39.05,18474.0,35.1343,35.1613,35.1163,35.1433,18474.0
2021-11-12 12:50:00,39.05,39.05,39.02,39.03,17621.0,35.1433,35.1433,35.1163,35.1253,17621.0
2021-11-12 12:55:00,39.03,39.06,39.02,39.02,10468.0,35.1253,35.1523,35.1163,35.1163,10468.0
2021-11-12 13:00:00,39.02,39.02,38.96,39.0,30961.0,35.1163,35.1163,35.0623,35.0983,30961.0
2021-11-12 13:05:00,39.0,39.03,38.99,39.01,26706.0,35.0983,35.1253,35.0893,35.1073,26706.0
2021-11-12 13:10:00,39.01,39.04,39.0,39.04,24211.0,35.1073,35.1343,35.0983,35.1343,24211.0
2021-11-12 13:15:00,39.04,39.06,39.03,39.05,12867.0,35.1343,35.1523,35.1253,35.1433,12867.0
2021-11-12 13:20:00,39.05,39.09,39.04,39.09,9615.0,35.1433,35.1793,35.1343,35.1793,9615.0
2021-11-12 13:25:00,39.09,39.1,39.05,39.08,20649.0,35.1793,35.1883,35.1433,35.1703,20649.0
2021-11-12 13:30:00,39.07,39.09,39.06,39.09,8255.0,35.1613,35.1793,35.1523,35.1793,8255.0
2021-11-12 13:35:00,39.08,39.1,39.07,39.08,14392.0,35.1703,35.1883,35.1613,35.1703,14392.0
2021-11-12 13:40:00,39.08,39.08,39.05,39.08,12043.0,35.1703,35.1703,35.1433,35.1703,12043.0
2021-11-12 13:45:00,39.07,39.08,39.04,39.08,10487.0,35.1613,35.1703,35.1343,35.1703,10487.0
2021-11-12 13:50:00,39.09,39.12,39.08,39.11,27989.0,35.1793,35.2063,35.1703,35.1973,27989.0
2021-11-12 13:55:00,39.11,39.15,39.1,39.15,17632.0,35.1973,35.2333,35.1883,35.2333,17632.0
2021-11-12 14:00:00,39.15,39.15,39.13,39.14,21892.0,35.2333,35.2333,35.2153,35.2243,21892.0
2021-11-12 14:05:00,39.14,39.14,39.11,39.13,19558.0,35.2243,35.2243,35.1973,35.2153,19558.0
2021-11-12 14:10:00,39.13,39.15,39.13,39.13,15291.0,35.2153,35.2333,35.2153,35.2153,15291.0
2021-11-12 14:15:00,39.14,39.14,39.13,39.14,18403.0,35.2243,35.2243,35.2153,35.2243,18403.0
2021-11-12 14:20:00,39.13,39.14,39.11,39.14,30234.0,35.2153,35.2243,35.1973,35.2243,30234.0
2021-11-12 14:25:00,39.14,39.16,39.14,39.16,20332.0,35.2243,35.2423,35.2243,35.2423,20332.0
2021-11-12 14:30:00,39.16,39.17,39.15,39.15,21588.0,35.2423,35.2513,35.2333,35.2333,21588.0
2021-11-12 14:35:00,39.15,39.19,39.14,39.19,27712.0,35.2333,35.2693,35.2243,35.2693,27712.0
2021-11-12 14:40:00,39.19,39.2,39.17,39.2,32657.0,35.2693,35.2783,35.2513,35.2783,32657.0
2021-11-12 14:45:00,39.19,39.21,39.18,39.21,17771.0,35.2693,35.2873,35.2603,35.2873,17771.0
2021-11-12 14:50:00,39.2,39.23,39.2,39.22,33253.0,35.2783,35.3053,35.2783,35.2963,33253.0
2021-11-12 14:55:00,39.22,39.23,39.17,39.19,32814.0,35.2963,35.3053,35.2513,35.2693,32814.0
2021-11-12 15:00:00,39.19,39.19,39.13,39.15,37581.0,35.2693,35.2693,35.2153,35.2333,37581.0
2021-11-12 15:05:00,39.16,39.17,39.14,39.16,33779.0,35.2423,35.2513,35.2243,35.2423,33779.0
2021-11-12 15:10:00,39.16,39.18,39.14,39.18,19989.0,35.2423,35.2603,35.2243,35.2603,19989.0
2021-11-12 15:15:00,39.18,39.21,39.17,39.2,27245.0,35.2603,35.2873,35.2513,35.2783,27245.0
2021-11-12 15:20:00,39.21,39.26,39.2,39.25,35647.0,35.2873,35.3323,35.2783,35.3233,35647.0
2021-11-12 15:25:00,39.25,39.26,39.22,39.25,42848.0,35.3233,35.3323,35.2963,35.3233,42848.0
2021-11-12 15:30:00,39.25,39.28,39.21,39.24,65430.0,35.3233,35.3503,35.2873,35.3143,65430.0
2021-11-12 15:35:00,39.25,39.27,39.15,39.16,55827.0,35.3233,35.3413,35.2333,35.2423,55827.0
2021-11-12 15:40:00,39.16,39.17,39.13,39.14,25604.0,35.2423,35.2513,35.2153,35.2243,25604.0
2021-11-12 15:45:00,39.14,39.14,39.09,39.11,65861.0,35.2243,35.2243,35.1793,35.1973,65861.0
2021-11-12 15:50:00,39.11,39.17,39.09,39.09,74654.0,35.1973,35.2513,35.1793,35.1793,74654.0
2021-11-12 15:55:00,39.1,39.17,39.08,39.13,204320.0,35.1883,35.2513,35.1703,35.2153,204320.0
2021-11-15 09:30:00,39.24,39.24,38.94,39.1,102955.0,35.3143,35.3143,35.0443,35.1883,102955.0
2021-11-15 09:35:00,39.07,39.08,38.91,38.93,17959.0,35.1613,35.1703,35.0173,35.0353,17959.0
2021-11-15 09:40:00,38.93,39.16,38.93,39.13,34170.0,35.0353,35.2423,35.0353,35.2153,34170.0
2021-11-15 09:45:00,39.11,39.12,39.03,39.04,16667.0,35.1973,35.2063,35.1253,35.1343,16667.0
2021-11-15 09:50:00,39.05,39.05,38.97,39.01,20694.0,35.1433,35.1433,35.0713,35.1073,20694.0
2021-11-15 09:55:00,39.02,39.05,38.97,39.0,18788.0,35.1163,35.1433,35.0713,35.0983,18788.0
2021-11-15 10:00:00,38.99,39.0,38.86,38.89,25548.0,35.0893,35.0983,34.9723,34.9993,25548.0
2021-11-15 10:05:00,38.88,38.93,38.86,38.89,19776.0,34.9903,35.0353,34.9723,34.9993,19776.0
2021-11-15 10:10:00,38.9,38.9,38.77,38.78,36282.0,35.0083,35.0083,34.8913,34.9003,36282.0
2021-11-15 10:15:00,38.78,38.78,38.72,38.73,54527.0,34.9003,34.9003,34.8463,34.8553,54527.0
2021-11-15 10:20:00,38.73,38.83,38.72,38.77,61002.0,34.8553,34.9453,34.8463,34.8913,61002.0
2021-11-15 10:25:00,38.77,38.79,38.74,38.75,27111.0,34.8913,34.9093,34.8643,34.8733,27111.0
2021-11-15 10:30:00,38.75,38.81,38.73,38.73,101374.0,34.8733,34.9273,34.8553,34.8553,101374.0
2021-11-15 10:35:00,38.75,38.77,38.73,38.76,35097.0,34.8733,34.8913,34.8553,34.8823,35097.0
2021-11-15 10:40:00,38.76,38.81,38.75,38.77,19733.0,34.8823,34.9273,34.8733,34.8913,19733.0
2021-11-15 10:45:00,38.77,38.84,38.77,38.8,23673.0,34.8913,34.9543,34.8913,34.9183,23673.0
2021-11-15 10:50:00,38.8,38.81,38.77,38.79,29839.0,34.9183,34.9273,34.8913,34.9093,29839.0
2021-11-15 10:55:00,38.79,38.81,38.73,38.76,36964.0,34.9093,34.9273,34.8553,34.8823,36964.0
2021-11-15 11:00:00,38.76,38.84,38.76,38.82,17732.0,34.8823,34.9543,34.8823,34.9363,17732.0
2021-11-15 11:05:00,38.82,38.83,38.75,38.77,25627.0,34.9363,34.9453,34.8733,34.8913,25627.0
2021-11-15 11:10:00,38.77,38.78,38.68,38.68,21498.0,34.8913,34.9003,34.8103,34.8103,21498.0
2021-11-15 11:15:00,38.69,38.69,38.6,38.63,19100.0,34.8193,34.8193,34.7383,34.7653,19100.0
2021-11-15 11:20:00,38.63,38.73,38.61,38.73,160038.0,34.7653,34.8553,34.7473,34.8553,160038.0
2021-11-15 11:25:00,38.73,38.76,38.72,38.76,13891.0,34.8553,34.8823,34.8463,34.8823,13891.0
2021-11-15 11:30:00,38.76,38.79,38.73,38.77,13611.0,34.8823,34.9093,34.8553,34.8913,13611.0
2021-11-15 11:35:00,38.77,38.8,38.74,38.77,23062.0,34.8913,34.9183,34.8643,34.8913,23062.0
2021-11-15 11:40:00,38.76,38.77,38.67,38.67,12279.0,34.8823,34.8913,34.8013,34.8013,12279.0
2021-11-15 11:45:00,38.67,38.74,38.65,38.73,20296.0,34.8013,34.8643,34.7833,34.8553,20296.0
2021-11-15 11:50:00,38.72,38.74,38.69,38.71,13354.0,34.8463,34.8643,34.8193,34.8373,13354.0
2021-11-15 11:55:00,38.72,38.77,38.71,38.77,10938.0,34.8463,34.8913,34.8373,34.8913,10938.0
2021-11-15 12:00:00,38.77,38.77,38.72,38.73,6731.0,34.8913,34.8913,34.8463,34.8553,6731.0
2021-11-15 12:05:00,38.73,38.77,38.72,38.76,10948.0,34.8553,34.8913,34.8463,34.8823,10948.0
2021-11-15 12:10:00,38.76,38.82,38.74,38.8,25288.0,34.8823,34.9363,34.8643,34.9183,25288.0
2021-11-15 12:15:00,38.8,38.82,38.74,38.74,11039.0,34.9183,34.9363,34.8643,34.8643,11039.0
2021-11-15 12:20:00,38.75,38.75,38.7,38.75,15694.0,34.8733,34.8733,34.8283,34.8733,15694.0
2021-11-15 12:25:00,38.74,38.77,38.73,38.76,9747.0,34.8643,34.8913,34.8553,34.8823,9747.0
2021-11-15 12:30:00,38.77,38.77,38.7,38.7,17018.0,34.8913,34.8913,34.8283,34.8283,17018.0
2021-11-15 12:35:00,38.7,38.72,38.69,38.71,31466.0,34.8283,34.8463,34.8193,34.8373,31466.0
2021-11-15 12:40:00,38.7,38.71,38.67,38.7,29548.0,34.8283,34.8373,34.8013,34.8283,29548.0
2021-11-15 12:45:00,38.7,38.73,38.68,38.72,11000.0,34.8283,34.8553,34.8103,34.8463,11000.0
2021-11-15 12:50:00,38.73,38.74,38.7,38.73,12341.0,34.8553,34.8643,34.8283,34.8553,12341.0
2021-11-15 12:55:00,38.73,38.78,38.73,38.77,10574.0,34.8553,34.9003,34.8553,34.8913,10574.0
2021-11-15 13:00:00,38.77,38.81,38.73,38.81,21323.0,34.8913,34.9273,34.8553,34.9273,21323.0
2021-11-15 13:05:00,38.8,38.8,38.78,38.79,5577.0,34.9183,34.9183,34.9003,34.9093,5577.0
2021-11-15 13:10:00,38.79,38.8,38.76,38.79,7588.0,34.9093,34.9183,34.8823,34.9093,7588.0
2021-11-15 13:15:00,38.79,38.82,38.78,38.8,10178.0,34.9093,34.9363,34.9003,34.9183,10178.0
2021-11-15 13:20:00,38.8,38.81,38.77,38.77,12673.0,34.9183,34.9273,34.8913,34.8913,12673.0
2021-11-15 13:25:00,38.77,38.79,38.77,38.77,7475.0,34.8913,34.9093,34.8913,34.8913,7475.0
2021-11-15 13:30:00,38.78,38.79,38.74,38.75,16449.0,34.9003,34.9093,34.8643,34.8733,16449.0
2021-11-15 13:35:00,38.74,38.75,38.73,38.73,9130.0,34.8643,34.8733,34.8553,34.8553,9130.0
2021-11-15 13:40:00,38.73,38.73,38.71,38.73,20108.0,34.8553,34.8553,34.8373,34.8553,20108.0
2021-11-15 13:45:00,38.73,38.74,38.72,38.73,10849.0,34.8553,34.8643,34.8463,34.8553,10849.0
2021-11-15 13:50:00,38.73,38.74,38.71,38.72,10155.0,34.8553,34.8643,34.8373,34.8463,10155.0
2021-11-15 13:55:00,38.72,38.73,38.69,38.71,20352.0,34.8463,34.8553,34.8193,34.8373,20352.0
2021-11-15 14:00:00,38.71,38.71,38.68,38.69,21905.0,34.8373,34.8373,34.8103,34.8193,21905.0
2021-11-15 14:05:00,38.68,38.69,38.66,38.68,12950.0,34.8103,34.8193,34.7923,34.8103,12950.0
2021-11-15 14:10:00,38.68,38.73,38.68,38.73,13316.0,34.8103,34.8553,34.8103,34.8553,13316.0
2021-11-15 14:15:00,38.72,38.73,38.68,38.68,12283.0,34.8463,34.8553,34.8103,34.8103,12283.0
2021-11-15 14:20:00,38.68,38.69,38.66,38.69,17898.0,34.8103,34.8193,34.7923,34.8193,17898.0
2021-11-15 14:25:00,38.69,38.72,38.67,38.7,38096.0,34.8193,34.8463,34.8013,34.8283,38096.0
2021-11-15 14:30:00,38.7,38.7,38.69,38.7,6138.0,34.8283,34.8283,34.8193,34.8283,6138.0
2021-11-15 14:35:00,38.7,38.7,38.68,38.69,8338.0,34.8283,34.8283,34.8103,34.8193,8338.0
2021-11-15 14:40:00,38.7,38.75,38.69,38.75,23341.0,34.8283,34.8733,34.8193,34.8733,23341.0
2021-11-15 14:45:00,38.74,38.75,38.73,38.73,14770.0,34.8643,34.8733,34.8553,34.8553,14770.0
2021-11-15 14:50:00,38.74,38.75,38.72,38.72,8883.0,34.8643,34.8733,34.8463,34.8463,8883.0
2021-11-15 14:55:00,38.73,38.74,38.72,38.73,14921.0,34.8553,34.8643,34.8463,34.8553,14921.0
2021-11-15 15:00:00,38.73,38.75,38.72,38.73,15955.0,34.8553,34.8733,34.8463,34.8553,15955.0
2021-11-15 15:05:00,38.73,38.74,38.72,38.72,10070.0,34.8553,34.8643,34.8463,34.8463,10070.0
2021-11-15 15:10:00,38.72,38.74,38.71,38.74,20618.0,34.8463,34.8643,34.8373,34.8643,20618.0
2021-11-15 15:15:00,38.73,38.8,38.73,38.77,26640.0,34.8553,34.9183,34.8553,34.8913,26640.0
2021-11-15 15:20:00,38.77,38.79,38.77,38.77,14604.0,34.8913,34.9093,34.8913,34.8913,14604.0
2021-11-15 15:25:00,38.77,38.78,38.77,38.77,10723.0,34.8913,34.9003,34.8913,34.8913,10723.0
2021-11-15 15:30:00,38.77,38.78,38.71,38.72,39909.0,34.8913,34.9003,34.8373,34.8463,39909.0
2021-11-15 15:35:00,38.73,38.73,38.68,38.7,60497.0,34.8553,34.8553,34.8103,34.8283,60497.0
2021-11-15 15:40:00,38.7,38.71,38.69,38.71,26294.0,34.8283,34.8373,34.8193,34.8373,26294.0
2021-11-15 15:45:00,38.71,38.71,38.66,38.66,42298.0,34.8373,34.8373,34.7923,34.7923,42298.0
2021-11-15 15:50:00,38.67,38.67,38.62,38.63,73567.0,34.8013,34.8013,34.7563,34.7653,73567.0
2021-11-15 15:55:00,38.63,38.73,38.61,38.7,268651.0,34.7653,34.8553,34.7473,34.8283,268651.0
2021-11-16 09:30:00,38.7,38.75,38.68,38.72,28094.0,34.8283,34.8733,34.8103,34.8463,28094.0
2021-11-16 09:35:00,38.75,38.85,38.75,38.77,13086.0,34.8733,34.9633,34.8733,34.8913,13086.0
2021-11-16 09:40:00,38.77,38.89,38.74,38.89,29499.0,34.8913,34.9993,34.8643,34.9993,29499.0
2021-11-16 09:45:00,38.9,38.99,38.89,38.98,19165.0,35.0083,35.0893,34.9993,35.0803,19165.0
2021-11-16 09:50:00,38.99,39.02,38.88,38.9,17717.0,35.0893,35.1163,34.9903,35.0083,17717.0
2021-11-16 09:55:00,38.9,38.9,38.8,38.81,9219.0,35.0083,35.0083,34.9183,34.9273,9219.0
2021-11-16 10:00:00,38.81,38.94,38.8,38.91,16550.0,34.9273,35.0443,34.9183,35.0173,16550.0
2021-11-16 10:05:00,38.9,38.92,38.77,38.79,10058.0,35.0083,35.0263,34.8913,34.9093,10058.0
2021-11-16 10:10:00,38.79,38.86,38.79,38.83,7063.0,34.9093,34.9723,34.9093,34.9453,7063.0
2021-11-16 10:15:00,38.85,38.86,38.77,38.79,5021.0,34.9633,34.9723,34.8913,34.9093,5021.0
2021-11-16 10:20:00,38.79,38.86,38.79,38.84,21414.0,34.9093,34.9723,34.9093,34.9543,21414.0
2021-11-16 10:25:00,38.84,38.86,38.8,38.81,6356.0,34.9543,34.9723,34.9183,34.9273,6356.0
2021-11-16 10:30:00,38.82,38.88,38.82,38.86,5943.0,34.9363,34.9903,34.9363,34.9723,5943.0
2021-11-16 10:35:00,38.86,38.91,38.83,38.83,10437.0,34.9723,35.0173,34.9453,34.9453,10437.0
2021-11-16 10:40:00,38.83,38.84,38.82,38.84,12792.0,34.9453,34.9543,34.9363,34.9543,12792.0
2021-11-16 10:45:00,38.84,38.85,38.81,38.84,11110.0,34.9543,34.9633,34.9273,34.9543,11110.0
2021-11-16 10:50:00,38.84,38.84,38.82,38.84,7327.0,34.9543,34.9543,34.9363,34.9543,7327.0
2021-11-16 10:55:00,38.84,38.84,38.77,38.8,12457.0,34.9543,34.9543,34.8913,34.9183,12457.0
2021-11-16 11:00:00,38.81,38.83,38.8,38.82,9594.0,34.9273,34.9453,34.9183,34.9363,9594.0
2021-11-16 11:05:00,38.82,38.87,38.81,38.87,8933.0,34.9363,34.9813,34.9273,34.9813,8933.0
2021-11-16 11:10:00,38.87,38.87,38.81,38.86,10795.0,34.9813,34.9813,34.9273,34.9723,10795.0
2021-11-16 11:15:00,38.87,38.92,38.86,38.89,15603.0,34.9813,35.0263,34.9723,34.9993,15603.0
2021-11-16 11:20:00,38.9,38.93,38.87,38.88,11473.0,35.0083,35.0353,34.9813,34.9903,11473.0
2021-11-16 11:25:00,38.87,38.92,38.87,38.91,16353.0,34.9813,35.0263,34.9813,35.0173,16353.0
2021-11-16 11:30:00,38.91,38.91,38.88,38.9,8625.0,35.0173,35.0173,34.9903,35.0083,8625.0
2021-11-16 11:35:00,38.9,38.94,38.88,38.9,21795.0,35.0083,35.0443,34.9903,35.0083,21795.0
2021-11-16 11:40:00,38.9,38.93,38.89,38.93,16602.0,35.0083,35.0353,34.9993,35.0353,16602.0
2021-11-16 11:45:00,38.93,38.96,38.92,38.93,18186.0,35.0353,35.0623,35.0263,35.0353,18186.0
2021-11-16 11:50:00,38.93,38.97,38.92,38.96,12288.0,35.0353,35.0713,35.0263,35.0623,12288.0
2021-11-16 11:55:00,38.97,39.0,38.97,38.98,10099.0,35.0713,35.0983,35.0713,35.0803,10099.0
2021-11-16 12:00:00,38.98,39.0,38.97,38.99,13231.0,35.0803,35.0983,35.0713,35.0893,13231.0
2021-11-16 12:05:00,38.99,38.99,38.93,38.94,9607.0,35.0893,35.0893,35.0353,35.0443,9607.0
2021-11-16 12:10:00,38.94,38.94,38.93,38.94,4744.0,35.0443,35.0443,35.0353,35.0443,4744.0
2021-11-16 12:15:00,38.94,38.96,38.93,38.96,7853.0,35.0443,35.0623,35.0353,35.0623,7853.0
2021-11-16 12:20:00,38.96,38.96,38.93,38.95,18452.0,35.0623,35.0623,35.0353,35.0533,18452.0
2021-11-16 12:25:00,38.96,38.97,38.94,38.97,10670.0,35.0623,35.0713,35.0443,35.0713,10670.0
2021-11-16 12:30:00,38.97,38.99,38.96,38.99,6434.0,35.0713,35.0893,35.0623,35.0893,6434.0
2021-11-16 12:35:00,38.98,39.01,38.98,38.99,13089.0,35.0803,35.1073,35.0803,35.0893,13089.0
2021-11-16 12:40:00,38.97,39.0,38.96,39.0,6619.0,35.0713,35.0983,35.0623,35.0983,6619.0
2021-11-16 12:45:00,39.01,39.02,39.0,39.02,3650.0,35.1073,35.1163,35.0983,35.1163,3650.0
2021-11-16 12:50:00,39.02,39.02,39.01,39.02,5205.0,35.1163,35.1163,35.1073,35.1163,5205.0
2021-11-16 12:55:00,39.02,39.02,38.98,39.0,19951.0,35.1163,35.1163,35.0803,35.0983,19951.0
2021-11-16 13:00:00,39.0,39.05,38.99,39.05,8879.0,35.0983,35.1433,35.0893,35.1433,8879.0
2021-11-16 13:05:00,39.05,39.05,39.02,39.02,15696.0,35.1433,35.1433,35.1163,35.1163,15696.0
2021-11-16 13:10:00,39.02,39.04,39.0,39.01,8613.0,35.1163,35.1343,35.0983,35.1073,8613.0
2021-11-16 13:15:00,39.0,39.02,38.96,38.98,15067.0,35.0983,35.1163,35.0623,35.0803,15067.0
2021-11-16 13:20:00,38.97,38.98,38.97,38.98,4933.0,35.0713,35.0803,35.0713,35.0803,4933.0
2021-11-16 13:25:00,38.99,39.0,38.98,38.99,5287.0,35.0893,35.0983,35.0803,35.0893,5287.0
2021-11-16 13:30:00,39.0,39.0,38.97,38.98,14727.0,35.0983,35.0983,35.0713,35.0803,14727.0
2021-11-16 13:35:00,38.98,39.0,38.97,39.0,11037.0,35.0803,35.0983,35.0713,35.0983,11037.0
2021-11-16 13:40:00,39.0,39.0,38.95,38.97,16586.0,35.0983,35.0983,35.0533,35.0713,16586.0
2021-11-16 13:45:00,38.96,38.97,38.93,38.95,12846.0,35.0623,35.0713,35.0353,35.0533,12846.0
2021-11-16 13:50:00,38.95,38.97,38.94,38.97,10634.0,35.0533,35.0713,35.0443,35.0713,10634.0
2021-11-16 13:55:00,38.97,38.98,38.96,38.97,10700.0,35.0713,35.0803,35.0623,35.0713,10700.0
2021-11-16 14:00:00,38.97,38.97,38.95,38.96,14184.0,35.0713,35.0713,35.0533,35.0623,14184.0
2021-11-16 14:05:00,38.96,38.96,38.9,38.9,18427.0,35.0623,35.0623,35.0083,35.0083,18427.0
2021-11-16 14:10:00,38.9,38.91,38.89,38.91,6419.0,35.0083,35.0173,34.9993,35.0173,6419.0
2021-11-16 14:15:00,38.9,38.91,38.87,38.88,22416.0,35.0083,35.0173,34.9813,34.9903,22416.0
2021-11-16 14:20:00,38.89,38.91,38.87,38.89,13657.0,34.9993,35.0173,34.9813,34.9993,13657.0
2021-11-16 14:25:00,38.89,38.93,38.88,38.93,5487.0,34.9993,35.0353,34.9903,35.0353,5487.0
2021-11-16 14:30:00,38.93,38.95,38.91,38.91,22331.0,35.0353,35.0533,35.0173,35.0173,22331.0
2021-11-16 14:35:00,38.91,38.92,38.88,38.89,15955.0,35.0173,35.0263,34.9903,34.9993,15955.0
2021-11-16 14:40:00,38.88,38.89,38.87,38.88,7754.0,34.9903,34.9993,34.9813,34.9903,7754.0
2021-11-16 14:45:00,38.87,38.88,38.86,38.87,16642.0,34.9813,34.9903,34.9723,34.9813,16642.0
2021-11-16 14:50:00,38.88,38.88,38.83,38.84,40001.0,34.9903,34.9903,34.9453,34.9543,40001.0
2021-11-16 14:55:00,38.83,38.84,38.82,38.83,21123.0,34.9453,34.9543,34.9363,34.9453,21123.0
2021-11-16 15:00:00,38.83,38.83,38.81,38.82,31739.0,34.9453,34.9453,34.9273,34.9363,31739.0
2021-11-16 15:05:00,38.81,38.81,38.79,38.79,32562.0,34.9273,34.9273,34.9093,34.9093,32562.0
2021-11-16 15:10:00,38.78,38.79,38.74,38.78,44093.0,34.9003,34.9093,34.8643,34.9003,44093.0
2021-11-16 15:15:00,38.79,38.81,38.77,38.77,17449.0,34.9093,34.9273,34.8913,34.8913,17449.0
2021-11-16 15:20:00,38.77,38.79,38.77,38.79,13529.0,34.8913,34.9093,34.8913,34.9093,13529.0
2021-11-16 15:25:00,38.79,38.79,38.75,38.76,19845.0,34.9093,34.9093,34.8733,34.8823,19845.0
2021-11-16 15:30:00,38.76,38.8,38.74,38.76,30531.0,34.8823,34.9183,34.8643,34.8823,30531.0
2021-11-16 15:35:00,38.76,38.77,38.66,38.66,41698.0,34.8823,34.8913,34.7923,34.7923,41698.0
2021-11-16 15:40:00,38.66,38.7,38.65,38.66,41147.0,34.7923,34.8283,34.7833,34.7923,41147.0
2021-11-16 15:45:00,38.67,38.67,38.63,38.64,53320.0,34.8013,34.8013,34.7653,34.7743,53320.0
2021-11-16 15:50:00,38.63,38.66,38.61,38.65,89021.0,34.7653,34.7923,34.7473,34.7833,89021.0
2021-11-16 15:55:00,38.65,38.66,38.57,38.65,271907.0,34.7833,34.7923,34.7113,34.7833,271907.0
2021-11-17 09:30:00,38.53,38.58,38.36,38.4,36876.0,34.6753,34.7203,34.5223,34.5583,36876.0
2021-11-17 09:35:00,38.35,38.44,38.35,38.41,5217.0,34.5133,34.5943,34.5133,34.5673,5217.0
2021-11-17 09:40:00,38.41,38.68,38.41,38.68,18728.0,34.5673,34.8103,34.5673,34.8103,18728.0
2021-11-17 09:45:00,38.68,38.68,38.52,38.54,9209.0,34.8103,34.8103,34.6663,34.6843,9209.0
2021-11-17 09:50:00,38.53,38.53,38.41,38.45,7580.0,34.6753,34.6753,34.5673,34.6033,7580.0
2021-11-17 09:55:00,38.45,38.51,38.41,38.45,15454.0,34.6033,34.6573,34.5673,34.6033,15454.0
2021-11-17 10:00:00,38.43,38.46,38.39,38.45,18433.0,34.5853,34.6123,34.5493,34.6033,18433.0
2021-11-17 10:05:00,38.45,38.45,38.35,38.36,17153.0,34.6033,34.6033,34.5133,34.5223,17153.0
2021-11-17 10:10:00,38.37,38.43,38.35,38.43,37276.0,34.5313,34.5853,34.5133,34.5853,37276.0
2021-11-17 10:15:00,38.42,38.47,38.41,38.42,17177.0,34.5763,34.6213,34.5673,34.5763,17177.0
2021-11-17 10:20:00,38.43,38.44,38.38,38.44,19854.0,34.5853,34.5943,34.5403,34.5943,19854.0
2021-11-17 10:25:00,38.44,38.56,38.43,38.52,27723.0,34.5943,34.7023,34.5853,34.6663,27723.0
2021-11-17 10:30:00,38.52,38.62,38.51,38.59,15377.0,34.6663,34.7563,34.6573,34.7293,15377.0
2021-11-17 10:35:00,38.59,38.69,38.58,38.68,18283.0,34.7293,34.8193,34.7203,34.8103,18283.0
2021-11-17 10:40:00,38.69,38.69,38.61,38.64,28770.0,34.8193,34.8193,34.7473,34.7743,28770.0
2021-11-17 10:45:00,38.64,38.65,38.55,38.56,20260.0,34.7743,34.7833,34.6933,34.7023,20260.0
2021-11-17 10:50:00,38.56,38.59,38.55,38.56,19654.0,34.7023,34.7293,34.6933,34.7023,19654.0
2021-11-17 10:55:00,38.56,38.58,38.54,38.55,10015.0,34.7023,34.7203,34.6843,34.6933,10015.0
2021-11-17 11:00:00,38.54,38.55,38.48,38.51,18144.0,34.6843,34.6933,34.6303,34.6573,18144.0
2021-11-17 11:05:00,38.51,38.52,38.45,38.45,22891.0,34.6573,34.6663,34.6033,34.6033,22891.0
2021-11-17 11:10:00,38.45,38.47,38.35,38.37,581757.0,34.6033,34.6213,34.5133,34.5313,581757.0
2021-11-17 11:15:00,38.37,38.41,38.22,38.33,153413.0,34.5313,34.5673,34.3963,34.4953,153413.0
2021-11-17 11:20:00,38.34,38.4,38.24,38.26,37130.0,34.5043,34.5583,34.4143,34.4323,37130.0
2021-11-17 11:25:00,38.26,38.31,38.24,38.26,57771.0,34.4323,34.4773,34.4143,34.4323,57771.0
2021-11-17 11:30:00,38.25,38.3,38.18,38.28,66388.0,34.4233,34.4683,34.3603,34.4503,66388.0
2021-11-17 11:35:00,38.27,38.34,38.25,38.32,15850.0,34.4413,34.5043,34.4233,34.4863,15850.0
2021-11-17 11:40:00,38.32,38.32,38.25,38.25,12473.0,34.4863,34.4863,34.4233,34.4233,12473.0
2021-11-17 11:45:00,38.25,38.3,38.24,38.28,14603.0,34.4233,34.4683,34.4143,34.4503,14603.0
2021-11-17 11:50:00,38.27,38.3,38.23,38.29,15711.0,34.4413,34.4683,34.4053,34.4593,15711.0
2021-11-17 11:55:00,38.29,38.33,38.27,38.33,10642.0,34.4593,34.4953,34.4413,34.4953,10642.0
2021-11-17 12:00:00,38.33,38.35,38.3,38.3,21057.0,34.4953,34.5133,34.4683,34.4683,21057.0
2021-11-17 12:05:00,38.3,38.31,38.27,38.27,15678.0,34.4683,34.4773,34.4413,34.4413,15678.0
2021-11-17 12:10:00,38.27,38.27,38.23,38.24,9258.0,34.4413,34.4413,34.4053,34.4143,9258.0
2021-11-17 12:15:00,38.24,38.25,38.2,38.22,11799.0,34.4143,34.4233,34.3783,34.3963,11799.0
2021-11-17 12:20:00,38.21,38.22,38.17,38.21,27018.0,34.3873,34.3963,34.3513,34.3873,27018.0
2021-11-17 12:25:00,38.21,38.22,38.18,38.18,13382.0,34.3873,34.3963,34.3603,34.3603,13382.0
2021-11-17 12:30:00,38.18,38.23,38.17,38.22,14417.0,34.3603,34.4053,34.3513,34.3963,14417.0
2021-11-17 12:35:00,38.22,38.24,38.21,38.23,11880.0,34.3963,34.4143,34.3873,34.4053,11880.0
2021-11-17 12:40:00,38.23,38.23,38.19,38.23,15591.0,34.4053,34.4053,34.3693,34.4053,15591.0
2021-11-17 12:45:00,38.23,38.25,38.22,38.23,8971.0,34.4053,34.4233,34.3963,34.4053,8971.0
2021-11-17 12:50:00,38.23,38.24,38.17,38.19,10571.0,34.4053,34.4143,34.3513,34.3693,10571.0
2021-11-17 12:55:00,38.18,38.19,38.17,38.18,10426.0,34.3603,34.3693,34.3513,34.3603,10426.0
2021-11-17 13:00:00,38.18,38.19,38.17,38.18,13088.0,34.3603,34.3693,34.3513,34.3603,13088.0
2021-11-17 13:05:00,38.19,38.21,38.15,38.15,37926.0,34.3693,34.3873,34.3333,34.3333,37926.0
2021-11-17 13:10:00,38.16,38.17,38.13,38.16,12009.0,34.3423,34.3513,34.3153,34.3423,12009.0
2021-11-17 13:15:00,38.16,38.17,38.13,38.14,5858.0,34.3423,34.3513,34.3153,34.3243,5858.0
2021-11-17 13:20:00,38.14,38.17,38.12,38.16,13099.0,34.3243,34.3513,34.3063,34.3423,13099.0
2021-11-17 13:25:00,38.17,38.2,38.16,38.17,14230.0,34.3513,34.3783,34.3423,34.3513,14230.0
2021-11-17 13:30:00,38.16,38.17,38.13,38.15,17940.0,34.3423,34.3513,34.3153,34.3333,17940.0
2021-11-17 13:35:00,38.16,38.16,38.13,38.15,24295.0,34.3423,34.3423,34.3153,34.3333,24295.0
2021-11-17 13:40:00,38.15,38.15,38.13,38.14,6506.0,34.3333,34.3333,34.3153,34.3243,6506.0
2021-11-17 13:45:00,38.13,38.15,38.12,38.12,9831.0,34.3153,34.3333,34.3063,34.3063,9831.0
2021-11-17 13:50:00,38.13,38.13,38.09,38.09,8445.0,34.3153,34.3153,34.2793,34.2793,8445.0
2021-11-17 13:55:00,38.09,38.14,38.09,38.11,27446.0,34.2793,34.3243,34.2793,34.2973,27446.0
2021-11-17 14:00:00,38.11,38.11,38.06,38.09,16896.0,34.2973,34.2973,34.2523,34.2793,16896.0
2021-11-17 14:05:00,38.09,38.11,38.06,38.07,15639.0,34.2793,34.2973,34.2523,34.2613,15639.0
2021-11-17 14:10:00,38.08,38.08,38.05,38.05,4956.0,34.2703,34.2703,34.2433,34.2433,4956.0
2021-11-17 14:15:00,38.05,38.06,38.03,38.05,17705.0,34.2433,34.2523,34.2253,34.2433,17705.0
2021-11-17 14:20:00,38.05,38.06,38.03,38.05,11472.0,34.2433,34.2523,34.2253,34.2433,11472.0
2021-11-17 14:25:00,38.05,38.12,38.04,38.11,18043.0,34.2433,34.3063,34.2343,34.2973,18043.0
2021-11-17 14:30:00,38.1,38.11,38.04,38.04,31641.0,34.2883,34.2973,34.2343,34.2343,31641.0
2021-11-17 14:35:00,38.04,38.08,38.02,38.08,23542.0,34.2343,34.2703,34.2163,34.2703,23542.0
2021-11-17 14:40:00,38.08,38.1,38.05,38.07,15080.0,34.2703,34.2883,34.2433,34.2613,15080.0
2021-11-17 14:45:00,38.07,38.1,38.04,38.09,15992.0,34.2613,34.2883,34.2343,34.2793,15992.0
2021-11-17 14:50:00,38.1,38.12,38.09,38.09,17863.0,34.2883,34.3063,34.2793,34.2793,17863.0
2021-11-17 14:55:00,38.09,38.1,38.03,38.04,56288.0,34.2793,34.2883,34.2253,34.2343,56288.0
2021-11-17 15:00:00,38.05,38.09,38.02,38.09,43447.0,34.2433,34.2793,34.2163,34.2793,43447.0
2021-11-17 15:05:00,38.09,38.17,38.08,38.17,20295.0,34.2793,34.3513,34.2703,34.3513,20295.0
2021-11-17 15:10:00,38.17,38.19,38.16,38.19,16481.0,34.3513,34.3693,34.3423,34.3693,16481.0
2021-11-17 15:15:00,38.19,38.22,38.18,38.18,12907.0,34.3693,34.3963,34.3603,34.3603,12907.0
2021-11-17 15:20:00,38.19,38.22,38.18,38.22,10508.0,34.3693,34.3963,34.3603,34.3963,10508.0
2021-11-17 15:25:00,38.21,38.24,38.2,38.23,27651.0,34.3873,34.4143,34.3783,34.4053,27651.0
2021-11-17 15:30:00,38.23,38.23,38.18,38.2,31463.0,34.4053,34.4053,34.3603,34.3783,31463.0
2021-11-17 15:35:00,38.21,38.31,38.2,38.3,96344.0,34.3873,34.4773,34.3783,34.4683,96344.0
2021-11-17 15:40:00,38.31,38.34,38.29,38.3,41708.0,34.4773,34.5043,34.4593,34.4683,41708.0
2021-11-17 15:45:00,38.3,38.31,38.26,38.26,66892.0,34.4683,34.4773,34.4323,34.4323,66892.0
2021-11-17 15:50:00,38.27,38.3,38.26,38.27,68079.0,34.4413,34.4683,34.4323,34.4413,68079.0
2021-11-17 15:55:00,38.27,38.28,38.18,38.2,279805.0,34.4413,34.4503,34.3603,34.3783,279805.0
2021-11-18 09:30:00,38.31,38.32,38.12,38.19,44267.0,34.4773,34.4863,34.3063,34.3693,44267.0
2021-11-18 09:35:00,38.18,38.27,38.09,38.24,9815.0,34.3603,34.4413,34.2793,34.4143,9815.0
2021-11-18 09:40:00,38.24,38.37,38.21,38.28,21292.0,34.4143,34.5313,34.3873,34.4503,21292.0
2021-11-18 09:45:00,38.29,38.3,38.14,38.2,18319.0,34.4593,34.4683,34.3243,34.3783,18319.0
2021-11-18 09:50:00,38.21,38.28,38.19,38.2,11354.0,34.3873,34.4503,34.3693,34.3783,11354.0
2021-11-18 09:55:00,38.19,38.19,38.07,38.1,18655.0,34.3693,34.3693,34.2613,34.2883,18655.0
2021-11-18 10:00:00,38.1,38.18,38.02,38.15,16707.0,34.2883,34.3603,34.2163,34.3333,16707.0
2021-11-18 10:05:00,38.15,38.15,37.98,37.99,17656.0,34.3333,34.3333,34.1803,34.1893,17656.0
2021-11-18 10:10:00,37.98,37.98,37.9,37.94,17794.0,34.1803,34.1803,34.1083,34.1443,17794.0
2021-11-18 10:15:00,37.93,37.93,37.86,37.87,18396.0,34.1353,34.1353,34.0723,34.0813,18396.0
2021-11-18 10:20:00,37.86,37.9,37.82,37.83,53232.0,34.0723,34.1083,34.0363,34.0453,53232.0
2021-11-18 10:25:00,37.84,37.92,37.83,37.84,49916.0,34.0543,34.1263,34.0453,34.0543,49916.0
2021-11-18 10:30:00,37.86,37.96,37.86,37.93,16416.0,34.0723,34.1623,34.0723,34.1353,16416.0
2021-11-18 10:35:00,37.95,37.99,37.92,37.94,16738.0,34.1533,34.1893,34.1263,34.1443,16738.0
2021-11-18 10:40:00,37.96,37.98,37.9,37.9,31995.0,34.1623,34.1803,34.1083,34.1083,31995.0
2021-11-18 10:45:00,37.9,37.99,37.88,37.99,12077.0,34.1083,34.1893,34.0903,34.1893,12077.0
2021-11-18 10:50:00,37.99,38.02,37.97,37.98,17981.0,34.1893,34.2163,34.1713,34.1803,17981.0
2021-11-18 10:55:00,37.98,38.03,37.97,38.0,12033.0,34.1803,34.2253,34.1713,34.1983,12033.0
2021-11-18 11:00:00,38.01,38.01,37.94,37.96,24844.0,34.2073,34.2073,34.1443,34.1623,24844.0
2021-11-18 11:05:00,37.97,38.06,37.97,38.03,10638.0,34.1713,34.2523,34.1713,34.2253,10638.0
2021-11-18 11:10:00,38.03,38.1,38.03,38.08,32702.0,34.2253,34.2883,34.2253,34.2703,32702.0
2021-11-18 11:15:00,38.09,38.1,38.07,38.08,7076.0,34.2793,34.2883,34.2613,34.2703,7076.0
2021-11-18 11:20:00,38.08,38.08,37.98,38.02,41950.0,34.2703,34.2703,34.1803,34.2163,41950.0
2021-11-18 11:25:00,38.02,38.06,38.02,38.06,10002.0,34.2163,34.2523,34.2163,34.2523,10002.0
2021-11-18 11:30:00,38.05,38.09,38.0,38.09,8391.0,34.2433,34.2793,34.1983,34.2793,8391.0
2021-11-18 11:35:00,38.08,38.08,38.04,38.05,6871.0,34.2703,34.2703,34.2343,34.2433,6871.0
2021-11-18 11:40:00,38.04,38.09,38.04,38.05,10134.0,34.2343,34.2793,34.2343,34.2433,10134.0
2021-11-18 11:45:00,38.05,38.07,38.03,38.04,8368.0,34.2433,34.2613,34.2253,34.2343,8368.0
2021-11-18 11:50:00,38.03,38.06,38.02,38.02,15928.0,34.2253,34.2523,34.2163,34.2163,15928.0
2021-11-18 11:55:00,38.02,38.18,38.02,38.1,257171.0,34.2163,34.3603,34.2163,34.2883,257171.0
2021-11-18 12:00:00,38.09,38.16,38.07,38.16,49394.0,34.2793,34.3423,34.2613,34.3423,49394.0
2021-11-18 12:05:00,38.17,38.23,38.04,38.04,142429.0,34.3513,34.4053,34.2343,34.2343,142429.0
2021-11-18 12:10:00,38.04,38.16,38.03,38.15,15763.0,34.2343,34.3423,34.2253,34.3333,15763.0
2021-11-18 12:15:00,38.15,38.15,38.08,38.08,90451.0,34.3333,34.3333,34.2703,34.2703,90451.0
2021-11-18 12:20:00,38.08,38.2,38.06,38.19,41847.0,34.2703,34.3783,34.2523,34.3693,41847.0
2021-11-18 12:25:00,38.18,38.23,38.17,38.23,18162.0,34.3603,34.4053,34.3513,34.4053,18162.0
2021-11-18 12:30:00,38.22,38.22,38.16,38.17,16323.0,34.3963,34.3963,34.3423,34.3513,16323.0
2021-11-18 12:35:00,38.16,38.17,38.1,38.12,23441.0,34.3423,34.3513,34.2883,34.3063,23441.0
2021-11-18 12:40:00,38.11,38.15,38.07,38.15,27521.0,34.2973,34.3333,34.2613,34.3333,27521.0
2021-11-18 12:45:00,38.15,38.15,38.05,38.07,40341.0,34.3333,34.3333,34.2433,34.2613,40341.0
2021-11-18 12:50:00,38.08,38.1,38.0,38.06,45495.0,34.2703,34.2883,34.1983,34.2523,45495.0
2021-11-18 12:55:00,38.08,38.08,38.0,38.07,34773.0,34.2703,34.2703,34.1983,34.2613,34773.0
2021-11-18 13:00:00,38.07,38.08,38.03,38.06,22197.0,34.2613,34.2703,34.2253,34.2523,22197.0
2021-11-18 13:05:00,38.05,38.07,38.01,38.01,47708.0,34.2433,34.2613,34.2073,34.2073,47708.0
2021-11-18 13:10:00,38.0,38.03,37.99,38.03,17487.0,34.1983,34.2253,34.1893,34.2253,17487.0
2021-11-18 13:15:00,38.02,38.03,37.95,37.96,19699.0,34.2163,34.2253,34.1533,34.1623,19699.0
2021-11-18 13:20:00,37.96,37.97,37.9,37.91,27771.0,34.1623,34.1713,34.1083,34.1173,27771.0
2021-11-18 13:25:00,37.91,37.96,37.9,37.95,16152.0,34.1173,34.1623,34.1083,34.1533,16152.0
2021-11-18 13:30:00,37.95,37.97,37.93,37.93,9845.0,34.1533,34.1713,34.1353,34.1353,9845.0
2021-11-18 13:35:00,37.93,37.96,37.92,37.95,9815.0,34.1353,34.1623,34.1263,34.1533,9815.0
2021-11-18 13:40:00,37.95,37.95,37.9,37.92,16634.0,34.1533,34.1533,34.1083,34.1263,16634.0
2021-11-18 13:45:00,37.91,38.02,37.91,38.0,36485.0,34.1173,34.2163,34.1173,34.1983,36485.0
2021-11-18 13:50:00,38.0,38.03,37.99,38.03,11801.0,34.1983,34.2253,34.1893,34.2253,11801.0
2021-11-18 13:55:00,38.03,38.12,38.03,38.11,23555.0,34.2253,34.3063,34.2253,34.2973,23555.0
2021-11-18 14:00:00,38.11,38.15,38.06,38.15,11014.0,34.2973,34.3333,34.2523,34.3333,11014.0
2021-11-18 14:05:00,38.15,38.16,38.13,38.14,10936.0,34.3333,34.3423,34.3153,34.3243,10936.0
2021-11-18 14:10:00,38.14,38.18,38.13,38.18,12221.0,34.3243,34.3603,34.3153,34.3603,12221.0
2021-11-18 14:15:00,38.18,38.19,38.15,38.18,11683.0,34.3603,34.3693,34.3333,34.3603,11683.0
2021-11-18 14:20:00,38.19,38.19,38.13,38.14,16819.0,34.3693,34.3693,34.3153,34.3243,16819.0
2021-11-18 14:25:00,38.14,38.15,38.1,38.14,10690.0,34.3243,34.3333,34.2883,34.3243,10690.0
2021-11-18 14:30:00,38.15,38.15,38.11,38.14,8612.0,34.3333,34.3333,34.2973,34.3243,8612.0
2021-11-18 14:35:00,38.14,38.17,38.13,38.16,11089.0,34.3243,34.3513,34.3153,34.3423,11089.0
2021-11-18 14:40:00,38.16,38.19,38.15,38.19,11908.0,34.3423,34.3693,34.3333,34.3693,11908.0
2021-11-18 14:45:00,38.19,38.22,38.19,38.22,13614.0,34.3693,34.3963,34.3693,34.3963,13614.0
2021-11-18 14:50:00,38.21,38.25,38.2,38.25,11072.0,34.3873,34.4233,34.3783,34.4233,11072.0
2021-11-18 14:55:00,38.23,38.28,38.23,38.27,11259.0,34.4053,34.4503,34.4053,34.4413,11259.0
2021-11-18 15:00:00,38.28,38.3,38.26,38.29,25547.0,34.4503,34.4683,34.4323,34.4593,25547.0
2021-11-18 15:05:00,38.29,38.34,38.28,38.33,18788.0,34.4593,34.5043,34.4503,34.4953,18788.0
2021-11-18 15:10:00,38.34,38.35,38.3,38.32,34463.0,34.5043,34.5133,34.4683,34.4863,34463.0
2021-11-18 15:15:00,38.32,38.33,38.3,38.32,15304.0,34.4863,34.4953,34.4683,34.4863,15304.0
2021-11-18 15:20:00,38.32,38.33,38.31,38.32,17740.0,34.4863,34.4953,34.4773,34.4863,17740.0
2021-11-18 15:25:00,38.33,38.37,38.32,38.37,27321.0,34.4953,34.5313,34.4863,34.5313,27321.0
2021-11-18 15:30:00,38.37,38.39,38.32,38.33,56786.0,34.5313,34.5493,34.4863,34.4953,56786.0
2021-11-18 15:35:00,38.33,38.34,38.27,38.29,58243.0,34.4953,34.5043,34.4413,34.4593,58243.0
2021-11-18 15:40:00,38.3,38.32,38.28,38.3,54291.0,34.4683,34.4863,34.4503,34.4683,54291.0
2021-11-18 15:45:00,38.29,38.37,38.29,38.33,55457.0,34.4593,34.5313,34.4593,34.4953,55457.0
2021-11-18 15:50:00,38.33,38.36,38.3,38.32,51854.0,34.4953,34.5223,34.4683,34.4863,51854.0
2021-11-18 15:55:00,38.33,38.36,38.31,38.34,149757.0,34.4953,34.5223,34.4773,34.5043,149757.0
2021-11-19 09:30:00,38.32,38.32,38.17,38.23,208006.0,34.4863,34.4863,34.3513,34.4053,208006.0
2021-11-19 09:35:00,38.23,38.29,38.19,38.22,21681.0,34.4053,34.4593,34.3693,34.3963,21681.0
2021-11-19 09:40:00,38.22,38.24,38.12,38.15,30594.0,34.3963,34.4143,34.3063,34.3333,30594.0
2021-11-19 09:45:00,38.18,38.23,38.05,38.08,32543.0,34.3603,34.4053,34.2433,34.2703,32543.0
2021-11-19 09:50:00,38.08,38.12,38.02,38.12,19935.0,34.2703,34.3063,34.2163,34.3063,19935.0
2021-11-19 09:55:00,38.12,38.22,38.12,38.22,10896.0,34.3063,34.3963,34.3063,34.3963,10896.0
2021-11-19 10:00:00,38.22,38.22,37.95,37.96,23871.0,34.3963,34.3963,34.1533,34.1623,23871.0
2021-11-19 10:05:00,37.96,38.01,37.91,38.01,10718.0,34.1623,34.2073,34.1173,34.2073,10718.0
2021-11-19 10:10:00,38.0,38.03,37.97,38.02,16977.0,34.1983,34.2253,34.1713,34.2163,16977.0
2021-11-19 10:15:00,38.01,38.03,37.96,38.03,127891.0,34.2073,34.2253,34.1623,34.2253,127891.0
2021-11-19 10:20:00,38.03,38.07,37.99,38.0,59145.0,34.2253,34.2613,34.1893,34.1983,59145.0
2021-11-19 10:25:00,38.01,38.02,37.94,37.94,25404.0,34.2073,34.2163,34.1443,34.1443,25404.0
2021-11-19 10:30:00,37.94,38.0,37.9,38.0,87987.0,34.1443,34.1983,34.1083,34.1983,87987.0
2021-11-19 10:35:00,37.99,38.0,37.96,37.98,36088.0,34.1893,34.1983,34.1623,34.1803,36088.0
2021-11-19 10:40:00,37.99,38.03,37.98,38.02,33425.0,34.1893,34.2253,34.1803,34.2163,33425.0
2021-11-19 10:45:00,38.01,38.05,38.0,38.05,16389.0,34.2073,34.2433,34.1983,34.2433,16389.0
2021-11-19 10:50:00,38.06,38.06,37.98,37.98,7836.0,34.2523,34.2523,34.1803,34.1803,7836.0
2021-11-19 10:55:00,37.98,38.07,37.98,38.04,14226.0,34.1803,34.2613,34.1803,34.2343,14226.0
2021-11-19 11:00:00,38.03,38.04,38.02,38.02,11060.0,34.2253,34.2343,34.2163,34.2163,11060.0
2021-11-19 11:05:00,38.02,38.04,37.99,38.02,188672.0,34.2163,34.2343,34.1893,34.2163,188672.0
2021-11-19 11:10:00,38.02,38.12,38.02,38.05,60870.0,34.2163,34.3063,34.2163,34.2433,60870.0
2021-11-19 11:15:00,38.04,38.05,38.02,38.02,12696.0,34.2343,34.2433,34.2163,34.2163,12696.0
2021-11-19 11:20:00,38.02,38.03,37.98,38.0,7635.0,34.2163,34.2253,34.1803,34.1983,7635.0
2021-11-19 11:25:00,38.0,38.08,37.99,38.08,25413.0,34.1983,34.2703,34.1893,34.2703,25413.0
2021-11-19 11:30:00,38.08,38.09,38.0,38.01,10721.0,34.2703,34.2793,34.1983,34.2073,10721.0
2021-11-19 11:35:00,38.01,38.05,38.0,38.04,17261.0,34.2073,34.2433,34.1983,34.2343,17261.0
2021-11-19 11:40:00,38.04,38.05,38.0,38.04,24507.0,34.2343,34.2433,34.1983,34.2343,24507.0
2021-11-19 11:45:00,38.05,38.05,37.97,38.0,19255.0,34.2433,34.2433,34.1713,34.1983,19255.0
2021-11-19 11:50:00,38.0,38.0,37.97,38.0,8942.0,34.1983,34.1983,34.1713,34.1983,8942.0
2021-11-19 11:55:00,38.0,38.03,37.99,38.01,19476.0,34.1983,34.2253,34.1893,34.2073,19476.0
2021-11-19 12:00:00,38.01,38.01,37.98,37.98,13681.0,34.2073,34.2073,34.1803,34.1803,13681.0
2021-11-19 12:05:00,37.98,38.0,37.97,38.0,7376.0,34.1803,34.1983,34.1713,34.1983,7376.0
2021-11-19 12:10:00,38.0,38.0,37.98,38.0,20209.0,34.1983,34.1983,34.1803,34.1983,20209.0
2021-11-19 12:15:00,37.99,38.0,37.97,37.98,15329.0,34.1893,34.1983,34.1713,34.1803,15329.0
2021-11-19 12:20:00,37.98,38.01,37.96,38.01,23640.0,34.1803,34.2073,34.1623,34.2073,23640.0
2021-11-19 12:25:00,38.01,38.01,37.99,38.01,72342.0,34.2073,34.2073,34.1893,34.2073,72342.0
2021-11-19 12:30:00,38.01,38.05,37.99,38.02,67526.0,34.2073,34.2433,34.1893,34.2163,67526.0
2021-11-19 12:35:00,38.05,38.08,38.02,38.05,44053.0,34.2433,34.2703,34.2163,34.2433,44053.0
2021-11-19 12:40:00,38.05,38.05,38.0,38.01,15227.0,34.2433,34.2433,34.1983,34.2073,15227.0
2021-11-19 12:45:00,38.0,38.01,37.97,37.98,46685.0,34.1983,34.2073,34.1713,34.1803,46685.0
2021-11-19 12:50:00,37.99,38.01,37.99,38.0,23174.0,34.1893,34.2073,34.1893,34.1983,23174.0
2021-11-19 12:55:00,38.0,38.0,37.96,37.96,8019.0,34.1983,34.1983,34.1623,34.1623,8019.0
2021-11-19 13:00:00,37.97,37.97,37.94,37.96,10997.0,34.1713,34.1713,34.1443,34.1623,10997.0
2021-11-19 13:05:00,37.95,37.96,37.95,37.95,6708.0,34.1533,34.1623,34.1533,34.1533,6708.0
2021-11-19 13:10:00,37.96,37.96,37.88,37.89,12117.0,34.1623,34.1623,34.0903,34.0993,12117.0
2021-11-19 13:15:00,37.9,37.91,37.86,37.87,17272.0,34.1083,34.1173,34.0723,34.0813,17272.0
2021-11-19 13:20:00,37.88,37.88,37.81,37.81,9594.0,34.0903,34.0903,34.0273,34.0273,9594.0
2021-11-19 13:25:00,37.81,37.81,37.73,37.74,48317.0,34.0273,34.0273,33.9553,33.9643,48317.0
2021-11-19 13:30:00,37.74,37.84,37.73,37.8,11625.0,33.9643,34.0543,33.9553,34.0183,11625.0
2021-11-19 13:35:00,37.8,37.81,37.75,37.76,17250.0,34.0183,34.0273,33.9733,33.9823,17250.0
2021-11-19 13:40:00,37.77,37.77,37.69,37.69,14985.0,33.9913,33.9913,33.9193,33.9193,14985.0
2021-11-19 13:45:00,37.69,37.72,37.67,37.68,20528.0,33.9193,33.9463,33.9013,33.9103,20528.0
2021-11-19 13:50:00,37.68,37.72,37.67,37.72,14941.0,33.9103,33.9463,33.9013,33.9463,14941.0
2021-11-19 13:55:00,37.73,37.78,37.71,37.77,19870.0,33.9553,34.0003,33.9373,33.9913,19870.0
2021-11-19 14:00:00,37.77,37.83,37.77,37.81,19245.0,33.9913,34.0453,33.9913,34.0273,19245.0
2021-11-19 14:05:00,37.8,37.83,37.8,37.8,14148.0,34.0183,34.0453,34.0183,34.0183,14148.0
2021-11-19 14:10:00,37.8,37.81,37.78,37.8,21459.0,34.0183,34.0273,34.0003,34.0183,21459.0
2021-11-19 14:15:00,37.8,37.82,37.79,37.8,14382.0,34.0183,34.0363,34.0093,34.0183,14382.0
2021-11-19 14:20:00,37.8,37.86,37.75,37.76,32599.0,34.0183,34.0723,33.9733,33.9823,32599.0
2021-11-19 14:25:00,37.76,37.77,37.72,37.72,13504.0,33.9823,33.9913,33.9463,33.9463,13504.0
2021-11-19 14:30:00,37.73,37.77,37.72,37.76,26441.0,33.9553,33.9913,33.9463,33.9823,26441.0
2021-11-19 14:35:00,37.77,37.78,37.73,37.77,12625.0,33.9913,34.0003,33.9553,33.9913,12625.0
2021-11-19 14:40:00,37.77,37.81,37.76,37.8,14828.0,33.9913,34.0273,33.9823,34.0183,14828.0
2021-11-19 14:45:00,37.8,37.81,37.79,37.8,9476.0,34.0183,34.0273,34.0093,34.0183,9476.0
2021-11-19 14:50:00,37.8,37.83,37.8,37.83,8041.0,34.0183,34.0453,34.0183,34.0453,8041.0
2021-11-19 14:55:00,37.83,37.83,37.81,37.82,21639.0,34.0453,34.0453,34.0273,34.0363,21639.0
2021-11-19 15:00:00,37.82,37.84,37.8,37.82,38670.0,34.0363,34.0543,34.0183,34.0363,38670.0
2021-11-19 15:05:00,37.82,37.82,37.8,37.81,21427.0,34.0363,34.0363,34.0183,34.0273,21427.0
2021-11-19 15:10:00,37.81,37.81,37.77,37.79,29532.0,34.0273,34.0273,33.9913,34.0093,29532.0
2021-11-19 15:15:00,37.79,37.79,37.76,37.77,24164.0,34.0093,34.0093,33.9823,33.9913,24164.0
2021-11-19 15:20:00,37.77,37.78,37.76,37.77,18095.0,33.9913,34.0003,33.9823,33.9913,18095.0
2021-11-19 15:25:00,37.77,37.81,37.76,37.8,23932.0,33.9913,34.0273,33.9823,34.0183,23932.0
2021-11-19 15:30:00,37.8,37.84,37.79,37.82,22961.0,34.0183,34.0543,34.0093,34.0363,22961.0
2021-11-19 15:35:00,37.82,37.86,37.74,37.74,53870.0,34.0363,34.0723,33.9643,33.9643,53870.0
2021-11-19 15:40:00,37.74,37.74,37.72,37.74,36208.0,33.9643,33.9643,33.9463,33.9643,36208.0
2021-11-19 15:45:00,37.73,37.78,37.73,37.77,58664.0,33.9553,34.0003,33.9553,33.9913,58664.0
2021-11-19 15:50:00,37.76,37.76,37.71,37.73,81425.0,33.9823,33.9823,33.9373,33.9553,81425.0
2021-11-19 15:55:00,37.73,37.74,37.64,37.66,448566.0,33.9553,33.9643,33.8743,33.8923,448566.0
2021-11-22 09:30:00,37.79,37.9,37.71,37.75,49492.0,34.0093,34.1083,33.9373,33.9733,49492.0
2021-11-22 09:35:00,37.78,37.91,37.76,37.91,25436.0,34.0003,34.1173,33.9823,34.1173,25436.0
2021-11-22 09:40:00,37.91,37.93,37.82,37.84,28961.0,34.1173,34.1353,34.0363,34.0543,28961.0
2021-11-22 09:45:00,37.84,38.02,37.83,38.02,31575.0,34.0543,34.2163,34.0453,34.2163,31575.0
2021-11-22 09:50:00,38.04,38.2,38.0,38.19,43859.0,34.2343,34.3783,34.1983,34.3693,43859.0
2021-11-22 09:55:00,38.21,38.38,38.21,38.38,80460.0,34.3873,34.5403,34.3873,34.5403,80460.0
2021-11-22 10:00:00,38.39,38.53,38.39,38.48,41210.0,34.5493,34.6753,34.5493,34.6303,41210.0
2021-11-22 10:05:00,38.48,38.57,38.42,38.54,47397.0,34.6303,34.7113,34.5763,34.6843,47397.0
2021-11-22 10:10:00,38.53,38.56,38.47,38.56,57047.0,34.6753,34.7023,34.6213,34.7023,57047.0
2021-11-22 10:15:00,38.56,38.73,38.55,38.72,208074.0,34.7023,34.8553,34.6933,34.8463,208074.0
2021-11-22 10:20:00,38.72,38.82,38.64,38.68,102542.0,34.8463,34.9363,34.7743,34.8103,102542.0
2021-11-22 10:25:00,38.66,38.84,38.66,38.71,140763.0,34.7923,34.9543,34.7923,34.8373,140763.0
2021-11-22 10:30:00,38.74,38.83,38.7,38.74,42333.0,34.8643,34.9453,34.8283,34.8643,42333.0
2021-11-22 10:35:00,38.74,38.9,38.73,38.89,76749.0,34.8643,35.0083,34.8553,34.9993,76749.0
2021-11-22 10:40:00,38.89,38.9,38.82,38.87,35625.0,34.9993,35.0083,34.9363,34.9813,35625.0
2021-11-22 10:45:00,38.88,39.04,38.86,39.03,211285.0,34.9903,35.1343,34.9723,35.1253,211285.0
2021-11-22 10:50:00,39.04,39.08,38.97,39.07,34199.0,35.1343,35.1703,35.0713,35.1613,34199.0
2021-11-22 10:55:00,39.07,39.11,39.04,39.07,32829.0,35.1613,35.1973,35.1343,35.1613,32829.0
2021-11-22 11:00:00,39.07,39.11,39.02,39.06,39489.0,35.1613,35.1973,35.1163,35.1523,39489.0
2021-11-22 11:05:00,39.06,39.08,39.01,39.07,41101.0,35.1523,35.1703,35.1073,35.1613,41101.0
2021-11-22 11:10:00,39.09,39.11,39.01,39.08,40666.0,35.1793,35.1973,35.1073,35.1703,40666.0
2021-11-22 11:15:00,39.08,39.08,38.98,39.0,28484.0,35.1703,35.1703,35.0803,35.0983,28484.0
2021-11-22 11:20:00,39.0,39.09,38.98,39.04,32820.0,35.0983,35.1793,35.0803,35.1343,32820.0
2021-11-22 11:25:00,39.04,39.08,39.01,39.06,31643.0,35.1343,35.1703,35.1073,35.1523,31643.0
2021-11-22 11:30:00,39.06,39.08,38.99,39.05,31152.0,35.1523,35.1703,35.0893,35.1433,31152.0
2021-11-22 11:35:00,39.04,39.15,39.02,39.14,31841.0,35.1343,35.2333,35.1163,35.2243,31841.0
2021-11-22 11:40:00,39.14,39.16,39.07,39.13,28859.0,35.2243,35.2423,35.1613,35.2153,28859.0
2021-11-22 11:45:00,39.13,39.17,39.06,39.14,23967.0,35.2153,35.2513,35.1523,35.2243,23967.0
2021-11-22 11:50:00,39.13,39.15,39.04,39.06,18080.0,35.2153,35.2333,35.1343,35.1523,18080.0
2021-11-22 11:55:00,39.06,39.12,39.03,39.12,62499.0,35.1523,35.2063,35.1253,35.2063,62499.0
2021-11-22 12:00:00,39.12,39.19,39.05,39.19,88962.0,35.2063,35.2693,35.1433,35.2693,88962.0
2021-11-22 12:05:00,39.19,39.2,39.16,39.17,18694.0,35.2693,35.2783,35.2423,35.2513,18694.0
2021-11-22 12:10:00,39.16,39.19,39.06,39.08,19951.0,35.2423,35.2693,35.1523,35.1703,19951.0
2021-11-22 12:15:00,39.09,39.13,39.06,39.09,30507.0,35.1793,35.2153,35.1523,35.1793,30507.0
2021-11-22 12:20:00,39.08,39.09,39.06,39.08,20216.0,35.1703,35.1793,35.1523,35.1703,20216.0
2021-11-22 12:25:00,39.08,39.09,39.05,39.05,43973.0,35.1703,35.1793,35.1433,35.1433,43973.0
2021-11-22 12:30:00,39.05,39.1,38.99,38.99,24637.0,35.1433,35.1883,35.0893,35.0893,24637.0
2021-11-22 12:35:00,38.97,38.98,38.9,38.93,53877.0,35.0713,35.0803,35.0083,35.0353,53877.0
2021-11-22 12:40:00,38.93,38.98,38.93,38.98,18296.0,35.0353,35.0803,35.0353,35.0803,18296.0
2021-11-22 12:45:00,38.96,38.98,38.92,38.93,59754.0,35.0623,35.0803,35.0263,35.0353,59754.0
2021-11-22 12:50:00,38.94,38.95,38.88,38.93,30648.0,35.0443,35.0533,34.9903,35.0353,30648.0
2021-11-22 12:55:00,38.93,39.0,38.89,38.93,30788.0,35.0353,35.0983,34.9993,35.0353,30788.0
2021-11-22 13:00:00,38.93,38.99,38.91,38.98,19209.0,35.0353,35.0893,35.0173,35.0803,19209.0
2021-11-22 13:05:00,38.98,39.02,38.97,38.97,15187.0,35.0803,35.1163,35.0713,35.0713,15187.0
2021-11-22 13:10:00,38.97,38.99,38.95,38.96,17804.0,35.0713,35.0893,35.0533,35.0623,17804.0
2021-11-22 13:15:00,38.96,39.05,38.96,39.05,25312.0,35.0623,35.1433,35.0623,35.1433,25312.0
2021-11-22 13:20:00,39.04,39.05,38.99,38.99,17019.0,35.1343,35.1433,35.0893,35.0893,17019.0
2021-11-22 13:25:00,39.0,39.0,38.96,38.97,14631.0,35.0983,35.0983,35.0623,35.0713,14631.0
2021-11-22 13:30:00,38.97,39.02,38.97,39.0,17447.0,35.0713,35.1163,35.0713,35.0983,17447.0
2021-11-22 13:35:00,39.0,39.01,38.94,38.95,14665.0,35.0983,35.1073,35.0443,35.0533,14665.0
2021-11-22 13:40:00,38.95,38.98,38.94,38.97,11971.0,35.0533,35.0803,35.0443,35.0713,11971.0
2021-11-22 13:45:00,38.97,38.97,38.91,38.91,12709.0,35.0713,35.0713,35.0173,35.0173,12709.0
2021-11-22 13:50:00,38.93,38.97,38.92,38.94,18064.0,35.0353,35.0713,35.0263,35.0443,18064.0
2021-11-22 13:55:00,38.94,38.99,38.93,38.98,22564.0,35.0443,35.0893,35.0353,35.0803,22564.0
2021-11-22 14:00:00,38.98,39.1,38.97,39.09,34545.0,35.0803,35.1883,35.0713,35.1793,34545.0
2021-11-22 14:05:00,39.1,39.11,39.06,39.08,27499.0,35.1883,35.1973,35.1523,35.1703,27499.0
2021-11-22 14:10:00,39.08,39.08,39.05,39.07,17234.0,35.1703,35.1703,35.1433,35.1613,17234.0
2021-11-22 14:15:00,39.07,39.07,39.01,39.03,23583.0,35.1613,35.1613,35.1073,35.1253,23583.0
2021-11-22 14:20:00,39.04,39.06,39.01,39.02,23251.0,35.1343,35.1523,35.1073,35.1163,23251.0
2021-11-22 14:25:00,39.02,39.05,39.0,39.05,20173.0,35.1163,35.1433,35.0983,35.1433,20173.0
2021-11-22 14:30:00,39.04,39.05,38.99,39.0,23684.0,35.1343,35.1433,35.0893,35.0983,23684.0
2021-11-22 14:35:00,38.99,39.03,38.99,39.01,21721.0,35.0893,35.1253,35.0893,35.1073,21721.0
2021-11-22 14:40:00,39.0,39.01,38.98,39.0,21648.0,35.0983,35.1073,35.0803,35.0983,21648.0
2021-11-22 14:45:00,39.0,39.05,38.98,39.05,48412.0,35.0983,35.1433,35.0803,35.1433,48412.0
2021-11-22 14:50:00,39.05,39.07,39.04,39.05,23775.0,35.1433,35.1613,35.1343,35.1433,23775.0
2021-11-22 14:55:00,39.06,39.07,39.02,39.02,29403.0,35.1523,35.1613,35.1163,35.1163,29403.0
2021-11-22 15:00:00,39.03,39.08,39.01,39.06,27233.0,35.1253,35.1703,35.1073,35.1523,27233.0
2021-11-22 15:05:00,39.05,39.1,39.05,39.08,20401.0,35.1433,35.1883,35.1433,35.1703,20401.0
2021-11-22 15:10:00,39.07,39.14,39.07,39.11,31093.0,35.1613,35.2243,35.1613,35.1973,31093.0
2021-11-22 15:15:00,39.12,39.17,39.11,39.14,25509.0,35.2063,35.2513,35.1973,35.2243,25509.0
2021-11-22 15:20:00,39.15,39.15,39.09,39.09,20898.0,35.2333,35.2333,35.1793,35.1793,20898.0
2021-11-22 15:25:00,39.09,39.11,39.04,39.05,41043.0,35.1793,35.1973,35.1343,35.1433,41043.0
2021-11-22 15:30:00,39.05,39.11,39.01,39.11,36988.0,35.1433,35.1973,35.1073,35.1973,36988.0
2021-11-22 15:35:00,39.11,39.14,39.08,39.09,69484.0,35.1973,35.2243,35.1703,35.1793,69484.0
2021-11-22 15:40:00,39.09,39.1,38.95,38.97,83399.0,35.1793,35.1883,35.0533,35.0713,83399.0
2021-11-22 15:45:00,38.96,38.99,38.93,38.95,82247.0,35.0623,35.0893,35.0353,35.0533,82247.0
2021-11-22 15:50:00,38.95,38.97,38.84,38.86,129769.0,35.0533,35.0713,34.9543,34.9723,129769.0
2021-11-22 15:55:00,38.86,38.86,38.71,38.72,392115.0,34.9723,34.9723,34.8373,34.8463,392115.0
2021-11-23 09:30:00,38.94,38.94,38.76,38.86,41234.0,35.0443,35.0443,34.8823,34.9723,41234.0
2021-11-23 09:35:00,38.83,38.88,38.71,38.82,19402.0,34.9453,34.9903,34.8373,34.9363,19402.0
2021-11-23 09:40:00,38.85,39.03,38.85,39.0,27587.0,34.9633,35.1253,34.9633,35.0983,27587.0
2021-11-23 09:45:00,39.02,39.09,38.93,39.02,46807.0,35.1163,35.1793,35.0353,35.1163,46807.0
2021-11-23 09:50:00,39.03,39.12,39.03,39.09,50615.0,35.1253,35.2063,35.1253,35.1793,50615.0
2021-11-23 09:55:00,39.09,39.11,39.01,39.03,32747.0,35.1793,35.1973,35.1073,35.1253,32747.0
2021-11-23 10:00:00,39.01,39.04,38.92,39.03,19930.0,35.1073,35.1343,35.0263,35.1253,19930.0
2021-11-23 10:05:00,39.04,39.04,38.91,38.93,21938.0,35.1343,35.1343,35.0173,35.0353,21938.0
2021-11-23 10:10:00,38.93,39.03,38.93,39.0,45610.0,35.0353,35.1253,35.0353,35.0983,45610.0
2021-11-23 10:15:00,39.0,39.09,39.0,39.08,19662.0,35.0983,35.1793,35.0983,35.1703,19662.0
2021-11-23 10:20:00,39.09,39.09,38.96,38.98,18094.0,35.1793,35.1793,35.0623,35.0803,18094.0
2021-11-23 10:25:00,38.98,39.01,38.9,38.94,26703.0,35.0803,35.1073,35.0083,35.0443,26703.0
2021-11-23 10:30:00,38.94,39.04,38.93,38.97,19910.0,35.0443,35.1343,35.0353,35.0713,19910.0
2021-11-23 10:35:00,38.97,38.99,38.92,38.95,17761.0,35.0713,35.0893,35.0263,35.0533,17761.0
2021-11-23 10:40:00,38.97,39.04,38.97,39.04,17002.0,35.0713,35.1343,35.0713,35.1343,17002.0
2021-11-23 10:45:00,39.05,39.1,39.04,39.07,17169.0,35.1433,35.1883,35.1343,35.1613,17169.0
2021-11-23 10:50:00,39.06,39.07,38.95,38.95,17886.0,35.1523,35.1613,35.0533,35.0533,17886.0
2021-11-23 10:55:00,38.94,38.94,38.83,38.87,14362.0,35.0443,35.0443,34.9453,34.9813,14362.0
2021-11-23 11:00:00,38.87,38.91,38.74,38.85,34858.0,34.9813,35.0173,34.8643,34.9633,34858.0
2021-11-23 11:05:00,38.84,38.89,38.78,38.85,207730.0,34.9543,34.9993,34.9003,34.9633,207730.0
2021-11-23 11:10:00,38.85,38.97,38.83,38.91,96359.0,34.9633,35.0713,34.9453,35.0173,96359.0
2021-11-23 11:15:00,38.92,39.02,38.92,38.95,22065.0,35.0263,35.1163,35.0263,35.0533,22065.0
2021-11-23 11:20:00,38.95,39.09,38.91,39.09,105310.0,35.0533,35.1793,35.0173,35.1793,105310.0
2021-11-23 11:25:00,39.1,39.19,39.1,39.19,33379.0,35.1883,35.2693,35.1883,35.2693,33379.0
2021-11-23 11:30:00,39.19,39.31,39.15,39.24,57008.0,35.2693,35.3773,35.2333,35.3143,57008.0
2021-11-23 11:35:00,39.25,39.25,39.14,39.18,52531.0,35.3233,35.3233,35.2243,35.2603,52531.0
2021-11-23 11:40:00,39.18,39.23,39.13,39.16,70326.0,35.2603,35.3053,35.2153,35.2423,70326.0
2021-11-23 11:45:00,39.16,39.36,39.11,39.34,91116.0,35.2423,35.4223,35.1973,35.4043,91116.0
2021-11-23 11:50:00,39.35,39.4,39.2,39.24,126638.0,35.4133,35.4583,35.2783,35.3143,126638.0
2021-11-23 11:55:00,39.24,39.31,39.23,39.3,62275.0,35.3143,35.3773,35.3053,35.3683,62275.0
2021-11-23 12:00:00,39.31,39.32,39.21,39.27,95316.0,35.3773,35.3863,35.2873,35.3413,95316.0
2021-11-23 12:05:00,39.26,39.26,39.11,39.14,24313.0,35.3323,35.3323,35.1973,35.2243,24313.0
2021-11-23 12:10:00,39.14,39.23,39.13,39.14,21041.0,35.2243,35.3053,35.2153,35.2243,21041.0
2021-11-23 12:15:00,39.14,39.28,39.11,39.27,19270.0,35.2243,35.3503,35.1973,35.3413,19270.0
2021-11-23 12:20:00,39.28,39.37,39.27,39.36,24764.0,35.3503,35.4313,35.3413,35.4223,24764.0
2021-11-23 12:25:00,39.37,39.38,39.3,39.31,20108.0,35.4313,35.4403,35.3683,35.3773,20108.0
2021-11-23 12:30:00,39.31,39.38,39.31,39.32,17564.0,35.3773,35.4403,35.3773,35.3863,17564.0
2021-11-23 12:35:00,39.32,39.35,39.3,39.3,28564.0,35.3863,35.4133,35.3683,35.3683,28564.0
2021-11-23 12:40:00,39.3,39.3,39.26,39.28,29180.0,35.3683,35.3683,35.3323,35.3503,29180.0
2021-11-23 12:45:00,39.26,39.3,39.26,39.26,15131.0,35.3323,35.3683,35.3323,35.3323,15131.0
2021-11-23 12:50:00,39.25,39.33,39.25,39.27,17506.0,35.3233,35.3953,35.3233,35.3413,17506.0
2021-11-23 12:55:00,39.27,39.27,39.22,39.25,17486.0,35.3413,35.3413,35.2963,35.3233,17486.0
2021-11-23 13:00:00,39.25,39.28,39.22,39.23,16685.0,35.3233,35.3503,35.2963,35.3053,16685.0
2021-11-23 13:05:00,39.23,39.23,39.2,39.22,21082.0,35.3053,35.3053,35.2783,35.2963,21082.0
2021-11-23 13:10:00,39.21,39.23,39.17,39.22,20068.0,35.2873,35.3053,35.2513,35.2963,20068.0
2021-11-23 13:15:00,39.24,39.25,39.17,39.18,20568.0,35.3143,35.3233,35.2513,35.2603,20568.0
2021-11-23 13:20:00,39.18,39.21,39.17,39.2,31006.0,35.2603,35.2873,35.2513,35.2783,31006.0
2021-11-23 13:25:00,39.2,39.23,39.19,39.2,78816.0,35.2783,35.3053,35.2693,35.2783,78816.0
2021-11-23 13:30:00,39.21,39.26,39.18,39.19,21515.0,35.2873,35.3323,35.2603,35.2693,21515.0
2021-11-23 13:35:00,39.19,39.26,39.17,39.25,34136.0,35.2693,35.3323,35.2513,35.3233,34136.0
2021-11-23 13:40:00,39.25,39.25,39.21,39.22,12254.0,35.3233,35.3233,35.2873,35.2963,12254.0
2021-11-23 13:45:00,39.22,39.29,39.21,39.29,29628.0,35.2963,35.3593,35.2873,35.3593,29628.0
2021-11-23 13:50:00,39.29,39.4,39.28,39.4,28450.0,35.3593,35.4583,35.3503,35.4583,28450.0
2021-11-23 13:55:00,39.4,39.4,39.3,39.3,27667.0,35.4583,35.4583,35.3683,35.3683,27667.0
2021-11-23 14:00:00,39.3,39.35,39.3,39.32,26122.0,35.3683,35.4133,35.3683,35.3863,26122.0
2021-11-23 14:05:00,39.33,39.46,39.32,39.46,33626.0,35.3953,35.5123,35.3863,35.5123,33626.0
2021-11-23 14:10:00,39.46,39.47,39.41,39.46,26100.0,35.5123,35.5213,35.4673,35.5123,26100.0
2021-11-23 14:15:00,39.46,39.46,39.31,39.31,23024.0,35.5123,35.5123,35.3773,35.3773,23024.0
2021-11-23 14:20:00,39.32,39.42,39.31,39.4,38239.0,35.3863,35.4763,35.3773,35.4583,38239.0
2021-11-23 14:25:00,39.39,39.46,39.39,39.45,32603.0,35.4493,35.5123,35.4493,35.5033,32603.0
2021-11-23 14:30:00,39.45,39.49,39.35,39.37,34206.0,35.5033,35.5393,35.4133,35.4313,34206.0
2021-11-23 14:35:00,39.37,39.41,39.35,39.38,25520.0,35.4313,35.4673,35.4133,35.4403,25520.0
2021-11-23 14:40:00,39.38,39.45,39.37,39.42,40461.0,35.4403,35.5033,35.4313,35.4763,40461.0
2021-11-23 14:45:00,39.41,39.45,39.38,39.43,44117.0,35.4673,35.5033,35.4403,35.4853,44117.0
2021-11-23 14:50:00,39.42,39.43,39.33,39.38,28673.0,35.4763,35.4853,35.3953,35.4403,28673.0
2021-11-23 14:55:00,39.37,39.44,39.33,39.34,72951.0,35.4313,35.4943,35.3953,35.4043,72951.0
2021-11-23 15:00:00,39.34,39.36,39.26,39.26,31485.0,35.4043,35.4223,35.3323,35.3323,31485.0
2021-11-23 15:05:00,39.27,39.32,39.24,39.3,27618.0,35.3413,35.3863,35.3143,35.3683,27618.0
2021-11-23 15:10:00,39.31,39.31,39.25,39.3,24595.0,35.3773,35.3773,35.3233,35.3683,24595.0
2021-11-23 15:15:00,39.3,39.31,39.21,39.21,34373.0,35.3683,35.3773,35.2873,35.2873,34373.0
2021-11-23 15:20:00,39.22,39.22,39.15,39.17,38158.0,35.2963,35.2963,35.2333,35.2513,38158.0
2021-11-23 15:25:00,39.17,39.24,39.15,39.16,41165.0,35.2513,35.3143,35.2333,35.2423,41165.0
2021-11-23 15:30:00,39.16,39.23,39.15,39.21,56405.0,35.2423,35.3053,35.2333,35.2873,56405.0
2021-11-23 15:35:00,39.21,39.27,39.15,39.23,82635.0,35.2873,35.3413,35.2333,35.3053,82635.0
2021-11-23 15:40:00,39.23,39.31,39.22,39.31,76283.0,35.3053,35.3773,35.2963,35.3773,76283.0
2021-11-23 15:45:00,39.31,39.41,39.3,39.35,102578.0,35.3773,35.4673,35.3683,35.4133,102578.0
2021-11-23 15:50:00,39.36,39.41,39.36,39.4,133703.0,35.4223,35.4673,35.4223,35.4583,133703.0
2021-11-23 15:55:00,39.4,39.46,39.37,39.42,344194.0,35.4583,35.5123,35.4313,35.4763,344194.0
2021-11-24 09:30:00,39.31,39.49,39.12,39.12,62873.0,35.3773,35.5393,35.2063,35.2063,62873.0
2021-11-24 09:35:00,39.18,39.38,39.18,39.28,34598.0,35.2603,35.4403,35.2603,35.3503,34598.0
2021-11-24 09:40:00,39.29,39.34,39.24,39.29,41549.0,35.3593,35.4043,35.3143,35.3593,41549.0
2021-11-24 09:45:00,39.3,39.36,39.26,39.27,21499.0,35.3683,35.4223,35.3323,35.3413,21499.0
2021-11-24 09:50:00,39.26,39.29,39.15,39.25,33893.0,35.3323,35.3593,35.2333,35.3233,33893.0
2021-11-24 09:55:00,39.25,39.25,39.14,39.16,15102.0,35.3233,35.3233,35.2243,35.2423,15102.0
2021-11-24 10:00:00,39.16,39.17,39.08,39.13,24671.0,35.2423,35.2513,35.1703,35.2153,24671.0
2021-11-24 10:05:00,39.13,39.19,39.06,39.1,21405.0,35.2153,35.2693,35.1523,35.1883,21405.0
2021-11-24 10:10:00,39.11,39.18,39.09,39.15,29562.0,35.1973,35.2603,35.1793,35.2333,29562.0
2021-11-24 10:15:00,39.14,39.17,39.11,39.14,9864.0,35.2243,35.2513,35.1973,35.2243,9864.0
2021-11-24 10:20:00,39.14,39.18,39.09,39.1,22037.0,35.2243,35.2603,35.1793,35.1883,22037.0
2021-11-24 10:25:00,39.11,39.16,39.09,39.16,35229.0,35.1973,35.2423,35.1793,35.2423,35229.0
2021-11-24 10:30:00,39.17,39.18,39.1,39.11,14507.0,35.2513,35.2603,35.1883,35.1973,14507.0
2021-11-24 10:35:00,39.11,39.2,39.11,39.19,26939.0,35.1973,35.2783,35.1973,35.2693,26939.0
2021-11-24 10:40:00,39.18,39.24,39.18,39.2,64741.0,35.2603,35.3143,35.2603,35.2783,64741.0
2021-11-24 10:45:00,39.2,39.24,39.18,39.23,22095.0,35.2783,35.3143,35.2603,35.3053,22095.0
2021-11-24 10:50:00,39.23,39.28,39.22,39.23,16689.0,35.3053,35.3503,35.2963,35.3053,16689.0
2021-11-24 10:55:00,39.23,39.28,39.23,39.27,20088.0,35.3053,35.3503,35.3053,35.3413,20088.0
2021-11-24 11:00:00,39.28,39.3,39.24,39.3,23787.0,35.3503,35.3683,35.3143,35.3683,23787.0
2021-11-24 11:05:00,39.3,39.36,39.3,39.33,8921.0,35.3683,35.4223,35.3683,35.3953,8921.0
2021-11-24 11:10:00,39.34,39.37,39.3,39.32,31805.0,35.4043,35.4313,35.3683,35.3863,31805.0
2021-11-24 11:15:00,39.33,39.38,39.33,39.38,13698.0,35.3953,35.4403,35.3953,35.4403,13698.0
2021-11-24 11:20:00,39.38,39.38,39.32,39.33,12216.0,35.4403,35.4403,35.3863,35.3953,12216.0
2021-11-24 11:25:00,39.32,39.33,39.28,39.3,17441.0,35.3863,35.3953,35.3503,35.3683,17441.0
2021-11-24 11:30:00,39.31,39.33,39.24,39.24,16894.0,35.3773,35.3953,35.3143,35.3143,16894.0
2021-11-24 11:35:00,39.23,39.23,39.17,39.2,19911.0,35.3053,35.3053,35.2513,35.2783,19911.0
2021-11-24 11:40:00,39.2,39.26,39.2,39.23,28713.0,35.2783,35.3323,35.2783,35.3053,28713.0
2021-11-24 11:45:00,39.23,39.31,39.23,39.29,18093.0,35.3053,35.3773,35.3053,35.3593,18093.0
2021-11-24 11:50:00,39.29,39.3,39.24,39.26,27908.0,35.3593,35.3683,35.3143,35.3323,27908.0
2021-11-24 11:55:00,39.26,39.26,39.17,39.18,15729.0,35.3323,35.3323,35.2513,35.2603,15729.0
2021-11-24 12:00:00,39.18,39.21,39.17,39.21,18752.0,35.2603,35.2873,35.2513,35.2873,18752.0
2021-11-24 12:05:00,39.2,39.24,39.2,39.23,17864.0,35.2783,35.3143,35.2783,35.3053,17864.0
2021-11-24 12:10:00,39.23,39.25,39.21,39.22,13273.0,35.3053,35.3233,35.2873,35.2963,13273.0
2021-11-24 12:15:00,39.21,39.26,39.19,39.26,38249.0,35.2873,35.3323,35.2693,35.3323,38249.0
2021-11-24 12:20:00,39.25,39.3,39.23,39.29,52091.0,35.3233,35.3683,35.3053,35.3593,52091.0
2021-11-24 12:25:00,39.3,39.3,39.25,39.26,10720.0,35.3683,35.3683,35.3233,35.3323,10720.0
2021-11-24 12:30:00,39.25,39.27,39.24,39.26,22486.0,35.3233,35.3413,35.3143,35.3323,22486.0
2021-11-24 12:35:00,39.27,39.3,39.25,39.28,17867.0,35.3413,35.3683,35.3233,35.3503,17867.0
2021-11-24 12:40:00,39.28,39.3,39.25,39.28,30196.0,35.3503,35.3683,35.3233,35.3503,30196.0
2021-11-24 12:45:00,39.29,39.3,39.27,39.29,12986.0,35.3593,35.3683,35.3413,35.3593,12986.0
2021-11-24 12:50:00,39.29,39.33,39.27,39.29,28838.0,35.3593,35.3953,35.3413,35.3593,28838.0
2021-11-24 12:55:00,39.28,39.31,39.28,39.29,22235.0,35.3503,35.3773,35.3503,35.3593,22235.0
2021-11-24 13:00:00,39.29,39.29,39.24,39.24,20997.0,35.3593,35.3593,35.3143,35.3143,20997.0
2021-11-24 13:05:00,39.23,39.26,39.23,39.26,17074.0,35.3053,35.3323,35.3053,35.3323,17074.0
2021-11-24 13:10:00,39.26,39.26,39.19,39.19,15851.0,35.3323,35.3323,35.2693,35.2693,15851.0
2021-11-24 13:15:00,39.19,39.22,39.17,39.17,16743.0,35.2693,35.2963,35.2513,35.2513,16743.0
2021-11-24 13:20:00,39.17,39.17,39.11,39.12,11240.0,35.2513,35.2513,35.1973,35.2063,11240.0
2021-11-24 13:25:00,39.12,39.12,39.08,39.1,14735.0,35.2063,35.2063,35.1703,35.1883,14735.0
2021-11-24 13:30:00,39.1,39.15,39.1,39.15,13594.0,35.1883,35.2333,35.1883,35.2333,13594.0
2021-11-24 13:35:00,39.15,39.15,39.09,39.13,29196.0,35.2333,35.2333,35.1793,35.2153,29196.0
2021-11-24 13:40:00,39.13,39.2,39.12,39.2,21681.0,35.2153,35.2783,35.2063,35.2783,21681.0
2021-11-24 13:45:00,39.2,39.26,39.2,39.26,20759.0,35.2783,35.3323,35.2783,35.3323,20759.0
2021-11-24 13:50:00,39.26,39.26,39.22,39.24,17400.0,35.3323,35.3323,35.2963,35.3143,17400.0
2021-11-24 13:55:00,39.24,39.25,39.22,39.22,21410.0,35.3143,35.3233,35.2963,35.2963,21410.0
2021-11-24 14:00:00,39.22,39.26,39.2,39.22,22014.0,35.2963,35.3323,35.2783,35.2963,22014.0
2021-11-24 14:05:00,39.22,39.23,39.17,39.19,23985.0,35.2963,35.3053,35.2513,35.2693,23985.0
2021-11-24 14:10:00,39.19,39.2,39.14,39.2,13344.0,35.2693,35.2783,35.2243,35.2783,13344.0
2021-11-24 14:15:00,39.2,39.25,39.2,39.24,14454.0,35.2783,35.3233,35.2783,35.3143,14454.0
2021-11-24 14:20:00,39.23,39.24,39.18,39.21,11960.0,35.3053,35.3143,35.2603,35.2873,11960.0
2021-11-24 14:25:00,39.21,39.22,39.13,39.13,15151.0,35.2873,35.2963,35.2153,35.2153,15151.0
2021-11-24 14:30:00,39.14,39.19,39.13,39.18,17669.0,35.2243,35.2693,35.2153,35.2603,17669.0
2021-11-24 14:35:00,39.19,39.2,39.18,39.19,12025.0,35.2693,35.2783,35.2603,35.2693,12025.0
2021-11-24 14:40:00,39.19,39.23,39.17,39.23,12580.0,35.2693,35.3053,35.2513,35.3053,12580.0
2021-11-24 14:45:00,39.23,39.24,39.2,39.21,24523.0,35.3053,35.3143,35.2783,35.2873,24523.0
2021-11-24 14:50:00,39.21,39.25,39.2,39.22,13631.0,35.2873,35.3233,35.2783,35.2963,13631.0
2021-11-24 14:55:00,39.21,39.22,39.2,39.21,9495.0,35.2873,35.2963,35.2783,35.2873,9495.0
2021-11-24 15:00:00,39.21,39.22,39.18,39.21,15493.0,35.2873,35.2963,35.2603,35.2873,15493.0
2021-11-24 15:05:00,39.21,39.28,39.21,39.28,17932.0,35.2873,35.3503,35.2873,35.3503,17932.0
2021-11-24 15:10:00,39.28,39.28,39.24,39.27,16446.0,35.3503,35.3503,35.3143,35.3413,16446.0
2021-11-24 15:15:00,39.26,39.26,39.2,39.22,21538.0,35.3323,35.3323,35.2783,35.2963,21538.0
2021-11-24 15:20:00,39.21,39.22,39.15,39.16,31679.0,35.2873,35.2963,35.2333,35.2423,31679.0
2021-11-24 15:25:00,39.16,39.17,39.13,39.15,24841.0,35.2423,35.2513,35.2153,35.2333,24841.0
2021-11-24 15:30:00,39.14,39.14,39.05,39.06,44792.0,35.2243,35.2243,35.1433,35.1523,44792.0
2021-11-24 15:35:00,39.05,39.13,39.05,39.11,93244.0,35.1433,35.2153,35.1433,35.1973,93244.0
2021-11-24 15:40:00,39.1,39.11,39.02,39.05,26438.0,35.1883,35.1973,35.1163,35.1433,26438.0
2021-11-24 15:45:00,39.05,39.05,38.97,39.0,68683.0,35.1433,35.1433,35.0713,35.0983,68683.0
2021-11-24 15:50:00,38.99,39.03,38.98,39.0,127884.0,35.0893,35.1253,35.0803,35.0983,127884.0
2021-11-24 15:55:00,39.0,39.07,38.99,39.04,228273.0,35.0983,35.1613,35.0893,35.1343,228273.0
2021-11-26 09:30:00,38.13,38.42,37.87,38.37,177019.0,34.3153,34.5763,34.0813,34.5313,177019.0
2021-11-26 09:35:00,38.4,38.57,38.4,38.44,28114.0,34.5583,34.7113,34.5583,34.5943,28114.0
2021-11-26 09:40:00,38.44,38.51,38.34,38.4,82134.0,34.5943,34.6573,34.5043,34.5583,82134.0
2021-11-26 09:45:00,38.41,38.41,37.94,37.98,52678.0,34.5673,34.5673,34.1443,34.1803,52678.0
2021-11-26 09:50:00,37.99,38.02,37.89,37.93,37963.0,34.1893,34.2163,34.0993,34.1353,37963.0
2021-11-26 09:55:00,37.92,38.01,37.88,37.99,69254.0,34.1263,34.2073,34.0903,34.1893,69254.0
2021-11-26 10:00:00,37.98,38.09,37.9,37.96,76061.0,34.1803,34.2793,34.1083,34.1623,76061.0
2021-11-26 10:05:00,37.96,38.08,37.92,38.06,52923.0,34.1623,34.2703,34.1263,34.2523,52923.0
2021-11-26 10:10:00,38.07,38.08,37.77,37.79,40838.0,34.2613,34.2703,33.9913,34.0093,40838.0
2021-11-26 10:15:00,37.79,37.81,37.68,37.74,48872.0,34.0093,34.0273,33.9103,33.9643,48872.0
2021-11-26 10:20:00,37.75,38.01,37.74,37.99,91137.0,33.9733,34.2073,33.9643,34.1893,91137.0
2021-11-26 10:25:00,38.0,38.01,37.88,37.96,23966.0,34.1983,34.2073,34.0903,34.1623,23966.0
2021-11-26 10:30:00,37.97,38.04,37.86,38.04,30545.0,34.1713,34.2343,34.0723,34.2343,30545.0
2021-11-26 10:35:00,38.0,38.05,37.99,37.99,22253.0,34.1983,34.2433,34.1893,34.1893,22253.0
2021-11-26 10:40:00,38.0,38.04,37.92,37.99,25086.0,34.1983,34.2343,34.1263,34.1893,25086.0
2021-11-26 10:45:00,37.99,38.0,37.92,37.98,20237.0,34.1893,34.1983,34.1263,34.1803,20237.0
2021-11-26 10:50:00,37.97,37.99,37.88,37.9,16501.0,34.1713,34.1893,34.0903,34.1083,16501.0
2021-11-26 10:55:00,37.9,37.92,37.84,37.92,19843.0,34.1083,34.1263,34.0543,34.1263,19843.0
2021-11-26 11:00:00,37.91,37.93,37.83,37.86,21378.0,34.1173,34.1353,34.0453,34.0723,21378.0
2021-11-26 11:05:00,37.87,37.98,37.86,37.97,18327.0,34.0813,34.1803,34.0723,34.1713,18327.0
2021-11-26 11:10:00,37.98,37.98,37.88,37.89,21522.0,34.1803,34.1803,34.0903,34.0993,21522.0
2021-11-26 11:15:00,37.9,37.9,37.78,37.8,20239.0,34.1083,34.1083,34.0003,34.0183,20239.0
2021-11-26 11:20:00,37.79,37.81,37.73,37.77,18066.0,34.0093,34.0273,33.9553,33.9913,18066.0
2021-11-26 11:25:00,37.78,37.82,37.76,37.81,23043.0,34.0003,34.0363,33.9823,34.0273,23043.0
2021-11-26 11:30:00,37.8,37.84,37.76,37.79,21720.0,34.0183,34.0543,33.9823,34.0093,21720.0
2021-11-26 11:35:00,37.8,37.92,37.79,37.92,16901.0,34.0183,34.1263,34.0093,34.1263,16901.0
2021-11-26 11:40:00,37.91,37.92,37.85,37.9,20227.0,34.1173,34.1263,34.0633,34.1083,20227.0
2021-11-26 11:45:00,37.9,37.96,37.87,37.93,19434.0,34.1083,34.1623,34.0813,34.1353,19434.0
2021-11-26 11:50:00,37.93,37.94,37.82,37.84,27728.0,34.1353,34.1443,34.0363,34.0543,27728.0
2021-11-26 11:55:00,37.86,37.94,37.85,37.9,25382.0,34.0723,34.1443,34.0633,34.1083,25382.0
2021-11-26 12:00:00,37.91,38.0,37.9,38.0,29913.0,34.1173,34.1983,34.1083,34.1983,29913.0
2021-11-26 12:05:00,38.0,38.13,37.99,38.13,23239.0,34.1983,34.3153,34.1893,34.3153,23239.0
2021-11-26 12:10:00,38.13,38.19,38.12,38.16,17784.0,34.3153,34.3693,34.3063,34.3423,17784.0
2021-11-26 12:15:00,38.16,38.18,38.06,38.06,21622.0,34.3423,34.3603,34.2523,34.2523,21622.0
2021-11-26 12:20:00,38.06,38.14,38.04,38.14,16287.0,34.2523,34.3243,34.2343,34.3243,16287.0
2021-11-26 12:25:00,38.13,38.21,38.13,38.19,31718.0,34.3153,34.3873,34.3153,34.3693,31718.0
2021-11-26 12:30:00,38.19,38.27,38.18,38.26,40239.0,34.3693,34.4413,34.3603,34.4323,40239.0
2021-11-26 12:35:00,38.27,38.3,38.25,38.27,36575.0,34.4413,34.4683,34.4233,34.4413,36575.0
2021-11-26 12:40:00,38.25,38.26,38.11,38.16,38952.0,34.4233,34.4323,34.2973,34.3423,38952.0
2021-11-26 12:45:00,38.16,38.17,38.03,38.05,38155.0,34.3423,34.3513,34.2253,34.2433,38155.0
2021-11-26 12:50:00,38.04,38.04,37.89,37.91,95136.0,34.2343,34.2343,34.0993,34.1173,95136.0
2021-11-26 12:55:00,37.91,38.06,37.91,37.96,231021.0,34.1173,34.2523,34.1173,34.1623,231021.0
2021-11-29 09:30:00,38.31,38.45,38.27,38.37,106586.0,34.4773,34.6033,34.4413,34.5313,106586.0
2021-11-29 09:35:00,38.37,38.39,38.27,38.27,48748.0,34.5313,34.5493,34.4413,34.4413,48748.0
2021-11-29 09:40:00,38.28,38.32,38.2,38.32,32114.0,34.4503,34.4863,34.3783,34.4863,32114.0
2021-11-29 09:45:00,38.32,38.37,38.24,38.29,33170.0,34.4863,34.5313,34.4143,34.4593,33170.0
2021-11-29 09:50:00,38.26,38.38,38.23,38.32,39984.0,34.4323,34.5403,34.4053,34.4863,39984.0
2021-11-29 09:55:00,38.32,38.44,38.29,38.39,26512.0,34.4863,34.5943,34.4593,34.5493,26512.0
2021-11-29 10:00:00,38.4,38.45,38.26,38.26,32038.0,34.5583,34.6033,34.4323,34.4323,32038.0
2021-11-29 10:05:00,38.25,38.33,38.25,38.3,15685.0,34.4233,34.4953,34.4233,34.4683,15685.0
2021-11-29 10:10:00,38.29,38.37,38.29,38.33,15918.0,34.4593,34.5313,34.4593,34.4953,15918.0
2021-11-29 10:15:00,38.33,38.35,38.26,38.3,14348.0,34.4953,34.5133,34.4323,34.4683,14348.0
2021-11-29 10:20:00,38.29,38.29,38.22,38.25,26856.0,34.4593,34.4593,34.3963,34.4233,26856.0
2021-11-29 10:25:00,38.26,38.28,38.17,38.19,18489.0,34.4323,34.4503,34.3513,34.3693,18489.0
2021-11-29 10:30:00,38.2,38.21,38.11,38.17,22940.0,34.3783,34.3873,34.2973,34.3513,22940.0
2021-11-29 10:35:00,38.19,38.23,38.08,38.14,14440.0,34.3693,34.4053,34.2703,34.3243,14440.0
2021-11-29 10:40:00,38.15,38.15,38.04,38.05,21086.0,34.3333,34.3333,34.2343,34.2433,21086.0
2021-11-29 10:45:00,38.06,38.1,38.03,38.03,19246.0,34.2523,34.2883,34.2253,34.2253,19246.0
2021-11-29 10:50:00,38.04,38.1,38.04,38.09,34077.0,34.2343,34.2883,34.2343,34.2793,34077.0
2021-11-29 10:55:00,38.09,38.18,38.08,38.13,37182.0,34.2793,34.3603,34.2703,34.3153,37182.0
2021-11-29 11:00:00,38.14,38.24,38.12,38.2,14351.0,34.3243,34.4143,34.3063,34.3783,14351.0
2021-11-29 11:05:00,38.2,38.26,38.2,38.24,11495.0,34.3783,34.4323,34.3783,34.4143,11495.0
2021-11-29 11:10:00,38.24,38.26,38.22,38.25,19008.0,34.4143,34.4323,34.3963,34.4233,19008.0
2021-11-29 11:15:00,38.25,38.26,38.18,38.19,27706.0,34.4233,34.4323,34.3603,34.3693,27706.0
2021-11-29 11:20:00,38.21,38.23,38.17,38.18,19928.0,34.3873,34.4053,34.3513,34.3603,19928.0
2021-11-29 11:25:00,38.18,38.26,38.16,38.21,51319.0,34.3603,34.4323,34.3423,34.3873,51319.0
2021-11-29 11:30:00,38.22,38.29,38.22,38.25,27681.0,34.3963,34.4593,34.3963,34.4233,27681.0
2021-11-29 11:35:00,38.25,38.32,38.24,38.31,18149.0,34.4233,34.4863,34.4143,34.4773,18149.0
2021-11-29 11:40:00,38.32,38.4,38.32,38.38,16436.0,34.4863,34.5583,34.4863,34.5403,16436.0
2021-11-29 11:45:00,38.38,38.4,38.36,38.38,17820.0,34.5403,34.5583,34.5223,34.5403,17820.0
2021-11-29 11:50:00,38.38,38.41,38.36,38.38,15722.0,34.5403,34.5673,34.5223,34.5403,15722.0
2021-11-29 11:55:00,38.38,38.4,38.34,38.39,28607.0,34.5403,34.5583,34.5043,34.5493,28607.0
2021-11-29 12:00:00,38.4,38.46,38.39,38.46,11123.0,34.5583,34.6123,34.5493,34.6123,11123.0
2021-11-29 12:05:00,38.46,38.49,38.45,38.48,11240.0,34.6123,34.6393,34.6033,34.6303,11240.0
2021-11-29 12:10:00,38.48,38.55,38.48,38.55,23255.0,34.6303,34.6933,34.6303,34.6933,23255.0
2021-11-29 12:15:00,38.54,38.62,38.54,38.62,35562.0,34.6843,34.7563,34.6843,34.7563,35562.0
2021-11-29 12:20:00,38.62,38.7,38.61,38.7,31807.0,34.7563,34.8283,34.7473,34.8283,31807.0
2021-11-29 12:25:00,38.7,38.71,38.66,38.67,23402.0,34.8283,34.8373,34.7923,34.8013,23402.0
2021-11-29 12:30:00,38.68,38.8,38.68,38.8,18852.0,34.8103,34.9183,34.8103,34.9183,18852.0
2021-11-29 12:35:00,38.78,38.8,38.75,38.8,22997.0,34.9003,34.9183,34.8733,34.9183,22997.0
2021-11-29 12:40:00,38.8,38.82,38.77,38.82,16879.0,34.9183,34.9363,34.8913,34.9363,16879.0
2021-11-29 12:45:00,38.82,38.84,38.8,38.84,22484.0,34.9363,34.9543,34.9183,34.9543,22484.0
2021-11-29 12:50:00,38.84,38.84,38.78,38.8,32763.0,34.9543,34.9543,34.9003,34.9183,32763.0
2021-11-29 12:55:00,38.81,38.82,38.77,38.79,19376.0,34.9273,34.9363,34.8913,34.9093,19376.0
2021-11-29 13:00:00,38.79,38.83,38.79,38.81,8346.0,34.9093,34.9453,34.9093,34.9273,8346.0
2021-11-29 13:05:00,38.81,38.88,38.8,38.84,15582.0,34.9273,34.9903,34.9183,34.9543,15582.0
2021-11-29 13:10:00,38.84,38.86,38.78,38.78,14656.0,34.9543,34.9723,34.9003,34.9003,14656.0
2021-11-29 13:15:00,38.79,38.81,38.74,38.77,8275.0,34.9093,34.9273,34.8643,34.8913,8275.0
2021-11-29 13:20:00,38.77,38.79,38.76,38.76,22113.0,34.8913,34.9093,34.8823,34.8823,22113.0
2021-11-29 13:25:00,38.77,38.77,38.7,38.76,17215.0,34.8913,34.8913,34.8283,34.8823,17215.0
2021-11-29 13:30:00,38.76,38.81,38.73,38.81,18238.0,34.8823,34.9273,34.8553,34.9273,18238.0
2021-11-29 13:35:00,38.81,38.81,38.73,38.73,19908.0,34.9273,34.9273,34.8553,34.8553,19908.0
2021-11-29 13:40:00,38.74,38.77,38.74,38.76,15231.0,34.8643,34.8913,34.8643,34.8823,15231.0
2021-11-29 13:45:00,38.76,38.77,38.75,38.76,10553.0,34.8823,34.8913,34.8733,34.8823,10553.0
2021-11-29 13:50:00,38.76,38.76,38.72,38.76,8929.0,34.8823,34.8823,34.8463,34.8823,8929.0
2021-11-29 13:55:00,38.76,38.83,38.75,38.83,15085.0,34.8823,34.9453,34.8733,34.9453,15085.0
2021-11-29 14:00:00,38.84,38.84,38.78,38.81,15884.0,34.9543,34.9543,34.9003,34.9273,15884.0
2021-11-29 14:05:00,38.81,38.84,38.78,38.79,14064.0,34.9273,34.9543,34.9003,34.9093,14064.0
2021-11-29 14:10:00,38.78,38.8,38.77,38.79,21409.0,34.9003,34.9183,34.8913,34.9093,21409.0
2021-11-29 14:15:00,38.8,38.8,38.74,38.74,10305.0,34.9183,34.9183,34.8643,34.8643,10305.0
2021-11-29 14:20:00,38.74,38.75,38.72,38.75,30425.0,34.8643,34.8733,34.8463,34.8733,30425.0
2021-11-29 14:25:00,38.75,38.78,38.75,38.75,14369.0,34.8733,34.9003,34.8733,34.8733,14369.0
2021-11-29 14:30:00,38.75,38.76,38.71,38.76,37118.0,34.8733,34.8823,34.8373,34.8823,37118.0
2021-11-29 14:35:00,38.75,38.76,38.71,38.74,22716.0,34.8733,34.8823,34.8373,34.8643,22716.0
2021-11-29 14:40:00,38.75,38.77,38.73,38.76,19160.0,34.8733,34.8913,34.8553,34.8823,19160.0
2021-11-29 14:45:00,38.75,38.76,38.69,38.69,13139.0,34.8733,34.8823,34.8193,34.8193,13139.0
2021-11-29 14:50:00,38.7,38.75,38.68,38.68,23735.0,34.8283,34.8733,34.8103,34.8103,23735.0
2021-11-29 14:55:00,38.68,38.72,38.67,38.7,22651.0,34.8103,34.8463,34.8013,34.8283,22651.0
2021-11-29 15:00:00,38.72,38.74,38.7,38.71,12026.0,34.8463,34.8643,34.8283,34.8373,12026.0
2021-11-29 15:05:00,38.71,38.72,38.69,38.72,52820.0,34.8373,34.8463,34.8193,34.8463,52820.0
2021-11-29 15:10:00,38.71,38.76,38.69,38.75,34805.0,34.8373,34.8823,34.8193,34.8733,34805.0
2021-11-29 15:15:00,38.74,38.75,38.68,38.69,24355.0,34.8643,34.8733,34.8103,34.8193,24355.0
2021-11-29 15:20:00,38.69,38.71,38.66,38.66,13474.0,34.8193,34.8373,34.7923,34.7923,13474.0
2021-11-29 15:25:00,38.67,38.67,38.59,38.59,23982.0,34.8013,34.8013,34.7293,34.7293,23982.0
2021-11-29 15:30:00,38.58,38.58,38.52,38.55,43333.0,34.7203,34.7203,34.6663,34.6933,43333.0
2021-11-29 15:35:00,38.55,38.59,38.53,38.54,41032.0,34.6933,34.7293,34.6753,34.6843,41032.0
2021-11-29 15:40:00,38.54,38.57,38.51,38.54,62307.0,34.6843,34.7113,34.6573,34.6843,62307.0
2021-11-29 15:45:00,38.53,38.53,38.46,38.51,63573.0,34.6753,34.6753,34.6123,34.6573,63573.0
2021-11-29 15:50:00,38.51,38.61,38.47,38.6,117932.0,34.6573,34.7473,34.6213,34.7383,117932.0
2021-11-29 15:55:00,38.59,38.6,38.45,38.45,282621.0,34.7293,34.7383,34.6033,34.6033,282621.0
2021-11-30 09:30:00,38.2,38.28,38.1,38.15,73161.0,34.3783,34.4503,34.2883,34.3333,73161.0
2021-11-30 09:35:00,38.15,38.16,38.03,38.09,20085.0,34.3333,34.3423,34.2253,34.2793,20085.0
2021-11-30 09:40:00,38.09,38.2,38.05,38.14,31056.0,34.2793,34.3783,34.2433,34.3243,31056.0
2021-11-30 09:45:00,38.13,38.15,37.92,37.94,44724.0,34.3153,34.3333,34.1263,34.1443,44724.0
2021-11-30 09:50:00,37.93,37.93,37.78,37.87,34137.0,34.1353,34.1353,34.0003,34.0813,34137.0
2021-11-30 09:55:00,37.87,38.0,37.87,37.92,30004.0,34.0813,34.1983,34.0813,34.1263,30004.0
2021-11-30 10:00:00,37.92,38.0,37.87,37.96,25413.0,34.1263,34.1983,34.0813,34.1623,25413.0
2021-11-30 10:05:00,37.95,38.08,37.93,38.04,39719.0,34.1533,34.2703,34.1353,34.2343,39719.0
2021-11-30 10:10:00,38.03,38.09,37.86,37.88,19068.0,34.2253,34.2793,34.0723,34.0903,19068.0
2021-11-30 10:15:00,37.88,37.94,37.8,37.81,24112.0,34.0903,34.1443,34.0183,34.0273,24112.0
2021-11-30 10:20:00,37.8,37.81,37.65,37.67,32034.0,34.0183,34.0273,33.8833,33.9013,32034.0
2021-11-30 10:25:00,37.67,37.74,37.62,37.72,24212.0,33.9013,33.9643,33.8563,33.9463,24212.0
2021-11-30 10:30:00,37.72,37.87,37.7,37.84,73502.0,33.9463,34.0813,33.9283,34.0543,73502.0
2021-11-30 10:35:00,37.84,37.9,37.72,37.74,24713.0,34.0543,34.1083,33.9463,33.9643,24713.0
2021-11-30 10:40:00,37.73,37.79,37.7,37.78,28820.0,33.9553,34.0093,33.9283,34.0003,28820.0
2021-11-30 10:45:00,37.78,37.78,37.64,37.64,22198.0,34.0003,34.0003,33.8743,33.8743,22198.0
2021-11-30 10:50:00,37.64,37.64,37.38,37.38,78817.0,33.8743,33.8743,33.6404,33.6404,78817.0
2021-11-30 10:55:00,37.39,37.44,37.33,37.35,32400.0,33.6494,33.6944,33.5954,33.6134,32400.0
2021-11-30 11:00:00,37.34,37.4,37.22,37.36,96050.0,33.6044,33.6584,33.4964,33.6224,96050.0
2021-11-30 11:05:00,37.35,37.37,37.26,37.31,20670.0,33.6134,33.6314,33.5324,33.5774,20670.0
2021-11-30 11:10:00,37.32,37.4,37.3,37.39,51823.0,33.5864,33.6584,33.5684,33.6494,51823.0
2021-11-30 11:15:00,37.38,37.49,37.37,37.45,58466.0,33.6404,33.7394,33.6314,33.7034,58466.0
2021-11-30 11:20:00,37.44,37.46,37.39,37.4,29990.0,33.6944,33.7124,33.6494,33.6584,29990.0
2021-11-30 11:25:00,37.4,37.46,37.37,37.45,28262.0,33.6584,33.7124,33.6314,33.7034,28262.0
2021-11-30 11:30:00,37.44,37.46,37.34,37.36,17899.0,33.6944,33.7124,33.6044,33.6224,17899.0
2021-11-30 11:35:00,37.37,37.4,37.34,37.35,33199.0,33.6314,33.6584,33.6044,33.6134,33199.0
2021-11-30 11:40:00,37.33,37.35,37.22,37.26,98239.0,33.5954,33.6134,33.4964,33.5324,98239.0
2021-11-30 11:45:00,37.25,37.27,37.15,37.27,32190.0,33.5234,33.5414,33.4334,33.5414,32190.0
2021-11-30 11:50:00,37.26,37.29,37.23,37.24,37950.0,33.5324,33.5594,33.5054,33.5144,37950.0
2021-11-30 11:55:00,37.25,37.25,37.19,37.23,41008.0,33.5234,33.5234,33.4694,33.5054,41008.0
2021-11-30 12:00:00,37.23,37.23,37.1,37.13,39919.0,33.5054,33.5054,33.3884,33.4154,39919.0
2021-11-30 12:05:00,37.11,37.14,37.04,37.07,23995.0,33.3974,33.4244,33.3344,33.3614,23995.0
2021-11-30 12:10:00,37.07,37.16,37.05,37.1,30414.0,33.3614,33.4424,33.3434,33.3884,30414.0
2021-11-30 12:15:00,37.1,37.2,37.1,37.19,25058.0,33.3884,33.4784,33.3884,33.4694,25058.0
2021-11-30 12:20:00,37.19,37.2,37.11,37.2,24084.0,33.4694,33.4784,33.3974,33.4784,24084.0
2021-11-30 12:25:00,37.2,37.25,37.2,37.23,20518.0,33.4784,33.5234,33.4784,33.5054,20518.0
2021-11-30 12:30:00,37.23,37.32,37.21,37.3,22840.0,33.5054,33.5864,33.4874,33.5684,22840.0
2021-11-30 12:35:00,37.31,37.31,37.23,37.23,23950.0,33.5774,33.5774,33.5054,33.5054,23950.0
2021-11-30 12:40:00,37.24,37.3,37.22,37.29,29306.0,33.5144,33.5684,33.4964,33.5594,29306.0
2021-11-30 12:45:00,37.29,37.35,37.22,37.23,25572.0,33.5594,33.6134,33.4964,33.5054,25572.0
2021-11-30 12:50:00,37.23,37.31,37.23,37.26,18493.0,33.5054,33.5774,33.5054,33.5324,18493.0
2021-11-30 12:55:00,37.25,37.26,37.14,37.16,17562.0,33.5234,33.5324,33.4244,33.4424,17562.0
2021-11-30 13:00:00,37.17,37.22,37.14,37.15,63177.0,33.4514,33.4964,33.4244,33.4334,63177.0
2021-11-30 13:05:00,37.16,37.17,37.1,37.11,31617.0,33.4424,33.4514,33.3884,33.3974,31617.0
2021-11-30 13:10:00,37.12,37.15,37.1,37.11,27494.0,33.4064,33.4334,33.3884,33.3974,27494.0
2021-11-30 13:15:00,37.12,37.19,37.12,37.16,28198.0,33.4064,33.4694,33.4064,33.4424,28198.0
2021-11-30 13:20:00,37.15,37.22,37.14,37.22,23145.0,33.4334,33.4964,33.4244,33.4964,23145.0
2021-11-30 13:25:00,37.21,37.22,37.17,37.2,21398.0,33.4874,33.4964,33.4514,33.4784,21398.0
2021-11-30 13:30:00,37.19,37.27,37.18,37.27,48934.0,33.4694,33.5414,33.4604,33.5414,48934.0
2021-11-30 13:35:00,37.26,37.37,37.26,37.33,41164.0,33.5324,33.6314,33.5324,33.5954,41164.0
2021-11-30 13:40:00,37.33,37.34,37.26,37.31,80580.0,33.5954,33.6044,33.5324,33.5774,80580.0
2021-11-30 13:45:00,37.32,37.33,37.26,37.28,155865.0,33.5864,33.5954,33.5324,33.5504,155865.0
2021-11-30 13:50:00,37.28,37.31,37.22,37.3,56067.0,33.5504,33.5774,33.4964,33.5684,56067.0
2021-11-30 13:55:00,37.3,37.34,37.29,37.32,140044.0,33.5684,33.6044,33.5594,33.5864,140044.0
2021-11-30 14:00:00,37.32,37.35,37.3,37.34,71431.0,33.5864,33.6134,33.5684,33.6044,71431.0
2021-11-30 14:05:00,37.34,37.41,37.3,37.38,35927.0,33.6044,33.6674,33.5684,33.6404,35927.0
2021-11-30 14:10:00,37.38,37.4,37.37,37.37,47163.0,33.6404,33.6584,33.6314,33.6314,47163.0
2021-11-30 14:15:00,37.38,37.39,37.32,37.35,72142.0,33.6404,33.6494,33.5864,33.6134,72142.0
2021-11-30 14:20:00,37.36,37.37,37.34,37.34,23965.0,33.6224,33.6314,33.6044,33.6044,23965.0
2021-11-30 14:25:00,37.34,37.37,37.19,37.2,48762.0,33.6044,33.6314,33.4694,33.4784,48762.0
2021-11-30 14:30:00,37.2,37.25,37.15,37.22,28032.0,33.4784,33.5234,33.4334,33.4964,28032.0
2021-11-30 14:35:00,37.22,37.23,37.17,37.2,60747.0,33.4964,33.5054,33.4514,33.4784,60747.0
2021-11-30 14:40:00,37.21,37.24,37.11,37.12,107979.0,33.4874,33.5144,33.3974,33.4064,107979.0
2021-11-30 14:45:00,37.12,37.14,37.06,37.06,41220.0,33.4064,33.4244,33.3524,33.3524,41220.0
2021-11-30 14:50:00,37.07,37.09,37.03,37.07,52834.0,33.3614,33.3794,33.3254,33.3614,52834.0
2021-11-30 14:55:00,37.07,37.1,37.02,37.09,56678.0,33.3614,33.3884,33.3164,33.3794,56678.0
2021-11-30 15:00:00,37.09,37.12,37.06,37.08,45867.0,33.3794,33.4064,33.3524,33.3704,45867.0
2021-11-30 15:05:00,37.08,37.11,37.0,37.01,81846.0,33.3704,33.3974,33.2984,33.3074,81846.0
2021-11-30 15:10:00,37.01,37.03,36.98,37.01,94308.0,33.3074,33.3254,33.2804,33.3074,94308.0
2021-11-30 15:15:00,37.01,37.05,37.0,37.01,73888.0,33.3074,33.3434,33.2984,33.3074,73888.0
2021-11-30 15:20:00,37.01,37.07,36.98,37.0,91333.0,33.3074,33.3614,33.2804,33.2984,91333.0
2021-11-30 15:25:00,37.0,37.03,36.97,37.01,73880.0,33.2984,33.3254,33.2714,33.3074,73880.0
2021-11-30 15:30:00,37.0,37.09,36.98,37.06,98309.0,33.2984,33.3794,33.2804,33.3524,98309.0
2021-11-30 15:35:00,37.06,37.18,37.05,37.14,91268.0,33.3524,33.4604,33.3434,33.4244,91268.0
2021-11-30 15:40:00,37.14,37.25,37.14,37.25,102452.0,33.4244,33.5234,33.4244,33.5234,102452.0
2021-11-30 15:45:00,37.24,37.29,37.15,37.18,149484.0,33.5144,33.5594,33.4334,33.4604,149484.0
2021-11-30 15:50:00,37.19,37.19,37.04,37.05,243438.0,33.4694,33.4694,33.3344,33.3434,243438.0
2021-11-30 15:55:00,37.05,37.12,37.01,37.09,412680.0,33.3434,33.4064,33.3074,33.3794,412680.0
2021-12-01 09:30:00,37.82,37.94,37.64,37.93,84006.0,34.0363,34.1443,33.8743,34.1353,84006.0
2021-12-01 09:35:00,37.92,38.04,37.88,37.93,60425.0,34.1263,34.2343,34.0903,34.1353,60425.0
2021-12-01 09:40:00,37.92,38.17,37.91,38.17,61164.0,34.1263,34.3513,34.1173,34.3513,61164.0
2021-12-01 09:45:00,38.15,38.2,38.08,38.08,59550.0,34.3333,34.3783,34.2703,34.2703,59550.0
2021-12-01 09:50:00,38.07,38.19,38.01,38.13,64875.0,34.2613,34.3693,34.2073,34.3153,64875.0
2021-12-01 09:55:00,38.14,38.26,38.12,38.21,57565.0,34.3243,34.4323,34.3063,34.3873,57565.0
2021-12-01 10:00:00,38.21,38.35,38.2,38.22,75088.0,34.3873,34.5133,34.3783,34.3963,75088.0
2021-12-01 10:05:00,38.23,38.31,38.21,38.3,20457.0,34.4053,34.4773,34.3873,34.4683,20457.0
2021-12-01 10:10:00,38.32,38.39,38.2,38.2,389681.0,34.4863,34.5493,34.3783,34.3783,389681.0
2021-12-01 10:15:00,38.23,38.26,38.14,38.24,153734.0,34.4053,34.4323,34.3243,34.4143,153734.0
2021-12-01 10:20:00,38.24,38.38,38.24,38.38,47169.0,34.4143,34.5403,34.4143,34.5403,47169.0
2021-12-01 10:25:00,38.36,38.36,38.21,38.22,34058.0,34.5223,34.5223,34.3873,34.3963,34058.0
2021-12-01 10:30:00,38.2,38.24,38.11,38.12,38756.0,34.3783,34.4143,34.2973,34.3063,38756.0
2021-12-01 10:35:00,38.12,38.16,37.97,37.97,125281.0,34.3063,34.3423,34.1713,34.1713,125281.0
2021-12-01 10:40:00,37.96,38.13,37.91,38.1,62754.0,34.1623,34.3153,34.1173,34.2883,62754.0
2021-12-01 10:45:00,38.1,38.17,38.06,38.16,60772.0,34.2883,34.3513,34.2523,34.3423,60772.0
2021-12-01 10:50:00,38.16,38.21,38.15,38.18,35398.0,34.3423,34.3873,34.3333,34.3603,35398.0
2021-12-01 10:55:00,38.18,38.19,38.11,38.11,30528.0,34.3603,34.3693,34.2973,34.2973,30528.0
2021-12-01 11:00:00,38.11,38.13,38.08,38.09,43718.0,34.2973,34.3153,34.2703,34.2793,43718.0
2021-12-01 11:05:00,38.09,38.24,38.09,38.23,47322.0,34.2793,34.4143,34.2793,34.4053,47322.0
2021-12-01 11:10:00,38.22,38.31,38.21,38.3,62474.0,34.3963,34.4773,34.3873,34.4683,62474.0
2021-12-01 11:15:00,38.3,38.31,38.19,38.22,56863.0,34.4683,34.4773,34.3693,34.3963,56863.0
2021-12-01 11:20:00,38.22,38.22,38.06,38.07,125540.0,34.3963,34.3963,34.2523,34.2613,125540.0
2021-12-01 11:25:00,38.07,38.27,38.06,38.24,41568.0,34.2613,34.4413,34.2523,34.4143,41568.0
2021-12-01 11:30:00,38.25,38.41,38.25,38.34,1326669.0,34.4233,34.5673,34.4233,34.5043,1326669.0
2021-12-01 11:35:00,38.35,38.41,38.35,38.39,28600.0,34.5133,34.5673,34.5133,34.5493,28600.0
2021-12-01 11:40:00,38.4,38.4,38.31,38.33,21449.0,34.5583,34.5583,34.4773,34.4953,21449.0
2021-12-01 11:45:00,38.33,38.33,38.19,38.24,26825.0,34.4953,34.4953,34.3693,34.4143,26825.0
2021-12-01 11:50:00,38.23,38.23,38.15,38.16,20953.0,34.4053,34.4053,34.3333,34.3423,20953.0
2021-12-01 11:55:00,38.14,38.19,38.12,38.15,35805.0,34.3243,34.3693,34.3063,34.3333,35805.0
2021-12-01 12:00:00,38.15,38.17,38.12,38.15,43804.0,34.3333,34.3513,34.3063,34.3333,43804.0
2021-12-01 12:05:00,38.15,38.18,38.12,38.15,42413.0,34.3333,34.3603,34.3063,34.3333,42413.0
2021-12-01 12:10:00,38.15,38.16,38.14,38.14,30145.0,34.3333,34.3423,34.3243,34.3243,30145.0
2021-12-01 12:15:00,38.15,38.16,38.12,38.12,32414.0,34.3333,34.3423,34.3063,34.3063,32414.0
2021-12-01 12:20:00,38.13,38.24,38.13,38.2,70914.0,34.3153,34.4143,34.3153,34.3783,70914.0
2021-12-01 12:25:00,38.21,38.21,38.13,38.13,19982.0,34.3873,34.3873,34.3153,34.3153,19982.0
2021-12-01 12:30:00,38.14,38.23,38.13,38.23,17827.0,34.3243,34.4053,34.3153,34.4053,17827.0
2021-12-01 12:35:00,38.22,38.22,38.12,38.2,16935.0,34.3963,34.3963,34.3063,34.3783,16935.0
2021-12-01 12:40:00,38.2,38.22,38.14,38.16,19418.0,34.3783,34.3963,34.3243,34.3423,19418.0
2021-12-01 12:45:00,38.16,38.18,38.12,38.13,19381.0,34.3423,34.3603,34.3063,34.3153,19381.0
2021-12-01 12:50:00,38.12,38.12,38.01,38.01,37726.0,34.3063,34.3063,34.2073,34.2073,37726.0
2021-12-01 12:55:00,38.0,38.01,37.92,37.93,26333.0,34.1983,34.2073,34.1263,34.1353,26333.0
2021-12-01 13:00:00,37.93,38.0,37.92,37.96,23138.0,34.1353,34.1983,34.1263,34.1623,23138.0
2021-12-01 13:05:00,37.96,37.98,37.85,37.88,27062.0,34.1623,34.1803,34.0633,34.0903,27062.0
2021-12-01 13:10:00,37.87,37.87,37.78,37.85,16636.0,34.0813,34.0813,34.0003,34.0633,16636.0
2021-12-01 13:15:00,37.85,37.89,37.75,37.75,24274.0,34.0633,34.0993,33.9733,33.9733,24274.0
2021-12-01 13:20:00,37.75,37.85,37.75,37.85,21669.0,33.9733,34.0633,33.9733,34.0633,21669.0
2021-12-01 13:25:00,37.85,37.91,37.83,37.88,14438.0,34.0633,34.1173,34.0453,34.0903,14438.0
2021-12-01 13:30:00,37.88,37.9,37.79,37.81,18164.0,34.0903,34.1083,34.0093,34.0273,18164.0
2021-12-01 13:35:00,37.82,37.88,37.8,37.86,14650.0,34.0363,34.0903,34.0183,34.0723,14650.0
2021-12-01 13:40:00,37.86,37.86,37.76,37.82,59553.0,34.0723,34.0723,33.9823,34.0363,59553.0
2021-12-01 13:45:00,37.82,37.82,37.64,37.66,32702.0,34.0363,34.0363,33.8743,33.8923,32702.0
2021-12-01 13:50:00,37.67,37.81,37.67,37.78,28511.0,33.9013,34.0273,33.9013,34.0003,28511.0
2021-12-01 13:55:00,37.78,37.84,37.78,37.82,25210.0,34.0003,34.0543,34.0003,34.0363,25210.0
2021-12-01 14:00:00,37.82,37.85,37.75,37.75,27349.0,34.0363,34.0633,33.9733,33.9733,27349.0
2021-12-01 14:05:00,37.76,37.76,37.64,37.66,47761.0,33.9823,33.9823,33.8743,33.8923,47761.0
2021-12-01 14:10:00,37.66,37.67,37.47,37.51,62951.0,33.8923,33.9013,33.7214,33.7574,62951.0
2021-12-01 14:15:00,37.51,37.53,37.39,37.41,33757.0,33.7574,33.7754,33.6494,33.6674,33757.0
2021-12-01 14:20:00,37.41,37.53,37.41,37.51,30030.0,33.6674,33.7754,33.6674,33.7574,30030.0
2021-12-01 14:25:00,37.51,37.53,37.49,37.52,50047.0,33.7574,33.7754,33.7394,33.7664,50047.0
2021-12-01 14:30:00,37.52,37.54,37.46,37.51,47182.0,33.7664,33.7844,33.7124,33.7574,47182.0
2021-12-01 14:35:00,37.5,37.53,37.4,37.46,75401.0,33.7484,33.7754,33.6584,33.7124,75401.0
2021-12-01 14:40:00,37.47,37.47,37.4,37.42,26377.0,33.7214,33.7214,33.6584,33.6764,26377.0
2021-12-01 14:45:00,37.41,37.48,37.38,37.45,26938.0,33.6674,33.7304,33.6404,33.7034,26938.0
2021-12-01 14:50:00,37.45,37.48,37.35,37.36,30315.0,33.7034,33.7304,33.6134,33.6224,30315.0
2021-12-01 14:55:00,37.36,37.39,37.3,37.3,29790.0,33.6224,33.6494,33.5684,33.5684,29790.0
2021-12-01 15:00:00,37.31,37.34,37.23,37.24,37408.0,33.5774,33.6044,33.5054,33.5144,37408.0
2021-12-01 15:05:00,37.24,37.29,37.2,37.21,28830.0,33.5144,33.5594,33.4784,33.4874,28830.0
2021-12-01 15:10:00,37.2,37.24,37.18,37.23,36968.0,33.4784,33.5144,33.4604,33.5054,36968.0
2021-12-01 15:15:00,37.22,37.22,37.1,37.13,55823.0,33.4964,33.4964,33.3884,33.4154,55823.0
2021-12-01 15:20:00,37.13,37.14,37.05,37.08,52763.0,33.4154,33.4244,33.3434,33.3704,52763.0
2021-12-01 15:25:00,37.08,37.22,37.05,37.15,48777.0,33.3704,33.4964,33.3434,33.4334,48777.0
2021-12-01 15:30:00,37.16,37.18,37.04,37.14,58353.0,33.4424,33.4604,33.3344,33.4244,58353.0
2021-12-01 15:35:00,37.14,37.18,37.03,37.14,86363.0,33.4244,33.4604,33.3254,33.4244,86363.0
2021-12-01 15:40:00,37.13,37.25,37.11,37.21,75037.0,33.4154,33.5234,33.3974,33.4874,75037.0
2021-12-01 15:45:00,37.21,37.22,37.05,37.07,100487.0,33.4874,33.4964,33.3434,33.3614,100487.0
2021-12-01 15:50:00,37.07,37.08,36.98,37.0,140325.0,33.3614,33.3704,33.2804,33.2984,140325.0
2021-12-01 15:55:00,37.01,37.01,36.83,36.85,303534.0,33.3074,33.3074,33.1454,33.1634,303534.0
2021-12-02 09:30:00,37.07,37.15,36.98,37.04,47706.0,33.3614,33.4334,33.2804,33.3344,47706.0
2021-12-02 09:35:00,37.01,37.26,36.97,37.21,41466.0,33.3074,33.5324,33.2714,33.4874,41466.0
2021-12-02 09:40:00,37.23,37.25,37.12,37.2,22259.0,33.5054,33.5234,33.4064,33.4784,22259.0
2021-12-02 09:45:00,37.23,37.23,37.07,37.15,47524.0,33.5054,33.5054,33.3614,33.4334,47524.0
2021-12-02 09:50:00,37.16,37.35,37.16,37.3,13373.0,33.4424,33.6134,33.4424,33.5684,13373.0
2021-12-02 09:55:00,37.3,37.33,37.25,37.32,12095.0,33.5684,33.5954,33.5234,33.5864,12095.0
2021-12-02 10:00:00,37.34,37.38,37.25,37.36,16645.0,33.6044,33.6404,33.5234,33.6224,16645.0
2021-12-02 10:05:00,37.34,37.37,37.29,37.31,13675.0,33.6044,33.6314,33.5594,33.5774,13675.0
2021-12-02 10:10:00,37.32,37.36,37.27,37.29,61743.0,33.5864,33.6224,33.5414,33.5594,61743.0
2021-12-02 10:15:00,37.29,37.29,37.2,37.2,38535.0,33.5594,33.5594,33.4784,33.4784,38535.0
2021-12-02 10:20:00,37.19,37.22,37.14,37.2,27911.0,33.4694,33.4964,33.4244,33.4784,27911.0
2021-12-02 10:25:00,37.18,37.23,37.14,37.2,32490.0,33.4604,33.5054,33.4244,33.4784,32490.0
2021-12-02 10:30:00,37.2,37.32,37.12,37.13,48017.0,33.4784,33.5864,33.4064,33.4154,48017.0
2021-12-02 10:35:00,37.11,37.11,36.93,36.96,20681.0,33.3974,33.3974,33.2354,33.2624,20681.0
2021-12-02 10:40:00,36.97,37.03,36.96,36.98,19969.0,33.2714,33.3254,33.2624,33.2804,19969.0
2021-12-02 10:45:00,36.97,37.07,36.91,37.07,23279.0,33.2714,33.3614,33.2174,33.3614,23279.0
2021-12-02 10:50:00,37.09,37.1,36.96,36.98,27014.0,33.3794,33.3884,33.2624,33.2804,27014.0
2021-12-02 10:55:00,36.98,37.15,36.95,37.15,28355.0,33.2804,33.4334,33.2534,33.4334,28355.0
2021-12-02 11:00:00,37.14,37.17,37.0,37.04,71673.0,33.4244,33.4514,33.2984,33.3344,71673.0
2021-12-02 11:05:00,37.06,37.11,37.03,37.1,60892.0,33.3524,33.3974,33.3254,33.3884,60892.0
2021-12-02 11:10:00,37.09,37.15,37.02,37.06,41809.0,33.3794,33.4334,33.3164,33.3524,41809.0
2021-12-02 11:15:00,37.06,37.15,37.05,37.14,86241.0,33.3524,33.4334,33.3434,33.4244,86241.0
2021-12-02 11:20:00,37.14,37.15,37.04,37.04,24877.0,33.4244,33.4334,33.3344,33.3344,24877.0
2021-12-02 11:25:00,37.04,37.11,37.01,37.08,25237.0,33.3344,33.3974,33.3074,33.3704,25237.0
2021-12-02 11:30:00,37.09,37.11,36.97,37.0,23454.0,33.3794,33.3974,33.2714,33.2984,23454.0
2021-12-02 11:35:00,37.0,37.06,36.96,37.02,24306.0,33.2984,33.3524,33.2624,33.3164,24306.0
2021-12-02 11:40:00,37.05,37.13,37.05,37.06,22077.0,33.3434,33.4154,33.3434,33.3524,22077.0
2021-12-02 11:45:00,37.05,37.1,36.95,37.08,46967.0,33.3434,33.3884,33.2534,33.3704,46967.0
2021-12-02 11:50:00,37.08,37.15,37.08,37.13,31444.0,33.3704,33.4334,33.3704,33.4154,31444.0
2021-12-02 11:55:00,37.12,37.22,37.06,37.2,25092.0,33.4064,33.4964,33.3524,33.4784,25092.0
2021-12-02 12:00:00,37.19,37.35,37.19,37.32,36412.0,33.4694,33.6134,33.4694,33.5864,36412.0
2021-12-02 12:05:00,37.32,37.42,37.29,37.31,122880.0,33.5864,33.6764,33.5594,33.5774,122880.0
2021-12-02 12:10:00,37.3,37.44,37.3,37.41,65624.0,33.5684,33.6944,33.5684,33.6674,65624.0
2021-12-02 12:15:00,37.41,37.41,37.35,37.38,37098.0,33.6674,33.6674,33.6134,33.6404,37098.0
2021-12-02 12:20:00,37.39,37.44,37.39,37.41,29660.0,33.6494,33.6944,33.6494,33.6674,29660.0
2021-12-02 12:25:00,37.41,37.45,37.4,37.44,18585.0,33.6674,33.7034,33.6584,33.6944,18585.0
2021-12-02 12:30:00,37.44,37.45,37.39,37.39,19710.0,33.6944,33.7034,33.6494,33.6494,19710.0
2021-12-02 12:35:00,37.4,37.51,37.4,37.48,29673.0,33.6584,33.7574,33.6584,33.7304,29673.0
2021-12-02 12:40:00,37.48,37.52,37.46,37.5,36098.0,33.7304,33.7664,33.7124,33.7484,36098.0
2021-12-02 12:45:00,37.51,37.56,37.49,37.54,12217.0,33.7574,33.8024,33.7394,33.7844,12217.0
2021-12-02 12:50:00,37.53,37.53,37.47,37.51,18183.0,33.7754,33.7754,33.7214,33.7574,18183.0
2021-12-02 12:55:00,37.51,37.54,37.46,37.48,35044.0,33.7574,33.7844,33.7124,33.7304,35044.0
2021-12-02 13:00:00,37.47,37.54,37.41,37.54,51359.0,33.7214,33.7844,33.6674,33.7844,51359.0
2021-12-02 13:05:00,37.54,37.57,37.47,37.53,26826.0,33.7844,33.8114,33.7214,33.7754,26826.0
2021-12-02 13:10:00,37.52,37.56,37.49,37.54,33962.0,33.7664,33.8024,33.7394,33.7844,33962.0
2021-12-02 13:15:00,37.55,37.58,37.53,37.55,33328.0,33.7934,33.8204,33.7754,33.7934,33328.0
2021-12-02 13:20:00,37.56,37.57,37.48,37.49,39064.0,33.8024,33.8114,33.7304,33.7394,39064.0
2021-12-02 13:25:00,37.5,37.53,37.43,37.46,20908.0,33.7484,33.7754,33.6854,33.7124,20908.0
2021-12-02 13:30:00,37.47,37.51,37.41,37.51,33918.0,33.7214,33.7574,33.6674,33.7574,33918.0
2021-12-02 13:35:00,37.49,37.55,37.48,37.55,29967.0,33.7394,33.7934,33.7304,33.7934,29967.0
2021-12-02 13:40:00,37.55,37.6,37.54,37.59,62836.0,33.7934,33.8383,33.7844,33.8293,62836.0
2021-12-02 13:45:00,37.59,37.6,37.46,37.54,63073.0,33.8293,33.8383,33.7124,33.7844,63073.0
2021-12-02 13:50:00,37.53,37.63,37.49,37.63,24554.0,33.7754,33.8653,33.7394,33.8653,24554.0
2021-12-02 13:55:00,37.63,37.68,37.62,37.64,29297.0,33.8653,33.9103,33.8563,33.8743,29297.0
2021-12-02 14:00:00,37.63,37.65,37.58,37.6,27003.0,33.8653,33.8833,33.8204,33.8383,27003.0
2021-12-02 14:05:00,37.61,37.62,37.54,37.56,19673.0,33.8473,33.8563,33.7844,33.8024,19673.0
2021-12-02 14:10:00,37.57,37.6,37.52,37.56,27091.0,33.8114,33.8383,33.7664,33.8024,27091.0
2021-12-02 14:15:00,37.58,37.63,37.56,37.62,17152.0,33.8204,33.8653,33.8024,33.8563,17152.0
2021-12-02 14:20:00,37.62,37.64,37.57,37.58,28220.0,33.8563,33.8743,33.8114,33.8204,28220.0
2021-12-02 14:25:00,37.58,37.65,37.55,37.62,26932.0,33.8204,33.8833,33.7934,33.8563,26932.0
2021-12-02 14:30:00,37.62,37.64,37.58,37.61,20897.0,33.8563,33.8743,33.8204,33.8473,20897.0
2021-12-02 14:35:00,37.61,37.64,37.59,37.63,40253.0,33.8473,33.8743,33.8293,33.8653,40253.0
2021-12-02 14:40:00,37.64,37.64,37.6,37.61,29599.0,33.8743,33.8743,33.8383,33.8473,29599.0
2021-12-02 14:45:00,37.6,37.64,37.56,37.57,39084.0,33.8383,33.8743,33.8024,33.8114,39084.0
2021-12-02 14:50:00,37.57,37.59,37.53,37.58,63926.0,33.8114,33.8293,33.7754,33.8204,63926.0
2021-12-02 14:55:00,37.58,37.64,37.56,37.56,26468.0,33.8204,33.8743,33.8024,33.8024,26468.0
2021-12-02 15:00:00,37.55,37.62,37.55,37.6,19552.0,33.7934,33.8563,33.7934,33.8383,19552.0
2021-12-02 15:05:00,37.6,37.7,37.59,37.67,28944.0,33.8383,33.9283,33.8293,33.9013,28944.0
2021-12-02 15:10:00,37.68,37.69,37.58,37.68,36713.0,33.9103,33.9193,33.8204,33.9103,36713.0
2021-12-02 15:15:00,37.68,37.77,37.68,37.72,50494.0,33.9103,33.9913,33.9103,33.9463,50494.0
2021-12-02 15:20:00,37.7,37.73,37.67,37.73,44862.0,33.9283,33.9553,33.9013,33.9553,44862.0
2021-12-02 15:25:00,37.73,37.78,37.68,37.7,41313.0,33.9553,34.0003,33.9103,33.9283,41313.0
2021-12-02 15:30:00,37.7,37.75,37.68,37.69,29203.0,33.9283,33.9733,33.9103,33.9193,29203.0
2021-12-02 15:35:00,37.68,37.69,37.58,37.61,36947.0,33.9103,33.9193,33.8204,33.8473,36947.0
2021-12-02 15:40:00,37.6,37.69,37.59,37.66,58010.0,33.8383,33.9193,33.8293,33.8923,58010.0
2021-12-02 15:45:00,37.66,37.71,37.61,37.67,120614.0,33.8923,33.9373,33.8473,33.9013,120614.0
2021-12-02 15:50:00,37.66,37.66,37.53,37.54,150650.0,33.8923,33.8923,33.7754,33.7844,150650.0
2021-12-02 15:55:00,37.54,37.55,37.42,37.53,238634.0,33.7844,33.7934,33.6764,33.7754,238634.0
2021-12-03 09:30:00,37.53,37.81,37.53,37.7,65610.0,33.7754,34.0273,33.7754,33.9283,65610.0
2021-12-03 09:35:00,37.67,37.8,37.66,37.72,9416.0,33.9013,34.0183,33.8923,33.9463,9416.0
2021-12-03 09:40:00,37.73,37.8,37.67,37.7,24904.0,33.9553,34.0183,33.9013,33.9283,24904.0
2021-12-03 09:45:00,37.73,37.77,37.67,37.68,20181.0,33.9553,33.9913,33.9013,33.9103,20181.0
2021-12-03 09:50:00,37.68,37.72,37.61,37.64,58058.0,33.9103,33.9463,33.8473,33.8743,58058.0
2021-12-03 09:55:00,37.66,37.75,37.65,37.7,19938.0,33.8923,33.9733,33.8833,33.9283,19938.0
2021-12-03 10:00:00,37.7,37.79,37.62,37.7,15618.0,33.9283,34.0093,33.8563,33.9283,15618.0
2021-12-03 10:05:00,37.71,37.83,37.63,37.64,21561.0,33.9373,34.0453,33.8653,33.8743,21561.0
2021-12-03 10:10:00,37.63,37.72,37.54,37.56,24773.0,33.8653,33.9463,33.7844,33.8024,24773.0
2021-12-03 10:15:00,37.55,37.68,37.55,37.67,16033.0,33.7934,33.9103,33.7934,33.9013,16033.0
2021-12-03 10:20:00,37.66,37.69,37.6,37.69,15138.0,33.8923,33.9193,33.8383,33.9193,15138.0
2021-12-03 10:25:00,37.67,37.78,37.6,37.75,21573.0,33.9013,34.0003,33.8383,33.9733,21573.0
2021-12-03 10:30:00,37.74,37.76,37.56,37.56,25523.0,33.9643,33.9823,33.8024,33.8024,25523.0
2021-12-03 10:35:00,37.57,37.59,37.49,37.54,21773.0,33.8114,33.8293,33.7394,33.7844,21773.0
2021-12-03 10:40:00,37.55,37.57,37.44,37.44,21424.0,33.7934,33.8114,33.6944,33.6944,21424.0
2021-12-03 10:45:00,37.45,37.46,37.38,37.42,14039.0,33.7034,33.7124,33.6404,33.6764,14039.0
2021-12-03 10:50:00,37.43,37.44,37.37,37.44,20879.0,33.6854,33.6944,33.6314,33.6944,20879.0
2021-12-03 10:55:00,37.42,37.49,37.4,37.43,37984.0,33.6764,33.7394,33.6584,33.6854,37984.0
2021-12-03 11:00:00,37.43,37.54,37.43,37.54,41043.0,33.6854,33.7844,33.6854,33.7844,41043.0
2021-12-03 11:05:00,37.54,37.54,37.42,37.46,25769.0,33.7844,33.7844,33.6764,33.7124,25769.0
2021-12-03 11:10:00,37.5,37.59,37.46,37.55,16958.0,33.7484,33.8293,33.7124,33.7934,16958.0
2021-12-03 11:15:00,37.55,37.57,37.43,37.44,15328.0,33.7934,33.8114,33.6854,33.6944,15328.0
2021-12-03 11:20:00,37.44,37.61,37.41,37.6,17243.0,33.6944,33.8473,33.6674,33.8383,17243.0
2021-12-03 11:25:00,37.59,37.64,37.58,37.64,12188.0,33.8293,33.8743,33.8204,33.8743,12188.0
2021-12-03 11:30:00,37.63,37.66,37.58,37.64,16749.0,33.8653,33.8923,33.8204,33.8743,16749.0
2021-12-03 11:35:00,37.66,37.66,37.58,37.66,26747.0,33.8923,33.8923,33.8204,33.8923,26747.0
2021-12-03 11:40:00,37.66,37.68,37.53,37.53,67832.0,33.8923,33.9103,33.7754,33.7754,67832.0
2021-12-03 11:45:00,37.52,37.55,37.45,37.47,43556.0,33.7664,33.7934,33.7034,33.7214,43556.0
2021-12-03 11:50:00,37.47,37.49,37.4,37.45,23996.0,33.7214,33.7394,33.6584,33.7034,23996.0
2021-12-03 11:55:00,37.45,37.45,37.28,37.29,44743.0,33.7034,33.7034,33.5504,33.5594,44743.0
2021-12-03 12:00:00,37.3,37.32,37.28,37.29,22760.0,33.5684,33.5864,33.5504,33.5594,22760.0
2021-12-03 12:05:00,37.29,37.32,37.27,37.32,36333.0,33.5594,33.5864,33.5414,33.5864,36333.0
2021-12-03 12:10:00,37.32,37.37,37.31,37.34,51688.0,33.5864,33.6314,33.5774,33.6044,51688.0
2021-12-03 12:15:00,37.34,37.42,37.34,37.37,84406.0,33.6044,33.6764,33.6044,33.6314,84406.0
2021-12-03 12:20:00,37.37,37.4,37.31,37.38,49239.0,33.6314,33.6584,33.5774,33.6404,49239.0
2021-12-03 12:25:00,37.37,37.4,37.36,37.39,12066.0,33.6314,33.6584,33.6224,33.6494,12066.0
2021-12-03 12:30:00,37.38,37.38,37.25,37.26,71899.0,33.6404,33.6404,33.5234,33.5324,71899.0
2021-12-03 12:35:00,37.27,37.37,37.26,37.37,26945.0,33.5414,33.6314,33.5324,33.6314,26945.0
2021-12-03 12:40:00,37.38,37.48,37.38,37.41,22100.0,33.6404,33.7304,33.6404,33.6674,22100.0
2021-12-03 12:45:00,37.41,37.41,37.3,37.34,28060.0,33.6674,33.6674,33.5684,33.6044,28060.0
2021-12-03 12:50:00,37.34,37.39,37.27,37.28,29228.0,33.6044,33.6494,33.5414,33.5504,29228.0
2021-12-03 12:55:00,37.27,37.27,37.19,37.22,43722.0,33.5414,33.5414,33.4694,33.4964,43722.0
2021-12-03 13:00:00,37.23,37.23,37.15,37.22,20525.0,33.5054,33.5054,33.4334,33.4964,20525.0
2021-12-03 13:05:00,37.22,37.29,37.21,37.29,15750.0,33.4964,33.5594,33.4874,33.5594,15750.0
2021-12-03 13:10:00,37.29,37.33,37.26,37.28,23356.0,33.5594,33.5954,33.5324,33.5504,23356.0
2021-12-03 13:15:00,37.3,37.36,37.27,37.35,30027.0,33.5684,33.6224,33.5414,33.6134,30027.0
2021-12-03 13:20:00,37.36,37.39,37.33,37.39,17557.0,33.6224,33.6494,33.5954,33.6494,17557.0
2021-12-03 13:25:00,37.38,37.39,37.27,37.28,24146.0,33.6404,33.6494,33.5414,33.5504,24146.0
2021-12-03 13:30:00,37.27,37.29,37.19,37.19,60798.0,33.5414,33.5594,33.4694,33.4694,60798.0
2021-12-03 13:35:00,37.21,37.21,37.16,37.17,21923.0,33.4874,33.4874,33.4424,33.4514,21923.0
2021-12-03 13:40:00,37.17,37.22,37.09,37.21,36591.0,33.4514,33.4964,33.3794,33.4874,36591.0
2021-12-03 13:45:00,37.21,37.24,37.14,37.17,24089.0,33.4874,33.5144,33.4244,33.4514,24089.0
2021-12-03 13:50:00,37.18,37.25,37.16,37.19,24073.0,33.4604,33.5234,33.4424,33.4694,24073.0
2021-12-03 13:55:00,37.19,37.21,37.15,37.16,19847.0,33.4694,33.4874,33.4334,33.4424,19847.0
2021-12-03 14:00:00,37.17,37.17,37.11,37.16,22565.0,33.4514,33.4514,33.3974,33.4424,22565.0
2021-12-03 14:05:00,37.16,37.16,37.07,37.07,12918.0,33.4424,33.4424,33.3614,33.3614,12918.0
2021-12-03 14:10:00,37.08,37.12,37.04,37.08,33133.0,33.3704,33.4064,33.3344,33.3704,33133.0
2021-12-03 14:15:00,37.07,37.08,37.02,37.02,24297.0,33.3614,33.3704,33.3164,33.3164,24297.0
2021-12-03 14:20:00,37.02,37.14,36.99,37.14,69576.0,33.3164,33.4244,33.2894,33.4244,69576.0
2021-12-03 14:25:00,37.14,37.14,37.09,37.11,21915.0,33.4244,33.4244,33.3794,33.3974,21915.0
2021-12-03 14:30:00,37.11,37.12,37.03,37.05,21317.0,33.3974,33.4064,33.3254,33.3434,21317.0
2021-12-03 14:35:00,37.05,37.08,37.0,37.01,21502.0,33.3434,33.3704,33.2984,33.3074,21502.0
2021-12-03 14:40:00,37.02,37.06,37.0,37.04,44508.0,33.3164,33.3524,33.2984,33.3344,44508.0
2021-12-03 14:45:00,37.04,37.06,36.97,36.98,65299.0,33.3344,33.3524,33.2714,33.2804,65299.0
2021-12-03 14:50:00,36.98,37.0,36.91,36.92,22367.0,33.2804,33.2984,33.2174,33.2264,22367.0
2021-12-03 14:55:00,36.92,36.97,36.9,36.93,49910.0,33.2264,33.2714,33.2084,33.2354,49910.0
2021-12-03 15:00:00,36.92,36.98,36.87,36.98,68890.0,33.2264,33.2804,33.1814,33.2804,68890.0
2021-12-03 15:05:00,36.97,37.05,36.9,36.91,40438.0,33.2714,33.3434,33.2084,33.2174,40438.0
2021-12-03 15:10:00,36.91,37.0,36.91,37.0,29867.0,33.2174,33.2984,33.2174,33.2984,29867.0
2021-12-03 15:15:00,37.01,37.04,36.97,36.98,46403.0,33.3074,33.3344,33.2714,33.2804,46403.0
2021-12-03 15:20:00,36.98,37.14,36.98,37.1,27345.0,33.2804,33.4244,33.2804,33.3884,27345.0
2021-12-03 15:25:00,37.09,37.17,37.09,37.1,30194.0,33.3794,33.4514,33.3794,33.3884,30194.0
2021-12-03 15:30:00,37.1,37.23,37.09,37.19,55120.0,33.3884,33.5054,33.3794,33.4694,55120.0
2021-12-03 15:35:00,37.19,37.2,37.01,37.02,104776.0,33.4694,33.4784,33.3074,33.3164,104776.0
2021-12-03 15:40:00,37.03,37.05,36.96,36.97,87548.0,33.3254,33.3434,33.2624,33.2714,87548.0
2021-12-03 15:45:00,36.96,36.96,36.88,36.94,122833.0,33.2624,33.2624,33.1904,33.2444,122833.0
2021-12-03 15:50:00,36.95,37.14,36.89,37.09,202419.0,33.2534,33.4244,33.1994,33.3794,202419.0
2021-12-03 15:55:00,37.09,37.17,37.08,37.13,539153.0,33.3794,33.4514,33.3704,33.4154,539153.0
2021-12-06 09:30:00,37.5,37.61,37.25,37.25,120620.0,33.7484,33.8473,33.5234,33.5234,120620.0
2021-12-06 09:35:00,37.25,37.26,36.93,37.09,87167.0,33.5234,33.5324,33.2354,33.3794,87167.0
2021-12-06 09:40:00,37.05,37.1,36.95,37.05,66443.0,33.3434,33.3884,33.2534,33.3434,66443.0
2021-12-06 09:45:00,37.04,37.18,37.01,37.1,45390.0,33.3344,33.4604,33.3074,33.3884,45390.0
2021-12-06 09:50:00,37.14,37.2,37.06,37.1,30802.0,33.4244,33.4784,33.3524,33.3884,30802.0
2021-12-06 09:55:00,37.1,37.3,37.06,37.3,37383.0,33.3884,33.5684,33.3524,33.5684,37383.0
2021-12-06 10:00:00,37.3,37.32,37.17,37.24,29877.0,33.5684,33.5864,33.4514,33.5144,29877.0
2021-12-06 10:05:00,37.24,37.34,37.19,37.33,24657.0,33.5144,33.6044,33.4694,33.5954,24657.0
2021-12-06 10:10:00,37.31,37.38,37.3,37.35,30673.0,33.5774,33.6404,33.5684,33.6134,30673.0
2021-12-06 10:15:00,37.35,37.48,37.34,37.47,21515.0,33.6134,33.7304,33.6044,33.7214,21515.0
2021-12-06 10:20:00,37.46,37.47,37.34,37.41,19552.0,33.7124,33.7214,33.6044,33.6674,19552.0
2021-12-06 10:25:00,37.4,37.47,37.38,37.43,28408.0,33.6584,33.7214,33.6404,33.6854,28408.0
2021-12-06 10:30:00,37.44,37.51,37.4,37.48,58809.0,33.6944,33.7574,33.6584,33.7304,58809.0
2021-12-06 10:35:00,37.47,37.63,37.42,37.62,41982.0,33.7214,33.8653,33.6764,33.8563,41982.0
2021-12-06 10:40:00,37.61,37.63,37.49,37.51,78343.0,33.8473,33.8653,33.7394,33.7574,78343.0
2021-12-06 10:45:00,37.5,37.55,37.47,37.52,88183.0,33.7484,33.7934,33.7214,33.7664,88183.0
2021-12-06 10:50:00,37.52,37.56,37.42,37.54,66349.0,33.7664,33.8024,33.6764,33.7844,66349.0
2021-12-06 10:55:00,37.54,37.61,37.53,37.56,63967.0,33.7844,33.8473,33.7754,33.8024,63967.0
2021-12-06 11:00:00,37.58,37.59,37.46,37.51,52256.0,33.8204,33.8293,33.7124,33.7574,52256.0
2021-12-06 11:05:00,37.52,37.58,37.48,37.53,30905.0,33.7664,33.8204,33.7304,33.7754,30905.0
2021-12-06 11:10:00,37.54,37.54,37.39,37.43,43058.0,33.7844,33.7844,33.6494,33.6854,43058.0
2021-12-06 11:15:00,37.42,37.53,37.4,37.52,13878.0,33.6764,33.7754,33.6584,33.7664,13878.0
2021-12-06 11:20:00,37.51,37.53,37.47,37.52,12853.0,33.7574,33.7754,33.7214,33.7664,12853.0
2021-12-06 11:25:00,37.54,37.59,37.52,37.54,29151.0,33.7844,33.8293,33.7664,33.7844,29151.0
2021-12-06 11:30:00,37.54,37.68,37.54,37.66,23277.0,33.7844,33.9103,33.7844,33.8923,23277.0
2021-12-06 11:35:00,37.66,37.67,37.63,37.63,9356.0,33.8923,33.9013,33.8653,33.8653,9356.0
2021-12-06 11:40:00,37.63,37.72,37.62,37.72,16457.0,33.8653,33.9463,33.8563,33.9463,16457.0
2021-12-06 11:45:00,37.73,37.74,37.62,37.63,26598.0,33.9553,33.9643,33.8563,33.8653,26598.0
2021-12-06 11:50:00,37.63,37.66,37.62,37.65,7621.0,33.8653,33.8923,33.8563,33.8833,7621.0
2021-12-06 11:55:00,37.65,37.72,37.64,37.69,17086.0,33.8833,33.9463,33.8743,33.9193,17086.0
2021-12-06 12:00:00,37.7,37.73,37.67,37.72,26411.0,33.9283,33.9553,33.9013,33.9463,26411.0
2021-12-06 12:05:00,37.72,37.72,37.64,37.68,10631.0,33.9463,33.9463,33.8743,33.9103,10631.0
2021-12-06 12:10:00,37.67,37.78,37.67,37.7,21560.0,33.9013,34.0003,33.9013,33.9283,21560.0
2021-12-06 12:15:00,37.71,37.81,37.68,37.8,17656.0,33.9373,34.0273,33.9103,34.0183,17656.0
2021-12-06 12:20:00,37.8,37.85,37.8,37.85,20559.0,34.0183,34.0633,34.0183,34.0633,20559.0
2021-12-06 12:25:00,37.85,37.87,37.83,37.84,14366.0,34.0633,34.0813,34.0453,34.0543,14366.0
2021-12-06 12:30:00,37.84,37.89,37.83,37.88,12391.0,34.0543,34.0993,34.0453,34.0903,12391.0
2021-12-06 12:35:00,37.88,37.89,37.84,37.86,14083.0,34.0903,34.0993,34.0543,34.0723,14083.0
2021-12-06 12:40:00,37.86,37.89,37.84,37.88,15778.0,34.0723,34.0993,34.0543,34.0903,15778.0
2021-12-06 12:45:00,37.88,37.96,37.87,37.95,16919.0,34.0903,34.1623,34.0813,34.1533,16919.0
2021-12-06 12:50:00,37.95,37.98,37.93,37.95,19927.0,34.1533,34.1803,34.1353,34.1533,19927.0
2021-12-06 12:55:00,37.96,38.01,37.93,37.95,23348.0,34.1623,34.2073,34.1353,34.1533,23348.0
2021-12-06 13:00:00,37.96,38.01,37.95,38.01,15189.0,34.1623,34.2073,34.1533,34.2073,15189.0
2021-12-06 13:05:00,38.01,38.01,37.94,37.95,16088.0,34.2073,34.2073,34.1443,34.1533,16088.0
2021-12-06 13:10:00,37.96,37.97,37.91,37.94,23223.0,34.1623,34.1713,34.1173,34.1443,23223.0
2021-12-06 13:15:00,37.94,37.95,37.91,37.92,23859.0,34.1443,34.1533,34.1173,34.1263,23859.0
2021-12-06 13:20:00,37.91,37.94,37.9,37.91,18319.0,34.1173,34.1443,34.1083,34.1173,18319.0
2021-12-06 13:25:00,37.92,38.02,37.91,37.99,24339.0,34.1263,34.2163,34.1173,34.1893,24339.0
2021-12-06 13:30:00,37.99,38.0,37.95,37.96,14702.0,34.1893,34.1983,34.1533,34.1623,14702.0
2021-12-06 13:35:00,37.97,37.97,37.89,37.91,26549.0,34.1713,34.1713,34.0993,34.1173,26549.0
2021-12-06 13:40:00,37.91,37.97,37.91,37.97,23224.0,34.1173,34.1713,34.1173,34.1713,23224.0
2021-12-06 13:45:00,37.98,37.99,37.9,37.96,22420.0,34.1803,34.1893,34.1083,34.1623,22420.0
2021-12-06 13:50:00,37.96,37.99,37.95,37.98,17726.0,34.1623,34.1893,34.1533,34.1803,17726.0
2021-12-06 13:55:00,37.97,38.01,37.93,37.95,29149.0,34.1713,34.2073,34.1353,34.1533,29149.0
2021-12-06 14:00:00,37.95,37.95,37.91,37.94,28122.0,34.1533,34.1533,34.1173,34.1443,28122.0
2021-12-06 14:05:00,37.93,37.93,37.85,37.85,12211.0,34.1353,34.1353,34.0633,34.0633,12211.0
2021-12-06 14:10:00,37.86,37.94,37.85,37.92,22436.0,34.0723,34.1443,34.0633,34.1263,22436.0
2021-12-06 14:15:00,37.92,37.94,37.87,37.89,12024.0,34.1263,34.1443,34.0813,34.0993,12024.0
2021-12-06 14:20:00,37.89,37.94,37.88,37.94,13777.0,34.0993,34.1443,34.0903,34.1443,13777.0
2021-12-06 14:25:00,37.93,37.95,37.88,37.9,28898.0,34.1353,34.1533,34.0903,34.1083,28898.0
2021-12-06 14:30:00,37.9,37.93,37.88,37.89,15003.0,34.1083,34.1353,34.0903,34.0993,15003.0
2021-12-06 14:35:00,37.89,37.89,37.85,37.86,13515.0,34.0993,34.0993,34.0633,34.0723,13515.0
2021-12-06 14:40:00,37.85,37.86,37.79,37.8,16780.0,34.0633,34.0723,34.0093,34.0183,16780.0
2021-12-06 14:45:00,37.79,37.81,37.75,37.77,18005.0,34.0093,34.0273,33.9733,33.9913,18005.0
2021-12-06 14:50:00,37.77,37.78,37.73,37.73,29982.0,33.9913,34.0003,33.9553,33.9553,29982.0
2021-12-06 14:55:00,37.73,37.74,37.67,37.71,69963.0,33.9553,33.9643,33.9013,33.9373,69963.0
2021-12-06 15:00:00,37.72,37.73,37.66,37.66,35575.0,33.9463,33.9553,33.8923,33.8923,35575.0
2021-12-06 15:05:00,37.67,37.72,37.65,37.69,19420.0,33.9013,33.9463,33.8833,33.9193,19420.0
2021-12-06 15:10:00,37.68,37.75,37.67,37.75,36127.0,33.9103,33.9733,33.9013,33.9733,36127.0
2021-12-06 15:15:00,37.75,37.76,37.71,37.73,18638.0,33.9733,33.9823,33.9373,33.9553,18638.0
2021-12-06 15:20:00,37.73,37.73,37.66,37.68,37147.0,33.9553,33.9553,33.8923,33.9103,37147.0
2021-12-06 15:25:00,37.68,37.71,37.63,37.71,36918.0,33.9103,33.9373,33.8653,33.9373,36918.0
2021-12-06 15:30:00,37.7,37.73,37.65,37.7,41021.0,33.9283,33.9553,33.8833,33.9283,41021.0
2021-12-06 15:35:00,37.7,37.76,37.66,37.75,35528.0,33.9283,33.9823,33.8923,33.9733,35528.0
2021-12-06 15:40:00,37.75,37.76,37.7,37.73,69070.0,33.9733,33.9823,33.9283,33.9553,69070.0
2021-12-06 15:45:00,37.74,37.75,37.66,37.72,67232.0,33.9643,33.9733,33.8923,33.9463,67232.0
2021-12-06 15:50:00,37.71,37.78,37.68,37.76,96512.0,33.9373,34.0003,33.9103,33.9823,96512.0
2021-12-06 15:55:00,37.76,37.76,37.65,37.67,224109.0,33.9823,33.9823,33.8833,33.9013,224109.0
2021-12-07 09:30:00,37.98,38.2,37.93,38.13,61632.0,34.1803,34.3783,34.1353,34.3153,61632.0
2021-12-07 09:35:00,38.13,38.29,38.12,38.28,17535.0,34.3153,34.4593,34.3063,34.4503,17535.0
2021-12-07 09:40:00,38.28,38.33,38.23,38.32,45306.0,34.4503,34.4953,34.4053,34.4863,45306.0
2021-12-07 09:45:00,38.32,38.39,38.29,38.37,52314.0,34.4863,34.5493,34.4593,34.5313,52314.0
2021-12-07 09:50:00,38.38,38.49,38.38,38.38,18165.0,34.5403,34.6393,34.5403,34.5403,18165.0
2021-12-07 09:55:00,38.4,38.42,38.29,38.35,25282.0,34.5583,34.5763,34.4593,34.5133,25282.0
2021-12-07 10:00:00,38.36,38.36,38.25,38.28,33886.0,34.5223,34.5223,34.4233,34.4503,33886.0
2021-12-07 10:05:00,38.3,38.3,38.23,38.28,15272.0,34.4683,34.4683,34.4053,34.4503,15272.0
2021-12-07 10:10:00,38.28,38.29,38.19,38.23,22303.0,34.4503,34.4593,34.3693,34.4053,22303.0
2021-12-07 10:15:00,38.23,38.3,38.2,38.24,47978.0,34.4053,34.4683,34.3783,34.4143,47978.0
2021-12-07 10:20:00,38.23,38.29,38.15,38.27,27699.0,34.4053,34.4593,34.3333,34.4413,27699.0
2021-12-07 10:25:00,38.27,38.27,38.18,38.18,45340.0,34.4413,34.4413,34.3603,34.3603,45340.0
2021-12-07 10:30:00,38.18,38.24,38.14,38.23,135277.0,34.3603,34.4143,34.3243,34.4053,135277.0
2021-12-07 10:35:00,38.22,38.32,38.21,38.25,39956.0,34.3963,34.4863,34.3873,34.4233,39956.0
2021-12-07 10:40:00,38.24,38.32,38.22,38.3,21556.0,34.4143,34.4863,34.3963,34.4683,21556.0
2021-12-07 10:45:00,38.3,38.38,38.3,38.34,15346.0,34.4683,34.5403,34.4683,34.5043,15346.0
2021-12-07 10:50:00,38.35,38.41,38.33,38.38,19264.0,34.5133,34.5673,34.4953,34.5403,19264.0
2021-12-07 10:55:00,38.38,38.51,38.37,38.5,38380.0,34.5403,34.6573,34.5313,34.6483,38380.0
2021-12-07 11:00:00,38.5,38.59,38.49,38.55,66290.0,34.6483,34.7293,34.6393,34.6933,66290.0
2021-12-07 11:05:00,38.55,38.59,38.52,38.57,18366.0,34.6933,34.7293,34.6663,34.7113,18366.0
2021-12-07 11:10:00,38.56,38.57,38.51,38.53,17273.0,34.7023,34.7113,34.6573,34.6753,17273.0
2021-12-07 11:15:00,38.53,38.54,38.49,38.52,13703.0,34.6753,34.6843,34.6393,34.6663,13703.0
2021-12-07 11:20:00,38.51,38.54,38.49,38.52,11015.0,34.6573,34.6843,34.6393,34.6663,11015.0
2021-12-07 11:25:00,38.51,38.57,38.51,38.55,13364.0,34.6573,34.7113,34.6573,34.6933,13364.0
2021-12-07 11:30:00,38.56,38.58,38.5,38.57,12743.0,34.7023,34.7203,34.6483,34.7113,12743.0
2021-12-07 11:35:00,38.57,38.58,38.5,38.51,23831.0,34.7113,34.7203,34.6483,34.6573,23831.0
2021-12-07 11:40:00,38.51,38.52,38.49,38.52,22225.0,34.6573,34.6663,34.6393,34.6663,22225.0
2021-12-07 11:45:00,38.51,38.51,38.44,38.44,30772.0,34.6573,34.6573,34.5943,34.5943,30772.0
2021-12-07 11:50:00,38.45,38.47,38.42,38.44,16011.0,34.6033,34.6213,34.5763,34.5943,16011.0
2021-12-07 11:55:00,38.45,38.5,38.44,38.49,16063.0,34.6033,34.6483,34.5943,34.6393,16063.0
2021-12-07 12:00:00,38.48,38.57,38.48,38.57,12880.0,34.6303,34.7113,34.6303,34.7113,12880.0
2021-12-07 12:05:00,38.57,38.6,38.52,38.55,19617.0,34.7113,34.7383,34.6663,34.6933,19617.0
2021-12-07 12:10:00,38.55,38.58,38.51,38.57,22206.0,34.6933,34.7203,34.6573,34.7113,22206.0
2021-12-07 12:15:00,38.57,38.58,38.52,38.53,21662.0,34.7113,34.7203,34.6663,34.6753,21662.0
2021-12-07 12:20:00,38.54,38.55,38.52,38.52,23050.0,34.6843,34.6933,34.6663,34.6663,23050.0
2021-12-07 12:25:00,38.52,38.52,38.47,38.47,16123.0,34.6663,34.6663,34.6213,34.6213,16123.0
2021-12-07 12:30:00,38.48,38.58,38.47,38.58,26389.0,34.6303,34.7203,34.6213,34.7203,26389.0
2021-12-07 12:35:00,38.59,38.64,38.53,38.53,26038.0,34.7293,34.7743,34.6753,34.6753,26038.0
2021-12-07 12:40:00,38.52,38.54,38.51,38.54,9372.0,34.6663,34.6843,34.6573,34.6843,9372.0
2021-12-07 12:45:00,38.54,38.54,38.5,38.51,21164.0,34.6843,34.6843,34.6483,34.6573,21164.0
2021-12-07 12:50:00,38.52,38.57,38.51,38.54,16996.0,34.6663,34.7113,34.6573,34.6843,16996.0
2021-12-07 12:55:00,38.54,38.54,38.53,38.53,6481.0,34.6843,34.6843,34.6753,34.6753,6481.0
2021-12-07 13:00:00,38.53,38.55,38.52,38.52,7015.0,34.6753,34.6933,34.6663,34.6663,7015.0
2021-12-07 13:05:00,38.52,38.54,38.51,38.54,10270.0,34.6663,34.6843,34.6573,34.6843,10270.0
2021-12-07 13:10:00,38.54,38.54,38.48,38.52,20775.0,34.6843,34.6843,34.6303,34.6663,20775.0
2021-12-07 13:15:00,38.52,38.53,38.48,38.52,8543.0,34.6663,34.6753,34.6303,34.6663,8543.0
2021-12-07 13:20:00,38.52,38.54,38.52,38.53,11039.0,34.6663,34.6843,34.6663,34.6753,11039.0
2021-12-07 13:25:00,38.52,38.53,38.5,38.52,10877.0,34.6663,34.6753,34.6483,34.6663,10877.0
2021-12-07 13:30:00,38.53,38.56,38.52,38.54,12740.0,34.6753,34.7023,34.6663,34.6843,12740.0
2021-12-07 13:35:00,38.54,38.55,38.49,38.52,12287.0,34.6843,34.6933,34.6393,34.6663,12287.0
2021-12-07 13:40:00,38.52,38.55,38.5,38.54,16857.0,34.6663,34.6933,34.6483,34.6843,16857.0
2021-12-07 13:45:00,38.54,38.54,38.51,38.52,9740.0,34.6843,34.6843,34.6573,34.6663,9740.0
2021-12-07 13:50:00,38.53,38.58,38.51,38.54,18499.0,34.6753,34.7203,34.6573,34.6843,18499.0
2021-12-07 13:55:00,38.53,38.55,38.48,38.51,20241.0,34.6753,34.6933,34.6303,34.6573,20241.0
2021-12-07 14:00:00,38.51,38.51,38.42,38.47,15054.0,34.6573,34.6573,34.5763,34.6213,15054.0
2021-12-07 14:05:00,38.47,38.49,38.46,38.48,14019.0,34.6213,34.6393,34.6123,34.6303,14019.0
2021-12-07 14:10:00,38.49,38.5,38.44,38.46,17018.0,34.6393,34.6483,34.5943,34.6123,17018.0
2021-12-07 14:15:00,38.45,38.46,38.4,38.45,18205.0,34.6033,34.6123,34.5583,34.6033,18205.0
2021-12-07 14:20:00,38.45,38.48,38.43,38.46,15941.0,34.6033,34.6303,34.5853,34.6123,15941.0
2021-12-07 14:25:00,38.45,38.47,38.43,38.44,15523.0,34.6033,34.6213,34.5853,34.5943,15523.0
2021-12-07 14:30:00,38.44,38.45,38.41,38.43,19734.0,34.5943,34.6033,34.5673,34.5853,19734.0
2021-12-07 14:35:00,38.43,38.44,38.39,38.4,18672.0,34.5853,34.5943,34.5493,34.5583,18672.0
2021-12-07 14:40:00,38.41,38.42,38.39,38.41,16787.0,34.5673,34.5763,34.5493,34.5673,16787.0
2021-12-07 14:45:00,38.41,38.47,38.41,38.45,29838.0,34.5673,34.6213,34.5673,34.6033,29838.0
2021-12-07 14:50:00,38.45,38.46,38.43,38.45,19754.0,34.6033,34.6123,34.5853,34.6033,19754.0
2021-12-07 14:55:00,38.45,38.48,38.41,38.46,35318.0,34.6033,34.6303,34.5673,34.6123,35318.0
2021-12-07 15:00:00,38.46,38.47,38.41,38.46,21505.0,34.6123,34.6213,34.5673,34.6123,21505.0
2021-12-07 15:05:00,38.45,38.49,38.42,38.43,18680.0,34.6033,34.6393,34.5763,34.5853,18680.0
2021-12-07 15:10:00,38.43,38.43,38.36,38.39,21566.0,34.5853,34.5853,34.5223,34.5493,21566.0
2021-12-07 15:15:00,38.39,38.41,38.38,38.4,16976.0,34.5493,34.5673,34.5403,34.5583,16976.0
2021-12-07 15:20:00,38.4,38.41,38.35,38.35,18577.0,34.5583,34.5673,34.5133,34.5133,18577.0
2021-12-07 15:25:00,38.34,38.35,38.3,38.31,33164.0,34.5043,34.5133,34.4683,34.4773,33164.0
2021-12-07 15:30:00,38.31,38.33,38.24,38.25,25915.0,34.4773,34.4953,34.4143,34.4233,25915.0
2021-12-07 15:35:00,38.25,38.25,38.19,38.22,30063.0,34.4233,34.4233,34.3693,34.3963,30063.0
2021-12-07 15:40:00,38.23,38.29,38.22,38.25,43553.0,34.4053,34.4593,34.3963,34.4233,43553.0
2021-12-07 15:45:00,38.25,38.27,38.17,38.21,67400.0,34.4233,34.4413,34.3513,34.3873,67400.0
2021-12-07 15:50:00,38.2,38.24,38.11,38.22,85175.0,34.3783,34.4143,34.2973,34.3963,85175.0
2021-12-07 15:55:00,38.22,38.29,38.19,38.22,402005.0,34.3963,34.4593,34.3693,34.3963,402005.0
2021-12-08 09:30:00,38.23,38.31,38.11,38.19,52164.0,34.4053,34.4773,34.2973,34.3693,52164.0
2021-12-08 09:35:00,38.19,38.19,38.08,38.09,21988.0,34.3693,34.3693,34.2703,34.2793,21988.0
2021-12-08 09:40:00,38.12,38.29,38.11,38.23,32987.0,34.3063,34.4593,34.2973,34.4053,32987.0
2021-12-08 09:45:00,38.22,38.28,38.13,38.24,19193.0,34.3963,34.4503,34.3153,34.4143,19193.0
2021-12-08 09:50:00,38.24,38.31,38.23,38.3,12720.0,34.4143,34.4773,34.4053,34.4683,12720.0
2021-12-08 09:55:00,38.31,38.31,38.2,38.23,16903.0,34.4773,34.4773,34.3783,34.4053,16903.0
2021-12-08 10:00:00,38.22,38.28,38.17,38.2,25056.0,34.3963,34.4503,34.3513,34.3783,25056.0
2021-12-08 10:05:00,38.19,38.22,38.13,38.14,23568.0,34.3693,34.3963,34.3153,34.3243,23568.0
2021-12-08 10:10:00,38.14,38.25,38.14,38.16,30744.0,34.3243,34.4233,34.3243,34.3423,30744.0
2021-12-08 10:15:00,38.16,38.21,38.16,38.16,21250.0,34.3423,34.3873,34.3423,34.3423,21250.0
2021-12-08 10:20:00,38.16,38.22,38.15,38.2,16669.0,34.3423,34.3963,34.3333,34.3783,16669.0
2021-12-08 10:25:00,38.18,38.19,38.06,38.06,22404.0,34.3603,34.3693,34.2523,34.2523,22404.0
2021-12-08 10:30:00,38.07,38.18,38.07,38.14,18895.0,34.2613,34.3603,34.2613,34.3243,18895.0
2021-12-08 10:35:00,38.13,38.14,38.08,38.12,17679.0,34.3153,34.3243,34.2703,34.3063,17679.0
2021-12-08 10:40:00,38.12,38.19,38.11,38.19,25969.0,34.3063,34.3693,34.2973,34.3693,25969.0
2021-12-08 10:45:00,38.19,38.21,38.12,38.17,29444.0,34.3693,34.3873,34.3063,34.3513,29444.0
2021-12-08 10:50:00,38.17,38.17,38.09,38.12,25159.0,34.3513,34.3513,34.2793,34.3063,25159.0
2021-12-08 10:55:00,38.13,38.17,38.09,38.15,29587.0,34.3153,34.3513,34.2793,34.3333,29587.0
2021-12-08 11:00:00,38.16,38.18,38.11,38.16,13658.0,34.3423,34.3603,34.2973,34.3423,13658.0
2021-12-08 11:05:00,38.17,38.21,38.14,38.19,16615.0,34.3513,34.3873,34.3243,34.3693,16615.0
2021-12-08 11:10:00,38.2,38.22,38.19,38.22,15223.0,34.3783,34.3963,34.3693,34.3963,15223.0
2021-12-08 11:15:00,38.2,38.2,38.12,38.15,17861.0,34.3783,34.3783,34.3063,34.3333,17861.0
2021-12-08 11:20:00,38.13,38.2,38.12,38.2,49159.0,34.3153,34.3783,34.3063,34.3783,49159.0
2021-12-08 11:25:00,38.2,38.22,38.16,38.21,18863.0,34.3783,34.3963,34.3423,34.3873,18863.0
2021-12-08 11:30:00,38.21,38.24,38.17,38.2,22081.0,34.3873,34.4143,34.3513,34.3783,22081.0
2021-12-08 11:35:00,38.2,38.3,38.2,38.3,21967.0,34.3783,34.4683,34.3783,34.4683,21967.0
2021-12-08 11:40:00,38.29,38.33,38.29,38.31,12390.0,34.4593,34.4953,34.4593,34.4773,12390.0
2021-12-08 11:45:00,38.32,38.41,38.3,38.39,11932.0,34.4863,34.5673,34.4683,34.5493,11932.0
2021-12-08 11:50:00,38.4,38.43,38.36,38.43,15300.0,34.5583,34.5853,34.5223,34.5853,15300.0
2021-12-08 11:55:00,38.43,38.44,38.38,38.44,34402.0,34.5853,34.5943,34.5403,34.5943,34402.0
2021-12-08 12:00:00,38.43,38.45,38.41,38.45,12071.0,34.5853,34.6033,34.5673,34.6033,12071.0
2021-12-08 12:05:00,38.44,38.45,38.39,38.43,42374.0,34.5943,34.6033,34.5493,34.5853,42374.0
2021-12-08 12:10:00,38.42,38.43,38.4,38.41,15814.0,34.5763,34.5853,34.5583,34.5673,15814.0
2021-12-08 12:15:00,38.4,38.4,38.37,38.4,11261.0,34.5583,34.5583,34.5313,34.5583,11261.0
2021-12-08 12:20:00,38.41,38.42,38.37,38.42,9558.0,34.5673,34.5763,34.5313,34.5763,9558.0
2021-12-08 12:25:00,38.41,38.42,38.37,38.37,12234.0,34.5673,34.5763,34.5313,34.5313,12234.0
2021-12-08 12:30:00,38.38,38.41,38.36,38.4,10018.0,34.5403,34.5673,34.5223,34.5583,10018.0
2021-12-08 12:35:00,38.39,38.45,38.39,38.45,39282.0,34.5493,34.6033,34.5493,34.6033,39282.0
2021-12-08 12:40:00,38.45,38.45,38.4,38.41,13459.0,34.6033,34.6033,34.5583,34.5673,13459.0
2021-12-08 12:45:00,38.41,38.44,38.4,38.43,10625.0,34.5673,34.5943,34.5583,34.5853,10625.0
2021-12-08 12:50:00,38.43,38.43,38.37,38.4,12192.0,34.5853,34.5853,34.5313,34.5583,12192.0
2021-12-08 12:55:00,38.4,38.43,38.38,38.4,92101.0,34.5583,34.5853,34.5403,34.5583,92101.0
2021-12-08 13:00:00,38.41,38.45,38.4,38.45,8603.0,34.5673,34.6033,34.5583,34.6033,8603.0
2021-12-08 13:05:00,38.44,38.51,38.42,38.5,82044.0,34.5943,34.6573,34.5763,34.6483,82044.0
2021-12-08 13:10:00,38.51,38.51,38.45,38.49,25528.0,34.6573,34.6573,34.6033,34.6393,25528.0
2021-12-08 13:15:00,38.5,38.52,38.47,38.48,17562.0,34.6483,34.6663,34.6213,34.6303,17562.0
2021-12-08 13:20:00,38.47,38.48,38.45,38.47,11782.0,34.6213,34.6303,34.6033,34.6213,11782.0
2021-12-08 13:25:00,38.46,38.5,38.46,38.49,22830.0,34.6123,34.6483,34.6123,34.6393,22830.0
2021-12-08 13:30:00,38.5,38.5,38.42,38.45,12684.0,34.6483,34.6483,34.5763,34.6033,12684.0
2021-12-08 13:35:00,38.44,38.49,38.44,38.47,19494.0,34.5943,34.6393,34.5943,34.6213,19494.0
2021-12-08 13:40:00,38.47,38.47,38.45,38.45,12835.0,34.6213,34.6213,34.6033,34.6033,12835.0
2021-12-08 13:45:00,38.45,38.45,38.41,38.43,12123.0,34.6033,34.6033,34.5673,34.5853,12123.0
2021-12-08 13:50:00,38.42,38.43,38.4,38.42,17239.0,34.5763,34.5853,34.5583,34.5763,17239.0
2021-12-08 13:55:00,38.43,38.48,38.42,38.43,19360.0,34.5853,34.6303,34.5763,34.5853,19360.0
2021-12-08 14:00:00,38.43,38.48,38.43,38.46,34370.0,34.5853,34.6303,34.5853,34.6123,34370.0
2021-12-08 14:05:00,38.45,38.45,38.39,38.4,62666.0,34.6033,34.6033,34.5493,34.5583,62666.0
2021-12-08 14:10:00,38.41,38.42,38.38,38.42,20036.0,34.5673,34.5763,34.5403,34.5763,20036.0
2021-12-08 14:15:00,38.42,38.44,38.4,38.43,12250.0,34.5763,34.5943,34.5583,34.5853,12250.0
2021-12-08 14:20:00,38.44,38.47,38.43,38.44,9202.0,34.5943,34.6213,34.5853,34.5943,9202.0
2021-12-08 14:25:00,38.45,38.46,38.42,38.45,22794.0,34.6033,34.6123,34.5763,34.6033,22794.0
2021-12-08 14:30:00,38.45,38.46,38.44,38.45,8567.0,34.6033,34.6123,34.5943,34.6033,8567.0
2021-12-08 14:35:00,38.46,38.46,38.41,38.41,13234.0,34.6123,34.6123,34.5673,34.5673,13234.0
2021-12-08 14:40:00,38.4,38.41,38.36,38.37,13829.0,34.5583,34.5673,34.5223,34.5313,13829.0
2021-12-08 14:45:00,38.37,38.39,38.35,38.36,17235.0,34.5313,34.5493,34.5133,34.5223,17235.0
2021-12-08 14:50:00,38.36,38.42,38.35,38.41,18062.0,34.5223,34.5763,34.5133,34.5673,18062.0
2021-12-08 14:55:00,38.41,38.44,38.41,38.43,10288.0,34.5673,34.5943,34.5673,34.5853,10288.0
2021-12-08 15:00:00,38.43,38.44,38.39,38.42,31075.0,34.5853,34.5943,34.5493,34.5763,31075.0
2021-12-08 15:05:00,38.41,38.43,38.35,38.36,23265.0,34.5673,34.5853,34.5133,34.5223,23265.0
2021-12-08 15:10:00,38.36,38.38,38.34,38.34,17874.0,34.5223,34.5403,34.5043,34.5043,17874.0
2021-12-08 15:15:00,38.34,38.38,38.31,38.32,28054.0,34.5043,34.5403,34.4773,34.4863,28054.0
2021-12-08 15:20:00,38.32,38.36,38.3,38.34,27208.0,34.4863,34.5223,34.4683,34.5043,27208.0
2021-12-08 15:25:00,38.34,38.41,38.33,38.4,35934.0,34.5043,34.5673,34.4953,34.5583,35934.0
2021-12-08 15:30:00,38.4,38.42,38.36,38.41,33015.0,34.5583,34.5763,34.5223,34.5673,33015.0
2021-12-08 15:35:00,38.4,38.4,38.32,38.33,42122.0,34.5583,34.5583,34.4863,34.4953,42122.0
2021-12-08 15:40:00,38.33,38.38,38.32,38.33,50433.0,34.4953,34.5403,34.4863,34.4953,50433.0
2021-12-08 15:45:00,38.33,38.4,38.31,38.39,44623.0,34.4953,34.5583,34.4773,34.5493,44623.0
2021-12-08 15:50:00,38.38,38.43,38.37,38.4,99745.0,34.5403,34.5853,34.5313,34.5583,99745.0
2021-12-08 15:55:00,38.4,38.4,38.3,38.33,201867.0,34.5583,34.5583,34.4683,34.4953,201867.0
2021-12-09 09:30:00,38.21,38.47,38.13,38.47,143531.0,34.3873,34.6213,34.3153,34.6213,143531.0
2021-12-09 09:35:00,38.46,38.47,38.29,38.32,68766.0,34.6123,34.6213,34.4593,34.4863,68766.0
2021-12-09 09:40:00,38.3,38.33,38.16,38.17,43294.0,34.4683,34.4953,34.3423,34.3513,43294.0
2021-12-09 09:45:00,38.17,38.18,38.08,38.08,27930.0,34.3513,34.3603,34.2703,34.2703,27930.0
2021-12-09 09:50:00,38.08,38.08,37.99,38.04,14711.0,34.2703,34.2703,34.1893,34.2343,14711.0
2021-12-09 09:55:00,38.03,38.13,38.02,38.13,40952.0,34.2253,34.3153,34.2163,34.3153,40952.0
2021-12-09 10:00:00,38.12,38.15,38.08,38.09,14684.0,34.3063,34.3333,34.2703,34.2793,14684.0
2021-12-09 10:05:00,38.08,38.11,38.03,38.05,34220.0,34.2703,34.2973,34.2253,34.2433,34220.0
2021-12-09 10:10:00,38.06,38.09,37.98,37.98,19886.0,34.2523,34.2793,34.1803,34.1803,19886.0
2021-12-09 10:15:00,37.99,38.03,37.96,37.98,19238.0,34.1893,34.2253,34.1623,34.1803,19238.0
2021-12-09 10:20:00,37.97,38.01,37.95,37.97,28285.0,34.1713,34.2073,34.1533,34.1713,28285.0
2021-12-09 10:25:00,37.97,37.97,37.87,37.87,53983.0,34.1713,34.1713,34.0813,34.0813,53983.0
2021-12-09 10:30:00,37.87,37.88,37.76,37.76,64819.0,34.0813,34.0903,33.9823,33.9823,64819.0
2021-12-09 10:35:00,37.76,37.83,37.75,37.8,49733.0,33.9823,34.0453,33.9733,34.0183,49733.0
2021-12-09 10:40:00,37.79,37.82,37.72,37.74,39081.0,34.0093,34.0363,33.9463,33.9643,39081.0
2021-12-09 10:45:00,37.74,37.87,37.74,37.86,24619.0,33.9643,34.0813,33.9643,34.0723,24619.0
2021-12-09 10:50:00,37.87,37.87,37.77,37.81,21484.0,34.0813,34.0813,33.9913,34.0273,21484.0
2021-12-09 10:55:00,37.81,37.86,37.81,37.83,41907.0,34.0273,34.0723,34.0273,34.0453,41907.0
2021-12-09 11:00:00,37.83,37.83,37.75,37.76,32145.0,34.0453,34.0453,33.9733,33.9823,32145.0
2021-12-09 11:05:00,37.76,37.8,37.76,37.77,25570.0,33.9823,34.0183,33.9823,33.9913,25570.0
2021-12-09 11:10:00,37.77,37.79,37.73,37.78,56438.0,33.9913,34.0093,33.9553,34.0003,56438.0
2021-12-09 11:15:00,37.77,37.85,37.76,37.84,41564.0,33.9913,34.0633,33.9823,34.0543,41564.0
2021-12-09 11:20:00,37.84,37.88,37.82,37.87,18705.0,34.0543,34.0903,34.0363,34.0813,18705.0
2021-12-09 11:25:00,37.87,37.88,37.83,37.87,23896.0,34.0813,34.0903,34.0453,34.0813,23896.0
2021-12-09 11:30:00,37.88,37.92,37.86,37.88,13268.0,34.0903,34.1263,34.0723,34.0903,13268.0
2021-12-09 11:35:00,37.88,37.91,37.86,37.87,23597.0,34.0903,34.1173,34.0723,34.0813,23597.0
2021-12-09 11:40:00,37.87,37.9,37.86,37.87,15344.0,34.0813,34.1083,34.0723,34.0813,15344.0
2021-12-09 11:45:00,37.87,37.87,37.82,37.82,15189.0,34.0813,34.0813,34.0363,34.0363,15189.0
2021-12-09 11:50:00,37.82,37.82,37.77,37.81,24062.0,34.0363,34.0363,33.9913,34.0273,24062.0
2021-12-09 11:55:00,37.81,37.82,37.78,37.79,33144.0,34.0273,34.0363,34.0003,34.0093,33144.0
2021-12-09 12:00:00,37.79,37.82,37.75,37.76,15693.0,34.0093,34.0363,33.9733,33.9823,15693.0
2021-12-09 12:05:00,37.77,37.8,37.76,37.8,17704.0,33.9913,34.0183,33.9823,34.0183,17704.0
2021-12-09 12:10:00,37.8,37.88,37.79,37.87,10975.0,34.0183,34.0903,34.0093,34.0813,10975.0
2021-12-09 12:15:00,37.88,37.96,37.87,37.91,40338.0,34.0903,34.1623,34.0813,34.1173,40338.0
2021-12-09 12:20:00,37.91,37.92,37.88,37.92,18473.0,34.1173,34.1263,34.0903,34.1263,18473.0
2021-12-09 12:25:00,37.92,37.92,37.89,37.89,10897.0,34.1263,34.1263,34.0993,34.0993,10897.0
2021-12-09 12:30:00,37.89,37.92,37.87,37.91,15326.0,34.0993,34.1263,34.0813,34.1173,15326.0
2021-12-09 12:35:00,37.91,37.95,37.91,37.95,10396.0,34.1173,34.1533,34.1173,34.1533,10396.0
2021-12-09 12:40:00,37.95,37.95,37.91,37.91,16718.0,34.1533,34.1533,34.1173,34.1173,16718.0
2021-12-09 12:45:00,37.91,37.98,37.9,37.98,27129.0,34.1173,34.1803,34.1083,34.1803,27129.0
2021-12-09 12:50:00,37.97,38.01,37.95,37.98,32897.0,34.1713,34.2073,34.1533,34.1803,32897.0
2021-12-09 12:55:00,37.98,38.0,37.96,38.0,13454.0,34.1803,34.1983,34.1623,34.1983,13454.0
2021-12-09 13:00:00,37.99,38.01,37.96,38.0,32564.0,34.1893,34.2073,34.1623,34.1983,32564.0
2021-12-09 13:05:00,37.99,38.02,37.98,37.99,26680.0,34.1893,34.2163,34.1803,34.1893,26680.0
2021-12-09 13:10:00,37.98,38.01,37.95,37.95,11970.0,34.1803,34.2073,34.1533,34.1533,11970.0
2021-12-09 13:15:00,37.95,38.0,37.95,37.98,10442.0,34.1533,34.1983,34.1533,34.1803,10442.0
2021-12-09 13:20:00,37.98,37.98,37.94,37.95,20694.0,34.1803,34.1803,34.1443,34.1533,20694.0
2021-12-09 13:25:00,37.95,37.95,37.91,37.91,20890.0,34.1533,34.1533,34.1173,34.1173,20890.0
2021-12-09 13:30:00,37.91,37.98,37.91,37.96,15802.0,34.1173,34.1803,34.1173,34.1623,15802.0
2021-12-09 13:35:00,37.96,37.99,37.94,37.97,8617.0,34.1623,34.1893,34.1443,34.1713,8617.0
2021-12-09 13:40:00,37.97,37.97,37.93,37.95,17426.0,34.1713,34.1713,34.1353,34.1533,17426.0
2021-12-09 13:45:00,37.94,38.02,37.94,37.99,20614.0,34.1443,34.2163,34.1443,34.1893,20614.0
2021-12-09 13:50:00,37.98,38.0,37.94,37.97,15638.0,34.1803,34.1983,34.1443,34.1713,15638.0
2021-12-09 13:55:00,37.97,38.01,37.96,37.97,22034.0,34.1713,34.2073,34.1623,34.1713,22034.0
2021-12-09 14:00:00,37.98,37.99,37.96,37.96,11640.0,34.1803,34.1893,34.1623,34.1623,11640.0
2021-12-09 14:05:00,37.97,38.0,37.96,37.98,11172.0,34.1713,34.1983,34.1623,34.1803,11172.0
2021-12-09 14:10:00,37.98,37.99,37.94,37.95,12571.0,34.1803,34.1893,34.1443,34.1533,12571.0
2021-12-09 14:15:00,37.95,37.97,37.93,37.97,9471.0,34.1533,34.1713,34.1353,34.1713,9471.0
2021-12-09 14:20:00,37.96,37.97,37.93,37.97,22543.0,34.1623,34.1713,34.1353,34.1713,22543.0
2021-12-09 14:25:00,37.96,37.97,37.9,37.91,21878.0,34.1623,34.1713,34.1083,34.1173,21878.0
2021-12-09 14:30:00,37.91,37.92,37.89,37.91,8119.0,34.1173,34.1263,34.0993,34.1173,8119.0
2021-12-09 14:35:00,37.91,37.91,37.79,37.8,95856.0,34.1173,34.1173,34.0093,34.0183,95856.0
2021-12-09 14:40:00,37.8,37.81,37.77,37.8,15055.0,34.0183,34.0273,33.9913,34.0183,15055.0
2021-12-09 14:45:00,37.8,37.81,37.78,37.79,11868.0,34.0183,34.0273,34.0003,34.0093,11868.0
2021-12-09 14:50:00,37.8,37.8,37.76,37.77,18001.0,34.0183,34.0183,33.9823,33.9913,18001.0
2021-12-09 14:55:00,37.77,37.78,37.74,37.77,62506.0,33.9913,34.0003,33.9643,33.9913,62506.0
2021-12-09 15:00:00,37.76,37.8,37.74,37.75,27828.0,33.9823,34.0183,33.9643,33.9733,27828.0
2021-12-09 15:05:00,37.75,37.8,37.74,37.79,20810.0,33.9733,34.0183,33.9643,34.0093,20810.0
2021-12-09 15:10:00,37.78,37.8,37.73,37.76,22971.0,34.0003,34.0183,33.9553,33.9823,22971.0
2021-12-09 15:15:00,37.75,37.76,37.71,37.73,16590.0,33.9733,33.9823,33.9373,33.9553,16590.0
2021-12-09 15:20:00,37.73,37.74,37.69,37.69,21221.0,33.9553,33.9643,33.9193,33.9193,21221.0
2021-12-09 15:25:00,37.69,37.72,37.67,37.7,32250.0,33.9193,33.9463,33.9013,33.9283,32250.0
2021-12-09 15:30:00,37.7,37.77,37.66,37.7,39938.0,33.9283,33.9913,33.8923,33.9283,39938.0
2021-12-09 15:35:00,37.7,37.74,37.66,37.73,35484.0,33.9283,33.9643,33.8923,33.9553,35484.0
2021-12-09 15:40:00,37.73,37.78,37.73,37.76,56445.0,33.9553,34.0003,33.9553,33.9823,56445.0
2021-12-09 15:45:00,37.76,37.76,37.71,37.74,45877.0,33.9823,33.9823,33.9373,33.9643,45877.0
2021-12-09 15:50:00,37.74,37.76,37.7,37.7,93163.0,33.9643,33.9823,33.9283,33.9283,93163.0
2021-12-09 15:55:00,37.7,37.73,37.53,37.56,402392.0,33.9283,33.9553,33.7754,33.8024,402392.0
2021-12-10 09:30:00,37.84,38.05,37.8,38.02,99033.0,34.0543,34.2433,34.0183,34.2163,99033.0
2021-12-10 09:35:00,38.02,38.04,37.87,38.04,23675.0,34.2163,34.2343,34.0813,34.2343,23675.0
2021-12-10 09:40:00,38.05,38.14,38.03,38.11,86431.0,34.2433,34.3243,34.2253,34.2973,86431.0
2021-12-10 09:45:00,38.12,38.17,38.0,38.07,53224.0,34.3063,34.3513,34.1983,34.2613,53224.0
2021-12-10 09:50:00,38.09,38.09,37.95,37.95,40974.0,34.2793,34.2793,34.1533,34.1533,40974.0
2021-12-10 09:55:00,37.94,37.94,37.79,37.79,23625.0,34.1443,34.1443,34.0093,34.0093,23625.0
2021-12-10 10:00:00,37.8,37.87,37.74,37.78,18076.0,34.0183,34.0813,33.9643,34.0003,18076.0
2021-12-10 10:05:00,37.78,37.85,37.75,37.8,16475.0,34.0003,34.0633,33.9733,34.0183,16475.0
2021-12-10 10:10:00,37.8,37.83,37.73,37.8,17504.0,34.0183,34.0453,33.9553,34.0183,17504.0
2021-12-10 10:15:00,37.79,37.85,37.78,37.83,11757.0,34.0093,34.0633,34.0003,34.0453,11757.0
2021-12-10 10:20:00,37.82,37.84,37.78,37.8,46438.0,34.0363,34.0543,34.0003,34.0183,46438.0
2021-12-10 10:25:00,37.79,37.87,37.75,37.84,52014.0,34.0093,34.0813,33.9733,34.0543,52014.0
2021-12-10 10:30:00,37.84,37.85,37.69,37.71,13238.0,34.0543,34.0633,33.9193,33.9373,13238.0
2021-12-10 10:35:00,37.71,37.75,37.68,37.72,13814.0,33.9373,33.9733,33.9103,33.9463,13814.0
2021-12-10 10:40:00,37.71,37.73,37.68,37.68,11105.0,33.9373,33.9553,33.9103,33.9103,11105.0
2021-12-10 10:45:00,37.68,37.76,37.67,37.72,19144.0,33.9103,33.9823,33.9013,33.9463,19144.0
2021-12-10 10:50:00,37.72,37.73,37.67,37.67,18747.0,33.9463,33.9553,33.9013,33.9013,18747.0
2021-12-10 10:55:00,37.66,37.7,37.62,37.66,22141.0,33.8923,33.9283,33.8563,33.8923,22141.0
2021-12-10 11:00:00,37.65,37.69,37.57,37.62,26306.0,33.8833,33.9193,33.8114,33.8563,26306.0
2021-12-10 11:05:00,37.61,37.63,37.55,37.58,27087.0,33.8473,33.8653,33.7934,33.8204,27087.0
2021-12-10 11:10:00,37.58,37.59,37.48,37.48,38163.0,33.8204,33.8293,33.7304,33.7304,38163.0
2021-12-10 11:15:00,37.47,37.55,37.44,37.54,27467.0,33.7214,33.7934,33.6944,33.7844,27467.0
2021-12-10 11:20:00,37.54,37.57,37.51,37.52,38090.0,33.7844,33.8114,33.7574,33.7664,38090.0
2021-12-10 11:25:00,37.51,37.57,37.5,37.55,14809.0,33.7574,33.8114,33.7484,33.7934,14809.0
2021-12-10 11:30:00,37.55,37.57,37.47,37.5,43401.0,33.7934,33.8114,33.7214,33.7484,43401.0
2021-12-10 11:35:00,37.5,37.55,37.47,37.52,15327.0,33.7484,33.7934,33.7214,33.7664,15327.0
2021-12-10 11:40:00,37.53,37.55,37.49,37.55,24397.0,33.7754,33.7934,33.7394,33.7934,24397.0
2021-12-10 11:45:00,37.55,37.62,37.55,37.61,24237.0,33.7934,33.8563,33.7934,33.8473,24237.0
2021-12-10 11:50:00,37.61,37.62,37.57,37.61,20017.0,33.8473,33.8563,33.8114,33.8473,20017.0
2021-12-10 11:55:00,37.61,37.62,37.56,37.58,21950.0,33.8473,33.8563,33.8024,33.8204,21950.0
2021-12-10 12:00:00,37.58,37.62,37.58,37.59,21882.0,33.8204,33.8563,33.8204,33.8293,21882.0
2021-12-10 12:05:00,37.6,37.67,37.59,37.6,31359.0,33.8383,33.9013,33.8293,33.8383,31359.0
2021-12-10 12:10:00,37.59,37.61,37.54,37.55,19404.0,33.8293,33.8473,33.7844,33.7934,19404.0
2021-12-10 12:15:00,37.55,37.56,37.49,37.52,38112.0,33.7934,33.8024,33.7394,33.7664,38112.0
2021-12-10 12:20:00,37.53,37.57,37.51,37.57,19938.0,33.7754,33.8114,33.7574,33.8114,19938.0
2021-12-10 12:25:00,37.56,37.58,37.54,37.55,18068.0,33.8024,33.8204,33.7844,33.7934,18068.0
2021-12-10 12:30:00,37.54,37.55,37.5,37.52,24355.0,33.7844,33.7934,33.7484,33.7664,24355.0
2021-12-10 12:35:00,37.53,37.54,37.48,37.49,26984.0,33.7754,33.7844,33.7304,33.7394,26984.0
2021-12-10 12:40:00,37.5,37.52,37.48,37.52,15750.0,33.7484,33.7664,33.7304,33.7664,15750.0
2021-12-10 12:45:00,37.52,37.57,37.52,37.57,10741.0,33.7664,33.8114,33.7664,33.8114,10741.0
2021-12-10 12:50:00,37.56,37.57,37.53,37.55,17220.0,33.8024,33.8114,33.7754,33.7934,17220.0
2021-12-10 12:55:00,37.55,37.55,37.51,37.52,14301.0,33.7934,33.7934,33.7574,33.7664,14301.0
2021-12-10 13:00:00,37.53,37.57,37.52,37.55,18875.0,33.7754,33.8114,33.7664,33.7934,18875.0
2021-12-10 13:05:00,37.55,37.58,37.54,37.56,9605.0,33.7934,33.8204,33.7844,33.8024,9605.0
2021-12-10 13:10:00,37.55,37.56,37.52,37.55,18005.0,33.7934,33.8024,33.7664,33.7934,18005.0
2021-12-10 13:15:00,37.55,37.56,37.51,37.55,22126.0,33.7934,33.8024,33.7574,33.7934,22126.0
2021-12-10 13:20:00,37.55,37.56,37.51,37.52,9379.0,33.7934,33.8024,33.7574,33.7664,9379.0
2021-12-10 13:25:00,37.52,37.52,37.49,37.5,42687.0,33.7664,33.7664,33.7394,33.7484,42687.0
2021-12-10 13:30:00,37.49,37.53,37.48,37.52,38447.0,33.7394,33.7754,33.7304,33.7664,38447.0
2021-12-10 13:35:00,37.52,37.56,37.51,37.55,11524.0,33.7664,33.8024,33.7574,33.7934,11524.0
2021-12-10 13:40:00,37.55,37.56,37.5,37.51,19784.0,33.7934,33.8024,33.7484,33.7574,19784.0
2021-12-10 13:45:00,37.52,37.62,37.51,37.62,30005.0,33.7664,33.8563,33.7574,33.8563,30005.0
2021-12-10 13:50:00,37.62,37.68,37.61,37.66,44967.0,33.8563,33.9103,33.8473,33.8923,44967.0
2021-12-10 13:55:00,37.66,37.68,37.63,37.67,20333.0,33.8923,33.9103,33.8653,33.9013,20333.0
2021-12-10 14:00:00,37.68,37.68,37.63,37.66,24817.0,33.9103,33.9103,33.8653,33.8923,24817.0
2021-12-10 14:05:00,37.66,37.67,37.6,37.62,9080.0,33.8923,33.9013,33.8383,33.8563,9080.0
2021-12-10 14:10:00,37.62,37.64,37.6,37.61,16003.0,33.8563,33.8743,33.8383,33.8473,16003.0
2021-12-10 14:15:00,37.61,37.67,37.61,37.66,28360.0,33.8473,33.9013,33.8473,33.8923,28360.0
2021-12-10 14:20:00,37.66,37.68,37.64,37.68,16586.0,33.8923,33.9103,33.8743,33.9103,16586.0
2021-12-10 14:25:00,37.68,37.7,37.63,37.67,19585.0,33.9103,33.9283,33.8653,33.9013,19585.0
2021-12-10 14:30:00,37.68,37.69,37.63,37.65,20426.0,33.9103,33.9193,33.8653,33.8833,20426.0
2021-12-10 14:35:00,37.65,37.67,37.62,37.65,22714.0,33.8833,33.9013,33.8563,33.8833,22714.0
2021-12-10 14:40:00,37.65,37.68,37.62,37.68,26443.0,33.8833,33.9103,33.8563,33.9103,26443.0
2021-12-10 14:45:00,37.68,37.7,37.66,37.7,15043.0,33.9103,33.9283,33.8923,33.9283,15043.0
2021-12-10 14:50:00,37.69,37.7,37.63,37.63,20133.0,33.9193,33.9283,33.8653,33.8653,20133.0
2021-12-10 14:55:00,37.63,37.64,37.55,37.55,40191.0,33.8653,33.8743,33.7934,33.7934,40191.0
2021-12-10 15:00:00,37.55,37.56,37.51,37.51,20143.0,33.7934,33.8024,33.7574,33.7574,20143.0
2021-12-10 15:05:00,37.52,37.57,37.5,37.57,28710.0,33.7664,33.8114,33.7484,33.8114,28710.0
2021-12-10 15:10:00,37.57,37.58,37.55,37.55,13596.0,33.8114,33.8204,33.7934,33.7934,13596.0
2021-12-10 15:15:00,37.55,37.6,37.53,37.59,26372.0,33.7934,33.8383,33.7754,33.8293,26372.0
2021-12-10 15:20:00,37.6,37.61,37.58,37.6,16138.0,33.8383,33.8473,33.8204,33.8383,16138.0
2021-12-10 15:25:00,37.6,37.6,37.56,37.58,19772.0,33.8383,33.8383,33.8024,33.8204,19772.0
2021-12-10 15:30:00,37.58,37.66,37.56,37.66,30386.0,33.8204,33.8923,33.8024,33.8923,30386.0
2021-12-10 15:35:00,37.66,37.66,37.54,37.61,42628.0,33.8923,33.8923,33.7844,33.8473,42628.0
2021-12-10 15:40:00,37.62,37.67,37.62,37.65,23929.0,33.8563,33.9013,33.8563,33.8833,23929.0
2021-12-10 15:45:00,37.66,37.72,37.65,37.69,61091.0,33.8923,33.9463,33.8833,33.9193,61091.0
2021-12-10 15:50:00,37.7,37.71,37.62,37.64,94525.0,33.9283,33.9373,33.8563,33.8743,94525.0
2021-12-10 15:55:00,37.64,37.64,37.6,37.61,332545.0,33.8743,33.8743,33.8383,33.8473,332545.0
2021-12-13 09:30:00,37.48,37.52,37.29,37.3,72883.0,33.7304,33.7664,33.5594,33.5684,72883.0
2021-12-13 09:35:00,37.29,37.29,37.18,37.25,37939.0,33.5594,33.5594,33.4604,33.5234,37939.0
2021-12-13 09:40:00,37.22,37.24,37.02,37.02,27881.0,33.4964,33.5144,33.3164,33.3164,27881.0
2021-12-13 09:45:00,37.02,37.03,36.85,36.87,66026.0,33.3164,33.3254,33.1634,33.1814,66026.0
2021-12-13 09:50:00,36.86,36.86,36.72,36.81,50197.0,33.1724,33.1724,33.0464,33.1274,50197.0
2021-12-13 09:55:00,36.81,36.86,36.71,36.73,39133.0,33.1274,33.1724,33.0374,33.0554,39133.0
2021-12-13 10:00:00,36.72,36.74,36.63,36.68,57530.0,33.0464,33.0644,32.9654,33.0104,57530.0
2021-12-13 10:05:00,36.68,36.72,36.62,36.62,33981.0,33.0104,33.0464,32.9564,32.9564,33981.0
2021-12-13 10:10:00,36.62,36.77,36.6,36.7,57595.0,32.9564,33.0914,32.9384,33.0284,57595.0
2021-12-13 10:15:00,36.7,36.77,36.69,36.76,24475.0,33.0284,33.0914,33.0194,33.0824,24475.0
2021-12-13 10:20:00,36.76,36.79,36.63,36.68,41493.0,33.0824,33.1094,32.9654,33.0104,41493.0
2021-12-13 10:25:00,36.67,36.68,36.6,36.66,27745.0,33.0014,33.0104,32.9384,32.9924,27745.0
2021-12-13 10:30:00,36.65,36.69,36.57,36.68,66336.0,32.9834,33.0194,32.9114,33.0104,66336.0
2021-12-13 10:35:00,36.69,36.73,36.67,36.7,32933.0,33.0194,33.0554,33.0014,33.0284,32933.0
2021-12-13 10:40:00,36.69,36.74,36.6,36.62,43363.0,33.0194,33.0644,32.9384,32.9564,43363.0
2021-12-13 10:45:00,36.63,36.74,36.62,36.71,24386.0,32.9654,33.0644,32.9564,33.0374,24386.0
2021-12-13 10:50:00,36.72,36.77,36.64,36.65,20371.0,33.0464,33.0914,32.9744,32.9834,20371.0
2021-12-13 10:55:00,36.64,36.68,36.57,36.61,24287.0,32.9744,33.0104,32.9114,32.9474,24287.0
2021-12-13 11:00:00,36.61,36.65,36.57,36.59,17905.0,32.9474,32.9834,32.9114,32.9294,17905.0
2021-12-13 11:05:00,36.59,36.68,36.59,36.62,22744.0,32.9294,33.0104,32.9294,32.9564,22744.0
2021-12-13 11:10:00,36.62,36.67,36.62,36.65,23924.0,32.9564,33.0014,32.9564,32.9834,23924.0
2021-12-13 11:15:00,36.65,36.67,36.6,36.61,16037.0,32.9834,33.0014,32.9384,32.9474,16037.0
2021-12-13 11:20:00,36.6,36.61,36.58,36.59,38318.0,32.9384,32.9474,32.9204,32.9294,38318.0
2021-12-13 11:25:00,36.6,36.6,36.52,36.54,20546.0,32.9384,32.9384,32.8664,32.8844,20546.0
2021-12-13 11:30:00,36.53,36.63,36.53,36.61,23314.0,32.8754,32.9654,32.8754,32.9474,23314.0
2021-12-13 11:35:00,36.61,36.63,36.55,36.55,23362.0,32.9474,32.9654,32.8934,32.8934,23362.0
2021-12-13 11:40:00,36.56,36.6,36.55,36.58,22988.0,32.9024,32.9384,32.8934,32.9204,22988.0
2021-12-13 11:45:00,36.57,36.62,36.54,36.54,22788.0,32.9114,32.9564,32.8844,32.8844,22788.0
2021-12-13 11:50:00,36.55,36.59,36.51,36.57,10652.0,32.8934,32.9294,32.8574,32.9114,10652.0
2021-12-13 11:55:00,36.58,36.58,36.48,36.55,34532.0,32.9204,32.9204,32.8304,32.8934,34532.0
2021-12-13 12:00:00,36.55,36.58,36.53,36.58,15759.0,32.8934,32.9204,32.8754,32.9204,15759.0
2021-12-13 12:05:00,36.57,36.68,36.57,36.67,22916.0,32.9114,33.0104,32.9114,33.0014,22916.0
2021-12-13 12:10:00,36.68,36.73,36.67,36.7,21219.0,33.0104,33.0554,33.0014,33.0284,21219.0
2021-12-13 12:15:00,36.7,36.71,36.68,36.69,17971.0,33.0284,33.0374,33.0104,33.0194,17971.0
2021-12-13 12:20:00,36.69,36.72,36.69,36.72,17080.0,33.0194,33.0464,33.0194,33.0464,17080.0
2021-12-13 12:25:00,36.73,36.77,36.72,36.73,16449.0,33.0554,33.0914,33.0464,33.0554,16449.0
2021-12-13 12:30:00,36.72,36.8,36.71,36.8,15975.0,33.0464,33.1184,33.0374,33.1184,15975.0
2021-12-13 12:35:00,36.8,36.86,36.79,36.84,23369.0,33.1184,33.1724,33.1094,33.1544,23369.0
2021-12-13 12:40:00,36.85,36.85,36.8,36.82,17842.0,33.1634,33.1634,33.1184,33.1364,17842.0
2021-12-13 12:45:00,36.81,36.82,36.78,36.79,11509.0,33.1274,33.1364,33.1004,33.1094,11509.0
2021-12-13 12:50:00,36.79,36.79,36.72,36.72,30302.0,33.1094,33.1094,33.0464,33.0464,30302.0
2021-12-13 12:55:00,36.72,36.73,36.69,36.72,16036.0,33.0464,33.0554,33.0194,33.0464,16036.0
2021-12-13 13:00:00,36.72,36.75,36.69,36.71,12082.0,33.0464,33.0734,33.0194,33.0374,12082.0
2021-12-13 13:05:00,36.7,36.73,36.69,36.7,16162.0,33.0284,33.0554,33.0194,33.0284,16162.0
2021-12-13 13:10:00,36.71,36.71,36.65,36.7,29175.0,33.0374,33.0374,32.9834,33.0284,29175.0
2021-12-13 13:15:00,36.71,36.77,36.69,36.77,24257.0,33.0374,33.0914,33.0194,33.0914,24257.0
2021-12-13 13:20:00,36.77,36.78,36.73,36.76,15304.0,33.0914,33.1004,33.0554,33.0824,15304.0
2021-12-13 13:25:00,36.76,36.81,36.75,36.79,34850.0,33.0824,33.1274,33.0734,33.1094,34850.0
2021-12-13 13:30:00,36.8,36.85,36.78,36.82,54604.0,33.1184,33.1634,33.1004,33.1364,54604.0
2021-12-13 13:35:00,36.83,36.84,36.8,36.82,20434.0,33.1454,33.1544,33.1184,33.1364,20434.0
2021-12-13 13:40:00,36.81,36.93,36.81,36.91,20494.0,33.1274,33.2354,33.1274,33.2174,20494.0
2021-12-13 13:45:00,36.91,36.95,36.91,36.91,18483.0,33.2174,33.2534,33.2174,33.2174,18483.0
2021-12-13 13:50:00,36.91,36.93,36.88,36.88,20927.0,33.2174,33.2354,33.1904,33.1904,20927.0
2021-12-13 13:55:00,36.88,36.9,36.86,36.88,12479.0,33.1904,33.2084,33.1724,33.1904,12479.0
2021-12-13 14:00:00,36.87,36.87,36.83,36.84,21606.0,33.1814,33.1814,33.1454,33.1544,21606.0
2021-12-13 14:05:00,36.84,36.93,36.83,36.93,28152.0,33.1544,33.2354,33.1454,33.2354,28152.0
2021-12-13 14:10:00,36.93,36.99,36.92,36.95,35037.0,33.2354,33.2894,33.2264,33.2534,35037.0
2021-12-13 14:15:00,36.94,36.97,36.91,36.97,22899.0,33.2444,33.2714,33.2174,33.2714,22899.0
2021-12-13 14:20:00,36.97,37.0,36.95,36.97,23699.0,33.2714,33.2984,33.2534,33.2714,23699.0
2021-12-13 14:25:00,36.97,36.99,36.93,36.97,20816.0,33.2714,33.2894,33.2354,33.2714,20816.0
2021-12-13 14:30:00,36.97,36.99,36.93,36.95,14681.0,33.2714,33.2894,33.2354,33.2534,14681.0
2021-12-13 14:35:00,36.95,36.99,36.94,36.97,29413.0,33.2534,33.2894,33.2444,33.2714,29413.0
2021-12-13 14:40:00,36.97,36.98,36.95,36.95,13528.0,33.2714,33.2804,33.2534,33.2534,13528.0
2021-12-13 14:45:00,36.95,36.98,36.94,36.95,16329.0,33.2534,33.2804,33.2444,33.2534,16329.0
2021-12-13 14:50:00,36.94,36.99,36.93,36.98,28192.0,33.2444,33.2894,33.2354,33.2804,28192.0
2021-12-13 14:55:00,36.97,37.01,36.96,37.0,38583.0,33.2714,33.3074,33.2624,33.2984,38583.0
2021-12-13 15:00:00,37.0,37.06,37.0,37.02,37091.0,33.2984,33.3524,33.2984,33.3164,37091.0
2021-12-13 15:05:00,37.02,37.03,36.99,37.02,45591.0,33.3164,33.3254,33.2894,33.3164,45591.0
2021-12-13 15:10:00,37.01,37.06,37.0,37.02,24100.0,33.3074,33.3524,33.2984,33.3164,24100.0
2021-12-13 15:15:00,37.03,37.04,36.97,37.02,21338.0,33.3254,33.3344,33.2714,33.3164,21338.0
2021-12-13 15:20:00,37.02,37.07,36.99,37.06,29681.0,33.3164,33.3614,33.2894,33.3524,29681.0
2021-12-13 15:25:00,37.07,37.09,37.02,37.05,35515.0,33.3614,33.3794,33.3164,33.3434,35515.0
2021-12-13 15:30:00,37.04,37.06,37.0,37.04,35059.0,33.3344,33.3524,33.2984,33.3344,35059.0
2021-12-13 15:35:00,37.04,37.09,37.02,37.05,31078.0,33.3344,33.3794,33.3164,33.3434,31078.0
2021-12-13 15:40:00,37.06,37.11,37.06,37.09,46822.0,33.3524,33.3974,33.3524,33.3794,46822.0
2021-12-13 15:45:00,37.09,37.12,37.05,37.06,65167.0,33.3794,33.4064,33.3434,33.3524,65167.0
2021-12-13 15:50:00,37.06,37.06,36.99,36.99,121959.0,33.3524,33.3524,33.2894,33.2894,121959.0
2021-12-13 15:55:00,37.0,37.01,36.9,36.94,326319.0,33.2984,33.3074,33.2084,33.2444,326319.0
2021-12-14 09:30:00,36.88,37.04,36.85,37.02,64537.0,33.1904,33.3344,33.1634,33.3164,64537.0
2021-12-14 09:35:00,37.02,37.17,37.02,37.04,52464.0,33.3164,33.4514,33.3164,33.3344,52464.0
2021-12-14 09:40:00,37.02,37.08,36.96,37.01,47645.0,33.3164,33.3704,33.2624,33.3074,47645.0
2021-12-14 09:45:00,37.01,37.09,36.91,36.99,47345.0,33.3074,33.3794,33.2174,33.2894,47345.0
2021-12-14 09:50:00,36.99,37.17,36.98,37.16,62169.0,33.2894,33.4514,33.2804,33.4424,62169.0
2021-12-14 09:55:00,37.17,37.25,37.17,37.23,20884.0,33.4514,33.5234,33.4514,33.5054,20884.0
2021-12-14 10:00:00,37.23,37.3,37.19,37.2,33598.0,33.5054,33.5684,33.4694,33.4784,33598.0
2021-12-14 10:05:00,37.19,37.24,37.1,37.12,30215.0,33.4694,33.5144,33.3884,33.4064,30215.0
2021-12-14 10:10:00,37.1,37.13,36.98,37.04,21501.0,33.3884,33.4154,33.2804,33.3344,21501.0
2021-12-14 10:15:00,37.03,37.12,37.02,37.04,16252.0,33.3254,33.4064,33.3164,33.3344,16252.0
2021-12-14 10:20:00,37.04,37.13,37.02,37.1,20564.0,33.3344,33.4154,33.3164,33.3884,20564.0
2021-12-14 10:25:00,37.09,37.17,37.09,37.13,12934.0,33.3794,33.4514,33.3794,33.4154,12934.0
2021-12-14 10:30:00,37.12,37.15,37.06,37.07,26532.0,33.4064,33.4334,33.3524,33.3614,26532.0
2021-12-14 10:35:00,37.06,37.07,37.02,37.02,18438.0,33.3524,33.3614,33.3164,33.3164,18438.0
2021-12-14 10:40:00,37.03,37.04,36.98,37.01,24397.0,33.3254,33.3344,33.2804,33.3074,24397.0
2021-12-14 10:45:00,37.0,37.01,36.92,36.95,16309.0,33.2984,33.3074,33.2264,33.2534,16309.0
2021-12-14 10:50:00,36.95,36.96,36.85,36.86,14311.0,33.2534,33.2624,33.1634,33.1724,14311.0
2021-12-14 10:55:00,36.88,36.88,36.76,36.77,65737.0,33.1904,33.1904,33.0824,33.0914,65737.0
2021-12-14 11:00:00,36.76,36.82,36.7,36.75,152863.0,33.0824,33.1364,33.0284,33.0734,152863.0
2021-12-14 11:05:00,36.76,36.83,36.71,36.73,42890.0,33.0824,33.1454,33.0374,33.0554,42890.0
2021-12-14 11:10:00,36.73,36.75,36.7,36.74,21301.0,33.0554,33.0734,33.0284,33.0644,21301.0
2021-12-14 11:15:00,36.74,36.84,36.72,36.84,23574.0,33.0644,33.1544,33.0464,33.1544,23574.0
2021-12-14 11:20:00,36.83,36.87,36.79,36.84,37212.0,33.1454,33.1814,33.1094,33.1544,37212.0
2021-12-14 11:25:00,36.83,36.86,36.8,36.86,20232.0,33.1454,33.1724,33.1184,33.1724,20232.0
2021-12-14 11:30:00,36.88,36.93,36.87,36.89,20973.0,33.1904,33.2354,33.1814,33.1994,20973.0
2021-12-14 11:35:00,36.92,36.99,36.9,36.99,21782.0,33.2264,33.2894,33.2084,33.2894,21782.0
2021-12-14 11:40:00,36.98,37.0,36.93,36.95,19659.0,33.2804,33.2984,33.2354,33.2534,19659.0
2021-12-14 11:45:00,36.96,36.98,36.93,36.95,15707.0,33.2624,33.2804,33.2354,33.2534,15707.0
2021-12-14 11:50:00,36.96,37.05,36.95,37.02,24242.0,33.2624,33.3434,33.2534,33.3164,24242.0
2021-12-14 11:55:00,37.03,37.04,36.93,36.95,16695.0,33.3254,33.3344,33.2354,33.2534,16695.0
2021-12-14 12:00:00,36.95,36.98,36.94,36.98,14911.0,33.2534,33.2804,33.2444,33.2804,14911.0
2021-12-14 12:05:00,36.98,37.05,36.96,37.03,14029.0,33.2804,33.3434,33.2624,33.3254,14029.0
2021-12-14 12:10:00,37.02,37.05,36.98,37.0,26120.0,33.3164,33.3434,33.2804,33.2984,26120.0
2021-12-14 12:15:00,37.0,37.0,36.94,36.99,13622.0,33.2984,33.2984,33.2444,33.2894,13622.0
2021-12-14 12:20:00,37.0,37.05,36.96,36.97,15854.0,33.2984,33.3434,33.2624,33.2714,15854.0
2021-12-14 12:25:00,36.97,37.03,36.96,37.03,9209.0,33.2714,33.3254,33.2624,33.3254,9209.0
2021-12-14 12:30:00,37.03,37.04,36.97,37.01,31704.0,33.3254,33.3344,33.2714,33.3074,31704.0
2021-12-14 12:35:00,37.01,37.03,36.96,36.97,20615.0,33.3074,33.3254,33.2624,33.2714,20615.0
2021-12-14 12:40:00,36.98,36.99,36.92,36.93,7140.0,33.2804,33.2894,33.2264,33.2354,7140.0
2021-12-14 12:45:00,36.93,36.93,36.87,36.9,7009.0,33.2354,33.2354,33.1814,33.2084,7009.0
2021-12-14 12:50:00,36.91,36.94,36.9,36.93,12163.0,33.2174,33.2444,33.2084,33.2354,12163.0
2021-12-14 12:55:00,36.93,36.94,36.89,36.9,8826.0,33.2354,33.2444,33.1994,33.2084,8826.0
2021-12-14 13:00:00,36.89,36.95,36.87,36.95,13729.0,33.1994,33.2534,33.1814,33.2534,13729.0
2021-12-14 13:05:00,36.94,36.97,36.93,36.97,12620.0,33.2444,33.2714,33.2354,33.2714,12620.0
2021-12-14 13:10:00,36.97,37.0,36.95,36.98,16244.0,33.2714,33.2984,33.2534,33.2804,16244.0
2021-12-14 13:15:00,36.98,36.98,36.94,36.96,10709.0,33.2804,33.2804,33.2444,33.2624,10709.0
2021-12-14 13:20:00,36.96,36.96,36.92,36.92,6747.0,33.2624,33.2624,33.2264,33.2264,6747.0
2021-12-14 13:25:00,36.92,36.98,36.92,36.98,14378.0,33.2264,33.2804,33.2264,33.2804,14378.0
2021-12-14 13:30:00,36.98,36.98,36.89,36.93,16289.0,33.2804,33.2804,33.1994,33.2354,16289.0
2021-12-14 13:35:00,36.93,36.95,36.91,36.92,8481.0,33.2354,33.2534,33.2174,33.2264,8481.0
2021-12-14 13:40:00,36.92,36.93,36.89,36.9,8431.0,33.2264,33.2354,33.1994,33.2084,8431.0
2021-12-14 13:45:00,36.9,36.91,36.86,36.88,14709.0,33.2084,33.2174,33.1724,33.1904,14709.0
2021-12-14 13:50:00,36.88,36.9,36.84,36.86,17014.0,33.1904,33.2084,33.1544,33.1724,17014.0
2021-12-14 13:55:00,36.86,36.89,36.85,36.88,16923.0,33.1724,33.1994,33.1634,33.1904,16923.0
2021-12-14 14:00:00,36.88,36.92,36.85,36.9,14002.0,33.1904,33.2264,33.1634,33.2084,14002.0
2021-12-14 14:05:00,36.89,36.97,36.89,36.97,12812.0,33.1994,33.2714,33.1994,33.2714,12812.0
2021-12-14 14:10:00,36.97,36.99,36.94,36.94,12339.0,33.2714,33.2894,33.2444,33.2444,12339.0
2021-12-14 14:15:00,36.95,36.96,36.91,36.92,25121.0,33.2534,33.2624,33.2174,33.2264,25121.0
2021-12-14 14:20:00,36.93,36.93,36.86,36.88,14565.0,33.2354,33.2354,33.1724,33.1904,14565.0
2021-12-14 14:25:00,36.87,36.87,36.81,36.81,13509.0,33.1814,33.1814,33.1274,33.1274,13509.0
2021-12-14 14:30:00,36.81,36.82,36.76,36.79,20248.0,33.1274,33.1364,33.0824,33.1094,20248.0
2021-12-14 14:35:00,36.8,36.8,36.75,36.76,23551.0,33.1184,33.1184,33.0734,33.0824,23551.0
2021-12-14 14:40:00,36.77,36.8,36.75,36.76,18459.0,33.0914,33.1184,33.0734,33.0824,18459.0
2021-12-14 14:45:00,36.76,36.77,36.71,36.73,21678.0,33.0824,33.0914,33.0374,33.0554,21678.0
2021-12-14 14:50:00,36.73,36.73,36.69,36.7,14993.0,33.0554,33.0554,33.0194,33.0284,14993.0
2021-12-14 14:55:00,36.7,36.76,36.69,36.76,21704.0,33.0284,33.0824,33.0194,33.0824,21704.0
2021-12-14 15:00:00,36.76,36.82,36.75,36.81,33867.0,33.0824,33.1364,33.0734,33.1274,33867.0
2021-12-14 15:05:00,36.82,36.82,36.75,36.79,27288.0,33.1364,33.1364,33.0734,33.1094,27288.0
2021-12-14 15:10:00,36.8,36.84,36.78,36.84,82701.0,33.1184,33.1544,33.1004,33.1544,82701.0
2021-12-14 15:15:00,36.84,36.85,36.81,36.84,23704.0,33.1544,33.1634,33.1274,33.1544,23704.0
2021-12-14 15:20:00,36.84,36.87,36.83,36.87,20717.0,33.1544,33.1814,33.1454,33.1814,20717.0
2021-12-14 15:25:00,36.87,36.88,36.82,36.87,26375.0,33.1814,33.1904,33.1364,33.1814,26375.0
2021-12-14 15:30:00,36.87,36.87,36.82,36.84,41253.0,33.1814,33.1814,33.1364,33.1544,41253.0
2021-12-14 15:35:00,36.84,36.88,36.84,36.86,35137.0,33.1544,33.1904,33.1544,33.1724,35137.0
2021-12-14 15:40:00,36.85,36.88,36.82,36.83,38944.0,33.1634,33.1904,33.1364,33.1454,38944.0
2021-12-14 15:45:00,36.83,36.87,36.78,36.79,45504.0,33.1454,33.1814,33.1004,33.1094,45504.0
2021-12-14 15:50:00,36.78,36.81,36.75,36.76,79732.0,33.1004,33.1274,33.0734,33.0824,79732.0
2021-12-14 15:55:00,36.76,36.79,36.72,36.78,223621.0,33.0824,33.1094,33.0464,33.1004,223621.0
2021-12-15 09:30:00,36.83,36.89,36.75,36.79,47107.0,33.1454,33.1994,33.0734,33.1094,47107.0
2021-12-15 09:35:00,36.79,36.85,36.74,36.76,21024.0,33.1094,33.1634,33.0644,33.0824,21024.0
2021-12-15 09:40:00,36.75,36.81,36.73,36.78,23373.0,33.0734,33.1274,33.0554,33.1004,23373.0
2021-12-15 09:45:00,36.79,36.87,36.65,36.67,33099.0,33.1094,33.1814,32.9834,33.0014,33099.0
2021-12-15 09:50:00,36.67,36.71,36.64,36.7,16894.0,33.0014,33.0374,32.9744,33.0284,16894.0
2021-12-15 09:55:00,36.7,36.75,36.67,36.75,15373.0,33.0284,33.0734,33.0014,33.0734,15373.0
2021-12-15 10:00:00,36.76,36.83,36.75,36.8,28361.0,33.0824,33.1454,33.0734,33.1184,28361.0
2021-12-15 10:05:00,36.78,36.86,36.77,36.83,24357.0,33.1004,33.1724,33.0914,33.1454,24357.0
2021-12-15 10:10:00,36.82,36.83,36.74,36.74,17977.0,33.1364,33.1454,33.0644,33.0644,17977.0
2021-12-15 10:15:00,36.75,36.82,36.72,36.73,15963.0,33.0734,33.1364,33.0464,33.0554,15963.0
2021-12-15 10:20:00,36.74,36.77,36.71,36.72,14520.0,33.0644,33.0914,33.0374,33.0464,14520.0
2021-12-15 10:25:00,36.72,36.75,36.72,36.75,15766.0,33.0464,33.0734,33.0464,33.0734,15766.0
2021-12-15 10:30:00,36.77,36.85,36.76,36.84,11603.0,33.0914,33.1634,33.0824,33.1544,11603.0
2021-12-15 10:35:00,36.83,36.89,36.8,36.89,16021.0,33.1454,33.1994,33.1184,33.1994,16021.0
2021-12-15 10:40:00,36.89,36.9,36.85,36.85,12097.0,33.1994,33.2084,33.1634,33.1634,12097.0
2021-12-15 10:45:00,36.84,36.85,36.77,36.77,15649.0,33.1544,33.1634,33.0914,33.0914,15649.0
2021-12-15 10:50:00,36.78,36.78,36.74,36.77,22169.0,33.1004,33.1004,33.0644,33.0914,22169.0
2021-12-15 10:55:00,36.79,36.79,36.73,36.75,21286.0,33.1094,33.1094,33.0554,33.0734,21286.0
2021-12-15 11:00:00,36.75,36.8,36.73,36.8,9362.0,33.0734,33.1184,33.0554,33.1184,9362.0
2021-12-15 11:05:00,36.79,36.8,36.76,36.77,8977.0,33.1094,33.1184,33.0824,33.0914,8977.0
2021-12-15 11:10:00,36.77,36.82,36.75,36.82,7830.0,33.0914,33.1364,33.0734,33.1364,7830.0
2021-12-15 11:15:00,36.82,36.82,36.75,36.75,10866.0,33.1364,33.1364,33.0734,33.0734,10866.0
2021-12-15 11:20:00,36.75,36.79,36.74,36.75,15091.0,33.0734,33.1094,33.0644,33.0734,15091.0
2021-12-15 11:25:00,36.75,36.75,36.66,36.68,41597.0,33.0734,33.0734,32.9924,33.0104,41597.0
2021-12-15 11:30:00,36.68,36.68,36.64,36.68,11224.0,33.0104,33.0104,32.9744,33.0104,11224.0
2021-12-15 11:35:00,36.68,36.68,36.61,36.65,27747.0,33.0104,33.0104,32.9474,32.9834,27747.0
2021-12-15 11:40:00,36.65,36.69,36.61,36.66,21676.0,32.9834,33.0194,32.9474,32.9924,21676.0
2021-12-15 11:45:00,36.66,36.69,36.64,36.69,18201.0,32.9924,33.0194,32.9744,33.0194,18201.0
2021-12-15 11:50:00,36.68,36.73,36.65,36.72,31080.0,33.0104,33.0554,32.9834,33.0464,31080.0
2021-12-15 11:55:00,36.73,36.75,36.71,36.72,19478.0,33.0554,33.0734,33.0374,33.0464,19478.0
2021-12-15 12:00:00,36.73,36.77,36.71,36.74,38566.0,33.0554,33.0914,33.0374,33.0644,38566.0
2021-12-15 12:05:00,36.73,36.74,36.7,36.71,11711.0,33.0554,33.0644,33.0284,33.0374,11711.0
2021-12-15 12:10:00,36.72,36.72,36.68,36.69,11778.0,33.0464,33.0464,33.0104,33.0194,11778.0
2021-12-15 12:15:00,36.68,36.69,36.65,36.66,13714.0,33.0104,33.0194,32.9834,32.9924,13714.0
2021-12-15 12:20:00,36.66,36.67,36.64,36.66,10902.0,32.9924,33.0014,32.9744,32.9924,10902.0
2021-12-15 12:25:00,36.66,36.75,36.65,36.72,19236.0,32.9924,33.0734,32.9834,33.0464,19236.0
2021-12-15 12:30:00,36.72,36.75,36.71,36.74,10423.0,33.0464,33.0734,33.0374,33.0644,10423.0
2021-12-15 12:35:00,36.75,36.77,36.73,36.75,14290.0,33.0734,33.0914,33.0554,33.0734,14290.0
2021-12-15 12:40:00,36.75,36.79,36.74,36.78,7394.0,33.0734,33.1094,33.0644,33.1004,7394.0
2021-12-15 12:45:00,36.79,36.86,36.78,36.84,23076.0,33.1094,33.1724,33.1004,33.1544,23076.0
2021-12-15 12:50:00,36.84,36.86,36.82,36.86,8103.0,33.1544,33.1724,33.1364,33.1724,8103.0
2021-12-15 12:55:00,36.85,36.87,36.8,36.82,19236.0,33.1634,33.1814,33.1184,33.1364,19236.0
2021-12-15 13:00:00,36.83,36.83,36.79,36.82,12846.0,33.1454,33.1454,33.1094,33.1364,12846.0
2021-12-15 13:05:00,36.82,36.88,36.82,36.88,8099.0,33.1364,33.1904,33.1364,33.1904,8099.0
2021-12-15 13:10:00,36.88,36.93,36.87,36.91,12198.0,33.1904,33.2354,33.1814,33.2174,12198.0
2021-12-15 13:15:00,36.92,36.95,36.87,36.9,18836.0,33.2264,33.2534,33.1814,33.2084,18836.0
2021-12-15 13:20:00,36.89,36.89,36.85,36.87,17627.0,33.1994,33.1994,33.1634,33.1814,17627.0
2021-12-15 13:25:00,36.89,36.9,36.85,36.87,22749.0,33.1994,33.2084,33.1634,33.1814,22749.0
2021-12-15 13:30:00,36.87,36.93,36.86,36.92,10646.0,33.1814,33.2354,33.1724,33.2264,10646.0
2021-12-15 13:35:00,36.91,36.92,36.87,36.88,14643.0,33.2174,33.2264,33.1814,33.1904,14643.0
2021-12-15 13:40:00,36.87,36.93,36.86,36.93,16849.0,33.1814,33.2354,33.1724,33.2354,16849.0
2021-12-15 13:45:00,36.93,36.94,36.88,36.9,8699.0,33.2354,33.2444,33.1904,33.2084,8699.0
2021-12-15 13:50:00,36.91,36.92,36.83,36.84,22036.0,33.2174,33.2264,33.1454,33.1544,22036.0
2021-12-15 13:55:00,36.84,36.87,36.8,36.87,59249.0,33.1544,33.1814,33.1184,33.1814,59249.0
2021-12-15 14:00:00,36.85,36.92,36.71,36.92,23467.0,33.1634,33.2264,33.0374,33.2264,23467.0
2021-12-15 14:05:00,36.95,37.04,36.94,37.01,19037.0,33.2534,33.3344,33.2444,33.3074,19037.0
2021-12-15 14:10:00,37.01,37.07,36.98,37.07,25493.0,33.3074,33.3614,33.2804,33.3614,25493.0
2021-12-15 14:15:00,37.05,37.1,37.01,37.05,36024.0,33.3434,33.3884,33.3074,33.3434,36024.0
2021-12-15 14:20:00,37.04,37.04,36.97,36.98,26404.0,33.3344,33.3344,33.2714,33.2804,26404.0
2021-12-15 14:25:00,36.98,36.98,36.88,36.92,29347.0,33.2804,33.2804,33.1904,33.2264,29347.0
2021-12-15 14:30:00,36.92,36.95,36.88,36.9,19652.0,33.2264,33.2534,33.1904,33.2084,19652.0
2021-12-15 14:35:00,36.9,37.03,36.89,37.01,30446.0,33.2084,33.3254,33.1994,33.3074,30446.0
2021-12-15 14:40:00,37.01,37.09,36.99,37.08,43250.0,33.3074,33.3794,33.2894,33.3704,43250.0
2021-12-15 14:45:00,37.08,37.09,37.04,37.04,36111.0,33.3704,33.3794,33.3344,33.3344,36111.0
2021-12-15 14:50:00,37.03,37.07,36.96,37.01,30002.0,33.3254,33.3614,33.2624,33.3074,30002.0
2021-12-15 14:55:00,37.0,37.02,36.9,36.92,19337.0,33.2984,33.3164,33.2084,33.2264,19337.0
2021-12-15 15:00:00,36.94,37.04,36.93,36.98,57577.0,33.2444,33.3344,33.2354,33.2804,57577.0
2021-12-15 15:05:00,36.98,37.08,36.96,37.07,45698.0,33.2804,33.3704,33.2624,33.3614,45698.0
2021-12-15 15:10:00,37.06,37.14,37.05,37.14,14965.0,33.3524,33.4244,33.3434,33.4244,14965.0
2021-12-15 15:15:00,37.14,37.22,37.13,37.2,45050.0,33.4244,33.4964,33.4154,33.4784,45050.0
2021-12-15 15:20:00,37.2,37.23,37.15,37.2,40257.0,33.4784,33.5054,33.4334,33.4784,40257.0
2021-12-15 15:25:00,37.2,37.23,37.18,37.2,70754.0,33.4784,33.5054,33.4604,33.4784,70754.0
2021-12-15 15:30:00,37.2,37.23,37.16,37.2,44229.0,33.4784,33.5054,33.4424,33.4784,44229.0
2021-12-15 15:35:00,37.2,37.28,37.19,37.27,77596.0,33.4784,33.5504,33.4694,33.5414,77596.0
2021-12-15 15:40:00,37.27,37.28,37.15,37.16,38353.0,33.5414,33.5504,33.4334,33.4424,38353.0
2021-12-15 15:45:00,37.17,37.22,37.09,37.09,58277.0,33.4514,33.4964,33.3794,33.3794,58277.0
2021-12-15 15:50:00,37.1,37.23,37.1,37.21,113096.0,33.3884,33.5054,33.3884,33.4874,113096.0
2021-12-15 15:55:00,37.22,37.24,37.18,37.18,464356.0,33.4964,33.5144,33.4604,33.4604,464356.0
2021-12-16 09:30:00,37.37,37.46,37.23,37.31,47595.0,33.6314,33.7124,33.5054,33.5774,47595.0
2021-12-16 09:35:00,37.26,37.39,37.26,37.34,32538.0,33.5324,33.6494,33.5324,33.6044,32538.0
2021-12-16 09:40:00,37.33,37.38,37.26,37.34,34097.0,33.5954,33.6404,33.5324,33.6044,34097.0
2021-12-16 09:45:00,37.34,37.63,37.33,37.58,24301.0,33.6044,33.8653,33.5954,33.8204,24301.0
2021-12-16 09:50:00,37.58,37.6,37.5,37.56,22237.0,33.8204,33.8383,33.7484,33.8024,22237.0
2021-12-16 09:55:00,37.58,37.6,37.49,37.5,25902.0,33.8204,33.8383,33.7394,33.7484,25902.0
2021-12-16 10:00:00,37.51,37.58,37.48,37.5,27237.0,33.7574,33.8204,33.7304,33.7484,27237.0
2021-12-16 10:05:00,37.51,37.51,37.4,37.42,24376.0,33.7574,33.7574,33.6584,33.6764,24376.0
2021-12-16 10:10:00,37.4,37.56,37.4,37.55,18603.0,33.6584,33.8024,33.6584,33.7934,18603.0
2021-12-16 10:15:00,37.56,37.6,37.52,37.6,14560.0,33.8024,33.8383,33.7664,33.8383,14560.0
2021-12-16 10:20:00,37.61,37.64,37.58,37.63,9106.0,33.8473,33.8743,33.8204,33.8653,9106.0
2021-12-16 10:25:00,37.63,37.67,37.62,37.63,17165.0,33.8653,33.9013,33.8563,33.8653,17165.0
2021-12-16 10:30:00,37.64,37.67,37.57,37.6,28440.0,33.8743,33.9013,33.8114,33.8383,28440.0
2021-12-16 10:35:00,37.61,37.64,37.57,37.62,9181.0,33.8473,33.8743,33.8114,33.8563,9181.0
2021-12-16 10:40:00,37.62,37.66,37.6,37.64,15237.0,33.8563,33.8923,33.8383,33.8743,15237.0
2021-12-16 10:45:00,37.64,37.68,37.61,37.66,18770.0,33.8743,33.9103,33.8473,33.8923,18770.0
2021-12-16 10:50:00,37.66,37.7,37.62,37.64,36050.0,33.8923,33.9283,33.8563,33.8743,36050.0
2021-12-16 10:55:00,37.65,37.7,37.62,37.69,18434.0,33.8833,33.9283,33.8563,33.9193,18434.0
2021-12-16 11:00:00,37.69,37.7,37.63,37.63,20366.0,33.9193,33.9283,33.8653,33.8653,20366.0
2021-12-16 11:05:00,37.64,37.66,37.54,37.59,28211.0,33.8743,33.8923,33.7844,33.8293,28211.0
2021-12-16 11:10:00,37.58,37.63,37.56,37.59,17255.0,33.8204,33.8653,33.8024,33.8293,17255.0
2021-12-16 11:15:00,37.59,37.66,37.59,37.64,20596.0,33.8293,33.8923,33.8293,33.8743,20596.0
2021-12-16 11:20:00,37.64,37.66,37.61,37.61,19943.0,33.8743,33.8923,33.8473,33.8473,19943.0
2021-12-16 11:25:00,37.6,37.63,37.57,37.58,13396.0,33.8383,33.8653,33.8114,33.8204,13396.0
2021-12-16 11:30:00,37.58,37.59,37.51,37.54,26349.0,33.8204,33.8293,33.7574,33.7844,26349.0
2021-12-16 11:35:00,37.54,37.55,37.46,37.47,12990.0,33.7844,33.7934,33.7124,33.7214,12990.0
2021-12-16 11:40:00,37.45,37.51,37.45,37.51,18840.0,33.7034,33.7574,33.7034,33.7574,18840.0
2021-12-16 11:45:00,37.51,37.51,37.45,37.46,15956.0,33.7574,33.7574,33.7034,33.7124,15956.0
2021-12-16 11:50:00,37.47,37.5,37.46,37.48,6838.0,33.7214,33.7484,33.7124,33.7304,6838.0
2021-12-16 11:55:00,37.49,37.52,37.47,37.48,9924.0,33.7394,33.7664,33.7214,33.7304,9924.0
2021-12-16 12:00:00,37.48,37.52,37.44,37.49,13978.0,33.7304,33.7664,33.6944,33.7394,13978.0
2021-12-16 12:05:00,37.5,37.51,37.46,37.5,11482.0,33.7484,33.7574,33.7124,33.7484,11482.0
2021-12-16 12:10:00,37.5,37.54,37.48,37.52,11531.0,33.7484,33.7844,33.7304,33.7664,11531.0
2021-12-16 12:15:00,37.53,37.55,37.49,37.51,7865.0,33.7754,33.7934,33.7394,33.7574,7865.0
2021-12-16 12:20:00,37.54,37.58,37.5,37.5,9935.0,33.7844,33.8204,33.7484,33.7484,9935.0
2021-12-16 12:25:00,37.5,37.53,37.46,37.48,14281.0,33.7484,33.7754,33.7124,33.7304,14281.0
2021-12-16 12:30:00,37.49,37.51,37.46,37.5,8589.0,33.7394,33.7574,33.7124,33.7484,8589.0
2021-12-16 12:35:00,37.51,37.54,37.47,37.48,12649.0,33.7574,33.7844,33.7214,33.7304,12649.0
2021-12-16 12:40:00,37.46,37.5,37.46,37.48,10550.0,33.7124,33.7484,33.7124,33.7304,10550.0
2021-12-16 12:45:00,37.48,37.5,37.43,37.44,13908.0,33.7304,33.7484,33.6854,33.6944,13908.0
2021-12-16 12:50:00,37.44,37.45,37.41,37.43,11759.0,33.6944,33.7034,33.6674,33.6854,11759.0
2021-12-16 12:55:00,37.44,37.44,37.39,37.4,12898.0,33.6944,33.6944,33.6494,33.6584,12898.0
2021-12-16 13:00:00,37.4,37.49,37.39,37.45,12236.0,33.6584,33.7394,33.6494,33.7034,12236.0
2021-12-16 13:05:00,37.45,37.47,37.42,37.47,7368.0,33.7034,33.7214,33.6764,33.7214,7368.0
2021-12-16 13:10:00,37.47,37.53,37.46,37.53,16133.0,33.7214,33.7754,33.7124,33.7754,16133.0
2021-12-16 13:15:00,37.53,37.55,37.48,37.5,9715.0,33.7754,33.7934,33.7304,33.7484,9715.0
2021-12-16 13:20:00,37.51,37.51,37.46,37.48,9517.0,33.7574,33.7574,33.7124,33.7304,9517.0
2021-12-16 13:25:00,37.5,37.52,37.48,37.49,8907.0,33.7484,33.7664,33.7304,33.7394,8907.0
2021-12-16 13:30:00,37.49,37.51,37.45,37.45,10688.0,33.7394,33.7574,33.7034,33.7034,10688.0
2021-12-16 13:35:00,37.44,37.46,37.42,37.46,9943.0,33.6944,33.7124,33.6764,33.7124,9943.0
2021-12-16 13:40:00,37.46,37.47,37.42,37.46,17989.0,33.7124,33.7214,33.6764,33.7124,17989.0
2021-12-16 13:45:00,37.47,37.51,37.43,37.5,14268.0,33.7214,33.7574,33.6854,33.7484,14268.0
2021-12-16 13:50:00,37.5,37.51,37.45,37.45,18313.0,33.7484,33.7574,33.7034,33.7034,18313.0
2021-12-16 13:55:00,37.45,37.47,37.42,37.42,18261.0,33.7034,33.7214,33.6764,33.6764,18261.0
2021-12-16 14:00:00,37.42,37.45,37.4,37.42,16336.0,33.6764,33.7034,33.6584,33.6764,16336.0
2021-12-16 14:05:00,37.44,37.44,37.38,37.39,5049.0,33.6944,33.6944,33.6404,33.6494,5049.0
2021-12-16 14:10:00,37.38,37.41,37.35,37.41,34257.0,33.6404,33.6674,33.6134,33.6674,34257.0
2021-12-16 14:15:00,37.4,37.43,37.38,37.41,19583.0,33.6584,33.6854,33.6404,33.6674,19583.0
2021-12-16 14:20:00,37.41,37.43,37.35,37.36,23240.0,33.6674,33.6854,33.6134,33.6224,23240.0
2021-12-16 14:25:00,37.36,37.38,37.35,37.37,16011.0,33.6224,33.6404,33.6134,33.6314,16011.0
2021-12-16 14:30:00,37.38,37.4,37.34,37.36,15197.0,33.6404,33.6584,33.6044,33.6224,15197.0
2021-12-16 14:35:00,37.36,37.4,37.32,37.37,25869.0,33.6224,33.6584,33.5864,33.6314,25869.0
2021-12-16 14:40:00,37.39,37.41,37.28,37.29,19055.0,33.6494,33.6674,33.5504,33.5594,19055.0
2021-12-16 14:45:00,37.28,37.28,37.16,37.16,25359.0,33.5504,33.5504,33.4424,33.4424,25359.0
2021-12-16 14:50:00,37.16,37.21,37.15,37.16,24666.0,33.4424,33.4874,33.4334,33.4424,24666.0
2021-12-16 14:55:00,37.16,37.25,37.15,37.24,162040.0,33.4424,33.5234,33.4334,33.5144,162040.0
2021-12-16 15:00:00,37.24,37.25,37.14,37.19,28508.0,33.5144,33.5234,33.4244,33.4694,28508.0
2021-12-16 15:05:00,37.19,37.2,37.13,37.14,32592.0,33.4694,33.4784,33.4154,33.4244,32592.0
2021-12-16 15:10:00,37.15,37.18,37.08,37.14,31078.0,33.4334,33.4604,33.3704,33.4244,31078.0
2021-12-16 15:15:00,37.13,37.21,37.1,37.19,40821.0,33.4154,33.4874,33.3884,33.4694,40821.0
2021-12-16 15:20:00,37.18,37.22,37.15,37.16,26081.0,33.4604,33.4964,33.4334,33.4424,26081.0
2021-12-16 15:25:00,37.18,37.26,37.17,37.24,24296.0,33.4604,33.5324,33.4514,33.5144,24296.0
2021-12-16 15:30:00,37.24,37.29,37.19,37.26,39579.0,33.5144,33.5594,33.4694,33.5324,39579.0
2021-12-16 15:35:00,37.25,37.32,37.22,37.32,51140.0,33.5234,33.5864,33.4964,33.5864,51140.0
2021-12-16 15:40:00,37.28,37.35,37.22,37.23,64785.0,33.5504,33.6134,33.4964,33.5054,64785.0
2021-12-16 15:45:00,37.24,37.26,37.12,37.12,67536.0,33.5144,33.5324,33.4064,33.4064,67536.0
2021-12-16 15:50:00,37.12,37.27,37.1,37.2,100585.0,33.4064,33.5414,33.3884,33.4784,100585.0
2021-12-16 15:55:00,37.2,37.23,37.1,37.1,281971.0,33.4784,33.5054,33.3884,33.3884,281971.0
2021-12-17 09:30:00,36.89,37.0,36.82,36.91,440437.0,33.1994,33.2984,33.1364,33.2174,440437.0
2021-12-17 09:35:00,36.95,36.98,36.77,36.84,49147.0,33.2534,33.2804,33.0914,33.1544,49147.0
2021-12-17 09:40:00,36.84,36.86,36.58,36.59,40849.0,33.1544,33.1724,32.9204,32.9294,40849.0
2021-12-17 09:45:00,36.6,36.75,36.58,36.72,44042.0,32.9384,33.0734,32.9204,33.0464,44042.0
2021-12-17 09:50:00,36.75,36.84,36.68,36.68,38518.0,33.0734,33.1544,33.0104,33.0104,38518.0
2021-12-17 09:55:00,36.67,36.7,36.62,36.7,12658.0,33.0014,33.0284,32.9564,33.0284,12658.0
2021-12-17 10:00:00,36.71,36.72,36.61,36.69,38122.0,33.0374,33.0464,32.9474,33.0194,38122.0
2021-12-17 10:05:00,36.7,36.72,36.66,36.71,58514.0,33.0284,33.0464,32.9924,33.0374,58514.0
2021-12-17 10:10:00,36.71,36.72,36.55,36.55,38937.0,33.0374,33.0464,32.8934,32.8934,38937.0
2021-12-17 10:15:00,36.57,36.62,36.53,36.61,24647.0,32.9114,32.9564,32.8754,32.9474,24647.0
2021-12-17 10:20:00,36.61,36.62,36.46,36.51,41028.0,32.9474,32.9564,32.8124,32.8574,41028.0
2021-12-17 10:25:00,36.51,36.55,36.45,36.5,96306.0,32.8574,32.8934,32.8034,32.8484,96306.0
2021-12-17 10:30:00,36.49,36.65,36.43,36.65,93895.0,32.8394,32.9834,32.7854,32.9834,93895.0
2021-12-17 10:35:00,36.65,36.73,36.62,36.7,71578.0,32.9834,33.0554,32.9564,33.0284,71578.0
2021-12-17 10:40:00,36.7,36.78,36.67,36.73,47722.0,33.0284,33.1004,33.0014,33.0554,47722.0
2021-12-17 10:45:00,36.73,36.92,36.73,36.91,12795.0,33.0554,33.2264,33.0554,33.2174,12795.0
2021-12-17 10:50:00,36.91,37.01,36.88,36.98,12529.0,33.2174,33.3074,33.1904,33.2804,12529.0
2021-12-17 10:55:00,36.98,37.02,36.92,36.94,21404.0,33.2804,33.3164,33.2264,33.2444,21404.0
2021-12-17 11:00:00,36.95,37.01,36.92,36.94,26064.0,33.2534,33.3074,33.2264,33.2444,26064.0
2021-12-17 11:05:00,36.94,36.99,36.91,36.96,19606.0,33.2444,33.2894,33.2174,33.2624,19606.0
2021-12-17 11:10:00,36.97,37.06,36.96,37.02,58129.0,33.2714,33.3524,33.2624,33.3164,58129.0
2021-12-17 11:15:00,37.03,37.04,36.95,37.0,15001.0,33.3254,33.3344,33.2534,33.2984,15001.0
2021-12-17 11:20:00,37.0,37.02,36.95,37.01,29473.0,33.2984,33.3164,33.2534,33.3074,29473.0
2021-12-17 11:25:00,37.01,37.12,36.99,37.09,36909.0,33.3074,33.4064,33.2894,33.3794,36909.0
2021-12-17 11:30:00,37.08,37.09,36.96,36.96,24451.0,33.3704,33.3794,33.2624,33.2624,24451.0
2021-12-17 11:35:00,36.97,36.98,36.9,36.94,28722.0,33.2714,33.2804,33.2084,33.2444,28722.0
2021-12-17 11:40:00,36.95,36.96,36.89,36.93,67489.0,33.2534,33.2624,33.1994,33.2354,67489.0
2021-12-17 11:45:00,36.93,36.94,36.83,36.87,37454.0,33.2354,33.2444,33.1454,33.1814,37454.0
2021-12-17 11:50:00,36.89,36.91,36.86,36.89,16364.0,33.1994,33.2174,33.1724,33.1994,16364.0
2021-12-17 11:55:00,36.89,36.9,36.82,36.87,22786.0,33.1994,33.2084,33.1364,33.1814,22786.0
2021-12-17 12:00:00,36.86,36.87,36.72,36.74,27670.0,33.1724,33.1814,33.0464,33.0644,27670.0
2021-12-17 12:05:00,36.74,36.74,36.65,36.66,30220.0,33.0644,33.0644,32.9834,32.9924,30220.0
2021-12-17 12:10:00,36.67,36.72,36.67,36.72,13830.0,33.0014,33.0464,33.0014,33.0464,13830.0
2021-12-17 12:15:00,36.72,36.77,36.71,36.72,18476.0,33.0464,33.0914,33.0374,33.0464,18476.0
2021-12-17 12:20:00,36.72,36.76,36.71,36.75,11519.0,33.0464,33.0824,33.0374,33.0734,11519.0
2021-12-17 12:25:00,36.74,36.76,36.69,36.75,13061.0,33.0644,33.0824,33.0194,33.0734,13061.0
2021-12-17 12:30:00,36.75,36.84,36.71,36.78,22777.0,33.0734,33.1544,33.0374,33.1004,22777.0
2021-12-17 12:35:00,36.77,36.81,36.76,36.79,9236.0,33.0914,33.1274,33.0824,33.1094,9236.0
2021-12-17 12:40:00,36.78,36.82,36.77,36.77,17046.0,33.1004,33.1364,33.0914,33.0914,17046.0
2021-12-17 12:45:00,36.77,36.8,36.76,36.8,12048.0,33.0914,33.1184,33.0824,33.1184,12048.0
2021-12-17 12:50:00,36.79,36.82,36.74,36.77,20591.0,33.1094,33.1364,33.0644,33.0914,20591.0
2021-12-17 12:55:00,36.8,36.83,36.76,36.76,8690.0,33.1184,33.1454,33.0824,33.0824,8690.0
2021-12-17 13:00:00,36.76,36.81,36.75,36.78,14635.0,33.0824,33.1274,33.0734,33.1004,14635.0
2021-12-17 13:05:00,36.79,36.79,36.73,36.75,9927.0,33.1094,33.1094,33.0554,33.0734,9927.0
2021-12-17 13:10:00,36.75,36.79,36.73,36.74,26310.0,33.0734,33.1094,33.0554,33.0644,26310.0
2021-12-17 13:15:00,36.74,36.78,36.74,36.77,16762.0,33.0644,33.1004,33.0644,33.0914,16762.0
2021-12-17 13:20:00,36.79,36.84,36.79,36.8,16357.0,33.1094,33.1544,33.1094,33.1184,16357.0
2021-12-17 13:25:00,36.8,36.87,36.78,36.86,49761.0,33.1184,33.1814,33.1004,33.1724,49761.0
2021-12-17 13:30:00,36.87,36.9,36.83,36.87,34460.0,33.1814,33.2084,33.1454,33.1814,34460.0
2021-12-17 13:35:00,36.88,36.9,36.84,36.86,37869.0,33.1904,33.2084,33.1544,33.1724,37869.0
2021-12-17 13:40:00,36.87,36.87,36.83,36.87,17571.0,33.1814,33.1814,33.1454,33.1814,17571.0
2021-12-17 13:45:00,36.87,36.89,36.87,36.88,15951.0,33.1814,33.1994,33.1814,33.1904,15951.0
2021-12-17 13:50:00,36.88,36.88,36.84,36.84,30671.0,33.1904,33.1904,33.1544,33.1544,30671.0
2021-12-17 13:55:00,36.84,36.88,36.84,36.88,39633.0,33.1544,33.1904,33.1544,33.1904,39633.0
2021-12-17 14:00:00,36.88,36.88,36.83,36.84,31603.0,33.1904,33.1904,33.1454,33.1544,31603.0
2021-12-17 14:05:00,36.85,36.85,36.82,36.85,27107.0,33.1634,33.1634,33.1364,33.1634,27107.0
2021-12-17 14:10:00,36.84,36.86,36.8,36.8,28246.0,33.1544,33.1724,33.1184,33.1184,28246.0
2021-12-17 14:15:00,36.81,36.82,36.78,36.79,38641.0,33.1274,33.1364,33.1004,33.1094,38641.0
2021-12-17 14:20:00,36.78,36.8,36.76,36.8,25873.0,33.1004,33.1184,33.0824,33.1184,25873.0
2021-12-17 14:25:00,36.79,36.8,36.72,36.74,44460.0,33.1094,33.1184,33.0464,33.0644,44460.0
2021-12-17 14:30:00,36.75,36.79,36.74,36.79,22927.0,33.0734,33.1094,33.0644,33.1094,22927.0
2021-12-17 14:35:00,36.79,36.79,36.72,36.75,46056.0,33.1094,33.1094,33.0464,33.0734,46056.0
2021-12-17 14:40:00,36.76,36.8,36.73,36.78,40866.0,33.0824,33.1184,33.0554,33.1004,40866.0
2021-12-17 14:45:00,36.78,36.83,36.78,36.83,30752.0,33.1004,33.1454,33.1004,33.1454,30752.0
2021-12-17 14:50:00,36.83,36.83,36.75,36.77,21266.0,33.1454,33.1454,33.0734,33.0914,21266.0
2021-12-17 14:55:00,36.76,36.79,36.75,36.79,43092.0,33.0824,33.1094,33.0734,33.1094,43092.0
2021-12-17 15:00:00,36.79,36.89,36.78,36.85,43165.0,33.1094,33.1994,33.1004,33.1634,43165.0
2021-12-17 15:05:00,36.85,36.9,36.84,36.88,25190.0,33.1634,33.2084,33.1544,33.1904,25190.0
2021-12-17 15:10:00,36.88,36.89,36.83,36.84,27920.0,33.1904,33.1994,33.1454,33.1544,27920.0
2021-12-17 15:15:00,36.84,36.86,36.73,36.8,51053.0,33.1544,33.1724,33.0554,33.1184,51053.0
2021-12-17 15:20:00,36.8,36.83,36.75,36.76,49945.0,33.1184,33.1454,33.0734,33.0824,49945.0
2021-12-17 15:25:00,36.77,36.77,36.7,36.74,45365.0,33.0914,33.0914,33.0284,33.0644,45365.0
2021-12-17 15:30:00,36.74,36.77,36.68,36.69,84045.0,33.0644,33.0914,33.0104,33.0194,84045.0
2021-12-17 15:35:00,36.69,36.7,36.64,36.7,53022.0,33.0194,33.0284,32.9744,33.0284,53022.0
2021-12-17 15:40:00,36.7,36.81,36.67,36.8,137668.0,33.0284,33.1274,33.0014,33.1184,137668.0
2021-12-17 15:45:00,36.8,36.8,36.71,36.72,94223.0,33.1184,33.1184,33.0374,33.0464,94223.0
2021-12-17 15:50:00,36.73,36.74,36.61,36.7,172539.0,33.0554,33.0644,32.9474,33.0284,172539.0
2021-12-17 15:55:00,36.7,36.79,36.63,36.68,352627.0,33.0284,33.1094,32.9654,33.0104,352627.0
2021-12-20 09:30:00,36.18,36.22,36.02,36.04,94597.0,32.5604,32.5964,32.4164,32.4344,94597.0
2021-12-20 09:35:00,36.01,36.08,35.91,35.97,66120.0,32.4074,32.4704,32.3174,32.3714,66120.0
2021-12-20 09:40:00,35.96,35.99,35.78,35.85,68560.0,32.3624,32.3894,32.2004,32.2634,68560.0
2021-12-20 09:45:00,35.84,35.85,35.73,35.73,48961.0,32.2544,32.2634,32.1554,32.1554,48961.0
2021-12-20 09:50:00,35.71,35.76,35.64,35.73,59466.0,32.1374,32.1824,32.0744,32.1554,59466.0
2021-12-20 09:55:00,35.73,35.91,35.7,35.91,55194.0,32.1554,32.3174,32.1284,32.3174,55194.0
2021-12-20 10:00:00,35.91,35.92,35.82,35.85,31100.0,32.3174,32.3264,32.2364,32.2634,31100.0
2021-12-20 10:05:00,35.86,35.86,35.67,35.75,31174.0,32.2724,32.2724,32.1014,32.1734,31174.0
2021-12-20 10:10:00,35.74,35.76,35.67,35.71,24496.0,32.1644,32.1824,32.1014,32.1374,24496.0
2021-12-20 10:15:00,35.73,35.77,35.66,35.73,26510.0,32.1554,32.1914,32.0924,32.1554,26510.0
2021-12-20 10:20:00,35.73,35.78,35.68,35.68,31493.0,32.1554,32.2004,32.1104,32.1104,31493.0
2021-12-20 10:25:00,35.68,35.73,35.59,35.61,116594.0,32.1104,32.1554,32.0294,32.0474,116594.0
2021-12-20 10:30:00,35.61,35.62,35.53,35.55,46469.0,32.0474,32.0564,31.9754,31.9934,46469.0
2021-12-20 10:35:00,35.55,35.6,35.51,35.52,20872.0,31.9934,32.0384,31.9574,31.9664,20872.0
2021-12-20 10:40:00,35.51,35.52,35.41,35.5,63151.0,31.9574,31.9664,31.8674,31.9484,63151.0
2021-12-20 10:45:00,35.5,35.5,35.37,35.38,49717.0,31.9484,31.9484,31.8314,31.8404,49717.0
2021-12-20 10:50:00,35.38,35.45,35.38,35.44,28952.0,31.8404,31.9034,31.8404,31.8944,28952.0
2021-12-20 10:55:00,35.44,35.5,35.43,35.48,23350.0,31.8944,31.9484,31.8854,31.9304,23350.0
2021-12-20 11:00:00,35.46,35.5,35.42,35.44,18192.0,31.9124,31.9484,31.8764,31.8944,18192.0
2021-12-20 11:05:00,35.45,35.51,35.42,35.5,28056.0,31.9034,31.9574,31.8764,31.9484,28056.0
2021-12-20 11:10:00,35.49,35.53,35.44,35.44,23306.0,31.9394,31.9754,31.8944,31.8944,23306.0
2021-12-20 11:15:00,35.45,35.45,35.39,35.45,33730.0,31.9034,31.9034,31.8494,31.9034,33730.0
2021-12-20 11:20:00,35.45,35.53,35.42,35.53,25180.0,31.9034,31.9754,31.8764,31.9754,25180.0
2021-12-20 11:25:00,35.53,35.55,35.48,35.54,35074.0,31.9754,31.9934,31.9304,31.9844,35074.0
2021-12-20 11:30:00,35.54,35.63,35.53,35.62,51644.0,31.9844,32.0654,31.9754,32.0564,51644.0
2021-12-20 11:35:00,35.63,35.7,35.62,35.7,39912.0,32.0654,32.1284,32.0564,32.1284,39912.0
2021-12-20 11:40:00,35.71,35.81,35.7,35.8,61953.0,32.1374,32.2274,32.1284,32.2184,61953.0
2021-12-20 11:45:00,35.78,35.89,35.76,35.88,67903.0,32.2004,32.2994,32.1824,32.2904,67903.0
2021-12-20 11:50:00,35.88,35.98,35.84,35.97,27131.0,32.2904,32.3804,32.2544,32.3714,27131.0
2021-12-20 11:55:00,35.98,36.0,35.96,35.99,16085.0,32.3804,32.3984,32.3624,32.3894,16085.0
2021-12-20 12:00:00,35.98,35.99,35.94,35.96,11826.0,32.3804,32.3894,32.3444,32.3624,11826.0
2021-12-20 12:05:00,35.96,35.96,35.89,35.91,37356.0,32.3624,32.3624,32.2994,32.3174,37356.0
2021-12-20 12:10:00,35.91,35.92,35.85,35.89,65651.0,32.3174,32.3264,32.2634,32.2994,65651.0
2021-12-20 12:15:00,35.88,35.92,35.85,35.91,69874.0,32.2904,32.3264,32.2634,32.3174,69874.0
2021-12-20 12:20:00,35.91,35.91,35.76,35.77,16393.0,32.3174,32.3174,32.1824,32.1914,16393.0
2021-12-20 12:25:00,35.77,35.79,35.74,35.79,8954.0,32.1914,32.2094,32.1644,32.2094,8954.0
2021-12-20 12:30:00,35.78,35.78,35.67,35.69,20934.0,32.2004,32.2004,32.1014,32.1194,20934.0
2021-12-20 12:35:00,35.67,35.72,35.65,35.68,28779.0,32.1014,32.1464,32.0834,32.1104,28779.0
2021-12-20 12:40:00,35.68,35.72,35.67,35.72,12378.0,32.1104,32.1464,32.1014,32.1464,12378.0
2021-12-20 12:45:00,35.71,35.71,35.66,35.68,17368.0,32.1374,32.1374,32.0924,32.1104,17368.0
2021-12-20 12:50:00,35.68,35.69,35.64,35.68,10602.0,32.1104,32.1194,32.0744,32.1104,10602.0
2021-12-20 12:55:00,35.67,35.67,35.6,35.61,10643.0,32.1014,32.1014,32.0384,32.0474,10643.0
2021-12-20 13:00:00,35.61,35.61,35.56,35.59,15356.0,32.0474,32.0474,32.0024,32.0294,15356.0
2021-12-20 13:05:00,35.6,35.63,35.58,35.61,18468.0,32.0384,32.0654,32.0204,32.0474,18468.0
2021-12-20 13:10:00,35.62,35.64,35.61,35.64,21344.0,32.0564,32.0744,32.0474,32.0744,21344.0
2021-12-20 13:15:00,35.63,35.69,35.63,35.63,21633.0,32.0654,32.1194,32.0654,32.0654,21633.0
2021-12-20 13:20:00,35.64,35.68,35.62,35.68,21340.0,32.0744,32.1104,32.0564,32.1104,21340.0
2021-12-20 13:25:00,35.67,35.7,35.66,35.68,13403.0,32.1014,32.1284,32.0924,32.1104,13403.0
2021-12-20 13:30:00,35.67,35.69,35.64,35.64,12786.0,32.1014,32.1194,32.0744,32.0744,12786.0
2021-12-20 13:35:00,35.65,35.72,35.64,35.72,22648.0,32.0834,32.1464,32.0744,32.1464,22648.0
2021-12-20 13:40:00,35.71,35.78,35.7,35.73,37518.0,32.1374,32.2004,32.1284,32.1554,37518.0
2021-12-20 13:45:00,35.73,35.79,35.71,35.78,23065.0,32.1554,32.2094,32.1374,32.2004,23065.0
2021-12-20 13:50:00,35.79,35.81,35.75,35.8,9885.0,32.2094,32.2274,32.1734,32.2184,9885.0
2021-12-20 13:55:00,35.8,35.82,35.72,35.75,23519.0,32.2184,32.2364,32.1464,32.1734,23519.0
2021-12-20 14:00:00,35.75,35.79,35.72,35.77,74491.0,32.1734,32.2094,32.1464,32.1914,74491.0
2021-12-20 14:05:00,35.77,35.92,35.77,35.9,40796.0,32.1914,32.3264,32.1914,32.3084,40796.0
2021-12-20 14:10:00,35.9,35.94,35.88,35.94,35209.0,32.3084,32.3444,32.2904,32.3444,35209.0
2021-12-20 14:15:00,35.94,36.01,35.94,36.0,25451.0,32.3444,32.4074,32.3444,32.3984,25451.0
2021-12-20 14:20:00,35.99,36.07,35.98,36.05,110602.0,32.3894,32.4614,32.3804,32.4434,110602.0
2021-12-20 14:25:00,36.05,36.08,36.02,36.02,31123.0,32.4434,32.4704,32.4164,32.4164,31123.0
2021-12-20 14:30:00,36.02,36.05,35.95,35.95,28974.0,32.4164,32.4434,32.3534,32.3534,28974.0
2021-12-20 14:35:00,35.95,35.99,35.91,35.93,37223.0,32.3534,32.3894,32.3174,32.3354,37223.0
2021-12-20 14:40:00,35.93,35.96,35.92,35.94,15571.0,32.3354,32.3624,32.3264,32.3444,15571.0
2021-12-20 14:45:00,35.93,35.94,35.85,35.85,28887.0,32.3354,32.3444,32.2634,32.2634,28887.0
2021-12-20 14:50:00,35.85,35.9,35.81,35.9,34075.0,32.2634,32.3084,32.2274,32.3084,34075.0
2021-12-20 14:55:00,35.9,35.91,35.84,35.86,37625.0,32.3084,32.3174,32.2544,32.2724,37625.0
2021-12-20 15:00:00,35.86,35.92,35.86,35.91,69306.0,32.2724,32.3264,32.2724,32.3174,69306.0
2021-12-20 15:05:00,35.91,35.92,35.88,35.89,40687.0,32.3174,32.3264,32.2904,32.2994,40687.0
2021-12-20 15:10:00,35.89,35.92,35.86,35.87,41131.0,32.2994,32.3264,32.2724,32.2814,41131.0
2021-12-20 15:15:00,35.87,35.96,35.86,35.95,73268.0,32.2814,32.3624,32.2724,32.3534,73268.0
2021-12-20 15:20:00,35.96,36.02,35.94,35.95,26899.0,32.3624,32.4164,32.3444,32.3534,26899.0
2021-12-20 15:25:00,35.95,36.09,35.95,36.09,22586.0,32.3534,32.4794,32.3534,32.4794,22586.0
2021-12-20 15:30:00,36.08,36.08,35.96,35.97,27615.0,32.4704,32.4704,32.3624,32.3714,27615.0
2021-12-20 15:35:00,35.97,35.97,35.92,35.94,80196.0,32.3714,32.3714,32.3264,32.3444,80196.0
2021-12-20 15:40:00,35.93,35.96,35.91,35.91,87333.0,32.3354,32.3624,32.3174,32.3174,87333.0
2021-12-20 15:45:00,35.91,35.97,35.9,35.97,82756.0,32.3174,32.3714,32.3084,32.3714,82756.0
2021-12-20 15:50:00,35.98,36.15,35.98,36.12,109580.0,32.3804,32.5334,32.3804,32.5064,109580.0
2021-12-20 15:55:00,36.12,36.18,36.08,36.1,237174.0,32.5064,32.5604,32.4704,32.4884,237174.0
2021-12-21 09:30:00,36.34,36.39,36.22,36.3,125254.0,32.7044,32.7494,32.5964,32.6684,125254.0
2021-12-21 09:35:00,36.31,36.32,36.18,36.24,112815.0,32.6774,32.6864,32.5604,32.6144,112815.0
2021-12-21 09:40:00,36.24,36.26,36.02,36.04,72505.0,32.6144,32.6324,32.4164,32.4344,72505.0
2021-12-21 09:45:00,36.04,36.04,35.89,35.92,111965.0,32.4344,32.4344,32.2994,32.3264,111965.0
2021-12-21 09:50:00,35.93,35.93,35.76,35.79,115171.0,32.3354,32.3354,32.1824,32.2094,115171.0
2021-12-21 09:55:00,35.79,35.93,35.76,35.9,33797.0,32.2094,32.3354,32.1824,32.3084,33797.0
2021-12-21 10:00:00,35.89,36.02,35.89,35.99,24426.0,32.2994,32.4164,32.2994,32.3894,24426.0
2021-12-21 10:05:00,35.98,36.07,35.97,36.07,23083.0,32.3804,32.4614,32.3714,32.4614,23083.0
2021-12-21 10:10:00,36.08,36.09,35.98,36.09,36950.0,32.4704,32.4794,32.3804,32.4794,36950.0
2021-12-21 10:15:00,36.08,36.16,36.07,36.13,25984.0,32.4704,32.5424,32.4614,32.5154,25984.0
2021-12-21 10:20:00,36.13,36.16,36.07,36.1,39032.0,32.5154,32.5424,32.4614,32.4884,39032.0
2021-12-21 10:25:00,36.08,36.09,35.96,36.0,19144.0,32.4704,32.4794,32.3624,32.3984,19144.0
2021-12-21 10:30:00,36.0,36.04,35.99,35.99,29766.0,32.3984,32.4344,32.3894,32.3894,29766.0
2021-12-21 10:35:00,35.99,36.1,35.98,36.09,28209.0,32.3894,32.4884,32.3804,32.4794,28209.0
2021-12-21 10:40:00,36.09,36.14,36.08,36.09,53450.0,32.4794,32.5244,32.4704,32.4794,53450.0
2021-12-21 10:45:00,36.09,36.13,36.04,36.12,17575.0,32.4794,32.5154,32.4344,32.5064,17575.0
2021-12-21 10:50:00,36.11,36.11,36.04,36.09,22349.0,32.4974,32.4974,32.4344,32.4794,22349.0
2021-12-21 10:55:00,36.08,36.1,36.04,36.04,22828.0,32.4704,32.4884,32.4344,32.4344,22828.0
2021-12-21 11:00:00,36.05,36.06,36.02,36.05,14907.0,32.4434,32.4524,32.4164,32.4434,14907.0
2021-12-21 11:05:00,36.05,36.13,36.05,36.13,21687.0,32.4434,32.5154,32.4434,32.5154,21687.0
2021-12-21 11:10:00,36.11,36.14,36.08,36.12,19503.0,32.4974,32.5244,32.4704,32.5064,19503.0
2021-12-21 11:15:00,36.12,36.13,36.1,36.11,19229.0,32.5064,32.5154,32.4884,32.4974,19229.0
2021-12-21 11:20:00,36.12,36.14,36.08,36.12,24580.0,32.5064,32.5244,32.4704,32.5064,24580.0
2021-12-21 11:25:00,36.12,36.13,36.07,36.09,85375.0,32.5064,32.5154,32.4614,32.4794,85375.0
2021-12-21 11:30:00,36.09,36.17,36.07,36.13,74299.0,32.4794,32.5514,32.4614,32.5154,74299.0
2021-12-21 11:35:00,36.12,36.25,36.11,36.23,60173.0,32.5064,32.6234,32.4974,32.6054,60173.0
2021-12-21 11:40:00,36.22,36.27,36.19,36.24,43784.0,32.5964,32.6414,32.5694,32.6144,43784.0
2021-12-21 11:45:00,36.24,36.24,36.16,36.18,27982.0,32.6144,32.6144,32.5424,32.5604,27982.0
2021-12-21 11:50:00,36.19,36.2,36.12,36.14,34349.0,32.5694,32.5784,32.5064,32.5244,34349.0
2021-12-21 11:55:00,36.14,36.14,36.05,36.09,35625.0,32.5244,32.5244,32.4434,32.4794,35625.0
2021-12-21 12:00:00,36.1,36.14,36.06,36.07,30444.0,32.4884,32.5244,32.4524,32.4614,30444.0
2021-12-21 12:05:00,36.07,36.12,36.06,36.11,18531.0,32.4614,32.5064,32.4524,32.4974,18531.0
2021-12-21 12:10:00,36.12,36.14,36.1,36.13,23379.0,32.5064,32.5244,32.4884,32.5154,23379.0
2021-12-21 12:15:00,36.13,36.13,36.07,36.08,28786.0,32.5154,32.5154,32.4614,32.4704,28786.0
2021-12-21 12:20:00,36.08,36.12,36.05,36.08,21556.0,32.4704,32.5064,32.4434,32.4704,21556.0
2021-12-21 12:25:00,36.07,36.13,36.05,36.12,25519.0,32.4614,32.5154,32.4434,32.5064,25519.0
2021-12-21 12:30:00,36.12,36.15,36.08,36.15,52310.0,32.5064,32.5334,32.4704,32.5334,52310.0
2021-12-21 12:35:00,36.15,36.17,36.12,36.14,17779.0,32.5334,32.5514,32.5064,32.5244,17779.0
2021-12-21 12:40:00,36.13,36.13,36.09,36.09,20200.0,32.5154,32.5154,32.4794,32.4794,20200.0
2021-12-21 12:45:00,36.1,36.1,36.06,36.09,24869.0,32.4884,32.4884,32.4524,32.4794,24869.0
2021-12-21 12:50:00,36.1,36.15,36.08,36.13,35673.0,32.4884,32.5334,32.4704,32.5154,35673.0
2021-12-21 12:55:00,36.14,36.18,36.13,36.17,32251.0,32.5244,32.5604,32.5154,32.5514,32251.0
2021-12-21 13:00:00,36.17,36.17,36.14,36.15,19032.0,32.5514,32.5514,32.5244,32.5334,19032.0
2021-12-21 13:05:00,36.15,36.17,36.12,36.16,22625.0,32.5334,32.5514,32.5064,32.5424,22625.0
2021-12-21 13:10:00,36.16,36.17,36.14,36.14,21473.0,32.5424,32.5514,32.5244,32.5244,21473.0
2021-12-21 13:15:00,36.14,36.16,36.13,36.15,17891.0,32.5244,32.5424,32.5154,32.5334,17891.0
2021-12-21 13:20:00,36.16,36.22,36.15,36.18,21787.0,32.5424,32.5964,32.5334,32.5604,21787.0
2021-12-21 13:25:00,36.18,36.2,36.17,36.19,17497.0,32.5604,32.5784,32.5514,32.5694,17497.0
2021-12-21 13:30:00,36.19,36.26,36.19,36.26,26288.0,32.5694,32.6324,32.5694,32.6324,26288.0
2021-12-21 13:35:00,36.25,36.27,36.22,36.26,29308.0,32.6234,32.6414,32.5964,32.6324,29308.0
2021-12-21 13:40:00,36.26,36.29,36.25,36.27,21616.0,32.6324,32.6594,32.6234,32.6414,21616.0
2021-12-21 13:45:00,36.27,36.3,36.26,36.29,9999.0,32.6414,32.6684,32.6324,32.6594,9999.0
2021-12-21 13:50:00,36.29,36.29,36.23,36.26,37925.0,32.6594,32.6594,32.6054,32.6324,37925.0
2021-12-21 13:55:00,36.25,36.26,36.22,36.22,13272.0,32.6234,32.6324,32.5964,32.5964,13272.0
2021-12-21 14:00:00,36.22,36.22,36.19,36.22,23712.0,32.5964,32.5964,32.5694,32.5964,23712.0
2021-12-21 14:05:00,36.21,36.22,36.15,36.16,33578.0,32.5874,32.5964,32.5334,32.5424,33578.0
2021-12-21 14:10:00,36.17,36.19,36.14,36.15,24270.0,32.5514,32.5694,32.5244,32.5334,24270.0
2021-12-21 14:15:00,36.16,36.16,36.12,36.13,24706.0,32.5424,32.5424,32.5064,32.5154,24706.0
2021-12-21 14:20:00,36.13,36.14,36.11,36.13,28060.0,32.5154,32.5244,32.4974,32.5154,28060.0
2021-12-21 14:25:00,36.14,36.16,36.13,36.16,15384.0,32.5244,32.5424,32.5154,32.5424,15384.0
2021-12-21 14:30:00,36.16,36.19,36.15,36.18,30945.0,32.5424,32.5694,32.5334,32.5604,30945.0
2021-12-21 14:35:00,36.19,36.19,36.12,36.13,26794.0,32.5694,32.5694,32.5064,32.5154,26794.0
2021-12-21 14:40:00,36.13,36.15,36.12,36.12,26386.0,32.5154,32.5334,32.5064,32.5064,26386.0
2021-12-21 14:45:00,36.12,36.17,36.12,36.15,26489.0,32.5064,32.5514,32.5064,32.5334,26489.0
2021-12-21 14:50:00,36.15,36.15,36.11,36.14,32261.0,32.5334,32.5334,32.4974,32.5244,32261.0
2021-12-21 14:55:00,36.14,36.16,36.11,36.14,44402.0,32.5244,32.5424,32.4974,32.5244,44402.0
2021-12-21 15:00:00,36.14,36.2,36.12,36.18,46700.0,32.5244,32.5784,32.5064,32.5604,46700.0
2021-12-21 15:05:00,36.18,36.18,36.13,36.15,36274.0,32.5604,32.5604,32.5154,32.5334,36274.0
2021-12-21 15:10:00,36.16,36.18,36.15,36.16,27843.0,32.5424,32.5604,32.5334,32.5424,27843.0
2021-12-21 15:15:00,36.17,36.2,36.17,36.18,35225.0,32.5514,32.5784,32.5514,32.5604,35225.0
2021-12-21 15:20:00,36.18,36.19,36.14,36.15,46827.0,32.5604,32.5694,32.5244,32.5334,46827.0
2021-12-21 15:25:00,36.15,36.15,36.13,36.15,29128.0,32.5334,32.5334,32.5154,32.5334,29128.0
2021-12-21 15:30:00,36.14,36.17,36.12,36.13,66055.0,32.5244,32.5514,32.5064,32.5154,66055.0
2021-12-21 15:35:00,36.12,36.13,36.1,36.13,67733.0,32.5064,32.5154,32.4884,32.5154,67733.0
2021-12-21 15:40:00,36.13,36.14,36.09,36.11,66173.0,32.5154,32.5244,32.4794,32.4974,66173.0
2021-12-21 15:45:00,36.11,36.11,36.08,36.09,123197.0,32.4974,32.4974,32.4704,32.4794,123197.0
2021-12-21 15:50:00,36.09,36.19,36.09,36.18,152691.0,32.4794,32.5694,32.4794,32.5604,152691.0
2021-12-21 15:55:00,36.18,36.27,36.17,36.26,383089.0,32.5604,32.6414,32.5514,32.6324,383089.0
2021-12-22 09:30:00,36.28,36.37,36.27,36.32,39530.0,32.6504,32.7314,32.6414,32.6864,39530.0
2021-12-22 09:35:00,36.34,36.38,36.25,36.26,32651.0,32.7044,32.7404,32.6234,32.6324,32651.0
2021-12-22 09:40:00,36.25,36.25,36.19,36.21,19512.0,32.6234,32.6234,32.5694,32.5874,19512.0
2021-12-22 09:45:00,36.2,36.31,36.2,36.25,21462.0,32.5784,32.6774,32.5784,32.6234,21462.0
2021-12-22 09:50:00,36.24,36.27,36.18,36.25,9005.0,32.6144,32.6414,32.5604,32.6234,9005.0
2021-12-22 09:55:00,36.26,36.29,36.2,36.21,16828.0,32.6324,32.6594,32.5784,32.5874,16828.0
2021-12-22 10:00:00,36.24,36.27,36.24,36.26,9161.0,32.6144,32.6414,32.6144,32.6324,9161.0
2021-12-22 10:05:00,36.25,36.26,36.2,36.21,15619.0,32.6234,32.6324,32.5784,32.5874,15619.0
2021-12-22 10:10:00,36.22,36.31,36.21,36.29,13567.0,32.5964,32.6774,32.5874,32.6594,13567.0
2021-12-22 10:15:00,36.3,36.34,36.28,36.3,18773.0,32.6684,32.7044,32.6504,32.6684,18773.0
2021-12-22 10:20:00,36.3,36.31,36.27,36.3,13002.0,32.6684,32.6774,32.6414,32.6684,13002.0
2021-12-22 10:25:00,36.3,36.34,36.3,36.3,16829.0,32.6684,32.7044,32.6684,32.6684,16829.0
2021-12-22 10:30:00,36.31,36.35,36.31,36.34,12895.0,32.6774,32.7134,32.6774,32.7044,12895.0
2021-12-22 10:35:00,36.34,36.39,36.33,36.34,39182.0,32.7044,32.7494,32.6954,32.7044,39182.0
2021-12-22 10:40:00,36.34,36.43,36.33,36.41,42707.0,32.7044,32.7854,32.6954,32.7674,42707.0
2021-12-22 10:45:00,36.4,36.46,36.4,36.46,15810.0,32.7584,32.8124,32.7584,32.8124,15810.0
2021-12-22 10:50:00,36.46,36.53,36.45,36.51,20971.0,32.8124,32.8754,32.8034,32.8574,20971.0
2021-12-22 10:55:00,36.51,36.55,36.49,36.54,24694.0,32.8574,32.8934,32.8394,32.8844,24694.0
2021-12-22 11:00:00,36.55,36.6,36.53,36.56,28264.0,32.8934,32.9384,32.8754,32.9024,28264.0
2021-12-22 11:05:00,36.55,36.57,36.53,36.55,9898.0,32.8934,32.9114,32.8754,32.8934,9898.0
2021-12-22 11:10:00,36.55,36.57,36.52,36.57,23997.0,32.8934,32.9114,32.8664,32.9114,23997.0
2021-12-22 11:15:00,36.57,36.58,36.49,36.51,13885.0,32.9114,32.9204,32.8394,32.8574,13885.0
2021-12-22 11:20:00,36.51,36.52,36.48,36.5,37810.0,32.8574,32.8664,32.8304,32.8484,37810.0
2021-12-22 11:25:00,36.5,36.51,36.44,36.5,11739.0,32.8484,32.8574,32.7944,32.8484,11739.0
2021-12-22 11:30:00,36.49,36.52,36.44,36.52,14629.0,32.8394,32.8664,32.7944,32.8664,14629.0
2021-12-22 11:35:00,36.51,36.53,36.48,36.5,8833.0,32.8574,32.8754,32.8304,32.8484,8833.0
2021-12-22 11:40:00,36.5,36.5,36.45,36.48,6511.0,32.8484,32.8484,32.8034,32.8304,6511.0
2021-12-22 11:45:00,36.47,36.47,36.42,36.42,15598.0,32.8214,32.8214,32.7764,32.7764,15598.0
2021-12-22 11:50:00,36.43,36.51,36.41,36.49,38774.0,32.7854,32.8574,32.7674,32.8394,38774.0
2021-12-22 11:55:00,36.5,36.52,36.48,36.52,18931.0,32.8484,32.8664,32.8304,32.8664,18931.0
2021-12-22 12:00:00,36.52,36.54,36.48,36.54,8730.0,32.8664,32.8844,32.8304,32.8844,8730.0
2021-12-22 12:05:00,36.54,36.56,36.53,36.55,13609.0,32.8844,32.9024,32.8754,32.8934,13609.0
2021-12-22 12:10:00,36.55,36.55,36.46,36.47,9622.0,32.8934,32.8934,32.8124,32.8214,9622.0
2021-12-22 12:15:00,36.48,36.5,36.44,36.47,13578.0,32.8304,32.8484,32.7944,32.8214,13578.0
2021-12-22 12:20:00,36.46,36.47,36.43,36.43,9555.0,32.8124,32.8214,32.7854,32.7854,9555.0
2021-12-22 12:25:00,36.43,36.5,36.42,36.48,16967.0,32.7854,32.8484,32.7764,32.8304,16967.0
2021-12-22 12:30:00,36.48,36.48,36.46,36.47,9546.0,32.8304,32.8304,32.8124,32.8214,9546.0
2021-12-22 12:35:00,36.48,36.48,36.44,36.45,10768.0,32.8304,32.8304,32.7944,32.8034,10768.0
2021-12-22 12:40:00,36.46,36.5,36.46,36.49,8652.0,32.8124,32.8484,32.8124,32.8394,8652.0
2021-12-22 12:45:00,36.49,36.5,36.45,36.45,12385.0,32.8394,32.8484,32.8034,32.8034,12385.0
2021-12-22 12:50:00,36.46,36.53,36.46,36.53,18761.0,32.8124,32.8754,32.8124,32.8754,18761.0
2021-12-22 12:55:00,36.53,36.55,36.52,36.52,12654.0,32.8754,32.8934,32.8664,32.8664,12654.0
2021-12-22 13:00:00,36.52,36.53,36.49,36.52,7259.0,32.8664,32.8754,32.8394,32.8664,7259.0
2021-12-22 13:05:00,36.51,36.53,36.5,36.52,7996.0,32.8574,32.8754,32.8484,32.8664,7996.0
2021-12-22 13:10:00,36.52,36.55,36.51,36.55,6200.0,32.8664,32.8934,32.8574,32.8934,6200.0
2021-12-22 13:15:00,36.55,36.56,36.52,36.54,15842.0,32.8934,32.9024,32.8664,32.8844,15842.0
2021-12-22 13:20:00,36.54,36.54,36.52,36.53,4608.0,32.8844,32.8844,32.8664,32.8754,4608.0
2021-12-22 13:25:00,36.52,36.53,36.5,36.52,10182.0,32.8664,32.8754,32.8484,32.8664,10182.0
2021-12-22 13:30:00,36.52,36.54,36.51,36.51,17198.0,32.8664,32.8844,32.8574,32.8574,17198.0
2021-12-22 13:35:00,36.52,36.52,36.45,36.45,12724.0,32.8664,32.8664,32.8034,32.8034,12724.0
2021-12-22 13:40:00,36.45,36.49,36.44,36.48,9129.0,32.8034,32.8394,32.7944,32.8304,9129.0
2021-12-22 13:45:00,36.48,36.52,36.48,36.49,11041.0,32.8304,32.8664,32.8304,32.8394,11041.0
2021-12-22 13:50:00,36.48,36.51,36.48,36.51,10122.0,32.8304,32.8574,32.8304,32.8574,10122.0
2021-12-22 13:55:00,36.51,36.51,36.45,36.48,19304.0,32.8574,32.8574,32.8034,32.8304,19304.0
2021-12-22 14:00:00,36.47,36.49,36.45,36.48,11541.0,32.8214,32.8394,32.8034,32.8304,11541.0
2021-12-22 14:05:00,36.48,36.5,36.44,36.45,15716.0,32.8304,32.8484,32.7944,32.8034,15716.0
2021-12-22 14:10:00,36.45,36.48,36.44,36.47,8314.0,32.8034,32.8304,32.7944,32.8214,8314.0
2021-12-22 14:15:00,36.48,36.49,36.46,36.46,9603.0,32.8304,32.8394,32.8124,32.8124,9603.0
2021-12-22 14:20:00,36.45,36.48,36.44,36.47,11488.0,32.8034,32.8304,32.7944,32.8214,11488.0
2021-12-22 14:25:00,36.47,36.47,36.38,36.39,14186.0,32.8214,32.8214,32.7404,32.7494,14186.0
2021-12-22 14:30:00,36.39,36.43,36.39,36.4,17167.0,32.7494,32.7854,32.7494,32.7584,17167.0
2021-12-22 14:35:00,36.39,36.42,36.38,36.41,17730.0,32.7494,32.7764,32.7404,32.7674,17730.0
2021-12-22 14:40:00,36.41,36.42,36.37,36.37,19418.0,32.7674,32.7764,32.7314,32.7314,19418.0
2021-12-22 14:45:00,36.37,36.41,36.36,36.4,17050.0,32.7314,32.7674,32.7224,32.7584,17050.0
2021-12-22 14:50:00,36.4,36.41,36.37,36.4,11701.0,32.7584,32.7674,32.7314,32.7584,11701.0
2021-12-22 14:55:00,36.41,36.41,36.39,36.39,14567.0,32.7674,32.7674,32.7494,32.7494,14567.0
2021-12-22 15:00:00,36.4,36.4,36.36,36.38,31121.0,32.7584,32.7584,32.7224,32.7404,31121.0
2021-12-22 15:05:00,36.38,36.38,36.34,36.35,22664.0,32.7404,32.7404,32.7044,32.7134,22664.0
2021-12-22 15:10:00,36.35,36.4,36.33,36.37,26179.0,32.7134,32.7584,32.6954,32.7314,26179.0
2021-12-22 15:15:00,36.38,36.44,36.38,36.42,26632.0,32.7404,32.7944,32.7404,32.7764,26632.0
2021-12-22 15:20:00,36.41,36.43,36.4,36.4,15218.0,32.7674,32.7854,32.7584,32.7584,15218.0
2021-12-22 15:25:00,36.4,36.42,36.39,36.4,23617.0,32.7584,32.7764,32.7494,32.7584,23617.0
2021-12-22 15:30:00,36.4,36.41,36.38,36.39,23546.0,32.7584,32.7674,32.7404,32.7494,23546.0
2021-12-22 15:35:00,36.39,36.4,36.36,36.37,24723.0,32.7494,32.7584,32.7224,32.7314,24723.0
2021-12-22 15:40:00,36.36,36.43,36.34,36.43,47786.0,32.7224,32.7854,32.7044,32.7854,47786.0
2021-12-22 15:45:00,36.42,36.46,36.4,36.41,76113.0,32.7764,32.8124,32.7584,32.7674,76113.0
2021-12-22 15:50:00,36.41,36.45,36.41,36.44,96976.0,32.7674,32.8034,32.7674,32.7944,96976.0
2021-12-22 15:55:00,36.43,36.44,36.37,36.39,384331.0,32.7854,32.7944,32.7314,32.7494,384331.0
2021-12-23 09:30:00,36.55,36.79,36.46,36.79,72974.0,32.8934,33.1094,32.8124,33.1094,72974.0
2021-12-23 09:35:00,36.79,36.97,36.79,36.95,54361.0,33.1094,33.2714,33.1094,33.2534,54361.0
2021-12-23 09:40:00,36.94,37.02,36.87,36.98,57057.0,33.2444,33.3164,33.1814,33.2804,57057.0
2021-12-23 09:45:00,36.98,37.01,36.88,36.91,29051.0,33.2804,33.3074,33.1904,33.2174,29051.0
2021-12-23 09:50:00,36.93,36.99,36.92,36.94,21770.0,33.2354,33.2894,33.2264,33.2444,21770.0
2021-12-23 09:55:00,36.93,36.97,36.89,36.91,16084.0,33.2354,33.2714,33.1994,33.2174,16084.0
2021-12-23 10:00:00,36.89,36.96,36.87,36.89,27726.0,33.1994,33.2624,33.1814,33.1994,27726.0
2021-12-23 10:05:00,36.88,36.92,36.84,36.89,30465.0,33.1904,33.2264,33.1544,33.1994,30465.0
2021-12-23 10:10:00,36.88,36.88,36.84,36.85,26133.0,33.1904,33.1904,33.1544,33.1634,26133.0
2021-12-23 10:15:00,36.86,36.89,36.83,36.86,21481.0,33.1724,33.1994,33.1454,33.1724,21481.0
2021-12-23 10:20:00,36.87,36.87,36.82,36.86,12585.0,33.1814,33.1814,33.1364,33.1724,12585.0
2021-12-23 10:25:00,36.85,36.89,36.83,36.83,18573.0,33.1634,33.1994,33.1454,33.1454,18573.0
2021-12-23 10:30:00,36.84,36.84,36.76,36.79,16866.0,33.1544,33.1544,33.0824,33.1094,16866.0
2021-12-23 10:35:00,36.79,36.81,36.77,36.8,10328.0,33.1094,33.1274,33.0914,33.1184,10328.0
2021-12-23 10:40:00,36.8,36.84,36.8,36.83,16468.0,33.1184,33.1544,33.1184,33.1454,16468.0
2021-12-23 10:45:00,36.83,36.85,36.79,36.8,29861.0,33.1454,33.1634,33.1094,33.1184,29861.0
2021-12-23 10:50:00,36.8,36.82,36.75,36.76,24625.0,33.1184,33.1364,33.0734,33.0824,24625.0
2021-12-23 10:55:00,36.76,36.78,36.72,36.78,46597.0,33.0824,33.1004,33.0464,33.1004,46597.0
2021-12-23 11:00:00,36.77,36.78,36.7,36.74,18674.0,33.0914,33.1004,33.0284,33.0644,18674.0
2021-12-23 11:05:00,36.74,36.77,36.73,36.76,9519.0,33.0644,33.0914,33.0554,33.0824,9519.0
2021-12-23 11:10:00,36.76,36.77,36.71,36.75,23296.0,33.0824,33.0914,33.0374,33.0734,23296.0
2021-12-23 11:15:00,36.75,36.77,36.73,36.76,15028.0,33.0734,33.0914,33.0554,33.0824,15028.0
2021-12-23 11:20:00,36.76,36.76,36.72,36.76,19845.0,33.0824,33.0824,33.0464,33.0824,19845.0
2021-12-23 11:25:00,36.77,36.83,36.77,36.8,20851.0,33.0914,33.1454,33.0914,33.1184,20851.0
2021-12-23 11:30:00,36.8,36.81,36.79,36.8,13874.0,33.1184,33.1274,33.1094,33.1184,13874.0
2021-12-23 11:35:00,36.79,36.85,36.78,36.84,12183.0,33.1094,33.1634,33.1004,33.1544,12183.0
2021-12-23 11:40:00,36.84,36.87,36.81,36.81,19140.0,33.1544,33.1814,33.1274,33.1274,19140.0
2021-12-23 11:45:00,36.81,36.84,36.79,36.79,24367.0,33.1274,33.1544,33.1094,33.1094,24367.0
2021-12-23 11:50:00,36.79,36.8,36.77,36.77,13553.0,33.1094,33.1184,33.0914,33.0914,13553.0
2021-12-23 11:55:00,36.77,36.78,36.75,36.77,11623.0,33.0914,33.1004,33.0734,33.0914,11623.0
2021-12-23 12:00:00,36.76,36.76,36.71,36.71,28944.0,33.0824,33.0824,33.0374,33.0374,28944.0
2021-12-23 12:05:00,36.7,36.72,36.7,36.71,16825.0,33.0284,33.0464,33.0284,33.0374,16825.0
2021-12-23 12:10:00,36.7,36.71,36.68,36.69,11508.0,33.0284,33.0374,33.0104,33.0194,11508.0
2021-12-23 12:15:00,36.69,36.73,36.68,36.73,18491.0,33.0194,33.0554,33.0104,33.0554,18491.0
2021-12-23 12:20:00,36.73,36.74,36.72,36.73,20401.0,33.0554,33.0644,33.0464,33.0554,20401.0
2021-12-23 12:25:00,36.72,36.72,36.69,36.7,9245.0,33.0464,33.0464,33.0194,33.0284,9245.0
2021-12-23 12:30:00,36.7,36.71,36.68,36.69,22361.0,33.0284,33.0374,33.0104,33.0194,22361.0
2021-12-23 12:35:00,36.7,36.73,36.67,36.71,90823.0,33.0284,33.0554,33.0014,33.0374,90823.0
2021-12-23 12:40:00,36.72,36.83,36.71,36.79,21529.0,33.0464,33.1454,33.0374,33.1094,21529.0
2021-12-23 12:45:00,36.8,36.81,36.77,36.8,16003.0,33.1184,33.1274,33.0914,33.1184,16003.0
2021-12-23 12:50:00,36.8,36.84,36.79,36.83,10458.0,33.1184,33.1544,33.1094,33.1454,10458.0
2021-12-23 12:55:00,36.84,36.84,36.79,36.81,11174.0,33.1544,33.1544,33.1094,33.1274,11174.0
2021-12-23 13:00:00,36.82,36.84,36.8,36.8,12311.0,33.1364,33.1544,33.1184,33.1184,12311.0
2021-12-23 13:05:00,36.8,36.82,36.79,36.8,8835.0,33.1184,33.1364,33.1094,33.1184,8835.0
2021-12-23 13:10:00,36.8,36.83,36.78,36.79,12165.0,33.1184,33.1454,33.1004,33.1094,12165.0
2021-12-23 13:15:00,36.78,36.8,36.77,36.8,5157.0,33.1004,33.1184,33.0914,33.1184,5157.0
2021-12-23 13:20:00,36.81,36.82,36.78,36.8,9802.0,33.1274,33.1364,33.1004,33.1184,9802.0
2021-12-23 13:25:00,36.8,36.85,36.8,36.85,15754.0,33.1184,33.1634,33.1184,33.1634,15754.0
2021-12-23 13:30:00,36.86,36.86,36.83,36.84,11229.0,33.1724,33.1724,33.1454,33.1544,11229.0
2021-12-23 13:35:00,36.84,36.85,36.78,36.8,13839.0,33.1544,33.1634,33.1004,33.1184,13839.0
2021-12-23 13:40:00,36.79,36.8,36.78,36.79,7435.0,33.1094,33.1184,33.1004,33.1094,7435.0
2021-12-23 13:45:00,36.79,36.83,36.79,36.82,6922.0,33.1094,33.1454,33.1094,33.1364,6922.0
2021-12-23 13:50:00,36.82,36.84,36.81,36.84,6792.0,33.1364,33.1544,33.1274,33.1544,6792.0
2021-12-23 13:55:00,36.84,36.85,36.81,36.84,22026.0,33.1544,33.1634,33.1274,33.1544,22026.0
2021-12-23 14:00:00,36.84,36.85,36.82,36.83,9192.0,33.1544,33.1634,33.1364,33.1454,9192.0
2021-12-23 14:05:00,36.83,36.85,36.81,36.81,5755.0,33.1454,33.1634,33.1274,33.1274,5755.0
2021-12-23 14:10:00,36.82,36.86,36.82,36.85,19003.0,33.1364,33.1724,33.1364,33.1634,19003.0
2021-12-23 14:15:00,36.86,36.86,36.84,36.85,6569.0,33.1724,33.1724,33.1544,33.1634,6569.0
2021-12-23 14:20:00,36.85,36.89,36.85,36.89,17377.0,33.1634,33.1994,33.1634,33.1994,17377.0
2021-12-23 14:25:00,36.89,36.9,36.88,36.89,11644.0,33.1994,33.2084,33.1904,33.1994,11644.0
2021-12-23 14:30:00,36.89,36.89,36.85,36.88,11114.0,33.1994,33.1994,33.1634,33.1904,11114.0
2021-12-23 14:35:00,36.88,36.88,36.84,36.85,28500.0,33.1904,33.1904,33.1544,33.1634,28500.0
2021-12-23 14:40:00,36.85,36.87,36.85,36.85,17852.0,33.1634,33.1814,33.1634,33.1634,17852.0
2021-12-23 14:45:00,36.86,36.87,36.81,36.85,20066.0,33.1724,33.1814,33.1274,33.1634,20066.0
2021-12-23 14:50:00,36.84,36.87,36.84,36.87,10455.0,33.1544,33.1814,33.1544,33.1814,10455.0
2021-12-23 14:55:00,36.87,36.87,36.83,36.85,18935.0,33.1814,33.1814,33.1454,33.1634,18935.0
2021-12-23 15:00:00,36.84,36.86,36.8,36.81,12345.0,33.1544,33.1724,33.1184,33.1274,12345.0
2021-12-23 15:05:00,36.81,36.85,36.81,36.84,66420.0,33.1274,33.1634,33.1274,33.1544,66420.0
2021-12-23 15:10:00,36.84,36.88,36.84,36.88,14785.0,33.1544,33.1904,33.1544,33.1904,14785.0
2021-12-23 15:15:00,36.89,36.91,36.85,36.88,17727.0,33.1994,33.2174,33.1634,33.1904,17727.0
2021-12-23 15:20:00,36.88,36.9,36.87,36.88,19709.0,33.1904,33.2084,33.1814,33.1904,19709.0
2021-12-23 15:25:00,36.87,36.88,36.78,36.79,58937.0,33.1814,33.1904,33.1004,33.1094,58937.0
2021-12-23 15:30:00,36.79,36.8,36.73,36.76,38084.0,33.1094,33.1184,33.0554,33.0824,38084.0
2021-12-23 15:35:00,36.76,36.82,36.75,36.8,43958.0,33.0824,33.1364,33.0734,33.1184,43958.0
2021-12-23 15:40:00,36.8,36.81,36.78,36.81,36916.0,33.1184,33.1274,33.1004,33.1274,36916.0
2021-12-23 15:45:00,36.8,36.88,36.8,36.87,60857.0,33.1184,33.1904,33.1184,33.1814,60857.0
2021-12-23 15:50:00,36.87,36.9,36.85,36.86,74721.0,33.1814,33.2084,33.1634,33.1724,74721.0
2021-12-23 15:55:00,36.86,36.86,36.75,36.75,126593.0,33.1724,33.1724,33.0734,33.0734,126593.0
2021-12-27 09:30:00,36.85,37.04,36.84,37.01,79667.0,33.1634,33.3344,33.1544,33.3074,79667.0
2021-12-27 09:35:00,37.0,37.03,36.93,36.98,31929.0,33.2984,33.3254,33.2354,33.2804,31929.0
2021-12-27 09:40:00,36.98,37.06,36.86,37.01,61075.0,33.2804,33.3524,33.1724,33.3074,61075.0
2021-12-27 09:45:00,37.01,37.06,36.99,37.04,19024.0,33.3074,33.3524,33.2894,33.3344,19024.0
2021-12-27 09:50:00,37.04,37.05,36.92,36.92,12866.0,33.3344,33.3434,33.2264,33.2264,12866.0
2021-12-27 09:55:00,36.91,36.91,36.79,36.83,15169.0,33.2174,33.2174,33.1094,33.1454,15169.0
2021-12-27 10:00:00,36.84,36.86,36.81,36.84,24020.0,33.1544,33.1724,33.1274,33.1544,24020.0
2021-12-27 10:05:00,36.85,36.94,36.82,36.94,17201.0,33.1634,33.2444,33.1364,33.2444,17201.0
2021-12-27 10:10:00,36.94,36.96,36.92,36.94,19089.0,33.2444,33.2624,33.2264,33.2444,19089.0
2021-12-27 10:15:00,36.94,36.95,36.92,36.94,24140.0,33.2444,33.2534,33.2264,33.2444,24140.0
2021-12-27 10:20:00,36.96,37.02,36.94,37.02,15646.0,33.2624,33.3164,33.2444,33.3164,15646.0
2021-12-27 10:25:00,37.02,37.06,36.99,37.06,11119.0,33.3164,33.3524,33.2894,33.3524,11119.0
2021-12-27 10:30:00,37.07,37.14,37.07,37.14,17193.0,33.3614,33.4244,33.3614,33.4244,17193.0
2021-12-27 10:35:00,37.13,37.14,37.1,37.13,25493.0,33.4154,33.4244,33.3884,33.4154,25493.0
2021-12-27 10:40:00,37.13,37.14,37.09,37.12,138558.0,33.4154,33.4244,33.3794,33.4064,138558.0
2021-12-27 10:45:00,37.12,37.18,37.09,37.16,73042.0,33.4064,33.4604,33.3794,33.4424,73042.0
2021-12-27 10:50:00,37.17,37.19,37.11,37.11,28457.0,33.4514,33.4694,33.3974,33.3974,28457.0
2021-12-27 10:55:00,37.12,37.13,37.1,37.12,43469.0,33.4064,33.4154,33.3884,33.4064,43469.0
2021-12-27 11:00:00,37.12,37.16,37.11,37.14,84488.0,33.4064,33.4424,33.3974,33.4244,84488.0
2021-12-27 11:05:00,37.14,37.18,37.12,37.18,14154.0,33.4244,33.4604,33.4064,33.4604,14154.0
2021-12-27 11:10:00,37.17,37.19,37.16,37.18,20901.0,33.4514,33.4694,33.4424,33.4604,20901.0
2021-12-27 11:15:00,37.18,37.21,37.16,37.2,17077.0,33.4604,33.4874,33.4424,33.4784,17077.0
2021-12-27 11:20:00,37.2,37.24,37.18,37.22,15363.0,33.4784,33.5144,33.4604,33.4964,15363.0
2021-12-27 11:25:00,37.23,37.23,37.19,37.2,11204.0,33.5054,33.5054,33.4694,33.4784,11204.0
2021-12-27 11:30:00,37.2,37.22,37.18,37.2,17450.0,33.4784,33.4964,33.4604,33.4784,17450.0
2021-12-27 11:35:00,37.2,37.22,37.19,37.22,26747.0,33.4784,33.4964,33.4694,33.4964,26747.0
2021-12-27 11:40:00,37.22,37.25,37.21,37.23,15761.0,33.4964,33.5234,33.4874,33.5054,15761.0
2021-12-27 11:45:00,37.23,37.23,37.2,37.2,5114.0,33.5054,33.5054,33.4784,33.4784,5114.0
2021-12-27 11:50:00,37.2,37.23,37.2,37.22,5224.0,33.4784,33.5054,33.4784,33.4964,5224.0
2021-12-27 11:55:00,37.22,37.23,37.21,37.23,15013.0,33.4964,33.5054,33.4874,33.5054,15013.0
2021-12-27 12:00:00,37.22,37.27,37.22,37.27,7370.0,33.4964,33.5414,33.4964,33.5414,7370.0
2021-12-27 12:05:00,37.27,37.27,37.24,37.26,16935.0,33.5414,33.5414,33.5144,33.5324,16935.0
2021-12-27 12:10:00,37.25,37.27,37.23,37.27,9965.0,33.5234,33.5414,33.5054,33.5414,9965.0
2021-12-27 12:15:00,37.27,37.27,37.23,37.23,13682.0,33.5414,33.5414,33.5054,33.5054,13682.0
2021-12-27 12:20:00,37.23,37.25,37.23,37.23,14539.0,33.5054,33.5234,33.5054,33.5054,14539.0
2021-12-27 12:25:00,37.23,37.25,37.23,37.24,8497.0,33.5054,33.5234,33.5054,33.5144,8497.0
2021-12-27 12:30:00,37.23,37.28,37.23,37.26,74514.0,33.5054,33.5504,33.5054,33.5324,74514.0
2021-12-27 12:35:00,37.26,37.28,37.25,37.27,7200.0,33.5324,33.5504,33.5234,33.5414,7200.0
2021-12-27 12:40:00,37.27,37.29,37.26,37.26,10195.0,33.5414,33.5594,33.5324,33.5324,10195.0
2021-12-27 12:45:00,37.26,37.28,37.26,37.28,3961.0,33.5324,33.5504,33.5324,33.5504,3961.0
2021-12-27 12:50:00,37.27,37.28,37.24,37.24,9387.0,33.5414,33.5504,33.5144,33.5144,9387.0
2021-12-27 12:55:00,37.25,37.26,37.24,37.26,3843.0,33.5234,33.5324,33.5144,33.5324,3843.0
2021-12-27 13:00:00,37.26,37.26,37.25,37.26,1000.0,33.5324,33.5324,33.5234,33.5324,1000.0
2021-12-27 13:05:00,37.26,37.26,37.23,37.25,12879.0,33.5324,33.5324,33.5054,33.5234,12879.0
2021-12-27 13:10:00,37.25,37.26,37.21,37.25,10199.0,33.5234,33.5324,33.4874,33.5234,10199.0
2021-12-27 13:15:00,37.26,37.26,37.25,37.26,1818.0,33.5324,33.5324,33.5234,33.5324,1818.0
2021-12-27 13:20:00,37.25,37.25,37.22,37.23,9763.0,33.5234,33.5234,33.4964,33.5054,9763.0
2021-12-27 13:25:00,37.23,37.26,37.23,37.25,11102.0,33.5054,33.5324,33.5054,33.5234,11102.0
2021-12-27 13:30:00,37.25,37.26,37.24,37.25,5095.0,33.5234,33.5324,33.5144,33.5234,5095.0
2021-12-27 13:35:00,37.26,37.27,37.25,37.25,5350.0,33.5324,33.5414,33.5234,33.5234,5350.0
2021-12-27 13:40:00,37.26,37.26,37.22,37.23,5612.0,33.5324,33.5324,33.4964,33.5054,5612.0
2021-12-27 13:45:00,37.23,37.26,37.22,37.26,10261.0,33.5054,33.5324,33.4964,33.5324,10261.0
2021-12-27 13:50:00,37.25,37.27,37.24,37.25,17147.0,33.5234,33.5414,33.5144,33.5234,17147.0
2021-12-27 13:55:00,37.23,37.24,37.21,37.22,9492.0,33.5054,33.5144,33.4874,33.4964,9492.0
2021-12-27 14:00:00,37.22,37.24,37.21,37.24,23416.0,33.4964,33.5144,33.4874,33.5144,23416.0
2021-12-27 14:05:00,37.23,37.25,37.23,37.25,23489.0,33.5054,33.5234,33.5054,33.5234,23489.0
2021-12-27 14:10:00,37.25,37.26,37.24,37.26,14757.0,33.5234,33.5324,33.5144,33.5324,14757.0
2021-12-27 14:15:00,37.27,37.27,37.25,37.26,7913.0,33.5414,33.5414,33.5234,33.5324,7913.0
2021-12-27 14:20:00,37.25,37.27,37.25,37.27,8332.0,33.5234,33.5414,33.5234,33.5414,8332.0
2021-12-27 14:25:00,37.27,37.29,37.26,37.29,11225.0,33.5414,33.5594,33.5324,33.5594,11225.0
2021-12-27 14:30:00,37.28,37.29,37.26,37.27,13301.0,33.5504,33.5594,33.5324,33.5414,13301.0
2021-12-27 14:35:00,37.26,37.27,37.25,37.26,13909.0,33.5324,33.5414,33.5234,33.5324,13909.0
2021-12-27 14:40:00,37.26,37.26,37.23,37.23,16326.0,33.5324,33.5324,33.5054,33.5054,16326.0
2021-12-27 14:45:00,37.23,37.25,37.2,37.24,16546.0,33.5054,33.5234,33.4784,33.5144,16546.0
2021-12-27 14:50:00,37.24,37.25,37.22,37.23,5586.0,33.5144,33.5234,33.4964,33.5054,5586.0
2021-12-27 14:55:00,37.23,37.24,37.21,37.23,22855.0,33.5054,33.5144,33.4874,33.5054,22855.0
2021-12-27 15:00:00,37.23,37.24,37.21,37.24,13102.0,33.5054,33.5144,33.4874,33.5144,13102.0
2021-12-27 15:05:00,37.24,37.24,37.19,37.24,26679.0,33.5144,33.5144,33.4694,33.5144,26679.0
2021-12-27 15:10:00,37.23,37.3,37.22,37.3,26973.0,33.5054,33.5684,33.4964,33.5684,26973.0
2021-12-27 15:15:00,37.29,37.33,37.26,37.33,37170.0,33.5594,33.5954,33.5324,33.5954,37170.0
2021-12-27 15:20:00,37.32,37.33,37.31,37.32,9199.0,33.5864,33.5954,33.5774,33.5864,9199.0
2021-12-27 15:25:00,37.32,37.34,37.31,37.31,22254.0,33.5864,33.6044,33.5774,33.5774,22254.0
2021-12-27 15:30:00,37.32,37.32,37.29,37.29,27616.0,33.5864,33.5864,33.5594,33.5594,27616.0
2021-12-27 15:35:00,37.29,37.29,37.27,37.27,19900.0,33.5594,33.5594,33.5414,33.5414,19900.0
2021-12-27 15:40:00,37.27,37.3,37.25,37.29,41411.0,33.5414,33.5684,33.5234,33.5594,41411.0
2021-12-27 15:45:00,37.29,37.3,37.28,37.29,20187.0,33.5594,33.5684,33.5504,33.5594,20187.0
2021-12-27 15:50:00,37.3,37.35,37.29,37.33,83319.0,33.5684,33.6134,33.5594,33.5954,83319.0
2021-12-27 15:55:00,37.33,37.38,37.31,37.38,175511.0,33.5954,33.6404,33.5774,33.6404,175511.0
2021-12-28 09:30:00,37.39,37.48,37.35,37.42,34950.0,33.6494,33.7304,33.6134,33.6764,34950.0
2021-12-28 09:35:00,37.41,37.48,37.36,37.4,16221.0,33.6674,33.7304,33.6224,33.6584,16221.0
2021-12-28 09:40:00,37.4,37.45,37.38,37.4,13458.0,33.6584,33.7034,33.6404,33.6584,13458.0
2021-12-28 09:45:00,37.4,37.43,37.32,37.35,27285.0,33.6584,33.6854,33.5864,33.6134,27285.0
2021-12-28 09:50:00,37.36,37.42,37.35,37.42,11299.0,33.6224,33.6764,33.6134,33.6764,11299.0
2021-12-28 09:55:00,37.41,37.43,37.38,37.38,18512.0,33.6674,33.6854,33.6404,33.6404,18512.0
2021-12-28 10:00:00,37.37,37.39,37.32,37.37,25994.0,33.6314,33.6494,33.5864,33.6314,25994.0
2021-12-28 10:05:00,37.38,37.39,37.25,37.25,21397.0,33.6404,33.6494,33.5234,33.5234,21397.0
2021-12-28 10:10:00,37.23,37.32,37.23,37.3,14784.0,33.5054,33.5864,33.5054,33.5684,14784.0
2021-12-28 10:15:00,37.31,37.31,37.26,37.26,15846.0,33.5774,33.5774,33.5324,33.5324,15846.0
2021-12-28 10:20:00,37.27,37.32,37.26,37.31,21665.0,33.5414,33.5864,33.5324,33.5774,21665.0
2021-12-28 10:25:00,37.31,37.34,37.27,37.27,23607.0,33.5774,33.6044,33.5414,33.5414,23607.0
2021-12-28 10:30:00,37.27,37.29,37.23,37.29,42958.0,33.5414,33.5594,33.5054,33.5594,42958.0
2021-12-28 10:35:00,37.29,37.3,37.24,37.24,14552.0,33.5594,33.5684,33.5144,33.5144,14552.0
2021-12-28 10:40:00,37.23,37.28,37.21,37.26,23807.0,33.5054,33.5504,33.4874,33.5324,23807.0
2021-12-28 10:45:00,37.25,37.27,37.2,37.21,23081.0,33.5234,33.5414,33.4784,33.4874,23081.0
2021-12-28 10:50:00,37.21,37.21,37.08,37.09,64533.0,33.4874,33.4874,33.3704,33.3794,64533.0
2021-12-28 10:55:00,37.1,37.16,37.09,37.16,48596.0,33.3884,33.4424,33.3794,33.4424,48596.0
2021-12-28 11:00:00,37.15,37.16,37.09,37.1,35612.0,33.4334,33.4424,33.3794,33.3884,35612.0
2021-12-28 11:05:00,37.09,37.1,37.05,37.1,33734.0,33.3794,33.3884,33.3434,33.3884,33734.0
2021-12-28 11:10:00,37.1,37.13,37.07,37.07,37772.0,33.3884,33.4154,33.3614,33.3614,37772.0
2021-12-28 11:15:00,37.07,37.12,37.04,37.11,32404.0,33.3614,33.4064,33.3344,33.3974,32404.0
2021-12-28 11:20:00,37.11,37.14,37.09,37.1,19196.0,33.3974,33.4244,33.3794,33.3884,19196.0
2021-12-28 11:25:00,37.09,37.09,37.04,37.09,21123.0,33.3794,33.3794,33.3344,33.3794,21123.0
2021-12-28 11:30:00,37.1,37.13,37.07,37.12,24512.0,33.3884,33.4154,33.3614,33.4064,24512.0
2021-12-28 11:35:00,37.12,37.18,37.11,37.18,13243.0,33.4064,33.4604,33.3974,33.4604,13243.0
2021-12-28 11:40:00,37.18,37.18,37.14,37.16,14741.0,33.4604,33.4604,33.4244,33.4424,14741.0
2021-12-28 11:45:00,37.16,37.16,37.11,37.14,38396.0,33.4424,33.4424,33.3974,33.4244,38396.0
2021-12-28 11:50:00,37.14,37.18,37.13,37.18,13504.0,33.4244,33.4604,33.4154,33.4604,13504.0
2021-12-28 11:55:00,37.19,37.19,37.15,37.16,23473.0,33.4694,33.4694,33.4334,33.4424,23473.0
2021-12-28 12:00:00,37.16,37.17,37.13,37.15,20152.0,33.4424,33.4514,33.4154,33.4334,20152.0
2021-12-28 12:05:00,37.15,37.16,37.13,37.14,16672.0,33.4334,33.4424,33.4154,33.4244,16672.0
2021-12-28 12:10:00,37.14,37.14,37.12,37.13,15233.0,33.4244,33.4244,33.4064,33.4154,15233.0
2021-12-28 12:15:00,37.13,37.14,37.12,37.13,8017.0,33.4154,33.4244,33.4064,33.4154,8017.0
2021-12-28 12:20:00,37.14,37.15,37.09,37.15,30862.0,33.4244,33.4334,33.3794,33.4334,30862.0
2021-12-28 12:25:00,37.15,37.18,37.12,37.12,32195.0,33.4334,33.4604,33.4064,33.4064,32195.0
2021-12-28 12:30:00,37.13,37.14,37.09,37.1,12780.0,33.4154,33.4244,33.3794,33.3884,12780.0
2021-12-28 12:35:00,37.1,37.13,37.1,37.13,6332.0,33.3884,33.4154,33.3884,33.4154,6332.0
2021-12-28 12:40:00,37.14,37.17,37.13,37.16,10998.0,33.4244,33.4514,33.4154,33.4424,10998.0
2021-12-28 12:45:00,37.15,37.16,37.13,37.16,15992.0,33.4334,33.4424,33.4154,33.4424,15992.0
2021-12-28 12:50:00,37.16,37.18,37.15,37.18,6154.0,33.4424,33.4604,33.4334,33.4604,6154.0
2021-12-28 12:55:00,37.18,37.21,37.17,37.2,6473.0,33.4604,33.4874,33.4514,33.4784,6473.0
2021-12-28 13:00:00,37.2,37.23,37.19,37.23,9463.0,33.4784,33.5054,33.4694,33.5054,9463.0
2021-12-28 13:05:00,37.23,37.23,37.21,37.22,9031.0,33.5054,33.5054,33.4874,33.4964,9031.0
2021-12-28 13:10:00,37.23,37.23,37.21,37.22,9211.0,33.5054,33.5054,33.4874,33.4964,9211.0
2021-12-28 13:15:00,37.21,37.22,37.17,37.19,10687.0,33.4874,33.4964,33.4514,33.4694,10687.0
2021-12-28 13:20:00,37.19,37.2,37.18,37.2,5512.0,33.4694,33.4784,33.4604,33.4784,5512.0
2021-12-28 13:25:00,37.2,37.23,37.19,37.23,7966.0,33.4784,33.5054,33.4694,33.5054,7966.0
2021-12-28 13:30:00,37.23,37.25,37.23,37.25,5139.0,33.5054,33.5234,33.5054,33.5234,5139.0
2021-12-28 13:35:00,37.25,37.25,37.21,37.23,21065.0,33.5234,33.5234,33.4874,33.5054,21065.0
2021-12-28 13:40:00,37.23,37.27,37.23,37.25,13400.0,33.5054,33.5414,33.5054,33.5234,13400.0
2021-12-28 13:45:00,37.25,37.27,37.24,37.27,9475.0,33.5234,33.5414,33.5144,33.5414,9475.0
2021-12-28 13:50:00,37.27,37.3,37.27,37.3,22639.0,33.5414,33.5684,33.5414,33.5684,22639.0
2021-12-28 13:55:00,37.3,37.34,37.29,37.34,25316.0,33.5684,33.6044,33.5594,33.6044,25316.0
2021-12-28 14:00:00,37.33,37.33,37.26,37.27,22299.0,33.5954,33.5954,33.5324,33.5414,22299.0
2021-12-28 14:05:00,37.27,37.28,37.23,37.24,12416.0,33.5414,33.5504,33.5054,33.5144,12416.0
2021-12-28 14:10:00,37.23,37.24,37.22,37.23,16220.0,33.5054,33.5144,33.4964,33.5054,16220.0
2021-12-28 14:15:00,37.23,37.29,37.22,37.27,16542.0,33.5054,33.5594,33.4964,33.5414,16542.0
2021-12-28 14:20:00,37.28,37.28,37.27,37.27,10690.0,33.5504,33.5504,33.5414,33.5414,10690.0
2021-12-28 14:25:00,37.28,37.3,37.26,37.3,15231.0,33.5504,33.5684,33.5324,33.5684,15231.0
2021-12-28 14:30:00,37.3,37.34,37.29,37.32,16671.0,33.5684,33.6044,33.5594,33.5864,16671.0
2021-12-28 14:35:00,37.32,37.34,37.32,37.33,12807.0,33.5864,33.6044,33.5864,33.5954,12807.0
2021-12-28 14:40:00,37.34,37.38,37.33,37.36,14854.0,33.6044,33.6404,33.5954,33.6224,14854.0
2021-12-28 14:45:00,37.36,37.39,37.34,37.39,10820.0,33.6224,33.6494,33.6044,33.6494,10820.0
2021-12-28 14:50:00,37.38,37.4,37.36,37.38,21176.0,33.6404,33.6584,33.6224,33.6404,21176.0
2021-12-28 14:55:00,37.39,37.39,37.37,37.39,12727.0,33.6494,33.6494,33.6314,33.6494,12727.0
2021-12-28 15:00:00,37.39,37.43,37.38,37.42,42443.0,33.6494,33.6854,33.6404,33.6764,42443.0
2021-12-28 15:05:00,37.41,37.45,37.4,37.44,34300.0,33.6674,33.7034,33.6584,33.6944,34300.0
2021-12-28 15:10:00,37.43,37.44,37.41,37.43,15135.0,33.6854,33.6944,33.6674,33.6854,15135.0
2021-12-28 15:15:00,37.44,37.47,37.39,37.41,39357.0,33.6944,33.7214,33.6494,33.6674,39357.0
2021-12-28 15:20:00,37.4,37.41,37.37,37.37,13580.0,33.6584,33.6674,33.6314,33.6314,13580.0
2021-12-28 15:25:00,37.37,37.38,37.35,37.36,25958.0,33.6314,33.6404,33.6134,33.6224,25958.0
2021-12-28 15:30:00,37.36,37.4,37.32,37.34,29528.0,33.6224,33.6584,33.5864,33.6044,29528.0
2021-12-28 15:35:00,37.34,37.38,37.34,37.37,14785.0,33.6044,33.6404,33.6044,33.6314,14785.0
2021-12-28 15:40:00,37.37,37.41,37.35,37.38,22321.0,33.6314,33.6674,33.6134,33.6404,22321.0
2021-12-28 15:45:00,37.38,37.43,37.38,37.39,32120.0,33.6404,33.6854,33.6404,33.6494,32120.0
2021-12-28 15:50:00,37.39,37.39,37.32,37.35,74864.0,33.6494,33.6494,33.5864,33.6134,74864.0
2021-12-28 15:55:00,37.34,37.36,37.31,37.35,129643.0,33.6044,33.6224,33.5774,33.6134,129643.0
2021-12-29 09:30:00,37.3,37.51,37.3,37.49,31632.0,33.5684,33.7574,33.5684,33.7394,31632.0
2021-12-29 09:35:00,37.51,37.53,37.45,37.47,26783.0,33.7574,33.7754,33.7034,33.7214,26783.0
2021-12-29 09:40:00,37.51,37.59,37.48,37.52,13345.0,33.7574,33.8293,33.7304,33.7664,13345.0
2021-12-29 09:45:00,37.51,37.59,37.51,37.52,18212.0,33.7574,33.8293,33.7574,33.7664,18212.0
2021-12-29 09:50:00,37.54,37.62,37.53,37.61,12777.0,33.7844,33.8563,33.7754,33.8473,12777.0
2021-12-29 09:55:00,37.61,37.61,37.51,37.55,6786.0,33.8473,33.8473,33.7574,33.7934,6786.0
2021-12-29 10:00:00,37.55,37.57,37.53,37.56,12959.0,33.7934,33.8114,33.7754,33.8024,12959.0
2021-12-29 10:05:00,37.56,37.61,37.53,37.61,8766.0,33.8024,33.8473,33.7754,33.8473,8766.0
2021-12-29 10:10:00,37.61,37.64,37.56,37.61,33270.0,33.8473,33.8743,33.8024,33.8473,33270.0
2021-12-29 10:15:00,37.62,37.7,37.58,37.69,30957.0,33.8563,33.9283,33.8204,33.9193,30957.0
2021-12-29 10:20:00,37.69,37.75,37.68,37.73,23358.0,33.9193,33.9733,33.9103,33.9553,23358.0
2021-12-29 10:25:00,37.73,37.74,37.63,37.63,18684.0,33.9553,33.9643,33.8653,33.8653,18684.0
2021-12-29 10:30:00,37.66,37.69,37.63,37.65,11709.0,33.8923,33.9193,33.8653,33.8833,11709.0
2021-12-29 10:35:00,37.64,37.67,37.62,37.66,7758.0,33.8743,33.9013,33.8563,33.8923,7758.0
2021-12-29 10:40:00,37.66,37.69,37.63,37.68,12232.0,33.8923,33.9193,33.8653,33.9103,12232.0
2021-12-29 10:45:00,37.69,37.69,37.67,37.67,14251.0,33.9193,33.9193,33.9013,33.9013,14251.0
2021-12-29 10:50:00,37.67,37.67,37.61,37.63,13120.0,33.9013,33.9013,33.8473,33.8653,13120.0
2021-12-29 10:55:00,37.64,37.64,37.6,37.64,25014.0,33.8743,33.8743,33.8383,33.8743,25014.0
2021-12-29 11:00:00,37.65,37.72,37.64,37.71,11192.0,33.8833,33.9463,33.8743,33.9373,11192.0
2021-12-29 11:05:00,37.72,37.8,37.72,37.8,33335.0,33.9463,34.0183,33.9463,34.0183,33335.0
2021-12-29 11:10:00,37.79,37.8,37.76,37.79,17325.0,34.0093,34.0183,33.9823,34.0093,17325.0
2021-12-29 11:15:00,37.79,37.8,37.77,37.79,15056.0,34.0093,34.0183,33.9913,34.0093,15056.0
2021-12-29 11:20:00,37.8,37.84,37.78,37.8,19183.0,34.0183,34.0543,34.0003,34.0183,19183.0
2021-12-29 11:25:00,37.8,37.83,37.77,37.77,16848.0,34.0183,34.0453,33.9913,33.9913,16848.0
2021-12-29 11:30:00,37.77,37.79,37.72,37.75,17619.0,33.9913,34.0093,33.9463,33.9733,17619.0
2021-12-29 11:35:00,37.76,37.77,37.71,37.77,22804.0,33.9823,33.9913,33.9373,33.9913,22804.0
2021-12-29 11:40:00,37.76,37.78,37.75,37.77,8963.0,33.9823,34.0003,33.9733,33.9913,8963.0
2021-12-29 11:45:00,37.77,37.77,37.73,37.76,10073.0,33.9913,33.9913,33.9553,33.9823,10073.0
2021-12-29 11:50:00,37.76,37.78,37.74,37.76,12959.0,33.9823,34.0003,33.9643,33.9823,12959.0
2021-12-29 11:55:00,37.76,37.78,37.74,37.75,9822.0,33.9823,34.0003,33.9643,33.9733,9822.0
2021-12-29 12:00:00,37.76,37.78,37.75,37.77,13054.0,33.9823,34.0003,33.9733,33.9913,13054.0
2021-12-29 12:05:00,37.77,37.78,37.72,37.73,7256.0,33.9913,34.0003,33.9463,33.9553,7256.0
2021-12-29 12:10:00,37.73,37.74,37.71,37.71,7492.0,33.9553,33.9643,33.9373,33.9373,7492.0
2021-12-29 12:15:00,37.71,37.74,37.71,37.73,12454.0,33.9373,33.9643,33.9373,33.9553,12454.0
2021-12-29 12:20:00,37.73,37.74,37.73,37.73,8192.0,33.9553,33.9643,33.9553,33.9553,8192.0
2021-12-29 12:25:00,37.74,37.74,37.67,37.68,23106.0,33.9643,33.9643,33.9013,33.9103,23106.0
2021-12-29 12:30:00,37.69,37.71,37.68,37.7,10353.0,33.9193,33.9373,33.9103,33.9283,10353.0
2021-12-29 12:35:00,37.7,37.72,37.69,37.7,7719.0,33.9283,33.9463,33.9193,33.9283,7719.0
2021-12-29 12:40:00,37.7,37.71,37.68,37.69,25412.0,33.9283,33.9373,33.9103,33.9193,25412.0
2021-12-29 12:45:00,37.69,37.69,37.64,37.66,11132.0,33.9193,33.9193,33.8743,33.8923,11132.0
2021-12-29 12:50:00,37.66,37.67,37.65,37.67,12611.0,33.8923,33.9013,33.8833,33.9013,12611.0
2021-12-29 12:55:00,37.66,37.68,37.64,37.65,14883.0,33.8923,33.9103,33.8743,33.8833,14883.0
2021-12-29 13:00:00,37.64,37.66,37.64,37.66,8373.0,33.8743,33.8923,33.8743,33.8923,8373.0
2021-12-29 13:05:00,37.66,37.67,37.65,37.66,12450.0,33.8923,33.9013,33.8833,33.8923,12450.0
2021-12-29 13:10:00,37.66,37.66,37.64,37.66,11699.0,33.8923,33.8923,33.8743,33.8923,11699.0
2021-12-29 13:15:00,37.66,37.68,37.65,37.68,21262.0,33.8923,33.9103,33.8833,33.9103,21262.0
2021-12-29 13:20:00,37.69,37.69,37.65,37.67,12019.0,33.9193,33.9193,33.8833,33.9013,12019.0
2021-12-29 13:25:00,37.67,37.67,37.66,37.66,4138.0,33.9013,33.9013,33.8923,33.8923,4138.0
2021-12-29 13:30:00,37.67,37.74,37.67,37.73,43758.0,33.9013,33.9643,33.9013,33.9553,43758.0
2021-12-29 13:35:00,37.73,37.75,37.66,37.7,45562.0,33.9553,33.9733,33.8923,33.9283,45562.0
2021-12-29 13:40:00,37.7,37.72,37.7,37.71,9714.0,33.9283,33.9463,33.9283,33.9373,9714.0
2021-12-29 13:45:00,37.7,37.73,37.69,37.7,12203.0,33.9283,33.9553,33.9193,33.9283,12203.0
2021-12-29 13:50:00,37.7,37.74,37.69,37.73,10953.0,33.9283,33.9643,33.9193,33.9553,10953.0
2021-12-29 13:55:00,37.73,37.74,37.69,37.7,21307.0,33.9553,33.9643,33.9193,33.9283,21307.0
2021-12-29 14:00:00,37.7,37.7,37.64,37.64,5578.0,33.9283,33.9283,33.8743,33.8743,5578.0
2021-12-29 14:05:00,37.65,37.65,37.63,37.64,7605.0,33.8833,33.8833,33.8653,33.8743,7605.0
2021-12-29 14:10:00,37.63,37.64,37.61,37.63,10843.0,33.8653,33.8743,33.8473,33.8653,10843.0
2021-12-29 14:15:00,37.63,37.63,37.6,37.61,5040.0,33.8653,33.8653,33.8383,33.8473,5040.0
2021-12-29 14:20:00,37.61,37.64,37.6,37.62,14891.0,33.8473,33.8743,33.8383,33.8563,14891.0
2021-12-29 14:25:00,37.62,37.63,37.61,37.62,5095.0,33.8563,33.8653,33.8473,33.8563,5095.0
2021-12-29 14:30:00,37.63,37.65,37.62,37.63,14173.0,33.8653,33.8833,33.8563,33.8653,14173.0
2021-12-29 14:35:00,37.63,37.64,37.62,37.64,9802.0,33.8653,33.8743,33.8563,33.8743,9802.0
2021-12-29 14:40:00,37.63,37.64,37.62,37.63,24992.0,33.8653,33.8743,33.8563,33.8653,24992.0
2021-12-29 14:45:00,37.63,37.66,37.62,37.65,20543.0,33.8653,33.8923,33.8563,33.8833,20543.0
2021-12-29 14:50:00,37.66,37.68,37.64,37.66,10894.0,33.8923,33.9103,33.8743,33.8923,10894.0
2021-12-29 14:55:00,37.67,37.68,37.63,37.65,21236.0,33.9013,33.9103,33.8653,33.8833,21236.0
2021-12-29 15:00:00,37.65,37.66,37.63,37.65,11918.0,33.8833,33.8923,33.8653,33.8833,11918.0
2021-12-29 15:05:00,37.65,37.66,37.62,37.66,21791.0,33.8833,33.8923,33.8563,33.8923,21791.0
2021-12-29 15:10:00,37.66,37.68,37.64,37.68,27405.0,33.8923,33.9103,33.8743,33.9103,27405.0
2021-12-29 15:15:00,37.68,37.72,37.67,37.68,23798.0,33.9103,33.9463,33.9013,33.9103,23798.0
2021-12-29 15:20:00,37.68,37.68,37.66,37.67,14269.0,33.9103,33.9103,33.8923,33.9013,14269.0
2021-12-29 15:25:00,37.66,37.67,37.64,37.66,13175.0,33.8923,33.9013,33.8743,33.8923,13175.0
2021-12-29 15:30:00,37.66,37.67,37.65,37.66,14814.0,33.8923,33.9013,33.8833,33.8923,14814.0
2021-12-29 15:35:00,37.66,37.68,37.64,37.66,23114.0,33.8923,33.9103,33.8743,33.8923,23114.0
2021-12-29 15:40:00,37.65,37.66,37.57,37.59,47855.0,33.8833,33.8923,33.8114,33.8293,47855.0
2021-12-29 15:45:00,37.59,37.65,37.59,37.63,50067.0,33.8293,33.8833,33.8293,33.8653,50067.0
2021-12-29 15:50:00,37.64,37.66,37.58,37.59,62961.0,33.8743,33.8923,33.8204,33.8293,62961.0
2021-12-29 15:55:00,37.59,37.59,37.5,37.52,197536.0,33.8293,33.8293,33.7484,33.7664,197536.0
2021-12-30 09:30:00,37.6,37.73,37.52,37.73,33183.0,33.8383,33.9553,33.7664,33.9553,33183.0
2021-12-30 09:35:00,37.72,37.86,37.71,37.83,20813.0,33.9463,34.0723,33.9373,34.0453,20813.0
2021-12-30 09:40:00,37.8,37.85,37.68,37.7,15736.0,34.0183,34.0633,33.9103,33.9283,15736.0
2021-12-30 09:45:00,37.68,37.75,37.65,37.75,13420.0,33.9103,33.9733,33.8833,33.9733,13420.0
2021-12-30 09:50:00,37.75,37.75,37.6,37.61,11758.0,33.9733,33.9733,33.8383,33.8473,11758.0
2021-12-30 09:55:00,37.61,37.63,37.57,37.6,15025.0,33.8473,33.8653,33.8114,33.8383,15025.0
2021-12-30 10:00:00,37.6,37.62,37.57,37.6,9062.0,33.8383,33.8563,33.8114,33.8383,9062.0
2021-12-30 10:05:00,37.61,37.63,37.59,37.59,5931.0,33.8473,33.8653,33.8293,33.8293,5931.0
2021-12-30 10:10:00,37.59,37.59,37.56,37.59,11344.0,33.8293,33.8293,33.8024,33.8293,11344.0
2021-12-30 10:15:00,37.59,37.6,37.56,37.57,20275.0,33.8293,33.8383,33.8024,33.8114,20275.0
2021-12-30 10:20:00,37.57,37.57,37.52,37.54,14732.0,33.8114,33.8114,33.7664,33.7844,14732.0
2021-12-30 10:25:00,37.54,37.56,37.48,37.53,32024.0,33.7844,33.8024,33.7304,33.7754,32024.0
2021-12-30 10:30:00,37.52,37.54,37.5,37.53,17446.0,33.7664,33.7844,33.7484,33.7754,17446.0
2021-12-30 10:35:00,37.54,37.54,37.45,37.48,46015.0,33.7844,33.7844,33.7034,33.7304,46015.0
2021-12-30 10:40:00,37.5,37.53,37.49,37.53,8103.0,33.7484,33.7754,33.7394,33.7754,8103.0
2021-12-30 10:45:00,37.54,37.54,37.52,37.53,5432.0,33.7844,33.7844,33.7664,33.7754,5432.0
2021-12-30 10:50:00,37.53,37.53,37.49,37.5,18272.0,33.7754,33.7754,33.7394,33.7484,18272.0
2021-12-30 10:55:00,37.5,37.55,37.48,37.55,16322.0,33.7484,33.7934,33.7304,33.7934,16322.0
2021-12-30 11:00:00,37.54,37.56,37.5,37.55,11765.0,33.7844,33.8024,33.7484,33.7934,11765.0
2021-12-30 11:05:00,37.56,37.56,37.47,37.5,23012.0,33.8024,33.8024,33.7214,33.7484,23012.0
2021-12-30 11:10:00,37.51,37.52,37.49,37.49,8084.0,33.7574,33.7664,33.7394,33.7394,8084.0
2021-12-30 11:15:00,37.48,37.5,37.47,37.48,4481.0,33.7304,33.7484,33.7214,33.7304,4481.0
2021-12-30 11:20:00,37.47,37.49,37.46,37.48,6566.0,33.7214,33.7394,33.7124,33.7304,6566.0
2021-12-30 11:25:00,37.48,37.49,37.44,37.45,8625.0,33.7304,33.7394,33.6944,33.7034,8625.0
2021-12-30 11:30:00,37.45,37.48,37.44,37.46,8646.0,33.7034,33.7304,33.6944,33.7124,8646.0
2021-12-30 11:35:00,37.45,37.47,37.44,37.47,8158.0,33.7034,33.7214,33.6944,33.7214,8158.0
2021-12-30 11:40:00,37.47,37.48,37.42,37.45,12635.0,33.7214,33.7304,33.6764,33.7034,12635.0
2021-12-30 11:45:00,37.45,37.47,37.42,37.47,20560.0,33.7034,33.7214,33.6764,33.7214,20560.0
2021-12-30 11:50:00,37.46,37.48,37.44,37.47,11251.0,33.7124,33.7304,33.6944,33.7214,11251.0
2021-12-30 11:55:00,37.47,37.48,37.45,37.47,11312.0,33.7214,33.7304,33.7034,33.7214,11312.0
2021-12-30 12:00:00,37.47,37.48,37.46,37.47,3858.0,33.7214,33.7304,33.7124,33.7214,3858.0
2021-12-30 12:05:00,37.46,37.47,37.42,37.42,11521.0,33.7124,33.7214,33.6764,33.6764,11521.0
2021-12-30 12:10:00,37.43,37.43,37.4,37.4,15682.0,33.6854,33.6854,33.6584,33.6584,15682.0
2021-12-30 12:15:00,37.4,37.42,37.39,37.4,5798.0,33.6584,33.6764,33.6494,33.6584,5798.0
2021-12-30 12:20:00,37.4,37.4,37.38,37.4,7037.0,33.6584,33.6584,33.6404,33.6584,7037.0
2021-12-30 12:25:00,37.4,37.51,37.39,37.51,23245.0,33.6584,33.7574,33.6494,33.7574,23245.0
2021-12-30 12:30:00,37.51,37.53,37.49,37.49,11063.0,33.7574,33.7754,33.7394,33.7394,11063.0
2021-12-30 12:35:00,37.49,37.52,37.45,37.45,13271.0,33.7394,33.7664,33.7034,33.7034,13271.0
2021-12-30 12:40:00,37.45,37.46,37.44,37.45,4681.0,33.7034,33.7124,33.6944,33.7034,4681.0
2021-12-30 12:45:00,37.45,37.45,37.44,37.45,6154.0,33.7034,33.7034,33.6944,33.7034,6154.0
2021-12-30 12:50:00,37.45,37.47,37.44,37.46,6579.0,33.7034,33.7214,33.6944,33.7124,6579.0
2021-12-30 12:55:00,37.45,37.47,37.44,37.47,13857.0,33.7034,33.7214,33.6944,33.7214,13857.0
2021-12-30 13:00:00,37.46,37.47,37.45,37.46,7328.0,33.7124,33.7214,33.7034,33.7124,7328.0
2021-12-30 13:05:00,37.46,37.47,37.44,37.47,9276.0,33.7124,33.7214,33.6944,33.7214,9276.0
2021-12-30 13:10:00,37.46,37.46,37.43,37.45,8646.0,33.7124,33.7124,33.6854,33.7034,8646.0
2021-12-30 13:15:00,37.44,37.44,37.4,37.4,8577.0,33.6944,33.6944,33.6584,33.6584,8577.0
2021-12-30 13:20:00,37.41,37.41,37.39,37.4,8456.0,33.6674,33.6674,33.6494,33.6584,8456.0
2021-12-30 13:25:00,37.4,37.41,37.38,37.4,11354.0,33.6584,33.6674,33.6404,33.6584,11354.0
2021-12-30 13:30:00,37.41,37.41,37.38,37.38,8162.0,33.6674,33.6674,33.6404,33.6404,8162.0
2021-12-30 13:35:00,37.38,37.39,37.36,37.38,5427.0,33.6404,33.6494,33.6224,33.6404,5427.0
2021-12-30 13:40:00,37.37,37.37,37.34,37.36,12572.0,33.6314,33.6314,33.6044,33.6224,12572.0
2021-12-30 13:45:00,37.35,37.39,37.35,37.38,14994.0,33.6134,33.6494,33.6134,33.6404,14994.0
2021-12-30 13:50:00,37.38,37.4,37.36,37.4,7718.0,33.6404,33.6584,33.6224,33.6584,7718.0
2021-12-30 13:55:00,37.39,37.39,37.38,37.39,8020.0,33.6494,33.6494,33.6404,33.6494,8020.0
2021-12-30 14:00:00,37.39,37.39,37.35,37.37,14330.0,33.6494,33.6494,33.6134,33.6314,14330.0
2021-12-30 14:05:00,37.36,37.38,37.35,37.38,15621.0,33.6224,33.6404,33.6134,33.6404,15621.0
2021-12-30 14:10:00,37.37,37.39,37.33,37.39,28270.0,33.6314,33.6494,33.5954,33.6494,28270.0
2021-12-30 14:15:00,37.39,37.41,37.38,37.39,30627.0,33.6494,33.6674,33.6404,33.6494,30627.0
2021-12-30 14:20:00,37.39,37.39,37.36,37.36,13176.0,33.6494,33.6494,33.6224,33.6224,13176.0
2021-12-30 14:25:00,37.36,37.42,37.36,37.41,36916.0,33.6224,33.6764,33.6224,33.6674,36916.0
2021-12-30 14:30:00,37.4,37.42,37.38,37.4,24038.0,33.6584,33.6764,33.6404,33.6584,24038.0
2021-12-30 14:35:00,37.4,37.43,37.38,37.41,55180.0,33.6584,33.6854,33.6404,33.6674,55180.0
2021-12-30 14:40:00,37.41,37.49,37.41,37.48,41556.0,33.6674,33.7394,33.6674,33.7304,41556.0
2021-12-30 14:45:00,37.48,37.49,37.43,37.45,37287.0,33.7304,33.7394,33.6854,33.7034,37287.0
2021-12-30 14:50:00,37.45,37.47,37.44,37.46,10837.0,33.7034,33.7214,33.6944,33.7124,10837.0
2021-12-30 14:55:00,37.45,37.46,37.4,37.41,22235.0,33.7034,33.7124,33.6584,33.6674,22235.0
2021-12-30 15:00:00,37.41,37.43,37.4,37.4,17410.0,33.6674,33.6854,33.6584,33.6584,17410.0
2021-12-30 15:05:00,37.41,37.41,37.37,37.38,15418.0,33.6674,33.6674,33.6314,33.6404,15418.0
2021-12-30 15:10:00,37.38,37.39,37.34,37.35,11721.0,33.6404,33.6494,33.6044,33.6134,11721.0
2021-12-30 15:15:00,37.34,37.36,37.33,37.34,13799.0,33.6044,33.6224,33.5954,33.6044,13799.0
2021-12-30 15:20:00,37.34,37.35,37.3,37.31,18291.0,33.6044,33.6134,33.5684,33.5774,18291.0
2021-12-30 15:25:00,37.3,37.32,37.3,37.31,21460.0,33.5684,33.5864,33.5684,33.5774,21460.0
2021-12-30 15:30:00,37.32,37.34,37.28,37.32,29157.0,33.5864,33.6044,33.5504,33.5864,29157.0
2021-12-30 15:35:00,37.32,37.32,37.29,37.3,26778.0,33.5864,33.5864,33.5594,33.5684,26778.0
2021-12-30 15:40:00,37.3,37.33,37.29,37.31,19711.0,33.5684,33.5954,33.5594,33.5774,19711.0
2021-12-30 15:45:00,37.31,37.33,37.26,37.27,66405.0,33.5774,33.5954,33.5324,33.5414,66405.0
2021-12-30 15:50:00,37.28,37.3,37.21,37.27,72540.0,33.5504,33.5684,33.4874,33.5414,72540.0
2021-12-30 15:55:00,37.27,37.27,37.16,37.22,170811.0,33.5414,33.5414,33.4424,33.4964,170811.0
2021-12-31 09:30:00,37.17,37.3,37.14,37.29,27353.0,33.4514,33.5684,33.4244,33.5594,27353.0
2021-12-31 09:35:00,37.32,37.36,37.27,37.31,12778.0,33.5864,33.6224,33.5414,33.5774,12778.0
2021-12-31 09:40:00,37.32,37.34,37.2,37.2,38531.0,33.5864,33.6044,33.4784,33.4784,38531.0
2021-12-31 09:45:00,37.22,37.23,37.09,37.15,61736.0,33.4964,33.5054,33.3794,33.4334,61736.0
2021-12-31 09:50:00,37.16,37.28,37.16,37.28,10376.0,33.4424,33.5504,33.4424,33.5504,10376.0
2021-12-31 09:55:00,37.29,37.29,37.2,37.25,12747.0,33.5594,33.5594,33.4784,33.5234,12747.0
2021-12-31 10:00:00,37.24,37.3,37.18,37.28,22357.0,33.5144,33.5684,33.4604,33.5504,22357.0
2021-12-31 10:05:00,37.3,37.33,37.26,37.3,12815.0,33.5684,33.5954,33.5324,33.5684,12815.0
2021-12-31 10:10:00,37.3,37.31,37.22,37.23,15314.0,33.5684,33.5774,33.4964,33.5054,15314.0
2021-12-31 10:15:00,37.24,37.27,37.23,37.25,7157.0,33.5144,33.5414,33.5054,33.5234,7157.0
2021-12-31 10:20:00,37.26,37.27,37.23,37.23,10401.0,33.5324,33.5414,33.5054,33.5054,10401.0
2021-12-31 10:25:00,37.23,37.25,37.18,37.22,9710.0,33.5054,33.5234,33.4604,33.4964,9710.0
2021-12-31 10:30:00,37.22,37.22,37.17,37.17,11147.0,33.4964,33.4964,33.4514,33.4514,11147.0
2021-12-31 10:35:00,37.16,37.23,37.16,37.22,9119.0,33.4424,33.5054,33.4424,33.4964,9119.0
2021-12-31 10:40:00,37.21,37.22,37.18,37.22,5146.0,33.4874,33.4964,33.4604,33.4964,5146.0
2021-12-31 10:45:00,37.22,37.23,37.19,37.22,13892.0,33.4964,33.5054,33.4694,33.4964,13892.0
2021-12-31 10:50:00,37.23,37.23,37.15,37.16,14230.0,33.5054,33.5054,33.4334,33.4424,14230.0
2021-12-31 10:55:00,37.17,37.21,37.17,37.2,7010.0,33.4514,33.4874,33.4514,33.4784,7010.0
2021-12-31 11:00:00,37.22,37.22,37.18,37.22,17369.0,33.4964,33.4964,33.4604,33.4964,17369.0
2021-12-31 11:05:00,37.23,37.24,37.2,37.22,6715.0,33.5054,33.5144,33.4784,33.4964,6715.0
2021-12-31 11:10:00,37.22,37.24,37.2,37.2,15600.0,33.4964,33.5144,33.4784,33.4784,15600.0
2021-12-31 11:15:00,37.2,37.23,37.2,37.21,15152.0,33.4784,33.5054,33.4784,33.4874,15152.0
2021-12-31 11:20:00,37.2,37.23,37.2,37.22,8320.0,33.4784,33.5054,33.4784,33.4964,8320.0
2021-12-31 11:25:00,37.22,37.25,37.21,37.22,9404.0,33.4964,33.5234,33.4874,33.4964,9404.0
2021-12-31 11:30:00,37.22,37.23,37.19,37.23,31828.0,33.4964,33.5054,33.4694,33.5054,31828.0
2021-12-31 11:35:00,37.23,37.24,37.21,37.23,14664.0,33.5054,33.5144,33.4874,33.5054,14664.0
2021-12-31 11:40:00,37.23,37.23,37.21,37.21,8472.0,33.5054,33.5054,33.4874,33.4874,8472.0
2021-12-31 11:45:00,37.22,37.23,37.18,37.2,17177.0,33.4964,33.5054,33.4604,33.4784,17177.0
2021-12-31 11:50:00,37.2,37.22,37.17,37.19,32107.0,33.4784,33.4964,33.4514,33.4694,32107.0
2021-12-31 11:55:00,37.19,37.21,37.16,37.2,9260.0,33.4694,33.4874,33.4424,33.4784,9260.0
2021-12-31 12:00:00,37.19,37.25,37.17,37.23,27087.0,33.4694,33.5234,33.4514,33.5054,27087.0
2021-12-31 12:05:00,37.23,37.24,37.2,37.21,11141.0,33.5054,33.5144,33.4784,33.4874,11141.0
2021-12-31 12:10:00,37.21,37.23,37.2,37.22,7581.0,33.4874,33.5054,33.4784,33.4964,7581.0
2021-12-31 12:15:00,37.21,37.22,37.19,37.2,8289.0,33.4874,33.4964,33.4694,33.4784,8289.0
2021-12-31 12:20:00,37.2,37.21,37.19,37.21,4238.0,33.4784,33.4874,33.4694,33.4874,4238.0
2021-12-31 12:25:00,37.22,37.25,37.21,37.23,17056.0,33.4964,33.5234,33.4874,33.5054,17056.0
2021-12-31 12:30:00,37.23,37.24,37.22,37.23,6326.0,33.5054,33.5144,33.4964,33.5054,6326.0
2021-12-31 12:35:00,37.22,37.26,37.22,37.24,8557.0,33.4964,33.5324,33.4964,33.5144,8557.0
2021-12-31 12:40:00,37.25,37.3,37.25,37.3,14603.0,33.5234,33.5684,33.5234,33.5684,14603.0
2021-12-31 12:45:00,37.3,37.3,37.26,37.27,11032.0,33.5684,33.5684,33.5324,33.5414,11032.0
2021-12-31 12:50:00,37.28,37.32,37.28,37.32,4355.0,33.5504,33.5864,33.5504,33.5864,4355.0
2021-12-31 12:55:00,37.31,37.38,37.31,37.37,6240.0,33.5774,33.6404,33.5774,33.6314,6240.0
2021-12-31 13:00:00,37.37,37.37,37.34,37.34,9391.0,33.6314,33.6314,33.6044,33.6044,9391.0
2021-12-31 13:05:00,37.35,37.36,37.34,37.35,8719.0,33.6134,33.6224,33.6044,33.6134,8719.0
2021-12-31 13:10:00,37.35,37.36,37.34,37.34,5398.0,33.6134,33.6224,33.6044,33.6044,5398.0
2021-12-31 13:15:00,37.34,37.35,37.3,37.31,7595.0,33.6044,33.6134,33.5684,33.5774,7595.0
2021-12-31 13:20:00,37.31,37.33,37.31,37.33,4129.0,33.5774,33.5954,33.5774,33.5954,4129.0
2021-12-31 13:25:00,37.32,37.33,37.31,37.32,3826.0,33.5864,33.5954,33.5774,33.5864,3826.0
2021-12-31 13:30:00,37.32,37.35,37.31,37.34,8673.0,33.5864,33.6134,33.5774,33.6044,8673.0
2021-12-31 13:35:00,37.35,37.36,37.29,37.3,13750.0,33.6134,33.6224,33.5594,33.5684,13750.0
2021-12-31 13:40:00,37.29,37.3,37.27,37.28,11505.0,33.5594,33.5684,33.5414,33.5504,11505.0
2021-12-31 13:45:00,37.27,37.29,37.25,37.29,22664.0,33.5414,33.5594,33.5234,33.5594,22664.0
2021-12-31 13:50:00,37.29,37.32,37.28,37.31,1658.0,33.5594,33.5864,33.5504,33.5774,1658.0
2021-12-31 13:55:00,37.31,37.35,37.31,37.34,7427.0,33.5774,33.6134,33.5774,33.6044,7427.0
2021-12-31 14:00:00,37.34,37.35,37.33,37.35,6394.0,33.6044,33.6134,33.5954,33.6134,6394.0
2021-12-31 14:05:00,37.35,37.38,37.34,37.37,8696.0,33.6134,33.6404,33.6044,33.6314,8696.0
2021-12-31 14:10:00,37.37,37.38,37.35,37.35,8511.0,33.6314,33.6404,33.6134,33.6134,8511.0
2021-12-31 14:15:00,37.34,37.36,37.33,37.33,17552.0,33.6044,33.6224,33.5954,33.5954,17552.0
2021-12-31 14:20:00,37.32,37.37,37.32,37.34,6624.0,33.5864,33.6314,33.5864,33.6044,6624.0
2021-12-31 14:25:00,37.34,37.38,37.33,37.37,6436.0,33.6044,33.6404,33.5954,33.6314,6436.0
2021-12-31 14:30:00,37.37,37.39,37.34,37.34,7370.0,33.6314,33.6494,33.6044,33.6044,7370.0
2021-12-31 14:35:00,37.34,37.38,37.34,37.38,11039.0,33.6044,33.6404,33.6044,33.6404,11039.0
2021-12-31 14:40:00,37.38,37.39,37.37,37.38,4581.0,33.6404,33.6494,33.6314,33.6404,4581.0
2021-12-31 14:45:00,37.37,37.38,37.33,37.34,12021.0,33.6314,33.6404,33.5954,33.6044,12021.0
2021-12-31 14:50:00,37.34,37.36,37.34,37.35,7789.0,33.6044,33.6224,33.6044,33.6134,7789.0
2021-12-31 14:55:00,37.35,37.35,37.34,37.35,7855.0,33.6134,33.6134,33.6044,33.6134,7855.0
2021-12-31 15:00:00,37.34,37.38,37.33,37.34,18998.0,33.6044,33.6404,33.5954,33.6044,18998.0
2021-12-31 15:05:00,37.33,37.35,37.33,37.35,11763.0,33.5954,33.6134,33.5954,33.6134,11763.0
2021-12-31 15:10:00,37.34,37.39,37.34,37.36,17553.0,33.6044,33.6494,33.6044,33.6224,17553.0
2021-12-31 15:15:00,37.35,37.38,37.34,37.37,10355.0,33.6134,33.6404,33.6044,33.6314,10355.0
2021-12-31 15:20:00,37.37,37.38,37.35,37.38,23013.0,33.6314,33.6404,33.6134,33.6404,23013.0
2021-12-31 15:25:00,37.38,37.41,37.38,37.4,15270.0,33.6404,33.6674,33.6404,33.6584,15270.0
2021-12-31 15:30:00,37.39,37.4,37.35,37.36,21332.0,33.6494,33.6584,33.6134,33.6224,21332.0
2021-12-31 15:35:00,37.36,37.38,37.33,37.38,49181.0,33.6224,33.6404,33.5954,33.6404,49181.0
2021-12-31 15:40:00,37.37,37.41,37.37,37.4,34789.0,33.6314,33.6674,33.6314,33.6584,34789.0
2021-12-31 15:45:00,37.4,37.41,37.38,37.38,48409.0,33.6584,33.6674,33.6404,33.6404,48409.0
2021-12-31 15:50:00,37.38,37.41,37.29,37.3,62269.0,33.6404,33.6674,33.5594,33.5684,62269.0
2021-12-31 15:55:00,37.3,37.3,37.22,37.24,172305.0,33.5684,33.5684,33.4964,33.5144,172305.0
2022-01-03 09:30:00,37.4,37.58,37.32,37.58,56197.0,33.6584,33.8204,33.5864,33.8204,56197.0
2022-01-03 09:35:00,37.57,37.6,37.36,37.41,51626.0,33.8114,33.8383,33.6224,33.6674,51626.0
2022-01-03 09:40:00,37.41,37.48,37.35,37.38,27900.0,33.6674,33.7304,33.6134,33.6404,27900.0
2022-01-03 09:45:00,37.4,37.41,37.15,37.16,68176.0,33.6584,33.6674,33.4334,33.4424,68176.0
2022-01-03 09:50:00,37.16,37.34,37.13,37.31,22118.0,33.4424,33.6044,33.4154,33.5774,22118.0
2022-01-03 09:55:00,37.31,37.42,37.31,37.36,14462.0,33.5774,33.6764,33.5774,33.6224,14462.0
2022-01-03 10:00:00,37.38,37.43,37.33,37.4,16407.0,33.6404,33.6854,33.5954,33.6584,16407.0
2022-01-03 10:05:00,37.41,37.43,37.34,37.35,16109.0,33.6674,33.6854,33.6044,33.6134,16109.0
2022-01-03 10:10:00,37.37,37.45,37.35,37.41,13230.0,33.6314,33.7034,33.6134,33.6674,13230.0
2022-01-03 10:15:00,37.41,37.48,37.39,37.44,21034.0,33.6674,33.7304,33.6494,33.6944,21034.0
2022-01-03 10:20:00,37.43,37.5,37.42,37.48,24576.0,33.6854,33.7484,33.6764,33.7304,24576.0
2022-01-03 10:25:00,37.49,37.52,37.48,37.51,15914.0,33.7394,33.7664,33.7304,33.7574,15914.0
2022-01-03 10:30:00,37.5,37.51,37.41,37.45,39898.0,33.7484,33.7574,33.6674,33.7034,39898.0
2022-01-03 10:35:00,37.46,37.49,37.42,37.43,19981.0,33.7124,33.7394,33.6764,33.6854,19981.0
2022-01-03 10:40:00,37.42,37.45,37.38,37.39,27790.0,33.6764,33.7034,33.6404,33.6494,27790.0
2022-01-03 10:45:00,37.41,37.41,37.3,37.31,66625.0,33.6674,33.6674,33.5684,33.5774,66625.0
2022-01-03 10:50:00,37.3,37.39,37.27,37.27,29582.0,33.5684,33.6494,33.5414,33.5414,29582.0
2022-01-03 10:55:00,37.27,37.28,37.18,37.23,38964.0,33.5414,33.5504,33.4604,33.5054,38964.0
2022-01-03 11:00:00,37.22,37.29,37.21,37.26,37563.0,33.4964,33.5594,33.4874,33.5324,37563.0
2022-01-03 11:05:00,37.26,37.26,37.16,37.17,24802.0,33.5324,33.5324,33.4424,33.4514,24802.0
2022-01-03 11:10:00,37.18,37.21,37.15,37.19,28333.0,33.4604,33.4874,33.4334,33.4694,28333.0
2022-01-03 11:15:00,37.19,37.21,37.13,37.15,25587.0,33.4694,33.4874,33.4154,33.4334,25587.0
2022-01-03 11:20:00,37.14,37.22,37.14,37.19,25300.0,33.4244,33.4964,33.4244,33.4694,25300.0
2022-01-03 11:25:00,37.19,37.19,37.12,37.17,31796.0,33.4694,33.4694,33.4064,33.4514,31796.0
2022-01-03 11:30:00,37.16,37.2,37.12,37.13,17218.0,33.4424,33.4784,33.4064,33.4154,17218.0
2022-01-03 11:35:00,37.14,37.14,36.97,36.98,60044.0,33.4244,33.4244,33.2714,33.2804,60044.0
2022-01-03 11:40:00,36.98,37.12,36.97,37.11,13355.0,33.2804,33.4064,33.2714,33.3974,13355.0
2022-01-03 11:45:00,37.1,37.15,37.09,37.1,14821.0,33.3884,33.4334,33.3794,33.3884,14821.0
2022-01-03 11:50:00,37.08,37.1,37.06,37.09,21099.0,33.3704,33.3884,33.3524,33.3794,21099.0
2022-01-03 11:55:00,37.08,37.1,37.06,37.08,37877.0,33.3704,33.3884,33.3524,33.3704,37877.0
2022-01-03 12:00:00,37.07,37.09,37.04,37.07,15190.0,33.3614,33.3794,33.3344,33.3614,15190.0
2022-01-03 12:05:00,37.07,37.08,37.05,37.08,15000.0,33.3614,33.3704,33.3434,33.3704,15000.0
2022-01-03 12:10:00,37.09,37.1,37.03,37.04,18164.0,33.3794,33.3884,33.3254,33.3344,18164.0
2022-01-03 12:15:00,37.05,37.09,37.04,37.08,60819.0,33.3434,33.3794,33.3344,33.3704,60819.0
2022-01-03 12:20:00,37.07,37.1,37.05,37.06,22595.0,33.3614,33.3884,33.3434,33.3524,22595.0
2022-01-03 12:25:00,37.07,37.09,37.04,37.09,8376.0,33.3614,33.3794,33.3344,33.3794,8376.0
2022-01-03 12:30:00,37.09,37.09,37.04,37.05,25327.0,33.3794,33.3794,33.3344,33.3434,25327.0
2022-01-03 12:35:00,37.05,37.07,37.04,37.05,10421.0,33.3434,33.3614,33.3344,33.3434,10421.0
2022-01-03 12:40:00,37.04,37.04,37.01,37.04,29752.0,33.3344,33.3344,33.3074,33.3344,29752.0
2022-01-03 12:45:00,37.04,37.05,37.01,37.02,9232.0,33.3344,33.3434,33.3074,33.3164,9232.0
2022-01-03 12:50:00,37.02,37.05,36.98,37.0,21562.0,33.3164,33.3434,33.2804,33.2984,21562.0
2022-01-03 12:55:00,37.0,37.04,36.99,37.02,8870.0,33.2984,33.3344,33.2894,33.3164,8870.0
2022-01-03 13:00:00,37.02,37.04,37.0,37.03,9529.0,33.3164,33.3344,33.2984,33.3254,9529.0
2022-01-03 13:05:00,37.02,37.03,36.95,36.95,25790.0,33.3164,33.3254,33.2534,33.2534,25790.0
2022-01-03 13:10:00,36.95,37.0,36.94,36.98,22518.0,33.2534,33.2984,33.2444,33.2804,22518.0
2022-01-03 13:15:00,36.98,37.02,36.97,37.02,10666.0,33.2804,33.3164,33.2714,33.3164,10666.0
2022-01-03 13:20:00,37.02,37.04,37.0,37.0,46577.0,33.3164,33.3344,33.2984,33.2984,46577.0
2022-01-03 13:25:00,37.0,37.02,36.99,37.02,11259.0,33.2984,33.3164,33.2894,33.3164,11259.0
2022-01-03 13:30:00,37.02,37.05,37.02,37.02,11313.0,33.3164,33.3434,33.3164,33.3164,11313.0
2022-01-03 13:35:00,37.02,37.05,37.01,37.02,7334.0,33.3164,33.3434,33.3074,33.3164,7334.0
2022-01-03 13:40:00,37.02,37.09,37.01,37.08,40231.0,33.3164,33.3794,33.3074,33.3704,40231.0
2022-01-03 13:45:00,37.08,37.1,37.06,37.08,9811.0,33.3704,33.3884,33.3524,33.3704,9811.0
2022-01-03 13:50:00,37.08,37.09,37.06,37.09,13848.0,33.3704,33.3794,33.3524,33.3794,13848.0
2022-01-03 13:55:00,37.09,37.1,37.08,37.09,30211.0,33.3794,33.3884,33.3704,33.3794,30211.0
2022-01-03 14:00:00,37.1,37.1,37.04,37.08,42637.0,33.3884,33.3884,33.3344,33.3704,42637.0
2022-01-03 14:05:00,37.07,37.12,37.06,37.12,12361.0,33.3614,33.4064,33.3524,33.4064,12361.0
2022-01-03 14:10:00,37.12,37.14,37.09,37.13,25393.0,33.4064,33.4244,33.3794,33.4154,25393.0
2022-01-03 14:15:00,37.13,37.16,37.12,37.13,15295.0,33.4154,33.4424,33.4064,33.4154,15295.0
2022-01-03 14:20:00,37.13,37.15,37.11,37.12,40890.0,33.4154,33.4334,33.3974,33.4064,40890.0
2022-01-03 14:25:00,37.12,37.17,37.11,37.16,16417.0,33.4064,33.4514,33.3974,33.4424,16417.0
2022-01-03 14:30:00,37.18,37.18,37.14,37.14,27893.0,33.4604,33.4604,33.4244,33.4244,27893.0
2022-01-03 14:35:00,37.15,37.18,37.14,37.16,20053.0,33.4334,33.4604,33.4244,33.4424,20053.0
2022-01-03 14:40:00,37.16,37.21,37.16,37.2,15005.0,33.4424,33.4874,33.4424,33.4784,15005.0
2022-01-03 14:45:00,37.21,37.23,37.17,37.22,55650.0,33.4874,33.5054,33.4514,33.4964,55650.0
2022-01-03 14:50:00,37.22,37.24,37.21,37.23,14486.0,33.4964,33.5144,33.4874,33.5054,14486.0
2022-01-03 14:55:00,37.22,37.25,37.2,37.25,50639.0,33.4964,33.5234,33.4784,33.5234,50639.0
2022-01-03 15:00:00,37.24,37.27,37.21,37.26,37663.0,33.5144,33.5414,33.4874,33.5324,37663.0
2022-01-03 15:05:00,37.25,37.3,37.25,37.27,35597.0,33.5234,33.5684,33.5234,33.5414,35597.0
2022-01-03 15:10:00,37.27,37.32,37.27,37.29,24811.0,33.5414,33.5864,33.5414,33.5594,24811.0
2022-01-03 15:15:00,37.29,37.32,37.27,37.32,30065.0,33.5594,33.5864,33.5414,33.5864,30065.0
2022-01-03 15:20:00,37.32,37.32,37.27,37.27,24279.0,33.5864,33.5864,33.5414,33.5414,24279.0
2022-01-03 15:25:00,37.27,37.32,37.26,37.3,41534.0,33.5414,33.5864,33.5324,33.5684,41534.0
2022-01-03 15:30:00,37.3,37.3,37.24,37.26,33355.0,33.5684,33.5684,33.5144,33.5324,33355.0
2022-01-03 15:35:00,37.26,37.28,37.2,37.2,33766.0,33.5324,33.5504,33.4784,33.4784,33766.0
2022-01-03 15:40:00,37.2,37.21,37.14,37.16,51916.0,33.4784,33.4874,33.4244,33.4424,51916.0
2022-01-03 15:45:00,37.16,37.21,37.14,37.2,51733.0,33.4424,33.4874,33.4244,33.4784,51733.0
2022-01-03 15:50:00,37.21,37.23,37.17,37.2,101448.0,33.4874,33.5054,33.4514,33.4784,101448.0
2022-01-03 15:55:00,37.19,37.2,37.12,37.2,222928.0,33.4694,33.4784,33.4064,33.4784,222928.0
2022-01-04 09:30:00,37.42,37.56,37.33,37.55,138440.0,33.6764,33.8024,33.5954,33.7934,138440.0
2022-01-04 09:35:00,37.56,37.72,37.53,37.72,59547.0,33.8024,33.9463,33.7754,33.9463,59547.0
2022-01-04 09:40:00,37.72,37.9,37.68,37.9,104816.0,33.9463,34.1083,33.9103,34.1083,104816.0
2022-01-04 09:45:00,37.9,38.06,37.82,38.02,210336.0,34.1083,34.2523,34.0363,34.2163,210336.0
2022-01-04 09:50:00,38.02,38.07,37.99,38.03,152112.0,34.2163,34.2613,34.1893,34.2253,152112.0
2022-01-04 09:55:00,38.04,38.07,37.93,38.01,77848.0,34.2343,34.2613,34.1353,34.2073,77848.0
2022-01-04 10:00:00,38.0,38.01,37.92,38.0,48397.0,34.1983,34.2073,34.1263,34.1983,48397.0
2022-01-04 10:05:00,37.99,38.06,37.96,38.04,67242.0,34.1893,34.2523,34.1623,34.2343,67242.0
2022-01-04 10:10:00,38.03,38.1,37.94,38.07,142762.0,34.2253,34.2883,34.1443,34.2613,142762.0
2022-01-04 10:15:00,38.06,38.16,38.03,38.14,188922.0,34.2523,34.3423,34.2253,34.3243,188922.0
2022-01-04 10:20:00,38.15,38.27,38.05,38.14,216733.0,34.3333,34.4413,34.2433,34.3243,216733.0
2022-01-04 10:25:00,38.14,38.17,38.0,38.07,58094.0,34.3243,34.3513,34.1983,34.2613,58094.0
2022-01-04 10:30:00,38.06,38.16,38.04,38.09,94831.0,34.2523,34.3423,34.2343,34.2793,94831.0
2022-01-04 10:35:00,38.08,38.16,38.06,38.13,76233.0,34.2703,34.3423,34.2523,34.3153,76233.0
2022-01-04 10:40:00,38.14,38.16,38.1,38.1,67457.0,34.3243,34.3423,34.2883,34.2883,67457.0
2022-01-04 10:45:00,38.1,38.18,38.08,38.14,32791.0,34.2883,34.3603,34.2703,34.3243,32791.0
2022-01-04 10:50:00,38.15,38.2,38.09,38.11,48682.0,34.3333,34.3783,34.2793,34.2973,48682.0
2022-01-04 10:55:00,38.1,38.11,38.0,38.05,35251.0,34.2883,34.2973,34.1983,34.2433,35251.0
2022-01-04 11:00:00,38.06,38.06,37.94,37.97,66116.0,34.2523,34.2523,34.1443,34.1713,66116.0
2022-01-04 11:05:00,37.97,38.06,37.95,38.05,22731.0,34.1713,34.2523,34.1533,34.2433,22731.0
2022-01-04 11:10:00,38.05,38.1,38.0,38.09,24346.0,34.2433,34.2883,34.1983,34.2793,24346.0
2022-01-04 11:15:00,38.09,38.14,38.06,38.11,33400.0,34.2793,34.3243,34.2523,34.2973,33400.0
2022-01-04 11:20:00,38.11,38.13,38.03,38.13,48063.0,34.2973,34.3153,34.2253,34.3153,48063.0
2022-01-04 11:25:00,38.12,38.15,38.08,38.13,78027.0,34.3063,34.3333,34.2703,34.3153,78027.0
2022-01-04 11:30:00,38.13,38.17,38.09,38.13,31046.0,34.3153,34.3513,34.2793,34.3153,31046.0
2022-01-04 11:35:00,38.12,38.13,38.09,38.1,38526.0,34.3063,34.3153,34.2793,34.2883,38526.0
2022-01-04 11:40:00,38.1,38.17,38.1,38.17,43895.0,34.2883,34.3513,34.2883,34.3513,43895.0
2022-01-04 11:45:00,38.16,38.22,38.11,38.12,122260.0,34.3423,34.3963,34.2973,34.3063,122260.0
2022-01-04 11:50:00,38.12,38.2,38.12,38.2,21838.0,34.3063,34.3783,34.3063,34.3783,21838.0
2022-01-04 11:55:00,38.19,38.21,38.16,38.19,31612.0,34.3693,34.3873,34.3423,34.3693,31612.0
2022-01-04 12:00:00,38.19,38.28,38.19,38.24,34102.0,34.3693,34.4503,34.3693,34.4143,34102.0
2022-01-04 12:05:00,38.24,38.26,38.18,38.24,97004.0,34.4143,34.4323,34.3603,34.4143,97004.0
2022-01-04 12:10:00,38.24,38.32,38.23,38.32,63644.0,34.4143,34.4863,34.4053,34.4863,63644.0
2022-01-04 12:15:00,38.33,38.46,38.3,38.44,94635.0,34.4953,34.6123,34.4683,34.5943,94635.0
2022-01-04 12:20:00,38.44,38.44,38.39,38.4,78277.0,34.5943,34.5943,34.5493,34.5583,78277.0
2022-01-04 12:25:00,38.4,38.41,38.32,38.33,50569.0,34.5583,34.5673,34.4863,34.4953,50569.0
2022-01-04 12:30:00,38.32,38.32,38.22,38.23,26803.0,34.4863,34.4863,34.3963,34.4053,26803.0
2022-01-04 12:35:00,38.23,38.25,38.21,38.23,16796.0,34.4053,34.4233,34.3873,34.4053,16796.0
2022-01-04 12:40:00,38.23,38.26,38.21,38.26,25569.0,34.4053,34.4323,34.3873,34.4323,25569.0
2022-01-04 12:45:00,38.26,38.27,38.22,38.26,16308.0,34.4323,34.4413,34.3963,34.4323,16308.0
2022-01-04 12:50:00,38.27,38.32,38.25,38.28,35193.0,34.4413,34.4863,34.4233,34.4503,35193.0
2022-01-04 12:55:00,38.28,38.28,38.24,38.24,9245.0,34.4503,34.4503,34.4143,34.4143,9245.0
2022-01-04 13:00:00,38.24,38.28,38.24,38.28,10694.0,34.4143,34.4503,34.4143,34.4503,10694.0
2022-01-04 13:05:00,38.27,38.3,38.25,38.26,16167.0,34.4413,34.4683,34.4233,34.4323,16167.0
2022-01-04 13:10:00,38.26,38.3,38.23,38.23,34916.0,34.4323,34.4683,34.4053,34.4053,34916.0
2022-01-04 13:15:00,38.24,38.25,38.16,38.18,18395.0,34.4143,34.4233,34.3423,34.3603,18395.0
2022-01-04 13:20:00,38.18,38.21,38.15,38.16,15432.0,34.3603,34.3873,34.3333,34.3423,15432.0
2022-01-04 13:25:00,38.16,38.18,38.12,38.15,49619.0,34.3423,34.3603,34.3063,34.3333,49619.0
2022-01-04 13:30:00,38.15,38.21,38.12,38.14,151008.0,34.3333,34.3873,34.3063,34.3243,151008.0
2022-01-04 13:35:00,38.15,38.15,38.1,38.11,26846.0,34.3333,34.3333,34.2883,34.2973,26846.0
2022-01-04 13:40:00,38.1,38.1,38.05,38.08,30900.0,34.2883,34.2883,34.2433,34.2703,30900.0
2022-01-04 13:45:00,38.08,38.1,38.07,38.1,16334.0,34.2703,34.2883,34.2613,34.2883,16334.0
2022-01-04 13:50:00,38.1,38.1,38.01,38.02,18242.0,34.2883,34.2883,34.2073,34.2163,18242.0
2022-01-04 13:55:00,38.02,38.03,37.96,37.98,30349.0,34.2163,34.2253,34.1623,34.1803,30349.0
2022-01-04 14:00:00,37.98,38.06,37.97,38.06,18961.0,34.1803,34.2523,34.1713,34.2523,18961.0
2022-01-04 14:05:00,38.06,38.07,38.02,38.06,17584.0,34.2523,34.2613,34.2163,34.2523,17584.0
2022-01-04 14:10:00,38.07,38.08,38.04,38.06,16112.0,34.2613,34.2703,34.2343,34.2523,16112.0
2022-01-04 14:15:00,38.07,38.11,38.06,38.07,16644.0,34.2613,34.2973,34.2523,34.2613,16644.0
2022-01-04 14:20:00,38.07,38.12,38.07,38.11,21567.0,34.2613,34.3063,34.2613,34.2973,21567.0
2022-01-04 14:25:00,38.11,38.12,38.07,38.08,18845.0,34.2973,34.3063,34.2613,34.2703,18845.0
2022-01-04 14:30:00,38.08,38.12,38.07,38.09,26129.0,34.2703,34.3063,34.2613,34.2793,26129.0
2022-01-04 14:35:00,38.09,38.09,38.03,38.04,17087.0,34.2793,34.2793,34.2253,34.2343,17087.0
2022-01-04 14:40:00,38.04,38.05,38.01,38.04,29541.0,34.2343,34.2433,34.2073,34.2343,29541.0
2022-01-04 14:45:00,38.04,38.06,38.03,38.05,21436.0,34.2343,34.2523,34.2253,34.2433,21436.0
2022-01-04 14:50:00,38.05,38.07,38.03,38.04,13130.0,34.2433,34.2613,34.2253,34.2343,13130.0
2022-01-04 14:55:00,38.03,38.05,38.0,38.02,39113.0,34.2253,34.2433,34.1983,34.2163,39113.0
2022-01-04 15:00:00,38.02,38.07,38.02,38.02,24559.0,34.2163,34.2613,34.2163,34.2163,24559.0
2022-01-04 15:05:00,38.02,38.05,38.0,38.04,21463.0,34.2163,34.2433,34.1983,34.2343,21463.0
2022-01-04 15:10:00,38.05,38.06,38.02,38.02,26139.0,34.2433,34.2523,34.2163,34.2163,26139.0
2022-01-04 15:15:00,38.02,38.06,38.02,38.02,74013.0,34.2163,34.2523,34.2163,34.2163,74013.0
2022-01-04 15:20:00,38.02,38.07,38.01,38.07,33824.0,34.2163,34.2613,34.2073,34.2613,33824.0
2022-01-04 15:25:00,38.07,38.07,38.03,38.04,31017.0,34.2613,34.2613,34.2253,34.2343,31017.0
2022-01-04 15:30:00,38.04,38.04,37.97,38.0,49381.0,34.2343,34.2343,34.1713,34.1983,49381.0
2022-01-04 15:35:00,38.0,38.04,37.99,38.02,36969.0,34.1983,34.2343,34.1893,34.2163,36969.0
2022-01-04 15:40:00,38.01,38.08,38.01,38.08,58783.0,34.2073,34.2703,34.2073,34.2703,58783.0
2022-01-04 15:45:00,38.08,38.15,38.08,38.12,73722.0,34.2703,34.3333,34.2703,34.3063,73722.0
2022-01-04 15:50:00,38.13,38.15,38.06,38.07,153372.0,34.3153,34.3333,34.2523,34.2613,153372.0
2022-01-04 15:55:00,38.07,38.07,37.99,38.01,287637.0,34.2613,34.2613,34.1893,34.2073,287637.0
2022-01-05 09:30:00,38.37,38.48,38.2,38.34,139026.0,34.5313,34.6303,34.3783,34.5043,139026.0
2022-01-05 09:35:00,38.36,38.46,38.24,38.39,78288.0,34.5223,34.6123,34.4143,34.5493,78288.0
2022-01-05 09:40:00,38.39,38.66,38.38,38.53,125036.0,34.5493,34.7923,34.5403,34.6753,125036.0
2022-01-05 09:45:00,38.53,38.61,38.5,38.55,44043.0,34.6753,34.7473,34.6483,34.6933,44043.0
2022-01-05 09:50:00,38.55,38.63,38.51,38.53,38929.0,34.6933,34.7653,34.6573,34.6753,38929.0
2022-01-05 09:55:00,38.54,38.59,38.47,38.56,76548.0,34.6843,34.7293,34.6213,34.7023,76548.0
2022-01-05 10:00:00,38.56,38.64,38.5,38.55,75797.0,34.7023,34.7743,34.6483,34.6933,75797.0
2022-01-05 10:05:00,38.55,38.63,38.48,38.55,55887.0,34.6933,34.7653,34.6303,34.6933,55887.0
2022-01-05 10:10:00,38.55,38.6,38.51,38.52,59109.0,34.6933,34.7383,34.6573,34.6663,59109.0
2022-01-05 10:15:00,38.53,38.61,38.5,38.55,29290.0,34.6753,34.7473,34.6483,34.6933,29290.0
2022-01-05 10:20:00,38.56,38.59,38.53,38.59,23693.0,34.7023,34.7293,34.6753,34.7293,23693.0
2022-01-05 10:25:00,38.59,38.61,38.55,38.6,31956.0,34.7293,34.7473,34.6933,34.7383,31956.0
2022-01-05 10:30:00,38.59,38.64,38.56,38.63,156058.0,34.7293,34.7743,34.7023,34.7653,156058.0
2022-01-05 10:35:00,38.64,38.75,38.64,38.7,167581.0,34.7743,34.8733,34.7743,34.8283,167581.0
2022-01-05 10:40:00,38.7,38.8,38.68,38.76,278418.0,34.8283,34.9183,34.8103,34.8823,278418.0
2022-01-05 10:45:00,38.76,38.84,38.72,38.82,53642.0,34.8823,34.9543,34.8463,34.9363,53642.0
2022-01-05 10:50:00,38.81,38.88,38.78,38.85,31443.0,34.9273,34.9903,34.9003,34.9633,31443.0
2022-01-05 10:55:00,38.85,38.87,38.76,38.83,38638.0,34.9633,34.9813,34.8823,34.9453,38638.0
2022-01-05 11:00:00,38.84,38.87,38.77,38.78,34649.0,34.9543,34.9813,34.8913,34.9003,34649.0
2022-01-05 11:05:00,38.78,38.82,38.71,38.75,65025.0,34.9003,34.9363,34.8373,34.8733,65025.0
2022-01-05 11:10:00,38.75,38.77,38.68,38.77,35203.0,34.8733,34.8913,34.8103,34.8913,35203.0
2022-01-05 11:15:00,38.78,38.83,38.77,38.8,30724.0,34.9003,34.9453,34.8913,34.9183,30724.0
2022-01-05 11:20:00,38.81,38.85,38.8,38.85,25766.0,34.9273,34.9633,34.9183,34.9633,25766.0
2022-01-05 11:25:00,38.86,38.89,38.85,38.86,28861.0,34.9723,34.9993,34.9633,34.9723,28861.0
2022-01-05 11:30:00,38.85,38.93,38.83,38.93,67634.0,34.9633,35.0353,34.9453,35.0353,67634.0
2022-01-05 11:35:00,38.93,38.95,38.86,38.88,24482.0,35.0353,35.0533,34.9723,34.9903,24482.0
2022-01-05 11:40:00,38.88,38.95,38.87,38.94,147474.0,34.9903,35.0533,34.9813,35.0443,147474.0
2022-01-05 11:45:00,38.94,38.99,38.91,38.98,41268.0,35.0443,35.0893,35.0173,35.0803,41268.0
2022-01-05 11:50:00,38.98,38.99,38.91,38.98,34178.0,35.0803,35.0893,35.0173,35.0803,34178.0
2022-01-05 11:55:00,38.98,39.04,38.98,39.01,70972.0,35.0803,35.1343,35.0803,35.1073,70972.0
2022-01-05 12:00:00,39.0,39.01,38.95,38.97,18251.0,35.0983,35.1073,35.0533,35.0713,18251.0
2022-01-05 12:05:00,38.97,39.03,38.96,38.97,26656.0,35.0713,35.1253,35.0623,35.0713,26656.0
2022-01-05 12:10:00,38.96,39.0,38.96,39.0,15912.0,35.0623,35.0983,35.0623,35.0983,15912.0
2022-01-05 12:15:00,38.99,39.04,38.98,39.02,23857.0,35.0893,35.1343,35.0803,35.1163,23857.0
2022-01-05 12:20:00,39.02,39.06,39.01,39.05,27291.0,35.1163,35.1523,35.1073,35.1433,27291.0
2022-01-05 12:25:00,39.05,39.08,39.04,39.07,31450.0,35.1433,35.1703,35.1343,35.1613,31450.0
2022-01-05 12:30:00,39.06,39.08,39.02,39.07,36540.0,35.1523,35.1703,35.1163,35.1613,36540.0
2022-01-05 12:35:00,39.07,39.09,39.03,39.08,68985.0,35.1613,35.1793,35.1253,35.1703,68985.0
2022-01-05 12:40:00,39.09,39.13,39.08,39.13,30437.0,35.1793,35.2153,35.1703,35.2153,30437.0
2022-01-05 12:45:00,39.13,39.15,39.1,39.12,152258.0,35.2153,35.2333,35.1883,35.2063,152258.0
2022-01-05 12:50:00,39.12,39.13,39.06,39.12,45907.0,35.2063,35.2153,35.1523,35.2063,45907.0
2022-01-05 12:55:00,39.12,39.15,39.09,39.14,143234.0,35.2063,35.2333,35.1793,35.2243,143234.0
2022-01-05 13:00:00,39.13,39.14,38.99,39.03,55874.0,35.2153,35.2243,35.0893,35.1253,55874.0
2022-01-05 13:05:00,39.04,39.06,38.94,38.98,34478.0,35.1343,35.1523,35.0443,35.0803,34478.0
2022-01-05 13:10:00,38.98,39.01,38.94,38.97,54109.0,35.0803,35.1073,35.0443,35.0713,54109.0
2022-01-05 13:15:00,38.97,38.99,38.94,38.96,19609.0,35.0713,35.0893,35.0443,35.0623,19609.0
2022-01-05 13:20:00,38.96,38.99,38.92,38.94,24793.0,35.0623,35.0893,35.0263,35.0443,24793.0
2022-01-05 13:25:00,38.93,38.98,38.93,38.96,25850.0,35.0353,35.0803,35.0353,35.0623,25850.0
2022-01-05 13:30:00,38.96,38.99,38.91,38.91,29034.0,35.0623,35.0893,35.0173,35.0173,29034.0
2022-01-05 13:35:00,38.91,38.94,38.89,38.92,22147.0,35.0173,35.0443,34.9993,35.0263,22147.0
2022-01-05 13:40:00,38.92,38.97,38.91,38.94,19277.0,35.0263,35.0713,35.0173,35.0443,19277.0
2022-01-05 13:45:00,38.94,38.96,38.92,38.95,19400.0,35.0443,35.0623,35.0263,35.0533,19400.0
2022-01-05 13:50:00,38.95,38.97,38.91,38.94,18761.0,35.0533,35.0713,35.0173,35.0443,18761.0
2022-01-05 13:55:00,38.95,38.97,38.93,38.95,16468.0,35.0533,35.0713,35.0353,35.0533,16468.0
2022-01-05 14:00:00,38.94,39.0,38.85,38.88,38816.0,35.0443,35.0983,34.9633,34.9903,38816.0
2022-01-05 14:05:00,38.88,38.9,38.82,38.82,27339.0,34.9903,35.0083,34.9363,34.9363,27339.0
2022-01-05 14:10:00,38.82,38.82,38.71,38.74,38728.0,34.9363,34.9363,34.8373,34.8643,38728.0
2022-01-05 14:15:00,38.74,38.77,38.67,38.69,18711.0,34.8643,34.8913,34.8013,34.8193,18711.0
2022-01-05 14:20:00,38.69,38.74,38.68,38.73,19222.0,34.8193,34.8643,34.8103,34.8553,19222.0
2022-01-05 14:25:00,38.73,38.75,38.63,38.65,39148.0,34.8553,34.8733,34.7653,34.7833,39148.0
2022-01-05 14:30:00,38.65,38.71,38.65,38.66,66653.0,34.7833,34.8373,34.7833,34.7923,66653.0
2022-01-05 14:35:00,38.67,38.68,38.58,38.6,103537.0,34.8013,34.8103,34.7203,34.7383,103537.0
2022-01-05 14:40:00,38.62,38.62,38.55,38.55,17570.0,34.7563,34.7563,34.6933,34.6933,17570.0
2022-01-05 14:45:00,38.55,38.58,38.53,38.57,23813.0,34.6933,34.7203,34.6753,34.7113,23813.0
2022-01-05 14:50:00,38.56,38.6,38.51,38.55,149252.0,34.7023,34.7383,34.6573,34.6933,149252.0
2022-01-05 14:55:00,38.55,38.57,38.5,38.57,35160.0,34.6933,34.7113,34.6483,34.7113,35160.0
2022-01-05 15:00:00,38.56,38.62,38.53,38.54,29036.0,34.7023,34.7563,34.6753,34.6843,29036.0
2022-01-05 15:05:00,38.54,38.56,38.46,38.49,33720.0,34.6843,34.7023,34.6123,34.6393,33720.0
2022-01-05 15:10:00,38.5,38.52,38.45,38.48,38068.0,34.6483,34.6663,34.6033,34.6303,38068.0
2022-01-05 15:15:00,38.47,38.5,38.41,38.48,157052.0,34.6213,34.6483,34.5673,34.6303,157052.0
2022-01-05 15:20:00,38.48,38.5,38.43,38.44,41519.0,34.6303,34.6483,34.5853,34.5943,41519.0
2022-01-05 15:25:00,38.44,38.46,38.4,38.44,51870.0,34.5943,34.6123,34.5583,34.5943,51870.0
2022-01-05 15:30:00,38.44,38.44,38.35,38.38,52507.0,34.5943,34.5943,34.5133,34.5403,52507.0
2022-01-05 15:35:00,38.38,38.46,38.33,38.41,76100.0,34.5403,34.6123,34.4953,34.5673,76100.0
2022-01-05 15:40:00,38.4,38.44,38.34,38.35,68798.0,34.5583,34.5943,34.5043,34.5133,68798.0
2022-01-05 15:45:00,38.36,38.37,38.27,38.28,103286.0,34.5223,34.5313,34.4413,34.4503,103286.0
2022-01-05 15:50:00,38.29,38.32,38.24,38.28,158253.0,34.4593,34.4863,34.4143,34.4503,158253.0
2022-01-05 15:55:00,38.28,38.3,38.16,38.19,398654.0,34.4503,34.4683,34.3423,34.3693,398654.0
2022-01-06 09:30:00,38.21,38.5,38.21,38.39,122502.0,34.3873,34.6483,34.3873,34.5493,122502.0
2022-01-06 09:35:00,38.42,38.56,38.37,38.51,38684.0,34.5763,34.7023,34.5313,34.6573,38684.0
2022-01-06 09:40:00,38.52,38.61,38.49,38.6,55714.0,34.6663,34.7473,34.6393,34.7383,55714.0
2022-01-06 09:45:00,38.59,38.6,38.47,38.5,41731.0,34.7293,34.7383,34.6213,34.6483,41731.0
2022-01-06 09:50:00,38.49,38.49,38.24,38.25,37230.0,34.6393,34.6393,34.4143,34.4233,37230.0
2022-01-06 09:55:00,38.26,38.29,38.14,38.18,22534.0,34.4323,34.4593,34.3243,34.3603,22534.0
2022-01-06 10:00:00,38.17,38.31,38.17,38.26,47751.0,34.3513,34.4773,34.3513,34.4323,47751.0
2022-01-06 10:05:00,38.25,38.3,38.18,38.27,27154.0,34.4233,34.4683,34.3603,34.4413,27154.0
2022-01-06 10:10:00,38.26,38.31,38.17,38.21,81648.0,34.4323,34.4773,34.3513,34.3873,81648.0
2022-01-06 10:15:00,38.19,38.22,37.89,37.91,46536.0,34.3693,34.3963,34.0993,34.1173,46536.0
2022-01-06 10:20:00,37.91,37.97,37.89,37.91,19347.0,34.1173,34.1713,34.0993,34.1173,19347.0
2022-01-06 10:25:00,37.91,38.03,37.89,37.89,34531.0,34.1173,34.2253,34.0993,34.0993,34531.0
2022-01-06 10:30:00,37.9,38.0,37.9,37.93,28066.0,34.1083,34.1983,34.1083,34.1353,28066.0
2022-01-06 10:35:00,37.92,37.99,37.88,37.97,28160.0,34.1263,34.1893,34.0903,34.1713,28160.0
2022-01-06 10:40:00,37.98,38.03,37.96,37.99,19490.0,34.1803,34.2253,34.1623,34.1893,19490.0
2022-01-06 10:45:00,38.0,38.02,37.92,37.97,23952.0,34.1983,34.2163,34.1263,34.1713,23952.0
2022-01-06 10:50:00,37.98,37.99,37.85,37.88,28101.0,34.1803,34.1893,34.0633,34.0903,28101.0
2022-01-06 10:55:00,37.87,38.01,37.86,37.88,34016.0,34.0813,34.2073,34.0723,34.0903,34016.0
2022-01-06 11:00:00,37.88,37.88,37.77,37.8,27259.0,34.0903,34.0903,33.9913,34.0183,27259.0
2022-01-06 11:05:00,37.8,37.83,37.76,37.82,23478.0,34.0183,34.0453,33.9823,34.0363,23478.0
2022-01-06 11:10:00,37.82,37.85,37.8,37.84,32360.0,34.0363,34.0633,34.0183,34.0543,32360.0
2022-01-06 11:15:00,37.83,37.99,37.83,37.99,216407.0,34.0453,34.1893,34.0453,34.1893,216407.0
2022-01-06 11:20:00,37.98,38.09,37.95,38.09,36835.0,34.1803,34.2793,34.1533,34.2793,36835.0
2022-01-06 11:25:00,38.07,38.09,37.97,38.0,28183.0,34.2613,34.2793,34.1713,34.1983,28183.0
2022-01-06 11:30:00,38.0,38.08,37.98,38.07,48090.0,34.1983,34.2703,34.1803,34.2613,48090.0
2022-01-06 11:35:00,38.07,38.16,38.06,38.08,48714.0,34.2613,34.3423,34.2523,34.2703,48714.0
2022-01-06 11:40:00,38.08,38.14,38.08,38.13,48528.0,34.2703,34.3243,34.2703,34.3153,48528.0
2022-01-06 11:45:00,38.14,38.27,38.14,38.23,93354.0,34.3243,34.4413,34.3243,34.4053,93354.0
2022-01-06 11:50:00,38.24,38.27,38.21,38.23,146759.0,34.4143,34.4413,34.3873,34.4053,146759.0
2022-01-06 11:55:00,38.25,38.29,38.21,38.29,35753.0,34.4233,34.4593,34.3873,34.4593,35753.0
2022-01-06 12:00:00,38.28,38.29,38.24,38.24,15731.0,34.4503,34.4593,34.4143,34.4143,15731.0
2022-01-06 12:05:00,38.23,38.36,38.22,38.29,38368.0,34.4053,34.5223,34.3963,34.4593,38368.0
2022-01-06 12:10:00,38.28,38.34,38.24,38.33,19293.0,34.4503,34.5043,34.4143,34.4953,19293.0
2022-01-06 12:15:00,38.32,38.36,38.31,38.36,15208.0,34.4863,34.5223,34.4773,34.5223,15208.0
2022-01-06 12:20:00,38.36,38.41,38.3,38.32,39083.0,34.5223,34.5673,34.4683,34.4863,39083.0
2022-01-06 12:25:00,38.32,38.38,38.31,38.37,22426.0,34.4863,34.5403,34.4773,34.5313,22426.0
2022-01-06 12:30:00,38.36,38.38,38.32,38.35,18355.0,34.5223,34.5403,34.4863,34.5133,18355.0
2022-01-06 12:35:00,38.36,38.37,38.29,38.3,35326.0,34.5223,34.5313,34.4593,34.4683,35326.0
2022-01-06 12:40:00,38.3,38.33,38.26,38.33,9963.0,34.4683,34.4953,34.4323,34.4953,9963.0
2022-01-06 12:45:00,38.33,38.33,38.28,38.28,14654.0,34.4953,34.4953,34.4503,34.4503,14654.0
2022-01-06 12:50:00,38.28,38.32,38.27,38.3,11523.0,34.4503,34.4863,34.4413,34.4683,11523.0
2022-01-06 12:55:00,38.29,38.32,38.25,38.26,11769.0,34.4593,34.4863,34.4233,34.4323,11769.0
2022-01-06 13:00:00,38.27,38.3,38.25,38.29,11044.0,34.4413,34.4683,34.4233,34.4593,11044.0
2022-01-06 13:05:00,38.29,38.36,38.29,38.32,25626.0,34.4593,34.5223,34.4593,34.4863,25626.0
2022-01-06 13:10:00,38.31,38.34,38.3,38.33,17239.0,34.4773,34.5043,34.4683,34.4953,17239.0
2022-01-06 13:15:00,38.34,38.39,38.3,38.39,59594.0,34.5043,34.5493,34.4683,34.5493,59594.0
2022-01-06 13:20:00,38.39,38.4,38.33,38.35,34294.0,34.5493,34.5583,34.4953,34.5133,34294.0
2022-01-06 13:25:00,38.35,38.36,38.32,38.36,16094.0,34.5133,34.5223,34.4863,34.5223,16094.0
2022-01-06 13:30:00,38.35,38.39,38.35,38.39,20683.0,34.5133,34.5493,34.5133,34.5493,20683.0
2022-01-06 13:35:00,38.4,38.44,38.37,38.39,31450.0,34.5583,34.5943,34.5313,34.5493,31450.0
2022-01-06 13:40:00,38.38,38.43,38.38,38.43,16312.0,34.5403,34.5853,34.5403,34.5853,16312.0
2022-01-06 13:45:00,38.43,38.49,38.42,38.48,57069.0,34.5853,34.6393,34.5763,34.6303,57069.0
2022-01-06 13:50:00,38.48,38.49,38.42,38.45,33324.0,34.6303,34.6393,34.5763,34.6033,33324.0
2022-01-06 13:55:00,38.45,38.5,38.43,38.5,27073.0,34.6033,34.6483,34.5853,34.6483,27073.0
2022-01-06 14:00:00,38.5,38.52,38.46,38.48,62839.0,34.6483,34.6663,34.6123,34.6303,62839.0
2022-01-06 14:05:00,38.48,38.53,38.45,38.52,33188.0,34.6303,34.6753,34.6033,34.6663,33188.0
2022-01-06 14:10:00,38.52,38.56,38.49,38.5,35039.0,34.6663,34.7023,34.6393,34.6483,35039.0
2022-01-06 14:15:00,38.5,38.55,38.49,38.54,28025.0,34.6483,34.6933,34.6393,34.6843,28025.0
2022-01-06 14:20:00,38.55,38.55,38.49,38.5,40440.0,34.6933,34.6933,34.6393,34.6483,40440.0
2022-01-06 14:25:00,38.51,38.53,38.5,38.5,20295.0,34.6573,34.6753,34.6483,34.6483,20295.0
2022-01-06 14:30:00,38.51,38.53,38.49,38.5,34329.0,34.6573,34.6753,34.6393,34.6483,34329.0
2022-01-06 14:35:00,38.5,38.53,38.49,38.52,27918.0,34.6483,34.6753,34.6393,34.6663,27918.0
2022-01-06 14:40:00,38.51,38.53,38.42,38.49,92708.0,34.6573,34.6753,34.5763,34.6393,92708.0
2022-01-06 14:45:00,38.49,38.52,38.47,38.5,30510.0,34.6393,34.6663,34.6213,34.6483,30510.0
2022-01-06 14:50:00,38.5,38.5,38.46,38.49,10668.0,34.6483,34.6483,34.6123,34.6393,10668.0
2022-01-06 14:55:00,38.49,38.51,38.46,38.47,173811.0,34.6393,34.6573,34.6123,34.6213,173811.0
2022-01-06 15:00:00,38.47,38.49,38.4,38.41,40561.0,34.6213,34.6393,34.5583,34.5673,40561.0
2022-01-06 15:05:00,38.4,38.43,38.39,38.4,32053.0,34.5583,34.5853,34.5493,34.5583,32053.0
2022-01-06 15:10:00,38.4,38.42,38.34,38.34,27194.0,34.5583,34.5763,34.5043,34.5043,27194.0
2022-01-06 15:15:00,38.35,38.36,38.28,38.3,26244.0,34.5133,34.5223,34.4503,34.4683,26244.0
2022-01-06 15:20:00,38.3,38.31,38.27,38.3,17788.0,34.4683,34.4773,34.4413,34.4683,17788.0
2022-01-06 15:25:00,38.3,38.37,38.29,38.36,38283.0,34.4683,34.5313,34.4593,34.5223,38283.0
2022-01-06 15:30:00,38.37,38.38,38.34,38.36,348998.0,34.5313,34.5403,34.5043,34.5223,348998.0
2022-01-06 15:35:00,38.36,38.44,38.36,38.38,75533.0,34.5223,34.5943,34.5223,34.5403,75533.0
2022-01-06 15:40:00,38.38,38.43,38.35,38.41,57235.0,34.5403,34.5853,34.5133,34.5673,57235.0
2022-01-06 15:45:00,38.41,38.44,38.37,38.38,73123.0,34.5673,34.5943,34.5313,34.5403,73123.0
2022-01-06 15:50:00,38.37,38.42,38.35,38.4,108765.0,34.5313,34.5763,34.5133,34.5583,108765.0
2022-01-06 15:55:00,38.4,38.4,38.3,38.33,299782.0,34.5583,34.5583,34.4683,34.4953,299782.0
2022-01-07 09:30:00,38.29,38.6,38.26,38.54,61623.0,34.4593,34.7383,34.4323,34.6843,61623.0
2022-01-07 09:35:00,38.54,38.64,38.53,38.59,18812.0,34.6843,34.7743,34.6753,34.7293,18812.0
2022-01-07 09:40:00,38.58,38.7,38.49,38.68,39790.0,34.7203,34.8283,34.6393,34.8103,39790.0
2022-01-07 09:45:00,38.68,38.75,38.56,38.57,47312.0,34.8103,34.8733,34.7023,34.7113,47312.0
2022-01-07 09:50:00,38.57,38.59,38.42,38.43,40605.0,34.7113,34.7293,34.5763,34.5853,40605.0
2022-01-07 09:55:00,38.41,38.5,38.38,38.38,61719.0,34.5673,34.6483,34.5403,34.5403,61719.0
2022-01-07 10:00:00,38.38,38.38,38.28,38.3,99464.0,34.5403,34.5403,34.4503,34.4683,99464.0
2022-01-07 10:05:00,38.3,38.3,38.12,38.22,168730.0,34.4683,34.4683,34.3063,34.3963,168730.0
2022-01-07 10:10:00,38.2,38.24,38.11,38.13,37160.0,34.3783,34.4143,34.2973,34.3153,37160.0
2022-01-07 10:15:00,38.12,38.12,38.0,38.01,39281.0,34.3063,34.3063,34.1983,34.2073,39281.0
2022-01-07 10:20:00,38.0,38.11,37.91,38.07,82002.0,34.1983,34.2973,34.1173,34.2613,82002.0
2022-01-07 10:25:00,38.08,38.15,38.02,38.03,121040.0,34.2703,34.3333,34.2163,34.2253,121040.0
2022-01-07 10:30:00,38.02,38.02,37.92,37.97,48762.0,34.2163,34.2163,34.1263,34.1713,48762.0
2022-01-07 10:35:00,37.96,38.0,37.87,37.92,43109.0,34.1623,34.1983,34.0813,34.1263,43109.0
2022-01-07 10:40:00,37.92,38.0,37.9,37.93,42277.0,34.1263,34.1983,34.1083,34.1353,42277.0
2022-01-07 10:45:00,37.92,37.96,37.86,37.87,24457.0,34.1263,34.1623,34.0723,34.0813,24457.0
2022-01-07 10:50:00,37.87,37.89,37.82,37.88,35662.0,34.0813,34.0993,34.0363,34.0903,35662.0
2022-01-07 10:55:00,37.88,37.95,37.87,37.93,43143.0,34.0903,34.1533,34.0813,34.1353,43143.0
2022-01-07 11:00:00,37.93,37.95,37.89,37.94,23669.0,34.1353,34.1533,34.0993,34.1443,23669.0
2022-01-07 11:05:00,37.93,37.99,37.92,37.93,26498.0,34.1353,34.1893,34.1263,34.1353,26498.0
2022-01-07 11:10:00,37.93,37.94,37.82,37.84,25186.0,34.1353,34.1443,34.0363,34.0543,25186.0
2022-01-07 11:15:00,37.84,37.88,37.81,37.86,27350.0,34.0543,34.0903,34.0273,34.0723,27350.0
2022-01-07 11:20:00,37.87,37.95,37.86,37.91,26369.0,34.0813,34.1533,34.0723,34.1173,26369.0
2022-01-07 11:25:00,37.91,37.96,37.89,37.95,30005.0,34.1173,34.1623,34.0993,34.1533,30005.0
2022-01-07 11:30:00,37.95,37.96,37.92,37.93,16995.0,34.1533,34.1623,34.1263,34.1353,16995.0
2022-01-07 11:35:00,37.93,38.0,37.92,37.99,13744.0,34.1353,34.1983,34.1263,34.1893,13744.0
2022-01-07 11:40:00,37.99,38.03,37.98,37.99,16957.0,34.1893,34.2253,34.1803,34.1893,16957.0
2022-01-07 11:45:00,37.99,38.03,37.99,38.02,30923.0,34.1893,34.2253,34.1893,34.2163,30923.0
2022-01-07 11:50:00,38.02,38.08,38.02,38.08,42298.0,34.2163,34.2703,34.2163,34.2703,42298.0
2022-01-07 11:55:00,38.08,38.09,38.05,38.08,47295.0,34.2703,34.2793,34.2433,34.2703,47295.0
2022-01-07 12:00:00,38.09,38.1,38.05,38.05,15521.0,34.2793,34.2883,34.2433,34.2433,15521.0
2022-01-07 12:05:00,38.05,38.1,38.03,38.06,38208.0,34.2433,34.2883,34.2253,34.2523,38208.0
2022-01-07 12:10:00,38.07,38.13,38.05,38.13,9211.0,34.2613,34.3153,34.2433,34.3153,9211.0
2022-01-07 12:15:00,38.13,38.16,38.12,38.14,18498.0,34.3153,34.3423,34.3063,34.3243,18498.0
2022-01-07 12:20:00,38.13,38.14,38.08,38.14,18433.0,34.3153,34.3243,34.2703,34.3243,18433.0
2022-01-07 12:25:00,38.13,38.14,38.1,38.13,26140.0,34.3153,34.3243,34.2883,34.3153,26140.0
2022-01-07 12:30:00,38.13,38.13,38.04,38.05,26723.0,34.3153,34.3153,34.2343,34.2433,26723.0
2022-01-07 12:35:00,38.05,38.05,38.0,38.03,19732.0,34.2433,34.2433,34.1983,34.2253,19732.0
2022-01-07 12:40:00,38.04,38.07,38.04,38.06,22996.0,34.2343,34.2613,34.2343,34.2523,22996.0
2022-01-07 12:45:00,38.06,38.08,38.03,38.03,32012.0,34.2523,34.2703,34.2253,34.2253,32012.0
2022-01-07 12:50:00,38.04,38.08,38.04,38.07,6390.0,34.2343,34.2703,34.2343,34.2613,6390.0
2022-01-07 12:55:00,38.07,38.08,38.04,38.05,12399.0,34.2613,34.2703,34.2343,34.2433,12399.0
2022-01-07 13:00:00,38.05,38.05,38.02,38.04,20759.0,34.2433,34.2433,34.2163,34.2343,20759.0
2022-01-07 13:05:00,38.05,38.06,38.03,38.04,19626.0,34.2433,34.2523,34.2253,34.2343,19626.0
2022-01-07 13:10:00,38.04,38.09,38.03,38.09,15284.0,34.2343,34.2793,34.2253,34.2793,15284.0
2022-01-07 13:15:00,38.09,38.09,38.02,38.03,17082.0,34.2793,34.2793,34.2163,34.2253,17082.0
2022-01-07 13:20:00,38.02,38.05,38.01,38.01,17646.0,34.2163,34.2433,34.2073,34.2073,17646.0
2022-01-07 13:25:00,38.01,38.03,38.0,38.02,34333.0,34.2073,34.2253,34.1983,34.2163,34333.0
2022-01-07 13:30:00,38.02,38.04,38.01,38.04,7037.0,34.2163,34.2343,34.2073,34.2343,7037.0
2022-01-07 13:35:00,38.04,38.06,38.01,38.01,19186.0,34.2343,34.2523,34.2073,34.2073,19186.0
2022-01-07 13:40:00,38.02,38.05,38.0,38.04,17961.0,34.2163,34.2433,34.1983,34.2343,17961.0
2022-01-07 13:45:00,38.05,38.07,38.03,38.03,18583.0,34.2433,34.2613,34.2253,34.2253,18583.0
2022-01-07 13:50:00,38.02,38.05,38.0,38.02,13027.0,34.2163,34.2433,34.1983,34.2163,13027.0
2022-01-07 13:55:00,38.02,38.09,38.02,38.08,22453.0,34.2163,34.2793,34.2163,34.2703,22453.0
2022-01-07 14:00:00,38.08,38.12,38.06,38.08,21926.0,34.2703,34.3063,34.2523,34.2703,21926.0
2022-01-07 14:05:00,38.08,38.08,38.0,38.01,22171.0,34.2703,34.2703,34.1983,34.2073,22171.0
2022-01-07 14:10:00,38.02,38.05,38.01,38.02,15756.0,34.2163,34.2433,34.2073,34.2163,15756.0
2022-01-07 14:15:00,38.02,38.06,38.02,38.05,18345.0,34.2163,34.2523,34.2163,34.2433,18345.0
2022-01-07 14:20:00,38.05,38.05,37.98,37.99,31761.0,34.2433,34.2433,34.1803,34.1893,31761.0
2022-01-07 14:25:00,38.0,38.0,37.96,38.0,25858.0,34.1983,34.1983,34.1623,34.1983,25858.0
2022-01-07 14:30:00,38.0,38.01,37.95,37.96,18337.0,34.1983,34.2073,34.1533,34.1623,18337.0
2022-01-07 14:35:00,37.97,38.01,37.95,38.01,16557.0,34.1713,34.2073,34.1533,34.2073,16557.0
2022-01-07 14:40:00,38.01,38.04,37.98,38.0,21187.0,34.2073,34.2343,34.1803,34.1983,21187.0
2022-01-07 14:45:00,38.0,38.02,37.97,37.97,33782.0,34.1983,34.2163,34.1713,34.1713,33782.0
2022-01-07 14:50:00,37.97,38.0,37.96,38.0,10983.0,34.1713,34.1983,34.1623,34.1983,10983.0
2022-01-07 14:55:00,38.0,38.01,37.95,37.95,22712.0,34.1983,34.2073,34.1533,34.1533,22712.0
2022-01-07 15:00:00,37.96,37.99,37.96,37.98,12584.0,34.1623,34.1893,34.1623,34.1803,12584.0
2022-01-07 15:05:00,37.98,38.0,37.97,38.0,32414.0,34.1803,34.1983,34.1713,34.1983,32414.0
2022-01-07 15:10:00,37.99,38.0,37.96,37.97,13913.0,34.1893,34.1983,34.1623,34.1713,13913.0
2022-01-07 15:15:00,37.97,38.05,37.96,38.04,109276.0,34.1713,34.2433,34.1623,34.2343,109276.0
2022-01-07 15:20:00,38.03,38.08,38.03,38.06,35415.0,34.2253,34.2703,34.2253,34.2523,35415.0
2022-01-07 15:25:00,38.06,38.1,38.04,38.09,57632.0,34.2523,34.2883,34.2343,34.2793,57632.0
2022-01-07 15:30:00,38.08,38.09,38.02,38.04,33069.0,34.2703,34.2793,34.2163,34.2343,33069.0
2022-01-07 15:35:00,38.04,38.1,38.03,38.08,38846.0,34.2343,34.2883,34.2253,34.2703,38846.0
2022-01-07 15:40:00,38.08,38.09,38.01,38.01,28229.0,34.2703,34.2793,34.2073,34.2073,28229.0
2022-01-07 15:45:00,38.01,38.07,38.0,38.02,49636.0,34.2073,34.2613,34.1983,34.2163,49636.0
2022-01-07 15:50:00,38.02,38.09,38.01,38.02,67132.0,34.2163,34.2793,34.2073,34.2163,67132.0
2022-01-07 15:55:00,38.02,38.05,37.95,37.97,209546.0,34.2163,34.2433,34.1533,34.1713,209546.0
2022-01-10 09:30:00,37.91,38.08,37.9,37.93,87766.0,34.1173,34.2703,34.1083,34.1353,87766.0
2022-01-10 09:35:00,37.94,38.05,37.84,38.05,35419.0,34.1443,34.2433,34.0543,34.2433,35419.0
2022-01-10 09:40:00,38.03,38.1,37.91,37.94,159102.0,34.2253,34.2883,34.1173,34.1443,159102.0
2022-01-10 09:45:00,37.94,37.95,37.77,37.79,120968.0,34.1443,34.1533,33.9913,34.0093,120968.0
2022-01-10 09:50:00,37.77,37.78,37.7,37.76,34720.0,33.9913,34.0003,33.9283,33.9823,34720.0
2022-01-10 09:55:00,37.76,37.77,37.59,37.6,45352.0,33.9823,33.9913,33.8293,33.8383,45352.0
2022-01-10 10:00:00,37.59,37.62,37.48,37.53,75699.0,33.8293,33.8563,33.7304,33.7754,75699.0
2022-01-10 10:05:00,37.55,37.71,37.51,37.7,28149.0,33.7934,33.9373,33.7574,33.9283,28149.0
2022-01-10 10:10:00,37.69,37.69,37.45,37.45,39273.0,33.9193,33.9193,33.7034,33.7034,39273.0
2022-01-10 10:15:00,37.46,37.52,37.46,37.49,26150.0,33.7124,33.7664,33.7124,33.7394,26150.0
2022-01-10 10:20:00,37.49,37.61,37.49,37.56,27164.0,33.7394,33.8473,33.7394,33.8024,27164.0
2022-01-10 10:25:00,37.55,37.57,37.47,37.48,27393.0,33.7934,33.8114,33.7214,33.7304,27393.0
2022-01-10 10:30:00,37.48,37.58,37.48,37.54,78565.0,33.7304,33.8204,33.7304,33.7844,78565.0
2022-01-10 10:35:00,37.54,37.54,37.4,37.43,43524.0,33.7844,33.7844,33.6584,33.6854,43524.0
2022-01-10 10:40:00,37.44,37.45,37.34,37.39,45085.0,33.6944,33.7034,33.6044,33.6494,45085.0
2022-01-10 10:45:00,37.39,37.39,37.28,37.31,26170.0,33.6494,33.6494,33.5504,33.5774,26170.0
2022-01-10 10:50:00,37.31,37.43,37.28,37.42,71524.0,33.5774,33.6854,33.5504,33.6764,71524.0
2022-01-10 10:55:00,37.42,37.44,37.36,37.4,34426.0,33.6764,33.6944,33.6224,33.6584,34426.0
2022-01-10 11:00:00,37.38,37.39,37.23,37.28,25848.0,33.6404,33.6494,33.5054,33.5504,25848.0
2022-01-10 11:05:00,37.29,37.39,37.28,37.38,15886.0,33.5594,33.6494,33.5504,33.6404,15886.0
2022-01-10 11:10:00,37.38,37.4,37.31,37.33,23329.0,33.6404,33.6584,33.5774,33.5954,23329.0
2022-01-10 11:15:00,37.33,37.39,37.28,37.39,23314.0,33.5954,33.6494,33.5504,33.6494,23314.0
2022-01-10 11:20:00,37.38,37.39,37.32,37.38,28719.0,33.6404,33.6494,33.5864,33.6404,28719.0
2022-01-10 11:25:00,37.38,37.38,37.33,37.38,21488.0,33.6404,33.6404,33.5954,33.6404,21488.0
2022-01-10 11:30:00,37.37,37.39,37.33,37.33,30316.0,33.6314,33.6494,33.5954,33.5954,30316.0
2022-01-10 11:35:00,37.33,37.35,37.32,37.34,23521.0,33.5954,33.6134,33.5864,33.6044,23521.0
2022-01-10 11:40:00,37.34,37.34,37.26,37.3,98059.0,33.6044,33.6044,33.5324,33.5684,98059.0
2022-01-10 11:45:00,37.3,37.37,37.3,37.37,63924.0,33.5684,33.6314,33.5684,33.6314,63924.0
2022-01-10 11:50:00,37.38,37.4,37.34,37.38,14381.0,33.6404,33.6584,33.6044,33.6404,14381.0
2022-01-10 11:55:00,37.38,37.5,37.37,37.5,50458.0,33.6404,33.7484,33.6314,33.7484,50458.0
2022-01-10 12:00:00,37.49,37.53,37.45,37.45,22256.0,33.7394,33.7754,33.7034,33.7034,22256.0
2022-01-10 12:05:00,37.45,37.48,37.37,37.37,56725.0,33.7034,33.7304,33.6314,33.6314,56725.0
2022-01-10 12:10:00,37.38,37.44,37.36,37.43,26673.0,33.6404,33.6944,33.6224,33.6854,26673.0
2022-01-10 12:15:00,37.43,37.43,37.32,37.33,39638.0,33.6854,33.6854,33.5864,33.5954,39638.0
2022-01-10 12:20:00,37.33,37.33,37.25,37.26,21713.0,33.5954,33.5954,33.5234,33.5324,21713.0
2022-01-10 12:25:00,37.27,37.31,37.22,37.22,57656.0,33.5414,33.5774,33.4964,33.4964,57656.0
2022-01-10 12:30:00,37.23,37.23,37.16,37.19,25098.0,33.5054,33.5054,33.4424,33.4694,25098.0
2022-01-10 12:35:00,37.19,37.21,37.18,37.2,10450.0,33.4694,33.4874,33.4604,33.4784,10450.0
2022-01-10 12:40:00,37.2,37.22,37.16,37.18,33494.0,33.4784,33.4964,33.4424,33.4604,33494.0
2022-01-10 12:45:00,37.18,37.26,37.17,37.24,33362.0,33.4604,33.5324,33.4514,33.5144,33362.0
2022-01-10 12:50:00,37.23,37.36,37.23,37.32,22725.0,33.5054,33.6224,33.5054,33.5864,22725.0
2022-01-10 12:55:00,37.32,37.32,37.27,37.27,87031.0,33.5864,33.5864,33.5414,33.5414,87031.0
2022-01-10 13:00:00,37.27,37.31,37.25,37.28,31073.0,33.5414,33.5774,33.5234,33.5504,31073.0
2022-01-10 13:05:00,37.27,37.32,37.27,37.3,13679.0,33.5414,33.5864,33.5414,33.5684,13679.0
2022-01-10 13:10:00,37.3,37.32,37.27,37.27,10796.0,33.5684,33.5864,33.5414,33.5414,10796.0
2022-01-10 13:15:00,37.27,37.38,37.26,37.38,29007.0,33.5414,33.6404,33.5324,33.6404,29007.0
2022-01-10 13:20:00,37.39,37.4,37.33,37.39,20913.0,33.6494,33.6584,33.5954,33.6494,20913.0
2022-01-10 13:25:00,37.38,37.4,37.34,37.36,17291.0,33.6404,33.6584,33.6044,33.6224,17291.0
2022-01-10 13:30:00,37.36,37.4,37.35,37.35,11302.0,33.6224,33.6584,33.6134,33.6134,11302.0
2022-01-10 13:35:00,37.36,37.38,37.34,37.34,13178.0,33.6224,33.6404,33.6044,33.6044,13178.0
2022-01-10 13:40:00,37.34,37.45,37.34,37.45,8766.0,33.6044,33.7034,33.6044,33.7034,8766.0
2022-01-10 13:45:00,37.45,37.48,37.42,37.45,49251.0,33.7034,33.7304,33.6764,33.7034,49251.0
2022-01-10 13:50:00,37.45,37.52,37.44,37.5,32971.0,33.7034,33.7664,33.6944,33.7484,32971.0
2022-01-10 13:55:00,37.5,37.5,37.42,37.45,28964.0,33.7484,33.7484,33.6764,33.7034,28964.0
2022-01-10 14:00:00,37.45,37.46,37.37,37.37,50835.0,33.7034,33.7124,33.6314,33.6314,50835.0
2022-01-10 14:05:00,37.38,37.44,37.36,37.39,60522.0,33.6404,33.6944,33.6224,33.6494,60522.0
2022-01-10 14:10:00,37.39,37.44,37.34,37.44,36606.0,33.6494,33.6944,33.6044,33.6944,36606.0
2022-01-10 14:15:00,37.44,37.54,37.44,37.49,19080.0,33.6944,33.7844,33.6944,33.7394,19080.0
2022-01-10 14:20:00,37.48,37.54,37.48,37.52,22068.0,33.7304,33.7844,33.7304,33.7664,22068.0
2022-01-10 14:25:00,37.52,37.54,37.49,37.52,22326.0,33.7664,33.7844,33.7394,33.7664,22326.0
2022-01-10 14:30:00,37.51,37.53,37.48,37.52,14207.0,33.7574,33.7754,33.7304,33.7664,14207.0
2022-01-10 14:35:00,37.52,37.53,37.48,37.5,15902.0,33.7664,33.7754,33.7304,33.7484,15902.0
2022-01-10 14:40:00,37.51,37.52,37.45,37.45,22326.0,33.7574,33.7664,33.7034,33.7034,22326.0
2022-01-10 14:45:00,37.45,37.5,37.45,37.46,19352.0,33.7034,33.7484,33.7034,33.7124,19352.0
2022-01-10 14:50:00,37.48,37.48,37.39,37.41,20931.0,33.7304,33.7304,33.6494,33.6674,20931.0
2022-01-10 14:55:00,37.41,37.47,37.39,37.45,11410.0,33.6674,33.7214,33.6494,33.7034,11410.0
2022-01-10 15:00:00,37.45,37.49,37.43,37.44,14386.0,33.7034,33.7394,33.6854,33.6944,14386.0
2022-01-10 15:05:00,37.44,37.44,37.26,37.3,71828.0,33.6944,33.6944,33.5324,33.5684,71828.0
2022-01-10 15:10:00,37.3,37.39,37.29,37.34,22903.0,33.5684,33.6494,33.5594,33.6044,22903.0
2022-01-10 15:15:00,37.34,37.38,37.3,37.35,36460.0,33.6044,33.6404,33.5684,33.6134,36460.0
2022-01-10 15:20:00,37.33,37.36,37.3,37.35,27530.0,33.5954,33.6224,33.5684,33.6134,27530.0
2022-01-10 15:25:00,37.36,37.39,37.34,37.37,24192.0,33.6224,33.6494,33.6044,33.6314,24192.0
2022-01-10 15:30:00,37.37,37.39,37.31,37.38,40394.0,33.6314,33.6494,33.5774,33.6404,40394.0
2022-01-10 15:35:00,37.4,37.44,37.37,37.43,42369.0,33.6584,33.6944,33.6314,33.6854,42369.0
2022-01-10 15:40:00,37.43,37.51,37.38,37.4,60806.0,33.6854,33.7574,33.6404,33.6584,60806.0
2022-01-10 15:45:00,37.41,37.47,37.38,37.42,84287.0,33.6674,33.7214,33.6404,33.6764,84287.0
2022-01-10 15:50:00,37.42,37.53,37.41,37.51,88813.0,33.6764,33.7754,33.6674,33.7574,88813.0
2022-01-10 15:55:00,37.52,37.62,37.51,37.62,415273.0,33.7664,33.8563,33.7574,33.8563,415273.0
2022-01-11 09:30:00,37.72,37.77,37.63,37.64,49966.0,33.9463,33.9913,33.8653,33.8743,49966.0
2022-01-11 09:35:00,37.63,37.65,37.56,37.59,28023.0,33.8653,33.8833,33.8024,33.8293,28023.0
2022-01-11 09:40:00,37.6,37.6,37.38,37.45,37253.0,33.8383,33.8383,33.6404,33.7034,37253.0
2022-01-11 09:45:00,37.44,37.44,37.31,37.33,130467.0,33.6944,33.6944,33.5774,33.5954,130467.0
2022-01-11 09:50:00,37.34,37.45,37.26,37.27,64976.0,33.6044,33.7034,33.5324,33.5414,64976.0
2022-01-11 09:55:00,37.25,37.37,37.21,37.32,155209.0,33.5234,33.6314,33.4874,33.5864,155209.0
2022-01-11 10:00:00,37.33,37.43,37.31,37.4,57001.0,33.5954,33.6854,33.5774,33.6584,57001.0
2022-01-11 10:05:00,37.4,37.47,37.38,37.44,70297.0,33.6584,33.7214,33.6404,33.6944,70297.0
2022-01-11 10:10:00,37.44,37.46,37.38,37.39,32442.0,33.6944,33.7124,33.6404,33.6494,32442.0
2022-01-11 10:15:00,37.4,37.52,37.34,37.52,35423.0,33.6584,33.7664,33.6044,33.7664,35423.0
2022-01-11 10:20:00,37.52,37.59,37.47,37.47,56220.0,33.7664,33.8293,33.7214,33.7214,56220.0
2022-01-11 10:25:00,37.48,37.5,37.42,37.46,12007.0,33.7304,33.7484,33.6764,33.7124,12007.0
2022-01-11 10:30:00,37.47,37.48,37.32,37.37,30028.0,33.7214,33.7304,33.5864,33.6314,30028.0
2022-01-11 10:35:00,37.36,37.43,37.34,37.43,17117.0,33.6224,33.6854,33.6044,33.6854,17117.0
2022-01-11 10:40:00,37.42,37.43,37.29,37.3,18772.0,33.6764,33.6854,33.5594,33.5684,18772.0
2022-01-11 10:45:00,37.29,37.35,37.28,37.3,14552.0,33.5594,33.6134,33.5504,33.5684,14552.0
2022-01-11 10:50:00,37.3,37.37,37.28,37.36,10129.0,33.5684,33.6314,33.5504,33.6224,10129.0
2022-01-11 10:55:00,37.38,37.43,37.36,37.4,16885.0,33.6404,33.6854,33.6224,33.6584,16885.0
2022-01-11 11:00:00,37.4,37.5,37.39,37.45,34713.0,33.6584,33.7484,33.6494,33.7034,34713.0
2022-01-11 11:05:00,37.46,37.48,37.42,37.45,13234.0,33.7124,33.7304,33.6764,33.7034,13234.0
2022-01-11 11:10:00,37.45,37.48,37.44,37.48,16881.0,33.7034,33.7304,33.6944,33.7304,16881.0
2022-01-11 11:15:00,37.48,37.58,37.47,37.57,12026.0,33.7304,33.8204,33.7214,33.8114,12026.0
2022-01-11 11:20:00,37.57,37.67,37.53,37.66,91433.0,33.8114,33.9013,33.7754,33.8923,91433.0
2022-01-11 11:25:00,37.66,37.67,37.59,37.62,22196.0,33.8923,33.9013,33.8293,33.8563,22196.0
2022-01-11 11:30:00,37.61,37.67,37.59,37.67,11938.0,33.8473,33.9013,33.8293,33.9013,11938.0
2022-01-11 11:35:00,37.66,37.7,37.64,37.68,29905.0,33.8923,33.9283,33.8743,33.9103,29905.0
2022-01-11 11:40:00,37.67,37.72,37.66,37.67,26798.0,33.9013,33.9463,33.8923,33.9013,26798.0
2022-01-11 11:45:00,37.67,37.69,37.57,37.57,48478.0,33.9013,33.9193,33.8114,33.8114,48478.0
2022-01-11 11:50:00,37.58,37.68,37.57,37.66,39682.0,33.8204,33.9103,33.8114,33.8923,39682.0
2022-01-11 11:55:00,37.66,37.68,37.65,37.68,11423.0,33.8923,33.9103,33.8833,33.9103,11423.0
2022-01-11 12:00:00,37.67,37.67,37.63,37.67,17484.0,33.9013,33.9013,33.8653,33.9013,17484.0
2022-01-11 12:05:00,37.66,37.67,37.62,37.65,10643.0,33.8923,33.9013,33.8563,33.8833,10643.0
2022-01-11 12:10:00,37.64,37.64,37.58,37.62,32077.0,33.8743,33.8743,33.8204,33.8563,32077.0
2022-01-11 12:15:00,37.62,37.65,37.57,37.61,20453.0,33.8563,33.8833,33.8114,33.8473,20453.0
2022-01-11 12:20:00,37.61,37.63,37.6,37.63,8706.0,33.8473,33.8653,33.8383,33.8653,8706.0
2022-01-11 12:25:00,37.62,37.62,37.55,37.57,10636.0,33.8563,33.8563,33.7934,33.8114,10636.0
2022-01-11 12:30:00,37.57,37.6,37.55,37.56,56009.0,33.8114,33.8383,33.7934,33.8024,56009.0
2022-01-11 12:35:00,37.56,37.56,37.53,37.53,19004.0,33.8024,33.8024,33.7754,33.7754,19004.0
2022-01-11 12:40:00,37.53,37.57,37.52,37.55,12185.0,33.7754,33.8114,33.7664,33.7934,12185.0
2022-01-11 12:45:00,37.55,37.57,37.55,37.57,9978.0,33.7934,33.8114,33.7934,33.8114,9978.0
2022-01-11 12:50:00,37.57,37.63,37.55,37.58,51925.0,33.8114,33.8653,33.7934,33.8204,51925.0
2022-01-11 12:55:00,37.57,37.57,37.53,37.54,32719.0,33.8114,33.8114,33.7754,33.7844,32719.0
2022-01-11 13:00:00,37.53,37.55,37.5,37.55,19632.0,33.7754,33.7934,33.7484,33.7934,19632.0
2022-01-11 13:05:00,37.54,37.55,37.51,37.54,17397.0,33.7844,33.7934,33.7574,33.7844,17397.0
2022-01-11 13:10:00,37.54,37.54,37.53,37.54,21323.0,33.7844,33.7844,33.7754,33.7844,21323.0
2022-01-11 13:15:00,37.54,37.55,37.53,37.55,29166.0,33.7844,33.7934,33.7754,33.7934,29166.0
2022-01-11 13:20:00,37.55,37.61,37.54,37.61,60091.0,33.7934,33.8473,33.7844,33.8473,60091.0
2022-01-11 13:25:00,37.6,37.62,37.59,37.62,15965.0,33.8383,33.8563,33.8293,33.8563,15965.0
2022-01-11 13:30:00,37.62,37.63,37.6,37.63,19915.0,33.8563,33.8653,33.8383,33.8653,19915.0
2022-01-11 13:35:00,37.63,37.67,37.6,37.66,49966.0,33.8653,33.9013,33.8383,33.8923,49966.0
2022-01-11 13:40:00,37.66,37.67,37.6,37.64,23826.0,33.8923,33.9013,33.8383,33.8743,23826.0
2022-01-11 13:45:00,37.64,37.67,37.63,37.66,20320.0,33.8743,33.9013,33.8653,33.8923,20320.0
2022-01-11 13:50:00,37.66,37.69,37.66,37.67,11629.0,33.8923,33.9193,33.8923,33.9013,11629.0
2022-01-11 13:55:00,37.67,37.71,37.67,37.7,21167.0,33.9013,33.9373,33.9013,33.9283,21167.0
2022-01-11 14:00:00,37.7,37.71,37.66,37.69,13173.0,33.9283,33.9373,33.8923,33.9193,13173.0
2022-01-11 14:05:00,37.69,37.7,37.6,37.63,19220.0,33.9193,33.9283,33.8383,33.8653,19220.0
2022-01-11 14:10:00,37.63,37.66,37.62,37.65,12042.0,33.8653,33.8923,33.8563,33.8833,12042.0
2022-01-11 14:15:00,37.65,37.65,37.62,37.64,10906.0,33.8833,33.8833,33.8563,33.8743,10906.0
2022-01-11 14:20:00,37.65,37.65,37.61,37.64,11781.0,33.8833,33.8833,33.8473,33.8743,11781.0
2022-01-11 14:25:00,37.63,37.69,37.61,37.69,20816.0,33.8653,33.9193,33.8473,33.9193,20816.0
2022-01-11 14:30:00,37.68,37.68,37.64,37.64,11946.0,33.9103,33.9103,33.8743,33.8743,11946.0
2022-01-11 14:35:00,37.64,37.66,37.63,37.66,23829.0,33.8743,33.8923,33.8653,33.8923,23829.0
2022-01-11 14:40:00,37.65,37.76,37.63,37.74,75017.0,33.8833,33.9823,33.8653,33.9643,75017.0
2022-01-11 14:45:00,37.75,37.8,37.73,37.8,20987.0,33.9733,34.0183,33.9553,34.0183,20987.0
2022-01-11 14:50:00,37.79,37.8,37.74,37.79,61121.0,34.0093,34.0183,33.9643,34.0093,61121.0
2022-01-11 14:55:00,37.78,37.8,37.73,37.73,26238.0,34.0003,34.0183,33.9553,33.9553,26238.0
2022-01-11 15:00:00,37.74,37.78,37.71,37.77,23542.0,33.9643,34.0003,33.9373,33.9913,23542.0
2022-01-11 15:05:00,37.78,37.84,37.77,37.81,29768.0,34.0003,34.0543,33.9913,34.0273,29768.0
2022-01-11 15:10:00,37.81,37.82,37.77,37.79,30602.0,34.0273,34.0363,33.9913,34.0093,30602.0
2022-01-11 15:15:00,37.81,37.91,37.8,37.87,53932.0,34.0273,34.1173,34.0183,34.0813,53932.0
2022-01-11 15:20:00,37.87,37.87,37.84,37.87,25038.0,34.0813,34.0813,34.0543,34.0813,25038.0
2022-01-11 15:25:00,37.87,37.91,37.82,37.9,78860.0,34.0813,34.1173,34.0363,34.1083,78860.0
2022-01-11 15:30:00,37.9,37.98,37.89,37.95,141266.0,34.1083,34.1803,34.0993,34.1533,141266.0
2022-01-11 15:35:00,37.94,37.99,37.94,37.95,97234.0,34.1443,34.1893,34.1443,34.1533,97234.0
2022-01-11 15:40:00,37.95,37.99,37.93,37.98,57502.0,34.1533,34.1893,34.1353,34.1803,57502.0
2022-01-11 15:45:00,37.98,38.0,37.96,37.98,71721.0,34.1803,34.1983,34.1623,34.1803,71721.0
2022-01-11 15:50:00,37.98,38.0,37.92,37.97,106905.0,34.1803,34.1983,34.1263,34.1713,106905.0
2022-01-11 15:55:00,37.97,38.05,37.96,38.05,226422.0,34.1713,34.2433,34.1623,34.2433,226422.0
2022-01-12 09:30:00,38.27,38.56,38.24,38.45,115037.0,34.4413,34.7023,34.4143,34.6033,115037.0
2022-01-12 09:35:00,38.4,38.4,38.24,38.36,33932.0,34.5583,34.5583,34.4143,34.5223,33932.0
2022-01-12 09:40:00,38.37,38.47,38.28,38.42,45254.0,34.5313,34.6213,34.4503,34.5763,45254.0
2022-01-12 09:45:00,38.43,38.69,38.42,38.55,113794.0,34.5853,34.8193,34.5763,34.6933,113794.0
2022-01-12 09:50:00,38.56,38.58,38.46,38.48,29895.0,34.7023,34.7203,34.6123,34.6303,29895.0
2022-01-12 09:55:00,38.48,38.48,38.38,38.45,31950.0,34.6303,34.6303,34.5403,34.6033,31950.0
2022-01-12 10:00:00,38.46,38.49,38.38,38.42,55691.0,34.6123,34.6393,34.5403,34.5763,55691.0
2022-01-12 10:05:00,38.42,38.42,38.27,38.38,42809.0,34.5763,34.5763,34.4413,34.5403,42809.0
2022-01-12 10:10:00,38.39,38.47,38.37,38.46,23645.0,34.5493,34.6213,34.5313,34.6123,23645.0
2022-01-12 10:15:00,38.47,38.49,38.41,38.42,31434.0,34.6213,34.6393,34.5673,34.5763,31434.0
2022-01-12 10:20:00,38.42,38.45,38.39,38.42,36824.0,34.5763,34.6033,34.5493,34.5763,36824.0
2022-01-12 10:25:00,38.41,38.41,38.27,38.3,28556.0,34.5673,34.5673,34.4413,34.4683,28556.0
2022-01-12 10:30:00,38.3,38.31,38.21,38.26,28378.0,34.4683,34.4773,34.3873,34.4323,28378.0
2022-01-12 10:35:00,38.23,38.3,38.16,38.18,22043.0,34.4053,34.4683,34.3423,34.3603,22043.0
2022-01-12 10:40:00,38.18,38.22,38.05,38.09,21075.0,34.3603,34.3963,34.2433,34.2793,21075.0
2022-01-12 10:45:00,38.11,38.18,38.11,38.12,14174.0,34.2973,34.3603,34.2973,34.3063,14174.0
2022-01-12 10:50:00,38.13,38.16,38.07,38.11,23517.0,34.3153,34.3423,34.2613,34.2973,23517.0
2022-01-12 10:55:00,38.1,38.15,38.07,38.12,17398.0,34.2883,34.3333,34.2613,34.3063,17398.0
2022-01-12 11:00:00,38.13,38.19,38.11,38.11,12017.0,34.3153,34.3693,34.2973,34.2973,12017.0
2022-01-12 11:05:00,38.11,38.11,37.97,38.01,25692.0,34.2973,34.2973,34.1713,34.2073,25692.0
2022-01-12 11:10:00,38.01,38.01,37.9,37.91,28322.0,34.2073,34.2073,34.1083,34.1173,28322.0
2022-01-12 11:15:00,37.91,37.96,37.82,37.87,26239.0,34.1173,34.1623,34.0363,34.0813,26239.0
2022-01-12 11:20:00,37.82,37.85,37.76,37.84,14772.0,34.0363,34.0633,33.9823,34.0543,14772.0
2022-01-12 11:25:00,37.84,37.96,37.84,37.92,26614.0,34.0543,34.1623,34.0543,34.1263,26614.0
2022-01-12 11:30:00,37.93,37.98,37.92,37.95,19214.0,34.1353,34.1803,34.1263,34.1533,19214.0
2022-01-12 11:35:00,37.95,38.01,37.94,37.95,22072.0,34.1533,34.2073,34.1443,34.1533,22072.0
2022-01-12 11:40:00,37.96,38.03,37.93,37.96,27319.0,34.1623,34.2253,34.1353,34.1623,27319.0
2022-01-12 11:45:00,37.96,38.01,37.92,37.97,26829.0,34.1623,34.2073,34.1263,34.1713,26829.0
2022-01-12 11:50:00,37.97,37.99,37.94,37.98,14573.0,34.1713,34.1893,34.1443,34.1803,14573.0
2022-01-12 11:55:00,37.98,37.99,37.94,37.97,11905.0,34.1803,34.1893,34.1443,34.1713,11905.0
2022-01-12 12:00:00,37.98,38.0,37.95,37.98,8728.0,34.1803,34.1983,34.1533,34.1803,8728.0
2022-01-12 12:05:00,37.97,37.99,37.94,37.97,18787.0,34.1713,34.1893,34.1443,34.1713,18787.0
2022-01-12 12:10:00,37.98,38.0,37.95,37.98,10130.0,34.1803,34.1983,34.1533,34.1803,10130.0
2022-01-12 12:15:00,37.96,38.01,37.96,38.0,10093.0,34.1623,34.2073,34.1623,34.1983,10093.0
2022-01-12 12:20:00,37.99,37.99,37.93,37.95,12253.0,34.1893,34.1893,34.1353,34.1533,12253.0
2022-01-12 12:25:00,37.95,37.97,37.94,37.95,9413.0,34.1533,34.1713,34.1443,34.1533,9413.0
2022-01-12 12:30:00,37.95,38.01,37.94,38.01,11885.0,34.1533,34.2073,34.1443,34.2073,11885.0
2022-01-12 12:35:00,38.01,38.04,37.94,37.99,17601.0,34.2073,34.2343,34.1443,34.1893,17601.0
2022-01-12 12:40:00,37.99,38.03,37.98,38.02,10662.0,34.1893,34.2253,34.1803,34.2163,10662.0
2022-01-12 12:45:00,38.02,38.07,38.01,38.04,20130.0,34.2163,34.2613,34.2073,34.2343,20130.0
2022-01-12 12:50:00,38.04,38.07,38.02,38.07,11684.0,34.2343,34.2613,34.2163,34.2613,11684.0
2022-01-12 12:55:00,38.08,38.11,38.07,38.08,10012.0,34.2703,34.2973,34.2613,34.2703,10012.0
2022-01-12 13:00:00,38.09,38.12,38.06,38.11,18119.0,34.2793,34.3063,34.2523,34.2973,18119.0
2022-01-12 13:05:00,38.11,38.19,38.08,38.19,38274.0,34.2973,34.3693,34.2703,34.3693,38274.0
2022-01-12 13:10:00,38.19,38.2,38.15,38.19,51260.0,34.3693,34.3783,34.3333,34.3693,51260.0
2022-01-12 13:15:00,38.2,38.2,38.13,38.15,25864.0,34.3783,34.3783,34.3153,34.3333,25864.0
2022-01-12 13:20:00,38.14,38.14,38.03,38.05,18339.0,34.3243,34.3243,34.2253,34.2433,18339.0
2022-01-12 13:25:00,38.05,38.12,38.04,38.09,13935.0,34.2433,34.3063,34.2343,34.2793,13935.0
2022-01-12 13:30:00,38.08,38.1,38.05,38.09,12714.0,34.2703,34.2883,34.2433,34.2793,12714.0
2022-01-12 13:35:00,38.09,38.1,38.03,38.07,17041.0,34.2793,34.2883,34.2253,34.2613,17041.0
2022-01-12 13:40:00,38.07,38.07,38.04,38.06,40125.0,34.2613,34.2613,34.2343,34.2523,40125.0
2022-01-12 13:45:00,38.05,38.06,38.02,38.02,25417.0,34.2433,34.2523,34.2163,34.2163,25417.0
2022-01-12 13:50:00,38.02,38.03,37.94,37.95,30258.0,34.2163,34.2253,34.1443,34.1533,30258.0
2022-01-12 13:55:00,37.95,37.99,37.93,37.98,11268.0,34.1533,34.1893,34.1353,34.1803,11268.0
2022-01-12 14:00:00,37.98,37.98,37.91,37.93,29261.0,34.1803,34.1803,34.1173,34.1353,29261.0
2022-01-12 14:05:00,37.93,37.97,37.92,37.95,17472.0,34.1353,34.1713,34.1263,34.1533,17472.0
2022-01-12 14:10:00,37.94,37.99,37.93,37.98,10956.0,34.1443,34.1893,34.1353,34.1803,10956.0
2022-01-12 14:15:00,37.99,38.01,37.98,38.0,15128.0,34.1893,34.2073,34.1803,34.1983,15128.0
2022-01-12 14:20:00,37.99,38.01,37.98,37.99,18636.0,34.1893,34.2073,34.1803,34.1893,18636.0
2022-01-12 14:25:00,38.0,38.04,37.98,38.02,40499.0,34.1983,34.2343,34.1803,34.2163,40499.0
2022-01-12 14:30:00,38.01,38.02,37.95,37.96,24985.0,34.2073,34.2163,34.1533,34.1623,24985.0
2022-01-12 14:35:00,37.96,38.0,37.96,37.99,17331.0,34.1623,34.1983,34.1623,34.1893,17331.0
2022-01-12 14:40:00,37.98,38.0,37.96,37.99,27302.0,34.1803,34.1983,34.1623,34.1893,27302.0
2022-01-12 14:45:00,37.98,38.06,37.98,38.06,37253.0,34.1803,34.2523,34.1803,34.2523,37253.0
2022-01-12 14:50:00,38.07,38.1,38.02,38.05,48577.0,34.2613,34.2883,34.2163,34.2433,48577.0
2022-01-12 14:55:00,38.06,38.08,38.05,38.08,12733.0,34.2523,34.2703,34.2433,34.2703,12733.0
2022-01-12 15:00:00,38.08,38.08,37.99,38.0,25890.0,34.2703,34.2703,34.1893,34.1983,25890.0
2022-01-12 15:05:00,37.99,38.05,37.98,38.04,18909.0,34.1893,34.2433,34.1803,34.2343,18909.0
2022-01-12 15:10:00,38.04,38.08,38.04,38.06,16166.0,34.2343,34.2703,34.2343,34.2523,16166.0
2022-01-12 15:15:00,38.07,38.1,38.02,38.02,26619.0,34.2613,34.2883,34.2163,34.2163,26619.0
2022-01-12 15:20:00,38.03,38.09,38.02,38.08,41016.0,34.2253,34.2793,34.2163,34.2703,41016.0
2022-01-12 15:25:00,38.09,38.14,38.06,38.13,73902.0,34.2793,34.3243,34.2523,34.3153,73902.0
2022-01-12 15:30:00,38.13,38.21,38.11,38.16,56266.0,34.3153,34.3873,34.2973,34.3423,56266.0
2022-01-12 15:35:00,38.16,38.2,38.13,38.13,43584.0,34.3423,34.3783,34.3153,34.3153,43584.0
2022-01-12 15:40:00,38.14,38.19,38.13,38.18,53736.0,34.3243,34.3693,34.3153,34.3603,53736.0
2022-01-12 15:45:00,38.18,38.22,38.16,38.17,44505.0,34.3603,34.3963,34.3423,34.3513,44505.0
2022-01-12 15:50:00,38.17,38.25,38.16,38.21,88039.0,34.3513,34.4233,34.3423,34.3873,88039.0
2022-01-12 15:55:00,38.2,38.23,38.15,38.18,150667.0,34.3783,34.4053,34.3333,34.3603,150667.0
2022-01-13 09:30:00,38.07,38.2,37.97,38.1,86422.0,34.2613,34.3783,34.1713,34.2883,86422.0
2022-01-13 09:35:00,38.14,38.29,38.14,38.27,75663.0,34.3243,34.4593,34.3243,34.4413,75663.0
2022-01-13 09:40:00,38.29,38.3,38.11,38.18,28094.0,34.4593,34.4683,34.2973,34.3603,28094.0
2022-01-13 09:45:00,38.16,38.29,38.1,38.29,28274.0,34.3423,34.4593,34.2883,34.4593,28274.0
2022-01-13 09:50:00,38.29,38.38,38.29,38.33,28149.0,34.4593,34.5403,34.4593,34.4953,28149.0
2022-01-13 09:55:00,38.34,38.37,38.26,38.26,18116.0,34.5043,34.5313,34.4323,34.4323,18116.0
2022-01-13 10:00:00,38.27,38.31,38.21,38.21,18060.0,34.4413,34.4773,34.3873,34.3873,18060.0
2022-01-13 10:05:00,38.22,38.25,38.14,38.18,20319.0,34.3963,34.4233,34.3243,34.3603,20319.0
2022-01-13 10:10:00,38.17,38.18,38.11,38.11,21825.0,34.3513,34.3603,34.2973,34.2973,21825.0
2022-01-13 10:15:00,38.11,38.13,38.07,38.09,12380.0,34.2973,34.3153,34.2613,34.2793,12380.0
2022-01-13 10:20:00,38.09,38.13,38.04,38.11,21573.0,34.2793,34.3153,34.2343,34.2973,21573.0
2022-01-13 10:25:00,38.11,38.11,38.05,38.09,22601.0,34.2973,34.2973,34.2433,34.2793,22601.0
2022-01-13 10:30:00,38.09,38.14,38.06,38.14,71784.0,34.2793,34.3243,34.2523,34.3243,71784.0
2022-01-13 10:35:00,38.13,38.15,38.08,38.1,26265.0,34.3153,34.3333,34.2703,34.2883,26265.0
2022-01-13 10:40:00,38.09,38.12,38.08,38.09,23291.0,34.2793,34.3063,34.2703,34.2793,23291.0
2022-01-13 10:45:00,38.1,38.19,38.08,38.13,41668.0,34.2883,34.3693,34.2703,34.3153,41668.0
2022-01-13 10:50:00,38.11,38.11,38.01,38.05,30757.0,34.2973,34.2973,34.2073,34.2433,30757.0
2022-01-13 10:55:00,38.07,38.22,38.07,38.18,16276.0,34.2613,34.3963,34.2613,34.3603,16276.0
2022-01-13 11:00:00,38.2,38.25,38.19,38.24,15807.0,34.3783,34.4233,34.3693,34.4143,15807.0
2022-01-13 11:05:00,38.23,38.31,38.21,38.31,14466.0,34.4053,34.4773,34.3873,34.4773,14466.0
2022-01-13 11:10:00,38.3,38.32,38.23,38.28,33319.0,34.4683,34.4863,34.4053,34.4503,33319.0
2022-01-13 11:15:00,38.27,38.28,38.17,38.17,22293.0,34.4413,34.4503,34.3513,34.3513,22293.0
2022-01-13 11:20:00,38.17,38.25,38.16,38.23,24163.0,34.3513,34.4233,34.3423,34.4053,24163.0
2022-01-13 11:25:00,38.23,38.31,38.23,38.3,22578.0,34.4053,34.4773,34.4053,34.4683,22578.0
2022-01-13 11:30:00,38.3,38.42,38.27,38.4,88793.0,34.4683,34.5763,34.4413,34.5583,88793.0
2022-01-13 11:35:00,38.39,38.44,38.37,38.44,21057.0,34.5493,34.5943,34.5313,34.5943,21057.0
2022-01-13 11:40:00,38.43,38.46,38.42,38.42,10463.0,34.5853,34.6123,34.5763,34.5763,10463.0
2022-01-13 11:45:00,38.43,38.44,38.41,38.43,11381.0,34.5853,34.5943,34.5673,34.5853,11381.0
2022-01-13 11:50:00,38.42,38.42,38.38,38.4,17846.0,34.5763,34.5763,34.5403,34.5583,17846.0
2022-01-13 11:55:00,38.39,38.42,38.38,38.39,13036.0,34.5493,34.5763,34.5403,34.5493,13036.0
2022-01-13 12:00:00,38.39,38.41,38.34,38.34,23153.0,34.5493,34.5673,34.5043,34.5043,23153.0
2022-01-13 12:05:00,38.33,38.35,38.32,38.33,10818.0,34.4953,34.5133,34.4863,34.4953,10818.0
2022-01-13 12:10:00,38.33,38.33,38.29,38.3,9002.0,34.4953,34.4953,34.4593,34.4683,9002.0
2022-01-13 12:15:00,38.3,38.3,38.2,38.25,61578.0,34.4683,34.4683,34.3783,34.4233,61578.0
2022-01-13 12:20:00,38.25,38.25,38.14,38.24,23307.0,34.4233,34.4233,34.3243,34.4143,23307.0
2022-01-13 12:25:00,38.25,38.32,38.23,38.31,39824.0,34.4233,34.4863,34.4053,34.4773,39824.0
2022-01-13 12:30:00,38.3,38.37,38.27,38.37,24320.0,34.4683,34.5313,34.4413,34.5313,24320.0
2022-01-13 12:35:00,38.37,38.41,38.31,38.33,27803.0,34.5313,34.5673,34.4773,34.4953,27803.0
2022-01-13 12:40:00,38.33,38.33,38.3,38.32,8266.0,34.4953,34.4953,34.4683,34.4863,8266.0
2022-01-13 12:45:00,38.32,38.33,38.24,38.26,34948.0,34.4863,34.4953,34.4143,34.4323,34948.0
2022-01-13 12:50:00,38.26,38.3,38.23,38.27,20783.0,34.4323,34.4683,34.4053,34.4413,20783.0
2022-01-13 12:55:00,38.27,38.31,38.26,38.29,30641.0,34.4413,34.4773,34.4323,34.4593,30641.0
2022-01-13 13:00:00,38.29,38.31,38.25,38.31,18803.0,34.4593,34.4773,34.4233,34.4773,18803.0
2022-01-13 13:05:00,38.3,38.37,38.29,38.37,14583.0,34.4683,34.5313,34.4593,34.5313,14583.0
2022-01-13 13:10:00,38.37,38.4,38.36,38.39,19022.0,34.5313,34.5583,34.5223,34.5493,19022.0
2022-01-13 13:15:00,38.39,38.44,38.38,38.44,18281.0,34.5493,34.5943,34.5403,34.5943,18281.0
2022-01-13 13:20:00,38.44,38.48,38.42,38.47,64627.0,34.5943,34.6303,34.5763,34.6213,64627.0
2022-01-13 13:25:00,38.47,38.5,38.44,38.48,29744.0,34.6213,34.6483,34.5943,34.6303,29744.0
2022-01-13 13:30:00,38.48,38.49,38.45,38.46,12678.0,34.6303,34.6393,34.6033,34.6123,12678.0
2022-01-13 13:35:00,38.46,38.51,38.43,38.46,49780.0,34.6123,34.6573,34.5853,34.6123,49780.0
2022-01-13 13:40:00,38.44,38.45,38.41,38.41,8350.0,34.5943,34.6033,34.5673,34.5673,8350.0
2022-01-13 13:45:00,38.41,38.43,38.35,38.39,21832.0,34.5673,34.5853,34.5133,34.5493,21832.0
2022-01-13 13:50:00,38.38,38.38,38.34,38.36,10581.0,34.5403,34.5403,34.5043,34.5223,10581.0
2022-01-13 13:55:00,38.37,38.44,38.36,38.42,19732.0,34.5313,34.5943,34.5223,34.5763,19732.0
2022-01-13 14:00:00,38.43,38.52,38.41,38.45,34500.0,34.5853,34.6663,34.5673,34.6033,34500.0
2022-01-13 14:05:00,38.47,38.49,38.42,38.48,31150.0,34.6213,34.6393,34.5763,34.6303,31150.0
2022-01-13 14:10:00,38.47,38.49,38.46,38.47,20799.0,34.6213,34.6393,34.6123,34.6213,20799.0
2022-01-13 14:15:00,38.47,38.48,38.38,38.39,14912.0,34.6213,34.6303,34.5403,34.5493,14912.0
2022-01-13 14:20:00,38.4,38.42,38.37,38.4,12801.0,34.5583,34.5763,34.5313,34.5583,12801.0
2022-01-13 14:25:00,38.41,38.44,38.38,38.44,27401.0,34.5673,34.5943,34.5403,34.5943,27401.0
2022-01-13 14:30:00,38.43,38.44,38.37,38.41,24382.0,34.5853,34.5943,34.5313,34.5673,24382.0
2022-01-13 14:35:00,38.42,38.43,38.31,38.32,14189.0,34.5763,34.5853,34.4773,34.4863,14189.0
2022-01-13 14:40:00,38.32,38.41,38.32,38.39,29454.0,34.4863,34.5673,34.4863,34.5493,29454.0
2022-01-13 14:45:00,38.39,38.39,38.35,38.35,11276.0,34.5493,34.5493,34.5133,34.5133,11276.0
2022-01-13 14:50:00,38.34,38.42,38.33,38.42,53298.0,34.5043,34.5763,34.4953,34.5763,53298.0
2022-01-13 14:55:00,38.41,38.43,38.36,38.38,60794.0,34.5673,34.5853,34.5223,34.5403,60794.0
2022-01-13 15:00:00,38.37,38.37,38.31,38.31,34836.0,34.5313,34.5313,34.4773,34.4773,34836.0
2022-01-13 15:05:00,38.32,38.36,38.31,38.34,16291.0,34.4863,34.5223,34.4773,34.5043,16291.0
2022-01-13 15:10:00,38.34,38.35,38.29,38.32,53615.0,34.5043,34.5133,34.4593,34.4863,53615.0
2022-01-13 15:15:00,38.31,38.32,38.27,38.28,21171.0,34.4773,34.4863,34.4413,34.4503,21171.0
2022-01-13 15:20:00,38.28,38.3,38.24,38.27,26899.0,34.4503,34.4683,34.4143,34.4413,26899.0
2022-01-13 15:25:00,38.26,38.31,38.26,38.31,31608.0,34.4323,34.4773,34.4323,34.4773,31608.0
2022-01-13 15:30:00,38.31,38.35,38.28,38.34,64745.0,34.4773,34.5133,34.4503,34.5043,64745.0
2022-01-13 15:35:00,38.34,38.34,38.21,38.21,47791.0,34.5043,34.5043,34.3873,34.3873,47791.0
2022-01-13 15:40:00,38.2,38.23,38.16,38.19,42596.0,34.3783,34.4053,34.3423,34.3693,42596.0
2022-01-13 15:45:00,38.19,38.19,38.11,38.11,116932.0,34.3693,34.3693,34.2973,34.2973,116932.0
2022-01-13 15:50:00,38.11,38.14,38.05,38.09,137092.0,34.2973,34.3243,34.2433,34.2793,137092.0
2022-01-13 15:55:00,38.09,38.14,38.04,38.1,302765.0,34.2793,34.3243,34.2343,34.2883,302765.0
2022-01-14 09:30:00,36.84,37.14,36.73,37.03,306150.0,33.1544,33.4244,33.0554,33.3254,306150.0
2022-01-14 09:35:00,37.03,37.57,37.03,37.56,152773.0,33.3254,33.8114,33.3254,33.8024,152773.0
2022-01-14 09:40:00,37.58,37.66,37.45,37.46,102871.0,33.8204,33.8923,33.7034,33.7124,102871.0
2022-01-14 09:45:00,37.47,37.6,37.44,37.51,46675.0,33.7214,33.8383,33.6944,33.7574,46675.0
2022-01-14 09:50:00,37.52,37.64,37.44,37.64,40507.0,33.7664,33.8743,33.6944,33.8743,40507.0
2022-01-14 09:55:00,37.64,37.72,37.55,37.55,153304.0,33.8743,33.9463,33.7934,33.7934,153304.0
2022-01-14 10:00:00,37.57,37.57,37.38,37.43,67016.0,33.8114,33.8114,33.6404,33.6854,67016.0
2022-01-14 10:05:00,37.43,37.59,37.43,37.48,40992.0,33.6854,33.8293,33.6854,33.7304,40992.0
2022-01-14 10:10:00,37.49,37.52,37.38,37.4,25508.0,33.7394,33.7664,33.6404,33.6584,25508.0
2022-01-14 10:15:00,37.4,37.48,37.35,37.46,37920.0,33.6584,33.7304,33.6134,33.7124,37920.0
2022-01-14 10:20:00,37.44,37.44,37.21,37.22,54288.0,33.6944,33.6944,33.4874,33.4964,54288.0
2022-01-14 10:25:00,37.21,37.27,37.21,37.23,44296.0,33.4874,33.5414,33.4874,33.5054,44296.0
2022-01-14 10:30:00,37.23,37.23,37.11,37.19,44576.0,33.5054,33.5054,33.3974,33.4694,44576.0
2022-01-14 10:35:00,37.18,37.22,37.13,37.17,39221.0,33.4604,33.4964,33.4154,33.4514,39221.0
2022-01-14 10:40:00,37.17,37.17,37.05,37.07,34984.0,33.4514,33.4514,33.3434,33.3614,34984.0
2022-01-14 10:45:00,37.07,37.16,37.07,37.15,243542.0,33.3614,33.4424,33.3614,33.4334,243542.0
2022-01-14 10:50:00,37.14,37.14,37.03,37.09,47376.0,33.4244,33.4244,33.3254,33.3794,47376.0
2022-01-14 10:55:00,37.08,37.11,37.05,37.09,123218.0,33.3704,33.3974,33.3434,33.3794,123218.0
2022-01-14 11:00:00,37.09,37.17,36.97,37.01,149066.0,33.3794,33.4514,33.2714,33.3074,149066.0
2022-01-14 11:05:00,37.0,37.01,36.89,36.94,46751.0,33.2984,33.3074,33.1994,33.2444,46751.0
2022-01-14 11:10:00,36.93,36.94,36.83,36.86,114499.0,33.2354,33.2444,33.1454,33.1724,114499.0
2022-01-14 11:15:00,36.85,36.86,36.74,36.75,87553.0,33.1634,33.1724,33.0644,33.0734,87553.0
2022-01-14 11:20:00,36.75,36.82,36.71,36.78,87269.0,33.0734,33.1364,33.0374,33.1004,87269.0
2022-01-14 11:25:00,36.78,36.85,36.76,36.79,23613.0,33.1004,33.1634,33.0824,33.1094,23613.0
2022-01-14 11:30:00,36.8,36.87,36.75,36.78,33091.0,33.1184,33.1814,33.0734,33.1004,33091.0
2022-01-14 11:35:00,36.77,36.83,36.77,36.82,28790.0,33.0914,33.1454,33.0914,33.1364,28790.0
2022-01-14 11:40:00,36.82,36.88,36.81,36.82,533170.0,33.1364,33.1904,33.1274,33.1364,533170.0
2022-01-14 11:45:00,36.82,36.89,36.81,36.87,50171.0,33.1364,33.1994,33.1274,33.1814,50171.0
2022-01-14 11:50:00,36.87,36.89,36.82,36.84,28152.0,33.1814,33.1994,33.1364,33.1544,28152.0
2022-01-14 11:55:00,36.84,36.88,36.82,36.86,27055.0,33.1544,33.1904,33.1364,33.1724,27055.0
2022-01-14 12:00:00,36.86,36.87,36.76,36.76,43666.0,33.1724,33.1814,33.0824,33.0824,43666.0
2022-01-14 12:05:00,36.77,36.86,36.76,36.85,17301.0,33.0914,33.1724,33.0824,33.1634,17301.0
2022-01-14 12:10:00,36.85,36.89,36.84,36.87,23023.0,33.1634,33.1994,33.1544,33.1814,23023.0
2022-01-14 12:15:00,36.88,36.92,36.87,36.9,10771.0,33.1904,33.2264,33.1814,33.2084,10771.0
2022-01-14 12:20:00,36.9,36.9,36.77,36.78,21681.0,33.2084,33.2084,33.0914,33.1004,21681.0
2022-01-14 12:25:00,36.78,36.82,36.76,36.79,23174.0,33.1004,33.1364,33.0824,33.1094,23174.0
2022-01-14 12:30:00,36.78,36.82,36.76,36.81,24346.0,33.1004,33.1364,33.0824,33.1274,24346.0
2022-01-14 12:35:00,36.8,36.88,36.8,36.83,13363.0,33.1184,33.1904,33.1184,33.1454,13363.0
2022-01-14 12:40:00,36.82,36.82,36.75,36.76,29519.0,33.1364,33.1364,33.0734,33.0824,29519.0
2022-01-14 12:45:00,36.76,36.76,36.65,36.67,55453.0,33.0824,33.0824,32.9834,33.0014,55453.0
2022-01-14 12:50:00,36.67,36.7,36.64,36.65,22578.0,33.0014,33.0284,32.9744,32.9834,22578.0
2022-01-14 12:55:00,36.65,36.69,36.63,36.63,23497.0,32.9834,33.0194,32.9654,32.9654,23497.0
2022-01-14 13:00:00,36.63,36.69,36.63,36.69,41424.0,32.9654,33.0194,32.9654,33.0194,41424.0
2022-01-14 13:05:00,36.7,36.73,36.64,36.65,26112.0,33.0284,33.0554,32.9744,32.9834,26112.0
2022-01-14 13:10:00,36.65,36.69,36.62,36.68,19906.0,32.9834,33.0194,32.9564,33.0104,19906.0
2022-01-14 13:15:00,36.67,36.68,36.63,36.64,42119.0,33.0014,33.0104,32.9654,32.9744,42119.0
2022-01-14 13:20:00,36.66,36.7,36.63,36.7,32702.0,32.9924,33.0284,32.9654,33.0284,32702.0
2022-01-14 13:25:00,36.7,36.75,36.7,36.74,14340.0,33.0284,33.0734,33.0284,33.0644,14340.0
2022-01-14 13:30:00,36.73,36.76,36.7,36.7,24902.0,33.0554,33.0824,33.0284,33.0284,24902.0
2022-01-14 13:35:00,36.69,36.72,36.68,36.7,16266.0,33.0194,33.0464,33.0104,33.0284,16266.0
2022-01-14 13:40:00,36.71,36.75,36.69,36.75,15545.0,33.0374,33.0734,33.0194,33.0734,15545.0
2022-01-14 13:45:00,36.75,36.79,36.73,36.79,25008.0,33.0734,33.1094,33.0554,33.1094,25008.0
2022-01-14 13:50:00,36.8,36.81,36.77,36.8,18573.0,33.1184,33.1274,33.0914,33.1184,18573.0
2022-01-14 13:55:00,36.8,36.91,36.8,36.9,34273.0,33.1184,33.2174,33.1184,33.2084,34273.0
2022-01-14 14:00:00,36.9,36.99,36.86,36.91,49960.0,33.2084,33.2894,33.1724,33.2174,49960.0
2022-01-14 14:05:00,36.91,36.92,36.88,36.88,27729.0,33.2174,33.2264,33.1904,33.1904,27729.0
2022-01-14 14:10:00,36.88,36.94,36.86,36.93,15802.0,33.1904,33.2444,33.1724,33.2354,15802.0
2022-01-14 14:15:00,36.93,36.99,36.93,36.99,23672.0,33.2354,33.2894,33.2354,33.2894,23672.0
2022-01-14 14:20:00,36.98,37.01,36.96,37.01,18639.0,33.2804,33.3074,33.2624,33.3074,18639.0
2022-01-14 14:25:00,37.01,37.03,36.96,36.97,91853.0,33.3074,33.3254,33.2624,33.2714,91853.0
2022-01-14 14:30:00,36.97,37.1,36.96,37.09,55170.0,33.2714,33.3884,33.2624,33.3794,55170.0
2022-01-14 14:35:00,37.09,37.14,37.09,37.11,24703.0,33.3794,33.4244,33.3794,33.3974,24703.0
2022-01-14 14:40:00,37.11,37.11,37.04,37.05,15550.0,33.3974,33.3974,33.3344,33.3434,15550.0
2022-01-14 14:45:00,37.05,37.09,37.02,37.05,28406.0,33.3434,33.3794,33.3164,33.3434,28406.0
2022-01-14 14:50:00,37.05,37.12,37.05,37.11,33554.0,33.3434,33.4064,33.3434,33.3974,33554.0
2022-01-14 14:55:00,37.11,37.12,37.03,37.04,38053.0,33.3974,33.4064,33.3254,33.3344,38053.0
2022-01-14 15:00:00,37.04,37.14,37.04,37.12,49400.0,33.3344,33.4244,33.3344,33.4064,49400.0
2022-01-14 15:05:00,37.13,37.13,37.06,37.06,39845.0,33.4154,33.4154,33.3524,33.3524,39845.0
2022-01-14 15:10:00,37.07,37.12,37.05,37.09,29166.0,33.3614,33.4064,33.3434,33.3794,29166.0
2022-01-14 15:15:00,37.09,37.2,37.07,37.2,53949.0,33.3794,33.4784,33.3614,33.4784,53949.0
2022-01-14 15:20:00,37.2,37.24,37.19,37.23,46767.0,33.4784,33.5144,33.4694,33.5054,46767.0
2022-01-14 15:25:00,37.23,37.24,37.16,37.2,65237.0,33.5054,33.5144,33.4424,33.4784,65237.0
2022-01-14 15:30:00,37.2,37.24,37.18,37.22,100211.0,33.4784,33.5144,33.4604,33.4964,100211.0
2022-01-14 15:35:00,37.21,37.23,37.14,37.15,128392.0,33.4874,33.5054,33.4244,33.4334,128392.0
2022-01-14 15:40:00,37.15,37.17,37.09,37.1,135787.0,33.4334,33.4514,33.3794,33.3884,135787.0
2022-01-14 15:45:00,37.1,37.15,37.05,37.1,164826.0,33.3884,33.4334,33.3434,33.3884,164826.0
2022-01-14 15:50:00,37.11,37.17,37.07,37.12,139410.0,33.3974,33.4514,33.3614,33.4064,139410.0
2022-01-14 15:55:00,37.13,37.14,37.06,37.09,421983.0,33.4154,33.4244,33.3524,33.3794,421983.0
2022-01-18 09:30:00,37.17,37.17,36.83,36.85,102425.0,33.4514,33.4514,33.1454,33.1634,102425.0
2022-01-18 09:35:00,36.84,36.85,36.63,36.64,56549.0,33.1544,33.1634,32.9654,32.9744,56549.0
2022-01-18 09:40:00,36.63,36.78,36.61,36.66,40170.0,32.9654,33.1004,32.9474,32.9924,40170.0
2022-01-18 09:45:00,36.66,36.67,36.59,36.66,27793.0,32.9924,33.0014,32.9294,32.9924,27793.0
2022-01-18 09:50:00,36.65,36.73,36.6,36.73,38009.0,32.9834,33.0554,32.9384,33.0554,38009.0
2022-01-18 09:55:00,36.72,36.72,36.58,36.66,39658.0,33.0464,33.0464,32.9204,32.9924,39658.0
2022-01-18 10:00:00,36.65,36.69,36.61,36.68,32299.0,32.9834,33.0194,32.9474,33.0104,32299.0
2022-01-18 10:05:00,36.67,36.77,36.67,36.77,23751.0,33.0014,33.0914,33.0014,33.0914,23751.0
2022-01-18 10:10:00,36.8,36.84,36.75,36.76,38750.0,33.1184,33.1544,33.0734,33.0824,38750.0
2022-01-18 10:15:00,36.75,36.82,36.69,36.7,32022.0,33.0734,33.1364,33.0194,33.0284,32022.0
2022-01-18 10:20:00,36.68,36.68,36.58,36.63,26469.0,33.0104,33.0104,32.9204,32.9654,26469.0
2022-01-18 10:25:00,36.63,36.73,36.6,36.72,19955.0,32.9654,33.0554,32.9384,33.0464,19955.0
2022-01-18 10:30:00,36.71,36.74,36.64,36.72,19360.0,33.0374,33.0644,32.9744,33.0464,19360.0
2022-01-18 10:35:00,36.73,36.74,36.67,36.69,18332.0,33.0554,33.0644,33.0014,33.0194,18332.0
2022-01-18 10:40:00,36.69,36.79,36.69,36.79,19446.0,33.0194,33.1094,33.0194,33.1094,19446.0
2022-01-18 10:45:00,36.81,36.81,36.72,36.78,13677.0,33.1274,33.1274,33.0464,33.1004,13677.0
2022-01-18 10:50:00,36.78,36.8,36.75,36.8,15942.0,33.1004,33.1184,33.0734,33.1184,15942.0
2022-01-18 10:55:00,36.79,36.83,36.77,36.82,22017.0,33.1094,33.1454,33.0914,33.1364,22017.0
2022-01-18 11:00:00,36.82,36.84,36.77,36.79,25623.0,33.1364,33.1544,33.0914,33.1094,25623.0
2022-01-18 11:05:00,36.78,36.8,36.68,36.76,68668.0,33.1004,33.1184,33.0104,33.0824,68668.0
2022-01-18 11:10:00,36.76,36.79,36.69,36.73,48038.0,33.0824,33.1094,33.0194,33.0554,48038.0
2022-01-18 11:15:00,36.74,36.76,36.7,36.73,35126.0,33.0644,33.0824,33.0284,33.0554,35126.0
2022-01-18 11:20:00,36.73,36.77,36.7,36.7,56669.0,33.0554,33.0914,33.0284,33.0284,56669.0
2022-01-18 11:25:00,36.7,36.72,36.66,36.67,22959.0,33.0284,33.0464,32.9924,33.0014,22959.0
2022-01-18 11:30:00,36.66,36.66,36.55,36.56,30611.0,32.9924,32.9924,32.8934,32.9024,30611.0
2022-01-18 11:35:00,36.57,36.65,36.57,36.65,26937.0,32.9114,32.9834,32.9114,32.9834,26937.0
2022-01-18 11:40:00,36.66,36.7,36.63,36.69,22205.0,32.9924,33.0284,32.9654,33.0194,22205.0
2022-01-18 11:45:00,36.69,36.72,36.68,36.7,24175.0,33.0194,33.0464,33.0104,33.0284,24175.0
2022-01-18 11:50:00,36.71,36.73,36.66,36.67,26736.0,33.0374,33.0554,32.9924,33.0014,26736.0
2022-01-18 11:55:00,36.66,36.69,36.63,36.64,15191.0,32.9924,33.0194,32.9654,32.9744,15191.0
2022-01-18 12:00:00,36.63,36.64,36.53,36.54,18911.0,32.9654,32.9744,32.8754,32.8844,18911.0
2022-01-18 12:05:00,36.54,36.56,36.48,36.55,54518.0,32.8844,32.9024,32.8304,32.8934,54518.0
2022-01-18 12:10:00,36.55,36.61,36.55,36.61,11323.0,32.8934,32.9474,32.8934,32.9474,11323.0
2022-01-18 12:15:00,36.6,36.67,36.58,36.66,32006.0,32.9384,33.0014,32.9204,32.9924,32006.0
2022-01-18 12:20:00,36.66,36.68,36.61,36.63,20591.0,32.9924,33.0104,32.9474,32.9654,20591.0
2022-01-18 12:25:00,36.63,36.63,36.59,36.61,16922.0,32.9654,32.9654,32.9294,32.9474,16922.0
2022-01-18 12:30:00,36.61,36.74,36.53,36.7,355810.0,32.9474,33.0644,32.8754,33.0284,355810.0
2022-01-18 12:35:00,36.7,36.74,36.66,36.67,60238.0,33.0284,33.0644,32.9924,33.0014,60238.0
2022-01-18 12:40:00,36.66,36.73,36.63,36.68,100134.0,32.9924,33.0554,32.9654,33.0104,100134.0
2022-01-18 12:45:00,36.67,36.68,36.58,36.61,50811.0,33.0014,33.0104,32.9204,32.9474,50811.0
2022-01-18 12:50:00,36.64,36.64,36.56,36.57,326490.0,32.9744,32.9744,32.9024,32.9114,326490.0
2022-01-18 12:55:00,36.57,36.62,36.53,36.59,47665.0,32.9114,32.9564,32.8754,32.9294,47665.0
2022-01-18 13:00:00,36.58,36.63,36.57,36.62,25535.0,32.9204,32.9654,32.9114,32.9564,25535.0
2022-01-18 13:05:00,36.61,36.64,36.59,36.63,192345.0,32.9474,32.9744,32.9294,32.9654,192345.0
2022-01-18 13:10:00,36.63,36.66,36.62,36.66,73983.0,32.9654,32.9924,32.9564,32.9924,73983.0
2022-01-18 13:15:00,36.66,36.68,36.64,36.65,64322.0,32.9924,33.0104,32.9744,32.9834,64322.0
2022-01-18 13:20:00,36.64,36.65,36.53,36.53,27625.0,32.9744,32.9834,32.8754,32.8754,27625.0
2022-01-18 13:25:00,36.53,36.53,36.5,36.52,16220.0,32.8754,32.8754,32.8484,32.8664,16220.0
2022-01-18 13:30:00,36.52,36.57,36.52,36.57,18003.0,32.8664,32.9114,32.8664,32.9114,18003.0
2022-01-18 13:35:00,36.58,36.64,36.56,36.64,27187.0,32.9204,32.9744,32.9024,32.9744,27187.0
2022-01-18 13:40:00,36.64,36.73,36.64,36.69,36735.0,32.9744,33.0554,32.9744,33.0194,36735.0
2022-01-18 13:45:00,36.69,36.73,36.66,36.67,23784.0,33.0194,33.0554,32.9924,33.0014,23784.0
2022-01-18 13:50:00,36.68,36.73,36.67,36.72,16039.0,33.0104,33.0554,33.0014,33.0464,16039.0
2022-01-18 13:55:00,36.72,36.77,36.71,36.77,13892.0,33.0464,33.0914,33.0374,33.0914,13892.0
2022-01-18 14:00:00,36.77,36.78,36.72,36.75,144761.0,33.0914,33.1004,33.0464,33.0734,144761.0
2022-01-18 14:05:00,36.75,36.78,36.72,36.76,28166.0,33.0734,33.1004,33.0464,33.0824,28166.0
2022-01-18 14:10:00,36.76,36.79,36.74,36.75,26958.0,33.0824,33.1094,33.0644,33.0734,26958.0
2022-01-18 14:15:00,36.75,36.79,36.74,36.76,37805.0,33.0734,33.1094,33.0644,33.0824,37805.0
2022-01-18 14:20:00,36.76,36.76,36.64,36.65,73043.0,33.0824,33.0824,32.9744,32.9834,73043.0
2022-01-18 14:25:00,36.65,36.68,36.62,36.68,34929.0,32.9834,33.0104,32.9564,33.0104,34929.0
2022-01-18 14:30:00,36.68,36.78,36.67,36.76,53354.0,33.0104,33.1004,33.0014,33.0824,53354.0
2022-01-18 14:35:00,36.75,36.79,36.73,36.74,252424.0,33.0734,33.1094,33.0554,33.0644,252424.0
2022-01-18 14:40:00,36.74,36.77,36.71,36.75,54042.0,33.0644,33.0914,33.0374,33.0734,54042.0
2022-01-18 14:45:00,36.75,36.77,36.72,36.76,55347.0,33.0734,33.0914,33.0464,33.0824,55347.0
2022-01-18 14:50:00,36.76,36.82,36.75,36.78,141461.0,33.0824,33.1364,33.0734,33.1004,141461.0
2022-01-18 14:55:00,36.78,36.8,36.75,36.77,34365.0,33.1004,33.1184,33.0734,33.0914,34365.0
2022-01-18 15:00:00,36.77,36.81,36.72,36.74,50850.0,33.0914,33.1274,33.0464,33.0644,50850.0
2022-01-18 15:05:00,36.75,36.77,36.71,36.73,25603.0,33.0734,33.0914,33.0374,33.0554,25603.0
2022-01-18 15:10:00,36.72,36.74,36.69,36.69,27993.0,33.0464,33.0644,33.0194,33.0194,27993.0
2022-01-18 15:15:00,36.69,36.69,36.58,36.59,34461.0,33.0194,33.0194,32.9204,32.9294,34461.0
2022-01-18 15:20:00,36.59,36.63,36.57,36.6,25356.0,32.9294,32.9654,32.9114,32.9384,25356.0
2022-01-18 15:25:00,36.61,36.67,36.56,36.67,278936.0,32.9474,33.0014,32.9024,33.0014,278936.0
2022-01-18 15:30:00,36.68,36.72,36.64,36.68,63136.0,33.0104,33.0464,32.9744,33.0104,63136.0
2022-01-18 15:35:00,36.68,36.71,36.64,36.69,46028.0,33.0104,33.0374,32.9744,33.0194,46028.0
2022-01-18 15:40:00,36.69,36.7,36.61,36.62,57915.0,33.0194,33.0284,32.9474,32.9564,57915.0
2022-01-18 15:45:00,36.62,36.66,36.58,36.66,112047.0,32.9564,32.9924,32.9204,32.9924,112047.0
2022-01-18 15:50:00,36.66,36.74,36.59,36.6,149656.0,32.9924,33.0644,32.9294,32.9384,149656.0
2022-01-18 15:55:00,36.6,36.66,36.58,36.66,342965.0,32.9384,32.9924,32.9204,32.9924,342965.0
2022-01-19 09:30:00,36.77,36.84,36.71,36.72,60861.0,33.0914,33.1544,33.0374,33.0464,60861.0
2022-01-19 09:35:00,36.7,36.81,36.61,36.77,41039.0,33.0284,33.1274,32.9474,33.0914,41039.0
2022-01-19 09:40:00,36.78,36.78,36.62,36.75,37343.0,33.1004,33.1004,32.9564,33.0734,37343.0
2022-01-19 09:45:00,36.77,36.86,36.66,36.69,65262.0,33.0914,33.1724,32.9924,33.0194,65262.0
2022-01-19 09:50:00,36.67,36.73,36.6,36.7,20760.0,33.0014,33.0554,32.9384,33.0284,20760.0
2022-01-19 09:55:00,36.73,36.77,36.69,36.73,18963.0,33.0554,33.0914,33.0194,33.0554,18963.0
2022-01-19 10:00:00,36.73,36.73,36.64,36.68,28116.0,33.0554,33.0554,32.9744,33.0104,28116.0
2022-01-19 10:05:00,36.66,36.67,36.53,36.56,27353.0,32.9924,33.0014,32.8754,32.9024,27353.0
2022-01-19 10:10:00,36.58,36.59,36.51,36.56,47328.0,32.9204,32.9294,32.8574,32.9024,47328.0
2022-01-19 10:15:00,36.57,36.61,36.43,36.47,61374.0,32.9114,32.9474,32.7854,32.8214,61374.0
2022-01-19 10:20:00,36.47,36.51,36.42,36.43,42904.0,32.8214,32.8574,32.7764,32.7854,42904.0
2022-01-19 10:25:00,36.44,36.44,36.29,36.31,46297.0,32.7944,32.7944,32.6594,32.6774,46297.0
2022-01-19 10:30:00,36.31,36.35,36.3,36.31,36505.0,32.6774,32.7134,32.6684,32.6774,36505.0
2022-01-19 10:35:00,36.3,36.34,36.25,36.34,29441.0,32.6684,32.7044,32.6234,32.7044,29441.0
2022-01-19 10:40:00,36.34,36.4,36.3,36.4,17693.0,32.7044,32.7584,32.6684,32.7584,17693.0
2022-01-19 10:45:00,36.39,36.4,36.3,36.31,33024.0,32.7494,32.7584,32.6684,32.6774,33024.0
2022-01-19 10:50:00,36.31,36.37,36.28,36.3,41617.0,32.6774,32.7314,32.6504,32.6684,41617.0
2022-01-19 10:55:00,36.29,36.35,36.28,36.33,53641.0,32.6594,32.7134,32.6504,32.6954,53641.0
2022-01-19 11:00:00,36.32,36.36,36.31,36.32,36362.0,32.6864,32.7224,32.6774,32.6864,36362.0
2022-01-19 11:05:00,36.32,36.36,36.31,36.36,23840.0,32.6864,32.7224,32.6774,32.7224,23840.0
2022-01-19 11:10:00,36.36,36.36,36.28,36.3,41636.0,32.7224,32.7224,32.6504,32.6684,41636.0
2022-01-19 11:15:00,36.3,36.34,36.19,36.2,53852.0,32.6684,32.7044,32.5694,32.5784,53852.0
2022-01-19 11:20:00,36.2,36.23,36.11,36.12,52062.0,32.5784,32.6054,32.4974,32.5064,52062.0
2022-01-19 11:25:00,36.12,36.27,36.06,36.22,42354.0,32.5064,32.6414,32.4524,32.5964,42354.0
2022-01-19 11:30:00,36.23,36.29,36.18,36.21,30420.0,32.6054,32.6594,32.5604,32.5874,30420.0
2022-01-19 11:35:00,36.22,36.28,36.2,36.28,25811.0,32.5964,32.6504,32.5784,32.6504,25811.0
2022-01-19 11:40:00,36.28,36.3,36.23,36.26,50187.0,32.6504,32.6684,32.6054,32.6324,50187.0
2022-01-19 11:45:00,36.26,36.37,36.25,36.33,47137.0,32.6324,32.7314,32.6234,32.6954,47137.0
2022-01-19 11:50:00,36.33,36.4,36.32,36.39,42561.0,32.6954,32.7584,32.6864,32.7494,42561.0
2022-01-19 11:55:00,36.38,36.39,36.33,36.38,85788.0,32.7404,32.7494,32.6954,32.7404,85788.0
2022-01-19 12:00:00,36.4,36.54,36.4,36.52,42238.0,32.7584,32.8844,32.7584,32.8664,42238.0
2022-01-19 12:05:00,36.55,36.59,36.55,36.57,19960.0,32.8934,32.9294,32.8934,32.9114,19960.0
2022-01-19 12:10:00,36.56,36.66,36.55,36.63,28820.0,32.9024,32.9924,32.8934,32.9654,28820.0
2022-01-19 12:15:00,36.63,36.65,36.59,36.59,15715.0,32.9654,32.9834,32.9294,32.9294,15715.0
2022-01-19 12:20:00,36.62,36.63,36.57,36.61,127552.0,32.9564,32.9654,32.9114,32.9474,127552.0
2022-01-19 12:25:00,36.6,36.63,36.58,36.59,15263.0,32.9384,32.9654,32.9204,32.9294,15263.0
2022-01-19 12:30:00,36.6,36.6,36.55,36.55,16515.0,32.9384,32.9384,32.8934,32.8934,16515.0
2022-01-19 12:35:00,36.55,36.56,36.51,36.52,11983.0,32.8934,32.9024,32.8574,32.8664,11983.0
2022-01-19 12:40:00,36.52,36.55,36.46,36.55,14806.0,32.8664,32.8934,32.8124,32.8934,14806.0
2022-01-19 12:45:00,36.54,36.6,36.5,36.59,14548.0,32.8844,32.9384,32.8484,32.9294,14548.0
2022-01-19 12:50:00,36.58,36.59,36.52,36.53,13910.0,32.9204,32.9294,32.8664,32.8754,13910.0
2022-01-19 12:55:00,36.53,36.58,36.51,36.56,12317.0,32.8754,32.9204,32.8574,32.9024,12317.0
2022-01-19 13:00:00,36.57,36.57,36.47,36.54,17636.0,32.9114,32.9114,32.8214,32.8844,17636.0
2022-01-19 13:05:00,36.54,36.54,36.51,36.52,11101.0,32.8844,32.8844,32.8574,32.8664,11101.0
2022-01-19 13:10:00,36.51,36.61,36.51,36.61,13803.0,32.8574,32.9474,32.8574,32.9474,13803.0
2022-01-19 13:15:00,36.61,36.62,36.58,36.6,9311.0,32.9474,32.9564,32.9204,32.9384,9311.0
2022-01-19 13:20:00,36.59,36.6,36.52,36.54,21304.0,32.9294,32.9384,32.8664,32.8844,21304.0
2022-01-19 13:25:00,36.54,36.55,36.48,36.49,14316.0,32.8844,32.8934,32.8304,32.8394,14316.0
2022-01-19 13:30:00,36.49,36.53,36.45,36.51,15343.0,32.8394,32.8754,32.8034,32.8574,15343.0
2022-01-19 13:35:00,36.51,36.51,36.44,36.47,24626.0,32.8574,32.8574,32.7944,32.8214,24626.0
2022-01-19 13:40:00,36.47,36.47,36.43,36.46,9588.0,32.8214,32.8214,32.7854,32.8124,9588.0
2022-01-19 13:45:00,36.46,36.48,36.43,36.45,6744.0,32.8124,32.8304,32.7854,32.8034,6744.0
2022-01-19 13:50:00,36.44,36.45,36.41,36.45,14786.0,32.7944,32.8034,32.7674,32.8034,14786.0
2022-01-19 13:55:00,36.44,36.46,36.4,36.4,9818.0,32.7944,32.8124,32.7584,32.7584,9818.0
2022-01-19 14:00:00,36.4,36.43,36.38,36.38,15632.0,32.7584,32.7854,32.7404,32.7404,15632.0
2022-01-19 14:05:00,36.38,36.38,36.31,36.34,13448.0,32.7404,32.7404,32.6774,32.7044,13448.0
2022-01-19 14:10:00,36.34,36.35,36.3,36.3,11959.0,32.7044,32.7134,32.6684,32.6684,11959.0
2022-01-19 14:15:00,36.31,36.34,36.29,36.33,9334.0,32.6774,32.7044,32.6594,32.6954,9334.0
2022-01-19 14:20:00,36.33,36.34,36.29,36.29,15751.0,32.6954,32.7044,32.6594,32.6594,15751.0
2022-01-19 14:25:00,36.29,36.3,36.26,36.26,9618.0,32.6594,32.6684,32.6324,32.6324,9618.0
2022-01-19 14:30:00,36.26,36.29,36.22,36.24,22978.0,32.6324,32.6594,32.5964,32.6144,22978.0
2022-01-19 14:35:00,36.25,36.26,36.2,36.2,19637.0,32.6234,32.6324,32.5784,32.5784,19637.0
2022-01-19 14:40:00,36.2,36.26,36.18,36.25,28952.0,32.5784,32.6324,32.5604,32.6234,28952.0
2022-01-19 14:45:00,36.25,36.25,36.14,36.18,107023.0,32.6234,32.6234,32.5244,32.5604,107023.0
2022-01-19 14:50:00,36.18,36.25,36.15,36.25,58870.0,32.5604,32.6234,32.5334,32.6234,58870.0
2022-01-19 14:55:00,36.25,36.36,36.24,36.32,31082.0,32.6234,32.7224,32.6144,32.6864,31082.0
2022-01-19 15:00:00,36.31,36.34,36.27,36.3,19752.0,32.6774,32.7044,32.6414,32.6684,19752.0
2022-01-19 15:05:00,36.3,36.37,36.3,36.37,12117.0,32.6684,32.7314,32.6684,32.7314,12117.0
2022-01-19 15:10:00,36.37,36.44,36.36,36.4,13084.0,32.7314,32.7944,32.7224,32.7584,13084.0
2022-01-19 15:15:00,36.41,36.42,36.32,36.36,16490.0,32.7674,32.7764,32.6864,32.7224,16490.0
2022-01-19 15:20:00,36.37,36.39,36.32,36.32,36007.0,32.7314,32.7494,32.6864,32.6864,36007.0
2022-01-19 15:25:00,36.32,36.35,36.24,36.27,44748.0,32.6864,32.7134,32.6144,32.6414,44748.0
2022-01-19 15:30:00,36.26,36.28,36.2,36.21,32436.0,32.6324,32.6504,32.5784,32.5874,32436.0
2022-01-19 15:35:00,36.22,36.24,36.18,36.19,36013.0,32.5964,32.6144,32.5604,32.5694,36013.0
2022-01-19 15:40:00,36.19,36.23,36.16,36.19,57828.0,32.5694,32.6054,32.5424,32.5694,57828.0
2022-01-19 15:45:00,36.19,36.22,36.16,36.18,44189.0,32.5694,32.5964,32.5424,32.5604,44189.0
2022-01-19 15:50:00,36.17,36.18,36.11,36.14,80373.0,32.5514,32.5604,32.4974,32.5244,80373.0
2022-01-19 15:55:00,36.13,36.14,35.95,35.97,386350.0,32.5154,32.5244,32.3534,32.3714,386350.0
2022-01-20 09:30:00,36.02,36.17,36.0,36.13,67328.0,32.4164,32.5514,32.3984,32.5154,67328.0
2022-01-20 09:35:00,36.11,36.15,35.85,35.88,33441.0,32.4974,32.5334,32.2634,32.2904,33441.0
2022-01-20 09:40:00,35.87,35.91,35.81,35.82,26868.0,32.2814,32.3174,32.2274,32.2364,26868.0
2022-01-20 09:45:00,35.82,35.83,35.65,35.66,193312.0,32.2364,32.2454,32.0834,32.0924,193312.0
2022-01-20 09:50:00,35.65,35.82,35.65,35.75,90337.0,32.0834,32.2364,32.0834,32.1734,90337.0
2022-01-20 09:55:00,35.76,35.9,35.69,35.85,106499.0,32.1824,32.3084,32.1194,32.2634,106499.0
2022-01-20 10:00:00,35.85,35.86,35.7,35.7,105448.0,32.2634,32.2724,32.1284,32.1284,105448.0
2022-01-20 10:05:00,35.71,35.8,35.67,35.75,67783.0,32.1374,32.2184,32.1014,32.1734,67783.0
2022-01-20 10:10:00,35.76,35.81,35.67,35.76,141157.0,32.1824,32.2274,32.1014,32.1824,141157.0
2022-01-20 10:15:00,35.76,35.91,35.76,35.86,97872.0,32.1824,32.3174,32.1824,32.2724,97872.0
2022-01-20 10:20:00,35.86,35.98,35.86,35.98,25351.0,32.2724,32.3804,32.2724,32.3804,25351.0
2022-01-20 10:25:00,35.98,36.04,35.93,36.04,33898.0,32.3804,32.4344,32.3354,32.4344,33898.0
2022-01-20 10:30:00,36.04,36.2,36.04,36.17,79413.0,32.4344,32.5784,32.4344,32.5514,79413.0
2022-01-20 10:35:00,36.18,36.26,36.17,36.26,37789.0,32.5604,32.6324,32.5514,32.6324,37789.0
2022-01-20 10:40:00,36.25,36.31,36.21,36.27,183296.0,32.6234,32.6774,32.5874,32.6414,183296.0
2022-01-20 10:45:00,36.28,36.36,36.27,36.34,50253.0,32.6504,32.7224,32.6414,32.7044,50253.0
2022-01-20 10:50:00,36.34,36.36,36.28,36.32,37863.0,32.7044,32.7224,32.6504,32.6864,37863.0
2022-01-20 10:55:00,36.33,36.39,36.32,36.35,51628.0,32.6954,32.7494,32.6864,32.7134,51628.0
2022-01-20 11:00:00,36.35,36.36,36.31,36.34,89953.0,32.7134,32.7224,32.6774,32.7044,89953.0
2022-01-20 11:05:00,36.34,36.38,36.31,36.32,25291.0,32.7044,32.7404,32.6774,32.6864,25291.0
2022-01-20 11:10:00,36.32,36.32,36.26,36.32,18127.0,32.6864,32.6864,32.6324,32.6864,18127.0
2022-01-20 11:15:00,36.32,36.34,36.27,36.28,24174.0,32.6864,32.7044,32.6414,32.6504,24174.0
2022-01-20 11:20:00,36.27,36.27,36.16,36.2,13670.0,32.6414,32.6414,32.5424,32.5784,13670.0
2022-01-20 11:25:00,36.2,36.23,36.15,36.16,19599.0,32.5784,32.6054,32.5334,32.5424,19599.0
2022-01-20 11:30:00,36.16,36.18,36.15,36.18,16479.0,32.5424,32.5604,32.5334,32.5604,16479.0
2022-01-20 11:35:00,36.18,36.19,36.1,36.14,58154.0,32.5604,32.5694,32.4884,32.5244,58154.0
2022-01-20 11:40:00,36.14,36.14,36.04,36.05,28169.0,32.5244,32.5244,32.4344,32.4434,28169.0
2022-01-20 11:45:00,36.05,36.13,36.03,36.07,31515.0,32.4434,32.5154,32.4254,32.4614,31515.0
2022-01-20 11:50:00,36.06,36.09,36.02,36.02,31225.0,32.4524,32.4794,32.4164,32.4164,31225.0
2022-01-20 11:55:00,36.03,36.08,36.03,36.05,44011.0,32.4254,32.4704,32.4254,32.4434,44011.0
2022-01-20 12:00:00,36.06,36.09,36.05,36.08,34360.0,32.4524,32.4794,32.4434,32.4704,34360.0
2022-01-20 12:05:00,36.08,36.08,36.01,36.02,19373.0,32.4704,32.4704,32.4074,32.4164,19373.0
2022-01-20 12:10:00,36.03,36.07,36.01,36.06,10759.0,32.4254,32.4614,32.4074,32.4524,10759.0
2022-01-20 12:15:00,36.06,36.07,36.0,36.0,24902.0,32.4524,32.4614,32.3984,32.3984,24902.0
2022-01-20 12:20:00,36.0,36.09,35.99,36.08,17978.0,32.3984,32.4794,32.3894,32.4704,17978.0
2022-01-20 12:25:00,36.08,36.15,36.05,36.14,22246.0,32.4704,32.5334,32.4434,32.5244,22246.0
2022-01-20 12:30:00,36.14,36.17,36.11,36.13,39131.0,32.5244,32.5514,32.4974,32.5154,39131.0
2022-01-20 12:35:00,36.12,36.14,36.09,36.13,135065.0,32.5064,32.5244,32.4794,32.5154,135065.0
2022-01-20 12:40:00,36.12,36.14,36.08,36.1,24013.0,32.5064,32.5244,32.4704,32.4884,24013.0
2022-01-20 12:45:00,36.09,36.09,36.01,36.04,11715.0,32.4794,32.4794,32.4074,32.4344,11715.0
2022-01-20 12:50:00,36.04,36.05,35.97,35.97,24610.0,32.4344,32.4434,32.3714,32.3714,24610.0
2022-01-20 12:55:00,35.96,36.0,35.94,35.99,34868.0,32.3624,32.3984,32.3444,32.3894,34868.0
2022-01-20 13:00:00,35.99,35.99,35.9,35.91,21937.0,32.3894,32.3894,32.3084,32.3174,21937.0
2022-01-20 13:05:00,35.9,35.9,35.8,35.81,53229.0,32.3084,32.3084,32.2184,32.2274,53229.0
2022-01-20 13:10:00,35.81,35.86,35.78,35.84,31052.0,32.2274,32.2724,32.2004,32.2544,31052.0
2022-01-20 13:15:00,35.84,35.87,35.82,35.86,21477.0,32.2544,32.2814,32.2364,32.2724,21477.0
2022-01-20 13:20:00,35.86,35.89,35.85,35.87,14720.0,32.2724,32.2994,32.2634,32.2814,14720.0
2022-01-20 13:25:00,35.87,35.91,35.86,35.87,15577.0,32.2814,32.3174,32.2724,32.2814,15577.0
2022-01-20 13:30:00,35.88,35.89,35.83,35.87,30109.0,32.2904,32.2994,32.2454,32.2814,30109.0
2022-01-20 13:35:00,35.87,35.89,35.83,35.89,15312.0,32.2814,32.2994,32.2454,32.2994,15312.0
2022-01-20 13:40:00,35.88,35.91,35.86,35.86,15459.0,32.2904,32.3174,32.2724,32.2724,15459.0
2022-01-20 13:45:00,35.85,35.89,35.83,35.88,13533.0,32.2634,32.2994,32.2454,32.2904,13533.0
2022-01-20 13:50:00,35.88,35.9,35.85,35.88,19862.0,32.2904,32.3084,32.2634,32.2904,19862.0
2022-01-20 13:55:00,35.89,35.89,35.85,35.88,17797.0,32.2994,32.2994,32.2634,32.2904,17797.0
2022-01-20 14:00:00,35.88,35.99,35.88,35.98,20935.0,32.2904,32.3894,32.2904,32.3804,20935.0
2022-01-20 14:05:00,35.99,35.99,35.97,35.98,22785.0,32.3894,32.3894,32.3714,32.3804,22785.0
2022-01-20 14:10:00,35.97,36.02,35.86,35.86,32930.0,32.3714,32.4164,32.2724,32.2724,32930.0
2022-01-20 14:15:00,35.87,35.91,35.84,35.87,18352.0,32.2814,32.3174,32.2544,32.2814,18352.0
2022-01-20 14:20:00,35.87,35.89,35.8,35.84,15750.0,32.2814,32.2994,32.2184,32.2544,15750.0
2022-01-20 14:25:00,35.83,35.83,35.77,35.79,23385.0,32.2454,32.2454,32.1914,32.2094,23385.0
2022-01-20 14:30:00,35.78,35.78,35.69,35.73,68854.0,32.2004,32.2004,32.1194,32.1554,68854.0
2022-01-20 14:35:00,35.73,35.78,35.71,35.74,23714.0,32.1554,32.2004,32.1374,32.1644,23714.0
2022-01-20 14:40:00,35.74,35.74,35.69,35.7,16086.0,32.1644,32.1644,32.1194,32.1284,16086.0
2022-01-20 14:45:00,35.73,35.74,35.67,35.72,19268.0,32.1554,32.1644,32.1014,32.1464,19268.0
2022-01-20 14:50:00,35.71,35.75,35.7,35.74,11907.0,32.1374,32.1734,32.1284,32.1644,11907.0
2022-01-20 14:55:00,35.74,35.76,35.69,35.71,27362.0,32.1644,32.1824,32.1194,32.1374,27362.0
2022-01-20 15:00:00,35.72,35.76,35.61,35.63,57105.0,32.1464,32.1824,32.0474,32.0654,57105.0
2022-01-20 15:05:00,35.63,35.65,35.56,35.57,32694.0,32.0654,32.0834,32.0024,32.0114,32694.0
2022-01-20 15:10:00,35.57,35.61,35.51,35.52,27841.0,32.0114,32.0474,31.9574,31.9664,27841.0
2022-01-20 15:15:00,35.53,35.57,35.51,35.56,24624.0,31.9754,32.0114,31.9574,32.0024,24624.0
2022-01-20 15:20:00,35.56,35.56,35.47,35.48,39808.0,32.0024,32.0024,31.9214,31.9304,39808.0
2022-01-20 15:25:00,35.48,35.51,35.38,35.45,86143.0,31.9304,31.9574,31.8404,31.9034,86143.0
2022-01-20 15:30:00,35.44,35.47,35.34,35.37,130524.0,31.8944,31.9214,31.8044,31.8314,130524.0
2022-01-20 15:35:00,35.36,35.37,35.25,35.34,75886.0,31.8224,31.8314,31.7235,31.8044,75886.0
2022-01-20 15:40:00,35.34,35.35,35.27,35.3,66426.0,31.8044,31.8134,31.7415,31.7685,66426.0
2022-01-20 15:45:00,35.29,35.31,35.24,35.25,101104.0,31.7595,31.7774,31.7145,31.7235,101104.0
2022-01-20 15:50:00,35.26,35.3,35.14,35.15,166998.0,31.7325,31.7685,31.6245,31.6335,166998.0
2022-01-20 15:55:00,35.15,35.16,35.05,35.12,374508.0,31.6335,31.6425,31.5435,31.6065,374508.0
2022-01-21 09:30:00,35.13,35.14,34.94,35.08,246735.0,31.6155,31.6245,31.4445,31.5705,246735.0
2022-01-21 09:35:00,35.08,35.1,34.98,35.02,56384.0,31.5705,31.5885,31.4805,31.5165,56384.0
2022-01-21 09:40:00,35.01,35.04,34.91,34.91,56031.0,31.5075,31.5345,31.4175,31.4175,56031.0
2022-01-21 09:45:00,34.92,35.25,34.89,35.24,97186.0,31.4265,31.7235,31.3995,31.7145,97186.0
2022-01-21 09:50:00,35.24,35.28,35.02,35.03,40543.0,31.7145,31.7505,31.5165,31.5255,40543.0
2022-01-21 09:55:00,35.02,35.16,34.98,35.16,34605.0,31.5165,31.6425,31.4805,31.6425,34605.0
2022-01-21 10:00:00,35.16,35.22,35.03,35.09,32259.0,31.6425,31.6965,31.5255,31.5795,32259.0
2022-01-21 10:05:00,35.11,35.18,35.01,35.04,38841.0,31.5975,31.6605,31.5075,31.5345,38841.0
2022-01-21 10:10:00,35.02,35.04,34.98,35.03,32722.0,31.5165,31.5345,31.4805,31.5255,32722.0
2022-01-21 10:15:00,35.02,35.11,34.99,35.02,34573.0,31.5165,31.5975,31.4895,31.5165,34573.0
2022-01-21 10:20:00,35.03,35.1,34.95,35.09,35174.0,31.5255,31.5885,31.4535,31.5795,35174.0
2022-01-21 10:25:00,35.08,35.24,35.07,35.16,28731.0,31.5705,31.7145,31.5615,31.6425,28731.0
2022-01-21 10:30:00,35.14,35.31,35.12,35.29,38311.0,31.6245,31.7774,31.6065,31.7595,38311.0
2022-01-21 10:35:00,35.29,35.35,35.25,35.26,28859.0,31.7595,31.8134,31.7235,31.7325,28859.0
2022-01-21 10:40:00,35.26,35.32,35.22,35.31,37415.0,31.7325,31.7864,31.6965,31.7774,37415.0
2022-01-21 10:45:00,35.31,35.37,35.25,35.37,22667.0,31.7774,31.8314,31.7235,31.8314,22667.0
2022-01-21 10:50:00,35.38,35.5,35.37,35.47,40570.0,31.8404,31.9484,31.8314,31.9214,40570.0
2022-01-21 10:55:00,35.47,35.49,35.4,35.49,36820.0,31.9214,31.9394,31.8584,31.9394,36820.0
2022-01-21 11:00:00,35.5,35.52,35.44,35.49,63427.0,31.9484,31.9664,31.8944,31.9394,63427.0
2022-01-21 11:05:00,35.49,35.62,35.47,35.59,58745.0,31.9394,32.0564,31.9214,32.0294,58745.0
2022-01-21 11:10:00,35.59,35.6,35.49,35.53,48140.0,32.0294,32.0384,31.9394,31.9754,48140.0
2022-01-21 11:15:00,35.54,35.63,35.54,35.62,33457.0,31.9844,32.0654,31.9844,32.0564,33457.0
2022-01-21 11:20:00,35.62,35.7,35.61,35.66,41241.0,32.0564,32.1284,32.0474,32.0924,41241.0
2022-01-21 11:25:00,35.65,35.71,35.61,35.69,40018.0,32.0834,32.1374,32.0474,32.1194,40018.0
2022-01-21 11:30:00,35.69,35.69,35.54,35.63,39172.0,32.1194,32.1194,31.9844,32.0654,39172.0
2022-01-21 11:35:00,35.64,35.66,35.46,35.48,22249.0,32.0744,32.0924,31.9124,31.9304,22249.0
2022-01-21 11:40:00,35.47,35.49,35.43,35.44,37843.0,31.9214,31.9394,31.8854,31.8944,37843.0
2022-01-21 11:45:00,35.44,35.48,35.35,35.4,33425.0,31.8944,31.9304,31.8134,31.8584,33425.0
2022-01-21 11:50:00,35.41,35.44,35.33,35.34,20702.0,31.8674,31.8944,31.7954,31.8044,20702.0
2022-01-21 11:55:00,35.36,35.45,35.34,35.43,54739.0,31.8224,31.9034,31.8044,31.8854,54739.0
2022-01-21 12:00:00,35.44,35.46,35.35,35.38,43850.0,31.8944,31.9124,31.8134,31.8404,43850.0
2022-01-21 12:05:00,35.38,35.44,35.35,35.36,68457.0,31.8404,31.8944,31.8134,31.8224,68457.0
2022-01-21 12:10:00,35.36,35.38,35.3,35.34,33227.0,31.8224,31.8404,31.7685,31.8044,33227.0
2022-01-21 12:15:00,35.33,35.37,35.29,35.34,21241.0,31.7954,31.8314,31.7595,31.8044,21241.0
2022-01-21 12:20:00,35.34,35.37,35.3,35.37,21439.0,31.8044,31.8314,31.7685,31.8314,21439.0
2022-01-21 12:25:00,35.37,35.4,35.35,35.38,19059.0,31.8314,31.8584,31.8134,31.8404,19059.0
2022-01-21 12:30:00,35.37,35.38,35.34,35.38,21543.0,31.8314,31.8404,31.8044,31.8404,21543.0
2022-01-21 12:35:00,35.38,35.42,35.27,35.36,29371.0,31.8404,31.8764,31.7415,31.8224,29371.0
2022-01-21 12:40:00,35.35,35.39,35.31,35.33,18503.0,31.8134,31.8494,31.7774,31.7954,18503.0
2022-01-21 12:45:00,35.33,35.37,35.25,35.25,28070.0,31.7954,31.8314,31.7235,31.7235,28070.0
2022-01-21 12:50:00,35.26,35.29,35.24,35.26,20109.0,31.7325,31.7595,31.7145,31.7325,20109.0
2022-01-21 12:55:00,35.26,35.33,35.24,35.3,26939.0,31.7325,31.7954,31.7145,31.7685,26939.0
2022-01-21 13:00:00,35.3,35.34,35.26,35.27,17292.0,31.7685,31.8044,31.7325,31.7415,17292.0
2022-01-21 13:05:00,35.27,35.33,35.27,35.28,21573.0,31.7415,31.7954,31.7415,31.7505,21573.0
2022-01-21 13:10:00,35.28,35.42,35.28,35.41,32317.0,31.7505,31.8764,31.7505,31.8674,32317.0
2022-01-21 13:15:00,35.41,35.41,35.28,35.29,28506.0,31.8674,31.8674,31.7505,31.7595,28506.0
2022-01-21 13:20:00,35.29,35.46,35.25,35.27,193512.0,31.7595,31.9124,31.7235,31.7415,193512.0
2022-01-21 13:25:00,35.27,35.34,35.25,35.29,55336.0,31.7415,31.8044,31.7235,31.7595,55336.0
2022-01-21 13:30:00,35.3,35.35,35.28,35.32,21224.0,31.7685,31.8134,31.7505,31.7864,21224.0
2022-01-21 13:35:00,35.33,35.4,35.3,35.35,33789.0,31.7954,31.8584,31.7685,31.8134,33789.0
2022-01-21 13:40:00,35.35,35.4,35.35,35.37,18736.0,31.8134,31.8584,31.8134,31.8314,18736.0
2022-01-21 13:45:00,35.37,35.38,35.28,35.33,43075.0,31.8314,31.8404,31.7505,31.7954,43075.0
2022-01-21 13:50:00,35.33,35.4,35.32,35.34,16779.0,31.7954,31.8584,31.7864,31.8044,16779.0
2022-01-21 13:55:00,35.34,35.35,35.24,35.26,16742.0,31.8044,31.8134,31.7145,31.7325,16742.0
2022-01-21 14:00:00,35.27,35.31,35.24,35.31,15157.0,31.7415,31.7774,31.7145,31.7774,15157.0
2022-01-21 14:05:00,35.32,35.38,35.31,35.32,29336.0,31.7864,31.8404,31.7774,31.7864,29336.0
2022-01-21 14:10:00,35.33,35.35,35.27,35.29,24698.0,31.7954,31.8134,31.7415,31.7595,24698.0
2022-01-21 14:15:00,35.29,35.33,35.28,35.29,14213.0,31.7595,31.7954,31.7505,31.7595,14213.0
2022-01-21 14:20:00,35.29,35.35,35.26,35.35,23468.0,31.7595,31.8134,31.7325,31.8134,23468.0
2022-01-21 14:25:00,35.34,35.34,35.21,35.21,19609.0,31.8044,31.8044,31.6875,31.6875,19609.0
2022-01-21 14:30:00,35.21,35.24,35.19,35.2,18629.0,31.6875,31.7145,31.6695,31.6785,18629.0
2022-01-21 14:35:00,35.2,35.27,35.18,35.26,28129.0,31.6785,31.7415,31.6605,31.7325,28129.0
2022-01-21 14:40:00,35.26,35.3,35.22,35.23,22372.0,31.7325,31.7685,31.6965,31.7055,22372.0
2022-01-21 14:45:00,35.23,35.27,35.22,35.26,24021.0,31.7055,31.7415,31.6965,31.7325,24021.0
2022-01-21 14:50:00,35.27,35.27,35.21,35.22,19781.0,31.7415,31.7415,31.6875,31.6965,19781.0
2022-01-21 14:55:00,35.21,35.23,35.11,35.12,29584.0,31.6875,31.7055,31.5975,31.6065,29584.0
2022-01-21 15:00:00,35.12,35.16,35.09,35.1,53759.0,31.6065,31.6425,31.5795,31.5885,53759.0
2022-01-21 15:05:00,35.09,35.1,34.99,35.01,82776.0,31.5795,31.5885,31.4895,31.5075,82776.0
2022-01-21 15:10:00,35.01,35.06,34.96,35.03,44328.0,31.5075,31.5525,31.4625,31.5255,44328.0
2022-01-21 15:15:00,35.02,35.13,34.98,35.08,60624.0,31.5165,31.6155,31.4805,31.5705,60624.0
2022-01-21 15:20:00,35.06,35.11,35.01,35.03,67007.0,31.5525,31.5975,31.5075,31.5255,67007.0
2022-01-21 15:25:00,35.04,35.04,34.93,34.95,67866.0,31.5345,31.5345,31.4355,31.4535,67866.0
2022-01-21 15:30:00,34.95,35.13,34.95,35.11,113256.0,31.4535,31.6155,31.4535,31.5975,113256.0
2022-01-21 15:35:00,35.11,35.14,35.03,35.12,94035.0,31.5975,31.6245,31.5255,31.6065,94035.0
2022-01-21 15:40:00,35.12,35.22,35.12,35.15,111939.0,31.6065,31.6965,31.6065,31.6335,111939.0
2022-01-21 15:45:00,35.15,35.2,35.1,35.18,136766.0,31.6335,31.6785,31.5885,31.6605,136766.0
2022-01-21 15:50:00,35.17,35.18,35.04,35.05,163430.0,31.6515,31.6605,31.5345,31.5435,163430.0
2022-01-21 15:55:00,35.05,35.15,35.04,35.05,330784.0,31.5435,31.6335,31.5345,31.5435,330784.0
2022-01-24 09:30:00,34.51,34.54,34.35,34.5,151955.0,31.0575,31.0845,30.9135,31.0485,151955.0
2022-01-24 09:35:00,34.52,34.7,34.45,34.69,105718.0,31.0665,31.2285,31.0035,31.2195,105718.0
2022-01-24 09:40:00,34.69,34.75,34.47,34.48,53422.0,31.2195,31.2735,31.0215,31.0305,53422.0
2022-01-24 09:45:00,34.47,34.48,34.29,34.37,96957.0,31.0215,31.0305,30.8595,30.9315,96957.0
2022-01-24 09:50:00,34.37,34.55,34.35,34.49,52770.0,30.9315,31.0935,30.9135,31.0395,52770.0
2022-01-24 09:55:00,34.5,34.68,34.45,34.45,49680.0,31.0485,31.2105,31.0035,31.0035,49680.0
2022-01-24 10:00:00,34.44,34.52,34.39,34.41,93033.0,30.9945,31.0665,30.9495,30.9675,93033.0
2022-01-24 10:05:00,34.41,34.56,34.39,34.4,66752.0,30.9675,31.1025,30.9495,30.9585,66752.0
2022-01-24 10:10:00,34.41,34.51,34.35,34.49,63505.0,30.9675,31.0575,30.9135,31.0395,63505.0
2022-01-24 10:15:00,34.5,34.5,34.34,34.34,45799.0,31.0485,31.0485,30.9045,30.9045,45799.0
2022-01-24 10:20:00,34.33,34.55,34.32,34.55,32291.0,30.8955,31.0935,30.8865,31.0935,32291.0
2022-01-24 10:25:00,34.55,34.68,34.55,34.64,27447.0,31.0935,31.2105,31.0935,31.1745,27447.0
2022-01-24 10:30:00,34.63,34.74,34.63,34.68,42805.0,31.1655,31.2645,31.1655,31.2105,42805.0
2022-01-24 10:35:00,34.67,34.74,34.63,34.68,53401.0,31.2015,31.2645,31.1655,31.2105,53401.0
2022-01-24 10:40:00,34.68,34.8,34.66,34.8,31712.0,31.2105,31.3185,31.1925,31.3185,31712.0
2022-01-24 10:45:00,34.8,34.8,34.57,34.61,45052.0,31.3185,31.3185,31.1115,31.1475,45052.0
2022-01-24 10:50:00,34.61,34.77,34.59,34.75,26737.0,31.1475,31.2915,31.1295,31.2735,26737.0
2022-01-24 10:55:00,34.75,34.76,34.63,34.65,37080.0,31.2735,31.2825,31.1655,31.1835,37080.0
2022-01-24 11:00:00,34.65,34.69,34.57,34.66,54801.0,31.1835,31.2195,31.1115,31.1925,54801.0
2022-01-24 11:05:00,34.66,34.67,34.57,34.63,72668.0,31.1925,31.2015,31.1115,31.1655,72668.0
2022-01-24 11:10:00,34.63,34.67,34.53,34.57,64348.0,31.1655,31.2015,31.0755,31.1115,64348.0
2022-01-24 11:15:00,34.57,34.66,34.55,34.59,58454.0,31.1115,31.1925,31.0935,31.1295,58454.0
2022-01-24 11:20:00,34.59,34.69,34.59,34.61,41663.0,31.1295,31.2195,31.1295,31.1475,41663.0
2022-01-24 11:25:00,34.59,34.71,34.57,34.7,109088.0,31.1295,31.2375,31.1115,31.2285,109088.0
2022-01-24 11:30:00,34.69,34.74,34.65,34.68,39988.0,31.2195,31.2645,31.1835,31.2105,39988.0
2022-01-24 11:35:00,34.69,34.71,34.45,34.49,81789.0,31.2195,31.2375,31.0035,31.0395,81789.0
2022-01-24 11:40:00,34.48,34.52,34.4,34.45,58334.0,31.0305,31.0665,30.9585,31.0035,58334.0
2022-01-24 11:45:00,34.45,34.48,34.29,34.29,49694.0,31.0035,31.0305,30.8595,30.8595,49694.0
2022-01-24 11:50:00,34.29,34.45,34.29,34.45,45290.0,30.8595,31.0035,30.8595,31.0035,45290.0
2022-01-24 11:55:00,34.45,34.52,34.39,34.47,47103.0,31.0035,31.0665,30.9495,31.0215,47103.0
2022-01-24 12:00:00,34.47,34.47,34.34,34.35,42916.0,31.0215,31.0215,30.9045,30.9135,42916.0
2022-01-24 12:05:00,34.36,34.4,34.29,34.3,29716.0,30.9225,30.9585,30.8595,30.8685,29716.0
2022-01-24 12:10:00,34.3,34.34,34.15,34.18,75631.0,30.8685,30.9045,30.7335,30.7605,75631.0
2022-01-24 12:15:00,34.18,34.18,34.05,34.1,57842.0,30.7605,30.7605,30.6435,30.6885,57842.0
2022-01-24 12:20:00,34.09,34.19,34.05,34.06,46015.0,30.6795,30.7695,30.6435,30.6525,46015.0
2022-01-24 12:25:00,34.07,34.16,33.97,34.12,137484.0,30.6615,30.7425,30.5715,30.7065,137484.0
2022-01-24 12:30:00,34.14,34.16,34.05,34.1,90915.0,30.7245,30.7425,30.6435,30.6885,90915.0
2022-01-24 12:35:00,34.11,34.11,33.94,34.0,41000.0,30.6975,30.6975,30.5445,30.5985,41000.0
2022-01-24 12:40:00,33.99,34.17,33.93,34.08,66233.0,30.5895,30.7515,30.5355,30.6705,66233.0
2022-01-24 12:45:00,34.1,34.19,34.07,34.09,77419.0,30.6885,30.7695,30.6615,30.6795,77419.0
2022-01-24 12:50:00,34.09,34.21,34.04,34.21,61308.0,30.6795,30.7875,30.6345,30.7875,61308.0
2022-01-24 12:55:00,34.2,34.25,34.15,34.18,120038.0,30.7785,30.8235,30.7335,30.7605,120038.0
2022-01-24 13:00:00,34.19,34.22,34.12,34.17,52877.0,30.7695,30.7965,30.7065,30.7515,52877.0
2022-01-24 13:05:00,34.16,34.42,34.13,34.36,81077.0,30.7425,30.9765,30.7155,30.9225,81077.0
2022-01-24 13:10:00,34.37,34.4,34.3,34.4,22740.0,30.9315,30.9585,30.8685,30.9585,22740.0
2022-01-24 13:15:00,34.4,34.61,34.39,34.54,109435.0,30.9585,31.1475,30.9495,31.0845,109435.0
2022-01-24 13:20:00,34.53,34.53,34.41,34.41,43719.0,31.0755,31.0755,30.9675,30.9675,43719.0
2022-01-24 13:25:00,34.41,34.5,34.35,34.37,24924.0,30.9675,31.0485,30.9135,30.9315,24924.0
2022-01-24 13:30:00,34.37,34.52,34.37,34.52,15301.0,30.9315,31.0665,30.9315,31.0665,15301.0
2022-01-24 13:35:00,34.51,34.53,34.37,34.53,32396.0,31.0575,31.0755,30.9315,31.0755,32396.0
2022-01-24 13:40:00,34.53,34.53,34.38,34.4,37750.0,31.0755,31.0755,30.9405,30.9585,37750.0
2022-01-24 13:45:00,34.41,34.58,34.41,34.57,23585.0,30.9675,31.1205,30.9675,31.1115,23585.0
2022-01-24 13:50:00,34.59,34.62,34.54,34.6,25024.0,31.1295,31.1565,31.0845,31.1385,25024.0
2022-01-24 13:55:00,34.61,34.69,34.57,34.68,18251.0,31.1475,31.2195,31.1115,31.2105,18251.0
2022-01-24 14:00:00,34.68,34.86,34.68,34.78,33792.0,31.2105,31.3725,31.2105,31.3005,33792.0
2022-01-24 14:05:00,34.79,34.86,34.78,34.85,24789.0,31.3095,31.3725,31.3005,31.3635,24789.0
2022-01-24 14:10:00,34.86,34.92,34.69,34.73,49334.0,31.3725,31.4265,31.2195,31.2555,49334.0
2022-01-24 14:15:00,34.75,34.78,34.64,34.65,32428.0,31.2735,31.3005,31.1745,31.1835,32428.0
2022-01-24 14:20:00,34.66,34.71,34.54,34.54,22787.0,31.1925,31.2375,31.0845,31.0845,22787.0
2022-01-24 14:25:00,34.52,34.58,34.5,34.54,20336.0,31.0665,31.1205,31.0485,31.0845,20336.0
2022-01-24 14:30:00,34.54,34.64,34.51,34.52,21327.0,31.0845,31.1745,31.0575,31.0665,21327.0
2022-01-24 14:35:00,34.5,34.54,34.42,34.44,36130.0,31.0485,31.0845,30.9765,30.9945,36130.0
2022-01-24 14:40:00,34.44,34.49,34.42,34.46,23545.0,30.9945,31.0395,30.9765,31.0125,23545.0
2022-01-24 14:45:00,34.45,34.5,34.37,34.47,27448.0,31.0035,31.0485,30.9315,31.0215,27448.0
2022-01-24 14:50:00,34.48,34.61,34.46,34.61,39501.0,31.0305,31.1475,31.0125,31.1475,39501.0
2022-01-24 14:55:00,34.61,34.71,34.55,34.71,38584.0,31.1475,31.2375,31.0935,31.2375,38584.0
2022-01-24 15:00:00,34.7,34.8,34.69,34.74,26429.0,31.2285,31.3185,31.2195,31.2645,26429.0
2022-01-24 15:05:00,34.74,34.8,34.68,34.78,37526.0,31.2645,31.3185,31.2105,31.3005,37526.0
2022-01-24 15:10:00,34.79,34.89,34.78,34.88,30477.0,31.3095,31.3995,31.3005,31.3905,30477.0
2022-01-24 15:15:00,34.88,34.94,34.77,34.78,51025.0,31.3905,31.4445,31.2915,31.3005,51025.0
2022-01-24 15:20:00,34.8,34.87,34.79,34.83,33049.0,31.3185,31.3815,31.3095,31.3455,33049.0
2022-01-24 15:25:00,34.84,34.93,34.78,34.86,41314.0,31.3545,31.4355,31.3005,31.3725,41314.0
2022-01-24 15:30:00,34.84,35.05,34.8,35.04,63612.0,31.3545,31.5435,31.3185,31.5345,63612.0
2022-01-24 15:35:00,35.04,35.1,34.98,35.08,48268.0,31.5345,31.5885,31.4805,31.5705,48268.0
2022-01-24 15:40:00,35.07,35.1,34.94,35.0,51186.0,31.5615,31.5885,31.4445,31.4985,51186.0
2022-01-24 15:45:00,35.0,35.22,34.99,35.18,79011.0,31.4985,31.6965,31.4895,31.6605,79011.0
2022-01-24 15:50:00,35.19,35.37,35.19,35.3,137045.0,31.6695,31.8314,31.6695,31.7685,137045.0
2022-01-24 15:55:00,35.3,35.43,35.23,35.34,360904.0,31.7685,31.8854,31.7055,31.8044,360904.0
2022-01-25 09:30:00,34.7,34.94,34.67,34.92,119927.0,31.2285,31.4445,31.2015,31.4265,119927.0
2022-01-25 09:35:00,34.89,35.0,34.7,34.74,76518.0,31.3995,31.4985,31.2285,31.2645,76518.0
2022-01-25 09:40:00,34.73,34.79,34.56,34.67,61297.0,31.2555,31.3095,31.1025,31.2015,61297.0
2022-01-25 09:45:00,34.69,34.81,34.63,34.65,137487.0,31.2195,31.3275,31.1655,31.1835,137487.0
2022-01-25 09:50:00,34.64,34.69,34.44,34.45,45312.0,31.1745,31.2195,30.9945,31.0035,45312.0
2022-01-25 09:55:00,34.45,34.53,34.43,34.5,52492.0,31.0035,31.0755,30.9855,31.0485,52492.0
2022-01-25 10:00:00,34.5,34.54,34.31,34.34,48161.0,31.0485,31.0845,30.8775,30.9045,48161.0
2022-01-25 10:05:00,34.34,34.38,34.25,34.35,69331.0,30.9045,30.9405,30.8235,30.9135,69331.0
2022-01-25 10:10:00,34.35,34.49,34.26,34.49,73984.0,30.9135,31.0395,30.8325,31.0395,73984.0
2022-01-25 10:15:00,34.49,34.6,34.42,34.56,44284.0,31.0395,31.1385,30.9765,31.1025,44284.0
2022-01-25 10:20:00,34.56,34.64,34.54,34.61,61634.0,31.1025,31.1745,31.0845,31.1475,61634.0
2022-01-25 10:25:00,34.6,34.84,34.59,34.84,32956.0,31.1385,31.3545,31.1295,31.3545,32956.0
2022-01-25 10:30:00,34.83,34.88,34.81,34.87,54558.0,31.3455,31.3905,31.3275,31.3815,54558.0
2022-01-25 10:35:00,34.87,34.93,34.78,34.83,278418.0,31.3815,31.4355,31.3005,31.3455,278418.0
2022-01-25 10:40:00,34.83,34.88,34.74,34.88,99905.0,31.3455,31.3905,31.2645,31.3905,99905.0
2022-01-25 10:45:00,34.88,34.94,34.84,34.89,82793.0,31.3905,31.4445,31.3545,31.3995,82793.0
2022-01-25 10:50:00,34.89,34.93,34.75,34.78,63417.0,31.3995,31.4355,31.2735,31.3005,63417.0
2022-01-25 10:55:00,34.78,34.8,34.67,34.69,51841.0,31.3005,31.3185,31.2015,31.2195,51841.0
2022-01-25 11:00:00,34.69,34.77,34.69,34.76,44637.0,31.2195,31.2915,31.2195,31.2825,44637.0
2022-01-25 11:05:00,34.76,34.82,34.71,34.73,42470.0,31.2825,31.3365,31.2375,31.2555,42470.0
2022-01-25 11:10:00,34.73,34.79,34.7,34.75,52536.0,31.2555,31.3095,31.2285,31.2735,52536.0
2022-01-25 11:15:00,34.75,34.95,34.73,34.93,55173.0,31.2735,31.4535,31.2555,31.4355,55173.0
2022-01-25 11:20:00,34.95,35.04,34.95,35.02,44243.0,31.4535,31.5345,31.4535,31.5165,44243.0
2022-01-25 11:25:00,35.02,35.08,34.96,34.98,38479.0,31.5165,31.5705,31.4625,31.4805,38479.0
2022-01-25 11:30:00,34.97,34.99,34.89,34.9,41604.0,31.4715,31.4895,31.3995,31.4085,41604.0
2022-01-25 11:35:00,34.89,34.93,34.75,34.78,30455.0,31.3995,31.4355,31.2735,31.3005,30455.0
2022-01-25 11:40:00,34.77,34.82,34.72,34.81,34440.0,31.2915,31.3365,31.2465,31.3275,34440.0
2022-01-25 11:45:00,34.81,34.92,34.81,34.9,32731.0,31.3275,31.4265,31.3275,31.4085,32731.0
2022-01-25 11:50:00,34.89,35.02,34.86,34.99,29663.0,31.3995,31.5165,31.3725,31.4895,29663.0
2022-01-25 11:55:00,34.99,35.04,34.8,34.84,52024.0,31.4895,31.5345,31.3185,31.3545,52024.0
2022-01-25 12:00:00,34.84,34.88,34.77,34.88,45907.0,31.3545,31.3905,31.2915,31.3905,45907.0
2022-01-25 12:05:00,34.88,34.98,34.86,34.95,37398.0,31.3905,31.4805,31.3725,31.4535,37398.0
2022-01-25 12:10:00,34.94,34.95,34.88,34.92,51500.0,31.4445,31.4535,31.3905,31.4265,51500.0
2022-01-25 12:15:00,34.93,34.97,34.79,34.88,51032.0,31.4355,31.4715,31.3095,31.3905,51032.0
2022-01-25 12:20:00,34.88,35.08,34.88,35.06,54845.0,31.3905,31.5705,31.3905,31.5525,54845.0
2022-01-25 12:25:00,35.09,35.13,35.02,35.06,71537.0,31.5795,31.6155,31.5165,31.5525,71537.0
2022-01-25 12:30:00,35.06,35.06,34.96,35.01,40661.0,31.5525,31.5525,31.4625,31.5075,40661.0
2022-01-25 12:35:00,35.01,35.05,34.95,34.97,36681.0,31.5075,31.5435,31.4535,31.4715,36681.0
2022-01-25 12:40:00,34.96,34.97,34.88,34.95,26401.0,31.4625,31.4715,31.3905,31.4535,26401.0
2022-01-25 12:45:00,34.95,34.98,34.79,34.81,289746.0,31.4535,31.4805,31.3095,31.3275,289746.0
2022-01-25 12:50:00,34.82,34.83,34.71,34.73,65758.0,31.3365,31.3455,31.2375,31.2555,65758.0
2022-01-25 12:55:00,34.73,34.82,34.69,34.81,22446.0,31.2555,31.3365,31.2195,31.3275,22446.0
2022-01-25 13:00:00,34.81,34.81,34.69,34.74,67045.0,31.3275,31.3275,31.2195,31.2645,67045.0
2022-01-25 13:05:00,34.75,34.82,34.64,34.72,248595.0,31.2735,31.3365,31.1745,31.2465,248595.0
2022-01-25 13:10:00,34.71,34.87,34.67,34.86,57728.0,31.2375,31.3815,31.2015,31.3725,57728.0
2022-01-25 13:15:00,34.85,34.93,34.85,34.92,34887.0,31.3635,31.4355,31.3635,31.4265,34887.0
2022-01-25 13:20:00,34.92,34.96,34.88,34.93,41131.0,31.4265,31.4625,31.3905,31.4355,41131.0
2022-01-25 13:25:00,34.93,35.01,34.91,35.0,67153.0,31.4355,31.5075,31.4175,31.4985,67153.0
2022-01-25 13:30:00,35.0,35.11,34.97,35.04,33217.0,31.4985,31.5975,31.4715,31.5345,33217.0
2022-01-25 13:35:00,35.05,35.17,35.05,35.16,55123.0,31.5435,31.6515,31.5435,31.6425,55123.0
2022-01-25 13:40:00,35.17,35.17,35.09,35.12,38141.0,31.6515,31.6515,31.5795,31.6065,38141.0
2022-01-25 13:45:00,35.12,35.2,35.1,35.2,33731.0,31.6065,31.6785,31.5885,31.6785,33731.0
2022-01-25 13:50:00,35.2,35.26,35.18,35.26,17673.0,31.6785,31.7325,31.6605,31.7325,17673.0
2022-01-25 13:55:00,35.26,35.3,35.2,35.28,38739.0,31.7325,31.7685,31.6785,31.7505,38739.0
2022-01-25 14:00:00,35.26,35.29,35.22,35.23,50375.0,31.7325,31.7595,31.6965,31.7055,50375.0
2022-01-25 14:05:00,35.22,35.26,35.18,35.24,35808.0,31.6965,31.7325,31.6605,31.7145,35808.0
2022-01-25 14:10:00,35.25,35.42,35.24,35.4,35296.0,31.7235,31.8764,31.7145,31.8584,35296.0
2022-01-25 14:15:00,35.39,35.44,35.34,35.44,84693.0,31.8494,31.8944,31.8044,31.8944,84693.0
2022-01-25 14:20:00,35.44,35.49,35.43,35.44,67747.0,31.8944,31.9394,31.8854,31.8944,67747.0
2022-01-25 14:25:00,35.43,35.49,35.39,35.45,68365.0,31.8854,31.9394,31.8494,31.9034,68365.0
2022-01-25 14:30:00,35.45,35.48,35.35,35.36,25834.0,31.9034,31.9304,31.8134,31.8224,25834.0
2022-01-25 14:35:00,35.36,35.38,35.33,35.38,27823.0,31.8224,31.8404,31.7954,31.8404,27823.0
2022-01-25 14:40:00,35.38,35.48,35.37,35.48,24356.0,31.8404,31.9304,31.8314,31.9304,24356.0
2022-01-25 14:45:00,35.47,35.49,35.38,35.4,43968.0,31.9214,31.9394,31.8404,31.8584,43968.0
2022-01-25 14:50:00,35.4,35.5,35.37,35.48,30726.0,31.8584,31.9484,31.8314,31.9304,30726.0
2022-01-25 14:55:00,35.48,35.57,35.47,35.57,30110.0,31.9304,32.0114,31.9214,32.0114,30110.0
2022-01-25 15:00:00,35.56,35.57,35.45,35.48,51684.0,32.0024,32.0114,31.9034,31.9304,51684.0
2022-01-25 15:05:00,35.47,35.48,35.34,35.38,29311.0,31.9214,31.9304,31.8044,31.8404,29311.0
2022-01-25 15:10:00,35.37,35.38,35.29,35.33,42948.0,31.8314,31.8404,31.7595,31.7954,42948.0
2022-01-25 15:15:00,35.33,35.48,35.33,35.45,49725.0,31.7954,31.9304,31.7954,31.9034,49725.0
2022-01-25 15:20:00,35.45,35.46,35.33,35.33,35792.0,31.9034,31.9124,31.7954,31.7954,35792.0
2022-01-25 15:25:00,35.32,35.33,35.19,35.2,88235.0,31.7864,31.7954,31.6695,31.6785,88235.0
2022-01-25 15:30:00,35.21,35.28,35.18,35.24,128186.0,31.6875,31.7505,31.6605,31.7145,128186.0
2022-01-25 15:35:00,35.25,35.33,35.2,35.3,66568.0,31.7235,31.7954,31.6785,31.7685,66568.0
2022-01-25 15:40:00,35.31,35.38,35.3,35.31,65659.0,31.7774,31.8404,31.7685,31.7774,65659.0
2022-01-25 15:45:00,35.32,35.4,35.25,35.27,83914.0,31.7864,31.8584,31.7235,31.7415,83914.0
2022-01-25 15:50:00,35.27,35.27,35.17,35.18,213596.0,31.7415,31.7415,31.6515,31.6605,213596.0
2022-01-25 15:55:00,35.19,35.34,35.18,35.3,470377.0,31.6695,31.8044,31.6605,31.7685,470377.0
2022-01-26 09:30:00,40.6,40.84,39.25,39.36,764078.0,36.5382,36.7542,35.3233,35.4223,764078.0
2022-01-26 09:35:00,39.36,40.53,39.33,40.07,694830.0,35.4223,36.4752,35.3953,36.0612,694830.0
2022-01-26 09:40:00,40.03,40.41,39.77,40.31,458381.0,36.0252,36.3672,35.7913,36.2772,458381.0
2022-01-26 09:45:00,40.35,40.79,40.31,40.58,329639.0,36.3132,36.7092,36.2772,36.5202,329639.0
2022-01-26 09:50:00,40.57,40.58,40.25,40.35,263039.0,36.5112,36.5202,36.2232,36.3132,263039.0
2022-01-26 09:55:00,40.35,40.61,40.22,40.58,195778.0,36.3132,36.5472,36.1962,36.5202,195778.0
2022-01-26 10:00:00,40.58,41.12,40.55,41.08,495651.0,36.5202,37.0062,36.4932,36.9702,495651.0
2022-01-26 10:05:00,41.07,41.12,40.78,40.98,356294.0,36.9612,37.0062,36.7002,36.8802,356294.0
2022-01-26 10:10:00,40.98,40.99,40.41,40.49,152134.0,36.8802,36.8892,36.3672,36.4392,152134.0
2022-01-26 10:15:00,40.49,40.51,40.06,40.12,215521.0,36.4392,36.4572,36.0522,36.1062,215521.0
2022-01-26 10:20:00,40.1,40.23,39.88,40.07,221505.0,36.0882,36.2052,35.8902,36.0612,221505.0
2022-01-26 10:25:00,40.07,40.17,39.83,39.9,176121.0,36.0612,36.1512,35.8453,35.9082,176121.0
2022-01-26 10:30:00,39.89,39.99,39.75,39.95,133819.0,35.8992,35.9892,35.7733,35.9532,133819.0
2022-01-26 10:35:00,39.96,40.01,39.9,39.92,102391.0,35.9622,36.0072,35.9082,35.9262,102391.0
2022-01-26 10:40:00,39.91,39.92,39.56,39.58,154552.0,35.9172,35.9262,35.6023,35.6203,154552.0
2022-01-26 10:45:00,39.59,39.72,39.56,39.56,90505.0,35.6293,35.7463,35.6023,35.6023,90505.0
2022-01-26 10:50:00,39.57,39.61,39.52,39.59,92289.0,35.6113,35.6473,35.5663,35.6293,92289.0
2022-01-26 10:55:00,39.59,39.86,39.56,39.82,130946.0,35.6293,35.8723,35.6023,35.8363,130946.0
2022-01-26 11:00:00,39.81,39.86,39.68,39.77,164083.0,35.8273,35.8723,35.7103,35.7913,164083.0
2022-01-26 11:05:00,39.79,40.1,39.77,39.91,128248.0,35.8093,36.0882,35.7913,35.9172,128248.0
2022-01-26 11:10:00,39.91,39.98,39.87,39.93,118245.0,35.9172,35.9802,35.8812,35.9352,118245.0
2022-01-26 11:15:00,39.93,40.07,39.9,39.98,68187.0,35.9352,36.0612,35.9082,35.9802,68187.0
2022-01-26 11:20:00,39.98,40.18,39.95,40.15,115775.0,35.9802,36.1602,35.9532,36.1332,115775.0
2022-01-26 11:25:00,40.14,40.19,39.94,40.07,97035.0,36.1242,36.1692,35.9442,36.0612,97035.0
2022-01-26 11:30:00,40.08,40.15,39.81,39.84,91434.0,36.0702,36.1332,35.8273,35.8543,91434.0
2022-01-26 11:35:00,39.84,39.85,39.56,39.67,112944.0,35.8543,35.8633,35.6023,35.7013,112944.0
2022-01-26 11:40:00,39.66,40.11,39.6,40.02,114717.0,35.6923,36.0972,35.6383,36.0162,114717.0
2022-01-26 11:45:00,40.05,40.14,39.93,40.01,118305.0,36.0432,36.1242,35.9352,36.0072,118305.0
2022-01-26 11:50:00,40.0,40.01,39.81,39.88,110192.0,35.9982,36.0072,35.8273,35.8902,110192.0
2022-01-26 11:55:00,39.9,39.98,39.82,39.98,41415.0,35.9082,35.9802,35.8363,35.9802,41415.0
2022-01-26 12:00:00,39.99,40.01,39.82,39.82,87519.0,35.9892,36.0072,35.8363,35.8363,87519.0
2022-01-26 12:05:00,39.82,40.0,39.81,39.97,56330.0,35.8363,35.9982,35.8273,35.9712,56330.0
2022-01-26 12:10:00,39.96,40.04,39.94,39.97,45525.0,35.9622,36.0342,35.9442,35.9712,45525.0
2022-01-26 12:15:00,39.98,40.14,39.97,40.09,85360.0,35.9802,36.1242,35.9712,36.0792,85360.0
2022-01-26 12:20:00,40.08,40.09,39.97,39.99,40204.0,36.0702,36.0792,35.9712,35.9892,40204.0
2022-01-26 12:25:00,39.98,40.04,39.97,40.0,54265.0,35.9802,36.0342,35.9712,35.9982,54265.0
2022-01-26 12:30:00,40.01,40.08,40.0,40.0,52875.0,36.0072,36.0702,35.9982,35.9982,52875.0
2022-01-26 12:35:00,40.01,40.02,39.87,39.91,58378.0,36.0072,36.0162,35.8812,35.9172,58378.0
2022-01-26 12:40:00,39.91,39.98,39.81,39.81,54157.0,35.9172,35.9802,35.8273,35.8273,54157.0
2022-01-26 12:45:00,39.82,39.86,39.73,39.74,66114.0,35.8363,35.8723,35.7553,35.7643,66114.0
2022-01-26 12:50:00,39.74,39.93,39.74,39.9,68666.0,35.7643,35.9352,35.7643,35.9082,68666.0
2022-01-26 12:55:00,39.91,40.0,39.88,39.97,60935.0,35.9172,35.9982,35.8902,35.9712,60935.0
2022-01-26 13:00:00,39.99,39.99,39.78,39.89,56139.0,35.9892,35.9892,35.8003,35.8992,56139.0
2022-01-26 13:05:00,39.9,40.0,39.85,40.0,67420.0,35.9082,35.9982,35.8633,35.9982,67420.0
2022-01-26 13:10:00,39.98,40.01,39.91,39.93,57739.0,35.9802,36.0072,35.9172,35.9352,57739.0
2022-01-26 13:15:00,39.94,40.08,39.94,39.99,60277.0,35.9442,36.0702,35.9442,35.9892,60277.0
2022-01-26 13:20:00,40.0,40.07,39.95,40.02,69004.0,35.9982,36.0612,35.9532,36.0162,69004.0
2022-01-26 13:25:00,40.03,40.23,40.03,40.19,89694.0,36.0252,36.2052,36.0252,36.1692,89694.0
2022-01-26 13:30:00,40.18,40.19,40.09,40.16,67697.0,36.1602,36.1692,36.0792,36.1422,67697.0
2022-01-26 13:35:00,40.15,40.15,39.97,40.04,58952.0,36.1332,36.1332,35.9712,36.0342,58952.0
2022-01-26 13:40:00,40.04,40.14,40.01,40.12,59032.0,36.0342,36.1242,36.0072,36.1062,59032.0
2022-01-26 13:45:00,40.13,40.14,39.96,40.0,69756.0,36.1152,36.1242,35.9622,35.9982,69756.0
2022-01-26 13:50:00,39.99,40.15,39.99,40.11,57869.0,35.9892,36.1332,35.9892,36.0972,57869.0
2022-01-26 13:55:00,40.1,40.1,39.98,40.06,60786.0,36.0882,36.0882,35.9802,36.0522,60786.0
2022-01-26 14:00:00,40.06,40.44,40.02,40.31,130339.0,36.0522,36.3942,36.0162,36.2772,130339.0
2022-01-26 14:05:00,40.33,40.4,40.15,40.19,100482.0,36.2952,36.3582,36.1332,36.1692,100482.0
2022-01-26 14:10:00,40.21,40.26,39.78,39.8,76237.0,36.1872,36.2322,35.8003,35.8183,76237.0
2022-01-26 14:15:00,39.79,39.96,39.79,39.94,51515.0,35.8093,35.9622,35.8093,35.9442,51515.0
2022-01-26 14:20:00,39.94,39.95,39.83,39.89,68247.0,35.9442,35.9532,35.8453,35.8992,68247.0
2022-01-26 14:25:00,39.92,40.11,39.92,40.1,58791.0,35.9262,36.0972,35.9262,36.0882,58791.0
2022-01-26 14:30:00,40.09,40.1,39.72,39.75,72210.0,36.0792,36.0882,35.7463,35.7733,72210.0
2022-01-26 14:35:00,39.78,40.04,39.6,40.01,71724.0,35.8003,36.0342,35.6383,36.0072,71724.0
2022-01-26 14:40:00,40.01,40.03,39.66,39.67,55652.0,36.0072,36.0252,35.6923,35.7013,55652.0
2022-01-26 14:45:00,39.66,39.67,39.38,39.42,136087.0,35.6923,35.7013,35.4403,35.4763,136087.0
2022-01-26 14:50:00,39.43,39.56,39.37,39.51,147866.0,35.4853,35.6023,35.4313,35.5573,147866.0
2022-01-26 14:55:00,39.48,39.68,39.43,39.68,95413.0,35.5303,35.7103,35.4853,35.7103,95413.0
2022-01-26 15:00:00,39.66,39.68,39.2,39.31,121768.0,35.6923,35.7103,35.2783,35.3773,121768.0
2022-01-26 15:05:00,39.33,39.39,39.16,39.16,131422.0,35.3953,35.4493,35.2423,35.2423,131422.0
2022-01-26 15:10:00,39.16,39.45,39.15,39.34,170050.0,35.2423,35.5033,35.2333,35.4043,170050.0
2022-01-26 15:15:00,39.34,39.4,39.12,39.13,123616.0,35.4043,35.4583,35.2063,35.2153,123616.0
2022-01-26 15:20:00,39.14,39.18,39.03,39.13,84357.0,35.2243,35.2603,35.1253,35.2153,84357.0
2022-01-26 15:25:00,39.13,39.41,39.09,39.35,87965.0,35.2153,35.4673,35.1793,35.4133,87965.0
2022-01-26 15:30:00,39.34,39.35,39.06,39.08,284813.0,35.4043,35.4133,35.1523,35.1703,284813.0
2022-01-26 15:35:00,39.09,39.12,38.96,39.04,290598.0,35.1793,35.2063,35.0623,35.1343,290598.0
2022-01-26 15:40:00,39.03,39.17,38.98,39.15,194209.0,35.1253,35.2513,35.0803,35.2333,194209.0
2022-01-26 15:45:00,39.15,39.26,38.97,39.07,232714.0,35.2333,35.3323,35.0713,35.1613,232714.0
2022-01-26 15:50:00,39.08,39.16,38.91,39.14,317006.0,35.1703,35.2423,35.0173,35.2243,317006.0
2022-01-26 15:55:00,39.13,39.34,39.07,39.25,734871.0,35.2153,35.4043,35.1613,35.3233,734871.0
2022-01-27 09:30:00,40.22,40.65,40.01,40.55,452182.0,36.1962,36.5832,36.0072,36.4932,452182.0
2022-01-27 09:35:00,40.56,41.1,40.49,41.09,279481.0,36.5022,36.9882,36.4392,36.9792,279481.0
2022-01-27 09:40:00,41.1,41.39,41.1,41.36,260831.0,36.9882,37.2492,36.9882,37.2222,260831.0
2022-01-27 09:45:00,41.38,41.48,41.25,41.47,302932.0,37.2402,37.3302,37.1232,37.3212,302932.0
2022-01-27 09:50:00,41.48,41.56,41.14,41.18,232148.0,37.3302,37.4022,37.0242,37.0602,232148.0
2022-01-27 09:55:00,41.18,41.19,40.83,41.12,225046.0,37.0602,37.0692,36.7452,37.0062,225046.0
2022-01-27 10:00:00,41.14,41.35,41.0,41.3,134567.0,37.0242,37.2132,36.8982,37.1682,134567.0
2022-01-27 10:05:00,41.3,41.38,41.18,41.36,102560.0,37.1682,37.2402,37.0602,37.2222,102560.0
2022-01-27 10:10:00,41.36,41.68,41.32,41.61,462357.0,37.2222,37.5102,37.1862,37.4472,462357.0
2022-01-27 10:15:00,41.6,41.61,41.46,41.51,108962.0,37.4382,37.4472,37.3122,37.3572,108962.0
2022-01-27 10:20:00,41.5,41.57,41.35,41.37,106832.0,37.3482,37.4112,37.2132,37.2312,106832.0
2022-01-27 10:25:00,41.36,41.48,41.33,41.37,176155.0,37.2222,37.3302,37.1952,37.2312,176155.0
2022-01-27 10:30:00,41.37,41.45,41.29,41.44,266550.0,37.2312,37.3032,37.1592,37.2942,266550.0
2022-01-27 10:35:00,41.42,41.56,41.39,41.41,176477.0,37.2762,37.4022,37.2492,37.2672,176477.0
2022-01-27 10:40:00,41.44,41.59,41.41,41.55,94228.0,37.2942,37.4292,37.2672,37.3932,94228.0
2022-01-27 10:45:00,41.55,41.61,41.41,41.45,77561.0,37.3932,37.4472,37.2672,37.3032,77561.0
2022-01-27 10:50:00,41.45,41.53,41.39,41.5,92573.0,37.3032,37.3752,37.2492,37.3482,92573.0
2022-01-27 10:55:00,41.51,41.63,41.47,41.58,79197.0,37.3572,37.4652,37.3212,37.4202,79197.0
2022-01-27 11:00:00,41.58,41.65,41.48,41.55,77193.0,37.4202,37.4832,37.3302,37.3932,77193.0
2022-01-27 11:05:00,41.54,41.57,41.36,41.41,73030.0,37.3842,37.4112,37.2222,37.2672,73030.0
2022-01-27 11:10:00,41.41,41.59,41.41,41.55,92713.0,37.2672,37.4292,37.2672,37.3932,92713.0
2022-01-27 11:15:00,41.55,41.55,41.23,41.29,213434.0,37.3932,37.3932,37.1052,37.1592,213434.0
2022-01-27 11:20:00,41.29,41.41,41.24,41.33,185394.0,37.1592,37.2672,37.1142,37.1952,185394.0
2022-01-27 11:25:00,41.34,41.37,41.16,41.3,57021.0,37.2042,37.2312,37.0422,37.1682,57021.0
2022-01-27 11:30:00,41.3,41.42,41.23,41.4,83904.0,37.1682,37.2762,37.1052,37.2582,83904.0
2022-01-27 11:35:00,41.4,41.49,41.34,41.36,62842.0,37.2582,37.3392,37.2042,37.2222,62842.0
2022-01-27 11:40:00,41.35,41.39,41.17,41.24,150917.0,37.2132,37.2492,37.0512,37.1142,150917.0
2022-01-27 11:45:00,41.23,41.3,41.2,41.2,124484.0,37.1052,37.1682,37.0782,37.0782,124484.0
2022-01-27 11:50:00,41.2,41.21,41.07,41.2,82921.0,37.0782,37.0872,36.9612,37.0782,82921.0
2022-01-27 11:55:00,41.2,41.21,41.1,41.18,68732.0,37.0782,37.0872,36.9882,37.0602,68732.0
2022-01-27 12:00:00,41.18,41.2,41.08,41.14,99809.0,37.0602,37.0782,36.9702,37.0242,99809.0
2022-01-27 12:05:00,41.14,41.14,41.0,41.02,71441.0,37.0242,37.0242,36.8982,36.9162,71441.0
2022-01-27 12:10:00,41.03,41.05,40.93,40.99,68790.0,36.9252,36.9432,36.8352,36.8892,68790.0
2022-01-27 12:15:00,40.98,40.99,40.82,40.86,58160.0,36.8802,36.8892,36.7362,36.7722,58160.0
2022-01-27 12:20:00,40.85,40.89,40.77,40.82,119603.0,36.7632,36.7992,36.6912,36.7362,119603.0
2022-01-27 12:25:00,40.82,40.83,40.67,40.73,105674.0,36.7362,36.7452,36.6012,36.6552,105674.0
2022-01-27 12:30:00,40.73,40.76,40.61,40.66,66571.0,36.6552,36.6822,36.5472,36.5922,66571.0
2022-01-27 12:35:00,40.65,40.66,40.53,40.56,72702.0,36.5832,36.5922,36.4752,36.5022,72702.0
2022-01-27 12:40:00,40.55,40.62,40.52,40.57,45251.0,36.4932,36.5562,36.4662,36.5112,45251.0
2022-01-27 12:45:00,40.58,40.58,40.37,40.39,54043.0,36.5202,36.5202,36.3312,36.3492,54043.0
2022-01-27 12:50:00,40.39,40.45,40.37,40.39,59768.0,36.3492,36.4032,36.3312,36.3492,59768.0
2022-01-27 12:55:00,40.39,40.49,40.36,40.41,67093.0,36.3492,36.4392,36.3222,36.3672,67093.0
2022-01-27 13:00:00,40.4,40.46,40.25,40.26,56629.0,36.3582,36.4122,36.2232,36.2322,56629.0
2022-01-27 13:05:00,40.26,40.29,40.2,40.23,84630.0,36.2322,36.2592,36.1782,36.2052,84630.0
2022-01-27 13:10:00,40.23,40.25,40.15,40.23,59449.0,36.2052,36.2232,36.1332,36.2052,59449.0
2022-01-27 13:15:00,40.23,40.32,40.17,40.19,73693.0,36.2052,36.2862,36.1512,36.1692,73693.0
2022-01-27 13:20:00,40.19,40.19,40.04,40.09,81870.0,36.1692,36.1692,36.0342,36.0792,81870.0
2022-01-27 13:25:00,40.08,40.11,40.02,40.03,100257.0,36.0702,36.0972,36.0162,36.0252,100257.0
2022-01-27 13:30:00,40.04,40.21,40.02,40.21,84510.0,36.0342,36.1872,36.0162,36.1872,84510.0
2022-01-27 13:35:00,40.21,40.3,40.19,40.2,69672.0,36.1872,36.2682,36.1692,36.1782,69672.0
2022-01-27 13:40:00,40.21,40.28,40.14,40.22,74104.0,36.1872,36.2502,36.1242,36.1962,74104.0
2022-01-27 13:45:00,40.23,40.36,40.2,40.34,53866.0,36.2052,36.3222,36.1782,36.3042,53866.0
2022-01-27 13:50:00,40.33,40.36,40.23,40.27,51402.0,36.2952,36.3222,36.2052,36.2412,51402.0
2022-01-27 13:55:00,40.28,40.5,40.28,40.46,84200.0,36.2502,36.4482,36.2502,36.4122,84200.0
2022-01-27 14:00:00,40.46,40.54,40.44,40.46,57287.0,36.4122,36.4842,36.3942,36.4122,57287.0
2022-01-27 14:05:00,40.47,40.53,40.35,40.44,50907.0,36.4212,36.4752,36.3132,36.3942,50907.0
2022-01-27 14:10:00,40.44,40.47,40.35,40.38,54060.0,36.3942,36.4212,36.3132,36.3402,54060.0
2022-01-27 14:15:00,40.39,40.39,40.28,40.34,64615.0,36.3492,36.3492,36.2502,36.3042,64615.0
2022-01-27 14:20:00,40.33,40.36,40.23,40.25,82133.0,36.2952,36.3222,36.2052,36.2232,82133.0
2022-01-27 14:25:00,40.24,40.41,40.21,40.38,87895.0,36.2142,36.3672,36.1872,36.3402,87895.0
2022-01-27 14:30:00,40.39,40.44,40.32,40.35,77354.0,36.3492,36.3942,36.2862,36.3132,77354.0
2022-01-27 14:35:00,40.36,40.56,40.35,40.55,68805.0,36.3222,36.5022,36.3132,36.4932,68805.0
2022-01-27 14:40:00,40.54,40.76,40.54,40.76,92241.0,36.4842,36.6822,36.4842,36.6822,92241.0
2022-01-27 14:45:00,40.76,40.81,40.69,40.77,97695.0,36.6822,36.7272,36.6192,36.6912,97695.0
2022-01-27 14:50:00,40.77,40.8,40.61,40.62,98923.0,36.6912,36.7182,36.5472,36.5562,98923.0
2022-01-27 14:55:00,40.61,40.67,40.52,40.65,53276.0,36.5472,36.6012,36.4662,36.5832,53276.0
2022-01-27 15:00:00,40.66,40.79,40.65,40.73,99452.0,36.5922,36.7092,36.5832,36.6552,99452.0
2022-01-27 15:05:00,40.73,40.8,40.68,40.69,106289.0,36.6552,36.7182,36.6102,36.6192,106289.0
2022-01-27 15:10:00,40.7,40.72,40.51,40.55,54827.0,36.6282,36.6462,36.4572,36.4932,54827.0
2022-01-27 15:15:00,40.55,40.58,40.46,40.57,86288.0,36.4932,36.5202,36.4122,36.5112,86288.0
2022-01-27 15:20:00,40.57,40.61,40.47,40.54,71007.0,36.5112,36.5472,36.4212,36.4842,71007.0
2022-01-27 15:25:00,40.53,40.69,40.53,40.61,94811.0,36.4752,36.6192,36.4752,36.5472,94811.0
2022-01-27 15:30:00,40.61,40.69,40.54,40.58,135033.0,36.5472,36.6192,36.4842,36.5202,135033.0
2022-01-27 15:35:00,40.58,40.63,40.42,40.47,134357.0,36.5202,36.5652,36.3762,36.4212,134357.0
2022-01-27 15:40:00,40.47,40.67,40.42,40.66,150774.0,36.4212,36.6012,36.3762,36.5922,150774.0
2022-01-27 15:45:00,40.67,40.78,40.54,40.61,180836.0,36.6012,36.7002,36.4842,36.5472,180836.0
2022-01-27 15:50:00,40.62,40.66,40.56,40.63,160549.0,36.5562,36.5922,36.5022,36.5652,160549.0
2022-01-27 15:55:00,40.63,40.69,40.55,40.56,496859.0,36.5652,36.6192,36.4932,36.5022,496859.0
2022-01-28 09:30:00,40.67,41.15,40.67,41.12,232752.0,36.6012,37.0332,36.6012,37.0062,232752.0
2022-01-28 09:35:00,41.11,41.32,40.89,40.94,233115.0,36.9972,37.1862,36.7992,36.8442,233115.0
2022-01-28 09:40:00,40.94,41.15,40.85,41.07,79734.0,36.8442,37.0332,36.7632,36.9612,79734.0
2022-01-28 09:45:00,41.06,41.15,40.98,41.07,249217.0,36.9522,37.0332,36.8802,36.9612,249217.0
2022-01-28 09:50:00,41.07,41.2,40.84,40.96,140123.0,36.9612,37.0782,36.7542,36.8622,140123.0
2022-01-28 09:55:00,40.97,41.03,40.86,40.9,62902.0,36.8712,36.9252,36.7722,36.8082,62902.0
2022-01-28 10:00:00,40.92,41.02,40.88,40.98,56319.0,36.8262,36.9162,36.7902,36.8802,56319.0
2022-01-28 10:05:00,40.96,41.08,40.89,41.08,94717.0,36.8622,36.9702,36.7992,36.9702,94717.0
2022-01-28 10:10:00,41.08,41.37,41.08,41.35,125807.0,36.9702,37.2312,36.9702,37.2132,125807.0
2022-01-28 10:15:00,41.34,41.62,41.33,41.58,197854.0,37.2042,37.4562,37.1952,37.4202,197854.0
2022-01-28 10:20:00,41.56,41.61,41.44,41.53,158156.0,37.4022,37.4472,37.2942,37.3752,158156.0
2022-01-28 10:25:00,41.54,41.56,41.44,41.52,86867.0,37.3842,37.4022,37.2942,37.3662,86867.0
2022-01-28 10:30:00,41.52,41.54,41.34,41.34,112198.0,37.3662,37.3842,37.2042,37.2042,112198.0
2022-01-28 10:35:00,41.34,41.59,41.3,41.5,98918.0,37.2042,37.4292,37.1682,37.3482,98918.0
2022-01-28 10:40:00,41.51,41.51,41.23,41.27,127045.0,37.3572,37.3572,37.1052,37.1412,127045.0
2022-01-28 10:45:00,41.26,41.42,41.23,41.41,99364.0,37.1322,37.2762,37.1052,37.2672,99364.0
2022-01-28 10:50:00,41.41,41.47,41.32,41.47,77902.0,37.2672,37.3212,37.1862,37.3212,77902.0
2022-01-28 10:55:00,41.47,41.53,41.35,41.48,73817.0,37.3212,37.3752,37.2132,37.3302,73817.0
2022-01-28 11:00:00,41.49,41.53,41.37,41.39,89312.0,37.3392,37.3752,37.2312,37.2492,89312.0
2022-01-28 11:05:00,41.4,41.45,41.35,41.42,74812.0,37.2582,37.3032,37.2132,37.2762,74812.0
2022-01-28 11:10:00,41.43,41.47,41.36,41.42,64765.0,37.2852,37.3212,37.2222,37.2762,64765.0
2022-01-28 11:15:00,41.41,41.52,41.41,41.5,71977.0,37.2672,37.3662,37.2672,37.3482,71977.0
2022-01-28 11:20:00,41.51,41.64,41.49,41.64,111615.0,37.3572,37.4742,37.3392,37.4742,111615.0
2022-01-28 11:25:00,41.64,41.64,41.52,41.58,70106.0,37.4742,37.4742,37.3662,37.4202,70106.0
2022-01-28 11:30:00,41.58,41.6,41.49,41.58,48015.0,37.4202,37.4382,37.3392,37.4202,48015.0
2022-01-28 11:35:00,41.57,41.66,41.52,41.52,44478.0,37.4112,37.4922,37.3662,37.3662,44478.0
2022-01-28 11:40:00,41.52,41.56,41.47,41.52,35023.0,37.3662,37.4022,37.3212,37.3662,35023.0
2022-01-28 11:45:00,41.52,41.53,41.38,41.4,59494.0,37.3662,37.3752,37.2402,37.2582,59494.0
2022-01-28 11:50:00,41.39,41.47,41.34,41.46,92307.0,37.2492,37.3212,37.2042,37.3122,92307.0
2022-01-28 11:55:00,41.47,41.62,41.45,41.58,50154.0,37.3212,37.4562,37.3032,37.4202,50154.0
2022-01-28 12:00:00,41.56,41.65,41.54,41.64,27558.0,37.4022,37.4832,37.3842,37.4742,27558.0
2022-01-28 12:05:00,41.64,41.68,41.55,41.59,50256.0,37.4742,37.5102,37.3932,37.4292,50256.0
2022-01-28 12:10:00,41.59,41.59,41.45,41.5,31653.0,37.4292,37.4292,37.3032,37.3482,31653.0
2022-01-28 12:15:00,41.5,41.57,41.46,41.53,45663.0,37.3482,37.4112,37.3122,37.3752,45663.0
2022-01-28 12:20:00,41.52,41.53,41.37,41.44,85896.0,37.3662,37.3752,37.2312,37.2942,85896.0
2022-01-28 12:25:00,41.44,41.44,41.31,41.37,62950.0,37.2942,37.2942,37.1772,37.2312,62950.0
2022-01-28 12:30:00,41.37,41.43,41.35,41.41,43862.0,37.2312,37.2852,37.2132,37.2672,43862.0
2022-01-28 12:35:00,41.41,41.47,41.37,41.44,47185.0,37.2672,37.3212,37.2312,37.2942,47185.0
2022-01-28 12:40:00,41.44,41.5,41.43,41.47,42365.0,37.2942,37.3482,37.2852,37.3212,42365.0
2022-01-28 12:45:00,41.48,41.49,41.32,41.34,57574.0,37.3302,37.3392,37.1862,37.2042,57574.0
2022-01-28 12:50:00,41.34,41.34,41.24,41.32,30618.0,37.2042,37.2042,37.1142,37.1862,30618.0
2022-01-28 12:55:00,41.33,41.4,41.27,41.36,57098.0,37.1952,37.2582,37.1412,37.2222,57098.0
2022-01-28 13:00:00,41.36,41.42,41.35,41.37,29592.0,37.2222,37.2762,37.2132,37.2312,29592.0
2022-01-28 13:05:00,41.37,41.46,41.35,41.42,34597.0,37.2312,37.3122,37.2132,37.2762,34597.0
2022-01-28 13:10:00,41.42,41.43,41.38,41.41,56832.0,37.2762,37.2852,37.2402,37.2672,56832.0
2022-01-28 13:15:00,41.42,41.47,41.39,41.43,45967.0,37.2762,37.3212,37.2492,37.2852,45967.0
2022-01-28 13:20:00,41.42,41.45,41.35,41.41,29788.0,37.2762,37.3032,37.2132,37.2672,29788.0
2022-01-28 13:25:00,41.41,41.47,41.32,41.37,67293.0,37.2672,37.3212,37.1862,37.2312,67293.0
2022-01-28 13:30:00,41.37,41.52,41.37,41.5,40909.0,37.2312,37.3662,37.2312,37.3482,40909.0
2022-01-28 13:35:00,41.5,41.56,41.45,41.54,94351.0,37.3482,37.4022,37.3032,37.3842,94351.0
2022-01-28 13:40:00,41.54,41.59,41.51,41.56,151868.0,37.3842,37.4292,37.3572,37.4022,151868.0
2022-01-28 13:45:00,41.54,41.7,41.53,41.67,140194.0,37.3842,37.5282,37.3752,37.5012,140194.0
2022-01-28 13:50:00,41.67,41.77,41.62,41.74,101175.0,37.5012,37.5912,37.4562,37.5642,101175.0
2022-01-28 13:55:00,41.75,41.75,41.6,41.6,86549.0,37.5732,37.5732,37.4382,37.4382,86549.0
2022-01-28 14:00:00,41.6,41.65,41.37,41.37,51133.0,37.4382,37.4832,37.2312,37.2312,51133.0
2022-01-28 14:05:00,41.35,41.37,41.26,41.31,57872.0,37.2132,37.2312,37.1322,37.1772,57872.0
2022-01-28 14:10:00,41.3,41.34,41.17,41.17,61796.0,37.1682,37.2042,37.0512,37.0512,61796.0
2022-01-28 14:15:00,41.16,41.16,41.03,41.05,63471.0,37.0422,37.0422,36.9252,36.9432,63471.0
2022-01-28 14:20:00,41.04,41.04,40.94,40.96,46068.0,36.9342,36.9342,36.8442,36.8622,46068.0
2022-01-28 14:25:00,40.95,41.0,40.91,40.95,52364.0,36.8532,36.8982,36.8172,36.8532,52364.0
2022-01-28 14:30:00,40.94,41.01,40.86,40.95,57000.0,36.8442,36.9072,36.7722,36.8532,57000.0
2022-01-28 14:35:00,40.94,41.01,40.92,40.98,39541.0,36.8442,36.9072,36.8262,36.8802,39541.0
2022-01-28 14:40:00,40.99,41.26,40.99,41.26,101124.0,36.8892,37.1322,36.8892,37.1322,101124.0
2022-01-28 14:45:00,41.27,41.39,41.27,41.34,68814.0,37.1412,37.2492,37.1412,37.2042,68814.0
2022-01-28 14:50:00,41.33,41.4,41.3,41.34,87874.0,37.1952,37.2582,37.1682,37.2042,87874.0
2022-01-28 14:55:00,41.34,41.48,41.34,41.39,89942.0,37.2042,37.3302,37.2042,37.2492,89942.0
2022-01-28 15:00:00,41.4,41.43,41.28,41.33,91346.0,37.2582,37.2852,37.1502,37.1952,91346.0
2022-01-28 15:05:00,41.33,41.35,41.28,41.33,32502.0,37.1952,37.2132,37.1502,37.1952,32502.0
2022-01-28 15:10:00,41.33,41.33,41.22,41.28,51369.0,37.1952,37.1952,37.0962,37.1502,51369.0
2022-01-28 15:15:00,41.3,41.41,41.3,41.4,58758.0,37.1682,37.2672,37.1682,37.2582,58758.0
2022-01-28 15:20:00,41.39,41.54,41.37,41.54,53566.0,37.2492,37.3842,37.2312,37.3842,53566.0
2022-01-28 15:25:00,41.53,41.58,41.45,41.57,74610.0,37.3752,37.4202,37.3032,37.4112,74610.0
2022-01-28 15:30:00,41.56,41.78,41.54,41.74,139485.0,37.4022,37.6002,37.3842,37.5642,139485.0
2022-01-28 15:35:00,41.73,41.76,41.63,41.7,115966.0,37.5552,37.5822,37.4652,37.5282,115966.0
2022-01-28 15:40:00,41.71,41.87,41.69,41.86,157692.0,37.5372,37.6812,37.5192,37.6722,157692.0
2022-01-28 15:45:00,41.86,41.98,41.8,41.98,174734.0,37.6722,37.7802,37.6182,37.7802,174734.0
2022-01-28 15:50:00,41.98,42.03,41.88,41.96,259107.0,37.7802,37.8252,37.6902,37.7622,259107.0
2022-01-28 15:55:00,41.96,42.14,41.94,42.12,384205.0,37.7622,37.9241,37.7442,37.9062,384205.0
2022-01-31 09:30:00,41.64,41.84,41.46,41.67,263356.0,37.4742,37.6542,37.3122,37.5012,263356.0
2022-01-31 09:35:00,41.66,41.95,41.66,41.89,136221.0,37.4922,37.7532,37.4922,37.6992,136221.0
2022-01-31 09:40:00,41.89,41.95,41.68,41.7,60118.0,37.6992,37.7532,37.5102,37.5282,60118.0
2022-01-31 09:45:00,41.71,41.78,41.58,41.69,103592.0,37.5372,37.6002,37.4202,37.5192,103592.0
2022-01-31 09:50:00,41.7,41.8,41.61,41.62,37853.0,37.5282,37.6182,37.4472,37.4562,37853.0
2022-01-31 09:55:00,41.63,41.87,41.63,41.84,57093.0,37.4652,37.6812,37.4652,37.6542,57093.0
2022-01-31 10:00:00,41.83,41.98,41.79,41.95,88014.0,37.6452,37.7802,37.6092,37.7532,88014.0
2022-01-31 10:05:00,41.95,42.07,41.91,42.04,75508.0,37.7532,37.8612,37.7172,37.8342,75508.0
2022-01-31 10:10:00,42.05,42.06,41.92,41.94,55192.0,37.8432,37.8522,37.7262,37.7442,55192.0
2022-01-31 10:15:00,41.94,42.06,41.92,42.02,50494.0,37.7442,37.8522,37.7262,37.8162,50494.0
2022-01-31 10:20:00,42.02,42.16,42.0,42.01,58606.0,37.8162,37.9421,37.7982,37.8072,58606.0
2022-01-31 10:25:00,42.01,42.04,41.91,41.91,49678.0,37.8072,37.8342,37.7172,37.7172,49678.0
2022-01-31 10:30:00,41.91,42.06,41.9,42.0,47805.0,37.7172,37.8522,37.7082,37.7982,47805.0
2022-01-31 10:35:00,42.0,42.08,41.91,41.92,57978.0,37.7982,37.8702,37.7172,37.7262,57978.0
2022-01-31 10:40:00,41.91,41.92,41.83,41.88,68035.0,37.7172,37.7262,37.6452,37.6902,68035.0
2022-01-31 10:45:00,41.88,41.88,41.74,41.8,30504.0,37.6902,37.6902,37.5642,37.6182,30504.0
2022-01-31 10:50:00,41.79,41.91,41.79,41.89,38815.0,37.6092,37.7172,37.6092,37.6992,38815.0
2022-01-31 10:55:00,41.89,41.89,41.78,41.84,67369.0,37.6992,37.6992,37.6002,37.6542,67369.0
2022-01-31 11:00:00,41.84,41.87,41.68,41.68,47102.0,37.6542,37.6812,37.5102,37.5102,47102.0
2022-01-31 11:05:00,41.69,41.69,41.54,41.55,54968.0,37.5192,37.5192,37.3842,37.3932,54968.0
2022-01-31 11:10:00,41.55,41.67,41.52,41.64,48136.0,37.3932,37.5012,37.3662,37.4742,48136.0
2022-01-31 11:15:00,41.64,41.64,41.52,41.52,50828.0,37.4742,37.4742,37.3662,37.3662,50828.0
2022-01-31 11:20:00,41.52,41.56,41.41,41.5,54130.0,37.3662,37.4022,37.2672,37.3482,54130.0
2022-01-31 11:25:00,41.5,41.57,41.48,41.5,51522.0,37.3482,37.4112,37.3302,37.3482,51522.0
2022-01-31 11:30:00,41.5,41.61,41.45,41.59,47775.0,37.3482,37.4472,37.3032,37.4292,47775.0
2022-01-31 11:35:00,41.59,41.61,41.48,41.55,55359.0,37.4292,37.4472,37.3302,37.3932,55359.0
2022-01-31 11:40:00,41.55,41.58,41.47,41.56,32872.0,37.3932,37.4202,37.3212,37.4022,32872.0
2022-01-31 11:45:00,41.55,41.66,41.55,41.66,37754.0,37.3932,37.4922,37.3932,37.4922,37754.0
2022-01-31 11:50:00,41.65,41.77,41.64,41.77,48780.0,37.4832,37.5912,37.4742,37.5912,48780.0
2022-01-31 11:55:00,41.77,41.79,41.69,41.7,53573.0,37.5912,37.6092,37.5192,37.5282,53573.0
2022-01-31 12:00:00,41.69,41.69,41.59,41.61,60896.0,37.5192,37.5192,37.4292,37.4472,60896.0
2022-01-31 12:05:00,41.61,41.67,41.6,41.61,55294.0,37.4472,37.5012,37.4382,37.4472,55294.0
2022-01-31 12:10:00,41.62,41.66,41.59,41.61,32803.0,37.4562,37.4922,37.4292,37.4472,32803.0
2022-01-31 12:15:00,41.61,41.65,41.6,41.64,68442.0,37.4472,37.4832,37.4382,37.4742,68442.0
2022-01-31 12:20:00,41.63,41.63,41.49,41.52,51740.0,37.4652,37.4652,37.3392,37.3662,51740.0
2022-01-31 12:25:00,41.52,41.55,41.48,41.52,45678.0,37.3662,37.3932,37.3302,37.3662,45678.0
2022-01-31 12:30:00,41.52,41.54,41.42,41.43,32796.0,37.3662,37.3842,37.2762,37.2852,32796.0
2022-01-31 12:35:00,41.43,41.46,41.42,41.44,26138.0,37.2852,37.3122,37.2762,37.2942,26138.0
2022-01-31 12:40:00,41.44,41.46,41.37,41.42,57167.0,37.2942,37.3122,37.2312,37.2762,57167.0
2022-01-31 12:45:00,41.43,41.53,41.42,41.52,47721.0,37.2852,37.3752,37.2762,37.3662,47721.0
2022-01-31 12:50:00,41.52,41.61,41.48,41.61,48764.0,37.3662,37.4472,37.3302,37.4472,48764.0
2022-01-31 12:55:00,41.61,41.7,41.6,41.68,51528.0,37.4472,37.5282,37.4382,37.5102,51528.0
2022-01-31 13:00:00,41.69,41.77,41.66,41.76,65706.0,37.5192,37.5912,37.4922,37.5822,65706.0
2022-01-31 13:05:00,41.76,41.83,41.71,41.81,68483.0,37.5822,37.6452,37.5372,37.6272,68483.0
2022-01-31 13:10:00,41.81,41.88,41.79,41.88,70882.0,37.6272,37.6902,37.6092,37.6902,70882.0
2022-01-31 13:15:00,41.88,41.9,41.8,41.89,59723.0,37.6902,37.7082,37.6182,37.6992,59723.0
2022-01-31 13:20:00,41.88,41.94,41.84,41.84,78645.0,37.6902,37.7442,37.6542,37.6542,78645.0
2022-01-31 13:25:00,41.84,41.86,41.77,41.78,59407.0,37.6542,37.6722,37.5912,37.6002,59407.0
2022-01-31 13:30:00,41.78,41.82,41.78,41.79,58351.0,37.6002,37.6362,37.6002,37.6092,58351.0
2022-01-31 13:35:00,41.79,41.88,41.76,41.86,51958.0,37.6092,37.6902,37.5822,37.6722,51958.0
2022-01-31 13:40:00,41.87,41.96,41.83,41.91,78712.0,37.6812,37.7622,37.6452,37.7172,78712.0
2022-01-31 13:45:00,41.9,42.0,41.9,41.99,86029.0,37.7082,37.7982,37.7082,37.7892,86029.0
2022-01-31 13:50:00,41.98,42.03,41.95,42.02,86348.0,37.7802,37.8252,37.7532,37.8162,86348.0
2022-01-31 13:55:00,42.02,42.06,41.99,42.01,107017.0,37.8162,37.8522,37.7892,37.8072,107017.0
2022-01-31 14:00:00,42.01,42.05,41.98,42.05,95537.0,37.8072,37.8432,37.7802,37.8432,95537.0
2022-01-31 14:05:00,42.05,42.12,42.03,42.09,90734.0,37.8432,37.9062,37.8252,37.8792,90734.0
2022-01-31 14:10:00,42.08,42.11,42.02,42.02,137481.0,37.8702,37.8972,37.8162,37.8162,137481.0
2022-01-31 14:15:00,42.02,42.03,41.96,41.97,57943.0,37.8162,37.8252,37.7622,37.7712,57943.0
2022-01-31 14:20:00,41.96,42.07,41.95,42.05,74522.0,37.7622,37.8612,37.7532,37.8432,74522.0
2022-01-31 14:25:00,42.05,42.13,42.01,42.13,97206.0,37.8432,37.9152,37.8072,37.9152,97206.0
2022-01-31 14:30:00,42.12,42.21,42.11,42.19,88823.0,37.9062,37.9871,37.8972,37.9691,88823.0
2022-01-31 14:35:00,42.19,42.23,42.17,42.22,88566.0,37.9691,38.0051,37.9511,37.9961,88566.0
2022-01-31 14:40:00,42.22,42.27,42.21,42.26,90777.0,37.9961,38.0411,37.9871,38.0321,90777.0
2022-01-31 14:45:00,42.27,42.29,42.22,42.27,94594.0,38.0411,38.0591,37.9961,38.0411,94594.0
2022-01-31 14:50:00,42.27,42.31,42.24,42.31,107083.0,38.0411,38.0771,38.0141,38.0771,107083.0
2022-01-31 14:55:00,42.31,42.4,42.3,42.4,110265.0,38.0771,38.1581,38.0681,38.1581,110265.0
2022-01-31 15:00:00,42.4,42.4,42.13,42.15,104871.0,38.1581,38.1581,37.9152,37.9331,104871.0
2022-01-31 15:05:00,42.15,42.18,41.99,41.99,91588.0,37.9331,37.9601,37.7892,37.7892,91588.0
2022-01-31 15:10:00,41.99,42.02,41.79,41.81,80991.0,37.7892,37.8162,37.6092,37.6272,80991.0
2022-01-31 15:15:00,41.81,41.85,41.7,41.72,99934.0,37.6272,37.6632,37.5282,37.5462,99934.0
2022-01-31 15:20:00,41.72,41.93,41.72,41.89,93216.0,37.5462,37.7352,37.5462,37.6992,93216.0
2022-01-31 15:25:00,41.89,41.94,41.83,41.87,56638.0,37.6992,37.7442,37.6452,37.6812,56638.0
2022-01-31 15:30:00,41.86,41.91,41.79,41.91,79842.0,37.6722,37.7172,37.6092,37.7172,79842.0
2022-01-31 15:35:00,41.91,41.92,41.79,41.83,130105.0,37.7172,37.7262,37.6092,37.6452,130105.0
2022-01-31 15:40:00,41.83,41.89,41.82,41.84,102228.0,37.6452,37.6992,37.6362,37.6542,102228.0
2022-01-31 15:45:00,41.84,41.93,41.84,41.91,103279.0,37.6542,37.7352,37.6542,37.7172,103279.0
2022-01-31 15:50:00,41.91,42.01,41.87,42.0,243296.0,37.7172,37.8072,37.6812,37.7982,243296.0
2022-01-31 15:55:00,42.01,42.06,41.97,42.04,475355.0,37.8072,37.8522,37.7712,37.8342,475355.0
2022-02-01 09:30:00,42.17,42.21,41.89,41.96,100429.0,37.9511,37.9871,37.6992,37.7622,100429.0
2022-02-01 09:35:00,41.95,42.16,41.95,41.95,104079.0,37.7532,37.9421,37.7532,37.7532,104079.0
2022-02-01 09:40:00,41.97,42.1,41.88,41.99,85526.0,37.7712,37.8882,37.6902,37.7892,85526.0
2022-02-01 09:45:00,41.94,42.06,41.89,42.0,116776.0,37.7442,37.8522,37.6992,37.7982,116776.0
2022-02-01 09:50:00,42.01,42.17,42.01,42.13,43864.0,37.8072,37.9511,37.8072,37.9152,43864.0
2022-02-01 09:55:00,42.13,42.24,42.08,42.21,36593.0,37.9152,38.0141,37.8702,37.9871,36593.0
2022-02-01 10:00:00,42.19,42.25,42.04,42.08,82428.0,37.9691,38.0231,37.8342,37.8702,82428.0
2022-02-01 10:05:00,42.08,42.08,41.9,42.06,29041.0,37.8702,37.8702,37.7082,37.8522,29041.0
2022-02-01 10:10:00,42.08,42.28,42.05,42.23,58286.0,37.8702,38.0501,37.8432,38.0051,58286.0
2022-02-01 10:15:00,42.2,42.2,42.1,42.12,36379.0,37.9781,37.9781,37.8882,37.9062,36379.0
2022-02-01 10:20:00,42.11,42.26,42.1,42.23,77178.0,37.8972,38.0321,37.8882,38.0051,77178.0
2022-02-01 10:25:00,42.22,42.24,42.01,42.01,112404.0,37.9961,38.0141,37.8072,37.8072,112404.0
2022-02-01 10:30:00,42.02,42.11,41.97,42.01,61401.0,37.8162,37.8972,37.7712,37.8072,61401.0
2022-02-01 10:35:00,42.01,42.02,41.85,41.88,50427.0,37.8072,37.8162,37.6632,37.6902,50427.0
2022-02-01 10:40:00,41.89,42.03,41.87,42.02,56877.0,37.6992,37.8252,37.6812,37.8162,56877.0
2022-02-01 10:45:00,42.03,42.12,42.01,42.07,53489.0,37.8252,37.9062,37.8072,37.8612,53489.0
2022-02-01 10:50:00,42.06,42.16,42.06,42.13,49463.0,37.8522,37.9421,37.8522,37.9152,49463.0
2022-02-01 10:55:00,42.14,42.24,42.1,42.13,31527.0,37.9241,38.0141,37.8882,37.9152,31527.0
2022-02-01 11:00:00,42.13,42.14,42.01,42.02,22928.0,37.9152,37.9241,37.8072,37.8162,22928.0
2022-02-01 11:05:00,42.02,42.07,42.01,42.07,26082.0,37.8162,37.8612,37.8072,37.8612,26082.0
2022-02-01 11:10:00,42.07,42.15,42.06,42.09,67981.0,37.8612,37.9331,37.8522,37.8792,67981.0
2022-02-01 11:15:00,42.09,42.09,41.99,42.05,51163.0,37.8792,37.8792,37.7892,37.8432,51163.0
2022-02-01 11:20:00,42.06,42.08,41.93,42.01,38188.0,37.8522,37.8702,37.7352,37.8072,38188.0
2022-02-01 11:25:00,42.01,42.08,41.99,42.01,31150.0,37.8072,37.8702,37.7892,37.8072,31150.0
2022-02-01 11:30:00,42.01,42.02,41.85,42.02,36528.0,37.8072,37.8162,37.6632,37.8162,36528.0
2022-02-01 11:35:00,42.04,42.05,41.94,41.97,20782.0,37.8342,37.8432,37.7442,37.7712,20782.0
2022-02-01 11:40:00,41.96,42.0,41.94,41.97,54756.0,37.7622,37.7982,37.7442,37.7712,54756.0
2022-02-01 11:45:00,41.97,42.11,41.97,42.09,34748.0,37.7712,37.8972,37.7712,37.8792,34748.0
2022-02-01 11:50:00,42.08,42.19,42.08,42.16,52350.0,37.8702,37.9691,37.8702,37.9421,52350.0
2022-02-01 11:55:00,42.18,42.24,42.13,42.18,40397.0,37.9601,38.0141,37.9152,37.9601,40397.0
2022-02-01 12:00:00,42.19,42.21,42.14,42.17,46721.0,37.9691,37.9871,37.9241,37.9511,46721.0
2022-02-01 12:05:00,42.16,42.18,42.1,42.11,31567.0,37.9421,37.9601,37.8882,37.8972,31567.0
2022-02-01 12:10:00,42.1,42.1,41.92,41.99,38957.0,37.8882,37.8882,37.7262,37.7892,38957.0
2022-02-01 12:15:00,41.98,42.05,41.97,42.04,79556.0,37.7802,37.8432,37.7712,37.8342,79556.0
2022-02-01 12:20:00,42.04,42.07,41.94,41.98,45059.0,37.8342,37.8612,37.7442,37.7802,45059.0
2022-02-01 12:25:00,41.99,42.02,41.98,42.0,34927.0,37.7892,37.8162,37.7802,37.7982,34927.0
2022-02-01 12:30:00,42.0,42.04,41.95,41.96,32991.0,37.7982,37.8342,37.7532,37.7622,32991.0
2022-02-01 12:35:00,41.96,42.01,41.95,41.96,23024.0,37.7622,37.8072,37.7532,37.7622,23024.0
2022-02-01 12:40:00,41.96,42.02,41.92,41.93,16242.0,37.7622,37.8162,37.7262,37.7352,16242.0
2022-02-01 12:45:00,41.94,41.95,41.89,41.94,17345.0,37.7442,37.7532,37.6992,37.7442,17345.0
2022-02-01 12:50:00,41.94,41.96,41.91,41.95,24603.0,37.7442,37.7622,37.7172,37.7532,24603.0
2022-02-01 12:55:00,41.95,41.99,41.93,41.97,30500.0,37.7532,37.7892,37.7352,37.7712,30500.0
2022-02-01 13:00:00,41.98,41.98,41.87,41.88,26830.0,37.7802,37.7802,37.6812,37.6902,26830.0
2022-02-01 13:05:00,41.88,41.91,41.83,41.85,16636.0,37.6902,37.7172,37.6452,37.6632,16636.0
2022-02-01 13:10:00,41.85,41.89,41.84,41.86,49963.0,37.6632,37.6992,37.6542,37.6722,49963.0
2022-02-01 13:15:00,41.86,41.89,41.85,41.87,17430.0,37.6722,37.6992,37.6632,37.6812,17430.0
2022-02-01 13:20:00,41.88,41.89,41.86,41.89,14577.0,37.6902,37.6992,37.6722,37.6992,14577.0
2022-02-01 13:25:00,41.88,41.91,41.84,41.88,26184.0,37.6902,37.7172,37.6542,37.6902,26184.0
2022-02-01 13:30:00,41.88,41.9,41.82,41.86,27151.0,37.6902,37.7082,37.6362,37.6722,27151.0
2022-02-01 13:35:00,41.85,41.91,41.8,41.9,29929.0,37.6632,37.7172,37.6182,37.7082,29929.0
2022-02-01 13:40:00,41.89,41.98,41.88,41.97,87996.0,37.6992,37.7802,37.6902,37.7712,87996.0
2022-02-01 13:45:00,41.97,41.98,41.91,41.93,21640.0,37.7712,37.7802,37.7172,37.7352,21640.0
2022-02-01 13:50:00,41.92,41.93,41.9,41.91,39789.0,37.7262,37.7352,37.7082,37.7172,39789.0
2022-02-01 13:55:00,41.91,41.93,41.9,41.93,35496.0,37.7172,37.7352,37.7082,37.7352,35496.0
2022-02-01 14:00:00,41.93,41.94,41.9,41.91,47787.0,37.7352,37.7442,37.7082,37.7172,47787.0
2022-02-01 14:05:00,41.91,41.93,41.87,41.91,43504.0,37.7172,37.7352,37.6812,37.7172,43504.0
2022-02-01 14:10:00,41.9,41.94,41.83,41.84,36161.0,37.7082,37.7442,37.6452,37.6542,36161.0
2022-02-01 14:15:00,41.84,41.91,41.84,41.9,47807.0,37.6542,37.7172,37.6542,37.7082,47807.0
2022-02-01 14:20:00,41.9,41.9,41.83,41.87,31949.0,37.7082,37.7082,37.6452,37.6812,31949.0
2022-02-01 14:25:00,41.86,41.86,41.83,41.84,52017.0,37.6722,37.6722,37.6452,37.6542,52017.0
2022-02-01 14:30:00,41.84,41.89,41.83,41.83,29149.0,37.6542,37.6992,37.6452,37.6452,29149.0
2022-02-01 14:35:00,41.84,41.84,41.78,41.81,47534.0,37.6542,37.6542,37.6002,37.6272,47534.0
2022-02-01 14:40:00,41.82,41.87,41.79,41.86,23150.0,37.6362,37.6812,37.6092,37.6722,23150.0
2022-02-01 14:45:00,41.86,41.89,41.81,41.84,53561.0,37.6722,37.6992,37.6272,37.6542,53561.0
2022-02-01 14:50:00,41.84,41.84,41.77,41.79,33150.0,37.6542,37.6542,37.5912,37.6092,33150.0
2022-02-01 14:55:00,41.8,41.82,41.77,41.81,31532.0,37.6182,37.6362,37.5912,37.6272,31532.0
2022-02-01 15:00:00,41.8,41.89,41.77,41.89,54872.0,37.6182,37.6992,37.5912,37.6992,54872.0
2022-02-01 15:05:00,41.88,41.94,41.85,41.93,38527.0,37.6902,37.7442,37.6632,37.7352,38527.0
2022-02-01 15:10:00,41.93,41.94,41.89,41.91,52586.0,37.7352,37.7442,37.6992,37.7172,52586.0
2022-02-01 15:15:00,41.91,41.93,41.85,41.93,48509.0,37.7172,37.7352,37.6632,37.7352,48509.0
2022-02-01 15:20:00,41.93,41.94,41.89,41.93,33023.0,37.7352,37.7442,37.6992,37.7352,33023.0
2022-02-01 15:25:00,41.92,42.03,41.9,41.98,75657.0,37.7262,37.8252,37.7082,37.7802,75657.0
2022-02-01 15:30:00,41.98,42.06,41.98,42.06,66068.0,37.7802,37.8522,37.7802,37.8522,66068.0
2022-02-01 15:35:00,42.06,42.09,42.01,42.05,93551.0,37.8522,37.8792,37.8072,37.8432,93551.0
2022-02-01 15:40:00,42.05,42.14,42.04,42.12,77683.0,37.8432,37.9241,37.8342,37.9062,77683.0
2022-02-01 15:45:00,42.12,42.14,42.09,42.13,88371.0,37.9062,37.9241,37.8792,37.9152,88371.0
2022-02-01 15:50:00,42.14,42.19,42.11,42.17,158768.0,37.9241,37.9691,37.8972,37.9511,158768.0
2022-02-01 15:55:00,42.17,42.2,42.15,42.16,333173.0,37.9511,37.9781,37.9331,37.9421,333173.0
2022-02-02 09:30:00,42.53,42.75,42.48,42.59,196338.0,38.2751,38.4731,38.2301,38.3291,196338.0
2022-02-02 09:35:00,42.56,42.67,42.34,42.34,72609.0,38.3021,38.4011,38.1041,38.1041,72609.0
2022-02-02 09:40:00,42.33,42.5,42.26,42.33,45940.0,38.0951,38.2481,38.0321,38.0951,45940.0
2022-02-02 09:45:00,42.34,42.48,42.34,42.4,29711.0,38.1041,38.2301,38.1041,38.1581,29711.0
2022-02-02 09:50:00,42.4,42.52,42.29,42.38,45016.0,38.1581,38.2661,38.0591,38.1401,45016.0
2022-02-02 09:55:00,42.37,42.41,42.3,42.35,40886.0,38.1311,38.1671,38.0681,38.1131,40886.0
2022-02-02 10:00:00,42.34,42.6,42.34,42.56,66107.0,38.1041,38.3381,38.1041,38.3021,66107.0
2022-02-02 10:05:00,42.55,42.59,42.46,42.47,42461.0,38.2931,38.3291,38.2121,38.2211,42461.0
2022-02-02 10:10:00,42.47,42.51,42.36,42.38,53290.0,38.2211,38.2571,38.1221,38.1401,53290.0
2022-02-02 10:15:00,42.36,42.43,42.32,42.38,168851.0,38.1221,38.1851,38.0861,38.1401,168851.0
2022-02-02 10:20:00,42.39,42.42,42.34,42.34,125093.0,38.1491,38.1761,38.1041,38.1041,125093.0
2022-02-02 10:25:00,42.34,42.37,42.26,42.29,36146.0,38.1041,38.1311,38.0321,38.0591,36146.0
2022-02-02 10:30:00,42.3,42.35,42.27,42.27,25699.0,38.0681,38.1131,38.0411,38.0411,25699.0
2022-02-02 10:35:00,42.27,42.4,42.17,42.4,45704.0,38.0411,38.1581,37.9511,38.1581,45704.0
2022-02-02 10:40:00,42.4,42.63,42.37,42.62,28908.0,38.1581,38.3651,38.1311,38.3561,28908.0
2022-02-02 10:45:00,42.63,42.65,42.49,42.5,56201.0,38.3651,38.3831,38.2391,38.2481,56201.0
2022-02-02 10:50:00,42.5,42.57,42.48,42.53,19753.0,38.2481,38.3111,38.2301,38.2751,19753.0
2022-02-02 10:55:00,42.55,42.61,42.53,42.61,23629.0,38.2931,38.3471,38.2751,38.3471,23629.0
2022-02-02 11:00:00,42.61,42.63,42.54,42.56,23754.0,38.3471,38.3651,38.2841,38.3021,23754.0
2022-02-02 11:05:00,42.56,42.58,42.51,42.51,18696.0,38.3021,38.3201,38.2571,38.2571,18696.0
2022-02-02 11:10:00,42.52,42.53,42.43,42.47,34750.0,38.2661,38.2751,38.1851,38.2211,34750.0
2022-02-02 11:15:00,42.48,42.59,42.44,42.59,25155.0,38.2301,38.3291,38.1941,38.3291,25155.0
2022-02-02 11:20:00,42.59,42.65,42.56,42.64,64929.0,38.3291,38.3831,38.3021,38.3741,64929.0
2022-02-02 11:25:00,42.64,42.71,42.58,42.59,63921.0,38.3741,38.4371,38.3201,38.3291,63921.0
2022-02-02 11:30:00,42.58,42.59,42.49,42.54,41051.0,38.3201,38.3291,38.2391,38.2841,41051.0
2022-02-02 11:35:00,42.54,42.58,42.49,42.52,26799.0,38.2841,38.3201,38.2391,38.2661,26799.0
2022-02-02 11:40:00,42.53,42.66,42.52,42.65,24867.0,38.2751,38.3921,38.2661,38.3831,24867.0
2022-02-02 11:45:00,42.64,42.74,42.63,42.72,14113.0,38.3741,38.4641,38.3651,38.4461,14113.0
2022-02-02 11:50:00,42.73,42.75,42.72,42.74,30832.0,38.4551,38.4731,38.4461,38.4641,30832.0
2022-02-02 11:55:00,42.74,42.75,42.68,42.74,31950.0,38.4641,38.4731,38.4101,38.4641,31950.0
2022-02-02 12:00:00,42.73,42.74,42.66,42.72,15667.0,38.4551,38.4641,38.3921,38.4461,15667.0
2022-02-02 12:05:00,42.72,42.76,42.71,42.74,25906.0,38.4461,38.4821,38.4371,38.4641,25906.0
2022-02-02 12:10:00,42.74,42.83,42.73,42.79,70352.0,38.4641,38.5451,38.4551,38.5091,70352.0
2022-02-02 12:15:00,42.79,42.84,42.7,42.73,19534.0,38.5091,38.5541,38.4281,38.4551,19534.0
2022-02-02 12:20:00,42.73,42.76,42.72,42.73,11117.0,38.4551,38.4821,38.4461,38.4551,11117.0
2022-02-02 12:25:00,42.73,42.79,42.71,42.73,62242.0,38.4551,38.5091,38.4371,38.4551,62242.0
2022-02-02 12:30:00,42.73,42.75,42.7,42.74,13513.0,38.4551,38.4731,38.4281,38.4641,13513.0
2022-02-02 12:35:00,42.73,42.74,42.66,42.66,18600.0,38.4551,38.4641,38.3921,38.3921,18600.0
2022-02-02 12:40:00,42.66,42.67,42.61,42.64,15607.0,38.3921,38.4011,38.3471,38.3741,15607.0
2022-02-02 12:45:00,42.64,42.77,42.64,42.73,31588.0,38.3741,38.4911,38.3741,38.4551,31588.0
2022-02-02 12:50:00,42.73,42.73,42.66,42.67,17949.0,38.4551,38.4551,38.3921,38.4011,17949.0
2022-02-02 12:55:00,42.66,42.68,42.65,42.66,12661.0,38.3921,38.4101,38.3831,38.3921,12661.0
2022-02-02 13:00:00,42.66,42.68,42.64,42.66,19867.0,38.3921,38.4101,38.3741,38.3921,19867.0
2022-02-02 13:05:00,42.66,42.68,42.61,42.61,17169.0,38.3921,38.4101,38.3471,38.3471,17169.0
2022-02-02 13:10:00,42.61,42.64,42.56,42.57,23603.0,38.3471,38.3741,38.3021,38.3111,23603.0
2022-02-02 13:15:00,42.57,42.63,42.56,42.58,27659.0,38.3111,38.3651,38.3021,38.3201,27659.0
2022-02-02 13:20:00,42.59,42.61,42.52,42.55,27647.0,38.3291,38.3471,38.2661,38.2931,27647.0
2022-02-02 13:25:00,42.55,42.58,42.5,42.56,22905.0,38.2931,38.3201,38.2481,38.3021,22905.0
2022-02-02 13:30:00,42.56,42.61,42.55,42.59,17095.0,38.3021,38.3471,38.2931,38.3291,17095.0
2022-02-02 13:35:00,42.58,42.63,42.57,42.63,14656.0,38.3201,38.3651,38.3111,38.3651,14656.0
2022-02-02 13:40:00,42.63,42.67,42.59,42.61,22074.0,38.3651,38.4011,38.3291,38.3471,22074.0
2022-02-02 13:45:00,42.61,42.66,42.59,42.61,39501.0,38.3471,38.3921,38.3291,38.3471,39501.0
2022-02-02 13:50:00,42.61,42.65,42.6,42.65,16491.0,38.3471,38.3831,38.3381,38.3831,16491.0
2022-02-02 13:55:00,42.65,42.66,42.59,42.59,25455.0,38.3831,38.3921,38.3291,38.3291,25455.0
2022-02-02 14:00:00,42.59,42.64,42.57,42.63,33895.0,38.3291,38.3741,38.3111,38.3651,33895.0
2022-02-02 14:05:00,42.64,42.64,42.57,42.59,10202.0,38.3741,38.3741,38.3111,38.3291,10202.0
2022-02-02 14:10:00,42.6,42.69,42.6,42.62,29237.0,38.3381,38.4191,38.3381,38.3561,29237.0
2022-02-02 14:15:00,42.63,42.67,42.6,42.65,15585.0,38.3651,38.4011,38.3381,38.3831,15585.0
2022-02-02 14:20:00,42.65,42.65,42.6,42.62,23133.0,38.3831,38.3831,38.3381,38.3561,23133.0
2022-02-02 14:25:00,42.62,42.66,42.59,42.64,27553.0,38.3561,38.3921,38.3291,38.3741,27553.0
2022-02-02 14:30:00,42.64,42.68,42.63,42.67,21377.0,38.3741,38.4101,38.3651,38.4011,21377.0
2022-02-02 14:35:00,42.68,42.69,42.64,42.67,15761.0,38.4101,38.4191,38.3741,38.4011,15761.0
2022-02-02 14:40:00,42.68,42.72,42.68,42.71,15009.0,38.4101,38.4461,38.4101,38.4371,15009.0
2022-02-02 14:45:00,42.71,42.76,42.7,42.75,26421.0,38.4371,38.4821,38.4281,38.4731,26421.0
2022-02-02 14:50:00,42.75,42.77,42.73,42.77,16606.0,38.4731,38.4911,38.4551,38.4911,16606.0
2022-02-02 14:55:00,42.76,42.76,42.68,42.7,30133.0,38.4821,38.4821,38.4101,38.4281,30133.0
2022-02-02 15:00:00,42.7,42.77,42.68,42.75,35203.0,38.4281,38.4911,38.4101,38.4731,35203.0
2022-02-02 15:05:00,42.75,42.76,42.68,42.69,18391.0,38.4731,38.4821,38.4101,38.4191,18391.0
2022-02-02 15:10:00,42.7,42.71,42.67,42.69,24781.0,38.4281,38.4371,38.4011,38.4191,24781.0
2022-02-02 15:15:00,42.69,42.79,42.68,42.77,29529.0,38.4191,38.5091,38.4101,38.4911,29529.0
2022-02-02 15:20:00,42.77,42.8,42.69,42.76,39528.0,38.4911,38.5181,38.4191,38.4821,39528.0
2022-02-02 15:25:00,42.76,42.82,42.71,42.77,32073.0,38.4821,38.5361,38.4371,38.4911,32073.0
2022-02-02 15:30:00,42.77,42.78,42.72,42.74,25897.0,38.4911,38.5001,38.4461,38.4641,25897.0
2022-02-02 15:35:00,42.75,42.75,42.68,42.69,37024.0,38.4731,38.4731,38.4101,38.4191,37024.0
2022-02-02 15:40:00,42.7,42.75,42.69,42.71,40687.0,38.4281,38.4731,38.4191,38.4371,40687.0
2022-02-02 15:45:00,42.72,42.76,42.7,42.73,76201.0,38.4461,38.4821,38.4281,38.4551,76201.0
2022-02-02 15:50:00,42.73,42.74,42.65,42.73,73973.0,38.4551,38.4641,38.3831,38.4551,73973.0
2022-02-02 15:55:00,42.73,42.78,42.71,42.73,218160.0,38.4551,38.5001,38.4371,38.4551,218160.0
2022-02-03 09:30:00,42.94,42.97,42.61,42.68,248433.0,38.6441,38.6711,38.3471,38.4101,248433.0
2022-02-03 09:35:00,42.68,42.83,42.61,42.77,36608.0,38.4101,38.5451,38.3471,38.4911,36608.0
2022-02-03 09:40:00,42.77,42.86,42.67,42.73,59670.0,38.4911,38.5721,38.4011,38.4551,59670.0
2022-02-03 09:45:00,42.73,42.83,42.71,42.73,37848.0,38.4551,38.5451,38.4371,38.4551,37848.0
2022-02-03 09:50:00,42.71,42.77,42.6,42.63,30087.0,38.4371,38.4911,38.3381,38.3651,30087.0
2022-02-03 09:55:00,42.62,42.77,42.61,42.69,21877.0,38.3561,38.4911,38.3471,38.4191,21877.0
2022-02-03 10:00:00,42.68,42.83,42.66,42.78,44205.0,38.4101,38.5451,38.3921,38.5001,44205.0
2022-02-03 10:05:00,42.77,42.88,42.73,42.81,59963.0,38.4911,38.5901,38.4551,38.5271,59963.0
2022-02-03 10:10:00,42.83,42.91,42.77,42.9,43369.0,38.5451,38.6171,38.4911,38.6081,43369.0
2022-02-03 10:15:00,42.89,42.94,42.86,42.91,45377.0,38.5991,38.6441,38.5721,38.6171,45377.0
2022-02-03 10:20:00,42.91,42.94,42.81,42.9,42524.0,38.6171,38.6441,38.5271,38.6081,42524.0
2022-02-03 10:25:00,42.91,42.98,42.88,42.97,124722.0,38.6171,38.6801,38.5901,38.6711,124722.0
2022-02-03 10:30:00,42.97,42.99,42.88,42.98,47306.0,38.6711,38.6891,38.5901,38.6801,47306.0
2022-02-03 10:35:00,42.98,43.1,42.96,43.09,81620.0,38.6801,38.7881,38.6621,38.7791,81620.0
2022-02-03 10:40:00,43.09,43.17,43.08,43.16,31058.0,38.7791,38.8511,38.7701,38.8421,31058.0
2022-02-03 10:45:00,43.16,43.18,43.04,43.08,34070.0,38.8421,38.8601,38.7341,38.7701,34070.0
2022-02-03 10:50:00,43.08,43.1,43.02,43.06,39258.0,38.7701,38.7881,38.7161,38.7521,39258.0
2022-02-03 10:55:00,43.05,43.09,43.01,43.01,36392.0,38.7431,38.7791,38.7071,38.7071,36392.0
2022-02-03 11:00:00,43.01,43.02,42.88,42.93,29889.0,38.7071,38.7161,38.5901,38.6351,29889.0
2022-02-03 11:05:00,42.93,42.98,42.89,42.94,35507.0,38.6351,38.6801,38.5991,38.6441,35507.0
2022-02-03 11:10:00,42.94,43.0,42.93,42.98,20130.0,38.6441,38.6981,38.6351,38.6801,20130.0
2022-02-03 11:15:00,42.98,42.98,42.88,42.92,23973.0,38.6801,38.6801,38.5901,38.6261,23973.0
2022-02-03 11:20:00,42.91,42.92,42.83,42.92,28677.0,38.6171,38.6261,38.5451,38.6261,28677.0
2022-02-03 11:25:00,42.91,42.98,42.9,42.93,38221.0,38.6171,38.6801,38.6081,38.6351,38221.0
2022-02-03 11:30:00,42.93,42.95,42.86,42.88,29222.0,38.6351,38.6531,38.5721,38.5901,29222.0
2022-02-03 11:35:00,42.88,42.91,42.79,42.8,49698.0,38.5901,38.6171,38.5091,38.5181,49698.0
2022-02-03 11:40:00,42.79,42.83,42.76,42.8,32224.0,38.5091,38.5451,38.4821,38.5181,32224.0
2022-02-03 11:45:00,42.8,42.82,42.75,42.76,27505.0,38.5181,38.5361,38.4731,38.4821,27505.0
2022-02-03 11:50:00,42.77,42.82,42.73,42.75,20948.0,38.4911,38.5361,38.4551,38.4731,20948.0
2022-02-03 11:55:00,42.76,42.78,42.7,42.7,15884.0,38.4821,38.5001,38.4281,38.4281,15884.0
2022-02-03 12:00:00,42.7,42.75,42.64,42.7,60415.0,38.4281,38.4731,38.3741,38.4281,60415.0
2022-02-03 12:05:00,42.7,42.78,42.69,42.78,30673.0,38.4281,38.5001,38.4191,38.5001,30673.0
2022-02-03 12:10:00,42.78,42.83,42.75,42.82,23558.0,38.5001,38.5451,38.4731,38.5361,23558.0
2022-02-03 12:15:00,42.83,42.83,42.66,42.66,29715.0,38.5451,38.5451,38.3921,38.3921,29715.0
2022-02-03 12:20:00,42.66,42.84,42.65,42.82,62131.0,38.3921,38.5541,38.3831,38.5361,62131.0
2022-02-03 12:25:00,42.82,42.86,42.8,42.85,48627.0,38.5361,38.5721,38.5181,38.5631,48627.0
2022-02-03 12:30:00,42.85,42.89,42.72,42.77,64418.0,38.5631,38.5991,38.4461,38.4911,64418.0
2022-02-03 12:35:00,42.77,42.81,42.75,42.77,27045.0,38.4911,38.5271,38.4731,38.4911,27045.0
2022-02-03 12:40:00,42.77,42.8,42.73,42.73,24300.0,38.4911,38.5181,38.4551,38.4551,24300.0
2022-02-03 12:45:00,42.73,42.78,42.7,42.74,20486.0,38.4551,38.5001,38.4281,38.4641,20486.0
2022-02-03 12:50:00,42.74,42.8,42.72,42.77,22348.0,38.4641,38.5181,38.4461,38.4911,22348.0
2022-02-03 12:55:00,42.78,42.81,42.75,42.8,23229.0,38.5001,38.5271,38.4731,38.5181,23229.0
2022-02-03 13:00:00,42.79,42.79,42.74,42.76,20101.0,38.5091,38.5091,38.4641,38.4821,20101.0
2022-02-03 13:05:00,42.77,42.81,42.73,42.73,21626.0,38.4911,38.5271,38.4551,38.4551,21626.0
2022-02-03 13:10:00,42.72,42.78,42.71,42.76,44926.0,38.4461,38.5001,38.4371,38.4821,44926.0
2022-02-03 13:15:00,42.77,42.78,42.72,42.74,27765.0,38.4911,38.5001,38.4461,38.4641,27765.0
2022-02-03 13:20:00,42.74,42.83,42.74,42.82,24668.0,38.4641,38.5451,38.4641,38.5361,24668.0
2022-02-03 13:25:00,42.82,42.82,42.77,42.79,33653.0,38.5361,38.5361,38.4911,38.5091,33653.0
2022-02-03 13:30:00,42.81,42.9,42.8,42.86,19791.0,38.5271,38.6081,38.5181,38.5721,19791.0
2022-02-03 13:35:00,42.86,42.86,42.81,42.83,15851.0,38.5721,38.5721,38.5271,38.5451,15851.0
2022-02-03 13:40:00,42.84,42.9,42.84,42.87,16166.0,38.5541,38.6081,38.5541,38.5811,16166.0
2022-02-03 13:45:00,42.88,42.89,42.85,42.85,13838.0,38.5901,38.5991,38.5631,38.5631,13838.0
2022-02-03 13:50:00,42.86,42.87,42.83,42.87,36846.0,38.5721,38.5811,38.5451,38.5811,36846.0
2022-02-03 13:55:00,42.87,42.9,42.85,42.89,22876.0,38.5811,38.6081,38.5631,38.5991,22876.0
2022-02-03 14:00:00,42.89,42.9,42.84,42.89,21983.0,38.5991,38.6081,38.5541,38.5991,21983.0
2022-02-03 14:05:00,42.89,42.89,42.84,42.87,27736.0,38.5991,38.5991,38.5541,38.5811,27736.0
2022-02-03 14:10:00,42.87,42.88,42.84,42.86,42874.0,38.5811,38.5901,38.5541,38.5721,42874.0
2022-02-03 14:15:00,42.86,42.92,42.85,42.89,32127.0,38.5721,38.6261,38.5631,38.5991,32127.0
2022-02-03 14:20:00,42.89,42.9,42.84,42.85,28214.0,38.5991,38.6081,38.5541,38.5631,28214.0
2022-02-03 14:25:00,42.86,42.87,42.83,42.86,36197.0,38.5721,38.5811,38.5451,38.5721,36197.0
2022-02-03 14:30:00,42.86,42.86,42.82,42.84,54771.0,38.5721,38.5721,38.5361,38.5541,54771.0
2022-02-03 14:35:00,42.86,42.86,42.76,42.76,40797.0,38.5721,38.5721,38.4821,38.4821,40797.0
2022-02-03 14:40:00,42.76,42.76,42.66,42.67,18085.0,38.4821,38.4821,38.3921,38.4011,18085.0
2022-02-03 14:45:00,42.67,42.69,42.62,42.69,26501.0,38.4011,38.4191,38.3561,38.4191,26501.0
2022-02-03 14:50:00,42.69,42.69,42.65,42.68,23931.0,38.4191,38.4191,38.3831,38.4101,23931.0
2022-02-03 14:55:00,42.67,42.71,42.66,42.68,16650.0,38.4011,38.4371,38.3921,38.4101,16650.0
2022-02-03 15:00:00,42.69,42.71,42.62,42.65,23163.0,38.4191,38.4371,38.3561,38.3831,23163.0
2022-02-03 15:05:00,42.65,42.69,42.63,42.65,33474.0,38.3831,38.4191,38.3651,38.3831,33474.0
2022-02-03 15:10:00,42.65,42.69,42.61,42.64,39940.0,38.3831,38.4191,38.3471,38.3741,39940.0
2022-02-03 15:15:00,42.64,42.72,42.63,42.71,38226.0,38.3741,38.4461,38.3651,38.4371,38226.0
2022-02-03 15:20:00,42.7,42.79,42.7,42.76,48014.0,38.4281,38.5091,38.4281,38.4821,48014.0
2022-02-03 15:25:00,42.76,42.77,42.72,42.76,58810.0,38.4821,38.4911,38.4461,38.4821,58810.0
2022-02-03 15:30:00,42.76,42.77,42.67,42.67,68652.0,38.4821,38.4911,38.4011,38.4011,68652.0
2022-02-03 15:35:00,42.66,42.69,42.53,42.6,46281.0,38.3921,38.4191,38.2751,38.3381,46281.0
2022-02-03 15:40:00,42.59,42.62,42.56,42.59,66212.0,38.3291,38.3561,38.3021,38.3291,66212.0
2022-02-03 15:45:00,42.59,42.59,42.5,42.52,94883.0,38.3291,38.3291,38.2481,38.2661,94883.0
2022-02-03 15:50:00,42.51,42.57,42.49,42.52,113849.0,38.2571,38.3111,38.2391,38.2661,113849.0
2022-02-03 15:55:00,42.54,42.65,42.53,42.6,217791.0,38.2841,38.3831,38.2751,38.3381,217791.0
2022-02-04 09:30:00,42.45,42.74,42.44,42.62,166747.0,38.2031,38.4641,38.1941,38.3561,166747.0
2022-02-04 09:35:00,42.6,42.74,42.57,42.62,48405.0,38.3381,38.4641,38.3111,38.3561,48405.0
2022-02-04 09:40:00,42.62,42.84,42.62,42.74,69274.0,38.3561,38.5541,38.3561,38.4641,69274.0
2022-02-04 09:45:00,42.74,42.74,42.44,42.54,28694.0,38.4641,38.4641,38.1941,38.2841,28694.0
2022-02-04 09:50:00,42.55,42.58,42.46,42.54,17551.0,38.2931,38.3201,38.2121,38.2841,17551.0
2022-02-04 09:55:00,42.55,42.56,42.43,42.46,23472.0,38.2931,38.3021,38.1851,38.2121,23472.0
2022-02-04 10:00:00,42.48,42.51,42.33,42.45,31123.0,38.2301,38.2571,38.0951,38.2031,31123.0
2022-02-04 10:05:00,42.47,42.47,42.33,42.34,37126.0,38.2211,38.2211,38.0951,38.1041,37126.0
2022-02-04 10:10:00,42.35,42.44,42.32,42.41,22281.0,38.1131,38.1941,38.0861,38.1671,22281.0
2022-02-04 10:15:00,42.4,42.47,42.38,42.41,30841.0,38.1581,38.2211,38.1401,38.1671,30841.0
2022-02-04 10:20:00,42.41,42.42,42.28,42.28,20316.0,38.1671,38.1761,38.0501,38.0501,20316.0
2022-02-04 10:25:00,42.28,42.33,42.09,42.1,73695.0,38.0501,38.0951,37.8792,37.8882,73695.0
2022-02-04 10:30:00,42.1,42.18,42.08,42.09,29535.0,37.8882,37.9601,37.8702,37.8792,29535.0
2022-02-04 10:35:00,42.08,42.08,41.88,41.96,52182.0,37.8702,37.8702,37.6902,37.7622,52182.0
2022-02-04 10:40:00,41.98,42.04,41.95,42.02,74424.0,37.7802,37.8342,37.7532,37.8162,74424.0
2022-02-04 10:45:00,42.02,42.02,41.88,41.92,22772.0,37.8162,37.8162,37.6902,37.7262,22772.0
2022-02-04 10:50:00,41.92,41.93,41.86,41.9,23429.0,37.7262,37.7352,37.6722,37.7082,23429.0
2022-02-04 10:55:00,41.9,41.98,41.87,41.9,20584.0,37.7082,37.7802,37.6812,37.7082,20584.0
2022-02-04 11:00:00,41.88,41.92,41.84,41.9,16626.0,37.6902,37.7262,37.6542,37.7082,16626.0
2022-02-04 11:05:00,41.9,41.91,41.8,41.81,68769.0,37.7082,37.7172,37.6182,37.6272,68769.0
2022-02-04 11:10:00,41.82,41.91,41.8,41.85,25882.0,37.6362,37.7172,37.6182,37.6632,25882.0
2022-02-04 11:15:00,41.85,42.03,41.84,41.97,28718.0,37.6632,37.8252,37.6542,37.7712,28718.0
2022-02-04 11:20:00,41.96,42.0,41.92,41.99,17421.0,37.7622,37.7982,37.7262,37.7892,17421.0
2022-02-04 11:25:00,42.0,42.07,42.0,42.05,29180.0,37.7982,37.8612,37.7982,37.8432,29180.0
2022-02-04 11:30:00,42.05,42.1,42.03,42.08,25378.0,37.8432,37.8882,37.8252,37.8702,25378.0
2022-02-04 11:35:00,42.09,42.15,42.08,42.15,70424.0,37.8792,37.9331,37.8702,37.9331,70424.0
2022-02-04 11:40:00,42.15,42.15,42.06,42.1,43777.0,37.9331,37.9331,37.8522,37.8882,43777.0
2022-02-04 11:45:00,42.09,42.18,42.07,42.12,17868.0,37.8792,37.9601,37.8612,37.9062,17868.0
2022-02-04 11:50:00,42.11,42.14,42.07,42.09,19142.0,37.8972,37.9241,37.8612,37.8792,19142.0
2022-02-04 11:55:00,42.11,42.22,42.11,42.13,23268.0,37.8972,37.9961,37.8972,37.9152,23268.0
2022-02-04 12:00:00,42.14,42.18,42.1,42.16,13698.0,37.9241,37.9601,37.8882,37.9421,13698.0
2022-02-04 12:05:00,42.16,42.16,42.1,42.15,13018.0,37.9421,37.9421,37.8882,37.9331,13018.0
2022-02-04 12:10:00,42.14,42.19,42.08,42.16,13741.0,37.9241,37.9691,37.8702,37.9421,13741.0
2022-02-04 12:15:00,42.16,42.16,42.09,42.09,12205.0,37.9421,37.9421,37.8792,37.8792,12205.0
2022-02-04 12:20:00,42.1,42.16,42.1,42.15,9625.0,37.8882,37.9421,37.8882,37.9331,9625.0
2022-02-04 12:25:00,42.15,42.19,42.13,42.18,20780.0,37.9331,37.9691,37.9152,37.9601,20780.0
2022-02-04 12:30:00,42.18,42.22,42.1,42.13,18257.0,37.9601,37.9961,37.8882,37.9152,18257.0
2022-02-04 12:35:00,42.12,42.17,42.11,42.16,12259.0,37.9062,37.9511,37.8972,37.9421,12259.0
2022-02-04 12:40:00,42.17,42.23,42.15,42.23,46987.0,37.9511,38.0051,37.9331,38.0051,46987.0
2022-02-04 12:45:00,42.23,42.31,42.21,42.3,43335.0,38.0051,38.0771,37.9871,38.0681,43335.0
2022-02-04 12:50:00,42.29,42.29,42.23,42.23,14162.0,38.0591,38.0591,38.0051,38.0051,14162.0
2022-02-04 12:55:00,42.24,42.26,42.22,42.24,16664.0,38.0141,38.0321,37.9961,38.0141,16664.0
2022-02-04 13:00:00,42.25,42.36,42.24,42.35,21401.0,38.0231,38.1221,38.0141,38.1131,21401.0
2022-02-04 13:05:00,42.35,42.41,42.34,42.41,19878.0,38.1131,38.1671,38.1041,38.1671,19878.0
2022-02-04 13:10:00,42.42,42.42,42.36,42.38,20059.0,38.1761,38.1761,38.1221,38.1401,20059.0
2022-02-04 13:15:00,42.38,42.39,42.3,42.31,21618.0,38.1401,38.1491,38.0681,38.0771,21618.0
2022-02-04 13:20:00,42.32,42.41,42.3,42.4,24472.0,38.0861,38.1671,38.0681,38.1581,24472.0
2022-02-04 13:25:00,42.4,42.41,42.35,42.36,19727.0,38.1581,38.1671,38.1131,38.1221,19727.0
2022-02-04 13:30:00,42.37,42.4,42.35,42.4,15862.0,38.1311,38.1581,38.1131,38.1581,15862.0
2022-02-04 13:35:00,42.4,42.41,42.35,42.39,11944.0,38.1581,38.1671,38.1131,38.1491,11944.0
2022-02-04 13:40:00,42.39,42.46,42.38,42.4,83162.0,38.1491,38.2121,38.1401,38.1581,83162.0
2022-02-04 13:45:00,42.4,42.4,42.3,42.31,23591.0,38.1581,38.1581,38.0681,38.0771,23591.0
2022-02-04 13:50:00,42.32,42.34,42.31,42.33,20586.0,38.0861,38.1041,38.0771,38.0951,20586.0
2022-02-04 13:55:00,42.33,42.4,42.32,42.39,21940.0,38.0951,38.1581,38.0861,38.1491,21940.0
2022-02-04 14:00:00,42.4,42.42,42.37,42.38,14418.0,38.1581,38.1761,38.1311,38.1401,14418.0
2022-02-04 14:05:00,42.37,42.42,42.36,42.4,22365.0,38.1311,38.1761,38.1221,38.1581,22365.0
2022-02-04 14:10:00,42.4,42.4,42.32,42.36,13342.0,38.1581,38.1581,38.0861,38.1221,13342.0
2022-02-04 14:15:00,42.36,42.38,42.3,42.3,13160.0,38.1221,38.1401,38.0681,38.0681,13160.0
2022-02-04 14:20:00,42.32,42.37,42.3,42.34,20024.0,38.0861,38.1311,38.0681,38.1041,20024.0
2022-02-04 14:25:00,42.35,42.42,42.34,42.39,16354.0,38.1131,38.1761,38.1041,38.1491,16354.0
2022-02-04 14:30:00,42.39,42.53,42.38,42.5,40607.0,38.1491,38.2751,38.1401,38.2481,40607.0
2022-02-04 14:35:00,42.5,42.54,42.46,42.52,19986.0,38.2481,38.2841,38.2121,38.2661,19986.0
2022-02-04 14:40:00,42.52,42.55,42.47,42.49,22213.0,38.2661,38.2931,38.2211,38.2391,22213.0
2022-02-04 14:45:00,42.48,42.51,42.44,42.47,17062.0,38.2301,38.2571,38.1941,38.2211,17062.0
2022-02-04 14:50:00,42.47,42.5,42.45,42.49,14783.0,38.2211,38.2481,38.2031,38.2391,14783.0
2022-02-04 14:55:00,42.5,42.52,42.46,42.48,24861.0,38.2481,38.2661,38.2121,38.2301,24861.0
2022-02-04 15:00:00,42.49,42.55,42.48,42.55,15592.0,38.2391,38.2931,38.2301,38.2931,15592.0
2022-02-04 15:05:00,42.54,42.57,42.51,42.55,29919.0,38.2841,38.3111,38.2571,38.2931,29919.0
2022-02-04 15:10:00,42.56,42.65,42.55,42.63,63927.0,38.3021,38.3831,38.2931,38.3651,63927.0
2022-02-04 15:15:00,42.63,42.63,42.55,42.57,29348.0,38.3651,38.3651,38.2931,38.3111,29348.0
2022-02-04 15:20:00,42.57,42.61,42.54,42.61,26946.0,38.3111,38.3471,38.2841,38.3471,26946.0
2022-02-04 15:25:00,42.61,42.63,42.55,42.57,26801.0,38.3471,38.3651,38.2931,38.3111,26801.0
2022-02-04 15:30:00,42.57,42.64,42.57,42.62,48209.0,38.3111,38.3741,38.3111,38.3561,48209.0
2022-02-04 15:35:00,42.62,42.62,42.48,42.49,41408.0,38.3561,38.3561,38.2301,38.2391,41408.0
2022-02-04 15:40:00,42.48,42.48,42.38,42.39,49060.0,38.2301,38.2301,38.1401,38.1491,49060.0
2022-02-04 15:45:00,42.39,42.41,42.3,42.36,61515.0,38.1491,38.1671,38.0681,38.1221,61515.0
2022-02-04 15:50:00,42.36,42.43,42.31,42.36,101335.0,38.1221,38.1851,38.0771,38.1221,101335.0
2022-02-04 15:55:00,42.35,42.36,42.19,42.2,244975.0,38.1131,38.1221,37.9691,37.9781,244975.0
2022-02-07 09:30:00,42.67,42.67,42.32,42.34,174619.0,38.4011,38.4011,38.0861,38.1041,174619.0
2022-02-07 09:35:00,42.34,42.4,42.23,42.27,34048.0,38.1041,38.1581,38.0051,38.0411,34048.0
2022-02-07 09:40:00,42.25,42.36,42.22,42.3,31616.0,38.0231,38.1221,37.9961,38.0681,31616.0
2022-02-07 09:45:00,42.3,42.43,42.28,42.38,26701.0,38.0681,38.1851,38.0501,38.1401,26701.0
2022-02-07 09:50:00,42.39,42.52,42.38,42.46,19188.0,38.1491,38.2661,38.1401,38.2121,19188.0
2022-02-07 09:55:00,42.45,42.46,42.32,42.42,16960.0,38.2031,38.2121,38.0861,38.1761,16960.0
2022-02-07 10:00:00,42.42,42.53,42.41,42.52,24227.0,38.1761,38.2751,38.1671,38.2661,24227.0
2022-02-07 10:05:00,42.52,42.62,42.51,42.57,20493.0,38.2661,38.3561,38.2571,38.3111,20493.0
2022-02-07 10:10:00,42.57,42.61,42.49,42.51,22225.0,38.3111,38.3471,38.2391,38.2571,22225.0
2022-02-07 10:15:00,42.53,42.61,42.53,42.57,25534.0,38.2751,38.3471,38.2751,38.3111,25534.0
2022-02-07 10:20:00,42.57,42.65,42.53,42.64,19772.0,38.3111,38.3831,38.2751,38.3741,19772.0
2022-02-07 10:25:00,42.65,42.71,42.65,42.65,21499.0,38.3831,38.4371,38.3831,38.3831,21499.0
2022-02-07 10:30:00,42.65,42.77,42.63,42.77,33587.0,38.3831,38.4911,38.3651,38.4911,33587.0
2022-02-07 10:35:00,42.77,42.77,42.7,42.7,22024.0,38.4911,38.4911,38.4281,38.4281,22024.0
2022-02-07 10:40:00,42.71,42.72,42.62,42.68,24677.0,38.4371,38.4461,38.3561,38.4101,24677.0
2022-02-07 10:45:00,42.68,42.71,42.62,42.62,22272.0,38.4101,38.4371,38.3561,38.3561,22272.0
2022-02-07 10:50:00,42.62,42.73,42.62,42.71,23163.0,38.3561,38.4551,38.3561,38.4371,23163.0
2022-02-07 10:55:00,42.7,42.75,42.68,42.75,16086.0,38.4281,38.4731,38.4101,38.4731,16086.0
2022-02-07 11:00:00,42.74,42.75,42.63,42.66,32527.0,38.4641,38.4731,38.3651,38.3921,32527.0
2022-02-07 11:05:00,42.67,42.73,42.61,42.63,27912.0,38.4011,38.4551,38.3471,38.3651,27912.0
2022-02-07 11:10:00,42.63,42.72,42.61,42.69,17787.0,38.3651,38.4461,38.3471,38.4191,17787.0
2022-02-07 11:15:00,42.69,42.71,42.66,42.7,13597.0,38.4191,38.4371,38.3921,38.4281,13597.0
2022-02-07 11:20:00,42.69,42.75,42.69,42.72,13376.0,38.4191,38.4731,38.4191,38.4461,13376.0
2022-02-07 11:25:00,42.72,42.76,42.71,42.71,19654.0,38.4461,38.4821,38.4371,38.4371,19654.0
2022-02-07 11:30:00,42.71,42.73,42.66,42.66,17886.0,38.4371,38.4551,38.3921,38.3921,17886.0
2022-02-07 11:35:00,42.67,42.68,42.52,42.52,22050.0,38.4011,38.4101,38.2661,38.2661,22050.0
2022-02-07 11:40:00,42.53,42.55,42.46,42.47,30401.0,38.2751,38.2931,38.2121,38.2211,30401.0
2022-02-07 11:45:00,42.47,42.52,42.43,42.51,20085.0,38.2211,38.2661,38.1851,38.2571,20085.0
2022-02-07 11:50:00,42.52,42.56,42.51,42.55,15625.0,38.2661,38.3021,38.2571,38.2931,15625.0
2022-02-07 11:55:00,42.56,42.65,42.56,42.61,21089.0,38.3021,38.3831,38.3021,38.3471,21089.0
2022-02-07 12:00:00,42.61,42.63,42.57,42.62,18597.0,38.3471,38.3651,38.3111,38.3561,18597.0
2022-02-07 12:05:00,42.61,42.62,42.53,42.54,15126.0,38.3471,38.3561,38.2751,38.2841,15126.0
2022-02-07 12:10:00,42.54,42.58,42.53,42.56,15552.0,38.2841,38.3201,38.2751,38.3021,15552.0
2022-02-07 12:15:00,42.55,42.59,42.55,42.57,19206.0,38.2931,38.3291,38.2931,38.3111,19206.0
2022-02-07 12:20:00,42.56,42.6,42.54,42.58,17646.0,38.3021,38.3381,38.2841,38.3201,17646.0
2022-02-07 12:25:00,42.57,42.58,42.5,42.51,10095.0,38.3111,38.3201,38.2481,38.2571,10095.0
2022-02-07 12:30:00,42.5,42.54,42.45,42.54,11974.0,38.2481,38.2841,38.2031,38.2841,11974.0
2022-02-07 12:35:00,42.54,42.57,42.48,42.49,9022.0,38.2841,38.3111,38.2301,38.2391,9022.0
2022-02-07 12:40:00,42.5,42.58,42.5,42.56,17587.0,38.2481,38.3201,38.2481,38.3021,17587.0
2022-02-07 12:45:00,42.56,42.61,42.55,42.59,17553.0,38.3021,38.3471,38.2931,38.3291,17553.0
2022-02-07 12:50:00,42.59,42.61,42.51,42.52,17623.0,38.3291,38.3471,38.2571,38.2661,17623.0
2022-02-07 12:55:00,42.52,42.53,42.45,42.48,15866.0,38.2661,38.2751,38.2031,38.2301,15866.0
2022-02-07 13:00:00,42.48,42.51,42.44,42.47,21277.0,38.2301,38.2571,38.1941,38.2211,21277.0
2022-02-07 13:05:00,42.47,42.53,42.45,42.52,15558.0,38.2211,38.2751,38.2031,38.2661,15558.0
2022-02-07 13:10:00,42.52,42.6,42.52,42.57,14338.0,38.2661,38.3381,38.2661,38.3111,14338.0
2022-02-07 13:15:00,42.57,42.59,42.49,42.5,16234.0,38.3111,38.3291,38.2391,38.2481,16234.0
2022-02-07 13:20:00,42.49,42.54,42.48,42.53,35581.0,38.2391,38.2841,38.2301,38.2751,35581.0
2022-02-07 13:25:00,42.53,42.58,42.52,42.58,26703.0,38.2751,38.3201,38.2661,38.3201,26703.0
2022-02-07 13:30:00,42.58,42.62,42.56,42.57,22920.0,38.3201,38.3561,38.3021,38.3111,22920.0
2022-02-07 13:35:00,42.57,42.57,42.54,42.57,14725.0,38.3111,38.3111,38.2841,38.3111,14725.0
2022-02-07 13:40:00,42.57,42.6,42.56,42.57,14044.0,38.3111,38.3381,38.3021,38.3111,14044.0
2022-02-07 13:45:00,42.57,42.59,42.53,42.55,14073.0,38.3111,38.3291,38.2751,38.2931,14073.0
2022-02-07 13:50:00,42.55,42.56,42.53,42.54,20091.0,38.2931,38.3021,38.2751,38.2841,20091.0
2022-02-07 13:55:00,42.54,42.62,42.53,42.58,21073.0,38.2841,38.3561,38.2751,38.3201,21073.0
2022-02-07 14:00:00,42.59,42.59,42.54,42.57,34867.0,38.3291,38.3291,38.2841,38.3111,34867.0
2022-02-07 14:05:00,42.57,42.57,42.5,42.51,36730.0,38.3111,38.3111,38.2481,38.2571,36730.0
2022-02-07 14:10:00,42.51,42.53,42.48,42.52,34251.0,38.2571,38.2751,38.2301,38.2661,34251.0
2022-02-07 14:15:00,42.52,42.57,42.51,42.55,18663.0,38.2661,38.3111,38.2571,38.2931,18663.0
2022-02-07 14:20:00,42.55,42.58,42.52,42.53,22954.0,38.2931,38.3201,38.2661,38.2751,22954.0
2022-02-07 14:25:00,42.53,42.55,42.51,42.52,30154.0,38.2751,38.2931,38.2571,38.2661,30154.0
2022-02-07 14:30:00,42.52,42.54,42.49,42.51,38602.0,38.2661,38.2841,38.2391,38.2571,38602.0
2022-02-07 14:35:00,42.51,42.54,42.5,42.52,35245.0,38.2571,38.2841,38.2481,38.2661,35245.0
2022-02-07 14:40:00,42.52,42.56,42.48,42.5,34261.0,38.2661,38.3021,38.2301,38.2481,34261.0
2022-02-07 14:45:00,42.5,42.5,42.46,42.48,20208.0,38.2481,38.2481,38.2121,38.2301,20208.0
2022-02-07 14:50:00,42.48,42.5,42.45,42.47,29570.0,38.2301,38.2481,38.2031,38.2211,29570.0
2022-02-07 14:55:00,42.46,42.52,42.45,42.51,25200.0,38.2121,38.2661,38.2031,38.2571,25200.0
2022-02-07 15:00:00,42.52,42.52,42.45,42.52,20477.0,38.2661,38.2661,38.2031,38.2661,20477.0
2022-02-07 15:05:00,42.52,42.53,42.46,42.46,22456.0,38.2661,38.2751,38.2121,38.2121,22456.0
2022-02-07 15:10:00,42.46,42.51,42.44,42.51,23452.0,38.2121,38.2571,38.1941,38.2571,23452.0
2022-02-07 15:15:00,42.51,42.51,42.44,42.45,18927.0,38.2571,38.2571,38.1941,38.2031,18927.0
2022-02-07 15:20:00,42.44,42.45,42.38,42.41,20812.0,38.1941,38.2031,38.1401,38.1671,20812.0
2022-02-07 15:25:00,42.41,42.41,42.32,42.34,42508.0,38.1671,38.1671,38.0861,38.1041,42508.0
2022-02-07 15:30:00,42.35,42.45,42.34,42.44,46864.0,38.1131,38.2031,38.1041,38.1941,46864.0
2022-02-07 15:35:00,42.44,42.46,42.29,42.3,29257.0,38.1941,38.2121,38.0591,38.0681,29257.0
2022-02-07 15:40:00,42.3,42.3,42.25,42.27,32038.0,38.0681,38.0681,38.0231,38.0411,32038.0
2022-02-07 15:45:00,42.26,42.26,42.18,42.2,52330.0,38.0321,38.0321,37.9601,37.9781,52330.0
2022-02-07 15:50:00,42.2,42.31,42.11,42.14,90067.0,37.9781,38.0771,37.8972,37.9241,90067.0
2022-02-07 15:55:00,42.14,42.23,42.11,42.21,243593.0,37.9241,38.0051,37.8972,37.9871,243593.0
2022-02-08 09:30:00,42.57,42.82,42.48,42.58,165389.0,38.3111,38.5361,38.2301,38.3201,165389.0
2022-02-08 09:35:00,42.58,42.65,42.45,42.46,31396.0,38.3201,38.3831,38.2031,38.2121,31396.0
2022-02-08 09:40:00,42.47,42.47,42.31,42.33,47548.0,38.2211,38.2211,38.0771,38.0951,47548.0
2022-02-08 09:45:00,42.33,42.53,42.33,42.45,35014.0,38.0951,38.2751,38.0951,38.2031,35014.0
2022-02-08 09:50:00,42.45,42.56,42.36,42.44,34255.0,38.2031,38.3021,38.1221,38.1941,34255.0
2022-02-08 09:55:00,42.45,42.52,42.4,42.44,16360.0,38.2031,38.2661,38.1581,38.1941,16360.0
2022-02-08 10:00:00,42.42,42.47,42.34,42.44,59021.0,38.1761,38.2211,38.1041,38.1941,59021.0
2022-02-08 10:05:00,42.44,42.57,42.43,42.51,72379.0,38.1941,38.3111,38.1851,38.2571,72379.0
2022-02-08 10:10:00,42.5,42.65,42.49,42.65,28813.0,38.2481,38.3831,38.2391,38.3831,28813.0
2022-02-08 10:15:00,42.65,42.65,42.54,42.56,19284.0,38.3831,38.3831,38.2841,38.3021,19284.0
2022-02-08 10:20:00,42.55,42.59,42.51,42.59,28146.0,38.2931,38.3291,38.2571,38.3291,28146.0
2022-02-08 10:25:00,42.59,42.62,42.51,42.55,159429.0,38.3291,38.3561,38.2571,38.2931,159429.0
2022-02-08 10:30:00,42.55,42.65,42.52,42.52,54772.0,38.2931,38.3831,38.2661,38.2661,54772.0
2022-02-08 10:35:00,42.51,42.53,42.45,42.47,24700.0,38.2571,38.2751,38.2031,38.2211,24700.0
2022-02-08 10:40:00,42.47,42.47,42.37,42.41,54735.0,38.2211,38.2211,38.1311,38.1671,54735.0
2022-02-08 10:45:00,42.41,42.51,42.4,42.49,19327.0,38.1671,38.2571,38.1581,38.2391,19327.0
2022-02-08 10:50:00,42.49,42.51,42.46,42.46,28701.0,38.2391,38.2571,38.2121,38.2121,28701.0
2022-02-08 10:55:00,42.46,42.48,42.41,42.44,32109.0,38.2121,38.2301,38.1671,38.1941,32109.0
2022-02-08 11:00:00,42.45,42.49,42.42,42.47,37177.0,38.2031,38.2391,38.1761,38.2211,37177.0
2022-02-08 11:05:00,42.48,42.55,42.47,42.55,37942.0,38.2301,38.2931,38.2211,38.2931,37942.0
2022-02-08 11:10:00,42.54,42.58,42.51,42.54,73114.0,38.2841,38.3201,38.2571,38.2841,73114.0
2022-02-08 11:15:00,42.58,42.65,42.55,42.57,39791.0,38.3201,38.3831,38.2931,38.3111,39791.0
2022-02-08 11:20:00,42.57,42.58,42.55,42.56,42750.0,38.3111,38.3201,38.2931,38.3021,42750.0
2022-02-08 11:25:00,42.56,42.6,42.56,42.57,22689.0,38.3021,38.3381,38.3021,38.3111,22689.0
2022-02-08 11:30:00,42.57,42.61,42.56,42.6,20100.0,38.3111,38.3471,38.3021,38.3381,20100.0
2022-02-08 11:35:00,42.6,42.61,42.58,42.59,10029.0,38.3381,38.3471,38.3201,38.3291,10029.0
2022-02-08 11:40:00,42.58,42.62,42.56,42.62,11453.0,38.3201,38.3561,38.3021,38.3561,11453.0
2022-02-08 11:45:00,42.62,42.7,42.61,42.69,21355.0,38.3561,38.4281,38.3471,38.4191,21355.0
2022-02-08 11:50:00,42.68,42.7,42.64,42.68,54821.0,38.4101,38.4281,38.3741,38.4101,54821.0
2022-02-08 11:55:00,42.68,42.72,42.67,42.68,53935.0,38.4101,38.4461,38.4011,38.4101,53935.0
2022-02-08 12:00:00,42.69,42.71,42.68,42.69,26870.0,38.4191,38.4371,38.4101,38.4191,26870.0
2022-02-08 12:05:00,42.69,42.69,42.56,42.57,19655.0,38.4191,38.4191,38.3021,38.3111,19655.0
2022-02-08 12:10:00,42.56,42.57,42.5,42.52,27414.0,38.3021,38.3111,38.2481,38.2661,27414.0
2022-02-08 12:15:00,42.51,42.53,42.5,42.53,14808.0,38.2571,38.2751,38.2481,38.2751,14808.0
2022-02-08 12:20:00,42.54,42.56,42.52,42.53,20986.0,38.2841,38.3021,38.2661,38.2751,20986.0
2022-02-08 12:25:00,42.54,42.63,42.54,42.62,21305.0,38.2841,38.3651,38.2841,38.3561,21305.0
2022-02-08 12:30:00,42.63,42.68,42.61,42.67,11545.0,38.3651,38.4101,38.3471,38.4011,11545.0
2022-02-08 12:35:00,42.66,42.71,42.64,42.7,15778.0,38.3921,38.4371,38.3741,38.4281,15778.0
2022-02-08 12:40:00,42.7,42.79,42.7,42.77,53879.0,38.4281,38.5091,38.4281,38.4911,53879.0
2022-02-08 12:45:00,42.77,42.81,42.73,42.73,29323.0,38.4911,38.5271,38.4551,38.4551,29323.0
2022-02-08 12:50:00,42.73,42.74,42.72,42.74,19506.0,38.4551,38.4641,38.4461,38.4641,19506.0
2022-02-08 12:55:00,42.73,42.74,42.65,42.66,27103.0,38.4551,38.4641,38.3831,38.3921,27103.0
2022-02-08 13:00:00,42.66,42.7,42.62,42.66,41979.0,38.3921,38.4281,38.3561,38.3921,41979.0
2022-02-08 13:05:00,42.66,42.7,42.66,42.69,8333.0,38.3921,38.4281,38.3921,38.4191,8333.0
2022-02-08 13:10:00,42.69,42.72,42.67,42.69,17758.0,38.4191,38.4461,38.4011,38.4191,17758.0
2022-02-08 13:15:00,42.69,42.7,42.61,42.66,18611.0,38.4191,38.4281,38.3471,38.3921,18611.0
2022-02-08 13:20:00,42.65,42.66,42.6,42.62,9702.0,38.3831,38.3921,38.3381,38.3561,9702.0
2022-02-08 13:25:00,42.61,42.62,42.59,42.62,7738.0,38.3471,38.3561,38.3291,38.3561,7738.0
2022-02-08 13:30:00,42.62,42.66,42.62,42.63,14365.0,38.3561,38.3921,38.3561,38.3651,14365.0
2022-02-08 13:35:00,42.63,42.66,42.6,42.61,18345.0,38.3651,38.3921,38.3381,38.3471,18345.0
2022-02-08 13:40:00,42.61,42.64,42.55,42.55,24138.0,38.3471,38.3741,38.2931,38.2931,24138.0
2022-02-08 13:45:00,42.56,42.6,42.54,42.59,19961.0,38.3021,38.3381,38.2841,38.3291,19961.0
2022-02-08 13:50:00,42.59,42.62,42.58,42.62,13303.0,38.3291,38.3561,38.3201,38.3561,13303.0
2022-02-08 13:55:00,42.62,42.64,42.6,42.63,16010.0,38.3561,38.3741,38.3381,38.3651,16010.0
2022-02-08 14:00:00,42.63,42.65,42.61,42.65,16109.0,38.3651,38.3831,38.3471,38.3831,16109.0
2022-02-08 14:05:00,42.65,42.68,42.62,42.66,15580.0,38.3831,38.4101,38.3561,38.3921,15580.0
2022-02-08 14:10:00,42.65,42.66,42.59,42.61,14830.0,38.3831,38.3921,38.3291,38.3471,14830.0
2022-02-08 14:15:00,42.61,42.62,42.55,42.58,19995.0,38.3471,38.3561,38.2931,38.3201,19995.0
2022-02-08 14:20:00,42.59,42.61,42.52,42.55,30645.0,38.3291,38.3471,38.2661,38.2931,30645.0
2022-02-08 14:25:00,42.55,42.57,42.52,42.53,14579.0,38.2931,38.3111,38.2661,38.2751,14579.0
2022-02-08 14:30:00,42.53,42.56,42.51,42.56,10286.0,38.2751,38.3021,38.2571,38.3021,10286.0
2022-02-08 14:35:00,42.55,42.57,42.46,42.47,16537.0,38.2931,38.3111,38.2121,38.2211,16537.0
2022-02-08 14:40:00,42.47,42.5,42.46,42.5,11784.0,38.2211,38.2481,38.2121,38.2481,11784.0
2022-02-08 14:45:00,42.49,42.5,42.45,42.49,14330.0,38.2391,38.2481,38.2031,38.2391,14330.0
2022-02-08 14:50:00,42.48,42.55,42.48,42.55,16269.0,38.2301,38.2931,38.2301,38.2931,16269.0
2022-02-08 14:55:00,42.55,42.56,42.48,42.51,18150.0,38.2931,38.3021,38.2301,38.2571,18150.0
2022-02-08 15:00:00,42.5,42.52,42.45,42.51,13375.0,38.2481,38.2661,38.2031,38.2571,13375.0
2022-02-08 15:05:00,42.51,42.54,42.47,42.52,18310.0,38.2571,38.2841,38.2211,38.2661,18310.0
2022-02-08 15:10:00,42.52,42.68,42.52,42.66,13249.0,38.2661,38.4101,38.2661,38.3921,13249.0
2022-02-08 15:15:00,42.66,42.71,42.66,42.68,25519.0,38.3921,38.4371,38.3921,38.4101,25519.0
2022-02-08 15:20:00,42.68,42.71,42.65,42.69,37137.0,38.4101,38.4371,38.3831,38.4191,37137.0
2022-02-08 15:25:00,42.69,42.7,42.64,42.66,28350.0,38.4191,38.4281,38.3741,38.3921,28350.0
2022-02-08 15:30:00,42.66,42.74,42.65,42.71,33087.0,38.3921,38.4641,38.3831,38.4371,33087.0
2022-02-08 15:35:00,42.71,42.73,42.66,42.7,36946.0,38.4371,38.4551,38.3921,38.4281,36946.0
2022-02-08 15:40:00,42.7,42.79,42.69,42.73,45770.0,38.4281,38.5091,38.4191,38.4551,45770.0
2022-02-08 15:45:00,42.72,42.76,42.7,42.72,65389.0,38.4461,38.4821,38.4281,38.4461,65389.0
2022-02-08 15:50:00,42.73,42.81,42.68,42.8,76416.0,38.4551,38.5271,38.4101,38.5181,76416.0
2022-02-08 15:55:00,42.8,42.84,42.73,42.75,191818.0,38.5181,38.5541,38.4551,38.4731,191818.0
2022-02-09 09:30:00,43.16,43.18,42.98,43.0,172234.0,38.8421,38.8601,38.6801,38.6981,172234.0
2022-02-09 09:35:00,42.99,43.04,42.82,42.86,39649.0,38.6891,38.7341,38.5361,38.5721,39649.0
2022-02-09 09:40:00,42.86,42.93,42.76,42.87,56693.0,38.5721,38.6351,38.4821,38.5811,56693.0
2022-02-09 09:45:00,42.87,42.92,42.83,42.89,52606.0,38.5811,38.6261,38.5451,38.5991,52606.0
2022-02-09 09:50:00,42.88,42.88,42.76,42.79,37457.0,38.5901,38.5901,38.4821,38.5091,37457.0
2022-02-09 09:55:00,42.79,42.84,42.76,42.83,12455.0,38.5091,38.5541,38.4821,38.5451,12455.0
2022-02-09 10:00:00,42.81,42.95,42.81,42.93,32514.0,38.5271,38.6531,38.5271,38.6351,32514.0
2022-02-09 10:05:00,42.92,42.94,42.84,42.89,58867.0,38.6261,38.6441,38.5541,38.5991,58867.0
2022-02-09 10:10:00,42.89,42.96,42.88,42.95,56016.0,38.5991,38.6621,38.5901,38.6531,56016.0
2022-02-09 10:15:00,42.96,43.08,42.96,43.02,24492.0,38.6621,38.7701,38.6621,38.7161,24492.0
2022-02-09 10:20:00,43.01,43.07,42.97,42.99,72017.0,38.7071,38.7611,38.6711,38.6891,72017.0
2022-02-09 10:25:00,43.0,43.06,43.0,43.04,30681.0,38.6981,38.7521,38.6981,38.7341,30681.0
2022-02-09 10:30:00,43.04,43.11,43.03,43.09,38333.0,38.7341,38.7971,38.7251,38.7791,38333.0
2022-02-09 10:35:00,43.09,43.09,42.99,43.01,28439.0,38.7791,38.7791,38.6891,38.7071,28439.0
2022-02-09 10:40:00,43.02,43.06,42.93,42.93,14966.0,38.7161,38.7521,38.6351,38.6351,14966.0
2022-02-09 10:45:00,42.93,42.98,42.9,42.97,15635.0,38.6351,38.6801,38.6081,38.6711,15635.0
2022-02-09 10:50:00,42.98,43.01,42.93,43.01,18264.0,38.6801,38.7071,38.6351,38.7071,18264.0
2022-02-09 10:55:00,43.01,43.04,42.99,43.04,12928.0,38.7071,38.7341,38.6891,38.7341,12928.0
2022-02-09 11:00:00,43.05,43.06,42.95,42.96,16607.0,38.7431,38.7521,38.6531,38.6621,16607.0
2022-02-09 11:05:00,42.95,42.96,42.85,42.85,16956.0,38.6531,38.6621,38.5631,38.5631,16956.0
2022-02-09 11:10:00,42.86,42.89,42.8,42.82,19424.0,38.5721,38.5991,38.5181,38.5361,19424.0
2022-02-09 11:15:00,42.81,42.9,42.8,42.9,28652.0,38.5271,38.6081,38.5181,38.6081,28652.0
2022-02-09 11:20:00,42.9,42.93,42.87,42.87,14827.0,38.6081,38.6351,38.5811,38.5811,14827.0
2022-02-09 11:25:00,42.87,42.93,42.85,42.89,49058.0,38.5811,38.6351,38.5631,38.5991,49058.0
2022-02-09 11:30:00,42.9,42.94,42.88,42.93,13813.0,38.6081,38.6441,38.5901,38.6351,13813.0
2022-02-09 11:35:00,42.93,42.93,42.88,42.91,18185.0,38.6351,38.6351,38.5901,38.6171,18185.0
2022-02-09 11:40:00,42.91,42.93,42.9,42.91,7504.0,38.6171,38.6351,38.6081,38.6171,7504.0
2022-02-09 11:45:00,42.91,42.97,42.91,42.97,67875.0,38.6171,38.6711,38.6171,38.6711,67875.0
2022-02-09 11:50:00,42.97,43.02,42.94,42.94,21168.0,38.6711,38.7161,38.6441,38.6441,21168.0
2022-02-09 11:55:00,42.94,42.99,42.93,42.97,9273.0,38.6441,38.6891,38.6351,38.6711,9273.0
2022-02-09 12:00:00,42.96,43.0,42.96,42.97,8214.0,38.6621,38.6981,38.6621,38.6711,8214.0
2022-02-09 12:05:00,42.98,42.98,42.94,42.95,26271.0,38.6801,38.6801,38.6441,38.6531,26271.0
2022-02-09 12:10:00,42.94,42.94,42.87,42.91,12352.0,38.6441,38.6441,38.5811,38.6171,12352.0
2022-02-09 12:15:00,42.91,42.93,42.89,42.93,7540.0,38.6171,38.6351,38.5991,38.6351,7540.0
2022-02-09 12:20:00,42.93,42.93,42.88,42.91,6325.0,38.6351,38.6351,38.5901,38.6171,6325.0
2022-02-09 12:25:00,42.92,42.96,42.92,42.92,10701.0,38.6261,38.6621,38.6261,38.6261,10701.0
2022-02-09 12:30:00,42.91,42.94,42.88,42.91,18261.0,38.6171,38.6441,38.5901,38.6171,18261.0
2022-02-09 12:35:00,42.92,42.97,42.91,42.97,29863.0,38.6261,38.6711,38.6171,38.6711,29863.0
2022-02-09 12:40:00,42.97,42.98,42.94,42.96,13618.0,38.6711,38.6801,38.6441,38.6621,13618.0
2022-02-09 12:45:00,42.95,42.95,42.92,42.94,17568.0,38.6531,38.6531,38.6261,38.6441,17568.0
2022-02-09 12:50:00,42.94,42.94,42.88,42.88,9900.0,38.6441,38.6441,38.5901,38.5901,9900.0
2022-02-09 12:55:00,42.88,42.91,42.87,42.91,16876.0,38.5901,38.6171,38.5811,38.6171,16876.0
2022-02-09 13:00:00,42.9,42.92,42.89,42.9,6404.0,38.6081,38.6261,38.5991,38.6081,6404.0
2022-02-09 13:05:00,42.89,42.89,42.85,42.87,10972.0,38.5991,38.5991,38.5631,38.5811,10972.0
2022-02-09 13:10:00,42.87,42.9,42.85,42.85,7829.0,38.5811,38.6081,38.5631,38.5631,7829.0
2022-02-09 13:15:00,42.85,42.85,42.83,42.84,6161.0,38.5631,38.5631,38.5451,38.5541,6161.0
2022-02-09 13:20:00,42.84,42.86,42.84,42.85,7457.0,38.5541,38.5721,38.5541,38.5631,7457.0
2022-02-09 13:25:00,42.84,42.88,42.84,42.88,10244.0,38.5541,38.5901,38.5541,38.5901,10244.0
2022-02-09 13:30:00,42.88,42.89,42.86,42.88,6234.0,38.5901,38.5991,38.5721,38.5901,6234.0
2022-02-09 13:35:00,42.88,42.88,42.85,42.87,12198.0,38.5901,38.5901,38.5631,38.5811,12198.0
2022-02-09 13:40:00,42.86,42.91,42.85,42.91,16602.0,38.5721,38.6171,38.5631,38.6171,16602.0
2022-02-09 13:45:00,42.91,42.91,42.88,42.89,6175.0,38.6171,38.6171,38.5901,38.5991,6175.0
2022-02-09 13:50:00,42.9,42.96,42.88,42.94,19551.0,38.6081,38.6621,38.5901,38.6441,19551.0
2022-02-09 13:55:00,42.93,42.95,42.92,42.95,11137.0,38.6351,38.6531,38.6261,38.6531,11137.0
2022-02-09 14:00:00,42.95,42.96,42.92,42.93,8088.0,38.6531,38.6621,38.6261,38.6351,8088.0
2022-02-09 14:05:00,42.93,42.96,42.93,42.96,28169.0,38.6351,38.6621,38.6351,38.6621,28169.0
2022-02-09 14:10:00,42.96,42.96,42.92,42.94,27589.0,38.6621,38.6621,38.6261,38.6441,27589.0
2022-02-09 14:15:00,42.93,42.95,42.88,42.94,16983.0,38.6351,38.6531,38.5901,38.6441,16983.0
2022-02-09 14:20:00,42.93,42.93,42.91,42.91,5160.0,38.6351,38.6351,38.6171,38.6171,5160.0
2022-02-09 14:25:00,42.91,42.96,42.91,42.95,20979.0,38.6171,38.6621,38.6171,38.6531,20979.0
2022-02-09 14:30:00,42.95,42.95,42.89,42.92,21072.0,38.6531,38.6531,38.5991,38.6261,21072.0
2022-02-09 14:35:00,42.93,42.96,42.92,42.94,14009.0,38.6351,38.6621,38.6261,38.6441,14009.0
2022-02-09 14:40:00,42.95,42.95,42.92,42.92,33477.0,38.6531,38.6531,38.6261,38.6261,33477.0
2022-02-09 14:45:00,42.93,42.94,42.88,42.9,23543.0,38.6351,38.6441,38.5901,38.6081,23543.0
2022-02-09 14:50:00,42.9,42.9,42.84,42.86,11896.0,38.6081,38.6081,38.5541,38.5721,11896.0
2022-02-09 14:55:00,42.86,42.86,42.78,42.8,27254.0,38.5721,38.5721,38.5001,38.5181,27254.0
2022-02-09 15:00:00,42.8,42.82,42.76,42.81,24255.0,38.5181,38.5361,38.4821,38.5271,24255.0
2022-02-09 15:05:00,42.8,42.8,42.76,42.77,36353.0,38.5181,38.5181,38.4821,38.4911,36353.0
2022-02-09 15:10:00,42.79,42.83,42.78,42.8,13618.0,38.5091,38.5451,38.5001,38.5181,13618.0
2022-02-09 15:15:00,42.79,42.82,42.77,42.82,13002.0,38.5091,38.5361,38.4911,38.5361,13002.0
2022-02-09 15:20:00,42.82,42.84,42.8,42.84,14288.0,38.5361,38.5541,38.5181,38.5541,14288.0
2022-02-09 15:25:00,42.84,42.86,42.8,42.86,14612.0,38.5541,38.5721,38.5181,38.5721,14612.0
2022-02-09 15:30:00,42.86,42.9,42.83,42.88,48702.0,38.5721,38.6081,38.5451,38.5901,48702.0
2022-02-09 15:35:00,42.89,42.97,42.88,42.9,57495.0,38.5991,38.6711,38.5901,38.6081,57495.0
2022-02-09 15:40:00,42.9,42.9,42.76,42.8,65231.0,38.6081,38.6081,38.4821,38.5181,65231.0
2022-02-09 15:45:00,42.81,42.92,42.81,42.9,54427.0,38.5271,38.6261,38.5271,38.6081,54427.0
2022-02-09 15:50:00,42.9,42.96,42.83,42.88,190802.0,38.6081,38.6621,38.5451,38.5901,190802.0
2022-02-09 15:55:00,42.87,42.96,42.84,42.95,202607.0,38.5811,38.6621,38.5541,38.6531,202607.0
2022-02-10 09:30:00,42.49,42.77,42.49,42.72,81189.0,38.2391,38.4911,38.2391,38.4461,81189.0
2022-02-10 09:35:00,42.71,42.92,42.68,42.86,51114.0,38.4371,38.6261,38.4101,38.5721,51114.0
2022-02-10 09:40:00,42.86,42.95,42.78,42.78,45671.0,38.5721,38.6531,38.5001,38.5001,45671.0
2022-02-10 09:45:00,42.79,42.88,42.75,42.87,49732.0,38.5091,38.5901,38.4731,38.5811,49732.0
2022-02-10 09:50:00,42.88,42.91,42.81,42.86,43705.0,38.5901,38.6171,38.5271,38.5721,43705.0
2022-02-10 09:55:00,42.87,42.91,42.83,42.9,24373.0,38.5811,38.6171,38.5451,38.6081,24373.0
2022-02-10 10:00:00,42.9,42.94,42.85,42.91,53348.0,38.6081,38.6441,38.5631,38.6171,53348.0
2022-02-10 10:05:00,42.91,42.98,42.87,42.97,32114.0,38.6171,38.6801,38.5811,38.6711,32114.0
2022-02-10 10:10:00,42.97,43.05,42.94,43.03,35403.0,38.6711,38.7431,38.6441,38.7251,35403.0
2022-02-10 10:15:00,43.01,43.01,42.91,42.96,19312.0,38.7071,38.7071,38.6171,38.6621,19312.0
2022-02-10 10:20:00,42.96,42.99,42.88,42.92,36629.0,38.6621,38.6891,38.5901,38.6261,36629.0
2022-02-10 10:25:00,42.91,42.99,42.9,42.98,105918.0,38.6171,38.6891,38.6081,38.6801,105918.0
2022-02-10 10:30:00,42.98,43.08,42.95,43.03,62510.0,38.6801,38.7701,38.6531,38.7251,62510.0
2022-02-10 10:35:00,43.03,43.17,43.01,43.16,38826.0,38.7251,38.8511,38.7071,38.8421,38826.0
2022-02-10 10:40:00,43.16,43.16,43.09,43.13,23072.0,38.8421,38.8421,38.7791,38.8151,23072.0
2022-02-10 10:45:00,43.13,43.14,43.07,43.13,20787.0,38.8151,38.8241,38.7611,38.8151,20787.0
2022-02-10 10:50:00,43.13,43.13,43.0,43.07,37880.0,38.8151,38.8151,38.6981,38.7611,37880.0
2022-02-10 10:55:00,43.06,43.08,43.01,43.06,45574.0,38.7521,38.7701,38.7071,38.7521,45574.0
2022-02-10 11:00:00,43.06,43.12,42.99,43.09,20921.0,38.7521,38.8061,38.6891,38.7791,20921.0
2022-02-10 11:05:00,43.09,43.14,43.06,43.11,19217.0,38.7791,38.8241,38.7521,38.7971,19217.0
2022-02-10 11:10:00,43.12,43.2,43.12,43.13,69252.0,38.8061,38.8781,38.8061,38.8151,69252.0
2022-02-10 11:15:00,43.13,43.16,43.06,43.07,13701.0,38.8151,38.8421,38.7521,38.7611,13701.0
2022-02-10 11:20:00,43.07,43.12,43.06,43.11,9742.0,38.7611,38.8061,38.7521,38.7971,9742.0
2022-02-10 11:25:00,43.11,43.13,43.07,43.11,15133.0,38.7971,38.8151,38.7611,38.7971,15133.0
2022-02-10 11:30:00,43.1,43.1,43.04,43.08,21399.0,38.7881,38.7881,38.7341,38.7701,21399.0
2022-02-10 11:35:00,43.08,43.14,43.08,43.09,15420.0,38.7701,38.8241,38.7701,38.7791,15420.0
2022-02-10 11:40:00,43.1,43.16,43.09,43.16,15849.0,38.7881,38.8421,38.7791,38.8421,15849.0
2022-02-10 11:45:00,43.15,43.18,43.15,43.16,19540.0,38.8331,38.8601,38.8331,38.8421,19540.0
2022-02-10 11:50:00,43.16,43.35,43.15,43.25,210447.0,38.8421,39.0131,38.8331,38.9231,210447.0
2022-02-10 11:55:00,43.24,43.3,43.21,43.3,89132.0,38.9141,38.9681,38.8871,38.9681,89132.0
2022-02-10 12:00:00,43.3,43.3,43.21,43.24,27609.0,38.9681,38.9681,38.8871,38.9141,27609.0
2022-02-10 12:05:00,43.24,43.37,43.23,43.37,34675.0,38.9141,39.0311,38.9051,39.0311,34675.0
2022-02-10 12:10:00,43.37,43.43,43.37,43.41,33492.0,39.0311,39.0851,39.0311,39.0671,33492.0
2022-02-10 12:15:00,43.41,43.47,43.37,43.45,42562.0,39.0671,39.1211,39.0311,39.1031,42562.0
2022-02-10 12:20:00,43.44,43.45,43.39,43.41,38257.0,39.0941,39.1031,39.0491,39.0671,38257.0
2022-02-10 12:25:00,43.41,43.43,43.38,43.4,15152.0,39.0671,39.0851,39.0401,39.0581,15152.0
2022-02-10 12:30:00,43.4,43.44,43.37,43.37,41737.0,39.0581,39.0941,39.0311,39.0311,41737.0
2022-02-10 12:35:00,43.38,43.42,43.38,43.42,20481.0,39.0401,39.0761,39.0401,39.0761,20481.0
2022-02-10 12:40:00,43.43,43.43,43.38,43.4,12215.0,39.0851,39.0851,39.0401,39.0581,12215.0
2022-02-10 12:45:00,43.39,43.4,43.12,43.19,52762.0,39.0491,39.0581,38.8061,38.8691,52762.0
2022-02-10 12:50:00,43.18,43.29,43.15,43.22,95296.0,38.8601,38.9591,38.8331,38.8961,95296.0
2022-02-10 12:55:00,43.2,43.21,43.1,43.16,20283.0,38.8781,38.8871,38.7881,38.8421,20283.0
2022-02-10 13:00:00,43.16,43.19,43.1,43.15,16158.0,38.8421,38.8691,38.7881,38.8331,16158.0
2022-02-10 13:05:00,43.15,43.23,43.13,43.17,27612.0,38.8331,38.9051,38.8151,38.8511,27612.0
2022-02-10 13:10:00,43.16,43.22,43.15,43.19,20398.0,38.8421,38.8961,38.8331,38.8691,20398.0
2022-02-10 13:15:00,43.19,43.19,43.0,43.0,43125.0,38.8691,38.8691,38.6981,38.6981,43125.0
2022-02-10 13:20:00,43.01,43.06,43.0,43.05,59927.0,38.7071,38.7521,38.6981,38.7431,59927.0
2022-02-10 13:25:00,43.05,43.07,42.94,42.95,61491.0,38.7431,38.7611,38.6441,38.6531,61491.0
2022-02-10 13:30:00,42.95,42.98,42.86,42.91,42406.0,38.6531,38.6801,38.5721,38.6171,42406.0
2022-02-10 13:35:00,42.9,42.92,42.79,42.92,58823.0,38.6081,38.6261,38.5091,38.6261,58823.0
2022-02-10 13:40:00,42.9,42.99,42.89,42.98,24621.0,38.6081,38.6891,38.5991,38.6801,24621.0
2022-02-10 13:45:00,42.97,42.99,42.91,42.95,28988.0,38.6711,38.6891,38.6171,38.6531,28988.0
2022-02-10 13:50:00,42.95,42.98,42.9,42.91,20761.0,38.6531,38.6801,38.6081,38.6171,20761.0
2022-02-10 13:55:00,42.92,42.95,42.88,42.95,31603.0,38.6261,38.6531,38.5901,38.6531,31603.0
2022-02-10 14:00:00,42.95,42.95,42.84,42.84,28815.0,38.6531,38.6531,38.5541,38.5541,28815.0
2022-02-10 14:05:00,42.84,42.9,42.79,42.89,62529.0,38.5541,38.6081,38.5091,38.5991,62529.0
2022-02-10 14:10:00,42.9,42.9,42.79,42.8,30738.0,38.6081,38.6081,38.5091,38.5181,30738.0
2022-02-10 14:15:00,42.79,42.79,42.69,42.71,19393.0,38.5091,38.5091,38.4191,38.4371,19393.0
2022-02-10 14:20:00,42.73,42.77,42.69,42.75,54981.0,38.4551,38.4911,38.4191,38.4731,54981.0
2022-02-10 14:25:00,42.76,42.82,42.74,42.76,20670.0,38.4821,38.5361,38.4641,38.4821,20670.0
2022-02-10 14:30:00,42.76,42.8,42.73,42.76,13978.0,38.4821,38.5181,38.4551,38.4821,13978.0
2022-02-10 14:35:00,42.77,42.8,42.69,42.71,38056.0,38.4911,38.5181,38.4191,38.4371,38056.0
2022-02-10 14:40:00,42.71,42.77,42.68,42.69,30586.0,38.4371,38.4911,38.4101,38.4191,30586.0
2022-02-10 14:45:00,42.69,42.73,42.59,42.59,237868.0,38.4191,38.4551,38.3291,38.3291,237868.0
2022-02-10 14:50:00,42.59,42.62,42.52,42.55,34051.0,38.3291,38.3561,38.2661,38.2931,34051.0
2022-02-10 14:55:00,42.56,42.62,42.52,42.56,65180.0,38.3021,38.3561,38.2661,38.3021,65180.0
2022-02-10 15:00:00,42.56,42.57,42.48,42.54,31473.0,38.3021,38.3111,38.2301,38.2841,31473.0
2022-02-10 15:05:00,42.54,42.63,42.52,42.63,32438.0,38.2841,38.3651,38.2661,38.3651,32438.0
2022-02-10 15:10:00,42.63,42.67,42.61,42.61,22481.0,38.3651,38.4011,38.3471,38.3471,22481.0
2022-02-10 15:15:00,42.61,42.67,42.53,42.54,32165.0,38.3471,38.4011,38.2751,38.2841,32165.0
2022-02-10 15:20:00,42.55,42.58,42.47,42.51,60443.0,38.2931,38.3201,38.2211,38.2571,60443.0
2022-02-10 15:25:00,42.53,42.6,42.5,42.53,39362.0,38.2751,38.3381,38.2481,38.2751,39362.0
2022-02-10 15:30:00,42.53,42.53,42.4,42.41,56641.0,38.2751,38.2751,38.1581,38.1671,56641.0
2022-02-10 15:35:00,42.41,42.46,42.36,42.42,86963.0,38.1671,38.2121,38.1221,38.1761,86963.0
2022-02-10 15:40:00,42.42,42.46,42.35,42.38,34640.0,38.1761,38.2121,38.1131,38.1401,34640.0
2022-02-10 15:45:00,42.37,42.38,42.28,42.33,63194.0,38.1311,38.1401,38.0501,38.0951,63194.0
2022-02-10 15:50:00,42.32,42.44,42.27,42.39,115687.0,38.0861,38.1941,38.0411,38.1491,115687.0
2022-02-10 15:55:00,42.4,42.54,42.4,42.49,233108.0,38.1581,38.2841,38.1581,38.2391,233108.0
2022-02-11 09:30:00,42.59,42.75,42.42,42.46,157923.0,38.3291,38.4731,38.1761,38.2121,157923.0
2022-02-11 09:35:00,42.48,42.69,42.47,42.58,31581.0,38.2301,38.4191,38.2211,38.3201,31581.0
2022-02-11 09:40:00,42.61,42.67,42.53,42.66,24020.0,38.3471,38.4011,38.2751,38.3921,24020.0
2022-02-11 09:45:00,42.67,42.81,42.66,42.76,25100.0,38.4011,38.5271,38.3921,38.4821,25100.0
2022-02-11 09:50:00,42.75,42.84,42.73,42.81,23416.0,38.4731,38.5541,38.4551,38.5271,23416.0
2022-02-11 09:55:00,42.83,42.84,42.6,42.67,48996.0,38.5451,38.5541,38.3381,38.4011,48996.0
2022-02-11 10:00:00,42.66,42.8,42.64,42.79,40067.0,38.3921,38.5181,38.3741,38.5091,40067.0
2022-02-11 10:05:00,42.79,42.85,42.77,42.8,15846.0,38.5091,38.5631,38.4911,38.5181,15846.0
2022-02-11 10:10:00,42.81,42.83,42.63,42.68,47117.0,38.5271,38.5451,38.3651,38.4101,47117.0
2022-02-11 10:15:00,42.67,42.8,42.65,42.75,28402.0,38.4011,38.5181,38.3831,38.4731,28402.0
2022-02-11 10:20:00,42.76,42.86,42.76,42.84,19032.0,38.4821,38.5721,38.4821,38.5541,19032.0
2022-02-11 10:25:00,42.84,42.9,42.81,42.84,17804.0,38.5541,38.6081,38.5271,38.5541,17804.0
2022-02-11 10:30:00,42.83,42.87,42.8,42.8,14904.0,38.5451,38.5811,38.5181,38.5181,14904.0
2022-02-11 10:35:00,42.81,42.9,42.78,42.85,27545.0,38.5271,38.6081,38.5001,38.5631,27545.0
2022-02-11 10:40:00,42.87,42.87,42.82,42.84,13786.0,38.5811,38.5811,38.5361,38.5541,13786.0
2022-02-11 10:45:00,42.84,42.88,42.73,42.73,33176.0,38.5541,38.5901,38.4551,38.4551,33176.0
2022-02-11 10:50:00,42.74,42.77,42.65,42.71,28699.0,38.4641,38.4911,38.3831,38.4371,28699.0
2022-02-11 10:55:00,42.71,42.75,42.67,42.69,20821.0,38.4371,38.4731,38.4011,38.4191,20821.0
2022-02-11 11:00:00,42.7,42.83,42.69,42.83,22015.0,38.4281,38.5451,38.4191,38.5451,22015.0
2022-02-11 11:05:00,42.82,42.82,42.67,42.67,28198.0,38.5361,38.5361,38.4011,38.4011,28198.0
2022-02-11 11:10:00,42.68,42.74,42.65,42.69,26940.0,38.4101,38.4641,38.3831,38.4191,26940.0
2022-02-11 11:15:00,42.69,42.7,42.56,42.6,18742.0,38.4191,38.4281,38.3021,38.3381,18742.0
2022-02-11 11:20:00,42.61,42.66,42.58,42.64,11379.0,38.3471,38.3921,38.3201,38.3741,11379.0
2022-02-11 11:25:00,42.65,42.65,42.57,42.58,11043.0,38.3831,38.3831,38.3111,38.3201,11043.0
2022-02-11 11:30:00,42.59,42.71,42.59,42.61,35351.0,38.3291,38.4371,38.3291,38.3471,35351.0
2022-02-11 11:35:00,42.61,42.68,42.54,42.58,30131.0,38.3471,38.4101,38.2841,38.3201,30131.0
2022-02-11 11:40:00,42.58,42.61,42.55,42.6,14218.0,38.3201,38.3471,38.2931,38.3381,14218.0
2022-02-11 11:45:00,42.6,42.65,42.58,42.63,17115.0,38.3381,38.3831,38.3201,38.3651,17115.0
2022-02-11 11:50:00,42.62,42.63,42.57,42.6,17586.0,38.3561,38.3651,38.3111,38.3381,17586.0
2022-02-11 11:55:00,42.61,42.63,42.59,42.62,43827.0,38.3471,38.3651,38.3291,38.3561,43827.0
2022-02-11 12:00:00,42.61,42.71,42.58,42.69,45594.0,38.3471,38.4371,38.3201,38.4191,45594.0
2022-02-11 12:05:00,42.69,42.71,42.67,42.69,47874.0,38.4191,38.4371,38.4011,38.4191,47874.0
2022-02-11 12:10:00,42.68,42.76,42.67,42.71,15941.0,38.4101,38.4821,38.4011,38.4371,15941.0
2022-02-11 12:15:00,42.7,42.73,42.65,42.69,79345.0,38.4281,38.4551,38.3831,38.4191,79345.0
2022-02-11 12:20:00,42.68,42.76,42.68,42.72,12530.0,38.4101,38.4821,38.4101,38.4461,12530.0
2022-02-11 12:25:00,42.71,42.73,42.66,42.68,38966.0,38.4371,38.4551,38.3921,38.4101,38966.0
2022-02-11 12:30:00,42.67,42.67,42.63,42.65,19790.0,38.4011,38.4011,38.3651,38.3831,19790.0
2022-02-11 12:35:00,42.65,42.67,42.63,42.64,9539.0,38.3831,38.4011,38.3651,38.3741,9539.0
2022-02-11 12:40:00,42.64,42.67,42.62,42.64,14127.0,38.3741,38.4011,38.3561,38.3741,14127.0
2022-02-11 12:45:00,42.63,42.63,42.56,42.57,14215.0,38.3651,38.3651,38.3021,38.3111,14215.0
2022-02-11 12:50:00,42.56,42.56,42.48,42.48,10420.0,38.3021,38.3021,38.2301,38.2301,10420.0
2022-02-11 12:55:00,42.49,42.54,42.49,42.51,19870.0,38.2391,38.2841,38.2391,38.2571,19870.0
2022-02-11 13:00:00,42.51,42.53,42.48,42.52,19606.0,38.2571,38.2751,38.2301,38.2661,19606.0
2022-02-11 13:05:00,42.52,42.64,42.51,42.62,12426.0,38.2661,38.3741,38.2571,38.3561,12426.0
2022-02-11 13:10:00,42.62,42.62,42.56,42.57,26067.0,38.3561,38.3561,38.3021,38.3111,26067.0
2022-02-11 13:15:00,42.57,42.58,42.52,42.54,8598.0,38.3111,38.3201,38.2661,38.2841,8598.0
2022-02-11 13:20:00,42.54,42.58,42.52,42.57,21669.0,38.2841,38.3201,38.2661,38.3111,21669.0
2022-02-11 13:25:00,42.56,42.56,42.43,42.44,20533.0,38.3021,38.3021,38.1851,38.1941,20533.0
2022-02-11 13:30:00,42.43,42.45,42.35,42.38,16607.0,38.1851,38.2031,38.1131,38.1401,16607.0
2022-02-11 13:35:00,42.35,42.36,42.11,42.11,100295.0,38.1131,38.1221,37.8972,37.8972,100295.0
2022-02-11 13:40:00,42.11,42.19,42.04,42.05,33011.0,37.8972,37.9691,37.8342,37.8432,33011.0
2022-02-11 13:45:00,42.04,42.07,41.93,42.03,87449.0,37.8342,37.8612,37.7352,37.8252,87449.0
2022-02-11 13:50:00,42.04,42.07,41.96,42.06,50453.0,37.8342,37.8612,37.7622,37.8522,50453.0
2022-02-11 13:55:00,42.04,42.04,41.8,41.8,105719.0,37.8342,37.8342,37.6182,37.6182,105719.0
2022-02-11 14:00:00,41.8,41.83,41.62,41.71,122984.0,37.6182,37.6452,37.4562,37.5372,122984.0
2022-02-11 14:05:00,41.74,41.86,41.63,41.79,80903.0,37.5642,37.6722,37.4652,37.6092,80903.0
2022-02-11 14:10:00,41.79,41.84,41.74,41.83,106950.0,37.6092,37.6542,37.5642,37.6452,106950.0
2022-02-11 14:15:00,41.82,42.04,41.81,42.03,40508.0,37.6362,37.8342,37.6272,37.8252,40508.0
2022-02-11 14:20:00,42.02,42.1,42.01,42.03,25998.0,37.8162,37.8882,37.8072,37.8252,25998.0
2022-02-11 14:25:00,42.02,42.04,41.88,41.91,42509.0,37.8162,37.8342,37.6902,37.7172,42509.0
2022-02-11 14:30:00,41.93,42.13,41.91,42.13,25118.0,37.7352,37.9152,37.7172,37.9152,25118.0
2022-02-11 14:35:00,42.13,42.13,42.02,42.02,14678.0,37.9152,37.9152,37.8162,37.8162,14678.0
2022-02-11 14:40:00,42.03,42.04,41.92,41.92,17724.0,37.8252,37.8342,37.7262,37.7262,17724.0
2022-02-11 14:45:00,41.94,41.97,41.86,41.9,27468.0,37.7442,37.7712,37.6722,37.7082,27468.0
2022-02-11 14:50:00,41.88,41.88,41.79,41.86,35786.0,37.6902,37.6902,37.6092,37.6722,35786.0
2022-02-11 14:55:00,41.87,41.94,41.86,41.93,32899.0,37.6812,37.7442,37.6722,37.7352,32899.0
2022-02-11 15:00:00,41.93,42.03,41.89,41.98,31201.0,37.7352,37.8252,37.6992,37.7802,31201.0
2022-02-11 15:05:00,41.98,42.0,41.83,41.85,31942.0,37.7802,37.7982,37.6452,37.6632,31942.0
2022-02-11 15:10:00,41.86,41.91,41.8,41.87,21583.0,37.6722,37.7172,37.6182,37.6812,21583.0
2022-02-11 15:15:00,41.9,41.98,41.83,41.84,25490.0,37.7082,37.7802,37.6452,37.6542,25490.0
2022-02-11 15:20:00,41.86,41.92,41.81,41.87,22388.0,37.6722,37.7262,37.6272,37.6812,22388.0
2022-02-11 15:25:00,41.89,41.95,41.86,41.94,38353.0,37.6992,37.7532,37.6722,37.7442,38353.0
2022-02-11 15:30:00,41.93,41.94,41.78,41.91,45029.0,37.7352,37.7442,37.6002,37.7172,45029.0
2022-02-11 15:35:00,41.91,41.92,41.8,41.82,30885.0,37.7172,37.7262,37.6182,37.6362,30885.0
2022-02-11 15:40:00,41.83,41.86,41.71,41.8,37937.0,37.6452,37.6722,37.5372,37.6182,37937.0
2022-02-11 15:45:00,41.8,42.02,41.8,42.02,49096.0,37.6182,37.8162,37.6182,37.8162,49096.0
2022-02-11 15:50:00,42.02,42.06,41.88,41.89,79008.0,37.8162,37.8522,37.6902,37.6992,79008.0
2022-02-11 15:55:00,41.9,42.05,41.85,41.85,306609.0,37.7082,37.8432,37.6632,37.6632,306609.0
2022-02-14 09:30:00,42.29,42.29,42.01,42.08,168266.0,38.0591,38.0591,37.8072,37.8702,168266.0
2022-02-14 09:35:00,42.1,42.11,41.81,41.87,26309.0,37.8882,37.8972,37.6272,37.6812,26309.0
2022-02-14 09:40:00,41.85,42.08,41.84,41.93,24666.0,37.6632,37.8702,37.6542,37.7352,24666.0
2022-02-14 09:45:00,41.9,41.97,41.78,41.95,67180.0,37.7082,37.7712,37.6002,37.7532,67180.0
2022-02-14 09:50:00,41.93,42.08,41.93,42.0,25694.0,37.7352,37.8702,37.7352,37.7982,25694.0
2022-02-14 09:55:00,42.0,42.01,41.82,41.82,30412.0,37.7982,37.8072,37.6362,37.6362,30412.0
2022-02-14 10:00:00,41.81,41.83,41.63,41.74,40998.0,37.6272,37.6452,37.4652,37.5642,40998.0
2022-02-14 10:05:00,41.77,41.78,41.7,41.73,33367.0,37.5912,37.6002,37.5282,37.5552,33367.0
2022-02-14 10:10:00,41.72,41.91,41.71,41.8,20299.0,37.5462,37.7172,37.5372,37.6182,20299.0
2022-02-14 10:15:00,41.79,41.79,41.57,41.68,23509.0,37.6092,37.6092,37.4112,37.5102,23509.0
2022-02-14 10:20:00,41.67,41.69,41.56,41.65,61561.0,37.5012,37.5192,37.4022,37.4832,61561.0
2022-02-14 10:25:00,41.64,41.69,41.55,41.64,40511.0,37.4742,37.5192,37.3932,37.4742,40511.0
2022-02-14 10:30:00,41.64,41.67,41.43,41.49,31582.0,37.4742,37.5012,37.2852,37.3392,31582.0
2022-02-14 10:35:00,41.47,41.54,41.44,41.47,37676.0,37.3212,37.3842,37.2942,37.3212,37676.0
2022-02-14 10:40:00,41.47,41.61,41.46,41.56,17873.0,37.3212,37.4472,37.3122,37.4022,17873.0
2022-02-14 10:45:00,41.55,41.58,41.48,41.51,30493.0,37.3932,37.4202,37.3302,37.3572,30493.0
2022-02-14 10:50:00,41.52,41.54,41.42,41.44,18898.0,37.3662,37.3842,37.2762,37.2942,18898.0
2022-02-14 10:55:00,41.45,41.53,41.35,41.35,46553.0,37.3032,37.3752,37.2132,37.2132,46553.0
2022-02-14 11:00:00,41.36,41.42,41.33,41.42,40804.0,37.2222,37.2762,37.1952,37.2762,40804.0
2022-02-14 11:05:00,41.41,41.49,41.39,41.45,24159.0,37.2672,37.3392,37.2492,37.3032,24159.0
2022-02-14 11:10:00,41.45,41.48,41.41,41.42,19413.0,37.3032,37.3302,37.2672,37.2762,19413.0
2022-02-14 11:15:00,41.42,41.5,41.39,41.49,19975.0,37.2762,37.3482,37.2492,37.3392,19975.0
2022-02-14 11:20:00,41.48,41.49,41.42,41.45,26944.0,37.3302,37.3392,37.2762,37.3032,26944.0
2022-02-14 11:25:00,41.46,41.51,41.42,41.49,32405.0,37.3122,37.3572,37.2762,37.3392,32405.0
2022-02-14 11:30:00,41.49,41.52,41.43,41.49,82143.0,37.3392,37.3662,37.2852,37.3392,82143.0
2022-02-14 11:35:00,41.49,41.54,41.46,41.52,44033.0,37.3392,37.3842,37.3122,37.3662,44033.0
2022-02-14 11:40:00,41.53,41.6,41.53,41.55,19947.0,37.3752,37.4382,37.3752,37.3932,19947.0
2022-02-14 11:45:00,41.56,41.59,41.51,41.57,54196.0,37.4022,37.4292,37.3572,37.4112,54196.0
2022-02-14 11:50:00,41.57,41.57,41.48,41.48,26871.0,37.4112,37.4112,37.3302,37.3302,26871.0
2022-02-14 11:55:00,41.49,41.6,41.49,41.59,14907.0,37.3392,37.4382,37.3392,37.4292,14907.0
2022-02-14 12:00:00,41.58,41.58,41.5,41.51,43174.0,37.4202,37.4202,37.3482,37.3572,43174.0
2022-02-14 12:05:00,41.51,41.51,41.37,41.38,61457.0,37.3572,37.3572,37.2312,37.2402,61457.0
2022-02-14 12:10:00,41.38,41.48,41.35,41.46,25167.0,37.2402,37.3302,37.2132,37.3122,25167.0
2022-02-14 12:15:00,41.46,41.5,41.45,41.48,29626.0,37.3122,37.3482,37.3032,37.3302,29626.0
2022-02-14 12:20:00,41.47,41.52,41.46,41.5,29656.0,37.3212,37.3662,37.3122,37.3482,29656.0
2022-02-14 12:25:00,41.51,41.57,41.49,41.57,28164.0,37.3572,37.4112,37.3392,37.4112,28164.0
2022-02-14 12:30:00,41.55,41.6,41.53,41.55,29992.0,37.3932,37.4382,37.3752,37.3932,29992.0
2022-02-14 12:35:00,41.56,41.58,41.52,41.57,32213.0,37.4022,37.4202,37.3662,37.4112,32213.0
2022-02-14 12:40:00,41.56,41.6,41.53,41.58,28200.0,37.4022,37.4382,37.3752,37.4202,28200.0
2022-02-14 12:45:00,41.56,41.62,41.52,41.61,65281.0,37.4022,37.4562,37.3662,37.4472,65281.0
2022-02-14 12:50:00,41.6,41.61,41.52,41.57,62998.0,37.4382,37.4472,37.3662,37.4112,62998.0
2022-02-14 12:55:00,41.56,41.58,41.5,41.55,71842.0,37.4022,37.4202,37.3482,37.3932,71842.0
2022-02-14 13:00:00,41.55,41.58,41.52,41.56,67856.0,37.3932,37.4202,37.3662,37.4022,67856.0
2022-02-14 13:05:00,41.56,41.6,41.44,41.47,143210.0,37.4022,37.4382,37.2942,37.3212,143210.0
2022-02-14 13:10:00,41.48,41.49,41.45,41.46,46582.0,37.3302,37.3392,37.3032,37.3122,46582.0
2022-02-14 13:15:00,41.47,41.49,41.44,41.47,23843.0,37.3212,37.3392,37.2942,37.3212,23843.0
2022-02-14 13:20:00,41.47,41.5,41.39,41.4,26575.0,37.3212,37.3482,37.2492,37.2582,26575.0
2022-02-14 13:25:00,41.4,41.42,41.36,41.42,22178.0,37.2582,37.2762,37.2222,37.2762,22178.0
2022-02-14 13:30:00,41.42,41.42,41.32,41.37,60240.0,37.2762,37.2762,37.1862,37.2312,60240.0
2022-02-14 13:35:00,41.37,41.4,41.34,41.37,28309.0,37.2312,37.2582,37.2042,37.2312,28309.0
2022-02-14 13:40:00,41.37,41.39,41.28,41.3,85149.0,37.2312,37.2492,37.1502,37.1682,85149.0
2022-02-14 13:45:00,41.3,41.34,41.22,41.23,27200.0,37.1682,37.2042,37.0962,37.1052,27200.0
2022-02-14 13:50:00,41.23,41.23,41.07,41.09,49985.0,37.1052,37.1052,36.9612,36.9792,49985.0
2022-02-14 13:55:00,41.08,41.15,41.05,41.09,28799.0,36.9702,37.0332,36.9432,36.9792,28799.0
2022-02-14 14:00:00,41.08,41.14,41.07,41.08,33989.0,36.9702,37.0242,36.9612,36.9702,33989.0
2022-02-14 14:05:00,41.09,41.1,41.02,41.04,36711.0,36.9792,36.9882,36.9162,36.9342,36711.0
2022-02-14 14:10:00,41.05,41.14,41.03,41.11,29836.0,36.9432,37.0242,36.9252,36.9972,29836.0
2022-02-14 14:15:00,41.11,41.11,41.03,41.06,25843.0,36.9972,36.9972,36.9252,36.9522,25843.0
2022-02-14 14:20:00,41.06,41.1,41.05,41.05,25668.0,36.9522,36.9882,36.9432,36.9432,25668.0
2022-02-14 14:25:00,41.05,41.32,41.04,41.22,58604.0,36.9432,37.1862,36.9342,37.0962,58604.0
2022-02-14 14:30:00,41.21,41.33,41.17,41.33,27857.0,37.0872,37.1952,37.0512,37.1952,27857.0
2022-02-14 14:35:00,41.32,41.37,41.3,41.35,17527.0,37.1862,37.2312,37.1682,37.2132,17527.0
2022-02-14 14:40:00,41.35,41.39,41.33,41.34,19564.0,37.2132,37.2492,37.1952,37.2042,19564.0
2022-02-14 14:45:00,41.33,41.37,41.27,41.31,27149.0,37.1952,37.2312,37.1412,37.1772,27149.0
2022-02-14 14:50:00,41.31,41.47,41.3,41.37,24298.0,37.1772,37.3212,37.1682,37.2312,24298.0
2022-02-14 14:55:00,41.38,41.42,41.35,41.39,35822.0,37.2402,37.2762,37.2132,37.2492,35822.0
2022-02-14 15:00:00,41.38,41.4,41.3,41.32,35082.0,37.2402,37.2582,37.1682,37.1862,35082.0
2022-02-14 15:05:00,41.31,41.32,41.07,41.22,296713.0,37.1772,37.1862,36.9612,37.0962,296713.0
2022-02-14 15:10:00,41.21,41.23,41.13,41.21,61891.0,37.0872,37.1052,37.0152,37.0872,61891.0
2022-02-14 15:15:00,41.21,41.25,41.1,41.24,104428.0,37.0872,37.1232,36.9882,37.1142,104428.0
2022-02-14 15:20:00,41.23,41.33,41.16,41.3,75544.0,37.1052,37.1952,37.0422,37.1682,75544.0
2022-02-14 15:25:00,41.29,41.3,41.22,41.25,76672.0,37.1592,37.1682,37.0962,37.1232,76672.0
2022-02-14 15:30:00,41.23,41.34,41.2,41.3,85772.0,37.1052,37.2042,37.0782,37.1682,85772.0
2022-02-14 15:35:00,41.3,41.34,41.27,41.28,75780.0,37.1682,37.2042,37.1412,37.1502,75780.0
2022-02-14 15:40:00,41.28,41.3,41.21,41.23,152854.0,37.1502,37.1682,37.0872,37.1052,152854.0
2022-02-14 15:45:00,41.23,41.33,41.14,41.26,176673.0,37.1052,37.1952,37.0242,37.1322,176673.0
2022-02-14 15:50:00,41.27,41.28,41.14,41.22,258017.0,37.1412,37.1502,37.0242,37.0962,258017.0
2022-02-14 15:55:00,41.21,41.3,41.2,41.29,386502.0,37.0872,37.1682,37.0782,37.1592,386502.0
2022-02-15 09:30:00,41.82,41.99,41.69,41.99,153804.0,37.6362,37.7892,37.5192,37.7892,153804.0
2022-02-15 09:35:00,41.99,42.15,41.94,42.09,19923.0,37.7892,37.9331,37.7442,37.8792,19923.0
2022-02-15 09:40:00,42.08,42.13,41.98,42.01,36541.0,37.8702,37.9152,37.7802,37.8072,36541.0
2022-02-15 09:45:00,42.02,42.15,42.02,42.08,36524.0,37.8162,37.9331,37.8162,37.8702,36524.0
2022-02-15 09:50:00,42.06,42.06,41.88,41.95,25516.0,37.8522,37.8522,37.6902,37.7532,25516.0
2022-02-15 09:55:00,41.95,41.96,41.67,41.69,31226.0,37.7532,37.7622,37.5012,37.5192,31226.0
2022-02-15 10:00:00,41.7,41.74,41.63,41.7,28199.0,37.5282,37.5642,37.4652,37.5282,28199.0
2022-02-15 10:05:00,41.71,41.79,41.7,41.79,24094.0,37.5372,37.6092,37.5282,37.6092,24094.0
2022-02-15 10:10:00,41.78,41.78,41.65,41.72,62624.0,37.6002,37.6002,37.4832,37.5462,62624.0
2022-02-15 10:15:00,41.73,41.85,41.72,41.82,24594.0,37.5552,37.6632,37.5462,37.6362,24594.0
2022-02-15 10:20:00,41.81,41.9,41.76,41.89,49714.0,37.6272,37.7082,37.5822,37.6992,49714.0
2022-02-15 10:25:00,41.89,41.99,41.81,41.96,61773.0,37.6992,37.7892,37.6272,37.7622,61773.0
2022-02-15 10:30:00,41.97,41.98,41.9,41.98,48362.0,37.7712,37.7802,37.7082,37.7802,48362.0
2022-02-15 10:35:00,41.97,42.0,41.95,41.98,15326.0,37.7712,37.7982,37.7532,37.7802,15326.0
2022-02-15 10:40:00,41.99,42.03,41.97,41.98,21435.0,37.7892,37.8252,37.7712,37.7802,21435.0
2022-02-15 10:45:00,41.98,42.01,41.96,42.01,13538.0,37.7802,37.8072,37.7622,37.8072,13538.0
2022-02-15 10:50:00,42.01,42.06,42.0,42.03,16549.0,37.8072,37.8522,37.7982,37.8252,16549.0
2022-02-15 10:55:00,42.03,42.04,41.96,41.98,21763.0,37.8252,37.8342,37.7622,37.7802,21763.0
2022-02-15 11:00:00,41.98,42.0,41.94,42.0,28039.0,37.7802,37.7982,37.7442,37.7982,28039.0
2022-02-15 11:05:00,42.02,42.04,41.96,42.01,24583.0,37.8162,37.8342,37.7622,37.8072,24583.0
2022-02-15 11:10:00,42.0,42.03,41.93,42.02,19487.0,37.7982,37.8252,37.7352,37.8162,19487.0
2022-02-15 11:15:00,42.03,42.04,41.93,41.94,52247.0,37.8252,37.8342,37.7352,37.7442,52247.0
2022-02-15 11:20:00,41.93,41.99,41.92,41.93,49138.0,37.7352,37.7892,37.7262,37.7352,49138.0
2022-02-15 11:25:00,41.92,41.94,41.9,41.9,26280.0,37.7262,37.7442,37.7082,37.7082,26280.0
2022-02-15 11:30:00,41.91,42.05,41.9,42.05,13642.0,37.7172,37.8432,37.7082,37.8432,13642.0
2022-02-15 11:35:00,42.07,42.13,42.06,42.11,11879.0,37.8612,37.9152,37.8522,37.8972,11879.0
2022-02-15 11:40:00,42.1,42.15,42.09,42.12,18229.0,37.8882,37.9331,37.8792,37.9062,18229.0
2022-02-15 11:45:00,42.13,42.16,42.1,42.1,9493.0,37.9152,37.9421,37.8882,37.8882,9493.0
2022-02-15 11:50:00,42.12,42.12,42.06,42.06,11556.0,37.9062,37.9062,37.8522,37.8522,11556.0
2022-02-15 11:55:00,42.05,42.11,42.05,42.11,12193.0,37.8432,37.8972,37.8432,37.8972,12193.0
2022-02-15 12:00:00,42.12,42.16,42.05,42.08,15702.0,37.9062,37.9421,37.8432,37.8702,15702.0
2022-02-15 12:05:00,42.09,42.09,42.05,42.05,16088.0,37.8792,37.8792,37.8432,37.8432,16088.0
2022-02-15 12:10:00,42.05,42.08,42.0,42.01,15783.0,37.8432,37.8702,37.7982,37.8072,15783.0
2022-02-15 12:15:00,42.02,42.05,41.98,42.01,22601.0,37.8162,37.8432,37.7802,37.8072,22601.0
2022-02-15 12:20:00,42.01,42.04,42.01,42.02,5792.0,37.8072,37.8342,37.8072,37.8162,5792.0
2022-02-15 12:25:00,42.02,42.08,42.02,42.07,12923.0,37.8162,37.8702,37.8162,37.8612,12923.0
2022-02-15 12:30:00,42.06,42.11,42.05,42.09,11023.0,37.8522,37.8972,37.8432,37.8792,11023.0
2022-02-15 12:35:00,42.09,42.12,42.09,42.12,5412.0,37.8792,37.9062,37.8792,37.9062,5412.0
2022-02-15 12:40:00,42.12,42.13,42.09,42.12,9131.0,37.9062,37.9152,37.8792,37.9062,9131.0
2022-02-15 12:45:00,42.12,42.13,42.02,42.03,15459.0,37.9062,37.9152,37.8162,37.8252,15459.0
2022-02-15 12:50:00,42.02,42.08,42.02,42.07,7517.0,37.8162,37.8702,37.8162,37.8612,7517.0
2022-02-15 12:55:00,42.07,42.11,42.07,42.07,14056.0,37.8612,37.8972,37.8612,37.8612,14056.0
2022-02-15 13:00:00,42.08,42.11,42.07,42.09,7776.0,37.8702,37.8972,37.8612,37.8792,7776.0
2022-02-15 13:05:00,42.09,42.11,42.09,42.1,4719.0,37.8792,37.8972,37.8792,37.8882,4719.0
2022-02-15 13:10:00,42.1,42.12,42.08,42.11,8474.0,37.8882,37.9062,37.8702,37.8972,8474.0
2022-02-15 13:15:00,42.11,42.11,42.08,42.09,10553.0,37.8972,37.8972,37.8702,37.8792,10553.0
2022-02-15 13:20:00,42.09,42.17,42.09,42.13,8828.0,37.8792,37.9511,37.8792,37.9152,8828.0
2022-02-15 13:25:00,42.14,42.2,42.12,42.2,14211.0,37.9241,37.9781,37.9062,37.9781,14211.0
2022-02-15 13:30:00,42.2,42.21,42.18,42.19,8370.0,37.9781,37.9871,37.9601,37.9691,8370.0
2022-02-15 13:35:00,42.19,42.21,42.17,42.19,10874.0,37.9691,37.9871,37.9511,37.9691,10874.0
2022-02-15 13:40:00,42.19,42.2,42.17,42.18,10568.0,37.9691,37.9781,37.9511,37.9601,10568.0
2022-02-15 13:45:00,42.17,42.18,42.13,42.18,28882.0,37.9511,37.9601,37.9152,37.9601,28882.0
2022-02-15 13:50:00,42.17,42.21,42.15,42.21,14577.0,37.9511,37.9871,37.9331,37.9871,14577.0
2022-02-15 13:55:00,42.22,42.22,42.19,42.2,8081.0,37.9961,37.9961,37.9691,37.9781,8081.0
2022-02-15 14:00:00,42.2,42.21,42.16,42.2,13370.0,37.9781,37.9871,37.9421,37.9781,13370.0
2022-02-15 14:05:00,42.19,42.19,42.1,42.13,6885.0,37.9691,37.9691,37.8882,37.9152,6885.0
2022-02-15 14:10:00,42.13,42.14,42.09,42.11,11626.0,37.9152,37.9241,37.8792,37.8972,11626.0
2022-02-15 14:15:00,42.1,42.14,42.09,42.13,13835.0,37.8882,37.9241,37.8792,37.9152,13835.0
2022-02-15 14:20:00,42.13,42.16,42.12,42.15,20689.0,37.9152,37.9421,37.9062,37.9331,20689.0
2022-02-15 14:25:00,42.14,42.15,42.08,42.09,17718.0,37.9241,37.9331,37.8702,37.8792,17718.0
2022-02-15 14:30:00,42.09,42.1,42.05,42.07,20624.0,37.8792,37.8882,37.8432,37.8612,20624.0
2022-02-15 14:35:00,42.07,42.09,42.06,42.08,12477.0,37.8612,37.8792,37.8522,37.8702,12477.0
2022-02-15 14:40:00,42.08,42.09,41.99,42.09,20271.0,37.8702,37.8792,37.7892,37.8792,20271.0
2022-02-15 14:45:00,42.09,42.1,42.06,42.06,11335.0,37.8792,37.8882,37.8522,37.8522,11335.0
2022-02-15 14:50:00,42.05,42.06,42.03,42.06,7025.0,37.8432,37.8522,37.8252,37.8522,7025.0
2022-02-15 14:55:00,42.06,42.07,42.03,42.05,9982.0,37.8522,37.8612,37.8252,37.8432,9982.0
2022-02-15 15:00:00,42.05,42.06,42.01,42.01,25958.0,37.8432,37.8522,37.8072,37.8072,25958.0
2022-02-15 15:05:00,42.02,42.05,41.99,42.02,35657.0,37.8162,37.8432,37.7892,37.8162,35657.0
2022-02-15 15:10:00,42.01,42.05,42.0,42.04,11057.0,37.8072,37.8432,37.7982,37.8342,11057.0
2022-02-15 15:15:00,42.05,42.06,42.03,42.05,14791.0,37.8432,37.8522,37.8252,37.8432,14791.0
2022-02-15 15:20:00,42.05,42.05,42.0,42.01,21435.0,37.8432,37.8432,37.7982,37.8072,21435.0
2022-02-15 15:25:00,42.02,42.03,41.99,42.01,14901.0,37.8162,37.8252,37.7892,37.8072,14901.0
2022-02-15 15:30:00,42.02,42.05,41.93,41.95,48809.0,37.8162,37.8432,37.7352,37.7532,48809.0
2022-02-15 15:35:00,41.96,42.03,41.94,41.96,60312.0,37.7622,37.8252,37.7442,37.7622,60312.0
2022-02-15 15:40:00,41.96,41.99,41.91,41.96,37259.0,37.7622,37.7892,37.7172,37.7622,37259.0
2022-02-15 15:45:00,41.96,42.01,41.91,41.98,63836.0,37.7622,37.8072,37.7172,37.7802,63836.0
2022-02-15 15:50:00,41.99,42.12,41.99,42.04,169929.0,37.7892,37.9062,37.7892,37.8342,169929.0
2022-02-15 15:55:00,42.04,42.11,42.01,42.08,117871.0,37.8342,37.8972,37.8072,37.8702,117871.0
2022-02-16 09:30:00,41.96,42.13,41.89,42.12,67209.0,37.7622,37.9152,37.6992,37.9062,67209.0
2022-02-16 09:35:00,42.1,42.2,42.07,42.16,19074.0,37.8882,37.9781,37.8612,37.9421,19074.0
2022-02-16 09:40:00,42.16,42.24,42.13,42.17,24916.0,37.9421,38.0141,37.9152,37.9511,24916.0
2022-02-16 09:45:00,42.19,42.25,42.16,42.19,20373.0,37.9691,38.0231,37.9421,37.9691,20373.0
2022-02-16 09:50:00,42.18,42.18,41.98,42.01,18213.0,37.9601,37.9601,37.7802,37.8072,18213.0
2022-02-16 09:55:00,42.03,42.06,41.91,41.97,38058.0,37.8252,37.8522,37.7172,37.7712,38058.0
2022-02-16 10:00:00,41.96,42.0,41.92,41.92,25980.0,37.7622,37.7982,37.7262,37.7262,25980.0
2022-02-16 10:05:00,41.92,41.94,41.87,41.88,18212.0,37.7262,37.7442,37.6812,37.6902,18212.0
2022-02-16 10:10:00,41.91,41.95,41.87,41.9,14092.0,37.7172,37.7532,37.6812,37.7082,14092.0
2022-02-16 10:15:00,41.91,41.92,41.85,41.91,30959.0,37.7172,37.7262,37.6632,37.7172,30959.0
2022-02-16 10:20:00,41.91,42.03,41.9,42.01,27893.0,37.7172,37.8252,37.7082,37.8072,27893.0
2022-02-16 10:25:00,42.03,42.19,42.03,42.19,63883.0,37.8252,37.9691,37.8252,37.9691,63883.0
2022-02-16 10:30:00,42.18,42.19,42.09,42.11,32328.0,37.9601,37.9691,37.8792,37.8972,32328.0
2022-02-16 10:35:00,42.12,42.19,42.12,42.14,10084.0,37.9062,37.9691,37.9062,37.9241,10084.0
2022-02-16 10:40:00,42.15,42.15,42.06,42.13,9731.0,37.9331,37.9331,37.8522,37.9152,9731.0
2022-02-16 10:45:00,42.13,42.13,42.04,42.05,15677.0,37.9152,37.9152,37.8342,37.8432,15677.0
2022-02-16 10:50:00,42.05,42.09,42.05,42.06,12670.0,37.8432,37.8792,37.8432,37.8522,12670.0
2022-02-16 10:55:00,42.07,42.08,42.02,42.03,13213.0,37.8612,37.8702,37.8162,37.8252,13213.0
2022-02-16 11:00:00,42.04,42.04,41.98,41.98,30442.0,37.8342,37.8342,37.7802,37.7802,30442.0
2022-02-16 11:05:00,41.98,41.98,41.9,41.94,19114.0,37.7802,37.7802,37.7082,37.7442,19114.0
2022-02-16 11:10:00,41.95,41.96,41.9,41.91,28860.0,37.7532,37.7622,37.7082,37.7172,28860.0
2022-02-16 11:15:00,41.91,41.95,41.89,41.9,17256.0,37.7172,37.7532,37.6992,37.7082,17256.0
2022-02-16 11:20:00,41.9,41.99,41.88,41.98,13777.0,37.7082,37.7892,37.6902,37.7802,13777.0
2022-02-16 11:25:00,41.98,42.05,41.98,42.04,21843.0,37.7802,37.8432,37.7802,37.8342,21843.0
2022-02-16 11:30:00,42.03,42.03,41.99,42.0,14942.0,37.8252,37.8252,37.7892,37.7982,14942.0
2022-02-16 11:35:00,41.99,42.02,41.95,41.97,10619.0,37.7892,37.8162,37.7532,37.7712,10619.0
2022-02-16 11:40:00,41.96,41.96,41.9,41.91,15014.0,37.7622,37.7622,37.7082,37.7172,15014.0
2022-02-16 11:45:00,41.92,41.92,41.87,41.91,20472.0,37.7262,37.7262,37.6812,37.7172,20472.0
2022-02-16 11:50:00,41.91,41.92,41.89,41.91,8809.0,37.7172,37.7262,37.6992,37.7172,8809.0
2022-02-16 11:55:00,41.9,41.92,41.89,41.91,13561.0,37.7082,37.7262,37.6992,37.7172,13561.0
2022-02-16 12:00:00,41.91,41.94,41.89,41.91,11373.0,37.7172,37.7442,37.6992,37.7172,11373.0
2022-02-16 12:05:00,41.91,41.92,41.89,41.9,6877.0,37.7172,37.7262,37.6992,37.7082,6877.0
2022-02-16 12:10:00,41.9,41.95,41.89,41.91,19267.0,37.7082,37.7532,37.6992,37.7172,19267.0
2022-02-16 12:15:00,41.91,41.95,41.91,41.93,15084.0,37.7172,37.7532,37.7172,37.7352,15084.0
2022-02-16 12:20:00,41.93,41.96,41.92,41.94,11693.0,37.7352,37.7622,37.7262,37.7442,11693.0
2022-02-16 12:25:00,41.93,41.96,41.9,41.9,36928.0,37.7352,37.7622,37.7082,37.7082,36928.0
2022-02-16 12:30:00,41.9,41.9,41.76,41.77,13892.0,37.7082,37.7082,37.5822,37.5912,13892.0
2022-02-16 12:35:00,41.78,41.85,41.76,41.84,17650.0,37.6002,37.6632,37.5822,37.6542,17650.0
2022-02-16 12:40:00,41.85,41.89,41.85,41.87,5703.0,37.6632,37.6992,37.6632,37.6812,5703.0
2022-02-16 12:45:00,41.87,41.87,41.84,41.86,7187.0,37.6812,37.6812,37.6542,37.6722,7187.0
2022-02-16 12:50:00,41.85,41.87,41.82,41.85,25448.0,37.6632,37.6812,37.6362,37.6632,25448.0
2022-02-16 12:55:00,41.85,41.9,41.84,41.86,66051.0,37.6632,37.7082,37.6542,37.6722,66051.0
2022-02-16 13:00:00,41.85,41.9,41.85,41.89,24642.0,37.6632,37.7082,37.6632,37.6992,24642.0
2022-02-16 13:05:00,41.89,41.96,41.88,41.95,26583.0,37.6992,37.7622,37.6902,37.7532,26583.0
2022-02-16 13:10:00,41.95,41.97,41.93,41.97,12529.0,37.7532,37.7712,37.7352,37.7712,12529.0
2022-02-16 13:15:00,41.97,41.99,41.91,41.97,60218.0,37.7712,37.7892,37.7172,37.7712,60218.0
2022-02-16 13:20:00,41.96,42.01,41.95,41.95,48757.0,37.7622,37.8072,37.7532,37.7532,48757.0
2022-02-16 13:25:00,41.96,41.98,41.91,41.93,22176.0,37.7622,37.7802,37.7172,37.7352,22176.0
2022-02-16 13:30:00,41.92,41.94,41.9,41.93,17503.0,37.7262,37.7442,37.7082,37.7352,17503.0
2022-02-16 13:35:00,41.93,41.95,41.92,41.93,6679.0,37.7352,37.7532,37.7262,37.7352,6679.0
2022-02-16 13:40:00,41.93,41.93,41.89,41.91,9197.0,37.7352,37.7352,37.6992,37.7172,9197.0
2022-02-16 13:45:00,41.9,41.92,41.89,41.9,17743.0,37.7082,37.7262,37.6992,37.7082,17743.0
2022-02-16 13:50:00,41.9,41.97,41.89,41.96,11558.0,37.7082,37.7712,37.6992,37.7622,11558.0
2022-02-16 13:55:00,41.95,41.99,41.91,41.97,23236.0,37.7532,37.7892,37.7172,37.7712,23236.0
2022-02-16 14:00:00,41.96,42.11,41.86,42.02,31186.0,37.7622,37.8972,37.6722,37.8162,31186.0
2022-02-16 14:05:00,42.02,42.12,41.97,42.08,11443.0,37.8162,37.9062,37.7712,37.8702,11443.0
2022-02-16 14:10:00,42.07,42.09,42.02,42.05,15452.0,37.8612,37.8792,37.8162,37.8432,15452.0
2022-02-16 14:15:00,42.07,42.13,42.05,42.1,14631.0,37.8612,37.9152,37.8432,37.8882,14631.0
2022-02-16 14:20:00,42.11,42.23,42.1,42.23,22013.0,37.8972,38.0051,37.8882,38.0051,22013.0
2022-02-16 14:25:00,42.23,42.25,42.2,42.23,8218.0,38.0051,38.0231,37.9781,38.0051,8218.0
2022-02-16 14:30:00,42.24,42.32,42.24,42.25,16873.0,38.0141,38.0861,38.0141,38.0231,16873.0
2022-02-16 14:35:00,42.25,42.27,42.17,42.21,16670.0,38.0231,38.0411,37.9511,37.9871,16670.0
2022-02-16 14:40:00,42.21,42.22,42.16,42.18,13208.0,37.9871,37.9961,37.9421,37.9601,13208.0
2022-02-16 14:45:00,42.18,42.21,42.15,42.16,15239.0,37.9601,37.9871,37.9331,37.9421,15239.0
2022-02-16 14:50:00,42.16,42.19,42.14,42.17,13851.0,37.9421,37.9691,37.9241,37.9511,13851.0
2022-02-16 14:55:00,42.17,42.23,42.17,42.2,14473.0,37.9511,38.0051,37.9511,37.9781,14473.0
2022-02-16 15:00:00,42.22,42.32,42.19,42.31,36121.0,37.9961,38.0861,37.9691,38.0771,36121.0
2022-02-16 15:05:00,42.32,42.34,42.28,42.33,20337.0,38.0861,38.1041,38.0501,38.0951,20337.0
2022-02-16 15:10:00,42.34,42.36,42.29,42.34,26002.0,38.1041,38.1221,38.0591,38.1041,26002.0
2022-02-16 15:15:00,42.34,42.38,42.33,42.37,22291.0,38.1041,38.1401,38.0951,38.1311,22291.0
2022-02-16 15:20:00,42.37,42.38,42.34,42.38,16079.0,38.1311,38.1401,38.1041,38.1401,16079.0
2022-02-16 15:25:00,42.38,42.44,42.37,42.44,29715.0,38.1401,38.1941,38.1311,38.1941,29715.0
2022-02-16 15:30:00,42.44,42.44,42.33,42.38,39112.0,38.1941,38.1941,38.0951,38.1401,39112.0
2022-02-16 15:35:00,42.37,42.41,42.33,42.4,30585.0,38.1311,38.1671,38.0951,38.1581,30585.0
2022-02-16 15:40:00,42.4,42.41,42.33,42.34,36386.0,38.1581,38.1671,38.0951,38.1041,36386.0
2022-02-16 15:45:00,42.34,42.36,42.3,42.35,103452.0,38.1041,38.1221,38.0681,38.1131,103452.0
2022-02-16 15:50:00,42.36,42.41,42.29,42.3,113426.0,38.1221,38.1671,38.0591,38.0681,113426.0
2022-02-16 15:55:00,42.3,42.41,42.27,42.38,325859.0,38.0681,38.1671,38.0411,38.1401,325859.0
2022-02-17 09:30:00,41.69,41.99,41.67,41.76,89802.0,37.5192,37.7892,37.5012,37.5822,89802.0
2022-02-17 09:35:00,41.79,41.94,41.77,41.94,19309.0,37.6092,37.7442,37.5912,37.7442,19309.0
2022-02-17 09:40:00,41.95,41.97,41.79,41.92,24790.0,37.7532,37.7712,37.6092,37.7262,24790.0
2022-02-17 09:45:00,41.93,42.01,41.87,41.96,46383.0,37.7352,37.8072,37.6812,37.7622,46383.0
2022-02-17 09:50:00,41.96,41.96,41.71,41.73,21855.0,37.7622,37.7622,37.5372,37.5552,21855.0
2022-02-17 09:55:00,41.73,41.77,41.64,41.75,18761.0,37.5552,37.5912,37.4742,37.5732,18761.0
2022-02-17 10:00:00,41.74,41.74,41.58,41.59,55392.0,37.5642,37.5642,37.4202,37.4292,55392.0
2022-02-17 10:05:00,41.58,41.63,41.55,41.58,44168.0,37.4202,37.4652,37.3932,37.4202,44168.0
2022-02-17 10:10:00,41.58,41.68,41.56,41.68,19280.0,37.4202,37.5102,37.4022,37.5102,19280.0
2022-02-17 10:15:00,41.69,41.7,41.65,41.67,19568.0,37.5192,37.5282,37.4832,37.5012,19568.0
2022-02-17 10:20:00,41.66,41.67,41.59,41.61,24997.0,37.4922,37.5012,37.4292,37.4472,24997.0
2022-02-17 10:25:00,41.61,41.61,41.51,41.54,27608.0,37.4472,37.4472,37.3572,37.3842,27608.0
2022-02-17 10:30:00,41.52,41.6,41.52,41.55,23632.0,37.3662,37.4382,37.3662,37.3932,23632.0
2022-02-17 10:35:00,41.55,41.55,41.51,41.55,16336.0,37.3932,37.3932,37.3572,37.3932,16336.0
2022-02-17 10:40:00,41.54,41.59,41.52,41.59,20816.0,37.3842,37.4292,37.3662,37.4292,20816.0
2022-02-17 10:45:00,41.58,41.65,41.54,41.57,41296.0,37.4202,37.4832,37.3842,37.4112,41296.0
2022-02-17 10:50:00,41.56,41.61,41.55,41.55,28923.0,37.4022,37.4472,37.3932,37.3932,28923.0
2022-02-17 10:55:00,41.59,41.64,41.59,41.62,25145.0,37.4292,37.4742,37.4292,37.4562,25145.0
2022-02-17 11:00:00,41.61,41.62,41.58,41.59,18923.0,37.4472,37.4562,37.4202,37.4292,18923.0
2022-02-17 11:05:00,41.6,41.64,41.58,41.6,12373.0,37.4382,37.4742,37.4202,37.4382,12373.0
2022-02-17 11:10:00,41.62,41.69,41.61,41.69,28569.0,37.4562,37.5192,37.4472,37.5192,28569.0
2022-02-17 11:15:00,41.7,41.76,41.68,41.73,19244.0,37.5282,37.5822,37.5102,37.5552,19244.0
2022-02-17 11:20:00,41.73,41.74,41.67,41.67,21233.0,37.5552,37.5642,37.5012,37.5012,21233.0
2022-02-17 11:25:00,41.68,41.75,41.67,41.72,13113.0,37.5102,37.5732,37.5012,37.5462,13113.0
2022-02-17 11:30:00,41.73,41.73,41.7,41.72,10667.0,37.5552,37.5552,37.5282,37.5462,10667.0
2022-02-17 11:35:00,41.73,41.78,41.7,41.71,23092.0,37.5552,37.6002,37.5282,37.5372,23092.0
2022-02-17 11:40:00,41.71,41.77,41.7,41.75,12517.0,37.5372,37.5912,37.5282,37.5732,12517.0
2022-02-17 11:45:00,41.75,41.86,41.73,41.85,20785.0,37.5732,37.6722,37.5552,37.6632,20785.0
2022-02-17 11:50:00,41.84,41.87,41.78,41.78,12446.0,37.6542,37.6812,37.6002,37.6002,12446.0
2022-02-17 11:55:00,41.78,41.79,41.7,41.71,28671.0,37.6002,37.6092,37.5282,37.5372,28671.0
2022-02-17 12:00:00,41.72,41.77,41.68,41.75,24018.0,37.5462,37.5912,37.5102,37.5732,24018.0
2022-02-17 12:05:00,41.77,41.79,41.71,41.71,32577.0,37.5912,37.6092,37.5372,37.5372,32577.0
2022-02-17 12:10:00,41.72,41.75,41.71,41.74,55925.0,37.5462,37.5732,37.5372,37.5642,55925.0
2022-02-17 12:15:00,41.75,41.84,41.74,41.78,20231.0,37.5732,37.6542,37.5642,37.6002,20231.0
2022-02-17 12:20:00,41.78,41.8,41.77,41.8,17126.0,37.6002,37.6182,37.5912,37.6182,17126.0
2022-02-17 12:25:00,41.8,41.81,41.78,41.8,8055.0,37.6182,37.6272,37.6002,37.6182,8055.0
2022-02-17 12:30:00,41.79,41.81,41.77,41.78,19773.0,37.6092,37.6272,37.5912,37.6002,19773.0
2022-02-17 12:35:00,41.78,41.79,41.76,41.78,11620.0,37.6002,37.6092,37.5822,37.6002,11620.0
2022-02-17 12:40:00,41.77,41.78,41.72,41.74,31466.0,37.5912,37.6002,37.5462,37.5642,31466.0
2022-02-17 12:45:00,41.75,41.77,41.69,41.74,15338.0,37.5732,37.5912,37.5192,37.5642,15338.0
2022-02-17 12:50:00,41.73,41.75,41.72,41.75,7903.0,37.5552,37.5732,37.5462,37.5732,7903.0
2022-02-17 12:55:00,41.74,41.76,41.73,41.75,12631.0,37.5642,37.5822,37.5552,37.5732,12631.0
2022-02-17 13:00:00,41.75,41.79,41.75,41.76,15356.0,37.5732,37.6092,37.5732,37.5822,15356.0
2022-02-17 13:05:00,41.75,41.77,41.71,41.72,11483.0,37.5732,37.5912,37.5372,37.5462,11483.0
2022-02-17 13:10:00,41.73,41.76,41.7,41.74,22305.0,37.5552,37.5822,37.5282,37.5642,22305.0
2022-02-17 13:15:00,41.74,41.77,41.73,41.73,10516.0,37.5642,37.5912,37.5552,37.5552,10516.0
2022-02-17 13:20:00,41.73,41.74,41.72,41.73,8246.0,37.5552,37.5642,37.5462,37.5552,8246.0
2022-02-17 13:25:00,41.73,41.75,41.7,41.75,10091.0,37.5552,37.5732,37.5282,37.5732,10091.0
2022-02-17 13:30:00,41.75,41.78,41.73,41.77,9376.0,37.5732,37.6002,37.5552,37.5912,9376.0
2022-02-17 13:35:00,41.76,41.81,41.74,41.75,32593.0,37.5822,37.6272,37.5642,37.5732,32593.0
2022-02-17 13:40:00,41.74,41.74,41.68,41.72,23461.0,37.5642,37.5642,37.5102,37.5462,23461.0
2022-02-17 13:45:00,41.73,41.75,41.7,41.72,37488.0,37.5552,37.5732,37.5282,37.5462,37488.0
2022-02-17 13:50:00,41.71,41.72,41.69,41.72,15048.0,37.5372,37.5462,37.5192,37.5462,15048.0
2022-02-17 13:55:00,41.72,41.72,41.68,41.7,13084.0,37.5462,37.5462,37.5102,37.5282,13084.0
2022-02-17 14:00:00,41.69,41.72,41.66,41.72,11332.0,37.5192,37.5462,37.4922,37.5462,11332.0
2022-02-17 14:05:00,41.72,41.75,41.69,41.71,18221.0,37.5462,37.5732,37.5192,37.5372,18221.0
2022-02-17 14:10:00,41.7,41.71,41.68,41.7,47412.0,37.5282,37.5372,37.5102,37.5282,47412.0
2022-02-17 14:15:00,41.69,41.69,41.66,41.68,7581.0,37.5192,37.5192,37.4922,37.5102,7581.0
2022-02-17 14:20:00,41.68,41.68,41.6,41.6,18288.0,37.5102,37.5102,37.4382,37.4382,18288.0
2022-02-17 14:25:00,41.61,41.63,41.6,41.6,13838.0,37.4472,37.4652,37.4382,37.4382,13838.0
2022-02-17 14:30:00,41.61,41.61,41.54,41.55,13144.0,37.4472,37.4472,37.3842,37.3932,13144.0
2022-02-17 14:35:00,41.55,41.55,41.48,41.48,29219.0,37.3932,37.3932,37.3302,37.3302,29219.0
2022-02-17 14:40:00,41.48,41.49,41.44,41.48,45151.0,37.3302,37.3392,37.2942,37.3302,45151.0
2022-02-17 14:45:00,41.48,41.51,41.48,41.49,27221.0,37.3302,37.3572,37.3302,37.3392,27221.0
2022-02-17 14:50:00,41.49,41.51,41.46,41.48,14908.0,37.3392,37.3572,37.3122,37.3302,14908.0
2022-02-17 14:55:00,41.48,41.51,41.45,41.46,17571.0,37.3302,37.3572,37.3032,37.3122,17571.0
2022-02-17 15:00:00,41.47,41.51,41.44,41.47,38996.0,37.3212,37.3572,37.2942,37.3212,38996.0
2022-02-17 15:05:00,41.46,41.47,41.41,41.42,16652.0,37.3122,37.3212,37.2672,37.2762,16652.0
2022-02-17 15:10:00,41.41,41.43,41.35,41.37,39498.0,37.2672,37.2852,37.2132,37.2312,39498.0
2022-02-17 15:15:00,41.38,41.4,41.33,41.39,18436.0,37.2402,37.2582,37.1952,37.2492,18436.0
2022-02-17 15:20:00,41.4,41.46,41.4,41.41,29571.0,37.2582,37.3122,37.2582,37.2672,29571.0
2022-02-17 15:25:00,41.41,41.48,41.4,41.43,18663.0,37.2672,37.3302,37.2582,37.2852,18663.0
2022-02-17 15:30:00,41.44,41.49,41.38,41.41,35826.0,37.2942,37.3392,37.2402,37.2672,35826.0
2022-02-17 15:35:00,41.42,41.5,41.41,41.48,43032.0,37.2762,37.3482,37.2672,37.3302,43032.0
2022-02-17 15:40:00,41.47,41.49,41.42,41.44,37284.0,37.3212,37.3392,37.2762,37.2942,37284.0
2022-02-17 15:45:00,41.44,41.46,41.39,41.39,105852.0,37.2942,37.3122,37.2492,37.2492,105852.0
2022-02-17 15:50:00,41.39,41.42,41.3,41.37,134535.0,37.2492,37.2762,37.1682,37.2312,134535.0
2022-02-17 15:55:00,41.37,41.41,41.33,41.34,211236.0,37.2312,37.2672,37.1952,37.2042,211236.0
2022-02-18 09:30:00,41.29,41.6,41.26,41.53,155990.0,37.1592,37.4382,37.1322,37.3752,155990.0
2022-02-18 09:35:00,41.51,41.6,41.34,41.55,20280.0,37.3572,37.4382,37.2042,37.3932,20280.0
2022-02-18 09:40:00,41.54,41.56,41.32,41.33,30504.0,37.3842,37.4022,37.1862,37.1952,30504.0
2022-02-18 09:45:00,41.31,41.41,41.27,41.4,21094.0,37.1772,37.2672,37.1412,37.2582,21094.0
2022-02-18 09:50:00,41.42,41.49,41.35,41.49,40048.0,37.2762,37.3392,37.2132,37.3392,40048.0
2022-02-18 09:55:00,41.49,41.53,41.44,41.48,36255.0,37.3392,37.3752,37.2942,37.3302,36255.0
2022-02-18 10:00:00,41.48,41.57,41.47,41.55,21074.0,37.3302,37.4112,37.3212,37.3932,21074.0
2022-02-18 10:05:00,41.56,41.6,41.54,41.57,20280.0,37.4022,37.4382,37.3842,37.4112,20280.0
2022-02-18 10:10:00,41.57,41.6,41.51,41.52,58004.0,37.4112,37.4382,37.3572,37.3662,58004.0
2022-02-18 10:15:00,41.52,41.7,41.52,41.7,30260.0,37.3662,37.5282,37.3662,37.5282,30260.0
2022-02-18 10:20:00,41.69,41.69,41.51,41.52,11808.0,37.5192,37.5192,37.3572,37.3662,11808.0
2022-02-18 10:25:00,41.52,41.56,41.46,41.49,18258.0,37.3662,37.4022,37.3122,37.3392,18258.0
2022-02-18 10:30:00,41.49,41.52,41.45,41.52,18819.0,37.3392,37.3662,37.3032,37.3662,18819.0
2022-02-18 10:35:00,41.51,41.54,41.46,41.46,18456.0,37.3572,37.3842,37.3122,37.3122,18456.0
2022-02-18 10:40:00,41.48,41.49,41.41,41.47,23258.0,37.3302,37.3392,37.2672,37.3212,23258.0
2022-02-18 10:45:00,41.47,41.5,41.42,41.46,13240.0,37.3212,37.3482,37.2762,37.3122,13240.0
2022-02-18 10:50:00,41.47,41.56,41.47,41.53,29443.0,37.3212,37.4022,37.3212,37.3752,29443.0
2022-02-18 10:55:00,41.52,41.54,41.45,41.49,20580.0,37.3662,37.3842,37.3032,37.3392,20580.0
2022-02-18 11:00:00,41.48,41.49,41.3,41.32,30962.0,37.3302,37.3392,37.1682,37.1862,30962.0
2022-02-18 11:05:00,41.36,41.41,41.31,41.39,34078.0,37.2222,37.2672,37.1772,37.2492,34078.0
2022-02-18 11:10:00,41.39,41.45,41.34,41.43,24668.0,37.2492,37.3032,37.2042,37.2852,24668.0
2022-02-18 11:15:00,41.41,41.5,41.41,41.47,15104.0,37.2672,37.3482,37.2672,37.3212,15104.0
2022-02-18 11:20:00,41.47,41.53,41.47,41.48,15365.0,37.3212,37.3752,37.3212,37.3302,15365.0
2022-02-18 11:25:00,41.5,41.51,41.44,41.46,18219.0,37.3482,37.3572,37.2942,37.3122,18219.0
2022-02-18 11:30:00,41.47,41.51,41.45,41.47,12781.0,37.3212,37.3572,37.3032,37.3212,12781.0
2022-02-18 11:35:00,41.48,41.59,41.46,41.52,21627.0,37.3302,37.4292,37.3122,37.3662,21627.0
2022-02-18 11:40:00,41.53,41.58,41.51,41.52,12151.0,37.3752,37.4202,37.3572,37.3662,12151.0
2022-02-18 11:45:00,41.51,41.59,41.5,41.54,18907.0,37.3572,37.4292,37.3482,37.3842,18907.0
2022-02-18 11:50:00,41.55,41.55,41.47,41.48,11973.0,37.3932,37.3932,37.3212,37.3302,11973.0
2022-02-18 11:55:00,41.48,41.5,41.39,41.42,46847.0,37.3302,37.3482,37.2492,37.2762,46847.0
2022-02-18 12:00:00,41.42,41.42,41.34,41.38,14001.0,37.2762,37.2762,37.2042,37.2402,14001.0
2022-02-18 12:05:00,41.38,41.46,41.37,41.46,17931.0,37.2402,37.3122,37.2312,37.3122,17931.0
2022-02-18 12:10:00,41.46,41.5,41.46,41.47,15430.0,37.3122,37.3482,37.3122,37.3212,15430.0
2022-02-18 12:15:00,41.48,41.63,41.44,41.54,19909.0,37.3302,37.4652,37.2942,37.3842,19909.0
2022-02-18 12:20:00,41.55,41.56,41.5,41.52,15958.0,37.3932,37.4022,37.3482,37.3662,15958.0
2022-02-18 12:25:00,41.51,41.58,41.51,41.55,16617.0,37.3572,37.4202,37.3572,37.3932,16617.0
2022-02-18 12:30:00,41.54,41.6,41.46,41.55,27938.0,37.3842,37.4382,37.3122,37.3932,27938.0
2022-02-18 12:35:00,41.57,41.58,41.47,41.49,24080.0,37.4112,37.4202,37.3212,37.3392,24080.0
2022-02-18 12:40:00,41.49,41.57,41.49,41.53,33782.0,37.3392,37.4112,37.3392,37.3752,33782.0
2022-02-18 12:45:00,41.53,41.56,41.49,41.55,25884.0,37.3752,37.4022,37.3392,37.3932,25884.0
2022-02-18 12:50:00,41.54,41.57,41.51,41.54,13646.0,37.3842,37.4112,37.3572,37.3842,13646.0
2022-02-18 12:55:00,41.54,41.59,41.52,41.54,22334.0,37.3842,37.4292,37.3662,37.3842,22334.0
2022-02-18 13:00:00,41.54,41.6,41.51,41.58,21005.0,37.3842,37.4382,37.3572,37.4202,21005.0
2022-02-18 13:05:00,41.59,41.62,41.54,41.6,27202.0,37.4292,37.4562,37.3842,37.4382,27202.0
2022-02-18 13:10:00,41.61,41.63,41.56,41.58,17603.0,37.4472,37.4652,37.4022,37.4202,17603.0
2022-02-18 13:15:00,41.58,41.61,41.53,41.55,26249.0,37.4202,37.4472,37.3752,37.3932,26249.0
2022-02-18 13:20:00,41.54,41.69,41.54,41.69,18242.0,37.3842,37.5192,37.3842,37.5192,18242.0
2022-02-18 13:25:00,41.69,41.69,41.61,41.62,22000.0,37.5192,37.5192,37.4472,37.4562,22000.0
2022-02-18 13:30:00,41.62,41.66,41.59,41.64,15072.0,37.4562,37.4922,37.4292,37.4742,15072.0
2022-02-18 13:35:00,41.63,41.74,41.62,41.73,21854.0,37.4652,37.5642,37.4562,37.5552,21854.0
2022-02-18 13:40:00,41.73,41.74,41.68,41.7,13288.0,37.5552,37.5642,37.5102,37.5282,13288.0
2022-02-18 13:45:00,41.7,41.78,41.7,41.78,18759.0,37.5282,37.6002,37.5282,37.6002,18759.0
2022-02-18 13:50:00,41.77,41.84,41.76,41.83,19650.0,37.5912,37.6542,37.5822,37.6452,19650.0
2022-02-18 13:55:00,41.83,41.83,41.78,41.78,18788.0,37.6452,37.6452,37.6002,37.6002,18788.0
2022-02-18 14:00:00,41.79,41.84,41.78,41.8,13019.0,37.6092,37.6542,37.6002,37.6182,13019.0
2022-02-18 14:05:00,41.81,41.84,41.75,41.77,24501.0,37.6272,37.6542,37.5732,37.5912,24501.0
2022-02-18 14:10:00,41.77,41.82,41.77,41.81,21835.0,37.5912,37.6362,37.5912,37.6272,21835.0
2022-02-18 14:15:00,41.82,41.89,41.81,41.87,17370.0,37.6362,37.6992,37.6272,37.6812,17370.0
2022-02-18 14:20:00,41.87,41.93,41.86,41.93,25602.0,37.6812,37.7352,37.6722,37.7352,25602.0
2022-02-18 14:25:00,41.93,41.98,41.9,41.93,29128.0,37.7352,37.7802,37.7082,37.7352,29128.0
2022-02-18 14:30:00,41.93,42.01,41.93,41.94,24585.0,37.7352,37.8072,37.7352,37.7442,24585.0
2022-02-18 14:35:00,41.94,41.94,41.84,41.86,23274.0,37.7442,37.7442,37.6542,37.6722,23274.0
2022-02-18 14:40:00,41.86,41.88,41.83,41.87,20746.0,37.6722,37.6902,37.6452,37.6812,20746.0
2022-02-18 14:45:00,41.87,41.89,41.83,41.84,25411.0,37.6812,37.6992,37.6452,37.6542,25411.0
2022-02-18 14:50:00,41.83,42.01,41.81,42.01,26998.0,37.6452,37.8072,37.6272,37.8072,26998.0
2022-02-18 14:55:00,42.0,42.07,41.98,42.05,34705.0,37.7982,37.8612,37.7802,37.8432,34705.0
2022-02-18 15:00:00,42.05,42.09,41.99,42.01,26625.0,37.8432,37.8792,37.7892,37.8072,26625.0
2022-02-18 15:05:00,42.0,42.03,41.91,41.96,28334.0,37.7982,37.8252,37.7172,37.7622,28334.0
2022-02-18 15:10:00,41.97,42.02,41.91,41.94,22027.0,37.7712,37.8162,37.7172,37.7442,22027.0
2022-02-18 15:15:00,41.93,41.97,41.86,41.87,23446.0,37.7352,37.7712,37.6722,37.6812,23446.0
2022-02-18 15:20:00,41.87,41.91,41.84,41.88,22246.0,37.6812,37.7172,37.6542,37.6902,22246.0
2022-02-18 15:25:00,41.88,41.91,41.82,41.83,31259.0,37.6902,37.7172,37.6362,37.6452,31259.0
2022-02-18 15:30:00,41.84,41.84,41.69,41.74,38373.0,37.6542,37.6542,37.5192,37.5642,38373.0
2022-02-18 15:35:00,41.74,41.79,41.72,41.75,32967.0,37.5642,37.6092,37.5462,37.5732,32967.0
2022-02-18 15:40:00,41.75,41.81,41.74,41.79,86046.0,37.5732,37.6272,37.5642,37.6092,86046.0
2022-02-18 15:45:00,41.79,41.82,41.7,41.75,108544.0,37.6092,37.6362,37.5282,37.5732,108544.0
2022-02-18 15:50:00,41.75,41.78,41.62,41.68,124989.0,37.5732,37.6002,37.4562,37.5102,124989.0
2022-02-18 15:55:00,41.67,41.72,41.62,41.71,248918.0,37.5012,37.5462,37.4562,37.5372,248918.0
2022-02-22 09:30:00,41.35,41.6,41.25,41.34,190555.0,37.2132,37.4382,37.1232,37.2042,190555.0
2022-02-22 09:35:00,41.34,41.55,41.32,41.44,36233.0,37.2042,37.3932,37.1862,37.2942,36233.0
2022-02-22 09:40:00,41.46,41.61,41.4,41.49,34865.0,37.3122,37.4472,37.2582,37.3392,34865.0
2022-02-22 09:45:00,41.48,41.8,41.46,41.78,38072.0,37.3302,37.6182,37.3122,37.6002,38072.0
2022-02-22 09:50:00,41.77,41.84,41.68,41.83,68188.0,37.5912,37.6542,37.5102,37.6452,68188.0
2022-02-22 09:55:00,41.82,41.88,41.79,41.88,36904.0,37.6362,37.6902,37.6092,37.6902,36904.0
2022-02-22 10:00:00,41.87,41.88,41.74,41.75,93162.0,37.6812,37.6902,37.5642,37.5732,93162.0
2022-02-22 10:05:00,41.75,41.82,41.68,41.81,36099.0,37.5732,37.6362,37.5102,37.6272,36099.0
2022-02-22 10:10:00,41.8,41.83,41.7,41.82,37425.0,37.6182,37.6452,37.5282,37.6362,37425.0
2022-02-22 10:15:00,41.81,41.88,41.75,41.87,20541.0,37.6272,37.6902,37.5732,37.6812,20541.0
2022-02-22 10:20:00,41.85,41.85,41.73,41.75,55736.0,37.6632,37.6632,37.5552,37.5732,55736.0
2022-02-22 10:25:00,41.74,41.87,41.74,41.84,42149.0,37.5642,37.6812,37.5642,37.6542,42149.0
2022-02-22 10:30:00,41.85,41.85,41.7,41.73,18685.0,37.6632,37.6632,37.5282,37.5552,18685.0
2022-02-22 10:35:00,41.73,41.74,41.64,41.64,43450.0,37.5552,37.5642,37.4742,37.4742,43450.0
2022-02-22 10:40:00,41.64,41.67,41.57,41.61,18270.0,37.4742,37.5012,37.4112,37.4472,18270.0
2022-02-22 10:45:00,41.61,41.62,41.51,41.56,42407.0,37.4472,37.4562,37.3572,37.4022,42407.0
2022-02-22 10:50:00,41.55,41.55,41.44,41.48,11269.0,37.3932,37.3932,37.2942,37.3302,11269.0
2022-02-22 10:55:00,41.48,41.49,41.35,41.38,48409.0,37.3302,37.3392,37.2132,37.2402,48409.0
2022-02-22 11:00:00,41.37,41.42,41.34,41.36,19815.0,37.2312,37.2762,37.2042,37.2222,19815.0
2022-02-22 11:05:00,41.36,41.4,41.34,41.39,28156.0,37.2222,37.2582,37.2042,37.2492,28156.0
2022-02-22 11:10:00,41.4,41.5,41.39,41.48,13601.0,37.2582,37.3482,37.2492,37.3302,13601.0
2022-02-22 11:15:00,41.48,41.51,41.39,41.42,15253.0,37.3302,37.3572,37.2492,37.2762,15253.0
2022-02-22 11:20:00,41.42,41.48,41.39,41.47,12417.0,37.2762,37.3302,37.2492,37.3212,12417.0
2022-02-22 11:25:00,41.46,41.53,41.42,41.45,14885.0,37.3122,37.3752,37.2762,37.3032,14885.0
2022-02-22 11:30:00,41.45,41.54,41.44,41.52,60019.0,37.3032,37.3842,37.2942,37.3662,60019.0
2022-02-22 11:35:00,41.5,41.52,41.43,41.45,11993.0,37.3482,37.3662,37.2852,37.3032,11993.0
2022-02-22 11:40:00,41.46,41.5,41.45,41.47,10157.0,37.3122,37.3482,37.3032,37.3212,10157.0
2022-02-22 11:45:00,41.47,41.49,41.44,41.48,15797.0,37.3212,37.3392,37.2942,37.3302,15797.0
2022-02-22 11:50:00,41.49,41.54,41.35,41.37,34745.0,37.3392,37.3842,37.2132,37.2312,34745.0
2022-02-22 11:55:00,41.37,41.4,41.34,41.39,13100.0,37.2312,37.2582,37.2042,37.2492,13100.0
2022-02-22 12:00:00,41.38,41.4,41.34,41.34,8806.0,37.2402,37.2582,37.2042,37.2042,8806.0
2022-02-22 12:05:00,41.35,41.39,41.33,41.37,32334.0,37.2132,37.2492,37.1952,37.2312,32334.0
2022-02-22 12:10:00,41.38,41.38,41.25,41.25,20037.0,37.2402,37.2402,37.1232,37.1232,20037.0
2022-02-22 12:15:00,41.25,41.25,41.17,41.19,28578.0,37.1232,37.1232,37.0512,37.0692,28578.0
2022-02-22 12:20:00,41.19,41.23,41.15,41.15,25760.0,37.0692,37.1052,37.0332,37.0332,25760.0
2022-02-22 12:25:00,41.15,41.2,41.13,41.16,20685.0,37.0332,37.0782,37.0152,37.0422,20685.0
2022-02-22 12:30:00,41.16,41.16,41.06,41.09,33343.0,37.0422,37.0422,36.9522,36.9792,33343.0
2022-02-22 12:35:00,41.09,41.15,41.09,41.13,11670.0,36.9792,37.0332,36.9792,37.0152,11670.0
2022-02-22 12:40:00,41.12,41.12,41.06,41.07,17355.0,37.0062,37.0062,36.9522,36.9612,17355.0
2022-02-22 12:45:00,41.07,41.1,41.05,41.06,13640.0,36.9612,36.9882,36.9432,36.9522,13640.0
2022-02-22 12:50:00,41.07,41.15,41.07,41.07,19595.0,36.9612,37.0332,36.9612,36.9612,19595.0
2022-02-22 12:55:00,41.06,41.08,40.99,41.01,36190.0,36.9522,36.9702,36.8892,36.9072,36190.0
2022-02-22 13:00:00,41.01,41.04,40.92,40.95,41700.0,36.9072,36.9342,36.8262,36.8532,41700.0
2022-02-22 13:05:00,40.95,40.99,40.92,40.95,30206.0,36.8532,36.8892,36.8262,36.8532,30206.0
2022-02-22 13:10:00,40.96,41.09,40.96,41.09,19117.0,36.8622,36.9792,36.8622,36.9792,19117.0
2022-02-22 13:15:00,41.09,41.09,40.95,40.99,13966.0,36.9792,36.9792,36.8532,36.8892,13966.0
2022-02-22 13:20:00,40.98,41.08,40.98,41.08,12598.0,36.8802,36.9702,36.8802,36.9702,12598.0
2022-02-22 13:25:00,41.09,41.09,41.03,41.04,18215.0,36.9792,36.9792,36.9252,36.9342,18215.0
2022-02-22 13:30:00,41.04,41.11,41.02,41.09,21932.0,36.9342,36.9972,36.9162,36.9792,21932.0
2022-02-22 13:35:00,41.09,41.11,41.06,41.08,17873.0,36.9792,36.9972,36.9522,36.9702,17873.0
2022-02-22 13:40:00,41.1,41.14,41.06,41.08,17464.0,36.9882,37.0242,36.9522,36.9702,17464.0
2022-02-22 13:45:00,41.07,41.08,40.9,40.91,29165.0,36.9612,36.9702,36.8082,36.8172,29165.0
2022-02-22 13:50:00,40.9,40.9,40.8,40.8,24341.0,36.8082,36.8082,36.7182,36.7182,24341.0
2022-02-22 13:55:00,40.8,40.86,40.8,40.86,27661.0,36.7182,36.7722,36.7182,36.7722,27661.0
2022-02-22 14:00:00,40.85,40.85,40.79,40.8,31536.0,36.7632,36.7632,36.7092,36.7182,31536.0
2022-02-22 14:05:00,40.81,40.82,40.75,40.76,21352.0,36.7272,36.7362,36.6732,36.6822,21352.0
2022-02-22 14:10:00,40.77,40.85,40.73,40.83,38831.0,36.6912,36.7632,36.6552,36.7452,38831.0
2022-02-22 14:15:00,40.83,40.9,40.82,40.88,16768.0,36.7452,36.8082,36.7362,36.7902,16768.0
2022-02-22 14:20:00,40.9,40.94,40.75,40.82,33108.0,36.8082,36.8442,36.6732,36.7362,33108.0
2022-02-22 14:25:00,40.82,41.01,40.82,40.95,36145.0,36.7362,36.9072,36.7362,36.8532,36145.0
2022-02-22 14:30:00,40.98,41.1,40.94,41.0,23804.0,36.8802,36.9882,36.8442,36.8982,23804.0
2022-02-22 14:35:00,41.0,41.03,40.94,40.96,53292.0,36.8982,36.9252,36.8442,36.8622,53292.0
2022-02-22 14:40:00,40.97,41.02,40.92,40.95,24118.0,36.8712,36.9162,36.8262,36.8532,24118.0
2022-02-22 14:45:00,40.96,41.14,40.89,41.14,18330.0,36.8622,37.0242,36.7992,37.0242,18330.0
2022-02-22 14:50:00,41.15,41.25,41.15,41.19,44774.0,37.0332,37.1232,37.0332,37.0692,44774.0
2022-02-22 14:55:00,41.2,41.29,41.19,41.21,29273.0,37.0782,37.1592,37.0692,37.0872,29273.0
2022-02-22 15:00:00,41.22,41.37,41.2,41.37,50733.0,37.0962,37.2312,37.0782,37.2312,50733.0
2022-02-22 15:05:00,41.36,41.38,41.25,41.26,31013.0,37.2222,37.2402,37.1232,37.1322,31013.0
2022-02-22 15:10:00,41.27,41.38,41.27,41.33,23574.0,37.1412,37.2402,37.1412,37.1952,23574.0
2022-02-22 15:15:00,41.33,41.41,41.3,41.33,26811.0,37.1952,37.2672,37.1682,37.1952,26811.0
2022-02-22 15:20:00,41.32,41.37,41.23,41.27,33340.0,37.1862,37.2312,37.1052,37.1412,33340.0
2022-02-22 15:25:00,41.27,41.39,41.26,41.35,31087.0,37.1412,37.2492,37.1322,37.2132,31087.0
2022-02-22 15:30:00,41.35,41.35,41.26,41.33,47173.0,37.2132,37.2132,37.1322,37.1952,47173.0
2022-02-22 15:35:00,41.33,41.41,41.3,41.41,55227.0,37.1952,37.2672,37.1682,37.2672,55227.0
2022-02-22 15:40:00,41.41,41.42,41.21,41.23,61777.0,37.2672,37.2762,37.0872,37.1052,61777.0
2022-02-22 15:45:00,41.22,41.22,41.09,41.12,76737.0,37.0962,37.0962,36.9792,37.0062,76737.0
2022-02-22 15:50:00,41.11,41.11,40.94,40.96,173596.0,36.9972,36.9972,36.8442,36.8622,173596.0
2022-02-22 15:55:00,40.97,41.12,40.96,41.11,284826.0,36.8712,37.0062,36.8622,36.9972,284826.0
2022-02-23 09:30:00,41.14,41.37,41.14,41.18,86519.0,37.0242,37.2312,37.0242,37.0602,86519.0
2022-02-23 09:35:00,41.18,41.23,41.07,41.08,28424.0,37.0602,37.1052,36.9612,36.9702,28424.0
2022-02-23 09:40:00,41.08,41.18,41.05,41.12,49940.0,36.9702,37.0602,36.9432,37.0062,49940.0
2022-02-23 09:45:00,41.13,41.2,41.1,41.15,25684.0,37.0152,37.0782,36.9882,37.0332,25684.0
2022-02-23 09:50:00,41.14,41.18,40.95,40.95,44804.0,37.0242,37.0602,36.8532,36.8532,44804.0
2022-02-23 09:55:00,40.95,41.1,40.94,41.05,16273.0,36.8532,36.9882,36.8442,36.9432,16273.0
2022-02-23 10:00:00,41.03,41.03,40.89,40.95,53394.0,36.9252,36.9252,36.7992,36.8532,53394.0
2022-02-23 10:05:00,40.95,40.97,40.85,40.88,25327.0,36.8532,36.8712,36.7632,36.7902,25327.0
2022-02-23 10:10:00,40.87,40.87,40.77,40.84,23623.0,36.7812,36.7812,36.6912,36.7542,23623.0
2022-02-23 10:15:00,40.84,40.85,40.7,40.73,21613.0,36.7542,36.7632,36.6282,36.6552,21613.0
2022-02-23 10:20:00,40.74,40.77,40.67,40.68,29201.0,36.6642,36.6912,36.6012,36.6102,29201.0
2022-02-23 10:25:00,40.69,40.73,40.61,40.63,33249.0,36.6192,36.6552,36.5472,36.5652,33249.0
2022-02-23 10:30:00,40.62,40.68,40.55,40.67,32074.0,36.5562,36.6102,36.4932,36.6012,32074.0
2022-02-23 10:35:00,40.66,40.75,40.66,40.69,20260.0,36.5922,36.6732,36.5922,36.6192,20260.0
2022-02-23 10:40:00,40.69,40.72,40.66,40.7,27149.0,36.6192,36.6462,36.5922,36.6282,27149.0
2022-02-23 10:45:00,40.7,40.74,40.68,40.69,22144.0,36.6282,36.6642,36.6102,36.6192,22144.0
2022-02-23 10:50:00,40.68,40.72,40.63,40.69,38326.0,36.6102,36.6462,36.5652,36.6192,38326.0
2022-02-23 10:55:00,40.69,40.73,40.61,40.66,27376.0,36.6192,36.6552,36.5472,36.5922,27376.0
2022-02-23 11:00:00,40.64,40.64,40.54,40.57,62777.0,36.5742,36.5742,36.4842,36.5112,62777.0
2022-02-23 11:05:00,40.57,40.57,40.49,40.54,49056.0,36.5112,36.5112,36.4392,36.4842,49056.0
2022-02-23 11:10:00,40.55,40.6,40.53,40.59,16810.0,36.4932,36.5382,36.4752,36.5292,16810.0
2022-02-23 11:15:00,40.59,40.6,40.53,40.57,31145.0,36.5292,36.5382,36.4752,36.5112,31145.0
2022-02-23 11:20:00,40.58,40.61,40.54,40.57,18249.0,36.5202,36.5472,36.4842,36.5112,18249.0
2022-02-23 11:25:00,40.56,40.64,40.56,40.57,23690.0,36.5022,36.5742,36.5022,36.5112,23690.0
2022-02-23 11:30:00,40.57,40.63,40.53,40.59,25540.0,36.5112,36.5652,36.4752,36.5292,25540.0
2022-02-23 11:35:00,40.58,40.69,40.55,40.63,28950.0,36.5202,36.6192,36.4932,36.5652,28950.0
2022-02-23 11:40:00,40.63,40.67,40.59,40.6,31337.0,36.5652,36.6012,36.5292,36.5382,31337.0
2022-02-23 11:45:00,40.59,40.68,40.59,40.68,21687.0,36.5292,36.6102,36.5292,36.6102,21687.0
2022-02-23 11:50:00,40.69,40.76,40.68,40.75,20641.0,36.6192,36.6822,36.6102,36.6732,20641.0
2022-02-23 11:55:00,40.75,40.79,40.74,40.78,13743.0,36.6732,36.7092,36.6642,36.7002,13743.0
2022-02-23 12:00:00,40.78,40.78,40.7,40.73,21360.0,36.7002,36.7002,36.6282,36.6552,21360.0
2022-02-23 12:05:00,40.73,40.77,40.7,40.77,8859.0,36.6552,36.6912,36.6282,36.6912,8859.0
2022-02-23 12:10:00,40.77,40.79,40.74,40.76,16087.0,36.6912,36.7092,36.6642,36.6822,16087.0
2022-02-23 12:15:00,40.76,40.89,40.76,40.88,15034.0,36.6822,36.7992,36.6822,36.7902,15034.0
2022-02-23 12:20:00,40.88,40.93,40.87,40.9,20901.0,36.7902,36.8352,36.7812,36.8082,20901.0
2022-02-23 12:25:00,40.9,40.93,40.88,40.91,17735.0,36.8082,36.8352,36.7902,36.8172,17735.0
2022-02-23 12:30:00,40.92,40.94,40.89,40.9,23582.0,36.8262,36.8442,36.7992,36.8082,23582.0
2022-02-23 12:35:00,40.91,40.91,40.84,40.85,27419.0,36.8172,36.8172,36.7542,36.7632,27419.0
2022-02-23 12:40:00,40.86,40.93,40.83,40.93,26315.0,36.7722,36.8352,36.7452,36.8352,26315.0
2022-02-23 12:45:00,40.93,40.96,40.88,40.88,13178.0,36.8352,36.8622,36.7902,36.7902,13178.0
2022-02-23 12:50:00,40.88,40.9,40.78,40.81,12375.0,36.7902,36.8082,36.7002,36.7272,12375.0
2022-02-23 12:55:00,40.82,40.85,40.75,40.77,39764.0,36.7362,36.7632,36.6732,36.6912,39764.0
2022-02-23 13:00:00,40.78,40.78,40.68,40.7,50749.0,36.7002,36.7002,36.6102,36.6282,50749.0
2022-02-23 13:05:00,40.71,40.72,40.64,40.65,23537.0,36.6372,36.6462,36.5742,36.5832,23537.0
2022-02-23 13:10:00,40.65,40.69,40.54,40.55,58277.0,36.5832,36.6192,36.4842,36.4932,58277.0
2022-02-23 13:15:00,40.54,40.65,40.52,40.64,28426.0,36.4842,36.5832,36.4662,36.5742,28426.0
2022-02-23 13:20:00,40.64,40.68,40.61,40.65,20510.0,36.5742,36.6102,36.5472,36.5832,20510.0
2022-02-23 13:25:00,40.66,40.69,40.56,40.56,18321.0,36.5922,36.6192,36.5022,36.5022,18321.0
2022-02-23 13:30:00,40.57,40.6,40.49,40.5,13783.0,36.5112,36.5382,36.4392,36.4482,13783.0
2022-02-23 13:35:00,40.5,40.6,40.48,40.59,27262.0,36.4482,36.5382,36.4302,36.5292,27262.0
2022-02-23 13:40:00,40.59,40.63,40.57,40.62,15135.0,36.5292,36.5652,36.5112,36.5562,15135.0
2022-02-23 13:45:00,40.62,40.71,40.6,40.68,17925.0,36.5562,36.6372,36.5382,36.6102,17925.0
2022-02-23 13:50:00,40.67,40.67,40.46,40.48,26869.0,36.6012,36.6012,36.4122,36.4302,26869.0
2022-02-23 13:55:00,40.48,40.51,40.45,40.49,17953.0,36.4302,36.4572,36.4032,36.4392,17953.0
2022-02-23 14:00:00,40.49,40.51,40.38,40.41,41587.0,36.4392,36.4572,36.3402,36.3672,41587.0
2022-02-23 14:05:00,40.41,40.48,40.38,40.43,40310.0,36.3672,36.4302,36.3402,36.3852,40310.0
2022-02-23 14:10:00,40.44,40.47,40.39,40.46,63274.0,36.3942,36.4212,36.3492,36.4122,63274.0
2022-02-23 14:15:00,40.45,40.54,40.4,40.53,109626.0,36.4032,36.4842,36.3582,36.4752,109626.0
2022-02-23 14:20:00,40.52,40.58,40.43,40.45,35114.0,36.4662,36.5202,36.3852,36.4032,35114.0
2022-02-23 14:25:00,40.47,40.49,40.44,40.46,20342.0,36.4212,36.4392,36.3942,36.4122,20342.0
2022-02-23 14:30:00,40.47,40.53,40.44,40.53,47031.0,36.4212,36.4752,36.3942,36.4752,47031.0
2022-02-23 14:35:00,40.53,40.53,40.43,40.47,82833.0,36.4752,36.4752,36.3852,36.4212,82833.0
2022-02-23 14:40:00,40.45,40.45,40.3,40.34,35540.0,36.4032,36.4032,36.2682,36.3042,35540.0
2022-02-23 14:45:00,40.34,40.43,40.33,40.36,30533.0,36.3042,36.3852,36.2952,36.3222,30533.0
2022-02-23 14:50:00,40.35,40.42,40.33,40.36,27362.0,36.3132,36.3762,36.2952,36.3222,27362.0
2022-02-23 14:55:00,40.36,40.41,40.34,40.36,22302.0,36.3222,36.3672,36.3042,36.3222,22302.0
2022-02-23 15:00:00,40.36,40.37,40.26,40.29,21421.0,36.3222,36.3312,36.2322,36.2592,21421.0
2022-02-23 15:05:00,40.29,40.31,40.2,40.23,31734.0,36.2592,36.2772,36.1782,36.2052,31734.0
2022-02-23 15:10:00,40.23,40.27,40.17,40.27,41806.0,36.2052,36.2412,36.1512,36.2412,41806.0
2022-02-23 15:15:00,40.27,40.33,40.23,40.3,23528.0,36.2412,36.2952,36.2052,36.2682,23528.0
2022-02-23 15:20:00,40.3,40.32,40.25,40.29,21786.0,36.2682,36.2862,36.2232,36.2592,21786.0
2022-02-23 15:25:00,40.29,40.36,40.26,40.32,32457.0,36.2592,36.3222,36.2322,36.2862,32457.0
2022-02-23 15:30:00,40.32,40.33,40.24,40.27,44895.0,36.2862,36.2952,36.2142,36.2412,44895.0
2022-02-23 15:35:00,40.27,40.31,40.23,40.23,54420.0,36.2412,36.2772,36.2052,36.2052,54420.0
2022-02-23 15:40:00,40.23,40.29,40.22,40.24,198479.0,36.2052,36.2592,36.1962,36.2142,198479.0
2022-02-23 15:45:00,40.24,40.25,40.14,40.16,111404.0,36.2142,36.2232,36.1242,36.1422,111404.0
2022-02-23 15:50:00,40.17,40.26,40.13,40.16,120616.0,36.1512,36.2322,36.1152,36.1422,120616.0
2022-02-23 15:55:00,40.17,40.27,40.16,40.23,429318.0,36.1512,36.2412,36.1422,36.2052,429318.0
2022-02-24 09:30:00,39.26,39.35,39.04,39.07,189091.0,35.3323,35.4133,35.1343,35.1613,189091.0
2022-02-24 09:35:00,39.07,39.07,38.85,38.98,91562.0,35.1613,35.1613,34.9633,35.0803,91562.0
2022-02-24 09:40:00,38.98,39.22,38.94,39.0,46022.0,35.0803,35.2963,35.0443,35.0983,46022.0
2022-02-24 09:45:00,38.98,39.3,38.94,39.3,56691.0,35.0803,35.3683,35.0443,35.3683,56691.0
2022-02-24 09:50:00,39.3,39.43,39.27,39.33,49067.0,35.3683,35.4853,35.3413,35.3953,49067.0
2022-02-24 09:55:00,39.31,39.38,39.2,39.37,33238.0,35.3773,35.4403,35.2783,35.4313,33238.0
2022-02-24 10:00:00,39.37,39.38,39.06,39.06,77533.0,35.4313,35.4403,35.1523,35.1523,77533.0
2022-02-24 10:05:00,39.06,39.2,39.02,39.08,70947.0,35.1523,35.2783,35.1163,35.1703,70947.0
2022-02-24 10:10:00,39.07,39.12,38.96,39.09,158735.0,35.1613,35.2063,35.0623,35.1793,158735.0
2022-02-24 10:15:00,39.08,39.12,38.98,39.09,84998.0,35.1703,35.2063,35.0803,35.1793,84998.0
2022-02-24 10:20:00,39.09,39.18,38.94,38.97,86014.0,35.1793,35.2603,35.0443,35.0713,86014.0
2022-02-24 10:25:00,38.98,39.01,38.8,38.98,77641.0,35.0803,35.1073,34.9183,35.0803,77641.0
2022-02-24 10:30:00,38.98,39.08,38.9,39.03,74263.0,35.0803,35.1703,35.0083,35.1253,74263.0
2022-02-24 10:35:00,39.02,39.06,38.84,39.0,58277.0,35.1163,35.1523,34.9543,35.0983,58277.0
2022-02-24 10:40:00,38.99,39.04,38.9,39.02,35610.0,35.0893,35.1343,35.0083,35.1163,35610.0
2022-02-24 10:45:00,39.01,39.13,38.99,39.03,78905.0,35.1073,35.2153,35.0893,35.1253,78905.0
2022-02-24 10:50:00,39.02,39.08,38.94,39.07,46929.0,35.1163,35.1703,35.0443,35.1613,46929.0
2022-02-24 10:55:00,39.09,39.19,39.06,39.17,36212.0,35.1793,35.2693,35.1523,35.2513,36212.0
2022-02-24 11:00:00,39.16,39.22,39.08,39.13,28802.0,35.2423,35.2963,35.1703,35.2153,28802.0
2022-02-24 11:05:00,39.13,39.41,39.13,39.4,62625.0,35.2153,35.4673,35.2153,35.4583,62625.0
2022-02-24 11:10:00,39.4,39.55,39.34,39.47,71812.0,35.4583,35.5933,35.4043,35.5213,71812.0
2022-02-24 11:15:00,39.47,39.51,39.38,39.5,65740.0,35.5213,35.5573,35.4403,35.5483,65740.0
2022-02-24 11:20:00,39.51,39.56,39.49,39.5,77217.0,35.5573,35.6023,35.5393,35.5483,77217.0
2022-02-24 11:25:00,39.5,39.54,39.44,39.53,52590.0,35.5483,35.5843,35.4943,35.5753,52590.0
2022-02-24 11:30:00,39.52,39.61,39.48,39.52,66074.0,35.5663,35.6473,35.5303,35.5663,66074.0
2022-02-24 11:35:00,39.52,39.58,39.5,39.58,47967.0,35.5663,35.6203,35.5483,35.6203,47967.0
2022-02-24 11:40:00,39.57,39.58,39.46,39.55,76071.0,35.6113,35.6203,35.5123,35.5933,76071.0
2022-02-24 11:45:00,39.57,39.58,39.46,39.57,26820.0,35.6113,35.6203,35.5123,35.6113,26820.0
2022-02-24 11:50:00,39.57,39.77,39.55,39.75,57978.0,35.6113,35.7913,35.5933,35.7733,57978.0
2022-02-24 11:55:00,39.75,39.82,39.72,39.81,51108.0,35.7733,35.8363,35.7463,35.8273,51108.0
2022-02-24 12:00:00,39.82,39.82,39.71,39.73,48855.0,35.8363,35.8363,35.7373,35.7553,48855.0
2022-02-24 12:05:00,39.73,39.73,39.64,39.65,26179.0,35.7553,35.7553,35.6743,35.6833,26179.0
2022-02-24 12:10:00,39.66,39.66,39.56,39.59,25984.0,35.6923,35.6923,35.6023,35.6293,25984.0
2022-02-24 12:15:00,39.58,39.63,39.55,39.58,53656.0,35.6203,35.6653,35.5933,35.6203,53656.0
2022-02-24 12:20:00,39.58,39.59,39.48,39.54,50948.0,35.6203,35.6293,35.5303,35.5843,50948.0
2022-02-24 12:25:00,39.54,39.66,39.53,39.65,54838.0,35.5843,35.6923,35.5753,35.6833,54838.0
2022-02-24 12:30:00,39.65,39.7,39.57,39.59,60820.0,35.6833,35.7283,35.6113,35.6293,60820.0
2022-02-24 12:35:00,39.59,39.78,39.58,39.73,38151.0,35.6293,35.8003,35.6203,35.7553,38151.0
2022-02-24 12:40:00,39.73,39.79,39.73,39.75,32074.0,35.7553,35.8093,35.7553,35.7733,32074.0
2022-02-24 12:45:00,39.76,39.8,39.72,39.73,32319.0,35.7823,35.8183,35.7463,35.7553,32319.0
2022-02-24 12:50:00,39.73,39.77,39.68,39.75,31315.0,35.7553,35.7913,35.7103,35.7733,31315.0
2022-02-24 12:55:00,39.74,39.78,39.63,39.63,44234.0,35.7643,35.8003,35.6653,35.6653,44234.0
2022-02-24 13:00:00,39.64,39.65,39.53,39.57,23954.0,35.6743,35.6833,35.5753,35.6113,23954.0
2022-02-24 13:05:00,39.57,39.72,39.57,39.72,23262.0,35.6113,35.7463,35.6113,35.7463,23262.0
2022-02-24 13:10:00,39.71,39.76,39.65,39.76,32932.0,35.7373,35.7823,35.6833,35.7823,32932.0
2022-02-24 13:15:00,39.75,39.79,39.75,39.79,29676.0,35.7733,35.8093,35.7733,35.8093,29676.0
2022-02-24 13:20:00,39.78,39.79,39.62,39.64,158098.0,35.8003,35.8093,35.6563,35.6743,158098.0
2022-02-24 13:25:00,39.64,39.67,39.5,39.5,62017.0,35.6743,35.7013,35.5483,35.5483,62017.0
2022-02-24 13:30:00,39.49,39.61,39.49,39.52,31339.0,35.5393,35.6473,35.5393,35.5663,31339.0
2022-02-24 13:35:00,39.53,39.59,39.5,39.59,44019.0,35.5753,35.6293,35.5483,35.6293,44019.0
2022-02-24 13:40:00,39.59,39.62,39.47,39.47,48261.0,35.6293,35.6563,35.5213,35.5213,48261.0
2022-02-24 13:45:00,39.48,39.78,39.44,39.76,39463.0,35.5303,35.8003,35.4943,35.7823,39463.0
2022-02-24 13:50:00,39.75,39.81,39.69,39.7,29420.0,35.7733,35.8273,35.7193,35.7283,29420.0
2022-02-24 13:55:00,39.7,39.72,39.55,39.63,41250.0,35.7283,35.7463,35.5933,35.6653,41250.0
2022-02-24 14:00:00,39.62,39.64,39.55,39.6,23031.0,35.6563,35.6743,35.5933,35.6383,23031.0
2022-02-24 14:05:00,39.61,39.66,39.5,39.51,33474.0,35.6473,35.6923,35.5483,35.5573,33474.0
2022-02-24 14:10:00,39.52,39.69,39.52,39.69,29050.0,35.5663,35.7193,35.5663,35.7193,29050.0
2022-02-24 14:15:00,39.7,39.76,39.63,39.76,37577.0,35.7283,35.7823,35.6653,35.7823,37577.0
2022-02-24 14:20:00,39.76,39.84,39.74,39.8,26296.0,35.7823,35.8543,35.7643,35.8183,26296.0
2022-02-24 14:25:00,39.81,39.88,39.8,39.86,49832.0,35.8273,35.8902,35.8183,35.8723,49832.0
2022-02-24 14:30:00,39.86,39.99,39.84,39.94,43342.0,35.8723,35.9892,35.8543,35.9442,43342.0
2022-02-24 14:35:00,39.94,40.02,39.93,39.98,47555.0,35.9442,36.0162,35.9352,35.9802,47555.0
2022-02-24 14:40:00,39.99,40.01,39.92,39.93,51097.0,35.9892,36.0072,35.9262,35.9352,51097.0
2022-02-24 14:45:00,39.93,39.98,39.89,39.98,38124.0,35.9352,35.9802,35.8992,35.9802,38124.0
2022-02-24 14:50:00,39.97,40.05,39.91,40.03,56686.0,35.9712,36.0432,35.9172,36.0252,56686.0
2022-02-24 14:55:00,40.03,40.07,39.98,40.05,86369.0,36.0252,36.0612,35.9802,36.0432,86369.0
2022-02-24 15:00:00,40.06,40.17,40.0,40.15,68885.0,36.0522,36.1512,35.9982,36.1332,68885.0
2022-02-24 15:05:00,40.14,40.16,40.08,40.11,66730.0,36.1242,36.1422,36.0702,36.0972,66730.0
2022-02-24 15:10:00,40.09,40.15,40.06,40.12,58542.0,36.0792,36.1332,36.0522,36.1062,58542.0
2022-02-24 15:15:00,40.12,40.22,40.07,40.22,50998.0,36.1062,36.1962,36.0612,36.1962,50998.0
2022-02-24 15:20:00,40.21,40.28,40.16,40.27,58137.0,36.1872,36.2502,36.1422,36.2412,58137.0
2022-02-24 15:25:00,40.27,40.29,40.1,40.12,58452.0,36.2412,36.2592,36.0882,36.1062,58452.0
2022-02-24 15:30:00,40.11,40.4,40.1,40.4,105028.0,36.0972,36.3582,36.0882,36.3582,105028.0
2022-02-24 15:35:00,40.4,40.47,40.38,40.45,88888.0,36.3582,36.4212,36.3402,36.4032,88888.0
2022-02-24 15:40:00,40.46,40.46,40.38,40.39,99877.0,36.4122,36.4122,36.3402,36.3492,99877.0
2022-02-24 15:45:00,40.39,40.45,40.36,40.39,107981.0,36.3492,36.4032,36.3222,36.3492,107981.0
2022-02-24 15:50:00,40.39,40.63,40.38,40.58,202030.0,36.3492,36.5652,36.3402,36.5202,202030.0
2022-02-24 15:55:00,40.58,40.59,40.42,40.5,343186.0,36.5202,36.5292,36.3762,36.4482,343186.0
2022-02-25 09:30:00,40.21,40.41,40.11,40.37,86120.0,36.425,36.6061,36.3344,36.5699,86120.0
2022-02-25 09:35:00,40.39,40.47,40.31,40.39,62090.0,36.588,36.6605,36.5155,36.588,62090.0
2022-02-25 09:40:00,40.38,40.44,40.17,40.21,86508.0,36.579,36.6333,36.3887,36.425,86508.0
2022-02-25 09:45:00,40.22,40.36,40.2,40.31,51504.0,36.434,36.5608,36.4159,36.5155,51504.0
2022-02-25 09:50:00,40.3,40.33,40.25,40.3,36476.0,36.5065,36.5337,36.4612,36.5065,36476.0
2022-02-25 09:55:00,40.33,40.35,40.2,40.23,25646.0,36.5337,36.5518,36.4159,36.4431,25646.0
2022-02-25 10:00:00,40.23,40.23,40.04,40.09,29114.0,36.4431,36.4431,36.271,36.3163,29114.0
2022-02-25 10:05:00,40.1,40.31,40.08,40.29,56347.0,36.3253,36.5155,36.3072,36.4974,56347.0
2022-02-25 10:10:00,40.29,40.36,40.23,40.29,47446.0,36.4974,36.5608,36.4431,36.4974,47446.0
2022-02-25 10:15:00,40.3,40.31,40.19,40.28,41132.0,36.5065,36.5155,36.4068,36.4884,41132.0
2022-02-25 10:20:00,40.27,40.35,40.19,40.32,46555.0,36.4793,36.5518,36.4068,36.5246,46555.0
2022-02-25 10:25:00,40.32,40.47,40.27,40.43,56930.0,36.5246,36.6605,36.4793,36.6243,56930.0
2022-02-25 10:30:00,40.42,40.5,40.4,40.49,73947.0,36.6152,36.6877,36.5971,36.6786,73947.0
2022-02-25 10:35:00,40.47,40.47,40.24,40.3,38580.0,36.6605,36.6605,36.4521,36.5065,38580.0
2022-02-25 10:40:00,40.33,40.46,40.33,40.46,38903.0,36.5337,36.6514,36.5337,36.6514,38903.0
2022-02-25 10:45:00,40.45,40.54,40.4,40.53,30418.0,36.6424,36.7239,36.5971,36.7148,30418.0
2022-02-25 10:50:00,40.54,40.55,40.48,40.52,19929.0,36.7239,36.733,36.6695,36.7058,19929.0
2022-02-25 10:55:00,40.51,40.63,40.5,40.56,26426.0,36.6967,36.8054,36.6877,36.742,26426.0
2022-02-25 11:00:00,40.56,40.68,40.47,40.68,16228.0,36.742,36.8507,36.6605,36.8507,16228.0
2022-02-25 11:05:00,40.68,40.69,40.62,40.69,11549.0,36.8507,36.8598,36.7964,36.8598,11549.0
2022-02-25 11:10:00,40.68,40.81,40.64,40.77,40068.0,36.8507,36.9685,36.8145,36.9322,40068.0
2022-02-25 11:15:00,40.77,40.79,40.73,40.77,25599.0,36.9322,36.9504,36.896,36.9322,25599.0
2022-02-25 11:20:00,40.79,40.82,40.75,40.81,13849.0,36.9504,36.9775,36.9141,36.9685,13849.0
2022-02-25 11:25:00,40.82,40.85,40.77,40.81,18060.0,36.9775,37.0047,36.9322,36.9685,18060.0
2022-02-25 11:30:00,40.81,40.86,40.77,40.82,15888.0,36.9685,37.0138,36.9322,36.9775,15888.0
2022-02-25 11:35:00,40.82,40.84,40.73,40.77,23448.0,36.9775,36.9957,36.896,36.9322,23448.0
2022-02-25 11:40:00,40.77,40.81,40.72,40.73,21355.0,36.9322,36.9685,36.887,36.896,21355.0
2022-02-25 11:45:00,40.73,40.78,40.72,40.77,22469.0,36.896,36.9413,36.887,36.9322,22469.0
2022-02-25 11:50:00,40.77,40.85,40.76,40.84,37611.0,36.9322,37.0047,36.9232,36.9957,37611.0
2022-02-25 11:55:00,40.84,40.91,40.84,40.89,16928.0,36.9957,37.0591,36.9957,37.041,16928.0
2022-02-25 12:00:00,40.89,40.93,40.87,40.88,20333.0,37.041,37.0772,37.0228,37.0319,20333.0
2022-02-25 12:05:00,40.88,40.89,40.84,40.86,12586.0,37.0319,37.041,36.9957,37.0138,12586.0
2022-02-25 12:10:00,40.86,40.89,40.81,40.82,26128.0,37.0138,37.041,36.9685,36.9775,26128.0
2022-02-25 12:15:00,40.82,40.89,40.81,40.89,15494.0,36.9775,37.041,36.9685,37.041,15494.0
2022-02-25 12:20:00,40.88,40.89,40.85,40.86,12795.0,37.0319,37.041,37.0047,37.0138,12795.0
2022-02-25 12:25:00,40.85,40.95,40.85,40.95,22713.0,37.0047,37.0953,37.0047,37.0953,22713.0
2022-02-25 12:30:00,40.95,41.02,40.94,41.01,30551.0,37.0953,37.1587,37.0862,37.1497,30551.0
2022-02-25 12:35:00,41.02,41.03,40.98,41.0,14976.0,37.1587,37.1678,37.1225,37.1406,14976.0
2022-02-25 12:40:00,41.01,41.02,40.99,41.02,21668.0,37.1497,37.1587,37.1315,37.1587,21668.0
2022-02-25 12:45:00,41.02,41.03,41.0,41.01,17666.0,37.1587,37.1678,37.1406,37.1497,17666.0
2022-02-25 12:50:00,41.0,41.0,40.94,40.95,15492.0,37.1406,37.1406,37.0862,37.0953,15492.0
2022-02-25 12:55:00,40.95,40.95,40.88,40.93,28279.0,37.0953,37.0953,37.0319,37.0772,28279.0
2022-02-25 13:00:00,40.94,41.01,40.91,40.96,24615.0,37.0862,37.1497,37.0591,37.1044,24615.0
2022-02-25 13:05:00,40.96,40.96,40.89,40.91,20938.0,37.1044,37.1044,37.041,37.0591,20938.0
2022-02-25 13:10:00,40.91,40.96,40.86,40.94,28138.0,37.0591,37.1044,37.0138,37.0862,28138.0
2022-02-25 13:15:00,40.94,41.02,40.9,41.02,22262.0,37.0862,37.1587,37.05,37.1587,22262.0
2022-02-25 13:20:00,41.01,41.02,40.97,40.99,15286.0,37.1497,37.1587,37.1134,37.1315,15286.0
2022-02-25 13:25:00,41.0,41.07,40.99,41.05,20290.0,37.1406,37.204,37.1315,37.1859,20290.0
2022-02-25 13:30:00,41.05,41.08,41.03,41.04,22988.0,37.1859,37.2131,37.1678,37.1768,22988.0
2022-02-25 13:35:00,41.04,41.04,40.9,40.99,34309.0,37.1768,37.1768,37.05,37.1315,34309.0
2022-02-25 13:40:00,40.99,41.07,40.98,41.05,24510.0,37.1315,37.204,37.1225,37.1859,24510.0
2022-02-25 13:45:00,41.05,41.11,41.03,41.11,17265.0,37.1859,37.2402,37.1678,37.2402,17265.0
2022-02-25 13:50:00,41.11,41.16,41.1,41.13,19700.0,37.2402,37.2855,37.2312,37.2584,19700.0
2022-02-25 13:55:00,41.12,41.12,41.02,41.08,25164.0,37.2493,37.2493,37.1587,37.2131,25164.0
2022-02-25 14:00:00,41.07,41.13,40.98,41.1,32172.0,37.204,37.2584,37.1225,37.2312,32172.0
2022-02-25 14:05:00,41.09,41.11,41.06,41.08,22474.0,37.2221,37.2402,37.1949,37.2131,22474.0
2022-02-25 14:10:00,41.08,41.09,41.02,41.07,15401.0,37.2131,37.2221,37.1587,37.204,15401.0
2022-02-25 14:15:00,41.07,41.11,41.07,41.09,12738.0,37.204,37.2402,37.204,37.2221,12738.0
2022-02-25 14:20:00,41.09,41.18,41.08,41.18,35469.0,37.2221,37.3037,37.2131,37.3037,35469.0
2022-02-25 14:25:00,41.17,41.19,41.12,41.16,18338.0,37.2946,37.3127,37.2493,37.2855,18338.0
2022-02-25 14:30:00,41.16,41.2,41.04,41.06,23142.0,37.2855,37.3218,37.1768,37.1949,23142.0
2022-02-25 14:35:00,41.06,41.11,41.04,41.06,17529.0,37.1949,37.2402,37.1768,37.1949,17529.0
2022-02-25 14:40:00,41.05,41.13,41.05,41.12,30253.0,37.1859,37.2584,37.1859,37.2493,30253.0
2022-02-25 14:45:00,41.11,41.14,41.07,41.07,12390.0,37.2402,37.2674,37.204,37.204,12390.0
2022-02-25 14:50:00,41.07,41.08,40.95,41.01,16972.0,37.204,37.2131,37.0953,37.1497,16972.0
2022-02-25 14:55:00,41.02,41.11,41.01,41.06,28395.0,37.1587,37.2402,37.1497,37.1949,28395.0
2022-02-25 15:00:00,41.05,41.06,40.94,40.96,27706.0,37.1859,37.1949,37.0862,37.1044,27706.0
2022-02-25 15:05:00,40.96,41.04,40.96,41.02,15706.0,37.1044,37.1768,37.1044,37.1587,15706.0
2022-02-25 15:10:00,41.03,41.04,40.97,41.02,16447.0,37.1678,37.1768,37.1134,37.1587,16447.0
2022-02-25 15:15:00,41.02,41.1,41.02,41.1,22534.0,37.1587,37.2312,37.1587,37.2312,22534.0
2022-02-25 15:20:00,41.11,41.17,41.07,41.14,22117.0,37.2402,37.2946,37.204,37.2674,22117.0
2022-02-25 15:25:00,41.13,41.14,41.08,41.1,38827.0,37.2584,37.2674,37.2131,37.2312,38827.0
2022-02-25 15:30:00,41.1,41.17,41.06,41.06,36573.0,37.2312,37.2946,37.1949,37.1949,36573.0
2022-02-25 15:35:00,41.05,41.14,41.02,41.14,53075.0,37.1859,37.2674,37.1587,37.2674,53075.0
2022-02-25 15:40:00,41.14,41.17,41.1,41.12,61420.0,37.2674,37.2946,37.2312,37.2493,61420.0
2022-02-25 15:45:00,41.11,41.15,41.03,41.05,100371.0,37.2402,37.2765,37.1678,37.1859,100371.0
2022-02-25 15:50:00,41.05,41.15,41.04,41.05,166885.0,37.1859,37.2765,37.1768,37.1859,166885.0
2022-02-25 15:55:00,41.04,41.11,41.03,41.11,205545.0,37.1768,37.2402,37.1678,37.2402,205545.0
2022-02-28 09:30:00,40.39,40.68,40.21,40.58,93507.0,36.588,36.8507,36.425,36.7601,93507.0
2022-02-28 09:35:00,40.61,40.84,40.58,40.78,28093.0,36.7873,36.9957,36.7601,36.9413,28093.0
2022-02-28 09:40:00,40.75,40.75,40.54,40.69,25721.0,36.9141,36.9141,36.7239,36.8598,25721.0
2022-02-28 09:45:00,40.69,40.79,40.6,40.67,14448.0,36.8598,36.9504,36.7782,36.8417,14448.0
2022-02-28 09:50:00,40.69,40.74,40.64,40.66,31781.0,36.8598,36.9051,36.8145,36.8326,31781.0
2022-02-28 09:55:00,40.67,40.81,40.61,40.8,40822.0,36.8417,36.9685,36.7873,36.9594,40822.0
2022-02-28 10:00:00,40.79,40.82,40.56,40.56,19335.0,36.9504,36.9775,36.742,36.742,19335.0
2022-02-28 10:05:00,40.57,40.59,40.48,40.52,19769.0,36.7511,36.7692,36.6695,36.7058,19769.0
2022-02-28 10:10:00,40.52,40.56,40.44,40.46,33609.0,36.7058,36.742,36.6333,36.6514,33609.0
2022-02-28 10:15:00,40.47,40.51,40.42,40.45,23986.0,36.6605,36.6967,36.6152,36.6424,23986.0
2022-02-28 10:20:00,40.47,40.54,40.43,40.47,14693.0,36.6605,36.7239,36.6243,36.6605,14693.0
2022-02-28 10:25:00,40.47,40.5,40.41,40.44,12558.0,36.6605,36.6877,36.6061,36.6333,12558.0
2022-02-28 10:30:00,40.43,40.54,40.43,40.43,36561.0,36.6243,36.7239,36.6243,36.6243,36561.0
2022-02-28 10:35:00,40.42,40.56,40.42,40.56,20950.0,36.6152,36.742,36.6152,36.742,20950.0
2022-02-28 10:40:00,40.57,40.65,40.54,40.59,46633.0,36.7511,36.8235,36.7239,36.7692,46633.0
2022-02-28 10:45:00,40.59,40.62,40.57,40.61,30843.0,36.7692,36.7964,36.7511,36.7873,30843.0
2022-02-28 10:50:00,40.61,40.69,40.58,40.65,41647.0,36.7873,36.8598,36.7601,36.8235,41647.0
2022-02-28 10:55:00,40.65,40.74,40.65,40.68,28415.0,36.8235,36.9051,36.8235,36.8507,28415.0
2022-02-28 11:00:00,40.69,40.72,40.66,40.7,24079.0,36.8598,36.887,36.8326,36.8688,24079.0
2022-02-28 11:05:00,40.71,40.71,40.64,40.68,14236.0,36.8779,36.8779,36.8145,36.8507,14236.0
2022-02-28 11:10:00,40.69,40.79,40.67,40.72,19761.0,36.8598,36.9504,36.8417,36.887,19761.0
2022-02-28 11:15:00,40.72,40.72,40.66,40.67,28030.0,36.887,36.887,36.8326,36.8417,28030.0
2022-02-28 11:20:00,40.68,40.72,40.67,40.71,42101.0,36.8507,36.887,36.8417,36.8779,42101.0
2022-02-28 11:25:00,40.7,40.73,40.67,40.7,28558.0,36.8688,36.896,36.8417,36.8688,28558.0
2022-02-28 11:30:00,40.71,40.86,40.7,40.76,49301.0,36.8779,37.0138,36.8688,36.9232,49301.0
2022-02-28 11:35:00,40.76,40.78,40.66,40.66,30222.0,36.9232,36.9413,36.8326,36.8326,30222.0
2022-02-28 11:40:00,40.67,40.71,40.65,40.68,26125.0,36.8417,36.8779,36.8235,36.8507,26125.0
2022-02-28 11:45:00,40.69,40.7,40.6,40.62,16629.0,36.8598,36.8688,36.7782,36.7964,16629.0
2022-02-28 11:50:00,40.62,40.63,40.59,40.6,28229.0,36.7964,36.8054,36.7692,36.7782,28229.0
2022-02-28 11:55:00,40.59,40.7,40.58,40.69,63300.0,36.7692,36.8688,36.7601,36.8598,63300.0
2022-02-28 12:00:00,40.69,40.75,40.67,40.7,22788.0,36.8598,36.9141,36.8417,36.8688,22788.0
2022-02-28 12:05:00,40.71,40.71,40.53,40.55,33333.0,36.8779,36.8779,36.7148,36.733,33333.0
2022-02-28 12:10:00,40.54,40.54,40.44,40.46,16178.0,36.7239,36.7239,36.6333,36.6514,16178.0
2022-02-28 12:15:00,40.46,40.47,40.38,40.45,18440.0,36.6514,36.6605,36.579,36.6424,18440.0
2022-02-28 12:20:00,40.45,40.47,40.38,40.41,24126.0,36.6424,36.6605,36.579,36.6061,24126.0
2022-02-28 12:25:00,40.41,40.49,40.41,40.49,16454.0,36.6061,36.6786,36.6061,36.6786,16454.0
2022-02-28 12:30:00,40.49,40.52,40.41,40.45,13467.0,36.6786,36.7058,36.6061,36.6424,13467.0
2022-02-28 12:35:00,40.45,40.49,40.43,40.45,13632.0,36.6424,36.6786,36.6243,36.6424,13632.0
2022-02-28 12:40:00,40.46,40.48,40.39,40.4,11234.0,36.6514,36.6695,36.588,36.5971,11234.0
2022-02-28 12:45:00,40.4,40.43,40.38,40.43,11081.0,36.5971,36.6243,36.579,36.6243,11081.0
2022-02-28 12:50:00,40.43,40.45,40.33,40.37,41053.0,36.6243,36.6424,36.5337,36.5699,41053.0
2022-02-28 12:55:00,40.38,40.41,40.36,40.41,21737.0,36.579,36.6061,36.5608,36.6061,21737.0
2022-02-28 13:00:00,40.41,40.46,40.41,40.43,38520.0,36.6061,36.6514,36.6061,36.6243,38520.0
2022-02-28 13:05:00,40.43,40.45,40.38,40.43,56231.0,36.6243,36.6424,36.579,36.6243,56231.0
2022-02-28 13:10:00,40.43,40.47,40.41,40.43,49162.0,36.6243,36.6605,36.6061,36.6243,49162.0
2022-02-28 13:15:00,40.43,40.43,40.33,40.37,24015.0,36.6243,36.6243,36.5337,36.5699,24015.0
2022-02-28 13:20:00,40.36,40.36,40.27,40.3,23422.0,36.5608,36.5608,36.4793,36.5065,23422.0
2022-02-28 13:25:00,40.29,40.36,40.28,40.33,35746.0,36.4974,36.5608,36.4884,36.5337,35746.0
2022-02-28 13:30:00,40.32,40.37,40.27,40.3,33240.0,36.5246,36.5699,36.4793,36.5065,33240.0
2022-02-28 13:35:00,40.3,40.31,40.25,40.28,32758.0,36.5065,36.5155,36.4612,36.4884,32758.0
2022-02-28 13:40:00,40.28,40.36,40.27,40.3,46561.0,36.4884,36.5608,36.4793,36.5065,46561.0
2022-02-28 13:45:00,40.3,40.31,40.23,40.3,25463.0,36.5065,36.5155,36.4431,36.5065,25463.0
2022-02-28 13:50:00,40.3,40.47,40.3,40.44,21461.0,36.5065,36.6605,36.5065,36.6333,21461.0
2022-02-28 13:55:00,40.44,40.48,40.42,40.48,11159.0,36.6333,36.6695,36.6152,36.6695,11159.0
2022-02-28 14:00:00,40.47,40.48,40.27,40.3,20454.0,36.6605,36.6695,36.4793,36.5065,20454.0
2022-02-28 14:05:00,40.3,40.3,40.16,40.16,25974.0,36.5065,36.5065,36.3797,36.3797,25974.0
2022-02-28 14:10:00,40.16,40.17,40.06,40.11,39797.0,36.3797,36.3887,36.2891,36.3344,39797.0
2022-02-28 14:15:00,40.1,40.18,40.09,40.18,29999.0,36.3253,36.3978,36.3163,36.3978,29999.0
2022-02-28 14:20:00,40.17,40.17,40.05,40.07,29152.0,36.3887,36.3887,36.28,36.2981,29152.0
2022-02-28 14:25:00,40.09,40.12,40.05,40.06,22526.0,36.3163,36.3434,36.28,36.2891,22526.0
2022-02-28 14:30:00,40.07,40.08,39.99,40.05,33414.0,36.2981,36.3072,36.2257,36.28,33414.0
2022-02-28 14:35:00,40.06,40.11,40.03,40.04,34170.0,36.2891,36.3344,36.2619,36.271,34170.0
2022-02-28 14:40:00,40.05,40.24,40.05,40.2,43364.0,36.28,36.4521,36.28,36.4159,43364.0
2022-02-28 14:45:00,40.21,40.23,40.12,40.14,35594.0,36.425,36.4431,36.3434,36.3616,35594.0
2022-02-28 14:50:00,40.14,40.17,40.12,40.16,26571.0,36.3616,36.3887,36.3434,36.3797,26571.0
2022-02-28 14:55:00,40.16,40.23,40.15,40.21,33892.0,36.3797,36.4431,36.3706,36.425,33892.0
2022-02-28 15:00:00,40.2,40.21,40.12,40.13,29889.0,36.4159,36.425,36.3434,36.3525,29889.0
2022-02-28 15:05:00,40.13,40.14,40.06,40.12,45491.0,36.3525,36.3616,36.2891,36.3434,45491.0
2022-02-28 15:10:00,40.12,40.13,40.06,40.08,28697.0,36.3434,36.3525,36.2891,36.3072,28697.0
2022-02-28 15:15:00,40.1,40.2,40.07,40.18,32811.0,36.3253,36.4159,36.2981,36.3978,32811.0
2022-02-28 15:20:00,40.19,40.31,40.18,40.31,38757.0,36.4068,36.5155,36.3978,36.5155,38757.0
2022-02-28 15:25:00,40.31,40.37,40.27,40.27,34226.0,36.5155,36.5699,36.4793,36.4793,34226.0
2022-02-28 15:30:00,40.27,40.27,40.12,40.13,44981.0,36.4793,36.4793,36.3434,36.3525,44981.0
2022-02-28 15:35:00,40.13,40.14,40.02,40.04,78920.0,36.3525,36.3616,36.2528,36.271,78920.0
2022-02-28 15:40:00,40.05,40.18,40.04,40.16,119910.0,36.28,36.3978,36.271,36.3797,119910.0
2022-02-28 15:45:00,40.17,40.26,40.14,40.24,220138.0,36.3887,36.4703,36.3616,36.4521,220138.0
2022-02-28 15:50:00,40.24,40.35,40.21,40.32,196734.0,36.4521,36.5518,36.425,36.5246,196734.0
2022-02-28 15:55:00,40.32,40.4,40.29,40.39,569752.0,36.5246,36.5971,36.4974,36.588,569752.0
2022-03-01 09:30:00,40.13,40.3,40.08,40.25,78456.0,36.3525,36.5065,36.3072,36.4612,78456.0
2022-03-01 09:35:00,40.25,40.35,40.16,40.18,48596.0,36.4612,36.5518,36.3797,36.3978,48596.0
2022-03-01 09:40:00,40.16,40.16,39.96,40.03,40773.0,36.3797,36.3797,36.1985,36.2619,40773.0
2022-03-01 09:45:00,40.03,40.09,39.95,39.99,30712.0,36.2619,36.3163,36.1894,36.2257,30712.0
2022-03-01 09:50:00,40.0,40.0,39.72,39.73,44624.0,36.2347,36.2347,35.9811,35.9901,44624.0
2022-03-01 09:55:00,39.76,39.78,39.59,39.62,38057.0,36.0173,36.0354,35.8633,35.8905,38057.0
2022-03-01 10:00:00,39.65,39.75,39.53,39.59,48779.0,35.9177,36.0083,35.809,35.8633,48779.0
2022-03-01 10:05:00,39.58,39.6,39.42,39.44,36217.0,35.8543,35.8724,35.7093,35.7274,36217.0
2022-03-01 10:10:00,39.41,39.44,39.32,39.34,66086.0,35.7003,35.7274,35.6187,35.6369,66086.0
2022-03-01 10:15:00,39.32,39.44,39.31,39.41,39295.0,35.6187,35.7274,35.6097,35.7003,39295.0
2022-03-01 10:20:00,39.41,39.48,39.22,39.27,81044.0,35.7003,35.7637,35.5282,35.5734,81044.0
2022-03-01 10:25:00,39.27,39.3,39.19,39.23,37566.0,35.5734,35.6006,35.501,35.5372,37566.0
2022-03-01 10:30:00,39.24,39.25,39.14,39.15,52667.0,35.5463,35.5553,35.4557,35.4647,52667.0
2022-03-01 10:35:00,39.15,39.18,39.06,39.06,33620.0,35.4647,35.4919,35.3832,35.3832,33620.0
2022-03-01 10:40:00,39.05,39.06,38.93,38.98,48603.0,35.3742,35.3832,35.2654,35.3107,48603.0
2022-03-01 10:45:00,38.97,39.08,38.96,39.03,38490.0,35.3017,35.4013,35.2926,35.356,38490.0
2022-03-01 10:50:00,39.03,39.11,38.99,39.07,26040.0,35.356,35.4285,35.3198,35.3923,26040.0
2022-03-01 10:55:00,39.06,39.09,38.98,39.07,42047.0,35.3832,35.4104,35.3107,35.3923,42047.0
2022-03-01 11:00:00,39.07,39.24,39.01,39.23,27931.0,35.3923,35.5463,35.3379,35.5372,27931.0
2022-03-01 11:05:00,39.23,39.25,39.14,39.18,35947.0,35.5372,35.5553,35.4557,35.4919,35947.0
2022-03-01 11:10:00,39.19,39.26,39.17,39.23,32846.0,35.501,35.5644,35.4829,35.5372,32846.0
2022-03-01 11:15:00,39.23,39.25,39.15,39.16,17363.0,35.5372,35.5553,35.4647,35.4738,17363.0
2022-03-01 11:20:00,39.16,39.17,39.13,39.14,25794.0,35.4738,35.4829,35.4466,35.4557,25794.0
2022-03-01 11:25:00,39.14,39.18,39.13,39.16,33832.0,35.4557,35.4919,35.4466,35.4738,33832.0
2022-03-01 11:30:00,39.15,39.15,38.93,38.96,58801.0,35.4647,35.4647,35.2654,35.2926,58801.0
2022-03-01 11:35:00,38.96,39.02,38.93,38.97,26626.0,35.2926,35.347,35.2654,35.3017,26626.0
2022-03-01 11:40:00,38.97,38.98,38.85,38.9,39595.0,35.3017,35.3107,35.193,35.2383,39595.0
2022-03-01 11:45:00,38.89,38.89,38.74,38.79,23220.0,35.2292,35.2292,35.0933,35.1386,23220.0
2022-03-01 11:50:00,38.79,38.81,38.68,38.7,54022.0,35.1386,35.1567,35.039,35.0571,54022.0
2022-03-01 11:55:00,38.7,38.7,38.6,38.65,29563.0,35.0571,35.0571,34.9665,35.0118,29563.0
2022-03-01 12:00:00,38.64,38.64,38.48,38.5,57980.0,35.0027,35.0027,34.8578,34.8759,57980.0
2022-03-01 12:05:00,38.5,38.52,38.44,38.45,45773.0,34.8759,34.894,34.8216,34.8306,45773.0
2022-03-01 12:10:00,38.45,38.45,38.36,38.44,62769.0,34.8306,34.8306,34.7491,34.8216,62769.0
2022-03-01 12:15:00,38.43,38.51,38.4,38.48,42591.0,34.8125,34.885,34.7853,34.8578,42591.0
2022-03-01 12:20:00,38.47,38.5,38.41,38.45,20708.0,34.8488,34.8759,34.7944,34.8306,20708.0
2022-03-01 12:25:00,38.44,38.5,38.41,38.48,24125.0,34.8216,34.8759,34.7944,34.8578,24125.0
2022-03-01 12:30:00,38.49,38.55,38.47,38.48,24316.0,34.8669,34.9212,34.8488,34.8578,24316.0
2022-03-01 12:35:00,38.48,38.5,38.41,38.42,23091.0,34.8578,34.8759,34.7944,34.8035,23091.0
2022-03-01 12:40:00,38.42,38.53,38.4,38.53,24932.0,34.8035,34.9031,34.7853,34.9031,24932.0
2022-03-01 12:45:00,38.52,38.6,38.45,38.58,53548.0,34.894,34.9665,34.8306,34.9484,53548.0
2022-03-01 12:50:00,38.58,38.6,38.54,38.57,21122.0,34.9484,34.9665,34.9122,34.9393,21122.0
2022-03-01 12:55:00,38.57,38.64,38.55,38.63,40121.0,34.9393,35.0027,34.9212,34.9937,40121.0
2022-03-01 13:00:00,38.62,38.68,38.59,38.66,46577.0,34.9846,35.039,34.9575,35.0209,46577.0
2022-03-01 13:05:00,38.66,38.68,38.58,38.63,21797.0,35.0209,35.039,34.9484,34.9937,21797.0
2022-03-01 13:10:00,38.62,38.63,38.52,38.54,30490.0,34.9846,34.9937,34.894,34.9122,30490.0
2022-03-01 13:15:00,38.53,38.53,38.48,38.48,24688.0,34.9031,34.9031,34.8578,34.8578,24688.0
2022-03-01 13:20:00,38.48,38.52,38.44,38.44,19291.0,34.8578,34.894,34.8216,34.8216,19291.0
2022-03-01 13:25:00,38.44,38.44,38.34,38.35,30421.0,34.8216,34.8216,34.731,34.74,30421.0
2022-03-01 13:30:00,38.35,38.37,38.28,38.28,48928.0,34.74,34.7582,34.6766,34.6766,48928.0
2022-03-01 13:35:00,38.27,38.34,38.23,38.29,39043.0,34.6676,34.731,34.6313,34.6857,39043.0
2022-03-01 13:40:00,38.29,38.29,38.2,38.24,21893.0,34.6857,34.6857,34.6042,34.6404,21893.0
2022-03-01 13:45:00,38.25,38.3,38.22,38.27,37732.0,34.6495,34.6948,34.6223,34.6676,37732.0
2022-03-01 13:50:00,38.27,38.32,38.26,38.32,21362.0,34.6676,34.7129,34.6585,34.7129,21362.0
2022-03-01 13:55:00,38.3,38.36,38.29,38.34,34158.0,34.6948,34.7491,34.6857,34.731,34158.0
2022-03-01 14:00:00,38.35,38.36,38.27,38.31,27265.0,34.74,34.7491,34.6676,34.7038,27265.0
2022-03-01 14:05:00,38.29,38.34,38.28,38.31,22281.0,34.6857,34.731,34.6766,34.7038,22281.0
2022-03-01 14:10:00,38.31,38.31,38.25,38.28,20731.0,34.7038,34.7038,34.6495,34.6766,20731.0
2022-03-01 14:15:00,38.28,38.36,38.23,38.35,35140.0,34.6766,34.7491,34.6313,34.74,35140.0
2022-03-01 14:20:00,38.34,38.53,38.33,38.52,17922.0,34.731,34.9031,34.7219,34.894,17922.0
2022-03-01 14:25:00,38.53,38.62,38.51,38.6,49705.0,34.9031,34.9846,34.885,34.9665,49705.0
2022-03-01 14:30:00,38.6,38.61,38.56,38.58,26484.0,34.9665,34.9756,34.9303,34.9484,26484.0
2022-03-01 14:35:00,38.59,38.66,38.57,38.66,21787.0,34.9575,35.0209,34.9393,35.0209,21787.0
2022-03-01 14:40:00,38.66,38.69,38.65,38.66,21491.0,35.0209,35.048,35.0118,35.0209,21491.0
2022-03-01 14:45:00,38.66,38.72,38.6,38.61,24506.0,35.0209,35.0752,34.9665,34.9756,24506.0
2022-03-01 14:50:00,38.6,38.61,38.48,38.48,18119.0,34.9665,34.9756,34.8578,34.8578,18119.0
2022-03-01 14:55:00,38.49,38.5,38.45,38.48,13659.0,34.8669,34.8759,34.8306,34.8578,13659.0
2022-03-01 15:00:00,38.48,38.71,38.45,38.71,21175.0,34.8578,35.0662,34.8306,35.0662,21175.0
2022-03-01 15:05:00,38.71,38.79,38.67,38.68,34886.0,35.0662,35.1386,35.0299,35.039,34886.0
2022-03-01 15:10:00,38.69,38.7,38.57,38.57,27173.0,35.048,35.0571,34.9393,34.9393,27173.0
2022-03-01 15:15:00,38.58,38.6,38.4,38.41,36550.0,34.9484,34.9665,34.7853,34.7944,36550.0
2022-03-01 15:20:00,38.41,38.48,38.39,38.47,38475.0,34.7944,34.8578,34.7763,34.8488,38475.0
2022-03-01 15:25:00,38.46,38.55,38.45,38.5,43927.0,34.8397,34.9212,34.8306,34.8759,43927.0
2022-03-01 15:30:00,38.5,38.5,38.42,38.47,50582.0,34.8759,34.8759,34.8035,34.8488,50582.0
2022-03-01 15:35:00,38.46,38.5,38.4,38.47,54000.0,34.8397,34.8759,34.7853,34.8488,54000.0
2022-03-01 15:40:00,38.46,38.52,38.4,38.41,74655.0,34.8397,34.894,34.7853,34.7944,74655.0
2022-03-01 15:45:00,38.41,38.41,38.25,38.26,81450.0,34.7944,34.7944,34.6495,34.6585,81450.0
2022-03-01 15:50:00,38.25,38.45,38.22,38.43,147307.0,34.6495,34.8306,34.6223,34.8125,147307.0
2022-03-01 15:55:00,38.43,38.57,38.38,38.57,513359.0,34.8125,34.9393,34.7672,34.9393,513359.0
2022-03-02 09:30:00,38.93,39.2,38.69,39.16,93263.0,35.2654,35.51,35.048,35.4738,93263.0
2022-03-02 09:35:00,39.14,39.25,39.11,39.19,59062.0,35.4557,35.5553,35.4285,35.501,59062.0
2022-03-02 09:40:00,39.2,39.28,39.1,39.13,37743.0,35.51,35.5825,35.4194,35.4466,37743.0
2022-03-02 09:45:00,39.15,39.22,39.1,39.18,21711.0,35.4647,35.5282,35.4194,35.4919,21711.0
2022-03-02 09:50:00,39.16,39.2,39.14,39.19,26094.0,35.4738,35.51,35.4557,35.501,26094.0
2022-03-02 09:55:00,39.19,39.28,39.14,39.21,51184.0,35.501,35.5825,35.4557,35.5191,51184.0
2022-03-02 10:00:00,39.24,39.49,39.24,39.49,53135.0,35.5463,35.7727,35.5463,35.7727,53135.0
2022-03-02 10:05:00,39.49,39.51,39.14,39.17,41498.0,35.7727,35.7909,35.4557,35.4829,41498.0
2022-03-02 10:10:00,39.18,39.33,39.17,39.26,19344.0,35.4919,35.6278,35.4829,35.5644,19344.0
2022-03-02 10:15:00,39.25,39.3,39.2,39.27,29250.0,35.5553,35.6006,35.51,35.5734,29250.0
2022-03-02 10:20:00,39.26,39.35,39.25,39.32,26720.0,35.5644,35.6459,35.5553,35.6187,26720.0
2022-03-02 10:25:00,39.33,39.54,39.25,39.44,42276.0,35.6278,35.818,35.5553,35.7274,42276.0
2022-03-02 10:30:00,39.47,39.5,39.29,39.41,32244.0,35.7546,35.7818,35.5916,35.7003,32244.0
2022-03-02 10:35:00,39.41,39.57,39.39,39.55,23219.0,35.7003,35.8452,35.6821,35.8271,23219.0
2022-03-02 10:40:00,39.55,39.6,39.53,39.56,24228.0,35.8271,35.8724,35.809,35.8361,24228.0
2022-03-02 10:45:00,39.56,39.61,39.49,39.6,27723.0,35.8361,35.8814,35.7727,35.8724,27723.0
2022-03-02 10:50:00,39.6,39.63,39.46,39.48,37667.0,35.8724,35.8996,35.7456,35.7637,37667.0
2022-03-02 10:55:00,39.48,39.62,39.47,39.59,43666.0,35.7637,35.8905,35.7546,35.8633,43666.0
2022-03-02 11:00:00,39.6,39.79,39.52,39.73,52466.0,35.8724,36.0445,35.7999,35.9901,52466.0
2022-03-02 11:05:00,39.73,39.76,39.67,39.71,25084.0,35.9901,36.0173,35.9358,35.972,25084.0
2022-03-02 11:10:00,39.71,39.72,39.65,39.68,18662.0,35.972,35.9811,35.9177,35.9449,18662.0
2022-03-02 11:15:00,39.69,39.69,39.64,39.66,41113.0,35.9539,35.9539,35.9086,35.9267,41113.0
2022-03-02 11:20:00,39.66,39.71,39.63,39.68,18699.0,35.9267,35.972,35.8996,35.9449,18699.0
2022-03-02 11:25:00,39.69,39.77,39.66,39.72,38893.0,35.9539,36.0264,35.9267,35.9811,38893.0
2022-03-02 11:30:00,39.73,39.85,39.72,39.78,40836.0,35.9901,36.0988,35.9811,36.0354,40836.0
2022-03-02 11:35:00,39.77,39.78,39.68,39.74,24111.0,36.0264,36.0354,35.9449,35.9992,24111.0
2022-03-02 11:40:00,39.74,39.8,39.73,39.73,28119.0,35.9992,36.0536,35.9901,35.9901,28119.0
2022-03-02 11:45:00,39.73,39.81,39.73,39.76,22132.0,35.9901,36.0626,35.9901,36.0173,22132.0
2022-03-02 11:50:00,39.76,39.81,39.73,39.75,29753.0,36.0173,36.0626,35.9901,36.0083,29753.0
2022-03-02 11:55:00,39.74,39.8,39.71,39.77,30525.0,35.9992,36.0536,35.972,36.0264,30525.0
2022-03-02 12:00:00,39.76,39.79,39.73,39.75,32073.0,36.0173,36.0445,35.9901,36.0083,32073.0
2022-03-02 12:05:00,39.74,39.79,39.7,39.79,19313.0,35.9992,36.0445,35.963,36.0445,19313.0
2022-03-02 12:10:00,39.78,39.84,39.76,39.77,28875.0,36.0354,36.0898,36.0173,36.0264,28875.0
2022-03-02 12:15:00,39.78,39.8,39.74,39.76,22016.0,36.0354,36.0536,35.9992,36.0173,22016.0
2022-03-02 12:20:00,39.76,39.77,39.71,39.72,17426.0,36.0173,36.0264,35.972,35.9811,17426.0
2022-03-02 12:25:00,39.73,39.78,39.66,39.78,27249.0,35.9901,36.0354,35.9267,36.0354,27249.0
2022-03-02 12:30:00,39.79,39.87,39.79,39.86,6731.0,36.0445,36.117,36.0445,36.1079,6731.0
2022-03-02 12:35:00,39.85,39.91,39.84,39.9,23617.0,36.0988,36.1532,36.0898,36.1441,23617.0
2022-03-02 12:40:00,39.9,39.92,39.86,39.91,16470.0,36.1441,36.1623,36.1079,36.1532,16470.0
2022-03-02 12:45:00,39.91,39.93,39.84,39.88,38764.0,36.1532,36.1713,36.0898,36.126,38764.0
2022-03-02 12:50:00,39.88,39.88,39.81,39.86,13962.0,36.126,36.126,36.0626,36.1079,13962.0
2022-03-02 12:55:00,39.86,39.88,39.83,39.88,15227.0,36.1079,36.126,36.0807,36.126,15227.0
2022-03-02 13:00:00,39.88,39.93,39.86,39.92,15281.0,36.126,36.1713,36.1079,36.1623,15281.0
2022-03-02 13:05:00,39.92,39.95,39.92,39.93,12391.0,36.1623,36.1894,36.1623,36.1713,12391.0
2022-03-02 13:10:00,39.93,39.94,39.88,39.89,17083.0,36.1713,36.1804,36.126,36.1351,17083.0
2022-03-02 13:15:00,39.88,39.91,39.85,39.86,23077.0,36.126,36.1532,36.0988,36.1079,23077.0
2022-03-02 13:20:00,39.86,39.91,39.84,39.84,11110.0,36.1079,36.1532,36.0898,36.0898,11110.0
2022-03-02 13:25:00,39.83,39.91,39.83,39.89,16057.0,36.0807,36.1532,36.0807,36.1351,16057.0
2022-03-02 13:30:00,39.9,39.97,39.9,39.95,19296.0,36.1441,36.2076,36.1441,36.1894,19296.0
2022-03-02 13:35:00,39.95,39.96,39.93,39.95,13717.0,36.1894,36.1985,36.1713,36.1894,13717.0
2022-03-02 13:40:00,39.96,39.96,39.89,39.92,16655.0,36.1985,36.1985,36.1351,36.1623,16655.0
2022-03-02 13:45:00,39.92,39.93,39.88,39.9,18207.0,36.1623,36.1713,36.126,36.1441,18207.0
2022-03-02 13:50:00,39.91,39.95,39.9,39.93,11072.0,36.1532,36.1894,36.1441,36.1713,11072.0
2022-03-02 13:55:00,39.92,39.97,39.9,39.94,26479.0,36.1623,36.2076,36.1441,36.1804,26479.0
2022-03-02 14:00:00,39.93,40.0,39.93,40.0,13845.0,36.1713,36.2347,36.1713,36.2347,13845.0
2022-03-02 14:05:00,39.99,40.03,39.98,39.99,17609.0,36.2257,36.2619,36.2166,36.2257,17609.0
2022-03-02 14:10:00,39.99,40.06,39.98,40.0,41700.0,36.2257,36.2891,36.2166,36.2347,41700.0
2022-03-02 14:15:00,40.01,40.04,39.99,40.01,29897.0,36.2438,36.271,36.2257,36.2438,29897.0
2022-03-02 14:20:00,40.02,40.04,39.96,39.98,36448.0,36.2528,36.271,36.1985,36.2166,36448.0
2022-03-02 14:25:00,39.98,39.98,39.91,39.94,16545.0,36.2166,36.2166,36.1532,36.1804,16545.0
2022-03-02 14:30:00,39.94,39.94,39.9,39.94,18940.0,36.1804,36.1804,36.1441,36.1804,18940.0
2022-03-02 14:35:00,39.96,39.99,39.94,39.98,11966.0,36.1985,36.2257,36.1804,36.2166,11966.0
2022-03-02 14:40:00,39.99,40.05,39.99,40.04,13421.0,36.2257,36.28,36.2257,36.271,13421.0
2022-03-02 14:45:00,40.05,40.05,39.93,39.94,26396.0,36.28,36.28,36.1713,36.1804,26396.0
2022-03-02 14:50:00,39.97,39.99,39.84,39.85,18706.0,36.2076,36.2257,36.0898,36.0988,18706.0
2022-03-02 14:55:00,39.85,39.87,39.79,39.82,11954.0,36.0988,36.117,36.0445,36.0717,11954.0
2022-03-02 15:00:00,39.84,39.92,39.8,39.9,30157.0,36.0898,36.1623,36.0536,36.1441,30157.0
2022-03-02 15:05:00,39.9,39.94,39.88,39.91,22097.0,36.1441,36.1804,36.126,36.1532,22097.0
2022-03-02 15:10:00,39.91,39.96,39.88,39.9,58951.0,36.1532,36.1985,36.126,36.1441,58951.0
2022-03-02 15:15:00,39.89,39.97,39.87,39.97,45305.0,36.1351,36.2076,36.117,36.2076,45305.0
2022-03-02 15:20:00,39.96,39.99,39.9,39.96,24370.0,36.1985,36.2257,36.1441,36.1985,24370.0
2022-03-02 15:25:00,39.97,39.99,39.94,39.98,25341.0,36.2076,36.2257,36.1804,36.2166,25341.0
2022-03-02 15:30:00,39.98,40.03,39.95,40.0,24880.0,36.2166,36.2619,36.1894,36.2347,24880.0
2022-03-02 15:35:00,40.01,40.01,39.93,39.93,56003.0,36.2438,36.2438,36.1713,36.1713,56003.0
2022-03-02 15:40:00,39.93,39.97,39.92,39.96,83520.0,36.1713,36.2076,36.1623,36.1985,83520.0
2022-03-02 15:45:00,39.96,39.99,39.92,39.98,108500.0,36.1985,36.2257,36.1623,36.2166,108500.0
2022-03-02 15:50:00,39.99,40.05,39.95,39.95,107379.0,36.2257,36.28,36.1894,36.1894,107379.0
2022-03-02 15:55:00,39.95,39.95,39.82,39.82,266711.0,36.1894,36.1894,36.0717,36.0717,266711.0
2022-03-03 09:30:00,39.75,40.01,39.75,39.8,52321.0,36.0083,36.2438,36.0083,36.0536,52321.0
2022-03-03 09:35:00,39.81,39.89,39.77,39.89,24121.0,36.0626,36.1351,36.0264,36.1351,24121.0
2022-03-03 09:40:00,39.9,40.01,39.88,39.96,35291.0,36.1441,36.2438,36.126,36.1985,35291.0
2022-03-03 09:45:00,39.96,40.05,39.84,39.9,15569.0,36.1985,36.28,36.0898,36.1441,15569.0
2022-03-03 09:50:00,39.91,39.94,39.85,39.94,18876.0,36.1532,36.1804,36.0988,36.1804,18876.0
2022-03-03 09:55:00,39.93,40.05,39.92,39.99,14311.0,36.1713,36.28,36.1623,36.2257,14311.0
2022-03-03 10:00:00,39.98,40.0,39.8,39.8,15724.0,36.2166,36.2347,36.0536,36.0536,15724.0
2022-03-03 10:05:00,39.79,39.8,39.73,39.79,19672.0,36.0445,36.0536,35.9901,36.0445,19672.0
2022-03-03 10:10:00,39.79,39.86,39.76,39.86,15387.0,36.0445,36.1079,36.0173,36.1079,15387.0
2022-03-03 10:15:00,39.86,39.88,39.81,39.82,15534.0,36.1079,36.126,36.0626,36.0717,15534.0
2022-03-03 10:20:00,39.82,39.84,39.78,39.8,17400.0,36.0717,36.0898,36.0354,36.0536,17400.0
2022-03-03 10:25:00,39.8,39.83,39.76,39.78,14937.0,36.0536,36.0807,36.0173,36.0354,14937.0
2022-03-03 10:30:00,39.78,39.8,39.72,39.73,15075.0,36.0354,36.0536,35.9811,35.9901,15075.0
2022-03-03 10:35:00,39.72,39.75,39.62,39.63,26908.0,35.9811,36.0083,35.8905,35.8996,26908.0
2022-03-03 10:40:00,39.63,39.65,39.54,39.57,19914.0,35.8996,35.9177,35.818,35.8452,19914.0
2022-03-03 10:45:00,39.59,39.6,39.55,39.6,10679.0,35.8633,35.8724,35.8271,35.8724,10679.0
2022-03-03 10:50:00,39.59,39.6,39.49,39.49,14027.0,35.8633,35.8724,35.7727,35.7727,14027.0
2022-03-03 10:55:00,39.48,39.5,39.41,39.43,11817.0,35.7637,35.7818,35.7003,35.7184,11817.0
2022-03-03 11:00:00,39.43,39.49,39.43,39.48,12407.0,35.7184,35.7727,35.7184,35.7637,12407.0
2022-03-03 11:05:00,39.48,39.54,39.43,39.52,12802.0,35.7637,35.818,35.7184,35.7999,12802.0
2022-03-03 11:10:00,39.51,39.51,39.37,39.37,10916.0,35.7909,35.7909,35.664,35.664,10916.0
2022-03-03 11:15:00,39.36,39.4,39.33,39.39,36343.0,35.655,35.6912,35.6278,35.6821,36343.0
2022-03-03 11:20:00,39.39,39.49,39.39,39.47,10506.0,35.6821,35.7727,35.6821,35.7546,10506.0
2022-03-03 11:25:00,39.47,39.57,39.46,39.54,18080.0,35.7546,35.8452,35.7456,35.818,18080.0
2022-03-03 11:30:00,39.54,39.6,39.53,39.59,16873.0,35.818,35.8724,35.809,35.8633,16873.0
2022-03-03 11:35:00,39.59,39.59,39.5,39.55,19280.0,35.8633,35.8633,35.7818,35.8271,19280.0
2022-03-03 11:40:00,39.55,39.62,39.54,39.61,16088.0,35.8271,35.8905,35.818,35.8814,16088.0
2022-03-03 11:45:00,39.61,39.63,39.54,39.57,66449.0,35.8814,35.8996,35.818,35.8452,66449.0
2022-03-03 11:50:00,39.57,39.61,39.55,39.6,12425.0,35.8452,35.8814,35.8271,35.8724,12425.0
2022-03-03 11:55:00,39.59,39.7,39.53,39.67,35876.0,35.8633,35.963,35.809,35.9358,35876.0
2022-03-03 12:00:00,39.66,39.69,39.64,39.69,16872.0,35.9267,35.9539,35.9086,35.9539,16872.0
2022-03-03 12:05:00,39.69,39.77,39.67,39.77,21418.0,35.9539,36.0264,35.9358,36.0264,21418.0
2022-03-03 12:10:00,39.77,39.79,39.74,39.75,20500.0,36.0264,36.0445,35.9992,36.0083,20500.0
2022-03-03 12:15:00,39.76,39.77,39.72,39.72,13886.0,36.0173,36.0264,35.9811,35.9811,13886.0
2022-03-03 12:20:00,39.71,39.71,39.64,39.65,16402.0,35.972,35.972,35.9086,35.9177,16402.0
2022-03-03 12:25:00,39.65,39.66,39.54,39.55,14317.0,35.9177,35.9267,35.818,35.8271,14317.0
2022-03-03 12:30:00,39.55,39.88,39.55,39.83,61249.0,35.8271,36.126,35.8271,36.0807,61249.0
2022-03-03 12:35:00,39.82,39.88,39.76,39.77,24032.0,36.0717,36.126,36.0173,36.0264,24032.0
2022-03-03 12:40:00,39.77,39.77,39.71,39.76,15858.0,36.0264,36.0264,35.972,36.0173,15858.0
2022-03-03 12:45:00,39.77,39.8,39.71,39.77,17285.0,36.0264,36.0536,35.972,36.0264,17285.0
2022-03-03 12:50:00,39.77,39.82,39.75,39.78,13200.0,36.0264,36.0717,36.0083,36.0354,13200.0
2022-03-03 12:55:00,39.78,39.89,39.78,39.88,31380.0,36.0354,36.1351,36.0354,36.126,31380.0
2022-03-03 13:00:00,39.89,39.9,39.84,39.87,26735.0,36.1351,36.1441,36.0898,36.117,26735.0
2022-03-03 13:05:00,39.86,39.91,39.82,39.84,12267.0,36.1079,36.1532,36.0717,36.0898,12267.0
2022-03-03 13:10:00,39.83,39.93,39.82,39.92,14546.0,36.0807,36.1713,36.0717,36.1623,14546.0
2022-03-03 13:15:00,39.92,39.98,39.91,39.96,14526.0,36.1623,36.2166,36.1532,36.1985,14526.0
2022-03-03 13:20:00,39.95,39.99,39.94,39.98,12646.0,36.1894,36.2257,36.1804,36.2166,12646.0
2022-03-03 13:25:00,39.98,40.02,39.96,40.02,19170.0,36.2166,36.2528,36.1985,36.2528,19170.0
2022-03-03 13:30:00,40.02,40.02,39.84,39.87,23453.0,36.2528,36.2528,36.0898,36.117,23453.0
2022-03-03 13:35:00,39.87,39.9,39.85,39.87,8432.0,36.117,36.1441,36.0988,36.117,8432.0
2022-03-03 13:40:00,39.87,39.88,39.81,39.85,13146.0,36.117,36.126,36.0626,36.0988,13146.0
2022-03-03 13:45:00,39.85,39.89,39.83,39.87,14805.0,36.0988,36.1351,36.0807,36.117,14805.0
2022-03-03 13:50:00,39.87,39.93,39.87,39.89,16784.0,36.117,36.1713,36.117,36.1351,16784.0
2022-03-03 13:55:00,39.9,39.92,39.86,39.87,6822.0,36.1441,36.1623,36.1079,36.117,6822.0
2022-03-03 14:00:00,39.87,39.91,39.86,39.87,10174.0,36.117,36.1532,36.1079,36.117,10174.0
2022-03-03 14:05:00,39.87,39.9,39.87,39.87,10103.0,36.117,36.1441,36.117,36.117,10103.0
2022-03-03 14:10:00,39.87,39.96,39.85,39.94,18264.0,36.117,36.1985,36.0988,36.1804,18264.0
2022-03-03 14:15:00,39.95,39.95,39.91,39.92,11516.0,36.1894,36.1894,36.1532,36.1623,11516.0
2022-03-03 14:20:00,39.91,39.92,39.88,39.89,13180.0,36.1532,36.1623,36.126,36.1351,13180.0
2022-03-03 14:25:00,39.9,39.92,39.88,39.91,12602.0,36.1441,36.1623,36.126,36.1532,12602.0
2022-03-03 14:30:00,39.9,39.9,39.85,39.87,16857.0,36.1441,36.1441,36.0988,36.117,16857.0
2022-03-03 14:35:00,39.87,39.89,39.83,39.83,32444.0,36.117,36.1351,36.0807,36.0807,32444.0
2022-03-03 14:40:00,39.84,39.86,39.77,39.77,13032.0,36.0898,36.1079,36.0264,36.0264,13032.0
2022-03-03 14:45:00,39.79,39.8,39.71,39.72,10415.0,36.0445,36.0536,35.972,35.9811,10415.0
2022-03-03 14:50:00,39.71,39.73,39.66,39.68,11463.0,35.972,35.9901,35.9267,35.9449,11463.0
2022-03-03 14:55:00,39.69,39.71,39.66,39.69,28877.0,35.9539,35.972,35.9267,35.9539,28877.0
2022-03-03 15:00:00,39.68,39.68,39.53,39.54,21979.0,35.9449,35.9449,35.809,35.818,21979.0
2022-03-03 15:05:00,39.54,39.6,39.5,39.52,49439.0,35.818,35.8724,35.7818,35.7999,49439.0
2022-03-03 15:10:00,39.52,39.57,39.51,39.55,20987.0,35.7999,35.8452,35.7909,35.8271,20987.0
2022-03-03 15:15:00,39.56,39.65,39.55,39.63,15055.0,35.8361,35.9177,35.8271,35.8996,15055.0
2022-03-03 15:20:00,39.63,39.64,39.58,39.62,16996.0,35.8996,35.9086,35.8543,35.8905,16996.0
2022-03-03 15:25:00,39.62,39.72,39.62,39.72,17459.0,35.8905,35.9811,35.8905,35.9811,17459.0
2022-03-03 15:30:00,39.71,39.71,39.59,39.6,31966.0,35.972,35.972,35.8633,35.8724,31966.0
2022-03-03 15:35:00,39.61,39.65,39.54,39.65,26816.0,35.8814,35.9177,35.818,35.9177,26816.0
2022-03-03 15:40:00,39.64,39.65,39.57,39.58,34033.0,35.9086,35.9177,35.8452,35.8543,34033.0
2022-03-03 15:45:00,39.57,39.59,39.52,39.57,53940.0,35.8452,35.8633,35.7999,35.8452,53940.0
2022-03-03 15:50:00,39.56,39.66,39.5,39.61,78945.0,35.8361,35.9267,35.7818,35.8814,78945.0
2022-03-03 15:55:00,39.62,39.65,39.56,39.65,157332.0,35.8905,35.9177,35.8361,35.9177,157332.0
2022-03-04 09:30:00,39.03,39.24,38.9,38.92,53012.0,35.356,35.5463,35.2383,35.2564,53012.0
2022-03-04 09:35:00,38.93,39.21,38.93,39.12,34053.0,35.2654,35.5191,35.2654,35.4376,34053.0
2022-03-04 09:40:00,39.11,39.17,39.05,39.16,39507.0,35.4285,35.4829,35.3742,35.4738,39507.0
2022-03-04 09:45:00,39.17,39.17,38.94,38.94,93332.0,35.4829,35.4829,35.2745,35.2745,93332.0
2022-03-04 09:50:00,38.93,39.15,38.92,39.08,14902.0,35.2654,35.4647,35.2564,35.4013,14902.0
2022-03-04 09:55:00,39.06,39.27,39.03,39.27,15167.0,35.3832,35.5734,35.356,35.5734,15167.0
2022-03-04 10:00:00,39.27,39.35,39.22,39.22,21156.0,35.5734,35.6459,35.5282,35.5282,21156.0
2022-03-04 10:05:00,39.19,39.19,39.0,39.01,13759.0,35.501,35.501,35.3289,35.3379,13759.0
2022-03-04 10:10:00,39.02,39.05,38.95,38.97,13885.0,35.347,35.3742,35.2836,35.3017,13885.0
2022-03-04 10:15:00,38.97,39.0,38.91,38.94,18359.0,35.3017,35.3289,35.2473,35.2745,18359.0
2022-03-04 10:20:00,38.95,38.97,38.86,38.86,15390.0,35.2836,35.3017,35.202,35.202,15390.0
2022-03-04 10:25:00,38.85,38.89,38.79,38.84,27185.0,35.193,35.2292,35.1386,35.1839,27185.0
2022-03-04 10:30:00,38.84,38.88,38.77,38.78,29532.0,35.1839,35.2202,35.1205,35.1296,29532.0
2022-03-04 10:35:00,38.79,38.93,38.78,38.89,29297.0,35.1386,35.2654,35.1296,35.2292,29297.0
2022-03-04 10:40:00,38.89,38.89,38.78,38.81,22501.0,35.2292,35.2292,35.1296,35.1567,22501.0
2022-03-04 10:45:00,38.82,38.86,38.78,38.81,19009.0,35.1658,35.202,35.1296,35.1567,19009.0
2022-03-04 10:50:00,38.81,38.86,38.8,38.82,111304.0,35.1567,35.202,35.1477,35.1658,111304.0
2022-03-04 10:55:00,38.81,38.82,38.7,38.76,25820.0,35.1567,35.1658,35.0571,35.1115,25820.0
2022-03-04 11:00:00,38.76,38.83,38.75,38.79,34126.0,35.1115,35.1749,35.1024,35.1386,34126.0
2022-03-04 11:05:00,38.79,38.82,38.77,38.8,12004.0,35.1386,35.1658,35.1205,35.1477,12004.0
2022-03-04 11:10:00,38.8,38.81,38.73,38.76,18918.0,35.1477,35.1567,35.0843,35.1115,18918.0
2022-03-04 11:15:00,38.76,38.83,38.74,38.81,21024.0,35.1115,35.1749,35.0933,35.1567,21024.0
2022-03-04 11:20:00,38.8,38.83,38.75,38.81,12818.0,35.1477,35.1749,35.1024,35.1567,12818.0
2022-03-04 11:25:00,38.8,38.82,38.76,38.79,20470.0,35.1477,35.1658,35.1115,35.1386,20470.0
2022-03-04 11:30:00,38.77,38.78,38.69,38.71,20128.0,35.1205,35.1296,35.048,35.0662,20128.0
2022-03-04 11:35:00,38.71,38.77,38.61,38.76,30413.0,35.0662,35.1205,34.9756,35.1115,30413.0
2022-03-04 11:40:00,38.76,38.83,38.74,38.78,19392.0,35.1115,35.1749,35.0933,35.1296,19392.0
2022-03-04 11:45:00,38.77,38.82,38.76,38.8,20154.0,35.1205,35.1658,35.1115,35.1477,20154.0
2022-03-04 11:50:00,38.8,38.8,38.69,38.72,18784.0,35.1477,35.1477,35.048,35.0752,18784.0
2022-03-04 11:55:00,38.72,38.73,38.68,38.72,17418.0,35.0752,35.0843,35.039,35.0752,17418.0
2022-03-04 12:00:00,38.72,38.74,38.68,38.71,23336.0,35.0752,35.0933,35.039,35.0662,23336.0
2022-03-04 12:05:00,38.71,38.75,38.65,38.73,17945.0,35.0662,35.1024,35.0118,35.0843,17945.0
2022-03-04 12:10:00,38.74,38.92,38.74,38.87,22220.0,35.0933,35.2564,35.0933,35.2111,22220.0
2022-03-04 12:15:00,38.87,38.93,38.84,38.89,27948.0,35.2111,35.2654,35.1839,35.2292,27948.0
2022-03-04 12:20:00,38.89,38.89,38.79,38.8,33749.0,35.2292,35.2292,35.1386,35.1477,33749.0
2022-03-04 12:25:00,38.79,38.84,38.78,38.83,48807.0,35.1386,35.1839,35.1296,35.1749,48807.0
2022-03-04 12:30:00,38.83,38.85,38.8,38.8,24438.0,35.1749,35.193,35.1477,35.1477,24438.0
2022-03-04 12:35:00,38.8,38.85,38.8,38.83,37654.0,35.1477,35.193,35.1477,35.1749,37654.0
2022-03-04 12:40:00,38.83,38.85,38.77,38.79,28485.0,35.1749,35.193,35.1205,35.1386,28485.0
2022-03-04 12:45:00,38.78,38.8,38.74,38.8,34597.0,35.1296,35.1477,35.0933,35.1477,34597.0
2022-03-04 12:50:00,38.8,38.87,38.78,38.85,32152.0,35.1477,35.2111,35.1296,35.193,32152.0
2022-03-04 12:55:00,38.84,38.96,38.84,38.92,29240.0,35.1839,35.2926,35.1839,35.2564,29240.0
2022-03-04 13:00:00,38.93,39.03,38.92,39.02,31450.0,35.2654,35.356,35.2564,35.347,31450.0
2022-03-04 13:05:00,39.02,39.04,38.99,39.04,40986.0,35.347,35.3651,35.3198,35.3651,40986.0
2022-03-04 13:10:00,39.04,39.05,38.96,38.97,49458.0,35.3651,35.3742,35.2926,35.3017,49458.0
2022-03-04 13:15:00,38.97,39.02,38.89,38.92,42736.0,35.3017,35.347,35.2292,35.2564,42736.0
2022-03-04 13:20:00,38.93,38.98,38.88,38.9,36100.0,35.2654,35.3107,35.2202,35.2383,36100.0
2022-03-04 13:25:00,38.92,38.94,38.86,38.87,28571.0,35.2564,35.2745,35.202,35.2111,28571.0
2022-03-04 13:30:00,38.87,38.95,38.86,38.94,27587.0,35.2111,35.2836,35.202,35.2745,27587.0
2022-03-04 13:35:00,38.94,38.94,38.88,38.91,19979.0,35.2745,35.2745,35.2202,35.2473,19979.0
2022-03-04 13:40:00,38.91,38.91,38.76,38.8,32316.0,35.2473,35.2473,35.1115,35.1477,32316.0
2022-03-04 13:45:00,38.8,38.82,38.78,38.8,17157.0,35.1477,35.1658,35.1296,35.1477,17157.0
2022-03-04 13:50:00,38.81,38.84,38.8,38.82,13132.0,35.1567,35.1839,35.1477,35.1658,13132.0
2022-03-04 13:55:00,38.82,38.83,38.72,38.73,28531.0,35.1658,35.1749,35.0752,35.0843,28531.0
2022-03-04 14:00:00,38.74,38.77,38.63,38.7,17775.0,35.0933,35.1205,34.9937,35.0571,17775.0
2022-03-04 14:05:00,38.7,38.75,38.69,38.7,33403.0,35.0571,35.1024,35.048,35.0571,33403.0
2022-03-04 14:10:00,38.7,38.7,38.64,38.66,28025.0,35.0571,35.0571,35.0027,35.0209,28025.0
2022-03-04 14:15:00,38.67,38.69,38.63,38.66,22768.0,35.0299,35.048,34.9937,35.0209,22768.0
2022-03-04 14:20:00,38.66,38.81,38.66,38.8,39241.0,35.0209,35.1567,35.0209,35.1477,39241.0
2022-03-04 14:25:00,38.8,38.85,38.76,38.8,30370.0,35.1477,35.193,35.1115,35.1477,30370.0
2022-03-04 14:30:00,38.8,38.85,38.77,38.81,25138.0,35.1477,35.193,35.1205,35.1567,25138.0
2022-03-04 14:35:00,38.82,38.83,38.76,38.8,47661.0,35.1658,35.1749,35.1115,35.1477,47661.0
2022-03-04 14:40:00,38.8,38.81,38.7,38.73,36598.0,35.1477,35.1567,35.0571,35.0843,36598.0
2022-03-04 14:45:00,38.73,38.74,38.66,38.68,23113.0,35.0843,35.0933,35.0209,35.039,23113.0
2022-03-04 14:50:00,38.67,38.73,38.67,38.71,16424.0,35.0299,35.0843,35.0299,35.0662,16424.0
2022-03-04 14:55:00,38.71,38.73,38.6,38.61,24077.0,35.0662,35.0843,34.9665,34.9756,24077.0
2022-03-04 15:00:00,38.61,38.78,38.6,38.76,30183.0,34.9756,35.1296,34.9665,35.1115,30183.0
2022-03-04 15:05:00,38.76,38.84,38.75,38.77,27992.0,35.1115,35.1839,35.1024,35.1205,27992.0
2022-03-04 15:10:00,38.77,38.81,38.69,38.7,38645.0,35.1205,35.1567,35.048,35.0571,38645.0
2022-03-04 15:15:00,38.71,38.82,38.71,38.76,28653.0,35.0662,35.1658,35.0662,35.1115,28653.0
2022-03-04 15:20:00,38.76,38.77,38.7,38.76,33199.0,35.1115,35.1205,35.0571,35.1115,33199.0
2022-03-04 15:25:00,38.76,38.83,38.75,38.8,48019.0,35.1115,35.1749,35.1024,35.1477,48019.0
2022-03-04 15:30:00,38.8,38.82,38.72,38.77,54023.0,35.1477,35.1658,35.0752,35.1205,54023.0
2022-03-04 15:35:00,38.77,38.84,38.73,38.78,114005.0,35.1205,35.1839,35.0843,35.1296,114005.0
2022-03-04 15:40:00,38.78,38.83,38.75,38.76,51367.0,35.1296,35.1749,35.1024,35.1115,51367.0
2022-03-04 15:45:00,38.76,38.84,38.71,38.73,102510.0,35.1115,35.1839,35.0662,35.0843,102510.0
2022-03-04 15:50:00,38.73,38.86,38.72,38.84,229196.0,35.0843,35.202,35.0752,35.1839,229196.0
2022-03-04 15:55:00,38.84,38.89,38.81,38.86,360714.0,35.1839,35.2292,35.1567,35.202,360714.0
2022-03-07 09:30:00,38.82,38.82,38.39,38.45,73340.0,35.1658,35.1658,34.7763,34.8306,73340.0
2022-03-07 09:35:00,38.43,38.54,38.4,38.46,41867.0,34.8125,34.9122,34.7853,34.8397,41867.0
2022-03-07 09:40:00,38.47,38.53,38.26,38.26,39694.0,34.8488,34.9031,34.6585,34.6585,39694.0
2022-03-07 09:45:00,38.25,38.39,38.14,38.16,35493.0,34.6495,34.7763,34.5498,34.5679,35493.0
2022-03-07 09:50:00,38.17,38.22,38.09,38.18,42751.0,34.577,34.6223,34.5045,34.586,42751.0
2022-03-07 09:55:00,38.18,38.37,38.18,38.2,34385.0,34.586,34.7582,34.586,34.6042,34385.0
2022-03-07 10:00:00,38.18,38.21,38.1,38.17,47307.0,34.586,34.6132,34.5136,34.577,47307.0
2022-03-07 10:05:00,38.17,38.19,38.12,38.13,44290.0,34.577,34.5951,34.5317,34.5408,44290.0
2022-03-07 10:10:00,38.12,38.12,37.98,37.98,48292.0,34.5317,34.5317,34.4049,34.4049,48292.0
2022-03-07 10:15:00,37.99,38.04,37.98,37.99,45822.0,34.4139,34.4592,34.4049,34.4139,45822.0
2022-03-07 10:20:00,38.0,38.06,37.89,37.89,30801.0,34.423,34.4773,34.3233,34.3233,30801.0
2022-03-07 10:25:00,37.89,37.96,37.88,37.92,65493.0,34.3233,34.3868,34.3143,34.3505,65493.0
2022-03-07 10:30:00,37.92,37.98,37.85,37.93,36819.0,34.3505,34.4049,34.2871,34.3596,36819.0
2022-03-07 10:35:00,37.94,37.97,37.92,37.93,19432.0,34.3686,34.3958,34.3505,34.3596,19432.0
2022-03-07 10:40:00,37.92,37.95,37.84,37.87,26923.0,34.3505,34.3777,34.2781,34.3052,26923.0
2022-03-07 10:45:00,37.87,37.92,37.8,37.84,30461.0,34.3052,34.3505,34.2418,34.2781,30461.0
2022-03-07 10:50:00,37.84,37.9,37.75,37.76,23251.0,34.2781,34.3324,34.1965,34.2056,23251.0
2022-03-07 10:55:00,37.76,37.84,37.74,37.79,25837.0,34.2056,34.2781,34.1875,34.2328,25837.0
2022-03-07 11:00:00,37.77,37.83,37.72,37.75,70430.0,34.2146,34.269,34.1693,34.1965,70430.0
2022-03-07 11:05:00,37.75,37.87,37.75,37.84,86169.0,34.1965,34.3052,34.1965,34.2781,86169.0
2022-03-07 11:10:00,37.84,37.87,37.77,37.81,77960.0,34.2781,34.3052,34.2146,34.2509,77960.0
2022-03-07 11:15:00,37.8,37.85,37.79,37.8,30537.0,34.2418,34.2871,34.2328,34.2418,30537.0
2022-03-07 11:20:00,37.79,37.81,37.7,37.7,38982.0,34.2328,34.2509,34.1512,34.1512,38982.0
2022-03-07 11:25:00,37.71,37.78,37.7,37.75,38261.0,34.1603,34.2237,34.1512,34.1965,38261.0
2022-03-07 11:30:00,37.76,37.76,37.6,37.64,68104.0,34.2056,34.2056,34.0606,34.0969,68104.0
2022-03-07 11:35:00,37.64,37.65,37.54,37.56,41759.0,34.0969,34.1059,34.0063,34.0244,41759.0
2022-03-07 11:40:00,37.55,37.58,37.48,37.48,44479.0,34.0154,34.0425,33.9519,33.9519,44479.0
2022-03-07 11:45:00,37.48,37.61,37.48,37.6,65689.0,33.9519,34.0697,33.9519,34.0606,65689.0
2022-03-07 11:50:00,37.59,37.6,37.51,37.51,30231.0,34.0516,34.0606,33.9791,33.9791,30231.0
2022-03-07 11:55:00,37.51,37.51,37.44,37.45,27656.0,33.9791,33.9791,33.9157,33.9248,27656.0
2022-03-07 12:00:00,37.45,37.45,37.36,37.39,35905.0,33.9248,33.9248,33.8432,33.8704,35905.0
2022-03-07 12:05:00,37.4,37.44,37.38,37.43,35402.0,33.8795,33.9157,33.8614,33.9066,35402.0
2022-03-07 12:10:00,37.43,37.45,37.4,37.41,30030.0,33.9066,33.9248,33.8795,33.8885,30030.0
2022-03-07 12:15:00,37.42,37.5,37.39,37.4,62401.0,33.8976,33.9701,33.8704,33.8795,62401.0
2022-03-07 12:20:00,37.4,37.41,37.27,37.28,28689.0,33.8795,33.8885,33.7617,33.7708,28689.0
2022-03-07 12:25:00,37.27,37.39,37.27,37.39,55930.0,33.7617,33.8704,33.7617,33.8704,55930.0
2022-03-07 12:30:00,37.38,37.49,37.36,37.45,37682.0,33.8614,33.961,33.8432,33.9248,37682.0
2022-03-07 12:35:00,37.46,37.5,37.4,37.48,34875.0,33.9338,33.9701,33.8795,33.9519,34875.0
2022-03-07 12:40:00,37.48,37.57,37.46,37.54,17549.0,33.9519,34.0335,33.9338,34.0063,17549.0
2022-03-07 12:45:00,37.54,37.63,37.52,37.59,89317.0,34.0063,34.0878,33.9882,34.0516,89317.0
2022-03-07 12:50:00,37.58,37.65,37.48,37.51,32156.0,34.0425,34.1059,33.9519,33.9791,32156.0
2022-03-07 12:55:00,37.51,37.52,37.45,37.49,38050.0,33.9791,33.9882,33.9248,33.961,38050.0
2022-03-07 13:00:00,37.49,37.66,37.49,37.6,27444.0,33.961,34.115,33.961,34.0606,27444.0
2022-03-07 13:05:00,37.59,37.65,37.59,37.64,34568.0,34.0516,34.1059,34.0516,34.0969,34568.0
2022-03-07 13:10:00,37.64,37.64,37.54,37.57,20305.0,34.0969,34.0969,34.0063,34.0335,20305.0
2022-03-07 13:15:00,37.58,37.58,37.47,37.48,15995.0,34.0425,34.0425,33.9429,33.9519,15995.0
2022-03-07 13:20:00,37.48,37.54,37.46,37.51,35004.0,33.9519,34.0063,33.9338,33.9791,35004.0
2022-03-07 13:25:00,37.52,37.58,37.52,37.55,21699.0,33.9882,34.0425,33.9882,34.0154,21699.0
2022-03-07 13:30:00,37.57,37.61,37.55,37.55,31725.0,34.0335,34.0697,34.0154,34.0154,31725.0
2022-03-07 13:35:00,37.55,37.63,37.53,37.61,48438.0,34.0154,34.0878,33.9972,34.0697,48438.0
2022-03-07 13:40:00,37.61,37.69,37.59,37.61,18488.0,34.0697,34.1422,34.0516,34.0697,18488.0
2022-03-07 13:45:00,37.61,37.64,37.56,37.58,16795.0,34.0697,34.0969,34.0244,34.0425,16795.0
2022-03-07 13:50:00,37.59,37.62,37.59,37.59,17194.0,34.0516,34.0788,34.0516,34.0516,17194.0
2022-03-07 13:55:00,37.59,37.6,37.55,37.56,39795.0,34.0516,34.0606,34.0154,34.0244,39795.0
2022-03-07 14:00:00,37.56,37.62,37.54,37.55,30536.0,34.0244,34.0788,34.0063,34.0154,30536.0
2022-03-07 14:05:00,37.55,37.6,37.5,37.59,37191.0,34.0154,34.0606,33.9701,34.0516,37191.0
2022-03-07 14:10:00,37.59,37.65,37.58,37.61,30567.0,34.0516,34.1059,34.0425,34.0697,30567.0
2022-03-07 14:15:00,37.62,37.69,37.58,37.68,26491.0,34.0788,34.1422,34.0425,34.1331,26491.0
2022-03-07 14:20:00,37.68,37.68,37.52,37.55,51513.0,34.1331,34.1331,33.9882,34.0154,51513.0
2022-03-07 14:25:00,37.55,37.58,37.53,37.54,30642.0,34.0154,34.0425,33.9972,34.0063,30642.0
2022-03-07 14:30:00,37.54,37.55,37.47,37.48,27606.0,34.0063,34.0154,33.9429,33.9519,27606.0
2022-03-07 14:35:00,37.48,37.55,37.48,37.55,26610.0,33.9519,34.0154,33.9519,34.0154,26610.0
2022-03-07 14:40:00,37.55,37.56,37.45,37.46,29584.0,34.0154,34.0244,33.9248,33.9338,29584.0
2022-03-07 14:45:00,37.45,37.49,37.43,37.47,21225.0,33.9248,33.961,33.9066,33.9429,21225.0
2022-03-07 14:50:00,37.47,37.5,37.38,37.39,26535.0,33.9429,33.9701,33.8614,33.8704,26535.0
2022-03-07 14:55:00,37.4,37.5,37.4,37.47,31484.0,33.8795,33.9701,33.8795,33.9429,31484.0
2022-03-07 15:00:00,37.47,37.5,37.42,37.47,33173.0,33.9429,33.9701,33.8976,33.9429,33173.0
2022-03-07 15:05:00,37.47,37.47,37.42,37.45,24439.0,33.9429,33.9429,33.8976,33.9248,24439.0
2022-03-07 15:10:00,37.45,37.45,37.37,37.42,41321.0,33.9248,33.9248,33.8523,33.8976,41321.0
2022-03-07 15:15:00,37.42,37.43,37.38,37.41,43882.0,33.8976,33.9066,33.8614,33.8885,43882.0
2022-03-07 15:20:00,37.41,37.46,37.41,37.42,22901.0,33.8885,33.9338,33.8885,33.8976,22901.0
2022-03-07 15:25:00,37.43,37.53,37.43,37.51,52319.0,33.9066,33.9972,33.9066,33.9791,52319.0
2022-03-07 15:30:00,37.5,37.5,37.43,37.46,104614.0,33.9701,33.9701,33.9066,33.9338,104614.0
2022-03-07 15:35:00,37.47,37.48,37.39,37.43,105134.0,33.9429,33.9519,33.8704,33.9066,105134.0
2022-03-07 15:40:00,37.43,37.53,37.42,37.5,84376.0,33.9066,33.9972,33.8976,33.9701,84376.0
2022-03-07 15:45:00,37.5,37.5,37.39,37.43,76936.0,33.9701,33.9701,33.8704,33.9066,76936.0
2022-03-07 15:50:00,37.43,37.46,37.3,37.3,130936.0,33.9066,33.9338,33.7889,33.7889,130936.0
2022-03-07 15:55:00,37.3,37.4,37.27,37.3,234038.0,33.7889,33.8795,33.7617,33.7889,234038.0
2022-03-08 09:30:00,37.29,37.45,37.13,37.19,93175.0,33.7798,33.9248,33.6349,33.6892,93175.0
2022-03-08 09:35:00,37.16,37.42,37.14,37.17,63831.0,33.6621,33.8976,33.6439,33.6711,63831.0
2022-03-08 09:40:00,37.16,37.19,37.0,37.06,69885.0,33.6621,33.6892,33.5171,33.5715,69885.0
2022-03-08 09:45:00,37.05,37.1,36.91,36.91,42787.0,33.5624,33.6077,33.4356,33.4356,42787.0
2022-03-08 09:50:00,36.91,36.99,36.78,36.81,40780.0,33.4356,33.5081,33.3178,33.345,40780.0
2022-03-08 09:55:00,36.83,36.87,36.79,36.83,30316.0,33.3631,33.3994,33.3269,33.3631,30316.0
2022-03-08 10:00:00,36.8,36.8,36.59,36.64,43566.0,33.336,33.336,33.1457,33.191,43566.0
2022-03-08 10:05:00,36.65,36.73,36.65,36.66,35487.0,33.2001,33.2725,33.2001,33.2091,35487.0
2022-03-08 10:10:00,36.64,36.65,36.51,36.57,94581.0,33.191,33.2001,33.0732,33.1276,94581.0
2022-03-08 10:15:00,36.57,36.69,36.56,36.66,86033.0,33.1276,33.2363,33.1185,33.2091,86033.0
2022-03-08 10:20:00,36.66,36.72,36.55,36.55,41473.0,33.2091,33.2635,33.1095,33.1095,41473.0
2022-03-08 10:25:00,36.55,36.55,36.41,36.42,33041.0,33.1095,33.1095,32.9827,32.9917,33041.0
2022-03-08 10:30:00,36.42,36.54,36.29,36.3,63893.0,32.9917,33.1004,32.874,32.883,63893.0
2022-03-08 10:35:00,36.3,36.47,36.3,36.44,74133.0,32.883,33.037,32.883,33.0098,74133.0
2022-03-08 10:40:00,36.44,36.51,36.42,36.47,65975.0,33.0098,33.0732,32.9917,33.037,65975.0
2022-03-08 10:45:00,36.48,36.48,36.42,36.48,68424.0,33.0461,33.0461,32.9917,33.0461,68424.0
2022-03-08 10:50:00,36.47,36.61,36.41,36.6,91498.0,33.037,33.1638,32.9827,33.1548,91498.0
2022-03-08 10:55:00,36.59,36.71,36.55,36.71,20278.0,33.1457,33.2544,33.1095,33.2544,20278.0
2022-03-08 11:00:00,36.71,36.8,36.68,36.79,28168.0,33.2544,33.336,33.2272,33.3269,28168.0
2022-03-08 11:05:00,36.8,36.8,36.62,36.64,21099.0,33.336,33.336,33.1729,33.191,21099.0
2022-03-08 11:10:00,36.68,36.75,36.67,36.74,22126.0,33.2272,33.2907,33.2182,33.2816,22126.0
2022-03-08 11:15:00,36.75,36.76,36.66,36.72,15934.0,33.2907,33.2997,33.2091,33.2635,15934.0
2022-03-08 11:20:00,36.74,36.76,36.64,36.65,17622.0,33.2816,33.2997,33.191,33.2001,17622.0
2022-03-08 11:25:00,36.65,36.67,36.58,36.6,20155.0,33.2001,33.2182,33.1367,33.1548,20155.0
2022-03-08 11:30:00,36.59,36.6,36.43,36.56,25888.0,33.1457,33.1548,33.0008,33.1185,25888.0
2022-03-08 11:35:00,36.57,36.61,36.52,36.52,18425.0,33.1276,33.1638,33.0823,33.0823,18425.0
2022-03-08 11:40:00,36.52,36.57,36.5,36.53,32531.0,33.0823,33.1276,33.0642,33.0914,32531.0
2022-03-08 11:45:00,36.53,36.69,36.52,36.64,66984.0,33.0914,33.2363,33.0823,33.191,66984.0
2022-03-08 11:50:00,36.64,36.74,36.61,36.73,25669.0,33.191,33.2816,33.1638,33.2725,25669.0
2022-03-08 11:55:00,36.72,36.76,36.67,36.7,96927.0,33.2635,33.2997,33.2182,33.2454,96927.0
2022-03-08 12:00:00,36.72,36.93,36.7,36.91,81223.0,33.2635,33.4537,33.2454,33.4356,81223.0
2022-03-08 12:05:00,36.91,36.97,36.88,36.92,34666.0,33.4356,33.4899,33.4084,33.4447,34666.0
2022-03-08 12:10:00,36.93,37.2,36.92,37.19,57340.0,33.4537,33.6983,33.4447,33.6892,57340.0
2022-03-08 12:15:00,37.2,37.35,37.17,37.3,85501.0,33.6983,33.8342,33.6711,33.7889,85501.0
2022-03-08 12:20:00,37.29,37.36,37.18,37.21,31158.0,33.7798,33.8432,33.6802,33.7074,31158.0
2022-03-08 12:25:00,37.2,37.45,37.18,37.43,54239.0,33.6983,33.9248,33.6802,33.9066,54239.0
2022-03-08 12:30:00,37.43,37.57,37.39,37.57,31621.0,33.9066,34.0335,33.8704,34.0335,31621.0
2022-03-08 12:35:00,37.56,37.64,37.48,37.64,28704.0,34.0244,34.0969,33.9519,34.0969,28704.0
2022-03-08 12:40:00,37.61,37.73,37.53,37.69,26657.0,34.0697,34.1784,33.9972,34.1422,26657.0
2022-03-08 12:45:00,37.66,37.74,37.6,37.61,48160.0,34.115,34.1875,34.0606,34.0697,48160.0
2022-03-08 12:50:00,37.6,37.66,37.49,37.66,25599.0,34.0606,34.115,33.961,34.115,25599.0
2022-03-08 12:55:00,37.64,37.82,37.6,37.81,128819.0,34.0969,34.2599,34.0606,34.2509,128819.0
2022-03-08 13:00:00,37.82,37.92,37.8,37.92,106172.0,34.2599,34.3505,34.2418,34.3505,106172.0
2022-03-08 13:05:00,37.92,37.98,37.84,37.98,36417.0,34.3505,34.4049,34.2781,34.4049,36417.0
2022-03-08 13:10:00,37.98,38.01,37.9,37.92,83522.0,34.4049,34.4321,34.3324,34.3505,83522.0
2022-03-08 13:15:00,37.92,37.96,37.88,37.93,40049.0,34.3505,34.3868,34.3143,34.3596,40049.0
2022-03-08 13:20:00,37.93,37.93,37.74,37.74,34573.0,34.3596,34.3596,34.1875,34.1875,34573.0
2022-03-08 13:25:00,37.72,37.72,37.54,37.56,29924.0,34.1693,34.1693,34.0063,34.0244,29924.0
2022-03-08 13:30:00,37.56,37.56,37.35,37.39,24219.0,34.0244,34.0244,33.8342,33.8704,24219.0
2022-03-08 13:35:00,37.39,37.42,37.28,37.3,16680.0,33.8704,33.8976,33.7708,33.7889,16680.0
2022-03-08 13:40:00,37.3,37.3,37.2,37.26,35961.0,33.7889,33.7889,33.6983,33.7526,35961.0
2022-03-08 13:45:00,37.28,37.31,37.18,37.2,29352.0,33.7708,33.7979,33.6802,33.6983,29352.0
2022-03-08 13:50:00,37.18,37.2,37.12,37.16,31210.0,33.6802,33.6983,33.6258,33.6621,31210.0
2022-03-08 13:55:00,37.14,37.18,37.09,37.13,33375.0,33.6439,33.6802,33.5987,33.6349,33375.0
2022-03-08 14:00:00,37.12,37.13,36.99,37.1,42032.0,33.6258,33.6349,33.5081,33.6077,42032.0
2022-03-08 14:05:00,37.09,37.23,37.08,37.18,53196.0,33.5987,33.7255,33.5896,33.6802,53196.0
2022-03-08 14:10:00,37.17,37.19,37.03,37.13,27727.0,33.6711,33.6892,33.5443,33.6349,27727.0
2022-03-08 14:15:00,37.12,37.17,37.07,37.12,34788.0,33.6258,33.6711,33.5805,33.6258,34788.0
2022-03-08 14:20:00,37.13,37.21,36.99,37.18,36385.0,33.6349,33.7074,33.5081,33.6802,36385.0
2022-03-08 14:25:00,37.18,37.28,37.16,37.27,33463.0,33.6802,33.7708,33.6621,33.7617,33463.0
2022-03-08 14:30:00,37.28,37.33,37.22,37.28,56402.0,33.7708,33.8161,33.7164,33.7708,56402.0
2022-03-08 14:35:00,37.29,37.47,37.29,37.4,70113.0,33.7798,33.9429,33.7798,33.8795,70113.0
2022-03-08 14:40:00,37.41,37.42,37.27,37.4,27063.0,33.8885,33.8976,33.7617,33.8795,27063.0
2022-03-08 14:45:00,37.39,37.49,37.38,37.48,41000.0,33.8704,33.961,33.8614,33.9519,41000.0
2022-03-08 14:50:00,37.47,37.5,37.44,37.44,29279.0,33.9429,33.9701,33.9157,33.9157,29279.0
2022-03-08 14:55:00,37.45,37.49,37.37,37.41,30306.0,33.9248,33.961,33.8523,33.8885,30306.0
2022-03-08 15:00:00,37.41,37.6,37.38,37.58,45741.0,33.8885,34.0606,33.8614,34.0425,45741.0
2022-03-08 15:05:00,37.57,37.57,37.48,37.51,46282.0,34.0335,34.0335,33.9519,33.9791,46282.0
2022-03-08 15:10:00,37.51,37.53,37.37,37.46,46171.0,33.9791,33.9972,33.8523,33.9338,46171.0
2022-03-08 15:15:00,37.46,37.49,37.39,37.41,24484.0,33.9338,33.961,33.8704,33.8885,24484.0
2022-03-08 15:20:00,37.41,37.41,37.32,37.38,33959.0,33.8885,33.8885,33.807,33.8614,33959.0
2022-03-08 15:25:00,37.38,37.39,37.18,37.19,47048.0,33.8614,33.8704,33.6802,33.6892,47048.0
2022-03-08 15:30:00,37.19,37.2,37.07,37.11,56455.0,33.6892,33.6983,33.5805,33.6168,56455.0
2022-03-08 15:35:00,37.09,37.2,37.09,37.2,61597.0,33.5987,33.6983,33.5987,33.6983,61597.0
2022-03-08 15:40:00,37.22,37.24,37.06,37.07,67829.0,33.7164,33.7345,33.5715,33.5805,67829.0
2022-03-08 15:45:00,37.08,37.12,37.02,37.04,77165.0,33.5896,33.6258,33.5352,33.5534,77165.0
2022-03-08 15:50:00,37.03,37.23,37.03,37.08,137748.0,33.5443,33.7255,33.5443,33.5896,137748.0
2022-03-08 15:55:00,37.07,37.1,36.96,36.96,379624.0,33.5805,33.6077,33.4809,33.4809,379624.0
2022-03-09 09:30:00,38.09,38.16,37.84,38.01,65914.0,34.5045,34.5679,34.2781,34.4321,65914.0
2022-03-09 09:35:00,38.02,38.1,37.9,37.96,49602.0,34.4411,34.5136,34.3324,34.3868,49602.0
2022-03-09 09:40:00,37.98,38.07,37.93,37.93,46294.0,34.4049,34.4864,34.3596,34.3596,46294.0
2022-03-09 09:45:00,37.94,38.1,37.94,37.98,50084.0,34.3686,34.5136,34.3686,34.4049,50084.0
2022-03-09 09:50:00,37.98,37.99,37.66,37.7,37782.0,34.4049,34.4139,34.115,34.1512,37782.0
2022-03-09 09:55:00,37.7,37.81,37.69,37.74,17644.0,34.1512,34.2509,34.1422,34.1875,17644.0
2022-03-09 10:00:00,37.75,37.96,37.73,37.94,27122.0,34.1965,34.3868,34.1784,34.3686,27122.0
2022-03-09 10:05:00,37.92,37.96,37.89,37.91,25003.0,34.3505,34.3868,34.3233,34.3415,25003.0
2022-03-09 10:10:00,37.91,37.98,37.9,37.95,79937.0,34.3415,34.4049,34.3324,34.3777,79937.0
2022-03-09 10:15:00,37.96,38.0,37.82,37.84,57885.0,34.3868,34.423,34.2599,34.2781,57885.0
2022-03-09 10:20:00,37.84,37.85,37.74,37.79,27300.0,34.2781,34.2871,34.1875,34.2328,27300.0
2022-03-09 10:25:00,37.79,37.83,37.73,37.8,40777.0,34.2328,34.269,34.1784,34.2418,40777.0
2022-03-09 10:30:00,37.82,37.83,37.73,37.77,31888.0,34.2599,34.269,34.1784,34.2146,31888.0
2022-03-09 10:35:00,37.77,37.88,37.76,37.85,32191.0,34.2146,34.3143,34.2056,34.2871,32191.0
2022-03-09 10:40:00,37.84,37.89,37.76,37.76,33939.0,34.2781,34.3233,34.2056,34.2056,33939.0
2022-03-09 10:45:00,37.77,37.83,37.76,37.82,20720.0,34.2146,34.269,34.2056,34.2599,20720.0
2022-03-09 10:50:00,37.82,37.84,37.74,37.77,19032.0,34.2599,34.2781,34.1875,34.2146,19032.0
2022-03-09 10:55:00,37.77,37.83,37.77,37.82,17930.0,34.2146,34.269,34.2146,34.2599,17930.0
2022-03-09 11:00:00,37.84,37.84,37.71,37.73,28419.0,34.2781,34.2781,34.1603,34.1784,28419.0
2022-03-09 11:05:00,37.74,37.8,37.74,37.75,19383.0,34.1875,34.2418,34.1875,34.1965,19383.0
2022-03-09 11:10:00,37.75,37.75,37.65,37.65,29296.0,34.1965,34.1965,34.1059,34.1059,29296.0
2022-03-09 11:15:00,37.66,37.73,37.62,37.72,26571.0,34.115,34.1784,34.0788,34.1693,26571.0
2022-03-09 11:20:00,37.72,37.77,37.71,37.75,10067.0,34.1693,34.2146,34.1603,34.1965,10067.0
2022-03-09 11:25:00,37.76,37.76,37.69,37.69,12858.0,34.2056,34.2056,34.1422,34.1422,12858.0
2022-03-09 11:30:00,37.69,37.85,37.66,37.84,17646.0,34.1422,34.2871,34.115,34.2781,17646.0
2022-03-09 11:35:00,37.85,37.87,37.79,37.82,27774.0,34.2871,34.3052,34.2328,34.2599,27774.0
2022-03-09 11:40:00,37.83,37.86,37.8,37.86,33857.0,34.269,34.2962,34.2418,34.2962,33857.0
2022-03-09 11:45:00,37.86,37.87,37.8,37.86,23245.0,34.2962,34.3052,34.2418,34.2962,23245.0
2022-03-09 11:50:00,37.86,37.9,37.84,37.89,23637.0,34.2962,34.3324,34.2781,34.3233,23637.0
2022-03-09 11:55:00,37.89,37.95,37.88,37.93,27480.0,34.3233,34.3777,34.3143,34.3596,27480.0
2022-03-09 12:00:00,37.94,37.97,37.89,37.9,20508.0,34.3686,34.3958,34.3233,34.3324,20508.0
2022-03-09 12:05:00,37.9,37.93,37.87,37.9,23113.0,34.3324,34.3596,34.3052,34.3324,23113.0
2022-03-09 12:10:00,37.9,37.92,37.85,37.91,22212.0,34.3324,34.3505,34.2871,34.3415,22212.0
2022-03-09 12:15:00,37.91,37.92,37.87,37.88,17131.0,34.3415,34.3505,34.3052,34.3143,17131.0
2022-03-09 12:20:00,37.87,37.92,37.83,37.86,32070.0,34.3052,34.3505,34.269,34.2962,32070.0
2022-03-09 12:25:00,37.87,37.9,37.8,37.9,20062.0,34.3052,34.3324,34.2418,34.3324,20062.0
2022-03-09 12:30:00,37.9,37.95,37.87,37.94,22598.0,34.3324,34.3777,34.3052,34.3686,22598.0
2022-03-09 12:35:00,37.95,38.05,37.94,38.05,15760.0,34.3777,34.4683,34.3686,34.4683,15760.0
2022-03-09 12:40:00,38.06,38.06,37.99,38.01,14815.0,34.4773,34.4773,34.4139,34.4321,14815.0
2022-03-09 12:45:00,38.0,38.04,37.95,38.04,22563.0,34.423,34.4592,34.3777,34.4592,22563.0
2022-03-09 12:50:00,38.03,38.03,37.96,38.0,407097.0,34.4502,34.4502,34.3868,34.423,407097.0
2022-03-09 12:55:00,38.0,38.08,37.99,38.08,26017.0,34.423,34.4955,34.4139,34.4955,26017.0
2022-03-09 13:00:00,38.08,38.08,37.95,37.96,20422.0,34.4955,34.4955,34.3777,34.3868,20422.0
2022-03-09 13:05:00,37.95,37.99,37.94,37.95,20575.0,34.3777,34.4139,34.3686,34.3777,20575.0
2022-03-09 13:10:00,37.95,38.0,37.94,37.99,30447.0,34.3777,34.423,34.3686,34.4139,30447.0
2022-03-09 13:15:00,38.0,38.02,37.96,37.97,16995.0,34.423,34.4411,34.3868,34.3958,16995.0
2022-03-09 13:20:00,37.97,37.99,37.93,37.98,20881.0,34.3958,34.4139,34.3596,34.4049,20881.0
2022-03-09 13:25:00,37.97,37.99,37.93,37.97,15117.0,34.3958,34.4139,34.3596,34.3958,15117.0
2022-03-09 13:30:00,37.96,37.96,37.84,37.84,22880.0,34.3868,34.3868,34.2781,34.2781,22880.0
2022-03-09 13:35:00,37.84,37.88,37.81,37.83,28408.0,34.2781,34.3143,34.2509,34.269,28408.0
2022-03-09 13:40:00,37.84,37.86,37.76,37.77,26196.0,34.2781,34.2962,34.2056,34.2146,26196.0
2022-03-09 13:45:00,37.77,37.78,37.73,37.77,15786.0,34.2146,34.2237,34.1784,34.2146,15786.0
2022-03-09 13:50:00,37.77,37.83,37.74,37.76,28123.0,34.2146,34.269,34.1875,34.2056,28123.0
2022-03-09 13:55:00,37.76,37.76,37.73,37.75,30251.0,34.2056,34.2056,34.1784,34.1965,30251.0
2022-03-09 14:00:00,37.75,37.86,37.74,37.86,31869.0,34.1965,34.2962,34.1875,34.2962,31869.0
2022-03-09 14:05:00,37.86,37.86,37.77,37.77,25417.0,34.2962,34.2962,34.2146,34.2146,25417.0
2022-03-09 14:10:00,37.78,37.81,37.74,37.77,26060.0,34.2237,34.2509,34.1875,34.2146,26060.0
2022-03-09 14:15:00,37.78,37.8,37.73,37.77,31769.0,34.2237,34.2418,34.1784,34.2146,31769.0
2022-03-09 14:20:00,37.79,37.84,37.76,37.79,21907.0,34.2328,34.2781,34.2056,34.2328,21907.0
2022-03-09 14:25:00,37.78,37.82,37.76,37.82,24700.0,34.2237,34.2599,34.2056,34.2599,24700.0
2022-03-09 14:30:00,37.82,37.85,37.79,37.84,45285.0,34.2599,34.2871,34.2328,34.2781,45285.0
2022-03-09 14:35:00,37.84,37.87,37.81,37.81,31158.0,34.2781,34.3052,34.2509,34.2509,31158.0
2022-03-09 14:40:00,37.81,37.84,37.77,37.8,59210.0,34.2509,34.2781,34.2146,34.2418,59210.0
2022-03-09 14:45:00,37.8,37.83,37.72,37.74,34222.0,34.2418,34.269,34.1693,34.1875,34222.0
2022-03-09 14:50:00,37.75,37.8,37.7,37.71,37684.0,34.1965,34.2418,34.1512,34.1603,37684.0
2022-03-09 14:55:00,37.7,37.74,37.69,37.69,26381.0,34.1512,34.1875,34.1422,34.1422,26381.0
2022-03-09 15:00:00,37.69,37.73,37.67,37.73,22660.0,34.1422,34.1784,34.1241,34.1784,22660.0
2022-03-09 15:05:00,37.73,37.84,37.73,37.84,35047.0,34.1784,34.2781,34.1784,34.2781,35047.0
2022-03-09 15:10:00,37.85,37.89,37.8,37.84,41529.0,34.2871,34.3233,34.2418,34.2781,41529.0
2022-03-09 15:15:00,37.85,37.87,37.78,37.8,28563.0,34.2871,34.3052,34.2237,34.2418,28563.0
2022-03-09 15:20:00,37.79,37.85,37.79,37.81,64561.0,34.2328,34.2871,34.2328,34.2509,64561.0
2022-03-09 15:25:00,37.8,37.88,37.79,37.88,40668.0,34.2418,34.3143,34.2328,34.3143,40668.0
2022-03-09 15:30:00,37.89,37.92,37.81,37.82,105649.0,34.3233,34.3505,34.2509,34.2599,105649.0
2022-03-09 15:35:00,37.82,37.89,37.81,37.84,101654.0,34.2599,34.3233,34.2509,34.2781,101654.0
2022-03-09 15:40:00,37.83,37.88,37.78,37.8,81455.0,34.269,34.3143,34.2237,34.2418,81455.0
2022-03-09 15:45:00,37.8,37.85,37.72,37.75,130453.0,34.2418,34.2871,34.1693,34.1965,130453.0
2022-03-09 15:50:00,37.75,37.81,37.65,37.69,200584.0,34.1965,34.2509,34.1059,34.1422,200584.0
2022-03-09 15:55:00,37.69,37.69,37.59,37.63,325526.0,34.1422,34.1422,34.0516,34.0878,325526.0
2022-03-10 09:30:00,36.99,37.05,36.81,36.89,93404.0,33.5081,33.5624,33.345,33.4175,93404.0
2022-03-10 09:35:00,36.88,36.95,36.68,36.72,64786.0,33.4084,33.4718,33.2272,33.2635,64786.0
2022-03-10 09:40:00,36.73,36.86,36.71,36.73,52286.0,33.2725,33.3903,33.2544,33.2725,52286.0
2022-03-10 09:45:00,36.73,36.74,36.6,36.63,41246.0,33.2725,33.2816,33.1548,33.182,41246.0
2022-03-10 09:50:00,36.63,36.86,36.57,36.84,28754.0,33.182,33.3903,33.1276,33.3722,28754.0
2022-03-10 09:55:00,36.83,37.02,36.83,36.95,28015.0,33.3631,33.5352,33.3631,33.4718,28015.0
2022-03-10 10:00:00,36.95,36.96,36.88,36.92,43660.0,33.4718,33.4809,33.4084,33.4447,43660.0
2022-03-10 10:05:00,36.92,37.01,36.92,36.95,31604.0,33.4447,33.5262,33.4447,33.4718,31604.0
2022-03-10 10:10:00,36.96,37.03,36.92,37.02,17822.0,33.4809,33.5443,33.4447,33.5352,17822.0
2022-03-10 10:15:00,37.01,37.15,37.0,37.13,45545.0,33.5262,33.653,33.5171,33.6349,45545.0
2022-03-10 10:20:00,37.14,37.14,36.91,36.92,37144.0,33.6439,33.6439,33.4356,33.4447,37144.0
2022-03-10 10:25:00,36.93,36.99,36.83,36.84,23002.0,33.4537,33.5081,33.3631,33.3722,23002.0
2022-03-10 10:30:00,36.84,36.91,36.78,36.8,23305.0,33.3722,33.4356,33.3178,33.336,23305.0
2022-03-10 10:35:00,36.79,36.85,36.77,36.79,19613.0,33.3269,33.3812,33.3088,33.3269,19613.0
2022-03-10 10:40:00,36.78,36.85,36.78,36.83,24712.0,33.3178,33.3812,33.3178,33.3631,24712.0
2022-03-10 10:45:00,36.83,36.87,36.78,36.85,21214.0,33.3631,33.3994,33.3178,33.3812,21214.0
2022-03-10 10:50:00,36.84,36.84,36.73,36.73,14629.0,33.3722,33.3722,33.2725,33.2725,14629.0
2022-03-10 10:55:00,36.72,36.76,36.69,36.72,31788.0,33.2635,33.2997,33.2363,33.2635,31788.0
2022-03-10 11:00:00,36.73,36.74,36.64,36.66,13852.0,33.2725,33.2816,33.191,33.2091,13852.0
2022-03-10 11:05:00,36.66,36.68,36.62,36.66,21830.0,33.2091,33.2272,33.1729,33.2091,21830.0
2022-03-10 11:10:00,36.65,36.68,36.61,36.65,70535.0,33.2001,33.2272,33.1638,33.2001,70535.0
2022-03-10 11:15:00,36.64,36.7,36.61,36.69,36481.0,33.191,33.2454,33.1638,33.2363,36481.0
2022-03-10 11:20:00,36.68,36.73,36.65,36.67,18858.0,33.2272,33.2725,33.2001,33.2182,18858.0
2022-03-10 11:25:00,36.66,36.67,36.59,36.64,14075.0,33.2091,33.2182,33.1457,33.191,14075.0
2022-03-10 11:30:00,36.65,36.67,36.57,36.59,78730.0,33.2001,33.2182,33.1276,33.1457,78730.0
2022-03-10 11:35:00,36.6,36.63,36.53,36.58,52231.0,33.1548,33.182,33.0914,33.1367,52231.0
2022-03-10 11:40:00,36.58,36.6,36.54,36.59,26359.0,33.1367,33.1548,33.1004,33.1457,26359.0
2022-03-10 11:45:00,36.61,36.61,36.53,36.56,19836.0,33.1638,33.1638,33.0914,33.1185,19836.0
2022-03-10 11:50:00,36.57,36.61,36.53,36.59,19408.0,33.1276,33.1638,33.0914,33.1457,19408.0
2022-03-10 11:55:00,36.59,36.67,36.58,36.66,16295.0,33.1457,33.2182,33.1367,33.2091,16295.0
2022-03-10 12:00:00,36.67,36.71,36.66,36.69,21595.0,33.2182,33.2544,33.2091,33.2363,21595.0
2022-03-10 12:05:00,36.7,36.74,36.6,36.61,64841.0,33.2454,33.2816,33.1548,33.1638,64841.0
2022-03-10 12:10:00,36.62,36.65,36.6,36.65,21011.0,33.1729,33.2001,33.1548,33.2001,21011.0
2022-03-10 12:15:00,36.64,36.66,36.58,36.6,29928.0,33.191,33.2091,33.1367,33.1548,29928.0
2022-03-10 12:20:00,36.6,36.69,36.59,36.68,32694.0,33.1548,33.2363,33.1457,33.2272,32694.0
2022-03-10 12:25:00,36.68,36.69,36.64,36.66,15433.0,33.2272,33.2363,33.191,33.2091,15433.0
2022-03-10 12:30:00,36.66,36.71,36.64,36.65,20890.0,33.2091,33.2544,33.191,33.2001,20890.0
2022-03-10 12:35:00,36.65,36.65,36.57,36.57,23586.0,33.2001,33.2001,33.1276,33.1276,23586.0
2022-03-10 12:40:00,36.58,36.59,36.55,36.59,24551.0,33.1367,33.1457,33.1095,33.1457,24551.0
2022-03-10 12:45:00,36.59,36.64,36.57,36.63,18620.0,33.1457,33.191,33.1276,33.182,18620.0
2022-03-10 12:50:00,36.63,36.63,36.55,36.58,33812.0,33.182,33.182,33.1095,33.1367,33812.0
2022-03-10 12:55:00,36.59,36.6,36.56,36.57,19625.0,33.1457,33.1548,33.1185,33.1276,19625.0
2022-03-10 13:00:00,36.58,36.6,36.53,36.55,33454.0,33.1367,33.1548,33.0914,33.1095,33454.0
2022-03-10 13:05:00,36.55,36.6,36.55,36.58,16232.0,33.1095,33.1548,33.1095,33.1367,16232.0
2022-03-10 13:10:00,36.58,36.67,36.58,36.63,15748.0,33.1367,33.2182,33.1367,33.182,15748.0
2022-03-10 13:15:00,36.63,36.76,36.62,36.75,13174.0,33.182,33.2997,33.1729,33.2907,13174.0
2022-03-10 13:20:00,36.75,36.79,36.72,36.74,13965.0,33.2907,33.3269,33.2635,33.2816,13965.0
2022-03-10 13:25:00,36.75,36.75,36.7,36.75,69379.0,33.2907,33.2907,33.2454,33.2907,69379.0
2022-03-10 13:30:00,36.75,36.78,36.68,36.73,26690.0,33.2907,33.3178,33.2272,33.2725,26690.0
2022-03-10 13:35:00,36.73,36.76,36.7,36.7,17220.0,33.2725,33.2997,33.2454,33.2454,17220.0
2022-03-10 13:40:00,36.71,36.77,36.7,36.75,28425.0,33.2544,33.3088,33.2454,33.2907,28425.0
2022-03-10 13:45:00,36.76,36.84,36.74,36.84,27745.0,33.2997,33.3722,33.2816,33.3722,27745.0
2022-03-10 13:50:00,36.84,36.84,36.75,36.76,23501.0,33.3722,33.3722,33.2907,33.2997,23501.0
2022-03-10 13:55:00,36.76,36.8,36.74,36.79,47995.0,33.2997,33.336,33.2816,33.3269,47995.0
2022-03-10 14:00:00,36.79,36.91,36.78,36.89,36943.0,33.3269,33.4356,33.3178,33.4175,36943.0
2022-03-10 14:05:00,36.89,36.92,36.86,36.88,37681.0,33.4175,33.4447,33.3903,33.4084,37681.0
2022-03-10 14:10:00,36.88,36.94,36.86,36.94,28200.0,33.4084,33.4628,33.3903,33.4628,28200.0
2022-03-10 14:15:00,36.94,37.0,36.93,36.98,20556.0,33.4628,33.5171,33.4537,33.499,20556.0
2022-03-10 14:20:00,36.99,37.02,36.97,36.98,29081.0,33.5081,33.5352,33.4899,33.499,29081.0
2022-03-10 14:25:00,36.99,37.06,36.99,37.03,24257.0,33.5081,33.5715,33.5081,33.5443,24257.0
2022-03-10 14:30:00,37.04,37.09,36.99,37.02,34108.0,33.5534,33.5987,33.5081,33.5352,34108.0
2022-03-10 14:35:00,37.02,37.07,37.01,37.05,12624.0,33.5352,33.5805,33.5262,33.5624,12624.0
2022-03-10 14:40:00,37.05,37.06,37.02,37.02,14361.0,33.5624,33.5715,33.5352,33.5352,14361.0
2022-03-10 14:45:00,37.02,37.12,37.02,37.11,21382.0,33.5352,33.6258,33.5352,33.6168,21382.0
2022-03-10 14:50:00,37.13,37.15,37.11,37.12,24250.0,33.6349,33.653,33.6168,33.6258,24250.0
2022-03-10 14:55:00,37.11,37.17,37.11,37.15,31777.0,33.6168,33.6711,33.6168,33.653,31777.0
2022-03-10 15:00:00,37.15,37.16,37.05,37.05,33651.0,33.653,33.6621,33.5624,33.5624,33651.0
2022-03-10 15:05:00,37.06,37.08,37.01,37.02,21881.0,33.5715,33.5896,33.5262,33.5352,21881.0
2022-03-10 15:10:00,37.02,37.07,37.01,37.06,25644.0,33.5352,33.5805,33.5262,33.5715,25644.0
2022-03-10 15:15:00,37.06,37.08,36.99,37.01,29987.0,33.5715,33.5896,33.5081,33.5262,29987.0
2022-03-10 15:20:00,37.01,37.04,36.93,36.95,24635.0,33.5262,33.5534,33.4537,33.4718,24635.0
2022-03-10 15:25:00,36.96,37.01,36.95,37.0,32846.0,33.4809,33.5262,33.4718,33.5171,32846.0
2022-03-10 15:30:00,37.0,37.02,36.95,36.98,35097.0,33.5171,33.5352,33.4718,33.499,35097.0
2022-03-10 15:35:00,36.97,36.99,36.91,36.92,37416.0,33.4899,33.5081,33.4356,33.4447,37416.0
2022-03-10 15:40:00,36.93,37.01,36.92,36.98,45523.0,33.4537,33.5262,33.4447,33.499,45523.0
2022-03-10 15:45:00,36.97,37.01,36.93,36.96,69272.0,33.4899,33.5262,33.4537,33.4809,69272.0
2022-03-10 15:50:00,36.96,37.11,36.96,37.08,133690.0,33.4809,33.6168,33.4809,33.5896,133690.0
2022-03-10 15:55:00,37.08,37.11,36.99,37.01,321155.0,33.5896,33.6168,33.5081,33.5262,321155.0
2022-03-11 09:30:00,37.37,37.45,37.26,37.4,78128.0,33.8523,33.9248,33.7526,33.8795,78128.0
2022-03-11 09:35:00,37.38,37.51,37.26,37.26,45286.0,33.8614,33.9791,33.7526,33.7526,45286.0
2022-03-11 09:40:00,37.27,37.27,37.12,37.21,40828.0,33.7617,33.7617,33.6258,33.7074,40828.0
2022-03-11 09:45:00,37.19,37.27,37.11,37.11,73691.0,33.6892,33.7617,33.6168,33.6168,73691.0
2022-03-11 09:50:00,37.12,37.19,37.06,37.1,56437.0,33.6258,33.6892,33.5715,33.6077,56437.0
2022-03-11 09:55:00,37.11,37.19,37.04,37.19,29985.0,33.6168,33.6892,33.5534,33.6892,29985.0
2022-03-11 10:00:00,37.18,37.2,36.96,37.03,38681.0,33.6802,33.6983,33.4809,33.5443,38681.0
2022-03-11 10:05:00,37.02,37.08,36.93,36.93,26403.0,33.5352,33.5896,33.4537,33.4537,26403.0
2022-03-11 10:10:00,36.94,37.09,36.93,37.02,32386.0,33.4628,33.5987,33.4537,33.5352,32386.0
2022-03-11 10:15:00,37.01,37.01,36.93,36.94,23135.0,33.5262,33.5262,33.4537,33.4628,23135.0
2022-03-11 10:20:00,36.93,36.96,36.88,36.93,23850.0,33.4537,33.4809,33.4084,33.4537,23850.0
2022-03-11 10:25:00,36.94,37.0,36.92,36.92,24626.0,33.4628,33.5171,33.4447,33.4447,24626.0
2022-03-11 10:30:00,36.91,36.94,36.81,36.83,25130.0,33.4356,33.4628,33.345,33.3631,25130.0
2022-03-11 10:35:00,36.84,36.91,36.84,36.88,20732.0,33.3722,33.4356,33.3722,33.4084,20732.0
2022-03-11 10:40:00,36.88,36.99,36.87,36.92,23188.0,33.4084,33.5081,33.3994,33.4447,23188.0
2022-03-11 10:45:00,36.93,36.98,36.9,36.95,20532.0,33.4537,33.499,33.4265,33.4718,20532.0
2022-03-11 10:50:00,36.95,36.98,36.91,36.93,16343.0,33.4718,33.499,33.4356,33.4537,16343.0
2022-03-11 10:55:00,36.93,37.0,36.9,36.98,45616.0,33.4537,33.5171,33.4265,33.499,45616.0
2022-03-11 11:00:00,36.98,37.01,36.93,36.96,37433.0,33.499,33.5262,33.4537,33.4809,37433.0
2022-03-11 11:05:00,36.96,36.97,36.84,36.84,29034.0,33.4809,33.4899,33.3722,33.3722,29034.0
2022-03-11 11:10:00,36.84,36.85,36.73,36.77,23436.0,33.3722,33.3812,33.2725,33.3088,23436.0
2022-03-11 11:15:00,36.77,36.84,36.77,36.83,24057.0,33.3088,33.3722,33.3088,33.3631,24057.0
2022-03-11 11:20:00,36.84,36.87,36.81,36.86,20576.0,33.3722,33.3994,33.345,33.3903,20576.0
2022-03-11 11:25:00,36.86,36.88,36.8,36.82,17153.0,33.3903,33.4084,33.336,33.3541,17153.0
2022-03-11 11:30:00,36.81,36.81,36.68,36.69,34932.0,33.345,33.345,33.2272,33.2363,34932.0
2022-03-11 11:35:00,36.69,36.79,36.68,36.79,21519.0,33.2363,33.3269,33.2272,33.3269,21519.0
2022-03-11 11:40:00,36.78,36.8,36.69,36.75,34172.0,33.3178,33.336,33.2363,33.2907,34172.0
2022-03-11 11:45:00,36.76,36.82,36.72,36.78,26055.0,33.2997,33.3541,33.2635,33.3178,26055.0
2022-03-11 11:50:00,36.79,36.84,36.75,36.82,30717.0,33.3269,33.3722,33.2907,33.3541,30717.0
2022-03-11 11:55:00,36.83,36.84,36.76,36.79,39774.0,33.3631,33.3722,33.2997,33.3269,39774.0
2022-03-11 12:00:00,36.78,36.79,36.74,36.78,33147.0,33.3178,33.3269,33.2816,33.3178,33147.0
2022-03-11 12:05:00,36.78,36.79,36.67,36.68,52531.0,33.3178,33.3269,33.2182,33.2272,52531.0
2022-03-11 12:10:00,36.69,36.72,36.66,36.71,28357.0,33.2363,33.2635,33.2091,33.2544,28357.0
2022-03-11 12:15:00,36.71,36.79,36.71,36.79,35383.0,33.2544,33.3269,33.2544,33.3269,35383.0
2022-03-11 12:20:00,36.79,36.79,36.71,36.73,29993.0,33.3269,33.3269,33.2544,33.2725,29993.0
2022-03-11 12:25:00,36.73,36.79,36.7,36.75,64917.0,33.2725,33.3269,33.2454,33.2907,64917.0
2022-03-11 12:30:00,36.75,36.8,36.73,36.8,51085.0,33.2907,33.336,33.2725,33.336,51085.0
2022-03-11 12:35:00,36.79,36.79,36.72,36.76,23972.0,33.3269,33.3269,33.2635,33.2997,23972.0
2022-03-11 12:40:00,36.77,36.8,36.74,36.8,43384.0,33.3088,33.336,33.2816,33.336,43384.0
2022-03-11 12:45:00,36.8,36.81,36.73,36.73,41955.0,33.336,33.345,33.2725,33.2725,41955.0
2022-03-11 12:50:00,36.73,36.77,36.72,36.76,35520.0,33.2725,33.3088,33.2635,33.2997,35520.0
2022-03-11 12:55:00,36.76,36.79,36.72,36.76,34911.0,33.2997,33.3269,33.2635,33.2997,34911.0
2022-03-11 13:00:00,36.77,36.83,36.74,36.82,50899.0,33.3088,33.3631,33.2816,33.3541,50899.0
2022-03-11 13:05:00,36.82,36.88,36.8,36.86,53530.0,33.3541,33.4084,33.336,33.3903,53530.0
2022-03-11 13:10:00,36.87,36.88,36.8,36.82,85589.0,33.3994,33.4084,33.336,33.3541,85589.0
2022-03-11 13:15:00,36.83,36.87,36.81,36.86,28109.0,33.3631,33.3994,33.345,33.3903,28109.0
2022-03-11 13:20:00,36.87,36.88,36.83,36.84,29687.0,33.3994,33.4084,33.3631,33.3722,29687.0
2022-03-11 13:25:00,36.85,36.89,36.84,36.86,30190.0,33.3812,33.4175,33.3722,33.3903,30190.0
2022-03-11 13:30:00,36.85,36.86,36.8,36.81,23771.0,33.3812,33.3903,33.336,33.345,23771.0
2022-03-11 13:35:00,36.82,36.83,36.78,36.8,39486.0,33.3541,33.3631,33.3178,33.336,39486.0
2022-03-11 13:40:00,36.8,36.81,36.77,36.79,23629.0,33.336,33.345,33.3088,33.3269,23629.0
2022-03-11 13:45:00,36.8,36.82,36.79,36.82,40804.0,33.336,33.3541,33.3269,33.3541,40804.0
2022-03-11 13:50:00,36.83,36.86,36.7,36.71,30724.0,33.3631,33.3903,33.2454,33.2544,30724.0
2022-03-11 13:55:00,36.71,36.75,36.68,36.7,25882.0,33.2544,33.2907,33.2272,33.2454,25882.0
2022-03-11 14:00:00,36.68,36.73,36.66,36.73,31351.0,33.2272,33.2725,33.2091,33.2725,31351.0
2022-03-11 14:05:00,36.72,36.73,36.67,36.69,45579.0,33.2635,33.2725,33.2182,33.2363,45579.0
2022-03-11 14:10:00,36.68,36.68,36.62,36.66,30879.0,33.2272,33.2272,33.1729,33.2091,30879.0
2022-03-11 14:15:00,36.66,36.69,36.59,36.59,39257.0,33.2091,33.2363,33.1457,33.1457,39257.0
2022-03-11 14:20:00,36.59,36.63,36.57,36.61,26696.0,33.1457,33.182,33.1276,33.1638,26696.0
2022-03-11 14:25:00,36.61,36.71,36.6,36.69,41470.0,33.1638,33.2544,33.1548,33.2363,41470.0
2022-03-11 14:30:00,36.68,36.71,36.65,36.66,36552.0,33.2272,33.2544,33.2001,33.2091,36552.0
2022-03-11 14:35:00,36.66,36.66,36.62,36.66,22900.0,33.2091,33.2091,33.1729,33.2091,22900.0
2022-03-11 14:40:00,36.65,36.65,36.56,36.58,41825.0,33.2001,33.2001,33.1185,33.1367,41825.0
2022-03-11 14:45:00,36.58,36.61,36.55,36.6,43118.0,33.1367,33.1638,33.1095,33.1548,43118.0
2022-03-11 14:50:00,36.61,36.61,36.5,36.56,40916.0,33.1638,33.1638,33.0642,33.1185,40916.0
2022-03-11 14:55:00,36.56,36.59,36.54,36.57,34681.0,33.1185,33.1457,33.1004,33.1276,34681.0
2022-03-11 15:00:00,36.57,36.59,36.53,36.59,35745.0,33.1276,33.1457,33.0914,33.1457,35745.0
2022-03-11 15:05:00,36.59,36.65,36.55,36.55,45968.0,33.1457,33.2001,33.1095,33.1095,45968.0
2022-03-11 15:10:00,36.55,36.58,36.48,36.52,51295.0,33.1095,33.1367,33.0461,33.0823,51295.0
2022-03-11 15:15:00,36.52,36.58,36.49,36.55,77350.0,33.0823,33.1367,33.0551,33.1095,77350.0
2022-03-11 15:20:00,36.55,36.6,36.53,36.58,53705.0,33.1095,33.1548,33.0914,33.1367,53705.0
2022-03-11 15:25:00,36.57,36.58,36.53,36.55,63886.0,33.1276,33.1367,33.0914,33.1095,63886.0
2022-03-11 15:30:00,36.55,36.57,36.51,36.52,84018.0,33.1095,33.1276,33.0732,33.0823,84018.0
2022-03-11 15:35:00,36.52,36.62,36.51,36.56,72302.0,33.0823,33.1729,33.0732,33.1185,72302.0
2022-03-11 15:40:00,36.56,36.59,36.51,36.52,70279.0,33.1185,33.1457,33.0732,33.0823,70279.0
2022-03-11 15:45:00,36.52,36.55,36.48,36.48,90748.0,33.0823,33.1095,33.0461,33.0461,90748.0
2022-03-11 15:50:00,36.48,36.54,36.45,36.48,182144.0,33.0461,33.1004,33.0189,33.0461,182144.0
2022-03-11 15:55:00,36.48,36.54,36.38,36.44,375662.0,33.0461,33.1004,32.9555,33.0098,375662.0
2022-03-14 09:30:00,36.98,37.14,36.73,36.84,125848.0,33.499,33.6439,33.2725,33.3722,125848.0
2022-03-14 09:35:00,36.85,36.85,36.62,36.67,112916.0,33.3812,33.3812,33.1729,33.2182,112916.0
2022-03-14 09:40:00,36.66,36.74,36.48,36.71,59428.0,33.2091,33.2816,33.0461,33.2544,59428.0
2022-03-14 09:45:00,36.72,36.76,36.46,36.48,111813.0,33.2635,33.2997,33.028,33.0461,111813.0
2022-03-14 09:50:00,36.48,36.63,36.46,36.57,48026.0,33.0461,33.182,33.028,33.1276,48026.0
2022-03-14 09:55:00,36.58,36.6,36.49,36.6,35628.0,33.1367,33.1548,33.0551,33.1548,35628.0
2022-03-14 10:00:00,36.59,36.64,36.5,36.59,41385.0,33.1457,33.191,33.0642,33.1457,41385.0
2022-03-14 10:05:00,36.6,36.69,36.57,36.68,22976.0,33.1548,33.2363,33.1276,33.2272,22976.0
2022-03-14 10:10:00,36.68,36.86,36.67,36.84,45225.0,33.2272,33.3903,33.2182,33.3722,45225.0
2022-03-14 10:15:00,36.84,36.92,36.83,36.9,59680.0,33.3722,33.4447,33.3631,33.4265,59680.0
2022-03-14 10:20:00,36.9,36.95,36.83,36.92,76738.0,33.4265,33.4718,33.3631,33.4447,76738.0
2022-03-14 10:25:00,36.93,36.95,36.86,36.87,42338.0,33.4537,33.4718,33.3903,33.3994,42338.0
2022-03-14 10:30:00,36.88,36.9,36.78,36.85,35046.0,33.4084,33.4265,33.3178,33.3812,35046.0
2022-03-14 10:35:00,36.85,36.94,36.85,36.88,25100.0,33.3812,33.4628,33.3812,33.4084,25100.0
2022-03-14 10:40:00,36.88,36.94,36.82,36.85,30537.0,33.4084,33.4628,33.3541,33.3812,30537.0
2022-03-14 10:45:00,36.84,36.9,36.82,36.83,26451.0,33.3722,33.4265,33.3541,33.3631,26451.0
2022-03-14 10:50:00,36.83,36.84,36.76,36.81,21580.0,33.3631,33.3722,33.2997,33.345,21580.0
2022-03-14 10:55:00,36.81,36.88,36.78,36.81,26208.0,33.345,33.4084,33.3178,33.345,26208.0
2022-03-14 11:00:00,36.82,36.83,36.73,36.75,21444.0,33.3541,33.3631,33.2725,33.2907,21444.0
2022-03-14 11:05:00,36.75,36.77,36.69,36.72,35045.0,33.2907,33.3088,33.2363,33.2635,35045.0
2022-03-14 11:10:00,36.72,36.73,36.62,36.63,15276.0,33.2635,33.2725,33.1729,33.182,15276.0
2022-03-14 11:15:00,36.62,36.68,36.61,36.66,22737.0,33.1729,33.2272,33.1638,33.2091,22737.0
2022-03-14 11:20:00,36.67,36.71,36.62,36.7,16294.0,33.2182,33.2544,33.1729,33.2454,16294.0
2022-03-14 11:25:00,36.7,36.77,36.69,36.77,28610.0,33.2454,33.3088,33.2363,33.3088,28610.0
2022-03-14 11:30:00,36.77,36.79,36.73,36.77,22565.0,33.3088,33.3269,33.2725,33.3088,22565.0
2022-03-14 11:35:00,36.78,36.81,36.73,36.79,26032.0,33.3178,33.345,33.2725,33.3269,26032.0
2022-03-14 11:40:00,36.78,36.79,36.7,36.73,30833.0,33.3178,33.3269,33.2454,33.2725,30833.0
2022-03-14 11:45:00,36.73,36.74,36.63,36.64,32362.0,33.2725,33.2816,33.182,33.191,32362.0
2022-03-14 11:50:00,36.64,36.7,36.63,36.7,23145.0,33.191,33.2454,33.182,33.2454,23145.0
2022-03-14 11:55:00,36.7,36.71,36.66,36.7,26840.0,33.2454,33.2544,33.2091,33.2454,26840.0
2022-03-14 12:00:00,36.69,36.69,36.63,36.64,21305.0,33.2363,33.2363,33.182,33.191,21305.0
2022-03-14 12:05:00,36.64,36.65,36.54,36.55,13456.0,33.191,33.2001,33.1004,33.1095,13456.0
2022-03-14 12:10:00,36.55,36.57,36.48,36.49,26941.0,33.1095,33.1276,33.0461,33.0551,26941.0
2022-03-14 12:15:00,36.49,36.6,36.49,36.6,16726.0,33.0551,33.1548,33.0551,33.1548,16726.0
2022-03-14 12:20:00,36.6,36.61,36.54,36.61,18878.0,33.1548,33.1638,33.1004,33.1638,18878.0
2022-03-14 12:25:00,36.6,36.62,36.57,36.59,19058.0,33.1548,33.1729,33.1276,33.1457,19058.0
2022-03-14 12:30:00,36.59,36.66,36.57,36.63,28907.0,33.1457,33.2091,33.1276,33.182,28907.0
2022-03-14 12:35:00,36.63,36.64,36.56,36.62,15010.0,33.182,33.191,33.1185,33.1729,15010.0
2022-03-14 12:40:00,36.62,36.65,36.58,36.59,13791.0,33.1729,33.2001,33.1367,33.1457,13791.0
2022-03-14 12:45:00,36.6,36.6,36.49,36.54,20979.0,33.1548,33.1548,33.0551,33.1004,20979.0
2022-03-14 12:50:00,36.53,36.54,36.36,36.37,21281.0,33.0914,33.1004,32.9374,32.9464,21281.0
2022-03-14 12:55:00,36.37,36.4,36.32,36.33,43564.0,32.9464,32.9736,32.9011,32.9102,43564.0
2022-03-14 13:00:00,36.34,36.34,36.29,36.3,29035.0,32.9193,32.9193,32.874,32.883,29035.0
2022-03-14 13:05:00,36.3,36.32,36.25,36.28,27104.0,32.883,32.9011,32.8377,32.8649,27104.0
2022-03-14 13:10:00,36.27,36.3,36.24,36.26,43801.0,32.8558,32.883,32.8287,32.8468,43801.0
2022-03-14 13:15:00,36.26,36.29,36.24,36.28,24181.0,32.8468,32.874,32.8287,32.8649,24181.0
2022-03-14 13:20:00,36.28,36.28,36.18,36.22,38621.0,32.8649,32.8649,32.7743,32.8105,38621.0
2022-03-14 13:25:00,36.22,36.22,36.1,36.11,23712.0,32.8105,32.8105,32.7018,32.7109,23712.0
2022-03-14 13:30:00,36.12,36.14,36.01,36.08,44250.0,32.72,32.7381,32.6203,32.6837,44250.0
2022-03-14 13:35:00,36.08,36.09,35.99,36.02,30538.0,32.6837,32.6928,32.6022,32.6294,30538.0
2022-03-14 13:40:00,36.03,36.05,35.98,36.03,39580.0,32.6384,32.6565,32.5931,32.6384,39580.0
2022-03-14 13:45:00,36.03,36.06,35.92,35.93,51078.0,32.6384,32.6656,32.5388,32.5478,51078.0
2022-03-14 13:50:00,35.93,36.02,35.93,36.0,47160.0,32.5478,32.6294,32.5478,32.6113,47160.0
2022-03-14 13:55:00,35.99,36.03,35.91,35.92,48829.0,32.6022,32.6384,32.5297,32.5388,48829.0
2022-03-14 14:00:00,35.92,35.95,35.89,35.92,47585.0,32.5388,32.566,32.5116,32.5388,47585.0
2022-03-14 14:05:00,35.93,35.97,35.91,35.93,31384.0,32.5478,32.5841,32.5297,32.5478,31384.0
2022-03-14 14:10:00,35.93,35.96,35.9,35.96,27217.0,32.5478,32.575,32.5207,32.575,27217.0
2022-03-14 14:15:00,35.95,35.98,35.91,35.91,28610.0,32.566,32.5931,32.5297,32.5297,28610.0
2022-03-14 14:20:00,35.92,35.93,35.81,35.83,41211.0,32.5388,32.5478,32.4391,32.4573,41211.0
2022-03-14 14:25:00,35.84,35.85,35.79,35.82,58546.0,32.4663,32.4754,32.421,32.4482,58546.0
2022-03-14 14:30:00,35.83,35.86,35.79,35.83,47711.0,32.4573,32.4844,32.421,32.4573,47711.0
2022-03-14 14:35:00,35.84,35.88,35.78,35.8,70106.0,32.4663,32.5026,32.412,32.4301,70106.0
2022-03-14 14:40:00,35.8,35.83,35.78,35.83,41373.0,32.4301,32.4573,32.412,32.4573,41373.0
2022-03-14 14:45:00,35.84,35.98,35.82,35.97,23672.0,32.4663,32.5931,32.4482,32.5841,23672.0
2022-03-14 14:50:00,35.98,36.07,35.98,36.07,22247.0,32.5931,32.6747,32.5931,32.6747,22247.0
2022-03-14 14:55:00,36.07,36.1,36.0,36.1,58923.0,32.6747,32.7018,32.6113,32.7018,58923.0
2022-03-14 15:00:00,36.09,36.13,36.06,36.12,37702.0,32.6928,32.729,32.6656,32.72,37702.0
2022-03-14 15:05:00,36.11,36.12,35.95,35.95,54860.0,32.7109,32.72,32.566,32.566,54860.0
2022-03-14 15:10:00,35.95,36.11,35.95,36.08,27381.0,32.566,32.7109,32.566,32.6837,27381.0
2022-03-14 15:15:00,36.09,36.15,36.05,36.09,56377.0,32.6928,32.7471,32.6565,32.6928,56377.0
2022-03-14 15:20:00,36.08,36.19,36.07,36.18,85313.0,32.6837,32.7834,32.6747,32.7743,85313.0
2022-03-14 15:25:00,36.17,36.19,36.13,36.15,76032.0,32.7653,32.7834,32.729,32.7471,76032.0
2022-03-14 15:30:00,36.15,36.15,36.06,36.08,72678.0,32.7471,32.7471,32.6656,32.6837,72678.0
2022-03-14 15:35:00,36.09,36.13,36.05,36.12,42174.0,32.6928,32.729,32.6565,32.72,42174.0
2022-03-14 15:40:00,36.12,36.19,36.1,36.19,85628.0,32.72,32.7834,32.7018,32.7834,85628.0
2022-03-14 15:45:00,36.19,36.23,36.14,36.17,113942.0,32.7834,32.8196,32.7381,32.7653,113942.0
2022-03-14 15:50:00,36.17,36.19,36.09,36.14,132304.0,32.7653,32.7834,32.6928,32.7381,132304.0
2022-03-14 15:55:00,36.13,36.24,36.13,36.21,363995.0,32.729,32.8287,32.729,32.8015,363995.0
2022-03-15 09:30:00,36.51,36.83,36.21,36.66,101902.0,33.0732,33.3631,32.8015,33.2091,101902.0
2022-03-15 09:35:00,36.64,36.84,36.64,36.82,54765.0,33.191,33.3722,33.191,33.3541,54765.0
2022-03-15 09:40:00,36.84,36.86,36.46,36.47,40677.0,33.3722,33.3903,33.028,33.037,40677.0
2022-03-15 09:45:00,36.48,36.54,36.44,36.5,70504.0,33.0461,33.1004,33.0098,33.0642,70504.0
2022-03-15 09:50:00,36.51,36.6,36.45,36.48,36586.0,33.0732,33.1548,33.0189,33.0461,36586.0
2022-03-15 09:55:00,36.48,36.58,36.46,36.53,29465.0,33.0461,33.1367,33.028,33.0914,29465.0
2022-03-15 10:00:00,36.53,36.56,36.4,36.45,24575.0,33.0914,33.1185,32.9736,33.0189,24575.0
2022-03-15 10:05:00,36.43,36.44,36.21,36.23,31180.0,33.0008,33.0098,32.8015,32.8196,31180.0
2022-03-15 10:10:00,36.23,36.37,36.23,36.34,57575.0,32.8196,32.9464,32.8196,32.9193,57575.0
2022-03-15 10:15:00,36.32,36.35,36.29,36.34,34273.0,32.9011,32.9283,32.874,32.9193,34273.0
2022-03-15 10:20:00,36.34,36.38,36.3,36.37,33736.0,32.9193,32.9555,32.883,32.9464,33736.0
2022-03-15 10:25:00,36.37,36.49,36.34,36.49,35057.0,32.9464,33.0551,32.9193,33.0551,35057.0
2022-03-15 10:30:00,36.51,36.57,36.47,36.54,17566.0,33.0732,33.1276,33.037,33.1004,17566.0
2022-03-15 10:35:00,36.54,36.56,36.4,36.44,13854.0,33.1004,33.1185,32.9736,33.0098,13854.0
2022-03-15 10:40:00,36.45,36.54,36.44,36.52,24212.0,33.0189,33.1004,33.0098,33.0823,24212.0
2022-03-15 10:45:00,36.52,36.58,36.5,36.52,10650.0,33.0823,33.1367,33.0642,33.0823,10650.0
2022-03-15 10:50:00,36.53,36.53,36.45,36.52,19498.0,33.0914,33.0914,33.0189,33.0823,19498.0
2022-03-15 10:55:00,36.52,36.53,36.47,36.5,14856.0,33.0823,33.0914,33.037,33.0642,14856.0
2022-03-15 11:00:00,36.5,36.57,36.46,36.52,68656.0,33.0642,33.1276,33.028,33.0823,68656.0
2022-03-15 11:05:00,36.51,36.51,36.46,36.48,11070.0,33.0732,33.0732,33.028,33.0461,11070.0
2022-03-15 11:10:00,36.48,36.51,36.42,36.43,9387.0,33.0461,33.0732,32.9917,33.0008,9387.0
2022-03-15 11:15:00,36.42,36.42,36.33,36.34,14643.0,32.9917,32.9917,32.9102,32.9193,14643.0
2022-03-15 11:20:00,36.35,36.4,36.31,36.39,9867.0,32.9283,32.9736,32.8921,32.9645,9867.0
2022-03-15 11:25:00,36.39,36.47,36.39,36.45,16128.0,32.9645,33.037,32.9645,33.0189,16128.0
2022-03-15 11:30:00,36.45,36.46,36.43,36.44,35070.0,33.0189,33.028,33.0008,33.0098,35070.0
2022-03-15 11:35:00,36.45,36.52,36.45,36.52,31952.0,33.0189,33.0823,33.0189,33.0823,31952.0
2022-03-15 11:40:00,36.52,36.52,36.44,36.5,11731.0,33.0823,33.0823,33.0098,33.0642,11731.0
2022-03-15 11:45:00,36.5,36.51,36.46,36.49,12137.0,33.0642,33.0732,33.028,33.0551,12137.0
2022-03-15 11:50:00,36.5,36.54,36.37,36.4,34214.0,33.0642,33.1004,32.9464,32.9736,34214.0
2022-03-15 11:55:00,36.39,36.4,36.26,36.34,26450.0,32.9645,32.9736,32.8468,32.9193,26450.0
2022-03-15 12:00:00,36.32,36.37,36.3,36.32,35098.0,32.9011,32.9464,32.883,32.9011,35098.0
2022-03-15 12:05:00,36.32,36.39,36.29,36.36,21221.0,32.9011,32.9645,32.874,32.9374,21221.0
2022-03-15 12:10:00,36.36,36.37,36.32,36.35,13447.0,32.9374,32.9464,32.9011,32.9283,13447.0
2022-03-15 12:15:00,36.34,36.38,36.32,36.38,22086.0,32.9193,32.9555,32.9011,32.9555,22086.0
2022-03-15 12:20:00,36.37,36.45,36.35,36.45,23518.0,32.9464,33.0189,32.9283,33.0189,23518.0
2022-03-15 12:25:00,36.45,36.52,36.45,36.5,15227.0,33.0189,33.0823,33.0189,33.0642,15227.0
2022-03-15 12:30:00,36.5,36.56,36.49,36.55,10552.0,33.0642,33.1185,33.0551,33.1095,10552.0
2022-03-15 12:35:00,36.58,36.6,36.53,36.56,11563.0,33.1367,33.1548,33.0914,33.1185,11563.0
2022-03-15 12:40:00,36.57,36.57,36.46,36.47,20704.0,33.1276,33.1276,33.028,33.037,20704.0
2022-03-15 12:45:00,36.47,36.49,36.44,36.44,38820.0,33.037,33.0551,33.0098,33.0098,38820.0
2022-03-15 12:50:00,36.42,36.42,36.33,36.34,20894.0,32.9917,32.9917,32.9102,32.9193,20894.0
2022-03-15 12:55:00,36.36,36.45,36.36,36.45,15809.0,32.9374,33.0189,32.9374,33.0189,15809.0
2022-03-15 13:00:00,36.45,36.48,36.43,36.45,20261.0,33.0189,33.0461,33.0008,33.0189,20261.0
2022-03-15 13:05:00,36.46,36.46,36.33,36.34,20332.0,33.028,33.028,32.9102,32.9193,20332.0
2022-03-15 13:10:00,36.32,36.35,36.26,36.29,33153.0,32.9011,32.9283,32.8468,32.874,33153.0
2022-03-15 13:15:00,36.29,36.34,36.28,36.3,28592.0,32.874,32.9193,32.8649,32.883,28592.0
2022-03-15 13:20:00,36.31,36.32,36.28,36.31,18857.0,32.8921,32.9011,32.8649,32.8921,18857.0
2022-03-15 13:25:00,36.31,36.36,36.23,36.24,13864.0,32.8921,32.9374,32.8196,32.8287,13864.0
2022-03-15 13:30:00,36.25,36.28,36.22,36.27,11339.0,32.8377,32.8649,32.8105,32.8558,11339.0
2022-03-15 13:35:00,36.26,36.28,36.23,36.23,12554.0,32.8468,32.8649,32.8196,32.8196,12554.0
2022-03-15 13:40:00,36.23,36.31,36.21,36.27,17546.0,32.8196,32.8921,32.8015,32.8558,17546.0
2022-03-15 13:45:00,36.27,36.34,36.25,36.29,9397.0,32.8558,32.9193,32.8377,32.874,9397.0
2022-03-15 13:50:00,36.3,36.34,36.28,36.29,12331.0,32.883,32.9193,32.8649,32.874,12331.0
2022-03-15 13:55:00,36.3,36.37,36.3,36.34,15051.0,32.883,32.9464,32.883,32.9193,15051.0
2022-03-15 14:00:00,36.34,36.39,36.26,36.26,19062.0,32.9193,32.9645,32.8468,32.8468,19062.0
2022-03-15 14:05:00,36.27,36.32,36.26,36.32,18901.0,32.8558,32.9011,32.8468,32.9011,18901.0
2022-03-15 14:10:00,36.32,36.33,36.27,36.3,14973.0,32.9011,32.9102,32.8558,32.883,14973.0
2022-03-15 14:15:00,36.3,36.3,36.21,36.22,17511.0,32.883,32.883,32.8015,32.8105,17511.0
2022-03-15 14:20:00,36.21,36.25,36.2,36.23,18076.0,32.8015,32.8377,32.7924,32.8196,18076.0
2022-03-15 14:25:00,36.23,36.27,36.22,36.27,10835.0,32.8196,32.8558,32.8105,32.8558,10835.0
2022-03-15 14:30:00,36.26,36.32,36.21,36.32,14456.0,32.8468,32.9011,32.8015,32.9011,14456.0
2022-03-15 14:35:00,36.32,36.34,36.28,36.33,14270.0,32.9011,32.9193,32.8649,32.9102,14270.0
2022-03-15 14:40:00,36.34,36.4,36.34,36.38,10464.0,32.9193,32.9736,32.9193,32.9555,10464.0
2022-03-15 14:45:00,36.38,36.46,36.38,36.45,29611.0,32.9555,33.028,32.9555,33.0189,29611.0
2022-03-15 14:50:00,36.45,36.49,36.45,36.48,25989.0,33.0189,33.0551,33.0189,33.0461,25989.0
2022-03-15 14:55:00,36.47,36.55,36.47,36.53,13609.0,33.037,33.1095,33.037,33.0914,13609.0
2022-03-15 15:00:00,36.52,36.54,36.51,36.52,15364.0,33.0823,33.1004,33.0732,33.0823,15364.0
2022-03-15 15:05:00,36.53,36.56,36.51,36.55,22377.0,33.0914,33.1185,33.0732,33.1095,22377.0
2022-03-15 15:10:00,36.55,36.58,36.53,36.53,18219.0,33.1095,33.1367,33.0914,33.0914,18219.0
2022-03-15 15:15:00,36.55,36.64,36.55,36.62,23849.0,33.1095,33.191,33.1095,33.1729,23849.0
2022-03-15 15:20:00,36.63,36.69,36.62,36.67,28254.0,33.182,33.2363,33.1729,33.2182,28254.0
2022-03-15 15:25:00,36.67,36.7,36.66,36.67,18146.0,33.2182,33.2454,33.2091,33.2182,18146.0
2022-03-15 15:30:00,36.68,36.76,36.68,36.7,36393.0,33.2272,33.2997,33.2272,33.2454,36393.0
2022-03-15 15:35:00,36.71,36.74,36.68,36.7,40523.0,33.2544,33.2816,33.2272,33.2454,40523.0
2022-03-15 15:40:00,36.73,36.73,36.62,36.66,184528.0,33.2725,33.2725,33.1729,33.2091,184528.0
2022-03-15 15:45:00,36.67,36.67,36.58,36.65,80375.0,33.2182,33.2182,33.1367,33.2001,80375.0
2022-03-15 15:50:00,36.65,36.69,36.59,36.61,238147.0,33.2001,33.2363,33.1457,33.1638,238147.0
2022-03-15 15:55:00,36.6,36.67,36.57,36.6,547656.0,33.1548,33.2182,33.1276,33.1548,547656.0
2022-03-16 09:30:00,36.86,36.99,36.82,36.97,224490.0,33.3903,33.5081,33.3541,33.4899,224490.0
2022-03-16 09:35:00,36.99,37.05,36.94,37.04,98802.0,33.5081,33.5624,33.4628,33.5534,98802.0
2022-03-16 09:40:00,37.04,37.17,37.04,37.17,105836.0,33.5534,33.6711,33.5534,33.6711,105836.0
2022-03-16 09:45:00,37.16,37.26,37.06,37.14,103184.0,33.6621,33.7526,33.5715,33.6439,103184.0
2022-03-16 09:50:00,37.15,37.22,37.08,37.11,101696.0,33.653,33.7164,33.5896,33.6168,101696.0
2022-03-16 09:55:00,37.11,37.15,37.04,37.11,81394.0,33.6168,33.653,33.5534,33.6168,81394.0
2022-03-16 10:00:00,37.11,37.27,37.1,37.23,74235.0,33.6168,33.7617,33.6077,33.7255,74235.0
2022-03-16 10:05:00,37.2,37.26,37.15,37.23,44200.0,33.6983,33.7526,33.653,33.7255,44200.0
2022-03-16 10:10:00,37.23,37.4,37.22,37.33,82562.0,33.7255,33.8795,33.7164,33.8161,82562.0
2022-03-16 10:15:00,37.32,37.65,37.32,37.65,94523.0,33.807,34.1059,33.807,34.1059,94523.0
2022-03-16 10:20:00,37.66,37.68,37.62,37.65,65718.0,34.115,34.1331,34.0788,34.1059,65718.0
2022-03-16 10:25:00,37.66,37.86,37.66,37.82,66249.0,34.115,34.2962,34.115,34.2599,66249.0
2022-03-16 10:30:00,37.83,37.93,37.82,37.88,56085.0,34.269,34.3596,34.2599,34.3143,56085.0
2022-03-16 10:35:00,37.87,37.87,37.7,37.8,43715.0,34.3052,34.3052,34.1512,34.2418,43715.0
2022-03-16 10:40:00,37.81,37.82,37.61,37.67,71706.0,34.2509,34.2599,34.0697,34.1241,71706.0
2022-03-16 10:45:00,37.66,37.7,37.58,37.59,101320.0,34.115,34.1512,34.0425,34.0516,101320.0
2022-03-16 10:50:00,37.58,37.59,37.51,37.55,108232.0,34.0425,34.0516,33.9791,34.0154,108232.0
2022-03-16 10:55:00,37.56,37.59,37.49,37.58,49241.0,34.0244,34.0516,33.961,34.0425,49241.0
2022-03-16 11:00:00,37.59,37.61,37.39,37.45,66091.0,34.0516,34.0697,33.8704,33.9248,66091.0
2022-03-16 11:05:00,37.47,37.47,37.38,37.4,37701.0,33.9429,33.9429,33.8614,33.8795,37701.0
2022-03-16 11:10:00,37.4,37.44,37.39,37.41,59047.0,33.8795,33.9157,33.8704,33.8885,59047.0
2022-03-16 11:15:00,37.41,37.41,37.35,37.4,46502.0,33.8885,33.8885,33.8342,33.8795,46502.0
2022-03-16 11:20:00,37.41,37.41,37.34,37.38,35311.0,33.8885,33.8885,33.8251,33.8614,35311.0
2022-03-16 11:25:00,37.38,37.41,37.38,37.41,33463.0,33.8614,33.8885,33.8614,33.8885,33463.0
2022-03-16 11:30:00,37.4,37.42,37.36,37.36,33566.0,33.8795,33.8976,33.8432,33.8432,33566.0
2022-03-16 11:35:00,37.37,37.38,37.31,37.36,23874.0,33.8523,33.8614,33.7979,33.8432,23874.0
2022-03-16 11:40:00,37.36,37.36,37.28,37.32,17920.0,33.8432,33.8432,33.7708,33.807,17920.0
2022-03-16 11:45:00,37.32,37.32,37.27,37.31,20243.0,33.807,33.807,33.7617,33.7979,20243.0
2022-03-16 11:50:00,37.32,37.35,37.29,37.3,15934.0,33.807,33.8342,33.7798,33.7889,15934.0
2022-03-16 11:55:00,37.3,37.34,37.28,37.32,17649.0,33.7889,33.8251,33.7708,33.807,17649.0
2022-03-16 12:00:00,37.32,37.45,37.32,37.36,41462.0,33.807,33.9248,33.807,33.8432,41462.0
2022-03-16 12:05:00,37.36,37.37,37.3,37.3,31898.0,33.8432,33.8523,33.7889,33.7889,31898.0
2022-03-16 12:10:00,37.28,37.33,37.26,37.27,24374.0,33.7708,33.8161,33.7526,33.7617,24374.0
2022-03-16 12:15:00,37.27,37.32,37.26,37.3,30431.0,33.7617,33.807,33.7526,33.7889,30431.0
2022-03-16 12:20:00,37.3,37.35,37.28,37.29,17863.0,33.7889,33.8342,33.7708,33.7798,17863.0
2022-03-16 12:25:00,37.29,37.34,37.27,37.34,27597.0,33.7798,33.8251,33.7617,33.8251,27597.0
2022-03-16 12:30:00,37.34,37.35,37.28,37.28,40444.0,33.8251,33.8342,33.7708,33.7708,40444.0
2022-03-16 12:35:00,37.28,37.32,37.24,37.25,25686.0,33.7708,33.807,33.7345,33.7436,25686.0
2022-03-16 12:40:00,37.25,37.26,37.21,37.24,48870.0,33.7436,33.7526,33.7074,33.7345,48870.0
2022-03-16 12:45:00,37.22,37.22,37.06,37.07,44804.0,33.7164,33.7164,33.5715,33.5805,44804.0
2022-03-16 12:50:00,37.07,37.11,37.03,37.06,137704.0,33.5805,33.6168,33.5443,33.5715,137704.0
2022-03-16 12:55:00,37.05,37.05,36.96,37.01,82407.0,33.5624,33.5624,33.4809,33.5262,82407.0
2022-03-16 13:00:00,37.01,37.13,37.01,37.11,57111.0,33.5262,33.6349,33.5262,33.6168,57111.0
2022-03-16 13:05:00,37.1,37.14,37.01,37.02,28229.0,33.6077,33.6439,33.5262,33.5352,28229.0
2022-03-16 13:10:00,37.01,37.03,36.97,37.0,14255.0,33.5262,33.5443,33.4899,33.5171,14255.0
2022-03-16 13:15:00,36.99,37.05,36.99,37.02,29113.0,33.5081,33.5624,33.5081,33.5352,29113.0
2022-03-16 13:20:00,37.03,37.1,37.0,37.07,12832.0,33.5443,33.6077,33.5171,33.5805,12832.0
2022-03-16 13:25:00,37.08,37.09,37.04,37.06,19771.0,33.5896,33.5987,33.5534,33.5715,19771.0
2022-03-16 13:30:00,37.07,37.14,37.05,37.08,26998.0,33.5805,33.6439,33.5624,33.5896,26998.0
2022-03-16 13:35:00,37.07,37.08,37.03,37.05,15549.0,33.5805,33.5896,33.5443,33.5624,15549.0
2022-03-16 13:40:00,37.04,37.04,36.98,37.04,15779.0,33.5534,33.5534,33.499,33.5534,15779.0
2022-03-16 13:45:00,37.05,37.07,37.03,37.04,10015.0,33.5624,33.5805,33.5443,33.5534,10015.0
2022-03-16 13:50:00,37.05,37.08,37.03,37.05,30303.0,33.5624,33.5896,33.5443,33.5624,30303.0
2022-03-16 13:55:00,37.06,37.13,37.06,37.1,30903.0,33.5715,33.6349,33.5715,33.6077,30903.0
2022-03-16 14:00:00,37.09,37.11,36.88,36.9,26018.0,33.5987,33.6168,33.4084,33.4265,26018.0
2022-03-16 14:05:00,36.91,36.96,36.77,36.78,52398.0,33.4356,33.4809,33.3088,33.3178,52398.0
2022-03-16 14:10:00,36.79,36.84,36.73,36.78,77416.0,33.3269,33.3722,33.2725,33.3178,77416.0
2022-03-16 14:15:00,36.76,36.92,36.75,36.9,75204.0,33.2997,33.4447,33.2907,33.4265,75204.0
2022-03-16 14:20:00,36.91,36.93,36.7,36.7,59481.0,33.4356,33.4537,33.2454,33.2454,59481.0
2022-03-16 14:25:00,36.7,36.76,36.65,36.68,33240.0,33.2454,33.2997,33.2001,33.2272,33240.0
2022-03-16 14:30:00,36.68,36.69,36.52,36.55,47299.0,33.2272,33.2363,33.0823,33.1095,47299.0
2022-03-16 14:35:00,36.56,36.73,36.52,36.72,35865.0,33.1185,33.2725,33.0823,33.2635,35865.0
2022-03-16 14:40:00,36.73,36.89,36.71,36.86,38619.0,33.2725,33.4175,33.2544,33.3903,38619.0
2022-03-16 14:45:00,36.86,36.95,36.82,36.9,46388.0,33.3903,33.4718,33.3541,33.4265,46388.0
2022-03-16 14:50:00,36.89,36.97,36.84,36.93,39577.0,33.4175,33.4899,33.3722,33.4537,39577.0
2022-03-16 14:55:00,36.92,36.99,36.88,36.9,68937.0,33.4447,33.5081,33.4084,33.4265,68937.0
2022-03-16 15:00:00,36.9,37.0,36.86,36.95,39241.0,33.4265,33.5171,33.3903,33.4718,39241.0
2022-03-16 15:05:00,36.95,37.02,36.87,36.91,63721.0,33.4718,33.5352,33.3994,33.4356,63721.0
2022-03-16 15:10:00,36.9,36.96,36.87,36.96,31191.0,33.4265,33.4809,33.3994,33.4809,31191.0
2022-03-16 15:15:00,36.97,37.05,36.9,37.04,36464.0,33.4899,33.5624,33.4265,33.5534,36464.0
2022-03-16 15:20:00,37.04,37.11,37.02,37.05,52312.0,33.5534,33.6168,33.5352,33.5624,52312.0
2022-03-16 15:25:00,37.07,37.09,37.01,37.05,38294.0,33.5805,33.5987,33.5262,33.5624,38294.0
2022-03-16 15:30:00,37.05,37.05,36.95,36.98,68346.0,33.5624,33.5624,33.4718,33.499,68346.0
2022-03-16 15:35:00,36.98,37.04,36.94,37.02,46262.0,33.499,33.5534,33.4628,33.5352,46262.0
2022-03-16 15:40:00,37.02,37.07,37.0,37.04,87979.0,33.5352,33.5805,33.5171,33.5534,87979.0
2022-03-16 15:45:00,37.04,37.19,37.01,37.17,103368.0,33.5534,33.6892,33.5262,33.6711,103368.0
2022-03-16 15:50:00,37.18,37.21,37.15,37.17,136368.0,33.6802,33.7074,33.653,33.6711,136368.0
2022-03-16 15:55:00,37.18,37.33,37.17,37.33,292565.0,33.6802,33.8161,33.6711,33.8161,292565.0
2022-03-17 09:30:00,37.09,37.12,36.88,36.96,71225.0,33.5987,33.6258,33.4084,33.4809,71225.0
2022-03-17 09:35:00,36.96,36.97,36.76,36.84,31805.0,33.4809,33.4899,33.2997,33.3722,31805.0
2022-03-17 09:40:00,36.84,36.9,36.73,36.87,67184.0,33.3722,33.4265,33.2725,33.3994,67184.0
2022-03-17 09:45:00,36.87,37.1,36.86,37.05,55491.0,33.3994,33.6077,33.3903,33.5624,55491.0
2022-03-17 09:50:00,37.04,37.09,36.93,36.95,16394.0,33.5534,33.5987,33.4537,33.4718,16394.0
2022-03-17 09:55:00,36.96,37.06,36.93,37.06,29751.0,33.4809,33.5715,33.4537,33.5715,29751.0
2022-03-17 10:00:00,37.07,37.09,36.98,37.04,18250.0,33.5805,33.5987,33.499,33.5534,18250.0
2022-03-17 10:05:00,37.04,37.12,37.04,37.11,19058.0,33.5534,33.6258,33.5534,33.6168,19058.0
2022-03-17 10:10:00,37.1,37.12,36.99,37.01,45655.0,33.6077,33.6258,33.5081,33.5262,45655.0
2022-03-17 10:15:00,37.02,37.1,37.01,37.04,16880.0,33.5352,33.6077,33.5262,33.5534,16880.0
2022-03-17 10:20:00,37.04,37.17,37.03,37.16,32777.0,33.5534,33.6711,33.5443,33.6621,32777.0
2022-03-17 10:25:00,37.16,37.18,37.12,37.17,20524.0,33.6621,33.6802,33.6258,33.6711,20524.0
2022-03-17 10:30:00,37.17,37.2,37.13,37.16,44293.0,33.6711,33.6983,33.6349,33.6621,44293.0
2022-03-17 10:35:00,37.15,37.16,37.0,37.08,52612.0,33.653,33.6621,33.5171,33.5896,52612.0
2022-03-17 10:40:00,37.1,37.12,37.03,37.07,46756.0,33.6077,33.6258,33.5443,33.5805,46756.0
2022-03-17 10:45:00,37.08,37.14,36.99,37.01,79531.0,33.5896,33.6439,33.5081,33.5262,79531.0
2022-03-17 10:50:00,37.01,37.03,36.95,36.97,29954.0,33.5262,33.5443,33.4718,33.4899,29954.0
2022-03-17 10:55:00,36.97,37.09,36.97,37.08,11665.0,33.4899,33.5987,33.4899,33.5896,11665.0
2022-03-17 11:00:00,37.07,37.14,37.07,37.09,15836.0,33.5805,33.6439,33.5805,33.5987,15836.0
2022-03-17 11:05:00,37.09,37.19,37.09,37.18,13108.0,33.5987,33.6892,33.5987,33.6802,13108.0
2022-03-17 11:10:00,37.18,37.2,37.13,37.13,11753.0,33.6802,33.6983,33.6349,33.6349,11753.0
2022-03-17 11:15:00,37.13,37.23,37.12,37.22,41942.0,33.6349,33.7255,33.6258,33.7164,41942.0
2022-03-17 11:20:00,37.23,37.33,37.22,37.32,28945.0,33.7255,33.8161,33.7164,33.807,28945.0
2022-03-17 11:25:00,37.33,37.35,37.28,37.34,33594.0,33.8161,33.8342,33.7708,33.8251,33594.0
2022-03-17 11:30:00,37.35,37.38,37.31,37.38,40183.0,33.8342,33.8614,33.7979,33.8614,40183.0
2022-03-17 11:35:00,37.37,37.39,37.31,37.37,25404.0,33.8523,33.8704,33.7979,33.8523,25404.0
2022-03-17 11:40:00,37.37,37.42,37.36,37.4,22114.0,33.8523,33.8976,33.8432,33.8795,22114.0
2022-03-17 11:45:00,37.39,37.42,37.25,37.25,18363.0,33.8704,33.8976,33.7436,33.7436,18363.0
2022-03-17 11:50:00,37.26,37.38,37.23,37.38,17826.0,33.7526,33.8614,33.7255,33.8614,17826.0
2022-03-17 11:55:00,37.38,37.41,37.36,37.37,17740.0,33.8614,33.8885,33.8432,33.8523,17740.0
2022-03-17 12:00:00,37.38,37.4,37.35,37.37,14449.0,33.8614,33.8795,33.8342,33.8523,14449.0
2022-03-17 12:05:00,37.38,37.43,37.38,37.4,12586.0,33.8614,33.9066,33.8614,33.8795,12586.0
2022-03-17 12:10:00,37.39,37.4,37.33,37.35,10615.0,33.8704,33.8795,33.8161,33.8342,10615.0
2022-03-17 12:15:00,37.35,37.39,37.35,37.39,16416.0,33.8342,33.8704,33.8342,33.8704,16416.0
2022-03-17 12:20:00,37.4,37.46,37.39,37.41,16628.0,33.8795,33.9338,33.8704,33.8885,16628.0
2022-03-17 12:25:00,37.42,37.45,37.4,37.43,13090.0,33.8976,33.9248,33.8795,33.9066,13090.0
2022-03-17 12:30:00,37.43,37.54,37.43,37.52,126365.0,33.9066,34.0063,33.9066,33.9882,126365.0
2022-03-17 12:35:00,37.52,37.55,37.5,37.51,14207.0,33.9882,34.0154,33.9701,33.9791,14207.0
2022-03-17 12:40:00,37.51,37.51,37.43,37.45,17184.0,33.9791,33.9791,33.9066,33.9248,17184.0
2022-03-17 12:45:00,37.45,37.47,37.45,37.46,8875.0,33.9248,33.9429,33.9248,33.9338,8875.0
2022-03-17 12:50:00,37.47,37.5,37.42,37.44,27833.0,33.9429,33.9701,33.8976,33.9157,27833.0
2022-03-17 12:55:00,37.45,37.48,37.41,37.46,48897.0,33.9248,33.9519,33.8885,33.9338,48897.0
2022-03-17 13:00:00,37.45,37.49,37.42,37.45,10153.0,33.9248,33.961,33.8976,33.9248,10153.0
2022-03-17 13:05:00,37.45,37.46,37.41,37.45,19997.0,33.9248,33.9338,33.8885,33.9248,19997.0
2022-03-17 13:10:00,37.46,37.49,37.4,37.42,26703.0,33.9338,33.961,33.8795,33.8976,26703.0
2022-03-17 13:15:00,37.42,37.49,37.4,37.49,12531.0,33.8976,33.961,33.8795,33.961,12531.0
2022-03-17 13:20:00,37.49,37.52,37.47,37.5,18962.0,33.961,33.9882,33.9429,33.9701,18962.0
2022-03-17 13:25:00,37.5,37.57,37.49,37.57,23262.0,33.9701,34.0335,33.961,34.0335,23262.0
2022-03-17 13:30:00,37.56,37.59,37.54,37.55,12616.0,34.0244,34.0516,34.0063,34.0154,12616.0
2022-03-17 13:35:00,37.55,37.6,37.54,37.6,30591.0,34.0154,34.0606,34.0063,34.0606,30591.0
2022-03-17 13:40:00,37.6,37.64,37.6,37.61,31466.0,34.0606,34.0969,34.0606,34.0697,31466.0
2022-03-17 13:45:00,37.6,37.62,37.59,37.62,20909.0,34.0606,34.0788,34.0516,34.0788,20909.0
2022-03-17 13:50:00,37.62,37.65,37.6,37.6,24905.0,34.0788,34.1059,34.0606,34.0606,24905.0
2022-03-17 13:55:00,37.61,37.61,37.56,37.56,21863.0,34.0697,34.0697,34.0244,34.0244,21863.0
2022-03-17 14:00:00,37.55,37.57,37.53,37.55,15924.0,34.0154,34.0335,33.9972,34.0154,15924.0
2022-03-17 14:05:00,37.55,37.57,37.5,37.51,22791.0,34.0154,34.0335,33.9701,33.9791,22791.0
2022-03-17 14:10:00,37.5,37.51,37.45,37.48,18212.0,33.9701,33.9791,33.9248,33.9519,18212.0
2022-03-17 14:15:00,37.48,37.49,37.45,37.47,17616.0,33.9519,33.961,33.9248,33.9429,17616.0
2022-03-17 14:20:00,37.47,37.49,37.44,37.45,28090.0,33.9429,33.961,33.9157,33.9248,28090.0
2022-03-17 14:25:00,37.45,37.48,37.38,37.38,22926.0,33.9248,33.9519,33.8614,33.8614,22926.0
2022-03-17 14:30:00,37.39,37.45,37.38,37.43,28256.0,33.8704,33.9248,33.8614,33.9066,28256.0
2022-03-17 14:35:00,37.43,37.45,37.42,37.44,25245.0,33.9066,33.9248,33.8976,33.9157,25245.0
2022-03-17 14:40:00,37.45,37.47,37.42,37.47,18176.0,33.9248,33.9429,33.8976,33.9429,18176.0
2022-03-17 14:45:00,37.47,37.54,37.46,37.53,28378.0,33.9429,34.0063,33.9338,33.9972,28378.0
2022-03-17 14:50:00,37.54,37.54,37.47,37.47,13481.0,34.0063,34.0063,33.9429,33.9429,13481.0
2022-03-17 14:55:00,37.48,37.52,37.46,37.5,23237.0,33.9519,33.9882,33.9338,33.9701,23237.0
2022-03-17 15:00:00,37.49,37.53,37.48,37.52,26249.0,33.961,33.9972,33.9519,33.9882,26249.0
2022-03-17 15:05:00,37.52,37.53,37.46,37.47,20747.0,33.9882,33.9972,33.9338,33.9429,20747.0
2022-03-17 15:10:00,37.47,37.48,37.43,37.47,39950.0,33.9429,33.9519,33.9066,33.9429,39950.0
2022-03-17 15:15:00,37.47,37.53,37.47,37.52,23898.0,33.9429,33.9972,33.9429,33.9882,23898.0
2022-03-17 15:20:00,37.51,37.51,37.45,37.46,20707.0,33.9791,33.9791,33.9248,33.9338,20707.0
2022-03-17 15:25:00,37.47,37.57,37.47,37.55,57746.0,33.9429,34.0335,33.9429,34.0154,57746.0
2022-03-17 15:30:00,37.56,37.57,37.48,37.52,46251.0,34.0244,34.0335,33.9519,33.9882,46251.0
2022-03-17 15:35:00,37.52,37.55,37.5,37.52,44965.0,33.9882,34.0154,33.9701,33.9882,44965.0
2022-03-17 15:40:00,37.52,37.6,37.52,37.58,42623.0,33.9882,34.0606,33.9882,34.0425,42623.0
2022-03-17 15:45:00,37.58,37.65,37.57,37.64,94183.0,34.0425,34.1059,34.0335,34.0969,94183.0
2022-03-17 15:50:00,37.64,37.66,37.6,37.62,127973.0,34.0969,34.115,34.0606,34.0788,127973.0
2022-03-17 15:55:00,37.61,37.71,37.6,37.71,281743.0,34.0697,34.1603,34.0606,34.1603,281743.0
2022-03-18 09:30:00,37.77,37.77,37.27,37.3,568114.0,34.2146,34.2146,33.7617,33.7889,568114.0
2022-03-18 09:35:00,37.3,37.53,37.3,37.36,26432.0,33.7889,33.9972,33.7889,33.8432,26432.0
2022-03-18 09:40:00,37.36,37.51,37.32,37.37,27015.0,33.8432,33.9791,33.807,33.8523,27015.0
2022-03-18 09:45:00,37.37,37.43,37.28,37.35,47325.0,33.8523,33.9066,33.7708,33.8342,47325.0
2022-03-18 09:50:00,37.35,37.41,37.3,37.35,43836.0,33.8342,33.8885,33.7889,33.8342,43836.0
2022-03-18 09:55:00,37.36,37.54,37.35,37.52,28705.0,33.8432,34.0063,33.8342,33.9882,28705.0
2022-03-18 10:00:00,37.53,37.58,37.48,37.56,25887.0,33.9972,34.0425,33.9519,34.0244,25887.0
2022-03-18 10:05:00,37.55,37.64,37.54,37.64,17708.0,34.0154,34.0969,34.0063,34.0969,17708.0
2022-03-18 10:10:00,37.64,37.71,37.6,37.6,18048.0,34.0969,34.1603,34.0606,34.0606,18048.0
2022-03-18 10:15:00,37.61,37.65,37.54,37.59,18965.0,34.0697,34.1059,34.0063,34.0516,18965.0
2022-03-18 10:20:00,37.59,37.6,37.51,37.53,29881.0,34.0516,34.0606,33.9791,33.9972,29881.0
2022-03-18 10:25:00,37.52,37.53,37.44,37.46,14692.0,33.9882,33.9972,33.9157,33.9338,14692.0
2022-03-18 10:30:00,37.46,37.5,37.39,37.42,19178.0,33.9338,33.9701,33.8704,33.8976,19178.0
2022-03-18 10:35:00,37.43,37.45,37.34,37.4,19629.0,33.9066,33.9248,33.8251,33.8795,19629.0
2022-03-18 10:40:00,37.39,37.47,37.39,37.45,14860.0,33.8704,33.9429,33.8704,33.9248,14860.0
2022-03-18 10:45:00,37.45,37.48,37.43,37.45,13478.0,33.9248,33.9519,33.9066,33.9248,13478.0
2022-03-18 10:50:00,37.44,37.45,37.39,37.45,9238.0,33.9157,33.9248,33.8704,33.9248,9238.0
2022-03-18 10:55:00,37.45,37.49,37.42,37.45,16810.0,33.9248,33.961,33.8976,33.9248,16810.0
2022-03-18 11:00:00,37.45,37.51,37.44,37.45,16703.0,33.9248,33.9791,33.9157,33.9248,16703.0
2022-03-18 11:05:00,37.44,37.54,37.44,37.51,14949.0,33.9157,34.0063,33.9157,33.9791,14949.0
2022-03-18 11:10:00,37.51,37.57,37.49,37.52,11664.0,33.9791,34.0335,33.961,33.9882,11664.0
2022-03-18 11:15:00,37.52,37.52,37.45,37.52,19222.0,33.9882,33.9882,33.9248,33.9882,19222.0
2022-03-18 11:20:00,37.52,37.52,37.42,37.45,22343.0,33.9882,33.9882,33.8976,33.9248,22343.0
2022-03-18 11:25:00,37.45,37.46,37.4,37.45,14535.0,33.9248,33.9338,33.8795,33.9248,14535.0
2022-03-18 11:30:00,37.46,37.48,37.43,37.43,20484.0,33.9338,33.9519,33.9066,33.9066,20484.0
2022-03-18 11:35:00,37.44,37.53,37.41,37.44,62296.0,33.9157,33.9972,33.8885,33.9157,62296.0
2022-03-18 11:40:00,37.43,37.43,37.3,37.3,31443.0,33.9066,33.9066,33.7889,33.7889,31443.0
2022-03-18 11:45:00,37.31,37.32,37.26,37.32,37192.0,33.7979,33.807,33.7526,33.807,37192.0
2022-03-18 11:50:00,37.33,37.4,37.26,37.27,18161.0,33.8161,33.8795,33.7526,33.7617,18161.0
2022-03-18 11:55:00,37.26,37.33,37.26,37.3,13305.0,33.7526,33.8161,33.7526,33.7889,13305.0
2022-03-18 12:00:00,37.29,37.33,37.26,37.33,12866.0,33.7798,33.8161,33.7526,33.8161,12866.0
2022-03-18 12:05:00,37.33,37.34,37.3,37.32,12011.0,33.8161,33.8251,33.7889,33.807,12011.0
2022-03-18 12:10:00,37.31,37.37,37.3,37.36,25494.0,33.7979,33.8523,33.7889,33.8432,25494.0
2022-03-18 12:15:00,37.37,37.44,37.36,37.41,17932.0,33.8523,33.9157,33.8432,33.8885,17932.0
2022-03-18 12:20:00,37.4,37.45,37.4,37.44,14147.0,33.8795,33.9248,33.8795,33.9157,14147.0
2022-03-18 12:25:00,37.44,37.5,37.44,37.5,13001.0,33.9157,33.9701,33.9157,33.9701,13001.0
2022-03-18 12:30:00,37.5,37.52,37.45,37.46,20541.0,33.9701,33.9882,33.9248,33.9338,20541.0
2022-03-18 12:35:00,37.47,37.51,37.44,37.46,15271.0,33.9429,33.9791,33.9157,33.9338,15271.0
2022-03-18 12:40:00,37.46,37.5,37.46,37.5,11637.0,33.9338,33.9701,33.9338,33.9701,11637.0
2022-03-18 12:45:00,37.5,37.5,37.4,37.41,11054.0,33.9701,33.9701,33.8795,33.8885,11054.0
2022-03-18 12:50:00,37.4,37.49,37.4,37.49,49780.0,33.8795,33.961,33.8795,33.961,49780.0
2022-03-18 12:55:00,37.48,37.56,37.45,37.53,159875.0,33.9519,34.0244,33.9248,33.9972,159875.0
2022-03-18 13:00:00,37.53,37.63,37.53,37.63,82940.0,33.9972,34.0878,33.9972,34.0878,82940.0
2022-03-18 13:05:00,37.63,37.74,37.59,37.69,64731.0,34.0878,34.1875,34.0516,34.1422,64731.0
2022-03-18 13:10:00,37.69,37.72,37.68,37.72,25318.0,34.1422,34.1693,34.1331,34.1693,25318.0
2022-03-18 13:15:00,37.72,37.72,37.65,37.65,15840.0,34.1693,34.1693,34.1059,34.1059,15840.0
2022-03-18 13:20:00,37.66,37.69,37.65,37.67,20432.0,34.115,34.1422,34.1059,34.1241,20432.0
2022-03-18 13:25:00,37.68,37.73,37.66,37.72,60793.0,34.1331,34.1784,34.115,34.1693,60793.0
2022-03-18 13:30:00,37.72,37.74,37.7,37.73,20403.0,34.1693,34.1875,34.1512,34.1784,20403.0
2022-03-18 13:35:00,37.73,37.78,37.71,37.74,23124.0,34.1784,34.2237,34.1603,34.1875,23124.0
2022-03-18 13:40:00,37.74,37.75,37.7,37.71,25352.0,34.1875,34.1965,34.1512,34.1603,25352.0
2022-03-18 13:45:00,37.72,37.77,37.72,37.73,22612.0,34.1693,34.2146,34.1693,34.1784,22612.0
2022-03-18 13:50:00,37.74,37.75,37.71,37.72,22156.0,34.1875,34.1965,34.1603,34.1693,22156.0
2022-03-18 13:55:00,37.72,37.81,37.71,37.79,51231.0,34.1693,34.2509,34.1603,34.2328,51231.0
2022-03-18 14:00:00,37.79,37.8,37.7,37.7,18823.0,34.2328,34.2418,34.1512,34.1512,18823.0
2022-03-18 14:05:00,37.7,37.71,37.67,37.67,63175.0,34.1512,34.1603,34.1241,34.1241,63175.0
2022-03-18 14:10:00,37.67,37.67,37.63,37.65,23648.0,34.1241,34.1241,34.0878,34.1059,23648.0
2022-03-18 14:15:00,37.65,37.71,37.65,37.69,32761.0,34.1059,34.1603,34.1059,34.1422,32761.0
2022-03-18 14:20:00,37.69,37.71,37.67,37.7,22051.0,34.1422,34.1603,34.1241,34.1512,22051.0
2022-03-18 14:25:00,37.7,37.71,37.65,37.69,29799.0,34.1512,34.1603,34.1059,34.1422,29799.0
2022-03-18 14:30:00,37.69,37.71,37.64,37.7,43101.0,34.1422,34.1603,34.0969,34.1512,43101.0
2022-03-18 14:35:00,37.7,37.75,37.68,37.72,30172.0,34.1512,34.1965,34.1331,34.1693,30172.0
2022-03-18 14:40:00,37.72,37.74,37.66,37.67,36619.0,34.1693,34.1875,34.115,34.1241,36619.0
2022-03-18 14:45:00,37.66,37.71,37.66,37.7,44323.0,34.115,34.1603,34.115,34.1512,44323.0
2022-03-18 14:50:00,37.7,37.74,37.69,37.73,36171.0,34.1512,34.1875,34.1422,34.1784,36171.0
2022-03-18 14:55:00,37.73,37.74,37.69,37.72,30096.0,34.1784,34.1875,34.1422,34.1693,30096.0
2022-03-18 15:00:00,37.72,37.73,37.67,37.72,27610.0,34.1693,34.1784,34.1241,34.1693,27610.0
2022-03-18 15:05:00,37.72,37.74,37.69,37.73,47853.0,34.1693,34.1875,34.1422,34.1784,47853.0
2022-03-18 15:10:00,37.74,37.81,37.73,37.78,61670.0,34.1875,34.2509,34.1784,34.2237,61670.0
2022-03-18 15:15:00,37.77,37.85,37.77,37.82,56226.0,34.2146,34.2871,34.2146,34.2599,56226.0
2022-03-18 15:20:00,37.82,37.86,37.82,37.84,44434.0,34.2599,34.2962,34.2599,34.2781,44434.0
2022-03-18 15:25:00,37.84,37.9,37.83,37.85,65721.0,34.2781,34.3324,34.269,34.2871,65721.0
2022-03-18 15:30:00,37.85,37.96,37.84,37.95,57460.0,34.2871,34.3868,34.2781,34.3777,57460.0
2022-03-18 15:35:00,37.95,37.96,37.85,37.85,74849.0,34.3777,34.3868,34.2871,34.2871,74849.0
2022-03-18 15:40:00,37.86,37.92,37.85,37.92,80490.0,34.2962,34.3505,34.2871,34.3505,80490.0
2022-03-18 15:45:00,37.91,37.92,37.86,37.91,117529.0,34.3415,34.3505,34.2962,34.3415,117529.0
2022-03-18 15:50:00,37.91,37.95,37.89,37.94,172263.0,34.3415,34.3777,34.3233,34.3686,172263.0
2022-03-18 15:55:00,37.94,38.06,37.93,38.02,517920.0,34.3686,34.4773,34.3596,34.4411,517920.0
2022-03-21 09:30:00,38.03,38.38,38.03,38.27,92584.0,34.4502,34.7672,34.4502,34.6676,92584.0
2022-03-21 09:35:00,38.27,38.39,38.17,38.2,41369.0,34.6676,34.7763,34.577,34.6042,41369.0
2022-03-21 09:40:00,38.22,38.25,37.96,38.03,42486.0,34.6223,34.6495,34.3868,34.4502,42486.0
2022-03-21 09:45:00,38.04,38.08,37.78,37.8,52895.0,34.4592,34.4955,34.2237,34.2418,52895.0
2022-03-21 09:50:00,37.8,37.82,37.7,37.78,95651.0,34.2418,34.2599,34.1512,34.2237,95651.0
2022-03-21 09:55:00,37.79,37.93,37.78,37.86,36339.0,34.2328,34.3596,34.2237,34.2962,36339.0
2022-03-21 10:00:00,37.86,37.95,37.84,37.89,28161.0,34.2962,34.3777,34.2781,34.3233,28161.0
2022-03-21 10:05:00,37.89,37.94,37.78,37.86,18469.0,34.3233,34.3686,34.2237,34.2962,18469.0
2022-03-21 10:10:00,37.88,37.9,37.81,37.83,11379.0,34.3143,34.3324,34.2509,34.269,11379.0
2022-03-21 10:15:00,37.84,37.88,37.81,37.83,23677.0,34.2781,34.3143,34.2509,34.269,23677.0
2022-03-21 10:20:00,37.82,37.82,37.75,37.81,17535.0,34.2599,34.2599,34.1965,34.2509,17535.0
2022-03-21 10:25:00,37.8,37.8,37.71,37.72,11407.0,34.2418,34.2418,34.1603,34.1693,11407.0
2022-03-21 10:30:00,37.72,37.77,37.63,37.64,33399.0,34.1693,34.2146,34.0878,34.0969,33399.0
2022-03-21 10:35:00,37.63,37.72,37.62,37.7,15504.0,34.0878,34.1693,34.0788,34.1512,15504.0
2022-03-21 10:40:00,37.7,37.77,37.68,37.7,21862.0,34.1512,34.2146,34.1331,34.1512,21862.0
2022-03-21 10:45:00,37.71,37.71,37.68,37.68,13355.0,34.1603,34.1603,34.1331,34.1331,13355.0
2022-03-21 10:50:00,37.69,37.76,37.67,37.76,18054.0,34.1422,34.2056,34.1241,34.2056,18054.0
2022-03-21 10:55:00,37.76,37.81,37.75,37.77,10151.0,34.2056,34.2509,34.1965,34.2146,10151.0
2022-03-21 11:00:00,37.77,37.83,37.75,37.76,10846.0,34.2146,34.269,34.1965,34.2056,10846.0
2022-03-21 11:05:00,37.76,37.78,37.66,37.66,12447.0,34.2056,34.2237,34.115,34.115,12447.0
2022-03-21 11:10:00,37.67,37.72,37.67,37.68,11261.0,34.1241,34.1693,34.1241,34.1331,11261.0
2022-03-21 11:15:00,37.69,37.75,37.66,37.73,43127.0,34.1422,34.1965,34.115,34.1784,43127.0
2022-03-21 11:20:00,37.73,37.85,37.71,37.82,18850.0,34.1784,34.2871,34.1603,34.2599,18850.0
2022-03-21 11:25:00,37.81,37.87,37.8,37.8,26690.0,34.2509,34.3052,34.2418,34.2418,26690.0
2022-03-21 11:30:00,37.8,37.81,37.76,37.8,16262.0,34.2418,34.2509,34.2056,34.2418,16262.0
2022-03-21 11:35:00,37.81,37.81,37.75,37.78,15242.0,34.2509,34.2509,34.1965,34.2237,15242.0
2022-03-21 11:40:00,37.79,37.82,37.73,37.74,17956.0,34.2328,34.2599,34.1784,34.1875,17956.0
2022-03-21 11:45:00,37.75,37.76,37.68,37.69,25666.0,34.1965,34.2056,34.1331,34.1422,25666.0
2022-03-21 11:50:00,37.7,37.78,37.69,37.76,33992.0,34.1512,34.2237,34.1422,34.2056,33992.0
2022-03-21 11:55:00,37.76,37.84,37.75,37.79,25023.0,34.2056,34.2781,34.1965,34.2328,25023.0
2022-03-21 12:00:00,37.79,37.79,37.73,37.74,16345.0,34.2328,34.2328,34.1784,34.1875,16345.0
2022-03-21 12:05:00,37.75,37.75,37.71,37.75,18914.0,34.1965,34.1965,34.1603,34.1965,18914.0
2022-03-21 12:10:00,37.75,37.86,37.73,37.85,45174.0,34.1965,34.2962,34.1784,34.2871,45174.0
2022-03-21 12:15:00,37.85,37.9,37.83,37.9,18779.0,34.2871,34.3324,34.269,34.3324,18779.0
2022-03-21 12:20:00,37.89,37.94,37.87,37.91,10367.0,34.3233,34.3686,34.3052,34.3415,10367.0
2022-03-21 12:25:00,37.91,37.93,37.87,37.89,8941.0,34.3415,34.3596,34.3052,34.3233,8941.0
2022-03-21 12:30:00,37.89,37.89,37.73,37.76,18812.0,34.3233,34.3233,34.1784,34.2056,18812.0
2022-03-21 12:35:00,37.76,37.76,37.68,37.73,14203.0,34.2056,34.2056,34.1331,34.1784,14203.0
2022-03-21 12:40:00,37.72,37.8,37.71,37.8,9808.0,34.1693,34.2418,34.1603,34.2418,9808.0
2022-03-21 12:45:00,37.79,37.88,37.77,37.88,22579.0,34.2328,34.3143,34.2146,34.3143,22579.0
2022-03-21 12:50:00,37.87,37.87,37.68,37.68,9657.0,34.3052,34.3052,34.1331,34.1331,9657.0
2022-03-21 12:55:00,37.66,37.71,37.66,37.69,12667.0,34.115,34.1603,34.115,34.1422,12667.0
2022-03-21 13:00:00,37.68,37.68,37.61,37.62,9721.0,34.1331,34.1331,34.0697,34.0788,9721.0
2022-03-21 13:05:00,37.61,37.67,37.61,37.66,15164.0,34.0697,34.1241,34.0697,34.115,15164.0
2022-03-21 13:10:00,37.65,37.67,37.62,37.62,12996.0,34.1059,34.1241,34.0788,34.0788,12996.0
2022-03-21 13:15:00,37.62,37.66,37.58,37.59,21013.0,34.0788,34.115,34.0425,34.0516,21013.0
2022-03-21 13:20:00,37.59,37.64,37.56,37.64,15277.0,34.0516,34.0969,34.0244,34.0969,15277.0
2022-03-21 13:25:00,37.64,37.67,37.63,37.65,16043.0,34.0969,34.1241,34.0878,34.1059,16043.0
2022-03-21 13:30:00,37.65,37.71,37.65,37.7,16733.0,34.1059,34.1603,34.1059,34.1512,16733.0
2022-03-21 13:35:00,37.7,37.75,37.66,37.72,24573.0,34.1512,34.1965,34.115,34.1693,24573.0
2022-03-21 13:40:00,37.72,37.73,37.64,37.64,12581.0,34.1693,34.1784,34.0969,34.0969,12581.0
2022-03-21 13:45:00,37.65,37.69,37.64,37.67,9221.0,34.1059,34.1422,34.0969,34.1241,9221.0
2022-03-21 13:50:00,37.68,37.72,37.64,37.71,16672.0,34.1331,34.1693,34.0969,34.1603,16672.0
2022-03-21 13:55:00,37.7,37.74,37.7,37.73,14627.0,34.1512,34.1875,34.1512,34.1784,14627.0
2022-03-21 14:00:00,37.73,37.77,37.67,37.7,23349.0,34.1784,34.2146,34.1241,34.1512,23349.0
2022-03-21 14:05:00,37.7,37.71,37.67,37.68,12028.0,34.1512,34.1603,34.1241,34.1331,12028.0
2022-03-21 14:10:00,37.67,37.68,37.6,37.61,35641.0,34.1241,34.1331,34.0606,34.0697,35641.0
2022-03-21 14:15:00,37.61,37.66,37.59,37.66,17868.0,34.0697,34.115,34.0516,34.115,17868.0
2022-03-21 14:20:00,37.67,37.78,37.66,37.75,16838.0,34.1241,34.2237,34.115,34.1965,16838.0
2022-03-21 14:25:00,37.75,37.77,37.73,37.76,11705.0,34.1965,34.2146,34.1784,34.2056,11705.0
2022-03-21 14:30:00,37.76,37.77,37.7,37.73,19184.0,34.2056,34.2146,34.1512,34.1784,19184.0
2022-03-21 14:35:00,37.73,37.74,37.69,37.73,13131.0,34.1784,34.1875,34.1422,34.1784,13131.0
2022-03-21 14:40:00,37.73,37.76,37.69,37.75,32738.0,34.1784,34.2056,34.1422,34.1965,32738.0
2022-03-21 14:45:00,37.75,37.77,37.7,37.7,17795.0,34.1965,34.2146,34.1512,34.1512,17795.0
2022-03-21 14:50:00,37.7,37.72,37.68,37.68,11703.0,34.1512,34.1693,34.1331,34.1331,11703.0
2022-03-21 14:55:00,37.68,37.68,37.56,37.56,17033.0,34.1331,34.1331,34.0244,34.0244,17033.0
2022-03-21 15:00:00,37.56,37.6,37.55,37.58,13196.0,34.0244,34.0606,34.0154,34.0425,13196.0
2022-03-21 15:05:00,37.58,37.6,37.55,37.58,19836.0,34.0425,34.0606,34.0154,34.0425,19836.0
2022-03-21 15:10:00,37.58,37.69,37.57,37.69,27227.0,34.0425,34.1422,34.0335,34.1422,27227.0
2022-03-21 15:15:00,37.68,37.72,37.63,37.63,18633.0,34.1331,34.1693,34.0878,34.0878,18633.0
2022-03-21 15:20:00,37.63,37.69,37.61,37.68,25500.0,34.0878,34.1422,34.0697,34.1331,25500.0
2022-03-21 15:25:00,37.67,37.7,37.67,37.69,18894.0,34.1241,34.1512,34.1241,34.1422,18894.0
2022-03-21 15:30:00,37.7,37.71,37.63,37.66,52794.0,34.1512,34.1603,34.0878,34.115,52794.0
2022-03-21 15:35:00,37.65,37.67,37.62,37.62,31521.0,34.1059,34.1241,34.0788,34.0788,31521.0
2022-03-21 15:40:00,37.62,37.68,37.61,37.63,32268.0,34.0788,34.1331,34.0697,34.0878,32268.0
2022-03-21 15:45:00,37.64,37.66,37.6,37.61,46892.0,34.0969,34.115,34.0606,34.0697,46892.0
2022-03-21 15:50:00,37.61,37.74,37.6,37.72,94472.0,34.0697,34.1875,34.0606,34.1693,94472.0
2022-03-21 15:55:00,37.71,37.83,37.69,37.8,235694.0,34.1603,34.269,34.1422,34.2418,235694.0
2022-03-22 09:30:00,38.1,38.19,37.99,37.99,63221.0,34.5136,34.5951,34.4139,34.4139,63221.0
2022-03-22 09:35:00,38.0,38.04,37.87,38.03,47378.0,34.423,34.4592,34.3052,34.4502,47378.0
2022-03-22 09:40:00,38.02,38.24,38.01,38.24,61362.0,34.4411,34.6404,34.4321,34.6404,61362.0
2022-03-22 09:45:00,38.24,38.3,38.19,38.29,55124.0,34.6404,34.6948,34.5951,34.6857,55124.0
2022-03-22 09:50:00,38.29,38.33,38.21,38.32,54594.0,34.6857,34.7219,34.6132,34.7129,54594.0
2022-03-22 09:55:00,38.32,38.35,38.23,38.23,54800.0,34.7129,34.74,34.6313,34.6313,54800.0
2022-03-22 10:00:00,38.24,38.32,38.24,38.27,65613.0,34.6404,34.7129,34.6404,34.6676,65613.0
2022-03-22 10:05:00,38.26,38.35,38.17,38.23,54942.0,34.6585,34.74,34.577,34.6313,54942.0
2022-03-22 10:10:00,38.24,38.24,38.16,38.16,48526.0,34.6404,34.6404,34.5679,34.5679,48526.0
2022-03-22 10:15:00,38.17,38.21,38.11,38.16,36220.0,34.577,34.6132,34.5226,34.5679,36220.0
2022-03-22 10:20:00,38.17,38.27,38.15,38.17,21227.0,34.577,34.6676,34.5589,34.577,21227.0
2022-03-22 10:25:00,38.17,38.24,38.16,38.19,28871.0,34.577,34.6404,34.5679,34.5951,28871.0
2022-03-22 10:30:00,38.21,38.26,38.2,38.26,36204.0,34.6132,34.6585,34.6042,34.6585,36204.0
2022-03-22 10:35:00,38.25,38.28,38.22,38.25,16740.0,34.6495,34.6766,34.6223,34.6495,16740.0
2022-03-22 10:40:00,38.25,38.29,38.2,38.22,33914.0,34.6495,34.6857,34.6042,34.6223,33914.0
2022-03-22 10:45:00,38.22,38.29,38.21,38.23,33487.0,34.6223,34.6857,34.6132,34.6313,33487.0
2022-03-22 10:50:00,38.23,38.31,38.21,38.25,37579.0,34.6313,34.7038,34.6132,34.6495,37579.0
2022-03-22 10:55:00,38.25,38.28,38.22,38.25,45257.0,34.6495,34.6766,34.6223,34.6495,45257.0
2022-03-22 11:00:00,38.25,38.26,38.16,38.19,62118.0,34.6495,34.6585,34.5679,34.5951,62118.0
2022-03-22 11:05:00,38.19,38.23,38.16,38.2,50819.0,34.5951,34.6313,34.5679,34.6042,50819.0
2022-03-22 11:10:00,38.2,38.28,38.19,38.25,35212.0,34.6042,34.6766,34.5951,34.6495,35212.0
2022-03-22 11:15:00,38.26,38.29,38.24,38.29,8796.0,34.6585,34.6857,34.6404,34.6857,8796.0
2022-03-22 11:20:00,38.29,38.34,38.26,38.3,39550.0,34.6857,34.731,34.6585,34.6948,39550.0
2022-03-22 11:25:00,38.29,38.3,38.21,38.23,18516.0,34.6857,34.6948,34.6132,34.6313,18516.0
2022-03-22 11:30:00,38.24,38.27,38.15,38.17,32356.0,34.6404,34.6676,34.5589,34.577,32356.0
2022-03-22 11:35:00,38.18,38.21,38.14,38.15,33643.0,34.586,34.6132,34.5498,34.5589,33643.0
2022-03-22 11:40:00,38.15,38.16,38.09,38.15,43078.0,34.5589,34.5679,34.5045,34.5589,43078.0
2022-03-22 11:45:00,38.14,38.21,38.14,38.17,18391.0,34.5498,34.6132,34.5498,34.577,18391.0
2022-03-22 11:50:00,38.17,38.21,38.15,38.18,18702.0,34.577,34.6132,34.5589,34.586,18702.0
2022-03-22 11:55:00,38.19,38.21,38.15,38.2,14945.0,34.5951,34.6132,34.5589,34.6042,14945.0
2022-03-22 12:00:00,38.2,38.21,38.11,38.11,14371.0,34.6042,34.6132,34.5226,34.5226,14371.0
2022-03-22 12:05:00,38.11,38.16,38.11,38.16,16174.0,34.5226,34.5679,34.5226,34.5679,16174.0
2022-03-22 12:10:00,38.16,38.16,38.1,38.11,13963.0,34.5679,34.5679,34.5136,34.5226,13963.0
2022-03-22 12:15:00,38.09,38.13,38.09,38.13,20149.0,34.5045,34.5408,34.5045,34.5408,20149.0
2022-03-22 12:20:00,38.13,38.13,38.04,38.07,27012.0,34.5408,34.5408,34.4592,34.4864,27012.0
2022-03-22 12:25:00,38.07,38.08,38.03,38.05,15609.0,34.4864,34.4955,34.4502,34.4683,15609.0
2022-03-22 12:30:00,38.04,38.09,38.01,38.09,20199.0,34.4592,34.5045,34.4321,34.5045,20199.0
2022-03-22 12:35:00,38.09,38.12,38.08,38.1,27158.0,34.5045,34.5317,34.4955,34.5136,27158.0
2022-03-22 12:40:00,38.09,38.12,38.04,38.05,16333.0,34.5045,34.5317,34.4592,34.4683,16333.0
2022-03-22 12:45:00,38.05,38.1,38.04,38.08,21035.0,34.4683,34.5136,34.4592,34.4955,21035.0
2022-03-22 12:50:00,38.09,38.14,38.09,38.14,12412.0,34.5045,34.5498,34.5045,34.5498,12412.0
2022-03-22 12:55:00,38.14,38.16,38.13,38.16,9489.0,34.5498,34.5679,34.5408,34.5679,9489.0
2022-03-22 13:00:00,38.16,38.16,38.12,38.15,15216.0,34.5679,34.5679,34.5317,34.5589,15216.0
2022-03-22 13:05:00,38.14,38.18,38.14,38.17,12088.0,34.5498,34.586,34.5498,34.577,12088.0
2022-03-22 13:10:00,38.16,38.22,38.12,38.19,134738.0,34.5679,34.6223,34.5317,34.5951,134738.0
2022-03-22 13:15:00,38.2,38.25,38.19,38.23,79093.0,34.6042,34.6495,34.5951,34.6313,79093.0
2022-03-22 13:20:00,38.23,38.23,38.16,38.18,42366.0,34.6313,34.6313,34.5679,34.586,42366.0
2022-03-22 13:25:00,38.19,38.25,38.18,38.22,24726.0,34.5951,34.6495,34.586,34.6223,24726.0
2022-03-22 13:30:00,38.23,38.29,38.22,38.27,20101.0,34.6313,34.6857,34.6223,34.6676,20101.0
2022-03-22 13:35:00,38.27,38.29,38.21,38.23,30363.0,34.6676,34.6857,34.6132,34.6313,30363.0
2022-03-22 13:40:00,38.23,38.25,38.21,38.25,11731.0,34.6313,34.6495,34.6132,34.6495,11731.0
2022-03-22 13:45:00,38.25,38.25,38.21,38.21,12521.0,34.6495,34.6495,34.6132,34.6132,12521.0
2022-03-22 13:50:00,38.22,38.3,38.22,38.29,29841.0,34.6223,34.6948,34.6223,34.6857,29841.0
2022-03-22 13:55:00,38.3,38.35,38.29,38.33,24903.0,34.6948,34.74,34.6857,34.7219,24903.0
2022-03-22 14:00:00,38.33,38.33,38.22,38.23,19920.0,34.7219,34.7219,34.6223,34.6313,19920.0
2022-03-22 14:05:00,38.23,38.26,38.23,38.24,22899.0,34.6313,34.6585,34.6313,34.6404,22899.0
2022-03-22 14:10:00,38.25,38.28,38.24,38.25,17309.0,34.6495,34.6766,34.6404,34.6495,17309.0
2022-03-22 14:15:00,38.24,38.25,38.22,38.24,11022.0,34.6404,34.6495,34.6223,34.6404,11022.0
2022-03-22 14:20:00,38.25,38.25,38.16,38.16,16719.0,34.6495,34.6495,34.5679,34.5679,16719.0
2022-03-22 14:25:00,38.16,38.21,38.14,38.18,32063.0,34.5679,34.6132,34.5498,34.586,32063.0
2022-03-22 14:30:00,38.19,38.22,38.17,38.21,11152.0,34.5951,34.6223,34.577,34.6132,11152.0
2022-03-22 14:35:00,38.22,38.24,38.21,38.23,27255.0,34.6223,34.6404,34.6132,34.6313,27255.0
2022-03-22 14:40:00,38.23,38.31,38.23,38.3,30662.0,34.6313,34.7038,34.6313,34.6948,30662.0
2022-03-22 14:45:00,38.31,38.32,38.24,38.26,32664.0,34.7038,34.7129,34.6404,34.6585,32664.0
2022-03-22 14:50:00,38.26,38.36,38.24,38.34,49236.0,34.6585,34.7491,34.6404,34.731,49236.0
2022-03-22 14:55:00,38.34,38.37,38.3,38.3,36352.0,34.731,34.7582,34.6948,34.6948,36352.0
2022-03-22 15:00:00,38.29,38.34,38.29,38.33,23014.0,34.6857,34.731,34.6857,34.7219,23014.0
2022-03-22 15:05:00,38.33,38.36,38.31,38.35,51643.0,34.7219,34.7491,34.7038,34.74,51643.0
2022-03-22 15:10:00,38.34,38.36,38.3,38.34,32445.0,34.731,34.7491,34.6948,34.731,32445.0
2022-03-22 15:15:00,38.34,38.37,38.33,38.34,42319.0,34.731,34.7582,34.7219,34.731,42319.0
2022-03-22 15:20:00,38.34,38.38,38.33,38.36,31675.0,34.731,34.7672,34.7219,34.7491,31675.0
2022-03-22 15:25:00,38.36,38.38,38.33,38.33,51552.0,34.7491,34.7672,34.7219,34.7219,51552.0
2022-03-22 15:30:00,38.33,38.38,38.3,38.37,80108.0,34.7219,34.7672,34.6948,34.7582,80108.0
2022-03-22 15:35:00,38.38,38.4,38.34,38.35,54571.0,34.7672,34.7853,34.731,34.74,54571.0
2022-03-22 15:40:00,38.36,38.37,38.31,38.37,75875.0,34.7491,34.7582,34.7038,34.7582,75875.0
2022-03-22 15:45:00,38.37,38.43,38.35,38.42,108288.0,34.7582,34.8125,34.74,34.8035,108288.0
2022-03-22 15:50:00,38.42,38.44,38.33,38.34,168053.0,34.8035,34.8216,34.7219,34.731,168053.0
2022-03-22 15:55:00,38.34,38.43,38.28,38.34,603304.0,34.731,34.8125,34.6766,34.731,603304.0
2022-03-23 09:30:00,38.2,38.45,38.17,38.17,60226.0,34.6042,34.8306,34.577,34.577,60226.0
2022-03-23 09:35:00,38.16,38.18,38.08,38.1,26017.0,34.5679,34.586,34.4955,34.5136,26017.0
2022-03-23 09:40:00,38.1,38.13,38.03,38.08,33393.0,34.5136,34.5408,34.4502,34.4955,33393.0
2022-03-23 09:45:00,38.08,38.08,37.94,37.96,42951.0,34.4955,34.4955,34.3686,34.3868,42951.0
2022-03-23 09:50:00,37.98,38.07,37.97,38.03,14718.0,34.4049,34.4864,34.3958,34.4502,14718.0
2022-03-23 09:55:00,38.03,38.05,37.94,37.95,5605.0,34.4502,34.4683,34.3686,34.3777,5605.0
2022-03-23 10:00:00,37.94,38.01,37.93,37.96,17609.0,34.3686,34.4321,34.3596,34.3868,17609.0
2022-03-23 10:05:00,37.93,37.99,37.93,37.95,12144.0,34.3596,34.4139,34.3596,34.3777,12144.0
2022-03-23 10:10:00,37.94,38.02,37.93,38.02,18569.0,34.3686,34.4411,34.3596,34.4411,18569.0
2022-03-23 10:15:00,38.03,38.13,38.03,38.11,17758.0,34.4502,34.5408,34.4502,34.5226,17758.0
2022-03-23 10:20:00,38.11,38.2,38.08,38.19,14771.0,34.5226,34.6042,34.4955,34.5951,14771.0
2022-03-23 10:25:00,38.2,38.22,38.13,38.19,14870.0,34.6042,34.6223,34.5408,34.5951,14870.0
2022-03-23 10:30:00,38.2,38.2,38.16,38.16,19203.0,34.6042,34.6042,34.5679,34.5679,19203.0
2022-03-23 10:35:00,38.16,38.2,38.15,38.19,10894.0,34.5679,34.6042,34.5589,34.5951,10894.0
2022-03-23 10:40:00,38.19,38.21,38.12,38.14,22324.0,34.5951,34.6132,34.5317,34.5498,22324.0
2022-03-23 10:45:00,38.14,38.15,38.12,38.13,9604.0,34.5498,34.5589,34.5317,34.5408,9604.0
2022-03-23 10:50:00,38.14,38.17,38.12,38.15,14889.0,34.5498,34.577,34.5317,34.5589,14889.0
2022-03-23 10:55:00,38.15,38.19,38.1,38.1,18654.0,34.5589,34.5951,34.5136,34.5136,18654.0
2022-03-23 11:00:00,38.11,38.16,38.11,38.15,10036.0,34.5226,34.5679,34.5226,34.5589,10036.0
2022-03-23 11:05:00,38.14,38.16,38.11,38.11,11377.0,34.5498,34.5679,34.5226,34.5226,11377.0
2022-03-23 11:10:00,38.11,38.15,38.09,38.14,14548.0,34.5226,34.5589,34.5045,34.5498,14548.0
2022-03-23 11:15:00,38.14,38.17,38.11,38.11,19607.0,34.5498,34.577,34.5226,34.5226,19607.0
2022-03-23 11:20:00,38.11,38.15,38.11,38.14,11680.0,34.5226,34.5589,34.5226,34.5498,11680.0
2022-03-23 11:25:00,38.15,38.16,38.13,38.14,15421.0,34.5589,34.5679,34.5408,34.5498,15421.0
2022-03-23 11:30:00,38.14,38.15,38.11,38.11,7454.0,34.5498,34.5589,34.5226,34.5226,7454.0
2022-03-23 11:35:00,38.11,38.14,38.07,38.08,37316.0,34.5226,34.5498,34.4864,34.4955,37316.0
2022-03-23 11:40:00,38.08,38.08,37.99,38.01,15061.0,34.4955,34.4955,34.4139,34.4321,15061.0
2022-03-23 11:45:00,38.01,38.01,37.96,37.98,12083.0,34.4321,34.4321,34.3868,34.4049,12083.0
2022-03-23 11:50:00,37.98,38.01,37.97,38.01,6297.0,34.4049,34.4321,34.3958,34.4321,6297.0
2022-03-23 11:55:00,38.01,38.03,37.97,37.98,20864.0,34.4321,34.4502,34.3958,34.4049,20864.0
2022-03-23 12:00:00,37.97,38.02,37.91,37.91,42954.0,34.3958,34.4411,34.3415,34.3415,42954.0
2022-03-23 12:05:00,37.91,37.91,37.8,37.85,55142.0,34.3415,34.3415,34.2418,34.2871,55142.0
2022-03-23 12:10:00,37.85,37.86,37.75,37.78,45580.0,34.2871,34.2962,34.1965,34.2237,45580.0
2022-03-23 12:15:00,37.78,37.85,37.77,37.85,16252.0,34.2237,34.2871,34.2146,34.2871,16252.0
2022-03-23 12:20:00,37.85,37.87,37.82,37.84,28178.0,34.2871,34.3052,34.2599,34.2781,28178.0
2022-03-23 12:25:00,37.87,37.87,37.81,37.81,19344.0,34.3052,34.3052,34.2509,34.2509,19344.0
2022-03-23 12:30:00,37.81,37.84,37.79,37.8,11065.0,34.2509,34.2781,34.2328,34.2418,11065.0
2022-03-23 12:35:00,37.79,37.79,37.75,37.78,21184.0,34.2328,34.2328,34.1965,34.2237,21184.0
2022-03-23 12:40:00,37.77,37.77,37.72,37.73,21676.0,34.2146,34.2146,34.1693,34.1784,21676.0
2022-03-23 12:45:00,37.73,37.78,37.71,37.77,11290.0,34.1784,34.2237,34.1603,34.2146,11290.0
2022-03-23 12:50:00,37.76,37.77,37.75,37.77,12001.0,34.2056,34.2146,34.1965,34.2146,12001.0
2022-03-23 12:55:00,37.77,37.79,37.76,37.77,17791.0,34.2146,34.2328,34.2056,34.2146,17791.0
2022-03-23 13:00:00,37.77,37.78,37.72,37.73,36894.0,34.2146,34.2237,34.1693,34.1784,36894.0
2022-03-23 13:05:00,37.73,37.79,37.73,37.78,25517.0,34.1784,34.2328,34.1784,34.2237,25517.0
2022-03-23 13:10:00,37.79,37.8,37.74,37.77,10036.0,34.2328,34.2418,34.1875,34.2146,10036.0
2022-03-23 13:15:00,37.77,37.77,37.71,37.72,18134.0,34.2146,34.2146,34.1603,34.1693,18134.0
2022-03-23 13:20:00,37.72,37.72,37.63,37.63,9930.0,34.1693,34.1693,34.0878,34.0878,9930.0
2022-03-23 13:25:00,37.63,37.63,37.55,37.56,12398.0,34.0878,34.0878,34.0154,34.0244,12398.0
2022-03-23 13:30:00,37.55,37.58,37.54,37.57,8778.0,34.0154,34.0425,34.0063,34.0335,8778.0
2022-03-23 13:35:00,37.56,37.57,37.51,37.53,17400.0,34.0244,34.0335,33.9791,33.9972,17400.0
2022-03-23 13:40:00,37.53,37.54,37.49,37.49,20174.0,33.9972,34.0063,33.961,33.961,20174.0
2022-03-23 13:45:00,37.49,37.51,37.47,37.51,16089.0,33.961,33.9791,33.9429,33.9791,16089.0
2022-03-23 13:50:00,37.5,37.57,37.49,37.57,16723.0,33.9701,34.0335,33.961,34.0335,16723.0
2022-03-23 13:55:00,37.58,37.6,37.56,37.57,14916.0,34.0425,34.0606,34.0244,34.0335,14916.0
2022-03-23 14:00:00,37.58,37.59,37.55,37.58,7096.0,34.0425,34.0516,34.0154,34.0425,7096.0
2022-03-23 14:05:00,37.57,37.57,37.49,37.49,20222.0,34.0335,34.0335,33.961,33.961,20222.0
2022-03-23 14:10:00,37.48,37.5,37.46,37.5,15021.0,33.9519,33.9701,33.9338,33.9701,15021.0
2022-03-23 14:15:00,37.49,37.53,37.47,37.51,12548.0,33.961,33.9972,33.9429,33.9791,12548.0
2022-03-23 14:20:00,37.52,37.54,37.51,37.52,16234.0,33.9882,34.0063,33.9791,33.9882,16234.0
2022-03-23 14:25:00,37.51,37.56,37.5,37.56,15579.0,33.9791,34.0244,33.9701,34.0244,15579.0
2022-03-23 14:30:00,37.56,37.58,37.52,37.53,13923.0,34.0244,34.0425,33.9882,33.9972,13923.0
2022-03-23 14:35:00,37.52,37.58,37.5,37.58,15120.0,33.9882,34.0425,33.9701,34.0425,15120.0
2022-03-23 14:40:00,37.59,37.64,37.59,37.61,16455.0,34.0516,34.0969,34.0516,34.0697,16455.0
2022-03-23 14:45:00,37.61,37.63,37.61,37.62,9917.0,34.0697,34.0878,34.0697,34.0788,9917.0
2022-03-23 14:50:00,37.62,37.62,37.56,37.57,10670.0,34.0788,34.0788,34.0244,34.0335,10670.0
2022-03-23 14:55:00,37.57,37.6,37.56,37.58,30582.0,34.0335,34.0606,34.0244,34.0425,30582.0
2022-03-23 15:00:00,37.58,37.64,37.57,37.59,22180.0,34.0425,34.0969,34.0335,34.0516,22180.0
2022-03-23 15:05:00,37.58,37.58,37.54,37.56,23905.0,34.0425,34.0425,34.0063,34.0244,23905.0
2022-03-23 15:10:00,37.56,37.65,37.55,37.64,73657.0,34.0244,34.1059,34.0154,34.0969,73657.0
2022-03-23 15:15:00,37.63,37.69,37.62,37.66,36861.0,34.0878,34.1422,34.0788,34.115,36861.0
2022-03-23 15:20:00,37.66,37.73,37.66,37.71,48671.0,34.115,34.1784,34.115,34.1603,48671.0
2022-03-23 15:25:00,37.72,37.74,37.69,37.7,40586.0,34.1693,34.1875,34.1422,34.1512,40586.0
2022-03-23 15:30:00,37.69,37.69,37.62,37.65,62691.0,34.1422,34.1422,34.0788,34.1059,62691.0
2022-03-23 15:35:00,37.64,37.68,37.59,37.59,61050.0,34.0969,34.1331,34.0516,34.0516,61050.0
2022-03-23 15:40:00,37.59,37.65,37.55,37.65,67059.0,34.0516,34.1059,34.0154,34.1059,67059.0
2022-03-23 15:45:00,37.65,37.68,37.61,37.63,73424.0,34.1059,34.1331,34.0697,34.0878,73424.0
2022-03-23 15:50:00,37.62,37.62,37.54,37.55,98038.0,34.0788,34.0788,34.0063,34.0154,98038.0
2022-03-23 15:55:00,37.55,37.59,37.53,37.55,207829.0,34.0154,34.0516,33.9972,34.0154,207829.0
2022-03-24 09:30:00,37.76,37.81,37.65,37.65,45610.0,34.2056,34.2509,34.1059,34.1059,45610.0
2022-03-24 09:35:00,37.64,37.7,37.58,37.67,56427.0,34.0969,34.1512,34.0425,34.1241,56427.0
2022-03-24 09:40:00,37.68,37.81,37.66,37.8,37835.0,34.1331,34.2509,34.115,34.2418,37835.0
2022-03-24 09:45:00,37.81,37.89,37.79,37.85,29107.0,34.2509,34.3233,34.2328,34.2871,29107.0
2022-03-24 09:50:00,37.85,37.93,37.79,37.91,29662.0,34.2871,34.3596,34.2328,34.3415,29662.0
2022-03-24 09:55:00,37.92,37.98,37.9,37.94,26290.0,34.3505,34.4049,34.3324,34.3686,26290.0
2022-03-24 10:00:00,37.95,38.17,37.94,38.16,39040.0,34.3777,34.577,34.3686,34.5679,39040.0
2022-03-24 10:05:00,38.16,38.2,38.12,38.16,71519.0,34.5679,34.6042,34.5317,34.5679,71519.0
2022-03-24 10:10:00,38.16,38.23,38.11,38.23,65495.0,34.5679,34.6313,34.5226,34.6313,65495.0
2022-03-24 10:15:00,38.23,38.26,38.09,38.13,81425.0,34.6313,34.6585,34.5045,34.5408,81425.0
2022-03-24 10:20:00,38.14,38.21,38.12,38.21,32735.0,34.5498,34.6132,34.5317,34.6132,32735.0
2022-03-24 10:25:00,38.21,38.23,38.16,38.18,45536.0,34.6132,34.6313,34.5679,34.586,45536.0
2022-03-24 10:30:00,38.18,38.36,38.18,38.34,95378.0,34.586,34.7491,34.586,34.731,95378.0
2022-03-24 10:35:00,38.34,38.35,38.16,38.17,36155.0,34.731,34.74,34.5679,34.577,36155.0
2022-03-24 10:40:00,38.18,38.26,38.11,38.25,51548.0,34.586,34.6585,34.5226,34.6495,51548.0
2022-03-24 10:45:00,38.25,38.25,38.18,38.18,20565.0,34.6495,34.6495,34.586,34.586,20565.0
2022-03-24 10:50:00,38.17,38.2,38.14,38.19,40651.0,34.577,34.6042,34.5498,34.5951,40651.0
2022-03-24 10:55:00,38.2,38.22,38.18,38.19,13684.0,34.6042,34.6223,34.586,34.5951,13684.0
2022-03-24 11:00:00,38.19,38.27,38.17,38.21,59504.0,34.5951,34.6676,34.577,34.6132,59504.0
2022-03-24 11:05:00,38.22,38.32,38.21,38.27,11449.0,34.6223,34.7129,34.6132,34.6676,11449.0
2022-03-24 11:10:00,38.27,38.34,38.25,38.32,51235.0,34.6676,34.731,34.6495,34.7129,51235.0
2022-03-24 11:15:00,38.33,38.39,38.33,38.36,43075.0,34.7219,34.7763,34.7219,34.7491,43075.0
2022-03-24 11:20:00,38.36,38.43,38.33,38.37,57282.0,34.7491,34.8125,34.7219,34.7582,57282.0
2022-03-24 11:25:00,38.37,38.44,38.34,38.43,23660.0,34.7582,34.8216,34.731,34.8125,23660.0
2022-03-24 11:30:00,38.43,38.5,38.4,38.46,44419.0,34.8125,34.8759,34.7853,34.8397,44419.0
2022-03-24 11:35:00,38.45,38.46,38.4,38.41,9425.0,34.8306,34.8397,34.7853,34.7944,9425.0
2022-03-24 11:40:00,38.41,38.5,38.41,38.45,28043.0,34.7944,34.8759,34.7944,34.8306,28043.0
2022-03-24 11:45:00,38.45,38.51,38.4,38.49,113333.0,34.8306,34.885,34.7853,34.8669,113333.0
2022-03-24 11:50:00,38.49,38.5,38.42,38.46,116504.0,34.8669,34.8759,34.8035,34.8397,116504.0
2022-03-24 11:55:00,38.45,38.52,38.45,38.49,60890.0,34.8306,34.894,34.8306,34.8669,60890.0
2022-03-24 12:00:00,38.5,38.51,38.44,38.48,169266.0,34.8759,34.885,34.8216,34.8578,169266.0
2022-03-24 12:05:00,38.48,38.5,38.24,38.25,158104.0,34.8578,34.8759,34.6404,34.6495,158104.0
2022-03-24 12:10:00,38.26,38.26,38.14,38.15,28332.0,34.6585,34.6585,34.5498,34.5589,28332.0
2022-03-24 12:15:00,38.14,38.16,38.07,38.11,35360.0,34.5498,34.5679,34.4864,34.5226,35360.0
2022-03-24 12:20:00,38.12,38.18,38.1,38.15,64163.0,34.5317,34.586,34.5136,34.5589,64163.0
2022-03-24 12:25:00,38.15,38.24,38.13,38.21,139212.0,34.5589,34.6404,34.5408,34.6132,139212.0
2022-03-24 12:30:00,38.21,38.25,38.17,38.18,136090.0,34.6132,34.6495,34.577,34.586,136090.0
2022-03-24 12:35:00,38.18,38.21,38.17,38.18,22510.0,34.586,34.6132,34.577,34.586,22510.0
2022-03-24 12:40:00,38.18,38.2,38.16,38.18,29484.0,34.586,34.6042,34.5679,34.586,29484.0
2022-03-24 12:45:00,38.18,38.2,38.16,38.17,40023.0,34.586,34.6042,34.5679,34.577,40023.0
2022-03-24 12:50:00,38.16,38.19,38.11,38.12,31615.0,34.5679,34.5951,34.5226,34.5317,31615.0
2022-03-24 12:55:00,38.12,38.19,38.11,38.18,25911.0,34.5317,34.5951,34.5226,34.586,25911.0
2022-03-24 13:00:00,38.18,38.2,38.16,38.16,10334.0,34.586,34.6042,34.5679,34.5679,10334.0
2022-03-24 13:05:00,38.17,38.19,38.07,38.08,27213.0,34.577,34.5951,34.4864,34.4955,27213.0
2022-03-24 13:10:00,38.08,38.1,38.06,38.06,17858.0,34.4955,34.5136,34.4773,34.4773,17858.0
2022-03-24 13:15:00,38.07,38.1,38.04,38.1,18569.0,34.4864,34.5136,34.4592,34.5136,18569.0
2022-03-24 13:20:00,38.09,38.16,38.09,38.15,39753.0,34.5045,34.5679,34.5045,34.5589,39753.0
2022-03-24 13:25:00,38.15,38.19,38.14,38.19,22877.0,34.5589,34.5951,34.5498,34.5951,22877.0
2022-03-24 13:30:00,38.19,38.22,38.18,38.21,30885.0,34.5951,34.6223,34.586,34.6132,30885.0
2022-03-24 13:35:00,38.22,38.23,38.19,38.2,31286.0,34.6223,34.6313,34.5951,34.6042,31286.0
2022-03-24 13:40:00,38.2,38.23,38.19,38.23,21774.0,34.6042,34.6313,34.5951,34.6313,21774.0
2022-03-24 13:45:00,38.23,38.29,38.21,38.26,64808.0,34.6313,34.6857,34.6132,34.6585,64808.0
2022-03-24 13:50:00,38.26,38.26,38.21,38.22,11165.0,34.6585,34.6585,34.6132,34.6223,11165.0
2022-03-24 13:55:00,38.21,38.23,38.2,38.21,20792.0,34.6132,34.6313,34.6042,34.6132,20792.0
2022-03-24 14:00:00,38.22,38.25,38.22,38.23,23501.0,34.6223,34.6495,34.6223,34.6313,23501.0
2022-03-24 14:05:00,38.22,38.26,38.2,38.21,47702.0,34.6223,34.6585,34.6042,34.6132,47702.0
2022-03-24 14:10:00,38.22,38.25,38.2,38.23,55142.0,34.6223,34.6495,34.6042,34.6313,55142.0
2022-03-24 14:15:00,38.23,38.24,38.2,38.2,18977.0,34.6313,34.6404,34.6042,34.6042,18977.0
2022-03-24 14:20:00,38.2,38.24,38.19,38.22,55931.0,34.6042,34.6404,34.5951,34.6223,55931.0
2022-03-24 14:25:00,38.22,38.23,38.2,38.22,22759.0,34.6223,34.6313,34.6042,34.6223,22759.0
2022-03-24 14:30:00,38.22,38.23,38.2,38.2,35500.0,34.6223,34.6313,34.6042,34.6042,35500.0
2022-03-24 14:35:00,38.2,38.23,38.2,38.22,24084.0,34.6042,34.6313,34.6042,34.6223,24084.0
2022-03-24 14:40:00,38.23,38.23,38.14,38.15,22641.0,34.6313,34.6313,34.5498,34.5589,22641.0
2022-03-24 14:45:00,38.15,38.15,38.01,38.02,26041.0,34.5589,34.5589,34.4321,34.4411,26041.0
2022-03-24 14:50:00,38.03,38.11,38.03,38.09,21304.0,34.4502,34.5226,34.4502,34.5045,21304.0
2022-03-24 14:55:00,38.09,38.13,38.09,38.11,33577.0,34.5045,34.5408,34.5045,34.5226,33577.0
2022-03-24 15:00:00,38.11,38.13,38.09,38.13,49853.0,34.5226,34.5408,34.5045,34.5408,49853.0
2022-03-24 15:05:00,38.13,38.17,38.12,38.15,31411.0,34.5408,34.577,34.5317,34.5589,31411.0
2022-03-24 15:10:00,38.14,38.2,38.13,38.17,49747.0,34.5498,34.6042,34.5408,34.577,49747.0
2022-03-24 15:15:00,38.16,38.2,38.14,38.19,33464.0,34.5679,34.6042,34.5498,34.5951,33464.0
2022-03-24 15:20:00,38.2,38.22,38.17,38.19,32512.0,34.6042,34.6223,34.577,34.5951,32512.0
2022-03-24 15:25:00,38.19,38.21,38.18,38.2,36203.0,34.5951,34.6132,34.586,34.6042,36203.0
2022-03-24 15:30:00,38.2,38.22,38.17,38.19,53296.0,34.6042,34.6223,34.577,34.5951,53296.0
2022-03-24 15:35:00,38.19,38.21,38.18,38.2,78628.0,34.5951,34.6132,34.586,34.6042,78628.0
2022-03-24 15:40:00,38.2,38.23,38.18,38.23,101709.0,34.6042,34.6313,34.586,34.6313,101709.0
2022-03-24 15:45:00,38.22,38.23,38.2,38.23,93091.0,34.6223,34.6313,34.6042,34.6313,93091.0
2022-03-24 15:50:00,38.23,38.27,38.23,38.23,116738.0,34.6313,34.6676,34.6313,34.6313,116738.0
2022-03-24 15:55:00,38.24,38.35,38.21,38.35,298135.0,34.6404,34.74,34.6132,34.74,298135.0
2022-03-25 09:30:00,38.5,38.62,38.45,38.48,64793.0,34.8759,34.9846,34.8306,34.8578,64793.0
2022-03-25 09:35:00,38.49,38.51,38.36,38.43,45404.0,34.8669,34.885,34.7491,34.8125,45404.0
2022-03-25 09:40:00,38.43,38.54,38.42,38.49,51831.0,34.8125,34.9122,34.8035,34.8669,51831.0
2022-03-25 09:45:00,38.49,38.53,38.37,38.5,24339.0,34.8669,34.9031,34.7582,34.8759,24339.0
2022-03-25 09:50:00,38.49,38.6,38.48,38.6,37965.0,34.8669,34.9665,34.8578,34.9665,37965.0
2022-03-25 09:55:00,38.59,38.61,38.55,38.57,15073.0,34.9575,34.9756,34.9212,34.9393,15073.0
2022-03-25 10:00:00,38.55,38.57,38.5,38.57,24016.0,34.9212,34.9393,34.8759,34.9393,24016.0
2022-03-25 10:05:00,38.58,38.61,38.53,38.57,19288.0,34.9484,34.9756,34.9031,34.9393,19288.0
2022-03-25 10:10:00,38.57,38.59,38.54,38.59,17381.0,34.9393,34.9575,34.9122,34.9575,17381.0
2022-03-25 10:15:00,38.59,38.66,38.56,38.65,24046.0,34.9575,35.0209,34.9303,35.0118,24046.0
2022-03-25 10:20:00,38.65,38.7,38.64,38.66,13761.0,35.0118,35.0571,35.0027,35.0209,13761.0
2022-03-25 10:25:00,38.66,38.66,38.6,38.64,19621.0,35.0209,35.0209,34.9665,35.0027,19621.0
2022-03-25 10:30:00,38.64,38.66,38.62,38.64,11474.0,35.0027,35.0209,34.9846,35.0027,11474.0
2022-03-25 10:35:00,38.67,38.68,38.64,38.66,18675.0,35.0299,35.039,35.0027,35.0209,18675.0
2022-03-25 10:40:00,38.66,38.71,38.64,38.7,23036.0,35.0209,35.0662,35.0027,35.0571,23036.0
2022-03-25 10:45:00,38.7,38.7,38.66,38.66,7800.0,35.0571,35.0571,35.0209,35.0209,7800.0
2022-03-25 10:50:00,38.65,38.65,38.62,38.65,36677.0,35.0118,35.0118,34.9846,35.0118,36677.0
2022-03-25 10:55:00,38.65,38.68,38.63,38.64,24301.0,35.0118,35.039,34.9937,35.0027,24301.0
2022-03-25 11:00:00,38.65,38.67,38.63,38.66,37049.0,35.0118,35.0299,34.9937,35.0209,37049.0
2022-03-25 11:05:00,38.66,38.66,38.61,38.62,15849.0,35.0209,35.0209,34.9756,34.9846,15849.0
2022-03-25 11:10:00,38.62,38.62,38.54,38.56,21084.0,34.9846,34.9846,34.9122,34.9303,21084.0
2022-03-25 11:15:00,38.56,38.59,38.52,38.52,22228.0,34.9303,34.9575,34.894,34.894,22228.0
2022-03-25 11:20:00,38.52,38.54,38.49,38.51,35983.0,34.894,34.9122,34.8669,34.885,35983.0
2022-03-25 11:25:00,38.51,38.52,38.32,38.43,97191.0,34.885,34.894,34.7129,34.8125,97191.0
2022-03-25 11:30:00,38.42,38.5,38.39,38.49,63968.0,34.8035,34.8759,34.7763,34.8669,63968.0
2022-03-25 11:35:00,38.48,38.58,38.47,38.55,41320.0,34.8578,34.9484,34.8488,34.9212,41320.0
2022-03-25 11:40:00,38.56,38.61,38.55,38.58,13165.0,34.9303,34.9756,34.9212,34.9484,13165.0
2022-03-25 11:45:00,38.58,38.58,38.52,38.54,20835.0,34.9484,34.9484,34.894,34.9122,20835.0
2022-03-25 11:50:00,38.54,38.56,38.52,38.52,22217.0,34.9122,34.9303,34.894,34.894,22217.0
2022-03-25 11:55:00,38.52,38.53,38.48,38.53,20442.0,34.894,34.9031,34.8578,34.9031,20442.0
2022-03-25 12:00:00,38.52,38.53,38.48,38.52,28981.0,34.894,34.9031,34.8578,34.894,28981.0
2022-03-25 12:05:00,38.53,38.55,38.52,38.52,14477.0,34.9031,34.9212,34.894,34.894,14477.0
2022-03-25 12:10:00,38.52,38.53,38.51,38.53,13994.0,34.894,34.9031,34.885,34.9031,13994.0
2022-03-25 12:15:00,38.52,38.55,38.5,38.54,16072.0,34.894,34.9212,34.8759,34.9122,16072.0
2022-03-25 12:20:00,38.53,38.54,38.5,38.51,72651.0,34.9031,34.9122,34.8759,34.885,72651.0
2022-03-25 12:25:00,38.51,38.53,38.46,38.49,13571.0,34.885,34.9031,34.8397,34.8669,13571.0
2022-03-25 12:30:00,38.49,38.49,38.46,38.48,11725.0,34.8669,34.8669,34.8397,34.8578,11725.0
2022-03-25 12:35:00,38.48,38.48,38.38,38.38,12618.0,34.8578,34.8578,34.7672,34.7672,12618.0
2022-03-25 12:40:00,38.38,38.42,38.38,38.41,12863.0,34.7672,34.8035,34.7672,34.7944,12863.0
2022-03-25 12:45:00,38.41,38.44,38.41,38.44,17801.0,34.7944,34.8216,34.7944,34.8216,17801.0
2022-03-25 12:50:00,38.43,38.46,38.39,38.41,20310.0,34.8125,34.8397,34.7763,34.7944,20310.0
2022-03-25 12:55:00,38.41,38.44,38.37,38.43,7646.0,34.7944,34.8216,34.7582,34.8125,7646.0
2022-03-25 13:00:00,38.44,38.44,38.38,38.43,6605.0,34.8216,34.8216,34.7672,34.8125,6605.0
2022-03-25 13:05:00,38.43,38.46,38.4,38.44,14047.0,34.8125,34.8397,34.7853,34.8216,14047.0
2022-03-25 13:10:00,38.44,38.44,38.4,38.43,29063.0,34.8216,34.8216,34.7853,34.8125,29063.0
2022-03-25 13:15:00,38.43,38.48,38.42,38.47,21209.0,34.8125,34.8578,34.8035,34.8488,21209.0
2022-03-25 13:20:00,38.46,38.46,38.32,38.33,19135.0,34.8397,34.8397,34.7129,34.7219,19135.0
2022-03-25 13:25:00,38.33,38.38,38.33,38.38,16231.0,34.7219,34.7672,34.7219,34.7672,16231.0
2022-03-25 13:30:00,38.38,38.43,38.38,38.43,10116.0,34.7672,34.8125,34.7672,34.8125,10116.0
2022-03-25 13:35:00,38.42,38.42,38.39,38.39,8284.0,34.8035,34.8035,34.7763,34.7763,8284.0
2022-03-25 13:40:00,38.4,38.4,38.34,38.38,13457.0,34.7853,34.7853,34.731,34.7672,13457.0
2022-03-25 13:45:00,38.37,38.38,38.36,38.38,6009.0,34.7582,34.7672,34.7491,34.7672,6009.0
2022-03-25 13:50:00,38.38,38.39,38.37,38.38,12897.0,34.7672,34.7763,34.7582,34.7672,12897.0
2022-03-25 13:55:00,38.38,38.43,38.38,38.41,17827.0,34.7672,34.8125,34.7672,34.7944,17827.0
2022-03-25 14:00:00,38.41,38.45,38.38,38.44,17999.0,34.7944,34.8306,34.7672,34.8216,17999.0
2022-03-25 14:05:00,38.43,38.45,38.41,38.42,10423.0,34.8125,34.8306,34.7944,34.8035,10423.0
2022-03-25 14:10:00,38.43,38.44,38.4,38.41,14009.0,34.8125,34.8216,34.7853,34.7944,14009.0
2022-03-25 14:15:00,38.41,38.42,38.4,38.41,21825.0,34.7944,34.8035,34.7853,34.7944,21825.0
2022-03-25 14:20:00,38.41,38.43,38.4,38.41,8558.0,34.7944,34.8125,34.7853,34.7944,8558.0
2022-03-25 14:25:00,38.41,38.41,38.37,38.37,13851.0,34.7944,34.7944,34.7582,34.7582,13851.0
2022-03-25 14:30:00,38.37,38.4,38.36,38.38,13935.0,34.7582,34.7853,34.7491,34.7672,13935.0
2022-03-25 14:35:00,38.37,38.39,38.36,38.37,12499.0,34.7582,34.7763,34.7491,34.7582,12499.0
2022-03-25 14:40:00,38.37,38.37,38.32,38.34,18285.0,34.7582,34.7582,34.7129,34.731,18285.0
2022-03-25 14:45:00,38.34,38.35,38.31,38.33,15953.0,34.731,34.74,34.7038,34.7219,15953.0
2022-03-25 14:50:00,38.33,38.37,38.33,38.36,17816.0,34.7219,34.7582,34.7219,34.7491,17816.0
2022-03-25 14:55:00,38.37,38.37,38.32,38.34,18372.0,34.7582,34.7582,34.7129,34.731,18372.0
2022-03-25 15:00:00,38.34,38.34,38.29,38.3,21900.0,34.731,34.731,34.6857,34.6948,21900.0
2022-03-25 15:05:00,38.31,38.32,38.25,38.28,22501.0,34.7038,34.7129,34.6495,34.6766,22501.0
2022-03-25 15:10:00,38.29,38.35,38.28,38.32,39104.0,34.6857,34.74,34.6766,34.7129,39104.0
2022-03-25 15:15:00,38.32,38.33,38.27,38.29,21133.0,34.7129,34.7219,34.6676,34.6857,21133.0
2022-03-25 15:20:00,38.29,38.29,38.24,38.27,31656.0,34.6857,34.6857,34.6404,34.6676,31656.0
2022-03-25 15:25:00,38.27,38.29,38.21,38.22,17425.0,34.6676,34.6857,34.6132,34.6223,17425.0
2022-03-25 15:30:00,38.22,38.24,38.18,38.2,36980.0,34.6223,34.6404,34.586,34.6042,36980.0
2022-03-25 15:35:00,38.2,38.23,38.17,38.18,46199.0,34.6042,34.6313,34.577,34.586,46199.0
2022-03-25 15:40:00,38.18,38.26,38.17,38.2,54262.0,34.586,34.6585,34.577,34.6042,54262.0
2022-03-25 15:45:00,38.2,38.26,38.19,38.25,63398.0,34.6042,34.6585,34.5951,34.6495,63398.0
2022-03-25 15:50:00,38.24,38.3,38.22,38.29,96905.0,34.6404,34.6948,34.6223,34.6857,96905.0
2022-03-25 15:55:00,38.29,38.38,38.27,38.36,192452.0,34.6857,34.7672,34.6676,34.7491,192452.0
2022-03-28 09:30:00,38.25,38.26,37.93,37.95,50919.0,34.6495,34.6585,34.3596,34.3777,50919.0
2022-03-28 09:35:00,37.96,38.0,37.89,37.96,37684.0,34.3868,34.423,34.3233,34.3868,37684.0
2022-03-28 09:40:00,37.94,37.95,37.86,37.86,31133.0,34.3686,34.3777,34.2962,34.2962,31133.0
2022-03-28 09:45:00,37.87,37.93,37.86,37.91,16893.0,34.3052,34.3596,34.2962,34.3415,16893.0
2022-03-28 09:50:00,37.91,38.02,37.88,38.02,13856.0,34.3415,34.4411,34.3143,34.4411,13856.0
2022-03-28 09:55:00,38.01,38.04,37.97,38.03,12991.0,34.4321,34.4592,34.3958,34.4502,12991.0
2022-03-28 10:00:00,38.02,38.02,37.85,37.93,24565.0,34.4411,34.4411,34.2871,34.3596,24565.0
2022-03-28 10:05:00,37.93,38.02,37.9,38.01,12529.0,34.3596,34.4411,34.3324,34.4321,12529.0
2022-03-28 10:10:00,38.0,38.02,37.95,37.99,9676.0,34.423,34.4411,34.3777,34.4139,9676.0
2022-03-28 10:15:00,38.0,38.03,37.95,37.99,44167.0,34.423,34.4502,34.3777,34.4139,44167.0
2022-03-28 10:20:00,37.99,38.03,37.9,38.03,24135.0,34.4139,34.4502,34.3324,34.4502,24135.0
2022-03-28 10:25:00,38.03,38.05,37.99,38.04,10741.0,34.4502,34.4683,34.4139,34.4592,10741.0
2022-03-28 10:30:00,38.06,38.07,37.97,37.98,23079.0,34.4773,34.4864,34.3958,34.4049,23079.0
2022-03-28 10:35:00,37.99,38.01,37.93,37.94,14527.0,34.4139,34.4321,34.3596,34.3686,14527.0
2022-03-28 10:40:00,37.94,38.0,37.91,37.96,31066.0,34.3686,34.423,34.3415,34.3868,31066.0
2022-03-28 10:45:00,37.96,38.0,37.96,37.97,6077.0,34.3868,34.423,34.3868,34.3958,6077.0
2022-03-28 10:50:00,37.96,37.99,37.92,37.93,7837.0,34.3868,34.4139,34.3505,34.3596,7837.0
2022-03-28 10:55:00,37.93,37.96,37.92,37.96,10081.0,34.3596,34.3868,34.3505,34.3868,10081.0
2022-03-28 11:00:00,37.96,37.98,37.82,37.88,40561.0,34.3868,34.4049,34.2599,34.3143,40561.0
2022-03-28 11:05:00,37.87,37.88,37.78,37.8,17999.0,34.3052,34.3143,34.2237,34.2418,17999.0
2022-03-28 11:10:00,37.8,37.84,37.77,37.84,20755.0,34.2418,34.2781,34.2146,34.2781,20755.0
2022-03-28 11:15:00,37.84,37.87,37.81,37.84,55412.0,34.2781,34.3052,34.2509,34.2781,55412.0
2022-03-28 11:20:00,37.84,37.85,37.8,37.82,12515.0,34.2781,34.2871,34.2418,34.2599,12515.0
2022-03-28 11:25:00,37.82,37.82,37.72,37.74,54526.0,34.2599,34.2599,34.1693,34.1875,54526.0
2022-03-28 11:30:00,37.73,37.74,37.61,37.61,79349.0,34.1784,34.1875,34.0697,34.0697,79349.0
2022-03-28 11:35:00,37.61,37.61,37.55,37.58,40395.0,34.0697,34.0697,34.0154,34.0425,40395.0
2022-03-28 11:40:00,37.57,37.62,37.57,37.61,20005.0,34.0335,34.0788,34.0335,34.0697,20005.0
2022-03-28 11:45:00,37.6,37.61,37.55,37.57,21972.0,34.0606,34.0697,34.0154,34.0335,21972.0
2022-03-28 11:50:00,37.57,37.59,37.53,37.55,25949.0,34.0335,34.0516,33.9972,34.0154,25949.0
2022-03-28 11:55:00,37.55,37.56,37.52,37.54,15990.0,34.0154,34.0244,33.9882,34.0063,15990.0
2022-03-28 12:00:00,37.54,37.64,37.53,37.63,66918.0,34.0063,34.0969,33.9972,34.0878,66918.0
2022-03-28 12:05:00,37.63,37.65,37.54,37.55,59171.0,34.0878,34.1059,34.0063,34.0154,59171.0
2022-03-28 12:10:00,37.55,37.55,37.47,37.5,34594.0,34.0154,34.0154,33.9429,33.9701,34594.0
2022-03-28 12:15:00,37.5,37.51,37.44,37.49,56560.0,33.9701,33.9791,33.9157,33.961,56560.0
2022-03-28 12:20:00,37.48,37.62,37.48,37.62,18487.0,33.9519,34.0788,33.9519,34.0788,18487.0
2022-03-28 12:25:00,37.62,37.64,37.58,37.59,11224.0,34.0788,34.0969,34.0425,34.0516,11224.0
2022-03-28 12:30:00,37.58,37.66,37.58,37.59,16052.0,34.0425,34.115,34.0425,34.0516,16052.0
2022-03-28 12:35:00,37.61,37.7,37.6,37.7,21660.0,34.0697,34.1512,34.0606,34.1512,21660.0
2022-03-28 12:40:00,37.7,37.75,37.67,37.74,50553.0,34.1512,34.1965,34.1241,34.1875,50553.0
2022-03-28 12:45:00,37.73,37.74,37.68,37.7,11363.0,34.1784,34.1875,34.1331,34.1512,11363.0
2022-03-28 12:50:00,37.69,37.72,37.67,37.72,10136.0,34.1422,34.1693,34.1241,34.1693,10136.0
2022-03-28 12:55:00,37.72,37.74,37.71,37.73,7155.0,34.1693,34.1875,34.1603,34.1784,7155.0
2022-03-28 13:00:00,37.73,37.76,37.72,37.73,13489.0,34.1784,34.2056,34.1693,34.1784,13489.0
2022-03-28 13:05:00,37.73,37.74,37.69,37.69,13118.0,34.1784,34.1875,34.1422,34.1422,13118.0
2022-03-28 13:10:00,37.69,37.71,37.69,37.7,7629.0,34.1422,34.1603,34.1422,34.1512,7629.0
2022-03-28 13:15:00,37.7,37.75,37.69,37.71,12556.0,34.1512,34.1965,34.1422,34.1603,12556.0
2022-03-28 13:20:00,37.72,37.76,37.71,37.74,14943.0,34.1693,34.2056,34.1603,34.1875,14943.0
2022-03-28 13:25:00,37.74,37.76,37.71,37.74,12414.0,34.1875,34.2056,34.1603,34.1875,12414.0
2022-03-28 13:30:00,37.74,37.76,37.71,37.73,7439.0,34.1875,34.2056,34.1603,34.1784,7439.0
2022-03-28 13:35:00,37.73,37.74,37.72,37.74,11873.0,34.1784,34.1875,34.1693,34.1875,11873.0
2022-03-28 13:40:00,37.75,37.76,37.71,37.73,13435.0,34.1965,34.2056,34.1603,34.1784,13435.0
2022-03-28 13:45:00,37.73,37.75,37.7,37.71,13618.0,34.1784,34.1965,34.1512,34.1603,13618.0
2022-03-28 13:50:00,37.7,37.72,37.69,37.7,6412.0,34.1512,34.1693,34.1422,34.1512,6412.0
2022-03-28 13:55:00,37.7,37.71,37.66,37.69,22117.0,34.1512,34.1603,34.115,34.1422,22117.0
2022-03-28 14:00:00,37.7,37.73,37.68,37.69,9707.0,34.1512,34.1784,34.1331,34.1422,9707.0
2022-03-28 14:05:00,37.68,37.72,37.67,37.7,11811.0,34.1331,34.1693,34.1241,34.1512,11811.0
2022-03-28 14:10:00,37.71,37.72,37.66,37.7,13960.0,34.1603,34.1693,34.115,34.1512,13960.0
2022-03-28 14:15:00,37.69,37.72,37.66,37.66,35487.0,34.1422,34.1693,34.115,34.115,35487.0
2022-03-28 14:20:00,37.67,37.67,37.62,37.63,14128.0,34.1241,34.1241,34.0788,34.0878,14128.0
2022-03-28 14:25:00,37.63,37.66,37.61,37.65,32626.0,34.0878,34.115,34.0697,34.1059,32626.0
2022-03-28 14:30:00,37.64,37.69,37.64,37.68,14971.0,34.0969,34.1422,34.0969,34.1331,14971.0
2022-03-28 14:35:00,37.69,37.7,37.65,37.67,11165.0,34.1422,34.1512,34.1059,34.1241,11165.0
2022-03-28 14:40:00,37.67,37.73,37.66,37.68,23289.0,34.1241,34.1784,34.115,34.1331,23289.0
2022-03-28 14:45:00,37.68,37.71,37.67,37.7,14029.0,34.1331,34.1603,34.1241,34.1512,14029.0
2022-03-28 14:50:00,37.7,37.76,37.7,37.75,18733.0,34.1512,34.2056,34.1512,34.1965,18733.0
2022-03-28 14:55:00,37.75,37.77,37.73,37.76,37097.0,34.1965,34.2146,34.1784,34.2056,37097.0
2022-03-28 15:00:00,37.77,37.79,37.76,37.77,36976.0,34.2146,34.2328,34.2056,34.2146,36976.0
2022-03-28 15:05:00,37.77,37.81,37.76,37.79,23661.0,34.2146,34.2509,34.2056,34.2328,23661.0
2022-03-28 15:10:00,37.79,37.81,37.76,37.79,32295.0,34.2328,34.2509,34.2056,34.2328,32295.0
2022-03-28 15:15:00,37.79,37.81,37.76,37.78,26902.0,34.2328,34.2509,34.2056,34.2237,26902.0
2022-03-28 15:20:00,37.78,37.81,37.77,37.8,29046.0,34.2237,34.2509,34.2146,34.2418,29046.0
2022-03-28 15:25:00,37.81,37.82,37.8,37.8,19541.0,34.2509,34.2599,34.2418,34.2418,19541.0
2022-03-28 15:30:00,37.8,37.83,37.79,37.8,55051.0,34.2418,34.269,34.2328,34.2418,55051.0
2022-03-28 15:35:00,37.81,37.86,37.79,37.81,58294.0,34.2509,34.2962,34.2328,34.2509,58294.0
2022-03-28 15:40:00,37.82,37.9,37.81,37.9,38700.0,34.2599,34.3324,34.2509,34.3324,38700.0
2022-03-28 15:45:00,37.9,37.91,37.86,37.9,62223.0,34.3324,34.3415,34.2962,34.3324,62223.0
2022-03-28 15:50:00,37.89,37.89,37.83,37.87,84349.0,34.3233,34.3233,34.269,34.3052,84349.0
2022-03-28 15:55:00,37.86,37.96,37.84,37.95,186056.0,34.2962,34.3868,34.2781,34.3777,186056.0
2022-03-29 09:30:00,38.35,38.52,38.33,38.44,132641.0,34.74,34.894,34.7219,34.8216,132641.0
2022-03-29 09:35:00,38.46,38.5,38.33,38.41,70022.0,34.8397,34.8759,34.7219,34.7944,70022.0
2022-03-29 09:40:00,38.41,38.46,38.36,38.46,103513.0,34.7944,34.8397,34.7491,34.8397,103513.0
2022-03-29 09:45:00,38.45,38.47,38.27,38.29,43359.0,34.8306,34.8488,34.6676,34.6857,43359.0
2022-03-29 09:50:00,38.28,38.35,38.26,38.3,30643.0,34.6766,34.74,34.6585,34.6948,30643.0
2022-03-29 09:55:00,38.31,38.31,38.22,38.26,24100.0,34.7038,34.7038,34.6223,34.6585,24100.0
2022-03-29 10:00:00,38.26,38.28,38.21,38.23,30203.0,34.6585,34.6766,34.6132,34.6313,30203.0
2022-03-29 10:05:00,38.23,38.25,38.18,38.21,36307.0,34.6313,34.6495,34.586,34.6132,36307.0
2022-03-29 10:10:00,38.22,38.25,38.11,38.17,35743.0,34.6223,34.6495,34.5226,34.577,35743.0
2022-03-29 10:15:00,38.18,38.2,38.14,38.2,30211.0,34.586,34.6042,34.5498,34.6042,30211.0
2022-03-29 10:20:00,38.19,38.22,38.15,38.2,32568.0,34.5951,34.6223,34.5589,34.6042,32568.0
2022-03-29 10:25:00,38.2,38.28,38.17,38.27,28540.0,34.6042,34.6766,34.577,34.6676,28540.0
2022-03-29 10:30:00,38.29,38.31,38.26,38.3,29458.0,34.6857,34.7038,34.6585,34.6948,29458.0
2022-03-29 10:35:00,38.3,38.32,38.28,38.3,34028.0,34.6948,34.7129,34.6766,34.6948,34028.0
2022-03-29 10:40:00,38.31,38.36,38.26,38.3,47018.0,34.7038,34.7491,34.6585,34.6948,47018.0
2022-03-29 10:45:00,38.3,38.35,38.24,38.28,29945.0,34.6948,34.74,34.6404,34.6766,29945.0
2022-03-29 10:50:00,38.3,38.35,38.28,38.35,25712.0,34.6948,34.74,34.6766,34.74,25712.0
2022-03-29 10:55:00,38.34,38.46,38.33,38.46,19945.0,34.731,34.8397,34.7219,34.8397,19945.0
2022-03-29 11:00:00,38.46,38.47,38.4,38.41,28750.0,34.8397,34.8488,34.7853,34.7944,28750.0
2022-03-29 11:05:00,38.41,38.41,38.31,38.32,20244.0,34.7944,34.7944,34.7038,34.7129,20244.0
2022-03-29 11:10:00,38.32,38.32,38.21,38.23,33510.0,34.7129,34.7129,34.6132,34.6313,33510.0
2022-03-29 11:15:00,38.23,38.23,38.16,38.19,20071.0,34.6313,34.6313,34.5679,34.5951,20071.0
2022-03-29 11:20:00,38.19,38.21,38.15,38.2,16165.0,34.5951,34.6132,34.5589,34.6042,16165.0
2022-03-29 11:25:00,38.21,38.26,38.2,38.22,9211.0,34.6132,34.6585,34.6042,34.6223,9211.0
2022-03-29 11:30:00,38.21,38.24,38.2,38.21,15261.0,34.6132,34.6404,34.6042,34.6132,15261.0
2022-03-29 11:35:00,38.22,38.23,38.2,38.2,8790.0,34.6223,34.6313,34.6042,34.6042,8790.0
2022-03-29 11:40:00,38.2,38.25,38.2,38.24,28285.0,34.6042,34.6495,34.6042,34.6404,28285.0
2022-03-29 11:45:00,38.23,38.3,38.2,38.3,76870.0,34.6313,34.6948,34.6042,34.6948,76870.0
2022-03-29 11:50:00,38.3,38.31,38.24,38.26,30287.0,34.6948,34.7038,34.6404,34.6585,30287.0
2022-03-29 11:55:00,38.26,38.26,38.22,38.25,17077.0,34.6585,34.6585,34.6223,34.6495,17077.0
2022-03-29 12:00:00,38.26,38.27,38.21,38.25,29983.0,34.6585,34.6676,34.6132,34.6495,29983.0
2022-03-29 12:05:00,38.25,38.27,38.22,38.25,21205.0,34.6495,34.6676,34.6223,34.6495,21205.0
2022-03-29 12:10:00,38.24,38.27,38.22,38.27,18567.0,34.6404,34.6676,34.6223,34.6676,18567.0
2022-03-29 12:15:00,38.27,38.32,38.26,38.3,35276.0,34.6676,34.7129,34.6585,34.6948,35276.0
2022-03-29 12:20:00,38.3,38.33,38.28,38.32,24935.0,34.6948,34.7219,34.6766,34.7129,24935.0
2022-03-29 12:25:00,38.32,38.32,38.28,38.3,18860.0,34.7129,34.7129,34.6766,34.6948,18860.0
2022-03-29 12:30:00,38.29,38.3,38.23,38.24,42517.0,34.6857,34.6948,34.6313,34.6404,42517.0
2022-03-29 12:35:00,38.25,38.27,38.23,38.24,11821.0,34.6495,34.6676,34.6313,34.6404,11821.0
2022-03-29 12:40:00,38.25,38.26,38.23,38.25,17602.0,34.6495,34.6585,34.6313,34.6495,17602.0
2022-03-29 12:45:00,38.25,38.27,38.23,38.26,26681.0,34.6495,34.6676,34.6313,34.6585,26681.0
2022-03-29 12:50:00,38.26,38.27,38.22,38.23,13584.0,34.6585,34.6676,34.6223,34.6313,13584.0
2022-03-29 12:55:00,38.23,38.27,38.23,38.27,13977.0,34.6313,34.6676,34.6313,34.6676,13977.0
2022-03-29 13:00:00,38.27,38.27,38.23,38.24,11127.0,34.6676,34.6676,34.6313,34.6404,11127.0
2022-03-29 13:05:00,38.24,38.26,38.23,38.24,11810.0,34.6404,34.6585,34.6313,34.6404,11810.0
2022-03-29 13:10:00,38.24,38.29,38.24,38.27,18525.0,34.6404,34.6857,34.6404,34.6676,18525.0
2022-03-29 13:15:00,38.26,38.31,38.24,38.28,34026.0,34.6585,34.7038,34.6404,34.6766,34026.0
2022-03-29 13:20:00,38.28,38.29,38.24,38.26,9895.0,34.6766,34.6857,34.6404,34.6585,9895.0
2022-03-29 13:25:00,38.27,38.3,38.26,38.28,10647.0,34.6676,34.6948,34.6585,34.6766,10647.0
2022-03-29 13:30:00,38.28,38.3,38.27,38.29,11495.0,34.6766,34.6948,34.6676,34.6857,11495.0
2022-03-29 13:35:00,38.29,38.31,38.25,38.27,20680.0,34.6857,34.7038,34.6495,34.6676,20680.0
2022-03-29 13:40:00,38.26,38.28,38.24,38.27,26394.0,34.6585,34.6766,34.6404,34.6676,26394.0
2022-03-29 13:45:00,38.27,38.29,38.25,38.27,18191.0,34.6676,34.6857,34.6495,34.6676,18191.0
2022-03-29 13:50:00,38.28,38.29,38.25,38.29,12763.0,34.6766,34.6857,34.6495,34.6857,12763.0
2022-03-29 13:55:00,38.28,38.31,38.27,38.3,14652.0,34.6766,34.7038,34.6676,34.6948,14652.0
2022-03-29 14:00:00,38.3,38.31,38.28,38.29,22731.0,34.6948,34.7038,34.6766,34.6857,22731.0
2022-03-29 14:05:00,38.29,38.29,38.26,38.29,23757.0,34.6857,34.6857,34.6585,34.6857,23757.0
2022-03-29 14:10:00,38.29,38.3,38.28,38.3,8268.0,34.6857,34.6948,34.6766,34.6948,8268.0
2022-03-29 14:15:00,38.3,38.3,38.25,38.27,25732.0,34.6948,34.6948,34.6495,34.6676,25732.0
2022-03-29 14:20:00,38.27,38.28,38.24,38.28,13112.0,34.6676,34.6766,34.6404,34.6766,13112.0
2022-03-29 14:25:00,38.27,38.29,38.27,38.27,17101.0,34.6676,34.6857,34.6676,34.6676,17101.0
2022-03-29 14:30:00,38.28,38.32,38.27,38.32,55336.0,34.6766,34.7129,34.6676,34.7129,55336.0
2022-03-29 14:35:00,38.32,38.33,38.3,38.33,34811.0,34.7129,34.7219,34.6948,34.7219,34811.0
2022-03-29 14:40:00,38.32,38.33,38.31,38.32,16014.0,34.7129,34.7219,34.7038,34.7129,16014.0
2022-03-29 14:45:00,38.31,38.32,38.28,38.28,35281.0,34.7038,34.7129,34.6766,34.6766,35281.0
2022-03-29 14:50:00,38.27,38.29,38.25,38.26,25058.0,34.6676,34.6857,34.6495,34.6585,25058.0
2022-03-29 14:55:00,38.27,38.29,38.24,38.26,38260.0,34.6676,34.6857,34.6404,34.6585,38260.0
2022-03-29 15:00:00,38.26,38.28,38.23,38.27,36332.0,34.6585,34.6766,34.6313,34.6676,36332.0
2022-03-29 15:05:00,38.28,38.3,38.27,38.3,41470.0,34.6766,34.6948,34.6676,34.6948,41470.0
2022-03-29 15:10:00,38.3,38.31,38.28,38.28,47872.0,34.6948,34.7038,34.6766,34.6766,47872.0
2022-03-29 15:15:00,38.29,38.31,38.27,38.3,46139.0,34.6857,34.7038,34.6676,34.6948,46139.0
2022-03-29 15:20:00,38.3,38.31,38.27,38.29,51840.0,34.6948,34.7038,34.6676,34.6857,51840.0
2022-03-29 15:25:00,38.29,38.33,38.28,38.32,49619.0,34.6857,34.7219,34.6766,34.7129,49619.0
2022-03-29 15:30:00,38.32,38.33,38.29,38.32,75099.0,34.7129,34.7219,34.6857,34.7129,75099.0
2022-03-29 15:35:00,38.32,38.32,38.28,38.3,41856.0,34.7129,34.7129,34.6766,34.6948,41856.0
2022-03-29 15:40:00,38.29,38.31,38.27,38.3,76375.0,34.6857,34.7038,34.6676,34.6948,76375.0
2022-03-29 15:45:00,38.3,38.33,38.29,38.32,82974.0,34.6948,34.7219,34.6857,34.7129,82974.0
2022-03-29 15:50:00,38.32,38.33,38.18,38.2,124867.0,34.7129,34.7219,34.586,34.6042,124867.0
2022-03-29 15:55:00,38.2,38.33,38.19,38.3,324751.0,34.6042,34.7219,34.5951,34.6948,324751.0
2022-03-30 09:30:00,38.16,38.28,38.01,38.03,126928.0,34.5679,34.6766,34.4321,34.4502,126928.0
2022-03-30 09:35:00,38.03,38.12,38.02,38.02,50692.0,34.4502,34.5317,34.4411,34.4411,50692.0
2022-03-30 09:40:00,38.03,38.06,37.83,37.84,47830.0,34.4502,34.4773,34.269,34.2781,47830.0
2022-03-30 09:45:00,37.84,38.03,37.84,38.02,61845.0,34.2781,34.4502,34.2781,34.4411,61845.0
2022-03-30 09:50:00,38.02,38.11,38.0,38.09,52861.0,34.4411,34.5226,34.423,34.5045,52861.0
2022-03-30 09:55:00,38.1,38.26,38.09,38.26,143204.0,34.5136,34.6585,34.5045,34.6585,143204.0
2022-03-30 10:00:00,38.26,38.27,38.1,38.18,69801.0,34.6585,34.6676,34.5136,34.586,69801.0
2022-03-30 10:05:00,38.18,38.2,37.97,37.99,49090.0,34.586,34.6042,34.3958,34.4139,49090.0
2022-03-30 10:10:00,38.0,38.07,37.96,38.04,62161.0,34.423,34.4864,34.3868,34.4592,62161.0
2022-03-30 10:15:00,38.03,38.08,38.02,38.03,48983.0,34.4502,34.4955,34.4411,34.4502,48983.0
2022-03-30 10:20:00,38.03,38.09,38.03,38.03,71058.0,34.4502,34.5045,34.4502,34.4502,71058.0
2022-03-30 10:25:00,38.04,38.06,37.99,38.0,22595.0,34.4592,34.4773,34.4139,34.423,22595.0
2022-03-30 10:30:00,37.99,38.0,37.93,37.98,22661.0,34.4139,34.423,34.3596,34.4049,22661.0
2022-03-30 10:35:00,37.98,37.98,37.93,37.97,32992.0,34.4049,34.4049,34.3596,34.3958,32992.0
2022-03-30 10:40:00,37.97,37.97,37.88,37.93,61569.0,34.3958,34.3958,34.3143,34.3596,61569.0
2022-03-30 10:45:00,37.93,37.99,37.92,37.95,14177.0,34.3596,34.4139,34.3505,34.3777,14177.0
2022-03-30 10:50:00,37.96,38.0,37.93,37.95,14821.0,34.3868,34.423,34.3596,34.3777,14821.0
2022-03-30 10:55:00,37.94,37.97,37.93,37.95,24219.0,34.3686,34.3958,34.3596,34.3777,24219.0
2022-03-30 11:00:00,37.95,37.97,37.84,37.86,119130.0,34.3777,34.3958,34.2781,34.2962,119130.0
2022-03-30 11:05:00,37.86,37.86,37.71,37.71,74206.0,34.2962,34.2962,34.1603,34.1603,74206.0
2022-03-30 11:10:00,37.71,37.75,37.66,37.75,34619.0,34.1603,34.1965,34.115,34.1965,34619.0
2022-03-30 11:15:00,37.74,37.76,37.7,37.74,88494.0,34.1875,34.2056,34.1512,34.1875,88494.0
2022-03-30 11:20:00,37.73,37.85,37.72,37.84,138987.0,34.1784,34.2871,34.1693,34.2781,138987.0
2022-03-30 11:25:00,37.84,37.85,37.75,37.84,38088.0,34.2781,34.2871,34.1965,34.2781,38088.0
2022-03-30 11:30:00,37.83,37.85,37.81,37.85,30526.0,34.269,34.2871,34.2509,34.2871,30526.0
2022-03-30 11:35:00,37.85,37.94,37.84,37.94,18222.0,34.2871,34.3686,34.2781,34.3686,18222.0
2022-03-30 11:40:00,37.95,37.95,37.89,37.9,42249.0,34.3777,34.3777,34.3233,34.3324,42249.0
2022-03-30 11:45:00,37.89,37.91,37.8,37.83,40307.0,34.3233,34.3415,34.2418,34.269,40307.0
2022-03-30 11:50:00,37.84,37.84,37.79,37.8,17810.0,34.2781,34.2781,34.2328,34.2418,17810.0
2022-03-30 11:55:00,37.8,37.86,37.8,37.82,24137.0,34.2418,34.2962,34.2418,34.2599,24137.0
2022-03-30 12:00:00,37.82,37.88,37.8,37.81,41968.0,34.2599,34.3143,34.2418,34.2509,41968.0
2022-03-30 12:05:00,37.8,37.81,37.73,37.76,15103.0,34.2418,34.2509,34.1784,34.2056,15103.0
2022-03-30 12:10:00,37.77,37.81,37.74,37.81,21582.0,34.2146,34.2509,34.1875,34.2509,21582.0
2022-03-30 12:15:00,37.8,37.85,37.79,37.84,22168.0,34.2418,34.2871,34.2328,34.2781,22168.0
2022-03-30 12:20:00,37.85,37.85,37.81,37.83,9171.0,34.2871,34.2871,34.2509,34.269,9171.0
2022-03-30 12:25:00,37.84,37.84,37.79,37.84,10311.0,34.2781,34.2781,34.2328,34.2781,10311.0
2022-03-30 12:30:00,37.84,37.85,37.74,37.75,46127.0,34.2781,34.2871,34.1875,34.1965,46127.0
2022-03-30 12:35:00,37.76,37.8,37.71,37.78,46715.0,34.2056,34.2418,34.1603,34.2237,46715.0
2022-03-30 12:40:00,37.8,37.83,37.77,37.82,17960.0,34.2418,34.269,34.2146,34.2599,17960.0
2022-03-30 12:45:00,37.82,37.83,37.8,37.82,13608.0,34.2599,34.269,34.2418,34.2599,13608.0
2022-03-30 12:50:00,37.81,37.82,37.75,37.77,27557.0,34.2509,34.2599,34.1965,34.2146,27557.0
2022-03-30 12:55:00,37.77,37.77,37.7,37.73,52054.0,34.2146,34.2146,34.1512,34.1784,52054.0
2022-03-30 13:00:00,37.73,37.73,37.68,37.69,15915.0,34.1784,34.1784,34.1331,34.1422,15915.0
2022-03-30 13:05:00,37.69,37.7,37.62,37.63,42631.0,34.1422,34.1512,34.0788,34.0878,42631.0
2022-03-30 13:10:00,37.63,37.64,37.61,37.64,24332.0,34.0878,34.0969,34.0697,34.0969,24332.0
2022-03-30 13:15:00,37.63,37.63,37.59,37.62,19173.0,34.0878,34.0878,34.0516,34.0788,19173.0
2022-03-30 13:20:00,37.61,37.62,37.55,37.57,50311.0,34.0697,34.0788,34.0154,34.0335,50311.0
2022-03-30 13:25:00,37.57,37.57,37.53,37.55,22542.0,34.0335,34.0335,33.9972,34.0154,22542.0
2022-03-30 13:30:00,37.54,37.56,37.51,37.51,34467.0,34.0063,34.0244,33.9791,33.9791,34467.0
2022-03-30 13:35:00,37.52,37.52,37.46,37.48,26824.0,33.9882,33.9882,33.9338,33.9519,26824.0
2022-03-30 13:40:00,37.48,37.5,37.46,37.5,32714.0,33.9519,33.9701,33.9338,33.9701,32714.0
2022-03-30 13:45:00,37.5,37.5,37.44,37.45,112806.0,33.9701,33.9701,33.9157,33.9248,112806.0
2022-03-30 13:50:00,37.45,37.46,37.42,37.45,103731.0,33.9248,33.9338,33.8976,33.9248,103731.0
2022-03-30 13:55:00,37.44,37.45,37.25,37.29,337476.0,33.9157,33.9248,33.7436,33.7798,337476.0
2022-03-30 14:00:00,37.28,37.42,37.26,37.42,112668.0,33.7708,33.8976,33.7526,33.8976,112668.0
2022-03-30 14:05:00,37.42,37.44,37.37,37.44,64429.0,33.8976,33.9157,33.8523,33.9157,64429.0
2022-03-30 14:10:00,37.44,37.53,37.44,37.52,35019.0,33.9157,33.9972,33.9157,33.9882,35019.0
2022-03-30 14:15:00,37.52,37.53,37.39,37.45,45942.0,33.9882,33.9972,33.8704,33.9248,45942.0
2022-03-30 14:20:00,37.45,37.46,37.37,37.37,65685.0,33.9248,33.9338,33.8523,33.8523,65685.0
2022-03-30 14:25:00,37.37,37.42,37.36,37.4,34329.0,33.8523,33.8976,33.8432,33.8795,34329.0
2022-03-30 14:30:00,37.39,37.47,37.38,37.47,20922.0,33.8704,33.9429,33.8614,33.9429,20922.0
2022-03-30 14:35:00,37.47,37.5,37.44,37.45,50632.0,33.9429,33.9701,33.9157,33.9248,50632.0
2022-03-30 14:40:00,37.45,37.48,37.42,37.44,39595.0,33.9248,33.9519,33.8976,33.9157,39595.0
2022-03-30 14:45:00,37.44,37.47,37.41,37.41,41514.0,33.9157,33.9429,33.8885,33.8885,41514.0
2022-03-30 14:50:00,37.41,37.42,37.36,37.39,30068.0,33.8885,33.8976,33.8432,33.8704,30068.0
2022-03-30 14:55:00,37.39,37.44,37.39,37.4,40288.0,33.8704,33.9157,33.8704,33.8795,40288.0
2022-03-30 15:00:00,37.4,37.4,37.35,37.36,47414.0,33.8795,33.8795,33.8342,33.8432,47414.0
2022-03-30 15:05:00,37.35,37.39,37.33,37.37,62241.0,33.8342,33.8704,33.8161,33.8523,62241.0
2022-03-30 15:10:00,37.36,37.41,37.35,37.41,30987.0,33.8432,33.8885,33.8342,33.8885,30987.0
2022-03-30 15:15:00,37.41,37.45,37.41,37.42,43864.0,33.8885,33.9248,33.8885,33.8976,43864.0
2022-03-30 15:20:00,37.42,37.43,37.33,37.34,68060.0,33.8976,33.9066,33.8161,33.8251,68060.0
2022-03-30 15:25:00,37.34,37.41,37.33,37.4,54853.0,33.8251,33.8885,33.8161,33.8795,54853.0
2022-03-30 15:30:00,37.4,37.44,37.38,37.41,43348.0,33.8795,33.9157,33.8614,33.8885,43348.0
2022-03-30 15:35:00,37.41,37.48,37.41,37.44,59637.0,33.8885,33.9519,33.8885,33.9157,59637.0
2022-03-30 15:40:00,37.44,37.44,37.38,37.42,118457.0,33.9157,33.9157,33.8614,33.8976,118457.0
2022-03-30 15:45:00,37.42,37.48,37.42,37.46,70684.0,33.8976,33.9519,33.8976,33.9338,70684.0
2022-03-30 15:50:00,37.47,37.47,37.38,37.45,168008.0,33.9429,33.9429,33.8614,33.9248,168008.0
2022-03-30 15:55:00,37.45,37.6,37.42,37.59,426178.0,33.9248,34.0606,33.8976,34.0516,426178.0
2022-03-31 09:30:00,37.32,37.44,37.3,37.32,73747.0,33.807,33.9157,33.7889,33.807,73747.0
2022-03-31 09:35:00,37.32,37.36,37.28,37.34,36241.0,33.807,33.8432,33.7708,33.8251,36241.0
2022-03-31 09:40:00,37.34,37.34,37.19,37.2,93935.0,33.8251,33.8251,33.6892,33.6983,93935.0
2022-03-31 09:45:00,37.2,37.34,37.16,37.29,62514.0,33.6983,33.8251,33.6621,33.7798,62514.0
2022-03-31 09:50:00,37.29,37.33,37.16,37.18,117799.0,33.7798,33.8161,33.6621,33.6802,117799.0
2022-03-31 09:55:00,37.18,37.19,37.1,37.13,129395.0,33.6802,33.6892,33.6077,33.6349,129395.0
2022-03-31 10:00:00,37.13,37.13,37.04,37.07,51349.0,33.6349,33.6349,33.5534,33.5805,51349.0
2022-03-31 10:05:00,37.08,37.09,37.01,37.02,30292.0,33.5896,33.5987,33.5262,33.5352,30292.0
2022-03-31 10:10:00,37.02,37.1,37.01,37.09,39404.0,33.5352,33.6077,33.5262,33.5987,39404.0
2022-03-31 10:15:00,37.09,37.2,37.08,37.2,40486.0,33.5987,33.6983,33.5896,33.6983,40486.0
2022-03-31 10:20:00,37.2,37.31,37.19,37.29,29810.0,33.6983,33.7979,33.6892,33.7798,29810.0
2022-03-31 10:25:00,37.3,37.32,37.19,37.29,27172.0,33.7889,33.807,33.6892,33.7798,27172.0
2022-03-31 10:30:00,37.29,37.3,37.22,37.29,19039.0,33.7798,33.7889,33.7164,33.7798,19039.0
2022-03-31 10:35:00,37.29,37.33,37.24,37.25,17949.0,33.7798,33.8161,33.7345,33.7436,17949.0
2022-03-31 10:40:00,37.25,37.29,37.19,37.27,20130.0,33.7436,33.7798,33.6892,33.7617,20130.0
2022-03-31 10:45:00,37.27,37.38,37.26,37.38,26958.0,33.7617,33.8614,33.7526,33.8614,26958.0
2022-03-31 10:50:00,37.38,37.39,37.33,37.34,9882.0,33.8614,33.8704,33.8161,33.8251,9882.0
2022-03-31 10:55:00,37.34,37.46,37.33,37.39,38842.0,33.8251,33.9338,33.8161,33.8704,38842.0
2022-03-31 11:00:00,37.4,37.42,37.36,37.39,14601.0,33.8795,33.8976,33.8432,33.8704,14601.0
2022-03-31 11:05:00,37.39,37.4,37.35,37.38,12996.0,33.8704,33.8795,33.8342,33.8614,12996.0
2022-03-31 11:10:00,37.39,37.44,37.38,37.41,16752.0,33.8704,33.9157,33.8614,33.8885,16752.0
2022-03-31 11:15:00,37.42,37.43,37.38,37.39,21321.0,33.8976,33.9066,33.8614,33.8704,21321.0
2022-03-31 11:20:00,37.38,37.41,37.34,37.35,14499.0,33.8614,33.8885,33.8251,33.8342,14499.0
2022-03-31 11:25:00,37.34,37.43,37.32,37.39,33191.0,33.8251,33.9066,33.807,33.8704,33191.0
2022-03-31 11:30:00,37.39,37.4,37.33,37.34,11168.0,33.8704,33.8795,33.8161,33.8251,11168.0
2022-03-31 11:35:00,37.34,37.41,37.34,37.4,33481.0,33.8251,33.8885,33.8251,33.8795,33481.0
2022-03-31 11:40:00,37.41,37.43,37.36,37.38,28038.0,33.8885,33.9066,33.8432,33.8614,28038.0
2022-03-31 11:45:00,37.38,37.38,37.34,37.36,13710.0,33.8614,33.8614,33.8251,33.8432,13710.0
2022-03-31 11:50:00,37.37,37.37,37.28,37.28,18753.0,33.8523,33.8523,33.7708,33.7708,18753.0
2022-03-31 11:55:00,37.29,37.33,37.28,37.31,25539.0,33.7798,33.8161,33.7708,33.7979,25539.0
2022-03-31 12:00:00,37.32,37.32,37.24,37.25,12527.0,33.807,33.807,33.7345,33.7436,12527.0
2022-03-31 12:05:00,37.25,37.26,37.21,37.22,34760.0,33.7436,33.7526,33.7074,33.7164,34760.0
2022-03-31 12:10:00,37.22,37.23,37.16,37.16,34735.0,33.7164,33.7255,33.6621,33.6621,34735.0
2022-03-31 12:15:00,37.16,37.18,37.13,37.13,35330.0,33.6621,33.6802,33.6349,33.6349,35330.0
2022-03-31 12:20:00,37.14,37.14,37.06,37.09,76873.0,33.6439,33.6439,33.5715,33.5987,76873.0
2022-03-31 12:25:00,37.09,37.1,37.07,37.09,17691.0,33.5987,33.6077,33.5805,33.5987,17691.0
2022-03-31 12:30:00,37.09,37.15,37.09,37.13,10613.0,33.5987,33.653,33.5987,33.6349,10613.0
2022-03-31 12:35:00,37.13,37.18,37.12,37.16,16855.0,33.6349,33.6802,33.6258,33.6621,16855.0
2022-03-31 12:40:00,37.16,37.23,37.15,37.23,13035.0,33.6621,33.7255,33.653,33.7255,13035.0
2022-03-31 12:45:00,37.23,37.23,37.18,37.2,21779.0,33.7255,33.7255,33.6802,33.6983,21779.0
2022-03-31 12:50:00,37.2,37.21,37.14,37.16,20873.0,33.6983,33.7074,33.6439,33.6621,20873.0
2022-03-31 12:55:00,37.16,37.2,37.15,37.19,15798.0,33.6621,33.6983,33.653,33.6892,15798.0
2022-03-31 13:00:00,37.19,37.25,37.18,37.22,12790.0,33.6892,33.7436,33.6802,33.7164,12790.0
2022-03-31 13:05:00,37.23,37.24,37.2,37.2,10028.0,33.7255,33.7345,33.6983,33.6983,10028.0
2022-03-31 13:10:00,37.2,37.22,37.19,37.19,18252.0,33.6983,33.7164,33.6892,33.6892,18252.0
2022-03-31 13:15:00,37.2,37.23,37.16,37.23,22920.0,33.6983,33.7255,33.6621,33.7255,22920.0
2022-03-31 13:20:00,37.23,37.23,37.18,37.2,8349.0,33.7255,33.7255,33.6802,33.6983,8349.0
2022-03-31 13:25:00,37.19,37.23,37.19,37.22,13802.0,33.6892,33.7255,33.6892,33.7164,13802.0
2022-03-31 13:30:00,37.23,37.24,37.21,37.23,10398.0,33.7255,33.7345,33.7074,33.7255,10398.0
2022-03-31 13:35:00,37.23,37.24,37.21,37.22,10733.0,33.7255,33.7345,33.7074,33.7164,10733.0
2022-03-31 13:40:00,37.22,37.24,37.21,37.22,22007.0,33.7164,33.7345,33.7074,33.7164,22007.0
2022-03-31 13:45:00,37.22,37.24,37.21,37.23,14481.0,33.7164,33.7345,33.7074,33.7255,14481.0
2022-03-31 13:50:00,37.24,37.27,37.19,37.2,27811.0,33.7345,33.7617,33.6892,33.6983,27811.0
2022-03-31 13:55:00,37.2,37.22,37.17,37.18,27217.0,33.6983,33.7164,33.6711,33.6802,27217.0
2022-03-31 14:00:00,37.18,37.18,37.13,37.13,25828.0,33.6802,33.6802,33.6349,33.6349,25828.0
2022-03-31 14:05:00,37.14,37.18,37.12,37.15,24309.0,33.6439,33.6802,33.6258,33.653,24309.0
2022-03-31 14:10:00,37.15,37.17,37.13,37.13,9564.0,33.653,33.6711,33.6349,33.6349,9564.0
2022-03-31 14:15:00,37.14,37.15,37.11,37.11,27241.0,33.6439,33.653,33.6168,33.6168,27241.0
2022-03-31 14:20:00,37.11,37.14,37.09,37.14,18291.0,33.6168,33.6439,33.5987,33.6439,18291.0
2022-03-31 14:25:00,37.13,37.14,37.1,37.12,20574.0,33.6349,33.6439,33.6077,33.6258,20574.0
2022-03-31 14:30:00,37.13,37.13,37.08,37.09,19523.0,33.6349,33.6349,33.5896,33.5987,19523.0
2022-03-31 14:35:00,37.09,37.13,37.08,37.13,21653.0,33.5987,33.6349,33.5896,33.6349,21653.0
2022-03-31 14:40:00,37.13,37.15,37.1,37.11,18832.0,33.6349,33.653,33.6077,33.6168,18832.0
2022-03-31 14:45:00,37.12,37.16,37.1,37.13,15076.0,33.6258,33.6621,33.6077,33.6349,15076.0
2022-03-31 14:50:00,37.13,37.14,37.11,37.12,13358.0,33.6349,33.6439,33.6168,33.6258,13358.0
2022-03-31 14:55:00,37.12,37.15,37.1,37.15,18531.0,33.6258,33.653,33.6077,33.653,18531.0
2022-03-31 15:00:00,37.16,37.22,37.16,37.16,22044.0,33.6621,33.7164,33.6621,33.6621,22044.0
2022-03-31 15:05:00,37.16,37.21,37.15,37.18,24946.0,33.6621,33.7074,33.653,33.6802,24946.0
2022-03-31 15:10:00,37.19,37.19,37.12,37.13,44897.0,33.6892,33.6892,33.6258,33.6349,44897.0
2022-03-31 15:15:00,37.14,37.18,37.13,37.14,26047.0,33.6439,33.6802,33.6349,33.6439,26047.0
2022-03-31 15:20:00,37.14,37.14,37.1,37.11,27117.0,33.6439,33.6439,33.6077,33.6168,27117.0
2022-03-31 15:25:00,37.12,37.15,37.11,37.15,33707.0,33.6258,33.653,33.6168,33.653,33707.0
2022-03-31 15:30:00,37.15,37.17,37.06,37.08,70626.0,33.653,33.6711,33.5715,33.5896,70626.0
2022-03-31 15:35:00,37.09,37.13,37.05,37.12,65425.0,33.5987,33.6349,33.5624,33.6258,65425.0
2022-03-31 15:40:00,37.12,37.12,37.05,37.08,76926.0,33.6258,33.6258,33.5624,33.5896,76926.0
2022-03-31 15:45:00,37.07,37.09,37.03,37.05,74838.0,33.5805,33.5987,33.5443,33.5624,74838.0
2022-03-31 15:50:00,37.05,37.11,37.03,37.05,187567.0,33.5624,33.6168,33.5443,33.5624,187567.0
2022-03-31 15:55:00,37.05,37.07,36.89,36.91,506488.0,33.5624,33.5805,33.4175,33.4356,506488.0
2022-04-01 09:30:00,37.27,37.27,37.01,37.07,54993.0,33.7617,33.7617,33.5262,33.5805,54993.0
2022-04-01 09:35:00,37.09,37.13,36.98,37.02,42862.0,33.5987,33.6349,33.499,33.5352,42862.0
2022-04-01 09:40:00,37.02,37.02,36.87,36.87,40969.0,33.5352,33.5352,33.3994,33.3994,40969.0
2022-04-01 09:45:00,36.87,36.96,36.83,36.93,16167.0,33.3994,33.4809,33.3631,33.4537,16167.0
2022-04-01 09:50:00,36.93,36.99,36.9,36.97,27963.0,33.4537,33.5081,33.4265,33.4899,27963.0
2022-04-01 09:55:00,36.96,36.99,36.91,36.91,37612.0,33.4809,33.5081,33.4356,33.4356,37612.0
2022-04-01 10:00:00,36.91,36.91,36.69,36.72,57027.0,33.4356,33.4356,33.2363,33.2635,57027.0
2022-04-01 10:05:00,36.73,36.74,36.57,36.59,31001.0,33.2725,33.2816,33.1276,33.1457,31001.0
2022-04-01 10:10:00,36.6,36.67,36.58,36.6,14949.0,33.1548,33.2182,33.1367,33.1548,14949.0
2022-04-01 10:15:00,36.6,36.6,36.43,36.44,25522.0,33.1548,33.1548,33.0008,33.0098,25522.0
2022-04-01 10:20:00,36.43,36.43,36.3,36.3,39973.0,33.0008,33.0008,32.883,32.883,39973.0
2022-04-01 10:25:00,36.3,36.35,36.27,36.29,38177.0,32.883,32.9283,32.8558,32.874,38177.0
2022-04-01 10:30:00,36.29,36.39,36.28,36.37,26236.0,32.874,32.9645,32.8649,32.9464,26236.0
2022-04-01 10:35:00,36.37,36.38,36.25,36.26,26091.0,32.9464,32.9555,32.8377,32.8468,26091.0
2022-04-01 10:40:00,36.27,36.31,36.21,36.23,19792.0,32.8558,32.8921,32.8015,32.8196,19792.0
2022-04-01 10:45:00,36.23,36.29,36.19,36.2,29489.0,32.8196,32.874,32.7834,32.7924,29489.0
2022-04-01 10:50:00,36.2,36.3,36.19,36.3,25865.0,32.7924,32.883,32.7834,32.883,25865.0
2022-04-01 10:55:00,36.3,36.35,36.27,36.29,16915.0,32.883,32.9283,32.8558,32.874,16915.0
2022-04-01 11:00:00,36.28,36.32,36.27,36.31,15905.0,32.8649,32.9011,32.8558,32.8921,15905.0
2022-04-01 11:05:00,36.31,36.41,36.3,36.41,15815.0,32.8921,32.9827,32.883,32.9827,15815.0
2022-04-01 11:10:00,36.41,36.43,36.35,36.39,19133.0,32.9827,33.0008,32.9283,32.9645,19133.0
2022-04-01 11:15:00,36.38,36.38,36.27,36.3,57348.0,32.9555,32.9555,32.8558,32.883,57348.0
2022-04-01 11:20:00,36.3,36.31,36.22,36.22,50856.0,32.883,32.8921,32.8105,32.8105,50856.0
2022-04-01 11:25:00,36.23,36.29,36.22,36.23,26578.0,32.8196,32.874,32.8105,32.8196,26578.0
2022-04-01 11:30:00,36.22,36.24,36.16,36.19,32369.0,32.8105,32.8287,32.7562,32.7834,32369.0
2022-04-01 11:35:00,36.19,36.26,36.17,36.25,27651.0,32.7834,32.8468,32.7653,32.8377,27651.0
2022-04-01 11:40:00,36.25,36.25,36.2,36.21,21397.0,32.8377,32.8377,32.7924,32.8015,21397.0
2022-04-01 11:45:00,36.2,36.24,36.18,36.21,23221.0,32.7924,32.8287,32.7743,32.8015,23221.0
2022-04-01 11:50:00,36.21,36.26,36.19,36.25,14698.0,32.8015,32.8468,32.7834,32.8377,14698.0
2022-04-01 11:55:00,36.25,36.25,36.19,36.22,14827.0,32.8377,32.8377,32.7834,32.8105,14827.0
2022-04-01 12:00:00,36.22,36.23,36.14,36.15,34815.0,32.8105,32.8196,32.7381,32.7471,34815.0
2022-04-01 12:05:00,36.16,36.16,36.05,36.11,27270.0,32.7562,32.7562,32.6565,32.7109,27270.0
2022-04-01 12:10:00,36.11,36.12,36.08,36.11,20235.0,32.7109,32.72,32.6837,32.7109,20235.0
2022-04-01 12:15:00,36.11,36.12,36.05,36.05,21020.0,32.7109,32.72,32.6565,32.6565,21020.0
2022-04-01 12:20:00,36.05,36.09,36.05,36.08,22649.0,32.6565,32.6928,32.6565,32.6837,22649.0
2022-04-01 12:25:00,36.08,36.12,36.06,36.08,19298.0,32.6837,32.72,32.6656,32.6837,19298.0
2022-04-01 12:30:00,36.08,36.08,36.03,36.04,25741.0,32.6837,32.6837,32.6384,32.6475,25741.0
2022-04-01 12:35:00,36.04,36.07,36.01,36.07,12275.0,32.6475,32.6747,32.6203,32.6747,12275.0
2022-04-01 12:40:00,36.06,36.09,36.04,36.08,12257.0,32.6656,32.6928,32.6475,32.6837,12257.0
2022-04-01 12:45:00,36.09,36.09,36.02,36.05,14834.0,32.6928,32.6928,32.6294,32.6565,14834.0
2022-04-01 12:50:00,36.05,36.07,36.02,36.06,19807.0,32.6565,32.6747,32.6294,32.6656,19807.0
2022-04-01 12:55:00,36.07,36.07,36.0,36.02,28732.0,32.6747,32.6747,32.6113,32.6294,28732.0
2022-04-01 13:00:00,36.02,36.03,35.99,36.0,25002.0,32.6294,32.6384,32.6022,32.6113,25002.0
2022-04-01 13:05:00,36.0,36.01,35.97,35.97,48085.0,32.6113,32.6203,32.5841,32.5841,48085.0
2022-04-01 13:10:00,35.97,35.98,35.94,35.95,18122.0,32.5841,32.5931,32.5569,32.566,18122.0
2022-04-01 13:15:00,35.95,35.98,35.92,35.97,19419.0,32.566,32.5931,32.5388,32.5841,19419.0
2022-04-01 13:20:00,35.97,35.98,35.92,35.95,22064.0,32.5841,32.5931,32.5388,32.566,22064.0
2022-04-01 13:25:00,35.95,35.97,35.92,35.95,22133.0,32.566,32.5841,32.5388,32.566,22133.0
2022-04-01 13:30:00,35.94,36.0,35.93,36.0,17927.0,32.5569,32.6113,32.5478,32.6113,17927.0
2022-04-01 13:35:00,36.0,36.06,35.99,36.05,42622.0,32.6113,32.6656,32.6022,32.6565,42622.0
2022-04-01 13:40:00,36.04,36.13,36.03,36.12,11586.0,32.6475,32.729,32.6384,32.72,11586.0
2022-04-01 13:45:00,36.13,36.13,36.05,36.07,13138.0,32.729,32.729,32.6565,32.6747,13138.0
2022-04-01 13:50:00,36.07,36.07,36.04,36.06,20084.0,32.6747,32.6747,32.6475,32.6656,20084.0
2022-04-01 13:55:00,36.05,36.13,36.04,36.12,14405.0,32.6565,32.729,32.6475,32.72,14405.0
2022-04-01 14:00:00,36.11,36.18,36.1,36.18,19708.0,32.7109,32.7743,32.7018,32.7743,19708.0
2022-04-01 14:05:00,36.2,36.22,36.18,36.19,15340.0,32.7924,32.8105,32.7743,32.7834,15340.0
2022-04-01 14:10:00,36.19,36.22,36.18,36.22,12530.0,32.7834,32.8105,32.7743,32.8105,12530.0
2022-04-01 14:15:00,36.23,36.24,36.18,36.19,15238.0,32.8196,32.8287,32.7743,32.7834,15238.0
2022-04-01 14:20:00,36.19,36.23,36.19,36.21,13109.0,32.7834,32.8196,32.7834,32.8015,13109.0
2022-04-01 14:25:00,36.21,36.25,36.19,36.25,23662.0,32.8015,32.8377,32.7834,32.8377,23662.0
2022-04-01 14:30:00,36.26,36.32,36.26,36.32,24710.0,32.8468,32.9011,32.8468,32.9011,24710.0
2022-04-01 14:35:00,36.33,36.33,36.26,36.27,7377.0,32.9102,32.9102,32.8468,32.8558,7377.0
2022-04-01 14:40:00,36.27,36.29,36.24,36.25,13741.0,32.8558,32.874,32.8287,32.8377,13741.0
2022-04-01 14:45:00,36.25,36.26,36.21,36.23,14654.0,32.8377,32.8468,32.8015,32.8196,14654.0
2022-04-01 14:50:00,36.23,36.23,36.2,36.23,8974.0,32.8196,32.8196,32.7924,32.8196,8974.0
2022-04-01 14:55:00,36.23,36.25,36.19,36.23,15315.0,32.8196,32.8377,32.7834,32.8196,15315.0
2022-04-01 15:00:00,36.23,36.31,36.22,36.28,15457.0,32.8196,32.8921,32.8105,32.8649,15457.0
2022-04-01 15:05:00,36.28,36.33,36.27,36.3,16033.0,32.8649,32.9102,32.8558,32.883,16033.0
2022-04-01 15:10:00,36.3,36.32,36.27,36.3,16762.0,32.883,32.9011,32.8558,32.883,16762.0
2022-04-01 15:15:00,36.3,36.32,36.22,36.22,22457.0,32.883,32.9011,32.8105,32.8105,22457.0
2022-04-01 15:20:00,36.21,36.23,36.18,36.21,19285.0,32.8015,32.8196,32.7743,32.8015,19285.0
2022-04-01 15:25:00,36.2,36.24,36.19,36.23,74674.0,32.7924,32.8287,32.7834,32.8196,74674.0
2022-04-01 15:30:00,36.24,36.27,36.18,36.2,50323.0,32.8287,32.8558,32.7743,32.7924,50323.0
2022-04-01 15:35:00,36.21,36.23,36.18,36.21,33983.0,32.8015,32.8196,32.7743,32.8015,33983.0
2022-04-01 15:40:00,36.21,36.26,36.18,36.2,49289.0,32.8015,32.8468,32.7743,32.7924,49289.0
2022-04-01 15:45:00,36.2,36.27,36.19,36.25,57539.0,32.7924,32.8558,32.7834,32.8377,57539.0
2022-04-01 15:50:00,36.26,36.36,36.26,36.34,91935.0,32.8468,32.9374,32.8468,32.9193,91935.0
2022-04-01 15:55:00,36.34,36.38,36.32,36.36,194935.0,32.9193,32.9555,32.9011,32.9374,194935.0
2022-04-04 09:30:00,36.34,36.43,36.09,36.09,62634.0,32.9193,33.0008,32.6928,32.6928,62634.0
2022-04-04 09:35:00,36.11,36.16,36.02,36.04,44819.0,32.7109,32.7562,32.6294,32.6475,44819.0
2022-04-04 09:40:00,36.05,36.25,36.04,36.23,54005.0,32.6565,32.8377,32.6475,32.8196,54005.0
2022-04-04 09:45:00,36.24,36.33,36.18,36.32,45745.0,32.8287,32.9102,32.7743,32.9011,45745.0
2022-04-04 09:50:00,36.32,36.45,36.32,36.4,41001.0,32.9011,33.0189,32.9011,32.9736,41001.0
2022-04-04 09:55:00,36.42,36.5,36.42,36.47,33123.0,32.9917,33.0642,32.9917,33.037,33123.0
2022-04-04 10:00:00,36.47,36.56,36.44,36.55,29059.0,33.037,33.1185,33.0098,33.1095,29059.0
2022-04-04 10:05:00,36.56,36.58,36.48,36.51,25173.0,33.1185,33.1367,33.0461,33.0732,25173.0
2022-04-04 10:10:00,36.5,36.54,36.45,36.45,21406.0,33.0642,33.1004,33.0189,33.0189,21406.0
2022-04-04 10:15:00,36.45,36.46,36.3,36.43,46692.0,33.0189,33.028,32.883,33.0008,46692.0
2022-04-04 10:20:00,36.44,36.51,36.43,36.51,21266.0,33.0098,33.0732,33.0008,33.0732,21266.0
2022-04-04 10:25:00,36.51,36.53,36.47,36.52,20153.0,33.0732,33.0914,33.037,33.0823,20153.0
2022-04-04 10:30:00,36.51,36.52,36.41,36.41,16423.0,33.0732,33.0823,32.9827,32.9827,16423.0
2022-04-04 10:35:00,36.39,36.46,36.37,36.41,19293.0,32.9645,33.028,32.9464,32.9827,19293.0
2022-04-04 10:40:00,36.42,36.42,36.37,36.4,14013.0,32.9917,32.9917,32.9464,32.9736,14013.0
2022-04-04 10:45:00,36.37,36.4,36.35,36.35,16127.0,32.9464,32.9736,32.9283,32.9283,16127.0
2022-04-04 10:50:00,36.34,36.41,36.34,36.36,23186.0,32.9193,32.9827,32.9193,32.9374,23186.0
2022-04-04 10:55:00,36.37,36.39,36.35,36.37,11796.0,32.9464,32.9645,32.9283,32.9464,11796.0
2022-04-04 11:00:00,36.37,36.43,36.35,36.4,16839.0,32.9464,33.0008,32.9283,32.9736,16839.0
2022-04-04 11:05:00,36.41,36.47,36.41,36.42,15151.0,32.9827,33.037,32.9827,32.9917,15151.0
2022-04-04 11:10:00,36.41,36.42,36.36,36.42,11539.0,32.9827,32.9917,32.9374,32.9917,11539.0
2022-04-04 11:15:00,36.41,36.42,36.38,36.4,7003.0,32.9827,32.9917,32.9555,32.9736,7003.0
2022-04-04 11:20:00,36.39,36.41,36.36,36.37,14545.0,32.9645,32.9827,32.9374,32.9464,14545.0
2022-04-04 11:25:00,36.37,36.43,36.37,36.42,12831.0,32.9464,33.0008,32.9464,32.9917,12831.0
2022-04-04 11:30:00,36.42,36.46,36.39,36.41,28645.0,32.9917,33.028,32.9645,32.9827,28645.0
2022-04-04 11:35:00,36.41,36.44,36.36,36.4,9407.0,32.9827,33.0098,32.9374,32.9736,9407.0
2022-04-04 11:40:00,36.4,36.44,36.4,36.43,10546.0,32.9736,33.0098,32.9736,33.0008,10546.0
2022-04-04 11:45:00,36.43,36.47,36.41,36.46,8216.0,33.0008,33.037,32.9827,33.028,8216.0
2022-04-04 11:50:00,36.46,36.49,36.45,36.48,8658.0,33.028,33.0551,33.0189,33.0461,8658.0
2022-04-04 11:55:00,36.48,36.5,36.47,36.48,12754.0,33.0461,33.0642,33.037,33.0461,12754.0
2022-04-04 12:00:00,36.47,36.48,36.43,36.44,11573.0,33.037,33.0461,33.0008,33.0098,11573.0
2022-04-04 12:05:00,36.44,36.48,36.43,36.45,9295.0,33.0098,33.0461,33.0008,33.0189,9295.0
2022-04-04 12:10:00,36.45,36.5,36.44,36.5,10764.0,33.0189,33.0642,33.0098,33.0642,10764.0
2022-04-04 12:15:00,36.49,36.49,36.42,36.44,20197.0,33.0551,33.0551,32.9917,33.0098,20197.0
2022-04-04 12:20:00,36.45,36.45,36.43,36.45,7775.0,33.0189,33.0189,33.0008,33.0189,7775.0
2022-04-04 12:25:00,36.45,36.46,36.41,36.41,24311.0,33.0189,33.028,32.9827,32.9827,24311.0
2022-04-04 12:30:00,36.41,36.43,36.4,36.41,8454.0,32.9827,33.0008,32.9736,32.9827,8454.0
2022-04-04 12:35:00,36.41,36.44,36.41,36.44,35674.0,32.9827,33.0098,32.9827,33.0098,35674.0
2022-04-04 12:40:00,36.43,36.47,36.38,36.41,31482.0,33.0008,33.037,32.9555,32.9827,31482.0
2022-04-04 12:45:00,36.41,36.47,36.41,36.46,8302.0,32.9827,33.037,32.9827,33.028,8302.0
2022-04-04 12:50:00,36.47,36.54,36.47,36.51,67369.0,33.037,33.1004,33.037,33.0732,67369.0
2022-04-04 12:55:00,36.52,36.62,36.52,36.58,78467.0,33.0823,33.1729,33.0823,33.1367,78467.0
2022-04-04 13:00:00,36.57,36.59,36.47,36.5,38843.0,33.1276,33.1457,33.037,33.0642,38843.0
2022-04-04 13:05:00,36.5,36.55,36.48,36.52,30149.0,33.0642,33.1095,33.0461,33.0823,30149.0
2022-04-04 13:10:00,36.52,36.53,36.48,36.5,14184.0,33.0823,33.0914,33.0461,33.0642,14184.0
2022-04-04 13:15:00,36.5,36.5,36.46,36.48,9892.0,33.0642,33.0642,33.028,33.0461,9892.0
2022-04-04 13:20:00,36.47,36.5,36.45,36.5,11753.0,33.037,33.0642,33.0189,33.0642,11753.0
2022-04-04 13:25:00,36.5,36.5,36.47,36.48,12457.0,33.0642,33.0642,33.037,33.0461,12457.0
2022-04-04 13:30:00,36.48,36.49,36.44,36.44,20662.0,33.0461,33.0551,33.0098,33.0098,20662.0
2022-04-04 13:35:00,36.45,36.46,36.41,36.41,18252.0,33.0189,33.028,32.9827,32.9827,18252.0
2022-04-04 13:40:00,36.42,36.44,36.4,36.44,17348.0,32.9917,33.0098,32.9736,33.0098,17348.0
2022-04-04 13:45:00,36.44,36.46,36.44,36.45,3617.0,33.0098,33.028,33.0098,33.0189,3617.0
2022-04-04 13:50:00,36.45,36.48,36.45,36.47,12920.0,33.0189,33.0461,33.0189,33.037,12920.0
2022-04-04 13:55:00,36.47,36.5,36.46,36.48,14677.0,33.037,33.0642,33.028,33.0461,14677.0
2022-04-04 14:00:00,36.48,36.49,36.47,36.48,10210.0,33.0461,33.0551,33.037,33.0461,10210.0
2022-04-04 14:05:00,36.48,36.49,36.43,36.45,22853.0,33.0461,33.0551,33.0008,33.0189,22853.0
2022-04-04 14:10:00,36.44,36.49,36.42,36.46,34252.0,33.0098,33.0551,32.9917,33.028,34252.0
2022-04-04 14:15:00,36.46,36.49,36.45,36.48,11883.0,33.028,33.0551,33.0189,33.0461,11883.0
2022-04-04 14:20:00,36.48,36.49,36.46,36.48,22348.0,33.0461,33.0551,33.028,33.0461,22348.0
2022-04-04 14:25:00,36.48,36.51,36.47,36.48,20374.0,33.0461,33.0732,33.037,33.0461,20374.0
2022-04-04 14:30:00,36.48,36.5,36.47,36.49,20497.0,33.0461,33.0642,33.037,33.0551,20497.0
2022-04-04 14:35:00,36.48,36.49,36.47,36.48,10950.0,33.0461,33.0551,33.037,33.0461,10950.0
2022-04-04 14:40:00,36.49,36.5,36.48,36.49,10090.0,33.0551,33.0642,33.0461,33.0551,10090.0
2022-04-04 14:45:00,36.5,36.56,36.5,36.55,23485.0,33.0642,33.1185,33.0642,33.1095,23485.0
2022-04-04 14:50:00,36.55,36.55,36.5,36.54,27795.0,33.1095,33.1095,33.0642,33.1004,27795.0
2022-04-04 14:55:00,36.54,36.54,36.51,36.51,14761.0,33.1004,33.1004,33.0732,33.0732,14761.0
2022-04-04 15:00:00,36.51,36.52,36.49,36.52,12914.0,33.0732,33.0823,33.0551,33.0823,12914.0
2022-04-04 15:05:00,36.52,36.53,36.49,36.5,26556.0,33.0823,33.0914,33.0551,33.0642,26556.0
2022-04-04 15:10:00,36.5,36.54,36.49,36.54,46038.0,33.0642,33.1004,33.0551,33.1004,46038.0
2022-04-04 15:15:00,36.52,36.56,36.52,36.54,29996.0,33.0823,33.1185,33.0823,33.1004,29996.0
2022-04-04 15:20:00,36.54,36.56,36.53,36.55,37027.0,33.1004,33.1185,33.0914,33.1095,37027.0
2022-04-04 15:25:00,36.55,36.56,36.53,36.55,25929.0,33.1095,33.1185,33.0914,33.1095,25929.0
2022-04-04 15:30:00,36.55,36.56,36.53,36.55,45203.0,33.1095,33.1185,33.0914,33.1095,45203.0
2022-04-04 15:35:00,36.55,36.6,36.55,36.59,59398.0,33.1095,33.1548,33.1095,33.1457,59398.0
2022-04-04 15:40:00,36.59,36.62,36.55,36.57,38530.0,33.1457,33.1729,33.1095,33.1276,38530.0
2022-04-04 15:45:00,36.56,36.61,36.56,36.58,87109.0,33.1185,33.1638,33.1185,33.1367,87109.0
2022-04-04 15:50:00,36.58,36.68,36.58,36.63,176405.0,33.1367,33.2272,33.1367,33.182,176405.0
2022-04-04 15:55:00,36.63,36.63,36.59,36.6,401758.0,33.182,33.182,33.1457,33.1548,401758.0
2022-04-05 09:30:00,36.33,36.43,36.25,36.38,85722.0,32.9102,33.0008,32.8377,32.9555,85722.0
2022-04-05 09:35:00,36.38,36.45,36.3,36.31,37402.0,32.9555,33.0189,32.883,32.8921,37402.0
2022-04-05 09:40:00,36.31,36.36,36.2,36.22,76648.0,32.8921,32.9374,32.7924,32.8105,76648.0
2022-04-05 09:45:00,36.21,36.25,36.11,36.12,28007.0,32.8015,32.8377,32.7109,32.72,28007.0
2022-04-05 09:50:00,36.12,36.15,36.05,36.13,43089.0,32.72,32.7471,32.6565,32.729,43089.0
2022-04-05 09:55:00,36.13,36.16,36.05,36.11,79896.0,32.729,32.7562,32.6565,32.7109,79896.0
2022-04-05 10:00:00,36.13,36.28,36.11,36.19,24906.0,32.729,32.8649,32.7109,32.7834,24906.0
2022-04-05 10:05:00,36.19,36.21,36.07,36.1,38473.0,32.7834,32.8015,32.6747,32.7018,38473.0
2022-04-05 10:10:00,36.11,36.16,36.1,36.1,24910.0,32.7109,32.7562,32.7018,32.7018,24910.0
2022-04-05 10:15:00,36.1,36.1,35.99,36.0,52701.0,32.7018,32.7018,32.6022,32.6113,52701.0
2022-04-05 10:20:00,36.0,36.03,35.97,35.98,61225.0,32.6113,32.6384,32.5841,32.5931,61225.0
2022-04-05 10:25:00,35.98,36.03,35.98,36.0,25602.0,32.5931,32.6384,32.5931,32.6113,25602.0
2022-04-05 10:30:00,35.99,36.05,35.9,35.91,101556.0,32.6022,32.6565,32.5207,32.5297,101556.0
2022-04-05 10:35:00,35.92,36.0,35.91,36.0,50518.0,32.5388,32.6113,32.5297,32.6113,50518.0
2022-04-05 10:40:00,36.0,36.1,36.0,36.07,25775.0,32.6113,32.7018,32.6113,32.6747,25775.0
2022-04-05 10:45:00,36.06,36.08,36.02,36.06,32291.0,32.6656,32.6837,32.6294,32.6656,32291.0
2022-04-05 10:50:00,36.07,36.08,36.02,36.02,19290.0,32.6747,32.6837,32.6294,32.6294,19290.0
2022-04-05 10:55:00,36.0,36.07,35.98,36.03,24340.0,32.6113,32.6747,32.5931,32.6384,24340.0
2022-04-05 11:00:00,36.04,36.04,35.95,35.98,39712.0,32.6475,32.6475,32.566,32.5931,39712.0
2022-04-05 11:05:00,35.99,35.99,35.95,35.98,16972.0,32.6022,32.6022,32.566,32.5931,16972.0
2022-04-05 11:10:00,35.98,35.99,35.93,35.97,14674.0,32.5931,32.6022,32.5478,32.5841,14674.0
2022-04-05 11:15:00,35.96,35.97,35.91,35.91,18136.0,32.575,32.5841,32.5297,32.5297,18136.0
2022-04-05 11:20:00,35.92,35.95,35.92,35.93,9741.0,32.5388,32.566,32.5388,32.5478,9741.0
2022-04-05 11:25:00,35.93,35.96,35.91,35.92,16691.0,32.5478,32.575,32.5297,32.5388,16691.0
2022-04-05 11:30:00,35.92,35.97,35.91,35.97,14153.0,32.5388,32.5841,32.5297,32.5841,14153.0
2022-04-05 11:35:00,35.97,35.97,35.87,35.92,37055.0,32.5841,32.5841,32.4935,32.5388,37055.0
2022-04-05 11:40:00,35.91,35.95,35.89,35.92,10845.0,32.5297,32.566,32.5116,32.5388,10845.0
2022-04-05 11:45:00,35.93,35.94,35.88,35.88,21678.0,32.5478,32.5569,32.5026,32.5026,21678.0
2022-04-05 11:50:00,35.88,35.9,35.86,35.88,18032.0,32.5026,32.5207,32.4844,32.5026,18032.0
2022-04-05 11:55:00,35.88,35.88,35.84,35.85,24320.0,32.5026,32.5026,32.4663,32.4754,24320.0
2022-04-05 12:00:00,35.85,35.86,35.8,35.83,27964.0,32.4754,32.4844,32.4301,32.4573,27964.0
2022-04-05 12:05:00,35.83,35.85,35.77,35.77,13558.0,32.4573,32.4754,32.4029,32.4029,13558.0
2022-04-05 12:10:00,35.76,35.76,35.71,35.76,32849.0,32.3938,32.3938,32.3486,32.3938,32849.0
2022-04-05 12:15:00,35.76,35.76,35.67,35.67,23030.0,32.3938,32.3938,32.3123,32.3123,23030.0
2022-04-05 12:20:00,35.68,35.73,35.68,35.72,39459.0,32.3214,32.3667,32.3214,32.3576,39459.0
2022-04-05 12:25:00,35.72,35.73,35.69,35.7,18907.0,32.3576,32.3667,32.3304,32.3395,18907.0
2022-04-05 12:30:00,35.69,35.74,35.68,35.73,28429.0,32.3304,32.3757,32.3214,32.3667,28429.0
2022-04-05 12:35:00,35.72,35.78,35.68,35.78,28138.0,32.3576,32.412,32.3214,32.412,28138.0
2022-04-05 12:40:00,35.77,35.77,35.73,35.74,21485.0,32.4029,32.4029,32.3667,32.3757,21485.0
2022-04-05 12:45:00,35.75,35.79,35.74,35.76,14974.0,32.3848,32.421,32.3757,32.3938,14974.0
2022-04-05 12:50:00,35.77,35.84,35.76,35.83,11118.0,32.4029,32.4663,32.3938,32.4573,11118.0
2022-04-05 12:55:00,35.83,35.84,35.8,35.84,16005.0,32.4573,32.4663,32.4301,32.4663,16005.0
2022-04-05 13:00:00,35.84,35.86,35.82,35.85,16314.0,32.4663,32.4844,32.4482,32.4754,16314.0
2022-04-05 13:05:00,35.84,35.93,35.84,35.93,16076.0,32.4663,32.5478,32.4663,32.5478,16076.0
2022-04-05 13:10:00,35.93,35.93,35.89,35.9,11289.0,32.5478,32.5478,32.5116,32.5207,11289.0
2022-04-05 13:15:00,35.9,35.95,35.89,35.93,23918.0,32.5207,32.566,32.5116,32.5478,23918.0
2022-04-05 13:20:00,35.94,35.95,35.9,35.91,8779.0,32.5569,32.566,32.5207,32.5297,8779.0
2022-04-05 13:25:00,35.9,35.91,35.87,35.87,17341.0,32.5207,32.5297,32.4935,32.4935,17341.0
2022-04-05 13:30:00,35.87,35.88,35.86,35.87,7257.0,32.4935,32.5026,32.4844,32.4935,7257.0
2022-04-05 13:35:00,35.87,35.87,35.85,35.85,10795.0,32.4935,32.4935,32.4754,32.4754,10795.0
2022-04-05 13:40:00,35.84,35.86,35.8,35.81,11628.0,32.4663,32.4844,32.4301,32.4391,11628.0
2022-04-05 13:45:00,35.8,35.81,35.77,35.79,17851.0,32.4301,32.4391,32.4029,32.421,17851.0
2022-04-05 13:50:00,35.79,35.81,35.77,35.79,7743.0,32.421,32.4391,32.4029,32.421,7743.0
2022-04-05 13:55:00,35.79,35.82,35.78,35.79,12002.0,32.421,32.4482,32.412,32.421,12002.0
2022-04-05 14:00:00,35.79,35.81,35.78,35.8,15491.0,32.421,32.4391,32.412,32.4301,15491.0
2022-04-05 14:05:00,35.8,35.82,35.79,35.8,13685.0,32.4301,32.4482,32.421,32.4301,13685.0
2022-04-05 14:10:00,35.8,35.85,35.79,35.84,16668.0,32.4301,32.4754,32.421,32.4663,16668.0
2022-04-05 14:15:00,35.83,35.88,35.82,35.87,16625.0,32.4573,32.5026,32.4482,32.4935,16625.0
2022-04-05 14:20:00,35.88,35.89,35.85,35.87,11434.0,32.5026,32.5116,32.4754,32.4935,11434.0
2022-04-05 14:25:00,35.88,35.9,35.84,35.84,20091.0,32.5026,32.5207,32.4663,32.4663,20091.0
2022-04-05 14:30:00,35.84,35.85,35.78,35.79,26985.0,32.4663,32.4754,32.412,32.421,26985.0
2022-04-05 14:35:00,35.79,35.81,35.77,35.78,16812.0,32.421,32.4391,32.4029,32.412,16812.0
2022-04-05 14:40:00,35.78,35.83,35.77,35.82,8744.0,32.412,32.4573,32.4029,32.4482,8744.0
2022-04-05 14:45:00,35.83,35.84,35.8,35.83,15832.0,32.4573,32.4663,32.4301,32.4573,15832.0
2022-04-05 14:50:00,35.83,35.85,35.83,35.83,11606.0,32.4573,32.4754,32.4573,32.4573,11606.0
2022-04-05 14:55:00,35.84,35.86,35.78,35.79,16712.0,32.4663,32.4844,32.412,32.421,16712.0
2022-04-05 15:00:00,35.79,35.82,35.77,35.77,10713.0,32.421,32.4482,32.4029,32.4029,10713.0
2022-04-05 15:05:00,35.77,35.78,35.75,35.77,28590.0,32.4029,32.412,32.3848,32.4029,28590.0
2022-04-05 15:10:00,35.78,35.81,35.75,35.76,22678.0,32.412,32.4391,32.3848,32.3938,22678.0
2022-04-05 15:15:00,35.77,35.77,35.73,35.73,33887.0,32.4029,32.4029,32.3667,32.3667,33887.0
2022-04-05 15:20:00,35.74,35.76,35.72,35.75,33258.0,32.3757,32.3938,32.3576,32.3848,33258.0
2022-04-05 15:25:00,35.75,35.75,35.67,35.68,39666.0,32.3848,32.3848,32.3123,32.3214,39666.0
2022-04-05 15:30:00,35.69,35.69,35.59,35.6,79933.0,32.3304,32.3304,32.2398,32.2489,79933.0
2022-04-05 15:35:00,35.59,35.6,35.54,35.55,116877.0,32.2398,32.2489,32.1946,32.2036,116877.0
2022-04-05 15:40:00,35.55,35.61,35.53,35.59,64069.0,32.2036,32.258,32.1855,32.2398,64069.0
2022-04-05 15:45:00,35.59,35.6,35.54,35.55,55759.0,32.2398,32.2489,32.1946,32.2036,55759.0
2022-04-05 15:50:00,35.55,35.66,35.53,35.65,121532.0,32.2036,32.3033,32.1855,32.2942,121532.0
2022-04-05 15:55:00,35.64,35.67,35.61,35.66,247020.0,32.2851,32.3123,32.258,32.3033,247020.0
2022-04-06 09:30:00,35.22,35.29,34.91,34.94,266253.0,31.9047,31.9681,31.6239,31.651,266253.0
2022-04-06 09:35:00,34.95,35.21,34.94,35.14,83231.0,31.6601,31.8956,31.651,31.8322,83231.0
2022-04-06 09:40:00,35.12,35.17,35.09,35.15,55897.0,31.8141,31.8594,31.7869,31.8413,55897.0
2022-04-06 09:45:00,35.15,35.2,34.93,35.01,167195.0,31.8413,31.8866,31.642,31.7144,167195.0
2022-04-06 09:50:00,35.01,35.08,34.9,35.04,85402.0,31.7144,31.7779,31.6148,31.7416,85402.0
2022-04-06 09:55:00,35.03,35.03,34.96,34.96,22197.0,31.7326,31.7326,31.6692,31.6692,22197.0
2022-04-06 10:00:00,34.95,34.99,34.84,34.88,39238.0,31.6601,31.6963,31.5604,31.5967,39238.0
2022-04-06 10:05:00,34.87,34.9,34.75,34.77,57839.0,31.5876,31.6148,31.4789,31.497,57839.0
2022-04-06 10:10:00,34.77,34.78,34.73,34.74,25701.0,31.497,31.5061,31.4608,31.4699,25701.0
2022-04-06 10:15:00,34.75,34.92,34.74,34.9,40378.0,31.4789,31.6329,31.4699,31.6148,40378.0
2022-04-06 10:20:00,34.9,34.91,34.83,34.89,34695.0,31.6148,31.6239,31.5514,31.6057,34695.0
2022-04-06 10:25:00,34.89,34.89,34.79,34.85,37583.0,31.6057,31.6057,31.5152,31.5695,37583.0
2022-04-06 10:30:00,34.84,34.87,34.75,34.77,25602.0,31.5604,31.5876,31.4789,31.497,25602.0
2022-04-06 10:35:00,34.77,34.8,34.73,34.78,30435.0,31.497,31.5242,31.4608,31.5061,30435.0
2022-04-06 10:40:00,34.78,34.81,34.74,34.75,22279.0,31.5061,31.5333,31.4699,31.4789,22279.0
2022-04-06 10:45:00,34.75,34.84,34.75,34.84,29995.0,31.4789,31.5604,31.4789,31.5604,29995.0
2022-04-06 10:50:00,34.84,34.85,34.75,34.77,75194.0,31.5604,31.5695,31.4789,31.497,75194.0
2022-04-06 10:55:00,34.78,34.81,34.68,34.69,32335.0,31.5061,31.5333,31.4155,31.4246,32335.0
2022-04-06 11:00:00,34.69,34.77,34.68,34.74,24883.0,31.4246,31.497,31.4155,31.4699,24883.0
2022-04-06 11:05:00,34.74,34.77,34.72,34.73,26835.0,31.4699,31.497,31.4517,31.4608,26835.0
2022-04-06 11:10:00,34.73,34.89,34.73,34.89,63277.0,31.4608,31.6057,31.4608,31.6057,63277.0
2022-04-06 11:15:00,34.89,34.96,34.88,34.89,44475.0,31.6057,31.6692,31.5967,31.6057,44475.0
2022-04-06 11:20:00,34.9,35.0,34.89,34.98,22770.0,31.6148,31.7054,31.6057,31.6873,22770.0
2022-04-06 11:25:00,34.97,34.99,34.93,34.97,26415.0,31.6782,31.6963,31.642,31.6782,26415.0
2022-04-06 11:30:00,34.97,34.99,34.83,34.83,33163.0,31.6782,31.6963,31.5514,31.5514,33163.0
2022-04-06 11:35:00,34.84,34.89,34.8,34.82,16254.0,31.5604,31.6057,31.5242,31.5423,16254.0
2022-04-06 11:40:00,34.83,34.85,34.82,34.83,9817.0,31.5514,31.5695,31.5423,31.5514,9817.0
2022-04-06 11:45:00,34.84,34.88,34.8,34.86,18555.0,31.5604,31.5967,31.5242,31.5786,18555.0
2022-04-06 11:50:00,34.86,34.91,34.84,34.87,21161.0,31.5786,31.6239,31.5604,31.5876,21161.0
2022-04-06 11:55:00,34.87,34.89,34.83,34.84,11163.0,31.5876,31.6057,31.5514,31.5604,11163.0
2022-04-06 12:00:00,34.84,34.87,34.83,34.85,12945.0,31.5604,31.5876,31.5514,31.5695,12945.0
2022-04-06 12:05:00,34.86,34.88,34.82,34.84,21311.0,31.5786,31.5967,31.5423,31.5604,21311.0
2022-04-06 12:10:00,34.85,34.88,34.83,34.84,31233.0,31.5695,31.5967,31.5514,31.5604,31233.0
2022-04-06 12:15:00,34.83,34.86,34.82,34.84,13353.0,31.5514,31.5786,31.5423,31.5604,13353.0
2022-04-06 12:20:00,34.83,34.83,34.79,34.81,138025.0,31.5514,31.5514,31.5152,31.5333,138025.0
2022-04-06 12:25:00,34.8,34.84,34.8,34.82,25817.0,31.5242,31.5604,31.5242,31.5423,25817.0
2022-04-06 12:30:00,34.82,34.86,34.81,34.84,54580.0,31.5423,31.5786,31.5333,31.5604,54580.0
2022-04-06 12:35:00,34.84,34.84,34.76,34.77,46100.0,31.5604,31.5604,31.488,31.497,46100.0
2022-04-06 12:40:00,34.77,34.78,34.7,34.73,27032.0,31.497,31.5061,31.4336,31.4608,27032.0
2022-04-06 12:45:00,34.73,34.8,34.71,34.78,40269.0,31.4608,31.5242,31.4427,31.5061,40269.0
2022-04-06 12:50:00,34.77,34.8,34.75,34.79,15284.0,31.497,31.5242,31.4789,31.5152,15284.0
2022-04-06 12:55:00,34.8,34.81,34.78,34.8,8148.0,31.5242,31.5333,31.5061,31.5242,8148.0
2022-04-06 13:00:00,34.8,34.8,34.72,34.76,15260.0,31.5242,31.5242,31.4517,31.488,15260.0
2022-04-06 13:05:00,34.76,34.77,34.73,34.74,8655.0,31.488,31.497,31.4608,31.4699,8655.0
2022-04-06 13:10:00,34.76,34.8,34.75,34.78,12262.0,31.488,31.5242,31.4789,31.5061,12262.0
2022-04-06 13:15:00,34.79,34.82,34.78,34.82,10265.0,31.5152,31.5423,31.5061,31.5423,10265.0
2022-04-06 13:20:00,34.81,34.91,34.81,34.9,21808.0,31.5333,31.6239,31.5333,31.6148,21808.0
2022-04-06 13:25:00,34.89,34.91,34.88,34.88,12955.0,31.6057,31.6239,31.5967,31.5967,12955.0
2022-04-06 13:30:00,34.89,34.9,34.86,34.89,32876.0,31.6057,31.6148,31.5786,31.6057,32876.0
2022-04-06 13:35:00,34.9,34.92,34.86,34.92,30740.0,31.6148,31.6329,31.5786,31.6329,30740.0
2022-04-06 13:40:00,34.91,34.95,34.9,34.94,15152.0,31.6239,31.6601,31.6148,31.651,15152.0
2022-04-06 13:45:00,34.94,34.97,34.9,34.97,24565.0,31.651,31.6782,31.6148,31.6782,24565.0
2022-04-06 13:50:00,34.97,35.0,34.96,34.99,21104.0,31.6782,31.7054,31.6692,31.6963,21104.0
2022-04-06 13:55:00,35.0,35.0,34.96,34.97,18048.0,31.7054,31.7054,31.6692,31.6782,18048.0
2022-04-06 14:00:00,34.96,35.1,34.89,34.99,53384.0,31.6692,31.796,31.6057,31.6963,53384.0
2022-04-06 14:05:00,34.98,34.98,34.82,34.83,26303.0,31.6873,31.6873,31.5423,31.5514,26303.0
2022-04-06 14:10:00,34.83,34.85,34.74,34.74,30733.0,31.5514,31.5695,31.4699,31.4699,30733.0
2022-04-06 14:15:00,34.73,34.78,34.71,34.77,15327.0,31.4608,31.5061,31.4427,31.497,15327.0
2022-04-06 14:20:00,34.77,34.83,34.76,34.83,14297.0,31.497,31.5514,31.488,31.5514,14297.0
2022-04-06 14:25:00,34.83,34.88,34.78,34.8,34861.0,31.5514,31.5967,31.5061,31.5242,34861.0
2022-04-06 14:30:00,34.8,34.96,34.79,34.95,22073.0,31.5242,31.6692,31.5152,31.6601,22073.0
2022-04-06 14:35:00,34.95,34.98,34.89,34.91,15688.0,31.6601,31.6873,31.6057,31.6239,15688.0
2022-04-06 14:40:00,34.91,34.98,34.9,34.97,16646.0,31.6239,31.6873,31.6148,31.6782,16646.0
2022-04-06 14:45:00,34.97,35.0,34.92,34.94,16158.0,31.6782,31.7054,31.6329,31.651,16158.0
2022-04-06 14:50:00,34.95,35.02,34.95,35.01,18137.0,31.6601,31.7235,31.6601,31.7144,18137.0
2022-04-06 14:55:00,35.01,35.06,35.0,35.04,26854.0,31.7144,31.7597,31.7054,31.7416,26854.0
2022-04-06 15:00:00,35.05,35.08,35.01,35.05,53440.0,31.7507,31.7779,31.7144,31.7507,53440.0
2022-04-06 15:05:00,35.04,35.04,34.91,34.97,53426.0,31.7416,31.7416,31.6239,31.6782,53426.0
2022-04-06 15:10:00,34.97,35.01,34.96,34.98,38642.0,31.6782,31.7144,31.6692,31.6873,38642.0
2022-04-06 15:15:00,34.98,35.01,34.94,34.97,106073.0,31.6873,31.7144,31.651,31.6782,106073.0
2022-04-06 15:20:00,34.98,34.98,34.9,34.9,34142.0,31.6873,31.6873,31.6148,31.6148,34142.0
2022-04-06 15:25:00,34.91,34.91,34.86,34.88,44692.0,31.6239,31.6239,31.5786,31.5967,44692.0
2022-04-06 15:30:00,34.87,34.88,34.83,34.86,47325.0,31.5876,31.5967,31.5514,31.5786,47325.0
2022-04-06 15:35:00,34.87,34.92,34.84,34.91,50177.0,31.5876,31.6329,31.5604,31.6239,50177.0
2022-04-06 15:40:00,34.91,34.94,34.89,34.92,44828.0,31.6239,31.651,31.6057,31.6329,44828.0
2022-04-06 15:45:00,34.92,35.0,34.91,34.98,67934.0,31.6329,31.7054,31.6239,31.6873,67934.0
2022-04-06 15:50:00,34.99,35.02,34.89,34.9,130576.0,31.6963,31.7235,31.6057,31.6148,130576.0
2022-04-06 15:55:00,34.9,34.98,34.88,34.92,313441.0,31.6148,31.6873,31.5967,31.6329,313441.0
2022-04-07 09:30:00,34.56,34.69,34.41,34.5,219339.0,31.3068,31.4246,31.1709,31.2525,219339.0
2022-04-07 09:35:00,34.53,34.58,34.4,34.42,114226.0,31.2796,31.3249,31.1619,31.18,114226.0
2022-04-07 09:40:00,34.42,34.42,34.19,34.2,56955.0,31.18,31.18,30.9716,30.9807,56955.0
2022-04-07 09:45:00,34.2,34.27,34.12,34.14,92423.0,30.9807,31.0441,30.9082,30.9263,92423.0
2022-04-07 09:50:00,34.14,34.2,34.12,34.17,40542.0,30.9263,30.9807,30.9082,30.9535,40542.0
2022-04-07 09:55:00,34.17,34.31,34.15,34.29,44183.0,30.9535,31.0803,30.9354,31.0622,44183.0
2022-04-07 10:00:00,34.3,34.3,34.14,34.16,71559.0,31.0713,31.0713,30.9263,30.9445,71559.0
2022-04-07 10:05:00,34.16,34.17,34.05,34.09,88342.0,30.9445,30.9535,30.8448,30.881,88342.0
2022-04-07 10:10:00,34.09,34.22,34.02,34.22,92286.0,30.881,30.9988,30.8176,30.9988,92286.0
2022-04-07 10:15:00,34.21,34.21,34.1,34.12,46069.0,30.9898,30.9898,30.8901,30.9082,46069.0
2022-04-07 10:20:00,34.12,34.13,34.03,34.1,28119.0,30.9082,30.9173,30.8267,30.8901,28119.0
2022-04-07 10:25:00,34.11,34.16,34.06,34.14,31296.0,30.8992,30.9445,30.8539,30.9263,31296.0
2022-04-07 10:30:00,34.13,34.16,34.09,34.14,30483.0,30.9173,30.9445,30.881,30.9263,30483.0
2022-04-07 10:35:00,34.13,34.19,34.1,34.12,22836.0,30.9173,30.9716,30.8901,30.9082,22836.0
2022-04-07 10:40:00,34.1,34.1,34.01,34.04,35348.0,30.8901,30.8901,30.8086,30.8358,35348.0
2022-04-07 10:45:00,34.04,34.06,34.0,34.02,28757.0,30.8358,30.8539,30.7995,30.8176,28757.0
2022-04-07 10:50:00,34.02,34.05,34.02,34.04,18001.0,30.8176,30.8448,30.8176,30.8358,18001.0
2022-04-07 10:55:00,34.04,34.05,34.01,34.02,15895.0,30.8358,30.8448,30.8086,30.8176,15895.0
2022-04-07 11:00:00,34.02,34.08,34.01,34.05,52420.0,30.8176,30.872,30.8086,30.8448,52420.0
2022-04-07 11:05:00,34.04,34.05,33.95,33.95,94578.0,30.8358,30.8448,30.7542,30.7542,94578.0
2022-04-07 11:10:00,33.95,33.96,33.88,33.93,143237.0,30.7542,30.7633,30.6908,30.7361,143237.0
2022-04-07 11:15:00,33.92,33.92,33.85,33.89,40566.0,30.727,30.727,30.6636,30.6999,40566.0
2022-04-07 11:20:00,33.89,34.02,33.88,34.02,22753.0,30.6999,30.8176,30.6908,30.8176,22753.0
2022-04-07 11:25:00,34.03,34.06,33.94,33.96,23006.0,30.8267,30.8539,30.7452,30.7633,23006.0
2022-04-07 11:30:00,33.97,33.97,33.86,33.97,28419.0,30.7723,30.7723,30.6727,30.7723,28419.0
2022-04-07 11:35:00,33.99,34.02,33.96,33.98,21081.0,30.7905,30.8176,30.7633,30.7814,21081.0
2022-04-07 11:40:00,33.98,33.99,33.91,33.94,68833.0,30.7814,30.7905,30.718,30.7452,68833.0
2022-04-07 11:45:00,33.93,34.02,33.93,34.01,47182.0,30.7361,30.8176,30.7361,30.8086,47182.0
2022-04-07 11:50:00,34.01,34.03,33.89,33.9,157939.0,30.8086,30.8267,30.6999,30.7089,157939.0
2022-04-07 11:55:00,33.9,33.94,33.85,33.88,95240.0,30.7089,30.7452,30.6636,30.6908,95240.0
2022-04-07 12:00:00,33.88,33.91,33.86,33.88,25799.0,30.6908,30.718,30.6727,30.6908,25799.0
2022-04-07 12:05:00,33.87,33.9,33.87,33.88,69984.0,30.6818,30.7089,30.6818,30.6908,69984.0
2022-04-07 12:10:00,33.88,33.92,33.82,33.84,96492.0,30.6908,30.727,30.6365,30.6546,96492.0
2022-04-07 12:15:00,33.84,33.85,33.75,33.79,68792.0,30.6546,30.6636,30.5731,30.6093,68792.0
2022-04-07 12:20:00,33.79,33.9,33.77,33.9,17488.0,30.6093,30.7089,30.5912,30.7089,17488.0
2022-04-07 12:25:00,33.9,33.94,33.84,33.86,31917.0,30.7089,30.7452,30.6546,30.6727,31917.0
2022-04-07 12:30:00,33.86,33.89,33.84,33.85,43076.0,30.6727,30.6999,30.6546,30.6636,43076.0
2022-04-07 12:35:00,33.86,33.88,33.81,33.83,32826.0,30.6727,30.6908,30.6274,30.6455,32826.0
2022-04-07 12:40:00,33.83,33.83,33.75,33.77,34069.0,30.6455,30.6455,30.5731,30.5912,34069.0
2022-04-07 12:45:00,33.77,33.8,33.75,33.77,18995.0,30.5912,30.6183,30.5731,30.5912,18995.0
2022-04-07 12:50:00,33.77,33.82,33.76,33.78,56540.0,30.5912,30.6365,30.5821,30.6002,56540.0
2022-04-07 12:55:00,33.78,33.79,33.76,33.78,51390.0,30.6002,30.6093,30.5821,30.6002,51390.0
2022-04-07 13:00:00,33.78,33.83,33.76,33.81,40636.0,30.6002,30.6455,30.5821,30.6274,40636.0
2022-04-07 13:05:00,33.81,33.81,33.79,33.8,22523.0,30.6274,30.6274,30.6093,30.6183,22523.0
2022-04-07 13:10:00,33.8,33.93,33.79,33.92,30867.0,30.6183,30.7361,30.6093,30.727,30867.0
2022-04-07 13:15:00,33.91,34.08,33.9,34.06,30720.0,30.718,30.872,30.7089,30.8539,30720.0
2022-04-07 13:20:00,34.06,34.1,34.06,34.08,21961.0,30.8539,30.8901,30.8539,30.872,21961.0
2022-04-07 13:25:00,34.08,34.13,34.08,34.12,25091.0,30.872,30.9173,30.872,30.9082,25091.0
2022-04-07 13:30:00,34.12,34.14,34.08,34.08,22371.0,30.9082,30.9263,30.872,30.872,22371.0
2022-04-07 13:35:00,34.09,34.1,34.02,34.03,13618.0,30.881,30.8901,30.8176,30.8267,13618.0
2022-04-07 13:40:00,34.04,34.06,34.02,34.05,16149.0,30.8358,30.8539,30.8176,30.8448,16149.0
2022-04-07 13:45:00,34.05,34.08,34.03,34.08,21055.0,30.8448,30.872,30.8267,30.872,21055.0
2022-04-07 13:50:00,34.07,34.1,34.07,34.09,25274.0,30.8629,30.8901,30.8629,30.881,25274.0
2022-04-07 13:55:00,34.09,34.27,34.09,34.25,20788.0,30.881,31.0441,30.881,31.026,20788.0
2022-04-07 14:00:00,34.25,34.28,34.23,34.24,11240.0,31.026,31.0532,31.0079,31.0169,11240.0
2022-04-07 14:05:00,34.24,34.27,34.22,34.26,28851.0,31.0169,31.0441,30.9988,31.035,28851.0
2022-04-07 14:10:00,34.26,34.38,34.25,34.36,122233.0,31.035,31.1437,31.026,31.1256,122233.0
2022-04-07 14:15:00,34.36,34.39,34.28,34.29,45000.0,31.1256,31.1528,31.0532,31.0622,45000.0
2022-04-07 14:20:00,34.29,34.35,34.28,34.34,16880.0,31.0622,31.1166,31.0532,31.1075,16880.0
2022-04-07 14:25:00,34.37,34.45,34.36,34.38,25869.0,31.1347,31.2072,31.1256,31.1437,25869.0
2022-04-07 14:30:00,34.38,34.39,34.33,34.34,20993.0,31.1437,31.1528,31.0985,31.1075,20993.0
2022-04-07 14:35:00,34.33,34.34,34.3,34.32,18753.0,31.0985,31.1075,31.0713,31.0894,18753.0
2022-04-07 14:40:00,34.32,34.37,34.3,34.36,14754.0,31.0894,31.1347,31.0713,31.1256,14754.0
2022-04-07 14:45:00,34.36,34.37,34.32,34.34,21009.0,31.1256,31.1347,31.0894,31.1075,21009.0
2022-04-07 14:50:00,34.34,34.39,34.33,34.38,39941.0,31.1075,31.1528,31.0985,31.1437,39941.0
2022-04-07 14:55:00,34.38,34.49,34.37,34.47,40265.0,31.1437,31.2434,31.1347,31.2253,40265.0
2022-04-07 15:00:00,34.46,34.52,34.45,34.47,53071.0,31.2162,31.2706,31.2072,31.2253,53071.0
2022-04-07 15:05:00,34.47,34.52,34.45,34.51,47306.0,31.2253,31.2706,31.2072,31.2615,47306.0
2022-04-07 15:10:00,34.51,34.51,34.48,34.49,33435.0,31.2615,31.2615,31.2343,31.2434,33435.0
2022-04-07 15:15:00,34.5,34.55,34.48,34.52,71316.0,31.2525,31.2977,31.2343,31.2706,71316.0
2022-04-07 15:20:00,34.52,34.52,34.41,34.44,35079.0,31.2706,31.2706,31.1709,31.1981,35079.0
2022-04-07 15:25:00,34.44,34.49,34.43,34.49,33543.0,31.1981,31.2434,31.189,31.2434,33543.0
2022-04-07 15:30:00,34.48,34.58,34.47,34.58,71330.0,31.2343,31.3249,31.2253,31.3249,71330.0
2022-04-07 15:35:00,34.58,34.58,34.51,34.55,82817.0,31.3249,31.3249,31.2615,31.2977,82817.0
2022-04-07 15:40:00,34.55,34.58,34.52,34.57,57092.0,31.2977,31.3249,31.2706,31.3159,57092.0
2022-04-07 15:45:00,34.57,34.59,34.48,34.52,84918.0,31.3159,31.334,31.2343,31.2706,84918.0
2022-04-07 15:50:00,34.52,34.53,34.44,34.47,146406.0,31.2706,31.2796,31.1981,31.2253,146406.0
2022-04-07 15:55:00,34.48,34.48,34.39,34.4,350694.0,31.2343,31.2343,31.1528,31.1619,350694.0
2022-04-08 09:30:00,34.42,34.5,34.28,34.29,105022.0,31.18,31.2525,31.0532,31.0622,105022.0
2022-04-08 09:35:00,34.3,34.34,34.18,34.21,48938.0,31.0713,31.1075,30.9626,30.9898,48938.0
2022-04-08 09:40:00,34.21,34.28,34.18,34.2,42737.0,30.9898,31.0532,30.9626,30.9807,42737.0
2022-04-08 09:45:00,34.2,34.2,33.99,33.99,100456.0,30.9807,30.9807,30.7905,30.7905,100456.0
2022-04-08 09:50:00,33.98,34.03,33.94,34.01,90862.0,30.7814,30.8267,30.7452,30.8086,90862.0
2022-04-08 09:55:00,34.0,34.08,33.95,33.98,81016.0,30.7995,30.872,30.7542,30.7814,81016.0
2022-04-08 10:00:00,33.98,34.06,33.97,34.05,84689.0,30.7814,30.8539,30.7723,30.8448,84689.0
2022-04-08 10:05:00,34.04,34.12,34.0,34.11,68123.0,30.8358,30.9082,30.7995,30.8992,68123.0
2022-04-08 10:10:00,34.11,34.11,33.97,34.02,71661.0,30.8992,30.8992,30.7723,30.8176,71661.0
2022-04-08 10:15:00,34.02,34.09,34.0,34.08,81628.0,30.8176,30.881,30.7995,30.872,81628.0
2022-04-08 10:20:00,34.09,34.12,34.04,34.09,52040.0,30.881,30.9082,30.8358,30.881,52040.0
2022-04-08 10:25:00,34.09,34.18,34.09,34.09,83558.0,30.881,30.9626,30.881,30.881,83558.0
2022-04-08 10:30:00,34.1,34.15,34.04,34.05,119648.0,30.8901,30.9354,30.8358,30.8448,119648.0
2022-04-08 10:35:00,34.05,34.1,34.04,34.1,73304.0,30.8448,30.8901,30.8358,30.8901,73304.0
2022-04-08 10:40:00,34.09,34.15,34.09,34.14,102169.0,30.881,30.9354,30.881,30.9263,102169.0
2022-04-08 10:45:00,34.13,34.23,34.08,34.21,49521.0,30.9173,31.0079,30.872,30.9898,49521.0
2022-04-08 10:50:00,34.21,34.38,34.21,34.34,33444.0,30.9898,31.1437,30.9898,31.1075,33444.0
2022-04-08 10:55:00,34.33,34.4,34.28,34.4,54596.0,31.0985,31.1619,31.0532,31.1619,54596.0
2022-04-08 11:00:00,34.39,34.45,34.36,34.42,10615.0,31.1528,31.2072,31.1256,31.18,10615.0
2022-04-08 11:05:00,34.41,34.44,34.35,34.38,36321.0,31.1709,31.1981,31.1166,31.1437,36321.0
2022-04-08 11:10:00,34.37,34.39,34.35,34.36,29199.0,31.1347,31.1528,31.1166,31.1256,29199.0
2022-04-08 11:15:00,34.37,34.38,34.34,34.35,67848.0,31.1347,31.1437,31.1075,31.1166,67848.0
2022-04-08 11:20:00,34.35,34.36,34.28,34.28,158255.0,31.1166,31.1256,31.0532,31.0532,158255.0
2022-04-08 11:25:00,34.28,34.32,34.26,34.27,47634.0,31.0532,31.0894,31.035,31.0441,47634.0
2022-04-08 11:30:00,34.27,34.42,34.27,34.4,44789.0,31.0441,31.18,31.0441,31.1619,44789.0
2022-04-08 11:35:00,34.4,34.41,34.33,34.34,157363.0,31.1619,31.1709,31.0985,31.1075,157363.0
2022-04-08 11:40:00,34.34,34.37,34.33,34.34,11261.0,31.1075,31.1347,31.0985,31.1075,11261.0
2022-04-08 11:45:00,34.34,34.36,34.3,34.31,22819.0,31.1075,31.1256,31.0713,31.0803,22819.0
2022-04-08 11:50:00,34.3,34.36,34.29,34.35,30668.0,31.0713,31.1256,31.0622,31.1166,30668.0
2022-04-08 11:55:00,34.34,34.36,34.32,34.34,15113.0,31.1075,31.1256,31.0894,31.1075,15113.0
2022-04-08 12:00:00,34.33,34.35,34.31,34.34,20410.0,31.0985,31.1166,31.0803,31.1075,20410.0
2022-04-08 12:05:00,34.32,34.35,34.31,34.33,19646.0,31.0894,31.1166,31.0803,31.0985,19646.0
2022-04-08 12:10:00,34.33,34.36,34.31,34.33,29934.0,31.0985,31.1256,31.0803,31.0985,29934.0
2022-04-08 12:15:00,34.34,34.38,34.31,34.38,21502.0,31.1075,31.1437,31.0803,31.1437,21502.0
2022-04-08 12:20:00,34.38,34.43,34.36,34.39,18641.0,31.1437,31.189,31.1256,31.1528,18641.0
2022-04-08 12:25:00,34.4,34.47,34.4,34.47,217135.0,31.1619,31.2253,31.1619,31.2253,217135.0
2022-04-08 12:30:00,34.47,34.49,34.4,34.43,23025.0,31.2253,31.2434,31.1619,31.189,23025.0
2022-04-08 12:35:00,34.43,34.47,34.42,34.47,21492.0,31.189,31.2253,31.18,31.2253,21492.0
2022-04-08 12:40:00,34.47,34.52,34.46,34.5,52697.0,31.2253,31.2706,31.2162,31.2525,52697.0
2022-04-08 12:45:00,34.5,34.5,34.44,34.45,33767.0,31.2525,31.2525,31.1981,31.2072,33767.0
2022-04-08 12:50:00,34.45,34.48,34.44,34.47,20326.0,31.2072,31.2343,31.1981,31.2253,20326.0
2022-04-08 12:55:00,34.47,34.51,34.46,34.5,31214.0,31.2253,31.2615,31.2162,31.2525,31214.0
2022-04-08 13:00:00,34.51,34.51,34.4,34.41,17656.0,31.2615,31.2615,31.1619,31.1709,17656.0
2022-04-08 13:05:00,34.41,34.42,34.39,34.4,9254.0,31.1709,31.18,31.1528,31.1619,9254.0
2022-04-08 13:10:00,34.4,34.42,34.31,34.32,31296.0,31.1619,31.18,31.0803,31.0894,31296.0
2022-04-08 13:15:00,34.32,34.36,34.31,34.36,16835.0,31.0894,31.1256,31.0803,31.1256,16835.0
2022-04-08 13:20:00,34.36,34.39,34.31,34.32,55375.0,31.1256,31.1528,31.0803,31.0894,55375.0
2022-04-08 13:25:00,34.32,34.33,34.28,34.31,17963.0,31.0894,31.0985,31.0532,31.0803,17963.0
2022-04-08 13:30:00,34.32,34.32,34.23,34.23,36521.0,31.0894,31.0894,31.0079,31.0079,36521.0
2022-04-08 13:35:00,34.23,34.27,34.23,34.26,22154.0,31.0079,31.0441,31.0079,31.035,22154.0
2022-04-08 13:40:00,34.26,34.28,34.24,34.25,18164.0,31.035,31.0532,31.0169,31.026,18164.0
2022-04-08 13:45:00,34.24,34.3,34.22,34.3,45675.0,31.0169,31.0713,30.9988,31.0713,45675.0
2022-04-08 13:50:00,34.29,34.33,34.29,34.33,32533.0,31.0622,31.0985,31.0622,31.0985,32533.0
2022-04-08 13:55:00,34.32,34.4,34.32,34.39,49802.0,31.0894,31.1619,31.0894,31.1528,49802.0
2022-04-08 14:00:00,34.39,34.4,34.28,34.29,47117.0,31.1528,31.1619,31.0532,31.0622,47117.0
2022-04-08 14:05:00,34.28,34.31,34.26,34.29,35358.0,31.0532,31.0803,31.035,31.0622,35358.0
2022-04-08 14:10:00,34.28,34.32,34.27,34.31,16615.0,31.0532,31.0894,31.0441,31.0803,16615.0
2022-04-08 14:15:00,34.31,34.32,34.28,34.3,25314.0,31.0803,31.0894,31.0532,31.0713,25314.0
2022-04-08 14:20:00,34.3,34.34,34.28,34.3,36807.0,31.0713,31.1075,31.0532,31.0713,36807.0
2022-04-08 14:25:00,34.29,34.3,34.21,34.23,68699.0,31.0622,31.0713,30.9898,31.0079,68699.0
2022-04-08 14:30:00,34.23,34.23,34.19,34.19,35150.0,31.0079,31.0079,30.9716,30.9716,35150.0
2022-04-08 14:35:00,34.2,34.23,34.18,34.23,24913.0,30.9807,31.0079,30.9626,31.0079,24913.0
2022-04-08 14:40:00,34.22,34.23,34.19,34.2,18593.0,30.9988,31.0079,30.9716,30.9807,18593.0
2022-04-08 14:45:00,34.19,34.22,34.19,34.22,44094.0,30.9716,30.9988,30.9716,30.9988,44094.0
2022-04-08 14:50:00,34.21,34.28,34.21,34.27,45164.0,30.9898,31.0532,30.9898,31.0441,45164.0
2022-04-08 14:55:00,34.26,34.28,34.25,34.26,21603.0,31.035,31.0532,31.026,31.035,21603.0
2022-04-08 15:00:00,34.26,34.28,34.23,34.23,26260.0,31.035,31.0532,31.0079,31.0079,26260.0
2022-04-08 15:05:00,34.23,34.24,34.19,34.2,20780.0,31.0079,31.0169,30.9716,30.9807,20780.0
2022-04-08 15:10:00,34.21,34.28,34.2,34.23,33441.0,30.9898,31.0532,30.9807,31.0079,33441.0
2022-04-08 15:15:00,34.23,34.27,34.21,34.23,35087.0,31.0079,31.0441,30.9898,31.0079,35087.0
2022-04-08 15:20:00,34.23,34.24,34.18,34.2,30333.0,31.0079,31.0169,30.9626,30.9807,30333.0
2022-04-08 15:25:00,34.2,34.21,34.18,34.2,24526.0,30.9807,30.9898,30.9626,30.9807,24526.0
2022-04-08 15:30:00,34.2,34.22,34.13,34.13,53976.0,30.9807,30.9988,30.9173,30.9173,53976.0
2022-04-08 15:35:00,34.13,34.14,34.1,34.12,53193.0,30.9173,30.9263,30.8901,30.9082,53193.0
2022-04-08 15:40:00,34.12,34.17,34.1,34.16,33707.0,30.9082,30.9535,30.8901,30.9445,33707.0
2022-04-08 15:45:00,34.16,34.19,34.1,34.11,53380.0,30.9445,30.9716,30.8901,30.8992,53380.0
2022-04-08 15:50:00,34.11,34.13,34.05,34.06,93122.0,30.8992,30.9173,30.8448,30.8539,93122.0
2022-04-08 15:55:00,34.06,34.11,34.03,34.11,215232.0,30.8539,30.8992,30.8267,30.8992,215232.0
2022-04-11 09:30:00,33.97,34.1,33.85,33.87,117927.0,30.7723,30.8901,30.6636,30.6818,117927.0
2022-04-11 09:35:00,33.88,34.01,33.85,33.9,57185.0,30.6908,30.8086,30.6636,30.7089,57185.0
2022-04-11 09:40:00,33.91,34.15,33.87,34.09,45587.0,30.718,30.9354,30.6818,30.881,45587.0
2022-04-11 09:45:00,34.09,34.16,34.08,34.13,40435.0,30.881,30.9445,30.872,30.9173,40435.0
2022-04-11 09:50:00,34.13,34.22,34.1,34.14,47952.0,30.9173,30.9988,30.8901,30.9263,47952.0
2022-04-11 09:55:00,34.14,34.19,34.09,34.19,49629.0,30.9263,30.9716,30.881,30.9716,49629.0
2022-04-11 10:00:00,34.19,34.23,34.13,34.14,32573.0,30.9716,31.0079,30.9173,30.9263,32573.0
2022-04-11 10:05:00,34.13,34.23,34.09,34.18,30964.0,30.9173,31.0079,30.881,30.9626,30964.0
2022-04-11 10:10:00,34.18,34.25,34.17,34.23,26955.0,30.9626,31.026,30.9535,31.0079,26955.0
2022-04-11 10:15:00,34.26,34.31,34.21,34.23,19983.0,31.035,31.0803,30.9898,31.0079,19983.0
2022-04-11 10:20:00,34.22,34.32,34.22,34.23,14918.0,30.9988,31.0894,30.9988,31.0079,14918.0
2022-04-11 10:25:00,34.23,34.26,34.14,34.16,13373.0,31.0079,31.035,30.9263,30.9445,13373.0
2022-04-11 10:30:00,34.15,34.17,34.12,34.16,23349.0,30.9354,30.9535,30.9082,30.9445,23349.0
2022-04-11 10:35:00,34.16,34.17,34.06,34.08,31476.0,30.9445,30.9535,30.8539,30.872,31476.0
2022-04-11 10:40:00,34.07,34.09,34.04,34.04,15280.0,30.8629,30.881,30.8358,30.8358,15280.0
2022-04-11 10:45:00,34.05,34.07,34.02,34.04,21337.0,30.8448,30.8629,30.8176,30.8358,21337.0
2022-04-11 10:50:00,34.05,34.09,34.02,34.09,38548.0,30.8448,30.881,30.8176,30.881,38548.0
2022-04-11 10:55:00,34.08,34.09,33.98,33.98,50651.0,30.872,30.881,30.7814,30.7814,50651.0
2022-04-11 11:00:00,33.97,33.99,33.91,33.93,24767.0,30.7723,30.7905,30.718,30.7361,24767.0
2022-04-11 11:05:00,33.92,33.94,33.89,33.89,31244.0,30.727,30.7452,30.6999,30.6999,31244.0
2022-04-11 11:10:00,33.89,33.93,33.85,33.87,25845.0,30.6999,30.7361,30.6636,30.6818,25845.0
2022-04-11 11:15:00,33.86,33.87,33.83,33.85,10984.0,30.6727,30.6818,30.6455,30.6636,10984.0
2022-04-11 11:20:00,33.84,33.86,33.78,33.8,30596.0,30.6546,30.6727,30.6002,30.6183,30596.0
2022-04-11 11:25:00,33.8,33.86,33.79,33.84,28668.0,30.6183,30.6727,30.6093,30.6546,28668.0
2022-04-11 11:30:00,33.84,33.9,33.83,33.9,34085.0,30.6546,30.7089,30.6455,30.7089,34085.0
2022-04-11 11:35:00,33.9,33.92,33.85,33.89,36278.0,30.7089,30.727,30.6636,30.6999,36278.0
2022-04-11 11:40:00,33.89,33.92,33.86,33.89,27104.0,30.6999,30.727,30.6727,30.6999,27104.0
2022-04-11 11:45:00,33.89,33.9,33.82,33.83,37934.0,30.6999,30.7089,30.6365,30.6455,37934.0
2022-04-11 11:50:00,33.83,33.85,33.82,33.84,14617.0,30.6455,30.6636,30.6365,30.6546,14617.0
2022-04-11 11:55:00,33.84,33.85,33.8,33.8,33286.0,30.6546,30.6636,30.6183,30.6183,33286.0
2022-04-11 12:00:00,33.8,33.81,33.76,33.77,31785.0,30.6183,30.6274,30.5821,30.5912,31785.0
2022-04-11 12:05:00,33.78,33.79,33.73,33.73,24574.0,30.6002,30.6093,30.5549,30.5549,24574.0
2022-04-11 12:10:00,33.73,33.76,33.7,33.7,24546.0,30.5549,30.5821,30.5278,30.5278,24546.0
2022-04-11 12:15:00,33.7,33.75,33.7,33.73,27960.0,30.5278,30.5731,30.5278,30.5549,27960.0
2022-04-11 12:20:00,33.74,33.75,33.67,33.68,35675.0,30.564,30.5731,30.5006,30.5096,35675.0
2022-04-11 12:25:00,33.68,33.68,33.64,33.68,48351.0,30.5096,30.5096,30.4734,30.5096,48351.0
2022-04-11 12:30:00,33.68,33.69,33.66,33.69,39344.0,30.5096,30.5187,30.4915,30.5187,39344.0
2022-04-11 12:35:00,33.68,33.72,33.67,33.71,13815.0,30.5096,30.5459,30.5006,30.5368,13815.0
2022-04-11 12:40:00,33.7,33.71,33.68,33.68,13997.0,30.5278,30.5368,30.5096,30.5096,13997.0
2022-04-11 12:45:00,33.69,33.69,33.64,33.65,24833.0,30.5187,30.5187,30.4734,30.4825,24833.0
2022-04-11 12:50:00,33.65,33.68,33.58,33.61,29475.0,30.4825,30.5096,30.4191,30.4462,29475.0
2022-04-11 12:55:00,33.61,33.63,33.59,33.62,17425.0,30.4462,30.4643,30.4281,30.4553,17425.0
2022-04-11 13:00:00,33.62,33.68,33.61,33.66,20052.0,30.4553,30.5096,30.4462,30.4915,20052.0
2022-04-11 13:05:00,33.66,33.68,33.65,33.65,22157.0,30.4915,30.5096,30.4825,30.4825,22157.0
2022-04-11 13:10:00,33.65,33.66,33.62,33.63,48957.0,30.4825,30.4915,30.4553,30.4643,48957.0
2022-04-11 13:15:00,33.62,33.62,33.58,33.59,22683.0,30.4553,30.4553,30.4191,30.4281,22683.0
2022-04-11 13:20:00,33.6,33.61,33.58,33.59,25195.0,30.4372,30.4462,30.4191,30.4281,25195.0
2022-04-11 13:25:00,33.6,33.64,33.59,33.63,14259.0,30.4372,30.4734,30.4281,30.4643,14259.0
2022-04-11 13:30:00,33.63,33.7,33.63,33.7,10660.0,30.4643,30.5278,30.4643,30.5278,10660.0
2022-04-11 13:35:00,33.7,33.72,33.65,33.68,16856.0,30.5278,30.5459,30.4825,30.5096,16856.0
2022-04-11 13:40:00,33.67,33.7,33.65,33.67,16215.0,30.5006,30.5278,30.4825,30.5006,16215.0
2022-04-11 13:45:00,33.68,33.69,33.66,33.68,9610.0,30.5096,30.5187,30.4915,30.5096,9610.0
2022-04-11 13:50:00,33.67,33.69,33.66,33.68,14254.0,30.5006,30.5187,30.4915,30.5096,14254.0
2022-04-11 13:55:00,33.68,33.74,33.68,33.7,43559.0,30.5096,30.564,30.5096,30.5278,43559.0
2022-04-11 14:00:00,33.71,33.72,33.68,33.69,26076.0,30.5368,30.5459,30.5096,30.5187,26076.0
2022-04-11 14:05:00,33.7,33.74,33.68,33.73,34248.0,30.5278,30.564,30.5096,30.5549,34248.0
2022-04-11 14:10:00,33.73,33.74,33.68,33.69,32695.0,30.5549,30.564,30.5096,30.5187,32695.0
2022-04-11 14:15:00,33.68,33.68,33.65,33.66,15118.0,30.5096,30.5096,30.4825,30.4915,15118.0
2022-04-11 14:20:00,33.66,33.67,33.64,33.65,17750.0,30.4915,30.5006,30.4734,30.4825,17750.0
2022-04-11 14:25:00,33.65,33.67,33.64,33.66,16607.0,30.4825,30.5006,30.4734,30.4915,16607.0
2022-04-11 14:30:00,33.65,33.66,33.61,33.65,59957.0,30.4825,30.4915,30.4462,30.4825,59957.0
2022-04-11 14:35:00,33.65,33.65,33.62,33.65,20718.0,30.4825,30.4825,30.4553,30.4825,20718.0
2022-04-11 14:40:00,33.65,33.67,33.62,33.66,23296.0,30.4825,30.5006,30.4553,30.4915,23296.0
2022-04-11 14:45:00,33.66,33.73,33.66,33.73,15715.0,30.4915,30.5549,30.4915,30.5549,15715.0
2022-04-11 14:50:00,33.73,33.76,33.71,33.72,14639.0,30.5549,30.5821,30.5368,30.5459,14639.0
2022-04-11 14:55:00,33.73,33.75,33.72,33.73,22884.0,30.5549,30.5731,30.5459,30.5549,22884.0
2022-04-11 15:00:00,33.73,33.76,33.68,33.69,22696.0,30.5549,30.5821,30.5096,30.5187,22696.0
2022-04-11 15:05:00,33.69,33.73,33.68,33.73,15717.0,30.5187,30.5549,30.5096,30.5549,15717.0
2022-04-11 15:10:00,33.73,33.74,33.68,33.7,25259.0,30.5549,30.564,30.5096,30.5278,25259.0
2022-04-11 15:15:00,33.7,33.7,33.66,33.68,35866.0,30.5278,30.5278,30.4915,30.5096,35866.0
2022-04-11 15:20:00,33.68,33.71,33.66,33.7,24844.0,30.5096,30.5368,30.4915,30.5278,24844.0
2022-04-11 15:25:00,33.7,33.71,33.66,33.66,34072.0,30.5278,30.5368,30.4915,30.4915,34072.0
2022-04-11 15:30:00,33.66,33.69,33.62,33.63,56771.0,30.4915,30.5187,30.4553,30.4643,56771.0
2022-04-11 15:35:00,33.63,33.69,33.62,33.69,51374.0,30.4643,30.5187,30.4553,30.5187,51374.0
2022-04-11 15:40:00,33.69,33.71,33.65,33.68,91296.0,30.5187,30.5368,30.4825,30.5096,91296.0
2022-04-11 15:45:00,33.68,33.7,33.65,33.69,98054.0,30.5096,30.5278,30.4825,30.5187,98054.0
2022-04-11 15:50:00,33.69,33.74,33.66,33.66,134310.0,30.5187,30.564,30.4915,30.4915,134310.0
2022-04-11 15:55:00,33.66,33.68,33.63,33.68,201675.0,30.4915,30.5096,30.4643,30.5096,201675.0
2022-04-12 09:30:00,33.85,33.85,33.72,33.75,71639.0,30.6636,30.6636,30.5459,30.5731,71639.0
2022-04-12 09:35:00,33.77,33.99,33.76,33.95,87135.0,30.5912,30.7905,30.5821,30.7542,87135.0
2022-04-12 09:40:00,33.96,34.01,33.91,33.91,62710.0,30.7633,30.8086,30.718,30.718,62710.0
2022-04-12 09:45:00,33.9,34.0,33.86,34.0,63221.0,30.7089,30.7995,30.6727,30.7995,63221.0
2022-04-12 09:50:00,34.01,34.14,33.96,34.14,58798.0,30.8086,30.9263,30.7633,30.9263,58798.0
2022-04-12 09:55:00,34.14,34.19,34.1,34.11,59857.0,30.9263,30.9716,30.8901,30.8992,59857.0
2022-04-12 10:00:00,34.11,34.16,34.09,34.12,42536.0,30.8992,30.9445,30.881,30.9082,42536.0
2022-04-12 10:05:00,34.12,34.14,34.1,34.12,27139.0,30.9082,30.9263,30.8901,30.9082,27139.0
2022-04-12 10:10:00,34.13,34.18,34.12,34.14,21500.0,30.9173,30.9626,30.9082,30.9263,21500.0
2022-04-12 10:15:00,34.15,34.16,34.04,34.06,57961.0,30.9354,30.9445,30.8358,30.8539,57961.0
2022-04-12 10:20:00,34.05,34.09,34.04,34.05,29758.0,30.8448,30.881,30.8358,30.8448,29758.0
2022-04-12 10:25:00,34.06,34.08,34.0,34.02,42430.0,30.8539,30.872,30.7995,30.8176,42430.0
2022-04-12 10:30:00,34.01,34.01,33.98,34.0,37226.0,30.8086,30.8086,30.7814,30.7995,37226.0
2022-04-12 10:35:00,34.01,34.04,33.94,33.95,34692.0,30.8086,30.8358,30.7452,30.7542,34692.0
2022-04-12 10:40:00,33.95,33.95,33.84,33.87,43411.0,30.7542,30.7542,30.6546,30.6818,43411.0
2022-04-12 10:45:00,33.88,33.93,33.86,33.92,45424.0,30.6908,30.7361,30.6727,30.727,45424.0
2022-04-12 10:50:00,33.93,33.93,33.89,33.89,30186.0,30.7361,30.7361,30.6999,30.6999,30186.0
2022-04-12 10:55:00,33.89,33.91,33.87,33.9,34967.0,30.6999,30.718,30.6818,30.7089,34967.0
2022-04-12 11:00:00,33.91,33.91,33.86,33.87,76258.0,30.718,30.718,30.6727,30.6818,76258.0
2022-04-12 11:05:00,33.88,33.89,33.82,33.83,85676.0,30.6908,30.6999,30.6365,30.6455,85676.0
2022-04-12 11:10:00,33.84,33.85,33.8,33.85,57797.0,30.6546,30.6636,30.6183,30.6636,57797.0
2022-04-12 11:15:00,33.85,33.9,33.83,33.9,98197.0,30.6636,30.7089,30.6455,30.7089,98197.0
2022-04-12 11:20:00,33.91,33.95,33.9,33.95,77392.0,30.718,30.7542,30.7089,30.7542,77392.0
2022-04-12 11:25:00,33.95,34.0,33.94,33.95,59434.0,30.7542,30.7995,30.7452,30.7542,59434.0
2022-04-12 11:30:00,33.96,34.06,33.96,34.03,24100.0,30.7633,30.8539,30.7633,30.8267,24100.0
2022-04-12 11:35:00,34.02,34.07,34.01,34.02,19190.0,30.8176,30.8629,30.8086,30.8176,19190.0
2022-04-12 11:40:00,34.02,34.05,34.01,34.04,14960.0,30.8176,30.8448,30.8086,30.8358,14960.0
2022-04-12 11:45:00,34.05,34.12,34.05,34.11,31394.0,30.8448,30.9082,30.8448,30.8992,31394.0
2022-04-12 11:50:00,34.11,34.15,34.07,34.14,23298.0,30.8992,30.9354,30.8629,30.9263,23298.0
2022-04-12 11:55:00,34.15,34.16,34.09,34.09,22008.0,30.9354,30.9445,30.881,30.881,22008.0
2022-04-12 12:00:00,34.09,34.1,34.02,34.03,35645.0,30.881,30.8901,30.8176,30.8267,35645.0
2022-04-12 12:05:00,34.04,34.07,34.0,34.01,50220.0,30.8358,30.8629,30.7995,30.8086,50220.0
2022-04-12 12:10:00,34.0,34.03,33.99,34.02,30882.0,30.7995,30.8267,30.7905,30.8176,30882.0
2022-04-12 12:15:00,34.03,34.07,34.01,34.02,31724.0,30.8267,30.8629,30.8086,30.8176,31724.0
2022-04-12 12:20:00,34.02,34.03,33.99,33.99,21778.0,30.8176,30.8267,30.7905,30.7905,21778.0
2022-04-12 12:25:00,33.98,33.98,33.92,33.92,11240.0,30.7814,30.7814,30.727,30.727,11240.0
2022-04-12 12:30:00,33.91,33.94,33.9,33.93,16211.0,30.718,30.7452,30.7089,30.7361,16211.0
2022-04-12 12:35:00,33.93,33.95,33.9,33.91,23488.0,30.7361,30.7542,30.7089,30.718,23488.0
2022-04-12 12:40:00,33.91,33.94,33.9,33.91,21232.0,30.718,30.7452,30.7089,30.718,21232.0
2022-04-12 12:45:00,33.93,33.95,33.89,33.95,22565.0,30.7361,30.7542,30.6999,30.7542,22565.0
2022-04-12 12:50:00,33.95,33.97,33.93,33.94,19674.0,30.7542,30.7723,30.7361,30.7452,19674.0
2022-04-12 12:55:00,33.94,33.98,33.94,33.95,45634.0,30.7452,30.7814,30.7452,30.7542,45634.0
2022-04-12 13:00:00,33.95,33.96,33.89,33.9,29143.0,30.7542,30.7633,30.6999,30.7089,29143.0
2022-04-12 13:05:00,33.91,33.93,33.9,33.9,20467.0,30.718,30.7361,30.7089,30.7089,20467.0
2022-04-12 13:10:00,33.91,33.98,33.91,33.95,25277.0,30.718,30.7814,30.718,30.7542,25277.0
2022-04-12 13:15:00,33.95,33.96,33.92,33.93,13242.0,30.7542,30.7633,30.727,30.7361,13242.0
2022-04-12 13:20:00,33.94,34.0,33.93,33.98,37532.0,30.7452,30.7995,30.7361,30.7814,37532.0
2022-04-12 13:25:00,33.98,34.0,33.93,33.94,14194.0,30.7814,30.7995,30.7361,30.7452,14194.0
2022-04-12 13:30:00,33.94,33.97,33.91,33.97,20946.0,30.7452,30.7723,30.718,30.7723,20946.0
2022-04-12 13:35:00,33.97,33.97,33.9,33.9,25269.0,30.7723,30.7723,30.7089,30.7089,25269.0
2022-04-12 13:40:00,33.9,33.92,33.83,33.83,19204.0,30.7089,30.727,30.6455,30.6455,19204.0
2022-04-12 13:45:00,33.83,33.83,33.78,33.82,18824.0,30.6455,30.6455,30.6002,30.6365,18824.0
2022-04-12 13:50:00,33.82,33.82,33.79,33.8,37516.0,30.6365,30.6365,30.6093,30.6183,37516.0
2022-04-12 13:55:00,33.81,33.81,33.74,33.76,26391.0,30.6274,30.6274,30.564,30.5821,26391.0
2022-04-12 14:00:00,33.75,33.76,33.72,33.76,50472.0,30.5731,30.5821,30.5459,30.5821,50472.0
2022-04-12 14:05:00,33.77,33.84,33.76,33.76,41525.0,30.5912,30.6546,30.5821,30.5821,41525.0
2022-04-12 14:10:00,33.76,33.76,33.72,33.73,47995.0,30.5821,30.5821,30.5459,30.5549,47995.0
2022-04-12 14:15:00,33.72,33.72,33.65,33.68,23636.0,30.5459,30.5459,30.4825,30.5096,23636.0
2022-04-12 14:20:00,33.68,33.72,33.67,33.67,11419.0,30.5096,30.5459,30.5006,30.5006,11419.0
2022-04-12 14:25:00,33.67,33.67,33.64,33.65,24557.0,30.5006,30.5006,30.4734,30.4825,24557.0
2022-04-12 14:30:00,33.66,33.71,33.63,33.68,68407.0,30.4915,30.5368,30.4643,30.5096,68407.0
2022-04-12 14:35:00,33.68,33.7,33.67,33.69,18227.0,30.5096,30.5278,30.5006,30.5187,18227.0
2022-04-12 14:40:00,33.69,33.71,33.65,33.68,45217.0,30.5187,30.5368,30.4825,30.5096,45217.0
2022-04-12 14:45:00,33.68,33.71,33.67,33.7,23658.0,30.5096,30.5368,30.5006,30.5278,23658.0
2022-04-12 14:50:00,33.7,33.7,33.66,33.7,21430.0,30.5278,30.5278,30.4915,30.5278,21430.0
2022-04-12 14:55:00,33.7,33.72,33.66,33.66,17210.0,30.5278,30.5459,30.4915,30.4915,17210.0
2022-04-12 15:00:00,33.66,33.68,33.59,33.62,39199.0,30.4915,30.5096,30.4281,30.4553,39199.0
2022-04-12 15:05:00,33.62,33.62,33.54,33.55,20929.0,30.4553,30.4553,30.3828,30.3919,20929.0
2022-04-12 15:10:00,33.55,33.6,33.54,33.57,39827.0,30.3919,30.4372,30.3828,30.41,39827.0
2022-04-12 15:15:00,33.56,33.6,33.54,33.6,20424.0,30.4009,30.4372,30.3828,30.4372,20424.0
2022-04-12 15:20:00,33.6,33.66,33.59,33.63,39097.0,30.4372,30.4915,30.4281,30.4643,39097.0
2022-04-12 15:25:00,33.63,33.63,33.53,33.55,19332.0,30.4643,30.4643,30.3738,30.3919,19332.0
2022-04-12 15:30:00,33.55,33.56,33.51,33.53,39652.0,30.3919,30.4009,30.3556,30.3738,39652.0
2022-04-12 15:35:00,33.54,33.58,33.51,33.57,57122.0,30.3828,30.4191,30.3556,30.41,57122.0
2022-04-12 15:40:00,33.56,33.6,33.53,33.54,54401.0,30.4009,30.4372,30.3738,30.3828,54401.0
2022-04-12 15:45:00,33.54,33.63,33.51,33.59,86394.0,30.3828,30.4643,30.3556,30.4281,86394.0
2022-04-12 15:50:00,33.59,33.6,33.53,33.55,114717.0,30.4281,30.4372,30.3738,30.3919,114717.0
2022-04-12 15:55:00,33.55,33.58,33.54,33.55,247033.0,30.3919,30.4191,30.3828,30.3919,247033.0
2022-04-13 09:30:00,33.52,33.72,33.52,33.71,91321.0,30.3647,30.5459,30.3647,30.5368,91321.0
2022-04-13 09:35:00,33.72,33.81,33.67,33.67,33179.0,30.5459,30.6274,30.5006,30.5006,33179.0
2022-04-13 09:40:00,33.68,33.76,33.65,33.72,40336.0,30.5096,30.5821,30.4825,30.5459,40336.0
2022-04-13 09:45:00,33.72,33.85,33.69,33.74,58136.0,30.5459,30.6636,30.5187,30.564,58136.0
2022-04-13 09:50:00,33.74,33.75,33.69,33.71,79917.0,30.564,30.5731,30.5187,30.5368,79917.0
2022-04-13 09:55:00,33.74,33.77,33.63,33.7,54522.0,30.564,30.5912,30.4643,30.5278,54522.0
2022-04-13 10:00:00,33.71,33.74,33.63,33.68,70436.0,30.5368,30.564,30.4643,30.5096,70436.0
2022-04-13 10:05:00,33.69,33.75,33.68,33.69,35207.0,30.5187,30.5731,30.5096,30.5187,35207.0
2022-04-13 10:10:00,33.67,33.75,33.65,33.7,19236.0,30.5006,30.5731,30.4825,30.5278,19236.0
2022-04-13 10:15:00,33.71,33.85,33.71,33.82,45939.0,30.5368,30.6636,30.5368,30.6365,45939.0
2022-04-13 10:20:00,33.83,33.9,33.78,33.89,48278.0,30.6455,30.7089,30.6002,30.6999,48278.0
2022-04-13 10:25:00,33.88,33.89,33.75,33.76,32272.0,30.6908,30.6999,30.5731,30.5821,32272.0
2022-04-13 10:30:00,33.74,33.81,33.72,33.74,14415.0,30.564,30.6274,30.5459,30.564,14415.0
2022-04-13 10:35:00,33.75,33.77,33.72,33.72,13970.0,30.5731,30.5912,30.5459,30.5459,13970.0
2022-04-13 10:40:00,33.71,33.79,33.68,33.79,14879.0,30.5368,30.6093,30.5096,30.6093,14879.0
2022-04-13 10:45:00,33.8,33.82,33.74,33.74,12225.0,30.6183,30.6365,30.564,30.564,12225.0
2022-04-13 10:50:00,33.73,33.77,33.73,33.75,15782.0,30.5549,30.5912,30.5549,30.5731,15782.0
2022-04-13 10:55:00,33.74,33.76,33.69,33.73,14837.0,30.564,30.5821,30.5187,30.5549,14837.0
2022-04-13 11:00:00,33.73,33.79,33.71,33.77,12323.0,30.5549,30.6093,30.5368,30.5912,12323.0
2022-04-13 11:05:00,33.77,33.78,33.73,33.74,22484.0,30.5912,30.6002,30.5549,30.564,22484.0
2022-04-13 11:10:00,33.73,33.78,33.73,33.75,54307.0,30.5549,30.6002,30.5549,30.5731,54307.0
2022-04-13 11:15:00,33.74,33.75,33.72,33.72,24344.0,30.564,30.5731,30.5459,30.5459,24344.0
2022-04-13 11:20:00,33.72,33.79,33.72,33.78,19682.0,30.5459,30.6093,30.5459,30.6002,19682.0
2022-04-13 11:25:00,33.79,33.82,33.78,33.8,18012.0,30.6093,30.6365,30.6002,30.6183,18012.0
2022-04-13 11:30:00,33.8,33.85,33.8,33.82,25714.0,30.6183,30.6636,30.6183,30.6365,25714.0
2022-04-13 11:35:00,33.83,33.83,33.74,33.76,24493.0,30.6455,30.6455,30.564,30.5821,24493.0
2022-04-13 11:40:00,33.77,33.77,33.73,33.74,8732.0,30.5912,30.5912,30.5549,30.564,8732.0
2022-04-13 11:45:00,33.74,33.74,33.69,33.72,18075.0,30.564,30.564,30.5187,30.5459,18075.0
2022-04-13 11:50:00,33.72,33.72,33.66,33.66,15240.0,30.5459,30.5459,30.4915,30.4915,15240.0
2022-04-13 11:55:00,33.66,33.67,33.64,33.64,12202.0,30.4915,30.5006,30.4734,30.4734,12202.0
2022-04-13 12:00:00,33.64,33.68,33.63,33.68,12271.0,30.4734,30.5096,30.4643,30.5096,12271.0
2022-04-13 12:05:00,33.67,33.67,33.63,33.65,18102.0,30.5006,30.5006,30.4643,30.4825,18102.0
2022-04-13 12:10:00,33.65,33.65,33.59,33.64,19837.0,30.4825,30.4825,30.4281,30.4734,19837.0
2022-04-13 12:15:00,33.63,33.66,33.61,33.64,8571.0,30.4643,30.4915,30.4462,30.4734,8571.0
2022-04-13 12:20:00,33.63,33.65,33.62,33.65,12135.0,30.4643,30.4825,30.4553,30.4825,12135.0
2022-04-13 12:25:00,33.66,33.67,33.62,33.63,13291.0,30.4915,30.5006,30.4553,30.4643,13291.0
2022-04-13 12:30:00,33.63,33.66,33.62,33.65,10005.0,30.4643,30.4915,30.4553,30.4825,10005.0
2022-04-13 12:35:00,33.65,33.66,33.62,33.64,11657.0,30.4825,30.4915,30.4553,30.4734,11657.0
2022-04-13 12:40:00,33.64,33.74,33.63,33.73,24848.0,30.4734,30.564,30.4643,30.5549,24848.0
2022-04-13 12:45:00,33.74,33.76,33.72,33.73,21778.0,30.564,30.5821,30.5459,30.5549,21778.0
2022-04-13 12:50:00,33.73,33.78,33.72,33.77,21356.0,30.5549,30.6002,30.5459,30.5912,21356.0
2022-04-13 12:55:00,33.78,33.79,33.74,33.75,19947.0,30.6002,30.6093,30.564,30.5731,19947.0
2022-04-13 13:00:00,33.74,33.79,33.73,33.79,12973.0,30.564,30.6093,30.5549,30.6093,12973.0
2022-04-13 13:05:00,33.78,33.8,33.77,33.8,17205.0,30.6002,30.6183,30.5912,30.6183,17205.0
2022-04-13 13:10:00,33.79,33.83,33.78,33.82,15018.0,30.6093,30.6455,30.6002,30.6365,15018.0
2022-04-13 13:15:00,33.81,33.83,33.8,33.83,18456.0,30.6274,30.6455,30.6183,30.6455,18456.0
2022-04-13 13:20:00,33.83,33.84,33.81,33.82,16371.0,30.6455,30.6546,30.6274,30.6365,16371.0
2022-04-13 13:25:00,33.81,33.81,33.76,33.77,14910.0,30.6274,30.6274,30.5821,30.5912,14910.0
2022-04-13 13:30:00,33.78,33.8,33.76,33.76,9900.0,30.6002,30.6183,30.5821,30.5821,9900.0
2022-04-13 13:35:00,33.76,33.77,33.72,33.75,12288.0,30.5821,30.5912,30.5459,30.5731,12288.0
2022-04-13 13:40:00,33.76,33.76,33.72,33.72,16395.0,30.5821,30.5821,30.5459,30.5459,16395.0
2022-04-13 13:45:00,33.73,33.76,33.73,33.76,10428.0,30.5549,30.5821,30.5549,30.5821,10428.0
2022-04-13 13:50:00,33.76,33.76,33.73,33.75,23588.0,30.5821,30.5821,30.5549,30.5731,23588.0
2022-04-13 13:55:00,33.75,33.78,33.73,33.78,26882.0,30.5731,30.6002,30.5549,30.6002,26882.0
2022-04-13 14:00:00,33.77,33.8,33.76,33.79,21020.0,30.5912,30.6183,30.5821,30.6093,21020.0
2022-04-13 14:05:00,33.79,33.85,33.78,33.83,14715.0,30.6093,30.6636,30.6002,30.6455,14715.0
2022-04-13 14:10:00,33.84,33.84,33.79,33.81,6672.0,30.6546,30.6546,30.6093,30.6274,6672.0
2022-04-13 14:15:00,33.81,33.82,33.8,33.82,13772.0,30.6274,30.6365,30.6183,30.6365,13772.0
2022-04-13 14:20:00,33.82,33.83,33.79,33.81,24474.0,30.6365,30.6455,30.6093,30.6274,24474.0
2022-04-13 14:25:00,33.82,33.83,33.78,33.8,44189.0,30.6365,30.6455,30.6002,30.6183,44189.0
2022-04-13 14:30:00,33.8,33.81,33.77,33.79,14209.0,30.6183,30.6274,30.5912,30.6093,14209.0
2022-04-13 14:35:00,33.79,33.81,33.78,33.79,27245.0,30.6093,30.6274,30.6002,30.6093,27245.0
2022-04-13 14:40:00,33.78,33.8,33.78,33.8,17541.0,30.6002,30.6183,30.6002,30.6183,17541.0
2022-04-13 14:45:00,33.81,33.81,33.79,33.8,16231.0,30.6274,30.6274,30.6093,30.6183,16231.0
2022-04-13 14:50:00,33.81,33.83,33.81,33.81,19957.0,30.6274,30.6455,30.6274,30.6274,19957.0
2022-04-13 14:55:00,33.8,33.81,33.76,33.76,10214.0,30.6183,30.6274,30.5821,30.5821,10214.0
2022-04-13 15:00:00,33.77,33.77,33.73,33.75,15726.0,30.5912,30.5912,30.5549,30.5731,15726.0
2022-04-13 15:05:00,33.76,33.79,33.76,33.78,17596.0,30.5821,30.6093,30.5821,30.6002,17596.0
2022-04-13 15:10:00,33.78,33.8,33.76,33.79,20373.0,30.6002,30.6183,30.5821,30.6093,20373.0
2022-04-13 15:15:00,33.79,33.82,33.79,33.8,26038.0,30.6093,30.6365,30.6093,30.6183,26038.0
2022-04-13 15:20:00,33.8,33.81,33.77,33.79,20016.0,30.6183,30.6274,30.5912,30.6093,20016.0
2022-04-13 15:25:00,33.79,33.8,33.76,33.8,25925.0,30.6093,30.6183,30.5821,30.6183,25925.0
2022-04-13 15:30:00,33.8,33.83,33.79,33.82,23309.0,30.6183,30.6455,30.6093,30.6365,23309.0
2022-04-13 15:35:00,33.81,33.83,33.78,33.8,28628.0,30.6274,30.6455,30.6002,30.6183,28628.0
2022-04-13 15:40:00,33.8,33.81,33.78,33.81,42047.0,30.6183,30.6274,30.6002,30.6274,42047.0
2022-04-13 15:45:00,33.81,33.84,33.8,33.82,54451.0,30.6274,30.6546,30.6183,30.6365,54451.0
2022-04-13 15:50:00,33.83,33.83,33.79,33.8,79258.0,30.6455,30.6455,30.6093,30.6183,79258.0
2022-04-13 15:55:00,33.8,33.88,33.78,33.86,233810.0,30.6183,30.6908,30.6002,30.6727,233810.0
2022-04-14 09:30:00,33.94,34.06,33.93,33.95,169800.0,30.7452,30.8539,30.7361,30.7542,169800.0
2022-04-14 09:35:00,33.95,33.97,33.82,33.82,33585.0,30.7542,30.7723,30.6365,30.6365,33585.0
2022-04-14 09:40:00,33.83,33.83,33.74,33.74,41226.0,30.6455,30.6455,30.564,30.564,41226.0
2022-04-14 09:45:00,33.73,33.75,33.67,33.7,52623.0,30.5549,30.5731,30.5006,30.5278,52623.0
2022-04-14 09:50:00,33.7,33.73,33.66,33.71,28890.0,30.5278,30.5549,30.4915,30.5368,28890.0
2022-04-14 09:55:00,33.71,33.73,33.67,33.69,45012.0,30.5368,30.5549,30.5006,30.5187,45012.0
2022-04-14 10:00:00,33.7,33.75,33.66,33.74,56886.0,30.5278,30.5731,30.4915,30.564,56886.0
2022-04-14 10:05:00,33.74,33.75,33.61,33.64,34058.0,30.564,30.5731,30.4462,30.4734,34058.0
2022-04-14 10:10:00,33.64,33.73,33.61,33.72,15847.0,30.4734,30.5549,30.4462,30.5459,15847.0
2022-04-14 10:15:00,33.72,33.79,33.66,33.76,28826.0,30.5459,30.6093,30.4915,30.5821,28826.0
2022-04-14 10:20:00,33.76,33.89,33.76,33.87,35045.0,30.5821,30.6999,30.5821,30.6818,35045.0
2022-04-14 10:25:00,33.87,33.94,33.84,33.88,25513.0,30.6818,30.7452,30.6546,30.6908,25513.0
2022-04-14 10:30:00,33.89,33.99,33.88,33.98,43866.0,30.6999,30.7905,30.6908,30.7814,43866.0
2022-04-14 10:35:00,33.98,34.05,33.97,33.99,54650.0,30.7814,30.8448,30.7723,30.7905,54650.0
2022-04-14 10:40:00,34.0,34.01,33.9,33.93,39277.0,30.7995,30.8086,30.7089,30.7361,39277.0
2022-04-14 10:45:00,33.92,33.95,33.8,33.8,61018.0,30.727,30.7542,30.6183,30.6183,61018.0
2022-04-14 10:50:00,33.8,33.8,33.72,33.79,109912.0,30.6183,30.6183,30.5459,30.6093,109912.0
2022-04-14 10:55:00,33.78,33.91,33.78,33.88,60013.0,30.6002,30.718,30.6002,30.6908,60013.0
2022-04-14 11:00:00,33.89,33.89,33.83,33.83,13529.0,30.6999,30.6999,30.6455,30.6455,13529.0
2022-04-14 11:05:00,33.84,33.91,33.82,33.91,70850.0,30.6546,30.718,30.6365,30.718,70850.0
2022-04-14 11:10:00,33.91,33.92,33.85,33.9,23007.0,30.718,30.727,30.6636,30.7089,23007.0
2022-04-14 11:15:00,33.89,33.91,33.85,33.89,20042.0,30.6999,30.718,30.6636,30.6999,20042.0
2022-04-14 11:20:00,33.89,33.93,33.87,33.93,20461.0,30.6999,30.7361,30.6818,30.7361,20461.0
2022-04-14 11:25:00,33.94,33.95,33.92,33.94,16739.0,30.7452,30.7542,30.727,30.7452,16739.0
2022-04-14 11:30:00,33.95,33.96,33.92,33.93,16093.0,30.7542,30.7633,30.727,30.7361,16093.0
2022-04-14 11:35:00,33.92,33.92,33.85,33.85,20658.0,30.727,30.727,30.6636,30.6636,20658.0
2022-04-14 11:40:00,33.86,33.86,33.77,33.77,19022.0,30.6727,30.6727,30.5912,30.5912,19022.0
2022-04-14 11:45:00,33.78,33.82,33.77,33.8,20840.0,30.6002,30.6365,30.5912,30.6183,20840.0
2022-04-14 11:50:00,33.79,33.81,33.76,33.79,32503.0,30.6093,30.6274,30.5821,30.6093,32503.0
2022-04-14 11:55:00,33.79,33.83,33.78,33.83,22365.0,30.6093,30.6455,30.6002,30.6455,22365.0
2022-04-14 12:00:00,33.82,33.84,33.79,33.79,16065.0,30.6365,30.6546,30.6093,30.6093,16065.0
2022-04-14 12:05:00,33.78,33.82,33.78,33.82,19756.0,30.6002,30.6365,30.6002,30.6365,19756.0
2022-04-14 12:10:00,33.81,33.82,33.77,33.77,13213.0,30.6274,30.6365,30.5912,30.5912,13213.0
2022-04-14 12:15:00,33.78,33.79,33.74,33.77,22663.0,30.6002,30.6093,30.564,30.5912,22663.0
2022-04-14 12:20:00,33.76,33.77,33.73,33.76,16872.0,30.5821,30.5912,30.5549,30.5821,16872.0
2022-04-14 12:25:00,33.76,33.79,33.73,33.74,33045.0,30.5821,30.6093,30.5549,30.564,33045.0
2022-04-14 12:30:00,33.74,33.8,33.74,33.8,27068.0,30.564,30.6183,30.564,30.6183,27068.0
2022-04-14 12:35:00,33.79,33.82,33.76,33.81,29281.0,30.6093,30.6365,30.5821,30.6274,29281.0
2022-04-14 12:40:00,33.8,33.84,33.8,33.8,29887.0,30.6183,30.6546,30.6183,30.6183,29887.0
2022-04-14 12:45:00,33.81,33.84,33.8,33.84,13343.0,30.6274,30.6546,30.6183,30.6546,13343.0
2022-04-14 12:50:00,33.84,33.84,33.8,33.8,32176.0,30.6546,30.6546,30.6183,30.6183,32176.0
2022-04-14 12:55:00,33.8,33.85,33.76,33.84,149511.0,30.6183,30.6636,30.5821,30.6546,149511.0
2022-04-14 13:00:00,33.84,33.87,33.8,33.8,78589.0,30.6546,30.6818,30.6183,30.6183,78589.0
2022-04-14 13:05:00,33.8,33.81,33.75,33.77,17694.0,30.6183,30.6274,30.5731,30.5912,17694.0
2022-04-14 13:10:00,33.77,33.8,33.75,33.77,34091.0,30.5912,30.6183,30.5731,30.5912,34091.0
2022-04-14 13:15:00,33.77,33.81,33.75,33.78,19847.0,30.5912,30.6274,30.5731,30.6002,19847.0
2022-04-14 13:20:00,33.77,33.82,33.77,33.8,16062.0,30.5912,30.6365,30.5912,30.6183,16062.0
2022-04-14 13:25:00,33.82,33.82,33.77,33.78,16477.0,30.6365,30.6365,30.5912,30.6002,16477.0
2022-04-14 13:30:00,33.77,33.81,33.77,33.8,30991.0,30.5912,30.6274,30.5912,30.6183,30991.0
2022-04-14 13:35:00,33.8,33.85,33.79,33.84,25720.0,30.6183,30.6636,30.6093,30.6546,25720.0
2022-04-14 13:40:00,33.84,33.88,33.83,33.87,11855.0,30.6546,30.6908,30.6455,30.6818,11855.0
2022-04-14 13:45:00,33.88,33.94,33.87,33.94,25414.0,30.6908,30.7452,30.6818,30.7452,25414.0
2022-04-14 13:50:00,33.94,34.0,33.93,33.94,86473.0,30.7452,30.7995,30.7361,30.7452,86473.0
2022-04-14 13:55:00,33.94,33.97,33.92,33.96,16416.0,30.7452,30.7723,30.727,30.7633,16416.0
2022-04-14 14:00:00,33.96,33.99,33.94,33.98,33099.0,30.7633,30.7905,30.7452,30.7814,33099.0
2022-04-14 14:05:00,33.99,34.01,33.95,33.96,19798.0,30.7905,30.8086,30.7542,30.7633,19798.0
2022-04-14 14:10:00,33.95,33.97,33.95,33.96,15496.0,30.7542,30.7723,30.7542,30.7633,15496.0
2022-04-14 14:15:00,33.97,33.98,33.91,33.91,16513.0,30.7723,30.7814,30.718,30.718,16513.0
2022-04-14 14:20:00,33.91,33.91,33.87,33.9,21912.0,30.718,30.718,30.6818,30.7089,21912.0
2022-04-14 14:25:00,33.9,33.92,33.87,33.91,19228.0,30.7089,30.727,30.6818,30.718,19228.0
2022-04-14 14:30:00,33.91,33.92,33.86,33.88,16922.0,30.718,30.727,30.6727,30.6908,16922.0
2022-04-14 14:35:00,33.88,33.9,33.86,33.87,19613.0,30.6908,30.7089,30.6727,30.6818,19613.0
2022-04-14 14:40:00,33.86,33.9,33.86,33.9,13601.0,30.6727,30.7089,30.6727,30.7089,13601.0
2022-04-14 14:45:00,33.9,33.91,33.86,33.9,31265.0,30.7089,30.718,30.6727,30.7089,31265.0
2022-04-14 14:50:00,33.9,33.91,33.82,33.83,24014.0,30.7089,30.718,30.6365,30.6455,24014.0
2022-04-14 14:55:00,33.82,33.83,33.78,33.8,26150.0,30.6365,30.6455,30.6002,30.6183,26150.0
2022-04-14 15:00:00,33.8,33.81,33.76,33.81,29424.0,30.6183,30.6274,30.5821,30.6274,29424.0
2022-04-14 15:05:00,33.81,33.84,33.73,33.73,34951.0,30.6274,30.6546,30.5549,30.5549,34951.0
2022-04-14 15:10:00,33.73,33.75,33.71,33.74,25077.0,30.5549,30.5731,30.5368,30.564,25077.0
2022-04-14 15:15:00,33.75,33.81,33.74,33.8,44243.0,30.5731,30.6274,30.564,30.6183,44243.0
2022-04-14 15:20:00,33.8,33.82,33.77,33.79,23235.0,30.6183,30.6365,30.5912,30.6093,23235.0
2022-04-14 15:25:00,33.79,33.8,33.74,33.77,26880.0,30.6093,30.6183,30.564,30.5912,26880.0
2022-04-14 15:30:00,33.77,33.78,33.73,33.74,52835.0,30.5912,30.6002,30.5549,30.564,52835.0
2022-04-14 15:35:00,33.75,33.77,33.7,33.7,50301.0,30.5731,30.5912,30.5278,30.5278,50301.0
2022-04-14 15:40:00,33.71,33.76,33.71,33.75,65196.0,30.5368,30.5821,30.5368,30.5731,65196.0
2022-04-14 15:45:00,33.75,33.77,33.71,33.76,89338.0,30.5731,30.5912,30.5368,30.5821,89338.0
2022-04-14 15:50:00,33.76,33.77,33.71,33.73,130018.0,30.5821,30.5912,30.5368,30.5549,130018.0
2022-04-14 15:55:00,33.73,33.76,33.67,33.71,267297.0,30.5549,30.5821,30.5006,30.5368,267297.0
2022-04-18 09:30:00,33.73,33.99,33.69,33.96,70552.0,30.5549,30.7905,30.5187,30.7633,70552.0
2022-04-18 09:35:00,33.96,34.12,33.96,34.01,40314.0,30.7633,30.9082,30.7633,30.8086,40314.0
2022-04-18 09:40:00,34.01,34.03,33.9,33.94,71712.0,30.8086,30.8267,30.7089,30.7452,71712.0
2022-04-18 09:45:00,33.94,33.95,33.82,33.85,28537.0,30.7452,30.7542,30.6365,30.6636,28537.0
2022-04-18 09:50:00,33.85,33.94,33.82,33.88,24848.0,30.6636,30.7452,30.6365,30.6908,24848.0
2022-04-18 09:55:00,33.88,33.89,33.79,33.87,34283.0,30.6908,30.6999,30.6093,30.6818,34283.0
2022-04-18 10:00:00,33.87,33.91,33.81,33.86,31600.0,30.6818,30.718,30.6274,30.6727,31600.0
2022-04-18 10:05:00,33.87,33.87,33.74,33.8,57706.0,30.6818,30.6818,30.564,30.6183,57706.0
2022-04-18 10:10:00,33.81,33.96,33.8,33.92,29087.0,30.6274,30.7633,30.6183,30.727,29087.0
2022-04-18 10:15:00,33.92,33.95,33.9,33.93,29174.0,30.727,30.7542,30.7089,30.7361,29174.0
2022-04-18 10:20:00,33.93,33.96,33.91,33.95,28146.0,30.7361,30.7633,30.718,30.7542,28146.0
2022-04-18 10:25:00,33.96,33.97,33.88,33.9,29259.0,30.7633,30.7723,30.6908,30.7089,29259.0
2022-04-18 10:30:00,33.91,33.93,33.89,33.91,19214.0,30.718,30.7361,30.6999,30.718,19214.0
2022-04-18 10:35:00,33.92,33.94,33.87,33.94,18060.0,30.727,30.7452,30.6818,30.7452,18060.0
2022-04-18 10:40:00,33.95,33.98,33.93,33.97,38144.0,30.7542,30.7814,30.7361,30.7723,38144.0
2022-04-18 10:45:00,33.97,34.0,33.93,33.97,31245.0,30.7723,30.7995,30.7361,30.7723,31245.0
2022-04-18 10:50:00,33.97,33.98,33.92,33.93,18260.0,30.7723,30.7814,30.727,30.7361,18260.0
2022-04-18 10:55:00,33.93,33.96,33.9,33.95,20868.0,30.7361,30.7633,30.7089,30.7542,20868.0
2022-04-18 11:00:00,33.94,33.98,33.92,33.95,21499.0,30.7452,30.7814,30.727,30.7542,21499.0
2022-04-18 11:05:00,33.95,34.01,33.94,33.95,23926.0,30.7542,30.8086,30.7452,30.7542,23926.0
2022-04-18 11:10:00,33.95,33.97,33.93,33.95,23272.0,30.7542,30.7723,30.7361,30.7542,23272.0
2022-04-18 11:15:00,33.96,33.96,33.92,33.92,37625.0,30.7633,30.7633,30.727,30.727,37625.0
2022-04-18 11:20:00,33.93,33.93,33.82,33.82,26392.0,30.7361,30.7361,30.6365,30.6365,26392.0
2022-04-18 11:25:00,33.82,33.86,33.81,33.83,14969.0,30.6365,30.6727,30.6274,30.6455,14969.0
2022-04-18 11:30:00,33.82,33.82,33.76,33.76,19248.0,30.6365,30.6365,30.5821,30.5821,19248.0
2022-04-18 11:35:00,33.77,33.81,33.75,33.8,76990.0,30.5912,30.6274,30.5731,30.6183,76990.0
2022-04-18 11:40:00,33.8,33.8,33.75,33.76,13774.0,30.6183,30.6183,30.5731,30.5821,13774.0
2022-04-18 11:45:00,33.76,33.76,33.68,33.69,14622.0,30.5821,30.5821,30.5096,30.5187,14622.0
2022-04-18 11:50:00,33.69,33.76,33.67,33.74,16947.0,30.5187,30.5821,30.5006,30.564,16947.0
2022-04-18 11:55:00,33.75,33.78,33.72,33.76,26118.0,30.5731,30.6002,30.5459,30.5821,26118.0
2022-04-18 12:00:00,33.75,33.75,33.68,33.7,10453.0,30.5731,30.5731,30.5096,30.5278,10453.0
2022-04-18 12:05:00,33.7,33.72,33.67,33.69,36237.0,30.5278,30.5459,30.5006,30.5187,36237.0
2022-04-18 12:10:00,33.69,33.69,33.64,33.65,12214.0,30.5187,30.5187,30.4734,30.4825,12214.0
2022-04-18 12:15:00,33.65,33.65,33.59,33.62,41271.0,30.4825,30.4825,30.4281,30.4553,41271.0
2022-04-18 12:20:00,33.62,33.65,33.58,33.59,12311.0,30.4553,30.4825,30.4191,30.4281,12311.0
2022-04-18 12:25:00,33.6,33.61,33.56,33.61,26765.0,30.4372,30.4462,30.4009,30.4462,26765.0
2022-04-18 12:30:00,33.59,33.61,33.55,33.57,11100.0,30.4281,30.4462,30.3919,30.41,11100.0
2022-04-18 12:35:00,33.58,33.66,33.57,33.61,86116.0,30.4191,30.4915,30.41,30.4462,86116.0
2022-04-18 12:40:00,33.61,33.69,33.6,33.69,39757.0,30.4462,30.5187,30.4372,30.5187,39757.0
2022-04-18 12:45:00,33.69,33.71,33.64,33.65,19600.0,30.5187,30.5368,30.4734,30.4825,19600.0
2022-04-18 12:50:00,33.65,33.67,33.63,33.64,12992.0,30.4825,30.5006,30.4643,30.4734,12992.0
2022-04-18 12:55:00,33.64,33.68,33.63,33.65,13255.0,30.4734,30.5096,30.4643,30.4825,13255.0
2022-04-18 13:00:00,33.64,33.66,33.63,33.65,24099.0,30.4734,30.4915,30.4643,30.4825,24099.0
2022-04-18 13:05:00,33.65,33.69,33.63,33.69,15508.0,30.4825,30.5187,30.4643,30.5187,15508.0
2022-04-18 13:10:00,33.69,33.74,33.68,33.73,29364.0,30.5187,30.564,30.5096,30.5549,29364.0
2022-04-18 13:15:00,33.72,33.72,33.66,33.66,10058.0,30.5459,30.5459,30.4915,30.4915,10058.0
2022-04-18 13:20:00,33.66,33.69,33.65,33.67,13835.0,30.4915,30.5187,30.4825,30.5006,13835.0
2022-04-18 13:25:00,33.66,33.7,33.65,33.67,17779.0,30.4915,30.5278,30.4825,30.5006,17779.0
2022-04-18 13:30:00,33.68,33.81,33.67,33.81,23946.0,30.5096,30.6274,30.5006,30.6274,23946.0
2022-04-18 13:35:00,33.8,33.84,33.79,33.83,29021.0,30.6183,30.6546,30.6093,30.6455,29021.0
2022-04-18 13:40:00,33.83,33.85,33.81,33.83,18425.0,30.6455,30.6636,30.6274,30.6455,18425.0
2022-04-18 13:45:00,33.83,33.9,33.81,33.88,42107.0,30.6455,30.7089,30.6274,30.6908,42107.0
2022-04-18 13:50:00,33.87,33.89,33.84,33.89,23956.0,30.6818,30.6999,30.6546,30.6999,23956.0
2022-04-18 13:55:00,33.89,33.94,33.88,33.9,37916.0,30.6999,30.7452,30.6908,30.7089,37916.0
2022-04-18 14:00:00,33.9,33.93,33.88,33.93,26671.0,30.7089,30.7361,30.6908,30.7361,26671.0
2022-04-18 14:05:00,33.93,33.93,33.86,33.93,25366.0,30.7361,30.7361,30.6727,30.7361,25366.0
2022-04-18 14:10:00,33.93,33.93,33.89,33.9,41535.0,30.7361,30.7361,30.6999,30.7089,41535.0
2022-04-18 14:15:00,33.91,33.94,33.85,33.88,31466.0,30.718,30.7452,30.6636,30.6908,31466.0
2022-04-18 14:20:00,33.88,33.97,33.87,33.97,22301.0,30.6908,30.7723,30.6818,30.7723,22301.0
2022-04-18 14:25:00,33.98,34.01,33.94,33.95,53882.0,30.7814,30.8086,30.7452,30.7542,53882.0
2022-04-18 14:30:00,33.96,34.01,33.95,34.0,21081.0,30.7633,30.8086,30.7542,30.7995,21081.0
2022-04-18 14:35:00,34.0,34.02,33.98,33.98,28673.0,30.7995,30.8176,30.7814,30.7814,28673.0
2022-04-18 14:40:00,34.0,34.01,33.95,33.97,18363.0,30.7995,30.8086,30.7542,30.7723,18363.0
2022-04-18 14:45:00,33.97,33.97,33.92,33.94,10949.0,30.7723,30.7723,30.727,30.7452,10949.0
2022-04-18 14:50:00,33.94,33.98,33.92,33.97,19508.0,30.7452,30.7814,30.727,30.7723,19508.0
2022-04-18 14:55:00,33.97,33.99,33.92,33.92,39542.0,30.7723,30.7905,30.727,30.727,39542.0
2022-04-18 15:00:00,33.91,33.92,33.86,33.87,16553.0,30.718,30.727,30.6727,30.6818,16553.0
2022-04-18 15:05:00,33.87,33.91,33.87,33.91,35838.0,30.6818,30.718,30.6818,30.718,35838.0
2022-04-18 15:10:00,33.91,33.93,33.88,33.9,40355.0,30.718,30.7361,30.6908,30.7089,40355.0
2022-04-18 15:15:00,33.9,33.93,33.88,33.9,30054.0,30.7089,30.7361,30.6908,30.7089,30054.0
2022-04-18 15:20:00,33.9,33.91,33.84,33.87,30840.0,30.7089,30.718,30.6546,30.6818,30840.0
2022-04-18 15:25:00,33.87,33.87,33.83,33.87,63574.0,30.6818,30.6818,30.6455,30.6818,63574.0
2022-04-18 15:30:00,33.87,33.87,33.77,33.8,107660.0,30.6818,30.6818,30.5912,30.6183,107660.0
2022-04-18 15:35:00,33.8,33.81,33.78,33.81,62246.0,30.6183,30.6274,30.6002,30.6274,62246.0
2022-04-18 15:40:00,33.81,33.84,33.77,33.82,56241.0,30.6274,30.6546,30.5912,30.6365,56241.0
2022-04-18 15:45:00,33.82,33.82,33.73,33.74,85632.0,30.6365,30.6365,30.5549,30.564,85632.0
2022-04-18 15:50:00,33.73,33.77,33.7,33.77,126978.0,30.5549,30.5912,30.5278,30.5912,126978.0
2022-04-18 15:55:00,33.77,33.89,33.76,33.89,305527.0,30.5912,30.6999,30.5821,30.6999,305527.0
2022-04-19 09:30:00,33.99,34.13,33.95,34.1,68270.0,30.7905,30.9173,30.7542,30.8901,68270.0
2022-04-19 09:35:00,34.08,34.13,34.02,34.07,27340.0,30.872,30.9173,30.8176,30.8629,27340.0
2022-04-19 09:40:00,34.06,34.23,34.04,34.23,82361.0,30.8539,31.0079,30.8358,31.0079,82361.0
2022-04-19 09:45:00,34.23,34.27,34.14,34.16,35746.0,31.0079,31.0441,30.9263,30.9445,35746.0
2022-04-19 09:50:00,34.17,34.21,34.1,34.16,22103.0,30.9535,30.9898,30.8901,30.9445,22103.0
2022-04-19 09:55:00,34.15,34.17,34.1,34.12,22916.0,30.9354,30.9535,30.8901,30.9082,22916.0
2022-04-19 10:00:00,34.14,34.14,34.05,34.12,34425.0,30.9263,30.9263,30.8448,30.9082,34425.0
2022-04-19 10:05:00,34.11,34.13,34.09,34.12,22077.0,30.8992,30.9173,30.881,30.9082,22077.0
2022-04-19 10:10:00,34.13,34.2,34.12,34.19,50900.0,30.9173,30.9807,30.9082,30.9716,50900.0
2022-04-19 10:15:00,34.19,34.29,34.17,34.27,46740.0,30.9716,31.0622,30.9535,31.0441,46740.0
2022-04-19 10:20:00,34.27,34.33,34.24,34.3,54091.0,31.0441,31.0985,31.0169,31.0713,54091.0
2022-04-19 10:25:00,34.31,34.33,34.26,34.29,98007.0,31.0803,31.0985,31.035,31.0622,98007.0
2022-04-19 10:30:00,34.3,34.31,34.27,34.3,55581.0,31.0713,31.0803,31.0441,31.0713,55581.0
2022-04-19 10:35:00,34.3,34.38,34.3,34.37,40074.0,31.0713,31.1437,31.0713,31.1347,40074.0
2022-04-19 10:40:00,34.36,34.46,34.35,34.45,34806.0,31.1256,31.2162,31.1166,31.2072,34806.0
2022-04-19 10:45:00,34.45,34.49,34.43,34.48,28174.0,31.2072,31.2434,31.189,31.2343,28174.0
2022-04-19 10:50:00,34.47,34.48,34.41,34.41,28703.0,31.2253,31.2343,31.1709,31.1709,28703.0
2022-04-19 10:55:00,34.41,34.46,34.41,34.45,40047.0,31.1709,31.2162,31.1709,31.2072,40047.0
2022-04-19 11:00:00,34.45,34.53,34.43,34.52,50546.0,31.2072,31.2796,31.189,31.2706,50546.0
2022-04-19 11:05:00,34.53,34.54,34.47,34.49,60999.0,31.2796,31.2887,31.2253,31.2434,60999.0
2022-04-19 11:10:00,34.51,34.51,34.46,34.47,23979.0,31.2615,31.2615,31.2162,31.2253,23979.0
2022-04-19 11:15:00,34.46,34.53,34.46,34.51,44331.0,31.2162,31.2796,31.2162,31.2615,44331.0
2022-04-19 11:20:00,34.51,34.58,34.5,34.58,32128.0,31.2615,31.3249,31.2525,31.3249,32128.0
2022-04-19 11:25:00,34.58,34.58,34.53,34.55,29393.0,31.3249,31.3249,31.2796,31.2977,29393.0
2022-04-19 11:30:00,34.55,34.58,34.53,34.54,50416.0,31.2977,31.3249,31.2796,31.2887,50416.0
2022-04-19 11:35:00,34.54,34.58,34.52,34.57,27914.0,31.2887,31.3249,31.2706,31.3159,27914.0
2022-04-19 11:40:00,34.58,34.6,34.55,34.58,31430.0,31.3249,31.343,31.2977,31.3249,31430.0
2022-04-19 11:45:00,34.58,34.6,34.55,34.56,26408.0,31.3249,31.343,31.2977,31.3068,26408.0
2022-04-19 11:50:00,34.57,34.63,34.56,34.59,36642.0,31.3159,31.3702,31.3068,31.334,36642.0
2022-04-19 11:55:00,34.59,34.6,34.54,34.55,25246.0,31.334,31.343,31.2887,31.2977,25246.0
2022-04-19 12:00:00,34.55,34.55,34.48,34.5,33884.0,31.2977,31.2977,31.2343,31.2525,33884.0
2022-04-19 12:05:00,34.51,34.57,34.5,34.57,31758.0,31.2615,31.3159,31.2525,31.3159,31758.0
2022-04-19 12:10:00,34.57,34.57,34.54,34.55,23893.0,31.3159,31.3159,31.2887,31.2977,23893.0
2022-04-19 12:15:00,34.54,34.56,34.53,34.55,23179.0,31.2887,31.3068,31.2796,31.2977,23179.0
2022-04-19 12:20:00,34.55,34.56,34.53,34.55,25779.0,31.2977,31.3068,31.2796,31.2977,25779.0
2022-04-19 12:25:00,34.55,34.57,34.48,34.48,59234.0,31.2977,31.3159,31.2343,31.2343,59234.0
2022-04-19 12:30:00,34.48,34.53,34.48,34.52,45502.0,31.2343,31.2796,31.2343,31.2706,45502.0
2022-04-19 12:35:00,34.52,34.54,34.44,34.45,43461.0,31.2706,31.2887,31.1981,31.2072,43461.0
2022-04-19 12:40:00,34.45,34.51,34.45,34.51,22766.0,31.2072,31.2615,31.2072,31.2615,22766.0
2022-04-19 12:45:00,34.52,34.55,34.51,34.55,40424.0,31.2706,31.2977,31.2615,31.2977,40424.0
2022-04-19 12:50:00,34.55,34.6,34.53,34.59,52888.0,31.2977,31.343,31.2796,31.334,52888.0
2022-04-19 12:55:00,34.6,34.61,34.51,34.54,69323.0,31.343,31.3521,31.2615,31.2887,69323.0
2022-04-19 13:00:00,34.54,34.6,34.54,34.6,56274.0,31.2887,31.343,31.2887,31.343,56274.0
2022-04-19 13:05:00,34.59,34.62,34.58,34.59,24902.0,31.334,31.3612,31.3249,31.334,24902.0
2022-04-19 13:10:00,34.59,34.61,34.58,34.58,42945.0,31.334,31.3521,31.3249,31.3249,42945.0
2022-04-19 13:15:00,34.58,34.58,34.55,34.56,11558.0,31.3249,31.3249,31.2977,31.3068,11558.0
2022-04-19 13:20:00,34.55,34.58,34.54,34.55,31468.0,31.2977,31.3249,31.2887,31.2977,31468.0
2022-04-19 13:25:00,34.56,34.56,34.51,34.52,67481.0,31.3068,31.3068,31.2615,31.2706,67481.0
2022-04-19 13:30:00,34.52,34.57,34.52,34.57,25264.0,31.2706,31.3159,31.2706,31.3159,25264.0
2022-04-19 13:35:00,34.58,34.62,34.58,34.62,15956.0,31.3249,31.3612,31.3249,31.3612,15956.0
2022-04-19 13:40:00,34.62,34.63,34.58,34.59,54433.0,31.3612,31.3702,31.3249,31.334,54433.0
2022-04-19 13:45:00,34.59,34.63,34.58,34.63,19888.0,31.334,31.3702,31.3249,31.3702,19888.0
2022-04-19 13:50:00,34.63,34.69,34.62,34.66,33919.0,31.3702,31.4246,31.3612,31.3974,33919.0
2022-04-19 13:55:00,34.66,34.69,34.64,34.64,31362.0,31.3974,31.4246,31.3793,31.3793,31362.0
2022-04-19 14:00:00,34.64,34.65,34.61,34.64,25205.0,31.3793,31.3883,31.3521,31.3793,25205.0
2022-04-19 14:05:00,34.64,34.65,34.6,34.61,28072.0,31.3793,31.3883,31.343,31.3521,28072.0
2022-04-19 14:10:00,34.61,34.61,34.52,34.55,27708.0,31.3521,31.3521,31.2706,31.2977,27708.0
2022-04-19 14:15:00,34.55,34.56,34.51,34.52,29155.0,31.2977,31.3068,31.2615,31.2706,29155.0
2022-04-19 14:20:00,34.52,34.61,34.51,34.59,36189.0,31.2706,31.3521,31.2615,31.334,36189.0
2022-04-19 14:25:00,34.59,34.62,34.58,34.6,68096.0,31.334,31.3612,31.3249,31.343,68096.0
2022-04-19 14:30:00,34.59,34.63,34.54,34.56,84907.0,31.334,31.3702,31.2887,31.3068,84907.0
2022-04-19 14:35:00,34.56,34.62,34.56,34.6,42073.0,31.3068,31.3612,31.3068,31.343,42073.0
2022-04-19 14:40:00,34.61,34.63,34.59,34.59,21883.0,31.3521,31.3702,31.334,31.334,21883.0
2022-04-19 14:45:00,34.59,34.61,34.58,34.61,33739.0,31.334,31.3521,31.3249,31.3521,33739.0
2022-04-19 14:50:00,34.61,34.65,34.6,34.64,47647.0,31.3521,31.3883,31.343,31.3793,47647.0
2022-04-19 14:55:00,34.64,34.66,34.63,34.65,36907.0,31.3793,31.3974,31.3702,31.3883,36907.0
2022-04-19 15:00:00,34.65,34.7,34.63,34.65,65379.0,31.3883,31.4336,31.3702,31.3883,65379.0
2022-04-19 15:05:00,34.65,34.66,34.62,34.64,47809.0,31.3883,31.3974,31.3612,31.3793,47809.0
2022-04-19 15:10:00,34.64,34.69,34.59,34.69,104930.0,31.3793,31.4246,31.334,31.4246,104930.0
2022-04-19 15:15:00,34.68,34.71,34.67,34.71,34997.0,31.4155,31.4427,31.4065,31.4427,34997.0
2022-04-19 15:20:00,34.7,34.71,34.67,34.69,45941.0,31.4336,31.4427,31.4065,31.4246,45941.0
2022-04-19 15:25:00,34.69,34.73,34.68,34.71,74832.0,31.4246,31.4608,31.4155,31.4427,74832.0
2022-04-19 15:30:00,34.71,34.74,34.68,34.7,83145.0,31.4427,31.4699,31.4155,31.4336,83145.0
2022-04-19 15:35:00,34.7,34.77,34.69,34.75,61143.0,31.4336,31.497,31.4246,31.4789,61143.0
2022-04-19 15:40:00,34.75,34.75,34.67,34.68,81679.0,31.4789,31.4789,31.4065,31.4155,81679.0
2022-04-19 15:45:00,34.68,34.7,34.66,34.68,117536.0,31.4155,31.4336,31.3974,31.4155,117536.0
2022-04-19 15:50:00,34.68,34.75,34.68,34.7,148118.0,31.4155,31.4789,31.4155,31.4336,148118.0
2022-04-19 15:55:00,34.69,34.73,34.66,34.71,276084.0,31.4246,31.4608,31.3974,31.4427,276084.0
2022-04-20 09:30:00,35.0,35.25,34.99,35.21,115691.0,31.7054,31.9319,31.6963,31.8956,115691.0
2022-04-20 09:35:00,35.22,35.24,35.13,35.24,44817.0,31.9047,31.9228,31.8232,31.9228,44817.0
2022-04-20 09:40:00,35.26,35.27,35.06,35.09,80364.0,31.9409,31.95,31.7597,31.7869,80364.0
2022-04-20 09:45:00,35.08,35.11,35.01,35.11,75300.0,31.7779,31.805,31.7144,31.805,75300.0
2022-04-20 09:50:00,35.1,35.18,35.07,35.17,75247.0,31.796,31.8684,31.7688,31.8594,75247.0
2022-04-20 09:55:00,35.16,35.21,35.12,35.18,39807.0,31.8503,31.8956,31.8141,31.8684,39807.0
2022-04-20 10:00:00,35.17,35.19,35.1,35.13,31645.0,31.8594,31.8775,31.796,31.8232,31645.0
2022-04-20 10:05:00,35.13,35.14,35.05,35.14,60830.0,31.8232,31.8322,31.7507,31.8322,60830.0
2022-04-20 10:10:00,35.15,35.19,35.12,35.13,44045.0,31.8413,31.8775,31.8141,31.8232,44045.0
2022-04-20 10:15:00,35.13,35.18,35.12,35.17,47838.0,31.8232,31.8684,31.8141,31.8594,47838.0
2022-04-20 10:20:00,35.17,35.24,35.16,35.18,33595.0,31.8594,31.9228,31.8503,31.8684,33595.0
2022-04-20 10:25:00,35.16,35.22,35.15,35.22,15060.0,31.8503,31.9047,31.8413,31.9047,15060.0
2022-04-20 10:30:00,35.21,35.21,35.12,35.14,36364.0,31.8956,31.8956,31.8141,31.8322,36364.0
2022-04-20 10:35:00,35.13,35.18,35.12,35.14,49674.0,31.8232,31.8684,31.8141,31.8322,49674.0
2022-04-20 10:40:00,35.15,35.18,35.12,35.18,22244.0,31.8413,31.8684,31.8141,31.8684,22244.0
2022-04-20 10:45:00,35.18,35.24,35.17,35.21,29820.0,31.8684,31.9228,31.8594,31.8956,29820.0
2022-04-20 10:50:00,35.2,35.27,35.2,35.26,24887.0,31.8866,31.95,31.8866,31.9409,24887.0
2022-04-20 10:55:00,35.26,35.3,35.25,35.3,22912.0,31.9409,31.9771,31.9319,31.9771,22912.0
2022-04-20 11:00:00,35.3,35.3,35.2,35.22,40974.0,31.9771,31.9771,31.8866,31.9047,40974.0
2022-04-20 11:05:00,35.23,35.24,35.14,35.15,17162.0,31.9137,31.9228,31.8322,31.8413,17162.0
2022-04-20 11:10:00,35.15,35.16,35.12,35.15,39668.0,31.8413,31.8503,31.8141,31.8413,39668.0
2022-04-20 11:15:00,35.15,35.15,35.08,35.09,49533.0,31.8413,31.8413,31.7779,31.7869,49533.0
2022-04-20 11:20:00,35.09,35.13,35.05,35.07,74158.0,31.7869,31.8232,31.7507,31.7688,74158.0
2022-04-20 11:25:00,35.07,35.08,35.04,35.07,31385.0,31.7688,31.7779,31.7416,31.7688,31385.0
2022-04-20 11:30:00,35.07,35.14,35.06,35.13,30435.0,31.7688,31.8322,31.7597,31.8232,30435.0
2022-04-20 11:35:00,35.13,35.19,35.13,35.17,34915.0,31.8232,31.8775,31.8232,31.8594,34915.0
2022-04-20 11:40:00,35.16,35.2,35.16,35.19,16777.0,31.8503,31.8866,31.8503,31.8775,16777.0
2022-04-20 11:45:00,35.19,35.19,35.14,35.15,42213.0,31.8775,31.8775,31.8322,31.8413,42213.0
2022-04-20 11:50:00,35.15,35.15,35.03,35.07,30048.0,31.8413,31.8413,31.7326,31.7688,30048.0
2022-04-20 11:55:00,35.07,35.1,35.06,35.08,17668.0,31.7688,31.796,31.7597,31.7779,17668.0
2022-04-20 12:00:00,35.08,35.1,35.07,35.09,23464.0,31.7779,31.796,31.7688,31.7869,23464.0
2022-04-20 12:05:00,35.09,35.1,35.05,35.07,34776.0,31.7869,31.796,31.7507,31.7688,34776.0
2022-04-20 12:10:00,35.07,35.07,34.96,35.02,40398.0,31.7688,31.7688,31.6692,31.7235,40398.0
2022-04-20 12:15:00,35.03,35.03,34.98,35.0,45929.0,31.7326,31.7326,31.6873,31.7054,45929.0
2022-04-20 12:20:00,35.0,35.02,34.97,34.98,25348.0,31.7054,31.7235,31.6782,31.6873,25348.0
2022-04-20 12:25:00,34.98,34.99,34.92,34.94,21525.0,31.6873,31.6963,31.6329,31.651,21525.0
2022-04-20 12:30:00,34.93,35.02,34.93,35.02,43768.0,31.642,31.7235,31.642,31.7235,43768.0
2022-04-20 12:35:00,35.01,35.05,34.99,35.01,30559.0,31.7144,31.7507,31.6963,31.7144,30559.0
2022-04-20 12:40:00,35.02,35.04,35.0,35.03,21149.0,31.7235,31.7416,31.7054,31.7326,21149.0
2022-04-20 12:45:00,35.03,35.07,35.02,35.06,27593.0,31.7326,31.7688,31.7235,31.7597,27593.0
2022-04-20 12:50:00,35.06,35.09,35.06,35.09,24477.0,31.7597,31.7869,31.7597,31.7869,24477.0
2022-04-20 12:55:00,35.09,35.11,35.01,35.01,50814.0,31.7869,31.805,31.7144,31.7144,50814.0
2022-04-20 13:00:00,35.02,35.07,35.0,35.07,75822.0,31.7235,31.7688,31.7054,31.7688,75822.0
2022-04-20 13:05:00,35.07,35.08,34.99,35.0,44393.0,31.7688,31.7779,31.6963,31.7054,44393.0
2022-04-20 13:10:00,34.99,35.05,34.98,35.01,36246.0,31.6963,31.7507,31.6873,31.7144,36246.0
2022-04-20 13:15:00,35.0,35.07,34.96,34.97,58758.0,31.7054,31.7688,31.6692,31.6782,58758.0
2022-04-20 13:20:00,34.97,34.98,34.93,34.98,29278.0,31.6782,31.6873,31.642,31.6873,29278.0
2022-04-20 13:25:00,34.98,34.99,34.93,34.94,26501.0,31.6873,31.6963,31.642,31.651,26501.0
2022-04-20 13:30:00,34.94,35.0,34.87,34.91,69701.0,31.651,31.7054,31.5876,31.6239,69701.0
2022-04-20 13:35:00,34.92,34.99,34.9,34.96,47061.0,31.6329,31.6963,31.6148,31.6692,47061.0
2022-04-20 13:40:00,34.97,35.05,34.96,35.05,17831.0,31.6782,31.7507,31.6692,31.7507,17831.0
2022-04-20 13:45:00,35.05,35.07,35.03,35.04,20217.0,31.7507,31.7688,31.7326,31.7416,20217.0
2022-04-20 13:50:00,35.04,35.04,34.99,35.02,45702.0,31.7416,31.7416,31.6963,31.7235,45702.0
2022-04-20 13:55:00,35.02,35.04,35.0,35.02,27720.0,31.7235,31.7416,31.7054,31.7235,27720.0
2022-04-20 14:00:00,35.02,35.04,35.0,35.03,28066.0,31.7235,31.7416,31.7054,31.7326,28066.0
2022-04-20 14:05:00,35.04,35.05,35.01,35.04,39332.0,31.7416,31.7507,31.7144,31.7416,39332.0
2022-04-20 14:10:00,35.04,35.04,34.97,34.98,14105.0,31.7416,31.7416,31.6782,31.6873,14105.0
2022-04-20 14:15:00,34.98,34.99,34.87,34.88,44920.0,31.6873,31.6963,31.5876,31.5967,44920.0
2022-04-20 14:20:00,34.88,34.88,34.85,34.86,20458.0,31.5967,31.5967,31.5695,31.5786,20458.0
2022-04-20 14:25:00,34.86,34.87,34.84,34.86,22298.0,31.5786,31.5876,31.5604,31.5786,22298.0
2022-04-20 14:30:00,34.86,34.86,34.81,34.82,18193.0,31.5786,31.5786,31.5333,31.5423,18193.0
2022-04-20 14:35:00,34.82,34.82,34.74,34.75,38423.0,31.5423,31.5423,31.4699,31.4789,38423.0
2022-04-20 14:40:00,34.75,34.8,34.74,34.79,27765.0,31.4789,31.5242,31.4699,31.5152,27765.0
2022-04-20 14:45:00,34.79,34.8,34.75,34.79,15843.0,31.5152,31.5242,31.4789,31.5152,15843.0
2022-04-20 14:50:00,34.8,34.81,34.71,34.71,22690.0,31.5242,31.5333,31.4427,31.4427,22690.0
2022-04-20 14:55:00,34.72,34.76,34.69,34.73,24272.0,31.4517,31.488,31.4246,31.4608,24272.0
2022-04-20 15:00:00,34.73,34.78,34.73,34.76,25794.0,31.4608,31.5061,31.4608,31.488,25794.0
2022-04-20 15:05:00,34.75,34.79,34.73,34.79,28426.0,31.4789,31.5152,31.4608,31.5152,28426.0
2022-04-20 15:10:00,34.79,34.82,34.77,34.8,40028.0,31.5152,31.5423,31.497,31.5242,40028.0
2022-04-20 15:15:00,34.8,34.81,34.77,34.8,17505.0,31.5242,31.5333,31.497,31.5242,17505.0
2022-04-20 15:20:00,34.8,34.82,34.78,34.8,23174.0,31.5242,31.5423,31.5061,31.5242,23174.0
2022-04-20 15:25:00,34.8,34.84,34.78,34.79,39322.0,31.5242,31.5604,31.5061,31.5152,39322.0
2022-04-20 15:30:00,34.79,34.8,34.71,34.72,37076.0,31.5152,31.5242,31.4427,31.4517,37076.0
2022-04-20 15:35:00,34.72,34.75,34.67,34.73,69797.0,31.4517,31.4789,31.4065,31.4608,69797.0
2022-04-20 15:40:00,34.73,34.76,34.71,34.76,66142.0,31.4608,31.488,31.4427,31.488,66142.0
2022-04-20 15:45:00,34.76,34.84,34.75,34.8,107140.0,31.488,31.5604,31.4789,31.5242,107140.0
2022-04-20 15:50:00,34.8,34.82,34.72,34.73,133900.0,31.5242,31.5423,31.4517,31.4608,133900.0
2022-04-20 15:55:00,34.74,34.75,34.6,34.67,400342.0,31.4699,31.4789,31.343,31.4065,400342.0
2022-04-21 09:30:00,35.2,35.23,35.07,35.21,83026.0,31.8866,31.9137,31.7688,31.8956,83026.0
2022-04-21 09:35:00,35.19,35.23,34.88,34.9,40927.0,31.8775,31.9137,31.5967,31.6148,40927.0
2022-04-21 09:40:00,34.9,35.04,34.89,35.01,39057.0,31.6148,31.7416,31.6057,31.7144,39057.0
2022-04-21 09:45:00,35.01,35.08,34.96,35.07,55788.0,31.7144,31.7779,31.6692,31.7688,55788.0
2022-04-21 09:50:00,35.07,35.23,35.07,35.2,216955.0,31.7688,31.9137,31.7688,31.8866,216955.0
2022-04-21 09:55:00,35.19,35.29,35.19,35.28,45647.0,31.8775,31.9681,31.8775,31.959,45647.0
2022-04-21 10:00:00,35.28,35.3,35.21,35.27,54620.0,31.959,31.9771,31.8956,31.95,54620.0
2022-04-21 10:05:00,35.26,35.28,35.22,35.25,29912.0,31.9409,31.959,31.9047,31.9319,29912.0
2022-04-21 10:10:00,35.24,35.39,35.24,35.33,60777.0,31.9228,32.0587,31.9228,32.0043,60777.0
2022-04-21 10:15:00,35.33,35.33,35.25,35.26,27713.0,32.0043,32.0043,31.9319,31.9409,27713.0
2022-04-21 10:20:00,35.25,35.28,35.22,35.23,41449.0,31.9319,31.959,31.9047,31.9137,41449.0
2022-04-21 10:25:00,35.23,35.32,35.22,35.31,29769.0,31.9137,31.9953,31.9047,31.9862,29769.0
2022-04-21 10:30:00,35.3,35.37,35.29,35.3,46928.0,31.9771,32.0406,31.9681,31.9771,46928.0
2022-04-21 10:35:00,35.31,35.31,35.22,35.26,39270.0,31.9862,31.9862,31.9047,31.9409,39270.0
2022-04-21 10:40:00,35.25,35.26,35.21,35.25,32779.0,31.9319,31.9409,31.8956,31.9319,32779.0
2022-04-21 10:45:00,35.25,35.26,35.2,35.22,37530.0,31.9319,31.9409,31.8866,31.9047,37530.0
2022-04-21 10:50:00,35.22,35.24,35.19,35.2,31883.0,31.9047,31.9228,31.8775,31.8866,31883.0
2022-04-21 10:55:00,35.19,35.26,35.17,35.26,41643.0,31.8775,31.9409,31.8594,31.9409,41643.0
2022-04-21 11:00:00,35.25,35.29,35.22,35.26,35543.0,31.9319,31.9681,31.9047,31.9409,35543.0
2022-04-21 11:05:00,35.26,35.27,35.19,35.19,24630.0,31.9409,31.95,31.8775,31.8775,24630.0
2022-04-21 11:10:00,35.2,35.25,35.18,35.24,27715.0,31.8866,31.9319,31.8684,31.9228,27715.0
2022-04-21 11:15:00,35.24,35.24,35.18,35.22,44962.0,31.9228,31.9228,31.8684,31.9047,44962.0
2022-04-21 11:20:00,35.21,35.23,35.1,35.13,23922.0,31.8956,31.9137,31.796,31.8232,23922.0
2022-04-21 11:25:00,35.13,35.16,35.08,35.11,61651.0,31.8232,31.8503,31.7779,31.805,61651.0
2022-04-21 11:30:00,35.11,35.13,35.07,35.13,40422.0,31.805,31.8232,31.7688,31.8232,40422.0
2022-04-21 11:35:00,35.13,35.16,35.11,35.13,39937.0,31.8232,31.8503,31.805,31.8232,39937.0
2022-04-21 11:40:00,35.12,35.12,35.05,35.05,62277.0,31.8141,31.8141,31.7507,31.7507,62277.0
2022-04-21 11:45:00,35.05,35.09,35.05,35.08,21407.0,31.7507,31.7869,31.7507,31.7779,21407.0
2022-04-21 11:50:00,35.07,35.1,35.06,35.07,13254.0,31.7688,31.796,31.7597,31.7688,13254.0
2022-04-21 11:55:00,35.07,35.08,35.05,35.05,41511.0,31.7688,31.7779,31.7507,31.7507,41511.0
2022-04-21 12:00:00,35.05,35.07,34.93,34.95,39056.0,31.7507,31.7688,31.642,31.6601,39056.0
2022-04-21 12:05:00,34.94,35.01,34.94,34.98,47593.0,31.651,31.7144,31.651,31.6873,47593.0
2022-04-21 12:10:00,34.97,35.0,34.92,34.94,39129.0,31.6782,31.7054,31.6329,31.651,39129.0
2022-04-21 12:15:00,34.94,34.97,34.93,34.96,17960.0,31.651,31.6782,31.642,31.6692,17960.0
2022-04-21 12:20:00,34.95,34.97,34.87,34.87,10413.0,31.6601,31.6782,31.5876,31.5876,10413.0
2022-04-21 12:25:00,34.87,34.92,34.86,34.86,14812.0,31.5876,31.6329,31.5786,31.5786,14812.0
2022-04-21 12:30:00,34.87,34.9,34.83,34.9,18863.0,31.5876,31.6148,31.5514,31.6148,18863.0
2022-04-21 12:35:00,34.9,34.92,34.84,34.85,28409.0,31.6148,31.6329,31.5604,31.5695,28409.0
2022-04-21 12:40:00,34.85,34.87,34.83,34.84,21373.0,31.5695,31.5876,31.5514,31.5604,21373.0
2022-04-21 12:45:00,34.85,34.86,34.81,34.82,14951.0,31.5695,31.5786,31.5333,31.5423,14951.0
2022-04-21 12:50:00,34.82,34.86,34.8,34.85,32269.0,31.5423,31.5786,31.5242,31.5695,32269.0
2022-04-21 12:55:00,34.85,34.87,34.79,34.79,25029.0,31.5695,31.5876,31.5152,31.5152,25029.0
2022-04-21 13:00:00,34.79,34.81,34.77,34.77,63691.0,31.5152,31.5333,31.497,31.497,63691.0
2022-04-21 13:05:00,34.78,34.78,34.73,34.75,93890.0,31.5061,31.5061,31.4608,31.4789,93890.0
2022-04-21 13:10:00,34.76,34.77,34.72,34.77,18662.0,31.488,31.497,31.4517,31.497,18662.0
2022-04-21 13:15:00,34.76,34.77,34.7,34.72,14022.0,31.488,31.497,31.4336,31.4517,14022.0
2022-04-21 13:20:00,34.71,34.85,34.71,34.82,25121.0,31.4427,31.5695,31.4427,31.5423,25121.0
2022-04-21 13:25:00,34.83,34.86,34.79,34.86,109490.0,31.5514,31.5786,31.5152,31.5786,109490.0
2022-04-21 13:30:00,34.85,34.89,34.85,34.89,25900.0,31.5695,31.6057,31.5695,31.6057,25900.0
2022-04-21 13:35:00,34.88,34.88,34.78,34.8,20730.0,31.5967,31.5967,31.5061,31.5242,20730.0
2022-04-21 13:40:00,34.79,34.84,34.76,34.8,19005.0,31.5152,31.5604,31.488,31.5242,19005.0
2022-04-21 13:45:00,34.79,34.89,34.78,34.85,25923.0,31.5152,31.6057,31.5061,31.5695,25923.0
2022-04-21 13:50:00,34.85,34.85,34.79,34.79,18572.0,31.5695,31.5695,31.5152,31.5152,18572.0
2022-04-21 13:55:00,34.8,34.83,34.76,34.77,13483.0,31.5242,31.5514,31.488,31.497,13483.0
2022-04-21 14:00:00,34.76,34.76,34.67,34.67,14973.0,31.488,31.488,31.4065,31.4065,14973.0
2022-04-21 14:05:00,34.68,34.71,34.66,34.69,26766.0,31.4155,31.4427,31.3974,31.4246,26766.0
2022-04-21 14:10:00,34.69,34.7,34.67,34.68,18682.0,31.4246,31.4336,31.4065,31.4155,18682.0
2022-04-21 14:15:00,34.68,34.71,34.65,34.69,29913.0,31.4155,31.4427,31.3883,31.4246,29913.0
2022-04-21 14:20:00,34.7,34.75,34.69,34.7,13799.0,31.4336,31.4789,31.4246,31.4336,13799.0
2022-04-21 14:25:00,34.7,34.77,34.7,34.75,27664.0,31.4336,31.497,31.4336,31.4789,27664.0
2022-04-21 14:30:00,34.75,34.82,34.72,34.8,44549.0,31.4789,31.5423,31.4517,31.5242,44549.0
2022-04-21 14:35:00,34.8,34.86,34.78,34.79,16734.0,31.5242,31.5786,31.5061,31.5152,16734.0
2022-04-21 14:40:00,34.79,34.81,34.73,34.73,36228.0,31.5152,31.5333,31.4608,31.4608,36228.0
2022-04-21 14:45:00,34.73,34.74,34.66,34.67,19690.0,31.4608,31.4699,31.3974,31.4065,19690.0
2022-04-21 14:50:00,34.67,34.7,34.66,34.68,17078.0,31.4065,31.4336,31.3974,31.4155,17078.0
2022-04-21 14:55:00,34.68,34.7,34.64,34.69,26575.0,31.4155,31.4336,31.3793,31.4246,26575.0
2022-04-21 15:00:00,34.68,34.7,34.61,34.62,33332.0,31.4155,31.4336,31.3521,31.3612,33332.0
2022-04-21 15:05:00,34.62,34.66,34.6,34.62,26453.0,31.3612,31.3974,31.343,31.3612,26453.0
2022-04-21 15:10:00,34.62,34.65,34.59,34.63,28087.0,31.3612,31.3883,31.334,31.3702,28087.0
2022-04-21 15:15:00,34.64,34.69,34.6,34.68,22467.0,31.3793,31.4246,31.343,31.4155,22467.0
2022-04-21 15:20:00,34.69,34.69,34.65,34.66,37186.0,31.4246,31.4246,31.3883,31.3974,37186.0
2022-04-21 15:25:00,34.65,34.72,34.58,34.7,39790.0,31.3883,31.4517,31.3249,31.4336,39790.0
2022-04-21 15:30:00,34.7,34.72,34.6,34.61,73214.0,31.4336,31.4517,31.343,31.3521,73214.0
2022-04-21 15:35:00,34.6,34.61,34.55,34.59,85493.0,31.343,31.3521,31.2977,31.334,85493.0
2022-04-21 15:40:00,34.59,34.62,34.58,34.59,84479.0,31.334,31.3612,31.3249,31.334,84479.0
2022-04-21 15:45:00,34.59,34.61,34.5,34.51,90893.0,31.334,31.3521,31.2525,31.2615,90893.0
2022-04-21 15:50:00,34.51,34.65,34.5,34.62,177175.0,31.2615,31.3883,31.2525,31.3612,177175.0
2022-04-21 15:55:00,34.61,34.66,34.59,34.63,229346.0,31.3521,31.3974,31.334,31.3702,229346.0
2022-04-22 09:30:00,34.48,34.6,34.35,34.53,95396.0,31.2343,31.343,31.1166,31.2796,95396.0
2022-04-22 09:35:00,34.52,34.53,34.37,34.37,33286.0,31.2706,31.2796,31.1347,31.1347,33286.0
2022-04-22 09:40:00,34.36,34.39,34.22,34.25,41253.0,31.1256,31.1528,30.9988,31.026,41253.0
2022-04-22 09:45:00,34.26,34.38,34.26,34.35,29170.0,31.035,31.1437,31.035,31.1166,29170.0
2022-04-22 09:50:00,34.35,34.37,34.28,34.32,20672.0,31.1166,31.1347,31.0532,31.0894,20672.0
2022-04-22 09:55:00,34.32,34.32,34.13,34.18,39836.0,31.0894,31.0894,30.9173,30.9626,39836.0
2022-04-22 10:00:00,34.18,34.24,34.1,34.11,65194.0,30.9626,31.0169,30.8901,30.8992,65194.0
2022-04-22 10:05:00,34.11,34.23,34.1,34.19,36771.0,30.8992,31.0079,30.8901,30.9716,36771.0
2022-04-22 10:10:00,34.18,34.19,34.1,34.14,22776.0,30.9626,30.9716,30.8901,30.9263,22776.0
2022-04-22 10:15:00,34.14,34.16,34.07,34.11,39439.0,30.9263,30.9445,30.8629,30.8992,39439.0
2022-04-22 10:20:00,34.11,34.13,34.06,34.12,18759.0,30.8992,30.9173,30.8539,30.9082,18759.0
2022-04-22 10:25:00,34.11,34.17,34.1,34.12,19188.0,30.8992,30.9535,30.8901,30.9082,19188.0
2022-04-22 10:30:00,34.12,34.12,34.02,34.07,34167.0,30.9082,30.9082,30.8176,30.8629,34167.0
2022-04-22 10:35:00,34.07,34.15,34.04,34.06,26827.0,30.8629,30.9354,30.8358,30.8539,26827.0
2022-04-22 10:40:00,34.06,34.09,33.97,34.02,32971.0,30.8539,30.881,30.7723,30.8176,32971.0
2022-04-22 10:45:00,34.02,34.08,34.0,34.03,19037.0,30.8176,30.872,30.7995,30.8267,19037.0
2022-04-22 10:50:00,34.03,34.06,33.98,34.01,21440.0,30.8267,30.8539,30.7814,30.8086,21440.0
2022-04-22 10:55:00,34.01,34.05,33.99,34.0,46508.0,30.8086,30.8448,30.7905,30.7995,46508.0
2022-04-22 11:00:00,34.0,34.0,33.93,33.94,73667.0,30.7995,30.7995,30.7361,30.7452,73667.0
2022-04-22 11:05:00,33.95,34.13,33.95,34.13,82167.0,30.7542,30.9173,30.7542,30.9173,82167.0
2022-04-22 11:10:00,34.14,34.17,34.06,34.17,120345.0,30.9263,30.9535,30.8539,30.9535,120345.0
2022-04-22 11:15:00,34.16,34.17,34.04,34.09,65816.0,30.9445,30.9535,30.8358,30.881,65816.0
2022-04-22 11:20:00,34.09,34.2,34.09,34.1,161339.0,30.881,30.9807,30.881,30.8901,161339.0
2022-04-22 11:25:00,34.11,34.12,34.06,34.1,30661.0,30.8992,30.9082,30.8539,30.8901,30661.0
2022-04-22 11:30:00,34.11,34.14,34.05,34.05,32919.0,30.8992,30.9263,30.8448,30.8448,32919.0
2022-04-22 11:35:00,34.05,34.09,34.0,34.01,37564.0,30.8448,30.881,30.7995,30.8086,37564.0
2022-04-22 11:40:00,34.01,34.04,33.96,33.97,34414.0,30.8086,30.8358,30.7633,30.7723,34414.0
2022-04-22 11:45:00,33.97,33.99,33.95,33.97,35413.0,30.7723,30.7905,30.7542,30.7723,35413.0
2022-04-22 11:50:00,33.97,33.99,33.91,33.91,22798.0,30.7723,30.7905,30.718,30.718,22798.0
2022-04-22 11:55:00,33.91,33.93,33.89,33.91,61379.0,30.718,30.7361,30.6999,30.718,61379.0
2022-04-22 12:00:00,33.91,33.91,33.86,33.91,38876.0,30.718,30.718,30.6727,30.718,38876.0
2022-04-22 12:05:00,33.91,33.97,33.91,33.94,23422.0,30.718,30.7723,30.718,30.7452,23422.0
2022-04-22 12:10:00,33.94,33.99,33.91,33.98,23249.0,30.7452,30.7905,30.718,30.7814,23249.0
2022-04-22 12:15:00,33.98,34.05,33.98,34.04,32425.0,30.7814,30.8448,30.7814,30.8358,32425.0
2022-04-22 12:20:00,34.04,34.08,34.03,34.08,37914.0,30.8358,30.872,30.8267,30.872,37914.0
2022-04-22 12:25:00,34.08,34.12,34.06,34.09,22089.0,30.872,30.9082,30.8539,30.881,22089.0
2022-04-22 12:30:00,34.09,34.17,34.08,34.17,42011.0,30.881,30.9535,30.872,30.9535,42011.0
2022-04-22 12:35:00,34.16,34.2,34.12,34.12,31681.0,30.9445,30.9807,30.9082,30.9082,31681.0
2022-04-22 12:40:00,34.13,34.13,34.07,34.11,29264.0,30.9173,30.9173,30.8629,30.8992,29264.0
2022-04-22 12:45:00,34.11,34.12,34.08,34.11,24965.0,30.8992,30.9082,30.872,30.8992,24965.0
2022-04-22 12:50:00,34.11,34.13,34.07,34.07,32307.0,30.8992,30.9173,30.8629,30.8629,32307.0
2022-04-22 12:55:00,34.07,34.09,34.03,34.04,16668.0,30.8629,30.881,30.8267,30.8358,16668.0
2022-04-22 13:00:00,34.04,34.05,34.0,34.02,11736.0,30.8358,30.8448,30.7995,30.8176,11736.0
2022-04-22 13:05:00,34.02,34.09,34.02,34.08,14674.0,30.8176,30.881,30.8176,30.872,14674.0
2022-04-22 13:10:00,34.08,34.11,34.06,34.09,47889.0,30.872,30.8992,30.8539,30.881,47889.0
2022-04-22 13:15:00,34.09,34.11,34.06,34.07,19869.0,30.881,30.8992,30.8539,30.8629,19869.0
2022-04-22 13:20:00,34.07,34.07,33.96,33.97,18013.0,30.8629,30.8629,30.7633,30.7723,18013.0
2022-04-22 13:25:00,33.97,34.02,33.96,34.02,23027.0,30.7723,30.8176,30.7633,30.8176,23027.0
2022-04-22 13:30:00,34.02,34.03,33.98,34.02,30506.0,30.8176,30.8267,30.7814,30.8176,30506.0
2022-04-22 13:35:00,34.01,34.05,34.01,34.04,21414.0,30.8086,30.8448,30.8086,30.8358,21414.0
2022-04-22 13:40:00,34.04,34.04,33.97,34.0,34474.0,30.8358,30.8358,30.7723,30.7995,34474.0
2022-04-22 13:45:00,34.0,34.01,33.98,33.98,37495.0,30.7995,30.8086,30.7814,30.7814,37495.0
2022-04-22 13:50:00,33.98,34.0,33.96,33.97,67883.0,30.7814,30.7995,30.7633,30.7723,67883.0
2022-04-22 13:55:00,33.97,33.98,33.9,33.9,36349.0,30.7723,30.7814,30.7089,30.7089,36349.0
2022-04-22 14:00:00,33.9,33.96,33.89,33.93,22064.0,30.7089,30.7633,30.6999,30.7361,22064.0
2022-04-22 14:05:00,33.93,33.98,33.92,33.97,18302.0,30.7361,30.7814,30.727,30.7723,18302.0
2022-04-22 14:10:00,33.98,34.01,33.97,33.98,26645.0,30.7814,30.8086,30.7723,30.7814,26645.0
2022-04-22 14:15:00,33.98,34.08,33.96,34.08,76135.0,30.7814,30.872,30.7633,30.872,76135.0
2022-04-22 14:20:00,34.07,34.08,34.02,34.05,29130.0,30.8629,30.872,30.8176,30.8448,29130.0
2022-04-22 14:25:00,34.05,34.05,33.98,34.01,19646.0,30.8448,30.8448,30.7814,30.8086,19646.0
2022-04-22 14:30:00,34.02,34.04,33.87,33.92,140050.0,30.8176,30.8358,30.6818,30.727,140050.0
2022-04-22 14:35:00,33.91,33.93,33.88,33.91,29536.0,30.718,30.7361,30.6908,30.718,29536.0
2022-04-22 14:40:00,33.91,33.95,33.9,33.94,25304.0,30.718,30.7542,30.7089,30.7452,25304.0
2022-04-22 14:45:00,33.94,33.97,33.93,33.97,41007.0,30.7452,30.7723,30.7361,30.7723,41007.0
2022-04-22 14:50:00,33.97,33.97,33.91,33.91,47280.0,30.7723,30.7723,30.718,30.718,47280.0
2022-04-22 14:55:00,33.91,33.94,33.88,33.93,47393.0,30.718,30.7452,30.6908,30.7361,47393.0
2022-04-22 15:00:00,33.93,33.94,33.89,33.93,31715.0,30.7361,30.7452,30.6999,30.7361,31715.0
2022-04-22 15:05:00,33.93,33.95,33.91,33.91,26353.0,30.7361,30.7542,30.718,30.718,26353.0
2022-04-22 15:10:00,33.91,34.04,33.84,34.02,101374.0,30.718,30.8358,30.6546,30.8176,101374.0
2022-04-22 15:15:00,34.02,34.07,34.0,34.04,55672.0,30.8176,30.8629,30.7995,30.8358,55672.0
2022-04-22 15:20:00,34.05,34.06,33.97,33.98,37717.0,30.8448,30.8539,30.7723,30.7814,37717.0
2022-04-22 15:25:00,33.98,34.03,33.98,34.01,39872.0,30.7814,30.8267,30.7814,30.8086,39872.0
2022-04-22 15:30:00,34.01,34.11,34.0,34.1,72209.0,30.8086,30.8992,30.7995,30.8901,72209.0
2022-04-22 15:35:00,34.09,34.12,34.05,34.06,48838.0,30.881,30.9082,30.8448,30.8539,48838.0
2022-04-22 15:40:00,34.05,34.1,33.98,34.0,76668.0,30.8448,30.8901,30.7814,30.7995,76668.0
2022-04-22 15:45:00,34.0,34.0,33.91,33.91,77288.0,30.7995,30.7995,30.718,30.718,77288.0
2022-04-22 15:50:00,33.92,33.92,33.8,33.82,167213.0,30.727,30.727,30.6183,30.6365,167213.0
2022-04-22 15:55:00,33.81,33.84,33.69,33.79,656337.0,30.6274,30.6546,30.5187,30.6093,656337.0
2022-04-25 09:30:00,33.58,33.65,33.34,33.52,255034.0,30.4191,30.4825,30.2016,30.3647,255034.0
2022-04-25 09:35:00,33.52,33.55,33.3,33.37,338808.0,30.3647,30.3919,30.1654,30.2288,338808.0
2022-04-25 09:40:00,33.37,33.53,33.37,33.46,199576.0,30.2288,30.3738,30.2288,30.3104,199576.0
2022-04-25 09:45:00,33.47,33.48,33.26,33.37,120405.0,30.3194,30.3285,30.1292,30.2288,120405.0
2022-04-25 09:50:00,33.38,33.59,33.37,33.49,138659.0,30.2379,30.4281,30.2288,30.3375,138659.0
2022-04-25 09:55:00,33.5,33.54,33.4,33.4,92319.0,30.3466,30.3828,30.256,30.256,92319.0
2022-04-25 10:00:00,33.4,33.46,33.28,33.3,98899.0,30.256,30.3104,30.1473,30.1654,98899.0
2022-04-25 10:05:00,33.3,33.35,33.21,33.29,90372.0,30.1654,30.2107,30.0839,30.1564,90372.0
2022-04-25 10:10:00,33.3,33.31,33.23,33.26,187549.0,30.1654,30.1745,30.102,30.1292,187549.0
2022-04-25 10:15:00,33.27,33.4,33.25,33.39,76191.0,30.1382,30.256,30.1201,30.2469,76191.0
2022-04-25 10:20:00,33.39,33.43,33.26,33.43,87072.0,30.2469,30.2832,30.1292,30.2832,87072.0
2022-04-25 10:25:00,33.43,33.55,33.43,33.49,44246.0,30.2832,30.3919,30.2832,30.3375,44246.0
2022-04-25 10:30:00,33.48,33.65,33.45,33.63,88739.0,30.3285,30.4825,30.3013,30.4643,88739.0
2022-04-25 10:35:00,33.61,33.61,33.45,33.47,61564.0,30.4462,30.4462,30.3013,30.3194,61564.0
2022-04-25 10:40:00,33.47,33.49,33.42,33.48,42274.0,30.3194,30.3375,30.2741,30.3285,42274.0
2022-04-25 10:45:00,33.48,33.6,33.47,33.59,49645.0,30.3285,30.4372,30.3194,30.4281,49645.0
2022-04-25 10:50:00,33.59,33.59,33.46,33.5,55476.0,30.4281,30.4281,30.3104,30.3466,55476.0
2022-04-25 10:55:00,33.5,33.52,33.37,33.38,60301.0,30.3466,30.3647,30.2288,30.2379,60301.0
2022-04-25 11:00:00,33.39,33.44,33.38,33.43,37960.0,30.2469,30.2922,30.2379,30.2832,37960.0
2022-04-25 11:05:00,33.42,33.42,33.34,33.4,84142.0,30.2741,30.2741,30.2016,30.256,84142.0
2022-04-25 11:10:00,33.4,33.49,33.36,33.42,41470.0,30.256,30.3375,30.2198,30.2741,41470.0
2022-04-25 11:15:00,33.43,33.44,33.35,33.44,39151.0,30.2832,30.2922,30.2107,30.2922,39151.0
2022-04-25 11:20:00,33.43,33.5,33.41,33.43,36721.0,30.2832,30.3466,30.2651,30.2832,36721.0
2022-04-25 11:25:00,33.42,33.49,33.38,33.38,19952.0,30.2741,30.3375,30.2379,30.2379,19952.0
2022-04-25 11:30:00,33.39,33.39,33.26,33.32,19395.0,30.2469,30.2469,30.1292,30.1835,19395.0
2022-04-25 11:35:00,33.34,33.43,33.32,33.36,60070.0,30.2016,30.2832,30.1835,30.2198,60070.0
2022-04-25 11:40:00,33.37,33.37,33.29,33.32,27835.0,30.2288,30.2288,30.1564,30.1835,27835.0
2022-04-25 11:45:00,33.3,33.33,33.29,33.31,33127.0,30.1654,30.1926,30.1564,30.1745,33127.0
2022-04-25 11:50:00,33.3,33.33,33.27,33.29,15757.0,30.1654,30.1926,30.1382,30.1564,15757.0
2022-04-25 11:55:00,33.28,33.38,33.27,33.38,47306.0,30.1473,30.2379,30.1382,30.2379,47306.0
2022-04-25 12:00:00,33.37,33.41,33.34,33.41,42905.0,30.2288,30.2651,30.2016,30.2651,42905.0
2022-04-25 12:05:00,33.42,33.57,33.41,33.52,58744.0,30.2741,30.41,30.2651,30.3647,58744.0
2022-04-25 12:10:00,33.52,33.6,33.5,33.51,25801.0,30.3647,30.4372,30.3466,30.3556,25801.0
2022-04-25 12:15:00,33.51,33.54,33.45,33.48,22288.0,30.3556,30.3828,30.3013,30.3285,22288.0
2022-04-25 12:20:00,33.49,33.62,33.49,33.62,25106.0,30.3375,30.4553,30.3375,30.4553,25106.0
2022-04-25 12:25:00,33.62,33.63,33.56,33.59,43617.0,30.4553,30.4643,30.4009,30.4281,43617.0
2022-04-25 12:30:00,33.59,33.65,33.55,33.64,21835.0,30.4281,30.4825,30.3919,30.4734,21835.0
2022-04-25 12:35:00,33.63,33.71,33.63,33.66,69934.0,30.4643,30.5368,30.4643,30.4915,69934.0
2022-04-25 12:40:00,33.65,33.66,33.59,33.62,75045.0,30.4825,30.4915,30.4281,30.4553,75045.0
2022-04-25 12:45:00,33.62,33.7,33.57,33.68,45614.0,30.4553,30.5278,30.41,30.5096,45614.0
2022-04-25 12:50:00,33.69,33.7,33.58,33.59,28263.0,30.5187,30.5278,30.4191,30.4281,28263.0
2022-04-25 12:55:00,33.58,33.59,33.5,33.51,40273.0,30.4191,30.4281,30.3466,30.3556,40273.0
2022-04-25 13:00:00,33.5,33.54,33.42,33.47,39598.0,30.3466,30.3828,30.2741,30.3194,39598.0
2022-04-25 13:05:00,33.47,33.59,33.45,33.59,34523.0,30.3194,30.4281,30.3013,30.4281,34523.0
2022-04-25 13:10:00,33.59,33.69,33.58,33.66,31349.0,30.4281,30.5187,30.4191,30.4915,31349.0
2022-04-25 13:15:00,33.66,33.74,33.66,33.73,73288.0,30.4915,30.564,30.4915,30.5549,73288.0
2022-04-25 13:20:00,33.73,33.75,33.67,33.73,79022.0,30.5549,30.5731,30.5006,30.5549,79022.0
2022-04-25 13:25:00,33.74,33.76,33.66,33.73,66976.0,30.564,30.5821,30.4915,30.5549,66976.0
2022-04-25 13:30:00,33.73,33.78,33.68,33.7,35523.0,30.5549,30.6002,30.5096,30.5278,35523.0
2022-04-25 13:35:00,33.69,33.7,33.65,33.7,56916.0,30.5187,30.5278,30.4825,30.5278,56916.0
2022-04-25 13:40:00,33.71,33.77,33.71,33.76,49210.0,30.5368,30.5912,30.5368,30.5821,49210.0
2022-04-25 13:45:00,33.77,33.78,33.73,33.77,47644.0,30.5912,30.6002,30.5549,30.5912,47644.0
2022-04-25 13:50:00,33.77,33.79,33.67,33.74,81952.0,30.5912,30.6093,30.5006,30.564,81952.0
2022-04-25 13:55:00,33.75,33.75,33.69,33.74,56475.0,30.5731,30.5731,30.5187,30.564,56475.0
2022-04-25 14:00:00,33.74,33.75,33.68,33.7,69580.0,30.564,30.5731,30.5096,30.5278,69580.0
2022-04-25 14:05:00,33.7,33.8,33.67,33.79,44183.0,30.5278,30.6183,30.5006,30.6093,44183.0
2022-04-25 14:10:00,33.8,33.83,33.74,33.8,34659.0,30.6183,30.6455,30.564,30.6183,34659.0
2022-04-25 14:15:00,33.8,33.87,33.8,33.86,22318.0,30.6183,30.6818,30.6183,30.6727,22318.0
2022-04-25 14:20:00,33.86,33.92,33.83,33.91,32106.0,30.6727,30.727,30.6455,30.718,32106.0
2022-04-25 14:25:00,33.9,33.96,33.88,33.96,38882.0,30.7089,30.7633,30.6908,30.7633,38882.0
2022-04-25 14:30:00,33.96,34.04,33.95,34.03,146999.0,30.7633,30.8358,30.7542,30.8267,146999.0
2022-04-25 14:35:00,34.03,34.04,33.95,33.98,48613.0,30.8267,30.8358,30.7542,30.7814,48613.0
2022-04-25 14:40:00,33.98,34.01,33.96,33.98,86789.0,30.7814,30.8086,30.7633,30.7814,86789.0
2022-04-25 14:45:00,33.98,34.12,33.96,34.12,43914.0,30.7814,30.9082,30.7633,30.9082,43914.0
2022-04-25 14:50:00,34.12,34.16,34.09,34.15,53445.0,30.9082,30.9445,30.881,30.9354,53445.0
2022-04-25 14:55:00,34.14,34.15,34.01,34.02,73331.0,30.9263,30.9354,30.8086,30.8176,73331.0
2022-04-25 15:00:00,34.02,34.04,33.99,34.02,75685.0,30.8176,30.8358,30.7905,30.8176,75685.0
2022-04-25 15:05:00,34.02,34.03,33.97,33.99,72740.0,30.8176,30.8267,30.7723,30.7905,72740.0
2022-04-25 15:10:00,33.98,34.02,33.93,33.97,53441.0,30.7814,30.8176,30.7361,30.7723,53441.0
2022-04-25 15:15:00,33.98,34.11,33.97,34.09,43449.0,30.7814,30.8992,30.7723,30.881,43449.0
2022-04-25 15:20:00,34.09,34.24,34.09,34.22,102310.0,30.881,31.0169,30.881,30.9988,102310.0
2022-04-25 15:25:00,34.22,34.25,34.13,34.24,100031.0,30.9988,31.026,30.9173,31.0169,100031.0
2022-04-25 15:30:00,34.23,34.24,34.14,34.16,89341.0,31.0079,31.0169,30.9263,30.9445,89341.0
2022-04-25 15:35:00,34.16,34.25,34.15,34.25,81815.0,30.9445,31.026,30.9354,31.026,81815.0
2022-04-25 15:40:00,34.25,34.31,34.2,34.3,146817.0,31.026,31.0803,30.9807,31.0713,146817.0
2022-04-25 15:45:00,34.31,34.34,34.27,34.3,260604.0,31.0803,31.1075,31.0441,31.0713,260604.0
2022-04-25 15:50:00,34.3,34.3,34.2,34.27,283527.0,31.0713,31.0713,30.9807,31.0441,283527.0
2022-04-25 15:55:00,34.27,34.45,34.27,34.42,676769.0,31.0441,31.2072,31.0441,31.18,676769.0
2022-04-26 09:30:00,36.2,36.59,36.1,36.4,345327.0,32.7924,33.1457,32.7018,32.9736,345327.0
2022-04-26 09:35:00,36.36,36.4,35.92,36.08,261045.0,32.9374,32.9736,32.5388,32.6837,261045.0
2022-04-26 09:40:00,36.05,36.19,35.94,35.95,278371.0,32.6565,32.7834,32.5569,32.566,278371.0
2022-04-26 09:45:00,35.95,36.54,35.92,36.5,428050.0,32.566,33.1004,32.5388,33.0642,428050.0
2022-04-26 09:50:00,36.51,36.75,36.33,36.36,295625.0,33.0732,33.2907,32.9102,32.9374,295625.0
2022-04-26 09:55:00,36.36,36.45,36.2,36.42,179989.0,32.9374,33.0189,32.7924,32.9917,179989.0
2022-04-26 10:00:00,36.41,36.58,36.28,36.58,164414.0,32.9827,33.1367,32.8649,33.1367,164414.0
2022-04-26 10:05:00,36.59,36.6,36.3,36.34,167951.0,33.1457,33.1548,32.883,32.9193,167951.0
2022-04-26 10:10:00,36.34,36.36,35.78,35.78,135899.0,32.9193,32.9374,32.412,32.412,135899.0
2022-04-26 10:15:00,35.81,35.88,35.74,35.8,104200.0,32.4391,32.5026,32.3757,32.4301,104200.0
2022-04-26 10:20:00,35.78,35.93,35.74,35.91,130172.0,32.412,32.5478,32.3757,32.5297,130172.0
2022-04-26 10:25:00,35.91,36.24,35.9,36.15,207045.0,32.5297,32.8287,32.5207,32.7471,207045.0
2022-04-26 10:30:00,36.16,36.45,36.08,36.16,162725.0,32.7562,33.0189,32.6837,32.7562,162725.0
2022-04-26 10:35:00,36.16,36.31,36.13,36.21,101418.0,32.7562,32.8921,32.729,32.8015,101418.0
2022-04-26 10:40:00,36.23,36.3,36.07,36.27,79560.0,32.8196,32.883,32.6747,32.8558,79560.0
2022-04-26 10:45:00,36.3,36.39,36.25,36.39,113586.0,32.883,32.9645,32.8377,32.9645,113586.0
2022-04-26 10:50:00,36.38,36.45,36.24,36.27,101123.0,32.9555,33.0189,32.8287,32.8558,101123.0
2022-04-26 10:55:00,36.27,36.27,35.71,35.72,114977.0,32.8558,32.8558,32.3486,32.3576,114977.0
2022-04-26 11:00:00,35.73,35.75,35.65,35.74,59966.0,32.3667,32.3848,32.2942,32.3757,59966.0
2022-04-26 11:05:00,35.74,35.85,35.71,35.83,93523.0,32.3757,32.4754,32.3486,32.4573,93523.0
2022-04-26 11:10:00,35.81,35.84,35.75,35.83,78627.0,32.4391,32.4663,32.3848,32.4573,78627.0
2022-04-26 11:15:00,35.84,35.92,35.69,35.69,117149.0,32.4663,32.5388,32.3304,32.3304,117149.0
2022-04-26 11:20:00,35.7,35.8,35.59,35.76,95078.0,32.3395,32.4301,32.2398,32.3938,95078.0
2022-04-26 11:25:00,35.76,35.88,35.73,35.88,58681.0,32.3938,32.5026,32.3667,32.5026,58681.0
2022-04-26 11:30:00,35.88,35.89,35.78,35.81,84521.0,32.5026,32.5116,32.412,32.4391,84521.0
2022-04-26 11:35:00,35.83,35.9,35.8,35.89,36790.0,32.4573,32.5207,32.4301,32.5116,36790.0
2022-04-26 11:40:00,35.89,35.89,35.8,35.83,54915.0,32.5116,32.5116,32.4301,32.4573,54915.0
2022-04-26 11:45:00,35.83,35.98,35.83,35.95,56945.0,32.4573,32.5931,32.4573,32.566,56945.0
2022-04-26 11:50:00,35.94,35.98,35.93,35.96,31193.0,32.5569,32.5931,32.5478,32.575,31193.0
2022-04-26 11:55:00,35.95,35.96,35.79,35.84,84089.0,32.566,32.575,32.421,32.4663,84089.0
2022-04-26 12:00:00,35.84,35.95,35.84,35.92,56689.0,32.4663,32.566,32.4663,32.5388,56689.0
2022-04-26 12:05:00,35.92,35.98,35.87,35.97,60462.0,32.5388,32.5931,32.4935,32.5841,60462.0
2022-04-26 12:10:00,35.97,36.06,35.94,36.03,63502.0,32.5841,32.6656,32.5569,32.6384,63502.0
2022-04-26 12:15:00,36.03,36.12,35.99,36.03,66697.0,32.6384,32.72,32.6022,32.6384,66697.0
2022-04-26 12:20:00,36.02,36.07,35.97,36.04,51719.0,32.6294,32.6747,32.5841,32.6475,51719.0
2022-04-26 12:25:00,36.03,36.18,36.02,36.17,55305.0,32.6384,32.7743,32.6294,32.7653,55305.0
2022-04-26 12:30:00,36.17,36.2,36.12,36.14,51782.0,32.7653,32.7924,32.72,32.7381,51782.0
2022-04-26 12:35:00,36.14,36.19,36.12,36.13,51075.0,32.7381,32.7834,32.72,32.729,51075.0
2022-04-26 12:40:00,36.13,36.2,36.13,36.16,30562.0,32.729,32.7924,32.729,32.7562,30562.0
2022-04-26 12:45:00,36.16,36.18,36.12,36.12,53226.0,32.7562,32.7743,32.72,32.72,53226.0
2022-04-26 12:50:00,36.12,36.12,36.02,36.03,131734.0,32.72,32.72,32.6294,32.6384,131734.0
2022-04-26 12:55:00,36.03,36.07,35.96,36.02,77182.0,32.6384,32.6747,32.575,32.6294,77182.0
2022-04-26 13:00:00,36.02,36.09,35.86,35.86,106249.0,32.6294,32.6928,32.4844,32.4844,106249.0
2022-04-26 13:05:00,35.86,35.94,35.8,35.86,84256.0,32.4844,32.5569,32.4301,32.4844,84256.0
2022-04-26 13:10:00,35.86,35.87,35.79,35.8,35663.0,32.4844,32.4935,32.421,32.4301,35663.0
2022-04-26 13:15:00,35.8,35.81,35.73,35.77,60803.0,32.4301,32.4391,32.3667,32.4029,60803.0
2022-04-26 13:20:00,35.75,35.79,35.71,35.71,46826.0,32.3848,32.421,32.3486,32.3486,46826.0
2022-04-26 13:25:00,35.71,35.72,35.57,35.58,93057.0,32.3486,32.3576,32.2217,32.2308,93057.0
2022-04-26 13:30:00,35.57,35.62,35.51,35.54,85369.0,32.2217,32.267,32.1674,32.1946,85369.0
2022-04-26 13:35:00,35.54,35.54,35.48,35.53,87861.0,32.1946,32.1946,32.1402,32.1855,87861.0
2022-04-26 13:40:00,35.52,35.67,35.48,35.6,80298.0,32.1764,32.3123,32.1402,32.2489,80298.0
2022-04-26 13:45:00,35.6,35.61,35.52,35.55,116074.0,32.2489,32.258,32.1764,32.2036,116074.0
2022-04-26 13:50:00,35.55,35.55,35.43,35.44,45120.0,32.2036,32.2036,32.0949,32.104,45120.0
2022-04-26 13:55:00,35.43,35.43,35.33,35.35,60754.0,32.0949,32.0949,32.0043,32.0224,60754.0
2022-04-26 14:00:00,35.35,35.38,35.23,35.25,81962.0,32.0224,32.0496,31.9137,31.9319,81962.0
2022-04-26 14:05:00,35.24,35.44,35.23,35.4,45886.0,31.9228,32.104,31.9137,32.0677,45886.0
2022-04-26 14:10:00,35.41,35.54,35.41,35.44,39537.0,32.0768,32.1946,32.0768,32.104,39537.0
2022-04-26 14:15:00,35.45,35.53,35.43,35.48,69755.0,32.113,32.1855,32.0949,32.1402,69755.0
2022-04-26 14:20:00,35.47,35.68,35.46,35.66,95001.0,32.1311,32.3214,32.1221,32.3033,95001.0
2022-04-26 14:25:00,35.66,35.84,35.65,35.84,168901.0,32.3033,32.4663,32.2942,32.4663,168901.0
2022-04-26 14:30:00,35.83,35.83,35.69,35.75,65442.0,32.4573,32.4573,32.3304,32.3848,65442.0
2022-04-26 14:35:00,35.75,35.91,35.74,35.88,47190.0,32.3848,32.5297,32.3757,32.5026,47190.0
2022-04-26 14:40:00,35.88,35.91,35.71,35.71,51861.0,32.5026,32.5297,32.3486,32.3486,51861.0
2022-04-26 14:45:00,35.7,35.73,35.64,35.69,47208.0,32.3395,32.3667,32.2851,32.3304,47208.0
2022-04-26 14:50:00,35.69,35.86,35.68,35.84,34169.0,32.3304,32.4844,32.3214,32.4663,34169.0
2022-04-26 14:55:00,35.85,35.93,35.84,35.91,36721.0,32.4754,32.5478,32.4663,32.5297,36721.0
2022-04-26 15:00:00,35.91,35.98,35.85,35.88,65264.0,32.5297,32.5931,32.4754,32.5026,65264.0
2022-04-26 15:05:00,35.87,35.89,35.68,35.68,118493.0,32.4935,32.5116,32.3214,32.3214,118493.0
2022-04-26 15:10:00,35.68,35.78,35.54,35.55,84323.0,32.3214,32.412,32.1946,32.2036,84323.0
2022-04-26 15:15:00,35.55,35.6,35.46,35.47,84621.0,32.2036,32.2489,32.1221,32.1311,84621.0
2022-04-26 15:20:00,35.47,35.62,35.45,35.6,47841.0,32.1311,32.267,32.113,32.2489,47841.0
2022-04-26 15:25:00,35.61,35.62,35.55,35.6,81439.0,32.258,32.267,32.2036,32.2489,81439.0
2022-04-26 15:30:00,35.59,35.62,35.55,35.59,175734.0,32.2398,32.267,32.2036,32.2398,175734.0
2022-04-26 15:35:00,35.59,35.62,35.56,35.61,234820.0,32.2398,32.267,32.2127,32.258,234820.0
2022-04-26 15:40:00,35.61,35.63,35.54,35.61,227612.0,32.258,32.2761,32.1946,32.258,227612.0
2022-04-26 15:45:00,35.61,35.7,35.57,35.58,274032.0,32.258,32.3395,32.2217,32.2308,274032.0
2022-04-26 15:50:00,35.58,35.64,35.57,35.59,357495.0,32.2308,32.2851,32.2217,32.2398,357495.0
2022-04-26 15:55:00,35.59,35.61,35.41,35.47,770436.0,32.2398,32.258,32.0768,32.1311,770436.0
2022-04-27 09:30:00,35.58,35.71,35.06,35.38,195153.0,32.2308,32.3486,31.7597,32.0496,195153.0
2022-04-27 09:35:00,35.36,35.66,35.35,35.64,120376.0,32.0315,32.3033,32.0224,32.2851,120376.0
2022-04-27 09:40:00,35.64,36.01,35.59,36.0,168711.0,32.2851,32.6203,32.2398,32.6113,168711.0
2022-04-27 09:45:00,36.01,36.23,36.01,36.04,88468.0,32.6203,32.8196,32.6203,32.6475,88468.0
2022-04-27 09:50:00,36.03,36.06,35.68,35.69,52354.0,32.6384,32.6656,32.3214,32.3304,52354.0
2022-04-27 09:55:00,35.71,35.74,35.65,35.73,30175.0,32.3486,32.3757,32.2942,32.3667,30175.0
2022-04-27 10:00:00,35.73,35.82,35.5,35.54,62766.0,32.3667,32.4482,32.1583,32.1946,62766.0
2022-04-27 10:05:00,35.55,35.58,35.42,35.44,47930.0,32.2036,32.2308,32.0859,32.104,47930.0
2022-04-27 10:10:00,35.44,35.45,35.25,35.25,54194.0,32.104,32.113,31.9319,31.9319,54194.0
2022-04-27 10:15:00,35.24,35.25,35.09,35.1,68233.0,31.9228,31.9319,31.7869,31.796,68233.0
2022-04-27 10:20:00,35.09,35.17,35.03,35.03,84858.0,31.7869,31.8594,31.7326,31.7326,84858.0
2022-04-27 10:25:00,35.05,35.25,35.04,35.13,54278.0,31.7507,31.9319,31.7416,31.8232,54278.0
2022-04-27 10:30:00,35.13,35.14,34.94,34.95,73105.0,31.8232,31.8322,31.651,31.6601,73105.0
2022-04-27 10:35:00,34.94,35.06,34.93,35.01,81655.0,31.651,31.7597,31.642,31.7144,81655.0
2022-04-27 10:40:00,35.01,35.02,34.93,34.98,78414.0,31.7144,31.7235,31.642,31.6873,78414.0
2022-04-27 10:45:00,34.98,35.07,34.95,35.02,76637.0,31.6873,31.7688,31.6601,31.7235,76637.0
2022-04-27 10:50:00,35.02,35.04,34.85,34.86,111933.0,31.7235,31.7416,31.5695,31.5786,111933.0
2022-04-27 10:55:00,34.85,34.93,34.84,34.91,90751.0,31.5695,31.642,31.5604,31.6239,90751.0
2022-04-27 11:00:00,34.91,35.15,34.89,34.97,102825.0,31.6239,31.8413,31.6057,31.6782,102825.0
2022-04-27 11:05:00,34.97,35.13,34.94,35.06,58780.0,31.6782,31.8232,31.651,31.7597,58780.0
2022-04-27 11:10:00,35.06,35.11,35.0,35.09,56850.0,31.7597,31.805,31.7054,31.7869,56850.0
2022-04-27 11:15:00,35.09,35.3,35.09,35.28,44437.0,31.7869,31.9771,31.7869,31.959,44437.0
2022-04-27 11:20:00,35.29,35.29,35.18,35.25,50931.0,31.9681,31.9681,31.8684,31.9319,50931.0
2022-04-27 11:25:00,35.24,35.37,35.21,35.35,65540.0,31.9228,32.0406,31.8956,32.0224,65540.0
2022-04-27 11:30:00,35.36,35.43,35.35,35.41,61158.0,32.0315,32.0949,32.0224,32.0768,61158.0
2022-04-27 11:35:00,35.41,35.54,35.41,35.48,34087.0,32.0768,32.1946,32.0768,32.1402,34087.0
2022-04-27 11:40:00,35.48,35.59,35.47,35.59,26506.0,32.1402,32.2398,32.1311,32.2398,26506.0
2022-04-27 11:45:00,35.58,35.63,35.56,35.6,55476.0,32.2308,32.2761,32.2127,32.2489,55476.0
2022-04-27 11:50:00,35.61,35.62,35.49,35.52,58255.0,32.258,32.267,32.1493,32.1764,58255.0
2022-04-27 11:55:00,35.52,35.52,35.48,35.51,103200.0,32.1764,32.1764,32.1402,32.1674,103200.0
2022-04-27 12:00:00,35.51,35.6,35.46,35.59,30528.0,32.1674,32.2489,32.1221,32.2398,30528.0
2022-04-27 12:05:00,35.59,35.68,35.58,35.64,30977.0,32.2398,32.3214,32.2308,32.2851,30977.0
2022-04-27 12:10:00,35.65,35.66,35.57,35.58,54227.0,32.2942,32.3033,32.2217,32.2308,54227.0
2022-04-27 12:15:00,35.57,35.66,35.56,35.61,39832.0,32.2217,32.3033,32.2127,32.258,39832.0
2022-04-27 12:20:00,35.62,35.82,35.59,35.77,61909.0,32.267,32.4482,32.2398,32.4029,61909.0
2022-04-27 12:25:00,35.77,35.82,35.76,35.8,48459.0,32.4029,32.4482,32.3938,32.4301,48459.0
2022-04-27 12:30:00,35.8,35.84,35.78,35.82,46882.0,32.4301,32.4663,32.412,32.4482,46882.0
2022-04-27 12:35:00,35.81,35.87,35.79,35.83,79985.0,32.4391,32.4935,32.421,32.4573,79985.0
2022-04-27 12:40:00,35.83,35.96,35.82,35.94,48086.0,32.4573,32.575,32.4482,32.5569,48086.0
2022-04-27 12:45:00,35.93,35.94,35.84,35.84,53147.0,32.5478,32.5569,32.4663,32.4663,53147.0
2022-04-27 12:50:00,35.85,35.89,35.82,35.87,31478.0,32.4754,32.5116,32.4482,32.4935,31478.0
2022-04-27 12:55:00,35.87,35.95,35.87,35.94,47823.0,32.4935,32.566,32.4935,32.5569,47823.0
2022-04-27 13:00:00,35.93,36.02,35.79,36.01,100029.0,32.5478,32.6294,32.421,32.6203,100029.0
2022-04-27 13:05:00,36.0,36.02,35.92,35.94,57073.0,32.6113,32.6294,32.5388,32.5569,57073.0
2022-04-27 13:10:00,35.94,35.97,35.87,35.91,78771.0,32.5569,32.5841,32.4935,32.5297,78771.0
2022-04-27 13:15:00,35.91,35.98,35.88,35.94,95587.0,32.5297,32.5931,32.5026,32.5569,95587.0
2022-04-27 13:20:00,35.94,35.98,35.91,35.94,42495.0,32.5569,32.5931,32.5297,32.5569,42495.0
2022-04-27 13:25:00,35.94,36.11,35.9,36.11,67215.0,32.5569,32.7109,32.5207,32.7109,67215.0
2022-04-27 13:30:00,36.11,36.12,36.02,36.1,142796.0,32.7109,32.72,32.6294,32.7018,142796.0
2022-04-27 13:35:00,36.09,36.13,35.97,36.01,51948.0,32.6928,32.729,32.5841,32.6203,51948.0
2022-04-27 13:40:00,36.02,36.14,35.99,36.13,161824.0,32.6294,32.7381,32.6022,32.729,161824.0
2022-04-27 13:45:00,36.14,36.18,36.07,36.13,107693.0,32.7381,32.7743,32.6747,32.729,107693.0
2022-04-27 13:50:00,36.12,36.27,36.12,36.26,90735.0,32.72,32.8558,32.72,32.8468,90735.0
2022-04-27 13:55:00,36.26,36.26,36.16,36.18,143972.0,32.8468,32.8468,32.7562,32.7743,143972.0
2022-04-27 14:00:00,36.17,36.19,35.97,36.02,133079.0,32.7653,32.7834,32.5841,32.6294,133079.0
2022-04-27 14:05:00,36.02,36.08,35.98,36.07,78550.0,32.6294,32.6837,32.5931,32.6747,78550.0
2022-04-27 14:10:00,36.07,36.08,35.99,35.99,50706.0,32.6747,32.6837,32.6022,32.6022,50706.0
2022-04-27 14:15:00,35.99,36.01,35.9,35.95,74160.0,32.6022,32.6203,32.5207,32.566,74160.0
2022-04-27 14:20:00,35.95,36.01,35.92,35.95,87895.0,32.566,32.6203,32.5388,32.566,87895.0
2022-04-27 14:25:00,35.95,35.99,35.94,35.98,64900.0,32.566,32.6022,32.5569,32.5931,64900.0
2022-04-27 14:30:00,35.98,36.04,35.95,36.04,59928.0,32.5931,32.6475,32.566,32.6475,59928.0
2022-04-27 14:35:00,36.04,36.06,35.99,36.06,81196.0,32.6475,32.6656,32.6022,32.6656,81196.0
2022-04-27 14:40:00,36.06,36.12,36.06,36.11,50781.0,32.6656,32.72,32.6656,32.7109,50781.0
2022-04-27 14:45:00,36.1,36.18,36.06,36.06,77298.0,32.7018,32.7743,32.6656,32.6656,77298.0
2022-04-27 14:50:00,36.07,36.08,35.98,35.98,61062.0,32.6747,32.6837,32.5931,32.5931,61062.0
2022-04-27 14:55:00,35.98,36.01,35.95,35.99,149871.0,32.5931,32.6203,32.566,32.6022,149871.0
2022-04-27 15:00:00,35.98,36.05,35.98,36.04,79373.0,32.5931,32.6565,32.5931,32.6475,79373.0
2022-04-27 15:05:00,36.04,36.12,36.03,36.07,106042.0,32.6475,32.72,32.6384,32.6747,106042.0
2022-04-27 15:10:00,36.07,36.19,36.03,36.18,112391.0,32.6747,32.7834,32.6384,32.7743,112391.0
2022-04-27 15:15:00,36.18,36.22,36.11,36.14,119528.0,32.7743,32.8105,32.7109,32.7381,119528.0
2022-04-27 15:20:00,36.14,36.16,36.1,36.1,112710.0,32.7381,32.7562,32.7018,32.7018,112710.0
2022-04-27 15:25:00,36.11,36.14,36.04,36.05,128752.0,32.7109,32.7381,32.6475,32.6565,128752.0
2022-04-27 15:30:00,36.04,36.1,36.0,36.05,180054.0,32.6475,32.7018,32.6113,32.6565,180054.0
2022-04-27 15:35:00,36.05,36.08,36.02,36.06,144334.0,32.6565,32.6837,32.6294,32.6656,144334.0
2022-04-27 15:40:00,36.06,36.18,36.05,36.18,187388.0,32.6656,32.7743,32.6565,32.7743,187388.0
2022-04-27 15:45:00,36.19,36.26,36.1,36.1,213731.0,32.7834,32.8468,32.7018,32.7018,213731.0
2022-04-27 15:50:00,36.1,36.12,36.02,36.11,288228.0,32.7018,32.72,32.6294,32.7109,288228.0
2022-04-27 15:55:00,36.11,36.18,36.05,36.07,615164.0,32.7109,32.7743,32.6565,32.6747,615164.0
2022-04-28 09:30:00,36.5,36.7,36.35,36.39,171478.0,33.0642,33.2454,32.9283,32.9645,171478.0
2022-04-28 09:35:00,36.4,36.56,36.37,36.46,46235.0,32.9736,33.1185,32.9464,33.028,46235.0
2022-04-28 09:40:00,36.44,36.5,36.25,36.27,62923.0,33.0098,33.0642,32.8377,32.8558,62923.0
2022-04-28 09:45:00,36.28,36.4,36.21,36.21,65397.0,32.8649,32.9736,32.8015,32.8015,65397.0
2022-04-28 09:50:00,36.21,36.21,36.09,36.18,60324.0,32.8015,32.8015,32.6928,32.7743,60324.0
2022-04-28 09:55:00,36.16,36.2,36.04,36.08,64599.0,32.7562,32.7924,32.6475,32.6837,64599.0
2022-04-28 10:00:00,36.08,36.09,35.85,35.91,61254.0,32.6837,32.6928,32.4754,32.5297,61254.0
2022-04-28 10:05:00,35.91,35.98,35.84,35.84,50043.0,32.5297,32.5931,32.4663,32.4663,50043.0
2022-04-28 10:10:00,35.84,35.95,35.8,35.92,52894.0,32.4663,32.566,32.4301,32.5388,52894.0
2022-04-28 10:15:00,35.93,36.0,35.83,35.99,38040.0,32.5478,32.6113,32.4573,32.6022,38040.0
2022-04-28 10:20:00,35.99,36.0,35.93,35.94,49154.0,32.6022,32.6113,32.5478,32.5569,49154.0
2022-04-28 10:25:00,35.94,35.96,35.79,35.79,74369.0,32.5569,32.575,32.421,32.421,74369.0
2022-04-28 10:30:00,35.78,35.79,35.72,35.73,54369.0,32.412,32.421,32.3576,32.3667,54369.0
2022-04-28 10:35:00,35.73,35.88,35.73,35.84,60768.0,32.3667,32.5026,32.3667,32.4663,60768.0
2022-04-28 10:40:00,35.82,35.84,35.73,35.75,118443.0,32.4482,32.4663,32.3667,32.3848,118443.0
2022-04-28 10:45:00,35.75,35.84,35.74,35.8,158561.0,32.3848,32.4663,32.3757,32.4301,158561.0
2022-04-28 10:50:00,35.8,35.92,35.79,35.91,67034.0,32.4301,32.5388,32.421,32.5297,67034.0
2022-04-28 10:55:00,35.92,36.0,35.91,35.95,29192.0,32.5388,32.6113,32.5297,32.566,29192.0
2022-04-28 11:00:00,35.96,36.0,35.92,35.97,47699.0,32.575,32.6113,32.5388,32.5841,47699.0
2022-04-28 11:05:00,35.98,36.08,35.95,36.07,38565.0,32.5931,32.6837,32.566,32.6747,38565.0
2022-04-28 11:10:00,36.07,36.08,36.0,36.02,29856.0,32.6747,32.6837,32.6113,32.6294,29856.0
2022-04-28 11:15:00,36.03,36.15,36.01,36.13,48131.0,32.6384,32.7471,32.6203,32.729,48131.0
2022-04-28 11:20:00,36.14,36.15,36.07,36.13,30126.0,32.7381,32.7471,32.6747,32.729,30126.0
2022-04-28 11:25:00,36.13,36.22,36.12,36.15,59600.0,32.729,32.8105,32.72,32.7471,59600.0
2022-04-28 11:30:00,36.15,36.2,36.1,36.19,54188.0,32.7471,32.7924,32.7018,32.7834,54188.0
2022-04-28 11:35:00,36.19,36.2,36.14,36.16,21493.0,32.7834,32.7924,32.7381,32.7562,21493.0
2022-04-28 11:40:00,36.16,36.22,36.15,36.16,22258.0,32.7562,32.8105,32.7471,32.7562,22258.0
2022-04-28 11:45:00,36.15,36.16,36.07,36.14,38837.0,32.7471,32.7562,32.6747,32.7381,38837.0
2022-04-28 11:50:00,36.14,36.33,36.13,36.3,35538.0,32.7381,32.9102,32.729,32.883,35538.0
2022-04-28 11:55:00,36.29,36.29,36.23,36.29,21693.0,32.874,32.874,32.8196,32.874,21693.0
2022-04-28 12:00:00,36.29,36.31,36.24,36.3,25967.0,32.874,32.8921,32.8287,32.883,25967.0
2022-04-28 12:05:00,36.3,36.31,36.24,36.3,30798.0,32.883,32.8921,32.8287,32.883,30798.0
2022-04-28 12:10:00,36.3,36.37,36.29,36.37,16847.0,32.883,32.9464,32.874,32.9464,16847.0
2022-04-28 12:15:00,36.38,36.41,36.37,36.41,23105.0,32.9555,32.9827,32.9464,32.9827,23105.0
2022-04-28 12:20:00,36.41,36.5,36.4,36.46,47106.0,32.9827,33.0642,32.9736,33.028,47106.0
2022-04-28 12:25:00,36.47,36.52,36.46,36.52,21180.0,33.037,33.0823,33.028,33.0823,21180.0
2022-04-28 12:30:00,36.52,36.55,36.49,36.52,20172.0,33.0823,33.1095,33.0551,33.0823,20172.0
2022-04-28 12:35:00,36.52,36.53,36.46,36.48,26490.0,33.0823,33.0914,33.028,33.0461,26490.0
2022-04-28 12:40:00,36.48,36.5,36.46,36.49,32452.0,33.0461,33.0642,33.028,33.0551,32452.0
2022-04-28 12:45:00,36.48,36.56,36.47,36.5,38417.0,33.0461,33.1185,33.037,33.0642,38417.0
2022-04-28 12:50:00,36.5,36.5,36.41,36.46,37749.0,33.0642,33.0642,32.9827,33.028,37749.0
2022-04-28 12:55:00,36.46,36.49,36.41,36.45,100641.0,33.028,33.0551,32.9827,33.0189,100641.0
2022-04-28 13:00:00,36.45,36.45,36.37,36.4,80927.0,33.0189,33.0189,32.9464,32.9736,80927.0
2022-04-28 13:05:00,36.39,36.45,36.38,36.4,34352.0,32.9645,33.0189,32.9555,32.9736,34352.0
2022-04-28 13:10:00,36.4,36.47,36.4,36.44,50544.0,32.9736,33.037,32.9736,33.0098,50544.0
2022-04-28 13:15:00,36.43,36.45,36.37,36.44,109543.0,33.0008,33.0189,32.9464,33.0098,109543.0
2022-04-28 13:20:00,36.44,36.45,36.39,36.4,32288.0,33.0098,33.0189,32.9645,32.9736,32288.0
2022-04-28 13:25:00,36.4,36.49,36.36,36.48,27708.0,32.9736,33.0551,32.9374,33.0461,27708.0
2022-04-28 13:30:00,36.48,36.48,36.41,36.48,34043.0,33.0461,33.0461,32.9827,33.0461,34043.0
2022-04-28 13:35:00,36.48,36.52,36.45,36.5,22677.0,33.0461,33.0823,33.0189,33.0642,22677.0
2022-04-28 13:40:00,36.5,36.5,36.39,36.43,21576.0,33.0642,33.0642,32.9645,33.0008,21576.0
2022-04-28 13:45:00,36.44,36.46,36.4,36.45,17567.0,33.0098,33.028,32.9736,33.0189,17567.0
2022-04-28 13:50:00,36.44,36.45,36.35,36.37,24670.0,33.0098,33.0189,32.9283,32.9464,24670.0
2022-04-28 13:55:00,36.38,36.39,36.33,36.36,25501.0,32.9555,32.9645,32.9102,32.9374,25501.0
2022-04-28 14:00:00,36.36,36.37,36.33,36.35,20363.0,32.9374,32.9464,32.9102,32.9283,20363.0
2022-04-28 14:05:00,36.36,36.36,36.31,36.33,32201.0,32.9374,32.9374,32.8921,32.9102,32201.0
2022-04-28 14:10:00,36.33,36.38,36.31,36.32,25686.0,32.9102,32.9555,32.8921,32.9011,25686.0
2022-04-28 14:15:00,36.32,36.34,36.27,36.34,32225.0,32.9011,32.9193,32.8558,32.9193,32225.0
2022-04-28 14:20:00,36.35,36.43,36.34,36.4,54587.0,32.9283,33.0008,32.9193,32.9736,54587.0
2022-04-28 14:25:00,36.41,36.45,36.38,36.42,58213.0,32.9827,33.0189,32.9555,32.9917,58213.0
2022-04-28 14:30:00,36.43,36.45,36.37,36.4,27928.0,33.0008,33.0189,32.9464,32.9736,27928.0
2022-04-28 14:35:00,36.41,36.45,36.4,36.43,19289.0,32.9827,33.0189,32.9736,33.0008,19289.0
2022-04-28 14:40:00,36.44,36.5,36.43,36.5,33514.0,33.0098,33.0642,33.0008,33.0642,33514.0
2022-04-28 14:45:00,36.49,36.54,36.48,36.54,19303.0,33.0551,33.1004,33.0461,33.1004,19303.0
2022-04-28 14:50:00,36.53,36.58,36.51,36.52,34598.0,33.0914,33.1367,33.0732,33.0823,34598.0
2022-04-28 14:55:00,36.52,36.57,36.51,36.54,27010.0,33.0823,33.1276,33.0732,33.1004,27010.0
2022-04-28 15:00:00,36.55,36.6,36.52,36.58,71802.0,33.1095,33.1548,33.0823,33.1367,71802.0
2022-04-28 15:05:00,36.58,36.6,36.53,36.54,24992.0,33.1367,33.1548,33.0914,33.1004,24992.0
2022-04-28 15:10:00,36.53,36.53,36.47,36.49,45675.0,33.0914,33.0914,33.037,33.0551,45675.0
2022-04-28 15:15:00,36.48,36.52,36.46,36.51,21476.0,33.0461,33.0823,33.028,33.0732,21476.0
2022-04-28 15:20:00,36.52,36.57,36.5,36.55,31002.0,33.0823,33.1276,33.0642,33.1095,31002.0
2022-04-28 15:25:00,36.55,36.58,36.51,36.52,61233.0,33.1095,33.1367,33.0732,33.0823,61233.0
2022-04-28 15:30:00,36.52,36.53,36.44,36.47,50625.0,33.0823,33.0914,33.0098,33.037,50625.0
2022-04-28 15:35:00,36.47,36.5,36.43,36.48,63002.0,33.037,33.0642,33.0008,33.0461,63002.0
2022-04-28 15:40:00,36.48,36.54,36.44,36.45,66572.0,33.0461,33.1004,33.0098,33.0189,66572.0
2022-04-28 15:45:00,36.45,36.49,36.39,36.41,94478.0,33.0189,33.0551,32.9645,32.9827,94478.0
2022-04-28 15:50:00,36.41,36.43,36.36,36.41,137471.0,32.9827,33.0008,32.9374,32.9827,137471.0
2022-04-28 15:55:00,36.41,36.41,36.33,36.41,343923.0,32.9827,32.9827,32.9102,32.9827,343923.0
2022-04-29 09:30:00,36.13,36.4,36.01,36.4,72438.0,32.729,32.9736,32.6203,32.9736,72438.0
2022-04-29 09:35:00,36.4,36.49,36.33,36.47,37409.0,32.9736,33.0551,32.9102,33.037,37409.0
2022-04-29 09:40:00,36.48,36.52,36.39,36.39,15897.0,33.0461,33.0823,32.9645,32.9645,15897.0
2022-04-29 09:45:00,36.4,36.57,36.35,36.51,26601.0,32.9736,33.1276,32.9283,33.0732,26601.0
2022-04-29 09:50:00,36.51,36.51,36.4,36.44,22373.0,33.0732,33.0732,32.9736,33.0098,22373.0
2022-04-29 09:55:00,36.44,36.63,36.44,36.6,30130.0,33.0098,33.182,33.0098,33.1548,30130.0
2022-04-29 10:00:00,36.61,36.67,36.55,36.58,28915.0,33.1638,33.2182,33.1095,33.1367,28915.0
2022-04-29 10:05:00,36.58,36.59,36.45,36.5,27052.0,33.1367,33.1457,33.0189,33.0642,27052.0
2022-04-29 10:10:00,36.51,36.51,36.38,36.41,19283.0,33.0732,33.0732,32.9555,32.9827,19283.0
2022-04-29 10:15:00,36.4,36.44,36.24,36.3,43744.0,32.9736,33.0098,32.8287,32.883,43744.0
2022-04-29 10:20:00,36.31,36.31,36.26,36.28,102724.0,32.8921,32.8921,32.8468,32.8649,102724.0
2022-04-29 10:25:00,36.29,36.29,36.17,36.17,49262.0,32.874,32.874,32.7653,32.7653,49262.0
2022-04-29 10:30:00,36.18,36.22,36.18,36.2,30352.0,32.7743,32.8105,32.7743,32.7924,30352.0
2022-04-29 10:35:00,36.2,36.23,36.14,36.22,22794.0,32.7924,32.8196,32.7381,32.8105,22794.0
2022-04-29 10:40:00,36.21,36.24,36.18,36.23,21750.0,32.8015,32.8287,32.7743,32.8196,21750.0
2022-04-29 10:45:00,36.22,36.24,36.2,36.23,18855.0,32.8105,32.8287,32.7924,32.8196,18855.0
2022-04-29 10:50:00,36.24,36.28,36.22,36.25,16138.0,32.8287,32.8649,32.8105,32.8377,16138.0
2022-04-29 10:55:00,36.24,36.26,36.18,36.23,20373.0,32.8287,32.8468,32.7743,32.8196,20373.0
2022-04-29 11:00:00,36.22,36.27,36.18,36.26,19752.0,32.8105,32.8558,32.7743,32.8468,19752.0
2022-04-29 11:05:00,36.26,36.28,36.19,36.2,17425.0,32.8468,32.8649,32.7834,32.7924,17425.0
2022-04-29 11:10:00,36.21,36.21,36.13,36.18,23789.0,32.8015,32.8015,32.729,32.7743,23789.0
2022-04-29 11:15:00,36.17,36.2,36.14,36.2,17708.0,32.7653,32.7924,32.7381,32.7924,17708.0
2022-04-29 11:20:00,36.21,36.23,36.17,36.19,26974.0,32.8015,32.8196,32.7653,32.7834,26974.0
2022-04-29 11:25:00,36.2,36.24,36.17,36.22,22119.0,32.7924,32.8287,32.7653,32.8105,22119.0
2022-04-29 11:30:00,36.22,36.29,36.2,36.27,23344.0,32.8105,32.874,32.7924,32.8558,23344.0
2022-04-29 11:35:00,36.27,36.3,36.27,36.28,29192.0,32.8558,32.883,32.8558,32.8649,29192.0
2022-04-29 11:40:00,36.28,36.34,36.27,36.3,32475.0,32.8649,32.9193,32.8558,32.883,32475.0
2022-04-29 11:45:00,36.32,36.33,36.25,36.27,109906.0,32.9011,32.9102,32.8377,32.8558,109906.0
2022-04-29 11:50:00,36.27,36.3,36.22,36.24,46303.0,32.8558,32.883,32.8105,32.8287,46303.0
2022-04-29 11:55:00,36.24,36.24,36.18,36.19,18987.0,32.8287,32.8287,32.7743,32.7834,18987.0
2022-04-29 12:00:00,36.18,36.18,36.01,36.01,83371.0,32.7743,32.7743,32.6203,32.6203,83371.0
2022-04-29 12:05:00,36.02,36.02,35.97,36.0,20575.0,32.6294,32.6294,32.5841,32.6113,20575.0
2022-04-29 12:10:00,35.98,36.03,35.98,36.02,13712.0,32.5931,32.6384,32.5931,32.6294,13712.0
2022-04-29 12:15:00,36.01,36.01,35.98,36.0,19172.0,32.6203,32.6203,32.5931,32.6113,19172.0
2022-04-29 12:20:00,36.0,36.03,35.96,36.02,36231.0,32.6113,32.6384,32.575,32.6294,36231.0
2022-04-29 12:25:00,36.01,36.03,35.91,35.93,39903.0,32.6203,32.6384,32.5297,32.5478,39903.0
2022-04-29 12:30:00,35.92,35.95,35.9,35.94,33222.0,32.5388,32.566,32.5207,32.5569,33222.0
2022-04-29 12:35:00,35.95,35.96,35.91,35.94,11202.0,32.566,32.575,32.5297,32.5569,11202.0
2022-04-29 12:40:00,35.94,35.94,35.84,35.87,79688.0,32.5569,32.5569,32.4663,32.4935,79688.0
2022-04-29 12:45:00,35.87,35.88,35.83,35.84,23052.0,32.4935,32.5026,32.4573,32.4663,23052.0
2022-04-29 12:50:00,35.84,35.84,35.74,35.74,28756.0,32.4663,32.4663,32.3757,32.3757,28756.0
2022-04-29 12:55:00,35.75,35.78,35.73,35.76,38185.0,32.3848,32.412,32.3667,32.3938,38185.0
2022-04-29 13:00:00,35.75,35.83,35.75,35.81,17727.0,32.3848,32.4573,32.3848,32.4391,17727.0
2022-04-29 13:05:00,35.81,35.81,35.72,35.73,18583.0,32.4391,32.4391,32.3576,32.3667,18583.0
2022-04-29 13:10:00,35.73,35.74,35.71,35.74,15265.0,32.3667,32.3757,32.3486,32.3757,15265.0
2022-04-29 13:15:00,35.75,35.8,35.73,35.76,42407.0,32.3848,32.4301,32.3667,32.3938,42407.0
2022-04-29 13:20:00,35.76,35.83,35.75,35.82,40352.0,32.3938,32.4573,32.3848,32.4482,40352.0
2022-04-29 13:25:00,35.83,35.88,35.82,35.83,28098.0,32.4573,32.5026,32.4482,32.4573,28098.0
2022-04-29 13:30:00,35.83,35.9,35.82,35.89,35453.0,32.4573,32.5207,32.4482,32.5116,35453.0
2022-04-29 13:35:00,35.88,35.97,35.88,35.91,36756.0,32.5026,32.5841,32.5026,32.5297,36756.0
2022-04-29 13:40:00,35.9,35.91,35.78,35.82,33384.0,32.5207,32.5297,32.412,32.4482,33384.0
2022-04-29 13:45:00,35.81,35.81,35.74,35.78,20221.0,32.4391,32.4391,32.3757,32.412,20221.0
2022-04-29 13:50:00,35.78,35.83,35.77,35.8,22017.0,32.412,32.4573,32.4029,32.4301,22017.0
2022-04-29 13:55:00,35.79,35.8,35.73,35.75,38745.0,32.421,32.4301,32.3667,32.3848,38745.0
2022-04-29 14:00:00,35.75,35.75,35.66,35.66,27088.0,32.3848,32.3848,32.3033,32.3033,27088.0
2022-04-29 14:05:00,35.66,35.71,35.65,35.69,36322.0,32.3033,32.3486,32.2942,32.3304,36322.0
2022-04-29 14:10:00,35.68,35.72,35.66,35.69,25911.0,32.3214,32.3576,32.3033,32.3304,25911.0
2022-04-29 14:15:00,35.7,35.75,35.64,35.66,31039.0,32.3395,32.3848,32.2851,32.3033,31039.0
2022-04-29 14:20:00,35.66,35.66,35.63,35.64,16854.0,32.3033,32.3033,32.2761,32.2851,16854.0
2022-04-29 14:25:00,35.64,35.67,35.63,35.66,15403.0,32.2851,32.3123,32.2761,32.3033,15403.0
2022-04-29 14:30:00,35.66,35.67,35.63,35.65,29196.0,32.3033,32.3123,32.2761,32.2942,29196.0
2022-04-29 14:35:00,35.65,35.69,35.6,35.6,28151.0,32.2942,32.3304,32.2489,32.2489,28151.0
2022-04-29 14:40:00,35.61,35.64,35.59,35.61,26753.0,32.258,32.2851,32.2398,32.258,26753.0
2022-04-29 14:45:00,35.61,35.61,35.51,35.53,25015.0,32.258,32.258,32.1674,32.1855,25015.0
2022-04-29 14:50:00,35.53,35.55,35.49,35.5,19144.0,32.1855,32.2036,32.1493,32.1583,19144.0
2022-04-29 14:55:00,35.49,35.53,35.47,35.52,93355.0,32.1493,32.1855,32.1311,32.1764,93355.0
2022-04-29 15:00:00,35.51,35.52,35.41,35.47,144313.0,32.1674,32.1764,32.0768,32.1311,144313.0
2022-04-29 15:05:00,35.46,35.46,35.35,35.36,41337.0,32.1221,32.1221,32.0224,32.0315,41337.0
2022-04-29 15:10:00,35.36,35.38,35.31,35.31,34896.0,32.0315,32.0496,31.9862,31.9862,34896.0
2022-04-29 15:15:00,35.31,35.37,35.29,35.34,98749.0,31.9862,32.0406,31.9681,32.0134,98749.0
2022-04-29 15:20:00,35.35,35.36,35.26,35.3,56116.0,32.0224,32.0315,31.9409,31.9771,56116.0
2022-04-29 15:25:00,35.29,35.37,35.29,35.31,38306.0,31.9681,32.0406,31.9681,31.9862,38306.0
2022-04-29 15:30:00,35.3,35.42,35.29,35.39,74582.0,31.9771,32.0859,31.9681,32.0587,74582.0
2022-04-29 15:35:00,35.39,35.41,35.32,35.38,70617.0,32.0587,32.0768,31.9953,32.0496,70617.0
2022-04-29 15:40:00,35.37,35.46,35.36,35.37,74853.0,32.0406,32.1221,32.0315,32.0406,74853.0
2022-04-29 15:45:00,35.37,35.38,35.23,35.23,106203.0,32.0406,32.0496,31.9137,31.9137,106203.0
2022-04-29 15:50:00,35.23,35.24,35.13,35.16,165343.0,31.9137,31.9228,31.8232,31.8503,165343.0
2022-04-29 15:55:00,35.16,35.21,35.11,35.2,360755.0,31.8503,31.8956,31.805,31.8866,360755.0
2022-05-02 09:30:00,35.19,35.45,35.16,35.16,80390.0,31.8775,32.113,31.8503,31.8503,80390.0
2022-05-02 09:35:00,35.18,35.24,35.1,35.21,35732.0,31.8684,31.9228,31.796,31.8956,35732.0
2022-05-02 09:40:00,35.22,35.53,35.13,35.4,60069.0,31.9047,32.1855,31.8232,32.0677,60069.0
2022-05-02 09:45:00,35.39,35.43,35.29,35.32,41777.0,32.0587,32.0949,31.9681,31.9953,41777.0
2022-05-02 09:50:00,35.31,35.62,35.29,35.55,85020.0,31.9862,32.267,31.9681,32.2036,85020.0
2022-05-02 09:55:00,35.54,35.54,35.27,35.27,64415.0,32.1946,32.1946,31.95,31.95,64415.0
2022-05-02 10:00:00,35.27,35.33,35.2,35.32,27805.0,31.95,32.0043,31.8866,31.9953,27805.0
2022-05-02 10:05:00,35.32,35.32,35.06,35.1,58142.0,31.9953,31.9953,31.7597,31.796,58142.0
2022-05-02 10:10:00,35.1,35.2,35.06,35.09,49115.0,31.796,31.8866,31.7597,31.7869,49115.0
2022-05-02 10:15:00,35.09,35.18,35.07,35.15,28064.0,31.7869,31.8684,31.7688,31.8413,28064.0
2022-05-02 10:20:00,35.15,35.23,35.11,35.21,37806.0,31.8413,31.9137,31.805,31.8956,37806.0
2022-05-02 10:25:00,35.21,35.35,35.21,35.26,39535.0,31.8956,32.0224,31.8956,31.9409,39535.0
2022-05-02 10:30:00,35.26,35.35,35.26,35.31,34595.0,31.9409,32.0224,31.9409,31.9862,34595.0
2022-05-02 10:35:00,35.32,35.35,35.24,35.3,43516.0,31.9953,32.0224,31.9228,31.9771,43516.0
2022-05-02 10:40:00,35.31,35.41,35.28,35.31,70971.0,31.9862,32.0768,31.959,31.9862,70971.0
2022-05-02 10:45:00,35.3,35.32,35.24,35.3,26684.0,31.9771,31.9953,31.9228,31.9771,26684.0
2022-05-02 10:50:00,35.32,35.4,35.28,35.34,59001.0,31.9953,32.0677,31.959,32.0134,59001.0
2022-05-02 10:55:00,35.33,35.35,35.19,35.23,22946.0,32.0043,32.0224,31.8775,31.9137,22946.0
2022-05-02 11:00:00,35.24,35.25,35.12,35.13,37322.0,31.9228,31.9319,31.8141,31.8232,37322.0
2022-05-02 11:05:00,35.13,35.24,35.12,35.22,28048.0,31.8232,31.9228,31.8141,31.9047,28048.0
2022-05-02 11:10:00,35.22,35.28,35.15,35.27,25166.0,31.9047,31.959,31.8413,31.95,25166.0
2022-05-02 11:15:00,35.26,35.29,35.18,35.29,84819.0,31.9409,31.9681,31.8684,31.9681,84819.0
2022-05-02 11:20:00,35.29,35.38,35.24,35.37,77154.0,31.9681,32.0496,31.9228,32.0406,77154.0
2022-05-02 11:25:00,35.38,35.4,35.26,35.28,76962.0,32.0496,32.0677,31.9409,31.959,76962.0
2022-05-02 11:30:00,35.28,35.37,35.23,35.36,46434.0,31.959,32.0406,31.9137,32.0315,46434.0
2022-05-02 11:35:00,35.37,35.5,35.29,35.3,73829.0,32.0406,32.1583,31.9681,31.9771,73829.0
2022-05-02 11:40:00,35.29,35.4,35.26,35.36,59671.0,31.9681,32.0677,31.9409,32.0315,59671.0
2022-05-02 11:45:00,35.35,35.45,35.33,35.42,52556.0,32.0224,32.113,32.0043,32.0859,52556.0
2022-05-02 11:50:00,35.41,35.49,35.4,35.45,39516.0,32.0768,32.1493,32.0677,32.113,39516.0
2022-05-02 11:55:00,35.45,35.5,35.41,35.46,32567.0,32.113,32.1583,32.0768,32.1221,32567.0
2022-05-02 12:00:00,35.46,35.51,35.3,35.3,49024.0,32.1221,32.1674,31.9771,31.9771,49024.0
2022-05-02 12:05:00,35.3,35.31,35.24,35.26,11798.0,31.9771,31.9862,31.9228,31.9409,11798.0
2022-05-02 12:10:00,35.28,35.39,35.26,35.37,28646.0,31.959,32.0587,31.9409,32.0406,28646.0
2022-05-02 12:15:00,35.36,35.46,35.3,35.45,56899.0,32.0315,32.1221,31.9771,32.113,56899.0
2022-05-02 12:20:00,35.46,35.5,35.4,35.42,19827.0,32.1221,32.1583,32.0677,32.0859,19827.0
2022-05-02 12:25:00,35.42,35.48,35.37,35.48,35010.0,32.0859,32.1402,32.0406,32.1402,35010.0
2022-05-02 12:30:00,35.49,35.5,35.42,35.45,40873.0,32.1493,32.1583,32.0859,32.113,40873.0
2022-05-02 12:35:00,35.46,35.48,35.35,35.4,61400.0,32.1221,32.1402,32.0224,32.0677,61400.0
2022-05-02 12:40:00,35.4,35.46,35.38,35.41,31125.0,32.0677,32.1221,32.0496,32.0768,31125.0
2022-05-02 12:45:00,35.39,35.4,35.34,35.35,27085.0,32.0587,32.0677,32.0134,32.0224,27085.0
2022-05-02 12:50:00,35.34,35.37,35.3,35.3,53698.0,32.0134,32.0406,31.9771,31.9771,53698.0
2022-05-02 12:55:00,35.31,35.35,35.25,35.29,37396.0,31.9862,32.0224,31.9319,31.9681,37396.0
2022-05-02 13:00:00,35.29,35.3,35.15,35.16,22469.0,31.9681,31.9771,31.8413,31.8503,22469.0
2022-05-02 13:05:00,35.16,35.26,35.16,35.22,27723.0,31.8503,31.9409,31.8503,31.9047,27723.0
2022-05-02 13:10:00,35.22,35.27,35.19,35.23,20505.0,31.9047,31.95,31.8775,31.9137,20505.0
2022-05-02 13:15:00,35.24,35.25,35.19,35.22,23824.0,31.9228,31.9319,31.8775,31.9047,23824.0
2022-05-02 13:20:00,35.21,35.22,35.16,35.17,42076.0,31.8956,31.9047,31.8503,31.8594,42076.0
2022-05-02 13:25:00,35.17,35.22,35.14,35.17,37365.0,31.8594,31.9047,31.8322,31.8594,37365.0
2022-05-02 13:30:00,35.17,35.24,35.15,35.16,18123.0,31.8594,31.9228,31.8413,31.8503,18123.0
2022-05-02 13:35:00,35.16,35.21,35.15,35.18,25035.0,31.8503,31.8956,31.8413,31.8684,25035.0
2022-05-02 13:40:00,35.18,35.23,35.12,35.13,34113.0,31.8684,31.9137,31.8141,31.8232,34113.0
2022-05-02 13:45:00,35.13,35.18,35.11,35.12,158428.0,31.8232,31.8684,31.805,31.8141,158428.0
2022-05-02 13:50:00,35.12,35.17,35.07,35.16,75667.0,31.8141,31.8594,31.7688,31.8503,75667.0
2022-05-02 13:55:00,35.17,35.28,35.16,35.22,64628.0,31.8594,31.959,31.8503,31.9047,64628.0
2022-05-02 14:00:00,35.2,35.26,35.16,35.26,39109.0,31.8866,31.9409,31.8503,31.9409,39109.0
2022-05-02 14:05:00,35.26,35.3,35.19,35.2,55283.0,31.9409,31.9771,31.8775,31.8866,55283.0
2022-05-02 14:10:00,35.2,35.22,35.0,35.02,22130.0,31.8866,31.9047,31.7054,31.7235,22130.0
2022-05-02 14:15:00,35.01,35.05,35.0,35.02,20728.0,31.7144,31.7507,31.7054,31.7235,20728.0
2022-05-02 14:20:00,35.02,35.09,35.01,35.07,22225.0,31.7235,31.7869,31.7144,31.7688,22225.0
2022-05-02 14:25:00,35.05,35.1,35.03,35.09,25960.0,31.7507,31.796,31.7326,31.7869,25960.0
2022-05-02 14:30:00,35.09,35.2,35.08,35.17,43299.0,31.7869,31.8866,31.7779,31.8594,43299.0
2022-05-02 14:35:00,35.16,35.19,35.12,35.18,36865.0,31.8503,31.8775,31.8141,31.8684,36865.0
2022-05-02 14:40:00,35.18,35.19,35.05,35.09,23191.0,31.8684,31.8775,31.7507,31.7869,23191.0
2022-05-02 14:45:00,35.1,35.25,35.1,35.23,29327.0,31.796,31.9319,31.796,31.9137,29327.0
2022-05-02 14:50:00,35.23,35.3,35.19,35.26,47704.0,31.9137,31.9771,31.8775,31.9409,47704.0
2022-05-02 14:55:00,35.27,35.28,35.2,35.24,40572.0,31.95,31.959,31.8866,31.9228,40572.0
2022-05-02 15:00:00,35.24,35.39,35.24,35.38,46695.0,31.9228,32.0587,31.9228,32.0496,46695.0
2022-05-02 15:05:00,35.39,35.5,35.38,35.47,43939.0,32.0587,32.1583,32.0496,32.1311,43939.0
2022-05-02 15:10:00,35.48,35.64,35.48,35.64,64730.0,32.1402,32.2851,32.1402,32.2851,64730.0
2022-05-02 15:15:00,35.64,35.71,35.6,35.69,130369.0,32.2851,32.3486,32.2489,32.3304,130369.0
2022-05-02 15:20:00,35.69,35.79,35.69,35.78,79424.0,32.3304,32.421,32.3304,32.412,79424.0
2022-05-02 15:25:00,35.76,35.81,35.74,35.8,72941.0,32.3938,32.4391,32.3757,32.4301,72941.0
2022-05-02 15:30:00,35.8,35.97,35.8,35.95,112504.0,32.4301,32.5841,32.4301,32.566,112504.0
2022-05-02 15:35:00,35.96,35.97,35.72,35.74,103916.0,32.575,32.5841,32.3576,32.3757,103916.0
2022-05-02 15:40:00,35.75,35.87,35.72,35.76,85852.0,32.3848,32.4935,32.3576,32.3938,85852.0
2022-05-02 15:45:00,35.75,35.91,35.72,35.89,76461.0,32.3848,32.5297,32.3576,32.5116,76461.0
2022-05-02 15:50:00,35.9,35.94,35.85,35.92,142539.0,32.5207,32.5569,32.4754,32.5388,142539.0
2022-05-02 15:55:00,35.91,35.99,35.88,35.97,286544.0,32.5297,32.6022,32.5026,32.5841,286544.0
2022-05-03 09:30:00,36.04,36.22,36.03,36.17,79163.0,32.6475,32.8105,32.6384,32.7653,79163.0
2022-05-03 09:35:00,36.15,36.17,35.81,35.84,57470.0,32.7471,32.7653,32.4391,32.4663,57470.0
2022-05-03 09:40:00,35.84,35.98,35.84,35.93,37044.0,32.4663,32.5931,32.4663,32.5478,37044.0
2022-05-03 09:45:00,35.93,36.06,35.9,35.98,53115.0,32.5478,32.6656,32.5207,32.5931,53115.0
2022-05-03 09:50:00,35.97,36.04,35.93,36.0,74312.0,32.5841,32.6475,32.5478,32.6113,74312.0
2022-05-03 09:55:00,35.98,36.04,35.92,35.98,36342.0,32.5931,32.6475,32.5388,32.5931,36342.0
2022-05-03 10:00:00,36.0,36.11,36.0,36.09,77434.0,32.6113,32.7109,32.6113,32.6928,77434.0
2022-05-03 10:05:00,36.09,36.11,35.87,35.89,44431.0,32.6928,32.7109,32.4935,32.5116,44431.0
2022-05-03 10:10:00,35.89,35.98,35.85,35.97,26630.0,32.5116,32.5931,32.4754,32.5841,26630.0
2022-05-03 10:15:00,35.94,36.0,35.87,36.0,35889.0,32.5569,32.6113,32.4935,32.6113,35889.0
2022-05-03 10:20:00,36.0,36.04,35.96,35.98,36509.0,32.6113,32.6475,32.575,32.5931,36509.0
2022-05-03 10:25:00,35.99,36.1,35.95,36.1,39085.0,32.6022,32.7018,32.566,32.7018,39085.0
2022-05-03 10:30:00,36.11,36.21,36.04,36.21,67254.0,32.7109,32.8015,32.6475,32.8015,67254.0
2022-05-03 10:35:00,36.21,36.23,36.09,36.09,56791.0,32.8015,32.8196,32.6928,32.6928,56791.0
2022-05-03 10:40:00,36.09,36.1,35.95,35.99,18771.0,32.6928,32.7018,32.566,32.6022,18771.0
2022-05-03 10:45:00,35.99,36.04,35.95,35.98,91824.0,32.6022,32.6475,32.566,32.5931,91824.0
2022-05-03 10:50:00,35.97,35.99,35.91,35.98,70365.0,32.5841,32.6022,32.5297,32.5931,70365.0
2022-05-03 10:55:00,35.98,36.1,35.98,36.08,34582.0,32.5931,32.7018,32.5931,32.6837,34582.0
2022-05-03 11:00:00,36.09,36.16,36.02,36.16,16313.0,32.6928,32.7562,32.6294,32.7562,16313.0
2022-05-03 11:05:00,36.16,36.22,36.12,36.19,21350.0,32.7562,32.8105,32.72,32.7834,21350.0
2022-05-03 11:10:00,36.18,36.18,36.09,36.18,16809.0,32.7743,32.7743,32.6928,32.7743,16809.0
2022-05-03 11:15:00,36.19,36.25,36.16,36.2,46228.0,32.7834,32.8377,32.7562,32.7924,46228.0
2022-05-03 11:20:00,36.2,36.24,36.19,36.22,31317.0,32.7924,32.8287,32.7834,32.8105,31317.0
2022-05-03 11:25:00,36.23,36.28,36.22,36.27,43813.0,32.8196,32.8649,32.8105,32.8558,43813.0
2022-05-03 11:30:00,36.27,36.4,36.26,36.36,36270.0,32.8558,32.9736,32.8468,32.9374,36270.0
2022-05-03 11:35:00,36.37,36.37,36.22,36.25,13318.0,32.9464,32.9464,32.8105,32.8377,13318.0
2022-05-03 11:40:00,36.26,36.32,36.26,36.29,22080.0,32.8468,32.9011,32.8468,32.874,22080.0
2022-05-03 11:45:00,36.29,36.3,36.27,36.29,35772.0,32.874,32.883,32.8558,32.874,35772.0
2022-05-03 11:50:00,36.3,36.34,36.28,36.33,13599.0,32.883,32.9193,32.8649,32.9102,13599.0
2022-05-03 11:55:00,36.32,36.39,36.31,36.38,24162.0,32.9011,32.9645,32.8921,32.9555,24162.0
2022-05-03 12:00:00,36.38,36.42,36.36,36.37,21319.0,32.9555,32.9917,32.9374,32.9464,21319.0
2022-05-03 12:05:00,36.37,36.38,36.19,36.21,23494.0,32.9464,32.9555,32.7834,32.8015,23494.0
2022-05-03 12:10:00,36.2,36.29,36.19,36.25,38281.0,32.7924,32.874,32.7834,32.8377,38281.0
2022-05-03 12:15:00,36.25,36.38,36.24,36.37,49423.0,32.8377,32.9555,32.8287,32.9464,49423.0
2022-05-03 12:20:00,36.39,36.41,36.36,36.4,28550.0,32.9645,32.9827,32.9374,32.9736,28550.0
2022-05-03 12:25:00,36.4,36.4,36.29,36.29,49755.0,32.9736,32.9736,32.874,32.874,49755.0
2022-05-03 12:30:00,36.3,36.3,36.23,36.27,17810.0,32.883,32.883,32.8196,32.8558,17810.0
2022-05-03 12:35:00,36.27,36.3,36.24,36.27,11056.0,32.8558,32.883,32.8287,32.8558,11056.0
2022-05-03 12:40:00,36.26,36.34,36.24,36.3,32882.0,32.8468,32.9193,32.8287,32.883,32882.0
2022-05-03 12:45:00,36.3,36.31,36.25,36.26,10918.0,32.883,32.8921,32.8377,32.8468,10918.0
2022-05-03 12:50:00,36.26,36.29,36.25,36.25,11562.0,32.8468,32.874,32.8377,32.8377,11562.0
2022-05-03 12:55:00,36.25,36.28,36.22,36.26,9122.0,32.8377,32.8649,32.8105,32.8468,9122.0
2022-05-03 13:00:00,36.26,36.33,36.26,36.28,11418.0,32.8468,32.9102,32.8468,32.8649,11418.0
2022-05-03 13:05:00,36.27,36.33,36.25,36.33,20941.0,32.8558,32.9102,32.8377,32.9102,20941.0
2022-05-03 13:10:00,36.33,36.4,36.31,36.37,22843.0,32.9102,32.9736,32.8921,32.9464,22843.0
2022-05-03 13:15:00,36.37,36.39,36.34,36.36,20541.0,32.9464,32.9645,32.9193,32.9374,20541.0
2022-05-03 13:20:00,36.35,36.38,36.3,36.34,53565.0,32.9283,32.9555,32.883,32.9193,53565.0
2022-05-03 13:25:00,36.33,36.35,36.3,36.33,22424.0,32.9102,32.9283,32.883,32.9102,22424.0
2022-05-03 13:30:00,36.34,36.38,36.33,36.38,9243.0,32.9193,32.9555,32.9102,32.9555,9243.0
2022-05-03 13:35:00,36.37,36.41,36.37,36.41,14048.0,32.9464,32.9827,32.9464,32.9827,14048.0
2022-05-03 13:40:00,36.4,36.43,36.36,36.42,16993.0,32.9736,33.0008,32.9374,32.9917,16993.0
2022-05-03 13:45:00,36.42,36.43,36.34,36.35,40387.0,32.9917,33.0008,32.9193,32.9283,40387.0
2022-05-03 13:50:00,36.36,36.37,36.32,36.34,45262.0,32.9374,32.9464,32.9011,32.9193,45262.0
2022-05-03 13:55:00,36.34,36.38,36.33,36.38,32862.0,32.9193,32.9555,32.9102,32.9555,32862.0
2022-05-03 14:00:00,36.37,36.37,36.28,36.29,44442.0,32.9464,32.9464,32.8649,32.874,44442.0
2022-05-03 14:05:00,36.28,36.28,36.2,36.21,18848.0,32.8649,32.8649,32.7924,32.8015,18848.0
2022-05-03 14:10:00,36.22,36.22,36.14,36.16,28619.0,32.8105,32.8105,32.7381,32.7562,28619.0
2022-05-03 14:15:00,36.16,36.16,36.08,36.08,35036.0,32.7562,32.7562,32.6837,32.6837,35036.0
2022-05-03 14:20:00,36.08,36.11,36.07,36.09,51034.0,32.6837,32.7109,32.6747,32.6928,51034.0
2022-05-03 14:25:00,36.09,36.09,36.06,36.07,11083.0,32.6928,32.6928,32.6656,32.6747,11083.0
2022-05-03 14:30:00,36.08,36.11,36.06,36.09,13959.0,32.6837,32.7109,32.6656,32.6928,13959.0
2022-05-03 14:35:00,36.09,36.16,36.04,36.04,21082.0,32.6928,32.7562,32.6475,32.6475,21082.0
2022-05-03 14:40:00,36.04,36.08,35.9,36.06,22342.0,32.6475,32.6837,32.5207,32.6656,22342.0
2022-05-03 14:45:00,36.06,36.09,35.97,36.07,20217.0,32.6656,32.6928,32.5841,32.6747,20217.0
2022-05-03 14:50:00,36.07,36.15,36.06,36.12,17160.0,32.6747,32.7471,32.6656,32.72,17160.0
2022-05-03 14:55:00,36.12,36.22,36.1,36.22,33602.0,32.72,32.8105,32.7018,32.8105,33602.0
2022-05-03 15:00:00,36.21,36.25,36.19,36.2,37094.0,32.8015,32.8377,32.7834,32.7924,37094.0
2022-05-03 15:05:00,36.19,36.25,36.19,36.22,21933.0,32.7834,32.8377,32.7834,32.8105,21933.0
2022-05-03 15:10:00,36.22,36.25,36.2,36.22,21605.0,32.8105,32.8377,32.7924,32.8105,21605.0
2022-05-03 15:15:00,36.23,36.24,36.16,36.18,26022.0,32.8196,32.8287,32.7562,32.7743,26022.0
2022-05-03 15:20:00,36.18,36.22,36.11,36.17,48880.0,32.7743,32.8105,32.7109,32.7653,48880.0
2022-05-03 15:25:00,36.17,36.2,36.12,36.16,34198.0,32.7653,32.7924,32.72,32.7562,34198.0
2022-05-03 15:30:00,36.16,36.21,36.12,36.19,46630.0,32.7562,32.8015,32.72,32.7834,46630.0
2022-05-03 15:35:00,36.2,36.21,36.1,36.12,57767.0,32.7924,32.8015,32.7018,32.72,57767.0
2022-05-03 15:40:00,36.12,36.13,36.02,36.09,95049.0,32.72,32.729,32.6294,32.6928,95049.0
2022-05-03 15:45:00,36.08,36.15,36.04,36.11,82948.0,32.6837,32.7471,32.6475,32.7109,82948.0
2022-05-03 15:50:00,36.11,36.18,36.04,36.16,137046.0,32.7109,32.7743,32.6475,32.7562,137046.0
2022-05-03 15:55:00,36.15,36.17,36.12,36.12,175118.0,32.7471,32.7653,32.72,32.72,175118.0
2022-05-04 09:30:00,36.26,36.26,36.07,36.12,47868.0,32.8468,32.8468,32.6747,32.72,47868.0
2022-05-04 09:35:00,36.14,36.26,36.13,36.24,58875.0,32.7381,32.8468,32.729,32.8287,58875.0
2022-05-04 09:40:00,36.23,36.39,36.19,36.37,52361.0,32.8196,32.9645,32.7834,32.9464,52361.0
2022-05-04 09:45:00,36.38,36.5,36.31,36.47,37101.0,32.9555,33.0642,32.8921,33.037,37101.0
2022-05-04 09:50:00,36.46,36.51,36.38,36.41,68538.0,33.028,33.0732,32.9555,32.9827,68538.0
2022-05-04 09:55:00,36.38,36.42,36.29,36.29,12730.0,32.9555,32.9917,32.874,32.874,12730.0
2022-05-04 10:00:00,36.28,36.38,36.22,36.3,55538.0,32.8649,32.9555,32.8105,32.883,55538.0
2022-05-04 10:05:00,36.31,36.32,36.21,36.22,25263.0,32.8921,32.9011,32.8015,32.8105,25263.0
2022-05-04 10:10:00,36.22,36.29,36.2,36.23,27096.0,32.8105,32.874,32.7924,32.8196,27096.0
2022-05-04 10:15:00,36.22,36.27,36.21,36.25,23431.0,32.8105,32.8558,32.8015,32.8377,23431.0
2022-05-04 10:20:00,36.25,36.33,36.23,36.29,35863.0,32.8377,32.9102,32.8196,32.874,35863.0
2022-05-04 10:25:00,36.29,36.35,36.29,36.3,25359.0,32.874,32.9283,32.874,32.883,25359.0
2022-05-04 10:30:00,36.31,36.32,36.25,36.27,35755.0,32.8921,32.9011,32.8377,32.8558,35755.0
2022-05-04 10:35:00,36.27,36.33,36.27,36.33,19575.0,32.8558,32.9102,32.8558,32.9102,19575.0
2022-05-04 10:40:00,36.33,36.36,36.3,36.33,22811.0,32.9102,32.9374,32.883,32.9102,22811.0
2022-05-04 10:45:00,36.33,36.36,36.3,36.3,25310.0,32.9102,32.9374,32.883,32.883,25310.0
2022-05-04 10:50:00,36.3,36.3,36.24,36.27,25236.0,32.883,32.883,32.8287,32.8558,25236.0
2022-05-04 10:55:00,36.27,36.35,36.24,36.32,55561.0,32.8558,32.9283,32.8287,32.9011,55561.0
2022-05-04 11:00:00,36.31,36.32,36.23,36.23,59600.0,32.8921,32.9011,32.8196,32.8196,59600.0
2022-05-04 11:05:00,36.23,36.3,36.2,36.29,18825.0,32.8196,32.883,32.7924,32.874,18825.0
2022-05-04 11:10:00,36.28,36.28,36.18,36.2,15602.0,32.8649,32.8649,32.7743,32.7924,15602.0
2022-05-04 11:15:00,36.21,36.23,36.2,36.22,13802.0,32.8015,32.8196,32.7924,32.8105,13802.0
2022-05-04 11:20:00,36.22,36.24,36.18,36.18,21596.0,32.8105,32.8287,32.7743,32.7743,21596.0
2022-05-04 11:25:00,36.18,36.18,36.09,36.12,24063.0,32.7743,32.7743,32.6928,32.72,24063.0
2022-05-04 11:30:00,36.12,36.14,36.07,36.09,26984.0,32.72,32.7381,32.6747,32.6928,26984.0
2022-05-04 11:35:00,36.09,36.16,36.08,36.14,19164.0,32.6928,32.7562,32.6837,32.7381,19164.0
2022-05-04 11:40:00,36.14,36.15,36.1,36.11,30017.0,32.7381,32.7471,32.7018,32.7109,30017.0
2022-05-04 11:45:00,36.12,36.13,36.07,36.11,23210.0,32.72,32.729,32.6747,32.7109,23210.0
2022-05-04 11:50:00,36.09,36.13,36.08,36.13,29084.0,32.6928,32.729,32.6837,32.729,29084.0
2022-05-04 11:55:00,36.13,36.14,36.1,36.14,10474.0,32.729,32.7381,32.7018,32.7381,10474.0
2022-05-04 12:00:00,36.14,36.14,36.09,36.14,22197.0,32.7381,32.7381,32.6928,32.7381,22197.0
2022-05-04 12:05:00,36.14,36.22,36.13,36.18,27519.0,32.7381,32.8105,32.729,32.7743,27519.0
2022-05-04 12:10:00,36.16,36.18,36.14,36.18,9029.0,32.7562,32.7743,32.7381,32.7743,9029.0
2022-05-04 12:15:00,36.18,36.23,36.15,36.21,22482.0,32.7743,32.8196,32.7471,32.8015,22482.0
2022-05-04 12:20:00,36.22,36.31,36.22,36.29,16745.0,32.8105,32.8921,32.8105,32.874,16745.0
2022-05-04 12:25:00,36.29,36.32,36.28,36.31,16096.0,32.874,32.9011,32.8649,32.8921,16096.0
2022-05-04 12:30:00,36.3,36.33,36.29,36.32,8327.0,32.883,32.9102,32.874,32.9011,8327.0
2022-05-04 12:35:00,36.32,36.34,36.29,36.32,22105.0,32.9011,32.9193,32.874,32.9011,22105.0
2022-05-04 12:40:00,36.32,36.32,36.27,36.3,24649.0,32.9011,32.9011,32.8558,32.883,24649.0
2022-05-04 12:45:00,36.3,36.32,36.27,36.3,16775.0,32.883,32.9011,32.8558,32.883,16775.0
2022-05-04 12:50:00,36.3,36.33,36.26,36.33,18298.0,32.883,32.9102,32.8468,32.9102,18298.0
2022-05-04 12:55:00,36.33,36.36,36.3,36.34,16582.0,32.9102,32.9374,32.883,32.9193,16582.0
2022-05-04 13:00:00,36.34,36.38,36.33,36.36,28462.0,32.9193,32.9555,32.9102,32.9374,28462.0
2022-05-04 13:05:00,36.35,36.35,36.28,36.3,15531.0,32.9283,32.9283,32.8649,32.883,15531.0
2022-05-04 13:10:00,36.29,36.3,36.25,36.3,14958.0,32.874,32.883,32.8377,32.883,14958.0
2022-05-04 13:15:00,36.3,36.31,36.27,36.29,19504.0,32.883,32.8921,32.8558,32.874,19504.0
2022-05-04 13:20:00,36.3,36.32,36.26,36.27,15804.0,32.883,32.9011,32.8468,32.8558,15804.0
2022-05-04 13:25:00,36.28,36.29,36.23,36.23,14439.0,32.8649,32.874,32.8196,32.8196,14439.0
2022-05-04 13:30:00,36.24,36.28,36.21,36.28,24141.0,32.8287,32.8649,32.8015,32.8649,24141.0
2022-05-04 13:35:00,36.29,36.32,36.25,36.31,37142.0,32.874,32.9011,32.8377,32.8921,37142.0
2022-05-04 13:40:00,36.3,36.34,36.29,36.33,20899.0,32.883,32.9193,32.874,32.9102,20899.0
2022-05-04 13:45:00,36.33,36.34,36.29,36.3,9466.0,32.9102,32.9193,32.874,32.883,9466.0
2022-05-04 13:50:00,36.3,36.3,36.26,36.27,15258.0,32.883,32.883,32.8468,32.8558,15258.0
2022-05-04 13:55:00,36.28,36.4,36.27,36.34,21293.0,32.8649,32.9736,32.8558,32.9193,21293.0
2022-05-04 14:00:00,36.37,36.45,36.29,36.38,17893.0,32.9464,33.0189,32.874,32.9555,17893.0
2022-05-04 14:05:00,36.37,36.41,36.14,36.2,22037.0,32.9464,32.9827,32.7381,32.7924,22037.0
2022-05-04 14:10:00,36.22,36.29,36.15,36.24,24526.0,32.8105,32.874,32.7471,32.8287,24526.0
2022-05-04 14:15:00,36.24,36.25,36.13,36.16,16768.0,32.8287,32.8377,32.729,32.7562,16768.0
2022-05-04 14:20:00,36.16,36.22,36.09,36.2,31487.0,32.7562,32.8105,32.6928,32.7924,31487.0
2022-05-04 14:25:00,36.19,36.38,36.17,36.33,25865.0,32.7834,32.9555,32.7653,32.9102,25865.0
2022-05-04 14:30:00,36.33,36.35,35.97,36.0,82621.0,32.9102,32.9283,32.5841,32.6113,82621.0
2022-05-04 14:35:00,36.01,36.23,35.97,36.14,65968.0,32.6203,32.8196,32.5841,32.7381,65968.0
2022-05-04 14:40:00,36.14,36.5,36.12,36.41,100398.0,32.7381,33.0642,32.72,32.9827,100398.0
2022-05-04 14:45:00,36.43,36.71,36.43,36.62,100501.0,33.0008,33.2544,33.0008,33.1729,100501.0
2022-05-04 14:50:00,36.63,36.76,36.57,36.76,175529.0,33.182,33.2997,33.1276,33.2997,175529.0
2022-05-04 14:55:00,36.77,36.82,36.71,36.79,75899.0,33.3088,33.3541,33.2544,33.3269,75899.0
2022-05-04 15:00:00,36.79,36.86,36.75,36.84,55447.0,33.3269,33.3903,33.2907,33.3722,55447.0
2022-05-04 15:05:00,36.85,36.98,36.81,36.97,90272.0,33.3812,33.499,33.345,33.4899,90272.0
2022-05-04 15:10:00,36.97,37.13,36.97,37.13,89125.0,33.4899,33.6349,33.4899,33.6349,89125.0
2022-05-04 15:15:00,37.12,37.18,36.99,37.01,59642.0,33.6258,33.6802,33.5081,33.5262,59642.0
2022-05-04 15:20:00,37.0,37.07,37.0,37.04,57726.0,33.5171,33.5805,33.5171,33.5534,57726.0
2022-05-04 15:25:00,37.04,37.1,37.0,37.09,59184.0,33.5534,33.6077,33.5171,33.5987,59184.0
2022-05-04 15:30:00,37.1,37.19,37.06,37.18,52109.0,33.6077,33.6892,33.5715,33.6802,52109.0
2022-05-04 15:35:00,37.18,37.26,37.12,37.24,73073.0,33.6802,33.7526,33.6258,33.7345,73073.0
2022-05-04 15:40:00,37.25,37.28,37.17,37.23,83299.0,33.7436,33.7708,33.6711,33.7255,83299.0
2022-05-04 15:45:00,37.23,37.28,37.18,37.26,84231.0,33.7255,33.7708,33.6802,33.7526,84231.0
2022-05-04 15:50:00,37.26,37.31,37.23,37.24,221331.0,33.7526,33.7979,33.7255,33.7345,221331.0
2022-05-04 15:55:00,37.25,37.29,37.2,37.27,273452.0,33.7436,33.7798,33.6983,33.7617,273452.0
2022-05-05 09:30:00,36.78,36.88,36.65,36.88,64697.0,33.3178,33.4084,33.2001,33.4084,64697.0
2022-05-05 09:35:00,36.86,36.9,36.71,36.8,44600.0,33.3903,33.4265,33.2544,33.336,44600.0
2022-05-05 09:40:00,36.78,36.92,36.68,36.68,33967.0,33.3178,33.4447,33.2272,33.2272,33967.0
2022-05-05 09:45:00,36.69,36.82,36.68,36.8,20298.0,33.2363,33.3541,33.2272,33.336,20298.0
2022-05-05 09:50:00,36.81,36.81,36.74,36.79,20569.0,33.345,33.345,33.2816,33.3269,20569.0
2022-05-05 09:55:00,36.79,36.8,36.7,36.76,21222.0,33.3269,33.336,33.2454,33.2997,21222.0
2022-05-05 10:00:00,36.76,36.77,36.64,36.66,33604.0,33.2997,33.3088,33.191,33.2091,33604.0
2022-05-05 10:05:00,36.65,36.66,36.52,36.59,25182.0,33.2001,33.2091,33.0823,33.1457,25182.0
2022-05-05 10:10:00,36.56,36.61,36.48,36.61,83143.0,33.1185,33.1638,33.0461,33.1638,83143.0
2022-05-05 10:15:00,36.62,36.63,36.54,36.59,22916.0,33.1729,33.182,33.1004,33.1457,22916.0
2022-05-05 10:20:00,36.59,36.6,36.47,36.48,36223.0,33.1457,33.1548,33.037,33.0461,36223.0
2022-05-05 10:25:00,36.49,36.54,36.45,36.45,16745.0,33.0551,33.1004,33.0189,33.0189,16745.0
2022-05-05 10:30:00,36.45,36.49,36.43,36.45,14864.0,33.0189,33.0551,33.0008,33.0189,14864.0
2022-05-05 10:35:00,36.44,36.48,36.4,36.41,45900.0,33.0098,33.0461,32.9736,32.9827,45900.0
2022-05-05 10:40:00,36.41,36.55,36.36,36.53,35168.0,32.9827,33.1095,32.9374,33.0914,35168.0
2022-05-05 10:45:00,36.54,36.63,36.43,36.43,64379.0,33.1004,33.182,33.0008,33.0008,64379.0
2022-05-05 10:50:00,36.41,36.46,36.36,36.44,24626.0,32.9827,33.028,32.9374,33.0098,24626.0
2022-05-05 10:55:00,36.46,36.56,36.46,36.55,17163.0,33.028,33.1185,33.028,33.1095,17163.0
2022-05-05 11:00:00,36.55,36.63,36.4,36.41,30521.0,33.1095,33.182,32.9736,32.9827,30521.0
2022-05-05 11:05:00,36.4,36.41,36.31,36.39,46385.0,32.9736,32.9827,32.8921,32.9645,46385.0
2022-05-05 11:10:00,36.39,36.49,36.36,36.43,119673.0,32.9645,33.0551,32.9374,33.0008,119673.0
2022-05-05 11:15:00,36.42,36.47,36.33,36.43,14168.0,32.9917,33.037,32.9102,33.0008,14168.0
2022-05-05 11:20:00,36.42,36.43,36.38,36.38,41341.0,32.9917,33.0008,32.9555,32.9555,41341.0
2022-05-05 11:25:00,36.38,36.42,36.36,36.39,31709.0,32.9555,32.9917,32.9374,32.9645,31709.0
2022-05-05 11:30:00,36.4,36.47,36.33,36.4,87508.0,32.9736,33.037,32.9102,32.9736,87508.0
2022-05-05 11:35:00,36.39,36.53,36.38,36.5,19082.0,32.9645,33.0914,32.9555,33.0642,19082.0
2022-05-05 11:40:00,36.5,36.52,36.44,36.46,16555.0,33.0642,33.0823,33.0098,33.028,16555.0
2022-05-05 11:45:00,36.45,36.45,36.33,36.36,16378.0,33.0189,33.0189,32.9102,32.9374,16378.0
2022-05-05 11:50:00,36.36,36.36,36.14,36.14,34342.0,32.9374,32.9374,32.7381,32.7381,34342.0
2022-05-05 11:55:00,36.15,36.18,36.11,36.11,27907.0,32.7471,32.7743,32.7109,32.7109,27907.0
2022-05-05 12:00:00,36.1,36.1,35.96,36.03,42617.0,32.7018,32.7018,32.575,32.6384,42617.0
2022-05-05 12:05:00,36.04,36.17,36.03,36.15,24412.0,32.6475,32.7653,32.6384,32.7471,24412.0
2022-05-05 12:10:00,36.14,36.26,36.12,36.19,15016.0,32.7381,32.8468,32.72,32.7834,15016.0
2022-05-05 12:15:00,36.18,36.19,36.11,36.16,20510.0,32.7743,32.7834,32.7109,32.7562,20510.0
2022-05-05 12:20:00,36.18,36.21,36.08,36.08,30232.0,32.7743,32.8015,32.6837,32.6837,30232.0
2022-05-05 12:25:00,36.09,36.2,36.09,36.14,28945.0,32.6928,32.7924,32.6928,32.7381,28945.0
2022-05-05 12:30:00,36.13,36.21,36.11,36.15,24075.0,32.729,32.8015,32.7109,32.7471,24075.0
2022-05-05 12:35:00,36.15,36.15,36.08,36.12,24818.0,32.7471,32.7471,32.6837,32.72,24818.0
2022-05-05 12:40:00,36.12,36.14,36.04,36.05,22787.0,32.72,32.7381,32.6475,32.6565,22787.0
2022-05-05 12:45:00,36.05,36.08,35.98,36.05,24711.0,32.6565,32.6837,32.5931,32.6565,24711.0
2022-05-05 12:50:00,36.06,36.19,36.06,36.19,15537.0,32.6656,32.7834,32.6656,32.7834,15537.0
2022-05-05 12:55:00,36.2,36.29,36.19,36.28,41608.0,32.7924,32.874,32.7834,32.8649,41608.0
2022-05-05 13:00:00,36.29,36.43,36.29,36.41,20654.0,32.874,33.0008,32.874,32.9827,20654.0
2022-05-05 13:05:00,36.41,36.48,36.41,36.46,35514.0,32.9827,33.0461,32.9827,33.028,35514.0
2022-05-05 13:10:00,36.46,36.48,36.36,36.37,29692.0,33.028,33.0461,32.9374,32.9464,29692.0
2022-05-05 13:15:00,36.38,36.43,36.28,36.32,60912.0,32.9555,33.0008,32.8649,32.9011,60912.0
2022-05-05 13:20:00,36.32,36.35,36.29,36.33,40153.0,32.9011,32.9283,32.874,32.9102,40153.0
2022-05-05 13:25:00,36.34,36.34,36.25,36.32,22299.0,32.9193,32.9193,32.8377,32.9011,22299.0
2022-05-05 13:30:00,36.31,36.31,36.19,36.24,70653.0,32.8921,32.8921,32.7834,32.8287,70653.0
2022-05-05 13:35:00,36.25,36.36,36.23,36.27,53588.0,32.8377,32.9374,32.8196,32.8558,53588.0
2022-05-05 13:40:00,36.27,36.38,36.26,36.29,35584.0,32.8558,32.9555,32.8468,32.874,35584.0
2022-05-05 13:45:00,36.3,36.31,36.22,36.23,13440.0,32.883,32.8921,32.8105,32.8196,13440.0
2022-05-05 13:50:00,36.22,36.24,36.15,36.21,37168.0,32.8105,32.8287,32.7471,32.8015,37168.0
2022-05-05 13:55:00,36.21,36.23,36.17,36.2,20551.0,32.8015,32.8196,32.7653,32.7924,20551.0
2022-05-05 14:00:00,36.2,36.24,36.16,36.2,26105.0,32.7924,32.8287,32.7562,32.7924,26105.0
2022-05-05 14:05:00,36.2,36.28,36.19,36.26,15408.0,32.7924,32.8649,32.7834,32.8468,15408.0
2022-05-05 14:10:00,36.27,36.3,36.23,36.26,24594.0,32.8558,32.883,32.8196,32.8468,24594.0
2022-05-05 14:15:00,36.25,36.45,36.25,36.45,26573.0,32.8377,33.0189,32.8377,33.0189,26573.0
2022-05-05 14:20:00,36.45,36.47,36.32,36.33,43547.0,33.0189,33.037,32.9011,32.9102,43547.0
2022-05-05 14:25:00,36.33,36.34,36.2,36.2,36584.0,32.9102,32.9193,32.7924,32.7924,36584.0
2022-05-05 14:30:00,36.2,36.24,36.15,36.17,19021.0,32.7924,32.8287,32.7471,32.7653,19021.0
2022-05-05 14:35:00,36.16,36.21,36.11,36.21,24736.0,32.7562,32.8015,32.7109,32.8015,24736.0
2022-05-05 14:40:00,36.2,36.26,36.19,36.23,25046.0,32.7924,32.8468,32.7834,32.8196,25046.0
2022-05-05 14:45:00,36.23,36.33,36.22,36.31,23467.0,32.8196,32.9102,32.8105,32.8921,23467.0
2022-05-05 14:50:00,36.31,36.43,36.3,36.33,18752.0,32.8921,33.0008,32.883,32.9102,18752.0
2022-05-05 14:55:00,36.32,36.34,36.28,36.34,19367.0,32.9011,32.9193,32.8649,32.9193,19367.0
2022-05-05 15:00:00,36.34,36.36,36.26,36.28,21654.0,32.9193,32.9374,32.8468,32.8649,21654.0
2022-05-05 15:05:00,36.29,36.31,36.23,36.27,23196.0,32.874,32.8921,32.8196,32.8558,23196.0
2022-05-05 15:10:00,36.27,36.33,36.18,36.18,32691.0,32.8558,32.9102,32.7743,32.7743,32691.0
2022-05-05 15:15:00,36.19,36.24,36.15,36.21,30815.0,32.7834,32.8287,32.7471,32.8015,30815.0
2022-05-05 15:20:00,36.2,36.24,36.17,36.21,35451.0,32.7924,32.8287,32.7653,32.8015,35451.0
2022-05-05 15:25:00,36.2,36.3,36.16,36.2,68063.0,32.7924,32.883,32.7562,32.7924,68063.0
2022-05-05 15:30:00,36.19,36.23,36.12,36.2,65773.0,32.7834,32.8196,32.72,32.7924,65773.0
2022-05-05 15:35:00,36.2,36.31,36.19,36.26,54887.0,32.7924,32.8921,32.7834,32.8468,54887.0
2022-05-05 15:40:00,36.27,36.34,36.26,36.27,62912.0,32.8558,32.9193,32.8468,32.8558,62912.0
2022-05-05 15:45:00,36.27,36.35,36.14,36.16,123587.0,32.8558,32.9283,32.7381,32.7562,123587.0
2022-05-05 15:50:00,36.17,36.55,36.17,36.43,218315.0,32.7653,33.1095,32.7653,33.0008,218315.0
2022-05-05 15:55:00,36.43,36.57,36.41,36.55,350713.0,33.0008,33.1276,32.9827,33.1095,350713.0
2022-05-06 09:30:00,36.39,36.49,36.25,36.25,54277.0,32.9645,33.0551,32.8377,32.8377,54277.0
2022-05-06 09:35:00,36.25,36.25,36.06,36.09,34443.0,32.8377,32.8377,32.6656,32.6928,34443.0
2022-05-06 09:40:00,36.16,36.17,35.99,36.03,32935.0,32.7562,32.7653,32.6022,32.6384,32935.0
2022-05-06 09:45:00,36.05,36.08,35.9,36.01,38704.0,32.6565,32.6837,32.5207,32.6203,38704.0
2022-05-06 09:50:00,36.02,36.04,35.86,35.9,23196.0,32.6294,32.6475,32.4844,32.5207,23196.0
2022-05-06 09:55:00,35.9,35.95,35.83,35.95,21870.0,32.5207,32.566,32.4573,32.566,21870.0
2022-05-06 10:00:00,35.91,35.98,35.84,35.94,52103.0,32.5297,32.5931,32.4663,32.5569,52103.0
2022-05-06 10:05:00,35.95,36.07,35.94,36.0,26404.0,32.566,32.6747,32.5569,32.6113,26404.0
2022-05-06 10:10:00,35.96,36.02,35.89,35.95,22714.0,32.575,32.6294,32.5116,32.566,22714.0
2022-05-06 10:15:00,35.97,36.15,35.96,36.05,39967.0,32.5841,32.7471,32.575,32.6565,39967.0
2022-05-06 10:20:00,36.04,36.23,36.01,36.22,31366.0,32.6475,32.8196,32.6203,32.8105,31366.0
2022-05-06 10:25:00,36.23,36.31,36.17,36.17,32429.0,32.8196,32.8921,32.7653,32.7653,32429.0
2022-05-06 10:30:00,36.19,36.24,36.13,36.13,30444.0,32.7834,32.8287,32.729,32.729,30444.0
2022-05-06 10:35:00,36.13,36.19,36.08,36.19,28330.0,32.729,32.7834,32.6837,32.7834,28330.0
2022-05-06 10:40:00,36.22,36.3,36.17,36.25,33201.0,32.8105,32.883,32.7653,32.8377,33201.0
2022-05-06 10:45:00,36.24,36.53,36.22,36.46,45464.0,32.8287,33.0914,32.8105,33.028,45464.0
2022-05-06 10:50:00,36.48,36.51,36.37,36.45,45198.0,33.0461,33.0732,32.9464,33.0189,45198.0
2022-05-06 10:55:00,36.45,36.56,36.41,36.51,43938.0,33.0189,33.1185,32.9827,33.0732,43938.0
2022-05-06 11:00:00,36.5,36.54,36.45,36.48,23067.0,33.0642,33.1004,33.0189,33.0461,23067.0
2022-05-06 11:05:00,36.47,36.59,36.45,36.59,27317.0,33.037,33.1457,33.0189,33.1457,27317.0
2022-05-06 11:10:00,36.59,36.65,36.5,36.64,31045.0,33.1457,33.2001,33.0642,33.191,31045.0
2022-05-06 11:15:00,36.64,36.66,36.58,36.64,37711.0,33.191,33.2091,33.1367,33.191,37711.0
2022-05-06 11:20:00,36.65,36.76,36.62,36.73,28597.0,33.2001,33.2997,33.1729,33.2725,28597.0
2022-05-06 11:25:00,36.72,36.73,36.63,36.66,15090.0,33.2635,33.2725,33.182,33.2091,15090.0
2022-05-06 11:30:00,36.66,36.69,36.54,36.55,30818.0,33.2091,33.2363,33.1004,33.1095,30818.0
2022-05-06 11:35:00,36.55,36.55,36.41,36.41,16412.0,33.1095,33.1095,32.9827,32.9827,16412.0
2022-05-06 11:40:00,36.41,36.49,36.39,36.46,17471.0,32.9827,33.0551,32.9645,33.028,17471.0
2022-05-06 11:45:00,36.45,36.49,36.41,36.44,22468.0,33.0189,33.0551,32.9827,33.0098,22468.0
2022-05-06 11:50:00,36.44,36.54,36.33,36.33,40710.0,33.0098,33.1004,32.9102,32.9102,40710.0
2022-05-06 11:55:00,36.33,36.49,36.33,36.42,49759.0,32.9102,33.0551,32.9102,32.9917,49759.0
2022-05-06 12:00:00,36.44,36.56,36.39,36.55,59023.0,33.0098,33.1185,32.9645,33.1095,59023.0
2022-05-06 12:05:00,36.55,36.67,36.55,36.64,40871.0,33.1095,33.2182,33.1095,33.191,40871.0
2022-05-06 12:10:00,36.63,36.64,36.49,36.5,38126.0,33.182,33.191,33.0551,33.0642,38126.0
2022-05-06 12:15:00,36.49,36.6,36.46,36.52,50678.0,33.0551,33.1548,33.028,33.0823,50678.0
2022-05-06 12:20:00,36.52,36.79,36.52,36.73,84273.0,33.0823,33.3269,33.0823,33.2725,84273.0
2022-05-06 12:25:00,36.74,36.84,36.72,36.82,108059.0,33.2816,33.3722,33.2635,33.3541,108059.0
2022-05-06 12:30:00,36.82,36.84,36.74,36.83,76153.0,33.3541,33.3722,33.2816,33.3631,76153.0
2022-05-06 12:35:00,36.83,36.89,36.75,36.8,65646.0,33.3631,33.4175,33.2907,33.336,65646.0
2022-05-06 12:40:00,36.81,36.91,36.79,36.9,141466.0,33.345,33.4356,33.3269,33.4265,141466.0
2022-05-06 12:45:00,36.89,36.92,36.86,36.86,49286.0,33.4175,33.4447,33.3903,33.3903,49286.0
2022-05-06 12:50:00,36.87,36.88,36.74,36.85,43963.0,33.3994,33.4084,33.2816,33.3812,43963.0
2022-05-06 12:55:00,36.85,36.98,36.83,36.95,49033.0,33.3812,33.499,33.3631,33.4718,49033.0
2022-05-06 13:00:00,36.95,36.96,36.87,36.95,42968.0,33.4718,33.4809,33.3994,33.4718,42968.0
2022-05-06 13:05:00,36.94,36.94,36.82,36.83,31719.0,33.4628,33.4628,33.3541,33.3631,31719.0
2022-05-06 13:10:00,36.83,36.88,36.75,36.76,39283.0,33.3631,33.4084,33.2907,33.2997,39283.0
2022-05-06 13:15:00,36.76,36.79,36.61,36.65,53562.0,33.2997,33.3269,33.1638,33.2001,53562.0
2022-05-06 13:20:00,36.65,36.79,36.63,36.75,45171.0,33.2001,33.3269,33.182,33.2907,45171.0
2022-05-06 13:25:00,36.76,36.85,36.71,36.8,41491.0,33.2997,33.3812,33.2544,33.336,41491.0
2022-05-06 13:30:00,36.8,36.88,36.78,36.87,29070.0,33.336,33.4084,33.3178,33.3994,29070.0
2022-05-06 13:35:00,36.87,36.9,36.69,36.75,28072.0,33.3994,33.4265,33.2363,33.2907,28072.0
2022-05-06 13:40:00,36.75,36.8,36.61,36.68,38777.0,33.2907,33.336,33.1638,33.2272,38777.0
2022-05-06 13:45:00,36.68,36.71,36.62,36.68,17800.0,33.2272,33.2544,33.1729,33.2272,17800.0
2022-05-06 13:50:00,36.67,36.71,36.58,36.61,23422.0,33.2182,33.2544,33.1367,33.1638,23422.0
2022-05-06 13:55:00,36.59,36.62,36.56,36.59,18557.0,33.1457,33.1729,33.1185,33.1457,18557.0
2022-05-06 14:00:00,36.59,36.67,36.57,36.58,25063.0,33.1457,33.2182,33.1276,33.1367,25063.0
2022-05-06 14:05:00,36.58,36.58,36.43,36.43,19808.0,33.1367,33.1367,33.0008,33.0008,19808.0
2022-05-06 14:10:00,36.43,36.55,36.42,36.54,40286.0,33.0008,33.1095,32.9917,33.1004,40286.0
2022-05-06 14:15:00,36.55,36.6,36.51,36.52,17187.0,33.1095,33.1548,33.0732,33.0823,17187.0
2022-05-06 14:20:00,36.51,36.55,36.46,36.5,19940.0,33.0732,33.1095,33.028,33.0642,19940.0
2022-05-06 14:25:00,36.5,36.51,36.44,36.48,19941.0,33.0642,33.0732,33.0098,33.0461,19941.0
2022-05-06 14:30:00,36.49,36.53,36.43,36.48,15312.0,33.0551,33.0914,33.0008,33.0461,15312.0
2022-05-06 14:35:00,36.5,36.52,36.46,36.5,27648.0,33.0642,33.0823,33.028,33.0642,27648.0
2022-05-06 14:40:00,36.51,36.58,36.51,36.53,41884.0,33.0732,33.1367,33.0732,33.0914,41884.0
2022-05-06 14:45:00,36.53,36.68,36.52,36.67,40571.0,33.0914,33.2272,33.0823,33.2182,40571.0
2022-05-06 14:50:00,36.66,36.78,36.66,36.77,43620.0,33.2091,33.3178,33.2091,33.3088,43620.0
2022-05-06 14:55:00,36.78,36.79,36.63,36.64,56217.0,33.3178,33.3269,33.182,33.191,56217.0
2022-05-06 15:00:00,36.64,36.68,36.57,36.68,34466.0,33.191,33.2272,33.1276,33.2272,34466.0
2022-05-06 15:05:00,36.68,36.7,36.55,36.58,36034.0,33.2272,33.2454,33.1095,33.1367,36034.0
2022-05-06 15:10:00,36.59,36.66,36.59,36.61,47323.0,33.1457,33.2091,33.1457,33.1638,47323.0
2022-05-06 15:15:00,36.62,36.66,36.57,36.65,50834.0,33.1729,33.2091,33.1276,33.2001,50834.0
2022-05-06 15:20:00,36.65,36.65,36.5,36.52,42036.0,33.2001,33.2001,33.0642,33.0823,42036.0
2022-05-06 15:25:00,36.52,36.66,36.52,36.65,51798.0,33.0823,33.2091,33.0823,33.2001,51798.0
2022-05-06 15:30:00,36.65,36.73,36.64,36.72,70896.0,33.2001,33.2725,33.191,33.2635,70896.0
2022-05-06 15:35:00,36.71,36.93,36.7,36.92,129999.0,33.2544,33.4537,33.2454,33.4447,129999.0
2022-05-06 15:40:00,36.92,36.95,36.82,36.83,90611.0,33.4447,33.4718,33.3541,33.3631,90611.0
2022-05-06 15:45:00,36.84,36.99,36.8,36.93,128971.0,33.3722,33.5081,33.336,33.4537,128971.0
2022-05-06 15:50:00,36.94,37.02,36.87,36.87,189270.0,33.4628,33.5352,33.3994,33.3994,189270.0
2022-05-06 15:55:00,36.87,36.89,36.82,36.86,318404.0,33.3994,33.4175,33.3541,33.3903,318404.0
2022-05-09 09:30:00,36.26,36.42,36.01,36.27,110180.0,32.8468,32.9917,32.6203,32.8558,110180.0
2022-05-09 09:35:00,36.32,36.48,36.29,36.41,28384.0,32.9011,33.0461,32.874,32.9827,28384.0
2022-05-09 09:40:00,36.41,36.45,36.29,36.35,63849.0,32.9827,33.0189,32.874,32.9283,63849.0
2022-05-09 09:45:00,36.34,36.34,36.24,36.33,54112.0,32.9193,32.9193,32.8287,32.9102,54112.0
2022-05-09 09:50:00,36.34,36.53,36.31,36.53,32465.0,32.9193,33.0914,32.8921,33.0914,32465.0
2022-05-09 09:55:00,36.51,36.72,36.51,36.7,47071.0,33.0732,33.2635,33.0732,33.2454,47071.0
2022-05-09 10:00:00,36.69,36.69,36.52,36.55,33957.0,33.2363,33.2363,33.0823,33.1095,33957.0
2022-05-09 10:05:00,36.55,36.57,36.4,36.41,54236.0,33.1095,33.1276,32.9736,32.9827,54236.0
2022-05-09 10:10:00,36.42,36.57,36.41,36.53,49651.0,32.9917,33.1276,32.9827,33.0914,49651.0
2022-05-09 10:15:00,36.53,36.56,36.42,36.43,51809.0,33.0914,33.1185,32.9917,33.0008,51809.0
2022-05-09 10:20:00,36.43,36.45,36.32,36.33,31734.0,33.0008,33.0189,32.9011,32.9102,31734.0
2022-05-09 10:25:00,36.33,36.38,36.28,36.31,42395.0,32.9102,32.9555,32.8649,32.8921,42395.0
2022-05-09 10:30:00,36.29,36.3,36.21,36.27,34174.0,32.874,32.883,32.8015,32.8558,34174.0
2022-05-09 10:35:00,36.25,36.27,36.12,36.17,54066.0,32.8377,32.8558,32.72,32.7653,54066.0
2022-05-09 10:40:00,36.18,36.21,36.15,36.21,44577.0,32.7743,32.8015,32.7471,32.8015,44577.0
2022-05-09 10:45:00,36.22,36.3,36.2,36.27,50860.0,32.8105,32.883,32.7924,32.8558,50860.0
2022-05-09 10:50:00,36.28,36.3,36.12,36.12,40131.0,32.8649,32.883,32.72,32.72,40131.0
2022-05-09 10:55:00,36.11,36.15,36.06,36.1,39210.0,32.7109,32.7471,32.6656,32.7018,39210.0
2022-05-09 11:00:00,36.09,36.18,36.06,36.14,40652.0,32.6928,32.7743,32.6656,32.7381,40652.0
2022-05-09 11:05:00,36.13,36.13,36.06,36.09,39849.0,32.729,32.729,32.6656,32.6928,39849.0
2022-05-09 11:10:00,36.11,36.16,36.04,36.07,34431.0,32.7109,32.7562,32.6475,32.6747,34431.0
2022-05-09 11:15:00,36.07,36.17,36.07,36.14,39355.0,32.6747,32.7653,32.6747,32.7381,39355.0
2022-05-09 11:20:00,36.15,36.15,36.09,36.13,33861.0,32.7471,32.7471,32.6928,32.729,33861.0
2022-05-09 11:25:00,36.11,36.12,35.92,35.93,67290.0,32.7109,32.72,32.5388,32.5478,67290.0
2022-05-09 11:30:00,35.92,35.95,35.85,35.93,61187.0,32.5388,32.566,32.4754,32.5478,61187.0
2022-05-09 11:35:00,35.92,36.0,35.87,35.99,55325.0,32.5388,32.6113,32.4935,32.6022,55325.0
2022-05-09 11:40:00,35.99,36.06,35.91,36.01,39285.0,32.6022,32.6656,32.5297,32.6203,39285.0
2022-05-09 11:45:00,36.0,36.02,35.95,35.97,29073.0,32.6113,32.6294,32.566,32.5841,29073.0
2022-05-09 11:50:00,35.97,36.05,35.97,36.05,18356.0,32.5841,32.6565,32.5841,32.6565,18356.0
2022-05-09 11:55:00,36.05,36.07,35.98,36.0,24789.0,32.6565,32.6747,32.5931,32.6113,24789.0
2022-05-09 12:00:00,36.0,36.0,35.91,35.91,27845.0,32.6113,32.6113,32.5297,32.5297,27845.0
2022-05-09 12:05:00,35.91,36.1,35.9,36.02,80899.0,32.5297,32.7018,32.5207,32.6294,80899.0
2022-05-09 12:10:00,36.02,36.11,36.02,36.09,25209.0,32.6294,32.7109,32.6294,32.6928,25209.0
2022-05-09 12:15:00,36.09,36.17,36.09,36.14,16656.0,32.6928,32.7653,32.6928,32.7381,16656.0
2022-05-09 12:20:00,36.15,36.15,36.08,36.14,13735.0,32.7471,32.7471,32.6837,32.7381,13735.0
2022-05-09 12:25:00,36.14,36.16,36.05,36.11,12403.0,32.7381,32.7562,32.6565,32.7109,12403.0
2022-05-09 12:30:00,36.09,36.17,36.05,36.15,19651.0,32.6928,32.7653,32.6565,32.7471,19651.0
2022-05-09 12:35:00,36.14,36.15,36.03,36.03,30942.0,32.7381,32.7471,32.6384,32.6384,30942.0
2022-05-09 12:40:00,36.04,36.05,35.98,35.98,16361.0,32.6475,32.6565,32.5931,32.5931,16361.0
2022-05-09 12:45:00,35.98,35.99,35.95,35.99,12225.0,32.5931,32.6022,32.566,32.6022,12225.0
2022-05-09 12:50:00,35.98,35.98,35.88,35.9,19550.0,32.5931,32.5931,32.5026,32.5207,19550.0
2022-05-09 12:55:00,35.9,35.94,35.87,35.9,40140.0,32.5207,32.5569,32.4935,32.5207,40140.0
2022-05-09 13:00:00,35.89,35.9,35.84,35.86,79178.0,32.5116,32.5207,32.4663,32.4844,79178.0
2022-05-09 13:05:00,35.86,35.86,35.81,35.86,18689.0,32.4844,32.4844,32.4391,32.4844,18689.0
2022-05-09 13:10:00,35.84,35.85,35.78,35.83,29178.0,32.4663,32.4754,32.412,32.4573,29178.0
2022-05-09 13:15:00,35.83,35.89,35.81,35.89,18167.0,32.4573,32.5116,32.4391,32.5116,18167.0
2022-05-09 13:20:00,35.88,35.88,35.82,35.86,22280.0,32.5026,32.5026,32.4482,32.4844,22280.0
2022-05-09 13:25:00,35.87,35.99,35.86,35.98,21261.0,32.4935,32.6022,32.4844,32.5931,21261.0
2022-05-09 13:30:00,35.98,36.02,35.9,35.9,20107.0,32.5931,32.6294,32.5207,32.5207,20107.0
2022-05-09 13:35:00,35.91,35.91,35.84,35.89,26793.0,32.5297,32.5297,32.4663,32.5116,26793.0
2022-05-09 13:40:00,35.89,36.02,35.89,36.02,36607.0,32.5116,32.6294,32.5116,32.6294,36607.0
2022-05-09 13:45:00,36.02,36.05,35.93,35.93,17846.0,32.6294,32.6565,32.5478,32.5478,17846.0
2022-05-09 13:50:00,35.93,35.95,35.84,35.88,42348.0,32.5478,32.566,32.4663,32.5026,42348.0
2022-05-09 13:55:00,35.87,35.99,35.87,35.97,31896.0,32.4935,32.6022,32.4935,32.5841,31896.0
2022-05-09 14:00:00,35.96,36.03,35.95,36.01,26898.0,32.575,32.6384,32.566,32.6203,26898.0
2022-05-09 14:05:00,36.02,36.05,35.96,35.99,50149.0,32.6294,32.6565,32.575,32.6022,50149.0
2022-05-09 14:10:00,35.99,36.07,35.98,36.02,28447.0,32.6022,32.6747,32.5931,32.6294,28447.0
2022-05-09 14:15:00,36.03,36.12,36.03,36.12,23012.0,32.6384,32.72,32.6384,32.72,23012.0
2022-05-09 14:20:00,36.13,36.13,36.0,36.01,24372.0,32.729,32.729,32.6113,32.6203,24372.0
2022-05-09 14:25:00,36.01,36.03,35.96,36.0,36858.0,32.6203,32.6384,32.575,32.6113,36858.0
2022-05-09 14:30:00,36.0,36.01,35.9,35.96,64291.0,32.6113,32.6203,32.5207,32.575,64291.0
2022-05-09 14:35:00,35.96,36.05,35.96,36.0,34723.0,32.575,32.6565,32.575,32.6113,34723.0
2022-05-09 14:40:00,36.0,36.04,35.97,36.01,27532.0,32.6113,32.6475,32.5841,32.6203,27532.0
2022-05-09 14:45:00,36.03,36.12,36.03,36.04,20461.0,32.6384,32.72,32.6384,32.6475,20461.0
2022-05-09 14:50:00,36.04,36.15,35.98,36.13,35292.0,32.6475,32.7471,32.5931,32.729,35292.0
2022-05-09 14:55:00,36.13,36.23,36.13,36.2,29314.0,32.729,32.8196,32.729,32.7924,29314.0
2022-05-09 15:00:00,36.21,36.29,36.16,36.17,52012.0,32.8015,32.874,32.7562,32.7653,52012.0
2022-05-09 15:05:00,36.16,36.24,36.12,36.14,46319.0,32.7562,32.8287,32.72,32.7381,46319.0
2022-05-09 15:10:00,36.13,36.24,36.12,36.23,38712.0,32.729,32.8287,32.72,32.8196,38712.0
2022-05-09 15:15:00,36.22,36.25,36.12,36.15,27743.0,32.8105,32.8377,32.72,32.7471,27743.0
2022-05-09 15:20:00,36.15,36.15,36.02,36.02,38153.0,32.7471,32.7471,32.6294,32.6294,38153.0
2022-05-09 15:25:00,36.02,36.03,35.97,36.02,37735.0,32.6294,32.6384,32.5841,32.6294,37735.0
2022-05-09 15:30:00,36.01,36.04,35.93,35.97,74449.0,32.6203,32.6475,32.5478,32.5841,74449.0
2022-05-09 15:35:00,35.97,35.97,35.9,35.92,75483.0,32.5841,32.5841,32.5207,32.5388,75483.0
2022-05-09 15:40:00,35.91,35.94,35.84,35.86,101930.0,32.5297,32.5569,32.4663,32.4844,101930.0
2022-05-09 15:45:00,35.86,35.87,35.68,35.72,114634.0,32.4844,32.4935,32.3214,32.3576,114634.0
2022-05-09 15:50:00,35.72,35.75,35.61,35.66,251465.0,32.3576,32.3848,32.258,32.3033,251465.0
2022-05-09 15:55:00,35.66,35.82,35.65,35.76,298495.0,32.3033,32.4482,32.2942,32.3938,298495.0
2022-05-10 09:30:00,36.23,36.41,36.16,36.2,70244.0,32.8196,32.9827,32.7562,32.7924,70244.0
2022-05-10 09:35:00,36.19,36.19,36.06,36.08,44291.0,32.7834,32.7834,32.6656,32.6837,44291.0
2022-05-10 09:40:00,36.07,36.17,36.02,36.09,50571.0,32.6747,32.7653,32.6294,32.6928,50571.0
2022-05-10 09:45:00,36.09,36.09,35.91,35.94,47523.0,32.6928,32.6928,32.5297,32.5569,47523.0
2022-05-10 09:50:00,35.94,35.97,35.87,35.9,52080.0,32.5569,32.5841,32.4935,32.5207,52080.0
2022-05-10 09:55:00,35.9,35.96,35.87,35.95,41725.0,32.5207,32.575,32.4935,32.566,41725.0
2022-05-10 10:00:00,35.94,36.0,35.87,36.0,58931.0,32.5569,32.6113,32.4935,32.6113,58931.0
2022-05-10 10:05:00,35.99,35.99,35.82,35.88,53709.0,32.6022,32.6022,32.4482,32.5026,53709.0
2022-05-10 10:10:00,35.88,35.98,35.87,35.94,50737.0,32.5026,32.5931,32.4935,32.5569,50737.0
2022-05-10 10:15:00,35.94,35.99,35.85,35.88,58936.0,32.5569,32.6022,32.4754,32.5026,58936.0
2022-05-10 10:20:00,35.89,35.9,35.78,35.87,93273.0,32.5116,32.5207,32.412,32.4935,93273.0
2022-05-10 10:25:00,35.84,35.88,35.79,35.85,41154.0,32.4663,32.5026,32.421,32.4754,41154.0
2022-05-10 10:30:00,35.86,35.88,35.79,35.83,66905.0,32.4844,32.5026,32.421,32.4573,66905.0
2022-05-10 10:35:00,35.84,35.84,35.71,35.72,30677.0,32.4663,32.4663,32.3486,32.3576,30677.0
2022-05-10 10:40:00,35.72,35.76,35.62,35.7,102075.0,32.3576,32.3938,32.267,32.3395,102075.0
2022-05-10 10:45:00,35.71,35.71,35.55,35.59,75561.0,32.3486,32.3486,32.2036,32.2398,75561.0
2022-05-10 10:50:00,35.58,35.69,35.5,35.68,42443.0,32.2308,32.3304,32.1583,32.3214,42443.0
2022-05-10 10:55:00,35.68,35.69,35.62,35.65,55432.0,32.3214,32.3304,32.267,32.2942,55432.0
2022-05-10 11:00:00,35.64,35.73,35.55,35.59,34430.0,32.2851,32.3667,32.2036,32.2398,34430.0
2022-05-10 11:05:00,35.6,35.6,35.52,35.57,25836.0,32.2489,32.2489,32.1764,32.2217,25836.0
2022-05-10 11:10:00,35.55,35.63,35.51,35.58,38799.0,32.2036,32.2761,32.1674,32.2308,38799.0
2022-05-10 11:15:00,35.58,35.69,35.55,35.68,52775.0,32.2308,32.3304,32.2036,32.3214,52775.0
2022-05-10 11:20:00,35.67,35.67,35.55,35.56,40420.0,32.3123,32.3123,32.2036,32.2127,40420.0
2022-05-10 11:25:00,35.58,35.59,35.51,35.58,56914.0,32.2308,32.2398,32.1674,32.2308,56914.0
2022-05-10 11:30:00,35.57,35.63,35.46,35.52,71319.0,32.2217,32.2761,32.1221,32.1764,71319.0
2022-05-10 11:35:00,35.53,35.68,35.5,35.65,54514.0,32.1855,32.3214,32.1583,32.2942,54514.0
2022-05-10 11:40:00,35.65,35.67,35.57,35.61,55738.0,32.2942,32.3123,32.2217,32.258,55738.0
2022-05-10 11:45:00,35.61,35.62,35.46,35.46,45623.0,32.258,32.267,32.1221,32.1221,45623.0
2022-05-10 11:50:00,35.45,35.48,35.42,35.46,22352.0,32.113,32.1402,32.0859,32.1221,22352.0
2022-05-10 11:55:00,35.46,35.55,35.37,35.5,29462.0,32.1221,32.2036,32.0406,32.1583,29462.0
2022-05-10 12:00:00,35.51,35.6,35.48,35.6,26295.0,32.1674,32.2489,32.1402,32.2489,26295.0
2022-05-10 12:05:00,35.6,35.61,35.43,35.43,41132.0,32.2489,32.258,32.0949,32.0949,41132.0
2022-05-10 12:10:00,35.43,35.51,35.39,35.44,23828.0,32.0949,32.1674,32.0587,32.104,23828.0
2022-05-10 12:15:00,35.44,35.5,35.41,35.44,35172.0,32.104,32.1583,32.0768,32.104,35172.0
2022-05-10 12:20:00,35.42,35.47,35.4,35.41,32133.0,32.0859,32.1311,32.0677,32.0768,32133.0
2022-05-10 12:25:00,35.41,35.45,35.38,35.41,20796.0,32.0768,32.113,32.0496,32.0768,20796.0
2022-05-10 12:30:00,35.39,35.44,35.31,35.36,58891.0,32.0587,32.104,31.9862,32.0315,58891.0
2022-05-10 12:35:00,35.35,35.44,35.34,35.43,27658.0,32.0224,32.104,32.0134,32.0949,27658.0
2022-05-10 12:40:00,35.41,35.5,35.4,35.5,32469.0,32.0768,32.1583,32.0677,32.1583,32469.0
2022-05-10 12:45:00,35.49,35.61,35.48,35.58,32856.0,32.1493,32.258,32.1402,32.2308,32856.0
2022-05-10 12:50:00,35.56,35.57,35.41,35.43,20196.0,32.2127,32.2217,32.0768,32.0949,20196.0
2022-05-10 12:55:00,35.42,35.49,35.42,35.47,17763.0,32.0859,32.1493,32.0859,32.1311,17763.0
2022-05-10 13:00:00,35.47,35.62,35.45,35.59,28566.0,32.1311,32.267,32.113,32.2398,28566.0
2022-05-10 13:05:00,35.59,35.67,35.59,35.62,25725.0,32.2398,32.3123,32.2398,32.267,25725.0
2022-05-10 13:10:00,35.61,35.61,35.48,35.54,18664.0,32.258,32.258,32.1402,32.1946,18664.0
2022-05-10 13:15:00,35.53,35.57,35.46,35.5,39196.0,32.1855,32.2217,32.1221,32.1583,39196.0
2022-05-10 13:20:00,35.51,35.56,35.48,35.54,21293.0,32.1674,32.2127,32.1402,32.1946,21293.0
2022-05-10 13:25:00,35.55,35.65,35.53,35.65,40487.0,32.2036,32.2942,32.1855,32.2942,40487.0
2022-05-10 13:30:00,35.66,35.79,35.66,35.77,15479.0,32.3033,32.421,32.3033,32.4029,15479.0
2022-05-10 13:35:00,35.77,35.86,35.77,35.84,26501.0,32.4029,32.4844,32.4029,32.4663,26501.0
2022-05-10 13:40:00,35.85,35.95,35.85,35.93,34623.0,32.4754,32.566,32.4754,32.5478,34623.0
2022-05-10 13:45:00,35.94,36.04,35.92,36.02,30975.0,32.5569,32.6475,32.5388,32.6294,30975.0
2022-05-10 13:50:00,36.02,36.06,35.96,36.03,20413.0,32.6294,32.6656,32.575,32.6384,20413.0
2022-05-10 13:55:00,36.04,36.1,36.02,36.1,16913.0,32.6475,32.7018,32.6294,32.7018,16913.0
2022-05-10 14:00:00,36.1,36.17,36.08,36.12,71865.0,32.7018,32.7653,32.6837,32.72,71865.0
2022-05-10 14:05:00,36.13,36.15,36.03,36.05,51550.0,32.729,32.7471,32.6384,32.6565,51550.0
2022-05-10 14:10:00,36.05,36.16,36.04,36.14,32580.0,32.6565,32.7562,32.6475,32.7381,32580.0
2022-05-10 14:15:00,36.14,36.15,35.98,36.1,50178.0,32.7381,32.7471,32.5931,32.7018,50178.0
2022-05-10 14:20:00,36.11,36.13,35.97,35.99,28591.0,32.7109,32.729,32.5841,32.6022,28591.0
2022-05-10 14:25:00,35.99,36.05,35.97,36.02,57077.0,32.6022,32.6565,32.5841,32.6294,57077.0
2022-05-10 14:30:00,36.03,36.05,35.98,35.99,35584.0,32.6384,32.6565,32.5931,32.6022,35584.0
2022-05-10 14:35:00,36.01,36.08,36.0,36.04,37749.0,32.6203,32.6837,32.6113,32.6475,37749.0
2022-05-10 14:40:00,36.03,36.17,35.97,36.16,29742.0,32.6384,32.7653,32.5841,32.7562,29742.0
2022-05-10 14:45:00,36.15,36.16,36.04,36.1,45417.0,32.7471,32.7562,32.6475,32.7018,45417.0
2022-05-10 14:50:00,36.1,36.14,36.06,36.14,22544.0,32.7018,32.7381,32.6656,32.7381,22544.0
2022-05-10 14:55:00,36.15,36.18,36.04,36.16,41837.0,32.7471,32.7743,32.6475,32.7562,41837.0
2022-05-10 15:00:00,36.18,36.23,36.13,36.2,35559.0,32.7743,32.8196,32.729,32.7924,35559.0
2022-05-10 15:05:00,36.21,36.28,36.18,36.18,36270.0,32.8015,32.8649,32.7743,32.7743,36270.0
2022-05-10 15:10:00,36.17,36.2,36.12,36.17,22971.0,32.7653,32.7924,32.72,32.7653,22971.0
2022-05-10 15:15:00,36.16,36.25,36.09,36.18,65761.0,32.7562,32.8377,32.6928,32.7743,65761.0
2022-05-10 15:20:00,36.18,36.19,36.03,36.04,26786.0,32.7743,32.7834,32.6384,32.6475,26786.0
2022-05-10 15:25:00,36.06,36.1,36.02,36.08,52444.0,32.6656,32.7018,32.6294,32.6837,52444.0
2022-05-10 15:30:00,36.07,36.07,35.97,35.98,93839.0,32.6747,32.6747,32.5841,32.5931,93839.0
2022-05-10 15:35:00,35.98,36.06,35.94,35.95,85912.0,32.5931,32.6656,32.5569,32.566,85912.0
2022-05-10 15:40:00,35.95,36.0,35.94,35.95,87421.0,32.566,32.6113,32.5569,32.566,87421.0
2022-05-10 15:45:00,35.95,36.02,35.9,35.99,92378.0,32.566,32.6294,32.5207,32.6022,92378.0
2022-05-10 15:50:00,35.98,36.02,35.9,36.01,113700.0,32.5931,32.6294,32.5207,32.6203,113700.0
2022-05-10 15:55:00,36.0,36.03,35.94,36.0,197968.0,32.6113,32.6384,32.5569,32.6113,197968.0
2022-05-11 09:30:00,35.55,35.83,35.38,35.38,206715.0,32.2036,32.4573,32.0496,32.0496,206715.0
2022-05-11 09:35:00,35.37,35.37,35.15,35.2,163144.0,32.0406,32.0406,31.8413,31.8866,163144.0
2022-05-11 09:40:00,35.2,35.33,35.12,35.3,156741.0,31.8866,32.0043,31.8141,31.9771,156741.0
2022-05-11 09:45:00,35.31,35.58,35.24,35.5,154014.0,31.9862,32.2308,31.9228,32.1583,154014.0
2022-05-11 09:50:00,35.5,35.55,35.46,35.47,77722.0,32.1583,32.2036,32.1221,32.1311,77722.0
2022-05-11 09:55:00,35.47,35.66,35.38,35.65,130147.0,32.1311,32.3033,32.0496,32.2942,130147.0
2022-05-11 10:00:00,35.66,35.75,35.49,35.54,116517.0,32.3033,32.3848,32.1493,32.1946,116517.0
2022-05-11 10:05:00,35.55,35.62,35.4,35.41,72479.0,32.2036,32.267,32.0677,32.0768,72479.0
2022-05-11 10:10:00,35.41,35.64,35.37,35.6,52156.0,32.0768,32.2851,32.0406,32.2489,52156.0
2022-05-11 10:15:00,35.61,35.68,35.55,35.63,37176.0,32.258,32.3214,32.2036,32.2761,37176.0
2022-05-11 10:20:00,35.64,35.77,35.59,35.76,31385.0,32.2851,32.4029,32.2398,32.3938,31385.0
2022-05-11 10:25:00,35.76,35.79,35.69,35.77,41559.0,32.3938,32.421,32.3304,32.4029,41559.0
2022-05-11 10:30:00,35.76,35.78,35.67,35.75,36984.0,32.3938,32.412,32.3123,32.3848,36984.0
2022-05-11 10:35:00,35.75,35.9,35.68,35.9,36635.0,32.3848,32.5207,32.3214,32.5207,36635.0
2022-05-11 10:40:00,35.89,36.07,35.88,36.05,83019.0,32.5116,32.6747,32.5026,32.6565,83019.0
2022-05-11 10:45:00,36.06,36.07,35.89,35.9,26811.0,32.6656,32.6747,32.5116,32.5207,26811.0
2022-05-11 10:50:00,35.89,35.9,35.75,35.79,40146.0,32.5116,32.5207,32.3848,32.421,40146.0
2022-05-11 10:55:00,35.79,35.87,35.77,35.85,109305.0,32.421,32.4935,32.4029,32.4754,109305.0
2022-05-11 11:00:00,35.84,35.87,35.72,35.74,48813.0,32.4663,32.4935,32.3576,32.3757,48813.0
2022-05-11 11:05:00,35.73,35.75,35.63,35.66,23093.0,32.3667,32.3848,32.2761,32.3033,23093.0
2022-05-11 11:10:00,35.64,35.69,35.62,35.66,43355.0,32.2851,32.3304,32.267,32.3033,43355.0
2022-05-11 11:15:00,35.69,35.7,35.48,35.49,17213.0,32.3304,32.3395,32.1402,32.1493,17213.0
2022-05-11 11:20:00,35.49,35.59,35.49,35.59,28725.0,32.1493,32.2398,32.1493,32.2398,28725.0
2022-05-11 11:25:00,35.57,35.71,35.57,35.68,51958.0,32.2217,32.3486,32.2217,32.3214,51958.0
2022-05-11 11:30:00,35.69,35.76,35.66,35.71,19389.0,32.3304,32.3938,32.3033,32.3486,19389.0
2022-05-11 11:35:00,35.72,35.89,35.68,35.83,18334.0,32.3576,32.5116,32.3214,32.4573,18334.0
2022-05-11 11:40:00,35.86,35.86,35.8,35.8,26033.0,32.4844,32.4844,32.4301,32.4301,26033.0
2022-05-11 11:45:00,35.82,35.82,35.76,35.77,32964.0,32.4482,32.4482,32.3938,32.4029,32964.0
2022-05-11 11:50:00,35.78,35.79,35.67,35.71,41421.0,32.412,32.421,32.3123,32.3486,41421.0
2022-05-11 11:55:00,35.72,35.74,35.64,35.73,37145.0,32.3576,32.3757,32.2851,32.3667,37145.0
2022-05-11 12:00:00,35.73,35.73,35.64,35.65,39798.0,32.3667,32.3667,32.2851,32.2942,39798.0
2022-05-11 12:05:00,35.65,35.72,35.63,35.63,22539.0,32.2942,32.3576,32.2761,32.2761,22539.0
2022-05-11 12:10:00,35.63,35.64,35.56,35.62,35047.0,32.2761,32.2851,32.2127,32.267,35047.0
2022-05-11 12:15:00,35.61,35.64,35.55,35.57,10586.0,32.258,32.2851,32.2036,32.2217,10586.0
2022-05-11 12:20:00,35.56,35.68,35.54,35.63,24216.0,32.2127,32.3214,32.1946,32.2761,24216.0
2022-05-11 12:25:00,35.65,35.66,35.4,35.41,31027.0,32.2942,32.3033,32.0677,32.0768,31027.0
2022-05-11 12:30:00,35.4,35.42,35.35,35.36,15481.0,32.0677,32.0859,32.0224,32.0315,15481.0
2022-05-11 12:35:00,35.37,35.44,35.36,35.39,21951.0,32.0406,32.104,32.0315,32.0587,21951.0
2022-05-11 12:40:00,35.39,35.45,35.31,35.31,20144.0,32.0587,32.113,31.9862,31.9862,20144.0
2022-05-11 12:45:00,35.31,35.33,35.25,35.32,39487.0,31.9862,32.0043,31.9319,31.9953,39487.0
2022-05-11 12:50:00,35.32,35.33,35.26,35.27,20062.0,31.9953,32.0043,31.9409,31.95,20062.0
2022-05-11 12:55:00,35.28,35.3,35.22,35.27,21182.0,31.959,31.9771,31.9047,31.95,21182.0
2022-05-11 13:00:00,35.24,35.26,35.19,35.21,34379.0,31.9228,31.9409,31.8775,31.8956,34379.0
2022-05-11 13:05:00,35.2,35.22,35.15,35.15,30981.0,31.8866,31.9047,31.8413,31.8413,30981.0
2022-05-11 13:10:00,35.16,35.18,35.14,35.15,68667.0,31.8503,31.8684,31.8322,31.8413,68667.0
2022-05-11 13:15:00,35.15,35.21,35.14,35.19,38042.0,31.8413,31.8956,31.8322,31.8775,38042.0
2022-05-11 13:20:00,35.18,35.2,35.11,35.2,13816.0,31.8684,31.8866,31.805,31.8866,13816.0
2022-05-11 13:25:00,35.19,35.22,35.08,35.08,23567.0,31.8775,31.9047,31.7779,31.7779,23567.0
2022-05-11 13:30:00,35.08,35.13,35.05,35.11,29549.0,31.7779,31.8232,31.7507,31.805,29549.0
2022-05-11 13:35:00,35.11,35.14,35.04,35.05,26534.0,31.805,31.8322,31.7416,31.7507,26534.0
2022-05-11 13:40:00,35.05,35.08,35.01,35.07,12511.0,31.7507,31.7779,31.7144,31.7688,12511.0
2022-05-11 13:45:00,35.06,35.07,35.0,35.05,23295.0,31.7597,31.7688,31.7054,31.7507,23295.0
2022-05-11 13:50:00,35.06,35.13,35.05,35.07,25823.0,31.7597,31.8232,31.7507,31.7688,25823.0
2022-05-11 13:55:00,35.08,35.12,35.0,35.02,20222.0,31.7779,31.8141,31.7054,31.7235,20222.0
2022-05-11 14:00:00,35.03,35.15,35.02,35.15,37786.0,31.7326,31.8413,31.7235,31.8413,37786.0
2022-05-11 14:05:00,35.16,35.17,35.11,35.11,22711.0,31.8503,31.8594,31.805,31.805,22711.0
2022-05-11 14:10:00,35.1,35.15,35.08,35.14,25468.0,31.796,31.8413,31.7779,31.8322,25468.0
2022-05-11 14:15:00,35.15,35.24,35.12,35.22,20224.0,31.8413,31.9228,31.8141,31.9047,20224.0
2022-05-11 14:20:00,35.22,35.23,35.09,35.22,57422.0,31.9047,31.9137,31.7869,31.9047,57422.0
2022-05-11 14:25:00,35.22,35.29,35.11,35.15,73708.0,31.9047,31.9681,31.805,31.8413,73708.0
2022-05-11 14:30:00,35.15,35.25,35.11,35.25,37618.0,31.8413,31.9319,31.805,31.9319,37618.0
2022-05-11 14:35:00,35.24,35.26,35.19,35.23,27764.0,31.9228,31.9409,31.8775,31.9137,27764.0
2022-05-11 14:40:00,35.23,35.25,35.15,35.25,21155.0,31.9137,31.9319,31.8413,31.9319,21155.0
2022-05-11 14:45:00,35.25,35.27,35.11,35.14,35635.0,31.9319,31.95,31.805,31.8322,35635.0
2022-05-11 14:50:00,35.14,35.15,35.02,35.04,22139.0,31.8322,31.8413,31.7235,31.7416,22139.0
2022-05-11 14:55:00,35.02,35.06,34.99,35.0,16257.0,31.7235,31.7597,31.6963,31.7054,16257.0
2022-05-11 15:00:00,35.0,35.03,34.94,34.95,71863.0,31.7054,31.7326,31.651,31.6601,71863.0
2022-05-11 15:05:00,34.95,35.04,34.91,35.03,45651.0,31.6601,31.7416,31.6239,31.7326,45651.0
2022-05-11 15:10:00,35.03,35.07,34.96,35.0,39097.0,31.7326,31.7688,31.6692,31.7054,39097.0
2022-05-11 15:15:00,34.99,35.06,34.94,34.99,188022.0,31.6963,31.7597,31.651,31.6963,188022.0
2022-05-11 15:20:00,34.99,35.08,34.99,35.05,98413.0,31.6963,31.7779,31.6963,31.7507,98413.0
2022-05-11 15:25:00,35.05,35.16,35.05,35.11,68417.0,31.7507,31.8503,31.7507,31.805,68417.0
2022-05-11 15:30:00,35.12,35.19,35.08,35.1,65124.0,31.8141,31.8775,31.7779,31.796,65124.0
2022-05-11 15:35:00,35.1,35.11,34.95,34.95,52164.0,31.796,31.805,31.6601,31.6601,52164.0
2022-05-11 15:40:00,34.95,34.99,34.94,34.96,64106.0,31.6601,31.6963,31.651,31.6692,64106.0
2022-05-11 15:45:00,34.97,34.97,34.83,34.83,91412.0,31.6782,31.6782,31.5514,31.5514,91412.0
2022-05-11 15:50:00,34.84,34.93,34.83,34.89,141951.0,31.5604,31.642,31.5514,31.6057,141951.0
2022-05-11 15:55:00,34.88,34.93,34.85,34.89,236108.0,31.5967,31.642,31.5695,31.6057,236108.0
2022-05-12 09:30:00,34.71,34.86,34.6,34.71,104093.0,31.4427,31.5786,31.343,31.4427,104093.0
2022-05-12 09:35:00,34.71,34.75,34.63,34.72,42117.0,31.4427,31.4789,31.3702,31.4517,42117.0
2022-05-12 09:40:00,34.72,34.8,34.69,34.73,56488.0,31.4517,31.5242,31.4246,31.4608,56488.0
2022-05-12 09:45:00,34.71,34.84,34.67,34.78,54879.0,31.4427,31.5604,31.4065,31.5061,54879.0
2022-05-12 09:50:00,34.77,34.84,34.75,34.81,40785.0,31.497,31.5604,31.4789,31.5333,40785.0
2022-05-12 09:55:00,34.81,34.81,34.67,34.74,22359.0,31.5333,31.5333,31.4065,31.4699,22359.0
2022-05-12 10:00:00,34.75,34.86,34.68,34.83,32325.0,31.4789,31.5786,31.4155,31.5514,32325.0
2022-05-12 10:05:00,34.85,35.04,34.85,35.02,57051.0,31.5695,31.7416,31.5695,31.7235,57051.0
2022-05-12 10:10:00,35.02,35.07,34.99,35.05,42383.0,31.7235,31.7688,31.6963,31.7507,42383.0
2022-05-12 10:15:00,35.05,35.06,34.95,35.01,43025.0,31.7507,31.7597,31.6601,31.7144,43025.0
2022-05-12 10:20:00,35.0,35.12,34.97,35.12,41779.0,31.7054,31.8141,31.6782,31.8141,41779.0
2022-05-12 10:25:00,35.11,35.13,35.02,35.04,46002.0,31.805,31.8232,31.7235,31.7416,46002.0
2022-05-12 10:30:00,35.05,35.11,34.88,34.9,35224.0,31.7507,31.805,31.5967,31.6148,35224.0
2022-05-12 10:35:00,34.91,35.01,34.86,35.01,27218.0,31.6239,31.7144,31.5786,31.7144,27218.0
2022-05-12 10:40:00,35.01,35.05,34.89,34.91,34299.0,31.7144,31.7507,31.6057,31.6239,34299.0
2022-05-12 10:45:00,34.91,34.97,34.86,34.95,38655.0,31.6239,31.6782,31.5786,31.6601,38655.0
2022-05-12 10:50:00,34.95,35.08,34.94,35.04,32641.0,31.6601,31.7779,31.651,31.7416,32641.0
2022-05-12 10:55:00,35.04,35.1,35.01,35.09,27530.0,31.7416,31.796,31.7144,31.7869,27530.0
2022-05-12 11:00:00,35.1,35.16,35.06,35.16,29485.0,31.796,31.8503,31.7597,31.8503,29485.0
2022-05-12 11:05:00,35.15,35.22,35.14,35.22,23660.0,31.8413,31.9047,31.8322,31.9047,23660.0
2022-05-12 11:10:00,35.23,35.24,35.12,35.13,34490.0,31.9137,31.9228,31.8141,31.8232,34490.0
2022-05-12 11:15:00,35.11,35.14,35.07,35.09,29944.0,31.805,31.8322,31.7688,31.7869,29944.0
2022-05-12 11:20:00,35.09,35.11,35.01,35.01,13102.0,31.7869,31.805,31.7144,31.7144,13102.0
2022-05-12 11:25:00,35.02,35.08,35.01,35.04,18279.0,31.7235,31.7779,31.7144,31.7416,18279.0
2022-05-12 11:30:00,35.05,35.06,34.98,35.05,23397.0,31.7507,31.7597,31.6873,31.7507,23397.0
2022-05-12 11:35:00,35.04,35.1,35.01,35.1,27142.0,31.7416,31.796,31.7144,31.796,27142.0
2022-05-12 11:40:00,35.09,35.09,34.89,34.89,14627.0,31.7869,31.7869,31.6057,31.6057,14627.0
2022-05-12 11:45:00,34.9,34.9,34.82,34.84,21236.0,31.6148,31.6148,31.5423,31.5604,21236.0
2022-05-12 11:50:00,34.83,34.89,34.82,34.89,61815.0,31.5514,31.6057,31.5423,31.6057,61815.0
2022-05-12 11:55:00,34.88,34.89,34.8,34.8,52620.0,31.5967,31.6057,31.5242,31.5242,52620.0
2022-05-12 12:00:00,34.8,34.8,34.66,34.72,51727.0,31.5242,31.5242,31.3974,31.4517,51727.0
2022-05-12 12:05:00,34.72,34.79,34.68,34.77,21898.0,31.4517,31.5152,31.4155,31.497,21898.0
2022-05-12 12:10:00,34.76,34.79,34.68,34.75,40639.0,31.488,31.5152,31.4155,31.4789,40639.0
2022-05-12 12:15:00,34.75,34.83,34.73,34.82,50638.0,31.4789,31.5514,31.4608,31.5423,50638.0
2022-05-12 12:20:00,34.82,34.95,34.79,34.95,39689.0,31.5423,31.6601,31.5152,31.6601,39689.0
2022-05-12 12:25:00,34.95,35.03,34.93,35.0,27700.0,31.6601,31.7326,31.642,31.7054,27700.0
2022-05-12 12:30:00,35.0,35.1,34.99,35.06,34227.0,31.7054,31.796,31.6963,31.7597,34227.0
2022-05-12 12:35:00,35.06,35.08,35.02,35.04,26712.0,31.7597,31.7779,31.7235,31.7416,26712.0
2022-05-12 12:40:00,35.03,35.1,34.97,35.1,67812.0,31.7326,31.796,31.6782,31.796,67812.0
2022-05-12 12:45:00,35.09,35.17,35.05,35.05,15906.0,31.7869,31.8594,31.7507,31.7507,15906.0
2022-05-12 12:50:00,35.05,35.12,35.01,35.08,26308.0,31.7507,31.8141,31.7144,31.7779,26308.0
2022-05-12 12:55:00,35.07,35.13,35.0,35.01,24479.0,31.7688,31.8232,31.7054,31.7144,24479.0
2022-05-12 13:00:00,35.02,35.07,34.94,34.95,40259.0,31.7235,31.7688,31.651,31.6601,40259.0
2022-05-12 13:05:00,34.94,35.03,34.92,34.98,25072.0,31.651,31.7326,31.6329,31.6873,25072.0
2022-05-12 13:10:00,34.98,35.05,34.94,34.97,34048.0,31.6873,31.7507,31.651,31.6782,34048.0
2022-05-12 13:15:00,34.96,35.0,34.91,34.94,25039.0,31.6692,31.7054,31.6239,31.651,25039.0
2022-05-12 13:20:00,34.94,35.01,34.87,34.93,121429.0,31.651,31.7144,31.5876,31.642,121429.0
2022-05-12 13:25:00,34.92,34.98,34.89,34.92,109099.0,31.6329,31.6873,31.6057,31.6329,109099.0
2022-05-12 13:30:00,34.92,34.95,34.84,34.87,19315.0,31.6329,31.6601,31.5604,31.5876,19315.0
2022-05-12 13:35:00,34.85,34.87,34.77,34.8,16520.0,31.5695,31.5876,31.497,31.5242,16520.0
2022-05-12 13:40:00,34.79,34.82,34.76,34.82,36405.0,31.5152,31.5423,31.488,31.5423,36405.0
2022-05-12 13:45:00,34.81,34.83,34.76,34.77,28514.0,31.5333,31.5514,31.488,31.497,28514.0
2022-05-12 13:50:00,34.77,34.81,34.73,34.75,51448.0,31.497,31.5333,31.4608,31.4789,51448.0
2022-05-12 13:55:00,34.74,34.76,34.69,34.72,33387.0,31.4699,31.488,31.4246,31.4517,33387.0
2022-05-12 14:00:00,34.72,34.79,34.71,34.77,39183.0,31.4517,31.5152,31.4427,31.497,39183.0
2022-05-12 14:05:00,34.77,34.78,34.6,34.61,36141.0,31.497,31.5061,31.343,31.3521,36141.0
2022-05-12 14:10:00,34.61,34.67,34.59,34.67,53574.0,31.3521,31.4065,31.334,31.4065,53574.0
2022-05-12 14:15:00,34.68,34.72,34.64,34.71,28021.0,31.4155,31.4517,31.3793,31.4427,28021.0
2022-05-12 14:20:00,34.71,34.76,34.59,34.64,36973.0,31.4427,31.488,31.334,31.3793,36973.0
2022-05-12 14:25:00,34.63,34.7,34.62,34.67,18347.0,31.3702,31.4336,31.3612,31.4065,18347.0
2022-05-12 14:30:00,34.67,34.69,34.6,34.63,28244.0,31.4065,31.4246,31.343,31.3702,28244.0
2022-05-12 14:35:00,34.63,34.63,34.55,34.55,21242.0,31.3702,31.3702,31.2977,31.2977,21242.0
2022-05-12 14:40:00,34.56,34.57,34.51,34.55,20361.0,31.3068,31.3159,31.2615,31.2977,20361.0
2022-05-12 14:45:00,34.55,34.6,34.51,34.51,23401.0,31.2977,31.343,31.2615,31.2615,23401.0
2022-05-12 14:50:00,34.52,34.6,34.49,34.55,25523.0,31.2706,31.343,31.2434,31.2977,25523.0
2022-05-12 14:55:00,34.56,34.57,34.5,34.54,26129.0,31.3068,31.3159,31.2525,31.2887,26129.0
2022-05-12 15:00:00,34.55,34.69,34.53,34.68,32891.0,31.2977,31.4246,31.2796,31.4155,32891.0
2022-05-12 15:05:00,34.68,34.68,34.56,34.6,23261.0,31.4155,31.4155,31.3068,31.343,23261.0
2022-05-12 15:10:00,34.6,34.64,34.55,34.64,30189.0,31.343,31.3793,31.2977,31.3793,30189.0
2022-05-12 15:15:00,34.64,34.79,34.63,34.77,54055.0,31.3793,31.5152,31.3702,31.497,54055.0
2022-05-12 15:20:00,34.77,34.93,34.75,34.91,55024.0,31.497,31.642,31.4789,31.6239,55024.0
2022-05-12 15:25:00,34.91,34.98,34.79,34.79,57544.0,31.6239,31.6873,31.5152,31.5152,57544.0
2022-05-12 15:30:00,34.79,34.93,34.79,34.91,63489.0,31.5152,31.642,31.5152,31.6239,63489.0
2022-05-12 15:35:00,34.89,34.97,34.84,34.97,67434.0,31.6057,31.6782,31.5604,31.6782,67434.0
2022-05-12 15:40:00,34.97,35.03,34.88,34.93,85475.0,31.6782,31.7326,31.5967,31.642,85475.0
2022-05-12 15:45:00,34.91,35.04,34.9,34.96,120689.0,31.6239,31.7416,31.6148,31.6692,120689.0
2022-05-12 15:50:00,34.97,35.13,34.97,35.02,198481.0,31.6782,31.8232,31.6782,31.7235,198481.0
2022-05-12 15:55:00,35.02,35.23,35.01,35.22,283492.0,31.7235,31.9137,31.7144,31.9047,283492.0
2022-05-13 09:30:00,35.5,35.63,35.49,35.51,109254.0,32.1583,32.2761,32.1493,32.1674,109254.0
2022-05-13 09:35:00,35.48,35.48,35.36,35.38,106510.0,32.1402,32.1402,32.0315,32.0496,106510.0
2022-05-13 09:40:00,35.37,35.47,35.32,35.41,118176.0,32.0406,32.1311,31.9953,32.0768,118176.0
2022-05-13 09:45:00,35.42,35.49,35.32,35.39,73188.0,32.0859,32.1493,31.9953,32.0587,73188.0
2022-05-13 09:50:00,35.4,35.56,35.39,35.56,61073.0,32.0677,32.2127,32.0587,32.2127,61073.0
2022-05-13 09:55:00,35.56,35.56,35.49,35.54,18398.0,32.2127,32.2127,32.1493,32.1946,18398.0
2022-05-13 10:00:00,35.54,35.67,35.54,35.66,34255.0,32.1946,32.3123,32.1946,32.3033,34255.0
2022-05-13 10:05:00,35.66,35.69,35.61,35.65,38026.0,32.3033,32.3304,32.258,32.2942,38026.0
2022-05-13 10:10:00,35.67,35.73,35.62,35.68,47509.0,32.3123,32.3667,32.267,32.3214,47509.0
2022-05-13 10:15:00,35.69,35.7,35.6,35.63,26837.0,32.3304,32.3395,32.2489,32.2761,26837.0
2022-05-13 10:20:00,35.62,35.69,35.61,35.65,14824.0,32.267,32.3304,32.258,32.2942,14824.0
2022-05-13 10:25:00,35.65,35.73,35.64,35.7,33012.0,32.2942,32.3667,32.2851,32.3395,33012.0
2022-05-13 10:30:00,35.69,35.72,35.67,35.69,24863.0,32.3304,32.3576,32.3123,32.3304,24863.0
2022-05-13 10:35:00,35.7,35.71,35.63,35.65,16229.0,32.3395,32.3486,32.2761,32.2942,16229.0
2022-05-13 10:40:00,35.65,35.66,35.55,35.55,13046.0,32.2942,32.3033,32.2036,32.2036,13046.0
2022-05-13 10:45:00,35.55,35.55,35.47,35.5,37416.0,32.2036,32.2036,32.1311,32.1583,37416.0
2022-05-13 10:50:00,35.49,35.56,35.48,35.55,27035.0,32.1493,32.2127,32.1402,32.2036,27035.0
2022-05-13 10:55:00,35.55,35.57,35.5,35.54,52985.0,32.2036,32.2217,32.1583,32.1946,52985.0
2022-05-13 11:00:00,35.53,35.53,35.44,35.45,40761.0,32.1855,32.1855,32.104,32.113,40761.0
2022-05-13 11:05:00,35.45,35.54,35.45,35.52,30539.0,32.113,32.1946,32.113,32.1764,30539.0
2022-05-13 11:10:00,35.53,35.57,35.49,35.57,31690.0,32.1855,32.2217,32.1493,32.2217,31690.0
2022-05-13 11:15:00,35.56,35.56,35.47,35.49,34740.0,32.2127,32.2127,32.1311,32.1493,34740.0
2022-05-13 11:20:00,35.5,35.54,35.48,35.52,22314.0,32.1583,32.1946,32.1402,32.1764,22314.0
2022-05-13 11:25:00,35.53,35.55,35.51,35.54,25458.0,32.1855,32.2036,32.1674,32.1946,25458.0
2022-05-13 11:30:00,35.54,35.54,35.49,35.53,21787.0,32.1946,32.1946,32.1493,32.1855,21787.0
2022-05-13 11:35:00,35.52,35.59,35.52,35.59,33875.0,32.1764,32.2398,32.1764,32.2398,33875.0
2022-05-13 11:40:00,35.58,35.59,35.5,35.52,44274.0,32.2308,32.2398,32.1583,32.1764,44274.0
2022-05-13 11:45:00,35.52,35.53,35.49,35.51,13561.0,32.1764,32.1855,32.1493,32.1674,13561.0
2022-05-13 11:50:00,35.51,35.6,35.51,35.59,10927.0,32.1674,32.2489,32.1674,32.2398,10927.0
2022-05-13 11:55:00,35.6,35.61,35.58,35.59,26454.0,32.2489,32.258,32.2308,32.2398,26454.0
2022-05-13 12:00:00,35.59,35.65,35.59,35.62,23241.0,32.2398,32.2942,32.2398,32.267,23241.0
2022-05-13 12:05:00,35.62,35.65,35.61,35.65,18942.0,32.267,32.2942,32.258,32.2942,18942.0
2022-05-13 12:10:00,35.65,35.66,35.61,35.65,22060.0,32.2942,32.3033,32.258,32.2942,22060.0
2022-05-13 12:15:00,35.65,35.66,35.61,35.61,15931.0,32.2942,32.3033,32.258,32.258,15931.0
2022-05-13 12:20:00,35.62,35.66,35.61,35.63,37705.0,32.267,32.3033,32.258,32.2761,37705.0
2022-05-13 12:25:00,35.63,35.64,35.61,35.63,30997.0,32.2761,32.2851,32.258,32.2761,30997.0
2022-05-13 12:30:00,35.64,35.67,35.63,35.64,21409.0,32.2851,32.3123,32.2761,32.2851,21409.0
2022-05-13 12:35:00,35.64,35.68,35.63,35.67,13937.0,32.2851,32.3214,32.2761,32.3123,13937.0
2022-05-13 12:40:00,35.68,35.68,35.62,35.62,18900.0,32.3214,32.3214,32.267,32.267,18900.0
2022-05-13 12:45:00,35.62,35.65,35.61,35.64,22343.0,32.267,32.2942,32.258,32.2851,22343.0
2022-05-13 12:50:00,35.63,35.63,35.53,35.55,27483.0,32.2761,32.2761,32.1855,32.2036,27483.0
2022-05-13 12:55:00,35.54,35.61,35.54,35.58,11968.0,32.1946,32.258,32.1946,32.2308,11968.0
2022-05-13 13:00:00,35.59,35.66,35.59,35.65,18417.0,32.2398,32.3033,32.2398,32.2942,18417.0
2022-05-13 13:05:00,35.64,35.64,35.58,35.6,20203.0,32.2851,32.2851,32.2308,32.2489,20203.0
2022-05-13 13:10:00,35.6,35.63,35.58,35.61,22704.0,32.2489,32.2761,32.2308,32.258,22704.0
2022-05-13 13:15:00,35.6,35.6,35.52,35.52,23157.0,32.2489,32.2489,32.1764,32.1764,23157.0
2022-05-13 13:20:00,35.53,35.54,35.45,35.49,15810.0,32.1855,32.1946,32.113,32.1493,15810.0
2022-05-13 13:25:00,35.5,35.52,35.47,35.48,13750.0,32.1583,32.1764,32.1311,32.1402,13750.0
2022-05-13 13:30:00,35.48,35.49,35.45,35.46,14262.0,32.1402,32.1493,32.113,32.1221,14262.0
2022-05-13 13:35:00,35.46,35.47,35.41,35.43,31213.0,32.1221,32.1311,32.0768,32.0949,31213.0
2022-05-13 13:40:00,35.43,35.43,35.33,35.37,27901.0,32.0949,32.0949,32.0043,32.0406,27901.0
2022-05-13 13:45:00,35.35,35.38,35.34,35.37,12826.0,32.0224,32.0496,32.0134,32.0406,12826.0
2022-05-13 13:50:00,35.37,35.37,35.28,35.3,39815.0,32.0406,32.0406,31.959,31.9771,39815.0
2022-05-13 13:55:00,35.3,35.3,35.19,35.26,28369.0,31.9771,31.9771,31.8775,31.9409,28369.0
2022-05-13 14:00:00,35.24,35.24,35.08,35.09,76172.0,31.9228,31.9228,31.7779,31.7869,76172.0
2022-05-13 14:05:00,35.08,35.15,35.04,35.15,60703.0,31.7779,31.8413,31.7416,31.8413,60703.0
2022-05-13 14:10:00,35.15,35.22,35.14,35.15,37929.0,31.8413,31.9047,31.8322,31.8413,37929.0
2022-05-13 14:15:00,35.16,35.23,35.13,35.23,42534.0,31.8503,31.9137,31.8232,31.9137,42534.0
2022-05-13 14:20:00,35.23,35.23,35.14,35.16,28990.0,31.9137,31.9137,31.8322,31.8503,28990.0
2022-05-13 14:25:00,35.17,35.22,35.16,35.22,24496.0,31.8594,31.9047,31.8503,31.9047,24496.0
2022-05-13 14:30:00,35.22,35.35,35.21,35.3,35681.0,31.9047,32.0224,31.8956,31.9771,35681.0
2022-05-13 14:35:00,35.31,35.33,35.27,35.31,25098.0,31.9862,32.0043,31.95,31.9862,25098.0
2022-05-13 14:40:00,35.3,35.37,35.28,35.35,20397.0,31.9771,32.0406,31.959,32.0224,20397.0
2022-05-13 14:45:00,35.36,35.36,35.29,35.32,28624.0,32.0315,32.0315,31.9681,31.9953,28624.0
2022-05-13 14:50:00,35.31,35.47,35.3,35.47,14262.0,31.9862,32.1311,31.9771,32.1311,14262.0
2022-05-13 14:55:00,35.47,35.47,35.4,35.44,32977.0,32.1311,32.1311,32.0677,32.104,32977.0
2022-05-13 15:00:00,35.44,35.47,35.42,35.46,70833.0,32.104,32.1311,32.0859,32.1221,70833.0
2022-05-13 15:05:00,35.46,35.56,35.46,35.51,105792.0,32.1221,32.2127,32.1221,32.1674,105792.0
2022-05-13 15:10:00,35.52,35.56,35.51,35.56,33885.0,32.1764,32.2127,32.1674,32.2127,33885.0
2022-05-13 15:15:00,35.55,35.62,35.53,35.61,36035.0,32.2036,32.267,32.1855,32.258,36035.0
2022-05-13 15:20:00,35.61,35.66,35.59,35.65,53575.0,32.258,32.3033,32.2398,32.2942,53575.0
2022-05-13 15:25:00,35.65,35.67,35.62,35.67,24522.0,32.2942,32.3123,32.267,32.3123,24522.0
2022-05-13 15:30:00,35.66,35.69,35.56,35.56,105135.0,32.3033,32.3304,32.2127,32.2127,105135.0
2022-05-13 15:35:00,35.57,35.64,35.49,35.59,66928.0,32.2217,32.2851,32.1493,32.2398,66928.0
2022-05-13 15:40:00,35.6,35.66,35.58,35.66,56892.0,32.2489,32.3033,32.2308,32.3033,56892.0
2022-05-13 15:45:00,35.65,35.69,35.55,35.59,86836.0,32.2942,32.3304,32.2036,32.2398,86836.0
2022-05-13 15:50:00,35.59,35.63,35.45,35.53,169085.0,32.2398,32.2761,32.113,32.1855,169085.0
2022-05-13 15:55:00,35.53,35.57,35.49,35.55,150167.0,32.1855,32.2217,32.1493,32.2036,150167.0
2022-05-16 09:30:00,35.33,35.34,35.06,35.08,104967.0,32.0043,32.0134,31.7597,31.7779,104967.0
2022-05-16 09:35:00,35.08,35.12,34.87,34.96,176522.0,31.7779,31.8141,31.5876,31.6692,176522.0
2022-05-16 09:40:00,34.98,34.98,34.62,34.62,100249.0,31.6873,31.6873,31.3612,31.3612,100249.0
2022-05-16 09:45:00,34.62,34.72,34.59,34.64,73022.0,31.3612,31.4517,31.334,31.3793,73022.0
2022-05-16 09:50:00,34.63,34.87,34.6,34.87,52135.0,31.3702,31.5876,31.343,31.5876,52135.0
2022-05-16 09:55:00,34.86,34.92,34.85,34.86,35266.0,31.5786,31.6329,31.5695,31.5786,35266.0
2022-05-16 10:00:00,34.88,34.94,34.81,34.81,65891.0,31.5967,31.651,31.5333,31.5333,65891.0
2022-05-16 10:05:00,34.82,35.0,34.8,34.98,64696.0,31.5423,31.7054,31.5242,31.6873,64696.0
2022-05-16 10:10:00,34.97,35.14,34.94,35.08,62034.0,31.6782,31.8322,31.651,31.7779,62034.0
2022-05-16 10:15:00,35.09,35.15,35.07,35.12,19146.0,31.7869,31.8413,31.7688,31.8141,19146.0
2022-05-16 10:20:00,35.13,35.24,35.13,35.23,25594.0,31.8232,31.9228,31.8232,31.9137,25594.0
2022-05-16 10:25:00,35.22,35.31,35.22,35.31,79231.0,31.9047,31.9862,31.9047,31.9862,79231.0
2022-05-16 10:30:00,35.3,35.32,35.2,35.21,55829.0,31.9771,31.9953,31.8866,31.8956,55829.0
2022-05-16 10:35:00,35.22,35.23,35.11,35.2,85494.0,31.9047,31.9137,31.805,31.8866,85494.0
2022-05-16 10:40:00,35.19,35.19,35.07,35.18,29521.0,31.8775,31.8775,31.7688,31.8684,29521.0
2022-05-16 10:45:00,35.18,35.18,35.02,35.05,26338.0,31.8684,31.8684,31.7235,31.7507,26338.0
2022-05-16 10:50:00,35.05,35.09,35.01,35.03,14330.0,31.7507,31.7869,31.7144,31.7326,14330.0
2022-05-16 10:55:00,35.01,35.03,34.95,34.96,18446.0,31.7144,31.7326,31.6601,31.6692,18446.0
2022-05-16 11:00:00,34.94,34.97,34.92,34.97,20606.0,31.651,31.6782,31.6329,31.6782,20606.0
2022-05-16 11:05:00,34.96,35.03,34.93,35.03,16085.0,31.6692,31.7326,31.642,31.7326,16085.0
2022-05-16 11:10:00,35.02,35.07,35.0,35.05,22460.0,31.7235,31.7688,31.7054,31.7507,22460.0
2022-05-16 11:15:00,35.05,35.13,35.05,35.08,10917.0,31.7507,31.8232,31.7507,31.7779,10917.0
2022-05-16 11:20:00,35.07,35.09,35.04,35.07,10539.0,31.7688,31.7869,31.7416,31.7688,10539.0
2022-05-16 11:25:00,35.07,35.09,35.03,35.05,17514.0,31.7688,31.7869,31.7326,31.7507,17514.0
2022-05-16 11:30:00,35.06,35.09,35.02,35.09,22338.0,31.7597,31.7869,31.7235,31.7869,22338.0
2022-05-16 11:35:00,35.09,35.18,35.0,35.17,17621.0,31.7869,31.8684,31.7054,31.8594,17621.0
2022-05-16 11:40:00,35.17,35.22,35.12,35.22,39726.0,31.8594,31.9047,31.8141,31.9047,39726.0
2022-05-16 11:45:00,35.22,35.24,35.2,35.22,20088.0,31.9047,31.9228,31.8866,31.9047,20088.0
2022-05-16 11:50:00,35.22,35.27,35.18,35.27,18822.0,31.9047,31.95,31.8684,31.95,18822.0
2022-05-16 11:55:00,35.3,35.32,35.29,35.31,14040.0,31.9771,31.9953,31.9681,31.9862,14040.0
2022-05-16 12:00:00,35.31,35.38,35.29,35.36,25046.0,31.9862,32.0496,31.9681,32.0315,25046.0
2022-05-16 12:05:00,35.35,35.35,35.27,35.29,11867.0,32.0224,32.0224,31.95,31.9681,11867.0
2022-05-16 12:10:00,35.29,35.32,35.27,35.28,14326.0,31.9681,31.9953,31.95,31.959,14326.0
2022-05-16 12:15:00,35.29,35.29,35.26,35.28,12277.0,31.9681,31.9681,31.9409,31.959,12277.0
2022-05-16 12:20:00,35.28,35.28,35.22,35.24,12412.0,31.959,31.959,31.9047,31.9228,12412.0
2022-05-16 12:25:00,35.24,35.25,35.2,35.22,10984.0,31.9228,31.9319,31.8866,31.9047,10984.0
2022-05-16 12:30:00,35.21,35.22,35.17,35.2,26228.0,31.8956,31.9047,31.8594,31.8866,26228.0
2022-05-16 12:35:00,35.2,35.25,35.17,35.17,11392.0,31.8866,31.9319,31.8594,31.8594,11392.0
2022-05-16 12:40:00,35.16,35.18,35.13,35.15,11009.0,31.8503,31.8684,31.8232,31.8413,11009.0
2022-05-16 12:45:00,35.14,35.23,35.1,35.22,77884.0,31.8322,31.9137,31.796,31.9047,77884.0
2022-05-16 12:50:00,35.23,35.24,35.13,35.16,20755.0,31.9137,31.9228,31.8232,31.8503,20755.0
2022-05-16 12:55:00,35.15,35.18,35.12,35.16,22734.0,31.8413,31.8684,31.8141,31.8503,22734.0
2022-05-16 13:00:00,35.16,35.2,35.12,35.2,14271.0,31.8503,31.8866,31.8141,31.8866,14271.0
2022-05-16 13:05:00,35.2,35.26,35.19,35.26,14698.0,31.8866,31.9409,31.8775,31.9409,14698.0
2022-05-16 13:10:00,35.24,35.29,35.24,35.28,23477.0,31.9228,31.9681,31.9228,31.959,23477.0
2022-05-16 13:15:00,35.27,35.33,35.26,35.27,47757.0,31.95,32.0043,31.9409,31.95,47757.0
2022-05-16 13:20:00,35.27,35.42,35.27,35.42,7050.0,31.95,32.0859,31.95,32.0859,7050.0
2022-05-16 13:25:00,35.41,35.43,35.39,35.42,9392.0,32.0768,32.0949,32.0587,32.0859,9392.0
2022-05-16 13:30:00,35.42,35.45,35.41,35.42,12910.0,32.0859,32.113,32.0768,32.0859,12910.0
2022-05-16 13:35:00,35.43,35.45,35.37,35.38,26137.0,32.0949,32.113,32.0406,32.0496,26137.0
2022-05-16 13:40:00,35.39,35.4,35.29,35.33,25596.0,32.0587,32.0677,31.9681,32.0043,25596.0
2022-05-16 13:45:00,35.32,35.32,35.28,35.3,11162.0,31.9953,31.9953,31.959,31.9771,11162.0
2022-05-16 13:50:00,35.3,35.33,35.29,35.31,12122.0,31.9771,32.0043,31.9681,31.9862,12122.0
2022-05-16 13:55:00,35.3,35.33,35.3,35.33,19543.0,31.9771,32.0043,31.9771,32.0043,19543.0
2022-05-16 14:00:00,35.33,35.37,35.29,35.37,21594.0,32.0043,32.0406,31.9681,32.0406,21594.0
2022-05-16 14:05:00,35.37,35.42,35.37,35.39,15601.0,32.0406,32.0859,32.0406,32.0587,15601.0
2022-05-16 14:10:00,35.38,35.39,35.28,35.34,27676.0,32.0496,32.0587,31.959,32.0134,27676.0
2022-05-16 14:15:00,35.33,35.37,35.31,35.36,14379.0,32.0043,32.0406,31.9862,32.0315,14379.0
2022-05-16 14:20:00,35.36,35.42,35.35,35.41,20540.0,32.0315,32.0859,32.0224,32.0768,20540.0
2022-05-16 14:25:00,35.41,35.5,35.41,35.48,22598.0,32.0768,32.1583,32.0768,32.1402,22598.0
2022-05-16 14:30:00,35.48,35.53,35.48,35.5,16344.0,32.1402,32.1855,32.1402,32.1583,16344.0
2022-05-16 14:35:00,35.5,35.5,35.43,35.46,11579.0,32.1583,32.1583,32.0949,32.1221,11579.0
2022-05-16 14:40:00,35.46,35.47,35.4,35.4,14204.0,32.1221,32.1311,32.0677,32.0677,14204.0
2022-05-16 14:45:00,35.41,35.42,35.35,35.35,10416.0,32.0768,32.0859,32.0224,32.0224,10416.0
2022-05-16 14:50:00,35.36,35.39,35.31,35.37,20621.0,32.0315,32.0587,31.9862,32.0406,20621.0
2022-05-16 14:55:00,35.36,35.39,35.35,35.36,17865.0,32.0315,32.0587,32.0224,32.0315,17865.0
2022-05-16 15:00:00,35.37,35.37,35.32,35.35,18774.0,32.0406,32.0406,31.9953,32.0224,18774.0
2022-05-16 15:05:00,35.36,35.38,35.33,35.33,13942.0,32.0315,32.0496,32.0043,32.0043,13942.0
2022-05-16 15:10:00,35.32,35.33,35.21,35.24,22922.0,31.9953,32.0043,31.8956,31.9228,22922.0
2022-05-16 15:15:00,35.24,35.26,35.19,35.22,16860.0,31.9228,31.9409,31.8775,31.9047,16860.0
2022-05-16 15:20:00,35.22,35.22,35.17,35.2,27753.0,31.9047,31.9047,31.8594,31.8866,27753.0
2022-05-16 15:25:00,35.2,35.24,35.19,35.2,12458.0,31.8866,31.9228,31.8775,31.8866,12458.0
2022-05-16 15:30:00,35.21,35.24,35.17,35.19,34364.0,31.8956,31.9228,31.8594,31.8775,34364.0
2022-05-16 15:35:00,35.17,35.21,35.15,35.2,46296.0,31.8594,31.8956,31.8413,31.8866,46296.0
2022-05-16 15:40:00,35.2,35.22,35.14,35.15,52169.0,31.8866,31.9047,31.8322,31.8413,52169.0
2022-05-16 15:45:00,35.15,35.19,35.14,35.19,48570.0,31.8413,31.8775,31.8322,31.8775,48570.0
2022-05-16 15:50:00,35.19,35.28,35.18,35.23,105381.0,31.8775,31.959,31.8684,31.9137,105381.0
2022-05-16 15:55:00,35.25,35.26,35.15,35.22,194987.0,31.9319,31.9409,31.8413,31.9047,194987.0
2022-05-17 09:30:00,35.75,35.92,35.71,35.89,96302.0,32.3848,32.5388,32.3486,32.5116,96302.0
2022-05-17 09:35:00,35.86,36.01,35.79,35.95,54341.0,32.4844,32.6203,32.421,32.566,54341.0
2022-05-17 09:40:00,35.98,35.98,35.88,35.89,37519.0,32.5931,32.5931,32.5026,32.5116,37519.0
2022-05-17 09:45:00,35.89,35.91,35.77,35.79,42914.0,32.5116,32.5297,32.4029,32.421,42914.0
2022-05-17 09:50:00,35.78,35.82,35.73,35.75,17411.0,32.412,32.4482,32.3667,32.3848,17411.0
2022-05-17 09:55:00,35.76,35.77,35.66,35.69,42611.0,32.3938,32.4029,32.3033,32.3304,42611.0
2022-05-17 10:00:00,35.69,35.87,35.68,35.84,129412.0,32.3304,32.4935,32.3214,32.4663,129412.0
2022-05-17 10:05:00,35.84,35.9,35.79,35.81,28699.0,32.4663,32.5207,32.421,32.4391,28699.0
2022-05-17 10:10:00,35.81,35.86,35.78,35.84,17466.0,32.4391,32.4844,32.412,32.4663,17466.0
2022-05-17 10:15:00,35.85,35.95,35.85,35.95,30984.0,32.4754,32.566,32.4754,32.566,30984.0
2022-05-17 10:20:00,35.94,35.98,35.91,35.93,21969.0,32.5569,32.5931,32.5297,32.5478,21969.0
2022-05-17 10:25:00,35.94,35.94,35.86,35.88,36496.0,32.5569,32.5569,32.4844,32.5026,36496.0
2022-05-17 10:30:00,35.89,35.91,35.86,35.88,31690.0,32.5116,32.5297,32.4844,32.5026,31690.0
2022-05-17 10:35:00,35.88,35.88,35.83,35.86,29717.0,32.5026,32.5026,32.4573,32.4844,29717.0
2022-05-17 10:40:00,35.85,35.86,35.78,35.78,28094.0,32.4754,32.4844,32.412,32.412,28094.0
2022-05-17 10:45:00,35.77,35.78,35.67,35.78,23121.0,32.4029,32.412,32.3123,32.412,23121.0
2022-05-17 10:50:00,35.78,35.84,35.74,35.84,94114.0,32.412,32.4663,32.3757,32.4663,94114.0
2022-05-17 10:55:00,35.83,35.93,35.83,35.93,27967.0,32.4573,32.5478,32.4573,32.5478,27967.0
2022-05-17 11:00:00,35.94,36.01,35.94,36.0,20261.0,32.5569,32.6203,32.5569,32.6113,20261.0
2022-05-17 11:05:00,36.0,36.05,36.0,36.02,15573.0,32.6113,32.6565,32.6113,32.6294,15573.0
2022-05-17 11:10:00,36.01,36.04,35.99,36.01,15872.0,32.6203,32.6475,32.6022,32.6203,15872.0
2022-05-17 11:15:00,36.01,36.09,35.99,36.07,27147.0,32.6203,32.6928,32.6022,32.6747,27147.0
2022-05-17 11:20:00,36.06,36.07,36.03,36.07,17599.0,32.6656,32.6747,32.6384,32.6747,17599.0
2022-05-17 11:25:00,36.08,36.11,36.06,36.09,20666.0,32.6837,32.7109,32.6656,32.6928,20666.0
2022-05-17 11:30:00,36.09,36.16,36.08,36.16,32912.0,32.6928,32.7562,32.6837,32.7562,32912.0
2022-05-17 11:35:00,36.16,36.22,36.14,36.16,66283.0,32.7562,32.8105,32.7381,32.7562,66283.0
2022-05-17 11:40:00,36.16,36.21,36.14,36.16,38783.0,32.7562,32.8015,32.7381,32.7562,38783.0
2022-05-17 11:45:00,36.17,36.19,36.13,36.15,22385.0,32.7653,32.7834,32.729,32.7471,22385.0
2022-05-17 11:50:00,36.15,36.19,36.14,36.18,24253.0,32.7471,32.7834,32.7381,32.7743,24253.0
2022-05-17 11:55:00,36.19,36.21,36.17,36.2,31878.0,32.7834,32.8015,32.7653,32.7924,31878.0
2022-05-17 12:00:00,36.2,36.21,36.09,36.1,21517.0,32.7924,32.8015,32.6928,32.7018,21517.0
2022-05-17 12:05:00,36.11,36.11,36.0,36.05,68071.0,32.7109,32.7109,32.6113,32.6565,68071.0
2022-05-17 12:10:00,36.04,36.12,36.01,36.1,40434.0,32.6475,32.72,32.6203,32.7018,40434.0
2022-05-17 12:15:00,36.09,36.21,36.08,36.15,13954.0,32.6928,32.8015,32.6837,32.7471,13954.0
2022-05-17 12:20:00,36.14,36.18,36.12,36.18,11645.0,32.7381,32.7743,32.72,32.7743,11645.0
2022-05-17 12:25:00,36.18,36.24,36.18,36.22,13051.0,32.7743,32.8287,32.7743,32.8105,13051.0
2022-05-17 12:30:00,36.22,36.22,36.17,36.2,12145.0,32.8105,32.8105,32.7653,32.7924,12145.0
2022-05-17 12:35:00,36.21,36.23,36.19,36.2,18096.0,32.8015,32.8196,32.7834,32.7924,18096.0
2022-05-17 12:40:00,36.18,36.22,36.17,36.18,23041.0,32.7743,32.8105,32.7653,32.7743,23041.0
2022-05-17 12:45:00,36.19,36.24,36.18,36.23,19838.0,32.7834,32.8287,32.7743,32.8196,19838.0
2022-05-17 12:50:00,36.22,36.24,36.17,36.18,11096.0,32.8105,32.8287,32.7653,32.7743,11096.0
2022-05-17 12:55:00,36.18,36.19,36.17,36.17,12025.0,32.7743,32.7834,32.7653,32.7653,12025.0
2022-05-17 13:00:00,36.16,36.18,36.1,36.18,25561.0,32.7562,32.7743,32.7018,32.7743,25561.0
2022-05-17 13:05:00,36.19,36.24,36.18,36.21,24125.0,32.7834,32.8287,32.7743,32.8015,24125.0
2022-05-17 13:10:00,36.21,36.26,36.2,36.25,14866.0,32.8015,32.8468,32.7924,32.8377,14866.0
2022-05-17 13:15:00,36.25,36.27,36.23,36.23,13406.0,32.8377,32.8558,32.8196,32.8196,13406.0
2022-05-17 13:20:00,36.22,36.24,36.19,36.2,11239.0,32.8105,32.8287,32.7834,32.7924,11239.0
2022-05-17 13:25:00,36.21,36.23,36.17,36.18,6320.0,32.8015,32.8196,32.7653,32.7743,6320.0
2022-05-17 13:30:00,36.17,36.23,36.17,36.2,11467.0,32.7653,32.8196,32.7653,32.7924,11467.0
2022-05-17 13:35:00,36.21,36.23,36.19,36.22,14773.0,32.8015,32.8196,32.7834,32.8105,14773.0
2022-05-17 13:40:00,36.21,36.21,36.18,36.2,27662.0,32.8015,32.8015,32.7743,32.7924,27662.0
2022-05-17 13:45:00,36.19,36.19,36.15,36.19,9106.0,32.7834,32.7834,32.7471,32.7834,9106.0
2022-05-17 13:50:00,36.19,36.23,36.18,36.22,15126.0,32.7834,32.8196,32.7743,32.8105,15126.0
2022-05-17 13:55:00,36.22,36.24,36.18,36.19,21582.0,32.8105,32.8287,32.7743,32.7834,21582.0
2022-05-17 14:00:00,36.19,36.21,36.1,36.14,16937.0,32.7834,32.8015,32.7018,32.7381,16937.0
2022-05-17 14:05:00,36.15,36.26,36.15,36.24,26708.0,32.7471,32.8468,32.7471,32.8287,26708.0
2022-05-17 14:10:00,36.23,36.23,36.02,36.07,43625.0,32.8196,32.8196,32.6294,32.6747,43625.0
2022-05-17 14:15:00,36.07,36.12,36.03,36.06,17247.0,32.6747,32.72,32.6384,32.6656,17247.0
2022-05-17 14:20:00,36.06,36.06,35.91,36.01,21573.0,32.6656,32.6656,32.5297,32.6203,21573.0
2022-05-17 14:25:00,36.0,36.07,35.97,36.03,16543.0,32.6113,32.6747,32.5841,32.6384,16543.0
2022-05-17 14:30:00,36.02,36.06,35.97,35.97,20246.0,32.6294,32.6656,32.5841,32.5841,20246.0
2022-05-17 14:35:00,35.96,36.11,35.94,36.11,23751.0,32.575,32.7109,32.5569,32.7109,23751.0
2022-05-17 14:40:00,36.12,36.18,36.12,36.15,30733.0,32.72,32.7743,32.72,32.7471,30733.0
2022-05-17 14:45:00,36.14,36.22,36.12,36.21,22787.0,32.7381,32.8105,32.72,32.8015,22787.0
2022-05-17 14:50:00,36.21,36.22,36.17,36.18,21616.0,32.8015,32.8105,32.7653,32.7743,21616.0
2022-05-17 14:55:00,36.18,36.22,36.16,36.19,15930.0,32.7743,32.8105,32.7562,32.7834,15930.0
2022-05-17 15:00:00,36.19,36.26,36.18,36.23,23750.0,32.7834,32.8468,32.7743,32.8196,23750.0
2022-05-17 15:05:00,36.24,36.27,36.19,36.23,39537.0,32.8287,32.8558,32.7834,32.8196,39537.0
2022-05-17 15:10:00,36.23,36.28,36.21,36.26,23917.0,32.8196,32.8649,32.8015,32.8468,23917.0
2022-05-17 15:15:00,36.26,36.3,36.25,36.28,23086.0,32.8468,32.883,32.8377,32.8649,23086.0
2022-05-17 15:20:00,36.29,36.33,36.24,36.29,52389.0,32.874,32.9102,32.8287,32.874,52389.0
2022-05-17 15:25:00,36.27,36.3,36.22,36.24,51749.0,32.8558,32.883,32.8105,32.8287,51749.0
2022-05-17 15:30:00,36.25,36.28,36.2,36.26,60422.0,32.8377,32.8649,32.7924,32.8468,60422.0
2022-05-17 15:35:00,36.27,36.29,36.22,36.23,37957.0,32.8558,32.874,32.8105,32.8196,37957.0
2022-05-17 15:40:00,36.23,36.28,36.21,36.23,35313.0,32.8196,32.8649,32.8015,32.8196,35313.0
2022-05-17 15:45:00,36.23,36.23,36.15,36.16,53235.0,32.8196,32.8196,32.7471,32.7562,53235.0
2022-05-17 15:50:00,36.16,36.22,36.14,36.2,74425.0,32.7562,32.8105,32.7381,32.7924,74425.0
2022-05-17 15:55:00,36.2,36.29,36.16,36.29,219064.0,32.7924,32.874,32.7562,32.874,219064.0
2022-05-18 09:30:00,35.83,35.83,35.4,35.45,257126.0,32.4573,32.4573,32.0677,32.113,257126.0
2022-05-18 09:35:00,35.44,35.57,35.34,35.39,149956.0,32.104,32.2217,32.0134,32.0587,149956.0
2022-05-18 09:40:00,35.38,35.38,35.11,35.18,180568.0,32.0496,32.0496,31.805,31.8684,180568.0
2022-05-18 09:45:00,35.16,35.31,35.1,35.23,199470.0,31.8503,31.9862,31.796,31.9137,199470.0
2022-05-18 09:50:00,35.24,35.37,35.23,35.27,64449.0,31.9228,32.0406,31.9137,31.95,64449.0
2022-05-18 09:55:00,35.25,35.25,35.02,35.05,91961.0,31.9319,31.9319,31.7235,31.7507,91961.0
2022-05-18 10:00:00,35.06,35.13,35.0,35.01,192880.0,31.7597,31.8232,31.7054,31.7144,192880.0
2022-05-18 10:05:00,35.01,35.04,34.83,34.84,111326.0,31.7144,31.7416,31.5514,31.5604,111326.0
2022-05-18 10:10:00,34.84,35.0,34.82,34.88,234918.0,31.5604,31.7054,31.5423,31.5967,234918.0
2022-05-18 10:15:00,34.89,34.95,34.86,34.88,164683.0,31.6057,31.6601,31.5786,31.5967,164683.0
2022-05-18 10:20:00,34.87,34.92,34.76,34.77,89504.0,31.5876,31.6329,31.488,31.497,89504.0
2022-05-18 10:25:00,34.77,34.77,34.6,34.6,115663.0,31.497,31.497,31.343,31.343,115663.0
2022-05-18 10:30:00,34.59,34.63,34.51,34.61,89731.0,31.334,31.3702,31.2615,31.3521,89731.0
2022-05-18 10:35:00,34.6,34.66,34.58,34.65,44514.0,31.343,31.3974,31.3249,31.3883,44514.0
2022-05-18 10:40:00,34.65,34.7,34.6,34.7,40367.0,31.3883,31.4336,31.343,31.4336,40367.0
2022-05-18 10:45:00,34.69,34.74,34.65,34.68,26430.0,31.4246,31.4699,31.3883,31.4155,26430.0
2022-05-18 10:50:00,34.67,34.67,34.59,34.61,43405.0,31.4065,31.4065,31.334,31.3521,43405.0
2022-05-18 10:55:00,34.61,34.7,34.59,34.7,35991.0,31.3521,31.4336,31.334,31.4336,35991.0
2022-05-18 11:00:00,34.7,34.7,34.57,34.58,27025.0,31.4336,31.4336,31.3159,31.3249,27025.0
2022-05-18 11:05:00,34.59,34.61,34.5,34.59,67786.0,31.334,31.3521,31.2525,31.334,67786.0
2022-05-18 11:10:00,34.59,34.59,34.52,34.54,20161.0,31.334,31.334,31.2706,31.2887,20161.0
2022-05-18 11:15:00,34.55,34.55,34.4,34.47,131826.0,31.2977,31.2977,31.1619,31.2253,131826.0
2022-05-18 11:20:00,34.47,34.49,34.36,34.37,118337.0,31.2253,31.2434,31.1256,31.1347,118337.0
2022-05-18 11:25:00,34.38,34.38,34.24,34.27,148285.0,31.1437,31.1437,31.0169,31.0441,148285.0
2022-05-18 11:30:00,34.28,34.33,34.22,34.27,58902.0,31.0532,31.0985,30.9988,31.0441,58902.0
2022-05-18 11:35:00,34.29,34.32,34.2,34.21,57143.0,31.0622,31.0894,30.9807,30.9898,57143.0
2022-05-18 11:40:00,34.21,34.28,34.2,34.26,40377.0,30.9898,31.0532,30.9807,31.035,40377.0
2022-05-18 11:45:00,34.26,34.27,34.19,34.25,28837.0,31.035,31.0441,30.9716,31.026,28837.0
2022-05-18 11:50:00,34.24,34.3,34.16,34.16,41350.0,31.0169,31.0713,30.9445,30.9445,41350.0
2022-05-18 11:55:00,34.16,34.22,34.16,34.18,29022.0,30.9445,30.9988,30.9445,30.9626,29022.0
2022-05-18 12:00:00,34.16,34.19,34.13,34.16,16611.0,30.9445,30.9716,30.9173,30.9445,16611.0
2022-05-18 12:05:00,34.16,34.17,34.09,34.13,31985.0,30.9445,30.9535,30.881,30.9173,31985.0
2022-05-18 12:10:00,34.12,34.19,34.09,34.19,23695.0,30.9082,30.9716,30.881,30.9716,23695.0
2022-05-18 12:15:00,34.19,34.28,34.18,34.23,23737.0,30.9716,31.0532,30.9626,31.0079,23737.0
2022-05-18 12:20:00,34.24,34.25,34.08,34.09,30464.0,31.0169,31.026,30.872,30.881,30464.0
2022-05-18 12:25:00,34.09,34.14,34.08,34.12,23728.0,30.881,30.9263,30.872,30.9082,23728.0
2022-05-18 12:30:00,34.13,34.21,34.12,34.2,26887.0,30.9173,30.9898,30.9082,30.9807,26887.0
2022-05-18 12:35:00,34.2,34.3,34.17,34.25,109208.0,30.9807,31.0713,30.9535,31.026,109208.0
2022-05-18 12:40:00,34.25,34.25,34.19,34.21,32595.0,31.026,31.026,30.9716,30.9898,32595.0
2022-05-18 12:45:00,34.21,34.32,34.19,34.32,26943.0,30.9898,31.0894,30.9716,31.0894,26943.0
2022-05-18 12:50:00,34.32,34.4,34.31,34.38,34799.0,31.0894,31.1619,31.0803,31.1437,34799.0
2022-05-18 12:55:00,34.39,34.45,34.36,34.38,57072.0,31.1528,31.2072,31.1256,31.1437,57072.0
2022-05-18 13:00:00,34.38,34.46,34.35,34.43,85730.0,31.1437,31.2162,31.1166,31.189,85730.0
2022-05-18 13:05:00,34.43,34.44,34.27,34.27,62410.0,31.189,31.1981,31.0441,31.0441,62410.0
2022-05-18 13:10:00,34.28,34.29,34.23,34.25,37901.0,31.0532,31.0622,31.0079,31.026,37901.0
2022-05-18 13:15:00,34.26,34.28,34.22,34.23,28142.0,31.035,31.0532,30.9988,31.0079,28142.0
2022-05-18 13:20:00,34.24,34.31,34.24,34.26,29898.0,31.0169,31.0803,31.0169,31.035,29898.0
2022-05-18 13:25:00,34.27,34.37,34.24,34.33,44856.0,31.0441,31.1347,31.0169,31.0985,44856.0
2022-05-18 13:30:00,34.32,34.32,34.24,34.32,14626.0,31.0894,31.0894,31.0169,31.0894,14626.0
2022-05-18 13:35:00,34.32,34.33,34.27,34.32,23094.0,31.0894,31.0985,31.0441,31.0894,23094.0
2022-05-18 13:40:00,34.32,34.34,34.26,34.29,64097.0,31.0894,31.1075,31.035,31.0622,64097.0
2022-05-18 13:45:00,34.3,34.31,34.23,34.23,32990.0,31.0713,31.0803,31.0079,31.0079,32990.0
2022-05-18 13:50:00,34.23,34.24,34.18,34.23,21103.0,31.0079,31.0169,30.9626,31.0079,21103.0
2022-05-18 13:55:00,34.24,34.29,34.21,34.26,50407.0,31.0169,31.0622,30.9898,31.035,50407.0
2022-05-18 14:00:00,34.26,34.31,34.2,34.25,27795.0,31.035,31.0803,30.9807,31.026,27795.0
2022-05-18 14:05:00,34.25,34.27,34.18,34.22,28252.0,31.026,31.0441,30.9626,30.9988,28252.0
2022-05-18 14:10:00,34.23,34.25,34.12,34.13,42035.0,31.0079,31.026,30.9082,30.9173,42035.0
2022-05-18 14:15:00,34.13,34.18,34.07,34.12,57980.0,30.9173,30.9626,30.8629,30.9082,57980.0
2022-05-18 14:20:00,34.11,34.15,34.09,34.12,18424.0,30.8992,30.9354,30.881,30.9082,18424.0
2022-05-18 14:25:00,34.12,34.23,34.12,34.21,39085.0,30.9082,31.0079,30.9082,30.9898,39085.0
2022-05-18 14:30:00,34.2,34.2,34.04,34.05,45144.0,30.9807,30.9807,30.8358,30.8448,45144.0
2022-05-18 14:35:00,34.05,34.05,33.98,34.03,42627.0,30.8448,30.8448,30.7814,30.8267,42627.0
2022-05-18 14:40:00,34.03,34.05,33.96,34.0,58512.0,30.8267,30.8448,30.7633,30.7995,58512.0
2022-05-18 14:45:00,34.0,34.01,33.93,33.98,38882.0,30.7995,30.8086,30.7361,30.7814,38882.0
2022-05-18 14:50:00,33.98,34.03,33.94,33.95,22931.0,30.7814,30.8267,30.7452,30.7542,22931.0
2022-05-18 14:55:00,33.94,33.98,33.89,33.91,35144.0,30.7452,30.7814,30.6999,30.718,35144.0
2022-05-18 15:00:00,33.91,33.94,33.9,33.94,41156.0,30.718,30.7452,30.7089,30.7452,41156.0
2022-05-18 15:05:00,33.94,34.02,33.93,33.95,32556.0,30.7452,30.8176,30.7361,30.7542,32556.0
2022-05-18 15:10:00,33.96,33.99,33.93,33.94,31042.0,30.7633,30.7905,30.7361,30.7452,31042.0
2022-05-18 15:15:00,33.94,33.98,33.92,33.93,26896.0,30.7452,30.7814,30.727,30.7361,26896.0
2022-05-18 15:20:00,33.94,33.96,33.84,33.85,44131.0,30.7452,30.7633,30.6546,30.6636,44131.0
2022-05-18 15:25:00,33.86,33.88,33.82,33.88,40228.0,30.6727,30.6908,30.6365,30.6908,40228.0
2022-05-18 15:30:00,33.87,33.9,33.81,33.84,66911.0,30.6818,30.7089,30.6274,30.6546,66911.0
2022-05-18 15:35:00,33.84,34.09,33.84,34.05,118820.0,30.6546,30.881,30.6546,30.8448,118820.0
2022-05-18 15:40:00,34.06,34.1,33.99,34.04,127236.0,30.8539,30.8901,30.7905,30.8358,127236.0
2022-05-18 15:45:00,34.04,34.07,34.0,34.04,187561.0,30.8358,30.8629,30.7995,30.8358,187561.0
2022-05-18 15:50:00,34.03,34.12,34.02,34.04,327203.0,30.8267,30.9082,30.8176,30.8358,327203.0
2022-05-18 15:55:00,34.05,34.09,34.0,34.07,422435.0,30.8448,30.881,30.7995,30.8629,422435.0
2022-05-19 09:30:00,33.73,34.04,33.59,33.97,109051.0,30.5549,30.8358,30.4281,30.7723,109051.0
2022-05-19 09:35:00,33.97,34.15,33.93,34.05,72177.0,30.7723,30.9354,30.7361,30.8448,72177.0
2022-05-19 09:40:00,34.05,34.09,33.83,33.83,41245.0,30.8448,30.881,30.6455,30.6455,41245.0
2022-05-19 09:45:00,33.84,33.9,33.69,33.7,34409.0,30.6546,30.7089,30.5187,30.5278,34409.0
2022-05-19 09:50:00,33.73,33.78,33.66,33.76,63571.0,30.5549,30.6002,30.4915,30.5821,63571.0
2022-05-19 09:55:00,33.75,33.93,33.7,33.76,26046.0,30.5731,30.7361,30.5278,30.5821,26046.0
2022-05-19 10:00:00,33.75,34.05,33.72,33.99,43684.0,30.5731,30.8448,30.5459,30.7905,43684.0
2022-05-19 10:05:00,34.0,34.02,33.84,33.88,28000.0,30.7995,30.8176,30.6546,30.6908,28000.0
2022-05-19 10:10:00,33.88,33.99,33.87,33.93,29237.0,30.6908,30.7905,30.6818,30.7361,29237.0
2022-05-19 10:15:00,33.94,34.03,33.93,33.97,46466.0,30.7452,30.8267,30.7361,30.7723,46466.0
2022-05-19 10:20:00,33.95,34.06,33.95,34.0,33322.0,30.7542,30.8539,30.7542,30.7995,33322.0
2022-05-19 10:25:00,34.0,34.01,33.76,33.78,107541.0,30.7995,30.8086,30.5821,30.6002,107541.0
2022-05-19 10:30:00,33.77,33.79,33.66,33.75,88713.0,30.5912,30.6093,30.4915,30.5731,88713.0
2022-05-19 10:35:00,33.77,33.81,33.56,33.61,94769.0,30.5912,30.6274,30.4009,30.4462,94769.0
2022-05-19 10:40:00,33.6,33.62,33.5,33.52,56449.0,30.4372,30.4553,30.3466,30.3647,56449.0
2022-05-19 10:45:00,33.52,33.55,33.37,33.4,52768.0,30.3647,30.3919,30.2288,30.256,52768.0
2022-05-19 10:50:00,33.4,33.42,33.34,33.42,46500.0,30.256,30.2741,30.2016,30.2741,46500.0
2022-05-19 10:55:00,33.41,33.44,33.27,33.31,92615.0,30.2651,30.2922,30.1382,30.1745,92615.0
2022-05-19 11:00:00,33.31,33.39,33.29,33.31,95810.0,30.1745,30.2469,30.1564,30.1745,95810.0
2022-05-19 11:05:00,33.3,33.32,33.19,33.3,92188.0,30.1654,30.1835,30.0658,30.1654,92188.0
2022-05-19 11:10:00,33.29,33.4,33.28,33.29,61674.0,30.1564,30.256,30.1473,30.1564,61674.0
2022-05-19 11:15:00,33.29,33.33,33.23,33.33,55246.0,30.1564,30.1926,30.102,30.1926,55246.0
2022-05-19 11:20:00,33.33,33.39,33.28,33.37,60908.0,30.1926,30.2469,30.1473,30.2288,60908.0
2022-05-19 11:25:00,33.37,33.38,33.31,33.35,53353.0,30.2288,30.2379,30.1745,30.2107,53353.0
2022-05-19 11:30:00,33.36,33.45,33.36,33.45,61284.0,30.2198,30.3013,30.2198,30.3013,61284.0
2022-05-19 11:35:00,33.45,33.61,33.44,33.59,47510.0,30.3013,30.4462,30.2922,30.4281,47510.0
2022-05-19 11:40:00,33.59,33.8,33.59,33.75,49662.0,30.4281,30.6183,30.4281,30.5731,49662.0
2022-05-19 11:45:00,33.75,33.77,33.7,33.77,29959.0,30.5731,30.5912,30.5278,30.5912,29959.0
2022-05-19 11:50:00,33.77,33.77,33.63,33.64,64901.0,30.5912,30.5912,30.4643,30.4734,64901.0
2022-05-19 11:55:00,33.64,33.68,33.58,33.66,25699.0,30.4734,30.5096,30.4191,30.4915,25699.0
2022-05-19 12:00:00,33.68,33.71,33.66,33.7,19788.0,30.5096,30.5368,30.4915,30.5278,19788.0
2022-05-19 12:05:00,33.7,33.73,33.66,33.7,21852.0,30.5278,30.5549,30.4915,30.5278,21852.0
2022-05-19 12:10:00,33.71,33.75,33.7,33.73,13962.0,30.5368,30.5731,30.5278,30.5549,13962.0
2022-05-19 12:15:00,33.72,33.77,33.69,33.7,40100.0,30.5459,30.5912,30.5187,30.5278,40100.0
2022-05-19 12:20:00,33.69,33.69,33.6,33.66,49306.0,30.5187,30.5187,30.4372,30.4915,49306.0
2022-05-19 12:25:00,33.66,33.72,33.65,33.7,22499.0,30.4915,30.5459,30.4825,30.5278,22499.0
2022-05-19 12:30:00,33.7,33.76,33.67,33.75,66157.0,30.5278,30.5821,30.5006,30.5731,66157.0
2022-05-19 12:35:00,33.74,33.74,33.67,33.69,42845.0,30.564,30.564,30.5006,30.5187,42845.0
2022-05-19 12:40:00,33.68,33.69,33.57,33.58,33757.0,30.5096,30.5187,30.41,30.4191,33757.0
2022-05-19 12:45:00,33.57,33.6,33.52,33.59,25244.0,30.41,30.4372,30.3647,30.4281,25244.0
2022-05-19 12:50:00,33.6,33.64,33.56,33.57,53808.0,30.4372,30.4734,30.4009,30.41,53808.0
2022-05-19 12:55:00,33.57,33.71,33.54,33.7,20171.0,30.41,30.5368,30.3828,30.5278,20171.0
2022-05-19 13:00:00,33.7,33.75,33.69,33.72,25891.0,30.5278,30.5731,30.5187,30.5459,25891.0
2022-05-19 13:05:00,33.73,33.82,33.7,33.73,35001.0,30.5549,30.6365,30.5278,30.5549,35001.0
2022-05-19 13:10:00,33.73,33.74,33.62,33.66,39449.0,30.5549,30.564,30.4553,30.4915,39449.0
2022-05-19 13:15:00,33.66,33.73,33.62,33.73,45149.0,30.4915,30.5549,30.4553,30.5549,45149.0
2022-05-19 13:20:00,33.73,33.82,33.71,33.79,42927.0,30.5549,30.6365,30.5368,30.6093,42927.0
2022-05-19 13:25:00,33.78,33.8,33.74,33.76,21792.0,30.6002,30.6183,30.564,30.5821,21792.0
2022-05-19 13:30:00,33.76,33.86,33.72,33.79,33283.0,30.5821,30.6727,30.5459,30.6093,33283.0
2022-05-19 13:35:00,33.8,33.82,33.73,33.8,27226.0,30.6183,30.6365,30.5549,30.6183,27226.0
2022-05-19 13:40:00,33.8,33.87,33.76,33.84,33131.0,30.6183,30.6818,30.5821,30.6546,33131.0
2022-05-19 13:45:00,33.84,33.84,33.62,33.62,24107.0,30.6546,30.6546,30.4553,30.4553,24107.0
2022-05-19 13:50:00,33.62,33.89,33.62,33.86,29427.0,30.4553,30.6999,30.4553,30.6727,29427.0
2022-05-19 13:55:00,33.89,34.01,33.87,33.97,42460.0,30.6999,30.8086,30.6818,30.7723,42460.0
2022-05-19 14:00:00,33.97,33.99,33.87,33.92,100990.0,30.7723,30.7905,30.6818,30.727,100990.0
2022-05-19 14:05:00,33.9,33.94,33.85,33.89,40820.0,30.7089,30.7452,30.6636,30.6999,40820.0
2022-05-19 14:10:00,33.9,34.0,33.87,33.94,76796.0,30.7089,30.7995,30.6818,30.7452,76796.0
2022-05-19 14:15:00,33.95,34.01,33.91,33.91,30775.0,30.7542,30.8086,30.718,30.718,30775.0
2022-05-19 14:20:00,33.9,34.02,33.88,34.0,16103.0,30.7089,30.8176,30.6908,30.7995,16103.0
2022-05-19 14:25:00,34.01,34.01,33.91,33.94,21184.0,30.8086,30.8086,30.718,30.7452,21184.0
2022-05-19 14:30:00,33.91,33.98,33.89,33.92,18313.0,30.718,30.7814,30.6999,30.727,18313.0
2022-05-19 14:35:00,33.92,34.02,33.87,33.96,20059.0,30.727,30.8176,30.6818,30.7633,20059.0
2022-05-19 14:40:00,33.96,33.96,33.81,33.87,54300.0,30.7633,30.7633,30.6274,30.6818,54300.0
2022-05-19 14:45:00,33.87,33.9,33.82,33.9,104811.0,30.6818,30.7089,30.6365,30.7089,104811.0
2022-05-19 14:50:00,33.9,33.95,33.86,33.9,62626.0,30.7089,30.7542,30.6727,30.7089,62626.0
2022-05-19 14:55:00,33.89,33.92,33.83,33.91,25887.0,30.6999,30.727,30.6455,30.718,25887.0
2022-05-19 15:00:00,33.93,34.12,33.91,34.09,67951.0,30.7361,30.9082,30.718,30.881,67951.0
2022-05-19 15:05:00,34.1,34.12,33.97,33.98,31113.0,30.8901,30.9082,30.7723,30.7814,31113.0
2022-05-19 15:10:00,33.97,33.97,33.9,33.93,36227.0,30.7723,30.7723,30.7089,30.7361,36227.0
2022-05-19 15:15:00,33.93,33.94,33.82,33.84,30705.0,30.7361,30.7452,30.6365,30.6546,30705.0
2022-05-19 15:20:00,33.84,33.85,33.74,33.74,24969.0,30.6546,30.6636,30.564,30.564,24969.0
2022-05-19 15:25:00,33.74,33.79,33.7,33.7,30424.0,30.564,30.6093,30.5278,30.5278,30424.0
2022-05-19 15:30:00,33.71,33.74,33.65,33.66,52920.0,30.5368,30.564,30.4825,30.4915,52920.0
2022-05-19 15:35:00,33.65,33.67,33.6,33.62,74939.0,30.4825,30.5006,30.4372,30.4553,74939.0
2022-05-19 15:40:00,33.63,33.66,33.55,33.65,99269.0,30.4643,30.4915,30.3919,30.4825,99269.0
2022-05-19 15:45:00,33.65,33.65,33.54,33.61,133094.0,30.4825,30.4825,30.3828,30.4462,133094.0
2022-05-19 15:50:00,33.61,33.63,33.46,33.52,147541.0,30.4462,30.4643,30.3104,30.3647,147541.0
2022-05-19 15:55:00,33.52,33.57,33.5,33.52,187424.0,30.3647,30.41,30.3466,30.3647,187424.0
2022-05-20 09:30:00,34.02,34.05,33.67,33.79,177905.0,30.8176,30.8448,30.5006,30.6093,177905.0
2022-05-20 09:35:00,33.83,33.85,33.61,33.7,41087.0,30.6455,30.6636,30.4462,30.5278,41087.0
2022-05-20 09:40:00,33.69,33.74,33.61,33.66,35452.0,30.5187,30.564,30.4462,30.4915,35452.0
2022-05-20 09:45:00,33.65,33.66,33.4,33.4,40713.0,30.4825,30.4915,30.256,30.256,40713.0
2022-05-20 09:50:00,33.41,33.46,33.32,33.42,38853.0,30.2651,30.3104,30.1835,30.2741,38853.0
2022-05-20 09:55:00,33.43,33.47,33.33,33.39,120913.0,30.2832,30.3194,30.1926,30.2469,120913.0
2022-05-20 10:00:00,33.39,33.54,33.38,33.53,62482.0,30.2469,30.3828,30.2379,30.3738,62482.0
2022-05-20 10:05:00,33.56,33.58,33.28,33.29,37333.0,30.4009,30.4191,30.1473,30.1564,37333.0
2022-05-20 10:10:00,33.28,33.29,33.18,33.28,60665.0,30.1473,30.1564,30.0567,30.1473,60665.0
2022-05-20 10:15:00,33.29,33.3,33.21,33.25,40262.0,30.1564,30.1654,30.0839,30.1201,40262.0
2022-05-20 10:20:00,33.24,33.27,33.17,33.23,24579.0,30.1111,30.1382,30.0476,30.102,24579.0
2022-05-20 10:25:00,33.24,33.3,33.2,33.26,37924.0,30.1111,30.1654,30.0748,30.1292,37924.0
2022-05-20 10:30:00,33.25,33.25,33.15,33.16,18699.0,30.1201,30.1201,30.0295,30.0386,18699.0
2022-05-20 10:35:00,33.15,33.19,33.09,33.12,34086.0,30.0295,30.0658,29.9752,30.0024,34086.0
2022-05-20 10:40:00,33.11,33.19,33.11,33.16,43654.0,29.9933,30.0658,29.9933,30.0386,43654.0
2022-05-20 10:45:00,33.16,33.17,33.06,33.06,41384.0,30.0386,30.0476,29.948,29.948,41384.0
2022-05-20 10:50:00,33.07,33.07,32.95,32.96,79365.0,29.9571,29.9571,29.8484,29.8574,79365.0
2022-05-20 10:55:00,32.97,32.97,32.84,32.86,72736.0,29.8665,29.8665,29.7487,29.7668,72736.0
2022-05-20 11:00:00,32.86,32.91,32.84,32.85,45184.0,29.7668,29.8121,29.7487,29.7578,45184.0
2022-05-20 11:05:00,32.86,32.86,32.76,32.81,33801.0,29.7668,29.7668,29.6762,29.7215,33801.0
2022-05-20 11:10:00,32.82,32.85,32.72,32.84,57184.0,29.7306,29.7578,29.64,29.7487,57184.0
2022-05-20 11:15:00,32.84,32.85,32.75,32.8,34825.0,29.7487,29.7578,29.6672,29.7125,34825.0
2022-05-20 11:20:00,32.79,32.79,32.72,32.73,68165.0,29.7034,29.7034,29.64,29.6491,68165.0
2022-05-20 11:25:00,32.73,32.83,32.72,32.82,88749.0,29.6491,29.7397,29.64,29.7306,88749.0
2022-05-20 11:30:00,32.81,32.87,32.79,32.83,100156.0,29.7215,29.7759,29.7034,29.7397,100156.0
2022-05-20 11:35:00,32.84,32.85,32.75,32.79,39275.0,29.7487,29.7578,29.6672,29.7034,39275.0
2022-05-20 11:40:00,32.79,32.83,32.74,32.76,78939.0,29.7034,29.7397,29.6581,29.6762,78939.0
2022-05-20 11:45:00,32.76,32.84,32.75,32.82,39357.0,29.6762,29.7487,29.6672,29.7306,39357.0
2022-05-20 11:50:00,32.83,32.87,32.76,32.77,30438.0,29.7397,29.7759,29.6762,29.6853,30438.0
2022-05-20 11:55:00,32.76,32.81,32.76,32.76,39088.0,29.6762,29.7215,29.6762,29.6762,39088.0
2022-05-20 12:00:00,32.76,32.79,32.74,32.76,49773.0,29.6762,29.7034,29.6581,29.6762,49773.0
2022-05-20 12:05:00,32.76,32.8,32.66,32.66,59182.0,29.6762,29.7125,29.5857,29.5857,59182.0
2022-05-20 12:10:00,32.65,32.7,32.57,32.69,29878.0,29.5766,29.6219,29.5041,29.6128,29878.0
2022-05-20 12:15:00,32.69,32.71,32.64,32.64,24344.0,29.6128,29.6309,29.5675,29.5675,24344.0
2022-05-20 12:20:00,32.65,32.69,32.61,32.67,22626.0,29.5766,29.6128,29.5404,29.5947,22626.0
2022-05-20 12:25:00,32.67,32.68,32.59,32.62,22968.0,29.5947,29.6038,29.5222,29.5494,22968.0
2022-05-20 12:30:00,32.61,32.69,32.6,32.65,22308.0,29.5404,29.6128,29.5313,29.5766,22308.0
2022-05-20 12:35:00,32.64,32.64,32.58,32.61,38739.0,29.5675,29.5675,29.5132,29.5404,38739.0
2022-05-20 12:40:00,32.61,32.62,32.55,32.55,35449.0,29.5404,29.5494,29.486,29.486,35449.0
2022-05-20 12:45:00,32.55,32.62,32.5,32.62,51133.0,29.486,29.5494,29.4407,29.5494,51133.0
2022-05-20 12:50:00,32.62,32.64,32.53,32.53,26252.0,29.5494,29.5675,29.4679,29.4679,26252.0
2022-05-20 12:55:00,32.53,32.6,32.52,32.54,32005.0,29.4679,29.5313,29.4588,29.477,32005.0
2022-05-20 13:00:00,32.53,32.53,32.44,32.47,28923.0,29.4679,29.4679,29.3864,29.4135,28923.0
2022-05-20 13:05:00,32.47,32.5,32.36,32.38,39570.0,29.4135,29.4407,29.3139,29.332,39570.0
2022-05-20 13:10:00,32.38,32.38,32.3,32.34,62378.0,29.332,29.332,29.2595,29.2958,62378.0
2022-05-20 13:15:00,32.34,32.38,32.29,32.29,26937.0,29.2958,29.332,29.2505,29.2505,26937.0
2022-05-20 13:20:00,32.28,32.34,32.28,32.28,20600.0,29.2414,29.2958,29.2414,29.2414,20600.0
2022-05-20 13:25:00,32.28,32.3,32.24,32.25,19693.0,29.2414,29.2595,29.2052,29.2143,19693.0
2022-05-20 13:30:00,32.24,32.46,32.23,32.46,30094.0,29.2052,29.4045,29.1961,29.4045,30094.0
2022-05-20 13:35:00,32.45,32.5,32.38,32.43,26762.0,29.3954,29.4407,29.332,29.3773,26762.0
2022-05-20 13:40:00,32.43,32.45,32.37,32.43,18032.0,29.3773,29.3954,29.323,29.3773,18032.0
2022-05-20 13:45:00,32.43,32.49,32.39,32.41,19203.0,29.3773,29.4317,29.3411,29.3592,19203.0
2022-05-20 13:50:00,32.41,32.49,32.35,32.45,25984.0,29.3592,29.4317,29.3048,29.3954,25984.0
2022-05-20 13:55:00,32.45,32.49,32.42,32.44,23971.0,29.3954,29.4317,29.3682,29.3864,23971.0
2022-05-20 14:00:00,32.45,32.47,32.42,32.44,23494.0,29.3954,29.4135,29.3682,29.3864,23494.0
2022-05-20 14:05:00,32.43,32.43,32.31,32.37,20876.0,29.3773,29.3773,29.2686,29.323,20876.0
2022-05-20 14:10:00,32.39,32.43,32.37,32.38,16985.0,29.3411,29.3773,29.323,29.332,16985.0
2022-05-20 14:15:00,32.37,32.39,32.29,32.32,31714.0,29.323,29.3411,29.2505,29.2777,31714.0
2022-05-20 14:20:00,32.33,32.4,32.28,32.35,29980.0,29.2867,29.3501,29.2414,29.3048,29980.0
2022-05-20 14:25:00,32.34,32.4,32.33,32.39,33517.0,29.2958,29.3501,29.2867,29.3411,33517.0
2022-05-20 14:30:00,32.39,32.42,32.29,32.32,45553.0,29.3411,29.3682,29.2505,29.2777,45553.0
2022-05-20 14:35:00,32.31,32.37,32.3,32.34,16720.0,29.2686,29.323,29.2595,29.2958,16720.0
2022-05-20 14:40:00,32.34,32.47,32.34,32.45,30121.0,29.2958,29.4135,29.2958,29.3954,30121.0
2022-05-20 14:45:00,32.45,32.49,32.38,32.47,37743.0,29.3954,29.4317,29.332,29.4135,37743.0
2022-05-20 14:50:00,32.47,32.6,32.44,32.54,49893.0,29.4135,29.5313,29.3864,29.477,49893.0
2022-05-20 14:55:00,32.53,32.56,32.45,32.47,42741.0,29.4679,29.4951,29.3954,29.4135,42741.0
2022-05-20 15:00:00,32.47,32.5,32.37,32.39,49202.0,29.4135,29.4407,29.323,29.3411,49202.0
2022-05-20 15:05:00,32.4,32.42,32.36,32.38,35770.0,29.3501,29.3682,29.3139,29.332,35770.0
2022-05-20 15:10:00,32.38,32.42,32.35,32.38,58691.0,29.332,29.3682,29.3048,29.332,58691.0
2022-05-20 15:15:00,32.38,32.48,32.38,32.44,41505.0,29.332,29.4226,29.332,29.3864,41505.0
2022-05-20 15:20:00,32.45,32.58,32.44,32.56,47252.0,29.3954,29.5132,29.3864,29.4951,47252.0
2022-05-20 15:25:00,32.55,32.67,32.55,32.66,91429.0,29.486,29.5947,29.486,29.5857,91429.0
2022-05-20 15:30:00,32.66,32.83,32.61,32.8,92460.0,29.5857,29.7397,29.5404,29.7125,92460.0
2022-05-20 15:35:00,32.81,32.96,32.77,32.88,127490.0,29.7215,29.8574,29.6853,29.7849,127490.0
2022-05-20 15:40:00,32.88,33.08,32.88,32.99,111069.0,29.7849,29.9661,29.7849,29.8846,111069.0
2022-05-20 15:45:00,32.99,33.03,32.92,33.02,144478.0,29.8846,29.9208,29.8212,29.9118,144478.0
2022-05-20 15:50:00,33.03,33.1,32.95,32.99,201662.0,29.9208,29.9842,29.8484,29.8846,201662.0
2022-05-20 15:55:00,32.99,33.16,32.97,33.13,429097.0,29.8846,30.0386,29.8665,30.0114,429097.0
2022-05-23 09:30:00,32.89,33.2,32.89,33.15,149099.0,29.794,30.0748,29.794,30.0295,149099.0
2022-05-23 09:35:00,33.15,33.21,32.91,32.94,129395.0,30.0295,30.0839,29.8121,29.8393,129395.0
2022-05-23 09:40:00,32.94,33.11,32.88,33.07,69112.0,29.8393,29.9933,29.7849,29.9571,69112.0
2022-05-23 09:45:00,33.07,33.22,33.02,33.21,52799.0,29.9571,30.0929,29.9118,30.0839,52799.0
2022-05-23 09:50:00,33.21,33.22,32.99,33.0,38847.0,30.0839,30.0929,29.8846,29.8937,38847.0
2022-05-23 09:55:00,33.0,33.1,32.98,33.04,51992.0,29.8937,29.9842,29.8755,29.9299,51992.0
2022-05-23 10:00:00,33.04,33.06,32.9,32.94,97670.0,29.9299,29.948,29.8031,29.8393,97670.0
2022-05-23 10:05:00,32.94,33.07,32.93,33.07,39421.0,29.8393,29.9571,29.8302,29.9571,39421.0
2022-05-23 10:10:00,33.06,33.24,33.06,33.2,65539.0,29.948,30.1111,29.948,30.0748,65539.0
2022-05-23 10:15:00,33.21,33.35,33.21,33.32,53334.0,30.0839,30.2107,30.0839,30.1835,53334.0
2022-05-23 10:20:00,33.32,33.32,33.21,33.28,35119.0,30.1835,30.1835,30.0839,30.1473,35119.0
2022-05-23 10:25:00,33.29,33.43,33.26,33.43,96299.0,30.1564,30.2832,30.1292,30.2832,96299.0
2022-05-23 10:30:00,33.45,33.45,33.33,33.4,55988.0,30.3013,30.3013,30.1926,30.256,55988.0
2022-05-23 10:35:00,33.4,33.45,33.35,33.39,30786.0,30.256,30.3013,30.2107,30.2469,30786.0
2022-05-23 10:40:00,33.39,33.44,33.33,33.4,18663.0,30.2469,30.2922,30.1926,30.256,18663.0
2022-05-23 10:45:00,33.41,33.49,33.35,33.41,36555.0,30.2651,30.3375,30.2107,30.2651,36555.0
2022-05-23 10:50:00,33.38,33.43,33.32,33.43,27887.0,30.2379,30.2832,30.1835,30.2832,27887.0
2022-05-23 10:55:00,33.43,33.49,33.41,33.43,69588.0,30.2832,30.3375,30.2651,30.2832,69588.0
2022-05-23 11:00:00,33.42,33.57,33.39,33.55,58912.0,30.2741,30.41,30.2469,30.3919,58912.0
2022-05-23 11:05:00,33.55,33.57,33.46,33.47,43660.0,30.3919,30.41,30.3104,30.3194,43660.0
2022-05-23 11:10:00,33.47,33.59,33.47,33.59,63313.0,30.3194,30.4281,30.3194,30.4281,63313.0
2022-05-23 11:15:00,33.59,33.63,33.56,33.58,56136.0,30.4281,30.4643,30.4009,30.4191,56136.0
2022-05-23 11:20:00,33.58,33.61,33.54,33.59,26193.0,30.4191,30.4462,30.3828,30.4281,26193.0
2022-05-23 11:25:00,33.59,33.62,33.55,33.62,25788.0,30.4281,30.4553,30.3919,30.4553,25788.0
2022-05-23 11:30:00,33.63,33.74,33.61,33.73,28393.0,30.4643,30.564,30.4462,30.5549,28393.0
2022-05-23 11:35:00,33.73,33.8,33.68,33.8,62105.0,30.5549,30.6183,30.5096,30.6183,62105.0
2022-05-23 11:40:00,33.8,33.86,33.77,33.83,52861.0,30.6183,30.6727,30.5912,30.6455,52861.0
2022-05-23 11:45:00,33.84,33.85,33.76,33.8,67133.0,30.6546,30.6636,30.5821,30.6183,67133.0
2022-05-23 11:50:00,33.81,33.85,33.79,33.82,45553.0,30.6274,30.6636,30.6093,30.6365,45553.0
2022-05-23 11:55:00,33.83,33.89,33.83,33.85,32541.0,30.6455,30.6999,30.6455,30.6636,32541.0
2022-05-23 12:00:00,33.84,33.89,33.84,33.88,48214.0,30.6546,30.6999,30.6546,30.6908,48214.0
2022-05-23 12:05:00,33.88,33.93,33.86,33.93,38326.0,30.6908,30.7361,30.6727,30.7361,38326.0
2022-05-23 12:10:00,33.94,33.95,33.9,33.91,34625.0,30.7452,30.7542,30.7089,30.718,34625.0
2022-05-23 12:15:00,33.92,33.95,33.92,33.95,35511.0,30.727,30.7542,30.727,30.7542,35511.0
2022-05-23 12:20:00,33.95,34.01,33.95,33.99,61541.0,30.7542,30.8086,30.7542,30.7905,61541.0
2022-05-23 12:25:00,34.0,34.0,33.85,33.86,32033.0,30.7995,30.7995,30.6636,30.6727,32033.0
2022-05-23 12:30:00,33.87,33.87,33.76,33.77,24139.0,30.6818,30.6818,30.5821,30.5912,24139.0
2022-05-23 12:35:00,33.77,33.84,33.75,33.84,21642.0,30.5912,30.6546,30.5731,30.6546,21642.0
2022-05-23 12:40:00,33.84,33.84,33.79,33.84,31945.0,30.6546,30.6546,30.6093,30.6546,31945.0
2022-05-23 12:45:00,33.85,33.88,33.69,33.72,43497.0,30.6636,30.6908,30.5187,30.5459,43497.0
2022-05-23 12:50:00,33.73,33.76,33.71,33.72,37164.0,30.5549,30.5821,30.5368,30.5459,37164.0
2022-05-23 12:55:00,33.73,33.82,33.68,33.82,53094.0,30.5549,30.6365,30.5096,30.6365,53094.0
2022-05-23 13:00:00,33.82,33.83,33.74,33.75,51713.0,30.6365,30.6455,30.564,30.5731,51713.0
2022-05-23 13:05:00,33.73,33.78,33.69,33.7,102967.0,30.5549,30.6002,30.5187,30.5278,102967.0
2022-05-23 13:10:00,33.7,33.71,33.66,33.7,14730.0,30.5278,30.5368,30.4915,30.5278,14730.0
2022-05-23 13:15:00,33.7,33.71,33.58,33.61,24169.0,30.5278,30.5368,30.4191,30.4462,24169.0
2022-05-23 13:20:00,33.61,33.67,33.55,33.66,14806.0,30.4462,30.5006,30.3919,30.4915,14806.0
2022-05-23 13:25:00,33.67,33.75,33.66,33.73,57550.0,30.5006,30.5731,30.4915,30.5549,57550.0
2022-05-23 13:30:00,33.72,33.77,33.68,33.74,91290.0,30.5459,30.5912,30.5096,30.564,91290.0
2022-05-23 13:35:00,33.73,33.73,33.71,33.71,13856.0,30.5549,30.5549,30.5368,30.5368,13856.0
2022-05-23 13:40:00,33.71,33.72,33.66,33.69,25288.0,30.5368,30.5459,30.4915,30.5187,25288.0
2022-05-23 13:45:00,33.69,33.83,33.68,33.81,25546.0,30.5187,30.6455,30.5096,30.6274,25546.0
2022-05-23 13:50:00,33.81,33.81,33.75,33.75,11436.0,30.6274,30.6274,30.5731,30.5731,11436.0
2022-05-23 13:55:00,33.75,33.82,33.75,33.82,21352.0,30.5731,30.6365,30.5731,30.6365,21352.0
2022-05-23 14:00:00,33.83,33.86,33.76,33.82,22432.0,30.6455,30.6727,30.5821,30.6365,22432.0
2022-05-23 14:05:00,33.82,33.85,33.79,33.84,15843.0,30.6365,30.6636,30.6093,30.6546,15843.0
2022-05-23 14:10:00,33.84,33.87,33.82,33.87,28004.0,30.6546,30.6818,30.6365,30.6818,28004.0
2022-05-23 14:15:00,33.88,33.88,33.83,33.84,20033.0,30.6908,30.6908,30.6455,30.6546,20033.0
2022-05-23 14:20:00,33.84,33.9,33.84,33.87,90477.0,30.6546,30.7089,30.6546,30.6818,90477.0
2022-05-23 14:25:00,33.87,33.89,33.83,33.87,28783.0,30.6818,30.6999,30.6455,30.6818,28783.0
2022-05-23 14:30:00,33.87,33.88,33.83,33.86,23609.0,30.6818,30.6908,30.6455,30.6727,23609.0
2022-05-23 14:35:00,33.85,33.86,33.83,33.84,15526.0,30.6636,30.6727,30.6455,30.6546,15526.0
2022-05-23 14:40:00,33.84,33.87,33.81,33.87,22785.0,30.6546,30.6818,30.6274,30.6818,22785.0
2022-05-23 14:45:00,33.88,33.89,33.76,33.77,24666.0,30.6908,30.6999,30.5821,30.5912,24666.0
2022-05-23 14:50:00,33.78,33.8,33.76,33.79,20841.0,30.6002,30.6183,30.5821,30.6093,20841.0
2022-05-23 14:55:00,33.79,33.81,33.76,33.77,18662.0,30.6093,30.6274,30.5821,30.5912,18662.0
2022-05-23 15:00:00,33.77,33.85,33.77,33.84,22469.0,30.5912,30.6636,30.5912,30.6546,22469.0
2022-05-23 15:05:00,33.84,33.85,33.81,33.85,15770.0,30.6546,30.6636,30.6274,30.6636,15770.0
2022-05-23 15:10:00,33.85,33.85,33.74,33.77,19448.0,30.6636,30.6636,30.564,30.5912,19448.0
2022-05-23 15:15:00,33.77,33.82,33.76,33.82,20493.0,30.5912,30.6365,30.5821,30.6365,20493.0
2022-05-23 15:20:00,33.82,33.83,33.71,33.73,26392.0,30.6365,30.6455,30.5368,30.5549,26392.0
2022-05-23 15:25:00,33.73,33.76,33.71,33.73,23967.0,30.5549,30.5821,30.5368,30.5549,23967.0
2022-05-23 15:30:00,33.74,33.8,33.72,33.8,32339.0,30.564,30.6183,30.5459,30.6183,32339.0
2022-05-23 15:35:00,33.8,33.86,33.73,33.73,46741.0,30.6183,30.6727,30.5549,30.5549,46741.0
2022-05-23 15:40:00,33.73,33.75,33.65,33.68,53067.0,30.5549,30.5731,30.4825,30.5096,53067.0
2022-05-23 15:45:00,33.68,33.69,33.59,33.62,65931.0,30.5096,30.5187,30.4281,30.4553,65931.0
2022-05-23 15:50:00,33.63,33.7,33.62,33.65,125872.0,30.4643,30.5278,30.4553,30.4825,125872.0
2022-05-23 15:55:00,33.65,33.78,33.61,33.77,218876.0,30.4825,30.6002,30.4462,30.5912,218876.0
2022-05-24 09:30:00,33.6,33.72,33.27,33.34,139677.0,30.4372,30.5459,30.1382,30.2016,139677.0
2022-05-24 09:35:00,33.32,33.39,33.13,33.22,123871.0,30.1835,30.2469,30.0114,30.0929,123871.0
2022-05-24 09:40:00,33.22,33.45,33.21,33.34,66544.0,30.0929,30.3013,30.0839,30.2016,66544.0
2022-05-24 09:45:00,33.33,33.47,33.26,33.33,155267.0,30.1926,30.3194,30.1292,30.1926,155267.0
2022-05-24 09:50:00,33.33,33.33,33.19,33.19,45395.0,30.1926,30.1926,30.0658,30.0658,45395.0
2022-05-24 09:55:00,33.18,33.18,33.1,33.11,69451.0,30.0567,30.0567,29.9842,29.9933,69451.0
2022-05-24 10:00:00,33.11,33.15,33.05,33.06,111154.0,29.9933,30.0295,29.9389,29.948,111154.0
2022-05-24 10:05:00,33.05,33.12,33.0,33.01,163726.0,29.9389,30.0024,29.8937,29.9027,163726.0
2022-05-24 10:10:00,33.01,33.1,32.97,33.0,146011.0,29.9027,29.9842,29.8665,29.8937,146011.0
2022-05-24 10:15:00,32.99,33.0,32.82,32.84,51687.0,29.8846,29.8937,29.7306,29.7487,51687.0
2022-05-24 10:20:00,32.85,32.98,32.82,32.9,173668.0,29.7578,29.8755,29.7306,29.8031,173668.0
2022-05-24 10:25:00,32.9,32.91,32.82,32.84,55004.0,29.8031,29.8121,29.7306,29.7487,55004.0
2022-05-24 10:30:00,32.84,32.85,32.7,32.71,90674.0,29.7487,29.7578,29.6219,29.6309,90674.0
2022-05-24 10:35:00,32.71,32.86,32.68,32.85,52067.0,29.6309,29.7668,29.6038,29.7578,52067.0
2022-05-24 10:40:00,32.85,32.85,32.72,32.75,78631.0,29.7578,29.7578,29.64,29.6672,78631.0
2022-05-24 10:45:00,32.74,32.74,32.64,32.65,61290.0,29.6581,29.6581,29.5675,29.5766,61290.0
2022-05-24 10:50:00,32.65,32.67,32.52,32.54,55910.0,29.5766,29.5947,29.4588,29.477,55910.0
2022-05-24 10:55:00,32.54,32.63,32.51,32.59,90150.0,29.477,29.5585,29.4498,29.5222,90150.0
2022-05-24 11:00:00,32.58,32.74,32.57,32.72,47758.0,29.5132,29.6581,29.5041,29.64,47758.0
2022-05-24 11:05:00,32.71,32.72,32.61,32.63,66573.0,29.6309,29.64,29.5404,29.5585,66573.0
2022-05-24 11:10:00,32.63,32.63,32.53,32.55,39374.0,29.5585,29.5585,29.4679,29.486,39374.0
2022-05-24 11:15:00,32.55,32.6,32.47,32.49,34456.0,29.486,29.5313,29.4135,29.4317,34456.0
2022-05-24 11:20:00,32.5,32.64,32.48,32.62,29936.0,29.4407,29.5675,29.4226,29.5494,29936.0
2022-05-24 11:25:00,32.61,32.62,32.55,32.6,21614.0,29.5404,29.5494,29.486,29.5313,21614.0
2022-05-24 11:30:00,32.61,32.69,32.57,32.68,49397.0,29.5404,29.6128,29.5041,29.6038,49397.0
2022-05-24 11:35:00,32.68,32.7,32.62,32.66,73483.0,29.6038,29.6219,29.5494,29.5857,73483.0
2022-05-24 11:40:00,32.67,32.7,32.64,32.66,33136.0,29.5947,29.6219,29.5675,29.5857,33136.0
2022-05-24 11:45:00,32.66,32.85,32.66,32.83,53947.0,29.5857,29.7578,29.5857,29.7397,53947.0
2022-05-24 11:50:00,32.84,32.84,32.71,32.72,154606.0,29.7487,29.7487,29.6309,29.64,154606.0
2022-05-24 11:55:00,32.73,32.94,32.71,32.84,151988.0,29.6491,29.8393,29.6309,29.7487,151988.0
2022-05-24 12:00:00,32.84,32.86,32.76,32.83,70381.0,29.7487,29.7668,29.6762,29.7397,70381.0
2022-05-24 12:05:00,32.84,32.93,32.79,32.93,41921.0,29.7487,29.8302,29.7034,29.8302,41921.0
2022-05-24 12:10:00,32.93,33.01,32.92,32.98,44405.0,29.8302,29.9027,29.8212,29.8755,44405.0
2022-05-24 12:15:00,32.99,33.11,32.96,32.98,53664.0,29.8846,29.9933,29.8574,29.8755,53664.0
2022-05-24 12:20:00,32.98,32.98,32.93,32.94,9897.0,29.8755,29.8755,29.8302,29.8393,9897.0
2022-05-24 12:25:00,32.94,32.98,32.88,32.88,32501.0,29.8393,29.8755,29.7849,29.7849,32501.0
2022-05-24 12:30:00,32.89,32.94,32.82,32.82,16808.0,29.794,29.8393,29.7306,29.7306,16808.0
2022-05-24 12:35:00,32.83,32.83,32.74,32.76,12810.0,29.7397,29.7397,29.6581,29.6762,12810.0
2022-05-24 12:40:00,32.77,32.84,32.76,32.8,53186.0,29.6853,29.7487,29.6762,29.7125,53186.0
2022-05-24 12:45:00,32.79,32.87,32.78,32.84,28615.0,29.7034,29.7759,29.6944,29.7487,28615.0
2022-05-24 12:50:00,32.84,32.87,32.8,32.81,24136.0,29.7487,29.7759,29.7125,29.7215,24136.0
2022-05-24 12:55:00,32.82,32.92,32.82,32.84,15799.0,29.7306,29.8212,29.7306,29.7487,15799.0
2022-05-24 13:00:00,32.83,32.84,32.74,32.74,90225.0,29.7397,29.7487,29.6581,29.6581,90225.0
2022-05-24 13:05:00,32.74,32.87,32.74,32.85,29742.0,29.6581,29.7759,29.6581,29.7578,29742.0
2022-05-24 13:10:00,32.85,32.91,32.84,32.9,15522.0,29.7578,29.8121,29.7487,29.8031,15522.0
2022-05-24 13:15:00,32.9,32.98,32.88,32.93,34294.0,29.8031,29.8755,29.7849,29.8302,34294.0
2022-05-24 13:20:00,32.94,32.96,32.89,32.93,91782.0,29.8393,29.8574,29.794,29.8302,91782.0
2022-05-24 13:25:00,32.94,33.02,32.93,33.01,25818.0,29.8393,29.9118,29.8302,29.9027,25818.0
2022-05-24 13:30:00,33.01,33.01,32.92,32.95,79471.0,29.9027,29.9027,29.8212,29.8484,79471.0
2022-05-24 13:35:00,32.95,33.06,32.94,33.05,44171.0,29.8484,29.948,29.8393,29.9389,44171.0
2022-05-24 13:40:00,33.05,33.15,33.02,33.05,70679.0,29.9389,30.0295,29.9118,29.9389,70679.0
2022-05-24 13:45:00,33.05,33.1,33.03,33.08,13656.0,29.9389,29.9842,29.9208,29.9661,13656.0
2022-05-24 13:50:00,33.09,33.12,33.06,33.09,45186.0,29.9752,30.0024,29.948,29.9752,45186.0
2022-05-24 13:55:00,33.12,33.14,33.07,33.09,19891.0,30.0024,30.0205,29.9571,29.9752,19891.0
2022-05-24 14:00:00,33.09,33.11,33.03,33.03,29820.0,29.9752,29.9933,29.9208,29.9208,29820.0
2022-05-24 14:05:00,33.03,33.2,33.02,33.17,36998.0,29.9208,30.0748,29.9118,30.0476,36998.0
2022-05-24 14:10:00,33.16,33.29,33.15,33.2,30726.0,30.0386,30.1564,30.0295,30.0748,30726.0
2022-05-24 14:15:00,33.2,33.2,33.1,33.12,18967.0,30.0748,30.0748,29.9842,30.0024,18967.0
2022-05-24 14:20:00,33.12,33.21,33.08,33.2,28424.0,30.0024,30.0839,29.9661,30.0748,28424.0
2022-05-24 14:25:00,33.2,33.23,33.18,33.2,15735.0,30.0748,30.102,30.0567,30.0748,15735.0
2022-05-24 14:30:00,33.19,33.23,33.16,33.23,18965.0,30.0658,30.102,30.0386,30.102,18965.0
2022-05-24 14:35:00,33.23,33.29,33.21,33.28,17760.0,30.102,30.1564,30.0839,30.1473,17760.0
2022-05-24 14:40:00,33.29,33.3,33.15,33.16,56714.0,30.1564,30.1654,30.0295,30.0386,56714.0
2022-05-24 14:45:00,33.16,33.18,32.99,33.01,152850.0,30.0386,30.0567,29.8846,29.9027,152850.0
2022-05-24 14:50:00,33.0,33.01,32.93,33.0,69999.0,29.8937,29.9027,29.8302,29.8937,69999.0
2022-05-24 14:55:00,32.99,33.05,32.96,33.04,61072.0,29.8846,29.9389,29.8574,29.9299,61072.0
2022-05-24 15:00:00,33.04,33.19,33.04,33.17,26704.0,29.9299,30.0658,29.9299,30.0476,26704.0
2022-05-24 15:05:00,33.18,33.23,33.12,33.14,69421.0,30.0567,30.102,30.0024,30.0205,69421.0
2022-05-24 15:10:00,33.14,33.24,33.14,33.2,64020.0,30.0205,30.1111,30.0205,30.0748,64020.0
2022-05-24 15:15:00,33.21,33.26,33.18,33.21,31214.0,30.0839,30.1292,30.0567,30.0839,31214.0
2022-05-24 15:20:00,33.21,33.27,33.14,33.24,26442.0,30.0839,30.1382,30.0205,30.1111,26442.0
2022-05-24 15:25:00,33.23,33.28,33.21,33.26,21602.0,30.102,30.1473,30.0839,30.1292,21602.0
2022-05-24 15:30:00,33.27,33.28,33.22,33.28,36944.0,30.1382,30.1473,30.0929,30.1473,36944.0
2022-05-24 15:35:00,33.28,33.44,33.28,33.4,92770.0,30.1473,30.2922,30.1473,30.256,92770.0
2022-05-24 15:40:00,33.39,33.43,33.33,33.34,50058.0,30.2469,30.2832,30.1926,30.2016,50058.0
2022-05-24 15:45:00,33.34,33.39,33.3,33.3,73466.0,30.2016,30.2469,30.1654,30.1654,73466.0
2022-05-24 15:50:00,33.31,33.37,33.23,33.23,115307.0,30.1745,30.2288,30.102,30.102,115307.0
2022-05-24 15:55:00,33.23,33.3,33.19,33.3,244884.0,30.102,30.1654,30.0658,30.1654,244884.0
2022-05-25 09:30:00,32.98,33.36,32.94,33.31,97064.0,29.8755,30.2198,29.8393,30.1745,97064.0
2022-05-25 09:35:00,33.34,33.45,33.3,33.34,45142.0,30.2016,30.3013,30.1654,30.2016,45142.0
2022-05-25 09:40:00,33.32,33.35,33.13,33.28,44790.0,30.1835,30.2107,30.0114,30.1473,44790.0
2022-05-25 09:45:00,33.27,33.36,33.16,33.16,100876.0,30.1382,30.2198,30.0386,30.0386,100876.0
2022-05-25 09:50:00,33.17,33.31,33.17,33.25,27963.0,30.0476,30.1745,30.0476,30.1201,27963.0
2022-05-25 09:55:00,33.25,33.33,33.24,33.28,35223.0,30.1201,30.1926,30.1111,30.1473,35223.0
2022-05-25 10:00:00,33.29,33.39,33.25,33.32,44663.0,30.1564,30.2469,30.1201,30.1835,44663.0
2022-05-25 10:05:00,33.3,33.36,33.24,33.35,39385.0,30.1654,30.2198,30.1111,30.2107,39385.0
2022-05-25 10:10:00,33.34,33.41,33.32,33.37,96518.0,30.2016,30.2651,30.1835,30.2288,96518.0
2022-05-25 10:15:00,33.38,33.46,33.37,33.43,34217.0,30.2379,30.3104,30.2288,30.2832,34217.0
2022-05-25 10:20:00,33.42,33.52,33.41,33.48,22868.0,30.2741,30.3647,30.2651,30.3285,22868.0
2022-05-25 10:25:00,33.49,33.52,33.46,33.51,17227.0,30.3375,30.3647,30.3104,30.3556,17227.0
2022-05-25 10:30:00,33.51,33.56,33.49,33.56,33392.0,30.3556,30.4009,30.3375,30.4009,33392.0
2022-05-25 10:35:00,33.58,33.61,33.55,33.57,19344.0,30.4191,30.4462,30.3919,30.41,19344.0
2022-05-25 10:40:00,33.58,33.59,33.54,33.58,92507.0,30.4191,30.4281,30.3828,30.4191,92507.0
2022-05-25 10:45:00,33.58,33.62,33.53,33.57,46281.0,30.4191,30.4553,30.3738,30.41,46281.0
2022-05-25 10:50:00,33.59,33.61,33.54,33.54,12868.0,30.4281,30.4462,30.3828,30.3828,12868.0
2022-05-25 10:55:00,33.52,33.55,33.49,33.53,12899.0,30.3647,30.3919,30.3375,30.3738,12899.0
2022-05-25 11:00:00,33.54,33.54,33.4,33.41,27225.0,30.3828,30.3828,30.256,30.2651,27225.0
2022-05-25 11:05:00,33.41,33.47,33.4,33.46,39875.0,30.2651,30.3194,30.256,30.3104,39875.0
2022-05-25 11:10:00,33.44,33.47,33.41,33.45,14063.0,30.2922,30.3194,30.2651,30.3013,14063.0
2022-05-25 11:15:00,33.45,33.48,33.39,33.41,25470.0,30.3013,30.3285,30.2469,30.2651,25470.0
2022-05-25 11:20:00,33.41,33.47,33.37,33.47,16619.0,30.2651,30.3194,30.2288,30.3194,16619.0
2022-05-25 11:25:00,33.46,33.46,33.42,33.44,34646.0,30.3104,30.3104,30.2741,30.2922,34646.0
2022-05-25 11:30:00,33.44,33.45,33.35,33.36,33695.0,30.2922,30.3013,30.2107,30.2198,33695.0
2022-05-25 11:35:00,33.36,33.37,33.26,33.3,40718.0,30.2198,30.2288,30.1292,30.1654,40718.0
2022-05-25 11:40:00,33.28,33.35,33.24,33.32,83579.0,30.1473,30.2107,30.1111,30.1835,83579.0
2022-05-25 11:45:00,33.32,33.38,33.31,33.37,14483.0,30.1835,30.2379,30.1745,30.2288,14483.0
2022-05-25 11:50:00,33.37,33.38,33.32,33.33,13132.0,30.2288,30.2379,30.1835,30.1926,13132.0
2022-05-25 11:55:00,33.34,33.39,33.32,33.34,26818.0,30.2016,30.2469,30.1835,30.2016,26818.0
2022-05-25 12:00:00,33.34,33.39,33.34,33.37,11243.0,30.2016,30.2469,30.2016,30.2288,11243.0
2022-05-25 12:05:00,33.38,33.38,33.26,33.28,21501.0,30.2379,30.2379,30.1292,30.1473,21501.0
2022-05-25 12:10:00,33.27,33.29,33.25,33.26,20090.0,30.1382,30.1564,30.1201,30.1292,20090.0
2022-05-25 12:15:00,33.26,33.27,33.21,33.22,12397.0,30.1292,30.1382,30.0839,30.0929,12397.0
2022-05-25 12:20:00,33.22,33.23,33.15,33.16,16228.0,30.0929,30.102,30.0295,30.0386,16228.0
2022-05-25 12:25:00,33.16,33.16,33.08,33.14,31158.0,30.0386,30.0386,29.9661,30.0205,31158.0
2022-05-25 12:30:00,33.14,33.18,33.13,33.14,7893.0,30.0205,30.0567,30.0114,30.0205,7893.0
2022-05-25 12:35:00,33.14,33.14,33.07,33.1,16584.0,30.0205,30.0205,29.9571,29.9842,16584.0
2022-05-25 12:40:00,33.1,33.12,33.09,33.12,13161.0,29.9842,30.0024,29.9752,30.0024,13161.0
2022-05-25 12:45:00,33.13,33.15,33.09,33.15,15429.0,30.0114,30.0295,29.9752,30.0295,15429.0
2022-05-25 12:50:00,33.14,33.15,33.11,33.12,19258.0,30.0205,30.0295,29.9933,30.0024,19258.0
2022-05-25 12:55:00,33.11,33.16,33.09,33.14,27539.0,29.9933,30.0386,29.9752,30.0205,27539.0
2022-05-25 13:00:00,33.14,33.15,33.09,33.1,11879.0,30.0205,30.0295,29.9752,29.9842,11879.0
2022-05-25 13:05:00,33.11,33.13,33.09,33.11,18773.0,29.9933,30.0114,29.9752,29.9933,18773.0
2022-05-25 13:10:00,33.11,33.11,33.05,33.07,19636.0,29.9933,29.9933,29.9389,29.9571,19636.0
2022-05-25 13:15:00,33.08,33.11,33.07,33.07,18239.0,29.9661,29.9933,29.9571,29.9571,18239.0
2022-05-25 13:20:00,33.07,33.09,33.04,33.06,15592.0,29.9571,29.9752,29.9299,29.948,15592.0
2022-05-25 13:25:00,33.06,33.12,33.04,33.11,22113.0,29.948,30.0024,29.9299,29.9933,22113.0
2022-05-25 13:30:00,33.11,33.13,33.1,33.12,16339.0,29.9933,30.0114,29.9842,30.0024,16339.0
2022-05-25 13:35:00,33.12,33.16,33.11,33.13,18449.0,30.0024,30.0386,29.9933,30.0114,18449.0
2022-05-25 13:40:00,33.13,33.15,33.09,33.12,19354.0,30.0114,30.0295,29.9752,30.0024,19354.0
2022-05-25 13:45:00,33.13,33.14,33.09,33.11,18033.0,30.0114,30.0205,29.9752,29.9933,18033.0
2022-05-25 13:50:00,33.12,33.12,33.02,33.02,24913.0,30.0024,30.0024,29.9118,29.9118,24913.0
2022-05-25 13:55:00,33.02,33.06,33.0,33.05,25840.0,29.9118,29.948,29.8937,29.9389,25840.0
2022-05-25 14:00:00,33.05,33.31,33.01,33.3,123398.0,29.9389,30.1745,29.9027,30.1654,123398.0
2022-05-25 14:05:00,33.3,33.33,33.0,33.18,51066.0,30.1654,30.1926,29.8937,30.0567,51066.0
2022-05-25 14:10:00,33.19,33.3,33.15,33.27,58368.0,30.0658,30.1654,30.0295,30.1382,58368.0
2022-05-25 14:15:00,33.27,33.41,33.24,33.33,42840.0,30.1382,30.2651,30.1111,30.1926,42840.0
2022-05-25 14:20:00,33.32,33.42,33.31,33.39,33457.0,30.1835,30.2741,30.1745,30.2469,33457.0
2022-05-25 14:25:00,33.39,33.5,33.38,33.47,30543.0,30.2469,30.3466,30.2379,30.3194,30543.0
2022-05-25 14:30:00,33.48,33.51,33.43,33.48,28664.0,30.3285,30.3556,30.2832,30.3285,28664.0
2022-05-25 14:35:00,33.49,33.54,33.45,33.45,31012.0,30.3375,30.3828,30.3013,30.3013,31012.0
2022-05-25 14:40:00,33.46,33.55,33.45,33.5,22791.0,30.3104,30.3919,30.3013,30.3466,22791.0
2022-05-25 14:45:00,33.5,33.54,33.48,33.49,20108.0,30.3466,30.3828,30.3285,30.3375,20108.0
2022-05-25 14:50:00,33.5,33.65,33.5,33.64,40854.0,30.3466,30.4825,30.3466,30.4734,40854.0
2022-05-25 14:55:00,33.64,33.65,33.6,33.62,19547.0,30.4734,30.4825,30.4372,30.4553,19547.0
2022-05-25 15:00:00,33.62,33.78,33.6,33.76,31853.0,30.4553,30.6002,30.4372,30.5821,31853.0
2022-05-25 15:05:00,33.77,33.82,33.73,33.77,36127.0,30.5912,30.6365,30.5549,30.5912,36127.0
2022-05-25 15:10:00,33.77,33.78,33.73,33.74,14723.0,30.5912,30.6002,30.5549,30.564,14723.0
2022-05-25 15:15:00,33.73,33.73,33.69,33.71,22449.0,30.5549,30.5549,30.5187,30.5368,22449.0
2022-05-25 15:20:00,33.71,33.77,33.68,33.77,84467.0,30.5368,30.5912,30.5096,30.5912,84467.0
2022-05-25 15:25:00,33.77,33.78,33.75,33.78,165872.0,30.5912,30.6002,30.5731,30.6002,165872.0
2022-05-25 15:30:00,33.78,33.79,33.73,33.75,108495.0,30.6002,30.6093,30.5549,30.5731,108495.0
2022-05-25 15:35:00,33.75,33.76,33.7,33.74,215992.0,30.5731,30.5821,30.5278,30.564,215992.0
2022-05-25 15:40:00,33.75,33.84,33.72,33.82,284834.0,30.5731,30.6546,30.5459,30.6365,284834.0
2022-05-25 15:45:00,33.82,33.82,33.7,33.71,174306.0,30.6365,30.6365,30.5278,30.5368,174306.0
2022-05-25 15:50:00,33.71,33.72,33.57,33.59,145980.0,30.5368,30.5459,30.41,30.4281,145980.0
2022-05-25 15:55:00,33.59,33.72,33.59,33.71,540777.0,30.4281,30.5459,30.4281,30.5368,540777.0
2022-05-26 09:30:00,34.08,34.4,34.04,34.38,100185.0,30.872,31.1619,30.8358,31.1437,100185.0
2022-05-26 09:35:00,34.39,34.55,34.35,34.41,64342.0,31.1528,31.2977,31.1166,31.1709,64342.0
2022-05-26 09:40:00,34.4,34.63,34.39,34.59,101405.0,31.1619,31.3702,31.1528,31.334,101405.0
2022-05-26 09:45:00,34.61,34.74,34.41,34.65,278176.0,31.3521,31.4699,31.1709,31.3883,278176.0
2022-05-26 09:50:00,34.64,34.83,34.64,34.8,118632.0,31.3793,31.5514,31.3793,31.5242,118632.0
2022-05-26 09:55:00,34.79,34.88,34.72,34.88,133015.0,31.5152,31.5967,31.4517,31.5967,133015.0
2022-05-26 10:00:00,34.88,34.95,34.76,34.95,72851.0,31.5967,31.6601,31.488,31.6601,72851.0
2022-05-26 10:05:00,34.94,35.02,34.92,34.93,158726.0,31.651,31.7235,31.6329,31.642,158726.0
2022-05-26 10:10:00,34.93,34.96,34.88,34.93,72552.0,31.642,31.6692,31.5967,31.642,72552.0
2022-05-26 10:15:00,34.93,34.93,34.83,34.84,62534.0,31.642,31.642,31.5514,31.5604,62534.0
2022-05-26 10:20:00,34.84,34.89,34.79,34.87,51988.0,31.5604,31.6057,31.5152,31.5876,51988.0
2022-05-26 10:25:00,34.86,34.89,34.8,34.86,129405.0,31.5786,31.6057,31.5242,31.5786,129405.0
2022-05-26 10:30:00,34.86,34.86,34.75,34.77,88615.0,31.5786,31.5786,31.4789,31.497,88615.0
2022-05-26 10:35:00,34.78,34.86,34.76,34.79,138589.0,31.5061,31.5786,31.488,31.5152,138589.0
2022-05-26 10:40:00,34.8,34.81,34.72,34.73,86209.0,31.5242,31.5333,31.4517,31.4608,86209.0
2022-05-26 10:45:00,34.73,34.77,34.62,34.74,69417.0,31.4608,31.497,31.3612,31.4699,69417.0
2022-05-26 10:50:00,34.75,34.83,34.75,34.8,184817.0,31.4789,31.5514,31.4789,31.5242,184817.0
2022-05-26 10:55:00,34.79,34.82,34.75,34.82,108958.0,31.5152,31.5423,31.4789,31.5423,108958.0
2022-05-26 11:00:00,34.82,34.92,34.81,34.86,63133.0,31.5423,31.6329,31.5333,31.5786,63133.0
2022-05-26 11:05:00,34.86,34.87,34.79,34.79,38284.0,31.5786,31.5876,31.5152,31.5152,38284.0
2022-05-26 11:10:00,34.8,34.89,34.79,34.88,46557.0,31.5242,31.6057,31.5152,31.5967,46557.0
2022-05-26 11:15:00,34.89,34.92,34.86,34.91,26525.0,31.6057,31.6329,31.5786,31.6239,26525.0
2022-05-26 11:20:00,34.9,34.92,34.78,34.85,45497.0,31.6148,31.6329,31.5061,31.5695,45497.0
2022-05-26 11:25:00,34.86,34.86,34.76,34.77,52934.0,31.5786,31.5786,31.488,31.497,52934.0
2022-05-26 11:30:00,34.77,34.8,34.7,34.76,28804.0,31.497,31.5242,31.4336,31.488,28804.0
2022-05-26 11:35:00,34.75,34.82,34.74,34.82,32395.0,31.4789,31.5423,31.4699,31.5423,32395.0
2022-05-26 11:40:00,34.8,34.86,34.79,34.83,30041.0,31.5242,31.5786,31.5152,31.5514,30041.0
2022-05-26 11:45:00,34.83,34.85,34.8,34.8,33522.0,31.5514,31.5695,31.5242,31.5242,33522.0
2022-05-26 11:50:00,34.8,34.8,34.72,34.79,22765.0,31.5242,31.5242,31.4517,31.5152,22765.0
2022-05-26 11:55:00,34.79,34.82,34.77,34.77,29755.0,31.5152,31.5423,31.497,31.497,29755.0
2022-05-26 12:00:00,34.77,34.82,34.75,34.81,32622.0,31.497,31.5423,31.4789,31.5333,32622.0
2022-05-26 12:05:00,34.82,34.82,34.78,34.82,8502.0,31.5423,31.5423,31.5061,31.5423,8502.0
2022-05-26 12:10:00,34.82,34.85,34.8,34.85,20249.0,31.5423,31.5695,31.5242,31.5695,20249.0
2022-05-26 12:15:00,34.84,34.84,34.79,34.8,14475.0,31.5604,31.5604,31.5152,31.5242,14475.0
2022-05-26 12:20:00,34.8,34.87,34.8,34.86,20779.0,31.5242,31.5876,31.5242,31.5786,20779.0
2022-05-26 12:25:00,34.86,34.86,34.81,34.85,19714.0,31.5786,31.5786,31.5333,31.5695,19714.0
2022-05-26 12:30:00,34.84,34.86,34.81,34.82,15483.0,31.5604,31.5786,31.5333,31.5423,15483.0
2022-05-26 12:35:00,34.82,34.82,34.77,34.82,14060.0,31.5423,31.5423,31.497,31.5423,14060.0
2022-05-26 12:40:00,34.81,34.83,34.79,34.82,24199.0,31.5333,31.5514,31.5152,31.5423,24199.0
2022-05-26 12:45:00,34.83,34.87,34.82,34.86,16118.0,31.5514,31.5876,31.5423,31.5786,16118.0
2022-05-26 12:50:00,34.86,34.92,34.85,34.91,32172.0,31.5786,31.6329,31.5695,31.6239,32172.0
2022-05-26 12:55:00,34.92,34.93,34.9,34.93,17012.0,31.6329,31.642,31.6148,31.642,17012.0
2022-05-26 13:00:00,34.93,34.94,34.91,34.93,32176.0,31.642,31.651,31.6239,31.642,32176.0
2022-05-26 13:05:00,34.92,34.95,34.92,34.95,26391.0,31.6329,31.6601,31.6329,31.6601,26391.0
2022-05-26 13:10:00,34.95,34.97,34.92,34.93,45907.0,31.6601,31.6782,31.6329,31.642,45907.0
2022-05-26 13:15:00,34.93,34.95,34.91,34.91,33302.0,31.642,31.6601,31.6239,31.6239,33302.0
2022-05-26 13:20:00,34.91,34.92,34.89,34.9,29529.0,31.6239,31.6329,31.6057,31.6148,29529.0
2022-05-26 13:25:00,34.9,34.93,34.86,34.88,24465.0,31.6148,31.642,31.5786,31.5967,24465.0
2022-05-26 13:30:00,34.89,35.01,34.89,34.99,62891.0,31.6057,31.7144,31.6057,31.6963,62891.0
2022-05-26 13:35:00,35.0,35.02,34.98,35.01,34456.0,31.7054,31.7235,31.6873,31.7144,34456.0
2022-05-26 13:40:00,35.01,35.06,35.01,35.03,48632.0,31.7144,31.7597,31.7144,31.7326,48632.0
2022-05-26 13:45:00,35.04,35.07,35.0,35.02,58324.0,31.7416,31.7688,31.7054,31.7235,58324.0
2022-05-26 13:50:00,35.02,35.06,34.99,35.06,87387.0,31.7235,31.7597,31.6963,31.7597,87387.0
2022-05-26 13:55:00,35.07,35.16,35.05,35.15,296803.0,31.7688,31.8503,31.7507,31.8413,296803.0
2022-05-26 14:00:00,35.15,35.18,35.1,35.12,82920.0,31.8413,31.8684,31.796,31.8141,82920.0
2022-05-26 14:05:00,35.12,35.16,35.05,35.14,91630.0,31.8141,31.8503,31.7507,31.8322,91630.0
2022-05-26 14:10:00,35.14,35.21,35.14,35.2,63884.0,31.8322,31.8956,31.8322,31.8866,63884.0
2022-05-26 14:15:00,35.2,35.24,35.18,35.24,43748.0,31.8866,31.9228,31.8684,31.9228,43748.0
2022-05-26 14:20:00,35.24,35.26,35.22,35.25,49009.0,31.9228,31.9409,31.9047,31.9319,49009.0
2022-05-26 14:25:00,35.25,35.3,35.22,35.22,100707.0,31.9319,31.9771,31.9047,31.9047,100707.0
2022-05-26 14:30:00,35.23,35.24,35.18,35.23,60155.0,31.9137,31.9228,31.8684,31.9137,60155.0
2022-05-26 14:35:00,35.23,35.23,35.09,35.09,58804.0,31.9137,31.9137,31.7869,31.7869,58804.0
2022-05-26 14:40:00,35.09,35.16,35.07,35.16,60065.0,31.7869,31.8503,31.7688,31.8503,60065.0
2022-05-26 14:45:00,35.15,35.2,35.13,35.15,59320.0,31.8413,31.8866,31.8232,31.8413,59320.0
2022-05-26 14:50:00,35.14,35.22,35.13,35.18,47848.0,31.8322,31.9047,31.8232,31.8684,47848.0
2022-05-26 14:55:00,35.17,35.25,35.16,35.23,56515.0,31.8594,31.9319,31.8503,31.9137,56515.0
2022-05-26 15:00:00,35.23,35.23,35.12,35.16,56593.0,31.9137,31.9137,31.8141,31.8503,56593.0
2022-05-26 15:05:00,35.15,35.31,35.15,35.29,107192.0,31.8413,31.9862,31.8413,31.9681,107192.0
2022-05-26 15:10:00,35.3,35.3,35.16,35.19,79292.0,31.9771,31.9771,31.8503,31.8775,79292.0
2022-05-26 15:15:00,35.18,35.19,35.13,35.19,74343.0,31.8684,31.8775,31.8232,31.8775,74343.0
2022-05-26 15:20:00,35.19,35.2,35.17,35.2,85340.0,31.8775,31.8866,31.8594,31.8866,85340.0
2022-05-26 15:25:00,35.2,35.24,35.17,35.2,105704.0,31.8866,31.9228,31.8594,31.8866,105704.0
2022-05-26 15:30:00,35.2,35.22,35.18,35.2,108583.0,31.8866,31.9047,31.8684,31.8866,108583.0
2022-05-26 15:35:00,35.2,35.24,35.18,35.2,127543.0,31.8866,31.9228,31.8684,31.8866,127543.0
2022-05-26 15:40:00,35.21,35.26,35.2,35.26,117371.0,31.8956,31.9409,31.8866,31.9409,117371.0
2022-05-26 15:45:00,35.26,35.27,35.22,35.25,125321.0,31.9409,31.95,31.9047,31.9319,125321.0
2022-05-26 15:50:00,35.25,35.29,35.19,35.25,360115.0,31.9319,31.9681,31.8775,31.9319,360115.0
2022-05-26 15:55:00,35.25,35.27,35.2,35.21,640512.0,31.9319,31.95,31.8866,31.8956,640512.0
2022-05-27 09:30:00,35.29,35.51,35.29,35.33,111214.0,32.2102,32.411,32.2102,32.2467,111214.0
2022-05-27 09:35:00,35.32,35.35,35.25,35.32,43704.0,32.2376,32.265,32.1737,32.2376,43704.0
2022-05-27 09:40:00,35.32,35.41,35.28,35.3,74251.0,32.2376,32.3197,32.2011,32.2193,74251.0
2022-05-27 09:45:00,35.3,35.32,35.16,35.22,125523.0,32.2193,32.2376,32.0915,32.1463,125523.0
2022-05-27 09:50:00,35.21,35.25,35.13,35.25,70197.0,32.1372,32.1737,32.0642,32.1737,70197.0
2022-05-27 09:55:00,35.24,35.34,35.15,35.15,98711.0,32.1646,32.2558,32.0824,32.0824,98711.0
2022-05-27 10:00:00,35.16,35.18,35.01,35.1,34340.0,32.0915,32.1098,31.9546,32.0368,34340.0
2022-05-27 10:05:00,35.13,35.34,35.13,35.32,26883.0,32.0642,32.2558,32.0642,32.2376,26883.0
2022-05-27 10:10:00,35.31,35.33,35.26,35.32,31183.0,32.2285,32.2467,32.1828,32.2376,31183.0
2022-05-27 10:15:00,35.33,35.46,35.32,35.44,42173.0,32.2467,32.3654,32.2376,32.3471,42173.0
2022-05-27 10:20:00,35.44,35.54,35.43,35.48,124464.0,32.3471,32.4384,32.338,32.3836,124464.0
2022-05-27 10:25:00,35.47,35.47,35.38,35.45,54255.0,32.3745,32.3745,32.2923,32.3562,54255.0
2022-05-27 10:30:00,35.46,35.5,35.45,35.47,40534.0,32.3654,32.4019,32.3562,32.3745,40534.0
2022-05-27 10:35:00,35.48,35.5,35.44,35.45,27546.0,32.3836,32.4019,32.3471,32.3562,27546.0
2022-05-27 10:40:00,35.46,35.51,35.44,35.47,41838.0,32.3654,32.411,32.3471,32.3745,41838.0
2022-05-27 10:45:00,35.47,35.49,35.42,35.48,12860.0,32.3745,32.3927,32.3289,32.3836,12860.0
2022-05-27 10:50:00,35.49,35.51,35.44,35.46,23290.0,32.3927,32.411,32.3471,32.3654,23290.0
2022-05-27 10:55:00,35.47,35.47,35.42,35.43,32323.0,32.3745,32.3745,32.3289,32.338,32323.0
2022-05-27 11:00:00,35.43,35.45,35.39,35.44,17933.0,32.338,32.3562,32.3015,32.3471,17933.0
2022-05-27 11:05:00,35.43,35.48,35.43,35.48,21963.0,32.338,32.3836,32.338,32.3836,21963.0
2022-05-27 11:10:00,35.48,35.52,35.44,35.5,31319.0,32.3836,32.4201,32.3471,32.4019,31319.0
2022-05-27 11:15:00,35.5,35.56,35.49,35.55,19172.0,32.4019,32.4566,32.3927,32.4475,19172.0
2022-05-27 11:20:00,35.54,35.58,35.52,35.56,22131.0,32.4384,32.4749,32.4201,32.4566,22131.0
2022-05-27 11:25:00,35.55,35.58,35.5,35.57,30600.0,32.4475,32.4749,32.4019,32.4658,30600.0
2022-05-27 11:30:00,35.57,35.58,35.54,35.56,17358.0,32.4658,32.4749,32.4384,32.4566,17358.0
2022-05-27 11:35:00,35.55,35.58,35.51,35.58,37916.0,32.4475,32.4749,32.411,32.4749,37916.0
2022-05-27 11:40:00,35.57,35.64,35.57,35.61,16541.0,32.4658,32.5297,32.4658,32.5023,16541.0
2022-05-27 11:45:00,35.61,35.62,35.58,35.61,12330.0,32.5023,32.5114,32.4749,32.5023,12330.0
2022-05-27 11:50:00,35.62,35.63,35.59,35.59,12769.0,32.5114,32.5205,32.484,32.484,12769.0
2022-05-27 11:55:00,35.59,35.59,35.53,35.54,6396.0,32.484,32.484,32.4293,32.4384,6396.0
2022-05-27 12:00:00,35.54,35.58,35.54,35.55,16242.0,32.4384,32.4749,32.4384,32.4475,16242.0
2022-05-27 12:05:00,35.54,35.57,35.54,35.55,27582.0,32.4384,32.4658,32.4384,32.4475,27582.0
2022-05-27 12:10:00,35.55,35.63,35.55,35.63,37833.0,32.4475,32.5205,32.4475,32.5205,37833.0
2022-05-27 12:15:00,35.62,35.63,35.58,35.61,30900.0,32.5114,32.5205,32.4749,32.5023,30900.0
2022-05-27 12:20:00,35.61,35.65,35.6,35.62,28581.0,32.5023,32.5388,32.4931,32.5114,28581.0
2022-05-27 12:25:00,35.63,35.66,35.61,35.66,65594.0,32.5205,32.5479,32.5023,32.5479,65594.0
2022-05-27 12:30:00,35.65,35.67,35.62,35.63,32767.0,32.5388,32.557,32.5114,32.5205,32767.0
2022-05-27 12:35:00,35.63,35.64,35.6,35.61,10331.0,32.5205,32.5297,32.4931,32.5023,10331.0
2022-05-27 12:40:00,35.61,35.63,35.6,35.63,23086.0,32.5023,32.5205,32.4931,32.5205,23086.0
2022-05-27 12:45:00,35.63,35.63,35.59,35.59,22145.0,32.5205,32.5205,32.484,32.484,22145.0
2022-05-27 12:50:00,35.6,35.63,35.57,35.63,26767.0,32.4931,32.5205,32.4658,32.5205,26767.0
2022-05-27 12:55:00,35.63,35.65,35.62,35.64,10844.0,32.5205,32.5388,32.5114,32.5297,10844.0
2022-05-27 13:00:00,35.64,35.66,35.63,35.66,11430.0,32.5297,32.5479,32.5205,32.5479,11430.0
2022-05-27 13:05:00,35.66,35.66,35.61,35.61,14125.0,32.5479,32.5479,32.5023,32.5023,14125.0
2022-05-27 13:10:00,35.62,35.63,35.56,35.6,16181.0,32.5114,32.5205,32.4566,32.4931,16181.0
2022-05-27 13:15:00,35.6,35.63,35.6,35.62,13686.0,32.4931,32.5205,32.4931,32.5114,13686.0
2022-05-27 13:20:00,35.61,35.62,35.58,35.61,22496.0,32.5023,32.5114,32.4749,32.5023,22496.0
2022-05-27 13:25:00,35.61,35.62,35.58,35.62,21372.0,32.5023,32.5114,32.4749,32.5114,21372.0
2022-05-27 13:30:00,35.62,35.63,35.59,35.6,12446.0,32.5114,32.5205,32.484,32.4931,12446.0
2022-05-27 13:35:00,35.59,35.63,35.58,35.59,18780.0,32.484,32.5205,32.4749,32.484,18780.0
2022-05-27 13:40:00,35.6,35.62,35.59,35.59,26402.0,32.4931,32.5114,32.484,32.484,26402.0
2022-05-27 13:45:00,35.59,35.6,35.49,35.5,41694.0,32.484,32.4931,32.3927,32.4019,41694.0
2022-05-27 13:50:00,35.49,35.51,35.45,35.5,21487.0,32.3927,32.411,32.3562,32.4019,21487.0
2022-05-27 13:55:00,35.49,35.53,35.47,35.52,42163.0,32.3927,32.4293,32.3745,32.4201,42163.0
2022-05-27 14:00:00,35.52,35.57,35.51,35.56,30725.0,32.4201,32.4658,32.411,32.4566,30725.0
2022-05-27 14:05:00,35.56,35.57,35.51,35.52,52714.0,32.4566,32.4658,32.411,32.4201,52714.0
2022-05-27 14:10:00,35.53,35.54,35.49,35.52,16191.0,32.4293,32.4384,32.3927,32.4201,16191.0
2022-05-27 14:15:00,35.53,35.55,35.51,35.52,8283.0,32.4293,32.4475,32.411,32.4201,8283.0
2022-05-27 14:20:00,35.51,35.53,35.49,35.51,17393.0,32.411,32.4293,32.3927,32.411,17393.0
2022-05-27 14:25:00,35.52,35.52,35.48,35.48,15767.0,32.4201,32.4201,32.3836,32.3836,15767.0
2022-05-27 14:30:00,35.48,35.5,35.47,35.48,30870.0,32.3836,32.4019,32.3745,32.3836,30870.0
2022-05-27 14:35:00,35.49,35.52,35.48,35.5,23352.0,32.3927,32.4201,32.3836,32.4019,23352.0
2022-05-27 14:40:00,35.51,35.52,35.49,35.52,20331.0,32.411,32.4201,32.3927,32.4201,20331.0
2022-05-27 14:45:00,35.52,35.53,35.48,35.48,20160.0,32.4201,32.4293,32.3836,32.3836,20160.0
2022-05-27 14:50:00,35.48,35.5,35.46,35.48,48043.0,32.3836,32.4019,32.3654,32.3836,48043.0
2022-05-27 14:55:00,35.48,35.51,35.47,35.48,18442.0,32.3836,32.411,32.3745,32.3836,18442.0
2022-05-27 15:00:00,35.47,35.54,35.47,35.54,42779.0,32.3745,32.4384,32.3745,32.4384,42779.0
2022-05-27 15:05:00,35.54,35.59,35.53,35.55,82047.0,32.4384,32.484,32.4293,32.4475,82047.0
2022-05-27 15:10:00,35.55,35.57,35.52,35.54,44419.0,32.4475,32.4658,32.4201,32.4384,44419.0
2022-05-27 15:15:00,35.54,35.56,35.52,35.54,34386.0,32.4384,32.4566,32.4201,32.4384,34386.0
2022-05-27 15:20:00,35.55,35.57,35.52,35.57,28057.0,32.4475,32.4658,32.4201,32.4658,28057.0
2022-05-27 15:25:00,35.57,35.58,35.55,35.57,30700.0,32.4658,32.4749,32.4475,32.4658,30700.0
2022-05-27 15:30:00,35.56,35.59,35.55,35.57,51554.0,32.4566,32.484,32.4475,32.4658,51554.0
2022-05-27 15:35:00,35.57,35.57,35.5,35.53,48793.0,32.4658,32.4658,32.4019,32.4293,48793.0
2022-05-27 15:40:00,35.53,35.61,35.51,35.61,67690.0,32.4293,32.5023,32.411,32.5023,67690.0
2022-05-27 15:45:00,35.61,35.64,35.58,35.63,106593.0,32.5023,32.5297,32.4749,32.5205,106593.0
2022-05-27 15:50:00,35.62,35.69,35.57,35.61,170641.0,32.5114,32.5753,32.4658,32.5023,170641.0
2022-05-27 15:55:00,35.61,35.64,35.6,35.64,262912.0,32.5023,32.5297,32.4931,32.5297,262912.0
2022-05-31 09:30:00,35.45,35.45,35.04,35.08,74673.0,32.3562,32.3562,31.982,32.0185,74673.0
2022-05-31 09:35:00,35.07,35.21,35.01,35.21,58502.0,32.0094,32.1372,31.9546,32.1372,58502.0
2022-05-31 09:40:00,35.22,35.22,35.07,35.11,45354.0,32.1463,32.1463,32.0094,32.0459,45354.0
2022-05-31 09:45:00,35.12,35.22,35.11,35.18,56004.0,32.055,32.1463,32.0459,32.1098,56004.0
2022-05-31 09:50:00,35.19,35.3,35.13,35.3,24911.0,32.1189,32.2193,32.0642,32.2193,24911.0
2022-05-31 09:55:00,35.31,35.44,35.29,35.32,28984.0,32.2285,32.3471,32.2102,32.2376,28984.0
2022-05-31 10:00:00,35.34,35.35,35.26,35.27,39600.0,32.2558,32.265,32.1828,32.1919,39600.0
2022-05-31 10:05:00,35.27,35.39,35.27,35.32,26542.0,32.1919,32.3015,32.1919,32.2376,26542.0
2022-05-31 10:10:00,35.33,35.39,35.3,35.39,16244.0,32.2467,32.3015,32.2193,32.3015,16244.0
2022-05-31 10:15:00,35.39,35.48,35.37,35.47,47744.0,32.3015,32.3836,32.2832,32.3745,47744.0
2022-05-31 10:20:00,35.49,35.57,35.45,35.5,46879.0,32.3927,32.4658,32.3562,32.4019,46879.0
2022-05-31 10:25:00,35.48,35.59,35.47,35.52,45638.0,32.3836,32.484,32.3745,32.4201,45638.0
2022-05-31 10:30:00,35.52,35.65,35.52,35.59,74353.0,32.4201,32.5388,32.4201,32.484,74353.0
2022-05-31 10:35:00,35.59,35.63,35.55,35.59,74679.0,32.484,32.5205,32.4475,32.484,74679.0
2022-05-31 10:40:00,35.6,35.68,35.52,35.54,37798.0,32.4931,32.5662,32.4201,32.4384,37798.0
2022-05-31 10:45:00,35.55,35.61,35.51,35.57,39970.0,32.4475,32.5023,32.411,32.4658,39970.0
2022-05-31 10:50:00,35.56,35.59,35.54,35.57,46390.0,32.4566,32.484,32.4384,32.4658,46390.0
2022-05-31 10:55:00,35.58,35.65,35.55,35.64,26300.0,32.4749,32.5388,32.4475,32.5297,26300.0
2022-05-31 11:00:00,35.62,35.67,35.6,35.65,28736.0,32.5114,32.557,32.4931,32.5388,28736.0
2022-05-31 11:05:00,35.64,35.66,35.47,35.52,34095.0,32.5297,32.5479,32.3745,32.4201,34095.0
2022-05-31 11:10:00,35.52,35.58,35.52,35.55,26020.0,32.4201,32.4749,32.4201,32.4475,26020.0
2022-05-31 11:15:00,35.55,35.63,35.53,35.61,35682.0,32.4475,32.5205,32.4293,32.5023,35682.0
2022-05-31 11:20:00,35.6,35.68,35.59,35.63,27077.0,32.4931,32.5662,32.484,32.5205,27077.0
2022-05-31 11:25:00,35.62,35.69,35.61,35.65,28340.0,32.5114,32.5753,32.5023,32.5388,28340.0
2022-05-31 11:30:00,35.65,35.75,35.63,35.69,63237.0,32.5388,32.6301,32.5205,32.5753,63237.0
2022-05-31 11:35:00,35.69,35.78,35.68,35.77,50083.0,32.5753,32.6574,32.5662,32.6483,50083.0
2022-05-31 11:40:00,35.77,35.8,35.74,35.77,13708.0,32.6483,32.6757,32.6209,32.6483,13708.0
2022-05-31 11:45:00,35.77,35.8,35.75,35.79,50167.0,32.6483,32.6757,32.6301,32.6666,50167.0
2022-05-31 11:50:00,35.79,35.87,35.78,35.86,81950.0,32.6666,32.7396,32.6574,32.7305,81950.0
2022-05-31 11:55:00,35.86,35.95,35.86,35.9,105562.0,32.7305,32.8126,32.7305,32.767,105562.0
2022-05-31 12:00:00,35.89,35.97,35.87,35.95,19326.0,32.7578,32.8309,32.7396,32.8126,19326.0
2022-05-31 12:05:00,35.95,35.95,35.87,35.89,15239.0,32.8126,32.8126,32.7396,32.7578,15239.0
2022-05-31 12:10:00,35.89,35.91,35.83,35.84,29707.0,32.7578,32.7761,32.7031,32.7122,29707.0
2022-05-31 12:15:00,35.84,35.85,35.78,35.8,18373.0,32.7122,32.7213,32.6574,32.6757,18373.0
2022-05-31 12:20:00,35.8,35.81,35.73,35.76,20587.0,32.6757,32.6848,32.6118,32.6392,20587.0
2022-05-31 12:25:00,35.76,35.8,35.74,35.8,33316.0,32.6392,32.6757,32.6209,32.6757,33316.0
2022-05-31 12:30:00,35.81,35.85,35.8,35.83,20279.0,32.6848,32.7213,32.6757,32.7031,20279.0
2022-05-31 12:35:00,35.83,35.91,35.83,35.9,13502.0,32.7031,32.7761,32.7031,32.767,13502.0
2022-05-31 12:40:00,35.89,35.96,35.88,35.91,21615.0,32.7578,32.8217,32.7487,32.7761,21615.0
2022-05-31 12:45:00,35.93,35.96,35.91,35.96,21029.0,32.7944,32.8217,32.7761,32.8217,21029.0
2022-05-31 12:50:00,35.96,36.0,35.96,35.98,29755.0,32.8217,32.8582,32.8217,32.84,29755.0
2022-05-31 12:55:00,35.98,35.99,35.95,35.98,29514.0,32.84,32.8491,32.8126,32.84,29514.0
2022-05-31 13:00:00,35.97,35.98,35.83,35.86,22867.0,32.8309,32.84,32.7031,32.7305,22867.0
2022-05-31 13:05:00,35.86,35.94,35.85,35.93,21202.0,32.7305,32.8035,32.7213,32.7944,21202.0
2022-05-31 13:10:00,35.92,35.93,35.82,35.83,29990.0,32.7852,32.7944,32.694,32.7031,29990.0
2022-05-31 13:15:00,35.82,35.83,35.72,35.76,21674.0,32.694,32.7031,32.6027,32.6392,21674.0
2022-05-31 13:20:00,35.76,35.78,35.75,35.77,26542.0,32.6392,32.6574,32.6301,32.6483,26542.0
2022-05-31 13:25:00,35.76,35.84,35.75,35.83,31944.0,32.6392,32.7122,32.6301,32.7031,31944.0
2022-05-31 13:30:00,35.82,35.9,35.81,35.9,21108.0,32.694,32.767,32.6848,32.767,21108.0
2022-05-31 13:35:00,35.9,35.96,35.87,35.92,64920.0,32.767,32.8217,32.7396,32.7852,64920.0
2022-05-31 13:40:00,35.93,35.97,35.9,35.96,35914.0,32.7944,32.8309,32.767,32.8217,35914.0
2022-05-31 13:45:00,35.97,36.02,35.94,36.01,98542.0,32.8309,32.8765,32.8035,32.8674,98542.0
2022-05-31 13:50:00,36.01,36.11,35.99,36.08,45783.0,32.8674,32.9586,32.8491,32.9313,45783.0
2022-05-31 13:55:00,36.08,36.17,36.07,36.17,49843.0,32.9313,33.0134,32.9221,33.0134,49843.0
2022-05-31 14:00:00,36.16,36.19,36.11,36.12,36726.0,33.0043,33.0317,32.9586,32.9678,36726.0
2022-05-31 14:05:00,36.11,36.15,36.1,36.15,20332.0,32.9586,32.9952,32.9495,32.9952,20332.0
2022-05-31 14:10:00,36.15,36.2,36.14,36.18,24037.0,32.9952,33.0408,32.986,33.0225,24037.0
2022-05-31 14:15:00,36.19,36.24,36.18,36.2,58571.0,33.0317,33.0773,33.0225,33.0408,58571.0
2022-05-31 14:20:00,36.2,36.21,36.14,36.19,73787.0,33.0408,33.0499,32.986,33.0317,73787.0
2022-05-31 14:25:00,36.19,36.2,36.14,36.17,167730.0,33.0317,33.0408,32.986,33.0134,167730.0
2022-05-31 14:30:00,36.17,36.17,36.02,36.02,26168.0,33.0134,33.0134,32.8765,32.8765,26168.0
2022-05-31 14:35:00,36.03,36.04,35.99,36.0,16871.0,32.8856,32.8948,32.8491,32.8582,16871.0
2022-05-31 14:40:00,35.99,36.0,35.83,35.84,42823.0,32.8491,32.8582,32.7031,32.7122,42823.0
2022-05-31 14:45:00,35.84,35.86,35.75,35.8,46561.0,32.7122,32.7305,32.6301,32.6757,46561.0
2022-05-31 14:50:00,35.79,35.86,35.79,35.83,58839.0,32.6666,32.7305,32.6666,32.7031,58839.0
2022-05-31 14:55:00,35.82,35.9,35.76,35.86,103735.0,32.694,32.767,32.6392,32.7305,103735.0
2022-05-31 15:00:00,35.86,35.88,35.7,35.78,42588.0,32.7305,32.7487,32.5844,32.6574,42588.0
2022-05-31 15:05:00,35.78,35.9,35.73,35.89,41345.0,32.6574,32.767,32.6118,32.7578,41345.0
2022-05-31 15:10:00,35.88,35.89,35.77,35.83,31343.0,32.7487,32.7578,32.6483,32.7031,31343.0
2022-05-31 15:15:00,35.84,35.9,35.78,35.78,38901.0,32.7122,32.767,32.6574,32.6574,38901.0
2022-05-31 15:20:00,35.79,35.89,35.78,35.84,28047.0,32.6666,32.7578,32.6574,32.7122,28047.0
2022-05-31 15:25:00,35.84,35.91,35.82,35.9,47774.0,32.7122,32.7761,32.694,32.767,47774.0
2022-05-31 15:30:00,35.9,36.01,35.89,36.0,98449.0,32.767,32.8674,32.7578,32.8582,98449.0
2022-05-31 15:35:00,35.99,36.02,35.97,35.98,86492.0,32.8491,32.8765,32.8309,32.84,86492.0
2022-05-31 15:40:00,35.98,36.02,35.89,35.89,71734.0,32.84,32.8765,32.7578,32.7578,71734.0
2022-05-31 15:45:00,35.89,35.92,35.84,35.85,79908.0,32.7578,32.7852,32.7122,32.7213,79908.0
2022-05-31 15:50:00,35.85,35.99,35.85,35.9,104564.0,32.7213,32.8491,32.7213,32.767,104564.0
2022-05-31 15:55:00,35.9,35.9,35.75,35.81,403735.0,32.767,32.767,32.6301,32.6848,403735.0
2022-06-01 09:30:00,35.99,36.16,35.89,35.89,66959.0,32.8491,33.0043,32.7578,32.7578,66959.0
2022-06-01 09:35:00,35.89,35.96,35.77,35.78,36604.0,32.7578,32.8217,32.6483,32.6574,36604.0
2022-06-01 09:40:00,35.79,35.86,35.74,35.74,33378.0,32.6666,32.7305,32.6209,32.6209,33378.0
2022-06-01 09:45:00,35.78,35.79,35.67,35.77,42783.0,32.6574,32.6666,32.557,32.6483,42783.0
2022-06-01 09:50:00,35.76,35.84,35.72,35.83,69749.0,32.6392,32.7122,32.6027,32.7031,69749.0
2022-06-01 09:55:00,35.83,35.86,35.73,35.77,22896.0,32.7031,32.7305,32.6118,32.6483,22896.0
2022-06-01 10:00:00,35.79,35.81,35.67,35.78,27775.0,32.6666,32.6848,32.557,32.6574,27775.0
2022-06-01 10:05:00,35.77,35.77,35.6,35.62,66162.0,32.6483,32.6483,32.4931,32.5114,66162.0
2022-06-01 10:10:00,35.64,35.68,35.53,35.62,52975.0,32.5297,32.5662,32.4293,32.5114,52975.0
2022-06-01 10:15:00,35.61,35.61,35.54,35.61,25826.0,32.5023,32.5023,32.4384,32.5023,25826.0
2022-06-01 10:20:00,35.6,35.62,35.44,35.44,15944.0,32.4931,32.5114,32.3471,32.3471,15944.0
2022-06-01 10:25:00,35.44,35.56,35.4,35.56,39526.0,32.3471,32.4566,32.3106,32.4566,39526.0
2022-06-01 10:30:00,35.55,35.59,35.46,35.47,38001.0,32.4475,32.484,32.3654,32.3745,38001.0
2022-06-01 10:35:00,35.47,35.53,35.44,35.51,13807.0,32.3745,32.4293,32.3471,32.411,13807.0
2022-06-01 10:40:00,35.51,35.53,35.47,35.52,23676.0,32.411,32.4293,32.3745,32.4201,23676.0
2022-06-01 10:45:00,35.52,35.53,35.49,35.5,15314.0,32.4201,32.4293,32.3927,32.4019,15314.0
2022-06-01 10:50:00,35.5,35.64,35.49,35.63,18715.0,32.4019,32.5297,32.3927,32.5205,18715.0
2022-06-01 10:55:00,35.62,35.66,35.6,35.62,21973.0,32.5114,32.5479,32.4931,32.5114,21973.0
2022-06-01 11:00:00,35.61,35.61,35.52,35.55,16360.0,32.5023,32.5023,32.4201,32.4475,16360.0
2022-06-01 11:05:00,35.54,35.57,35.49,35.5,14000.0,32.4384,32.4658,32.3927,32.4019,14000.0
2022-06-01 11:10:00,35.51,35.56,35.5,35.54,17124.0,32.411,32.4566,32.4019,32.4384,17124.0
2022-06-01 11:15:00,35.54,35.55,35.45,35.48,22805.0,32.4384,32.4475,32.3562,32.3836,22805.0
2022-06-01 11:20:00,35.48,35.48,35.37,35.4,11625.0,32.3836,32.3836,32.2832,32.3106,11625.0
2022-06-01 11:25:00,35.39,35.4,35.33,35.39,15535.0,32.3015,32.3106,32.2467,32.3015,15535.0
2022-06-01 11:30:00,35.39,35.44,35.37,35.41,16537.0,32.3015,32.3471,32.2832,32.3197,16537.0
2022-06-01 11:35:00,35.43,35.44,35.38,35.39,18622.0,32.338,32.3471,32.2923,32.3015,18622.0
2022-06-01 11:40:00,35.38,35.38,35.31,35.32,15716.0,32.2923,32.2923,32.2285,32.2376,15716.0
2022-06-01 11:45:00,35.31,35.35,35.28,35.28,30615.0,32.2285,32.265,32.2011,32.2011,30615.0
2022-06-01 11:50:00,35.27,35.36,35.27,35.36,8818.0,32.1919,32.2741,32.1919,32.2741,8818.0
2022-06-01 11:55:00,35.34,35.36,35.28,35.28,10674.0,32.2558,32.2741,32.2011,32.2011,10674.0
2022-06-01 12:00:00,35.27,35.29,35.22,35.28,23729.0,32.1919,32.2102,32.1463,32.2011,23729.0
2022-06-01 12:05:00,35.27,35.33,35.27,35.3,16695.0,32.1919,32.2467,32.1919,32.2193,16695.0
2022-06-01 12:10:00,35.3,35.34,35.26,35.34,9099.0,32.2193,32.2558,32.1828,32.2558,9099.0
2022-06-01 12:15:00,35.33,35.39,35.32,35.38,14555.0,32.2467,32.3015,32.2376,32.2923,14555.0
2022-06-01 12:20:00,35.37,35.41,35.35,35.38,7799.0,32.2832,32.3197,32.265,32.2923,7799.0
2022-06-01 12:25:00,35.37,35.38,35.31,35.31,11654.0,32.2832,32.2923,32.2285,32.2285,11654.0
2022-06-01 12:30:00,35.3,35.38,35.3,35.37,11825.0,32.2193,32.2923,32.2193,32.2832,11825.0
2022-06-01 12:35:00,35.37,35.38,35.31,35.34,14250.0,32.2832,32.2923,32.2285,32.2558,14250.0
2022-06-01 12:40:00,35.34,35.37,35.31,35.33,10993.0,32.2558,32.2832,32.2285,32.2467,10993.0
2022-06-01 12:45:00,35.32,35.33,35.27,35.29,20920.0,32.2376,32.2467,32.1919,32.2102,20920.0
2022-06-01 12:50:00,35.3,35.35,35.27,35.34,10195.0,32.2193,32.265,32.1919,32.2558,10195.0
2022-06-01 12:55:00,35.35,35.37,35.32,35.37,19036.0,32.265,32.2832,32.2376,32.2832,19036.0
2022-06-01 13:00:00,35.36,35.4,35.32,35.32,12529.0,32.2741,32.3106,32.2376,32.2376,12529.0
2022-06-01 13:05:00,35.32,35.4,35.32,35.4,11068.0,32.2376,32.3106,32.2376,32.3106,11068.0
2022-06-01 13:10:00,35.41,35.46,35.37,35.38,14561.0,32.3197,32.3654,32.2832,32.2923,14561.0
2022-06-01 13:15:00,35.37,35.49,35.36,35.48,29899.0,32.2832,32.3927,32.2741,32.3836,29899.0
2022-06-01 13:20:00,35.48,35.53,35.46,35.49,15990.0,32.3836,32.4293,32.3654,32.3927,15990.0
2022-06-01 13:25:00,35.5,35.56,35.49,35.52,27953.0,32.4019,32.4566,32.3927,32.4201,27953.0
2022-06-01 13:30:00,35.51,35.56,35.48,35.55,14876.0,32.411,32.4566,32.3836,32.4475,14876.0
2022-06-01 13:35:00,35.55,35.59,35.54,35.58,31120.0,32.4475,32.484,32.4384,32.4749,31120.0
2022-06-01 13:40:00,35.57,35.62,35.57,35.61,13771.0,32.4658,32.5114,32.4658,32.5023,13771.0
2022-06-01 13:45:00,35.62,35.62,35.57,35.62,19082.0,32.5114,32.5114,32.4658,32.5114,19082.0
2022-06-01 13:50:00,35.62,35.64,35.53,35.54,23066.0,32.5114,32.5297,32.4293,32.4384,23066.0
2022-06-01 13:55:00,35.54,35.64,35.53,35.59,44310.0,32.4384,32.5297,32.4293,32.484,44310.0
2022-06-01 14:00:00,35.59,35.64,35.57,35.64,58682.0,32.484,32.5297,32.4658,32.5297,58682.0
2022-06-01 14:05:00,35.63,35.64,35.56,35.61,29272.0,32.5205,32.5297,32.4566,32.5023,29272.0
2022-06-01 14:10:00,35.61,35.61,35.54,35.55,20128.0,32.5023,32.5023,32.4384,32.4475,20128.0
2022-06-01 14:15:00,35.55,35.6,35.53,35.59,16635.0,32.4475,32.4931,32.4293,32.484,16635.0
2022-06-01 14:20:00,35.59,35.65,35.55,35.64,46469.0,32.484,32.5388,32.4475,32.5297,46469.0
2022-06-01 14:25:00,35.64,35.71,35.62,35.66,23827.0,32.5297,32.5936,32.5114,32.5479,23827.0
2022-06-01 14:30:00,35.68,35.69,35.65,35.68,29348.0,32.5662,32.5753,32.5388,32.5662,29348.0
2022-06-01 14:35:00,35.67,35.71,35.63,35.63,26694.0,32.557,32.5936,32.5205,32.5205,26694.0
2022-06-01 14:40:00,35.63,35.71,35.62,35.71,20348.0,32.5205,32.5936,32.5114,32.5936,20348.0
2022-06-01 14:45:00,35.7,35.72,35.64,35.66,20324.0,32.5844,32.6027,32.5297,32.5479,20324.0
2022-06-01 14:50:00,35.66,35.68,35.62,35.63,14307.0,32.5479,32.5662,32.5114,32.5205,14307.0
2022-06-01 14:55:00,35.63,35.65,35.58,35.6,15531.0,32.5205,32.5388,32.4749,32.4931,15531.0
2022-06-01 15:00:00,35.6,35.64,35.55,35.59,21891.0,32.4931,32.5297,32.4475,32.484,21891.0
2022-06-01 15:05:00,35.59,35.66,35.58,35.65,25293.0,32.484,32.5479,32.4749,32.5388,25293.0
2022-06-01 15:10:00,35.64,35.71,35.62,35.7,24335.0,32.5297,32.5936,32.5114,32.5844,24335.0
2022-06-01 15:15:00,35.7,35.74,35.68,35.7,35895.0,32.5844,32.6209,32.5662,32.5844,35895.0
2022-06-01 15:20:00,35.7,35.73,35.68,35.73,29869.0,32.5844,32.6118,32.5662,32.6118,29869.0
2022-06-01 15:25:00,35.73,35.73,35.66,35.66,26377.0,32.6118,32.6118,32.5479,32.5479,26377.0
2022-06-01 15:30:00,35.65,35.65,35.59,35.59,43849.0,32.5388,32.5388,32.484,32.484,43849.0
2022-06-01 15:35:00,35.59,35.64,35.57,35.62,37103.0,32.484,32.5297,32.4658,32.5114,37103.0
2022-06-01 15:40:00,35.62,35.65,35.6,35.61,57625.0,32.5114,32.5388,32.4931,32.5023,57625.0
2022-06-01 15:45:00,35.6,35.64,35.58,35.63,61312.0,32.4931,32.5297,32.4749,32.5205,61312.0
2022-06-01 15:50:00,35.63,35.67,35.49,35.5,129716.0,32.5205,32.557,32.3927,32.4019,129716.0
2022-06-01 15:55:00,35.49,35.49,35.42,35.43,250933.0,32.3927,32.3927,32.3289,32.338,250933.0
2022-06-02 09:30:00,35.5,35.5,35.35,35.41,41052.0,32.4019,32.4019,32.265,32.3197,41052.0
2022-06-02 09:35:00,35.42,35.46,35.25,35.44,54795.0,32.3289,32.3654,32.1737,32.3471,54795.0
2022-06-02 09:40:00,35.44,35.47,35.32,35.47,104481.0,32.3471,32.3745,32.2376,32.3745,104481.0
2022-06-02 09:45:00,35.46,35.57,35.43,35.57,34950.0,32.3654,32.4658,32.338,32.4658,34950.0
2022-06-02 09:50:00,35.55,35.55,35.41,35.43,13168.0,32.4475,32.4475,32.3197,32.338,13168.0
2022-06-02 09:55:00,35.42,35.42,35.29,35.4,9477.0,32.3289,32.3289,32.2102,32.3106,9477.0
2022-06-02 10:00:00,35.4,35.56,35.4,35.55,44763.0,32.3106,32.4566,32.3106,32.4475,44763.0
2022-06-02 10:05:00,35.56,35.66,35.55,35.61,92322.0,32.4566,32.5479,32.4475,32.5023,92322.0
2022-06-02 10:10:00,35.63,35.84,35.63,35.77,60767.0,32.5205,32.7122,32.5205,32.6483,60767.0
2022-06-02 10:15:00,35.77,35.82,35.64,35.65,47933.0,32.6483,32.694,32.5297,32.5388,47933.0
2022-06-02 10:20:00,35.65,35.67,35.44,35.45,71623.0,32.5388,32.557,32.3471,32.3562,71623.0
2022-06-02 10:25:00,35.46,35.51,35.41,35.51,25007.0,32.3654,32.411,32.3197,32.411,25007.0
2022-06-02 10:30:00,35.51,35.63,35.48,35.6,33360.0,32.411,32.5205,32.3836,32.4931,33360.0
2022-06-02 10:35:00,35.57,35.63,35.56,35.62,13719.0,32.4658,32.5205,32.4566,32.5114,13719.0
2022-06-02 10:40:00,35.62,35.64,35.55,35.55,10488.0,32.5114,32.5297,32.4475,32.4475,10488.0
2022-06-02 10:45:00,35.54,35.59,35.51,35.58,7873.0,32.4384,32.484,32.411,32.4749,7873.0
2022-06-02 10:50:00,35.57,35.62,35.53,35.61,13085.0,32.4658,32.5114,32.4293,32.5023,13085.0
2022-06-02 10:55:00,35.61,35.68,35.58,35.66,24847.0,32.5023,32.5662,32.4749,32.5479,24847.0
2022-06-02 11:00:00,35.65,35.7,35.63,35.69,17396.0,32.5388,32.5844,32.5205,32.5753,17396.0
2022-06-02 11:05:00,35.7,35.7,35.66,35.69,9120.0,32.5844,32.5844,32.5479,32.5753,9120.0
2022-06-02 11:10:00,35.7,35.77,35.68,35.76,10875.0,32.5844,32.6483,32.5662,32.6392,10875.0
2022-06-02 11:15:00,35.75,35.8,35.74,35.75,16012.0,32.6301,32.6757,32.6209,32.6301,16012.0
2022-06-02 11:20:00,35.76,35.78,35.74,35.78,9269.0,32.6392,32.6574,32.6209,32.6574,9269.0
2022-06-02 11:25:00,35.78,35.82,35.7,35.73,14479.0,32.6574,32.694,32.5844,32.6118,14479.0
2022-06-02 11:30:00,35.74,35.74,35.65,35.67,23947.0,32.6209,32.6209,32.5388,32.557,23947.0
2022-06-02 11:35:00,35.68,35.68,35.64,35.68,7362.0,32.5662,32.5662,32.5297,32.5662,7362.0
2022-06-02 11:40:00,35.68,35.76,35.68,35.76,10575.0,32.5662,32.6392,32.5662,32.6392,10575.0
2022-06-02 11:45:00,35.76,35.83,35.73,35.83,9127.0,32.6392,32.7031,32.6118,32.7031,9127.0
2022-06-02 11:50:00,35.82,35.87,35.79,35.81,22117.0,32.694,32.7396,32.6666,32.6848,22117.0
2022-06-02 11:55:00,35.82,35.83,35.77,35.77,10019.0,32.694,32.7031,32.6483,32.6483,10019.0
2022-06-02 12:00:00,35.77,35.81,35.76,35.8,14773.0,32.6483,32.6848,32.6392,32.6757,14773.0
2022-06-02 12:05:00,35.81,35.87,35.79,35.84,23548.0,32.6848,32.7396,32.6666,32.7122,23548.0
2022-06-02 12:10:00,35.84,35.89,35.81,35.86,19271.0,32.7122,32.7578,32.6848,32.7305,19271.0
2022-06-02 12:15:00,35.86,35.87,35.8,35.8,28411.0,32.7305,32.7396,32.6757,32.6757,28411.0
2022-06-02 12:20:00,35.8,35.91,35.79,35.9,84893.0,32.6757,32.7761,32.6666,32.767,84893.0
2022-06-02 12:25:00,35.9,35.92,35.87,35.91,13792.0,32.767,32.7852,32.7396,32.7761,13792.0
2022-06-02 12:30:00,35.92,35.97,35.89,35.94,52858.0,32.7852,32.8309,32.7578,32.8035,52858.0
2022-06-02 12:35:00,35.94,35.97,35.94,35.96,19280.0,32.8035,32.8309,32.8035,32.8217,19280.0
2022-06-02 12:40:00,35.97,35.98,35.91,35.91,29431.0,32.8309,32.84,32.7761,32.7761,29431.0
2022-06-02 12:45:00,35.91,35.95,35.91,35.93,19063.0,32.7761,32.8126,32.7761,32.7944,19063.0
2022-06-02 12:50:00,35.94,35.96,35.91,35.95,20128.0,32.8035,32.8217,32.7761,32.8126,20128.0
2022-06-02 12:55:00,35.94,35.95,35.92,35.94,17841.0,32.8035,32.8126,32.7852,32.8035,17841.0
2022-06-02 13:00:00,35.94,35.95,35.92,35.94,13425.0,32.8035,32.8126,32.7852,32.8035,13425.0
2022-06-02 13:05:00,35.93,35.94,35.91,35.92,40891.0,32.7944,32.8035,32.7761,32.7852,40891.0
2022-06-02 13:10:00,35.93,35.96,35.91,35.91,51085.0,32.7944,32.8217,32.7761,32.7761,51085.0
2022-06-02 13:15:00,35.91,35.97,35.91,35.95,16464.0,32.7761,32.8309,32.7761,32.8126,16464.0
2022-06-02 13:20:00,35.97,36.0,35.93,35.97,21135.0,32.8309,32.8582,32.7944,32.8309,21135.0
2022-06-02 13:25:00,35.97,35.99,35.93,35.98,19484.0,32.8309,32.8491,32.7944,32.84,19484.0
2022-06-02 13:30:00,35.98,36.04,35.97,36.03,33122.0,32.84,32.8948,32.8309,32.8856,33122.0
2022-06-02 13:35:00,36.03,36.07,36.02,36.07,23188.0,32.8856,32.9221,32.8765,32.9221,23188.0
2022-06-02 13:40:00,36.07,36.11,36.06,36.11,44376.0,32.9221,32.9586,32.913,32.9586,44376.0
2022-06-02 13:45:00,36.12,36.15,36.08,36.13,18418.0,32.9678,32.9952,32.9313,32.9769,18418.0
2022-06-02 13:50:00,36.14,36.15,36.1,36.11,16872.0,32.986,32.9952,32.9495,32.9586,16872.0
2022-06-02 13:55:00,36.1,36.12,36.07,36.08,50929.0,32.9495,32.9678,32.9221,32.9313,50929.0
2022-06-02 14:00:00,36.08,36.14,36.07,36.14,29716.0,32.9313,32.986,32.9221,32.986,29716.0
2022-06-02 14:05:00,36.14,36.19,36.14,36.19,26767.0,32.986,33.0317,32.986,33.0317,26767.0
2022-06-02 14:10:00,36.19,36.24,36.17,36.23,24747.0,33.0317,33.0773,33.0134,33.0682,24747.0
2022-06-02 14:15:00,36.23,36.23,36.18,36.2,14258.0,33.0682,33.0682,33.0225,33.0408,14258.0
2022-06-02 14:20:00,36.2,36.2,36.15,36.16,8767.0,33.0408,33.0408,32.9952,33.0043,8767.0
2022-06-02 14:25:00,36.15,36.17,36.12,36.15,23169.0,32.9952,33.0134,32.9678,32.9952,23169.0
2022-06-02 14:30:00,36.15,36.19,36.15,36.18,15579.0,32.9952,33.0317,32.9952,33.0225,15579.0
2022-06-02 14:35:00,36.17,36.22,36.15,36.19,23360.0,33.0134,33.059,32.9952,33.0317,23360.0
2022-06-02 14:40:00,36.19,36.19,36.15,36.17,18839.0,33.0317,33.0317,32.9952,33.0134,18839.0
2022-06-02 14:45:00,36.17,36.22,36.16,36.17,20358.0,33.0134,33.059,33.0043,33.0134,20358.0
2022-06-02 14:50:00,36.17,36.22,36.17,36.2,24464.0,33.0134,33.059,33.0134,33.0408,24464.0
2022-06-02 14:55:00,36.2,36.22,36.14,36.18,45159.0,33.0408,33.059,32.986,33.0225,45159.0
2022-06-02 15:00:00,36.18,36.25,36.15,36.23,54455.0,33.0225,33.0864,32.9952,33.0682,54455.0
2022-06-02 15:05:00,36.23,36.29,36.22,36.26,58180.0,33.0682,33.1229,33.059,33.0956,58180.0
2022-06-02 15:10:00,36.25,36.34,36.25,36.33,45986.0,33.0864,33.1686,33.0864,33.1594,45986.0
2022-06-02 15:15:00,36.33,36.37,36.31,36.35,55259.0,33.1594,33.196,33.1412,33.1777,55259.0
2022-06-02 15:20:00,36.34,36.36,36.32,36.34,65667.0,33.1686,33.1868,33.1503,33.1686,65667.0
2022-06-02 15:25:00,36.34,36.37,36.21,36.26,47369.0,33.1686,33.196,33.0499,33.0956,47369.0
2022-06-02 15:30:00,36.26,36.29,36.25,36.29,62904.0,33.0956,33.1229,33.0864,33.1229,62904.0
2022-06-02 15:35:00,36.29,36.32,36.23,36.27,84245.0,33.1229,33.1503,33.0682,33.1047,84245.0
2022-06-02 15:40:00,36.27,36.36,36.27,36.34,79908.0,33.1047,33.1868,33.1047,33.1686,79908.0
2022-06-02 15:45:00,36.34,36.39,36.33,36.36,111257.0,33.1686,33.2142,33.1594,33.1868,111257.0
2022-06-02 15:50:00,36.36,36.45,36.36,36.45,158967.0,33.1868,33.269,33.1868,33.269,158967.0
2022-06-02 15:55:00,36.45,36.53,36.43,36.52,319653.0,33.269,33.342,33.2507,33.3329,319653.0
2022-06-03 09:30:00,36.14,36.37,36.05,36.31,51646.0,32.986,33.196,32.9039,33.1412,51646.0
2022-06-03 09:35:00,36.29,36.31,36.1,36.12,72698.0,33.1229,33.1412,32.9495,32.9678,72698.0
2022-06-03 09:40:00,36.13,36.16,35.97,35.97,38162.0,32.9769,33.0043,32.8309,32.8309,38162.0
2022-06-03 09:45:00,35.95,36.05,35.94,36.03,44820.0,32.8126,32.9039,32.8035,32.8856,44820.0
2022-06-03 09:50:00,36.04,36.06,35.98,36.02,28711.0,32.8948,32.913,32.84,32.8765,28711.0
2022-06-03 09:55:00,36.02,36.22,36.02,36.19,49547.0,32.8765,33.059,32.8765,33.0317,49547.0
2022-06-03 10:00:00,36.2,36.29,36.15,36.16,59215.0,33.0408,33.1229,32.9952,33.0043,59215.0
2022-06-03 10:05:00,36.15,36.17,36.08,36.15,12402.0,32.9952,33.0134,32.9313,32.9952,12402.0
2022-06-03 10:10:00,36.14,36.18,36.04,36.17,27158.0,32.986,33.0225,32.8948,33.0134,27158.0
2022-06-03 10:15:00,36.18,36.31,36.17,36.3,25511.0,33.0225,33.1412,33.0134,33.1321,25511.0
2022-06-03 10:20:00,36.29,36.3,36.17,36.19,9361.0,33.1229,33.1321,33.0134,33.0317,9361.0
2022-06-03 10:25:00,36.19,36.2,36.07,36.15,79063.0,33.0317,33.0408,32.9221,32.9952,79063.0
2022-06-03 10:30:00,36.15,36.23,36.1,36.17,76064.0,32.9952,33.0682,32.9495,33.0134,76064.0
2022-06-03 10:35:00,36.16,36.16,35.98,36.02,12553.0,33.0043,33.0043,32.84,32.8765,12553.0
2022-06-03 10:40:00,36.01,36.01,35.91,36.01,26618.0,32.8674,32.8674,32.7761,32.8674,26618.0
2022-06-03 10:45:00,36.01,36.05,35.98,36.03,6360.0,32.8674,32.9039,32.84,32.8856,6360.0
2022-06-03 10:50:00,36.03,36.05,36.02,36.02,9484.0,32.8856,32.9039,32.8765,32.8765,9484.0
2022-06-03 10:55:00,36.01,36.02,35.96,35.98,12425.0,32.8674,32.8765,32.8217,32.84,12425.0
2022-06-03 11:00:00,35.96,35.98,35.88,35.91,16388.0,32.8217,32.84,32.7487,32.7761,16388.0
2022-06-03 11:05:00,35.9,35.91,35.85,35.86,28509.0,32.767,32.7761,32.7213,32.7305,28509.0
2022-06-03 11:10:00,35.86,35.87,35.81,35.81,23501.0,32.7305,32.7396,32.6848,32.6848,23501.0
2022-06-03 11:15:00,35.82,35.88,35.8,35.85,32979.0,32.694,32.7487,32.6757,32.7213,32979.0
2022-06-03 11:20:00,35.85,35.88,35.84,35.84,10490.0,32.7213,32.7487,32.7122,32.7122,10490.0
2022-06-03 11:25:00,35.83,35.88,35.8,35.84,14295.0,32.7031,32.7487,32.6757,32.7122,14295.0
2022-06-03 11:30:00,35.83,35.89,35.82,35.88,8651.0,32.7031,32.7578,32.694,32.7487,8651.0
2022-06-03 11:35:00,35.88,35.96,35.87,35.94,11452.0,32.7487,32.8217,32.7396,32.8035,11452.0
2022-06-03 11:40:00,35.95,35.96,35.93,35.94,11628.0,32.8126,32.8217,32.7944,32.8035,11628.0
2022-06-03 11:45:00,35.94,35.95,35.84,35.84,18708.0,32.8035,32.8126,32.7122,32.7122,18708.0
2022-06-03 11:50:00,35.84,35.85,35.79,35.84,13491.0,32.7122,32.7213,32.6666,32.7122,13491.0
2022-06-03 11:55:00,35.84,35.9,35.69,35.74,159310.0,32.7122,32.767,32.5753,32.6209,159310.0
2022-06-03 12:00:00,35.74,35.83,35.74,35.77,50221.0,32.6209,32.7031,32.6209,32.6483,50221.0
2022-06-03 12:05:00,35.77,35.8,35.68,35.7,20708.0,32.6483,32.6757,32.5662,32.5844,20708.0
2022-06-03 12:10:00,35.7,35.76,35.69,35.7,41627.0,32.5844,32.6392,32.5753,32.5844,41627.0
2022-06-03 12:15:00,35.7,35.76,35.67,35.68,20401.0,32.5844,32.6392,32.557,32.5662,20401.0
2022-06-03 12:20:00,35.66,35.8,35.64,35.77,16203.0,32.5479,32.6757,32.5297,32.6483,16203.0
2022-06-03 12:25:00,35.76,35.78,35.73,35.75,6136.0,32.6392,32.6574,32.6118,32.6301,6136.0
2022-06-03 12:30:00,35.76,35.84,35.75,35.77,63368.0,32.6392,32.7122,32.6301,32.6483,63368.0
2022-06-03 12:35:00,35.78,35.85,35.76,35.84,10579.0,32.6574,32.7213,32.6392,32.7122,10579.0
2022-06-03 12:40:00,35.83,35.83,35.74,35.76,12200.0,32.7031,32.7031,32.6209,32.6392,12200.0
2022-06-03 12:45:00,35.76,35.85,35.72,35.85,42769.0,32.6392,32.7213,32.6027,32.7213,42769.0
2022-06-03 12:50:00,35.85,35.9,35.83,35.89,16487.0,32.7213,32.767,32.7031,32.7578,16487.0
2022-06-03 12:55:00,35.89,35.95,35.87,35.95,15047.0,32.7578,32.8126,32.7396,32.8126,15047.0
2022-06-03 13:00:00,35.94,36.03,35.91,36.02,11861.0,32.8035,32.8856,32.7761,32.8765,11861.0
2022-06-03 13:05:00,36.03,36.03,35.96,35.96,16029.0,32.8856,32.8856,32.8217,32.8217,16029.0
2022-06-03 13:10:00,35.96,35.98,35.96,35.96,6237.0,32.8217,32.84,32.8217,32.8217,6237.0
2022-06-03 13:15:00,35.95,35.96,35.81,35.83,36501.0,32.8126,32.8217,32.6848,32.7031,36501.0
2022-06-03 13:20:00,35.82,35.87,35.82,35.87,11641.0,32.694,32.7396,32.694,32.7396,11641.0
2022-06-03 13:25:00,35.88,35.91,35.88,35.9,9325.0,32.7487,32.7761,32.7487,32.767,9325.0
2022-06-03 13:30:00,35.9,35.9,35.8,35.84,20887.0,32.767,32.767,32.6757,32.7122,20887.0
2022-06-03 13:35:00,35.84,35.88,35.82,35.83,12992.0,32.7122,32.7487,32.694,32.7031,12992.0
2022-06-03 13:40:00,35.83,35.83,35.76,35.78,11901.0,32.7031,32.7031,32.6392,32.6574,11901.0
2022-06-03 13:45:00,35.78,35.84,35.76,35.84,10069.0,32.6574,32.7122,32.6392,32.7122,10069.0
2022-06-03 13:50:00,35.84,35.86,35.82,35.84,16627.0,32.7122,32.7305,32.694,32.7122,16627.0
2022-06-03 13:55:00,35.83,35.85,35.81,35.82,5972.0,32.7031,32.7213,32.6848,32.694,5972.0
2022-06-03 14:00:00,35.82,35.93,35.81,35.93,348704.0,32.694,32.7944,32.6848,32.7944,348704.0
2022-06-03 14:05:00,35.93,35.96,35.89,35.94,10587.0,32.7944,32.8217,32.7578,32.8035,10587.0
2022-06-03 14:10:00,35.94,35.98,35.93,35.98,12140.0,32.8035,32.84,32.7944,32.84,12140.0
2022-06-03 14:15:00,35.97,35.98,35.93,35.98,14233.0,32.8309,32.84,32.7944,32.84,14233.0
2022-06-03 14:20:00,35.98,35.99,35.95,35.98,10883.0,32.84,32.8491,32.8126,32.84,10883.0
2022-06-03 14:25:00,35.97,36.07,35.97,36.07,8184.0,32.8309,32.9221,32.8309,32.9221,8184.0
2022-06-03 14:30:00,36.07,36.08,36.01,36.03,11125.0,32.9221,32.9313,32.8674,32.8856,11125.0
2022-06-03 14:35:00,36.03,36.04,35.95,35.97,7299.0,32.8856,32.8948,32.8126,32.8309,7299.0
2022-06-03 14:40:00,35.96,35.98,35.95,35.98,5373.0,32.8217,32.84,32.8126,32.84,5373.0
2022-06-03 14:45:00,35.99,36.02,35.97,36.02,14685.0,32.8491,32.8765,32.8309,32.8765,14685.0
2022-06-03 14:50:00,36.02,36.04,36.0,36.03,24141.0,32.8765,32.8948,32.8582,32.8856,24141.0
2022-06-03 14:55:00,36.03,36.05,36.02,36.04,10345.0,32.8856,32.9039,32.8765,32.8948,10345.0
2022-06-03 15:00:00,36.04,36.06,36.01,36.04,19236.0,32.8948,32.913,32.8674,32.8948,19236.0
2022-06-03 15:05:00,36.03,36.03,35.93,35.94,35964.0,32.8856,32.8856,32.7944,32.8035,35964.0
2022-06-03 15:10:00,35.94,35.96,35.89,35.91,14420.0,32.8035,32.8217,32.7578,32.7761,14420.0
2022-06-03 15:15:00,35.91,35.92,35.88,35.9,16392.0,32.7761,32.7852,32.7487,32.767,16392.0
2022-06-03 15:20:00,35.9,35.92,35.87,35.89,16737.0,32.767,32.7852,32.7396,32.7578,16737.0
2022-06-03 15:25:00,35.89,35.98,35.88,35.98,28600.0,32.7578,32.84,32.7487,32.84,28600.0
2022-06-03 15:30:00,35.97,35.97,35.92,35.95,32281.0,32.8309,32.8309,32.7852,32.8126,32281.0
2022-06-03 15:35:00,35.94,35.99,35.9,35.94,57272.0,32.8035,32.8491,32.767,32.8035,57272.0
2022-06-03 15:40:00,35.94,35.95,35.87,35.88,46908.0,32.8035,32.8126,32.7396,32.7487,46908.0
2022-06-03 15:45:00,35.87,35.9,35.83,35.86,68140.0,32.7396,32.767,32.7031,32.7305,68140.0
2022-06-03 15:50:00,35.84,35.91,35.81,35.88,170969.0,32.7122,32.7761,32.6848,32.7487,170969.0
2022-06-03 15:55:00,35.88,35.9,35.81,35.84,204485.0,32.7487,32.767,32.6848,32.7122,204485.0
2022-06-06 09:30:00,36.21,36.35,36.14,36.33,101732.0,33.0499,33.1777,32.986,33.1594,101732.0
2022-06-06 09:35:00,36.28,36.36,36.26,36.28,34597.0,33.1138,33.1868,33.0956,33.1138,34597.0
2022-06-06 09:40:00,36.29,36.43,36.26,36.26,44850.0,33.1229,33.2507,33.0956,33.0956,44850.0
2022-06-06 09:45:00,36.26,36.3,36.18,36.24,16573.0,33.0956,33.1321,33.0225,33.0773,16573.0
2022-06-06 09:50:00,36.25,36.3,36.19,36.27,17714.0,33.0864,33.1321,33.0317,33.1047,17714.0
2022-06-06 09:55:00,36.27,36.36,36.27,36.36,17357.0,33.1047,33.1868,33.1047,33.1868,17357.0
2022-06-06 10:00:00,36.38,36.49,36.37,36.46,59971.0,33.2051,33.3055,33.196,33.2781,59971.0
2022-06-06 10:05:00,36.44,36.49,36.42,36.48,10786.0,33.2598,33.3055,33.2416,33.2964,10786.0
2022-06-06 10:10:00,36.49,36.53,36.47,36.5,15087.0,33.3055,33.342,33.2872,33.3146,15087.0
2022-06-06 10:15:00,36.51,36.51,36.39,36.42,11337.0,33.3237,33.3237,33.2142,33.2416,11337.0
2022-06-06 10:20:00,36.43,36.44,36.37,36.38,8019.0,33.2507,33.2598,33.196,33.2051,8019.0
2022-06-06 10:25:00,36.37,36.38,36.32,36.35,8279.0,33.196,33.2051,33.1503,33.1777,8279.0
2022-06-06 10:30:00,36.35,36.36,36.28,36.28,13781.0,33.1777,33.1868,33.1138,33.1138,13781.0
2022-06-06 10:35:00,36.28,36.3,36.22,36.23,15771.0,33.1138,33.1321,33.059,33.0682,15771.0
2022-06-06 10:40:00,36.24,36.27,36.2,36.25,5597.0,33.0773,33.1047,33.0408,33.0864,5597.0
2022-06-06 10:45:00,36.27,36.3,36.24,36.3,7147.0,33.1047,33.1321,33.0773,33.1321,7147.0
2022-06-06 10:50:00,36.29,36.31,36.21,36.22,12142.0,33.1229,33.1412,33.0499,33.059,12142.0
2022-06-06 10:55:00,36.23,36.29,36.21,36.28,33723.0,33.0682,33.1229,33.0499,33.1138,33723.0
2022-06-06 11:00:00,36.28,36.31,36.26,36.3,18786.0,33.1138,33.1412,33.0956,33.1321,18786.0
2022-06-06 11:05:00,36.3,36.32,36.25,36.26,17131.0,33.1321,33.1503,33.0864,33.0956,17131.0
2022-06-06 11:10:00,36.26,36.28,36.17,36.23,20020.0,33.0956,33.1138,33.0134,33.0682,20020.0
2022-06-06 11:15:00,36.22,36.23,36.11,36.14,21794.0,33.059,33.0682,32.9586,32.986,21794.0
2022-06-06 11:20:00,36.11,36.17,36.11,36.16,15186.0,32.9586,33.0134,32.9586,33.0043,15186.0
2022-06-06 11:25:00,36.15,36.21,36.15,36.2,19570.0,32.9952,33.0499,32.9952,33.0408,19570.0
2022-06-06 11:30:00,36.21,36.22,36.18,36.2,22213.0,33.0499,33.059,33.0225,33.0408,22213.0
2022-06-06 11:35:00,36.18,36.21,36.1,36.15,58762.0,33.0225,33.0499,32.9495,32.9952,58762.0
2022-06-06 11:40:00,36.15,36.21,36.14,36.2,15025.0,32.9952,33.0499,32.986,33.0408,15025.0
2022-06-06 11:45:00,36.21,36.23,36.15,36.15,8039.0,33.0499,33.0682,32.9952,32.9952,8039.0
2022-06-06 11:50:00,36.14,36.19,36.13,36.17,28580.0,32.986,33.0317,32.9769,33.0134,28580.0
2022-06-06 11:55:00,36.18,36.18,36.11,36.11,21004.0,33.0225,33.0225,32.9586,32.9586,21004.0
2022-06-06 12:00:00,36.11,36.11,35.93,35.97,65131.0,32.9586,32.9586,32.7944,32.8309,65131.0
2022-06-06 12:05:00,35.99,36.02,35.97,35.97,13360.0,32.8491,32.8765,32.8309,32.8309,13360.0
2022-06-06 12:10:00,35.98,36.0,35.89,35.9,27487.0,32.84,32.8582,32.7578,32.767,27487.0
2022-06-06 12:15:00,35.9,35.93,35.87,35.92,22128.0,32.767,32.7944,32.7396,32.7852,22128.0
2022-06-06 12:20:00,35.91,35.96,35.91,35.92,16878.0,32.7761,32.8217,32.7761,32.7852,16878.0
2022-06-06 12:25:00,35.93,35.94,35.87,35.87,11419.0,32.7944,32.8035,32.7396,32.7396,11419.0
2022-06-06 12:30:00,35.86,35.92,35.83,35.91,11018.0,32.7305,32.7852,32.7031,32.7761,11018.0
2022-06-06 12:35:00,35.91,35.94,35.89,35.93,14403.0,32.7761,32.8035,32.7578,32.7944,14403.0
2022-06-06 12:40:00,35.94,35.97,35.94,35.96,9024.0,32.8035,32.8309,32.8035,32.8217,9024.0
2022-06-06 12:45:00,35.96,35.99,35.95,35.96,5902.0,32.8217,32.8491,32.8126,32.8217,5902.0
2022-06-06 12:50:00,35.96,35.97,35.92,35.96,8911.0,32.8217,32.8309,32.7852,32.8217,8911.0
2022-06-06 12:55:00,35.96,35.98,35.95,35.98,5805.0,32.8217,32.84,32.8126,32.84,5805.0
2022-06-06 13:00:00,35.98,35.98,35.94,35.94,4858.0,32.84,32.84,32.8035,32.8035,4858.0
2022-06-06 13:05:00,35.95,35.98,35.94,35.96,3937.0,32.8126,32.84,32.8035,32.8217,3937.0
2022-06-06 13:10:00,35.96,35.98,35.91,35.95,14783.0,32.8217,32.84,32.7761,32.8126,14783.0
2022-06-06 13:15:00,35.95,35.95,35.92,35.95,7248.0,32.8126,32.8126,32.7852,32.8126,7248.0
2022-06-06 13:20:00,35.95,35.99,35.91,35.97,13579.0,32.8126,32.8491,32.7761,32.8309,13579.0
2022-06-06 13:25:00,35.96,35.97,35.93,35.96,7242.0,32.8217,32.8309,32.7944,32.8217,7242.0
2022-06-06 13:30:00,35.96,35.98,35.95,35.97,3110.0,32.8217,32.84,32.8126,32.8309,3110.0
2022-06-06 13:35:00,35.97,36.04,35.96,36.03,19369.0,32.8309,32.8948,32.8217,32.8856,19369.0
2022-06-06 13:40:00,36.02,36.06,36.01,36.04,5736.0,32.8765,32.913,32.8674,32.8948,5736.0
2022-06-06 13:45:00,36.05,36.05,35.99,36.03,10378.0,32.9039,32.9039,32.8491,32.8856,10378.0
2022-06-06 13:50:00,36.03,36.07,36.03,36.05,9783.0,32.8856,32.9221,32.8856,32.9039,9783.0
2022-06-06 13:55:00,36.06,36.09,36.05,36.08,8588.0,32.913,32.9404,32.9039,32.9313,8588.0
2022-06-06 14:00:00,36.09,36.09,36.05,36.08,19422.0,32.9404,32.9404,32.9039,32.9313,19422.0
2022-06-06 14:05:00,36.07,36.07,35.99,36.01,32226.0,32.9221,32.9221,32.8491,32.8674,32226.0
2022-06-06 14:10:00,36.02,36.03,35.99,35.99,10772.0,32.8765,32.8856,32.8491,32.8491,10772.0
2022-06-06 14:15:00,35.99,36.0,35.95,35.99,10332.0,32.8491,32.8582,32.8126,32.8491,10332.0
2022-06-06 14:20:00,35.99,35.99,35.87,35.89,11109.0,32.8491,32.8491,32.7396,32.7578,11109.0
2022-06-06 14:25:00,35.88,35.89,35.8,35.83,8264.0,32.7487,32.7578,32.6757,32.7031,8264.0
2022-06-06 14:30:00,35.82,35.84,35.8,35.82,14828.0,32.694,32.7122,32.6757,32.694,14828.0
2022-06-06 14:35:00,35.83,35.85,35.8,35.81,10433.0,32.7031,32.7213,32.6757,32.6848,10433.0
2022-06-06 14:40:00,35.82,35.85,35.8,35.85,11889.0,32.694,32.7213,32.6757,32.7213,11889.0
2022-06-06 14:45:00,35.85,35.88,35.83,35.84,14022.0,32.7213,32.7487,32.7031,32.7122,14022.0
2022-06-06 14:50:00,35.83,35.85,35.75,35.85,21246.0,32.7031,32.7213,32.6301,32.7213,21246.0
2022-06-06 14:55:00,35.84,35.91,35.82,35.91,36072.0,32.7122,32.7761,32.694,32.7761,36072.0
2022-06-06 15:00:00,35.9,35.91,35.85,35.86,21644.0,32.767,32.7761,32.7213,32.7305,21644.0
2022-06-06 15:05:00,35.86,35.86,35.77,35.79,18121.0,32.7305,32.7305,32.6483,32.6666,18121.0
2022-06-06 15:10:00,35.78,35.83,35.76,35.8,20100.0,32.6574,32.7031,32.6392,32.6757,20100.0
2022-06-06 15:15:00,35.8,35.83,35.78,35.78,10461.0,32.6757,32.7031,32.6574,32.6574,10461.0
2022-06-06 15:20:00,35.77,35.81,35.74,35.8,16128.0,32.6483,32.6848,32.6209,32.6757,16128.0
2022-06-06 15:25:00,35.8,35.82,35.78,35.82,12548.0,32.6757,32.694,32.6574,32.694,12548.0
2022-06-06 15:30:00,35.82,35.83,35.79,35.8,25327.0,32.694,32.7031,32.6666,32.6757,25327.0
2022-06-06 15:35:00,35.8,35.8,35.72,35.76,33641.0,32.6757,32.6757,32.6027,32.6392,33641.0
2022-06-06 15:40:00,35.76,35.86,35.73,35.86,28281.0,32.6392,32.7305,32.6118,32.7305,28281.0
2022-06-06 15:45:00,35.86,35.87,35.8,35.84,46585.0,32.7305,32.7396,32.6757,32.7122,46585.0
2022-06-06 15:50:00,35.84,35.93,35.84,35.91,85284.0,32.7122,32.7944,32.7122,32.7761,85284.0
2022-06-06 15:55:00,35.91,35.93,35.86,35.88,148754.0,32.7761,32.7944,32.7305,32.7487,148754.0
2022-06-07 09:30:00,35.42,35.49,35.2,35.31,119343.0,32.3289,32.3927,32.1281,32.2285,119343.0
2022-06-07 09:35:00,35.33,35.41,35.15,35.19,50394.0,32.2467,32.3197,32.0824,32.1189,50394.0
2022-06-07 09:40:00,35.18,35.2,35.03,35.04,51331.0,32.1098,32.1281,31.9729,31.982,51331.0
2022-06-07 09:45:00,35.07,35.31,35.02,35.28,44462.0,32.0094,32.2285,31.9638,32.2011,44462.0
2022-06-07 09:50:00,35.29,35.36,35.28,35.33,25064.0,32.2102,32.2741,32.2011,32.2467,25064.0
2022-06-07 09:55:00,35.34,35.41,35.29,35.38,44897.0,32.2558,32.3197,32.2102,32.2923,44897.0
2022-06-07 10:00:00,35.37,35.37,35.28,35.33,24644.0,32.2832,32.2832,32.2011,32.2467,24644.0
2022-06-07 10:05:00,35.33,35.34,35.27,35.3,12481.0,32.2467,32.2558,32.1919,32.2193,12481.0
2022-06-07 10:10:00,35.3,35.3,35.17,35.18,38186.0,32.2193,32.2193,32.1007,32.1098,38186.0
2022-06-07 10:15:00,35.18,35.18,35.11,35.13,19722.0,32.1098,32.1098,32.0459,32.0642,19722.0
2022-06-07 10:20:00,35.14,35.27,35.12,35.23,24865.0,32.0733,32.1919,32.055,32.1554,24865.0
2022-06-07 10:25:00,35.24,35.42,35.22,35.37,29324.0,32.1646,32.3289,32.1463,32.2832,29324.0
2022-06-07 10:30:00,35.37,35.45,35.34,35.44,60377.0,32.2832,32.3562,32.2558,32.3471,60377.0
2022-06-07 10:35:00,35.44,35.55,35.39,35.53,20378.0,32.3471,32.4475,32.3015,32.4293,20378.0
2022-06-07 10:40:00,35.54,35.56,35.49,35.51,10538.0,32.4384,32.4566,32.3927,32.411,10538.0
2022-06-07 10:45:00,35.51,35.55,35.5,35.54,10827.0,32.411,32.4475,32.4019,32.4384,10827.0
2022-06-07 10:50:00,35.54,35.6,35.53,35.59,25724.0,32.4384,32.4931,32.4293,32.484,25724.0
2022-06-07 10:55:00,35.59,35.62,35.58,35.59,16291.0,32.484,32.5114,32.4749,32.484,16291.0
2022-06-07 11:00:00,35.59,35.62,35.58,35.59,16543.0,32.484,32.5114,32.4749,32.484,16543.0
2022-06-07 11:05:00,35.59,35.64,35.56,35.64,13719.0,32.484,32.5297,32.4566,32.5297,13719.0
2022-06-07 11:10:00,35.64,35.66,35.6,35.62,42247.0,32.5297,32.5479,32.4931,32.5114,42247.0
2022-06-07 11:15:00,35.61,35.62,35.55,35.57,23913.0,32.5023,32.5114,32.4475,32.4658,23913.0
2022-06-07 11:20:00,35.58,35.6,35.47,35.48,22157.0,32.4749,32.4931,32.3745,32.3836,22157.0
2022-06-07 11:25:00,35.48,35.51,35.47,35.48,10759.0,32.3836,32.411,32.3745,32.3836,10759.0
2022-06-07 11:30:00,35.48,35.55,35.45,35.53,73340.0,32.3836,32.4475,32.3562,32.4293,73340.0
2022-06-07 11:35:00,35.53,35.53,35.44,35.5,36123.0,32.4293,32.4293,32.3471,32.4019,36123.0
2022-06-07 11:40:00,35.49,35.49,35.43,35.43,11893.0,32.3927,32.3927,32.338,32.338,11893.0
2022-06-07 11:45:00,35.44,35.45,35.37,35.37,13915.0,32.3471,32.3562,32.2832,32.2832,13915.0
2022-06-07 11:50:00,35.36,35.4,35.35,35.37,25835.0,32.2741,32.3106,32.265,32.2832,25835.0
2022-06-07 11:55:00,35.37,35.41,35.36,35.41,64738.0,32.2832,32.3197,32.2741,32.3197,64738.0
2022-06-07 12:00:00,35.4,35.43,35.36,35.38,39638.0,32.3106,32.338,32.2741,32.2923,39638.0
2022-06-07 12:05:00,35.37,35.37,35.32,35.36,23021.0,32.2832,32.2832,32.2376,32.2741,23021.0
2022-06-07 12:10:00,35.36,35.41,35.35,35.39,15685.0,32.2741,32.3197,32.265,32.3015,15685.0
2022-06-07 12:15:00,35.4,35.4,35.31,35.31,28095.0,32.3106,32.3106,32.2285,32.2285,28095.0
2022-06-07 12:20:00,35.31,35.41,35.28,35.4,46325.0,32.2285,32.3197,32.2011,32.3106,46325.0
2022-06-07 12:25:00,35.39,35.5,35.39,35.48,13471.0,32.3015,32.4019,32.3015,32.3836,13471.0
2022-06-07 12:30:00,35.49,35.57,35.47,35.55,20889.0,32.3927,32.4658,32.3745,32.4475,20889.0
2022-06-07 12:35:00,35.55,35.59,35.53,35.59,7501.0,32.4475,32.484,32.4293,32.484,7501.0
2022-06-07 12:40:00,35.59,35.62,35.56,35.56,13481.0,32.484,32.5114,32.4566,32.4566,13481.0
2022-06-07 12:45:00,35.56,35.58,35.56,35.57,9473.0,32.4566,32.4749,32.4566,32.4658,9473.0
2022-06-07 12:50:00,35.57,35.57,35.53,35.56,8118.0,32.4658,32.4658,32.4293,32.4566,8118.0
2022-06-07 12:55:00,35.57,35.59,35.54,35.59,25153.0,32.4658,32.484,32.4384,32.484,25153.0
2022-06-07 13:00:00,35.59,35.6,35.55,35.6,9121.0,32.484,32.4931,32.4475,32.4931,9121.0
2022-06-07 13:05:00,35.61,35.62,35.58,35.62,10343.0,32.5023,32.5114,32.4749,32.5114,10343.0
2022-06-07 13:10:00,35.62,35.64,35.61,35.64,12586.0,32.5114,32.5297,32.5023,32.5297,12586.0
2022-06-07 13:15:00,35.64,35.68,35.63,35.68,16007.0,32.5297,32.5662,32.5205,32.5662,16007.0
2022-06-07 13:20:00,35.67,35.69,35.63,35.64,13022.0,32.557,32.5753,32.5205,32.5297,13022.0
2022-06-07 13:25:00,35.64,35.65,35.62,35.65,6729.0,32.5297,32.5388,32.5114,32.5388,6729.0
2022-06-07 13:30:00,35.65,35.65,35.6,35.62,13816.0,32.5388,32.5388,32.4931,32.5114,13816.0
2022-06-07 13:35:00,35.63,35.64,35.61,35.64,16448.0,32.5205,32.5297,32.5023,32.5297,16448.0
2022-06-07 13:40:00,35.64,35.64,35.61,35.63,10484.0,32.5297,32.5297,32.5023,32.5205,10484.0
2022-06-07 13:45:00,35.63,35.64,35.6,35.62,15362.0,32.5205,32.5297,32.4931,32.5114,15362.0
2022-06-07 13:50:00,35.61,35.66,35.61,35.64,14100.0,32.5023,32.5479,32.5023,32.5297,14100.0
2022-06-07 13:55:00,35.63,35.64,35.61,35.61,9156.0,32.5205,32.5297,32.5023,32.5023,9156.0
2022-06-07 14:00:00,35.62,35.62,35.58,35.62,11325.0,32.5114,32.5114,32.4749,32.5114,11325.0
2022-06-07 14:05:00,35.62,35.7,35.61,35.7,15919.0,32.5114,32.5844,32.5023,32.5844,15919.0
2022-06-07 14:10:00,35.71,35.78,35.71,35.76,17831.0,32.5936,32.6574,32.5936,32.6392,17831.0
2022-06-07 14:15:00,35.76,35.77,35.73,35.73,8127.0,32.6392,32.6483,32.6118,32.6118,8127.0
2022-06-07 14:20:00,35.73,35.75,35.71,35.74,11636.0,32.6118,32.6301,32.5936,32.6209,11636.0
2022-06-07 14:25:00,35.74,35.77,35.74,35.76,26439.0,32.6209,32.6483,32.6209,32.6392,26439.0
2022-06-07 14:30:00,35.75,35.79,35.74,35.78,16953.0,32.6301,32.6666,32.6209,32.6574,16953.0
2022-06-07 14:35:00,35.78,35.79,35.74,35.74,8842.0,32.6574,32.6666,32.6209,32.6209,8842.0
2022-06-07 14:40:00,35.74,35.75,35.66,35.66,7283.0,32.6209,32.6301,32.5479,32.5479,7283.0
2022-06-07 14:45:00,35.66,35.68,35.61,35.61,12161.0,32.5479,32.5662,32.5023,32.5023,12161.0
2022-06-07 14:50:00,35.62,35.67,35.61,35.66,12622.0,32.5114,32.557,32.5023,32.5479,12622.0
2022-06-07 14:55:00,35.66,35.69,35.65,35.69,15702.0,32.5479,32.5753,32.5388,32.5753,15702.0
2022-06-07 15:00:00,35.68,35.74,35.66,35.73,30913.0,32.5662,32.6209,32.5479,32.6118,30913.0
2022-06-07 15:05:00,35.73,35.74,35.69,35.73,15616.0,32.6118,32.6209,32.5753,32.6118,15616.0
2022-06-07 15:10:00,35.73,35.76,35.7,35.73,14504.0,32.6118,32.6392,32.5844,32.6118,14504.0
2022-06-07 15:15:00,35.73,35.77,35.72,35.76,16435.0,32.6118,32.6483,32.6027,32.6392,16435.0
2022-06-07 15:20:00,35.76,35.78,35.74,35.77,19751.0,32.6392,32.6574,32.6209,32.6483,19751.0
2022-06-07 15:25:00,35.77,35.81,35.75,35.78,20757.0,32.6483,32.6848,32.6301,32.6574,20757.0
2022-06-07 15:30:00,35.78,35.81,35.76,35.8,27484.0,32.6574,32.6848,32.6392,32.6757,27484.0
2022-06-07 15:35:00,35.81,35.84,35.8,35.84,33845.0,32.6848,32.7122,32.6757,32.7122,33845.0
2022-06-07 15:40:00,35.84,35.85,35.8,35.83,51409.0,32.7122,32.7213,32.6757,32.7031,51409.0
2022-06-07 15:45:00,35.82,35.84,35.81,35.84,86857.0,32.694,32.7122,32.6848,32.7122,86857.0
2022-06-07 15:50:00,35.83,35.88,35.81,35.87,110391.0,32.7031,32.7487,32.6848,32.7396,110391.0
2022-06-07 15:55:00,35.87,35.88,35.83,35.84,141729.0,32.7396,32.7487,32.7031,32.7122,141729.0
2022-06-08 09:30:00,35.69,35.69,35.44,35.51,37748.0,32.5753,32.5753,32.3471,32.411,37748.0
2022-06-08 09:35:00,35.52,35.65,35.52,35.62,21598.0,32.4201,32.5388,32.4201,32.5114,21598.0
2022-06-08 09:40:00,35.6,35.61,35.49,35.61,22997.0,32.4931,32.5023,32.3927,32.5023,22997.0
2022-06-08 09:45:00,35.65,35.82,35.62,35.79,17281.0,32.5388,32.694,32.5114,32.6666,17281.0
2022-06-08 09:50:00,35.77,35.85,35.75,35.82,9814.0,32.6483,32.7213,32.6301,32.694,9814.0
2022-06-08 09:55:00,35.82,35.86,35.78,35.82,10492.0,32.694,32.7305,32.6574,32.694,10492.0
2022-06-08 10:00:00,35.82,35.84,35.74,35.78,13986.0,32.694,32.7122,32.6209,32.6574,13986.0
2022-06-08 10:05:00,35.78,35.79,35.73,35.78,12943.0,32.6574,32.6666,32.6118,32.6574,12943.0
2022-06-08 10:10:00,35.77,35.77,35.57,35.59,12234.0,32.6483,32.6483,32.4658,32.484,12234.0
2022-06-08 10:15:00,35.56,35.56,35.5,35.54,25621.0,32.4566,32.4566,32.4019,32.4384,25621.0
2022-06-08 10:20:00,35.54,35.61,35.52,35.56,16555.0,32.4384,32.5023,32.4201,32.4566,16555.0
2022-06-08 10:25:00,35.55,35.59,35.52,35.52,13826.0,32.4475,32.484,32.4201,32.4201,13826.0
2022-06-08 10:30:00,35.52,35.63,35.51,35.61,16945.0,32.4201,32.5205,32.411,32.5023,16945.0
2022-06-08 10:35:00,35.61,35.64,35.6,35.61,10061.0,32.5023,32.5297,32.4931,32.5023,10061.0
2022-06-08 10:40:00,35.61,35.66,35.53,35.59,15985.0,32.5023,32.5479,32.4293,32.484,15985.0
2022-06-08 10:45:00,35.59,35.64,35.58,35.63,9625.0,32.484,32.5297,32.4749,32.5205,9625.0
2022-06-08 10:50:00,35.63,35.64,35.57,35.61,14160.0,32.5205,32.5297,32.4658,32.5023,14160.0
2022-06-08 10:55:00,35.61,35.61,35.55,35.59,22243.0,32.5023,32.5023,32.4475,32.484,22243.0
2022-06-08 11:00:00,35.6,35.63,35.58,35.63,11639.0,32.4931,32.5205,32.4749,32.5205,11639.0
2022-06-08 11:05:00,35.62,35.63,35.59,35.62,11816.0,32.5114,32.5205,32.484,32.5114,11816.0
2022-06-08 11:10:00,35.62,35.72,35.61,35.72,7732.0,32.5114,32.6027,32.5023,32.6027,7732.0
2022-06-08 11:15:00,35.72,35.8,35.7,35.77,6586.0,32.6027,32.6757,32.5844,32.6483,6586.0
2022-06-08 11:20:00,35.77,35.77,35.71,35.72,7343.0,32.6483,32.6483,32.5936,32.6027,7343.0
2022-06-08 11:25:00,35.72,35.75,35.71,35.72,11238.0,32.6027,32.6301,32.5936,32.6027,11238.0
2022-06-08 11:30:00,35.73,35.77,35.72,35.76,6905.0,32.6118,32.6483,32.6027,32.6392,6905.0
2022-06-08 11:35:00,35.76,35.78,35.75,35.77,7648.0,32.6392,32.6574,32.6301,32.6483,7648.0
2022-06-08 11:40:00,35.77,35.79,35.7,35.7,10365.0,32.6483,32.6666,32.5844,32.5844,10365.0
2022-06-08 11:45:00,35.71,35.76,35.71,35.75,8080.0,32.5936,32.6392,32.5936,32.6301,8080.0
2022-06-08 11:50:00,35.74,35.76,35.73,35.75,14288.0,32.6209,32.6392,32.6118,32.6301,14288.0
2022-06-08 11:55:00,35.76,35.81,35.75,35.8,30184.0,32.6392,32.6848,32.6301,32.6757,30184.0
2022-06-08 12:00:00,35.8,35.83,35.73,35.73,75031.0,32.6757,32.7031,32.6118,32.6118,75031.0
2022-06-08 12:05:00,35.73,35.73,35.64,35.65,22467.0,32.6118,32.6118,32.5297,32.5388,22467.0
2022-06-08 12:10:00,35.66,35.68,35.64,35.66,6158.0,32.5479,32.5662,32.5297,32.5479,6158.0
2022-06-08 12:15:00,35.66,35.66,35.61,35.64,8874.0,32.5479,32.5479,32.5023,32.5297,8874.0
2022-06-08 12:20:00,35.64,35.64,35.59,35.62,10621.0,32.5297,32.5297,32.484,32.5114,10621.0
2022-06-08 12:25:00,35.62,35.66,35.61,35.66,51104.0,32.5114,32.5479,32.5023,32.5479,51104.0
2022-06-08 12:30:00,35.67,35.67,35.6,35.63,21533.0,32.557,32.557,32.4931,32.5205,21533.0
2022-06-08 12:35:00,35.63,35.64,35.58,35.59,17042.0,32.5205,32.5297,32.4749,32.484,17042.0
2022-06-08 12:40:00,35.59,35.61,35.46,35.46,20193.0,32.484,32.5023,32.3654,32.3654,20193.0
2022-06-08 12:45:00,35.46,35.5,35.43,35.5,11353.0,32.3654,32.4019,32.338,32.4019,11353.0
2022-06-08 12:50:00,35.52,35.59,35.51,35.58,30954.0,32.4201,32.484,32.411,32.4749,30954.0
2022-06-08 12:55:00,35.57,35.64,35.57,35.62,22680.0,32.4658,32.5297,32.4658,32.5114,22680.0
2022-06-08 13:00:00,35.63,35.63,35.57,35.58,28963.0,32.5205,32.5205,32.4658,32.4749,28963.0
2022-06-08 13:05:00,35.57,35.64,35.57,35.64,11786.0,32.4658,32.5297,32.4658,32.5297,11786.0
2022-06-08 13:10:00,35.63,35.63,35.57,35.61,18156.0,32.5205,32.5205,32.4658,32.5023,18156.0
2022-06-08 13:15:00,35.59,35.62,35.57,35.62,12444.0,32.484,32.5114,32.4658,32.5114,12444.0
2022-06-08 13:20:00,35.61,35.61,35.57,35.58,6768.0,32.5023,32.5023,32.4658,32.4749,6768.0
2022-06-08 13:25:00,35.58,35.62,35.57,35.59,21428.0,32.4749,32.5114,32.4658,32.484,21428.0
2022-06-08 13:30:00,35.58,35.6,35.55,35.57,29556.0,32.4749,32.4931,32.4475,32.4658,29556.0
2022-06-08 13:35:00,35.57,35.57,35.53,35.55,20467.0,32.4658,32.4658,32.4293,32.4475,20467.0
2022-06-08 13:40:00,35.55,35.63,35.55,35.63,8268.0,32.4475,32.5205,32.4475,32.5205,8268.0
2022-06-08 13:45:00,35.62,35.66,35.61,35.63,11420.0,32.5114,32.5479,32.5023,32.5205,11420.0
2022-06-08 13:50:00,35.64,35.65,35.6,35.63,7029.0,32.5297,32.5388,32.4931,32.5205,7029.0
2022-06-08 13:55:00,35.63,35.65,35.59,35.59,7285.0,32.5205,32.5388,32.484,32.484,7285.0
2022-06-08 14:00:00,35.59,35.68,35.59,35.66,46720.0,32.484,32.5662,32.484,32.5479,46720.0
2022-06-08 14:05:00,35.66,35.73,35.66,35.71,44393.0,32.5479,32.6118,32.5479,32.5936,44393.0
2022-06-08 14:10:00,35.72,35.76,35.72,35.75,51852.0,32.6027,32.6392,32.6027,32.6301,51852.0
2022-06-08 14:15:00,35.76,35.77,35.69,35.7,31614.0,32.6392,32.6483,32.5753,32.5844,31614.0
2022-06-08 14:20:00,35.69,35.71,35.66,35.68,25638.0,32.5753,32.5936,32.5479,32.5662,25638.0
2022-06-08 14:25:00,35.69,35.82,35.65,35.66,114956.0,32.5753,32.694,32.5388,32.5479,114956.0
2022-06-08 14:30:00,35.65,35.7,35.61,35.66,62513.0,32.5388,32.5844,32.5023,32.5479,62513.0
2022-06-08 14:35:00,35.66,35.67,35.61,35.65,53564.0,32.5479,32.557,32.5023,32.5388,53564.0
2022-06-08 14:40:00,35.65,35.72,35.65,35.71,29261.0,32.5388,32.6027,32.5388,32.5936,29261.0
2022-06-08 14:45:00,35.72,35.75,35.69,35.71,21372.0,32.6027,32.6301,32.5753,32.5936,21372.0
2022-06-08 14:50:00,35.7,35.72,35.66,35.66,22341.0,32.5844,32.6027,32.5479,32.5479,22341.0
2022-06-08 14:55:00,35.66,35.68,35.64,35.66,31275.0,32.5479,32.5662,32.5297,32.5479,31275.0
2022-06-08 15:00:00,35.65,35.68,35.62,35.66,48123.0,32.5388,32.5662,32.5114,32.5479,48123.0
2022-06-08 15:05:00,35.66,35.71,35.66,35.69,85400.0,32.5479,32.5936,32.5479,32.5753,85400.0
2022-06-08 15:10:00,35.69,35.76,35.67,35.75,25181.0,32.5753,32.6392,32.557,32.6301,25181.0
2022-06-08 15:15:00,35.74,35.76,35.73,35.74,25359.0,32.6209,32.6392,32.6118,32.6209,25359.0
2022-06-08 15:20:00,35.75,35.83,35.74,35.81,41875.0,32.6301,32.7031,32.6209,32.6848,41875.0
2022-06-08 15:25:00,35.81,35.82,35.78,35.79,27399.0,32.6848,32.694,32.6574,32.6666,27399.0
2022-06-08 15:30:00,35.79,35.81,35.73,35.76,64374.0,32.6666,32.6848,32.6118,32.6392,64374.0
2022-06-08 15:35:00,35.76,35.77,35.71,35.73,51709.0,32.6392,32.6483,32.5936,32.6118,51709.0
2022-06-08 15:40:00,35.73,35.77,35.72,35.76,58806.0,32.6118,32.6483,32.6027,32.6392,58806.0
2022-06-08 15:45:00,35.76,35.79,35.71,35.72,110567.0,32.6392,32.6666,32.5936,32.6027,110567.0
2022-06-08 15:50:00,35.72,35.77,35.69,35.73,138976.0,32.6027,32.6483,32.5753,32.6118,138976.0
2022-06-08 15:55:00,35.73,35.84,35.73,35.82,544863.0,32.6118,32.7122,32.6118,32.694,544863.0
2022-06-09 09:30:00,35.41,35.41,34.96,35.24,265948.0,32.3197,32.3197,31.909,32.1646,265948.0
2022-06-09 09:35:00,35.27,35.34,35.06,35.17,310371.0,32.1919,32.2558,32.0003,32.1007,310371.0
2022-06-09 09:40:00,35.16,35.28,35.04,35.18,74619.0,32.0915,32.2011,31.982,32.1098,74619.0
2022-06-09 09:45:00,35.19,35.34,35.11,35.28,53299.0,32.1189,32.2558,32.0459,32.2011,53299.0
2022-06-09 09:50:00,35.29,35.39,35.23,35.3,57967.0,32.2102,32.3015,32.1554,32.2193,57967.0
2022-06-09 09:55:00,35.3,35.38,35.23,35.28,53737.0,32.2193,32.2923,32.1554,32.2011,53737.0
2022-06-09 10:00:00,35.29,35.35,35.17,35.2,104191.0,32.2102,32.265,32.1007,32.1281,104191.0
2022-06-09 10:05:00,35.21,35.22,35.03,35.04,95262.0,32.1372,32.1463,31.9729,31.982,95262.0
2022-06-09 10:10:00,35.03,35.04,34.95,34.97,31701.0,31.9729,31.982,31.8999,31.9181,31701.0
2022-06-09 10:15:00,34.98,35.0,34.86,34.87,43517.0,31.9273,31.9455,31.8177,31.8269,43517.0
2022-06-09 10:20:00,34.87,34.9,34.77,34.83,69319.0,31.8269,31.8542,31.7356,31.7903,69319.0
2022-06-09 10:25:00,34.83,34.88,34.8,34.86,59383.0,31.7903,31.836,31.763,31.8177,59383.0
2022-06-09 10:30:00,34.87,34.92,34.83,34.88,23653.0,31.8269,31.8725,31.7903,31.836,23653.0
2022-06-09 10:35:00,34.89,34.97,34.88,34.9,25556.0,31.8451,31.9181,31.836,31.8542,25556.0
2022-06-09 10:40:00,34.89,34.9,34.73,34.75,67012.0,31.8451,31.8542,31.6991,31.7173,67012.0
2022-06-09 10:45:00,34.76,34.84,34.71,34.83,124898.0,31.7265,31.7995,31.6808,31.7903,124898.0
2022-06-09 10:50:00,34.83,34.83,34.58,34.59,94585.0,31.7903,31.7903,31.5622,31.5713,94585.0
2022-06-09 10:55:00,34.59,34.68,34.57,34.66,58377.0,31.5713,31.6534,31.553,31.6352,58377.0
2022-06-09 11:00:00,34.66,34.68,34.56,34.57,27264.0,31.6352,31.6534,31.5439,31.553,27264.0
2022-06-09 11:05:00,34.58,34.6,34.52,34.59,26153.0,31.5622,31.5804,31.5074,31.5713,26153.0
2022-06-09 11:10:00,34.59,34.67,34.58,34.63,16159.0,31.5713,31.6443,31.5622,31.6078,16159.0
2022-06-09 11:15:00,34.64,34.72,34.63,34.7,16879.0,31.6169,31.6899,31.6078,31.6717,16879.0
2022-06-09 11:20:00,34.7,34.77,34.7,34.77,15538.0,31.6717,31.7356,31.6717,31.7356,15538.0
2022-06-09 11:25:00,34.78,34.79,34.68,34.7,38658.0,31.7447,31.7538,31.6534,31.6717,38658.0
2022-06-09 11:30:00,34.7,34.71,34.65,34.69,50630.0,31.6717,31.6808,31.6261,31.6626,50630.0
2022-06-09 11:35:00,34.7,34.77,34.69,34.76,17043.0,31.6717,31.7356,31.6626,31.7265,17043.0
2022-06-09 11:40:00,34.75,34.9,34.75,34.86,8814.0,31.7173,31.8542,31.7173,31.8177,8814.0
2022-06-09 11:45:00,34.86,34.89,34.79,34.81,16636.0,31.8177,31.8451,31.7538,31.7721,16636.0
2022-06-09 11:50:00,34.8,34.87,34.78,34.87,11493.0,31.763,31.8269,31.7447,31.8269,11493.0
2022-06-09 11:55:00,34.88,34.94,34.88,34.94,10280.0,31.836,31.8907,31.836,31.8907,10280.0
2022-06-09 12:00:00,34.94,34.97,34.91,34.92,10790.0,31.8907,31.9181,31.8634,31.8725,10790.0
2022-06-09 12:05:00,34.92,34.92,34.88,34.91,6039.0,31.8725,31.8725,31.836,31.8634,6039.0
2022-06-09 12:10:00,34.91,34.91,34.83,34.87,21810.0,31.8634,31.8634,31.7903,31.8269,21810.0
2022-06-09 12:15:00,34.86,34.91,34.84,34.91,6454.0,31.8177,31.8634,31.7995,31.8634,6454.0
2022-06-09 12:20:00,34.91,34.95,34.9,34.93,16351.0,31.8634,31.8999,31.8542,31.8816,16351.0
2022-06-09 12:25:00,34.92,34.98,34.92,34.96,14739.0,31.8725,31.9273,31.8725,31.909,14739.0
2022-06-09 12:30:00,34.97,35.0,34.95,34.98,20798.0,31.9181,31.9455,31.8999,31.9273,20798.0
2022-06-09 12:35:00,34.98,35.03,34.97,35.01,48067.0,31.9273,31.9729,31.9181,31.9546,48067.0
2022-06-09 12:40:00,35.01,35.08,35.0,35.06,15241.0,31.9546,32.0185,31.9455,32.0003,15241.0
2022-06-09 12:45:00,35.06,35.06,35.0,35.02,6650.0,32.0003,32.0003,31.9455,31.9638,6650.0
2022-06-09 12:50:00,35.02,35.03,34.99,34.99,7013.0,31.9638,31.9729,31.9364,31.9364,7013.0
2022-06-09 12:55:00,35.0,35.08,34.95,35.07,25028.0,31.9455,32.0185,31.8999,32.0094,25028.0
2022-06-09 13:00:00,35.07,35.13,35.07,35.09,18203.0,32.0094,32.0642,32.0094,32.0277,18203.0
2022-06-09 13:05:00,35.1,35.15,35.09,35.09,12052.0,32.0368,32.0824,32.0277,32.0277,12052.0
2022-06-09 13:10:00,35.09,35.12,35.08,35.12,10387.0,32.0277,32.055,32.0185,32.055,10387.0
2022-06-09 13:15:00,35.12,35.14,35.1,35.13,7981.0,32.055,32.0733,32.0368,32.0642,7981.0
2022-06-09 13:20:00,35.12,35.13,35.05,35.06,14743.0,32.055,32.0642,31.9911,32.0003,14743.0
2022-06-09 13:25:00,35.05,35.08,35.03,35.04,10415.0,31.9911,32.0185,31.9729,31.982,10415.0
2022-06-09 13:30:00,35.04,35.04,34.96,34.98,61798.0,31.982,31.982,31.909,31.9273,61798.0
2022-06-09 13:35:00,34.98,35.02,34.92,34.98,214642.0,31.9273,31.9638,31.8725,31.9273,214642.0
2022-06-09 13:40:00,34.98,35.03,34.95,34.98,41761.0,31.9273,31.9729,31.8999,31.9273,41761.0
2022-06-09 13:45:00,34.99,35.03,34.99,35.01,14455.0,31.9364,31.9729,31.9364,31.9546,14455.0
2022-06-09 13:50:00,35.02,35.06,35.01,35.04,27075.0,31.9638,32.0003,31.9546,31.982,27075.0
2022-06-09 13:55:00,35.04,35.13,35.03,35.12,51087.0,31.982,32.0642,31.9729,32.055,51087.0
2022-06-09 14:00:00,35.11,35.14,34.99,35.01,127556.0,32.0459,32.0733,31.9364,31.9546,127556.0
2022-06-09 14:05:00,35.0,35.07,35.0,35.07,56557.0,31.9455,32.0094,31.9455,32.0094,56557.0
2022-06-09 14:10:00,35.07,35.07,34.99,35.05,31430.0,32.0094,32.0094,31.9364,31.9911,31430.0
2022-06-09 14:15:00,35.05,35.06,35.02,35.03,30135.0,31.9911,32.0003,31.9638,31.9729,30135.0
2022-06-09 14:20:00,35.03,35.07,34.98,35.0,19476.0,31.9729,32.0094,31.9273,31.9455,19476.0
2022-06-09 14:25:00,35.0,35.05,34.99,35.01,15388.0,31.9455,31.9911,31.9364,31.9546,15388.0
2022-06-09 14:30:00,35.0,35.0,34.92,34.93,9911.0,31.9455,31.9455,31.8725,31.8816,9911.0
2022-06-09 14:35:00,34.93,34.95,34.86,34.87,29275.0,31.8816,31.8999,31.8177,31.8269,29275.0
2022-06-09 14:40:00,34.87,34.91,34.84,34.86,13300.0,31.8269,31.8634,31.7995,31.8177,13300.0
2022-06-09 14:45:00,34.85,34.87,34.83,34.85,14647.0,31.8086,31.8269,31.7903,31.8086,14647.0
2022-06-09 14:50:00,34.85,34.86,34.81,34.84,23603.0,31.8086,31.8177,31.7721,31.7995,23603.0
2022-06-09 14:55:00,34.83,34.84,34.74,34.74,47518.0,31.7903,31.7995,31.7082,31.7082,47518.0
2022-06-09 15:00:00,34.73,34.74,34.66,34.67,31705.0,31.6991,31.7082,31.6352,31.6443,31705.0
2022-06-09 15:05:00,34.66,34.68,34.63,34.66,32098.0,31.6352,31.6534,31.6078,31.6352,32098.0
2022-06-09 15:10:00,34.66,34.68,34.64,34.65,37439.0,31.6352,31.6534,31.6169,31.6261,37439.0
2022-06-09 15:15:00,34.66,34.69,34.64,34.67,33886.0,31.6352,31.6626,31.6169,31.6443,33886.0
2022-06-09 15:20:00,34.66,34.69,34.63,34.68,25971.0,31.6352,31.6626,31.6078,31.6534,25971.0
2022-06-09 15:25:00,34.68,34.68,34.63,34.64,59027.0,31.6534,31.6534,31.6078,31.6169,59027.0
2022-06-09 15:30:00,34.64,34.66,34.58,34.59,49517.0,31.6169,31.6352,31.5622,31.5713,49517.0
2022-06-09 15:35:00,34.58,34.63,34.56,34.57,72431.0,31.5622,31.6078,31.5439,31.553,72431.0
2022-06-09 15:40:00,34.57,34.59,34.5,34.52,94074.0,31.553,31.5713,31.4891,31.5074,94074.0
2022-06-09 15:45:00,34.52,34.53,34.42,34.45,102402.0,31.5074,31.5165,31.4161,31.4435,102402.0
2022-06-09 15:50:00,34.44,34.47,34.36,34.39,159496.0,31.4344,31.4618,31.3614,31.3887,159496.0
2022-06-09 15:55:00,34.39,34.41,34.23,34.26,333979.0,31.3887,31.407,31.2427,31.2701,333979.0
2022-06-10 09:30:00,33.79,33.82,33.44,33.53,115615.0,30.8411,30.8685,30.5217,30.6038,115615.0
2022-06-10 09:35:00,33.52,33.63,33.48,33.53,77365.0,30.5947,30.6951,30.5582,30.6038,77365.0
2022-06-10 09:40:00,33.53,33.63,33.43,33.56,60421.0,30.6038,30.6951,30.5125,30.6312,60421.0
2022-06-10 09:45:00,33.56,33.6,33.42,33.43,34139.0,30.6312,30.6677,30.5034,30.5125,34139.0
2022-06-10 09:50:00,33.43,33.56,33.41,33.55,41997.0,30.5125,30.6312,30.4943,30.6221,41997.0
2022-06-10 09:55:00,33.54,33.61,33.53,33.59,19239.0,30.6129,30.6768,30.6038,30.6586,19239.0
2022-06-10 10:00:00,33.59,33.59,33.38,33.42,31688.0,30.6586,30.6586,30.4669,30.5034,31688.0
2022-06-10 10:05:00,33.41,33.49,33.4,33.45,19437.0,30.4943,30.5673,30.4851,30.5308,19437.0
2022-06-10 10:10:00,33.44,33.47,33.36,33.39,15523.0,30.5217,30.549,30.4486,30.476,15523.0
2022-06-10 10:15:00,33.39,33.43,33.36,33.41,19372.0,30.476,30.5125,30.4486,30.4943,19372.0
2022-06-10 10:20:00,33.41,33.42,33.29,33.3,30895.0,30.4943,30.5034,30.3847,30.3939,30895.0
2022-06-10 10:25:00,33.29,33.33,33.17,33.17,34868.0,30.3847,30.4213,30.2752,30.2752,34868.0
2022-06-10 10:30:00,33.18,33.23,33.16,33.22,24291.0,30.2843,30.33,30.2661,30.3209,24291.0
2022-06-10 10:35:00,33.22,33.27,33.2,33.22,55509.0,30.3209,30.3665,30.3026,30.3209,55509.0
2022-06-10 10:40:00,33.22,33.25,33.19,33.24,65734.0,30.3209,30.3482,30.2935,30.3391,65734.0
2022-06-10 10:45:00,33.23,33.29,33.21,33.26,35769.0,30.33,30.3847,30.3117,30.3574,35769.0
2022-06-10 10:50:00,33.26,33.36,33.26,33.33,54585.0,30.3574,30.4486,30.3574,30.4213,54585.0
2022-06-10 10:55:00,33.33,33.34,33.22,33.24,61325.0,30.4213,30.4304,30.3209,30.3391,61325.0
2022-06-10 11:00:00,33.23,33.28,33.21,33.21,26440.0,30.33,30.3756,30.3117,30.3117,26440.0
2022-06-10 11:05:00,33.21,33.22,33.1,33.22,51550.0,30.3117,30.3209,30.2113,30.3209,51550.0
2022-06-10 11:10:00,33.21,33.27,33.18,33.2,75477.0,30.3117,30.3665,30.2843,30.3026,75477.0
2022-06-10 11:15:00,33.2,33.2,33.13,33.16,25890.0,30.3026,30.3026,30.2387,30.2661,25890.0
2022-06-10 11:20:00,33.17,33.28,33.17,33.17,29255.0,30.2752,30.3756,30.2752,30.2752,29255.0
2022-06-10 11:25:00,33.17,33.18,33.11,33.17,18709.0,30.2752,30.2843,30.2205,30.2752,18709.0
2022-06-10 11:30:00,33.17,33.18,33.14,33.17,11667.0,30.2752,30.2843,30.2478,30.2752,11667.0
2022-06-10 11:35:00,33.16,33.2,33.13,33.19,16636.0,30.2661,30.3026,30.2387,30.2935,16636.0
2022-06-10 11:40:00,33.2,33.23,33.18,33.22,29396.0,30.3026,30.33,30.2843,30.3209,29396.0
2022-06-10 11:45:00,33.21,33.33,33.21,33.22,24361.0,30.3117,30.4213,30.3117,30.3209,24361.0
2022-06-10 11:50:00,33.21,33.21,33.16,33.18,15446.0,30.3117,30.3117,30.2661,30.2843,15446.0
2022-06-10 11:55:00,33.17,33.26,33.14,33.25,13247.0,30.2752,30.3574,30.2478,30.3482,13247.0
2022-06-10 12:00:00,33.24,33.28,33.21,33.27,25321.0,30.3391,30.3756,30.3117,30.3665,25321.0
2022-06-10 12:05:00,33.27,33.33,33.27,33.32,25849.0,30.3665,30.4213,30.3665,30.4121,25849.0
2022-06-10 12:10:00,33.31,33.33,33.25,33.25,12050.0,30.403,30.4213,30.3482,30.3482,12050.0
2022-06-10 12:15:00,33.25,33.25,33.16,33.17,12012.0,30.3482,30.3482,30.2661,30.2752,12012.0
2022-06-10 12:20:00,33.16,33.23,33.16,33.18,15770.0,30.2661,30.33,30.2661,30.2843,15770.0
2022-06-10 12:25:00,33.18,33.22,33.16,33.22,15495.0,30.2843,30.3209,30.2661,30.3209,15495.0
2022-06-10 12:30:00,33.22,33.27,33.17,33.19,51982.0,30.3209,30.3665,30.2752,30.2935,51982.0
2022-06-10 12:35:00,33.18,33.22,33.17,33.21,6707.0,30.2843,30.3209,30.2752,30.3117,6707.0
2022-06-10 12:40:00,33.21,33.24,33.19,33.21,11634.0,30.3117,30.3391,30.2935,30.3117,11634.0
2022-06-10 12:45:00,33.22,33.22,33.17,33.18,8126.0,30.3209,30.3209,30.2752,30.2843,8126.0
2022-06-10 12:50:00,33.18,33.18,33.1,33.11,17571.0,30.2843,30.2843,30.2113,30.2205,17571.0
2022-06-10 12:55:00,33.11,33.17,33.1,33.16,8709.0,30.2205,30.2752,30.2113,30.2661,8709.0
2022-06-10 13:00:00,33.17,33.19,33.11,33.13,15196.0,30.2752,30.2935,30.2205,30.2387,15196.0
2022-06-10 13:05:00,33.13,33.14,33.09,33.13,24268.0,30.2387,30.2478,30.2022,30.2387,24268.0
2022-06-10 13:10:00,33.14,33.14,33.08,33.11,59939.0,30.2478,30.2478,30.1931,30.2205,59939.0
2022-06-10 13:15:00,33.11,33.18,33.07,33.18,25103.0,30.2205,30.2843,30.1839,30.2843,25103.0
2022-06-10 13:20:00,33.18,33.19,33.16,33.18,15567.0,30.2843,30.2935,30.2661,30.2843,15567.0
2022-06-10 13:25:00,33.18,33.22,33.18,33.22,21409.0,30.2843,30.3209,30.2843,30.3209,21409.0
2022-06-10 13:30:00,33.22,33.22,33.12,33.14,18834.0,30.3209,30.3209,30.2296,30.2478,18834.0
2022-06-10 13:35:00,33.14,33.29,33.14,33.28,29047.0,30.2478,30.3847,30.2478,30.3756,29047.0
2022-06-10 13:40:00,33.29,33.33,33.28,33.3,21080.0,30.3847,30.4213,30.3756,30.3939,21080.0
2022-06-10 13:45:00,33.3,33.39,33.29,33.39,11763.0,30.3939,30.476,30.3847,30.476,11763.0
2022-06-10 13:50:00,33.39,33.44,33.3,33.31,29823.0,30.476,30.5217,30.3939,30.403,29823.0
2022-06-10 13:55:00,33.3,33.32,33.28,33.31,17789.0,30.3939,30.4121,30.3756,30.403,17789.0
2022-06-10 14:00:00,33.3,33.31,33.26,33.27,20248.0,30.3939,30.403,30.3574,30.3665,20248.0
2022-06-10 14:05:00,33.28,33.38,33.28,33.37,23350.0,30.3756,30.4669,30.3756,30.4578,23350.0
2022-06-10 14:10:00,33.39,33.44,33.37,33.43,21171.0,30.476,30.5217,30.4578,30.5125,21171.0
2022-06-10 14:15:00,33.43,33.54,33.41,33.52,29844.0,30.5125,30.6129,30.4943,30.5947,29844.0
2022-06-10 14:20:00,33.52,33.58,33.49,33.52,102620.0,30.5947,30.6494,30.5673,30.5947,102620.0
2022-06-10 14:25:00,33.53,33.54,33.41,33.41,33947.0,30.6038,30.6129,30.4943,30.4943,33947.0
2022-06-10 14:30:00,33.43,33.49,33.43,33.48,10303.0,30.5125,30.5673,30.5125,30.5582,10303.0
2022-06-10 14:35:00,33.47,33.51,33.45,33.48,22451.0,30.549,30.5855,30.5308,30.5582,22451.0
2022-06-10 14:40:00,33.47,33.51,33.45,33.51,51163.0,30.549,30.5855,30.5308,30.5855,51163.0
2022-06-10 14:45:00,33.51,33.63,33.5,33.63,48272.0,30.5855,30.6951,30.5764,30.6951,48272.0
2022-06-10 14:50:00,33.62,33.66,33.6,33.65,37686.0,30.6859,30.7225,30.6677,30.7133,37686.0
2022-06-10 14:55:00,33.65,33.68,33.64,33.66,28529.0,30.7133,30.7407,30.7042,30.7225,28529.0
2022-06-10 15:00:00,33.65,33.66,33.54,33.55,39156.0,30.7133,30.7225,30.6129,30.6221,39156.0
2022-06-10 15:05:00,33.55,33.56,33.51,33.52,34555.0,30.6221,30.6312,30.5855,30.5947,34555.0
2022-06-10 15:10:00,33.52,33.57,33.51,33.55,23478.0,30.5947,30.6403,30.5855,30.6221,23478.0
2022-06-10 15:15:00,33.55,33.59,33.53,33.58,25413.0,30.6221,30.6586,30.6038,30.6494,25413.0
2022-06-10 15:20:00,33.58,33.59,33.47,33.58,26298.0,30.6494,30.6586,30.549,30.6494,26298.0
2022-06-10 15:25:00,33.58,33.66,33.56,33.56,31072.0,30.6494,30.7225,30.6312,30.6312,31072.0
2022-06-10 15:30:00,33.56,33.56,33.47,33.49,35761.0,30.6312,30.6312,30.549,30.5673,35761.0
2022-06-10 15:35:00,33.48,33.58,33.46,33.52,53295.0,30.5582,30.6494,30.5399,30.5947,53295.0
2022-06-10 15:40:00,33.51,33.54,33.41,33.44,49924.0,30.5855,30.6129,30.4943,30.5217,49924.0
2022-06-10 15:45:00,33.44,33.45,33.36,33.4,62135.0,30.5217,30.5308,30.4486,30.4851,62135.0
2022-06-10 15:50:00,33.39,33.46,33.34,33.35,161083.0,30.476,30.5399,30.4304,30.4395,161083.0
2022-06-10 15:55:00,33.36,33.39,33.27,33.28,258776.0,30.4486,30.476,30.3665,30.3756,258776.0
2022-06-13 09:30:00,32.41,32.6,32.32,32.6,149870.0,29.5815,29.755,29.4994,29.755,149870.0
2022-06-13 09:35:00,32.58,32.61,32.45,32.45,67090.0,29.7367,29.7641,29.6181,29.6181,67090.0
2022-06-13 09:40:00,32.45,32.48,32.29,32.4,51232.0,29.6181,29.6454,29.472,29.5724,51232.0
2022-06-13 09:45:00,32.39,32.46,32.29,32.3,53729.0,29.5633,29.6272,29.472,29.4811,53729.0
2022-06-13 09:50:00,32.3,32.38,32.21,32.25,77662.0,29.4811,29.5542,29.399,29.4355,77662.0
2022-06-13 09:55:00,32.23,32.23,32.15,32.15,60277.0,29.4173,29.4173,29.3442,29.3442,60277.0
2022-06-13 10:00:00,32.16,32.29,32.07,32.11,57633.0,29.3534,29.472,29.2712,29.3077,57633.0
2022-06-13 10:05:00,32.11,32.26,32.1,32.19,34086.0,29.3077,29.4446,29.2986,29.3807,34086.0
2022-06-13 10:10:00,32.17,32.19,32.05,32.08,31461.0,29.3625,29.3807,29.253,29.2803,31461.0
2022-06-13 10:15:00,32.07,32.07,31.93,31.96,71017.0,29.2712,29.2712,29.1434,29.1708,71017.0
2022-06-13 10:20:00,31.96,31.97,31.85,31.85,40371.0,29.1708,29.1799,29.0704,29.0704,40371.0
2022-06-13 10:25:00,31.85,31.89,31.83,31.85,49281.0,29.0704,29.1069,29.0522,29.0704,49281.0
2022-06-13 10:30:00,31.88,31.95,31.82,31.93,28643.0,29.0978,29.1617,29.043,29.1434,28643.0
2022-06-13 10:35:00,31.93,31.97,31.9,31.92,20492.0,29.1434,29.1799,29.1161,29.1343,20492.0
2022-06-13 10:40:00,31.9,31.92,31.8,31.8,32412.0,29.1161,29.1343,29.0248,29.0248,32412.0
2022-06-13 10:45:00,31.8,31.8,31.68,31.71,45149.0,29.0248,29.0248,28.9153,28.9426,45149.0
2022-06-13 10:50:00,31.71,31.74,31.65,31.71,38204.0,28.9426,28.97,28.8879,28.9426,38204.0
2022-06-13 10:55:00,31.71,31.74,31.68,31.73,35330.0,28.9426,28.97,28.9153,28.9609,35330.0
2022-06-13 11:00:00,31.72,31.75,31.6,31.61,32569.0,28.9518,28.9791,28.8422,28.8514,32569.0
2022-06-13 11:05:00,31.6,31.62,31.57,31.6,37008.0,28.8422,28.8605,28.8149,28.8422,37008.0
2022-06-13 11:10:00,31.6,31.68,31.58,31.68,27160.0,28.8422,28.9153,28.824,28.9153,27160.0
2022-06-13 11:15:00,31.68,31.83,31.68,31.83,18441.0,28.9153,29.0522,28.9153,29.0522,18441.0
2022-06-13 11:20:00,31.82,31.87,31.81,31.87,30794.0,29.043,29.0887,29.0339,29.0887,30794.0
2022-06-13 11:25:00,31.88,31.91,31.8,31.81,42706.0,29.0978,29.1252,29.0248,29.0339,42706.0
2022-06-13 11:30:00,31.8,31.84,31.75,31.81,29484.0,29.0248,29.0613,28.9791,29.0339,29484.0
2022-06-13 11:35:00,31.81,31.9,31.8,31.9,19284.0,29.0339,29.1161,29.0248,29.1161,19284.0
2022-06-13 11:40:00,31.9,31.96,31.84,31.96,26777.0,29.1161,29.1708,29.0613,29.1708,26777.0
2022-06-13 11:45:00,31.96,32.03,31.9,32.02,64816.0,29.1708,29.2347,29.1161,29.2256,64816.0
2022-06-13 11:50:00,32.02,32.05,31.88,31.91,53990.0,29.2256,29.253,29.0978,29.1252,53990.0
2022-06-13 11:55:00,31.9,32.01,31.88,31.99,122770.0,29.1161,29.2165,29.0978,29.1982,122770.0
2022-06-13 12:00:00,31.99,32.02,31.9,31.94,28432.0,29.1982,29.2256,29.1161,29.1526,28432.0
2022-06-13 12:05:00,31.93,31.99,31.86,31.9,23436.0,29.1434,29.1982,29.0795,29.1161,23436.0
2022-06-13 12:10:00,31.89,31.98,31.88,31.92,31127.0,29.1069,29.1891,29.0978,29.1343,31127.0
2022-06-13 12:15:00,31.92,31.98,31.9,31.96,11901.0,29.1343,29.1891,29.1161,29.1708,11901.0
2022-06-13 12:20:00,31.96,32.0,31.94,31.98,38273.0,29.1708,29.2073,29.1526,29.1891,38273.0
2022-06-13 12:25:00,31.98,32.09,31.98,32.03,32651.0,29.1891,29.2895,29.1891,29.2347,32651.0
2022-06-13 12:30:00,32.02,32.14,31.99,32.12,19146.0,29.2256,29.3351,29.1982,29.3169,19146.0
2022-06-13 12:35:00,32.11,32.24,32.11,32.2,11939.0,29.3077,29.4264,29.3077,29.3899,11939.0
2022-06-13 12:40:00,32.2,32.2,32.04,32.04,23508.0,29.3899,29.3899,29.2438,29.2438,23508.0
2022-06-13 12:45:00,32.03,32.05,31.97,31.99,33268.0,29.2347,29.253,29.1799,29.1982,33268.0
2022-06-13 12:50:00,31.98,32.01,31.95,31.95,14389.0,29.1891,29.2165,29.1617,29.1617,14389.0
2022-06-13 12:55:00,31.95,31.96,31.87,31.88,12442.0,29.1617,29.1708,29.0887,29.0978,12442.0
2022-06-13 13:00:00,31.86,31.87,31.8,31.84,18358.0,29.0795,29.0887,29.0248,29.0613,18358.0
2022-06-13 13:05:00,31.83,31.87,31.81,31.87,22362.0,29.0522,29.0887,29.0339,29.0887,22362.0
2022-06-13 13:10:00,31.87,31.87,31.81,31.85,15246.0,29.0887,29.0887,29.0339,29.0704,15246.0
2022-06-13 13:15:00,31.85,31.85,31.8,31.83,29366.0,29.0704,29.0704,29.0248,29.0522,29366.0
2022-06-13 13:20:00,31.82,31.85,31.78,31.8,20994.0,29.043,29.0704,29.0065,29.0248,20994.0
2022-06-13 13:25:00,31.8,31.82,31.74,31.8,24984.0,29.0248,29.043,28.97,29.0248,24984.0
2022-06-13 13:30:00,31.79,31.86,31.78,31.84,52072.0,29.0157,29.0795,29.0065,29.0613,52072.0
2022-06-13 13:35:00,31.84,32.01,31.84,32.01,42203.0,29.0613,29.2165,29.0613,29.2165,42203.0
2022-06-13 13:40:00,32.02,32.18,32.02,32.18,46630.0,29.2256,29.3716,29.2256,29.3716,46630.0
2022-06-13 13:45:00,32.18,32.24,32.15,32.21,40787.0,29.3716,29.4264,29.3442,29.399,40787.0
2022-06-13 13:50:00,32.22,32.23,32.09,32.1,30026.0,29.4081,29.4173,29.2895,29.2986,30026.0
2022-06-13 13:55:00,32.12,32.2,32.11,32.2,32342.0,29.3169,29.3899,29.3077,29.3899,32342.0
2022-06-13 14:00:00,32.19,32.19,32.09,32.12,38964.0,29.3807,29.3807,29.2895,29.3169,38964.0
2022-06-13 14:05:00,32.12,32.12,31.99,32.0,22884.0,29.3169,29.3169,29.1982,29.2073,22884.0
2022-06-13 14:10:00,32.0,32.06,31.97,31.98,17703.0,29.2073,29.2621,29.1799,29.1891,17703.0
2022-06-13 14:15:00,31.98,32.05,31.98,32.01,12776.0,29.1891,29.253,29.1891,29.2165,12776.0
2022-06-13 14:20:00,32.03,32.06,32.01,32.02,12155.0,29.2347,29.2621,29.2165,29.2256,12155.0
2022-06-13 14:25:00,32.02,32.07,32.02,32.04,14439.0,29.2256,29.2712,29.2256,29.2438,14439.0
2022-06-13 14:30:00,32.04,32.07,31.97,32.05,22297.0,29.2438,29.2712,29.1799,29.253,22297.0
2022-06-13 14:35:00,32.05,32.19,32.05,32.17,21846.0,29.253,29.3807,29.253,29.3625,21846.0
2022-06-13 14:40:00,32.17,32.22,32.15,32.2,29152.0,29.3625,29.4081,29.3442,29.3899,29152.0
2022-06-13 14:45:00,32.2,32.24,32.16,32.19,20542.0,29.3899,29.4264,29.3534,29.3807,20542.0
2022-06-13 14:50:00,32.19,32.2,32.13,32.15,21415.0,29.3807,29.3899,29.326,29.3442,21415.0
2022-06-13 14:55:00,32.15,32.15,32.05,32.06,103120.0,29.3442,29.3442,29.253,29.2621,103120.0
2022-06-13 15:00:00,32.07,32.15,32.02,32.12,27213.0,29.2712,29.3442,29.2256,29.3169,27213.0
2022-06-13 15:05:00,32.12,32.14,32.03,32.04,29248.0,29.3169,29.3351,29.2347,29.2438,29248.0
2022-06-13 15:10:00,32.04,32.04,31.96,31.97,30325.0,29.2438,29.2438,29.1708,29.1799,30325.0
2022-06-13 15:15:00,31.97,32.2,31.92,32.05,84441.0,29.1799,29.3899,29.1343,29.253,84441.0
2022-06-13 15:20:00,32.04,32.09,31.98,32.0,45296.0,29.2438,29.2895,29.1891,29.2073,45296.0
2022-06-13 15:25:00,31.99,32.03,31.94,31.94,41668.0,29.1982,29.2347,29.1526,29.1526,41668.0
2022-06-13 15:30:00,31.95,31.98,31.89,31.95,132446.0,29.1617,29.1891,29.1069,29.1617,132446.0
2022-06-13 15:35:00,31.96,32.05,31.92,31.92,107663.0,29.1708,29.253,29.1343,29.1343,107663.0
2022-06-13 15:40:00,31.93,31.94,31.85,31.87,87594.0,29.1434,29.1526,29.0704,29.0887,87594.0
2022-06-13 15:45:00,31.86,31.97,31.85,31.91,170338.0,29.0795,29.1799,29.0704,29.1252,170338.0
2022-06-13 15:50:00,31.91,31.97,31.81,31.96,238493.0,29.1252,29.1799,29.0339,29.1708,238493.0
2022-06-13 15:55:00,31.96,32.02,31.9,31.94,314946.0,29.1708,29.2256,29.1161,29.1526,314946.0
2022-06-14 09:30:00,32.08,32.24,32.07,32.21,86909.0,29.2803,29.4264,29.2712,29.399,86909.0
2022-06-14 09:35:00,32.23,32.45,32.21,32.29,74574.0,29.4173,29.6181,29.399,29.472,74574.0
2022-06-14 09:40:00,32.28,32.29,32.17,32.22,77360.0,29.4629,29.472,29.3625,29.4081,77360.0
2022-06-14 09:45:00,32.23,32.48,32.21,32.4,28476.0,29.4173,29.6454,29.399,29.5724,28476.0
2022-06-14 09:50:00,32.4,32.48,32.27,32.48,26019.0,29.5724,29.6454,29.4538,29.6454,26019.0
2022-06-14 09:55:00,32.48,32.6,32.44,32.59,59323.0,29.6454,29.755,29.6089,29.7458,59323.0
2022-06-14 10:00:00,32.6,32.65,32.56,32.56,73551.0,29.755,29.8006,29.7185,29.7185,73551.0
2022-06-14 10:05:00,32.56,32.57,32.38,32.41,29801.0,29.7185,29.7276,29.5542,29.5815,29801.0
2022-06-14 10:10:00,32.4,32.4,32.26,32.31,224946.0,29.5724,29.5724,29.4446,29.4903,224946.0
2022-06-14 10:15:00,32.32,32.36,32.26,32.28,70474.0,29.4994,29.5359,29.4446,29.4629,70474.0
2022-06-14 10:20:00,32.28,32.3,32.2,32.21,74225.0,29.4629,29.4811,29.3899,29.399,74225.0
2022-06-14 10:25:00,32.22,32.3,32.11,32.15,109377.0,29.4081,29.4811,29.3077,29.3442,109377.0
2022-06-14 10:30:00,32.14,32.25,32.1,32.16,67232.0,29.3351,29.4355,29.2986,29.3534,67232.0
2022-06-14 10:35:00,32.16,32.23,32.13,32.14,35595.0,29.3534,29.4173,29.326,29.3351,35595.0
2022-06-14 10:40:00,32.13,32.24,32.12,32.18,97662.0,29.326,29.4264,29.3169,29.3716,97662.0
2022-06-14 10:45:00,32.2,32.35,32.18,32.33,28805.0,29.3899,29.5268,29.3716,29.5085,28805.0
2022-06-14 10:50:00,32.33,32.35,32.27,32.27,48617.0,29.5085,29.5268,29.4538,29.4538,48617.0
2022-06-14 10:55:00,32.26,32.35,32.23,32.31,79685.0,29.4446,29.5268,29.4173,29.4903,79685.0
2022-06-14 11:00:00,32.3,32.42,32.29,32.33,33997.0,29.4811,29.5907,29.472,29.5085,33997.0
2022-06-14 11:05:00,32.33,32.33,32.18,32.21,22772.0,29.5085,29.5085,29.3716,29.399,22772.0
2022-06-14 11:10:00,32.2,32.21,32.15,32.15,12245.0,29.3899,29.399,29.3442,29.3442,12245.0
2022-06-14 11:15:00,32.14,32.17,32.05,32.06,29249.0,29.3351,29.3625,29.253,29.2621,29249.0
2022-06-14 11:20:00,32.05,32.06,31.96,32.06,25599.0,29.253,29.2621,29.1708,29.2621,25599.0
2022-06-14 11:25:00,32.07,32.09,32.02,32.03,21357.0,29.2712,29.2895,29.2256,29.2347,21357.0
2022-06-14 11:30:00,32.02,32.02,31.92,31.98,27371.0,29.2256,29.2256,29.1343,29.1891,27371.0
2022-06-14 11:35:00,31.98,32.07,31.97,32.01,43135.0,29.1891,29.2712,29.1799,29.2165,43135.0
2022-06-14 11:40:00,32.01,32.1,31.99,32.09,49604.0,29.2165,29.2986,29.1982,29.2895,49604.0
2022-06-14 11:45:00,32.09,32.21,32.07,32.08,88792.0,29.2895,29.399,29.2712,29.2803,88792.0
2022-06-14 11:50:00,32.09,32.15,32.01,32.13,125727.0,29.2895,29.3442,29.2165,29.326,125727.0
2022-06-14 11:55:00,32.14,32.24,32.14,32.2,53040.0,29.3351,29.4264,29.3351,29.3899,53040.0
2022-06-14 12:00:00,32.2,32.21,32.09,32.15,143520.0,29.3899,29.399,29.2895,29.3442,143520.0
2022-06-14 12:05:00,32.15,32.15,32.1,32.12,46967.0,29.3442,29.3442,29.2986,29.3169,46967.0
2022-06-14 12:10:00,32.12,32.16,32.07,32.1,40191.0,29.3169,29.3534,29.2712,29.2986,40191.0
2022-06-14 12:15:00,32.1,32.2,32.08,32.19,52053.0,29.2986,29.3899,29.2803,29.3807,52053.0
2022-06-14 12:20:00,32.19,32.23,32.12,32.19,49646.0,29.3807,29.4173,29.3169,29.3807,49646.0
2022-06-14 12:25:00,32.19,32.2,32.15,32.19,62971.0,29.3807,29.3899,29.3442,29.3807,62971.0
2022-06-14 12:30:00,32.18,32.22,32.16,32.21,46654.0,29.3716,29.4081,29.3534,29.399,46654.0
2022-06-14 12:35:00,32.2,32.24,32.16,32.2,52492.0,29.3899,29.4264,29.3534,29.3899,52492.0
2022-06-14 12:40:00,32.19,32.24,32.15,32.15,53737.0,29.3807,29.4264,29.3442,29.3442,53737.0
2022-06-14 12:45:00,32.15,32.17,32.13,32.16,31076.0,29.3442,29.3625,29.326,29.3534,31076.0
2022-06-14 12:50:00,32.16,32.23,32.14,32.21,38187.0,29.3534,29.4173,29.3351,29.399,38187.0
2022-06-14 12:55:00,32.21,32.32,32.2,32.31,40373.0,29.399,29.4994,29.3899,29.4903,40373.0
2022-06-14 13:00:00,32.31,32.35,32.25,32.26,163976.0,29.4903,29.5268,29.4355,29.4446,163976.0
2022-06-14 13:05:00,32.27,32.37,32.24,32.37,42095.0,29.4538,29.545,29.4264,29.545,42095.0
2022-06-14 13:10:00,32.38,32.38,32.29,32.32,40822.0,29.5542,29.5542,29.472,29.4994,40822.0
2022-06-14 13:15:00,32.33,32.5,32.32,32.5,43582.0,29.5085,29.6637,29.4994,29.6637,43582.0
2022-06-14 13:20:00,32.5,32.52,32.43,32.44,46420.0,29.6637,29.6819,29.5998,29.6089,46420.0
2022-06-14 13:25:00,32.44,32.44,32.31,32.32,29212.0,29.6089,29.6089,29.4903,29.4994,29212.0
2022-06-14 13:30:00,32.31,32.32,32.22,32.23,24958.0,29.4903,29.4994,29.4081,29.4173,24958.0
2022-06-14 13:35:00,32.23,32.24,32.15,32.16,35173.0,29.4173,29.4264,29.3442,29.3534,35173.0
2022-06-14 13:40:00,32.15,32.17,32.09,32.12,33891.0,29.3442,29.3625,29.2895,29.3169,33891.0
2022-06-14 13:45:00,32.13,32.16,32.07,32.13,20219.0,29.326,29.3534,29.2712,29.326,20219.0
2022-06-14 13:50:00,32.12,32.2,32.1,32.2,39551.0,29.3169,29.3899,29.2986,29.3899,39551.0
2022-06-14 13:55:00,32.19,32.21,32.1,32.14,289446.0,29.3807,29.399,29.2986,29.3351,289446.0
2022-06-14 14:00:00,32.13,32.2,32.13,32.15,52146.0,29.326,29.3899,29.326,29.3442,52146.0
2022-06-14 14:05:00,32.14,32.25,32.12,32.24,11435.0,29.3351,29.4355,29.3169,29.4264,11435.0
2022-06-14 14:10:00,32.24,32.24,32.16,32.16,22569.0,29.4264,29.4264,29.3534,29.3534,22569.0
2022-06-14 14:15:00,32.17,32.24,32.15,32.2,96354.0,29.3625,29.4264,29.3442,29.3899,96354.0
2022-06-14 14:20:00,32.19,32.24,32.18,32.23,19007.0,29.3807,29.4264,29.3716,29.4173,19007.0
2022-06-14 14:25:00,32.23,32.3,32.2,32.27,24724.0,29.4173,29.4811,29.3899,29.4538,24724.0
2022-06-14 14:30:00,32.27,32.28,32.19,32.27,99195.0,29.4538,29.4629,29.3807,29.4538,99195.0
2022-06-14 14:35:00,32.27,32.34,32.26,32.3,18792.0,29.4538,29.5177,29.4446,29.4811,18792.0
2022-06-14 14:40:00,32.3,32.32,32.21,32.21,23730.0,29.4811,29.4994,29.399,29.399,23730.0
2022-06-14 14:45:00,32.22,32.25,32.18,32.19,32638.0,29.4081,29.4355,29.3716,29.3807,32638.0
2022-06-14 14:50:00,32.18,32.21,32.16,32.2,26471.0,29.3716,29.399,29.3534,29.3899,26471.0
2022-06-14 14:55:00,32.19,32.2,32.11,32.13,40744.0,29.3807,29.3899,29.3077,29.326,40744.0
2022-06-14 15:00:00,32.12,32.13,32.07,32.1,21550.0,29.3169,29.326,29.2712,29.2986,21550.0
2022-06-14 15:05:00,32.1,32.11,32.02,32.02,15169.0,29.2986,29.3077,29.2256,29.2256,15169.0
2022-06-14 15:10:00,32.04,32.08,31.93,31.94,44284.0,29.2438,29.2803,29.1434,29.1526,44284.0
2022-06-14 15:15:00,31.94,31.97,31.88,31.9,137024.0,29.1526,29.1799,29.0978,29.1161,137024.0
2022-06-14 15:20:00,31.9,31.92,31.88,31.88,76955.0,29.1161,29.1343,29.0978,29.0978,76955.0
2022-06-14 15:25:00,31.89,32.02,31.86,32.01,54219.0,29.1069,29.2256,29.0795,29.2165,54219.0
2022-06-14 15:30:00,32.02,32.13,32.01,32.07,46129.0,29.2256,29.326,29.2165,29.2712,46129.0
2022-06-14 15:35:00,32.07,32.22,32.06,32.19,49254.0,29.2712,29.4081,29.2621,29.3807,49254.0
2022-06-14 15:40:00,32.19,32.24,32.12,32.12,53368.0,29.3807,29.4264,29.3169,29.3169,53368.0
2022-06-14 15:45:00,32.13,32.23,32.11,32.21,74999.0,29.326,29.4173,29.3077,29.399,74999.0
2022-06-14 15:50:00,32.22,32.22,32.07,32.11,124636.0,29.4081,29.4081,29.2712,29.3077,124636.0
2022-06-14 15:55:00,32.1,32.13,32.07,32.11,233346.0,29.2986,29.326,29.2712,29.3077,233346.0
2022-06-15 09:30:00,32.4,32.67,32.4,32.57,91017.0,29.5724,29.8189,29.5724,29.7276,91017.0
2022-06-15 09:35:00,32.57,32.76,32.52,32.67,192601.0,29.7276,29.901,29.6819,29.8189,192601.0
2022-06-15 09:40:00,32.67,32.81,32.66,32.72,87355.0,29.8189,29.9466,29.8097,29.8645,87355.0
2022-06-15 09:45:00,32.73,32.85,32.69,32.84,91181.0,29.8736,29.9831,29.8371,29.974,91181.0
2022-06-15 09:50:00,32.84,32.85,32.73,32.77,33507.0,29.974,29.9831,29.8736,29.9101,33507.0
2022-06-15 09:55:00,32.78,32.88,32.77,32.85,41401.0,29.9193,30.0105,29.9101,29.9831,41401.0
2022-06-15 10:00:00,32.84,32.85,32.72,32.72,58456.0,29.974,29.9831,29.8645,29.8645,58456.0
2022-06-15 10:05:00,32.71,32.74,32.63,32.66,84087.0,29.8554,29.8827,29.7823,29.8097,84087.0
2022-06-15 10:10:00,32.66,32.74,32.64,32.72,22194.0,29.8097,29.8827,29.7915,29.8645,22194.0
2022-06-15 10:15:00,32.72,32.9,32.71,32.87,46012.0,29.8645,30.0288,29.8554,30.0014,46012.0
2022-06-15 10:20:00,32.86,32.87,32.8,32.81,23180.0,29.9923,30.0014,29.9375,29.9466,23180.0
2022-06-15 10:25:00,32.8,32.81,32.71,32.79,19458.0,29.9375,29.9466,29.8554,29.9284,19458.0
2022-06-15 10:30:00,32.79,32.81,32.68,32.73,17570.0,29.9284,29.9466,29.828,29.8736,17570.0
2022-06-15 10:35:00,32.73,32.81,32.73,32.81,26548.0,29.8736,29.9466,29.8736,29.9466,26548.0
2022-06-15 10:40:00,32.82,32.83,32.76,32.8,25799.0,29.9558,29.9649,29.901,29.9375,25799.0
2022-06-15 10:45:00,32.8,32.8,32.7,32.71,29145.0,29.9375,29.9375,29.8462,29.8554,29145.0
2022-06-15 10:50:00,32.72,32.72,32.58,32.62,26380.0,29.8645,29.8645,29.7367,29.7732,26380.0
2022-06-15 10:55:00,32.63,32.74,32.62,32.73,8955.0,29.7823,29.8827,29.7732,29.8736,8955.0
2022-06-15 11:00:00,32.73,32.75,32.66,32.69,25048.0,29.8736,29.8919,29.8097,29.8371,25048.0
2022-06-15 11:05:00,32.68,32.68,32.62,32.62,12046.0,29.828,29.828,29.7732,29.7732,12046.0
2022-06-15 11:10:00,32.62,32.64,32.5,32.52,27339.0,29.7732,29.7915,29.6637,29.6819,27339.0
2022-06-15 11:15:00,32.52,32.55,32.5,32.52,28859.0,29.6819,29.7093,29.6637,29.6819,28859.0
2022-06-15 11:20:00,32.53,32.55,32.46,32.51,39314.0,29.6911,29.7093,29.6272,29.6728,39314.0
2022-06-15 11:25:00,32.51,32.53,32.49,32.52,20255.0,29.6728,29.6911,29.6546,29.6819,20255.0
2022-06-15 11:30:00,32.52,32.6,32.51,32.58,23986.0,29.6819,29.755,29.6728,29.7367,23986.0
2022-06-15 11:35:00,32.57,32.61,32.56,32.59,18941.0,29.7276,29.7641,29.7185,29.7458,18941.0
2022-06-15 11:40:00,32.59,32.65,32.59,32.63,20379.0,29.7458,29.8006,29.7458,29.7823,20379.0
2022-06-15 11:45:00,32.63,32.68,32.62,32.66,17610.0,29.7823,29.828,29.7732,29.8097,17610.0
2022-06-15 11:50:00,32.66,32.67,32.62,32.66,124629.0,29.8097,29.8189,29.7732,29.8097,124629.0
2022-06-15 11:55:00,32.67,32.74,32.67,32.74,14787.0,29.8189,29.8827,29.8189,29.8827,14787.0
2022-06-15 12:00:00,32.73,32.75,32.71,32.71,22318.0,29.8736,29.8919,29.8554,29.8554,22318.0
2022-06-15 12:05:00,32.71,32.71,32.65,32.66,10335.0,29.8554,29.8554,29.8006,29.8097,10335.0
2022-06-15 12:10:00,32.67,32.77,32.67,32.77,20507.0,29.8189,29.9101,29.8189,29.9101,20507.0
2022-06-15 12:15:00,32.77,32.82,32.75,32.76,18714.0,29.9101,29.9558,29.8919,29.901,18714.0
2022-06-15 12:20:00,32.77,32.8,32.76,32.8,15003.0,29.9101,29.9375,29.901,29.9375,15003.0
2022-06-15 12:25:00,32.8,32.82,32.78,32.8,7586.0,29.9375,29.9558,29.9193,29.9375,7586.0
2022-06-15 12:30:00,32.8,32.84,32.79,32.81,15603.0,29.9375,29.974,29.9284,29.9466,15603.0
2022-06-15 12:35:00,32.8,32.85,32.78,32.8,52250.0,29.9375,29.9831,29.9193,29.9375,52250.0
2022-06-15 12:40:00,32.8,32.84,32.73,32.76,35512.0,29.9375,29.974,29.8736,29.901,35512.0
2022-06-15 12:45:00,32.74,32.76,32.71,32.73,9887.0,29.8827,29.901,29.8554,29.8736,9887.0
2022-06-15 12:50:00,32.74,32.75,32.63,32.63,19702.0,29.8827,29.8919,29.7823,29.7823,19702.0
2022-06-15 12:55:00,32.64,32.65,32.59,32.64,15797.0,29.7915,29.8006,29.7458,29.7915,15797.0
2022-06-15 13:00:00,32.64,32.67,32.63,32.64,12738.0,29.7915,29.8189,29.7823,29.7915,12738.0
2022-06-15 13:05:00,32.65,32.66,32.57,32.59,10302.0,29.8006,29.8097,29.7276,29.7458,10302.0
2022-06-15 13:10:00,32.59,32.64,32.57,32.62,8803.0,29.7458,29.7915,29.7276,29.7732,8803.0
2022-06-15 13:15:00,32.62,32.63,32.59,32.62,16851.0,29.7732,29.7823,29.7458,29.7732,16851.0
2022-06-15 13:20:00,32.62,32.64,32.6,32.63,11288.0,29.7732,29.7915,29.755,29.7823,11288.0
2022-06-15 13:25:00,32.63,32.71,32.62,32.68,11680.0,29.7823,29.8554,29.7732,29.828,11680.0
2022-06-15 13:30:00,32.69,32.69,32.62,32.63,128922.0,29.8371,29.8371,29.7732,29.7823,128922.0
2022-06-15 13:35:00,32.63,32.64,32.57,32.62,44575.0,29.7823,29.7915,29.7276,29.7732,44575.0
2022-06-15 13:40:00,32.63,32.69,32.62,32.69,31131.0,29.7823,29.8371,29.7732,29.8371,31131.0
2022-06-15 13:45:00,32.69,32.71,32.63,32.64,30386.0,29.8371,29.8554,29.7823,29.7915,30386.0
2022-06-15 13:50:00,32.63,32.69,32.56,32.69,17514.0,29.7823,29.8371,29.7185,29.8371,17514.0
2022-06-15 13:55:00,32.68,32.75,32.67,32.73,16526.0,29.828,29.8919,29.8189,29.8736,16526.0
2022-06-15 14:00:00,32.73,32.86,32.43,32.51,52359.0,29.8736,29.9923,29.5998,29.6728,52359.0
2022-06-15 14:05:00,32.49,32.59,32.34,32.52,64690.0,29.6546,29.7458,29.5177,29.6819,64690.0
2022-06-15 14:10:00,32.51,32.51,32.3,32.41,160666.0,29.6728,29.6728,29.4811,29.5815,160666.0
2022-06-15 14:15:00,32.41,32.56,32.33,32.48,30073.0,29.5815,29.7185,29.5085,29.6454,30073.0
2022-06-15 14:20:00,32.46,32.53,32.3,32.35,32215.0,29.6272,29.6911,29.4811,29.5268,32215.0
2022-06-15 14:25:00,32.36,32.41,32.31,32.33,24681.0,29.5359,29.5815,29.4903,29.5085,24681.0
2022-06-15 14:30:00,32.31,32.34,32.06,32.17,49884.0,29.4903,29.5177,29.2621,29.3625,49884.0
2022-06-15 14:35:00,32.18,32.62,32.16,32.55,88274.0,29.3716,29.7732,29.3534,29.7093,88274.0
2022-06-15 14:40:00,32.54,32.96,32.49,32.93,89329.0,29.7002,30.0835,29.6546,30.0562,89329.0
2022-06-15 14:45:00,32.95,33.02,32.8,32.81,41902.0,30.0744,30.1383,29.9375,29.9466,41902.0
2022-06-15 14:50:00,32.82,32.9,32.56,32.64,53852.0,29.9558,30.0288,29.7185,29.7915,53852.0
2022-06-15 14:55:00,32.65,32.71,32.49,32.57,55728.0,29.8006,29.8554,29.6546,29.7276,55728.0
2022-06-15 15:00:00,32.56,32.74,32.56,32.63,89446.0,29.7185,29.8827,29.7185,29.7823,89446.0
2022-06-15 15:05:00,32.65,32.73,32.6,32.72,65954.0,29.8006,29.8736,29.755,29.8645,65954.0
2022-06-15 15:10:00,32.71,32.75,32.52,32.62,67907.0,29.8554,29.8919,29.6819,29.7732,67907.0
2022-06-15 15:15:00,32.62,32.67,32.54,32.64,62646.0,29.7732,29.8189,29.7002,29.7915,62646.0
2022-06-15 15:20:00,32.65,32.86,32.65,32.84,78788.0,29.8006,29.9923,29.8006,29.974,78788.0
2022-06-15 15:25:00,32.84,32.97,32.81,32.97,50402.0,29.974,30.0927,29.9466,30.0927,50402.0
2022-06-15 15:30:00,32.96,33.09,32.88,33.08,111403.0,30.0835,30.2022,30.0105,30.1931,111403.0
2022-06-15 15:35:00,33.08,33.08,32.93,32.93,108716.0,30.1931,30.1931,30.0562,30.0562,108716.0
2022-06-15 15:40:00,32.94,32.95,32.84,32.85,201942.0,30.0653,30.0744,29.974,29.9831,201942.0
2022-06-15 15:45:00,32.84,32.92,32.83,32.92,156329.0,29.974,30.047,29.9649,30.047,156329.0
2022-06-15 15:50:00,32.91,32.91,32.75,32.8,268919.0,30.0379,30.0379,29.8919,29.9375,268919.0
2022-06-15 15:55:00,32.8,32.82,32.67,32.76,604640.0,29.9375,29.9558,29.8189,29.901,604640.0
2022-06-16 09:30:00,31.76,31.92,31.33,31.33,362611.0,28.9883,29.1343,28.5958,28.5958,362611.0
2022-06-16 09:35:00,31.33,31.34,31.14,31.14,139144.0,28.5958,28.6049,28.4224,28.4224,139144.0
2022-06-16 09:40:00,31.13,31.28,31.08,31.28,107733.0,28.4133,28.5502,28.3676,28.5502,107733.0
2022-06-16 09:45:00,31.28,31.44,31.28,31.41,94735.0,28.5502,28.6962,28.5502,28.6688,94735.0
2022-06-16 09:50:00,31.4,31.4,31.27,31.34,28954.0,28.6597,28.6597,28.541,28.6049,28954.0
2022-06-16 09:55:00,31.34,31.44,31.31,31.39,37229.0,28.6049,28.6962,28.5775,28.6506,37229.0
2022-06-16 10:00:00,31.38,31.38,31.25,31.28,55942.0,28.6414,28.6414,28.5228,28.5502,55942.0
2022-06-16 10:05:00,31.27,31.4,31.21,31.36,45679.0,28.541,28.6597,28.4863,28.6232,45679.0
2022-06-16 10:10:00,31.37,31.39,31.3,31.31,44300.0,28.6323,28.6506,28.5684,28.5775,44300.0
2022-06-16 10:15:00,31.31,31.39,31.3,31.32,30630.0,28.5775,28.6506,28.5684,28.5867,30630.0
2022-06-16 10:20:00,31.32,31.38,31.31,31.34,59829.0,28.5867,28.6414,28.5775,28.6049,59829.0
2022-06-16 10:25:00,31.34,31.36,31.27,31.34,82912.0,28.6049,28.6232,28.541,28.6049,82912.0
2022-06-16 10:30:00,31.33,31.33,31.24,31.26,41332.0,28.5958,28.5958,28.5137,28.5319,41332.0
2022-06-16 10:35:00,31.25,31.27,31.14,31.18,206252.0,28.5228,28.541,28.4224,28.4589,206252.0
2022-06-16 10:40:00,31.18,31.19,31.07,31.08,48806.0,28.4589,28.468,28.3585,28.3676,48806.0
2022-06-16 10:45:00,31.08,31.12,31.02,31.02,36894.0,28.3676,28.4041,28.3129,28.3129,36894.0
2022-06-16 10:50:00,31.02,31.09,30.97,31.08,67968.0,28.3129,28.3767,28.2672,28.3676,67968.0
2022-06-16 10:55:00,31.08,31.09,30.95,30.96,29303.0,28.3676,28.3767,28.249,28.2581,29303.0
2022-06-16 11:00:00,30.96,31.1,30.96,31.1,22752.0,28.2581,28.3859,28.2581,28.3859,22752.0
2022-06-16 11:05:00,31.09,31.11,31.0,31.09,89898.0,28.3767,28.395,28.2946,28.3767,89898.0
2022-06-16 11:10:00,31.09,31.28,31.09,31.23,139954.0,28.3767,28.5502,28.3767,28.5045,139954.0
2022-06-16 11:15:00,31.23,31.32,31.21,31.3,161517.0,28.5045,28.5867,28.4863,28.5684,161517.0
2022-06-16 11:20:00,31.29,31.3,31.23,31.28,82596.0,28.5593,28.5684,28.5045,28.5502,82596.0
2022-06-16 11:25:00,31.29,31.48,31.28,31.4,50944.0,28.5593,28.7327,28.5502,28.6597,50944.0
2022-06-16 11:30:00,31.4,31.42,31.23,31.24,37653.0,28.6597,28.6779,28.5045,28.5137,37653.0
2022-06-16 11:35:00,31.22,31.34,31.19,31.34,17607.0,28.4954,28.6049,28.468,28.6049,17607.0
2022-06-16 11:40:00,31.34,31.34,31.2,31.24,34540.0,28.6049,28.6049,28.4771,28.5137,34540.0
2022-06-16 11:45:00,31.24,31.26,31.18,31.26,33813.0,28.5137,28.5319,28.4589,28.5319,33813.0
2022-06-16 11:50:00,31.28,31.28,31.22,31.23,23062.0,28.5502,28.5502,28.4954,28.5045,23062.0
2022-06-16 11:55:00,31.24,31.32,31.23,31.31,15607.0,28.5137,28.5867,28.5045,28.5775,15607.0
2022-06-16 12:00:00,31.32,31.34,31.24,31.29,21796.0,28.5867,28.6049,28.5137,28.5593,21796.0
2022-06-16 12:05:00,31.28,31.29,31.19,31.22,50332.0,28.5502,28.5593,28.468,28.4954,50332.0
2022-06-16 12:10:00,31.23,31.31,31.21,31.21,101000.0,28.5045,28.5775,28.4863,28.4863,101000.0
2022-06-16 12:15:00,31.22,31.37,31.22,31.33,51394.0,28.4954,28.6323,28.4954,28.5958,51394.0
2022-06-16 12:20:00,31.32,31.32,31.21,31.23,29695.0,28.5867,28.5867,28.4863,28.5045,29695.0
2022-06-16 12:25:00,31.23,31.33,31.2,31.31,26866.0,28.5045,28.5958,28.4771,28.5775,26866.0
2022-06-16 12:30:00,31.31,31.33,31.2,31.26,45844.0,28.5775,28.5958,28.4771,28.5319,45844.0
2022-06-16 12:35:00,31.25,31.27,31.19,31.24,24148.0,28.5228,28.541,28.468,28.5137,24148.0
2022-06-16 12:40:00,31.25,31.41,31.25,31.38,45449.0,28.5228,28.6688,28.5228,28.6414,45449.0
2022-06-16 12:45:00,31.39,31.45,31.29,31.31,72111.0,28.6506,28.7053,28.5593,28.5775,72111.0
2022-06-16 12:50:00,31.32,31.34,31.26,31.29,16154.0,28.5867,28.6049,28.5319,28.5593,16154.0
2022-06-16 12:55:00,31.28,31.29,31.24,31.29,15501.0,28.5502,28.5593,28.5137,28.5593,15501.0
2022-06-16 13:00:00,31.31,31.38,31.27,31.28,32659.0,28.5775,28.6414,28.541,28.5502,32659.0
2022-06-16 13:05:00,31.29,31.43,31.26,31.39,33202.0,28.5593,28.6871,28.5319,28.6506,33202.0
2022-06-16 13:10:00,31.39,31.39,31.29,31.33,28879.0,28.6506,28.6506,28.5593,28.5958,28879.0
2022-06-16 13:15:00,31.32,31.38,31.31,31.31,26983.0,28.5867,28.6414,28.5775,28.5775,26983.0
2022-06-16 13:20:00,31.32,31.32,31.21,31.21,24880.0,28.5867,28.5867,28.4863,28.4863,24880.0
2022-06-16 13:25:00,31.21,31.35,31.19,31.3,38691.0,28.4863,28.6141,28.468,28.5684,38691.0
2022-06-16 13:30:00,31.29,31.31,31.22,31.27,32293.0,28.5593,28.5775,28.4954,28.541,32293.0
2022-06-16 13:35:00,31.29,31.3,31.2,31.25,36716.0,28.5593,28.5684,28.4771,28.5228,36716.0
2022-06-16 13:40:00,31.25,31.28,31.21,31.23,102662.0,28.5228,28.5502,28.4863,28.5045,102662.0
2022-06-16 13:45:00,31.22,31.25,31.2,31.23,109706.0,28.4954,28.5228,28.4771,28.5045,109706.0
2022-06-16 13:50:00,31.24,31.27,31.22,31.26,71101.0,28.5137,28.541,28.4954,28.5319,71101.0
2022-06-16 13:55:00,31.25,31.26,31.2,31.21,124933.0,28.5228,28.5319,28.4771,28.4863,124933.0
2022-06-16 14:00:00,31.2,31.25,31.17,31.23,104045.0,28.4771,28.5228,28.4498,28.5045,104045.0
2022-06-16 14:05:00,31.24,31.26,31.22,31.25,119152.0,28.5137,28.5319,28.4954,28.5228,119152.0
2022-06-16 14:10:00,31.26,31.33,31.26,31.32,139432.0,28.5319,28.5958,28.5319,28.5867,139432.0
2022-06-16 14:15:00,31.32,31.35,31.3,31.35,60844.0,28.5867,28.6141,28.5684,28.6141,60844.0
2022-06-16 14:20:00,31.34,31.35,31.29,31.31,77111.0,28.6049,28.6141,28.5593,28.5775,77111.0
2022-06-16 14:25:00,31.31,31.32,31.29,31.3,58075.0,28.5775,28.5867,28.5593,28.5684,58075.0
2022-06-16 14:30:00,31.29,31.33,31.2,31.21,45653.0,28.5593,28.5958,28.4771,28.4863,45653.0
2022-06-16 14:35:00,31.21,31.32,31.17,31.3,40108.0,28.4863,28.5867,28.4498,28.5684,40108.0
2022-06-16 14:40:00,31.3,31.39,31.28,31.3,26259.0,28.5684,28.6506,28.5502,28.5684,26259.0
2022-06-16 14:45:00,31.3,31.34,31.19,31.19,33204.0,28.5684,28.6049,28.468,28.468,33204.0
2022-06-16 14:50:00,31.2,31.21,31.14,31.16,42505.0,28.4771,28.4863,28.4224,28.4406,42505.0
2022-06-16 14:55:00,31.16,31.24,31.15,31.23,31139.0,28.4406,28.5137,28.4315,28.5045,31139.0
2022-06-16 15:00:00,31.23,31.35,31.23,31.32,49617.0,28.5045,28.6141,28.5045,28.5867,49617.0
2022-06-16 15:05:00,31.31,31.41,31.24,31.41,42167.0,28.5775,28.6688,28.5137,28.6688,42167.0
2022-06-16 15:10:00,31.41,31.45,31.31,31.35,32628.0,28.6688,28.7053,28.5775,28.6141,32628.0
2022-06-16 15:15:00,31.34,31.34,31.23,31.3,136626.0,28.6049,28.6049,28.5045,28.5684,136626.0
2022-06-16 15:20:00,31.3,31.36,31.26,31.28,123471.0,28.5684,28.6232,28.5319,28.5502,123471.0
2022-06-16 15:25:00,31.27,31.38,31.25,31.34,47442.0,28.541,28.6414,28.5228,28.6049,47442.0
2022-06-16 15:30:00,31.34,31.36,31.21,31.21,90357.0,28.6049,28.6232,28.4863,28.4863,90357.0
2022-06-16 15:35:00,31.21,31.34,31.21,31.34,81695.0,28.4863,28.6049,28.4863,28.6049,81695.0
2022-06-16 15:40:00,31.34,31.4,31.27,31.32,112571.0,28.6049,28.6597,28.541,28.5867,112571.0
2022-06-16 15:45:00,31.32,31.34,31.23,31.26,141816.0,28.5867,28.6049,28.5045,28.5319,141816.0
2022-06-16 15:50:00,31.26,31.36,31.25,31.29,239765.0,28.5319,28.6232,28.5228,28.5593,239765.0
2022-06-16 15:55:00,31.3,31.42,31.26,31.41,342195.0,28.5684,28.6779,28.5319,28.6688,342195.0
2022-06-17 09:30:00,31.47,31.79,31.45,31.76,596309.0,28.7236,29.0157,28.7053,28.9883,596309.0
2022-06-17 09:35:00,31.78,31.84,31.55,31.59,60283.0,29.0065,29.0613,28.7966,28.8331,60283.0
2022-06-17 09:40:00,31.61,31.76,31.59,31.65,31385.0,28.8514,28.9883,28.8331,28.8879,31385.0
2022-06-17 09:45:00,31.64,31.7,31.6,31.63,34385.0,28.8787,28.9335,28.8422,28.8696,34385.0
2022-06-17 09:50:00,31.65,31.82,31.63,31.75,44250.0,28.8879,29.043,28.8696,28.9791,44250.0
2022-06-17 09:55:00,31.77,31.78,31.6,31.65,26072.0,28.9974,29.0065,28.8422,28.8879,26072.0
2022-06-17 10:00:00,31.65,31.66,31.48,31.59,38020.0,28.8879,28.897,28.7327,28.8331,38020.0
2022-06-17 10:05:00,31.6,31.6,31.39,31.4,151002.0,28.8422,28.8422,28.6506,28.6597,151002.0
2022-06-17 10:10:00,31.41,31.46,31.4,31.41,35598.0,28.6688,28.7145,28.6597,28.6688,35598.0
2022-06-17 10:15:00,31.41,31.43,31.24,31.28,42886.0,28.6688,28.6871,28.5137,28.5502,42886.0
2022-06-17 10:20:00,31.28,31.28,31.2,31.25,97930.0,28.5502,28.5502,28.4771,28.5228,97930.0
2022-06-17 10:25:00,31.26,31.29,31.16,31.21,30945.0,28.5319,28.5593,28.4406,28.4863,30945.0
2022-06-17 10:30:00,31.22,31.25,31.12,31.15,38287.0,28.4954,28.5228,28.4041,28.4315,38287.0
2022-06-17 10:35:00,31.15,31.15,31.06,31.08,43187.0,28.4315,28.4315,28.3494,28.3676,43187.0
2022-06-17 10:40:00,31.08,31.19,31.06,31.19,21192.0,28.3676,28.468,28.3494,28.468,21192.0
2022-06-17 10:45:00,31.17,31.18,31.02,31.12,41467.0,28.4498,28.4589,28.3129,28.4041,41467.0
2022-06-17 10:50:00,31.09,31.24,31.09,31.21,24491.0,28.3767,28.5137,28.3767,28.4863,24491.0
2022-06-17 10:55:00,31.22,31.37,31.22,31.37,46097.0,28.4954,28.6323,28.4954,28.6323,46097.0
2022-06-17 11:00:00,31.36,31.51,31.26,31.48,28247.0,28.6232,28.7601,28.5319,28.7327,28247.0
2022-06-17 11:05:00,31.46,31.57,31.44,31.55,37951.0,28.7145,28.8149,28.6962,28.7966,37951.0
2022-06-17 11:10:00,31.55,31.58,31.53,31.56,17177.0,28.7966,28.824,28.7783,28.8057,17177.0
2022-06-17 11:15:00,31.56,31.72,31.55,31.7,70007.0,28.8057,28.9518,28.7966,28.9335,70007.0
2022-06-17 11:20:00,31.7,31.71,31.55,31.56,32630.0,28.9335,28.9426,28.7966,28.8057,32630.0
2022-06-17 11:25:00,31.56,31.73,31.53,31.64,61997.0,28.8057,28.9609,28.7783,28.8787,61997.0
2022-06-17 11:30:00,31.65,31.71,31.62,31.62,25270.0,28.8879,28.9426,28.8605,28.8605,25270.0
2022-06-17 11:35:00,31.62,31.63,31.49,31.56,15664.0,28.8605,28.8696,28.7418,28.8057,15664.0
2022-06-17 11:40:00,31.56,31.6,31.48,31.48,9912.0,28.8057,28.8422,28.7327,28.7327,9912.0
2022-06-17 11:45:00,31.48,31.54,31.45,31.52,22522.0,28.7327,28.7875,28.7053,28.7692,22522.0
2022-06-17 11:50:00,31.52,31.55,31.44,31.47,35041.0,28.7692,28.7966,28.6962,28.7236,35041.0
2022-06-17 11:55:00,31.48,31.56,31.44,31.51,26871.0,28.7327,28.8057,28.6962,28.7601,26871.0
2022-06-17 12:00:00,31.5,31.5,31.42,31.49,19285.0,28.751,28.751,28.6779,28.7418,19285.0
2022-06-17 12:05:00,31.49,31.59,31.46,31.55,34381.0,28.7418,28.8331,28.7145,28.7966,34381.0
2022-06-17 12:10:00,31.55,31.68,31.52,31.68,13528.0,28.7966,28.9153,28.7692,28.9153,13528.0
2022-06-17 12:15:00,31.67,31.7,31.6,31.61,23985.0,28.9061,28.9335,28.8422,28.8514,23985.0
2022-06-17 12:20:00,31.61,31.66,31.59,31.66,17886.0,28.8514,28.897,28.8331,28.897,17886.0
2022-06-17 12:25:00,31.66,31.71,31.62,31.67,22290.0,28.897,28.9426,28.8605,28.9061,22290.0
2022-06-17 12:30:00,31.67,31.69,31.61,31.66,19681.0,28.9061,28.9244,28.8514,28.897,19681.0
2022-06-17 12:35:00,31.66,31.7,31.61,31.68,29380.0,28.897,28.9335,28.8514,28.9153,29380.0
2022-06-17 12:40:00,31.68,31.71,31.6,31.7,32514.0,28.9153,28.9426,28.8422,28.9335,32514.0
2022-06-17 12:45:00,31.71,31.72,31.63,31.71,24340.0,28.9426,28.9518,28.8696,28.9426,24340.0
2022-06-17 12:50:00,31.71,31.72,31.63,31.66,29762.0,28.9426,28.9518,28.8696,28.897,29762.0
2022-06-17 12:55:00,31.66,31.78,31.66,31.76,128583.0,28.897,29.0065,28.897,28.9883,128583.0
2022-06-17 13:00:00,31.77,31.9,31.75,31.9,78110.0,28.9974,29.1161,28.9791,29.1161,78110.0
2022-06-17 13:05:00,31.89,32.03,31.87,31.99,67862.0,29.1069,29.2347,29.0887,29.1982,67862.0
2022-06-17 13:10:00,32.0,32.06,31.95,32.02,47789.0,29.2073,29.2621,29.1617,29.2256,47789.0
2022-06-17 13:15:00,32.02,32.02,31.93,31.98,38524.0,29.2256,29.2256,29.1434,29.1891,38524.0
2022-06-17 13:20:00,31.98,32.03,31.94,32.02,44279.0,29.1891,29.2347,29.1526,29.2256,44279.0
2022-06-17 13:25:00,32.02,32.02,31.91,31.93,34247.0,29.2256,29.2256,29.1252,29.1434,34247.0
2022-06-17 13:30:00,31.93,31.95,31.87,31.95,20901.0,29.1434,29.1617,29.0887,29.1617,20901.0
2022-06-17 13:35:00,31.94,31.99,31.87,31.89,28378.0,29.1526,29.1982,29.0887,29.1069,28378.0
2022-06-17 13:40:00,31.89,31.99,31.89,31.98,25323.0,29.1069,29.1982,29.1069,29.1891,25323.0
2022-06-17 13:45:00,31.97,31.97,31.83,31.9,27553.0,29.1799,29.1799,29.0522,29.1161,27553.0
2022-06-17 13:50:00,31.9,31.96,31.9,31.95,28705.0,29.1161,29.1708,29.1161,29.1617,28705.0
2022-06-17 13:55:00,31.94,32.02,31.93,31.98,40347.0,29.1526,29.2256,29.1434,29.1891,40347.0
2022-06-17 14:00:00,31.98,32.11,31.97,32.07,170611.0,29.1891,29.3077,29.1799,29.2712,170611.0
2022-06-17 14:05:00,32.07,32.13,31.99,32.13,42116.0,29.2712,29.326,29.1982,29.326,42116.0
2022-06-17 14:10:00,32.12,32.15,32.08,32.15,58927.0,29.3169,29.3442,29.2803,29.3442,58927.0
2022-06-17 14:15:00,32.15,32.2,32.1,32.17,35750.0,29.3442,29.3899,29.2986,29.3625,35750.0
2022-06-17 14:20:00,32.18,32.24,32.17,32.2,48589.0,29.3716,29.4264,29.3625,29.3899,48589.0
2022-06-17 14:25:00,32.21,32.22,32.12,32.13,76697.0,29.399,29.4081,29.3169,29.326,76697.0
2022-06-17 14:30:00,32.13,32.2,32.07,32.2,84016.0,29.326,29.3899,29.2712,29.3899,84016.0
2022-06-17 14:35:00,32.2,32.27,32.17,32.27,58188.0,29.3899,29.4538,29.3625,29.4538,58188.0
2022-06-17 14:40:00,32.27,32.37,32.24,32.24,49285.0,29.4538,29.545,29.4264,29.4264,49285.0
2022-06-17 14:45:00,32.24,32.26,32.19,32.2,49202.0,29.4264,29.4446,29.3807,29.3899,49202.0
2022-06-17 14:50:00,32.2,32.21,32.16,32.2,41291.0,29.3899,29.399,29.3534,29.3899,41291.0
2022-06-17 14:55:00,32.2,32.24,32.17,32.19,55460.0,29.3899,29.4264,29.3625,29.3807,55460.0
2022-06-17 15:00:00,32.2,32.24,32.16,32.2,64159.0,29.3899,29.4264,29.3534,29.3899,64159.0
2022-06-17 15:05:00,32.2,32.2,32.13,32.15,61211.0,29.3899,29.3899,29.326,29.3442,61211.0
2022-06-17 15:10:00,32.16,32.16,32.04,32.11,224520.0,29.3534,29.3534,29.2438,29.3077,224520.0
2022-06-17 15:15:00,32.12,32.22,32.08,32.22,100118.0,29.3169,29.4081,29.2803,29.4081,100118.0
2022-06-17 15:20:00,32.22,32.33,32.21,32.3,116740.0,29.4081,29.5085,29.399,29.4811,116740.0
2022-06-17 15:25:00,32.28,32.35,32.25,32.34,79529.0,29.4629,29.5268,29.4355,29.5177,79529.0
2022-06-17 15:30:00,32.33,32.34,32.22,32.27,112230.0,29.5085,29.5177,29.4081,29.4538,112230.0
2022-06-17 15:35:00,32.27,32.29,32.2,32.23,189822.0,29.4538,29.472,29.3899,29.4173,189822.0
2022-06-17 15:40:00,32.23,32.24,32.08,32.1,126306.0,29.4173,29.4264,29.2803,29.2986,126306.0
2022-06-17 15:45:00,32.1,32.11,32.02,32.05,283570.0,29.2986,29.3077,29.2256,29.253,283570.0
2022-06-17 15:50:00,32.04,32.04,31.86,31.93,253382.0,29.2438,29.2438,29.0795,29.1434,253382.0
2022-06-17 15:55:00,31.92,31.97,31.86,31.88,941392.0,29.1343,29.1799,29.0795,29.0978,941392.0
2022-06-21 09:30:00,32.49,32.66,32.26,32.28,87718.0,29.6546,29.8097,29.4446,29.4629,87718.0
2022-06-21 09:35:00,32.26,32.39,32.21,32.25,35355.0,29.4446,29.5633,29.399,29.4355,35355.0
2022-06-21 09:40:00,32.23,32.38,32.18,32.29,66672.0,29.4173,29.5542,29.3716,29.472,66672.0
2022-06-21 09:45:00,32.29,32.32,32.19,32.3,42785.0,29.472,29.4994,29.3807,29.4811,42785.0
2022-06-21 09:50:00,32.31,32.36,32.12,32.15,113467.0,29.4903,29.5359,29.3169,29.3442,113467.0
2022-06-21 09:55:00,32.14,32.41,32.14,32.41,58716.0,29.3351,29.5815,29.3351,29.5815,58716.0
2022-06-21 10:00:00,32.38,32.38,32.28,32.3,39007.0,29.5542,29.5542,29.4629,29.4811,39007.0
2022-06-21 10:05:00,32.3,32.35,32.22,32.24,45180.0,29.4811,29.5268,29.4081,29.4264,45180.0
2022-06-21 10:10:00,32.24,32.27,32.22,32.25,33592.0,29.4264,29.4538,29.4081,29.4355,33592.0
2022-06-21 10:15:00,32.25,32.29,32.19,32.19,52796.0,29.4355,29.472,29.3807,29.3807,52796.0
2022-06-21 10:20:00,32.19,32.27,32.18,32.27,21415.0,29.3807,29.4538,29.3716,29.4538,21415.0
2022-06-21 10:25:00,32.26,32.27,32.14,32.18,30321.0,29.4446,29.4538,29.3351,29.3716,30321.0
2022-06-21 10:30:00,32.18,32.27,32.17,32.19,28310.0,29.3716,29.4538,29.3625,29.3807,28310.0
2022-06-21 10:35:00,32.19,32.24,32.16,32.24,24335.0,29.3807,29.4264,29.3534,29.4264,24335.0
2022-06-21 10:40:00,32.23,32.27,32.22,32.23,16436.0,29.4173,29.4538,29.4081,29.4173,16436.0
2022-06-21 10:45:00,32.23,32.28,32.22,32.23,16734.0,29.4173,29.4629,29.4081,29.4173,16734.0
2022-06-21 10:50:00,32.23,32.32,32.23,32.25,26118.0,29.4173,29.4994,29.4173,29.4355,26118.0
2022-06-21 10:55:00,32.25,32.31,32.24,32.24,86129.0,29.4355,29.4903,29.4264,29.4264,86129.0
2022-06-21 11:00:00,32.24,32.26,32.21,32.21,104049.0,29.4264,29.4446,29.399,29.399,104049.0
2022-06-21 11:05:00,32.2,32.21,32.1,32.11,23851.0,29.3899,29.399,29.2986,29.3077,23851.0
2022-06-21 11:10:00,32.11,32.12,32.02,32.04,36385.0,29.3077,29.3169,29.2256,29.2438,36385.0
2022-06-21 11:15:00,32.03,32.09,32.02,32.05,17918.0,29.2347,29.2895,29.2256,29.253,17918.0
2022-06-21 11:20:00,32.05,32.06,31.96,31.97,25866.0,29.253,29.2621,29.1708,29.1799,25866.0
2022-06-21 11:25:00,31.96,31.99,31.94,31.95,23280.0,29.1708,29.1982,29.1526,29.1617,23280.0
2022-06-21 11:30:00,31.95,32.02,31.94,32.0,29143.0,29.1617,29.2256,29.1526,29.2073,29143.0
2022-06-21 11:35:00,32.0,32.03,31.95,31.97,24654.0,29.2073,29.2347,29.1617,29.1799,24654.0
2022-06-21 11:40:00,31.98,32.03,31.95,32.01,20038.0,29.1891,29.2347,29.1617,29.2165,20038.0
2022-06-21 11:45:00,32.01,32.04,31.97,32.04,18704.0,29.2165,29.2438,29.1799,29.2438,18704.0
2022-06-21 11:50:00,32.04,32.05,31.99,31.99,94219.0,29.2438,29.253,29.1982,29.1982,94219.0
2022-06-21 11:55:00,31.99,32.02,31.96,32.0,22505.0,29.1982,29.2256,29.1708,29.2073,22505.0
2022-06-21 12:00:00,32.0,32.12,31.99,32.08,77196.0,29.2073,29.3169,29.1982,29.2803,77196.0
2022-06-21 12:05:00,32.07,32.13,32.07,32.09,27507.0,29.2712,29.326,29.2712,29.2895,27507.0
2022-06-21 12:10:00,32.09,32.17,32.08,32.16,71890.0,29.2895,29.3625,29.2803,29.3534,71890.0
2022-06-21 12:15:00,32.17,32.2,32.16,32.2,13804.0,29.3625,29.3899,29.3534,29.3899,13804.0
2022-06-21 12:20:00,32.2,32.23,32.19,32.23,11028.0,29.3899,29.4173,29.3807,29.4173,11028.0
2022-06-21 12:25:00,32.22,32.28,32.22,32.27,16935.0,29.4081,29.4629,29.4081,29.4538,16935.0
2022-06-21 12:30:00,32.27,32.28,32.23,32.25,37432.0,29.4538,29.4629,29.4173,29.4355,37432.0
2022-06-21 12:35:00,32.25,32.3,32.25,32.29,16269.0,29.4355,29.4811,29.4355,29.472,16269.0
2022-06-21 12:40:00,32.29,32.3,32.24,32.24,12999.0,29.472,29.4811,29.4264,29.4264,12999.0
2022-06-21 12:45:00,32.25,32.25,32.18,32.19,11854.0,29.4355,29.4355,29.3716,29.3807,11854.0
2022-06-21 12:50:00,32.2,32.21,32.16,32.21,27680.0,29.3899,29.399,29.3534,29.399,27680.0
2022-06-21 12:55:00,32.2,32.26,32.2,32.26,14018.0,29.3899,29.4446,29.3899,29.4446,14018.0
2022-06-21 13:00:00,32.26,32.28,32.24,32.26,12054.0,29.4446,29.4629,29.4264,29.4446,12054.0
2022-06-21 13:05:00,32.25,32.31,32.23,32.3,16497.0,29.4355,29.4903,29.4173,29.4811,16497.0
2022-06-21 13:10:00,32.3,32.33,32.29,32.32,10010.0,29.4811,29.5085,29.472,29.4994,10010.0
2022-06-21 13:15:00,32.32,32.32,32.24,32.27,14584.0,29.4994,29.4994,29.4264,29.4538,14584.0
2022-06-21 13:20:00,32.27,32.28,32.24,32.25,10604.0,29.4538,29.4629,29.4264,29.4355,10604.0
2022-06-21 13:25:00,32.25,32.27,32.2,32.25,12159.0,29.4355,29.4538,29.3899,29.4355,12159.0
2022-06-21 13:30:00,32.25,32.32,32.25,32.32,22878.0,29.4355,29.4994,29.4355,29.4994,22878.0
2022-06-21 13:35:00,32.32,32.32,32.25,32.26,12682.0,29.4994,29.4994,29.4355,29.4446,12682.0
2022-06-21 13:40:00,32.25,32.27,32.22,32.27,18929.0,29.4355,29.4538,29.4081,29.4538,18929.0
2022-06-21 13:45:00,32.27,32.29,32.24,32.26,31744.0,29.4538,29.472,29.4264,29.4446,31744.0
2022-06-21 13:50:00,32.26,32.26,32.2,32.2,6526.0,29.4446,29.4446,29.3899,29.3899,6526.0
2022-06-21 13:55:00,32.2,32.21,32.18,32.2,13658.0,29.3899,29.399,29.3716,29.3899,13658.0
2022-06-21 14:00:00,32.2,32.22,32.17,32.19,24602.0,29.3899,29.4081,29.3625,29.3807,24602.0
2022-06-21 14:05:00,32.2,32.3,32.2,32.3,25818.0,29.3899,29.4811,29.3899,29.4811,25818.0
2022-06-21 14:10:00,32.3,32.33,32.22,32.22,39737.0,29.4811,29.5085,29.4081,29.4081,39737.0
2022-06-21 14:15:00,32.23,32.27,32.18,32.21,26816.0,29.4173,29.4538,29.3716,29.399,26816.0
2022-06-21 14:20:00,32.2,32.21,32.17,32.19,12041.0,29.3899,29.399,29.3625,29.3807,12041.0
2022-06-21 14:25:00,32.19,32.21,32.18,32.2,14386.0,29.3807,29.399,29.3716,29.3899,14386.0
2022-06-21 14:30:00,32.2,32.22,32.16,32.19,17187.0,29.3899,29.4081,29.3534,29.3807,17187.0
2022-06-21 14:35:00,32.19,32.23,32.15,32.17,33203.0,29.3807,29.4173,29.3442,29.3625,33203.0
2022-06-21 14:40:00,32.16,32.24,32.16,32.23,14557.0,29.3534,29.4264,29.3534,29.4173,14557.0
2022-06-21 14:45:00,32.23,32.24,32.18,32.19,24843.0,29.4173,29.4264,29.3716,29.3807,24843.0
2022-06-21 14:50:00,32.18,32.24,32.18,32.23,12068.0,29.3716,29.4264,29.3716,29.4173,12068.0
2022-06-21 14:55:00,32.23,32.24,32.21,32.23,24234.0,29.4173,29.4264,29.399,29.4173,24234.0
2022-06-21 15:00:00,32.24,32.26,32.22,32.26,20095.0,29.4264,29.4446,29.4081,29.4446,20095.0
2022-06-21 15:05:00,32.26,32.27,32.24,32.26,20491.0,29.4446,29.4538,29.4264,29.4446,20491.0
2022-06-21 15:10:00,32.26,32.29,32.25,32.26,18512.0,29.4446,29.472,29.4355,29.4446,18512.0
2022-06-21 15:15:00,32.27,32.3,32.24,32.26,37187.0,29.4538,29.4811,29.4264,29.4446,37187.0
2022-06-21 15:20:00,32.26,32.29,32.24,32.26,19326.0,29.4446,29.472,29.4264,29.4446,19326.0
2022-06-21 15:25:00,32.25,32.26,32.2,32.26,33691.0,29.4355,29.4446,29.3899,29.4446,33691.0
2022-06-21 15:30:00,32.26,32.26,32.2,32.23,37193.0,29.4446,29.4446,29.3899,29.4173,37193.0
2022-06-21 15:35:00,32.22,32.23,32.15,32.16,47326.0,29.4081,29.4173,29.3442,29.3534,47326.0
2022-06-21 15:40:00,32.16,32.18,32.12,32.18,67858.0,29.3534,29.3716,29.3169,29.3716,67858.0
2022-06-21 15:45:00,32.18,32.19,32.16,32.19,88890.0,29.3716,29.3807,29.3534,29.3807,88890.0
2022-06-21 15:50:00,32.18,32.22,32.17,32.2,167922.0,29.3716,29.4081,29.3625,29.3899,167922.0
2022-06-21 15:55:00,32.2,32.2,32.08,32.13,156592.0,29.3899,29.3899,29.2803,29.326,156592.0
2022-06-22 09:30:00,31.75,31.99,31.69,31.89,74746.0,28.9791,29.1982,28.9244,29.1069,74746.0
2022-06-22 09:35:00,31.88,32.0,31.85,31.98,49841.0,29.0978,29.2073,29.0704,29.1891,49841.0
2022-06-22 09:40:00,31.98,32.0,31.85,31.88,61568.0,29.1891,29.2073,29.0704,29.0978,61568.0
2022-06-22 09:45:00,31.88,31.88,31.75,31.78,43392.0,29.0978,29.0978,28.9791,29.0065,43392.0
2022-06-22 09:50:00,31.78,31.81,31.68,31.8,34951.0,29.0065,29.0339,28.9153,29.0248,34951.0
2022-06-22 09:55:00,31.81,31.83,31.58,31.59,30416.0,29.0339,29.0522,28.824,28.8331,30416.0
2022-06-22 10:00:00,31.6,31.69,31.59,31.67,30198.0,28.8422,28.9244,28.8331,28.9061,30198.0
2022-06-22 10:05:00,31.68,31.75,31.67,31.75,92703.0,28.9153,28.9791,28.9061,28.9791,92703.0
2022-06-22 10:10:00,31.74,31.84,31.62,31.83,57765.0,28.97,29.0613,28.8605,29.0522,57765.0
2022-06-22 10:15:00,31.83,31.91,31.76,31.91,58428.0,29.0522,29.1252,28.9883,29.1252,58428.0
2022-06-22 10:20:00,31.92,32.03,31.9,32.03,32468.0,29.1343,29.2347,29.1161,29.2347,32468.0
2022-06-22 10:25:00,32.02,32.11,31.9,32.11,33330.0,29.2256,29.3077,29.1161,29.3077,33330.0
2022-06-22 10:30:00,32.11,32.18,32.05,32.1,36062.0,29.3077,29.3716,29.253,29.2986,36062.0
2022-06-22 10:35:00,32.09,32.17,32.08,32.15,20214.0,29.2895,29.3625,29.2803,29.3442,20214.0
2022-06-22 10:40:00,32.16,32.16,32.08,32.09,11494.0,29.3534,29.3534,29.2803,29.2895,11494.0
2022-06-22 10:45:00,32.09,32.09,32.0,32.02,22252.0,29.2895,29.2895,29.2073,29.2256,22252.0
2022-06-22 10:50:00,32.03,32.06,31.98,31.99,11439.0,29.2347,29.2621,29.1891,29.1982,11439.0
2022-06-22 10:55:00,31.98,31.99,31.92,31.96,11877.0,29.1891,29.1982,29.1343,29.1708,11877.0
2022-06-22 11:00:00,31.93,31.93,31.83,31.87,16059.0,29.1434,29.1434,29.0522,29.0887,16059.0
2022-06-22 11:05:00,31.87,31.92,31.83,31.88,14393.0,29.0887,29.1343,29.0522,29.0978,14393.0
2022-06-22 11:10:00,31.86,31.93,31.86,31.91,21122.0,29.0795,29.1434,29.0795,29.1252,21122.0
2022-06-22 11:15:00,31.91,31.99,31.9,31.94,30695.0,29.1252,29.1982,29.1161,29.1526,30695.0
2022-06-22 11:20:00,31.95,31.95,31.9,31.92,7377.0,29.1617,29.1617,29.1161,29.1343,7377.0
2022-06-22 11:25:00,31.91,31.99,31.9,31.97,13244.0,29.1252,29.1982,29.1161,29.1799,13244.0
2022-06-22 11:30:00,31.97,32.06,31.97,32.01,34579.0,29.1799,29.2621,29.1799,29.2165,34579.0
2022-06-22 11:35:00,32.0,32.02,31.96,31.97,11124.0,29.2073,29.2256,29.1708,29.1799,11124.0
2022-06-22 11:40:00,31.98,31.99,31.88,31.89,35510.0,29.1891,29.1982,29.0978,29.1069,35510.0
2022-06-22 11:45:00,31.88,31.89,31.83,31.87,12470.0,29.0978,29.1069,29.0522,29.0887,12470.0
2022-06-22 11:50:00,31.87,31.87,31.8,31.81,14090.0,29.0887,29.0887,29.0248,29.0339,14090.0
2022-06-22 11:55:00,31.81,31.82,31.75,31.76,9940.0,29.0339,29.043,28.9791,28.9883,9940.0
2022-06-22 12:00:00,31.77,31.85,31.74,31.77,25209.0,28.9974,29.0704,28.97,28.9974,25209.0
2022-06-22 12:05:00,31.76,31.76,31.7,31.72,8841.0,28.9883,28.9883,28.9335,28.9518,8841.0
2022-06-22 12:10:00,31.73,31.78,31.71,31.77,10374.0,28.9609,29.0065,28.9426,28.9974,10374.0
2022-06-22 12:15:00,31.78,31.82,31.77,31.82,13438.0,29.0065,29.043,28.9974,29.043,13438.0
2022-06-22 12:20:00,31.8,31.85,31.79,31.82,8739.0,29.0248,29.0704,29.0157,29.043,8739.0
2022-06-22 12:25:00,31.82,31.82,31.76,31.78,11878.0,29.043,29.043,28.9883,29.0065,11878.0
2022-06-22 12:30:00,31.78,31.87,31.78,31.85,20809.0,29.0065,29.0887,29.0065,29.0704,20809.0
2022-06-22 12:35:00,31.87,31.89,31.8,31.81,5144.0,29.0887,29.1069,29.0248,29.0339,5144.0
2022-06-22 12:40:00,31.81,31.87,31.8,31.86,12074.0,29.0339,29.0887,29.0248,29.0795,12074.0
2022-06-22 12:45:00,31.87,31.88,31.84,31.84,8146.0,29.0887,29.0978,29.0613,29.0613,8146.0
2022-06-22 12:50:00,31.85,31.86,31.82,31.83,9571.0,29.0704,29.0795,29.043,29.0522,9571.0
2022-06-22 12:55:00,31.83,31.87,31.81,31.87,16210.0,29.0522,29.0887,29.0339,29.0887,16210.0
2022-06-22 13:00:00,31.87,31.87,31.78,31.81,19640.0,29.0887,29.0887,29.0065,29.0339,19640.0
2022-06-22 13:05:00,31.81,31.83,31.79,31.79,16218.0,29.0339,29.0522,29.0157,29.0157,16218.0
2022-06-22 13:10:00,31.8,31.82,31.76,31.79,21578.0,29.0248,29.043,28.9883,29.0157,21578.0
2022-06-22 13:15:00,31.79,31.85,31.77,31.84,27930.0,29.0157,29.0704,28.9974,29.0613,27930.0
2022-06-22 13:20:00,31.85,31.85,31.78,31.78,26418.0,29.0704,29.0704,29.0065,29.0065,26418.0
2022-06-22 13:25:00,31.79,31.81,31.75,31.79,25320.0,29.0157,29.0339,28.9791,29.0157,25320.0
2022-06-22 13:30:00,31.79,31.79,31.73,31.73,11809.0,29.0157,29.0157,28.9609,28.9609,11809.0
2022-06-22 13:35:00,31.73,31.76,31.71,31.75,14557.0,28.9609,28.9883,28.9426,28.9791,14557.0
2022-06-22 13:40:00,31.74,31.75,31.71,31.75,21879.0,28.97,28.9791,28.9426,28.9791,21879.0
2022-06-22 13:45:00,31.75,31.81,31.74,31.81,12723.0,28.9791,29.0339,28.97,29.0339,12723.0
2022-06-22 13:50:00,31.8,31.81,31.77,31.78,24823.0,29.0248,29.0339,28.9974,29.0065,24823.0
2022-06-22 13:55:00,31.78,31.8,31.75,31.79,10261.0,29.0065,29.0248,28.9791,29.0157,10261.0
2022-06-22 14:00:00,31.79,31.84,31.77,31.82,8797.0,29.0157,29.0613,28.9974,29.043,8797.0
2022-06-22 14:05:00,31.83,31.89,31.82,31.87,16255.0,29.0522,29.1069,29.043,29.0887,16255.0
2022-06-22 14:10:00,31.87,31.87,31.82,31.85,8199.0,29.0887,29.0887,29.043,29.0704,8199.0
2022-06-22 14:15:00,31.85,31.89,31.83,31.86,14133.0,29.0704,29.1069,29.0522,29.0795,14133.0
2022-06-22 14:20:00,31.86,31.86,31.77,31.82,21428.0,29.0795,29.0795,28.9974,29.043,21428.0
2022-06-22 14:25:00,31.82,31.82,31.72,31.73,30256.0,29.043,29.043,28.9518,28.9609,30256.0
2022-06-22 14:30:00,31.73,31.79,31.72,31.78,20541.0,28.9609,29.0157,28.9518,29.0065,20541.0
2022-06-22 14:35:00,31.79,31.8,31.74,31.76,26742.0,29.0157,29.0248,28.97,28.9883,26742.0
2022-06-22 14:40:00,31.75,31.78,31.73,31.74,7321.0,28.9791,29.0065,28.9609,28.97,7321.0
2022-06-22 14:45:00,31.74,31.75,31.68,31.68,18620.0,28.97,28.9791,28.9153,28.9153,18620.0
2022-06-22 14:50:00,31.68,31.73,31.66,31.73,18352.0,28.9153,28.9609,28.897,28.9609,18352.0
2022-06-22 14:55:00,31.74,31.77,31.73,31.74,15061.0,28.97,28.9974,28.9609,28.97,15061.0
2022-06-22 15:00:00,31.74,31.76,31.69,31.75,32798.0,28.97,28.9883,28.9244,28.9791,32798.0
2022-06-22 15:05:00,31.75,31.76,31.71,31.72,21924.0,28.9791,28.9883,28.9426,28.9518,21924.0
2022-06-22 15:10:00,31.71,31.73,31.67,31.71,22924.0,28.9426,28.9609,28.9061,28.9426,22924.0
2022-06-22 15:15:00,31.71,31.74,31.68,31.71,25301.0,28.9426,28.97,28.9153,28.9426,25301.0
2022-06-22 15:20:00,31.71,31.74,31.7,31.73,20901.0,28.9426,28.97,28.9335,28.9609,20901.0
2022-06-22 15:25:00,31.72,31.73,31.67,31.7,57313.0,28.9518,28.9609,28.9061,28.9335,57313.0
2022-06-22 15:30:00,31.7,31.74,31.69,31.7,43221.0,28.9335,28.97,28.9244,28.9335,43221.0
2022-06-22 15:35:00,31.7,31.71,31.66,31.67,63787.0,28.9335,28.9426,28.897,28.9061,63787.0
2022-06-22 15:40:00,31.67,31.67,31.63,31.65,71586.0,28.9061,28.9061,28.8696,28.8879,71586.0
2022-06-22 15:45:00,31.64,31.64,31.58,31.61,80761.0,28.8787,28.8787,28.824,28.8514,80761.0
2022-06-22 15:50:00,31.6,31.66,31.55,31.65,127314.0,28.8422,28.897,28.7966,28.8879,127314.0
2022-06-22 15:55:00,31.65,31.66,31.54,31.54,201113.0,28.8879,28.897,28.7875,28.7875,201113.0
2022-06-23 09:30:00,31.64,31.72,31.53,31.6,75422.0,28.8787,28.9518,28.7783,28.8422,75422.0
2022-06-23 09:35:00,31.6,31.63,31.55,31.59,32741.0,28.8422,28.8696,28.7966,28.8331,32741.0
2022-06-23 09:40:00,31.6,31.64,31.51,31.56,66378.0,28.8422,28.8787,28.7601,28.8057,66378.0
2022-06-23 09:45:00,31.57,31.58,31.41,31.51,44192.0,28.8149,28.824,28.6688,28.7601,44192.0
2022-06-23 09:50:00,31.51,31.51,31.37,31.44,59149.0,28.7601,28.7601,28.6323,28.6962,59149.0
2022-06-23 09:55:00,31.44,31.6,31.41,31.58,28451.0,28.6962,28.8422,28.6688,28.824,28451.0
2022-06-23 10:00:00,31.57,31.62,31.53,31.58,13128.0,28.8149,28.8605,28.7783,28.824,13128.0
2022-06-23 10:05:00,31.57,31.62,31.44,31.44,31119.0,28.8149,28.8605,28.6962,28.6962,31119.0
2022-06-23 10:10:00,31.45,31.54,31.43,31.51,27976.0,28.7053,28.7875,28.6871,28.7601,27976.0
2022-06-23 10:15:00,31.52,31.52,31.31,31.32,39488.0,28.7692,28.7692,28.5775,28.5867,39488.0
2022-06-23 10:20:00,31.32,31.48,31.32,31.42,41926.0,28.5867,28.7327,28.5867,28.6779,41926.0
2022-06-23 10:25:00,31.41,31.41,31.3,31.3,50524.0,28.6688,28.6688,28.5684,28.5684,50524.0
2022-06-23 10:30:00,31.31,31.37,31.29,31.34,55522.0,28.5775,28.6323,28.5593,28.6049,55522.0
2022-06-23 10:35:00,31.33,31.38,31.3,31.36,29920.0,28.5958,28.6414,28.5684,28.6232,29920.0
2022-06-23 10:40:00,31.36,31.41,31.34,31.37,102545.0,28.6232,28.6688,28.6049,28.6323,102545.0
2022-06-23 10:45:00,31.36,31.54,31.36,31.51,42251.0,28.6232,28.7875,28.6232,28.7601,42251.0
2022-06-23 10:50:00,31.5,31.56,31.48,31.54,31045.0,28.751,28.8057,28.7327,28.7875,31045.0
2022-06-23 10:55:00,31.55,31.62,31.55,31.58,25032.0,28.7966,28.8605,28.7966,28.824,25032.0
2022-06-23 11:00:00,31.58,31.61,31.55,31.58,20083.0,28.824,28.8514,28.7966,28.824,20083.0
2022-06-23 11:05:00,31.58,31.63,31.55,31.63,72176.0,28.824,28.8696,28.7966,28.8696,72176.0
2022-06-23 11:10:00,31.63,31.69,31.61,31.68,34249.0,28.8696,28.9244,28.8514,28.9153,34249.0
2022-06-23 11:15:00,31.67,31.68,31.65,31.66,14446.0,28.9061,28.9153,28.8879,28.897,14446.0
2022-06-23 11:20:00,31.65,31.69,31.59,31.62,14815.0,28.8879,28.9244,28.8331,28.8605,14815.0
2022-06-23 11:25:00,31.61,31.62,31.55,31.56,19286.0,28.8514,28.8605,28.7966,28.8057,19286.0
2022-06-23 11:30:00,31.59,31.61,31.51,31.52,37679.0,28.8331,28.8514,28.7601,28.7692,37679.0
2022-06-23 11:35:00,31.49,31.49,31.42,31.43,13719.0,28.7418,28.7418,28.6779,28.6871,13719.0
2022-06-23 11:40:00,31.43,31.47,31.42,31.47,8002.0,28.6871,28.7236,28.6779,28.7236,8002.0
2022-06-23 11:45:00,31.47,31.53,31.44,31.53,10787.0,28.7236,28.7783,28.6962,28.7783,10787.0
2022-06-23 11:50:00,31.52,31.54,31.5,31.51,12298.0,28.7692,28.7875,28.751,28.7601,12298.0
2022-06-23 11:55:00,31.5,31.5,31.41,31.43,17866.0,28.751,28.751,28.6688,28.6871,17866.0
2022-06-23 12:00:00,31.43,31.44,31.32,31.32,71768.0,28.6871,28.6962,28.5867,28.5867,71768.0
2022-06-23 12:05:00,31.32,31.37,31.28,31.32,20090.0,28.5867,28.6323,28.5502,28.5867,20090.0
2022-06-23 12:10:00,31.32,31.38,31.3,31.37,21395.0,28.5867,28.6414,28.5684,28.6323,21395.0
2022-06-23 12:15:00,31.36,31.45,31.35,31.43,12300.0,28.6232,28.7053,28.6141,28.6871,12300.0
2022-06-23 12:20:00,31.42,31.45,31.4,31.4,15974.0,28.6779,28.7053,28.6597,28.6597,15974.0
2022-06-23 12:25:00,31.41,31.43,31.37,31.38,13465.0,28.6688,28.6871,28.6323,28.6414,13465.0
2022-06-23 12:30:00,31.39,31.4,31.34,31.34,14181.0,28.6506,28.6597,28.6049,28.6049,14181.0
2022-06-23 12:35:00,31.35,31.38,31.29,31.32,10018.0,28.6141,28.6414,28.5593,28.5867,10018.0
2022-06-23 12:40:00,31.32,31.38,31.31,31.37,23604.0,28.5867,28.6414,28.5775,28.6323,23604.0
2022-06-23 12:45:00,31.36,31.36,31.3,31.34,21752.0,28.6232,28.6232,28.5684,28.6049,21752.0
2022-06-23 12:50:00,31.32,31.36,31.28,31.35,28174.0,28.5867,28.6232,28.5502,28.6141,28174.0
2022-06-23 12:55:00,31.34,31.36,31.29,31.31,29847.0,28.6049,28.6232,28.5593,28.5775,29847.0
2022-06-23 13:00:00,31.3,31.3,31.24,31.28,12019.0,28.5684,28.5684,28.5137,28.5502,12019.0
2022-06-23 13:05:00,31.28,31.38,31.28,31.37,23062.0,28.5502,28.6414,28.5502,28.6323,23062.0
2022-06-23 13:10:00,31.37,31.4,31.35,31.38,10580.0,28.6323,28.6597,28.6141,28.6414,10580.0
2022-06-23 13:15:00,31.38,31.4,31.36,31.39,8346.0,28.6414,28.6597,28.6232,28.6506,8346.0
2022-06-23 13:20:00,31.38,31.42,31.33,31.39,7519.0,28.6414,28.6779,28.5958,28.6506,7519.0
2022-06-23 13:25:00,31.4,31.42,31.32,31.35,16722.0,28.6597,28.6779,28.5867,28.6141,16722.0
2022-06-23 13:30:00,31.35,31.37,31.3,31.33,11300.0,28.6141,28.6323,28.5684,28.5958,11300.0
2022-06-23 13:35:00,31.33,31.34,31.29,31.3,20003.0,28.5958,28.6049,28.5593,28.5684,20003.0
2022-06-23 13:40:00,31.31,31.35,31.29,31.34,40912.0,28.5775,28.6141,28.5593,28.6049,40912.0
2022-06-23 13:45:00,31.34,31.34,31.28,31.3,37972.0,28.6049,28.6049,28.5502,28.5684,37972.0
2022-06-23 13:50:00,31.3,31.34,31.3,31.33,11255.0,28.5684,28.6049,28.5684,28.5958,11255.0
2022-06-23 13:55:00,31.34,31.35,31.29,31.32,20571.0,28.6049,28.6141,28.5593,28.5867,20571.0
2022-06-23 14:00:00,31.32,31.38,31.3,31.34,16146.0,28.5867,28.6414,28.5684,28.6049,16146.0
2022-06-23 14:05:00,31.34,31.38,31.32,31.37,9730.0,28.6049,28.6414,28.5867,28.6323,9730.0
2022-06-23 14:10:00,31.39,31.4,31.34,31.36,22501.0,28.6506,28.6597,28.6049,28.6232,22501.0
2022-06-23 14:15:00,31.37,31.39,31.35,31.37,10639.0,28.6323,28.6506,28.6141,28.6323,10639.0
2022-06-23 14:20:00,31.38,31.39,31.34,31.38,13567.0,28.6414,28.6506,28.6049,28.6414,13567.0
2022-06-23 14:25:00,31.38,31.39,31.35,31.38,14177.0,28.6414,28.6506,28.6141,28.6414,14177.0
2022-06-23 14:30:00,31.38,31.47,31.36,31.45,16293.0,28.6414,28.7236,28.6232,28.7053,16293.0
2022-06-23 14:35:00,31.44,31.48,31.42,31.46,16498.0,28.6962,28.7327,28.6779,28.7145,16498.0
2022-06-23 14:40:00,31.46,31.49,31.43,31.48,17290.0,28.7145,28.7418,28.6871,28.7327,17290.0
2022-06-23 14:45:00,31.47,31.48,31.43,31.47,17269.0,28.7236,28.7327,28.6871,28.7236,17269.0
2022-06-23 14:50:00,31.47,31.48,31.43,31.44,82946.0,28.7236,28.7327,28.6871,28.6962,82946.0
2022-06-23 14:55:00,31.43,31.44,31.41,31.42,23637.0,28.6871,28.6962,28.6688,28.6779,23637.0
2022-06-23 15:00:00,31.42,31.44,31.39,31.42,34655.0,28.6779,28.6962,28.6506,28.6779,34655.0
2022-06-23 15:05:00,31.43,31.45,31.42,31.43,32962.0,28.6871,28.7053,28.6779,28.6871,32962.0
2022-06-23 15:10:00,31.43,31.44,31.39,31.43,60237.0,28.6871,28.6962,28.6506,28.6871,60237.0
2022-06-23 15:15:00,31.43,31.44,31.38,31.4,133379.0,28.6871,28.6962,28.6414,28.6597,133379.0
2022-06-23 15:20:00,31.4,31.41,31.37,31.37,54984.0,28.6597,28.6688,28.6323,28.6323,54984.0
2022-06-23 15:25:00,31.38,31.43,31.37,31.41,63397.0,28.6414,28.6871,28.6323,28.6688,63397.0
2022-06-23 15:30:00,31.4,31.45,31.39,31.45,92167.0,28.6597,28.7053,28.6506,28.7053,92167.0
2022-06-23 15:35:00,31.44,31.45,31.39,31.42,76687.0,28.6962,28.7053,28.6506,28.6779,76687.0
2022-06-23 15:40:00,31.42,31.47,31.39,31.46,147626.0,28.6779,28.7236,28.6506,28.7145,147626.0
2022-06-23 15:45:00,31.45,31.54,31.45,31.54,74899.0,28.7053,28.7875,28.7053,28.7875,74899.0
2022-06-23 15:50:00,31.54,31.58,31.5,31.53,154030.0,28.7875,28.824,28.751,28.7783,154030.0
2022-06-23 15:55:00,31.53,31.62,31.51,31.6,184927.0,28.7783,28.8605,28.7601,28.8422,184927.0
2022-06-24 09:30:00,31.97,32.1,31.9,32.09,63899.0,29.1799,29.2986,29.1161,29.2895,63899.0
2022-06-24 09:35:00,32.09,32.14,31.96,32.04,77026.0,29.2895,29.3351,29.1708,29.2438,77026.0
2022-06-24 09:40:00,32.04,32.11,31.99,32.06,98963.0,29.2438,29.3077,29.1982,29.2621,98963.0
2022-06-24 09:45:00,32.05,32.15,32.02,32.15,44215.0,29.253,29.3442,29.2256,29.3442,44215.0
2022-06-24 09:50:00,32.15,32.29,32.14,32.23,39093.0,29.3442,29.472,29.3351,29.4173,39093.0
2022-06-24 09:55:00,32.23,32.34,32.22,32.34,23067.0,29.4173,29.5177,29.4081,29.5177,23067.0
2022-06-24 10:00:00,32.35,32.57,32.29,32.49,56448.0,29.5268,29.7276,29.472,29.6546,56448.0
2022-06-24 10:05:00,32.48,32.6,32.47,32.54,46590.0,29.6454,29.755,29.6363,29.7002,46590.0
2022-06-24 10:10:00,32.54,32.54,32.47,32.54,25364.0,29.7002,29.7002,29.6363,29.7002,25364.0
2022-06-24 10:15:00,32.56,32.61,32.54,32.6,26512.0,29.7185,29.7641,29.7002,29.755,26512.0
2022-06-24 10:20:00,32.61,32.65,32.58,32.62,16398.0,29.7641,29.8006,29.7367,29.7732,16398.0
2022-06-24 10:25:00,32.63,32.63,32.58,32.59,10821.0,29.7823,29.7823,29.7367,29.7458,10821.0
2022-06-24 10:30:00,32.62,32.63,32.57,32.62,17270.0,29.7732,29.7823,29.7276,29.7732,17270.0
2022-06-24 10:35:00,32.62,32.64,32.55,32.59,76943.0,29.7732,29.7915,29.7093,29.7458,76943.0
2022-06-24 10:40:00,32.58,32.64,32.55,32.62,39151.0,29.7367,29.7915,29.7093,29.7732,39151.0
2022-06-24 10:45:00,32.61,32.63,32.56,32.61,32411.0,29.7641,29.7823,29.7185,29.7641,32411.0
2022-06-24 10:50:00,32.63,32.69,32.61,32.69,26435.0,29.7823,29.8371,29.7641,29.8371,26435.0
2022-06-24 10:55:00,32.7,32.73,32.66,32.68,20886.0,29.8462,29.8736,29.8097,29.828,20886.0
2022-06-24 11:00:00,32.67,32.75,32.67,32.74,28296.0,29.8189,29.8919,29.8189,29.8827,28296.0
2022-06-24 11:05:00,32.73,32.74,32.63,32.67,23180.0,29.8736,29.8827,29.7823,29.8189,23180.0
2022-06-24 11:10:00,32.67,32.67,32.58,32.59,16581.0,29.8189,29.8189,29.7367,29.7458,16581.0
2022-06-24 11:15:00,32.59,32.59,32.51,32.55,13994.0,29.7458,29.7458,29.6728,29.7093,13994.0
2022-06-24 11:20:00,32.54,32.62,32.54,32.6,19227.0,29.7002,29.7732,29.7002,29.755,19227.0
2022-06-24 11:25:00,32.6,32.66,32.59,32.65,16898.0,29.755,29.8097,29.7458,29.8006,16898.0
2022-06-24 11:30:00,32.66,32.72,32.63,32.7,29366.0,29.8097,29.8645,29.7823,29.8462,29366.0
2022-06-24 11:35:00,32.7,32.76,32.68,32.76,27332.0,29.8462,29.901,29.828,29.901,27332.0
2022-06-24 11:40:00,32.76,32.8,32.75,32.75,75586.0,29.901,29.9375,29.8919,29.8919,75586.0
2022-06-24 11:45:00,32.74,32.75,32.7,32.75,297527.0,29.8827,29.8919,29.8462,29.8919,297527.0
2022-06-24 11:50:00,32.73,32.76,32.72,32.74,29770.0,29.8736,29.901,29.8645,29.8827,29770.0
2022-06-24 11:55:00,32.74,32.75,32.72,32.74,32838.0,29.8827,29.8919,29.8645,29.8827,32838.0
2022-06-24 12:00:00,32.73,32.77,32.72,32.76,28165.0,29.8736,29.9101,29.8645,29.901,28165.0
2022-06-24 12:05:00,32.76,32.77,32.72,32.73,20455.0,29.901,29.9101,29.8645,29.8736,20455.0
2022-06-24 12:10:00,32.73,32.78,32.72,32.77,61427.0,29.8736,29.9193,29.8645,29.9101,61427.0
2022-06-24 12:15:00,32.77,32.79,32.75,32.77,36924.0,29.9101,29.9284,29.8919,29.9101,36924.0
2022-06-24 12:20:00,32.78,32.78,32.73,32.77,18935.0,29.9193,29.9193,29.8736,29.9101,18935.0
2022-06-24 12:25:00,32.76,32.76,32.71,32.73,14892.0,29.901,29.901,29.8554,29.8736,14892.0
2022-06-24 12:30:00,32.73,32.74,32.68,32.69,28946.0,29.8736,29.8827,29.828,29.8371,28946.0
2022-06-24 12:35:00,32.69,32.71,32.65,32.67,15492.0,29.8371,29.8554,29.8006,29.8189,15492.0
2022-06-24 12:40:00,32.67,32.71,32.67,32.68,101746.0,29.8189,29.8554,29.8189,29.828,101746.0
2022-06-24 12:45:00,32.67,32.68,32.63,32.64,19350.0,29.8189,29.828,29.7823,29.7915,19350.0
2022-06-24 12:50:00,32.64,32.66,32.61,32.66,19331.0,29.7915,29.8097,29.7641,29.8097,19331.0
2022-06-24 12:55:00,32.66,32.67,32.63,32.67,15720.0,29.8097,29.8189,29.7823,29.8189,15720.0
2022-06-24 13:00:00,32.66,32.71,32.65,32.7,20543.0,29.8097,29.8554,29.8006,29.8462,20543.0
2022-06-24 13:05:00,32.69,32.73,32.68,32.73,4899.0,29.8371,29.8736,29.828,29.8736,4899.0
2022-06-24 13:10:00,32.74,32.75,32.72,32.73,13617.0,29.8827,29.8919,29.8645,29.8736,13617.0
2022-06-24 13:15:00,32.73,32.74,32.7,32.7,45782.0,29.8736,29.8827,29.8462,29.8462,45782.0
2022-06-24 13:20:00,32.7,32.7,32.66,32.66,21096.0,29.8462,29.8462,29.8097,29.8097,21096.0
2022-06-24 13:25:00,32.66,32.69,32.64,32.66,16524.0,29.8097,29.8371,29.7915,29.8097,16524.0
2022-06-24 13:30:00,32.65,32.67,32.62,32.66,18354.0,29.8006,29.8189,29.7732,29.8097,18354.0
2022-06-24 13:35:00,32.67,32.68,32.64,32.68,8228.0,29.8189,29.828,29.7915,29.828,8228.0
2022-06-24 13:40:00,32.68,32.72,32.66,32.72,36493.0,29.828,29.8645,29.8097,29.8645,36493.0
2022-06-24 13:45:00,32.72,32.77,32.7,32.76,80281.0,29.8645,29.9101,29.8462,29.901,80281.0
2022-06-24 13:50:00,32.76,32.76,32.69,32.7,65982.0,29.901,29.901,29.8371,29.8462,65982.0
2022-06-24 13:55:00,32.69,32.73,32.65,32.67,45606.0,29.8371,29.8736,29.8006,29.8189,45606.0
2022-06-24 14:00:00,32.68,32.72,32.68,32.69,13794.0,29.828,29.8645,29.828,29.8371,13794.0
2022-06-24 14:05:00,32.7,32.7,32.57,32.58,40065.0,29.8462,29.8462,29.7276,29.7367,40065.0
2022-06-24 14:10:00,32.59,32.63,32.58,32.59,24478.0,29.7458,29.7823,29.7367,29.7458,24478.0
2022-06-24 14:15:00,32.59,32.63,32.59,32.61,11733.0,29.7458,29.7823,29.7458,29.7641,11733.0
2022-06-24 14:20:00,32.62,32.62,32.53,32.54,22767.0,29.7732,29.7732,29.6911,29.7002,22767.0
2022-06-24 14:25:00,32.54,32.6,32.52,32.59,24961.0,29.7002,29.755,29.6819,29.7458,24961.0
2022-06-24 14:30:00,32.59,32.62,32.57,32.61,16551.0,29.7458,29.7732,29.7276,29.7641,16551.0
2022-06-24 14:35:00,32.61,32.62,32.58,32.59,19643.0,29.7641,29.7732,29.7367,29.7458,19643.0
2022-06-24 14:40:00,32.59,32.64,32.58,32.6,37993.0,29.7458,29.7915,29.7367,29.755,37993.0
2022-06-24 14:45:00,32.59,32.62,32.58,32.62,29195.0,29.7458,29.7732,29.7367,29.7732,29195.0
2022-06-24 14:50:00,32.62,32.63,32.59,32.62,21986.0,29.7732,29.7823,29.7458,29.7732,21986.0
2022-06-24 14:55:00,32.62,32.63,32.6,32.63,17466.0,29.7732,29.7823,29.755,29.7823,17466.0
2022-06-24 15:00:00,32.63,32.64,32.59,32.63,31276.0,29.7823,29.7915,29.7458,29.7823,31276.0
2022-06-24 15:05:00,32.63,32.65,32.59,32.61,33853.0,29.7823,29.8006,29.7458,29.7641,33853.0
2022-06-24 15:10:00,32.61,32.61,32.55,32.58,82939.0,29.7641,29.7641,29.7093,29.7367,82939.0
2022-06-24 15:15:00,32.58,32.59,32.54,32.58,145108.0,29.7367,29.7458,29.7002,29.7367,145108.0
2022-06-24 15:20:00,32.57,32.66,32.57,32.66,53074.0,29.7276,29.8097,29.7276,29.8097,53074.0
2022-06-24 15:25:00,32.66,32.67,32.6,32.62,102881.0,29.8097,29.8189,29.755,29.7732,102881.0
2022-06-24 15:30:00,32.62,32.63,32.55,32.57,62952.0,29.7732,29.7823,29.7093,29.7276,62952.0
2022-06-24 15:35:00,32.57,32.59,32.52,32.59,58509.0,29.7276,29.7458,29.6819,29.7458,58509.0
2022-06-24 15:40:00,32.59,32.63,32.59,32.63,72428.0,29.7458,29.7823,29.7458,29.7823,72428.0
2022-06-24 15:45:00,32.62,32.65,32.6,32.62,108195.0,29.7732,29.8006,29.755,29.7732,108195.0
2022-06-24 15:50:00,32.62,32.74,32.62,32.73,148691.0,29.7732,29.8827,29.7732,29.8736,148691.0
2022-06-24 15:55:00,32.73,32.76,32.69,32.76,257344.0,29.8736,29.901,29.8371,29.901,257344.0
2022-06-27 09:30:00,33.01,33.01,32.68,32.71,67123.0,30.1292,30.1292,29.828,29.8554,67123.0
2022-06-27 09:35:00,32.69,32.8,32.68,32.77,28763.0,29.8371,29.9375,29.828,29.9101,28763.0
2022-06-27 09:40:00,32.77,32.78,32.62,32.73,47247.0,29.9101,29.9193,29.7732,29.8736,47247.0
2022-06-27 09:45:00,32.71,32.71,32.52,32.59,38877.0,29.8554,29.8554,29.6819,29.7458,38877.0
2022-06-27 09:50:00,32.59,32.76,32.56,32.76,30799.0,29.7458,29.901,29.7185,29.901,30799.0
2022-06-27 09:55:00,32.76,32.77,32.64,32.64,21851.0,29.901,29.9101,29.7915,29.7915,21851.0
2022-06-27 10:00:00,32.65,32.83,32.64,32.82,37863.0,29.8006,29.9649,29.7915,29.9558,37863.0
2022-06-27 10:05:00,32.82,32.83,32.72,32.78,29098.0,29.9558,29.9649,29.8645,29.9193,29098.0
2022-06-27 10:10:00,32.8,32.83,32.76,32.83,24499.0,29.9375,29.9649,29.901,29.9649,24499.0
2022-06-27 10:15:00,32.84,33.0,32.82,33.0,27452.0,29.974,30.1201,29.9558,30.1201,27452.0
2022-06-27 10:20:00,32.99,33.07,32.97,32.99,25739.0,30.1109,30.1839,30.0927,30.1109,25739.0
2022-06-27 10:25:00,32.98,32.99,32.91,32.91,23254.0,30.1018,30.1109,30.0379,30.0379,23254.0
2022-06-27 10:30:00,32.9,33.04,32.9,32.99,36988.0,30.0288,30.1566,30.0288,30.1109,36988.0
2022-06-27 10:35:00,32.99,33.05,32.98,33.01,38156.0,30.1109,30.1657,30.1018,30.1292,38156.0
2022-06-27 10:40:00,33.02,33.11,33.0,33.11,34820.0,30.1383,30.2205,30.1201,30.2205,34820.0
2022-06-27 10:45:00,33.11,33.18,33.1,33.16,54801.0,30.2205,30.2843,30.2113,30.2661,54801.0
2022-06-27 10:50:00,33.16,33.28,33.16,33.26,65274.0,30.2661,30.3756,30.2661,30.3574,65274.0
2022-06-27 10:55:00,33.26,33.35,33.26,33.29,152765.0,30.3574,30.4395,30.3574,30.3847,152765.0
2022-06-27 11:00:00,33.3,33.34,33.29,33.31,37617.0,30.3939,30.4304,30.3847,30.403,37617.0
2022-06-27 11:05:00,33.32,33.38,33.31,33.34,41270.0,30.4121,30.4669,30.403,30.4304,41270.0
2022-06-27 11:10:00,33.35,33.38,33.32,33.37,74979.0,30.4395,30.4669,30.4121,30.4578,74979.0
2022-06-27 11:15:00,33.38,33.55,33.38,33.54,138587.0,30.4669,30.6221,30.4669,30.6129,138587.0
2022-06-27 11:20:00,33.55,33.65,33.53,33.65,64204.0,30.6221,30.7133,30.6038,30.7133,64204.0
2022-06-27 11:25:00,33.65,33.72,33.64,33.71,79105.0,30.7133,30.7772,30.7042,30.7681,79105.0
2022-06-27 11:30:00,33.71,33.71,33.62,33.64,78823.0,30.7681,30.7681,30.6859,30.7042,78823.0
2022-06-27 11:35:00,33.64,33.7,33.6,33.68,126026.0,30.7042,30.759,30.6677,30.7407,126026.0
2022-06-27 11:40:00,33.69,33.76,33.68,33.72,39177.0,30.7498,30.8137,30.7407,30.7772,39177.0
2022-06-27 11:45:00,33.72,33.74,33.7,33.73,19384.0,30.7772,30.7955,30.759,30.7863,19384.0
2022-06-27 11:50:00,33.73,33.73,33.63,33.66,70662.0,30.7863,30.7863,30.6951,30.7225,70662.0
2022-06-27 11:55:00,33.66,33.72,33.64,33.7,24659.0,30.7225,30.7772,30.7042,30.759,24659.0
2022-06-27 12:00:00,33.7,33.74,33.61,33.63,102026.0,30.759,30.7955,30.6768,30.6951,102026.0
2022-06-27 12:05:00,33.64,33.69,33.55,33.66,75051.0,30.7042,30.7498,30.6221,30.7225,75051.0
2022-06-27 12:10:00,33.66,33.67,33.57,33.59,30935.0,30.7225,30.7316,30.6403,30.6586,30935.0
2022-06-27 12:15:00,33.58,33.66,33.5,33.66,151211.0,30.6494,30.7225,30.5764,30.7225,151211.0
2022-06-27 12:20:00,33.66,33.68,33.55,33.55,29285.0,30.7225,30.7407,30.6221,30.6221,29285.0
2022-06-27 12:25:00,33.55,33.56,33.51,33.54,44022.0,30.6221,30.6312,30.5855,30.6129,44022.0
2022-06-27 12:30:00,33.54,33.54,33.46,33.5,46002.0,30.6129,30.6129,30.5399,30.5764,46002.0
2022-06-27 12:35:00,33.49,33.57,33.49,33.54,70575.0,30.5673,30.6403,30.5673,30.6129,70575.0
2022-06-27 12:40:00,33.54,33.62,33.53,33.62,14024.0,30.6129,30.6859,30.6038,30.6859,14024.0
2022-06-27 12:45:00,33.63,33.63,33.57,33.61,27704.0,30.6951,30.6951,30.6403,30.6768,27704.0
2022-06-27 12:50:00,33.6,33.64,33.59,33.64,28082.0,30.6677,30.7042,30.6586,30.7042,28082.0
2022-06-27 12:55:00,33.64,33.66,33.63,33.66,33887.0,30.7042,30.7225,30.6951,30.7225,33887.0
2022-06-27 13:00:00,33.67,33.69,33.61,33.64,29719.0,30.7316,30.7498,30.6768,30.7042,29719.0
2022-06-27 13:05:00,33.64,33.66,33.61,33.66,51318.0,30.7042,30.7225,30.6768,30.7225,51318.0
2022-06-27 13:10:00,33.66,33.7,33.65,33.66,30067.0,30.7225,30.759,30.7133,30.7225,30067.0
2022-06-27 13:15:00,33.66,33.67,33.63,33.65,39008.0,30.7225,30.7316,30.6951,30.7133,39008.0
2022-06-27 13:20:00,33.66,33.66,33.6,33.61,18005.0,30.7225,30.7225,30.6677,30.6768,18005.0
2022-06-27 13:25:00,33.61,33.64,33.6,33.62,39209.0,30.6768,30.7042,30.6677,30.6859,39209.0
2022-06-27 13:30:00,33.63,33.63,33.6,33.63,23057.0,30.6951,30.6951,30.6677,30.6951,23057.0
2022-06-27 13:35:00,33.63,33.63,33.55,33.55,106760.0,30.6951,30.6951,30.6221,30.6221,106760.0
2022-06-27 13:40:00,33.55,33.56,33.45,33.54,110611.0,30.6221,30.6312,30.5308,30.6129,110611.0
2022-06-27 13:45:00,33.54,33.54,33.49,33.53,36987.0,30.6129,30.6129,30.5673,30.6038,36987.0
2022-06-27 13:50:00,33.54,33.56,33.52,33.55,16415.0,30.6129,30.6312,30.5947,30.6221,16415.0
2022-06-27 13:55:00,33.55,33.57,33.54,33.55,53530.0,30.6221,30.6403,30.6129,30.6221,53530.0
2022-06-27 14:00:00,33.55,33.56,33.49,33.52,36968.0,30.6221,30.6312,30.5673,30.5947,36968.0
2022-06-27 14:05:00,33.54,33.55,33.49,33.51,15023.0,30.6129,30.6221,30.5673,30.5855,15023.0
2022-06-27 14:10:00,33.52,33.53,33.48,33.51,28297.0,30.5947,30.6038,30.5582,30.5855,28297.0
2022-06-27 14:15:00,33.51,33.58,33.5,33.56,91275.0,30.5855,30.6494,30.5764,30.6312,91275.0
2022-06-27 14:20:00,33.55,33.6,33.55,33.58,34841.0,30.6221,30.6677,30.6221,30.6494,34841.0
2022-06-27 14:25:00,33.58,33.59,33.53,33.59,66947.0,30.6494,30.6586,30.6038,30.6586,66947.0
2022-06-27 14:30:00,33.59,33.6,33.55,33.57,39240.0,30.6586,30.6677,30.6221,30.6403,39240.0
2022-06-27 14:35:00,33.57,33.58,33.53,33.54,17076.0,30.6403,30.6494,30.6038,30.6129,17076.0
2022-06-27 14:40:00,33.55,33.55,33.48,33.48,26188.0,30.6221,30.6221,30.5582,30.5582,26188.0
2022-06-27 14:45:00,33.48,33.5,33.45,33.48,19558.0,30.5582,30.5764,30.5308,30.5582,19558.0
2022-06-27 14:50:00,33.49,33.49,33.43,33.44,18785.0,30.5673,30.5673,30.5125,30.5217,18785.0
2022-06-27 14:55:00,33.44,33.46,33.42,33.42,23440.0,30.5217,30.5399,30.5034,30.5034,23440.0
2022-06-27 15:00:00,33.43,33.43,33.32,33.36,29068.0,30.5125,30.5125,30.4121,30.4486,29068.0
2022-06-27 15:05:00,33.35,33.4,33.31,33.38,29271.0,30.4395,30.4851,30.403,30.4669,29271.0
2022-06-27 15:10:00,33.38,33.43,33.37,33.41,30031.0,30.4669,30.5125,30.4578,30.4943,30031.0
2022-06-27 15:15:00,33.41,33.43,33.39,33.43,26159.0,30.4943,30.5125,30.476,30.5125,26159.0
2022-06-27 15:20:00,33.42,33.43,33.38,33.41,30690.0,30.5034,30.5125,30.4669,30.4943,30690.0
2022-06-27 15:25:00,33.41,33.46,33.37,33.38,35147.0,30.4943,30.5399,30.4578,30.4669,35147.0
2022-06-27 15:30:00,33.38,33.38,33.29,33.31,39361.0,30.4669,30.4669,30.3847,30.403,39361.0
2022-06-27 15:35:00,33.31,33.33,33.28,33.32,97309.0,30.403,30.4213,30.3756,30.4121,97309.0
2022-06-27 15:40:00,33.32,33.37,33.31,33.34,91063.0,30.4121,30.4578,30.403,30.4304,91063.0
2022-06-27 15:45:00,33.33,33.38,33.28,33.31,106030.0,30.4213,30.4669,30.3756,30.403,106030.0
2022-06-27 15:50:00,33.31,33.31,33.22,33.23,163089.0,30.403,30.403,30.3209,30.33,163089.0
2022-06-27 15:55:00,33.24,33.3,33.23,33.3,235636.0,30.3391,30.3939,30.33,30.3939,235636.0
2022-06-28 09:30:00,33.47,33.78,33.42,33.64,83608.0,30.549,30.832,30.5034,30.7042,83608.0
2022-06-28 09:35:00,33.63,33.64,33.51,33.56,56063.0,30.6951,30.7042,30.5855,30.6312,56063.0
2022-06-28 09:40:00,33.57,33.57,33.38,33.55,194247.0,30.6403,30.6403,30.4669,30.6221,194247.0
2022-06-28 09:45:00,33.54,33.56,33.46,33.51,72311.0,30.6129,30.6312,30.5399,30.5855,72311.0
2022-06-28 09:50:00,33.51,33.65,33.5,33.59,57955.0,30.5855,30.7133,30.5764,30.6586,57955.0
2022-06-28 09:55:00,33.58,33.6,33.48,33.5,24273.0,30.6494,30.6677,30.5582,30.5764,24273.0
2022-06-28 10:00:00,33.48,33.51,33.29,33.36,31553.0,30.5582,30.5855,30.3847,30.4486,31553.0
2022-06-28 10:05:00,33.37,33.42,33.3,33.35,98118.0,30.4578,30.5034,30.3939,30.4395,98118.0
2022-06-28 10:10:00,33.34,33.36,33.32,33.36,19701.0,30.4304,30.4486,30.4121,30.4486,19701.0
2022-06-28 10:15:00,33.36,33.4,33.3,33.36,20628.0,30.4486,30.4851,30.3939,30.4486,20628.0
2022-06-28 10:20:00,33.35,33.36,33.29,33.32,22553.0,30.4395,30.4486,30.3847,30.4121,22553.0
2022-06-28 10:25:00,33.32,33.34,33.27,33.27,13325.0,30.4121,30.4304,30.3665,30.3665,13325.0
2022-06-28 10:30:00,33.28,33.28,33.18,33.24,31042.0,30.3756,30.3756,30.2843,30.3391,31042.0
2022-06-28 10:35:00,33.23,33.3,33.23,33.29,22998.0,30.33,30.3939,30.33,30.3847,22998.0
2022-06-28 10:40:00,33.28,33.31,33.26,33.27,40800.0,30.3756,30.403,30.3574,30.3665,40800.0
2022-06-28 10:45:00,33.27,33.3,33.17,33.28,124212.0,30.3665,30.3939,30.2752,30.3756,124212.0
2022-06-28 10:50:00,33.29,33.31,33.22,33.23,69422.0,30.3847,30.403,30.3209,30.33,69422.0
2022-06-28 10:55:00,33.23,33.34,33.23,33.32,16562.0,30.33,30.4304,30.33,30.4121,16562.0
2022-06-28 11:00:00,33.32,33.32,33.2,33.22,16082.0,30.4121,30.4121,30.3026,30.3209,16082.0
2022-06-28 11:05:00,33.23,33.34,33.22,33.29,65511.0,30.33,30.4304,30.3209,30.3847,65511.0
2022-06-28 11:10:00,33.28,33.31,33.26,33.26,16643.0,30.3756,30.403,30.3574,30.3574,16643.0
2022-06-28 11:15:00,33.26,33.27,33.17,33.2,11478.0,30.3574,30.3665,30.2752,30.3026,11478.0
2022-06-28 11:20:00,33.21,33.22,33.11,33.12,15814.0,30.3117,30.3209,30.2205,30.2296,15814.0
2022-06-28 11:25:00,33.1,33.11,33.01,33.03,14772.0,30.2113,30.2205,30.1292,30.1474,14772.0
2022-06-28 11:30:00,33.02,33.1,33.01,33.09,20385.0,30.1383,30.2113,30.1292,30.2022,20385.0
2022-06-28 11:35:00,33.09,33.13,33.04,33.06,22097.0,30.2022,30.2387,30.1566,30.1748,22097.0
2022-06-28 11:40:00,33.06,33.07,32.99,33.0,21556.0,30.1748,30.1839,30.1109,30.1201,21556.0
2022-06-28 11:45:00,33.0,33.05,32.99,33.03,22572.0,30.1201,30.1657,30.1109,30.1474,22572.0
2022-06-28 11:50:00,33.02,33.02,32.91,32.93,15001.0,30.1383,30.1383,30.0379,30.0562,15001.0
2022-06-28 11:55:00,32.92,32.94,32.89,32.91,9998.0,30.047,30.0653,30.0197,30.0379,9998.0
2022-06-28 12:00:00,32.91,32.95,32.88,32.89,23257.0,30.0379,30.0744,30.0105,30.0197,23257.0
2022-06-28 12:05:00,32.88,32.92,32.88,32.91,7031.0,30.0105,30.047,30.0105,30.0379,7031.0
2022-06-28 12:10:00,32.92,32.98,32.92,32.95,27522.0,30.047,30.1018,30.047,30.0744,27522.0
2022-06-28 12:15:00,32.94,32.96,32.89,32.94,29044.0,30.0653,30.0835,30.0197,30.0653,29044.0
2022-06-28 12:20:00,32.94,33.03,32.94,33.02,24921.0,30.0653,30.1474,30.0653,30.1383,24921.0
2022-06-28 12:25:00,33.02,33.05,33.02,33.04,11505.0,30.1383,30.1657,30.1383,30.1566,11505.0
2022-06-28 12:30:00,33.03,33.03,32.94,32.95,18628.0,30.1474,30.1474,30.0653,30.0744,18628.0
2022-06-28 12:35:00,32.95,33.03,32.95,33.01,8307.0,30.0744,30.1474,30.0744,30.1292,8307.0
2022-06-28 12:40:00,33.02,33.06,33.01,33.05,12305.0,30.1383,30.1748,30.1292,30.1657,12305.0
2022-06-28 12:45:00,33.05,33.07,32.99,33.0,5991.0,30.1657,30.1839,30.1109,30.1201,5991.0
2022-06-28 12:50:00,33.0,33.01,32.93,32.94,19238.0,30.1201,30.1292,30.0562,30.0653,19238.0
2022-06-28 12:55:00,32.93,32.97,32.9,32.95,14813.0,30.0562,30.0927,30.0288,30.0744,14813.0
2022-06-28 13:00:00,32.94,32.95,32.88,32.93,19844.0,30.0653,30.0744,30.0105,30.0562,19844.0
2022-06-28 13:05:00,32.93,32.93,32.83,32.84,22536.0,30.0562,30.0562,29.9649,29.974,22536.0
2022-06-28 13:10:00,32.84,32.86,32.79,32.82,15963.0,29.974,29.9923,29.9284,29.9558,15963.0
2022-06-28 13:15:00,32.81,32.86,32.81,32.83,9018.0,29.9466,29.9923,29.9466,29.9649,9018.0
2022-06-28 13:20:00,32.81,32.83,32.79,32.82,18702.0,29.9466,29.9649,29.9284,29.9558,18702.0
2022-06-28 13:25:00,32.82,32.88,32.81,32.88,15216.0,29.9558,30.0105,29.9466,30.0105,15216.0
2022-06-28 13:30:00,32.87,32.9,32.84,32.84,13444.0,30.0014,30.0288,29.974,29.974,13444.0
2022-06-28 13:35:00,32.84,32.85,32.79,32.81,13992.0,29.974,29.9831,29.9284,29.9466,13992.0
2022-06-28 13:40:00,32.8,32.83,32.8,32.82,33564.0,29.9375,29.9649,29.9375,29.9558,33564.0
2022-06-28 13:45:00,32.8,32.84,32.8,32.82,10069.0,29.9375,29.974,29.9375,29.9558,10069.0
2022-06-28 13:50:00,32.82,32.84,32.79,32.8,8122.0,29.9558,29.974,29.9284,29.9375,8122.0
2022-06-28 13:55:00,32.8,32.83,32.79,32.8,33760.0,29.9375,29.9649,29.9284,29.9375,33760.0
2022-06-28 14:00:00,32.78,32.83,32.76,32.76,26117.0,29.9193,29.9649,29.901,29.901,26117.0
2022-06-28 14:05:00,32.76,32.77,32.68,32.69,16482.0,29.901,29.9101,29.828,29.8371,16482.0
2022-06-28 14:10:00,32.69,32.7,32.63,32.63,13784.0,29.8371,29.8462,29.7823,29.7823,13784.0
2022-06-28 14:15:00,32.63,32.65,32.61,32.62,15219.0,29.7823,29.8006,29.7641,29.7732,15219.0
2022-06-28 14:20:00,32.61,32.63,32.59,32.59,10020.0,29.7641,29.7823,29.7458,29.7458,10020.0
2022-06-28 14:25:00,32.59,32.63,32.58,32.62,14989.0,29.7458,29.7823,29.7367,29.7732,14989.0
2022-06-28 14:30:00,32.62,32.63,32.58,32.59,16566.0,29.7732,29.7823,29.7367,29.7458,16566.0
2022-06-28 14:35:00,32.58,32.61,32.56,32.58,28073.0,29.7367,29.7641,29.7185,29.7367,28073.0
2022-06-28 14:40:00,32.57,32.58,32.54,32.57,15326.0,29.7276,29.7367,29.7002,29.7276,15326.0
2022-06-28 14:45:00,32.57,32.65,32.56,32.64,18245.0,29.7276,29.8006,29.7185,29.7915,18245.0
2022-06-28 14:50:00,32.64,32.64,32.58,32.61,14065.0,29.7915,29.7915,29.7367,29.7641,14065.0
2022-06-28 14:55:00,32.61,32.63,32.58,32.58,17551.0,29.7641,29.7823,29.7367,29.7367,17551.0
2022-06-28 15:00:00,32.59,32.61,32.51,32.52,22025.0,29.7458,29.7641,29.6728,29.6819,22025.0
2022-06-28 15:05:00,32.52,32.54,32.5,32.54,20096.0,29.6819,29.7002,29.6637,29.7002,20096.0
2022-06-28 15:10:00,32.54,32.56,32.51,32.54,21114.0,29.7002,29.7185,29.6728,29.7002,21114.0
2022-06-28 15:15:00,32.53,32.55,32.51,32.54,13994.0,29.6911,29.7093,29.6728,29.7002,13994.0
2022-06-28 15:20:00,32.54,32.59,32.5,32.58,25328.0,29.7002,29.7458,29.6637,29.7367,25328.0
2022-06-28 15:25:00,32.59,32.59,32.5,32.55,23999.0,29.7458,29.7458,29.6637,29.7093,23999.0
2022-06-28 15:30:00,32.54,32.56,32.5,32.52,47064.0,29.7002,29.7185,29.6637,29.6819,47064.0
2022-06-28 15:35:00,32.52,32.55,32.49,32.55,68150.0,29.6819,29.7093,29.6546,29.7093,68150.0
2022-06-28 15:40:00,32.55,32.56,32.51,32.52,58405.0,29.7093,29.7185,29.6728,29.6819,58405.0
2022-06-28 15:45:00,32.52,32.56,32.5,32.54,70475.0,29.6819,29.7185,29.6637,29.7002,70475.0
2022-06-28 15:50:00,32.52,32.56,32.5,32.55,152304.0,29.6819,29.7185,29.6637,29.7093,152304.0
2022-06-28 15:55:00,32.55,32.55,32.47,32.51,279416.0,29.7093,29.7093,29.6363,29.6728,279416.0
2022-06-29 09:30:00,32.58,32.58,32.28,32.28,96264.0,29.7367,29.7367,29.4629,29.4629,96264.0
2022-06-29 09:35:00,32.26,32.29,31.99,32.03,122539.0,29.4446,29.472,29.1982,29.2347,122539.0
2022-06-29 09:40:00,32.02,32.12,32.0,32.08,34361.0,29.2256,29.3169,29.2073,29.2803,34361.0
2022-06-29 09:45:00,32.07,32.23,31.97,32.22,67527.0,29.2712,29.4173,29.1799,29.4081,67527.0
2022-06-29 09:50:00,32.22,32.39,32.19,32.34,43051.0,29.4081,29.5633,29.3807,29.5177,43051.0
2022-06-29 09:55:00,32.33,32.36,32.29,32.33,38742.0,29.5085,29.5359,29.472,29.5085,38742.0
2022-06-29 10:00:00,32.32,32.42,32.27,32.35,70124.0,29.4994,29.5907,29.4538,29.5268,70124.0
2022-06-29 10:05:00,32.34,32.41,32.3,32.32,33874.0,29.5177,29.5815,29.4811,29.4994,33874.0
2022-06-29 10:10:00,32.32,32.4,32.3,32.31,31836.0,29.4994,29.5724,29.4811,29.4903,31836.0
2022-06-29 10:15:00,32.31,32.38,32.18,32.21,39662.0,29.4903,29.5542,29.3716,29.399,39662.0
2022-06-29 10:20:00,32.2,32.29,32.19,32.29,16362.0,29.3899,29.472,29.3807,29.472,16362.0
2022-06-29 10:25:00,32.29,32.42,32.29,32.36,33302.0,29.472,29.5907,29.472,29.5359,33302.0
2022-06-29 10:30:00,32.36,32.52,32.36,32.45,34685.0,29.5359,29.6819,29.5359,29.6181,34685.0
2022-06-29 10:35:00,32.45,32.49,32.38,32.48,33010.0,29.6181,29.6546,29.5542,29.6454,33010.0
2022-06-29 10:40:00,32.49,32.55,32.47,32.55,24953.0,29.6546,29.7093,29.6363,29.7093,24953.0
2022-06-29 10:45:00,32.57,32.59,32.46,32.52,40828.0,29.7276,29.7458,29.6272,29.6819,40828.0
2022-06-29 10:50:00,32.51,32.6,32.5,32.55,42447.0,29.6728,29.755,29.6637,29.7093,42447.0
2022-06-29 10:55:00,32.55,32.59,32.52,32.59,118589.0,29.7093,29.7458,29.6819,29.7458,118589.0
2022-06-29 11:00:00,32.59,32.59,32.54,32.54,62077.0,29.7458,29.7458,29.7002,29.7002,62077.0
2022-06-29 11:05:00,32.55,32.66,32.51,32.63,86440.0,29.7093,29.8097,29.6728,29.7823,86440.0
2022-06-29 11:10:00,32.63,32.7,32.62,32.66,95890.0,29.7823,29.8462,29.7732,29.8097,95890.0
2022-06-29 11:15:00,32.67,32.74,32.67,32.69,79081.0,29.8189,29.8827,29.8189,29.8371,79081.0
2022-06-29 11:20:00,32.69,32.71,32.63,32.68,57680.0,29.8371,29.8554,29.7823,29.828,57680.0
2022-06-29 11:25:00,32.69,32.71,32.58,32.61,52724.0,29.8371,29.8554,29.7367,29.7641,52724.0
2022-06-29 11:30:00,32.6,32.68,32.59,32.67,61870.0,29.755,29.828,29.7458,29.8189,61870.0
2022-06-29 11:35:00,32.67,32.75,32.67,32.68,53347.0,29.8189,29.8919,29.8189,29.828,53347.0
2022-06-29 11:40:00,32.68,32.72,32.63,32.65,34132.0,29.828,29.8645,29.7823,29.8006,34132.0
2022-06-29 11:45:00,32.65,32.72,32.64,32.66,70143.0,29.8006,29.8645,29.7915,29.8097,70143.0
2022-06-29 11:50:00,32.66,32.68,32.62,32.63,47441.0,29.8097,29.828,29.7732,29.7823,47441.0
2022-06-29 11:55:00,32.62,32.63,32.43,32.48,29901.0,29.7732,29.7823,29.5998,29.6454,29901.0
2022-06-29 12:00:00,32.49,32.51,32.41,32.43,13271.0,29.6546,29.6728,29.5815,29.5998,13271.0
2022-06-29 12:05:00,32.42,32.42,32.33,32.33,27174.0,29.5907,29.5907,29.5085,29.5085,27174.0
2022-06-29 12:10:00,32.34,32.36,32.28,32.3,14370.0,29.5177,29.5359,29.4629,29.4811,14370.0
2022-06-29 12:15:00,32.3,32.35,32.29,32.33,14000.0,29.4811,29.5268,29.472,29.5085,14000.0
2022-06-29 12:20:00,32.34,32.39,32.28,32.28,14024.0,29.5177,29.5633,29.4629,29.4629,14024.0
2022-06-29 12:25:00,32.29,32.32,32.25,32.26,18836.0,29.472,29.4994,29.4355,29.4446,18836.0
2022-06-29 12:30:00,32.27,32.27,32.18,32.22,48388.0,29.4538,29.4538,29.3716,29.4081,48388.0
2022-06-29 12:35:00,32.22,32.37,32.21,32.33,35781.0,29.4081,29.545,29.399,29.5085,35781.0
2022-06-29 12:40:00,32.32,32.37,32.31,32.37,12514.0,29.4994,29.545,29.4903,29.545,12514.0
2022-06-29 12:45:00,32.37,32.4,32.33,32.34,28173.0,29.545,29.5724,29.5085,29.5177,28173.0
2022-06-29 12:50:00,32.34,32.36,32.29,32.31,31219.0,29.5177,29.5359,29.472,29.4903,31219.0
2022-06-29 12:55:00,32.32,32.36,32.3,32.34,11309.0,29.4994,29.5359,29.4811,29.5177,11309.0
2022-06-29 13:00:00,32.33,32.34,32.25,32.26,15501.0,29.5085,29.5177,29.4355,29.4446,15501.0
2022-06-29 13:05:00,32.27,32.33,32.26,32.32,19590.0,29.4538,29.5085,29.4446,29.4994,19590.0
2022-06-29 13:10:00,32.32,32.35,32.21,32.22,13454.0,29.4994,29.5268,29.399,29.4081,13454.0
2022-06-29 13:15:00,32.22,32.23,32.18,32.19,8305.0,29.4081,29.4173,29.3716,29.3807,8305.0
2022-06-29 13:20:00,32.2,32.2,32.16,32.16,8364.0,29.3899,29.3899,29.3534,29.3534,8364.0
2022-06-29 13:25:00,32.16,32.24,32.16,32.24,42967.0,29.3534,29.4264,29.3534,29.4264,42967.0
2022-06-29 13:30:00,32.23,32.23,32.19,32.22,13168.0,29.4173,29.4173,29.3807,29.4081,13168.0
2022-06-29 13:35:00,32.23,32.3,32.23,32.29,6603.0,29.4173,29.4811,29.4173,29.472,6603.0
2022-06-29 13:40:00,32.29,32.31,32.28,32.3,8155.0,29.472,29.4903,29.4629,29.4811,8155.0
2022-06-29 13:45:00,32.3,32.33,32.3,32.3,7939.0,29.4811,29.5085,29.4811,29.4811,7939.0
2022-06-29 13:50:00,32.3,32.32,32.29,32.32,7799.0,29.4811,29.4994,29.472,29.4994,7799.0
2022-06-29 13:55:00,32.32,32.38,32.31,32.38,16313.0,29.4994,29.5542,29.4903,29.5542,16313.0
2022-06-29 14:00:00,32.37,32.44,32.36,32.44,14931.0,29.545,29.6089,29.5359,29.6089,14931.0
2022-06-29 14:05:00,32.44,32.45,32.4,32.43,12875.0,29.6089,29.6181,29.5724,29.5998,12875.0
2022-06-29 14:10:00,32.42,32.44,32.4,32.42,19370.0,29.5907,29.6089,29.5724,29.5907,19370.0
2022-06-29 14:15:00,32.42,32.46,32.41,32.41,8911.0,29.5907,29.6272,29.5815,29.5815,8911.0
2022-06-29 14:20:00,32.42,32.42,32.37,32.38,6077.0,29.5907,29.5907,29.545,29.5542,6077.0
2022-06-29 14:25:00,32.38,32.44,32.36,32.44,9351.0,29.5542,29.6089,29.5359,29.6089,9351.0
2022-06-29 14:30:00,32.44,32.45,32.38,32.38,13624.0,29.6089,29.6181,29.5542,29.5542,13624.0
2022-06-29 14:35:00,32.37,32.38,32.35,32.35,11709.0,29.545,29.5542,29.5268,29.5268,11709.0
2022-06-29 14:40:00,32.35,32.36,32.3,32.31,12506.0,29.5268,29.5359,29.4811,29.4903,12506.0
2022-06-29 14:45:00,32.31,32.33,32.29,32.33,7366.0,29.4903,29.5085,29.472,29.5085,7366.0
2022-06-29 14:50:00,32.32,32.35,32.3,32.33,23384.0,29.4994,29.5268,29.4811,29.5085,23384.0
2022-06-29 14:55:00,32.34,32.37,32.31,32.34,14408.0,29.5177,29.545,29.4903,29.5177,14408.0
2022-06-29 15:00:00,32.34,32.35,32.3,32.34,16534.0,29.5177,29.5268,29.4811,29.5177,16534.0
2022-06-29 15:05:00,32.34,32.38,32.33,32.36,22069.0,29.5177,29.5542,29.5085,29.5359,22069.0
2022-06-29 15:10:00,32.36,32.38,32.33,32.37,52121.0,29.5359,29.5542,29.5085,29.545,52121.0
2022-06-29 15:15:00,32.36,32.46,32.34,32.41,29021.0,29.5359,29.6272,29.5177,29.5815,29021.0
2022-06-29 15:20:00,32.41,32.45,32.39,32.44,24697.0,29.5815,29.6181,29.5633,29.6089,24697.0
2022-06-29 15:25:00,32.43,32.5,32.41,32.49,31546.0,29.5998,29.6637,29.5815,29.6546,31546.0
2022-06-29 15:30:00,32.49,32.5,32.33,32.34,66887.0,29.6546,29.6637,29.5085,29.5177,66887.0
2022-06-29 15:35:00,32.34,32.36,32.29,32.32,60036.0,29.5177,29.5359,29.472,29.4994,60036.0
2022-06-29 15:40:00,32.32,32.34,32.28,32.32,71826.0,29.4994,29.5177,29.4629,29.4994,71826.0
2022-06-29 15:45:00,32.32,32.37,32.31,32.36,78133.0,29.4994,29.545,29.4903,29.5359,78133.0
2022-06-29 15:50:00,32.35,32.4,32.3,32.36,111022.0,29.5268,29.5724,29.4811,29.5359,111022.0
2022-06-29 15:55:00,32.36,32.39,32.34,32.35,206672.0,29.5359,29.5633,29.5177,29.5268,206672.0
2022-06-30 09:30:00,31.82,32.0,31.75,31.89,55407.0,29.043,29.2073,28.9791,29.1069,55407.0
2022-06-30 09:35:00,31.86,31.98,31.84,31.86,35159.0,29.0795,29.1891,29.0613,29.0795,35159.0
2022-06-30 09:40:00,31.86,31.91,31.81,31.81,82728.0,29.0795,29.1252,29.0339,29.0339,82728.0
2022-06-30 09:45:00,31.82,31.86,31.7,31.75,205200.0,29.043,29.0795,28.9335,28.9791,205200.0
2022-06-30 09:50:00,31.74,31.79,31.55,31.55,97047.0,28.97,29.0157,28.7966,28.7966,97047.0
2022-06-30 09:55:00,31.56,31.56,31.41,31.41,61861.0,28.8057,28.8057,28.6688,28.6688,61861.0
2022-06-30 10:00:00,31.41,31.42,31.27,31.31,49537.0,28.6688,28.6779,28.541,28.5775,49537.0
2022-06-30 10:05:00,31.31,31.47,31.3,31.46,72184.0,28.5775,28.7236,28.5684,28.7145,72184.0
2022-06-30 10:10:00,31.46,31.69,31.45,31.69,47400.0,28.7145,28.9244,28.7053,28.9244,47400.0
2022-06-30 10:15:00,31.69,31.76,31.64,31.68,39373.0,28.9244,28.9883,28.8787,28.9153,39373.0
2022-06-30 10:20:00,31.68,31.73,31.65,31.73,17665.0,28.9153,28.9609,28.8879,28.9609,17665.0
2022-06-30 10:25:00,31.73,31.79,31.6,31.65,56092.0,28.9609,29.0157,28.8422,28.8879,56092.0
2022-06-30 10:30:00,31.66,31.86,31.63,31.86,40207.0,28.897,29.0795,28.8696,29.0795,40207.0
2022-06-30 10:35:00,31.86,31.86,31.64,31.64,120247.0,29.0795,29.0795,28.8787,28.8787,120247.0
2022-06-30 10:40:00,31.63,31.64,31.57,31.58,84892.0,28.8696,28.8787,28.8149,28.824,84892.0
2022-06-30 10:45:00,31.59,31.61,31.53,31.59,30138.0,28.8331,28.8514,28.7783,28.8331,30138.0
2022-06-30 10:50:00,31.59,31.67,31.58,31.59,38473.0,28.8331,28.9061,28.824,28.8331,38473.0
2022-06-30 10:55:00,31.59,31.7,31.58,31.64,93060.0,28.8331,28.9335,28.824,28.8787,93060.0
2022-06-30 11:00:00,31.65,31.65,31.53,31.56,50792.0,28.8879,28.8879,28.7783,28.8057,50792.0
2022-06-30 11:05:00,31.56,31.7,31.56,31.69,176507.0,28.8057,28.9335,28.8057,28.9244,176507.0
2022-06-30 11:10:00,31.68,31.69,31.57,31.58,68048.0,28.9153,28.9244,28.8149,28.824,68048.0
2022-06-30 11:15:00,31.57,31.63,31.54,31.57,28038.0,28.8149,28.8696,28.7875,28.8149,28038.0
2022-06-30 11:20:00,31.57,31.69,31.57,31.65,26621.0,28.8149,28.9244,28.8149,28.8879,26621.0
2022-06-30 11:25:00,31.66,31.76,31.64,31.72,186832.0,28.897,28.9883,28.8787,28.9518,186832.0
2022-06-30 11:30:00,31.71,31.79,31.66,31.67,221110.0,28.9426,29.0157,28.897,28.9061,221110.0
2022-06-30 11:35:00,31.67,31.72,31.66,31.7,25140.0,28.9061,28.9518,28.897,28.9335,25140.0
2022-06-30 11:40:00,31.7,31.73,31.68,31.73,69848.0,28.9335,28.9609,28.9153,28.9609,69848.0
2022-06-30 11:45:00,31.73,31.81,31.7,31.77,103084.0,28.9609,29.0339,28.9335,28.9974,103084.0
2022-06-30 11:50:00,31.74,31.77,31.72,31.74,48107.0,28.97,28.9974,28.9518,28.97,48107.0
2022-06-30 11:55:00,31.73,31.74,31.7,31.73,46453.0,28.9609,28.97,28.9335,28.9609,46453.0
2022-06-30 12:00:00,31.74,31.76,31.7,31.72,51512.0,28.97,28.9883,28.9335,28.9518,51512.0
2022-06-30 12:05:00,31.72,31.73,31.64,31.65,52137.0,28.9518,28.9609,28.8787,28.8879,52137.0
2022-06-30 12:10:00,31.65,31.71,31.63,31.69,34833.0,28.8879,28.9426,28.8696,28.9244,34833.0
2022-06-30 12:15:00,31.7,31.74,31.66,31.73,45930.0,28.9335,28.97,28.897,28.9609,45930.0
2022-06-30 12:20:00,31.74,31.83,31.73,31.82,53492.0,28.97,29.0522,28.9609,29.043,53492.0
2022-06-30 12:25:00,31.83,31.92,31.82,31.88,82945.0,29.0522,29.1343,29.043,29.0978,82945.0
2022-06-30 12:30:00,31.88,31.95,31.87,31.9,51642.0,29.0978,29.1617,29.0887,29.1161,51642.0
2022-06-30 12:35:00,31.89,31.91,31.85,31.87,18173.0,29.1069,29.1252,29.0704,29.0887,18173.0
2022-06-30 12:40:00,31.87,31.87,31.81,31.83,22944.0,29.0887,29.0887,29.0339,29.0522,22944.0
2022-06-30 12:45:00,31.84,31.86,31.78,31.78,28617.0,29.0613,29.0795,29.0065,29.0065,28617.0
2022-06-30 12:50:00,31.78,31.84,31.77,31.82,21423.0,29.0065,29.0613,28.9974,29.043,21423.0
2022-06-30 12:55:00,31.83,31.84,31.78,31.79,18158.0,29.0522,29.0613,29.0065,29.0157,18158.0
2022-06-30 13:00:00,31.79,31.83,31.78,31.81,29264.0,29.0157,29.0522,29.0065,29.0339,29264.0
2022-06-30 13:05:00,31.81,31.81,31.69,31.7,122135.0,29.0339,29.0339,28.9244,28.9335,122135.0
2022-06-30 13:10:00,31.7,31.7,31.56,31.56,28559.0,28.9335,28.9335,28.8057,28.8057,28559.0
2022-06-30 13:15:00,31.56,31.68,31.55,31.66,53557.0,28.8057,28.9153,28.7966,28.897,53557.0
2022-06-30 13:20:00,31.66,31.76,31.63,31.76,16135.0,28.897,28.9883,28.8696,28.9883,16135.0
2022-06-30 13:25:00,31.75,31.77,31.73,31.76,19235.0,28.9791,28.9974,28.9609,28.9883,19235.0
2022-06-30 13:30:00,31.76,31.78,31.74,31.75,24813.0,28.9883,29.0065,28.97,28.9791,24813.0
2022-06-30 13:35:00,31.75,31.78,31.74,31.77,27359.0,28.9791,29.0065,28.97,28.9974,27359.0
2022-06-30 13:40:00,31.78,31.83,31.7,31.7,27182.0,29.0065,29.0522,28.9335,28.9335,27182.0
2022-06-30 13:45:00,31.7,31.79,31.7,31.79,28409.0,28.9335,29.0157,28.9335,29.0157,28409.0
2022-06-30 13:50:00,31.8,31.86,31.78,31.82,66756.0,29.0248,29.0795,29.0065,29.043,66756.0
2022-06-30 13:55:00,31.82,31.82,31.76,31.78,20239.0,29.043,29.043,28.9883,29.0065,20239.0
2022-06-30 14:00:00,31.79,31.79,31.73,31.76,56962.0,29.0157,29.0157,28.9609,28.9883,56962.0
2022-06-30 14:05:00,31.77,31.78,31.65,31.68,51439.0,28.9974,29.0065,28.8879,28.9153,51439.0
2022-06-30 14:10:00,31.68,31.75,31.67,31.69,43450.0,28.9153,28.9791,28.9061,28.9244,43450.0
2022-06-30 14:15:00,31.69,31.72,31.67,31.71,27651.0,28.9244,28.9518,28.9061,28.9426,27651.0
2022-06-30 14:20:00,31.71,31.75,31.62,31.62,54780.0,28.9426,28.9791,28.8605,28.8605,54780.0
2022-06-30 14:25:00,31.62,31.72,31.59,31.67,34370.0,28.8605,28.9518,28.8331,28.9061,34370.0
2022-06-30 14:30:00,31.68,31.72,31.65,31.69,65368.0,28.9153,28.9518,28.8879,28.9244,65368.0
2022-06-30 14:35:00,31.69,31.71,31.64,31.67,29771.0,28.9244,28.9426,28.8787,28.9061,29771.0
2022-06-30 14:40:00,31.67,31.67,31.56,31.57,39564.0,28.9061,28.9061,28.8057,28.8149,39564.0
2022-06-30 14:45:00,31.56,31.66,31.55,31.65,115483.0,28.8057,28.897,28.7966,28.8879,115483.0
2022-06-30 14:50:00,31.65,31.65,31.56,31.59,36096.0,28.8879,28.8879,28.8057,28.8331,36096.0
2022-06-30 14:55:00,31.58,31.62,31.56,31.62,49993.0,28.824,28.8605,28.8057,28.8605,49993.0
2022-06-30 15:00:00,31.61,31.64,31.58,31.61,42468.0,28.8514,28.8787,28.824,28.8514,42468.0
2022-06-30 15:05:00,31.61,31.61,31.49,31.5,75983.0,28.8514,28.8514,28.7418,28.751,75983.0
2022-06-30 15:10:00,31.51,31.54,31.48,31.52,45083.0,28.7601,28.7875,28.7327,28.7692,45083.0
2022-06-30 15:15:00,31.52,31.52,31.41,31.42,55456.0,28.7692,28.7692,28.6688,28.6779,55456.0
2022-06-30 15:20:00,31.43,31.46,31.41,31.45,56922.0,28.6871,28.7145,28.6688,28.7053,56922.0
2022-06-30 15:25:00,31.46,31.56,31.45,31.56,59874.0,28.7145,28.8057,28.7053,28.8057,59874.0
2022-06-30 15:30:00,31.55,31.64,31.54,31.62,139486.0,28.7966,28.8787,28.7875,28.8605,139486.0
2022-06-30 15:35:00,31.62,31.66,31.57,31.58,107097.0,28.8605,28.897,28.8149,28.824,107097.0
2022-06-30 15:40:00,31.58,31.59,31.48,31.52,90815.0,28.824,28.8331,28.7327,28.7692,90815.0
2022-06-30 15:45:00,31.51,31.6,31.49,31.51,123685.0,28.7601,28.8422,28.7418,28.7601,123685.0
2022-06-30 15:50:00,31.51,31.6,31.37,31.39,200430.0,28.7601,28.8422,28.6323,28.6506,200430.0
2022-06-30 15:55:00,31.38,31.53,31.35,31.52,482450.0,28.6414,28.7783,28.6141,28.7692,482450.0
2022-07-01 09:30:00,31.37,31.45,31.27,31.35,129969.0,28.6323,28.7053,28.541,28.6141,129969.0
2022-07-01 09:35:00,31.34,31.45,31.29,31.37,65834.0,28.6049,28.7053,28.5593,28.6323,65834.0
2022-07-01 09:40:00,31.38,31.48,31.38,31.45,35739.0,28.6414,28.7327,28.6414,28.7053,35739.0
2022-07-01 09:45:00,31.43,31.7,31.4,31.62,34916.0,28.6871,28.9335,28.6597,28.8605,34916.0
2022-07-01 09:50:00,31.63,31.63,31.53,31.57,13181.0,28.8696,28.8696,28.7783,28.8149,13181.0
2022-07-01 09:55:00,31.59,31.64,31.52,31.52,39835.0,28.8331,28.8787,28.7692,28.7692,39835.0
2022-07-01 10:00:00,31.52,31.63,31.29,31.3,38743.0,28.7692,28.8696,28.5593,28.5684,38743.0
2022-07-01 10:05:00,31.3,31.36,31.18,31.21,112627.0,28.5684,28.6232,28.4589,28.4863,112627.0
2022-07-01 10:10:00,31.21,31.22,30.9,30.95,140840.0,28.4863,28.4954,28.2033,28.249,140840.0
2022-07-01 10:15:00,30.94,31.02,30.86,30.95,40794.0,28.2398,28.3129,28.1668,28.249,40794.0
2022-07-01 10:20:00,30.96,30.99,30.91,30.95,25957.0,28.2581,28.2855,28.2125,28.249,25957.0
2022-07-01 10:25:00,30.95,31.0,30.91,30.97,43600.0,28.249,28.2946,28.2125,28.2672,43600.0
2022-07-01 10:30:00,30.97,30.98,30.88,30.92,33721.0,28.2672,28.2763,28.1851,28.2216,33721.0
2022-07-01 10:35:00,30.93,30.93,30.7,30.74,88226.0,28.2307,28.2307,28.0208,28.0573,88226.0
2022-07-01 10:40:00,30.74,30.84,30.7,30.82,29045.0,28.0573,28.1486,28.0208,28.1303,29045.0
2022-07-01 10:45:00,30.83,30.98,30.8,30.86,149223.0,28.1394,28.2763,28.1121,28.1668,149223.0
2022-07-01 10:50:00,30.86,30.9,30.8,30.88,38221.0,28.1668,28.2033,28.1121,28.1851,38221.0
2022-07-01 10:55:00,30.88,30.99,30.84,30.89,28070.0,28.1851,28.2855,28.1486,28.1942,28070.0
2022-07-01 11:00:00,30.87,30.94,30.85,30.92,96149.0,28.1759,28.2398,28.1577,28.2216,96149.0
2022-07-01 11:05:00,30.92,31.05,30.89,31.04,22137.0,28.2216,28.3402,28.1942,28.3311,22137.0
2022-07-01 11:10:00,31.05,31.08,30.98,31.05,14174.0,28.3402,28.3676,28.2763,28.3402,14174.0
2022-07-01 11:15:00,31.05,31.17,31.04,31.12,24490.0,28.3402,28.4498,28.3311,28.4041,24490.0
2022-07-01 11:20:00,31.12,31.19,31.11,31.16,19552.0,28.4041,28.468,28.395,28.4406,19552.0
2022-07-01 11:25:00,31.17,31.17,31.11,31.15,15533.0,28.4498,28.4498,28.395,28.4315,15533.0
2022-07-01 11:30:00,31.16,31.25,31.16,31.25,10927.0,28.4406,28.5228,28.4406,28.5228,10927.0
2022-07-01 11:35:00,31.25,31.26,31.19,31.21,22058.0,28.5228,28.5319,28.468,28.4863,22058.0
2022-07-01 11:40:00,31.22,31.28,31.2,31.25,17238.0,28.4954,28.5502,28.4771,28.5228,17238.0
2022-07-01 11:45:00,31.23,31.32,31.22,31.28,12991.0,28.5045,28.5867,28.4954,28.5502,12991.0
2022-07-01 11:50:00,31.27,31.27,31.13,31.14,18449.0,28.541,28.541,28.4133,28.4224,18449.0
2022-07-01 11:55:00,31.13,31.18,31.12,31.16,15293.0,28.4133,28.4589,28.4041,28.4406,15293.0
2022-07-01 12:00:00,31.15,31.19,31.11,31.19,27786.0,28.4315,28.468,28.395,28.468,27786.0
2022-07-01 12:05:00,31.2,31.22,31.17,31.21,18945.0,28.4771,28.4954,28.4498,28.4863,18945.0
2022-07-01 12:10:00,31.21,31.21,31.15,31.18,18119.0,28.4863,28.4863,28.4315,28.4589,18119.0
2022-07-01 12:15:00,31.17,31.36,31.17,31.35,124735.0,28.4498,28.6232,28.4498,28.6141,124735.0
2022-07-01 12:20:00,31.35,31.38,31.33,31.36,13801.0,28.6141,28.6414,28.5958,28.6232,13801.0
2022-07-01 12:25:00,31.37,31.37,31.32,31.35,13924.0,28.6323,28.6323,28.5867,28.6141,13924.0
2022-07-01 12:30:00,31.35,31.39,31.28,31.29,13320.0,28.6141,28.6506,28.5502,28.5593,13320.0
2022-07-01 12:35:00,31.3,31.33,31.28,31.3,20637.0,28.5684,28.5958,28.5502,28.5684,20637.0
2022-07-01 12:40:00,31.29,31.32,31.24,31.24,13574.0,28.5593,28.5867,28.5137,28.5137,13574.0
2022-07-01 12:45:00,31.23,31.26,31.21,31.26,11344.0,28.5045,28.5319,28.4863,28.5319,11344.0
2022-07-01 12:50:00,31.25,31.33,31.25,31.33,9719.0,28.5228,28.5958,28.5228,28.5958,9719.0
2022-07-01 12:55:00,31.32,31.32,31.22,31.26,75830.0,28.5867,28.5867,28.4954,28.5319,75830.0
2022-07-01 13:00:00,31.26,31.33,31.26,31.28,35852.0,28.5319,28.5958,28.5319,28.5502,35852.0
2022-07-01 13:05:00,31.28,31.33,31.27,31.33,10532.0,28.5502,28.5958,28.541,28.5958,10532.0
2022-07-01 13:10:00,31.32,31.39,31.32,31.38,16180.0,28.5867,28.6506,28.5867,28.6414,16180.0
2022-07-01 13:15:00,31.38,31.45,31.36,31.45,44883.0,28.6414,28.7053,28.6232,28.7053,44883.0
2022-07-01 13:20:00,31.45,31.5,31.45,31.5,31584.0,28.7053,28.751,28.7053,28.751,31584.0
2022-07-01 13:25:00,31.51,31.54,31.49,31.54,61851.0,28.7601,28.7875,28.7418,28.7875,61851.0
2022-07-01 13:30:00,31.53,31.57,31.52,31.54,78488.0,28.7783,28.8149,28.7692,28.7875,78488.0
2022-07-01 13:35:00,31.54,31.58,31.49,31.54,102555.0,28.7875,28.824,28.7418,28.7875,102555.0
2022-07-01 13:40:00,31.56,31.66,31.55,31.59,39732.0,28.8057,28.897,28.7966,28.8331,39732.0
2022-07-01 13:45:00,31.59,31.64,31.57,31.61,14878.0,28.8331,28.8787,28.8149,28.8514,14878.0
2022-07-01 13:50:00,31.61,31.63,31.6,31.61,13230.0,28.8514,28.8696,28.8422,28.8514,13230.0
2022-07-01 13:55:00,31.61,31.61,31.58,31.61,12281.0,28.8514,28.8514,28.824,28.8514,12281.0
2022-07-01 14:00:00,31.61,31.63,31.6,31.62,17698.0,28.8514,28.8696,28.8422,28.8605,17698.0
2022-07-01 14:05:00,31.61,31.63,31.58,31.61,19507.0,28.8514,28.8696,28.824,28.8514,19507.0
2022-07-01 14:10:00,31.6,31.63,31.57,31.63,22066.0,28.8422,28.8696,28.8149,28.8696,22066.0
2022-07-01 14:15:00,31.64,31.7,31.63,31.7,19689.0,28.8787,28.9335,28.8696,28.9335,19689.0
2022-07-01 14:20:00,31.7,31.78,31.69,31.78,21726.0,28.9335,29.0065,28.9244,29.0065,21726.0
2022-07-01 14:25:00,31.78,31.78,31.71,31.71,14347.0,29.0065,29.0065,28.9426,28.9426,14347.0
2022-07-01 14:30:00,31.71,31.77,31.71,31.75,15299.0,28.9426,28.9974,28.9426,28.9791,15299.0
2022-07-01 14:35:00,31.74,31.78,31.73,31.78,30469.0,28.97,29.0065,28.9609,29.0065,30469.0
2022-07-01 14:40:00,31.79,31.79,31.74,31.74,17528.0,29.0157,29.0157,28.97,28.97,17528.0
2022-07-01 14:45:00,31.75,31.8,31.73,31.79,26202.0,28.9791,29.0248,28.9609,29.0157,26202.0
2022-07-01 14:50:00,31.8,31.82,31.77,31.78,30014.0,29.0248,29.043,28.9974,29.0065,30014.0
2022-07-01 14:55:00,31.78,31.84,31.77,31.84,33896.0,29.0065,29.0613,28.9974,29.0613,33896.0
2022-07-01 15:00:00,31.84,31.84,31.73,31.74,50603.0,29.0613,29.0613,28.9609,28.97,50603.0
2022-07-01 15:05:00,31.74,31.79,31.73,31.79,31015.0,28.97,29.0157,28.9609,29.0157,31015.0
2022-07-01 15:10:00,31.8,31.84,31.78,31.79,29058.0,29.0248,29.0613,29.0065,29.0157,29058.0
2022-07-01 15:15:00,31.8,31.81,31.76,31.78,29199.0,29.0248,29.0339,28.9883,29.0065,29199.0
2022-07-01 15:20:00,31.79,31.8,31.75,31.79,17918.0,29.0157,29.0248,28.9791,29.0157,17918.0
2022-07-01 15:25:00,31.78,31.8,31.75,31.78,26267.0,29.0065,29.0248,28.9791,29.0065,26267.0
2022-07-01 15:30:00,31.79,31.86,31.78,31.85,43620.0,29.0157,29.0795,29.0065,29.0704,43620.0
2022-07-01 15:35:00,31.85,31.9,31.84,31.9,32603.0,29.0704,29.1161,29.0613,29.1161,32603.0
2022-07-01 15:40:00,31.9,31.94,31.89,31.92,44606.0,29.1161,29.1526,29.1069,29.1343,44606.0
2022-07-01 15:45:00,31.92,31.94,31.84,31.89,71115.0,29.1343,29.1526,29.0613,29.1069,71115.0
2022-07-01 15:50:00,31.89,31.91,31.81,31.85,212371.0,29.1069,29.1252,29.0339,29.0704,212371.0
2022-07-01 15:55:00,31.84,31.91,31.84,31.9,293808.0,29.0613,29.1252,29.0613,29.1161,293808.0
2022-07-05 09:30:00,30.95,31.15,30.82,31.01,247320.0,28.249,28.4315,28.1303,28.3037,247320.0
2022-07-05 09:35:00,31.02,31.15,30.98,30.99,72674.0,28.3129,28.4315,28.2763,28.2855,72674.0
2022-07-05 09:40:00,30.98,31.03,30.87,30.89,163507.0,28.2763,28.322,28.1759,28.1942,163507.0
2022-07-05 09:45:00,30.88,30.91,30.73,30.83,232930.0,28.1851,28.2125,28.0482,28.1394,232930.0
2022-07-05 09:50:00,30.85,30.9,30.63,30.78,128585.0,28.1577,28.2033,27.9569,28.0938,128585.0
2022-07-05 09:55:00,30.77,30.9,30.71,30.88,47426.0,28.0847,28.2033,28.0299,28.1851,47426.0
2022-07-05 10:00:00,30.86,30.98,30.77,30.87,62611.0,28.1668,28.2763,28.0847,28.1759,62611.0
2022-07-05 10:05:00,30.87,30.99,30.82,30.92,17869.0,28.1759,28.2855,28.1303,28.2216,17869.0
2022-07-05 10:10:00,30.92,31.08,30.92,31.0,26936.0,28.2216,28.3676,28.2216,28.2946,26936.0
2022-07-05 10:15:00,31.01,31.04,30.94,31.02,53886.0,28.3037,28.3311,28.2398,28.3129,53886.0
2022-07-05 10:20:00,31.01,31.08,31.0,31.05,59396.0,28.3037,28.3676,28.2946,28.3402,59396.0
2022-07-05 10:25:00,31.04,31.1,31.02,31.09,28840.0,28.3311,28.3859,28.3129,28.3767,28840.0
2022-07-05 10:30:00,31.09,31.17,31.07,31.13,32675.0,28.3767,28.4498,28.3585,28.4133,32675.0
2022-07-05 10:35:00,31.13,31.33,31.12,31.25,31704.0,28.4133,28.5958,28.4041,28.5228,31704.0
2022-07-05 10:40:00,31.24,31.26,31.13,31.13,25883.0,28.5137,28.5319,28.4133,28.4133,25883.0
2022-07-05 10:45:00,31.11,31.12,30.99,31.05,45214.0,28.395,28.4041,28.2855,28.3402,45214.0
2022-07-05 10:50:00,31.05,31.1,31.03,31.06,28265.0,28.3402,28.3859,28.322,28.3494,28265.0
2022-07-05 10:55:00,31.05,31.12,31.04,31.11,12292.0,28.3402,28.4041,28.3311,28.395,12292.0
2022-07-05 11:00:00,31.11,31.11,31.03,31.1,27354.0,28.395,28.395,28.322,28.3859,27354.0
2022-07-05 11:05:00,31.09,31.16,31.06,31.15,13254.0,28.3767,28.4406,28.3494,28.4315,13254.0
2022-07-05 11:10:00,31.15,31.15,31.09,31.12,18221.0,28.4315,28.4315,28.3767,28.4041,18221.0
2022-07-05 11:15:00,31.11,31.19,31.09,31.11,19538.0,28.395,28.468,28.3767,28.395,19538.0
2022-07-05 11:20:00,31.11,31.13,31.03,31.08,25962.0,28.395,28.4133,28.322,28.3676,25962.0
2022-07-05 11:25:00,31.07,31.11,31.04,31.09,10403.0,28.3585,28.395,28.3311,28.3767,10403.0
2022-07-05 11:30:00,31.09,31.12,31.04,31.07,14598.0,28.3767,28.4041,28.3311,28.3585,14598.0
2022-07-05 11:35:00,31.06,31.07,31.01,31.04,21718.0,28.3494,28.3585,28.3037,28.3311,21718.0
2022-07-05 11:40:00,31.04,31.16,31.04,31.15,17825.0,28.3311,28.4406,28.3311,28.4315,17825.0
2022-07-05 11:45:00,31.16,31.21,31.14,31.18,58601.0,28.4406,28.4863,28.4224,28.4589,58601.0
2022-07-05 11:50:00,31.19,31.28,31.18,31.28,60288.0,28.468,28.5502,28.4589,28.5502,60288.0
2022-07-05 11:55:00,31.28,31.29,31.22,31.27,35330.0,28.5502,28.5593,28.4954,28.541,35330.0
2022-07-05 12:00:00,31.27,31.34,31.22,31.24,57500.0,28.541,28.6049,28.4954,28.5137,57500.0
2022-07-05 12:05:00,31.25,31.3,31.21,31.3,8477.0,28.5228,28.5684,28.4863,28.5684,8477.0
2022-07-05 12:10:00,31.29,31.33,31.22,31.25,11459.0,28.5593,28.5958,28.4954,28.5228,11459.0
2022-07-05 12:15:00,31.25,31.33,31.23,31.32,17929.0,28.5228,28.5958,28.5045,28.5867,17929.0
2022-07-05 12:20:00,31.32,31.41,31.29,31.41,13356.0,28.5867,28.6688,28.5593,28.6688,13356.0
2022-07-05 12:25:00,31.41,31.41,31.35,31.36,6654.0,28.6688,28.6688,28.6141,28.6232,6654.0
2022-07-05 12:30:00,31.36,31.36,31.31,31.34,5578.0,28.6232,28.6232,28.5775,28.6049,5578.0
2022-07-05 12:35:00,31.34,31.36,31.33,31.33,12762.0,28.6049,28.6232,28.5958,28.5958,12762.0
2022-07-05 12:40:00,31.33,31.34,31.24,31.27,9423.0,28.5958,28.6049,28.5137,28.541,9423.0
2022-07-05 12:45:00,31.26,31.26,31.21,31.22,9570.0,28.5319,28.5319,28.4863,28.4954,9570.0
2022-07-05 12:50:00,31.22,31.25,31.2,31.24,18005.0,28.4954,28.5228,28.4771,28.5137,18005.0
2022-07-05 12:55:00,31.24,31.26,31.22,31.22,9135.0,28.5137,28.5319,28.4954,28.4954,9135.0
2022-07-05 13:00:00,31.21,31.27,31.21,31.27,5338.0,28.4863,28.541,28.4863,28.541,5338.0
2022-07-05 13:05:00,31.28,31.29,31.19,31.25,7791.0,28.5502,28.5593,28.468,28.5228,7791.0
2022-07-05 13:10:00,31.25,31.3,31.25,31.3,16013.0,28.5228,28.5684,28.5228,28.5684,16013.0
2022-07-05 13:15:00,31.31,31.4,31.29,31.4,17824.0,28.5775,28.6597,28.5593,28.6597,17824.0
2022-07-05 13:20:00,31.39,31.45,31.38,31.38,26481.0,28.6506,28.7053,28.6414,28.6414,26481.0
2022-07-05 13:25:00,31.39,31.4,31.36,31.36,18433.0,28.6506,28.6597,28.6232,28.6232,18433.0
2022-07-05 13:30:00,31.37,31.41,31.36,31.41,5896.0,28.6323,28.6688,28.6232,28.6688,5896.0
2022-07-05 13:35:00,31.42,31.47,31.41,31.46,20659.0,28.6779,28.7236,28.6688,28.7145,20659.0
2022-07-05 13:40:00,31.46,31.49,31.42,31.44,12718.0,28.7145,28.7418,28.6779,28.6962,12718.0
2022-07-05 13:45:00,31.43,31.44,31.36,31.41,10747.0,28.6871,28.6962,28.6232,28.6688,10747.0
2022-07-05 13:50:00,31.41,31.42,31.4,31.42,9268.0,28.6688,28.6779,28.6597,28.6779,9268.0
2022-07-05 13:55:00,31.42,31.42,31.39,31.42,11051.0,28.6779,28.6779,28.6506,28.6779,11051.0
2022-07-05 14:00:00,31.42,31.47,31.39,31.47,9339.0,28.6779,28.7236,28.6506,28.7236,9339.0
2022-07-05 14:05:00,31.47,31.47,31.41,31.44,13099.0,28.7236,28.7236,28.6688,28.6962,13099.0
2022-07-05 14:10:00,31.44,31.46,31.44,31.45,6606.0,28.6962,28.7145,28.6962,28.7053,6606.0
2022-07-05 14:15:00,31.45,31.45,31.39,31.45,9474.0,28.7053,28.7053,28.6506,28.7053,9474.0
2022-07-05 14:20:00,31.45,31.47,31.43,31.46,10407.0,28.7053,28.7236,28.6871,28.7145,10407.0
2022-07-05 14:25:00,31.46,31.52,31.45,31.51,14841.0,28.7145,28.7692,28.7053,28.7601,14841.0
2022-07-05 14:30:00,31.51,31.56,31.5,31.56,16689.0,28.7601,28.8057,28.751,28.8057,16689.0
2022-07-05 14:35:00,31.55,31.62,31.54,31.62,12422.0,28.7966,28.8605,28.7875,28.8605,12422.0
2022-07-05 14:40:00,31.62,31.63,31.56,31.57,16896.0,28.8605,28.8696,28.8057,28.8149,16896.0
2022-07-05 14:45:00,31.56,31.57,31.52,31.54,19301.0,28.8057,28.8149,28.7692,28.7875,19301.0
2022-07-05 14:50:00,31.54,31.56,31.52,31.54,9830.0,28.7875,28.8057,28.7692,28.7875,9830.0
2022-07-05 14:55:00,31.53,31.55,31.51,31.53,16221.0,28.7783,28.7966,28.7601,28.7783,16221.0
2022-07-05 15:00:00,31.53,31.53,31.46,31.49,12916.0,28.7783,28.7783,28.7145,28.7418,12916.0
2022-07-05 15:05:00,31.5,31.57,31.5,31.55,32324.0,28.751,28.8149,28.751,28.7966,32324.0
2022-07-05 15:10:00,31.56,31.59,31.53,31.58,20213.0,28.8057,28.8331,28.7783,28.824,20213.0
2022-07-05 15:15:00,31.59,31.59,31.48,31.49,25492.0,28.8331,28.8331,28.7327,28.7418,25492.0
2022-07-05 15:20:00,31.5,31.6,31.49,31.58,18528.0,28.751,28.8422,28.7418,28.824,18528.0
2022-07-05 15:25:00,31.59,31.63,31.57,31.59,19568.0,28.8331,28.8696,28.8149,28.8331,19568.0
2022-07-05 15:30:00,31.59,31.63,31.55,31.63,30840.0,28.8331,28.8696,28.7966,28.8696,30840.0
2022-07-05 15:35:00,31.63,31.64,31.56,31.61,32915.0,28.8696,28.8787,28.8057,28.8514,32915.0
2022-07-05 15:40:00,31.61,31.66,31.61,31.63,46691.0,28.8514,28.897,28.8514,28.8696,46691.0
2022-07-05 15:45:00,31.64,31.68,31.6,31.68,57376.0,28.8787,28.9153,28.8422,28.9153,57376.0
2022-07-05 15:50:00,31.67,31.68,31.58,31.62,72482.0,28.9061,28.9153,28.824,28.8605,72482.0
2022-07-05 15:55:00,31.61,31.66,31.57,31.66,177454.0,28.8514,28.897,28.8149,28.897,177454.0
2022-07-06 09:30:00,31.69,31.83,31.56,31.72,75543.0,28.9244,29.0522,28.8057,28.9518,75543.0
2022-07-06 09:35:00,31.7,31.75,31.63,31.68,32684.0,28.9335,28.9791,28.8696,28.9153,32684.0
2022-07-06 09:40:00,31.67,31.74,31.53,31.65,42016.0,28.9061,28.97,28.7783,28.8879,42016.0
2022-07-06 09:45:00,31.65,31.74,31.54,31.63,39497.0,28.8879,28.97,28.7875,28.8696,39497.0
2022-07-06 09:50:00,31.61,31.66,31.55,31.59,42962.0,28.8514,28.897,28.7966,28.8331,42962.0
2022-07-06 09:55:00,31.59,31.68,31.56,31.6,27238.0,28.8331,28.9153,28.8057,28.8422,27238.0
2022-07-06 10:00:00,31.57,31.72,31.51,31.69,40374.0,28.8149,28.9518,28.7601,28.9244,40374.0
2022-07-06 10:05:00,31.69,31.85,31.69,31.8,38216.0,28.9244,29.0704,28.9244,29.0248,38216.0
2022-07-06 10:10:00,31.81,31.82,31.66,31.72,37806.0,29.0339,29.043,28.897,28.9518,37806.0
2022-07-06 10:15:00,31.73,31.83,31.71,31.74,106063.0,28.9609,29.0522,28.9426,28.97,106063.0
2022-07-06 10:20:00,31.74,31.76,31.65,31.74,30104.0,28.97,28.9883,28.8879,28.97,30104.0
2022-07-06 10:25:00,31.71,31.82,31.7,31.8,17498.0,28.9426,29.043,28.9335,29.0248,17498.0
2022-07-06 10:30:00,31.81,31.88,31.79,31.84,13731.0,29.0339,29.0978,29.0157,29.0613,13731.0
2022-07-06 10:35:00,31.84,31.89,31.84,31.87,19495.0,29.0613,29.1069,29.0613,29.0887,19495.0
2022-07-06 10:40:00,31.88,31.94,31.81,31.93,14860.0,29.0978,29.1526,29.0339,29.1434,14860.0
2022-07-06 10:45:00,31.94,31.95,31.79,31.8,14090.0,29.1526,29.1617,29.0157,29.0248,14090.0
2022-07-06 10:50:00,31.78,31.85,31.78,31.84,11585.0,29.0065,29.0704,29.0065,29.0613,11585.0
2022-07-06 10:55:00,31.84,31.94,31.83,31.91,16711.0,29.0613,29.1526,29.0522,29.1252,16711.0
2022-07-06 11:00:00,31.92,31.93,31.73,31.75,7825.0,29.1343,29.1434,28.9609,28.9791,7825.0
2022-07-06 11:05:00,31.75,31.76,31.68,31.7,10869.0,28.9791,28.9883,28.9153,28.9335,10869.0
2022-07-06 11:10:00,31.68,31.74,31.65,31.73,8366.0,28.9153,28.97,28.8879,28.9609,8366.0
2022-07-06 11:15:00,31.73,31.82,31.73,31.79,25844.0,28.9609,29.043,28.9609,29.0157,25844.0
2022-07-06 11:20:00,31.78,31.78,31.72,31.74,7482.0,29.0065,29.0065,28.9518,28.97,7482.0
2022-07-06 11:25:00,31.74,31.74,31.62,31.67,11994.0,28.97,28.97,28.8605,28.9061,11994.0
2022-07-06 11:30:00,31.65,31.66,31.54,31.6,11814.0,28.8879,28.897,28.7875,28.8422,11814.0
2022-07-06 11:35:00,31.62,31.65,31.59,31.65,8925.0,28.8605,28.8879,28.8331,28.8879,8925.0
2022-07-06 11:40:00,31.64,31.65,31.6,31.64,18911.0,28.8787,28.8879,28.8422,28.8787,18911.0
2022-07-06 11:45:00,31.63,31.71,31.61,31.7,6621.0,28.8696,28.9426,28.8514,28.9335,6621.0
2022-07-06 11:50:00,31.7,31.73,31.68,31.71,11856.0,28.9335,28.9609,28.9153,28.9426,11856.0
2022-07-06 11:55:00,31.72,31.73,31.67,31.68,28736.0,28.9518,28.9609,28.9061,28.9153,28736.0
2022-07-06 12:00:00,31.68,31.72,31.62,31.63,75171.0,28.9153,28.9518,28.8605,28.8696,75171.0
2022-07-06 12:05:00,31.64,31.68,31.59,31.63,31336.0,28.8787,28.9153,28.8331,28.8696,31336.0
2022-07-06 12:10:00,31.62,31.71,31.62,31.71,10221.0,28.8605,28.9426,28.8605,28.9426,10221.0
2022-07-06 12:15:00,31.71,31.72,31.67,31.69,10914.0,28.9426,28.9518,28.9061,28.9244,10914.0
2022-07-06 12:20:00,31.7,31.74,31.67,31.67,11688.0,28.9335,28.97,28.9061,28.9061,11688.0
2022-07-06 12:25:00,31.67,31.72,31.67,31.71,10865.0,28.9061,28.9518,28.9061,28.9426,10865.0
2022-07-06 12:30:00,31.7,31.73,31.69,31.71,11397.0,28.9335,28.9609,28.9244,28.9426,11397.0
2022-07-06 12:35:00,31.71,31.77,31.71,31.75,10621.0,28.9426,28.9974,28.9426,28.9791,10621.0
2022-07-06 12:40:00,31.75,31.79,31.72,31.79,9634.0,28.9791,29.0157,28.9518,29.0157,9634.0
2022-07-06 12:45:00,31.78,31.79,31.74,31.76,4883.0,29.0065,29.0157,28.97,28.9883,4883.0
2022-07-06 12:50:00,31.76,31.77,31.72,31.74,18626.0,28.9883,28.9974,28.9518,28.97,18626.0
2022-07-06 12:55:00,31.74,31.77,31.72,31.77,22223.0,28.97,28.9974,28.9518,28.9974,22223.0
2022-07-06 13:00:00,31.78,31.82,31.77,31.8,12566.0,29.0065,29.043,28.9974,29.0248,12566.0
2022-07-06 13:05:00,31.81,31.88,31.8,31.87,15089.0,29.0339,29.0978,29.0248,29.0887,15089.0
2022-07-06 13:10:00,31.87,31.87,31.8,31.82,17332.0,29.0887,29.0887,29.0248,29.043,17332.0
2022-07-06 13:15:00,31.82,31.85,31.82,31.84,6472.0,29.043,29.0704,29.043,29.0613,6472.0
2022-07-06 13:20:00,31.84,31.85,31.81,31.83,8771.0,29.0613,29.0704,29.0339,29.0522,8771.0
2022-07-06 13:25:00,31.83,31.83,31.75,31.75,18109.0,29.0522,29.0522,28.9791,28.9791,18109.0
2022-07-06 13:30:00,31.75,31.79,31.73,31.78,31827.0,28.9791,29.0157,28.9609,29.0065,31827.0
2022-07-06 13:35:00,31.78,31.8,31.75,31.78,31513.0,29.0065,29.0248,28.9791,29.0065,31513.0
2022-07-06 13:40:00,31.78,31.8,31.74,31.76,31812.0,29.0065,29.0248,28.97,28.9883,31812.0
2022-07-06 13:45:00,31.76,31.85,31.75,31.83,18583.0,28.9883,29.0704,28.9791,29.0522,18583.0
2022-07-06 13:50:00,31.82,31.85,31.81,31.85,11402.0,29.043,29.0704,29.0339,29.0704,11402.0
2022-07-06 13:55:00,31.85,31.87,31.84,31.86,40872.0,29.0704,29.0887,29.0613,29.0795,40872.0
2022-07-06 14:00:00,31.86,31.89,31.71,31.79,80123.0,29.0795,29.1069,28.9426,29.0157,80123.0
2022-07-06 14:05:00,31.81,31.92,31.8,31.83,19513.0,29.0339,29.1343,29.0248,29.0522,19513.0
2022-07-06 14:10:00,31.83,31.85,31.72,31.85,28832.0,29.0522,29.0704,28.9518,29.0704,28832.0
2022-07-06 14:15:00,31.84,31.84,31.77,31.79,11109.0,29.0613,29.0613,28.9974,29.0157,11109.0
2022-07-06 14:20:00,31.79,31.84,31.79,31.82,15189.0,29.0157,29.0613,29.0157,29.043,15189.0
2022-07-06 14:25:00,31.81,31.94,31.76,31.93,34007.0,29.0339,29.1526,28.9883,29.1434,34007.0
2022-07-06 14:30:00,31.94,32.04,31.9,32.0,31449.0,29.1526,29.2438,29.1161,29.2073,31449.0
2022-07-06 14:35:00,32.01,32.05,31.93,32.02,16914.0,29.2165,29.253,29.1434,29.2256,16914.0
2022-07-06 14:40:00,32.01,32.1,32.01,32.09,34279.0,29.2165,29.2986,29.2165,29.2895,34279.0
2022-07-06 14:45:00,32.1,32.13,32.03,32.03,16774.0,29.2986,29.326,29.2347,29.2347,16774.0
2022-07-06 14:50:00,32.03,32.07,32.01,32.07,21392.0,29.2347,29.2712,29.2165,29.2712,21392.0
2022-07-06 14:55:00,32.05,32.07,32.02,32.03,31885.0,29.253,29.2712,29.2256,29.2347,31885.0
2022-07-06 15:00:00,32.04,32.04,31.91,31.95,30401.0,29.2438,29.2438,29.1252,29.1617,30401.0
2022-07-06 15:05:00,31.96,32.01,31.94,32.0,19582.0,29.1708,29.2165,29.1526,29.2073,19582.0
2022-07-06 15:10:00,32.01,32.06,32.0,32.05,22653.0,29.2165,29.2621,29.2073,29.253,22653.0
2022-07-06 15:15:00,32.05,32.09,32.02,32.07,27196.0,29.253,29.2895,29.2256,29.2712,27196.0
2022-07-06 15:20:00,32.06,32.16,32.06,32.15,26495.0,29.2621,29.3534,29.2621,29.3442,26495.0
2022-07-06 15:25:00,32.15,32.17,32.12,32.14,22166.0,29.3442,29.3625,29.3169,29.3351,22166.0
2022-07-06 15:30:00,32.15,32.16,32.11,32.15,30913.0,29.3442,29.3534,29.3077,29.3442,30913.0
2022-07-06 15:35:00,32.15,32.19,32.09,32.09,57695.0,29.3442,29.3807,29.2895,29.2895,57695.0
2022-07-06 15:40:00,32.09,32.1,32.03,32.06,33519.0,29.2895,29.2986,29.2347,29.2621,33519.0
2022-07-06 15:45:00,32.05,32.06,31.98,32.0,47787.0,29.253,29.2621,29.1891,29.2073,47787.0
2022-07-06 15:50:00,32.0,32.02,31.86,31.87,81675.0,29.2073,29.2256,29.0795,29.0887,81675.0
2022-07-06 15:55:00,31.87,31.94,31.84,31.91,144117.0,29.0887,29.1526,29.0613,29.1252,144117.0
2022-07-07 09:30:00,32.16,32.4,32.14,32.17,58760.0,29.3534,29.5724,29.3351,29.3625,58760.0
2022-07-07 09:35:00,32.19,32.44,32.19,32.37,37373.0,29.3807,29.6089,29.3807,29.545,37373.0
2022-07-07 09:40:00,32.38,32.49,32.3,32.48,20338.0,29.5542,29.6546,29.4811,29.6454,20338.0
2022-07-07 09:45:00,32.49,32.54,32.49,32.51,27905.0,29.6546,29.7002,29.6546,29.6728,27905.0
2022-07-07 09:50:00,32.53,32.53,32.38,32.46,20344.0,29.6911,29.6911,29.5542,29.6272,20344.0
2022-07-07 09:55:00,32.46,32.49,32.36,32.47,30618.0,29.6272,29.6546,29.5359,29.6363,30618.0
2022-07-07 10:00:00,32.48,32.48,32.28,32.34,24386.0,29.6454,29.6454,29.4629,29.5177,24386.0
2022-07-07 10:05:00,32.33,32.36,32.29,32.36,29497.0,29.5085,29.5359,29.472,29.5359,29497.0
2022-07-07 10:10:00,32.36,32.38,32.3,32.36,41745.0,29.5359,29.5542,29.4811,29.5359,41745.0
2022-07-07 10:15:00,32.36,32.39,32.3,32.33,125871.0,29.5359,29.5633,29.4811,29.5085,125871.0
2022-07-07 10:20:00,32.32,32.43,32.28,32.41,18251.0,29.4994,29.5998,29.4629,29.5815,18251.0
2022-07-07 10:25:00,32.41,32.51,32.4,32.48,17828.0,29.5815,29.6728,29.5724,29.6454,17828.0
2022-07-07 10:30:00,32.48,32.54,32.45,32.49,83578.0,29.6454,29.7002,29.6181,29.6546,83578.0
2022-07-07 10:35:00,32.5,32.55,32.49,32.49,43579.0,29.6637,29.7093,29.6546,29.6546,43579.0
2022-07-07 10:40:00,32.51,32.51,32.4,32.42,15812.0,29.6728,29.6728,29.5724,29.5907,15812.0
2022-07-07 10:45:00,32.41,32.5,32.39,32.5,17426.0,29.5815,29.6637,29.5633,29.6637,17426.0
2022-07-07 10:50:00,32.5,32.61,32.49,32.56,28020.0,29.6637,29.7641,29.6546,29.7185,28020.0
2022-07-07 10:55:00,32.55,32.55,32.43,32.44,18012.0,29.7093,29.7093,29.5998,29.6089,18012.0
2022-07-07 11:00:00,32.45,32.53,32.43,32.51,67956.0,29.6181,29.6911,29.5998,29.6728,67956.0
2022-07-07 11:05:00,32.52,32.53,32.43,32.44,12267.0,29.6819,29.6911,29.5998,29.6089,12267.0
2022-07-07 11:10:00,32.43,32.45,32.39,32.43,7057.0,29.5998,29.6181,29.5633,29.5998,7057.0
2022-07-07 11:15:00,32.42,32.48,32.42,32.48,23620.0,29.5907,29.6454,29.5907,29.6454,23620.0
2022-07-07 11:20:00,32.47,32.51,32.42,32.46,28349.0,29.6363,29.6728,29.5907,29.6272,28349.0
2022-07-07 11:25:00,32.47,32.54,32.46,32.48,45368.0,29.6363,29.7002,29.6272,29.6454,45368.0
2022-07-07 11:30:00,32.48,32.5,32.41,32.48,14312.0,29.6454,29.6637,29.5815,29.6454,14312.0
2022-07-07 11:35:00,32.46,32.47,32.41,32.44,9656.0,29.6272,29.6363,29.5815,29.6089,9656.0
2022-07-07 11:40:00,32.44,32.46,32.42,32.43,8625.0,29.6089,29.6272,29.5907,29.5998,8625.0
2022-07-07 11:45:00,32.43,32.45,32.41,32.43,4741.0,29.5998,29.6181,29.5815,29.5998,4741.0
2022-07-07 11:50:00,32.43,32.45,32.38,32.4,10732.0,29.5998,29.6181,29.5542,29.5724,10732.0
2022-07-07 11:55:00,32.4,32.44,32.39,32.43,10457.0,29.5724,29.6089,29.5633,29.5998,10457.0
2022-07-07 12:00:00,32.43,32.51,32.42,32.5,43617.0,29.5998,29.6728,29.5907,29.6637,43617.0
2022-07-07 12:05:00,32.51,32.55,32.5,32.54,17602.0,29.6728,29.7093,29.6637,29.7002,17602.0
2022-07-07 12:10:00,32.53,32.55,32.51,32.54,16483.0,29.6911,29.7093,29.6728,29.7002,16483.0
2022-07-07 12:15:00,32.55,32.71,32.55,32.7,142755.0,29.7093,29.8554,29.7093,29.8462,142755.0
2022-07-07 12:20:00,32.71,32.76,32.68,32.73,47020.0,29.8554,29.901,29.828,29.8736,47020.0
2022-07-07 12:25:00,32.74,32.78,32.7,32.75,30023.0,29.8827,29.9193,29.8462,29.8919,30023.0
2022-07-07 12:30:00,32.75,32.82,32.72,32.78,59091.0,29.8919,29.9558,29.8645,29.9193,59091.0
2022-07-07 12:35:00,32.79,32.84,32.65,32.71,104074.0,29.9284,29.974,29.8006,29.8554,104074.0
2022-07-07 12:40:00,32.71,32.74,32.69,32.7,18678.0,29.8554,29.8827,29.8371,29.8462,18678.0
2022-07-07 12:45:00,32.7,32.72,32.67,32.67,17020.0,29.8462,29.8645,29.8189,29.8189,17020.0
2022-07-07 12:50:00,32.66,32.67,32.63,32.63,17631.0,29.8097,29.8189,29.7823,29.7823,17631.0
2022-07-07 12:55:00,32.62,32.65,32.61,32.62,19024.0,29.7732,29.8006,29.7641,29.7732,19024.0
2022-07-07 13:00:00,32.61,32.61,32.51,32.53,12692.0,29.7641,29.7641,29.6728,29.6911,12692.0
2022-07-07 13:05:00,32.53,32.57,32.51,32.55,8107.0,29.6911,29.7276,29.6728,29.7093,8107.0
2022-07-07 13:10:00,32.54,32.56,32.53,32.54,17975.0,29.7002,29.7185,29.6911,29.7002,17975.0
2022-07-07 13:15:00,32.54,32.58,32.53,32.56,10189.0,29.7002,29.7367,29.6911,29.7185,10189.0
2022-07-07 13:20:00,32.57,32.62,32.57,32.59,32877.0,29.7276,29.7732,29.7276,29.7458,32877.0
2022-07-07 13:25:00,32.59,32.63,32.59,32.6,21289.0,29.7458,29.7823,29.7458,29.755,21289.0
2022-07-07 13:30:00,32.59,32.64,32.58,32.64,11277.0,29.7458,29.7915,29.7367,29.7915,11277.0
2022-07-07 13:35:00,32.64,32.65,32.62,32.62,28422.0,29.7915,29.8006,29.7732,29.7732,28422.0
2022-07-07 13:40:00,32.63,32.65,32.59,32.6,49846.0,29.7823,29.8006,29.7458,29.755,49846.0
2022-07-07 13:45:00,32.61,32.66,32.6,32.61,43666.0,29.7641,29.8097,29.755,29.7641,43666.0
2022-07-07 13:50:00,32.62,32.65,32.61,32.62,20378.0,29.7732,29.8006,29.7641,29.7732,20378.0
2022-07-07 13:55:00,32.62,32.63,32.59,32.59,64526.0,29.7732,29.7823,29.7458,29.7458,64526.0
2022-07-07 14:00:00,32.59,32.63,32.57,32.58,24707.0,29.7458,29.7823,29.7276,29.7367,24707.0
2022-07-07 14:05:00,32.59,32.61,32.58,32.6,6132.0,29.7458,29.7641,29.7367,29.755,6132.0
2022-07-07 14:10:00,32.6,32.62,32.59,32.6,10521.0,29.755,29.7732,29.7458,29.755,10521.0
2022-07-07 14:15:00,32.59,32.6,32.57,32.59,26751.0,29.7458,29.755,29.7276,29.7458,26751.0
2022-07-07 14:20:00,32.59,32.61,32.54,32.59,61998.0,29.7458,29.7641,29.7002,29.7458,61998.0
2022-07-07 14:25:00,32.6,32.69,32.58,32.65,104314.0,29.755,29.8371,29.7367,29.8006,104314.0
2022-07-07 14:30:00,32.65,32.65,32.61,32.65,36500.0,29.8006,29.8006,29.7641,29.8006,36500.0
2022-07-07 14:35:00,32.64,32.72,32.6,32.72,21119.0,29.7915,29.8645,29.755,29.8645,21119.0
2022-07-07 14:40:00,32.71,32.71,32.6,32.6,81575.0,29.8554,29.8554,29.755,29.755,81575.0
2022-07-07 14:45:00,32.6,32.63,32.6,32.61,10447.0,29.755,29.7823,29.755,29.7641,10447.0
2022-07-07 14:50:00,32.61,32.62,32.58,32.59,26360.0,29.7641,29.7732,29.7367,29.7458,26360.0
2022-07-07 14:55:00,32.6,32.62,32.59,32.61,8221.0,29.755,29.7732,29.7458,29.7641,8221.0
2022-07-07 15:00:00,32.61,32.65,32.6,32.65,15033.0,29.7641,29.8006,29.755,29.8006,15033.0
2022-07-07 15:05:00,32.65,32.68,32.63,32.64,20725.0,29.8006,29.828,29.7823,29.7915,20725.0
2022-07-07 15:10:00,32.64,32.72,32.64,32.7,34089.0,29.7915,29.8645,29.7915,29.8462,34089.0
2022-07-07 15:15:00,32.7,32.72,32.67,32.7,42781.0,29.8462,29.8645,29.8189,29.8462,42781.0
2022-07-07 15:20:00,32.7,32.72,32.68,32.69,26482.0,29.8462,29.8645,29.828,29.8371,26482.0
2022-07-07 15:25:00,32.68,32.71,32.65,32.69,108537.0,29.828,29.8554,29.8006,29.8371,108537.0
2022-07-07 15:30:00,32.7,32.77,32.69,32.75,156173.0,29.8462,29.9101,29.8371,29.8919,156173.0
2022-07-07 15:35:00,32.75,32.78,32.71,32.73,95087.0,29.8919,29.9193,29.8554,29.8736,95087.0
2022-07-07 15:40:00,32.73,32.76,32.65,32.66,116386.0,29.8736,29.901,29.8006,29.8097,116386.0
2022-07-07 15:45:00,32.66,32.66,32.6,32.64,52042.0,29.8097,29.8097,29.755,29.7915,52042.0
2022-07-07 15:50:00,32.63,32.65,32.59,32.62,87068.0,29.7823,29.8006,29.7458,29.7732,87068.0
2022-07-07 15:55:00,32.62,32.68,32.6,32.64,128080.0,29.7732,29.828,29.755,29.7915,128080.0
2022-07-08 09:30:00,32.62,32.62,32.44,32.48,40271.0,29.7732,29.7732,29.6089,29.6454,40271.0
2022-07-08 09:35:00,32.48,32.5,32.36,32.46,22512.0,29.6454,29.6637,29.5359,29.6272,22512.0
2022-07-08 09:40:00,32.45,32.68,32.43,32.61,37526.0,29.6181,29.828,29.5998,29.7641,37526.0
2022-07-08 09:45:00,32.6,32.62,32.38,32.38,10996.0,29.755,29.7732,29.5542,29.5542,10996.0
2022-07-08 09:50:00,32.38,32.38,32.29,32.29,13983.0,29.5542,29.5542,29.472,29.472,13983.0
2022-07-08 09:55:00,32.29,32.33,32.28,32.28,13958.0,29.472,29.5085,29.4629,29.4629,13958.0
2022-07-08 10:00:00,32.27,32.4,32.22,32.4,41017.0,29.4538,29.5724,29.4081,29.5724,41017.0
2022-07-08 10:05:00,32.4,32.41,32.33,32.4,11254.0,29.5724,29.5815,29.5085,29.5724,11254.0
2022-07-08 10:10:00,32.4,32.43,32.35,32.41,11561.0,29.5724,29.5998,29.5268,29.5815,11561.0
2022-07-08 10:15:00,32.41,32.55,32.41,32.53,17391.0,29.5815,29.7093,29.5815,29.6911,17391.0
2022-07-08 10:20:00,32.51,32.56,32.48,32.55,6692.0,29.6728,29.7185,29.6454,29.7093,6692.0
2022-07-08 10:25:00,32.56,32.7,32.56,32.65,16373.0,29.7185,29.8462,29.7185,29.8006,16373.0
2022-07-08 10:30:00,32.66,32.67,32.61,32.62,8380.0,29.8097,29.8189,29.7641,29.7732,8380.0
2022-07-08 10:35:00,32.63,32.66,32.6,32.64,9360.0,29.7823,29.8097,29.755,29.7915,9360.0
2022-07-08 10:40:00,32.64,32.7,32.61,32.7,23124.0,29.7915,29.8462,29.7641,29.8462,23124.0
2022-07-08 10:45:00,32.7,32.72,32.68,32.69,15381.0,29.8462,29.8645,29.828,29.8371,15381.0
2022-07-08 10:50:00,32.7,32.7,32.65,32.66,32529.0,29.8462,29.8462,29.8006,29.8097,32529.0
2022-07-08 10:55:00,32.66,32.71,32.66,32.7,8479.0,29.8097,29.8554,29.8097,29.8462,8479.0
2022-07-08 11:00:00,32.7,32.73,32.68,32.72,13441.0,29.8462,29.8736,29.828,29.8645,13441.0
2022-07-08 11:05:00,32.71,32.75,32.69,32.75,10969.0,29.8554,29.8919,29.8371,29.8919,10969.0
2022-07-08 11:10:00,32.75,32.77,32.68,32.69,12730.0,29.8919,29.9101,29.828,29.8371,12730.0
2022-07-08 11:15:00,32.7,32.74,32.69,32.72,6295.0,29.8462,29.8827,29.8371,29.8645,6295.0
2022-07-08 11:20:00,32.72,32.77,32.72,32.74,11915.0,29.8645,29.9101,29.8645,29.8827,11915.0
2022-07-08 11:25:00,32.74,32.81,32.74,32.77,7975.0,29.8827,29.9466,29.8827,29.9101,7975.0
2022-07-08 11:30:00,32.77,32.8,32.74,32.8,11431.0,29.9101,29.9375,29.8827,29.9375,11431.0
2022-07-08 11:35:00,32.8,32.82,32.74,32.75,15747.0,29.9375,29.9558,29.8827,29.8919,15747.0
2022-07-08 11:40:00,32.75,32.75,32.7,32.71,7422.0,29.8919,29.8919,29.8462,29.8554,7422.0
2022-07-08 11:45:00,32.72,32.72,32.63,32.67,60147.0,29.8645,29.8645,29.7823,29.8189,60147.0
2022-07-08 11:50:00,32.67,32.71,32.66,32.66,11644.0,29.8189,29.8554,29.8097,29.8097,11644.0
2022-07-08 11:55:00,32.66,32.72,32.65,32.72,11373.0,29.8097,29.8645,29.8006,29.8645,11373.0
2022-07-08 12:00:00,32.72,32.73,32.68,32.69,9735.0,29.8645,29.8736,29.828,29.8371,9735.0
2022-07-08 12:05:00,32.68,32.69,32.63,32.64,14566.0,29.828,29.8371,29.7823,29.7915,14566.0
2022-07-08 12:10:00,32.64,32.67,32.62,32.66,27464.0,29.7915,29.8189,29.7732,29.8097,27464.0
2022-07-08 12:15:00,32.66,32.69,32.65,32.68,25472.0,29.8097,29.8371,29.8006,29.828,25472.0
2022-07-08 12:20:00,32.7,32.71,32.6,32.6,12888.0,29.8462,29.8554,29.755,29.755,12888.0
2022-07-08 12:25:00,32.61,32.63,32.54,32.55,14246.0,29.7641,29.7823,29.7002,29.7093,14246.0
2022-07-08 12:30:00,32.55,32.56,32.52,32.53,6444.0,29.7093,29.7185,29.6819,29.6911,6444.0
2022-07-08 12:35:00,32.52,32.53,32.46,32.46,5707.0,29.6819,29.6911,29.6272,29.6272,5707.0
2022-07-08 12:40:00,32.47,32.55,32.46,32.55,32288.0,29.6363,29.7093,29.6272,29.7093,32288.0
2022-07-08 12:45:00,32.55,32.57,32.51,32.56,17693.0,29.7093,29.7276,29.6728,29.7185,17693.0
2022-07-08 12:50:00,32.55,32.56,32.52,32.54,19116.0,29.7093,29.7185,29.6819,29.7002,19116.0
2022-07-08 12:55:00,32.53,32.56,32.52,32.53,27411.0,29.6911,29.7185,29.6819,29.6911,27411.0
2022-07-08 13:00:00,32.52,32.54,32.46,32.47,16877.0,29.6819,29.7002,29.6272,29.6363,16877.0
2022-07-08 13:05:00,32.47,32.55,32.47,32.55,6845.0,29.6363,29.7093,29.6363,29.7093,6845.0
2022-07-08 13:10:00,32.54,32.55,32.52,32.54,5915.0,29.7002,29.7093,29.6819,29.7002,5915.0
2022-07-08 13:15:00,32.53,32.53,32.49,32.5,11836.0,29.6911,29.6911,29.6546,29.6637,11836.0
2022-07-08 13:20:00,32.49,32.51,32.48,32.51,7938.0,29.6546,29.6728,29.6454,29.6728,7938.0
2022-07-08 13:25:00,32.51,32.58,32.5,32.58,13266.0,29.6728,29.7367,29.6637,29.7367,13266.0
2022-07-08 13:30:00,32.57,32.57,32.55,32.57,5773.0,29.7276,29.7276,29.7093,29.7276,5773.0
2022-07-08 13:35:00,32.57,32.59,32.54,32.59,19198.0,29.7276,29.7458,29.7002,29.7458,19198.0
2022-07-08 13:40:00,32.59,32.61,32.59,32.59,4404.0,29.7458,29.7641,29.7458,29.7458,4404.0
2022-07-08 13:45:00,32.58,32.63,32.56,32.62,14476.0,29.7367,29.7823,29.7185,29.7732,14476.0
2022-07-08 13:50:00,32.62,32.64,32.6,32.63,4297.0,29.7732,29.7915,29.755,29.7823,4297.0
2022-07-08 13:55:00,32.63,32.64,32.56,32.57,16970.0,29.7823,29.7915,29.7185,29.7276,16970.0
2022-07-08 14:00:00,32.58,32.59,32.54,32.56,6638.0,29.7367,29.7458,29.7002,29.7185,6638.0
2022-07-08 14:05:00,32.56,32.61,32.56,32.61,8918.0,29.7185,29.7641,29.7185,29.7641,8918.0
2022-07-08 14:10:00,32.61,32.61,32.57,32.61,35888.0,29.7641,29.7641,29.7276,29.7641,35888.0
2022-07-08 14:15:00,32.61,32.63,32.59,32.61,42200.0,29.7641,29.7823,29.7458,29.7641,42200.0
2022-07-08 14:20:00,32.62,32.65,32.62,32.64,54338.0,29.7732,29.8006,29.7732,29.7915,54338.0
2022-07-08 14:25:00,32.65,32.67,32.61,32.67,21607.0,29.8006,29.8189,29.7641,29.8189,21607.0
2022-07-08 14:30:00,32.66,32.69,32.66,32.68,8768.0,29.8097,29.8371,29.8097,29.828,8768.0
2022-07-08 14:35:00,32.69,32.7,32.65,32.68,10195.0,29.8371,29.8462,29.8006,29.828,10195.0
2022-07-08 14:40:00,32.67,32.7,32.66,32.7,6538.0,29.8189,29.8462,29.8097,29.8462,6538.0
2022-07-08 14:45:00,32.7,32.7,32.66,32.68,17733.0,29.8462,29.8462,29.8097,29.828,17733.0
2022-07-08 14:50:00,32.68,32.72,32.67,32.68,15443.0,29.828,29.8645,29.8189,29.828,15443.0
2022-07-08 14:55:00,32.68,32.75,32.67,32.74,16603.0,29.828,29.8919,29.8189,29.8827,16603.0
2022-07-08 15:00:00,32.75,32.76,32.7,32.75,33843.0,29.8919,29.901,29.8462,29.8919,33843.0
2022-07-08 15:05:00,32.75,32.76,32.71,32.71,35368.0,29.8919,29.901,29.8554,29.8554,35368.0
2022-07-08 15:10:00,32.7,32.78,32.7,32.76,24241.0,29.8462,29.9193,29.8462,29.901,24241.0
2022-07-08 15:15:00,32.76,32.76,32.73,32.74,52029.0,29.901,29.901,29.8736,29.8827,52029.0
2022-07-08 15:20:00,32.73,32.74,32.7,32.73,61967.0,29.8736,29.8827,29.8462,29.8736,61967.0
2022-07-08 15:25:00,32.73,32.8,32.71,32.8,35734.0,29.8736,29.9375,29.8554,29.9375,35734.0
2022-07-08 15:30:00,32.8,32.82,32.72,32.74,37834.0,29.9375,29.9558,29.8645,29.8827,37834.0
2022-07-08 15:35:00,32.74,32.74,32.65,32.66,43975.0,29.8827,29.8827,29.8006,29.8097,43975.0
2022-07-08 15:40:00,32.66,32.73,32.66,32.7,48682.0,29.8097,29.8736,29.8097,29.8462,48682.0
2022-07-08 15:45:00,32.7,32.71,32.67,32.69,57257.0,29.8462,29.8554,29.8189,29.8371,57257.0
2022-07-08 15:50:00,32.68,32.69,32.61,32.65,104448.0,29.828,29.8371,29.7641,29.8006,104448.0
2022-07-08 15:55:00,32.65,32.67,32.59,32.62,159888.0,29.8006,29.8189,29.7458,29.7732,159888.0
2022-07-11 09:30:00,32.33,32.41,32.18,32.37,44671.0,29.5085,29.5815,29.3716,29.545,44671.0
2022-07-11 09:35:00,32.34,32.38,32.24,32.27,43130.0,29.5177,29.5542,29.4264,29.4538,43130.0
2022-07-11 09:40:00,32.26,32.27,32.17,32.2,18867.0,29.4446,29.4538,29.3625,29.3899,18867.0
2022-07-11 09:45:00,32.2,32.27,32.16,32.27,29266.0,29.3899,29.4538,29.3534,29.4538,29266.0
2022-07-11 09:50:00,32.26,32.33,32.19,32.33,11496.0,29.4446,29.5085,29.3807,29.5085,11496.0
2022-07-11 09:55:00,32.35,32.44,32.33,32.42,15774.0,29.5268,29.6089,29.5085,29.5907,15774.0
2022-07-11 10:00:00,32.41,32.41,32.36,32.38,18512.0,29.5815,29.5815,29.5359,29.5542,18512.0
2022-07-11 10:05:00,32.38,32.43,32.33,32.4,32662.0,29.5542,29.5998,29.5085,29.5724,32662.0
2022-07-11 10:10:00,32.4,32.46,32.35,32.37,11890.0,29.5724,29.6272,29.5268,29.545,11890.0
2022-07-11 10:15:00,32.36,32.43,32.34,32.36,15222.0,29.5359,29.5998,29.5177,29.5359,15222.0
2022-07-11 10:20:00,32.35,32.37,32.28,32.3,13111.0,29.5268,29.545,29.4629,29.4811,13111.0
2022-07-11 10:25:00,32.31,32.35,32.28,32.32,12033.0,29.4903,29.5268,29.4629,29.4994,12033.0
2022-07-11 10:30:00,32.34,32.42,32.32,32.36,20252.0,29.5177,29.5907,29.4994,29.5359,20252.0
2022-07-11 10:35:00,32.36,32.41,32.34,32.41,12648.0,29.5359,29.5815,29.5177,29.5815,12648.0
2022-07-11 10:40:00,32.41,32.46,32.36,32.38,28542.0,29.5815,29.6272,29.5359,29.5542,28542.0
2022-07-11 10:45:00,32.39,32.41,32.35,32.36,7438.0,29.5633,29.5815,29.5268,29.5359,7438.0
2022-07-11 10:50:00,32.36,32.4,32.35,32.4,26080.0,29.5359,29.5724,29.5268,29.5724,26080.0
2022-07-11 10:55:00,32.4,32.4,32.35,32.38,15997.0,29.5724,29.5724,29.5268,29.5542,15997.0
2022-07-11 11:00:00,32.37,32.45,32.37,32.43,9714.0,29.545,29.6181,29.545,29.5998,9714.0
2022-07-11 11:05:00,32.44,32.48,32.42,32.48,10076.0,29.6089,29.6454,29.5907,29.6454,10076.0
2022-07-11 11:10:00,32.47,32.51,32.46,32.47,10174.0,29.6363,29.6728,29.6272,29.6363,10174.0
2022-07-11 11:15:00,32.48,32.51,32.39,32.41,15457.0,29.6454,29.6728,29.5633,29.5815,15457.0
2022-07-11 11:20:00,32.42,32.45,32.41,32.43,12203.0,29.5907,29.6181,29.5815,29.5998,12203.0
2022-07-11 11:25:00,32.43,32.6,32.42,32.59,185185.0,29.5998,29.755,29.5907,29.7458,185185.0
2022-07-11 11:30:00,32.58,32.62,32.57,32.59,21114.0,29.7367,29.7732,29.7276,29.7458,21114.0
2022-07-11 11:35:00,32.59,32.64,32.54,32.59,75165.0,29.7458,29.7915,29.7002,29.7458,75165.0
2022-07-11 11:40:00,32.58,32.6,32.51,32.53,30383.0,29.7367,29.755,29.6728,29.6911,30383.0
2022-07-11 11:45:00,32.54,32.54,32.47,32.49,12788.0,29.7002,29.7002,29.6363,29.6546,12788.0
2022-07-11 11:50:00,32.49,32.51,32.46,32.51,32341.0,29.6546,29.6728,29.6272,29.6728,32341.0
2022-07-11 11:55:00,32.51,32.54,32.49,32.52,10909.0,29.6728,29.7002,29.6546,29.6819,10909.0
2022-07-11 12:00:00,32.52,32.54,32.5,32.52,7872.0,29.6819,29.7002,29.6637,29.6819,7872.0
2022-07-11 12:05:00,32.53,32.54,32.5,32.52,6189.0,29.6911,29.7002,29.6637,29.6819,6189.0
2022-07-11 12:10:00,32.52,32.55,32.51,32.53,6708.0,29.6819,29.7093,29.6728,29.6911,6708.0
2022-07-11 12:15:00,32.54,32.57,32.53,32.54,6654.0,29.7002,29.7276,29.6911,29.7002,6654.0
2022-07-11 12:20:00,32.53,32.53,32.46,32.5,8092.0,29.6911,29.6911,29.6272,29.6637,8092.0
2022-07-11 12:25:00,32.51,32.52,32.48,32.51,4820.0,29.6728,29.6819,29.6454,29.6728,4820.0
2022-07-11 12:30:00,32.5,32.53,32.49,32.52,10480.0,29.6637,29.6911,29.6546,29.6819,10480.0
2022-07-11 12:35:00,32.52,32.54,32.5,32.52,8844.0,29.6819,29.7002,29.6637,29.6819,8844.0
2022-07-11 12:40:00,32.52,32.53,32.45,32.47,101815.0,29.6819,29.6911,29.6181,29.6363,101815.0
2022-07-11 12:45:00,32.47,32.48,32.46,32.47,10680.0,29.6363,29.6454,29.6272,29.6363,10680.0
2022-07-11 12:50:00,32.46,32.47,32.4,32.46,136067.0,29.6272,29.6363,29.5724,29.6272,136067.0
2022-07-11 12:55:00,32.46,32.5,32.46,32.46,25578.0,29.6272,29.6637,29.6272,29.6272,25578.0
2022-07-11 13:00:00,32.46,32.53,32.45,32.5,10813.0,29.6272,29.6911,29.6181,29.6637,10813.0
2022-07-11 13:05:00,32.49,32.54,32.46,32.54,8153.0,29.6546,29.7002,29.6272,29.7002,8153.0
2022-07-11 13:10:00,32.54,32.54,32.51,32.52,8216.0,29.7002,29.7002,29.6728,29.6819,8216.0
2022-07-11 13:15:00,32.52,32.56,32.52,32.54,7114.0,29.6819,29.7185,29.6819,29.7002,7114.0
2022-07-11 13:20:00,32.55,32.55,32.53,32.53,3727.0,29.7093,29.7093,29.6911,29.6911,3727.0
2022-07-11 13:25:00,32.54,32.56,32.53,32.55,5479.0,29.7002,29.7185,29.6911,29.7093,5479.0
2022-07-11 13:30:00,32.56,32.59,32.55,32.57,14735.0,29.7185,29.7458,29.7093,29.7276,14735.0
2022-07-11 13:35:00,32.56,32.57,32.52,32.55,21299.0,29.7185,29.7276,29.6819,29.7093,21299.0
2022-07-11 13:40:00,32.55,32.56,32.5,32.51,29293.0,29.7093,29.7185,29.6637,29.6728,29293.0
2022-07-11 13:45:00,32.52,32.52,32.45,32.45,23454.0,29.6819,29.6819,29.6181,29.6181,23454.0
2022-07-11 13:50:00,32.45,32.5,32.45,32.49,12100.0,29.6181,29.6637,29.6181,29.6546,12100.0
2022-07-11 13:55:00,32.5,32.5,32.46,32.47,11797.0,29.6637,29.6637,29.6272,29.6363,11797.0
2022-07-11 14:00:00,32.47,32.47,32.41,32.43,7832.0,29.6363,29.6363,29.5815,29.5998,7832.0
2022-07-11 14:05:00,32.45,32.46,32.36,32.36,12057.0,29.6181,29.6272,29.5359,29.5359,12057.0
2022-07-11 14:10:00,32.35,32.4,32.29,32.36,72086.0,29.5268,29.5724,29.472,29.5359,72086.0
2022-07-11 14:15:00,32.38,32.4,32.35,32.39,10474.0,29.5542,29.5724,29.5268,29.5633,10474.0
2022-07-11 14:20:00,32.38,32.39,32.37,32.38,3946.0,29.5542,29.5633,29.545,29.5542,3946.0
2022-07-11 14:25:00,32.38,32.38,32.36,32.36,6085.0,29.5542,29.5542,29.5359,29.5359,6085.0
2022-07-11 14:30:00,32.36,32.37,32.33,32.35,18069.0,29.5359,29.545,29.5085,29.5268,18069.0
2022-07-11 14:35:00,32.35,32.39,32.34,32.36,10687.0,29.5268,29.5633,29.5177,29.5359,10687.0
2022-07-11 14:40:00,32.37,32.43,32.37,32.42,12033.0,29.545,29.5998,29.545,29.5907,12033.0
2022-07-11 14:45:00,32.41,32.43,32.39,32.4,5352.0,29.5815,29.5998,29.5633,29.5724,5352.0
2022-07-11 14:50:00,32.38,32.39,32.34,32.36,23562.0,29.5542,29.5633,29.5177,29.5359,23562.0
2022-07-11 14:55:00,32.36,32.38,32.33,32.34,18956.0,29.5359,29.5542,29.5085,29.5177,18956.0
2022-07-11 15:00:00,32.33,32.37,32.31,32.33,29964.0,29.5085,29.545,29.4903,29.5085,29964.0
2022-07-11 15:05:00,32.33,32.36,32.32,32.34,75020.0,29.5085,29.5359,29.4994,29.5177,75020.0
2022-07-11 15:10:00,32.34,32.37,32.31,32.34,53397.0,29.5177,29.545,29.4903,29.5177,53397.0
2022-07-11 15:15:00,32.34,32.36,32.32,32.35,48986.0,29.5177,29.5359,29.4994,29.5268,48986.0
2022-07-11 15:20:00,32.35,32.38,32.33,32.35,34387.0,29.5268,29.5542,29.5085,29.5268,34387.0
2022-07-11 15:25:00,32.35,32.41,32.34,32.41,16306.0,29.5268,29.5815,29.5177,29.5815,16306.0
2022-07-11 15:30:00,32.41,32.44,32.39,32.4,20672.0,29.5815,29.6089,29.5633,29.5724,20672.0
2022-07-11 15:35:00,32.4,32.4,32.34,32.38,53649.0,29.5724,29.5724,29.5177,29.5542,53649.0
2022-07-11 15:40:00,32.38,32.4,32.35,32.36,32412.0,29.5542,29.5724,29.5268,29.5359,32412.0
2022-07-11 15:45:00,32.36,32.41,32.34,32.38,77288.0,29.5359,29.5815,29.5177,29.5542,77288.0
2022-07-11 15:50:00,32.39,32.4,32.35,32.38,83571.0,29.5633,29.5724,29.5268,29.5542,83571.0
2022-07-11 15:55:00,32.38,32.46,32.37,32.45,190933.0,29.5542,29.6272,29.545,29.6181,190933.0
2022-07-12 09:30:00,32.42,32.62,32.38,32.52,44415.0,29.5907,29.7732,29.5542,29.6819,44415.0
2022-07-12 09:35:00,32.53,32.7,32.51,32.66,23202.0,29.6911,29.8462,29.6728,29.8097,23202.0
2022-07-12 09:40:00,32.66,32.77,32.66,32.7,22731.0,29.8097,29.9101,29.8097,29.8462,22731.0
2022-07-12 09:45:00,32.7,32.76,32.6,32.62,29598.0,29.8462,29.901,29.755,29.7732,29598.0
2022-07-12 09:50:00,32.61,32.71,32.61,32.64,14208.0,29.7641,29.8554,29.7641,29.7915,14208.0
2022-07-12 09:55:00,32.64,32.75,32.62,32.65,23888.0,29.7915,29.8919,29.7732,29.8006,23888.0
2022-07-12 10:00:00,32.65,32.65,32.52,32.55,28061.0,29.8006,29.8006,29.6819,29.7093,28061.0
2022-07-12 10:05:00,32.56,32.65,32.56,32.59,18202.0,29.7185,29.8006,29.7185,29.7458,18202.0
2022-07-12 10:10:00,32.62,32.75,32.59,32.7,15513.0,29.7732,29.8919,29.7458,29.8462,15513.0
2022-07-12 10:15:00,32.71,32.8,32.71,32.78,21589.0,29.8554,29.9375,29.8554,29.9193,21589.0
2022-07-12 10:20:00,32.78,32.81,32.7,32.75,22358.0,29.9193,29.9466,29.8462,29.8919,22358.0
2022-07-12 10:25:00,32.74,32.79,32.7,32.76,87845.0,29.8827,29.9284,29.8462,29.901,87845.0
2022-07-12 10:30:00,32.75,32.86,32.75,32.85,11525.0,29.8919,29.9923,29.8919,29.9831,11525.0
2022-07-12 10:35:00,32.86,32.89,32.83,32.88,30321.0,29.9923,30.0197,29.9649,30.0105,30321.0
2022-07-12 10:40:00,32.89,32.9,32.83,32.9,17714.0,30.0197,30.0288,29.9649,30.0288,17714.0
2022-07-12 10:45:00,32.91,32.93,32.84,32.9,11453.0,30.0379,30.0562,29.974,30.0288,11453.0
2022-07-12 10:50:00,32.89,32.91,32.84,32.9,12530.0,30.0197,30.0379,29.974,30.0288,12530.0
2022-07-12 10:55:00,32.9,32.95,32.9,32.93,12108.0,30.0288,30.0744,30.0288,30.0562,12108.0
2022-07-12 11:00:00,32.93,32.96,32.85,32.9,65268.0,30.0562,30.0835,29.9831,30.0288,65268.0
2022-07-12 11:05:00,32.9,32.99,32.9,32.98,27021.0,30.0288,30.1109,30.0288,30.1018,27021.0
2022-07-12 11:10:00,32.99,33.1,32.99,33.02,122722.0,30.1109,30.2113,30.1109,30.1383,122722.0
2022-07-12 11:15:00,33.02,33.06,32.89,32.9,77697.0,30.1383,30.1748,30.0197,30.0288,77697.0
2022-07-12 11:20:00,32.9,32.98,32.89,32.96,15972.0,30.0288,30.1018,30.0197,30.0835,15972.0
2022-07-12 11:25:00,32.95,32.98,32.95,32.96,12426.0,30.0744,30.1018,30.0744,30.0835,12426.0
2022-07-12 11:30:00,32.97,32.98,32.93,32.98,64060.0,30.0927,30.1018,30.0562,30.1018,64060.0
2022-07-12 11:35:00,32.98,33.0,32.94,32.97,19315.0,30.1018,30.1201,30.0653,30.0927,19315.0
2022-07-12 11:40:00,32.96,32.98,32.88,32.9,87979.0,30.0835,30.1018,30.0105,30.0288,87979.0
2022-07-12 11:45:00,32.89,32.9,32.86,32.9,11393.0,30.0197,30.0288,29.9923,30.0288,11393.0
2022-07-12 11:50:00,32.89,32.9,32.82,32.82,7786.0,30.0197,30.0288,29.9558,29.9558,7786.0
2022-07-12 11:55:00,32.83,32.83,32.79,32.83,10081.0,29.9649,29.9649,29.9284,29.9649,10081.0
2022-07-12 12:00:00,32.83,32.85,32.8,32.82,7573.0,29.9649,29.9831,29.9375,29.9558,7573.0
2022-07-12 12:05:00,32.82,32.85,32.79,32.79,6489.0,29.9558,29.9831,29.9284,29.9284,6489.0
2022-07-12 12:10:00,32.79,32.81,32.77,32.8,40209.0,29.9284,29.9466,29.9101,29.9375,40209.0
2022-07-12 12:15:00,32.81,32.83,32.79,32.8,8649.0,29.9466,29.9649,29.9284,29.9375,8649.0
2022-07-12 12:20:00,32.8,32.83,32.78,32.8,8399.0,29.9375,29.9649,29.9193,29.9375,8399.0
2022-07-12 12:25:00,32.8,32.82,32.79,32.81,5820.0,29.9375,29.9558,29.9284,29.9466,5820.0
2022-07-12 12:30:00,32.81,32.83,32.8,32.83,6910.0,29.9466,29.9649,29.9375,29.9649,6910.0
2022-07-12 12:35:00,32.83,32.87,32.83,32.86,4537.0,29.9649,30.0014,29.9649,29.9923,4537.0
2022-07-12 12:40:00,32.86,32.87,32.82,32.83,11833.0,29.9923,30.0014,29.9558,29.9649,11833.0
2022-07-12 12:45:00,32.84,32.84,32.78,32.79,6086.0,29.974,29.974,29.9193,29.9284,6086.0
2022-07-12 12:50:00,32.78,32.79,32.75,32.78,6061.0,29.9193,29.9284,29.8919,29.9193,6061.0
2022-07-12 12:55:00,32.77,32.82,32.76,32.8,100459.0,29.9101,29.9558,29.901,29.9375,100459.0
2022-07-12 13:00:00,32.8,32.86,32.7,32.71,17637.0,29.9375,29.9923,29.8462,29.8554,17637.0
2022-07-12 13:05:00,32.72,32.75,32.7,32.73,7388.0,29.8645,29.8919,29.8462,29.8736,7388.0
2022-07-12 13:10:00,32.73,32.74,32.71,32.71,40294.0,29.8736,29.8827,29.8554,29.8554,40294.0
2022-07-12 13:15:00,32.7,32.74,32.69,32.7,12994.0,29.8462,29.8827,29.8371,29.8462,12994.0
2022-07-12 13:20:00,32.7,32.73,32.64,32.66,83089.0,29.8462,29.8736,29.7915,29.8097,83089.0
2022-07-12 13:25:00,32.66,32.7,32.64,32.7,4443.0,29.8097,29.8462,29.7915,29.8462,4443.0
2022-07-12 13:30:00,32.7,32.72,32.68,32.69,7021.0,29.8462,29.8645,29.828,29.8371,7021.0
2022-07-12 13:35:00,32.67,32.68,32.64,32.68,15759.0,29.8189,29.828,29.7915,29.828,15759.0
2022-07-12 13:40:00,32.67,32.7,32.66,32.68,7551.0,29.8189,29.8462,29.8097,29.828,7551.0
2022-07-12 13:45:00,32.68,32.69,32.63,32.69,7555.0,29.828,29.8371,29.7823,29.8371,7555.0
2022-07-12 13:50:00,32.69,32.71,32.67,32.7,6728.0,29.8371,29.8554,29.8189,29.8462,6728.0
2022-07-12 13:55:00,32.71,32.72,32.68,32.7,12080.0,29.8554,29.8645,29.828,29.8462,12080.0
2022-07-12 14:00:00,32.7,32.71,32.65,32.65,23828.0,29.8462,29.8554,29.8006,29.8006,23828.0
2022-07-12 14:05:00,32.65,32.67,32.62,32.66,22680.0,29.8006,29.8189,29.7732,29.8097,22680.0
2022-07-12 14:10:00,32.66,32.72,32.66,32.71,10570.0,29.8097,29.8645,29.8097,29.8554,10570.0
2022-07-12 14:15:00,32.71,32.74,32.7,32.73,12356.0,29.8554,29.8827,29.8462,29.8736,12356.0
2022-07-12 14:20:00,32.73,32.74,32.69,32.71,6273.0,29.8736,29.8827,29.8371,29.8554,6273.0
2022-07-12 14:25:00,32.7,32.72,32.69,32.71,16590.0,29.8462,29.8645,29.8371,29.8554,16590.0
2022-07-12 14:30:00,32.7,32.72,32.64,32.65,25410.0,29.8462,29.8645,29.7915,29.8006,25410.0
2022-07-12 14:35:00,32.64,32.69,32.64,32.67,9810.0,29.7915,29.8371,29.7915,29.8189,9810.0
2022-07-12 14:40:00,32.67,32.68,32.64,32.68,10211.0,29.8189,29.828,29.7915,29.828,10211.0
2022-07-12 14:45:00,32.68,32.7,32.66,32.69,10933.0,29.828,29.8462,29.8097,29.8371,10933.0
2022-07-12 14:50:00,32.68,32.68,32.63,32.63,8264.0,29.828,29.828,29.7823,29.7823,8264.0
2022-07-12 14:55:00,32.62,32.63,32.57,32.57,24724.0,29.7732,29.7823,29.7276,29.7276,24724.0
2022-07-12 15:00:00,32.57,32.57,32.49,32.5,9476.0,29.7276,29.7276,29.6546,29.6637,9476.0
2022-07-12 15:05:00,32.51,32.53,32.45,32.45,14633.0,29.6728,29.6911,29.6181,29.6181,14633.0
2022-07-12 15:10:00,32.46,32.48,32.4,32.48,19113.0,29.6272,29.6454,29.5724,29.6454,19113.0
2022-07-12 15:15:00,32.48,32.48,32.43,32.45,18137.0,29.6454,29.6454,29.5998,29.6181,18137.0
2022-07-12 15:20:00,32.45,32.47,32.35,32.37,32574.0,29.6181,29.6363,29.5268,29.545,32574.0
2022-07-12 15:25:00,32.36,32.4,32.34,32.36,16344.0,29.5359,29.5724,29.5177,29.5359,16344.0
2022-07-12 15:30:00,32.36,32.38,32.28,32.28,23122.0,29.5359,29.5542,29.4629,29.4629,23122.0
2022-07-12 15:35:00,32.27,32.28,32.2,32.25,32688.0,29.4538,29.4629,29.3899,29.4355,32688.0
2022-07-12 15:40:00,32.25,32.25,32.21,32.25,39307.0,29.4355,29.4355,29.399,29.4355,39307.0
2022-07-12 15:45:00,32.25,32.31,32.23,32.27,38103.0,29.4355,29.4903,29.4173,29.4538,38103.0
2022-07-12 15:50:00,32.27,32.38,32.26,32.38,67438.0,29.4538,29.5542,29.4446,29.5542,67438.0
2022-07-12 15:55:00,32.38,32.38,32.32,32.37,123918.0,29.5542,29.5542,29.4994,29.545,123918.0
2022-07-13 09:30:00,31.76,31.88,31.7,31.82,53292.0,28.9883,29.0978,28.9335,29.043,53292.0
2022-07-13 09:35:00,31.8,31.97,31.73,31.93,25540.0,29.0248,29.1799,28.9609,29.1434,25540.0
2022-07-13 09:40:00,31.94,31.99,31.87,31.9,28106.0,29.1526,29.1982,29.0887,29.1161,28106.0
2022-07-13 09:45:00,31.89,31.97,31.81,31.97,26960.0,29.1069,29.1799,29.0339,29.1799,26960.0
2022-07-13 09:50:00,31.98,32.01,31.92,31.92,14349.0,29.1891,29.2165,29.1343,29.1343,14349.0
2022-07-13 09:55:00,31.94,31.94,31.86,31.9,18505.0,29.1526,29.1526,29.0795,29.1161,18505.0
2022-07-13 10:00:00,31.91,31.94,31.75,31.87,26451.0,29.1252,29.1526,28.9791,29.0887,26451.0
2022-07-13 10:05:00,31.86,31.98,31.83,31.89,90573.0,29.0795,29.1891,29.0522,29.1069,90573.0
2022-07-13 10:10:00,31.89,32.03,31.89,31.95,67024.0,29.1069,29.2347,29.1069,29.1617,67024.0
2022-07-13 10:15:00,31.95,31.99,31.82,31.83,38945.0,29.1617,29.1982,29.043,29.0522,38945.0
2022-07-13 10:20:00,31.82,31.83,31.75,31.77,59278.0,29.043,29.0522,28.9791,28.9974,59278.0
2022-07-13 10:25:00,31.77,31.9,31.76,31.9,67444.0,28.9974,29.1161,28.9883,29.1161,67444.0
2022-07-13 10:30:00,31.9,32.06,31.89,32.04,19495.0,29.1161,29.2621,29.1069,29.2438,19495.0
2022-07-13 10:35:00,32.05,32.09,32.01,32.06,12588.0,29.253,29.2895,29.2165,29.2621,12588.0
2022-07-13 10:40:00,32.06,32.17,32.04,32.17,25145.0,29.2621,29.3625,29.2438,29.3625,25145.0
2022-07-13 10:45:00,32.18,32.21,32.13,32.18,29747.0,29.3716,29.399,29.326,29.3716,29747.0
2022-07-13 10:50:00,32.18,32.25,32.16,32.2,19253.0,29.3716,29.4355,29.3534,29.3899,19253.0
2022-07-13 10:55:00,32.21,32.26,32.21,32.21,15570.0,29.399,29.4446,29.399,29.399,15570.0
2022-07-13 11:00:00,32.22,32.25,32.16,32.22,24695.0,29.4081,29.4355,29.3534,29.4081,24695.0
2022-07-13 11:05:00,32.22,32.32,32.22,32.27,17139.0,29.4081,29.4994,29.4081,29.4538,17139.0
2022-07-13 11:10:00,32.27,32.34,32.26,32.34,20159.0,29.4538,29.5177,29.4446,29.5177,20159.0
2022-07-13 11:15:00,32.34,32.35,32.22,32.25,65654.0,29.5177,29.5268,29.4081,29.4355,65654.0
2022-07-13 11:20:00,32.26,32.28,32.25,32.26,31912.0,29.4446,29.4629,29.4355,29.4446,31912.0
2022-07-13 11:25:00,32.24,32.24,32.1,32.12,40552.0,29.4264,29.4264,29.2986,29.3169,40552.0
2022-07-13 11:30:00,32.13,32.18,32.12,32.12,11429.0,29.326,29.3716,29.3169,29.3169,11429.0
2022-07-13 11:35:00,32.12,32.13,32.06,32.07,7330.0,29.3169,29.326,29.2621,29.2712,7330.0
2022-07-13 11:40:00,32.07,32.1,32.05,32.06,9004.0,29.2712,29.2986,29.253,29.2621,9004.0
2022-07-13 11:45:00,32.06,32.11,32.04,32.08,3714.0,29.2621,29.3077,29.2438,29.2803,3714.0
2022-07-13 11:50:00,32.1,32.19,32.09,32.15,14420.0,29.2986,29.3807,29.2895,29.3442,14420.0
2022-07-13 11:55:00,32.14,32.17,32.11,32.13,7235.0,29.3351,29.3625,29.3077,29.326,7235.0
2022-07-13 12:00:00,32.14,32.16,32.1,32.16,5065.0,29.3351,29.3534,29.2986,29.3534,5065.0
2022-07-13 12:05:00,32.16,32.22,32.14,32.2,6564.0,29.3534,29.4081,29.3351,29.3899,6564.0
2022-07-13 12:10:00,32.18,32.19,32.14,32.18,9461.0,29.3716,29.3807,29.3351,29.3716,9461.0
2022-07-13 12:15:00,32.17,32.17,32.11,32.14,8961.0,29.3625,29.3625,29.3077,29.3351,8961.0
2022-07-13 12:20:00,32.15,32.17,32.1,32.15,11873.0,29.3442,29.3625,29.2986,29.3442,11873.0
2022-07-13 12:25:00,32.16,32.2,32.14,32.19,6060.0,29.3534,29.3899,29.3351,29.3807,6060.0
2022-07-13 12:30:00,32.19,32.23,32.16,32.19,9506.0,29.3807,29.4173,29.3534,29.3807,9506.0
2022-07-13 12:35:00,32.2,32.23,32.18,32.23,5943.0,29.3899,29.4173,29.3716,29.4173,5943.0
2022-07-13 12:40:00,32.23,32.24,32.19,32.22,16024.0,29.4173,29.4264,29.3807,29.4081,16024.0
2022-07-13 12:45:00,32.23,32.27,32.23,32.24,7556.0,29.4173,29.4538,29.4173,29.4264,7556.0
2022-07-13 12:50:00,32.23,32.26,32.21,32.25,10509.0,29.4173,29.4446,29.399,29.4355,10509.0
2022-07-13 12:55:00,32.26,32.28,32.23,32.27,7770.0,29.4446,29.4629,29.4173,29.4538,7770.0
2022-07-13 13:00:00,32.27,32.38,32.23,32.34,35925.0,29.4538,29.5542,29.4173,29.5177,35925.0
2022-07-13 13:05:00,32.36,32.38,32.31,32.33,8317.0,29.5359,29.5542,29.4903,29.5085,8317.0
2022-07-13 13:10:00,32.33,32.39,32.32,32.38,4185.0,29.5085,29.5633,29.4994,29.5542,4185.0
2022-07-13 13:15:00,32.39,32.39,32.27,32.29,21058.0,29.5633,29.5633,29.4538,29.472,21058.0
2022-07-13 13:20:00,32.29,32.3,32.27,32.3,4067.0,29.472,29.4811,29.4538,29.4811,4067.0
2022-07-13 13:25:00,32.31,32.32,32.27,32.32,5044.0,29.4903,29.4994,29.4538,29.4994,5044.0
2022-07-13 13:30:00,32.31,32.32,32.28,32.3,5770.0,29.4903,29.4994,29.4629,29.4811,5770.0
2022-07-13 13:35:00,32.29,32.3,32.25,32.25,20400.0,29.472,29.4811,29.4355,29.4355,20400.0
2022-07-13 13:40:00,32.26,32.35,32.26,32.34,8777.0,29.4446,29.5268,29.4446,29.5177,8777.0
2022-07-13 13:45:00,32.34,32.39,32.32,32.39,11165.0,29.5177,29.5633,29.4994,29.5633,11165.0
2022-07-13 13:50:00,32.39,32.41,32.35,32.36,15358.0,29.5633,29.5815,29.5268,29.5359,15358.0
2022-07-13 13:55:00,32.36,32.39,32.35,32.38,4560.0,29.5359,29.5633,29.5268,29.5542,4560.0
2022-07-13 14:00:00,32.38,32.38,32.2,32.22,91585.0,29.5542,29.5542,29.3899,29.4081,91585.0
2022-07-13 14:05:00,32.21,32.28,32.2,32.22,12510.0,29.399,29.4629,29.3899,29.4081,12510.0
2022-07-13 14:10:00,32.22,32.29,32.21,32.28,13018.0,29.4081,29.472,29.399,29.4629,13018.0
2022-07-13 14:15:00,32.27,32.29,32.21,32.28,29170.0,29.4538,29.472,29.399,29.4629,29170.0
2022-07-13 14:20:00,32.27,32.32,32.23,32.31,13138.0,29.4538,29.4994,29.4173,29.4903,13138.0
2022-07-13 14:25:00,32.31,32.34,32.26,32.33,14487.0,29.4903,29.5177,29.4446,29.5085,14487.0
2022-07-13 14:30:00,32.33,32.39,32.32,32.38,15487.0,29.5085,29.5633,29.4994,29.5542,15487.0
2022-07-13 14:35:00,32.38,32.39,32.35,32.38,16104.0,29.5542,29.5633,29.5268,29.5542,16104.0
2022-07-13 14:40:00,32.37,32.38,32.35,32.35,7410.0,29.545,29.5542,29.5268,29.5268,7410.0
2022-07-13 14:45:00,32.35,32.38,32.32,32.32,13023.0,29.5268,29.5542,29.4994,29.4994,13023.0
2022-07-13 14:50:00,32.32,32.37,32.3,32.3,12729.0,29.4994,29.545,29.4811,29.4811,12729.0
2022-07-13 14:55:00,32.3,32.41,32.27,32.41,18137.0,29.4811,29.5815,29.4538,29.5815,18137.0
2022-07-13 15:00:00,32.42,32.42,32.35,32.38,14487.0,29.5907,29.5907,29.5268,29.5542,14487.0
2022-07-13 15:05:00,32.36,32.37,32.28,32.29,18660.0,29.5359,29.545,29.4629,29.472,18660.0
2022-07-13 15:10:00,32.29,32.35,32.29,32.34,8051.0,29.472,29.5268,29.472,29.5177,8051.0
2022-07-13 15:15:00,32.34,32.36,32.32,32.36,12556.0,29.5177,29.5359,29.4994,29.5359,12556.0
2022-07-13 15:20:00,32.35,32.38,32.32,32.34,15289.0,29.5268,29.5542,29.4994,29.5177,15289.0
2022-07-13 15:25:00,32.34,32.34,32.3,32.3,19649.0,29.5177,29.5177,29.4811,29.4811,19649.0
2022-07-13 15:30:00,32.31,32.32,32.22,32.23,29720.0,29.4903,29.4994,29.4081,29.4173,29720.0
2022-07-13 15:35:00,32.23,32.27,32.2,32.27,45887.0,29.4173,29.4538,29.3899,29.4538,45887.0
2022-07-13 15:40:00,32.26,32.26,32.2,32.22,56831.0,29.4446,29.4446,29.3899,29.4081,56831.0
2022-07-13 15:45:00,32.21,32.24,32.18,32.24,79130.0,29.399,29.4264,29.3716,29.4264,79130.0
2022-07-13 15:50:00,32.23,32.28,32.19,32.27,113703.0,29.4173,29.4629,29.3807,29.4538,113703.0
2022-07-13 15:55:00,32.27,32.33,32.22,32.22,207198.0,29.4538,29.5085,29.4081,29.4081,207198.0
2022-07-14 09:30:00,31.77,31.85,31.74,31.75,52433.0,28.9974,29.0704,28.97,28.9791,52433.0
2022-07-14 09:35:00,31.77,31.81,31.64,31.66,44658.0,28.9974,29.0339,28.8787,28.897,44658.0
2022-07-14 09:40:00,31.65,31.65,31.54,31.62,26583.0,28.8879,28.8879,28.7875,28.8605,26583.0
2022-07-14 09:45:00,31.62,31.7,31.6,31.67,24592.0,28.8605,28.9335,28.8422,28.9061,24592.0
2022-07-14 09:50:00,31.67,31.81,31.67,31.68,36952.0,28.9061,29.0339,28.9061,28.9153,36952.0
2022-07-14 09:55:00,31.69,31.73,31.64,31.65,21640.0,28.9244,28.9609,28.8787,28.8879,21640.0
2022-07-14 10:00:00,31.64,31.65,31.52,31.52,32882.0,28.8787,28.8879,28.7692,28.7692,32882.0
2022-07-14 10:05:00,31.52,31.52,31.41,31.44,143998.0,28.7692,28.7692,28.6688,28.6962,143998.0
2022-07-14 10:10:00,31.43,31.51,31.38,31.47,94635.0,28.6871,28.7601,28.6414,28.7236,94635.0
2022-07-14 10:15:00,31.47,31.51,31.35,31.44,116497.0,28.7236,28.7601,28.6141,28.6962,116497.0
2022-07-14 10:20:00,31.45,31.51,31.41,31.44,18005.0,28.7053,28.7601,28.6688,28.6962,18005.0
2022-07-14 10:25:00,31.45,31.51,31.41,31.48,54908.0,28.7053,28.7601,28.6688,28.7327,54908.0
2022-07-14 10:30:00,31.48,31.55,31.46,31.46,62963.0,28.7327,28.7966,28.7145,28.7145,62963.0
2022-07-14 10:35:00,31.46,31.49,31.41,31.49,17232.0,28.7145,28.7418,28.6688,28.7418,17232.0
2022-07-14 10:40:00,31.48,31.58,31.48,31.51,15106.0,28.7327,28.824,28.7327,28.7601,15106.0
2022-07-14 10:45:00,31.51,31.55,31.49,31.54,30288.0,28.7601,28.7966,28.7418,28.7875,30288.0
2022-07-14 10:50:00,31.55,31.6,31.49,31.57,32421.0,28.7966,28.8422,28.7418,28.8149,32421.0
2022-07-14 10:55:00,31.57,31.58,31.44,31.48,101470.0,28.8149,28.824,28.6962,28.7327,101470.0
2022-07-14 11:00:00,31.47,31.57,31.45,31.51,280740.0,28.7236,28.8149,28.7053,28.7601,280740.0
2022-07-14 11:05:00,31.49,31.55,31.48,31.54,115348.0,28.7418,28.7966,28.7327,28.7875,115348.0
2022-07-14 11:10:00,31.54,31.57,31.48,31.5,56339.0,28.7875,28.8149,28.7327,28.751,56339.0
2022-07-14 11:15:00,31.49,31.5,31.39,31.49,86649.0,28.7418,28.751,28.6506,28.7418,86649.0
2022-07-14 11:20:00,31.48,31.54,31.45,31.5,365528.0,28.7327,28.7875,28.7053,28.751,365528.0
2022-07-14 11:25:00,31.48,31.6,31.47,31.55,113258.0,28.7327,28.8422,28.7236,28.7966,113258.0
2022-07-14 11:30:00,31.56,31.57,31.5,31.55,39166.0,28.8057,28.8149,28.751,28.7966,39166.0
2022-07-14 11:35:00,31.56,31.56,31.43,31.49,113334.0,28.8057,28.8057,28.6871,28.7418,113334.0
2022-07-14 11:40:00,31.49,31.7,31.46,31.54,203237.0,28.7418,28.9335,28.7145,28.7875,203237.0
2022-07-14 11:45:00,31.54,31.59,31.52,31.59,72383.0,28.7875,28.8331,28.7692,28.8331,72383.0
2022-07-14 11:50:00,31.59,31.66,31.55,31.58,314602.0,28.8331,28.897,28.7966,28.824,314602.0
2022-07-14 11:55:00,31.58,31.62,31.55,31.62,36667.0,28.824,28.8605,28.7966,28.8605,36667.0
2022-07-14 12:00:00,31.63,31.67,31.61,31.66,18645.0,28.8696,28.9061,28.8514,28.897,18645.0
2022-07-14 12:05:00,31.65,31.67,31.58,31.6,9161.0,28.8879,28.9061,28.824,28.8422,9161.0
2022-07-14 12:10:00,31.59,31.65,31.59,31.63,11188.0,28.8331,28.8879,28.8331,28.8696,11188.0
2022-07-14 12:15:00,31.64,31.66,31.59,31.65,14051.0,28.8787,28.897,28.8331,28.8879,14051.0
2022-07-14 12:20:00,31.64,31.64,31.55,31.56,20961.0,28.8787,28.8787,28.7966,28.8057,20961.0
2022-07-14 12:25:00,31.56,31.58,31.49,31.51,27557.0,28.8057,28.824,28.7418,28.7601,27557.0
2022-07-14 12:30:00,31.51,31.58,31.51,31.53,8074.0,28.7601,28.824,28.7601,28.7783,8074.0
2022-07-14 12:35:00,31.53,31.53,31.5,31.53,9784.0,28.7783,28.7783,28.751,28.7783,9784.0
2022-07-14 12:40:00,31.52,31.52,31.47,31.49,7755.0,28.7692,28.7692,28.7236,28.7418,7755.0
2022-07-14 12:45:00,31.49,31.5,31.35,31.36,24580.0,28.7418,28.751,28.6141,28.6232,24580.0
2022-07-14 12:50:00,31.35,31.39,31.34,31.38,11314.0,28.6141,28.6506,28.6049,28.6414,11314.0
2022-07-14 12:55:00,31.38,31.42,31.35,31.41,13437.0,28.6414,28.6779,28.6141,28.6688,13437.0
2022-07-14 13:00:00,31.42,31.43,31.36,31.37,9906.0,28.6779,28.6871,28.6232,28.6323,9906.0
2022-07-14 13:05:00,31.36,31.41,31.33,31.41,19142.0,28.6232,28.6688,28.5958,28.6688,19142.0
2022-07-14 13:10:00,31.41,31.41,31.36,31.39,6043.0,28.6688,28.6688,28.6232,28.6506,6043.0
2022-07-14 13:15:00,31.4,31.49,31.37,31.46,16693.0,28.6597,28.7418,28.6323,28.7145,16693.0
2022-07-14 13:20:00,31.46,31.49,31.44,31.46,22827.0,28.7145,28.7418,28.6962,28.7145,22827.0
2022-07-14 13:25:00,31.46,31.53,31.46,31.5,28907.0,28.7145,28.7783,28.7145,28.751,28907.0
2022-07-14 13:30:00,31.49,31.49,31.41,31.43,15484.0,28.7418,28.7418,28.6688,28.6871,15484.0
2022-07-14 13:35:00,31.43,31.49,31.41,31.48,9302.0,28.6871,28.7418,28.6688,28.7327,9302.0
2022-07-14 13:40:00,31.49,31.58,31.49,31.54,53151.0,28.7418,28.824,28.7418,28.7875,53151.0
2022-07-14 13:45:00,31.55,31.59,31.54,31.57,16701.0,28.7966,28.8331,28.7875,28.8149,16701.0
2022-07-14 13:50:00,31.58,31.61,31.52,31.56,21038.0,28.824,28.8514,28.7692,28.8057,21038.0
2022-07-14 13:55:00,31.57,31.61,31.54,31.55,20582.0,28.8149,28.8514,28.7875,28.7966,20582.0
2022-07-14 14:00:00,31.56,31.63,31.56,31.62,11446.0,28.8057,28.8696,28.8057,28.8605,11446.0
2022-07-14 14:05:00,31.61,31.67,31.58,31.63,36883.0,28.8514,28.9061,28.824,28.8696,36883.0
2022-07-14 14:10:00,31.62,31.65,31.59,31.64,18723.0,28.8605,28.8879,28.8331,28.8787,18723.0
2022-07-14 14:15:00,31.64,31.74,31.63,31.72,16173.0,28.8787,28.97,28.8696,28.9518,16173.0
2022-07-14 14:20:00,31.72,31.78,31.72,31.75,32617.0,28.9518,29.0065,28.9518,28.9791,32617.0
2022-07-14 14:25:00,31.75,31.78,31.71,31.78,22791.0,28.9791,29.0065,28.9426,29.0065,22791.0
2022-07-14 14:30:00,31.78,31.81,31.74,31.8,24521.0,29.0065,29.0339,28.97,29.0248,24521.0
2022-07-14 14:35:00,31.79,31.85,31.79,31.85,8002.0,29.0157,29.0704,29.0157,29.0704,8002.0
2022-07-14 14:40:00,31.86,31.87,31.76,31.78,124832.0,29.0795,29.0887,28.9883,29.0065,124832.0
2022-07-14 14:45:00,31.78,31.84,31.77,31.84,22305.0,29.0065,29.0613,28.9974,29.0613,22305.0
2022-07-14 14:50:00,31.84,31.85,31.79,31.81,16750.0,29.0613,29.0704,29.0157,29.0339,16750.0
2022-07-14 14:55:00,31.81,31.89,31.81,31.87,13077.0,29.0339,29.1069,29.0339,29.0887,13077.0
2022-07-14 15:00:00,31.87,31.91,31.87,31.89,37888.0,29.0887,29.1252,29.0887,29.1069,37888.0
2022-07-14 15:05:00,31.89,31.9,31.85,31.89,23423.0,29.1069,29.1161,29.0704,29.1069,23423.0
2022-07-14 15:10:00,31.89,31.94,31.88,31.94,9028.0,29.1069,29.1526,29.0978,29.1526,9028.0
2022-07-14 15:15:00,31.94,31.94,31.88,31.92,21158.0,29.1526,29.1526,29.0978,29.1343,21158.0
2022-07-14 15:20:00,31.92,31.99,31.92,31.99,34992.0,29.1343,29.1982,29.1343,29.1982,34992.0
2022-07-14 15:25:00,31.98,32.0,31.94,32.0,26270.0,29.1891,29.2073,29.1526,29.2073,26270.0
2022-07-14 15:30:00,32.01,32.05,31.99,32.02,69595.0,29.2165,29.253,29.1982,29.2256,69595.0
2022-07-14 15:35:00,32.01,32.02,31.98,32.0,67480.0,29.2165,29.2256,29.1891,29.2073,67480.0
2022-07-14 15:40:00,32.0,32.03,31.97,31.98,45727.0,29.2073,29.2347,29.1799,29.1891,45727.0
2022-07-14 15:45:00,31.97,32.0,31.95,31.97,52637.0,29.1799,29.2073,29.1617,29.1799,52637.0
2022-07-14 15:50:00,31.97,32.04,31.96,32.02,58768.0,29.1799,29.2438,29.1708,29.2256,58768.0
2022-07-14 15:55:00,32.02,32.05,31.97,31.99,171589.0,29.2256,29.253,29.1799,29.1982,171589.0
2022-07-15 09:30:00,32.48,32.5,32.27,32.31,151388.0,29.6454,29.6637,29.4538,29.4903,151388.0
2022-07-15 09:35:00,32.27,32.35,32.26,32.3,25623.0,29.4538,29.5268,29.4446,29.4811,25623.0
2022-07-15 09:40:00,32.3,32.42,32.24,32.42,35277.0,29.4811,29.5907,29.4264,29.5907,35277.0
2022-07-15 09:45:00,32.39,32.48,32.31,32.43,20560.0,29.5633,29.6454,29.4903,29.5998,20560.0
2022-07-15 09:50:00,32.42,32.42,32.29,32.32,18020.0,29.5907,29.5907,29.472,29.4994,18020.0
2022-07-15 09:55:00,32.32,32.42,32.3,32.33,19724.0,29.4994,29.5907,29.4811,29.5085,19724.0
2022-07-15 10:00:00,32.36,32.59,32.35,32.57,72365.0,29.5359,29.7458,29.5268,29.7276,72365.0
2022-07-15 10:05:00,32.59,32.64,32.51,32.57,13164.0,29.7458,29.7915,29.6728,29.7276,13164.0
2022-07-15 10:10:00,32.58,32.7,32.56,32.68,9785.0,29.7367,29.8462,29.7185,29.828,9785.0
2022-07-15 10:15:00,32.69,32.69,32.63,32.66,11479.0,29.8371,29.8371,29.7823,29.8097,11479.0
2022-07-15 10:20:00,32.66,32.74,32.55,32.73,29531.0,29.8097,29.8827,29.7093,29.8736,29531.0
2022-07-15 10:25:00,32.74,32.76,32.66,32.75,26842.0,29.8827,29.901,29.8097,29.8919,26842.0
2022-07-15 10:30:00,32.75,32.77,32.71,32.73,35519.0,29.8919,29.9101,29.8554,29.8736,35519.0
2022-07-15 10:35:00,32.73,32.75,32.65,32.66,41385.0,29.8736,29.8919,29.8006,29.8097,41385.0
2022-07-15 10:40:00,32.67,32.72,32.62,32.65,43751.0,29.8189,29.8645,29.7732,29.8006,43751.0
2022-07-15 10:45:00,32.64,32.73,32.62,32.66,30129.0,29.7915,29.8736,29.7732,29.8097,30129.0
2022-07-15 10:50:00,32.67,32.74,32.66,32.73,18170.0,29.8189,29.8827,29.8097,29.8736,18170.0
2022-07-15 10:55:00,32.73,32.75,32.71,32.73,29604.0,29.8736,29.8919,29.8554,29.8736,29604.0
2022-07-15 11:00:00,32.72,32.79,32.71,32.77,15844.0,29.8645,29.9284,29.8554,29.9101,15844.0
2022-07-15 11:05:00,32.77,32.83,32.77,32.83,41821.0,29.9101,29.9649,29.9101,29.9649,41821.0
2022-07-15 11:10:00,32.83,32.87,32.82,32.86,46852.0,29.9649,30.0014,29.9558,29.9923,46852.0
2022-07-15 11:15:00,32.85,32.86,32.81,32.82,41038.0,29.9831,29.9923,29.9466,29.9558,41038.0
2022-07-15 11:20:00,32.82,32.87,32.81,32.84,15259.0,29.9558,30.0014,29.9466,29.974,15259.0
2022-07-15 11:25:00,32.83,32.84,32.81,32.82,20533.0,29.9649,29.974,29.9466,29.9558,20533.0
2022-07-15 11:30:00,32.82,32.86,32.78,32.78,35573.0,29.9558,29.9923,29.9193,29.9193,35573.0
2022-07-15 11:35:00,32.78,32.88,32.76,32.86,22577.0,29.9193,30.0105,29.901,29.9923,22577.0
2022-07-15 11:40:00,32.86,32.86,32.8,32.82,12226.0,29.9923,29.9923,29.9375,29.9558,12226.0
2022-07-15 11:45:00,32.82,32.82,32.78,32.78,42059.0,29.9558,29.9558,29.9193,29.9193,42059.0
2022-07-15 11:50:00,32.75,32.79,32.74,32.77,11191.0,29.8919,29.9284,29.8827,29.9101,11191.0
2022-07-15 11:55:00,32.77,32.78,32.73,32.74,5508.0,29.9101,29.9193,29.8736,29.8827,5508.0
2022-07-15 12:00:00,32.73,32.78,32.71,32.77,11727.0,29.8736,29.9193,29.8554,29.9101,11727.0
2022-07-15 12:05:00,32.76,32.78,32.73,32.73,6835.0,29.901,29.9193,29.8736,29.8736,6835.0
2022-07-15 12:10:00,32.73,32.79,32.7,32.76,20852.0,29.8736,29.9284,29.8462,29.901,20852.0
2022-07-15 12:15:00,32.76,32.84,32.76,32.83,7951.0,29.901,29.974,29.901,29.9649,7951.0
2022-07-15 12:20:00,32.83,32.83,32.76,32.77,10153.0,29.9649,29.9649,29.901,29.9101,10153.0
2022-07-15 12:25:00,32.76,32.79,32.76,32.79,5729.0,29.901,29.9284,29.901,29.9284,5729.0
2022-07-15 12:30:00,32.78,32.81,32.76,32.77,7534.0,29.9193,29.9466,29.901,29.9101,7534.0
2022-07-15 12:35:00,32.77,32.8,32.76,32.77,9406.0,29.9101,29.9375,29.901,29.9101,9406.0
2022-07-15 12:40:00,32.77,32.8,32.73,32.79,10349.0,29.9101,29.9375,29.8736,29.9284,10349.0
2022-07-15 12:45:00,32.77,32.81,32.77,32.8,5684.0,29.9101,29.9466,29.9101,29.9375,5684.0
2022-07-15 12:50:00,32.8,32.81,32.78,32.78,6331.0,29.9375,29.9466,29.9193,29.9193,6331.0
2022-07-15 12:55:00,32.79,32.82,32.79,32.82,7281.0,29.9284,29.9558,29.9284,29.9558,7281.0
2022-07-15 13:00:00,32.82,32.85,32.81,32.85,10581.0,29.9558,29.9831,29.9466,29.9831,10581.0
2022-07-15 13:05:00,32.85,32.88,32.85,32.86,10177.0,29.9831,30.0105,29.9831,29.9923,10177.0
2022-07-15 13:10:00,32.86,32.89,32.85,32.87,8695.0,29.9923,30.0197,29.9831,30.0014,8695.0
2022-07-15 13:15:00,32.86,32.92,32.86,32.91,17715.0,29.9923,30.047,29.9923,30.0379,17715.0
2022-07-15 13:20:00,32.92,32.93,32.9,32.92,6871.0,30.047,30.0562,30.0288,30.047,6871.0
2022-07-15 13:25:00,32.92,32.96,32.92,32.96,18209.0,30.047,30.0835,30.047,30.0835,18209.0
2022-07-15 13:30:00,32.95,32.98,32.94,32.95,13898.0,30.0744,30.1018,30.0653,30.0744,13898.0
2022-07-15 13:35:00,32.95,32.96,32.92,32.92,10436.0,30.0744,30.0835,30.047,30.047,10436.0
2022-07-15 13:40:00,32.93,33.02,32.92,33.01,37542.0,30.0562,30.1383,30.047,30.1292,37542.0
2022-07-15 13:45:00,33.01,33.06,32.99,33.04,48622.0,30.1292,30.1748,30.1109,30.1566,48622.0
2022-07-15 13:50:00,33.04,33.05,32.98,32.98,49483.0,30.1566,30.1657,30.1018,30.1018,49483.0
2022-07-15 13:55:00,32.98,33.02,32.98,33.01,13427.0,30.1018,30.1383,30.1018,30.1292,13427.0
2022-07-15 14:00:00,33.01,33.03,32.98,33.02,21777.0,30.1292,30.1474,30.1018,30.1383,21777.0
2022-07-15 14:05:00,33.02,33.02,33.01,33.02,9274.0,30.1383,30.1383,30.1292,30.1383,9274.0
2022-07-15 14:10:00,33.02,33.04,33.0,33.03,56281.0,30.1383,30.1566,30.1201,30.1474,56281.0
2022-07-15 14:15:00,33.04,33.09,33.03,33.07,14737.0,30.1566,30.2022,30.1474,30.1839,14737.0
2022-07-15 14:20:00,33.07,33.08,33.04,33.06,11512.0,30.1839,30.1931,30.1566,30.1748,11512.0
2022-07-15 14:25:00,33.07,33.11,33.06,33.11,46532.0,30.1839,30.2205,30.1748,30.2205,46532.0
2022-07-15 14:30:00,33.11,33.13,33.09,33.12,25290.0,30.2205,30.2387,30.2022,30.2296,25290.0
2022-07-15 14:35:00,33.12,33.16,33.12,33.15,19097.0,30.2296,30.2661,30.2296,30.257,19097.0
2022-07-15 14:40:00,33.15,33.18,33.14,33.18,21241.0,30.257,30.2843,30.2478,30.2843,21241.0
2022-07-15 14:45:00,33.18,33.21,33.18,33.2,19174.0,30.2843,30.3117,30.2843,30.3026,19174.0
2022-07-15 14:50:00,33.2,33.2,33.17,33.19,14681.0,30.3026,30.3026,30.2752,30.2935,14681.0
2022-07-15 14:55:00,33.19,33.19,33.11,33.14,12408.0,30.2935,30.2935,30.2205,30.2478,12408.0
2022-07-15 15:00:00,33.13,33.15,33.12,33.13,15784.0,30.2387,30.257,30.2296,30.2387,15784.0
2022-07-15 15:05:00,33.13,33.14,33.1,33.14,16045.0,30.2387,30.2478,30.2113,30.2478,16045.0
2022-07-15 15:10:00,33.14,33.2,33.13,33.19,64063.0,30.2478,30.3026,30.2387,30.2935,64063.0
2022-07-15 15:15:00,33.19,33.24,33.18,33.22,37427.0,30.2935,30.3391,30.2843,30.3209,37427.0
2022-07-15 15:20:00,33.22,33.25,33.21,33.22,20145.0,30.3209,30.3482,30.3117,30.3209,20145.0
2022-07-15 15:25:00,33.22,33.27,33.21,33.27,44830.0,30.3209,30.3665,30.3117,30.3665,44830.0
2022-07-15 15:30:00,33.27,33.29,33.21,33.22,86532.0,30.3665,30.3847,30.3117,30.3209,86532.0
2022-07-15 15:35:00,33.22,33.23,33.16,33.18,134956.0,30.3209,30.33,30.2661,30.2843,134956.0
2022-07-15 15:40:00,33.18,33.24,33.17,33.23,60943.0,30.2843,30.3391,30.2752,30.33,60943.0
2022-07-15 15:45:00,33.23,33.25,33.2,33.2,56188.0,30.33,30.3482,30.3026,30.3026,56188.0
2022-07-15 15:50:00,33.21,33.25,33.14,33.16,346404.0,30.3117,30.3482,30.2478,30.2661,346404.0
2022-07-15 15:55:00,33.16,33.24,33.13,33.2,362831.0,30.2661,30.3391,30.2387,30.3026,362831.0
2022-07-18 09:30:00,33.41,33.48,33.39,33.46,101939.0,30.4943,30.5582,30.476,30.5399,101939.0
2022-07-18 09:35:00,33.45,33.76,33.45,33.6,79450.0,30.5308,30.8137,30.5308,30.6677,79450.0
2022-07-18 09:40:00,33.59,33.71,33.53,33.67,48688.0,30.6586,30.7681,30.6038,30.7316,48688.0
2022-07-18 09:45:00,33.67,33.69,33.49,33.5,156569.0,30.7316,30.7498,30.5673,30.5764,156569.0
2022-07-18 09:50:00,33.5,33.5,33.32,33.32,41300.0,30.5764,30.5764,30.4121,30.4121,41300.0
2022-07-18 09:55:00,33.33,33.37,33.25,33.29,51238.0,30.4213,30.4578,30.3482,30.3847,51238.0
2022-07-18 10:00:00,33.3,33.39,33.22,33.31,74934.0,30.3939,30.476,30.3209,30.403,74934.0
2022-07-18 10:05:00,33.3,33.37,33.29,33.33,39776.0,30.3939,30.4578,30.3847,30.4213,39776.0
2022-07-18 10:10:00,33.34,33.35,33.21,33.32,35754.0,30.4304,30.4395,30.3117,30.4121,35754.0
2022-07-18 10:15:00,33.33,33.36,33.22,33.26,37546.0,30.4213,30.4486,30.3209,30.3574,37546.0
2022-07-18 10:20:00,33.26,33.31,33.22,33.31,17211.0,30.3574,30.403,30.3209,30.403,17211.0
2022-07-18 10:25:00,33.31,33.31,33.25,33.29,16621.0,30.403,30.403,30.3482,30.3847,16621.0
2022-07-18 10:30:00,33.29,33.36,33.28,33.34,44710.0,30.3847,30.4486,30.3756,30.4304,44710.0
2022-07-18 10:35:00,33.34,33.37,33.31,33.36,9872.0,30.4304,30.4578,30.403,30.4486,9872.0
2022-07-18 10:40:00,33.37,33.43,33.35,33.41,18754.0,30.4578,30.5125,30.4395,30.4943,18754.0
2022-07-18 10:45:00,33.4,33.42,33.36,33.41,13756.0,30.4851,30.5034,30.4486,30.4943,13756.0
2022-07-18 10:50:00,33.41,33.43,33.38,33.4,14264.0,30.4943,30.5125,30.4669,30.4851,14264.0
2022-07-18 10:55:00,33.4,33.46,33.39,33.41,70044.0,30.4851,30.5399,30.476,30.4943,70044.0
2022-07-18 11:00:00,33.4,33.41,33.34,33.37,15351.0,30.4851,30.4943,30.4304,30.4578,15351.0
2022-07-18 11:05:00,33.37,33.4,33.32,33.32,17422.0,30.4578,30.4851,30.4121,30.4121,17422.0
2022-07-18 11:10:00,33.33,33.34,33.29,33.3,14716.0,30.4213,30.4304,30.3847,30.3939,14716.0
2022-07-18 11:15:00,33.3,33.33,33.28,33.31,13913.0,30.3939,30.4213,30.3756,30.403,13913.0
2022-07-18 11:20:00,33.3,33.37,33.29,33.37,21608.0,30.3939,30.4578,30.3847,30.4578,21608.0
2022-07-18 11:25:00,33.37,33.4,33.36,33.37,23891.0,30.4578,30.4851,30.4486,30.4578,23891.0
2022-07-18 11:30:00,33.37,33.37,33.31,33.34,19103.0,30.4578,30.4578,30.403,30.4304,19103.0
2022-07-18 11:35:00,33.33,33.37,33.32,33.36,6700.0,30.4213,30.4578,30.4121,30.4486,6700.0
2022-07-18 11:40:00,33.36,33.4,33.35,33.39,30254.0,30.4486,30.4851,30.4395,30.476,30254.0
2022-07-18 11:45:00,33.38,33.39,33.31,33.32,14747.0,30.4669,30.476,30.403,30.4121,14747.0
2022-07-18 11:50:00,33.32,33.38,33.31,33.37,17184.0,30.4121,30.4669,30.403,30.4578,17184.0
2022-07-18 11:55:00,33.37,33.39,33.35,33.37,17898.0,30.4578,30.476,30.4395,30.4578,17898.0
2022-07-18 12:00:00,33.38,33.42,33.36,33.42,15455.0,30.4669,30.5034,30.4486,30.5034,15455.0
2022-07-18 12:05:00,33.42,33.43,33.39,33.41,29892.0,30.5034,30.5125,30.476,30.4943,29892.0
2022-07-18 12:10:00,33.42,33.44,33.4,33.4,16011.0,30.5034,30.5217,30.4851,30.4851,16011.0
2022-07-18 12:15:00,33.4,33.4,33.37,33.38,11938.0,30.4851,30.4851,30.4578,30.4669,11938.0
2022-07-18 12:20:00,33.38,33.4,33.36,33.39,12062.0,30.4669,30.4851,30.4486,30.476,12062.0
2022-07-18 12:25:00,33.39,33.39,33.34,33.34,12191.0,30.476,30.476,30.4304,30.4304,12191.0
2022-07-18 12:30:00,33.34,33.35,33.3,33.3,13138.0,30.4304,30.4395,30.3939,30.3939,13138.0
2022-07-18 12:35:00,33.3,33.35,33.3,33.31,9934.0,30.3939,30.4395,30.3939,30.403,9934.0
2022-07-18 12:40:00,33.31,33.36,33.31,33.34,13724.0,30.403,30.4486,30.403,30.4304,13724.0
2022-07-18 12:45:00,33.33,33.35,33.31,33.32,15869.0,30.4213,30.4395,30.403,30.4121,15869.0
2022-07-18 12:50:00,33.33,33.33,33.26,33.27,8584.0,30.4213,30.4213,30.3574,30.3665,8584.0
2022-07-18 12:55:00,33.26,33.29,33.22,33.25,20969.0,30.3574,30.3847,30.3209,30.3482,20969.0
2022-07-18 13:00:00,33.25,33.27,33.24,33.25,11168.0,30.3482,30.3665,30.3391,30.3482,11168.0
2022-07-18 13:05:00,33.25,33.27,33.24,33.25,9398.0,30.3482,30.3665,30.3391,30.3482,9398.0
2022-07-18 13:10:00,33.24,33.33,33.22,33.3,80886.0,30.3391,30.4213,30.3209,30.3939,80886.0
2022-07-18 13:15:00,33.29,33.34,33.23,33.24,209187.0,30.3847,30.4304,30.33,30.3391,209187.0
2022-07-18 13:20:00,33.25,33.33,33.25,33.32,113149.0,30.3482,30.4213,30.3482,30.4121,113149.0
2022-07-18 13:25:00,33.33,33.36,33.28,33.29,26892.0,30.4213,30.4486,30.3756,30.3847,26892.0
2022-07-18 13:30:00,33.3,33.31,33.28,33.3,95776.0,30.3939,30.403,30.3756,30.3939,95776.0
2022-07-18 13:35:00,33.3,33.32,33.22,33.27,243758.0,30.3939,30.4121,30.3209,30.3665,243758.0
2022-07-18 13:40:00,33.27,33.27,33.19,33.21,27760.0,30.3665,30.3665,30.2935,30.3117,27760.0
2022-07-18 13:45:00,33.2,33.23,33.15,33.18,34356.0,30.3026,30.33,30.257,30.2843,34356.0
2022-07-18 13:50:00,33.18,33.18,33.13,33.14,31609.0,30.2843,30.2843,30.2387,30.2478,31609.0
2022-07-18 13:55:00,33.14,33.14,33.03,33.05,70251.0,30.2478,30.2478,30.1474,30.1657,70251.0
2022-07-18 14:00:00,33.05,33.09,33.03,33.04,24581.0,30.1657,30.2022,30.1474,30.1566,24581.0
2022-07-18 14:05:00,33.04,33.05,33.02,33.04,19362.0,30.1566,30.1657,30.1383,30.1566,19362.0
2022-07-18 14:10:00,33.03,33.03,32.97,32.99,20968.0,30.1474,30.1474,30.0927,30.1109,20968.0
2022-07-18 14:15:00,32.99,33.05,32.99,33.04,22658.0,30.1109,30.1657,30.1109,30.1566,22658.0
2022-07-18 14:20:00,33.04,33.05,32.96,32.97,15999.0,30.1566,30.1657,30.0835,30.0927,15999.0
2022-07-18 14:25:00,32.97,32.98,32.91,32.93,19517.0,30.0927,30.1018,30.0379,30.0562,19517.0
2022-07-18 14:30:00,32.92,32.96,32.9,32.95,19480.0,30.047,30.0835,30.0288,30.0744,19480.0
2022-07-18 14:35:00,32.95,32.96,32.92,32.95,15407.0,30.0744,30.0835,30.047,30.0744,15407.0
2022-07-18 14:40:00,32.94,32.95,32.86,32.87,88787.0,30.0653,30.0744,29.9923,30.0014,88787.0
2022-07-18 14:45:00,32.86,32.89,32.84,32.88,32465.0,29.9923,30.0197,29.974,30.0105,32465.0
2022-07-18 14:50:00,32.88,32.88,32.83,32.87,19829.0,30.0105,30.0105,29.9649,30.0014,19829.0
2022-07-18 14:55:00,32.87,32.87,32.79,32.82,16687.0,30.0014,30.0014,29.9284,29.9558,16687.0
2022-07-18 15:00:00,32.81,32.87,32.81,32.86,51147.0,29.9466,30.0014,29.9466,29.9923,51147.0
2022-07-18 15:05:00,32.86,32.92,32.84,32.91,49214.0,29.9923,30.047,29.974,30.0379,49214.0
2022-07-18 15:10:00,32.9,32.91,32.83,32.89,35005.0,30.0288,30.0379,29.9649,30.0197,35005.0
2022-07-18 15:15:00,32.88,32.92,32.86,32.91,30536.0,30.0105,30.047,29.9923,30.0379,30536.0
2022-07-18 15:20:00,32.9,32.92,32.84,32.84,44029.0,30.0288,30.047,29.974,29.974,44029.0
2022-07-18 15:25:00,32.84,32.87,32.78,32.78,66279.0,29.974,30.0014,29.9193,29.9193,66279.0
2022-07-18 15:30:00,32.79,32.81,32.76,32.8,37514.0,29.9284,29.9466,29.901,29.9375,37514.0
2022-07-18 15:35:00,32.8,32.83,32.75,32.76,46396.0,29.9375,29.9649,29.8919,29.901,46396.0
2022-07-18 15:40:00,32.76,32.8,32.74,32.75,34295.0,29.901,29.9375,29.8827,29.8919,34295.0
2022-07-18 15:45:00,32.74,32.74,32.65,32.66,59786.0,29.8827,29.8827,29.8006,29.8097,59786.0
2022-07-18 15:50:00,32.66,32.78,32.64,32.77,76827.0,29.8097,29.9193,29.7915,29.9101,76827.0
2022-07-18 15:55:00,32.77,32.8,32.75,32.76,184667.0,29.9101,29.9375,29.8919,29.901,184667.0
2022-07-19 09:30:00,33.23,33.46,33.18,33.38,45758.0,30.33,30.5399,30.2843,30.4669,45758.0
2022-07-19 09:35:00,33.39,33.44,33.33,33.37,20035.0,30.476,30.5217,30.4213,30.4578,20035.0
2022-07-19 09:40:00,33.38,33.47,33.37,33.41,16462.0,30.4669,30.549,30.4578,30.4943,16462.0
2022-07-19 09:45:00,33.41,33.5,33.35,33.48,23419.0,30.4943,30.5764,30.4395,30.5582,23419.0
2022-07-19 09:50:00,33.49,33.56,33.47,33.48,13036.0,30.5673,30.6312,30.549,30.5582,13036.0
2022-07-19 09:55:00,33.5,33.59,33.43,33.59,17925.0,30.5764,30.6586,30.5125,30.6586,17925.0
2022-07-19 10:00:00,33.59,33.62,33.55,33.59,37720.0,30.6586,30.6859,30.6221,30.6586,37720.0
2022-07-19 10:05:00,33.59,33.63,33.52,33.55,43710.0,30.6586,30.6951,30.5947,30.6221,43710.0
2022-07-19 10:10:00,33.55,33.68,33.55,33.68,79038.0,30.6221,30.7407,30.6221,30.7407,79038.0
2022-07-19 10:15:00,33.68,33.75,33.63,33.74,72285.0,30.7407,30.8046,30.6951,30.7955,72285.0
2022-07-19 10:20:00,33.74,33.78,33.67,33.7,100262.0,30.7955,30.832,30.7316,30.759,100262.0
2022-07-19 10:25:00,33.7,33.78,33.69,33.73,30218.0,30.759,30.832,30.7498,30.7863,30218.0
2022-07-19 10:30:00,33.74,33.78,33.67,33.7,78684.0,30.7955,30.832,30.7316,30.759,78684.0
2022-07-19 10:35:00,33.7,33.74,33.61,33.65,261722.0,30.759,30.7955,30.6768,30.7133,261722.0
2022-07-19 10:40:00,33.66,33.77,33.66,33.75,52520.0,30.7225,30.8229,30.7225,30.8046,52520.0
2022-07-19 10:45:00,33.75,33.84,33.75,33.82,82504.0,30.8046,30.8867,30.8046,30.8685,82504.0
2022-07-19 10:50:00,33.81,33.85,33.78,33.83,42644.0,30.8594,30.8959,30.832,30.8776,42644.0
2022-07-19 10:55:00,33.84,33.89,33.77,33.89,146183.0,30.8867,30.9324,30.8229,30.9324,146183.0
2022-07-19 11:00:00,33.9,33.94,33.88,33.88,32262.0,30.9415,30.978,30.9233,30.9233,32262.0
2022-07-19 11:05:00,33.89,33.95,33.84,33.85,130125.0,30.9324,30.9871,30.8867,30.8959,130125.0
2022-07-19 11:10:00,33.86,33.87,33.8,33.84,39589.0,30.905,30.9141,30.8502,30.8867,39589.0
2022-07-19 11:15:00,33.85,33.87,33.79,33.79,15445.0,30.8959,30.9141,30.8411,30.8411,15445.0
2022-07-19 11:20:00,33.79,33.8,33.72,33.76,21649.0,30.8411,30.8502,30.7772,30.8137,21649.0
2022-07-19 11:25:00,33.75,33.81,33.71,33.77,37720.0,30.8046,30.8594,30.7681,30.8229,37720.0
2022-07-19 11:30:00,33.77,33.86,33.76,33.85,48227.0,30.8229,30.905,30.8137,30.8959,48227.0
2022-07-19 11:35:00,33.84,33.9,33.83,33.85,79056.0,30.8867,30.9415,30.8776,30.8959,79056.0
2022-07-19 11:40:00,33.85,33.88,33.82,33.84,99695.0,30.8959,30.9233,30.8685,30.8867,99695.0
2022-07-19 11:45:00,33.84,33.84,33.75,33.77,46304.0,30.8867,30.8867,30.8046,30.8229,46304.0
2022-07-19 11:50:00,33.77,33.83,33.77,33.81,48713.0,30.8229,30.8776,30.8229,30.8594,48713.0
2022-07-19 11:55:00,33.82,33.91,33.81,33.91,23575.0,30.8685,30.9506,30.8594,30.9506,23575.0
2022-07-19 12:00:00,33.9,33.94,33.85,33.85,56816.0,30.9415,30.978,30.8959,30.8959,56816.0
2022-07-19 12:05:00,33.86,33.91,33.83,33.83,32154.0,30.905,30.9506,30.8776,30.8776,32154.0
2022-07-19 12:10:00,33.83,33.87,33.81,33.82,5728.0,30.8776,30.9141,30.8594,30.8685,5728.0
2022-07-19 12:15:00,33.82,33.85,33.79,33.83,57993.0,30.8685,30.8959,30.8411,30.8776,57993.0
2022-07-19 12:20:00,33.83,33.91,33.82,33.9,31809.0,30.8776,30.9506,30.8685,30.9415,31809.0
2022-07-19 12:25:00,33.9,33.91,33.86,33.88,13575.0,30.9415,30.9506,30.905,30.9233,13575.0
2022-07-19 12:30:00,33.88,33.91,33.87,33.91,19047.0,30.9233,30.9506,30.9141,30.9506,19047.0
2022-07-19 12:35:00,33.91,33.94,33.89,33.91,19273.0,30.9506,30.978,30.9324,30.9506,19273.0
2022-07-19 12:40:00,33.92,33.95,33.92,33.94,6484.0,30.9598,30.9871,30.9598,30.978,6484.0
2022-07-19 12:45:00,33.93,33.94,33.91,33.92,8520.0,30.9689,30.978,30.9506,30.9598,8520.0
2022-07-19 12:50:00,33.91,33.97,33.88,33.94,58767.0,30.9506,31.0054,30.9233,30.978,58767.0
2022-07-19 12:55:00,33.95,33.98,33.93,33.98,23184.0,30.9871,31.0145,30.9689,31.0145,23184.0
2022-07-19 13:00:00,33.98,34.02,33.98,33.98,41161.0,31.0145,31.051,31.0145,31.0145,41161.0
2022-07-19 13:05:00,33.99,33.99,33.95,33.98,45158.0,31.0237,31.0237,30.9871,31.0145,45158.0
2022-07-19 13:10:00,33.98,34.0,33.96,33.99,41881.0,31.0145,31.0328,30.9963,31.0237,41881.0
2022-07-19 13:15:00,34.0,34.01,33.98,34.01,32588.0,31.0328,31.0419,31.0145,31.0419,32588.0
2022-07-19 13:20:00,34.01,34.03,34.0,34.0,8816.0,31.0419,31.0602,31.0328,31.0328,8816.0
2022-07-19 13:25:00,34.01,34.02,33.98,34.0,60815.0,31.0419,31.051,31.0145,31.0328,60815.0
2022-07-19 13:30:00,34.01,34.05,34.0,34.04,11789.0,31.0419,31.0784,31.0328,31.0693,11789.0
2022-07-19 13:35:00,34.04,34.07,34.03,34.07,11797.0,31.0693,31.0967,31.0602,31.0967,11797.0
2022-07-19 13:40:00,34.06,34.1,34.04,34.09,36257.0,31.0875,31.1241,31.0693,31.1149,36257.0
2022-07-19 13:45:00,34.09,34.12,34.08,34.1,38869.0,31.1149,31.1423,31.1058,31.1241,38869.0
2022-07-19 13:50:00,34.1,34.14,34.1,34.11,15638.0,31.1241,31.1606,31.1241,31.1332,15638.0
2022-07-19 13:55:00,34.11,34.12,34.07,34.11,15247.0,31.1332,31.1423,31.0967,31.1332,15247.0
2022-07-19 14:00:00,34.11,34.17,34.1,34.16,28768.0,31.1332,31.1879,31.1241,31.1788,28768.0
2022-07-19 14:05:00,34.16,34.21,34.16,34.2,42268.0,31.1788,31.2245,31.1788,31.2153,42268.0
2022-07-19 14:10:00,34.19,34.2,34.15,34.16,40694.0,31.2062,31.2153,31.1697,31.1788,40694.0
2022-07-19 14:15:00,34.16,34.16,34.08,34.14,26625.0,31.1788,31.1788,31.1058,31.1606,26625.0
2022-07-19 14:20:00,34.13,34.13,34.09,34.11,14717.0,31.1514,31.1514,31.1149,31.1332,14717.0
2022-07-19 14:25:00,34.11,34.11,34.01,34.02,14263.0,31.1332,31.1332,31.0419,31.051,14263.0
2022-07-19 14:30:00,34.02,34.06,34.01,34.04,23252.0,31.051,31.0875,31.0419,31.0693,23252.0
2022-07-19 14:35:00,34.03,34.05,34.01,34.02,26573.0,31.0602,31.0784,31.0419,31.051,26573.0
2022-07-19 14:40:00,34.02,34.06,34.01,34.03,82465.0,31.051,31.0875,31.0419,31.0602,82465.0
2022-07-19 14:45:00,34.03,34.05,34.0,34.05,40150.0,31.0602,31.0784,31.0328,31.0784,40150.0
2022-07-19 14:50:00,34.05,34.13,34.03,34.13,22347.0,31.0784,31.1514,31.0602,31.1514,22347.0
2022-07-19 14:55:00,34.13,34.13,34.1,34.12,19840.0,31.1514,31.1514,31.1241,31.1423,19840.0
2022-07-19 15:00:00,34.12,34.13,34.08,34.12,15022.0,31.1423,31.1514,31.1058,31.1423,15022.0
2022-07-19 15:05:00,34.12,34.16,34.11,34.16,16551.0,31.1423,31.1788,31.1332,31.1788,16551.0
2022-07-19 15:10:00,34.16,34.16,34.1,34.13,31770.0,31.1788,31.1788,31.1241,31.1514,31770.0
2022-07-19 15:15:00,34.13,34.17,34.11,34.16,46470.0,31.1514,31.1879,31.1332,31.1788,46470.0
2022-07-19 15:20:00,34.17,34.18,34.13,34.15,32490.0,31.1879,31.1971,31.1514,31.1697,32490.0
2022-07-19 15:25:00,34.15,34.15,34.08,34.09,44096.0,31.1697,31.1697,31.1058,31.1149,44096.0
2022-07-19 15:30:00,34.09,34.13,34.07,34.08,63882.0,31.1149,31.1514,31.0967,31.1058,63882.0
2022-07-19 15:35:00,34.07,34.18,34.07,34.17,83664.0,31.0967,31.1971,31.0967,31.1879,83664.0
2022-07-19 15:40:00,34.17,34.23,34.15,34.22,88048.0,31.1879,31.2427,31.1697,31.2336,88048.0
2022-07-19 15:45:00,34.22,34.24,34.18,34.19,66976.0,31.2336,31.2518,31.1971,31.2062,66976.0
2022-07-19 15:50:00,34.19,34.23,34.17,34.19,108784.0,31.2062,31.2427,31.1879,31.2062,108784.0
2022-07-19 15:55:00,34.18,34.21,34.14,34.15,195288.0,31.1971,31.2245,31.1606,31.1697,195288.0
2022-07-20 09:30:00,34.06,34.15,34.0,34.13,61241.0,31.0875,31.1697,31.0328,31.1514,61241.0
2022-07-20 09:35:00,34.13,34.21,34.08,34.16,49531.0,31.1514,31.2245,31.1058,31.1788,49531.0
2022-07-20 09:40:00,34.15,34.29,34.14,34.26,73049.0,31.1697,31.2975,31.1606,31.2701,73049.0
2022-07-20 09:45:00,34.28,34.28,34.03,34.12,58278.0,31.2883,31.2883,31.0602,31.1423,58278.0
2022-07-20 09:50:00,34.13,34.18,33.99,34.0,21452.0,31.1514,31.1971,31.0237,31.0328,21452.0
2022-07-20 09:55:00,33.99,34.08,33.98,34.01,24805.0,31.0237,31.1058,31.0145,31.0419,24805.0
2022-07-20 10:00:00,34.0,34.06,33.98,34.05,15689.0,31.0328,31.0875,31.0145,31.0784,15689.0
2022-07-20 10:05:00,34.05,34.06,33.97,34.04,16513.0,31.0784,31.0875,31.0054,31.0693,16513.0
2022-07-20 10:10:00,34.04,34.09,34.02,34.07,13491.0,31.0693,31.1149,31.051,31.0967,13491.0
2022-07-20 10:15:00,34.06,34.09,34.04,34.05,22811.0,31.0875,31.1149,31.0693,31.0784,22811.0
2022-07-20 10:20:00,34.05,34.11,34.02,34.09,14120.0,31.0784,31.1332,31.051,31.1149,14120.0
2022-07-20 10:25:00,34.11,34.18,34.11,34.14,11497.0,31.1332,31.1971,31.1332,31.1606,11497.0
2022-07-20 10:30:00,34.14,34.31,34.12,34.31,54352.0,31.1606,31.3157,31.1423,31.3157,54352.0
2022-07-20 10:35:00,34.3,34.34,34.27,34.31,28172.0,31.3066,31.3431,31.2792,31.3157,28172.0
2022-07-20 10:40:00,34.3,34.34,34.26,34.33,20357.0,31.3066,31.3431,31.2701,31.334,20357.0
2022-07-20 10:45:00,34.33,34.37,34.31,34.34,13781.0,31.334,31.3705,31.3157,31.3431,13781.0
2022-07-20 10:50:00,34.33,34.36,34.29,34.36,36520.0,31.334,31.3614,31.2975,31.3614,36520.0
2022-07-20 10:55:00,34.36,34.36,34.31,34.32,20801.0,31.3614,31.3614,31.3157,31.3249,20801.0
2022-07-20 11:00:00,34.32,34.32,34.24,34.27,129900.0,31.3249,31.3249,31.2518,31.2792,129900.0
2022-07-20 11:05:00,34.27,34.32,34.25,34.3,34510.0,31.2792,31.3249,31.261,31.3066,34510.0
2022-07-20 11:10:00,34.31,34.31,34.25,34.25,19188.0,31.3157,31.3157,31.261,31.261,19188.0
2022-07-20 11:15:00,34.24,34.26,34.19,34.22,22789.0,31.2518,31.2701,31.2062,31.2336,22789.0
2022-07-20 11:20:00,34.22,34.23,34.14,34.17,23562.0,31.2336,31.2427,31.1606,31.1879,23562.0
2022-07-20 11:25:00,34.17,34.19,34.16,34.18,9870.0,31.1879,31.2062,31.1788,31.1971,9870.0
2022-07-20 11:30:00,34.19,34.25,34.17,34.23,16910.0,31.2062,31.261,31.1879,31.2427,16910.0
2022-07-20 11:35:00,34.23,34.27,34.16,34.2,9443.0,31.2427,31.2792,31.1788,31.2153,9443.0
2022-07-20 11:40:00,34.2,34.21,34.16,34.19,7295.0,31.2153,31.2245,31.1788,31.2062,7295.0
2022-07-20 11:45:00,34.2,34.23,34.17,34.22,51821.0,31.2153,31.2427,31.1879,31.2336,51821.0
2022-07-20 11:50:00,34.24,34.37,34.22,34.36,23963.0,31.2518,31.3705,31.2336,31.3614,23963.0
2022-07-20 11:55:00,34.37,34.37,34.32,34.37,23249.0,31.3705,31.3705,31.3249,31.3705,23249.0
2022-07-20 12:00:00,34.37,34.41,34.37,34.38,12504.0,31.3705,31.407,31.3705,31.3796,12504.0
2022-07-20 12:05:00,34.37,34.43,34.36,34.42,10293.0,31.3705,31.4253,31.3614,31.4161,10293.0
2022-07-20 12:10:00,34.43,34.44,34.4,34.41,15824.0,31.4253,31.4344,31.3979,31.407,15824.0
2022-07-20 12:15:00,34.42,34.43,34.33,34.36,15558.0,31.4161,31.4253,31.334,31.3614,15558.0
2022-07-20 12:20:00,34.36,34.37,34.33,34.37,11885.0,31.3614,31.3705,31.334,31.3705,11885.0
2022-07-20 12:25:00,34.37,34.37,34.33,34.33,9481.0,31.3705,31.3705,31.334,31.334,9481.0
2022-07-20 12:30:00,34.34,34.41,34.33,34.4,43733.0,31.3431,31.407,31.334,31.3979,43733.0
2022-07-20 12:35:00,34.41,34.46,34.4,34.42,33941.0,31.407,31.4526,31.3979,31.4161,33941.0
2022-07-20 12:40:00,34.41,34.44,34.28,34.3,17613.0,31.407,31.4344,31.2883,31.3066,17613.0
2022-07-20 12:45:00,34.3,34.31,34.21,34.21,19129.0,31.3066,31.3157,31.2245,31.2245,19129.0
2022-07-20 12:50:00,34.2,34.25,34.18,34.23,25414.0,31.2153,31.261,31.1971,31.2427,25414.0
2022-07-20 12:55:00,34.22,34.28,34.21,34.24,25900.0,31.2336,31.2883,31.2245,31.2518,25900.0
2022-07-20 13:00:00,34.23,34.26,34.12,34.15,21872.0,31.2427,31.2701,31.1423,31.1697,21872.0
2022-07-20 13:05:00,34.15,34.18,34.05,34.09,17365.0,31.1697,31.1971,31.0784,31.1149,17365.0
2022-07-20 13:10:00,34.08,34.11,34.03,34.09,16825.0,31.1058,31.1332,31.0602,31.1149,16825.0
2022-07-20 13:15:00,34.07,34.15,34.06,34.15,11145.0,31.0967,31.1697,31.0875,31.1697,11145.0
2022-07-20 13:20:00,34.15,34.15,34.08,34.11,15442.0,31.1697,31.1697,31.1058,31.1332,15442.0
2022-07-20 13:25:00,34.1,34.16,34.09,34.16,10840.0,31.1241,31.1788,31.1149,31.1788,10840.0
2022-07-20 13:30:00,34.16,34.21,34.13,34.18,16867.0,31.1788,31.2245,31.1514,31.1971,16867.0
2022-07-20 13:35:00,34.18,34.18,34.12,34.13,11914.0,31.1971,31.1971,31.1423,31.1514,11914.0
2022-07-20 13:40:00,34.14,34.15,34.11,34.14,11378.0,31.1606,31.1697,31.1332,31.1606,11378.0
2022-07-20 13:45:00,34.14,34.15,34.09,34.09,14213.0,31.1606,31.1697,31.1149,31.1149,14213.0
2022-07-20 13:50:00,34.08,34.11,34.05,34.11,40291.0,31.1058,31.1332,31.0784,31.1332,40291.0
2022-07-20 13:55:00,34.11,34.12,34.02,34.07,54526.0,31.1332,31.1423,31.051,31.0967,54526.0
2022-07-20 14:00:00,34.06,34.17,34.06,34.13,18912.0,31.0875,31.1879,31.0875,31.1514,18912.0
2022-07-20 14:05:00,34.13,34.2,34.12,34.2,18330.0,31.1514,31.2153,31.1423,31.2153,18330.0
2022-07-20 14:10:00,34.2,34.2,34.12,34.17,20117.0,31.2153,31.2153,31.1423,31.1879,20117.0
2022-07-20 14:15:00,34.16,34.18,34.12,34.18,9555.0,31.1788,31.1971,31.1423,31.1971,9555.0
2022-07-20 14:20:00,34.18,34.25,34.18,34.25,19101.0,31.1971,31.261,31.1971,31.261,19101.0
2022-07-20 14:25:00,34.25,34.3,34.24,34.3,11907.0,31.261,31.3066,31.2518,31.3066,11907.0
2022-07-20 14:30:00,34.3,34.32,34.25,34.32,40751.0,31.3066,31.3249,31.261,31.3249,40751.0
2022-07-20 14:35:00,34.32,34.36,34.3,34.34,23795.0,31.3249,31.3614,31.3066,31.3431,23795.0
2022-07-20 14:40:00,34.34,34.36,34.3,34.33,31016.0,31.3431,31.3614,31.3066,31.334,31016.0
2022-07-20 14:45:00,34.33,34.33,34.28,34.3,22831.0,31.334,31.334,31.2883,31.3066,22831.0
2022-07-20 14:50:00,34.3,34.31,34.23,34.24,15155.0,31.3066,31.3157,31.2427,31.2518,15155.0
2022-07-20 14:55:00,34.23,34.3,34.2,34.29,17307.0,31.2427,31.3066,31.2153,31.2975,17307.0
2022-07-20 15:00:00,34.3,34.42,34.29,34.42,28579.0,31.3066,31.4161,31.2975,31.4161,28579.0
2022-07-20 15:05:00,34.42,34.43,34.34,34.37,23064.0,31.4161,31.4253,31.3431,31.3705,23064.0
2022-07-20 15:10:00,34.37,34.41,34.36,34.4,10094.0,31.3705,31.407,31.3614,31.3979,10094.0
2022-07-20 15:15:00,34.4,34.43,34.38,34.4,26841.0,31.3979,31.4253,31.3796,31.3979,26841.0
2022-07-20 15:20:00,34.4,34.41,34.37,34.4,31765.0,31.3979,31.407,31.3705,31.3979,31765.0
2022-07-20 15:25:00,34.4,34.45,34.4,34.42,20117.0,31.3979,31.4435,31.3979,31.4161,20117.0
2022-07-20 15:30:00,34.43,34.44,34.36,34.38,37808.0,31.4253,31.4344,31.3614,31.3796,37808.0
2022-07-20 15:35:00,34.38,34.4,34.34,34.37,39112.0,31.3796,31.3979,31.3431,31.3705,39112.0
2022-07-20 15:40:00,34.36,34.41,34.34,34.39,34191.0,31.3614,31.407,31.3431,31.3887,34191.0
2022-07-20 15:45:00,34.38,34.43,34.37,34.41,48185.0,31.3796,31.4253,31.3705,31.407,48185.0
2022-07-20 15:50:00,34.41,34.47,34.39,34.43,79087.0,31.407,31.4618,31.3887,31.4253,79087.0
2022-07-20 15:55:00,34.43,34.46,34.4,34.4,127444.0,31.4253,31.4526,31.3979,31.3979,127444.0
2022-07-21 09:30:00,34.33,34.41,34.25,34.37,51388.0,31.334,31.407,31.261,31.3705,51388.0
2022-07-21 09:35:00,34.35,34.49,34.32,34.49,21332.0,31.3522,31.48,31.3249,31.48,21332.0
2022-07-21 09:40:00,34.45,34.5,34.35,34.35,40722.0,31.4435,31.4891,31.3522,31.3522,40722.0
2022-07-21 09:45:00,34.33,34.47,34.3,34.44,15687.0,31.334,31.4618,31.3066,31.4344,15687.0
2022-07-21 09:50:00,34.44,34.6,34.43,34.6,21255.0,31.4344,31.5804,31.4253,31.5804,21255.0
2022-07-21 09:55:00,34.62,34.68,34.52,34.65,26367.0,31.5987,31.6534,31.5074,31.6261,26367.0
2022-07-21 10:00:00,34.65,34.66,34.44,34.44,45272.0,31.6261,31.6352,31.4344,31.4344,45272.0
2022-07-21 10:05:00,34.44,34.51,34.44,34.5,60438.0,31.4344,31.4983,31.4344,31.4891,60438.0
2022-07-21 10:10:00,34.5,34.53,34.36,34.38,11006.0,31.4891,31.5165,31.3614,31.3796,11006.0
2022-07-21 10:15:00,34.37,34.56,34.36,34.52,17806.0,31.3705,31.5439,31.3614,31.5074,17806.0
2022-07-21 10:20:00,34.54,34.54,34.39,34.43,20629.0,31.5257,31.5257,31.3887,31.4253,20629.0
2022-07-21 10:25:00,34.43,34.44,34.32,34.37,18847.0,31.4253,31.4344,31.3249,31.3705,18847.0
2022-07-21 10:30:00,34.37,34.42,34.36,34.38,30037.0,31.3705,31.4161,31.3614,31.3796,30037.0
2022-07-21 10:35:00,34.38,34.48,34.36,34.48,40233.0,31.3796,31.4709,31.3614,31.4709,40233.0
2022-07-21 10:40:00,34.47,34.57,34.45,34.56,16021.0,31.4618,31.553,31.4435,31.5439,16021.0
2022-07-21 10:45:00,34.55,34.56,34.51,34.53,15569.0,31.5348,31.5439,31.4983,31.5165,15569.0
2022-07-21 10:50:00,34.55,34.59,34.53,34.58,61454.0,31.5348,31.5713,31.5165,31.5622,61454.0
2022-07-21 10:55:00,34.6,34.67,34.56,34.64,25235.0,31.5804,31.6443,31.5439,31.6169,25235.0
2022-07-21 11:00:00,34.66,34.68,34.61,34.66,23334.0,31.6352,31.6534,31.5895,31.6352,23334.0
2022-07-21 11:05:00,34.66,34.66,34.59,34.63,20024.0,31.6352,31.6352,31.5713,31.6078,20024.0
2022-07-21 11:10:00,34.63,34.66,34.6,34.66,17205.0,31.6078,31.6352,31.5804,31.6352,17205.0
2022-07-21 11:15:00,34.67,34.7,34.62,34.68,68154.0,31.6443,31.6717,31.5987,31.6534,68154.0
2022-07-21 11:20:00,34.68,34.69,34.59,34.62,154729.0,31.6534,31.6626,31.5713,31.5987,154729.0
2022-07-21 11:25:00,34.62,34.63,34.54,34.6,25567.0,31.5987,31.6078,31.5257,31.5804,25567.0
2022-07-21 11:30:00,34.61,34.71,34.58,34.66,34892.0,31.5895,31.6808,31.5622,31.6352,34892.0
2022-07-21 11:35:00,34.66,34.68,34.6,34.61,53048.0,31.6352,31.6534,31.5804,31.5895,53048.0
2022-07-21 11:40:00,34.6,34.61,34.57,34.58,19731.0,31.5804,31.5895,31.553,31.5622,19731.0
2022-07-21 11:45:00,34.58,34.63,34.57,34.61,21838.0,31.5622,31.6078,31.553,31.5895,21838.0
2022-07-21 11:50:00,34.61,34.63,34.57,34.59,10156.0,31.5895,31.6078,31.553,31.5713,10156.0
2022-07-21 11:55:00,34.6,34.65,34.59,34.62,26975.0,31.5804,31.6261,31.5713,31.5987,26975.0
2022-07-21 12:00:00,34.61,34.71,34.6,34.7,12759.0,31.5895,31.6808,31.5804,31.6717,12759.0
2022-07-21 12:05:00,34.7,34.72,34.66,34.7,54398.0,31.6717,31.6899,31.6352,31.6717,54398.0
2022-07-21 12:10:00,34.7,34.7,34.61,34.65,33362.0,31.6717,31.6717,31.5895,31.6261,33362.0
2022-07-21 12:15:00,34.66,34.66,34.61,34.63,12853.0,31.6352,31.6352,31.5895,31.6078,12853.0
2022-07-21 12:20:00,34.62,34.66,34.61,34.66,28973.0,31.5987,31.6352,31.5895,31.6352,28973.0
2022-07-21 12:25:00,34.67,34.72,34.66,34.72,25763.0,31.6443,31.6899,31.6352,31.6899,25763.0
2022-07-21 12:30:00,34.72,34.72,34.67,34.69,20881.0,31.6899,31.6899,31.6443,31.6626,20881.0
2022-07-21 12:35:00,34.69,34.7,34.68,34.7,12208.0,31.6626,31.6717,31.6534,31.6717,12208.0
2022-07-21 12:40:00,34.7,34.7,34.63,34.64,11068.0,31.6717,31.6717,31.6078,31.6169,11068.0
2022-07-21 12:45:00,34.62,34.66,34.61,34.65,15188.0,31.5987,31.6352,31.5895,31.6261,15188.0
2022-07-21 12:50:00,34.63,34.67,34.62,34.64,18090.0,31.6078,31.6443,31.5987,31.6169,18090.0
2022-07-21 12:55:00,34.64,34.66,34.63,34.66,11971.0,31.6169,31.6352,31.6078,31.6352,11971.0
2022-07-21 13:00:00,34.65,34.67,34.63,34.66,25239.0,31.6261,31.6443,31.6078,31.6352,25239.0
2022-07-21 13:05:00,34.66,34.71,34.65,34.66,23815.0,31.6352,31.6808,31.6261,31.6352,23815.0
2022-07-21 13:10:00,34.66,34.66,34.58,34.58,11724.0,31.6352,31.6352,31.5622,31.5622,11724.0
2022-07-21 13:15:00,34.57,34.63,34.57,34.62,19350.0,31.553,31.6078,31.553,31.5987,19350.0
2022-07-21 13:20:00,34.62,34.64,34.53,34.55,24777.0,31.5987,31.6169,31.5165,31.5348,24777.0
2022-07-21 13:25:00,34.54,34.6,34.53,34.59,50127.0,31.5257,31.5804,31.5165,31.5713,50127.0
2022-07-21 13:30:00,34.59,34.61,34.5,34.53,39523.0,31.5713,31.5895,31.4891,31.5165,39523.0
2022-07-21 13:35:00,34.52,34.58,34.5,34.54,54471.0,31.5074,31.5622,31.4891,31.5257,54471.0
2022-07-21 13:40:00,34.55,34.67,34.54,34.66,25964.0,31.5348,31.6443,31.5257,31.6352,25964.0
2022-07-21 13:45:00,34.67,34.68,34.59,34.59,99123.0,31.6443,31.6534,31.5713,31.5713,99123.0
2022-07-21 13:50:00,34.59,34.61,34.55,34.55,15703.0,31.5713,31.5895,31.5348,31.5348,15703.0
2022-07-21 13:55:00,34.54,34.6,34.53,34.59,22194.0,31.5257,31.5804,31.5165,31.5713,22194.0
2022-07-21 14:00:00,34.59,34.62,34.58,34.59,25716.0,31.5713,31.5987,31.5622,31.5713,25716.0
2022-07-21 14:05:00,34.6,34.64,34.58,34.63,33570.0,31.5804,31.6169,31.5622,31.6078,33570.0
2022-07-21 14:10:00,34.63,34.64,34.59,34.62,21356.0,31.6078,31.6169,31.5713,31.5987,21356.0
2022-07-21 14:15:00,34.63,34.66,34.6,34.62,28683.0,31.6078,31.6352,31.5804,31.5987,28683.0
2022-07-21 14:20:00,34.63,34.66,34.62,34.64,26040.0,31.6078,31.6352,31.5987,31.6169,26040.0
2022-07-21 14:25:00,34.64,34.64,34.58,34.59,39861.0,31.6169,31.6169,31.5622,31.5713,39861.0
2022-07-21 14:30:00,34.59,34.62,34.57,34.58,41490.0,31.5713,31.5987,31.553,31.5622,41490.0
2022-07-21 14:35:00,34.58,34.61,34.56,34.58,29588.0,31.5622,31.5895,31.5439,31.5622,29588.0
2022-07-21 14:40:00,34.59,34.66,34.57,34.59,139965.0,31.5713,31.6352,31.553,31.5713,139965.0
2022-07-21 14:45:00,34.6,34.62,34.53,34.55,33313.0,31.5804,31.5987,31.5165,31.5348,33313.0
2022-07-21 14:50:00,34.56,34.56,34.5,34.55,31273.0,31.5439,31.5439,31.4891,31.5348,31273.0
2022-07-21 14:55:00,34.55,34.58,34.55,34.57,28484.0,31.5348,31.5622,31.5348,31.553,28484.0
2022-07-21 15:00:00,34.57,34.65,34.56,34.65,27633.0,31.553,31.6261,31.5439,31.6261,27633.0
2022-07-21 15:05:00,34.66,34.76,34.65,34.73,47468.0,31.6352,31.7265,31.6261,31.6991,47468.0
2022-07-21 15:10:00,34.73,34.73,34.67,34.69,24936.0,31.6991,31.6991,31.6443,31.6626,24936.0
2022-07-21 15:15:00,34.69,34.72,34.68,34.71,26708.0,31.6626,31.6899,31.6534,31.6808,26708.0
2022-07-21 15:20:00,34.7,34.71,34.64,34.65,63887.0,31.6717,31.6808,31.6169,31.6261,63887.0
2022-07-21 15:25:00,34.64,34.68,34.64,34.65,30701.0,31.6169,31.6534,31.6169,31.6261,30701.0
2022-07-21 15:30:00,34.65,34.7,34.64,34.7,90770.0,31.6261,31.6717,31.6169,31.6717,90770.0
2022-07-21 15:35:00,34.7,34.74,34.65,34.65,59636.0,31.6717,31.7082,31.6261,31.6261,59636.0
2022-07-21 15:40:00,34.65,34.72,34.64,34.7,68077.0,31.6261,31.6899,31.6169,31.6717,68077.0
2022-07-21 15:45:00,34.69,34.71,34.68,34.69,68668.0,31.6626,31.6808,31.6534,31.6626,68668.0
2022-07-21 15:50:00,34.69,34.8,34.68,34.79,87044.0,31.6626,31.763,31.6534,31.7538,87044.0
2022-07-21 15:55:00,34.79,34.85,34.78,34.85,157459.0,31.7538,31.8086,31.7447,31.8086,157459.0
2022-07-22 09:30:00,34.84,34.92,34.64,34.66,81930.0,31.7995,31.8725,31.6169,31.6352,81930.0
2022-07-22 09:35:00,34.65,34.8,34.55,34.72,78809.0,31.6261,31.763,31.5348,31.6899,78809.0
2022-07-22 09:40:00,34.72,34.74,34.64,34.72,30520.0,31.6899,31.7082,31.6169,31.6899,30520.0
2022-07-22 09:45:00,34.73,34.73,34.52,34.58,44496.0,31.6991,31.6991,31.5074,31.5622,44496.0
2022-07-22 09:50:00,34.57,34.64,34.43,34.48,78743.0,31.553,31.6169,31.4253,31.4709,78743.0
2022-07-22 09:55:00,34.48,34.49,34.38,34.38,28243.0,31.4709,31.48,31.3796,31.3796,28243.0
2022-07-22 10:00:00,34.38,34.49,34.34,34.48,26437.0,31.3796,31.48,31.3431,31.4709,26437.0
2022-07-22 10:05:00,34.49,34.51,34.42,34.44,18205.0,31.48,31.4983,31.4161,31.4344,18205.0
2022-07-22 10:10:00,34.45,34.57,34.43,34.55,46166.0,31.4435,31.553,31.4253,31.5348,46166.0
2022-07-22 10:15:00,34.55,34.64,34.54,34.62,11068.0,31.5348,31.6169,31.5257,31.5987,11068.0
2022-07-22 10:20:00,34.61,34.62,34.49,34.51,22365.0,31.5895,31.5987,31.48,31.4983,22365.0
2022-07-22 10:25:00,34.49,34.56,34.45,34.56,20875.0,31.48,31.5439,31.4435,31.5439,20875.0
2022-07-22 10:30:00,34.54,34.55,34.49,34.52,29753.0,31.5257,31.5348,31.48,31.5074,29753.0
2022-07-22 10:35:00,34.52,34.57,34.5,34.55,19264.0,31.5074,31.553,31.4891,31.5348,19264.0
2022-07-22 10:40:00,34.55,34.62,34.54,34.57,17252.0,31.5348,31.5987,31.5257,31.553,17252.0
2022-07-22 10:45:00,34.57,34.62,34.55,34.62,16974.0,31.553,31.5987,31.5348,31.5987,16974.0
2022-07-22 10:50:00,34.62,34.67,34.61,34.64,37188.0,31.5987,31.6443,31.5895,31.6169,37188.0
2022-07-22 10:55:00,34.63,34.65,34.58,34.59,15158.0,31.6078,31.6261,31.5622,31.5713,15158.0
2022-07-22 11:00:00,34.59,34.63,34.5,34.51,13752.0,31.5713,31.6078,31.4891,31.4983,13752.0
2022-07-22 11:05:00,34.51,34.51,34.42,34.42,24381.0,31.4983,31.4983,31.4161,31.4161,24381.0
2022-07-22 11:10:00,34.41,34.52,34.41,34.51,23687.0,31.407,31.5074,31.407,31.4983,23687.0
2022-07-22 11:15:00,34.51,34.51,34.44,34.49,57429.0,31.4983,31.4983,31.4344,31.48,57429.0
2022-07-22 11:20:00,34.48,34.49,34.4,34.4,23795.0,31.4709,31.48,31.3979,31.3979,23795.0
2022-07-22 11:25:00,34.4,34.44,34.39,34.4,25351.0,31.3979,31.4344,31.3887,31.3979,25351.0
2022-07-22 11:30:00,34.4,34.4,34.34,34.36,29641.0,31.3979,31.3979,31.3431,31.3614,29641.0
2022-07-22 11:35:00,34.36,34.42,34.34,34.41,26860.0,31.3614,31.4161,31.3431,31.407,26860.0
2022-07-22 11:40:00,34.4,34.43,34.36,34.4,27120.0,31.3979,31.4253,31.3614,31.3979,27120.0
2022-07-22 11:45:00,34.4,34.4,34.37,34.39,23428.0,31.3979,31.3979,31.3705,31.3887,23428.0
2022-07-22 11:50:00,34.39,34.44,34.38,34.42,21070.0,31.3887,31.4344,31.3796,31.4161,21070.0
2022-07-22 11:55:00,34.41,34.43,34.36,34.41,19439.0,31.407,31.4253,31.3614,31.407,19439.0
2022-07-22 12:00:00,34.41,34.44,34.38,34.41,26831.0,31.407,31.4344,31.3796,31.407,26831.0
2022-07-22 12:05:00,34.41,34.42,34.36,34.39,55244.0,31.407,31.4161,31.3614,31.3887,55244.0
2022-07-22 12:10:00,34.39,34.4,34.34,34.39,23810.0,31.3887,31.3979,31.3431,31.3887,23810.0
2022-07-22 12:15:00,34.39,34.44,34.38,34.43,31379.0,31.3887,31.4344,31.3796,31.4253,31379.0
2022-07-22 12:20:00,34.43,34.43,34.37,34.41,30776.0,31.4253,31.4253,31.3705,31.407,30776.0
2022-07-22 12:25:00,34.41,34.43,34.37,34.41,22941.0,31.407,31.4253,31.3705,31.407,22941.0
2022-07-22 12:30:00,34.41,34.51,34.4,34.47,37526.0,31.407,31.4983,31.3979,31.4618,37526.0
2022-07-22 12:35:00,34.48,34.49,34.38,34.43,17028.0,31.4709,31.48,31.3796,31.4253,17028.0
2022-07-22 12:40:00,34.43,34.46,34.4,34.43,49915.0,31.4253,31.4526,31.3979,31.4253,49915.0
2022-07-22 12:45:00,34.43,34.47,34.4,34.45,36772.0,31.4253,31.4618,31.3979,31.4435,36772.0
2022-07-22 12:50:00,34.43,34.46,34.42,34.44,15949.0,31.4253,31.4526,31.4161,31.4344,15949.0
2022-07-22 12:55:00,34.44,34.48,34.41,34.43,110337.0,31.4344,31.4709,31.407,31.4253,110337.0
2022-07-22 13:00:00,34.43,34.43,34.35,34.36,37656.0,31.4253,31.4253,31.3522,31.3614,37656.0
2022-07-22 13:05:00,34.36,34.42,34.35,34.39,19901.0,31.3614,31.4161,31.3522,31.3887,19901.0
2022-07-22 13:10:00,34.41,34.41,34.34,34.35,24903.0,31.407,31.407,31.3431,31.3522,24903.0
2022-07-22 13:15:00,34.34,34.35,34.26,34.27,23082.0,31.3431,31.3522,31.2701,31.2792,23082.0
2022-07-22 13:20:00,34.27,34.3,34.22,34.23,11025.0,31.2792,31.3066,31.2336,31.2427,11025.0
2022-07-22 13:25:00,34.22,34.23,34.18,34.22,17082.0,31.2336,31.2427,31.1971,31.2336,17082.0
2022-07-22 13:30:00,34.21,34.22,34.16,34.16,55184.0,31.2245,31.2336,31.1788,31.1788,55184.0
2022-07-22 13:35:00,34.16,34.2,34.1,34.2,55428.0,31.1788,31.2153,31.1241,31.2153,55428.0
2022-07-22 13:40:00,34.2,34.22,34.14,34.22,22346.0,31.2153,31.2336,31.1606,31.2336,22346.0
2022-07-22 13:45:00,34.22,34.22,34.16,34.2,22679.0,31.2336,31.2336,31.1788,31.2153,22679.0
2022-07-22 13:50:00,34.19,34.19,34.15,34.18,20682.0,31.2062,31.2062,31.1697,31.1971,20682.0
2022-07-22 13:55:00,34.18,34.2,34.16,34.2,23401.0,31.1971,31.2153,31.1788,31.2153,23401.0
2022-07-22 14:00:00,34.2,34.2,34.1,34.12,20283.0,31.2153,31.2153,31.1241,31.1423,20283.0
2022-07-22 14:05:00,34.12,34.15,34.1,34.1,21773.0,31.1423,31.1697,31.1241,31.1241,21773.0
2022-07-22 14:10:00,34.11,34.11,34.04,34.08,145973.0,31.1332,31.1332,31.0693,31.1058,145973.0
2022-07-22 14:15:00,34.07,34.17,34.07,34.16,37088.0,31.0967,31.1879,31.0967,31.1788,37088.0
2022-07-22 14:20:00,34.16,34.16,34.09,34.09,25850.0,31.1788,31.1788,31.1149,31.1149,25850.0
2022-07-22 14:25:00,34.09,34.13,34.07,34.12,19009.0,31.1149,31.1514,31.0967,31.1423,19009.0
2022-07-22 14:30:00,34.12,34.17,34.07,34.16,33731.0,31.1423,31.1879,31.0967,31.1788,33731.0
2022-07-22 14:35:00,34.16,34.19,34.1,34.18,51960.0,31.1788,31.2062,31.1241,31.1971,51960.0
2022-07-22 14:40:00,34.18,34.18,34.14,34.16,22093.0,31.1971,31.1971,31.1606,31.1788,22093.0
2022-07-22 14:45:00,34.16,34.2,34.15,34.2,22065.0,31.1788,31.2153,31.1697,31.2153,22065.0
2022-07-22 14:50:00,34.2,34.21,34.15,34.18,42473.0,31.2153,31.2245,31.1697,31.1971,42473.0
2022-07-22 14:55:00,34.18,34.24,34.16,34.22,19330.0,31.1971,31.2518,31.1788,31.2336,19330.0
2022-07-22 15:00:00,34.22,34.25,34.19,34.25,25787.0,31.2336,31.261,31.2062,31.261,25787.0
2022-07-22 15:05:00,34.24,34.26,34.21,34.23,34804.0,31.2518,31.2701,31.2245,31.2427,34804.0
2022-07-22 15:10:00,34.23,34.31,34.21,34.3,25992.0,31.2427,31.3157,31.2245,31.3066,25992.0
2022-07-22 15:15:00,34.3,34.31,34.26,34.27,22752.0,31.3066,31.3157,31.2701,31.2792,22752.0
2022-07-22 15:20:00,34.26,34.31,34.25,34.31,28381.0,31.2701,31.3157,31.261,31.3157,28381.0
2022-07-22 15:25:00,34.3,34.31,34.26,34.3,33143.0,31.3066,31.3157,31.2701,31.3066,33143.0
2022-07-22 15:30:00,34.3,34.33,34.27,34.3,38800.0,31.3066,31.334,31.2792,31.3066,38800.0
2022-07-22 15:35:00,34.3,34.3,34.22,34.23,50066.0,31.3066,31.3066,31.2336,31.2427,50066.0
2022-07-22 15:40:00,34.24,34.29,34.23,34.25,58403.0,31.2518,31.2975,31.2427,31.261,58403.0
2022-07-22 15:45:00,34.24,34.29,34.21,34.28,89623.0,31.2518,31.2975,31.2245,31.2883,89623.0
2022-07-22 15:50:00,34.28,34.37,34.28,34.35,137552.0,31.2883,31.3705,31.2883,31.3522,137552.0
2022-07-22 15:55:00,34.34,34.41,34.34,34.39,202043.0,31.3431,31.407,31.3431,31.3887,202043.0
2022-07-25 09:30:00,34.5,34.52,34.18,34.19,61324.0,31.4891,31.5074,31.1971,31.2062,61324.0
2022-07-25 09:35:00,34.2,34.27,34.13,34.22,76721.0,31.2153,31.2792,31.1514,31.2336,76721.0
2022-07-25 09:40:00,34.22,34.31,34.22,34.3,37040.0,31.2336,31.3157,31.2336,31.3066,37040.0
2022-07-25 09:45:00,34.29,34.3,34.15,34.29,78297.0,31.2975,31.3066,31.1697,31.2975,78297.0
2022-07-25 09:50:00,34.28,34.33,34.25,34.29,102529.0,31.2883,31.334,31.261,31.2975,102529.0
2022-07-25 09:55:00,34.28,34.31,34.21,34.24,134525.0,31.2883,31.3157,31.2245,31.2518,134525.0
2022-07-25 10:00:00,34.23,34.34,34.2,34.3,55165.0,31.2427,31.3431,31.2153,31.3066,55165.0
2022-07-25 10:05:00,34.3,34.3,34.18,34.27,66666.0,31.3066,31.3066,31.1971,31.2792,66666.0
2022-07-25 10:10:00,34.26,34.31,34.26,34.3,36022.0,31.2701,31.3157,31.2701,31.3066,36022.0
2022-07-25 10:15:00,34.3,34.31,34.22,34.24,27092.0,31.3066,31.3157,31.2336,31.2518,27092.0
2022-07-25 10:20:00,34.23,34.3,34.22,34.24,22115.0,31.2427,31.3066,31.2336,31.2518,22115.0
2022-07-25 10:25:00,34.25,34.27,34.13,34.19,44807.0,31.261,31.2792,31.1514,31.2062,44807.0
2022-07-25 10:30:00,34.18,34.2,34.1,34.1,27882.0,31.1971,31.2153,31.1241,31.1241,27882.0
2022-07-25 10:35:00,34.1,34.13,34.05,34.12,59452.0,31.1241,31.1514,31.0784,31.1423,59452.0
2022-07-25 10:40:00,34.11,34.22,34.09,34.2,41483.0,31.1332,31.2336,31.1149,31.2153,41483.0
2022-07-25 10:45:00,34.19,34.24,34.16,34.21,30455.0,31.2062,31.2518,31.1788,31.2245,30455.0
2022-07-25 10:50:00,34.23,34.24,34.18,34.18,25475.0,31.2427,31.2518,31.1971,31.1971,25475.0
2022-07-25 10:55:00,34.18,34.22,34.16,34.2,98507.0,31.1971,31.2336,31.1788,31.2153,98507.0
2022-07-25 11:00:00,34.19,34.24,34.16,34.16,68769.0,31.2062,31.2518,31.1788,31.1788,68769.0
2022-07-25 11:05:00,34.17,34.23,34.15,34.21,40810.0,31.1879,31.2427,31.1697,31.2245,40810.0
2022-07-25 11:10:00,34.21,34.26,34.17,34.18,26997.0,31.2245,31.2701,31.1879,31.1971,26997.0
2022-07-25 11:15:00,34.18,34.27,34.16,34.26,77246.0,31.1971,31.2792,31.1788,31.2701,77246.0
2022-07-25 11:20:00,34.26,34.27,34.2,34.25,38190.0,31.2701,31.2792,31.2153,31.261,38190.0
2022-07-25 11:25:00,34.25,34.31,34.21,34.3,35185.0,31.261,31.3157,31.2245,31.3066,35185.0
2022-07-25 11:30:00,34.3,34.4,34.27,34.35,27477.0,31.3066,31.3979,31.2792,31.3522,27477.0
2022-07-25 11:35:00,34.35,34.38,34.28,34.29,84893.0,31.3522,31.3796,31.2883,31.2975,84893.0
2022-07-25 11:40:00,34.29,34.34,34.27,34.33,80875.0,31.2975,31.3431,31.2792,31.334,80875.0
2022-07-25 11:45:00,34.33,34.38,34.31,34.34,41938.0,31.334,31.3796,31.3157,31.3431,41938.0
2022-07-25 11:50:00,34.34,34.37,34.34,34.37,29480.0,31.3431,31.3705,31.3431,31.3705,29480.0
2022-07-25 11:55:00,34.37,34.37,34.35,34.36,25911.0,31.3705,31.3705,31.3522,31.3614,25911.0
2022-07-25 12:00:00,34.36,34.38,34.33,34.37,41694.0,31.3614,31.3796,31.334,31.3705,41694.0
2022-07-25 12:05:00,34.38,34.39,34.32,34.32,26913.0,31.3796,31.3887,31.3249,31.3249,26913.0
2022-07-25 12:10:00,34.3,34.32,34.24,34.26,36465.0,31.3066,31.3249,31.2518,31.2701,36465.0
2022-07-25 12:15:00,34.25,34.26,34.22,34.24,28296.0,31.261,31.2701,31.2336,31.2518,28296.0
2022-07-25 12:20:00,34.24,34.25,34.19,34.22,52897.0,31.2518,31.261,31.2062,31.2336,52897.0
2022-07-25 12:25:00,34.21,34.25,34.2,34.23,40969.0,31.2245,31.261,31.2153,31.2427,40969.0
2022-07-25 12:30:00,34.23,34.29,34.23,34.28,126476.0,31.2427,31.2975,31.2427,31.2883,126476.0
2022-07-25 12:35:00,34.29,34.29,34.25,34.27,41322.0,31.2975,31.2975,31.261,31.2792,41322.0
2022-07-25 12:40:00,34.27,34.32,34.26,34.28,29022.0,31.2792,31.3249,31.2701,31.2883,29022.0
2022-07-25 12:45:00,34.28,34.37,34.28,34.37,64351.0,31.2883,31.3705,31.2883,31.3705,64351.0
2022-07-25 12:50:00,34.37,34.37,34.28,34.28,21782.0,31.3705,31.3705,31.2883,31.2883,21782.0
2022-07-25 12:55:00,34.29,34.3,34.26,34.28,28815.0,31.2975,31.3066,31.2701,31.2883,28815.0
2022-07-25 13:00:00,34.29,34.3,34.25,34.26,52863.0,31.2975,31.3066,31.261,31.2701,52863.0
2022-07-25 13:05:00,34.26,34.26,34.22,34.26,34482.0,31.2701,31.2701,31.2336,31.2701,34482.0
2022-07-25 13:10:00,34.26,34.27,34.22,34.25,23365.0,31.2701,31.2792,31.2336,31.261,23365.0
2022-07-25 13:15:00,34.25,34.25,34.16,34.17,36263.0,31.261,31.261,31.1788,31.1879,36263.0
2022-07-25 13:20:00,34.18,34.27,34.17,34.2,80395.0,31.1971,31.2792,31.1879,31.2153,80395.0
2022-07-25 13:25:00,34.2,34.2,34.14,34.16,95545.0,31.2153,31.2153,31.1606,31.1788,95545.0
2022-07-25 13:30:00,34.17,34.25,34.16,34.22,106705.0,31.1879,31.261,31.1788,31.2336,106705.0
2022-07-25 13:35:00,34.23,34.25,34.19,34.22,118056.0,31.2427,31.261,31.2062,31.2336,118056.0
2022-07-25 13:40:00,34.22,34.22,34.17,34.22,107764.0,31.2336,31.2336,31.1879,31.2336,107764.0
2022-07-25 13:45:00,34.21,34.28,34.21,34.23,89812.0,31.2245,31.2883,31.2245,31.2427,89812.0
2022-07-25 13:50:00,34.23,34.24,34.16,34.19,119165.0,31.2427,31.2518,31.1788,31.2062,119165.0
2022-07-25 13:55:00,34.2,34.21,34.15,34.2,100693.0,31.2153,31.2245,31.1697,31.2153,100693.0
2022-07-25 14:00:00,34.2,34.25,34.17,34.24,51633.0,31.2153,31.261,31.1879,31.2518,51633.0
2022-07-25 14:05:00,34.25,34.26,34.15,34.16,36538.0,31.261,31.2701,31.1697,31.1788,36538.0
2022-07-25 14:10:00,34.16,34.2,34.13,34.18,69491.0,31.1788,31.2153,31.1514,31.1971,69491.0
2022-07-25 14:15:00,34.18,34.22,34.09,34.09,42390.0,31.1971,31.2336,31.1149,31.1149,42390.0
2022-07-25 14:20:00,34.09,34.15,34.08,34.12,39681.0,31.1149,31.1697,31.1058,31.1423,39681.0
2022-07-25 14:25:00,34.11,34.15,34.1,34.13,35362.0,31.1332,31.1697,31.1241,31.1514,35362.0
2022-07-25 14:30:00,34.13,34.15,34.09,34.14,34535.0,31.1514,31.1697,31.1149,31.1606,34535.0
2022-07-25 14:35:00,34.15,34.16,34.12,34.14,82902.0,31.1697,31.1788,31.1423,31.1606,82902.0
2022-07-25 14:40:00,34.14,34.2,34.13,34.17,63173.0,31.1606,31.2153,31.1514,31.1879,63173.0
2022-07-25 14:45:00,34.18,34.18,34.08,34.09,58178.0,31.1971,31.1971,31.1058,31.1149,58178.0
2022-07-25 14:50:00,34.09,34.11,34.06,34.08,43700.0,31.1149,31.1332,31.0875,31.1058,43700.0
2022-07-25 14:55:00,34.08,34.14,34.06,34.14,183863.0,31.1058,31.1606,31.0875,31.1606,183863.0
2022-07-25 15:00:00,34.15,34.9,34.14,34.22,226931.0,31.1697,31.8542,31.1606,31.2336,226931.0
2022-07-25 15:05:00,34.21,34.3,34.19,34.3,492322.0,31.2245,31.3066,31.2062,31.3066,492322.0
2022-07-25 15:10:00,34.3,34.31,34.26,34.27,174851.0,31.3066,31.3157,31.2701,31.2792,174851.0
2022-07-25 15:15:00,34.27,34.5,34.25,34.38,228953.0,31.2792,31.4891,31.261,31.3796,228953.0
2022-07-25 15:20:00,34.39,34.45,34.37,34.41,373751.0,31.3887,31.4435,31.3705,31.407,373751.0
2022-07-25 15:25:00,34.41,34.45,34.36,34.37,232369.0,31.407,31.4435,31.3614,31.3705,232369.0
2022-07-25 15:30:00,34.37,34.41,34.34,34.41,265559.0,31.3705,31.407,31.3431,31.407,265559.0
2022-07-25 15:35:00,34.41,34.45,34.37,34.44,149655.0,31.407,31.4435,31.3705,31.4344,149655.0
2022-07-25 15:40:00,34.44,34.51,34.4,34.5,375986.0,31.4344,31.4983,31.3979,31.4891,375986.0
2022-07-25 15:45:00,34.5,34.55,34.45,34.54,256932.0,31.4891,31.5348,31.4435,31.5257,256932.0
2022-07-25 15:50:00,34.54,34.58,34.48,34.48,295856.0,31.5257,31.5622,31.4709,31.4709,295856.0
2022-07-25 15:55:00,34.48,34.55,34.47,34.5,409631.0,31.4709,31.5348,31.4618,31.4891,409631.0
2022-07-26 09:30:00,33.61,34.11,33.28,34.04,267509.0,30.6768,31.1332,30.3756,31.0693,267509.0
2022-07-26 09:35:00,34.0,34.79,33.96,34.6,385760.0,31.0328,31.7538,30.9963,31.5804,385760.0
2022-07-26 09:40:00,34.59,34.59,34.05,34.17,205390.0,31.5713,31.5713,31.0784,31.1879,205390.0
2022-07-26 09:45:00,34.18,34.41,34.09,34.35,362418.0,31.1971,31.407,31.1149,31.3522,362418.0
2022-07-26 09:50:00,34.36,34.55,34.26,34.3,104871.0,31.3614,31.5348,31.2701,31.3066,104871.0
2022-07-26 09:55:00,34.32,34.35,33.83,33.99,122560.0,31.3249,31.3522,30.8776,31.0237,122560.0
2022-07-26 10:00:00,33.99,33.99,33.76,33.95,91738.0,31.0237,31.0237,30.8137,30.9871,91738.0
2022-07-26 10:05:00,33.97,34.27,33.97,34.26,72328.0,31.0054,31.2792,31.0054,31.2701,72328.0
2022-07-26 10:10:00,34.26,34.61,34.24,34.59,135778.0,31.2701,31.5895,31.2518,31.5713,135778.0
2022-07-26 10:15:00,34.59,34.78,34.51,34.51,156220.0,31.5713,31.7447,31.4983,31.4983,156220.0
2022-07-26 10:20:00,34.52,34.52,34.24,34.26,56334.0,31.5074,31.5074,31.2518,31.2701,56334.0
2022-07-26 10:25:00,34.26,34.26,34.17,34.25,35487.0,31.2701,31.2701,31.1879,31.261,35487.0
2022-07-26 10:30:00,34.23,34.3,34.18,34.27,54891.0,31.2427,31.3066,31.1971,31.2792,54891.0
2022-07-26 10:35:00,34.27,34.47,34.27,34.46,30601.0,31.2792,31.4618,31.2792,31.4526,30601.0
2022-07-26 10:40:00,34.47,34.66,34.43,34.65,45467.0,31.4618,31.6352,31.4253,31.6261,45467.0
2022-07-26 10:45:00,34.65,34.65,34.43,34.52,45581.0,31.6261,31.6261,31.4253,31.5074,45581.0
2022-07-26 10:50:00,34.51,34.61,34.44,34.54,70662.0,31.4983,31.5895,31.4344,31.5257,70662.0
2022-07-26 10:55:00,34.55,34.62,34.5,34.62,34812.0,31.5348,31.5987,31.4891,31.5987,34812.0
2022-07-26 11:00:00,34.63,34.83,34.63,34.78,60426.0,31.6078,31.7903,31.6078,31.7447,60426.0
2022-07-26 11:05:00,34.77,34.77,34.63,34.72,35954.0,31.7356,31.7356,31.6078,31.6899,35954.0
2022-07-26 11:10:00,34.72,34.85,34.69,34.81,42057.0,31.6899,31.8086,31.6626,31.7721,42057.0
2022-07-26 11:15:00,34.82,34.82,34.71,34.73,32761.0,31.7812,31.7812,31.6808,31.6991,32761.0
2022-07-26 11:20:00,34.72,34.8,34.64,34.66,42499.0,31.6899,31.763,31.6169,31.6352,42499.0
2022-07-26 11:25:00,34.66,34.68,34.61,34.61,30028.0,31.6352,31.6534,31.5895,31.5895,30028.0
2022-07-26 11:30:00,34.62,34.62,34.5,34.56,48349.0,31.5987,31.5987,31.4891,31.5439,48349.0
2022-07-26 11:35:00,34.55,34.56,34.46,34.52,35395.0,31.5348,31.5439,31.4526,31.5074,35395.0
2022-07-26 11:40:00,34.52,34.53,34.46,34.48,21100.0,31.5074,31.5165,31.4526,31.4709,21100.0
2022-07-26 11:45:00,34.48,34.54,34.45,34.51,17941.0,31.4709,31.5257,31.4435,31.4983,17941.0
2022-07-26 11:50:00,34.52,34.55,34.36,34.37,31899.0,31.5074,31.5348,31.3614,31.3705,31899.0
2022-07-26 11:55:00,34.37,34.37,34.26,34.26,71896.0,31.3705,31.3705,31.2701,31.2701,71896.0
2022-07-26 12:00:00,34.26,34.34,34.24,34.34,30502.0,31.2701,31.3431,31.2518,31.3431,30502.0
2022-07-26 12:05:00,34.34,34.44,34.33,34.44,23497.0,31.3431,31.4344,31.334,31.4344,23497.0
2022-07-26 12:10:00,34.46,34.49,34.39,34.46,22371.0,31.4526,31.48,31.3887,31.4526,22371.0
2022-07-26 12:15:00,34.46,34.53,34.44,34.47,61118.0,31.4526,31.5165,31.4344,31.4618,61118.0
2022-07-26 12:20:00,34.47,34.51,34.38,34.51,48101.0,31.4618,31.4983,31.3796,31.4983,48101.0
2022-07-26 12:25:00,34.51,34.63,34.51,34.63,59395.0,31.4983,31.6078,31.4983,31.6078,59395.0
2022-07-26 12:30:00,34.64,34.68,34.61,34.68,33752.0,31.6169,31.6534,31.5895,31.6534,33752.0
2022-07-26 12:35:00,34.66,34.69,34.6,34.64,26703.0,31.6352,31.6626,31.5804,31.6169,26703.0
2022-07-26 12:40:00,34.63,34.71,34.6,34.7,20697.0,31.6078,31.6808,31.5804,31.6717,20697.0
2022-07-26 12:45:00,34.7,34.77,34.64,34.76,30849.0,31.6717,31.7356,31.6169,31.7265,30849.0
2022-07-26 12:50:00,34.76,34.82,34.75,34.8,27977.0,31.7265,31.7812,31.7173,31.763,27977.0
2022-07-26 12:55:00,34.8,34.84,34.75,34.81,22645.0,31.763,31.7995,31.7173,31.7721,22645.0
2022-07-26 13:00:00,34.81,34.85,34.77,34.84,22867.0,31.7721,31.8086,31.7356,31.7995,22867.0
2022-07-26 13:05:00,34.85,34.9,34.81,34.9,22320.0,31.8086,31.8542,31.7721,31.8542,22320.0
2022-07-26 13:10:00,34.9,34.94,34.82,34.84,42364.0,31.8542,31.8907,31.7812,31.7995,42364.0
2022-07-26 13:15:00,34.85,34.86,34.81,34.86,22005.0,31.8086,31.8177,31.7721,31.8177,22005.0
2022-07-26 13:20:00,34.86,34.93,34.85,34.89,27738.0,31.8177,31.8816,31.8086,31.8451,27738.0
2022-07-26 13:25:00,34.9,34.94,34.88,34.92,35799.0,31.8542,31.8907,31.836,31.8725,35799.0
2022-07-26 13:30:00,34.92,34.92,34.76,34.81,27864.0,31.8725,31.8725,31.7265,31.7721,27864.0
2022-07-26 13:35:00,34.8,34.84,34.77,34.8,29353.0,31.763,31.7995,31.7356,31.763,29353.0
2022-07-26 13:40:00,34.8,34.86,34.79,34.84,49649.0,31.763,31.8177,31.7538,31.7995,49649.0
2022-07-26 13:45:00,34.85,34.88,34.83,34.87,28389.0,31.8086,31.836,31.7903,31.8269,28389.0
2022-07-26 13:50:00,34.86,34.91,34.86,34.89,22586.0,31.8177,31.8634,31.8177,31.8451,22586.0
2022-07-26 13:55:00,34.89,34.9,34.85,34.89,14779.0,31.8451,31.8542,31.8086,31.8451,14779.0
2022-07-26 14:00:00,34.89,34.95,34.89,34.95,25850.0,31.8451,31.8999,31.8451,31.8999,25850.0
2022-07-26 14:05:00,34.94,34.97,34.85,34.86,36454.0,31.8907,31.9181,31.8086,31.8177,36454.0
2022-07-26 14:10:00,34.85,34.98,34.84,34.94,77325.0,31.8086,31.9273,31.7995,31.8907,77325.0
2022-07-26 14:15:00,34.93,34.96,34.91,34.93,23356.0,31.8816,31.909,31.8634,31.8816,23356.0
2022-07-26 14:20:00,34.92,34.99,34.9,34.99,33632.0,31.8725,31.9364,31.8542,31.9364,33632.0
2022-07-26 14:25:00,34.98,35.0,34.94,34.95,63220.0,31.9273,31.9455,31.8907,31.8999,63220.0
2022-07-26 14:30:00,34.93,34.95,34.85,34.9,44484.0,31.8816,31.8999,31.8086,31.8542,44484.0
2022-07-26 14:35:00,34.9,34.91,34.8,34.81,33933.0,31.8542,31.8634,31.763,31.7721,33933.0
2022-07-26 14:40:00,34.81,34.85,34.79,34.85,28528.0,31.7721,31.8086,31.7538,31.8086,28528.0
2022-07-26 14:45:00,34.84,34.88,34.82,34.85,48259.0,31.7995,31.836,31.7812,31.8086,48259.0
2022-07-26 14:50:00,34.85,34.86,34.77,34.78,44889.0,31.8086,31.8177,31.7356,31.7447,44889.0
2022-07-26 14:55:00,34.77,34.8,34.74,34.8,39977.0,31.7356,31.763,31.7082,31.763,39977.0
2022-07-26 15:00:00,34.79,34.82,34.73,34.74,43340.0,31.7538,31.7812,31.6991,31.7082,43340.0
2022-07-26 15:05:00,34.74,34.76,34.66,34.66,39024.0,31.7082,31.7265,31.6352,31.6352,39024.0
2022-07-26 15:10:00,34.66,34.77,34.65,34.75,49971.0,31.6352,31.7356,31.6261,31.7173,49971.0
2022-07-26 15:15:00,34.75,34.8,34.73,34.73,39551.0,31.7173,31.763,31.6991,31.6991,39551.0
2022-07-26 15:20:00,34.73,34.76,34.67,34.69,49480.0,31.6991,31.7265,31.6443,31.6626,49480.0
2022-07-26 15:25:00,34.69,34.78,34.68,34.76,77780.0,31.6626,31.7447,31.6534,31.7265,77780.0
2022-07-26 15:30:00,34.75,34.91,34.74,34.89,130362.0,31.7173,31.8634,31.7082,31.8451,130362.0
2022-07-26 15:35:00,34.89,34.94,34.86,34.93,123917.0,31.8451,31.8907,31.8177,31.8816,123917.0
2022-07-26 15:40:00,34.93,34.96,34.86,34.89,161752.0,31.8816,31.909,31.8177,31.8451,161752.0
2022-07-26 15:45:00,34.89,34.92,34.86,34.89,189905.0,31.8451,31.8725,31.8177,31.8451,189905.0
2022-07-26 15:50:00,34.88,34.99,34.86,34.98,249037.0,31.836,31.9364,31.8177,31.9273,249037.0
2022-07-26 15:55:00,34.98,35.02,34.94,34.96,532426.0,31.9273,31.9638,31.8907,31.909,532426.0
2022-07-27 09:30:00,35.01,35.33,35.0,35.28,116091.0,31.9546,32.2467,31.9455,32.2011,116091.0
2022-07-27 09:35:00,35.27,35.33,35.04,35.06,65703.0,32.1919,32.2467,31.982,32.0003,65703.0
2022-07-27 09:40:00,35.06,35.08,34.84,34.87,60881.0,32.0003,32.0185,31.7995,31.8269,60881.0
2022-07-27 09:45:00,34.87,34.92,34.8,34.85,39964.0,31.8269,31.8725,31.763,31.8086,39964.0
2022-07-27 09:50:00,34.86,35.02,34.84,34.98,143789.0,31.8177,31.9638,31.7995,31.9273,143789.0
2022-07-27 09:55:00,34.98,35.0,34.92,34.95,28583.0,31.9273,31.9455,31.8725,31.8999,28583.0
2022-07-27 10:00:00,34.95,35.01,34.89,35.01,84185.0,31.8999,31.9546,31.8451,31.9546,84185.0
2022-07-27 10:05:00,35.02,35.06,34.91,35.06,27768.0,31.9638,32.0003,31.8634,32.0003,27768.0
2022-07-27 10:10:00,35.06,35.12,35.05,35.09,19114.0,32.0003,32.055,31.9911,32.0277,19114.0
2022-07-27 10:15:00,35.08,35.22,35.08,35.19,78760.0,32.0185,32.1463,32.0185,32.1189,78760.0
2022-07-27 10:20:00,35.19,35.23,35.12,35.15,40002.0,32.1189,32.1554,32.055,32.0824,40002.0
2022-07-27 10:25:00,35.14,35.23,35.12,35.22,17513.0,32.0733,32.1554,32.055,32.1463,17513.0
2022-07-27 10:30:00,35.22,35.26,35.2,35.25,17483.0,32.1463,32.1828,32.1281,32.1737,17483.0
2022-07-27 10:35:00,35.25,35.34,35.23,35.3,25560.0,32.1737,32.2558,32.1554,32.2193,25560.0
2022-07-27 10:40:00,35.3,35.34,35.25,35.33,53677.0,32.2193,32.2558,32.1737,32.2467,53677.0
2022-07-27 10:45:00,35.34,35.34,35.26,35.29,21915.0,32.2558,32.2558,32.1828,32.2102,21915.0
2022-07-27 10:50:00,35.3,35.31,35.26,35.29,14064.0,32.2193,32.2285,32.1828,32.2102,14064.0
2022-07-27 10:55:00,35.29,35.32,35.28,35.31,40282.0,32.2102,32.2376,32.2011,32.2285,40282.0
2022-07-27 11:00:00,35.31,35.38,35.31,35.34,25749.0,32.2285,32.2923,32.2285,32.2558,25749.0
2022-07-27 11:05:00,35.33,35.33,35.28,35.32,19144.0,32.2467,32.2467,32.2011,32.2376,19144.0
2022-07-27 11:10:00,35.32,35.33,35.29,35.31,8971.0,32.2376,32.2467,32.2102,32.2285,8971.0
2022-07-27 11:15:00,35.31,35.35,35.29,35.34,35028.0,32.2285,32.265,32.2102,32.2558,35028.0
2022-07-27 11:20:00,35.35,35.36,35.29,35.29,55821.0,32.265,32.2741,32.2102,32.2102,55821.0
2022-07-27 11:25:00,35.3,35.33,35.25,35.25,27245.0,32.2193,32.2467,32.1737,32.1737,27245.0
2022-07-27 11:30:00,35.25,35.34,35.24,35.3,34799.0,32.1737,32.2558,32.1646,32.2193,34799.0
2022-07-27 11:35:00,35.29,35.38,35.29,35.36,31405.0,32.2102,32.2923,32.2102,32.2741,31405.0
2022-07-27 11:40:00,35.36,35.39,35.33,35.34,49657.0,32.2741,32.3015,32.2467,32.2558,49657.0
2022-07-27 11:45:00,35.34,35.36,35.28,35.29,34467.0,32.2558,32.2741,32.2011,32.2102,34467.0
2022-07-27 11:50:00,35.29,35.36,35.29,35.35,38988.0,32.2102,32.2741,32.2102,32.265,38988.0
2022-07-27 11:55:00,35.34,35.36,35.3,35.32,30711.0,32.2558,32.2741,32.2193,32.2376,30711.0
2022-07-27 12:00:00,35.32,35.34,35.31,35.33,13505.0,32.2376,32.2558,32.2285,32.2467,13505.0
2022-07-27 12:05:00,35.33,35.36,35.32,35.34,7805.0,32.2467,32.2741,32.2376,32.2558,7805.0
2022-07-27 12:10:00,35.35,35.36,35.34,35.34,34901.0,32.265,32.2741,32.2558,32.2558,34901.0
2022-07-27 12:15:00,35.35,35.37,35.33,35.33,28001.0,32.265,32.2832,32.2467,32.2467,28001.0
2022-07-27 12:20:00,35.33,35.34,35.31,35.31,5220.0,32.2467,32.2558,32.2285,32.2285,5220.0
2022-07-27 12:25:00,35.31,35.33,35.25,35.25,17169.0,32.2285,32.2467,32.1737,32.1737,17169.0
2022-07-27 12:30:00,35.25,35.26,35.22,35.23,13064.0,32.1737,32.1828,32.1463,32.1554,13064.0
2022-07-27 12:35:00,35.22,35.24,35.2,35.22,13606.0,32.1463,32.1646,32.1281,32.1463,13606.0
2022-07-27 12:40:00,35.22,35.26,35.18,35.19,32252.0,32.1463,32.1828,32.1098,32.1189,32252.0
2022-07-27 12:45:00,35.2,35.28,35.19,35.27,12763.0,32.1281,32.2011,32.1189,32.1919,12763.0
2022-07-27 12:50:00,35.27,35.34,35.26,35.34,13374.0,32.1919,32.2558,32.1828,32.2558,13374.0
2022-07-27 12:55:00,35.34,35.34,35.25,35.26,19841.0,32.2558,32.2558,32.1737,32.1828,19841.0
2022-07-27 13:00:00,35.26,35.67,35.24,35.53,325856.0,32.1828,32.557,32.1646,32.4293,325856.0
2022-07-27 13:05:00,35.54,35.59,35.46,35.48,47276.0,32.4384,32.484,32.3654,32.3836,47276.0
2022-07-27 13:10:00,35.48,35.5,35.41,35.47,29844.0,32.3836,32.4019,32.3197,32.3745,29844.0
2022-07-27 13:15:00,35.47,35.56,35.46,35.53,17840.0,32.3745,32.4566,32.3654,32.4293,17840.0
2022-07-27 13:20:00,35.52,35.54,35.42,35.44,62176.0,32.4201,32.4384,32.3289,32.3471,62176.0
2022-07-27 13:25:00,35.44,35.45,35.4,35.45,25461.0,32.3471,32.3562,32.3106,32.3562,25461.0
2022-07-27 13:30:00,35.45,35.49,35.43,35.47,13803.0,32.3562,32.3927,32.338,32.3745,13803.0
2022-07-27 13:35:00,35.47,35.5,35.45,35.47,20305.0,32.3745,32.4019,32.3562,32.3745,20305.0
2022-07-27 13:40:00,35.47,35.49,35.39,35.39,46836.0,32.3745,32.3927,32.3015,32.3015,46836.0
2022-07-27 13:45:00,35.39,35.4,35.34,35.37,25604.0,32.3015,32.3106,32.2558,32.2832,25604.0
2022-07-27 13:50:00,35.38,35.44,35.35,35.43,47879.0,32.2923,32.3471,32.265,32.338,47879.0
2022-07-27 13:55:00,35.44,35.47,35.39,35.44,36000.0,32.3471,32.3745,32.3015,32.3471,36000.0
2022-07-27 14:00:00,35.45,35.6,35.42,35.53,63006.0,32.3562,32.4931,32.3289,32.4293,63006.0
2022-07-27 14:05:00,35.52,35.53,35.37,35.42,21345.0,32.4201,32.4293,32.2832,32.3289,21345.0
2022-07-27 14:10:00,35.39,35.5,35.37,35.46,18638.0,32.3015,32.4019,32.2832,32.3654,18638.0
2022-07-27 14:15:00,35.46,35.51,35.45,35.5,11543.0,32.3654,32.411,32.3562,32.4019,11543.0
2022-07-27 14:20:00,35.49,35.5,35.41,35.42,17546.0,32.3927,32.4019,32.3197,32.3289,17546.0
2022-07-27 14:25:00,35.41,35.49,35.41,35.47,22690.0,32.3197,32.3927,32.3197,32.3745,22690.0
2022-07-27 14:30:00,35.46,35.48,35.37,35.43,41144.0,32.3654,32.3836,32.2832,32.338,41144.0
2022-07-27 14:35:00,35.43,35.7,35.43,35.69,56291.0,32.338,32.5844,32.338,32.5753,56291.0
2022-07-27 14:40:00,35.69,35.8,35.68,35.75,28339.0,32.5753,32.6757,32.5662,32.6301,28339.0
2022-07-27 14:45:00,35.77,35.81,35.74,35.79,31476.0,32.6483,32.6848,32.6209,32.6666,31476.0
2022-07-27 14:50:00,35.79,35.89,35.76,35.83,30432.0,32.6666,32.7578,32.6392,32.7031,30432.0
2022-07-27 14:55:00,35.84,35.89,35.81,35.85,74004.0,32.7122,32.7578,32.6848,32.7213,74004.0
2022-07-27 15:00:00,35.86,35.97,35.83,35.97,35224.0,32.7305,32.8309,32.7031,32.8309,35224.0
2022-07-27 15:05:00,35.97,36.05,35.95,36.04,59572.0,32.8309,32.9039,32.8126,32.8948,59572.0
2022-07-27 15:10:00,36.04,36.09,36.02,36.07,52247.0,32.8948,32.9404,32.8765,32.9221,52247.0
2022-07-27 15:15:00,36.07,36.14,36.03,36.05,45723.0,32.9221,32.986,32.8856,32.9039,45723.0
2022-07-27 15:20:00,36.06,36.13,36.04,36.13,49551.0,32.913,32.9769,32.8948,32.9769,49551.0
2022-07-27 15:25:00,36.12,36.19,36.12,36.17,45722.0,32.9678,33.0317,32.9678,33.0134,45722.0
2022-07-27 15:30:00,36.17,36.19,36.12,36.19,52427.0,33.0134,33.0317,32.9678,33.0317,52427.0
2022-07-27 15:35:00,36.19,36.51,36.12,36.17,376537.0,33.0317,33.3237,32.9678,33.0134,376537.0
2022-07-27 15:40:00,36.17,36.25,36.08,36.12,190669.0,33.0134,33.0864,32.9313,32.9678,190669.0
2022-07-27 15:45:00,36.12,36.13,36.03,36.06,120517.0,32.9678,32.9769,32.8856,32.913,120517.0
2022-07-27 15:50:00,36.05,36.06,35.97,36.02,172471.0,32.9039,32.913,32.8309,32.8765,172471.0
2022-07-27 15:55:00,36.03,36.05,35.94,35.94,272812.0,32.8856,32.9039,32.8035,32.8035,272812.0
2022-07-28 09:30:00,36.04,36.2,35.98,36.19,95614.0,32.8948,33.0408,32.84,33.0317,95614.0
2022-07-28 09:35:00,36.17,36.24,36.12,36.18,42724.0,33.0134,33.0773,32.9678,33.0225,42724.0
2022-07-28 09:40:00,36.18,36.19,36.02,36.02,42835.0,33.0225,33.0317,32.8765,32.8765,42835.0
2022-07-28 09:45:00,36.04,36.17,36.02,36.12,31552.0,32.8948,33.0134,32.8765,32.9678,31552.0
2022-07-28 09:50:00,36.11,36.12,35.96,36.08,44428.0,32.9586,32.9678,32.8217,32.9313,44428.0
2022-07-28 09:55:00,36.07,36.09,35.96,36.05,25159.0,32.9221,32.9404,32.8217,32.9039,25159.0
2022-07-28 10:00:00,36.06,36.11,36.06,36.09,22153.0,32.913,32.9586,32.913,32.9404,22153.0
2022-07-28 10:05:00,36.08,36.08,35.96,36.0,46836.0,32.9313,32.9313,32.8217,32.8582,46836.0
2022-07-28 10:10:00,36.01,36.05,35.97,36.02,70530.0,32.8674,32.9039,32.8309,32.8765,70530.0
2022-07-28 10:15:00,36.03,36.08,36.02,36.04,20933.0,32.8856,32.9313,32.8765,32.8948,20933.0
2022-07-28 10:20:00,36.04,36.07,36.0,36.04,16680.0,32.8948,32.9221,32.8582,32.8948,16680.0
2022-07-28 10:25:00,36.05,36.06,36.01,36.05,18546.0,32.9039,32.913,32.8674,32.9039,18546.0
2022-07-28 10:30:00,36.05,36.08,36.01,36.07,18340.0,32.9039,32.9313,32.8674,32.9221,18340.0
2022-07-28 10:35:00,36.07,36.17,36.07,36.16,24963.0,32.9221,33.0134,32.9221,33.0043,24963.0
2022-07-28 10:40:00,36.16,36.26,36.15,36.25,47322.0,33.0043,33.0956,32.9952,33.0864,47322.0
2022-07-28 10:45:00,36.25,36.34,36.24,36.34,49077.0,33.0864,33.1686,33.0773,33.1686,49077.0
2022-07-28 10:50:00,36.34,36.34,36.29,36.3,38345.0,33.1686,33.1686,33.1229,33.1321,38345.0
2022-07-28 10:55:00,36.3,36.37,36.25,36.36,28328.0,33.1321,33.196,33.0864,33.1868,28328.0
2022-07-28 11:00:00,36.35,36.39,36.33,36.35,34267.0,33.1777,33.2142,33.1594,33.1777,34267.0
2022-07-28 11:05:00,36.34,36.39,36.34,36.38,22489.0,33.1686,33.2142,33.1686,33.2051,22489.0
2022-07-28 11:10:00,36.37,36.48,36.36,36.48,20071.0,33.196,33.2964,33.1868,33.2964,20071.0
2022-07-28 11:15:00,36.48,36.48,36.36,36.37,29202.0,33.2964,33.2964,33.1868,33.196,29202.0
2022-07-28 11:20:00,36.36,36.51,36.34,36.5,60319.0,33.1868,33.3237,33.1686,33.3146,60319.0
2022-07-28 11:25:00,36.51,36.54,36.48,36.53,13616.0,33.3237,33.3511,33.2964,33.342,13616.0
2022-07-28 11:30:00,36.54,36.54,36.43,36.44,9696.0,33.3511,33.3511,33.2507,33.2598,9696.0
2022-07-28 11:35:00,36.44,36.55,36.43,36.54,34701.0,33.2598,33.3602,33.2507,33.3511,34701.0
2022-07-28 11:40:00,36.55,36.62,36.55,36.62,28277.0,33.3602,33.4241,33.3602,33.4241,28277.0
2022-07-28 11:45:00,36.63,36.66,36.6,36.66,28201.0,33.4333,33.4606,33.4059,33.4606,28201.0
2022-07-28 11:50:00,36.66,36.69,36.57,36.58,28180.0,33.4606,33.488,33.3785,33.3876,28180.0
2022-07-28 11:55:00,36.58,36.61,36.5,36.5,17022.0,33.3876,33.415,33.3146,33.3146,17022.0
2022-07-28 12:00:00,36.5,36.51,36.46,36.48,23030.0,33.3146,33.3237,33.2781,33.2964,23030.0
2022-07-28 12:05:00,36.48,36.51,36.46,36.47,22415.0,33.2964,33.3237,33.2781,33.2872,22415.0
2022-07-28 12:10:00,36.48,36.49,36.44,36.45,26128.0,33.2964,33.3055,33.2598,33.269,26128.0
2022-07-28 12:15:00,36.45,36.46,36.33,36.34,27993.0,33.269,33.2781,33.1594,33.1686,27993.0
2022-07-28 12:20:00,36.33,36.36,36.3,36.36,115383.0,33.1594,33.1868,33.1321,33.1868,115383.0
2022-07-28 12:25:00,36.35,36.43,36.31,36.36,37376.0,33.1777,33.2507,33.1412,33.1868,37376.0
2022-07-28 12:30:00,36.37,36.4,36.34,36.36,20507.0,33.196,33.2233,33.1686,33.1868,20507.0
2022-07-28 12:35:00,36.36,36.38,36.31,36.32,14039.0,33.1868,33.2051,33.1412,33.1503,14039.0
2022-07-28 12:40:00,36.33,36.33,36.28,36.3,16028.0,33.1594,33.1594,33.1138,33.1321,16028.0
2022-07-28 12:45:00,36.3,36.33,36.29,36.3,13914.0,33.1321,33.1594,33.1229,33.1321,13914.0
2022-07-28 12:50:00,36.3,36.36,36.29,36.33,16079.0,33.1321,33.1868,33.1229,33.1594,16079.0
2022-07-28 12:55:00,36.34,36.35,36.32,36.34,11414.0,33.1686,33.1777,33.1503,33.1686,11414.0
2022-07-28 13:00:00,36.34,36.34,36.26,36.3,27671.0,33.1686,33.1686,33.0956,33.1321,27671.0
2022-07-28 13:05:00,36.3,36.32,36.28,36.32,8890.0,33.1321,33.1503,33.1138,33.1503,8890.0
2022-07-28 13:10:00,36.32,36.37,36.31,36.36,17789.0,33.1503,33.196,33.1412,33.1868,17789.0
2022-07-28 13:15:00,36.36,36.36,36.3,36.32,13529.0,33.1868,33.1868,33.1321,33.1503,13529.0
2022-07-28 13:20:00,36.32,36.39,36.32,36.38,21549.0,33.1503,33.2142,33.1503,33.2051,21549.0
2022-07-28 13:25:00,36.38,36.39,36.34,36.39,16134.0,33.2051,33.2142,33.1686,33.2142,16134.0
2022-07-28 13:30:00,36.39,36.42,36.35,36.42,25522.0,33.2142,33.2416,33.1777,33.2416,25522.0
2022-07-28 13:35:00,36.42,36.43,36.38,36.4,26912.0,33.2416,33.2507,33.2051,33.2233,26912.0
2022-07-28 13:40:00,36.4,36.46,36.4,36.41,26468.0,33.2233,33.2781,33.2233,33.2325,26468.0
2022-07-28 13:45:00,36.41,36.46,36.39,36.45,15265.0,33.2325,33.2781,33.2142,33.269,15265.0
2022-07-28 13:50:00,36.45,36.46,36.38,36.39,27381.0,33.269,33.2781,33.2051,33.2142,27381.0
2022-07-28 13:55:00,36.39,36.42,36.38,36.38,18873.0,33.2142,33.2416,33.2051,33.2051,18873.0
2022-07-28 14:00:00,36.37,36.39,36.34,36.37,35990.0,33.196,33.2142,33.1686,33.196,35990.0
2022-07-28 14:05:00,36.38,36.43,36.37,36.39,26606.0,33.2051,33.2507,33.196,33.2142,26606.0
2022-07-28 14:10:00,36.39,36.42,36.34,36.4,34562.0,33.2142,33.2416,33.1686,33.2233,34562.0
2022-07-28 14:15:00,36.4,36.45,36.39,36.43,19933.0,33.2233,33.269,33.2142,33.2507,19933.0
2022-07-28 14:20:00,36.43,36.43,36.4,36.41,23182.0,33.2507,33.2507,33.2233,33.2325,23182.0
2022-07-28 14:25:00,36.42,36.44,36.39,36.41,37649.0,33.2416,33.2598,33.2142,33.2325,37649.0
2022-07-28 14:30:00,36.42,36.44,36.38,36.43,32482.0,33.2416,33.2598,33.2051,33.2507,32482.0
2022-07-28 14:35:00,36.42,36.44,36.4,36.42,13320.0,33.2416,33.2598,33.2233,33.2416,13320.0
2022-07-28 14:40:00,36.42,36.44,36.39,36.4,28616.0,33.2416,33.2598,33.2142,33.2233,28616.0
2022-07-28 14:45:00,36.4,36.41,36.38,36.41,17210.0,33.2233,33.2325,33.2051,33.2325,17210.0
2022-07-28 14:50:00,36.4,36.41,36.36,36.39,40186.0,33.2233,33.2325,33.1868,33.2142,40186.0
2022-07-28 14:55:00,36.4,36.41,36.38,36.4,17740.0,33.2233,33.2325,33.2051,33.2233,17740.0
2022-07-28 15:00:00,36.41,36.42,36.37,36.38,53810.0,33.2325,33.2416,33.196,33.2051,53810.0
2022-07-28 15:05:00,36.38,36.44,36.34,36.38,60252.0,33.2051,33.2598,33.1686,33.2051,60252.0
2022-07-28 15:10:00,36.38,36.4,36.35,36.4,19063.0,33.2051,33.2233,33.1777,33.2233,19063.0
2022-07-28 15:15:00,36.4,36.4,36.36,36.39,24589.0,33.2233,33.2233,33.1868,33.2142,24589.0
2022-07-28 15:20:00,36.39,36.4,36.35,36.39,31740.0,33.2142,33.2233,33.1777,33.2142,31740.0
2022-07-28 15:25:00,36.39,36.4,36.35,36.39,37257.0,33.2142,33.2233,33.1777,33.2142,37257.0
2022-07-28 15:30:00,36.4,36.4,36.34,36.34,61977.0,33.2233,33.2233,33.1686,33.1686,61977.0
2022-07-28 15:35:00,36.34,36.35,36.27,36.3,84420.0,33.1686,33.1777,33.1047,33.1321,84420.0
2022-07-28 15:40:00,36.31,36.31,36.26,36.28,71301.0,33.1412,33.1412,33.0956,33.1138,71301.0
2022-07-28 15:45:00,36.27,36.3,36.24,36.29,111146.0,33.1047,33.1321,33.0773,33.1229,111146.0
2022-07-28 15:50:00,36.28,36.34,36.27,36.32,139013.0,33.1138,33.1686,33.1047,33.1503,139013.0
2022-07-28 15:55:00,36.31,36.33,36.26,36.28,301130.0,33.1412,33.1594,33.0956,33.1138,301130.0
2022-07-29 09:30:00,36.35,36.37,36.15,36.24,68114.0,33.1777,33.196,32.9952,33.0773,68114.0
2022-07-29 09:35:00,36.23,36.38,36.23,36.36,24775.0,33.0682,33.2051,33.0682,33.1868,24775.0
2022-07-29 09:40:00,36.34,36.49,36.32,36.47,18856.0,33.1686,33.3055,33.1503,33.2872,18856.0
2022-07-29 09:45:00,36.43,36.5,36.36,36.37,37082.0,33.2507,33.3146,33.1868,33.196,37082.0
2022-07-29 09:50:00,36.37,36.51,36.36,36.48,15872.0,33.196,33.3237,33.1868,33.2964,15872.0
2022-07-29 09:55:00,36.48,36.55,36.47,36.54,20401.0,33.2964,33.3602,33.2872,33.3511,20401.0
2022-07-29 10:00:00,36.53,36.59,36.49,36.54,15811.0,33.342,33.3968,33.3055,33.3511,15811.0
2022-07-29 10:05:00,36.55,36.61,36.48,36.52,27210.0,33.3602,33.415,33.2964,33.3329,27210.0
2022-07-29 10:10:00,36.52,36.57,36.5,36.52,19427.0,33.3329,33.3785,33.3146,33.3329,19427.0
2022-07-29 10:15:00,36.54,36.58,36.52,36.58,23088.0,33.3511,33.3876,33.3329,33.3876,23088.0
2022-07-29 10:20:00,36.58,36.7,36.55,36.69,29473.0,33.3876,33.4972,33.3602,33.488,29473.0
2022-07-29 10:25:00,36.69,36.82,36.68,36.78,129384.0,33.488,33.6067,33.4789,33.5702,129384.0
2022-07-29 10:30:00,36.79,36.86,36.74,36.79,110506.0,33.5793,33.6432,33.5337,33.5793,110506.0
2022-07-29 10:35:00,36.79,36.83,36.68,36.74,132304.0,33.5793,33.6158,33.4789,33.5337,132304.0
2022-07-29 10:40:00,36.73,36.82,36.73,36.77,34797.0,33.5245,33.6067,33.5245,33.561,34797.0
2022-07-29 10:45:00,36.77,36.8,36.7,36.73,24239.0,33.561,33.5884,33.4972,33.5245,24239.0
2022-07-29 10:50:00,36.73,36.74,36.69,36.71,14082.0,33.5245,33.5337,33.488,33.5063,14082.0
2022-07-29 10:55:00,36.72,36.75,36.71,36.71,18640.0,33.5154,33.5428,33.5063,33.5063,18640.0
2022-07-29 11:00:00,36.7,36.76,36.63,36.68,37250.0,33.4972,33.5519,33.4333,33.4789,37250.0
2022-07-29 11:05:00,36.67,36.8,36.65,36.77,33081.0,33.4698,33.5884,33.4515,33.561,33081.0
2022-07-29 11:10:00,36.77,36.78,36.72,36.76,15922.0,33.561,33.5702,33.5154,33.5519,15922.0
2022-07-29 11:15:00,36.76,36.79,36.71,36.78,25327.0,33.5519,33.5793,33.5063,33.5702,25327.0
2022-07-29 11:20:00,36.77,36.8,36.74,36.74,42877.0,33.561,33.5884,33.5337,33.5337,42877.0
2022-07-29 11:25:00,36.75,36.76,36.68,36.71,32035.0,33.5428,33.5519,33.4789,33.5063,32035.0
2022-07-29 11:30:00,36.71,36.75,36.69,36.7,40444.0,33.5063,33.5428,33.488,33.4972,40444.0
2022-07-29 11:35:00,36.71,36.81,36.7,36.81,29205.0,33.5063,33.5976,33.4972,33.5976,29205.0
2022-07-29 11:40:00,36.81,36.84,36.8,36.84,14995.0,33.5976,33.6249,33.5884,33.6249,14995.0
2022-07-29 11:45:00,36.84,36.85,36.82,36.84,15767.0,33.6249,33.6341,33.6067,33.6249,15767.0
2022-07-29 11:50:00,36.83,36.84,36.79,36.84,16567.0,33.6158,33.6249,33.5793,33.6249,16567.0
2022-07-29 11:55:00,36.83,36.88,36.81,36.87,19602.0,33.6158,33.6614,33.5976,33.6523,19602.0
2022-07-29 12:00:00,36.87,36.87,36.82,36.83,25296.0,33.6523,33.6523,33.6067,33.6158,25296.0
2022-07-29 12:05:00,36.83,36.84,36.75,36.77,26782.0,33.6158,33.6249,33.5428,33.561,26782.0
2022-07-29 12:10:00,36.77,36.81,36.76,36.77,22880.0,33.561,33.5976,33.5519,33.561,22880.0
2022-07-29 12:15:00,36.77,36.82,36.76,36.8,24917.0,33.561,33.6067,33.5519,33.5884,24917.0
2022-07-29 12:20:00,36.8,36.82,36.79,36.81,15376.0,33.5884,33.6067,33.5793,33.5976,15376.0
2022-07-29 12:25:00,36.8,36.81,36.75,36.75,21664.0,33.5884,33.5976,33.5428,33.5428,21664.0
2022-07-29 12:30:00,36.75,36.82,36.74,36.8,36890.0,33.5428,33.6067,33.5337,33.5884,36890.0
2022-07-29 12:35:00,36.8,36.83,36.77,36.8,37436.0,33.5884,33.6158,33.561,33.5884,37436.0
2022-07-29 12:40:00,36.8,36.8,36.76,36.77,14867.0,33.5884,33.5884,33.5519,33.561,14867.0
2022-07-29 12:45:00,36.77,36.81,36.75,36.77,52630.0,33.561,33.5976,33.5428,33.561,52630.0
2022-07-29 12:50:00,36.76,36.81,36.75,36.79,55996.0,33.5519,33.5976,33.5428,33.5793,55996.0
2022-07-29 12:55:00,36.79,36.8,36.74,36.74,30859.0,33.5793,33.5884,33.5337,33.5337,30859.0
2022-07-29 13:00:00,36.75,36.76,36.71,36.72,96054.0,33.5428,33.5519,33.5063,33.5154,96054.0
2022-07-29 13:05:00,36.72,36.72,36.69,36.7,24859.0,33.5154,33.5154,33.488,33.4972,24859.0
2022-07-29 13:10:00,36.7,36.72,36.67,36.71,69871.0,33.4972,33.5154,33.4698,33.5063,69871.0
2022-07-29 13:15:00,36.71,36.74,36.68,36.72,41676.0,33.5063,33.5337,33.4789,33.5154,41676.0
2022-07-29 13:20:00,36.72,36.72,36.66,36.69,62050.0,33.5154,33.5154,33.4606,33.488,62050.0
2022-07-29 13:25:00,36.7,36.71,36.68,36.69,18786.0,33.4972,33.5063,33.4789,33.488,18786.0
2022-07-29 13:30:00,36.69,36.71,36.69,36.7,42086.0,33.488,33.5063,33.488,33.4972,42086.0
2022-07-29 13:35:00,36.7,36.78,36.7,36.73,98220.0,33.4972,33.5702,33.4972,33.5245,98220.0
2022-07-29 13:40:00,36.73,36.76,36.7,36.76,50092.0,33.5245,33.5519,33.4972,33.5519,50092.0
2022-07-29 13:45:00,36.76,36.8,36.73,36.75,133927.0,33.5519,33.5884,33.5245,33.5428,133927.0
2022-07-29 13:50:00,36.76,36.77,36.68,36.73,142899.0,33.5519,33.561,33.4789,33.5245,142899.0
2022-07-29 13:55:00,36.73,36.75,36.66,36.67,62323.0,33.5245,33.5428,33.4606,33.4698,62323.0
2022-07-29 14:00:00,36.68,36.7,36.65,36.69,33666.0,33.4789,33.4972,33.4515,33.488,33666.0
2022-07-29 14:05:00,36.68,36.75,36.68,36.74,25044.0,33.4789,33.5428,33.4789,33.5337,25044.0
2022-07-29 14:10:00,36.73,36.75,36.73,36.74,24005.0,33.5245,33.5428,33.5245,33.5337,24005.0
2022-07-29 14:15:00,36.73,36.76,36.71,36.73,50211.0,33.5245,33.5519,33.5063,33.5245,50211.0
2022-07-29 14:20:00,36.73,36.75,36.7,36.74,120752.0,33.5245,33.5428,33.4972,33.5337,120752.0
2022-07-29 14:25:00,36.75,36.83,36.73,36.74,79478.0,33.5428,33.6158,33.5245,33.5337,79478.0
2022-07-29 14:30:00,36.74,36.76,36.72,36.74,28020.0,33.5337,33.5519,33.5154,33.5337,28020.0
2022-07-29 14:35:00,36.75,36.76,36.74,36.75,34008.0,33.5428,33.5519,33.5337,33.5428,34008.0
2022-07-29 14:40:00,36.74,36.75,36.69,36.72,35067.0,33.5337,33.5428,33.488,33.5154,35067.0
2022-07-29 14:45:00,36.71,36.71,36.66,36.67,19214.0,33.5063,33.5063,33.4606,33.4698,19214.0
2022-07-29 14:50:00,36.66,36.69,36.63,36.66,42623.0,33.4606,33.488,33.4333,33.4606,42623.0
2022-07-29 14:55:00,36.67,36.7,36.66,36.7,24084.0,33.4698,33.4972,33.4606,33.4972,24084.0
2022-07-29 15:00:00,36.69,36.73,36.69,36.73,26685.0,33.488,33.5245,33.488,33.5245,26685.0
2022-07-29 15:05:00,36.73,36.73,36.68,36.7,27898.0,33.5245,33.5245,33.4789,33.4972,27898.0
2022-07-29 15:10:00,36.7,36.72,36.68,36.72,24847.0,33.4972,33.5154,33.4789,33.5154,24847.0
2022-07-29 15:15:00,36.72,36.72,36.68,36.7,23802.0,33.5154,33.5154,33.4789,33.4972,23802.0
2022-07-29 15:20:00,36.71,36.73,36.7,36.73,28019.0,33.5063,33.5245,33.4972,33.5245,28019.0
2022-07-29 15:25:00,36.73,36.78,36.73,36.78,25079.0,33.5245,33.5702,33.5245,33.5702,25079.0
2022-07-29 15:30:00,36.79,36.82,36.76,36.82,62262.0,33.5793,33.6067,33.5519,33.6067,62262.0
2022-07-29 15:35:00,36.82,36.82,36.74,36.75,76814.0,33.6067,33.6067,33.5337,33.5428,76814.0
2022-07-29 15:40:00,36.74,36.84,36.74,36.82,61327.0,33.5337,33.6249,33.5337,33.6067,61327.0
2022-07-29 15:45:00,36.82,36.82,36.78,36.8,96997.0,33.6067,33.6067,33.5702,33.5884,96997.0
2022-07-29 15:50:00,36.8,36.86,36.8,36.8,168099.0,33.5884,33.6432,33.5884,33.5884,168099.0
2022-07-29 15:55:00,36.81,36.81,36.75,36.77,385825.0,33.5976,33.5976,33.5428,33.561,385825.0
2022-08-01 09:30:00,36.33,36.48,36.23,36.37,65621.0,33.1594,33.2964,33.0682,33.196,65621.0
2022-08-01 09:35:00,36.38,36.52,36.36,36.51,30128.0,33.2051,33.3329,33.1868,33.3237,30128.0
2022-08-01 09:40:00,36.51,36.63,36.48,36.54,18218.0,33.3237,33.4333,33.2964,33.3511,18218.0
2022-08-01 09:45:00,36.54,36.57,36.47,36.55,17784.0,33.3511,33.3785,33.2872,33.3602,17784.0
2022-08-01 09:50:00,36.54,36.74,36.54,36.74,38540.0,33.3511,33.5337,33.3511,33.5337,38540.0
2022-08-01 09:55:00,36.73,36.8,36.7,36.74,22912.0,33.5245,33.5884,33.4972,33.5337,22912.0
2022-08-01 10:00:00,36.74,36.8,36.69,36.78,90863.0,33.5337,33.5884,33.488,33.5702,90863.0
2022-08-01 10:05:00,36.77,36.88,36.72,36.75,95283.0,33.561,33.6614,33.5154,33.5428,95283.0
2022-08-01 10:10:00,36.75,36.8,36.72,36.77,21888.0,33.5428,33.5884,33.5154,33.561,21888.0
2022-08-01 10:15:00,36.77,36.8,36.64,36.64,18248.0,33.561,33.5884,33.4424,33.4424,18248.0
2022-08-01 10:20:00,36.63,36.64,36.58,36.62,17065.0,33.4333,33.4424,33.3876,33.4241,17065.0
2022-08-01 10:25:00,36.62,36.65,36.56,36.58,16145.0,33.4241,33.4515,33.3694,33.3876,16145.0
2022-08-01 10:30:00,36.59,36.65,36.58,36.63,18179.0,33.3968,33.4515,33.3876,33.4333,18179.0
2022-08-01 10:35:00,36.63,36.69,36.62,36.68,23204.0,33.4333,33.488,33.4241,33.4789,23204.0
2022-08-01 10:40:00,36.68,36.74,36.68,36.72,11414.0,33.4789,33.5337,33.4789,33.5154,11414.0
2022-08-01 10:45:00,36.73,36.75,36.67,36.74,12495.0,33.5245,33.5428,33.4698,33.5337,12495.0
2022-08-01 10:50:00,36.73,36.83,36.73,36.8,12735.0,33.5245,33.6158,33.5245,33.5884,12735.0
2022-08-01 10:55:00,36.79,36.86,36.76,36.86,88392.0,33.5793,33.6432,33.5519,33.6432,88392.0
2022-08-01 11:00:00,36.85,36.87,36.74,36.75,16916.0,33.6341,33.6523,33.5337,33.5428,16916.0
2022-08-01 11:05:00,36.74,36.77,36.72,36.73,15062.0,33.5337,33.561,33.5154,33.5245,15062.0
2022-08-01 11:10:00,36.72,36.73,36.64,36.69,19724.0,33.5154,33.5245,33.4424,33.488,19724.0
2022-08-01 11:15:00,36.69,36.7,36.57,36.59,9428.0,33.488,33.4972,33.3785,33.3968,9428.0
2022-08-01 11:20:00,36.56,36.69,36.56,36.67,11004.0,33.3694,33.488,33.3694,33.4698,11004.0
2022-08-01 11:25:00,36.66,36.75,36.66,36.7,25083.0,33.4606,33.5428,33.4606,33.4972,25083.0
2022-08-01 11:30:00,36.71,36.71,36.58,36.61,14774.0,33.5063,33.5063,33.3876,33.415,14774.0
2022-08-01 11:35:00,36.61,36.65,36.6,36.63,13152.0,33.415,33.4515,33.4059,33.4333,13152.0
2022-08-01 11:40:00,36.63,36.65,36.61,36.64,16278.0,33.4333,33.4515,33.415,33.4424,16278.0
2022-08-01 11:45:00,36.65,36.71,36.63,36.69,18918.0,33.4515,33.5063,33.4333,33.488,18918.0
2022-08-01 11:50:00,36.69,36.71,36.65,36.66,12138.0,33.488,33.5063,33.4515,33.4606,12138.0
2022-08-01 11:55:00,36.65,36.65,36.59,36.6,11034.0,33.4515,33.4515,33.3968,33.4059,11034.0
2022-08-01 12:00:00,36.59,36.61,36.56,36.57,15992.0,33.3968,33.415,33.3694,33.3785,15992.0
2022-08-01 12:05:00,36.58,36.6,36.56,36.57,8586.0,33.3876,33.4059,33.3694,33.3785,8586.0
2022-08-01 12:10:00,36.56,36.61,36.54,36.58,34359.0,33.3694,33.415,33.3511,33.3876,34359.0
2022-08-01 12:15:00,36.59,36.63,36.58,36.61,11548.0,33.3968,33.4333,33.3876,33.415,11548.0
2022-08-01 12:20:00,36.6,36.64,36.6,36.61,7834.0,33.4059,33.4424,33.4059,33.415,7834.0
2022-08-01 12:25:00,36.61,36.63,36.6,36.63,12397.0,33.415,33.4333,33.4059,33.4333,12397.0
2022-08-01 12:30:00,36.64,36.65,36.61,36.64,12188.0,33.4424,33.4515,33.415,33.4424,12188.0
2022-08-01 12:35:00,36.64,36.64,36.58,36.59,15401.0,33.4424,33.4424,33.3876,33.3968,15401.0
2022-08-01 12:40:00,36.59,36.65,36.59,36.65,26465.0,33.3968,33.4515,33.3968,33.4515,26465.0
2022-08-01 12:45:00,36.65,36.72,36.65,36.69,17078.0,33.4515,33.5154,33.4515,33.488,17078.0
2022-08-01 12:50:00,36.7,36.74,36.67,36.7,13335.0,33.4972,33.5337,33.4698,33.4972,13335.0
2022-08-01 12:55:00,36.7,36.72,36.67,36.7,22390.0,33.4972,33.5154,33.4698,33.4972,22390.0
2022-08-01 13:00:00,36.7,36.71,36.61,36.64,20536.0,33.4972,33.5063,33.415,33.4424,20536.0
2022-08-01 13:05:00,36.64,36.72,36.62,36.72,12162.0,33.4424,33.5154,33.4241,33.5154,12162.0
2022-08-01 13:10:00,36.71,36.71,36.65,36.7,7774.0,33.5063,33.5063,33.4515,33.4972,7774.0
2022-08-01 13:15:00,36.7,36.72,36.62,36.63,28051.0,33.4972,33.5154,33.4241,33.4333,28051.0
2022-08-01 13:20:00,36.62,36.62,36.56,36.6,31207.0,33.4241,33.4241,33.3694,33.4059,31207.0
2022-08-01 13:25:00,36.6,36.6,36.54,36.55,18474.0,33.4059,33.4059,33.3511,33.3602,18474.0
2022-08-01 13:30:00,36.55,36.57,36.51,36.55,61293.0,33.3602,33.3785,33.3237,33.3602,61293.0
2022-08-01 13:35:00,36.55,36.59,36.54,36.58,21470.0,33.3602,33.3968,33.3511,33.3876,21470.0
2022-08-01 13:40:00,36.58,36.58,36.52,36.57,56457.0,33.3876,33.3876,33.3329,33.3785,56457.0
2022-08-01 13:45:00,36.56,36.56,36.49,36.54,30880.0,33.3694,33.3694,33.3055,33.3511,30880.0
2022-08-01 13:50:00,36.54,36.55,36.51,36.52,10162.0,33.3511,33.3602,33.3237,33.3329,10162.0
2022-08-01 13:55:00,36.51,36.53,36.48,36.53,21486.0,33.3237,33.342,33.2964,33.342,21486.0
2022-08-01 14:00:00,36.53,36.53,36.43,36.49,29514.0,33.342,33.342,33.2507,33.3055,29514.0
2022-08-01 14:05:00,36.49,36.55,36.47,36.54,49286.0,33.3055,33.3602,33.2872,33.3511,49286.0
2022-08-01 14:10:00,36.52,36.54,36.47,36.52,29774.0,33.3329,33.3511,33.2872,33.3329,29774.0
2022-08-01 14:15:00,36.54,36.56,36.5,36.52,24020.0,33.3511,33.3694,33.3146,33.3329,24020.0
2022-08-01 14:20:00,36.52,36.56,36.5,36.55,22983.0,33.3329,33.3694,33.3146,33.3602,22983.0
2022-08-01 14:25:00,36.55,36.56,36.53,36.54,19943.0,33.3602,33.3694,33.342,33.3511,19943.0
2022-08-01 14:30:00,36.55,36.57,36.52,36.54,22360.0,33.3602,33.3785,33.3329,33.3511,22360.0
2022-08-01 14:35:00,36.54,36.57,36.52,36.54,25896.0,33.3511,33.3785,33.3329,33.3511,25896.0
2022-08-01 14:40:00,36.54,36.55,36.47,36.47,37296.0,33.3511,33.3602,33.2872,33.2872,37296.0
2022-08-01 14:45:00,36.47,36.5,36.45,36.47,34753.0,33.2872,33.3146,33.269,33.2872,34753.0
2022-08-01 14:50:00,36.46,36.51,36.43,36.49,22957.0,33.2781,33.3237,33.2507,33.3055,22957.0
2022-08-01 14:55:00,36.5,36.55,36.49,36.51,35282.0,33.3146,33.3602,33.3055,33.3237,35282.0
2022-08-01 15:00:00,36.51,36.53,36.49,36.5,16593.0,33.3237,33.342,33.3055,33.3146,16593.0
2022-08-01 15:05:00,36.5,36.55,36.47,36.53,34780.0,33.3146,33.3602,33.2872,33.342,34780.0
2022-08-01 15:10:00,36.52,36.54,36.49,36.54,27814.0,33.3329,33.3511,33.3055,33.3511,27814.0
2022-08-01 15:15:00,36.54,36.55,36.51,36.52,34420.0,33.3511,33.3602,33.3237,33.3329,34420.0
2022-08-01 15:20:00,36.52,36.52,36.45,36.45,35450.0,33.3329,33.3329,33.269,33.269,35450.0
2022-08-01 15:25:00,36.45,36.47,36.41,36.41,49656.0,33.269,33.2872,33.2325,33.2325,49656.0
2022-08-01 15:30:00,36.41,36.45,36.35,36.41,76300.0,33.2325,33.269,33.1777,33.2325,76300.0
2022-08-01 15:35:00,36.4,36.43,36.38,36.42,48231.0,33.2233,33.2507,33.2051,33.2416,48231.0
2022-08-01 15:40:00,36.41,36.44,36.35,36.37,56303.0,33.2325,33.2598,33.1777,33.196,56303.0
2022-08-01 15:45:00,36.36,36.42,36.34,36.4,82851.0,33.1868,33.2416,33.1686,33.2233,82851.0
2022-08-01 15:50:00,36.4,36.44,36.36,36.38,119540.0,33.2233,33.2598,33.1868,33.2051,119540.0
2022-08-01 15:55:00,36.38,36.42,36.35,36.38,142920.0,33.2051,33.2416,33.1777,33.2051,142920.0
2022-08-02 09:30:00,36.25,36.35,36.18,36.25,64889.0,33.0864,33.1777,33.0225,33.0864,64889.0
2022-08-02 09:35:00,36.25,36.29,36.19,36.29,36524.0,33.0864,33.1229,33.0317,33.1229,36524.0
2022-08-02 09:40:00,36.3,36.32,36.11,36.14,52017.0,33.1321,33.1503,32.9586,32.986,52017.0
2022-08-02 09:45:00,36.15,36.37,36.14,36.29,22860.0,32.9952,33.196,32.986,33.1229,22860.0
2022-08-02 09:50:00,36.3,36.34,36.15,36.18,21499.0,33.1321,33.1686,32.9952,33.0225,21499.0
2022-08-02 09:55:00,36.17,36.21,36.12,36.15,66987.0,33.0134,33.0499,32.9678,32.9952,66987.0
2022-08-02 10:00:00,36.15,36.16,36.1,36.11,33030.0,32.9952,33.0043,32.9495,32.9586,33030.0
2022-08-02 10:05:00,36.09,36.1,36.04,36.05,43615.0,32.9404,32.9495,32.8948,32.9039,43615.0
2022-08-02 10:10:00,36.05,36.16,36.01,36.14,41548.0,32.9039,33.0043,32.8674,32.986,41548.0
2022-08-02 10:15:00,36.15,36.16,36.07,36.09,62775.0,32.9952,33.0043,32.9221,32.9404,62775.0
2022-08-02 10:20:00,36.1,36.13,36.08,36.08,23123.0,32.9495,32.9769,32.9313,32.9313,23123.0
2022-08-02 10:25:00,36.09,36.14,36.03,36.14,38371.0,32.9404,32.986,32.8856,32.986,38371.0
2022-08-02 10:30:00,36.14,36.16,36.1,36.13,22823.0,32.986,33.0043,32.9495,32.9769,22823.0
2022-08-02 10:35:00,36.13,36.24,36.12,36.2,15333.0,32.9769,33.0773,32.9678,33.0408,15333.0
2022-08-02 10:40:00,36.2,36.27,36.19,36.23,31817.0,33.0408,33.1047,33.0317,33.0682,31817.0
2022-08-02 10:45:00,36.23,36.27,36.19,36.27,39919.0,33.0682,33.1047,33.0317,33.1047,39919.0
2022-08-02 10:50:00,36.26,36.37,36.26,36.3,47126.0,33.0956,33.196,33.0956,33.1321,47126.0
2022-08-02 10:55:00,36.29,36.29,36.2,36.23,26275.0,33.1229,33.1229,33.0408,33.0682,26275.0
2022-08-02 11:00:00,36.23,36.27,36.17,36.17,23046.0,33.0682,33.1047,33.0134,33.0134,23046.0
2022-08-02 11:05:00,36.16,36.21,36.11,36.2,34582.0,33.0043,33.0499,32.9586,33.0408,34582.0
2022-08-02 11:10:00,36.2,36.24,36.18,36.18,26295.0,33.0408,33.0773,33.0225,33.0225,26295.0
2022-08-02 11:15:00,36.19,36.21,36.09,36.16,18110.0,33.0317,33.0499,32.9404,33.0043,18110.0
2022-08-02 11:20:00,36.16,36.17,36.11,36.16,9690.0,33.0043,33.0134,32.9586,33.0043,9690.0
2022-08-02 11:25:00,36.15,36.19,36.14,36.18,11666.0,32.9952,33.0317,32.986,33.0225,11666.0
2022-08-02 11:30:00,36.18,36.18,36.12,36.17,12981.0,33.0225,33.0225,32.9678,33.0134,12981.0
2022-08-02 11:35:00,36.18,36.18,36.15,36.16,7038.0,33.0225,33.0225,32.9952,33.0043,7038.0
2022-08-02 11:40:00,36.16,36.2,36.15,36.18,11196.0,33.0043,33.0408,32.9952,33.0225,11196.0
2022-08-02 11:45:00,36.18,36.21,36.16,36.19,16989.0,33.0225,33.0499,33.0043,33.0317,16989.0
2022-08-02 11:50:00,36.19,36.23,36.17,36.22,15089.0,33.0317,33.0682,33.0134,33.059,15089.0
2022-08-02 11:55:00,36.22,36.23,36.19,36.2,7091.0,33.059,33.0682,33.0317,33.0408,7091.0
2022-08-02 12:00:00,36.2,36.27,36.19,36.26,15423.0,33.0408,33.1047,33.0317,33.0956,15423.0
2022-08-02 12:05:00,36.27,36.31,36.25,36.31,92250.0,33.1047,33.1412,33.0864,33.1412,92250.0
2022-08-02 12:10:00,36.31,36.39,36.29,36.38,32022.0,33.1412,33.2142,33.1229,33.2051,32022.0
2022-08-02 12:15:00,36.37,36.44,36.35,36.42,50528.0,33.196,33.2598,33.1777,33.2416,50528.0
2022-08-02 12:20:00,36.42,36.46,36.4,36.45,22842.0,33.2416,33.2781,33.2233,33.269,22842.0
2022-08-02 12:25:00,36.46,36.48,36.45,36.47,27576.0,33.2781,33.2964,33.269,33.2872,27576.0
2022-08-02 12:30:00,36.46,36.52,36.41,36.48,89657.0,33.2781,33.3329,33.2325,33.2964,89657.0
2022-08-02 12:35:00,36.48,36.5,36.44,36.48,40070.0,33.2964,33.3146,33.2598,33.2964,40070.0
2022-08-02 12:40:00,36.48,36.5,36.46,36.48,14153.0,33.2964,33.3146,33.2781,33.2964,14153.0
2022-08-02 12:45:00,36.48,36.49,36.45,36.47,10127.0,33.2964,33.3055,33.269,33.2872,10127.0
2022-08-02 12:50:00,36.47,36.53,36.45,36.5,34091.0,33.2872,33.342,33.269,33.3146,34091.0
2022-08-02 12:55:00,36.5,36.53,36.48,36.5,27019.0,33.3146,33.342,33.2964,33.3146,27019.0
2022-08-02 13:00:00,36.49,36.49,36.43,36.47,12462.0,33.3055,33.3055,33.2507,33.2872,12462.0
2022-08-02 13:05:00,36.47,36.48,36.43,36.45,13439.0,33.2872,33.2964,33.2507,33.269,13439.0
2022-08-02 13:10:00,36.46,36.49,36.44,36.48,31806.0,33.2781,33.3055,33.2598,33.2964,31806.0
2022-08-02 13:15:00,36.48,36.51,36.48,36.49,19936.0,33.2964,33.3237,33.2964,33.3055,19936.0
2022-08-02 13:20:00,36.48,36.5,36.41,36.42,38367.0,33.2964,33.3146,33.2325,33.2416,38367.0
2022-08-02 13:25:00,36.41,36.45,36.35,36.41,30129.0,33.2325,33.269,33.1777,33.2325,30129.0
2022-08-02 13:30:00,36.4,36.4,36.35,36.36,33624.0,33.2233,33.2233,33.1777,33.1868,33624.0
2022-08-02 13:35:00,36.36,36.39,36.32,36.34,40427.0,33.1868,33.2142,33.1503,33.1686,40427.0
2022-08-02 13:40:00,36.34,36.36,36.31,36.32,39692.0,33.1686,33.1868,33.1412,33.1503,39692.0
2022-08-02 13:45:00,36.33,36.36,36.3,36.33,17211.0,33.1594,33.1868,33.1321,33.1594,17211.0
2022-08-02 13:50:00,36.32,36.32,36.26,36.31,22534.0,33.1503,33.1503,33.0956,33.1412,22534.0
2022-08-02 13:55:00,36.31,36.32,36.28,36.3,12938.0,33.1412,33.1503,33.1138,33.1321,12938.0
2022-08-02 14:00:00,36.3,36.34,36.29,36.33,17946.0,33.1321,33.1686,33.1229,33.1594,17946.0
2022-08-02 14:05:00,36.32,36.4,36.31,36.4,8550.0,33.1503,33.2233,33.1412,33.2233,8550.0
2022-08-02 14:10:00,36.39,36.4,36.37,36.39,10374.0,33.2142,33.2233,33.196,33.2142,10374.0
2022-08-02 14:15:00,36.38,36.39,36.34,36.34,22397.0,33.2051,33.2142,33.1686,33.1686,22397.0
2022-08-02 14:20:00,36.36,36.44,36.35,36.42,22693.0,33.1868,33.2598,33.1777,33.2416,22693.0
2022-08-02 14:25:00,36.42,36.44,36.4,36.42,11110.0,33.2416,33.2598,33.2233,33.2416,11110.0
2022-08-02 14:30:00,36.42,36.44,36.39,36.41,12835.0,33.2416,33.2598,33.2142,33.2325,12835.0
2022-08-02 14:35:00,36.41,36.42,36.35,36.36,41086.0,33.2325,33.2416,33.1777,33.1868,41086.0
2022-08-02 14:40:00,36.36,36.39,36.35,36.38,14298.0,33.1868,33.2142,33.1777,33.2051,14298.0
2022-08-02 14:45:00,36.37,36.37,36.27,36.35,43706.0,33.196,33.196,33.1047,33.1777,43706.0
2022-08-02 14:50:00,36.35,36.36,36.26,36.28,24115.0,33.1777,33.1868,33.0956,33.1138,24115.0
2022-08-02 14:55:00,36.27,36.28,36.19,36.22,32896.0,33.1047,33.1138,33.0317,33.059,32896.0
2022-08-02 15:00:00,36.22,36.23,36.19,36.2,19874.0,33.059,33.0682,33.0317,33.0408,19874.0
2022-08-02 15:05:00,36.2,36.23,36.17,36.19,17629.0,33.0408,33.0682,33.0134,33.0317,17629.0
2022-08-02 15:10:00,36.19,36.23,36.17,36.23,21087.0,33.0317,33.0682,33.0134,33.0682,21087.0
2022-08-02 15:15:00,36.23,36.24,36.15,36.17,21643.0,33.0682,33.0773,32.9952,33.0134,21643.0
2022-08-02 15:20:00,36.17,36.21,36.15,36.19,22762.0,33.0134,33.0499,32.9952,33.0317,22762.0
2022-08-02 15:25:00,36.19,36.25,36.18,36.25,22311.0,33.0317,33.0864,33.0225,33.0864,22311.0
2022-08-02 15:30:00,36.25,36.27,36.23,36.27,30389.0,33.0864,33.1047,33.0682,33.1047,30389.0
2022-08-02 15:35:00,36.27,36.34,36.27,36.28,37644.0,33.1047,33.1686,33.1047,33.1138,37644.0
2022-08-02 15:40:00,36.28,36.3,36.26,36.29,24614.0,33.1138,33.1321,33.0956,33.1229,24614.0
2022-08-02 15:45:00,36.3,36.3,36.21,36.22,56837.0,33.1321,33.1321,33.0499,33.059,56837.0
2022-08-02 15:50:00,36.22,36.25,36.19,36.2,75966.0,33.059,33.0864,33.0317,33.0408,75966.0
2022-08-02 15:55:00,36.19,36.2,36.07,36.11,232823.0,33.0317,33.0408,32.9221,32.9586,232823.0
2022-08-03 09:30:00,36.3,36.37,36.1,36.15,45884.0,33.1321,33.196,32.9495,32.9952,45884.0
2022-08-03 09:35:00,36.16,36.38,36.15,36.29,25019.0,33.0043,33.2051,32.9952,33.1229,25019.0
2022-08-03 09:40:00,36.29,36.34,36.25,36.26,17431.0,33.1229,33.1686,33.0864,33.0956,17431.0
2022-08-03 09:45:00,36.27,36.3,36.22,36.28,15381.0,33.1047,33.1321,33.059,33.1138,15381.0
2022-08-03 09:50:00,36.27,36.34,36.25,36.3,12510.0,33.1047,33.1686,33.0864,33.1321,12510.0
2022-08-03 09:55:00,36.3,36.31,36.22,36.25,24154.0,33.1321,33.1412,33.059,33.0864,24154.0
2022-08-03 10:00:00,36.24,36.35,36.22,36.35,24545.0,33.0773,33.1777,33.059,33.1777,24545.0
2022-08-03 10:05:00,36.34,36.38,36.27,36.3,13002.0,33.1686,33.2051,33.1047,33.1321,13002.0
2022-08-03 10:10:00,36.29,36.31,36.23,36.23,11461.0,33.1229,33.1412,33.0682,33.0682,11461.0
2022-08-03 10:15:00,36.23,36.25,36.12,36.14,22294.0,33.0682,33.0864,32.9678,32.986,22294.0
2022-08-03 10:20:00,36.14,36.22,36.13,36.19,7393.0,32.986,33.059,32.9769,33.0317,7393.0
2022-08-03 10:25:00,36.22,36.28,36.19,36.27,9977.0,33.059,33.1138,33.0317,33.1047,9977.0
2022-08-03 10:30:00,36.27,36.29,36.18,36.2,8885.0,33.1047,33.1229,33.0225,33.0408,8885.0
2022-08-03 10:35:00,36.18,36.24,36.15,36.21,10092.0,33.0225,33.0773,32.9952,33.0499,10092.0
2022-08-03 10:40:00,36.2,36.2,36.13,36.18,38740.0,33.0408,33.0408,32.9769,33.0225,38740.0
2022-08-03 10:45:00,36.18,36.26,36.17,36.24,141489.0,33.0225,33.0956,33.0134,33.0773,141489.0
2022-08-03 10:50:00,36.23,36.28,36.22,36.23,16645.0,33.0682,33.1138,33.059,33.0682,16645.0
2022-08-03 10:55:00,36.23,36.29,36.23,36.29,8811.0,33.0682,33.1229,33.0682,33.1229,8811.0
2022-08-03 11:00:00,36.29,36.32,36.26,36.27,20011.0,33.1229,33.1503,33.0956,33.1047,20011.0
2022-08-03 11:05:00,36.27,36.31,36.27,36.3,5131.0,33.1047,33.1412,33.1047,33.1321,5131.0
2022-08-03 11:10:00,36.31,36.38,36.29,36.36,7779.0,33.1412,33.2051,33.1229,33.1868,7779.0
2022-08-03 11:15:00,36.36,36.38,36.29,36.29,8405.0,33.1868,33.2051,33.1229,33.1229,8405.0
2022-08-03 11:20:00,36.29,36.34,36.29,36.33,5905.0,33.1229,33.1686,33.1229,33.1594,5905.0
2022-08-03 11:25:00,36.32,36.37,36.3,36.34,12487.0,33.1503,33.196,33.1321,33.1686,12487.0
2022-08-03 11:30:00,36.35,36.36,36.32,36.34,5911.0,33.1777,33.1868,33.1503,33.1686,5911.0
2022-08-03 11:35:00,36.34,36.39,36.33,36.39,14599.0,33.1686,33.2142,33.1594,33.2142,14599.0
2022-08-03 11:40:00,36.39,36.42,36.39,36.4,7319.0,33.2142,33.2416,33.2142,33.2233,7319.0
2022-08-03 11:45:00,36.39,36.45,36.38,36.43,70655.0,33.2142,33.269,33.2051,33.2507,70655.0
2022-08-03 11:50:00,36.42,36.43,36.35,36.36,43055.0,33.2416,33.2507,33.1777,33.1868,43055.0
2022-08-03 11:55:00,36.36,36.42,36.36,36.39,7174.0,33.1868,33.2416,33.1868,33.2142,7174.0
2022-08-03 12:00:00,36.4,36.42,36.37,36.41,21181.0,33.2233,33.2416,33.196,33.2325,21181.0
2022-08-03 12:05:00,36.42,36.47,36.42,36.46,15813.0,33.2416,33.2872,33.2416,33.2781,15813.0
2022-08-03 12:10:00,36.46,36.5,36.46,36.49,16117.0,33.2781,33.3146,33.2781,33.3055,16117.0
2022-08-03 12:15:00,36.49,36.5,36.45,36.47,15414.0,33.3055,33.3146,33.269,33.2872,15414.0
2022-08-03 12:20:00,36.48,36.53,36.48,36.5,9853.0,33.2964,33.342,33.2964,33.3146,9853.0
2022-08-03 12:25:00,36.49,36.49,36.43,36.43,5295.0,33.3055,33.3055,33.2507,33.2507,5295.0
2022-08-03 12:30:00,36.43,36.49,36.42,36.48,11369.0,33.2507,33.3055,33.2416,33.2964,11369.0
2022-08-03 12:35:00,36.5,36.51,36.44,36.45,10447.0,33.3146,33.3237,33.2598,33.269,10447.0
2022-08-03 12:40:00,36.45,36.5,36.43,36.45,22406.0,33.269,33.3146,33.2507,33.269,22406.0
2022-08-03 12:45:00,36.45,36.47,36.44,36.47,27702.0,33.269,33.2872,33.2598,33.2872,27702.0
2022-08-03 12:50:00,36.47,36.51,36.45,36.51,17163.0,33.2872,33.3237,33.269,33.3237,17163.0
2022-08-03 12:55:00,36.5,36.52,36.48,36.48,15273.0,33.3146,33.3329,33.2964,33.2964,15273.0
2022-08-03 13:00:00,36.48,36.51,36.48,36.51,22723.0,33.2964,33.3237,33.2964,33.3237,22723.0
2022-08-03 13:05:00,36.5,36.51,36.49,36.51,8386.0,33.3146,33.3237,33.3055,33.3237,8386.0
2022-08-03 13:10:00,36.51,36.55,36.5,36.53,27322.0,33.3237,33.3602,33.3146,33.342,27322.0
2022-08-03 13:15:00,36.54,36.57,36.53,36.55,13661.0,33.3511,33.3785,33.342,33.3602,13661.0
2022-08-03 13:20:00,36.55,36.58,36.53,36.58,11925.0,33.3602,33.3876,33.342,33.3876,11925.0
2022-08-03 13:25:00,36.57,36.62,36.56,36.61,5259.0,33.3785,33.4241,33.3694,33.415,5259.0
2022-08-03 13:30:00,36.62,36.63,36.6,36.61,29217.0,33.4241,33.4333,33.4059,33.415,29217.0
2022-08-03 13:35:00,36.61,36.64,36.59,36.6,32208.0,33.415,33.4424,33.3968,33.4059,32208.0
2022-08-03 13:40:00,36.59,36.59,36.53,36.55,25509.0,33.3968,33.3968,33.342,33.3602,25509.0
2022-08-03 13:45:00,36.55,36.56,36.5,36.55,62062.0,33.3602,33.3694,33.3146,33.3602,62062.0
2022-08-03 13:50:00,36.54,36.58,36.54,36.58,15838.0,33.3511,33.3876,33.3511,33.3876,15838.0
2022-08-03 13:55:00,36.58,36.61,36.55,36.58,12915.0,33.3876,33.415,33.3602,33.3876,12915.0
2022-08-03 14:00:00,36.58,36.58,36.54,36.57,11102.0,33.3876,33.3876,33.3511,33.3785,11102.0
2022-08-03 14:05:00,36.58,36.6,36.57,36.58,8001.0,33.3876,33.4059,33.3785,33.3876,8001.0
2022-08-03 14:10:00,36.58,36.6,36.55,36.59,12540.0,33.3876,33.4059,33.3602,33.3968,12540.0
2022-08-03 14:15:00,36.59,36.62,36.58,36.62,11617.0,33.3968,33.4241,33.3876,33.4241,11617.0
2022-08-03 14:20:00,36.63,36.64,36.61,36.61,10718.0,33.4333,33.4424,33.415,33.415,10718.0
2022-08-03 14:25:00,36.61,36.62,36.58,36.59,17975.0,33.415,33.4241,33.3876,33.3968,17975.0
2022-08-03 14:30:00,36.59,36.6,36.56,36.58,8040.0,33.3968,33.4059,33.3694,33.3876,8040.0
2022-08-03 14:35:00,36.58,36.6,36.57,36.57,10847.0,33.3876,33.4059,33.3785,33.3785,10847.0
2022-08-03 14:40:00,36.57,36.58,36.53,36.56,12809.0,33.3785,33.3876,33.342,33.3694,12809.0
2022-08-03 14:45:00,36.55,36.58,36.53,36.57,8200.0,33.3602,33.3876,33.342,33.3785,8200.0
2022-08-03 14:50:00,36.56,36.58,36.54,36.57,10746.0,33.3694,33.3876,33.3511,33.3785,10746.0
2022-08-03 14:55:00,36.56,36.58,36.55,36.57,15111.0,33.3694,33.3876,33.3602,33.3785,15111.0
2022-08-03 15:00:00,36.57,36.6,36.54,36.59,15853.0,33.3785,33.4059,33.3511,33.3968,15853.0
2022-08-03 15:05:00,36.59,36.6,36.56,36.57,14204.0,33.3968,33.4059,33.3694,33.3785,14204.0
2022-08-03 15:10:00,36.57,36.57,36.52,36.53,13733.0,33.3785,33.3785,33.3329,33.342,13733.0
2022-08-03 15:15:00,36.53,36.57,36.53,36.55,15290.0,33.342,33.3785,33.342,33.3602,15290.0
2022-08-03 15:20:00,36.56,36.56,36.53,36.54,8261.0,33.3694,33.3694,33.342,33.3511,8261.0
2022-08-03 15:25:00,36.54,36.55,36.52,36.55,12157.0,33.3511,33.3602,33.3329,33.3602,12157.0
2022-08-03 15:30:00,36.55,36.58,36.53,36.58,17399.0,33.3602,33.3876,33.342,33.3876,17399.0
2022-08-03 15:35:00,36.58,36.6,36.57,36.59,28755.0,33.3876,33.4059,33.3785,33.3968,28755.0
2022-08-03 15:40:00,36.58,36.63,36.58,36.62,32502.0,33.3876,33.4333,33.3876,33.4241,32502.0
2022-08-03 15:45:00,36.62,36.62,36.56,36.57,48596.0,33.4241,33.4241,33.3694,33.3785,48596.0
2022-08-03 15:50:00,36.57,36.62,36.57,36.59,76041.0,33.3785,33.4241,33.3785,33.3968,76041.0
2022-08-03 15:55:00,36.59,36.6,36.49,36.5,253427.0,33.3968,33.4059,33.3055,33.3146,253427.0
2022-08-04 09:30:00,36.54,36.59,36.4,36.45,51515.0,33.3511,33.3968,33.2233,33.269,51515.0
2022-08-04 09:35:00,36.45,36.47,36.39,36.45,39247.0,33.269,33.2872,33.2142,33.269,39247.0
2022-08-04 09:40:00,36.45,36.58,36.44,36.55,26074.0,33.269,33.3876,33.2598,33.3602,26074.0
2022-08-04 09:45:00,36.56,36.57,36.43,36.46,23394.0,33.3694,33.3785,33.2507,33.2781,23394.0
2022-08-04 09:50:00,36.45,36.57,36.4,36.42,39334.0,33.269,33.3785,33.2233,33.2416,39334.0
2022-08-04 09:55:00,36.44,36.47,36.39,36.45,53319.0,33.2598,33.2872,33.2142,33.269,53319.0
2022-08-04 10:00:00,36.45,36.51,36.45,36.48,12903.0,33.269,33.3237,33.269,33.2964,12903.0
2022-08-04 10:05:00,36.48,36.5,36.44,36.45,23456.0,33.2964,33.3146,33.2598,33.269,23456.0
2022-08-04 10:10:00,36.46,36.47,36.41,36.43,8316.0,33.2781,33.2872,33.2325,33.2507,8316.0
2022-08-04 10:15:00,36.42,36.43,36.35,36.4,20854.0,33.2416,33.2507,33.1777,33.2233,20854.0
2022-08-04 10:20:00,36.4,36.41,36.35,36.37,14688.0,33.2233,33.2325,33.1777,33.196,14688.0
2022-08-04 10:25:00,36.36,36.41,36.36,36.38,12227.0,33.1868,33.2325,33.1868,33.2051,12227.0
2022-08-04 10:30:00,36.39,36.42,36.23,36.33,62505.0,33.2142,33.2416,33.0682,33.1594,62505.0
2022-08-04 10:35:00,36.33,36.36,36.28,36.31,13452.0,33.1594,33.1868,33.1138,33.1412,13452.0
2022-08-04 10:40:00,36.31,36.31,36.26,36.27,14833.0,33.1412,33.1412,33.0956,33.1047,14833.0
2022-08-04 10:45:00,36.26,36.3,36.24,36.3,41662.0,33.0956,33.1321,33.0773,33.1321,41662.0
2022-08-04 10:50:00,36.29,36.36,36.29,36.34,13103.0,33.1229,33.1868,33.1229,33.1686,13103.0
2022-08-04 10:55:00,36.34,36.41,36.32,36.4,215719.0,33.1686,33.2325,33.1503,33.2233,215719.0
2022-08-04 11:00:00,36.4,36.41,36.36,36.37,53271.0,33.2233,33.2325,33.1868,33.196,53271.0
2022-08-04 11:05:00,36.37,36.42,36.36,36.36,32374.0,33.196,33.2416,33.1868,33.1868,32374.0
2022-08-04 11:10:00,36.34,36.38,36.29,36.29,25458.0,33.1686,33.2051,33.1229,33.1229,25458.0
2022-08-04 11:15:00,36.28,36.31,36.25,36.3,13833.0,33.1138,33.1412,33.0864,33.1321,13833.0
2022-08-04 11:20:00,36.3,36.34,36.28,36.28,12176.0,33.1321,33.1686,33.1138,33.1138,12176.0
2022-08-04 11:25:00,36.29,36.3,36.24,36.28,6153.0,33.1229,33.1321,33.0773,33.1138,6153.0
2022-08-04 11:30:00,36.29,36.38,36.29,36.33,16365.0,33.1229,33.2051,33.1229,33.1594,16365.0
2022-08-04 11:35:00,36.31,36.33,36.26,36.26,5848.0,33.1412,33.1594,33.0956,33.0956,5848.0
2022-08-04 11:40:00,36.25,36.27,36.24,36.26,9088.0,33.0864,33.1047,33.0773,33.0956,9088.0
2022-08-04 11:45:00,36.25,36.3,36.25,36.3,6182.0,33.0864,33.1321,33.0864,33.1321,6182.0
2022-08-04 11:50:00,36.3,36.34,36.28,36.34,8150.0,33.1321,33.1686,33.1138,33.1686,8150.0
2022-08-04 11:55:00,36.33,36.33,36.25,36.26,20583.0,33.1594,33.1594,33.0864,33.0956,20583.0
2022-08-04 12:00:00,36.26,36.29,36.25,36.28,7593.0,33.0956,33.1229,33.0864,33.1138,7593.0
2022-08-04 12:05:00,36.27,36.28,36.26,36.26,7894.0,33.1047,33.1138,33.0956,33.0956,7894.0
2022-08-04 12:10:00,36.27,36.29,36.25,36.26,12843.0,33.1047,33.1229,33.0864,33.0956,12843.0
2022-08-04 12:15:00,36.26,36.27,36.23,36.27,4212.0,33.0956,33.1047,33.0682,33.1047,4212.0
2022-08-04 12:20:00,36.26,36.28,36.25,36.28,6563.0,33.0956,33.1138,33.0864,33.1138,6563.0
2022-08-04 12:25:00,36.28,36.29,36.27,36.28,10418.0,33.1138,33.1229,33.1047,33.1138,10418.0
2022-08-04 12:30:00,36.28,36.28,36.24,36.27,9326.0,33.1138,33.1138,33.0773,33.1047,9326.0
2022-08-04 12:35:00,36.27,36.28,36.26,36.27,11775.0,33.1047,33.1138,33.0956,33.1047,11775.0
2022-08-04 12:40:00,36.27,36.3,36.25,36.29,14216.0,33.1047,33.1321,33.0864,33.1229,14216.0
2022-08-04 12:45:00,36.29,36.29,36.22,36.23,14971.0,33.1229,33.1229,33.059,33.0682,14971.0
2022-08-04 12:50:00,36.23,36.3,36.23,36.27,25378.0,33.0682,33.1321,33.0682,33.1047,25378.0
2022-08-04 12:55:00,36.27,36.31,36.25,36.3,48708.0,33.1047,33.1412,33.0864,33.1321,48708.0
2022-08-04 13:00:00,36.3,36.32,36.27,36.28,15867.0,33.1321,33.1503,33.1047,33.1138,15867.0
2022-08-04 13:05:00,36.27,36.3,36.26,36.27,18118.0,33.1047,33.1321,33.0956,33.1047,18118.0
2022-08-04 13:10:00,36.27,36.29,36.24,36.25,6899.0,33.1047,33.1229,33.0773,33.0864,6899.0
2022-08-04 13:15:00,36.25,36.25,36.22,36.24,9873.0,33.0864,33.0864,33.059,33.0773,9873.0
2022-08-04 13:20:00,36.23,36.28,36.22,36.26,21643.0,33.0682,33.1138,33.059,33.0956,21643.0
2022-08-04 13:25:00,36.27,36.33,36.26,36.31,33184.0,33.1047,33.1594,33.0956,33.1412,33184.0
2022-08-04 13:30:00,36.31,36.34,36.29,36.34,14660.0,33.1412,33.1686,33.1229,33.1686,14660.0
2022-08-04 13:35:00,36.34,36.46,36.34,36.45,126853.0,33.1686,33.2781,33.1686,33.269,126853.0
2022-08-04 13:40:00,36.45,36.46,36.38,36.41,15773.0,33.269,33.2781,33.2051,33.2325,15773.0
2022-08-04 13:45:00,36.4,36.47,36.4,36.45,12335.0,33.2233,33.2872,33.2233,33.269,12335.0
2022-08-04 13:50:00,36.45,36.46,36.42,36.45,23622.0,33.269,33.2781,33.2416,33.269,23622.0
2022-08-04 13:55:00,36.45,36.46,36.41,36.43,10031.0,33.269,33.2781,33.2325,33.2507,10031.0
2022-08-04 14:00:00,36.43,36.44,36.39,36.41,20661.0,33.2507,33.2598,33.2142,33.2325,20661.0
2022-08-04 14:05:00,36.41,36.42,36.36,36.36,8382.0,33.2325,33.2416,33.1868,33.1868,8382.0
2022-08-04 14:10:00,36.37,36.4,36.35,36.38,8441.0,33.196,33.2233,33.1777,33.2051,8441.0
2022-08-04 14:15:00,36.4,36.42,36.39,36.41,14563.0,33.2233,33.2416,33.2142,33.2325,14563.0
2022-08-04 14:20:00,36.41,36.42,36.39,36.4,8226.0,33.2325,33.2416,33.2142,33.2233,8226.0
2022-08-04 14:25:00,36.4,36.42,36.39,36.41,9314.0,33.2233,33.2416,33.2142,33.2325,9314.0
2022-08-04 14:30:00,36.41,36.42,36.39,36.4,11532.0,33.2325,33.2416,33.2142,33.2233,11532.0
2022-08-04 14:35:00,36.39,36.4,36.35,36.4,11733.0,33.2142,33.2233,33.1777,33.2233,11733.0
2022-08-04 14:40:00,36.39,36.39,36.34,36.36,6903.0,33.2142,33.2142,33.1686,33.1868,6903.0
2022-08-04 14:45:00,36.36,36.36,36.34,36.36,17236.0,33.1868,33.1868,33.1686,33.1868,17236.0
2022-08-04 14:50:00,36.35,36.39,36.35,36.37,10082.0,33.1777,33.2142,33.1777,33.196,10082.0
2022-08-04 14:55:00,36.37,36.4,36.35,36.38,17206.0,33.196,33.2233,33.1777,33.2051,17206.0
2022-08-04 15:00:00,36.37,36.37,36.33,36.37,29617.0,33.196,33.196,33.1594,33.196,29617.0
2022-08-04 15:05:00,36.37,36.4,36.35,36.4,6902.0,33.196,33.2233,33.1777,33.2233,6902.0
2022-08-04 15:10:00,36.4,36.46,36.39,36.44,13730.0,33.2233,33.2781,33.2142,33.2598,13730.0
2022-08-04 15:15:00,36.45,36.48,36.43,36.47,15389.0,33.269,33.2964,33.2507,33.2872,15389.0
2022-08-04 15:20:00,36.47,36.5,36.46,36.48,24992.0,33.2872,33.3146,33.2781,33.2964,24992.0
2022-08-04 15:25:00,36.48,36.5,36.46,36.5,21822.0,33.2964,33.3146,33.2781,33.3146,21822.0
2022-08-04 15:30:00,36.49,36.5,36.46,36.47,31763.0,33.3055,33.3146,33.2781,33.2872,31763.0
2022-08-04 15:35:00,36.47,36.48,36.46,36.47,41870.0,33.2872,33.2964,33.2781,33.2872,41870.0
2022-08-04 15:40:00,36.46,36.47,36.42,36.44,57391.0,33.2781,33.2872,33.2416,33.2598,57391.0
2022-08-04 15:45:00,36.43,36.45,36.42,36.44,40662.0,33.2507,33.269,33.2416,33.2598,40662.0
2022-08-04 15:50:00,36.44,36.56,36.44,36.55,93688.0,33.2598,33.3694,33.2598,33.3602,93688.0
2022-08-04 15:55:00,36.55,36.56,36.45,36.5,248334.0,33.3602,33.3694,33.269,33.3146,248334.0
2022-08-05 09:30:00,36.09,36.1,35.93,36.1,67347.0,32.9404,32.9495,32.7944,32.9495,67347.0
2022-08-05 09:35:00,36.08,36.25,36.08,36.24,16377.0,32.9313,33.0864,32.9313,33.0773,16377.0
2022-08-05 09:40:00,36.25,36.28,36.21,36.21,19025.0,33.0864,33.1138,33.0499,33.0499,19025.0
2022-08-05 09:45:00,36.23,36.23,36.15,36.15,27765.0,33.0682,33.0682,32.9952,32.9952,27765.0
2022-08-05 09:50:00,36.16,36.17,36.1,36.14,41016.0,33.0043,33.0134,32.9495,32.986,41016.0
2022-08-05 09:55:00,36.14,36.18,36.13,36.15,56311.0,32.986,33.0225,32.9769,32.9952,56311.0
2022-08-05 10:00:00,36.15,36.21,36.13,36.15,103817.0,32.9952,33.0499,32.9769,32.9952,103817.0
2022-08-05 10:05:00,36.15,36.19,36.14,36.17,33332.0,32.9952,33.0317,32.986,33.0134,33332.0
2022-08-05 10:10:00,36.17,36.22,36.12,36.18,69112.0,33.0134,33.059,32.9678,33.0225,69112.0
2022-08-05 10:15:00,36.18,36.24,36.11,36.15,74022.0,33.0225,33.0773,32.9586,32.9952,74022.0
2022-08-05 10:20:00,36.15,36.21,36.13,36.16,26498.0,32.9952,33.0499,32.9769,33.0043,26498.0
2022-08-05 10:25:00,36.16,36.19,36.11,36.15,46909.0,33.0043,33.0317,32.9586,32.9952,46909.0
2022-08-05 10:30:00,36.15,36.18,36.13,36.16,18007.0,32.9952,33.0225,32.9769,33.0043,18007.0
2022-08-05 10:35:00,36.16,36.18,36.14,36.16,34268.0,33.0043,33.0225,32.986,33.0043,34268.0
2022-08-05 10:40:00,36.17,36.19,36.13,36.15,41833.0,33.0134,33.0317,32.9769,32.9952,41833.0
2022-08-05 10:45:00,36.15,36.17,36.11,36.13,19453.0,32.9952,33.0134,32.9586,32.9769,19453.0
2022-08-05 10:50:00,36.13,36.13,36.06,36.1,40449.0,32.9769,32.9769,32.913,32.9495,40449.0
2022-08-05 10:55:00,36.11,36.15,36.02,36.05,42247.0,32.9586,32.9952,32.8765,32.9039,42247.0
2022-08-05 11:00:00,36.05,36.06,36.0,36.05,49651.0,32.9039,32.913,32.8582,32.9039,49651.0
2022-08-05 11:05:00,36.05,36.07,36.02,36.05,29370.0,32.9039,32.9221,32.8765,32.9039,29370.0
2022-08-05 11:10:00,36.05,36.06,35.99,35.99,15604.0,32.9039,32.913,32.8491,32.8491,15604.0
2022-08-05 11:15:00,36.0,36.0,35.93,35.97,14782.0,32.8582,32.8582,32.7944,32.8309,14782.0
2022-08-05 11:20:00,35.98,36.0,35.91,35.91,22543.0,32.84,32.8582,32.7761,32.7761,22543.0
2022-08-05 11:25:00,35.9,35.91,35.81,35.81,24919.0,32.767,32.7761,32.6848,32.6848,24919.0
2022-08-05 11:30:00,35.81,35.89,35.81,35.86,50045.0,32.6848,32.7578,32.6848,32.7305,50045.0
2022-08-05 11:35:00,35.86,35.88,35.83,35.87,37243.0,32.7305,32.7487,32.7031,32.7396,37243.0
2022-08-05 11:40:00,35.87,35.91,35.79,35.8,76768.0,32.7396,32.7761,32.6666,32.6757,76768.0
2022-08-05 11:45:00,35.79,35.8,35.75,35.78,28968.0,32.6666,32.6757,32.6301,32.6574,28968.0
2022-08-05 11:50:00,35.78,35.84,35.78,35.82,16744.0,32.6574,32.7122,32.6574,32.694,16744.0
2022-08-05 11:55:00,35.82,35.83,35.77,35.79,24987.0,32.694,32.7031,32.6483,32.6666,24987.0
2022-08-05 12:00:00,35.79,35.8,35.78,35.8,25282.0,32.6666,32.6757,32.6574,32.6757,25282.0
2022-08-05 12:05:00,35.8,35.88,35.79,35.84,17639.0,32.6757,32.7487,32.6666,32.7122,17639.0
2022-08-05 12:10:00,35.84,35.88,35.82,35.86,33708.0,32.7122,32.7487,32.694,32.7305,33708.0
2022-08-05 12:15:00,35.87,35.9,35.86,35.89,8602.0,32.7396,32.767,32.7305,32.7578,8602.0
2022-08-05 12:20:00,35.9,35.9,35.84,35.86,10201.0,32.767,32.767,32.7122,32.7305,10201.0
2022-08-05 12:25:00,35.86,35.9,35.85,35.87,11832.0,32.7305,32.767,32.7213,32.7396,11832.0
2022-08-05 12:30:00,35.87,35.88,35.8,35.84,17437.0,32.7396,32.7487,32.6757,32.7122,17437.0
2022-08-05 12:35:00,35.84,35.87,35.81,35.83,15408.0,32.7122,32.7396,32.6848,32.7031,15408.0
2022-08-05 12:40:00,35.83,35.85,35.8,35.84,24576.0,32.7031,32.7213,32.6757,32.7122,24576.0
2022-08-05 12:45:00,35.84,35.94,35.83,35.93,8378.0,32.7122,32.8035,32.7031,32.7944,8378.0
2022-08-05 12:50:00,35.93,35.95,35.89,35.9,15111.0,32.7944,32.8126,32.7578,32.767,15111.0
2022-08-05 12:55:00,35.9,35.95,35.89,35.95,20114.0,32.767,32.8126,32.7578,32.8126,20114.0
2022-08-05 13:00:00,35.95,35.95,35.9,35.95,11123.0,32.8126,32.8126,32.767,32.8126,11123.0
2022-08-05 13:05:00,35.96,35.98,35.94,35.98,15289.0,32.8217,32.84,32.8035,32.84,15289.0
2022-08-05 13:10:00,35.98,36.0,35.93,35.95,19062.0,32.84,32.8582,32.7944,32.8126,19062.0
2022-08-05 13:15:00,35.95,35.96,35.92,35.93,23676.0,32.8126,32.8217,32.7852,32.7944,23676.0
2022-08-05 13:20:00,35.92,35.94,35.9,35.93,11967.0,32.7852,32.8035,32.767,32.7944,11967.0
2022-08-05 13:25:00,35.94,35.94,35.89,35.89,31875.0,32.8035,32.8035,32.7578,32.7578,31875.0
2022-08-05 13:30:00,35.89,35.93,35.89,35.9,36221.0,32.7578,32.7944,32.7578,32.767,36221.0
2022-08-05 13:35:00,35.9,35.95,35.89,35.92,34719.0,32.767,32.8126,32.7578,32.7852,34719.0
2022-08-05 13:40:00,35.92,35.92,35.87,35.88,22383.0,32.7852,32.7852,32.7396,32.7487,22383.0
2022-08-05 13:45:00,35.88,35.88,35.85,35.86,23506.0,32.7487,32.7487,32.7213,32.7305,23506.0
2022-08-05 13:50:00,35.86,35.87,35.84,35.85,14351.0,32.7305,32.7396,32.7122,32.7213,14351.0
2022-08-05 13:55:00,35.85,35.87,35.82,35.82,46098.0,32.7213,32.7396,32.694,32.694,46098.0
2022-08-05 14:00:00,35.82,35.85,35.81,35.83,25367.0,32.694,32.7213,32.6848,32.7031,25367.0
2022-08-05 14:05:00,35.82,35.83,35.8,35.83,15062.0,32.694,32.7031,32.6757,32.7031,15062.0
2022-08-05 14:10:00,35.83,35.83,35.8,35.82,20084.0,32.7031,32.7031,32.6757,32.694,20084.0
2022-08-05 14:15:00,35.82,35.82,35.78,35.8,42716.0,32.694,32.694,32.6574,32.6757,42716.0
2022-08-05 14:20:00,35.8,35.81,35.79,35.8,32339.0,32.6757,32.6848,32.6666,32.6757,32339.0
2022-08-05 14:25:00,35.79,35.8,35.72,35.73,17640.0,32.6666,32.6757,32.6027,32.6118,17640.0
2022-08-05 14:30:00,35.73,35.76,35.69,35.76,48919.0,32.6118,32.6392,32.5753,32.6392,48919.0
2022-08-05 14:35:00,35.76,35.77,35.75,35.76,15683.0,32.6392,32.6483,32.6301,32.6392,15683.0
2022-08-05 14:40:00,35.76,35.76,35.69,35.7,30795.0,32.6392,32.6392,32.5753,32.5844,30795.0
2022-08-05 14:45:00,35.7,35.76,35.69,35.76,25608.0,32.5844,32.6392,32.5753,32.6392,25608.0
2022-08-05 14:50:00,35.76,35.85,35.73,35.84,59055.0,32.6392,32.7213,32.6118,32.7122,59055.0
2022-08-05 14:55:00,35.84,35.84,35.78,35.8,30863.0,32.7122,32.7122,32.6574,32.6757,30863.0
2022-08-05 15:00:00,35.8,35.81,35.77,35.77,39461.0,32.6757,32.6848,32.6483,32.6483,39461.0
2022-08-05 15:05:00,35.77,35.78,35.74,35.76,30399.0,32.6483,32.6574,32.6209,32.6392,30399.0
2022-08-05 15:10:00,35.76,35.83,35.75,35.82,35716.0,32.6392,32.7031,32.6301,32.694,35716.0
2022-08-05 15:15:00,35.82,35.87,35.8,35.81,38666.0,32.694,32.7396,32.6757,32.6848,38666.0
2022-08-05 15:20:00,35.81,35.82,35.79,35.8,46530.0,32.6848,32.694,32.6666,32.6757,46530.0
2022-08-05 15:25:00,35.8,35.86,35.79,35.86,43168.0,32.6757,32.7305,32.6666,32.7305,43168.0
2022-08-05 15:30:00,35.85,35.87,35.81,35.83,67383.0,32.7213,32.7396,32.6848,32.7031,67383.0
2022-08-05 15:35:00,35.83,35.88,35.82,35.83,76038.0,32.7031,32.7487,32.694,32.7031,76038.0
2022-08-05 15:40:00,35.83,35.87,35.8,35.87,100720.0,32.7031,32.7396,32.6757,32.7396,100720.0
2022-08-05 15:45:00,35.87,35.88,35.82,35.85,119424.0,32.7396,32.7487,32.694,32.7213,119424.0
2022-08-05 15:50:00,35.84,35.9,35.83,35.84,152825.0,32.7122,32.767,32.7031,32.7122,152825.0
2022-08-05 15:55:00,35.84,35.86,35.79,35.8,436696.0,32.7122,32.7305,32.6666,32.6757,436696.0
2022-08-08 09:30:00,36.04,36.16,35.97,36.04,80404.0,32.8948,33.0043,32.8309,32.8948,80404.0
2022-08-08 09:35:00,36.05,36.09,35.96,36.07,30365.0,32.9039,32.9404,32.8217,32.9221,30365.0
2022-08-08 09:40:00,36.08,36.16,35.98,36.01,54413.0,32.9313,33.0043,32.84,32.8674,54413.0
2022-08-08 09:45:00,36.01,36.1,35.95,36.09,56540.0,32.8674,32.9495,32.8126,32.9404,56540.0
2022-08-08 09:50:00,36.1,36.15,36.03,36.14,40052.0,32.9495,32.9952,32.8856,32.986,40052.0
2022-08-08 09:55:00,36.15,36.15,36.07,36.08,15548.0,32.9952,32.9952,32.9221,32.9313,15548.0
2022-08-08 10:00:00,36.08,36.21,36.08,36.19,17001.0,32.9313,33.0499,32.9313,33.0317,17001.0
2022-08-08 10:05:00,36.19,36.19,36.1,36.15,11126.0,33.0317,33.0317,32.9495,32.9952,11126.0
2022-08-08 10:10:00,36.15,36.21,36.15,36.18,9721.0,32.9952,33.0499,32.9952,33.0225,9721.0
2022-08-08 10:15:00,36.2,36.21,36.16,36.17,11299.0,33.0408,33.0499,33.0043,33.0134,11299.0
2022-08-08 10:20:00,36.18,36.22,36.18,36.2,30959.0,33.0225,33.059,33.0225,33.0408,30959.0
2022-08-08 10:25:00,36.2,36.22,36.15,36.2,13303.0,33.0408,33.059,32.9952,33.0408,13303.0
2022-08-08 10:30:00,36.2,36.21,36.17,36.18,5071.0,33.0408,33.0499,33.0134,33.0225,5071.0
2022-08-08 10:35:00,36.17,36.24,36.15,36.23,7518.0,33.0134,33.0773,32.9952,33.0682,7518.0
2022-08-08 10:40:00,36.24,36.28,36.21,36.28,11958.0,33.0773,33.1138,33.0499,33.1138,11958.0
2022-08-08 10:45:00,36.27,36.27,36.2,36.21,13185.0,33.1047,33.1047,33.0408,33.0499,13185.0
2022-08-08 10:50:00,36.22,36.24,36.16,36.16,11762.0,33.059,33.0773,33.0043,33.0043,11762.0
2022-08-08 10:55:00,36.17,36.19,36.13,36.14,9446.0,33.0134,33.0317,32.9769,32.986,9446.0
2022-08-08 11:00:00,36.14,36.21,36.13,36.19,15944.0,32.986,33.0499,32.9769,33.0317,15944.0
2022-08-08 11:05:00,36.19,36.23,36.18,36.22,8232.0,33.0317,33.0682,33.0225,33.059,8232.0
2022-08-08 11:10:00,36.22,36.25,36.2,36.24,7696.0,33.059,33.0864,33.0408,33.0773,7696.0
2022-08-08 11:15:00,36.23,36.23,36.13,36.13,16630.0,33.0682,33.0682,32.9769,32.9769,16630.0
2022-08-08 11:20:00,36.13,36.14,36.11,36.12,6794.0,32.9769,32.986,32.9586,32.9678,6794.0
2022-08-08 11:25:00,36.12,36.12,36.08,36.1,15595.0,32.9678,32.9678,32.9313,32.9495,15595.0
2022-08-08 11:30:00,36.11,36.15,36.09,36.1,63518.0,32.9586,32.9952,32.9404,32.9495,63518.0
2022-08-08 11:35:00,36.11,36.12,36.01,36.01,14378.0,32.9586,32.9678,32.8674,32.8674,14378.0
2022-08-08 11:40:00,36.01,36.06,35.97,36.0,11231.0,32.8674,32.913,32.8309,32.8582,11231.0
2022-08-08 11:45:00,36.01,36.04,35.99,36.04,6077.0,32.8674,32.8948,32.8491,32.8948,6077.0
2022-08-08 11:50:00,36.04,36.09,36.03,36.09,9770.0,32.8948,32.9404,32.8856,32.9404,9770.0
2022-08-08 11:55:00,36.08,36.09,36.05,36.06,9893.0,32.9313,32.9404,32.9039,32.913,9893.0
2022-08-08 12:00:00,36.06,36.08,36.03,36.07,20994.0,32.913,32.9313,32.8856,32.9221,20994.0
2022-08-08 12:05:00,36.07,36.08,35.96,35.98,14128.0,32.9221,32.9313,32.8217,32.84,14128.0
2022-08-08 12:10:00,35.99,35.99,35.88,35.89,11273.0,32.8491,32.8491,32.7487,32.7578,11273.0
2022-08-08 12:15:00,35.89,35.91,35.82,35.86,6086.0,32.7578,32.7761,32.694,32.7305,6086.0
2022-08-08 12:20:00,35.86,35.93,35.85,35.91,10222.0,32.7305,32.7944,32.7213,32.7761,10222.0
2022-08-08 12:25:00,35.9,35.92,35.88,35.89,12323.0,32.767,32.7852,32.7487,32.7578,12323.0
2022-08-08 12:30:00,35.88,35.93,35.85,35.92,28082.0,32.7487,32.7944,32.7213,32.7852,28082.0
2022-08-08 12:35:00,35.93,35.95,35.87,35.94,13424.0,32.7944,32.8126,32.7396,32.8035,13424.0
2022-08-08 12:40:00,35.95,36.0,35.93,35.99,8867.0,32.8126,32.8582,32.7944,32.8491,8867.0
2022-08-08 12:45:00,36.0,36.03,35.97,36.01,8285.0,32.8582,32.8856,32.8309,32.8674,8285.0
2022-08-08 12:50:00,36.03,36.06,36.01,36.05,9883.0,32.8856,32.913,32.8674,32.9039,9883.0
2022-08-08 12:55:00,36.04,36.04,36.01,36.02,6250.0,32.8948,32.8948,32.8674,32.8765,6250.0
2022-08-08 13:00:00,36.01,36.01,35.97,35.98,10128.0,32.8674,32.8674,32.8309,32.84,10128.0
2022-08-08 13:05:00,35.98,36.05,35.98,36.02,9308.0,32.84,32.9039,32.84,32.8765,9308.0
2022-08-08 13:10:00,36.03,36.08,36.02,36.07,12392.0,32.8856,32.9313,32.8765,32.9221,12392.0
2022-08-08 13:15:00,36.06,36.11,36.05,36.11,10929.0,32.913,32.9586,32.9039,32.9586,10929.0
2022-08-08 13:20:00,36.09,36.09,36.02,36.08,14966.0,32.9404,32.9404,32.8765,32.9313,14966.0
2022-08-08 13:25:00,36.08,36.08,36.02,36.02,5332.0,32.9313,32.9313,32.8765,32.8765,5332.0
2022-08-08 13:30:00,36.01,36.05,36.01,36.05,5978.0,32.8674,32.9039,32.8674,32.9039,5978.0
2022-08-08 13:35:00,36.05,36.07,35.99,36.01,20962.0,32.9039,32.9221,32.8491,32.8674,20962.0
2022-08-08 13:40:00,36.01,36.02,35.99,36.02,9979.0,32.8674,32.8765,32.8491,32.8765,9979.0
2022-08-08 13:45:00,36.02,36.04,36.0,36.01,12701.0,32.8765,32.8948,32.8582,32.8674,12701.0
2022-08-08 13:50:00,36.02,36.06,36.0,36.05,5053.0,32.8765,32.913,32.8582,32.9039,5053.0
2022-08-08 13:55:00,36.06,36.08,36.04,36.05,8656.0,32.913,32.9313,32.8948,32.9039,8656.0
2022-08-08 14:00:00,36.04,36.04,35.95,35.96,10134.0,32.8948,32.8948,32.8126,32.8217,10134.0
2022-08-08 14:05:00,35.95,36.0,35.92,35.98,10845.0,32.8126,32.8582,32.7852,32.84,10845.0
2022-08-08 14:10:00,35.98,35.99,35.95,35.97,18168.0,32.84,32.8491,32.8126,32.8309,18168.0
2022-08-08 14:15:00,35.97,35.97,35.92,35.93,7939.0,32.8309,32.8309,32.7852,32.7944,7939.0
2022-08-08 14:20:00,35.94,35.96,35.92,35.93,5115.0,32.8035,32.8217,32.7852,32.7944,5115.0
2022-08-08 14:25:00,35.94,35.94,35.9,35.91,7281.0,32.8035,32.8035,32.767,32.7761,7281.0
2022-08-08 14:30:00,35.93,35.95,35.89,35.93,7136.0,32.7944,32.8126,32.7578,32.7944,7136.0
2022-08-08 14:35:00,35.92,35.92,35.88,35.9,5071.0,32.7852,32.7852,32.7487,32.767,5071.0
2022-08-08 14:40:00,35.89,35.91,35.86,35.88,7312.0,32.7578,32.7761,32.7305,32.7487,7312.0
2022-08-08 14:45:00,35.88,35.88,35.84,35.86,8614.0,32.7487,32.7487,32.7122,32.7305,8614.0
2022-08-08 14:50:00,35.86,35.88,35.82,35.83,8114.0,32.7305,32.7487,32.694,32.7031,8114.0
2022-08-08 14:55:00,35.82,35.89,35.82,35.88,7467.0,32.694,32.7578,32.694,32.7487,7467.0
2022-08-08 15:00:00,35.88,35.9,35.86,35.89,10129.0,32.7487,32.767,32.7305,32.7578,10129.0
2022-08-08 15:05:00,35.89,35.91,35.87,35.9,8988.0,32.7578,32.7761,32.7396,32.767,8988.0
2022-08-08 15:10:00,35.89,35.89,35.86,35.89,10589.0,32.7578,32.7578,32.7305,32.7578,10589.0
2022-08-08 15:15:00,35.88,35.88,35.82,35.87,8673.0,32.7487,32.7487,32.694,32.7396,8673.0
2022-08-08 15:20:00,35.86,35.91,35.85,35.88,7655.0,32.7305,32.7761,32.7213,32.7487,7655.0
2022-08-08 15:25:00,35.89,35.92,35.87,35.9,11220.0,32.7578,32.7852,32.7396,32.767,11220.0
2022-08-08 15:30:00,35.89,35.91,35.85,35.91,24304.0,32.7578,32.7761,32.7213,32.7761,24304.0
2022-08-08 15:35:00,35.9,35.94,35.9,35.91,21493.0,32.767,32.8035,32.767,32.7761,21493.0
2022-08-08 15:40:00,35.92,35.97,35.92,35.96,27824.0,32.7852,32.8309,32.7852,32.8217,27824.0
2022-08-08 15:45:00,35.97,35.98,35.93,35.94,31048.0,32.8309,32.84,32.7944,32.8035,31048.0
2022-08-08 15:50:00,35.93,35.95,35.89,35.92,60797.0,32.7944,32.8126,32.7578,32.7852,60797.0
2022-08-08 15:55:00,35.92,35.93,35.89,35.91,144049.0,32.7852,32.7944,32.7578,32.7761,144049.0
2022-08-09 09:30:00,35.75,35.75,35.61,35.69,43313.0,32.6301,32.6301,32.5023,32.5753,43313.0
2022-08-09 09:35:00,35.7,35.77,35.68,35.7,24043.0,32.5844,32.6483,32.5662,32.5844,24043.0
2022-08-09 09:40:00,35.7,35.74,35.67,35.68,15331.0,32.5844,32.6209,32.557,32.5662,15331.0
2022-08-09 09:45:00,35.67,35.7,35.53,35.55,17047.0,32.557,32.5844,32.4293,32.4475,17047.0
2022-08-09 09:50:00,35.56,35.58,35.44,35.44,75309.0,32.4566,32.4749,32.3471,32.3471,75309.0
2022-08-09 09:55:00,35.43,35.54,35.42,35.52,65864.0,32.338,32.4384,32.3289,32.4201,65864.0
2022-08-09 10:00:00,35.53,35.66,35.53,35.65,17157.0,32.4293,32.5479,32.4293,32.5388,17157.0
2022-08-09 10:05:00,35.64,35.71,35.63,35.7,21245.0,32.5297,32.5936,32.5205,32.5844,21245.0
2022-08-09 10:10:00,35.7,35.75,35.65,35.7,23162.0,32.5844,32.6301,32.5388,32.5844,23162.0
2022-08-09 10:15:00,35.7,35.82,35.69,35.77,30977.0,32.5844,32.694,32.5753,32.6483,30977.0
2022-08-09 10:20:00,35.78,35.8,35.7,35.71,14023.0,32.6574,32.6757,32.5844,32.5936,14023.0
2022-08-09 10:25:00,35.72,35.76,35.69,35.75,10829.0,32.6027,32.6392,32.5753,32.6301,10829.0
2022-08-09 10:30:00,35.76,35.8,35.73,35.8,78771.0,32.6392,32.6757,32.6118,32.6757,78771.0
2022-08-09 10:35:00,35.8,35.81,35.75,35.77,27421.0,32.6757,32.6848,32.6301,32.6483,27421.0
2022-08-09 10:40:00,35.78,35.9,35.77,35.85,25628.0,32.6574,32.767,32.6483,32.7213,25628.0
2022-08-09 10:45:00,35.84,35.9,35.81,35.89,12630.0,32.7122,32.767,32.6848,32.7578,12630.0
2022-08-09 10:50:00,35.9,35.91,35.85,35.88,19945.0,32.767,32.7761,32.7213,32.7487,19945.0
2022-08-09 10:55:00,35.88,35.89,35.77,35.79,29195.0,32.7487,32.7578,32.6483,32.6666,29195.0
2022-08-09 11:00:00,35.79,35.79,35.63,35.63,28008.0,32.6666,32.6666,32.5205,32.5205,28008.0
2022-08-09 11:05:00,35.62,35.64,35.58,35.64,29341.0,32.5114,32.5297,32.4749,32.5297,29341.0
2022-08-09 11:10:00,35.63,35.66,35.6,35.66,13464.0,32.5205,32.5479,32.4931,32.5479,13464.0
2022-08-09 11:15:00,35.66,35.76,35.66,35.72,16282.0,32.5479,32.6392,32.5479,32.6027,16282.0
2022-08-09 11:20:00,35.73,35.81,35.72,35.79,15290.0,32.6118,32.6848,32.6027,32.6666,15290.0
2022-08-09 11:25:00,35.78,35.84,35.76,35.8,44686.0,32.6574,32.7122,32.6392,32.6757,44686.0
2022-08-09 11:30:00,35.79,35.82,35.76,35.77,19433.0,32.6666,32.694,32.6392,32.6483,19433.0
2022-08-09 11:35:00,35.77,35.8,35.75,35.76,15846.0,32.6483,32.6757,32.6301,32.6392,15846.0
2022-08-09 11:40:00,35.75,35.77,35.64,35.64,30358.0,32.6301,32.6483,32.5297,32.5297,30358.0
2022-08-09 11:45:00,35.64,35.69,35.63,35.65,11949.0,32.5297,32.5753,32.5205,32.5388,11949.0
2022-08-09 11:50:00,35.64,35.65,35.58,35.61,22569.0,32.5297,32.5388,32.4749,32.5023,22569.0
2022-08-09 11:55:00,35.61,35.62,35.56,35.58,40104.0,32.5023,32.5114,32.4566,32.4749,40104.0
2022-08-09 12:00:00,35.58,35.61,35.55,35.57,56435.0,32.4749,32.5023,32.4475,32.4658,56435.0
2022-08-09 12:05:00,35.6,35.6,35.49,35.49,76766.0,32.4931,32.4931,32.3927,32.3927,76766.0
2022-08-09 12:10:00,35.5,35.51,35.44,35.45,27851.0,32.4019,32.411,32.3471,32.3562,27851.0
2022-08-09 12:15:00,35.45,35.53,35.45,35.52,46960.0,32.3562,32.4293,32.3562,32.4201,46960.0
2022-08-09 12:20:00,35.52,35.57,35.51,35.53,17695.0,32.4201,32.4658,32.411,32.4293,17695.0
2022-08-09 12:25:00,35.54,35.57,35.53,35.54,9706.0,32.4384,32.4658,32.4293,32.4384,9706.0
2022-08-09 12:30:00,35.54,35.59,35.54,35.55,15397.0,32.4384,32.484,32.4384,32.4475,15397.0
2022-08-09 12:35:00,35.56,35.57,35.52,35.55,18681.0,32.4566,32.4658,32.4201,32.4475,18681.0
2022-08-09 12:40:00,35.55,35.55,35.52,35.55,36832.0,32.4475,32.4475,32.4201,32.4475,36832.0
2022-08-09 12:45:00,35.55,35.56,35.53,35.54,16455.0,32.4475,32.4566,32.4293,32.4384,16455.0
2022-08-09 12:50:00,35.53,35.56,35.49,35.52,148295.0,32.4293,32.4566,32.3927,32.4201,148295.0
2022-08-09 12:55:00,35.53,35.55,35.5,35.54,66236.0,32.4293,32.4475,32.4019,32.4384,66236.0
2022-08-09 13:00:00,35.55,35.59,35.51,35.52,24516.0,32.4475,32.484,32.411,32.4201,24516.0
2022-08-09 13:05:00,35.52,35.52,35.46,35.48,30363.0,32.4201,32.4201,32.3654,32.3836,30363.0
2022-08-09 13:10:00,35.46,35.46,35.43,35.45,14182.0,32.3654,32.3654,32.338,32.3562,14182.0
2022-08-09 13:15:00,35.46,35.48,35.43,35.44,35323.0,32.3654,32.3836,32.338,32.3471,35323.0
2022-08-09 13:20:00,35.44,35.46,35.41,35.46,26719.0,32.3471,32.3654,32.3197,32.3654,26719.0
2022-08-09 13:25:00,35.46,35.48,35.43,35.45,27158.0,32.3654,32.3836,32.338,32.3562,27158.0
2022-08-09 13:30:00,35.45,35.48,35.43,35.44,15555.0,32.3562,32.3836,32.338,32.3471,15555.0
2022-08-09 13:35:00,35.44,35.45,35.36,35.39,43302.0,32.3471,32.3562,32.2741,32.3015,43302.0
2022-08-09 13:40:00,35.38,35.44,35.38,35.44,12528.0,32.2923,32.3471,32.2923,32.3471,12528.0
2022-08-09 13:45:00,35.43,35.47,35.42,35.44,12077.0,32.338,32.3745,32.3289,32.3471,12077.0
2022-08-09 13:50:00,35.45,35.45,35.34,35.39,42808.0,32.3562,32.3562,32.2558,32.3015,42808.0
2022-08-09 13:55:00,35.39,35.48,35.37,35.48,37524.0,32.3015,32.3836,32.2832,32.3836,37524.0
2022-08-09 14:00:00,35.48,35.52,35.45,35.45,17071.0,32.3836,32.4201,32.3562,32.3562,17071.0
2022-08-09 14:05:00,35.45,35.49,35.44,35.45,19491.0,32.3562,32.3927,32.3471,32.3562,19491.0
2022-08-09 14:10:00,35.45,35.47,35.4,35.42,21261.0,32.3562,32.3745,32.3106,32.3289,21261.0
2022-08-09 14:15:00,35.42,35.42,35.36,35.4,37684.0,32.3289,32.3289,32.2741,32.3106,37684.0
2022-08-09 14:20:00,35.39,35.4,35.3,35.3,25885.0,32.3015,32.3106,32.2193,32.2193,25885.0
2022-08-09 14:25:00,35.31,35.32,35.29,35.3,26028.0,32.2285,32.2376,32.2102,32.2193,26028.0
2022-08-09 14:30:00,35.29,35.34,35.29,35.33,30424.0,32.2102,32.2558,32.2102,32.2467,30424.0
2022-08-09 14:35:00,35.33,35.36,35.31,35.36,25633.0,32.2467,32.2741,32.2285,32.2741,25633.0
2022-08-09 14:40:00,35.36,35.38,35.35,35.37,19997.0,32.2741,32.2923,32.265,32.2832,19997.0
2022-08-09 14:45:00,35.38,35.46,35.37,35.45,18407.0,32.2923,32.3654,32.2832,32.3562,18407.0
2022-08-09 14:50:00,35.45,35.47,35.42,35.43,28393.0,32.3562,32.3745,32.3289,32.338,28393.0
2022-08-09 14:55:00,35.43,35.48,35.41,35.41,48881.0,32.338,32.3836,32.3197,32.3197,48881.0
2022-08-09 15:00:00,35.41,35.45,35.39,35.41,28887.0,32.3197,32.3562,32.3015,32.3197,28887.0
2022-08-09 15:05:00,35.41,35.43,35.39,35.43,35605.0,32.3197,32.338,32.3015,32.338,35605.0
2022-08-09 15:10:00,35.43,35.43,35.39,35.4,19667.0,32.338,32.338,32.3015,32.3106,19667.0
2022-08-09 15:15:00,35.4,35.46,35.39,35.43,58521.0,32.3106,32.3654,32.3015,32.338,58521.0
2022-08-09 15:20:00,35.43,35.46,35.42,35.46,39548.0,32.338,32.3654,32.3289,32.3654,39548.0
2022-08-09 15:25:00,35.46,35.49,35.44,35.47,57760.0,32.3654,32.3927,32.3471,32.3745,57760.0
2022-08-09 15:30:00,35.47,35.49,35.45,35.47,55125.0,32.3745,32.3927,32.3562,32.3745,55125.0
2022-08-09 15:35:00,35.47,35.48,35.43,35.45,78969.0,32.3745,32.3836,32.338,32.3562,78969.0
2022-08-09 15:40:00,35.45,35.47,35.39,35.39,48330.0,32.3562,32.3745,32.3015,32.3015,48330.0
2022-08-09 15:45:00,35.39,35.43,35.36,35.43,82211.0,32.3015,32.338,32.2741,32.338,82211.0
2022-08-09 15:50:00,35.43,35.44,35.37,35.4,132609.0,32.338,32.3471,32.2832,32.3106,132609.0
2022-08-09 15:55:00,35.4,35.4,35.32,35.39,388107.0,32.3106,32.3106,32.2376,32.3015,388107.0
2022-08-10 09:30:00,36.1,36.26,36.1,36.22,60925.0,32.9495,33.0956,32.9495,33.059,60925.0
2022-08-10 09:35:00,36.23,36.28,36.2,36.27,32721.0,33.0682,33.1138,33.0408,33.1047,32721.0
2022-08-10 09:40:00,36.27,36.52,36.23,36.52,55853.0,33.1047,33.3329,33.0682,33.3329,55853.0
2022-08-10 09:45:00,36.52,36.62,36.51,36.58,36940.0,33.3329,33.4241,33.3237,33.3876,36940.0
2022-08-10 09:50:00,36.59,36.61,36.56,36.57,15791.0,33.3968,33.415,33.3694,33.3785,15791.0
2022-08-10 09:55:00,36.59,36.62,36.5,36.56,31516.0,33.3968,33.4241,33.3146,33.3694,31516.0
2022-08-10 10:00:00,36.55,36.62,36.53,36.57,13879.0,33.3602,33.4241,33.342,33.3785,13879.0
2022-08-10 10:05:00,36.58,36.64,36.56,36.61,10321.0,33.3876,33.4424,33.3694,33.415,10321.0
2022-08-10 10:10:00,36.63,36.66,36.58,36.6,11062.0,33.4333,33.4606,33.3876,33.4059,11062.0
2022-08-10 10:15:00,36.59,36.6,36.47,36.47,11626.0,33.3968,33.4059,33.2872,33.2872,11626.0
2022-08-10 10:20:00,36.47,36.49,36.41,36.47,15712.0,33.2872,33.3055,33.2325,33.2872,15712.0
2022-08-10 10:25:00,36.47,36.51,36.45,36.51,10492.0,33.2872,33.3237,33.269,33.3237,10492.0
2022-08-10 10:30:00,36.51,36.54,36.49,36.54,14804.0,33.3237,33.3511,33.3055,33.3511,14804.0
2022-08-10 10:35:00,36.54,36.55,36.5,36.52,45227.0,33.3511,33.3602,33.3146,33.3329,45227.0
2022-08-10 10:40:00,36.52,36.6,36.52,36.57,11418.0,33.3329,33.4059,33.3329,33.3785,11418.0
2022-08-10 10:45:00,36.57,36.58,36.52,36.52,12525.0,33.3785,33.3876,33.3329,33.3329,12525.0
2022-08-10 10:50:00,36.52,36.55,36.51,36.52,12190.0,33.3329,33.3602,33.3237,33.3329,12190.0
2022-08-10 10:55:00,36.52,36.53,36.49,36.52,14167.0,33.3329,33.342,33.3055,33.3329,14167.0
2022-08-10 11:00:00,36.51,36.59,36.51,36.58,25098.0,33.3237,33.3968,33.3237,33.3876,25098.0
2022-08-10 11:05:00,36.59,36.62,36.56,36.59,29243.0,33.3968,33.4241,33.3694,33.3968,29243.0
2022-08-10 11:10:00,36.59,36.6,36.55,36.59,17570.0,33.3968,33.4059,33.3602,33.3968,17570.0
2022-08-10 11:15:00,36.6,36.61,36.56,36.59,18798.0,33.4059,33.415,33.3694,33.3968,18798.0
2022-08-10 11:20:00,36.59,36.61,36.58,36.6,31250.0,33.3968,33.415,33.3876,33.4059,31250.0
2022-08-10 11:25:00,36.6,36.63,36.58,36.58,19793.0,33.4059,33.4333,33.3876,33.3876,19793.0
2022-08-10 11:30:00,36.59,36.63,36.58,36.62,9482.0,33.3968,33.4333,33.3876,33.4241,9482.0
2022-08-10 11:35:00,36.62,36.63,36.58,36.61,16724.0,33.4241,33.4333,33.3876,33.415,16724.0
2022-08-10 11:40:00,36.62,36.65,36.6,36.6,15375.0,33.4241,33.4515,33.4059,33.4059,15375.0
2022-08-10 11:45:00,36.6,36.64,36.59,36.63,13081.0,33.4059,33.4424,33.3968,33.4333,13081.0
2022-08-10 11:50:00,36.63,36.66,36.6,36.65,12470.0,33.4333,33.4606,33.4059,33.4515,12470.0
2022-08-10 11:55:00,36.65,36.66,36.63,36.65,8400.0,33.4515,33.4606,33.4333,33.4515,8400.0
2022-08-10 12:00:00,36.65,36.7,36.65,36.66,8601.0,33.4515,33.4972,33.4515,33.4606,8601.0
2022-08-10 12:05:00,36.66,36.7,36.64,36.69,10587.0,33.4606,33.4972,33.4424,33.488,10587.0
2022-08-10 12:10:00,36.69,36.73,36.68,36.71,13722.0,33.488,33.5245,33.4789,33.5063,13722.0
2022-08-10 12:15:00,36.7,36.7,36.58,36.59,19611.0,33.4972,33.4972,33.3876,33.3968,19611.0
2022-08-10 12:20:00,36.58,36.58,36.5,36.51,73338.0,33.3876,33.3876,33.3146,33.3237,73338.0
2022-08-10 12:25:00,36.5,36.52,36.46,36.51,52381.0,33.3146,33.3329,33.2781,33.3237,52381.0
2022-08-10 12:30:00,36.51,36.51,36.47,36.48,18201.0,33.3237,33.3237,33.2872,33.2964,18201.0
2022-08-10 12:35:00,36.47,36.51,36.46,36.51,11817.0,33.2872,33.3237,33.2781,33.3237,11817.0
2022-08-10 12:40:00,36.51,36.53,36.5,36.51,12336.0,33.3237,33.342,33.3146,33.3237,12336.0
2022-08-10 12:45:00,36.5,36.51,36.46,36.46,32568.0,33.3146,33.3237,33.2781,33.2781,32568.0
2022-08-10 12:50:00,36.47,36.49,36.45,36.48,16617.0,33.2872,33.3055,33.269,33.2964,16617.0
2022-08-10 12:55:00,36.48,36.54,36.46,36.52,63261.0,33.2964,33.3511,33.2781,33.3329,63261.0
2022-08-10 13:00:00,36.52,36.52,36.48,36.49,20022.0,33.3329,33.3329,33.2964,33.3055,20022.0
2022-08-10 13:05:00,36.5,36.52,36.49,36.52,19707.0,33.3146,33.3329,33.3055,33.3329,19707.0
2022-08-10 13:10:00,36.52,36.54,36.51,36.54,14484.0,33.3329,33.3511,33.3237,33.3511,14484.0
2022-08-10 13:15:00,36.53,36.57,36.53,36.57,11655.0,33.342,33.3785,33.342,33.3785,11655.0
2022-08-10 13:20:00,36.57,36.58,36.55,36.58,12757.0,33.3785,33.3876,33.3602,33.3876,12757.0
2022-08-10 13:25:00,36.58,36.58,36.5,36.5,22276.0,33.3876,33.3876,33.3146,33.3146,22276.0
2022-08-10 13:30:00,36.51,36.56,36.5,36.55,12575.0,33.3237,33.3694,33.3146,33.3602,12575.0
2022-08-10 13:35:00,36.56,36.57,36.55,36.56,10979.0,33.3694,33.3785,33.3602,33.3694,10979.0
2022-08-10 13:40:00,36.56,36.56,36.53,36.55,10977.0,33.3694,33.3694,33.342,33.3602,10977.0
2022-08-10 13:45:00,36.55,36.6,36.54,36.59,36920.0,33.3602,33.4059,33.3511,33.3968,36920.0
2022-08-10 13:50:00,36.58,36.59,36.57,36.59,6980.0,33.3876,33.3968,33.3785,33.3968,6980.0
2022-08-10 13:55:00,36.59,36.6,36.56,36.57,16201.0,33.3968,33.4059,33.3694,33.3785,16201.0
2022-08-10 14:00:00,36.57,36.58,36.54,36.58,94995.0,33.3785,33.3876,33.3511,33.3876,94995.0
2022-08-10 14:05:00,36.58,36.58,36.53,36.54,24438.0,33.3876,33.3876,33.342,33.3511,24438.0
2022-08-10 14:10:00,36.54,36.57,36.54,36.55,19938.0,33.3511,33.3785,33.3511,33.3602,19938.0
2022-08-10 14:15:00,36.55,36.59,36.55,36.57,57530.0,33.3602,33.3968,33.3602,33.3785,57530.0
2022-08-10 14:20:00,36.57,36.62,36.56,36.59,13159.0,33.3785,33.4241,33.3694,33.3968,13159.0
2022-08-10 14:25:00,36.59,36.63,36.59,36.62,18451.0,33.3968,33.4333,33.3968,33.4241,18451.0
2022-08-10 14:30:00,36.61,36.65,36.61,36.64,27567.0,33.415,33.4515,33.415,33.4424,27567.0
2022-08-10 14:35:00,36.65,36.69,36.64,36.67,32373.0,33.4515,33.488,33.4424,33.4698,32373.0
2022-08-10 14:40:00,36.68,36.69,36.66,36.69,24389.0,33.4789,33.488,33.4606,33.488,24389.0
2022-08-10 14:45:00,36.69,36.69,36.5,36.66,186394.0,33.488,33.488,33.3146,33.4606,186394.0
2022-08-10 14:50:00,36.66,36.73,36.66,36.7,159130.0,33.4606,33.5245,33.4606,33.4972,159130.0
2022-08-10 14:55:00,36.7,36.73,36.68,36.73,16027.0,33.4972,33.5245,33.4789,33.5245,16027.0
2022-08-10 15:00:00,36.72,36.76,36.7,36.76,33078.0,33.5154,33.5519,33.4972,33.5519,33078.0
2022-08-10 15:05:00,36.76,36.76,36.7,36.73,53805.0,33.5519,33.5519,33.4972,33.5245,53805.0
2022-08-10 15:10:00,36.73,36.8,36.73,36.78,33447.0,33.5245,33.5884,33.5245,33.5702,33447.0
2022-08-10 15:15:00,36.79,36.83,36.76,36.8,70339.0,33.5793,33.6158,33.5519,33.5884,70339.0
2022-08-10 15:20:00,36.8,36.84,36.79,36.82,84910.0,33.5884,33.6249,33.5793,33.6067,84910.0
2022-08-10 15:25:00,36.82,36.85,36.8,36.81,93530.0,33.6067,33.6341,33.5884,33.5976,93530.0
2022-08-10 15:30:00,36.82,36.82,36.77,36.77,67940.0,33.6067,33.6067,33.561,33.561,67940.0
2022-08-10 15:35:00,36.78,36.81,36.77,36.77,40778.0,33.5702,33.5976,33.561,33.561,40778.0
2022-08-10 15:40:00,36.77,36.78,36.71,36.72,41428.0,33.561,33.5702,33.5063,33.5154,41428.0
2022-08-10 15:45:00,36.72,36.74,36.69,36.7,81039.0,33.5154,33.5337,33.488,33.4972,81039.0
2022-08-10 15:50:00,36.71,36.77,36.68,36.76,144679.0,33.5063,33.561,33.4789,33.5519,144679.0
2022-08-10 15:55:00,36.76,36.85,36.73,36.79,374113.0,33.5519,33.6341,33.5245,33.5793,374113.0
2022-08-11 09:30:00,37.0,37.25,37.0,37.04,109526.0,33.771,33.9992,33.771,33.8075,109526.0
2022-08-11 09:35:00,37.04,37.25,37.01,37.22,67845.0,33.8075,33.9992,33.7801,33.9718,67845.0
2022-08-11 09:40:00,37.22,37.28,37.19,37.27,62474.0,33.9718,34.0265,33.9444,34.0174,62474.0
2022-08-11 09:45:00,37.27,37.43,37.26,37.36,48972.0,34.0174,34.1634,34.0083,34.0996,48972.0
2022-08-11 09:50:00,37.36,37.39,37.31,37.38,118420.0,34.0996,34.1269,34.0539,34.1178,118420.0
2022-08-11 09:55:00,37.38,37.53,37.37,37.5,131469.0,34.1178,34.2547,34.1087,34.2273,131469.0
2022-08-11 10:00:00,37.5,37.64,37.47,37.58,84850.0,34.2273,34.3551,34.2,34.3004,84850.0
2022-08-11 10:05:00,37.6,37.67,37.59,37.66,68187.0,34.3186,34.3825,34.3095,34.3734,68187.0
2022-08-11 10:10:00,37.66,37.71,37.64,37.7,29772.0,34.3734,34.419,34.3551,34.4099,29772.0
2022-08-11 10:15:00,37.69,37.7,37.65,37.69,28920.0,34.4008,34.4099,34.3642,34.4008,28920.0
2022-08-11 10:20:00,37.68,37.71,37.65,37.65,46468.0,34.3916,34.419,34.3642,34.3642,46468.0
2022-08-11 10:25:00,37.66,37.69,37.6,37.6,29691.0,34.3734,34.4008,34.3186,34.3186,29691.0
2022-08-11 10:30:00,37.6,37.65,37.57,37.63,42665.0,34.3186,34.3642,34.2912,34.346,42665.0
2022-08-11 10:35:00,37.63,37.66,37.62,37.62,16700.0,34.346,34.3734,34.3369,34.3369,16700.0
2022-08-11 10:40:00,37.62,37.64,37.56,37.57,43252.0,34.3369,34.3551,34.2821,34.2912,43252.0
2022-08-11 10:45:00,37.57,37.6,37.56,37.57,25280.0,34.2912,34.3186,34.2821,34.2912,25280.0
2022-08-11 10:50:00,37.57,37.6,37.48,37.53,89690.0,34.2912,34.3186,34.2091,34.2547,89690.0
2022-08-11 10:55:00,37.54,37.58,37.5,37.56,253850.0,34.2638,34.3004,34.2273,34.2821,253850.0
2022-08-11 11:00:00,37.55,37.62,37.55,37.59,31996.0,34.273,34.3369,34.273,34.3095,31996.0
2022-08-11 11:05:00,37.6,37.63,37.52,37.55,43812.0,34.3186,34.346,34.2456,34.273,43812.0
2022-08-11 11:10:00,37.54,37.58,37.5,37.54,20459.0,34.2638,34.3004,34.2273,34.2638,20459.0
2022-08-11 11:15:00,37.54,37.59,37.43,37.43,20380.0,34.2638,34.3095,34.1634,34.1634,20380.0
2022-08-11 11:20:00,37.43,37.54,37.43,37.54,35389.0,34.1634,34.2638,34.1634,34.2638,35389.0
2022-08-11 11:25:00,37.54,37.56,37.53,37.55,17689.0,34.2638,34.2821,34.2547,34.273,17689.0
2022-08-11 11:30:00,37.55,37.59,37.52,37.52,13418.0,34.273,34.3095,34.2456,34.2456,13418.0
2022-08-11 11:35:00,37.52,37.55,37.47,37.5,15703.0,34.2456,34.273,34.2,34.2273,15703.0
2022-08-11 11:40:00,37.5,37.57,37.45,37.54,20790.0,34.2273,34.2912,34.1817,34.2638,20790.0
2022-08-11 11:45:00,37.54,37.58,37.49,37.52,40537.0,34.2638,34.3004,34.2182,34.2456,40537.0
2022-08-11 11:50:00,37.52,37.56,37.44,37.51,50815.0,34.2456,34.2821,34.1726,34.2365,50815.0
2022-08-11 11:55:00,37.52,37.54,37.49,37.5,35856.0,34.2456,34.2638,34.2182,34.2273,35856.0
2022-08-11 12:00:00,37.5,37.55,37.49,37.52,22889.0,34.2273,34.273,34.2182,34.2456,22889.0
2022-08-11 12:05:00,37.52,37.54,37.49,37.51,78815.0,34.2456,34.2638,34.2182,34.2365,78815.0
2022-08-11 12:10:00,37.52,37.59,37.49,37.54,161761.0,34.2456,34.3095,34.2182,34.2638,161761.0
2022-08-11 12:15:00,37.55,37.59,37.5,37.58,66467.0,34.273,34.3095,34.2273,34.3004,66467.0
2022-08-11 12:20:00,37.59,37.6,37.53,37.57,43359.0,34.3095,34.3186,34.2547,34.2912,43359.0
2022-08-11 12:25:00,37.56,37.63,37.56,37.63,13065.0,34.2821,34.346,34.2821,34.346,13065.0
2022-08-11 12:30:00,37.63,37.66,37.6,37.63,30473.0,34.346,34.3734,34.3186,34.346,30473.0
2022-08-11 12:35:00,37.63,37.63,37.59,37.59,17776.0,34.346,34.346,34.3095,34.3095,17776.0
2022-08-11 12:40:00,37.59,37.62,37.58,37.58,12548.0,34.3095,34.3369,34.3004,34.3004,12548.0
2022-08-11 12:45:00,37.59,37.6,37.56,37.59,10998.0,34.3095,34.3186,34.2821,34.3095,10998.0
2022-08-11 12:50:00,37.59,37.62,37.58,37.59,8338.0,34.3095,34.3369,34.3004,34.3095,8338.0
2022-08-11 12:55:00,37.6,37.62,37.58,37.62,11748.0,34.3186,34.3369,34.3004,34.3369,11748.0
2022-08-11 13:00:00,37.62,37.63,37.55,37.59,12420.0,34.3369,34.346,34.273,34.3095,12420.0
2022-08-11 13:05:00,37.59,37.6,37.54,37.54,12111.0,34.3095,34.3186,34.2638,34.2638,12111.0
2022-08-11 13:10:00,37.54,37.57,37.49,37.51,24009.0,34.2638,34.2912,34.2182,34.2365,24009.0
2022-08-11 13:15:00,37.51,37.55,37.5,37.54,10959.0,34.2365,34.273,34.2273,34.2638,10959.0
2022-08-11 13:20:00,37.54,37.54,37.49,37.5,9155.0,34.2638,34.2638,34.2182,34.2273,9155.0
2022-08-11 13:25:00,37.5,37.51,37.44,37.45,12009.0,34.2273,34.2365,34.1726,34.1817,12009.0
2022-08-11 13:30:00,37.45,37.49,37.44,37.44,91573.0,34.1817,34.2182,34.1726,34.1726,91573.0
2022-08-11 13:35:00,37.44,37.46,37.39,37.39,34231.0,34.1726,34.1908,34.1269,34.1269,34231.0
2022-08-11 13:40:00,37.4,37.48,37.37,37.46,34617.0,34.1361,34.2091,34.1087,34.1908,34617.0
2022-08-11 13:45:00,37.46,37.5,37.44,37.49,12851.0,34.1908,34.2273,34.1726,34.2182,12851.0
2022-08-11 13:50:00,37.49,37.5,37.43,37.44,18903.0,34.2182,34.2273,34.1634,34.1726,18903.0
2022-08-11 13:55:00,37.44,37.45,37.42,37.43,8941.0,34.1726,34.1817,34.1543,34.1634,8941.0
2022-08-11 14:00:00,37.43,37.44,37.38,37.39,10302.0,34.1634,34.1726,34.1178,34.1269,10302.0
2022-08-11 14:05:00,37.38,37.39,37.36,37.39,7554.0,34.1178,34.1269,34.0996,34.1269,7554.0
2022-08-11 14:10:00,37.39,37.4,37.35,37.37,22143.0,34.1269,34.1361,34.0904,34.1087,22143.0
2022-08-11 14:15:00,37.37,37.41,37.36,37.4,6701.0,34.1087,34.1452,34.0996,34.1361,6701.0
2022-08-11 14:20:00,37.39,37.39,37.35,37.39,8873.0,34.1269,34.1269,34.0904,34.1269,8873.0
2022-08-11 14:25:00,37.39,37.39,37.34,37.36,9327.0,34.1269,34.1269,34.0813,34.0996,9327.0
2022-08-11 14:30:00,37.35,37.36,37.27,37.29,14022.0,34.0904,34.0996,34.0174,34.0357,14022.0
2022-08-11 14:35:00,37.3,37.33,37.28,37.29,12248.0,34.0448,34.0722,34.0265,34.0357,12248.0
2022-08-11 14:40:00,37.29,37.29,37.25,37.27,12057.0,34.0357,34.0357,33.9992,34.0174,12057.0
2022-08-11 14:45:00,37.26,37.27,37.23,37.23,8315.0,34.0083,34.0174,33.9809,33.9809,8315.0
2022-08-11 14:50:00,37.23,37.23,37.11,37.11,43245.0,33.9809,33.9809,33.8714,33.8714,43245.0
2022-08-11 14:55:00,37.12,37.2,37.11,37.17,26857.0,33.8805,33.9535,33.8714,33.9261,26857.0
2022-08-11 15:00:00,37.17,37.2,37.15,37.19,14876.0,33.9261,33.9535,33.9079,33.9444,14876.0
2022-08-11 15:05:00,37.18,37.19,37.11,37.16,16909.0,33.9353,33.9444,33.8714,33.917,16909.0
2022-08-11 15:10:00,37.16,37.18,37.1,37.14,11815.0,33.917,33.9353,33.8622,33.8988,11815.0
2022-08-11 15:15:00,37.13,37.16,37.13,37.15,13320.0,33.8896,33.917,33.8896,33.9079,13320.0
2022-08-11 15:20:00,37.15,37.17,37.14,37.14,13702.0,33.9079,33.9261,33.8988,33.8988,13702.0
2022-08-11 15:25:00,37.15,37.17,37.14,37.16,9857.0,33.9079,33.9261,33.8988,33.917,9857.0
2022-08-11 15:30:00,37.16,37.2,37.15,37.2,28933.0,33.917,33.9535,33.9079,33.9535,28933.0
2022-08-11 15:35:00,37.2,37.2,37.08,37.11,25799.0,33.9535,33.9535,33.844,33.8714,25799.0
2022-08-11 15:40:00,37.11,37.12,37.04,37.04,32296.0,33.8714,33.8805,33.8075,33.8075,32296.0
2022-08-11 15:45:00,37.05,37.09,37.05,37.08,40993.0,33.8166,33.8531,33.8166,33.844,40993.0
2022-08-11 15:50:00,37.08,37.15,37.06,37.15,81424.0,33.844,33.9079,33.8257,33.9079,81424.0
2022-08-11 15:55:00,37.15,37.16,37.1,37.14,157443.0,33.9079,33.917,33.8622,33.8988,157443.0
2022-08-12 09:30:00,37.35,37.49,37.35,37.43,54450.0,34.0904,34.2182,34.0904,34.1634,54450.0
2022-08-12 09:35:00,37.44,37.47,37.32,37.35,13572.0,34.1726,34.2,34.063,34.0904,13572.0
2022-08-12 09:40:00,37.36,37.43,37.33,37.38,16837.0,34.0996,34.1634,34.0722,34.1178,16837.0
2022-08-12 09:45:00,37.39,37.46,37.34,37.39,45933.0,34.1269,34.1908,34.0813,34.1269,45933.0
2022-08-12 09:50:00,37.39,37.46,37.37,37.38,13268.0,34.1269,34.1908,34.1087,34.1178,13268.0
2022-08-12 09:55:00,37.37,37.4,37.36,37.37,13696.0,34.1087,34.1361,34.0996,34.1087,13696.0
2022-08-12 10:00:00,37.37,37.37,37.26,37.32,18697.0,34.1087,34.1087,34.0083,34.063,18697.0
2022-08-12 10:05:00,37.35,37.37,37.28,37.35,10743.0,34.0904,34.1087,34.0265,34.0904,10743.0
2022-08-12 10:10:00,37.31,37.35,37.26,37.31,16466.0,34.0539,34.0904,34.0083,34.0539,16466.0
2022-08-12 10:15:00,37.3,37.38,37.29,37.34,9860.0,34.0448,34.1178,34.0357,34.0813,9860.0
2022-08-12 10:20:00,37.35,37.37,37.27,37.27,6492.0,34.0904,34.1087,34.0174,34.0174,6492.0
2022-08-12 10:25:00,37.28,37.29,37.24,37.28,3338.0,34.0265,34.0357,33.99,34.0265,3338.0
2022-08-12 10:30:00,37.27,37.32,37.26,37.27,8865.0,34.0174,34.063,34.0083,34.0174,8865.0
2022-08-12 10:35:00,37.27,37.29,37.24,37.25,14599.0,34.0174,34.0357,33.99,33.9992,14599.0
2022-08-12 10:40:00,37.25,37.28,37.24,37.27,9931.0,33.9992,34.0265,33.99,34.0174,9931.0
2022-08-12 10:45:00,37.27,37.34,37.27,37.34,21798.0,34.0174,34.0813,34.0174,34.0813,21798.0
2022-08-12 10:50:00,37.37,37.39,37.36,37.36,9854.0,34.1087,34.1269,34.0996,34.0996,9854.0
2022-08-12 10:55:00,37.36,37.37,37.34,37.36,5318.0,34.0996,34.1087,34.0813,34.0996,5318.0
2022-08-12 11:00:00,37.35,37.37,37.3,37.34,14276.0,34.0904,34.1087,34.0448,34.0813,14276.0
2022-08-12 11:05:00,37.35,37.36,37.3,37.3,7478.0,34.0904,34.0996,34.0448,34.0448,7478.0
2022-08-12 11:10:00,37.3,37.35,37.3,37.32,6350.0,34.0448,34.0904,34.0448,34.063,6350.0
2022-08-12 11:15:00,37.31,37.38,37.29,37.36,14161.0,34.0539,34.1178,34.0357,34.0996,14161.0
2022-08-12 11:20:00,37.36,37.37,37.32,37.34,8725.0,34.0996,34.1087,34.063,34.0813,8725.0
2022-08-12 11:25:00,37.34,37.36,37.3,37.31,16924.0,34.0813,34.0996,34.0448,34.0539,16924.0
2022-08-12 11:30:00,37.31,37.33,37.27,37.32,6560.0,34.0539,34.0722,34.0174,34.063,6560.0
2022-08-12 11:35:00,37.31,37.35,37.29,37.3,18832.0,34.0539,34.0904,34.0357,34.0448,18832.0
2022-08-12 11:40:00,37.29,37.29,37.25,37.26,17891.0,34.0357,34.0357,33.9992,34.0083,17891.0
2022-08-12 11:45:00,37.25,37.3,37.25,37.28,7513.0,33.9992,34.0448,33.9992,34.0265,7513.0
2022-08-12 11:50:00,37.27,37.31,37.27,37.31,4602.0,34.0174,34.0539,34.0174,34.0539,4602.0
2022-08-12 11:55:00,37.31,37.32,37.26,37.28,4500.0,34.0539,34.063,34.0083,34.0265,4500.0
2022-08-12 12:00:00,37.3,37.33,37.3,37.3,4001.0,34.0448,34.0722,34.0448,34.0448,4001.0
2022-08-12 12:05:00,37.3,37.33,37.28,37.33,7446.0,34.0448,34.0722,34.0265,34.0722,7446.0
2022-08-12 12:10:00,37.33,37.35,37.32,37.33,10100.0,34.0722,34.0904,34.063,34.0722,10100.0
2022-08-12 12:15:00,37.33,37.36,37.33,37.34,5621.0,34.0722,34.0996,34.0722,34.0813,5621.0
2022-08-12 12:20:00,37.34,37.36,37.33,37.35,6289.0,34.0813,34.0996,34.0722,34.0904,6289.0
2022-08-12 12:25:00,37.35,37.37,37.34,37.37,12242.0,34.0904,34.1087,34.0813,34.1087,12242.0
2022-08-12 12:30:00,37.36,37.36,37.34,37.36,4228.0,34.0996,34.0996,34.0813,34.0996,4228.0
2022-08-12 12:35:00,37.36,37.37,37.34,37.36,4783.0,34.0996,34.1087,34.0813,34.0996,4783.0
2022-08-12 12:40:00,37.36,37.36,37.32,37.35,5417.0,34.0996,34.0996,34.063,34.0904,5417.0
2022-08-12 12:45:00,37.35,37.37,37.33,37.34,9896.0,34.0904,34.1087,34.0722,34.0813,9896.0
2022-08-12 12:50:00,37.34,37.36,37.32,37.34,11290.0,34.0813,34.0996,34.063,34.0813,11290.0
2022-08-12 12:55:00,37.35,37.4,37.34,37.38,68586.0,34.0904,34.1361,34.0813,34.1178,68586.0
2022-08-12 13:00:00,37.38,37.39,37.37,37.38,3853.0,34.1178,34.1269,34.1087,34.1178,3853.0
2022-08-12 13:05:00,37.38,37.41,37.37,37.4,7779.0,34.1178,34.1452,34.1087,34.1361,7779.0
2022-08-12 13:10:00,37.41,37.42,37.4,37.41,5289.0,34.1452,34.1543,34.1361,34.1452,5289.0
2022-08-12 13:15:00,37.41,37.44,37.41,37.44,3633.0,34.1452,34.1726,34.1452,34.1726,3633.0
2022-08-12 13:20:00,37.44,37.44,37.42,37.44,5705.0,34.1726,34.1726,34.1543,34.1726,5705.0
2022-08-12 13:25:00,37.44,37.44,37.4,37.41,10351.0,34.1726,34.1726,34.1361,34.1452,10351.0
2022-08-12 13:30:00,37.43,37.44,37.4,37.41,12528.0,34.1634,34.1726,34.1361,34.1452,12528.0
2022-08-12 13:35:00,37.42,37.43,37.39,37.4,4254.0,34.1543,34.1634,34.1269,34.1361,4254.0
2022-08-12 13:40:00,37.4,37.43,37.4,37.41,8127.0,34.1361,34.1634,34.1361,34.1452,8127.0
2022-08-12 13:45:00,37.42,37.44,37.42,37.44,4471.0,34.1543,34.1726,34.1543,34.1726,4471.0
2022-08-12 13:50:00,37.44,37.47,37.42,37.43,15337.0,34.1726,34.2,34.1543,34.1634,15337.0
2022-08-12 13:55:00,37.43,37.43,37.39,37.4,3715.0,34.1634,34.1634,34.1269,34.1361,3715.0
2022-08-12 14:00:00,37.41,37.44,37.4,37.4,15837.0,34.1452,34.1726,34.1361,34.1361,15837.0
2022-08-12 14:05:00,37.4,37.4,37.36,37.39,20883.0,34.1361,34.1361,34.0996,34.1269,20883.0
2022-08-12 14:10:00,37.4,37.41,37.37,37.41,21676.0,34.1361,34.1452,34.1087,34.1452,21676.0
2022-08-12 14:15:00,37.41,37.45,37.41,37.43,11803.0,34.1452,34.1817,34.1452,34.1634,11803.0
2022-08-12 14:20:00,37.43,37.43,37.4,37.42,5163.0,34.1634,34.1634,34.1361,34.1543,5163.0
2022-08-12 14:25:00,37.41,37.45,37.4,37.45,5362.0,34.1452,34.1817,34.1361,34.1817,5362.0
2022-08-12 14:30:00,37.44,37.49,37.44,37.48,17668.0,34.1726,34.2182,34.1726,34.2091,17668.0
2022-08-12 14:35:00,37.48,37.49,37.45,37.45,7704.0,34.2091,34.2182,34.1817,34.1817,7704.0
2022-08-12 14:40:00,37.46,37.48,37.44,37.47,25907.0,34.1908,34.2091,34.1726,34.2,25907.0
2022-08-12 14:45:00,37.47,37.48,37.43,37.47,13016.0,34.2,34.2091,34.1634,34.2,13016.0
2022-08-12 14:50:00,37.47,37.5,37.44,37.45,19907.0,34.2,34.2273,34.1726,34.1817,19907.0
2022-08-12 14:55:00,37.44,37.44,37.43,37.44,8083.0,34.1726,34.1726,34.1634,34.1726,8083.0
2022-08-12 15:00:00,37.45,37.46,37.43,37.45,7008.0,34.1817,34.1908,34.1634,34.1817,7008.0
2022-08-12 15:05:00,37.45,37.5,37.45,37.49,19105.0,34.1817,34.2273,34.1817,34.2182,19105.0
2022-08-12 15:10:00,37.49,37.53,37.49,37.53,17441.0,34.2182,34.2547,34.2182,34.2547,17441.0
2022-08-12 15:15:00,37.52,37.53,37.5,37.52,17158.0,34.2456,34.2547,34.2273,34.2456,17158.0
2022-08-12 15:20:00,37.52,37.52,37.46,37.49,8685.0,34.2456,34.2456,34.1908,34.2182,8685.0
2022-08-12 15:25:00,37.5,37.5,37.47,37.49,19193.0,34.2273,34.2273,34.2,34.2182,19193.0
2022-08-12 15:30:00,37.49,37.51,37.45,37.45,23588.0,34.2182,34.2365,34.1817,34.1817,23588.0
2022-08-12 15:35:00,37.45,37.49,37.45,37.47,29815.0,34.1817,34.2182,34.1817,34.2,29815.0
2022-08-12 15:40:00,37.46,37.53,37.46,37.52,30986.0,34.1908,34.2547,34.1908,34.2456,30986.0
2022-08-12 15:45:00,37.52,37.52,37.46,37.51,36024.0,34.2456,34.2456,34.1908,34.2365,36024.0
2022-08-12 15:50:00,37.51,37.52,37.47,37.48,62041.0,34.2365,34.2456,34.2,34.2091,62041.0
2022-08-12 15:55:00,37.48,37.56,37.47,37.54,185322.0,34.2091,34.2821,34.2,34.2638,185322.0
2022-08-15 09:30:00,37.3,37.58,37.28,37.52,96123.0,34.0448,34.3004,34.0265,34.2456,96123.0
2022-08-15 09:35:00,37.52,37.58,37.43,37.53,68936.0,34.2456,34.3004,34.1634,34.2547,68936.0
2022-08-15 09:40:00,37.53,37.55,37.46,37.52,89825.0,34.2547,34.273,34.1908,34.2456,89825.0
2022-08-15 09:45:00,37.52,37.57,37.46,37.54,67017.0,34.2456,34.2912,34.1908,34.2638,67017.0
2022-08-15 09:50:00,37.54,37.65,37.53,37.64,56665.0,34.2638,34.3642,34.2547,34.3551,56665.0
2022-08-15 09:55:00,37.62,37.73,37.62,37.7,58888.0,34.3369,34.4373,34.3369,34.4099,58888.0
2022-08-15 10:00:00,37.69,37.72,37.6,37.68,59081.0,34.4008,34.4281,34.3186,34.3916,59081.0
2022-08-15 10:05:00,37.68,37.71,37.61,37.61,21035.0,34.3916,34.419,34.3277,34.3277,21035.0
2022-08-15 10:10:00,37.61,37.62,37.53,37.54,12409.0,34.3277,34.3369,34.2547,34.2638,12409.0
2022-08-15 10:15:00,37.53,37.54,37.44,37.44,13518.0,34.2547,34.2638,34.1726,34.1726,13518.0
2022-08-15 10:20:00,37.43,37.43,37.38,37.39,6655.0,34.1634,34.1634,34.1178,34.1269,6655.0
2022-08-15 10:25:00,37.37,37.41,37.36,37.4,10464.0,34.1087,34.1452,34.0996,34.1361,10464.0
2022-08-15 10:30:00,37.39,37.47,37.39,37.44,32215.0,34.1269,34.2,34.1269,34.1726,32215.0
2022-08-15 10:35:00,37.44,37.45,37.38,37.43,10931.0,34.1726,34.1817,34.1178,34.1634,10931.0
2022-08-15 10:40:00,37.42,37.42,37.35,37.36,6716.0,34.1543,34.1543,34.0904,34.0996,6716.0
2022-08-15 10:45:00,37.36,37.37,37.29,37.3,25315.0,34.0996,34.1087,34.0357,34.0448,25315.0
2022-08-15 10:50:00,37.29,37.33,37.27,37.28,7957.0,34.0357,34.0722,34.0174,34.0265,7957.0
2022-08-15 10:55:00,37.27,37.28,37.24,37.25,15595.0,34.0174,34.0265,33.99,33.9992,15595.0
2022-08-15 11:00:00,37.25,37.25,37.21,37.23,23729.0,33.9992,33.9992,33.9626,33.9809,23729.0
2022-08-15 11:05:00,37.23,37.25,37.18,37.19,12664.0,33.9809,33.9992,33.9353,33.9444,12664.0
2022-08-15 11:10:00,37.18,37.18,37.12,37.15,15370.0,33.9353,33.9353,33.8805,33.9079,15370.0
2022-08-15 11:15:00,37.15,37.2,37.12,37.18,37941.0,33.9079,33.9535,33.8805,33.9353,37941.0
2022-08-15 11:20:00,37.19,37.23,37.16,37.2,11293.0,33.9444,33.9809,33.917,33.9535,11293.0
2022-08-15 11:25:00,37.2,37.21,37.16,37.19,8533.0,33.9535,33.9626,33.917,33.9444,8533.0
2022-08-15 11:30:00,37.19,37.21,37.17,37.2,18579.0,33.9444,33.9626,33.9261,33.9535,18579.0
2022-08-15 11:35:00,37.22,37.3,37.21,37.28,31808.0,33.9718,34.0448,33.9626,34.0265,31808.0
2022-08-15 11:40:00,37.28,37.31,37.26,37.3,14053.0,34.0265,34.0539,34.0083,34.0448,14053.0
2022-08-15 11:45:00,37.3,37.32,37.27,37.31,42017.0,34.0448,34.063,34.0174,34.0539,42017.0
2022-08-15 11:50:00,37.32,37.37,37.3,37.34,12516.0,34.063,34.1087,34.0448,34.0813,12516.0
2022-08-15 11:55:00,37.34,37.42,37.34,37.39,15621.0,34.0813,34.1543,34.0813,34.1269,15621.0
2022-08-15 12:00:00,37.39,37.39,37.33,37.34,7427.0,34.1269,34.1269,34.0722,34.0813,7427.0
2022-08-15 12:05:00,37.35,37.35,37.31,37.34,15176.0,34.0904,34.0904,34.0539,34.0813,15176.0
2022-08-15 12:10:00,37.34,37.36,37.32,37.35,11360.0,34.0813,34.0996,34.063,34.0904,11360.0
2022-08-15 12:15:00,37.36,37.36,37.32,37.32,27835.0,34.0996,34.0996,34.063,34.063,27835.0
2022-08-15 12:20:00,37.32,37.36,37.3,37.32,19289.0,34.063,34.0996,34.0448,34.063,19289.0
2022-08-15 12:25:00,37.32,37.36,37.31,37.34,14525.0,34.063,34.0996,34.0539,34.0813,14525.0
2022-08-15 12:30:00,37.33,37.36,37.33,37.36,7707.0,34.0722,34.0996,34.0722,34.0996,7707.0
2022-08-15 12:35:00,37.35,37.36,37.31,37.33,5716.0,34.0904,34.0996,34.0539,34.0722,5716.0
2022-08-15 12:40:00,37.33,37.34,37.29,37.33,20416.0,34.0722,34.0813,34.0357,34.0722,20416.0
2022-08-15 12:45:00,37.33,37.36,37.3,37.34,5275.0,34.0722,34.0996,34.0448,34.0813,5275.0
2022-08-15 12:50:00,37.33,37.38,37.32,37.37,5855.0,34.0722,34.1178,34.063,34.1087,5855.0
2022-08-15 12:55:00,37.36,37.39,37.35,37.38,10570.0,34.0996,34.1269,34.0904,34.1178,10570.0
2022-08-15 13:00:00,37.38,37.39,37.34,37.37,9939.0,34.1178,34.1269,34.0813,34.1087,9939.0
2022-08-15 13:05:00,37.37,37.39,37.36,37.39,6408.0,34.1087,34.1269,34.0996,34.1269,6408.0
2022-08-15 13:10:00,37.4,37.4,37.37,37.37,5249.0,34.1361,34.1361,34.1087,34.1087,5249.0
2022-08-15 13:15:00,37.37,37.38,37.32,37.33,16599.0,34.1087,34.1178,34.063,34.0722,16599.0
2022-08-15 13:20:00,37.32,37.36,37.31,37.35,11727.0,34.063,34.0996,34.0539,34.0904,11727.0
2022-08-15 13:25:00,37.36,37.37,37.35,37.36,12490.0,34.0996,34.1087,34.0904,34.0996,12490.0
2022-08-15 13:30:00,37.35,37.36,37.3,37.33,27929.0,34.0904,34.0996,34.0448,34.0722,27929.0
2022-08-15 13:35:00,37.33,37.33,37.24,37.24,19736.0,34.0722,34.0722,33.99,33.99,19736.0
2022-08-15 13:40:00,37.24,37.27,37.23,37.27,14832.0,33.99,34.0174,33.9809,34.0174,14832.0
2022-08-15 13:45:00,37.27,37.29,37.25,37.27,5728.0,34.0174,34.0357,33.9992,34.0174,5728.0
2022-08-15 13:50:00,37.27,37.29,37.27,37.28,4635.0,34.0174,34.0357,34.0174,34.0265,4635.0
2022-08-15 13:55:00,37.27,37.3,37.27,37.29,5054.0,34.0174,34.0448,34.0174,34.0357,5054.0
2022-08-15 14:00:00,37.29,37.3,37.27,37.28,18275.0,34.0357,34.0448,34.0174,34.0265,18275.0
2022-08-15 14:05:00,37.27,37.3,37.24,37.25,26917.0,34.0174,34.0448,33.99,33.9992,26917.0
2022-08-15 14:10:00,37.24,37.24,37.2,37.2,18437.0,33.99,33.99,33.9535,33.9535,18437.0
2022-08-15 14:15:00,37.21,37.24,37.2,37.23,19779.0,33.9626,33.99,33.9535,33.9809,19779.0
2022-08-15 14:20:00,37.24,37.25,37.2,37.25,7425.0,33.99,33.9992,33.9535,33.9992,7425.0
2022-08-15 14:25:00,37.25,37.25,37.22,37.25,7168.0,33.9992,33.9992,33.9718,33.9992,7168.0
2022-08-15 14:30:00,37.25,37.29,37.24,37.29,9892.0,33.9992,34.0357,33.99,34.0357,9892.0
2022-08-15 14:35:00,37.29,37.3,37.26,37.27,13523.0,34.0357,34.0448,34.0083,34.0174,13523.0
2022-08-15 14:40:00,37.26,37.27,37.22,37.25,25710.0,34.0083,34.0174,33.9718,33.9992,25710.0
2022-08-15 14:45:00,37.24,37.25,37.22,37.23,6238.0,33.99,33.9992,33.9718,33.9809,6238.0
2022-08-15 14:50:00,37.23,37.25,37.22,37.25,11543.0,33.9809,33.9992,33.9718,33.9992,11543.0
2022-08-15 14:55:00,37.24,37.25,37.24,37.25,6532.0,33.99,33.9992,33.99,33.9992,6532.0
2022-08-15 15:00:00,37.25,37.28,37.24,37.27,23152.0,33.9992,34.0265,33.99,34.0174,23152.0
2022-08-15 15:05:00,37.27,37.28,37.24,37.24,11477.0,34.0174,34.0265,33.99,33.99,11477.0
2022-08-15 15:10:00,37.24,37.26,37.22,37.23,12630.0,33.99,34.0083,33.9718,33.9809,12630.0
2022-08-15 15:15:00,37.23,37.28,37.23,37.26,7705.0,33.9809,34.0265,33.9809,34.0083,7705.0
2022-08-15 15:20:00,37.26,37.28,37.25,37.27,25949.0,34.0083,34.0265,33.9992,34.0174,25949.0
2022-08-15 15:25:00,37.27,37.27,37.23,37.24,24551.0,34.0174,34.0174,33.9809,33.99,24551.0
2022-08-15 15:30:00,37.24,37.26,37.2,37.23,34380.0,33.99,34.0083,33.9535,33.9809,34380.0
2022-08-15 15:35:00,37.23,37.28,37.22,37.26,22345.0,33.9809,34.0265,33.9718,34.0083,22345.0
2022-08-15 15:40:00,37.27,37.27,37.22,37.23,21100.0,34.0174,34.0174,33.9718,33.9809,21100.0
2022-08-15 15:45:00,37.23,37.25,37.21,37.23,61230.0,33.9809,33.9992,33.9626,33.9809,61230.0
2022-08-15 15:50:00,37.23,37.28,37.22,37.24,59225.0,33.9809,34.0265,33.9718,33.99,59225.0
2022-08-15 15:55:00,37.23,37.23,37.14,37.19,224227.0,33.9809,33.9809,33.8988,33.9444,224227.0
2022-08-16 09:30:00,36.99,37.18,36.91,37.08,47453.0,33.7618,33.9353,33.6888,33.844,47453.0
2022-08-16 09:35:00,37.08,37.16,37.08,37.12,25161.0,33.844,33.917,33.844,33.8805,25161.0
2022-08-16 09:40:00,37.12,37.12,37.03,37.06,22499.0,33.8805,33.8805,33.7984,33.8257,22499.0
2022-08-16 09:45:00,37.05,37.13,37.0,37.08,21554.0,33.8166,33.8896,33.771,33.844,21554.0
2022-08-16 09:50:00,37.07,37.18,37.05,37.18,44473.0,33.8349,33.9353,33.8166,33.9353,44473.0
2022-08-16 09:55:00,37.17,37.26,37.17,37.22,23753.0,33.9261,34.0083,33.9261,33.9718,23753.0
2022-08-16 10:00:00,37.22,37.29,37.14,37.28,38838.0,33.9718,34.0357,33.8988,34.0265,38838.0
2022-08-16 10:05:00,37.27,37.36,37.24,37.3,20150.0,34.0174,34.0996,33.99,34.0448,20150.0
2022-08-16 10:10:00,37.3,37.34,37.28,37.28,21234.0,34.0448,34.0813,34.0265,34.0265,21234.0
2022-08-16 10:15:00,37.27,37.27,37.21,37.27,17755.0,34.0174,34.0174,33.9626,34.0174,17755.0
2022-08-16 10:20:00,37.27,37.3,37.22,37.27,23767.0,34.0174,34.0448,33.9718,34.0174,23767.0
2022-08-16 10:25:00,37.27,37.34,37.24,37.32,25499.0,34.0174,34.0813,33.99,34.063,25499.0
2022-08-16 10:30:00,37.31,37.31,37.22,37.22,40131.0,34.0539,34.0539,33.9718,33.9718,40131.0
2022-08-16 10:35:00,37.22,37.3,37.21,37.27,23680.0,33.9718,34.0448,33.9626,34.0174,23680.0
2022-08-16 10:40:00,37.26,37.32,37.25,37.32,6100.0,34.0083,34.063,33.9992,34.063,6100.0
2022-08-16 10:45:00,37.32,37.38,37.31,37.38,13204.0,34.063,34.1178,34.0539,34.1178,13204.0
2022-08-16 10:50:00,37.37,37.42,37.32,37.33,26206.0,34.1087,34.1543,34.063,34.0722,26206.0
2022-08-16 10:55:00,37.33,37.36,37.29,37.33,14243.0,34.0722,34.0996,34.0357,34.0722,14243.0
2022-08-16 11:00:00,37.32,37.37,37.3,37.3,24034.0,34.063,34.1087,34.0448,34.0448,24034.0
2022-08-16 11:05:00,37.3,37.39,37.3,37.37,43671.0,34.0448,34.1269,34.0448,34.1087,43671.0
2022-08-16 11:10:00,37.38,37.44,37.37,37.42,10919.0,34.1178,34.1726,34.1087,34.1543,10919.0
2022-08-16 11:15:00,37.43,37.47,37.41,37.47,7627.0,34.1634,34.2,34.1452,34.2,7627.0
2022-08-16 11:20:00,37.47,37.49,37.44,37.45,18921.0,34.2,34.2182,34.1726,34.1817,18921.0
2022-08-16 11:25:00,37.45,37.48,37.44,37.47,9830.0,34.1817,34.2091,34.1726,34.2,9830.0
2022-08-16 11:30:00,37.47,37.53,37.46,37.47,11449.0,34.2,34.2547,34.1908,34.2,11449.0
2022-08-16 11:35:00,37.48,37.49,37.44,37.48,11924.0,34.2091,34.2182,34.1726,34.2091,11924.0
2022-08-16 11:40:00,37.48,37.51,37.45,37.51,9623.0,34.2091,34.2365,34.1817,34.2365,9623.0
2022-08-16 11:45:00,37.5,37.51,37.47,37.47,12204.0,34.2273,34.2365,34.2,34.2,12204.0
2022-08-16 11:50:00,37.47,37.49,37.45,37.49,6680.0,34.2,34.2182,34.1817,34.2182,6680.0
2022-08-16 11:55:00,37.48,37.51,37.47,37.48,11109.0,34.2091,34.2365,34.2,34.2091,11109.0
2022-08-16 12:00:00,37.48,37.5,37.45,37.5,6666.0,34.2091,34.2273,34.1817,34.2273,6666.0
2022-08-16 12:05:00,37.5,37.5,37.46,37.49,5316.0,34.2273,34.2273,34.1908,34.2182,5316.0
2022-08-16 12:10:00,37.49,37.52,37.49,37.52,9028.0,34.2182,34.2456,34.2182,34.2456,9028.0
2022-08-16 12:15:00,37.51,37.53,37.5,37.52,3695.0,34.2365,34.2547,34.2273,34.2456,3695.0
2022-08-16 12:20:00,37.52,37.52,37.46,37.5,27883.0,34.2456,34.2456,34.1908,34.2273,27883.0
2022-08-16 12:25:00,37.5,37.51,37.44,37.45,4923.0,34.2273,34.2365,34.1726,34.1817,4923.0
2022-08-16 12:30:00,37.45,37.5,37.43,37.46,13924.0,34.1817,34.2273,34.1634,34.1908,13924.0
2022-08-16 12:35:00,37.46,37.49,37.45,37.45,8838.0,34.1908,34.2182,34.1817,34.1817,8838.0
2022-08-16 12:40:00,37.46,37.47,37.43,37.43,12170.0,34.1908,34.2,34.1634,34.1634,12170.0
2022-08-16 12:45:00,37.43,37.45,37.43,37.44,5059.0,34.1634,34.1817,34.1634,34.1726,5059.0
2022-08-16 12:50:00,37.44,37.46,37.41,37.45,5315.0,34.1726,34.1908,34.1452,34.1817,5315.0
2022-08-16 12:55:00,37.45,37.49,37.45,37.45,18747.0,34.1817,34.2182,34.1817,34.1817,18747.0
2022-08-16 13:00:00,37.45,37.51,37.45,37.51,5711.0,34.1817,34.2365,34.1817,34.2365,5711.0
2022-08-16 13:05:00,37.51,37.53,37.5,37.53,5993.0,34.2365,34.2547,34.2273,34.2547,5993.0
2022-08-16 13:10:00,37.54,37.54,37.52,37.53,8410.0,34.2638,34.2638,34.2456,34.2547,8410.0
2022-08-16 13:15:00,37.54,37.55,37.53,37.54,9353.0,34.2638,34.273,34.2547,34.2638,9353.0
2022-08-16 13:20:00,37.54,37.55,37.53,37.54,2436.0,34.2638,34.273,34.2547,34.2638,2436.0
2022-08-16 13:25:00,37.55,37.58,37.53,37.55,15001.0,34.273,34.3004,34.2547,34.273,15001.0
2022-08-16 13:30:00,37.55,37.58,37.55,37.58,8919.0,34.273,34.3004,34.273,34.3004,8919.0
2022-08-16 13:35:00,37.58,37.62,37.58,37.61,10526.0,34.3004,34.3369,34.3004,34.3277,10526.0
2022-08-16 13:40:00,37.62,37.62,37.6,37.61,3453.0,34.3369,34.3369,34.3186,34.3277,3453.0
2022-08-16 13:45:00,37.61,37.61,37.59,37.6,6066.0,34.3277,34.3277,34.3095,34.3186,6066.0
2022-08-16 13:50:00,37.6,37.63,37.58,37.59,10842.0,34.3186,34.346,34.3004,34.3095,10842.0
2022-08-16 13:55:00,37.6,37.6,37.57,37.59,7439.0,34.3186,34.3186,34.2912,34.3095,7439.0
2022-08-16 14:00:00,37.58,37.63,37.57,37.63,12465.0,34.3004,34.346,34.2912,34.346,12465.0
2022-08-16 14:05:00,37.63,37.66,37.63,37.64,9896.0,34.346,34.3734,34.346,34.3551,9896.0
2022-08-16 14:10:00,37.64,37.67,37.62,37.64,13177.0,34.3551,34.3825,34.3369,34.3551,13177.0
2022-08-16 14:15:00,37.64,37.66,37.63,37.64,8684.0,34.3551,34.3734,34.346,34.3551,8684.0
2022-08-16 14:20:00,37.63,37.64,37.57,37.57,10801.0,34.346,34.3551,34.2912,34.2912,10801.0
2022-08-16 14:25:00,37.57,37.58,37.54,37.56,26857.0,34.2912,34.3004,34.2638,34.2821,26857.0
2022-08-16 14:30:00,37.56,37.57,37.53,37.54,7566.0,34.2821,34.2912,34.2547,34.2638,7566.0
2022-08-16 14:35:00,37.52,37.53,37.41,37.42,14084.0,34.2456,34.2547,34.1452,34.1543,14084.0
2022-08-16 14:40:00,37.43,37.43,37.39,37.41,17290.0,34.1634,34.1634,34.1269,34.1452,17290.0
2022-08-16 14:45:00,37.41,37.41,37.27,37.32,20844.0,34.1452,34.1452,34.0174,34.063,20844.0
2022-08-16 14:50:00,37.31,37.33,37.29,37.31,10738.0,34.0539,34.0722,34.0357,34.0539,10738.0
2022-08-16 14:55:00,37.31,37.35,37.29,37.33,8788.0,34.0539,34.0904,34.0357,34.0722,8788.0
2022-08-16 15:00:00,37.33,37.33,37.26,37.27,12309.0,34.0722,34.0722,34.0083,34.0174,12309.0
2022-08-16 15:05:00,37.27,37.32,37.26,37.3,10462.0,34.0174,34.063,34.0083,34.0448,10462.0
2022-08-16 15:10:00,37.3,37.33,37.28,37.33,16407.0,34.0448,34.0722,34.0265,34.0722,16407.0
2022-08-16 15:15:00,37.33,37.36,37.32,37.34,8357.0,34.0722,34.0996,34.063,34.0813,8357.0
2022-08-16 15:20:00,37.34,37.39,37.32,37.39,18148.0,34.0813,34.1269,34.063,34.1269,18148.0
2022-08-16 15:25:00,37.39,37.4,37.37,37.39,10388.0,34.1269,34.1361,34.1087,34.1269,10388.0
2022-08-16 15:30:00,37.39,37.41,37.38,37.4,15317.0,34.1269,34.1452,34.1178,34.1361,15317.0
2022-08-16 15:35:00,37.41,37.42,37.37,37.4,12836.0,34.1452,34.1543,34.1087,34.1361,12836.0
2022-08-16 15:40:00,37.41,37.43,37.4,37.41,16839.0,34.1452,34.1634,34.1361,34.1452,16839.0
2022-08-16 15:45:00,37.41,37.45,37.4,37.41,41702.0,34.1452,34.1817,34.1361,34.1452,41702.0
2022-08-16 15:50:00,37.42,37.46,37.38,37.41,52330.0,34.1543,34.1908,34.1178,34.1452,52330.0
2022-08-16 15:55:00,37.41,37.43,37.35,37.39,145336.0,34.1452,34.1634,34.0904,34.1269,145336.0
2022-08-17 09:30:00,36.93,36.96,36.65,36.7,60899.0,33.7071,33.7345,33.4515,33.4972,60899.0
2022-08-17 09:35:00,36.7,36.85,36.67,36.72,27041.0,33.4972,33.6341,33.4698,33.5154,27041.0
2022-08-17 09:40:00,36.71,36.74,36.67,36.72,26488.0,33.5063,33.5337,33.4698,33.5154,26488.0
2022-08-17 09:45:00,36.7,36.75,36.65,36.75,30286.0,33.4972,33.5428,33.4515,33.5428,30286.0
2022-08-17 09:50:00,36.75,36.76,36.7,36.73,14057.0,33.5428,33.5519,33.4972,33.5245,14057.0
2022-08-17 09:55:00,36.73,36.78,36.71,36.77,17371.0,33.5245,33.5702,33.5063,33.561,17371.0
2022-08-17 10:00:00,36.76,36.76,36.67,36.68,14418.0,33.5519,33.5519,33.4698,33.4789,14418.0
2022-08-17 10:05:00,36.69,36.77,36.66,36.66,33162.0,33.488,33.561,33.4606,33.4606,33162.0
2022-08-17 10:10:00,36.66,36.68,36.55,36.55,37079.0,33.4606,33.4789,33.3602,33.3602,37079.0
2022-08-17 10:15:00,36.55,36.58,36.49,36.52,69687.0,33.3602,33.3876,33.3055,33.3329,69687.0
2022-08-17 10:20:00,36.53,36.61,36.53,36.55,10639.0,33.342,33.415,33.342,33.3602,10639.0
2022-08-17 10:25:00,36.55,36.62,36.55,36.56,19314.0,33.3602,33.4241,33.3602,33.3694,19314.0
2022-08-17 10:30:00,36.55,36.57,36.5,36.52,23488.0,33.3602,33.3785,33.3146,33.3329,23488.0
2022-08-17 10:35:00,36.52,36.52,36.41,36.47,35215.0,33.3329,33.3329,33.2325,33.2872,35215.0
2022-08-17 10:40:00,36.46,36.51,36.45,36.51,19849.0,33.2781,33.3237,33.269,33.3237,19849.0
2022-08-17 10:45:00,36.51,36.53,36.45,36.47,16171.0,33.3237,33.342,33.269,33.2872,16171.0
2022-08-17 10:50:00,36.48,36.48,36.35,36.36,27853.0,33.2964,33.2964,33.1777,33.1868,27853.0
2022-08-17 10:55:00,36.36,36.37,36.31,36.34,54701.0,33.1868,33.196,33.1412,33.1686,54701.0
2022-08-17 11:00:00,36.34,36.4,36.33,36.39,44911.0,33.1686,33.2233,33.1594,33.2142,44911.0
2022-08-17 11:05:00,36.4,36.42,36.35,36.36,37439.0,33.2233,33.2416,33.1777,33.1868,37439.0
2022-08-17 11:10:00,36.36,36.38,36.27,36.27,59673.0,33.1868,33.2051,33.1047,33.1047,59673.0
2022-08-17 11:15:00,36.27,36.33,36.25,36.29,44356.0,33.1047,33.1594,33.0864,33.1229,44356.0
2022-08-17 11:20:00,36.29,36.36,36.27,36.33,40988.0,33.1229,33.1868,33.1047,33.1594,40988.0
2022-08-17 11:25:00,36.33,36.33,36.24,36.28,33187.0,33.1594,33.1594,33.0773,33.1138,33187.0
2022-08-17 11:30:00,36.28,36.29,36.18,36.2,49019.0,33.1138,33.1229,33.0225,33.0408,49019.0
2022-08-17 11:35:00,36.2,36.21,36.16,36.18,29472.0,33.0408,33.0499,33.0043,33.0225,29472.0
2022-08-17 11:40:00,36.18,36.18,36.09,36.09,52699.0,33.0225,33.0225,32.9404,32.9404,52699.0
2022-08-17 11:45:00,36.09,36.11,36.04,36.05,36128.0,32.9404,32.9586,32.8948,32.9039,36128.0
2022-08-17 11:50:00,36.05,36.08,35.98,35.99,79438.0,32.9039,32.9313,32.84,32.8491,79438.0
2022-08-17 11:55:00,35.99,36.05,35.96,35.98,250026.0,32.8491,32.9039,32.8217,32.84,250026.0
2022-08-17 12:00:00,35.99,36.01,35.91,35.94,187414.0,32.8491,32.8674,32.7761,32.8035,187414.0
2022-08-17 12:05:00,35.94,35.95,35.82,35.85,101492.0,32.8035,32.8126,32.694,32.7213,101492.0
2022-08-17 12:10:00,35.84,35.85,35.76,35.78,74342.0,32.7122,32.7213,32.6392,32.6574,74342.0
2022-08-17 12:15:00,35.77,35.86,35.77,35.83,89512.0,32.6483,32.7305,32.6483,32.7031,89512.0
2022-08-17 12:20:00,35.82,35.88,35.74,35.86,145750.0,32.694,32.7487,32.6209,32.7305,145750.0
2022-08-17 12:25:00,35.86,35.93,35.85,35.88,67152.0,32.7305,32.7944,32.7213,32.7487,67152.0
2022-08-17 12:30:00,35.88,35.89,35.8,35.86,90382.0,32.7487,32.7578,32.6757,32.7305,90382.0
2022-08-17 12:35:00,35.85,35.94,35.84,35.9,116891.0,32.7213,32.8035,32.7122,32.767,116891.0
2022-08-17 12:40:00,35.89,36.08,35.87,36.05,246674.0,32.7578,32.9313,32.7396,32.9039,246674.0
2022-08-17 12:45:00,36.06,36.07,35.98,36.01,123613.0,32.913,32.9221,32.84,32.8674,123613.0
2022-08-17 12:50:00,36.02,36.07,35.92,35.92,130953.0,32.8765,32.9221,32.7852,32.7852,130953.0
2022-08-17 12:55:00,35.92,35.95,35.89,35.93,31495.0,32.7852,32.8126,32.7578,32.7944,31495.0
2022-08-17 13:00:00,35.92,35.95,35.86,35.95,33540.0,32.7852,32.8126,32.7305,32.8126,33540.0
2022-08-17 13:05:00,35.95,36.0,35.94,35.95,35608.0,32.8126,32.8582,32.8035,32.8126,35608.0
2022-08-17 13:10:00,35.95,36.0,35.95,36.0,19061.0,32.8126,32.8582,32.8126,32.8582,19061.0
2022-08-17 13:15:00,36.0,36.01,35.94,35.95,43255.0,32.8582,32.8674,32.8035,32.8126,43255.0
2022-08-17 13:20:00,35.95,35.99,35.94,35.97,23134.0,32.8126,32.8491,32.8035,32.8309,23134.0
2022-08-17 13:25:00,35.97,36.0,35.96,35.98,18498.0,32.8309,32.8582,32.8217,32.84,18498.0
2022-08-17 13:30:00,35.99,36.0,35.91,35.93,37382.0,32.8491,32.8582,32.7761,32.7944,37382.0
2022-08-17 13:35:00,35.95,35.95,35.89,35.93,52176.0,32.8126,32.8126,32.7578,32.7944,52176.0
2022-08-17 13:40:00,35.93,35.95,35.9,35.9,75235.0,32.7944,32.8126,32.767,32.767,75235.0
2022-08-17 13:45:00,35.9,35.93,35.87,35.91,112047.0,32.767,32.7944,32.7396,32.7761,112047.0
2022-08-17 13:50:00,35.89,35.97,35.89,35.97,135825.0,32.7578,32.8309,32.7578,32.8309,135825.0
2022-08-17 13:55:00,35.97,36.07,35.96,36.06,58047.0,32.8309,32.9221,32.8217,32.913,58047.0
2022-08-17 14:00:00,36.06,36.26,36.02,36.17,68438.0,32.913,33.0956,32.8765,33.0134,68438.0
2022-08-17 14:05:00,36.18,36.32,36.12,36.29,50603.0,33.0225,33.1503,32.9678,33.1229,50603.0
2022-08-17 14:10:00,36.29,36.45,36.27,36.45,23742.0,33.1229,33.269,33.1047,33.269,23742.0
2022-08-17 14:15:00,36.46,36.48,36.37,36.44,44989.0,33.2781,33.2964,33.196,33.2598,44989.0
2022-08-17 14:20:00,36.43,36.44,36.37,36.42,14033.0,33.2507,33.2598,33.196,33.2416,14033.0
2022-08-17 14:25:00,36.44,36.52,36.37,36.52,57127.0,33.2598,33.3329,33.196,33.3329,57127.0
2022-08-17 14:30:00,36.52,36.58,36.49,36.57,18562.0,33.3329,33.3876,33.3055,33.3785,18562.0
2022-08-17 14:35:00,36.57,36.61,36.55,36.61,19780.0,33.3785,33.415,33.3602,33.415,19780.0
2022-08-17 14:40:00,36.6,36.6,36.41,36.41,44318.0,33.4059,33.4059,33.2325,33.2325,44318.0
2022-08-17 14:45:00,36.42,36.46,36.41,36.43,18398.0,33.2416,33.2781,33.2325,33.2507,18398.0
2022-08-17 14:50:00,36.43,36.44,36.39,36.4,13834.0,33.2507,33.2598,33.2142,33.2233,13834.0
2022-08-17 14:55:00,36.4,36.43,36.38,36.39,18982.0,33.2233,33.2507,33.2051,33.2142,18982.0
2022-08-17 15:00:00,36.39,36.5,36.39,36.49,32456.0,33.2142,33.3146,33.2142,33.3055,32456.0
2022-08-17 15:05:00,36.48,36.5,36.4,36.41,32861.0,33.2964,33.3146,33.2233,33.2325,32861.0
2022-08-17 15:10:00,36.41,36.43,36.24,36.31,24306.0,33.2325,33.2507,33.0773,33.1412,24306.0
2022-08-17 15:15:00,36.3,36.33,36.3,36.3,14788.0,33.1321,33.1594,33.1321,33.1321,14788.0
2022-08-17 15:20:00,36.3,36.36,36.29,36.35,18171.0,33.1321,33.1868,33.1229,33.1777,18171.0
2022-08-17 15:25:00,36.36,36.39,36.31,36.39,42680.0,33.1868,33.2142,33.1412,33.2142,42680.0
2022-08-17 15:30:00,36.39,36.4,36.34,36.38,37733.0,33.2142,33.2233,33.1686,33.2051,37733.0
2022-08-17 15:35:00,36.37,36.41,36.36,36.39,30131.0,33.196,33.2325,33.1868,33.2142,30131.0
2022-08-17 15:40:00,36.39,36.43,36.38,36.43,74010.0,33.2142,33.2507,33.2051,33.2507,74010.0
2022-08-17 15:45:00,36.42,36.42,36.37,36.4,99345.0,33.2416,33.2416,33.196,33.2233,99345.0
2022-08-17 15:50:00,36.4,36.49,36.4,36.47,122432.0,33.2233,33.3055,33.2233,33.2872,122432.0
2022-08-17 15:55:00,36.47,36.48,36.36,36.39,234842.0,33.2872,33.2964,33.1868,33.2142,234842.0
2022-08-18 09:30:00,36.49,36.6,36.37,36.38,58244.0,33.3055,33.4059,33.196,33.2051,58244.0
2022-08-18 09:35:00,36.38,36.51,36.35,36.47,28689.0,33.2051,33.3237,33.1777,33.2872,28689.0
2022-08-18 09:40:00,36.48,36.58,36.45,36.58,21218.0,33.2964,33.3876,33.269,33.3876,21218.0
2022-08-18 09:45:00,36.58,36.59,36.47,36.52,30579.0,33.3876,33.3968,33.2872,33.3329,30579.0
2022-08-18 09:50:00,36.52,36.54,36.48,36.48,54779.0,33.3329,33.3511,33.2964,33.2964,54779.0
2022-08-18 09:55:00,36.48,36.52,36.45,36.48,34386.0,33.2964,33.3329,33.269,33.2964,34386.0
2022-08-18 10:00:00,36.47,36.55,36.44,36.54,17592.0,33.2872,33.3602,33.2598,33.3511,17592.0
2022-08-18 10:05:00,36.54,36.6,36.5,36.6,30725.0,33.3511,33.4059,33.3146,33.4059,30725.0
2022-08-18 10:10:00,36.59,36.61,36.52,36.55,9027.0,33.3968,33.415,33.3329,33.3602,9027.0
2022-08-18 10:15:00,36.57,36.62,36.55,36.61,9134.0,33.3785,33.4241,33.3602,33.415,9134.0
2022-08-18 10:20:00,36.61,36.63,36.58,36.59,14116.0,33.415,33.4333,33.3876,33.3968,14116.0
2022-08-18 10:25:00,36.6,36.67,36.6,36.66,11578.0,33.4059,33.4698,33.4059,33.4606,11578.0
2022-08-18 10:30:00,36.67,36.68,36.61,36.67,13410.0,33.4698,33.4789,33.415,33.4698,13410.0
2022-08-18 10:35:00,36.66,36.73,36.65,36.73,12063.0,33.4606,33.5245,33.4515,33.5245,12063.0
2022-08-18 10:40:00,36.73,36.78,36.73,36.76,11094.0,33.5245,33.5702,33.5245,33.5519,11094.0
2022-08-18 10:45:00,36.76,36.85,36.76,36.84,13993.0,33.5519,33.6341,33.5519,33.6249,13993.0
2022-08-18 10:50:00,36.84,36.85,36.8,36.82,12509.0,33.6249,33.6341,33.5884,33.6067,12509.0
2022-08-18 10:55:00,36.82,36.87,36.81,36.87,10011.0,33.6067,33.6523,33.5976,33.6523,10011.0
2022-08-18 11:00:00,36.87,36.88,36.82,36.83,16729.0,33.6523,33.6614,33.6067,33.6158,16729.0
2022-08-18 11:05:00,36.83,36.85,36.8,36.85,15265.0,33.6158,33.6341,33.5884,33.6341,15265.0
2022-08-18 11:10:00,36.84,36.86,36.78,36.8,11102.0,33.6249,33.6432,33.5702,33.5884,11102.0
2022-08-18 11:15:00,36.8,36.88,36.77,36.79,17377.0,33.5884,33.6614,33.561,33.5793,17377.0
2022-08-18 11:20:00,36.8,36.85,36.78,36.84,10215.0,33.5884,33.6341,33.5702,33.6249,10215.0
2022-08-18 11:25:00,36.84,36.84,36.79,36.82,10611.0,33.6249,33.6249,33.5793,33.6067,10611.0
2022-08-18 11:30:00,36.82,36.83,36.78,36.82,38694.0,33.6067,33.6158,33.5702,33.6067,38694.0
2022-08-18 11:35:00,36.81,36.85,36.79,36.84,12108.0,33.5976,33.6341,33.5793,33.6249,12108.0
2022-08-18 11:40:00,36.85,36.92,36.85,36.91,23984.0,33.6341,33.698,33.6341,33.6888,23984.0
2022-08-18 11:45:00,36.91,36.99,36.9,36.97,10299.0,33.6888,33.7618,33.6797,33.7436,10299.0
2022-08-18 11:50:00,36.98,36.98,36.84,36.88,40910.0,33.7527,33.7527,33.6249,33.6614,40910.0
2022-08-18 11:55:00,36.87,36.9,36.84,36.86,17107.0,33.6523,33.6797,33.6249,33.6432,17107.0
2022-08-18 12:00:00,36.86,36.88,36.84,36.87,8349.0,33.6432,33.6614,33.6249,33.6523,8349.0
2022-08-18 12:05:00,36.87,36.89,36.86,36.88,7597.0,33.6523,33.6706,33.6432,33.6614,7597.0
2022-08-18 12:10:00,36.88,36.88,36.84,36.84,8144.0,33.6614,33.6614,33.6249,33.6249,8144.0
2022-08-18 12:15:00,36.85,36.87,36.83,36.87,14120.0,33.6341,33.6523,33.6158,33.6523,14120.0
2022-08-18 12:20:00,36.87,36.87,36.78,36.78,6832.0,33.6523,33.6523,33.5702,33.5702,6832.0
2022-08-18 12:25:00,36.79,36.8,36.74,36.75,6698.0,33.5793,33.5884,33.5337,33.5428,6698.0
2022-08-18 12:30:00,36.76,36.78,36.75,36.77,12131.0,33.5519,33.5702,33.5428,33.561,12131.0
2022-08-18 12:35:00,36.77,36.77,36.73,36.75,6145.0,33.561,33.561,33.5245,33.5428,6145.0
2022-08-18 12:40:00,36.75,36.76,36.69,36.69,6824.0,33.5428,33.5519,33.488,33.488,6824.0
2022-08-18 12:45:00,36.68,36.74,36.68,36.72,13747.0,33.4789,33.5337,33.4789,33.5154,13747.0
2022-08-18 12:50:00,36.73,36.76,36.72,36.73,5481.0,33.5245,33.5519,33.5154,33.5245,5481.0
2022-08-18 12:55:00,36.73,36.78,36.73,36.78,40520.0,33.5245,33.5702,33.5245,33.5702,40520.0
2022-08-18 13:00:00,36.78,36.79,36.73,36.75,8269.0,33.5702,33.5793,33.5245,33.5428,8269.0
2022-08-18 13:05:00,36.75,36.83,36.75,36.83,7161.0,33.5428,33.6158,33.5428,33.6158,7161.0
2022-08-18 13:10:00,36.82,36.85,36.77,36.79,9371.0,33.6067,33.6341,33.561,33.5793,9371.0
2022-08-18 13:15:00,36.79,36.85,36.78,36.82,9910.0,33.5793,33.6341,33.5702,33.6067,9910.0
2022-08-18 13:20:00,36.83,36.88,36.83,36.88,21990.0,33.6158,33.6614,33.6158,33.6614,21990.0
2022-08-18 13:25:00,36.88,36.89,36.86,36.89,10665.0,33.6614,33.6706,33.6432,33.6706,10665.0
2022-08-18 13:30:00,36.89,36.91,36.87,36.9,19148.0,33.6706,33.6888,33.6523,33.6797,19148.0
2022-08-18 13:35:00,36.9,36.93,36.89,36.93,26402.0,33.6797,33.7071,33.6706,33.7071,26402.0
2022-08-18 13:40:00,36.93,36.95,36.91,36.91,14551.0,33.7071,33.7253,33.6888,33.6888,14551.0
2022-08-18 13:45:00,36.91,36.93,36.86,36.86,18322.0,33.6888,33.7071,33.6432,33.6432,18322.0
2022-08-18 13:50:00,36.86,36.86,36.82,36.83,10483.0,33.6432,33.6432,33.6067,33.6158,10483.0
2022-08-18 13:55:00,36.83,36.84,36.81,36.84,7319.0,33.6158,33.6249,33.5976,33.6249,7319.0
2022-08-18 14:00:00,36.83,36.86,36.82,36.86,6141.0,33.6158,33.6432,33.6067,33.6432,6141.0
2022-08-18 14:05:00,36.86,36.89,36.84,36.89,10948.0,33.6432,33.6706,33.6249,33.6706,10948.0
2022-08-18 14:10:00,36.89,36.91,36.87,36.9,10713.0,33.6706,33.6888,33.6523,33.6797,10713.0
2022-08-18 14:15:00,36.91,36.91,36.88,36.89,9329.0,33.6888,33.6888,33.6614,33.6706,9329.0
2022-08-18 14:20:00,36.9,36.91,36.89,36.9,15817.0,33.6797,33.6888,33.6706,33.6797,15817.0
2022-08-18 14:25:00,36.9,36.93,36.9,36.9,13983.0,33.6797,33.7071,33.6797,33.6797,13983.0
2022-08-18 14:30:00,36.9,36.9,36.82,36.85,20082.0,33.6797,33.6797,33.6067,33.6341,20082.0
2022-08-18 14:35:00,36.86,36.87,36.84,36.86,8842.0,33.6432,33.6523,33.6249,33.6432,8842.0
2022-08-18 14:40:00,36.85,36.89,36.85,36.89,7957.0,33.6341,33.6706,33.6341,33.6706,7957.0
2022-08-18 14:45:00,36.89,36.91,36.88,36.9,4846.0,33.6706,33.6888,33.6614,33.6797,4846.0
2022-08-18 14:50:00,36.9,36.92,36.88,36.91,11652.0,33.6797,33.698,33.6614,33.6888,11652.0
2022-08-18 14:55:00,36.91,36.91,36.87,36.88,12177.0,33.6888,33.6888,33.6523,33.6614,12177.0
2022-08-18 15:00:00,36.88,36.88,36.85,36.87,17420.0,33.6614,33.6614,33.6341,33.6523,17420.0
2022-08-18 15:05:00,36.87,36.87,36.84,36.87,15696.0,33.6523,33.6523,33.6249,33.6523,15696.0
2022-08-18 15:10:00,36.87,36.89,36.84,36.87,25956.0,33.6523,33.6706,33.6249,33.6523,25956.0
2022-08-18 15:15:00,36.87,36.9,36.84,36.89,44890.0,33.6523,33.6797,33.6249,33.6706,44890.0
2022-08-18 15:20:00,36.88,36.9,36.86,36.9,18076.0,33.6614,33.6797,33.6432,33.6797,18076.0
2022-08-18 15:25:00,36.9,36.92,36.86,36.86,51424.0,33.6797,33.698,33.6432,33.6432,51424.0
2022-08-18 15:30:00,36.86,36.89,36.82,36.88,59705.0,33.6432,33.6706,33.6067,33.6614,59705.0
2022-08-18 15:35:00,36.88,36.92,36.87,36.9,24408.0,33.6614,33.698,33.6523,33.6797,24408.0
2022-08-18 15:40:00,36.9,36.91,36.88,36.91,35821.0,33.6797,33.6888,33.6614,33.6888,35821.0
2022-08-18 15:45:00,36.91,36.94,36.9,36.93,46867.0,33.6888,33.7162,33.6797,33.7071,46867.0
2022-08-18 15:50:00,36.94,36.94,36.87,36.89,61303.0,33.7162,33.7162,33.6523,33.6706,61303.0
2022-08-18 15:55:00,36.89,36.89,36.79,36.87,203471.0,33.6706,33.6706,33.5793,33.6523,203471.0
2022-08-19 09:30:00,36.56,36.58,36.19,36.42,119144.0,33.3694,33.3876,33.0317,33.2416,119144.0
2022-08-19 09:35:00,36.43,36.56,36.37,36.56,33521.0,33.2507,33.3694,33.196,33.3694,33521.0
2022-08-19 09:40:00,36.56,36.59,36.48,36.49,27942.0,33.3694,33.3968,33.2964,33.3055,27942.0
2022-08-19 09:45:00,36.48,36.49,36.43,36.45,28086.0,33.2964,33.3055,33.2507,33.269,28086.0
2022-08-19 09:50:00,36.45,36.48,36.4,36.45,30584.0,33.269,33.2964,33.2233,33.269,30584.0
2022-08-19 09:55:00,36.45,36.47,36.4,36.41,26400.0,33.269,33.2872,33.2233,33.2325,26400.0
2022-08-19 10:00:00,36.4,36.49,36.39,36.44,14988.0,33.2233,33.3055,33.2142,33.2598,14988.0
2022-08-19 10:05:00,36.45,36.49,36.41,36.43,26905.0,33.269,33.3055,33.2325,33.2507,26905.0
2022-08-19 10:10:00,36.41,36.45,36.36,36.36,29848.0,33.2325,33.269,33.1868,33.1868,29848.0
2022-08-19 10:15:00,36.36,36.39,36.33,36.37,29789.0,33.1868,33.2142,33.1594,33.196,29789.0
2022-08-19 10:20:00,36.37,36.4,36.3,36.32,43779.0,33.196,33.2233,33.1321,33.1503,43779.0
2022-08-19 10:25:00,36.32,36.37,36.24,36.37,31891.0,33.1503,33.196,33.0773,33.196,31891.0
2022-08-19 10:30:00,36.36,36.4,36.33,36.34,10681.0,33.1868,33.2233,33.1594,33.1686,10681.0
2022-08-19 10:35:00,36.34,36.34,36.31,36.31,7889.0,33.1686,33.1686,33.1412,33.1412,7889.0
2022-08-19 10:40:00,36.31,36.31,36.25,36.3,13197.0,33.1412,33.1412,33.0864,33.1321,13197.0
2022-08-19 10:45:00,36.29,36.31,36.28,36.29,10993.0,33.1229,33.1412,33.1138,33.1229,10993.0
2022-08-19 10:50:00,36.28,36.29,36.21,36.22,10213.0,33.1138,33.1229,33.0499,33.059,10213.0
2022-08-19 10:55:00,36.22,36.23,36.2,36.2,11526.0,33.059,33.0682,33.0408,33.0408,11526.0
2022-08-19 11:00:00,36.2,36.24,36.2,36.21,8273.0,33.0408,33.0773,33.0408,33.0499,8273.0
2022-08-19 11:05:00,36.21,36.22,36.14,36.14,15935.0,33.0499,33.059,32.986,32.986,15935.0
2022-08-19 11:10:00,36.14,36.17,36.13,36.17,11700.0,32.986,33.0134,32.9769,33.0134,11700.0
2022-08-19 11:15:00,36.16,36.19,36.15,36.19,12495.0,33.0043,33.0317,32.9952,33.0317,12495.0
2022-08-19 11:20:00,36.2,36.22,36.18,36.19,14140.0,33.0408,33.059,33.0225,33.0317,14140.0
2022-08-19 11:25:00,36.19,36.2,36.17,36.2,12319.0,33.0317,33.0408,33.0134,33.0408,12319.0
2022-08-19 11:30:00,36.2,36.22,36.13,36.18,25858.0,33.0408,33.059,32.9769,33.0225,25858.0
2022-08-19 11:35:00,36.18,36.21,36.1,36.11,25804.0,33.0225,33.0499,32.9495,32.9586,25804.0
2022-08-19 11:40:00,36.12,36.15,36.08,36.1,34185.0,32.9678,32.9952,32.9313,32.9495,34185.0
2022-08-19 11:45:00,36.09,36.16,36.09,36.14,12964.0,32.9404,33.0043,32.9404,32.986,12964.0
2022-08-19 11:50:00,36.14,36.16,36.11,36.12,23193.0,32.986,33.0043,32.9586,32.9678,23193.0
2022-08-19 11:55:00,36.13,36.15,36.11,36.12,45378.0,32.9769,32.9952,32.9586,32.9678,45378.0
2022-08-19 12:00:00,36.12,36.13,36.09,36.12,21900.0,32.9678,32.9769,32.9404,32.9678,21900.0
2022-08-19 12:05:00,36.13,36.13,36.09,36.11,42109.0,32.9769,32.9769,32.9404,32.9586,42109.0
2022-08-19 12:10:00,36.11,36.12,36.1,36.11,47869.0,32.9586,32.9678,32.9495,32.9586,47869.0
2022-08-19 12:15:00,36.12,36.17,36.11,36.17,56636.0,32.9678,33.0134,32.9586,33.0134,56636.0
2022-08-19 12:20:00,36.17,36.18,36.11,36.14,73508.0,33.0134,33.0225,32.9586,32.986,73508.0
2022-08-19 12:25:00,36.14,36.14,36.09,36.11,27386.0,32.986,32.986,32.9404,32.9586,27386.0
2022-08-19 12:30:00,36.11,36.11,36.09,36.11,23299.0,32.9586,32.9586,32.9404,32.9586,23299.0
2022-08-19 12:35:00,36.11,36.18,36.1,36.16,60962.0,32.9586,33.0225,32.9495,33.0043,60962.0
2022-08-19 12:40:00,36.16,36.18,36.1,36.18,74878.0,33.0043,33.0225,32.9495,33.0225,74878.0
2022-08-19 12:45:00,36.17,36.19,36.12,36.12,21868.0,33.0134,33.0317,32.9678,32.9678,21868.0
2022-08-19 12:50:00,36.12,36.13,36.05,36.09,48846.0,32.9678,32.9769,32.9039,32.9404,48846.0
2022-08-19 12:55:00,36.1,36.13,36.08,36.09,37107.0,32.9495,32.9769,32.9313,32.9404,37107.0
2022-08-19 13:00:00,36.08,36.09,36.05,36.08,40906.0,32.9313,32.9404,32.9039,32.9313,40906.0
2022-08-19 13:05:00,36.09,36.15,36.08,36.09,54947.0,32.9404,32.9952,32.9313,32.9404,54947.0
2022-08-19 13:10:00,36.09,36.13,36.09,36.12,31657.0,32.9404,32.9769,32.9404,32.9678,31657.0
2022-08-19 13:15:00,36.12,36.13,36.09,36.09,30001.0,32.9678,32.9769,32.9404,32.9404,30001.0
2022-08-19 13:20:00,36.1,36.12,36.09,36.1,12224.0,32.9495,32.9678,32.9404,32.9495,12224.0
2022-08-19 13:25:00,36.09,36.1,36.07,36.08,32963.0,32.9404,32.9495,32.9221,32.9313,32963.0
2022-08-19 13:30:00,36.07,36.07,36.0,36.03,21741.0,32.9221,32.9221,32.8582,32.8856,21741.0
2022-08-19 13:35:00,36.04,36.04,36.0,36.03,20100.0,32.8948,32.8948,32.8582,32.8856,20100.0
2022-08-19 13:40:00,36.02,36.08,36.02,36.08,17455.0,32.8765,32.9313,32.8765,32.9313,17455.0
2022-08-19 13:45:00,36.07,36.1,36.06,36.09,24816.0,32.9221,32.9495,32.913,32.9404,24816.0
2022-08-19 13:50:00,36.1,36.11,36.09,36.09,26233.0,32.9495,32.9586,32.9404,32.9404,26233.0
2022-08-19 13:55:00,36.1,36.1,36.09,36.1,10005.0,32.9495,32.9495,32.9404,32.9495,10005.0
2022-08-19 14:00:00,36.09,36.1,36.05,36.05,27519.0,32.9404,32.9495,32.9039,32.9039,27519.0
2022-08-19 14:05:00,36.06,36.09,36.06,36.09,22618.0,32.913,32.9404,32.913,32.9404,22618.0
2022-08-19 14:10:00,36.08,36.09,36.04,36.05,36371.0,32.9313,32.9404,32.8948,32.9039,36371.0
2022-08-19 14:15:00,36.05,36.08,36.04,36.05,12543.0,32.9039,32.9313,32.8948,32.9039,12543.0
2022-08-19 14:20:00,36.06,36.08,36.04,36.05,26690.0,32.913,32.9313,32.8948,32.9039,26690.0
2022-08-19 14:25:00,36.06,36.12,36.06,36.12,12878.0,32.913,32.9678,32.913,32.9678,12878.0
2022-08-19 14:30:00,36.11,36.13,36.08,36.12,9239.0,32.9586,32.9769,32.9313,32.9678,9239.0
2022-08-19 14:35:00,36.12,36.12,36.08,36.09,8209.0,32.9678,32.9678,32.9313,32.9404,8209.0
2022-08-19 14:40:00,36.08,36.1,36.06,36.09,16995.0,32.9313,32.9495,32.913,32.9404,16995.0
2022-08-19 14:45:00,36.1,36.1,36.08,36.09,17400.0,32.9495,32.9495,32.9313,32.9404,17400.0
2022-08-19 14:50:00,36.09,36.1,36.04,36.06,30682.0,32.9404,32.9495,32.8948,32.913,30682.0
2022-08-19 14:55:00,36.06,36.08,36.03,36.08,43365.0,32.913,32.9313,32.8856,32.9313,43365.0
2022-08-19 15:00:00,36.08,36.09,36.03,36.03,36674.0,32.9313,32.9404,32.8856,32.8856,36674.0
2022-08-19 15:05:00,36.04,36.05,36.02,36.05,24149.0,32.8948,32.9039,32.8765,32.9039,24149.0
2022-08-19 15:10:00,36.05,36.15,36.04,36.09,77930.0,32.9039,32.9952,32.8948,32.9404,77930.0
2022-08-19 15:15:00,36.1,36.11,36.07,36.11,129554.0,32.9495,32.9586,32.9221,32.9586,129554.0
2022-08-19 15:20:00,36.11,36.15,36.09,36.14,19714.0,32.9586,32.9952,32.9404,32.986,19714.0
2022-08-19 15:25:00,36.14,36.2,36.14,36.19,17640.0,32.986,33.0408,32.986,33.0317,17640.0
2022-08-19 15:30:00,36.2,36.24,36.18,36.22,32156.0,33.0408,33.0773,33.0225,33.059,32156.0
2022-08-19 15:35:00,36.22,36.24,36.19,36.2,97053.0,33.059,33.0773,33.0317,33.0408,97053.0
2022-08-19 15:40:00,36.2,36.23,36.18,36.23,36087.0,33.0408,33.0682,33.0225,33.0682,36087.0
2022-08-19 15:45:00,36.23,36.25,36.16,36.21,52561.0,33.0682,33.0864,33.0043,33.0499,52561.0
2022-08-19 15:50:00,36.21,36.27,36.2,36.23,88609.0,33.0499,33.1047,33.0408,33.0682,88609.0
2022-08-19 15:55:00,36.23,36.24,36.18,36.2,187657.0,33.0682,33.0773,33.0225,33.0408,187657.0
2022-08-22 09:30:00,35.63,35.73,35.42,35.49,88211.0,32.5205,32.6118,32.3289,32.3927,88211.0
2022-08-22 09:35:00,35.46,35.51,35.43,35.47,23806.0,32.3654,32.411,32.338,32.3745,23806.0
2022-08-22 09:40:00,35.47,35.6,35.46,35.59,35461.0,32.3745,32.4931,32.3654,32.484,35461.0
2022-08-22 09:45:00,35.58,35.59,35.49,35.55,60912.0,32.4749,32.484,32.3927,32.4475,60912.0
2022-08-22 09:50:00,35.55,35.62,35.53,35.56,43617.0,32.4475,32.5114,32.4293,32.4566,43617.0
2022-08-22 09:55:00,35.58,35.62,35.56,35.6,31651.0,32.4749,32.5114,32.4566,32.4931,31651.0
2022-08-22 10:00:00,35.58,35.62,35.56,35.61,10740.0,32.4749,32.5114,32.4566,32.5023,10740.0
2022-08-22 10:05:00,35.61,35.62,35.56,35.59,11731.0,32.5023,32.5114,32.4566,32.484,11731.0
2022-08-22 10:10:00,35.59,35.66,35.57,35.63,21798.0,32.484,32.5479,32.4658,32.5205,21798.0
2022-08-22 10:15:00,35.63,35.63,35.51,35.53,38129.0,32.5205,32.5205,32.411,32.4293,38129.0
2022-08-22 10:20:00,35.51,35.53,35.46,35.47,18641.0,32.411,32.4293,32.3654,32.3745,18641.0
2022-08-22 10:25:00,35.46,35.51,35.45,35.48,14114.0,32.3654,32.411,32.3562,32.3836,14114.0
2022-08-22 10:30:00,35.48,35.52,35.46,35.48,21568.0,32.3836,32.4201,32.3654,32.3836,21568.0
2022-08-22 10:35:00,35.49,35.5,35.46,35.49,16163.0,32.3927,32.4019,32.3654,32.3927,16163.0
2022-08-22 10:40:00,35.48,35.54,35.48,35.5,14480.0,32.3836,32.4384,32.3836,32.4019,14480.0
2022-08-22 10:45:00,35.5,35.58,35.5,35.55,27096.0,32.4019,32.4749,32.4019,32.4475,27096.0
2022-08-22 10:50:00,35.55,35.55,35.48,35.5,64410.0,32.4475,32.4475,32.3836,32.4019,64410.0
2022-08-22 10:55:00,35.5,35.52,35.46,35.49,47589.0,32.4019,32.4201,32.3654,32.3927,47589.0
2022-08-22 11:00:00,35.49,35.58,35.49,35.55,23404.0,32.3927,32.4749,32.3927,32.4475,23404.0
2022-08-22 11:05:00,35.55,35.57,35.52,35.55,27150.0,32.4475,32.4658,32.4201,32.4475,27150.0
2022-08-22 11:10:00,35.55,35.56,35.49,35.55,17409.0,32.4475,32.4566,32.3927,32.4475,17409.0
2022-08-22 11:15:00,35.54,35.6,35.54,35.55,7993.0,32.4384,32.4931,32.4384,32.4475,7993.0
2022-08-22 11:20:00,35.56,35.6,35.55,35.56,6357.0,32.4566,32.4931,32.4475,32.4566,6357.0
2022-08-22 11:25:00,35.55,35.56,35.52,35.54,11441.0,32.4475,32.4566,32.4201,32.4384,11441.0
2022-08-22 11:30:00,35.53,35.53,35.48,35.52,13859.0,32.4293,32.4293,32.3836,32.4201,13859.0
2022-08-22 11:35:00,35.52,35.53,35.47,35.48,12331.0,32.4201,32.4293,32.3745,32.3836,12331.0
2022-08-22 11:40:00,35.47,35.52,35.47,35.51,10590.0,32.3745,32.4201,32.3745,32.411,10590.0
2022-08-22 11:45:00,35.5,35.55,35.48,35.54,29565.0,32.4019,32.4475,32.3836,32.4384,29565.0
2022-08-22 11:50:00,35.54,35.56,35.52,35.55,34156.0,32.4384,32.4566,32.4201,32.4475,34156.0
2022-08-22 11:55:00,35.55,35.55,35.47,35.47,16466.0,32.4475,32.4475,32.3745,32.3745,16466.0
2022-08-22 12:00:00,35.47,35.51,35.47,35.47,16592.0,32.3745,32.411,32.3745,32.3745,16592.0
2022-08-22 12:05:00,35.47,35.47,35.43,35.44,19549.0,32.3745,32.3745,32.338,32.3471,19549.0
2022-08-22 12:10:00,35.43,35.43,35.4,35.41,9045.0,32.338,32.338,32.3106,32.3197,9045.0
2022-08-22 12:15:00,35.41,35.44,35.41,35.43,7710.0,32.3197,32.3471,32.3197,32.338,7710.0
2022-08-22 12:20:00,35.43,35.49,35.43,35.49,22549.0,32.338,32.3927,32.338,32.3927,22549.0
2022-08-22 12:25:00,35.49,35.5,35.44,35.45,10127.0,32.3927,32.4019,32.3471,32.3562,10127.0
2022-08-22 12:30:00,35.45,35.48,35.44,35.48,10758.0,32.3562,32.3836,32.3471,32.3836,10758.0
2022-08-22 12:35:00,35.49,35.52,35.48,35.52,25413.0,32.3927,32.4201,32.3836,32.4201,25413.0
2022-08-22 12:40:00,35.51,35.52,35.43,35.44,19137.0,32.411,32.4201,32.338,32.3471,19137.0
2022-08-22 12:45:00,35.43,35.45,35.42,35.44,16748.0,32.338,32.3562,32.3289,32.3471,16748.0
2022-08-22 12:50:00,35.43,35.47,35.41,35.46,11137.0,32.338,32.3745,32.3197,32.3654,11137.0
2022-08-22 12:55:00,35.46,35.48,35.45,35.48,18468.0,32.3654,32.3836,32.3562,32.3836,18468.0
2022-08-22 13:00:00,35.48,35.5,35.44,35.45,19169.0,32.3836,32.4019,32.3471,32.3562,19169.0
2022-08-22 13:05:00,35.45,35.46,35.44,35.44,11536.0,32.3562,32.3654,32.3471,32.3471,11536.0
2022-08-22 13:10:00,35.42,35.43,35.38,35.4,12229.0,32.3289,32.338,32.2923,32.3106,12229.0
2022-08-22 13:15:00,35.41,35.41,35.35,35.36,25479.0,32.3197,32.3197,32.265,32.2741,25479.0
2022-08-22 13:20:00,35.35,35.36,35.31,35.31,29187.0,32.265,32.2741,32.2285,32.2285,29187.0
2022-08-22 13:25:00,35.32,35.32,35.27,35.3,29335.0,32.2376,32.2376,32.1919,32.2193,29335.0
2022-08-22 13:30:00,35.29,35.3,35.24,35.25,18471.0,32.2102,32.2193,32.1646,32.1737,18471.0
2022-08-22 13:35:00,35.25,35.31,35.24,35.3,31763.0,32.1737,32.2285,32.1646,32.2193,31763.0
2022-08-22 13:40:00,35.28,35.32,35.28,35.3,18031.0,32.2011,32.2376,32.2011,32.2193,18031.0
2022-08-22 13:45:00,35.29,35.33,35.27,35.3,29826.0,32.2102,32.2467,32.1919,32.2193,29826.0
2022-08-22 13:50:00,35.29,35.31,35.24,35.27,35805.0,32.2102,32.2285,32.1646,32.1919,35805.0
2022-08-22 13:55:00,35.26,35.27,35.23,35.24,24027.0,32.1828,32.1919,32.1554,32.1646,24027.0
2022-08-22 14:00:00,35.25,35.27,35.23,35.24,19490.0,32.1737,32.1919,32.1554,32.1646,19490.0
2022-08-22 14:05:00,35.25,35.27,35.22,35.23,14695.0,32.1737,32.1919,32.1463,32.1554,14695.0
2022-08-22 14:10:00,35.22,35.26,35.21,35.25,34092.0,32.1463,32.1828,32.1372,32.1737,34092.0
2022-08-22 14:15:00,35.26,35.27,35.23,35.25,25769.0,32.1828,32.1919,32.1554,32.1737,25769.0
2022-08-22 14:20:00,35.24,35.26,35.19,35.2,28562.0,32.1646,32.1828,32.1189,32.1281,28562.0
2022-08-22 14:25:00,35.21,35.24,35.2,35.22,11049.0,32.1372,32.1646,32.1281,32.1463,11049.0
2022-08-22 14:30:00,35.23,35.25,35.2,35.2,22654.0,32.1554,32.1737,32.1281,32.1281,22654.0
2022-08-22 14:35:00,35.2,35.21,35.16,35.18,25758.0,32.1281,32.1372,32.0915,32.1098,25758.0
2022-08-22 14:40:00,35.18,35.19,35.1,35.1,86534.0,32.1098,32.1189,32.0368,32.0368,86534.0
2022-08-22 14:45:00,35.11,35.14,35.1,35.11,23164.0,32.0459,32.0733,32.0368,32.0459,23164.0
2022-08-22 14:50:00,35.11,35.13,35.09,35.09,34916.0,32.0459,32.0642,32.0277,32.0277,34916.0
2022-08-22 14:55:00,35.09,35.1,35.06,35.08,55146.0,32.0277,32.0368,32.0003,32.0185,55146.0
2022-08-22 15:00:00,35.09,35.19,35.08,35.12,84197.0,32.0277,32.1189,32.0185,32.055,84197.0
2022-08-22 15:05:00,35.12,35.15,35.11,35.12,69888.0,32.055,32.0824,32.0459,32.055,69888.0
2022-08-22 15:10:00,35.12,35.17,35.12,35.14,56916.0,32.055,32.1007,32.055,32.0733,56916.0
2022-08-22 15:15:00,35.14,35.16,35.07,35.08,41616.0,32.0733,32.0915,32.0094,32.0185,41616.0
2022-08-22 15:20:00,35.09,35.16,35.08,35.15,55445.0,32.0277,32.0915,32.0185,32.0824,55445.0
2022-08-22 15:25:00,35.16,35.18,35.14,35.14,40525.0,32.0915,32.1098,32.0733,32.0733,40525.0
2022-08-22 15:30:00,35.15,35.15,35.09,35.12,46525.0,32.0824,32.0824,32.0277,32.055,46525.0
2022-08-22 15:35:00,35.12,35.16,35.11,35.14,77399.0,32.055,32.0915,32.0459,32.0733,77399.0
2022-08-22 15:40:00,35.14,35.14,35.08,35.09,59320.0,32.0733,32.0733,32.0185,32.0277,59320.0
2022-08-22 15:45:00,35.09,35.11,35.07,35.09,109848.0,32.0277,32.0459,32.0094,32.0277,109848.0
2022-08-22 15:50:00,35.09,35.14,35.05,35.11,224442.0,32.0277,32.0733,31.9911,32.0459,224442.0
2022-08-22 15:55:00,35.11,35.16,35.05,35.15,368803.0,32.0459,32.0915,31.9911,32.0824,368803.0
2022-08-23 09:30:00,35.03,35.15,34.98,35.13,125212.0,31.9729,32.0824,31.9273,32.0642,125212.0
2022-08-23 09:35:00,35.13,35.26,35.13,35.21,68609.0,32.0642,32.1828,32.0642,32.1372,68609.0
2022-08-23 09:40:00,35.22,35.24,35.15,35.18,57477.0,32.1463,32.1646,32.0824,32.1098,57477.0
2022-08-23 09:45:00,35.19,35.39,35.18,35.3,55817.0,32.1189,32.3015,32.1098,32.2193,55817.0
2022-08-23 09:50:00,35.3,35.42,35.27,35.29,30557.0,32.2193,32.3289,32.1919,32.2102,30557.0
2022-08-23 09:55:00,35.28,35.31,35.23,35.28,35162.0,32.2011,32.2285,32.1554,32.2011,35162.0
2022-08-23 10:00:00,35.27,35.32,35.24,35.27,20283.0,32.1919,32.2376,32.1646,32.1919,20283.0
2022-08-23 10:05:00,35.27,35.38,35.27,35.37,30423.0,32.1919,32.2923,32.1919,32.2832,30423.0
2022-08-23 10:10:00,35.37,35.42,35.36,35.41,10613.0,32.2832,32.3289,32.2741,32.3197,10613.0
2022-08-23 10:15:00,35.41,35.44,35.36,35.38,28705.0,32.3197,32.3471,32.2741,32.2923,28705.0
2022-08-23 10:20:00,35.39,35.42,35.38,35.41,11326.0,32.3015,32.3289,32.2923,32.3197,11326.0
2022-08-23 10:25:00,35.4,35.4,35.26,35.26,25954.0,32.3106,32.3106,32.1828,32.1828,25954.0
2022-08-23 10:30:00,35.26,35.34,35.26,35.33,28130.0,32.1828,32.2558,32.1828,32.2467,28130.0
2022-08-23 10:35:00,35.33,35.33,35.24,35.24,30648.0,32.2467,32.2467,32.1646,32.1646,30648.0
2022-08-23 10:40:00,35.25,35.33,35.23,35.32,47357.0,32.1737,32.2467,32.1554,32.2376,47357.0
2022-08-23 10:45:00,35.32,35.35,35.27,35.3,32778.0,32.2376,32.265,32.1919,32.2193,32778.0
2022-08-23 10:50:00,35.3,35.37,35.29,35.3,27732.0,32.2193,32.2832,32.2102,32.2193,27732.0
2022-08-23 10:55:00,35.3,35.3,35.26,35.27,13052.0,32.2193,32.2193,32.1828,32.1919,13052.0
2022-08-23 11:00:00,35.28,35.28,35.2,35.25,13238.0,32.2011,32.2011,32.1281,32.1737,13238.0
2022-08-23 11:05:00,35.25,35.27,35.23,35.26,8689.0,32.1737,32.1919,32.1554,32.1828,8689.0
2022-08-23 11:10:00,35.26,35.32,35.26,35.31,13113.0,32.1828,32.2376,32.1828,32.2285,13113.0
2022-08-23 11:15:00,35.3,35.32,35.27,35.27,6303.0,32.2193,32.2376,32.1919,32.1919,6303.0
2022-08-23 11:20:00,35.27,35.29,35.25,35.26,5794.0,32.1919,32.2102,32.1737,32.1828,5794.0
2022-08-23 11:25:00,35.26,35.27,35.21,35.21,13869.0,32.1828,32.1919,32.1372,32.1372,13869.0
2022-08-23 11:30:00,35.22,35.24,35.19,35.21,9561.0,32.1463,32.1646,32.1189,32.1372,9561.0
2022-08-23 11:35:00,35.22,35.24,35.2,35.23,8006.0,32.1463,32.1646,32.1281,32.1554,8006.0
2022-08-23 11:40:00,35.24,35.25,35.18,35.22,14519.0,32.1646,32.1737,32.1098,32.1463,14519.0
2022-08-23 11:45:00,35.22,35.26,35.21,35.24,7962.0,32.1463,32.1828,32.1372,32.1646,7962.0
2022-08-23 11:50:00,35.23,35.24,35.2,35.22,12574.0,32.1554,32.1646,32.1281,32.1463,12574.0
2022-08-23 11:55:00,35.21,35.21,35.18,35.19,9715.0,32.1372,32.1372,32.1098,32.1189,9715.0
2022-08-23 12:00:00,35.18,35.18,35.12,35.13,9541.0,32.1098,32.1098,32.055,32.0642,9541.0
2022-08-23 12:05:00,35.11,35.21,35.11,35.17,34431.0,32.0459,32.1372,32.0459,32.1007,34431.0
2022-08-23 12:10:00,35.17,35.18,35.13,35.13,17707.0,32.1007,32.1098,32.0642,32.0642,17707.0
2022-08-23 12:15:00,35.12,35.14,35.02,35.05,131201.0,32.055,32.0733,31.9638,31.9911,131201.0
2022-08-23 12:20:00,35.05,35.06,34.97,34.99,95738.0,31.9911,32.0003,31.9181,31.9364,95738.0
2022-08-23 12:25:00,34.99,35.05,34.97,34.99,87358.0,31.9364,31.9911,31.9181,31.9364,87358.0
2022-08-23 12:30:00,35.0,35.09,34.98,35.09,17465.0,31.9455,32.0277,31.9273,32.0277,17465.0
2022-08-23 12:35:00,35.09,35.11,35.07,35.09,36488.0,32.0277,32.0459,32.0094,32.0277,36488.0
2022-08-23 12:40:00,35.09,35.11,35.05,35.1,30895.0,32.0277,32.0459,31.9911,32.0368,30895.0
2022-08-23 12:45:00,35.09,35.09,35.05,35.08,7864.0,32.0277,32.0277,31.9911,32.0185,7864.0
2022-08-23 12:50:00,35.07,35.11,35.06,35.11,18066.0,32.0094,32.0459,32.0003,32.0459,18066.0
2022-08-23 12:55:00,35.1,35.16,35.1,35.16,11831.0,32.0368,32.0915,32.0368,32.0915,11831.0
2022-08-23 13:00:00,35.15,35.15,35.09,35.09,11237.0,32.0824,32.0824,32.0277,32.0277,11237.0
2022-08-23 13:05:00,35.09,35.1,35.07,35.09,9375.0,32.0277,32.0368,32.0094,32.0277,9375.0
2022-08-23 13:10:00,35.09,35.11,35.07,35.1,9513.0,32.0277,32.0459,32.0094,32.0368,9513.0
2022-08-23 13:15:00,35.09,35.14,35.07,35.09,13985.0,32.0277,32.0733,32.0094,32.0277,13985.0
2022-08-23 13:20:00,35.09,35.11,35.05,35.06,10507.0,32.0277,32.0459,31.9911,32.0003,10507.0
2022-08-23 13:25:00,35.05,35.11,35.05,35.11,9742.0,31.9911,32.0459,31.9911,32.0459,9742.0
2022-08-23 13:30:00,35.11,35.12,35.06,35.11,26415.0,32.0459,32.055,32.0003,32.0459,26415.0
2022-08-23 13:35:00,35.1,35.1,35.03,35.04,10211.0,32.0368,32.0368,31.9729,31.982,10211.0
2022-08-23 13:40:00,35.04,35.05,35.03,35.04,8268.0,31.982,31.9911,31.9729,31.982,8268.0
2022-08-23 13:45:00,35.03,35.05,35.0,35.01,21011.0,31.9729,31.9911,31.9455,31.9546,21011.0
2022-08-23 13:50:00,35.01,35.01,34.96,35.0,14025.0,31.9546,31.9546,31.909,31.9455,14025.0
2022-08-23 13:55:00,34.99,35.03,34.99,35.03,13279.0,31.9364,31.9729,31.9364,31.9729,13279.0
2022-08-23 14:00:00,35.02,35.03,35.0,35.02,14772.0,31.9638,31.9729,31.9455,31.9638,14772.0
2022-08-23 14:05:00,35.02,35.07,35.02,35.04,12227.0,31.9638,32.0094,31.9638,31.982,12227.0
2022-08-23 14:10:00,35.05,35.06,35.02,35.05,13232.0,31.9911,32.0003,31.9638,31.9911,13232.0
2022-08-23 14:15:00,35.05,35.09,35.04,35.09,11948.0,31.9911,32.0277,31.982,32.0277,11948.0
2022-08-23 14:20:00,35.09,35.12,35.07,35.11,18604.0,32.0277,32.055,32.0094,32.0459,18604.0
2022-08-23 14:25:00,35.11,35.12,35.08,35.12,17694.0,32.0459,32.055,32.0185,32.055,17694.0
2022-08-23 14:30:00,35.11,35.12,35.07,35.08,12526.0,32.0459,32.055,32.0094,32.0185,12526.0
2022-08-23 14:35:00,35.09,35.11,35.08,35.11,11458.0,32.0277,32.0459,32.0185,32.0459,11458.0
2022-08-23 14:40:00,35.11,35.14,35.08,35.12,11205.0,32.0459,32.0733,32.0185,32.055,11205.0
2022-08-23 14:45:00,35.11,35.11,35.07,35.09,34454.0,32.0459,32.0459,32.0094,32.0277,34454.0
2022-08-23 14:50:00,35.09,35.11,35.07,35.07,13009.0,32.0277,32.0459,32.0094,32.0094,13009.0
2022-08-23 14:55:00,35.08,35.11,35.07,35.1,21962.0,32.0185,32.0459,32.0094,32.0368,21962.0
2022-08-23 15:00:00,35.1,35.15,35.1,35.14,28211.0,32.0368,32.0824,32.0368,32.0733,28211.0
2022-08-23 15:05:00,35.14,35.16,35.11,35.14,19809.0,32.0733,32.0915,32.0459,32.0733,19809.0
2022-08-23 15:10:00,35.14,35.15,35.07,35.07,16985.0,32.0733,32.0824,32.0094,32.0094,16985.0
2022-08-23 15:15:00,35.08,35.13,35.08,35.13,17583.0,32.0185,32.0642,32.0185,32.0642,17583.0
2022-08-23 15:20:00,35.13,35.13,35.1,35.11,18404.0,32.0642,32.0642,32.0368,32.0459,18404.0
2022-08-23 15:25:00,35.1,35.13,35.09,35.12,22203.0,32.0368,32.0642,32.0277,32.055,22203.0
2022-08-23 15:30:00,35.11,35.13,35.09,35.11,20577.0,32.0459,32.0642,32.0277,32.0459,20577.0
2022-08-23 15:35:00,35.1,35.11,35.07,35.08,23347.0,32.0368,32.0459,32.0094,32.0185,23347.0
2022-08-23 15:40:00,35.07,35.12,35.07,35.12,20225.0,32.0094,32.055,32.0094,32.055,20225.0
2022-08-23 15:45:00,35.11,35.11,35.06,35.1,54345.0,32.0459,32.0459,32.0003,32.0368,54345.0
2022-08-23 15:50:00,35.09,35.1,35.05,35.09,81768.0,32.0277,32.0368,31.9911,32.0277,81768.0
2022-08-23 15:55:00,35.09,35.1,35.03,35.04,148935.0,32.0277,32.0368,31.9729,31.982,148935.0
2022-08-24 09:30:00,34.95,34.99,34.77,34.78,50896.0,31.8999,31.9364,31.7356,31.7447,50896.0
2022-08-24 09:35:00,34.79,34.86,34.75,34.83,55544.0,31.7538,31.8177,31.7173,31.7903,55544.0
2022-08-24 09:40:00,34.83,34.83,34.78,34.79,36409.0,31.7903,31.7903,31.7447,31.7538,36409.0
2022-08-24 09:45:00,34.79,34.85,34.76,34.77,32762.0,31.7538,31.8086,31.7265,31.7356,32762.0
2022-08-24 09:50:00,34.77,34.81,34.73,34.79,42106.0,31.7356,31.7721,31.6991,31.7538,42106.0
2022-08-24 09:55:00,34.77,34.78,34.71,34.76,38163.0,31.7356,31.7447,31.6808,31.7265,38163.0
2022-08-24 10:00:00,34.76,34.78,34.65,34.65,57600.0,31.7265,31.7447,31.6261,31.6261,57600.0
2022-08-24 10:05:00,34.65,34.72,34.64,34.7,27180.0,31.6261,31.6899,31.6169,31.6717,27180.0
2022-08-24 10:10:00,34.7,34.75,34.69,34.71,55778.0,31.6717,31.7173,31.6626,31.6808,55778.0
2022-08-24 10:15:00,34.7,34.76,34.68,34.76,36618.0,31.6717,31.7265,31.6534,31.7265,36618.0
2022-08-24 10:20:00,34.76,34.78,34.73,34.76,36860.0,31.7265,31.7447,31.6991,31.7265,36860.0
2022-08-24 10:25:00,34.76,34.79,34.74,34.75,33091.0,31.7265,31.7538,31.7082,31.7173,33091.0
2022-08-24 10:30:00,34.75,34.78,34.7,34.74,48104.0,31.7173,31.7447,31.6717,31.7082,48104.0
2022-08-24 10:35:00,34.75,34.77,34.71,34.74,44003.0,31.7173,31.7356,31.6808,31.7082,44003.0
2022-08-24 10:40:00,34.73,34.73,34.65,34.68,25513.0,31.6991,31.6991,31.6261,31.6534,25513.0
2022-08-24 10:45:00,34.68,34.72,34.66,34.66,71364.0,31.6534,31.6899,31.6352,31.6352,71364.0
2022-08-24 10:50:00,34.67,34.68,34.64,34.66,52199.0,31.6443,31.6534,31.6169,31.6352,52199.0
2022-08-24 10:55:00,34.65,34.71,34.64,34.65,233220.0,31.6261,31.6808,31.6169,31.6261,233220.0
2022-08-24 11:00:00,34.66,34.8,34.65,34.8,76684.0,31.6352,31.763,31.6261,31.763,76684.0
2022-08-24 11:05:00,34.8,34.85,34.77,34.84,22911.0,31.763,31.8086,31.7356,31.7995,22911.0
2022-08-24 11:10:00,34.85,34.87,34.79,34.85,44854.0,31.8086,31.8269,31.7538,31.8086,44854.0
2022-08-24 11:15:00,34.85,34.9,34.82,34.86,46299.0,31.8086,31.8542,31.7812,31.8177,46299.0
2022-08-24 11:20:00,34.86,34.88,34.84,34.87,30028.0,31.8177,31.836,31.7995,31.8269,30028.0
2022-08-24 11:25:00,34.87,34.91,34.84,34.88,42710.0,31.8269,31.8634,31.7995,31.836,42710.0
2022-08-24 11:30:00,34.89,34.92,34.85,34.86,25811.0,31.8451,31.8725,31.8086,31.8177,25811.0
2022-08-24 11:35:00,34.85,34.86,34.8,34.81,41840.0,31.8086,31.8177,31.763,31.7721,41840.0
2022-08-24 11:40:00,34.81,34.88,34.8,34.87,59127.0,31.7721,31.836,31.763,31.8269,59127.0
2022-08-24 11:45:00,34.87,34.92,34.84,34.92,88894.0,31.8269,31.8725,31.7995,31.8725,88894.0
2022-08-24 11:50:00,34.92,34.93,34.86,34.87,21739.0,31.8725,31.8816,31.8177,31.8269,21739.0
2022-08-24 11:55:00,34.88,34.9,34.84,34.84,41528.0,31.836,31.8542,31.7995,31.7995,41528.0
2022-08-24 12:00:00,34.84,34.89,34.8,34.87,78867.0,31.7995,31.8451,31.763,31.8269,78867.0
2022-08-24 12:05:00,34.87,34.88,34.84,34.86,25064.0,31.8269,31.836,31.7995,31.8177,25064.0
2022-08-24 12:10:00,34.86,34.86,34.82,34.82,59622.0,31.8177,31.8177,31.7812,31.7812,59622.0
2022-08-24 12:15:00,34.82,34.85,34.81,34.84,18217.0,31.7812,31.8086,31.7721,31.7995,18217.0
2022-08-24 12:20:00,34.84,34.85,34.8,34.82,20913.0,31.7995,31.8086,31.763,31.7812,20913.0
2022-08-24 12:25:00,34.82,34.86,34.82,34.83,12333.0,31.7812,31.8177,31.7812,31.7903,12333.0
2022-08-24 12:30:00,34.83,34.83,34.76,34.81,28358.0,31.7903,31.7903,31.7265,31.7721,28358.0
2022-08-24 12:35:00,34.81,34.82,34.74,34.78,36805.0,31.7721,31.7812,31.7082,31.7447,36805.0
2022-08-24 12:40:00,34.78,34.8,34.72,34.74,29914.0,31.7447,31.763,31.6899,31.7082,29914.0
2022-08-24 12:45:00,34.75,34.77,34.67,34.68,36262.0,31.7173,31.7356,31.6443,31.6534,36262.0
2022-08-24 12:50:00,34.68,34.69,34.63,34.68,24587.0,31.6534,31.6626,31.6078,31.6534,24587.0
2022-08-24 12:55:00,34.7,34.7,34.67,34.7,14628.0,31.6717,31.6717,31.6443,31.6717,14628.0
2022-08-24 13:00:00,34.69,34.69,34.62,34.63,39686.0,31.6626,31.6626,31.5987,31.6078,39686.0
2022-08-24 13:05:00,34.63,34.69,34.62,34.67,94949.0,31.6078,31.6626,31.5987,31.6443,94949.0
2022-08-24 13:10:00,34.67,34.73,34.67,34.7,56636.0,31.6443,31.6991,31.6443,31.6717,56636.0
2022-08-24 13:15:00,34.7,34.75,34.69,34.73,112675.0,31.6717,31.7173,31.6626,31.6991,112675.0
2022-08-24 13:20:00,34.73,34.75,34.72,34.74,30314.0,31.6991,31.7173,31.6899,31.7082,30314.0
2022-08-24 13:25:00,34.73,34.75,34.72,34.74,26733.0,31.6991,31.7173,31.6899,31.7082,26733.0
2022-08-24 13:30:00,34.73,34.74,34.67,34.69,102796.0,31.6991,31.7082,31.6443,31.6626,102796.0
2022-08-24 13:35:00,34.68,34.7,34.64,34.68,187406.0,31.6534,31.6717,31.6169,31.6534,187406.0
2022-08-24 13:40:00,34.68,34.68,34.64,34.66,86168.0,31.6534,31.6534,31.6169,31.6352,86168.0
2022-08-24 13:45:00,34.66,34.68,34.64,34.65,32021.0,31.6352,31.6534,31.6169,31.6261,32021.0
2022-08-24 13:50:00,34.65,34.7,34.64,34.7,90317.0,31.6261,31.6717,31.6169,31.6717,90317.0
2022-08-24 13:55:00,34.69,34.7,34.66,34.68,41546.0,31.6626,31.6717,31.6352,31.6534,41546.0
2022-08-24 14:00:00,34.68,34.73,34.66,34.72,84202.0,31.6534,31.6991,31.6352,31.6899,84202.0
2022-08-24 14:05:00,34.72,34.73,34.68,34.7,44518.0,31.6899,31.6991,31.6534,31.6717,44518.0
2022-08-24 14:10:00,34.7,34.72,34.67,34.7,67650.0,31.6717,31.6899,31.6443,31.6717,67650.0
2022-08-24 14:15:00,34.71,34.72,34.68,34.7,55706.0,31.6808,31.6899,31.6534,31.6717,55706.0
2022-08-24 14:20:00,34.7,34.7,34.65,34.65,52953.0,31.6717,31.6717,31.6261,31.6261,52953.0
2022-08-24 14:25:00,34.66,34.79,34.66,34.77,125276.0,31.6352,31.7538,31.6352,31.7356,125276.0
2022-08-24 14:30:00,34.76,34.78,34.71,34.71,27353.0,31.7265,31.7447,31.6808,31.6808,27353.0
2022-08-24 14:35:00,34.71,34.81,34.71,34.81,73060.0,31.6808,31.7721,31.6808,31.7721,73060.0
2022-08-24 14:40:00,34.8,34.88,34.8,34.86,29026.0,31.763,31.836,31.763,31.8177,29026.0
2022-08-24 14:45:00,34.85,34.92,34.85,34.91,51369.0,31.8086,31.8725,31.8086,31.8634,51369.0
2022-08-24 14:50:00,34.91,34.99,34.91,34.98,41193.0,31.8634,31.9364,31.8634,31.9273,41193.0
2022-08-24 14:55:00,34.98,35.03,34.97,35.02,39438.0,31.9273,31.9729,31.9181,31.9638,39438.0
2022-08-24 15:00:00,35.02,35.05,34.98,35.04,58595.0,31.9638,31.9911,31.9273,31.982,58595.0
2022-08-24 15:05:00,35.05,35.13,35.05,35.11,85813.0,31.9911,32.0642,31.9911,32.0459,85813.0
2022-08-24 15:10:00,35.12,35.13,35.07,35.11,86767.0,32.055,32.0642,32.0094,32.0459,86767.0
2022-08-24 15:15:00,35.1,35.15,35.09,35.15,27424.0,32.0368,32.0824,32.0277,32.0824,27424.0
2022-08-24 15:20:00,35.15,35.19,35.12,35.18,69713.0,32.0824,32.1189,32.055,32.1098,69713.0
2022-08-24 15:25:00,35.18,35.19,35.14,35.15,30741.0,32.1098,32.1189,32.0733,32.0824,30741.0
2022-08-24 15:30:00,35.16,35.17,35.11,35.13,100523.0,32.0915,32.1007,32.0459,32.0642,100523.0
2022-08-24 15:35:00,35.13,35.19,35.13,35.18,24057.0,32.0642,32.1189,32.0642,32.1098,24057.0
2022-08-24 15:40:00,35.17,35.18,35.13,35.14,27293.0,32.1007,32.1098,32.0642,32.0733,27293.0
2022-08-24 15:45:00,35.13,35.13,35.07,35.08,70669.0,32.0642,32.0642,32.0094,32.0185,70669.0
2022-08-24 15:50:00,35.08,35.08,35.05,35.06,67243.0,32.0185,32.0185,31.9911,32.0003,67243.0
2022-08-24 15:55:00,35.05,35.06,34.94,34.98,271320.0,31.9911,32.0003,31.8907,31.9273,271320.0
2022-08-25 09:30:00,35.25,35.36,35.18,35.19,58242.0,32.1737,32.2741,32.1098,32.1189,58242.0
2022-08-25 09:35:00,35.2,35.4,35.19,35.4,42383.0,32.1281,32.3106,32.1189,32.3106,42383.0
2022-08-25 09:40:00,35.41,35.41,35.34,35.37,26771.0,32.3197,32.3197,32.2558,32.2832,26771.0
2022-08-25 09:45:00,35.37,35.46,35.35,35.44,40670.0,32.2832,32.3654,32.265,32.3471,40670.0
2022-08-25 09:50:00,35.44,35.5,35.43,35.5,26804.0,32.3471,32.4019,32.338,32.4019,26804.0
2022-08-25 09:55:00,35.51,35.57,35.5,35.57,26258.0,32.411,32.4658,32.4019,32.4658,26258.0
2022-08-25 10:00:00,35.58,35.62,35.52,35.53,35671.0,32.4749,32.5114,32.4201,32.4293,35671.0
2022-08-25 10:05:00,35.53,35.55,35.47,35.47,42380.0,32.4293,32.4475,32.3745,32.3745,42380.0
2022-08-25 10:10:00,35.47,35.55,35.45,35.55,22075.0,32.3745,32.4475,32.3562,32.4475,22075.0
2022-08-25 10:15:00,35.55,35.57,35.53,35.55,20186.0,32.4475,32.4658,32.4293,32.4475,20186.0
2022-08-25 10:20:00,35.54,35.6,35.54,35.6,11702.0,32.4384,32.4931,32.4384,32.4931,11702.0
2022-08-25 10:25:00,35.61,35.62,35.57,35.62,28600.0,32.5023,32.5114,32.4658,32.5114,28600.0
2022-08-25 10:30:00,35.62,35.65,35.6,35.64,26540.0,32.5114,32.5388,32.4931,32.5297,26540.0
2022-08-25 10:35:00,35.64,35.67,35.62,35.66,35174.0,32.5297,32.557,32.5114,32.5479,35174.0
2022-08-25 10:40:00,35.66,35.68,35.65,35.67,22177.0,32.5479,32.5662,32.5388,32.557,22177.0
2022-08-25 10:45:00,35.67,35.7,35.65,35.67,16461.0,32.557,32.5844,32.5388,32.557,16461.0
2022-08-25 10:50:00,35.67,35.69,35.63,35.63,9925.0,32.557,32.5753,32.5205,32.5205,9925.0
2022-08-25 10:55:00,35.63,35.66,35.61,35.65,16077.0,32.5205,32.5479,32.5023,32.5388,16077.0
2022-08-25 11:00:00,35.64,35.64,35.59,35.61,25576.0,32.5297,32.5297,32.484,32.5023,25576.0
2022-08-25 11:05:00,35.61,35.63,35.52,35.52,30536.0,32.5023,32.5205,32.4201,32.4201,30536.0
2022-08-25 11:10:00,35.52,35.58,35.52,35.52,11174.0,32.4201,32.4749,32.4201,32.4201,11174.0
2022-08-25 11:15:00,35.52,35.52,35.46,35.48,21157.0,32.4201,32.4201,32.3654,32.3836,21157.0
2022-08-25 11:20:00,35.48,35.48,35.38,35.4,12795.0,32.3836,32.3836,32.2923,32.3106,12795.0
2022-08-25 11:25:00,35.4,35.47,35.39,35.45,14403.0,32.3106,32.3745,32.3015,32.3562,14403.0
2022-08-25 11:30:00,35.46,35.5,35.44,35.46,16875.0,32.3654,32.4019,32.3471,32.3654,16875.0
2022-08-25 11:35:00,35.46,35.48,35.45,35.47,8764.0,32.3654,32.3836,32.3562,32.3745,8764.0
2022-08-25 11:40:00,35.47,35.5,35.46,35.5,15325.0,32.3745,32.4019,32.3654,32.4019,15325.0
2022-08-25 11:45:00,35.49,35.52,35.46,35.51,57911.0,32.3927,32.4201,32.3654,32.411,57911.0
2022-08-25 11:50:00,35.51,35.51,35.49,35.5,21408.0,32.411,32.411,32.3927,32.4019,21408.0
2022-08-25 11:55:00,35.51,35.65,35.5,35.65,54956.0,32.411,32.5388,32.4019,32.5388,54956.0
2022-08-25 12:00:00,35.65,35.68,35.61,35.65,34479.0,32.5388,32.5662,32.5023,32.5388,34479.0
2022-08-25 12:05:00,35.65,35.7,35.61,35.62,77501.0,32.5388,32.5844,32.5023,32.5114,77501.0
2022-08-25 12:10:00,35.62,35.64,35.55,35.57,12553.0,32.5114,32.5297,32.4475,32.4658,12553.0
2022-08-25 12:15:00,35.57,35.61,35.54,35.61,38188.0,32.4658,32.5023,32.4384,32.5023,38188.0
2022-08-25 12:20:00,35.6,35.64,35.59,35.64,53613.0,32.4931,32.5297,32.484,32.5297,53613.0
2022-08-25 12:25:00,35.64,35.66,35.62,35.64,45752.0,32.5297,32.5479,32.5114,32.5297,45752.0
2022-08-25 12:30:00,35.64,35.7,35.63,35.68,56718.0,32.5297,32.5844,32.5205,32.5662,56718.0
2022-08-25 12:35:00,35.68,35.73,35.66,35.72,22888.0,32.5662,32.6118,32.5479,32.6027,22888.0
2022-08-25 12:40:00,35.72,35.72,35.65,35.68,23081.0,32.6027,32.6027,32.5388,32.5662,23081.0
2022-08-25 12:45:00,35.68,35.69,35.62,35.65,28379.0,32.5662,32.5753,32.5114,32.5388,28379.0
2022-08-25 12:50:00,35.66,35.7,35.65,35.69,23101.0,32.5479,32.5844,32.5388,32.5753,23101.0
2022-08-25 12:55:00,35.68,35.74,35.66,35.73,26151.0,32.5662,32.6209,32.5479,32.6118,26151.0
2022-08-25 13:00:00,35.73,35.78,35.71,35.73,37686.0,32.6118,32.6574,32.5936,32.6118,37686.0
2022-08-25 13:05:00,35.74,35.75,35.71,35.72,14980.0,32.6209,32.6301,32.5936,32.6027,14980.0
2022-08-25 13:10:00,35.7,35.73,35.69,35.73,20508.0,32.5844,32.6118,32.5753,32.6118,20508.0
2022-08-25 13:15:00,35.73,35.73,35.69,35.72,7620.0,32.6118,32.6118,32.5753,32.6027,7620.0
2022-08-25 13:20:00,35.73,35.74,35.7,35.73,10861.0,32.6118,32.6209,32.5844,32.6118,10861.0
2022-08-25 13:25:00,35.73,35.74,35.7,35.7,11898.0,32.6118,32.6209,32.5844,32.5844,11898.0
2022-08-25 13:30:00,35.71,35.73,35.7,35.73,12236.0,32.5936,32.6118,32.5844,32.6118,12236.0
2022-08-25 13:35:00,35.73,35.74,35.7,35.7,11482.0,32.6118,32.6209,32.5844,32.5844,11482.0
2022-08-25 13:40:00,35.7,35.76,35.7,35.76,12222.0,32.5844,32.6392,32.5844,32.6392,12222.0
2022-08-25 13:45:00,35.75,35.78,35.74,35.76,14573.0,32.6301,32.6574,32.6209,32.6392,14573.0
2022-08-25 13:50:00,35.76,35.77,35.75,35.77,11701.0,32.6392,32.6483,32.6301,32.6483,11701.0
2022-08-25 13:55:00,35.77,35.77,35.74,35.76,5360.0,32.6483,32.6483,32.6209,32.6392,5360.0
2022-08-25 14:00:00,35.76,35.77,35.71,35.73,25869.0,32.6392,32.6483,32.5936,32.6118,25869.0
2022-08-25 14:05:00,35.72,35.73,35.69,35.72,14638.0,32.6027,32.6118,32.5753,32.6027,14638.0
2022-08-25 14:10:00,35.72,35.75,35.7,35.73,14041.0,32.6027,32.6301,32.5844,32.6118,14041.0
2022-08-25 14:15:00,35.74,35.75,35.71,35.73,9634.0,32.6209,32.6301,32.5936,32.6118,9634.0
2022-08-25 14:20:00,35.73,35.74,35.71,35.74,11192.0,32.6118,32.6209,32.5936,32.6209,11192.0
2022-08-25 14:25:00,35.74,35.76,35.73,35.73,14386.0,32.6209,32.6392,32.6118,32.6118,14386.0
2022-08-25 14:30:00,35.73,35.73,35.69,35.7,8673.0,32.6118,32.6118,32.5753,32.5844,8673.0
2022-08-25 14:35:00,35.7,35.71,35.67,35.67,18477.0,32.5844,32.5936,32.557,32.557,18477.0
2022-08-25 14:40:00,35.67,35.68,35.63,35.66,15051.0,32.557,32.5662,32.5205,32.5479,15051.0
2022-08-25 14:45:00,35.66,35.71,35.65,35.7,27850.0,32.5479,32.5936,32.5388,32.5844,27850.0
2022-08-25 14:50:00,35.71,35.71,35.66,35.68,16423.0,32.5936,32.5936,32.5479,32.5662,16423.0
2022-08-25 14:55:00,35.68,35.71,35.67,35.69,11120.0,32.5662,32.5936,32.557,32.5753,11120.0
2022-08-25 15:00:00,35.7,35.71,35.68,35.7,17571.0,32.5844,32.5936,32.5662,32.5844,17571.0
2022-08-25 15:05:00,35.71,35.71,35.66,35.66,17016.0,32.5936,32.5936,32.5479,32.5479,17016.0
2022-08-25 15:10:00,35.66,35.7,35.66,35.7,18874.0,32.5479,32.5844,32.5479,32.5844,18874.0
2022-08-25 15:15:00,35.7,35.73,35.69,35.73,25879.0,32.5844,32.6118,32.5753,32.6118,25879.0
2022-08-25 15:20:00,35.73,35.74,35.71,35.73,18309.0,32.6118,32.6209,32.5936,32.6118,18309.0
2022-08-25 15:25:00,35.74,35.75,35.71,35.73,36655.0,32.6209,32.6301,32.5936,32.6118,36655.0
2022-08-25 15:30:00,35.73,35.74,35.69,35.71,34361.0,32.6118,32.6209,32.5753,32.5936,34361.0
2022-08-25 15:35:00,35.72,35.77,35.71,35.76,23715.0,32.6027,32.6483,32.5936,32.6392,23715.0
2022-08-25 15:40:00,35.76,35.83,35.75,35.82,40424.0,32.6392,32.7031,32.6301,32.694,40424.0
2022-08-25 15:45:00,35.83,35.84,35.8,35.8,44285.0,32.7031,32.7122,32.6757,32.6757,44285.0
2022-08-25 15:50:00,35.8,35.81,35.76,35.8,68979.0,32.6757,32.6848,32.6392,32.6757,68979.0
2022-08-25 15:55:00,35.8,35.87,35.77,35.86,161648.0,32.6757,32.7396,32.6483,32.7305,161648.0
2022-08-26 09:30:00,35.82,35.88,35.66,35.8,63187.0,32.694,32.7487,32.5479,32.6757,63187.0
2022-08-26 09:35:00,35.8,35.8,35.66,35.71,46568.0,32.6757,32.6757,32.5479,32.5936,46568.0
2022-08-26 09:40:00,35.72,35.82,35.69,35.8,16312.0,32.6027,32.694,32.5753,32.6757,16312.0
2022-08-26 09:45:00,35.8,35.83,35.78,35.78,24380.0,32.6757,32.7031,32.6574,32.6574,24380.0
2022-08-26 09:50:00,35.77,35.86,35.75,35.85,27878.0,32.6483,32.7305,32.6301,32.7213,27878.0
2022-08-26 09:55:00,35.86,35.89,35.83,35.86,23758.0,32.7305,32.7578,32.7031,32.7305,23758.0
2022-08-26 10:00:00,35.86,35.87,35.55,35.56,39275.0,32.7305,32.7396,32.4475,32.4566,39275.0
2022-08-26 10:05:00,35.54,35.86,35.54,35.85,93707.0,32.4384,32.7305,32.4384,32.7213,93707.0
2022-08-26 10:10:00,35.88,35.9,35.72,35.77,42274.0,32.7487,32.767,32.6027,32.6483,42274.0
2022-08-26 10:15:00,35.79,35.82,35.72,35.77,24612.0,32.6666,32.694,32.6027,32.6483,24612.0
2022-08-26 10:20:00,35.77,35.78,35.61,35.62,22670.0,32.6483,32.6574,32.5023,32.5114,22670.0
2022-08-26 10:25:00,35.6,35.61,35.42,35.42,34485.0,32.4931,32.5023,32.3289,32.3289,34485.0
2022-08-26 10:30:00,35.42,35.43,35.28,35.3,42895.0,32.3289,32.338,32.2011,32.2193,42895.0
2022-08-26 10:35:00,35.29,35.35,35.22,35.26,50045.0,32.2102,32.265,32.1463,32.1828,50045.0
2022-08-26 10:40:00,35.26,35.35,35.24,35.34,46250.0,32.1828,32.265,32.1646,32.2558,46250.0
2022-08-26 10:45:00,35.33,35.36,35.27,35.34,25505.0,32.2467,32.2741,32.1919,32.2558,25505.0
2022-08-26 10:50:00,35.34,35.36,35.3,35.33,22713.0,32.2558,32.2741,32.2193,32.2467,22713.0
2022-08-26 10:55:00,35.34,35.36,35.28,35.29,100973.0,32.2558,32.2741,32.2011,32.2102,100973.0
2022-08-26 11:00:00,35.28,35.33,35.19,35.19,36002.0,32.2011,32.2467,32.1189,32.1189,36002.0
2022-08-26 11:05:00,35.19,35.24,35.18,35.21,30161.0,32.1189,32.1646,32.1098,32.1372,30161.0
2022-08-26 11:10:00,35.19,35.25,35.18,35.23,18930.0,32.1189,32.1737,32.1098,32.1554,18930.0
2022-08-26 11:15:00,35.23,35.25,35.14,35.18,25636.0,32.1554,32.1737,32.0733,32.1098,25636.0
2022-08-26 11:20:00,35.18,35.23,35.13,35.23,26610.0,32.1098,32.1554,32.0642,32.1554,26610.0
2022-08-26 11:25:00,35.22,35.26,35.19,35.24,16919.0,32.1463,32.1828,32.1189,32.1646,16919.0
2022-08-26 11:30:00,35.25,35.29,35.22,35.29,24971.0,32.1737,32.2102,32.1463,32.2102,24971.0
2022-08-26 11:35:00,35.28,35.33,35.26,35.29,71096.0,32.2011,32.2467,32.1828,32.2102,71096.0
2022-08-26 11:40:00,35.3,35.32,35.2,35.25,27456.0,32.2193,32.2376,32.1281,32.1737,27456.0
2022-08-26 11:45:00,35.24,35.33,35.24,35.32,19202.0,32.1646,32.2467,32.1646,32.2376,19202.0
2022-08-26 11:50:00,35.31,35.33,35.27,35.32,34124.0,32.2285,32.2467,32.1919,32.2376,34124.0
2022-08-26 11:55:00,35.33,35.34,35.23,35.27,30090.0,32.2467,32.2558,32.1554,32.1919,30090.0
2022-08-26 12:00:00,35.27,35.28,35.18,35.18,25886.0,32.1919,32.2011,32.1098,32.1098,25886.0
2022-08-26 12:05:00,35.19,35.23,35.18,35.23,17633.0,32.1189,32.1554,32.1098,32.1554,17633.0
2022-08-26 12:10:00,35.23,35.25,35.21,35.23,14511.0,32.1554,32.1737,32.1372,32.1554,14511.0
2022-08-26 12:15:00,35.23,35.23,35.16,35.2,26042.0,32.1554,32.1554,32.0915,32.1281,26042.0
2022-08-26 12:20:00,35.19,35.2,35.12,35.13,55136.0,32.1189,32.1281,32.055,32.0642,55136.0
2022-08-26 12:25:00,35.13,35.14,35.1,35.14,27115.0,32.0642,32.0733,32.0368,32.0733,27115.0
2022-08-26 12:30:00,35.13,35.16,35.11,35.12,27823.0,32.0642,32.0915,32.0459,32.055,27823.0
2022-08-26 12:35:00,35.12,35.17,35.12,35.13,103829.0,32.055,32.1007,32.055,32.0642,103829.0
2022-08-26 12:40:00,35.12,35.19,35.12,35.16,104931.0,32.055,32.1189,32.055,32.0915,104931.0
2022-08-26 12:45:00,35.15,35.23,35.13,35.21,114375.0,32.0824,32.1554,32.0642,32.1372,114375.0
2022-08-26 12:50:00,35.22,35.22,35.14,35.17,31756.0,32.1463,32.1463,32.0733,32.1007,31756.0
2022-08-26 12:55:00,35.18,35.23,35.18,35.23,36075.0,32.1098,32.1554,32.1098,32.1554,36075.0
2022-08-26 13:00:00,35.22,35.23,35.18,35.2,24377.0,32.1463,32.1554,32.1098,32.1281,24377.0
2022-08-26 13:05:00,35.2,35.23,35.19,35.2,11559.0,32.1281,32.1554,32.1189,32.1281,11559.0
2022-08-26 13:10:00,35.2,35.24,35.17,35.18,29548.0,32.1281,32.1646,32.1007,32.1098,29548.0
2022-08-26 13:15:00,35.17,35.2,35.08,35.11,84832.0,32.1007,32.1281,32.0185,32.0459,84832.0
2022-08-26 13:20:00,35.12,35.15,35.1,35.15,25966.0,32.055,32.0824,32.0368,32.0824,25966.0
2022-08-26 13:25:00,35.15,35.17,35.14,35.16,30668.0,32.0824,32.1007,32.0733,32.0915,30668.0
2022-08-26 13:30:00,35.15,35.15,35.06,35.06,22405.0,32.0824,32.0824,32.0003,32.0003,22405.0
2022-08-26 13:35:00,35.08,35.09,35.03,35.04,24168.0,32.0185,32.0277,31.9729,31.982,24168.0
2022-08-26 13:40:00,35.03,35.04,35.0,35.04,24080.0,31.9729,31.982,31.9455,31.982,24080.0
2022-08-26 13:45:00,35.04,35.05,35.0,35.05,39883.0,31.982,31.9911,31.9455,31.9911,39883.0
2022-08-26 13:50:00,35.03,35.04,35.0,35.04,12691.0,31.9729,31.982,31.9455,31.982,12691.0
2022-08-26 13:55:00,35.04,35.05,35.0,35.01,19640.0,31.982,31.9911,31.9455,31.9546,19640.0
2022-08-26 14:00:00,35.02,35.05,35.01,35.04,26980.0,31.9638,31.9911,31.9546,31.982,26980.0
2022-08-26 14:05:00,35.04,35.07,35.03,35.03,29739.0,31.982,32.0094,31.9729,31.9729,29739.0
2022-08-26 14:10:00,35.04,35.04,34.99,35.0,28224.0,31.982,31.982,31.9364,31.9455,28224.0
2022-08-26 14:15:00,35.0,35.0,34.91,34.93,54318.0,31.9455,31.9455,31.8634,31.8816,54318.0
2022-08-26 14:20:00,34.94,35.01,34.92,34.99,79155.0,31.8907,31.9546,31.8725,31.9364,79155.0
2022-08-26 14:25:00,34.98,35.0,34.94,34.98,71959.0,31.9273,31.9455,31.8907,31.9273,71959.0
2022-08-26 14:30:00,34.98,34.99,34.96,34.97,31013.0,31.9273,31.9364,31.909,31.9181,31013.0
2022-08-26 14:35:00,34.98,34.98,34.9,34.95,49817.0,31.9273,31.9273,31.8542,31.8999,49817.0
2022-08-26 14:40:00,34.95,34.96,34.93,34.94,18962.0,31.8999,31.909,31.8816,31.8907,18962.0
2022-08-26 14:45:00,34.94,34.96,34.91,34.93,97830.0,31.8907,31.909,31.8634,31.8816,97830.0
2022-08-26 14:50:00,34.92,34.92,34.86,34.89,43712.0,31.8725,31.8725,31.8177,31.8451,43712.0
2022-08-26 14:55:00,34.89,34.89,34.82,34.83,20915.0,31.8451,31.8451,31.7812,31.7903,20915.0
2022-08-26 15:00:00,34.82,34.88,34.81,34.82,25394.0,31.7812,31.836,31.7721,31.7812,25394.0
2022-08-26 15:05:00,34.82,34.83,34.75,34.75,16059.0,31.7812,31.7903,31.7173,31.7173,16059.0
2022-08-26 15:10:00,34.76,34.77,34.72,34.75,62043.0,31.7265,31.7356,31.6899,31.7173,62043.0
2022-08-26 15:15:00,34.75,34.84,34.74,34.81,46624.0,31.7173,31.7995,31.7082,31.7721,46624.0
2022-08-26 15:20:00,34.82,34.84,34.73,34.77,35095.0,31.7812,31.7995,31.6991,31.7356,35095.0
2022-08-26 15:25:00,34.77,34.81,34.74,34.77,248603.0,31.7356,31.7721,31.7082,31.7356,248603.0
2022-08-26 15:30:00,34.77,34.78,34.73,34.73,53816.0,31.7356,31.7447,31.6991,31.6991,53816.0
2022-08-26 15:35:00,34.73,34.77,34.71,34.76,157559.0,31.6991,31.7356,31.6808,31.7265,157559.0
2022-08-26 15:40:00,34.76,34.79,34.68,34.69,56145.0,31.7265,31.7538,31.6534,31.6626,56145.0
2022-08-26 15:45:00,34.69,34.7,34.59,34.66,118950.0,31.6626,31.6717,31.5713,31.6352,118950.0
2022-08-26 15:50:00,34.65,34.69,34.57,34.57,117574.0,31.6261,31.6626,31.553,31.553,117574.0
2022-08-26 15:55:00,34.58,34.68,34.57,34.65,238508.0,31.5622,31.6534,31.553,31.6261,238508.0
2022-08-29 09:30:00,34.29,34.6,34.17,34.6,116430.0,31.2975,31.5804,31.1879,31.5804,116430.0
2022-08-29 09:35:00,34.61,34.63,34.48,34.49,25710.0,31.5895,31.6078,31.4709,31.48,25710.0
2022-08-29 09:40:00,34.48,34.49,34.34,34.37,46267.0,31.4709,31.48,31.3431,31.3705,46267.0
2022-08-29 09:45:00,34.35,34.42,34.34,34.38,34872.0,31.3522,31.4161,31.3431,31.3796,34872.0
2022-08-29 09:50:00,34.38,34.52,34.38,34.44,29201.0,31.3796,31.5074,31.3796,31.4344,29201.0
2022-08-29 09:55:00,34.45,34.57,34.44,34.52,28202.0,31.4435,31.553,31.4344,31.5074,28202.0
2022-08-29 10:00:00,34.53,34.54,34.41,34.41,17622.0,31.5165,31.5257,31.407,31.407,17622.0
2022-08-29 10:05:00,34.42,34.44,34.37,34.43,22334.0,31.4161,31.4344,31.3705,31.4253,22334.0
2022-08-29 10:10:00,34.43,34.51,34.42,34.44,21869.0,31.4253,31.4983,31.4161,31.4344,21869.0
2022-08-29 10:15:00,34.43,34.54,34.43,34.5,29112.0,31.4253,31.5257,31.4253,31.4891,29112.0
2022-08-29 10:20:00,34.5,34.58,34.47,34.57,39182.0,31.4891,31.5622,31.4618,31.553,39182.0
2022-08-29 10:25:00,34.6,34.61,34.46,34.46,36782.0,31.5804,31.5895,31.4526,31.4526,36782.0
2022-08-29 10:30:00,34.44,34.47,34.34,34.37,30027.0,31.4344,31.4618,31.3431,31.3705,30027.0
2022-08-29 10:35:00,34.37,34.38,34.3,34.31,29357.0,31.3705,31.3796,31.3066,31.3157,29357.0
2022-08-29 10:40:00,34.32,34.35,34.27,34.28,44727.0,31.3249,31.3522,31.2792,31.2883,44727.0
2022-08-29 10:45:00,34.27,34.35,34.26,34.34,151751.0,31.2792,31.3522,31.2701,31.3431,151751.0
2022-08-29 10:50:00,34.34,34.34,34.24,34.27,41538.0,31.3431,31.3431,31.2518,31.2792,41538.0
2022-08-29 10:55:00,34.27,34.31,34.22,34.26,61998.0,31.2792,31.3157,31.2336,31.2701,61998.0
2022-08-29 11:00:00,34.26,34.34,34.25,34.31,39410.0,31.2701,31.3431,31.261,31.3157,39410.0
2022-08-29 11:05:00,34.32,34.32,34.24,34.27,20422.0,31.3249,31.3249,31.2518,31.2792,20422.0
2022-08-29 11:10:00,34.28,34.3,34.24,34.26,14575.0,31.2883,31.3066,31.2518,31.2701,14575.0
2022-08-29 11:15:00,34.26,34.32,34.26,34.31,13528.0,31.2701,31.3249,31.2701,31.3157,13528.0
2022-08-29 11:20:00,34.32,34.39,34.3,34.37,37119.0,31.3249,31.3887,31.3066,31.3705,37119.0
2022-08-29 11:25:00,34.38,34.4,34.35,34.36,40666.0,31.3796,31.3979,31.3522,31.3614,40666.0
2022-08-29 11:30:00,34.37,34.44,34.31,34.42,31730.0,31.3705,31.4344,31.3157,31.4161,31730.0
2022-08-29 11:35:00,34.41,34.48,34.37,34.44,18429.0,31.407,31.4709,31.3705,31.4344,18429.0
2022-08-29 11:40:00,34.44,34.45,34.36,34.36,38470.0,31.4344,31.4435,31.3614,31.3614,38470.0
2022-08-29 11:45:00,34.36,34.42,34.35,34.42,73754.0,31.3614,31.4161,31.3522,31.4161,73754.0
2022-08-29 11:50:00,34.43,34.47,34.41,34.47,62486.0,31.4253,31.4618,31.407,31.4618,62486.0
2022-08-29 11:55:00,34.47,34.5,34.46,34.47,15498.0,31.4618,31.4891,31.4526,31.4618,15498.0
2022-08-29 12:00:00,34.47,34.51,34.46,34.48,20798.0,31.4618,31.4983,31.4526,31.4709,20798.0
2022-08-29 12:05:00,34.5,34.52,34.45,34.49,15010.0,31.4891,31.5074,31.4435,31.48,15010.0
2022-08-29 12:10:00,34.48,34.5,34.44,34.48,16573.0,31.4709,31.4891,31.4344,31.4709,16573.0
2022-08-29 12:15:00,34.48,34.54,34.47,34.49,38528.0,31.4709,31.5257,31.4618,31.48,38528.0
2022-08-29 12:20:00,34.49,34.51,34.45,34.47,44412.0,31.48,31.4983,31.4435,31.4618,44412.0
2022-08-29 12:25:00,34.47,34.5,34.45,34.47,32799.0,31.4618,31.4891,31.4435,31.4618,32799.0
2022-08-29 12:30:00,34.47,34.48,34.44,34.44,20267.0,31.4618,31.4709,31.4344,31.4344,20267.0
2022-08-29 12:35:00,34.44,34.47,34.41,34.45,58050.0,31.4344,31.4618,31.407,31.4435,58050.0
2022-08-29 12:40:00,34.45,34.48,34.42,34.47,44449.0,31.4435,31.4709,31.4161,31.4618,44449.0
2022-08-29 12:45:00,34.47,34.56,34.45,34.55,100336.0,31.4618,31.5439,31.4435,31.5348,100336.0
2022-08-29 12:50:00,34.54,34.59,34.54,34.55,14225.0,31.5257,31.5713,31.5257,31.5348,14225.0
2022-08-29 12:55:00,34.55,34.56,34.51,34.52,8245.0,31.5348,31.5439,31.4983,31.5074,8245.0
2022-08-29 13:00:00,34.53,34.56,34.52,34.52,8585.0,31.5165,31.5439,31.5074,31.5074,8585.0
2022-08-29 13:05:00,34.53,34.6,34.53,34.58,14078.0,31.5165,31.5804,31.5165,31.5622,14078.0
2022-08-29 13:10:00,34.59,34.61,34.57,34.59,14322.0,31.5713,31.5895,31.553,31.5713,14322.0
2022-08-29 13:15:00,34.59,34.59,34.52,34.54,31288.0,31.5713,31.5713,31.5074,31.5257,31288.0
2022-08-29 13:20:00,34.54,34.55,34.5,34.52,13076.0,31.5257,31.5348,31.4891,31.5074,13076.0
2022-08-29 13:25:00,34.52,34.56,34.51,34.56,12185.0,31.5074,31.5439,31.4983,31.5439,12185.0
2022-08-29 13:30:00,34.55,34.61,34.55,34.61,15587.0,31.5348,31.5895,31.5348,31.5895,15587.0
2022-08-29 13:35:00,34.6,34.61,34.58,34.6,16394.0,31.5804,31.5895,31.5622,31.5804,16394.0
2022-08-29 13:40:00,34.6,34.65,34.57,34.65,15413.0,31.5804,31.6261,31.553,31.6261,15413.0
2022-08-29 13:45:00,34.65,34.67,34.59,34.59,19540.0,31.6261,31.6443,31.5713,31.5713,19540.0
2022-08-29 13:50:00,34.58,34.64,34.58,34.63,17928.0,31.5622,31.6169,31.5622,31.6078,17928.0
2022-08-29 13:55:00,34.64,34.66,34.62,34.64,22892.0,31.6169,31.6352,31.5987,31.6169,22892.0
2022-08-29 14:00:00,34.63,34.64,34.59,34.59,21416.0,31.6078,31.6169,31.5713,31.5713,21416.0
2022-08-29 14:05:00,34.6,34.63,34.59,34.6,13987.0,31.5804,31.6078,31.5713,31.5804,13987.0
2022-08-29 14:10:00,34.61,34.62,34.56,34.57,11332.0,31.5895,31.5987,31.5439,31.553,11332.0
2022-08-29 14:15:00,34.58,34.58,34.52,34.58,25321.0,31.5622,31.5622,31.5074,31.5622,25321.0
2022-08-29 14:20:00,34.58,34.58,34.56,34.58,7979.0,31.5622,31.5622,31.5439,31.5622,7979.0
2022-08-29 14:25:00,34.58,34.62,34.58,34.59,21890.0,31.5622,31.5987,31.5622,31.5713,21890.0
2022-08-29 14:30:00,34.59,34.63,34.59,34.63,14185.0,31.5713,31.6078,31.5713,31.6078,14185.0
2022-08-29 14:35:00,34.63,34.66,34.62,34.64,27965.0,31.6078,31.6352,31.5987,31.6169,27965.0
2022-08-29 14:40:00,34.65,34.7,34.64,34.68,15837.0,31.6261,31.6717,31.6169,31.6534,15837.0
2022-08-29 14:45:00,34.69,34.69,34.65,34.68,19643.0,31.6626,31.6626,31.6261,31.6534,19643.0
2022-08-29 14:50:00,34.67,34.67,34.62,34.64,17148.0,31.6443,31.6443,31.5987,31.6169,17148.0
2022-08-29 14:55:00,34.64,34.64,34.56,34.64,20225.0,31.6169,31.6169,31.5439,31.6169,20225.0
2022-08-29 15:00:00,34.64,34.73,34.64,34.7,15743.0,31.6169,31.6991,31.6169,31.6717,15743.0
2022-08-29 15:05:00,34.7,34.71,34.64,34.67,18842.0,31.6717,31.6808,31.6169,31.6443,18842.0
2022-08-29 15:10:00,34.67,34.71,34.64,34.71,29591.0,31.6443,31.6808,31.6169,31.6808,29591.0
2022-08-29 15:15:00,34.7,34.74,34.67,34.68,25201.0,31.6717,31.7082,31.6443,31.6534,25201.0
2022-08-29 15:20:00,34.68,34.68,34.64,34.65,20695.0,31.6534,31.6534,31.6169,31.6261,20695.0
2022-08-29 15:25:00,34.64,34.64,34.58,34.58,24025.0,31.6169,31.6169,31.5622,31.5622,24025.0
2022-08-29 15:30:00,34.58,34.58,34.52,34.55,60524.0,31.5622,31.5622,31.5074,31.5348,60524.0
2022-08-29 15:35:00,34.55,34.58,34.54,34.57,26035.0,31.5348,31.5622,31.5257,31.553,26035.0
2022-08-29 15:40:00,34.56,34.57,34.51,34.53,50711.0,31.5439,31.553,31.4983,31.5165,50711.0
2022-08-29 15:45:00,34.54,34.54,34.5,34.51,60513.0,31.5257,31.5257,31.4891,31.4983,60513.0
2022-08-29 15:50:00,34.5,34.51,34.42,34.43,104230.0,31.4891,31.4983,31.4161,31.4253,104230.0
2022-08-29 15:55:00,34.43,34.43,34.34,34.36,181564.0,31.4253,31.4253,31.3431,31.3614,181564.0
2022-08-30 09:30:00,34.37,34.37,34.24,34.26,61841.0,31.6159,31.6159,31.4963,31.5147,61841.0
2022-08-30 09:35:00,34.28,34.37,34.26,34.37,73135.0,31.5331,31.6159,31.5147,31.6159,73135.0
2022-08-30 09:40:00,34.38,34.5,34.34,34.37,77866.0,31.6251,31.7354,31.5883,31.6159,77866.0
2022-08-30 09:45:00,34.37,34.4,34.29,34.35,36890.0,31.6159,31.6435,31.5423,31.5975,36890.0
2022-08-30 09:50:00,34.36,34.39,34.32,34.39,42861.0,31.6067,31.6343,31.5699,31.6343,42861.0
2022-08-30 09:55:00,34.39,34.39,34.35,34.37,30687.0,31.6343,31.6343,31.5975,31.6159,30687.0
2022-08-30 10:00:00,34.38,34.43,34.36,34.41,25931.0,31.6251,31.6711,31.6067,31.6527,25931.0
2022-08-30 10:05:00,34.41,34.41,34.28,34.32,42710.0,31.6527,31.6527,31.5331,31.5699,42710.0
2022-08-30 10:10:00,34.32,34.38,34.3,34.36,53357.0,31.5699,31.6251,31.5515,31.6067,53357.0
2022-08-30 10:15:00,34.36,34.4,34.35,34.4,24982.0,31.6067,31.6435,31.5975,31.6435,24982.0
2022-08-30 10:20:00,34.4,34.45,34.37,34.4,40684.0,31.6435,31.6894,31.6159,31.6435,40684.0
2022-08-30 10:25:00,34.4,34.5,34.4,34.45,45070.0,31.6435,31.7354,31.6435,31.6894,45070.0
2022-08-30 10:30:00,34.45,34.53,34.29,34.3,238354.0,31.6894,31.763,31.5423,31.5515,238354.0
2022-08-30 10:35:00,34.31,34.4,34.3,34.4,188788.0,31.5607,31.6435,31.5515,31.6435,188788.0
2022-08-30 10:40:00,34.37,34.37,34.3,34.31,92056.0,31.6159,31.6159,31.5515,31.5607,92056.0
2022-08-30 10:45:00,34.31,34.31,34.23,34.26,121653.0,31.5607,31.5607,31.4871,31.5147,121653.0
2022-08-30 10:50:00,34.27,34.37,34.24,34.37,71644.0,31.5239,31.6159,31.4963,31.6159,71644.0
2022-08-30 10:55:00,34.36,34.55,34.36,34.55,73418.0,31.6067,31.7814,31.6067,31.7814,73418.0
2022-08-30 11:00:00,34.55,34.59,34.39,34.42,97343.0,31.7814,31.8182,31.6343,31.6619,97343.0
2022-08-30 11:05:00,34.43,34.48,34.41,34.45,35332.0,31.6711,31.717,31.6527,31.6894,35332.0
2022-08-30 11:10:00,34.45,34.48,34.39,34.45,24068.0,31.6894,31.717,31.6343,31.6894,24068.0
2022-08-30 11:15:00,34.45,34.55,34.43,34.54,28043.0,31.6894,31.7814,31.6711,31.7722,28043.0
2022-08-30 11:20:00,34.54,34.55,34.41,34.42,19224.0,31.7722,31.7814,31.6527,31.6619,19224.0
2022-08-30 11:25:00,34.41,34.53,34.39,34.48,25738.0,31.6527,31.763,31.6343,31.717,25738.0
2022-08-30 11:30:00,34.48,34.64,34.48,34.62,63963.0,31.717,31.8642,31.717,31.8458,63963.0
2022-08-30 11:35:00,34.63,34.64,34.53,34.57,18242.0,31.855,31.8642,31.763,31.7998,18242.0
2022-08-30 11:40:00,34.56,34.63,34.53,34.6,31276.0,31.7906,31.855,31.763,31.8274,31276.0
2022-08-30 11:45:00,34.59,34.6,34.55,34.55,24697.0,31.8182,31.8274,31.7814,31.7814,24697.0
2022-08-30 11:50:00,34.56,34.66,34.55,34.66,33807.0,31.7906,31.8826,31.7814,31.8826,33807.0
2022-08-30 11:55:00,34.66,34.69,34.64,34.69,47173.0,31.8826,31.9102,31.8642,31.9102,47173.0
2022-08-30 12:00:00,34.69,34.7,34.64,34.65,43467.0,31.9102,31.9194,31.8642,31.8734,43467.0
2022-08-30 12:05:00,34.65,34.7,34.64,34.68,25031.0,31.8734,31.9194,31.8642,31.901,25031.0
2022-08-30 12:10:00,34.67,34.67,34.63,34.67,22864.0,31.8918,31.8918,31.855,31.8918,22864.0
2022-08-30 12:15:00,34.66,34.73,34.62,34.65,36570.0,31.8826,31.947,31.8458,31.8734,36570.0
2022-08-30 12:20:00,34.65,34.67,34.62,34.65,24842.0,31.8734,31.8918,31.8458,31.8734,24842.0
2022-08-30 12:25:00,34.64,34.65,34.58,34.64,25821.0,31.8642,31.8734,31.809,31.8642,25821.0
2022-08-30 12:30:00,34.63,34.65,34.59,34.6,43914.0,31.855,31.8734,31.8182,31.8274,43914.0
2022-08-30 12:35:00,34.59,34.69,34.59,34.68,28720.0,31.8182,31.9102,31.8182,31.901,28720.0
2022-08-30 12:40:00,34.68,34.68,34.63,34.63,36244.0,31.901,31.901,31.855,31.855,36244.0
2022-08-30 12:45:00,34.64,34.64,34.56,34.59,30112.0,31.8642,31.8642,31.7906,31.8182,30112.0
2022-08-30 12:50:00,34.59,34.62,34.54,34.57,68623.0,31.8182,31.8458,31.7722,31.7998,68623.0
2022-08-30 12:55:00,34.57,34.6,34.55,34.55,39642.0,31.7998,31.8274,31.7814,31.7814,39642.0
2022-08-30 13:00:00,34.55,34.63,34.55,34.6,49410.0,31.7814,31.855,31.7814,31.8274,49410.0
2022-08-30 13:05:00,34.61,34.62,34.56,34.57,18843.0,31.8366,31.8458,31.7906,31.7998,18843.0
2022-08-30 13:10:00,34.58,34.58,34.5,34.51,27552.0,31.809,31.809,31.7354,31.7446,27552.0
2022-08-30 13:15:00,34.52,34.54,34.49,34.49,25835.0,31.7538,31.7722,31.7262,31.7262,25835.0
2022-08-30 13:20:00,34.5,34.51,34.48,34.5,20619.0,31.7354,31.7446,31.717,31.7354,20619.0
2022-08-30 13:25:00,34.5,34.53,34.47,34.52,23281.0,31.7354,31.763,31.7078,31.7538,23281.0
2022-08-30 13:30:00,34.52,34.55,34.49,34.5,24850.0,31.7538,31.7814,31.7262,31.7354,24850.0
2022-08-30 13:35:00,34.5,34.52,34.48,34.52,36704.0,31.7354,31.7538,31.717,31.7538,36704.0
2022-08-30 13:40:00,34.52,34.53,34.43,34.43,33954.0,31.7538,31.763,31.6711,31.6711,33954.0
2022-08-30 13:45:00,34.43,34.51,34.4,34.51,22531.0,31.6711,31.7446,31.6435,31.7446,22531.0
2022-08-30 13:50:00,34.5,34.53,34.47,34.5,20903.0,31.7354,31.763,31.7078,31.7354,20903.0
2022-08-30 13:55:00,34.5,34.52,34.47,34.48,13063.0,31.7354,31.7538,31.7078,31.717,13063.0
2022-08-30 14:00:00,34.48,34.52,34.45,34.52,28586.0,31.717,31.7538,31.6894,31.7538,28586.0
2022-08-30 14:05:00,34.52,34.54,34.48,34.49,21939.0,31.7538,31.7722,31.717,31.7262,21939.0
2022-08-30 14:10:00,34.5,34.54,34.49,34.54,23009.0,31.7354,31.7722,31.7262,31.7722,23009.0
2022-08-30 14:15:00,34.54,34.57,34.52,34.52,33549.0,31.7722,31.7998,31.7538,31.7538,33549.0
2022-08-30 14:20:00,34.52,34.54,34.49,34.53,20018.0,31.7538,31.7722,31.7262,31.763,20018.0
2022-08-30 14:25:00,34.53,34.54,34.45,34.5,41039.0,31.763,31.7722,31.6894,31.7354,41039.0
2022-08-30 14:30:00,34.49,34.56,34.49,34.55,46183.0,31.7262,31.7906,31.7262,31.7814,46183.0
2022-08-30 14:35:00,34.54,34.55,34.5,34.54,23455.0,31.7722,31.7814,31.7354,31.7722,23455.0
2022-08-30 14:40:00,34.54,34.55,34.46,34.48,27045.0,31.7722,31.7814,31.6986,31.717,27045.0
2022-08-30 14:45:00,34.48,34.5,34.47,34.5,14742.0,31.717,31.7354,31.7078,31.7354,14742.0
2022-08-30 14:50:00,34.51,34.51,34.47,34.48,21931.0,31.7446,31.7446,31.7078,31.717,21931.0
2022-08-30 14:55:00,34.48,34.52,34.45,34.5,27816.0,31.717,31.7538,31.6894,31.7354,27816.0
2022-08-30 15:00:00,34.5,34.6,34.5,34.55,47075.0,31.7354,31.8274,31.7354,31.7814,47075.0
2022-08-30 15:05:00,34.56,34.6,34.55,34.6,17668.0,31.7906,31.8274,31.7814,31.8274,17668.0
2022-08-30 15:10:00,34.6,34.67,34.6,34.65,22211.0,31.8274,31.8918,31.8274,31.8734,22211.0
2022-08-30 15:15:00,34.66,34.67,34.58,34.62,39113.0,31.8826,31.8918,31.809,31.8458,39113.0
2022-08-30 15:20:00,34.62,34.63,34.57,34.63,46670.0,31.8458,31.855,31.7998,31.855,46670.0
2022-08-30 15:25:00,34.62,34.62,34.55,34.58,36353.0,31.8458,31.8458,31.7814,31.809,36353.0
2022-08-30 15:30:00,34.57,34.58,34.47,34.51,46748.0,31.7998,31.809,31.7078,31.7446,46748.0
2022-08-30 15:35:00,34.51,34.55,34.49,34.55,31393.0,31.7446,31.7814,31.7262,31.7814,31393.0
2022-08-30 15:40:00,34.55,34.59,34.53,34.54,61247.0,31.7814,31.8182,31.763,31.7722,61247.0
2022-08-30 15:45:00,34.54,34.54,34.42,34.47,168486.0,31.7722,31.7722,31.6619,31.7078,168486.0
2022-08-30 15:50:00,34.47,34.5,34.43,34.46,135422.0,31.7078,31.7354,31.6711,31.6986,135422.0
2022-08-30 15:55:00,34.45,34.56,34.45,34.54,263208.0,31.6894,31.7906,31.6894,31.7722,263208.0
2022-08-31 09:30:00,34.67,34.86,34.57,34.6,69385.0,31.8918,32.0666,31.7998,31.8274,69385.0
2022-08-31 09:35:00,34.57,34.68,34.55,34.67,34602.0,31.7998,31.901,31.7814,31.8918,34602.0
2022-08-31 09:40:00,34.66,34.75,34.65,34.74,28286.0,31.8826,31.9654,31.8734,31.9562,28286.0
2022-08-31 09:45:00,34.73,34.78,34.67,34.77,39378.0,31.947,31.993,31.8918,31.9838,39378.0
2022-08-31 09:50:00,34.77,34.84,34.77,34.8,29956.0,31.9838,32.0482,31.9838,32.0114,29956.0
2022-08-31 09:55:00,34.79,34.79,34.69,34.7,33931.0,32.0022,32.0022,31.9102,31.9194,33931.0
2022-08-31 10:00:00,34.69,34.71,34.62,34.65,55403.0,31.9102,31.9286,31.8458,31.8734,55403.0
2022-08-31 10:05:00,34.65,34.68,34.64,34.65,26071.0,31.8734,31.901,31.8642,31.8734,26071.0
2022-08-31 10:10:00,34.67,34.81,34.66,34.76,33699.0,31.8918,32.0206,31.8826,31.9746,33699.0
2022-08-31 10:15:00,34.76,34.77,34.69,34.74,25345.0,31.9746,31.9838,31.9102,31.9562,25345.0
2022-08-31 10:20:00,34.75,34.79,34.71,34.76,49879.0,31.9654,32.0022,31.9286,31.9746,49879.0
2022-08-31 10:25:00,34.75,34.8,34.71,34.73,51387.0,31.9654,32.0114,31.9286,31.947,51387.0
2022-08-31 10:30:00,34.73,34.82,34.68,34.81,246922.0,31.947,32.0298,31.901,32.0206,246922.0
2022-08-31 10:35:00,34.81,34.84,34.72,34.73,56555.0,32.0206,32.0482,31.9378,31.947,56555.0
2022-08-31 10:40:00,34.72,34.84,34.71,34.83,25083.0,31.9378,32.0482,31.9286,32.039,25083.0
2022-08-31 10:45:00,34.84,34.86,34.77,34.84,41422.0,32.0482,32.0666,31.9838,32.0482,41422.0
2022-08-31 10:50:00,34.83,34.88,34.74,34.77,36033.0,32.039,32.085,31.9562,31.9838,36033.0
2022-08-31 10:55:00,34.77,34.77,34.72,34.76,34182.0,31.9838,31.9838,31.9378,31.9746,34182.0
2022-08-31 11:00:00,34.76,34.77,34.66,34.7,64384.0,31.9746,31.9838,31.8826,31.9194,64384.0
2022-08-31 11:05:00,34.69,34.77,34.67,34.76,79288.0,31.9102,31.9838,31.8918,31.9746,79288.0
2022-08-31 11:10:00,34.76,34.79,34.71,34.78,36267.0,31.9746,32.0022,31.9286,31.993,36267.0
2022-08-31 11:15:00,34.77,34.86,34.73,34.86,60316.0,31.9838,32.0666,31.947,32.0666,60316.0
2022-08-31 11:20:00,34.86,34.86,34.8,34.82,57469.0,32.0666,32.0666,32.0114,32.0298,57469.0
2022-08-31 11:25:00,34.81,34.86,34.73,34.73,31636.0,32.0206,32.0666,31.947,31.947,31636.0
2022-08-31 11:30:00,34.73,34.74,34.63,34.65,34991.0,31.947,31.9562,31.855,31.8734,34991.0
2022-08-31 11:35:00,34.65,34.76,34.65,34.68,70300.0,31.8734,31.9746,31.8734,31.901,70300.0
2022-08-31 11:40:00,34.67,34.67,34.61,34.61,34722.0,31.8918,31.8918,31.8366,31.8366,34722.0
2022-08-31 11:45:00,34.62,34.67,34.61,34.64,43375.0,31.8458,31.8918,31.8366,31.8642,43375.0
2022-08-31 11:50:00,34.64,34.72,34.64,34.72,25821.0,31.8642,31.9378,31.8642,31.9378,25821.0
2022-08-31 11:55:00,34.72,34.83,34.72,34.81,23247.0,31.9378,32.039,31.9378,32.0206,23247.0
2022-08-31 12:00:00,34.82,34.84,34.77,34.82,23891.0,32.0298,32.0482,31.9838,32.0298,23891.0
2022-08-31 12:05:00,34.82,34.83,34.78,34.81,25424.0,32.0298,32.039,31.993,32.0206,25424.0
2022-08-31 12:10:00,34.81,34.85,34.79,34.82,19221.0,32.0206,32.0574,32.0022,32.0298,19221.0
2022-08-31 12:15:00,34.81,34.86,34.79,34.81,34090.0,32.0206,32.0666,32.0022,32.0206,34090.0
2022-08-31 12:20:00,34.81,34.81,34.77,34.79,19670.0,32.0206,32.0206,31.9838,32.0022,19670.0
2022-08-31 12:25:00,34.79,34.83,34.78,34.83,19768.0,32.0022,32.039,31.993,32.039,19768.0
2022-08-31 12:30:00,34.83,34.85,34.81,34.83,27086.0,32.039,32.0574,32.0206,32.039,27086.0
2022-08-31 12:35:00,34.83,34.83,34.77,34.8,24558.0,32.039,32.039,31.9838,32.0114,24558.0
2022-08-31 12:40:00,34.8,34.81,34.75,34.76,33321.0,32.0114,32.0206,31.9654,31.9746,33321.0
2022-08-31 12:45:00,34.76,34.78,34.73,34.77,19625.0,31.9746,31.993,31.947,31.9838,19625.0
2022-08-31 12:50:00,34.77,34.78,34.73,34.75,21099.0,31.9838,31.993,31.947,31.9654,21099.0
2022-08-31 12:55:00,34.75,34.76,34.72,34.73,27993.0,31.9654,31.9746,31.9378,31.947,27993.0
2022-08-31 13:00:00,34.73,34.79,34.73,34.79,16819.0,31.947,32.0022,31.947,32.0022,16819.0
2022-08-31 13:05:00,34.79,34.84,34.78,34.84,16278.0,32.0022,32.0482,31.993,32.0482,16278.0
2022-08-31 13:10:00,34.84,34.89,34.84,34.84,27594.0,32.0482,32.0942,32.0482,32.0482,27594.0
2022-08-31 13:15:00,34.84,34.85,34.77,34.79,46941.0,32.0482,32.0574,31.9838,32.0022,46941.0
2022-08-31 13:20:00,34.79,34.82,34.77,34.78,32974.0,32.0022,32.0298,31.9838,31.993,32974.0
2022-08-31 13:25:00,34.79,34.8,34.75,34.79,30603.0,32.0022,32.0114,31.9654,32.0022,30603.0
2022-08-31 13:30:00,34.78,34.82,34.77,34.79,19176.0,31.993,32.0298,31.9838,32.0022,19176.0
2022-08-31 13:35:00,34.79,34.82,34.76,34.77,34435.0,32.0022,32.0298,31.9746,31.9838,34435.0
2022-08-31 13:40:00,34.77,34.78,34.73,34.75,31207.0,31.9838,31.993,31.947,31.9654,31207.0
2022-08-31 13:45:00,34.76,34.81,34.75,34.77,29620.0,31.9746,32.0206,31.9654,31.9838,29620.0
2022-08-31 13:50:00,34.77,34.82,34.76,34.81,24996.0,31.9838,32.0298,31.9746,32.0206,24996.0
2022-08-31 13:55:00,34.81,34.83,34.79,34.83,20595.0,32.0206,32.039,32.0022,32.039,20595.0
2022-08-31 14:00:00,34.83,34.84,34.77,34.77,47840.0,32.039,32.0482,31.9838,31.9838,47840.0
2022-08-31 14:05:00,34.77,34.84,34.73,34.83,21455.0,31.9838,32.0482,31.947,32.039,21455.0
2022-08-31 14:10:00,34.84,34.85,34.78,34.8,27140.0,32.0482,32.0574,31.993,32.0114,27140.0
2022-08-31 14:15:00,34.8,34.82,34.77,34.79,17445.0,32.0114,32.0298,31.9838,32.0022,17445.0
2022-08-31 14:20:00,34.79,34.8,34.74,34.74,19451.0,32.0022,32.0114,31.9562,31.9562,19451.0
2022-08-31 14:25:00,34.74,34.76,34.71,34.72,32565.0,31.9562,31.9746,31.9286,31.9378,32565.0
2022-08-31 14:30:00,34.7,34.71,34.63,34.65,16212.0,31.9194,31.9286,31.855,31.8734,16212.0
2022-08-31 14:35:00,34.65,34.65,34.55,34.56,42272.0,31.8734,31.8734,31.7814,31.7906,42272.0
2022-08-31 14:40:00,34.56,34.58,34.51,34.53,16825.0,31.7906,31.809,31.7446,31.763,16825.0
2022-08-31 14:45:00,34.52,34.57,34.5,34.55,17139.0,31.7538,31.7998,31.7354,31.7814,17139.0
2022-08-31 14:50:00,34.55,34.59,34.54,34.59,35009.0,31.7814,31.8182,31.7722,31.8182,35009.0
2022-08-31 14:55:00,34.58,34.59,34.51,34.54,33848.0,31.809,31.8182,31.7446,31.7722,33848.0
2022-08-31 15:00:00,34.54,34.6,34.5,34.59,27782.0,31.7722,31.8274,31.7354,31.8182,27782.0
2022-08-31 15:05:00,34.58,34.65,34.56,34.63,22105.0,31.809,31.8734,31.7906,31.855,22105.0
2022-08-31 15:10:00,34.62,34.68,34.61,34.67,27194.0,31.8458,31.901,31.8366,31.8918,27194.0
2022-08-31 15:15:00,34.67,34.71,34.63,34.68,96110.0,31.8918,31.9286,31.855,31.901,96110.0
2022-08-31 15:20:00,34.66,34.67,34.6,34.61,27686.0,31.8826,31.8918,31.8274,31.8366,27686.0
2022-08-31 15:25:00,34.61,34.62,34.57,34.59,24647.0,31.8366,31.8458,31.7998,31.8182,24647.0
2022-08-31 15:30:00,34.59,34.61,34.51,34.52,40156.0,31.8182,31.8366,31.7446,31.7538,40156.0
2022-08-31 15:35:00,34.52,34.59,34.51,34.59,37035.0,31.7538,31.8182,31.7446,31.8182,37035.0
2022-08-31 15:40:00,34.59,34.64,34.54,34.64,58896.0,31.8182,31.8642,31.7722,31.8642,58896.0
2022-08-31 15:45:00,34.63,34.69,34.61,34.62,109009.0,31.855,31.9102,31.8366,31.8458,109009.0
2022-08-31 15:50:00,34.59,34.62,34.51,34.54,185616.0,31.8182,31.8458,31.7446,31.7722,185616.0
2022-08-31 15:55:00,34.54,34.54,34.32,34.33,634587.0,31.7722,31.7722,31.5699,31.5791,634587.0
2022-09-01 09:30:00,34.15,34.21,34.09,34.15,51780.0,31.4135,31.4687,31.3583,31.4135,51780.0
2022-09-01 09:35:00,34.13,34.13,33.97,33.97,33076.0,31.3951,31.3951,31.2479,31.2479,33076.0
2022-09-01 09:40:00,33.97,34.06,33.93,33.95,40394.0,31.2479,31.3307,31.2111,31.2295,40394.0
2022-09-01 09:45:00,33.95,33.96,33.78,33.8,40911.0,31.2295,31.2387,31.0731,31.0915,40911.0
2022-09-01 09:50:00,33.8,33.8,33.67,33.69,67826.0,31.0915,31.0915,30.972,30.9903,67826.0
2022-09-01 09:55:00,33.69,33.7,33.63,33.65,117402.0,30.9903,30.9995,30.9352,30.9536,117402.0
2022-09-01 10:00:00,33.65,33.67,33.57,33.58,65162.0,30.9536,30.972,30.88,30.8892,65162.0
2022-09-01 10:05:00,33.58,33.62,33.52,33.54,53825.0,30.8892,30.926,30.834,30.8524,53825.0
2022-09-01 10:10:00,33.54,33.56,33.44,33.54,89954.0,30.8524,30.8708,30.7604,30.8524,89954.0
2022-09-01 10:15:00,33.53,33.61,33.45,33.59,34508.0,30.8432,30.9168,30.7696,30.8984,34508.0
2022-09-01 10:20:00,33.59,33.65,33.57,33.62,60160.0,30.8984,30.9536,30.88,30.926,60160.0
2022-09-01 10:25:00,33.62,33.65,33.58,33.65,25376.0,30.926,30.9536,30.8892,30.9536,25376.0
2022-09-01 10:30:00,33.64,33.64,33.56,33.58,62942.0,30.9444,30.9444,30.8708,30.8892,62942.0
2022-09-01 10:35:00,33.57,33.61,33.45,33.47,72487.0,30.88,30.9168,30.7696,30.788,72487.0
2022-09-01 10:40:00,33.47,33.53,33.46,33.48,22698.0,30.788,30.8432,30.7788,30.7972,22698.0
2022-09-01 10:45:00,33.48,33.49,33.43,33.45,32025.0,30.7972,30.8064,30.7512,30.7696,32025.0
2022-09-01 10:50:00,33.45,33.48,33.38,33.41,35054.0,30.7696,30.7972,30.7052,30.7328,35054.0
2022-09-01 10:55:00,33.41,33.43,33.37,33.41,40636.0,30.7328,30.7512,30.696,30.7328,40636.0
2022-09-01 11:00:00,33.4,33.44,33.37,33.37,29965.0,30.7236,30.7604,30.696,30.696,29965.0
2022-09-01 11:05:00,33.37,33.47,33.37,33.43,25555.0,30.696,30.788,30.696,30.7512,25555.0
2022-09-01 11:10:00,33.43,33.46,33.39,33.43,42844.0,30.7512,30.7788,30.7144,30.7512,42844.0
2022-09-01 11:15:00,33.42,33.47,33.41,33.44,42532.0,30.742,30.788,30.7328,30.7604,42532.0
2022-09-01 11:20:00,33.45,33.45,33.37,33.41,20032.0,30.7696,30.7696,30.696,30.7328,20032.0
2022-09-01 11:25:00,33.42,33.45,33.39,33.39,24693.0,30.742,30.7696,30.7144,30.7144,24693.0
2022-09-01 11:30:00,33.39,33.46,33.37,33.45,36242.0,30.7144,30.7788,30.696,30.7696,36242.0
2022-09-01 11:35:00,33.45,33.48,33.4,33.41,56296.0,30.7696,30.7972,30.7236,30.7328,56296.0
2022-09-01 11:40:00,33.4,33.46,33.36,33.39,59817.0,30.7236,30.7788,30.6868,30.7144,59817.0
2022-09-01 11:45:00,33.39,33.46,33.39,33.44,61376.0,30.7144,30.7788,30.7144,30.7604,61376.0
2022-09-01 11:50:00,33.44,33.45,33.38,33.41,53066.0,30.7604,30.7696,30.7052,30.7328,53066.0
2022-09-01 11:55:00,33.41,33.43,33.35,33.41,26879.0,30.7328,30.7512,30.6776,30.7328,26879.0
2022-09-01 12:00:00,33.41,33.47,33.41,33.46,15146.0,30.7328,30.788,30.7328,30.7788,15146.0
2022-09-01 12:05:00,33.45,33.5,33.42,33.45,20692.0,30.7696,30.8156,30.742,30.7696,20692.0
2022-09-01 12:10:00,33.45,33.52,33.45,33.52,92177.0,30.7696,30.834,30.7696,30.834,92177.0
2022-09-01 12:15:00,33.52,33.6,33.52,33.55,25359.0,30.834,30.9076,30.834,30.8616,25359.0
2022-09-01 12:20:00,33.55,33.55,33.48,33.51,14971.0,30.8616,30.8616,30.7972,30.8248,14971.0
2022-09-01 12:25:00,33.51,33.53,33.47,33.47,16538.0,30.8248,30.8432,30.788,30.788,16538.0
2022-09-01 12:30:00,33.47,33.5,33.45,33.49,39474.0,30.788,30.8156,30.7696,30.8064,39474.0
2022-09-01 12:35:00,33.5,33.5,33.44,33.45,16751.0,30.8156,30.8156,30.7604,30.7696,16751.0
2022-09-01 12:40:00,33.46,33.49,33.45,33.47,10943.0,30.7788,30.8064,30.7696,30.788,10943.0
2022-09-01 12:45:00,33.48,33.49,33.45,33.48,24080.0,30.7972,30.8064,30.7696,30.7972,24080.0
2022-09-01 12:50:00,33.48,33.48,33.44,33.45,18113.0,30.7972,30.7972,30.7604,30.7696,18113.0
2022-09-01 12:55:00,33.46,33.48,33.42,33.48,19480.0,30.7788,30.7972,30.742,30.7972,19480.0
2022-09-01 13:00:00,33.47,33.49,33.45,33.48,15770.0,30.788,30.8064,30.7696,30.7972,15770.0
2022-09-01 13:05:00,33.48,33.49,33.41,33.48,32706.0,30.7972,30.8064,30.7328,30.7972,32706.0
2022-09-01 13:10:00,33.47,33.5,33.43,33.49,24164.0,30.788,30.8156,30.7512,30.8064,24164.0
2022-09-01 13:15:00,33.5,33.5,33.46,33.47,26550.0,30.8156,30.8156,30.7788,30.788,26550.0
2022-09-01 13:20:00,33.47,33.57,33.47,33.56,23600.0,30.788,30.88,30.788,30.8708,23600.0
2022-09-01 13:25:00,33.56,33.57,33.48,33.55,84672.0,30.8708,30.88,30.7972,30.8616,84672.0
2022-09-01 13:30:00,33.54,33.58,33.51,33.53,66657.0,30.8524,30.8892,30.8248,30.8432,66657.0
2022-09-01 13:35:00,33.53,33.53,33.5,33.51,15863.0,30.8432,30.8432,30.8156,30.8248,15863.0
2022-09-01 13:40:00,33.51,33.52,33.48,33.5,26522.0,30.8248,30.834,30.7972,30.8156,26522.0
2022-09-01 13:45:00,33.5,33.51,33.45,33.46,19540.0,30.8156,30.8248,30.7696,30.7788,19540.0
2022-09-01 13:50:00,33.47,33.48,33.43,33.45,19762.0,30.788,30.7972,30.7512,30.7696,19762.0
2022-09-01 13:55:00,33.45,33.5,33.44,33.48,69993.0,30.7696,30.8156,30.7604,30.7972,69993.0
2022-09-01 14:00:00,33.49,33.53,33.46,33.51,39363.0,30.8064,30.8432,30.7788,30.8248,39363.0
2022-09-01 14:05:00,33.54,33.55,33.49,33.5,34805.0,30.8524,30.8616,30.8064,30.8156,34805.0
2022-09-01 14:10:00,33.51,33.56,33.49,33.54,23442.0,30.8248,30.8708,30.8064,30.8524,23442.0
2022-09-01 14:15:00,33.55,33.58,33.55,33.57,14372.0,30.8616,30.8892,30.8616,30.88,14372.0
2022-09-01 14:20:00,33.58,33.69,33.57,33.68,27225.0,30.8892,30.9903,30.88,30.9812,27225.0
2022-09-01 14:25:00,33.69,33.72,33.63,33.7,26155.0,30.9903,31.0179,30.9352,30.9995,26155.0
2022-09-01 14:30:00,33.7,33.73,33.68,33.7,30187.0,30.9995,31.0271,30.9812,30.9995,30187.0
2022-09-01 14:35:00,33.71,33.75,33.65,33.68,24113.0,31.0087,31.0455,30.9536,30.9812,24113.0
2022-09-01 14:40:00,33.68,33.71,33.65,33.65,19805.0,30.9812,31.0087,30.9536,30.9536,19805.0
2022-09-01 14:45:00,33.65,33.71,33.63,33.64,24535.0,30.9536,31.0087,30.9352,30.9444,24535.0
2022-09-01 14:50:00,33.65,33.71,33.61,33.7,32810.0,30.9536,31.0087,30.9168,30.9995,32810.0
2022-09-01 14:55:00,33.7,33.72,33.65,33.69,26496.0,30.9995,31.0179,30.9536,30.9903,26496.0
2022-09-01 15:00:00,33.68,33.71,33.65,33.66,22099.0,30.9812,31.0087,30.9536,30.9628,22099.0
2022-09-01 15:05:00,33.66,33.77,33.66,33.75,30908.0,30.9628,31.0639,30.9628,31.0455,30908.0
2022-09-01 15:10:00,33.74,33.77,33.71,33.76,26744.0,31.0363,31.0639,31.0087,31.0547,26744.0
2022-09-01 15:15:00,33.75,33.76,33.67,33.68,24070.0,31.0455,31.0547,30.972,30.9812,24070.0
2022-09-01 15:20:00,33.68,33.7,33.64,33.67,45854.0,30.9812,30.9995,30.9444,30.972,45854.0
2022-09-01 15:25:00,33.67,33.68,33.63,33.64,36318.0,30.972,30.9812,30.9352,30.9444,36318.0
2022-09-01 15:30:00,33.63,33.65,33.59,33.62,44774.0,30.9352,30.9536,30.8984,30.926,44774.0
2022-09-01 15:35:00,33.61,33.69,33.6,33.66,37348.0,30.9168,30.9903,30.9076,30.9628,37348.0
2022-09-01 15:40:00,33.66,33.71,33.63,33.7,50984.0,30.9628,31.0087,30.9352,30.9995,50984.0
2022-09-01 15:45:00,33.69,33.73,33.64,33.66,91967.0,30.9903,31.0271,30.9444,30.9628,91967.0
2022-09-01 15:50:00,33.67,33.77,33.67,33.77,89482.0,30.972,31.0639,30.972,31.0639,89482.0
2022-09-01 15:55:00,33.76,33.9,33.76,33.85,222513.0,31.0547,31.1835,31.0547,31.1375,222513.0
2022-09-02 09:30:00,34.31,34.5,34.25,34.43,154453.0,31.5607,31.7354,31.5055,31.6711,154453.0
2022-09-02 09:35:00,34.43,34.46,34.25,34.26,45748.0,31.6711,31.6986,31.5055,31.5147,45748.0
2022-09-02 09:40:00,34.26,34.26,34.15,34.17,54749.0,31.5147,31.5147,31.4135,31.4319,54749.0
2022-09-02 09:45:00,34.16,34.27,34.15,34.16,36110.0,31.4227,31.5239,31.4135,31.4227,36110.0
2022-09-02 09:50:00,34.16,34.22,34.08,34.09,69565.0,31.4227,31.4779,31.3491,31.3583,69565.0
2022-09-02 09:55:00,34.09,34.1,33.99,34.0,82323.0,31.3583,31.3675,31.2663,31.2755,82323.0
2022-09-02 10:00:00,34.0,34.0,33.94,33.95,48636.0,31.2755,31.2755,31.2203,31.2295,48636.0
2022-09-02 10:05:00,33.95,33.99,33.91,33.97,103912.0,31.2295,31.2663,31.1927,31.2479,103912.0
2022-09-02 10:10:00,33.97,34.07,33.94,34.01,161735.0,31.2479,31.3399,31.2203,31.2847,161735.0
2022-09-02 10:15:00,34.0,34.09,34.0,34.09,114068.0,31.2755,31.3583,31.2755,31.3583,114068.0
2022-09-02 10:20:00,34.09,34.13,34.03,34.1,52686.0,31.3583,31.3951,31.3031,31.3675,52686.0
2022-09-02 10:25:00,34.11,34.19,34.11,34.15,41510.0,31.3767,31.4503,31.3767,31.4135,41510.0
2022-09-02 10:30:00,34.16,34.21,34.14,34.19,126019.0,31.4227,31.4687,31.4043,31.4503,126019.0
2022-09-02 10:35:00,34.19,34.36,34.18,34.3,74360.0,31.4503,31.6067,31.4411,31.5515,74360.0
2022-09-02 10:40:00,34.3,34.32,34.24,34.25,39055.0,31.5515,31.5699,31.4963,31.5055,39055.0
2022-09-02 10:45:00,34.24,34.25,34.19,34.2,59536.0,31.4963,31.5055,31.4503,31.4595,59536.0
2022-09-02 10:50:00,34.21,34.22,34.09,34.1,60088.0,31.4687,31.4779,31.3583,31.3675,60088.0
2022-09-02 10:55:00,34.1,34.12,34.05,34.06,35733.0,31.3675,31.3859,31.3215,31.3307,35733.0
2022-09-02 11:00:00,34.07,34.16,34.04,34.16,72958.0,31.3399,31.4227,31.3123,31.4227,72958.0
2022-09-02 11:05:00,34.16,34.16,34.08,34.12,35484.0,31.4227,31.4227,31.3491,31.3859,35484.0
2022-09-02 11:10:00,34.11,34.13,34.07,34.11,13890.0,31.3767,31.3951,31.3399,31.3767,13890.0
2022-09-02 11:15:00,34.11,34.12,34.04,34.06,32999.0,31.3767,31.3859,31.3123,31.3307,32999.0
2022-09-02 11:20:00,34.06,34.06,34.0,34.01,70016.0,31.3307,31.3307,31.2755,31.2847,70016.0
2022-09-02 11:25:00,34.0,34.0,33.96,33.98,55610.0,31.2755,31.2755,31.2387,31.2571,55610.0
2022-09-02 11:30:00,33.98,34.04,33.97,34.03,75043.0,31.2571,31.3123,31.2479,31.3031,75043.0
2022-09-02 11:35:00,34.04,34.08,34.01,34.02,132264.0,31.3123,31.3491,31.2847,31.2939,132264.0
2022-09-02 11:40:00,34.03,34.04,33.93,33.99,101336.0,31.3031,31.3123,31.2111,31.2663,101336.0
2022-09-02 11:45:00,34.0,34.01,33.97,33.98,166204.0,31.2755,31.2847,31.2479,31.2571,166204.0
2022-09-02 11:50:00,33.99,34.11,33.98,34.1,290111.0,31.2663,31.3767,31.2571,31.3675,290111.0
2022-09-02 11:55:00,34.1,34.11,33.99,34.0,99643.0,31.3675,31.3767,31.2663,31.2755,99643.0
2022-09-02 12:00:00,34.01,34.12,34.0,34.09,70378.0,31.2847,31.3859,31.2755,31.3583,70378.0
2022-09-02 12:05:00,34.09,34.09,34.05,34.07,32591.0,31.3583,31.3583,31.3215,31.3399,32591.0
2022-09-02 12:10:00,34.07,34.08,34.02,34.04,34874.0,31.3399,31.3491,31.2939,31.3123,34874.0
2022-09-02 12:15:00,34.02,34.05,33.97,34.0,47230.0,31.2939,31.3215,31.2479,31.2755,47230.0
2022-09-02 12:20:00,34.01,34.01,33.88,33.91,69520.0,31.2847,31.2847,31.1651,31.1927,69520.0
2022-09-02 12:25:00,33.91,33.91,33.85,33.86,23168.0,31.1927,31.1927,31.1375,31.1467,23168.0
2022-09-02 12:30:00,33.85,33.86,33.74,33.83,45487.0,31.1375,31.1467,31.0363,31.1191,45487.0
2022-09-02 12:35:00,33.83,33.84,33.74,33.77,16432.0,31.1191,31.1283,31.0363,31.0639,16432.0
2022-09-02 12:40:00,33.77,33.78,33.68,33.69,40549.0,31.0639,31.0731,30.9812,30.9903,40549.0
2022-09-02 12:45:00,33.68,33.73,33.64,33.67,36860.0,30.9812,31.0271,30.9444,30.972,36860.0
2022-09-02 12:50:00,33.67,33.67,33.57,33.66,72875.0,30.972,30.972,30.88,30.9628,72875.0
2022-09-02 12:55:00,33.66,33.69,33.61,33.66,30906.0,30.9628,30.9903,30.9168,30.9628,30906.0
2022-09-02 13:00:00,33.65,33.65,33.46,33.53,80913.0,30.9536,30.9536,30.7788,30.8432,80913.0
2022-09-02 13:05:00,33.53,33.54,33.45,33.47,46663.0,30.8432,30.8524,30.7696,30.788,46663.0
2022-09-02 13:10:00,33.46,33.51,33.44,33.51,39864.0,30.7788,30.8248,30.7604,30.8248,39864.0
2022-09-02 13:15:00,33.51,33.52,33.42,33.47,32904.0,30.8248,30.834,30.742,30.788,32904.0
2022-09-02 13:20:00,33.46,33.47,33.27,33.27,81934.0,30.7788,30.788,30.604,30.604,81934.0
2022-09-02 13:25:00,33.27,33.28,33.21,33.23,38840.0,30.604,30.6132,30.5488,30.5672,38840.0
2022-09-02 13:30:00,33.23,33.27,33.2,33.25,30748.0,30.5672,30.604,30.5396,30.5856,30748.0
2022-09-02 13:35:00,33.25,33.26,33.19,33.2,20026.0,30.5856,30.5948,30.5304,30.5396,20026.0
2022-09-02 13:40:00,33.19,33.22,33.16,33.22,24837.0,30.5304,30.558,30.5028,30.558,24837.0
2022-09-02 13:45:00,33.21,33.23,33.13,33.15,50442.0,30.5488,30.5672,30.4752,30.4936,50442.0
2022-09-02 13:50:00,33.14,33.15,33.08,33.12,30627.0,30.4844,30.4936,30.4292,30.466,30627.0
2022-09-02 13:55:00,33.12,33.14,33.08,33.12,24288.0,30.466,30.4844,30.4292,30.466,24288.0
2022-09-02 14:00:00,33.11,33.19,33.11,33.15,38892.0,30.4568,30.5304,30.4568,30.4936,38892.0
2022-09-02 14:05:00,33.15,33.16,33.09,33.14,42804.0,30.4936,30.5028,30.4384,30.4844,42804.0
2022-09-02 14:10:00,33.14,33.14,33.05,33.06,40917.0,30.4844,30.4844,30.4016,30.4108,40917.0
2022-09-02 14:15:00,33.05,33.08,33.01,33.02,56417.0,30.4016,30.4292,30.3648,30.374,56417.0
2022-09-02 14:20:00,33.01,33.1,33.0,33.09,97869.0,30.3648,30.4476,30.3556,30.4384,97869.0
2022-09-02 14:25:00,33.09,33.13,33.06,33.11,92458.0,30.4384,30.4752,30.4108,30.4568,92458.0
2022-09-02 14:30:00,33.1,33.12,33.03,33.09,60778.0,30.4476,30.466,30.3832,30.4384,60778.0
2022-09-02 14:35:00,33.09,33.17,33.08,33.15,76123.0,30.4384,30.512,30.4292,30.4936,76123.0
2022-09-02 14:40:00,33.16,33.16,33.1,33.13,44392.0,30.5028,30.5028,30.4476,30.4752,44392.0
2022-09-02 14:45:00,33.13,33.14,33.08,33.13,49575.0,30.4752,30.4844,30.4292,30.4752,49575.0
2022-09-02 14:50:00,33.12,33.15,33.09,33.1,41899.0,30.466,30.4936,30.4384,30.4476,41899.0
2022-09-02 14:55:00,33.08,33.1,33.02,33.02,43571.0,30.4292,30.4476,30.374,30.374,43571.0
2022-09-02 15:00:00,33.02,33.12,33.01,33.11,69533.0,30.374,30.466,30.3648,30.4568,69533.0
2022-09-02 15:05:00,33.1,33.16,33.09,33.14,64333.0,30.4476,30.5028,30.4384,30.4844,64333.0
2022-09-02 15:10:00,33.14,33.19,33.12,33.19,92208.0,30.4844,30.5304,30.466,30.5304,92208.0
2022-09-02 15:15:00,33.18,33.2,33.14,33.17,54785.0,30.5212,30.5396,30.4844,30.512,54785.0
2022-09-02 15:20:00,33.16,33.19,33.04,33.05,50816.0,30.5028,30.5304,30.3924,30.4016,50816.0
2022-09-02 15:25:00,33.04,33.07,33.01,33.03,46013.0,30.3924,30.42,30.3648,30.3832,46013.0
2022-09-02 15:30:00,33.03,33.04,32.94,32.95,118326.0,30.3832,30.3924,30.3004,30.3096,118326.0
2022-09-02 15:35:00,32.95,33.0,32.91,32.99,90867.0,30.3096,30.3556,30.2729,30.3464,90867.0
2022-09-02 15:40:00,33.0,33.02,32.96,33.01,114748.0,30.3556,30.374,30.3188,30.3648,114748.0
2022-09-02 15:45:00,33.0,33.1,32.99,33.09,144885.0,30.3556,30.4476,30.3464,30.4384,144885.0
2022-09-02 15:50:00,33.12,33.17,33.09,33.16,186735.0,30.466,30.512,30.4384,30.5028,186735.0
2022-09-02 15:55:00,33.16,33.18,33.09,33.15,278892.0,30.5028,30.5212,30.4384,30.4936,278892.0
2022-09-06 09:30:00,33.26,33.31,33.07,33.12,87219.0,30.5948,30.6408,30.42,30.466,87219.0
2022-09-06 09:35:00,33.1,33.24,33.09,33.1,45664.0,30.4476,30.5764,30.4384,30.4476,45664.0
2022-09-06 09:40:00,33.1,33.18,33.08,33.12,35517.0,30.4476,30.5212,30.4292,30.466,35517.0
2022-09-06 09:45:00,33.12,33.16,33.0,33.11,123223.0,30.466,30.5028,30.3556,30.4568,123223.0
2022-09-06 09:50:00,33.09,33.1,33.02,33.04,23594.0,30.4384,30.4476,30.374,30.3924,23594.0
2022-09-06 09:55:00,33.03,33.11,33.0,33.09,48007.0,30.3832,30.4568,30.3556,30.4384,48007.0
2022-09-06 10:00:00,33.09,33.09,32.9,32.95,57371.0,30.4384,30.4384,30.2637,30.3096,57371.0
2022-09-06 10:05:00,32.94,32.94,32.85,32.86,22156.0,30.3004,30.3004,30.2177,30.2269,22156.0
2022-09-06 10:10:00,32.86,32.89,32.78,32.84,33807.0,30.2269,30.2545,30.1533,30.2085,33807.0
2022-09-06 10:15:00,32.83,32.86,32.75,32.82,39286.0,30.1993,30.2269,30.1257,30.1901,39286.0
2022-09-06 10:20:00,32.81,32.81,32.74,32.77,31902.0,30.1809,30.1809,30.1165,30.1441,31902.0
2022-09-06 10:25:00,32.77,32.92,32.76,32.87,65623.0,30.1441,30.2821,30.1349,30.2361,65623.0
2022-09-06 10:30:00,32.88,32.88,32.78,32.86,18966.0,30.2453,30.2453,30.1533,30.2269,18966.0
2022-09-06 10:35:00,32.86,32.87,32.76,32.87,29220.0,30.2269,30.2361,30.1349,30.2361,29220.0
2022-09-06 10:40:00,32.87,32.98,32.86,32.91,29160.0,30.2361,30.3372,30.2269,30.2729,29160.0
2022-09-06 10:45:00,32.91,32.97,32.88,32.93,17120.0,30.2729,30.328,30.2453,30.2912,17120.0
2022-09-06 10:50:00,32.93,33.04,32.93,32.95,31491.0,30.2912,30.3924,30.2912,30.3096,31491.0
2022-09-06 10:55:00,32.97,33.1,32.97,33.04,46648.0,30.328,30.4476,30.328,30.3924,46648.0
2022-09-06 11:00:00,33.04,33.05,33.0,33.02,43683.0,30.3924,30.4016,30.3556,30.374,43683.0
2022-09-06 11:05:00,33.03,33.09,33.0,33.05,34036.0,30.3832,30.4384,30.3556,30.4016,34036.0
2022-09-06 11:10:00,33.05,33.06,32.99,32.99,16386.0,30.4016,30.4108,30.3464,30.3464,16386.0
2022-09-06 11:15:00,32.99,32.99,32.89,32.89,71160.0,30.3464,30.3464,30.2545,30.2545,71160.0
2022-09-06 11:20:00,32.89,32.99,32.84,32.97,32861.0,30.2545,30.3464,30.2085,30.328,32861.0
2022-09-06 11:25:00,32.97,33.0,32.91,32.94,15562.0,30.328,30.3556,30.2729,30.3004,15562.0
2022-09-06 11:30:00,32.94,33.08,32.94,33.02,19441.0,30.3004,30.4292,30.3004,30.374,19441.0
2022-09-06 11:35:00,33.03,33.06,32.95,32.99,14352.0,30.3832,30.4108,30.3096,30.3464,14352.0
2022-09-06 11:40:00,32.99,33.08,32.97,33.02,15313.0,30.3464,30.4292,30.328,30.374,15313.0
2022-09-06 11:45:00,33.03,33.05,32.96,32.98,16882.0,30.3832,30.4016,30.3188,30.3372,16882.0
2022-09-06 11:50:00,32.99,33.08,32.98,33.03,32406.0,30.3464,30.4292,30.3372,30.3832,32406.0
2022-09-06 11:55:00,33.01,33.09,33.01,33.04,13925.0,30.3648,30.4384,30.3648,30.3924,13925.0
2022-09-06 12:00:00,33.03,33.05,32.99,33.01,11764.0,30.3832,30.4016,30.3464,30.3648,11764.0
2022-09-06 12:05:00,33.01,33.04,32.93,32.93,17986.0,30.3648,30.3924,30.2912,30.2912,17986.0
2022-09-06 12:10:00,32.94,32.96,32.92,32.92,10557.0,30.3004,30.3188,30.2821,30.2821,10557.0
2022-09-06 12:15:00,32.91,32.93,32.85,32.87,17929.0,30.2729,30.2912,30.2177,30.2361,17929.0
2022-09-06 12:20:00,32.86,32.93,32.85,32.86,75729.0,30.2269,30.2912,30.2177,30.2269,75729.0
2022-09-06 12:25:00,32.85,32.94,32.85,32.91,66654.0,30.2177,30.3004,30.2177,30.2729,66654.0
2022-09-06 12:30:00,32.92,32.99,32.92,32.95,138100.0,30.2821,30.3464,30.2821,30.3096,138100.0
2022-09-06 12:35:00,32.95,33.04,32.94,32.96,134142.0,30.3096,30.3924,30.3004,30.3188,134142.0
2022-09-06 12:40:00,32.97,33.04,32.91,33.04,24886.0,30.328,30.3924,30.2729,30.3924,24886.0
2022-09-06 12:45:00,33.05,33.06,33.0,33.03,15684.0,30.4016,30.4108,30.3556,30.3832,15684.0
2022-09-06 12:50:00,33.03,33.07,33.0,33.06,18750.0,30.3832,30.42,30.3556,30.4108,18750.0
2022-09-06 12:55:00,33.06,33.1,33.02,33.04,23262.0,30.4108,30.4476,30.374,30.3924,23262.0
2022-09-06 13:00:00,33.04,33.05,32.96,32.98,17484.0,30.3924,30.4016,30.3188,30.3372,17484.0
2022-09-06 13:05:00,32.98,32.98,32.82,32.82,26012.0,30.3372,30.3372,30.1901,30.1901,26012.0
2022-09-06 13:10:00,32.83,32.85,32.76,32.77,12356.0,30.1993,30.2177,30.1349,30.1441,12356.0
2022-09-06 13:15:00,32.77,32.79,32.74,32.78,13848.0,30.1441,30.1625,30.1165,30.1533,13848.0
2022-09-06 13:20:00,32.77,32.78,32.74,32.77,8739.0,30.1441,30.1533,30.1165,30.1441,8739.0
2022-09-06 13:25:00,32.78,32.79,32.74,32.75,10556.0,30.1533,30.1625,30.1165,30.1257,10556.0
2022-09-06 13:30:00,32.74,32.84,32.74,32.8,11750.0,30.1165,30.2085,30.1165,30.1717,11750.0
2022-09-06 13:35:00,32.8,32.82,32.76,32.81,11683.0,30.1717,30.1901,30.1349,30.1809,11683.0
2022-09-06 13:40:00,32.8,32.82,32.76,32.81,16338.0,30.1717,30.1901,30.1349,30.1809,16338.0
2022-09-06 13:45:00,32.82,32.85,32.76,32.76,22185.0,30.1901,30.2177,30.1349,30.1349,22185.0
2022-09-06 13:50:00,32.76,32.78,32.75,32.77,32224.0,30.1349,30.1533,30.1257,30.1441,32224.0
2022-09-06 13:55:00,32.77,32.84,32.76,32.82,45322.0,30.1441,30.2085,30.1349,30.1901,45322.0
2022-09-06 14:00:00,32.83,32.87,32.81,32.84,24780.0,30.1993,30.2361,30.1809,30.2085,24780.0
2022-09-06 14:05:00,32.84,32.85,32.82,32.83,17289.0,30.2085,30.2177,30.1901,30.1993,17289.0
2022-09-06 14:10:00,32.83,32.89,32.82,32.87,42622.0,30.1993,30.2545,30.1901,30.2361,42622.0
2022-09-06 14:15:00,32.86,32.89,32.85,32.88,24075.0,30.2269,30.2545,30.2177,30.2453,24075.0
2022-09-06 14:20:00,32.88,32.89,32.83,32.83,19750.0,30.2453,30.2545,30.1993,30.1993,19750.0
2022-09-06 14:25:00,32.84,32.85,32.79,32.82,14015.0,30.2085,30.2177,30.1625,30.1901,14015.0
2022-09-06 14:30:00,32.81,32.82,32.74,32.77,32911.0,30.1809,30.1901,30.1165,30.1441,32911.0
2022-09-06 14:35:00,32.77,32.83,32.76,32.82,11286.0,30.1441,30.1993,30.1349,30.1901,11286.0
2022-09-06 14:40:00,32.81,32.82,32.78,32.81,8919.0,30.1809,30.1901,30.1533,30.1809,8919.0
2022-09-06 14:45:00,32.8,32.82,32.76,32.82,18329.0,30.1717,30.1901,30.1349,30.1901,18329.0
2022-09-06 14:50:00,32.82,32.82,32.75,32.8,13462.0,30.1901,30.1901,30.1257,30.1717,13462.0
2022-09-06 14:55:00,32.8,32.83,32.78,32.8,15831.0,30.1717,30.1993,30.1533,30.1717,15831.0
2022-09-06 15:00:00,32.8,32.81,32.73,32.75,25325.0,30.1717,30.1809,30.1073,30.1257,25325.0
2022-09-06 15:05:00,32.75,32.8,32.74,32.8,25248.0,30.1257,30.1717,30.1165,30.1717,25248.0
2022-09-06 15:10:00,32.81,32.83,32.78,32.78,33575.0,30.1809,30.1993,30.1533,30.1533,33575.0
2022-09-06 15:15:00,32.78,32.86,32.78,32.8,54992.0,30.1533,30.2269,30.1533,30.1717,54992.0
2022-09-06 15:20:00,32.79,32.81,32.74,32.8,18037.0,30.1625,30.1809,30.1165,30.1717,18037.0
2022-09-06 15:25:00,32.8,32.81,32.76,32.76,25870.0,30.1717,30.1809,30.1349,30.1349,25870.0
2022-09-06 15:30:00,32.77,32.77,32.69,32.72,40682.0,30.1441,30.1441,30.0705,30.0981,40682.0
2022-09-06 15:35:00,32.73,32.75,32.69,32.72,76034.0,30.1073,30.1257,30.0705,30.0981,76034.0
2022-09-06 15:40:00,32.73,32.83,32.73,32.8,57026.0,30.1073,30.1993,30.1073,30.1717,57026.0
2022-09-06 15:45:00,32.8,32.81,32.75,32.8,69319.0,30.1717,30.1809,30.1257,30.1717,69319.0
2022-09-06 15:50:00,32.8,32.81,32.72,32.73,91944.0,30.1717,30.1809,30.0981,30.1073,91944.0
2022-09-06 15:55:00,32.72,32.81,32.7,32.81,222013.0,30.0981,30.1809,30.0797,30.1809,222013.0
2022-09-07 09:30:00,32.95,33.01,32.83,33.01,59478.0,30.3096,30.3648,30.1993,30.3648,59478.0
2022-09-07 09:35:00,33.02,33.2,32.99,33.18,49190.0,30.374,30.5396,30.3464,30.5212,49190.0
2022-09-07 09:40:00,33.18,33.2,33.1,33.15,26313.0,30.5212,30.5396,30.4476,30.4936,26313.0
2022-09-07 09:45:00,33.18,33.19,33.08,33.17,29635.0,30.5212,30.5304,30.4292,30.512,29635.0
2022-09-07 09:50:00,33.16,33.16,33.02,33.1,22417.0,30.5028,30.5028,30.374,30.4476,22417.0
2022-09-07 09:55:00,33.09,33.18,33.08,33.14,36861.0,30.4384,30.5212,30.4292,30.4844,36861.0
2022-09-07 10:00:00,33.13,33.19,33.05,33.17,43109.0,30.4752,30.5304,30.4016,30.512,43109.0
2022-09-07 10:05:00,33.18,33.25,33.15,33.18,60736.0,30.5212,30.5856,30.4936,30.5212,60736.0
2022-09-07 10:10:00,33.2,33.21,33.03,33.04,57927.0,30.5396,30.5488,30.3832,30.3924,57927.0
2022-09-07 10:15:00,33.04,33.24,32.99,33.19,124732.0,30.3924,30.5764,30.3464,30.5304,124732.0
2022-09-07 10:20:00,33.19,33.24,33.11,33.11,56539.0,30.5304,30.5764,30.4568,30.4568,56539.0
2022-09-07 10:25:00,33.11,33.26,33.1,33.25,34175.0,30.4568,30.5948,30.4476,30.5856,34175.0
2022-09-07 10:30:00,33.26,33.33,33.26,33.3,26009.0,30.5948,30.6592,30.5948,30.6316,26009.0
2022-09-07 10:35:00,33.31,33.34,33.28,33.34,18691.0,30.6408,30.6684,30.6132,30.6684,18691.0
2022-09-07 10:40:00,33.34,33.37,33.32,33.37,29138.0,30.6684,30.696,30.65,30.696,29138.0
2022-09-07 10:45:00,33.37,33.38,33.31,33.31,46138.0,30.696,30.7052,30.6408,30.6408,46138.0
2022-09-07 10:50:00,33.31,33.33,33.27,33.3,51516.0,30.6408,30.6592,30.604,30.6316,51516.0
2022-09-07 10:55:00,33.3,33.32,33.27,33.3,13365.0,30.6316,30.65,30.604,30.6316,13365.0
2022-09-07 11:00:00,33.3,33.33,33.24,33.31,22677.0,30.6316,30.6592,30.5764,30.6408,22677.0
2022-09-07 11:05:00,33.31,33.33,33.28,33.3,19430.0,30.6408,30.6592,30.6132,30.6316,19430.0
2022-09-07 11:10:00,33.3,33.35,33.28,33.33,24137.0,30.6316,30.6776,30.6132,30.6592,24137.0
2022-09-07 11:15:00,33.33,33.35,33.3,33.34,15711.0,30.6592,30.6776,30.6316,30.6684,15711.0
2022-09-07 11:20:00,33.35,33.39,33.34,33.38,27717.0,30.6776,30.7144,30.6684,30.7052,27717.0
2022-09-07 11:25:00,33.38,33.38,33.3,33.3,12346.0,30.7052,30.7052,30.6316,30.6316,12346.0
2022-09-07 11:30:00,33.31,33.32,33.19,33.19,52092.0,30.6408,30.65,30.5304,30.5304,52092.0
2022-09-07 11:35:00,33.19,33.23,33.17,33.19,47212.0,30.5304,30.5672,30.512,30.5304,47212.0
2022-09-07 11:40:00,33.19,33.22,33.17,33.19,32029.0,30.5304,30.558,30.512,30.5304,32029.0
2022-09-07 11:45:00,33.19,33.21,33.18,33.2,42611.0,30.5304,30.5488,30.5212,30.5396,42611.0
2022-09-07 11:50:00,33.21,33.23,33.19,33.2,34371.0,30.5488,30.5672,30.5304,30.5396,34371.0
2022-09-07 11:55:00,33.21,33.24,33.15,33.16,17658.0,30.5488,30.5764,30.4936,30.5028,17658.0
2022-09-07 12:00:00,33.17,33.19,33.11,33.15,63693.0,30.512,30.5304,30.4568,30.4936,63693.0
2022-09-07 12:05:00,33.16,33.19,33.12,33.18,56376.0,30.5028,30.5304,30.466,30.5212,56376.0
2022-09-07 12:10:00,33.18,33.25,33.17,33.22,27624.0,30.5212,30.5856,30.512,30.558,27624.0
2022-09-07 12:15:00,33.22,33.23,33.16,33.16,11758.0,30.558,30.5672,30.5028,30.5028,11758.0
2022-09-07 12:20:00,33.17,33.18,33.1,33.12,18930.0,30.512,30.5212,30.4476,30.466,18930.0
2022-09-07 12:25:00,33.12,33.18,33.11,33.16,21084.0,30.466,30.5212,30.4568,30.5028,21084.0
2022-09-07 12:30:00,33.16,33.18,33.14,33.18,29259.0,30.5028,30.5212,30.4844,30.5212,29259.0
2022-09-07 12:35:00,33.18,33.27,33.18,33.27,16945.0,30.5212,30.604,30.5212,30.604,16945.0
2022-09-07 12:40:00,33.27,33.34,33.26,33.3,23096.0,30.604,30.6684,30.5948,30.6316,23096.0
2022-09-07 12:45:00,33.3,33.33,33.28,33.33,8030.0,30.6316,30.6592,30.6132,30.6592,8030.0
2022-09-07 12:50:00,33.32,33.33,33.29,33.29,12680.0,30.65,30.6592,30.6224,30.6224,12680.0
2022-09-07 12:55:00,33.29,33.31,33.27,33.3,8566.0,30.6224,30.6408,30.604,30.6316,8566.0
2022-09-07 13:00:00,33.29,33.33,33.27,33.32,23562.0,30.6224,30.6592,30.604,30.65,23562.0
2022-09-07 13:05:00,33.31,33.31,33.28,33.3,10315.0,30.6408,30.6408,30.6132,30.6316,10315.0
2022-09-07 13:10:00,33.3,33.3,33.27,33.29,8987.0,30.6316,30.6316,30.604,30.6224,8987.0
2022-09-07 13:15:00,33.3,33.3,33.23,33.23,21076.0,30.6316,30.6316,30.5672,30.5672,21076.0
2022-09-07 13:20:00,33.23,33.28,33.23,33.28,43223.0,30.5672,30.6132,30.5672,30.6132,43223.0
2022-09-07 13:25:00,33.27,33.31,33.26,33.29,26797.0,30.604,30.6408,30.5948,30.6224,26797.0
2022-09-07 13:30:00,33.29,33.35,33.28,33.34,10609.0,30.6224,30.6776,30.6132,30.6684,10609.0
2022-09-07 13:35:00,33.34,33.4,33.33,33.4,23412.0,30.6684,30.7236,30.6592,30.7236,23412.0
2022-09-07 13:40:00,33.41,33.47,33.39,33.47,24790.0,30.7328,30.788,30.7144,30.788,24790.0
2022-09-07 13:45:00,33.47,33.48,33.23,33.27,224347.0,30.788,30.7972,30.5672,30.604,224347.0
2022-09-07 13:50:00,33.27,33.33,33.12,33.18,322180.0,30.604,30.6592,30.466,30.5212,322180.0
2022-09-07 13:55:00,33.18,33.33,33.16,33.26,73650.0,30.5212,30.6592,30.5028,30.5948,73650.0
2022-09-07 14:00:00,33.26,33.39,33.25,33.34,56639.0,30.5948,30.7144,30.5856,30.6684,56639.0
2022-09-07 14:05:00,33.33,33.34,33.26,33.28,69351.0,30.6592,30.6684,30.5948,30.6132,69351.0
2022-09-07 14:10:00,33.28,33.34,33.25,33.29,200608.0,30.6132,30.6684,30.5856,30.6224,200608.0
2022-09-07 14:15:00,33.29,33.29,33.15,33.16,219998.0,30.6224,30.6224,30.4936,30.5028,219998.0
2022-09-07 14:20:00,33.16,33.18,33.12,33.15,60434.0,30.5028,30.5212,30.466,30.4936,60434.0
2022-09-07 14:25:00,33.15,33.21,33.14,33.2,77306.0,30.4936,30.5488,30.4844,30.5396,77306.0
2022-09-07 14:30:00,33.19,33.2,33.12,33.15,83495.0,30.5304,30.5396,30.466,30.4936,83495.0
2022-09-07 14:35:00,33.14,33.15,33.04,33.05,118299.0,30.4844,30.4936,30.3924,30.4016,118299.0
2022-09-07 14:40:00,33.04,33.12,33.03,33.06,93610.0,30.3924,30.466,30.3832,30.4108,93610.0
2022-09-07 14:45:00,33.07,33.11,33.05,33.11,166328.0,30.42,30.4568,30.4016,30.4568,166328.0
2022-09-07 14:50:00,33.11,33.11,32.93,33.02,270342.0,30.4568,30.4568,30.2912,30.374,270342.0
2022-09-07 14:55:00,33.03,33.1,33.01,33.08,58296.0,30.3832,30.4476,30.3648,30.4292,58296.0
2022-09-07 15:00:00,33.09,33.11,33.05,33.07,73551.0,30.4384,30.4568,30.4016,30.42,73551.0
2022-09-07 15:05:00,33.07,33.09,33.0,33.06,83579.0,30.42,30.4384,30.3556,30.4108,83579.0
2022-09-07 15:10:00,33.06,33.09,33.04,33.09,73220.0,30.4108,30.4384,30.3924,30.4384,73220.0
2022-09-07 15:15:00,33.09,33.11,33.03,33.05,80324.0,30.4384,30.4568,30.3832,30.4016,80324.0
2022-09-07 15:20:00,33.05,33.06,33.0,33.02,132762.0,30.4016,30.4108,30.3556,30.374,132762.0
2022-09-07 15:25:00,33.02,33.05,32.98,33.02,75291.0,30.374,30.4016,30.3372,30.374,75291.0
2022-09-07 15:30:00,33.02,33.08,33.0,33.07,95365.0,30.374,30.4292,30.3556,30.42,95365.0
2022-09-07 15:35:00,33.07,33.12,33.05,33.09,98506.0,30.42,30.466,30.4016,30.4384,98506.0
2022-09-07 15:40:00,33.09,33.12,33.05,33.08,106702.0,30.4384,30.466,30.4016,30.4292,106702.0
2022-09-07 15:45:00,33.07,33.11,33.02,33.06,159307.0,30.42,30.4568,30.374,30.4108,159307.0
2022-09-07 15:50:00,33.06,33.09,33.01,33.09,217621.0,30.4108,30.4384,30.3648,30.4384,217621.0
2022-09-07 15:55:00,33.09,33.09,32.96,33.0,487794.0,30.4384,30.4384,30.3188,30.3556,487794.0
2022-09-08 09:30:00,32.76,32.91,32.32,32.35,528668.0,30.1349,30.2729,29.7301,29.7577,528668.0
2022-09-08 09:35:00,32.33,32.42,32.25,32.38,160675.0,29.7393,29.8221,29.6657,29.7853,160675.0
2022-09-08 09:40:00,32.36,32.5,32.32,32.45,105058.0,29.7669,29.8957,29.7301,29.8497,105058.0
2022-09-08 09:45:00,32.45,32.5,32.29,32.44,212309.0,29.8497,29.8957,29.7025,29.8405,212309.0
2022-09-08 09:50:00,32.44,32.5,32.4,32.48,113889.0,29.8405,29.8957,29.8037,29.8773,113889.0
2022-09-08 09:55:00,32.48,32.56,32.44,32.52,161476.0,29.8773,29.9509,29.8405,29.9141,161476.0
2022-09-08 10:00:00,32.53,32.62,32.5,32.51,102264.0,29.9233,30.0061,29.8957,29.9049,102264.0
2022-09-08 10:05:00,32.5,32.58,32.44,32.52,148168.0,29.8957,29.9693,29.8405,29.9141,148168.0
2022-09-08 10:10:00,32.51,32.52,32.4,32.41,208442.0,29.9049,29.9141,29.8037,29.8129,208442.0
2022-09-08 10:15:00,32.41,32.58,32.38,32.57,223124.0,29.8129,29.9693,29.7853,29.9601,223124.0
2022-09-08 10:20:00,32.56,32.62,32.54,32.6,122132.0,29.9509,30.0061,29.9325,29.9877,122132.0
2022-09-08 10:25:00,32.61,32.72,32.58,32.7,179194.0,29.9969,30.0981,29.9693,30.0797,179194.0
2022-09-08 10:30:00,32.69,32.92,32.66,32.9,154992.0,30.0705,30.2821,30.0429,30.2637,154992.0
2022-09-08 10:35:00,32.91,33.29,32.85,33.24,531865.0,30.2729,30.6224,30.2177,30.5764,531865.0
2022-09-08 10:40:00,33.22,33.3,33.1,33.18,319115.0,30.558,30.6316,30.4476,30.5212,319115.0
2022-09-08 10:45:00,33.21,33.25,32.94,33.02,261054.0,30.5488,30.5856,30.3004,30.374,261054.0
2022-09-08 10:50:00,33.02,33.08,32.85,32.98,149135.0,30.374,30.4292,30.2177,30.3372,149135.0
2022-09-08 10:55:00,32.98,33.04,32.95,33.02,39743.0,30.3372,30.3924,30.3096,30.374,39743.0
2022-09-08 11:00:00,33.03,33.1,32.99,33.05,80262.0,30.3832,30.4476,30.3464,30.4016,80262.0
2022-09-08 11:05:00,33.06,33.11,33.03,33.03,79522.0,30.4108,30.4568,30.3832,30.3832,79522.0
2022-09-08 11:10:00,33.03,33.23,32.99,33.2,82886.0,30.3832,30.5672,30.3464,30.5396,82886.0
2022-09-08 11:15:00,33.2,33.23,33.13,33.18,69688.0,30.5396,30.5672,30.4752,30.5212,69688.0
2022-09-08 11:20:00,33.2,33.25,33.17,33.23,28565.0,30.5396,30.5856,30.512,30.5672,28565.0
2022-09-08 11:25:00,33.23,33.23,33.19,33.22,29083.0,30.5672,30.5672,30.5304,30.558,29083.0
2022-09-08 11:30:00,33.23,33.27,33.21,33.26,42846.0,30.5672,30.604,30.5488,30.5948,42846.0
2022-09-08 11:35:00,33.26,33.3,33.24,33.26,75541.0,30.5948,30.6316,30.5764,30.5948,75541.0
2022-09-08 11:40:00,33.26,33.29,33.22,33.23,69606.0,30.5948,30.6224,30.558,30.5672,69606.0
2022-09-08 11:45:00,33.23,33.24,33.14,33.16,98207.0,30.5672,30.5764,30.4844,30.5028,98207.0
2022-09-08 11:50:00,33.16,33.22,33.14,33.21,59820.0,30.5028,30.558,30.4844,30.5488,59820.0
2022-09-08 11:55:00,33.22,33.22,33.15,33.16,47687.0,30.558,30.558,30.4936,30.5028,47687.0
2022-09-08 12:00:00,33.16,33.18,32.97,32.97,58001.0,30.5028,30.5212,30.328,30.328,58001.0
2022-09-08 12:05:00,32.96,32.97,32.81,32.9,43678.0,30.3188,30.328,30.1809,30.2637,43678.0
2022-09-08 12:10:00,32.89,32.91,32.82,32.89,38801.0,30.2545,30.2729,30.1901,30.2545,38801.0
2022-09-08 12:15:00,32.88,32.96,32.85,32.94,81451.0,30.2453,30.3188,30.2177,30.3004,81451.0
2022-09-08 12:20:00,32.94,32.96,32.85,32.91,82494.0,30.3004,30.3188,30.2177,30.2729,82494.0
2022-09-08 12:25:00,32.91,32.99,32.9,32.96,19814.0,30.2729,30.3464,30.2637,30.3188,19814.0
2022-09-08 12:30:00,32.95,33.04,32.94,33.02,30749.0,30.3096,30.3924,30.3004,30.374,30749.0
2022-09-08 12:35:00,33.02,33.08,33.01,33.04,29454.0,30.374,30.4292,30.3648,30.3924,29454.0
2022-09-08 12:40:00,33.03,33.14,33.01,33.13,28610.0,30.3832,30.4844,30.3648,30.4752,28610.0
2022-09-08 12:45:00,33.12,33.13,33.08,33.13,20822.0,30.466,30.4752,30.4292,30.4752,20822.0
2022-09-08 12:50:00,33.13,33.2,33.09,33.12,41111.0,30.4752,30.5396,30.4384,30.466,41111.0
2022-09-08 12:55:00,33.11,33.13,33.08,33.09,18264.0,30.4568,30.4752,30.4292,30.4384,18264.0
2022-09-08 13:00:00,33.09,33.11,33.02,33.06,19630.0,30.4384,30.4568,30.374,30.4108,19630.0
2022-09-08 13:05:00,33.05,33.09,33.01,33.09,21131.0,30.4016,30.4384,30.3648,30.4384,21131.0
2022-09-08 13:10:00,33.09,33.19,33.09,33.19,26058.0,30.4384,30.5304,30.4384,30.5304,26058.0
2022-09-08 13:15:00,33.19,33.25,33.18,33.21,28237.0,30.5304,30.5856,30.5212,30.5488,28237.0
2022-09-08 13:20:00,33.22,33.26,33.22,33.23,14709.0,30.558,30.5948,30.558,30.5672,14709.0
2022-09-08 13:25:00,33.23,33.29,33.21,33.26,32032.0,30.5672,30.6224,30.5488,30.5948,32032.0
2022-09-08 13:30:00,33.26,33.27,33.21,33.25,126351.0,30.5948,30.604,30.5488,30.5856,126351.0
2022-09-08 13:35:00,33.25,33.35,33.25,33.29,27184.0,30.5856,30.6776,30.5856,30.6224,27184.0
2022-09-08 13:40:00,33.3,33.36,33.3,33.34,25270.0,30.6316,30.6868,30.6316,30.6684,25270.0
2022-09-08 13:45:00,33.34,33.37,33.3,33.33,53623.0,30.6684,30.696,30.6316,30.6592,53623.0
2022-09-08 13:50:00,33.33,33.38,33.31,33.33,85074.0,30.6592,30.7052,30.6408,30.6592,85074.0
2022-09-08 13:55:00,33.32,33.32,33.2,33.24,93925.0,30.65,30.65,30.5396,30.5764,93925.0
2022-09-08 14:00:00,33.24,33.29,33.21,33.28,34969.0,30.5764,30.6224,30.5488,30.6132,34969.0
2022-09-08 14:05:00,33.28,33.28,33.17,33.19,40424.0,30.6132,30.6132,30.512,30.5304,40424.0
2022-09-08 14:10:00,33.19,33.2,33.15,33.18,18422.0,30.5304,30.5396,30.4936,30.5212,18422.0
2022-09-08 14:15:00,33.17,33.22,33.15,33.2,20709.0,30.512,30.558,30.4936,30.5396,20709.0
2022-09-08 14:20:00,33.19,33.2,33.16,33.18,16772.0,30.5304,30.5396,30.5028,30.5212,16772.0
2022-09-08 14:25:00,33.18,33.22,33.14,33.19,22769.0,30.5212,30.558,30.4844,30.5304,22769.0
2022-09-08 14:30:00,33.19,33.25,33.19,33.23,23212.0,30.5304,30.5856,30.5304,30.5672,23212.0
2022-09-08 14:35:00,33.24,33.34,33.2,33.3,77002.0,30.5764,30.6684,30.5396,30.6316,77002.0
2022-09-08 14:40:00,33.3,33.3,33.15,33.2,32486.0,30.6316,30.6316,30.4936,30.5396,32486.0
2022-09-08 14:45:00,33.21,33.22,33.15,33.18,21767.0,30.5488,30.558,30.4936,30.5212,21767.0
2022-09-08 14:50:00,33.18,33.22,33.14,33.2,23482.0,30.5212,30.558,30.4844,30.5396,23482.0
2022-09-08 14:55:00,33.2,33.2,33.16,33.19,25940.0,30.5396,30.5396,30.5028,30.5304,25940.0
2022-09-08 15:00:00,33.19,33.2,33.09,33.13,41359.0,30.5304,30.5396,30.4384,30.4752,41359.0
2022-09-08 15:05:00,33.13,33.16,33.11,33.12,32222.0,30.4752,30.5028,30.4568,30.466,32222.0
2022-09-08 15:10:00,33.11,33.2,33.1,33.19,35758.0,30.4568,30.5396,30.4476,30.5304,35758.0
2022-09-08 15:15:00,33.2,33.2,33.15,33.18,30831.0,30.5396,30.5396,30.4936,30.5212,30831.0
2022-09-08 15:20:00,33.18,33.2,33.15,33.19,37858.0,30.5212,30.5396,30.4936,30.5304,37858.0
2022-09-08 15:25:00,33.19,33.2,33.15,33.16,37360.0,30.5304,30.5396,30.4936,30.5028,37360.0
2022-09-08 15:30:00,33.16,33.19,33.1,33.13,66325.0,30.5028,30.5304,30.4476,30.4752,66325.0
2022-09-08 15:35:00,33.13,33.15,33.09,33.09,85369.0,30.4752,30.4936,30.4384,30.4384,85369.0
2022-09-08 15:40:00,33.1,33.1,33.01,33.04,89369.0,30.4476,30.4476,30.3648,30.3924,89369.0
2022-09-08 15:45:00,33.04,33.08,33.02,33.05,84899.0,30.3924,30.4292,30.374,30.4016,84899.0
2022-09-08 15:50:00,33.05,33.16,33.05,33.16,127690.0,30.4016,30.5028,30.4016,30.5028,127690.0
2022-09-08 15:55:00,33.16,33.16,33.09,33.11,355787.0,30.5028,30.5028,30.4384,30.4568,355787.0
2022-09-09 09:30:00,33.5,33.5,33.32,33.47,89155.0,30.8156,30.8156,30.65,30.788,89155.0
2022-09-09 09:35:00,33.48,33.49,33.31,33.33,33742.0,30.7972,30.8064,30.6408,30.6592,33742.0
2022-09-09 09:40:00,33.36,33.36,33.18,33.19,25536.0,30.6868,30.6868,30.5212,30.5304,25536.0
2022-09-09 09:45:00,33.18,33.28,33.16,33.22,23059.0,30.5212,30.6132,30.5028,30.558,23059.0
2022-09-09 09:50:00,33.22,33.24,33.17,33.2,16900.0,30.558,30.5764,30.512,30.5396,16900.0
2022-09-09 09:55:00,33.21,33.26,33.14,33.26,19299.0,30.5488,30.5948,30.4844,30.5948,19299.0
2022-09-09 10:00:00,33.25,33.38,33.21,33.38,33872.0,30.5856,30.7052,30.5488,30.7052,33872.0
2022-09-09 10:05:00,33.4,33.4,33.36,33.37,12086.0,30.7236,30.7236,30.6868,30.696,12086.0
2022-09-09 10:10:00,33.36,33.41,33.33,33.38,14084.0,30.6868,30.7328,30.6592,30.7052,14084.0
2022-09-09 10:15:00,33.39,33.45,33.34,33.38,15488.0,30.7144,30.7696,30.6684,30.7052,15488.0
2022-09-09 10:20:00,33.38,33.42,33.34,33.36,25251.0,30.7052,30.742,30.6684,30.6868,25251.0
2022-09-09 10:25:00,33.37,33.42,33.34,33.4,14174.0,30.696,30.742,30.6684,30.7236,14174.0
2022-09-09 10:30:00,33.4,33.4,33.33,33.38,15746.0,30.7236,30.7236,30.6592,30.7052,15746.0
2022-09-09 10:35:00,33.37,33.39,33.35,33.36,30524.0,30.696,30.7144,30.6776,30.6868,30524.0
2022-09-09 10:40:00,33.36,33.42,33.35,33.41,62285.0,30.6868,30.742,30.6776,30.7328,62285.0
2022-09-09 10:45:00,33.42,33.45,33.37,33.41,32460.0,30.742,30.7696,30.696,30.7328,32460.0
2022-09-09 10:50:00,33.42,33.43,33.39,33.43,20446.0,30.742,30.7512,30.7144,30.7512,20446.0
2022-09-09 10:55:00,33.43,33.47,33.38,33.46,28199.0,30.7512,30.788,30.7052,30.7788,28199.0
2022-09-09 11:00:00,33.45,33.46,33.38,33.41,35097.0,30.7696,30.7788,30.7052,30.7328,35097.0
2022-09-09 11:05:00,33.41,33.46,33.38,33.41,19331.0,30.7328,30.7788,30.7052,30.7328,19331.0
2022-09-09 11:10:00,33.41,33.45,33.39,33.44,9883.0,30.7328,30.7696,30.7144,30.7604,9883.0
2022-09-09 11:15:00,33.45,33.45,33.4,33.41,15283.0,30.7696,30.7696,30.7236,30.7328,15283.0
2022-09-09 11:20:00,33.41,33.43,33.37,33.41,15420.0,30.7328,30.7512,30.696,30.7328,15420.0
2022-09-09 11:25:00,33.41,33.44,33.4,33.41,30674.0,30.7328,30.7604,30.7236,30.7328,30674.0
2022-09-09 11:30:00,33.41,33.42,33.32,33.36,32210.0,30.7328,30.742,30.65,30.6868,32210.0
2022-09-09 11:35:00,33.37,33.4,33.36,33.39,19383.0,30.696,30.7236,30.6868,30.7144,19383.0
2022-09-09 11:40:00,33.4,33.45,33.39,33.44,24248.0,30.7236,30.7696,30.7144,30.7604,24248.0
2022-09-09 11:45:00,33.43,33.51,33.42,33.48,32387.0,30.7512,30.8248,30.742,30.7972,32387.0
2022-09-09 11:50:00,33.48,33.51,33.47,33.5,21184.0,30.7972,30.8248,30.788,30.8156,21184.0
2022-09-09 11:55:00,33.5,33.52,33.48,33.5,18195.0,30.8156,30.834,30.7972,30.8156,18195.0
2022-09-09 12:00:00,33.51,33.52,33.41,33.44,28962.0,30.8248,30.834,30.7328,30.7604,28962.0
2022-09-09 12:05:00,33.45,33.47,33.42,33.47,18112.0,30.7696,30.788,30.742,30.788,18112.0
2022-09-09 12:10:00,33.46,33.5,33.45,33.47,21973.0,30.7788,30.8156,30.7696,30.788,21973.0
2022-09-09 12:15:00,33.47,33.49,33.44,33.48,16842.0,30.788,30.8064,30.7604,30.7972,16842.0
2022-09-09 12:20:00,33.48,33.49,33.44,33.44,15677.0,30.7972,30.8064,30.7604,30.7604,15677.0
2022-09-09 12:25:00,33.45,33.49,33.44,33.48,14548.0,30.7696,30.8064,30.7604,30.7972,14548.0
2022-09-09 12:30:00,33.48,33.51,33.45,33.48,20718.0,30.7972,30.8248,30.7696,30.7972,20718.0
2022-09-09 12:35:00,33.48,33.51,33.47,33.48,19853.0,30.7972,30.8248,30.788,30.7972,19853.0
2022-09-09 12:40:00,33.48,33.51,33.47,33.47,13116.0,30.7972,30.8248,30.788,30.788,13116.0
2022-09-09 12:45:00,33.47,33.49,33.44,33.49,16674.0,30.788,30.8064,30.7604,30.8064,16674.0
2022-09-09 12:50:00,33.5,33.53,33.49,33.52,11345.0,30.8156,30.8432,30.8064,30.834,11345.0
2022-09-09 12:55:00,33.52,33.53,33.49,33.51,20898.0,30.834,30.8432,30.8064,30.8248,20898.0
2022-09-09 13:00:00,33.51,33.51,33.46,33.51,14993.0,30.8248,30.8248,30.7788,30.8248,14993.0
2022-09-09 13:05:00,33.52,33.53,33.49,33.53,18961.0,30.834,30.8432,30.8064,30.8432,18961.0
2022-09-09 13:10:00,33.54,33.59,33.54,33.58,31894.0,30.8524,30.8984,30.8524,30.8892,31894.0
2022-09-09 13:15:00,33.58,33.6,33.55,33.58,26336.0,30.8892,30.9076,30.8616,30.8892,26336.0
2022-09-09 13:20:00,33.58,33.61,33.54,33.6,24151.0,30.8892,30.9168,30.8524,30.9076,24151.0
2022-09-09 13:25:00,33.59,33.61,33.58,33.59,18631.0,30.8984,30.9168,30.8892,30.8984,18631.0
2022-09-09 13:30:00,33.59,33.64,33.57,33.64,17193.0,30.8984,30.9444,30.88,30.9444,17193.0
2022-09-09 13:35:00,33.63,33.68,33.62,33.68,31293.0,30.9352,30.9812,30.926,30.9812,31293.0
2022-09-09 13:40:00,33.68,33.68,33.61,33.62,36085.0,30.9812,30.9812,30.9168,30.926,36085.0
2022-09-09 13:45:00,33.62,33.66,33.6,33.66,15560.0,30.926,30.9628,30.9076,30.9628,15560.0
2022-09-09 13:50:00,33.66,33.67,33.62,33.66,18818.0,30.9628,30.972,30.926,30.9628,18818.0
2022-09-09 13:55:00,33.66,33.68,33.65,33.67,23622.0,30.9628,30.9812,30.9536,30.972,23622.0
2022-09-09 14:00:00,33.68,33.68,33.61,33.63,19430.0,30.9812,30.9812,30.9168,30.9352,19430.0
2022-09-09 14:05:00,33.63,33.67,33.61,33.65,20254.0,30.9352,30.972,30.9168,30.9536,20254.0
2022-09-09 14:10:00,33.65,33.7,33.63,33.7,14200.0,30.9536,30.9995,30.9352,30.9995,14200.0
2022-09-09 14:15:00,33.69,33.72,33.67,33.71,18590.0,30.9903,31.0179,30.972,31.0087,18590.0
2022-09-09 14:20:00,33.7,33.72,33.69,33.71,12844.0,30.9995,31.0179,30.9903,31.0087,12844.0
2022-09-09 14:25:00,33.71,33.72,33.66,33.7,18591.0,31.0087,31.0179,30.9628,30.9995,18591.0
2022-09-09 14:30:00,33.7,33.72,33.64,33.64,20593.0,30.9995,31.0179,30.9444,30.9444,20593.0
2022-09-09 14:35:00,33.64,33.65,33.61,33.63,20628.0,30.9444,30.9536,30.9168,30.9352,20628.0
2022-09-09 14:40:00,33.62,33.65,33.58,33.59,21650.0,30.926,30.9536,30.8892,30.8984,21650.0
2022-09-09 14:45:00,33.59,33.63,33.58,33.61,17006.0,30.8984,30.9352,30.8892,30.9168,17006.0
2022-09-09 14:50:00,33.6,33.61,33.58,33.59,16132.0,30.9076,30.9168,30.8892,30.8984,16132.0
2022-09-09 14:55:00,33.6,33.64,33.6,33.64,15653.0,30.9076,30.9444,30.9076,30.9444,15653.0
2022-09-09 15:00:00,33.63,33.67,33.61,33.64,32903.0,30.9352,30.972,30.9168,30.9444,32903.0
2022-09-09 15:05:00,33.64,33.68,33.64,33.68,24982.0,30.9444,30.9812,30.9444,30.9812,24982.0
2022-09-09 15:10:00,33.68,33.71,33.66,33.69,29737.0,30.9812,31.0087,30.9628,30.9903,29737.0
2022-09-09 15:15:00,33.69,33.7,33.65,33.69,29003.0,30.9903,30.9995,30.9536,30.9903,29003.0
2022-09-09 15:20:00,33.7,33.7,33.65,33.69,46202.0,30.9995,30.9995,30.9536,30.9903,46202.0
2022-09-09 15:25:00,33.69,33.72,33.69,33.7,33272.0,30.9903,31.0179,30.9903,30.9995,33272.0
2022-09-09 15:30:00,33.7,33.7,33.66,33.68,41569.0,30.9995,30.9995,30.9628,30.9812,41569.0
2022-09-09 15:35:00,33.68,33.72,33.68,33.69,41504.0,30.9812,31.0179,30.9812,30.9903,41504.0
2022-09-09 15:40:00,33.69,33.75,33.68,33.73,55427.0,30.9903,31.0455,30.9812,31.0271,55427.0
2022-09-09 15:45:00,33.72,33.73,33.66,33.69,65909.0,31.0179,31.0271,30.9628,30.9903,65909.0
2022-09-09 15:50:00,33.69,33.72,33.63,33.66,102705.0,30.9903,31.0179,30.9352,30.9628,102705.0
2022-09-09 15:55:00,33.66,33.68,33.63,33.64,254278.0,30.9628,30.9812,30.9352,30.9444,254278.0
2022-09-12 09:30:00,33.94,34.13,33.87,34.07,118347.0,31.2203,31.3951,31.1559,31.3399,118347.0
2022-09-12 09:35:00,34.08,34.08,33.86,33.91,31983.0,31.3491,31.3491,31.1467,31.1927,31983.0
2022-09-12 09:40:00,33.93,34.02,33.9,34.01,37235.0,31.2111,31.2939,31.1835,31.2847,37235.0
2022-09-12 09:45:00,34.0,34.11,33.97,34.05,39451.0,31.2755,31.3767,31.2479,31.3215,39451.0
2022-09-12 09:50:00,34.05,34.15,34.05,34.14,27080.0,31.3215,31.4135,31.3215,31.4043,27080.0
2022-09-12 09:55:00,34.14,34.2,34.1,34.2,20712.0,31.4043,31.4595,31.3675,31.4595,20712.0
2022-09-12 10:00:00,34.2,34.2,34.12,34.13,31242.0,31.4595,31.4595,31.3859,31.3951,31242.0
2022-09-12 10:05:00,34.13,34.16,34.1,34.11,35250.0,31.3951,31.4227,31.3675,31.3767,35250.0
2022-09-12 10:10:00,34.1,34.21,34.08,34.13,110360.0,31.3675,31.4687,31.3491,31.3951,110360.0
2022-09-12 10:15:00,34.13,34.2,34.11,34.19,26800.0,31.3951,31.4595,31.3767,31.4503,26800.0
2022-09-12 10:20:00,34.19,34.23,34.15,34.16,20963.0,31.4503,31.4871,31.4135,31.4227,20963.0
2022-09-12 10:25:00,34.17,34.2,34.12,34.14,15524.0,31.4319,31.4595,31.3859,31.4043,15524.0
2022-09-12 10:30:00,34.15,34.17,34.12,34.13,20624.0,31.4135,31.4319,31.3859,31.3951,20624.0
2022-09-12 10:35:00,34.14,34.22,34.12,34.15,60224.0,31.4043,31.4779,31.3859,31.4135,60224.0
2022-09-12 10:40:00,34.16,34.2,34.14,34.19,140816.0,31.4227,31.4595,31.4043,31.4503,140816.0
2022-09-12 10:45:00,34.2,34.27,34.18,34.25,297741.0,31.4595,31.5239,31.4411,31.5055,297741.0
2022-09-12 10:50:00,34.25,34.34,34.23,34.31,98190.0,31.5055,31.5883,31.4871,31.5607,98190.0
2022-09-12 10:55:00,34.31,34.34,34.19,34.21,47504.0,31.5607,31.5883,31.4503,31.4687,47504.0
2022-09-12 11:00:00,34.21,34.21,34.09,34.13,37983.0,31.4687,31.4687,31.3583,31.3951,37983.0
2022-09-12 11:05:00,34.13,34.22,34.13,34.19,87396.0,31.3951,31.4779,31.3951,31.4503,87396.0
2022-09-12 11:10:00,34.2,34.26,34.2,34.25,27977.0,31.4595,31.5147,31.4595,31.5055,27977.0
2022-09-12 11:15:00,34.22,34.23,34.13,34.22,40308.0,31.4779,31.4871,31.3951,31.4779,40308.0
2022-09-12 11:20:00,34.22,34.23,34.17,34.2,21695.0,31.4779,31.4871,31.4319,31.4595,21695.0
2022-09-12 11:25:00,34.19,34.21,34.18,34.19,13160.0,31.4503,31.4687,31.4411,31.4503,13160.0
2022-09-12 11:30:00,34.2,34.2,34.16,34.19,43080.0,31.4595,31.4595,31.4227,31.4503,43080.0
2022-09-12 11:35:00,34.2,34.2,34.07,34.09,27777.0,31.4595,31.4595,31.3399,31.3583,27777.0
2022-09-12 11:40:00,34.09,34.11,34.02,34.04,36708.0,31.3583,31.3767,31.2939,31.3123,36708.0
2022-09-12 11:45:00,34.04,34.06,33.97,34.01,16406.0,31.3123,31.3307,31.2479,31.2847,16406.0
2022-09-12 11:50:00,34.01,34.1,34.0,34.05,172061.0,31.2847,31.3675,31.2755,31.3215,172061.0
2022-09-12 11:55:00,34.04,34.05,33.95,34.03,247465.0,31.3123,31.3215,31.2295,31.3031,247465.0
2022-09-12 12:00:00,34.03,34.07,33.99,34.0,93856.0,31.3031,31.3399,31.2663,31.2755,93856.0
2022-09-12 12:05:00,33.99,34.08,33.99,34.01,118866.0,31.2663,31.3491,31.2663,31.2847,118866.0
2022-09-12 12:10:00,34.0,34.06,33.96,34.05,188446.0,31.2755,31.3307,31.2387,31.3215,188446.0
2022-09-12 12:15:00,34.05,34.06,33.92,33.94,31377.0,31.3215,31.3307,31.2019,31.2203,31377.0
2022-09-12 12:20:00,33.93,34.01,33.92,33.99,27178.0,31.2111,31.2847,31.2019,31.2663,27178.0
2022-09-12 12:25:00,33.98,34.01,33.96,34.01,16311.0,31.2571,31.2847,31.2387,31.2847,16311.0
2022-09-12 12:30:00,34.01,34.04,33.99,34.03,15746.0,31.2847,31.3123,31.2663,31.3031,15746.0
2022-09-12 12:35:00,34.03,34.06,34.0,34.05,19183.0,31.3031,31.3307,31.2755,31.3215,19183.0
2022-09-12 12:40:00,34.04,34.14,34.04,34.13,135697.0,31.3123,31.4043,31.3123,31.3951,135697.0
2022-09-12 12:45:00,34.13,34.14,34.05,34.08,35432.0,31.3951,31.4043,31.3215,31.3491,35432.0
2022-09-12 12:50:00,34.08,34.09,34.07,34.08,19014.0,31.3491,31.3583,31.3399,31.3491,19014.0
2022-09-12 12:55:00,34.08,34.09,34.03,34.03,26372.0,31.3491,31.3583,31.3031,31.3031,26372.0
2022-09-12 13:00:00,34.04,34.05,33.96,34.03,33460.0,31.3123,31.3215,31.2387,31.3031,33460.0
2022-09-12 13:05:00,34.03,34.09,34.03,34.08,29519.0,31.3031,31.3583,31.3031,31.3491,29519.0
2022-09-12 13:10:00,34.08,34.09,34.05,34.07,32805.0,31.3491,31.3583,31.3215,31.3399,32805.0
2022-09-12 13:15:00,34.07,34.13,34.06,34.12,31256.0,31.3399,31.3951,31.3307,31.3859,31256.0
2022-09-12 13:20:00,34.12,34.14,34.1,34.11,16316.0,31.3859,31.4043,31.3675,31.3767,16316.0
2022-09-12 13:25:00,34.11,34.14,34.09,34.14,42761.0,31.3767,31.4043,31.3583,31.4043,42761.0
2022-09-12 13:30:00,34.14,34.16,34.13,34.16,18616.0,31.4043,31.4227,31.3951,31.4227,18616.0
2022-09-12 13:35:00,34.16,34.16,34.1,34.14,29391.0,31.4227,31.4227,31.3675,31.4043,29391.0
2022-09-12 13:40:00,34.15,34.19,34.14,34.15,25021.0,31.4135,31.4503,31.4043,31.4135,25021.0
2022-09-12 13:45:00,34.15,34.16,34.12,34.12,25065.0,31.4135,31.4227,31.3859,31.3859,25065.0
2022-09-12 13:50:00,34.12,34.15,34.11,34.15,30314.0,31.3859,31.4135,31.3767,31.4135,30314.0
2022-09-12 13:55:00,34.14,34.23,34.13,34.18,41136.0,31.4043,31.4871,31.3951,31.4411,41136.0
2022-09-12 14:00:00,34.19,34.21,34.18,34.19,26803.0,31.4503,31.4687,31.4411,31.4503,26803.0
2022-09-12 14:05:00,34.19,34.21,34.17,34.17,23788.0,31.4503,31.4687,31.4319,31.4319,23788.0
2022-09-12 14:10:00,34.18,34.21,34.15,34.21,28280.0,31.4411,31.4687,31.4135,31.4687,28280.0
2022-09-12 14:15:00,34.2,34.23,34.14,34.16,26021.0,31.4595,31.4871,31.4043,31.4227,26021.0
2022-09-12 14:20:00,34.16,34.17,34.11,34.16,28620.0,31.4227,31.4319,31.3767,31.4227,28620.0
2022-09-12 14:25:00,34.16,34.18,34.12,34.14,24484.0,31.4227,31.4411,31.3859,31.4043,24484.0
2022-09-12 14:30:00,34.14,34.15,34.07,34.1,25633.0,31.4043,31.4135,31.3399,31.3675,25633.0
2022-09-12 14:35:00,34.1,34.15,34.1,34.15,27739.0,31.3675,31.4135,31.3675,31.4135,27739.0
2022-09-12 14:40:00,34.15,34.16,34.12,34.13,21329.0,31.4135,31.4227,31.3859,31.3951,21329.0
2022-09-12 14:45:00,34.13,34.17,34.11,34.16,27846.0,31.3951,31.4319,31.3767,31.4227,27846.0
2022-09-12 14:50:00,34.16,34.18,34.14,34.16,25834.0,31.4227,31.4411,31.4043,31.4227,25834.0
2022-09-12 14:55:00,34.16,34.2,34.15,34.18,33797.0,31.4227,31.4595,31.4135,31.4411,33797.0
2022-09-12 15:00:00,34.18,34.18,34.13,34.15,34900.0,31.4411,31.4411,31.3951,31.4135,34900.0
2022-09-12 15:05:00,34.15,34.24,34.14,34.23,30995.0,31.4135,31.4963,31.4043,31.4871,30995.0
2022-09-12 15:10:00,34.23,34.24,34.21,34.22,32268.0,31.4871,31.4963,31.4687,31.4779,32268.0
2022-09-12 15:15:00,34.23,34.24,34.21,34.23,33549.0,31.4871,31.4963,31.4687,31.4871,33549.0
2022-09-12 15:20:00,34.23,34.26,34.21,34.22,39553.0,31.4871,31.5147,31.4687,31.4779,39553.0
2022-09-12 15:25:00,34.22,34.23,34.19,34.21,37848.0,31.4779,31.4871,31.4503,31.4687,37848.0
2022-09-12 15:30:00,34.22,34.23,34.16,34.2,66464.0,31.4779,31.4871,31.4227,31.4595,66464.0
2022-09-12 15:35:00,34.2,34.21,34.17,34.18,55083.0,31.4595,31.4687,31.4319,31.4411,55083.0
2022-09-12 15:40:00,34.18,34.27,34.17,34.26,61200.0,31.4411,31.5239,31.4319,31.5147,61200.0
2022-09-12 15:45:00,34.26,34.27,34.22,34.27,98234.0,31.5147,31.5239,31.4779,31.5239,98234.0
2022-09-12 15:50:00,34.27,34.29,34.25,34.27,132211.0,31.5239,31.5423,31.5055,31.5239,132211.0
2022-09-12 15:55:00,34.27,34.34,34.26,34.34,311371.0,31.5239,31.5883,31.5147,31.5883,311371.0
2022-09-13 09:30:00,33.49,33.62,33.48,33.57,85529.0,30.8064,30.926,30.7972,30.88,85529.0
2022-09-13 09:35:00,33.57,33.58,33.41,33.47,72244.0,30.88,30.8892,30.7328,30.788,72244.0
2022-09-13 09:40:00,33.47,33.49,33.33,33.36,63255.0,30.788,30.8064,30.6592,30.6868,63255.0
2022-09-13 09:45:00,33.38,33.5,33.31,33.36,163267.0,30.7052,30.8156,30.6408,30.6868,163267.0
2022-09-13 09:50:00,33.36,33.44,33.36,33.39,69874.0,30.6868,30.7604,30.6868,30.7144,69874.0
2022-09-13 09:55:00,33.38,33.42,33.3,33.37,63493.0,30.7052,30.742,30.6316,30.696,63493.0
2022-09-13 10:00:00,33.36,33.36,33.22,33.27,109777.0,30.6868,30.6868,30.558,30.604,109777.0
2022-09-13 10:05:00,33.27,33.34,33.25,33.3,41269.0,30.604,30.6684,30.5856,30.6316,41269.0
2022-09-13 10:10:00,33.29,33.41,33.25,33.36,142456.0,30.6224,30.7328,30.5856,30.6868,142456.0
2022-09-13 10:15:00,33.35,33.4,33.29,33.4,16506.0,30.6776,30.7236,30.6224,30.7236,16506.0
2022-09-13 10:20:00,33.4,33.41,33.34,33.37,23506.0,30.7236,30.7328,30.6684,30.696,23506.0
2022-09-13 10:25:00,33.36,33.39,33.32,33.37,71780.0,30.6868,30.7144,30.65,30.696,71780.0
2022-09-13 10:30:00,33.36,33.37,33.23,33.23,45051.0,30.6868,30.696,30.5672,30.5672,45051.0
2022-09-13 10:35:00,33.23,33.28,33.22,33.23,26303.0,30.5672,30.6132,30.558,30.5672,26303.0
2022-09-13 10:40:00,33.23,33.26,33.13,33.16,36483.0,30.5672,30.5948,30.4752,30.5028,36483.0
2022-09-13 10:45:00,33.16,33.17,33.09,33.09,28176.0,30.5028,30.512,30.4384,30.4384,28176.0
2022-09-13 10:50:00,33.09,33.1,33.05,33.1,25749.0,30.4384,30.4476,30.4016,30.4476,25749.0
2022-09-13 10:55:00,33.09,33.15,33.08,33.12,24349.0,30.4384,30.4936,30.4292,30.466,24349.0
2022-09-13 11:00:00,33.12,33.17,33.12,33.14,28989.0,30.466,30.512,30.466,30.4844,28989.0
2022-09-13 11:05:00,33.15,33.19,33.13,33.16,35865.0,30.4936,30.5304,30.4752,30.5028,35865.0
2022-09-13 11:10:00,33.16,33.17,33.11,33.15,18928.0,30.5028,30.512,30.4568,30.4936,18928.0
2022-09-13 11:15:00,33.14,33.16,33.12,33.13,9154.0,30.4844,30.5028,30.466,30.4752,9154.0
2022-09-13 11:20:00,33.13,33.16,33.12,33.14,13638.0,30.4752,30.5028,30.466,30.4844,13638.0
2022-09-13 11:25:00,33.15,33.19,33.14,33.18,14357.0,30.4936,30.5304,30.4844,30.5212,14357.0
2022-09-13 11:30:00,33.18,33.2,33.15,33.17,19803.0,30.5212,30.5396,30.4936,30.512,19803.0
2022-09-13 11:35:00,33.18,33.2,33.17,33.2,13761.0,30.5212,30.5396,30.512,30.5396,13761.0
2022-09-13 11:40:00,33.19,33.19,33.12,33.15,128400.0,30.5304,30.5304,30.466,30.4936,128400.0
2022-09-13 11:45:00,33.15,33.16,33.09,33.09,29247.0,30.4936,30.5028,30.4384,30.4384,29247.0
2022-09-13 11:50:00,33.09,33.1,33.05,33.05,20501.0,30.4384,30.4476,30.4016,30.4016,20501.0
2022-09-13 11:55:00,33.05,33.16,33.05,33.13,15917.0,30.4016,30.5028,30.4016,30.4752,15917.0
2022-09-13 12:00:00,33.14,33.2,33.13,33.19,43697.0,30.4844,30.5396,30.4752,30.5304,43697.0
2022-09-13 12:05:00,33.19,33.29,33.18,33.26,56108.0,30.5304,30.6224,30.5212,30.5948,56108.0
2022-09-13 12:10:00,33.26,33.3,33.25,33.29,28465.0,30.5948,30.6316,30.5856,30.6224,28465.0
2022-09-13 12:15:00,33.29,33.3,33.27,33.27,19041.0,30.6224,30.6316,30.604,30.604,19041.0
2022-09-13 12:20:00,33.27,33.27,33.22,33.23,29657.0,30.604,30.604,30.558,30.5672,29657.0
2022-09-13 12:25:00,33.23,33.23,33.19,33.2,21719.0,30.5672,30.5672,30.5304,30.5396,21719.0
2022-09-13 12:30:00,33.2,33.2,33.14,33.19,36538.0,30.5396,30.5396,30.4844,30.5304,36538.0
2022-09-13 12:35:00,33.19,33.21,33.18,33.19,11582.0,30.5304,30.5488,30.5212,30.5304,11582.0
2022-09-13 12:40:00,33.2,33.2,33.17,33.17,19293.0,30.5396,30.5396,30.512,30.512,19293.0
2022-09-13 12:45:00,33.18,33.19,33.14,33.18,22120.0,30.5212,30.5304,30.4844,30.5212,22120.0
2022-09-13 12:50:00,33.18,33.19,33.15,33.18,38512.0,30.5212,30.5304,30.4936,30.5212,38512.0
2022-09-13 12:55:00,33.17,33.18,33.13,33.15,16665.0,30.512,30.5212,30.4752,30.4936,16665.0
2022-09-13 13:00:00,33.14,33.21,33.12,33.18,26128.0,30.4844,30.5488,30.466,30.5212,26128.0
2022-09-13 13:05:00,33.18,33.27,33.18,33.25,22451.0,30.5212,30.604,30.5212,30.5856,22451.0
2022-09-13 13:10:00,33.23,33.3,33.22,33.27,12895.0,30.5672,30.6316,30.558,30.604,12895.0
2022-09-13 13:15:00,33.27,33.3,33.26,33.29,10385.0,30.604,30.6316,30.5948,30.6224,10385.0
2022-09-13 13:20:00,33.29,33.32,33.28,33.3,15323.0,30.6224,30.65,30.6132,30.6316,15323.0
2022-09-13 13:25:00,33.31,33.37,33.31,33.36,11897.0,30.6408,30.696,30.6408,30.6868,11897.0
2022-09-13 13:30:00,33.36,33.36,33.25,33.26,30628.0,30.6868,30.6868,30.5856,30.5948,30628.0
2022-09-13 13:35:00,33.27,33.27,33.17,33.2,52864.0,30.604,30.604,30.512,30.5396,52864.0
2022-09-13 13:40:00,33.21,33.23,33.19,33.21,23759.0,30.5488,30.5672,30.5304,30.5488,23759.0
2022-09-13 13:45:00,33.2,33.24,33.19,33.24,9979.0,30.5396,30.5764,30.5304,30.5764,9979.0
2022-09-13 13:50:00,33.23,33.24,33.19,33.2,14790.0,30.5672,30.5764,30.5304,30.5396,14790.0
2022-09-13 13:55:00,33.2,33.23,33.2,33.2,7819.0,30.5396,30.5672,30.5396,30.5396,7819.0
2022-09-13 14:00:00,33.2,33.22,33.18,33.22,17462.0,30.5396,30.558,30.5212,30.558,17462.0
2022-09-13 14:05:00,33.22,33.23,33.19,33.2,17281.0,30.558,30.5672,30.5304,30.5396,17281.0
2022-09-13 14:10:00,33.2,33.24,33.19,33.24,17947.0,30.5396,30.5764,30.5304,30.5764,17947.0
2022-09-13 14:15:00,33.23,33.25,33.22,33.23,8414.0,30.5672,30.5856,30.558,30.5672,8414.0
2022-09-13 14:20:00,33.24,33.26,33.22,33.23,14690.0,30.5764,30.5948,30.558,30.5672,14690.0
2022-09-13 14:25:00,33.22,33.23,33.17,33.19,25003.0,30.558,30.5672,30.512,30.5304,25003.0
2022-09-13 14:30:00,33.19,33.2,33.17,33.17,16230.0,30.5304,30.5396,30.512,30.512,16230.0
2022-09-13 14:35:00,33.18,33.18,33.15,33.16,27230.0,30.5212,30.5212,30.4936,30.5028,27230.0
2022-09-13 14:40:00,33.17,33.18,33.12,33.12,15889.0,30.512,30.5212,30.466,30.466,15889.0
2022-09-13 14:45:00,33.12,33.14,33.12,33.13,20558.0,30.466,30.4844,30.466,30.4752,20558.0
2022-09-13 14:50:00,33.12,33.15,33.08,33.09,37204.0,30.466,30.4936,30.4292,30.4384,37204.0
2022-09-13 14:55:00,33.09,33.15,33.09,33.12,54987.0,30.4384,30.4936,30.4384,30.466,54987.0
2022-09-13 15:00:00,33.11,33.13,33.05,33.05,19084.0,30.4568,30.4752,30.4016,30.4016,19084.0
2022-09-13 15:05:00,33.05,33.06,33.0,33.01,20408.0,30.4016,30.4108,30.3556,30.3648,20408.0
2022-09-13 15:10:00,33.01,33.02,32.97,32.98,60513.0,30.3648,30.374,30.328,30.3372,60513.0
2022-09-13 15:15:00,32.98,33.03,32.97,33.02,46295.0,30.3372,30.3832,30.328,30.374,46295.0
2022-09-13 15:20:00,33.02,33.05,32.98,33.0,40674.0,30.374,30.4016,30.3372,30.3556,40674.0
2022-09-13 15:25:00,33.0,33.01,32.9,32.9,37485.0,30.3556,30.3648,30.2637,30.2637,37485.0
2022-09-13 15:30:00,32.9,32.92,32.81,32.84,36871.0,30.2637,30.2821,30.1809,30.2085,36871.0
2022-09-13 15:35:00,32.84,32.9,32.78,32.89,77467.0,30.2085,30.2637,30.1533,30.2545,77467.0
2022-09-13 15:40:00,32.89,32.89,32.81,32.84,70295.0,30.2545,30.2545,30.1809,30.2085,70295.0
2022-09-13 15:45:00,32.84,32.87,32.79,32.84,109337.0,30.2085,30.2361,30.1625,30.2085,109337.0
2022-09-13 15:50:00,32.85,32.94,32.84,32.93,151614.0,30.2177,30.3004,30.2085,30.2912,151614.0
2022-09-13 15:55:00,32.93,33.0,32.89,32.92,338854.0,30.2912,30.3556,30.2545,30.2821,338854.0
2022-09-14 09:30:00,32.86,32.93,32.77,32.83,78947.0,30.2269,30.2912,30.1441,30.1993,78947.0
2022-09-14 09:35:00,32.82,32.95,32.82,32.9,30347.0,30.1901,30.3096,30.1901,30.2637,30347.0
2022-09-14 09:40:00,32.9,32.97,32.89,32.96,25663.0,30.2637,30.328,30.2545,30.3188,25663.0
2022-09-14 09:45:00,32.96,32.99,32.84,32.86,48255.0,30.3188,30.3464,30.2085,30.2269,48255.0
2022-09-14 09:50:00,32.84,32.89,32.83,32.85,26528.0,30.2085,30.2545,30.1993,30.2177,26528.0
2022-09-14 09:55:00,32.83,32.84,32.73,32.81,25270.0,30.1993,30.2085,30.1073,30.1809,25270.0
2022-09-14 10:00:00,32.82,32.87,32.75,32.75,27468.0,30.1901,30.2361,30.1257,30.1257,27468.0
2022-09-14 10:05:00,32.75,32.8,32.71,32.71,20820.0,30.1257,30.1717,30.0889,30.0889,20820.0
2022-09-14 10:10:00,32.7,32.77,32.6,32.65,32534.0,30.0797,30.1441,29.9877,30.0337,32534.0
2022-09-14 10:15:00,32.66,32.67,32.55,32.57,16233.0,30.0429,30.0521,29.9417,29.9601,16233.0
2022-09-14 10:20:00,32.57,32.59,32.51,32.52,20917.0,29.9601,29.9785,29.9049,29.9141,20917.0
2022-09-14 10:25:00,32.53,32.53,32.43,32.49,31693.0,29.9233,29.9233,29.8313,29.8865,31693.0
2022-09-14 10:30:00,32.49,32.63,32.48,32.59,21162.0,29.8865,30.0153,29.8773,29.9785,21162.0
2022-09-14 10:35:00,32.6,32.67,32.58,32.66,22134.0,29.9877,30.0521,29.9693,30.0429,22134.0
2022-09-14 10:40:00,32.66,32.7,32.62,32.67,21380.0,30.0429,30.0797,30.0061,30.0521,21380.0
2022-09-14 10:45:00,32.67,32.73,32.62,32.64,90645.0,30.0521,30.1073,30.0061,30.0245,90645.0
2022-09-14 10:50:00,32.63,32.76,32.63,32.75,38681.0,30.0153,30.1349,30.0153,30.1257,38681.0
2022-09-14 10:55:00,32.75,32.75,32.69,32.73,11620.0,30.1257,30.1257,30.0705,30.1073,11620.0
2022-09-14 11:00:00,32.74,32.75,32.65,32.69,17323.0,30.1165,30.1257,30.0337,30.0705,17323.0
2022-09-14 11:05:00,32.69,32.73,32.66,32.73,14937.0,30.0705,30.1073,30.0429,30.1073,14937.0
2022-09-14 11:10:00,32.73,32.74,32.68,32.7,18285.0,30.1073,30.1165,30.0613,30.0797,18285.0
2022-09-14 11:15:00,32.7,32.72,32.67,32.68,14827.0,30.0797,30.0981,30.0521,30.0613,14827.0
2022-09-14 11:20:00,32.67,32.7,32.64,32.69,12944.0,30.0521,30.0797,30.0245,30.0705,12944.0
2022-09-14 11:25:00,32.66,32.68,32.63,32.64,15915.0,30.0429,30.0613,30.0153,30.0245,15915.0
2022-09-14 11:30:00,32.64,32.64,32.59,32.61,10936.0,30.0245,30.0245,29.9785,29.9969,10936.0
2022-09-14 11:35:00,32.6,32.64,32.58,32.63,17404.0,29.9877,30.0245,29.9693,30.0153,17404.0
2022-09-14 11:40:00,32.64,32.71,32.64,32.7,13216.0,30.0245,30.0889,30.0245,30.0797,13216.0
2022-09-14 11:45:00,32.7,32.74,32.7,32.7,14719.0,30.0797,30.1165,30.0797,30.0797,14719.0
2022-09-14 11:50:00,32.69,32.7,32.63,32.7,17009.0,30.0705,30.0797,30.0153,30.0797,17009.0
2022-09-14 11:55:00,32.7,32.7,32.65,32.66,15976.0,30.0797,30.0797,30.0337,30.0429,15976.0
2022-09-14 12:00:00,32.66,32.68,32.6,32.61,17641.0,30.0429,30.0613,29.9877,29.9969,17641.0
2022-09-14 12:05:00,32.61,32.65,32.6,32.64,14216.0,29.9969,30.0337,29.9877,30.0245,14216.0
2022-09-14 12:10:00,32.64,32.67,32.61,32.67,10238.0,30.0245,30.0521,29.9969,30.0521,10238.0
2022-09-14 12:15:00,32.66,32.68,32.65,32.66,10082.0,30.0429,30.0613,30.0337,30.0429,10082.0
2022-09-14 12:20:00,32.66,32.67,32.62,32.66,11298.0,30.0429,30.0521,30.0061,30.0429,11298.0
2022-09-14 12:25:00,32.66,32.68,32.6,32.62,9705.0,30.0429,30.0613,29.9877,30.0061,9705.0
2022-09-14 12:30:00,32.62,32.65,32.58,32.65,39805.0,30.0061,30.0337,29.9693,30.0337,39805.0
2022-09-14 12:35:00,32.64,32.71,32.62,32.7,14303.0,30.0245,30.0889,30.0061,30.0797,14303.0
2022-09-14 12:40:00,32.71,32.75,32.71,32.75,13678.0,30.0889,30.1257,30.0889,30.1257,13678.0
2022-09-14 12:45:00,32.75,32.81,32.74,32.78,481032.0,30.1257,30.1809,30.1165,30.1533,481032.0
2022-09-14 12:50:00,32.8,32.86,32.79,32.82,18854.0,30.1717,30.2269,30.1625,30.1901,18854.0
2022-09-14 12:55:00,32.83,32.83,32.76,32.79,11439.0,30.1993,30.1993,30.1349,30.1625,11439.0
2022-09-14 13:00:00,32.79,32.81,32.72,32.72,18190.0,30.1625,30.1809,30.0981,30.0981,18190.0
2022-09-14 13:05:00,32.73,32.73,32.68,32.73,12743.0,30.1073,30.1073,30.0613,30.1073,12743.0
2022-09-14 13:10:00,32.73,32.82,32.72,32.8,57158.0,30.1073,30.1901,30.0981,30.1717,57158.0
2022-09-14 13:15:00,32.8,32.83,32.8,32.82,53735.0,30.1717,30.1993,30.1717,30.1901,53735.0
2022-09-14 13:20:00,32.82,32.87,32.81,32.85,68919.0,30.1901,30.2361,30.1809,30.2177,68919.0
2022-09-14 13:25:00,32.86,32.88,32.84,32.88,141587.0,30.2269,30.2453,30.2085,30.2453,141587.0
2022-09-14 13:30:00,32.89,32.95,32.89,32.93,133985.0,30.2545,30.3096,30.2545,30.2912,133985.0
2022-09-14 13:35:00,32.92,32.94,32.91,32.92,66188.0,30.2821,30.3004,30.2729,30.2821,66188.0
2022-09-14 13:40:00,32.93,33.03,32.91,32.99,170599.0,30.2912,30.3832,30.2729,30.3464,170599.0
2022-09-14 13:45:00,32.99,32.99,32.85,32.89,227541.0,30.3464,30.3464,30.2177,30.2545,227541.0
2022-09-14 13:50:00,32.89,32.98,32.89,32.93,64143.0,30.2545,30.3372,30.2545,30.2912,64143.0
2022-09-14 13:55:00,32.93,32.96,32.89,32.92,67335.0,30.2912,30.3188,30.2545,30.2821,67335.0
2022-09-14 14:00:00,32.92,32.93,32.84,32.87,43817.0,30.2821,30.2912,30.2085,30.2361,43817.0
2022-09-14 14:05:00,32.87,32.94,32.85,32.89,77358.0,30.2361,30.3004,30.2177,30.2545,77358.0
2022-09-14 14:10:00,32.89,32.9,32.84,32.89,39558.0,30.2545,30.2637,30.2085,30.2545,39558.0
2022-09-14 14:15:00,32.89,32.92,32.86,32.91,36529.0,30.2545,30.2821,30.2269,30.2729,36529.0
2022-09-14 14:20:00,32.91,32.95,32.89,32.94,262663.0,30.2729,30.3096,30.2545,30.3004,262663.0
2022-09-14 14:25:00,32.93,32.95,32.9,32.91,38536.0,30.2912,30.3096,30.2637,30.2729,38536.0
2022-09-14 14:30:00,32.91,32.99,32.9,32.95,59102.0,30.2729,30.3464,30.2637,30.3096,59102.0
2022-09-14 14:35:00,32.95,33.0,32.94,32.99,40653.0,30.3096,30.3556,30.3004,30.3464,40653.0
2022-09-14 14:40:00,32.98,33.02,32.97,32.97,52866.0,30.3372,30.374,30.328,30.328,52866.0
2022-09-14 14:45:00,32.97,32.98,32.93,32.98,34342.0,30.328,30.3372,30.2912,30.3372,34342.0
2022-09-14 14:50:00,32.97,32.99,32.9,32.91,38719.0,30.328,30.3464,30.2637,30.2729,38719.0
2022-09-14 14:55:00,32.92,32.95,32.9,32.91,41663.0,30.2821,30.3096,30.2637,30.2729,41663.0
2022-09-14 15:00:00,32.91,32.94,32.86,32.89,71642.0,30.2729,30.3004,30.2269,30.2545,71642.0
2022-09-14 15:05:00,32.89,32.94,32.88,32.91,44300.0,30.2545,30.3004,30.2453,30.2729,44300.0
2022-09-14 15:10:00,32.91,32.93,32.84,32.84,41463.0,30.2729,30.2912,30.2085,30.2085,41463.0
2022-09-14 15:15:00,32.84,32.85,32.75,32.82,65176.0,30.2085,30.2177,30.1257,30.1901,65176.0
2022-09-14 15:20:00,32.82,32.86,32.79,32.83,40522.0,30.1901,30.2269,30.1625,30.1993,40522.0
2022-09-14 15:25:00,32.82,32.82,32.75,32.8,31724.0,30.1901,30.1901,30.1257,30.1717,31724.0
2022-09-14 15:30:00,32.8,32.81,32.69,32.73,54243.0,30.1717,30.1809,30.0705,30.1073,54243.0
2022-09-14 15:35:00,32.73,32.79,32.72,32.76,79596.0,30.1073,30.1625,30.0981,30.1349,79596.0
2022-09-14 15:40:00,32.75,32.8,32.74,32.79,53712.0,30.1257,30.1717,30.1165,30.1625,53712.0
2022-09-14 15:45:00,32.78,32.83,32.77,32.82,69714.0,30.1533,30.1993,30.1441,30.1901,69714.0
2022-09-14 15:50:00,32.82,32.91,32.81,32.91,92084.0,30.1901,30.2729,30.1809,30.2729,92084.0
2022-09-14 15:55:00,32.91,32.96,32.86,32.94,182447.0,30.2729,30.3188,30.2269,30.3004,182447.0
2022-09-15 09:30:00,32.79,32.87,32.77,32.84,58096.0,30.1625,30.2361,30.1441,30.2085,58096.0
2022-09-15 09:35:00,32.84,32.84,32.66,32.67,31535.0,30.2085,30.2085,30.0429,30.0521,31535.0
2022-09-15 09:40:00,32.68,32.76,32.67,32.76,29902.0,30.0613,30.1349,30.0521,30.1349,29902.0
2022-09-15 09:45:00,32.76,32.85,32.73,32.85,29934.0,30.1349,30.2177,30.1073,30.2177,29934.0
2022-09-15 09:50:00,32.86,32.88,32.83,32.84,27837.0,30.2269,30.2453,30.1993,30.2085,27837.0
2022-09-15 09:55:00,32.84,32.85,32.79,32.8,16626.0,30.2085,30.2177,30.1625,30.1717,16626.0
2022-09-15 10:00:00,32.8,32.85,32.74,32.74,18072.0,30.1717,30.2177,30.1165,30.1165,18072.0
2022-09-15 10:05:00,32.73,32.8,32.72,32.73,20185.0,30.1073,30.1717,30.0981,30.1073,20185.0
2022-09-15 10:10:00,32.74,32.79,32.73,32.77,22165.0,30.1165,30.1625,30.1073,30.1441,22165.0
2022-09-15 10:15:00,32.77,32.78,32.72,32.74,34173.0,30.1441,30.1533,30.0981,30.1165,34173.0
2022-09-15 10:20:00,32.71,32.71,32.55,32.61,29209.0,30.0889,30.0889,29.9417,29.9969,29209.0
2022-09-15 10:25:00,32.61,32.61,32.5,32.52,12875.0,29.9969,29.9969,29.8957,29.9141,12875.0
2022-09-15 10:30:00,32.52,32.56,32.47,32.53,62368.0,29.9141,29.9509,29.8681,29.9233,62368.0
2022-09-15 10:35:00,32.52,32.61,32.51,32.57,29954.0,29.9141,29.9969,29.9049,29.9601,29954.0
2022-09-15 10:40:00,32.57,32.58,32.48,32.51,25210.0,29.9601,29.9693,29.8773,29.9049,25210.0
2022-09-15 10:45:00,32.51,32.53,32.43,32.44,20227.0,29.9049,29.9233,29.8313,29.8405,20227.0
2022-09-15 10:50:00,32.43,32.49,32.36,32.48,53255.0,29.8313,29.8865,29.7669,29.8773,53255.0
2022-09-15 10:55:00,32.48,32.56,32.44,32.55,241767.0,29.8773,29.9509,29.8405,29.9417,241767.0
2022-09-15 11:00:00,32.55,32.67,32.52,32.67,80757.0,29.9417,30.0521,29.9141,30.0521,80757.0
2022-09-15 11:05:00,32.67,32.67,32.58,32.59,53550.0,30.0521,30.0521,29.9693,29.9785,53550.0
2022-09-15 11:10:00,32.59,32.6,32.49,32.51,50647.0,29.9785,29.9877,29.8865,29.9049,50647.0
2022-09-15 11:15:00,32.51,32.57,32.5,32.54,42872.0,29.9049,29.9601,29.8957,29.9325,42872.0
2022-09-15 11:20:00,32.54,32.65,32.53,32.62,76230.0,29.9325,30.0337,29.9233,30.0061,76230.0
2022-09-15 11:25:00,32.62,32.62,32.59,32.61,19872.0,30.0061,30.0061,29.9785,29.9969,19872.0
2022-09-15 11:30:00,32.61,32.76,32.6,32.73,236892.0,29.9969,30.1349,29.9877,30.1073,236892.0
2022-09-15 11:35:00,32.73,32.79,32.68,32.72,76494.0,30.1073,30.1625,30.0613,30.0981,76494.0
2022-09-15 11:40:00,32.73,32.75,32.69,32.71,22433.0,30.1073,30.1257,30.0705,30.0889,22433.0
2022-09-15 11:45:00,32.72,32.74,32.69,32.7,39021.0,30.0981,30.1165,30.0705,30.0797,39021.0
2022-09-15 11:50:00,32.69,32.7,32.62,32.66,54288.0,30.0705,30.0797,30.0061,30.0429,54288.0
2022-09-15 11:55:00,32.65,32.66,32.56,32.65,58467.0,30.0337,30.0429,29.9509,30.0337,58467.0
2022-09-15 12:00:00,32.66,32.7,32.63,32.68,47411.0,30.0429,30.0797,30.0153,30.0613,47411.0
2022-09-15 12:05:00,32.67,32.7,32.61,32.62,25295.0,30.0521,30.0797,29.9969,30.0061,25295.0
2022-09-15 12:10:00,32.63,32.66,32.58,32.65,96042.0,30.0153,30.0429,29.9693,30.0337,96042.0
2022-09-15 12:15:00,32.65,32.72,32.65,32.7,193327.0,30.0337,30.0981,30.0337,30.0797,193327.0
2022-09-15 12:20:00,32.7,32.73,32.62,32.72,38292.0,30.0797,30.1073,30.0061,30.0981,38292.0
2022-09-15 12:25:00,32.72,32.72,32.66,32.68,18719.0,30.0981,30.0981,30.0429,30.0613,18719.0
2022-09-15 12:30:00,32.67,32.74,32.66,32.73,30033.0,30.0521,30.1165,30.0429,30.1073,30033.0
2022-09-15 12:35:00,32.74,32.75,32.7,32.7,13285.0,30.1165,30.1257,30.0797,30.0797,13285.0
2022-09-15 12:40:00,32.7,32.75,32.7,32.73,38098.0,30.0797,30.1257,30.0797,30.1073,38098.0
2022-09-15 12:45:00,32.73,32.75,32.7,32.72,38768.0,30.1073,30.1257,30.0797,30.0981,38768.0
2022-09-15 12:50:00,32.72,32.75,32.7,32.75,29877.0,30.0981,30.1257,30.0797,30.1257,29877.0
2022-09-15 12:55:00,32.74,32.77,32.71,32.75,85483.0,30.1165,30.1441,30.0889,30.1257,85483.0
2022-09-15 13:00:00,32.75,32.94,32.75,32.91,350092.0,30.1257,30.3004,30.1257,30.2729,350092.0
2022-09-15 13:05:00,32.9,32.92,32.85,32.91,38637.0,30.2637,30.2821,30.2177,30.2729,38637.0
2022-09-15 13:10:00,32.91,33.01,32.91,33.01,100791.0,30.2729,30.3648,30.2729,30.3648,100791.0
2022-09-15 13:15:00,33.01,33.05,32.98,33.02,28406.0,30.3648,30.4016,30.3372,30.374,28406.0
2022-09-15 13:20:00,33.03,33.05,33.0,33.02,37792.0,30.3832,30.4016,30.3556,30.374,37792.0
2022-09-15 13:25:00,33.03,33.06,33.0,33.01,13241.0,30.3832,30.4108,30.3556,30.3648,13241.0
2022-09-15 13:30:00,33.0,33.02,32.99,33.01,43786.0,30.3556,30.374,30.3464,30.3648,43786.0
2022-09-15 13:35:00,33.0,33.02,32.95,32.99,30710.0,30.3556,30.374,30.3096,30.3464,30710.0
2022-09-15 13:40:00,33.0,33.04,32.99,33.01,22476.0,30.3556,30.3924,30.3464,30.3648,22476.0
2022-09-15 13:45:00,33.01,33.02,32.97,32.99,56572.0,30.3648,30.374,30.328,30.3464,56572.0
2022-09-15 13:50:00,32.98,33.01,32.95,33.01,35981.0,30.3372,30.3648,30.3096,30.3648,35981.0
2022-09-15 13:55:00,33.0,33.02,32.98,32.98,24449.0,30.3556,30.374,30.3372,30.3372,24449.0
2022-09-15 14:00:00,32.98,32.98,32.84,32.84,63123.0,30.3372,30.3372,30.2085,30.2085,63123.0
2022-09-15 14:05:00,32.83,32.85,32.79,32.82,24798.0,30.1993,30.2177,30.1625,30.1901,24798.0
2022-09-15 14:10:00,32.82,32.85,32.81,32.82,18471.0,30.1901,30.2177,30.1809,30.1901,18471.0
2022-09-15 14:15:00,32.82,32.86,32.8,32.84,28894.0,30.1901,30.2269,30.1717,30.2085,28894.0
2022-09-15 14:20:00,32.84,32.85,32.8,32.83,22745.0,30.2085,30.2177,30.1717,30.1993,22745.0
2022-09-15 14:25:00,32.83,32.84,32.81,32.84,17371.0,30.1993,30.2085,30.1809,30.2085,17371.0
2022-09-15 14:30:00,32.84,32.84,32.79,32.8,46850.0,30.2085,30.2085,30.1625,30.1717,46850.0
2022-09-15 14:35:00,32.8,32.81,32.75,32.77,29370.0,30.1717,30.1809,30.1257,30.1441,29370.0
2022-09-15 14:40:00,32.77,32.79,32.75,32.78,22521.0,30.1441,30.1625,30.1257,30.1533,22521.0
2022-09-15 14:45:00,32.78,32.78,32.69,32.7,37128.0,30.1533,30.1533,30.0705,30.0797,37128.0
2022-09-15 14:50:00,32.69,32.72,32.66,32.7,25787.0,30.0705,30.0981,30.0429,30.0797,25787.0
2022-09-15 14:55:00,32.7,32.71,32.62,32.64,161027.0,30.0797,30.0889,30.0061,30.0245,161027.0
2022-09-15 15:00:00,32.64,32.66,32.58,32.61,27320.0,30.0245,30.0429,29.9693,29.9969,27320.0
2022-09-15 15:05:00,32.61,32.62,32.54,32.55,26535.0,29.9969,30.0061,29.9325,29.9417,26535.0
2022-09-15 15:10:00,32.54,32.55,32.46,32.48,41934.0,29.9325,29.9417,29.8589,29.8773,41934.0
2022-09-15 15:15:00,32.48,32.5,32.42,32.43,37773.0,29.8773,29.8957,29.8221,29.8313,37773.0
2022-09-15 15:20:00,32.43,32.46,32.41,32.46,63557.0,29.8313,29.8589,29.8129,29.8589,63557.0
2022-09-15 15:25:00,32.47,32.49,32.39,32.45,51089.0,29.8681,29.8865,29.7945,29.8497,51089.0
2022-09-15 15:30:00,32.45,32.49,32.43,32.45,54142.0,29.8497,29.8865,29.8313,29.8497,54142.0
2022-09-15 15:35:00,32.45,32.48,32.42,32.48,55207.0,29.8497,29.8773,29.8221,29.8773,55207.0
2022-09-15 15:40:00,32.48,32.54,32.46,32.54,74992.0,29.8773,29.9325,29.8589,29.9325,74992.0
2022-09-15 15:45:00,32.54,32.6,32.53,32.57,111396.0,29.9325,29.9877,29.9233,29.9601,111396.0
2022-09-15 15:50:00,32.57,32.66,32.55,32.59,116632.0,29.9601,30.0429,29.9417,29.9785,116632.0
2022-09-15 15:55:00,32.59,32.64,32.58,32.61,206880.0,29.9785,30.0245,29.9693,29.9969,206880.0
2022-09-16 09:30:00,32.24,32.33,31.96,32.05,575823.0,29.6565,29.7393,29.399,29.4818,575823.0
2022-09-16 09:35:00,32.03,32.17,31.99,32.14,46737.0,29.4634,29.5922,29.4266,29.5646,46737.0
2022-09-16 09:40:00,32.14,32.16,32.02,32.03,39656.0,29.5646,29.583,29.4542,29.4634,39656.0
2022-09-16 09:45:00,32.03,32.07,31.98,32.03,50713.0,29.4634,29.5002,29.4174,29.4634,50713.0
2022-09-16 09:50:00,32.04,32.1,31.98,32.03,24788.0,29.4726,29.5278,29.4174,29.4634,24788.0
2022-09-16 09:55:00,32.03,32.04,31.99,32.03,24106.0,29.4634,29.4726,29.4266,29.4634,24106.0
2022-09-16 10:00:00,32.02,32.09,32.01,32.04,26649.0,29.4542,29.5186,29.445,29.4726,26649.0
2022-09-16 10:05:00,32.04,32.17,32.03,32.15,57208.0,29.4726,29.5922,29.4634,29.5738,57208.0
2022-09-16 10:10:00,32.15,32.32,32.14,32.27,99577.0,29.5738,29.7301,29.5646,29.6841,99577.0
2022-09-16 10:15:00,32.26,32.26,32.19,32.21,18740.0,29.6749,29.6749,29.6105,29.6289,18740.0
2022-09-16 10:20:00,32.22,32.25,32.18,32.21,21045.0,29.6381,29.6657,29.6013,29.6289,21045.0
2022-09-16 10:25:00,32.22,32.24,32.16,32.2,35386.0,29.6381,29.6565,29.583,29.6197,35386.0
2022-09-16 10:30:00,32.2,32.27,32.18,32.26,64487.0,29.6197,29.6841,29.6013,29.6749,64487.0
2022-09-16 10:35:00,32.27,32.31,32.25,32.26,20907.0,29.6841,29.7209,29.6657,29.6749,20907.0
2022-09-16 10:40:00,32.26,32.29,32.21,32.21,19121.0,29.6749,29.7025,29.6289,29.6289,19121.0
2022-09-16 10:45:00,32.2,32.21,32.1,32.12,14411.0,29.6197,29.6289,29.5278,29.5462,14411.0
2022-09-16 10:50:00,32.12,32.22,32.12,32.17,16688.0,29.5462,29.6381,29.5462,29.5922,16688.0
2022-09-16 10:55:00,32.17,32.18,32.09,32.1,34775.0,29.5922,29.6013,29.5186,29.5278,34775.0
2022-09-16 11:00:00,32.11,32.14,32.08,32.12,13430.0,29.537,29.5646,29.5094,29.5462,13430.0
2022-09-16 11:05:00,32.11,32.16,32.11,32.14,13290.0,29.537,29.583,29.537,29.5646,13290.0
2022-09-16 11:10:00,32.14,32.14,32.1,32.11,11709.0,29.5646,29.5646,29.5278,29.537,11709.0
2022-09-16 11:15:00,32.11,32.2,32.08,32.19,30948.0,29.537,29.6197,29.5094,29.6105,30948.0
2022-09-16 11:20:00,32.18,32.18,32.11,32.13,18369.0,29.6013,29.6013,29.537,29.5554,18369.0
2022-09-16 11:25:00,32.13,32.15,32.11,32.14,14589.0,29.5554,29.5738,29.537,29.5646,14589.0
2022-09-16 11:30:00,32.15,32.23,32.13,32.18,26316.0,29.5738,29.6473,29.5554,29.6013,26316.0
2022-09-16 11:35:00,32.17,32.19,32.09,32.1,23261.0,29.5922,29.6105,29.5186,29.5278,23261.0
2022-09-16 11:40:00,32.09,32.13,32.09,32.12,8088.0,29.5186,29.5554,29.5186,29.5462,8088.0
2022-09-16 11:45:00,32.12,32.12,32.07,32.11,16463.0,29.5462,29.5462,29.5002,29.537,16463.0
2022-09-16 11:50:00,32.09,32.13,32.07,32.11,35760.0,29.5186,29.5554,29.5002,29.537,35760.0
2022-09-16 11:55:00,32.12,32.15,32.1,32.15,12171.0,29.5462,29.5738,29.5278,29.5738,12171.0
2022-09-16 12:00:00,32.16,32.17,32.1,32.11,15427.0,29.583,29.5922,29.5278,29.537,15427.0
2022-09-16 12:05:00,32.12,32.16,32.1,32.1,21811.0,29.5462,29.583,29.5278,29.5278,21811.0
2022-09-16 12:10:00,32.11,32.14,32.09,32.11,13948.0,29.537,29.5646,29.5186,29.537,13948.0
2022-09-16 12:15:00,32.11,32.12,32.07,32.08,17086.0,29.537,29.5462,29.5002,29.5094,17086.0
2022-09-16 12:20:00,32.08,32.09,32.05,32.05,17140.0,29.5094,29.5186,29.4818,29.4818,17140.0
2022-09-16 12:25:00,32.04,32.07,32.01,32.02,18382.0,29.4726,29.5002,29.445,29.4542,18382.0
2022-09-16 12:30:00,32.01,32.04,31.99,32.01,40995.0,29.445,29.4726,29.4266,29.445,40995.0
2022-09-16 12:35:00,32.01,32.03,31.95,31.96,102462.0,29.445,29.4634,29.3898,29.399,102462.0
2022-09-16 12:40:00,31.96,32.06,31.96,32.05,17729.0,29.399,29.491,29.399,29.4818,17729.0
2022-09-16 12:45:00,32.05,32.11,32.04,32.11,79860.0,29.4818,29.537,29.4726,29.537,79860.0
2022-09-16 12:50:00,32.1,32.1,32.06,32.08,18470.0,29.5278,29.5278,29.491,29.5094,18470.0
2022-09-16 12:55:00,32.08,32.11,32.06,32.1,17655.0,29.5094,29.537,29.491,29.5278,17655.0
2022-09-16 13:00:00,32.1,32.11,32.05,32.05,11670.0,29.5278,29.537,29.4818,29.4818,11670.0
2022-09-16 13:05:00,32.06,32.07,32.02,32.05,30731.0,29.491,29.5002,29.4542,29.4818,30731.0
2022-09-16 13:10:00,32.05,32.07,32.02,32.04,9191.0,29.4818,29.5002,29.4542,29.4726,9191.0
2022-09-16 13:15:00,32.05,32.06,32.02,32.05,19194.0,29.4818,29.491,29.4542,29.4818,19194.0
2022-09-16 13:20:00,32.05,32.05,32.02,32.04,20648.0,29.4818,29.4818,29.4542,29.4726,20648.0
2022-09-16 13:25:00,32.05,32.05,32.0,32.02,13109.0,29.4818,29.4818,29.4358,29.4542,13109.0
2022-09-16 13:30:00,32.02,32.09,32.01,32.03,25598.0,29.4542,29.5186,29.445,29.4634,25598.0
2022-09-16 13:35:00,32.04,32.11,32.04,32.09,21595.0,29.4726,29.537,29.4726,29.5186,21595.0
2022-09-16 13:40:00,32.09,32.11,32.07,32.08,13101.0,29.5186,29.537,29.5002,29.5094,13101.0
2022-09-16 13:45:00,32.08,32.08,32.0,32.01,13997.0,29.5094,29.5094,29.4358,29.445,13997.0
2022-09-16 13:50:00,32.0,32.01,31.95,31.96,20498.0,29.4358,29.445,29.3898,29.399,20498.0
2022-09-16 13:55:00,31.95,31.97,31.93,31.94,48260.0,29.3898,29.4082,29.3714,29.3806,48260.0
2022-09-16 14:00:00,31.93,31.99,31.92,31.96,35119.0,29.3714,29.4266,29.3622,29.399,35119.0
2022-09-16 14:05:00,31.97,32.0,31.94,31.96,19413.0,29.4082,29.4358,29.3806,29.399,19413.0
2022-09-16 14:10:00,31.96,32.0,31.94,32.0,34847.0,29.399,29.4358,29.3806,29.4358,34847.0
2022-09-16 14:15:00,32.0,32.0,31.85,31.86,69985.0,29.4358,29.4358,29.2978,29.307,69985.0
2022-09-16 14:20:00,31.85,31.96,31.85,31.95,40611.0,29.2978,29.399,29.2978,29.3898,40611.0
2022-09-16 14:25:00,31.96,32.07,31.95,32.05,27203.0,29.399,29.5002,29.3898,29.4818,27203.0
2022-09-16 14:30:00,32.05,32.05,32.01,32.04,17561.0,29.4818,29.4818,29.445,29.4726,17561.0
2022-09-16 14:35:00,32.05,32.06,31.98,32.0,24875.0,29.4818,29.491,29.4174,29.4358,24875.0
2022-09-16 14:40:00,32.0,32.01,31.96,32.0,36855.0,29.4358,29.445,29.399,29.4358,36855.0
2022-09-16 14:45:00,31.99,32.08,31.98,32.05,63925.0,29.4266,29.5094,29.4174,29.4818,63925.0
2022-09-16 14:50:00,32.05,32.08,32.02,32.08,41261.0,29.4818,29.5094,29.4542,29.5094,41261.0
2022-09-16 14:55:00,32.08,32.09,32.04,32.07,24475.0,29.5094,29.5186,29.4726,29.5002,24475.0
2022-09-16 15:00:00,32.08,32.11,32.05,32.09,35420.0,29.5094,29.537,29.4818,29.5186,35420.0
2022-09-16 15:05:00,32.1,32.11,32.06,32.09,90557.0,29.5278,29.537,29.491,29.5186,90557.0
2022-09-16 15:10:00,32.09,32.1,32.01,32.03,51408.0,29.5186,29.5278,29.445,29.4634,51408.0
2022-09-16 15:15:00,32.03,32.06,32.0,32.04,69832.0,29.4634,29.491,29.4358,29.4726,69832.0
2022-09-16 15:20:00,32.04,32.12,32.03,32.04,62170.0,29.4726,29.5462,29.4634,29.4726,62170.0
2022-09-16 15:25:00,32.04,32.06,32.0,32.02,44200.0,29.4726,29.491,29.4358,29.4542,44200.0
2022-09-16 15:30:00,32.02,32.07,31.98,32.02,104727.0,29.4542,29.5002,29.4174,29.4542,104727.0
2022-09-16 15:35:00,32.02,32.14,32.01,32.13,82735.0,29.4542,29.5646,29.445,29.5554,82735.0
2022-09-16 15:40:00,32.14,32.18,32.11,32.12,119702.0,29.5646,29.6013,29.537,29.5462,119702.0
2022-09-16 15:45:00,32.12,32.13,32.05,32.09,88633.0,29.5462,29.5554,29.4818,29.5186,88633.0
2022-09-16 15:50:00,32.08,32.11,32.04,32.07,232784.0,29.5094,29.537,29.4726,29.5002,232784.0
2022-09-16 15:55:00,32.07,32.11,32.05,32.06,341577.0,29.5002,29.537,29.4818,29.491,341577.0
2022-09-19 09:30:00,31.75,31.99,31.7,31.96,71042.0,29.2058,29.4266,29.1598,29.399,71042.0
2022-09-19 09:35:00,31.99,32.0,31.93,31.96,25178.0,29.4266,29.4358,29.3714,29.399,25178.0
2022-09-19 09:40:00,31.98,32.05,31.96,32.01,20249.0,29.4174,29.4818,29.399,29.445,20249.0
2022-09-19 09:45:00,32.02,32.07,32.01,32.04,18354.0,29.4542,29.5002,29.445,29.4726,18354.0
2022-09-19 09:50:00,32.05,32.09,32.02,32.05,14617.0,29.4818,29.5186,29.4542,29.4818,14617.0
2022-09-19 09:55:00,32.05,32.11,32.03,32.08,17375.0,29.4818,29.537,29.4634,29.5094,17375.0
2022-09-19 10:00:00,32.08,32.09,32.02,32.04,15658.0,29.5094,29.5186,29.4542,29.4726,15658.0
2022-09-19 10:05:00,32.04,32.11,32.04,32.07,14905.0,29.4726,29.537,29.4726,29.5002,14905.0
2022-09-19 10:10:00,32.08,32.22,32.07,32.18,19723.0,29.5094,29.6381,29.5002,29.6013,19723.0
2022-09-19 10:15:00,32.17,32.18,32.12,32.13,15137.0,29.5922,29.6013,29.5462,29.5554,15137.0
2022-09-19 10:20:00,32.11,32.17,32.1,32.16,11743.0,29.537,29.5922,29.5278,29.583,11743.0
2022-09-19 10:25:00,32.17,32.24,32.17,32.23,15060.0,29.5922,29.6565,29.5922,29.6473,15060.0
2022-09-19 10:30:00,32.23,32.23,32.17,32.2,19022.0,29.6473,29.6473,29.5922,29.6197,19022.0
2022-09-19 10:35:00,32.21,32.3,32.21,32.26,24037.0,29.6289,29.7117,29.6289,29.6749,24037.0
2022-09-19 10:40:00,32.26,32.35,32.26,32.33,43310.0,29.6749,29.7577,29.6749,29.7393,43310.0
2022-09-19 10:45:00,32.34,32.36,32.29,32.3,26580.0,29.7485,29.7669,29.7025,29.7117,26580.0
2022-09-19 10:50:00,32.29,32.3,32.22,32.26,26218.0,29.7025,29.7117,29.6381,29.6749,26218.0
2022-09-19 10:55:00,32.25,32.28,32.18,32.23,40247.0,29.6657,29.6933,29.6013,29.6473,40247.0
2022-09-19 11:00:00,32.23,32.29,32.18,32.24,21987.0,29.6473,29.7025,29.6013,29.6565,21987.0
2022-09-19 11:05:00,32.25,32.29,32.23,32.27,18480.0,29.6657,29.7025,29.6473,29.6841,18480.0
2022-09-19 11:10:00,32.27,32.29,32.25,32.26,15174.0,29.6841,29.7025,29.6657,29.6749,15174.0
2022-09-19 11:15:00,32.26,32.3,32.24,32.25,15422.0,29.6749,29.7117,29.6565,29.6657,15422.0
2022-09-19 11:20:00,32.24,32.26,32.19,32.2,19794.0,29.6565,29.6749,29.6105,29.6197,19794.0
2022-09-19 11:25:00,32.2,32.23,32.17,32.17,25783.0,29.6197,29.6473,29.5922,29.5922,25783.0
2022-09-19 11:30:00,32.17,32.2,32.15,32.18,22001.0,29.5922,29.6197,29.5738,29.6013,22001.0
2022-09-19 11:35:00,32.17,32.17,32.09,32.11,31215.0,29.5922,29.5922,29.5186,29.537,31215.0
2022-09-19 11:40:00,32.1,32.1,32.07,32.09,9707.0,29.5278,29.5278,29.5002,29.5186,9707.0
2022-09-19 11:45:00,32.09,32.11,32.06,32.08,14103.0,29.5186,29.537,29.491,29.5094,14103.0
2022-09-19 11:50:00,32.08,32.1,32.04,32.05,16614.0,29.5094,29.5278,29.4726,29.4818,16614.0
2022-09-19 11:55:00,32.06,32.07,31.99,32.0,16223.0,29.491,29.5002,29.4266,29.4358,16223.0
2022-09-19 12:00:00,32.01,32.06,31.99,31.99,12030.0,29.445,29.491,29.4266,29.4266,12030.0
2022-09-19 12:05:00,32.0,32.09,31.98,32.05,44788.0,29.4358,29.5186,29.4174,29.4818,44788.0
2022-09-19 12:10:00,32.06,32.09,32.06,32.08,6319.0,29.491,29.5186,29.491,29.5094,6319.0
2022-09-19 12:15:00,32.08,32.08,32.02,32.06,19791.0,29.5094,29.5094,29.4542,29.491,19791.0
2022-09-19 12:20:00,32.06,32.06,32.03,32.04,7960.0,29.491,29.491,29.4634,29.4726,7960.0
2022-09-19 12:25:00,32.05,32.05,31.99,32.03,12972.0,29.4818,29.4818,29.4266,29.4634,12972.0
2022-09-19 12:30:00,32.03,32.08,32.02,32.07,7502.0,29.4634,29.5094,29.4542,29.5002,7502.0
2022-09-19 12:35:00,32.07,32.14,32.06,32.11,15280.0,29.5002,29.5646,29.491,29.537,15280.0
2022-09-19 12:40:00,32.1,32.14,32.08,32.12,20593.0,29.5278,29.5646,29.5094,29.5462,20593.0
2022-09-19 12:45:00,32.12,32.13,32.1,32.11,22093.0,29.5462,29.5554,29.5278,29.537,22093.0
2022-09-19 12:50:00,32.11,32.23,32.11,32.23,57851.0,29.537,29.6473,29.537,29.6473,57851.0
2022-09-19 12:55:00,32.23,32.25,32.21,32.23,23183.0,29.6473,29.6657,29.6289,29.6473,23183.0
2022-09-19 13:00:00,32.23,32.24,32.2,32.2,9124.0,29.6473,29.6565,29.6197,29.6197,9124.0
2022-09-19 13:05:00,32.2,32.2,32.16,32.18,10348.0,29.6197,29.6197,29.583,29.6013,10348.0
2022-09-19 13:10:00,32.18,32.18,32.12,32.15,11888.0,29.6013,29.6013,29.5462,29.5738,11888.0
2022-09-19 13:15:00,32.14,32.16,32.09,32.16,13792.0,29.5646,29.583,29.5186,29.583,13792.0
2022-09-19 13:20:00,32.15,32.21,32.15,32.2,25840.0,29.5738,29.6289,29.5738,29.6197,25840.0
2022-09-19 13:25:00,32.21,32.22,32.19,32.22,11907.0,29.6289,29.6381,29.6105,29.6381,11907.0
2022-09-19 13:30:00,32.22,32.22,32.13,32.13,9689.0,29.6381,29.6381,29.5554,29.5554,9689.0
2022-09-19 13:35:00,32.13,32.17,32.1,32.16,22240.0,29.5554,29.5922,29.5278,29.583,22240.0
2022-09-19 13:40:00,32.15,32.17,32.12,32.15,13553.0,29.5738,29.5922,29.5462,29.5738,13553.0
2022-09-19 13:45:00,32.14,32.19,32.13,32.13,17738.0,29.5646,29.6105,29.5554,29.5554,17738.0
2022-09-19 13:50:00,32.13,32.14,32.11,32.13,14832.0,29.5554,29.5646,29.537,29.5554,14832.0
2022-09-19 13:55:00,32.13,32.16,32.11,32.13,23256.0,29.5554,29.583,29.537,29.5554,23256.0
2022-09-19 14:00:00,32.13,32.15,32.1,32.11,15220.0,29.5554,29.5738,29.5278,29.537,15220.0
2022-09-19 14:05:00,32.11,32.13,32.08,32.13,12725.0,29.537,29.5554,29.5094,29.5554,12725.0
2022-09-19 14:10:00,32.13,32.14,32.1,32.13,11174.0,29.5554,29.5646,29.5278,29.5554,11174.0
2022-09-19 14:15:00,32.13,32.16,32.11,32.11,13611.0,29.5554,29.583,29.537,29.537,13611.0
2022-09-19 14:20:00,32.12,32.13,32.05,32.07,12108.0,29.5462,29.5554,29.4818,29.5002,12108.0
2022-09-19 14:25:00,32.06,32.09,32.05,32.08,14287.0,29.491,29.5186,29.4818,29.5094,14287.0
2022-09-19 14:30:00,32.08,32.12,32.08,32.11,20145.0,29.5094,29.5462,29.5094,29.537,20145.0
2022-09-19 14:35:00,32.1,32.14,32.08,32.13,69939.0,29.5278,29.5646,29.5094,29.5554,69939.0
2022-09-19 14:40:00,32.12,32.12,32.08,32.08,7293.0,29.5462,29.5462,29.5094,29.5094,7293.0
2022-09-19 14:45:00,32.09,32.09,32.03,32.04,17317.0,29.5186,29.5186,29.4634,29.4726,17317.0
2022-09-19 14:50:00,32.04,32.2,32.04,32.2,243150.0,29.4726,29.6197,29.4726,29.6197,243150.0
2022-09-19 14:55:00,32.2,32.21,32.14,32.17,24468.0,29.6197,29.6289,29.5646,29.5922,24468.0
2022-09-19 15:00:00,32.16,32.28,32.16,32.25,94814.0,29.583,29.6933,29.583,29.6657,94814.0
2022-09-19 15:05:00,32.25,32.26,32.22,32.25,14388.0,29.6657,29.6749,29.6381,29.6657,14388.0
2022-09-19 15:10:00,32.26,32.35,32.24,32.31,33197.0,29.6749,29.7577,29.6565,29.7209,33197.0
2022-09-19 15:15:00,32.31,32.32,32.27,32.29,25881.0,29.7209,29.7301,29.6841,29.7025,25881.0
2022-09-19 15:20:00,32.28,32.33,32.26,32.32,25233.0,29.6933,29.7393,29.6749,29.7301,25233.0
2022-09-19 15:25:00,32.33,32.38,32.31,32.36,26173.0,29.7393,29.7853,29.7209,29.7669,26173.0
2022-09-19 15:30:00,32.36,32.4,32.36,32.38,37496.0,29.7669,29.8037,29.7669,29.7853,37496.0
2022-09-19 15:35:00,32.37,32.4,32.36,32.38,32308.0,29.7761,29.8037,29.7669,29.7853,32308.0
2022-09-19 15:40:00,32.38,32.41,32.35,32.38,38747.0,29.7853,29.8129,29.7577,29.7853,38747.0
2022-09-19 15:45:00,32.38,32.4,32.31,32.34,73231.0,29.7853,29.8037,29.7209,29.7485,73231.0
2022-09-19 15:50:00,32.35,32.37,32.3,32.36,86670.0,29.7577,29.7761,29.7117,29.7669,86670.0
2022-09-19 15:55:00,32.37,32.41,32.33,32.38,172855.0,29.7761,29.8129,29.7393,29.7853,172855.0
2022-09-20 09:30:00,32.08,32.1,31.91,31.93,39887.0,29.5094,29.5278,29.353,29.3714,39887.0
2022-09-20 09:35:00,31.93,32.03,31.91,31.95,17423.0,29.3714,29.4634,29.353,29.3898,17423.0
2022-09-20 09:40:00,31.95,31.95,31.87,31.9,22774.0,29.3898,29.3898,29.3162,29.3438,22774.0
2022-09-20 09:45:00,31.89,31.91,31.84,31.86,23892.0,29.3346,29.353,29.2886,29.307,23892.0
2022-09-20 09:50:00,31.85,31.9,31.8,31.89,32740.0,29.2978,29.3438,29.2518,29.3346,32740.0
2022-09-20 09:55:00,31.88,31.94,31.86,31.92,42476.0,29.3254,29.3806,29.307,29.3622,42476.0
2022-09-20 10:00:00,31.92,31.94,31.84,31.92,33699.0,29.3622,29.3806,29.2886,29.3622,33699.0
2022-09-20 10:05:00,31.91,31.96,31.89,31.89,72114.0,29.353,29.399,29.3346,29.3346,72114.0
2022-09-20 10:10:00,31.89,31.95,31.87,31.91,61867.0,29.3346,29.3898,29.3162,29.353,61867.0
2022-09-20 10:15:00,31.91,31.92,31.86,31.91,22638.0,29.353,29.3622,29.307,29.353,22638.0
2022-09-20 10:20:00,31.9,31.95,31.88,31.91,13324.0,29.3438,29.3898,29.3254,29.353,13324.0
2022-09-20 10:25:00,31.91,31.96,31.9,31.94,11055.0,29.353,29.399,29.3438,29.3806,11055.0
2022-09-20 10:30:00,31.93,31.93,31.87,31.9,42013.0,29.3714,29.3714,29.3162,29.3438,42013.0
2022-09-20 10:35:00,31.91,31.92,31.84,31.85,12209.0,29.353,29.3622,29.2886,29.2978,12209.0
2022-09-20 10:40:00,31.84,31.92,31.84,31.91,41835.0,29.2886,29.3622,29.2886,29.353,41835.0
2022-09-20 10:45:00,31.91,31.91,31.85,31.9,18683.0,29.353,29.353,29.2978,29.3438,18683.0
2022-09-20 10:50:00,31.9,31.94,31.88,31.92,34351.0,29.3438,29.3806,29.3254,29.3622,34351.0
2022-09-20 10:55:00,31.92,31.93,31.88,31.88,25146.0,29.3622,29.3714,29.3254,29.3254,25146.0
2022-09-20 11:00:00,31.89,31.91,31.85,31.87,29017.0,29.3346,29.353,29.2978,29.3162,29017.0
2022-09-20 11:05:00,31.88,31.93,31.87,31.9,32693.0,29.3254,29.3714,29.3162,29.3438,32693.0
2022-09-20 11:10:00,31.89,31.9,31.87,31.89,28865.0,29.3346,29.3438,29.3162,29.3346,28865.0
2022-09-20 11:15:00,31.89,31.9,31.85,31.86,23824.0,29.3346,29.3438,29.2978,29.307,23824.0
2022-09-20 11:20:00,31.85,31.88,31.83,31.87,11818.0,29.2978,29.3254,29.2794,29.3162,11818.0
2022-09-20 11:25:00,31.88,31.9,31.86,31.88,13177.0,29.3254,29.3438,29.307,29.3254,13177.0
2022-09-20 11:30:00,31.88,31.9,31.84,31.87,12559.0,29.3254,29.3438,29.2886,29.3162,12559.0
2022-09-20 11:35:00,31.87,31.88,31.83,31.85,15821.0,29.3162,29.3254,29.2794,29.2978,15821.0
2022-09-20 11:40:00,31.84,31.86,31.83,31.84,13475.0,29.2886,29.307,29.2794,29.2886,13475.0
2022-09-20 11:45:00,31.84,31.87,31.83,31.87,28241.0,29.2886,29.3162,29.2794,29.3162,28241.0
2022-09-20 11:50:00,31.86,31.9,31.85,31.9,21781.0,29.307,29.3438,29.2978,29.3438,21781.0
2022-09-20 11:55:00,31.9,31.91,31.88,31.9,27296.0,29.3438,29.353,29.3254,29.3438,27296.0
2022-09-20 12:00:00,31.91,31.93,31.9,31.93,34284.0,29.353,29.3714,29.3438,29.3714,34284.0
2022-09-20 12:05:00,31.93,31.93,31.88,31.88,19549.0,29.3714,29.3714,29.3254,29.3254,19549.0
2022-09-20 12:10:00,31.89,31.9,31.86,31.89,15425.0,29.3346,29.3438,29.307,29.3346,15425.0
2022-09-20 12:15:00,31.89,31.9,31.86,31.87,26929.0,29.3346,29.3438,29.307,29.3162,26929.0
2022-09-20 12:20:00,31.88,31.88,31.83,31.83,31492.0,29.3254,29.3254,29.2794,29.2794,31492.0
2022-09-20 12:25:00,31.83,31.83,31.79,31.8,105852.0,29.2794,29.2794,29.2426,29.2518,105852.0
2022-09-20 12:30:00,31.8,31.8,31.74,31.77,25608.0,29.2518,29.2518,29.1966,29.2242,25608.0
2022-09-20 12:35:00,31.77,31.79,31.74,31.76,14180.0,29.2242,29.2426,29.1966,29.215,14180.0
2022-09-20 12:40:00,31.75,31.78,31.73,31.77,14065.0,29.2058,29.2334,29.1874,29.2242,14065.0
2022-09-20 12:45:00,31.77,31.78,31.74,31.76,12386.0,29.2242,29.2334,29.1966,29.215,12386.0
2022-09-20 12:50:00,31.75,31.81,31.75,31.81,15253.0,29.2058,29.261,29.2058,29.261,15253.0
2022-09-20 12:55:00,31.81,31.83,31.79,31.82,11335.0,29.261,29.2794,29.2426,29.2702,11335.0
2022-09-20 13:00:00,31.82,31.83,31.79,31.8,12448.0,29.2702,29.2794,29.2426,29.2518,12448.0
2022-09-20 13:05:00,31.79,31.8,31.76,31.78,18870.0,29.2426,29.2518,29.215,29.2334,18870.0
2022-09-20 13:10:00,31.77,31.77,31.74,31.76,9062.0,29.2242,29.2242,29.1966,29.215,9062.0
2022-09-20 13:15:00,31.75,31.75,31.72,31.73,14437.0,29.2058,29.2058,29.1782,29.1874,14437.0
2022-09-20 13:20:00,31.73,31.76,31.72,31.75,18428.0,29.1874,29.215,29.1782,29.2058,18428.0
2022-09-20 13:25:00,31.75,31.76,31.7,31.71,14063.0,29.2058,29.215,29.1598,29.169,14063.0
2022-09-20 13:30:00,31.7,31.7,31.64,31.64,21815.0,29.1598,29.1598,29.1046,29.1046,21815.0
2022-09-20 13:35:00,31.64,31.68,31.63,31.68,13485.0,29.1046,29.1414,29.0954,29.1414,13485.0
2022-09-20 13:40:00,31.67,31.74,31.66,31.71,24638.0,29.1322,29.1966,29.123,29.169,24638.0
2022-09-20 13:45:00,31.71,31.73,31.67,31.68,12169.0,29.169,29.1874,29.1322,29.1414,12169.0
2022-09-20 13:50:00,31.67,31.68,31.63,31.64,19733.0,29.1322,29.1414,29.0954,29.1046,19733.0
2022-09-20 13:55:00,31.64,31.65,31.61,31.63,36848.0,29.1046,29.1138,29.077,29.0954,36848.0
2022-09-20 14:00:00,31.64,31.67,31.64,31.65,18962.0,29.1046,29.1322,29.1046,29.1138,18962.0
2022-09-20 14:05:00,31.66,31.68,31.64,31.67,30363.0,29.123,29.1414,29.1046,29.1322,30363.0
2022-09-20 14:10:00,31.67,31.67,31.62,31.63,18718.0,29.1322,29.1322,29.0862,29.0954,18718.0
2022-09-20 14:15:00,31.62,31.64,31.59,31.64,31598.0,29.0862,29.1046,29.0586,29.1046,31598.0
2022-09-20 14:20:00,31.64,31.68,31.63,31.66,65780.0,29.1046,29.1414,29.0954,29.123,65780.0
2022-09-20 14:25:00,31.67,31.67,31.62,31.63,13968.0,29.1322,29.1322,29.0862,29.0954,13968.0
2022-09-20 14:30:00,31.62,31.63,31.58,31.59,7096.0,29.0862,29.0954,29.0494,29.0586,7096.0
2022-09-20 14:35:00,31.58,31.61,31.56,31.61,39711.0,29.0494,29.077,29.031,29.077,39711.0
2022-09-20 14:40:00,31.61,31.62,31.55,31.62,38474.0,29.077,29.0862,29.0218,29.0862,38474.0
2022-09-20 14:45:00,31.62,31.74,31.61,31.73,30316.0,29.0862,29.1966,29.077,29.1874,30316.0
2022-09-20 14:50:00,31.73,31.74,31.68,31.69,12620.0,29.1874,29.1966,29.1414,29.1506,12620.0
2022-09-20 14:55:00,31.69,31.72,31.68,31.71,15690.0,29.1506,29.1782,29.1414,29.169,15690.0
2022-09-20 15:00:00,31.71,31.74,31.69,31.72,104440.0,29.169,29.1966,29.1506,29.1782,104440.0
2022-09-20 15:05:00,31.72,31.73,31.67,31.68,30454.0,29.1782,29.1874,29.1322,29.1414,30454.0
2022-09-20 15:10:00,31.69,31.73,31.68,31.73,29481.0,29.1506,29.1874,29.1414,29.1874,29481.0
2022-09-20 15:15:00,31.73,31.74,31.69,31.72,46725.0,29.1874,29.1966,29.1506,29.1782,46725.0
2022-09-20 15:20:00,31.73,31.76,31.71,31.73,29437.0,29.1874,29.215,29.169,29.1874,29437.0
2022-09-20 15:25:00,31.74,31.76,31.73,31.74,29875.0,29.1966,29.215,29.1874,29.1966,29875.0
2022-09-20 15:30:00,31.73,31.76,31.69,31.76,48701.0,29.1874,29.215,29.1506,29.215,48701.0
2022-09-20 15:35:00,31.76,31.84,31.75,31.83,64518.0,29.215,29.2886,29.2058,29.2794,64518.0
2022-09-20 15:40:00,31.82,31.82,31.78,31.79,64179.0,29.2702,29.2702,29.2334,29.2426,64179.0
2022-09-20 15:45:00,31.79,31.8,31.76,31.78,155716.0,29.2426,29.2518,29.215,29.2334,155716.0
2022-09-20 15:50:00,31.78,31.8,31.72,31.76,121028.0,29.2334,29.2518,29.1782,29.215,121028.0
2022-09-20 15:55:00,31.76,31.76,31.68,31.71,147274.0,29.215,29.215,29.1414,29.169,147274.0
2022-09-21 09:30:00,31.85,32.05,31.85,31.94,49952.0,29.2978,29.4818,29.2978,29.3806,49952.0
2022-09-21 09:35:00,31.95,31.95,31.86,31.9,11947.0,29.3898,29.3898,29.307,29.3438,11947.0
2022-09-21 09:40:00,31.87,31.9,31.8,31.83,22361.0,29.3162,29.3438,29.2518,29.2794,22361.0
2022-09-21 09:45:00,31.82,31.93,31.81,31.9,26915.0,29.2702,29.3714,29.261,29.3438,26915.0
2022-09-21 09:50:00,31.9,31.92,31.87,31.89,32351.0,29.3438,29.3622,29.3162,29.3346,32351.0
2022-09-21 09:55:00,31.9,31.94,31.87,31.94,198208.0,29.3438,29.3806,29.3162,29.3806,198208.0
2022-09-21 10:00:00,31.94,31.97,31.91,31.93,41603.0,29.3806,29.4082,29.353,29.3714,41603.0
2022-09-21 10:05:00,31.93,31.95,31.88,31.95,30650.0,29.3714,29.3898,29.3254,29.3898,30650.0
2022-09-21 10:10:00,31.95,31.96,31.9,31.96,22841.0,29.3898,29.399,29.3438,29.399,22841.0
2022-09-21 10:15:00,31.95,31.97,31.9,31.91,24887.0,29.3898,29.4082,29.3438,29.353,24887.0
2022-09-21 10:20:00,31.91,31.94,31.89,31.93,26016.0,29.353,29.3806,29.3346,29.3714,26016.0
2022-09-21 10:25:00,31.94,31.97,31.91,31.96,34648.0,29.3806,29.4082,29.353,29.399,34648.0
2022-09-21 10:30:00,31.96,31.97,31.89,31.92,36555.0,29.399,29.4082,29.3346,29.3622,36555.0
2022-09-21 10:35:00,31.92,31.92,31.88,31.9,19740.0,29.3622,29.3622,29.3254,29.3438,19740.0
2022-09-21 10:40:00,31.9,31.91,31.84,31.85,22845.0,29.3438,29.353,29.2886,29.2978,22845.0
2022-09-21 10:45:00,31.86,31.88,31.8,31.83,21579.0,29.307,29.3254,29.2518,29.2794,21579.0
2022-09-21 10:50:00,31.83,31.87,31.82,31.85,11078.0,29.2794,29.3162,29.2702,29.2978,11078.0
2022-09-21 10:55:00,31.85,31.85,31.78,31.8,17044.0,29.2978,29.2978,29.2334,29.2518,17044.0
2022-09-21 11:00:00,31.8,31.82,31.76,31.77,13727.0,29.2518,29.2702,29.215,29.2242,13727.0
2022-09-21 11:05:00,31.77,31.81,31.76,31.81,14497.0,29.2242,29.261,29.215,29.261,14497.0
2022-09-21 11:10:00,31.82,31.87,31.81,31.87,13741.0,29.2702,29.3162,29.261,29.3162,13741.0
2022-09-21 11:15:00,31.88,31.88,31.79,31.8,11038.0,29.3254,29.3254,29.2426,29.2518,11038.0
2022-09-21 11:20:00,31.8,31.83,31.79,31.83,10525.0,29.2518,29.2794,29.2426,29.2794,10525.0
2022-09-21 11:25:00,31.82,31.82,31.77,31.8,36430.0,29.2702,29.2702,29.2242,29.2518,36430.0
2022-09-21 11:30:00,31.81,31.86,31.79,31.86,28459.0,29.261,29.307,29.2426,29.307,28459.0
2022-09-21 11:35:00,31.86,31.87,31.83,31.85,25008.0,29.307,29.3162,29.2794,29.2978,25008.0
2022-09-21 11:40:00,31.84,31.89,31.83,31.88,9521.0,29.2886,29.3346,29.2794,29.3254,9521.0
2022-09-21 11:45:00,31.89,31.9,31.85,31.86,12780.0,29.3346,29.3438,29.2978,29.307,12780.0
2022-09-21 11:50:00,31.85,31.86,31.84,31.85,5558.0,29.2978,29.307,29.2886,29.2978,5558.0
2022-09-21 11:55:00,31.84,31.85,31.81,31.85,8128.0,29.2886,29.2978,29.261,29.2978,8128.0
2022-09-21 12:00:00,31.85,31.86,31.83,31.85,6341.0,29.2978,29.307,29.2794,29.2978,6341.0
2022-09-21 12:05:00,31.84,31.89,31.84,31.85,13454.0,29.2886,29.3346,29.2886,29.2978,13454.0
2022-09-21 12:10:00,31.85,31.88,31.85,31.86,5554.0,29.2978,29.3254,29.2978,29.307,5554.0
2022-09-21 12:15:00,31.87,31.87,31.84,31.87,7901.0,29.3162,29.3162,29.2886,29.3162,7901.0
2022-09-21 12:20:00,31.87,31.88,31.84,31.87,10286.0,29.3162,29.3254,29.2886,29.3162,10286.0
2022-09-21 12:25:00,31.88,31.9,31.88,31.89,20126.0,29.3254,29.3438,29.3254,29.3346,20126.0
2022-09-21 12:30:00,31.9,31.9,31.86,31.9,23317.0,29.3438,29.3438,29.307,29.3438,23317.0
2022-09-21 12:35:00,31.9,31.91,31.87,31.89,12512.0,29.3438,29.353,29.3162,29.3346,12512.0
2022-09-21 12:40:00,31.89,31.9,31.85,31.86,4957.0,29.3346,29.3438,29.2978,29.307,4957.0
2022-09-21 12:45:00,31.85,31.86,31.83,31.85,6619.0,29.2978,29.307,29.2794,29.2978,6619.0
2022-09-21 12:50:00,31.84,31.87,31.84,31.85,22427.0,29.2886,29.3162,29.2886,29.2978,22427.0
2022-09-21 12:55:00,31.84,31.84,31.78,31.78,10357.0,29.2886,29.2886,29.2334,29.2334,10357.0
2022-09-21 13:00:00,31.78,31.82,31.77,31.81,58538.0,29.2334,29.2702,29.2242,29.261,58538.0
2022-09-21 13:05:00,31.81,31.83,31.79,31.81,12038.0,29.261,29.2794,29.2426,29.261,12038.0
2022-09-21 13:10:00,31.8,31.87,31.78,31.86,161128.0,29.2518,29.3162,29.2334,29.307,161128.0
2022-09-21 13:15:00,31.85,31.85,31.77,31.81,67715.0,29.2978,29.2978,29.2242,29.261,67715.0
2022-09-21 13:20:00,31.82,31.84,31.77,31.79,22954.0,29.2702,29.2886,29.2242,29.2426,22954.0
2022-09-21 13:25:00,31.8,31.84,31.79,31.84,12176.0,29.2518,29.2886,29.2426,29.2886,12176.0
2022-09-21 13:30:00,31.84,31.87,31.83,31.87,4988.0,29.2886,29.3162,29.2794,29.3162,4988.0
2022-09-21 13:35:00,31.86,31.89,31.85,31.86,20853.0,29.307,29.3346,29.2978,29.307,20853.0
2022-09-21 13:40:00,31.85,31.88,31.85,31.87,8579.0,29.2978,29.3254,29.2978,29.3162,8579.0
2022-09-21 13:45:00,31.87,31.9,31.84,31.88,42701.0,29.3162,29.3438,29.2886,29.3254,42701.0
2022-09-21 13:50:00,31.88,31.9,31.86,31.87,7235.0,29.3254,29.3438,29.307,29.3162,7235.0
2022-09-21 13:55:00,31.88,31.93,31.87,31.92,18614.0,29.3254,29.3714,29.3162,29.3622,18614.0
2022-09-21 14:00:00,31.91,31.91,31.47,31.5,68361.0,29.353,29.353,28.9482,28.9758,68361.0
2022-09-21 14:05:00,31.5,31.67,31.45,31.63,14846.0,28.9758,29.1322,28.9298,29.0954,14846.0
2022-09-21 14:10:00,31.61,31.62,31.39,31.39,47343.0,29.077,29.0862,28.8747,28.8747,47343.0
2022-09-21 14:15:00,31.39,31.47,31.38,31.42,41407.0,28.8747,28.9482,28.8655,28.9022,41407.0
2022-09-21 14:20:00,31.42,31.48,31.42,31.48,19317.0,28.9022,28.9574,28.9022,28.9574,19317.0
2022-09-21 14:25:00,31.48,31.54,31.44,31.46,19706.0,28.9574,29.0126,28.9206,28.939,19706.0
2022-09-21 14:30:00,31.44,31.72,31.36,31.69,74866.0,28.9206,29.1782,28.8471,29.1506,74866.0
2022-09-21 14:35:00,31.69,31.78,31.61,31.69,66621.0,29.1506,29.2334,29.077,29.1506,66621.0
2022-09-21 14:40:00,31.69,31.96,31.63,31.94,53447.0,29.1506,29.399,29.0954,29.3806,53447.0
2022-09-21 14:45:00,31.95,32.07,31.8,31.85,57001.0,29.3898,29.5002,29.2518,29.2978,57001.0
2022-09-21 14:50:00,31.86,31.9,31.75,31.88,92633.0,29.307,29.3438,29.2058,29.3254,92633.0
2022-09-21 14:55:00,31.88,31.9,31.77,31.83,59671.0,29.3254,29.3438,29.2242,29.2794,59671.0
2022-09-21 15:00:00,31.85,31.88,31.73,31.78,39316.0,29.2978,29.3254,29.1874,29.2334,39316.0
2022-09-21 15:05:00,31.77,31.83,31.72,31.73,46852.0,29.2242,29.2794,29.1782,29.1874,46852.0
2022-09-21 15:10:00,31.72,31.74,31.5,31.72,25361.0,29.1782,29.1966,28.9758,29.1782,25361.0
2022-09-21 15:15:00,31.73,31.79,31.67,31.67,20507.0,29.1874,29.2426,29.1322,29.1322,20507.0
2022-09-21 15:20:00,31.66,31.66,31.56,31.58,20804.0,29.123,29.123,29.031,29.0494,20804.0
2022-09-21 15:25:00,31.57,31.57,31.39,31.41,20426.0,29.0402,29.0402,28.8747,28.8931,20426.0
2022-09-21 15:30:00,31.39,31.42,31.29,31.39,43554.0,28.8747,28.9022,28.7827,28.8747,43554.0
2022-09-21 15:35:00,31.39,31.39,31.22,31.24,86631.0,28.8747,28.8747,28.7183,28.7367,86631.0
2022-09-21 15:40:00,31.24,31.27,31.18,31.19,45196.0,28.7367,28.7643,28.6815,28.6907,45196.0
2022-09-21 15:45:00,31.18,31.19,31.12,31.16,73466.0,28.6815,28.6907,28.6263,28.6631,73466.0
2022-09-21 15:50:00,31.16,31.18,31.1,31.16,211765.0,28.6631,28.6815,28.6079,28.6631,211765.0
2022-09-21 15:55:00,31.16,31.16,31.06,31.07,277672.0,28.6631,28.6631,28.5711,28.5803,277672.0
2022-09-22 09:30:00,31.05,31.07,30.94,31.01,110839.0,28.5619,28.5803,28.4607,28.5251,110839.0
2022-09-22 09:35:00,31.01,31.04,30.96,31.03,63111.0,28.5251,28.5527,28.4791,28.5435,63111.0
2022-09-22 09:40:00,31.04,31.04,30.97,31.0,28648.0,28.5527,28.5527,28.4883,28.5159,28648.0
2022-09-22 09:45:00,31.02,31.08,31.0,31.05,37373.0,28.5343,28.5895,28.5159,28.5619,37373.0
2022-09-22 09:50:00,31.05,31.1,30.99,30.99,67571.0,28.5619,28.6079,28.5067,28.5067,67571.0
2022-09-22 09:55:00,31.0,31.05,30.95,30.98,112910.0,28.5159,28.5619,28.4699,28.4975,112910.0
2022-09-22 10:00:00,30.96,31.07,30.96,31.06,123502.0,28.4791,28.5803,28.4791,28.5711,123502.0
2022-09-22 10:05:00,31.05,31.21,31.04,31.19,90262.0,28.5619,28.7091,28.5527,28.6907,90262.0
2022-09-22 10:10:00,31.17,31.26,31.12,31.26,66450.0,28.6723,28.7551,28.6263,28.7551,66450.0
2022-09-22 10:15:00,31.26,31.28,31.11,31.15,74755.0,28.7551,28.7735,28.6171,28.6539,74755.0
2022-09-22 10:20:00,31.15,31.17,31.09,31.14,59548.0,28.6539,28.6723,28.5987,28.6447,59548.0
2022-09-22 10:25:00,31.14,31.16,31.06,31.09,68041.0,28.6447,28.6631,28.5711,28.5987,68041.0
2022-09-22 10:30:00,31.09,31.13,31.02,31.04,53455.0,28.5987,28.6355,28.5343,28.5527,53455.0
2022-09-22 10:35:00,31.05,31.08,31.01,31.07,108829.0,28.5619,28.5895,28.5251,28.5803,108829.0
2022-09-22 10:40:00,31.08,31.08,31.0,31.05,34931.0,28.5895,28.5895,28.5159,28.5619,34931.0
2022-09-22 10:45:00,31.05,31.11,31.03,31.11,25010.0,28.5619,28.6171,28.5435,28.6171,25010.0
2022-09-22 10:50:00,31.1,31.1,31.0,31.01,23380.0,28.6079,28.6079,28.5159,28.5251,23380.0
2022-09-22 10:55:00,31.01,31.05,30.97,31.0,17563.0,28.5251,28.5619,28.4883,28.5159,17563.0
2022-09-22 11:00:00,30.99,31.0,30.89,30.9,29386.0,28.5067,28.5159,28.4147,28.4239,29386.0
2022-09-22 11:05:00,30.89,30.99,30.89,30.96,48889.0,28.4147,28.5067,28.4147,28.4791,48889.0
2022-09-22 11:10:00,30.96,30.96,30.89,30.89,15669.0,28.4791,28.4791,28.4147,28.4147,15669.0
2022-09-22 11:15:00,30.89,30.97,30.88,30.93,20582.0,28.4147,28.4883,28.4055,28.4515,20582.0
2022-09-22 11:20:00,30.94,30.95,30.89,30.95,14205.0,28.4607,28.4699,28.4147,28.4699,14205.0
2022-09-22 11:25:00,30.95,30.95,30.9,30.93,26708.0,28.4699,28.4699,28.4239,28.4515,26708.0
2022-09-22 11:30:00,30.93,30.94,30.89,30.9,16728.0,28.4515,28.4607,28.4147,28.4239,16728.0
2022-09-22 11:35:00,30.89,30.9,30.86,30.88,34282.0,28.4147,28.4239,28.3871,28.4055,34282.0
2022-09-22 11:40:00,30.88,30.89,30.84,30.88,12479.0,28.4055,28.4147,28.3687,28.4055,12479.0
2022-09-22 11:45:00,30.87,30.94,30.85,30.92,17665.0,28.3963,28.4607,28.3779,28.4423,17665.0
2022-09-22 11:50:00,30.92,30.92,30.87,30.88,16087.0,28.4423,28.4423,28.3963,28.4055,16087.0
2022-09-22 11:55:00,30.87,30.88,30.79,30.8,14408.0,28.3963,28.4055,28.3227,28.3319,14408.0
2022-09-22 12:00:00,30.8,30.86,30.8,30.83,18639.0,28.3319,28.3871,28.3319,28.3595,18639.0
2022-09-22 12:05:00,30.83,30.83,30.79,30.82,21553.0,28.3595,28.3595,28.3227,28.3503,21553.0
2022-09-22 12:10:00,30.82,30.82,30.76,30.77,18295.0,28.3503,28.3503,28.2951,28.3043,18295.0
2022-09-22 12:15:00,30.78,30.8,30.74,30.8,13067.0,28.3135,28.3319,28.2767,28.3319,13067.0
2022-09-22 12:20:00,30.8,30.87,30.76,30.87,35813.0,28.3319,28.3963,28.2951,28.3963,35813.0
2022-09-22 12:25:00,30.87,30.88,30.79,30.79,20260.0,28.3963,28.4055,28.3227,28.3227,20260.0
2022-09-22 12:30:00,30.78,30.79,30.74,30.78,21707.0,28.3135,28.3227,28.2767,28.3135,21707.0
2022-09-22 12:35:00,30.77,30.81,30.75,30.8,17696.0,28.3043,28.3411,28.2859,28.3319,17696.0
2022-09-22 12:40:00,30.8,30.84,30.78,30.81,26239.0,28.3319,28.3687,28.3135,28.3411,26239.0
2022-09-22 12:45:00,30.81,30.85,30.79,30.8,11461.0,28.3411,28.3779,28.3227,28.3319,11461.0
2022-09-22 12:50:00,30.8,30.88,30.8,30.84,11702.0,28.3319,28.4055,28.3319,28.3687,11702.0
2022-09-22 12:55:00,30.85,30.9,30.84,30.85,15263.0,28.3779,28.4239,28.3687,28.3779,15263.0
2022-09-22 13:00:00,30.85,30.86,30.81,30.83,11250.0,28.3779,28.3871,28.3411,28.3595,11250.0
2022-09-22 13:05:00,30.82,30.85,30.79,30.79,11285.0,28.3503,28.3779,28.3227,28.3227,11285.0
2022-09-22 13:10:00,30.79,30.81,30.78,30.8,19293.0,28.3227,28.3411,28.3135,28.3319,19293.0
2022-09-22 13:15:00,30.8,30.81,30.77,30.8,9352.0,28.3319,28.3411,28.3043,28.3319,9352.0
2022-09-22 13:20:00,30.8,30.82,30.79,30.8,16395.0,28.3319,28.3503,28.3227,28.3319,16395.0
2022-09-22 13:25:00,30.81,30.86,30.8,30.86,16308.0,28.3411,28.3871,28.3319,28.3871,16308.0
2022-09-22 13:30:00,30.86,30.89,30.85,30.88,12427.0,28.3871,28.4147,28.3779,28.4055,12427.0
2022-09-22 13:35:00,30.88,30.89,30.85,30.85,8246.0,28.4055,28.4147,28.3779,28.3779,8246.0
2022-09-22 13:40:00,30.85,30.86,30.82,30.82,17509.0,28.3779,28.3871,28.3503,28.3503,17509.0
2022-09-22 13:45:00,30.82,30.86,30.8,30.86,15536.0,28.3503,28.3871,28.3319,28.3871,15536.0
2022-09-22 13:50:00,30.86,30.91,30.85,30.91,32950.0,28.3871,28.4331,28.3779,28.4331,32950.0
2022-09-22 13:55:00,30.91,30.92,30.86,30.88,26975.0,28.4331,28.4423,28.3871,28.4055,26975.0
2022-09-22 14:00:00,30.87,30.88,30.79,30.8,47437.0,28.3963,28.4055,28.3227,28.3319,47437.0
2022-09-22 14:05:00,30.8,30.82,30.78,30.8,12802.0,28.3319,28.3503,28.3135,28.3319,12802.0
2022-09-22 14:10:00,30.79,30.8,30.76,30.76,66203.0,28.3227,28.3319,28.2951,28.2951,66203.0
2022-09-22 14:15:00,30.76,30.79,30.75,30.76,21526.0,28.2951,28.3227,28.2859,28.2951,21526.0
2022-09-22 14:20:00,30.76,30.77,30.67,30.69,42276.0,28.2951,28.3043,28.2123,28.2307,42276.0
2022-09-22 14:25:00,30.68,30.7,30.65,30.68,37662.0,28.2215,28.2399,28.194,28.2215,37662.0
2022-09-22 14:30:00,30.67,30.69,30.64,30.67,58278.0,28.2123,28.2307,28.1848,28.2123,58278.0
2022-09-22 14:35:00,30.68,30.69,30.64,30.68,15850.0,28.2215,28.2307,28.1848,28.2215,15850.0
2022-09-22 14:40:00,30.69,30.69,30.65,30.66,15489.0,28.2307,28.2307,28.194,28.2031,15489.0
2022-09-22 14:45:00,30.66,30.66,30.61,30.65,34512.0,28.2031,28.2031,28.1572,28.194,34512.0
2022-09-22 14:50:00,30.65,30.77,30.65,30.74,31739.0,28.194,28.3043,28.194,28.2767,31739.0
2022-09-22 14:55:00,30.74,30.75,30.72,30.75,11176.0,28.2767,28.2859,28.2583,28.2859,11176.0
2022-09-22 15:00:00,30.76,30.84,30.75,30.79,29242.0,28.2951,28.3687,28.2859,28.3227,29242.0
2022-09-22 15:05:00,30.79,30.84,30.78,30.82,17080.0,28.3227,28.3687,28.3135,28.3503,17080.0
2022-09-22 15:10:00,30.82,30.9,30.82,30.89,14208.0,28.3503,28.4239,28.3503,28.4147,14208.0
2022-09-22 15:15:00,30.89,30.92,30.86,30.88,64523.0,28.4147,28.4423,28.3871,28.4055,64523.0
2022-09-22 15:20:00,30.88,30.88,30.83,30.86,23072.0,28.4055,28.4055,28.3595,28.3871,23072.0
2022-09-22 15:25:00,30.85,30.88,30.81,30.88,22759.0,28.3779,28.4055,28.3411,28.4055,22759.0
2022-09-22 15:30:00,30.88,30.92,30.88,30.91,36284.0,28.4055,28.4423,28.4055,28.4331,36284.0
2022-09-22 15:35:00,30.9,30.93,30.88,30.91,44180.0,28.4239,28.4515,28.4055,28.4331,44180.0
2022-09-22 15:40:00,30.91,30.94,30.88,30.9,46828.0,28.4331,28.4607,28.4055,28.4239,46828.0
2022-09-22 15:45:00,30.9,30.98,30.9,30.96,66971.0,28.4239,28.4975,28.4239,28.4791,66971.0
2022-09-22 15:50:00,30.96,30.96,30.84,30.85,70038.0,28.4791,28.4791,28.3687,28.3779,70038.0
2022-09-22 15:55:00,30.85,30.85,30.71,30.73,165672.0,28.3779,28.3779,28.2491,28.2675,165672.0
2022-09-23 09:30:00,30.42,30.6,30.38,30.6,126820.0,27.9824,28.148,27.9456,28.148,126820.0
2022-09-23 09:35:00,30.59,30.59,30.46,30.47,43017.0,28.1388,28.1388,28.0192,28.0284,43017.0
2022-09-23 09:40:00,30.47,30.53,30.46,30.5,35421.0,28.0284,28.0836,28.0192,28.056,35421.0
2022-09-23 09:45:00,30.48,30.58,30.44,30.44,95523.0,28.0376,28.1296,28.0008,28.0008,95523.0
2022-09-23 09:50:00,30.44,30.44,30.31,30.33,36479.0,28.0008,28.0008,27.8812,27.8996,36479.0
2022-09-23 09:55:00,30.33,30.34,30.27,30.29,22046.0,27.8996,27.9088,27.8444,27.8628,22046.0
2022-09-23 10:00:00,30.28,30.32,30.23,30.3,26255.0,27.8536,27.8904,27.8076,27.872,26255.0
2022-09-23 10:05:00,30.3,30.32,30.27,30.28,15243.0,27.872,27.8904,27.8444,27.8536,15243.0
2022-09-23 10:10:00,30.27,30.35,30.27,30.3,21718.0,27.8444,27.918,27.8444,27.872,21718.0
2022-09-23 10:15:00,30.3,30.31,30.23,30.24,38577.0,27.872,27.8812,27.8076,27.8168,38577.0
2022-09-23 10:20:00,30.23,30.31,30.23,30.27,14794.0,27.8076,27.8812,27.8076,27.8444,14794.0
2022-09-23 10:25:00,30.27,30.33,30.25,30.32,14943.0,27.8444,27.8996,27.826,27.8904,14943.0
2022-09-23 10:30:00,30.33,30.37,30.31,30.33,30491.0,27.8996,27.9364,27.8812,27.8996,30491.0
2022-09-23 10:35:00,30.34,30.38,30.32,30.38,31799.0,27.9088,27.9456,27.8904,27.9456,31799.0
2022-09-23 10:40:00,30.39,30.42,30.34,30.35,27673.0,27.9548,27.9824,27.9088,27.918,27673.0
2022-09-23 10:45:00,30.35,30.39,30.35,30.37,21862.0,27.918,27.9548,27.918,27.9364,21862.0
2022-09-23 10:50:00,30.36,30.36,30.29,30.34,13991.0,27.9272,27.9272,27.8628,27.9088,13991.0
2022-09-23 10:55:00,30.35,30.39,30.3,30.31,43937.0,27.918,27.9548,27.872,27.8812,43937.0
2022-09-23 11:00:00,30.31,30.32,30.27,30.32,21173.0,27.8812,27.8904,27.8444,27.8904,21173.0
2022-09-23 11:05:00,30.32,30.41,30.32,30.36,19995.0,27.8904,27.9732,27.8904,27.9272,19995.0
2022-09-23 11:10:00,30.36,30.38,30.29,30.29,24695.0,27.9272,27.9456,27.8628,27.8628,24695.0
2022-09-23 11:15:00,30.3,30.35,30.3,30.34,13849.0,27.872,27.918,27.872,27.9088,13849.0
2022-09-23 11:20:00,30.34,30.37,30.32,30.35,22354.0,27.9088,27.9364,27.8904,27.918,22354.0
2022-09-23 11:25:00,30.35,30.36,30.3,30.33,18992.0,27.918,27.9272,27.872,27.8996,18992.0
2022-09-23 11:30:00,30.33,30.38,30.33,30.36,33920.0,27.8996,27.9456,27.8996,27.9272,33920.0
2022-09-23 11:35:00,30.37,30.38,30.28,30.3,16688.0,27.9364,27.9456,27.8536,27.872,16688.0
2022-09-23 11:40:00,30.29,30.3,30.23,30.23,42842.0,27.8628,27.872,27.8076,27.8076,42842.0
2022-09-23 11:45:00,30.23,30.23,30.15,30.17,40604.0,27.8076,27.8076,27.734,27.7524,40604.0
2022-09-23 11:50:00,30.18,30.23,30.16,30.21,12255.0,27.7616,27.8076,27.7432,27.7892,12255.0
2022-09-23 11:55:00,30.2,30.25,30.2,30.24,14386.0,27.78,27.826,27.78,27.8168,14386.0
2022-09-23 12:00:00,30.24,30.24,30.2,30.23,12821.0,27.8168,27.8168,27.78,27.8076,12821.0
2022-09-23 12:05:00,30.23,30.25,30.17,30.18,19639.0,27.8076,27.826,27.7524,27.7616,19639.0
2022-09-23 12:10:00,30.19,30.19,30.15,30.17,19899.0,27.7708,27.7708,27.734,27.7524,19899.0
2022-09-23 12:15:00,30.17,30.2,30.14,30.19,20001.0,27.7524,27.78,27.7248,27.7708,20001.0
2022-09-23 12:20:00,30.18,30.19,30.11,30.13,47801.0,27.7616,27.7708,27.6972,27.7156,47801.0
2022-09-23 12:25:00,30.13,30.13,30.05,30.06,24251.0,27.7156,27.7156,27.642,27.6512,24251.0
2022-09-23 12:30:00,30.06,30.09,30.03,30.07,28315.0,27.6512,27.6788,27.6236,27.6604,28315.0
2022-09-23 12:35:00,30.06,30.11,30.06,30.1,19128.0,27.6512,27.6972,27.6512,27.688,19128.0
2022-09-23 12:40:00,30.1,30.1,30.03,30.04,41895.0,27.688,27.688,27.6236,27.6328,41895.0
2022-09-23 12:45:00,30.03,30.14,30.02,30.14,25885.0,27.6236,27.7248,27.6144,27.7248,25885.0
2022-09-23 12:50:00,30.14,30.18,30.13,30.17,15585.0,27.7248,27.7616,27.7156,27.7524,15585.0
2022-09-23 12:55:00,30.16,30.16,30.12,30.15,19659.0,27.7432,27.7432,27.7064,27.734,19659.0
2022-09-23 13:00:00,30.15,30.17,30.12,30.14,26273.0,27.734,27.7524,27.7064,27.7248,26273.0
2022-09-23 13:05:00,30.13,30.16,30.1,30.13,18443.0,27.7156,27.7432,27.688,27.7156,18443.0
2022-09-23 13:10:00,30.13,30.13,30.09,30.13,14803.0,27.7156,27.7156,27.6788,27.7156,14803.0
2022-09-23 13:15:00,30.11,30.18,30.11,30.17,20551.0,27.6972,27.7616,27.6972,27.7524,20551.0
2022-09-23 13:20:00,30.17,30.17,30.09,30.12,29583.0,27.7524,27.7524,27.6788,27.7064,29583.0
2022-09-23 13:25:00,30.11,30.11,30.06,30.07,18573.0,27.6972,27.6972,27.6512,27.6604,18573.0
2022-09-23 13:30:00,30.07,30.12,30.07,30.1,54816.0,27.6604,27.7064,27.6604,27.688,54816.0
2022-09-23 13:35:00,30.11,30.12,30.08,30.08,15421.0,27.6972,27.7064,27.6696,27.6696,15421.0
2022-09-23 13:40:00,30.08,30.09,30.05,30.07,22397.0,27.6696,27.6788,27.642,27.6604,22397.0
2022-09-23 13:45:00,30.07,30.13,30.07,30.08,26938.0,27.6604,27.7156,27.6604,27.6696,26938.0
2022-09-23 13:50:00,30.08,30.1,30.05,30.1,12226.0,27.6696,27.688,27.642,27.688,12226.0
2022-09-23 13:55:00,30.09,30.12,30.07,30.1,29008.0,27.6788,27.7064,27.6604,27.688,29008.0
2022-09-23 14:00:00,30.09,30.11,30.05,30.11,16163.0,27.6788,27.6972,27.642,27.6972,16163.0
2022-09-23 14:05:00,30.11,30.15,30.05,30.05,21183.0,27.6972,27.734,27.642,27.642,21183.0
2022-09-23 14:10:00,30.05,30.07,30.0,30.02,25369.0,27.642,27.6604,27.596,27.6144,25369.0
2022-09-23 14:15:00,30.02,30.02,29.9,29.92,212054.0,27.6144,27.6144,27.504,27.5224,212054.0
2022-09-23 14:20:00,29.93,30.03,29.91,29.99,28433.0,27.5316,27.6236,27.5132,27.5868,28433.0
2022-09-23 14:25:00,29.99,30.03,29.98,30.01,50237.0,27.5868,27.6236,27.5776,27.6052,50237.0
2022-09-23 14:30:00,30.01,30.02,29.95,29.99,14791.0,27.6052,27.6144,27.55,27.5868,14791.0
2022-09-23 14:35:00,30.0,30.0,29.94,29.96,13842.0,27.596,27.596,27.5408,27.5592,13842.0
2022-09-23 14:40:00,29.95,29.98,29.94,29.98,26313.0,27.55,27.5776,27.5408,27.5776,26313.0
2022-09-23 14:45:00,29.97,30.0,29.96,29.98,16049.0,27.5684,27.596,27.5592,27.5776,16049.0
2022-09-23 14:50:00,29.98,30.0,29.92,29.93,26577.0,27.5776,27.596,27.5224,27.5316,26577.0
2022-09-23 14:55:00,29.92,29.93,29.89,29.91,45420.0,27.5224,27.5316,27.4949,27.5132,45420.0
2022-09-23 15:00:00,29.92,30.02,29.91,30.0,38962.0,27.5224,27.6144,27.5132,27.596,38962.0
2022-09-23 15:05:00,29.99,30.1,29.98,30.08,23490.0,27.5868,27.688,27.5776,27.6696,23490.0
2022-09-23 15:10:00,30.09,30.09,30.01,30.05,30431.0,27.6788,27.6788,27.6052,27.642,30431.0
2022-09-23 15:15:00,30.05,30.12,30.05,30.08,68583.0,27.642,27.7064,27.642,27.6696,68583.0
2022-09-23 15:20:00,30.09,30.11,30.03,30.05,34777.0,27.6788,27.6972,27.6236,27.642,34777.0
2022-09-23 15:25:00,30.06,30.1,30.03,30.1,30965.0,27.6512,27.688,27.6236,27.688,30965.0
2022-09-23 15:30:00,30.1,30.17,30.09,30.13,64576.0,27.688,27.7524,27.6788,27.7156,64576.0
2022-09-23 15:35:00,30.13,30.19,30.08,30.19,61635.0,27.7156,27.7708,27.6696,27.7708,61635.0
2022-09-23 15:40:00,30.19,30.29,30.15,30.29,57435.0,27.7708,27.8628,27.734,27.8628,57435.0
2022-09-23 15:45:00,30.29,30.3,30.23,30.26,55049.0,27.8628,27.872,27.8076,27.8352,55049.0
2022-09-23 15:50:00,30.26,30.31,30.21,30.3,77018.0,27.8352,27.8812,27.7892,27.872,77018.0
2022-09-23 15:55:00,30.3,30.32,30.24,30.31,219387.0,27.872,27.8904,27.8168,27.8812,219387.0
2022-09-26 09:30:00,30.05,30.4,30.05,30.4,99774.0,27.642,27.964,27.642,27.964,99774.0
2022-09-26 09:35:00,30.41,30.53,30.41,30.47,31065.0,27.9732,28.0836,27.9732,28.0284,31065.0
2022-09-26 09:40:00,30.46,30.5,30.29,30.33,20861.0,28.0192,28.056,27.8628,27.8996,20861.0
2022-09-26 09:45:00,30.33,30.37,30.3,30.34,37201.0,27.8996,27.9364,27.872,27.9088,37201.0
2022-09-26 09:50:00,30.33,30.41,30.3,30.35,25581.0,27.8996,27.9732,27.872,27.918,25581.0
2022-09-26 09:55:00,30.34,30.4,30.3,30.33,30489.0,27.9088,27.964,27.872,27.8996,30489.0
2022-09-26 10:00:00,30.33,30.39,30.28,30.32,28224.0,27.8996,27.9548,27.8536,27.8904,28224.0
2022-09-26 10:05:00,30.33,30.37,30.29,30.3,29408.0,27.8996,27.9364,27.8628,27.872,29408.0
2022-09-26 10:10:00,30.3,30.41,30.23,30.41,43439.0,27.872,27.9732,27.8076,27.9732,43439.0
2022-09-26 10:15:00,30.44,30.48,30.43,30.43,24030.0,28.0008,28.0376,27.9916,27.9916,24030.0
2022-09-26 10:20:00,30.45,30.48,30.44,30.48,9103.0,28.01,28.0376,28.0008,28.0376,9103.0
2022-09-26 10:25:00,30.47,30.48,30.43,30.44,19365.0,28.0284,28.0376,27.9916,28.0008,19365.0
2022-09-26 10:30:00,30.44,30.44,30.36,30.4,24721.0,28.0008,28.0008,27.9272,27.964,24721.0
2022-09-26 10:35:00,30.4,30.45,30.4,30.43,16557.0,27.964,28.01,27.964,27.9916,16557.0
2022-09-26 10:40:00,30.43,30.44,30.33,30.43,51666.0,27.9916,28.0008,27.8996,27.9916,51666.0
2022-09-26 10:45:00,30.43,30.43,30.3,30.35,19117.0,27.9916,27.9916,27.872,27.918,19117.0
2022-09-26 10:50:00,30.36,30.39,30.32,30.37,22468.0,27.9272,27.9548,27.8904,27.9364,22468.0
2022-09-26 10:55:00,30.36,30.43,30.35,30.42,23517.0,27.9272,27.9916,27.918,27.9824,23517.0
2022-09-26 11:00:00,30.41,30.44,30.36,30.4,28083.0,27.9732,28.0008,27.9272,27.964,28083.0
2022-09-26 11:05:00,30.39,30.39,30.28,30.3,53826.0,27.9548,27.9548,27.8536,27.872,53826.0
2022-09-26 11:10:00,30.29,30.34,30.25,30.33,26068.0,27.8628,27.9088,27.826,27.8996,26068.0
2022-09-26 11:15:00,30.34,30.35,30.24,30.24,13596.0,27.9088,27.918,27.8168,27.8168,13596.0
2022-09-26 11:20:00,30.24,30.28,30.15,30.2,28040.0,27.8168,27.8536,27.734,27.78,28040.0
2022-09-26 11:25:00,30.21,30.21,30.15,30.16,18255.0,27.7892,27.7892,27.734,27.7432,18255.0
2022-09-26 11:30:00,30.15,30.21,30.15,30.19,20039.0,27.734,27.7892,27.734,27.7708,20039.0
2022-09-26 11:35:00,30.19,30.22,30.18,30.18,10647.0,27.7708,27.7984,27.7616,27.7616,10647.0
2022-09-26 11:40:00,30.2,30.25,30.16,30.16,16546.0,27.78,27.826,27.7432,27.7432,16546.0
2022-09-26 11:45:00,30.15,30.2,30.12,30.19,57277.0,27.734,27.78,27.7064,27.7708,57277.0
2022-09-26 11:50:00,30.19,30.22,30.17,30.21,29151.0,27.7708,27.7984,27.7524,27.7892,29151.0
2022-09-26 11:55:00,30.23,30.28,30.19,30.24,26948.0,27.8076,27.8536,27.7708,27.8168,26948.0
2022-09-26 12:00:00,30.25,30.25,30.17,30.21,20645.0,27.826,27.826,27.7524,27.7892,20645.0
2022-09-26 12:05:00,30.2,30.2,30.13,30.17,14904.0,27.78,27.78,27.7156,27.7524,14904.0
2022-09-26 12:10:00,30.17,30.2,30.15,30.17,13062.0,27.7524,27.78,27.734,27.7524,13062.0
2022-09-26 12:15:00,30.16,30.19,30.15,30.18,13856.0,27.7432,27.7708,27.734,27.7616,13856.0
2022-09-26 12:20:00,30.18,30.18,30.08,30.08,12758.0,27.7616,27.7616,27.6696,27.6696,12758.0
2022-09-26 12:25:00,30.06,30.09,30.03,30.05,21182.0,27.6512,27.6788,27.6236,27.642,21182.0
2022-09-26 12:30:00,30.04,30.04,29.98,29.99,15097.0,27.6328,27.6328,27.5776,27.5868,15097.0
2022-09-26 12:35:00,29.99,30.03,29.97,29.99,31977.0,27.5868,27.6236,27.5684,27.5868,31977.0
2022-09-26 12:40:00,29.99,29.99,29.96,29.96,15897.0,27.5868,27.5868,27.5592,27.5592,15897.0
2022-09-26 12:45:00,29.96,30.05,29.96,30.01,15257.0,27.5592,27.642,27.5592,27.6052,15257.0
2022-09-26 12:50:00,30.01,30.09,30.0,30.09,26324.0,27.6052,27.6788,27.596,27.6788,26324.0
2022-09-26 12:55:00,30.09,30.13,30.08,30.11,17325.0,27.6788,27.7156,27.6696,27.6972,17325.0
2022-09-26 13:00:00,30.1,30.11,30.03,30.04,14092.0,27.688,27.6972,27.6236,27.6328,14092.0
2022-09-26 13:05:00,30.03,30.03,29.99,30.0,14934.0,27.6236,27.6236,27.5868,27.596,14934.0
2022-09-26 13:10:00,30.0,30.0,29.93,29.96,23756.0,27.596,27.596,27.5316,27.5592,23756.0
2022-09-26 13:15:00,29.95,29.99,29.93,29.96,15893.0,27.55,27.5868,27.5316,27.5592,15893.0
2022-09-26 13:20:00,29.95,29.98,29.91,29.92,9475.0,27.55,27.5776,27.5132,27.5224,9475.0
2022-09-26 13:25:00,29.93,29.96,29.89,29.94,11306.0,27.5316,27.5592,27.4949,27.5408,11306.0
2022-09-26 13:30:00,29.95,30.01,29.94,29.95,35281.0,27.55,27.6052,27.5408,27.55,35281.0
2022-09-26 13:35:00,29.95,30.02,29.95,29.98,28464.0,27.55,27.6144,27.55,27.5776,28464.0
2022-09-26 13:40:00,29.97,29.98,29.93,29.95,21742.0,27.5684,27.5776,27.5316,27.55,21742.0
2022-09-26 13:45:00,29.96,30.01,29.95,29.99,38065.0,27.5592,27.6052,27.55,27.5868,38065.0
2022-09-26 13:50:00,29.98,30.02,29.96,29.99,25388.0,27.5776,27.6144,27.5592,27.5868,25388.0
2022-09-26 13:55:00,29.98,29.98,29.88,29.88,11072.0,27.5776,27.5776,27.4857,27.4857,11072.0
2022-09-26 14:00:00,29.87,30.01,29.87,29.99,18500.0,27.4765,27.6052,27.4765,27.5868,18500.0
2022-09-26 14:05:00,29.99,30.03,29.98,30.01,14701.0,27.5868,27.6236,27.5776,27.6052,14701.0
2022-09-26 14:10:00,30.01,30.05,29.98,30.0,25335.0,27.6052,27.642,27.5776,27.596,25335.0
2022-09-26 14:15:00,30.0,30.04,29.98,30.03,22117.0,27.596,27.6328,27.5776,27.6236,22117.0
2022-09-26 14:20:00,30.03,30.04,29.98,29.99,17753.0,27.6236,27.6328,27.5776,27.5868,17753.0
2022-09-26 14:25:00,30.0,30.01,29.92,29.92,15029.0,27.596,27.6052,27.5224,27.5224,15029.0
2022-09-26 14:30:00,29.93,29.98,29.92,29.94,17721.0,27.5316,27.5776,27.5224,27.5408,17721.0
2022-09-26 14:35:00,29.94,29.94,29.88,29.92,18352.0,27.5408,27.5408,27.4857,27.5224,18352.0
2022-09-26 14:40:00,29.93,29.95,29.89,29.9,24054.0,27.5316,27.55,27.4949,27.504,24054.0
2022-09-26 14:45:00,29.92,30.05,29.92,30.04,27483.0,27.5224,27.642,27.5224,27.6328,27483.0
2022-09-26 14:50:00,30.04,30.07,30.01,30.07,19249.0,27.6328,27.6604,27.6052,27.6604,19249.0
2022-09-26 14:55:00,30.06,30.09,30.03,30.03,16156.0,27.6512,27.6788,27.6236,27.6236,16156.0
2022-09-26 15:00:00,30.04,30.1,30.04,30.08,13205.0,27.6328,27.688,27.6328,27.6696,13205.0
2022-09-26 15:05:00,30.08,30.1,30.01,30.1,17824.0,27.6696,27.688,27.6052,27.688,17824.0
2022-09-26 15:10:00,30.09,30.1,30.05,30.06,26858.0,27.6788,27.688,27.642,27.6512,26858.0
2022-09-26 15:15:00,30.06,30.12,30.0,30.1,41166.0,27.6512,27.7064,27.596,27.688,41166.0
2022-09-26 15:20:00,30.09,30.12,30.03,30.05,16409.0,27.6788,27.7064,27.6236,27.642,16409.0
2022-09-26 15:25:00,30.06,30.07,30.03,30.05,16110.0,27.6512,27.6604,27.6236,27.642,16110.0
2022-09-26 15:30:00,30.04,30.04,30.0,30.01,27502.0,27.6328,27.6328,27.596,27.6052,27502.0
2022-09-26 15:35:00,30.0,30.08,29.99,30.01,40038.0,27.596,27.6696,27.5868,27.6052,40038.0
2022-09-26 15:40:00,30.01,30.07,29.96,30.02,52405.0,27.6052,27.6604,27.5592,27.6144,52405.0
2022-09-26 15:45:00,30.02,30.08,30.0,30.05,45439.0,27.6144,27.6696,27.596,27.642,45439.0
2022-09-26 15:50:00,30.05,30.14,29.98,30.09,81248.0,27.642,27.7248,27.5776,27.6788,81248.0
2022-09-26 15:55:00,30.09,30.09,29.89,29.91,225748.0,27.6788,27.6788,27.4949,27.5132,225748.0
2022-09-27 09:30:00,30.14,30.3,30.11,30.21,67650.0,27.7248,27.872,27.6972,27.7892,67650.0
2022-09-27 09:35:00,30.23,30.3,30.18,30.29,49773.0,27.8076,27.872,27.7616,27.8628,49773.0
2022-09-27 09:40:00,30.3,30.31,30.17,30.25,38333.0,27.872,27.8812,27.7524,27.826,38333.0
2022-09-27 09:45:00,30.26,30.29,30.05,30.06,26702.0,27.8352,27.8628,27.642,27.6512,26702.0
2022-09-27 09:50:00,30.05,30.08,29.98,30.07,22714.0,27.642,27.6696,27.5776,27.6604,22714.0
2022-09-27 09:55:00,30.06,30.09,30.01,30.03,34950.0,27.6512,27.6788,27.6052,27.6236,34950.0
2022-09-27 10:00:00,30.03,30.05,29.82,29.87,31282.0,27.6236,27.642,27.4305,27.4765,31282.0
2022-09-27 10:05:00,29.87,29.9,29.76,29.79,66165.0,27.4765,27.504,27.3753,27.4029,66165.0
2022-09-27 10:10:00,29.78,29.85,29.77,29.82,37013.0,27.3937,27.4581,27.3845,27.4305,37013.0
2022-09-27 10:15:00,29.82,29.83,29.74,29.76,36946.0,27.4305,27.4397,27.3569,27.3753,36946.0
2022-09-27 10:20:00,29.76,29.9,29.74,29.88,47838.0,27.3753,27.504,27.3569,27.4857,47838.0
2022-09-27 10:25:00,29.88,29.91,29.8,29.82,31171.0,27.4857,27.5132,27.4121,27.4305,31171.0
2022-09-27 10:30:00,29.82,29.93,29.81,29.86,31808.0,27.4305,27.5316,27.4213,27.4673,31808.0
2022-09-27 10:35:00,29.86,29.91,29.81,29.83,41493.0,27.4673,27.5132,27.4213,27.4397,41493.0
2022-09-27 10:40:00,29.83,29.9,29.8,29.89,35358.0,27.4397,27.504,27.4121,27.4949,35358.0
2022-09-27 10:45:00,29.88,29.92,29.84,29.92,27367.0,27.4857,27.5224,27.4489,27.5224,27367.0
2022-09-27 10:50:00,29.92,29.93,29.85,29.85,30959.0,27.5224,27.5316,27.4581,27.4581,30959.0
2022-09-27 10:55:00,29.85,29.9,29.85,29.88,26890.0,27.4581,27.504,27.4581,27.4857,26890.0
2022-09-27 11:00:00,29.88,29.9,29.82,29.85,27414.0,27.4857,27.504,27.4305,27.4581,27414.0
2022-09-27 11:05:00,29.85,29.92,29.83,29.92,21865.0,27.4581,27.5224,27.4397,27.5224,21865.0
2022-09-27 11:10:00,29.93,29.93,29.79,29.79,22041.0,27.5316,27.5316,27.4029,27.4029,22041.0
2022-09-27 11:15:00,29.8,29.82,29.74,29.75,43658.0,27.4121,27.4305,27.3569,27.3661,43658.0
2022-09-27 11:20:00,29.74,29.75,29.65,29.66,45819.0,27.3569,27.3661,27.2741,27.2833,45819.0
2022-09-27 11:25:00,29.67,29.68,29.57,29.62,48632.0,27.2925,27.3017,27.2005,27.2465,48632.0
2022-09-27 11:30:00,29.61,29.72,29.59,29.68,70047.0,27.2373,27.3385,27.2189,27.3017,70047.0
2022-09-27 11:35:00,29.68,29.69,29.65,29.67,22683.0,27.3017,27.3109,27.2741,27.2925,22683.0
2022-09-27 11:40:00,29.67,29.68,29.62,29.65,57741.0,27.2925,27.3017,27.2465,27.2741,57741.0
2022-09-27 11:45:00,29.65,29.65,29.62,29.63,23608.0,27.2741,27.2741,27.2465,27.2557,23608.0
2022-09-27 11:50:00,29.63,29.67,29.57,29.57,26926.0,27.2557,27.2925,27.2005,27.2005,26926.0
2022-09-27 11:55:00,29.58,29.61,29.55,29.55,22121.0,27.2097,27.2373,27.1821,27.1821,22121.0
2022-09-27 12:00:00,29.55,29.56,29.5,29.55,50258.0,27.1821,27.1913,27.1361,27.1821,50258.0
2022-09-27 12:05:00,29.54,29.55,29.48,29.5,35292.0,27.1729,27.1821,27.1177,27.1361,35292.0
2022-09-27 12:10:00,29.5,29.51,29.43,29.51,65091.0,27.1361,27.1453,27.0717,27.1453,65091.0
2022-09-27 12:15:00,29.51,29.51,29.41,29.42,32214.0,27.1453,27.1453,27.0533,27.0625,32214.0
2022-09-27 12:20:00,29.41,29.46,29.39,29.4,32713.0,27.0533,27.0993,27.0349,27.0441,32713.0
2022-09-27 12:25:00,29.4,29.47,29.4,29.43,35367.0,27.0441,27.1085,27.0441,27.0717,35367.0
2022-09-27 12:30:00,29.44,29.5,29.42,29.5,16130.0,27.0809,27.1361,27.0625,27.1361,16130.0
2022-09-27 12:35:00,29.5,29.51,29.43,29.45,27419.0,27.1361,27.1453,27.0717,27.0901,27419.0
2022-09-27 12:40:00,29.44,29.47,29.42,29.44,23312.0,27.0809,27.1085,27.0625,27.0809,23312.0
2022-09-27 12:45:00,29.44,29.44,29.36,29.36,46062.0,27.0809,27.0809,27.0073,27.0073,46062.0
2022-09-27 12:50:00,29.36,29.41,29.3,29.41,61424.0,27.0073,27.0533,26.9521,27.0533,61424.0
2022-09-27 12:55:00,29.4,29.42,29.35,29.36,49846.0,27.0441,27.0625,26.9981,27.0073,49846.0
2022-09-27 13:00:00,29.35,29.37,29.23,29.24,75442.0,26.9981,27.0165,26.8877,26.8969,75442.0
2022-09-27 13:05:00,29.24,29.31,29.23,29.26,36249.0,26.8969,26.9613,26.8877,26.9153,36249.0
2022-09-27 13:10:00,29.26,29.3,29.25,29.28,41105.0,26.9153,26.9521,26.9061,26.9337,41105.0
2022-09-27 13:15:00,29.29,29.32,29.28,29.3,28905.0,26.9429,26.9705,26.9337,26.9521,28905.0
2022-09-27 13:20:00,29.3,29.33,29.27,29.3,25220.0,26.9521,26.9797,26.9245,26.9521,25220.0
2022-09-27 13:25:00,29.29,29.31,29.26,29.27,25662.0,26.9429,26.9613,26.9153,26.9245,25662.0
2022-09-27 13:30:00,29.27,29.31,29.24,29.3,26539.0,26.9245,26.9613,26.8969,26.9521,26539.0
2022-09-27 13:35:00,29.3,29.32,29.23,29.25,20365.0,26.9521,26.9705,26.8877,26.9061,20365.0
2022-09-27 13:40:00,29.26,29.26,29.18,29.23,77369.0,26.9153,26.9153,26.8417,26.8877,77369.0
2022-09-27 13:45:00,29.24,29.27,29.22,29.24,60255.0,26.8969,26.9245,26.8785,26.8969,60255.0
2022-09-27 13:50:00,29.23,29.26,29.2,29.21,31066.0,26.8877,26.9153,26.8601,26.8693,31066.0
2022-09-27 13:55:00,29.21,29.25,29.17,29.25,37004.0,26.8693,26.9061,26.8325,26.9061,37004.0
2022-09-27 14:00:00,29.25,29.38,29.23,29.36,88765.0,26.9061,27.0257,26.8877,27.0073,88765.0
2022-09-27 14:05:00,29.36,29.37,29.31,29.34,29772.0,27.0073,27.0165,26.9613,26.9889,29772.0
2022-09-27 14:10:00,29.33,29.35,29.3,29.31,28547.0,26.9797,26.9981,26.9521,26.9613,28547.0
2022-09-27 14:15:00,29.3,29.31,29.26,29.28,64981.0,26.9521,26.9613,26.9153,26.9337,64981.0
2022-09-27 14:20:00,29.28,29.29,29.23,29.27,19833.0,26.9337,26.9429,26.8877,26.9245,19833.0
2022-09-27 14:25:00,29.27,29.3,29.25,29.29,32976.0,26.9245,26.9521,26.9061,26.9429,32976.0
2022-09-27 14:30:00,29.28,29.3,29.24,29.3,55761.0,26.9337,26.9521,26.8969,26.9521,55761.0
2022-09-27 14:35:00,29.3,29.47,29.29,29.46,85334.0,26.9521,27.1085,26.9429,27.0993,85334.0
2022-09-27 14:40:00,29.47,29.57,29.46,29.51,159196.0,27.1085,27.2005,27.0993,27.1453,159196.0
2022-09-27 14:45:00,29.51,29.59,29.46,29.59,48445.0,27.1453,27.2189,27.0993,27.2189,48445.0
2022-09-27 14:50:00,29.59,29.6,29.54,29.55,26661.0,27.2189,27.2281,27.1729,27.1821,26661.0
2022-09-27 14:55:00,29.55,29.59,29.53,29.58,18633.0,27.1821,27.2189,27.1637,27.2097,18633.0
2022-09-27 15:00:00,29.58,29.58,29.47,29.54,57554.0,27.2097,27.2097,27.1085,27.1729,57554.0
2022-09-27 15:05:00,29.54,29.56,29.51,29.56,28609.0,27.1729,27.1913,27.1453,27.1913,28609.0
2022-09-27 15:10:00,29.56,29.57,29.51,29.54,30220.0,27.1913,27.2005,27.1453,27.1729,30220.0
2022-09-27 15:15:00,29.53,29.55,29.46,29.54,44585.0,27.1637,27.1821,27.0993,27.1729,44585.0
2022-09-27 15:20:00,29.54,29.58,29.5,29.55,70447.0,27.1729,27.2097,27.1361,27.1821,70447.0
2022-09-27 15:25:00,29.55,29.58,29.48,29.52,66756.0,27.1821,27.2097,27.1177,27.1545,66756.0
2022-09-27 15:30:00,29.52,29.53,29.4,29.45,76097.0,27.1545,27.1637,27.0441,27.0901,76097.0
2022-09-27 15:35:00,29.44,29.48,29.41,29.43,44389.0,27.0809,27.1177,27.0533,27.0717,44389.0
2022-09-27 15:40:00,29.43,29.49,29.41,29.49,43443.0,27.0717,27.1269,27.0533,27.1269,43443.0
2022-09-27 15:45:00,29.48,29.49,29.43,29.47,63589.0,27.1177,27.1269,27.0717,27.1085,63589.0
2022-09-27 15:50:00,29.47,29.54,29.47,29.54,128055.0,27.1085,27.1729,27.1085,27.1729,128055.0
2022-09-27 15:55:00,29.54,29.56,29.48,29.53,170987.0,27.1729,27.1913,27.1177,27.1637,170987.0
2022-09-28 09:30:00,29.57,29.65,29.38,29.44,49215.0,27.2005,27.2741,27.0257,27.0809,49215.0
2022-09-28 09:35:00,29.46,29.51,29.4,29.46,31919.0,27.0993,27.1453,27.0441,27.0993,31919.0
2022-09-28 09:40:00,29.46,29.58,29.42,29.56,46601.0,27.0993,27.2097,27.0625,27.1913,46601.0
2022-09-28 09:45:00,29.58,29.58,29.46,29.51,37469.0,27.2097,27.2097,27.0993,27.1453,37469.0
2022-09-28 09:50:00,29.51,29.6,29.49,29.53,27508.0,27.1453,27.2281,27.1269,27.1637,27508.0
2022-09-28 09:55:00,29.53,29.59,29.53,29.55,24806.0,27.1637,27.2189,27.1637,27.1821,24806.0
2022-09-28 10:00:00,29.54,29.68,29.52,29.54,29201.0,27.1729,27.3017,27.1545,27.1729,29201.0
2022-09-28 10:05:00,29.54,29.57,29.4,29.41,41266.0,27.1729,27.2005,27.0441,27.0533,41266.0
2022-09-28 10:10:00,29.4,29.47,29.37,29.46,24377.0,27.0441,27.1085,27.0165,27.0993,24377.0
2022-09-28 10:15:00,29.46,29.52,29.41,29.49,28776.0,27.0993,27.1545,27.0533,27.1269,28776.0
2022-09-28 10:20:00,29.48,29.57,29.47,29.57,27357.0,27.1177,27.2005,27.1085,27.2005,27357.0
2022-09-28 10:25:00,29.58,29.62,29.54,29.61,34584.0,27.2097,27.2465,27.1729,27.2373,34584.0
2022-09-28 10:30:00,29.62,29.65,29.59,29.64,27609.0,27.2465,27.2741,27.2189,27.2649,27609.0
2022-09-28 10:35:00,29.64,29.71,29.61,29.62,45595.0,27.2649,27.3293,27.2373,27.2465,45595.0
2022-09-28 10:40:00,29.62,29.69,29.59,29.67,22347.0,27.2465,27.3109,27.2189,27.2925,22347.0
2022-09-28 10:45:00,29.66,29.73,29.66,29.71,19170.0,27.2833,27.3477,27.2833,27.3293,19170.0
2022-09-28 10:50:00,29.71,29.71,29.65,29.7,29268.0,27.3293,27.3293,27.2741,27.3201,29268.0
2022-09-28 10:55:00,29.7,29.7,29.61,29.61,14629.0,27.3201,27.3201,27.2373,27.2373,14629.0
2022-09-28 11:00:00,29.61,29.69,29.58,29.66,19954.0,27.2373,27.3109,27.2097,27.2833,19954.0
2022-09-28 11:05:00,29.66,29.68,29.62,29.66,15449.0,27.2833,27.3017,27.2465,27.2833,15449.0
2022-09-28 11:10:00,29.65,29.71,29.65,29.67,20846.0,27.2741,27.3293,27.2741,27.2925,20846.0
2022-09-28 11:15:00,29.67,29.68,29.62,29.68,28698.0,27.2925,27.3017,27.2465,27.3017,28698.0
2022-09-28 11:20:00,29.68,29.74,29.68,29.71,51570.0,27.3017,27.3569,27.3017,27.3293,51570.0
2022-09-28 11:25:00,29.71,29.75,29.64,29.65,34435.0,27.3293,27.3661,27.2649,27.2741,34435.0
2022-09-28 11:30:00,29.66,29.66,29.6,29.63,32334.0,27.2833,27.2833,27.2281,27.2557,32334.0
2022-09-28 11:35:00,29.64,29.67,29.58,29.59,18279.0,27.2649,27.2925,27.2097,27.2189,18279.0
2022-09-28 11:40:00,29.59,29.6,29.57,29.57,24854.0,27.2189,27.2281,27.2005,27.2005,24854.0
2022-09-28 11:45:00,29.58,29.67,29.57,29.65,29019.0,27.2097,27.2925,27.2005,27.2741,29019.0
2022-09-28 11:50:00,29.65,29.7,29.64,29.69,29166.0,27.2741,27.3201,27.2649,27.3109,29166.0
2022-09-28 11:55:00,29.69,29.71,29.66,29.67,29883.0,27.3109,27.3293,27.2833,27.2925,29883.0
2022-09-28 12:00:00,29.67,29.7,29.67,29.7,29969.0,27.2925,27.3201,27.2925,27.3201,29969.0
2022-09-28 12:05:00,29.7,29.72,29.68,29.71,18191.0,27.3201,27.3385,27.3017,27.3293,18191.0
2022-09-28 12:10:00,29.71,29.87,29.71,29.87,100307.0,27.3293,27.4765,27.3293,27.4765,100307.0
2022-09-28 12:15:00,29.86,29.89,29.84,29.86,21842.0,27.4673,27.4949,27.4489,27.4673,21842.0
2022-09-28 12:20:00,29.86,29.86,29.76,29.76,25421.0,27.4673,27.4673,27.3753,27.3753,25421.0
2022-09-28 12:25:00,29.77,29.78,29.72,29.74,17242.0,27.3845,27.3937,27.3385,27.3569,17242.0
2022-09-28 12:30:00,29.73,29.74,29.69,29.73,21185.0,27.3477,27.3569,27.3109,27.3477,21185.0
2022-09-28 12:35:00,29.72,29.73,29.64,29.66,8811.0,27.3385,27.3477,27.2649,27.2833,8811.0
2022-09-28 12:40:00,29.65,29.74,29.64,29.74,23240.0,27.2741,27.3569,27.2649,27.3569,23240.0
2022-09-28 12:45:00,29.74,29.75,29.69,29.69,17343.0,27.3569,27.3661,27.3109,27.3109,17343.0
2022-09-28 12:50:00,29.69,29.74,29.66,29.74,55441.0,27.3109,27.3569,27.2833,27.3569,55441.0
2022-09-28 12:55:00,29.73,29.77,29.7,29.73,42799.0,27.3477,27.3845,27.3201,27.3477,42799.0
2022-09-28 13:00:00,29.74,29.74,29.69,29.71,31394.0,27.3569,27.3569,27.3109,27.3293,31394.0
2022-09-28 13:05:00,29.72,29.77,29.72,29.75,38805.0,27.3385,27.3845,27.3385,27.3661,38805.0
2022-09-28 13:10:00,29.75,29.76,29.72,29.73,13534.0,27.3661,27.3753,27.3385,27.3477,13534.0
2022-09-28 13:15:00,29.73,29.76,29.73,29.76,16444.0,27.3477,27.3753,27.3477,27.3753,16444.0
2022-09-28 13:20:00,29.76,29.76,29.71,29.71,10883.0,27.3753,27.3753,27.3293,27.3293,10883.0
2022-09-28 13:25:00,29.71,29.71,29.64,29.65,16609.0,27.3293,27.3293,27.2649,27.2741,16609.0
2022-09-28 13:30:00,29.64,29.69,29.62,29.68,11525.0,27.2649,27.3109,27.2465,27.3017,11525.0
2022-09-28 13:35:00,29.68,29.68,29.64,29.65,11733.0,27.3017,27.3017,27.2649,27.2741,11733.0
2022-09-28 13:40:00,29.64,29.69,29.64,29.66,18719.0,27.2649,27.3109,27.2649,27.2833,18719.0
2022-09-28 13:45:00,29.67,29.67,29.6,29.62,24041.0,27.2925,27.2925,27.2281,27.2465,24041.0
2022-09-28 13:50:00,29.61,29.61,29.58,29.61,13237.0,27.2373,27.2373,27.2097,27.2373,13237.0
2022-09-28 13:55:00,29.61,29.63,29.6,29.61,48570.0,27.2373,27.2557,27.2281,27.2373,48570.0
2022-09-28 14:00:00,29.61,29.63,29.58,29.6,66062.0,27.2373,27.2557,27.2097,27.2281,66062.0
2022-09-28 14:05:00,29.6,29.67,29.6,29.65,106405.0,27.2281,27.2925,27.2281,27.2741,106405.0
2022-09-28 14:10:00,29.65,29.67,29.6,29.63,47052.0,27.2741,27.2925,27.2281,27.2557,47052.0
2022-09-28 14:15:00,29.63,29.68,29.6,29.68,58778.0,27.2557,27.3017,27.2281,27.3017,58778.0
2022-09-28 14:20:00,29.68,29.69,29.63,29.64,18015.0,27.3017,27.3109,27.2557,27.2649,18015.0
2022-09-28 14:25:00,29.63,29.66,29.61,29.66,23664.0,27.2557,27.2833,27.2373,27.2833,23664.0
2022-09-28 14:30:00,29.66,29.72,29.66,29.72,24052.0,27.2833,27.3385,27.2833,27.3385,24052.0
2022-09-28 14:35:00,29.73,29.77,29.72,29.75,55521.0,27.3477,27.3845,27.3385,27.3661,55521.0
2022-09-28 14:40:00,29.74,29.74,29.67,29.71,35305.0,27.3569,27.3569,27.2925,27.3293,35305.0
2022-09-28 14:45:00,29.71,29.73,29.7,29.73,23226.0,27.3293,27.3477,27.3201,27.3477,23226.0
2022-09-28 14:50:00,29.73,29.78,29.72,29.75,49020.0,27.3477,27.3937,27.3385,27.3661,49020.0
2022-09-28 14:55:00,29.74,29.78,29.74,29.75,31988.0,27.3569,27.3937,27.3569,27.3661,31988.0
2022-09-28 15:00:00,29.75,29.8,29.73,29.8,23293.0,27.3661,27.4121,27.3477,27.4121,23293.0
2022-09-28 15:05:00,29.8,29.85,29.78,29.82,69142.0,27.4121,27.4581,27.3937,27.4305,69142.0
2022-09-28 15:10:00,29.82,29.84,29.81,29.83,22234.0,27.4305,27.4489,27.4213,27.4397,22234.0
2022-09-28 15:15:00,29.84,29.85,29.8,29.8,38341.0,27.4489,27.4581,27.4121,27.4121,38341.0
2022-09-28 15:20:00,29.81,29.83,29.78,29.83,28806.0,27.4213,27.4397,27.3937,27.4397,28806.0
2022-09-28 15:25:00,29.83,29.87,29.82,29.85,26501.0,27.4397,27.4765,27.4305,27.4581,26501.0
2022-09-28 15:30:00,29.85,29.93,29.84,29.93,49775.0,27.4581,27.5316,27.4489,27.5316,49775.0
2022-09-28 15:35:00,29.92,29.95,29.91,29.93,41852.0,27.5224,27.55,27.5132,27.5316,41852.0
2022-09-28 15:40:00,29.94,29.98,29.93,29.95,59253.0,27.5408,27.5776,27.5316,27.55,59253.0
2022-09-28 15:45:00,29.95,29.97,29.94,29.97,49847.0,27.55,27.5684,27.5408,27.5684,49847.0
2022-09-28 15:50:00,29.96,29.97,29.92,29.94,94833.0,27.5592,27.5684,27.5224,27.5408,94833.0
2022-09-28 15:55:00,29.94,30.0,29.89,29.9,419201.0,27.5408,27.596,27.4949,27.504,419201.0
2022-09-29 09:30:00,29.55,29.68,29.37,29.38,111626.0,27.1821,27.3017,27.0165,27.0257,111626.0
2022-09-29 09:35:00,29.42,29.44,29.32,29.34,29221.0,27.0625,27.0809,26.9705,26.9889,29221.0
2022-09-29 09:40:00,29.35,29.36,29.23,29.25,31862.0,26.9981,27.0073,26.8877,26.9061,31862.0
2022-09-29 09:45:00,29.26,29.37,29.22,29.37,60633.0,26.9153,27.0165,26.8785,27.0165,60633.0
2022-09-29 09:50:00,29.37,29.43,29.35,29.42,20881.0,27.0165,27.0717,26.9981,27.0625,20881.0
2022-09-29 09:55:00,29.42,29.45,29.39,29.42,21273.0,27.0625,27.0901,27.0349,27.0625,21273.0
2022-09-29 10:00:00,29.42,29.44,29.35,29.39,33447.0,27.0625,27.0809,26.9981,27.0349,33447.0
2022-09-29 10:05:00,29.39,29.46,29.39,29.4,28176.0,27.0349,27.0993,27.0349,27.0441,28176.0
2022-09-29 10:10:00,29.38,29.46,29.38,29.43,33269.0,27.0257,27.0993,27.0257,27.0717,33269.0
2022-09-29 10:15:00,29.43,29.47,29.41,29.42,44499.0,27.0717,27.1085,27.0533,27.0625,44499.0
2022-09-29 10:20:00,29.42,29.47,29.37,29.37,31352.0,27.0625,27.1085,27.0165,27.0165,31352.0
2022-09-29 10:25:00,29.38,29.46,29.37,29.46,21573.0,27.0257,27.0993,27.0165,27.0993,21573.0
2022-09-29 10:30:00,29.46,29.46,29.37,29.37,31009.0,27.0993,27.0993,27.0165,27.0165,31009.0
2022-09-29 10:35:00,29.37,29.41,29.33,29.4,32942.0,27.0165,27.0533,26.9797,27.0441,32942.0
2022-09-29 10:40:00,29.39,29.46,29.38,29.45,24132.0,27.0349,27.0993,27.0257,27.0901,24132.0
2022-09-29 10:45:00,29.46,29.54,29.44,29.5,84209.0,27.0993,27.1729,27.0809,27.1361,84209.0
2022-09-29 10:50:00,29.5,29.55,29.47,29.5,33386.0,27.1361,27.1821,27.1085,27.1361,33386.0
2022-09-29 10:55:00,29.5,29.53,29.43,29.44,25523.0,27.1361,27.1637,27.0717,27.0809,25523.0
2022-09-29 11:00:00,29.44,29.5,29.43,29.45,39062.0,27.0809,27.1361,27.0717,27.0901,39062.0
2022-09-29 11:05:00,29.45,29.58,29.42,29.56,23875.0,27.0901,27.2097,27.0625,27.1913,23875.0
2022-09-29 11:10:00,29.56,29.57,29.46,29.48,33698.0,27.1913,27.2005,27.0993,27.1177,33698.0
2022-09-29 11:15:00,29.48,29.5,29.45,29.46,58542.0,27.1177,27.1361,27.0901,27.0993,58542.0
2022-09-29 11:20:00,29.46,29.46,29.39,29.41,10140.0,27.0993,27.0993,27.0349,27.0533,10140.0
2022-09-29 11:25:00,29.41,29.49,29.4,29.48,29419.0,27.0533,27.1269,27.0441,27.1177,29419.0
2022-09-29 11:30:00,29.48,29.5,29.42,29.49,19271.0,27.1177,27.1361,27.0625,27.1269,19271.0
2022-09-29 11:35:00,29.49,29.51,29.45,29.47,19604.0,27.1269,27.1453,27.0901,27.1085,19604.0
2022-09-29 11:40:00,29.47,29.56,29.45,29.53,27364.0,27.1085,27.1913,27.0901,27.1637,27364.0
2022-09-29 11:45:00,29.53,29.57,29.5,29.55,12569.0,27.1637,27.2005,27.1361,27.1821,12569.0
2022-09-29 11:50:00,29.55,29.65,29.54,29.63,25620.0,27.1821,27.2741,27.1729,27.2557,25620.0
2022-09-29 11:55:00,29.63,29.64,29.57,29.58,17510.0,27.2557,27.2649,27.2005,27.2097,17510.0
2022-09-29 12:00:00,29.58,29.65,29.57,29.64,25755.0,27.2097,27.2741,27.2005,27.2649,25755.0
2022-09-29 12:05:00,29.64,29.71,29.63,29.7,207018.0,27.2649,27.3293,27.2557,27.3201,207018.0
2022-09-29 12:10:00,29.7,29.73,29.66,29.7,118464.0,27.3201,27.3477,27.2833,27.3201,118464.0
2022-09-29 12:15:00,29.7,29.73,29.61,29.62,87624.0,27.3201,27.3477,27.2373,27.2465,87624.0
2022-09-29 12:20:00,29.63,29.66,29.58,29.65,219860.0,27.2557,27.2833,27.2097,27.2741,219860.0
2022-09-29 12:25:00,29.65,29.7,29.64,29.69,78002.0,27.2741,27.3201,27.2649,27.3109,78002.0
2022-09-29 12:30:00,29.69,29.74,29.68,29.74,35695.0,27.3109,27.3569,27.3017,27.3569,35695.0
2022-09-29 12:35:00,29.73,29.77,29.7,29.77,28553.0,27.3477,27.3845,27.3201,27.3845,28553.0
2022-09-29 12:40:00,29.77,29.77,29.7,29.76,22685.0,27.3845,27.3845,27.3201,27.3753,22685.0
2022-09-29 12:45:00,29.76,29.78,29.73,29.75,69866.0,27.3753,27.3937,27.3477,27.3661,69866.0
2022-09-29 12:50:00,29.74,29.77,29.7,29.76,20341.0,27.3569,27.3845,27.3201,27.3753,20341.0
2022-09-29 12:55:00,29.76,29.77,29.71,29.75,40909.0,27.3753,27.3845,27.3293,27.3661,40909.0
2022-09-29 13:00:00,29.75,29.75,29.7,29.74,53658.0,27.3661,27.3661,27.3201,27.3569,53658.0
2022-09-29 13:05:00,29.74,29.75,29.63,29.65,47465.0,27.3569,27.3661,27.2557,27.2741,47465.0
2022-09-29 13:10:00,29.65,29.69,29.64,29.69,14399.0,27.2741,27.3109,27.2649,27.3109,14399.0
2022-09-29 13:15:00,29.68,29.69,29.65,29.65,13781.0,27.3017,27.3109,27.2741,27.2741,13781.0
2022-09-29 13:20:00,29.64,29.64,29.57,29.61,18284.0,27.2649,27.2649,27.2005,27.2373,18284.0
2022-09-29 13:25:00,29.62,29.67,29.61,29.62,23335.0,27.2465,27.2925,27.2373,27.2465,23335.0
2022-09-29 13:30:00,29.62,29.65,29.58,29.65,36566.0,27.2465,27.2741,27.2097,27.2741,36566.0
2022-09-29 13:35:00,29.64,29.66,29.62,29.63,23305.0,27.2649,27.2833,27.2465,27.2557,23305.0
2022-09-29 13:40:00,29.63,29.63,29.55,29.6,18857.0,27.2557,27.2557,27.1821,27.2281,18857.0
2022-09-29 13:45:00,29.6,29.64,29.58,29.59,31408.0,27.2281,27.2649,27.2097,27.2189,31408.0
2022-09-29 13:50:00,29.59,29.59,29.51,29.53,21993.0,27.2189,27.2189,27.1453,27.1637,21993.0
2022-09-29 13:55:00,29.53,29.53,29.48,29.49,21329.0,27.1637,27.1637,27.1177,27.1269,21329.0
2022-09-29 14:00:00,29.49,29.49,29.44,29.49,30475.0,27.1269,27.1269,27.0809,27.1269,30475.0
2022-09-29 14:05:00,29.48,29.51,29.48,29.5,24789.0,27.1177,27.1453,27.1177,27.1361,24789.0
2022-09-29 14:10:00,29.5,29.51,29.47,29.49,19067.0,27.1361,27.1453,27.1085,27.1269,19067.0
2022-09-29 14:15:00,29.49,29.49,29.45,29.46,16624.0,27.1269,27.1269,27.0901,27.0993,16624.0
2022-09-29 14:20:00,29.46,29.48,29.45,29.45,18947.0,27.0993,27.1177,27.0901,27.0901,18947.0
2022-09-29 14:25:00,29.46,29.53,29.46,29.51,24806.0,27.0993,27.1637,27.0993,27.1453,24806.0
2022-09-29 14:30:00,29.51,29.53,29.48,29.51,14414.0,27.1453,27.1637,27.1177,27.1453,14414.0
2022-09-29 14:35:00,29.51,29.57,29.51,29.54,32589.0,27.1453,27.2005,27.1453,27.1729,32589.0
2022-09-29 14:40:00,29.54,29.55,29.49,29.5,15135.0,27.1729,27.1821,27.1269,27.1361,15135.0
2022-09-29 14:45:00,29.5,29.52,29.48,29.49,44227.0,27.1361,27.1545,27.1177,27.1269,44227.0
2022-09-29 14:50:00,29.49,29.49,29.41,29.43,48454.0,27.1269,27.1269,27.0533,27.0717,48454.0
2022-09-29 14:55:00,29.44,29.47,29.41,29.42,36013.0,27.0809,27.1085,27.0533,27.0625,36013.0
2022-09-29 15:00:00,29.42,29.49,29.41,29.46,54812.0,27.0625,27.1269,27.0533,27.0993,54812.0
2022-09-29 15:05:00,29.47,29.5,29.44,29.45,26916.0,27.1085,27.1361,27.0809,27.0901,26916.0
2022-09-29 15:10:00,29.43,29.5,29.43,29.5,26025.0,27.0717,27.1361,27.0717,27.1361,26025.0
2022-09-29 15:15:00,29.49,29.53,29.47,29.51,36201.0,27.1269,27.1637,27.1085,27.1453,36201.0
2022-09-29 15:20:00,29.52,29.53,29.48,29.51,72224.0,27.1545,27.1637,27.1177,27.1453,72224.0
2022-09-29 15:25:00,29.49,29.5,29.44,29.48,42986.0,27.1269,27.1361,27.0809,27.1177,42986.0
2022-09-29 15:30:00,29.48,29.58,29.47,29.57,41864.0,27.1177,27.2097,27.1085,27.2005,41864.0
2022-09-29 15:35:00,29.57,29.64,29.54,29.59,44999.0,27.2005,27.2649,27.1729,27.2189,44999.0
2022-09-29 15:40:00,29.6,29.61,29.54,29.59,43126.0,27.2281,27.2373,27.1729,27.2189,43126.0
2022-09-29 15:45:00,29.59,29.63,29.56,29.58,58562.0,27.2189,27.2557,27.1913,27.2097,58562.0
2022-09-29 15:50:00,29.59,29.64,29.55,29.61,98543.0,27.2189,27.2649,27.1821,27.2373,98543.0
2022-09-29 15:55:00,29.6,29.67,29.56,29.65,228049.0,27.2281,27.2925,27.1913,27.2741,228049.0
2022-09-30 09:30:00,29.5,29.68,29.5,29.68,56161.0,27.1361,27.3017,27.1361,27.3017,56161.0
2022-09-30 09:35:00,29.67,29.68,29.44,29.45,29473.0,27.2925,27.3017,27.0809,27.0901,29473.0
2022-09-30 09:40:00,29.44,29.56,29.41,29.56,15164.0,27.0809,27.1913,27.0533,27.1913,15164.0
2022-09-30 09:45:00,29.51,29.54,29.4,29.47,24283.0,27.1453,27.1729,27.0441,27.1085,24283.0
2022-09-30 09:50:00,29.48,29.63,29.48,29.63,15879.0,27.1177,27.2557,27.1177,27.2557,15879.0
2022-09-30 09:55:00,29.63,29.7,29.62,29.63,12075.0,27.2557,27.3201,27.2465,27.2557,12075.0
2022-09-30 10:00:00,29.64,29.68,29.57,29.68,19953.0,27.2649,27.3017,27.2005,27.3017,19953.0
2022-09-30 10:05:00,29.66,29.7,29.61,29.68,39091.0,27.2833,27.3201,27.2373,27.3017,39091.0
2022-09-30 10:10:00,29.68,29.69,29.58,29.61,22704.0,27.3017,27.3109,27.2097,27.2373,22704.0
2022-09-30 10:15:00,29.61,29.67,29.55,29.67,31387.0,27.2373,27.2925,27.1821,27.2925,31387.0
2022-09-30 10:20:00,29.66,29.71,29.58,29.7,107684.0,27.2833,27.3293,27.2097,27.3201,107684.0
2022-09-30 10:25:00,29.7,29.77,29.66,29.75,44236.0,27.3201,27.3845,27.2833,27.3661,44236.0
2022-09-30 10:30:00,29.75,29.88,29.75,29.87,85061.0,27.3661,27.4857,27.3661,27.4765,85061.0
2022-09-30 10:35:00,29.87,29.92,29.85,29.85,31868.0,27.4765,27.5224,27.4581,27.4581,31868.0
2022-09-30 10:40:00,29.85,29.89,29.82,29.87,29956.0,27.4581,27.4949,27.4305,27.4765,29956.0
2022-09-30 10:45:00,29.88,29.88,29.74,29.78,25856.0,27.4857,27.4857,27.3569,27.3937,25856.0
2022-09-30 10:50:00,29.78,29.82,29.75,29.77,20121.0,27.3937,27.4305,27.3661,27.3845,20121.0
2022-09-30 10:55:00,29.77,29.78,29.71,29.75,14607.0,27.3845,27.3937,27.3293,27.3661,14607.0
2022-09-30 11:00:00,29.75,29.78,29.7,29.76,13218.0,27.3661,27.3937,27.3201,27.3753,13218.0
2022-09-30 11:05:00,29.77,29.83,29.75,29.83,13243.0,27.3845,27.4397,27.3661,27.4397,13243.0
2022-09-30 11:10:00,29.83,29.85,29.8,29.84,11159.0,27.4397,27.4581,27.4121,27.4489,11159.0
2022-09-30 11:15:00,29.84,29.85,29.81,29.82,17832.0,27.4489,27.4581,27.4213,27.4305,17832.0
2022-09-30 11:20:00,29.82,29.85,29.79,29.82,13132.0,27.4305,27.4581,27.4029,27.4305,13132.0
2022-09-30 11:25:00,29.82,29.86,29.78,29.78,21009.0,27.4305,27.4673,27.3937,27.3937,21009.0
2022-09-30 11:30:00,29.78,29.82,29.77,29.8,11654.0,27.3937,27.4305,27.3845,27.4121,11654.0
2022-09-30 11:35:00,29.79,29.8,29.75,29.75,9882.0,27.4029,27.4121,27.3661,27.3661,9882.0
2022-09-30 11:40:00,29.75,29.76,29.67,29.69,16091.0,27.3661,27.3753,27.2925,27.3109,16091.0
2022-09-30 11:45:00,29.7,29.74,29.68,29.71,26569.0,27.3201,27.3569,27.3017,27.3293,26569.0
2022-09-30 11:50:00,29.71,29.72,29.67,29.7,26037.0,27.3293,27.3385,27.2925,27.3201,26037.0
2022-09-30 11:55:00,29.69,29.69,29.66,29.67,9975.0,27.3109,27.3109,27.2833,27.2925,9975.0
2022-09-30 12:00:00,29.67,29.67,29.6,29.61,12177.0,27.2925,27.2925,27.2281,27.2373,12177.0
2022-09-30 12:05:00,29.62,29.62,29.56,29.56,16097.0,27.2465,27.2465,27.1913,27.1913,16097.0
2022-09-30 12:10:00,29.56,29.59,29.55,29.57,16725.0,27.1913,27.2189,27.1821,27.2005,16725.0
2022-09-30 12:15:00,29.57,29.61,29.56,29.57,10866.0,27.2005,27.2373,27.1913,27.2005,10866.0
2022-09-30 12:20:00,29.57,29.57,29.49,29.55,12646.0,27.2005,27.2005,27.1269,27.1821,12646.0
2022-09-30 12:25:00,29.54,29.56,29.51,29.52,13936.0,27.1729,27.1913,27.1453,27.1545,13936.0
2022-09-30 12:30:00,29.52,29.56,29.52,29.55,12238.0,27.1545,27.1913,27.1545,27.1821,12238.0
2022-09-30 12:35:00,29.55,29.63,29.55,29.62,14934.0,27.1821,27.2557,27.1821,27.2465,14934.0
2022-09-30 12:40:00,29.62,29.63,29.59,29.61,14329.0,27.2465,27.2557,27.2189,27.2373,14329.0
2022-09-30 12:45:00,29.6,29.62,29.57,29.61,10801.0,27.2281,27.2465,27.2005,27.2373,10801.0
2022-09-30 12:50:00,29.62,29.63,29.56,29.57,11686.0,27.2465,27.2557,27.1913,27.2005,11686.0
2022-09-30 12:55:00,29.57,29.58,29.55,29.56,9378.0,27.2005,27.2097,27.1821,27.1913,9378.0
2022-09-30 13:00:00,29.55,29.56,29.52,29.55,13964.0,27.1821,27.1913,27.1545,27.1821,13964.0
2022-09-30 13:05:00,29.57,29.6,29.55,29.57,12551.0,27.2005,27.2281,27.1821,27.2005,12551.0
2022-09-30 13:10:00,29.57,29.59,29.52,29.52,7848.0,27.2005,27.2189,27.1545,27.1545,7848.0
2022-09-30 13:15:00,29.52,29.54,29.49,29.5,12002.0,27.1545,27.1729,27.1269,27.1361,12002.0
2022-09-30 13:20:00,29.51,29.54,29.47,29.48,20352.0,27.1453,27.1729,27.1085,27.1177,20352.0
2022-09-30 13:25:00,29.49,29.52,29.46,29.5,60736.0,27.1269,27.1545,27.0993,27.1361,60736.0
2022-09-30 13:30:00,29.5,29.54,29.47,29.47,66674.0,27.1361,27.1729,27.1085,27.1085,66674.0
2022-09-30 13:35:00,29.47,29.47,29.4,29.4,20885.0,27.1085,27.1085,27.0441,27.0441,20885.0
2022-09-30 13:40:00,29.4,29.41,29.35,29.36,23331.0,27.0441,27.0533,26.9981,27.0073,23331.0
2022-09-30 13:45:00,29.35,29.36,29.32,29.32,10104.0,26.9981,27.0073,26.9705,26.9705,10104.0
2022-09-30 13:50:00,29.32,29.37,29.3,29.34,30473.0,26.9705,27.0165,26.9521,26.9889,30473.0
2022-09-30 13:55:00,29.34,29.36,29.31,29.31,10509.0,26.9889,27.0073,26.9613,26.9613,10509.0
2022-09-30 14:00:00,29.32,29.33,29.28,29.3,26304.0,26.9705,26.9797,26.9337,26.9521,26304.0
2022-09-30 14:05:00,29.3,29.32,29.28,29.3,25356.0,26.9521,26.9705,26.9337,26.9521,25356.0
2022-09-30 14:10:00,29.3,29.34,29.3,29.31,22390.0,26.9521,26.9889,26.9521,26.9613,22390.0
2022-09-30 14:15:00,29.31,29.36,29.3,29.32,21746.0,26.9613,27.0073,26.9521,26.9705,21746.0
2022-09-30 14:20:00,29.32,29.33,29.28,29.29,17004.0,26.9705,26.9797,26.9337,26.9429,17004.0
2022-09-30 14:25:00,29.28,29.28,29.22,29.25,11927.0,26.9337,26.9337,26.8785,26.9061,11927.0
2022-09-30 14:30:00,29.25,29.28,29.22,29.28,27724.0,26.9061,26.9337,26.8785,26.9337,27724.0
2022-09-30 14:35:00,29.28,29.28,29.21,29.24,27392.0,26.9337,26.9337,26.8693,26.8969,27392.0
2022-09-30 14:40:00,29.23,29.24,29.17,29.2,30990.0,26.8877,26.8969,26.8325,26.8601,30990.0
2022-09-30 14:45:00,29.19,29.19,29.11,29.18,26753.0,26.8509,26.8509,26.7774,26.8417,26753.0
2022-09-30 14:50:00,29.17,29.18,29.14,29.16,17378.0,26.8325,26.8417,26.805,26.8233,17378.0
2022-09-30 14:55:00,29.15,29.15,29.09,29.13,20420.0,26.8141,26.8141,26.759,26.7958,20420.0
2022-09-30 15:00:00,29.13,29.22,29.12,29.17,30853.0,26.7958,26.8785,26.7866,26.8325,30853.0
2022-09-30 15:05:00,29.18,29.2,29.16,29.18,19213.0,26.8417,26.8601,26.8233,26.8417,19213.0
2022-09-30 15:10:00,29.18,29.22,29.11,29.14,167187.0,26.8417,26.8785,26.7774,26.805,167187.0
2022-09-30 15:15:00,29.14,29.22,29.11,29.21,33720.0,26.805,26.8785,26.7774,26.8693,33720.0
2022-09-30 15:20:00,29.22,29.22,29.15,29.19,25697.0,26.8785,26.8785,26.8141,26.8509,25697.0
2022-09-30 15:25:00,29.2,29.22,29.11,29.21,44155.0,26.8601,26.8785,26.7774,26.8693,44155.0
2022-09-30 15:30:00,29.21,29.27,29.16,29.18,45818.0,26.8693,26.9245,26.8233,26.8417,45818.0
2022-09-30 15:35:00,29.18,29.21,29.15,29.18,44821.0,26.8417,26.8693,26.8141,26.8417,44821.0
2022-09-30 15:40:00,29.17,29.22,29.17,29.18,49209.0,26.8325,26.8785,26.8325,26.8417,49209.0
2022-09-30 15:45:00,29.19,29.2,29.14,29.17,63890.0,26.8509,26.8601,26.805,26.8325,63890.0
2022-09-30 15:50:00,29.17,29.17,29.06,29.06,169310.0,26.8325,26.8325,26.7314,26.7314,169310.0
2022-09-30 15:55:00,29.07,29.08,28.98,29.04,420786.0,26.7406,26.7498,26.6578,26.713,420786.0
2022-10-03 09:30:00,29.38,29.46,29.24,29.26,64210.0,27.0257,27.0993,26.8969,26.9153,64210.0
2022-10-03 09:35:00,29.26,29.27,29.21,29.24,16205.0,26.9153,26.9245,26.8693,26.8969,16205.0
2022-10-03 09:40:00,29.23,29.31,29.13,29.24,39119.0,26.8877,26.9613,26.7958,26.8969,39119.0
2022-10-03 09:45:00,29.26,29.35,29.24,29.3,32545.0,26.9153,26.9981,26.8969,26.9521,32545.0
2022-10-03 09:50:00,29.31,29.4,29.26,29.4,37816.0,26.9613,27.0441,26.9153,27.0441,37816.0
2022-10-03 09:55:00,29.39,29.43,29.3,29.32,26402.0,27.0349,27.0717,26.9521,26.9705,26402.0
2022-10-03 10:00:00,29.32,29.51,29.32,29.47,24554.0,26.9705,27.1453,26.9705,27.1085,24554.0
2022-10-03 10:05:00,29.48,29.67,29.47,29.66,37294.0,27.1177,27.2925,27.1085,27.2833,37294.0
2022-10-03 10:10:00,29.66,29.7,29.6,29.68,21998.0,27.2833,27.3201,27.2281,27.3017,21998.0
2022-10-03 10:15:00,29.69,29.72,29.65,29.7,29545.0,27.3109,27.3385,27.2741,27.3201,29545.0
2022-10-03 10:20:00,29.69,29.77,29.68,29.77,19628.0,27.3109,27.3845,27.3017,27.3845,19628.0
2022-10-03 10:25:00,29.78,29.84,29.76,29.79,35666.0,27.3937,27.4489,27.3753,27.4029,35666.0
2022-10-03 10:30:00,29.8,29.83,29.78,29.8,18040.0,27.4121,27.4397,27.3937,27.4121,18040.0
2022-10-03 10:35:00,29.81,29.82,29.74,29.75,65001.0,27.4213,27.4305,27.3569,27.3661,65001.0
2022-10-03 10:40:00,29.75,29.77,29.69,29.75,21363.0,27.3661,27.3845,27.3109,27.3661,21363.0
2022-10-03 10:45:00,29.75,29.82,29.75,29.77,26664.0,27.3661,27.4305,27.3661,27.3845,26664.0
2022-10-03 10:50:00,29.76,29.76,29.72,29.75,13974.0,27.3753,27.3753,27.3385,27.3661,13974.0
2022-10-03 10:55:00,29.75,29.76,29.72,29.74,15800.0,27.3661,27.3753,27.3385,27.3569,15800.0
2022-10-03 11:00:00,29.74,29.78,29.74,29.76,9408.0,27.3569,27.3937,27.3569,27.3753,9408.0
2022-10-03 11:05:00,29.76,29.85,29.75,29.84,20389.0,27.3753,27.4581,27.3661,27.4489,20389.0
2022-10-03 11:10:00,29.85,29.87,29.79,29.83,10185.0,27.4581,27.4765,27.4029,27.4397,10185.0
2022-10-03 11:15:00,29.82,29.85,29.76,29.77,12908.0,27.4305,27.4581,27.3753,27.3845,12908.0
2022-10-03 11:20:00,29.77,29.8,29.75,29.78,17036.0,27.3845,27.4121,27.3661,27.3937,17036.0
2022-10-03 11:25:00,29.78,29.78,29.72,29.77,24932.0,27.3937,27.3937,27.3385,27.3845,24932.0
2022-10-03 11:30:00,29.78,29.82,29.73,29.74,38275.0,27.3937,27.4305,27.3477,27.3569,38275.0
2022-10-03 11:35:00,29.74,29.75,29.69,29.74,16921.0,27.3569,27.3661,27.3109,27.3569,16921.0
2022-10-03 11:40:00,29.74,29.74,29.69,29.74,18852.0,27.3569,27.3569,27.3109,27.3569,18852.0
2022-10-03 11:45:00,29.74,29.77,29.73,29.77,10668.0,27.3569,27.3845,27.3477,27.3845,10668.0
2022-10-03 11:50:00,29.77,29.78,29.74,29.74,10076.0,27.3845,27.3937,27.3569,27.3569,10076.0
2022-10-03 11:55:00,29.73,29.73,29.68,29.69,18193.0,27.3477,27.3477,27.3017,27.3109,18193.0
2022-10-03 12:00:00,29.69,29.79,29.69,29.79,10550.0,27.3109,27.4029,27.3109,27.4029,10550.0
2022-10-03 12:05:00,29.78,29.82,29.75,29.8,18403.0,27.3937,27.4305,27.3661,27.4121,18403.0
2022-10-03 12:10:00,29.81,29.82,29.76,29.77,10662.0,27.4213,27.4305,27.3753,27.3845,10662.0
2022-10-03 12:15:00,29.77,29.84,29.75,29.79,59379.0,27.3845,27.4489,27.3661,27.4029,59379.0
2022-10-03 12:20:00,29.8,29.83,29.72,29.82,112455.0,27.4121,27.4397,27.3385,27.4305,112455.0
2022-10-03 12:25:00,29.82,29.86,29.74,29.75,56937.0,27.4305,27.4673,27.3569,27.3661,56937.0
2022-10-03 12:30:00,29.75,29.78,29.71,29.77,22842.0,27.3661,27.3937,27.3293,27.3845,22842.0
2022-10-03 12:35:00,29.77,29.78,29.71,29.75,12992.0,27.3845,27.3937,27.3293,27.3661,12992.0
2022-10-03 12:40:00,29.75,29.77,29.72,29.73,13659.0,27.3661,27.3845,27.3385,27.3477,13659.0
2022-10-03 12:45:00,29.73,29.75,29.71,29.74,20610.0,27.3477,27.3661,27.3293,27.3569,20610.0
2022-10-03 12:50:00,29.75,29.75,29.69,29.72,15599.0,27.3661,27.3661,27.3109,27.3385,15599.0
2022-10-03 12:55:00,29.72,29.76,29.72,29.76,10230.0,27.3385,27.3753,27.3385,27.3753,10230.0
2022-10-03 13:00:00,29.77,29.8,29.76,29.78,13619.0,27.3845,27.4121,27.3753,27.3937,13619.0
2022-10-03 13:05:00,29.78,29.79,29.76,29.78,16824.0,27.3937,27.4029,27.3753,27.3937,16824.0
2022-10-03 13:10:00,29.78,29.79,29.75,29.76,18842.0,27.3937,27.4029,27.3661,27.3753,18842.0
2022-10-03 13:15:00,29.76,29.77,29.74,29.75,17125.0,27.3753,27.3845,27.3569,27.3661,17125.0
2022-10-03 13:20:00,29.76,29.84,29.75,29.83,50850.0,27.3753,27.4489,27.3661,27.4397,50850.0
2022-10-03 13:25:00,29.83,29.87,29.81,29.82,28008.0,27.4397,27.4765,27.4213,27.4305,28008.0
2022-10-03 13:30:00,29.83,29.92,29.83,29.91,19761.0,27.4397,27.5224,27.4397,27.5132,19761.0
2022-10-03 13:35:00,29.91,29.91,29.84,29.86,55480.0,27.5132,27.5132,27.4489,27.4673,55480.0
2022-10-03 13:40:00,29.86,29.89,29.85,29.88,31746.0,27.4673,27.4949,27.4581,27.4857,31746.0
2022-10-03 13:45:00,29.88,29.92,29.85,29.87,30651.0,27.4857,27.5224,27.4581,27.4765,30651.0
2022-10-03 13:50:00,29.85,29.87,29.84,29.84,22970.0,27.4581,27.4765,27.4489,27.4489,22970.0
2022-10-03 13:55:00,29.85,29.86,29.83,29.86,19513.0,27.4581,27.4673,27.4397,27.4673,19513.0
2022-10-03 14:00:00,29.86,29.9,29.85,29.9,22627.0,27.4673,27.504,27.4581,27.504,22627.0
2022-10-03 14:05:00,29.9,29.92,29.87,29.87,19168.0,27.504,27.5224,27.4765,27.4765,19168.0
2022-10-03 14:10:00,29.87,29.91,29.86,29.9,48767.0,27.4765,27.5132,27.4673,27.504,48767.0
2022-10-03 14:15:00,29.89,29.93,29.88,29.92,20918.0,27.4949,27.5316,27.4857,27.5224,20918.0
2022-10-03 14:20:00,29.92,29.97,29.91,29.95,29914.0,27.5224,27.5684,27.5132,27.55,29914.0
2022-10-03 14:25:00,29.94,29.97,29.92,29.96,59971.0,27.5408,27.5684,27.5224,27.5592,59971.0
2022-10-03 14:30:00,29.95,29.96,29.92,29.93,30178.0,27.55,27.5592,27.5224,27.5316,30178.0
2022-10-03 14:35:00,29.93,29.95,29.91,29.94,33802.0,27.5316,27.55,27.5132,27.5408,33802.0
2022-10-03 14:40:00,29.94,29.97,29.92,29.95,37860.0,27.5408,27.5684,27.5224,27.55,37860.0
2022-10-03 14:45:00,29.96,29.98,29.93,29.94,37002.0,27.5592,27.5776,27.5316,27.5408,37002.0
2022-10-03 14:50:00,29.94,29.98,29.93,29.96,13825.0,27.5408,27.5776,27.5316,27.5592,13825.0
2022-10-03 14:55:00,29.96,29.99,29.94,29.96,47196.0,27.5592,27.5868,27.5408,27.5592,47196.0
2022-10-03 15:00:00,29.96,29.99,29.94,29.96,33903.0,27.5592,27.5868,27.5408,27.5592,33903.0
2022-10-03 15:05:00,29.96,30.0,29.96,29.99,46696.0,27.5592,27.596,27.5592,27.5868,46696.0
2022-10-03 15:10:00,29.99,30.0,29.96,29.99,34604.0,27.5868,27.596,27.5592,27.5868,34604.0
2022-10-03 15:15:00,29.98,29.98,29.92,29.95,34445.0,27.5776,27.5776,27.5224,27.55,34445.0
2022-10-03 15:20:00,29.95,29.98,29.94,29.96,32909.0,27.55,27.5776,27.5408,27.5592,32909.0
2022-10-03 15:25:00,29.96,29.98,29.95,29.97,28168.0,27.5592,27.5776,27.55,27.5684,28168.0
2022-10-03 15:30:00,29.96,29.97,29.9,29.92,39940.0,27.5592,27.5684,27.504,27.5224,39940.0
2022-10-03 15:35:00,29.91,29.96,29.9,29.95,48454.0,27.5132,27.5592,27.504,27.55,48454.0
2022-10-03 15:40:00,29.94,29.94,29.88,29.89,42926.0,27.5408,27.5408,27.4857,27.4949,42926.0
2022-10-03 15:45:00,29.88,29.91,29.86,29.88,85836.0,27.4857,27.5132,27.4673,27.4857,85836.0
2022-10-03 15:50:00,29.88,29.9,29.83,29.88,114927.0,27.4857,27.504,27.4397,27.4857,114927.0
2022-10-03 15:55:00,29.88,29.89,29.85,29.87,199863.0,27.4857,27.4949,27.4581,27.4765,199863.0
2022-10-04 09:30:00,30.58,30.78,30.46,30.61,209466.0,28.1296,28.3135,28.0192,28.1572,209466.0
2022-10-04 09:35:00,30.59,30.71,30.5,30.7,52559.0,28.1388,28.2491,28.056,28.2399,52559.0
2022-10-04 09:40:00,30.71,30.72,30.61,30.66,25953.0,28.2491,28.2583,28.1572,28.2031,25953.0
2022-10-04 09:45:00,30.67,30.79,30.65,30.76,25102.0,28.2123,28.3227,28.194,28.2951,25102.0
2022-10-04 09:50:00,30.76,30.79,30.73,30.76,26798.0,28.2951,28.3227,28.2675,28.2951,26798.0
2022-10-04 09:55:00,30.77,30.94,30.72,30.92,69021.0,28.3043,28.4607,28.2583,28.4423,69021.0
2022-10-04 10:00:00,30.92,30.96,30.9,30.94,34475.0,28.4423,28.4791,28.4239,28.4607,34475.0
2022-10-04 10:05:00,30.95,30.97,30.83,30.86,30288.0,28.4699,28.4883,28.3595,28.3871,30288.0
2022-10-04 10:10:00,30.85,30.93,30.82,30.91,63227.0,28.3779,28.4515,28.3503,28.4331,63227.0
2022-10-04 10:15:00,30.91,30.98,30.91,30.94,15885.0,28.4331,28.4975,28.4331,28.4607,15885.0
2022-10-04 10:20:00,30.93,30.95,30.87,30.9,26873.0,28.4515,28.4699,28.3963,28.4239,26873.0
2022-10-04 10:25:00,30.89,30.93,30.87,30.89,21158.0,28.4147,28.4515,28.3963,28.4147,21158.0
2022-10-04 10:30:00,30.89,30.96,30.88,30.96,26007.0,28.4147,28.4791,28.4055,28.4791,26007.0
2022-10-04 10:35:00,30.96,30.97,30.89,30.9,23206.0,28.4791,28.4883,28.4147,28.4239,23206.0
2022-10-04 10:40:00,30.9,31.0,30.89,30.96,48009.0,28.4239,28.5159,28.4147,28.4791,48009.0
2022-10-04 10:45:00,30.95,31.01,30.92,30.99,67468.0,28.4699,28.5251,28.4423,28.5067,67468.0
2022-10-04 10:50:00,30.99,31.02,30.94,31.02,53969.0,28.5067,28.5343,28.4607,28.5343,53969.0
2022-10-04 10:55:00,31.01,31.14,30.99,31.11,88248.0,28.5251,28.6447,28.5067,28.6171,88248.0
2022-10-04 11:00:00,31.11,31.15,31.06,31.1,37338.0,28.6171,28.6539,28.5711,28.6079,37338.0
2022-10-04 11:05:00,31.09,31.2,31.08,31.16,35377.0,28.5987,28.6999,28.5895,28.6631,35377.0
2022-10-04 11:10:00,31.16,31.16,31.08,31.08,31888.0,28.6631,28.6631,28.5895,28.5895,31888.0
2022-10-04 11:15:00,31.09,31.21,31.08,31.21,36526.0,28.5987,28.7091,28.5895,28.7091,36526.0
2022-10-04 11:20:00,31.2,31.26,31.19,31.23,63596.0,28.6999,28.7551,28.6907,28.7275,63596.0
2022-10-04 11:25:00,31.23,31.24,31.18,31.19,14623.0,28.7275,28.7367,28.6815,28.6907,14623.0
2022-10-04 11:30:00,31.2,31.22,31.12,31.14,49024.0,28.6999,28.7183,28.6263,28.6447,49024.0
2022-10-04 11:35:00,31.15,31.24,31.14,31.24,34357.0,28.6539,28.7367,28.6447,28.7367,34357.0
2022-10-04 11:40:00,31.24,31.25,31.19,31.24,104121.0,28.7367,28.7459,28.6907,28.7367,104121.0
2022-10-04 11:45:00,31.24,31.25,31.2,31.25,91691.0,28.7367,28.7459,28.6999,28.7459,91691.0
2022-10-04 11:50:00,31.25,31.3,31.24,31.26,71454.0,28.7459,28.7919,28.7367,28.7551,71454.0
2022-10-04 11:55:00,31.26,31.36,31.24,31.36,70361.0,28.7551,28.8471,28.7367,28.8471,70361.0
2022-10-04 12:00:00,31.35,31.37,31.25,31.29,28680.0,28.8379,28.8563,28.7459,28.7827,28680.0
2022-10-04 12:05:00,31.29,31.31,31.26,31.31,22459.0,28.7827,28.8011,28.7551,28.8011,22459.0
2022-10-04 12:10:00,31.31,31.36,31.29,31.33,14719.0,28.8011,28.8471,28.7827,28.8195,14719.0
2022-10-04 12:15:00,31.32,31.34,31.28,31.3,36214.0,28.8103,28.8287,28.7735,28.7919,36214.0
2022-10-04 12:20:00,31.3,31.31,31.25,31.26,44169.0,28.7919,28.8011,28.7459,28.7551,44169.0
2022-10-04 12:25:00,31.26,31.34,31.25,31.29,25307.0,28.7551,28.8287,28.7459,28.7827,25307.0
2022-10-04 12:30:00,31.3,31.31,31.28,31.3,13008.0,28.7919,28.8011,28.7735,28.7919,13008.0
2022-10-04 12:35:00,31.29,31.32,31.27,31.32,9754.0,28.7827,28.8103,28.7643,28.8103,9754.0
2022-10-04 12:40:00,31.32,31.32,31.27,31.29,15915.0,28.8103,28.8103,28.7643,28.7827,15915.0
2022-10-04 12:45:00,31.29,31.29,31.23,31.24,29429.0,28.7827,28.7827,28.7275,28.7367,29429.0
2022-10-04 12:50:00,31.24,31.24,31.19,31.21,7883.0,28.7367,28.7367,28.6907,28.7091,7883.0
2022-10-04 12:55:00,31.21,31.25,31.18,31.21,25644.0,28.7091,28.7459,28.6815,28.7091,25644.0
2022-10-04 13:00:00,31.21,31.21,31.16,31.17,20989.0,28.7091,28.7091,28.6631,28.6723,20989.0
2022-10-04 13:05:00,31.17,31.17,31.08,31.11,50282.0,28.6723,28.6723,28.5895,28.6171,50282.0
2022-10-04 13:10:00,31.1,31.14,31.07,31.08,19811.0,28.6079,28.6447,28.5803,28.5895,19811.0
2022-10-04 13:15:00,31.07,31.09,31.02,31.03,12557.0,28.5803,28.5987,28.5343,28.5435,12557.0
2022-10-04 13:20:00,31.03,31.05,31.01,31.04,24699.0,28.5435,28.5619,28.5251,28.5527,24699.0
2022-10-04 13:25:00,31.04,31.1,31.04,31.08,14149.0,28.5527,28.6079,28.5527,28.5895,14149.0
2022-10-04 13:30:00,31.08,31.1,31.05,31.07,37574.0,28.5895,28.6079,28.5619,28.5803,37574.0
2022-10-04 13:35:00,31.06,31.07,31.03,31.04,14073.0,28.5711,28.5803,28.5435,28.5527,14073.0
2022-10-04 13:40:00,31.05,31.1,31.04,31.08,18587.0,28.5619,28.6079,28.5527,28.5895,18587.0
2022-10-04 13:45:00,31.08,31.15,31.07,31.13,23430.0,28.5895,28.6539,28.5803,28.6355,23430.0
2022-10-04 13:50:00,31.13,31.2,31.12,31.18,23474.0,28.6355,28.6999,28.6263,28.6815,23474.0
2022-10-04 13:55:00,31.19,31.25,31.18,31.21,77805.0,28.6907,28.7459,28.6815,28.7091,77805.0
2022-10-04 14:00:00,31.21,31.34,31.2,31.28,225186.0,28.7091,28.8287,28.6999,28.7735,225186.0
2022-10-04 14:05:00,31.29,31.31,31.24,31.29,35161.0,28.7827,28.8011,28.7367,28.7827,35161.0
2022-10-04 14:10:00,31.29,31.32,31.26,31.3,48521.0,28.7827,28.8103,28.7551,28.7919,48521.0
2022-10-04 14:15:00,31.31,31.35,31.3,31.32,29831.0,28.8011,28.8379,28.7919,28.8103,29831.0
2022-10-04 14:20:00,31.32,31.35,31.3,31.33,18080.0,28.8103,28.8379,28.7919,28.8195,18080.0
2022-10-04 14:25:00,31.33,31.36,31.27,31.27,24741.0,28.8195,28.8471,28.7643,28.7643,24741.0
2022-10-04 14:30:00,31.28,31.34,31.27,31.31,17838.0,28.7735,28.8287,28.7643,28.8011,17838.0
2022-10-04 14:35:00,31.3,31.32,31.27,31.3,26249.0,28.7919,28.8103,28.7643,28.7919,26249.0
2022-10-04 14:40:00,31.29,31.31,31.26,31.29,34173.0,28.7827,28.8011,28.7551,28.7827,34173.0
2022-10-04 14:45:00,31.29,31.37,31.28,31.35,34155.0,28.7827,28.8563,28.7735,28.8379,34155.0
2022-10-04 14:50:00,31.35,31.41,31.34,31.39,40389.0,28.8379,28.8931,28.8287,28.8747,40389.0
2022-10-04 14:55:00,31.4,31.4,31.35,31.36,33096.0,28.8839,28.8839,28.8379,28.8471,33096.0
2022-10-04 15:00:00,31.36,31.4,31.34,31.39,39652.0,28.8471,28.8839,28.8287,28.8747,39652.0
2022-10-04 15:05:00,31.39,31.4,31.33,31.34,30953.0,28.8747,28.8839,28.8195,28.8287,30953.0
2022-10-04 15:10:00,31.34,31.35,31.25,31.32,43955.0,28.8287,28.8379,28.7459,28.8103,43955.0
2022-10-04 15:15:00,31.32,31.38,31.3,31.35,40996.0,28.8103,28.8655,28.7919,28.8379,40996.0
2022-10-04 15:20:00,31.36,31.4,31.33,31.38,90708.0,28.8471,28.8839,28.8195,28.8655,90708.0
2022-10-04 15:25:00,31.39,31.46,31.37,31.44,149689.0,28.8747,28.939,28.8563,28.9206,149689.0
2022-10-04 15:30:00,31.43,31.43,31.33,31.35,52175.0,28.9114,28.9114,28.8195,28.8379,52175.0
2022-10-04 15:35:00,31.34,31.39,31.31,31.32,90809.0,28.8287,28.8747,28.8011,28.8103,90809.0
2022-10-04 15:40:00,31.33,31.37,31.3,31.37,77627.0,28.8195,28.8563,28.7919,28.8563,77627.0
2022-10-04 15:45:00,31.36,31.45,31.35,31.45,166176.0,28.8471,28.9298,28.8379,28.9298,166176.0
2022-10-04 15:50:00,31.45,31.55,31.45,31.55,358983.0,28.9298,29.0218,28.9298,29.0218,358983.0
2022-10-04 15:55:00,31.55,31.58,31.51,31.54,448474.0,29.0218,29.0494,28.985,29.0126,448474.0
2022-10-05 09:30:00,31.1,31.13,30.99,31.13,82768.0,28.6079,28.6355,28.5067,28.6355,82768.0
2022-10-05 09:35:00,31.13,31.18,31.11,31.11,42068.0,28.6355,28.6815,28.6171,28.6171,42068.0
2022-10-05 09:40:00,31.11,31.16,31.06,31.15,36689.0,28.6171,28.6631,28.5711,28.6539,36689.0
2022-10-05 09:45:00,31.15,31.23,31.09,31.2,30868.0,28.6539,28.7275,28.5987,28.6999,30868.0
2022-10-05 09:50:00,31.19,31.23,31.14,31.16,11279.0,28.6907,28.7275,28.6447,28.6631,11279.0
2022-10-05 09:55:00,31.15,31.22,31.15,31.18,9357.0,28.6539,28.7183,28.6539,28.6815,9357.0
2022-10-05 10:00:00,31.16,31.2,31.09,31.13,48846.0,28.6631,28.6999,28.5987,28.6355,48846.0
2022-10-05 10:05:00,31.13,31.15,31.07,31.09,27267.0,28.6355,28.6539,28.5803,28.5987,27267.0
2022-10-05 10:10:00,31.08,31.14,31.07,31.1,40899.0,28.5895,28.6447,28.5803,28.6079,40899.0
2022-10-05 10:15:00,31.09,31.15,31.07,31.14,22194.0,28.5987,28.6539,28.5803,28.6447,22194.0
2022-10-05 10:20:00,31.14,31.19,31.13,31.13,121706.0,28.6447,28.6907,28.6355,28.6355,121706.0
2022-10-05 10:25:00,31.11,31.13,31.06,31.07,35739.0,28.6171,28.6355,28.5711,28.5803,35739.0
2022-10-05 10:30:00,31.05,31.1,30.98,31.0,67756.0,28.5619,28.6079,28.4975,28.5159,67756.0
2022-10-05 10:35:00,31.0,31.07,30.99,31.07,42103.0,28.5159,28.5803,28.5067,28.5803,42103.0
2022-10-05 10:40:00,31.07,31.1,31.03,31.09,14307.0,28.5803,28.6079,28.5435,28.5987,14307.0
2022-10-05 10:45:00,31.09,31.09,30.97,30.98,82362.0,28.5987,28.5987,28.4883,28.4975,82362.0
2022-10-05 10:50:00,30.97,30.97,30.9,30.94,22218.0,28.4883,28.4883,28.4239,28.4607,22218.0
2022-10-05 10:55:00,30.94,30.94,30.83,30.84,26752.0,28.4607,28.4607,28.3595,28.3687,26752.0
2022-10-05 11:00:00,30.83,30.9,30.82,30.9,27174.0,28.3595,28.4239,28.3503,28.4239,27174.0
2022-10-05 11:05:00,30.87,30.99,30.85,30.99,52588.0,28.3963,28.5067,28.3779,28.5067,52588.0
2022-10-05 11:10:00,30.99,31.03,30.97,31.0,44754.0,28.5067,28.5435,28.4883,28.5159,44754.0
2022-10-05 11:15:00,31.0,31.07,30.97,31.07,65365.0,28.5159,28.5803,28.4883,28.5803,65365.0
2022-10-05 11:20:00,31.07,31.07,31.0,31.05,31512.0,28.5803,28.5803,28.5159,28.5619,31512.0
2022-10-05 11:25:00,31.05,31.06,31.0,31.01,55252.0,28.5619,28.5711,28.5159,28.5251,55252.0
2022-10-05 11:30:00,31.02,31.06,30.98,31.05,34601.0,28.5343,28.5711,28.4975,28.5619,34601.0
2022-10-05 11:35:00,31.05,31.12,31.05,31.08,23771.0,28.5619,28.6263,28.5619,28.5895,23771.0
2022-10-05 11:40:00,31.09,31.09,31.05,31.07,58437.0,28.5987,28.5987,28.5619,28.5803,58437.0
2022-10-05 11:45:00,31.07,31.1,31.02,31.03,33892.0,28.5803,28.6079,28.5343,28.5435,33892.0
2022-10-05 11:50:00,31.03,31.05,31.0,31.04,17657.0,28.5435,28.5619,28.5159,28.5527,17657.0
2022-10-05 11:55:00,31.05,31.08,31.02,31.04,23975.0,28.5619,28.5895,28.5343,28.5527,23975.0
2022-10-05 12:00:00,31.05,31.05,30.95,30.97,25305.0,28.5619,28.5619,28.4699,28.4883,25305.0
2022-10-05 12:05:00,30.99,31.11,30.98,31.09,21004.0,28.5067,28.6171,28.4975,28.5987,21004.0
2022-10-05 12:10:00,31.08,31.13,31.08,31.11,76718.0,28.5895,28.6355,28.5895,28.6171,76718.0
2022-10-05 12:15:00,31.12,31.19,31.11,31.16,73177.0,28.6263,28.6907,28.6171,28.6631,73177.0
2022-10-05 12:20:00,31.17,31.19,31.13,31.16,15658.0,28.6723,28.6907,28.6355,28.6631,15658.0
2022-10-05 12:25:00,31.16,31.16,31.12,31.12,11251.0,28.6631,28.6631,28.6263,28.6263,11251.0
2022-10-05 12:30:00,31.12,31.13,31.08,31.08,25670.0,28.6263,28.6355,28.5895,28.5895,25670.0
2022-10-05 12:35:00,31.08,31.13,31.07,31.13,67690.0,28.5895,28.6355,28.5803,28.6355,67690.0
2022-10-05 12:40:00,31.13,31.13,31.09,31.13,25706.0,28.6355,28.6355,28.5987,28.6355,25706.0
2022-10-05 12:45:00,31.12,31.24,31.11,31.24,15980.0,28.6263,28.7367,28.6171,28.7367,15980.0
2022-10-05 12:50:00,31.22,31.23,31.19,31.2,18634.0,28.7183,28.7275,28.6907,28.6999,18634.0
2022-10-05 12:55:00,31.21,31.21,31.14,31.15,21793.0,28.7091,28.7091,28.6447,28.6539,21793.0
2022-10-05 13:00:00,31.14,31.16,31.13,31.15,39944.0,28.6447,28.6631,28.6355,28.6539,39944.0
2022-10-05 13:05:00,31.14,31.19,31.14,31.14,86206.0,28.6447,28.6907,28.6447,28.6447,86206.0
2022-10-05 13:10:00,31.14,31.2,31.14,31.2,11142.0,28.6447,28.6999,28.6447,28.6999,11142.0
2022-10-05 13:15:00,31.2,31.26,31.19,31.26,38157.0,28.6999,28.7551,28.6907,28.7551,38157.0
2022-10-05 13:20:00,31.28,31.33,31.27,31.3,19585.0,28.7735,28.8195,28.7643,28.7919,19585.0
2022-10-05 13:25:00,31.3,31.31,31.26,31.26,16510.0,28.7919,28.8011,28.7551,28.7551,16510.0
2022-10-05 13:30:00,31.26,31.3,31.22,31.23,43016.0,28.7551,28.7919,28.7183,28.7275,43016.0
2022-10-05 13:35:00,31.23,31.27,31.22,31.27,32131.0,28.7275,28.7643,28.7183,28.7643,32131.0
2022-10-05 13:40:00,31.26,31.27,31.23,31.26,23883.0,28.7551,28.7643,28.7275,28.7551,23883.0
2022-10-05 13:45:00,31.26,31.29,31.24,31.28,28428.0,28.7551,28.7827,28.7367,28.7735,28428.0
2022-10-05 13:50:00,31.29,31.29,31.22,31.24,31769.0,28.7827,28.7827,28.7183,28.7367,31769.0
2022-10-05 13:55:00,31.24,31.25,31.19,31.19,34967.0,28.7367,28.7459,28.6907,28.6907,34967.0
2022-10-05 14:00:00,31.2,31.25,31.17,31.24,35345.0,28.6999,28.7459,28.6723,28.7367,35345.0
2022-10-05 14:05:00,31.24,31.26,31.2,31.21,25545.0,28.7367,28.7551,28.6999,28.7091,25545.0
2022-10-05 14:10:00,31.2,31.26,31.19,31.24,24469.0,28.6999,28.7551,28.6907,28.7367,24469.0
2022-10-05 14:15:00,31.24,31.28,31.18,31.26,88235.0,28.7367,28.7735,28.6815,28.7551,88235.0
2022-10-05 14:20:00,31.25,31.32,31.23,31.31,22919.0,28.7459,28.8103,28.7275,28.8011,22919.0
2022-10-05 14:25:00,31.3,31.31,31.23,31.28,31537.0,28.7919,28.8011,28.7275,28.7735,31537.0
2022-10-05 14:30:00,31.28,31.3,31.25,31.25,12761.0,28.7735,28.7919,28.7459,28.7459,12761.0
2022-10-05 14:35:00,31.26,31.3,31.23,31.27,81496.0,28.7551,28.7919,28.7275,28.7643,81496.0
2022-10-05 14:40:00,31.27,31.3,31.25,31.28,13235.0,28.7643,28.7919,28.7459,28.7735,13235.0
2022-10-05 14:45:00,31.29,31.32,31.27,31.28,32149.0,28.7827,28.8103,28.7643,28.7735,32149.0
2022-10-05 14:50:00,31.28,31.32,31.26,31.29,33435.0,28.7735,28.8103,28.7551,28.7827,33435.0
2022-10-05 14:55:00,31.3,31.31,31.27,31.29,30113.0,28.7919,28.8011,28.7643,28.7827,30113.0
2022-10-05 15:00:00,31.3,31.38,31.3,31.37,67475.0,28.7919,28.8655,28.7919,28.8563,67475.0
2022-10-05 15:05:00,31.37,31.4,31.36,31.37,30741.0,28.8563,28.8839,28.8471,28.8563,30741.0
2022-10-05 15:10:00,31.37,31.44,31.36,31.44,34202.0,28.8563,28.9206,28.8471,28.9206,34202.0
2022-10-05 15:15:00,31.44,31.49,31.42,31.46,26055.0,28.9206,28.9666,28.9022,28.939,26055.0
2022-10-05 15:20:00,31.46,31.48,31.43,31.45,35425.0,28.939,28.9574,28.9114,28.9298,35425.0
2022-10-05 15:25:00,31.46,31.46,31.39,31.41,49982.0,28.939,28.939,28.8747,28.8931,49982.0
2022-10-05 15:30:00,31.41,31.46,31.4,31.43,44371.0,28.8931,28.939,28.8839,28.9114,44371.0
2022-10-05 15:35:00,31.44,31.45,31.38,31.39,36259.0,28.9206,28.9298,28.8655,28.8747,36259.0
2022-10-05 15:40:00,31.38,31.39,31.34,31.39,28223.0,28.8655,28.8747,28.8287,28.8747,28223.0
2022-10-05 15:45:00,31.38,31.42,31.34,31.35,47946.0,28.8655,28.9022,28.8287,28.8379,47946.0
2022-10-05 15:50:00,31.35,31.36,31.28,31.3,82955.0,28.8379,28.8471,28.7735,28.7919,82955.0
2022-10-05 15:55:00,31.29,31.34,31.28,31.32,206407.0,28.7827,28.8287,28.7735,28.8103,206407.0
2022-10-06 09:30:00,31.33,31.36,31.17,31.35,87976.0,28.8195,28.8471,28.6723,28.8379,87976.0
2022-10-06 09:35:00,31.34,31.39,31.27,31.36,28438.0,28.8287,28.8747,28.7643,28.8471,28438.0
2022-10-06 09:40:00,31.37,31.44,31.35,31.36,30313.0,28.8563,28.9206,28.8379,28.8471,30313.0
2022-10-06 09:45:00,31.35,31.44,31.34,31.35,30501.0,28.8379,28.9206,28.8287,28.8379,30501.0
2022-10-06 09:50:00,31.36,31.46,31.32,31.45,51768.0,28.8471,28.939,28.8103,28.9298,51768.0
2022-10-06 09:55:00,31.44,31.44,31.29,31.34,21666.0,28.9206,28.9206,28.7827,28.8287,21666.0
2022-10-06 10:00:00,31.32,31.32,31.22,31.29,17585.0,28.8103,28.8103,28.7183,28.7827,17585.0
2022-10-06 10:05:00,31.28,31.29,31.23,31.29,17740.0,28.7735,28.7827,28.7275,28.7827,17740.0
2022-10-06 10:10:00,31.28,31.28,31.21,31.26,37029.0,28.7735,28.7735,28.7091,28.7551,37029.0
2022-10-06 10:15:00,31.26,31.31,31.23,31.26,22304.0,28.7551,28.8011,28.7275,28.7551,22304.0
2022-10-06 10:20:00,31.27,31.33,31.24,31.31,14431.0,28.7643,28.8195,28.7367,28.8011,14431.0
2022-10-06 10:25:00,31.3,31.33,31.22,31.26,26303.0,28.7919,28.8195,28.7183,28.7551,26303.0
2022-10-06 10:30:00,31.25,31.29,31.23,31.26,108005.0,28.7459,28.7827,28.7275,28.7551,108005.0
2022-10-06 10:35:00,31.26,31.38,31.23,31.34,57366.0,28.7551,28.8655,28.7275,28.8287,57366.0
2022-10-06 10:40:00,31.33,31.4,31.33,31.38,24443.0,28.8195,28.8839,28.8195,28.8655,24443.0
2022-10-06 10:45:00,31.38,31.5,31.35,31.49,55333.0,28.8655,28.9758,28.8379,28.9666,55333.0
2022-10-06 10:50:00,31.47,31.51,31.44,31.49,38664.0,28.9482,28.985,28.9206,28.9666,38664.0
2022-10-06 10:55:00,31.49,31.5,31.42,31.44,53186.0,28.9666,28.9758,28.9022,28.9206,53186.0
2022-10-06 11:00:00,31.44,31.44,31.34,31.35,49328.0,28.9206,28.9206,28.8287,28.8379,49328.0
2022-10-06 11:05:00,31.36,31.42,31.33,31.42,17067.0,28.8471,28.9022,28.8195,28.9022,17067.0
2022-10-06 11:10:00,31.42,31.42,31.35,31.36,22098.0,28.9022,28.9022,28.8379,28.8471,22098.0
2022-10-06 11:15:00,31.36,31.49,31.35,31.47,15385.0,28.8471,28.9666,28.8379,28.9482,15385.0
2022-10-06 11:20:00,31.46,31.49,31.44,31.47,28373.0,28.939,28.9666,28.9206,28.9482,28373.0
2022-10-06 11:25:00,31.47,31.48,31.42,31.46,14491.0,28.9482,28.9574,28.9022,28.939,14491.0
2022-10-06 11:30:00,31.45,31.45,31.39,31.39,11612.0,28.9298,28.9298,28.8747,28.8747,11612.0
2022-10-06 11:35:00,31.39,31.42,31.36,31.37,16464.0,28.8747,28.9022,28.8471,28.8563,16464.0
2022-10-06 11:40:00,31.36,31.41,31.33,31.4,62465.0,28.8471,28.8931,28.8195,28.8839,62465.0
2022-10-06 11:45:00,31.4,31.49,31.39,31.43,49012.0,28.8839,28.9666,28.8747,28.9114,49012.0
2022-10-06 11:50:00,31.45,31.53,31.45,31.49,26823.0,28.9298,29.0034,28.9298,28.9666,26823.0
2022-10-06 11:55:00,31.5,31.53,31.39,31.48,174244.0,28.9758,29.0034,28.8747,28.9574,174244.0
2022-10-06 12:00:00,31.48,31.48,31.35,31.37,64201.0,28.9574,28.9574,28.8379,28.8563,64201.0
2022-10-06 12:05:00,31.37,31.4,31.35,31.36,11439.0,28.8563,28.8839,28.8379,28.8471,11439.0
2022-10-06 12:10:00,31.36,31.39,31.35,31.36,14207.0,28.8471,28.8747,28.8379,28.8471,14207.0
2022-10-06 12:15:00,31.36,31.4,31.33,31.38,35784.0,28.8471,28.8839,28.8195,28.8655,35784.0
2022-10-06 12:20:00,31.39,31.43,31.37,31.43,12775.0,28.8747,28.9114,28.8563,28.9114,12775.0
2022-10-06 12:25:00,31.43,31.51,31.42,31.5,24699.0,28.9114,28.985,28.9022,28.9758,24699.0
2022-10-06 12:30:00,31.5,31.51,31.47,31.51,17450.0,28.9758,28.985,28.9482,28.985,17450.0
2022-10-06 12:35:00,31.51,31.51,31.46,31.49,39545.0,28.985,28.985,28.939,28.9666,39545.0
2022-10-06 12:40:00,31.49,31.51,31.46,31.5,24984.0,28.9666,28.985,28.939,28.9758,24984.0
2022-10-06 12:45:00,31.52,31.57,31.51,31.55,12598.0,28.9942,29.0402,28.985,29.0218,12598.0
2022-10-06 12:50:00,31.55,31.56,31.53,31.54,14806.0,29.0218,29.031,29.0034,29.0126,14806.0
2022-10-06 12:55:00,31.54,31.56,31.51,31.52,7373.0,29.0126,29.031,28.985,28.9942,7373.0
2022-10-06 13:00:00,31.52,31.53,31.47,31.49,101962.0,28.9942,29.0034,28.9482,28.9666,101962.0
2022-10-06 13:05:00,31.49,31.54,31.49,31.49,33600.0,28.9666,29.0126,28.9666,28.9666,33600.0
2022-10-06 13:10:00,31.49,31.56,31.49,31.56,15677.0,28.9666,29.031,28.9666,29.031,15677.0
2022-10-06 13:15:00,31.55,31.58,31.54,31.56,12215.0,29.0218,29.0494,29.0126,29.031,12215.0
2022-10-06 13:20:00,31.57,31.6,31.54,31.55,18255.0,29.0402,29.0678,29.0126,29.0218,18255.0
2022-10-06 13:25:00,31.55,31.55,31.52,31.55,10088.0,29.0218,29.0218,28.9942,29.0218,10088.0
2022-10-06 13:30:00,31.55,31.55,31.47,31.5,67667.0,29.0218,29.0218,28.9482,28.9758,67667.0
2022-10-06 13:35:00,31.5,31.5,31.44,31.45,8006.0,28.9758,28.9758,28.9206,28.9298,8006.0
2022-10-06 13:40:00,31.46,31.5,31.45,31.49,6879.0,28.939,28.9758,28.9298,28.9666,6879.0
2022-10-06 13:45:00,31.5,31.52,31.48,31.51,9162.0,28.9758,28.9942,28.9574,28.985,9162.0
2022-10-06 13:50:00,31.51,31.52,31.49,31.52,20577.0,28.985,28.9942,28.9666,28.9942,20577.0
2022-10-06 13:55:00,31.52,31.54,31.49,31.49,13452.0,28.9942,29.0126,28.9666,28.9666,13452.0
2022-10-06 14:00:00,31.5,31.51,31.47,31.48,53842.0,28.9758,28.985,28.9482,28.9574,53842.0
2022-10-06 14:05:00,31.48,31.51,31.47,31.47,51125.0,28.9574,28.985,28.9482,28.9482,51125.0
2022-10-06 14:10:00,31.48,31.52,31.47,31.5,25422.0,28.9574,28.9942,28.9482,28.9758,25422.0
2022-10-06 14:15:00,31.5,31.51,31.47,31.5,44207.0,28.9758,28.985,28.9482,28.9758,44207.0
2022-10-06 14:20:00,31.5,31.53,31.5,31.51,20168.0,28.9758,29.0034,28.9758,28.985,20168.0
2022-10-06 14:25:00,31.51,31.52,31.47,31.48,39665.0,28.985,28.9942,28.9482,28.9574,39665.0
2022-10-06 14:30:00,31.47,31.5,31.41,31.44,21916.0,28.9482,28.9758,28.8931,28.9206,21916.0
2022-10-06 14:35:00,31.44,31.49,31.43,31.45,16164.0,28.9206,28.9666,28.9114,28.9298,16164.0
2022-10-06 14:40:00,31.44,31.46,31.42,31.43,26775.0,28.9206,28.939,28.9022,28.9114,26775.0
2022-10-06 14:45:00,31.44,31.44,31.39,31.39,56632.0,28.9206,28.9206,28.8747,28.8747,56632.0
2022-10-06 14:50:00,31.39,31.39,31.32,31.37,24050.0,28.8747,28.8747,28.8103,28.8563,24050.0
2022-10-06 14:55:00,31.37,31.42,31.37,31.37,10455.0,28.8563,28.9022,28.8563,28.8563,10455.0
2022-10-06 15:00:00,31.37,31.41,31.35,31.4,25347.0,28.8563,28.8931,28.8379,28.8839,25347.0
2022-10-06 15:05:00,31.39,31.4,31.35,31.38,123372.0,28.8747,28.8839,28.8379,28.8655,123372.0
2022-10-06 15:10:00,31.38,31.42,31.33,31.42,35305.0,28.8655,28.9022,28.8195,28.9022,35305.0
2022-10-06 15:15:00,31.42,31.43,31.35,31.38,37338.0,28.9022,28.9114,28.8379,28.8655,37338.0
2022-10-06 15:20:00,31.38,31.45,31.36,31.44,43066.0,28.8655,28.9298,28.8471,28.9206,43066.0
2022-10-06 15:25:00,31.44,31.46,31.41,31.45,23670.0,28.9206,28.939,28.8931,28.9298,23670.0
2022-10-06 15:30:00,31.45,31.5,31.43,31.46,33115.0,28.9298,28.9758,28.9114,28.939,33115.0
2022-10-06 15:35:00,31.46,31.46,31.41,31.43,55827.0,28.939,28.939,28.8931,28.9114,55827.0
2022-10-06 15:40:00,31.43,31.47,31.4,31.45,77265.0,28.9114,28.9482,28.8839,28.9298,77265.0
2022-10-06 15:45:00,31.45,31.5,31.41,31.45,81650.0,28.9298,28.9758,28.8931,28.9298,81650.0
2022-10-06 15:50:00,31.45,31.5,31.44,31.5,142489.0,28.9298,28.9758,28.9206,28.9758,142489.0
2022-10-06 15:55:00,31.5,31.53,31.46,31.5,332523.0,28.9758,29.0034,28.939,28.9758,332523.0
2022-10-07 09:30:00,31.0,31.08,30.9,31.03,60303.0,28.5159,28.5895,28.4239,28.5435,60303.0
2022-10-07 09:35:00,30.97,30.99,30.86,30.92,30158.0,28.4883,28.5067,28.3871,28.4423,30158.0
2022-10-07 09:40:00,30.93,30.95,30.82,30.82,34278.0,28.4515,28.4699,28.3503,28.3503,34278.0
2022-10-07 09:45:00,30.82,30.82,30.66,30.68,35843.0,28.3503,28.3503,28.2031,28.2215,35843.0
2022-10-07 09:50:00,30.68,30.71,30.62,30.63,22076.0,28.2215,28.2491,28.1664,28.1756,22076.0
2022-10-07 09:55:00,30.64,30.65,30.57,30.59,34624.0,28.1848,28.194,28.1204,28.1388,34624.0
2022-10-07 10:00:00,30.59,30.62,30.52,30.57,49191.0,28.1388,28.1664,28.0744,28.1204,49191.0
2022-10-07 10:05:00,30.58,30.63,30.56,30.6,44890.0,28.1296,28.1756,28.1112,28.148,44890.0
2022-10-07 10:10:00,30.59,30.62,30.57,30.59,17714.0,28.1388,28.1664,28.1204,28.1388,17714.0
2022-10-07 10:15:00,30.59,30.72,30.58,30.7,12680.0,28.1388,28.2583,28.1296,28.2399,12680.0
2022-10-07 10:20:00,30.7,30.72,30.67,30.69,12745.0,28.2399,28.2583,28.2123,28.2307,12745.0
2022-10-07 10:25:00,30.7,30.74,30.68,30.7,12000.0,28.2399,28.2767,28.2215,28.2399,12000.0
2022-10-07 10:30:00,30.7,30.74,30.69,30.71,13316.0,28.2399,28.2767,28.2307,28.2491,13316.0
2022-10-07 10:35:00,30.71,30.73,30.68,30.69,16150.0,28.2491,28.2675,28.2215,28.2307,16150.0
2022-10-07 10:40:00,30.69,30.78,30.69,30.78,20919.0,28.2307,28.3135,28.2307,28.3135,20919.0
2022-10-07 10:45:00,30.77,30.83,30.77,30.83,58620.0,28.3043,28.3595,28.3043,28.3595,58620.0
2022-10-07 10:50:00,30.84,30.89,30.77,30.89,158107.0,28.3687,28.4147,28.3043,28.4147,158107.0
2022-10-07 10:55:00,30.9,30.93,30.87,30.91,25921.0,28.4239,28.4515,28.3963,28.4331,25921.0
2022-10-07 11:00:00,30.91,30.96,30.89,30.9,39235.0,28.4331,28.4791,28.4147,28.4239,39235.0
2022-10-07 11:05:00,30.9,30.9,30.8,30.83,29524.0,28.4239,28.4239,28.3319,28.3595,29524.0
2022-10-07 11:10:00,30.83,30.86,30.79,30.82,21230.0,28.3595,28.3871,28.3227,28.3503,21230.0
2022-10-07 11:15:00,30.83,30.84,30.79,30.8,53459.0,28.3595,28.3687,28.3227,28.3319,53459.0
2022-10-07 11:20:00,30.79,30.81,30.76,30.79,43316.0,28.3227,28.3411,28.2951,28.3227,43316.0
2022-10-07 11:25:00,30.8,30.86,30.79,30.83,40439.0,28.3319,28.3871,28.3227,28.3595,40439.0
2022-10-07 11:30:00,30.83,30.85,30.74,30.76,15098.0,28.3595,28.3779,28.2767,28.2951,15098.0
2022-10-07 11:35:00,30.75,30.8,30.75,30.78,38938.0,28.2859,28.3319,28.2859,28.3135,38938.0
2022-10-07 11:40:00,30.78,30.79,30.69,30.73,24359.0,28.3135,28.3227,28.2307,28.2675,24359.0
2022-10-07 11:45:00,30.72,30.77,30.7,30.75,37732.0,28.2583,28.3043,28.2399,28.2859,37732.0
2022-10-07 11:50:00,30.75,30.81,30.73,30.78,104020.0,28.2859,28.3411,28.2675,28.3135,104020.0
2022-10-07 11:55:00,30.77,30.85,30.76,30.84,25282.0,28.3043,28.3779,28.2951,28.3687,25282.0
2022-10-07 12:00:00,30.84,30.84,30.8,30.83,9606.0,28.3687,28.3687,28.3319,28.3595,9606.0
2022-10-07 12:05:00,30.83,30.85,30.81,30.84,11642.0,28.3595,28.3779,28.3411,28.3687,11642.0
2022-10-07 12:10:00,30.84,30.87,30.79,30.8,15327.0,28.3687,28.3963,28.3227,28.3319,15327.0
2022-10-07 12:15:00,30.8,30.8,30.76,30.76,27993.0,28.3319,28.3319,28.2951,28.2951,27993.0
2022-10-07 12:20:00,30.76,30.77,30.69,30.69,14233.0,28.2951,28.3043,28.2307,28.2307,14233.0
2022-10-07 12:25:00,30.7,30.71,30.65,30.67,126209.0,28.2399,28.2491,28.194,28.2123,126209.0
2022-10-07 12:30:00,30.67,30.71,30.65,30.69,23606.0,28.2123,28.2491,28.194,28.2307,23606.0
2022-10-07 12:35:00,30.68,30.69,30.66,30.68,21163.0,28.2215,28.2307,28.2031,28.2215,21163.0
2022-10-07 12:40:00,30.69,30.69,30.64,30.65,11962.0,28.2307,28.2307,28.1848,28.194,11962.0
2022-10-07 12:45:00,30.65,30.66,30.61,30.62,21086.0,28.194,28.2031,28.1572,28.1664,21086.0
2022-10-07 12:50:00,30.62,30.67,30.61,30.66,12506.0,28.1664,28.2123,28.1572,28.2031,12506.0
2022-10-07 12:55:00,30.66,30.69,30.65,30.69,15805.0,28.2031,28.2307,28.194,28.2307,15805.0
2022-10-07 13:00:00,30.69,30.69,30.62,30.63,24120.0,28.2307,28.2307,28.1664,28.1756,24120.0
2022-10-07 13:05:00,30.63,30.63,30.57,30.57,32344.0,28.1756,28.1756,28.1204,28.1204,32344.0
2022-10-07 13:10:00,30.58,30.62,30.57,30.61,10832.0,28.1296,28.1664,28.1204,28.1572,10832.0
2022-10-07 13:15:00,30.62,30.65,30.61,30.65,19096.0,28.1664,28.194,28.1572,28.194,19096.0
2022-10-07 13:20:00,30.64,30.64,30.57,30.59,13799.0,28.1848,28.1848,28.1204,28.1388,13799.0
2022-10-07 13:25:00,30.59,30.6,30.56,30.57,11473.0,28.1388,28.148,28.1112,28.1204,11473.0
2022-10-07 13:30:00,30.55,30.58,30.53,30.56,15846.0,28.102,28.1296,28.0836,28.1112,15846.0
2022-10-07 13:35:00,30.57,30.58,30.54,30.54,6102.0,28.1204,28.1296,28.0928,28.0928,6102.0
2022-10-07 13:40:00,30.54,30.59,30.52,30.57,17830.0,28.0928,28.1388,28.0744,28.1204,17830.0
2022-10-07 13:45:00,30.58,30.6,30.55,30.55,22502.0,28.1296,28.148,28.102,28.102,22502.0
2022-10-07 13:50:00,30.56,30.57,30.52,30.53,12499.0,28.1112,28.1204,28.0744,28.0836,12499.0
2022-10-07 13:55:00,30.53,30.55,30.51,30.52,13672.0,28.0836,28.102,28.0652,28.0744,13672.0
2022-10-07 14:00:00,30.52,30.53,30.49,30.52,14222.0,28.0744,28.0836,28.0468,28.0744,14222.0
2022-10-07 14:05:00,30.52,30.52,30.48,30.5,21868.0,28.0744,28.0744,28.0376,28.056,21868.0
2022-10-07 14:10:00,30.49,30.51,30.45,30.5,17583.0,28.0468,28.0652,28.01,28.056,17583.0
2022-10-07 14:15:00,30.5,30.52,30.47,30.47,16242.0,28.056,28.0744,28.0284,28.0284,16242.0
2022-10-07 14:20:00,30.46,30.47,30.4,30.4,15709.0,28.0192,28.0284,27.964,27.964,15709.0
2022-10-07 14:25:00,30.41,30.43,30.38,30.38,30692.0,27.9732,27.9916,27.9456,27.9456,30692.0
2022-10-07 14:30:00,30.39,30.42,30.36,30.41,49742.0,27.9548,27.9824,27.9272,27.9732,49742.0
2022-10-07 14:35:00,30.41,30.42,30.37,30.38,43717.0,27.9732,27.9824,27.9364,27.9456,43717.0
2022-10-07 14:40:00,30.38,30.4,30.32,30.34,21355.0,27.9456,27.964,27.8904,27.9088,21355.0
2022-10-07 14:45:00,30.34,30.35,30.32,30.34,14449.0,27.9088,27.918,27.8904,27.9088,14449.0
2022-10-07 14:50:00,30.35,30.36,30.32,30.35,21742.0,27.918,27.9272,27.8904,27.918,21742.0
2022-10-07 14:55:00,30.36,30.36,30.33,30.36,10924.0,27.9272,27.9272,27.8996,27.9272,10924.0
2022-10-07 15:00:00,30.36,30.41,30.35,30.41,21500.0,27.9272,27.9732,27.918,27.9732,21500.0
2022-10-07 15:05:00,30.41,30.41,30.35,30.37,15219.0,27.9732,27.9732,27.918,27.9364,15219.0
2022-10-07 15:10:00,30.36,30.4,30.32,30.32,25690.0,27.9272,27.964,27.8904,27.8904,25690.0
2022-10-07 15:15:00,30.32,30.34,30.28,30.29,28914.0,27.8904,27.9088,27.8536,27.8628,28914.0
2022-10-07 15:20:00,30.28,30.31,30.25,30.28,24581.0,27.8536,27.8812,27.826,27.8536,24581.0
2022-10-07 15:25:00,30.29,30.29,30.22,30.27,30306.0,27.8628,27.8628,27.7984,27.8444,30306.0
2022-10-07 15:30:00,30.27,30.27,30.21,30.24,52403.0,27.8444,27.8444,27.7892,27.8168,52403.0
2022-10-07 15:35:00,30.24,30.32,30.21,30.32,48203.0,27.8168,27.8904,27.7892,27.8904,48203.0
2022-10-07 15:40:00,30.32,30.38,30.28,30.37,69024.0,27.8904,27.9456,27.8536,27.9364,69024.0
2022-10-07 15:45:00,30.37,30.4,30.34,30.36,76720.0,27.9364,27.964,27.9088,27.9272,76720.0
2022-10-07 15:50:00,30.36,30.47,30.36,30.44,121723.0,27.9272,28.0284,27.9272,28.0008,121723.0
2022-10-07 15:55:00,30.44,30.49,30.39,30.46,217524.0,28.0008,28.0468,27.9548,28.0192,217524.0
2022-10-10 09:30:00,30.66,30.76,30.46,30.55,48394.0,28.2031,28.2951,28.0192,28.102,48394.0
2022-10-10 09:35:00,30.56,30.59,30.47,30.47,24330.0,28.1112,28.1388,28.0284,28.0284,24330.0
2022-10-10 09:40:00,30.47,30.58,30.45,30.48,26087.0,28.0284,28.1296,28.01,28.0376,26087.0
2022-10-10 09:45:00,30.48,30.6,30.47,30.54,25708.0,28.0376,28.148,28.0284,28.0928,25708.0
2022-10-10 09:50:00,30.54,30.6,30.4,30.42,29821.0,28.0928,28.148,27.964,27.9824,29821.0
2022-10-10 09:55:00,30.41,30.45,30.37,30.37,43806.0,27.9732,28.01,27.9364,27.9364,43806.0
2022-10-10 10:00:00,30.38,30.41,30.35,30.36,21287.0,27.9456,27.9732,27.918,27.9272,21287.0
2022-10-10 10:05:00,30.36,30.46,30.36,30.39,43410.0,27.9272,28.0192,27.9272,27.9548,43410.0
2022-10-10 10:10:00,30.39,30.49,30.39,30.46,63591.0,27.9548,28.0468,27.9548,28.0192,63591.0
2022-10-10 10:15:00,30.48,30.53,30.46,30.48,85417.0,28.0376,28.0836,28.0192,28.0376,85417.0
2022-10-10 10:20:00,30.49,30.51,30.4,30.45,110498.0,28.0468,28.0652,27.964,28.01,110498.0
2022-10-10 10:25:00,30.47,30.55,30.42,30.55,50244.0,28.0284,28.102,27.9824,28.102,50244.0
2022-10-10 10:30:00,30.55,30.62,30.5,30.53,125261.0,28.102,28.1664,28.056,28.0836,125261.0
2022-10-10 10:35:00,30.52,30.53,30.41,30.41,21830.0,28.0744,28.0836,27.9732,27.9732,21830.0
2022-10-10 10:40:00,30.39,30.43,30.38,30.43,30482.0,27.9548,27.9916,27.9456,27.9916,30482.0
2022-10-10 10:45:00,30.43,30.46,30.41,30.45,13805.0,27.9916,28.0192,27.9732,28.01,13805.0
2022-10-10 10:50:00,30.44,30.46,30.36,30.42,29015.0,28.0008,28.0192,27.9272,27.9824,29015.0
2022-10-10 10:55:00,30.41,30.43,30.39,30.42,23722.0,27.9732,27.9916,27.9548,27.9824,23722.0
2022-10-10 11:00:00,30.41,30.42,30.35,30.37,25527.0,27.9732,27.9824,27.918,27.9364,25527.0
2022-10-10 11:05:00,30.36,30.38,30.34,30.38,36021.0,27.9272,27.9456,27.9088,27.9456,36021.0
2022-10-10 11:10:00,30.38,30.42,30.37,30.41,19315.0,27.9456,27.9824,27.9364,27.9732,19315.0
2022-10-10 11:15:00,30.41,30.46,30.39,30.41,32871.0,27.9732,28.0192,27.9548,27.9732,32871.0
2022-10-10 11:20:00,30.41,30.54,30.4,30.53,23097.0,27.9732,28.0928,27.964,28.0836,23097.0
2022-10-10 11:25:00,30.53,30.53,30.48,30.51,28992.0,28.0836,28.0836,28.0376,28.0652,28992.0
2022-10-10 11:30:00,30.51,30.54,30.49,30.53,41261.0,28.0652,28.0928,28.0468,28.0836,41261.0
2022-10-10 11:35:00,30.54,30.55,30.49,30.49,40806.0,28.0928,28.102,28.0468,28.0468,40806.0
2022-10-10 11:40:00,30.49,30.51,30.44,30.51,47526.0,28.0468,28.0652,28.0008,28.0652,47526.0
2022-10-10 11:45:00,30.52,30.55,30.49,30.55,19724.0,28.0744,28.102,28.0468,28.102,19724.0
2022-10-10 11:50:00,30.54,30.6,30.53,30.55,22407.0,28.0928,28.148,28.0836,28.102,22407.0
2022-10-10 11:55:00,30.55,30.57,30.49,30.51,20020.0,28.102,28.1204,28.0468,28.0652,20020.0
2022-10-10 12:00:00,30.5,30.51,30.46,30.47,12727.0,28.056,28.0652,28.0192,28.0284,12727.0
2022-10-10 12:05:00,30.48,30.49,30.39,30.39,12927.0,28.0376,28.0468,27.9548,27.9548,12927.0
2022-10-10 12:10:00,30.39,30.39,30.34,30.36,8374.0,27.9548,27.9548,27.9088,27.9272,8374.0
2022-10-10 12:15:00,30.36,30.36,30.31,30.32,18944.0,27.9272,27.9272,27.8812,27.8904,18944.0
2022-10-10 12:20:00,30.3,30.31,30.23,30.24,27513.0,27.872,27.8812,27.8076,27.8168,27513.0
2022-10-10 12:25:00,30.23,30.26,30.2,30.21,25499.0,27.8076,27.8352,27.78,27.7892,25499.0
2022-10-10 12:30:00,30.21,30.23,30.16,30.17,17998.0,27.7892,27.8076,27.7432,27.7524,17998.0
2022-10-10 12:35:00,30.17,30.18,30.12,30.16,17082.0,27.7524,27.7616,27.7064,27.7432,17082.0
2022-10-10 12:40:00,30.16,30.17,30.13,30.15,11408.0,27.7432,27.7524,27.7156,27.734,11408.0
2022-10-10 12:45:00,30.16,30.18,30.12,30.13,12086.0,27.7432,27.7616,27.7064,27.7156,12086.0
2022-10-10 12:50:00,30.14,30.14,30.1,30.13,12278.0,27.7248,27.7248,27.688,27.7156,12278.0
2022-10-10 12:55:00,30.13,30.16,30.11,30.12,21694.0,27.7156,27.7432,27.6972,27.7064,21694.0
2022-10-10 13:00:00,30.12,30.12,30.08,30.1,10998.0,27.7064,27.7064,27.6696,27.688,10998.0
2022-10-10 13:05:00,30.1,30.11,30.04,30.05,13631.0,27.688,27.6972,27.6328,27.642,13631.0
2022-10-10 13:10:00,30.05,30.14,30.03,30.11,16369.0,27.642,27.7248,27.6236,27.6972,16369.0
2022-10-10 13:15:00,30.12,30.14,30.08,30.11,15156.0,27.7064,27.7248,27.6696,27.6972,15156.0
2022-10-10 13:20:00,30.11,30.13,30.07,30.08,76538.0,27.6972,27.7156,27.6604,27.6696,76538.0
2022-10-10 13:25:00,30.08,30.11,30.06,30.11,10650.0,27.6696,27.6972,27.6512,27.6972,10650.0
2022-10-10 13:30:00,30.1,30.18,30.09,30.15,10219.0,27.688,27.7616,27.6788,27.734,10219.0
2022-10-10 13:35:00,30.16,30.2,30.15,30.2,11809.0,27.7432,27.78,27.734,27.78,11809.0
2022-10-10 13:40:00,30.2,30.22,30.19,30.2,9991.0,27.78,27.7984,27.7708,27.78,9991.0
2022-10-10 13:45:00,30.19,30.4,30.19,30.37,21837.0,27.7708,27.964,27.7708,27.9364,21837.0
2022-10-10 13:50:00,30.36,30.42,30.36,30.41,35693.0,27.9272,27.9824,27.9272,27.9732,35693.0
2022-10-10 13:55:00,30.41,30.42,30.36,30.37,14312.0,27.9732,27.9824,27.9272,27.9364,14312.0
2022-10-10 14:00:00,30.37,30.38,30.33,30.35,21017.0,27.9364,27.9456,27.8996,27.918,21017.0
2022-10-10 14:05:00,30.35,30.35,30.28,30.29,32095.0,27.918,27.918,27.8536,27.8628,32095.0
2022-10-10 14:10:00,30.29,30.3,30.25,30.28,27262.0,27.8628,27.872,27.826,27.8536,27262.0
2022-10-10 14:15:00,30.28,30.3,30.26,30.27,17450.0,27.8536,27.872,27.8352,27.8444,17450.0
2022-10-10 14:20:00,30.28,30.29,30.23,30.27,13075.0,27.8536,27.8628,27.8076,27.8444,13075.0
2022-10-10 14:25:00,30.27,30.3,30.26,30.29,10375.0,27.8444,27.872,27.8352,27.8628,10375.0
2022-10-10 14:30:00,30.28,30.36,30.27,30.33,14439.0,27.8536,27.9272,27.8444,27.8996,14439.0
2022-10-10 14:35:00,30.33,30.37,30.33,30.37,11239.0,27.8996,27.9364,27.8996,27.9364,11239.0
2022-10-10 14:40:00,30.37,30.38,30.3,30.33,22080.0,27.9364,27.9456,27.872,27.8996,22080.0
2022-10-10 14:45:00,30.32,30.33,30.27,30.3,12473.0,27.8904,27.8996,27.8444,27.872,12473.0
2022-10-10 14:50:00,30.3,30.32,30.27,30.3,17674.0,27.872,27.8904,27.8444,27.872,17674.0
2022-10-10 14:55:00,30.28,30.3,30.25,30.28,19391.0,27.8536,27.872,27.826,27.8536,19391.0
2022-10-10 15:00:00,30.29,30.31,30.21,30.23,69937.0,27.8628,27.8812,27.7892,27.8076,69937.0
2022-10-10 15:05:00,30.23,30.25,30.2,30.23,41055.0,27.8076,27.826,27.78,27.8076,41055.0
2022-10-10 15:10:00,30.23,30.25,30.2,30.25,68834.0,27.8076,27.826,27.78,27.826,68834.0
2022-10-10 15:15:00,30.24,30.34,30.23,30.32,35378.0,27.8168,27.9088,27.8076,27.8904,35378.0
2022-10-10 15:20:00,30.34,30.35,30.29,30.31,20155.0,27.9088,27.918,27.8628,27.8812,20155.0
2022-10-10 15:25:00,30.31,30.31,30.19,30.2,36364.0,27.8812,27.8812,27.7708,27.78,36364.0
2022-10-10 15:30:00,30.2,30.23,30.17,30.22,57447.0,27.78,27.8076,27.7524,27.7984,57447.0
2022-10-10 15:35:00,30.21,30.26,30.19,30.23,35496.0,27.7892,27.8352,27.7708,27.8076,35496.0
2022-10-10 15:40:00,30.24,30.25,30.18,30.2,37624.0,27.8168,27.826,27.7616,27.78,37624.0
2022-10-10 15:45:00,30.2,30.26,30.19,30.24,45275.0,27.78,27.8352,27.7708,27.8168,45275.0
2022-10-10 15:50:00,30.24,30.27,30.18,30.25,103742.0,27.8168,27.8444,27.7616,27.826,103742.0
2022-10-10 15:55:00,30.24,30.25,30.12,30.13,172543.0,27.8168,27.826,27.7064,27.7156,172543.0
2022-10-11 09:30:00,29.84,29.98,29.8,29.88,72247.0,27.4489,27.5776,27.4121,27.4857,72247.0
2022-10-11 09:35:00,29.87,29.89,29.8,29.86,16240.0,27.4765,27.4949,27.4121,27.4673,16240.0
2022-10-11 09:40:00,29.86,29.88,29.76,29.79,59557.0,27.4673,27.4857,27.3753,27.4029,59557.0
2022-10-11 09:45:00,29.79,29.81,29.63,29.65,92386.0,27.4029,27.4213,27.2557,27.2741,92386.0
2022-10-11 09:50:00,29.64,29.72,29.61,29.64,24734.0,27.2649,27.3385,27.2373,27.2649,24734.0
2022-10-11 09:55:00,29.64,29.65,29.57,29.59,30209.0,27.2649,27.2741,27.2005,27.2189,30209.0
2022-10-11 10:00:00,29.59,29.66,29.57,29.66,36695.0,27.2189,27.2833,27.2005,27.2833,36695.0
2022-10-11 10:05:00,29.66,29.68,29.58,29.68,118498.0,27.2833,27.3017,27.2097,27.3017,118498.0
2022-10-11 10:10:00,29.68,29.68,29.53,29.64,27493.0,27.3017,27.3017,27.1637,27.2649,27493.0
2022-10-11 10:15:00,29.64,29.83,29.63,29.8,108729.0,27.2649,27.4397,27.2557,27.4121,108729.0
2022-10-11 10:20:00,29.79,29.8,29.73,29.75,15276.0,27.4029,27.4121,27.3477,27.3661,15276.0
2022-10-11 10:25:00,29.75,29.81,29.74,29.78,8081.0,27.3661,27.4213,27.3569,27.3937,8081.0
2022-10-11 10:30:00,29.78,29.86,29.73,29.83,32306.0,27.3937,27.4673,27.3477,27.4397,32306.0
2022-10-11 10:35:00,29.82,29.9,29.81,29.89,49646.0,27.4305,27.504,27.4213,27.4949,49646.0
2022-10-11 10:40:00,29.9,29.97,29.89,29.93,19317.0,27.504,27.5684,27.4949,27.5316,19317.0
2022-10-11 10:45:00,29.94,29.95,29.88,29.88,8263.0,27.5408,27.55,27.4857,27.4857,8263.0
2022-10-11 10:50:00,29.89,29.9,29.85,29.87,17767.0,27.4949,27.504,27.4581,27.4765,17767.0
2022-10-11 10:55:00,29.86,29.89,29.81,29.81,14763.0,27.4673,27.4949,27.4213,27.4213,14763.0
2022-10-11 11:00:00,29.82,29.96,29.81,29.93,14587.0,27.4305,27.5592,27.4213,27.5316,14587.0
2022-10-11 11:05:00,29.94,29.94,29.87,29.89,11689.0,27.5408,27.5408,27.4765,27.4949,11689.0
2022-10-11 11:10:00,29.9,29.93,29.89,29.92,11219.0,27.504,27.5316,27.4949,27.5224,11219.0
2022-10-11 11:15:00,29.92,29.97,29.91,29.95,18077.0,27.5224,27.5684,27.5132,27.55,18077.0
2022-10-11 11:20:00,29.96,29.99,29.93,29.96,16944.0,27.5592,27.5868,27.5316,27.5592,16944.0
2022-10-11 11:25:00,29.95,30.01,29.91,29.98,51913.0,27.55,27.6052,27.5132,27.5776,51913.0
2022-10-11 11:30:00,29.99,30.02,29.96,30.01,29320.0,27.5868,27.6144,27.5592,27.6052,29320.0
2022-10-11 11:35:00,30.01,30.06,29.98,30.03,26369.0,27.6052,27.6512,27.5776,27.6236,26369.0
2022-10-11 11:40:00,30.04,30.11,30.01,30.11,11700.0,27.6328,27.6972,27.6052,27.6972,11700.0
2022-10-11 11:45:00,30.11,30.19,30.11,30.16,16024.0,27.6972,27.7708,27.6972,27.7432,16024.0
2022-10-11 11:50:00,30.17,30.2,30.14,30.15,17196.0,27.7524,27.78,27.7248,27.734,17196.0
2022-10-11 11:55:00,30.17,30.18,30.13,30.15,9851.0,27.7524,27.7616,27.7156,27.734,9851.0
2022-10-11 12:00:00,30.14,30.15,30.06,30.07,11507.0,27.7248,27.734,27.6512,27.6604,11507.0
2022-10-11 12:05:00,30.07,30.07,30.0,30.0,17594.0,27.6604,27.6604,27.596,27.596,17594.0
2022-10-11 12:10:00,30.01,30.09,30.01,30.09,4866.0,27.6052,27.6788,27.6052,27.6788,4866.0
2022-10-11 12:15:00,30.09,30.15,30.07,30.15,9153.0,27.6788,27.734,27.6604,27.734,9153.0
2022-10-11 12:20:00,30.16,30.21,30.14,30.17,13511.0,27.7432,27.7892,27.7248,27.7524,13511.0
2022-10-11 12:25:00,30.17,30.21,30.13,30.19,31480.0,27.7524,27.7892,27.7156,27.7708,31480.0
2022-10-11 12:30:00,30.2,30.25,30.19,30.25,56816.0,27.78,27.826,27.7708,27.826,56816.0
2022-10-11 12:35:00,30.25,30.28,30.23,30.28,37720.0,27.826,27.8536,27.8076,27.8536,37720.0
2022-10-11 12:40:00,30.29,30.35,30.28,30.35,18284.0,27.8628,27.918,27.8536,27.918,18284.0
2022-10-11 12:45:00,30.35,30.37,30.33,30.33,21117.0,27.918,27.9364,27.8996,27.8996,21117.0
2022-10-11 12:50:00,30.34,30.34,30.27,30.27,11392.0,27.9088,27.9088,27.8444,27.8444,11392.0
2022-10-11 12:55:00,30.28,30.3,30.26,30.27,13992.0,27.8536,27.872,27.8352,27.8444,13992.0
2022-10-11 13:00:00,30.28,30.29,30.26,30.27,28399.0,27.8536,27.8628,27.8352,27.8444,28399.0
2022-10-11 13:05:00,30.27,30.29,30.24,30.26,20413.0,27.8444,27.8628,27.8168,27.8352,20413.0
2022-10-11 13:10:00,30.26,30.27,30.21,30.24,8996.0,27.8352,27.8444,27.7892,27.8168,8996.0
2022-10-11 13:15:00,30.24,30.25,30.19,30.23,23945.0,27.8168,27.826,27.7708,27.8076,23945.0
2022-10-11 13:20:00,30.23,30.27,30.22,30.27,11754.0,27.8076,27.8444,27.7984,27.8444,11754.0
2022-10-11 13:25:00,30.27,30.27,30.2,30.2,10256.0,27.8444,27.8444,27.78,27.78,10256.0
2022-10-11 13:30:00,30.21,30.23,30.17,30.22,17083.0,27.7892,27.8076,27.7524,27.7984,17083.0
2022-10-11 13:35:00,30.21,30.23,30.2,30.22,16071.0,27.7892,27.8076,27.78,27.7984,16071.0
2022-10-11 13:40:00,30.23,30.26,30.21,30.25,13738.0,27.8076,27.8352,27.7892,27.826,13738.0
2022-10-11 13:45:00,30.25,30.28,30.25,30.26,16077.0,27.826,27.8536,27.826,27.8352,16077.0
2022-10-11 13:50:00,30.25,30.3,30.23,30.25,10299.0,27.826,27.872,27.8076,27.826,10299.0
2022-10-11 13:55:00,30.26,30.31,30.24,30.3,32483.0,27.8352,27.8812,27.8168,27.872,32483.0
2022-10-11 14:00:00,30.3,30.31,30.26,30.28,28801.0,27.872,27.8812,27.8352,27.8536,28801.0
2022-10-11 14:05:00,30.28,30.29,30.2,30.23,15385.0,27.8536,27.8628,27.78,27.8076,15385.0
2022-10-11 14:10:00,30.22,30.22,30.16,30.19,13332.0,27.7984,27.7984,27.7432,27.7708,13332.0
2022-10-11 14:15:00,30.18,30.18,30.14,30.14,7232.0,27.7616,27.7616,27.7248,27.7248,7232.0
2022-10-11 14:20:00,30.14,30.18,30.13,30.18,9117.0,27.7248,27.7616,27.7156,27.7616,9117.0
2022-10-11 14:25:00,30.18,30.21,30.16,30.2,19531.0,27.7616,27.7892,27.7432,27.78,19531.0
2022-10-11 14:30:00,30.2,30.23,30.19,30.21,25400.0,27.78,27.8076,27.7708,27.7892,25400.0
2022-10-11 14:35:00,30.21,30.22,30.16,30.19,13342.0,27.7892,27.7984,27.7432,27.7708,13342.0
2022-10-11 14:40:00,30.18,30.24,30.18,30.2,60602.0,27.7616,27.8168,27.7616,27.78,60602.0
2022-10-11 14:45:00,30.2,30.2,30.0,30.03,38911.0,27.78,27.78,27.596,27.6236,38911.0
2022-10-11 14:50:00,30.03,30.05,29.94,29.95,14088.0,27.6236,27.642,27.5408,27.55,14088.0
2022-10-11 14:55:00,29.95,29.96,29.88,29.89,50826.0,27.55,27.5592,27.4857,27.4949,50826.0
2022-10-11 15:00:00,29.88,29.9,29.82,29.83,35799.0,27.4857,27.504,27.4305,27.4397,35799.0
2022-10-11 15:05:00,29.83,29.86,29.79,29.81,21831.0,27.4397,27.4673,27.4029,27.4213,21831.0
2022-10-11 15:10:00,29.81,29.82,29.73,29.79,23813.0,27.4213,27.4305,27.3477,27.4029,23813.0
2022-10-11 15:15:00,29.79,29.83,29.74,29.8,49150.0,27.4029,27.4397,27.3569,27.4121,49150.0
2022-10-11 15:20:00,29.8,29.86,29.79,29.85,39101.0,27.4121,27.4673,27.4029,27.4581,39101.0
2022-10-11 15:25:00,29.85,29.86,29.8,29.85,23323.0,27.4581,27.4673,27.4121,27.4581,23323.0
2022-10-11 15:30:00,29.86,29.9,29.81,29.87,39658.0,27.4673,27.504,27.4213,27.4765,39658.0
2022-10-11 15:35:00,29.88,29.94,29.86,29.94,42856.0,27.4857,27.5408,27.4673,27.5408,42856.0
2022-10-11 15:40:00,29.94,29.94,29.88,29.94,33819.0,27.5408,27.5408,27.4857,27.5408,33819.0
2022-10-11 15:45:00,29.94,29.99,29.91,29.98,80400.0,27.5408,27.5868,27.5132,27.5776,80400.0
2022-10-11 15:50:00,29.97,29.97,29.9,29.96,131996.0,27.5684,27.5684,27.504,27.5592,131996.0
2022-10-11 15:55:00,29.96,29.98,29.88,29.9,187139.0,27.5592,27.5776,27.4857,27.504,187139.0
2022-10-12 09:30:00,29.93,29.93,29.77,29.9,118170.0,27.5316,27.5316,27.3845,27.504,118170.0
2022-10-12 09:35:00,29.87,30.09,29.87,30.06,21632.0,27.4765,27.6788,27.4765,27.6512,21632.0
2022-10-12 09:40:00,30.06,30.14,30.03,30.09,46555.0,27.6512,27.7248,27.6236,27.6788,46555.0
2022-10-12 09:45:00,30.09,30.11,29.98,30.07,36396.0,27.6788,27.6972,27.5776,27.6604,36396.0
2022-10-12 09:50:00,30.06,30.1,30.01,30.02,71084.0,27.6512,27.688,27.6052,27.6144,71084.0
2022-10-12 09:55:00,30.02,30.17,29.99,30.16,36599.0,27.6144,27.7524,27.5868,27.7432,36599.0
2022-10-12 10:00:00,30.16,30.3,30.16,30.26,33133.0,27.7432,27.872,27.7432,27.8352,33133.0
2022-10-12 10:05:00,30.26,30.26,30.18,30.21,19352.0,27.8352,27.8352,27.7616,27.7892,19352.0
2022-10-12 10:10:00,30.21,30.22,30.14,30.17,25816.0,27.7892,27.7984,27.7248,27.7524,25816.0
2022-10-12 10:15:00,30.17,30.24,30.14,30.22,13927.0,27.7524,27.8168,27.7248,27.7984,13927.0
2022-10-12 10:20:00,30.22,30.22,30.06,30.09,46310.0,27.7984,27.7984,27.6512,27.6788,46310.0
2022-10-12 10:25:00,30.09,30.22,30.07,30.22,15716.0,27.6788,27.7984,27.6604,27.7984,15716.0
2022-10-12 10:30:00,30.21,30.29,30.17,30.29,38920.0,27.7892,27.8628,27.7524,27.8628,38920.0
2022-10-12 10:35:00,30.29,30.3,30.24,30.26,20816.0,27.8628,27.872,27.8168,27.8352,20816.0
2022-10-12 10:40:00,30.25,30.26,30.22,30.24,24574.0,27.826,27.8352,27.7984,27.8168,24574.0
2022-10-12 10:45:00,30.24,30.26,30.18,30.24,20280.0,27.8168,27.8352,27.7616,27.8168,20280.0
2022-10-12 10:50:00,30.24,30.28,30.21,30.26,22768.0,27.8168,27.8536,27.7892,27.8352,22768.0
2022-10-12 10:55:00,30.26,30.28,30.23,30.24,21159.0,27.8352,27.8536,27.8076,27.8168,21159.0
2022-10-12 11:00:00,30.25,30.33,30.23,30.29,12450.0,27.826,27.8996,27.8076,27.8628,12450.0
2022-10-12 11:05:00,30.28,30.32,30.27,30.31,20598.0,27.8536,27.8904,27.8444,27.8812,20598.0
2022-10-12 11:10:00,30.31,30.35,30.31,30.33,10594.0,27.8812,27.918,27.8812,27.8996,10594.0
2022-10-12 11:15:00,30.34,30.36,30.31,30.32,18496.0,27.9088,27.9272,27.8812,27.8904,18496.0
2022-10-12 11:20:00,30.31,30.33,30.27,30.28,16072.0,27.8812,27.8996,27.8444,27.8536,16072.0
2022-10-12 11:25:00,30.28,30.31,30.24,30.3,12313.0,27.8536,27.8812,27.8168,27.872,12313.0
2022-10-12 11:30:00,30.3,30.31,30.24,30.26,14983.0,27.872,27.8812,27.8168,27.8352,14983.0
2022-10-12 11:35:00,30.26,30.29,30.22,30.24,26009.0,27.8352,27.8628,27.7984,27.8168,26009.0
2022-10-12 11:40:00,30.24,30.28,30.21,30.23,24623.0,27.8168,27.8536,27.7892,27.8076,24623.0
2022-10-12 11:45:00,30.22,30.23,30.15,30.17,31269.0,27.7984,27.8076,27.734,27.7524,31269.0
2022-10-12 11:50:00,30.17,30.24,30.16,30.24,18746.0,27.7524,27.8168,27.7432,27.8168,18746.0
2022-10-12 11:55:00,30.24,30.24,30.2,30.24,13918.0,27.8168,27.8168,27.78,27.8168,13918.0
2022-10-12 12:00:00,30.24,30.26,30.22,30.22,26280.0,27.8168,27.8352,27.7984,27.7984,26280.0
2022-10-12 12:05:00,30.23,30.24,30.15,30.16,36055.0,27.8076,27.8168,27.734,27.7432,36055.0
2022-10-12 12:10:00,30.16,30.16,30.11,30.16,12864.0,27.7432,27.7432,27.6972,27.7432,12864.0
2022-10-12 12:15:00,30.15,30.18,30.15,30.17,10338.0,27.734,27.7616,27.734,27.7524,10338.0
2022-10-12 12:20:00,30.17,30.18,30.15,30.16,7723.0,27.7524,27.7616,27.734,27.7432,7723.0
2022-10-12 12:25:00,30.15,30.17,30.1,30.12,11053.0,27.734,27.7524,27.688,27.7064,11053.0
2022-10-12 12:30:00,30.11,30.13,30.08,30.12,12378.0,27.6972,27.7156,27.6696,27.7064,12378.0
2022-10-12 12:35:00,30.12,30.12,30.07,30.09,10980.0,27.7064,27.7064,27.6604,27.6788,10980.0
2022-10-12 12:40:00,30.09,30.1,30.08,30.1,8960.0,27.6788,27.688,27.6696,27.688,8960.0
2022-10-12 12:45:00,30.1,30.14,30.09,30.12,17736.0,27.688,27.7248,27.6788,27.7064,17736.0
2022-10-12 12:50:00,30.13,30.14,30.12,30.14,10983.0,27.7156,27.7248,27.7064,27.7248,10983.0
2022-10-12 12:55:00,30.14,30.18,30.13,30.17,9616.0,27.7248,27.7616,27.7156,27.7524,9616.0
2022-10-12 13:00:00,30.16,30.19,30.13,30.13,14075.0,27.7432,27.7708,27.7156,27.7156,14075.0
2022-10-12 13:05:00,30.13,30.17,30.12,30.15,13926.0,27.7156,27.7524,27.7064,27.734,13926.0
2022-10-12 13:10:00,30.15,30.16,30.14,30.15,9519.0,27.734,27.7432,27.7248,27.734,9519.0
2022-10-12 13:15:00,30.16,30.16,30.09,30.09,8868.0,27.7432,27.7432,27.6788,27.6788,8868.0
2022-10-12 13:20:00,30.1,30.1,30.06,30.07,8916.0,27.688,27.688,27.6512,27.6604,8916.0
2022-10-12 13:25:00,30.07,30.12,30.06,30.11,10750.0,27.6604,27.7064,27.6512,27.6972,10750.0
2022-10-12 13:30:00,30.12,30.12,30.05,30.07,18731.0,27.7064,27.7064,27.642,27.6604,18731.0
2022-10-12 13:35:00,30.06,30.07,30.04,30.07,12960.0,27.6512,27.6604,27.6328,27.6604,12960.0
2022-10-12 13:40:00,30.08,30.09,30.04,30.05,11711.0,27.6696,27.6788,27.6328,27.642,11711.0
2022-10-12 13:45:00,30.05,30.11,30.04,30.1,62536.0,27.642,27.6972,27.6328,27.688,62536.0
2022-10-12 13:50:00,30.1,30.11,30.06,30.09,10328.0,27.688,27.6972,27.6512,27.6788,10328.0
2022-10-12 13:55:00,30.08,30.08,30.05,30.07,10638.0,27.6696,27.6696,27.642,27.6604,10638.0
2022-10-12 14:00:00,30.08,30.14,30.01,30.05,48842.0,27.6696,27.7248,27.6052,27.642,48842.0
2022-10-12 14:05:00,30.05,30.14,30.02,30.1,36376.0,27.642,27.7248,27.6144,27.688,36376.0
2022-10-12 14:10:00,30.1,30.16,30.08,30.14,18969.0,27.688,27.7432,27.6696,27.7248,18969.0
2022-10-12 14:15:00,30.14,30.15,30.08,30.1,16446.0,27.7248,27.734,27.6696,27.688,16446.0
2022-10-12 14:20:00,30.1,30.11,30.04,30.06,16773.0,27.688,27.6972,27.6328,27.6512,16773.0
2022-10-12 14:25:00,30.05,30.13,30.05,30.12,15824.0,27.642,27.7156,27.642,27.7064,15824.0
2022-10-12 14:30:00,30.13,30.14,30.07,30.12,29227.0,27.7156,27.7248,27.6604,27.7064,29227.0
2022-10-12 14:35:00,30.12,30.16,30.1,30.12,79559.0,27.7064,27.7432,27.688,27.7064,79559.0
2022-10-12 14:40:00,30.12,30.13,30.09,30.09,26809.0,27.7064,27.7156,27.6788,27.6788,26809.0
2022-10-12 14:45:00,30.08,30.16,30.06,30.16,67431.0,27.6696,27.7432,27.6512,27.7432,67431.0
2022-10-12 14:50:00,30.16,30.18,30.1,30.12,89492.0,27.7432,27.7616,27.688,27.7064,89492.0
2022-10-12 14:55:00,30.1,30.12,30.05,30.05,26930.0,27.688,27.7064,27.642,27.642,26930.0
2022-10-12 15:00:00,30.05,30.05,30.01,30.03,23037.0,27.642,27.642,27.6052,27.6236,23037.0
2022-10-12 15:05:00,30.02,30.03,30.0,30.02,16647.0,27.6144,27.6236,27.596,27.6144,16647.0
2022-10-12 15:10:00,30.02,30.07,30.02,30.05,23904.0,27.6144,27.6604,27.6144,27.642,23904.0
2022-10-12 15:15:00,30.05,30.13,30.04,30.12,36923.0,27.642,27.7156,27.6328,27.7064,36923.0
2022-10-12 15:20:00,30.12,30.12,30.05,30.07,32818.0,27.7064,27.7064,27.642,27.6604,32818.0
2022-10-12 15:25:00,30.07,30.09,30.04,30.04,24914.0,27.6604,27.6788,27.6328,27.6328,24914.0
2022-10-12 15:30:00,30.04,30.1,30.03,30.09,33953.0,27.6328,27.688,27.6236,27.6788,33953.0
2022-10-12 15:35:00,30.09,30.09,30.05,30.06,38871.0,27.6788,27.6788,27.642,27.6512,38871.0
2022-10-12 15:40:00,30.07,30.1,30.06,30.1,33641.0,27.6604,27.688,27.6512,27.688,33641.0
2022-10-12 15:45:00,30.09,30.1,30.03,30.05,54799.0,27.6788,27.688,27.6236,27.642,54799.0
2022-10-12 15:50:00,30.04,30.08,30.03,30.07,77838.0,27.6328,27.6696,27.6236,27.6604,77838.0
2022-10-12 15:55:00,30.07,30.1,30.02,30.07,424906.0,27.6604,27.688,27.6144,27.6604,424906.0
2022-10-13 09:30:00,29.31,29.4,29.16,29.33,190409.0,26.9613,27.0441,26.8233,26.9797,190409.0
2022-10-13 09:35:00,29.33,29.35,29.24,29.32,48536.0,26.9797,26.9981,26.8969,26.9705,48536.0
2022-10-13 09:40:00,29.3,29.42,29.26,29.29,120051.0,26.9521,27.0625,26.9153,26.9429,120051.0
2022-10-13 09:45:00,29.29,29.39,29.24,29.35,77868.0,26.9429,27.0349,26.8969,26.9981,77868.0
2022-10-13 09:50:00,29.35,29.68,29.35,29.59,90566.0,26.9981,27.3017,26.9981,27.2189,90566.0
2022-10-13 09:55:00,29.6,29.66,29.53,29.65,28385.0,27.2281,27.2833,27.1637,27.2741,28385.0
2022-10-13 10:00:00,29.67,29.82,29.62,29.8,41259.0,27.2925,27.4305,27.2465,27.4121,41259.0
2022-10-13 10:05:00,29.8,29.91,29.79,29.86,27345.0,27.4121,27.5132,27.4029,27.4673,27345.0
2022-10-13 10:10:00,29.86,29.96,29.8,29.96,36124.0,27.4673,27.5592,27.4121,27.5592,36124.0
2022-10-13 10:15:00,29.94,29.98,29.89,29.9,33385.0,27.5408,27.5776,27.4949,27.504,33385.0
2022-10-13 10:20:00,29.91,29.91,29.81,29.85,21167.0,27.5132,27.5132,27.4213,27.4581,21167.0
2022-10-13 10:25:00,29.86,29.87,29.73,29.77,57705.0,27.4673,27.4765,27.3477,27.3845,57705.0
2022-10-13 10:30:00,29.78,29.86,29.76,29.77,30586.0,27.3937,27.4673,27.3753,27.3845,30586.0
2022-10-13 10:35:00,29.76,29.8,29.73,29.79,27108.0,27.3753,27.4121,27.3477,27.4029,27108.0
2022-10-13 10:40:00,29.79,29.83,29.75,29.79,22432.0,27.4029,27.4397,27.3661,27.4029,22432.0
2022-10-13 10:45:00,29.79,29.87,29.78,29.84,57990.0,27.4029,27.4765,27.3937,27.4489,57990.0
2022-10-13 10:50:00,29.85,29.91,29.81,29.85,99932.0,27.4581,27.5132,27.4213,27.4581,99932.0
2022-10-13 10:55:00,29.86,29.93,29.82,29.82,38276.0,27.4673,27.5316,27.4305,27.4305,38276.0
2022-10-13 11:00:00,29.81,29.82,29.75,29.81,28191.0,27.4213,27.4305,27.3661,27.4213,28191.0
2022-10-13 11:05:00,29.82,29.98,29.8,29.97,126020.0,27.4305,27.5776,27.4121,27.5684,126020.0
2022-10-13 11:10:00,29.95,29.99,29.9,29.99,52732.0,27.55,27.5868,27.504,27.5868,52732.0
2022-10-13 11:15:00,29.98,30.34,29.95,30.21,73540.0,27.5776,27.9088,27.55,27.7892,73540.0
2022-10-13 11:20:00,30.21,30.52,30.21,30.3,41940.0,27.7892,28.0744,27.7892,27.872,41940.0
2022-10-13 11:25:00,30.3,30.34,30.23,30.32,22676.0,27.872,27.9088,27.8076,27.8904,22676.0
2022-10-13 11:30:00,30.34,30.37,30.28,30.36,45019.0,27.9088,27.9364,27.8536,27.9272,45019.0
2022-10-13 11:35:00,30.36,30.76,30.36,30.7,66057.0,27.9272,28.2951,27.9272,28.2399,66057.0
2022-10-13 11:40:00,30.72,30.82,30.62,30.64,34277.0,28.2583,28.3503,28.1664,28.1848,34277.0
2022-10-13 11:45:00,30.65,30.67,30.57,30.6,26434.0,28.194,28.2123,28.1204,28.148,26434.0
2022-10-13 11:50:00,30.59,30.64,30.53,30.57,27457.0,28.1388,28.1848,28.0836,28.1204,27457.0
2022-10-13 11:55:00,30.57,30.6,30.52,30.58,23871.0,28.1204,28.148,28.0744,28.1296,23871.0
2022-10-13 12:00:00,30.58,30.67,30.56,30.65,28486.0,28.1296,28.2123,28.1112,28.194,28486.0
2022-10-13 12:05:00,30.65,30.65,30.55,30.55,18071.0,28.194,28.194,28.102,28.102,18071.0
2022-10-13 12:10:00,30.55,30.57,30.42,30.45,12535.0,28.102,28.1204,27.9824,28.01,12535.0
2022-10-13 12:15:00,30.45,30.48,30.38,30.4,16287.0,28.01,28.0376,27.9456,27.964,16287.0
2022-10-13 12:20:00,30.37,30.45,30.36,30.4,29913.0,27.9364,28.01,27.9272,27.964,29913.0
2022-10-13 12:25:00,30.39,30.42,30.35,30.4,20826.0,27.9548,27.9824,27.918,27.964,20826.0
2022-10-13 12:30:00,30.4,30.44,30.39,30.42,14592.0,27.964,28.0008,27.9548,27.9824,14592.0
2022-10-13 12:35:00,30.42,30.44,30.38,30.42,11205.0,27.9824,28.0008,27.9456,27.9824,11205.0
2022-10-13 12:40:00,30.41,30.55,30.41,30.53,26914.0,27.9732,28.102,27.9732,28.0836,26914.0
2022-10-13 12:45:00,30.53,30.58,30.5,30.55,31082.0,28.0836,28.1296,28.056,28.102,31082.0
2022-10-13 12:50:00,30.55,30.59,30.51,30.53,26297.0,28.102,28.1388,28.0652,28.0836,26297.0
2022-10-13 12:55:00,30.51,30.54,30.48,30.52,16498.0,28.0652,28.0928,28.0376,28.0744,16498.0
2022-10-13 13:00:00,30.52,30.58,30.51,30.58,16110.0,28.0744,28.1296,28.0652,28.1296,16110.0
2022-10-13 13:05:00,30.58,30.59,30.53,30.53,17113.0,28.1296,28.1388,28.0836,28.0836,17113.0
2022-10-13 13:10:00,30.52,30.56,30.49,30.5,27490.0,28.0744,28.1112,28.0468,28.056,27490.0
2022-10-13 13:15:00,30.51,30.6,30.5,30.59,106420.0,28.0652,28.148,28.056,28.1388,106420.0
2022-10-13 13:20:00,30.6,30.72,30.59,30.7,27469.0,28.148,28.2583,28.1388,28.2399,27469.0
2022-10-13 13:25:00,30.69,30.8,30.67,30.76,38430.0,28.2307,28.3319,28.2123,28.2951,38430.0
2022-10-13 13:30:00,30.76,30.86,30.76,30.85,41002.0,28.2951,28.3871,28.2951,28.3779,41002.0
2022-10-13 13:35:00,30.85,30.86,30.76,30.78,17031.0,28.3779,28.3871,28.2951,28.3135,17031.0
2022-10-13 13:40:00,30.78,30.8,30.72,30.73,26648.0,28.3135,28.3319,28.2583,28.2675,26648.0
2022-10-13 13:45:00,30.73,30.74,30.7,30.74,21155.0,28.2675,28.2767,28.2399,28.2767,21155.0
2022-10-13 13:50:00,30.74,30.77,30.72,30.74,19084.0,28.2767,28.3043,28.2583,28.2767,19084.0
2022-10-13 13:55:00,30.74,30.74,30.7,30.73,15421.0,28.2767,28.2767,28.2399,28.2675,15421.0
2022-10-13 14:00:00,30.72,30.73,30.68,30.7,17403.0,28.2583,28.2675,28.2215,28.2399,17403.0
2022-10-13 14:05:00,30.7,30.73,30.65,30.68,26216.0,28.2399,28.2675,28.194,28.2215,26216.0
2022-10-13 14:10:00,30.67,30.68,30.61,30.66,15224.0,28.2123,28.2215,28.1572,28.2031,15224.0
2022-10-13 14:15:00,30.67,30.69,30.64,30.65,10100.0,28.2123,28.2307,28.1848,28.194,10100.0
2022-10-13 14:20:00,30.65,30.66,30.62,30.62,16459.0,28.194,28.2031,28.1664,28.1664,16459.0
2022-10-13 14:25:00,30.62,30.62,30.53,30.57,65581.0,28.1664,28.1664,28.0836,28.1204,65581.0
2022-10-13 14:30:00,30.57,30.65,30.57,30.65,17495.0,28.1204,28.194,28.1204,28.194,17495.0
2022-10-13 14:35:00,30.65,30.71,30.63,30.69,17056.0,28.194,28.2491,28.1756,28.2307,17056.0
2022-10-13 14:40:00,30.68,30.7,30.66,30.69,19411.0,28.2215,28.2399,28.2031,28.2307,19411.0
2022-10-13 14:45:00,30.7,30.74,30.69,30.7,30426.0,28.2399,28.2767,28.2307,28.2399,30426.0
2022-10-13 14:50:00,30.7,30.75,30.69,30.73,28940.0,28.2399,28.2859,28.2307,28.2675,28940.0
2022-10-13 14:55:00,30.73,30.78,30.72,30.74,20455.0,28.2675,28.3135,28.2583,28.2767,20455.0
2022-10-13 15:00:00,30.74,30.74,30.68,30.72,18270.0,28.2767,28.2767,28.2215,28.2583,18270.0
2022-10-13 15:05:00,30.73,30.82,30.72,30.81,25650.0,28.2675,28.3503,28.2583,28.3411,25650.0
2022-10-13 15:10:00,30.83,30.85,30.79,30.8,51149.0,28.3595,28.3779,28.3227,28.3319,51149.0
2022-10-13 15:15:00,30.8,30.85,30.79,30.82,22894.0,28.3319,28.3779,28.3227,28.3503,22894.0
2022-10-13 15:20:00,30.81,30.81,30.72,30.73,48722.0,28.3411,28.3411,28.2583,28.2675,48722.0
2022-10-13 15:25:00,30.73,30.74,30.63,30.64,48343.0,28.2675,28.2767,28.1756,28.1848,48343.0
2022-10-13 15:30:00,30.64,30.69,30.56,30.57,78135.0,28.1848,28.2307,28.1112,28.1204,78135.0
2022-10-13 15:35:00,30.56,30.61,30.53,30.6,77372.0,28.1112,28.1572,28.0836,28.148,77372.0
2022-10-13 15:40:00,30.6,30.61,30.55,30.58,99335.0,28.148,28.1572,28.102,28.1296,99335.0
2022-10-13 15:45:00,30.58,30.69,30.57,30.67,179799.0,28.1296,28.2307,28.1204,28.2123,179799.0
2022-10-13 15:50:00,30.67,30.67,30.59,30.64,190603.0,28.2123,28.2123,28.1388,28.1848,190603.0
2022-10-13 15:55:00,30.64,30.64,30.55,30.58,314552.0,28.1848,28.1848,28.102,28.1296,314552.0
2022-10-14 09:30:00,31.0,31.12,30.93,31.0,108850.0,28.5159,28.6263,28.4515,28.5159,108850.0
2022-10-14 09:35:00,30.99,31.17,30.99,31.15,58135.0,28.5067,28.6723,28.5067,28.6539,58135.0
2022-10-14 09:40:00,31.14,31.15,30.91,30.91,48810.0,28.6447,28.6539,28.4331,28.4331,48810.0
2022-10-14 09:45:00,30.91,31.01,30.83,30.98,47136.0,28.4331,28.5251,28.3595,28.4975,47136.0
2022-10-14 09:50:00,30.98,31.03,30.91,30.96,30834.0,28.4975,28.5435,28.4331,28.4791,30834.0
2022-10-14 09:55:00,30.97,31.01,30.93,30.94,20552.0,28.4883,28.5251,28.4515,28.4607,20552.0
2022-10-14 10:00:00,30.94,30.95,30.63,30.75,87191.0,28.4607,28.4699,28.1756,28.2859,87191.0
2022-10-14 10:05:00,30.76,30.83,30.72,30.73,63370.0,28.2951,28.3595,28.2583,28.2675,63370.0
2022-10-14 10:10:00,30.73,30.77,30.56,30.59,64233.0,28.2675,28.3043,28.1112,28.1388,64233.0
2022-10-14 10:15:00,30.58,30.62,30.54,30.57,80952.0,28.1296,28.1664,28.0928,28.1204,80952.0
2022-10-14 10:20:00,30.58,30.58,30.36,30.37,83139.0,28.1296,28.1296,27.9272,27.9364,83139.0
2022-10-14 10:25:00,30.37,30.43,30.31,30.38,54323.0,27.9364,27.9916,27.8812,27.9456,54323.0
2022-10-14 10:30:00,30.37,30.46,30.35,30.42,74259.0,27.9364,28.0192,27.918,27.9824,74259.0
2022-10-14 10:35:00,30.41,30.46,30.4,30.45,33114.0,27.9732,28.0192,27.964,28.01,33114.0
2022-10-14 10:40:00,30.46,30.5,30.25,30.26,60532.0,28.0192,28.056,27.826,27.8352,60532.0
2022-10-14 10:45:00,30.25,30.31,30.23,30.26,130703.0,27.826,27.8812,27.8076,27.8352,130703.0
2022-10-14 10:50:00,30.27,30.38,30.23,30.38,48349.0,27.8444,27.9456,27.8076,27.9456,48349.0
2022-10-14 10:55:00,30.38,30.46,30.36,30.46,32173.0,27.9456,28.0192,27.9272,28.0192,32173.0
2022-10-14 11:00:00,30.48,30.59,30.47,30.52,54081.0,28.0376,28.1388,28.0284,28.0744,54081.0
2022-10-14 11:05:00,30.53,30.53,30.42,30.42,37715.0,28.0836,28.0836,27.9824,27.9824,37715.0
2022-10-14 11:10:00,30.42,30.43,30.36,30.36,18820.0,27.9824,27.9916,27.9272,27.9272,18820.0
2022-10-14 11:15:00,30.38,30.4,30.29,30.31,31798.0,27.9456,27.964,27.8628,27.8812,31798.0
2022-10-14 11:20:00,30.31,30.4,30.31,30.37,17730.0,27.8812,27.964,27.8812,27.9364,17730.0
2022-10-14 11:25:00,30.39,30.43,30.38,30.41,22910.0,27.9548,27.9916,27.9456,27.9732,22910.0
2022-10-14 11:30:00,30.42,30.42,30.2,30.2,33187.0,27.9824,27.9824,27.78,27.78,33187.0
2022-10-14 11:35:00,30.21,30.28,30.18,30.28,18373.0,27.7892,27.8536,27.7616,27.8536,18373.0
2022-10-14 11:40:00,30.3,30.33,30.26,30.31,32647.0,27.872,27.8996,27.8352,27.8812,32647.0
2022-10-14 11:45:00,30.3,30.3,30.19,30.25,21572.0,27.872,27.872,27.7708,27.826,21572.0
2022-10-14 11:50:00,30.26,30.3,30.18,30.2,29622.0,27.8352,27.872,27.7616,27.78,29622.0
2022-10-14 11:55:00,30.21,30.22,30.16,30.16,55496.0,27.7892,27.7984,27.7432,27.7432,55496.0
2022-10-14 12:00:00,30.16,30.25,30.14,30.21,30510.0,27.7432,27.826,27.7248,27.7892,30510.0
2022-10-14 12:05:00,30.21,30.21,30.07,30.07,39477.0,27.7892,27.7892,27.6604,27.6604,39477.0
2022-10-14 12:10:00,30.08,30.14,30.06,30.06,28764.0,27.6696,27.7248,27.6512,27.6512,28764.0
2022-10-14 12:15:00,30.06,30.11,30.04,30.06,53243.0,27.6512,27.6972,27.6328,27.6512,53243.0
2022-10-14 12:20:00,30.06,30.13,30.04,30.11,24521.0,27.6512,27.7156,27.6328,27.6972,24521.0
2022-10-14 12:25:00,30.12,30.14,30.09,30.14,11259.0,27.7064,27.7248,27.6788,27.7248,11259.0
2022-10-14 12:30:00,30.14,30.18,30.1,30.12,11086.0,27.7248,27.7616,27.688,27.7064,11086.0
2022-10-14 12:35:00,30.11,30.2,30.11,30.18,12575.0,27.6972,27.78,27.6972,27.7616,12575.0
2022-10-14 12:40:00,30.18,30.25,30.16,30.25,16833.0,27.7616,27.826,27.7432,27.826,16833.0
2022-10-14 12:45:00,30.24,30.24,30.13,30.14,64592.0,27.8168,27.8168,27.7156,27.7248,64592.0
2022-10-14 12:50:00,30.13,30.13,30.06,30.11,27228.0,27.7156,27.7156,27.6512,27.6972,27228.0
2022-10-14 12:55:00,30.11,30.12,30.08,30.11,18319.0,27.6972,27.7064,27.6696,27.6972,18319.0
2022-10-14 13:00:00,30.11,30.21,30.09,30.18,33808.0,27.6972,27.7892,27.6788,27.7616,33808.0
2022-10-14 13:05:00,30.16,30.16,30.08,30.12,18125.0,27.7432,27.7432,27.6696,27.7064,18125.0
2022-10-14 13:10:00,30.13,30.16,30.12,30.12,27238.0,27.7156,27.7432,27.7064,27.7064,27238.0
2022-10-14 13:15:00,30.13,30.17,30.11,30.15,21750.0,27.7156,27.7524,27.6972,27.734,21750.0
2022-10-14 13:20:00,30.15,30.15,30.08,30.13,41399.0,27.734,27.734,27.6696,27.7156,41399.0
2022-10-14 13:25:00,30.11,30.18,30.09,30.17,13714.0,27.6972,27.7616,27.6788,27.7524,13714.0
2022-10-14 13:30:00,30.17,30.21,30.16,30.19,15086.0,27.7524,27.7892,27.7432,27.7708,15086.0
2022-10-14 13:35:00,30.19,30.23,30.14,30.2,38153.0,27.7708,27.8076,27.7248,27.78,38153.0
2022-10-14 13:40:00,30.19,30.23,30.17,30.19,9123.0,27.7708,27.8076,27.7524,27.7708,9123.0
2022-10-14 13:45:00,30.18,30.22,30.18,30.21,29577.0,27.7616,27.7984,27.7616,27.7892,29577.0
2022-10-14 13:50:00,30.2,30.2,30.16,30.2,10321.0,27.78,27.78,27.7432,27.78,10321.0
2022-10-14 13:55:00,30.2,30.25,30.18,30.25,26922.0,27.78,27.826,27.7616,27.826,26922.0
2022-10-14 14:00:00,30.24,30.24,30.19,30.21,27567.0,27.8168,27.8168,27.7708,27.7892,27567.0
2022-10-14 14:05:00,30.21,30.23,30.17,30.19,12788.0,27.7892,27.8076,27.7524,27.7708,12788.0
2022-10-14 14:10:00,30.19,30.2,30.14,30.15,20482.0,27.7708,27.78,27.7248,27.734,20482.0
2022-10-14 14:15:00,30.15,30.16,30.09,30.12,19398.0,27.734,27.7432,27.6788,27.7064,19398.0
2022-10-14 14:20:00,30.12,30.16,30.1,30.13,21463.0,27.7064,27.7432,27.688,27.7156,21463.0
2022-10-14 14:25:00,30.12,30.13,30.08,30.12,19219.0,27.7064,27.7156,27.6696,27.7064,19219.0
2022-10-14 14:30:00,30.12,30.14,30.1,30.11,16812.0,27.7064,27.7248,27.688,27.6972,16812.0
2022-10-14 14:35:00,30.11,30.15,30.1,30.13,13673.0,27.6972,27.734,27.688,27.7156,13673.0
2022-10-14 14:40:00,30.13,30.14,30.09,30.14,19148.0,27.7156,27.7248,27.6788,27.7248,19148.0
2022-10-14 14:45:00,30.14,30.15,30.09,30.15,21258.0,27.7248,27.734,27.6788,27.734,21258.0
2022-10-14 14:50:00,30.14,30.16,30.12,30.14,31478.0,27.7248,27.7432,27.7064,27.7248,31478.0
2022-10-14 14:55:00,30.14,30.17,30.12,30.16,13754.0,27.7248,27.7524,27.7064,27.7432,13754.0
2022-10-14 15:00:00,30.17,30.25,30.17,30.23,25611.0,27.7524,27.826,27.7524,27.8076,25611.0
2022-10-14 15:05:00,30.23,30.24,30.15,30.18,37860.0,27.8076,27.8168,27.734,27.7616,37860.0
2022-10-14 15:10:00,30.18,30.21,30.16,30.18,33040.0,27.7616,27.7892,27.7432,27.7616,33040.0
2022-10-14 15:15:00,30.18,30.25,30.14,30.25,139235.0,27.7616,27.826,27.7248,27.826,139235.0
2022-10-14 15:20:00,30.24,30.32,30.24,30.3,70660.0,27.8168,27.8904,27.8168,27.872,70660.0
2022-10-14 15:25:00,30.29,30.31,30.27,30.3,37490.0,27.8628,27.8812,27.8444,27.872,37490.0
2022-10-14 15:30:00,30.29,30.32,30.25,30.31,56492.0,27.8628,27.8904,27.826,27.8812,56492.0
2022-10-14 15:35:00,30.31,30.33,30.24,30.27,43664.0,27.8812,27.8996,27.8168,27.8444,43664.0
2022-10-14 15:40:00,30.26,30.27,30.22,30.25,61147.0,27.8352,27.8444,27.7984,27.826,61147.0
2022-10-14 15:45:00,30.26,30.26,30.19,30.21,69116.0,27.8352,27.8352,27.7708,27.7892,69116.0
2022-10-14 15:50:00,30.22,30.28,30.21,30.27,128519.0,27.7984,27.8536,27.7892,27.8444,128519.0
2022-10-14 15:55:00,30.27,30.27,30.18,30.24,408169.0,27.8444,27.8444,27.7616,27.8168,408169.0
2022-10-17 09:30:00,30.85,31.07,30.82,31.02,69945.0,28.3779,28.5803,28.3503,28.5343,69945.0
2022-10-17 09:35:00,31.01,31.17,31.01,31.13,20608.0,28.5251,28.6723,28.5251,28.6355,20608.0
2022-10-17 09:40:00,31.13,31.21,31.1,31.1,48085.0,28.6355,28.7091,28.6079,28.6079,48085.0
2022-10-17 09:45:00,31.1,31.15,31.06,31.14,28406.0,28.6079,28.6539,28.5711,28.6447,28406.0
2022-10-17 09:50:00,31.14,31.15,31.03,31.06,31677.0,28.6447,28.6539,28.5435,28.5711,31677.0
2022-10-17 09:55:00,31.06,31.07,30.96,30.99,40747.0,28.5711,28.5803,28.4791,28.5067,40747.0
2022-10-17 10:00:00,31.0,31.11,31.0,31.05,36807.0,28.5159,28.6171,28.5159,28.5619,36807.0
2022-10-17 10:05:00,31.05,31.14,31.02,31.1,46926.0,28.5619,28.6447,28.5343,28.6079,46926.0
2022-10-17 10:10:00,31.09,31.27,31.09,31.27,40567.0,28.5987,28.7643,28.5987,28.7643,40567.0
2022-10-17 10:15:00,31.27,31.3,31.23,31.27,36774.0,28.7643,28.7919,28.7275,28.7643,36774.0
2022-10-17 10:20:00,31.28,31.33,31.19,31.2,28550.0,28.7735,28.8195,28.6907,28.6999,28550.0
2022-10-17 10:25:00,31.21,31.21,31.16,31.17,22041.0,28.7091,28.7091,28.6631,28.6723,22041.0
2022-10-17 10:30:00,31.18,31.23,31.14,31.16,33114.0,28.6815,28.7275,28.6447,28.6631,33114.0
2022-10-17 10:35:00,31.17,31.23,31.16,31.2,29083.0,28.6723,28.7275,28.6631,28.6999,29083.0
2022-10-17 10:40:00,31.21,31.24,31.16,31.2,57533.0,28.7091,28.7367,28.6631,28.6999,57533.0
2022-10-17 10:45:00,31.19,31.24,31.17,31.19,88847.0,28.6907,28.7367,28.6723,28.6907,88847.0
2022-10-17 10:50:00,31.18,31.19,31.03,31.07,56375.0,28.6815,28.6907,28.5435,28.5803,56375.0
2022-10-17 10:55:00,31.07,31.1,31.01,31.05,30791.0,28.5803,28.6079,28.5251,28.5619,30791.0
2022-10-17 11:00:00,31.06,31.14,31.06,31.12,29518.0,28.5711,28.6447,28.5711,28.6263,29518.0
2022-10-17 11:05:00,31.11,31.13,30.99,31.01,86661.0,28.6171,28.6355,28.5067,28.5251,86661.0
2022-10-17 11:10:00,31.01,31.09,30.99,31.05,22728.0,28.5251,28.5987,28.5067,28.5619,22728.0
2022-10-17 11:15:00,31.05,31.06,30.98,30.98,46696.0,28.5619,28.5711,28.4975,28.4975,46696.0
2022-10-17 11:20:00,30.98,31.11,30.98,31.11,22542.0,28.4975,28.6171,28.4975,28.6171,22542.0
2022-10-17 11:25:00,31.11,31.16,31.09,31.15,28555.0,28.6171,28.6631,28.5987,28.6539,28555.0
2022-10-17 11:30:00,31.16,31.19,31.13,31.19,23761.0,28.6631,28.6907,28.6355,28.6907,23761.0
2022-10-17 11:35:00,31.19,31.22,31.17,31.21,19729.0,28.6907,28.7183,28.6723,28.7091,19729.0
2022-10-17 11:40:00,31.21,31.28,31.21,31.24,20677.0,28.7091,28.7735,28.7091,28.7367,20677.0
2022-10-17 11:45:00,31.25,31.29,31.23,31.29,28365.0,28.7459,28.7827,28.7275,28.7827,28365.0
2022-10-17 11:50:00,31.27,31.3,31.25,31.28,24069.0,28.7643,28.7919,28.7459,28.7735,24069.0
2022-10-17 11:55:00,31.28,31.28,31.23,31.26,24332.0,28.7735,28.7735,28.7275,28.7551,24332.0
2022-10-17 12:00:00,31.25,31.29,31.23,31.23,32943.0,28.7459,28.7827,28.7275,28.7275,32943.0
2022-10-17 12:05:00,31.23,31.3,31.23,31.3,21974.0,28.7275,28.7919,28.7275,28.7919,21974.0
2022-10-17 12:10:00,31.3,31.3,31.22,31.26,24390.0,28.7919,28.7919,28.7183,28.7551,24390.0
2022-10-17 12:15:00,31.26,31.29,31.24,31.25,25079.0,28.7551,28.7827,28.7367,28.7459,25079.0
2022-10-17 12:20:00,31.25,31.28,31.23,31.26,39774.0,28.7459,28.7735,28.7275,28.7551,39774.0
2022-10-17 12:25:00,31.27,31.36,31.25,31.33,29666.0,28.7643,28.8471,28.7459,28.8195,29666.0
2022-10-17 12:30:00,31.33,31.39,31.31,31.38,25741.0,28.8195,28.8747,28.8011,28.8655,25741.0
2022-10-17 12:35:00,31.38,31.39,31.35,31.37,25398.0,28.8655,28.8747,28.8379,28.8563,25398.0
2022-10-17 12:40:00,31.37,31.38,31.29,31.34,29251.0,28.8563,28.8655,28.7827,28.8287,29251.0
2022-10-17 12:45:00,31.34,31.36,31.31,31.32,33134.0,28.8287,28.8471,28.8011,28.8103,33134.0
2022-10-17 12:50:00,31.33,31.36,31.31,31.35,21336.0,28.8195,28.8471,28.8011,28.8379,21336.0
2022-10-17 12:55:00,31.36,31.37,31.32,31.34,27559.0,28.8471,28.8563,28.8103,28.8287,27559.0
2022-10-17 13:00:00,31.34,31.34,31.24,31.29,32657.0,28.8287,28.8287,28.7367,28.7827,32657.0
2022-10-17 13:05:00,31.29,31.34,31.29,31.31,23598.0,28.7827,28.8287,28.7827,28.8011,23598.0
2022-10-17 13:10:00,31.31,31.33,31.29,31.31,26094.0,28.8011,28.8195,28.7827,28.8011,26094.0
2022-10-17 13:15:00,31.31,31.35,31.3,31.31,18850.0,28.8011,28.8379,28.7919,28.8011,18850.0
2022-10-17 13:20:00,31.32,31.4,31.3,31.39,29033.0,28.8103,28.8839,28.7919,28.8747,29033.0
2022-10-17 13:25:00,31.4,31.41,31.37,31.38,30417.0,28.8839,28.8931,28.8563,28.8655,30417.0
2022-10-17 13:30:00,31.38,31.4,31.36,31.39,30440.0,28.8655,28.8839,28.8471,28.8747,30440.0
2022-10-17 13:35:00,31.39,31.42,31.36,31.42,28219.0,28.8747,28.9022,28.8471,28.9022,28219.0
2022-10-17 13:40:00,31.42,31.43,31.39,31.41,61880.0,28.9022,28.9114,28.8747,28.8931,61880.0
2022-10-17 13:45:00,31.4,31.47,31.4,31.46,50964.0,28.8839,28.9482,28.8839,28.939,50964.0
2022-10-17 13:50:00,31.46,31.47,31.44,31.45,17876.0,28.939,28.9482,28.9206,28.9298,17876.0
2022-10-17 13:55:00,31.45,31.45,31.41,31.42,43349.0,28.9298,28.9298,28.8931,28.9022,43349.0
2022-10-17 14:00:00,31.42,31.47,31.4,31.43,39873.0,28.9022,28.9482,28.8839,28.9114,39873.0
2022-10-17 14:05:00,31.43,31.44,31.38,31.43,29617.0,28.9114,28.9206,28.8655,28.9114,29617.0
2022-10-17 14:10:00,31.43,31.46,31.41,31.44,27269.0,28.9114,28.939,28.8931,28.9206,27269.0
2022-10-17 14:15:00,31.43,31.45,31.42,31.45,29338.0,28.9114,28.9298,28.9022,28.9298,29338.0
2022-10-17 14:20:00,31.45,31.45,31.38,31.41,22204.0,28.9298,28.9298,28.8655,28.8931,22204.0
2022-10-17 14:25:00,31.4,31.42,31.36,31.41,25549.0,28.8839,28.9022,28.8471,28.8931,25549.0
2022-10-17 14:30:00,31.42,31.42,31.37,31.42,26749.0,28.9022,28.9022,28.8563,28.9022,26749.0
2022-10-17 14:35:00,31.42,31.49,31.41,31.49,28415.0,28.9022,28.9666,28.8931,28.9666,28415.0
2022-10-17 14:40:00,31.49,31.51,31.47,31.5,23739.0,28.9666,28.985,28.9482,28.9758,23739.0
2022-10-17 14:45:00,31.5,31.52,31.48,31.5,37182.0,28.9758,28.9942,28.9574,28.9758,37182.0
2022-10-17 14:50:00,31.5,31.5,31.42,31.45,44088.0,28.9758,28.9758,28.9022,28.9298,44088.0
2022-10-17 14:55:00,31.44,31.47,31.41,31.42,48942.0,28.9206,28.9482,28.8931,28.9022,48942.0
2022-10-17 15:00:00,31.42,31.44,31.38,31.41,30958.0,28.9022,28.9206,28.8655,28.8931,30958.0
2022-10-17 15:05:00,31.41,31.43,31.38,31.4,39059.0,28.8931,28.9114,28.8655,28.8839,39059.0
2022-10-17 15:10:00,31.4,31.43,31.37,31.42,37457.0,28.8839,28.9114,28.8563,28.9022,37457.0
2022-10-17 15:15:00,31.42,31.44,31.39,31.44,56878.0,28.9022,28.9206,28.8747,28.9206,56878.0
2022-10-17 15:20:00,31.44,31.46,31.4,31.46,45350.0,28.9206,28.939,28.8839,28.939,45350.0
2022-10-17 15:25:00,31.45,31.47,31.44,31.47,32415.0,28.9298,28.9482,28.9206,28.9482,32415.0
2022-10-17 15:30:00,31.47,31.51,31.46,31.49,68116.0,28.9482,28.985,28.939,28.9666,68116.0
2022-10-17 15:35:00,31.49,31.49,31.44,31.45,61300.0,28.9666,28.9666,28.9206,28.9298,61300.0
2022-10-17 15:40:00,31.46,31.47,31.43,31.45,168621.0,28.939,28.9482,28.9114,28.9298,168621.0
2022-10-17 15:45:00,31.45,31.51,31.41,31.43,107539.0,28.9298,28.985,28.8931,28.9114,107539.0
2022-10-17 15:50:00,31.43,31.46,31.36,31.4,260020.0,28.9114,28.939,28.8471,28.8839,260020.0
2022-10-17 15:55:00,31.4,31.4,31.26,31.28,608844.0,28.8839,28.8839,28.7551,28.7735,608844.0
2022-10-18 09:30:00,32.0,32.1,31.87,32.03,101815.0,29.4358,29.5278,29.3162,29.4634,101815.0
2022-10-18 09:35:00,32.01,32.08,32.0,32.05,28578.0,29.445,29.5094,29.4358,29.4818,28578.0
2022-10-18 09:40:00,32.04,32.05,31.93,31.99,34848.0,29.4726,29.4818,29.3714,29.4266,34848.0
2022-10-18 09:45:00,31.98,32.04,31.95,32.04,58205.0,29.4174,29.4726,29.3898,29.4726,58205.0
2022-10-18 09:50:00,32.03,32.05,31.82,31.82,32103.0,29.4634,29.4818,29.2702,29.2702,32103.0
2022-10-18 09:55:00,31.82,31.98,31.81,31.98,157172.0,29.2702,29.4174,29.261,29.4174,157172.0
2022-10-18 10:00:00,31.98,32.07,31.95,32.04,58175.0,29.4174,29.5002,29.3898,29.4726,58175.0
2022-10-18 10:05:00,32.05,32.05,31.94,31.99,46094.0,29.4818,29.4818,29.3806,29.4266,46094.0
2022-10-18 10:10:00,31.98,32.0,31.87,31.89,51835.0,29.4174,29.4358,29.3162,29.3346,51835.0
2022-10-18 10:15:00,31.88,31.91,31.74,31.77,48318.0,29.3254,29.353,29.1966,29.2242,48318.0
2022-10-18 10:20:00,31.77,31.77,31.59,31.62,55773.0,29.2242,29.2242,29.0586,29.0862,55773.0
2022-10-18 10:25:00,31.62,31.64,31.57,31.62,43825.0,29.0862,29.1046,29.0402,29.0862,43825.0
2022-10-18 10:30:00,31.63,31.65,31.57,31.6,36821.0,29.0954,29.1138,29.0402,29.0678,36821.0
2022-10-18 10:35:00,31.6,31.61,31.52,31.54,41936.0,29.0678,29.077,28.9942,29.0126,41936.0
2022-10-18 10:40:00,31.55,31.63,31.54,31.63,20636.0,29.0218,29.0954,29.0126,29.0954,20636.0
2022-10-18 10:45:00,31.64,31.71,31.61,31.68,29238.0,29.1046,29.169,29.077,29.1414,29238.0
2022-10-18 10:50:00,31.67,31.7,31.62,31.66,24786.0,29.1322,29.1598,29.0862,29.123,24786.0
2022-10-18 10:55:00,31.66,31.66,31.63,31.64,83458.0,29.123,29.123,29.0954,29.1046,83458.0
2022-10-18 11:00:00,31.63,31.68,31.58,31.68,26104.0,29.0954,29.1414,29.0494,29.1414,26104.0
2022-10-18 11:05:00,31.67,31.67,31.44,31.46,46849.0,29.1322,29.1322,28.9206,28.939,46849.0
2022-10-18 11:10:00,31.46,31.48,31.38,31.4,60561.0,28.939,28.9574,28.8655,28.8839,60561.0
2022-10-18 11:15:00,31.39,31.43,31.34,31.36,52992.0,28.8747,28.9114,28.8287,28.8471,52992.0
2022-10-18 11:20:00,31.36,31.37,31.24,31.27,37760.0,28.8471,28.8563,28.7367,28.7643,37760.0
2022-10-18 11:25:00,31.26,31.34,31.24,31.33,66259.0,28.7551,28.8287,28.7367,28.8195,66259.0
2022-10-18 11:30:00,31.33,31.36,31.3,31.33,25792.0,28.8195,28.8471,28.7919,28.8195,25792.0
2022-10-18 11:35:00,31.34,31.36,31.2,31.29,37857.0,28.8287,28.8471,28.6999,28.7827,37857.0
2022-10-18 11:40:00,31.29,31.32,31.24,31.3,38020.0,28.7827,28.8103,28.7367,28.7919,38020.0
2022-10-18 11:45:00,31.3,31.38,31.29,31.37,23987.0,28.7919,28.8655,28.7827,28.8563,23987.0
2022-10-18 11:50:00,31.36,31.46,31.34,31.42,76659.0,28.8471,28.939,28.8287,28.9022,76659.0
2022-10-18 11:55:00,31.42,31.43,31.38,31.4,20996.0,28.9022,28.9114,28.8655,28.8839,20996.0
2022-10-18 12:00:00,31.4,31.43,31.39,31.43,25740.0,28.8839,28.9114,28.8747,28.9114,25740.0
2022-10-18 12:05:00,31.43,31.51,31.37,31.5,34045.0,28.9114,28.985,28.8563,28.9758,34045.0
2022-10-18 12:10:00,31.5,31.54,31.49,31.53,22798.0,28.9758,29.0126,28.9666,29.0034,22798.0
2022-10-18 12:15:00,31.53,31.54,31.49,31.52,29526.0,29.0034,29.0126,28.9666,28.9942,29526.0
2022-10-18 12:20:00,31.51,31.52,31.42,31.43,22226.0,28.985,28.9942,28.9022,28.9114,22226.0
2022-10-18 12:25:00,31.44,31.46,31.42,31.46,10071.0,28.9206,28.939,28.9022,28.939,10071.0
2022-10-18 12:30:00,31.45,31.49,31.44,31.46,21759.0,28.9298,28.9666,28.9206,28.939,21759.0
2022-10-18 12:35:00,31.47,31.55,31.46,31.53,26291.0,28.9482,29.0218,28.939,29.0034,26291.0
2022-10-18 12:40:00,31.52,31.56,31.51,31.52,27176.0,28.9942,29.031,28.985,28.9942,27176.0
2022-10-18 12:45:00,31.5,31.51,31.47,31.51,12524.0,28.9758,28.985,28.9482,28.985,12524.0
2022-10-18 12:50:00,31.51,31.61,31.5,31.6,17346.0,28.985,29.077,28.9758,29.0678,17346.0
2022-10-18 12:55:00,31.61,31.61,31.53,31.53,20221.0,29.077,29.077,29.0034,29.0034,20221.0
2022-10-18 13:00:00,31.54,31.55,31.43,31.43,21993.0,29.0126,29.0218,28.9114,28.9114,21993.0
2022-10-18 13:05:00,31.43,31.5,31.43,31.47,17791.0,28.9114,28.9758,28.9114,28.9482,17791.0
2022-10-18 13:10:00,31.48,31.53,31.46,31.52,25559.0,28.9574,29.0034,28.939,28.9942,25559.0
2022-10-18 13:15:00,31.52,31.54,31.46,31.47,84311.0,28.9942,29.0126,28.939,28.9482,84311.0
2022-10-18 13:20:00,31.48,31.51,31.4,31.44,42002.0,28.9574,28.985,28.8839,28.9206,42002.0
2022-10-18 13:25:00,31.45,31.51,31.44,31.49,30203.0,28.9298,28.985,28.9206,28.9666,30203.0
2022-10-18 13:30:00,31.5,31.52,31.46,31.51,54681.0,28.9758,28.9942,28.939,28.985,54681.0
2022-10-18 13:35:00,31.51,31.52,31.46,31.48,111448.0,28.985,28.9942,28.939,28.9574,111448.0
2022-10-18 13:40:00,31.48,31.51,31.47,31.5,29099.0,28.9574,28.985,28.9482,28.9758,29099.0
2022-10-18 13:45:00,31.51,31.59,31.5,31.58,18925.0,28.985,29.0586,28.9758,29.0494,18925.0
2022-10-18 13:50:00,31.59,31.59,31.54,31.57,33454.0,29.0586,29.0586,29.0126,29.0402,33454.0
2022-10-18 13:55:00,31.57,31.59,31.53,31.56,21321.0,29.0402,29.0586,29.0034,29.031,21321.0
2022-10-18 14:00:00,31.55,31.6,31.52,31.52,23390.0,29.0218,29.0678,28.9942,28.9942,23390.0
2022-10-18 14:05:00,31.52,31.57,31.49,31.53,15840.0,28.9942,29.0402,28.9666,29.0034,15840.0
2022-10-18 14:10:00,31.53,31.56,31.5,31.51,20477.0,29.0034,29.031,28.9758,28.985,20477.0
2022-10-18 14:15:00,31.51,31.51,31.47,31.47,19965.0,28.985,28.985,28.9482,28.9482,19965.0
2022-10-18 14:20:00,31.48,31.51,31.46,31.5,21472.0,28.9574,28.985,28.939,28.9758,21472.0
2022-10-18 14:25:00,31.5,31.52,31.46,31.5,24611.0,28.9758,28.9942,28.939,28.9758,24611.0
2022-10-18 14:30:00,31.51,31.51,31.46,31.49,18597.0,28.985,28.985,28.939,28.9666,18597.0
2022-10-18 14:35:00,31.48,31.5,31.33,31.34,113947.0,28.9574,28.9758,28.8195,28.8287,113947.0
2022-10-18 14:40:00,31.35,31.36,31.2,31.21,99303.0,28.8379,28.8471,28.6999,28.7091,99303.0
2022-10-18 14:45:00,31.22,31.23,31.12,31.18,42643.0,28.7183,28.7275,28.6263,28.6815,42643.0
2022-10-18 14:50:00,31.18,31.2,31.14,31.19,38331.0,28.6815,28.6999,28.6447,28.6907,38331.0
2022-10-18 14:55:00,31.2,31.27,31.18,31.24,139220.0,28.6999,28.7643,28.6815,28.7367,139220.0
2022-10-18 15:00:00,31.24,31.26,31.17,31.21,33206.0,28.7367,28.7551,28.6723,28.7091,33206.0
2022-10-18 15:05:00,31.21,31.28,31.2,31.24,19505.0,28.7091,28.7735,28.6999,28.7367,19505.0
2022-10-18 15:10:00,31.25,31.28,31.22,31.24,24873.0,28.7459,28.7735,28.7183,28.7367,24873.0
2022-10-18 15:15:00,31.24,31.28,31.21,31.26,27659.0,28.7367,28.7735,28.7091,28.7551,27659.0
2022-10-18 15:20:00,31.27,31.36,31.25,31.36,25746.0,28.7643,28.8471,28.7459,28.8471,25746.0
2022-10-18 15:25:00,31.35,31.36,31.3,31.33,48381.0,28.8379,28.8471,28.7919,28.8195,48381.0
2022-10-18 15:30:00,31.33,31.38,31.29,31.36,107430.0,28.8195,28.8655,28.7827,28.8471,107430.0
2022-10-18 15:35:00,31.36,31.37,31.32,31.35,91538.0,28.8471,28.8563,28.8103,28.8379,91538.0
2022-10-18 15:40:00,31.35,31.39,31.34,31.38,89050.0,28.8379,28.8747,28.8287,28.8655,89050.0
2022-10-18 15:45:00,31.37,31.46,31.34,31.45,76167.0,28.8563,28.939,28.8287,28.9298,76167.0
2022-10-18 15:50:00,31.45,31.51,31.44,31.46,134084.0,28.9298,28.985,28.9206,28.939,134084.0
2022-10-18 15:55:00,31.47,31.53,31.42,31.53,256742.0,28.9482,29.0034,28.9022,29.0034,256742.0
2022-10-19 09:30:00,31.05,31.45,31.03,31.43,165100.0,28.5619,28.9298,28.5435,28.9114,165100.0
2022-10-19 09:35:00,31.44,31.46,31.32,31.35,59761.0,28.9206,28.939,28.8103,28.8379,59761.0
2022-10-19 09:40:00,31.35,31.38,31.28,31.38,43485.0,28.8379,28.8655,28.7735,28.8655,43485.0
2022-10-19 09:45:00,31.39,31.42,31.31,31.34,52514.0,28.8747,28.9022,28.8011,28.8287,52514.0
2022-10-19 09:50:00,31.34,31.36,31.27,31.36,73467.0,28.8287,28.8471,28.7643,28.8471,73467.0
2022-10-19 09:55:00,31.36,31.38,31.24,31.3,52877.0,28.8471,28.8655,28.7367,28.7919,52877.0
2022-10-19 10:00:00,31.31,31.34,31.21,31.34,32427.0,28.8011,28.8287,28.7091,28.8287,32427.0
2022-10-19 10:05:00,31.32,31.42,31.32,31.4,21896.0,28.8103,28.9022,28.8103,28.8839,21896.0
2022-10-19 10:10:00,31.41,31.47,31.37,31.46,23212.0,28.8931,28.9482,28.8563,28.939,23212.0
2022-10-19 10:15:00,31.48,31.53,31.44,31.45,18664.0,28.9574,29.0034,28.9206,28.9298,18664.0
2022-10-19 10:20:00,31.45,31.53,31.45,31.51,22390.0,28.9298,29.0034,28.9298,28.985,22390.0
2022-10-19 10:25:00,31.52,31.57,31.48,31.55,20132.0,28.9942,29.0402,28.9574,29.0218,20132.0
2022-10-19 10:30:00,31.55,31.58,31.48,31.48,30032.0,29.0218,29.0494,28.9574,28.9574,30032.0
2022-10-19 10:35:00,31.48,31.5,31.43,31.5,47812.0,28.9574,28.9758,28.9114,28.9758,47812.0
2022-10-19 10:40:00,31.48,31.48,31.39,31.42,16027.0,28.9574,28.9574,28.8747,28.9022,16027.0
2022-10-19 10:45:00,31.43,31.44,31.37,31.39,25993.0,28.9114,28.9206,28.8563,28.8747,25993.0
2022-10-19 10:50:00,31.39,31.4,31.34,31.35,18394.0,28.8747,28.8839,28.8287,28.8379,18394.0
2022-10-19 10:55:00,31.35,31.35,31.31,31.34,19636.0,28.8379,28.8379,28.8011,28.8287,19636.0
2022-10-19 11:00:00,31.35,31.38,31.33,31.34,22623.0,28.8379,28.8655,28.8195,28.8287,22623.0
2022-10-19 11:05:00,31.34,31.4,31.34,31.38,22040.0,28.8287,28.8839,28.8287,28.8655,22040.0
2022-10-19 11:10:00,31.38,31.48,31.37,31.46,21076.0,28.8655,28.9574,28.8563,28.939,21076.0
2022-10-19 11:15:00,31.46,31.51,31.45,31.5,20304.0,28.939,28.985,28.9298,28.9758,20304.0
2022-10-19 11:20:00,31.5,31.52,31.47,31.47,44742.0,28.9758,28.9942,28.9482,28.9482,44742.0
2022-10-19 11:25:00,31.48,31.48,31.42,31.46,27511.0,28.9574,28.9574,28.9022,28.939,27511.0
2022-10-19 11:30:00,31.46,31.46,31.41,31.42,23698.0,28.939,28.939,28.8931,28.9022,23698.0
2022-10-19 11:35:00,31.42,31.46,31.36,31.46,19826.0,28.9022,28.939,28.8471,28.939,19826.0
2022-10-19 11:40:00,31.46,31.47,31.4,31.41,24165.0,28.939,28.9482,28.8839,28.8931,24165.0
2022-10-19 11:45:00,31.41,31.48,31.4,31.48,20434.0,28.8931,28.9574,28.8839,28.9574,20434.0
2022-10-19 11:50:00,31.48,31.52,31.47,31.48,23031.0,28.9574,28.9942,28.9482,28.9574,23031.0
2022-10-19 11:55:00,31.49,31.49,31.44,31.44,11677.0,28.9666,28.9666,28.9206,28.9206,11677.0
2022-10-19 12:00:00,31.45,31.47,31.41,31.45,18342.0,28.9298,28.9482,28.8931,28.9298,18342.0
2022-10-19 12:05:00,31.44,31.46,31.39,31.4,77848.0,28.9206,28.939,28.8747,28.8839,77848.0
2022-10-19 12:10:00,31.4,31.42,31.37,31.38,24100.0,28.8839,28.9022,28.8563,28.8655,24100.0
2022-10-19 12:15:00,31.39,31.39,31.35,31.37,18159.0,28.8747,28.8747,28.8379,28.8563,18159.0
2022-10-19 12:20:00,31.37,31.38,31.31,31.32,11192.0,28.8563,28.8655,28.8011,28.8103,11192.0
2022-10-19 12:25:00,31.32,31.32,31.25,31.28,14753.0,28.8103,28.8103,28.7459,28.7735,14753.0
2022-10-19 12:30:00,31.28,31.33,31.27,31.32,11471.0,28.7735,28.8195,28.7643,28.8103,11471.0
2022-10-19 12:35:00,31.32,31.32,31.27,31.28,33112.0,28.8103,28.8103,28.7643,28.7735,33112.0
2022-10-19 12:40:00,31.28,31.28,31.18,31.21,18411.0,28.7735,28.7735,28.6815,28.7091,18411.0
2022-10-19 12:45:00,31.2,31.21,31.12,31.17,39784.0,28.6999,28.7091,28.6263,28.6723,39784.0
2022-10-19 12:50:00,31.17,31.22,31.17,31.21,7359.0,28.6723,28.7183,28.6723,28.7091,7359.0
2022-10-19 12:55:00,31.21,31.23,31.19,31.22,11240.0,28.7091,28.7275,28.6907,28.7183,11240.0
2022-10-19 13:00:00,31.22,31.26,31.12,31.13,23756.0,28.7183,28.7551,28.6263,28.6355,23756.0
2022-10-19 13:05:00,31.11,31.14,31.08,31.12,27884.0,28.6171,28.6447,28.5895,28.6263,27884.0
2022-10-19 13:10:00,31.12,31.15,31.1,31.13,12003.0,28.6263,28.6539,28.6079,28.6355,12003.0
2022-10-19 13:15:00,31.14,31.16,31.13,31.15,14818.0,28.6447,28.6631,28.6355,28.6539,14818.0
2022-10-19 13:20:00,31.15,31.2,31.15,31.18,12671.0,28.6539,28.6999,28.6539,28.6815,12671.0
2022-10-19 13:25:00,31.19,31.24,31.18,31.21,23647.0,28.6907,28.7367,28.6815,28.7091,23647.0
2022-10-19 13:30:00,31.21,31.24,31.2,31.24,22800.0,28.7091,28.7367,28.6999,28.7367,22800.0
2022-10-19 13:35:00,31.23,31.26,31.22,31.23,29944.0,28.7275,28.7551,28.7183,28.7275,29944.0
2022-10-19 13:40:00,31.22,31.26,31.21,31.25,23541.0,28.7183,28.7551,28.7091,28.7459,23541.0
2022-10-19 13:45:00,31.25,31.27,31.23,31.24,29607.0,28.7459,28.7643,28.7275,28.7367,29607.0
2022-10-19 13:50:00,31.24,31.26,31.21,31.26,26355.0,28.7367,28.7551,28.7091,28.7551,26355.0
2022-10-19 13:55:00,31.26,31.27,31.21,31.27,16871.0,28.7551,28.7643,28.7091,28.7643,16871.0
2022-10-19 14:00:00,31.27,31.34,31.23,31.33,22602.0,28.7643,28.8287,28.7275,28.8195,22602.0
2022-10-19 14:05:00,31.33,31.37,31.31,31.34,14713.0,28.8195,28.8563,28.8011,28.8287,14713.0
2022-10-19 14:10:00,31.34,31.35,31.31,31.35,17073.0,28.8287,28.8379,28.8011,28.8379,17073.0
2022-10-19 14:15:00,31.36,31.39,31.34,31.35,19585.0,28.8471,28.8747,28.8287,28.8379,19585.0
2022-10-19 14:20:00,31.35,31.36,31.31,31.32,19590.0,28.8379,28.8471,28.8011,28.8103,19590.0
2022-10-19 14:25:00,31.32,31.34,31.3,31.34,17436.0,28.8103,28.8287,28.7919,28.8287,17436.0
2022-10-19 14:30:00,31.33,31.35,31.31,31.34,20138.0,28.8195,28.8379,28.8011,28.8287,20138.0
2022-10-19 14:35:00,31.35,31.35,31.31,31.32,14842.0,28.8379,28.8379,28.8011,28.8103,14842.0
2022-10-19 14:40:00,31.32,31.34,31.29,31.3,27213.0,28.8103,28.8287,28.7827,28.7919,27213.0
2022-10-19 14:45:00,31.31,31.32,31.28,31.3,25647.0,28.8011,28.8103,28.7735,28.7919,25647.0
2022-10-19 14:50:00,31.29,31.3,31.27,31.29,19265.0,28.7827,28.7919,28.7643,28.7827,19265.0
2022-10-19 14:55:00,31.29,31.31,31.28,31.3,23557.0,28.7827,28.8011,28.7735,28.7919,23557.0
2022-10-19 15:00:00,31.3,31.34,31.27,31.32,52961.0,28.7919,28.8287,28.7643,28.8103,52961.0
2022-10-19 15:05:00,31.32,31.4,31.31,31.39,39970.0,28.8103,28.8839,28.8011,28.8747,39970.0
2022-10-19 15:10:00,31.39,31.41,31.37,31.38,21407.0,28.8747,28.8931,28.8563,28.8655,21407.0
2022-10-19 15:15:00,31.37,31.45,31.37,31.44,19909.0,28.8563,28.9298,28.8563,28.9206,19909.0
2022-10-19 15:20:00,31.44,31.45,31.4,31.4,26992.0,28.9206,28.9298,28.8839,28.8839,26992.0
2022-10-19 15:25:00,31.4,31.4,31.31,31.33,57955.0,28.8839,28.8839,28.8011,28.8195,57955.0
2022-10-19 15:30:00,31.34,31.35,31.3,31.33,36382.0,28.8287,28.8379,28.7919,28.8195,36382.0
2022-10-19 15:35:00,31.33,31.36,31.31,31.36,58550.0,28.8195,28.8471,28.8011,28.8471,58550.0
2022-10-19 15:40:00,31.36,31.4,31.36,31.39,61082.0,28.8471,28.8839,28.8471,28.8747,61082.0
2022-10-19 15:45:00,31.41,31.42,31.36,31.39,124821.0,28.8931,28.9022,28.8471,28.8747,124821.0
2022-10-19 15:50:00,31.39,31.4,31.32,31.39,157673.0,28.8747,28.8839,28.8103,28.8747,157673.0
2022-10-19 15:55:00,31.38,31.44,31.37,31.42,216128.0,28.8655,28.9206,28.8563,28.9022,216128.0
2022-10-20 09:30:00,31.51,31.76,31.34,31.73,115348.0,28.985,29.215,28.8287,29.1874,115348.0
2022-10-20 09:35:00,31.72,31.73,31.4,31.48,66536.0,29.1782,29.1874,28.8839,28.9574,66536.0
2022-10-20 09:40:00,31.47,31.55,31.42,31.49,34600.0,28.9482,29.0218,28.9022,28.9666,34600.0
2022-10-20 09:45:00,31.5,31.57,31.47,31.57,34750.0,28.9758,29.0402,28.9482,29.0402,34750.0
2022-10-20 09:50:00,31.56,31.68,31.51,31.63,110865.0,29.031,29.1414,28.985,29.0954,110865.0
2022-10-20 09:55:00,31.63,31.77,31.63,31.7,61822.0,29.0954,29.2242,29.0954,29.1598,61822.0
2022-10-20 10:00:00,31.71,31.79,31.67,31.77,90398.0,29.169,29.2426,29.1322,29.2242,90398.0
2022-10-20 10:05:00,31.77,31.96,31.76,31.94,63480.0,29.2242,29.399,29.215,29.3806,63480.0
2022-10-20 10:10:00,31.94,31.98,31.92,31.95,38913.0,29.3806,29.4174,29.3622,29.3898,38913.0
2022-10-20 10:15:00,31.95,32.06,31.92,32.04,49597.0,29.3898,29.491,29.3622,29.4726,49597.0
2022-10-20 10:20:00,32.04,32.1,32.02,32.09,40320.0,29.4726,29.5278,29.4542,29.5186,40320.0
2022-10-20 10:25:00,32.09,32.09,32.02,32.05,42664.0,29.5186,29.5186,29.4542,29.4818,42664.0
2022-10-20 10:30:00,32.06,32.09,31.85,31.9,51371.0,29.491,29.5186,29.2978,29.3438,51371.0
2022-10-20 10:35:00,31.91,31.92,31.86,31.9,14973.0,29.353,29.3622,29.307,29.3438,14973.0
2022-10-20 10:40:00,31.9,31.91,31.8,31.84,22494.0,29.3438,29.353,29.2518,29.2886,22494.0
2022-10-20 10:45:00,31.85,31.88,31.84,31.85,18528.0,29.2978,29.3254,29.2886,29.2978,18528.0
2022-10-20 10:50:00,31.85,31.89,31.82,31.83,20451.0,29.2978,29.3346,29.2702,29.2794,20451.0
2022-10-20 10:55:00,31.83,31.87,31.82,31.87,21997.0,29.2794,29.3162,29.2702,29.3162,21997.0
2022-10-20 11:00:00,31.87,31.9,31.81,31.83,24269.0,29.3162,29.3438,29.261,29.2794,24269.0
2022-10-20 11:05:00,31.81,31.87,31.8,31.83,13385.0,29.261,29.3162,29.2518,29.2794,13385.0
2022-10-20 11:10:00,31.84,31.88,31.82,31.87,18062.0,29.2886,29.3254,29.2702,29.3162,18062.0
2022-10-20 11:15:00,31.86,31.86,31.74,31.75,25063.0,29.307,29.307,29.1966,29.2058,25063.0
2022-10-20 11:20:00,31.75,31.76,31.71,31.73,16850.0,29.2058,29.215,29.169,29.1874,16850.0
2022-10-20 11:25:00,31.73,31.75,31.54,31.6,104138.0,29.1874,29.2058,29.0126,29.0678,104138.0
2022-10-20 11:30:00,31.59,31.62,31.56,31.58,44141.0,29.0586,29.0862,29.031,29.0494,44141.0
2022-10-20 11:35:00,31.59,31.61,31.58,31.6,56782.0,29.0586,29.077,29.0494,29.0678,56782.0
2022-10-20 11:40:00,31.6,31.61,31.56,31.56,33577.0,29.0678,29.077,29.031,29.031,33577.0
2022-10-20 11:45:00,31.56,31.58,31.49,31.51,32610.0,29.031,29.0494,28.9666,28.985,32610.0
2022-10-20 11:50:00,31.5,31.52,31.49,31.51,30200.0,28.9758,28.9942,28.9666,28.985,30200.0
2022-10-20 11:55:00,31.5,31.51,31.44,31.46,32884.0,28.9758,28.985,28.9206,28.939,32884.0
2022-10-20 12:00:00,31.45,31.46,31.37,31.4,22277.0,28.9298,28.939,28.8563,28.8839,22277.0
2022-10-20 12:05:00,31.41,31.42,31.34,31.39,22267.0,28.8931,28.9022,28.8287,28.8747,22267.0
2022-10-20 12:10:00,31.38,31.4,31.34,31.35,77175.0,28.8655,28.8839,28.8287,28.8379,77175.0
2022-10-20 12:15:00,31.35,31.35,31.28,31.3,69752.0,28.8379,28.8379,28.7735,28.7919,69752.0
2022-10-20 12:20:00,31.29,31.3,31.2,31.22,69335.0,28.7827,28.7919,28.6999,28.7183,69335.0
2022-10-20 12:25:00,31.21,31.21,31.1,31.16,90169.0,28.7091,28.7091,28.6079,28.6631,90169.0
2022-10-20 12:30:00,31.14,31.18,31.11,31.13,94802.0,28.6447,28.6815,28.6171,28.6355,94802.0
2022-10-20 12:35:00,31.13,31.15,31.08,31.08,67125.0,28.6355,28.6539,28.5895,28.5895,67125.0
2022-10-20 12:40:00,31.09,31.12,31.07,31.07,22644.0,28.5987,28.6263,28.5803,28.5803,22644.0
2022-10-20 12:45:00,31.08,31.09,31.03,31.07,28898.0,28.5895,28.5987,28.5435,28.5803,28898.0
2022-10-20 12:50:00,31.07,31.07,31.0,31.01,51278.0,28.5803,28.5803,28.5159,28.5251,51278.0
2022-10-20 12:55:00,31.01,31.06,31.0,31.05,74367.0,28.5251,28.5711,28.5159,28.5619,74367.0
2022-10-20 13:00:00,31.04,31.04,31.01,31.03,43306.0,28.5527,28.5527,28.5251,28.5435,43306.0
2022-10-20 13:05:00,31.03,31.03,30.88,30.93,25439.0,28.5435,28.5435,28.4055,28.4515,25439.0
2022-10-20 13:10:00,30.93,31.0,30.91,30.99,36598.0,28.4515,28.5159,28.4331,28.5067,36598.0
2022-10-20 13:15:00,30.99,31.01,30.93,30.96,29457.0,28.5067,28.5251,28.4515,28.4791,29457.0
2022-10-20 13:20:00,30.96,31.03,30.94,30.98,24547.0,28.4791,28.5435,28.4607,28.4975,24547.0
2022-10-20 13:25:00,30.98,31.01,30.98,31.0,23715.0,28.4975,28.5251,28.4975,28.5159,23715.0
2022-10-20 13:30:00,30.98,31.01,30.95,31.0,15292.0,28.4975,28.5251,28.4699,28.5159,15292.0
2022-10-20 13:35:00,30.99,31.02,30.97,30.98,31643.0,28.5067,28.5343,28.4883,28.4975,31643.0
2022-10-20 13:40:00,30.96,30.98,30.91,30.95,51128.0,28.4791,28.4975,28.4331,28.4699,51128.0
2022-10-20 13:45:00,30.94,30.94,30.84,30.85,42993.0,28.4607,28.4607,28.3687,28.3779,42993.0
2022-10-20 13:50:00,30.84,30.89,30.82,30.88,68496.0,28.3687,28.4147,28.3503,28.4055,68496.0
2022-10-20 13:55:00,30.88,30.9,30.85,30.9,28801.0,28.4055,28.4239,28.3779,28.4239,28801.0
2022-10-20 14:00:00,30.89,30.9,30.85,30.86,36365.0,28.4147,28.4239,28.3779,28.3871,36365.0
2022-10-20 14:05:00,30.86,30.88,30.78,30.8,23667.0,28.3871,28.4055,28.3135,28.3319,23667.0
2022-10-20 14:10:00,30.81,30.82,30.77,30.8,29366.0,28.3411,28.3503,28.3043,28.3319,29366.0
2022-10-20 14:15:00,30.79,30.82,30.78,30.8,20851.0,28.3227,28.3503,28.3135,28.3319,20851.0
2022-10-20 14:20:00,30.79,30.8,30.74,30.75,21736.0,28.3227,28.3319,28.2767,28.2859,21736.0
2022-10-20 14:25:00,30.75,30.77,30.71,30.75,38299.0,28.2859,28.3043,28.2491,28.2859,38299.0
2022-10-20 14:30:00,30.74,30.8,30.71,30.8,29520.0,28.2767,28.3319,28.2491,28.3319,29520.0
2022-10-20 14:35:00,30.8,30.8,30.75,30.76,28527.0,28.3319,28.3319,28.2859,28.2951,28527.0
2022-10-20 14:40:00,30.76,30.78,30.71,30.71,34053.0,28.2951,28.3135,28.2491,28.2491,34053.0
2022-10-20 14:45:00,30.72,30.77,30.69,30.76,27621.0,28.2583,28.3043,28.2307,28.2951,27621.0
2022-10-20 14:50:00,30.76,30.84,30.73,30.8,242600.0,28.2951,28.3687,28.2675,28.3319,242600.0
2022-10-20 14:55:00,30.8,30.83,30.77,30.78,42119.0,28.3319,28.3595,28.3043,28.3135,42119.0
2022-10-20 15:00:00,30.78,30.79,30.74,30.76,38571.0,28.3135,28.3227,28.2767,28.2951,38571.0
2022-10-20 15:05:00,30.77,30.97,30.77,30.93,198364.0,28.3043,28.4883,28.3043,28.4515,198364.0
2022-10-20 15:10:00,30.93,30.96,30.9,30.96,130889.0,28.4515,28.4791,28.4239,28.4791,130889.0
2022-10-20 15:15:00,30.96,30.96,30.91,30.92,51716.0,28.4791,28.4791,28.4331,28.4423,51716.0
2022-10-20 15:20:00,30.91,30.91,30.85,30.91,58055.0,28.4331,28.4331,28.3779,28.4331,58055.0
2022-10-20 15:25:00,30.91,30.95,30.87,30.95,66777.0,28.4331,28.4699,28.3963,28.4699,66777.0
2022-10-20 15:30:00,30.94,30.94,30.8,30.83,113417.0,28.4607,28.4607,28.3319,28.3595,113417.0
2022-10-20 15:35:00,30.83,30.86,30.81,30.83,45649.0,28.3595,28.3871,28.3411,28.3595,45649.0
2022-10-20 15:40:00,30.83,30.89,30.81,30.88,41370.0,28.3595,28.4147,28.3411,28.4055,41370.0
2022-10-20 15:45:00,30.87,30.9,30.84,30.89,93402.0,28.3963,28.4239,28.3687,28.4147,93402.0
2022-10-20 15:50:00,30.89,30.95,30.87,30.93,104518.0,28.4147,28.4699,28.3963,28.4515,104518.0
2022-10-20 15:55:00,30.93,30.94,30.88,30.89,240409.0,28.4515,28.4607,28.4055,28.4147,240409.0
2022-10-21 09:30:00,30.97,31.19,30.88,31.06,417144.0,28.4883,28.6907,28.4055,28.5711,417144.0
2022-10-21 09:35:00,31.05,31.08,30.87,30.93,40209.0,28.5619,28.5895,28.3963,28.4515,40209.0
2022-10-21 09:40:00,30.94,31.06,30.82,31.06,24997.0,28.4607,28.5711,28.3503,28.5711,24997.0
2022-10-21 09:45:00,31.06,31.43,31.06,31.41,103377.0,28.5711,28.9114,28.5711,28.8931,103377.0
2022-10-21 09:50:00,31.4,31.5,31.31,31.49,45233.0,28.8839,28.9758,28.8011,28.9666,45233.0
2022-10-21 09:55:00,31.49,31.6,31.45,31.6,47602.0,28.9666,29.0678,28.9298,29.0678,47602.0
2022-10-21 10:00:00,31.6,31.79,31.59,31.78,93568.0,29.0678,29.2426,29.0586,29.2334,93568.0
2022-10-21 10:05:00,31.78,31.93,31.77,31.89,73153.0,29.2334,29.3714,29.2242,29.3346,73153.0
2022-10-21 10:10:00,31.89,31.95,31.87,31.95,70941.0,29.3346,29.3898,29.3162,29.3898,70941.0
2022-10-21 10:15:00,31.94,31.94,31.81,31.83,60546.0,29.3806,29.3806,29.261,29.2794,60546.0
2022-10-21 10:20:00,31.84,31.86,31.7,31.72,37559.0,29.2886,29.307,29.1598,29.1782,37559.0
2022-10-21 10:25:00,31.73,31.74,31.64,31.67,32797.0,29.1874,29.1966,29.1046,29.1322,32797.0
2022-10-21 10:30:00,31.67,31.73,31.58,31.59,61714.0,29.1322,29.1874,29.0494,29.0586,61714.0
2022-10-21 10:35:00,31.6,31.61,31.49,31.56,43161.0,29.0678,29.077,28.9666,29.031,43161.0
2022-10-21 10:40:00,31.56,31.65,31.52,31.58,41022.0,29.031,29.1138,28.9942,29.0494,41022.0
2022-10-21 10:45:00,31.57,31.65,31.57,31.63,50723.0,29.0402,29.1138,29.0402,29.0954,50723.0
2022-10-21 10:50:00,31.63,31.68,31.57,31.57,247921.0,29.0954,29.1414,29.0402,29.0402,247921.0
2022-10-21 10:55:00,31.57,31.57,31.44,31.48,54849.0,29.0402,29.0402,28.9206,28.9574,54849.0
2022-10-21 11:00:00,31.48,31.49,31.39,31.41,34369.0,28.9574,28.9666,28.8747,28.8931,34369.0
2022-10-21 11:05:00,31.42,31.44,31.34,31.41,65467.0,28.9022,28.9206,28.8287,28.8931,65467.0
2022-10-21 11:10:00,31.41,31.52,31.41,31.49,36055.0,28.8931,28.9942,28.8931,28.9666,36055.0
2022-10-21 11:15:00,31.49,31.56,31.47,31.5,80974.0,28.9666,29.031,28.9482,28.9758,80974.0
2022-10-21 11:20:00,31.5,31.61,31.43,31.52,39271.0,28.9758,29.077,28.9114,28.9942,39271.0
2022-10-21 11:25:00,31.53,31.66,31.52,31.64,37994.0,29.0034,29.123,28.9942,29.1046,37994.0
2022-10-21 11:30:00,31.65,31.78,31.65,31.75,21844.0,29.1138,29.2334,29.1138,29.2058,21844.0
2022-10-21 11:35:00,31.76,31.76,31.64,31.67,19189.0,29.215,29.215,29.1046,29.1322,19189.0
2022-10-21 11:40:00,31.66,31.8,31.65,31.78,23891.0,29.123,29.2518,29.1138,29.2334,23891.0
2022-10-21 11:45:00,31.78,31.89,31.77,31.88,55821.0,29.2334,29.3346,29.2242,29.3254,55821.0
2022-10-21 11:50:00,31.88,31.91,31.84,31.86,26229.0,29.3254,29.353,29.2886,29.307,26229.0
2022-10-21 11:55:00,31.87,31.94,31.83,31.92,65278.0,29.3162,29.3806,29.2794,29.3622,65278.0
2022-10-21 12:00:00,31.92,32.05,31.92,32.03,50279.0,29.3622,29.4818,29.3622,29.4634,50279.0
2022-10-21 12:05:00,32.02,32.03,31.97,31.99,37977.0,29.4542,29.4634,29.4082,29.4266,37977.0
2022-10-21 12:10:00,31.99,32.0,31.91,31.95,50910.0,29.4266,29.4358,29.353,29.3898,50910.0
2022-10-21 12:15:00,31.96,31.98,31.84,31.84,74474.0,29.399,29.4174,29.2886,29.2886,74474.0
2022-10-21 12:20:00,31.85,31.91,31.8,31.91,57233.0,29.2978,29.353,29.2518,29.353,57233.0
2022-10-21 12:25:00,31.9,31.91,31.77,31.77,32669.0,29.3438,29.353,29.2242,29.2242,32669.0
2022-10-21 12:30:00,31.77,31.87,31.75,31.86,44221.0,29.2242,29.3162,29.2058,29.307,44221.0
2022-10-21 12:35:00,31.85,31.92,31.79,31.8,26616.0,29.2978,29.3622,29.2426,29.2518,26616.0
2022-10-21 12:40:00,31.81,31.88,31.81,31.86,24518.0,29.261,29.3254,29.261,29.307,24518.0
2022-10-21 12:45:00,31.86,31.96,31.86,31.93,69788.0,29.307,29.399,29.307,29.3714,69788.0
2022-10-21 12:50:00,31.94,32.02,31.94,32.02,49311.0,29.3806,29.4542,29.3806,29.4542,49311.0
2022-10-21 12:55:00,32.02,32.04,31.99,32.01,121785.0,29.4542,29.4726,29.4266,29.445,121785.0
2022-10-21 13:00:00,32.01,32.08,32.0,32.08,45191.0,29.445,29.5094,29.4358,29.5094,45191.0
2022-10-21 13:05:00,32.07,32.08,32.04,32.07,67130.0,29.5002,29.5094,29.4726,29.5002,67130.0
2022-10-21 13:10:00,32.07,32.11,32.05,32.09,73238.0,29.5002,29.537,29.4818,29.5186,73238.0
2022-10-21 13:15:00,32.1,32.11,32.03,32.09,85251.0,29.5278,29.537,29.4634,29.5186,85251.0
2022-10-21 13:20:00,32.09,32.12,32.04,32.06,56174.0,29.5186,29.5462,29.4726,29.491,56174.0
2022-10-21 13:25:00,32.05,32.09,32.04,32.06,38833.0,29.4818,29.5186,29.4726,29.491,38833.0
2022-10-21 13:30:00,32.07,32.13,32.06,32.06,43398.0,29.5002,29.5554,29.491,29.491,43398.0
2022-10-21 13:35:00,32.05,32.08,32.04,32.06,19067.0,29.4818,29.5094,29.4726,29.491,19067.0
2022-10-21 13:40:00,32.06,32.14,32.06,32.12,60945.0,29.491,29.5646,29.491,29.5462,60945.0
2022-10-21 13:45:00,32.12,32.19,32.11,32.17,51970.0,29.5462,29.6105,29.537,29.5922,51970.0
2022-10-21 13:50:00,32.18,32.19,32.14,32.18,43249.0,29.6013,29.6105,29.5646,29.6013,43249.0
2022-10-21 13:55:00,32.18,32.2,32.15,32.17,39460.0,29.6013,29.6197,29.5738,29.5922,39460.0
2022-10-21 14:00:00,32.17,32.2,32.16,32.2,29213.0,29.5922,29.6197,29.583,29.6197,29213.0
2022-10-21 14:05:00,32.2,32.27,32.19,32.27,58566.0,29.6197,29.6841,29.6105,29.6841,58566.0
2022-10-21 14:10:00,32.27,32.3,32.15,32.18,123069.0,29.6841,29.7117,29.5738,29.6013,123069.0
2022-10-21 14:15:00,32.17,32.21,32.12,32.12,112017.0,29.5922,29.6289,29.5462,29.5462,112017.0
2022-10-21 14:20:00,32.13,32.15,32.08,32.09,70115.0,29.5554,29.5738,29.5094,29.5186,70115.0
2022-10-21 14:25:00,32.09,32.12,32.07,32.11,134181.0,29.5186,29.5462,29.5002,29.537,134181.0
2022-10-21 14:30:00,32.12,32.15,32.1,32.1,42739.0,29.5462,29.5738,29.5278,29.5278,42739.0
2022-10-21 14:35:00,32.1,32.12,32.07,32.12,66186.0,29.5278,29.5462,29.5002,29.5462,66186.0
2022-10-21 14:40:00,32.12,32.16,32.08,32.09,34969.0,29.5462,29.583,29.5094,29.5186,34969.0
2022-10-21 14:45:00,32.09,32.12,32.09,32.11,47274.0,29.5186,29.5462,29.5186,29.537,47274.0
2022-10-21 14:50:00,32.11,32.12,32.05,32.07,68505.0,29.537,29.5462,29.4818,29.5002,68505.0
2022-10-21 14:55:00,32.07,32.14,32.06,32.13,44407.0,29.5002,29.5646,29.491,29.5554,44407.0
2022-10-21 15:00:00,32.13,32.15,32.1,32.15,36996.0,29.5554,29.5738,29.5278,29.5738,36996.0
2022-10-21 15:05:00,32.15,32.15,32.12,32.15,40354.0,29.5738,29.5738,29.5462,29.5738,40354.0
2022-10-21 15:10:00,32.15,32.19,32.14,32.19,38961.0,29.5738,29.6105,29.5646,29.6105,38961.0
2022-10-21 15:15:00,32.19,32.23,32.17,32.2,51835.0,29.6105,29.6473,29.5922,29.6197,51835.0
2022-10-21 15:20:00,32.2,32.25,32.2,32.25,39743.0,29.6197,29.6657,29.6197,29.6657,39743.0
2022-10-21 15:25:00,32.25,32.28,32.25,32.27,50241.0,29.6657,29.6933,29.6657,29.6841,50241.0
2022-10-21 15:30:00,32.27,32.28,32.21,32.22,72153.0,29.6841,29.6933,29.6289,29.6381,72153.0
2022-10-21 15:35:00,32.22,32.27,32.21,32.26,89299.0,29.6381,29.6841,29.6289,29.6749,89299.0
2022-10-21 15:40:00,32.26,32.28,32.23,32.25,78717.0,29.6749,29.6933,29.6473,29.6657,78717.0
2022-10-21 15:45:00,32.24,32.28,32.22,32.28,131321.0,29.6565,29.6933,29.6381,29.6933,131321.0
2022-10-21 15:50:00,32.27,32.28,32.21,32.23,212161.0,29.6841,29.6933,29.6289,29.6473,212161.0
2022-10-21 15:55:00,32.23,32.29,32.18,32.19,556415.0,29.6473,29.7025,29.6013,29.6105,556415.0
2022-10-24 09:30:00,32.21,32.3,32.1,32.23,71092.0,29.6289,29.7117,29.5278,29.6473,71092.0
2022-10-24 09:35:00,32.19,32.4,32.17,32.23,75592.0,29.6105,29.8037,29.5922,29.6473,75592.0
2022-10-24 09:40:00,32.23,32.24,32.09,32.16,78116.0,29.6473,29.6565,29.5186,29.583,78116.0
2022-10-24 09:45:00,32.17,32.37,32.07,32.09,138967.0,29.5922,29.7761,29.5002,29.5186,138967.0
2022-10-24 09:50:00,32.09,32.15,31.95,32.05,114118.0,29.5186,29.5738,29.3898,29.4818,114118.0
2022-10-24 09:55:00,32.05,32.09,31.91,32.06,108040.0,29.4818,29.5186,29.353,29.491,108040.0
2022-10-24 10:00:00,32.04,32.04,31.83,31.86,78622.0,29.4726,29.4726,29.2794,29.307,78622.0
2022-10-24 10:05:00,31.85,31.93,31.82,31.9,75368.0,29.2978,29.3714,29.2702,29.3438,75368.0
2022-10-24 10:10:00,31.91,31.97,31.87,31.96,42461.0,29.353,29.4082,29.3162,29.399,42461.0
2022-10-24 10:15:00,31.95,31.97,31.87,31.95,46945.0,29.3898,29.4082,29.3162,29.3898,46945.0
2022-10-24 10:20:00,31.95,31.95,31.79,31.83,57089.0,29.3898,29.3898,29.2426,29.2794,57089.0
2022-10-24 10:25:00,31.84,31.95,31.81,31.95,27430.0,29.2886,29.3898,29.261,29.3898,27430.0
2022-10-24 10:30:00,31.94,32.04,31.89,32.01,182156.0,29.3806,29.4726,29.3346,29.445,182156.0
2022-10-24 10:35:00,32.02,32.07,31.99,32.01,147453.0,29.4542,29.5002,29.4266,29.445,147453.0
2022-10-24 10:40:00,32.01,32.04,31.91,31.93,33807.0,29.445,29.4726,29.353,29.3714,33807.0
2022-10-24 10:45:00,31.92,31.94,31.88,31.9,40873.0,29.3622,29.3806,29.3254,29.3438,40873.0
2022-10-24 10:50:00,31.89,32.07,31.89,32.07,31389.0,29.3346,29.5002,29.3346,29.5002,31389.0
2022-10-24 10:55:00,32.07,32.13,32.02,32.1,26809.0,29.5002,29.5554,29.4542,29.5278,26809.0
2022-10-24 11:00:00,32.1,32.15,32.04,32.09,21663.0,29.5278,29.5738,29.4726,29.5186,21663.0
2022-10-24 11:05:00,32.09,32.13,32.04,32.07,165293.0,29.5186,29.5554,29.4726,29.5002,165293.0
2022-10-24 11:10:00,32.07,32.19,32.06,32.18,93947.0,29.5002,29.6105,29.491,29.6013,93947.0
2022-10-24 11:15:00,32.18,32.22,32.08,32.16,83890.0,29.6013,29.6381,29.5094,29.583,83890.0
2022-10-24 11:20:00,32.17,32.25,32.17,32.24,39494.0,29.5922,29.6657,29.5922,29.6565,39494.0
2022-10-24 11:25:00,32.23,32.33,32.2,32.3,63660.0,29.6473,29.7393,29.6197,29.7117,63660.0
2022-10-24 11:30:00,32.3,32.31,32.19,32.23,117669.0,29.7117,29.7209,29.6105,29.6473,117669.0
2022-10-24 11:35:00,32.23,32.27,32.2,32.23,78402.0,29.6473,29.6841,29.6197,29.6473,78402.0
2022-10-24 11:40:00,32.23,32.26,32.2,32.22,112680.0,29.6473,29.6749,29.6197,29.6381,112680.0
2022-10-24 11:45:00,32.23,32.26,32.15,32.26,41763.0,29.6473,29.6749,29.5738,29.6749,41763.0
2022-10-24 11:50:00,32.26,32.4,32.25,32.4,33018.0,29.6749,29.8037,29.6657,29.8037,33018.0
2022-10-24 11:55:00,32.39,32.42,32.38,32.41,34854.0,29.7945,29.8221,29.7853,29.8129,34854.0
2022-10-24 12:00:00,32.4,32.43,32.37,32.37,29790.0,29.8037,29.8313,29.7761,29.7761,29790.0
2022-10-24 12:05:00,32.38,32.41,32.36,32.37,19415.0,29.7853,29.8129,29.7669,29.7761,19415.0
2022-10-24 12:10:00,32.37,32.4,32.37,32.38,23692.0,29.7761,29.8037,29.7761,29.7853,23692.0
2022-10-24 12:15:00,32.38,32.45,32.34,32.43,22143.0,29.7853,29.8497,29.7485,29.8313,22143.0
2022-10-24 12:20:00,32.43,32.45,32.35,32.44,23516.0,29.8313,29.8497,29.7577,29.8405,23516.0
2022-10-24 12:25:00,32.43,32.44,32.4,32.4,16513.0,29.8313,29.8405,29.8037,29.8037,16513.0
2022-10-24 12:30:00,32.39,32.41,32.36,32.39,21656.0,29.7945,29.8129,29.7669,29.7945,21656.0
2022-10-24 12:35:00,32.39,32.43,32.37,32.39,20279.0,29.7945,29.8313,29.7761,29.7945,20279.0
2022-10-24 12:40:00,32.38,32.39,32.33,32.39,18649.0,29.7853,29.7945,29.7393,29.7945,18649.0
2022-10-24 12:45:00,32.39,32.41,32.36,32.4,18302.0,29.7945,29.8129,29.7669,29.8037,18302.0
2022-10-24 12:50:00,32.4,32.42,32.38,32.41,19832.0,29.8037,29.8221,29.7853,29.8129,19832.0
2022-10-24 12:55:00,32.41,32.41,32.3,32.3,19578.0,29.8129,29.8129,29.7117,29.7117,19578.0
2022-10-24 13:00:00,32.31,32.31,32.25,32.29,23060.0,29.7209,29.7209,29.6657,29.7025,23060.0
2022-10-24 13:05:00,32.3,32.3,32.22,32.23,32401.0,29.7117,29.7117,29.6381,29.6473,32401.0
2022-10-24 13:10:00,32.23,32.23,32.16,32.16,39882.0,29.6473,29.6473,29.583,29.583,39882.0
2022-10-24 13:15:00,32.16,32.16,32.1,32.12,28695.0,29.583,29.583,29.5278,29.5462,28695.0
2022-10-24 13:20:00,32.12,32.13,32.08,32.13,38685.0,29.5462,29.5554,29.5094,29.5554,38685.0
2022-10-24 13:25:00,32.13,32.16,32.1,32.15,43045.0,29.5554,29.583,29.5278,29.5738,43045.0
2022-10-24 13:30:00,32.15,32.15,32.1,32.15,38970.0,29.5738,29.5738,29.5278,29.5738,38970.0
2022-10-24 13:35:00,32.15,32.15,32.11,32.13,27701.0,29.5738,29.5738,29.537,29.5554,27701.0
2022-10-24 13:40:00,32.13,32.16,32.11,32.12,35107.0,29.5554,29.583,29.537,29.5462,35107.0
2022-10-24 13:45:00,32.11,32.13,32.06,32.08,53666.0,29.537,29.5554,29.491,29.5094,53666.0
2022-10-24 13:50:00,32.08,32.12,32.06,32.11,46984.0,29.5094,29.5462,29.491,29.537,46984.0
2022-10-24 13:55:00,32.11,32.12,32.06,32.06,37582.0,29.537,29.5462,29.491,29.491,37582.0
2022-10-24 14:00:00,32.07,32.1,32.04,32.07,91006.0,29.5002,29.5278,29.4726,29.5002,91006.0
2022-10-24 14:05:00,32.07,32.12,32.06,32.11,137124.0,29.5002,29.5462,29.491,29.537,137124.0
2022-10-24 14:10:00,32.11,32.13,32.06,32.11,53969.0,29.537,29.5554,29.491,29.537,53969.0
2022-10-24 14:15:00,32.1,32.13,32.09,32.12,47535.0,29.5278,29.5554,29.5186,29.5462,47535.0
2022-10-24 14:20:00,32.11,32.13,32.08,32.11,46781.0,29.537,29.5554,29.5094,29.537,46781.0
2022-10-24 14:25:00,32.11,32.2,32.1,32.16,297178.0,29.537,29.6197,29.5278,29.583,297178.0
2022-10-24 14:30:00,32.16,32.21,32.16,32.2,28464.0,29.583,29.6289,29.583,29.6197,28464.0
2022-10-24 14:35:00,32.19,32.29,32.17,32.27,79664.0,29.6105,29.7025,29.5922,29.6841,79664.0
2022-10-24 14:40:00,32.27,32.38,32.24,32.34,62397.0,29.6841,29.7853,29.6565,29.7485,62397.0
2022-10-24 14:45:00,32.34,32.34,32.25,32.3,72706.0,29.7485,29.7485,29.6657,29.7117,72706.0
2022-10-24 14:50:00,32.29,32.33,32.28,32.3,37887.0,29.7025,29.7393,29.6933,29.7117,37887.0
2022-10-24 14:55:00,32.3,32.34,32.28,32.33,41066.0,29.7117,29.7485,29.6933,29.7393,41066.0
2022-10-24 15:00:00,32.33,32.34,32.28,32.3,66404.0,29.7393,29.7485,29.6933,29.7117,66404.0
2022-10-24 15:05:00,32.31,32.32,32.29,32.32,52879.0,29.7209,29.7301,29.7025,29.7301,52879.0
2022-10-24 15:10:00,32.31,32.36,32.3,32.36,52311.0,29.7209,29.7669,29.7117,29.7669,52311.0
2022-10-24 15:15:00,32.36,32.39,32.34,32.38,86819.0,29.7669,29.7945,29.7485,29.7853,86819.0
2022-10-24 15:20:00,32.38,32.39,32.3,32.32,61128.0,29.7853,29.7945,29.7117,29.7301,61128.0
2022-10-24 15:25:00,32.32,32.36,32.3,32.33,55038.0,29.7301,29.7669,29.7117,29.7393,55038.0
2022-10-24 15:30:00,32.33,32.33,32.29,32.3,83218.0,29.7393,29.7393,29.7025,29.7117,83218.0
2022-10-24 15:35:00,32.31,32.31,32.27,32.28,84001.0,29.7209,29.7209,29.6841,29.6933,84001.0
2022-10-24 15:40:00,32.28,32.29,32.25,32.26,138618.0,29.6933,29.7025,29.6657,29.6749,138618.0
2022-10-24 15:45:00,32.25,32.3,32.24,32.27,157935.0,29.6657,29.7117,29.6565,29.6841,157935.0
2022-10-24 15:50:00,32.26,32.29,32.25,32.26,276421.0,29.6749,29.7025,29.6657,29.6749,276421.0
2022-10-24 15:55:00,32.26,32.37,32.25,32.32,768161.0,29.6749,29.7761,29.6657,29.7301,768161.0
2022-10-25 09:30:00,29.83,30.93,29.63,30.86,1328715.0,27.4397,28.4515,27.2557,28.3871,1328715.0
2022-10-25 09:35:00,30.88,31.6,30.83,31.03,702985.0,28.4055,29.0678,28.3595,28.5435,702985.0
2022-10-25 09:40:00,31.04,31.04,30.76,30.93,250975.0,28.5527,28.5527,28.2951,28.4515,250975.0
2022-10-25 09:45:00,30.93,31.34,30.92,31.3,315943.0,28.4515,28.8287,28.4423,28.7919,315943.0
2022-10-25 09:50:00,31.3,31.47,31.06,31.46,187498.0,28.7919,28.9482,28.5711,28.939,187498.0
2022-10-25 09:55:00,31.46,31.59,31.1,31.44,310201.0,28.939,29.0586,28.6079,28.9206,310201.0
2022-10-25 10:00:00,31.45,31.46,30.54,30.55,427604.0,28.9298,28.939,28.0928,28.102,427604.0
2022-10-25 10:05:00,30.54,30.81,30.44,30.7,364191.0,28.0928,28.3411,28.0008,28.2399,364191.0
2022-10-25 10:10:00,30.7,30.9,30.57,30.86,191104.0,28.2399,28.4239,28.1204,28.3871,191104.0
2022-10-25 10:15:00,30.87,31.0,30.86,30.98,144531.0,28.3963,28.5159,28.3871,28.4975,144531.0
2022-10-25 10:20:00,30.98,31.05,30.93,31.01,169002.0,28.4975,28.5619,28.4515,28.5251,169002.0
2022-10-25 10:25:00,31.01,31.08,30.81,31.08,121444.0,28.5251,28.5895,28.3411,28.5895,121444.0
2022-10-25 10:30:00,31.08,31.22,31.04,31.12,94159.0,28.5895,28.7183,28.5527,28.6263,94159.0
2022-10-25 10:35:00,31.12,31.16,30.99,31.06,63479.0,28.6263,28.6631,28.5067,28.5711,63479.0
2022-10-25 10:40:00,31.06,31.28,31.0,31.27,65080.0,28.5711,28.7735,28.5159,28.7643,65080.0
2022-10-25 10:45:00,31.26,31.31,31.12,31.15,99123.0,28.7551,28.8011,28.6263,28.6539,99123.0
2022-10-25 10:50:00,31.14,31.22,31.07,31.18,90899.0,28.6447,28.7183,28.5803,28.6815,90899.0
2022-10-25 10:55:00,31.18,31.24,31.1,31.18,65637.0,28.6815,28.7367,28.6079,28.6815,65637.0
2022-10-25 11:00:00,31.18,31.25,31.15,31.17,104230.0,28.6815,28.7459,28.6539,28.6723,104230.0
2022-10-25 11:05:00,31.16,31.44,31.14,31.43,194666.0,28.6631,28.9206,28.6447,28.9114,194666.0
2022-10-25 11:10:00,31.43,31.43,31.32,31.36,62927.0,28.9114,28.9114,28.8103,28.8471,62927.0
2022-10-25 11:15:00,31.36,31.54,31.35,31.53,97658.0,28.8471,29.0126,28.8379,29.0034,97658.0
2022-10-25 11:20:00,31.53,31.54,31.41,31.5,150669.0,29.0034,29.0126,28.8931,28.9758,150669.0
2022-10-25 11:25:00,31.5,31.52,31.43,31.49,119854.0,28.9758,28.9942,28.9114,28.9666,119854.0
2022-10-25 11:30:00,31.49,31.66,31.48,31.56,85827.0,28.9666,29.123,28.9574,29.031,85827.0
2022-10-25 11:35:00,31.56,31.68,31.55,31.66,44686.0,29.031,29.1414,29.0218,29.123,44686.0
2022-10-25 11:40:00,31.66,31.73,31.44,31.44,91030.0,29.123,29.1874,28.9206,28.9206,91030.0
2022-10-25 11:45:00,31.44,31.5,31.41,31.42,98957.0,28.9206,28.9758,28.8931,28.9022,98957.0
2022-10-25 11:50:00,31.42,31.45,31.23,31.23,83707.0,28.9022,28.9298,28.7275,28.7275,83707.0
2022-10-25 11:55:00,31.25,31.3,31.18,31.22,85597.0,28.7459,28.7919,28.6815,28.7183,85597.0
2022-10-25 12:00:00,31.21,31.23,31.1,31.12,43297.0,28.7091,28.7275,28.6079,28.6263,43297.0
2022-10-25 12:05:00,31.1,31.18,31.07,31.16,100238.0,28.6079,28.6815,28.5803,28.6631,100238.0
2022-10-25 12:10:00,31.16,31.21,31.15,31.19,52601.0,28.6631,28.7091,28.6539,28.6907,52601.0
2022-10-25 12:15:00,31.19,31.29,31.18,31.28,43613.0,28.6907,28.7827,28.6815,28.7735,43613.0
2022-10-25 12:20:00,31.28,31.33,31.2,31.2,65809.0,28.7735,28.8195,28.6999,28.6999,65809.0
2022-10-25 12:25:00,31.2,31.2,31.16,31.2,23396.0,28.6999,28.6999,28.6631,28.6999,23396.0
2022-10-25 12:30:00,31.2,31.23,31.15,31.19,57130.0,28.6999,28.7275,28.6539,28.6907,57130.0
2022-10-25 12:35:00,31.18,31.2,31.14,31.18,44190.0,28.6815,28.6999,28.6447,28.6815,44190.0
2022-10-25 12:40:00,31.18,31.19,31.15,31.17,38342.0,28.6815,28.6907,28.6539,28.6723,38342.0
2022-10-25 12:45:00,31.18,31.21,31.07,31.07,71657.0,28.6815,28.7091,28.5803,28.5803,71657.0
2022-10-25 12:50:00,31.08,31.15,31.04,31.06,45626.0,28.5895,28.6539,28.5527,28.5711,45626.0
2022-10-25 12:55:00,31.05,31.07,30.95,30.99,46483.0,28.5619,28.5803,28.4699,28.5067,46483.0
2022-10-25 13:00:00,30.99,31.09,30.96,30.99,64230.0,28.5067,28.5987,28.4791,28.5067,64230.0
2022-10-25 13:05:00,31.0,31.02,30.97,30.98,32452.0,28.5159,28.5343,28.4883,28.4975,32452.0
2022-10-25 13:10:00,30.98,30.99,30.94,30.94,49444.0,28.4975,28.5067,28.4607,28.4607,49444.0
2022-10-25 13:15:00,30.95,31.0,30.89,30.99,45799.0,28.4699,28.5159,28.4147,28.5067,45799.0
2022-10-25 13:20:00,30.99,31.0,30.95,30.95,35352.0,28.5067,28.5159,28.4699,28.4699,35352.0
2022-10-25 13:25:00,30.95,31.01,30.94,30.99,30389.0,28.4699,28.5251,28.4607,28.5067,30389.0
2022-10-25 13:30:00,31.0,31.18,30.98,31.13,110889.0,28.5159,28.6815,28.4975,28.6355,110889.0
2022-10-25 13:35:00,31.13,31.14,30.97,31.0,51223.0,28.6355,28.6447,28.4883,28.5159,51223.0
2022-10-25 13:40:00,31.0,31.01,30.96,31.0,36500.0,28.5159,28.5251,28.4791,28.5159,36500.0
2022-10-25 13:45:00,31.0,31.01,30.96,31.0,30597.0,28.5159,28.5251,28.4791,28.5159,30597.0
2022-10-25 13:50:00,31.0,31.01,30.95,31.0,27584.0,28.5159,28.5251,28.4699,28.5159,27584.0
2022-10-25 13:55:00,31.0,31.02,30.97,31.01,72920.0,28.5159,28.5343,28.4883,28.5251,72920.0
2022-10-25 14:00:00,31.02,31.19,31.01,31.19,243136.0,28.5343,28.6907,28.5251,28.6907,243136.0
2022-10-25 14:05:00,31.18,31.42,31.18,31.39,154124.0,28.6815,28.9022,28.6815,28.8747,154124.0
2022-10-25 14:10:00,31.38,31.44,31.31,31.4,142422.0,28.8655,28.9206,28.8011,28.8839,142422.0
2022-10-25 14:15:00,31.41,31.5,31.38,31.5,212444.0,28.8931,28.9758,28.8655,28.9758,212444.0
2022-10-25 14:20:00,31.51,31.54,31.45,31.48,110526.0,28.985,29.0126,28.9298,28.9574,110526.0
2022-10-25 14:25:00,31.49,31.56,31.42,31.49,94698.0,28.9666,29.031,28.9022,28.9666,94698.0
2022-10-25 14:30:00,31.5,31.57,31.47,31.54,101653.0,28.9758,29.0402,28.9482,29.0126,101653.0
2022-10-25 14:35:00,31.54,31.62,31.53,31.62,57328.0,29.0126,29.0862,29.0034,29.0862,57328.0
2022-10-25 14:40:00,31.62,31.63,31.52,31.54,126823.0,29.0862,29.0954,28.9942,29.0126,126823.0
2022-10-25 14:45:00,31.54,31.58,31.47,31.51,99808.0,29.0126,29.0494,28.9482,28.985,99808.0
2022-10-25 14:50:00,31.51,31.52,31.48,31.51,50111.0,28.985,28.9942,28.9574,28.985,50111.0
2022-10-25 14:55:00,31.51,31.52,31.45,31.48,45830.0,28.985,28.9942,28.9298,28.9574,45830.0
2022-10-25 15:00:00,31.48,31.53,31.48,31.51,84741.0,28.9574,29.0034,28.9574,28.985,84741.0
2022-10-25 15:05:00,31.5,31.62,31.49,31.62,97305.0,28.9758,29.0862,28.9666,29.0862,97305.0
2022-10-25 15:10:00,31.62,31.63,31.56,31.57,64333.0,29.0862,29.0954,29.031,29.0402,64333.0
2022-10-25 15:15:00,31.56,31.58,31.49,31.52,107778.0,29.031,29.0494,28.9666,28.9942,107778.0
2022-10-25 15:20:00,31.51,31.53,31.45,31.51,83937.0,28.985,29.0034,28.9298,28.985,83937.0
2022-10-25 15:25:00,31.51,31.67,31.5,31.53,306760.0,28.985,29.1322,28.9758,29.0034,306760.0
2022-10-25 15:30:00,31.53,31.64,31.49,31.61,103732.0,29.0034,29.1046,28.9666,29.077,103732.0
2022-10-25 15:35:00,31.61,31.62,31.5,31.55,93487.0,29.077,29.0862,28.9758,29.0218,93487.0
2022-10-25 15:40:00,31.55,31.59,31.54,31.57,105544.0,29.0218,29.0586,29.0126,29.0402,105544.0
2022-10-25 15:45:00,31.57,31.68,31.56,31.68,215548.0,29.0402,29.1414,29.031,29.1414,215548.0
2022-10-25 15:50:00,31.68,31.76,31.66,31.73,441592.0,29.1414,29.215,29.123,29.1874,441592.0
2022-10-25 15:55:00,31.72,31.78,31.69,31.71,673038.0,29.1782,29.2334,29.1506,29.169,673038.0
2022-10-26 09:30:00,31.43,31.65,31.33,31.54,158925.0,28.9114,29.1138,28.8195,29.0126,158925.0
2022-10-26 09:35:00,31.52,31.63,31.47,31.55,41289.0,28.9942,29.0954,28.9482,29.0218,41289.0
2022-10-26 09:40:00,31.54,31.59,31.4,31.42,48303.0,29.0126,29.0586,28.8839,28.9022,48303.0
2022-10-26 09:45:00,31.4,31.72,31.39,31.65,93119.0,28.8839,29.1782,28.8747,29.1138,93119.0
2022-10-26 09:50:00,31.66,31.7,31.55,31.55,99760.0,29.123,29.1598,29.0218,29.0218,99760.0
2022-10-26 09:55:00,31.56,31.69,31.55,31.69,76871.0,29.031,29.1506,29.0218,29.1506,76871.0
2022-10-26 10:00:00,31.69,31.96,31.68,31.81,69097.0,29.1506,29.399,29.1414,29.261,69097.0
2022-10-26 10:05:00,31.8,32.05,31.79,32.01,51316.0,29.2518,29.4818,29.2426,29.445,51316.0
2022-10-26 10:10:00,32.02,32.13,31.97,32.12,57515.0,29.4542,29.5554,29.4082,29.5462,57515.0
2022-10-26 10:15:00,32.13,32.14,32.02,32.11,43849.0,29.5554,29.5646,29.4542,29.537,43849.0
2022-10-26 10:20:00,32.11,32.14,31.96,31.96,35705.0,29.537,29.5646,29.399,29.399,35705.0
2022-10-26 10:25:00,31.96,32.2,31.96,32.17,33548.0,29.399,29.6197,29.399,29.5922,33548.0
2022-10-26 10:30:00,32.17,32.18,32.07,32.16,38162.0,29.5922,29.6013,29.5002,29.583,38162.0
2022-10-26 10:35:00,32.16,32.17,32.12,32.15,41679.0,29.583,29.5922,29.5462,29.5738,41679.0
2022-10-26 10:40:00,32.15,32.24,32.14,32.17,181887.0,29.5738,29.6565,29.5646,29.5922,181887.0
2022-10-26 10:45:00,32.18,32.22,32.16,32.18,54112.0,29.6013,29.6381,29.583,29.6013,54112.0
2022-10-26 10:50:00,32.18,32.22,32.17,32.19,34072.0,29.6013,29.6381,29.5922,29.6105,34072.0
2022-10-26 10:55:00,32.19,32.2,32.12,32.19,113863.0,29.6105,29.6197,29.5462,29.6105,113863.0
2022-10-26 11:00:00,32.19,32.31,32.18,32.27,80192.0,29.6105,29.7209,29.6013,29.6841,80192.0
2022-10-26 11:05:00,32.27,32.33,32.26,32.33,61035.0,29.6841,29.7393,29.6749,29.7393,61035.0
2022-10-26 11:10:00,32.32,32.42,32.31,32.38,72021.0,29.7301,29.8221,29.7209,29.7853,72021.0
2022-10-26 11:15:00,32.38,32.39,32.3,32.33,31278.0,29.7853,29.7945,29.7117,29.7393,31278.0
2022-10-26 11:20:00,32.33,32.36,32.31,32.33,22513.0,29.7393,29.7669,29.7209,29.7393,22513.0
2022-10-26 11:25:00,32.33,32.36,32.28,32.32,55019.0,29.7393,29.7669,29.6933,29.7301,55019.0
2022-10-26 11:30:00,32.3,32.4,32.29,32.4,62304.0,29.7117,29.8037,29.7025,29.8037,62304.0
2022-10-26 11:35:00,32.4,32.47,32.35,32.45,199355.0,29.8037,29.8681,29.7577,29.8497,199355.0
2022-10-26 11:40:00,32.45,32.51,32.44,32.47,84659.0,29.8497,29.9049,29.8405,29.8681,84659.0
2022-10-26 11:45:00,32.46,32.48,32.42,32.47,48329.0,29.8589,29.8773,29.8221,29.8681,48329.0
2022-10-26 11:50:00,32.48,32.48,32.4,32.4,16815.0,29.8773,29.8773,29.8037,29.8037,16815.0
2022-10-26 11:55:00,32.4,32.44,32.38,32.44,25322.0,29.8037,29.8405,29.7853,29.8405,25322.0
2022-10-26 12:00:00,32.44,32.5,32.43,32.5,50664.0,29.8405,29.8957,29.8313,29.8957,50664.0
2022-10-26 12:05:00,32.49,32.5,32.45,32.48,36691.0,29.8865,29.8957,29.8497,29.8773,36691.0
2022-10-26 12:10:00,32.48,32.56,32.47,32.55,60021.0,29.8773,29.9509,29.8681,29.9417,60021.0
2022-10-26 12:15:00,32.55,32.59,32.53,32.55,51783.0,29.9417,29.9785,29.9233,29.9417,51783.0
2022-10-26 12:20:00,32.55,32.57,32.51,32.56,60258.0,29.9417,29.9601,29.9049,29.9509,60258.0
2022-10-26 12:25:00,32.57,32.57,32.51,32.55,45802.0,29.9601,29.9601,29.9049,29.9417,45802.0
2022-10-26 12:30:00,32.55,32.61,32.51,32.56,109883.0,29.9417,29.9969,29.9049,29.9509,109883.0
2022-10-26 12:35:00,32.56,32.59,32.51,32.52,38964.0,29.9509,29.9785,29.9049,29.9141,38964.0
2022-10-26 12:40:00,32.52,32.54,32.44,32.45,37165.0,29.9141,29.9325,29.8405,29.8497,37165.0
2022-10-26 12:45:00,32.44,32.45,32.33,32.33,44941.0,29.8405,29.8497,29.7393,29.7393,44941.0
2022-10-26 12:50:00,32.34,32.42,32.32,32.36,102040.0,29.7485,29.8221,29.7301,29.7669,102040.0
2022-10-26 12:55:00,32.37,32.37,32.28,32.31,30548.0,29.7761,29.7761,29.6933,29.7209,30548.0
2022-10-26 13:00:00,32.31,32.31,32.23,32.27,60487.0,29.7209,29.7209,29.6473,29.6841,60487.0
2022-10-26 13:05:00,32.28,32.3,32.23,32.3,26375.0,29.6933,29.7117,29.6473,29.7117,26375.0
2022-10-26 13:10:00,32.3,32.32,32.27,32.29,29026.0,29.7117,29.7301,29.6841,29.7025,29026.0
2022-10-26 13:15:00,32.29,32.32,32.26,32.32,75080.0,29.7025,29.7301,29.6749,29.7301,75080.0
2022-10-26 13:20:00,32.33,32.34,32.28,32.31,36944.0,29.7393,29.7485,29.6933,29.7209,36944.0
2022-10-26 13:25:00,32.3,32.31,32.26,32.27,22926.0,29.7117,29.7209,29.6749,29.6841,22926.0
2022-10-26 13:30:00,32.28,32.29,32.23,32.23,19726.0,29.6933,29.7025,29.6473,29.6473,19726.0
2022-10-26 13:35:00,32.23,32.26,32.2,32.23,61860.0,29.6473,29.6749,29.6197,29.6473,61860.0
2022-10-26 13:40:00,32.23,32.26,32.21,32.23,36775.0,29.6473,29.6749,29.6289,29.6473,36775.0
2022-10-26 13:45:00,32.24,32.33,32.24,32.29,78343.0,29.6565,29.7393,29.6565,29.7025,78343.0
2022-10-26 13:50:00,32.29,32.34,32.28,32.31,65495.0,29.7025,29.7485,29.6933,29.7209,65495.0
2022-10-26 13:55:00,32.3,32.35,32.28,32.34,63049.0,29.7117,29.7577,29.6933,29.7485,63049.0
2022-10-26 14:00:00,32.34,32.36,32.31,32.36,46259.0,29.7485,29.7669,29.7209,29.7669,46259.0
2022-10-26 14:05:00,32.36,32.37,32.33,32.36,35346.0,29.7669,29.7761,29.7393,29.7669,35346.0
2022-10-26 14:10:00,32.36,32.37,32.33,32.34,30924.0,29.7669,29.7761,29.7393,29.7485,30924.0
2022-10-26 14:15:00,32.34,32.35,32.29,32.3,26928.0,29.7485,29.7577,29.7025,29.7117,26928.0
2022-10-26 14:20:00,32.29,32.3,32.25,32.26,38571.0,29.7025,29.7117,29.6657,29.6749,38571.0
2022-10-26 14:25:00,32.26,32.28,32.21,32.23,48826.0,29.6749,29.6933,29.6289,29.6473,48826.0
2022-10-26 14:30:00,32.23,32.29,32.23,32.28,57005.0,29.6473,29.7025,29.6473,29.6933,57005.0
2022-10-26 14:35:00,32.27,32.34,32.26,32.33,29028.0,29.6841,29.7485,29.6749,29.7393,29028.0
2022-10-26 14:40:00,32.33,32.33,32.24,32.26,20965.0,29.7393,29.7393,29.6565,29.6749,20965.0
2022-10-26 14:45:00,32.26,32.32,32.25,32.31,19908.0,29.6749,29.7301,29.6657,29.7209,19908.0
2022-10-26 14:50:00,32.31,32.33,32.27,32.32,23289.0,29.7209,29.7393,29.6841,29.7301,23289.0
2022-10-26 14:55:00,32.33,32.39,32.3,32.38,32099.0,29.7393,29.7945,29.7117,29.7853,32099.0
2022-10-26 15:00:00,32.38,32.39,32.31,32.33,30839.0,29.7853,29.7945,29.7209,29.7393,30839.0
2022-10-26 15:05:00,32.33,32.37,32.31,32.36,36251.0,29.7393,29.7761,29.7209,29.7669,36251.0
2022-10-26 15:10:00,32.37,32.39,32.34,32.39,28852.0,29.7761,29.7945,29.7485,29.7945,28852.0
2022-10-26 15:15:00,32.39,32.42,32.38,32.42,29174.0,29.7945,29.8221,29.7853,29.8221,29174.0
2022-10-26 15:20:00,32.41,32.42,32.38,32.38,32047.0,29.8129,29.8221,29.7853,29.7853,32047.0
2022-10-26 15:25:00,32.39,32.41,32.36,32.39,42444.0,29.7945,29.8129,29.7669,29.7945,42444.0
2022-10-26 15:30:00,32.4,32.43,32.37,32.38,70128.0,29.8037,29.8313,29.7761,29.7853,70128.0
2022-10-26 15:35:00,32.38,32.42,32.36,32.41,59245.0,29.7853,29.8221,29.7669,29.8129,59245.0
2022-10-26 15:40:00,32.41,32.45,32.4,32.45,79560.0,29.8129,29.8497,29.8037,29.8497,79560.0
2022-10-26 15:45:00,32.45,32.45,32.4,32.45,249250.0,29.8497,29.8497,29.8037,29.8497,249250.0
2022-10-26 15:50:00,32.45,32.45,32.34,32.37,230249.0,29.8497,29.8497,29.7485,29.7761,230249.0
2022-10-26 15:55:00,32.37,32.4,32.34,32.38,529135.0,29.7761,29.8037,29.7485,29.7853,529135.0
2022-10-27 09:30:00,32.64,32.87,32.6,32.77,104557.0,30.0245,30.2361,29.9877,30.1441,104557.0
2022-10-27 09:35:00,32.78,32.87,32.69,32.83,51817.0,30.1533,30.2361,30.0705,30.1993,51817.0
2022-10-27 09:40:00,32.85,32.93,32.7,32.74,47301.0,30.2177,30.2912,30.0797,30.1165,47301.0
2022-10-27 09:45:00,32.75,32.79,32.57,32.58,92557.0,30.1257,30.1625,29.9601,29.9693,92557.0
2022-10-27 09:50:00,32.58,32.59,32.33,32.34,55543.0,29.9693,29.9785,29.7393,29.7485,55543.0
2022-10-27 09:55:00,32.33,32.36,32.26,32.36,62851.0,29.7393,29.7669,29.6749,29.7669,62851.0
2022-10-27 10:00:00,32.37,32.42,32.32,32.42,54623.0,29.7761,29.8221,29.7301,29.8221,54623.0
2022-10-27 10:05:00,32.41,32.55,32.4,32.44,35706.0,29.8129,29.9417,29.8037,29.8405,35706.0
2022-10-27 10:10:00,32.44,32.6,32.33,32.56,33878.0,29.8405,29.9877,29.7393,29.9509,33878.0
2022-10-27 10:15:00,32.54,32.61,32.52,32.58,15998.0,29.9325,29.9969,29.9141,29.9693,15998.0
2022-10-27 10:20:00,32.58,32.64,32.54,32.58,19336.0,29.9693,30.0245,29.9325,29.9693,19336.0
2022-10-27 10:25:00,32.58,32.65,32.57,32.59,28884.0,29.9693,30.0337,29.9601,29.9785,28884.0
2022-10-27 10:30:00,32.59,32.63,32.54,32.55,36480.0,29.9785,30.0153,29.9325,29.9417,36480.0
2022-10-27 10:35:00,32.55,32.58,32.5,32.51,32293.0,29.9417,29.9693,29.8957,29.9049,32293.0
2022-10-27 10:40:00,32.51,32.52,32.42,32.43,21021.0,29.9049,29.9141,29.8221,29.8313,21021.0
2022-10-27 10:45:00,32.41,32.5,32.4,32.46,19965.0,29.8129,29.8957,29.8037,29.8589,19965.0
2022-10-27 10:50:00,32.46,32.53,32.46,32.51,16959.0,29.8589,29.9233,29.8589,29.9049,16959.0
2022-10-27 10:55:00,32.5,32.5,32.35,32.35,14672.0,29.8957,29.8957,29.7577,29.7577,14672.0
2022-10-27 11:00:00,32.34,32.48,32.34,32.44,26836.0,29.7485,29.8773,29.7485,29.8405,26836.0
2022-10-27 11:05:00,32.44,32.48,32.4,32.47,19492.0,29.8405,29.8773,29.8037,29.8681,19492.0
2022-10-27 11:10:00,32.49,32.56,32.46,32.52,55896.0,29.8865,29.9509,29.8589,29.9141,55896.0
2022-10-27 11:15:00,32.52,32.54,32.47,32.5,14015.0,29.9141,29.9325,29.8681,29.8957,14015.0
2022-10-27 11:20:00,32.5,32.58,32.49,32.56,13467.0,29.8957,29.9693,29.8865,29.9509,13467.0
2022-10-27 11:25:00,32.55,32.56,32.46,32.48,14959.0,29.9417,29.9509,29.8589,29.8773,14959.0
2022-10-27 11:30:00,32.48,32.54,32.46,32.47,20696.0,29.8773,29.9325,29.8589,29.8681,20696.0
2022-10-27 11:35:00,32.47,32.54,32.39,32.39,32324.0,29.8681,29.9325,29.7945,29.7945,32324.0
2022-10-27 11:40:00,32.38,32.4,32.29,32.3,21657.0,29.7853,29.8037,29.7025,29.7117,21657.0
2022-10-27 11:45:00,32.3,32.35,32.29,32.29,30518.0,29.7117,29.7577,29.7025,29.7025,30518.0
2022-10-27 11:50:00,32.29,32.32,32.26,32.32,30572.0,29.7025,29.7301,29.6749,29.7301,30572.0
2022-10-27 11:55:00,32.32,32.35,32.29,32.3,30225.0,29.7301,29.7577,29.7025,29.7117,30225.0
2022-10-27 12:00:00,32.29,32.37,32.27,32.35,32780.0,29.7025,29.7761,29.6841,29.7577,32780.0
2022-10-27 12:05:00,32.35,32.39,32.33,32.34,22744.0,29.7577,29.7945,29.7393,29.7485,22744.0
2022-10-27 12:10:00,32.33,32.33,32.29,32.3,42109.0,29.7393,29.7393,29.7025,29.7117,42109.0
2022-10-27 12:15:00,32.3,32.36,32.28,32.3,23084.0,29.7117,29.7669,29.6933,29.7117,23084.0
2022-10-27 12:20:00,32.28,32.3,32.23,32.27,27444.0,29.6933,29.7117,29.6473,29.6841,27444.0
2022-10-27 12:25:00,32.27,32.32,32.25,32.3,61740.0,29.6841,29.7301,29.6657,29.7117,61740.0
2022-10-27 12:30:00,32.3,32.3,32.2,32.24,64811.0,29.7117,29.7117,29.6197,29.6565,64811.0
2022-10-27 12:35:00,32.24,32.25,32.18,32.2,32724.0,29.6565,29.6657,29.6013,29.6197,32724.0
2022-10-27 12:40:00,32.2,32.21,32.15,32.16,19691.0,29.6197,29.6289,29.5738,29.583,19691.0
2022-10-27 12:45:00,32.15,32.22,32.13,32.18,93621.0,29.5738,29.6381,29.5554,29.6013,93621.0
2022-10-27 12:50:00,32.17,32.21,32.16,32.2,74215.0,29.5922,29.6289,29.583,29.6197,74215.0
2022-10-27 12:55:00,32.2,32.21,32.15,32.19,56691.0,29.6197,29.6289,29.5738,29.6105,56691.0
2022-10-27 13:00:00,32.2,32.24,32.16,32.2,27025.0,29.6197,29.6565,29.583,29.6197,27025.0
2022-10-27 13:05:00,32.2,32.31,32.2,32.3,22464.0,29.6197,29.7209,29.6197,29.7117,22464.0
2022-10-27 13:10:00,32.3,32.35,32.3,32.33,19890.0,29.7117,29.7577,29.7117,29.7393,19890.0
2022-10-27 13:15:00,32.33,32.38,32.31,32.37,28978.0,29.7393,29.7853,29.7209,29.7761,28978.0
2022-10-27 13:20:00,32.36,32.39,32.35,32.38,20890.0,29.7669,29.7945,29.7577,29.7853,20890.0
2022-10-27 13:25:00,32.38,32.39,32.33,32.34,54355.0,29.7853,29.7945,29.7393,29.7485,54355.0
2022-10-27 13:30:00,32.33,32.34,32.29,32.3,16951.0,29.7393,29.7485,29.7025,29.7117,16951.0
2022-10-27 13:35:00,32.3,32.31,32.26,32.26,14901.0,29.7117,29.7209,29.6749,29.6749,14901.0
2022-10-27 13:40:00,32.25,32.28,32.25,32.26,16965.0,29.6657,29.6933,29.6657,29.6749,16965.0
2022-10-27 13:45:00,32.27,32.29,32.21,32.25,24396.0,29.6841,29.7025,29.6289,29.6657,24396.0
2022-10-27 13:50:00,32.25,32.26,32.2,32.22,26169.0,29.6657,29.6749,29.6197,29.6381,26169.0
2022-10-27 13:55:00,32.22,32.24,32.19,32.19,20226.0,29.6381,29.6565,29.6105,29.6105,20226.0
2022-10-27 14:00:00,32.2,32.21,32.17,32.2,29664.0,29.6197,29.6289,29.5922,29.6197,29664.0
2022-10-27 14:05:00,32.2,32.24,32.16,32.18,84949.0,29.6197,29.6565,29.583,29.6013,84949.0
2022-10-27 14:10:00,32.18,32.22,32.15,32.2,40016.0,29.6013,29.6381,29.5738,29.6197,40016.0
2022-10-27 14:15:00,32.21,32.24,32.21,32.23,16497.0,29.6289,29.6565,29.6289,29.6473,16497.0
2022-10-27 14:20:00,32.23,32.26,32.22,32.25,21915.0,29.6473,29.6749,29.6381,29.6657,21915.0
2022-10-27 14:25:00,32.25,32.26,32.23,32.24,12635.0,29.6657,29.6749,29.6473,29.6565,12635.0
2022-10-27 14:30:00,32.24,32.24,32.2,32.24,23195.0,29.6565,29.6565,29.6197,29.6565,23195.0
2022-10-27 14:35:00,32.23,32.24,32.19,32.2,22647.0,29.6473,29.6565,29.6105,29.6197,22647.0
2022-10-27 14:40:00,32.2,32.22,32.17,32.18,67057.0,29.6197,29.6381,29.5922,29.6013,67057.0
2022-10-27 14:45:00,32.18,32.23,32.17,32.22,46402.0,29.6013,29.6473,29.5922,29.6381,46402.0
2022-10-27 14:50:00,32.21,32.22,32.2,32.21,38219.0,29.6289,29.6381,29.6197,29.6289,38219.0
2022-10-27 14:55:00,32.22,32.22,32.13,32.14,26359.0,29.6381,29.6381,29.5554,29.5646,26359.0
2022-10-27 15:00:00,32.14,32.19,32.14,32.15,41101.0,29.5646,29.6105,29.5646,29.5738,41101.0
2022-10-27 15:05:00,32.15,32.15,32.0,32.0,31443.0,29.5738,29.5738,29.4358,29.4358,31443.0
2022-10-27 15:10:00,32.0,32.11,31.97,32.09,163938.0,29.4358,29.537,29.4082,29.5186,163938.0
2022-10-27 15:15:00,32.1,32.12,32.08,32.11,73832.0,29.5278,29.5462,29.5094,29.537,73832.0
2022-10-27 15:20:00,32.11,32.14,32.09,32.13,53052.0,29.537,29.5646,29.5186,29.5554,53052.0
2022-10-27 15:25:00,32.13,32.13,32.09,32.13,35803.0,29.5554,29.5554,29.5186,29.5554,35803.0
2022-10-27 15:30:00,32.12,32.2,32.1,32.16,58621.0,29.5462,29.6197,29.5278,29.583,58621.0
2022-10-27 15:35:00,32.16,32.17,32.11,32.16,48255.0,29.583,29.5922,29.537,29.583,48255.0
2022-10-27 15:40:00,32.16,32.2,32.15,32.18,91840.0,29.583,29.6197,29.5738,29.6013,91840.0
2022-10-27 15:45:00,32.18,32.22,32.16,32.18,122317.0,29.6013,29.6381,29.583,29.6013,122317.0
2022-10-27 15:50:00,32.18,32.2,32.07,32.08,108459.0,29.6013,29.6197,29.5002,29.5094,108459.0
2022-10-27 15:55:00,32.08,32.15,32.07,32.14,260276.0,29.5094,29.5738,29.5002,29.5646,260276.0
2022-10-28 09:30:00,32.26,32.37,32.18,32.28,118483.0,29.6749,29.7761,29.6013,29.6933,118483.0
2022-10-28 09:35:00,32.29,32.45,32.28,32.42,49759.0,29.7025,29.8497,29.6933,29.8221,49759.0
2022-10-28 09:40:00,32.42,32.58,32.41,32.43,46169.0,29.8221,29.9693,29.8129,29.8313,46169.0
2022-10-28 09:45:00,32.4,32.47,32.39,32.43,60551.0,29.8037,29.8681,29.7945,29.8313,60551.0
2022-10-28 09:50:00,32.42,32.44,32.34,32.41,74882.0,29.8221,29.8405,29.7485,29.8129,74882.0
2022-10-28 09:55:00,32.41,32.42,32.35,32.41,25502.0,29.8129,29.8221,29.7577,29.8129,25502.0
2022-10-28 10:00:00,32.42,32.51,32.28,32.31,40669.0,29.8221,29.9049,29.6933,29.7209,40669.0
2022-10-28 10:05:00,32.32,32.35,32.26,32.27,28696.0,29.7301,29.7577,29.6749,29.6841,28696.0
2022-10-28 10:10:00,32.26,32.28,32.13,32.24,28936.0,29.6749,29.6933,29.5554,29.6565,28936.0
2022-10-28 10:15:00,32.23,32.36,32.2,32.3,18262.0,29.6473,29.7669,29.6197,29.7117,18262.0
2022-10-28 10:20:00,32.31,32.33,32.26,32.32,47979.0,29.7209,29.7393,29.6749,29.7301,47979.0
2022-10-28 10:25:00,32.32,32.41,32.32,32.39,27118.0,29.7301,29.8129,29.7301,29.7945,27118.0
2022-10-28 10:30:00,32.4,32.43,32.32,32.33,16441.0,29.8037,29.8313,29.7301,29.7393,16441.0
2022-10-28 10:35:00,32.32,32.35,32.27,32.33,55990.0,29.7301,29.7577,29.6841,29.7393,55990.0
2022-10-28 10:40:00,32.33,32.37,32.31,32.35,13104.0,29.7393,29.7761,29.7209,29.7577,13104.0
2022-10-28 10:45:00,32.36,32.47,32.35,32.44,34696.0,29.7669,29.8681,29.7577,29.8405,34696.0
2022-10-28 10:50:00,32.43,32.48,32.43,32.47,16753.0,29.8313,29.8773,29.8313,29.8681,16753.0
2022-10-28 10:55:00,32.46,32.51,32.45,32.51,10910.0,29.8589,29.9049,29.8497,29.9049,10910.0
2022-10-28 11:00:00,32.52,32.53,32.45,32.46,14446.0,29.9141,29.9233,29.8497,29.8589,14446.0
2022-10-28 11:05:00,32.45,32.46,32.41,32.43,9689.0,29.8497,29.8589,29.8129,29.8313,9689.0
2022-10-28 11:10:00,32.44,32.49,32.43,32.45,14624.0,29.8405,29.8865,29.8313,29.8497,14624.0
2022-10-28 11:15:00,32.45,32.45,32.4,32.42,13258.0,29.8497,29.8497,29.8037,29.8221,13258.0
2022-10-28 11:20:00,32.43,32.46,32.36,32.38,10055.0,29.8313,29.8589,29.7669,29.7853,10055.0
2022-10-28 11:25:00,32.38,32.39,32.35,32.37,27772.0,29.7853,29.7945,29.7577,29.7761,27772.0
2022-10-28 11:30:00,32.37,32.43,32.36,32.37,82937.0,29.7761,29.8313,29.7669,29.7761,82937.0
2022-10-28 11:35:00,32.37,32.42,32.3,32.41,58589.0,29.7761,29.8221,29.7117,29.8129,58589.0
2022-10-28 11:40:00,32.41,32.47,32.4,32.46,50083.0,29.8129,29.8681,29.8037,29.8589,50083.0
2022-10-28 11:45:00,32.45,32.47,32.43,32.47,38807.0,29.8497,29.8681,29.8313,29.8681,38807.0
2022-10-28 11:50:00,32.47,32.52,32.45,32.51,42892.0,29.8681,29.9141,29.8497,29.9049,42892.0
2022-10-28 11:55:00,32.51,32.55,32.51,32.52,18333.0,29.9049,29.9417,29.9049,29.9141,18333.0
2022-10-28 12:00:00,32.52,32.54,32.48,32.48,20724.0,29.9141,29.9325,29.8773,29.8773,20724.0
2022-10-28 12:05:00,32.48,32.49,32.42,32.47,23015.0,29.8773,29.8865,29.8221,29.8681,23015.0
2022-10-28 12:10:00,32.48,32.53,32.47,32.52,19081.0,29.8773,29.9233,29.8681,29.9141,19081.0
2022-10-28 12:15:00,32.52,32.57,32.52,32.57,18055.0,29.9141,29.9601,29.9141,29.9601,18055.0
2022-10-28 12:20:00,32.57,32.59,32.54,32.59,16088.0,29.9601,29.9785,29.9325,29.9785,16088.0
2022-10-28 12:25:00,32.59,32.62,32.57,32.58,17677.0,29.9785,30.0061,29.9601,29.9693,17677.0
2022-10-28 12:30:00,32.58,32.59,32.57,32.59,11258.0,29.9693,29.9785,29.9601,29.9785,11258.0
2022-10-28 12:35:00,32.59,32.6,32.56,32.56,18134.0,29.9785,29.9877,29.9509,29.9509,18134.0
2022-10-28 12:40:00,32.56,32.57,32.53,32.57,18014.0,29.9509,29.9601,29.9233,29.9601,18014.0
2022-10-28 12:45:00,32.57,32.57,32.49,32.53,27099.0,29.9601,29.9601,29.8865,29.9233,27099.0
2022-10-28 12:50:00,32.53,32.57,32.52,32.57,12777.0,29.9233,29.9601,29.9141,29.9601,12777.0
2022-10-28 12:55:00,32.57,32.57,32.54,32.57,19948.0,29.9601,29.9601,29.9325,29.9601,19948.0
2022-10-28 13:00:00,32.57,32.57,32.55,32.55,9895.0,29.9601,29.9601,29.9417,29.9417,9895.0
2022-10-28 13:05:00,32.55,32.59,32.55,32.58,14054.0,29.9417,29.9785,29.9417,29.9693,14054.0
2022-10-28 13:10:00,32.58,32.58,32.55,32.57,16155.0,29.9693,29.9693,29.9417,29.9601,16155.0
2022-10-28 13:15:00,32.57,32.58,32.52,32.52,22365.0,29.9601,29.9693,29.9141,29.9141,22365.0
2022-10-28 13:20:00,32.52,32.54,32.51,32.52,15523.0,29.9141,29.9325,29.9049,29.9141,15523.0
2022-10-28 13:25:00,32.52,32.52,32.49,32.5,17895.0,29.9141,29.9141,29.8865,29.8957,17895.0
2022-10-28 13:30:00,32.5,32.52,32.49,32.51,15406.0,29.8957,29.9141,29.8865,29.9049,15406.0
2022-10-28 13:35:00,32.51,32.53,32.47,32.51,27547.0,29.9049,29.9233,29.8681,29.9049,27547.0
2022-10-28 13:40:00,32.51,32.52,32.49,32.51,15196.0,29.9049,29.9141,29.8865,29.9049,15196.0
2022-10-28 13:45:00,32.51,32.54,32.47,32.47,17298.0,29.9049,29.9325,29.8681,29.8681,17298.0
2022-10-28 13:50:00,32.48,32.5,32.46,32.47,16062.0,29.8773,29.8957,29.8589,29.8681,16062.0
2022-10-28 13:55:00,32.46,32.47,32.42,32.43,31299.0,29.8589,29.8681,29.8221,29.8313,31299.0
2022-10-28 14:00:00,32.43,32.46,32.4,32.41,27720.0,29.8313,29.8589,29.8037,29.8129,27720.0
2022-10-28 14:05:00,32.42,32.42,32.38,32.38,24568.0,29.8221,29.8221,29.7853,29.7853,24568.0
2022-10-28 14:10:00,32.38,32.4,32.37,32.38,20774.0,29.7853,29.8037,29.7761,29.7853,20774.0
2022-10-28 14:15:00,32.37,32.4,32.37,32.37,36987.0,29.7761,29.8037,29.7761,29.7761,36987.0
2022-10-28 14:20:00,32.38,32.38,32.33,32.34,22403.0,29.7853,29.7853,29.7393,29.7485,22403.0
2022-10-28 14:25:00,32.34,32.35,32.32,32.33,17976.0,29.7485,29.7577,29.7301,29.7393,17976.0
2022-10-28 14:30:00,32.33,32.38,32.31,32.37,52257.0,29.7393,29.7853,29.7209,29.7761,52257.0
2022-10-28 14:35:00,32.37,32.38,32.36,32.37,30568.0,29.7761,29.7853,29.7669,29.7761,30568.0
2022-10-28 14:40:00,32.37,32.38,32.34,32.35,38322.0,29.7761,29.7853,29.7485,29.7577,38322.0
2022-10-28 14:45:00,32.34,32.38,32.34,32.37,25090.0,29.7485,29.7853,29.7485,29.7761,25090.0
2022-10-28 14:50:00,32.37,32.42,32.37,32.41,33110.0,29.7761,29.8221,29.7761,29.8129,33110.0
2022-10-28 14:55:00,32.42,32.48,32.42,32.47,18691.0,29.8221,29.8773,29.8221,29.8681,18691.0
2022-10-28 15:00:00,32.48,32.51,32.46,32.47,20264.0,29.8773,29.9049,29.8589,29.8681,20264.0
2022-10-28 15:05:00,32.47,32.48,32.41,32.45,19094.0,29.8681,29.8773,29.8129,29.8497,19094.0
2022-10-28 15:10:00,32.45,32.48,32.45,32.45,20189.0,29.8497,29.8773,29.8497,29.8497,20189.0
2022-10-28 15:15:00,32.45,32.47,32.42,32.44,19513.0,29.8497,29.8681,29.8221,29.8405,19513.0
2022-10-28 15:20:00,32.44,32.45,32.41,32.44,26866.0,29.8405,29.8497,29.8129,29.8405,26866.0
2022-10-28 15:25:00,32.44,32.47,32.43,32.46,34901.0,29.8405,29.8681,29.8313,29.8589,34901.0
2022-10-28 15:30:00,32.45,32.47,32.42,32.45,43286.0,29.8497,29.8681,29.8221,29.8497,43286.0
2022-10-28 15:35:00,32.45,32.47,32.43,32.47,42601.0,29.8497,29.8681,29.8313,29.8681,42601.0
2022-10-28 15:40:00,32.46,32.51,32.44,32.5,50859.0,29.8589,29.9049,29.8405,29.8957,50859.0
2022-10-28 15:45:00,32.5,32.51,32.47,32.5,53923.0,29.8957,29.9049,29.8681,29.8957,53923.0
2022-10-28 15:50:00,32.5,32.53,32.47,32.51,107406.0,29.8957,29.9233,29.8681,29.9049,107406.0
2022-10-28 15:55:00,32.51,32.51,32.45,32.49,193796.0,29.9049,29.9049,29.8497,29.8865,193796.0
2022-10-31 09:30:00,32.26,32.31,32.03,32.14,82400.0,29.6749,29.7209,29.4634,29.5646,82400.0
2022-10-31 09:35:00,32.15,32.18,32.12,32.18,19966.0,29.5738,29.6013,29.5462,29.6013,19966.0
2022-10-31 09:40:00,32.17,32.28,32.14,32.2,20882.0,29.5922,29.6933,29.5646,29.6197,20882.0
2022-10-31 09:45:00,32.2,32.2,31.99,32.0,36330.0,29.6197,29.6197,29.4266,29.4358,36330.0
2022-10-31 09:50:00,32.0,32.1,31.97,32.08,25326.0,29.4358,29.5278,29.4082,29.5094,25326.0
2022-10-31 09:55:00,32.09,32.16,32.07,32.08,21044.0,29.5186,29.583,29.5002,29.5094,21044.0
2022-10-31 10:00:00,32.08,32.23,32.06,32.23,20182.0,29.5094,29.6473,29.491,29.6473,20182.0
2022-10-31 10:05:00,32.22,32.22,32.14,32.16,22663.0,29.6381,29.6381,29.5646,29.583,22663.0
2022-10-31 10:10:00,32.16,32.21,32.13,32.2,18930.0,29.583,29.6289,29.5554,29.6197,18930.0
2022-10-31 10:15:00,32.21,32.3,32.21,32.29,59083.0,29.6289,29.7117,29.6289,29.7025,59083.0
2022-10-31 10:20:00,32.28,32.28,32.19,32.19,17845.0,29.6933,29.6933,29.6105,29.6105,17845.0
2022-10-31 10:25:00,32.2,32.2,32.13,32.18,14990.0,29.6197,29.6197,29.5554,29.6013,14990.0
2022-10-31 10:30:00,32.17,32.21,32.15,32.19,26631.0,29.5922,29.6289,29.5738,29.6105,26631.0
2022-10-31 10:35:00,32.19,32.21,32.17,32.21,20516.0,29.6105,29.6289,29.5922,29.6289,20516.0
2022-10-31 10:40:00,32.21,32.28,32.19,32.27,18309.0,29.6289,29.6933,29.6105,29.6841,18309.0
2022-10-31 10:45:00,32.27,32.31,32.24,32.31,24846.0,29.6841,29.7209,29.6565,29.7209,24846.0
2022-10-31 10:50:00,32.31,32.31,32.23,32.23,13496.0,29.7209,29.7209,29.6473,29.6473,13496.0
2022-10-31 10:55:00,32.24,32.24,32.16,32.21,27092.0,29.6565,29.6565,29.583,29.6289,27092.0
2022-10-31 11:00:00,32.2,32.24,32.19,32.2,22017.0,29.6197,29.6565,29.6105,29.6197,22017.0
2022-10-31 11:05:00,32.19,32.19,32.15,32.16,30655.0,29.6105,29.6105,29.5738,29.583,30655.0
2022-10-31 11:10:00,32.15,32.17,32.08,32.09,25905.0,29.5738,29.5922,29.5094,29.5186,25905.0
2022-10-31 11:15:00,32.09,32.11,32.06,32.07,30976.0,29.5186,29.537,29.491,29.5002,30976.0
2022-10-31 11:20:00,32.06,32.16,32.04,32.15,125638.0,29.491,29.583,29.4726,29.5738,125638.0
2022-10-31 11:25:00,32.15,32.15,32.1,32.1,34882.0,29.5738,29.5738,29.5278,29.5278,34882.0
2022-10-31 11:30:00,32.09,32.1,32.06,32.09,9375.0,29.5186,29.5278,29.491,29.5186,9375.0
2022-10-31 11:35:00,32.09,32.12,32.08,32.09,13824.0,29.5186,29.5462,29.5094,29.5186,13824.0
2022-10-31 11:40:00,32.09,32.14,32.08,32.13,24513.0,29.5186,29.5646,29.5094,29.5554,24513.0
2022-10-31 11:45:00,32.13,32.15,32.11,32.12,22576.0,29.5554,29.5738,29.537,29.5462,22576.0
2022-10-31 11:50:00,32.12,32.15,32.1,32.13,19290.0,29.5462,29.5738,29.5278,29.5554,19290.0
2022-10-31 11:55:00,32.13,32.16,31.99,32.07,48636.0,29.5554,29.583,29.4266,29.5002,48636.0
2022-10-31 12:00:00,32.07,32.08,32.01,32.04,22263.0,29.5002,29.5094,29.445,29.4726,22263.0
2022-10-31 12:05:00,32.03,32.04,31.93,31.95,58049.0,29.4634,29.4726,29.3714,29.3898,58049.0
2022-10-31 12:10:00,31.96,32.07,31.96,32.06,60466.0,29.399,29.5002,29.399,29.491,60466.0
2022-10-31 12:15:00,32.05,32.12,32.05,32.08,27560.0,29.4818,29.5462,29.4818,29.5094,27560.0
2022-10-31 12:20:00,32.08,32.14,32.07,32.14,141600.0,29.5094,29.5646,29.5002,29.5646,141600.0
2022-10-31 12:25:00,32.13,32.25,32.12,32.25,58076.0,29.5554,29.6657,29.5462,29.6657,58076.0
2022-10-31 12:30:00,32.25,32.3,32.2,32.27,45280.0,29.6657,29.7117,29.6197,29.6841,45280.0
2022-10-31 12:35:00,32.26,32.26,32.1,32.15,37449.0,29.6749,29.6749,29.5278,29.5738,37449.0
2022-10-31 12:40:00,32.15,32.17,32.09,32.11,22045.0,29.5738,29.5922,29.5186,29.537,22045.0
2022-10-31 12:45:00,32.12,32.14,32.1,32.13,7037.0,29.5462,29.5646,29.5278,29.5554,7037.0
2022-10-31 12:50:00,32.13,32.18,32.13,32.13,15102.0,29.5554,29.6013,29.5554,29.5554,15102.0
2022-10-31 12:55:00,32.14,32.2,32.14,32.18,10559.0,29.5646,29.6197,29.5646,29.6013,10559.0
2022-10-31 13:00:00,32.18,32.22,32.16,32.18,8532.0,29.6013,29.6381,29.583,29.6013,8532.0
2022-10-31 13:05:00,32.15,32.19,32.14,32.17,20178.0,29.5738,29.6105,29.5646,29.5922,20178.0
2022-10-31 13:10:00,32.17,32.18,32.14,32.18,10455.0,29.5922,29.6013,29.5646,29.6013,10455.0
2022-10-31 13:15:00,32.18,32.21,32.15,32.21,13876.0,29.6013,29.6289,29.5738,29.6289,13876.0
2022-10-31 13:20:00,32.2,32.22,32.19,32.21,9763.0,29.6197,29.6381,29.6105,29.6289,9763.0
2022-10-31 13:25:00,32.21,32.23,32.18,32.23,20436.0,29.6289,29.6473,29.6013,29.6473,20436.0
2022-10-31 13:30:00,32.22,32.24,32.21,32.22,13392.0,29.6381,29.6565,29.6289,29.6381,13392.0
2022-10-31 13:35:00,32.23,32.24,32.21,32.23,11482.0,29.6473,29.6565,29.6289,29.6473,11482.0
2022-10-31 13:40:00,32.23,32.23,32.18,32.21,21881.0,29.6473,29.6473,29.6013,29.6289,21881.0
2022-10-31 13:45:00,32.21,32.22,32.17,32.18,18986.0,29.6289,29.6381,29.5922,29.6013,18986.0
2022-10-31 13:50:00,32.18,32.2,32.15,32.18,14976.0,29.6013,29.6197,29.5738,29.6013,14976.0
2022-10-31 13:55:00,32.18,32.23,32.17,32.23,17695.0,29.6013,29.6473,29.5922,29.6473,17695.0
2022-10-31 14:00:00,32.23,32.27,32.21,32.27,16682.0,29.6473,29.6841,29.6289,29.6841,16682.0
2022-10-31 14:05:00,32.26,32.26,32.19,32.2,16463.0,29.6749,29.6749,29.6105,29.6197,16463.0
2022-10-31 14:10:00,32.2,32.23,32.18,32.22,12600.0,29.6197,29.6473,29.6013,29.6381,12600.0
2022-10-31 14:15:00,32.22,32.24,32.2,32.23,17516.0,29.6381,29.6565,29.6197,29.6473,17516.0
2022-10-31 14:20:00,32.23,32.23,32.21,32.22,16584.0,29.6473,29.6473,29.6289,29.6381,16584.0
2022-10-31 14:25:00,32.21,32.24,32.2,32.22,17212.0,29.6289,29.6565,29.6197,29.6381,17212.0
2022-10-31 14:30:00,32.21,32.27,32.2,32.27,19293.0,29.6289,29.6841,29.6197,29.6841,19293.0
2022-10-31 14:35:00,32.26,32.31,32.24,32.29,16007.0,29.6749,29.7209,29.6565,29.7025,16007.0
2022-10-31 14:40:00,32.28,32.3,32.27,32.27,18300.0,29.6933,29.7117,29.6841,29.6841,18300.0
2022-10-31 14:45:00,32.27,32.29,32.23,32.23,18701.0,29.6841,29.7025,29.6473,29.6473,18701.0
2022-10-31 14:50:00,32.23,32.25,32.2,32.23,45609.0,29.6473,29.6657,29.6197,29.6473,45609.0
2022-10-31 14:55:00,32.24,32.25,32.15,32.17,21350.0,29.6565,29.6657,29.5738,29.5922,21350.0
2022-10-31 15:00:00,32.18,32.18,32.13,32.15,19717.0,29.6013,29.6013,29.5554,29.5738,19717.0
2022-10-31 15:05:00,32.13,32.17,32.09,32.1,29362.0,29.5554,29.5922,29.5186,29.5278,29362.0
2022-10-31 15:10:00,32.11,32.16,32.1,32.15,22384.0,29.537,29.583,29.5278,29.5738,22384.0
2022-10-31 15:15:00,32.16,32.18,32.13,32.18,23136.0,29.583,29.6013,29.5554,29.6013,23136.0
2022-10-31 15:20:00,32.18,32.22,32.17,32.2,21645.0,29.6013,29.6381,29.5922,29.6197,21645.0
2022-10-31 15:25:00,32.2,32.22,32.19,32.22,24732.0,29.6197,29.6381,29.6105,29.6381,24732.0
2022-10-31 15:30:00,32.22,32.25,32.17,32.25,39633.0,29.6381,29.6657,29.5922,29.6657,39633.0
2022-10-31 15:35:00,32.25,32.28,32.23,32.26,34554.0,29.6657,29.6933,29.6473,29.6749,34554.0
2022-10-31 15:40:00,32.26,32.28,32.23,32.23,56127.0,29.6749,29.6933,29.6473,29.6473,56127.0
2022-10-31 15:45:00,32.24,32.26,32.21,32.23,47458.0,29.6565,29.6749,29.6289,29.6473,47458.0
2022-10-31 15:50:00,32.22,32.22,32.12,32.14,125965.0,29.6381,29.6381,29.5462,29.5646,125965.0
2022-10-31 15:55:00,32.13,32.19,32.11,32.18,248228.0,29.5554,29.6105,29.537,29.6013,248228.0
2022-11-01 09:30:00,32.56,32.65,32.4,32.45,55840.0,29.9509,30.0337,29.8037,29.8497,55840.0
2022-11-01 09:35:00,32.44,32.48,32.4,32.44,41947.0,29.8405,29.8773,29.8037,29.8405,41947.0
2022-11-01 09:40:00,32.43,32.46,32.31,32.35,34386.0,29.8313,29.8589,29.7209,29.7577,34386.0
2022-11-01 09:45:00,32.32,32.42,32.27,32.38,32219.0,29.7301,29.8221,29.6841,29.7853,32219.0
2022-11-01 09:50:00,32.37,32.38,32.29,32.35,21995.0,29.7761,29.7853,29.7025,29.7577,21995.0
2022-11-01 09:55:00,32.36,32.43,32.35,32.38,14638.0,29.7669,29.8313,29.7577,29.7853,14638.0
2022-11-01 10:00:00,32.39,32.42,32.22,32.24,53044.0,29.7945,29.8221,29.6381,29.6565,53044.0
2022-11-01 10:05:00,32.25,32.26,32.14,32.15,34446.0,29.6657,29.6749,29.5646,29.5738,34446.0
2022-11-01 10:10:00,32.14,32.2,32.1,32.17,27068.0,29.5646,29.6197,29.5278,29.5922,27068.0
2022-11-01 10:15:00,32.16,32.21,32.15,32.17,23809.0,29.583,29.6289,29.5738,29.5922,23809.0
2022-11-01 10:20:00,32.17,32.23,32.1,32.17,38443.0,29.5922,29.6473,29.5278,29.5922,38443.0
2022-11-01 10:25:00,32.16,32.21,32.13,32.2,25812.0,29.583,29.6289,29.5554,29.6197,25812.0
2022-11-01 10:30:00,32.21,32.26,32.16,32.26,30791.0,29.6289,29.6749,29.583,29.6749,30791.0
2022-11-01 10:35:00,32.26,32.28,32.2,32.21,50198.0,29.6749,29.6933,29.6197,29.6289,50198.0
2022-11-01 10:40:00,32.21,32.21,32.04,32.07,63633.0,29.6289,29.6289,29.4726,29.5002,63633.0
2022-11-01 10:45:00,32.08,32.09,31.97,31.99,167867.0,29.5094,29.5186,29.4082,29.4266,167867.0
2022-11-01 10:50:00,31.98,32.1,31.98,32.1,65061.0,29.4174,29.5278,29.4174,29.5278,65061.0
2022-11-01 10:55:00,32.09,32.1,32.01,32.04,17363.0,29.5186,29.5278,29.445,29.4726,17363.0
2022-11-01 11:00:00,32.04,32.07,32.0,32.06,23969.0,29.4726,29.5002,29.4358,29.491,23969.0
2022-11-01 11:05:00,32.05,32.07,32.02,32.04,43244.0,29.4818,29.5002,29.4542,29.4726,43244.0
2022-11-01 11:10:00,32.05,32.1,32.03,32.09,28133.0,29.4818,29.5278,29.4634,29.5186,28133.0
2022-11-01 11:15:00,32.08,32.12,32.04,32.04,17450.0,29.5094,29.5462,29.4726,29.4726,17450.0
2022-11-01 11:20:00,32.05,32.06,32.0,32.02,99992.0,29.4818,29.491,29.4358,29.4542,99992.0
2022-11-01 11:25:00,32.02,32.1,32.0,32.1,74927.0,29.4542,29.5278,29.4358,29.5278,74927.0
2022-11-01 11:30:00,32.1,32.14,32.1,32.14,9582.0,29.5278,29.5646,29.5278,29.5646,9582.0
2022-11-01 11:35:00,32.15,32.16,32.04,32.07,80151.0,29.5738,29.583,29.4726,29.5002,80151.0
2022-11-01 11:40:00,32.08,32.1,32.02,32.03,14484.0,29.5094,29.5278,29.4542,29.4634,14484.0
2022-11-01 11:45:00,32.02,32.13,32.02,32.11,16238.0,29.4542,29.5554,29.4542,29.537,16238.0
2022-11-01 11:50:00,32.11,32.13,32.09,32.13,17180.0,29.537,29.5554,29.5186,29.5554,17180.0
2022-11-01 11:55:00,32.13,32.18,32.12,32.18,23367.0,29.5554,29.6013,29.5462,29.6013,23367.0
2022-11-01 12:00:00,32.19,32.22,32.16,32.2,13776.0,29.6105,29.6381,29.583,29.6197,13776.0
2022-11-01 12:05:00,32.19,32.3,32.19,32.22,24299.0,29.6105,29.7117,29.6105,29.6381,24299.0
2022-11-01 12:10:00,32.22,32.25,32.17,32.19,17290.0,29.6381,29.6657,29.5922,29.6105,17290.0
2022-11-01 12:15:00,32.2,32.22,32.18,32.21,12946.0,29.6197,29.6381,29.6013,29.6289,12946.0
2022-11-01 12:20:00,32.2,32.29,32.2,32.26,43705.0,29.6197,29.7025,29.6197,29.6749,43705.0
2022-11-01 12:25:00,32.25,32.33,32.25,32.33,33985.0,29.6657,29.7393,29.6657,29.7393,33985.0
2022-11-01 12:30:00,32.32,32.34,32.29,32.32,52681.0,29.7301,29.7485,29.7025,29.7301,52681.0
2022-11-01 12:35:00,32.32,32.38,32.29,32.38,49004.0,29.7301,29.7853,29.7025,29.7853,49004.0
2022-11-01 12:40:00,32.38,32.45,32.36,32.44,17754.0,29.7853,29.8497,29.7669,29.8405,17754.0
2022-11-01 12:45:00,32.43,32.45,32.4,32.42,44880.0,29.8313,29.8497,29.8037,29.8221,44880.0
2022-11-01 12:50:00,32.43,32.45,32.4,32.45,26070.0,29.8313,29.8497,29.8037,29.8497,26070.0
2022-11-01 12:55:00,32.45,32.5,32.41,32.5,29911.0,29.8497,29.8957,29.8129,29.8957,29911.0
2022-11-01 13:00:00,32.5,32.51,32.45,32.48,38220.0,29.8957,29.9049,29.8497,29.8773,38220.0
2022-11-01 13:05:00,32.49,32.52,32.46,32.48,33649.0,29.8865,29.9141,29.8589,29.8773,33649.0
2022-11-01 13:10:00,32.49,32.6,32.49,32.55,25667.0,29.8865,29.9877,29.8865,29.9417,25667.0
2022-11-01 13:15:00,32.55,32.55,32.51,32.52,19784.0,29.9417,29.9417,29.9049,29.9141,19784.0
2022-11-01 13:20:00,32.52,32.56,32.51,32.54,15797.0,29.9141,29.9509,29.9049,29.9325,15797.0
2022-11-01 13:25:00,32.53,32.57,32.52,32.56,12559.0,29.9233,29.9601,29.9141,29.9509,12559.0
2022-11-01 13:30:00,32.55,32.57,32.52,32.52,13951.0,29.9417,29.9601,29.9141,29.9141,13951.0
2022-11-01 13:35:00,32.52,32.52,32.45,32.47,11496.0,29.9141,29.9141,29.8497,29.8681,11496.0
2022-11-01 13:40:00,32.46,32.51,32.46,32.5,10585.0,29.8589,29.9049,29.8589,29.8957,10585.0
2022-11-01 13:45:00,32.5,32.52,32.48,32.48,13960.0,29.8957,29.9141,29.8773,29.8773,13960.0
2022-11-01 13:50:00,32.48,32.52,32.47,32.5,23211.0,29.8773,29.9141,29.8681,29.8957,23211.0
2022-11-01 13:55:00,32.5,32.53,32.48,32.52,23826.0,29.8957,29.9233,29.8773,29.9141,23826.0
2022-11-01 14:00:00,32.52,32.54,32.48,32.51,22198.0,29.9141,29.9325,29.8773,29.9049,22198.0
2022-11-01 14:05:00,32.51,32.52,32.48,32.52,33950.0,29.9049,29.9141,29.8773,29.9141,33950.0
2022-11-01 14:10:00,32.51,32.51,32.48,32.51,16625.0,29.9049,29.9049,29.8773,29.9049,16625.0
2022-11-01 14:15:00,32.51,32.53,32.5,32.53,17002.0,29.9049,29.9233,29.8957,29.9233,17002.0
2022-11-01 14:20:00,32.52,32.54,32.5,32.52,20041.0,29.9141,29.9325,29.8957,29.9141,20041.0
2022-11-01 14:25:00,32.52,32.53,32.49,32.53,19868.0,29.9141,29.9233,29.8865,29.9233,19868.0
2022-11-01 14:30:00,32.53,32.55,32.48,32.49,12270.0,29.9233,29.9417,29.8773,29.8865,12270.0
2022-11-01 14:35:00,32.5,32.51,32.49,32.51,14951.0,29.8957,29.9049,29.8865,29.9049,14951.0
2022-11-01 14:40:00,32.51,32.52,32.46,32.48,19894.0,29.9049,29.9141,29.8589,29.8773,19894.0
2022-11-01 14:45:00,32.48,32.48,32.45,32.47,13704.0,29.8773,29.8773,29.8497,29.8681,13704.0
2022-11-01 14:50:00,32.48,32.54,32.47,32.53,26349.0,29.8773,29.9325,29.8681,29.9233,26349.0
2022-11-01 14:55:00,32.53,32.61,32.53,32.58,43958.0,29.9233,29.9969,29.9233,29.9693,43958.0
2022-11-01 15:00:00,32.57,32.59,32.55,32.58,24802.0,29.9601,29.9785,29.9417,29.9693,24802.0
2022-11-01 15:05:00,32.58,32.63,32.57,32.61,39231.0,29.9693,30.0153,29.9601,29.9969,39231.0
2022-11-01 15:10:00,32.61,32.61,32.57,32.57,35319.0,29.9969,29.9969,29.9601,29.9601,35319.0
2022-11-01 15:15:00,32.58,32.58,32.54,32.57,40576.0,29.9693,29.9693,29.9325,29.9601,40576.0
2022-11-01 15:20:00,32.57,32.59,32.56,32.59,35243.0,29.9601,29.9785,29.9509,29.9785,35243.0
2022-11-01 15:25:00,32.58,32.59,32.56,32.57,46514.0,29.9693,29.9785,29.9509,29.9601,46514.0
2022-11-01 15:30:00,32.57,32.59,32.55,32.58,41085.0,29.9601,29.9785,29.9417,29.9693,41085.0
2022-11-01 15:35:00,32.58,32.62,32.57,32.59,55289.0,29.9693,30.0061,29.9601,29.9785,55289.0
2022-11-01 15:40:00,32.58,32.62,32.56,32.62,41095.0,29.9693,30.0061,29.9509,30.0061,41095.0
2022-11-01 15:45:00,32.61,32.66,32.6,32.66,75694.0,29.9969,30.0429,29.9877,30.0429,75694.0
2022-11-01 15:50:00,32.66,32.67,32.59,32.61,136645.0,30.0429,30.0521,29.9785,29.9969,136645.0
2022-11-01 15:55:00,32.61,32.62,32.56,32.57,240874.0,29.9969,30.0061,29.9509,29.9601,240874.0
2022-11-02 09:30:00,32.46,32.52,32.29,32.39,50732.0,29.8589,29.9141,29.7025,29.7945,50732.0
2022-11-02 09:35:00,32.39,32.4,32.32,32.38,37072.0,29.7945,29.8037,29.7301,29.7853,37072.0
2022-11-02 09:40:00,32.37,32.45,32.36,32.4,25059.0,29.7761,29.8497,29.7669,29.8037,25059.0
2022-11-02 09:45:00,32.37,32.42,32.27,32.33,20145.0,29.7761,29.8221,29.6841,29.7393,20145.0
2022-11-02 09:50:00,32.32,32.41,32.3,32.4,33568.0,29.7301,29.8129,29.7117,29.8037,33568.0
2022-11-02 09:55:00,32.39,32.4,32.32,32.36,34944.0,29.7945,29.8037,29.7301,29.7669,34944.0
2022-11-02 10:00:00,32.36,32.45,32.36,32.45,26660.0,29.7669,29.8497,29.7669,29.8497,26660.0
2022-11-02 10:05:00,32.46,32.48,32.42,32.46,19330.0,29.8589,29.8773,29.8221,29.8589,19330.0
2022-11-02 10:10:00,32.48,32.54,32.46,32.48,13385.0,29.8773,29.9325,29.8589,29.8773,13385.0
2022-11-02 10:15:00,32.48,32.49,32.44,32.45,21215.0,29.8773,29.8865,29.8405,29.8497,21215.0
2022-11-02 10:20:00,32.44,32.44,32.38,32.38,6546.0,29.8405,29.8405,29.7853,29.7853,6546.0
2022-11-02 10:25:00,32.38,32.38,32.33,32.36,16237.0,29.7853,29.7853,29.7393,29.7669,16237.0
2022-11-02 10:30:00,32.36,32.37,32.34,32.36,13257.0,29.7669,29.7761,29.7485,29.7669,13257.0
2022-11-02 10:35:00,32.36,32.41,32.33,32.41,22736.0,29.7669,29.8129,29.7393,29.8129,22736.0
2022-11-02 10:40:00,32.4,32.47,32.36,32.45,17195.0,29.8037,29.8681,29.7669,29.8497,17195.0
2022-11-02 10:45:00,32.45,32.48,32.43,32.44,14640.0,29.8497,29.8773,29.8313,29.8405,14640.0
2022-11-02 10:50:00,32.43,32.5,32.39,32.48,26155.0,29.8313,29.8957,29.7945,29.8773,26155.0
2022-11-02 10:55:00,32.48,32.51,32.47,32.48,20890.0,29.8773,29.9049,29.8681,29.8773,20890.0
2022-11-02 11:00:00,32.48,32.54,32.47,32.54,37231.0,29.8773,29.9325,29.8681,29.9325,37231.0
2022-11-02 11:05:00,32.54,32.56,32.51,32.54,32648.0,29.9325,29.9509,29.9049,29.9325,32648.0
2022-11-02 11:10:00,32.54,32.57,32.53,32.55,25057.0,29.9325,29.9601,29.9233,29.9417,25057.0
2022-11-02 11:15:00,32.55,32.56,32.51,32.52,18637.0,29.9417,29.9509,29.9049,29.9141,18637.0
2022-11-02 11:20:00,32.52,32.59,32.52,32.59,44696.0,29.9141,29.9785,29.9141,29.9785,44696.0
2022-11-02 11:25:00,32.59,32.61,32.56,32.59,25317.0,29.9785,29.9969,29.9509,29.9785,25317.0
2022-11-02 11:30:00,32.59,32.62,32.58,32.62,12372.0,29.9785,30.0061,29.9693,30.0061,12372.0
2022-11-02 11:35:00,32.62,32.64,32.59,32.59,30143.0,30.0061,30.0245,29.9785,29.9785,30143.0
2022-11-02 11:40:00,32.59,32.6,32.53,32.59,33068.0,29.9785,29.9877,29.9233,29.9785,33068.0
2022-11-02 11:45:00,32.6,32.62,32.6,32.61,19464.0,29.9877,30.0061,29.9877,29.9969,19464.0
2022-11-02 11:50:00,32.61,32.62,32.59,32.61,14755.0,29.9969,30.0061,29.9785,29.9969,14755.0
2022-11-02 11:55:00,32.61,32.63,32.55,32.55,26427.0,29.9969,30.0153,29.9417,29.9417,26427.0
2022-11-02 12:00:00,32.55,32.56,32.53,32.55,15295.0,29.9417,29.9509,29.9233,29.9417,15295.0
2022-11-02 12:05:00,32.55,32.55,32.51,32.54,31087.0,29.9417,29.9417,29.9049,29.9325,31087.0
2022-11-02 12:10:00,32.53,32.55,32.52,32.52,12540.0,29.9233,29.9417,29.9141,29.9141,12540.0
2022-11-02 12:15:00,32.52,32.55,32.51,32.54,42084.0,29.9141,29.9417,29.9049,29.9325,42084.0
2022-11-02 12:20:00,32.54,32.55,32.48,32.51,28183.0,29.9325,29.9417,29.8773,29.9049,28183.0
2022-11-02 12:25:00,32.51,32.54,32.51,32.52,19886.0,29.9049,29.9325,29.9049,29.9141,19886.0
2022-11-02 12:30:00,32.51,32.52,32.48,32.48,45928.0,29.9049,29.9141,29.8773,29.8773,45928.0
2022-11-02 12:35:00,32.48,32.49,32.41,32.41,38238.0,29.8773,29.8865,29.8129,29.8129,38238.0
2022-11-02 12:40:00,32.41,32.45,32.41,32.45,33444.0,29.8129,29.8497,29.8129,29.8497,33444.0
2022-11-02 12:45:00,32.44,32.48,32.44,32.45,30836.0,29.8405,29.8773,29.8405,29.8497,30836.0
2022-11-02 12:50:00,32.45,32.46,32.43,32.43,18619.0,29.8497,29.8589,29.8313,29.8313,18619.0
2022-11-02 12:55:00,32.44,32.47,32.43,32.44,15289.0,29.8405,29.8681,29.8313,29.8405,15289.0
2022-11-02 13:00:00,32.45,32.48,32.44,32.47,17907.0,29.8497,29.8773,29.8405,29.8681,17907.0
2022-11-02 13:05:00,32.47,32.48,32.43,32.44,26858.0,29.8681,29.8773,29.8313,29.8405,26858.0
2022-11-02 13:10:00,32.44,32.45,32.41,32.43,10876.0,29.8405,29.8497,29.8129,29.8313,10876.0
2022-11-02 13:15:00,32.42,32.44,32.41,32.41,11342.0,29.8221,29.8405,29.8129,29.8129,11342.0
2022-11-02 13:20:00,32.41,32.42,32.38,32.39,19749.0,29.8129,29.8221,29.7853,29.7945,19749.0
2022-11-02 13:25:00,32.39,32.43,32.38,32.42,8512.0,29.7945,29.8313,29.7853,29.8221,8512.0
2022-11-02 13:30:00,32.43,32.45,32.41,32.44,14691.0,29.8313,29.8497,29.8129,29.8405,14691.0
2022-11-02 13:35:00,32.43,32.45,32.4,32.45,12351.0,29.8313,29.8497,29.8037,29.8497,12351.0
2022-11-02 13:40:00,32.45,32.52,32.45,32.48,17205.0,29.8497,29.9141,29.8497,29.8773,17205.0
2022-11-02 13:45:00,32.48,32.54,32.47,32.52,15443.0,29.8773,29.9325,29.8681,29.9141,15443.0
2022-11-02 13:50:00,32.52,32.54,32.47,32.48,15280.0,29.9141,29.9325,29.8681,29.8773,15280.0
2022-11-02 13:55:00,32.49,32.49,32.4,32.41,24377.0,29.8865,29.8865,29.8037,29.8129,24377.0
2022-11-02 14:00:00,32.42,32.81,32.37,32.72,64104.0,29.8221,30.1809,29.7761,30.0981,64104.0
2022-11-02 14:05:00,32.7,32.8,32.67,32.68,23572.0,30.0797,30.1717,30.0521,30.0613,23572.0
2022-11-02 14:10:00,32.68,32.78,32.65,32.76,57384.0,30.0613,30.1533,30.0337,30.1349,57384.0
2022-11-02 14:15:00,32.76,32.8,32.64,32.7,41766.0,30.1349,30.1717,30.0245,30.0797,41766.0
2022-11-02 14:20:00,32.7,32.76,32.66,32.74,18162.0,30.0797,30.1349,30.0429,30.1165,18162.0
2022-11-02 14:25:00,32.74,32.83,32.72,32.83,19222.0,30.1165,30.1993,30.0981,30.1993,19222.0
2022-11-02 14:30:00,32.83,32.88,32.7,32.79,67368.0,30.1993,30.2453,30.0797,30.1625,67368.0
2022-11-02 14:35:00,32.78,32.93,32.37,32.56,136660.0,30.1533,30.2912,29.7761,29.9509,136660.0
2022-11-02 14:40:00,32.56,32.8,32.48,32.6,83240.0,29.9509,30.1717,29.8773,29.9877,83240.0
2022-11-02 14:45:00,32.6,32.68,32.43,32.47,52666.0,29.9877,30.0613,29.8313,29.8681,52666.0
2022-11-02 14:50:00,32.46,32.5,32.13,32.23,89616.0,29.8589,29.8957,29.5554,29.6473,89616.0
2022-11-02 14:55:00,32.23,32.31,32.19,32.26,47244.0,29.6473,29.7209,29.6105,29.6749,47244.0
2022-11-02 15:00:00,32.27,32.34,32.22,32.27,41948.0,29.6841,29.7485,29.6381,29.6841,41948.0
2022-11-02 15:05:00,32.26,32.47,32.25,32.43,69030.0,29.6749,29.8681,29.6657,29.8313,69030.0
2022-11-02 15:10:00,32.44,32.44,32.33,32.34,48135.0,29.8405,29.8405,29.7393,29.7485,48135.0
2022-11-02 15:15:00,32.33,32.33,32.18,32.19,45136.0,29.7393,29.7393,29.6013,29.6105,45136.0
2022-11-02 15:20:00,32.17,32.18,32.06,32.07,37508.0,29.5922,29.6013,29.491,29.5002,37508.0
2022-11-02 15:25:00,32.07,32.08,31.9,31.96,41163.0,29.5002,29.5094,29.3438,29.399,41163.0
2022-11-02 15:30:00,31.96,31.96,31.87,31.92,51473.0,29.399,29.399,29.3162,29.3622,51473.0
2022-11-02 15:35:00,31.91,32.0,31.89,31.96,50544.0,29.353,29.4358,29.3346,29.399,50544.0
2022-11-02 15:40:00,31.96,31.96,31.9,31.95,56861.0,29.399,29.399,29.3438,29.3898,56861.0
2022-11-02 15:45:00,31.94,31.94,31.84,31.87,79385.0,29.3806,29.3806,29.2886,29.3162,79385.0
2022-11-02 15:50:00,31.87,31.88,31.76,31.78,94173.0,29.3162,29.3254,29.215,29.2334,94173.0
2022-11-02 15:55:00,31.78,31.81,31.74,31.74,229303.0,29.2334,29.261,29.1966,29.1966,229303.0
2022-11-03 09:30:00,31.28,31.38,31.18,31.29,57239.0,28.7735,28.8655,28.6815,28.7827,57239.0
2022-11-03 09:35:00,31.31,31.34,31.26,31.34,19272.0,28.8011,28.8287,28.7551,28.8287,19272.0
2022-11-03 09:40:00,31.34,31.42,31.31,31.32,39770.0,28.8287,28.9022,28.8011,28.8103,39770.0
2022-11-03 09:45:00,31.31,31.31,31.16,31.16,35318.0,28.8011,28.8011,28.6631,28.6631,35318.0
2022-11-03 09:50:00,31.13,31.17,31.07,31.09,40036.0,28.6355,28.6723,28.5803,28.5987,40036.0
2022-11-03 09:55:00,31.09,31.14,31.08,31.09,25454.0,28.5987,28.6447,28.5895,28.5987,25454.0
2022-11-03 10:00:00,31.09,31.21,31.07,31.19,47518.0,28.5987,28.7091,28.5803,28.6907,47518.0
2022-11-03 10:05:00,31.18,31.24,31.11,31.16,36329.0,28.6815,28.7367,28.6171,28.6631,36329.0
2022-11-03 10:10:00,31.16,31.33,31.15,31.33,36614.0,28.6631,28.8195,28.6539,28.8195,36614.0
2022-11-03 10:15:00,31.35,31.4,31.28,31.32,15572.0,28.8379,28.8839,28.7735,28.8103,15572.0
2022-11-03 10:20:00,31.34,31.39,31.29,31.36,64199.0,28.8287,28.8747,28.7827,28.8471,64199.0
2022-11-03 10:25:00,31.37,31.53,31.36,31.53,53586.0,28.8563,29.0034,28.8471,29.0034,53586.0
2022-11-03 10:30:00,31.54,31.54,31.37,31.37,60741.0,29.0126,29.0126,28.8563,28.8563,60741.0
2022-11-03 10:35:00,31.37,31.42,31.34,31.41,25716.0,28.8563,28.9022,28.8287,28.8931,25716.0
2022-11-03 10:40:00,31.41,31.53,31.39,31.53,39607.0,28.8931,29.0034,28.8747,29.0034,39607.0
2022-11-03 10:45:00,31.52,31.64,31.52,31.63,22653.0,28.9942,29.1046,28.9942,29.0954,22653.0
2022-11-03 10:50:00,31.64,31.66,31.61,31.63,46419.0,29.1046,29.123,29.077,29.0954,46419.0
2022-11-03 10:55:00,31.63,31.74,31.6,31.74,33071.0,29.0954,29.1966,29.0678,29.1966,33071.0
2022-11-03 11:00:00,31.75,31.75,31.68,31.7,46640.0,29.2058,29.2058,29.1414,29.1598,46640.0
2022-11-03 11:05:00,31.7,31.72,31.68,31.71,32023.0,29.1598,29.1782,29.1414,29.169,32023.0
2022-11-03 11:10:00,31.7,31.77,31.65,31.66,28441.0,29.1598,29.2242,29.1138,29.123,28441.0
2022-11-03 11:15:00,31.66,31.69,31.54,31.59,117160.0,29.123,29.1506,29.0126,29.0586,117160.0
2022-11-03 11:20:00,31.6,31.69,31.6,31.64,19115.0,29.0678,29.1506,29.0678,29.1046,19115.0
2022-11-03 11:25:00,31.64,31.7,31.62,31.64,8970.0,29.1046,29.1598,29.0862,29.1046,8970.0
2022-11-03 11:30:00,31.64,31.65,31.56,31.58,9481.0,29.1046,29.1138,29.031,29.0494,9481.0
2022-11-03 11:35:00,31.59,31.7,31.59,31.7,11268.0,29.0586,29.1598,29.0586,29.1598,11268.0
2022-11-03 11:40:00,31.7,31.73,31.68,31.69,12811.0,29.1598,29.1874,29.1414,29.1506,12811.0
2022-11-03 11:45:00,31.7,31.76,31.7,31.71,9644.0,29.1598,29.215,29.1598,29.169,9644.0
2022-11-03 11:50:00,31.71,31.73,31.68,31.7,12901.0,29.169,29.1874,29.1414,29.1598,12901.0
2022-11-03 11:55:00,31.69,31.73,31.68,31.72,8707.0,29.1506,29.1874,29.1414,29.1782,8707.0
2022-11-03 12:00:00,31.71,31.77,31.68,31.77,14352.0,29.169,29.2242,29.1414,29.2242,14352.0
2022-11-03 12:05:00,31.76,31.81,31.75,31.78,15958.0,29.215,29.261,29.2058,29.2334,15958.0
2022-11-03 12:10:00,31.79,31.88,31.78,31.88,28761.0,29.2426,29.3254,29.2334,29.3254,28761.0
2022-11-03 12:15:00,31.87,31.95,31.87,31.94,28348.0,29.3162,29.3898,29.3162,29.3806,28348.0
2022-11-03 12:20:00,31.94,31.97,31.92,31.94,31514.0,29.3806,29.4082,29.3622,29.3806,31514.0
2022-11-03 12:25:00,31.93,31.98,31.9,31.95,33292.0,29.3714,29.4174,29.3438,29.3898,33292.0
2022-11-03 12:30:00,31.95,31.99,31.93,31.95,26531.0,29.3898,29.4266,29.3714,29.3898,26531.0
2022-11-03 12:35:00,31.95,31.97,31.9,31.93,33342.0,29.3898,29.4082,29.3438,29.3714,33342.0
2022-11-03 12:40:00,31.94,31.99,31.91,31.99,23721.0,29.3806,29.4266,29.353,29.4266,23721.0
2022-11-03 12:45:00,31.98,32.0,31.95,31.98,23231.0,29.4174,29.4358,29.3898,29.4174,23231.0
2022-11-03 12:50:00,31.98,32.04,31.97,32.01,16936.0,29.4174,29.4726,29.4082,29.445,16936.0
2022-11-03 12:55:00,32.02,32.03,32.01,32.02,9062.0,29.4542,29.4634,29.445,29.4542,9062.0
2022-11-03 13:00:00,32.01,32.03,31.96,31.97,20425.0,29.445,29.4634,29.399,29.4082,20425.0
2022-11-03 13:05:00,31.96,31.98,31.91,31.95,13899.0,29.399,29.4174,29.353,29.3898,13899.0
2022-11-03 13:10:00,31.95,31.95,31.92,31.95,9147.0,29.3898,29.3898,29.3622,29.3898,9147.0
2022-11-03 13:15:00,31.95,31.97,31.92,31.95,30685.0,29.3898,29.4082,29.3622,29.3898,30685.0
2022-11-03 13:20:00,31.95,31.96,31.88,31.89,10147.0,29.3898,29.399,29.3254,29.3346,10147.0
2022-11-03 13:25:00,31.89,31.91,31.87,31.91,14697.0,29.3346,29.353,29.3162,29.353,14697.0
2022-11-03 13:30:00,31.91,31.93,31.88,31.89,14082.0,29.353,29.3714,29.3254,29.3346,14082.0
2022-11-03 13:35:00,31.89,31.92,31.87,31.92,16400.0,29.3346,29.3622,29.3162,29.3622,16400.0
2022-11-03 13:40:00,31.92,31.93,31.87,31.87,8649.0,29.3622,29.3714,29.3162,29.3162,8649.0
2022-11-03 13:45:00,31.88,31.92,31.87,31.9,8579.0,29.3254,29.3622,29.3162,29.3438,8579.0
2022-11-03 13:50:00,31.9,31.9,31.86,31.9,18769.0,29.3438,29.3438,29.307,29.3438,18769.0
2022-11-03 13:55:00,31.9,31.92,31.83,31.84,16599.0,29.3438,29.3622,29.2794,29.2886,16599.0
2022-11-03 14:00:00,31.84,31.86,31.82,31.83,15340.0,29.2886,29.307,29.2702,29.2794,15340.0
2022-11-03 14:05:00,31.83,31.87,31.83,31.86,13717.0,29.2794,29.3162,29.2794,29.307,13717.0
2022-11-03 14:10:00,31.86,31.86,31.81,31.84,12702.0,29.307,29.307,29.261,29.2886,12702.0
2022-11-03 14:15:00,31.84,31.89,31.84,31.88,14102.0,29.2886,29.3346,29.2886,29.3254,14102.0
2022-11-03 14:20:00,31.89,31.94,31.88,31.94,32550.0,29.3346,29.3806,29.3254,29.3806,32550.0
2022-11-03 14:25:00,31.93,32.01,31.92,31.99,25580.0,29.3714,29.445,29.3622,29.4266,25580.0
2022-11-03 14:30:00,32.01,32.06,31.99,32.05,32733.0,29.445,29.491,29.4266,29.4818,32733.0
2022-11-03 14:35:00,32.04,32.07,32.03,32.05,31580.0,29.4726,29.5002,29.4634,29.4818,31580.0
2022-11-03 14:40:00,32.05,32.07,32.03,32.04,34436.0,29.4818,29.5002,29.4634,29.4726,34436.0
2022-11-03 14:45:00,32.05,32.13,32.04,32.11,41064.0,29.4818,29.5554,29.4726,29.537,41064.0
2022-11-03 14:50:00,32.12,32.15,32.09,32.13,46254.0,29.5462,29.5738,29.5186,29.5554,46254.0
2022-11-03 14:55:00,32.13,32.15,32.09,32.15,21843.0,29.5554,29.5738,29.5186,29.5738,21843.0
2022-11-03 15:00:00,32.14,32.16,32.11,32.13,42663.0,29.5646,29.583,29.537,29.5554,42663.0
2022-11-03 15:05:00,32.13,32.13,32.05,32.08,37884.0,29.5554,29.5554,29.4818,29.5094,37884.0
2022-11-03 15:10:00,32.08,32.1,32.06,32.08,21065.0,29.5094,29.5278,29.491,29.5094,21065.0
2022-11-03 15:15:00,32.08,32.12,32.07,32.08,26267.0,29.5094,29.5462,29.5002,29.5094,26267.0
2022-11-03 15:20:00,32.08,32.1,32.06,32.08,29111.0,29.5094,29.5278,29.491,29.5094,29111.0
2022-11-03 15:25:00,32.08,32.1,32.03,32.05,65641.0,29.5094,29.5278,29.4634,29.4818,65641.0
2022-11-03 15:30:00,32.05,32.09,32.04,32.09,74518.0,29.4818,29.5186,29.4726,29.5186,74518.0
2022-11-03 15:35:00,32.08,32.09,32.0,32.02,75245.0,29.5094,29.5186,29.4358,29.4542,75245.0
2022-11-03 15:40:00,32.02,32.04,31.97,31.98,57135.0,29.4542,29.4726,29.4082,29.4174,57135.0
2022-11-03 15:45:00,31.98,31.99,31.95,31.98,65313.0,29.4174,29.4266,29.3898,29.4174,65313.0
2022-11-03 15:50:00,31.98,31.98,31.88,31.9,101423.0,29.4174,29.4174,29.3254,29.3438,101423.0
2022-11-03 15:55:00,31.9,31.92,31.86,31.89,181178.0,29.3438,29.3622,29.307,29.3346,181178.0
2022-11-04 09:30:00,32.56,32.71,32.46,32.5,52865.0,29.9509,30.0889,29.8589,29.8957,52865.0
2022-11-04 09:35:00,32.53,32.59,32.45,32.53,38851.0,29.9233,29.9785,29.8497,29.9233,38851.0
2022-11-04 09:40:00,32.52,32.53,32.42,32.42,22278.0,29.9141,29.9233,29.8221,29.8221,22278.0
2022-11-04 09:45:00,32.41,32.52,32.41,32.43,37980.0,29.8129,29.9141,29.8129,29.8313,37980.0
2022-11-04 09:50:00,32.45,32.58,32.42,32.58,41710.0,29.8497,29.9693,29.8221,29.9693,41710.0
2022-11-04 09:55:00,32.58,32.7,32.57,32.7,37416.0,29.9693,30.0797,29.9601,30.0797,37416.0
2022-11-04 10:00:00,32.71,32.78,32.67,32.69,38244.0,30.0889,30.1533,30.0521,30.0705,38244.0
2022-11-04 10:05:00,32.7,32.75,32.63,32.69,33282.0,30.0797,30.1257,30.0153,30.0705,33282.0
2022-11-04 10:10:00,32.69,32.81,32.65,32.8,85591.0,30.0705,30.1809,30.0337,30.1717,85591.0
2022-11-04 10:15:00,32.8,32.83,32.73,32.76,52011.0,30.1717,30.1993,30.1073,30.1349,52011.0
2022-11-04 10:20:00,32.76,32.85,32.72,32.83,40413.0,30.1349,30.2177,30.0981,30.1993,40413.0
2022-11-04 10:25:00,32.83,32.92,32.83,32.86,24133.0,30.1993,30.2821,30.1993,30.2269,24133.0
2022-11-04 10:30:00,32.87,32.92,32.84,32.9,23306.0,30.2361,30.2821,30.2085,30.2637,23306.0
2022-11-04 10:35:00,32.89,32.92,32.85,32.86,28612.0,30.2545,30.2821,30.2177,30.2269,28612.0
2022-11-04 10:40:00,32.87,32.97,32.85,32.86,20826.0,30.2361,30.328,30.2177,30.2269,20826.0
2022-11-04 10:45:00,32.87,32.9,32.83,32.9,32796.0,30.2361,30.2637,30.1993,30.2637,32796.0
2022-11-04 10:50:00,32.9,32.92,32.81,32.87,44582.0,30.2637,30.2821,30.1809,30.2361,44582.0
2022-11-04 10:55:00,32.87,32.89,32.79,32.84,22841.0,30.2361,30.2545,30.1625,30.2085,22841.0
2022-11-04 11:00:00,32.84,32.97,32.83,32.97,38724.0,30.2085,30.328,30.1993,30.328,38724.0
2022-11-04 11:05:00,32.97,32.99,32.92,32.96,42634.0,30.328,30.3464,30.2821,30.3188,42634.0
2022-11-04 11:10:00,32.97,32.98,32.91,32.95,23740.0,30.328,30.3372,30.2729,30.3096,23740.0
2022-11-04 11:15:00,32.95,32.96,32.9,32.92,27214.0,30.3096,30.3188,30.2637,30.2821,27214.0
2022-11-04 11:20:00,32.93,33.01,32.93,32.98,23367.0,30.2912,30.3648,30.2912,30.3372,23367.0
2022-11-04 11:25:00,32.99,33.01,32.81,32.82,98064.0,30.3464,30.3648,30.1809,30.1901,98064.0
2022-11-04 11:30:00,32.82,32.91,32.82,32.84,29787.0,30.1901,30.2729,30.1901,30.2085,29787.0
2022-11-04 11:35:00,32.84,32.89,32.8,32.84,34377.0,30.2085,30.2545,30.1717,30.2085,34377.0
2022-11-04 11:40:00,32.84,32.84,32.74,32.76,17996.0,30.2085,30.2085,30.1165,30.1349,17996.0
2022-11-04 11:45:00,32.76,32.76,32.67,32.68,30606.0,30.1349,30.1349,30.0521,30.0613,30606.0
2022-11-04 11:50:00,32.69,32.7,32.52,32.57,49677.0,30.0705,30.0797,29.9141,29.9601,49677.0
2022-11-04 11:55:00,32.56,32.58,32.49,32.52,32201.0,29.9509,29.9693,29.8865,29.9141,32201.0
2022-11-04 12:00:00,32.52,32.57,32.38,32.4,42525.0,29.9141,29.9601,29.7853,29.8037,42525.0
2022-11-04 12:05:00,32.39,32.49,32.37,32.49,25782.0,29.7945,29.8865,29.7761,29.8865,25782.0
2022-11-04 12:10:00,32.48,32.5,32.37,32.44,18005.0,29.8773,29.8957,29.7761,29.8405,18005.0
2022-11-04 12:15:00,32.43,32.59,32.42,32.54,22292.0,29.8313,29.9785,29.8221,29.9325,22292.0
2022-11-04 12:20:00,32.54,32.54,32.45,32.48,18225.0,29.9325,29.9325,29.8497,29.8773,18225.0
2022-11-04 12:25:00,32.48,32.56,32.47,32.54,21710.0,29.8773,29.9509,29.8681,29.9325,21710.0
2022-11-04 12:30:00,32.54,32.55,32.49,32.54,18767.0,29.9325,29.9417,29.8865,29.9325,18767.0
2022-11-04 12:35:00,32.54,32.54,32.42,32.42,20252.0,29.9325,29.9325,29.8221,29.8221,20252.0
2022-11-04 12:40:00,32.42,32.46,32.38,32.41,11262.0,29.8221,29.8589,29.7853,29.8129,11262.0
2022-11-04 12:45:00,32.42,32.44,32.37,32.38,24434.0,29.8221,29.8405,29.7761,29.7853,24434.0
2022-11-04 12:50:00,32.39,32.51,32.38,32.5,31734.0,29.7945,29.9049,29.7853,29.8957,31734.0
2022-11-04 12:55:00,32.5,32.53,32.46,32.52,25766.0,29.8957,29.9233,29.8589,29.9141,25766.0
2022-11-04 13:00:00,32.52,32.59,32.48,32.59,67226.0,29.9141,29.9785,29.8773,29.9785,67226.0
2022-11-04 13:05:00,32.59,32.63,32.5,32.52,53921.0,29.9785,30.0153,29.8957,29.9141,53921.0
2022-11-04 13:10:00,32.52,32.71,32.52,32.68,38398.0,29.9141,30.0889,29.9141,30.0613,38398.0
2022-11-04 13:15:00,32.7,32.72,32.64,32.72,39067.0,30.0797,30.0981,30.0245,30.0981,39067.0
2022-11-04 13:20:00,32.72,32.76,32.68,32.76,43720.0,30.0981,30.1349,30.0613,30.1349,43720.0
2022-11-04 13:25:00,32.75,32.76,32.68,32.72,31614.0,30.1257,30.1349,30.0613,30.0981,31614.0
2022-11-04 13:30:00,32.73,32.73,32.59,32.59,30894.0,30.1073,30.1073,29.9785,29.9785,30894.0
2022-11-04 13:35:00,32.59,32.65,32.59,32.59,17230.0,29.9785,30.0337,29.9785,29.9785,17230.0
2022-11-04 13:40:00,32.59,32.59,32.52,32.52,13434.0,29.9785,29.9785,29.9141,29.9141,13434.0
2022-11-04 13:45:00,32.52,32.58,32.52,32.57,20110.0,29.9141,29.9693,29.9141,29.9601,20110.0
2022-11-04 13:50:00,32.56,32.57,32.5,32.54,17302.0,29.9509,29.9601,29.8957,29.9325,17302.0
2022-11-04 13:55:00,32.53,32.53,32.49,32.5,23972.0,29.9233,29.9233,29.8865,29.8957,23972.0
2022-11-04 14:00:00,32.51,32.56,32.51,32.52,24108.0,29.9049,29.9509,29.9049,29.9141,24108.0
2022-11-04 14:05:00,32.51,32.55,32.48,32.5,20072.0,29.9049,29.9417,29.8773,29.8957,20072.0
2022-11-04 14:10:00,32.51,32.55,32.5,32.55,20724.0,29.9049,29.9417,29.8957,29.9417,20724.0
2022-11-04 14:15:00,32.55,32.64,32.52,32.63,19961.0,29.9417,30.0245,29.9141,30.0153,19961.0
2022-11-04 14:20:00,32.63,32.65,32.59,32.64,20535.0,30.0153,30.0337,29.9785,30.0245,20535.0
2022-11-04 14:25:00,32.64,32.67,32.61,32.66,14828.0,30.0245,30.0521,29.9969,30.0429,14828.0
2022-11-04 14:30:00,32.65,32.66,32.6,32.61,23912.0,30.0337,30.0429,29.9877,29.9969,23912.0
2022-11-04 14:35:00,32.61,32.65,32.6,32.64,17003.0,29.9969,30.0337,29.9877,30.0245,17003.0
2022-11-04 14:40:00,32.64,32.72,32.61,32.72,21403.0,30.0245,30.0981,29.9969,30.0981,21403.0
2022-11-04 14:45:00,32.71,32.73,32.66,32.67,18475.0,30.0889,30.1073,30.0429,30.0521,18475.0
2022-11-04 14:50:00,32.66,32.71,32.66,32.7,20985.0,30.0429,30.0889,30.0429,30.0797,20985.0
2022-11-04 14:55:00,32.7,32.74,32.69,32.71,22471.0,30.0797,30.1165,30.0705,30.0889,22471.0
2022-11-04 15:00:00,32.7,32.73,32.68,32.73,28023.0,30.0797,30.1073,30.0613,30.1073,28023.0
2022-11-04 15:05:00,32.73,32.81,32.72,32.8,24146.0,30.1073,30.1809,30.0981,30.1717,24146.0
2022-11-04 15:10:00,32.81,32.83,32.79,32.81,25532.0,30.1809,30.1993,30.1625,30.1809,25532.0
2022-11-04 15:15:00,32.81,32.83,32.79,32.8,23677.0,30.1809,30.1993,30.1625,30.1717,23677.0
2022-11-04 15:20:00,32.79,32.8,32.73,32.73,31523.0,30.1625,30.1717,30.1073,30.1073,31523.0
2022-11-04 15:25:00,32.73,32.8,32.73,32.77,36604.0,30.1073,30.1717,30.1073,30.1441,36604.0
2022-11-04 15:30:00,32.77,32.82,32.72,32.82,48151.0,30.1441,30.1901,30.0981,30.1901,48151.0
2022-11-04 15:35:00,32.82,32.82,32.73,32.76,37653.0,30.1901,30.1901,30.1073,30.1349,37653.0
2022-11-04 15:40:00,32.76,32.82,32.72,32.81,56195.0,30.1349,30.1901,30.0981,30.1809,56195.0
2022-11-04 15:45:00,32.81,32.86,32.79,32.8,45506.0,30.1809,30.2269,30.1625,30.1717,45506.0
2022-11-04 15:50:00,32.8,32.8,32.72,32.77,122107.0,30.1717,30.1717,30.0981,30.1441,122107.0
2022-11-04 15:55:00,32.77,32.9,32.77,32.88,229342.0,30.1441,30.2637,30.1441,30.2453,229342.0
2022-11-07 09:30:00,33.17,33.21,32.77,32.83,117370.0,30.512,30.5488,30.1441,30.1993,117370.0
2022-11-07 09:35:00,32.83,32.85,32.68,32.72,20878.0,30.1993,30.2177,30.0613,30.0981,20878.0
2022-11-07 09:40:00,32.74,32.79,32.7,32.71,24653.0,30.1165,30.1625,30.0797,30.0889,24653.0
2022-11-07 09:45:00,32.73,32.79,32.69,32.73,31156.0,30.1073,30.1625,30.0705,30.1073,31156.0
2022-11-07 09:50:00,32.73,32.75,32.64,32.67,17788.0,30.1073,30.1257,30.0245,30.0521,17788.0
2022-11-07 09:55:00,32.68,32.77,32.67,32.72,19201.0,30.0613,30.1441,30.0521,30.0981,19201.0
2022-11-07 10:00:00,32.73,32.89,32.7,32.88,18458.0,30.1073,30.2545,30.0797,30.2453,18458.0
2022-11-07 10:05:00,32.89,32.9,32.85,32.88,23847.0,30.2545,30.2637,30.2177,30.2453,23847.0
2022-11-07 10:10:00,32.9,32.91,32.79,32.85,27551.0,30.2637,30.2729,30.1625,30.2177,27551.0
2022-11-07 10:15:00,32.86,32.98,32.86,32.97,26001.0,30.2269,30.3372,30.2269,30.328,26001.0
2022-11-07 10:20:00,32.96,32.99,32.91,32.94,28592.0,30.3188,30.3464,30.2729,30.3004,28592.0
2022-11-07 10:25:00,32.94,32.95,32.89,32.95,23280.0,30.3004,30.3096,30.2545,30.3096,23280.0
2022-11-07 10:30:00,32.95,33.0,32.92,32.98,25499.0,30.3096,30.3556,30.2821,30.3372,25499.0
2022-11-07 10:35:00,32.99,33.0,32.91,32.95,23981.0,30.3464,30.3556,30.2729,30.3096,23981.0
2022-11-07 10:40:00,32.96,33.05,32.95,33.03,32064.0,30.3188,30.4016,30.3096,30.3832,32064.0
2022-11-07 10:45:00,33.03,33.08,33.03,33.05,79643.0,30.3832,30.4292,30.3832,30.4016,79643.0
2022-11-07 10:50:00,33.04,33.09,33.02,33.05,20191.0,30.3924,30.4384,30.374,30.4016,20191.0
2022-11-07 10:55:00,33.05,33.16,33.04,33.16,62072.0,30.4016,30.5028,30.3924,30.5028,62072.0
2022-11-07 11:00:00,33.17,33.21,33.14,33.2,36802.0,30.512,30.5488,30.4844,30.5396,36802.0
2022-11-07 11:05:00,33.2,33.22,33.09,33.15,16968.0,30.5396,30.558,30.4384,30.4936,16968.0
2022-11-07 11:10:00,33.15,33.16,33.08,33.12,17839.0,30.4936,30.5028,30.4292,30.466,17839.0
2022-11-07 11:15:00,33.12,33.17,33.1,33.1,13231.0,30.466,30.512,30.4476,30.4476,13231.0
2022-11-07 11:20:00,33.1,33.12,33.06,33.08,19594.0,30.4476,30.466,30.4108,30.4292,19594.0
2022-11-07 11:25:00,33.08,33.11,33.05,33.09,28642.0,30.4292,30.4568,30.4016,30.4384,28642.0
2022-11-07 11:30:00,33.09,33.12,33.06,33.08,10774.0,30.4384,30.466,30.4108,30.4292,10774.0
2022-11-07 11:35:00,33.09,33.09,33.04,33.07,15502.0,30.4384,30.4384,30.3924,30.42,15502.0
2022-11-07 11:40:00,33.07,33.07,32.95,32.97,17239.0,30.42,30.42,30.3096,30.328,17239.0
2022-11-07 11:45:00,32.96,33.0,32.95,32.98,12897.0,30.3188,30.3556,30.3096,30.3372,12897.0
2022-11-07 11:50:00,32.98,33.05,32.97,33.04,20259.0,30.3372,30.4016,30.328,30.3924,20259.0
2022-11-07 11:55:00,33.04,33.04,32.95,32.95,17863.0,30.3924,30.3924,30.3096,30.3096,17863.0
2022-11-07 12:00:00,32.95,33.0,32.93,32.99,15202.0,30.3096,30.3556,30.2912,30.3464,15202.0
2022-11-07 12:05:00,32.99,33.05,32.95,33.04,14273.0,30.3464,30.4016,30.3096,30.3924,14273.0
2022-11-07 12:10:00,33.05,33.07,33.03,33.04,36255.0,30.4016,30.42,30.3832,30.3924,36255.0
2022-11-07 12:15:00,33.04,33.09,33.01,33.08,18341.0,30.3924,30.4384,30.3648,30.4292,18341.0
2022-11-07 12:20:00,33.08,33.13,33.07,33.13,18477.0,30.4292,30.4752,30.42,30.4752,18477.0
2022-11-07 12:25:00,33.13,33.13,33.08,33.11,21472.0,30.4752,30.4752,30.4292,30.4568,21472.0
2022-11-07 12:30:00,33.11,33.12,33.08,33.09,18301.0,30.4568,30.466,30.4292,30.4384,18301.0
2022-11-07 12:35:00,33.08,33.08,33.04,33.06,17692.0,30.4292,30.4292,30.3924,30.4108,17692.0
2022-11-07 12:40:00,33.07,33.09,33.05,33.07,27712.0,30.42,30.4384,30.4016,30.42,27712.0
2022-11-07 12:45:00,33.06,33.06,32.99,32.99,14163.0,30.4108,30.4108,30.3464,30.3464,14163.0
2022-11-07 12:50:00,32.99,32.99,32.95,32.95,15802.0,30.3464,30.3464,30.3096,30.3096,15802.0
2022-11-07 12:55:00,32.95,32.98,32.94,32.98,13982.0,30.3096,30.3372,30.3004,30.3372,13982.0
2022-11-07 13:00:00,32.97,33.05,32.97,33.04,21317.0,30.328,30.4016,30.328,30.3924,21317.0
2022-11-07 13:05:00,33.04,33.04,33.02,33.04,12823.0,30.3924,30.3924,30.374,30.3924,12823.0
2022-11-07 13:10:00,33.04,33.06,33.02,33.04,14943.0,30.3924,30.4108,30.374,30.3924,14943.0
2022-11-07 13:15:00,33.05,33.06,33.01,33.04,14066.0,30.4016,30.4108,30.3648,30.3924,14066.0
2022-11-07 13:20:00,33.04,33.04,33.0,33.02,13692.0,30.3924,30.3924,30.3556,30.374,13692.0
2022-11-07 13:25:00,33.02,33.05,33.01,33.03,17205.0,30.374,30.4016,30.3648,30.3832,17205.0
2022-11-07 13:30:00,33.04,33.05,32.97,32.98,114621.0,30.3924,30.4016,30.328,30.3372,114621.0
2022-11-07 13:35:00,32.97,32.99,32.96,32.98,20138.0,30.328,30.3464,30.3188,30.3372,20138.0
2022-11-07 13:40:00,32.98,32.98,32.96,32.96,13692.0,30.3372,30.3372,30.3188,30.3188,13692.0
2022-11-07 13:45:00,32.97,33.01,32.96,33.01,41844.0,30.328,30.3648,30.3188,30.3648,41844.0
2022-11-07 13:50:00,33.01,33.05,33.0,33.04,15645.0,30.3648,30.4016,30.3556,30.3924,15645.0
2022-11-07 13:55:00,33.04,33.07,33.03,33.05,12499.0,30.3924,30.42,30.3832,30.4016,12499.0
2022-11-07 14:00:00,33.06,33.09,33.06,33.09,28699.0,30.4108,30.4384,30.4108,30.4384,28699.0
2022-11-07 14:05:00,33.08,33.1,33.06,33.09,24473.0,30.4292,30.4476,30.4108,30.4384,24473.0
2022-11-07 14:10:00,33.1,33.14,33.09,33.13,33259.0,30.4476,30.4844,30.4384,30.4752,33259.0
2022-11-07 14:15:00,33.13,33.2,33.13,33.2,25040.0,30.4752,30.5396,30.4752,30.5396,25040.0
2022-11-07 14:20:00,33.2,33.2,33.17,33.2,14152.0,30.5396,30.5396,30.512,30.5396,14152.0
2022-11-07 14:25:00,33.2,33.2,33.16,33.17,21291.0,30.5396,30.5396,30.5028,30.512,21291.0
2022-11-07 14:30:00,33.18,33.2,33.17,33.18,24672.0,30.5212,30.5396,30.512,30.5212,24672.0
2022-11-07 14:35:00,33.18,33.18,33.13,33.16,40372.0,30.5212,30.5212,30.4752,30.5028,40372.0
2022-11-07 14:40:00,33.16,33.17,33.12,33.13,18924.0,30.5028,30.512,30.466,30.4752,18924.0
2022-11-07 14:45:00,33.14,33.15,33.11,33.13,18246.0,30.4844,30.4936,30.4568,30.4752,18246.0
2022-11-07 14:50:00,33.14,33.15,33.11,33.14,16294.0,30.4844,30.4936,30.4568,30.4844,16294.0
2022-11-07 14:55:00,33.14,33.14,33.09,33.11,22883.0,30.4844,30.4844,30.4384,30.4568,22883.0
2022-11-07 15:00:00,33.11,33.15,33.11,33.13,14779.0,30.4568,30.4936,30.4568,30.4752,14779.0
2022-11-07 15:05:00,33.13,33.15,33.1,33.13,18013.0,30.4752,30.4936,30.4476,30.4752,18013.0
2022-11-07 15:10:00,33.13,33.17,33.12,33.17,23976.0,30.4752,30.512,30.466,30.512,23976.0
2022-11-07 15:15:00,33.18,33.18,33.16,33.18,15456.0,30.5212,30.5212,30.5028,30.5212,15456.0
2022-11-07 15:20:00,33.17,33.18,33.13,33.18,29004.0,30.512,30.5212,30.4752,30.5212,29004.0
2022-11-07 15:25:00,33.18,33.18,33.09,33.1,37603.0,30.5212,30.5212,30.4384,30.4476,37603.0
2022-11-07 15:30:00,33.1,33.11,33.06,33.09,169360.0,30.4476,30.4568,30.4108,30.4384,169360.0
2022-11-07 15:35:00,33.09,33.1,33.03,33.04,41011.0,30.4384,30.4476,30.3832,30.3924,41011.0
2022-11-07 15:40:00,33.04,33.06,33.02,33.05,70809.0,30.3924,30.4108,30.374,30.4016,70809.0
2022-11-07 15:45:00,33.05,33.08,33.03,33.08,53562.0,30.4016,30.4292,30.3832,30.4292,53562.0
2022-11-07 15:50:00,33.08,33.09,33.03,33.05,96941.0,30.4292,30.4384,30.3832,30.4016,96941.0
2022-11-07 15:55:00,33.05,33.09,33.0,33.08,237643.0,30.4016,30.4384,30.3556,30.4292,237643.0
2022-11-08 09:30:00,33.35,33.4,33.03,33.03,52209.0,30.6776,30.7236,30.3832,30.3832,52209.0
2022-11-08 09:35:00,33.05,33.05,32.9,32.98,17875.0,30.4016,30.4016,30.2637,30.3372,17875.0
2022-11-08 09:40:00,32.99,33.12,32.95,33.11,132503.0,30.3464,30.466,30.3096,30.4568,132503.0
2022-11-08 09:45:00,33.12,33.13,33.01,33.07,109675.0,30.466,30.4752,30.3648,30.42,109675.0
2022-11-08 09:50:00,33.07,33.22,33.06,33.15,180379.0,30.42,30.558,30.4108,30.4936,180379.0
2022-11-08 09:55:00,33.15,33.16,33.09,33.1,40676.0,30.4936,30.5028,30.4384,30.4476,40676.0
2022-11-08 10:00:00,33.1,33.26,33.1,33.17,148612.0,30.4476,30.5948,30.4476,30.512,148612.0
2022-11-08 10:05:00,33.18,33.34,33.15,33.3,325371.0,30.5212,30.6684,30.4936,30.6316,325371.0
2022-11-08 10:10:00,33.3,33.42,33.28,33.36,39978.0,30.6316,30.742,30.6132,30.6868,39978.0
2022-11-08 10:15:00,33.37,33.4,33.32,33.36,23159.0,30.696,30.7236,30.65,30.6868,23159.0
2022-11-08 10:20:00,33.35,33.42,33.35,33.41,32009.0,30.6776,30.742,30.6776,30.7328,32009.0
2022-11-08 10:25:00,33.41,33.43,33.35,33.42,35988.0,30.7328,30.7512,30.6776,30.742,35988.0
2022-11-08 10:30:00,33.43,33.44,33.39,33.41,159848.0,30.7512,30.7604,30.7144,30.7328,159848.0
2022-11-08 10:35:00,33.41,33.43,33.35,33.35,23422.0,30.7328,30.7512,30.6776,30.6776,23422.0
2022-11-08 10:40:00,33.35,33.36,33.3,33.34,34034.0,30.6776,30.6868,30.6316,30.6684,34034.0
2022-11-08 10:45:00,33.34,33.36,33.33,33.34,26301.0,30.6684,30.6868,30.6592,30.6684,26301.0
2022-11-08 10:50:00,33.33,33.34,33.28,33.3,20907.0,30.6592,30.6684,30.6132,30.6316,20907.0
2022-11-08 10:55:00,33.29,33.32,33.28,33.32,11598.0,30.6224,30.65,30.6132,30.65,11598.0
2022-11-08 11:00:00,33.32,33.32,33.27,33.27,13010.0,30.65,30.65,30.604,30.604,13010.0
2022-11-08 11:05:00,33.27,33.28,33.25,33.27,7530.0,30.604,30.6132,30.5856,30.604,7530.0
2022-11-08 11:10:00,33.28,33.3,33.28,33.3,7968.0,30.6132,30.6316,30.6132,30.6316,7968.0
2022-11-08 11:15:00,33.3,33.3,33.25,33.26,20976.0,30.6316,30.6316,30.5856,30.5948,20976.0
2022-11-08 11:20:00,33.27,33.34,33.26,33.33,16026.0,30.604,30.6684,30.5948,30.6592,16026.0
2022-11-08 11:25:00,33.34,33.42,33.33,33.41,16370.0,30.6684,30.742,30.6592,30.7328,16370.0
2022-11-08 11:30:00,33.41,33.5,33.4,33.49,23737.0,30.7328,30.8156,30.7236,30.8064,23737.0
2022-11-08 11:35:00,33.49,33.51,33.47,33.5,8910.0,30.8064,30.8248,30.788,30.8156,8910.0
2022-11-08 11:40:00,33.52,33.53,33.41,33.41,17697.0,30.834,30.8432,30.7328,30.7328,17697.0
2022-11-08 11:45:00,33.41,33.43,33.36,33.39,23276.0,30.7328,30.7512,30.6868,30.7144,23276.0
2022-11-08 11:50:00,33.38,33.4,33.36,33.39,69142.0,30.7052,30.7236,30.6868,30.7144,69142.0
2022-11-08 11:55:00,33.38,33.38,33.33,33.35,16666.0,30.7052,30.7052,30.6592,30.6776,16666.0
2022-11-08 12:00:00,33.36,33.38,33.28,33.29,19193.0,30.6868,30.7052,30.6132,30.6224,19193.0
2022-11-08 12:05:00,33.28,33.31,33.23,33.31,91215.0,30.6132,30.6408,30.5672,30.6408,91215.0
2022-11-08 12:10:00,33.31,33.38,33.3,33.3,15714.0,30.6408,30.7052,30.6316,30.6316,15714.0
2022-11-08 12:15:00,33.31,33.32,33.28,33.31,11261.0,30.6408,30.65,30.6132,30.6408,11261.0
2022-11-08 12:20:00,33.3,33.31,33.27,33.29,8547.0,30.6316,30.6408,30.604,30.6224,8547.0
2022-11-08 12:25:00,33.29,33.29,33.25,33.26,11277.0,30.6224,30.6224,30.5856,30.5948,11277.0
2022-11-08 12:30:00,33.26,33.26,33.21,33.23,20201.0,30.5948,30.5948,30.5488,30.5672,20201.0
2022-11-08 12:35:00,33.21,33.25,33.2,33.25,22737.0,30.5488,30.5856,30.5396,30.5856,22737.0
2022-11-08 12:40:00,33.25,33.28,33.24,33.27,11628.0,30.5856,30.6132,30.5764,30.604,11628.0
2022-11-08 12:45:00,33.27,33.27,33.2,33.22,29309.0,30.604,30.604,30.5396,30.558,29309.0
2022-11-08 12:50:00,33.21,33.22,33.14,33.16,29717.0,30.5488,30.558,30.4844,30.5028,29717.0
2022-11-08 12:55:00,33.16,33.22,33.15,33.21,23265.0,30.5028,30.558,30.4936,30.5488,23265.0
2022-11-08 13:00:00,33.2,33.21,33.17,33.21,27627.0,30.5396,30.5488,30.512,30.5488,27627.0
2022-11-08 13:05:00,33.2,33.2,33.16,33.19,29710.0,30.5396,30.5396,30.5028,30.5304,29710.0
2022-11-08 13:10:00,33.19,33.19,33.15,33.16,15194.0,30.5304,30.5304,30.4936,30.5028,15194.0
2022-11-08 13:15:00,33.15,33.15,33.07,33.08,18698.0,30.4936,30.4936,30.42,30.4292,18698.0
2022-11-08 13:20:00,33.07,33.07,32.97,33.01,19501.0,30.42,30.42,30.328,30.3648,19501.0
2022-11-08 13:25:00,33.02,33.03,32.95,32.98,31138.0,30.374,30.3832,30.3096,30.3372,31138.0
2022-11-08 13:30:00,32.97,32.97,32.89,32.94,20334.0,30.328,30.328,30.2545,30.3004,20334.0
2022-11-08 13:35:00,32.95,32.97,32.9,32.94,11738.0,30.3096,30.328,30.2637,30.3004,11738.0
2022-11-08 13:40:00,32.95,32.98,32.93,32.95,19915.0,30.3096,30.3372,30.2912,30.3096,19915.0
2022-11-08 13:45:00,32.95,32.97,32.9,32.91,27816.0,30.3096,30.328,30.2637,30.2729,27816.0
2022-11-08 13:50:00,32.91,32.96,32.87,32.9,20493.0,30.2729,30.3188,30.2361,30.2637,20493.0
2022-11-08 13:55:00,32.9,32.91,32.8,32.84,26231.0,30.2637,30.2729,30.1717,30.2085,26231.0
2022-11-08 14:00:00,32.84,32.87,32.82,32.84,16973.0,30.2085,30.2361,30.1901,30.2085,16973.0
2022-11-08 14:05:00,32.84,32.87,32.81,32.82,39542.0,30.2085,30.2361,30.1809,30.1901,39542.0
2022-11-08 14:10:00,32.82,32.87,32.8,32.87,26918.0,30.1901,30.2361,30.1717,30.2361,26918.0
2022-11-08 14:15:00,32.86,32.89,32.79,32.8,24124.0,30.2269,30.2545,30.1625,30.1717,24124.0
2022-11-08 14:20:00,32.81,32.81,32.67,32.68,17469.0,30.1809,30.1809,30.0521,30.0613,17469.0
2022-11-08 14:25:00,32.68,32.68,32.61,32.62,12393.0,30.0613,30.0613,29.9969,30.0061,12393.0
2022-11-08 14:30:00,32.62,32.69,32.58,32.68,20932.0,30.0061,30.0705,29.9693,30.0613,20932.0
2022-11-08 14:35:00,32.69,32.79,32.69,32.77,26322.0,30.0705,30.1625,30.0705,30.1441,26322.0
2022-11-08 14:40:00,32.77,32.87,32.76,32.85,47191.0,30.1441,30.2361,30.1349,30.2177,47191.0
2022-11-08 14:45:00,32.84,32.88,32.81,32.87,19248.0,30.2085,30.2453,30.1809,30.2361,19248.0
2022-11-08 14:50:00,32.86,32.92,32.85,32.89,13683.0,30.2269,30.2821,30.2177,30.2545,13683.0
2022-11-08 14:55:00,32.89,32.91,32.87,32.88,15567.0,30.2545,30.2729,30.2361,30.2453,15567.0
2022-11-08 15:00:00,32.87,32.98,32.87,32.93,20841.0,30.2361,30.3372,30.2361,30.2912,20841.0
2022-11-08 15:05:00,32.94,32.97,32.92,32.96,14509.0,30.3004,30.328,30.2821,30.3188,14509.0
2022-11-08 15:10:00,32.95,32.98,32.91,32.95,37190.0,30.3096,30.3372,30.2729,30.3096,37190.0
2022-11-08 15:15:00,32.95,33.03,32.94,33.02,65540.0,30.3096,30.3832,30.3004,30.374,65540.0
2022-11-08 15:20:00,33.02,33.03,32.92,32.92,113367.0,30.374,30.3832,30.2821,30.2821,113367.0
2022-11-08 15:25:00,32.93,33.02,32.92,33.02,64950.0,30.2912,30.374,30.2821,30.374,64950.0
2022-11-08 15:30:00,33.02,33.12,33.01,33.12,55283.0,30.374,30.466,30.3648,30.466,55283.0
2022-11-08 15:35:00,33.12,33.16,33.09,33.11,60370.0,30.466,30.5028,30.4384,30.4568,60370.0
2022-11-08 15:40:00,33.11,33.14,33.04,33.05,284977.0,30.4568,30.4844,30.3924,30.4016,284977.0
2022-11-08 15:45:00,33.05,33.09,33.03,33.05,113715.0,30.4016,30.4384,30.3832,30.4016,113715.0
2022-11-08 15:50:00,33.07,33.08,33.0,33.0,77895.0,30.42,30.4292,30.3556,30.3556,77895.0
2022-11-08 15:55:00,33.0,33.01,32.95,32.97,186789.0,30.3556,30.3648,30.3096,30.328,186789.0
2022-11-09 09:30:00,32.79,32.91,32.59,32.72,60725.0,30.1625,30.2729,29.9785,30.0981,60725.0
2022-11-09 09:35:00,32.71,32.79,32.66,32.72,23461.0,30.0889,30.1625,30.0429,30.0981,23461.0
2022-11-09 09:40:00,32.73,32.81,32.71,32.71,25491.0,30.1073,30.1809,30.0889,30.0889,25491.0
2022-11-09 09:45:00,32.71,32.84,32.7,32.8,29854.0,30.0889,30.2085,30.0797,30.1717,29854.0
2022-11-09 09:50:00,32.79,32.79,32.63,32.71,28765.0,30.1625,30.1625,30.0153,30.0889,28765.0
2022-11-09 09:55:00,32.71,32.72,32.6,32.63,31954.0,30.0889,30.0981,29.9877,30.0153,31954.0
2022-11-09 10:00:00,32.63,32.75,32.62,32.74,35594.0,30.0153,30.1257,30.0061,30.1165,35594.0
2022-11-09 10:05:00,32.74,32.87,32.74,32.87,41216.0,30.1165,30.2361,30.1165,30.2361,41216.0
2022-11-09 10:10:00,32.86,32.87,32.8,32.86,21350.0,30.2269,30.2361,30.1717,30.2269,21350.0
2022-11-09 10:15:00,32.86,32.92,32.82,32.86,46121.0,30.2269,30.2821,30.1901,30.2269,46121.0
2022-11-09 10:20:00,32.87,32.89,32.83,32.86,14126.0,30.2361,30.2545,30.1993,30.2269,14126.0
2022-11-09 10:25:00,32.86,32.86,32.69,32.73,21881.0,30.2269,30.2269,30.0705,30.1073,21881.0
2022-11-09 10:30:00,32.73,32.78,32.61,32.67,42362.0,30.1073,30.1533,29.9969,30.0521,42362.0
2022-11-09 10:35:00,32.66,32.69,32.57,32.63,45314.0,30.0429,30.0705,29.9601,30.0153,45314.0
2022-11-09 10:40:00,32.63,32.66,32.59,32.64,28156.0,30.0153,30.0429,29.9785,30.0245,28156.0
2022-11-09 10:45:00,32.65,32.68,32.61,32.63,34873.0,30.0337,30.0613,29.9969,30.0153,34873.0
2022-11-09 10:50:00,32.64,32.65,32.55,32.56,30322.0,30.0245,30.0337,29.9417,29.9509,30322.0
2022-11-09 10:55:00,32.55,32.6,32.5,32.58,25869.0,29.9417,29.9877,29.8957,29.9693,25869.0
2022-11-09 11:00:00,32.57,32.64,32.57,32.61,35574.0,29.9601,30.0245,29.9601,29.9969,35574.0
2022-11-09 11:05:00,32.61,32.67,32.58,32.64,32114.0,29.9969,30.0521,29.9693,30.0245,32114.0
2022-11-09 11:10:00,32.63,32.65,32.61,32.61,17344.0,30.0153,30.0337,29.9969,29.9969,17344.0
2022-11-09 11:15:00,32.61,32.68,32.61,32.66,35828.0,29.9969,30.0613,29.9969,30.0429,35828.0
2022-11-09 11:20:00,32.66,32.7,32.61,32.66,26444.0,30.0429,30.0797,29.9969,30.0429,26444.0
2022-11-09 11:25:00,32.66,32.71,32.66,32.68,24381.0,30.0429,30.0889,30.0429,30.0613,24381.0
2022-11-09 11:30:00,32.68,32.68,32.6,32.62,35532.0,30.0613,30.0613,29.9877,30.0061,35532.0
2022-11-09 11:35:00,32.62,32.63,32.58,32.59,13225.0,30.0061,30.0153,29.9693,29.9785,13225.0
2022-11-09 11:40:00,32.59,32.66,32.58,32.65,45858.0,29.9785,30.0429,29.9693,30.0337,45858.0
2022-11-09 11:45:00,32.65,32.71,32.62,32.69,114992.0,30.0337,30.0889,30.0061,30.0705,114992.0
2022-11-09 11:50:00,32.7,32.72,32.59,32.59,40983.0,30.0797,30.0981,29.9785,29.9785,40983.0
2022-11-09 11:55:00,32.59,32.61,32.52,32.53,16399.0,29.9785,29.9969,29.9141,29.9233,16399.0
2022-11-09 12:00:00,32.52,32.54,32.49,32.51,46581.0,29.9141,29.9325,29.8865,29.9049,46581.0
2022-11-09 12:05:00,32.51,32.51,32.45,32.5,40315.0,29.9049,29.9049,29.8497,29.8957,40315.0
2022-11-09 12:10:00,32.5,32.5,32.46,32.47,19354.0,29.8957,29.8957,29.8589,29.8681,19354.0
2022-11-09 12:15:00,32.45,32.47,32.4,32.43,32381.0,29.8497,29.8681,29.8037,29.8313,32381.0
2022-11-09 12:20:00,32.44,32.45,32.36,32.37,31017.0,29.8405,29.8497,29.7669,29.7761,31017.0
2022-11-09 12:25:00,32.36,32.38,32.32,32.34,46088.0,29.7669,29.7853,29.7301,29.7485,46088.0
2022-11-09 12:30:00,32.35,32.43,32.34,32.43,27809.0,29.7577,29.8313,29.7485,29.8313,27809.0
2022-11-09 12:35:00,32.42,32.43,32.37,32.38,22771.0,29.8221,29.8313,29.7761,29.7853,22771.0
2022-11-09 12:40:00,32.38,32.4,32.35,32.37,31772.0,29.7853,29.8037,29.7577,29.7761,31772.0
2022-11-09 12:45:00,32.37,32.39,32.35,32.38,21665.0,29.7761,29.7945,29.7577,29.7853,21665.0
2022-11-09 12:50:00,32.38,32.39,32.34,32.36,20398.0,29.7853,29.7945,29.7485,29.7669,20398.0
2022-11-09 12:55:00,32.34,32.36,32.31,32.35,26878.0,29.7485,29.7669,29.7209,29.7577,26878.0
2022-11-09 13:00:00,32.36,32.38,32.29,32.32,35524.0,29.7669,29.7853,29.7025,29.7301,35524.0
2022-11-09 13:05:00,32.32,32.34,32.29,32.32,19476.0,29.7301,29.7485,29.7025,29.7301,19476.0
2022-11-09 13:10:00,32.33,32.35,32.27,32.34,24459.0,29.7393,29.7577,29.6841,29.7485,24459.0
2022-11-09 13:15:00,32.34,32.38,32.33,32.34,14695.0,29.7485,29.7853,29.7393,29.7485,14695.0
2022-11-09 13:20:00,32.34,32.36,32.32,32.32,11051.0,29.7485,29.7669,29.7301,29.7301,11051.0
2022-11-09 13:25:00,32.32,32.46,32.29,32.38,119989.0,29.7301,29.8589,29.7025,29.7853,119989.0
2022-11-09 13:30:00,32.38,32.39,32.31,32.33,20115.0,29.7853,29.7945,29.7209,29.7393,20115.0
2022-11-09 13:35:00,32.29,32.32,32.27,32.29,48175.0,29.7025,29.7301,29.6841,29.7025,48175.0
2022-11-09 13:40:00,32.29,32.3,32.25,32.26,98920.0,29.7025,29.7117,29.6657,29.6749,98920.0
2022-11-09 13:45:00,32.26,32.26,32.19,32.25,37537.0,29.6749,29.6749,29.6105,29.6657,37537.0
2022-11-09 13:50:00,32.25,32.26,32.22,32.23,14303.0,29.6657,29.6749,29.6381,29.6473,14303.0
2022-11-09 13:55:00,32.23,32.28,32.21,32.27,25753.0,29.6473,29.6933,29.6289,29.6841,25753.0
2022-11-09 14:00:00,32.27,32.29,32.25,32.29,18367.0,29.6841,29.7025,29.6657,29.7025,18367.0
2022-11-09 14:05:00,32.29,32.37,32.28,32.37,20453.0,29.7025,29.7761,29.6933,29.7761,20453.0
2022-11-09 14:10:00,32.37,32.4,32.33,32.38,17246.0,29.7761,29.8037,29.7393,29.7853,17246.0
2022-11-09 14:15:00,32.37,32.37,32.34,32.36,21746.0,29.7761,29.7761,29.7485,29.7669,21746.0
2022-11-09 14:20:00,32.37,32.38,32.32,32.33,18381.0,29.7761,29.7853,29.7301,29.7393,18381.0
2022-11-09 14:25:00,32.34,32.37,32.33,32.34,24382.0,29.7485,29.7761,29.7393,29.7485,24382.0
2022-11-09 14:30:00,32.33,32.33,32.26,32.26,15639.0,29.7393,29.7393,29.6749,29.6749,15639.0
2022-11-09 14:35:00,32.27,32.28,32.24,32.25,157381.0,29.6841,29.6933,29.6565,29.6657,157381.0
2022-11-09 14:40:00,32.25,32.3,32.22,32.23,110560.0,29.6657,29.7117,29.6381,29.6473,110560.0
2022-11-09 14:45:00,32.23,32.25,32.17,32.19,42149.0,29.6473,29.6657,29.5922,29.6105,42149.0
2022-11-09 14:50:00,32.19,32.19,32.14,32.15,36555.0,29.6105,29.6105,29.5646,29.5738,36555.0
2022-11-09 14:55:00,32.15,32.16,32.13,32.16,23495.0,29.5738,29.583,29.5554,29.583,23495.0
2022-11-09 15:00:00,32.15,32.2,32.14,32.2,39030.0,29.5738,29.6197,29.5646,29.6197,39030.0
2022-11-09 15:05:00,32.2,32.24,32.19,32.21,41951.0,29.6197,29.6565,29.6105,29.6289,41951.0
2022-11-09 15:10:00,32.22,32.22,32.14,32.14,48706.0,29.6381,29.6381,29.5646,29.5646,48706.0
2022-11-09 15:15:00,32.13,32.15,32.12,32.15,32310.0,29.5554,29.5738,29.5462,29.5738,32310.0
2022-11-09 15:20:00,32.15,32.15,32.09,32.09,31019.0,29.5738,29.5738,29.5186,29.5186,31019.0
2022-11-09 15:25:00,32.09,32.15,32.09,32.13,32186.0,29.5186,29.5738,29.5186,29.5554,32186.0
2022-11-09 15:30:00,32.13,32.14,32.08,32.13,86613.0,29.5554,29.5646,29.5094,29.5554,86613.0
2022-11-09 15:35:00,32.13,32.14,32.08,32.09,62565.0,29.5554,29.5646,29.5094,29.5186,62565.0
2022-11-09 15:40:00,32.08,32.11,32.06,32.07,81638.0,29.5094,29.537,29.491,29.5002,81638.0
2022-11-09 15:45:00,32.07,32.09,31.97,31.98,148026.0,29.5002,29.5186,29.4082,29.4174,148026.0
2022-11-09 15:50:00,31.99,32.08,31.99,32.05,123799.0,29.4266,29.5094,29.4266,29.4818,123799.0
2022-11-09 15:55:00,32.05,32.08,32.02,32.05,247975.0,29.4818,29.5094,29.4542,29.4818,247975.0
2022-11-10 09:30:00,33.9,33.9,33.17,33.4,220936.0,31.1835,31.1835,30.512,30.7236,220936.0
2022-11-10 09:35:00,33.37,33.52,33.33,33.34,51833.0,30.696,30.834,30.6592,30.6684,51833.0
2022-11-10 09:40:00,33.34,33.48,33.26,33.44,63610.0,30.6684,30.7972,30.5948,30.7604,63610.0
2022-11-10 09:45:00,33.44,33.44,33.27,33.33,54376.0,30.7604,30.7604,30.604,30.6592,54376.0
2022-11-10 09:50:00,33.33,33.39,33.19,33.2,41004.0,30.6592,30.7144,30.5304,30.5396,41004.0
2022-11-10 09:55:00,33.21,33.45,33.21,33.43,69046.0,30.5488,30.7696,30.5488,30.7512,69046.0
2022-11-10 10:00:00,33.44,33.6,33.44,33.53,32350.0,30.7604,30.9076,30.7604,30.8432,32350.0
2022-11-10 10:05:00,33.52,33.56,33.44,33.48,29572.0,30.834,30.8708,30.7604,30.7972,29572.0
2022-11-10 10:10:00,33.48,33.48,33.24,33.24,69335.0,30.7972,30.7972,30.5764,30.5764,69335.0
2022-11-10 10:15:00,33.23,33.32,33.23,33.27,42796.0,30.5672,30.65,30.5672,30.604,42796.0
2022-11-10 10:20:00,33.27,33.47,33.24,33.47,52911.0,30.604,30.788,30.5764,30.788,52911.0
2022-11-10 10:25:00,33.47,33.53,33.4,33.51,34338.0,30.788,30.8432,30.7236,30.8248,34338.0
2022-11-10 10:30:00,33.51,33.52,33.31,33.32,47463.0,30.8248,30.834,30.6408,30.65,47463.0
2022-11-10 10:35:00,33.32,33.34,33.24,33.25,28272.0,30.65,30.6684,30.5764,30.5856,28272.0
2022-11-10 10:40:00,33.24,33.38,33.22,33.35,22474.0,30.5764,30.7052,30.558,30.6776,22474.0
2022-11-10 10:45:00,33.34,33.4,33.31,33.4,29464.0,30.6684,30.7236,30.6408,30.7236,29464.0
2022-11-10 10:50:00,33.39,33.43,33.38,33.41,21306.0,30.7144,30.7512,30.7052,30.7328,21306.0
2022-11-10 10:55:00,33.41,33.49,33.39,33.48,23706.0,30.7328,30.8064,30.7144,30.7972,23706.0
2022-11-10 11:00:00,33.49,33.53,33.45,33.49,21557.0,30.8064,30.8432,30.7696,30.8064,21557.0
2022-11-10 11:05:00,33.5,33.52,33.47,33.47,38748.0,30.8156,30.834,30.788,30.788,38748.0
2022-11-10 11:10:00,33.47,33.53,33.45,33.53,31084.0,30.788,30.8432,30.7696,30.8432,31084.0
2022-11-10 11:15:00,33.53,33.53,33.38,33.41,52765.0,30.8432,30.8432,30.7052,30.7328,52765.0
2022-11-10 11:20:00,33.4,33.43,33.38,33.4,26739.0,30.7236,30.7512,30.7052,30.7236,26739.0
2022-11-10 11:25:00,33.39,33.42,33.35,33.41,22309.0,30.7144,30.742,30.6776,30.7328,22309.0
2022-11-10 11:30:00,33.41,33.49,33.41,33.46,41125.0,30.7328,30.8064,30.7328,30.7788,41125.0
2022-11-10 11:35:00,33.45,33.54,33.44,33.54,15923.0,30.7696,30.8524,30.7604,30.8524,15923.0
2022-11-10 11:40:00,33.54,33.56,33.5,33.52,25622.0,30.8524,30.8708,30.8156,30.834,25622.0
2022-11-10 11:45:00,33.52,33.54,33.48,33.51,23922.0,30.834,30.8524,30.7972,30.8248,23922.0
2022-11-10 11:50:00,33.51,33.53,33.47,33.5,19933.0,30.8248,30.8432,30.788,30.8156,19933.0
2022-11-10 11:55:00,33.5,33.53,33.47,33.48,24172.0,30.8156,30.8432,30.788,30.7972,24172.0
2022-11-10 12:00:00,33.49,33.53,33.45,33.52,121674.0,30.8064,30.8432,30.7696,30.834,121674.0
2022-11-10 12:05:00,33.52,33.63,33.49,33.61,40792.0,30.834,30.9352,30.8064,30.9168,40792.0
2022-11-10 12:10:00,33.6,33.61,33.57,33.59,14781.0,30.9076,30.9168,30.88,30.8984,14781.0
2022-11-10 12:15:00,33.59,33.67,33.58,33.66,32904.0,30.8984,30.972,30.8892,30.9628,32904.0
2022-11-10 12:20:00,33.66,33.66,33.6,33.61,31791.0,30.9628,30.9628,30.9076,30.9168,31791.0
2022-11-10 12:25:00,33.61,33.62,33.56,33.57,26568.0,30.9168,30.926,30.8708,30.88,26568.0
2022-11-10 12:30:00,33.57,33.57,33.49,33.51,36410.0,30.88,30.88,30.8064,30.8248,36410.0
2022-11-10 12:35:00,33.51,33.53,33.44,33.45,33013.0,30.8248,30.8432,30.7604,30.7696,33013.0
2022-11-10 12:40:00,33.45,33.5,33.41,33.49,25679.0,30.7696,30.8156,30.7328,30.8064,25679.0
2022-11-10 12:45:00,33.5,33.5,33.44,33.47,13517.0,30.8156,30.8156,30.7604,30.788,13517.0
2022-11-10 12:50:00,33.47,33.49,33.41,33.42,18436.0,30.788,30.8064,30.7328,30.742,18436.0
2022-11-10 12:55:00,33.42,33.43,33.39,33.4,14066.0,30.742,30.7512,30.7144,30.7236,14066.0
2022-11-10 13:00:00,33.41,33.52,33.4,33.49,25719.0,30.7328,30.834,30.7236,30.8064,25719.0
2022-11-10 13:05:00,33.48,33.5,33.46,33.5,20600.0,30.7972,30.8156,30.7788,30.8156,20600.0
2022-11-10 13:10:00,33.5,33.51,33.46,33.51,19581.0,30.8156,30.8248,30.7788,30.8248,19581.0
2022-11-10 13:15:00,33.52,33.53,33.5,33.52,17749.0,30.834,30.8432,30.8156,30.834,17749.0
2022-11-10 13:20:00,33.53,33.54,33.44,33.45,17875.0,30.8432,30.8524,30.7604,30.7696,17875.0
2022-11-10 13:25:00,33.45,33.5,33.44,33.5,21313.0,30.7696,30.8156,30.7604,30.8156,21313.0
2022-11-10 13:30:00,33.5,33.52,33.46,33.5,18581.0,30.8156,30.834,30.7788,30.8156,18581.0
2022-11-10 13:35:00,33.49,33.51,33.48,33.49,20275.0,30.8064,30.8248,30.7972,30.8064,20275.0
2022-11-10 13:40:00,33.48,33.53,33.48,33.52,33772.0,30.7972,30.8432,30.7972,30.834,33772.0
2022-11-10 13:45:00,33.53,33.62,33.51,33.61,56160.0,30.8432,30.926,30.8248,30.9168,56160.0
2022-11-10 13:50:00,33.61,33.62,33.57,33.58,32836.0,30.9168,30.926,30.88,30.8892,32836.0
2022-11-10 13:55:00,33.58,33.61,33.56,33.59,59898.0,30.8892,30.9168,30.8708,30.8984,59898.0
2022-11-10 14:00:00,33.58,33.69,33.58,33.65,19364.0,30.8892,30.9903,30.8892,30.9536,19364.0
2022-11-10 14:05:00,33.65,33.67,33.62,33.66,31674.0,30.9536,30.972,30.926,30.9628,31674.0
2022-11-10 14:10:00,33.66,33.67,33.62,33.63,20610.0,30.9628,30.972,30.926,30.9352,20610.0
2022-11-10 14:15:00,33.63,33.63,33.59,33.59,23545.0,30.9352,30.9352,30.8984,30.8984,23545.0
2022-11-10 14:20:00,33.59,33.61,33.57,33.59,25998.0,30.8984,30.9168,30.88,30.8984,25998.0
2022-11-10 14:25:00,33.59,33.64,33.59,33.64,28436.0,30.8984,30.9444,30.8984,30.9444,28436.0
2022-11-10 14:30:00,33.64,33.66,33.58,33.65,61877.0,30.9444,30.9628,30.8892,30.9536,61877.0
2022-11-10 14:35:00,33.65,33.66,33.61,33.64,19834.0,30.9536,30.9628,30.9168,30.9444,19834.0
2022-11-10 14:40:00,33.63,33.64,33.57,33.58,42182.0,30.9352,30.9444,30.88,30.8892,42182.0
2022-11-10 14:45:00,33.58,33.61,33.57,33.61,30133.0,30.8892,30.9168,30.88,30.9168,30133.0
2022-11-10 14:50:00,33.61,33.63,33.59,33.62,45219.0,30.9168,30.9352,30.8984,30.926,45219.0
2022-11-10 14:55:00,33.62,33.67,33.6,33.66,22045.0,30.926,30.972,30.9076,30.9628,22045.0
2022-11-10 15:00:00,33.67,33.67,33.61,33.62,40622.0,30.972,30.972,30.9168,30.926,40622.0
2022-11-10 15:05:00,33.62,33.7,33.61,33.69,38350.0,30.926,30.9995,30.9168,30.9903,38350.0
2022-11-10 15:10:00,33.7,33.75,33.68,33.74,25944.0,30.9995,31.0455,30.9812,31.0363,25944.0
2022-11-10 15:15:00,33.73,33.79,33.72,33.75,78654.0,31.0271,31.0823,31.0179,31.0455,78654.0
2022-11-10 15:20:00,33.75,33.78,33.74,33.78,67909.0,31.0455,31.0731,31.0363,31.0731,67909.0
2022-11-10 15:25:00,33.77,33.83,33.77,33.83,32910.0,31.0639,31.1191,31.0639,31.1191,32910.0
2022-11-10 15:30:00,33.82,33.86,33.8,33.82,82380.0,31.1099,31.1467,31.0915,31.1099,82380.0
2022-11-10 15:35:00,33.82,33.92,33.81,33.91,348337.0,31.1099,31.2019,31.1007,31.1927,348337.0
2022-11-10 15:40:00,33.91,33.96,33.89,33.94,183406.0,31.1927,31.2387,31.1743,31.2203,183406.0
2022-11-10 15:45:00,33.94,33.96,33.85,33.85,217363.0,31.2203,31.2387,31.1375,31.1375,217363.0
2022-11-10 15:50:00,33.86,33.9,33.85,33.89,138766.0,31.1467,31.1835,31.1375,31.1743,138766.0
2022-11-10 15:55:00,33.9,33.92,33.87,33.89,355102.0,31.1835,31.2019,31.1559,31.1743,355102.0
2022-11-11 09:30:00,34.17,34.22,34.0,34.19,81307.0,31.4319,31.4779,31.2755,31.4503,81307.0
2022-11-11 09:35:00,34.22,34.22,34.08,34.08,22928.0,31.4779,31.4779,31.3491,31.3491,22928.0
2022-11-11 09:40:00,34.08,34.17,34.07,34.12,14191.0,31.3491,31.4319,31.3399,31.3859,14191.0
2022-11-11 09:45:00,34.13,34.25,34.13,34.23,34287.0,31.3951,31.5055,31.3951,31.4871,34287.0
2022-11-11 09:50:00,34.23,34.35,34.23,34.32,42081.0,31.4871,31.5975,31.4871,31.5699,42081.0
2022-11-11 09:55:00,34.32,34.38,34.24,34.26,107365.0,31.5699,31.6251,31.4963,31.5147,107365.0
2022-11-11 10:00:00,34.23,34.29,34.17,34.22,27062.0,31.4871,31.5423,31.4319,31.4779,27062.0
2022-11-11 10:05:00,34.22,34.3,34.17,34.21,27746.0,31.4779,31.5515,31.4319,31.4687,27746.0
2022-11-11 10:10:00,34.2,34.3,34.2,34.29,24385.0,31.4595,31.5515,31.4595,31.5423,24385.0
2022-11-11 10:15:00,34.3,34.35,34.27,34.29,30415.0,31.5515,31.5975,31.5239,31.5423,30415.0
2022-11-11 10:20:00,34.29,34.36,34.28,34.3,25434.0,31.5423,31.6067,31.5331,31.5515,25434.0
2022-11-11 10:25:00,34.31,34.44,34.29,34.4,110033.0,31.5607,31.6803,31.5423,31.6435,110033.0
2022-11-11 10:30:00,34.4,34.43,34.36,34.4,26233.0,31.6435,31.6711,31.6067,31.6435,26233.0
2022-11-11 10:35:00,34.41,34.45,34.37,34.41,25261.0,31.6527,31.6894,31.6159,31.6527,25261.0
2022-11-11 10:40:00,34.42,34.44,34.37,34.41,39231.0,31.6619,31.6803,31.6159,31.6527,39231.0
2022-11-11 10:45:00,34.41,34.5,34.39,34.5,26521.0,31.6527,31.7354,31.6343,31.7354,26521.0
2022-11-11 10:50:00,34.5,34.56,34.49,34.54,54094.0,31.7354,31.7906,31.7262,31.7722,54094.0
2022-11-11 10:55:00,34.54,34.58,34.52,34.55,22902.0,31.7722,31.809,31.7538,31.7814,22902.0
2022-11-11 11:00:00,34.56,34.71,34.56,34.68,46961.0,31.7906,31.9286,31.7906,31.901,46961.0
2022-11-11 11:05:00,34.69,34.72,34.46,34.47,90963.0,31.9102,31.9378,31.6986,31.7078,90963.0
2022-11-11 11:10:00,34.47,34.51,34.45,34.45,96261.0,31.7078,31.7446,31.6894,31.6894,96261.0
2022-11-11 11:15:00,34.45,34.51,34.43,34.51,18605.0,31.6894,31.7446,31.6711,31.7446,18605.0
2022-11-11 11:20:00,34.5,34.5,34.39,34.41,15962.0,31.7354,31.7354,31.6343,31.6527,15962.0
2022-11-11 11:25:00,34.41,34.46,34.39,34.39,18366.0,31.6527,31.6986,31.6343,31.6343,18366.0
2022-11-11 11:30:00,34.39,34.45,34.37,34.43,25386.0,31.6343,31.6894,31.6159,31.6711,25386.0
2022-11-11 11:35:00,34.42,34.49,34.42,34.45,21032.0,31.6619,31.7262,31.6619,31.6894,21032.0
2022-11-11 11:40:00,34.44,34.5,34.42,34.49,29440.0,31.6803,31.7354,31.6619,31.7262,29440.0
2022-11-11 11:45:00,34.49,34.58,34.48,34.56,25556.0,31.7262,31.809,31.717,31.7906,25556.0
2022-11-11 11:50:00,34.57,34.62,34.56,34.57,20949.0,31.7998,31.8458,31.7906,31.7998,20949.0
2022-11-11 11:55:00,34.57,34.66,34.57,34.63,20910.0,31.7998,31.8826,31.7998,31.855,20910.0
2022-11-11 12:00:00,34.64,34.71,34.61,34.7,42169.0,31.8642,31.9286,31.8366,31.9194,42169.0
2022-11-11 12:05:00,34.7,34.74,34.69,34.74,22891.0,31.9194,31.9562,31.9102,31.9562,22891.0
2022-11-11 12:10:00,34.74,34.8,34.74,34.79,37382.0,31.9562,32.0114,31.9562,32.0022,37382.0
2022-11-11 12:15:00,34.79,34.84,34.78,34.82,25339.0,32.0022,32.0482,31.993,32.0298,25339.0
2022-11-11 12:20:00,34.83,34.83,34.76,34.78,24747.0,32.039,32.039,31.9746,31.993,24747.0
2022-11-11 12:25:00,34.79,34.79,34.76,34.77,15573.0,32.0022,32.0022,31.9746,31.9838,15573.0
2022-11-11 12:30:00,34.78,34.83,34.77,34.77,11928.0,31.993,32.039,31.9838,31.9838,11928.0
2022-11-11 12:35:00,34.76,34.79,34.75,34.75,16522.0,31.9746,32.0022,31.9654,31.9654,16522.0
2022-11-11 12:40:00,34.74,34.76,34.7,34.74,19920.0,31.9562,31.9746,31.9194,31.9562,19920.0
2022-11-11 12:45:00,34.75,34.76,34.7,34.7,24448.0,31.9654,31.9746,31.9194,31.9194,24448.0
2022-11-11 12:50:00,34.7,34.73,34.69,34.72,12880.0,31.9194,31.947,31.9102,31.9378,12880.0
2022-11-11 12:55:00,34.71,34.76,34.7,34.71,12270.0,31.9286,31.9746,31.9194,31.9286,12270.0
2022-11-11 13:00:00,34.71,34.77,34.7,34.75,12827.0,31.9286,31.9838,31.9194,31.9654,12827.0
2022-11-11 13:05:00,34.75,34.8,34.73,34.8,11709.0,31.9654,32.0114,31.947,32.0114,11709.0
2022-11-11 13:10:00,34.8,34.82,34.75,34.75,22668.0,32.0114,32.0298,31.9654,31.9654,22668.0
2022-11-11 13:15:00,34.75,34.8,34.74,34.8,12483.0,31.9654,32.0114,31.9562,32.0114,12483.0
2022-11-11 13:20:00,34.79,34.84,34.76,34.84,13284.0,32.0022,32.0482,31.9746,32.0482,13284.0
2022-11-11 13:25:00,34.84,34.85,34.81,34.85,9209.0,32.0482,32.0574,32.0206,32.0574,9209.0
2022-11-11 13:30:00,34.85,34.88,34.83,34.88,10355.0,32.0574,32.085,32.039,32.085,10355.0
2022-11-11 13:35:00,34.88,34.88,34.79,34.82,15726.0,32.085,32.085,32.0022,32.0298,15726.0
2022-11-11 13:40:00,34.82,34.85,34.79,34.83,12837.0,32.0298,32.0574,32.0022,32.039,12837.0
2022-11-11 13:45:00,34.82,34.82,34.74,34.77,22509.0,32.0298,32.0298,31.9562,31.9838,22509.0
2022-11-11 13:50:00,34.78,34.81,34.77,34.8,16080.0,31.993,32.0206,31.9838,32.0114,16080.0
2022-11-11 13:55:00,34.8,34.8,34.75,34.77,22409.0,32.0114,32.0114,31.9654,31.9838,22409.0
2022-11-11 14:00:00,34.77,34.78,34.73,34.77,17265.0,31.9838,31.993,31.947,31.9838,17265.0
2022-11-11 14:05:00,34.77,34.81,34.76,34.79,15840.0,31.9838,32.0206,31.9746,32.0022,15840.0
2022-11-11 14:10:00,34.79,34.8,34.73,34.74,21698.0,32.0022,32.0114,31.947,31.9562,21698.0
2022-11-11 14:15:00,34.73,34.74,34.63,34.65,19953.0,31.947,31.9562,31.855,31.8734,19953.0
2022-11-11 14:20:00,34.64,34.68,34.63,34.64,29574.0,31.8642,31.901,31.855,31.8642,29574.0
2022-11-11 14:25:00,34.64,34.7,34.63,34.69,18685.0,31.8642,31.9194,31.855,31.9102,18685.0
2022-11-11 14:30:00,34.68,34.68,34.64,34.65,26008.0,31.901,31.901,31.8642,31.8734,26008.0
2022-11-11 14:35:00,34.65,34.67,34.61,34.63,21314.0,31.8734,31.8918,31.8366,31.855,21314.0
2022-11-11 14:40:00,34.64,34.66,34.6,34.63,31213.0,31.8642,31.8826,31.8274,31.855,31213.0
2022-11-11 14:45:00,34.63,34.65,34.6,34.62,25242.0,31.855,31.8734,31.8274,31.8458,25242.0
2022-11-11 14:50:00,34.62,34.65,34.6,34.65,25893.0,31.8458,31.8734,31.8274,31.8734,25893.0
2022-11-11 14:55:00,34.65,34.66,34.62,34.62,22515.0,31.8734,31.8826,31.8458,31.8458,22515.0
2022-11-11 15:00:00,34.63,34.63,34.56,34.57,29461.0,31.855,31.855,31.7906,31.7998,29461.0
2022-11-11 15:05:00,34.56,34.56,34.49,34.52,24332.0,31.7906,31.7906,31.7262,31.7538,24332.0
2022-11-11 15:10:00,34.51,34.52,34.46,34.48,15499.0,31.7446,31.7538,31.6986,31.717,15499.0
2022-11-11 15:15:00,34.47,34.49,34.44,34.49,43388.0,31.7078,31.7262,31.6803,31.7262,43388.0
2022-11-11 15:20:00,34.48,34.51,34.45,34.48,43255.0,31.717,31.7446,31.6894,31.717,43255.0
2022-11-11 15:25:00,34.48,34.51,34.46,34.48,50397.0,31.717,31.7446,31.6986,31.717,50397.0
2022-11-11 15:30:00,34.47,34.49,34.43,34.45,66119.0,31.7078,31.7262,31.6711,31.6894,66119.0
2022-11-11 15:35:00,34.44,34.46,34.4,34.46,64650.0,31.6803,31.6986,31.6435,31.6986,64650.0
2022-11-11 15:40:00,34.45,34.5,34.45,34.48,51784.0,31.6894,31.7354,31.6894,31.717,51784.0
2022-11-11 15:45:00,34.47,34.51,34.46,34.5,63884.0,31.7078,31.7446,31.6986,31.7354,63884.0
2022-11-11 15:50:00,34.51,34.53,34.45,34.51,98519.0,31.7446,31.763,31.6894,31.7446,98519.0
2022-11-11 15:55:00,34.5,34.5,34.43,34.46,193190.0,31.7354,31.7354,31.6711,31.6986,193190.0
2022-11-14 09:30:00,34.32,34.47,34.24,34.37,53643.0,31.5699,31.7078,31.4963,31.6159,53643.0
2022-11-14 09:35:00,34.35,34.42,34.32,34.42,22654.0,31.5975,31.6619,31.5699,31.6619,22654.0
2022-11-14 09:40:00,34.42,34.42,34.21,34.3,20298.0,31.6619,31.6619,31.4687,31.5515,20298.0
2022-11-14 09:45:00,34.3,34.41,34.28,34.38,27675.0,31.5515,31.6527,31.5331,31.6251,27675.0
2022-11-14 09:50:00,34.37,34.38,34.31,34.32,25224.0,31.6159,31.6251,31.5607,31.5699,25224.0
2022-11-14 09:55:00,34.32,34.38,34.3,34.32,27528.0,31.5699,31.6251,31.5515,31.5699,27528.0
2022-11-14 10:00:00,34.33,34.45,34.32,34.41,24546.0,31.5791,31.6894,31.5699,31.6527,24546.0
2022-11-14 10:05:00,34.41,34.54,34.39,34.5,22093.0,31.6527,31.7722,31.6343,31.7354,22093.0
2022-11-14 10:10:00,34.51,34.53,34.46,34.51,20130.0,31.7446,31.763,31.6986,31.7446,20130.0
2022-11-14 10:15:00,34.52,34.62,34.51,34.61,15242.0,31.7538,31.8458,31.7446,31.8366,15242.0
2022-11-14 10:20:00,34.61,34.69,34.6,34.66,29303.0,31.8366,31.9102,31.8274,31.8826,29303.0
2022-11-14 10:25:00,34.66,34.67,34.56,34.59,22461.0,31.8826,31.8918,31.7906,31.8182,22461.0
2022-11-14 10:30:00,34.59,34.65,34.54,34.64,29996.0,31.8182,31.8734,31.7722,31.8642,29996.0
2022-11-14 10:35:00,34.63,34.67,34.62,34.65,14395.0,31.855,31.8918,31.8458,31.8734,14395.0
2022-11-14 10:40:00,34.65,34.7,34.65,34.66,15589.0,31.8734,31.9194,31.8734,31.8826,15589.0
2022-11-14 10:45:00,34.66,34.78,34.64,34.76,36805.0,31.8826,31.993,31.8642,31.9746,36805.0
2022-11-14 10:50:00,34.75,34.8,34.7,34.73,37929.0,31.9654,32.0114,31.9194,31.947,37929.0
2022-11-14 10:55:00,34.73,34.79,34.73,34.74,17247.0,31.947,32.0022,31.947,31.9562,17247.0
2022-11-14 11:00:00,34.75,34.76,34.67,34.71,108215.0,31.9654,31.9746,31.8918,31.9286,108215.0
2022-11-14 11:05:00,34.72,34.75,34.7,34.73,25017.0,31.9378,31.9654,31.9194,31.947,25017.0
2022-11-14 11:10:00,34.72,34.73,34.63,34.64,19669.0,31.9378,31.947,31.855,31.8642,19669.0
2022-11-14 11:15:00,34.65,34.66,34.54,34.55,31777.0,31.8734,31.8826,31.7722,31.7814,31777.0
2022-11-14 11:20:00,34.55,34.63,34.53,34.61,23134.0,31.7814,31.855,31.763,31.8366,23134.0
2022-11-14 11:25:00,34.61,34.66,34.6,34.64,18334.0,31.8366,31.8826,31.8274,31.8642,18334.0
2022-11-14 11:30:00,34.65,34.74,34.64,34.73,27780.0,31.8734,31.9562,31.8642,31.947,27780.0
2022-11-14 11:35:00,34.74,34.78,34.71,34.76,24000.0,31.9562,31.993,31.9286,31.9746,24000.0
2022-11-14 11:40:00,34.76,34.79,34.73,34.74,22227.0,31.9746,32.0022,31.947,31.9562,22227.0
2022-11-14 11:45:00,34.74,34.77,34.74,34.75,17831.0,31.9562,31.9838,31.9562,31.9654,17831.0
2022-11-14 11:50:00,34.74,34.76,34.69,34.7,19580.0,31.9562,31.9746,31.9102,31.9194,19580.0
2022-11-14 11:55:00,34.7,34.7,34.66,34.68,42898.0,31.9194,31.9194,31.8826,31.901,42898.0
2022-11-14 12:00:00,34.7,34.73,34.65,34.73,19765.0,31.9194,31.947,31.8734,31.947,19765.0
2022-11-14 12:05:00,34.72,34.72,34.66,34.67,9516.0,31.9378,31.9378,31.8826,31.8918,9516.0
2022-11-14 12:10:00,34.67,34.71,34.65,34.67,10946.0,31.8918,31.9286,31.8734,31.8918,10946.0
2022-11-14 12:15:00,34.67,34.69,34.62,34.63,13278.0,31.8918,31.9102,31.8458,31.855,13278.0
2022-11-14 12:20:00,34.62,34.62,34.57,34.62,21865.0,31.8458,31.8458,31.7998,31.8458,21865.0
2022-11-14 12:25:00,34.62,34.68,34.62,34.66,14322.0,31.8458,31.901,31.8458,31.8826,14322.0
2022-11-14 12:30:00,34.66,34.68,34.65,34.67,11411.0,31.8826,31.901,31.8734,31.8918,11411.0
2022-11-14 12:35:00,34.67,34.73,34.64,34.73,18317.0,31.8918,31.947,31.8642,31.947,18317.0
2022-11-14 12:40:00,34.73,34.74,34.68,34.69,17908.0,31.947,31.9562,31.901,31.9102,17908.0
2022-11-14 12:45:00,34.7,34.71,34.69,34.7,11732.0,31.9194,31.9286,31.9102,31.9194,11732.0
2022-11-14 12:50:00,34.7,34.71,34.68,34.68,15189.0,31.9194,31.9286,31.901,31.901,15189.0
2022-11-14 12:55:00,34.69,34.69,34.63,34.64,13676.0,31.9102,31.9102,31.855,31.8642,13676.0
2022-11-14 13:00:00,34.64,34.69,34.61,34.66,22278.0,31.8642,31.9102,31.8366,31.8826,22278.0
2022-11-14 13:05:00,34.66,34.72,34.66,34.7,18509.0,31.8826,31.9378,31.8826,31.9194,18509.0
2022-11-14 13:10:00,34.71,34.74,34.71,34.74,13137.0,31.9286,31.9562,31.9286,31.9562,13137.0
2022-11-14 13:15:00,34.73,34.75,34.72,34.74,16028.0,31.947,31.9654,31.9378,31.9562,16028.0
2022-11-14 13:20:00,34.74,34.75,34.71,34.71,25681.0,31.9562,31.9654,31.9286,31.9286,25681.0
2022-11-14 13:25:00,34.71,34.73,34.7,34.7,22001.0,31.9286,31.947,31.9194,31.9194,22001.0
2022-11-14 13:30:00,34.7,34.7,34.63,34.67,42620.0,31.9194,31.9194,31.855,31.8918,42620.0
2022-11-14 13:35:00,34.66,34.7,34.65,34.68,32608.0,31.8826,31.9194,31.8734,31.901,32608.0
2022-11-14 13:40:00,34.68,34.68,34.62,34.63,25748.0,31.901,31.901,31.8458,31.855,25748.0
2022-11-14 13:45:00,34.62,34.63,34.59,34.62,30942.0,31.8458,31.855,31.8182,31.8458,30942.0
2022-11-14 13:50:00,34.62,34.64,34.61,34.62,25141.0,31.8458,31.8642,31.8366,31.8458,25141.0
2022-11-14 13:55:00,34.62,34.64,34.6,34.64,36504.0,31.8458,31.8642,31.8274,31.8642,36504.0
2022-11-14 14:00:00,34.63,34.63,34.56,34.57,47984.0,31.855,31.855,31.7906,31.7998,47984.0
2022-11-14 14:05:00,34.57,34.57,34.53,34.54,31574.0,31.7998,31.7998,31.763,31.7722,31574.0
2022-11-14 14:10:00,34.54,34.55,34.52,34.52,21992.0,31.7722,31.7814,31.7538,31.7538,21992.0
2022-11-14 14:15:00,34.52,34.53,34.46,34.49,59503.0,31.7538,31.763,31.6986,31.7262,59503.0
2022-11-14 14:20:00,34.48,34.52,34.48,34.51,21843.0,31.717,31.7538,31.717,31.7446,21843.0
2022-11-14 14:25:00,34.51,34.56,34.49,34.55,43043.0,31.7446,31.7906,31.7262,31.7814,43043.0
2022-11-14 14:30:00,34.55,34.56,34.48,34.48,26982.0,31.7814,31.7906,31.717,31.717,26982.0
2022-11-14 14:35:00,34.48,34.49,34.45,34.45,31538.0,31.717,31.7262,31.6894,31.6894,31538.0
2022-11-14 14:40:00,34.46,34.49,34.44,34.46,32836.0,31.6986,31.7262,31.6803,31.6986,32836.0
2022-11-14 14:45:00,34.46,34.48,34.43,34.45,44169.0,31.6986,31.717,31.6711,31.6894,44169.0
2022-11-14 14:50:00,34.45,34.47,34.42,34.43,20020.0,31.6894,31.7078,31.6619,31.6711,20020.0
2022-11-14 14:55:00,34.43,34.47,34.43,34.45,23694.0,31.6711,31.7078,31.6711,31.6894,23694.0
2022-11-14 15:00:00,34.45,34.5,34.45,34.49,38975.0,31.6894,31.7354,31.6894,31.7262,38975.0
2022-11-14 15:05:00,34.48,34.51,34.45,34.45,21237.0,31.717,31.7446,31.6894,31.6894,21237.0
2022-11-14 15:10:00,34.45,34.46,34.31,34.33,52522.0,31.6894,31.6986,31.5607,31.5791,52522.0
2022-11-14 15:15:00,34.33,34.33,34.26,34.29,106010.0,31.5791,31.5791,31.5147,31.5423,106010.0
2022-11-14 15:20:00,34.3,34.31,34.26,34.3,86718.0,31.5515,31.5607,31.5147,31.5515,86718.0
2022-11-14 15:25:00,34.29,34.31,34.25,34.28,98484.0,31.5423,31.5607,31.5055,31.5331,98484.0
2022-11-14 15:30:00,34.28,34.28,34.21,34.22,74162.0,31.5331,31.5331,31.4687,31.4779,74162.0
2022-11-14 15:35:00,34.22,34.25,34.21,34.25,83994.0,31.4779,31.5055,31.4687,31.5055,83994.0
2022-11-14 15:40:00,34.25,34.25,34.16,34.17,129714.0,31.5055,31.5055,31.4227,31.4319,129714.0
2022-11-14 15:45:00,34.17,34.19,34.11,34.12,161357.0,31.4319,31.4503,31.3767,31.3859,161357.0
2022-11-14 15:50:00,34.13,34.15,34.04,34.04,331395.0,31.3951,31.4135,31.3123,31.3123,331395.0
2022-11-14 15:55:00,34.05,34.05,33.95,33.98,565638.0,31.3215,31.3215,31.2295,31.2571,565638.0
2022-11-15 09:30:00,34.48,34.79,34.48,34.73,260245.0,31.717,32.0022,31.717,31.947,260245.0
2022-11-15 09:35:00,34.69,34.81,34.53,34.54,121540.0,31.9102,32.0206,31.763,31.7722,121540.0
2022-11-15 09:40:00,34.55,34.58,34.38,34.38,51088.0,31.7814,31.809,31.6251,31.6251,51088.0
2022-11-15 09:45:00,34.37,34.38,34.19,34.24,56753.0,31.6159,31.6251,31.4503,31.4963,56753.0
2022-11-15 09:50:00,34.24,34.36,34.23,34.27,37696.0,31.4963,31.6067,31.4871,31.5239,37696.0
2022-11-15 09:55:00,34.27,34.36,34.26,34.34,45796.0,31.5239,31.6067,31.5147,31.5883,45796.0
2022-11-15 10:00:00,34.35,34.41,34.31,34.32,35959.0,31.5975,31.6527,31.5607,31.5699,35959.0
2022-11-15 10:05:00,34.31,34.35,34.19,34.2,58682.0,31.5607,31.5975,31.4503,31.4595,58682.0
2022-11-15 10:10:00,34.21,34.32,34.21,34.27,73389.0,31.4687,31.5699,31.4687,31.5239,73389.0
2022-11-15 10:15:00,34.28,34.3,34.18,34.21,34068.0,31.5331,31.5515,31.4411,31.4687,34068.0
2022-11-15 10:20:00,34.21,34.24,34.18,34.21,49553.0,31.4687,31.4963,31.4411,31.4687,49553.0
2022-11-15 10:25:00,34.22,34.31,34.2,34.27,164469.0,31.4779,31.5607,31.4595,31.5239,164469.0
2022-11-15 10:30:00,34.27,34.28,34.23,34.26,52134.0,31.5239,31.5331,31.4871,31.5147,52134.0
2022-11-15 10:35:00,34.26,34.29,34.21,34.27,44992.0,31.5147,31.5423,31.4687,31.5239,44992.0
2022-11-15 10:40:00,34.27,34.36,34.23,34.36,23498.0,31.5239,31.6067,31.4871,31.6067,23498.0
2022-11-15 10:45:00,34.37,34.41,34.32,34.34,15639.0,31.6159,31.6527,31.5699,31.5883,15639.0
2022-11-15 10:50:00,34.34,34.39,34.3,34.39,12915.0,31.5883,31.6343,31.5515,31.6343,12915.0
2022-11-15 10:55:00,34.4,34.43,34.38,34.38,17257.0,31.6435,31.6711,31.6251,31.6251,17257.0
2022-11-15 11:00:00,34.37,34.37,34.26,34.29,22092.0,31.6159,31.6159,31.5147,31.5423,22092.0
2022-11-15 11:05:00,34.29,34.33,34.27,34.27,20054.0,31.5423,31.5791,31.5239,31.5239,20054.0
2022-11-15 11:10:00,34.27,34.28,34.17,34.21,19394.0,31.5239,31.5331,31.4319,31.4687,19394.0
2022-11-15 11:15:00,34.21,34.26,34.15,34.17,28285.0,31.4687,31.5147,31.4135,31.4319,28285.0
2022-11-15 11:20:00,34.18,34.23,34.17,34.18,26151.0,31.4411,31.4871,31.4319,31.4411,26151.0
2022-11-15 11:25:00,34.19,34.22,34.16,34.19,25037.0,31.4503,31.4779,31.4227,31.4503,25037.0
2022-11-15 11:30:00,34.2,34.37,34.19,34.36,28728.0,31.4595,31.6159,31.4503,31.6067,28728.0
2022-11-15 11:35:00,34.35,34.38,34.33,34.37,14460.0,31.5975,31.6251,31.5791,31.6159,14460.0
2022-11-15 11:40:00,34.37,34.41,34.36,34.37,17281.0,31.6159,31.6527,31.6067,31.6159,17281.0
2022-11-15 11:45:00,34.37,34.39,34.33,34.38,18421.0,31.6159,31.6343,31.5791,31.6251,18421.0
2022-11-15 11:50:00,34.39,34.41,34.36,34.38,11406.0,31.6343,31.6527,31.6067,31.6251,11406.0
2022-11-15 11:55:00,34.39,34.4,34.37,34.39,15849.0,31.6343,31.6435,31.6159,31.6343,15849.0
2022-11-15 12:00:00,34.39,34.41,34.33,34.36,14976.0,31.6343,31.6527,31.5791,31.6067,14976.0
2022-11-15 12:05:00,34.37,34.42,34.34,34.4,14475.0,31.6159,31.6619,31.5883,31.6435,14475.0
2022-11-15 12:10:00,34.41,34.45,34.4,34.42,13656.0,31.6527,31.6894,31.6435,31.6619,13656.0
2022-11-15 12:15:00,34.41,34.44,34.37,34.37,10794.0,31.6527,31.6803,31.6159,31.6159,10794.0
2022-11-15 12:20:00,34.37,34.41,34.36,34.41,18263.0,31.6159,31.6527,31.6067,31.6527,18263.0
2022-11-15 12:25:00,34.41,34.43,34.4,34.41,9158.0,31.6527,31.6711,31.6435,31.6527,9158.0
2022-11-15 12:30:00,34.43,34.51,34.42,34.51,8603.0,31.6711,31.7446,31.6619,31.7446,8603.0
2022-11-15 12:35:00,34.51,34.54,34.5,34.52,13132.0,31.7446,31.7722,31.7354,31.7538,13132.0
2022-11-15 12:40:00,34.52,34.53,34.43,34.44,27575.0,31.7538,31.763,31.6711,31.6803,27575.0
2022-11-15 12:45:00,34.44,34.44,34.37,34.43,18083.0,31.6803,31.6803,31.6159,31.6711,18083.0
2022-11-15 12:50:00,34.43,34.44,34.39,34.41,7859.0,31.6711,31.6803,31.6343,31.6527,7859.0
2022-11-15 12:55:00,34.42,34.47,34.4,34.47,8486.0,31.6619,31.7078,31.6435,31.7078,8486.0
2022-11-15 13:00:00,34.48,34.5,34.45,34.47,7610.0,31.717,31.7354,31.6894,31.7078,7610.0
2022-11-15 13:05:00,34.47,34.48,34.45,34.45,9170.0,31.7078,31.717,31.6894,31.6894,9170.0
2022-11-15 13:10:00,34.44,34.44,34.38,34.4,11944.0,31.6803,31.6803,31.6251,31.6435,11944.0
2022-11-15 13:15:00,34.39,34.39,34.28,34.29,15233.0,31.6343,31.6343,31.5331,31.5423,15233.0
2022-11-15 13:20:00,34.29,34.29,34.1,34.17,27552.0,31.5423,31.5423,31.3675,31.4319,27552.0
2022-11-15 13:25:00,34.18,34.19,33.99,34.04,23138.0,31.4411,31.4503,31.2663,31.3123,23138.0
2022-11-15 13:30:00,34.03,34.08,33.92,33.93,27346.0,31.3031,31.3491,31.2019,31.2111,27346.0
2022-11-15 13:35:00,33.93,34.01,33.87,33.89,76552.0,31.2111,31.2847,31.1559,31.1743,76552.0
2022-11-15 13:40:00,33.89,34.01,33.84,33.96,50609.0,31.1743,31.2847,31.1283,31.2387,50609.0
2022-11-15 13:45:00,33.95,34.04,33.9,33.91,38192.0,31.2295,31.3123,31.1835,31.1927,38192.0
2022-11-15 13:50:00,33.91,33.95,33.88,33.91,35125.0,31.1927,31.2295,31.1651,31.1927,35125.0
2022-11-15 13:55:00,33.91,33.96,33.87,33.9,35067.0,31.1927,31.2387,31.1559,31.1835,35067.0
2022-11-15 14:00:00,33.89,33.91,33.72,33.73,96813.0,31.1743,31.1927,31.0179,31.0271,96813.0
2022-11-15 14:05:00,33.73,33.9,33.72,33.9,33572.0,31.0271,31.1835,31.0179,31.1835,33572.0
2022-11-15 14:10:00,33.89,34.08,33.89,34.02,64723.0,31.1743,31.3491,31.1743,31.2939,64723.0
2022-11-15 14:15:00,34.02,34.09,33.99,34.05,22507.0,31.2939,31.3583,31.2663,31.3215,22507.0
2022-11-15 14:20:00,34.07,34.13,34.05,34.12,52858.0,31.3399,31.3951,31.3215,31.3859,52858.0
2022-11-15 14:25:00,34.11,34.18,34.09,34.15,19222.0,31.3767,31.4411,31.3583,31.4135,19222.0
2022-11-15 14:30:00,34.17,34.22,34.15,34.17,20004.0,31.4319,31.4779,31.4135,31.4319,20004.0
2022-11-15 14:35:00,34.17,34.24,34.14,34.19,19847.0,31.4319,31.4963,31.4043,31.4503,19847.0
2022-11-15 14:40:00,34.19,34.25,34.18,34.19,17592.0,31.4503,31.5055,31.4411,31.4503,17592.0
2022-11-15 14:45:00,34.2,34.23,34.15,34.16,12179.0,31.4595,31.4871,31.4135,31.4227,12179.0
2022-11-15 14:50:00,34.17,34.2,34.1,34.13,26471.0,31.4319,31.4595,31.3675,31.3951,26471.0
2022-11-15 14:55:00,34.12,34.27,34.11,34.23,29415.0,31.3859,31.5239,31.3767,31.4871,29415.0
2022-11-15 15:00:00,34.22,34.35,34.22,34.34,46249.0,31.4779,31.5975,31.4779,31.5883,46249.0
2022-11-15 15:05:00,34.33,34.46,34.32,34.44,234972.0,31.5791,31.6986,31.5699,31.6803,234972.0
2022-11-15 15:10:00,34.45,34.49,34.37,34.42,84633.0,31.6894,31.7262,31.6159,31.6619,84633.0
2022-11-15 15:15:00,34.43,34.49,34.4,34.48,35223.0,31.6711,31.7262,31.6435,31.717,35223.0
2022-11-15 15:20:00,34.48,34.51,34.44,34.48,28388.0,31.717,31.7446,31.6803,31.717,28388.0
2022-11-15 15:25:00,34.49,34.5,34.41,34.43,28295.0,31.7262,31.7354,31.6527,31.6711,28295.0
2022-11-15 15:30:00,34.42,34.42,34.32,34.33,37018.0,31.6619,31.6619,31.5699,31.5791,37018.0
2022-11-15 15:35:00,34.34,34.47,34.34,34.46,38297.0,31.5883,31.7078,31.5883,31.6986,38297.0
2022-11-15 15:40:00,34.46,34.48,34.44,34.45,53641.0,31.6986,31.717,31.6803,31.6894,53641.0
2022-11-15 15:45:00,34.46,34.47,34.36,34.38,67424.0,31.6986,31.7078,31.6067,31.6251,67424.0
2022-11-15 15:50:00,34.38,34.39,34.32,34.35,83887.0,31.6251,31.6343,31.5699,31.5975,83887.0
2022-11-15 15:55:00,34.34,34.39,34.33,34.37,228845.0,31.5883,31.6343,31.5791,31.6159,228845.0
2022-11-16 09:30:00,34.2,34.2,33.85,33.87,66320.0,31.4595,31.4595,31.1375,31.1559,66320.0
2022-11-16 09:35:00,33.87,33.87,33.61,33.7,49139.0,31.1559,31.1559,30.9168,30.9995,49139.0
2022-11-16 09:40:00,33.69,33.69,33.56,33.59,22875.0,30.9903,30.9903,30.8708,30.8984,22875.0
2022-11-16 09:45:00,33.59,33.6,33.45,33.48,37737.0,30.8984,30.9076,30.7696,30.7972,37737.0
2022-11-16 09:50:00,33.48,33.54,33.43,33.43,21408.0,30.7972,30.8524,30.7512,30.7512,21408.0
2022-11-16 09:55:00,33.44,33.48,33.39,33.43,21172.0,30.7604,30.7972,30.7144,30.7512,21172.0
2022-11-16 10:00:00,33.43,33.51,33.42,33.47,19888.0,30.7512,30.8248,30.742,30.788,19888.0
2022-11-16 10:05:00,33.47,33.5,33.41,33.47,24126.0,30.788,30.8156,30.7328,30.788,24126.0
2022-11-16 10:10:00,33.47,33.6,33.46,33.55,18330.0,30.788,30.9076,30.7788,30.8616,18330.0
2022-11-16 10:15:00,33.55,33.55,33.48,33.51,19609.0,30.8616,30.8616,30.7972,30.8248,19609.0
2022-11-16 10:20:00,33.51,33.56,33.45,33.46,26316.0,30.8248,30.8708,30.7696,30.7788,26316.0
2022-11-16 10:25:00,33.46,33.51,33.46,33.5,17363.0,30.7788,30.8248,30.7788,30.8156,17363.0
2022-11-16 10:30:00,33.49,33.56,33.42,33.53,32387.0,30.8064,30.8708,30.742,30.8432,32387.0
2022-11-16 10:35:00,33.52,33.54,33.47,33.51,24097.0,30.834,30.8524,30.788,30.8248,24097.0
2022-11-16 10:40:00,33.5,33.59,33.47,33.52,30451.0,30.8156,30.8984,30.788,30.834,30451.0
2022-11-16 10:45:00,33.51,33.54,33.49,33.54,26417.0,30.8248,30.8524,30.8064,30.8524,26417.0
2022-11-16 10:50:00,33.54,33.55,33.41,33.42,33526.0,30.8524,30.8616,30.7328,30.742,33526.0
2022-11-16 10:55:00,33.41,33.43,33.41,33.41,26024.0,30.7328,30.7512,30.7328,30.7328,26024.0
2022-11-16 11:00:00,33.41,33.47,33.4,33.45,35504.0,30.7328,30.788,30.7236,30.7696,35504.0
2022-11-16 11:05:00,33.45,33.45,33.4,33.41,20851.0,30.7696,30.7696,30.7236,30.7328,20851.0
2022-11-16 11:10:00,33.41,33.45,33.37,33.44,31378.0,30.7328,30.7696,30.696,30.7604,31378.0
2022-11-16 11:15:00,33.44,33.44,33.38,33.44,23824.0,30.7604,30.7604,30.7052,30.7604,23824.0
2022-11-16 11:20:00,33.44,33.49,33.43,33.48,29493.0,30.7604,30.8064,30.7512,30.7972,29493.0
2022-11-16 11:25:00,33.48,33.51,33.47,33.49,21082.0,30.7972,30.8248,30.788,30.8064,21082.0
2022-11-16 11:30:00,33.48,33.52,33.43,33.43,22661.0,30.7972,30.834,30.7512,30.7512,22661.0
2022-11-16 11:35:00,33.43,33.44,33.4,33.44,28385.0,30.7512,30.7604,30.7236,30.7604,28385.0
2022-11-16 11:40:00,33.44,33.47,33.42,33.44,32074.0,30.7604,30.788,30.742,30.7604,32074.0
2022-11-16 11:45:00,33.44,33.45,33.38,33.4,43869.0,30.7604,30.7696,30.7052,30.7236,43869.0
2022-11-16 11:50:00,33.4,33.44,33.38,33.42,22449.0,30.7236,30.7604,30.7052,30.742,22449.0
2022-11-16 11:55:00,33.41,33.46,33.41,33.43,20878.0,30.7328,30.7788,30.7328,30.7512,20878.0
2022-11-16 12:00:00,33.43,33.44,33.39,33.41,28387.0,30.7512,30.7604,30.7144,30.7328,28387.0
2022-11-16 12:05:00,33.41,33.44,33.39,33.42,25366.0,30.7328,30.7604,30.7144,30.742,25366.0
2022-11-16 12:10:00,33.43,33.43,33.36,33.39,18466.0,30.7512,30.7512,30.6868,30.7144,18466.0
2022-11-16 12:15:00,33.39,33.39,33.33,33.33,18361.0,30.7144,30.7144,30.6592,30.6592,18361.0
2022-11-16 12:20:00,33.34,33.37,33.3,33.36,45316.0,30.6684,30.696,30.6316,30.6868,45316.0
2022-11-16 12:25:00,33.35,33.39,33.35,33.38,20773.0,30.6776,30.7144,30.6776,30.7052,20773.0
2022-11-16 12:30:00,33.38,33.4,33.35,33.39,31010.0,30.7052,30.7236,30.6776,30.7144,31010.0
2022-11-16 12:35:00,33.4,33.42,33.39,33.41,23170.0,30.7236,30.742,30.7144,30.7328,23170.0
2022-11-16 12:40:00,33.41,33.48,33.41,33.48,22054.0,30.7328,30.7972,30.7328,30.7972,22054.0
2022-11-16 12:45:00,33.48,33.54,33.48,33.5,42742.0,30.7972,30.8524,30.7972,30.8156,42742.0
2022-11-16 12:50:00,33.5,33.53,33.46,33.47,27936.0,30.8156,30.8432,30.7788,30.788,27936.0
2022-11-16 12:55:00,33.47,33.49,33.43,33.45,17332.0,30.788,30.8064,30.7512,30.7696,17332.0
2022-11-16 13:00:00,33.44,33.45,33.4,33.41,16616.0,30.7604,30.7696,30.7236,30.7328,16616.0
2022-11-16 13:05:00,33.4,33.41,33.37,33.4,11663.0,30.7236,30.7328,30.696,30.7236,11663.0
2022-11-16 13:10:00,33.4,33.42,33.37,33.38,21347.0,30.7236,30.742,30.696,30.7052,21347.0
2022-11-16 13:15:00,33.37,33.38,33.34,33.36,20657.0,30.696,30.7052,30.6684,30.6868,20657.0
2022-11-16 13:20:00,33.36,33.36,33.32,33.34,19545.0,30.6868,30.6868,30.65,30.6684,19545.0
2022-11-16 13:25:00,33.34,33.38,33.33,33.34,24016.0,30.6684,30.7052,30.6592,30.6684,24016.0
2022-11-16 13:30:00,33.35,33.36,33.27,33.28,25827.0,30.6776,30.6868,30.604,30.6132,25827.0
2022-11-16 13:35:00,33.28,33.3,33.26,33.3,26939.0,30.6132,30.6316,30.5948,30.6316,26939.0
2022-11-16 13:40:00,33.3,33.32,33.28,33.32,16214.0,30.6316,30.65,30.6132,30.65,16214.0
2022-11-16 13:45:00,33.32,33.32,33.28,33.29,35009.0,30.65,30.65,30.6132,30.6224,35009.0
2022-11-16 13:50:00,33.3,33.3,33.27,33.29,27674.0,30.6316,30.6316,30.604,30.6224,27674.0
2022-11-16 13:55:00,33.28,33.29,33.22,33.23,33541.0,30.6132,30.6224,30.558,30.5672,33541.0
2022-11-16 14:00:00,33.23,33.26,33.17,33.26,159651.0,30.5672,30.5948,30.512,30.5948,159651.0
2022-11-16 14:05:00,33.26,33.29,33.23,33.29,44098.0,30.5948,30.6224,30.5672,30.6224,44098.0
2022-11-16 14:10:00,33.29,33.3,33.26,33.29,22169.0,30.6224,30.6316,30.5948,30.6224,22169.0
2022-11-16 14:15:00,33.29,33.3,33.26,33.27,34491.0,30.6224,30.6316,30.5948,30.604,34491.0
2022-11-16 14:20:00,33.28,33.33,33.26,33.33,186806.0,30.6132,30.6592,30.5948,30.6592,186806.0
2022-11-16 14:25:00,33.33,33.35,33.31,33.34,32432.0,30.6592,30.6776,30.6408,30.6684,32432.0
2022-11-16 14:30:00,33.33,33.33,33.27,33.29,22640.0,30.6592,30.6592,30.604,30.6224,22640.0
2022-11-16 14:35:00,33.3,33.4,33.28,33.36,21771.0,30.6316,30.7236,30.6132,30.6868,21771.0
2022-11-16 14:40:00,33.37,33.39,33.34,33.34,19702.0,30.696,30.7144,30.6684,30.6684,19702.0
2022-11-16 14:45:00,33.35,33.37,33.33,33.35,14150.0,30.6776,30.696,30.6592,30.6776,14150.0
2022-11-16 14:50:00,33.35,33.41,33.35,33.39,16816.0,30.6776,30.7328,30.6776,30.7144,16816.0
2022-11-16 14:55:00,33.39,33.42,33.38,33.41,19148.0,30.7144,30.742,30.7052,30.7328,19148.0
2022-11-16 15:00:00,33.4,33.42,33.34,33.36,17611.0,30.7236,30.742,30.6684,30.6868,17611.0
2022-11-16 15:05:00,33.36,33.37,33.27,33.29,28232.0,30.6868,30.696,30.604,30.6224,28232.0
2022-11-16 15:10:00,33.29,33.31,33.27,33.31,33168.0,30.6224,30.6408,30.604,30.6408,33168.0
2022-11-16 15:15:00,33.3,33.32,33.26,33.29,25093.0,30.6316,30.65,30.5948,30.6224,25093.0
2022-11-16 15:20:00,33.29,33.33,33.28,33.33,19782.0,30.6224,30.6592,30.6132,30.6592,19782.0
2022-11-16 15:25:00,33.33,33.36,33.32,33.34,19958.0,30.6592,30.6868,30.65,30.6684,19958.0
2022-11-16 15:30:00,33.34,33.36,33.31,33.33,41731.0,30.6684,30.6868,30.6408,30.6592,41731.0
2022-11-16 15:35:00,33.33,33.4,33.32,33.39,48784.0,30.6592,30.7236,30.65,30.7144,48784.0
2022-11-16 15:40:00,33.39,33.45,33.36,33.45,53794.0,30.7144,30.7696,30.6868,30.7696,53794.0
2022-11-16 15:45:00,33.45,33.47,33.42,33.47,66743.0,30.7696,30.788,30.742,30.788,66743.0
2022-11-16 15:50:00,33.47,33.52,33.45,33.5,121036.0,30.788,30.834,30.7696,30.8156,121036.0
2022-11-16 15:55:00,33.5,33.5,33.43,33.48,223496.0,30.8156,30.8156,30.7512,30.7972,223496.0
2022-11-17 09:30:00,32.66,32.83,32.65,32.76,68611.0,30.2865,30.4442,30.2773,30.3793,68611.0
2022-11-17 09:35:00,32.76,32.84,32.73,32.76,21032.0,30.3793,30.4535,30.3515,30.3793,21032.0
2022-11-17 09:40:00,32.75,32.83,32.75,32.79,35626.0,30.37,30.4442,30.37,30.4071,35626.0
2022-11-17 09:45:00,32.8,33.03,32.8,33.0,72693.0,30.4164,30.6297,30.4164,30.6018,72693.0
2022-11-17 09:50:00,32.99,33.02,32.87,32.88,16724.0,30.5926,30.6204,30.4813,30.4906,16724.0
2022-11-17 09:55:00,32.88,32.88,32.79,32.82,18690.0,30.4906,30.4906,30.4071,30.4349,18690.0
2022-11-17 10:00:00,32.83,32.88,32.81,32.88,24375.0,30.4442,30.4906,30.4256,30.4906,24375.0
2022-11-17 10:05:00,32.89,32.89,32.79,32.82,19236.0,30.4998,30.4998,30.4071,30.4349,19236.0
2022-11-17 10:10:00,32.83,32.91,32.82,32.91,14487.0,30.4442,30.5184,30.4349,30.5184,14487.0
2022-11-17 10:15:00,32.91,32.96,32.89,32.96,23780.0,30.5184,30.5647,30.4998,30.5647,23780.0
2022-11-17 10:20:00,32.96,33.0,32.96,32.98,13103.0,30.5647,30.6018,30.5647,30.5833,13103.0
2022-11-17 10:25:00,32.97,33.04,32.97,33.01,12446.0,30.574,30.6389,30.574,30.6111,12446.0
2022-11-17 10:30:00,33.01,33.01,32.9,32.9,9649.0,30.6111,30.6111,30.5091,30.5091,9649.0
2022-11-17 10:35:00,32.91,32.95,32.88,32.93,11686.0,30.5184,30.5555,30.4906,30.5369,11686.0
2022-11-17 10:40:00,32.92,32.95,32.91,32.91,12993.0,30.5277,30.5555,30.5184,30.5184,12993.0
2022-11-17 10:45:00,32.91,32.91,32.82,32.83,15368.0,30.5184,30.5184,30.4349,30.4442,15368.0
2022-11-17 10:50:00,32.84,32.89,32.82,32.87,17875.0,30.4535,30.4998,30.4349,30.4813,17875.0
2022-11-17 10:55:00,32.87,32.92,32.87,32.91,14470.0,30.4813,30.5277,30.4813,30.5184,14470.0
2022-11-17 11:00:00,32.91,32.95,32.9,32.91,14994.0,30.5184,30.5555,30.5091,30.5184,14994.0
2022-11-17 11:05:00,32.91,32.98,32.9,32.91,40232.0,30.5184,30.5833,30.5091,30.5184,40232.0
2022-11-17 11:10:00,32.9,32.92,32.88,32.92,13087.0,30.5091,30.5277,30.4906,30.5277,13087.0
2022-11-17 11:15:00,32.93,32.95,32.9,32.92,12502.0,30.5369,30.5555,30.5091,30.5277,12502.0
2022-11-17 11:20:00,32.92,32.94,32.89,32.94,10621.0,30.5277,30.5462,30.4998,30.5462,10621.0
2022-11-17 11:25:00,32.94,32.98,32.92,32.97,13634.0,30.5462,30.5833,30.5277,30.574,13634.0
2022-11-17 11:30:00,32.97,32.97,32.91,32.94,12726.0,30.574,30.574,30.5184,30.5462,12726.0
2022-11-17 11:35:00,32.94,32.97,32.93,32.96,12693.0,30.5462,30.574,30.5369,30.5647,12693.0
2022-11-17 11:40:00,32.95,32.97,32.92,32.97,13092.0,30.5555,30.574,30.5277,30.574,13092.0
2022-11-17 11:45:00,32.97,32.97,32.88,32.88,13745.0,30.574,30.574,30.4906,30.4906,13745.0
2022-11-17 11:50:00,32.88,32.92,32.87,32.89,14953.0,30.4906,30.5277,30.4813,30.4998,14953.0
2022-11-17 11:55:00,32.89,33.0,32.89,32.97,26463.0,30.4998,30.6018,30.4998,30.574,26463.0
2022-11-17 12:00:00,32.98,33.04,32.97,33.01,21670.0,30.5833,30.6389,30.574,30.6111,21670.0
2022-11-17 12:05:00,33.02,33.02,32.97,32.98,12722.0,30.6204,30.6204,30.574,30.5833,12722.0
2022-11-17 12:10:00,32.98,33.01,32.97,32.97,18989.0,30.5833,30.6111,30.574,30.574,18989.0
2022-11-17 12:15:00,32.97,32.98,32.95,32.95,13500.0,30.574,30.5833,30.5555,30.5555,13500.0
2022-11-17 12:20:00,32.95,32.96,32.91,32.91,17700.0,30.5555,30.5647,30.5184,30.5184,17700.0
2022-11-17 12:25:00,32.91,32.93,32.9,32.92,19599.0,30.5184,30.5369,30.5091,30.5277,19599.0
2022-11-17 12:30:00,32.92,32.96,32.88,32.9,17135.0,30.5277,30.5647,30.4906,30.5091,17135.0
2022-11-17 12:35:00,32.9,32.96,32.89,32.96,22353.0,30.5091,30.5647,30.4998,30.5647,22353.0
2022-11-17 12:40:00,32.97,32.98,32.93,32.97,41195.0,30.574,30.5833,30.5369,30.574,41195.0
2022-11-17 12:45:00,32.97,33.0,32.96,33.0,20593.0,30.574,30.6018,30.5647,30.6018,20593.0
2022-11-17 12:50:00,33.0,33.07,33.0,33.05,29024.0,30.6018,30.6668,30.6018,30.6482,29024.0
2022-11-17 12:55:00,33.05,33.06,33.02,33.02,22663.0,30.6482,30.6575,30.6204,30.6204,22663.0
2022-11-17 13:00:00,33.02,33.04,33.0,33.02,27636.0,30.6204,30.6389,30.6018,30.6204,27636.0
2022-11-17 13:05:00,33.01,33.04,33.0,33.02,14896.0,30.6111,30.6389,30.6018,30.6204,14896.0
2022-11-17 13:10:00,33.02,33.07,33.01,33.02,23533.0,30.6204,30.6668,30.6111,30.6204,23533.0
2022-11-17 13:15:00,33.02,33.05,33.02,33.05,45370.0,30.6204,30.6482,30.6204,30.6482,45370.0
2022-11-17 13:20:00,33.05,33.07,33.02,33.05,21926.0,30.6482,30.6668,30.6204,30.6482,21926.0
2022-11-17 13:25:00,33.05,33.06,33.02,33.05,20355.0,30.6482,30.6575,30.6204,30.6482,20355.0
2022-11-17 13:30:00,33.05,33.05,33.0,33.01,26738.0,30.6482,30.6482,30.6018,30.6111,26738.0
2022-11-17 13:35:00,33.02,33.06,33.01,33.05,26577.0,30.6204,30.6575,30.6111,30.6482,26577.0
2022-11-17 13:40:00,33.06,33.07,33.01,33.02,19780.0,30.6575,30.6668,30.6111,30.6204,19780.0
2022-11-17 13:45:00,33.02,33.04,33.0,33.02,18123.0,30.6204,30.6389,30.6018,30.6204,18123.0
2022-11-17 13:50:00,33.03,33.05,33.01,33.03,23021.0,30.6297,30.6482,30.6111,30.6297,23021.0
2022-11-17 13:55:00,33.03,33.07,33.01,33.05,17462.0,30.6297,30.6668,30.6111,30.6482,17462.0
2022-11-17 14:00:00,33.05,33.1,33.04,33.08,17229.0,30.6482,30.6946,30.6389,30.676,17229.0
2022-11-17 14:05:00,33.08,33.1,33.06,33.07,30718.0,30.676,30.6946,30.6575,30.6668,30718.0
2022-11-17 14:10:00,33.06,33.09,33.05,33.09,25896.0,30.6575,30.6853,30.6482,30.6853,25896.0
2022-11-17 14:15:00,33.09,33.09,33.05,33.07,19933.0,30.6853,30.6853,30.6482,30.6668,19933.0
2022-11-17 14:20:00,33.07,33.09,33.05,33.09,14513.0,30.6668,30.6853,30.6482,30.6853,14513.0
2022-11-17 14:25:00,33.08,33.1,33.07,33.09,21406.0,30.676,30.6946,30.6668,30.6853,21406.0
2022-11-17 14:30:00,33.09,33.13,33.08,33.12,18124.0,30.6853,30.7224,30.676,30.7131,18124.0
2022-11-17 14:35:00,33.11,33.11,33.06,33.09,16624.0,30.7038,30.7038,30.6575,30.6853,16624.0
2022-11-17 14:40:00,33.09,33.12,33.06,33.09,16608.0,30.6853,30.7131,30.6575,30.6853,16608.0
2022-11-17 14:45:00,33.08,33.12,33.04,33.12,9687.0,30.676,30.7131,30.6389,30.7131,9687.0
2022-11-17 14:50:00,33.12,33.16,33.1,33.16,11536.0,30.7131,30.7502,30.6946,30.7502,11536.0
2022-11-17 14:55:00,33.16,33.16,33.13,33.14,14235.0,30.7502,30.7502,30.7224,30.7317,14235.0
2022-11-17 15:00:00,33.14,33.16,33.09,33.12,24414.0,30.7317,30.7502,30.6853,30.7131,24414.0
2022-11-17 15:05:00,33.11,33.16,33.1,33.12,13562.0,30.7038,30.7502,30.6946,30.7131,13562.0
2022-11-17 15:10:00,33.11,33.12,33.07,33.08,18132.0,30.7038,30.7131,30.6668,30.676,18132.0
2022-11-17 15:15:00,33.08,33.09,33.04,33.05,18274.0,30.676,30.6853,30.6389,30.6482,18274.0
2022-11-17 15:20:00,33.05,33.07,33.03,33.05,19738.0,30.6482,30.6668,30.6297,30.6482,19738.0
2022-11-17 15:25:00,33.05,33.08,33.03,33.08,21862.0,30.6482,30.676,30.6297,30.676,21862.0
2022-11-17 15:30:00,33.08,33.13,33.07,33.12,25426.0,30.676,30.7224,30.6668,30.7131,25426.0
2022-11-17 15:35:00,33.12,33.15,33.11,33.15,24616.0,30.7131,30.7409,30.7038,30.7409,24616.0
2022-11-17 15:40:00,33.15,33.19,33.15,33.16,32413.0,30.7409,30.778,30.7409,30.7502,32413.0
2022-11-17 15:45:00,33.16,33.25,33.16,33.25,40955.0,30.7502,30.8337,30.7502,30.8337,40955.0
2022-11-17 15:50:00,33.24,33.25,33.19,33.2,68018.0,30.8244,30.8337,30.778,30.7873,68018.0
2022-11-17 15:55:00,33.19,33.31,33.17,33.3,165691.0,30.778,30.8893,30.7595,30.88,165691.0
2022-11-18 09:30:00,33.7,33.88,33.7,33.79,137379.0,31.251,31.4179,31.251,31.3344,137379.0
2022-11-18 09:35:00,33.8,33.88,33.76,33.77,25345.0,31.3437,31.4179,31.3066,31.3159,25345.0
2022-11-18 09:40:00,33.77,33.81,33.71,33.79,44804.0,31.3159,31.353,31.2602,31.3344,44804.0
2022-11-18 09:45:00,33.79,33.84,33.76,33.82,15529.0,31.3344,31.3808,31.3066,31.3623,15529.0
2022-11-18 09:50:00,33.8,33.87,33.8,33.83,27202.0,31.3437,31.4086,31.3437,31.3715,27202.0
2022-11-18 09:55:00,33.83,33.9,33.8,33.8,21054.0,31.3715,31.4364,31.3437,31.3437,21054.0
2022-11-18 10:00:00,33.81,33.85,33.74,33.78,24428.0,31.353,31.3901,31.2881,31.3252,24428.0
2022-11-18 10:05:00,33.78,33.8,33.73,33.79,22527.0,31.3252,31.3437,31.2788,31.3344,22527.0
2022-11-18 10:10:00,33.8,33.82,33.77,33.77,25099.0,31.3437,31.3623,31.3159,31.3159,25099.0
2022-11-18 10:15:00,33.76,33.82,33.76,33.77,14435.0,31.3066,31.3623,31.3066,31.3159,14435.0
2022-11-18 10:20:00,33.77,33.84,33.77,33.8,23087.0,31.3159,31.3808,31.3159,31.3437,23087.0
2022-11-18 10:25:00,33.8,33.85,33.76,33.85,60084.0,31.3437,31.3901,31.3066,31.3901,60084.0
2022-11-18 10:30:00,33.84,33.9,33.83,33.9,25219.0,31.3808,31.4364,31.3715,31.4364,25219.0
2022-11-18 10:35:00,33.9,33.92,33.81,33.83,20131.0,31.4364,31.455,31.353,31.3715,20131.0
2022-11-18 10:40:00,33.83,33.87,33.82,33.83,21359.0,31.3715,31.4086,31.3623,31.3715,21359.0
2022-11-18 10:45:00,33.83,33.88,33.8,33.87,17153.0,31.3715,31.4179,31.3437,31.4086,17153.0
2022-11-18 10:50:00,33.86,33.88,33.84,33.86,14529.0,31.3993,31.4179,31.3808,31.3993,14529.0
2022-11-18 10:55:00,33.86,33.86,33.75,33.78,19037.0,31.3993,31.3993,31.2973,31.3252,19037.0
2022-11-18 11:00:00,33.79,33.8,33.72,33.73,21429.0,31.3344,31.3437,31.2695,31.2788,21429.0
2022-11-18 11:05:00,33.73,33.77,33.73,33.75,18199.0,31.2788,31.3159,31.2788,31.2973,18199.0
2022-11-18 11:10:00,33.75,33.78,33.72,33.77,26893.0,31.2973,31.3252,31.2695,31.3159,26893.0
2022-11-18 11:15:00,33.77,33.81,33.75,33.79,24051.0,31.3159,31.353,31.2973,31.3344,24051.0
2022-11-18 11:20:00,33.79,33.81,33.7,33.71,22141.0,31.3344,31.353,31.251,31.2602,22141.0
2022-11-18 11:25:00,33.73,33.78,33.73,33.76,14225.0,31.2788,31.3252,31.2788,31.3066,14225.0
2022-11-18 11:30:00,33.77,33.81,33.76,33.77,11897.0,31.3159,31.353,31.3066,31.3159,11897.0
2022-11-18 11:35:00,33.77,33.79,33.74,33.75,14020.0,31.3159,31.3344,31.2881,31.2973,14020.0
2022-11-18 11:40:00,33.74,33.76,33.68,33.7,17978.0,31.2881,31.3066,31.2324,31.251,17978.0
2022-11-18 11:45:00,33.71,33.73,33.65,33.67,19367.0,31.2602,31.2788,31.2046,31.2232,19367.0
2022-11-18 11:50:00,33.66,33.7,33.65,33.69,16048.0,31.2139,31.251,31.2046,31.2417,16048.0
2022-11-18 11:55:00,33.69,33.79,33.68,33.77,97580.0,31.2417,31.3344,31.2324,31.3159,97580.0
2022-11-18 12:00:00,33.77,33.83,33.76,33.81,38788.0,31.3159,31.3715,31.3066,31.353,38788.0
2022-11-18 12:05:00,33.81,33.82,33.76,33.8,24085.0,31.353,31.3623,31.3066,31.3437,24085.0
2022-11-18 12:10:00,33.8,33.83,33.8,33.83,15167.0,31.3437,31.3715,31.3437,31.3715,15167.0
2022-11-18 12:15:00,33.83,33.83,33.68,33.69,31560.0,31.3715,31.3715,31.2324,31.2417,31560.0
2022-11-18 12:20:00,33.68,33.73,33.67,33.72,38260.0,31.2324,31.2788,31.2232,31.2695,38260.0
2022-11-18 12:25:00,33.71,33.78,33.7,33.76,40138.0,31.2602,31.3252,31.251,31.3066,40138.0
2022-11-18 12:30:00,33.75,33.78,33.73,33.76,27794.0,31.2973,31.3252,31.2788,31.3066,27794.0
2022-11-18 12:35:00,33.76,33.8,33.74,33.78,16834.0,31.3066,31.3437,31.2881,31.3252,16834.0
2022-11-18 12:40:00,33.77,33.78,33.73,33.73,10106.0,31.3159,31.3252,31.2788,31.2788,10106.0
2022-11-18 12:45:00,33.73,33.75,33.71,33.71,13969.0,31.2788,31.2973,31.2602,31.2602,13969.0
2022-11-18 12:50:00,33.71,33.74,33.67,33.7,10872.0,31.2602,31.2881,31.2232,31.251,10872.0
2022-11-18 12:55:00,33.69,33.71,33.67,33.7,14240.0,31.2417,31.2602,31.2232,31.251,14240.0
2022-11-18 13:00:00,33.7,33.71,33.67,33.69,13637.0,31.251,31.2602,31.2232,31.2417,13637.0
2022-11-18 13:05:00,33.7,33.77,33.69,33.76,14765.0,31.251,31.3159,31.2417,31.3066,14765.0
2022-11-18 13:10:00,33.76,33.76,33.72,33.73,10851.0,31.3066,31.3066,31.2695,31.2788,10851.0
2022-11-18 13:15:00,33.74,33.74,33.67,33.7,13919.0,31.2881,31.2881,31.2232,31.251,13919.0
2022-11-18 13:20:00,33.7,33.75,33.7,33.75,14104.0,31.251,31.2973,31.251,31.2973,14104.0
2022-11-18 13:25:00,33.74,33.8,33.74,33.79,15320.0,31.2881,31.3437,31.2881,31.3344,15320.0
2022-11-18 13:30:00,33.8,33.82,33.79,33.81,15057.0,31.3437,31.3623,31.3344,31.353,15057.0
2022-11-18 13:35:00,33.81,33.82,33.76,33.77,11538.0,31.353,31.3623,31.3066,31.3159,11538.0
2022-11-18 13:40:00,33.76,33.77,33.7,33.7,11277.0,31.3066,31.3159,31.251,31.251,11277.0
2022-11-18 13:45:00,33.7,33.73,33.7,33.71,9960.0,31.251,31.2788,31.251,31.2602,9960.0
2022-11-18 13:50:00,33.7,33.72,33.69,33.7,13500.0,31.251,31.2695,31.2417,31.251,13500.0
2022-11-18 13:55:00,33.7,33.73,33.69,33.72,18581.0,31.251,31.2788,31.2417,31.2695,18581.0
2022-11-18 14:00:00,33.73,33.8,33.73,33.8,18806.0,31.2788,31.3437,31.2788,31.3437,18806.0
2022-11-18 14:05:00,33.79,33.81,33.77,33.8,14130.0,31.3344,31.353,31.3159,31.3437,14130.0
2022-11-18 14:10:00,33.8,33.8,33.77,33.79,10809.0,31.3437,31.3437,31.3159,31.3344,10809.0
2022-11-18 14:15:00,33.8,33.83,33.78,33.79,26633.0,31.3437,31.3715,31.3252,31.3344,26633.0
2022-11-18 14:20:00,33.79,33.82,33.78,33.8,11714.0,31.3344,31.3623,31.3252,31.3437,11714.0
2022-11-18 14:25:00,33.8,33.83,33.79,33.8,22874.0,31.3437,31.3715,31.3344,31.3437,22874.0
2022-11-18 14:30:00,33.8,33.85,33.79,33.84,34504.0,31.3437,31.3901,31.3344,31.3808,34504.0
2022-11-18 14:35:00,33.84,33.84,33.8,33.84,17488.0,31.3808,31.3808,31.3437,31.3808,17488.0
2022-11-18 14:40:00,33.84,33.86,33.83,33.84,24074.0,31.3808,31.3993,31.3715,31.3808,24074.0
2022-11-18 14:45:00,33.83,33.85,33.82,33.83,15822.0,31.3715,31.3901,31.3623,31.3715,15822.0
2022-11-18 14:50:00,33.82,33.84,33.82,33.84,13835.0,31.3623,31.3808,31.3623,31.3808,13835.0
2022-11-18 14:55:00,33.84,33.88,33.83,33.88,31070.0,31.3808,31.4179,31.3715,31.4179,31070.0
2022-11-18 15:00:00,33.88,33.89,33.84,33.84,63275.0,31.4179,31.4272,31.3808,31.3808,63275.0
2022-11-18 15:05:00,33.84,33.88,33.83,33.88,49848.0,31.3808,31.4179,31.3715,31.4179,49848.0
2022-11-18 15:10:00,33.88,33.9,33.85,33.87,22309.0,31.4179,31.4364,31.3901,31.4086,22309.0
2022-11-18 15:15:00,33.86,33.87,33.83,33.84,17844.0,31.3993,31.4086,31.3715,31.3808,17844.0
2022-11-18 15:20:00,33.84,33.85,33.79,33.83,23148.0,31.3808,31.3901,31.3344,31.3715,23148.0
2022-11-18 15:25:00,33.83,33.91,33.82,33.91,31554.0,31.3715,31.4457,31.3623,31.4457,31554.0
2022-11-18 15:30:00,33.91,33.93,33.84,33.87,77035.0,31.4457,31.4643,31.3808,31.4086,77035.0
2022-11-18 15:35:00,33.86,33.92,33.86,33.91,49084.0,31.3993,31.455,31.3993,31.4457,49084.0
2022-11-18 15:40:00,33.91,33.93,33.89,33.93,27532.0,31.4457,31.4643,31.4272,31.4643,27532.0
2022-11-18 15:45:00,33.92,34.0,33.9,33.98,69535.0,31.455,31.5292,31.4364,31.5106,69535.0
2022-11-18 15:50:00,33.99,34.03,33.83,33.83,120067.0,31.5199,31.557,31.3715,31.3715,120067.0
2022-11-18 15:55:00,33.84,33.92,33.82,33.88,289954.0,31.3808,31.455,31.3623,31.4179,289954.0
2022-11-21 09:30:00,33.74,33.85,33.67,33.71,68158.0,31.2881,31.3901,31.2232,31.2602,68158.0
2022-11-21 09:35:00,33.72,33.72,33.58,33.62,13209.0,31.2695,31.2695,31.1397,31.1768,13209.0
2022-11-21 09:40:00,33.62,33.7,33.59,33.66,28890.0,31.1768,31.251,31.149,31.2139,28890.0
2022-11-21 09:45:00,33.66,33.81,33.66,33.8,24257.0,31.2139,31.353,31.2139,31.3437,24257.0
2022-11-21 09:50:00,33.8,33.8,33.72,33.75,19734.0,31.3437,31.3437,31.2695,31.2973,19734.0
2022-11-21 09:55:00,33.74,33.77,33.72,33.76,18016.0,31.2881,31.3159,31.2695,31.3066,18016.0
2022-11-21 10:00:00,33.76,33.81,33.69,33.71,27902.0,31.3066,31.353,31.2417,31.2602,27902.0
2022-11-21 10:05:00,33.7,33.77,33.69,33.74,21161.0,31.251,31.3159,31.2417,31.2881,21161.0
2022-11-21 10:10:00,33.75,33.76,33.69,33.69,13089.0,31.2973,31.3066,31.2417,31.2417,13089.0
2022-11-21 10:15:00,33.7,33.72,33.68,33.69,20875.0,31.251,31.2695,31.2324,31.2417,20875.0
2022-11-21 10:20:00,33.69,33.69,33.62,33.68,27748.0,31.2417,31.2417,31.1768,31.2324,27748.0
2022-11-21 10:25:00,33.68,33.71,33.67,33.7,22189.0,31.2324,31.2602,31.2232,31.251,22189.0
2022-11-21 10:30:00,33.69,33.7,33.56,33.57,108551.0,31.2417,31.251,31.1211,31.1304,108551.0
2022-11-21 10:35:00,33.57,33.6,33.53,33.54,22927.0,31.1304,31.1582,31.0933,31.1026,22927.0
2022-11-21 10:40:00,33.53,33.57,33.51,33.52,12139.0,31.0933,31.1304,31.0748,31.0841,12139.0
2022-11-21 10:45:00,33.52,33.54,33.49,33.5,14196.0,31.0841,31.1026,31.0562,31.0655,14196.0
2022-11-21 10:50:00,33.5,33.51,33.47,33.5,23500.0,31.0655,31.0748,31.0377,31.0655,23500.0
2022-11-21 10:55:00,33.5,33.54,33.48,33.51,30870.0,31.0655,31.1026,31.047,31.0748,30870.0
2022-11-21 11:00:00,33.51,33.51,33.48,33.51,26756.0,31.0748,31.0748,31.047,31.0748,26756.0
2022-11-21 11:05:00,33.51,33.54,33.5,33.52,18442.0,31.0748,31.1026,31.0655,31.0841,18442.0
2022-11-21 11:10:00,33.52,33.56,33.51,33.54,25657.0,31.0841,31.1211,31.0748,31.1026,25657.0
2022-11-21 11:15:00,33.54,33.61,33.53,33.61,20354.0,31.1026,31.1675,31.0933,31.1675,20354.0
2022-11-21 11:20:00,33.6,33.66,33.59,33.65,16329.0,31.1582,31.2139,31.149,31.2046,16329.0
2022-11-21 11:25:00,33.66,33.69,33.64,33.68,34498.0,31.2139,31.2417,31.1953,31.2324,34498.0
2022-11-21 11:30:00,33.69,33.71,33.64,33.66,31028.0,31.2417,31.2602,31.1953,31.2139,31028.0
2022-11-21 11:35:00,33.66,33.74,33.66,33.72,24256.0,31.2139,31.2881,31.2139,31.2695,24256.0
2022-11-21 11:40:00,33.72,33.77,33.71,33.73,27396.0,31.2695,31.3159,31.2602,31.2788,27396.0
2022-11-21 11:45:00,33.73,33.76,33.72,33.74,25340.0,31.2788,31.3066,31.2695,31.2881,25340.0
2022-11-21 11:50:00,33.75,33.79,33.73,33.77,19863.0,31.2973,31.3344,31.2788,31.3159,19863.0
2022-11-21 11:55:00,33.77,33.77,33.63,33.69,23546.0,31.3159,31.3159,31.1861,31.2417,23546.0
2022-11-21 12:00:00,33.68,33.73,33.68,33.7,9274.0,31.2324,31.2788,31.2324,31.251,9274.0
2022-11-21 12:05:00,33.71,33.74,33.71,33.73,8632.0,31.2602,31.2881,31.2602,31.2788,8632.0
2022-11-21 12:10:00,33.73,33.76,33.71,33.72,7094.0,31.2788,31.3066,31.2602,31.2695,7094.0
2022-11-21 12:15:00,33.72,33.74,33.69,33.73,9958.0,31.2695,31.2881,31.2417,31.2788,9958.0
2022-11-21 12:20:00,33.73,33.77,33.72,33.76,13048.0,31.2788,31.3159,31.2695,31.3066,13048.0
2022-11-21 12:25:00,33.76,33.76,33.71,33.73,11305.0,31.3066,31.3066,31.2602,31.2788,11305.0
2022-11-21 12:30:00,33.73,33.78,33.72,33.77,15331.0,31.2788,31.3252,31.2695,31.3159,15331.0
2022-11-21 12:35:00,33.77,33.8,33.74,33.74,11201.0,31.3159,31.3437,31.2881,31.2881,11201.0
2022-11-21 12:40:00,33.74,33.78,33.73,33.77,12497.0,31.2881,31.3252,31.2788,31.3159,12497.0
2022-11-21 12:45:00,33.76,33.77,33.71,33.72,8320.0,31.3066,31.3159,31.2602,31.2695,8320.0
2022-11-21 12:50:00,33.72,33.75,33.7,33.75,14431.0,31.2695,31.2973,31.251,31.2973,14431.0
2022-11-21 12:55:00,33.75,33.76,33.71,33.75,16991.0,31.2973,31.3066,31.2602,31.2973,16991.0
2022-11-21 13:00:00,33.75,33.76,33.73,33.73,11202.0,31.2973,31.3066,31.2788,31.2788,11202.0
2022-11-21 13:05:00,33.73,33.75,33.72,33.73,14611.0,31.2788,31.2973,31.2695,31.2788,14611.0
2022-11-21 13:10:00,33.73,33.79,33.73,33.77,36352.0,31.2788,31.3344,31.2788,31.3159,36352.0
2022-11-21 13:15:00,33.77,33.8,33.75,33.77,19395.0,31.3159,31.3437,31.2973,31.3159,19395.0
2022-11-21 13:20:00,33.77,33.8,33.74,33.8,83467.0,31.3159,31.3437,31.2881,31.3437,83467.0
2022-11-21 13:25:00,33.8,33.83,33.77,33.77,18404.0,31.3437,31.3715,31.3159,31.3159,18404.0
2022-11-21 13:30:00,33.77,33.79,33.73,33.77,18028.0,31.3159,31.3344,31.2788,31.3159,18028.0
2022-11-21 13:35:00,33.77,33.8,33.75,33.8,10971.0,31.3159,31.3437,31.2973,31.3437,10971.0
2022-11-21 13:40:00,33.79,33.8,33.73,33.76,9301.0,31.3344,31.3437,31.2788,31.3066,9301.0
2022-11-21 13:45:00,33.76,33.76,33.7,33.7,13687.0,31.3066,31.3066,31.251,31.251,13687.0
2022-11-21 13:50:00,33.7,33.72,33.68,33.68,9466.0,31.251,31.2695,31.2324,31.2324,9466.0
2022-11-21 13:55:00,33.68,33.69,33.63,33.64,9228.0,31.2324,31.2417,31.1861,31.1953,9228.0
2022-11-21 14:00:00,33.64,33.7,33.64,33.69,10969.0,31.1953,31.251,31.1953,31.2417,10969.0
2022-11-21 14:05:00,33.69,33.71,33.68,33.69,13185.0,31.2417,31.2602,31.2324,31.2417,13185.0
2022-11-21 14:10:00,33.69,33.74,33.68,33.73,23609.0,31.2417,31.2881,31.2324,31.2788,23609.0
2022-11-21 14:15:00,33.73,33.75,33.71,33.73,11112.0,31.2788,31.2973,31.2602,31.2788,11112.0
2022-11-21 14:20:00,33.73,33.74,33.65,33.66,11313.0,31.2788,31.2881,31.2046,31.2139,11313.0
2022-11-21 14:25:00,33.66,33.7,33.65,33.66,10275.0,31.2139,31.251,31.2046,31.2139,10275.0
2022-11-21 14:30:00,33.65,33.67,33.64,33.65,14672.0,31.2046,31.2232,31.1953,31.2046,14672.0
2022-11-21 14:35:00,33.65,33.67,33.63,33.66,10762.0,31.2046,31.2232,31.1861,31.2139,10762.0
2022-11-21 14:40:00,33.66,33.67,33.64,33.64,11109.0,31.2139,31.2232,31.1953,31.1953,11109.0
2022-11-21 14:45:00,33.65,33.66,33.62,33.64,17516.0,31.2046,31.2139,31.1768,31.1953,17516.0
2022-11-21 14:50:00,33.64,33.67,33.63,33.66,10895.0,31.1953,31.2232,31.1861,31.2139,10895.0
2022-11-21 14:55:00,33.66,33.67,33.61,33.62,34805.0,31.2139,31.2232,31.1675,31.1768,34805.0
2022-11-21 15:00:00,33.62,33.67,33.61,33.64,10534.0,31.1768,31.2232,31.1675,31.1953,10534.0
2022-11-21 15:05:00,33.65,33.67,33.63,33.66,14311.0,31.2046,31.2232,31.1861,31.2139,14311.0
2022-11-21 15:10:00,33.65,33.67,33.63,33.66,12026.0,31.2046,31.2232,31.1861,31.2139,12026.0
2022-11-21 15:15:00,33.66,33.68,33.65,33.65,16172.0,31.2139,31.2324,31.2046,31.2046,16172.0
2022-11-21 15:20:00,33.65,33.66,33.59,33.59,19342.0,31.2046,31.2139,31.149,31.149,19342.0
2022-11-21 15:25:00,33.6,33.62,33.57,33.62,17321.0,31.1582,31.1768,31.1304,31.1768,17321.0
2022-11-21 15:30:00,33.62,33.67,33.6,33.61,47914.0,31.1768,31.2232,31.1582,31.1675,47914.0
2022-11-21 15:35:00,33.61,33.65,33.61,33.62,18004.0,31.1675,31.2046,31.1675,31.1768,18004.0
2022-11-21 15:40:00,33.62,33.64,33.6,33.61,23311.0,31.1768,31.1953,31.1582,31.1675,23311.0
2022-11-21 15:45:00,33.61,33.68,33.6,33.66,45499.0,31.1675,31.2324,31.1582,31.2139,45499.0
2022-11-21 15:50:00,33.67,33.72,33.66,33.68,76613.0,31.2232,31.2695,31.2139,31.2324,76613.0
2022-11-21 15:55:00,33.67,33.7,33.64,33.65,209203.0,31.2232,31.251,31.1953,31.2046,209203.0
2022-11-22 09:30:00,33.82,33.94,33.8,33.84,55982.0,31.3623,31.4735,31.3437,31.3808,55982.0
2022-11-22 09:35:00,33.86,33.93,33.85,33.9,31604.0,31.3993,31.4643,31.3901,31.4364,31604.0
2022-11-22 09:40:00,33.89,33.96,33.86,33.95,34393.0,31.4272,31.4921,31.3993,31.4828,34393.0
2022-11-22 09:45:00,33.94,34.02,33.92,34.0,75358.0,31.4735,31.5477,31.455,31.5292,75358.0
2022-11-22 09:50:00,34.0,34.11,33.99,34.09,36252.0,31.5292,31.6312,31.5199,31.6126,36252.0
2022-11-22 09:55:00,34.09,34.15,34.08,34.12,44028.0,31.6126,31.6683,31.6034,31.6404,44028.0
2022-11-22 10:00:00,34.11,34.22,34.1,34.21,43580.0,31.6312,31.7332,31.6219,31.7239,43580.0
2022-11-22 10:05:00,34.22,34.25,34.17,34.18,35350.0,31.7332,31.761,31.6868,31.6961,35350.0
2022-11-22 10:10:00,34.19,34.21,34.11,34.2,27026.0,31.7054,31.7239,31.6312,31.7146,27026.0
2022-11-22 10:15:00,34.21,34.23,34.16,34.19,18535.0,31.7239,31.7425,31.6775,31.7054,18535.0
2022-11-22 10:20:00,34.19,34.2,34.14,34.16,19834.0,31.7054,31.7146,31.659,31.6775,19834.0
2022-11-22 10:25:00,34.15,34.17,34.12,34.14,13449.0,31.6683,31.6868,31.6404,31.659,13449.0
2022-11-22 10:30:00,34.15,34.19,34.1,34.14,18753.0,31.6683,31.7054,31.6219,31.659,18753.0
2022-11-22 10:35:00,34.15,34.15,34.11,34.12,15436.0,31.6683,31.6683,31.6312,31.6404,15436.0
2022-11-22 10:40:00,34.12,34.19,34.11,34.14,30156.0,31.6404,31.7054,31.6312,31.659,30156.0
2022-11-22 10:45:00,34.14,34.2,34.13,34.19,17431.0,31.659,31.7146,31.6497,31.7054,17431.0
2022-11-22 10:50:00,34.2,34.21,34.15,34.19,11836.0,31.7146,31.7239,31.6683,31.7054,11836.0
2022-11-22 10:55:00,34.18,34.2,34.16,34.18,16166.0,31.6961,31.7146,31.6775,31.6961,16166.0
2022-11-22 11:00:00,34.17,34.18,34.12,34.13,13609.0,31.6868,31.6961,31.6404,31.6497,13609.0
2022-11-22 11:05:00,34.14,34.14,34.1,34.12,20579.0,31.659,31.659,31.6219,31.6404,20579.0
2022-11-22 11:10:00,34.12,34.14,34.09,34.09,9118.0,31.6404,31.659,31.6126,31.6126,9118.0
2022-11-22 11:15:00,34.09,34.1,34.02,34.06,17480.0,31.6126,31.6219,31.5477,31.5848,17480.0
2022-11-22 11:20:00,34.05,34.05,34.01,34.02,12231.0,31.5755,31.5755,31.5384,31.5477,12231.0
2022-11-22 11:25:00,34.03,34.06,34.02,34.05,13542.0,31.557,31.5848,31.5477,31.5755,13542.0
2022-11-22 11:30:00,34.05,34.06,34.0,34.02,12200.0,31.5755,31.5848,31.5292,31.5477,12200.0
2022-11-22 11:35:00,34.02,34.03,33.96,34.02,104284.0,31.5477,31.557,31.4921,31.5477,104284.0
2022-11-22 11:40:00,34.02,34.03,33.94,33.94,19277.0,31.5477,31.557,31.4735,31.4735,19277.0
2022-11-22 11:45:00,33.95,33.97,33.94,33.97,12652.0,31.4828,31.5013,31.4735,31.5013,12652.0
2022-11-22 11:50:00,33.97,33.99,33.93,33.96,11562.0,31.5013,31.5199,31.4643,31.4921,11562.0
2022-11-22 11:55:00,33.95,33.99,33.95,33.97,6383.0,31.4828,31.5199,31.4828,31.5013,6383.0
2022-11-22 12:00:00,33.97,34.01,33.96,33.99,9663.0,31.5013,31.5384,31.4921,31.5199,9663.0
2022-11-22 12:05:00,33.99,33.99,33.96,33.97,18972.0,31.5199,31.5199,31.4921,31.5013,18972.0
2022-11-22 12:10:00,33.97,33.99,33.96,33.97,12368.0,31.5013,31.5199,31.4921,31.5013,12368.0
2022-11-22 12:15:00,33.97,34.0,33.96,33.98,11298.0,31.5013,31.5292,31.4921,31.5106,11298.0
2022-11-22 12:20:00,33.98,34.02,33.97,33.99,16660.0,31.5106,31.5477,31.5013,31.5199,16660.0
2022-11-22 12:25:00,34.0,34.02,33.97,34.0,14665.0,31.5292,31.5477,31.5013,31.5292,14665.0
2022-11-22 12:30:00,33.99,33.99,33.96,33.97,7968.0,31.5199,31.5199,31.4921,31.5013,7968.0
2022-11-22 12:35:00,33.97,33.99,33.96,33.98,7447.0,31.5013,31.5199,31.4921,31.5106,7447.0
2022-11-22 12:40:00,33.98,33.98,33.94,33.97,7961.0,31.5106,31.5106,31.4735,31.5013,7961.0
2022-11-22 12:45:00,33.96,33.97,33.93,33.93,9174.0,31.4921,31.5013,31.4643,31.4643,9174.0
2022-11-22 12:50:00,33.94,33.94,33.92,33.92,13169.0,31.4735,31.4735,31.455,31.455,13169.0
2022-11-22 12:55:00,33.93,33.94,33.91,33.93,6410.0,31.4643,31.4735,31.4457,31.4643,6410.0
2022-11-22 13:00:00,33.93,33.94,33.9,33.92,16443.0,31.4643,31.4735,31.4364,31.455,16443.0
2022-11-22 13:05:00,33.9,33.97,33.89,33.96,13154.0,31.4364,31.5013,31.4272,31.4921,13154.0
2022-11-22 13:10:00,33.97,34.02,33.96,34.02,10381.0,31.5013,31.5477,31.4921,31.5477,10381.0
2022-11-22 13:15:00,34.01,34.03,34.01,34.02,6624.0,31.5384,31.557,31.5384,31.5477,6624.0
2022-11-22 13:20:00,34.02,34.05,34.01,34.04,13961.0,31.5477,31.5755,31.5384,31.5663,13961.0
2022-11-22 13:25:00,34.03,34.05,34.02,34.04,11998.0,31.557,31.5755,31.5477,31.5663,11998.0
2022-11-22 13:30:00,34.04,34.05,34.02,34.03,8380.0,31.5663,31.5755,31.5477,31.557,8380.0
2022-11-22 13:35:00,34.04,34.05,34.01,34.04,19911.0,31.5663,31.5755,31.5384,31.5663,19911.0
2022-11-22 13:40:00,34.03,34.05,34.01,34.02,22182.0,31.557,31.5755,31.5384,31.5477,22182.0
2022-11-22 13:45:00,34.02,34.04,34.01,34.02,19587.0,31.5477,31.5663,31.5384,31.5477,19587.0
2022-11-22 13:50:00,34.04,34.05,34.02,34.04,6777.0,31.5663,31.5755,31.5477,31.5663,6777.0
2022-11-22 13:55:00,34.04,34.05,34.01,34.02,7372.0,31.5663,31.5755,31.5384,31.5477,7372.0
2022-11-22 14:00:00,34.02,34.06,34.01,34.02,20845.0,31.5477,31.5848,31.5384,31.5477,20845.0
2022-11-22 14:05:00,34.02,34.03,34.0,34.01,6127.0,31.5477,31.557,31.5292,31.5384,6127.0
2022-11-22 14:10:00,34.01,34.02,34.0,34.01,6901.0,31.5384,31.5477,31.5292,31.5384,6901.0
2022-11-22 14:15:00,34.01,34.05,34.0,34.04,13159.0,31.5384,31.5755,31.5292,31.5663,13159.0
2022-11-22 14:20:00,34.03,34.07,34.03,34.06,15820.0,31.557,31.5941,31.557,31.5848,15820.0
2022-11-22 14:25:00,34.05,34.06,34.04,34.05,8350.0,31.5755,31.5848,31.5663,31.5755,8350.0
2022-11-22 14:30:00,34.05,34.05,34.02,34.04,19215.0,31.5755,31.5755,31.5477,31.5663,19215.0
2022-11-22 14:35:00,34.05,34.11,34.04,34.1,27557.0,31.5755,31.6312,31.5663,31.6219,27557.0
2022-11-22 14:40:00,34.09,34.1,34.07,34.09,11506.0,31.6126,31.6219,31.5941,31.6126,11506.0
2022-11-22 14:45:00,34.09,34.11,34.08,34.09,17112.0,31.6126,31.6312,31.6034,31.6126,17112.0
2022-11-22 14:50:00,34.1,34.11,34.03,34.05,69085.0,31.6219,31.6312,31.557,31.5755,69085.0
2022-11-22 14:55:00,34.04,34.08,34.04,34.07,13299.0,31.5663,31.6034,31.5663,31.5941,13299.0
2022-11-22 15:00:00,34.07,34.1,34.06,34.08,11802.0,31.5941,31.6219,31.5848,31.6034,11802.0
2022-11-22 15:05:00,34.09,34.09,34.04,34.05,30031.0,31.6126,31.6126,31.5663,31.5755,30031.0
2022-11-22 15:10:00,34.05,34.06,34.03,34.05,13358.0,31.5755,31.5848,31.557,31.5755,13358.0
2022-11-22 15:15:00,34.05,34.06,33.99,34.03,79357.0,31.5755,31.5848,31.5199,31.557,79357.0
2022-11-22 15:20:00,34.04,34.06,34.03,34.05,28412.0,31.5663,31.5848,31.557,31.5755,28412.0
2022-11-22 15:25:00,34.05,34.05,34.01,34.03,22351.0,31.5755,31.5755,31.5384,31.557,22351.0
2022-11-22 15:30:00,34.04,34.05,34.03,34.03,36256.0,31.5663,31.5755,31.557,31.557,36256.0
2022-11-22 15:35:00,34.03,34.04,33.99,33.99,52422.0,31.557,31.5663,31.5199,31.5199,52422.0
2022-11-22 15:40:00,34.0,34.03,33.98,34.03,43638.0,31.5292,31.557,31.5106,31.557,43638.0
2022-11-22 15:45:00,34.02,34.08,34.01,34.08,52594.0,31.5477,31.6034,31.5384,31.6034,52594.0
2022-11-22 15:50:00,34.08,34.09,34.0,34.0,178656.0,31.6034,31.6126,31.5292,31.5292,178656.0
2022-11-22 15:55:00,34.0,34.05,33.97,33.99,514260.0,31.5292,31.5755,31.5013,31.5199,514260.0
2022-11-23 09:30:00,33.99,34.05,33.9,33.99,68002.0,31.5199,31.5755,31.4364,31.5199,68002.0
2022-11-23 09:35:00,34.05,34.12,34.02,34.06,7760.0,31.5755,31.6404,31.5477,31.5848,7760.0
2022-11-23 09:40:00,34.06,34.16,34.05,34.09,12355.0,31.5848,31.6775,31.5755,31.6126,12355.0
2022-11-23 09:45:00,34.09,34.19,34.06,34.09,14734.0,31.6126,31.7054,31.5848,31.6126,14734.0
2022-11-23 09:50:00,34.09,34.16,34.09,34.14,13858.0,31.6126,31.6775,31.6126,31.659,13858.0
2022-11-23 09:55:00,34.15,34.17,34.11,34.15,17173.0,31.6683,31.6868,31.6312,31.6683,17173.0
2022-11-23 10:00:00,34.15,34.15,34.07,34.13,35298.0,31.6683,31.6683,31.5941,31.6497,35298.0
2022-11-23 10:05:00,34.15,34.23,34.13,34.15,94962.0,31.6683,31.7425,31.6497,31.6683,94962.0
2022-11-23 10:10:00,34.16,34.21,34.15,34.16,104101.0,31.6775,31.7239,31.6683,31.6775,104101.0
2022-11-23 10:15:00,34.16,34.16,34.09,34.14,34316.0,31.6775,31.6775,31.6126,31.659,34316.0
2022-11-23 10:20:00,34.13,34.18,34.1,34.18,26351.0,31.6497,31.6961,31.6219,31.6961,26351.0
2022-11-23 10:25:00,34.2,34.21,34.13,34.16,20195.0,31.7146,31.7239,31.6497,31.6775,20195.0
2022-11-23 10:30:00,34.16,34.18,34.14,34.15,19323.0,31.6775,31.6961,31.659,31.6683,19323.0
2022-11-23 10:35:00,34.16,34.16,34.11,34.13,43929.0,31.6775,31.6775,31.6312,31.6497,43929.0
2022-11-23 10:40:00,34.13,34.15,34.08,34.15,36086.0,31.6497,31.6683,31.6034,31.6683,36086.0
2022-11-23 10:45:00,34.15,34.15,34.09,34.09,76577.0,31.6683,31.6683,31.6126,31.6126,76577.0
2022-11-23 10:50:00,34.09,34.11,34.04,34.05,20563.0,31.6126,31.6312,31.5663,31.5755,20563.0
2022-11-23 10:55:00,34.05,34.08,34.0,34.07,119659.0,31.5755,31.6034,31.5292,31.5941,119659.0
2022-11-23 11:00:00,34.07,34.11,34.0,34.03,44837.0,31.5941,31.6312,31.5292,31.557,44837.0
2022-11-23 11:05:00,34.03,34.09,34.01,34.01,39563.0,31.557,31.6126,31.5384,31.5384,39563.0
2022-11-23 11:10:00,34.02,34.04,33.99,34.0,58225.0,31.5477,31.5663,31.5199,31.5292,58225.0
2022-11-23 11:15:00,34.0,34.05,33.98,33.98,182047.0,31.5292,31.5755,31.5106,31.5106,182047.0
2022-11-23 11:20:00,33.98,34.02,33.97,33.98,29661.0,31.5106,31.5477,31.5013,31.5106,29661.0
2022-11-23 11:25:00,33.98,33.98,33.94,33.95,38208.0,31.5106,31.5106,31.4735,31.4828,38208.0
2022-11-23 11:30:00,33.95,33.96,33.84,33.86,90394.0,31.4828,31.4921,31.3808,31.3993,90394.0
2022-11-23 11:35:00,33.86,33.86,33.81,33.83,48807.0,31.3993,31.3993,31.353,31.3715,48807.0
2022-11-23 11:40:00,33.83,33.83,33.75,33.76,49404.0,31.3715,31.3715,31.2973,31.3066,49404.0
2022-11-23 11:45:00,33.77,33.78,33.69,33.71,61567.0,31.3159,31.3252,31.2417,31.2602,61567.0
2022-11-23 11:50:00,33.71,33.76,33.65,33.66,66332.0,31.2602,31.3066,31.2046,31.2139,66332.0
2022-11-23 11:55:00,33.66,33.7,33.64,33.66,29574.0,31.2139,31.251,31.1953,31.2139,29574.0
2022-11-23 12:00:00,33.67,33.7,33.65,33.69,15658.0,31.2232,31.251,31.2046,31.2417,15658.0
2022-11-23 12:05:00,33.69,33.72,33.67,33.72,13031.0,31.2417,31.2695,31.2232,31.2695,13031.0
2022-11-23 12:10:00,33.72,33.73,33.66,33.7,36398.0,31.2695,31.2788,31.2139,31.251,36398.0
2022-11-23 12:15:00,33.7,33.72,33.68,33.69,18218.0,31.251,31.2695,31.2324,31.2417,18218.0
2022-11-23 12:20:00,33.69,33.71,33.68,33.68,21453.0,31.2417,31.2602,31.2324,31.2324,21453.0
2022-11-23 12:25:00,33.69,33.7,33.66,33.66,23208.0,31.2417,31.251,31.2139,31.2139,23208.0
2022-11-23 12:30:00,33.67,33.68,33.65,33.66,16028.0,31.2232,31.2324,31.2046,31.2139,16028.0
2022-11-23 12:35:00,33.66,33.67,33.65,33.66,14736.0,31.2139,31.2232,31.2046,31.2139,14736.0
2022-11-23 12:40:00,33.66,33.67,33.63,33.64,14930.0,31.2139,31.2232,31.1861,31.1953,14930.0
2022-11-23 12:45:00,33.63,33.64,33.61,33.63,67356.0,31.1861,31.1953,31.1675,31.1861,67356.0
2022-11-23 12:50:00,33.62,33.63,33.55,33.59,36817.0,31.1768,31.1861,31.1119,31.149,36817.0
2022-11-23 12:55:00,33.59,33.6,33.51,33.53,32113.0,31.149,31.1582,31.0748,31.0933,32113.0
2022-11-23 13:00:00,33.54,33.61,33.53,33.6,18078.0,31.1026,31.1675,31.0933,31.1582,18078.0
2022-11-23 13:05:00,33.59,33.6,33.57,33.58,8007.0,31.149,31.1582,31.1304,31.1397,8007.0
2022-11-23 13:10:00,33.58,33.58,33.56,33.57,8411.0,31.1397,31.1397,31.1211,31.1304,8411.0
2022-11-23 13:15:00,33.57,33.59,33.55,33.55,22705.0,31.1304,31.149,31.1119,31.1119,22705.0
2022-11-23 13:20:00,33.55,33.61,33.55,33.59,19647.0,31.1119,31.1675,31.1119,31.149,19647.0
2022-11-23 13:25:00,33.59,33.63,33.58,33.63,14137.0,31.149,31.1861,31.1397,31.1861,14137.0
2022-11-23 13:30:00,33.63,33.64,33.61,33.63,14769.0,31.1861,31.1953,31.1675,31.1861,14769.0
2022-11-23 13:35:00,33.63,33.64,33.62,33.64,13041.0,31.1861,31.1953,31.1768,31.1953,13041.0
2022-11-23 13:40:00,33.64,33.68,33.63,33.68,11676.0,31.1953,31.2324,31.1861,31.2324,11676.0
2022-11-23 13:45:00,33.69,33.69,33.65,33.65,10016.0,31.2417,31.2417,31.2046,31.2046,10016.0
2022-11-23 13:50:00,33.65,33.69,33.63,33.68,16006.0,31.2046,31.2417,31.1861,31.2324,16006.0
2022-11-23 13:55:00,33.68,33.7,33.67,33.69,4717.0,31.2324,31.251,31.2232,31.2417,4717.0
2022-11-23 14:00:00,33.7,33.89,33.65,33.89,37011.0,31.251,31.4272,31.2046,31.4272,37011.0
2022-11-23 14:05:00,33.89,33.89,33.8,33.84,24357.0,31.4272,31.4272,31.3437,31.3808,24357.0
2022-11-23 14:10:00,33.84,33.84,33.77,33.8,66071.0,31.3808,31.3808,31.3159,31.3437,66071.0
2022-11-23 14:15:00,33.8,33.81,33.75,33.78,17842.0,31.3437,31.353,31.2973,31.3252,17842.0
2022-11-23 14:20:00,33.78,33.79,33.75,33.79,13517.0,31.3252,31.3344,31.2973,31.3344,13517.0
2022-11-23 14:25:00,33.78,33.81,33.74,33.75,32320.0,31.3252,31.353,31.2881,31.2973,32320.0
2022-11-23 14:30:00,33.74,33.75,33.7,33.7,26867.0,31.2881,31.2973,31.251,31.251,26867.0
2022-11-23 14:35:00,33.7,33.7,33.63,33.66,20692.0,31.251,31.251,31.1861,31.2139,20692.0
2022-11-23 14:40:00,33.66,33.74,33.66,33.74,12038.0,31.2139,31.2881,31.2139,31.2881,12038.0
2022-11-23 14:45:00,33.75,33.76,33.71,33.75,30267.0,31.2973,31.3066,31.2602,31.2973,30267.0
2022-11-23 14:50:00,33.75,33.79,33.73,33.73,31670.0,31.2973,31.3344,31.2788,31.2788,31670.0
2022-11-23 14:55:00,33.74,33.76,33.74,33.76,18785.0,31.2881,31.3066,31.2881,31.3066,18785.0
2022-11-23 15:00:00,33.75,33.82,33.75,33.8,36581.0,31.2973,31.3623,31.2973,31.3437,36581.0
2022-11-23 15:05:00,33.8,33.82,33.77,33.81,46399.0,31.3437,31.3623,31.3159,31.353,46399.0
2022-11-23 15:10:00,33.8,33.83,33.79,33.82,14799.0,31.3437,31.3715,31.3344,31.3623,14799.0
2022-11-23 15:15:00,33.82,33.87,33.81,33.86,41722.0,31.3623,31.4086,31.353,31.3993,41722.0
2022-11-23 15:20:00,33.86,33.92,33.81,33.91,54032.0,31.3993,31.455,31.353,31.4457,54032.0
2022-11-23 15:25:00,33.91,33.92,33.87,33.88,19538.0,31.4457,31.455,31.4086,31.4179,19538.0
2022-11-23 15:30:00,33.88,33.88,33.86,33.87,21823.0,31.4179,31.4179,31.3993,31.4086,21823.0
2022-11-23 15:35:00,33.87,33.88,33.85,33.88,14453.0,31.4086,31.4179,31.3901,31.4179,14453.0
2022-11-23 15:40:00,33.88,33.88,33.86,33.87,23729.0,31.4179,31.4179,31.3993,31.4086,23729.0
2022-11-23 15:45:00,33.87,33.87,33.84,33.85,33951.0,31.4086,31.4086,31.3808,31.3901,33951.0
2022-11-23 15:50:00,33.85,33.93,33.85,33.92,49219.0,31.3901,31.4643,31.3901,31.455,49219.0
2022-11-23 15:55:00,33.92,33.92,33.87,33.92,154279.0,31.455,31.455,31.4086,31.455,154279.0
2022-11-25 09:30:00,34.01,34.23,34.0,34.2,82598.0,31.5384,31.7425,31.5292,31.7146,82598.0
2022-11-25 09:35:00,34.2,34.23,34.09,34.09,33663.0,31.7146,31.7425,31.6126,31.6126,33663.0
2022-11-25 09:40:00,34.09,34.14,34.02,34.04,16232.0,31.6126,31.659,31.5477,31.5663,16232.0
2022-11-25 09:45:00,34.04,34.08,34.02,34.05,13990.0,31.5663,31.6034,31.5477,31.5755,13990.0
2022-11-25 09:50:00,34.06,34.1,34.06,34.07,49143.0,31.5848,31.6219,31.5848,31.5941,49143.0
2022-11-25 09:55:00,34.06,34.18,34.05,34.16,15675.0,31.5848,31.6961,31.5755,31.6775,15675.0
2022-11-25 10:00:00,34.16,34.22,34.15,34.22,23831.0,31.6775,31.7332,31.6683,31.7332,23831.0
2022-11-25 10:05:00,34.22,34.25,34.19,34.25,22633.0,31.7332,31.761,31.7054,31.761,22633.0
2022-11-25 10:10:00,34.25,34.25,34.19,34.21,10535.0,31.761,31.761,31.7054,31.7239,10535.0
2022-11-25 10:15:00,34.21,34.24,34.2,34.22,19521.0,31.7239,31.7517,31.7146,31.7332,19521.0
2022-11-25 10:20:00,34.22,34.25,34.21,34.21,16243.0,31.7332,31.761,31.7239,31.7239,16243.0
2022-11-25 10:25:00,34.2,34.22,34.18,34.21,13781.0,31.7146,31.7332,31.6961,31.7239,13781.0
2022-11-25 10:30:00,34.21,34.24,34.2,34.23,35651.0,31.7239,31.7517,31.7146,31.7425,35651.0
2022-11-25 10:35:00,34.23,34.24,34.2,34.23,15388.0,31.7425,31.7517,31.7146,31.7425,15388.0
2022-11-25 10:40:00,34.23,34.32,34.22,34.32,18700.0,31.7425,31.8259,31.7332,31.8259,18700.0
2022-11-25 10:45:00,34.32,34.32,34.28,34.31,20417.0,31.8259,31.8259,31.7888,31.8166,20417.0
2022-11-25 10:50:00,34.31,34.32,34.3,34.32,11011.0,31.8166,31.8259,31.8074,31.8259,11011.0
2022-11-25 10:55:00,34.32,34.34,34.31,34.32,18416.0,31.8259,31.8445,31.8166,31.8259,18416.0
2022-11-25 11:00:00,34.32,34.36,34.32,34.34,10413.0,31.8259,31.863,31.8259,31.8445,10413.0
2022-11-25 11:05:00,34.35,34.37,34.34,34.34,5106.0,31.8537,31.8723,31.8445,31.8445,5106.0
2022-11-25 11:10:00,34.34,34.35,34.3,34.32,28282.0,31.8445,31.8537,31.8074,31.8259,28282.0
2022-11-25 11:15:00,34.32,34.34,34.31,34.33,18090.0,31.8259,31.8445,31.8166,31.8352,18090.0
2022-11-25 11:20:00,34.34,34.36,34.32,34.34,20626.0,31.8445,31.863,31.8259,31.8445,20626.0
2022-11-25 11:25:00,34.35,34.35,34.31,34.31,19222.0,31.8537,31.8537,31.8166,31.8166,19222.0
2022-11-25 11:30:00,34.32,34.33,34.29,34.29,17837.0,31.8259,31.8352,31.7981,31.7981,17837.0
2022-11-25 11:35:00,34.3,34.34,34.29,34.33,17268.0,31.8074,31.8445,31.7981,31.8352,17268.0
2022-11-25 11:40:00,34.34,34.34,34.29,34.29,12142.0,31.8445,31.8445,31.7981,31.7981,12142.0
2022-11-25 11:45:00,34.29,34.31,34.27,34.27,15216.0,31.7981,31.8166,31.7795,31.7795,15216.0
2022-11-25 11:50:00,34.28,34.29,34.26,34.29,16679.0,31.7888,31.7981,31.7703,31.7981,16679.0
2022-11-25 11:55:00,34.29,34.29,34.25,34.27,13698.0,31.7981,31.7981,31.761,31.7795,13698.0
2022-11-25 12:00:00,34.26,34.26,34.24,34.26,24997.0,31.7703,31.7703,31.7517,31.7703,24997.0
2022-11-25 12:05:00,34.25,34.26,34.23,34.26,13300.0,31.761,31.7703,31.7425,31.7703,13300.0
2022-11-25 12:10:00,34.26,34.26,34.22,34.23,21824.0,31.7703,31.7703,31.7332,31.7425,21824.0
2022-11-25 12:15:00,34.23,34.24,34.22,34.23,11135.0,31.7425,31.7517,31.7332,31.7425,11135.0
2022-11-25 12:20:00,34.23,34.24,34.21,34.22,17094.0,31.7425,31.7517,31.7239,31.7332,17094.0
2022-11-25 12:25:00,34.22,34.24,34.21,34.24,17152.0,31.7332,31.7517,31.7239,31.7517,17152.0
2022-11-25 12:30:00,34.23,34.24,34.15,34.15,21236.0,31.7425,31.7517,31.6683,31.6683,21236.0
2022-11-25 12:35:00,34.15,34.18,34.14,34.17,17231.0,31.6683,31.6961,31.659,31.6868,17231.0
2022-11-25 12:40:00,34.16,34.17,34.11,34.11,17823.0,31.6775,31.6868,31.6312,31.6312,17823.0
2022-11-25 12:45:00,34.12,34.12,34.09,34.09,19724.0,31.6404,31.6404,31.6126,31.6126,19724.0
2022-11-25 12:50:00,34.09,34.13,34.09,34.1,26437.0,31.6126,31.6497,31.6126,31.6219,26437.0
2022-11-25 12:55:00,34.09,34.16,34.07,34.16,75619.0,31.6126,31.6775,31.5941,31.6775,75619.0
2022-11-28 09:30:00,33.79,33.8,33.54,33.68,94121.0,31.3344,31.3437,31.1026,31.2324,94121.0
2022-11-28 09:35:00,33.69,33.71,33.57,33.63,73993.0,31.2417,31.2602,31.1304,31.1861,73993.0
2022-11-28 09:40:00,33.62,33.62,33.46,33.52,55898.0,31.1768,31.1768,31.0284,31.0841,55898.0
2022-11-28 09:45:00,33.52,33.57,33.44,33.55,166038.0,31.0841,31.1304,31.0099,31.1119,166038.0
2022-11-28 09:50:00,33.54,33.55,33.48,33.54,78335.0,31.1026,31.1119,31.047,31.1026,78335.0
2022-11-28 09:55:00,33.53,33.69,33.52,33.68,87000.0,31.0933,31.2417,31.0841,31.2324,87000.0
2022-11-28 10:00:00,33.68,33.69,33.61,33.69,45379.0,31.2324,31.2417,31.1675,31.2417,45379.0
2022-11-28 10:05:00,33.68,33.69,33.62,33.63,23167.0,31.2324,31.2417,31.1768,31.1861,23167.0
2022-11-28 10:10:00,33.64,33.65,33.6,33.62,19736.0,31.1953,31.2046,31.1582,31.1768,19736.0
2022-11-28 10:15:00,33.63,33.63,33.59,33.61,8525.0,31.1861,31.1861,31.149,31.1675,8525.0
2022-11-28 10:20:00,33.6,33.62,33.47,33.5,52146.0,31.1582,31.1768,31.0377,31.0655,52146.0
2022-11-28 10:25:00,33.51,33.57,33.47,33.57,62743.0,31.0748,31.1304,31.0377,31.1304,62743.0
2022-11-28 10:30:00,33.58,33.62,33.56,33.56,15977.0,31.1397,31.1768,31.1211,31.1211,15977.0
2022-11-28 10:35:00,33.55,33.58,33.53,33.55,11225.0,31.1119,31.1397,31.0933,31.1119,11225.0
2022-11-28 10:40:00,33.54,33.58,33.53,33.57,8396.0,31.1026,31.1397,31.0933,31.1304,8396.0
2022-11-28 10:45:00,33.58,33.58,33.51,33.51,10409.0,31.1397,31.1397,31.0748,31.0748,10409.0
2022-11-28 10:50:00,33.5,33.51,33.42,33.47,12555.0,31.0655,31.0748,30.9913,31.0377,12555.0
2022-11-28 10:55:00,33.45,33.47,33.4,33.41,13805.0,31.0191,31.0377,30.9728,30.982,13805.0
2022-11-28 11:00:00,33.41,33.43,33.39,33.4,11053.0,30.982,31.0006,30.9635,30.9728,11053.0
2022-11-28 11:05:00,33.4,33.41,33.35,33.38,13405.0,30.9728,30.982,30.9264,30.9542,13405.0
2022-11-28 11:10:00,33.37,33.43,33.35,33.43,9145.0,30.945,31.0006,30.9264,31.0006,9145.0
2022-11-28 11:15:00,33.42,33.44,33.37,33.42,72147.0,30.9913,31.0099,30.945,30.9913,72147.0
2022-11-28 11:20:00,33.42,33.42,33.38,33.4,19290.0,30.9913,30.9913,30.9542,30.9728,19290.0
2022-11-28 11:25:00,33.4,33.43,33.36,33.37,27049.0,30.9728,31.0006,30.9357,30.945,27049.0
2022-11-28 11:30:00,33.38,33.39,33.35,33.37,15883.0,30.9542,30.9635,30.9264,30.945,15883.0
2022-11-28 11:35:00,33.36,33.37,33.34,33.35,16537.0,30.9357,30.945,30.9171,30.9264,16537.0
2022-11-28 11:40:00,33.35,33.36,33.29,33.3,15442.0,30.9264,30.9357,30.8708,30.88,15442.0
2022-11-28 11:45:00,33.3,33.33,33.29,33.31,11242.0,30.88,30.9079,30.8708,30.8893,11242.0
2022-11-28 11:50:00,33.31,33.34,33.31,33.32,16214.0,30.8893,30.9171,30.8893,30.8986,16214.0
2022-11-28 11:55:00,33.32,33.32,33.28,33.28,12741.0,30.8986,30.8986,30.8615,30.8615,12741.0
2022-11-28 12:00:00,33.28,33.3,33.14,33.25,49462.0,30.8615,30.88,30.7317,30.8337,49462.0
2022-11-28 12:05:00,33.25,33.34,33.15,33.15,31968.0,30.8337,30.9171,30.7409,30.7409,31968.0
2022-11-28 12:10:00,33.16,33.17,33.13,33.15,17466.0,30.7502,30.7595,30.7224,30.7409,17466.0
2022-11-28 12:15:00,33.15,33.22,33.15,33.22,10560.0,30.7409,30.8059,30.7409,30.8059,10560.0
2022-11-28 12:20:00,33.22,33.23,33.2,33.2,11917.0,30.8059,30.8151,30.7873,30.7873,11917.0
2022-11-28 12:25:00,33.21,33.22,33.19,33.22,14652.0,30.7966,30.8059,30.778,30.8059,14652.0
2022-11-28 12:30:00,33.22,33.25,33.21,33.23,13729.0,30.8059,30.8337,30.7966,30.8151,13729.0
2022-11-28 12:35:00,33.23,33.25,33.21,33.24,29723.0,30.8151,30.8337,30.7966,30.8244,29723.0
2022-11-28 12:40:00,33.24,33.26,33.22,33.23,15520.0,30.8244,30.8429,30.8059,30.8151,15520.0
2022-11-28 12:45:00,33.22,33.23,33.21,33.21,10084.0,30.8059,30.8151,30.7966,30.7966,10084.0
2022-11-28 12:50:00,33.21,33.22,33.17,33.19,37195.0,30.7966,30.8059,30.7595,30.778,37195.0
2022-11-28 12:55:00,33.19,33.23,33.18,33.22,12447.0,30.778,30.8151,30.7688,30.8059,12447.0
2022-11-28 13:00:00,33.22,33.24,33.2,33.23,21335.0,30.8059,30.8244,30.7873,30.8151,21335.0
2022-11-28 13:05:00,33.23,33.25,33.23,33.25,11076.0,30.8151,30.8337,30.8151,30.8337,11076.0
2022-11-28 13:10:00,33.25,33.28,33.24,33.28,14701.0,30.8337,30.8615,30.8244,30.8615,14701.0
2022-11-28 13:15:00,33.27,33.28,33.26,33.27,8792.0,30.8522,30.8615,30.8429,30.8522,8792.0
2022-11-28 13:20:00,33.27,33.31,33.26,33.31,12477.0,30.8522,30.8893,30.8429,30.8893,12477.0
2022-11-28 13:25:00,33.3,33.33,33.28,33.29,11922.0,30.88,30.9079,30.8615,30.8708,11922.0
2022-11-28 13:30:00,33.29,33.29,33.24,33.26,13330.0,30.8708,30.8708,30.8244,30.8429,13330.0
2022-11-28 13:35:00,33.26,33.31,33.25,33.3,22912.0,30.8429,30.8893,30.8337,30.88,22912.0
2022-11-28 13:40:00,33.3,33.3,33.24,33.26,21783.0,30.88,30.88,30.8244,30.8429,21783.0
2022-11-28 13:45:00,33.26,33.27,33.23,33.23,7118.0,30.8429,30.8522,30.8151,30.8151,7118.0
2022-11-28 13:50:00,33.23,33.25,33.21,33.21,25907.0,30.8151,30.8337,30.7966,30.7966,25907.0
2022-11-28 13:55:00,33.21,33.24,33.2,33.22,20970.0,30.7966,30.8244,30.7873,30.8059,20970.0
2022-11-28 14:00:00,33.21,33.23,33.2,33.22,18480.0,30.7966,30.8151,30.7873,30.8059,18480.0
2022-11-28 14:05:00,33.22,33.22,33.19,33.2,23970.0,30.8059,30.8059,30.778,30.7873,23970.0
2022-11-28 14:10:00,33.2,33.2,33.14,33.14,20073.0,30.7873,30.7873,30.7317,30.7317,20073.0
2022-11-28 14:15:00,33.15,33.16,33.1,33.12,29872.0,30.7409,30.7502,30.6946,30.7131,29872.0
2022-11-28 14:20:00,33.13,33.13,33.07,33.08,18391.0,30.7224,30.7224,30.6668,30.676,18391.0
2022-11-28 14:25:00,33.08,33.09,33.05,33.05,20831.0,30.676,30.6853,30.6482,30.6482,20831.0
2022-11-28 14:30:00,33.05,33.06,33.01,33.04,57651.0,30.6482,30.6575,30.6111,30.6389,57651.0
2022-11-28 14:35:00,33.04,33.04,33.01,33.01,35324.0,30.6389,30.6389,30.6111,30.6111,35324.0
2022-11-28 14:40:00,33.02,33.07,33.0,33.05,22007.0,30.6204,30.6668,30.6018,30.6482,22007.0
2022-11-28 14:45:00,33.05,33.08,33.03,33.08,23087.0,30.6482,30.676,30.6297,30.676,23087.0
2022-11-28 14:50:00,33.07,33.08,33.06,33.06,20762.0,30.6668,30.676,30.6575,30.6575,20762.0
2022-11-28 14:55:00,33.07,33.07,33.01,33.02,22029.0,30.6668,30.6668,30.6111,30.6204,22029.0
2022-11-28 15:00:00,33.02,33.04,33.0,33.01,40672.0,30.6204,30.6389,30.6018,30.6111,40672.0
2022-11-28 15:05:00,33.01,33.02,32.97,33.0,49121.0,30.6111,30.6204,30.574,30.6018,49121.0
2022-11-28 15:10:00,33.0,33.01,32.93,32.94,41742.0,30.6018,30.6111,30.5369,30.5462,41742.0
2022-11-28 15:15:00,32.94,32.94,32.89,32.93,32575.0,30.5462,30.5462,30.4998,30.5369,32575.0
2022-11-28 15:20:00,32.93,32.94,32.9,32.93,23472.0,30.5369,30.5462,30.5091,30.5369,23472.0
2022-11-28 15:25:00,32.92,32.94,32.9,32.93,33933.0,30.5277,30.5462,30.5091,30.5369,33933.0
2022-11-28 15:30:00,32.93,32.96,32.92,32.95,38562.0,30.5369,30.5647,30.5277,30.5555,38562.0
2022-11-28 15:35:00,32.94,33.01,32.94,33.01,37966.0,30.5462,30.6111,30.5462,30.6111,37966.0
2022-11-28 15:40:00,33.01,33.13,33.0,33.12,62809.0,30.6111,30.7224,30.6018,30.7131,62809.0
2022-11-28 15:45:00,33.12,33.12,33.07,33.08,101756.0,30.7131,30.7131,30.6668,30.676,101756.0
2022-11-28 15:50:00,33.09,33.17,33.09,33.14,218512.0,30.6853,30.7595,30.6853,30.7317,218512.0
2022-11-28 15:55:00,33.14,33.22,33.1,33.13,705759.0,30.7317,30.8059,30.6946,30.7224,705759.0
2022-11-29 09:30:00,33.21,33.3,33.16,33.28,47621.0,30.7966,30.88,30.7502,30.8615,47621.0
2022-11-29 09:35:00,33.29,33.3,33.26,33.26,13404.0,30.8708,30.88,30.8429,30.8429,13404.0
2022-11-29 09:40:00,33.27,33.31,33.17,33.18,20435.0,30.8522,30.8893,30.7595,30.7688,20435.0
2022-11-29 09:45:00,33.21,33.23,33.16,33.23,15183.0,30.7966,30.8151,30.7502,30.8151,15183.0
2022-11-29 09:50:00,33.22,33.28,33.2,33.28,19555.0,30.8059,30.8615,30.7873,30.8615,19555.0
2022-11-29 09:55:00,33.27,33.28,33.22,33.27,64273.0,30.8522,30.8615,30.8059,30.8522,64273.0
2022-11-29 10:00:00,33.26,33.28,33.19,33.2,25271.0,30.8429,30.8615,30.778,30.7873,25271.0
2022-11-29 10:05:00,33.2,33.21,33.17,33.18,21107.0,30.7873,30.7966,30.7595,30.7688,21107.0
2022-11-29 10:10:00,33.19,33.21,33.16,33.17,9871.0,30.778,30.7966,30.7502,30.7595,9871.0
2022-11-29 10:15:00,33.18,33.25,33.18,33.25,11794.0,30.7688,30.8337,30.7688,30.8337,11794.0
2022-11-29 10:20:00,33.26,33.26,33.21,33.22,14853.0,30.8429,30.8429,30.7966,30.8059,14853.0
2022-11-29 10:25:00,33.23,33.27,33.22,33.25,17832.0,30.8151,30.8522,30.8059,30.8337,17832.0
2022-11-29 10:30:00,33.26,33.3,33.25,33.3,23013.0,30.8429,30.88,30.8337,30.88,23013.0
2022-11-29 10:35:00,33.3,33.3,33.26,33.28,16318.0,30.88,30.88,30.8429,30.8615,16318.0
2022-11-29 10:40:00,33.27,33.28,33.25,33.26,8852.0,30.8522,30.8615,30.8337,30.8429,8852.0
2022-11-29 10:45:00,33.25,33.3,33.25,33.29,29629.0,30.8337,30.88,30.8337,30.8708,29629.0
2022-11-29 10:50:00,33.29,33.3,33.24,33.25,17437.0,30.8708,30.88,30.8244,30.8337,17437.0
2022-11-29 10:55:00,33.26,33.26,33.21,33.21,23911.0,30.8429,30.8429,30.7966,30.7966,23911.0
2022-11-29 11:00:00,33.21,33.21,33.06,33.08,17411.0,30.7966,30.7966,30.6575,30.676,17411.0
2022-11-29 11:05:00,33.08,33.09,32.99,32.99,14644.0,30.676,30.6853,30.5926,30.5926,14644.0
2022-11-29 11:10:00,32.98,33.01,32.96,33.0,12597.0,30.5833,30.6111,30.5647,30.6018,12597.0
2022-11-29 11:15:00,32.99,32.99,32.9,32.91,20681.0,30.5926,30.5926,30.5091,30.5184,20681.0
2022-11-29 11:20:00,32.91,32.95,32.89,32.93,24805.0,30.5184,30.5555,30.4998,30.5369,24805.0
2022-11-29 11:25:00,32.92,32.95,32.9,32.91,16541.0,30.5277,30.5555,30.5091,30.5184,16541.0
2022-11-29 11:30:00,32.91,32.95,32.9,32.94,19475.0,30.5184,30.5555,30.5091,30.5462,19475.0
2022-11-29 11:35:00,32.94,32.94,32.88,32.91,15520.0,30.5462,30.5462,30.4906,30.5184,15520.0
2022-11-29 11:40:00,32.92,32.93,32.88,32.92,8848.0,30.5277,30.5369,30.4906,30.5277,8848.0
2022-11-29 11:45:00,32.91,32.95,32.9,32.94,32410.0,30.5184,30.5555,30.5091,30.5462,32410.0
2022-11-29 11:50:00,32.94,32.97,32.92,32.97,26244.0,30.5462,30.574,30.5277,30.574,26244.0
2022-11-29 11:55:00,32.97,33.0,32.96,32.99,10709.0,30.574,30.6018,30.5647,30.5926,10709.0
2022-11-29 12:00:00,32.99,33.0,32.97,33.0,25449.0,30.5926,30.6018,30.574,30.6018,25449.0
2022-11-29 12:05:00,32.99,33.02,32.99,33.01,37343.0,30.5926,30.6204,30.5926,30.6111,37343.0
2022-11-29 12:10:00,33.01,33.02,32.97,33.02,9559.0,30.6111,30.6204,30.574,30.6204,9559.0
2022-11-29 12:15:00,33.02,33.02,32.99,33.02,12005.0,30.6204,30.6204,30.5926,30.6204,12005.0
2022-11-29 12:20:00,33.02,33.02,32.95,32.95,24061.0,30.6204,30.6204,30.5555,30.5555,24061.0
2022-11-29 12:25:00,32.95,33.02,32.93,33.0,98650.0,30.5555,30.6204,30.5369,30.6018,98650.0
2022-11-29 12:30:00,33.0,33.12,32.99,33.11,24802.0,30.6018,30.7131,30.5926,30.7038,24802.0
2022-11-29 12:35:00,33.11,33.17,33.1,33.16,19670.0,30.7038,30.7595,30.6946,30.7502,19670.0
2022-11-29 12:40:00,33.16,33.22,33.16,33.2,13302.0,30.7502,30.8059,30.7502,30.7873,13302.0
2022-11-29 12:45:00,33.21,33.22,33.16,33.22,17440.0,30.7966,30.8059,30.7502,30.8059,17440.0
2022-11-29 12:50:00,33.22,33.27,33.21,33.25,13090.0,30.8059,30.8522,30.7966,30.8337,13090.0
2022-11-29 12:55:00,33.25,33.29,33.23,33.25,36285.0,30.8337,30.8708,30.8151,30.8337,36285.0
2022-11-29 13:00:00,33.25,33.26,33.2,33.25,17551.0,30.8337,30.8429,30.7873,30.8337,17551.0
2022-11-29 13:05:00,33.24,33.3,33.24,33.29,32166.0,30.8244,30.88,30.8244,30.8708,32166.0
2022-11-29 13:10:00,33.29,33.35,33.28,33.35,12027.0,30.8708,30.9264,30.8615,30.9264,12027.0
2022-11-29 13:15:00,33.34,33.35,33.3,33.31,27170.0,30.9171,30.9264,30.88,30.8893,27170.0
2022-11-29 13:20:00,33.31,33.35,33.3,33.33,11430.0,30.8893,30.9264,30.88,30.9079,11430.0
2022-11-29 13:25:00,33.33,33.34,33.28,33.3,21586.0,30.9079,30.9171,30.8615,30.88,21586.0
2022-11-29 13:30:00,33.29,33.33,33.29,33.31,22835.0,30.8708,30.9079,30.8708,30.8893,22835.0
2022-11-29 13:35:00,33.31,33.35,33.29,33.34,15149.0,30.8893,30.9264,30.8708,30.9171,15149.0
2022-11-29 13:40:00,33.34,33.36,33.31,33.34,15963.0,30.9171,30.9357,30.8893,30.9171,15963.0
2022-11-29 13:45:00,33.35,33.4,33.34,33.36,25276.0,30.9264,30.9728,30.9171,30.9357,25276.0
2022-11-29 13:50:00,33.36,33.39,33.33,33.38,11943.0,30.9357,30.9635,30.9079,30.9542,11943.0
2022-11-29 13:55:00,33.39,33.4,33.37,33.4,12051.0,30.9635,30.9728,30.945,30.9728,12051.0
2022-11-29 14:00:00,33.4,33.46,33.39,33.46,20761.0,30.9728,31.0284,30.9635,31.0284,20761.0
2022-11-29 14:05:00,33.46,33.47,33.43,33.44,16095.0,31.0284,31.0377,31.0006,31.0099,16095.0
2022-11-29 14:10:00,33.43,33.45,33.42,33.45,21627.0,31.0006,31.0191,30.9913,31.0191,21627.0
2022-11-29 14:15:00,33.46,33.47,33.44,33.44,12650.0,31.0284,31.0377,31.0099,31.0099,12650.0
2022-11-29 14:20:00,33.45,33.45,33.41,33.41,17896.0,31.0191,31.0191,30.982,30.982,17896.0
2022-11-29 14:25:00,33.42,33.44,33.37,33.38,18606.0,30.9913,31.0099,30.945,30.9542,18606.0
2022-11-29 14:30:00,33.37,33.38,33.33,33.38,21877.0,30.945,30.9542,30.9079,30.9542,21877.0
2022-11-29 14:35:00,33.37,33.39,33.35,33.37,12976.0,30.945,30.9635,30.9264,30.945,12976.0
2022-11-29 14:40:00,33.37,33.37,33.33,33.34,14437.0,30.945,30.945,30.9079,30.9171,14437.0
2022-11-29 14:45:00,33.34,33.36,33.33,33.34,9935.0,30.9171,30.9357,30.9079,30.9171,9935.0
2022-11-29 14:50:00,33.33,33.38,33.33,33.35,22724.0,30.9079,30.9542,30.9079,30.9264,22724.0
2022-11-29 14:55:00,33.36,33.39,33.35,33.39,13142.0,30.9357,30.9635,30.9264,30.9635,13142.0
2022-11-29 15:00:00,33.38,33.4,33.37,33.37,18324.0,30.9542,30.9728,30.945,30.945,18324.0
2022-11-29 15:05:00,33.38,33.42,33.38,33.39,29175.0,30.9542,30.9913,30.9542,30.9635,29175.0
2022-11-29 15:10:00,33.38,33.4,33.36,33.4,24905.0,30.9542,30.9728,30.9357,30.9728,24905.0
2022-11-29 15:15:00,33.4,33.43,33.38,33.42,20856.0,30.9728,31.0006,30.9542,30.9913,20856.0
2022-11-29 15:20:00,33.43,33.45,33.4,33.41,36010.0,31.0006,31.0191,30.9728,30.982,36010.0
2022-11-29 15:25:00,33.41,33.45,33.39,33.45,36588.0,30.982,31.0191,30.9635,31.0191,36588.0
2022-11-29 15:30:00,33.45,33.52,33.43,33.49,52630.0,31.0191,31.0841,31.0006,31.0562,52630.0
2022-11-29 15:35:00,33.49,33.5,33.42,33.45,47926.0,31.0562,31.0655,30.9913,31.0191,47926.0
2022-11-29 15:40:00,33.45,33.49,33.42,33.43,83267.0,31.0191,31.0562,30.9913,31.0006,83267.0
2022-11-29 15:45:00,33.44,33.45,33.41,33.44,99792.0,31.0099,31.0191,30.982,31.0099,99792.0
2022-11-29 15:50:00,33.45,33.46,33.35,33.35,271764.0,31.0191,31.0284,30.9264,30.9264,271764.0
2022-11-29 15:55:00,33.35,33.45,33.35,33.42,273731.0,30.9264,31.0191,30.9264,30.9913,273731.0
2022-11-30 09:30:00,33.44,33.49,33.33,33.35,45652.0,31.0099,31.0562,30.9079,30.9264,45652.0
2022-11-30 09:35:00,33.34,33.37,33.2,33.22,20888.0,30.9171,30.945,30.7873,30.8059,20888.0
2022-11-30 09:40:00,33.23,33.31,33.21,33.31,22510.0,30.8151,30.8893,30.7966,30.8893,22510.0
2022-11-30 09:45:00,33.3,33.32,33.14,33.17,30258.0,30.88,30.8986,30.7317,30.7595,30258.0
2022-11-30 09:50:00,33.17,33.22,33.09,33.09,70544.0,30.7595,30.8059,30.6853,30.6853,70544.0
2022-11-30 09:55:00,33.07,33.24,33.07,33.17,69643.0,30.6668,30.8244,30.6668,30.7595,69643.0
2022-11-30 10:00:00,33.18,33.2,33.02,33.02,39819.0,30.7688,30.7873,30.6204,30.6204,39819.0
2022-11-30 10:05:00,33.03,33.12,32.99,33.12,31030.0,30.6297,30.7131,30.5926,30.7131,31030.0
2022-11-30 10:10:00,33.11,33.11,33.04,33.05,21966.0,30.7038,30.7038,30.6389,30.6482,21966.0
2022-11-30 10:15:00,33.05,33.11,33.04,33.09,42153.0,30.6482,30.7038,30.6389,30.6853,42153.0
2022-11-30 10:20:00,33.09,33.14,33.07,33.13,15034.0,30.6853,30.7317,30.6668,30.7224,15034.0
2022-11-30 10:25:00,33.13,33.13,33.05,33.06,18936.0,30.7224,30.7224,30.6482,30.6575,18936.0
2022-11-30 10:30:00,33.07,33.12,33.07,33.08,21393.0,30.6668,30.7131,30.6668,30.676,21393.0
2022-11-30 10:35:00,33.08,33.15,33.08,33.15,40774.0,30.676,30.7409,30.676,30.7409,40774.0
2022-11-30 10:40:00,33.15,33.18,33.14,33.15,12787.0,30.7409,30.7688,30.7317,30.7409,12787.0
2022-11-30 10:45:00,33.15,33.15,33.07,33.08,22931.0,30.7409,30.7409,30.6668,30.676,22931.0
2022-11-30 10:50:00,33.06,33.08,33.02,33.05,10774.0,30.6575,30.676,30.6204,30.6482,10774.0
2022-11-30 10:55:00,33.05,33.1,33.04,33.08,9265.0,30.6482,30.6946,30.6389,30.676,9265.0
2022-11-30 11:00:00,33.08,33.12,33.08,33.11,14565.0,30.676,30.7131,30.676,30.7038,14565.0
2022-11-30 11:05:00,33.12,33.16,33.1,33.16,6636.0,30.7131,30.7502,30.6946,30.7502,6636.0
2022-11-30 11:10:00,33.16,33.2,33.15,33.19,10645.0,30.7502,30.7873,30.7409,30.778,10645.0
2022-11-30 11:15:00,33.2,33.24,33.18,33.2,18074.0,30.7873,30.8244,30.7688,30.7873,18074.0
2022-11-30 11:20:00,33.2,33.26,33.19,33.24,20448.0,30.7873,30.8429,30.778,30.8244,20448.0
2022-11-30 11:25:00,33.24,33.29,33.23,33.27,15751.0,30.8244,30.8708,30.8151,30.8522,15751.0
2022-11-30 11:30:00,33.27,33.29,33.22,33.23,14646.0,30.8522,30.8708,30.8059,30.8151,14646.0
2022-11-30 11:35:00,33.24,33.27,33.23,33.25,11961.0,30.8244,30.8522,30.8151,30.8337,11961.0
2022-11-30 11:40:00,33.26,33.32,33.26,33.32,12807.0,30.8429,30.8986,30.8429,30.8986,12807.0
2022-11-30 11:45:00,33.32,33.33,33.28,33.29,16413.0,30.8986,30.9079,30.8615,30.8708,16413.0
2022-11-30 11:50:00,33.29,33.34,33.29,33.33,14589.0,30.8708,30.9171,30.8708,30.9079,14589.0
2022-11-30 11:55:00,33.32,33.34,33.29,33.33,12290.0,30.8986,30.9171,30.8708,30.9079,12290.0
2022-11-30 12:00:00,33.34,33.36,33.3,33.35,12855.0,30.9171,30.9357,30.88,30.9264,12855.0
2022-11-30 12:05:00,33.36,33.36,33.31,33.32,8157.0,30.9357,30.9357,30.8893,30.8986,8157.0
2022-11-30 12:10:00,33.33,33.36,33.32,33.36,13894.0,30.9079,30.9357,30.8986,30.9357,13894.0
2022-11-30 12:15:00,33.35,33.37,33.3,33.3,19894.0,30.9264,30.945,30.88,30.88,19894.0
2022-11-30 12:20:00,33.29,33.3,33.25,33.29,28540.0,30.8708,30.88,30.8337,30.8708,28540.0
2022-11-30 12:25:00,33.29,33.34,33.27,33.32,34472.0,30.8708,30.9171,30.8522,30.8986,34472.0
2022-11-30 12:30:00,33.32,33.32,33.25,33.28,45004.0,30.8986,30.8986,30.8337,30.8615,45004.0
2022-11-30 12:35:00,33.29,33.29,33.22,33.23,16118.0,30.8708,30.8708,30.8059,30.8151,16118.0
2022-11-30 12:40:00,33.22,33.26,33.22,33.23,13631.0,30.8059,30.8429,30.8059,30.8151,13631.0
2022-11-30 12:45:00,33.22,33.24,33.21,33.22,6253.0,30.8059,30.8244,30.7966,30.8059,6253.0
2022-11-30 12:50:00,33.23,33.25,33.22,33.24,8459.0,30.8151,30.8337,30.8059,30.8244,8459.0
2022-11-30 12:55:00,33.24,33.26,33.23,33.25,10584.0,30.8244,30.8429,30.8151,30.8337,10584.0
2022-11-30 13:00:00,33.26,33.27,33.23,33.27,13887.0,30.8429,30.8522,30.8151,30.8522,13887.0
2022-11-30 13:05:00,33.26,33.29,33.26,33.29,16706.0,30.8429,30.8708,30.8429,30.8708,16706.0
2022-11-30 13:10:00,33.29,33.3,33.27,33.27,12308.0,30.8708,30.88,30.8522,30.8522,12308.0
2022-11-30 13:15:00,33.27,33.28,33.21,33.21,23149.0,30.8522,30.8615,30.7966,30.7966,23149.0
2022-11-30 13:20:00,33.21,33.24,33.16,33.2,34537.0,30.7966,30.8244,30.7502,30.7873,34537.0
2022-11-30 13:25:00,33.2,33.2,33.16,33.18,34716.0,30.7873,30.7873,30.7502,30.7688,34716.0
2022-11-30 13:30:00,33.18,33.42,33.14,33.26,151390.0,30.7688,30.9913,30.7317,30.8429,151390.0
2022-11-30 13:35:00,33.27,33.5,33.26,33.48,50410.0,30.8522,31.0655,30.8429,31.047,50410.0
2022-11-30 13:40:00,33.48,33.52,33.32,33.38,51362.0,31.047,31.0841,30.8986,30.9542,51362.0
2022-11-30 13:45:00,33.38,33.41,33.24,33.33,107165.0,30.9542,30.982,30.8244,30.9079,107165.0
2022-11-30 13:50:00,33.33,33.37,33.32,33.35,45571.0,30.9079,30.945,30.8986,30.9264,45571.0
2022-11-30 13:55:00,33.35,33.49,33.33,33.48,167326.0,30.9264,31.0562,30.9079,31.047,167326.0
2022-11-30 14:00:00,33.47,33.57,33.47,33.56,46382.0,31.0377,31.1304,31.0377,31.1211,46382.0
2022-11-30 14:05:00,33.57,33.68,33.56,33.63,61891.0,31.1304,31.2324,31.1211,31.1861,61891.0
2022-11-30 14:10:00,33.63,33.69,33.61,33.69,38834.0,31.1861,31.2417,31.1675,31.2417,38834.0
2022-11-30 14:15:00,33.69,33.87,33.69,33.86,49224.0,31.2417,31.4086,31.2417,31.3993,49224.0
2022-11-30 14:20:00,33.85,33.89,33.81,33.85,42243.0,31.3901,31.4272,31.353,31.3901,42243.0
2022-11-30 14:25:00,33.84,33.91,33.81,33.87,57440.0,31.3808,31.4457,31.353,31.4086,57440.0
2022-11-30 14:30:00,33.88,33.88,33.8,33.86,46264.0,31.4179,31.4179,31.3437,31.3993,46264.0
2022-11-30 14:35:00,33.86,33.88,33.79,33.81,34217.0,31.3993,31.4179,31.3344,31.353,34217.0
2022-11-30 14:40:00,33.8,33.83,33.73,33.77,61425.0,31.3437,31.3715,31.2788,31.3159,61425.0
2022-11-30 14:45:00,33.77,33.81,33.75,33.81,49486.0,31.3159,31.353,31.2973,31.353,49486.0
2022-11-30 14:50:00,33.82,33.89,33.81,33.81,51674.0,31.3623,31.4272,31.353,31.353,51674.0
2022-11-30 14:55:00,33.82,33.87,33.79,33.87,41083.0,31.3623,31.4086,31.3344,31.4086,41083.0
2022-11-30 15:00:00,33.86,33.94,33.85,33.91,58445.0,31.3993,31.4735,31.3901,31.4457,58445.0
2022-11-30 15:05:00,33.91,33.97,33.9,33.95,76451.0,31.4457,31.5013,31.4364,31.4828,76451.0
2022-11-30 15:10:00,33.95,33.98,33.92,33.95,52521.0,31.4828,31.5106,31.455,31.4828,52521.0
2022-11-30 15:15:00,33.95,34.02,33.93,34.01,84494.0,31.4828,31.5477,31.4643,31.5384,84494.0
2022-11-30 15:20:00,34.01,34.05,33.97,34.05,56229.0,31.5384,31.5755,31.5013,31.5755,56229.0
2022-11-30 15:25:00,34.05,34.06,34.03,34.05,59498.0,31.5755,31.5848,31.557,31.5755,59498.0
2022-11-30 15:30:00,34.05,34.16,34.04,34.14,123451.0,31.5755,31.6775,31.5663,31.659,123451.0
2022-11-30 15:35:00,34.14,34.2,34.08,34.11,99156.0,31.659,31.7146,31.6034,31.6312,99156.0
2022-11-30 15:40:00,34.1,34.14,34.07,34.14,139137.0,31.6219,31.659,31.5941,31.659,139137.0
2022-11-30 15:45:00,34.14,34.15,34.04,34.06,227686.0,31.659,31.6683,31.5663,31.5848,227686.0
2022-11-30 15:50:00,34.07,34.2,34.04,34.11,579838.0,31.5941,31.7146,31.5663,31.6312,579838.0
2022-11-30 15:55:00,34.1,34.13,33.99,34.13,708980.0,31.6219,31.6497,31.5199,31.6497,708980.0
2022-12-01 09:30:00,34.34,34.44,34.2,34.4,66065.0,31.8445,31.9372,31.7146,31.9001,66065.0
2022-12-01 09:35:00,34.42,34.43,34.33,34.36,26546.0,31.9186,31.9279,31.8352,31.863,26546.0
2022-12-01 09:40:00,34.35,34.4,34.33,34.35,26004.0,31.8537,31.9001,31.8352,31.8537,26004.0
2022-12-01 09:45:00,34.35,34.51,34.34,34.49,48576.0,31.8537,32.0021,31.8445,31.9836,48576.0
2022-12-01 09:50:00,34.49,34.65,34.49,34.62,62396.0,31.9836,32.1319,31.9836,32.1041,62396.0
2022-12-01 09:55:00,34.63,34.71,34.62,34.67,31577.0,32.1134,32.1876,32.1041,32.1505,31577.0
2022-12-01 10:00:00,34.68,34.74,34.61,34.61,28397.0,32.1598,32.2154,32.0948,32.0948,28397.0
2022-12-01 10:05:00,34.61,34.64,34.53,34.55,25223.0,32.0948,32.1227,32.0207,32.0392,25223.0
2022-12-01 10:10:00,34.55,34.56,34.35,34.39,31446.0,32.0392,32.0485,31.8537,31.8908,31446.0
2022-12-01 10:15:00,34.39,34.42,34.28,34.33,12247.0,31.8908,31.9186,31.7888,31.8352,12247.0
2022-12-01 10:20:00,34.31,34.33,34.26,34.3,9628.0,31.8166,31.8352,31.7703,31.8074,9628.0
2022-12-01 10:25:00,34.3,34.35,34.28,34.31,16630.0,31.8074,31.8537,31.7888,31.8166,16630.0
2022-12-01 10:30:00,34.3,34.31,34.23,34.3,22996.0,31.8074,31.8166,31.7425,31.8074,22996.0
2022-12-01 10:35:00,34.31,34.37,34.29,34.34,19463.0,31.8166,31.8723,31.7981,31.8445,19463.0
2022-12-01 10:40:00,34.36,34.39,34.33,34.38,18179.0,31.863,31.8908,31.8352,31.8816,18179.0
2022-12-01 10:45:00,34.37,34.43,34.36,34.43,17521.0,31.8723,31.9279,31.863,31.9279,17521.0
2022-12-01 10:50:00,34.43,34.51,34.43,34.48,21899.0,31.9279,32.0021,31.9279,31.9743,21899.0
2022-12-01 10:55:00,34.48,34.54,34.44,34.53,17392.0,31.9743,32.0299,31.9372,32.0207,17392.0
2022-12-01 11:00:00,34.53,34.54,34.47,34.47,17138.0,32.0207,32.0299,31.965,31.965,17138.0
2022-12-01 11:05:00,34.47,34.48,34.39,34.43,17918.0,31.965,31.9743,31.8908,31.9279,17918.0
2022-12-01 11:10:00,34.43,34.44,34.36,34.42,14239.0,31.9279,31.9372,31.863,31.9186,14239.0
2022-12-01 11:15:00,34.43,34.43,34.26,34.29,29927.0,31.9279,31.9279,31.7703,31.7981,29927.0
2022-12-01 11:20:00,34.28,34.34,34.28,34.29,14083.0,31.7888,31.8445,31.7888,31.7981,14083.0
2022-12-01 11:25:00,34.28,34.31,34.25,34.26,12568.0,31.7888,31.8166,31.761,31.7703,12568.0
2022-12-01 11:30:00,34.27,34.34,34.26,34.33,24401.0,31.7795,31.8445,31.7703,31.8352,24401.0
2022-12-01 11:35:00,34.34,34.36,34.3,34.34,18543.0,31.8445,31.863,31.8074,31.8445,18543.0
2022-12-01 11:40:00,34.34,34.39,34.32,34.35,16088.0,31.8445,31.8908,31.8259,31.8537,16088.0
2022-12-01 11:45:00,34.34,34.36,34.3,34.3,12518.0,31.8445,31.863,31.8074,31.8074,12518.0
2022-12-01 11:50:00,34.31,34.33,34.26,34.26,20572.0,31.8166,31.8352,31.7703,31.7703,20572.0
2022-12-01 11:55:00,34.27,34.3,34.25,34.3,8963.0,31.7795,31.8074,31.761,31.8074,8963.0
2022-12-01 12:00:00,34.3,34.3,34.19,34.2,15189.0,31.8074,31.8074,31.7054,31.7146,15189.0
2022-12-01 12:05:00,34.2,34.2,34.11,34.12,37969.0,31.7146,31.7146,31.6312,31.6404,37969.0
2022-12-01 12:10:00,34.12,34.17,34.11,34.17,17885.0,31.6404,31.6868,31.6312,31.6868,17885.0
2022-12-01 12:15:00,34.18,34.19,34.13,34.15,42027.0,31.6961,31.7054,31.6497,31.6683,42027.0
2022-12-01 12:20:00,34.14,34.23,34.14,34.23,41171.0,31.659,31.7425,31.659,31.7425,41171.0
2022-12-01 12:25:00,34.25,34.25,34.22,34.23,14128.0,31.761,31.761,31.7332,31.7425,14128.0
2022-12-01 12:30:00,34.23,34.3,34.23,34.25,15445.0,31.7425,31.8074,31.7425,31.761,15445.0
2022-12-01 12:35:00,34.24,34.25,34.21,34.23,13652.0,31.7517,31.761,31.7239,31.7425,13652.0
2022-12-01 12:40:00,34.22,34.24,34.14,34.17,16580.0,31.7332,31.7517,31.659,31.6868,16580.0
2022-12-01 12:45:00,34.18,34.19,34.14,34.17,23373.0,31.6961,31.7054,31.659,31.6868,23373.0
2022-12-01 12:50:00,34.18,34.22,34.17,34.2,11117.0,31.6961,31.7332,31.6868,31.7146,11117.0
2022-12-01 12:55:00,34.2,34.23,34.18,34.23,10186.0,31.7146,31.7425,31.6961,31.7425,10186.0
2022-12-01 13:00:00,34.23,34.25,34.2,34.22,14136.0,31.7425,31.761,31.7146,31.7332,14136.0
2022-12-01 13:05:00,34.23,34.3,34.23,34.25,13160.0,31.7425,31.8074,31.7425,31.761,13160.0
2022-12-01 13:10:00,34.24,34.27,34.21,34.22,57583.0,31.7517,31.7795,31.7239,31.7332,57583.0
2022-12-01 13:15:00,34.22,34.24,34.16,34.16,34943.0,31.7332,31.7517,31.6775,31.6775,34943.0
2022-12-01 13:20:00,34.16,34.21,34.14,34.19,15125.0,31.6775,31.7239,31.659,31.7054,15125.0
2022-12-01 13:25:00,34.2,34.22,34.17,34.18,18242.0,31.7146,31.7332,31.6868,31.6961,18242.0
2022-12-01 13:30:00,34.18,34.22,34.17,34.18,11737.0,31.6961,31.7332,31.6868,31.6961,11737.0
2022-12-01 13:35:00,34.19,34.2,34.18,34.18,24699.0,31.7054,31.7146,31.6961,31.6961,24699.0
2022-12-01 13:40:00,34.19,34.25,34.18,34.2,48140.0,31.7054,31.761,31.6961,31.7146,48140.0
2022-12-01 13:45:00,34.2,34.23,34.19,34.21,72830.0,31.7146,31.7425,31.7054,31.7239,72830.0
2022-12-01 13:50:00,34.2,34.28,34.19,34.27,36655.0,31.7146,31.7888,31.7054,31.7795,36655.0
2022-12-01 13:55:00,34.27,34.32,34.25,34.3,29340.0,31.7795,31.8259,31.761,31.8074,29340.0
2022-12-01 14:00:00,34.3,34.35,34.28,34.29,33900.0,31.8074,31.8537,31.7888,31.7981,33900.0
2022-12-01 14:05:00,34.29,34.33,34.28,34.33,25432.0,31.7981,31.8352,31.7888,31.8352,25432.0
2022-12-01 14:10:00,34.33,34.35,34.3,34.34,32780.0,31.8352,31.8537,31.8074,31.8445,32780.0
2022-12-01 14:15:00,34.35,34.36,34.33,34.34,38928.0,31.8537,31.863,31.8352,31.8445,38928.0
2022-12-01 14:20:00,34.34,34.37,34.32,34.37,44230.0,31.8445,31.8723,31.8259,31.8723,44230.0
2022-12-01 14:25:00,34.38,34.42,34.37,34.4,20769.0,31.8816,31.9186,31.8723,31.9001,20769.0
2022-12-01 14:30:00,34.39,34.42,34.38,34.4,45768.0,31.8908,31.9186,31.8816,31.9001,45768.0
2022-12-01 14:35:00,34.4,34.4,34.34,34.39,28935.0,31.9001,31.9001,31.8445,31.8908,28935.0
2022-12-01 14:40:00,34.39,34.41,34.35,34.36,35591.0,31.8908,31.9094,31.8537,31.863,35591.0
2022-12-01 14:45:00,34.35,34.4,34.34,34.4,22596.0,31.8537,31.9001,31.8445,31.9001,22596.0
2022-12-01 14:50:00,34.39,34.44,34.39,34.42,27146.0,31.8908,31.9372,31.8908,31.9186,27146.0
2022-12-01 14:55:00,34.43,34.44,34.39,34.44,18466.0,31.9279,31.9372,31.8908,31.9372,18466.0
2022-12-01 15:00:00,34.44,34.47,34.42,34.45,20480.0,31.9372,31.965,31.9186,31.9465,20480.0
2022-12-01 15:05:00,34.45,34.51,34.44,34.47,18994.0,31.9465,32.0021,31.9372,31.965,18994.0
2022-12-01 15:10:00,34.48,34.49,34.44,34.45,24145.0,31.9743,31.9836,31.9372,31.9465,24145.0
2022-12-01 15:15:00,34.45,34.48,34.43,34.45,52733.0,31.9465,31.9743,31.9279,31.9465,52733.0
2022-12-01 15:20:00,34.44,34.45,34.38,34.39,29853.0,31.9372,31.9465,31.8816,31.8908,29853.0
2022-12-01 15:25:00,34.4,34.4,34.35,34.37,33045.0,31.9001,31.9001,31.8537,31.8723,33045.0
2022-12-01 15:30:00,34.37,34.41,34.36,34.38,53301.0,31.8723,31.9094,31.863,31.8816,53301.0
2022-12-01 15:35:00,34.37,34.41,34.37,34.41,70865.0,31.8723,31.9094,31.8723,31.9094,70865.0
2022-12-01 15:40:00,34.41,34.44,34.36,34.44,55354.0,31.9094,31.9372,31.863,31.9372,55354.0
2022-12-01 15:45:00,34.44,34.44,34.32,34.33,115559.0,31.9372,31.9372,31.8259,31.8352,115559.0
2022-12-01 15:50:00,34.33,34.36,34.28,34.28,211135.0,31.8352,31.863,31.7888,31.7888,211135.0
2022-12-01 15:55:00,34.28,34.3,34.23,34.24,423337.0,31.7888,31.8074,31.7425,31.7517,423337.0
2022-12-02 09:30:00,33.8,33.96,33.77,33.86,73021.0,31.3437,31.4921,31.3159,31.3993,73021.0
2022-12-02 09:35:00,33.85,33.9,33.75,33.87,59575.0,31.3901,31.4364,31.2973,31.4086,59575.0
2022-12-02 09:40:00,33.87,33.88,33.65,33.68,52097.0,31.4086,31.4179,31.2046,31.2324,52097.0
2022-12-02 09:45:00,33.66,33.73,33.61,33.63,41483.0,31.2139,31.2788,31.1675,31.1861,41483.0
2022-12-02 09:50:00,33.63,33.68,33.62,33.68,28705.0,31.1861,31.2324,31.1768,31.2324,28705.0
2022-12-02 09:55:00,33.7,33.75,33.7,33.75,52827.0,31.251,31.2973,31.251,31.2973,52827.0
2022-12-02 10:00:00,33.75,33.79,33.68,33.71,10399.0,31.2973,31.3344,31.2324,31.2602,10399.0
2022-12-02 10:05:00,33.71,33.72,33.63,33.66,41062.0,31.2602,31.2695,31.1861,31.2139,41062.0
2022-12-02 10:10:00,33.68,33.8,33.67,33.8,12171.0,31.2324,31.3437,31.2232,31.3437,12171.0
2022-12-02 10:15:00,33.81,33.83,33.72,33.75,10012.0,31.353,31.3715,31.2695,31.2973,10012.0
2022-12-02 10:20:00,33.75,33.76,33.69,33.73,15523.0,31.2973,31.3066,31.2417,31.2788,15523.0
2022-12-02 10:25:00,33.72,33.74,33.62,33.66,16265.0,31.2695,31.2881,31.1768,31.2139,16265.0
2022-12-02 10:30:00,33.66,33.71,33.6,33.71,13029.0,31.2139,31.2602,31.1582,31.2602,13029.0
2022-12-02 10:35:00,33.71,33.73,33.67,33.7,23379.0,31.2602,31.2788,31.2232,31.251,23379.0
2022-12-02 10:40:00,33.7,33.73,33.69,33.73,15330.0,31.251,31.2788,31.2417,31.2788,15330.0
2022-12-02 10:45:00,33.73,33.79,33.72,33.79,33005.0,31.2788,31.3344,31.2695,31.3344,33005.0
2022-12-02 10:50:00,33.79,33.81,33.74,33.78,19067.0,31.3344,31.353,31.2881,31.3252,19067.0
2022-12-02 10:55:00,33.78,33.78,33.74,33.74,21807.0,31.3252,31.3252,31.2881,31.2881,21807.0
2022-12-02 11:00:00,33.75,33.77,33.69,33.73,15100.0,31.2973,31.3159,31.2417,31.2788,15100.0
2022-12-02 11:05:00,33.75,33.75,33.7,33.74,11414.0,31.2973,31.2973,31.251,31.2881,11414.0
2022-12-02 11:10:00,33.73,33.77,33.7,33.77,11828.0,31.2788,31.3159,31.251,31.3159,11828.0
2022-12-02 11:15:00,33.77,33.79,33.75,33.79,15746.0,31.3159,31.3344,31.2973,31.3344,15746.0
2022-12-02 11:20:00,33.78,33.83,33.77,33.81,21318.0,31.3252,31.3715,31.3159,31.353,21318.0
2022-12-02 11:25:00,33.81,33.86,33.79,33.82,24519.0,31.353,31.3993,31.3344,31.3623,24519.0
2022-12-02 11:30:00,33.82,33.84,33.78,33.84,20539.0,31.3623,31.3808,31.3252,31.3808,20539.0
2022-12-02 11:35:00,33.86,33.92,33.85,33.88,22823.0,31.3993,31.455,31.3901,31.4179,22823.0
2022-12-02 11:40:00,33.88,33.95,33.87,33.91,22217.0,31.4179,31.4828,31.4086,31.4457,22217.0
2022-12-02 11:45:00,33.9,33.93,33.88,33.89,16354.0,31.4364,31.4643,31.4179,31.4272,16354.0
2022-12-02 11:50:00,33.89,33.92,33.88,33.88,27459.0,31.4272,31.455,31.4179,31.4179,27459.0
2022-12-02 11:55:00,33.89,33.94,33.88,33.9,16984.0,31.4272,31.4735,31.4179,31.4364,16984.0
2022-12-02 12:00:00,33.9,33.92,33.89,33.9,10372.0,31.4364,31.455,31.4272,31.4364,10372.0
2022-12-02 12:05:00,33.9,33.92,33.86,33.9,12244.0,31.4364,31.455,31.3993,31.4364,12244.0
2022-12-02 12:10:00,33.9,33.94,33.89,33.94,10815.0,31.4364,31.4735,31.4272,31.4735,10815.0
2022-12-02 12:15:00,33.93,33.95,33.9,33.94,16034.0,31.4643,31.4828,31.4364,31.4735,16034.0
2022-12-02 12:20:00,33.93,33.94,33.89,33.91,32059.0,31.4643,31.4735,31.4272,31.4457,32059.0
2022-12-02 12:25:00,33.91,33.92,33.86,33.9,41793.0,31.4457,31.455,31.3993,31.4364,41793.0
2022-12-02 12:30:00,33.89,33.92,33.89,33.89,13829.0,31.4272,31.455,31.4272,31.4272,13829.0
2022-12-02 12:35:00,33.89,33.91,33.86,33.86,7449.0,31.4272,31.4457,31.3993,31.3993,7449.0
2022-12-02 12:40:00,33.86,33.89,33.86,33.88,5734.0,31.3993,31.4272,31.3993,31.4179,5734.0
2022-12-02 12:45:00,33.88,33.89,33.84,33.86,10704.0,31.4179,31.4272,31.3808,31.3993,10704.0
2022-12-02 12:50:00,33.85,33.85,33.81,33.83,8212.0,31.3901,31.3901,31.353,31.3715,8212.0
2022-12-02 12:55:00,33.83,33.83,33.79,33.8,9217.0,31.3715,31.3715,31.3344,31.3437,9217.0
2022-12-02 13:00:00,33.79,33.85,33.79,33.82,11785.0,31.3344,31.3901,31.3344,31.3623,11785.0
2022-12-02 13:05:00,33.81,33.81,33.79,33.8,10401.0,31.353,31.353,31.3344,31.3437,10401.0
2022-12-02 13:10:00,33.8,33.83,33.78,33.8,17458.0,31.3437,31.3715,31.3252,31.3437,17458.0
2022-12-02 13:15:00,33.8,33.81,33.75,33.75,21865.0,31.3437,31.353,31.2973,31.2973,21865.0
2022-12-02 13:20:00,33.75,33.83,33.74,33.79,51770.0,31.2973,31.3715,31.2881,31.3344,51770.0
2022-12-02 13:25:00,33.79,33.83,33.77,33.83,16262.0,31.3344,31.3715,31.3159,31.3715,16262.0
2022-12-02 13:30:00,33.83,33.84,33.81,33.83,13811.0,31.3715,31.3808,31.353,31.3715,13811.0
2022-12-02 13:35:00,33.83,33.84,33.79,33.79,15359.0,31.3715,31.3808,31.3344,31.3344,15359.0
2022-12-02 13:40:00,33.8,33.83,33.79,33.83,9652.0,31.3437,31.3715,31.3344,31.3715,9652.0
2022-12-02 13:45:00,33.83,33.87,33.82,33.86,34399.0,31.3715,31.4086,31.3623,31.3993,34399.0
2022-12-02 13:50:00,33.86,33.86,33.81,33.82,13178.0,31.3993,31.3993,31.353,31.3623,13178.0
2022-12-02 13:55:00,33.82,33.83,33.78,33.79,16831.0,31.3623,31.3715,31.3252,31.3344,16831.0
2022-12-02 14:00:00,33.79,33.8,33.77,33.8,26704.0,31.3344,31.3437,31.3159,31.3437,26704.0
2022-12-02 14:05:00,33.79,33.8,33.76,33.76,14777.0,31.3344,31.3437,31.3066,31.3066,14777.0
2022-12-02 14:10:00,33.77,33.77,33.73,33.74,18779.0,31.3159,31.3159,31.2788,31.2881,18779.0
2022-12-02 14:15:00,33.75,33.81,33.74,33.8,24279.0,31.2973,31.353,31.2881,31.3437,24279.0
2022-12-02 14:20:00,33.8,33.8,33.75,33.77,15573.0,31.3437,31.3437,31.2973,31.3159,15573.0
2022-12-02 14:25:00,33.77,33.78,33.75,33.76,17521.0,31.3159,31.3252,31.2973,31.3066,17521.0
2022-12-02 14:30:00,33.76,33.77,33.75,33.77,22874.0,31.3066,31.3159,31.2973,31.3159,22874.0
2022-12-02 14:35:00,33.76,33.79,33.75,33.76,8737.0,31.3066,31.3344,31.2973,31.3066,8737.0
2022-12-02 14:40:00,33.75,33.75,33.71,33.73,19554.0,31.2973,31.2973,31.2602,31.2788,19554.0
2022-12-02 14:45:00,33.73,33.78,33.72,33.77,17366.0,31.2788,31.3252,31.2695,31.3159,17366.0
2022-12-02 14:50:00,33.78,33.82,33.77,33.81,23686.0,31.3252,31.3623,31.3159,31.353,23686.0
2022-12-02 14:55:00,33.82,33.88,33.81,33.86,37047.0,31.3623,31.4179,31.353,31.3993,37047.0
2022-12-02 15:00:00,33.87,33.92,33.85,33.91,51463.0,31.4086,31.455,31.3901,31.4457,51463.0
2022-12-02 15:05:00,33.9,33.92,33.87,33.92,15808.0,31.4364,31.455,31.4086,31.455,15808.0
2022-12-02 15:10:00,33.92,33.92,33.84,33.89,64108.0,31.455,31.455,31.3808,31.4272,64108.0
2022-12-02 15:15:00,33.88,33.98,33.87,33.97,74739.0,31.4179,31.5106,31.4086,31.5013,74739.0
2022-12-02 15:20:00,33.97,33.97,33.89,33.89,38568.0,31.5013,31.5013,31.4272,31.4272,38568.0
2022-12-02 15:25:00,33.9,33.95,33.89,33.9,69742.0,31.4364,31.4828,31.4272,31.4364,69742.0
2022-12-02 15:30:00,33.9,33.91,33.81,33.82,35599.0,31.4364,31.4457,31.353,31.3623,35599.0
2022-12-02 15:35:00,33.82,33.86,33.79,33.84,42543.0,31.3623,31.3993,31.3344,31.3808,42543.0
2022-12-02 15:40:00,33.84,33.89,33.83,33.89,60884.0,31.3808,31.4272,31.3715,31.4272,60884.0
2022-12-02 15:45:00,33.89,33.94,33.87,33.91,126050.0,31.4272,31.4735,31.4086,31.4457,126050.0
2022-12-02 15:50:00,33.92,33.96,33.89,33.91,90532.0,31.455,31.4921,31.4272,31.4457,90532.0
2022-12-02 15:55:00,33.91,34.01,33.9,33.99,217691.0,31.4457,31.5384,31.4364,31.5199,217691.0
2022-12-05 09:30:00,33.73,33.78,33.53,33.68,73680.0,31.2788,31.3252,31.0933,31.2324,73680.0
2022-12-05 09:35:00,33.67,33.7,33.61,33.65,27182.0,31.2232,31.251,31.1675,31.2046,27182.0
2022-12-05 09:40:00,33.64,33.64,33.54,33.55,30963.0,31.1953,31.1953,31.1026,31.1119,30963.0
2022-12-05 09:45:00,33.54,33.63,33.51,33.62,16164.0,31.1026,31.1861,31.0748,31.1768,16164.0
2022-12-05 09:50:00,33.63,33.67,33.59,33.62,12391.0,31.1861,31.2232,31.149,31.1768,12391.0
2022-12-05 09:55:00,33.62,33.62,33.57,33.58,27164.0,31.1768,31.1768,31.1304,31.1397,27164.0
2022-12-05 10:00:00,33.57,33.63,33.48,33.59,63929.0,31.1304,31.1861,31.047,31.149,63929.0
2022-12-05 10:05:00,33.59,33.66,33.58,33.63,23680.0,31.149,31.2139,31.1397,31.1861,23680.0
2022-12-05 10:10:00,33.63,33.7,33.62,33.66,20914.0,31.1861,31.251,31.1768,31.2139,20914.0
2022-12-05 10:15:00,33.64,33.67,33.61,33.62,7751.0,31.1953,31.2232,31.1675,31.1768,7751.0
2022-12-05 10:20:00,33.62,33.64,33.6,33.63,7729.0,31.1768,31.1953,31.1582,31.1861,7729.0
2022-12-05 10:25:00,33.64,33.7,33.62,33.63,44024.0,31.1953,31.251,31.1768,31.1861,44024.0
2022-12-05 10:30:00,33.63,33.66,33.59,33.65,10189.0,31.1861,31.2139,31.149,31.2046,10189.0
2022-12-05 10:35:00,33.65,33.67,33.62,33.67,12602.0,31.2046,31.2232,31.1768,31.2232,12602.0
2022-12-05 10:40:00,33.68,33.69,33.66,33.68,10664.0,31.2324,31.2417,31.2139,31.2324,10664.0
2022-12-05 10:45:00,33.68,33.72,33.66,33.71,14709.0,31.2324,31.2695,31.2139,31.2602,14709.0
2022-12-05 10:50:00,33.72,33.73,33.68,33.68,22098.0,31.2695,31.2788,31.2324,31.2324,22098.0
2022-12-05 10:55:00,33.68,33.7,33.68,33.7,18140.0,31.2324,31.251,31.2324,31.251,18140.0
2022-12-05 11:00:00,33.7,33.74,33.66,33.7,74302.0,31.251,31.2881,31.2139,31.251,74302.0
2022-12-05 11:05:00,33.7,33.71,33.67,33.68,6877.0,31.251,31.2602,31.2232,31.2324,6877.0
2022-12-05 11:10:00,33.69,33.72,33.68,33.68,14850.0,31.2417,31.2695,31.2324,31.2324,14850.0
2022-12-05 11:15:00,33.68,33.69,33.64,33.65,17576.0,31.2324,31.2417,31.1953,31.2046,17576.0
2022-12-05 11:20:00,33.65,33.67,33.62,33.64,68524.0,31.2046,31.2232,31.1768,31.1953,68524.0
2022-12-05 11:25:00,33.65,33.7,33.65,33.7,20311.0,31.2046,31.251,31.2046,31.251,20311.0
2022-12-05 11:30:00,33.7,33.7,33.64,33.66,25286.0,31.251,31.251,31.1953,31.2139,25286.0
2022-12-05 11:35:00,33.66,33.68,33.64,33.66,31133.0,31.2139,31.2324,31.1953,31.2139,31133.0
2022-12-05 11:40:00,33.67,33.69,33.64,33.66,42810.0,31.2232,31.2417,31.1953,31.2139,42810.0
2022-12-05 11:45:00,33.65,33.69,33.65,33.69,12092.0,31.2046,31.2417,31.2046,31.2417,12092.0
2022-12-05 11:50:00,33.69,33.7,33.64,33.65,19046.0,31.2417,31.251,31.1953,31.2046,19046.0
2022-12-05 11:55:00,33.66,33.66,33.59,33.6,45302.0,31.2139,31.2139,31.149,31.1582,45302.0
2022-12-05 12:00:00,33.59,33.6,33.55,33.55,16775.0,31.149,31.1582,31.1119,31.1119,16775.0
2022-12-05 12:05:00,33.55,33.57,33.53,33.57,12839.0,31.1119,31.1304,31.0933,31.1304,12839.0
2022-12-05 12:10:00,33.56,33.58,33.55,33.56,10410.0,31.1211,31.1397,31.1119,31.1211,10410.0
2022-12-05 12:15:00,33.56,33.58,33.55,33.58,17809.0,31.1211,31.1397,31.1119,31.1397,17809.0
2022-12-05 12:20:00,33.58,33.61,33.57,33.61,10259.0,31.1397,31.1675,31.1304,31.1675,10259.0
2022-12-05 12:25:00,33.61,33.61,33.56,33.58,14988.0,31.1675,31.1675,31.1211,31.1397,14988.0
2022-12-05 12:30:00,33.56,33.57,33.5,33.52,20645.0,31.1211,31.1304,31.0655,31.0841,20645.0
2022-12-05 12:35:00,33.51,33.53,33.5,33.52,8351.0,31.0748,31.0933,31.0655,31.0841,8351.0
2022-12-05 12:40:00,33.51,33.52,33.45,33.46,74997.0,31.0748,31.0841,31.0191,31.0284,74997.0
2022-12-05 12:45:00,33.45,33.54,33.45,33.54,46495.0,31.0191,31.1026,31.0191,31.1026,46495.0
2022-12-05 12:50:00,33.54,33.54,33.48,33.48,10801.0,31.1026,31.1026,31.047,31.047,10801.0
2022-12-05 12:55:00,33.48,33.51,33.46,33.48,37087.0,31.047,31.0748,31.0284,31.047,37087.0
2022-12-05 13:00:00,33.48,33.5,33.46,33.47,14366.0,31.047,31.0655,31.0284,31.0377,14366.0
2022-12-05 13:05:00,33.46,33.5,33.45,33.49,53369.0,31.0284,31.0655,31.0191,31.0562,53369.0
2022-12-05 13:10:00,33.49,33.54,33.49,33.54,11337.0,31.0562,31.1026,31.0562,31.1026,11337.0
2022-12-05 13:15:00,33.54,33.54,33.52,33.52,5852.0,31.1026,31.1026,31.0841,31.0841,5852.0
2022-12-05 13:20:00,33.52,33.52,33.47,33.48,10765.0,31.0841,31.0841,31.0377,31.047,10765.0
2022-12-05 13:25:00,33.48,33.49,33.46,33.48,13712.0,31.047,31.0562,31.0284,31.047,13712.0
2022-12-05 13:30:00,33.48,33.52,33.48,33.52,12465.0,31.047,31.0841,31.047,31.0841,12465.0
2022-12-05 13:35:00,33.52,33.52,33.48,33.52,18630.0,31.0841,31.0841,31.047,31.0841,18630.0
2022-12-05 13:40:00,33.52,33.52,33.47,33.49,20407.0,31.0841,31.0841,31.0377,31.0562,20407.0
2022-12-05 13:45:00,33.48,33.51,33.48,33.5,15472.0,31.047,31.0748,31.047,31.0655,15472.0
2022-12-05 13:50:00,33.5,33.51,33.49,33.51,18544.0,31.0655,31.0748,31.0562,31.0748,18544.0
2022-12-05 13:55:00,33.5,33.51,33.48,33.5,57887.0,31.0655,31.0748,31.047,31.0655,57887.0
2022-12-05 14:00:00,33.5,33.5,33.46,33.46,43634.0,31.0655,31.0655,31.0284,31.0284,43634.0
2022-12-05 14:05:00,33.46,33.48,33.44,33.45,10427.0,31.0284,31.047,31.0099,31.0191,10427.0
2022-12-05 14:10:00,33.46,33.5,33.46,33.49,19412.0,31.0284,31.0655,31.0284,31.0562,19412.0
2022-12-05 14:15:00,33.49,33.5,33.47,33.48,19395.0,31.0562,31.0655,31.0377,31.047,19395.0
2022-12-05 14:20:00,33.48,33.48,33.4,33.41,15362.0,31.047,31.047,30.9728,30.982,15362.0
2022-12-05 14:25:00,33.41,33.43,33.38,33.41,17894.0,30.982,31.0006,30.9542,30.982,17894.0
2022-12-05 14:30:00,33.4,33.42,33.39,33.4,14300.0,30.9728,30.9913,30.9635,30.9728,14300.0
2022-12-05 14:35:00,33.39,33.46,33.39,33.44,22387.0,30.9635,31.0284,30.9635,31.0099,22387.0
2022-12-05 14:40:00,33.43,33.45,33.41,33.44,22296.0,31.0006,31.0191,30.982,31.0099,22296.0
2022-12-05 14:45:00,33.45,33.46,33.4,33.44,15314.0,31.0191,31.0284,30.9728,31.0099,15314.0
2022-12-05 14:50:00,33.44,33.47,33.44,33.47,20789.0,31.0099,31.0377,31.0099,31.0377,20789.0
2022-12-05 14:55:00,33.47,33.49,33.45,33.48,15473.0,31.0377,31.0562,31.0191,31.047,15473.0
2022-12-05 15:00:00,33.48,33.5,33.47,33.5,23850.0,31.047,31.0655,31.0377,31.0655,23850.0
2022-12-05 15:05:00,33.48,33.51,33.47,33.49,12992.0,31.047,31.0748,31.0377,31.0562,12992.0
2022-12-05 15:10:00,33.5,33.51,33.47,33.5,26015.0,31.0655,31.0748,31.0377,31.0655,26015.0
2022-12-05 15:15:00,33.5,33.5,33.46,33.47,18592.0,31.0655,31.0655,31.0284,31.0377,18592.0
2022-12-05 15:20:00,33.47,33.52,33.46,33.49,43977.0,31.0377,31.0841,31.0284,31.0562,43977.0
2022-12-05 15:25:00,33.48,33.48,33.43,33.44,25235.0,31.047,31.047,31.0006,31.0099,25235.0
2022-12-05 15:30:00,33.44,33.51,33.43,33.47,27066.0,31.0099,31.0748,31.0006,31.0377,27066.0
2022-12-05 15:35:00,33.47,33.52,33.46,33.49,24718.0,31.0377,31.0841,31.0284,31.0562,24718.0
2022-12-05 15:40:00,33.48,33.48,33.44,33.47,24613.0,31.047,31.047,31.0099,31.0377,24613.0
2022-12-05 15:45:00,33.47,33.47,33.42,33.43,31624.0,31.0377,31.0377,30.9913,31.0006,31624.0
2022-12-05 15:50:00,33.43,33.44,33.4,33.43,56165.0,31.0006,31.0099,30.9728,31.0006,56165.0
2022-12-05 15:55:00,33.43,33.51,33.42,33.48,180947.0,31.0006,31.0748,30.9913,31.047,180947.0
2022-12-06 09:30:00,33.49,33.5,33.35,33.49,47544.0,31.0562,31.0655,30.9264,31.0562,47544.0
2022-12-06 09:35:00,33.48,33.52,33.41,33.41,15946.0,31.047,31.0841,30.982,30.982,15946.0
2022-12-06 09:40:00,33.41,33.47,33.37,33.37,28248.0,30.982,31.0377,30.945,30.945,28248.0
2022-12-06 09:45:00,33.35,33.46,33.31,33.45,12968.0,30.9264,31.0284,30.8893,31.0191,12968.0
2022-12-06 09:50:00,33.45,33.45,33.37,33.39,19886.0,31.0191,31.0191,30.945,30.9635,19886.0
2022-12-06 09:55:00,33.39,33.4,33.35,33.38,15165.0,30.9635,30.9728,30.9264,30.9542,15165.0
2022-12-06 10:00:00,33.37,33.44,33.36,33.44,24795.0,30.945,31.0099,30.9357,31.0099,24795.0
2022-12-06 10:05:00,33.43,33.43,33.32,33.37,21212.0,31.0006,31.0006,30.8986,30.945,21212.0
2022-12-06 10:10:00,33.37,33.4,33.34,33.4,8005.0,30.945,30.9728,30.9171,30.9728,8005.0
2022-12-06 10:15:00,33.41,33.42,33.38,33.41,15282.0,30.982,30.9913,30.9542,30.982,15282.0
2022-12-06 10:20:00,33.42,33.44,33.38,33.4,17349.0,30.9913,31.0099,30.9542,30.9728,17349.0
2022-12-06 10:25:00,33.4,33.44,33.35,33.35,24794.0,30.9728,31.0099,30.9264,30.9264,24794.0
2022-12-06 10:30:00,33.36,33.39,33.34,33.34,20563.0,30.9357,30.9635,30.9171,30.9171,20563.0
2022-12-06 10:35:00,33.34,33.38,33.3,33.32,11257.0,30.9171,30.9542,30.88,30.8986,11257.0
2022-12-06 10:40:00,33.32,33.35,33.27,33.34,22642.0,30.8986,30.9264,30.8522,30.9171,22642.0
2022-12-06 10:45:00,33.34,33.35,33.3,33.32,18140.0,30.9171,30.9264,30.88,30.8986,18140.0
2022-12-06 10:50:00,33.32,33.34,33.3,33.3,9856.0,30.8986,30.9171,30.88,30.88,9856.0
2022-12-06 10:55:00,33.3,33.31,33.28,33.3,10169.0,30.88,30.8893,30.8615,30.88,10169.0
2022-12-06 11:00:00,33.3,33.32,33.26,33.26,31241.0,30.88,30.8986,30.8429,30.8429,31241.0
2022-12-06 11:05:00,33.25,33.28,33.25,33.25,10361.0,30.8337,30.8615,30.8337,30.8337,10361.0
2022-12-06 11:10:00,33.26,33.33,33.26,33.29,8051.0,30.8429,30.9079,30.8429,30.8708,8051.0
2022-12-06 11:15:00,33.28,33.28,33.21,33.23,13587.0,30.8615,30.8615,30.7966,30.8151,13587.0
2022-12-06 11:20:00,33.23,33.31,33.23,33.3,13394.0,30.8151,30.8893,30.8151,30.88,13394.0
2022-12-06 11:25:00,33.31,33.31,33.27,33.31,9116.0,30.8893,30.8893,30.8522,30.8893,9116.0
2022-12-06 11:30:00,33.29,33.33,33.29,33.3,13270.0,30.8708,30.9079,30.8708,30.88,13270.0
2022-12-06 11:35:00,33.3,33.33,33.25,33.3,22078.0,30.88,30.9079,30.8337,30.88,22078.0
2022-12-06 11:40:00,33.3,33.3,33.25,33.27,12784.0,30.88,30.88,30.8337,30.8522,12784.0
2022-12-06 11:45:00,33.26,33.3,33.25,33.27,9771.0,30.8429,30.88,30.8337,30.8522,9771.0
2022-12-06 11:50:00,33.29,33.3,33.25,33.25,6205.0,30.8708,30.88,30.8337,30.8337,6205.0
2022-12-06 11:55:00,33.26,33.29,33.22,33.23,8914.0,30.8429,30.8708,30.8059,30.8151,8914.0
2022-12-06 12:00:00,33.24,33.29,33.24,33.28,8328.0,30.8244,30.8708,30.8244,30.8615,8328.0
2022-12-06 12:05:00,33.26,33.29,33.25,33.27,9604.0,30.8429,30.8708,30.8337,30.8522,9604.0
2022-12-06 12:10:00,33.27,33.27,33.23,33.23,5922.0,30.8522,30.8522,30.8151,30.8151,5922.0
2022-12-06 12:15:00,33.23,33.24,33.16,33.17,9993.0,30.8151,30.8244,30.7502,30.7595,9993.0
2022-12-06 12:20:00,33.17,33.22,33.17,33.21,15462.0,30.7595,30.8059,30.7595,30.7966,15462.0
2022-12-06 12:25:00,33.21,33.24,33.2,33.22,4840.0,30.7966,30.8244,30.7873,30.8059,4840.0
2022-12-06 12:30:00,33.21,33.25,33.2,33.24,6978.0,30.7966,30.8337,30.7873,30.8244,6978.0
2022-12-06 12:35:00,33.24,33.24,33.21,33.23,17872.0,30.8244,30.8244,30.7966,30.8151,17872.0
2022-12-06 12:40:00,33.23,33.25,33.22,33.25,11007.0,30.8151,30.8337,30.8059,30.8337,11007.0
2022-12-06 12:45:00,33.24,33.26,33.21,33.23,12693.0,30.8244,30.8429,30.7966,30.8151,12693.0
2022-12-06 12:50:00,33.22,33.23,33.2,33.2,6752.0,30.8059,30.8151,30.7873,30.7873,6752.0
2022-12-06 12:55:00,33.2,33.2,33.15,33.16,9630.0,30.7873,30.7873,30.7409,30.7502,9630.0
2022-12-06 13:00:00,33.16,33.18,33.12,33.14,9519.0,30.7502,30.7688,30.7131,30.7317,9519.0
2022-12-06 13:05:00,33.13,33.14,33.09,33.09,13662.0,30.7224,30.7317,30.6853,30.6853,13662.0
2022-12-06 13:10:00,33.1,33.12,33.08,33.12,10526.0,30.6946,30.7131,30.676,30.7131,10526.0
2022-12-06 13:15:00,33.12,33.17,33.12,33.16,20116.0,30.7131,30.7595,30.7131,30.7502,20116.0
2022-12-06 13:20:00,33.16,33.17,33.1,33.1,19529.0,30.7502,30.7595,30.6946,30.6946,19529.0
2022-12-06 13:25:00,33.1,33.1,33.07,33.09,11483.0,30.6946,30.6946,30.6668,30.6853,11483.0
2022-12-06 13:30:00,33.09,33.16,33.08,33.15,20132.0,30.6853,30.7502,30.676,30.7409,20132.0
2022-12-06 13:35:00,33.14,33.19,33.14,33.18,9335.0,30.7317,30.778,30.7317,30.7688,9335.0
2022-12-06 13:40:00,33.18,33.23,33.18,33.19,18286.0,30.7688,30.8151,30.7688,30.778,18286.0
2022-12-06 13:45:00,33.18,33.21,33.18,33.2,14559.0,30.7688,30.7966,30.7688,30.7873,14559.0
2022-12-06 13:50:00,33.2,33.22,33.16,33.16,10199.0,30.7873,30.8059,30.7502,30.7502,10199.0
2022-12-06 13:55:00,33.16,33.17,33.13,33.16,21708.0,30.7502,30.7595,30.7224,30.7502,21708.0
2022-12-06 14:00:00,33.16,33.17,33.1,33.1,14214.0,30.7502,30.7595,30.6946,30.6946,14214.0
2022-12-06 14:05:00,33.1,33.12,33.04,33.04,30279.0,30.6946,30.7131,30.6389,30.6389,30279.0
2022-12-06 14:10:00,33.04,33.05,33.02,33.03,11960.0,30.6389,30.6482,30.6204,30.6297,11960.0
2022-12-06 14:15:00,33.03,33.06,33.02,33.04,13457.0,30.6297,30.6575,30.6204,30.6389,13457.0
2022-12-06 14:20:00,33.04,33.05,33.01,33.04,10856.0,30.6389,30.6482,30.6111,30.6389,10856.0
2022-12-06 14:25:00,33.04,33.04,32.98,32.98,16060.0,30.6389,30.6389,30.5833,30.5833,16060.0
2022-12-06 14:30:00,32.98,32.99,32.95,32.96,15167.0,30.5833,30.5926,30.5555,30.5647,15167.0
2022-12-06 14:35:00,32.95,32.98,32.94,32.97,15970.0,30.5555,30.5833,30.5462,30.574,15970.0
2022-12-06 14:40:00,32.98,33.02,32.97,33.02,11590.0,30.5833,30.6204,30.574,30.6204,11590.0
2022-12-06 14:45:00,33.01,33.04,33.01,33.03,14935.0,30.6111,30.6389,30.6111,30.6297,14935.0
2022-12-06 14:50:00,33.03,33.06,33.02,33.05,16692.0,30.6297,30.6575,30.6204,30.6482,16692.0
2022-12-06 14:55:00,33.05,33.06,33.03,33.04,16605.0,30.6482,30.6575,30.6297,30.6389,16605.0
2022-12-06 15:00:00,33.04,33.12,33.03,33.09,27521.0,30.6389,30.7131,30.6297,30.6853,27521.0
2022-12-06 15:05:00,33.09,33.12,33.07,33.09,16379.0,30.6853,30.7131,30.6668,30.6853,16379.0
2022-12-06 15:10:00,33.08,33.08,33.04,33.05,11208.0,30.676,30.676,30.6389,30.6482,11208.0
2022-12-06 15:15:00,33.06,33.07,33.02,33.03,18509.0,30.6575,30.6668,30.6204,30.6297,18509.0
2022-12-06 15:20:00,33.03,33.07,33.0,33.05,28701.0,30.6297,30.6668,30.6018,30.6482,28701.0
2022-12-06 15:25:00,33.05,33.08,33.02,33.04,26856.0,30.6482,30.676,30.6204,30.6389,26856.0
2022-12-06 15:30:00,33.04,33.13,33.03,33.13,33885.0,30.6389,30.7224,30.6297,30.7224,33885.0
2022-12-06 15:35:00,33.13,33.17,33.13,33.16,47721.0,30.7224,30.7595,30.7224,30.7502,47721.0
2022-12-06 15:40:00,33.16,33.19,33.12,33.17,48986.0,30.7502,30.778,30.7131,30.7595,48986.0
2022-12-06 15:45:00,33.16,33.2,33.16,33.2,56845.0,30.7502,30.7873,30.7502,30.7873,56845.0
2022-12-06 15:50:00,33.2,33.27,33.18,33.23,93623.0,30.7873,30.8522,30.7688,30.8151,93623.0
2022-12-06 15:55:00,33.23,33.28,33.2,33.26,259414.0,30.8151,30.8615,30.7873,30.8429,259414.0
2022-12-07 09:30:00,33.12,33.22,33.03,33.22,52827.0,30.7131,30.8059,30.6297,30.8059,52827.0
2022-12-07 09:35:00,33.24,33.31,33.2,33.21,6766.0,30.8244,30.8893,30.7873,30.7966,6766.0
2022-12-07 09:40:00,33.21,33.24,33.15,33.17,21728.0,30.7966,30.8244,30.7409,30.7595,21728.0
2022-12-07 09:45:00,33.2,33.22,33.03,33.03,35801.0,30.7873,30.8059,30.6297,30.6297,35801.0
2022-12-07 09:50:00,33.05,33.11,32.99,33.1,58095.0,30.6482,30.7038,30.5926,30.6946,58095.0
2022-12-07 09:55:00,33.1,33.13,33.04,33.04,33752.0,30.6946,30.7224,30.6389,30.6389,33752.0
2022-12-07 10:00:00,33.05,33.13,33.01,33.13,31199.0,30.6482,30.7224,30.6111,30.7224,31199.0
2022-12-07 10:05:00,33.15,33.18,33.12,33.12,25383.0,30.7409,30.7688,30.7131,30.7131,25383.0
2022-12-07 10:10:00,33.13,33.17,33.0,33.13,45257.0,30.7224,30.7595,30.6018,30.7224,45257.0
2022-12-07 10:15:00,33.12,33.19,33.12,33.13,13170.0,30.7131,30.778,30.7131,30.7224,13170.0
2022-12-07 10:20:00,33.13,33.16,33.12,33.15,9177.0,30.7224,30.7502,30.7131,30.7409,9177.0
2022-12-07 10:25:00,33.15,33.2,33.09,33.19,14489.0,30.7409,30.7873,30.6853,30.778,14489.0
2022-12-07 10:30:00,33.2,33.24,33.18,33.19,10493.0,30.7873,30.8244,30.7688,30.778,10493.0
2022-12-07 10:35:00,33.19,33.21,33.15,33.17,21072.0,30.778,30.7966,30.7409,30.7595,21072.0
2022-12-07 10:40:00,33.16,33.21,33.16,33.2,6085.0,30.7502,30.7966,30.7502,30.7873,6085.0
2022-12-07 10:45:00,33.2,33.25,33.2,33.25,10754.0,30.7873,30.8337,30.7873,30.8337,10754.0
2022-12-07 10:50:00,33.25,33.3,33.23,33.26,38542.0,30.8337,30.88,30.8151,30.8429,38542.0
2022-12-07 10:55:00,33.28,33.31,33.26,33.3,10773.0,30.8615,30.8893,30.8429,30.88,10773.0
2022-12-07 11:00:00,33.31,33.39,33.31,33.39,11817.0,30.8893,30.9635,30.8893,30.9635,11817.0
2022-12-07 11:05:00,33.39,33.42,33.35,33.35,11037.0,30.9635,30.9913,30.9264,30.9264,11037.0
2022-12-07 11:10:00,33.36,33.37,33.32,33.33,9697.0,30.9357,30.945,30.8986,30.9079,9697.0
2022-12-07 11:15:00,33.34,33.37,33.32,33.32,10891.0,30.9171,30.945,30.8986,30.8986,10891.0
2022-12-07 11:20:00,33.3,33.3,33.2,33.2,11900.0,30.88,30.88,30.7873,30.7873,11900.0
2022-12-07 11:25:00,33.21,33.24,33.18,33.19,24347.0,30.7966,30.8244,30.7688,30.778,24347.0
2022-12-07 11:30:00,33.2,33.24,33.15,33.16,17004.0,30.7873,30.8244,30.7409,30.7502,17004.0
2022-12-07 11:35:00,33.16,33.24,33.16,33.23,5025.0,30.7502,30.8244,30.7502,30.8151,5025.0
2022-12-07 11:40:00,33.23,33.26,33.22,33.24,5066.0,30.8151,30.8429,30.8059,30.8244,5066.0
2022-12-07 11:45:00,33.24,33.26,33.22,33.23,5350.0,30.8244,30.8429,30.8059,30.8151,5350.0
2022-12-07 11:50:00,33.24,33.27,33.22,33.22,9293.0,30.8244,30.8522,30.8059,30.8059,9293.0
2022-12-07 11:55:00,33.23,33.29,33.22,33.28,7233.0,30.8151,30.8708,30.8059,30.8615,7233.0
2022-12-07 12:00:00,33.27,33.28,33.2,33.2,7323.0,30.8522,30.8615,30.7873,30.7873,7323.0
2022-12-07 12:05:00,33.2,33.23,33.18,33.23,13415.0,30.7873,30.8151,30.7688,30.8151,13415.0
2022-12-07 12:10:00,33.22,33.25,33.17,33.21,15089.0,30.8059,30.8337,30.7595,30.7966,15089.0
2022-12-07 12:15:00,33.23,33.27,33.21,33.23,5538.0,30.8151,30.8522,30.7966,30.8151,5538.0
2022-12-07 12:20:00,33.22,33.24,33.18,33.2,6215.0,30.8059,30.8244,30.7688,30.7873,6215.0
2022-12-07 12:25:00,33.2,33.22,33.16,33.17,21526.0,30.7873,30.8059,30.7502,30.7595,21526.0
2022-12-07 12:30:00,33.18,33.21,33.18,33.19,7532.0,30.7688,30.7966,30.7688,30.778,7532.0
2022-12-07 12:35:00,33.2,33.23,33.18,33.22,17086.0,30.7873,30.8151,30.7688,30.8059,17086.0
2022-12-07 12:40:00,33.23,33.27,33.22,33.26,10666.0,30.8151,30.8522,30.8059,30.8429,10666.0
2022-12-07 12:45:00,33.25,33.28,33.24,33.27,5522.0,30.8337,30.8615,30.8244,30.8522,5522.0
2022-12-07 12:50:00,33.27,33.28,33.25,33.26,9511.0,30.8522,30.8615,30.8337,30.8429,9511.0
2022-12-07 12:55:00,33.26,33.27,33.22,33.25,6300.0,30.8429,30.8522,30.8059,30.8337,6300.0
2022-12-07 13:00:00,33.24,33.26,33.21,33.21,10771.0,30.8244,30.8429,30.7966,30.7966,10771.0
2022-12-07 13:05:00,33.22,33.24,33.19,33.24,7482.0,30.8059,30.8244,30.778,30.8244,7482.0
2022-12-07 13:10:00,33.25,33.3,33.22,33.3,10403.0,30.8337,30.88,30.8059,30.88,10403.0
2022-12-07 13:15:00,33.29,33.3,33.25,33.29,10844.0,30.8708,30.88,30.8337,30.8708,10844.0
2022-12-07 13:20:00,33.28,33.29,33.25,33.28,9909.0,30.8615,30.8708,30.8337,30.8615,9909.0
2022-12-07 13:25:00,33.28,33.28,33.24,33.25,8472.0,30.8615,30.8615,30.8244,30.8337,8472.0
2022-12-07 13:30:00,33.25,33.25,33.21,33.23,8346.0,30.8337,30.8337,30.7966,30.8151,8346.0
2022-12-07 13:35:00,33.23,33.25,33.2,33.2,11010.0,30.8151,30.8337,30.7873,30.7873,11010.0
2022-12-07 13:40:00,33.22,33.24,33.21,33.22,12258.0,30.8059,30.8244,30.7966,30.8059,12258.0
2022-12-07 13:45:00,33.22,33.25,33.21,33.23,14907.0,30.8059,30.8337,30.7966,30.8151,14907.0
2022-12-07 13:50:00,33.22,33.22,33.15,33.16,8867.0,30.8059,30.8059,30.7409,30.7502,8867.0
2022-12-07 13:55:00,33.17,33.17,33.11,33.12,12058.0,30.7595,30.7595,30.7038,30.7131,12058.0
2022-12-07 14:00:00,33.11,33.12,33.06,33.07,9148.0,30.7038,30.7131,30.6575,30.6668,9148.0
2022-12-07 14:05:00,33.07,33.09,33.07,33.08,10132.0,30.6668,30.6853,30.6668,30.676,10132.0
2022-12-07 14:10:00,33.08,33.17,33.08,33.15,8856.0,30.676,30.7595,30.676,30.7409,8856.0
2022-12-07 14:15:00,33.16,33.18,33.12,33.12,7346.0,30.7502,30.7688,30.7131,30.7131,7346.0
2022-12-07 14:20:00,33.12,33.13,33.09,33.13,8287.0,30.7131,30.7224,30.6853,30.7224,8287.0
2022-12-07 14:25:00,33.13,33.15,33.13,33.15,5695.0,30.7224,30.7409,30.7224,30.7409,5695.0
2022-12-07 14:30:00,33.15,33.16,33.13,33.16,18576.0,30.7409,30.7502,30.7224,30.7502,18576.0
2022-12-07 14:35:00,33.16,33.17,33.14,33.16,11418.0,30.7502,30.7595,30.7317,30.7502,11418.0
2022-12-07 14:40:00,33.16,33.17,33.1,33.14,12781.0,30.7502,30.7595,30.6946,30.7317,12781.0
2022-12-07 14:45:00,33.15,33.16,33.12,33.14,8324.0,30.7409,30.7502,30.7131,30.7317,8324.0
2022-12-07 14:50:00,33.14,33.15,33.11,33.11,14910.0,30.7317,30.7409,30.7038,30.7038,14910.0
2022-12-07 14:55:00,33.11,33.11,33.06,33.09,13657.0,30.7038,30.7038,30.6575,30.6853,13657.0
2022-12-07 15:00:00,33.09,33.13,33.08,33.12,10999.0,30.6853,30.7224,30.676,30.7131,10999.0
2022-12-07 15:05:00,33.12,33.13,33.05,33.05,14847.0,30.7131,30.7224,30.6482,30.6482,14847.0
2022-12-07 15:10:00,33.06,33.09,33.05,33.07,14869.0,30.6575,30.6853,30.6482,30.6668,14869.0
2022-12-07 15:15:00,33.06,33.1,33.03,33.05,27870.0,30.6575,30.6946,30.6297,30.6482,27870.0
2022-12-07 15:20:00,33.04,33.06,33.01,33.04,15180.0,30.6389,30.6575,30.6111,30.6389,15180.0
2022-12-07 15:25:00,33.04,33.09,33.04,33.07,20464.0,30.6389,30.6853,30.6389,30.6668,20464.0
2022-12-07 15:30:00,33.07,33.12,33.06,33.09,27213.0,30.6668,30.7131,30.6575,30.6853,27213.0
2022-12-07 15:35:00,33.09,33.11,33.07,33.1,21166.0,30.6853,30.7038,30.6668,30.6946,21166.0
2022-12-07 15:40:00,33.11,33.11,33.05,33.05,24667.0,30.7038,30.7038,30.6482,30.6482,24667.0
2022-12-07 15:45:00,33.06,33.09,33.05,33.07,30131.0,30.6575,30.6853,30.6482,30.6668,30131.0
2022-12-07 15:50:00,33.07,33.11,33.06,33.09,63916.0,30.6668,30.7038,30.6575,30.6853,63916.0
2022-12-07 15:55:00,33.09,33.15,33.09,33.11,167467.0,30.6853,30.7409,30.6853,30.7038,167467.0
2022-12-08 09:30:00,33.3,33.4,33.19,33.23,45872.0,30.88,30.9728,30.778,30.8151,45872.0
2022-12-08 09:35:00,33.26,33.3,33.19,33.2,18745.0,30.8429,30.88,30.778,30.7873,18745.0
2022-12-08 09:40:00,33.2,33.27,33.13,33.14,30728.0,30.7873,30.8522,30.7224,30.7317,30728.0
2022-12-08 09:45:00,33.12,33.3,33.11,33.28,23887.0,30.7131,30.88,30.7038,30.8615,23887.0
2022-12-08 09:50:00,33.28,33.35,33.27,33.33,21722.0,30.8615,30.9264,30.8522,30.9079,21722.0
2022-12-08 09:55:00,33.33,33.38,33.33,33.36,18542.0,30.9079,30.9542,30.9079,30.9357,18542.0
2022-12-08 10:00:00,33.37,33.4,33.35,33.36,18895.0,30.945,30.9728,30.9264,30.9357,18895.0
2022-12-08 10:05:00,33.37,33.39,33.33,33.34,23320.0,30.945,30.9635,30.9079,30.9171,23320.0
2022-12-08 10:10:00,33.34,33.39,33.32,33.39,14475.0,30.9171,30.9635,30.8986,30.9635,14475.0
2022-12-08 10:15:00,33.38,33.41,33.37,33.39,14563.0,30.9542,30.982,30.945,30.9635,14563.0
2022-12-08 10:20:00,33.39,33.41,33.35,33.37,14020.0,30.9635,30.982,30.9264,30.945,14020.0
2022-12-08 10:25:00,33.39,33.42,33.38,33.41,28419.0,30.9635,30.9913,30.9542,30.982,28419.0
2022-12-08 10:30:00,33.41,33.43,33.38,33.41,14061.0,30.982,31.0006,30.9542,30.982,14061.0
2022-12-08 10:35:00,33.41,33.46,33.4,33.46,23917.0,30.982,31.0284,30.9728,31.0284,23917.0
2022-12-08 10:40:00,33.45,33.47,33.41,33.45,17395.0,31.0191,31.0377,30.982,31.0191,17395.0
2022-12-08 10:45:00,33.45,33.45,33.41,33.44,12060.0,31.0191,31.0191,30.982,31.0099,12060.0
2022-12-08 10:50:00,33.44,33.47,33.42,33.47,12863.0,31.0099,31.0377,30.9913,31.0377,12863.0
2022-12-08 10:55:00,33.47,33.47,33.43,33.45,10800.0,31.0377,31.0377,31.0006,31.0191,10800.0
2022-12-08 11:00:00,33.45,33.48,33.41,33.44,11939.0,31.0191,31.047,30.982,31.0099,11939.0
2022-12-08 11:05:00,33.43,33.45,33.37,33.38,12344.0,31.0006,31.0191,30.945,30.9542,12344.0
2022-12-08 11:10:00,33.38,33.41,33.37,33.39,6977.0,30.9542,30.982,30.945,30.9635,6977.0
2022-12-08 11:15:00,33.39,33.39,33.32,33.34,12780.0,30.9635,30.9635,30.8986,30.9171,12780.0
2022-12-08 11:20:00,33.34,33.35,33.3,33.31,18364.0,30.9171,30.9264,30.88,30.8893,18364.0
2022-12-08 11:25:00,33.31,33.38,33.31,33.38,9335.0,30.8893,30.9542,30.8893,30.9542,9335.0
2022-12-08 11:30:00,33.38,33.38,33.36,33.36,20435.0,30.9542,30.9542,30.9357,30.9357,20435.0
2022-12-08 11:35:00,33.36,33.4,33.34,33.39,24171.0,30.9357,30.9728,30.9171,30.9635,24171.0
2022-12-08 11:40:00,33.39,33.4,33.31,33.34,36407.0,30.9635,30.9728,30.8893,30.9171,36407.0
2022-12-08 11:45:00,33.33,33.35,33.31,33.32,7507.0,30.9079,30.9264,30.8893,30.8986,7507.0
2022-12-08 11:50:00,33.32,33.33,33.3,33.32,10696.0,30.8986,30.9079,30.88,30.8986,10696.0
2022-12-08 11:55:00,33.31,33.31,33.29,33.31,11553.0,30.8893,30.8893,30.8708,30.8893,11553.0
2022-12-08 12:00:00,33.29,33.3,33.2,33.23,28025.0,30.8708,30.88,30.7873,30.8151,28025.0
2022-12-08 12:05:00,33.22,33.26,33.21,33.25,9451.0,30.8059,30.8429,30.7966,30.8337,9451.0
2022-12-08 12:10:00,33.26,33.27,33.23,33.26,10141.0,30.8429,30.8522,30.8151,30.8429,10141.0
2022-12-08 12:15:00,33.25,33.25,33.21,33.23,7769.0,30.8337,30.8337,30.7966,30.8151,7769.0
2022-12-08 12:20:00,33.22,33.26,33.2,33.26,11145.0,30.8059,30.8429,30.7873,30.8429,11145.0
2022-12-08 12:25:00,33.25,33.28,33.22,33.25,9445.0,30.8337,30.8615,30.8059,30.8337,9445.0
2022-12-08 12:30:00,33.25,33.28,33.24,33.27,9597.0,30.8337,30.8615,30.8244,30.8522,9597.0
2022-12-08 12:35:00,33.27,33.27,33.22,33.23,6980.0,30.8522,30.8522,30.8059,30.8151,6980.0
2022-12-08 12:40:00,33.23,33.24,33.2,33.21,8939.0,30.8151,30.8244,30.7873,30.7966,8939.0
2022-12-08 12:45:00,33.21,33.21,33.17,33.2,7845.0,30.7966,30.7966,30.7595,30.7873,7845.0
2022-12-08 12:50:00,33.2,33.24,33.2,33.24,16453.0,30.7873,30.8244,30.7873,30.8244,16453.0
2022-12-08 12:55:00,33.24,33.26,33.22,33.25,22070.0,30.8244,30.8429,30.8059,30.8337,22070.0
2022-12-08 13:00:00,33.24,33.25,33.23,33.23,9395.0,30.8244,30.8337,30.8151,30.8151,9395.0
2022-12-08 13:05:00,33.23,33.29,33.23,33.29,8113.0,30.8151,30.8708,30.8151,30.8708,8113.0
2022-12-08 13:10:00,33.29,33.3,33.23,33.25,31339.0,30.8708,30.88,30.8151,30.8337,31339.0
2022-12-08 13:15:00,33.25,33.28,33.23,33.27,6192.0,30.8337,30.8615,30.8151,30.8522,6192.0
2022-12-08 13:20:00,33.26,33.27,33.22,33.26,5509.0,30.8429,30.8522,30.8059,30.8429,5509.0
2022-12-08 13:25:00,33.26,33.31,33.25,33.3,11768.0,30.8429,30.8893,30.8337,30.88,11768.0
2022-12-08 13:30:00,33.31,33.33,33.3,33.33,7436.0,30.8893,30.9079,30.88,30.9079,7436.0
2022-12-08 13:35:00,33.32,33.34,33.32,33.34,7301.0,30.8986,30.9171,30.8986,30.9171,7301.0
2022-12-08 13:40:00,33.35,33.36,33.33,33.34,14908.0,30.9264,30.9357,30.9079,30.9171,14908.0
2022-12-08 13:45:00,33.34,33.35,33.32,33.32,4502.0,30.9171,30.9264,30.8986,30.8986,4502.0
2022-12-08 13:50:00,33.33,33.33,33.31,33.31,7561.0,30.9079,30.9079,30.8893,30.8893,7561.0
2022-12-08 13:55:00,33.32,33.34,33.29,33.33,23371.0,30.8986,30.9171,30.8708,30.9079,23371.0
2022-12-08 14:00:00,33.33,33.33,33.23,33.23,13324.0,30.9079,30.9079,30.8151,30.8151,13324.0
2022-12-08 14:05:00,33.23,33.25,33.18,33.25,19108.0,30.8151,30.8337,30.7688,30.8337,19108.0
2022-12-08 14:10:00,33.25,33.27,33.22,33.27,8601.0,30.8337,30.8522,30.8059,30.8522,8601.0
2022-12-08 14:15:00,33.27,33.3,33.25,33.28,13609.0,30.8522,30.88,30.8337,30.8615,13609.0
2022-12-08 14:20:00,33.27,33.33,33.27,33.32,11652.0,30.8522,30.9079,30.8522,30.8986,11652.0
2022-12-08 14:25:00,33.33,33.34,33.3,33.32,10002.0,30.9079,30.9171,30.88,30.8986,10002.0
2022-12-08 14:30:00,33.32,33.32,33.28,33.29,16648.0,30.8986,30.8986,30.8615,30.8708,16648.0
2022-12-08 14:35:00,33.28,33.34,33.27,33.33,9787.0,30.8615,30.9171,30.8522,30.9079,9787.0
2022-12-08 14:40:00,33.33,33.36,33.32,33.35,9876.0,30.9079,30.9357,30.8986,30.9264,9876.0
2022-12-08 14:45:00,33.34,33.38,33.34,33.35,7166.0,30.9171,30.9542,30.9171,30.9264,7166.0
2022-12-08 14:50:00,33.35,33.4,33.31,33.4,17746.0,30.9264,30.9728,30.8893,30.9728,17746.0
2022-12-08 14:55:00,33.4,33.4,33.35,33.36,17171.0,30.9728,30.9728,30.9264,30.9357,17171.0
2022-12-08 15:00:00,33.35,33.36,33.33,33.35,15876.0,30.9264,30.9357,30.9079,30.9264,15876.0
2022-12-08 15:05:00,33.34,33.34,33.31,33.33,28670.0,30.9171,30.9171,30.8893,30.9079,28670.0
2022-12-08 15:10:00,33.34,33.36,33.31,33.33,24468.0,30.9171,30.9357,30.8893,30.9079,24468.0
2022-12-08 15:15:00,33.34,33.34,33.3,33.34,10849.0,30.9171,30.9171,30.88,30.9171,10849.0
2022-12-08 15:20:00,33.34,33.35,33.31,33.34,16308.0,30.9171,30.9264,30.8893,30.9171,16308.0
2022-12-08 15:25:00,33.35,33.36,33.33,33.34,20208.0,30.9264,30.9357,30.9079,30.9171,20208.0
2022-12-08 15:30:00,33.34,33.37,33.29,33.32,32215.0,30.9171,30.945,30.8708,30.8986,32215.0
2022-12-08 15:35:00,33.32,33.33,33.28,33.29,22389.0,30.8986,30.9079,30.8615,30.8708,22389.0
2022-12-08 15:40:00,33.29,33.3,33.27,33.27,31023.0,30.8708,30.88,30.8522,30.8522,31023.0
2022-12-08 15:45:00,33.27,33.27,33.2,33.21,29962.0,30.8522,30.8522,30.7873,30.7966,29962.0
2022-12-08 15:50:00,33.22,33.27,33.19,33.26,68991.0,30.8059,30.8522,30.778,30.8429,68991.0
2022-12-08 15:55:00,33.26,33.33,33.26,33.32,149711.0,30.8429,30.9079,30.8429,30.8986,149711.0
2022-12-09 09:30:00,33.29,33.35,33.14,33.28,66665.0,30.8708,30.9264,30.7317,30.8615,66665.0
2022-12-09 09:35:00,33.29,33.39,33.27,33.39,11208.0,30.8708,30.9635,30.8522,30.9635,11208.0
2022-12-09 09:40:00,33.38,33.45,33.34,33.45,17621.0,30.9542,31.0191,30.9171,31.0191,17621.0
2022-12-09 09:45:00,33.44,33.48,33.38,33.38,27831.0,31.0099,31.047,30.9542,30.9542,27831.0
2022-12-09 09:50:00,33.38,33.38,33.28,33.37,18007.0,30.9542,30.9542,30.8615,30.945,18007.0
2022-12-09 09:55:00,33.37,33.43,33.31,33.43,25312.0,30.945,31.0006,30.8893,31.0006,25312.0
2022-12-09 10:00:00,33.43,33.52,33.37,33.48,36036.0,31.0006,31.0841,30.945,31.047,36036.0
2022-12-09 10:05:00,33.49,33.52,33.45,33.45,11208.0,31.0562,31.0841,31.0191,31.0191,11208.0
2022-12-09 10:10:00,33.46,33.48,33.37,33.41,19949.0,31.0284,31.047,30.945,30.982,19949.0
2022-12-09 10:15:00,33.42,33.42,33.35,33.37,9086.0,30.9913,30.9913,30.9264,30.945,9086.0
2022-12-09 10:20:00,33.37,33.41,33.33,33.39,9501.0,30.945,30.982,30.9079,30.9635,9501.0
2022-12-09 10:25:00,33.39,33.41,33.37,33.41,18264.0,30.9635,30.982,30.945,30.982,18264.0
2022-12-09 10:30:00,33.41,33.47,33.36,33.37,13047.0,30.982,31.0377,30.9357,30.945,13047.0
2022-12-09 10:35:00,33.37,33.41,33.31,33.41,11194.0,30.945,30.982,30.8893,30.982,11194.0
2022-12-09 10:40:00,33.4,33.41,33.35,33.37,8074.0,30.9728,30.982,30.9264,30.945,8074.0
2022-12-09 10:45:00,33.36,33.37,33.33,33.34,11671.0,30.9357,30.945,30.9079,30.9171,11671.0
2022-12-09 10:50:00,33.33,33.37,33.32,33.34,22238.0,30.9079,30.945,30.8986,30.9171,22238.0
2022-12-09 10:55:00,33.34,33.45,33.34,33.44,28969.0,30.9171,31.0191,30.9171,31.0099,28969.0
2022-12-09 11:00:00,33.45,33.51,33.42,33.45,71637.0,31.0191,31.0748,30.9913,31.0191,71637.0
2022-12-09 11:05:00,33.47,33.47,33.37,33.39,22838.0,31.0377,31.0377,30.945,30.9635,22838.0
2022-12-09 11:10:00,33.39,33.39,33.36,33.37,10790.0,30.9635,30.9635,30.9357,30.945,10790.0
2022-12-09 11:15:00,33.39,33.41,33.37,33.38,10678.0,30.9635,30.982,30.945,30.9542,10678.0
2022-12-09 11:20:00,33.38,33.41,33.36,33.4,14592.0,30.9542,30.982,30.9357,30.9728,14592.0
2022-12-09 11:25:00,33.4,33.44,33.38,33.41,11524.0,30.9728,31.0099,30.9542,30.982,11524.0
2022-12-09 11:30:00,33.41,33.42,33.39,33.4,10727.0,30.982,30.9913,30.9635,30.9728,10727.0
2022-12-09 11:35:00,33.39,33.43,33.37,33.38,11355.0,30.9635,31.0006,30.945,30.9542,11355.0
2022-12-09 11:40:00,33.37,33.41,33.34,33.41,8941.0,30.945,30.982,30.9171,30.982,8941.0
2022-12-09 11:45:00,33.41,33.43,33.4,33.43,9630.0,30.982,31.0006,30.9728,31.0006,9630.0
2022-12-09 11:50:00,33.43,33.45,33.42,33.42,6475.0,31.0006,31.0191,30.9913,30.9913,6475.0
2022-12-09 11:55:00,33.41,33.43,33.4,33.41,5510.0,30.982,31.0006,30.9728,30.982,5510.0
2022-12-09 12:00:00,33.41,33.44,33.39,33.4,10428.0,30.982,31.0099,30.9635,30.9728,10428.0
2022-12-09 12:05:00,33.39,33.4,33.35,33.36,7758.0,30.9635,30.9728,30.9264,30.9357,7758.0
2022-12-09 12:10:00,33.36,33.43,33.36,33.41,21490.0,30.9357,31.0006,30.9357,30.982,21490.0
2022-12-09 12:15:00,33.4,33.43,33.38,33.43,12308.0,30.9728,31.0006,30.9542,31.0006,12308.0
2022-12-09 12:20:00,33.43,33.43,33.38,33.39,11828.0,31.0006,31.0006,30.9542,30.9635,11828.0
2022-12-09 12:25:00,33.39,33.4,33.36,33.38,6207.0,30.9635,30.9728,30.9357,30.9542,6207.0
2022-12-09 12:30:00,33.37,33.41,33.36,33.4,8366.0,30.945,30.982,30.9357,30.9728,8366.0
2022-12-09 12:35:00,33.4,33.42,33.39,33.41,5127.0,30.9728,30.9913,30.9635,30.982,5127.0
2022-12-09 12:40:00,33.41,33.42,33.37,33.4,8365.0,30.982,30.9913,30.945,30.9728,8365.0
2022-12-09 12:45:00,33.4,33.41,33.35,33.36,4758.0,30.9728,30.982,30.9264,30.9357,4758.0
2022-12-09 12:50:00,33.35,33.37,33.34,33.36,10174.0,30.9264,30.945,30.9171,30.9357,10174.0
2022-12-09 12:55:00,33.36,33.38,33.35,33.37,5654.0,30.9357,30.9542,30.9264,30.945,5654.0
2022-12-09 13:00:00,33.37,33.37,33.31,33.33,11622.0,30.945,30.945,30.8893,30.9079,11622.0
2022-12-09 13:05:00,33.34,33.34,33.29,33.31,16710.0,30.9171,30.9171,30.8708,30.8893,16710.0
2022-12-09 13:10:00,33.3,33.3,33.26,33.3,14749.0,30.88,30.88,30.8429,30.88,14749.0
2022-12-09 13:15:00,33.3,33.32,33.29,33.3,10881.0,30.88,30.8986,30.8708,30.88,10881.0
2022-12-09 13:20:00,33.3,33.31,33.28,33.28,12177.0,30.88,30.8893,30.8615,30.8615,12177.0
2022-12-09 13:25:00,33.28,33.31,33.26,33.3,10046.0,30.8615,30.8893,30.8429,30.88,10046.0
2022-12-09 13:30:00,33.3,33.33,33.28,33.29,7257.0,30.88,30.9079,30.8615,30.8708,7257.0
2022-12-09 13:35:00,33.28,33.31,33.28,33.3,9115.0,30.8615,30.8893,30.8615,30.88,9115.0
2022-12-09 13:40:00,33.31,33.31,33.27,33.29,11458.0,30.8893,30.8893,30.8522,30.8708,11458.0
2022-12-09 13:45:00,33.29,33.3,33.25,33.28,19315.0,30.8708,30.88,30.8337,30.8615,19315.0
2022-12-09 13:50:00,33.27,33.29,33.24,33.25,11167.0,30.8522,30.8708,30.8244,30.8337,11167.0
2022-12-09 13:55:00,33.25,33.25,33.23,33.25,10960.0,30.8337,30.8337,30.8151,30.8337,10960.0
2022-12-09 14:00:00,33.25,33.25,33.18,33.18,19891.0,30.8337,30.8337,30.7688,30.7688,19891.0
2022-12-09 14:05:00,33.19,33.19,33.15,33.18,41229.0,30.778,30.778,30.7409,30.7688,41229.0
2022-12-09 14:10:00,33.17,33.21,33.13,33.2,33918.0,30.7595,30.7966,30.7224,30.7873,33918.0
2022-12-09 14:15:00,33.2,33.22,33.19,33.21,15152.0,30.7873,30.8059,30.778,30.7966,15152.0
2022-12-09 14:20:00,33.22,33.22,33.17,33.19,10816.0,30.8059,30.8059,30.7595,30.778,10816.0
2022-12-09 14:25:00,33.18,33.2,33.17,33.18,16646.0,30.7688,30.7873,30.7595,30.7688,16646.0
2022-12-09 14:30:00,33.17,33.18,33.15,33.17,11876.0,30.7595,30.7688,30.7409,30.7595,11876.0
2022-12-09 14:35:00,33.16,33.18,33.16,33.18,13741.0,30.7502,30.7688,30.7502,30.7688,13741.0
2022-12-09 14:40:00,33.18,33.18,33.13,33.15,17747.0,30.7688,30.7688,30.7224,30.7409,17747.0
2022-12-09 14:45:00,33.15,33.16,33.13,33.14,16307.0,30.7409,30.7502,30.7224,30.7317,16307.0
2022-12-09 14:50:00,33.13,33.15,33.11,33.13,13883.0,30.7224,30.7409,30.7038,30.7224,13883.0
2022-12-09 14:55:00,33.14,33.16,33.12,33.15,44498.0,30.7317,30.7502,30.7131,30.7409,44498.0
2022-12-09 15:00:00,33.15,33.19,33.14,33.19,16519.0,30.7409,30.778,30.7317,30.778,16519.0
2022-12-09 15:05:00,33.18,33.22,33.18,33.19,12942.0,30.7688,30.8059,30.7688,30.778,12942.0
2022-12-09 15:10:00,33.18,33.24,33.17,33.24,25014.0,30.7688,30.8244,30.7595,30.8244,25014.0
2022-12-09 15:15:00,33.24,33.25,33.21,33.22,25442.0,30.8244,30.8337,30.7966,30.8059,25442.0
2022-12-09 15:20:00,33.22,33.23,33.2,33.21,21501.0,30.8059,30.8151,30.7873,30.7966,21501.0
2022-12-09 15:25:00,33.2,33.24,33.19,33.22,17884.0,30.7873,30.8244,30.778,30.8059,17884.0
2022-12-09 15:30:00,33.22,33.23,33.19,33.2,20128.0,30.8059,30.8151,30.778,30.7873,20128.0
2022-12-09 15:35:00,33.2,33.21,33.12,33.13,35250.0,30.7873,30.7966,30.7131,30.7224,35250.0
2022-12-09 15:40:00,33.12,33.14,33.09,33.09,26218.0,30.7131,30.7317,30.6853,30.6853,26218.0
2022-12-09 15:45:00,33.09,33.1,33.02,33.03,48312.0,30.6853,30.6946,30.6204,30.6297,48312.0
2022-12-09 15:50:00,33.03,33.03,32.95,32.97,174059.0,30.6297,30.6297,30.5555,30.574,174059.0
2022-12-09 15:55:00,32.97,33.04,32.92,33.0,577809.0,30.574,30.6389,30.5277,30.6018,577809.0
2022-12-12 09:30:00,32.88,33.01,32.84,32.87,63946.0,30.4906,30.6111,30.4535,30.4813,63946.0
2022-12-12 09:35:00,32.86,32.97,32.84,32.9,18514.0,30.472,30.574,30.4535,30.5091,18514.0
2022-12-12 09:40:00,32.9,32.99,32.89,32.98,24543.0,30.5091,30.5926,30.4998,30.5833,24543.0
2022-12-12 09:45:00,32.97,32.99,32.85,32.91,26789.0,30.574,30.5926,30.4627,30.5184,26789.0
2022-12-12 09:50:00,32.91,32.95,32.88,32.89,10355.0,30.5184,30.5555,30.4906,30.4998,10355.0
2022-12-12 09:55:00,32.89,32.95,32.88,32.93,20651.0,30.4998,30.5555,30.4906,30.5369,20651.0
2022-12-12 10:00:00,32.93,33.0,32.93,32.97,15791.0,30.5369,30.6018,30.5369,30.574,15791.0
2022-12-12 10:05:00,32.97,33.0,32.92,32.92,12292.0,30.574,30.6018,30.5277,30.5277,12292.0
2022-12-12 10:10:00,32.92,32.97,32.88,32.92,33081.0,30.5277,30.574,30.4906,30.5277,33081.0
2022-12-12 10:15:00,32.92,32.92,32.81,32.87,18741.0,30.5277,30.5277,30.4256,30.4813,18741.0
2022-12-12 10:20:00,32.87,32.94,32.86,32.93,18058.0,30.4813,30.5462,30.472,30.5369,18058.0
2022-12-12 10:25:00,32.94,32.98,32.92,32.93,15953.0,30.5462,30.5833,30.5277,30.5369,15953.0
2022-12-12 10:30:00,32.93,32.98,32.92,32.97,15402.0,30.5369,30.5833,30.5277,30.574,15402.0
2022-12-12 10:35:00,32.97,32.97,32.94,32.96,14244.0,30.574,30.574,30.5462,30.5647,14244.0
2022-12-12 10:40:00,32.98,32.98,32.92,32.95,16069.0,30.5833,30.5833,30.5277,30.5555,16069.0
2022-12-12 10:45:00,32.94,32.95,32.89,32.89,16251.0,30.5462,30.5555,30.4998,30.4998,16251.0
2022-12-12 10:50:00,32.87,32.93,32.86,32.93,16264.0,30.4813,30.5369,30.472,30.5369,16264.0
2022-12-12 10:55:00,32.93,32.98,32.91,32.98,9695.0,30.5369,30.5833,30.5184,30.5833,9695.0
2022-12-12 11:00:00,32.98,33.03,32.96,33.02,73485.0,30.5833,30.6297,30.5647,30.6204,73485.0
2022-12-12 11:05:00,33.02,33.11,33.02,33.11,10367.0,30.6204,30.7038,30.6204,30.7038,10367.0
2022-12-12 11:10:00,33.11,33.11,33.02,33.04,16998.0,30.7038,30.7038,30.6204,30.6389,16998.0
2022-12-12 11:15:00,33.04,33.07,33.02,33.06,25763.0,30.6389,30.6668,30.6204,30.6575,25763.0
2022-12-12 11:20:00,33.06,33.1,33.05,33.05,19353.0,30.6575,30.6946,30.6482,30.6482,19353.0
2022-12-12 11:25:00,33.06,33.07,33.01,33.02,25417.0,30.6575,30.6668,30.6111,30.6204,25417.0
2022-12-12 11:30:00,33.02,33.03,32.99,33.02,28792.0,30.6204,30.6297,30.5926,30.6204,28792.0
2022-12-12 11:35:00,33.02,33.08,33.02,33.08,8982.0,30.6204,30.676,30.6204,30.676,8982.0
2022-12-12 11:40:00,33.08,33.12,33.06,33.08,17771.0,30.676,30.7131,30.6575,30.676,17771.0
2022-12-12 11:45:00,33.08,33.12,33.07,33.12,8564.0,30.676,30.7131,30.6668,30.7131,8564.0
2022-12-12 11:50:00,33.11,33.13,33.07,33.08,17806.0,30.7038,30.7224,30.6668,30.676,17806.0
2022-12-12 11:55:00,33.08,33.11,33.07,33.1,5075.0,30.676,30.7038,30.6668,30.6946,5075.0
2022-12-12 12:00:00,33.11,33.15,33.08,33.14,13386.0,30.7038,30.7409,30.676,30.7317,13386.0
2022-12-12 12:05:00,33.14,33.15,33.1,33.11,11923.0,30.7317,30.7409,30.6946,30.7038,11923.0
2022-12-12 12:10:00,33.11,33.12,33.08,33.09,5486.0,30.7038,30.7131,30.676,30.6853,5486.0
2022-12-12 12:15:00,33.09,33.17,33.08,33.16,21455.0,30.6853,30.7595,30.676,30.7502,21455.0
2022-12-12 12:20:00,33.16,33.16,33.09,33.09,16692.0,30.7502,30.7502,30.6853,30.6853,16692.0
2022-12-12 12:25:00,33.09,33.12,33.09,33.11,30707.0,30.6853,30.7131,30.6853,30.7038,30707.0
2022-12-12 12:30:00,33.1,33.1,33.07,33.08,9478.0,30.6946,30.6946,30.6668,30.676,9478.0
2022-12-12 12:35:00,33.09,33.16,33.09,33.16,8917.0,30.6853,30.7502,30.6853,30.7502,8917.0
2022-12-12 12:40:00,33.16,33.17,33.13,33.16,9031.0,30.7502,30.7595,30.7224,30.7502,9031.0
2022-12-12 12:45:00,33.17,33.18,33.16,33.17,7262.0,30.7595,30.7688,30.7502,30.7595,7262.0
2022-12-12 12:50:00,33.17,33.19,33.15,33.18,13316.0,30.7595,30.778,30.7409,30.7688,13316.0
2022-12-12 12:55:00,33.19,33.21,33.17,33.17,10366.0,30.778,30.7966,30.7595,30.7595,10366.0
2022-12-12 13:00:00,33.16,33.2,33.12,33.13,29512.0,30.7502,30.7873,30.7131,30.7224,29512.0
2022-12-12 13:05:00,33.14,33.18,33.14,33.17,9740.0,30.7317,30.7688,30.7317,30.7595,9740.0
2022-12-12 13:10:00,33.17,33.17,33.1,33.11,19628.0,30.7595,30.7595,30.6946,30.7038,19628.0
2022-12-12 13:15:00,33.11,33.15,33.1,33.15,15296.0,30.7038,30.7409,30.6946,30.7409,15296.0
2022-12-12 13:20:00,33.15,33.15,33.11,33.11,18327.0,30.7409,30.7409,30.7038,30.7038,18327.0
2022-12-12 13:25:00,33.11,33.14,33.11,33.13,13396.0,30.7038,30.7317,30.7038,30.7224,13396.0
2022-12-12 13:30:00,33.13,33.19,33.12,33.19,12957.0,30.7224,30.778,30.7131,30.778,12957.0
2022-12-12 13:35:00,33.19,33.21,33.17,33.21,14909.0,30.778,30.7966,30.7595,30.7966,14909.0
2022-12-12 13:40:00,33.21,33.23,33.2,33.21,9686.0,30.7966,30.8151,30.7873,30.7966,9686.0
2022-12-12 13:45:00,33.2,33.25,33.2,33.24,21407.0,30.7873,30.8337,30.7873,30.8244,21407.0
2022-12-12 13:50:00,33.25,33.26,33.23,33.24,13033.0,30.8337,30.8429,30.8151,30.8244,13033.0
2022-12-12 13:55:00,33.23,33.24,33.22,33.23,8951.0,30.8151,30.8244,30.8059,30.8151,8951.0
2022-12-12 14:00:00,33.25,33.26,33.23,33.23,10553.0,30.8337,30.8429,30.8151,30.8151,10553.0
2022-12-12 14:05:00,33.23,33.24,33.22,33.23,13945.0,30.8151,30.8244,30.8059,30.8151,13945.0
2022-12-12 14:10:00,33.23,33.27,33.23,33.27,11326.0,30.8151,30.8522,30.8151,30.8522,11326.0
2022-12-12 14:15:00,33.27,33.27,33.22,33.23,8880.0,30.8522,30.8522,30.8059,30.8151,8880.0
2022-12-12 14:20:00,33.23,33.23,33.2,33.22,11179.0,30.8151,30.8151,30.7873,30.8059,11179.0
2022-12-12 14:25:00,33.22,33.27,33.22,33.26,13620.0,30.8059,30.8522,30.8059,30.8429,13620.0
2022-12-12 14:30:00,33.25,33.25,33.22,33.23,14388.0,30.8337,30.8337,30.8059,30.8151,14388.0
2022-12-12 14:35:00,33.25,33.26,33.23,33.25,21406.0,30.8337,30.8429,30.8151,30.8337,21406.0
2022-12-12 14:40:00,33.25,33.28,33.24,33.27,10948.0,30.8337,30.8615,30.8244,30.8522,10948.0
2022-12-12 14:45:00,33.27,33.29,33.26,33.26,17894.0,30.8522,30.8708,30.8429,30.8429,17894.0
2022-12-12 14:50:00,33.27,33.32,33.26,33.32,20463.0,30.8522,30.8986,30.8429,30.8986,20463.0
2022-12-12 14:55:00,33.32,33.35,33.31,33.35,18018.0,30.8986,30.9264,30.8893,30.9264,18018.0
2022-12-12 15:00:00,33.34,33.36,33.33,33.34,18684.0,30.9171,30.9357,30.9079,30.9171,18684.0
2022-12-12 15:05:00,33.34,33.42,33.34,33.41,23104.0,30.9171,30.9913,30.9171,30.982,23104.0
2022-12-12 15:10:00,33.41,33.45,33.41,33.43,17344.0,30.982,31.0191,30.982,31.0006,17344.0
2022-12-12 15:15:00,33.43,33.48,33.42,33.47,12799.0,31.0006,31.047,30.9913,31.0377,12799.0
2022-12-12 15:20:00,33.47,33.54,33.46,33.54,21074.0,31.0377,31.1026,31.0284,31.1026,21074.0
2022-12-12 15:25:00,33.54,33.55,33.51,33.52,12234.0,31.1026,31.1119,31.0748,31.0841,12234.0
2022-12-12 15:30:00,33.52,33.56,33.51,33.52,31289.0,31.0841,31.1211,31.0748,31.0841,31289.0
2022-12-12 15:35:00,33.52,33.56,33.51,33.52,29082.0,31.0841,31.1211,31.0748,31.0841,29082.0
2022-12-12 15:40:00,33.52,33.53,33.46,33.46,44453.0,31.0841,31.0933,31.0284,31.0284,44453.0
2022-12-12 15:45:00,33.46,33.49,33.44,33.45,41997.0,31.0284,31.0562,31.0099,31.0191,41997.0
2022-12-12 15:50:00,33.44,33.45,33.4,33.43,64983.0,31.0099,31.0191,30.9728,31.0006,64983.0
2022-12-12 15:55:00,33.43,33.49,33.41,33.48,400408.0,31.0006,31.0562,30.982,31.047,400408.0
2022-12-13 09:30:00,34.22,34.44,34.0,34.19,113059.0,31.7332,31.9372,31.5292,31.7054,113059.0
2022-12-13 09:35:00,34.19,34.19,34.03,34.12,21338.0,31.7054,31.7054,31.557,31.6404,21338.0
2022-12-13 09:40:00,34.11,34.3,34.1,34.27,26138.0,31.6312,31.8074,31.6219,31.7795,26138.0
2022-12-13 09:45:00,34.28,34.38,34.25,34.3,22235.0,31.7888,31.8816,31.761,31.8074,22235.0
2022-12-13 09:50:00,34.28,34.37,34.25,34.34,19100.0,31.7888,31.8723,31.761,31.8445,19100.0
2022-12-13 09:55:00,34.34,34.38,34.3,34.31,18254.0,31.8445,31.8816,31.8074,31.8166,18254.0
2022-12-13 10:00:00,34.31,34.34,34.23,34.24,23792.0,31.8166,31.8445,31.7425,31.7517,23792.0
2022-12-13 10:05:00,34.24,34.25,34.12,34.25,17642.0,31.7517,31.761,31.6404,31.761,17642.0
2022-12-13 10:10:00,34.25,34.27,34.2,34.2,18204.0,31.761,31.7795,31.7146,31.7146,18204.0
2022-12-13 10:15:00,34.2,34.22,34.12,34.18,17593.0,31.7146,31.7332,31.6404,31.6961,17593.0
2022-12-13 10:20:00,34.19,34.19,34.04,34.07,23850.0,31.7054,31.7054,31.5663,31.5941,23850.0
2022-12-13 10:25:00,34.08,34.09,34.0,34.06,35397.0,31.6034,31.6126,31.5292,31.5848,35397.0
2022-12-13 10:30:00,34.07,34.14,34.01,34.14,19303.0,31.5941,31.659,31.5384,31.659,19303.0
2022-12-13 10:35:00,34.14,34.15,33.96,33.96,21901.0,31.659,31.6683,31.4921,31.4921,21901.0
2022-12-13 10:40:00,33.96,34.08,33.96,34.05,21527.0,31.4921,31.6034,31.4921,31.5755,21527.0
2022-12-13 10:45:00,34.06,34.11,33.99,33.99,23870.0,31.5848,31.6312,31.5199,31.5199,23870.0
2022-12-13 10:50:00,34.0,34.1,33.99,34.08,16638.0,31.5292,31.6219,31.5199,31.6034,16638.0
2022-12-13 10:55:00,34.09,34.13,34.05,34.1,19779.0,31.6126,31.6497,31.5755,31.6219,19779.0
2022-12-13 11:00:00,34.1,34.17,34.09,34.15,30352.0,31.6219,31.6868,31.6126,31.6683,30352.0
2022-12-13 11:05:00,34.15,34.18,34.1,34.16,22571.0,31.6683,31.6961,31.6219,31.6775,22571.0
2022-12-13 11:10:00,34.16,34.24,34.15,34.23,25010.0,31.6775,31.7517,31.6683,31.7425,25010.0
2022-12-13 11:15:00,34.23,34.24,34.19,34.2,33123.0,31.7425,31.7517,31.7054,31.7146,33123.0
2022-12-13 11:20:00,34.2,34.22,34.14,34.14,40160.0,31.7146,31.7332,31.659,31.659,40160.0
2022-12-13 11:25:00,34.13,34.17,34.12,34.17,26403.0,31.6497,31.6868,31.6404,31.6868,26403.0
2022-12-13 11:30:00,34.17,34.24,34.16,34.23,36111.0,31.6868,31.7517,31.6775,31.7425,36111.0
2022-12-13 11:35:00,34.23,34.24,34.16,34.17,27867.0,31.7425,31.7517,31.6775,31.6868,27867.0
2022-12-13 11:40:00,34.16,34.19,34.14,34.18,26906.0,31.6775,31.7054,31.659,31.6961,26906.0
2022-12-13 11:45:00,34.17,34.18,34.0,34.05,39138.0,31.6868,31.6961,31.5292,31.5755,39138.0
2022-12-13 11:50:00,34.05,34.07,33.97,34.02,24056.0,31.5755,31.5941,31.5013,31.5477,24056.0
2022-12-13 11:55:00,34.02,34.07,33.97,34.06,18778.0,31.5477,31.5941,31.5013,31.5848,18778.0
2022-12-13 12:00:00,34.07,34.08,34.03,34.05,9149.0,31.5941,31.6034,31.557,31.5755,9149.0
2022-12-13 12:05:00,34.06,34.1,34.06,34.07,5016.0,31.5848,31.6219,31.5848,31.5941,5016.0
2022-12-13 12:10:00,34.06,34.06,33.95,33.97,18282.0,31.5848,31.5848,31.4828,31.5013,18282.0
2022-12-13 12:15:00,33.97,33.98,33.86,33.86,15449.0,31.5013,31.5106,31.3993,31.3993,15449.0
2022-12-13 12:20:00,33.87,33.94,33.85,33.89,15502.0,31.4086,31.4735,31.3901,31.4272,15502.0
2022-12-13 12:25:00,33.9,33.93,33.87,33.88,10556.0,31.4364,31.4643,31.4086,31.4179,10556.0
2022-12-13 12:30:00,33.87,33.89,33.82,33.86,19053.0,31.4086,31.4272,31.3623,31.3993,19053.0
2022-12-13 12:35:00,33.84,33.9,33.82,33.9,9923.0,31.3808,31.4364,31.3623,31.4364,9923.0
2022-12-13 12:40:00,33.91,33.91,33.81,33.84,14000.0,31.4457,31.4457,31.353,31.3808,14000.0
2022-12-13 12:45:00,33.86,33.87,33.73,33.73,17621.0,31.3993,31.4086,31.2788,31.2788,17621.0
2022-12-13 12:50:00,33.74,33.8,33.72,33.77,22816.0,31.2881,31.3437,31.2695,31.3159,22816.0
2022-12-13 12:55:00,33.77,33.84,33.77,33.84,7622.0,31.3159,31.3808,31.3159,31.3808,7622.0
2022-12-13 13:00:00,33.84,33.91,33.83,33.9,23872.0,31.3808,31.4457,31.3715,31.4364,23872.0
2022-12-13 13:05:00,33.91,33.93,33.86,33.88,8837.0,31.4457,31.4643,31.3993,31.4179,8837.0
2022-12-13 13:10:00,33.87,33.95,33.87,33.94,10813.0,31.4086,31.4828,31.4086,31.4735,10813.0
2022-12-13 13:15:00,33.94,34.01,33.93,34.01,11243.0,31.4735,31.5384,31.4643,31.5384,11243.0
2022-12-13 13:20:00,34.0,34.04,33.98,34.02,12225.0,31.5292,31.5663,31.5106,31.5477,12225.0
2022-12-13 13:25:00,34.02,34.05,34.0,34.0,11861.0,31.5477,31.5755,31.5292,31.5292,11861.0
2022-12-13 13:30:00,34.0,34.04,33.99,34.0,9676.0,31.5292,31.5663,31.5199,31.5292,9676.0
2022-12-13 13:35:00,34.0,34.03,33.97,34.03,13487.0,31.5292,31.557,31.5013,31.557,13487.0
2022-12-13 13:40:00,34.01,34.02,33.97,34.02,11800.0,31.5384,31.5477,31.5013,31.5477,11800.0
2022-12-13 13:45:00,34.02,34.04,33.93,33.93,22239.0,31.5477,31.5663,31.4643,31.4643,22239.0
2022-12-13 13:50:00,33.93,33.96,33.88,33.88,17116.0,31.4643,31.4921,31.4179,31.4179,17116.0
2022-12-13 13:55:00,33.89,33.99,33.88,33.98,12068.0,31.4272,31.5199,31.4179,31.5106,12068.0
2022-12-13 14:00:00,33.98,34.03,33.96,34.01,8589.0,31.5106,31.557,31.4921,31.5384,8589.0
2022-12-13 14:05:00,34.02,34.03,33.94,33.95,15157.0,31.5477,31.557,31.4735,31.4828,15157.0
2022-12-13 14:10:00,33.94,33.98,33.93,33.95,8871.0,31.4735,31.5106,31.4643,31.4828,8871.0
2022-12-13 14:15:00,33.95,33.97,33.93,33.94,7016.0,31.4828,31.5013,31.4643,31.4735,7016.0
2022-12-13 14:20:00,33.94,33.95,33.9,33.94,10035.0,31.4735,31.4828,31.4364,31.4735,10035.0
2022-12-13 14:25:00,33.94,33.95,33.9,33.94,16883.0,31.4735,31.4828,31.4364,31.4735,16883.0
2022-12-13 14:30:00,33.94,33.95,33.9,33.94,7337.0,31.4735,31.4828,31.4364,31.4735,7337.0
2022-12-13 14:35:00,33.94,33.99,33.93,33.98,10138.0,31.4735,31.5199,31.4643,31.5106,10138.0
2022-12-13 14:40:00,33.97,34.06,33.96,34.05,23932.0,31.5013,31.5848,31.4921,31.5755,23932.0
2022-12-13 14:45:00,34.06,34.06,34.02,34.03,14725.0,31.5848,31.5848,31.5477,31.557,14725.0
2022-12-13 14:50:00,34.04,34.04,33.92,33.92,17454.0,31.5663,31.5663,31.455,31.455,17454.0
2022-12-13 14:55:00,33.92,33.94,33.9,33.94,9565.0,31.455,31.4735,31.4364,31.4735,9565.0
2022-12-13 15:00:00,33.94,33.94,33.81,33.82,29977.0,31.4735,31.4735,31.353,31.3623,29977.0
2022-12-13 15:05:00,33.82,33.85,33.8,33.85,16992.0,31.3623,31.3901,31.3437,31.3901,16992.0
2022-12-13 15:10:00,33.85,33.86,33.81,33.83,10361.0,31.3901,31.3993,31.353,31.3715,10361.0
2022-12-13 15:15:00,33.83,33.94,33.81,33.93,21253.0,31.3715,31.4735,31.353,31.4643,21253.0
2022-12-13 15:20:00,33.92,33.95,33.89,33.94,38400.0,31.455,31.4828,31.4272,31.4735,38400.0
2022-12-13 15:25:00,33.94,33.97,33.9,33.96,15874.0,31.4735,31.5013,31.4364,31.4921,15874.0
2022-12-13 15:30:00,33.97,34.04,33.96,34.01,35800.0,31.5013,31.5663,31.4921,31.5384,35800.0
2022-12-13 15:35:00,34.01,34.01,33.91,33.93,17974.0,31.5384,31.5384,31.4457,31.4643,17974.0
2022-12-13 15:40:00,33.93,33.97,33.89,33.96,42988.0,31.4643,31.5013,31.4272,31.4921,42988.0
2022-12-13 15:45:00,33.97,34.02,33.95,33.97,44305.0,31.5013,31.5477,31.4828,31.5013,44305.0
2022-12-13 15:50:00,33.96,34.07,33.96,34.05,98423.0,31.4921,31.5941,31.4921,31.5755,98423.0
2022-12-13 15:55:00,34.05,34.06,33.97,33.99,229672.0,31.5755,31.5848,31.5013,31.5199,229672.0
2022-12-14 09:30:00,33.9,33.97,33.85,33.94,52512.0,31.4364,31.5013,31.3901,31.4735,52512.0
2022-12-14 09:35:00,33.94,34.04,33.93,34.0,11358.0,31.4735,31.5663,31.4643,31.5292,11358.0
2022-12-14 09:40:00,33.98,34.01,33.93,34.01,17090.0,31.5106,31.5384,31.4643,31.5384,17090.0
2022-12-14 09:45:00,34.01,34.05,33.94,34.0,21921.0,31.5384,31.5755,31.4735,31.5292,21921.0
2022-12-14 09:50:00,34.01,34.12,34.01,34.1,19204.0,31.5384,31.6404,31.5384,31.6219,19204.0
2022-12-14 09:55:00,34.11,34.14,34.04,34.12,25246.0,31.6312,31.659,31.5663,31.6404,25246.0
2022-12-14 10:00:00,34.13,34.17,34.11,34.16,18161.0,31.6497,31.6868,31.6312,31.6775,18161.0
2022-12-14 10:05:00,34.14,34.19,34.14,34.14,8880.0,31.659,31.7054,31.659,31.659,8880.0
2022-12-14 10:10:00,34.15,34.24,34.14,34.23,14116.0,31.6683,31.7517,31.659,31.7425,14116.0
2022-12-14 10:15:00,34.23,34.27,34.2,34.24,16011.0,31.7425,31.7795,31.7146,31.7517,16011.0
2022-12-14 10:20:00,34.25,34.27,34.21,34.23,10111.0,31.761,31.7795,31.7239,31.7425,10111.0
2022-12-14 10:25:00,34.22,34.29,34.21,34.27,10668.0,31.7332,31.7981,31.7239,31.7795,10668.0
2022-12-14 10:30:00,34.27,34.3,34.26,34.3,9572.0,31.7795,31.8074,31.7703,31.8074,9572.0
2022-12-14 10:35:00,34.3,34.32,34.27,34.31,13316.0,31.8074,31.8259,31.7795,31.8166,13316.0
2022-12-14 10:40:00,34.31,34.34,34.29,34.3,12274.0,31.8166,31.8445,31.7981,31.8074,12274.0
2022-12-14 10:45:00,34.29,34.32,34.27,34.31,10269.0,31.7981,31.8259,31.7795,31.8166,10269.0
2022-12-14 10:50:00,34.32,34.34,34.29,34.31,12111.0,31.8259,31.8445,31.7981,31.8166,12111.0
2022-12-14 10:55:00,34.31,34.32,34.25,34.28,16066.0,31.8166,31.8259,31.761,31.7888,16066.0
2022-12-14 11:00:00,34.3,34.36,34.28,34.34,11929.0,31.8074,31.863,31.7888,31.8445,11929.0
2022-12-14 11:05:00,34.34,34.34,34.26,34.27,9743.0,31.8445,31.8445,31.7703,31.7795,9743.0
2022-12-14 11:10:00,34.26,34.26,34.22,34.26,15570.0,31.7703,31.7703,31.7332,31.7703,15570.0
2022-12-14 11:15:00,34.26,34.26,34.18,34.2,23546.0,31.7703,31.7703,31.6961,31.7146,23546.0
2022-12-14 11:20:00,34.2,34.21,34.18,34.2,12975.0,31.7146,31.7239,31.6961,31.7146,12975.0
2022-12-14 11:25:00,34.19,34.22,34.18,34.2,32258.0,31.7054,31.7332,31.6961,31.7146,32258.0
2022-12-14 11:30:00,34.2,34.23,34.19,34.2,10782.0,31.7146,31.7425,31.7054,31.7146,10782.0
2022-12-14 11:35:00,34.2,34.27,34.19,34.27,13318.0,31.7146,31.7795,31.7054,31.7795,13318.0
2022-12-14 11:40:00,34.27,34.3,34.26,34.26,22418.0,31.7795,31.8074,31.7703,31.7703,22418.0
2022-12-14 11:45:00,34.25,34.25,34.21,34.24,18155.0,31.761,31.761,31.7239,31.7517,18155.0
2022-12-14 11:50:00,34.23,34.26,34.22,34.23,11721.0,31.7425,31.7703,31.7332,31.7425,11721.0
2022-12-14 11:55:00,34.23,34.25,34.21,34.22,10065.0,31.7425,31.761,31.7239,31.7332,10065.0
2022-12-14 12:00:00,34.22,34.24,34.19,34.2,8809.0,31.7332,31.7517,31.7054,31.7146,8809.0
2022-12-14 12:05:00,34.2,34.22,34.19,34.21,8255.0,31.7146,31.7332,31.7054,31.7239,8255.0
2022-12-14 12:10:00,34.2,34.22,34.13,34.15,39422.0,31.7146,31.7332,31.6497,31.6683,39422.0
2022-12-14 12:15:00,34.16,34.18,34.14,34.18,10203.0,31.6775,31.6961,31.659,31.6961,10203.0
2022-12-14 12:20:00,34.18,34.18,34.13,34.16,12570.0,31.6961,31.6961,31.6497,31.6775,12570.0
2022-12-14 12:25:00,34.16,34.16,34.11,34.12,18684.0,31.6775,31.6775,31.6312,31.6404,18684.0
2022-12-14 12:30:00,34.12,34.13,34.09,34.1,8080.0,31.6404,31.6497,31.6126,31.6219,8080.0
2022-12-14 12:35:00,34.1,34.11,34.07,34.1,27836.0,31.6219,31.6312,31.5941,31.6219,27836.0
2022-12-14 12:40:00,34.1,34.12,34.07,34.08,11410.0,31.6219,31.6404,31.5941,31.6034,11410.0
2022-12-14 12:45:00,34.08,34.08,34.05,34.07,9166.0,31.6034,31.6034,31.5755,31.5941,9166.0
2022-12-14 12:50:00,34.06,34.07,34.03,34.03,10724.0,31.5848,31.5941,31.557,31.557,10724.0
2022-12-14 12:55:00,34.04,34.04,34.0,34.0,14147.0,31.5663,31.5663,31.5292,31.5292,14147.0
2022-12-14 13:00:00,34.01,34.04,34.0,34.04,12069.0,31.5384,31.5663,31.5292,31.5663,12069.0
2022-12-14 13:05:00,34.05,34.08,34.03,34.04,11555.0,31.5755,31.6034,31.557,31.5663,11555.0
2022-12-14 13:10:00,34.05,34.08,34.05,34.07,8023.0,31.5755,31.6034,31.5755,31.5941,8023.0
2022-12-14 13:15:00,34.07,34.09,34.05,34.07,11623.0,31.5941,31.6126,31.5755,31.5941,11623.0
2022-12-14 13:20:00,34.07,34.12,34.07,34.1,8032.0,31.5941,31.6404,31.5941,31.6219,8032.0
2022-12-14 13:25:00,34.1,34.12,34.09,34.11,8891.0,31.6219,31.6404,31.6126,31.6312,8891.0
2022-12-14 13:30:00,34.11,34.15,34.11,34.13,9030.0,31.6312,31.6683,31.6312,31.6497,9030.0
2022-12-14 13:35:00,34.14,34.2,34.13,34.19,11219.0,31.659,31.7146,31.6497,31.7054,11219.0
2022-12-14 13:40:00,34.19,34.2,34.17,34.19,12530.0,31.7054,31.7146,31.6868,31.7054,12530.0
2022-12-14 13:45:00,34.19,34.2,34.17,34.18,6961.0,31.7054,31.7146,31.6868,31.6961,6961.0
2022-12-14 13:50:00,34.16,34.19,34.15,34.19,5249.0,31.6775,31.7054,31.6683,31.7054,5249.0
2022-12-14 13:55:00,34.2,34.22,34.15,34.17,13120.0,31.7146,31.7332,31.6683,31.6868,13120.0
2022-12-14 14:00:00,34.13,34.13,33.77,33.86,33024.0,31.6497,31.6497,31.3159,31.3993,33024.0
2022-12-14 14:05:00,33.84,33.84,33.63,33.65,12291.0,31.3808,31.3808,31.1861,31.2046,12291.0
2022-12-14 14:10:00,33.67,33.79,33.62,33.72,41598.0,31.2232,31.3344,31.1768,31.2695,41598.0
2022-12-14 14:15:00,33.7,33.74,33.66,33.7,22248.0,31.251,31.2881,31.2139,31.251,22248.0
2022-12-14 14:20:00,33.71,33.72,33.6,33.62,81848.0,31.2602,31.2695,31.1582,31.1768,81848.0
2022-12-14 14:25:00,33.63,33.67,33.58,33.65,34959.0,31.1861,31.2232,31.1397,31.2046,34959.0
2022-12-14 14:30:00,33.64,33.7,33.36,33.38,46156.0,31.1953,31.251,30.9357,30.9542,46156.0
2022-12-14 14:35:00,33.38,33.48,33.38,33.43,34059.0,30.9542,31.047,30.9542,31.0006,34059.0
2022-12-14 14:40:00,33.43,33.63,33.36,33.55,23844.0,31.0006,31.1861,30.9357,31.1119,23844.0
2022-12-14 14:45:00,33.57,33.57,33.37,33.51,27470.0,31.1304,31.1304,30.945,31.0748,27470.0
2022-12-14 14:50:00,33.5,33.54,33.39,33.5,24688.0,31.0655,31.1026,30.9635,31.0655,24688.0
2022-12-14 14:55:00,33.52,33.54,33.44,33.52,17043.0,31.0841,31.1026,31.0099,31.0841,17043.0
2022-12-14 15:00:00,33.52,33.7,33.47,33.67,26387.0,31.0841,31.251,31.0377,31.2232,26387.0
2022-12-14 15:05:00,33.67,33.67,33.55,33.67,23817.0,31.2232,31.2232,31.1119,31.2232,23817.0
2022-12-14 15:10:00,33.64,33.91,33.64,33.83,46689.0,31.1953,31.4457,31.1953,31.3715,46689.0
2022-12-14 15:15:00,33.85,33.85,33.65,33.73,22904.0,31.3901,31.3901,31.2046,31.2788,22904.0
2022-12-14 15:20:00,33.75,33.78,33.69,33.72,27728.0,31.2973,31.3252,31.2417,31.2695,27728.0
2022-12-14 15:25:00,33.73,33.74,33.51,33.51,31962.0,31.2788,31.2881,31.0748,31.0748,31962.0
2022-12-14 15:30:00,33.51,33.54,33.43,33.49,29525.0,31.0748,31.1026,31.0006,31.0562,29525.0
2022-12-14 15:35:00,33.51,33.55,33.41,33.52,31412.0,31.0748,31.1119,30.982,31.0841,31412.0
2022-12-14 15:40:00,33.52,33.59,33.5,33.59,31948.0,31.0841,31.149,31.0655,31.149,31948.0
2022-12-14 15:45:00,33.58,33.64,33.53,33.63,37973.0,31.1397,31.1953,31.0933,31.1861,37973.0
2022-12-14 15:50:00,33.63,33.75,33.62,33.7,50490.0,31.1861,31.2973,31.1768,31.251,50490.0
2022-12-14 15:55:00,33.7,33.78,33.66,33.72,253103.0,31.251,31.3252,31.2139,31.2695,253103.0
2022-12-15 09:30:00,33.23,33.3,33.07,33.09,46811.0,30.8151,30.88,30.6668,30.6853,46811.0
2022-12-15 09:35:00,33.1,33.13,33.05,33.12,13940.0,30.6946,30.7224,30.6482,30.7131,13940.0
2022-12-15 09:40:00,33.12,33.17,33.07,33.16,17675.0,30.7131,30.7595,30.6668,30.7502,17675.0
2022-12-15 09:45:00,33.16,33.19,33.06,33.06,25431.0,30.7502,30.778,30.6575,30.6575,25431.0
2022-12-15 09:50:00,33.07,33.14,33.05,33.08,33722.0,30.6668,30.7317,30.6482,30.676,33722.0
2022-12-15 09:55:00,33.08,33.1,32.94,33.0,26017.0,30.676,30.6946,30.5462,30.6018,26017.0
2022-12-15 10:00:00,33.0,33.02,32.82,32.83,43371.0,30.6018,30.6204,30.4349,30.4442,43371.0
2022-12-15 10:05:00,32.83,32.93,32.83,32.91,22024.0,30.4442,30.5369,30.4442,30.5184,22024.0
2022-12-15 10:10:00,32.92,33.06,32.91,33.02,57288.0,30.5277,30.6575,30.5184,30.6204,57288.0
2022-12-15 10:15:00,33.03,33.08,33.0,33.08,16859.0,30.6297,30.676,30.6018,30.676,16859.0
2022-12-15 10:20:00,33.08,33.09,33.04,33.07,26164.0,30.676,30.6853,30.6389,30.6668,26164.0
2022-12-15 10:25:00,33.07,33.07,32.99,33.05,24153.0,30.6668,30.6668,30.5926,30.6482,24153.0
2022-12-15 10:30:00,33.05,33.16,33.01,33.15,43131.0,30.6482,30.7502,30.6111,30.7409,43131.0
2022-12-15 10:35:00,33.15,33.19,33.12,33.18,22192.0,30.7409,30.778,30.7131,30.7688,22192.0
2022-12-15 10:40:00,33.18,33.21,33.16,33.18,21726.0,30.7688,30.7966,30.7502,30.7688,21726.0
2022-12-15 10:45:00,33.18,33.24,33.17,33.2,42775.0,30.7688,30.8244,30.7595,30.7873,42775.0
2022-12-15 10:50:00,33.2,33.21,33.15,33.16,29536.0,30.7873,30.7966,30.7409,30.7502,29536.0
2022-12-15 10:55:00,33.16,33.18,33.08,33.18,27665.0,30.7502,30.7688,30.676,30.7688,27665.0
2022-12-15 11:00:00,33.18,33.23,33.18,33.21,27806.0,30.7688,30.8151,30.7688,30.7966,27806.0
2022-12-15 11:05:00,33.22,33.22,33.11,33.14,31856.0,30.8059,30.8059,30.7038,30.7317,31856.0
2022-12-15 11:10:00,33.13,33.13,33.03,33.05,73338.0,30.7224,30.7224,30.6297,30.6482,73338.0
2022-12-15 11:15:00,33.05,33.09,33.0,33.08,31376.0,30.6482,30.6853,30.6018,30.676,31376.0
2022-12-15 11:20:00,33.08,33.09,33.04,33.05,26091.0,30.676,30.6853,30.6389,30.6482,26091.0
2022-12-15 11:25:00,33.06,33.07,33.03,33.05,10348.0,30.6575,30.6668,30.6297,30.6482,10348.0
2022-12-15 11:30:00,33.05,33.07,33.0,33.06,35071.0,30.6482,30.6668,30.6018,30.6575,35071.0
2022-12-15 11:35:00,33.07,33.09,33.04,33.07,20221.0,30.6668,30.6853,30.6389,30.6668,20221.0
2022-12-15 11:40:00,33.07,33.08,32.97,33.0,10235.0,30.6668,30.676,30.574,30.6018,10235.0
2022-12-15 11:45:00,33.0,33.03,32.94,32.95,18044.0,30.6018,30.6297,30.5462,30.5555,18044.0
2022-12-15 11:50:00,32.94,32.95,32.91,32.95,18700.0,30.5462,30.5555,30.5184,30.5555,18700.0
2022-12-15 11:55:00,32.96,32.96,32.88,32.89,11969.0,30.5647,30.5647,30.4906,30.4998,11969.0
2022-12-15 12:00:00,32.89,32.95,32.88,32.92,9960.0,30.4998,30.5555,30.4906,30.5277,9960.0
2022-12-15 12:05:00,32.93,32.99,32.92,32.98,12391.0,30.5369,30.5926,30.5277,30.5833,12391.0
2022-12-15 12:10:00,32.99,33.01,32.96,33.0,15013.0,30.5926,30.6111,30.5647,30.6018,15013.0
2022-12-15 12:15:00,33.0,33.02,32.98,33.02,19228.0,30.6018,30.6204,30.5833,30.6204,19228.0
2022-12-15 12:20:00,33.01,33.02,32.94,33.02,43950.0,30.6111,30.6204,30.5462,30.6204,43950.0
2022-12-15 12:25:00,33.02,33.04,33.01,33.04,28492.0,30.6204,30.6389,30.6111,30.6389,28492.0
2022-12-15 12:30:00,33.04,33.14,33.04,33.14,25382.0,30.6389,30.7317,30.6389,30.7317,25382.0
2022-12-15 12:35:00,33.14,33.16,33.05,33.07,33847.0,30.7317,30.7502,30.6482,30.6668,33847.0
2022-12-15 12:40:00,33.06,33.07,33.01,33.02,22406.0,30.6575,30.6668,30.6111,30.6204,22406.0
2022-12-15 12:45:00,33.02,33.02,32.97,32.98,30334.0,30.6204,30.6204,30.574,30.5833,30334.0
2022-12-15 12:50:00,32.98,32.99,32.88,32.9,32330.0,30.5833,30.5926,30.4906,30.5091,32330.0
2022-12-15 12:55:00,32.9,32.91,32.84,32.89,17678.0,30.5091,30.5184,30.4535,30.4998,17678.0
2022-12-15 13:00:00,32.89,32.89,32.83,32.84,11073.0,30.4998,30.4998,30.4442,30.4535,11073.0
2022-12-15 13:05:00,32.84,32.85,32.79,32.82,9520.0,30.4535,30.4627,30.4071,30.4349,9520.0
2022-12-15 13:10:00,32.81,32.84,32.79,32.8,17999.0,30.4256,30.4535,30.4071,30.4164,17999.0
2022-12-15 13:15:00,32.8,32.8,32.76,32.76,11021.0,30.4164,30.4164,30.3793,30.3793,11021.0
2022-12-15 13:20:00,32.77,32.79,32.76,32.77,4878.0,30.3886,30.4071,30.3793,30.3886,4878.0
2022-12-15 13:25:00,32.77,32.8,32.77,32.8,14280.0,30.3886,30.4164,30.3886,30.4164,14280.0
2022-12-15 13:30:00,32.8,32.8,32.77,32.79,11765.0,30.4164,30.4164,30.3886,30.4071,11765.0
2022-12-15 13:35:00,32.78,32.81,32.73,32.8,20543.0,30.3978,30.4256,30.3515,30.4164,20543.0
2022-12-15 13:40:00,32.8,32.82,32.74,32.74,30117.0,30.4164,30.4349,30.3607,30.3607,30117.0
2022-12-15 13:45:00,32.76,32.79,32.75,32.76,8449.0,30.3793,30.4071,30.37,30.3793,8449.0
2022-12-15 13:50:00,32.76,32.77,32.72,32.74,12246.0,30.3793,30.3886,30.3422,30.3607,12246.0
2022-12-15 13:55:00,32.74,32.77,32.74,32.77,17749.0,30.3607,30.3886,30.3607,30.3886,17749.0
2022-12-15 14:00:00,32.77,32.79,32.75,32.77,13824.0,30.3886,30.4071,30.37,30.3886,13824.0
2022-12-15 14:05:00,32.76,32.77,32.72,32.73,11696.0,30.3793,30.3886,30.3422,30.3515,11696.0
2022-12-15 14:10:00,32.72,32.75,32.7,32.7,17299.0,30.3422,30.37,30.3236,30.3236,17299.0
2022-12-15 14:15:00,32.71,32.73,32.69,32.73,32197.0,30.3329,30.3515,30.3144,30.3515,32197.0
2022-12-15 14:20:00,32.72,32.81,32.72,32.81,70788.0,30.3422,30.4256,30.3422,30.4256,70788.0
2022-12-15 14:25:00,32.82,32.82,32.75,32.78,34330.0,30.4349,30.4349,30.37,30.3978,34330.0
2022-12-15 14:30:00,32.77,32.82,32.76,32.82,20932.0,30.3886,30.4349,30.3793,30.4349,20932.0
2022-12-15 14:35:00,32.83,32.89,32.79,32.89,14049.0,30.4442,30.4998,30.4071,30.4998,14049.0
2022-12-15 14:40:00,32.88,32.93,32.87,32.92,11218.0,30.4906,30.5369,30.4813,30.5277,11218.0
2022-12-15 14:45:00,32.93,32.93,32.87,32.89,19491.0,30.5369,30.5369,30.4813,30.4998,19491.0
2022-12-15 14:50:00,32.89,32.92,32.86,32.91,9305.0,30.4998,30.5277,30.472,30.5184,9305.0
2022-12-15 14:55:00,32.91,32.94,32.9,32.94,9709.0,30.5184,30.5462,30.5091,30.5462,9709.0
2022-12-15 15:00:00,32.95,33.01,32.94,33.0,32346.0,30.5555,30.6111,30.5462,30.6018,32346.0
2022-12-15 15:05:00,33.0,33.01,32.95,32.99,28501.0,30.6018,30.6111,30.5555,30.5926,28501.0
2022-12-15 15:10:00,32.98,32.99,32.86,32.87,20513.0,30.5833,30.5926,30.472,30.4813,20513.0
2022-12-15 15:15:00,32.87,32.89,32.83,32.83,29310.0,30.4813,30.4998,30.4442,30.4442,29310.0
2022-12-15 15:20:00,32.83,32.86,32.8,32.83,25084.0,30.4442,30.472,30.4164,30.4442,25084.0
2022-12-15 15:25:00,32.83,32.89,32.81,32.88,49743.0,30.4442,30.4998,30.4256,30.4906,49743.0
2022-12-15 15:30:00,32.88,32.89,32.85,32.89,28447.0,30.4906,30.4998,30.4627,30.4998,28447.0
2022-12-15 15:35:00,32.89,32.89,32.76,32.77,27619.0,30.4998,30.4998,30.3793,30.3886,27619.0
2022-12-15 15:40:00,32.77,32.77,32.69,32.7,35798.0,30.3886,30.3886,30.3144,30.3236,35798.0
2022-12-15 15:45:00,32.69,32.73,32.68,32.7,38431.0,30.3144,30.3515,30.3051,30.3236,38431.0
2022-12-15 15:50:00,32.7,32.77,32.69,32.73,85334.0,30.3236,30.3886,30.3144,30.3515,85334.0
2022-12-15 15:55:00,32.73,32.79,32.69,32.78,252351.0,30.3515,30.4071,30.3144,30.3978,252351.0
2022-12-16 09:30:00,32.45,32.55,32.39,32.51,572867.0,30.0918,30.1845,30.0362,30.1475,572867.0
2022-12-16 09:35:00,32.48,32.5,32.31,32.35,41613.0,30.1196,30.1382,29.962,29.9991,41613.0
2022-12-16 09:40:00,32.37,32.46,32.32,32.42,39799.0,30.0176,30.1011,29.9713,30.064,39799.0
2022-12-16 09:45:00,32.44,32.57,32.42,32.54,51515.0,30.0825,30.2031,30.064,30.1753,51515.0
2022-12-16 09:50:00,32.55,32.56,32.4,32.43,31577.0,30.1845,30.1938,30.0454,30.0733,31577.0
2022-12-16 09:55:00,32.44,32.45,32.39,32.45,22167.0,30.0825,30.0918,30.0362,30.0918,22167.0
2022-12-16 10:00:00,32.45,32.46,32.27,32.28,27556.0,30.0918,30.1011,29.9249,29.9342,27556.0
2022-12-16 10:05:00,32.29,32.3,32.14,32.15,23257.0,29.9434,29.9527,29.8043,29.8136,23257.0
2022-12-16 10:10:00,32.14,32.16,32.1,32.12,22753.0,29.8043,29.8229,29.7672,29.7858,22753.0
2022-12-16 10:15:00,32.12,32.19,32.11,32.17,33401.0,29.7858,29.8507,29.7765,29.8322,33401.0
2022-12-16 10:20:00,32.17,32.18,32.1,32.1,18997.0,29.8322,29.8414,29.7672,29.7672,18997.0
2022-12-16 10:25:00,32.09,32.13,32.06,32.06,13004.0,29.758,29.7951,29.7302,29.7302,13004.0
2022-12-16 10:30:00,32.07,32.11,32.02,32.04,24361.0,29.7394,29.7765,29.6931,29.7116,24361.0
2022-12-16 10:35:00,32.05,32.1,32.02,32.09,12737.0,29.7209,29.7672,29.6931,29.758,12737.0
2022-12-16 10:40:00,32.09,32.13,32.07,32.13,30056.0,29.758,29.7951,29.7394,29.7951,30056.0
2022-12-16 10:45:00,32.12,32.18,32.12,32.15,33913.0,29.7858,29.8414,29.7858,29.8136,33913.0
2022-12-16 10:50:00,32.15,32.16,32.02,32.04,42756.0,29.8136,29.8229,29.6931,29.7116,42756.0
2022-12-16 10:55:00,32.05,32.1,32.03,32.09,30577.0,29.7209,29.7672,29.7023,29.758,30577.0
2022-12-16 11:00:00,32.1,32.12,32.07,32.08,13480.0,29.7672,29.7858,29.7394,29.7487,13480.0
2022-12-16 11:05:00,32.08,32.15,32.07,32.12,24115.0,29.7487,29.8136,29.7394,29.7858,24115.0
2022-12-16 11:10:00,32.13,32.28,32.13,32.27,37231.0,29.7951,29.9342,29.7951,29.9249,37231.0
2022-12-16 11:15:00,32.28,32.3,32.23,32.25,42907.0,29.9342,29.9527,29.8878,29.9063,42907.0
2022-12-16 11:20:00,32.25,32.3,32.23,32.23,53509.0,29.9063,29.9527,29.8878,29.8878,53509.0
2022-12-16 11:25:00,32.24,32.26,32.18,32.2,72859.0,29.8971,29.9156,29.8414,29.86,72859.0
2022-12-16 11:30:00,32.2,32.24,32.19,32.23,48646.0,29.86,29.8971,29.8507,29.8878,48646.0
2022-12-16 11:35:00,32.23,32.25,32.21,32.24,51987.0,29.8878,29.9063,29.8693,29.8971,51987.0
2022-12-16 11:40:00,32.25,32.25,32.19,32.23,48023.0,29.9063,29.9063,29.8507,29.8878,48023.0
2022-12-16 11:45:00,32.23,32.24,32.11,32.12,29477.0,29.8878,29.8971,29.7765,29.7858,29477.0
2022-12-16 11:50:00,32.12,32.14,32.1,32.11,28881.0,29.7858,29.8043,29.7672,29.7765,28881.0
2022-12-16 11:55:00,32.1,32.1,32.04,32.05,12134.0,29.7672,29.7672,29.7116,29.7209,12134.0
2022-12-16 12:00:00,32.06,32.07,32.03,32.05,16772.0,29.7302,29.7394,29.7023,29.7209,16772.0
2022-12-16 12:05:00,32.05,32.05,31.98,31.99,26106.0,29.7209,29.7209,29.656,29.6652,26106.0
2022-12-16 12:10:00,31.99,31.99,31.93,31.95,30433.0,29.6652,29.6652,29.6096,29.6281,30433.0
2022-12-16 12:15:00,31.95,31.99,31.92,31.99,25696.0,29.6281,29.6652,29.6003,29.6652,25696.0
2022-12-16 12:20:00,31.99,31.99,31.93,31.96,23578.0,29.6652,29.6652,29.6096,29.6374,23578.0
2022-12-16 12:25:00,31.95,31.97,31.93,31.97,31791.0,29.6281,29.6467,29.6096,29.6467,31791.0
2022-12-16 12:30:00,31.97,31.98,31.94,31.98,19745.0,29.6467,29.656,29.6189,29.656,19745.0
2022-12-16 12:35:00,31.98,32.04,31.96,32.02,30081.0,29.656,29.7116,29.6374,29.6931,30081.0
2022-12-16 12:40:00,32.02,32.02,31.97,31.97,34569.0,29.6931,29.6931,29.6467,29.6467,34569.0
2022-12-16 12:45:00,31.98,32.01,31.96,32.01,14914.0,29.656,29.6838,29.6374,29.6838,14914.0
2022-12-16 12:50:00,32.01,32.03,31.97,31.98,39362.0,29.6838,29.7023,29.6467,29.656,39362.0
2022-12-16 12:55:00,31.98,31.98,31.93,31.96,22323.0,29.656,29.656,29.6096,29.6374,22323.0
2022-12-16 13:00:00,31.96,32.0,31.95,31.96,22205.0,29.6374,29.6745,29.6281,29.6374,22205.0
2022-12-16 13:05:00,31.96,31.97,31.89,31.92,60892.0,29.6374,29.6467,29.5725,29.6003,60892.0
2022-12-16 13:10:00,31.91,31.91,31.83,31.85,23998.0,29.5911,29.5911,29.5169,29.5354,23998.0
2022-12-16 13:15:00,31.86,31.9,31.85,31.87,30219.0,29.5447,29.5818,29.5354,29.554,30219.0
2022-12-16 13:20:00,31.87,31.88,31.85,31.87,16023.0,29.554,29.5632,29.5354,29.554,16023.0
2022-12-16 13:25:00,31.87,31.87,31.81,31.81,17841.0,29.554,29.554,29.4983,29.4983,17841.0
2022-12-16 13:30:00,31.81,31.91,31.8,31.91,21062.0,29.4983,29.5911,29.489,29.5911,21062.0
2022-12-16 13:35:00,31.91,31.95,31.89,31.89,17694.0,29.5911,29.6281,29.5725,29.5725,17694.0
2022-12-16 13:40:00,31.9,31.96,31.89,31.95,18838.0,29.5818,29.6374,29.5725,29.6281,18838.0
2022-12-16 13:45:00,31.95,31.99,31.94,31.99,11314.0,29.6281,29.6652,29.6189,29.6652,11314.0
2022-12-16 13:50:00,31.98,32.02,31.97,32.02,15810.0,29.656,29.6931,29.6467,29.6931,15810.0
2022-12-16 13:55:00,32.02,32.05,32.01,32.04,11171.0,29.6931,29.7209,29.6838,29.7116,11171.0
2022-12-16 14:00:00,32.04,32.11,32.02,32.11,31883.0,29.7116,29.7765,29.6931,29.7765,31883.0
2022-12-16 14:05:00,32.11,32.13,32.08,32.09,23458.0,29.7765,29.7951,29.7487,29.758,23458.0
2022-12-16 14:10:00,32.09,32.18,32.08,32.18,16129.0,29.758,29.8414,29.7487,29.8414,16129.0
2022-12-16 14:15:00,32.17,32.19,32.14,32.14,21086.0,29.8322,29.8507,29.8043,29.8043,21086.0
2022-12-16 14:20:00,32.15,32.15,32.08,32.1,9640.0,29.8136,29.8136,29.7487,29.7672,9640.0
2022-12-16 14:25:00,32.09,32.11,32.07,32.09,17844.0,29.758,29.7765,29.7394,29.758,17844.0
2022-12-16 14:30:00,32.09,32.1,32.06,32.08,12389.0,29.758,29.7672,29.7302,29.7487,12389.0
2022-12-16 14:35:00,32.08,32.15,32.08,32.12,17967.0,29.7487,29.8136,29.7487,29.7858,17967.0
2022-12-16 14:40:00,32.12,32.12,32.07,32.09,22293.0,29.7858,29.7858,29.7394,29.758,22293.0
2022-12-16 14:45:00,32.09,32.1,32.06,32.1,19384.0,29.758,29.7672,29.7302,29.7672,19384.0
2022-12-16 14:50:00,32.11,32.18,32.1,32.18,15298.0,29.7765,29.8414,29.7672,29.8414,15298.0
2022-12-16 14:55:00,32.19,32.23,32.15,32.22,25110.0,29.8507,29.8878,29.8136,29.8785,25110.0
2022-12-16 15:00:00,32.21,32.23,32.13,32.16,44717.0,29.8693,29.8878,29.7951,29.8229,44717.0
2022-12-16 15:05:00,32.16,32.16,32.12,32.13,27152.0,29.8229,29.8229,29.7858,29.7951,27152.0
2022-12-16 15:10:00,32.13,32.21,32.12,32.21,26684.0,29.7951,29.8693,29.7858,29.8693,26684.0
2022-12-16 15:15:00,32.2,32.24,32.16,32.16,26439.0,29.86,29.8971,29.8229,29.8229,26439.0
2022-12-16 15:20:00,32.15,32.19,32.14,32.18,30531.0,29.8136,29.8507,29.8043,29.8414,30531.0
2022-12-16 15:25:00,32.18,32.2,32.13,32.18,24678.0,29.8414,29.86,29.7951,29.8414,24678.0
2022-12-16 15:30:00,32.18,32.27,32.18,32.23,49589.0,29.8414,29.9249,29.8414,29.8878,49589.0
2022-12-16 15:35:00,32.23,32.3,32.2,32.29,53919.0,29.8878,29.9527,29.86,29.9434,53919.0
2022-12-16 15:40:00,32.29,32.33,32.27,32.29,83914.0,29.9434,29.9805,29.9249,29.9434,83914.0
2022-12-16 15:45:00,32.29,32.31,32.2,32.21,163249.0,29.9434,29.962,29.86,29.8693,163249.0
2022-12-16 15:50:00,32.21,32.26,32.16,32.22,159142.0,29.8693,29.9156,29.8229,29.8785,159142.0
2022-12-16 15:55:00,32.22,32.36,32.22,32.29,650229.0,29.8785,30.0084,29.8785,29.9434,650229.0
2022-12-19 09:30:00,32.37,32.5,32.3,32.37,58512.0,30.0176,30.1382,29.9527,30.0176,58512.0
2022-12-19 09:35:00,32.38,32.46,32.33,32.45,16687.0,30.0269,30.1011,29.9805,30.0918,16687.0
2022-12-19 09:40:00,32.45,32.45,32.35,32.41,15853.0,30.0918,30.0918,29.9991,30.0547,15853.0
2022-12-19 09:45:00,32.41,32.44,32.32,32.34,28433.0,30.0547,30.0825,29.9713,29.9898,28433.0
2022-12-19 09:50:00,32.34,32.36,32.3,32.33,16663.0,29.9898,30.0084,29.9527,29.9805,16663.0
2022-12-19 09:55:00,32.33,32.35,32.29,32.35,32416.0,29.9805,29.9991,29.9434,29.9991,32416.0
2022-12-19 10:00:00,32.37,32.44,32.33,32.34,23190.0,30.0176,30.0825,29.9805,29.9898,23190.0
2022-12-19 10:05:00,32.34,32.38,32.33,32.37,15847.0,29.9898,30.0269,29.9805,30.0176,15847.0
2022-12-19 10:10:00,32.37,32.4,32.35,32.36,20717.0,30.0176,30.0454,29.9991,30.0084,20717.0
2022-12-19 10:15:00,32.36,32.4,32.35,32.37,11867.0,30.0084,30.0454,29.9991,30.0176,11867.0
2022-12-19 10:20:00,32.38,32.46,32.37,32.4,43465.0,30.0269,30.1011,30.0176,30.0454,43465.0
2022-12-19 10:25:00,32.4,32.46,32.39,32.42,69587.0,30.0454,30.1011,30.0362,30.064,69587.0
2022-12-19 10:30:00,32.43,32.45,32.41,32.44,69251.0,30.0733,30.0918,30.0547,30.0825,69251.0
2022-12-19 10:35:00,32.44,32.47,32.4,32.4,26170.0,30.0825,30.1104,30.0454,30.0454,26170.0
2022-12-19 10:40:00,32.41,32.42,32.34,32.35,34438.0,30.0547,30.064,29.9898,29.9991,34438.0
2022-12-19 10:45:00,32.36,32.37,32.34,32.36,20355.0,30.0084,30.0176,29.9898,30.0084,20355.0
2022-12-19 10:50:00,32.36,32.36,32.23,32.23,20413.0,30.0084,30.0084,29.8878,29.8878,20413.0
2022-12-19 10:55:00,32.23,32.23,32.19,32.19,19857.0,29.8878,29.8878,29.8507,29.8507,19857.0
2022-12-19 11:00:00,32.2,32.2,32.11,32.16,45593.0,29.86,29.86,29.7765,29.8229,45593.0
2022-12-19 11:05:00,32.16,32.2,32.16,32.19,73159.0,29.8229,29.86,29.8229,29.8507,73159.0
2022-12-19 11:10:00,32.19,32.19,32.1,32.1,45270.0,29.8507,29.8507,29.7672,29.7672,45270.0
2022-12-19 11:15:00,32.1,32.2,32.09,32.2,18523.0,29.7672,29.86,29.758,29.86,18523.0
2022-12-19 11:20:00,32.19,32.2,32.14,32.16,19725.0,29.8507,29.86,29.8043,29.8229,19725.0
2022-12-19 11:25:00,32.16,32.17,32.13,32.14,25558.0,29.8229,29.8322,29.7951,29.8043,25558.0
2022-12-19 11:30:00,32.13,32.14,32.05,32.07,36075.0,29.7951,29.8043,29.7209,29.7394,36075.0
2022-12-19 11:35:00,32.06,32.1,32.04,32.06,38183.0,29.7302,29.7672,29.7116,29.7302,38183.0
2022-12-19 11:40:00,32.06,32.09,32.0,32.08,47146.0,29.7302,29.758,29.6745,29.7487,47146.0
2022-12-19 11:45:00,32.08,32.1,32.05,32.07,49340.0,29.7487,29.7672,29.7209,29.7394,49340.0
2022-12-19 11:50:00,32.07,32.07,32.01,32.02,13829.0,29.7394,29.7394,29.6838,29.6931,13829.0
2022-12-19 11:55:00,32.02,32.05,31.99,32.02,22922.0,29.6931,29.7209,29.6652,29.6931,22922.0
2022-12-19 12:00:00,32.02,32.12,32.01,32.08,17198.0,29.6931,29.7858,29.6838,29.7487,17198.0
2022-12-19 12:05:00,32.08,32.11,32.06,32.09,8826.0,29.7487,29.7765,29.7302,29.758,8826.0
2022-12-19 12:10:00,32.09,32.11,32.05,32.06,48249.0,29.758,29.7765,29.7209,29.7302,48249.0
2022-12-19 12:15:00,32.05,32.07,32.02,32.02,20691.0,29.7209,29.7394,29.6931,29.6931,20691.0
2022-12-19 12:20:00,32.02,32.05,31.96,31.98,26824.0,29.6931,29.7209,29.6374,29.656,26824.0
2022-12-19 12:25:00,31.97,31.98,31.92,31.92,23006.0,29.6467,29.656,29.6003,29.6003,23006.0
2022-12-19 12:30:00,31.93,31.93,31.86,31.88,20862.0,29.6096,29.6096,29.5447,29.5632,20862.0
2022-12-19 12:35:00,31.89,31.92,31.88,31.92,23027.0,29.5725,29.6003,29.5632,29.6003,23027.0
2022-12-19 12:40:00,31.92,31.92,31.89,31.91,7810.0,29.6003,29.6003,29.5725,29.5911,7810.0
2022-12-19 12:45:00,31.91,31.95,31.89,31.94,11848.0,29.5911,29.6281,29.5725,29.6189,11848.0
2022-12-19 12:50:00,31.94,31.96,31.9,31.91,16849.0,29.6189,29.6374,29.5818,29.5911,16849.0
2022-12-19 12:55:00,31.9,31.91,31.85,31.86,12829.0,29.5818,29.5911,29.5354,29.5447,12829.0
2022-12-19 13:00:00,31.87,31.89,31.81,31.84,20724.0,29.554,29.5725,29.4983,29.5261,20724.0
2022-12-19 13:05:00,31.84,31.86,31.77,31.78,18549.0,29.5261,29.5447,29.4612,29.4705,18549.0
2022-12-19 13:10:00,31.78,31.8,31.77,31.79,13631.0,29.4705,29.489,29.4612,29.4798,13631.0
2022-12-19 13:15:00,31.78,31.79,31.74,31.77,15800.0,29.4705,29.4798,29.4334,29.4612,15800.0
2022-12-19 13:20:00,31.77,31.81,31.76,31.8,11545.0,29.4612,29.4983,29.452,29.489,11545.0
2022-12-19 13:25:00,31.81,31.81,31.72,31.74,21836.0,29.4983,29.4983,29.4149,29.4334,21836.0
2022-12-19 13:30:00,31.74,31.75,31.71,31.74,18548.0,29.4334,29.4427,29.4056,29.4334,18548.0
2022-12-19 13:35:00,31.74,31.81,31.72,31.8,21433.0,29.4334,29.4983,29.4149,29.489,21433.0
2022-12-19 13:40:00,31.8,31.87,31.77,31.79,41181.0,29.489,29.554,29.4612,29.4798,41181.0
2022-12-19 13:45:00,31.78,31.81,31.73,31.76,37726.0,29.4705,29.4983,29.4241,29.452,37726.0
2022-12-19 13:50:00,31.75,31.78,31.74,31.75,20844.0,29.4427,29.4705,29.4334,29.4427,20844.0
2022-12-19 13:55:00,31.75,31.75,31.73,31.74,12018.0,29.4427,29.4427,29.4241,29.4334,12018.0
2022-12-19 14:00:00,31.74,31.74,31.67,31.68,19813.0,29.4334,29.4334,29.3685,29.3778,19813.0
2022-12-19 14:05:00,31.67,31.75,31.66,31.74,20815.0,29.3685,29.4427,29.3592,29.4334,20815.0
2022-12-19 14:10:00,31.75,31.78,31.73,31.75,29451.0,29.4427,29.4705,29.4241,29.4427,29451.0
2022-12-19 14:15:00,31.75,31.8,31.73,31.79,59092.0,29.4427,29.489,29.4241,29.4798,59092.0
2022-12-19 14:20:00,31.79,31.82,31.75,31.76,16924.0,29.4798,29.5076,29.4427,29.452,16924.0
2022-12-19 14:25:00,31.75,31.75,31.7,31.7,18776.0,29.4427,29.4427,29.3963,29.3963,18776.0
2022-12-19 14:30:00,31.71,31.73,31.71,31.72,15359.0,29.4056,29.4241,29.4056,29.4149,15359.0
2022-12-19 14:35:00,31.73,31.74,31.7,31.73,30250.0,29.4241,29.4334,29.3963,29.4241,30250.0
2022-12-19 14:40:00,31.73,31.73,31.68,31.71,33170.0,29.4241,29.4241,29.3778,29.4056,33170.0
2022-12-19 14:45:00,31.71,31.75,31.67,31.68,24190.0,29.4056,29.4427,29.3685,29.3778,24190.0
2022-12-19 14:50:00,31.69,31.69,31.6,31.6,35923.0,29.387,29.387,29.3036,29.3036,35923.0
2022-12-19 14:55:00,31.61,31.66,31.58,31.66,43150.0,29.3129,29.3592,29.285,29.3592,43150.0
2022-12-19 15:00:00,31.66,31.69,31.62,31.67,52466.0,29.3592,29.387,29.3221,29.3685,52466.0
2022-12-19 15:05:00,31.66,31.72,31.66,31.71,75445.0,29.3592,29.4149,29.3592,29.4056,75445.0
2022-12-19 15:10:00,31.71,31.74,31.69,31.7,25693.0,29.4056,29.4334,29.387,29.3963,25693.0
2022-12-19 15:15:00,31.7,31.71,31.68,31.7,60610.0,29.3963,29.4056,29.3778,29.3963,60610.0
2022-12-19 15:20:00,31.69,31.71,31.65,31.68,57615.0,29.387,29.4056,29.3499,29.3778,57615.0
2022-12-19 15:25:00,31.69,31.78,31.69,31.75,56001.0,29.387,29.4705,29.387,29.4427,56001.0
2022-12-19 15:30:00,31.74,31.85,31.74,31.84,68209.0,29.4334,29.5354,29.4334,29.5261,68209.0
2022-12-19 15:35:00,31.83,31.84,31.77,31.78,90644.0,29.5169,29.5261,29.4612,29.4705,90644.0
2022-12-19 15:40:00,31.78,31.78,31.73,31.76,83590.0,29.4705,29.4705,29.4241,29.452,83590.0
2022-12-19 15:45:00,31.76,31.8,31.75,31.75,61871.0,29.452,29.489,29.4427,29.4427,61871.0
2022-12-19 15:50:00,31.75,31.82,31.74,31.78,200313.0,29.4427,29.5076,29.4334,29.4705,200313.0
2022-12-19 15:55:00,31.78,31.84,31.74,31.75,485799.0,29.4705,29.5261,29.4334,29.4427,485799.0
2022-12-20 09:30:00,31.62,31.71,31.49,31.52,78826.0,29.3221,29.4056,29.2016,29.2294,78826.0
2022-12-20 09:35:00,31.52,31.55,31.46,31.55,20331.0,29.2294,29.2572,29.1738,29.2572,20331.0
2022-12-20 09:40:00,31.55,31.64,31.52,31.59,17764.0,29.2572,29.3407,29.2294,29.2943,17764.0
2022-12-20 09:45:00,31.58,31.58,31.38,31.41,39613.0,29.285,29.285,29.0996,29.1274,39613.0
2022-12-20 09:50:00,31.41,31.53,31.39,31.53,58562.0,29.1274,29.2387,29.1088,29.2387,58562.0
2022-12-20 09:55:00,31.53,31.69,31.53,31.65,25776.0,29.2387,29.387,29.2387,29.3499,25776.0
2022-12-20 10:00:00,31.64,31.69,31.64,31.65,10913.0,29.3407,29.387,29.3407,29.3499,10913.0
2022-12-20 10:05:00,31.65,31.7,31.64,31.67,24587.0,29.3499,29.3963,29.3407,29.3685,24587.0
2022-12-20 10:10:00,31.67,31.76,31.62,31.75,11940.0,29.3685,29.452,29.3221,29.4427,11940.0
2022-12-20 10:15:00,31.75,31.76,31.72,31.74,10934.0,29.4427,29.452,29.4149,29.4334,10934.0
2022-12-20 10:20:00,31.75,31.8,31.74,31.75,7291.0,29.4427,29.489,29.4334,29.4427,7291.0
2022-12-20 10:25:00,31.75,31.76,31.69,31.73,14537.0,29.4427,29.452,29.387,29.4241,14537.0
2022-12-20 10:30:00,31.74,31.79,31.73,31.78,20187.0,29.4334,29.4798,29.4241,29.4705,20187.0
2022-12-20 10:35:00,31.78,31.85,31.77,31.83,18727.0,29.4705,29.5354,29.4612,29.5169,18727.0
2022-12-20 10:40:00,31.83,31.86,31.81,31.85,13683.0,29.5169,29.5447,29.4983,29.5354,13683.0
2022-12-20 10:45:00,31.85,31.88,31.81,31.85,18821.0,29.5354,29.5632,29.4983,29.5354,18821.0
2022-12-20 10:50:00,31.84,31.88,31.82,31.85,12543.0,29.5261,29.5632,29.5076,29.5354,12543.0
2022-12-20 10:55:00,31.85,31.88,31.82,31.82,8378.0,29.5354,29.5632,29.5076,29.5076,8378.0
2022-12-20 11:00:00,31.82,31.86,31.8,31.85,9496.0,29.5076,29.5447,29.489,29.5354,9496.0
2022-12-20 11:05:00,31.85,31.85,31.78,31.78,6978.0,29.5354,29.5354,29.4705,29.4705,6978.0
2022-12-20 11:10:00,31.78,31.78,31.74,31.75,14274.0,29.4705,29.4705,29.4334,29.4427,14274.0
2022-12-20 11:15:00,31.75,31.75,31.66,31.71,16678.0,29.4427,29.4427,29.3592,29.4056,16678.0
2022-12-20 11:20:00,31.71,31.71,31.68,31.68,10348.0,29.4056,29.4056,29.3778,29.3778,10348.0
2022-12-20 11:25:00,31.67,31.7,31.63,31.66,10984.0,29.3685,29.3963,29.3314,29.3592,10984.0
2022-12-20 11:30:00,31.66,31.74,31.65,31.73,14091.0,29.3592,29.4334,29.3499,29.4241,14091.0
2022-12-20 11:35:00,31.73,31.74,31.69,31.71,14327.0,29.4241,29.4334,29.387,29.4056,14327.0
2022-12-20 11:40:00,31.71,31.74,31.68,31.74,13010.0,29.4056,29.4334,29.3778,29.4334,13010.0
2022-12-20 11:45:00,31.73,31.78,31.71,31.78,28975.0,29.4241,29.4705,29.4056,29.4705,28975.0
2022-12-20 11:50:00,31.79,31.79,31.73,31.73,12986.0,29.4798,29.4798,29.4241,29.4241,12986.0
2022-12-20 11:55:00,31.74,31.76,31.7,31.76,23231.0,29.4334,29.452,29.3963,29.452,23231.0
2022-12-20 12:00:00,31.76,31.78,31.75,31.78,20537.0,29.452,29.4705,29.4427,29.4705,20537.0
2022-12-20 12:05:00,31.78,31.79,31.75,31.76,23735.0,29.4705,29.4798,29.4427,29.452,23735.0
2022-12-20 12:10:00,31.75,31.75,31.67,31.67,32471.0,29.4427,29.4427,29.3685,29.3685,32471.0
2022-12-20 12:15:00,31.68,31.7,31.63,31.65,21106.0,29.3778,29.3963,29.3314,29.3499,21106.0
2022-12-20 12:20:00,31.65,31.7,31.64,31.69,33547.0,29.3499,29.3963,29.3407,29.387,33547.0
2022-12-20 12:25:00,31.69,31.77,31.68,31.7,39016.0,29.387,29.4612,29.3778,29.3963,39016.0
2022-12-20 12:30:00,31.7,31.7,31.61,31.62,22482.0,29.3963,29.3963,29.3129,29.3221,22482.0
2022-12-20 12:35:00,31.62,31.67,31.61,31.65,26383.0,29.3221,29.3685,29.3129,29.3499,26383.0
2022-12-20 12:40:00,31.65,31.7,31.64,31.68,16768.0,29.3499,29.3963,29.3407,29.3778,16768.0
2022-12-20 12:45:00,31.68,31.73,31.67,31.69,18396.0,29.3778,29.4241,29.3685,29.387,18396.0
2022-12-20 12:50:00,31.69,31.73,31.68,31.71,15205.0,29.387,29.4241,29.3778,29.4056,15205.0
2022-12-20 12:55:00,31.7,31.75,31.69,31.75,26207.0,29.3963,29.4427,29.387,29.4427,26207.0
2022-12-20 13:00:00,31.76,31.76,31.73,31.75,15119.0,29.452,29.452,29.4241,29.4427,15119.0
2022-12-20 13:05:00,31.74,31.76,31.71,31.71,13668.0,29.4334,29.452,29.4056,29.4056,13668.0
2022-12-20 13:10:00,31.72,31.73,31.68,31.71,26910.0,29.4149,29.4241,29.3778,29.4056,26910.0
2022-12-20 13:15:00,31.72,31.76,31.71,31.71,13466.0,29.4149,29.452,29.4056,29.4056,13466.0
2022-12-20 13:20:00,31.71,31.74,31.7,31.72,18730.0,29.4056,29.4334,29.3963,29.4149,18730.0
2022-12-20 13:25:00,31.71,31.77,31.71,31.74,12622.0,29.4056,29.4612,29.4056,29.4334,12622.0
2022-12-20 13:30:00,31.75,31.77,31.74,31.75,12780.0,29.4427,29.4612,29.4334,29.4427,12780.0
2022-12-20 13:35:00,31.76,31.79,31.75,31.78,26349.0,29.452,29.4798,29.4427,29.4705,26349.0
2022-12-20 13:40:00,31.79,31.8,31.74,31.77,31614.0,29.4798,29.489,29.4334,29.4612,31614.0
2022-12-20 13:45:00,31.76,31.79,31.75,31.76,10197.0,29.452,29.4798,29.4427,29.452,10197.0
2022-12-20 13:50:00,31.76,31.76,31.73,31.74,15142.0,29.452,29.452,29.4241,29.4334,15142.0
2022-12-20 13:55:00,31.74,31.74,31.69,31.7,28407.0,29.4334,29.4334,29.387,29.3963,28407.0
2022-12-20 14:00:00,31.7,31.74,31.66,31.72,33054.0,29.3963,29.4334,29.3592,29.4149,33054.0
2022-12-20 14:05:00,31.71,31.73,31.69,31.7,23328.0,29.4056,29.4241,29.387,29.3963,23328.0
2022-12-20 14:10:00,31.7,31.76,31.69,31.75,26802.0,29.3963,29.452,29.387,29.4427,26802.0
2022-12-20 14:15:00,31.74,31.75,31.69,31.7,27565.0,29.4334,29.4427,29.387,29.3963,27565.0
2022-12-20 14:20:00,31.69,31.69,31.66,31.67,26882.0,29.387,29.387,29.3592,29.3685,26882.0
2022-12-20 14:25:00,31.67,31.71,31.65,31.71,26704.0,29.3685,29.4056,29.3499,29.4056,26704.0
2022-12-20 14:30:00,31.7,31.7,31.65,31.66,28493.0,29.3963,29.3963,29.3499,29.3592,28493.0
2022-12-20 14:35:00,31.67,31.72,31.66,31.71,19538.0,29.3685,29.4149,29.3592,29.4056,19538.0
2022-12-20 14:40:00,31.72,31.72,31.65,31.65,23063.0,29.4149,29.4149,29.3499,29.3499,23063.0
2022-12-20 14:45:00,31.66,31.68,31.65,31.66,12663.0,29.3592,29.3778,29.3499,29.3592,12663.0
2022-12-20 14:50:00,31.66,31.72,31.64,31.71,35558.0,29.3592,29.4149,29.3407,29.4056,35558.0
2022-12-20 14:55:00,31.71,31.72,31.67,31.69,29800.0,29.4056,29.4149,29.3685,29.387,29800.0
2022-12-20 15:00:00,31.69,31.69,31.63,31.64,25219.0,29.387,29.387,29.3314,29.3407,25219.0
2022-12-20 15:05:00,31.64,31.65,31.63,31.65,31583.0,29.3407,29.3499,29.3314,29.3499,31583.0
2022-12-20 15:10:00,31.65,31.69,31.64,31.68,24998.0,29.3499,29.387,29.3407,29.3778,24998.0
2022-12-20 15:15:00,31.68,31.68,31.65,31.65,57607.0,29.3778,29.3778,29.3499,29.3499,57607.0
2022-12-20 15:20:00,31.66,31.66,31.63,31.63,33607.0,29.3592,29.3592,29.3314,29.3314,33607.0
2022-12-20 15:25:00,31.64,31.71,31.63,31.67,81086.0,29.3407,29.4056,29.3314,29.3685,81086.0
2022-12-20 15:30:00,31.67,31.68,31.62,31.66,52871.0,29.3685,29.3778,29.3221,29.3592,52871.0
2022-12-20 15:35:00,31.66,31.68,31.65,31.66,55074.0,29.3592,29.3778,29.3499,29.3592,55074.0
2022-12-20 15:40:00,31.67,31.71,31.65,31.69,52862.0,29.3685,29.4056,29.3499,29.387,52862.0
2022-12-20 15:45:00,31.69,31.69,31.65,31.69,71102.0,29.387,29.387,29.3499,29.387,71102.0
2022-12-20 15:50:00,31.68,31.68,31.58,31.59,105610.0,29.3778,29.3778,29.285,29.2943,105610.0
2022-12-20 15:55:00,31.59,31.59,31.5,31.56,388193.0,29.2943,29.2943,29.2108,29.2665,388193.0
2022-12-21 09:30:00,31.75,31.89,31.75,31.83,68641.0,29.4427,29.5725,29.4427,29.5169,68641.0
2022-12-21 09:35:00,31.81,31.84,31.77,31.81,22902.0,29.4983,29.5261,29.4612,29.4983,22902.0
2022-12-21 09:40:00,31.78,31.81,31.74,31.77,26763.0,29.4705,29.4983,29.4334,29.4612,26763.0
2022-12-21 09:45:00,31.77,31.81,31.75,31.76,27646.0,29.4612,29.4983,29.4427,29.452,27646.0
2022-12-21 09:50:00,31.76,31.76,31.65,31.7,32107.0,29.452,29.452,29.3499,29.3963,32107.0
2022-12-21 09:55:00,31.7,31.77,31.69,31.77,21549.0,29.3963,29.4612,29.387,29.4612,21549.0
2022-12-21 10:00:00,31.78,31.82,31.73,31.74,45183.0,29.4705,29.5076,29.4241,29.4334,45183.0
2022-12-21 10:05:00,31.73,31.81,31.71,31.81,12892.0,29.4241,29.4983,29.4056,29.4983,12892.0
2022-12-21 10:10:00,31.81,31.84,31.76,31.8,23693.0,29.4983,29.5261,29.452,29.489,23693.0
2022-12-21 10:15:00,31.79,31.84,31.78,31.84,19591.0,29.4798,29.5261,29.4705,29.5261,19591.0
2022-12-21 10:20:00,31.84,31.91,31.83,31.91,13107.0,29.5261,29.5911,29.5169,29.5911,13107.0
2022-12-21 10:25:00,31.91,31.98,31.9,31.97,23070.0,29.5911,29.656,29.5818,29.6467,23070.0
2022-12-21 10:30:00,31.97,32.0,31.91,31.95,35549.0,29.6467,29.6745,29.5911,29.6281,35549.0
2022-12-21 10:35:00,31.95,31.96,31.91,31.95,21635.0,29.6281,29.6374,29.5911,29.6281,21635.0
2022-12-21 10:40:00,31.95,31.98,31.94,31.97,33490.0,29.6281,29.656,29.6189,29.6467,33490.0
2022-12-21 10:45:00,31.96,31.97,31.89,31.93,19238.0,29.6374,29.6467,29.5725,29.6096,19238.0
2022-12-21 10:50:00,31.93,31.96,31.92,31.93,13487.0,29.6096,29.6374,29.6003,29.6096,13487.0
2022-12-21 10:55:00,31.92,31.97,31.91,31.96,20917.0,29.6003,29.6467,29.5911,29.6374,20917.0
2022-12-21 11:00:00,31.96,32.01,31.95,32.0,27086.0,29.6374,29.6838,29.6281,29.6745,27086.0
2022-12-21 11:05:00,31.99,32.0,31.95,31.99,20655.0,29.6652,29.6745,29.6281,29.6652,20655.0
2022-12-21 11:10:00,32.0,32.09,31.99,32.06,85544.0,29.6745,29.758,29.6652,29.7302,85544.0
2022-12-21 11:15:00,32.06,32.09,32.04,32.04,20068.0,29.7302,29.758,29.7116,29.7116,20068.0
2022-12-21 11:20:00,32.05,32.08,32.01,32.03,12813.0,29.7209,29.7487,29.6838,29.7023,12813.0
2022-12-21 11:25:00,32.04,32.05,32.0,32.05,14322.0,29.7116,29.7209,29.6745,29.7209,14322.0
2022-12-21 11:30:00,32.05,32.07,32.03,32.07,12661.0,29.7209,29.7394,29.7023,29.7394,12661.0
2022-12-21 11:35:00,32.06,32.06,32.0,32.01,8103.0,29.7302,29.7302,29.6745,29.6838,8103.0
2022-12-21 11:40:00,32.0,32.04,31.98,32.04,29904.0,29.6745,29.7116,29.656,29.7116,29904.0
2022-12-21 11:45:00,32.04,32.04,32.0,32.01,43172.0,29.7116,29.7116,29.6745,29.6838,43172.0
2022-12-21 11:50:00,32.02,32.07,32.01,32.05,15532.0,29.6931,29.7394,29.6838,29.7209,15532.0
2022-12-21 11:55:00,32.05,32.07,32.04,32.04,14804.0,29.7209,29.7394,29.7116,29.7116,14804.0
2022-12-21 12:00:00,32.04,32.05,32.01,32.05,10781.0,29.7116,29.7209,29.6838,29.7209,10781.0
2022-12-21 12:05:00,32.05,32.07,32.04,32.04,11076.0,29.7209,29.7394,29.7116,29.7116,11076.0
2022-12-21 12:10:00,32.04,32.07,32.03,32.07,8883.0,29.7116,29.7394,29.7023,29.7394,8883.0
2022-12-21 12:15:00,32.06,32.07,32.0,32.02,31569.0,29.7302,29.7394,29.6745,29.6931,31569.0
2022-12-21 12:20:00,32.02,32.08,32.01,32.08,10425.0,29.6931,29.7487,29.6838,29.7487,10425.0
2022-12-21 12:25:00,32.07,32.07,32.02,32.03,16104.0,29.7394,29.7394,29.6931,29.7023,16104.0
2022-12-21 12:30:00,32.02,32.06,32.02,32.04,10914.0,29.6931,29.7302,29.6931,29.7116,10914.0
2022-12-21 12:35:00,32.04,32.06,32.02,32.05,9136.0,29.7116,29.7302,29.6931,29.7209,9136.0
2022-12-21 12:40:00,32.05,32.08,32.04,32.06,14282.0,29.7209,29.7487,29.7116,29.7302,14282.0
2022-12-21 12:45:00,32.07,32.07,32.02,32.04,7512.0,29.7394,29.7394,29.6931,29.7116,7512.0
2022-12-21 12:50:00,32.04,32.05,32.01,32.02,13400.0,29.7116,29.7209,29.6838,29.6931,13400.0
2022-12-21 12:55:00,32.01,32.06,32.01,32.05,10962.0,29.6838,29.7302,29.6838,29.7209,10962.0
2022-12-21 13:00:00,32.06,32.08,32.03,32.08,12957.0,29.7302,29.7487,29.7023,29.7487,12957.0
2022-12-21 13:05:00,32.08,32.09,32.05,32.06,18128.0,29.7487,29.758,29.7209,29.7302,18128.0
2022-12-21 13:10:00,32.06,32.06,32.03,32.05,6933.0,29.7302,29.7302,29.7023,29.7209,6933.0
2022-12-21 13:15:00,32.05,32.05,32.02,32.02,7982.0,29.7209,29.7209,29.6931,29.6931,7982.0
2022-12-21 13:20:00,32.03,32.04,31.98,31.98,10593.0,29.7023,29.7116,29.656,29.656,10593.0
2022-12-21 13:25:00,31.99,32.01,31.96,31.97,11151.0,29.6652,29.6838,29.6374,29.6467,11151.0
2022-12-21 13:30:00,31.97,32.01,31.96,32.0,10157.0,29.6467,29.6838,29.6374,29.6745,10157.0
2022-12-21 13:35:00,31.99,32.05,31.99,32.05,11376.0,29.6652,29.7209,29.6652,29.7209,11376.0
2022-12-21 13:40:00,32.04,32.07,32.03,32.07,12380.0,29.7116,29.7394,29.7023,29.7394,12380.0
2022-12-21 13:45:00,32.07,32.08,32.05,32.07,14020.0,29.7394,29.7487,29.7209,29.7394,14020.0
2022-12-21 13:50:00,32.07,32.11,32.06,32.11,10840.0,29.7394,29.7765,29.7302,29.7765,10840.0
2022-12-21 13:55:00,32.11,32.12,32.07,32.08,18764.0,29.7765,29.7858,29.7394,29.7487,18764.0
2022-12-21 14:00:00,32.08,32.13,32.07,32.12,24511.0,29.7487,29.7951,29.7394,29.7858,24511.0
2022-12-21 14:05:00,32.12,32.15,32.11,32.13,14508.0,29.7858,29.8136,29.7765,29.7951,14508.0
2022-12-21 14:10:00,32.13,32.15,32.12,32.13,13174.0,29.7951,29.8136,29.7858,29.7951,13174.0
2022-12-21 14:15:00,32.13,32.16,32.11,32.13,26930.0,29.7951,29.8229,29.7765,29.7951,26930.0
2022-12-21 14:20:00,32.13,32.14,32.08,32.08,12220.0,29.7951,29.8043,29.7487,29.7487,12220.0
2022-12-21 14:25:00,32.08,32.09,32.04,32.05,21602.0,29.7487,29.758,29.7116,29.7209,21602.0
2022-12-21 14:30:00,32.04,32.07,32.03,32.07,13152.0,29.7116,29.7394,29.7023,29.7394,13152.0
2022-12-21 14:35:00,32.07,32.07,32.01,32.03,17303.0,29.7394,29.7394,29.6838,29.7023,17303.0
2022-12-21 14:40:00,32.04,32.04,32.01,32.04,16434.0,29.7116,29.7116,29.6838,29.7116,16434.0
2022-12-21 14:45:00,32.04,32.05,32.0,32.01,20622.0,29.7116,29.7209,29.6745,29.6838,20622.0
2022-12-21 14:50:00,32.0,32.0,31.95,31.96,10857.0,29.6745,29.6745,29.6281,29.6374,10857.0
2022-12-21 14:55:00,31.96,31.99,31.95,31.98,21315.0,29.6374,29.6652,29.6281,29.656,21315.0
2022-12-21 15:00:00,31.99,32.01,31.98,32.0,11784.0,29.6652,29.6838,29.656,29.6745,11784.0
2022-12-21 15:05:00,32.0,32.0,31.94,31.96,11072.0,29.6745,29.6745,29.6189,29.6374,11072.0
2022-12-21 15:10:00,31.96,32.0,31.94,32.0,15159.0,29.6374,29.6745,29.6189,29.6745,15159.0
2022-12-21 15:15:00,32.0,32.0,31.96,31.98,14732.0,29.6745,29.6745,29.6374,29.656,14732.0
2022-12-21 15:20:00,31.98,32.0,31.96,31.98,16888.0,29.656,29.6745,29.6374,29.656,16888.0
2022-12-21 15:25:00,31.98,32.03,31.97,32.0,19863.0,29.656,29.7023,29.6467,29.6745,19863.0
2022-12-21 15:30:00,32.01,32.04,31.99,32.02,35215.0,29.6838,29.7116,29.6652,29.6931,35215.0
2022-12-21 15:35:00,32.02,32.05,32.0,32.04,28610.0,29.6931,29.7209,29.6745,29.7116,28610.0
2022-12-21 15:40:00,32.04,32.05,31.99,32.01,44993.0,29.7116,29.7209,29.6652,29.6838,44993.0
2022-12-21 15:45:00,32.01,32.03,31.99,32.02,49130.0,29.6838,29.7023,29.6652,29.6931,49130.0
2022-12-21 15:50:00,32.02,32.02,31.95,31.99,74628.0,29.6931,29.6931,29.6281,29.6652,74628.0
2022-12-21 15:55:00,32.0,32.05,31.99,32.04,182030.0,29.6745,29.7209,29.6652,29.7116,182030.0
2022-12-22 09:30:00,31.71,31.78,31.56,31.56,48743.0,29.4056,29.4705,29.2665,29.2665,48743.0
2022-12-22 09:35:00,31.56,31.64,31.52,31.63,23096.0,29.2665,29.3407,29.2294,29.3314,23096.0
2022-12-22 09:40:00,31.63,31.69,31.62,31.66,13896.0,29.3314,29.387,29.3221,29.3592,13896.0
2022-12-22 09:45:00,31.66,31.69,31.63,31.66,30840.0,29.3592,29.387,29.3314,29.3592,30840.0
2022-12-22 09:50:00,31.66,31.66,31.58,31.61,18830.0,29.3592,29.3592,29.285,29.3129,18830.0
2022-12-22 09:55:00,31.61,31.68,31.6,31.68,39764.0,29.3129,29.3778,29.3036,29.3778,39764.0
2022-12-22 10:00:00,31.68,31.69,31.56,31.58,24748.0,29.3778,29.387,29.2665,29.285,24748.0
2022-12-22 10:05:00,31.57,31.59,31.5,31.55,26260.0,29.2758,29.2943,29.2108,29.2572,26260.0
2022-12-22 10:10:00,31.55,31.55,31.43,31.48,26511.0,29.2572,29.2572,29.1459,29.1923,26511.0
2022-12-22 10:15:00,31.48,31.52,31.44,31.48,26798.0,29.1923,29.2294,29.1552,29.1923,26798.0
2022-12-22 10:20:00,31.47,31.48,31.39,31.43,38750.0,29.183,29.1923,29.1088,29.1459,38750.0
2022-12-22 10:25:00,31.41,31.48,31.4,31.46,27020.0,29.1274,29.1923,29.1181,29.1738,27020.0
2022-12-22 10:30:00,31.44,31.48,31.42,31.46,30632.0,29.1552,29.1923,29.1367,29.1738,30632.0
2022-12-22 10:35:00,31.46,31.47,31.42,31.43,6829.0,29.1738,29.183,29.1367,29.1459,6829.0
2022-12-22 10:40:00,31.42,31.44,31.38,31.41,10853.0,29.1367,29.1552,29.0996,29.1274,10853.0
2022-12-22 10:45:00,31.41,31.46,31.38,31.44,9164.0,29.1274,29.1738,29.0996,29.1552,9164.0
2022-12-22 10:50:00,31.43,31.47,31.43,31.43,13161.0,29.1459,29.183,29.1459,29.1459,13161.0
2022-12-22 10:55:00,31.42,31.45,31.4,31.45,9495.0,29.1367,29.1645,29.1181,29.1645,9495.0
2022-12-22 11:00:00,31.44,31.45,31.41,31.44,6354.0,29.1552,29.1645,29.1274,29.1552,6354.0
2022-12-22 11:05:00,31.44,31.46,31.37,31.39,80626.0,29.1552,29.1738,29.0903,29.1088,80626.0
2022-12-22 11:10:00,31.39,31.42,31.36,31.39,12087.0,29.1088,29.1367,29.081,29.1088,12087.0
2022-12-22 11:15:00,31.4,31.46,31.39,31.42,17629.0,29.1181,29.1738,29.1088,29.1367,17629.0
2022-12-22 11:20:00,31.41,31.46,31.41,31.44,20253.0,29.1274,29.1738,29.1274,29.1552,20253.0
2022-12-22 11:25:00,31.45,31.45,31.41,31.43,8822.0,29.1645,29.1645,29.1274,29.1459,8822.0
2022-12-22 11:30:00,31.43,31.45,31.42,31.44,20551.0,29.1459,29.1645,29.1367,29.1552,20551.0
2022-12-22 11:35:00,31.45,31.46,31.39,31.4,13315.0,29.1645,29.1738,29.1088,29.1181,13315.0
2022-12-22 11:40:00,31.39,31.4,31.35,31.39,13724.0,29.1088,29.1181,29.0717,29.1088,13724.0
2022-12-22 11:45:00,31.39,31.4,31.35,31.35,7391.0,29.1088,29.1181,29.0717,29.0717,7391.0
2022-12-22 11:50:00,31.33,31.36,31.32,31.36,9949.0,29.0532,29.081,29.0439,29.081,9949.0
2022-12-22 11:55:00,31.35,31.35,31.32,31.35,10559.0,29.0717,29.0717,29.0439,29.0717,10559.0
2022-12-22 12:00:00,31.35,31.36,31.32,31.34,6416.0,29.0717,29.081,29.0439,29.0625,6416.0
2022-12-22 12:05:00,31.34,31.34,31.29,31.29,14914.0,29.0625,29.0625,29.0161,29.0161,14914.0
2022-12-22 12:10:00,31.3,31.32,31.27,31.28,11030.0,29.0254,29.0439,28.9976,29.0068,11030.0
2022-12-22 12:15:00,31.28,31.31,31.26,31.28,19529.0,29.0068,29.0347,28.9883,29.0068,19529.0
2022-12-22 12:20:00,31.28,31.28,31.2,31.21,17354.0,29.0068,29.0068,28.9326,28.9419,17354.0
2022-12-22 12:25:00,31.21,31.21,31.06,31.09,182442.0,28.9419,28.9419,28.8028,28.8306,182442.0
2022-12-22 12:30:00,31.09,31.12,31.06,31.08,24887.0,28.8306,28.8585,28.8028,28.8214,24887.0
2022-12-22 12:35:00,31.08,31.11,31.06,31.11,23684.0,28.8214,28.8492,28.8028,28.8492,23684.0
2022-12-22 12:40:00,31.12,31.12,31.05,31.09,12769.0,28.8585,28.8585,28.7936,28.8306,12769.0
2022-12-22 12:45:00,31.09,31.1,31.07,31.08,8197.0,28.8306,28.8399,28.8121,28.8214,8197.0
2022-12-22 12:50:00,31.07,31.09,31.05,31.05,12756.0,28.8121,28.8306,28.7936,28.7936,12756.0
2022-12-22 12:55:00,31.05,31.06,31.03,31.05,10356.0,28.7936,28.8028,28.775,28.7936,10356.0
2022-12-22 13:00:00,31.05,31.05,30.95,30.96,18321.0,28.7936,28.7936,28.7008,28.7101,18321.0
2022-12-22 13:05:00,30.96,30.97,30.93,30.96,10604.0,28.7101,28.7194,28.6823,28.7101,10604.0
2022-12-22 13:10:00,30.97,31.01,30.96,31.0,11292.0,28.7194,28.7565,28.7101,28.7472,11292.0
2022-12-22 13:15:00,31.0,31.03,30.99,31.01,16237.0,28.7472,28.775,28.7379,28.7565,16237.0
2022-12-22 13:20:00,31.0,31.0,30.97,30.98,12375.0,28.7472,28.7472,28.7194,28.7286,12375.0
2022-12-22 13:25:00,30.98,31.01,30.97,31.01,19424.0,28.7286,28.7565,28.7194,28.7565,19424.0
2022-12-22 13:30:00,31.0,31.01,30.95,30.98,15195.0,28.7472,28.7565,28.7008,28.7286,15195.0
2022-12-22 13:35:00,30.98,31.02,30.97,31.02,23652.0,28.7286,28.7657,28.7194,28.7657,23652.0
2022-12-22 13:40:00,31.03,31.03,31.0,31.01,12549.0,28.775,28.775,28.7472,28.7565,12549.0
2022-12-22 13:45:00,31.01,31.03,31.0,31.03,11878.0,28.7565,28.775,28.7472,28.775,11878.0
2022-12-22 13:50:00,31.03,31.08,31.02,31.08,17715.0,28.775,28.8214,28.7657,28.8214,17715.0
2022-12-22 13:55:00,31.07,31.08,31.03,31.04,23376.0,28.8121,28.8214,28.775,28.7843,23376.0
2022-12-22 14:00:00,31.05,31.07,31.02,31.06,21952.0,28.7936,28.8121,28.7657,28.8028,21952.0
2022-12-22 14:05:00,31.05,31.08,31.05,31.07,15413.0,28.7936,28.8214,28.7936,28.8121,15413.0
2022-12-22 14:10:00,31.07,31.16,31.06,31.15,20356.0,28.8121,28.8956,28.8028,28.8863,20356.0
2022-12-22 14:15:00,31.15,31.17,31.13,31.14,17923.0,28.8863,28.9048,28.8677,28.877,17923.0
2022-12-22 14:20:00,31.14,31.17,31.1,31.17,18730.0,28.877,28.9048,28.8399,28.9048,18730.0
2022-12-22 14:25:00,31.18,31.24,31.16,31.23,51781.0,28.9141,28.9697,28.8956,28.9605,51781.0
2022-12-22 14:30:00,31.23,31.27,31.2,31.27,23280.0,28.9605,28.9976,28.9326,28.9976,23280.0
2022-12-22 14:35:00,31.27,31.28,31.19,31.22,24001.0,28.9976,29.0068,28.9234,28.9512,24001.0
2022-12-22 14:40:00,31.22,31.24,31.19,31.24,11246.0,28.9512,28.9697,28.9234,28.9697,11246.0
2022-12-22 14:45:00,31.24,31.3,31.23,31.3,14317.0,28.9697,29.0254,28.9605,29.0254,14317.0
2022-12-22 14:50:00,31.29,31.32,31.28,31.31,20563.0,29.0161,29.0439,29.0068,29.0347,20563.0
2022-12-22 14:55:00,31.31,31.33,31.29,31.33,22445.0,29.0347,29.0532,29.0161,29.0532,22445.0
2022-12-22 15:00:00,31.34,31.35,31.3,31.32,17696.0,29.0625,29.0717,29.0254,29.0439,17696.0
2022-12-22 15:05:00,31.32,31.36,31.28,31.35,23107.0,29.0439,29.081,29.0068,29.0717,23107.0
2022-12-22 15:10:00,31.35,31.36,31.32,31.34,29082.0,29.0717,29.081,29.0439,29.0625,29082.0
2022-12-22 15:15:00,31.35,31.47,31.34,31.47,173431.0,29.0717,29.183,29.0625,29.183,173431.0
2022-12-22 15:20:00,31.48,31.53,31.47,31.51,36206.0,29.1923,29.2387,29.183,29.2201,36206.0
2022-12-22 15:25:00,31.51,31.53,31.48,31.51,29097.0,29.2201,29.2387,29.1923,29.2201,29097.0
2022-12-22 15:30:00,31.52,31.52,31.44,31.45,49834.0,29.2294,29.2294,29.1552,29.1645,49834.0
2022-12-22 15:35:00,31.46,31.46,31.38,31.42,50814.0,29.1738,29.1738,29.0996,29.1367,50814.0
2022-12-22 15:40:00,31.42,31.47,31.39,31.45,37403.0,29.1367,29.183,29.1088,29.1645,37403.0
2022-12-22 15:45:00,31.44,31.5,31.42,31.5,38103.0,29.1552,29.2108,29.1367,29.2108,38103.0
2022-12-22 15:50:00,31.49,31.57,31.49,31.54,58967.0,29.2016,29.2758,29.2016,29.2479,58967.0
2022-12-22 15:55:00,31.54,31.58,31.5,31.57,160608.0,29.2479,29.285,29.2108,29.2758,160608.0
2022-12-23 09:30:00,31.46,31.64,31.43,31.53,32832.0,29.1738,29.3407,29.1459,29.2387,32832.0
2022-12-23 09:35:00,31.53,31.53,31.39,31.41,12808.0,29.2387,29.2387,29.1088,29.1274,12808.0
2022-12-23 09:40:00,31.4,31.47,31.4,31.42,14787.0,29.1181,29.183,29.1181,29.1367,14787.0
2022-12-23 09:45:00,31.43,31.46,31.38,31.42,14814.0,29.1459,29.1738,29.0996,29.1367,14814.0
2022-12-23 09:50:00,31.43,31.46,31.39,31.4,27346.0,29.1459,29.1738,29.1088,29.1181,27346.0
2022-12-23 09:55:00,31.39,31.4,31.31,31.34,35893.0,29.1088,29.1181,29.0347,29.0625,35893.0
2022-12-23 10:00:00,31.34,31.43,31.31,31.35,53076.0,29.0625,29.1459,29.0347,29.0717,53076.0
2022-12-23 10:05:00,31.36,31.45,31.32,31.43,20488.0,29.081,29.1645,29.0439,29.1459,20488.0
2022-12-23 10:10:00,31.43,31.49,31.42,31.46,8495.0,29.1459,29.2016,29.1367,29.1738,8495.0
2022-12-23 10:15:00,31.46,31.63,31.44,31.62,23639.0,29.1738,29.3314,29.1552,29.3221,23639.0
2022-12-23 10:20:00,31.62,31.62,31.56,31.62,9209.0,29.3221,29.3221,29.2665,29.3221,9209.0
2022-12-23 10:25:00,31.61,31.64,31.57,31.61,9631.0,29.3129,29.3407,29.2758,29.3129,9631.0
2022-12-23 10:30:00,31.61,31.66,31.58,31.62,38546.0,29.3129,29.3592,29.285,29.3221,38546.0
2022-12-23 10:35:00,31.63,31.66,31.6,31.64,44446.0,29.3314,29.3592,29.3036,29.3407,44446.0
2022-12-23 10:40:00,31.65,31.65,31.57,31.57,13549.0,29.3499,29.3499,29.2758,29.2758,13549.0
2022-12-23 10:45:00,31.57,31.58,31.53,31.57,12176.0,29.2758,29.285,29.2387,29.2758,12176.0
2022-12-23 10:50:00,31.56,31.57,31.51,31.56,21887.0,29.2665,29.2758,29.2201,29.2665,21887.0
2022-12-23 10:55:00,31.59,31.61,31.55,31.57,12286.0,29.2943,29.3129,29.2572,29.2758,12286.0
2022-12-23 11:00:00,31.56,31.58,31.48,31.52,6470.0,29.2665,29.285,29.1923,29.2294,6470.0
2022-12-23 11:05:00,31.52,31.53,31.5,31.51,6811.0,29.2294,29.2387,29.2108,29.2201,6811.0
2022-12-23 11:10:00,31.52,31.56,31.51,31.55,12395.0,29.2294,29.2665,29.2201,29.2572,12395.0
2022-12-23 11:15:00,31.53,31.56,31.52,31.56,13099.0,29.2387,29.2665,29.2294,29.2665,13099.0
2022-12-23 11:20:00,31.56,31.61,31.56,31.58,15210.0,29.2665,29.3129,29.2665,29.285,15210.0
2022-12-23 11:25:00,31.58,31.62,31.53,31.55,11446.0,29.285,29.3221,29.2387,29.2572,11446.0
2022-12-23 11:30:00,31.56,31.57,31.48,31.49,14499.0,29.2665,29.2758,29.1923,29.2016,14499.0
2022-12-23 11:35:00,31.48,31.56,31.47,31.55,16111.0,29.1923,29.2665,29.183,29.2572,16111.0
2022-12-23 11:40:00,31.55,31.57,31.51,31.53,28042.0,29.2572,29.2758,29.2201,29.2387,28042.0
2022-12-23 11:45:00,31.53,31.56,31.51,31.56,7804.0,29.2387,29.2665,29.2201,29.2665,7804.0
2022-12-23 11:50:00,31.56,31.58,31.53,31.56,4734.0,29.2665,29.285,29.2387,29.2665,4734.0
2022-12-23 11:55:00,31.56,31.59,31.53,31.59,18477.0,29.2665,29.2943,29.2387,29.2943,18477.0
2022-12-23 12:00:00,31.59,31.64,31.58,31.62,8283.0,29.2943,29.3407,29.285,29.3221,8283.0
2022-12-23 12:05:00,31.62,31.63,31.57,31.57,7684.0,29.3221,29.3314,29.2758,29.2758,7684.0
2022-12-23 12:10:00,31.58,31.61,31.57,31.6,11097.0,29.285,29.3129,29.2758,29.3036,11097.0
2022-12-23 12:15:00,31.6,31.65,31.59,31.65,17376.0,29.3036,29.3499,29.2943,29.3499,17376.0
2022-12-23 12:20:00,31.65,31.69,31.63,31.69,16596.0,29.3499,29.387,29.3314,29.387,16596.0
2022-12-23 12:25:00,31.68,31.68,31.64,31.65,8563.0,29.3778,29.3778,29.3407,29.3499,8563.0
2022-12-23 12:30:00,31.65,31.68,31.65,31.66,5787.0,29.3499,29.3778,29.3499,29.3592,5787.0
2022-12-23 12:35:00,31.68,31.7,31.65,31.66,9322.0,29.3778,29.3963,29.3499,29.3592,9322.0
2022-12-23 12:40:00,31.66,31.67,31.6,31.62,7614.0,29.3592,29.3685,29.3036,29.3221,7614.0
2022-12-23 12:45:00,31.63,31.65,31.59,31.6,8210.0,29.3314,29.3499,29.2943,29.3036,8210.0
2022-12-23 12:50:00,31.6,31.63,31.59,31.62,6193.0,29.3036,29.3314,29.2943,29.3221,6193.0
2022-12-23 12:55:00,31.62,31.65,31.61,31.65,5401.0,29.3221,29.3499,29.3129,29.3499,5401.0
2022-12-23 13:00:00,31.65,31.69,31.64,31.69,9112.0,29.3499,29.387,29.3407,29.387,9112.0
2022-12-23 13:05:00,31.7,31.71,31.67,31.7,6600.0,29.3963,29.4056,29.3685,29.3963,6600.0
2022-12-23 13:10:00,31.7,31.71,31.62,31.62,10871.0,29.3963,29.4056,29.3221,29.3221,10871.0
2022-12-23 13:15:00,31.63,31.69,31.62,31.68,13480.0,29.3314,29.387,29.3221,29.3778,13480.0
2022-12-23 13:20:00,31.69,31.72,31.68,31.71,12677.0,29.387,29.4149,29.3778,29.4056,12677.0
2022-12-23 13:25:00,31.71,31.72,31.69,31.71,13678.0,29.4056,29.4149,29.387,29.4056,13678.0
2022-12-23 13:30:00,31.72,31.73,31.72,31.73,4656.0,29.4149,29.4241,29.4149,29.4241,4656.0
2022-12-23 13:35:00,31.72,31.73,31.68,31.71,9952.0,29.4149,29.4241,29.3778,29.4056,9952.0
2022-12-23 13:40:00,31.71,31.72,31.68,31.68,8515.0,29.4056,29.4149,29.3778,29.3778,8515.0
2022-12-23 13:45:00,31.69,31.69,31.61,31.67,12393.0,29.387,29.387,29.3129,29.3685,12393.0
2022-12-23 13:50:00,31.66,31.69,31.64,31.68,10176.0,29.3592,29.387,29.3407,29.3778,10176.0
2022-12-23 13:55:00,31.68,31.69,31.65,31.67,10526.0,29.3778,29.387,29.3499,29.3685,10526.0
2022-12-23 14:00:00,31.67,31.68,31.63,31.64,12304.0,29.3685,29.3778,29.3314,29.3407,12304.0
2022-12-23 14:05:00,31.65,31.67,31.64,31.66,10730.0,29.3499,29.3685,29.3407,29.3592,10730.0
2022-12-23 14:10:00,31.65,31.71,31.64,31.69,16697.0,29.3499,29.4056,29.3407,29.387,16697.0
2022-12-23 14:15:00,31.69,31.73,31.69,31.72,8911.0,29.387,29.4241,29.387,29.4149,8911.0
2022-12-23 14:20:00,31.71,31.73,31.67,31.69,5650.0,29.4056,29.4241,29.3685,29.387,5650.0
2022-12-23 14:25:00,31.69,31.72,31.68,31.71,12337.0,29.387,29.4149,29.3778,29.4056,12337.0
2022-12-23 14:30:00,31.71,31.74,31.71,31.74,9754.0,29.4056,29.4334,29.4056,29.4334,9754.0
2022-12-23 14:35:00,31.73,31.75,31.71,31.75,23873.0,29.4241,29.4427,29.4056,29.4427,23873.0
2022-12-23 14:40:00,31.74,31.74,31.7,31.71,11373.0,29.4334,29.4334,29.3963,29.4056,11373.0
2022-12-23 14:45:00,31.71,31.74,31.69,31.7,19433.0,29.4056,29.4334,29.387,29.3963,19433.0
2022-12-23 14:50:00,31.71,31.75,31.7,31.75,8055.0,29.4056,29.4427,29.3963,29.4427,8055.0
2022-12-23 14:55:00,31.75,31.78,31.74,31.78,15962.0,29.4427,29.4705,29.4334,29.4705,15962.0
2022-12-23 15:00:00,31.78,31.83,31.78,31.8,39682.0,29.4705,29.5169,29.4705,29.489,39682.0
2022-12-23 15:05:00,31.8,31.8,31.73,31.76,15468.0,29.489,29.489,29.4241,29.452,15468.0
2022-12-23 15:10:00,31.76,31.79,31.73,31.74,18484.0,29.452,29.4798,29.4241,29.4334,18484.0
2022-12-23 15:15:00,31.75,31.8,31.74,31.77,20449.0,29.4427,29.489,29.4334,29.4612,20449.0
2022-12-23 15:20:00,31.78,31.78,31.71,31.72,13579.0,29.4705,29.4705,29.4056,29.4149,13579.0
2022-12-23 15:25:00,31.73,31.74,31.71,31.73,11612.0,29.4241,29.4334,29.4056,29.4241,11612.0
2022-12-23 15:30:00,31.72,31.73,31.67,31.7,28790.0,29.4149,29.4241,29.3685,29.3963,28790.0
2022-12-23 15:35:00,31.7,31.71,31.66,31.7,34153.0,29.3963,29.4056,29.3592,29.3963,34153.0
2022-12-23 15:40:00,31.7,31.74,31.69,31.73,20377.0,29.3963,29.4334,29.387,29.4241,20377.0
2022-12-23 15:45:00,31.73,31.76,31.72,31.76,30264.0,29.4241,29.452,29.4149,29.452,30264.0
2022-12-23 15:50:00,31.76,31.77,31.71,31.77,53432.0,29.452,29.4612,29.4056,29.4612,53432.0
2022-12-23 15:55:00,31.77,31.78,31.74,31.76,100164.0,29.4612,29.4705,29.4334,29.452,100164.0
2022-12-27 09:30:00,31.8,31.89,31.8,31.81,33418.0,29.489,29.5725,29.489,29.4983,33418.0
2022-12-27 09:35:00,31.79,31.79,31.7,31.76,25328.0,29.4798,29.4798,29.3963,29.452,25328.0
2022-12-27 09:40:00,31.74,31.83,31.72,31.8,29170.0,29.4334,29.5169,29.4149,29.489,29170.0
2022-12-27 09:45:00,31.78,31.78,31.66,31.69,19551.0,29.4705,29.4705,29.3592,29.387,19551.0
2022-12-27 09:50:00,31.69,31.72,31.65,31.72,15769.0,29.387,29.4149,29.3499,29.4149,15769.0
2022-12-27 09:55:00,31.71,31.74,31.7,31.71,18792.0,29.4056,29.4334,29.3963,29.4056,18792.0
2022-12-27 10:00:00,31.71,31.73,31.65,31.73,21048.0,29.4056,29.4241,29.3499,29.4241,21048.0
2022-12-27 10:05:00,31.73,31.74,31.7,31.71,11846.0,29.4241,29.4334,29.3963,29.4056,11846.0
2022-12-27 10:10:00,31.71,31.77,31.7,31.77,10010.0,29.4056,29.4612,29.3963,29.4612,10010.0
2022-12-27 10:15:00,31.79,31.86,31.73,31.84,13825.0,29.4798,29.5447,29.4241,29.5261,13825.0
2022-12-27 10:20:00,31.83,31.9,31.82,31.85,5926.0,29.5169,29.5818,29.5076,29.5354,5926.0
2022-12-27 10:25:00,31.85,31.88,31.81,31.83,44940.0,29.5354,29.5632,29.4983,29.5169,44940.0
2022-12-27 10:30:00,31.83,31.87,31.79,31.86,10223.0,29.5169,29.554,29.4798,29.5447,10223.0
2022-12-27 10:35:00,31.85,31.88,31.84,31.87,7873.0,29.5354,29.5632,29.5261,29.554,7873.0
2022-12-27 10:40:00,31.88,31.89,31.84,31.85,16392.0,29.5632,29.5725,29.5261,29.5354,16392.0
2022-12-27 10:45:00,31.86,31.88,31.84,31.86,11192.0,29.5447,29.5632,29.5261,29.5447,11192.0
2022-12-27 10:50:00,31.86,31.87,31.83,31.85,11213.0,29.5447,29.554,29.5169,29.5354,11213.0
2022-12-27 10:55:00,31.84,31.84,31.76,31.76,14557.0,29.5261,29.5261,29.452,29.452,14557.0
2022-12-27 11:00:00,31.76,31.84,31.76,31.83,12383.0,29.452,29.5261,29.452,29.5169,12383.0
2022-12-27 11:05:00,31.82,31.83,31.78,31.79,13506.0,29.5076,29.5169,29.4705,29.4798,13506.0
2022-12-27 11:10:00,31.79,31.82,31.78,31.81,8534.0,29.4798,29.5076,29.4705,29.4983,8534.0
2022-12-27 11:15:00,31.81,31.86,31.8,31.83,37741.0,29.4983,29.5447,29.489,29.5169,37741.0
2022-12-27 11:20:00,31.83,31.86,31.79,31.86,12471.0,29.5169,29.5447,29.4798,29.5447,12471.0
2022-12-27 11:25:00,31.86,31.86,31.8,31.81,3576.0,29.5447,29.5447,29.489,29.4983,3576.0
2022-12-27 11:30:00,31.81,31.85,31.77,31.77,31476.0,29.4983,29.5354,29.4612,29.4612,31476.0
2022-12-27 11:35:00,31.77,31.8,31.74,31.8,5703.0,29.4612,29.489,29.4334,29.489,5703.0
2022-12-27 11:40:00,31.8,31.83,31.77,31.81,12489.0,29.489,29.5169,29.4612,29.4983,12489.0
2022-12-27 11:45:00,31.8,31.82,31.77,31.79,7953.0,29.489,29.5076,29.4612,29.4798,7953.0
2022-12-27 11:50:00,31.8,31.81,31.77,31.81,4859.0,29.489,29.4983,29.4612,29.4983,4859.0
2022-12-27 11:55:00,31.81,31.84,31.8,31.8,9133.0,29.4983,29.5261,29.489,29.489,9133.0
2022-12-27 12:00:00,31.8,31.82,31.79,31.81,7329.0,29.489,29.5076,29.4798,29.4983,7329.0
2022-12-27 12:05:00,31.82,31.82,31.78,31.8,6003.0,29.5076,29.5076,29.4705,29.489,6003.0
2022-12-27 12:10:00,31.8,31.87,31.8,31.87,9126.0,29.489,29.554,29.489,29.554,9126.0
2022-12-27 12:15:00,31.87,31.87,31.83,31.85,6240.0,29.554,29.554,29.5169,29.5354,6240.0
2022-12-27 12:20:00,31.85,31.85,31.79,31.81,6218.0,29.5354,29.5354,29.4798,29.4983,6218.0
2022-12-27 12:25:00,31.81,31.83,31.79,31.83,10679.0,29.4983,29.5169,29.4798,29.5169,10679.0
2022-12-27 12:30:00,31.83,31.84,31.81,31.83,8772.0,29.5169,29.5261,29.4983,29.5169,8772.0
2022-12-27 12:35:00,31.84,31.84,31.82,31.83,3476.0,29.5261,29.5261,29.5076,29.5169,3476.0
2022-12-27 12:40:00,31.82,31.82,31.77,31.78,13014.0,29.5076,29.5076,29.4612,29.4705,13014.0
2022-12-27 12:45:00,31.78,31.78,31.76,31.77,5618.0,29.4705,29.4705,29.452,29.4612,5618.0
2022-12-27 12:50:00,31.76,31.8,31.76,31.8,29107.0,29.452,29.489,29.452,29.489,29107.0
2022-12-27 12:55:00,31.8,31.84,31.79,31.83,12876.0,29.489,29.5261,29.4798,29.5169,12876.0
2022-12-27 13:00:00,31.83,31.84,31.82,31.84,3296.0,29.5169,29.5261,29.5076,29.5261,3296.0
2022-12-27 13:05:00,31.84,31.86,31.83,31.85,6164.0,29.5261,29.5447,29.5169,29.5354,6164.0
2022-12-27 13:10:00,31.85,31.86,31.83,31.84,6121.0,29.5354,29.5447,29.5169,29.5261,6121.0
2022-12-27 13:15:00,31.84,31.85,31.82,31.84,6683.0,29.5261,29.5354,29.5076,29.5261,6683.0
2022-12-27 13:20:00,31.83,31.84,31.82,31.83,6720.0,29.5169,29.5261,29.5076,29.5169,6720.0
2022-12-27 13:25:00,31.84,31.84,31.82,31.83,5807.0,29.5261,29.5261,29.5076,29.5169,5807.0
2022-12-27 13:30:00,31.82,31.83,31.8,31.82,7039.0,29.5076,29.5169,29.489,29.5076,7039.0
2022-12-27 13:35:00,31.82,31.83,31.8,31.81,6358.0,29.5076,29.5169,29.489,29.4983,6358.0
2022-12-27 13:40:00,31.81,31.84,31.8,31.83,6529.0,29.4983,29.5261,29.489,29.5169,6529.0
2022-12-27 13:45:00,31.83,31.84,31.8,31.84,13275.0,29.5169,29.5261,29.489,29.5261,13275.0
2022-12-27 13:50:00,31.84,31.84,31.8,31.82,8899.0,29.5261,29.5261,29.489,29.5076,8899.0
2022-12-27 13:55:00,31.82,31.82,31.77,31.79,11195.0,29.5076,29.5076,29.4612,29.4798,11195.0
2022-12-27 14:00:00,31.78,31.84,31.78,31.84,7073.0,29.4705,29.5261,29.4705,29.5261,7073.0
2022-12-27 14:05:00,31.84,31.84,31.81,31.83,6035.0,29.5261,29.5261,29.4983,29.5169,6035.0
2022-12-27 14:10:00,31.83,31.83,31.79,31.81,10439.0,29.5169,29.5169,29.4798,29.4983,10439.0
2022-12-27 14:15:00,31.81,31.81,31.77,31.79,7210.0,29.4983,29.4983,29.4612,29.4798,7210.0
2022-12-27 14:20:00,31.78,31.8,31.77,31.8,6541.0,29.4705,29.489,29.4612,29.489,6541.0
2022-12-27 14:25:00,31.8,31.8,31.75,31.77,9375.0,29.489,29.489,29.4427,29.4612,9375.0
2022-12-27 14:30:00,31.77,31.79,31.76,31.78,7031.0,29.4612,29.4798,29.452,29.4705,7031.0
2022-12-27 14:35:00,31.78,31.79,31.75,31.75,11230.0,29.4705,29.4798,29.4427,29.4427,11230.0
2022-12-27 14:40:00,31.75,31.76,31.72,31.76,16538.0,29.4427,29.452,29.4149,29.452,16538.0
2022-12-27 14:45:00,31.76,31.8,31.75,31.77,23958.0,29.452,29.489,29.4427,29.4612,23958.0
2022-12-27 14:50:00,31.78,31.81,31.78,31.81,7147.0,29.4705,29.4983,29.4705,29.4983,7147.0
2022-12-27 14:55:00,31.81,31.84,31.79,31.83,12027.0,29.4983,29.5261,29.4798,29.5169,12027.0
2022-12-27 15:00:00,31.83,31.85,31.82,31.84,5727.0,29.5169,29.5354,29.5076,29.5261,5727.0
2022-12-27 15:05:00,31.84,31.89,31.83,31.88,8051.0,29.5261,29.5725,29.5169,29.5632,8051.0
2022-12-27 15:10:00,31.88,31.9,31.87,31.9,8470.0,29.5632,29.5818,29.554,29.5818,8470.0
2022-12-27 15:15:00,31.9,31.92,31.89,31.92,24019.0,29.5818,29.6003,29.5725,29.6003,24019.0
2022-12-27 15:20:00,31.91,31.94,31.9,31.94,17242.0,29.5911,29.6189,29.5818,29.6189,17242.0
2022-12-27 15:25:00,31.94,31.95,31.92,31.93,16833.0,29.6189,29.6281,29.6003,29.6096,16833.0
2022-12-27 15:30:00,31.93,31.98,31.92,31.96,28673.0,29.6096,29.656,29.6003,29.6374,28673.0
2022-12-27 15:35:00,31.95,31.98,31.94,31.97,15339.0,29.6281,29.656,29.6189,29.6467,15339.0
2022-12-27 15:40:00,31.97,31.98,31.95,31.95,15133.0,29.6467,29.656,29.6281,29.6281,15133.0
2022-12-27 15:45:00,31.95,31.96,31.92,31.96,30956.0,29.6281,29.6374,29.6003,29.6374,30956.0
2022-12-27 15:50:00,31.96,31.96,31.9,31.92,50173.0,29.6374,29.6374,29.5818,29.6003,50173.0
2022-12-27 15:55:00,31.91,31.92,31.88,31.9,62804.0,29.5911,29.6003,29.5632,29.5818,62804.0
2022-12-28 09:30:00,31.82,31.89,31.78,31.87,55783.0,29.5076,29.5725,29.4705,29.554,55783.0
2022-12-28 09:35:00,31.9,31.97,31.86,31.95,11181.0,29.5818,29.6467,29.5447,29.6281,11181.0
2022-12-28 09:40:00,31.96,32.01,31.93,31.95,16287.0,29.6374,29.6838,29.6096,29.6281,16287.0
2022-12-28 09:45:00,31.95,32.03,31.95,32.0,10102.0,29.6281,29.7023,29.6281,29.6745,10102.0
2022-12-28 09:50:00,31.99,32.0,31.91,31.94,11330.0,29.6652,29.6745,29.5911,29.6189,11330.0
2022-12-28 09:55:00,31.94,31.96,31.9,31.91,10450.0,29.6189,29.6374,29.5818,29.5911,10450.0
2022-12-28 10:00:00,31.91,31.97,31.9,31.95,11659.0,29.5911,29.6467,29.5818,29.6281,11659.0
2022-12-28 10:05:00,31.96,31.96,31.9,31.91,7837.0,29.6374,29.6374,29.5818,29.5911,7837.0
2022-12-28 10:10:00,31.91,31.96,31.89,31.93,7803.0,29.5911,29.6374,29.5725,29.6096,7803.0
2022-12-28 10:15:00,31.94,31.96,31.9,31.92,10518.0,29.6189,29.6374,29.5818,29.6003,10518.0
2022-12-28 10:20:00,31.93,31.97,31.91,31.92,9418.0,29.6096,29.6467,29.5911,29.6003,9418.0
2022-12-28 10:25:00,31.92,31.92,31.81,31.82,15117.0,29.6003,29.6003,29.4983,29.5076,15117.0
2022-12-28 10:30:00,31.82,31.85,31.8,31.82,16486.0,29.5076,29.5354,29.489,29.5076,16486.0
2022-12-28 10:35:00,31.82,31.82,31.76,31.77,16029.0,29.5076,29.5076,29.452,29.4612,16029.0
2022-12-28 10:40:00,31.77,31.8,31.76,31.77,11801.0,29.4612,29.489,29.452,29.4612,11801.0
2022-12-28 10:45:00,31.77,31.78,31.75,31.76,20219.0,29.4612,29.4705,29.4427,29.452,20219.0
2022-12-28 10:50:00,31.76,31.76,31.68,31.7,14349.0,29.452,29.452,29.3778,29.3963,14349.0
2022-12-28 10:55:00,31.7,31.71,31.66,31.68,9179.0,29.3963,29.4056,29.3592,29.3778,9179.0
2022-12-28 11:00:00,31.67,31.68,31.63,31.65,18371.0,29.3685,29.3778,29.3314,29.3499,18371.0
2022-12-28 11:05:00,31.65,31.65,31.58,31.6,13076.0,29.3499,29.3499,29.285,29.3036,13076.0
2022-12-28 11:10:00,31.6,31.63,31.58,31.6,8936.0,29.3036,29.3314,29.285,29.3036,8936.0
2022-12-28 11:15:00,31.59,31.65,31.56,31.65,14336.0,29.2943,29.3499,29.2665,29.3499,14336.0
2022-12-28 11:20:00,31.64,31.65,31.59,31.6,35330.0,29.3407,29.3499,29.2943,29.3036,35330.0
2022-12-28 11:25:00,31.6,31.61,31.58,31.59,23535.0,29.3036,29.3129,29.285,29.2943,23535.0
2022-12-28 11:30:00,31.59,31.59,31.51,31.51,58345.0,29.2943,29.2943,29.2201,29.2201,58345.0
2022-12-28 11:35:00,31.52,31.56,31.49,31.55,32625.0,29.2294,29.2665,29.2016,29.2572,32625.0
2022-12-28 11:40:00,31.55,31.59,31.54,31.58,24007.0,29.2572,29.2943,29.2479,29.285,24007.0
2022-12-28 11:45:00,31.58,31.58,31.54,31.55,7857.0,29.285,29.285,29.2479,29.2572,7857.0
2022-12-28 11:50:00,31.55,31.57,31.51,31.54,28428.0,29.2572,29.2758,29.2201,29.2479,28428.0
2022-12-28 11:55:00,31.54,31.54,31.5,31.52,10581.0,29.2479,29.2479,29.2108,29.2294,10581.0
2022-12-28 12:00:00,31.52,31.52,31.47,31.48,9115.0,29.2294,29.2294,29.183,29.1923,9115.0
2022-12-28 12:05:00,31.47,31.48,31.43,31.45,8923.0,29.183,29.1923,29.1459,29.1645,8923.0
2022-12-28 12:10:00,31.46,31.46,31.41,31.41,5168.0,29.1738,29.1738,29.1274,29.1274,5168.0
2022-12-28 12:15:00,31.41,31.42,31.39,31.42,22217.0,29.1274,29.1367,29.1088,29.1367,22217.0
2022-12-28 12:20:00,31.41,31.43,31.38,31.39,12184.0,29.1274,29.1459,29.0996,29.1088,12184.0
2022-12-28 12:25:00,31.39,31.45,31.39,31.43,18202.0,29.1088,29.1645,29.1088,29.1459,18202.0
2022-12-28 12:30:00,31.44,31.48,31.43,31.48,7686.0,29.1552,29.1923,29.1459,29.1923,7686.0
2022-12-28 12:35:00,31.48,31.5,31.47,31.48,10869.0,29.1923,29.2108,29.183,29.1923,10869.0
2022-12-28 12:40:00,31.48,31.48,31.45,31.46,7547.0,29.1923,29.1923,29.1645,29.1738,7547.0
2022-12-28 12:45:00,31.47,31.55,31.46,31.55,13621.0,29.183,29.2572,29.1738,29.2572,13621.0
2022-12-28 12:50:00,31.56,31.57,31.54,31.55,8315.0,29.2665,29.2758,29.2479,29.2572,8315.0
2022-12-28 12:55:00,31.56,31.59,31.53,31.57,15659.0,29.2665,29.2943,29.2387,29.2758,15659.0
2022-12-28 13:00:00,31.57,31.63,31.57,31.63,8889.0,29.2758,29.3314,29.2758,29.3314,8889.0
2022-12-28 13:05:00,31.62,31.64,31.6,31.63,22768.0,29.3221,29.3407,29.3036,29.3314,22768.0
2022-12-28 13:10:00,31.63,31.66,31.6,31.61,10087.0,29.3314,29.3592,29.3036,29.3129,10087.0
2022-12-28 13:15:00,31.61,31.63,31.57,31.59,9085.0,29.3129,29.3314,29.2758,29.2943,9085.0
2022-12-28 13:20:00,31.59,31.59,31.56,31.58,13785.0,29.2943,29.2943,29.2665,29.285,13785.0
2022-12-28 13:25:00,31.58,31.62,31.58,31.61,10522.0,29.285,29.3221,29.285,29.3129,10522.0
2022-12-28 13:30:00,31.61,31.61,31.55,31.56,6864.0,29.3129,29.3129,29.2572,29.2665,6864.0
2022-12-28 13:35:00,31.55,31.57,31.53,31.53,7579.0,29.2572,29.2758,29.2387,29.2387,7579.0
2022-12-28 13:40:00,31.54,31.58,31.53,31.57,10467.0,29.2479,29.285,29.2387,29.2758,10467.0
2022-12-28 13:45:00,31.57,31.6,31.57,31.6,10705.0,29.2758,29.3036,29.2758,29.3036,10705.0
2022-12-28 13:50:00,31.59,31.61,31.57,31.6,17254.0,29.2943,29.3129,29.2758,29.3036,17254.0
2022-12-28 13:55:00,31.6,31.6,31.54,31.56,8113.0,29.3036,29.3036,29.2479,29.2665,8113.0
2022-12-28 14:00:00,31.56,31.58,31.54,31.58,10454.0,29.2665,29.285,29.2479,29.285,10454.0
2022-12-28 14:05:00,31.57,31.59,31.53,31.54,10455.0,29.2758,29.2943,29.2387,29.2479,10455.0
2022-12-28 14:10:00,31.54,31.57,31.53,31.57,11120.0,29.2479,29.2758,29.2387,29.2758,11120.0
2022-12-28 14:15:00,31.57,31.57,31.53,31.57,9228.0,29.2758,29.2758,29.2387,29.2758,9228.0
2022-12-28 14:20:00,31.57,31.57,31.54,31.56,7728.0,29.2758,29.2758,29.2479,29.2665,7728.0
2022-12-28 14:25:00,31.56,31.56,31.53,31.54,7978.0,29.2665,29.2665,29.2387,29.2479,7978.0
2022-12-28 14:30:00,31.54,31.58,31.53,31.54,10209.0,29.2479,29.285,29.2387,29.2479,10209.0
2022-12-28 14:35:00,31.53,31.55,31.52,31.54,25672.0,29.2387,29.2572,29.2294,29.2479,25672.0
2022-12-28 14:40:00,31.54,31.6,31.54,31.59,26238.0,29.2479,29.3036,29.2479,29.2943,26238.0
2022-12-28 14:45:00,31.6,31.62,31.59,31.6,9286.0,29.3036,29.3221,29.2943,29.3036,9286.0
2022-12-28 14:50:00,31.59,31.59,31.56,31.57,6706.0,29.2943,29.2943,29.2665,29.2758,6706.0
2022-12-28 14:55:00,31.57,31.59,31.55,31.58,10176.0,29.2758,29.2943,29.2572,29.285,10176.0
2022-12-28 15:00:00,31.58,31.58,31.51,31.51,17096.0,29.285,29.285,29.2201,29.2201,17096.0
2022-12-28 15:05:00,31.52,31.53,31.49,31.5,7506.0,29.2294,29.2387,29.2016,29.2108,7506.0
2022-12-28 15:10:00,31.5,31.5,31.42,31.43,9907.0,29.2108,29.2108,29.1367,29.1459,9907.0
2022-12-28 15:15:00,31.42,31.48,31.41,31.46,29081.0,29.1367,29.1923,29.1274,29.1738,29081.0
2022-12-28 15:20:00,31.46,31.46,31.42,31.43,24712.0,29.1738,29.1738,29.1367,29.1459,24712.0
2022-12-28 15:25:00,31.43,31.45,31.41,31.42,14003.0,29.1459,29.1645,29.1274,29.1367,14003.0
2022-12-28 15:30:00,31.42,31.45,31.41,31.44,15043.0,29.1367,29.1645,29.1274,29.1552,15043.0
2022-12-28 15:35:00,31.44,31.45,31.41,31.43,23115.0,29.1552,29.1645,29.1274,29.1459,23115.0
2022-12-28 15:40:00,31.43,31.44,31.38,31.39,25777.0,29.1459,29.1552,29.0996,29.1088,25777.0
2022-12-28 15:45:00,31.38,31.45,31.37,31.43,35235.0,29.0996,29.1645,29.0903,29.1459,35235.0
2022-12-28 15:50:00,31.44,31.46,31.42,31.45,43636.0,29.1552,29.1738,29.1367,29.1645,43636.0
2022-12-28 15:55:00,31.44,31.48,31.41,31.42,131526.0,29.1552,29.1923,29.1274,29.1367,131526.0
2022-12-29 09:30:00,31.7,31.74,31.64,31.74,29566.0,29.3963,29.4334,29.3407,29.4334,29566.0
2022-12-29 09:35:00,31.73,31.83,31.71,31.76,16600.0,29.4241,29.5169,29.4056,29.452,16600.0
2022-12-29 09:40:00,31.77,31.83,31.76,31.76,11358.0,29.4612,29.5169,29.452,29.452,11358.0
2022-12-29 09:45:00,31.78,31.86,31.76,31.86,11602.0,29.4705,29.5447,29.452,29.5447,11602.0
2022-12-29 09:50:00,31.86,31.89,31.81,31.89,8401.0,29.5447,29.5725,29.4983,29.5725,8401.0
2022-12-29 09:55:00,31.89,31.91,31.86,31.87,11092.0,29.5725,29.5911,29.5447,29.554,11092.0
2022-12-29 10:00:00,31.87,31.91,31.86,31.89,19144.0,29.554,29.5911,29.5447,29.5725,19144.0
2022-12-29 10:05:00,31.89,31.94,31.87,31.94,7242.0,29.5725,29.6189,29.554,29.6189,7242.0
2022-12-29 10:10:00,31.94,31.98,31.94,31.98,16336.0,29.6189,29.656,29.6189,29.656,16336.0
2022-12-29 10:15:00,31.98,32.0,31.97,32.0,16869.0,29.656,29.6745,29.6467,29.6745,16869.0
2022-12-29 10:20:00,31.99,32.02,31.96,32.02,26796.0,29.6652,29.6931,29.6374,29.6931,26796.0
2022-12-29 10:25:00,32.02,32.03,31.98,31.98,16128.0,29.6931,29.7023,29.656,29.656,16128.0
2022-12-29 10:30:00,31.98,32.04,31.98,32.04,26253.0,29.656,29.7116,29.656,29.7116,26253.0
2022-12-29 10:35:00,32.05,32.07,32.04,32.05,10180.0,29.7209,29.7394,29.7116,29.7209,10180.0
2022-12-29 10:40:00,32.05,32.05,32.01,32.02,9157.0,29.7209,29.7209,29.6838,29.6931,9157.0
2022-12-29 10:45:00,32.01,32.01,31.96,31.98,10506.0,29.6838,29.6838,29.6374,29.656,10506.0
2022-12-29 10:50:00,31.98,31.99,31.95,31.97,7474.0,29.656,29.6652,29.6281,29.6467,7474.0
2022-12-29 10:55:00,31.97,32.0,31.97,31.97,8632.0,29.6467,29.6745,29.6467,29.6467,8632.0
2022-12-29 11:00:00,31.96,31.99,31.92,31.95,19629.0,29.6374,29.6652,29.6003,29.6281,19629.0
2022-12-29 11:05:00,31.94,31.96,31.87,31.87,11618.0,29.6189,29.6374,29.554,29.554,11618.0
2022-12-29 11:10:00,31.88,31.88,31.84,31.87,19591.0,29.5632,29.5632,29.5261,29.554,19591.0
2022-12-29 11:15:00,31.88,31.91,31.87,31.89,7682.0,29.5632,29.5911,29.554,29.5725,7682.0
2022-12-29 11:20:00,31.89,31.91,31.86,31.89,12792.0,29.5725,29.5911,29.5447,29.5725,12792.0
2022-12-29 11:25:00,31.9,31.93,31.89,31.9,12597.0,29.5818,29.6096,29.5725,29.5818,12597.0
2022-12-29 11:30:00,31.9,31.94,31.89,31.94,10406.0,29.5818,29.6189,29.5725,29.6189,10406.0
2022-12-29 11:35:00,31.93,31.94,31.9,31.92,14779.0,29.6096,29.6189,29.5818,29.6003,14779.0
2022-12-29 11:40:00,31.92,31.92,31.89,31.9,8814.0,29.6003,29.6003,29.5725,29.5818,8814.0
2022-12-29 11:45:00,31.89,31.93,31.89,31.93,16835.0,29.5725,29.6096,29.5725,29.6096,16835.0
2022-12-29 11:50:00,31.93,32.0,31.93,32.0,15166.0,29.6096,29.6745,29.6096,29.6745,15166.0
2022-12-29 11:55:00,32.0,32.0,31.96,31.97,15911.0,29.6745,29.6745,29.6374,29.6467,15911.0
2022-12-29 12:00:00,31.97,32.0,31.96,31.98,26818.0,29.6467,29.6745,29.6374,29.656,26818.0
2022-12-29 12:05:00,31.98,32.02,31.96,32.01,24807.0,29.656,29.6931,29.6374,29.6838,24807.0
2022-12-29 12:10:00,32.01,32.04,32.0,32.02,22552.0,29.6838,29.7116,29.6745,29.6931,22552.0
2022-12-29 12:15:00,32.01,32.04,32.0,32.04,19690.0,29.6838,29.7116,29.6745,29.7116,19690.0
2022-12-29 12:20:00,32.03,32.05,32.02,32.05,11893.0,29.7023,29.7209,29.6931,29.7209,11893.0
2022-12-29 12:25:00,32.04,32.07,32.04,32.05,22868.0,29.7116,29.7394,29.7116,29.7209,22868.0
2022-12-29 12:30:00,32.06,32.1,32.06,32.08,21605.0,29.7302,29.7672,29.7302,29.7487,21605.0
2022-12-29 12:35:00,32.09,32.09,32.04,32.07,23131.0,29.758,29.758,29.7116,29.7394,23131.0
2022-12-29 12:40:00,32.07,32.11,32.07,32.11,13803.0,29.7394,29.7765,29.7394,29.7765,13803.0
2022-12-29 12:45:00,32.11,32.13,32.09,32.13,11352.0,29.7765,29.7951,29.758,29.7951,11352.0
2022-12-29 12:50:00,32.13,32.15,32.13,32.15,13844.0,29.7951,29.8136,29.7951,29.8136,13844.0
2022-12-29 12:55:00,32.14,32.15,32.12,32.13,12638.0,29.8043,29.8136,29.7858,29.7951,12638.0
2022-12-29 13:00:00,32.13,32.17,32.11,32.12,15868.0,29.7951,29.8322,29.7765,29.7858,15868.0
2022-12-29 13:05:00,32.12,32.13,32.09,32.11,17673.0,29.7858,29.7951,29.758,29.7765,17673.0
2022-12-29 13:10:00,32.11,32.15,32.11,32.14,13781.0,29.7765,29.8136,29.7765,29.8043,13781.0
2022-12-29 13:15:00,32.14,32.15,32.11,32.12,14599.0,29.8043,29.8136,29.7765,29.7858,14599.0
2022-12-29 13:20:00,32.13,32.15,32.11,32.14,14296.0,29.7951,29.8136,29.7765,29.8043,14296.0
2022-12-29 13:25:00,32.15,32.16,32.12,32.13,17392.0,29.8136,29.8229,29.7858,29.7951,17392.0
2022-12-29 13:30:00,32.12,32.13,32.09,32.11,14203.0,29.7858,29.7951,29.758,29.7765,14203.0
2022-12-29 13:35:00,32.12,32.13,32.09,32.11,23240.0,29.7858,29.7951,29.758,29.7765,23240.0
2022-12-29 13:40:00,32.12,32.13,32.09,32.11,9766.0,29.7858,29.7951,29.758,29.7765,9766.0
2022-12-29 13:45:00,32.11,32.12,32.08,32.08,12801.0,29.7765,29.7858,29.7487,29.7487,12801.0
2022-12-29 13:50:00,32.09,32.11,32.08,32.1,17071.0,29.758,29.7765,29.7487,29.7672,17071.0
2022-12-29 13:55:00,32.11,32.12,32.09,32.1,14792.0,29.7765,29.7858,29.758,29.7672,14792.0
2022-12-29 14:00:00,32.11,32.13,32.1,32.1,15311.0,29.7765,29.7951,29.7672,29.7672,15311.0
2022-12-29 14:05:00,32.1,32.13,32.09,32.1,12046.0,29.7672,29.7951,29.758,29.7672,12046.0
2022-12-29 14:10:00,32.11,32.13,32.09,32.11,15997.0,29.7765,29.7951,29.758,29.7765,15997.0
2022-12-29 14:15:00,32.11,32.11,32.06,32.07,9283.0,29.7765,29.7765,29.7302,29.7394,9283.0
2022-12-29 14:20:00,32.06,32.08,32.04,32.07,13927.0,29.7302,29.7487,29.7116,29.7394,13927.0
2022-12-29 14:25:00,32.07,32.09,32.02,32.03,18949.0,29.7394,29.758,29.6931,29.7023,18949.0
2022-12-29 14:30:00,32.03,32.04,32.02,32.03,15891.0,29.7023,29.7116,29.6931,29.7023,15891.0
2022-12-29 14:35:00,32.03,32.05,32.02,32.05,7900.0,29.7023,29.7209,29.6931,29.7209,7900.0
2022-12-29 14:40:00,32.05,32.06,32.0,32.01,22029.0,29.7209,29.7302,29.6745,29.6838,22029.0
2022-12-29 14:45:00,32.02,32.02,31.98,31.99,13275.0,29.6931,29.6931,29.656,29.6652,13275.0
2022-12-29 14:50:00,31.99,32.0,31.96,31.96,8422.0,29.6652,29.6745,29.6374,29.6374,8422.0
2022-12-29 14:55:00,31.96,31.97,31.94,31.95,9687.0,29.6374,29.6467,29.6189,29.6281,9687.0
2022-12-29 15:00:00,31.95,31.97,31.93,31.97,18560.0,29.6281,29.6467,29.6096,29.6467,18560.0
2022-12-29 15:05:00,31.97,31.97,31.93,31.94,7185.0,29.6467,29.6467,29.6096,29.6189,7185.0
2022-12-29 15:10:00,31.94,31.94,31.9,31.91,18529.0,29.6189,29.6189,29.5818,29.5911,18529.0
2022-12-29 15:15:00,31.91,31.92,31.88,31.9,9062.0,29.5911,29.6003,29.5632,29.5818,9062.0
2022-12-29 15:20:00,31.89,31.91,31.87,31.91,11322.0,29.5725,29.5911,29.554,29.5911,11322.0
2022-12-29 15:25:00,31.9,31.94,31.89,31.92,10695.0,29.5818,29.6189,29.5725,29.6003,10695.0
2022-12-29 15:30:00,31.92,31.97,31.91,31.96,12689.0,29.6003,29.6467,29.5911,29.6374,12689.0
2022-12-29 15:35:00,31.96,31.97,31.93,31.95,16017.0,29.6374,29.6467,29.6096,29.6281,16017.0
2022-12-29 15:40:00,31.94,31.98,31.93,31.97,18387.0,29.6189,29.656,29.6096,29.6467,18387.0
2022-12-29 15:45:00,31.97,31.99,31.95,31.96,34021.0,29.6467,29.6652,29.6281,29.6374,34021.0
2022-12-29 15:50:00,31.97,32.0,31.95,31.99,51906.0,29.6467,29.6745,29.6281,29.6652,51906.0
2022-12-29 15:55:00,31.98,31.99,31.94,31.99,185064.0,29.656,29.6652,29.6189,29.6652,185064.0
2022-12-30 09:30:00,31.78,31.98,31.68,31.8,45399.0,29.4705,29.656,29.3778,29.489,45399.0
2022-12-30 09:35:00,31.79,31.81,31.75,31.79,13016.0,29.4798,29.4983,29.4427,29.4798,13016.0
2022-12-30 09:40:00,31.78,31.78,31.71,31.73,9466.0,29.4705,29.4705,29.4056,29.4241,9466.0
2022-12-30 09:45:00,31.71,31.71,31.62,31.62,16625.0,29.4056,29.4056,29.3221,29.3221,16625.0
2022-12-30 09:50:00,31.63,31.7,31.61,31.67,11943.0,29.3314,29.3963,29.3129,29.3685,11943.0
2022-12-30 09:55:00,31.67,31.75,31.65,31.74,31359.0,29.3685,29.4427,29.3499,29.4334,31359.0
2022-12-30 10:00:00,31.74,31.77,31.72,31.76,19108.0,29.4334,29.4612,29.4149,29.452,19108.0
2022-12-30 10:05:00,31.75,31.76,31.7,31.71,24393.0,29.4427,29.452,29.3963,29.4056,24393.0
2022-12-30 10:10:00,31.71,31.78,31.7,31.77,24726.0,29.4056,29.4705,29.3963,29.4612,24726.0
2022-12-30 10:15:00,31.77,31.86,31.76,31.86,13496.0,29.4612,29.5447,29.452,29.5447,13496.0
2022-12-30 10:20:00,31.86,31.87,31.83,31.84,14044.0,29.5447,29.554,29.5169,29.5261,14044.0
2022-12-30 10:25:00,31.86,31.87,31.81,31.83,11397.0,29.5447,29.554,29.4983,29.5169,11397.0
2022-12-30 10:30:00,31.82,31.84,31.78,31.84,14022.0,29.5076,29.5261,29.4705,29.5261,14022.0
2022-12-30 10:35:00,31.84,31.85,31.81,31.82,17337.0,29.5261,29.5354,29.4983,29.5076,17337.0
2022-12-30 10:40:00,31.82,31.88,31.8,31.87,12779.0,29.5076,29.5632,29.489,29.554,12779.0
2022-12-30 10:45:00,31.86,31.93,31.86,31.93,13258.0,29.5447,29.6096,29.5447,29.6096,13258.0
2022-12-30 10:50:00,31.92,31.92,31.87,31.88,10986.0,29.6003,29.6003,29.554,29.5632,10986.0
2022-12-30 10:55:00,31.88,31.9,31.85,31.88,11254.0,29.5632,29.5818,29.5354,29.5632,11254.0
2022-12-30 11:00:00,31.88,31.9,31.85,31.87,21491.0,29.5632,29.5818,29.5354,29.554,21491.0
2022-12-30 11:05:00,31.87,31.87,31.81,31.84,26697.0,29.554,29.554,29.4983,29.5261,26697.0
2022-12-30 11:10:00,31.84,31.84,31.76,31.76,22755.0,29.5261,29.5261,29.452,29.452,22755.0
2022-12-30 11:15:00,31.77,31.77,31.7,31.71,18984.0,29.4612,29.4612,29.3963,29.4056,18984.0
2022-12-30 11:20:00,31.71,31.71,31.66,31.68,18193.0,29.4056,29.4056,29.3592,29.3778,18193.0
2022-12-30 11:25:00,31.69,31.69,31.61,31.62,33183.0,29.387,29.387,29.3129,29.3221,33183.0
2022-12-30 11:30:00,31.62,31.65,31.6,31.64,38321.0,29.3221,29.3499,29.3036,29.3407,38321.0
2022-12-30 11:35:00,31.64,31.76,31.63,31.75,30905.0,29.3407,29.452,29.3314,29.4427,30905.0
2022-12-30 11:40:00,31.74,31.76,31.74,31.75,7642.0,29.4334,29.452,29.4334,29.4427,7642.0
2022-12-30 11:45:00,31.75,31.77,31.74,31.75,8021.0,29.4427,29.4612,29.4334,29.4427,8021.0
2022-12-30 11:50:00,31.75,31.78,31.74,31.76,9900.0,29.4427,29.4705,29.4334,29.452,9900.0
2022-12-30 11:55:00,31.76,31.79,31.75,31.78,11135.0,29.452,29.4798,29.4427,29.4705,11135.0
2022-12-30 12:00:00,31.79,31.81,31.78,31.8,13348.0,29.4798,29.4983,29.4705,29.489,13348.0
2022-12-30 12:05:00,31.8,31.8,31.78,31.78,10167.0,29.489,29.489,29.4705,29.4705,10167.0
2022-12-30 12:10:00,31.79,31.82,31.76,31.76,16012.0,29.4798,29.5076,29.452,29.452,16012.0
2022-12-30 12:15:00,31.76,31.79,31.75,31.79,28278.0,29.452,29.4798,29.4427,29.4798,28278.0
2022-12-30 12:20:00,31.79,31.79,31.76,31.79,20989.0,29.4798,29.4798,29.452,29.4798,20989.0
2022-12-30 12:25:00,31.79,31.79,31.75,31.77,13566.0,29.4798,29.4798,29.4427,29.4612,13566.0
2022-12-30 12:30:00,31.77,31.78,31.75,31.77,10719.0,29.4612,29.4705,29.4427,29.4612,10719.0
2022-12-30 12:35:00,31.77,31.78,31.74,31.75,13710.0,29.4612,29.4705,29.4334,29.4427,13710.0
2022-12-30 12:40:00,31.75,31.78,31.74,31.76,7772.0,29.4427,29.4705,29.4334,29.452,7772.0
2022-12-30 12:45:00,31.77,31.78,31.75,31.76,10993.0,29.4612,29.4705,29.4427,29.452,10993.0
2022-12-30 12:50:00,31.76,31.78,31.73,31.75,7191.0,29.452,29.4705,29.4241,29.4427,7191.0
2022-12-30 12:55:00,31.75,31.76,31.72,31.76,9297.0,29.4427,29.452,29.4149,29.452,9297.0
2022-12-30 13:00:00,31.78,31.79,31.75,31.78,11162.0,29.4705,29.4798,29.4427,29.4705,11162.0
2022-12-30 13:05:00,31.77,31.77,31.74,31.75,5886.0,29.4612,29.4612,29.4334,29.4427,5886.0
2022-12-30 13:10:00,31.76,31.76,31.73,31.75,8612.0,29.452,29.452,29.4241,29.4427,8612.0
2022-12-30 13:15:00,31.75,31.75,31.7,31.71,12543.0,29.4427,29.4427,29.3963,29.4056,12543.0
2022-12-30 13:20:00,31.7,31.7,31.62,31.64,13124.0,29.3963,29.3963,29.3221,29.3407,13124.0
2022-12-30 13:25:00,31.63,31.66,31.59,31.66,13354.0,29.3314,29.3592,29.2943,29.3592,13354.0
2022-12-30 13:30:00,31.66,31.68,31.63,31.66,38791.0,29.3592,29.3778,29.3314,29.3592,38791.0
2022-12-30 13:35:00,31.66,31.68,31.65,31.65,11158.0,29.3592,29.3778,29.3499,29.3499,11158.0
2022-12-30 13:40:00,31.65,31.68,31.64,31.66,12312.0,29.3499,29.3778,29.3407,29.3592,12312.0
2022-12-30 13:45:00,31.67,31.67,31.62,31.64,15553.0,29.3685,29.3685,29.3221,29.3407,15553.0
2022-12-30 13:50:00,31.64,31.66,31.62,31.66,12552.0,29.3407,29.3592,29.3221,29.3592,12552.0
2022-12-30 13:55:00,31.66,31.68,31.64,31.68,38052.0,29.3592,29.3778,29.3407,29.3778,38052.0
2022-12-30 14:00:00,31.68,31.71,31.64,31.65,30453.0,29.3778,29.4056,29.3407,29.3499,30453.0
2022-12-30 14:05:00,31.64,31.65,31.61,31.62,8287.0,29.3407,29.3499,29.3129,29.3221,8287.0
2022-12-30 14:10:00,31.61,31.64,31.6,31.64,10071.0,29.3129,29.3407,29.3036,29.3407,10071.0
2022-12-30 14:15:00,31.63,31.65,31.6,31.64,18540.0,29.3314,29.3499,29.3036,29.3407,18540.0
2022-12-30 14:20:00,31.65,31.65,31.61,31.62,8743.0,29.3499,29.3499,29.3129,29.3221,8743.0
2022-12-30 14:25:00,31.61,31.66,31.61,31.65,13380.0,29.3129,29.3592,29.3129,29.3499,13380.0
2022-12-30 14:30:00,31.64,31.68,31.64,31.67,13048.0,29.3407,29.3778,29.3407,29.3685,13048.0
2022-12-30 14:35:00,31.68,31.68,31.64,31.66,11397.0,29.3778,29.3778,29.3407,29.3592,11397.0
2022-12-30 14:40:00,31.65,31.66,31.6,31.61,10503.0,29.3499,29.3592,29.3036,29.3129,10503.0
2022-12-30 14:45:00,31.62,31.63,31.57,31.59,14687.0,29.3221,29.3314,29.2758,29.2943,14687.0
2022-12-30 14:50:00,31.59,31.64,31.59,31.64,10414.0,29.2943,29.3407,29.2943,29.3407,10414.0
2022-12-30 14:55:00,31.64,31.65,31.62,31.64,10746.0,29.3407,29.3499,29.3221,29.3407,10746.0
2022-12-30 15:00:00,31.64,31.71,31.63,31.69,15582.0,29.3407,29.4056,29.3314,29.387,15582.0
2022-12-30 15:05:00,31.69,31.7,31.66,31.69,13115.0,29.387,29.3963,29.3592,29.387,13115.0
2022-12-30 15:10:00,31.68,31.75,31.68,31.74,17188.0,29.3778,29.4427,29.3778,29.4334,17188.0
2022-12-30 15:15:00,31.75,31.78,31.74,31.76,20260.0,29.4427,29.4705,29.4334,29.452,20260.0
2022-12-30 15:20:00,31.77,31.78,31.71,31.71,65075.0,29.4612,29.4705,29.4056,29.4056,65075.0
2022-12-30 15:25:00,31.71,31.76,31.7,31.75,29532.0,29.4056,29.452,29.3963,29.4427,29532.0
2022-12-30 15:30:00,31.75,31.8,31.72,31.79,43895.0,29.4427,29.489,29.4149,29.4798,43895.0
2022-12-30 15:35:00,31.79,31.83,31.77,31.82,26625.0,29.4798,29.5169,29.4612,29.5076,26625.0
2022-12-30 15:40:00,31.83,31.85,31.81,31.85,29504.0,29.5169,29.5354,29.4983,29.5354,29504.0
2022-12-30 15:45:00,31.85,31.92,31.84,31.88,87454.0,29.5354,29.6003,29.5261,29.5632,87454.0
2022-12-30 15:50:00,31.89,31.97,31.88,31.96,109436.0,29.5725,29.6467,29.5632,29.6374,109436.0
2022-12-30 15:55:00,31.96,31.97,31.91,31.93,135600.0,29.6374,29.6467,29.5911,29.6096,135600.0
2023-01-03 09:30:00,32.14,32.23,32.1,32.2,59482.0,29.8043,29.8878,29.7672,29.86,59482.0
2023-01-03 09:35:00,32.21,32.23,32.17,32.19,24863.0,29.8693,29.8878,29.8322,29.8507,24863.0
2023-01-03 09:40:00,32.17,32.25,32.15,32.15,30535.0,29.8322,29.9063,29.8136,29.8136,30535.0
2023-01-03 09:45:00,32.17,32.17,32.03,32.08,18339.0,29.8322,29.8322,29.7023,29.7487,18339.0
2023-01-03 09:50:00,32.09,32.12,32.03,32.08,17037.0,29.758,29.7858,29.7023,29.7487,17037.0
2023-01-03 09:55:00,32.08,32.09,31.94,31.95,25654.0,29.7487,29.758,29.6189,29.6281,25654.0
2023-01-03 10:00:00,31.95,32.06,31.94,32.04,28464.0,29.6281,29.7302,29.6189,29.7116,28464.0
2023-01-03 10:05:00,32.05,32.08,32.01,32.07,9760.0,29.7209,29.7487,29.6838,29.7394,9760.0
2023-01-03 10:10:00,32.06,32.06,31.98,31.99,15899.0,29.7302,29.7302,29.656,29.6652,15899.0
2023-01-03 10:15:00,31.99,32.04,31.98,31.99,48663.0,29.6652,29.7116,29.656,29.6652,48663.0
2023-01-03 10:20:00,31.99,32.08,31.98,32.07,27698.0,29.6652,29.7487,29.656,29.7394,27698.0
2023-01-03 10:25:00,32.06,32.17,32.05,32.17,27214.0,29.7302,29.8322,29.7209,29.8322,27214.0
2023-01-03 10:30:00,32.18,32.18,32.06,32.14,28057.0,29.8414,29.8414,29.7302,29.8043,28057.0
2023-01-03 10:35:00,32.13,32.18,32.12,32.17,16639.0,29.7951,29.8414,29.7858,29.8322,16639.0
2023-01-03 10:40:00,32.18,32.2,32.17,32.18,11872.0,29.8414,29.86,29.8322,29.8414,11872.0
2023-01-03 10:45:00,32.19,32.22,32.16,32.17,65141.0,29.8507,29.8785,29.8229,29.8322,65141.0
2023-01-03 10:50:00,32.17,32.17,32.1,32.16,43671.0,29.8322,29.8322,29.7672,29.8229,43671.0
2023-01-03 10:55:00,32.16,32.28,32.15,32.26,14509.0,29.8229,29.9342,29.8136,29.9156,14509.0
2023-01-03 11:00:00,32.27,32.31,32.27,32.28,15193.0,29.9249,29.962,29.9249,29.9342,15193.0
2023-01-03 11:05:00,32.27,32.28,32.2,32.2,67385.0,29.9249,29.9342,29.86,29.86,67385.0
2023-01-03 11:10:00,32.19,32.21,32.07,32.08,13894.0,29.8507,29.8693,29.7394,29.7487,13894.0
2023-01-03 11:15:00,32.09,32.13,32.06,32.1,22309.0,29.758,29.7951,29.7302,29.7672,22309.0
2023-01-03 11:20:00,32.1,32.14,32.07,32.11,19909.0,29.7672,29.8043,29.7394,29.7765,19909.0
2023-01-03 11:25:00,32.11,32.14,32.09,32.14,15218.0,29.7765,29.8043,29.758,29.8043,15218.0
2023-01-03 11:30:00,32.13,32.13,32.04,32.07,17428.0,29.7951,29.7951,29.7116,29.7394,17428.0
2023-01-03 11:35:00,32.08,32.08,32.02,32.02,9287.0,29.7487,29.7487,29.6931,29.6931,9287.0
2023-01-03 11:40:00,32.02,32.04,32.01,32.01,14075.0,29.6931,29.7116,29.6838,29.6838,14075.0
2023-01-03 11:45:00,32.0,32.02,31.98,32.01,13421.0,29.6745,29.6931,29.656,29.6838,13421.0
2023-01-03 11:50:00,32.01,32.04,31.98,32.01,13265.0,29.6838,29.7116,29.656,29.6838,13265.0
2023-01-03 11:55:00,32.01,32.02,31.98,32.0,11912.0,29.6838,29.6931,29.656,29.6745,11912.0
2023-01-03 12:00:00,32.0,32.03,31.97,32.01,41603.0,29.6745,29.7023,29.6467,29.6838,41603.0
2023-01-03 12:05:00,32.01,32.08,32.0,32.04,46801.0,29.6838,29.7487,29.6745,29.7116,46801.0
2023-01-03 12:10:00,32.04,32.08,32.02,32.07,26597.0,29.7116,29.7487,29.6931,29.7394,26597.0
2023-01-03 12:15:00,32.06,32.06,32.01,32.05,46606.0,29.7302,29.7302,29.6838,29.7209,46606.0
2023-01-03 12:20:00,32.05,32.09,32.0,32.03,27006.0,29.7209,29.758,29.6745,29.7023,27006.0
2023-01-03 12:25:00,32.03,32.07,32.03,32.05,18049.0,29.7023,29.7394,29.7023,29.7209,18049.0
2023-01-03 12:30:00,32.05,32.2,32.04,32.19,79112.0,29.7209,29.86,29.7116,29.8507,79112.0
2023-01-03 12:35:00,32.19,32.2,32.16,32.18,23830.0,29.8507,29.86,29.8229,29.8414,23830.0
2023-01-03 12:40:00,32.19,32.19,32.14,32.16,18706.0,29.8507,29.8507,29.8043,29.8229,18706.0
2023-01-03 12:45:00,32.16,32.16,32.04,32.06,39406.0,29.8229,29.8229,29.7116,29.7302,39406.0
2023-01-03 12:50:00,32.07,32.13,32.06,32.12,19784.0,29.7394,29.7951,29.7302,29.7858,19784.0
2023-01-03 12:55:00,32.12,32.18,32.1,32.16,21467.0,29.7858,29.8414,29.7672,29.8229,21467.0
2023-01-03 13:00:00,32.16,32.16,32.11,32.15,8586.0,29.8229,29.8229,29.7765,29.8136,8586.0
2023-01-03 13:05:00,32.15,32.15,32.12,32.15,5103.0,29.8136,29.8136,29.7858,29.8136,5103.0
2023-01-03 13:10:00,32.14,32.17,32.13,32.16,15654.0,29.8043,29.8322,29.7951,29.8229,15654.0
2023-01-03 13:15:00,32.17,32.22,32.16,32.19,15236.0,29.8322,29.8785,29.8229,29.8507,15236.0
2023-01-03 13:20:00,32.19,32.22,32.16,32.2,12669.0,29.8507,29.8785,29.8229,29.86,12669.0
2023-01-03 13:25:00,32.2,32.3,32.19,32.3,18496.0,29.86,29.9527,29.8507,29.9527,18496.0
2023-01-03 13:30:00,32.29,32.3,32.26,32.27,8038.0,29.9434,29.9527,29.9156,29.9249,8038.0
2023-01-03 13:35:00,32.27,32.28,32.23,32.24,6355.0,29.9249,29.9342,29.8878,29.8971,6355.0
2023-01-03 13:40:00,32.25,32.28,32.22,32.23,11255.0,29.9063,29.9342,29.8785,29.8878,11255.0
2023-01-03 13:45:00,32.23,32.24,32.2,32.23,11077.0,29.8878,29.8971,29.86,29.8878,11077.0
2023-01-03 13:50:00,32.23,32.28,32.21,32.27,13568.0,29.8878,29.9342,29.8693,29.9249,13568.0
2023-01-03 13:55:00,32.26,32.29,32.25,32.29,19414.0,29.9156,29.9434,29.9063,29.9434,19414.0
2023-01-03 14:00:00,32.3,32.32,32.25,32.28,69010.0,29.9527,29.9713,29.9063,29.9342,69010.0
2023-01-03 14:05:00,32.29,32.33,32.27,32.31,28594.0,29.9434,29.9805,29.9249,29.962,28594.0
2023-01-03 14:10:00,32.32,32.32,32.24,32.29,16024.0,29.9713,29.9713,29.8971,29.9434,16024.0
2023-01-03 14:15:00,32.29,32.31,32.26,32.27,19776.0,29.9434,29.962,29.9156,29.9249,19776.0
2023-01-03 14:20:00,32.27,32.31,32.26,32.27,21407.0,29.9249,29.962,29.9156,29.9249,21407.0
2023-01-03 14:25:00,32.27,32.29,32.26,32.27,27750.0,29.9249,29.9434,29.9156,29.9249,27750.0
2023-01-03 14:30:00,32.27,32.28,32.19,32.22,64500.0,29.9249,29.9342,29.8507,29.8785,64500.0
2023-01-03 14:35:00,32.22,32.24,32.2,32.23,24722.0,29.8785,29.8971,29.86,29.8878,24722.0
2023-01-03 14:40:00,32.23,32.31,32.22,32.31,58310.0,29.8878,29.962,29.8785,29.962,58310.0
2023-01-03 14:45:00,32.32,32.45,32.31,32.45,31956.0,29.9713,30.0918,29.962,30.0918,31956.0
2023-01-03 14:50:00,32.45,32.45,32.38,32.38,25132.0,30.0918,30.0918,30.0269,30.0269,25132.0
2023-01-03 14:55:00,32.38,32.42,32.35,32.38,24228.0,30.0269,30.064,29.9991,30.0269,24228.0
2023-01-03 15:00:00,32.38,32.42,32.35,32.4,22334.0,30.0269,30.064,29.9991,30.0454,22334.0
2023-01-03 15:05:00,32.4,32.41,32.37,32.38,21617.0,30.0454,30.0547,30.0176,30.0269,21617.0
2023-01-03 15:10:00,32.38,32.45,32.38,32.45,20896.0,30.0269,30.0918,30.0269,30.0918,20896.0
2023-01-03 15:15:00,32.45,32.49,32.45,32.47,26869.0,30.0918,30.1289,30.0918,30.1104,26869.0
2023-01-03 15:20:00,32.47,32.47,32.37,32.38,26479.0,30.1104,30.1104,30.0176,30.0269,26479.0
2023-01-03 15:25:00,32.38,32.45,32.37,32.45,28569.0,30.0269,30.0918,30.0176,30.0918,28569.0
2023-01-03 15:30:00,32.45,32.49,32.44,32.48,36872.0,30.0918,30.1289,30.0825,30.1196,36872.0
2023-01-03 15:35:00,32.48,32.49,32.44,32.45,37229.0,30.1196,30.1289,30.0825,30.0918,37229.0
2023-01-03 15:40:00,32.45,32.49,32.45,32.47,49701.0,30.0918,30.1289,30.0918,30.1104,49701.0
2023-01-03 15:45:00,32.47,32.49,32.42,32.48,55066.0,30.1104,30.1289,30.064,30.1196,55066.0
2023-01-03 15:50:00,32.47,32.55,32.46,32.54,167602.0,30.1104,30.1845,30.1011,30.1753,167602.0
2023-01-03 15:55:00,32.54,32.55,32.5,32.53,208428.0,30.1753,30.1845,30.1382,30.166,208428.0
2023-01-04 09:30:00,33.52,33.84,33.5,33.7,193103.0,31.0841,31.3808,31.0655,31.251,193103.0
2023-01-04 09:35:00,33.7,33.82,33.65,33.66,61015.0,31.251,31.3623,31.2046,31.2139,61015.0
2023-01-04 09:40:00,33.68,33.72,33.56,33.57,53835.0,31.2324,31.2695,31.1211,31.1304,53835.0
2023-01-04 09:45:00,33.57,33.65,33.56,33.6,75401.0,31.1304,31.2046,31.1211,31.1582,75401.0
2023-01-04 09:50:00,33.61,33.7,33.59,33.66,61986.0,31.1675,31.251,31.149,31.2139,61986.0
2023-01-04 09:55:00,33.66,33.68,33.58,33.63,181358.0,31.2139,31.2324,31.1397,31.1861,181358.0
2023-01-04 10:00:00,33.62,33.64,33.42,33.42,93227.0,31.1768,31.1953,30.9913,30.9913,93227.0
2023-01-04 10:05:00,33.41,33.45,33.29,33.33,32325.0,30.982,31.0191,30.8708,30.9079,32325.0
2023-01-04 10:10:00,33.33,33.36,33.28,33.3,42021.0,30.9079,30.9357,30.8615,30.88,42021.0
2023-01-04 10:15:00,33.29,33.34,33.24,33.27,100969.0,30.8708,30.9171,30.8244,30.8522,100969.0
2023-01-04 10:20:00,33.27,33.32,33.19,33.27,94114.0,30.8522,30.8986,30.778,30.8522,94114.0
2023-01-04 10:25:00,33.26,33.35,33.19,33.34,40779.0,30.8429,30.9264,30.778,30.9171,40779.0
2023-01-04 10:30:00,33.35,33.35,33.25,33.3,59413.0,30.9264,30.9264,30.8337,30.88,59413.0
2023-01-04 10:35:00,33.3,33.47,33.28,33.47,49126.0,30.88,31.0377,30.8615,31.0377,49126.0
2023-01-04 10:40:00,33.47,33.61,33.41,33.6,53983.0,31.0377,31.1675,30.982,31.1582,53983.0
2023-01-04 10:45:00,33.6,33.67,33.59,33.65,71792.0,31.1582,31.2232,31.149,31.2046,71792.0
2023-01-04 10:50:00,33.66,33.66,33.55,33.61,96892.0,31.2139,31.2139,31.1119,31.1675,96892.0
2023-01-04 10:55:00,33.61,33.76,33.6,33.76,74833.0,31.1675,31.3066,31.1582,31.3066,74833.0
2023-01-04 11:00:00,33.76,33.81,33.73,33.78,51221.0,31.3066,31.353,31.2788,31.3252,51221.0
2023-01-04 11:05:00,33.79,33.81,33.7,33.77,57426.0,31.3344,31.353,31.251,31.3159,57426.0
2023-01-04 11:10:00,33.77,33.82,33.72,33.82,78623.0,31.3159,31.3623,31.2695,31.3623,78623.0
2023-01-04 11:15:00,33.82,33.87,33.81,33.84,39063.0,31.3623,31.4086,31.353,31.3808,39063.0
2023-01-04 11:20:00,33.84,33.93,33.81,33.91,57950.0,31.3808,31.4643,31.353,31.4457,57950.0
2023-01-04 11:25:00,33.91,33.95,33.89,33.92,49920.0,31.4457,31.4828,31.4272,31.455,49920.0
2023-01-04 11:30:00,33.93,34.0,33.93,34.0,67319.0,31.4643,31.5292,31.4643,31.5292,67319.0
2023-01-04 11:35:00,34.0,34.02,33.95,34.01,45396.0,31.5292,31.5477,31.4828,31.5384,45396.0
2023-01-04 11:40:00,34.01,34.04,34.0,34.04,48067.0,31.5384,31.5663,31.5292,31.5663,48067.0
2023-01-04 11:45:00,34.04,34.07,33.99,34.04,23741.0,31.5663,31.5941,31.5199,31.5663,23741.0
2023-01-04 11:50:00,34.05,34.05,33.98,33.98,17247.0,31.5755,31.5755,31.5106,31.5106,17247.0
2023-01-04 11:55:00,33.98,33.99,33.93,33.96,19455.0,31.5106,31.5199,31.4643,31.4921,19455.0
2023-01-04 12:00:00,33.97,34.03,33.93,34.02,20287.0,31.5013,31.557,31.4643,31.5477,20287.0
2023-01-04 12:05:00,34.02,34.02,33.97,34.0,22895.0,31.5477,31.5477,31.5013,31.5292,22895.0
2023-01-04 12:10:00,34.0,34.05,33.99,34.0,26485.0,31.5292,31.5755,31.5199,31.5292,26485.0
2023-01-04 12:15:00,34.01,34.02,33.97,34.01,20281.0,31.5384,31.5477,31.5013,31.5384,20281.0
2023-01-04 12:20:00,34.0,34.03,33.99,34.0,32847.0,31.5292,31.557,31.5199,31.5292,32847.0
2023-01-04 12:25:00,34.0,34.01,33.96,34.0,35893.0,31.5292,31.5384,31.4921,31.5292,35893.0
2023-01-04 12:30:00,34.0,34.08,33.98,34.04,116348.0,31.5292,31.6034,31.5106,31.5663,116348.0
2023-01-04 12:35:00,34.05,34.07,34.01,34.01,21613.0,31.5755,31.5941,31.5384,31.5384,21613.0
2023-01-04 12:40:00,34.02,34.05,34.01,34.05,17896.0,31.5477,31.5755,31.5384,31.5755,17896.0
2023-01-04 12:45:00,34.05,34.08,34.03,34.08,21155.0,31.5755,31.6034,31.557,31.6034,21155.0
2023-01-04 12:50:00,34.08,34.1,34.05,34.09,31775.0,31.6034,31.6219,31.5755,31.6126,31775.0
2023-01-04 12:55:00,34.09,34.11,34.05,34.06,29961.0,31.6126,31.6312,31.5755,31.5848,29961.0
2023-01-04 13:00:00,34.05,34.06,33.98,34.02,22597.0,31.5755,31.5848,31.5106,31.5477,22597.0
2023-01-04 13:05:00,34.02,34.05,34.0,34.05,54703.0,31.5477,31.5755,31.5292,31.5755,54703.0
2023-01-04 13:10:00,34.05,34.11,34.05,34.11,45578.0,31.5755,31.6312,31.5755,31.6312,45578.0
2023-01-04 13:15:00,34.11,34.17,34.11,34.16,33303.0,31.6312,31.6868,31.6312,31.6775,33303.0
2023-01-04 13:20:00,34.17,34.18,34.14,34.16,23061.0,31.6868,31.6961,31.659,31.6775,23061.0
2023-01-04 13:25:00,34.16,34.17,34.12,34.14,42649.0,31.6775,31.6868,31.6404,31.659,42649.0
2023-01-04 13:30:00,34.14,34.18,34.14,34.16,63606.0,31.659,31.6961,31.659,31.6775,63606.0
2023-01-04 13:35:00,34.15,34.15,34.1,34.12,25867.0,31.6683,31.6683,31.6219,31.6404,25867.0
2023-01-04 13:40:00,34.12,34.16,34.08,34.09,95560.0,31.6404,31.6775,31.6034,31.6126,95560.0
2023-01-04 13:45:00,34.09,34.1,34.06,34.09,26994.0,31.6126,31.6219,31.5848,31.6126,26994.0
2023-01-04 13:50:00,34.09,34.13,34.08,34.12,32664.0,31.6126,31.6497,31.6034,31.6404,32664.0
2023-01-04 13:55:00,34.12,34.12,34.03,34.08,47732.0,31.6404,31.6404,31.557,31.6034,47732.0
2023-01-04 14:00:00,34.05,34.19,33.88,34.0,96778.0,31.5755,31.7054,31.4179,31.5292,96778.0
2023-01-04 14:05:00,34.01,34.07,33.94,33.95,64370.0,31.5384,31.5941,31.4735,31.4828,64370.0
2023-01-04 14:10:00,33.96,34.02,33.92,34.0,23031.0,31.4921,31.5477,31.455,31.5292,23031.0
2023-01-04 14:15:00,34.01,34.12,34.0,34.12,57741.0,31.5384,31.6404,31.5292,31.6404,57741.0
2023-01-04 14:20:00,34.11,34.12,33.95,33.95,29066.0,31.6312,31.6404,31.4828,31.4828,29066.0
2023-01-04 14:25:00,33.95,33.96,33.8,33.81,35594.0,31.4828,31.4921,31.3437,31.353,35594.0
2023-01-04 14:30:00,33.82,33.88,33.78,33.86,36440.0,31.3623,31.4179,31.3252,31.3993,36440.0
2023-01-04 14:35:00,33.87,33.91,33.86,33.89,26885.0,31.4086,31.4457,31.3993,31.4272,26885.0
2023-01-04 14:40:00,33.88,33.95,33.85,33.9,30135.0,31.4179,31.4828,31.3901,31.4364,30135.0
2023-01-04 14:45:00,33.9,33.95,33.88,33.91,25716.0,31.4364,31.4828,31.4179,31.4457,25716.0
2023-01-04 14:50:00,33.91,33.95,33.88,33.91,21791.0,31.4457,31.4828,31.4179,31.4457,21791.0
2023-01-04 14:55:00,33.91,34.02,33.91,34.02,45155.0,31.4457,31.5477,31.4457,31.5477,45155.0
2023-01-04 15:00:00,34.02,34.11,34.02,34.09,18542.0,31.5477,31.6312,31.5477,31.6126,18542.0
2023-01-04 15:05:00,34.09,34.09,34.03,34.07,20333.0,31.6126,31.6126,31.557,31.5941,20333.0
2023-01-04 15:10:00,34.07,34.08,34.04,34.06,29753.0,31.5941,31.6034,31.5663,31.5848,29753.0
2023-01-04 15:15:00,34.05,34.08,34.04,34.05,31029.0,31.5755,31.6034,31.5663,31.5755,31029.0
2023-01-04 15:20:00,34.05,34.07,33.99,34.0,34325.0,31.5755,31.5941,31.5199,31.5292,34325.0
2023-01-04 15:25:00,34.01,34.05,33.98,34.02,38242.0,31.5384,31.5755,31.5106,31.5477,38242.0
2023-01-04 15:30:00,34.01,34.03,33.98,33.98,44630.0,31.5384,31.557,31.5106,31.5106,44630.0
2023-01-04 15:35:00,33.98,33.98,33.92,33.95,43152.0,31.5106,31.5106,31.455,31.4828,43152.0
2023-01-04 15:40:00,33.94,33.94,33.86,33.86,81220.0,31.4735,31.4735,31.3993,31.3993,81220.0
2023-01-04 15:45:00,33.86,33.94,33.84,33.93,72638.0,31.3993,31.4735,31.3808,31.4643,72638.0
2023-01-04 15:50:00,33.94,33.98,33.93,33.98,141569.0,31.4735,31.5106,31.4643,31.5106,141569.0
2023-01-04 15:55:00,33.98,34.12,33.98,34.11,307044.0,31.5106,31.6404,31.5106,31.6312,307044.0
2023-01-05 09:30:00,33.88,33.95,33.75,33.8,90250.0,31.4179,31.4828,31.2973,31.3437,90250.0
2023-01-05 09:35:00,33.8,33.81,33.75,33.77,28271.0,31.3437,31.353,31.2973,31.3159,28271.0
2023-01-05 09:40:00,33.76,33.77,33.65,33.71,39185.0,31.3066,31.3159,31.2046,31.2602,39185.0
2023-01-05 09:45:00,33.72,33.74,33.66,33.73,23591.0,31.2695,31.2881,31.2139,31.2788,23591.0
2023-01-05 09:50:00,33.74,33.88,33.74,33.88,26927.0,31.2881,31.4179,31.2881,31.4179,26927.0
2023-01-05 09:55:00,33.87,33.94,33.84,33.91,34471.0,31.4086,31.4735,31.3808,31.4457,34471.0
2023-01-05 10:00:00,33.91,33.93,33.84,33.89,25004.0,31.4457,31.4643,31.3808,31.4272,25004.0
2023-01-05 10:05:00,33.89,34.06,33.86,33.99,59728.0,31.4272,31.5848,31.3993,31.5199,59728.0
2023-01-05 10:10:00,33.99,34.07,33.97,34.04,26084.0,31.5199,31.5941,31.5013,31.5663,26084.0
2023-01-05 10:15:00,34.03,34.04,33.98,34.0,59018.0,31.557,31.5663,31.5106,31.5292,59018.0
2023-01-05 10:20:00,33.98,34.02,33.94,33.98,19037.0,31.5106,31.5477,31.4735,31.5106,19037.0
2023-01-05 10:25:00,33.99,34.0,33.9,33.91,18818.0,31.5199,31.5292,31.4364,31.4457,18818.0
2023-01-05 10:30:00,33.9,33.93,33.86,33.87,23336.0,31.4364,31.4643,31.3993,31.4086,23336.0
2023-01-05 10:35:00,33.87,33.94,33.83,33.91,36337.0,31.4086,31.4735,31.3715,31.4457,36337.0
2023-01-05 10:40:00,33.92,34.1,33.9,34.05,99037.0,31.455,31.6219,31.4364,31.5755,99037.0
2023-01-05 10:45:00,34.05,34.07,34.03,34.05,22922.0,31.5755,31.5941,31.557,31.5755,22922.0
2023-01-05 10:50:00,34.05,34.08,34.0,34.02,58140.0,31.5755,31.6034,31.5292,31.5477,58140.0
2023-01-05 10:55:00,34.01,34.06,33.95,34.02,121805.0,31.5384,31.5848,31.4828,31.5477,121805.0
2023-01-05 11:00:00,34.03,34.05,33.97,34.03,21978.0,31.557,31.5755,31.5013,31.557,21978.0
2023-01-05 11:05:00,34.04,34.18,34.02,34.14,97278.0,31.5663,31.6961,31.5477,31.659,97278.0
2023-01-05 11:10:00,34.14,34.2,34.09,34.13,78101.0,31.659,31.7146,31.6126,31.6497,78101.0
2023-01-05 11:15:00,34.14,34.16,34.1,34.12,28131.0,31.659,31.6775,31.6219,31.6404,28131.0
2023-01-05 11:20:00,34.12,34.14,34.07,34.09,55066.0,31.6404,31.659,31.5941,31.6126,55066.0
2023-01-05 11:25:00,34.08,34.1,34.02,34.07,258600.0,31.6034,31.6219,31.5477,31.5941,258600.0
2023-01-05 11:30:00,34.07,34.12,34.07,34.1,25355.0,31.5941,31.6404,31.5941,31.6219,25355.0
2023-01-05 11:35:00,34.11,34.14,34.08,34.13,18221.0,31.6312,31.659,31.6034,31.6497,18221.0
2023-01-05 11:40:00,34.13,34.15,34.09,34.15,20401.0,31.6497,31.6683,31.6126,31.6683,20401.0
2023-01-05 11:45:00,34.14,34.17,34.13,34.13,10153.0,31.659,31.6868,31.6497,31.6497,10153.0
2023-01-05 11:50:00,34.13,34.15,34.11,34.11,19037.0,31.6497,31.6683,31.6312,31.6312,19037.0
2023-01-05 11:55:00,34.11,34.13,34.07,34.11,22449.0,31.6312,31.6497,31.5941,31.6312,22449.0
2023-01-05 12:00:00,34.11,34.17,34.09,34.16,18315.0,31.6312,31.6868,31.6126,31.6775,18315.0
2023-01-05 12:05:00,34.16,34.2,34.14,34.19,17307.0,31.6775,31.7146,31.659,31.7054,17307.0
2023-01-05 12:10:00,34.2,34.2,34.18,34.19,19024.0,31.7146,31.7146,31.6961,31.7054,19024.0
2023-01-05 12:15:00,34.19,34.21,34.14,34.16,33811.0,31.7054,31.7239,31.659,31.6775,33811.0
2023-01-05 12:20:00,34.14,34.21,34.11,34.2,28661.0,31.659,31.7239,31.6312,31.7146,28661.0
2023-01-05 12:25:00,34.19,34.2,34.17,34.2,23387.0,31.7054,31.7146,31.6868,31.7146,23387.0
2023-01-05 12:30:00,34.19,34.23,34.18,34.23,22547.0,31.7054,31.7425,31.6961,31.7425,22547.0
2023-01-05 12:35:00,34.22,34.24,34.19,34.2,18360.0,31.7332,31.7517,31.7054,31.7146,18360.0
2023-01-05 12:40:00,34.2,34.2,34.11,34.12,37081.0,31.7146,31.7146,31.6312,31.6404,37081.0
2023-01-05 12:45:00,34.12,34.13,34.1,34.13,25164.0,31.6404,31.6497,31.6219,31.6497,25164.0
2023-01-05 12:50:00,34.13,34.13,34.09,34.1,38471.0,31.6497,31.6497,31.6126,31.6219,38471.0
2023-01-05 12:55:00,34.1,34.11,34.07,34.1,28367.0,31.6219,31.6312,31.5941,31.6219,28367.0
2023-01-05 13:00:00,34.1,34.13,34.09,34.12,13902.0,31.6219,31.6497,31.6126,31.6404,13902.0
2023-01-05 13:05:00,34.12,34.15,34.1,34.15,26743.0,31.6404,31.6683,31.6219,31.6683,26743.0
2023-01-05 13:10:00,34.14,34.14,34.09,34.09,24061.0,31.659,31.659,31.6126,31.6126,24061.0
2023-01-05 13:15:00,34.09,34.14,34.09,34.14,16424.0,31.6126,31.659,31.6126,31.659,16424.0
2023-01-05 13:20:00,34.14,34.31,34.14,34.27,54555.0,31.659,31.8166,31.659,31.7795,54555.0
2023-01-05 13:25:00,34.28,34.38,34.27,34.32,71449.0,31.7888,31.8816,31.7795,31.8259,71449.0
2023-01-05 13:30:00,34.32,34.38,34.32,34.34,27196.0,31.8259,31.8816,31.8259,31.8445,27196.0
2023-01-05 13:35:00,34.34,34.36,34.29,34.3,18039.0,31.8445,31.863,31.7981,31.8074,18039.0
2023-01-05 13:40:00,34.3,34.33,34.27,34.29,21844.0,31.8074,31.8352,31.7795,31.7981,21844.0
2023-01-05 13:45:00,34.28,34.3,34.25,34.26,20846.0,31.7888,31.8074,31.761,31.7703,20846.0
2023-01-05 13:50:00,34.24,34.24,34.2,34.2,16862.0,31.7517,31.7517,31.7146,31.7146,16862.0
2023-01-05 13:55:00,34.2,34.24,34.18,34.19,24575.0,31.7146,31.7517,31.6961,31.7054,24575.0
2023-01-05 14:00:00,34.19,34.27,34.18,34.23,17775.0,31.7054,31.7795,31.6961,31.7425,17775.0
2023-01-05 14:05:00,34.23,34.27,34.23,34.27,23370.0,31.7425,31.7795,31.7425,31.7795,23370.0
2023-01-05 14:10:00,34.26,34.31,34.24,34.24,64562.0,31.7703,31.8166,31.7517,31.7517,64562.0
2023-01-05 14:15:00,34.25,34.31,34.25,34.3,38006.0,31.761,31.8166,31.761,31.8074,38006.0
2023-01-05 14:20:00,34.31,34.35,34.3,34.34,21764.0,31.8166,31.8537,31.8074,31.8445,21764.0
2023-01-05 14:25:00,34.35,34.36,34.27,34.3,35946.0,31.8537,31.863,31.7795,31.8074,35946.0
2023-01-05 14:30:00,34.3,34.34,34.29,34.33,17152.0,31.8074,31.8445,31.7981,31.8352,17152.0
2023-01-05 14:35:00,34.33,34.5,34.33,34.44,109193.0,31.8352,31.9928,31.8352,31.9372,109193.0
2023-01-05 14:40:00,34.44,34.46,34.41,34.42,18216.0,31.9372,31.9557,31.9094,31.9186,18216.0
2023-01-05 14:45:00,34.43,34.51,34.42,34.48,38017.0,31.9279,32.0021,31.9186,31.9743,38017.0
2023-01-05 14:50:00,34.48,34.49,34.42,34.45,26830.0,31.9743,31.9836,31.9186,31.9465,26830.0
2023-01-05 14:55:00,34.45,34.46,34.4,34.41,16236.0,31.9465,31.9557,31.9001,31.9094,16236.0
2023-01-05 15:00:00,34.41,34.41,34.36,34.37,27497.0,31.9094,31.9094,31.863,31.8723,27497.0
2023-01-05 15:05:00,34.37,34.37,34.34,34.34,29212.0,31.8723,31.8723,31.8445,31.8445,29212.0
2023-01-05 15:10:00,34.34,34.36,34.33,34.34,23710.0,31.8445,31.863,31.8352,31.8445,23710.0
2023-01-05 15:15:00,34.34,34.35,34.3,34.31,42943.0,31.8445,31.8537,31.8074,31.8166,42943.0
2023-01-05 15:20:00,34.3,34.32,34.28,34.3,53124.0,31.8074,31.8259,31.7888,31.8074,53124.0
2023-01-05 15:25:00,34.29,34.32,34.27,34.32,41154.0,31.7981,31.8259,31.7795,31.8259,41154.0
2023-01-05 15:30:00,34.31,34.32,34.27,34.29,70644.0,31.8166,31.8259,31.7795,31.7981,70644.0
2023-01-05 15:35:00,34.29,34.37,34.29,34.36,59313.0,31.7981,31.8723,31.7981,31.863,59313.0
2023-01-05 15:40:00,34.36,34.38,34.35,34.38,56136.0,31.863,31.8816,31.8537,31.8816,56136.0
2023-01-05 15:45:00,34.38,34.41,34.36,34.38,98114.0,31.8816,31.9094,31.863,31.8816,98114.0
2023-01-05 15:50:00,34.37,34.43,34.36,34.39,168667.0,31.8723,31.9279,31.863,31.8908,168667.0
2023-01-05 15:55:00,34.4,34.45,34.38,34.39,468496.0,31.9001,31.9465,31.8816,31.8908,468496.0
2023-01-06 09:30:00,34.85,35.16,34.84,35.14,106083.0,32.3174,32.6049,32.3081,32.5863,106083.0
2023-01-06 09:35:00,35.16,35.19,34.96,35.0,32813.0,32.6049,32.6327,32.4194,32.4565,32813.0
2023-01-06 09:40:00,35.01,35.02,34.87,34.89,45108.0,32.4658,32.475,32.3359,32.3545,45108.0
2023-01-06 09:45:00,34.89,34.91,34.8,34.91,31092.0,32.3545,32.373,32.271,32.373,31092.0
2023-01-06 09:50:00,34.91,35.02,34.9,35.02,40943.0,32.373,32.475,32.3638,32.475,40943.0
2023-01-06 09:55:00,35.02,35.05,34.98,35.01,22912.0,32.475,32.5029,32.438,32.4658,22912.0
2023-01-06 10:00:00,35.02,35.25,35.01,35.19,73078.0,32.475,32.6883,32.4658,32.6327,73078.0
2023-01-06 10:05:00,35.2,35.27,35.14,35.22,114566.0,32.642,32.7069,32.5863,32.6605,114566.0
2023-01-06 10:10:00,35.23,35.26,35.2,35.23,104185.0,32.6698,32.6976,32.642,32.6698,104185.0
2023-01-06 10:15:00,35.24,35.28,35.2,35.23,96952.0,32.6791,32.7162,32.642,32.6698,96952.0
2023-01-06 10:20:00,35.23,35.29,35.21,35.25,47574.0,32.6698,32.7254,32.6512,32.6883,47574.0
2023-01-06 10:25:00,35.24,35.24,35.12,35.17,45322.0,32.6791,32.6791,32.5678,32.6141,45322.0
2023-01-06 10:30:00,35.17,35.25,35.17,35.23,25979.0,32.6141,32.6883,32.6141,32.6698,25979.0
2023-01-06 10:35:00,35.23,35.32,35.21,35.29,83885.0,32.6698,32.7532,32.6512,32.7254,83885.0
2023-01-06 10:40:00,35.29,35.39,35.26,35.27,52021.0,32.7254,32.8182,32.6976,32.7069,52021.0
2023-01-06 10:45:00,35.27,35.34,35.25,35.3,57418.0,32.7069,32.7718,32.6883,32.7347,57418.0
2023-01-06 10:50:00,35.3,35.39,35.3,35.38,63548.0,32.7347,32.8182,32.7347,32.8089,63548.0
2023-01-06 10:55:00,35.37,35.38,35.28,35.31,83939.0,32.7996,32.8089,32.7162,32.744,83939.0
2023-01-06 11:00:00,35.31,35.32,35.22,35.23,24405.0,32.744,32.7532,32.6605,32.6698,24405.0
2023-01-06 11:05:00,35.23,35.24,35.14,35.18,32733.0,32.6698,32.6791,32.5863,32.6234,32733.0
2023-01-06 11:10:00,35.18,35.19,35.09,35.1,23176.0,32.6234,32.6327,32.54,32.5492,23176.0
2023-01-06 11:15:00,35.09,35.18,35.06,35.14,78418.0,32.54,32.6234,32.5121,32.5863,78418.0
2023-01-06 11:20:00,35.14,35.16,35.11,35.16,23496.0,32.5863,32.6049,32.5585,32.6049,23496.0
2023-01-06 11:25:00,35.16,35.21,35.06,35.09,31582.0,32.6049,32.6512,32.5121,32.54,31582.0
2023-01-06 11:30:00,35.09,35.1,35.05,35.07,31781.0,32.54,32.5492,32.5029,32.5214,31781.0
2023-01-06 11:35:00,35.07,35.08,35.03,35.07,23974.0,32.5214,32.5307,32.4843,32.5214,23974.0
2023-01-06 11:40:00,35.07,35.08,35.03,35.06,47711.0,32.5214,32.5307,32.4843,32.5121,47711.0
2023-01-06 11:45:00,35.06,35.14,35.03,35.13,49246.0,32.5121,32.5863,32.4843,32.5771,49246.0
2023-01-06 11:50:00,35.14,35.19,35.14,35.19,32539.0,32.5863,32.6327,32.5863,32.6327,32539.0
2023-01-06 11:55:00,35.19,35.22,35.18,35.19,25190.0,32.6327,32.6605,32.6234,32.6327,25190.0
2023-01-06 12:00:00,35.2,35.27,35.2,35.27,15980.0,32.642,32.7069,32.642,32.7069,15980.0
2023-01-06 12:05:00,35.27,35.28,35.26,35.27,10772.0,32.7069,32.7162,32.6976,32.7069,10772.0
2023-01-06 12:10:00,35.27,35.33,35.27,35.33,36514.0,32.7069,32.7625,32.7069,32.7625,36514.0
2023-01-06 12:15:00,35.33,35.36,35.32,35.33,20196.0,32.7625,32.7903,32.7532,32.7625,20196.0
2023-01-06 12:20:00,35.33,35.34,35.19,35.2,28223.0,32.7625,32.7718,32.6327,32.642,28223.0
2023-01-06 12:25:00,35.2,35.25,35.19,35.24,29974.0,32.642,32.6883,32.6327,32.6791,29974.0
2023-01-06 12:30:00,35.25,35.26,35.22,35.23,17679.0,32.6883,32.6976,32.6605,32.6698,17679.0
2023-01-06 12:35:00,35.23,35.27,35.21,35.27,20835.0,32.6698,32.7069,32.6512,32.7069,20835.0
2023-01-06 12:40:00,35.27,35.28,35.25,35.26,22973.0,32.7069,32.7162,32.6883,32.6976,22973.0
2023-01-06 12:45:00,35.26,35.26,35.22,35.23,21062.0,32.6976,32.6976,32.6605,32.6698,21062.0
2023-01-06 12:50:00,35.22,35.24,35.2,35.21,25661.0,32.6605,32.6791,32.642,32.6512,25661.0
2023-01-06 12:55:00,35.22,35.22,35.17,35.21,17799.0,32.6605,32.6605,32.6141,32.6512,17799.0
2023-01-06 13:00:00,35.22,35.25,35.19,35.22,14798.0,32.6605,32.6883,32.6327,32.6605,14798.0
2023-01-06 13:05:00,35.21,35.25,35.21,35.23,10023.0,32.6512,32.6883,32.6512,32.6698,10023.0
2023-01-06 13:10:00,35.23,35.28,35.21,35.28,17540.0,32.6698,32.7162,32.6512,32.7162,17540.0
2023-01-06 13:15:00,35.27,35.28,35.23,35.23,17798.0,32.7069,32.7162,32.6698,32.6698,17798.0
2023-01-06 13:20:00,35.23,35.27,35.22,35.27,15373.0,32.6698,32.7069,32.6605,32.7069,15373.0
2023-01-06 13:25:00,35.27,35.34,35.26,35.34,42873.0,32.7069,32.7718,32.6976,32.7718,42873.0
2023-01-06 13:30:00,35.35,35.45,35.35,35.45,53721.0,32.7811,32.8738,32.7811,32.8738,53721.0
2023-01-06 13:35:00,35.45,35.48,35.42,35.48,59421.0,32.8738,32.9016,32.846,32.9016,59421.0
2023-01-06 13:40:00,35.48,35.5,35.44,35.46,60016.0,32.9016,32.9202,32.8645,32.8831,60016.0
2023-01-06 13:45:00,35.45,35.46,35.4,35.45,26488.0,32.8738,32.8831,32.8274,32.8738,26488.0
2023-01-06 13:50:00,35.45,35.45,35.42,35.43,20761.0,32.8738,32.8738,32.846,32.8552,20761.0
2023-01-06 13:55:00,35.43,35.46,35.42,35.44,30013.0,32.8552,32.8831,32.846,32.8645,30013.0
2023-01-06 14:00:00,35.45,35.49,35.44,35.48,21859.0,32.8738,32.9109,32.8645,32.9016,21859.0
2023-01-06 14:05:00,35.48,35.48,35.45,35.47,41338.0,32.9016,32.9016,32.8738,32.8923,41338.0
2023-01-06 14:10:00,35.47,35.51,35.46,35.51,21529.0,32.8923,32.9294,32.8831,32.9294,21529.0
2023-01-06 14:15:00,35.51,35.54,35.5,35.54,62117.0,32.9294,32.9573,32.9202,32.9573,62117.0
2023-01-06 14:20:00,35.54,35.6,35.53,35.59,19837.0,32.9573,33.0129,32.948,33.0036,19837.0
2023-01-06 14:25:00,35.6,35.62,35.59,35.61,28028.0,33.0129,33.0314,33.0036,33.0222,28028.0
2023-01-06 14:30:00,35.61,35.63,35.6,35.61,32467.0,33.0222,33.0407,33.0129,33.0222,32467.0
2023-01-06 14:35:00,35.61,35.61,35.56,35.57,34047.0,33.0222,33.0222,32.9758,32.9851,34047.0
2023-01-06 14:40:00,35.56,35.58,35.54,35.58,25828.0,32.9758,32.9943,32.9573,32.9943,25828.0
2023-01-06 14:45:00,35.58,35.58,35.54,35.54,19963.0,32.9943,32.9943,32.9573,32.9573,19963.0
2023-01-06 14:50:00,35.54,35.55,35.49,35.51,25834.0,32.9573,32.9665,32.9109,32.9294,25834.0
2023-01-06 14:55:00,35.51,35.51,35.47,35.47,25584.0,32.9294,32.9294,32.8923,32.8923,25584.0
2023-01-06 15:00:00,35.48,35.55,35.47,35.54,26384.0,32.9016,32.9665,32.8923,32.9573,26384.0
2023-01-06 15:05:00,35.54,35.54,35.5,35.52,51770.0,32.9573,32.9573,32.9202,32.9387,51770.0
2023-01-06 15:10:00,35.52,35.54,35.49,35.5,42948.0,32.9387,32.9573,32.9109,32.9202,42948.0
2023-01-06 15:15:00,35.5,35.58,35.47,35.48,95854.0,32.9202,32.9943,32.8923,32.9016,95854.0
2023-01-06 15:20:00,35.48,35.49,35.45,35.47,31389.0,32.9016,32.9109,32.8738,32.8923,31389.0
2023-01-06 15:25:00,35.47,35.49,35.46,35.48,34786.0,32.8923,32.9109,32.8831,32.9016,34786.0
2023-01-06 15:30:00,35.48,35.55,35.48,35.53,47841.0,32.9016,32.9665,32.9016,32.948,47841.0
2023-01-06 15:35:00,35.53,35.55,35.51,35.53,46753.0,32.948,32.9665,32.9294,32.948,46753.0
2023-01-06 15:40:00,35.52,35.56,35.52,35.55,49978.0,32.9387,32.9758,32.9387,32.9665,49978.0
2023-01-06 15:45:00,35.55,35.58,35.53,35.54,78897.0,32.9665,32.9943,32.948,32.9573,78897.0
2023-01-06 15:50:00,35.53,35.53,35.38,35.4,143908.0,32.948,32.948,32.8089,32.8274,143908.0
2023-01-06 15:55:00,35.4,35.42,35.35,35.38,332804.0,32.8274,32.846,32.7811,32.8089,332804.0
2023-01-09 09:30:00,35.57,35.66,35.46,35.52,77764.0,32.9851,33.0685,32.8831,32.9387,77764.0
2023-01-09 09:35:00,35.53,35.53,35.38,35.44,30485.0,32.948,32.948,32.8089,32.8645,30485.0
2023-01-09 09:40:00,35.44,35.51,35.42,35.44,23755.0,32.8645,32.9294,32.846,32.8645,23755.0
2023-01-09 09:45:00,35.45,35.49,35.44,35.46,26382.0,32.8738,32.9109,32.8645,32.8831,26382.0
2023-01-09 09:50:00,35.46,35.48,35.41,35.47,20683.0,32.8831,32.9016,32.8367,32.8923,20683.0
2023-01-09 09:55:00,35.46,35.46,35.35,35.36,20644.0,32.8831,32.8831,32.7811,32.7903,20644.0
2023-01-09 10:00:00,35.37,35.41,35.34,35.39,28107.0,32.7996,32.8367,32.7718,32.8182,28107.0
2023-01-09 10:05:00,35.39,35.4,35.31,35.32,20586.0,32.8182,32.8274,32.744,32.7532,20586.0
2023-01-09 10:10:00,35.32,35.39,35.28,35.3,89485.0,32.7532,32.8182,32.7162,32.7347,89485.0
2023-01-09 10:15:00,35.3,35.44,35.3,35.44,30867.0,32.7347,32.8645,32.7347,32.8645,30867.0
2023-01-09 10:20:00,35.45,35.48,35.4,35.41,31467.0,32.8738,32.9016,32.8274,32.8367,31467.0
2023-01-09 10:25:00,35.4,35.46,35.38,35.44,21174.0,32.8274,32.8831,32.8089,32.8645,21174.0
2023-01-09 10:30:00,35.44,35.46,35.39,35.44,27762.0,32.8645,32.8831,32.8182,32.8645,27762.0
2023-01-09 10:35:00,35.43,35.5,35.42,35.43,17698.0,32.8552,32.9202,32.846,32.8552,17698.0
2023-01-09 10:40:00,35.43,35.49,35.42,35.49,15869.0,32.8552,32.9109,32.846,32.9109,15869.0
2023-01-09 10:45:00,35.49,35.55,35.49,35.54,20371.0,32.9109,32.9665,32.9109,32.9573,20371.0
2023-01-09 10:50:00,35.54,35.56,35.51,35.53,21659.0,32.9573,32.9758,32.9294,32.948,21659.0
2023-01-09 10:55:00,35.54,35.58,35.53,35.54,23647.0,32.9573,32.9943,32.948,32.9573,23647.0
2023-01-09 11:00:00,35.54,35.57,35.53,35.55,23648.0,32.9573,32.9851,32.948,32.9665,23648.0
2023-01-09 11:05:00,35.55,35.6,35.53,35.56,26193.0,32.9665,33.0129,32.948,32.9758,26193.0
2023-01-09 11:10:00,35.56,35.59,35.54,35.59,12100.0,32.9758,33.0036,32.9573,33.0036,12100.0
2023-01-09 11:15:00,35.59,35.64,35.59,35.63,21105.0,33.0036,33.05,33.0036,33.0407,21105.0
2023-01-09 11:20:00,35.62,35.65,35.59,35.63,21770.0,33.0314,33.0593,33.0036,33.0407,21770.0
2023-01-09 11:25:00,35.63,35.64,35.59,35.59,19334.0,33.0407,33.05,33.0036,33.0036,19334.0
2023-01-09 11:30:00,35.59,35.62,35.56,35.6,95862.0,33.0036,33.0314,32.9758,33.0129,95862.0
2023-01-09 11:35:00,35.59,35.64,35.57,35.62,47727.0,33.0036,33.05,32.9851,33.0314,47727.0
2023-01-09 11:40:00,35.62,35.63,35.55,35.58,20092.0,33.0314,33.0407,32.9665,32.9943,20092.0
2023-01-09 11:45:00,35.59,35.64,35.59,35.63,21322.0,33.0036,33.05,33.0036,33.0407,21322.0
2023-01-09 11:50:00,35.63,35.67,35.62,35.66,21052.0,33.0407,33.0778,33.0314,33.0685,21052.0
2023-01-09 11:55:00,35.66,35.67,35.65,35.66,24797.0,33.0685,33.0778,33.0593,33.0685,24797.0
2023-01-09 12:00:00,35.66,35.67,35.63,35.66,16744.0,33.0685,33.0778,33.0407,33.0685,16744.0
2023-01-09 12:05:00,35.66,35.69,35.64,35.69,28005.0,33.0685,33.0964,33.05,33.0964,28005.0
2023-01-09 12:10:00,35.69,35.73,35.68,35.73,22286.0,33.0964,33.1334,33.0871,33.1334,22286.0
2023-01-09 12:15:00,35.73,35.73,35.66,35.67,21579.0,33.1334,33.1334,33.0685,33.0778,21579.0
2023-01-09 12:20:00,35.66,35.72,35.66,35.72,17076.0,33.0685,33.1242,33.0685,33.1242,17076.0
2023-01-09 12:25:00,35.71,35.73,35.68,35.7,24052.0,33.1149,33.1334,33.0871,33.1056,24052.0
2023-01-09 12:30:00,35.7,35.72,35.68,35.68,11822.0,33.1056,33.1242,33.0871,33.0871,11822.0
2023-01-09 12:35:00,35.68,35.7,35.66,35.68,35082.0,33.0871,33.1056,33.0685,33.0871,35082.0
2023-01-09 12:40:00,35.68,35.72,35.66,35.67,29569.0,33.0871,33.1242,33.0685,33.0778,29569.0
2023-01-09 12:45:00,35.67,35.7,35.65,35.67,45635.0,33.0778,33.1056,33.0593,33.0778,45635.0
2023-01-09 12:50:00,35.68,35.7,35.66,35.67,19150.0,33.0871,33.1056,33.0685,33.0778,19150.0
2023-01-09 12:55:00,35.68,35.69,35.66,35.69,23858.0,33.0871,33.0964,33.0685,33.0964,23858.0
2023-01-09 13:00:00,35.68,35.69,35.6,35.6,29486.0,33.0871,33.0964,33.0129,33.0129,29486.0
2023-01-09 13:05:00,35.61,35.62,35.57,35.59,21435.0,33.0222,33.0314,32.9851,33.0036,21435.0
2023-01-09 13:10:00,35.59,35.67,35.57,35.66,24207.0,33.0036,33.0778,32.9851,33.0685,24207.0
2023-01-09 13:15:00,35.65,35.68,35.64,35.67,20855.0,33.0593,33.0871,33.05,33.0778,20855.0
2023-01-09 13:20:00,35.66,35.68,35.64,35.68,26810.0,33.0685,33.0871,33.05,33.0871,26810.0
2023-01-09 13:25:00,35.67,35.7,35.64,35.7,30479.0,33.0778,33.1056,33.05,33.1056,30479.0
2023-01-09 13:30:00,35.69,35.71,35.65,35.66,19214.0,33.0964,33.1149,33.0593,33.0685,19214.0
2023-01-09 13:35:00,35.66,35.66,35.59,35.62,29521.0,33.0685,33.0685,33.0036,33.0314,29521.0
2023-01-09 13:40:00,35.61,35.62,35.54,35.54,35024.0,33.0222,33.0314,32.9573,32.9573,35024.0
2023-01-09 13:45:00,35.52,35.53,35.47,35.51,26286.0,32.9387,32.948,32.8923,32.9294,26286.0
2023-01-09 13:50:00,35.51,35.57,35.48,35.57,24392.0,32.9294,32.9851,32.9016,32.9851,24392.0
2023-01-09 13:55:00,35.57,35.61,35.56,35.59,20840.0,32.9851,33.0222,32.9758,33.0036,20840.0
2023-01-09 14:00:00,35.6,35.68,35.6,35.65,81938.0,33.0129,33.0871,33.0129,33.0593,81938.0
2023-01-09 14:05:00,35.64,35.64,35.55,35.6,28736.0,33.05,33.05,32.9665,33.0129,28736.0
2023-01-09 14:10:00,35.61,35.68,35.6,35.65,67032.0,33.0222,33.0871,33.0129,33.0593,67032.0
2023-01-09 14:15:00,35.64,35.68,35.62,35.68,29568.0,33.05,33.0871,33.0314,33.0871,29568.0
2023-01-09 14:20:00,35.67,35.73,35.65,35.72,51824.0,33.0778,33.1334,33.0593,33.1242,51824.0
2023-01-09 14:25:00,35.72,35.75,35.69,35.7,53403.0,33.1242,33.152,33.0964,33.1056,53403.0
2023-01-09 14:30:00,35.69,35.74,35.68,35.7,35973.0,33.0964,33.1427,33.0871,33.1056,35973.0
2023-01-09 14:35:00,35.7,35.73,35.68,35.7,45598.0,33.1056,33.1334,33.0871,33.1056,45598.0
2023-01-09 14:40:00,35.7,35.75,35.69,35.75,25623.0,33.1056,33.152,33.0964,33.152,25623.0
2023-01-09 14:45:00,35.75,35.76,35.7,35.72,31029.0,33.152,33.1613,33.1056,33.1242,31029.0
2023-01-09 14:50:00,35.72,35.74,35.71,35.73,64149.0,33.1242,33.1427,33.1149,33.1334,64149.0
2023-01-09 14:55:00,35.72,35.72,35.64,35.65,73747.0,33.1242,33.1242,33.05,33.0593,73747.0
2023-01-09 15:00:00,35.66,35.72,35.64,35.72,77971.0,33.0685,33.1242,33.05,33.1242,77971.0
2023-01-09 15:05:00,35.71,35.75,35.68,35.69,46363.0,33.1149,33.152,33.0871,33.0964,46363.0
2023-01-09 15:10:00,35.67,35.68,35.57,35.57,19680.0,33.0778,33.0871,32.9851,32.9851,19680.0
2023-01-09 15:15:00,35.57,35.59,35.53,35.54,26525.0,32.9851,33.0036,32.948,32.9573,26525.0
2023-01-09 15:20:00,35.54,35.62,35.53,35.58,42126.0,32.9573,33.0314,32.948,32.9943,42126.0
2023-01-09 15:25:00,35.57,35.57,35.52,35.52,30562.0,32.9851,32.9851,32.9387,32.9387,30562.0
2023-01-09 15:30:00,35.53,35.55,35.47,35.48,71624.0,32.948,32.9665,32.8923,32.9016,71624.0
2023-01-09 15:35:00,35.48,35.49,35.41,35.43,35081.0,32.9016,32.9109,32.8367,32.8552,35081.0
2023-01-09 15:40:00,35.42,35.46,35.41,35.44,63073.0,32.846,32.8831,32.8367,32.8645,63073.0
2023-01-09 15:45:00,35.45,35.48,35.4,35.45,112912.0,32.8738,32.9016,32.8274,32.8738,112912.0
2023-01-09 15:50:00,35.45,35.61,35.45,35.58,251716.0,32.8738,33.0222,32.8738,32.9943,251716.0
2023-01-09 15:55:00,35.57,35.57,35.4,35.42,631709.0,32.9851,32.9851,32.8274,32.846,631709.0
2023-01-10 09:30:00,35.42,35.71,35.38,35.71,69023.0,32.846,33.1149,32.8089,33.1149,69023.0
2023-01-10 09:35:00,35.74,35.74,35.62,35.64,20008.0,33.1427,33.1427,33.0314,33.05,20008.0
2023-01-10 09:40:00,35.65,35.7,35.57,35.64,23082.0,33.0593,33.1056,32.9851,33.05,23082.0
2023-01-10 09:45:00,35.62,35.65,35.55,35.59,25039.0,33.0314,33.0593,32.9665,33.0036,25039.0
2023-01-10 09:50:00,35.6,35.75,35.58,35.75,32878.0,33.0129,33.152,32.9943,33.152,32878.0
2023-01-10 09:55:00,35.75,35.8,35.71,35.73,41330.0,33.152,33.1984,33.1149,33.1334,41330.0
2023-01-10 10:00:00,35.74,35.79,35.7,35.73,17357.0,33.1427,33.1891,33.1056,33.1334,17357.0
2023-01-10 10:05:00,35.74,35.76,35.68,35.68,36770.0,33.1427,33.1613,33.0871,33.0871,36770.0
2023-01-10 10:10:00,35.67,35.69,35.59,35.59,37263.0,33.0778,33.0964,33.0036,33.0036,37263.0
2023-01-10 10:15:00,35.59,35.65,35.56,35.61,37696.0,33.0036,33.0593,32.9758,33.0222,37696.0
2023-01-10 10:20:00,35.62,35.64,35.57,35.6,25554.0,33.0314,33.05,32.9851,33.0129,25554.0
2023-01-10 10:25:00,35.59,35.65,35.51,35.54,25617.0,33.0036,33.0593,32.9294,32.9573,25617.0
2023-01-10 10:30:00,35.55,35.55,35.43,35.49,29654.0,32.9665,32.9665,32.8552,32.9109,29654.0
2023-01-10 10:35:00,35.5,35.52,35.46,35.48,15267.0,32.9202,32.9387,32.8831,32.9016,15267.0
2023-01-10 10:40:00,35.48,35.48,35.4,35.41,21104.0,32.9016,32.9016,32.8274,32.8367,21104.0
2023-01-10 10:45:00,35.41,35.48,35.4,35.43,20187.0,32.8367,32.9016,32.8274,32.8552,20187.0
2023-01-10 10:50:00,35.44,35.55,35.44,35.54,34988.0,32.8645,32.9665,32.8645,32.9573,34988.0
2023-01-10 10:55:00,35.54,35.55,35.49,35.51,29845.0,32.9573,32.9665,32.9109,32.9294,29845.0
2023-01-10 11:00:00,35.52,35.55,35.47,35.51,21993.0,32.9387,32.9665,32.8923,32.9294,21993.0
2023-01-10 11:05:00,35.51,35.52,35.48,35.5,13468.0,32.9294,32.9387,32.9016,32.9202,13468.0
2023-01-10 11:10:00,35.49,35.54,35.49,35.51,17432.0,32.9109,32.9573,32.9109,32.9294,17432.0
2023-01-10 11:15:00,35.51,35.54,35.47,35.48,18207.0,32.9294,32.9573,32.8923,32.9016,18207.0
2023-01-10 11:20:00,35.49,35.55,35.48,35.54,14290.0,32.9109,32.9665,32.9016,32.9573,14290.0
2023-01-10 11:25:00,35.53,35.53,35.43,35.44,15891.0,32.948,32.948,32.8552,32.8645,15891.0
2023-01-10 11:30:00,35.45,35.48,35.43,35.48,15741.0,32.8738,32.9016,32.8552,32.9016,15741.0
2023-01-10 11:35:00,35.48,35.51,35.46,35.46,14783.0,32.9016,32.9294,32.8831,32.8831,14783.0
2023-01-10 11:40:00,35.47,35.49,35.45,35.48,8827.0,32.8923,32.9109,32.8738,32.9016,8827.0
2023-01-10 11:45:00,35.48,35.49,35.43,35.49,8360.0,32.9016,32.9109,32.8552,32.9109,8360.0
2023-01-10 11:50:00,35.5,35.52,35.49,35.52,8822.0,32.9202,32.9387,32.9109,32.9387,8822.0
2023-01-10 11:55:00,35.52,35.55,35.51,35.52,10923.0,32.9387,32.9665,32.9294,32.9387,10923.0
2023-01-10 12:00:00,35.52,35.53,35.46,35.52,21327.0,32.9387,32.948,32.8831,32.9387,21327.0
2023-01-10 12:05:00,35.52,35.58,35.51,35.58,9011.0,32.9387,32.9943,32.9294,32.9943,9011.0
2023-01-10 12:10:00,35.57,35.65,35.56,35.64,15560.0,32.9851,33.0593,32.9758,33.05,15560.0
2023-01-10 12:15:00,35.64,35.64,35.55,35.55,14448.0,33.05,33.05,32.9665,32.9665,14448.0
2023-01-10 12:20:00,35.54,35.55,35.51,35.52,15463.0,32.9573,32.9665,32.9294,32.9387,15463.0
2023-01-10 12:25:00,35.52,35.55,35.51,35.53,7960.0,32.9387,32.9665,32.9294,32.948,7960.0
2023-01-10 12:30:00,35.53,35.54,35.51,35.53,6202.0,32.948,32.9573,32.9294,32.948,6202.0
2023-01-10 12:35:00,35.52,35.62,35.51,35.62,20854.0,32.9387,33.0314,32.9294,33.0314,20854.0
2023-01-10 12:40:00,35.63,35.63,35.59,35.6,6370.0,33.0407,33.0407,33.0036,33.0129,6370.0
2023-01-10 12:45:00,35.6,35.61,35.57,35.6,6360.0,33.0129,33.0222,32.9851,33.0129,6360.0
2023-01-10 12:50:00,35.59,35.63,35.59,35.63,8818.0,33.0036,33.0407,33.0036,33.0407,8818.0
2023-01-10 12:55:00,35.63,35.69,35.63,35.67,107921.0,33.0407,33.0964,33.0407,33.0778,107921.0
2023-01-10 13:00:00,35.68,35.75,35.67,35.72,68527.0,33.0871,33.152,33.0778,33.1242,68527.0
2023-01-10 13:05:00,35.73,35.78,35.73,35.77,8463.0,33.1334,33.1798,33.1334,33.1705,8463.0
2023-01-10 13:10:00,35.77,35.8,35.77,35.77,10725.0,33.1705,33.1984,33.1705,33.1705,10725.0
2023-01-10 13:15:00,35.77,35.85,35.76,35.82,39028.0,33.1705,33.2447,33.1613,33.2169,39028.0
2023-01-10 13:20:00,35.83,35.88,35.82,35.88,23861.0,33.2262,33.2725,33.2169,33.2725,23861.0
2023-01-10 13:25:00,35.88,35.97,35.87,35.93,68212.0,33.2725,33.356,33.2633,33.3189,68212.0
2023-01-10 13:30:00,35.93,35.95,35.9,35.9,14054.0,33.3189,33.3375,33.2911,33.2911,14054.0
2023-01-10 13:35:00,35.91,35.92,35.85,35.87,27407.0,33.3004,33.3096,33.2447,33.2633,27407.0
2023-01-10 13:40:00,35.87,35.9,35.86,35.9,18653.0,33.2633,33.2911,33.254,33.2911,18653.0
2023-01-10 13:45:00,35.9,35.92,35.87,35.91,25566.0,33.2911,33.3096,33.2633,33.3004,25566.0
2023-01-10 13:50:00,35.91,35.92,35.83,35.83,22058.0,33.3004,33.3096,33.2262,33.2262,22058.0
2023-01-10 13:55:00,35.84,35.85,35.81,35.83,11067.0,33.2355,33.2447,33.2076,33.2262,11067.0
2023-01-10 14:00:00,35.85,35.86,35.8,35.8,7241.0,33.2447,33.254,33.1984,33.1984,7241.0
2023-01-10 14:05:00,35.8,35.82,35.77,35.82,16725.0,33.1984,33.2169,33.1705,33.2169,16725.0
2023-01-10 14:10:00,35.82,35.85,35.81,35.83,21202.0,33.2169,33.2447,33.2076,33.2262,21202.0
2023-01-10 14:15:00,35.84,35.86,35.84,35.85,8977.0,33.2355,33.254,33.2355,33.2447,8977.0
2023-01-10 14:20:00,35.86,35.89,35.84,35.88,16276.0,33.254,33.2818,33.2355,33.2725,16276.0
2023-01-10 14:25:00,35.89,35.91,35.84,35.91,20544.0,33.2818,33.3004,33.2355,33.3004,20544.0
2023-01-10 14:30:00,35.91,35.96,35.9,35.94,29652.0,33.3004,33.3467,33.2911,33.3282,29652.0
2023-01-10 14:35:00,35.95,35.98,35.94,35.96,34384.0,33.3375,33.3653,33.3282,33.3467,34384.0
2023-01-10 14:40:00,35.96,35.96,35.89,35.91,67585.0,33.3467,33.3467,33.2818,33.3004,67585.0
2023-01-10 14:45:00,35.91,35.91,35.85,35.88,94551.0,33.3004,33.3004,33.2447,33.2725,94551.0
2023-01-10 14:50:00,35.88,35.9,35.8,35.82,19882.0,33.2725,33.2911,33.1984,33.2169,19882.0
2023-01-10 14:55:00,35.82,35.82,35.76,35.77,9898.0,33.2169,33.2169,33.1613,33.1705,9898.0
2023-01-10 15:00:00,35.78,35.79,35.72,35.76,22093.0,33.1798,33.1891,33.1242,33.1613,22093.0
2023-01-10 15:05:00,35.76,35.76,35.7,35.73,18166.0,33.1613,33.1613,33.1056,33.1334,18166.0
2023-01-10 15:10:00,35.73,35.73,35.69,35.72,17733.0,33.1334,33.1334,33.0964,33.1242,17733.0
2023-01-10 15:15:00,35.72,35.76,35.71,35.73,19379.0,33.1242,33.1613,33.1149,33.1334,19379.0
2023-01-10 15:20:00,35.73,35.76,35.7,35.76,30456.0,33.1334,33.1613,33.1056,33.1613,30456.0
2023-01-10 15:25:00,35.76,35.81,35.75,35.8,23947.0,33.1613,33.2076,33.152,33.1984,23947.0
2023-01-10 15:30:00,35.81,35.85,35.8,35.84,33193.0,33.2076,33.2447,33.1984,33.2355,33193.0
2023-01-10 15:35:00,35.84,35.85,35.81,35.82,32906.0,33.2355,33.2447,33.2076,33.2169,32906.0
2023-01-10 15:40:00,35.82,35.83,35.79,35.81,55151.0,33.2169,33.2262,33.1891,33.2076,55151.0
2023-01-10 15:45:00,35.8,35.87,35.8,35.87,55809.0,33.1984,33.2633,33.1984,33.2633,55809.0
2023-01-10 15:50:00,35.87,35.92,35.84,35.87,116399.0,33.2633,33.3096,33.2355,33.2633,116399.0
2023-01-10 15:55:00,35.87,35.9,35.84,35.84,215868.0,33.2633,33.2911,33.2355,33.2355,215868.0
2023-01-11 09:30:00,36.0,36.02,35.86,35.93,65780.0,33.3838,33.4024,33.254,33.3189,65780.0
2023-01-11 09:35:00,35.93,36.05,35.93,35.98,29846.0,33.3189,33.4302,33.3189,33.3653,29846.0
2023-01-11 09:40:00,35.99,36.06,35.97,36.04,10804.0,33.3746,33.4395,33.356,33.4209,10804.0
2023-01-11 09:45:00,36.05,36.09,36.01,36.01,16289.0,33.4302,33.4673,33.3931,33.3931,16289.0
2023-01-11 09:50:00,35.99,36.02,35.92,35.94,13337.0,33.3746,33.4024,33.3096,33.3282,13337.0
2023-01-11 09:55:00,35.94,35.97,35.92,35.97,14859.0,33.3282,33.356,33.3096,33.356,14859.0
2023-01-11 10:00:00,35.98,35.98,35.92,35.95,12748.0,33.3653,33.3653,33.3096,33.3375,12748.0
2023-01-11 10:05:00,35.95,35.96,35.91,35.91,9982.0,33.3375,33.3467,33.3004,33.3004,9982.0
2023-01-11 10:10:00,35.92,35.94,35.88,35.91,26829.0,33.3096,33.3282,33.2725,33.3004,26829.0
2023-01-11 10:15:00,35.91,35.92,35.78,35.8,32058.0,33.3004,33.3096,33.1798,33.1984,32058.0
2023-01-11 10:20:00,35.8,35.89,35.78,35.86,13257.0,33.1984,33.2818,33.1798,33.254,13257.0
2023-01-11 10:25:00,35.85,35.88,35.82,35.88,11638.0,33.2447,33.2725,33.2169,33.2725,11638.0
2023-01-11 10:30:00,35.87,35.88,35.79,35.8,16230.0,33.2633,33.2725,33.1891,33.1984,16230.0
2023-01-11 10:35:00,35.8,35.81,35.75,35.77,34269.0,33.1984,33.2076,33.152,33.1705,34269.0
2023-01-11 10:40:00,35.77,35.84,35.76,35.84,15538.0,33.1705,33.2355,33.1613,33.2355,15538.0
2023-01-11 10:45:00,35.84,35.85,35.78,35.79,13241.0,33.2355,33.2447,33.1798,33.1891,13241.0
2023-01-11 10:50:00,35.77,35.85,35.77,35.83,46834.0,33.1705,33.2447,33.1705,33.2262,46834.0
2023-01-11 10:55:00,35.84,35.84,35.76,35.79,34885.0,33.2355,33.2355,33.1613,33.1891,34885.0
2023-01-11 11:00:00,35.8,35.85,35.8,35.83,13858.0,33.1984,33.2447,33.1984,33.2262,13858.0
2023-01-11 11:05:00,35.84,35.87,35.83,35.85,12143.0,33.2355,33.2633,33.2262,33.2447,12143.0
2023-01-11 11:10:00,35.84,35.9,35.84,35.88,9372.0,33.2355,33.2911,33.2355,33.2725,9372.0
2023-01-11 11:15:00,35.87,35.89,35.85,35.88,13269.0,33.2633,33.2818,33.2447,33.2725,13269.0
2023-01-11 11:20:00,35.88,35.92,35.87,35.91,8944.0,33.2725,33.3096,33.2633,33.3004,8944.0
2023-01-11 11:25:00,35.9,35.92,35.89,35.9,17334.0,33.2911,33.3096,33.2818,33.2911,17334.0
2023-01-11 11:30:00,35.91,35.92,35.9,35.91,8347.0,33.3004,33.3096,33.2911,33.3004,8347.0
2023-01-11 11:35:00,35.91,35.95,35.89,35.9,40883.0,33.3004,33.3375,33.2818,33.2911,40883.0
2023-01-11 11:40:00,35.9,35.97,35.89,35.96,20218.0,33.2911,33.356,33.2818,33.3467,20218.0
2023-01-11 11:45:00,35.96,36.0,35.96,35.99,6846.0,33.3467,33.3838,33.3467,33.3746,6846.0
2023-01-11 11:50:00,35.99,36.01,35.97,35.98,21011.0,33.3746,33.3931,33.356,33.3653,21011.0
2023-01-11 11:55:00,35.99,36.06,35.98,36.05,31287.0,33.3746,33.4395,33.3653,33.4302,31287.0
2023-01-11 12:00:00,36.05,36.06,36.02,36.02,12192.0,33.4302,33.4395,33.4024,33.4024,12192.0
2023-01-11 12:05:00,36.02,36.03,36.01,36.03,19779.0,33.4024,33.4116,33.3931,33.4116,19779.0
2023-01-11 12:10:00,36.02,36.09,36.02,36.08,12880.0,33.4024,33.4673,33.4024,33.458,12880.0
2023-01-11 12:15:00,36.08,36.08,36.06,36.08,10112.0,33.458,33.458,33.4395,33.458,10112.0
2023-01-11 12:20:00,36.05,36.08,36.03,36.05,7983.0,33.4302,33.458,33.4116,33.4302,7983.0
2023-01-11 12:25:00,36.05,36.08,36.03,36.08,12921.0,33.4302,33.458,33.4116,33.458,12921.0
2023-01-11 12:30:00,36.08,36.08,36.04,36.07,19994.0,33.458,33.458,33.4209,33.4487,19994.0
2023-01-11 12:35:00,36.07,36.1,36.05,36.09,21458.0,33.4487,33.4766,33.4302,33.4673,21458.0
2023-01-11 12:40:00,36.08,36.1,36.08,36.09,12197.0,33.458,33.4766,33.458,33.4673,12197.0
2023-01-11 12:45:00,36.1,36.13,36.09,36.11,21060.0,33.4766,33.5044,33.4673,33.4858,21060.0
2023-01-11 12:50:00,36.11,36.12,36.09,36.11,13977.0,33.4858,33.4951,33.4673,33.4858,13977.0
2023-01-11 12:55:00,36.11,36.14,36.1,36.13,14413.0,33.4858,33.5137,33.4766,33.5044,14413.0
2023-01-11 13:00:00,36.12,36.15,36.11,36.15,7999.0,33.4951,33.5229,33.4858,33.5229,7999.0
2023-01-11 13:05:00,36.15,36.15,36.12,36.15,8500.0,33.5229,33.5229,33.4951,33.5229,8500.0
2023-01-11 13:10:00,36.15,36.16,36.1,36.13,20742.0,33.5229,33.5322,33.4766,33.5044,20742.0
2023-01-11 13:15:00,36.12,36.13,36.07,36.08,42599.0,33.4951,33.5044,33.4487,33.458,42599.0
2023-01-11 13:20:00,36.08,36.08,36.05,36.07,9614.0,33.458,33.458,33.4302,33.4487,9614.0
2023-01-11 13:25:00,36.07,36.11,36.06,36.11,22853.0,33.4487,33.4858,33.4395,33.4858,22853.0
2023-01-11 13:30:00,36.11,36.11,36.07,36.08,15745.0,33.4858,33.4858,33.4487,33.458,15745.0
2023-01-11 13:35:00,36.08,36.08,36.02,36.04,9885.0,33.458,33.458,33.4024,33.4209,9885.0
2023-01-11 13:40:00,36.04,36.06,36.0,36.0,17738.0,33.4209,33.4395,33.3838,33.3838,17738.0
2023-01-11 13:45:00,35.99,36.0,35.98,35.99,12811.0,33.3746,33.3838,33.3653,33.3746,12811.0
2023-01-11 13:50:00,36.0,36.0,35.94,35.95,17344.0,33.3838,33.3838,33.3282,33.3375,17344.0
2023-01-11 13:55:00,35.95,35.96,35.93,35.96,10561.0,33.3375,33.3467,33.3189,33.3467,10561.0
2023-01-11 14:00:00,35.96,36.04,35.96,36.02,20041.0,33.3467,33.4209,33.3467,33.4024,20041.0
2023-01-11 14:05:00,36.02,36.03,36.0,36.02,8443.0,33.4024,33.4116,33.3838,33.4024,8443.0
2023-01-11 14:10:00,36.02,36.11,36.02,36.08,97408.0,33.4024,33.4858,33.4024,33.458,97408.0
2023-01-11 14:15:00,36.07,36.16,36.07,36.16,106036.0,33.4487,33.5322,33.4487,33.5322,106036.0
2023-01-11 14:20:00,36.16,36.23,36.16,36.21,47791.0,33.5322,33.5971,33.5322,33.5786,47791.0
2023-01-11 14:25:00,36.2,36.23,36.19,36.23,32861.0,33.5693,33.5971,33.56,33.5971,32861.0
2023-01-11 14:30:00,36.23,36.28,36.22,36.28,48674.0,33.5971,33.6435,33.5878,33.6435,48674.0
2023-01-11 14:35:00,36.28,36.35,36.23,36.34,53326.0,33.6435,33.7084,33.5971,33.6991,53326.0
2023-01-11 14:40:00,36.34,36.39,36.33,36.37,42052.0,33.6991,33.7455,33.6898,33.7269,42052.0
2023-01-11 14:45:00,36.37,36.38,36.35,36.38,47658.0,33.7269,33.7362,33.7084,33.7362,47658.0
2023-01-11 14:50:00,36.38,36.38,36.26,36.27,53677.0,33.7362,33.7362,33.6249,33.6342,53677.0
2023-01-11 14:55:00,36.27,36.28,36.24,36.27,28262.0,33.6342,33.6435,33.6064,33.6342,28262.0
2023-01-11 15:00:00,36.27,36.3,36.26,36.27,30934.0,33.6342,33.662,33.6249,33.6342,30934.0
2023-01-11 15:05:00,36.27,36.29,36.26,36.27,17983.0,33.6342,33.6528,33.6249,33.6342,17983.0
2023-01-11 15:10:00,36.27,36.33,36.27,36.32,28178.0,33.6342,33.6898,33.6342,33.6806,28178.0
2023-01-11 15:15:00,36.32,36.35,36.31,36.33,29051.0,33.6806,33.7084,33.6713,33.6898,29051.0
2023-01-11 15:20:00,36.34,36.34,36.28,36.29,45095.0,33.6991,33.6991,33.6435,33.6528,45095.0
2023-01-11 15:25:00,36.3,36.33,36.27,36.27,22155.0,33.662,33.6898,33.6342,33.6342,22155.0
2023-01-11 15:30:00,36.27,36.28,36.25,36.26,23877.0,33.6342,33.6435,33.6157,33.6249,23877.0
2023-01-11 15:35:00,36.26,36.28,36.24,36.27,27631.0,33.6249,33.6435,33.6064,33.6342,27631.0
2023-01-11 15:40:00,36.27,36.3,36.25,36.3,59655.0,33.6342,33.662,33.6157,33.662,59655.0
2023-01-11 15:45:00,36.3,36.33,36.27,36.3,106196.0,33.662,33.6898,33.6342,33.662,106196.0
2023-01-11 15:50:00,36.3,36.31,36.27,36.29,92601.0,33.662,33.6713,33.6342,33.6528,92601.0
2023-01-11 15:55:00,36.29,36.42,36.29,36.4,398792.0,33.6528,33.7733,33.6528,33.7548,398792.0
2023-01-12 09:30:00,36.54,36.62,36.4,36.44,62199.0,33.8846,33.9588,33.7548,33.7919,62199.0
2023-01-12 09:35:00,36.48,36.52,36.46,36.48,33021.0,33.8289,33.866,33.8104,33.8289,33021.0
2023-01-12 09:40:00,36.47,36.49,36.31,36.33,54859.0,33.8197,33.8382,33.6713,33.6898,54859.0
2023-01-12 09:45:00,36.33,36.4,36.32,36.36,44010.0,33.6898,33.7548,33.6806,33.7177,44010.0
2023-01-12 09:50:00,36.36,36.41,36.31,36.36,34096.0,33.7177,33.764,33.6713,33.7177,34096.0
2023-01-12 09:55:00,36.34,36.5,36.34,36.49,35293.0,33.6991,33.8475,33.6991,33.8382,35293.0
2023-01-12 10:00:00,36.49,36.56,36.46,36.51,32470.0,33.8382,33.9031,33.8104,33.8568,32470.0
2023-01-12 10:05:00,36.49,36.54,36.46,36.5,18241.0,33.8382,33.8846,33.8104,33.8475,18241.0
2023-01-12 10:10:00,36.5,36.69,36.5,36.65,30082.0,33.8475,34.0237,33.8475,33.9866,30082.0
2023-01-12 10:15:00,36.64,36.79,36.64,36.68,150697.0,33.9773,34.1164,33.9773,34.0144,150697.0
2023-01-12 10:20:00,36.68,36.7,36.61,36.65,46625.0,34.0144,34.033,33.9495,33.9866,46625.0
2023-01-12 10:25:00,36.63,36.69,36.55,36.59,46230.0,33.968,34.0237,33.8939,33.931,46230.0
2023-01-12 10:30:00,36.59,36.62,36.52,36.57,54607.0,33.931,33.9588,33.866,33.9124,54607.0
2023-01-12 10:35:00,36.57,36.65,36.56,36.65,38404.0,33.9124,33.9866,33.9031,33.9866,38404.0
2023-01-12 10:40:00,36.64,36.65,36.47,36.48,65645.0,33.9773,33.9866,33.8197,33.8289,65645.0
2023-01-12 10:45:00,36.48,36.59,36.44,36.58,54213.0,33.8289,33.931,33.7919,33.9217,54213.0
2023-01-12 10:50:00,36.57,36.63,36.56,36.62,33110.0,33.9124,33.968,33.9031,33.9588,33110.0
2023-01-12 10:55:00,36.62,36.68,36.59,36.63,38338.0,33.9588,34.0144,33.931,33.968,38338.0
2023-01-12 11:00:00,36.63,36.64,36.47,36.51,57345.0,33.968,33.9773,33.8197,33.8568,57345.0
2023-01-12 11:05:00,36.52,36.58,36.49,36.52,28693.0,33.866,33.9217,33.8382,33.866,28693.0
2023-01-12 11:10:00,36.52,36.57,36.49,36.57,32578.0,33.866,33.9124,33.8382,33.9124,32578.0
2023-01-12 11:15:00,36.57,36.66,36.55,36.65,47999.0,33.9124,33.9959,33.8939,33.9866,47999.0
2023-01-12 11:20:00,36.66,36.67,36.59,36.59,102555.0,33.9959,34.0051,33.931,33.931,102555.0
2023-01-12 11:25:00,36.59,36.67,36.55,36.65,27381.0,33.931,34.0051,33.8939,33.9866,27381.0
2023-01-12 11:30:00,36.64,36.65,36.56,36.58,14020.0,33.9773,33.9866,33.9031,33.9217,14020.0
2023-01-12 11:35:00,36.59,36.66,36.58,36.62,17175.0,33.931,33.9959,33.9217,33.9588,17175.0
2023-01-12 11:40:00,36.63,36.76,36.62,36.75,18198.0,33.968,34.0886,33.9588,34.0793,18198.0
2023-01-12 11:45:00,36.75,36.75,36.67,36.68,16594.0,34.0793,34.0793,34.0051,34.0144,16594.0
2023-01-12 11:50:00,36.68,36.71,36.67,36.7,10137.0,34.0144,34.0422,34.0051,34.033,10137.0
2023-01-12 11:55:00,36.7,36.78,36.69,36.76,28447.0,34.033,34.1071,34.0237,34.0886,28447.0
2023-01-12 12:00:00,36.76,36.77,36.72,36.73,25283.0,34.0886,34.0979,34.0515,34.0608,25283.0
2023-01-12 12:05:00,36.73,36.8,36.72,36.79,25395.0,34.0608,34.1257,34.0515,34.1164,25395.0
2023-01-12 12:10:00,36.79,36.82,36.77,36.79,25229.0,34.1164,34.1442,34.0979,34.1164,25229.0
2023-01-12 12:15:00,36.8,36.83,36.77,36.79,31222.0,34.1257,34.1535,34.0979,34.1164,31222.0
2023-01-12 12:20:00,36.78,36.79,36.74,36.75,24029.0,34.1071,34.1164,34.07,34.0793,24029.0
2023-01-12 12:25:00,36.75,36.79,36.73,36.79,14533.0,34.0793,34.1164,34.0608,34.1164,14533.0
2023-01-12 12:30:00,36.79,36.86,36.78,36.84,14263.0,34.1164,34.1813,34.1071,34.1628,14263.0
2023-01-12 12:35:00,36.84,36.85,36.8,36.84,17933.0,34.1628,34.1721,34.1257,34.1628,17933.0
2023-01-12 12:40:00,36.83,36.86,36.82,36.85,11733.0,34.1535,34.1813,34.1442,34.1721,11733.0
2023-01-12 12:45:00,36.86,36.9,36.85,36.88,16552.0,34.1813,34.2184,34.1721,34.1999,16552.0
2023-01-12 12:50:00,36.88,36.93,36.87,36.91,12340.0,34.1999,34.2462,34.1906,34.2277,12340.0
2023-01-12 12:55:00,36.91,36.92,36.87,36.9,11347.0,34.2277,34.237,34.1906,34.2184,11347.0
2023-01-12 13:00:00,36.9,36.93,36.87,36.93,20662.0,34.2184,34.2462,34.1906,34.2462,20662.0
2023-01-12 13:05:00,36.93,36.94,36.88,36.89,15836.0,34.2462,34.2555,34.1999,34.2091,15836.0
2023-01-12 13:10:00,36.88,36.91,36.84,36.9,31738.0,34.1999,34.2277,34.1628,34.2184,31738.0
2023-01-12 13:15:00,36.9,36.93,36.89,36.93,16820.0,34.2184,34.2462,34.2091,34.2462,16820.0
2023-01-12 13:20:00,36.94,36.94,36.9,36.91,38776.0,34.2555,34.2555,34.2184,34.2277,38776.0
2023-01-12 13:25:00,36.9,36.92,36.73,36.76,39191.0,34.2184,34.237,34.0608,34.0886,39191.0
2023-01-12 13:30:00,36.75,36.79,36.7,36.78,17171.0,34.0793,34.1164,34.033,34.1071,17171.0
2023-01-12 13:35:00,36.77,36.85,36.77,36.83,18252.0,34.0979,34.1721,34.0979,34.1535,18252.0
2023-01-12 13:40:00,36.83,36.87,36.82,36.86,13206.0,34.1535,34.1906,34.1442,34.1813,13206.0
2023-01-12 13:45:00,36.86,36.89,36.85,36.87,9748.0,34.1813,34.2091,34.1721,34.1906,9748.0
2023-01-12 13:50:00,36.87,36.91,36.86,36.9,21512.0,34.1906,34.2277,34.1813,34.2184,21512.0
2023-01-12 13:55:00,36.9,36.94,36.9,36.9,12806.0,34.2184,34.2555,34.2184,34.2184,12806.0
2023-01-12 14:00:00,36.91,36.92,36.85,36.86,20011.0,34.2277,34.237,34.1721,34.1813,20011.0
2023-01-12 14:05:00,36.85,36.86,36.79,36.8,19772.0,34.1721,34.1813,34.1164,34.1257,19772.0
2023-01-12 14:10:00,36.81,36.84,36.79,36.84,49406.0,34.135,34.1628,34.1164,34.1628,49406.0
2023-01-12 14:15:00,36.84,36.85,36.8,36.83,22580.0,34.1628,34.1721,34.1257,34.1535,22580.0
2023-01-12 14:20:00,36.83,36.86,36.76,36.79,11648.0,34.1535,34.1813,34.0886,34.1164,11648.0
2023-01-12 14:25:00,36.78,36.81,36.76,36.78,19622.0,34.1071,34.135,34.0886,34.1071,19622.0
2023-01-12 14:30:00,36.77,36.83,36.75,36.77,68311.0,34.0979,34.1535,34.0793,34.0979,68311.0
2023-01-12 14:35:00,36.77,36.79,36.75,36.77,13024.0,34.0979,34.1164,34.0793,34.0979,13024.0
2023-01-12 14:40:00,36.77,36.8,36.75,36.77,13022.0,34.0979,34.1257,34.0793,34.0979,13022.0
2023-01-12 14:45:00,36.77,36.79,36.74,36.75,11883.0,34.0979,34.1164,34.07,34.0793,11883.0
2023-01-12 14:50:00,36.75,36.75,36.67,36.69,17070.0,34.0793,34.0793,34.0051,34.0237,17070.0
2023-01-12 14:55:00,36.69,36.72,36.66,36.71,8592.0,34.0237,34.0515,33.9959,34.0422,8592.0
2023-01-12 15:00:00,36.72,36.76,36.69,36.74,22392.0,34.0515,34.0886,34.0237,34.07,22392.0
2023-01-12 15:05:00,36.74,36.75,36.66,36.66,10576.0,34.07,34.0793,33.9959,33.9959,10576.0
2023-01-12 15:10:00,36.67,36.67,36.6,36.6,16940.0,34.0051,34.0051,33.9402,33.9402,16940.0
2023-01-12 15:15:00,36.61,36.62,36.59,36.59,10635.0,33.9495,33.9588,33.931,33.931,10635.0
2023-01-12 15:20:00,36.59,36.64,36.58,36.64,24092.0,33.931,33.9773,33.9217,33.9773,24092.0
2023-01-12 15:25:00,36.64,36.64,36.6,36.61,10588.0,33.9773,33.9773,33.9402,33.9495,10588.0
2023-01-12 15:30:00,36.61,36.63,36.59,36.6,31073.0,33.9495,33.968,33.931,33.9402,31073.0
2023-01-12 15:35:00,36.59,36.61,36.55,36.57,25957.0,33.931,33.9495,33.8939,33.9124,25957.0
2023-01-12 15:40:00,36.58,36.6,36.55,36.56,24275.0,33.9217,33.9402,33.8939,33.9031,24275.0
2023-01-12 15:45:00,36.56,36.57,36.53,36.55,41706.0,33.9031,33.9124,33.8753,33.8939,41706.0
2023-01-12 15:50:00,36.55,36.62,36.54,36.55,49823.0,33.8939,33.9588,33.8846,33.8939,49823.0
2023-01-12 15:55:00,36.56,36.62,36.53,36.54,414463.0,33.9031,33.9588,33.8753,33.8846,414463.0
2023-01-13 09:30:00,36.34,36.37,36.25,36.34,55630.0,33.6991,33.7269,33.6157,33.6991,55630.0
2023-01-13 09:35:00,36.33,36.34,36.17,36.19,31464.0,33.6898,33.6991,33.5415,33.56,31464.0
2023-01-13 09:40:00,36.2,36.23,36.15,36.2,61166.0,33.5693,33.5971,33.5229,33.5693,61166.0
2023-01-13 09:45:00,36.2,36.24,36.13,36.19,47429.0,33.5693,33.6064,33.5044,33.56,47429.0
2023-01-13 09:50:00,36.19,36.29,36.19,36.21,25711.0,33.56,33.6528,33.56,33.5786,25711.0
2023-01-13 09:55:00,36.22,36.22,36.14,36.17,18847.0,33.5878,33.5878,33.5137,33.5415,18847.0
2023-01-13 10:00:00,36.17,36.27,36.14,36.17,45108.0,33.5415,33.6342,33.5137,33.5415,45108.0
2023-01-13 10:05:00,36.18,36.24,36.17,36.22,19785.0,33.5507,33.6064,33.5415,33.5878,19785.0
2023-01-13 10:10:00,36.21,36.31,36.2,36.26,27060.0,33.5786,33.6713,33.5693,33.6249,27060.0
2023-01-13 10:15:00,36.27,36.3,36.24,36.26,28782.0,33.6342,33.662,33.6064,33.6249,28782.0
2023-01-13 10:20:00,36.27,36.29,36.25,36.27,17877.0,33.6342,33.6528,33.6157,33.6342,17877.0
2023-01-13 10:25:00,36.27,36.27,36.23,36.27,19659.0,33.6342,33.6342,33.5971,33.6342,19659.0
2023-01-13 10:30:00,36.27,36.3,36.18,36.18,32098.0,33.6342,33.662,33.5507,33.5507,32098.0
2023-01-13 10:35:00,36.19,36.22,36.17,36.19,18660.0,33.56,33.5878,33.5415,33.56,18660.0
2023-01-13 10:40:00,36.18,36.21,36.15,36.16,35826.0,33.5507,33.5786,33.5229,33.5322,35826.0
2023-01-13 10:45:00,36.16,36.22,36.15,36.21,9980.0,33.5322,33.5878,33.5229,33.5786,9980.0
2023-01-13 10:50:00,36.22,36.3,36.21,36.3,29026.0,33.5878,33.662,33.5786,33.662,29026.0
2023-01-13 10:55:00,36.3,36.35,36.27,36.28,25574.0,33.662,33.7084,33.6342,33.6435,25574.0
2023-01-13 11:00:00,36.29,36.3,36.22,36.3,17785.0,33.6528,33.662,33.5878,33.662,17785.0
2023-01-13 11:05:00,36.3,36.33,36.28,36.29,11147.0,33.662,33.6898,33.6435,33.6528,11147.0
2023-01-13 11:10:00,36.28,36.34,36.28,36.31,18880.0,33.6435,33.6991,33.6435,33.6713,18880.0
2023-01-13 11:15:00,36.32,36.33,36.29,36.3,17797.0,33.6806,33.6898,33.6528,33.662,17797.0
2023-01-13 11:20:00,36.3,36.33,36.29,36.31,24044.0,33.662,33.6898,33.6528,33.6713,24044.0
2023-01-13 11:25:00,36.32,36.33,36.27,36.28,24721.0,33.6806,33.6898,33.6342,33.6435,24721.0
2023-01-13 11:30:00,36.28,36.28,36.2,36.23,22030.0,33.6435,33.6435,33.5693,33.5971,22030.0
2023-01-13 11:35:00,36.23,36.24,36.21,36.22,12893.0,33.5971,33.6064,33.5786,33.5878,12893.0
2023-01-13 11:40:00,36.22,36.24,36.2,36.23,24590.0,33.5878,33.6064,33.5693,33.5971,24590.0
2023-01-13 11:45:00,36.23,36.24,36.19,36.23,18888.0,33.5971,33.6064,33.56,33.5971,18888.0
2023-01-13 11:50:00,36.23,36.24,36.2,36.23,21103.0,33.5971,33.6064,33.5693,33.5971,21103.0
2023-01-13 11:55:00,36.23,36.31,36.22,36.31,28803.0,33.5971,33.6713,33.5878,33.6713,28803.0
2023-01-13 12:00:00,36.3,36.3,36.2,36.2,16018.0,33.662,33.662,33.5693,33.5693,16018.0
2023-01-13 12:05:00,36.2,36.23,36.18,36.23,24245.0,33.5693,33.5971,33.5507,33.5971,24245.0
2023-01-13 12:10:00,36.23,36.26,36.2,36.24,44405.0,33.5971,33.6249,33.5693,33.6064,44405.0
2023-01-13 12:15:00,36.24,36.29,36.24,36.29,14344.0,33.6064,33.6528,33.6064,33.6528,14344.0
2023-01-13 12:20:00,36.3,36.32,36.26,36.27,19626.0,33.662,33.6806,33.6249,33.6342,19626.0
2023-01-13 12:25:00,36.27,36.31,36.25,36.25,22530.0,33.6342,33.6713,33.6157,33.6157,22530.0
2023-01-13 12:30:00,36.25,36.28,36.23,36.26,116120.0,33.6157,33.6435,33.5971,33.6249,116120.0
2023-01-13 12:35:00,36.25,36.26,36.21,36.21,14507.0,33.6157,33.6249,33.5786,33.5786,14507.0
2023-01-13 12:40:00,36.22,36.26,36.21,36.25,40220.0,33.5878,33.6249,33.5786,33.6157,40220.0
2023-01-13 12:45:00,36.25,36.26,36.22,36.24,74182.0,33.6157,33.6249,33.5878,33.6064,74182.0
2023-01-13 12:50:00,36.25,36.28,36.23,36.26,27599.0,33.6157,33.6435,33.5971,33.6249,27599.0
2023-01-13 12:55:00,36.27,36.28,36.25,36.27,13476.0,33.6342,33.6435,33.6157,33.6342,13476.0
2023-01-13 13:00:00,36.27,36.3,36.25,36.27,126305.0,33.6342,33.662,33.6157,33.6342,126305.0
2023-01-13 13:05:00,36.26,36.26,36.22,36.25,18854.0,33.6249,33.6249,33.5878,33.6157,18854.0
2023-01-13 13:10:00,36.26,36.27,36.22,36.22,25411.0,33.6249,33.6342,33.5878,33.5878,25411.0
2023-01-13 13:15:00,36.22,36.23,36.17,36.18,15916.0,33.5878,33.5971,33.5415,33.5507,15916.0
2023-01-13 13:20:00,36.17,36.19,36.14,36.19,47778.0,33.5415,33.56,33.5137,33.56,47778.0
2023-01-13 13:25:00,36.19,36.22,36.17,36.22,9341.0,33.56,33.5878,33.5415,33.5878,9341.0
2023-01-13 13:30:00,36.23,36.28,36.23,36.26,18438.0,33.5971,33.6435,33.5971,33.6249,18438.0
2023-01-13 13:35:00,36.26,36.27,36.21,36.23,18693.0,33.6249,33.6342,33.5786,33.5971,18693.0
2023-01-13 13:40:00,36.23,36.27,36.22,36.25,61645.0,33.5971,33.6342,33.5878,33.6157,61645.0
2023-01-13 13:45:00,36.24,36.28,36.24,36.27,91865.0,33.6064,33.6435,33.6064,33.6342,91865.0
2023-01-13 13:50:00,36.27,36.28,36.23,36.25,14456.0,33.6342,33.6435,33.5971,33.6157,14456.0
2023-01-13 13:55:00,36.24,36.26,36.24,36.25,13310.0,33.6064,33.6249,33.6064,33.6157,13310.0
2023-01-13 14:00:00,36.25,36.27,36.21,36.22,20092.0,33.6157,33.6342,33.5786,33.5878,20092.0
2023-01-13 14:05:00,36.23,36.25,36.22,36.23,9991.0,33.5971,33.6157,33.5878,33.5971,9991.0
2023-01-13 14:10:00,36.22,36.24,36.21,36.23,11450.0,33.5878,33.6064,33.5786,33.5971,11450.0
2023-01-13 14:15:00,36.24,36.26,36.23,36.24,11087.0,33.6064,33.6249,33.5971,33.6064,11087.0
2023-01-13 14:20:00,36.25,36.26,36.22,36.23,10515.0,33.6157,33.6249,33.5878,33.5971,10515.0
2023-01-13 14:25:00,36.23,36.26,36.22,36.26,20782.0,33.5971,33.6249,33.5878,33.6249,20782.0
2023-01-13 14:30:00,36.26,36.26,36.21,36.24,23374.0,33.6249,33.6249,33.5786,33.6064,23374.0
2023-01-13 14:35:00,36.24,36.25,36.21,36.24,8212.0,33.6064,33.6157,33.5786,33.6064,8212.0
2023-01-13 14:40:00,36.24,36.25,36.21,36.22,16451.0,33.6064,33.6157,33.5786,33.5878,16451.0
2023-01-13 14:45:00,36.22,36.24,36.2,36.23,17174.0,33.5878,33.6064,33.5693,33.5971,17174.0
2023-01-13 14:50:00,36.23,36.23,36.2,36.2,12620.0,33.5971,33.5971,33.5693,33.5693,12620.0
2023-01-13 14:55:00,36.2,36.21,36.18,36.2,20330.0,33.5693,33.5786,33.5507,33.5693,20330.0
2023-01-13 15:00:00,36.2,36.22,36.2,36.22,19673.0,33.5693,33.5878,33.5693,33.5878,19673.0
2023-01-13 15:05:00,36.22,36.22,36.19,36.2,83753.0,33.5878,33.5878,33.56,33.5693,83753.0
2023-01-13 15:10:00,36.2,36.22,36.19,36.2,33247.0,33.5693,33.5878,33.56,33.5693,33247.0
2023-01-13 15:15:00,36.2,36.21,36.14,36.14,42468.0,33.5693,33.5786,33.5137,33.5137,42468.0
2023-01-13 15:20:00,36.15,36.16,36.13,36.14,61380.0,33.5229,33.5322,33.5044,33.5137,61380.0
2023-01-13 15:25:00,36.14,36.16,36.13,36.16,47217.0,33.5137,33.5322,33.5044,33.5322,47217.0
2023-01-13 15:30:00,36.17,36.17,36.11,36.13,44824.0,33.5415,33.5415,33.4858,33.5044,44824.0
2023-01-13 15:35:00,36.13,36.15,36.11,36.15,60967.0,33.5044,33.5229,33.4858,33.5229,60967.0
2023-01-13 15:40:00,36.15,36.15,36.12,36.14,57258.0,33.5229,33.5229,33.4951,33.5137,57258.0
2023-01-13 15:45:00,36.14,36.14,36.09,36.1,74090.0,33.5137,33.5137,33.4673,33.4766,74090.0
2023-01-13 15:50:00,36.09,36.1,36.06,36.07,135378.0,33.4673,33.4766,33.4395,33.4487,135378.0
2023-01-13 15:55:00,36.07,36.09,36.04,36.06,249844.0,33.4487,33.4673,33.4209,33.4395,249844.0
2023-01-17 09:30:00,36.09,36.16,36.06,36.1,52893.0,33.4673,33.5322,33.4395,33.4766,52893.0
2023-01-17 09:35:00,36.11,36.2,36.11,36.2,42633.0,33.4858,33.5693,33.4858,33.5693,42633.0
2023-01-17 09:40:00,36.19,36.35,36.18,36.35,45923.0,33.56,33.7084,33.5507,33.7084,45923.0
2023-01-17 09:45:00,36.35,36.37,36.29,36.33,35803.0,33.7084,33.7269,33.6528,33.6898,35803.0
2023-01-17 09:50:00,36.33,36.35,36.3,36.31,28121.0,33.6898,33.7084,33.662,33.6713,28121.0
2023-01-17 09:55:00,36.31,36.33,36.28,36.3,33886.0,33.6713,33.6898,33.6435,33.662,33886.0
2023-01-17 10:00:00,36.3,36.42,36.29,36.39,35261.0,33.662,33.7733,33.6528,33.7455,35261.0
2023-01-17 10:05:00,36.38,36.43,36.38,36.41,31747.0,33.7362,33.7826,33.7362,33.764,31747.0
2023-01-17 10:10:00,36.41,36.42,36.35,36.37,29885.0,33.764,33.7733,33.7084,33.7269,29885.0
2023-01-17 10:15:00,36.37,36.39,36.34,36.39,15086.0,33.7269,33.7455,33.6991,33.7455,15086.0
2023-01-17 10:20:00,36.39,36.43,36.38,36.41,22231.0,33.7455,33.7826,33.7362,33.764,22231.0
2023-01-17 10:25:00,36.4,36.4,36.3,36.32,17398.0,33.7548,33.7548,33.662,33.6806,17398.0
2023-01-17 10:30:00,36.32,36.32,36.27,36.32,14362.0,33.6806,33.6806,33.6342,33.6806,14362.0
2023-01-17 10:35:00,36.32,36.34,36.26,36.28,26527.0,33.6806,33.6991,33.6249,33.6435,26527.0
2023-01-17 10:40:00,36.28,36.31,36.17,36.2,33151.0,33.6435,33.6713,33.5415,33.5693,33151.0
2023-01-17 10:45:00,36.2,36.22,36.18,36.21,9633.0,33.5693,33.5878,33.5507,33.5786,9633.0
2023-01-17 10:50:00,36.21,36.22,36.16,36.2,13751.0,33.5786,33.5878,33.5322,33.5693,13751.0
2023-01-17 10:55:00,36.2,36.2,36.12,36.12,9670.0,33.5693,33.5693,33.4951,33.4951,9670.0
2023-01-17 11:00:00,36.12,36.13,36.07,36.08,24320.0,33.4951,33.5044,33.4487,33.458,24320.0
2023-01-17 11:05:00,36.07,36.07,36.0,36.02,21823.0,33.4487,33.4487,33.3838,33.4024,21823.0
2023-01-17 11:10:00,36.01,36.04,35.97,36.0,94667.0,33.3931,33.4209,33.356,33.3838,94667.0
2023-01-17 11:15:00,36.0,36.0,35.98,36.0,16895.0,33.3838,33.3838,33.3653,33.3838,16895.0
2023-01-17 11:20:00,36.01,36.03,35.99,36.03,19507.0,33.3931,33.4116,33.3746,33.4116,19507.0
2023-01-17 11:25:00,36.03,36.11,36.02,36.09,18990.0,33.4116,33.4858,33.4024,33.4673,18990.0
2023-01-17 11:30:00,36.09,36.14,36.08,36.08,50468.0,33.4673,33.5137,33.458,33.458,50468.0
2023-01-17 11:35:00,36.09,36.1,36.05,36.09,27713.0,33.4673,33.4766,33.4302,33.4673,27713.0
2023-01-17 11:40:00,36.08,36.13,36.05,36.11,32775.0,33.458,33.5044,33.4302,33.4858,32775.0
2023-01-17 11:45:00,36.12,36.15,36.11,36.14,10314.0,33.4951,33.5229,33.4858,33.5137,10314.0
2023-01-17 11:50:00,36.14,36.17,36.14,36.15,13870.0,33.5137,33.5415,33.5137,33.5229,13870.0
2023-01-17 11:55:00,36.15,36.19,36.14,36.16,17217.0,33.5229,33.56,33.5137,33.5322,17217.0
2023-01-17 12:00:00,36.16,36.19,36.16,36.19,8240.0,33.5322,33.56,33.5322,33.56,8240.0
2023-01-17 12:05:00,36.18,36.22,36.17,36.19,41003.0,33.5507,33.5878,33.5415,33.56,41003.0
2023-01-17 12:10:00,36.19,36.2,36.17,36.17,7870.0,33.56,33.5693,33.5415,33.5415,7870.0
2023-01-17 12:15:00,36.16,36.18,36.13,36.16,17781.0,33.5322,33.5507,33.5044,33.5322,17781.0
2023-01-17 12:20:00,36.16,36.17,36.13,36.14,5896.0,33.5322,33.5415,33.5044,33.5137,5896.0
2023-01-17 12:25:00,36.14,36.17,36.12,36.14,22487.0,33.5137,33.5415,33.4951,33.5137,22487.0
2023-01-17 12:30:00,36.14,36.15,36.1,36.11,34704.0,33.5137,33.5229,33.4766,33.4858,34704.0
2023-01-17 12:35:00,36.11,36.13,36.08,36.09,16311.0,33.4858,33.5044,33.458,33.4673,16311.0
2023-01-17 12:40:00,36.08,36.11,36.07,36.09,13439.0,33.458,33.4858,33.4487,33.4673,13439.0
2023-01-17 12:45:00,36.09,36.12,36.08,36.12,11272.0,33.4673,33.4951,33.458,33.4951,11272.0
2023-01-17 12:50:00,36.11,36.16,36.1,36.15,12508.0,33.4858,33.5322,33.4766,33.5229,12508.0
2023-01-17 12:55:00,36.16,36.23,36.14,36.21,119329.0,33.5322,33.5971,33.5137,33.5786,119329.0
2023-01-17 13:00:00,36.22,36.28,36.2,36.2,78642.0,33.5878,33.6435,33.5693,33.5693,78642.0
2023-01-17 13:05:00,36.2,36.25,36.2,36.25,22188.0,33.5693,33.6157,33.5693,33.6157,22188.0
2023-01-17 13:10:00,36.24,36.25,36.17,36.18,23980.0,33.6064,33.6157,33.5415,33.5507,23980.0
2023-01-17 13:15:00,36.19,36.24,36.19,36.21,20629.0,33.56,33.6064,33.56,33.5786,20629.0
2023-01-17 13:20:00,36.21,36.21,36.17,36.2,13637.0,33.5786,33.5786,33.5415,33.5693,13637.0
2023-01-17 13:25:00,36.2,36.23,36.19,36.21,14278.0,33.5693,33.5971,33.56,33.5786,14278.0
2023-01-17 13:30:00,36.21,36.21,36.18,36.19,11902.0,33.5786,33.5786,33.5507,33.56,11902.0
2023-01-17 13:35:00,36.18,36.23,36.18,36.23,9104.0,33.5507,33.5971,33.5507,33.5971,9104.0
2023-01-17 13:40:00,36.23,36.23,36.2,36.21,12010.0,33.5971,33.5971,33.5693,33.5786,12010.0
2023-01-17 13:45:00,36.2,36.22,36.18,36.21,15723.0,33.5693,33.5878,33.5507,33.5786,15723.0
2023-01-17 13:50:00,36.21,36.21,36.16,36.16,12840.0,33.5786,33.5786,33.5322,33.5322,12840.0
2023-01-17 13:55:00,36.16,36.17,36.14,36.14,8131.0,33.5322,33.5415,33.5137,33.5137,8131.0
2023-01-17 14:00:00,36.15,36.15,36.12,36.15,11627.0,33.5229,33.5229,33.4951,33.5229,11627.0
2023-01-17 14:05:00,36.14,36.15,36.13,36.15,12549.0,33.5137,33.5229,33.5044,33.5229,12549.0
2023-01-17 14:10:00,36.15,36.15,36.06,36.07,21222.0,33.5229,33.5229,33.4395,33.4487,21222.0
2023-01-17 14:15:00,36.07,36.07,36.02,36.04,15213.0,33.4487,33.4487,33.4024,33.4209,15213.0
2023-01-17 14:20:00,36.03,36.05,36.01,36.04,16959.0,33.4116,33.4302,33.3931,33.4209,16959.0
2023-01-17 14:25:00,36.05,36.05,36.02,36.02,10963.0,33.4302,33.4302,33.4024,33.4024,10963.0
2023-01-17 14:30:00,36.02,36.06,36.02,36.06,11522.0,33.4024,33.4395,33.4024,33.4395,11522.0
2023-01-17 14:35:00,36.05,36.11,36.05,36.11,33112.0,33.4302,33.4858,33.4302,33.4858,33112.0
2023-01-17 14:40:00,36.11,36.15,36.08,36.08,24987.0,33.4858,33.5229,33.458,33.458,24987.0
2023-01-17 14:45:00,36.09,36.1,36.07,36.09,12728.0,33.4673,33.4766,33.4487,33.4673,12728.0
2023-01-17 14:50:00,36.09,36.11,36.08,36.09,14610.0,33.4673,33.4858,33.458,33.4673,14610.0
2023-01-17 14:55:00,36.09,36.1,36.06,36.07,10262.0,33.4673,33.4766,33.4395,33.4487,10262.0
2023-01-17 15:00:00,36.07,36.1,36.06,36.08,18359.0,33.4487,33.4766,33.4395,33.458,18359.0
2023-01-17 15:05:00,36.07,36.08,36.04,36.04,8045.0,33.4487,33.458,33.4209,33.4209,8045.0
2023-01-17 15:10:00,36.05,36.05,36.0,36.02,31413.0,33.4302,33.4302,33.3838,33.4024,31413.0
2023-01-17 15:15:00,36.02,36.03,36.0,36.01,20324.0,33.4024,33.4116,33.3838,33.3931,20324.0
2023-01-17 15:20:00,36.02,36.02,35.98,36.01,19469.0,33.4024,33.4024,33.3653,33.3931,19469.0
2023-01-17 15:25:00,36.01,36.02,35.97,35.98,16357.0,33.3931,33.4024,33.356,33.3653,16357.0
2023-01-17 15:30:00,35.98,36.03,35.97,36.02,39041.0,33.3653,33.4116,33.356,33.4024,39041.0
2023-01-17 15:35:00,36.02,36.07,35.99,36.05,61020.0,33.4024,33.4487,33.3746,33.4302,61020.0
2023-01-17 15:40:00,36.05,36.07,36.02,36.02,33698.0,33.4302,33.4487,33.4024,33.4024,33698.0
2023-01-17 15:45:00,36.02,36.03,35.99,36.02,53368.0,33.4024,33.4116,33.3746,33.4024,53368.0
2023-01-17 15:50:00,36.02,36.08,35.99,36.01,94883.0,33.4024,33.458,33.3746,33.3931,94883.0
2023-01-17 15:55:00,36.01,36.04,35.95,35.95,308505.0,33.3931,33.4209,33.3375,33.3375,308505.0
2023-01-18 09:30:00,36.08,36.38,36.08,36.34,83422.0,33.458,33.7362,33.458,33.6991,83422.0
2023-01-18 09:35:00,36.35,36.39,36.29,36.37,32166.0,33.7084,33.7455,33.6528,33.7269,32166.0
2023-01-18 09:40:00,36.39,36.54,36.39,36.45,65351.0,33.7455,33.8846,33.7455,33.8011,65351.0
2023-01-18 09:45:00,36.48,36.51,36.43,36.49,25603.0,33.8289,33.8568,33.7826,33.8382,25603.0
2023-01-18 09:50:00,36.49,36.53,36.47,36.49,19047.0,33.8382,33.8753,33.8197,33.8382,19047.0
2023-01-18 09:55:00,36.48,36.52,36.48,36.52,20348.0,33.8289,33.866,33.8289,33.866,20348.0
2023-01-18 10:00:00,36.52,36.58,36.44,36.44,23727.0,33.866,33.9217,33.7919,33.7919,23727.0
2023-01-18 10:05:00,36.44,36.47,36.38,36.38,24551.0,33.7919,33.8197,33.7362,33.7362,24551.0
2023-01-18 10:10:00,36.38,36.44,36.37,36.39,52392.0,33.7362,33.7919,33.7269,33.7455,52392.0
2023-01-18 10:15:00,36.4,36.4,36.34,36.4,32294.0,33.7548,33.7548,33.6991,33.7548,32294.0
2023-01-18 10:20:00,36.41,36.42,36.36,36.38,22405.0,33.764,33.7733,33.7177,33.7362,22405.0
2023-01-18 10:25:00,36.39,36.43,36.36,36.4,120919.0,33.7455,33.7826,33.7177,33.7548,120919.0
2023-01-18 10:30:00,36.4,36.41,36.3,36.32,30091.0,33.7548,33.764,33.662,33.6806,30091.0
2023-01-18 10:35:00,36.33,36.36,36.29,36.29,14580.0,33.6898,33.7177,33.6528,33.6528,14580.0
2023-01-18 10:40:00,36.3,36.33,36.23,36.26,22974.0,33.662,33.6898,33.5971,33.6249,22974.0
2023-01-18 10:45:00,36.26,36.3,36.25,36.27,18488.0,33.6249,33.662,33.6157,33.6342,18488.0
2023-01-18 10:50:00,36.27,36.28,36.12,36.13,39631.0,33.6342,33.6435,33.4951,33.5044,39631.0
2023-01-18 10:55:00,36.12,36.19,36.09,36.19,20625.0,33.4951,33.56,33.4673,33.56,20625.0
2023-01-18 11:00:00,36.18,36.23,36.12,36.14,12555.0,33.5507,33.5971,33.4951,33.5137,12555.0
2023-01-18 11:05:00,36.14,36.14,36.05,36.08,24022.0,33.5137,33.5137,33.4302,33.458,24022.0
2023-01-18 11:10:00,36.07,36.12,36.04,36.11,12098.0,33.4487,33.4951,33.4209,33.4858,12098.0
2023-01-18 11:15:00,36.11,36.13,36.08,36.11,16585.0,33.4858,33.5044,33.458,33.4858,16585.0
2023-01-18 11:20:00,36.11,36.12,36.06,36.07,14696.0,33.4858,33.4951,33.4395,33.4487,14696.0
2023-01-18 11:25:00,36.08,36.14,36.07,36.12,14078.0,33.458,33.5137,33.4487,33.4951,14078.0
2023-01-18 11:30:00,36.11,36.11,36.06,36.09,37984.0,33.4858,33.4858,33.4395,33.4673,37984.0
2023-01-18 11:35:00,36.09,36.11,36.05,36.05,17271.0,33.4673,33.4858,33.4302,33.4302,17271.0
2023-01-18 11:40:00,36.05,36.08,36.05,36.06,16981.0,33.4302,33.458,33.4302,33.4395,16981.0
2023-01-18 11:45:00,36.07,36.08,36.01,36.07,9977.0,33.4487,33.458,33.3931,33.4487,9977.0
2023-01-18 11:50:00,36.06,36.07,36.0,36.01,10763.0,33.4395,33.4487,33.3838,33.3931,10763.0
2023-01-18 11:55:00,36.01,36.06,36.01,36.04,9011.0,33.3931,33.4395,33.3931,33.4209,9011.0
2023-01-18 12:00:00,36.05,36.05,35.97,35.98,14011.0,33.4302,33.4302,33.356,33.3653,14011.0
2023-01-18 12:05:00,35.98,35.98,35.93,35.94,8207.0,33.3653,33.3653,33.3189,33.3282,8207.0
2023-01-18 12:10:00,35.95,36.01,35.94,36.0,22369.0,33.3375,33.3931,33.3282,33.3838,22369.0
2023-01-18 12:15:00,35.99,36.0,35.94,35.95,14010.0,33.3746,33.3838,33.3282,33.3375,14010.0
2023-01-18 12:20:00,35.95,35.98,35.94,35.97,38336.0,33.3375,33.3653,33.3282,33.356,38336.0
2023-01-18 12:25:00,35.97,35.98,35.91,35.91,12678.0,33.356,33.3653,33.3004,33.3004,12678.0
2023-01-18 12:30:00,35.91,35.94,35.9,35.93,12328.0,33.3004,33.3282,33.2911,33.3189,12328.0
2023-01-18 12:35:00,35.93,35.96,35.92,35.95,11078.0,33.3189,33.3467,33.3096,33.3375,11078.0
2023-01-18 12:40:00,35.94,35.97,35.94,35.95,8040.0,33.3282,33.356,33.3282,33.3375,8040.0
2023-01-18 12:45:00,35.95,35.98,35.94,35.98,4745.0,33.3375,33.3653,33.3282,33.3653,4745.0
2023-01-18 12:50:00,35.98,35.99,35.92,35.93,18780.0,33.3653,33.3746,33.3096,33.3189,18780.0
2023-01-18 12:55:00,35.94,35.98,35.92,35.97,11156.0,33.3282,33.3653,33.3096,33.356,11156.0
2023-01-18 13:00:00,35.96,35.98,35.92,35.93,23345.0,33.3467,33.3653,33.3096,33.3189,23345.0
2023-01-18 13:05:00,35.93,35.95,35.9,35.91,16810.0,33.3189,33.3375,33.2911,33.3004,16810.0
2023-01-18 13:10:00,35.91,35.92,35.89,35.91,15849.0,33.3004,33.3096,33.2818,33.3004,15849.0
2023-01-18 13:15:00,35.91,35.95,35.9,35.95,14224.0,33.3004,33.3375,33.2911,33.3375,14224.0
2023-01-18 13:20:00,35.95,35.96,35.93,35.95,16566.0,33.3375,33.3467,33.3189,33.3375,16566.0
2023-01-18 13:25:00,35.95,36.0,35.94,35.99,13233.0,33.3375,33.3838,33.3282,33.3746,13233.0
2023-01-18 13:30:00,35.99,36.01,35.93,35.94,25034.0,33.3746,33.3931,33.3189,33.3282,25034.0
2023-01-18 13:35:00,35.94,36.01,35.93,36.0,38969.0,33.3282,33.3931,33.3189,33.3838,38969.0
2023-01-18 13:40:00,36.0,36.08,35.99,36.07,68346.0,33.3838,33.458,33.3746,33.4487,68346.0
2023-01-18 13:45:00,36.07,36.11,36.07,36.09,12414.0,33.4487,33.4858,33.4487,33.4673,12414.0
2023-01-18 13:50:00,36.1,36.14,36.09,36.13,9743.0,33.4766,33.5137,33.4673,33.5044,9743.0
2023-01-18 13:55:00,36.13,36.13,36.11,36.13,18088.0,33.5044,33.5044,33.4858,33.5044,18088.0
2023-01-18 14:00:00,36.13,36.15,36.11,36.13,13143.0,33.5044,33.5229,33.4858,33.5044,13143.0
2023-01-18 14:05:00,36.14,36.14,36.1,36.11,11649.0,33.5137,33.5137,33.4766,33.4858,11649.0
2023-01-18 14:10:00,36.12,36.12,36.09,36.09,26071.0,33.4951,33.4951,33.4673,33.4673,26071.0
2023-01-18 14:15:00,36.09,36.1,36.06,36.07,5917.0,33.4673,33.4766,33.4395,33.4487,5917.0
2023-01-18 14:20:00,36.07,36.09,36.06,36.08,18000.0,33.4487,33.4673,33.4395,33.458,18000.0
2023-01-18 14:25:00,36.08,36.08,36.05,36.05,23023.0,33.458,33.458,33.4302,33.4302,23023.0
2023-01-18 14:30:00,36.05,36.1,36.04,36.09,20440.0,33.4302,33.4766,33.4209,33.4673,20440.0
2023-01-18 14:35:00,36.08,36.08,36.03,36.03,15297.0,33.458,33.458,33.4116,33.4116,15297.0
2023-01-18 14:40:00,36.04,36.07,36.02,36.05,37168.0,33.4209,33.4487,33.4024,33.4302,37168.0
2023-01-18 14:45:00,36.05,36.07,36.02,36.03,22326.0,33.4302,33.4487,33.4024,33.4116,22326.0
2023-01-18 14:50:00,36.02,36.04,36.0,36.03,9823.0,33.4024,33.4209,33.3838,33.4116,9823.0
2023-01-18 14:55:00,36.04,36.04,36.0,36.0,11633.0,33.4209,33.4209,33.3838,33.3838,11633.0
2023-01-18 15:00:00,35.99,36.01,35.97,35.98,9530.0,33.3746,33.3931,33.356,33.3653,9530.0
2023-01-18 15:05:00,35.98,36.0,35.96,35.98,12001.0,33.3653,33.3838,33.3467,33.3653,12001.0
2023-01-18 15:10:00,35.98,36.03,35.96,35.98,26218.0,33.3653,33.4116,33.3467,33.3653,26218.0
2023-01-18 15:15:00,35.98,36.0,35.96,36.0,17370.0,33.3653,33.3838,33.3467,33.3838,17370.0
2023-01-18 15:20:00,36.0,36.0,35.98,35.98,8920.0,33.3838,33.3838,33.3653,33.3653,8920.0
2023-01-18 15:25:00,35.98,36.0,35.96,35.97,17604.0,33.3653,33.3838,33.3467,33.356,17604.0
2023-01-18 15:30:00,35.96,35.97,35.92,35.93,32397.0,33.3467,33.356,33.3096,33.3189,32397.0
2023-01-18 15:35:00,35.93,35.93,35.9,35.9,15332.0,33.3189,33.3189,33.2911,33.2911,15332.0
2023-01-18 15:40:00,35.9,35.91,35.85,35.87,24302.0,33.2911,33.3004,33.2447,33.2633,24302.0
2023-01-18 15:45:00,35.87,35.92,35.86,35.89,31816.0,33.2633,33.3096,33.254,33.2818,31816.0
2023-01-18 15:50:00,35.88,35.98,35.87,35.96,78133.0,33.2725,33.3653,33.2633,33.3467,78133.0
2023-01-18 15:55:00,35.95,35.97,35.91,35.95,157340.0,33.3375,33.356,33.3004,33.3375,157340.0
2023-01-19 09:30:00,35.54,35.65,35.51,35.59,62579.0,32.9573,33.0593,32.9294,33.0036,62579.0
2023-01-19 09:35:00,35.6,35.72,35.57,35.71,31944.0,33.0129,33.1242,32.9851,33.1149,31944.0
2023-01-19 09:40:00,35.7,35.73,35.63,35.66,33702.0,33.1056,33.1334,33.0407,33.0685,33702.0
2023-01-19 09:45:00,35.67,35.68,35.6,35.61,42700.0,33.0778,33.0871,33.0129,33.0222,42700.0
2023-01-19 09:50:00,35.62,35.65,35.55,35.58,15777.0,33.0314,33.0593,32.9665,32.9943,15777.0
2023-01-19 09:55:00,35.59,35.69,35.58,35.64,20845.0,33.0036,33.0964,32.9943,33.05,20845.0
2023-01-19 10:00:00,35.65,35.72,35.63,35.65,25040.0,33.0593,33.1242,33.0407,33.0593,25040.0
2023-01-19 10:05:00,35.66,35.78,35.65,35.76,38701.0,33.0685,33.1798,33.0593,33.1613,38701.0
2023-01-19 10:10:00,35.75,35.75,35.65,35.66,19519.0,33.152,33.152,33.0593,33.0685,19519.0
2023-01-19 10:15:00,35.65,35.77,35.63,35.75,16269.0,33.0593,33.1705,33.0407,33.152,16269.0
2023-01-19 10:20:00,35.75,35.75,35.65,35.66,15858.0,33.152,33.152,33.0593,33.0685,15858.0
2023-01-19 10:25:00,35.66,35.72,35.65,35.69,14474.0,33.0685,33.1242,33.0593,33.0964,14474.0
2023-01-19 10:30:00,35.69,35.71,35.61,35.62,16829.0,33.0964,33.1149,33.0222,33.0314,16829.0
2023-01-19 10:35:00,35.63,35.64,35.55,35.56,29877.0,33.0407,33.05,32.9665,32.9758,29877.0
2023-01-19 10:40:00,35.57,35.58,35.53,35.58,37015.0,32.9851,32.9943,32.948,32.9943,37015.0
2023-01-19 10:45:00,35.58,35.63,35.54,35.55,39814.0,32.9943,33.0407,32.9573,32.9665,39814.0
2023-01-19 10:50:00,35.55,35.56,35.43,35.46,32762.0,32.9665,32.9758,32.8552,32.8831,32762.0
2023-01-19 10:55:00,35.46,35.47,35.42,35.44,50390.0,32.8831,32.8923,32.846,32.8645,50390.0
2023-01-19 11:00:00,35.44,35.48,35.44,35.45,26071.0,32.8645,32.9016,32.8645,32.8738,26071.0
2023-01-19 11:05:00,35.46,35.56,35.45,35.55,22800.0,32.8831,32.9758,32.8738,32.9665,22800.0
2023-01-19 11:10:00,35.55,35.63,35.55,35.63,24290.0,32.9665,33.0407,32.9665,33.0407,24290.0
2023-01-19 11:15:00,35.63,35.66,35.61,35.64,19261.0,33.0407,33.0685,33.0222,33.05,19261.0
2023-01-19 11:20:00,35.64,35.68,35.63,35.65,31316.0,33.05,33.0871,33.0407,33.0593,31316.0
2023-01-19 11:25:00,35.65,35.66,35.61,35.64,19294.0,33.0593,33.0685,33.0222,33.05,19294.0
2023-01-19 11:30:00,35.64,35.71,35.63,35.7,25483.0,33.05,33.1149,33.0407,33.1056,25483.0
2023-01-19 11:35:00,35.7,35.73,35.69,35.73,21796.0,33.1056,33.1334,33.0964,33.1334,21796.0
2023-01-19 11:40:00,35.72,35.74,35.64,35.65,50400.0,33.1242,33.1427,33.05,33.0593,50400.0
2023-01-19 11:45:00,35.65,35.7,35.64,35.69,34142.0,33.0593,33.1056,33.05,33.0964,34142.0
2023-01-19 11:50:00,35.69,35.69,35.57,35.57,41459.0,33.0964,33.0964,32.9851,32.9851,41459.0
2023-01-19 11:55:00,35.57,35.57,35.49,35.55,36778.0,32.9851,32.9851,32.9109,32.9665,36778.0
2023-01-19 12:00:00,35.56,35.58,35.54,35.55,21125.0,32.9758,32.9943,32.9573,32.9665,21125.0
2023-01-19 12:05:00,35.55,35.56,35.44,35.45,37026.0,32.9665,32.9758,32.8645,32.8738,37026.0
2023-01-19 12:10:00,35.46,35.5,35.43,35.5,20719.0,32.8831,32.9202,32.8552,32.9202,20719.0
2023-01-19 12:15:00,35.49,35.58,35.48,35.55,26339.0,32.9109,32.9943,32.9016,32.9665,26339.0
2023-01-19 12:20:00,35.55,35.56,35.47,35.48,13460.0,32.9665,32.9758,32.8923,32.9016,13460.0
2023-01-19 12:25:00,35.48,35.51,35.46,35.5,29291.0,32.9016,32.9294,32.8831,32.9202,29291.0
2023-01-19 12:30:00,35.5,35.52,35.48,35.5,19651.0,32.9202,32.9387,32.9016,32.9202,19651.0
2023-01-19 12:35:00,35.5,35.54,35.49,35.51,20754.0,32.9202,32.9573,32.9109,32.9294,20754.0
2023-01-19 12:40:00,35.51,35.52,35.47,35.48,29276.0,32.9294,32.9387,32.8923,32.9016,29276.0
2023-01-19 12:45:00,35.47,35.5,35.47,35.48,12161.0,32.8923,32.9202,32.8923,32.9016,12161.0
2023-01-19 12:50:00,35.48,35.5,35.47,35.49,9459.0,32.9016,32.9202,32.8923,32.9109,9459.0
2023-01-19 12:55:00,35.5,35.52,35.49,35.52,18520.0,32.9202,32.9387,32.9109,32.9387,18520.0
2023-01-19 13:00:00,35.52,35.57,35.51,35.56,29179.0,32.9387,32.9851,32.9294,32.9758,29179.0
2023-01-19 13:05:00,35.56,35.57,35.51,35.54,21600.0,32.9758,32.9851,32.9294,32.9573,21600.0
2023-01-19 13:10:00,35.53,35.58,35.5,35.57,39854.0,32.948,32.9943,32.9202,32.9851,39854.0
2023-01-19 13:15:00,35.57,35.62,35.53,35.61,16718.0,32.9851,33.0314,32.948,33.0222,16718.0
2023-01-19 13:20:00,35.6,35.63,35.58,35.61,14411.0,33.0129,33.0407,32.9943,33.0222,14411.0
2023-01-19 13:25:00,35.62,35.65,35.6,35.64,14161.0,33.0314,33.0593,33.0129,33.05,14161.0
2023-01-19 13:30:00,35.65,35.66,35.61,35.64,20967.0,33.0593,33.0685,33.0222,33.05,20967.0
2023-01-19 13:35:00,35.64,35.68,35.64,35.68,59274.0,33.05,33.0871,33.05,33.0871,59274.0
2023-01-19 13:40:00,35.69,35.71,35.64,35.65,33661.0,33.0964,33.1149,33.05,33.0593,33661.0
2023-01-19 13:45:00,35.66,35.71,35.65,35.7,20441.0,33.0685,33.1149,33.0593,33.1056,20441.0
2023-01-19 13:50:00,35.69,35.72,35.68,35.7,13333.0,33.0964,33.1242,33.0871,33.1056,13333.0
2023-01-19 13:55:00,35.69,35.73,35.67,35.73,39161.0,33.0964,33.1334,33.0778,33.1334,39161.0
2023-01-19 14:00:00,35.73,35.74,35.69,35.73,17237.0,33.1334,33.1427,33.0964,33.1334,17237.0
2023-01-19 14:05:00,35.73,35.74,35.69,35.73,12841.0,33.1334,33.1427,33.0964,33.1334,12841.0
2023-01-19 14:10:00,35.73,35.78,35.72,35.77,41118.0,33.1334,33.1798,33.1242,33.1705,41118.0
2023-01-19 14:15:00,35.77,35.8,35.76,35.79,16139.0,33.1705,33.1984,33.1613,33.1891,16139.0
2023-01-19 14:20:00,35.79,35.87,35.78,35.87,24708.0,33.1891,33.2633,33.1798,33.2633,24708.0
2023-01-19 14:25:00,35.87,35.9,35.85,35.89,17365.0,33.2633,33.2911,33.2447,33.2818,17365.0
2023-01-19 14:30:00,35.89,35.92,35.88,35.91,25137.0,33.2818,33.3096,33.2725,33.3004,25137.0
2023-01-19 14:35:00,35.92,35.96,35.91,35.92,23592.0,33.3096,33.3467,33.3004,33.3096,23592.0
2023-01-19 14:40:00,35.92,35.96,35.91,35.95,25816.0,33.3096,33.3467,33.3004,33.3375,25816.0
2023-01-19 14:45:00,35.95,35.98,35.93,35.94,15194.0,33.3375,33.3653,33.3189,33.3282,15194.0
2023-01-19 14:50:00,35.94,35.94,35.9,35.9,16423.0,33.3282,33.3282,33.2911,33.2911,16423.0
2023-01-19 14:55:00,35.9,35.96,35.9,35.93,14551.0,33.2911,33.3467,33.2911,33.3189,14551.0
2023-01-19 15:00:00,35.92,35.98,35.92,35.94,20204.0,33.3096,33.3653,33.3096,33.3282,20204.0
2023-01-19 15:05:00,35.93,35.93,35.87,35.89,19346.0,33.3189,33.3189,33.2633,33.2818,19346.0
2023-01-19 15:10:00,35.9,35.94,35.89,35.92,18415.0,33.2911,33.3282,33.2818,33.3096,18415.0
2023-01-19 15:15:00,35.92,35.94,35.89,35.91,22982.0,33.3096,33.3282,33.2818,33.3004,22982.0
2023-01-19 15:20:00,35.91,35.91,35.88,35.89,12988.0,33.3004,33.3004,33.2725,33.2818,12988.0
2023-01-19 15:25:00,35.88,35.92,35.88,35.91,18897.0,33.2725,33.3096,33.2725,33.3004,18897.0
2023-01-19 15:30:00,35.91,35.92,35.85,35.88,50132.0,33.3004,33.3096,33.2447,33.2725,50132.0
2023-01-19 15:35:00,35.88,35.9,35.86,35.87,26720.0,33.2725,33.2911,33.254,33.2633,26720.0
2023-01-19 15:40:00,35.87,35.87,35.82,35.83,28871.0,33.2633,33.2633,33.2169,33.2262,28871.0
2023-01-19 15:45:00,35.83,35.85,35.79,35.82,36725.0,33.2262,33.2447,33.1891,33.2169,36725.0
2023-01-19 15:50:00,35.81,35.85,35.78,35.8,106524.0,33.2076,33.2447,33.1798,33.1984,106524.0
2023-01-19 15:55:00,35.8,35.82,35.72,35.76,238998.0,33.1984,33.2169,33.1242,33.1613,238998.0
2023-01-20 09:30:00,35.78,35.93,35.55,35.57,275305.0,33.1798,33.3189,32.9665,32.9851,275305.0
2023-01-20 09:35:00,35.56,35.63,35.43,35.5,34724.0,32.9758,33.0407,32.8552,32.9202,34724.0
2023-01-20 09:40:00,35.49,35.53,35.45,35.48,46211.0,32.9109,32.948,32.8738,32.9016,46211.0
2023-01-20 09:45:00,35.48,35.52,35.44,35.45,76323.0,32.9016,32.9387,32.8645,32.8738,76323.0
2023-01-20 09:50:00,35.45,35.47,35.33,35.35,79873.0,32.8738,32.8923,32.7625,32.7811,79873.0
2023-01-20 09:55:00,35.34,35.38,35.31,35.32,42806.0,32.7718,32.8089,32.744,32.7532,42806.0
2023-01-20 10:00:00,35.32,35.36,35.22,35.24,60751.0,32.7532,32.7903,32.6605,32.6791,60751.0
2023-01-20 10:05:00,35.25,35.28,35.15,35.16,62623.0,32.6883,32.7162,32.5956,32.6049,62623.0
2023-01-20 10:10:00,35.16,35.19,35.09,35.1,33345.0,32.6049,32.6327,32.54,32.5492,33345.0
2023-01-20 10:15:00,35.11,35.18,35.1,35.14,44652.0,32.5585,32.6234,32.5492,32.5863,44652.0
2023-01-20 10:20:00,35.14,35.14,35.07,35.08,33758.0,32.5863,32.5863,32.5214,32.5307,33758.0
2023-01-20 10:25:00,35.08,35.18,35.04,35.16,48365.0,32.5307,32.6234,32.4936,32.6049,48365.0
2023-01-20 10:30:00,35.17,35.26,35.17,35.25,56764.0,32.6141,32.6976,32.6141,32.6883,56764.0
2023-01-20 10:35:00,35.25,35.29,35.2,35.23,58728.0,32.6883,32.7254,32.642,32.6698,58728.0
2023-01-20 10:40:00,35.23,35.25,35.11,35.12,48217.0,32.6698,32.6883,32.5585,32.5678,48217.0
2023-01-20 10:45:00,35.12,35.2,35.11,35.19,18092.0,32.5678,32.642,32.5585,32.6327,18092.0
2023-01-20 10:50:00,35.19,35.25,35.15,35.23,25223.0,32.6327,32.6883,32.5956,32.6698,25223.0
2023-01-20 10:55:00,35.23,35.25,35.17,35.18,10080.0,32.6698,32.6883,32.6141,32.6234,10080.0
2023-01-20 11:00:00,35.18,35.27,35.17,35.27,17474.0,32.6234,32.7069,32.6141,32.7069,17474.0
2023-01-20 11:05:00,35.27,35.29,35.25,35.28,17852.0,32.7069,32.7254,32.6883,32.7162,17852.0
2023-01-20 11:10:00,35.29,35.44,35.29,35.39,32297.0,32.7254,32.8645,32.7254,32.8182,32297.0
2023-01-20 11:15:00,35.4,35.44,35.4,35.4,22387.0,32.8274,32.8645,32.8274,32.8274,22387.0
2023-01-20 11:20:00,35.4,35.44,35.38,35.43,17934.0,32.8274,32.8645,32.8089,32.8552,17934.0
2023-01-20 11:25:00,35.43,35.43,35.38,35.43,20024.0,32.8552,32.8552,32.8089,32.8552,20024.0
2023-01-20 11:30:00,35.43,35.49,35.41,35.49,19802.0,32.8552,32.9109,32.8367,32.9109,19802.0
2023-01-20 11:35:00,35.48,35.48,35.39,35.41,61193.0,32.9016,32.9016,32.8182,32.8367,61193.0
2023-01-20 11:40:00,35.41,35.45,35.39,35.41,41437.0,32.8367,32.8738,32.8182,32.8367,41437.0
2023-01-20 11:45:00,35.41,35.5,35.41,35.5,40282.0,32.8367,32.9202,32.8367,32.9202,40282.0
2023-01-20 11:50:00,35.49,35.54,35.48,35.5,41103.0,32.9109,32.9573,32.9016,32.9202,41103.0
2023-01-20 11:55:00,35.5,35.54,35.48,35.49,32048.0,32.9202,32.9573,32.9016,32.9109,32048.0
2023-01-20 12:00:00,35.48,35.51,35.45,35.45,10731.0,32.9016,32.9294,32.8738,32.8738,10731.0
2023-01-20 12:05:00,35.45,35.49,35.44,35.48,15087.0,32.8738,32.9109,32.8645,32.9016,15087.0
2023-01-20 12:10:00,35.48,35.51,35.45,35.51,10297.0,32.9016,32.9294,32.8738,32.9294,10297.0
2023-01-20 12:15:00,35.5,35.51,35.48,35.49,20992.0,32.9202,32.9294,32.9016,32.9109,20992.0
2023-01-20 12:20:00,35.49,35.52,35.48,35.52,9908.0,32.9109,32.9387,32.9016,32.9387,9908.0
2023-01-20 12:25:00,35.52,35.52,35.49,35.51,9027.0,32.9387,32.9387,32.9109,32.9294,9027.0
2023-01-20 12:30:00,35.5,35.51,35.47,35.49,8254.0,32.9202,32.9294,32.8923,32.9109,8254.0
2023-01-20 12:35:00,35.49,35.52,35.47,35.51,13007.0,32.9109,32.9387,32.8923,32.9294,13007.0
2023-01-20 12:40:00,35.52,35.52,35.5,35.52,4056.0,32.9387,32.9387,32.9202,32.9387,4056.0
2023-01-20 12:45:00,35.51,35.53,35.49,35.52,12927.0,32.9294,32.948,32.9109,32.9387,12927.0
2023-01-20 12:50:00,35.52,35.59,35.52,35.54,45686.0,32.9387,33.0036,32.9387,32.9573,45686.0
2023-01-20 12:55:00,35.53,35.53,35.45,35.46,29524.0,32.948,32.948,32.8738,32.8831,29524.0
2023-01-20 13:00:00,35.46,35.53,35.45,35.51,46550.0,32.8831,32.948,32.8738,32.9294,46550.0
2023-01-20 13:05:00,35.51,35.52,35.49,35.5,13709.0,32.9294,32.9387,32.9109,32.9202,13709.0
2023-01-20 13:10:00,35.5,35.56,35.45,35.55,11646.0,32.9202,32.9758,32.8738,32.9665,11646.0
2023-01-20 13:15:00,35.56,35.58,35.51,35.51,11824.0,32.9758,32.9943,32.9294,32.9294,11824.0
2023-01-20 13:20:00,35.49,35.53,35.48,35.52,14042.0,32.9109,32.948,32.9016,32.9387,14042.0
2023-01-20 13:25:00,35.52,35.55,35.51,35.55,19607.0,32.9387,32.9665,32.9294,32.9665,19607.0
2023-01-20 13:30:00,35.55,35.6,35.54,35.55,25764.0,32.9665,33.0129,32.9573,32.9665,25764.0
2023-01-20 13:35:00,35.55,35.63,35.55,35.61,20438.0,32.9665,33.0407,32.9665,33.0222,20438.0
2023-01-20 13:40:00,35.62,35.65,35.61,35.65,14504.0,33.0314,33.0593,33.0222,33.0593,14504.0
2023-01-20 13:45:00,35.66,35.7,35.64,35.7,14666.0,33.0685,33.1056,33.05,33.1056,14666.0
2023-01-20 13:50:00,35.7,35.71,35.68,35.7,12092.0,33.1056,33.1149,33.0871,33.1056,12092.0
2023-01-20 13:55:00,35.7,35.75,35.69,35.73,35553.0,33.1056,33.152,33.0964,33.1334,35553.0
2023-01-20 14:00:00,35.73,35.74,35.67,35.7,12333.0,33.1334,33.1427,33.0778,33.1056,12333.0
2023-01-20 14:05:00,35.7,35.73,35.69,35.73,10247.0,33.1056,33.1334,33.0964,33.1334,10247.0
2023-01-20 14:10:00,35.73,35.74,35.71,35.72,8340.0,33.1334,33.1427,33.1149,33.1242,8340.0
2023-01-20 14:15:00,35.72,35.74,35.7,35.71,10656.0,33.1242,33.1427,33.1056,33.1149,10656.0
2023-01-20 14:20:00,35.72,35.76,35.71,35.75,26315.0,33.1242,33.1613,33.1149,33.152,26315.0
2023-01-20 14:25:00,35.75,35.79,35.73,35.78,20917.0,33.152,33.1891,33.1334,33.1798,20917.0
2023-01-20 14:30:00,35.78,35.82,35.78,35.8,14597.0,33.1798,33.2169,33.1798,33.1984,14597.0
2023-01-20 14:35:00,35.8,35.8,35.77,35.78,5097.0,33.1984,33.1984,33.1705,33.1798,5097.0
2023-01-20 14:40:00,35.78,35.79,35.76,35.79,19796.0,33.1798,33.1891,33.1613,33.1891,19796.0
2023-01-20 14:45:00,35.79,35.79,35.76,35.77,11951.0,33.1891,33.1891,33.1613,33.1705,11951.0
2023-01-20 14:50:00,35.77,35.77,35.74,35.76,14693.0,33.1705,33.1705,33.1427,33.1613,14693.0
2023-01-20 14:55:00,35.76,35.83,35.74,35.83,24110.0,33.1613,33.2262,33.1427,33.2262,24110.0
2023-01-20 15:00:00,35.83,35.86,35.82,35.84,35140.0,33.2262,33.254,33.2169,33.2355,35140.0
2023-01-20 15:05:00,35.84,35.85,35.82,35.84,15534.0,33.2355,33.2447,33.2169,33.2355,15534.0
2023-01-20 15:10:00,35.84,35.89,35.83,35.89,24511.0,33.2355,33.2818,33.2262,33.2818,24511.0
2023-01-20 15:15:00,35.89,35.96,35.88,35.93,28718.0,33.2818,33.3467,33.2725,33.3189,28718.0
2023-01-20 15:20:00,35.93,35.93,35.88,35.9,28358.0,33.3189,33.3189,33.2725,33.2911,28358.0
2023-01-20 15:25:00,35.9,35.93,35.89,35.91,34454.0,33.2911,33.3189,33.2818,33.3004,34454.0
2023-01-20 15:30:00,35.92,35.98,35.87,35.91,121286.0,33.3096,33.3653,33.2633,33.3004,121286.0
2023-01-20 15:35:00,35.91,36.0,35.89,35.99,198587.0,33.3004,33.3838,33.2818,33.3746,198587.0
2023-01-20 15:40:00,35.99,35.99,35.78,35.8,269028.0,33.3746,33.3746,33.1798,33.1984,269028.0
2023-01-20 15:45:00,35.79,35.85,35.76,35.83,140173.0,33.1891,33.2447,33.1613,33.2262,140173.0
2023-01-20 15:50:00,35.84,35.91,35.82,35.89,135759.0,33.2355,33.3004,33.2169,33.2818,135759.0
2023-01-20 15:55:00,35.89,35.93,35.83,35.83,376887.0,33.2818,33.3189,33.2262,33.2262,376887.0
2023-01-23 09:30:00,35.97,36.04,35.88,35.89,54615.0,33.356,33.4209,33.2725,33.2818,54615.0
2023-01-23 09:35:00,35.88,35.94,35.87,35.88,19668.0,33.2725,33.3282,33.2633,33.2725,19668.0
2023-01-23 09:40:00,35.87,35.94,35.87,35.93,31612.0,33.2633,33.3282,33.2633,33.3189,31612.0
2023-01-23 09:45:00,35.93,36.15,35.93,36.12,20354.0,33.3189,33.5229,33.3189,33.4951,20354.0
2023-01-23 09:50:00,36.12,36.2,36.1,36.14,26130.0,33.4951,33.5693,33.4766,33.5137,26130.0
2023-01-23 09:55:00,36.14,36.2,36.12,36.19,35634.0,33.5137,33.5693,33.4951,33.56,35634.0
2023-01-23 10:00:00,36.19,36.23,36.05,36.07,60382.0,33.56,33.5971,33.4302,33.4487,60382.0
2023-01-23 10:05:00,36.07,36.08,35.97,36.01,58291.0,33.4487,33.458,33.356,33.3931,58291.0
2023-01-23 10:10:00,36.01,36.13,35.99,36.1,23888.0,33.3931,33.5044,33.3746,33.4766,23888.0
2023-01-23 10:15:00,36.11,36.15,36.08,36.08,23406.0,33.4858,33.5229,33.458,33.458,23406.0
2023-01-23 10:20:00,36.08,36.1,36.05,36.1,19736.0,33.458,33.4766,33.4302,33.4766,19736.0
2023-01-23 10:25:00,36.1,36.16,36.07,36.15,39191.0,33.4766,33.5322,33.4487,33.5229,39191.0
2023-01-23 10:30:00,36.15,36.22,36.15,36.18,14766.0,33.5229,33.5878,33.5229,33.5507,14766.0
2023-01-23 10:35:00,36.18,36.18,36.14,36.16,21300.0,33.5507,33.5507,33.5137,33.5322,21300.0
2023-01-23 10:40:00,36.15,36.18,36.12,36.13,12394.0,33.5229,33.5507,33.4951,33.5044,12394.0
2023-01-23 10:45:00,36.13,36.21,36.12,36.19,15293.0,33.5044,33.5786,33.4951,33.56,15293.0
2023-01-23 10:50:00,36.19,36.19,36.13,36.13,40059.0,33.56,33.56,33.5044,33.5044,40059.0
2023-01-23 10:55:00,36.13,36.19,36.13,36.18,24109.0,33.5044,33.56,33.5044,33.5507,24109.0
2023-01-23 11:00:00,36.18,36.24,36.17,36.23,22711.0,33.5507,33.6064,33.5415,33.5971,22711.0
2023-01-23 11:05:00,36.23,36.26,36.23,36.26,15328.0,33.5971,33.6249,33.5971,33.6249,15328.0
2023-01-23 11:10:00,36.26,36.28,36.25,36.27,10826.0,33.6249,33.6435,33.6157,33.6342,10826.0
2023-01-23 11:15:00,36.26,36.33,36.25,36.33,29314.0,33.6249,33.6898,33.6157,33.6898,29314.0
2023-01-23 11:20:00,36.33,36.36,36.32,36.35,36037.0,33.6898,33.7177,33.6806,33.7084,36037.0
2023-01-23 11:25:00,36.35,36.37,36.31,36.31,31163.0,33.7084,33.7269,33.6713,33.6713,31163.0
2023-01-23 11:30:00,36.31,36.37,36.3,36.36,12853.0,33.6713,33.7269,33.662,33.7177,12853.0
2023-01-23 11:35:00,36.35,36.38,36.31,36.37,71786.0,33.7084,33.7362,33.6713,33.7269,71786.0
2023-01-23 11:40:00,36.37,36.38,36.35,36.37,19507.0,33.7269,33.7362,33.7084,33.7269,19507.0
2023-01-23 11:45:00,36.38,36.39,36.35,36.35,13596.0,33.7362,33.7455,33.7084,33.7084,13596.0
2023-01-23 11:50:00,36.36,36.41,36.33,36.4,18854.0,33.7177,33.764,33.6898,33.7548,18854.0
2023-01-23 11:55:00,36.39,36.43,36.37,36.41,17430.0,33.7455,33.7826,33.7269,33.764,17430.0
2023-01-23 12:00:00,36.42,36.44,36.4,36.41,14776.0,33.7733,33.7919,33.7548,33.764,14776.0
2023-01-23 12:05:00,36.42,36.44,36.33,36.33,118369.0,33.7733,33.7919,33.6898,33.6898,118369.0
2023-01-23 12:10:00,36.33,36.36,36.31,36.33,33378.0,33.6898,33.7177,33.6713,33.6898,33378.0
2023-01-23 12:15:00,36.33,36.33,36.28,36.29,28835.0,33.6898,33.6898,33.6435,33.6528,28835.0
2023-01-23 12:20:00,36.28,36.28,36.24,36.27,16525.0,33.6435,33.6435,33.6064,33.6342,16525.0
2023-01-23 12:25:00,36.27,36.3,36.27,36.29,14038.0,33.6342,33.662,33.6342,33.6528,14038.0
2023-01-23 12:30:00,36.28,36.3,36.26,36.29,14059.0,33.6435,33.662,33.6249,33.6528,14059.0
2023-01-23 12:35:00,36.29,36.29,36.25,36.27,31237.0,33.6528,33.6528,33.6157,33.6342,31237.0
2023-01-23 12:40:00,36.27,36.27,36.22,36.23,19326.0,33.6342,33.6342,33.5878,33.5971,19326.0
2023-01-23 12:45:00,36.23,36.33,36.22,36.32,288478.0,33.5971,33.6898,33.5878,33.6806,288478.0
2023-01-23 12:50:00,36.33,36.34,36.26,36.31,103680.0,33.6898,33.6991,33.6249,33.6713,103680.0
2023-01-23 12:55:00,36.31,36.33,36.26,36.32,71772.0,33.6713,33.6898,33.6249,33.6806,71772.0
2023-01-23 13:00:00,36.32,36.36,36.31,36.34,17529.0,33.6806,33.7177,33.6713,33.6991,17529.0
2023-01-23 13:05:00,36.34,36.34,36.3,36.33,40100.0,33.6991,33.6991,33.662,33.6898,40100.0
2023-01-23 13:10:00,36.33,36.34,36.28,36.3,64912.0,33.6898,33.6991,33.6435,33.662,64912.0
2023-01-23 13:15:00,36.31,36.36,36.31,36.36,196970.0,33.6713,33.7177,33.6713,33.7177,196970.0
2023-01-23 13:20:00,36.36,36.38,36.34,36.37,37404.0,33.7177,33.7362,33.6991,33.7269,37404.0
2023-01-23 13:25:00,36.37,36.42,36.36,36.4,17624.0,33.7269,33.7733,33.7177,33.7548,17624.0
2023-01-23 13:30:00,36.4,36.44,36.38,36.44,20169.0,33.7548,33.7919,33.7362,33.7919,20169.0
2023-01-23 13:35:00,36.44,36.47,36.43,36.45,20897.0,33.7919,33.8197,33.7826,33.8011,20897.0
2023-01-23 13:40:00,36.46,36.53,36.45,36.51,22561.0,33.8104,33.8753,33.8011,33.8568,22561.0
2023-01-23 13:45:00,36.51,36.51,36.49,36.5,14476.0,33.8568,33.8568,33.8382,33.8475,14476.0
2023-01-23 13:50:00,36.5,36.5,36.47,36.49,31222.0,33.8475,33.8475,33.8197,33.8382,31222.0
2023-01-23 13:55:00,36.5,36.5,36.42,36.43,32160.0,33.8475,33.8475,33.7733,33.7826,32160.0
2023-01-23 14:00:00,36.42,36.42,36.33,36.36,24692.0,33.7733,33.7733,33.6898,33.7177,24692.0
2023-01-23 14:05:00,36.36,36.42,36.35,36.41,61067.0,33.7177,33.7733,33.7084,33.764,61067.0
2023-01-23 14:10:00,36.41,36.41,36.35,36.36,24672.0,33.764,33.764,33.7084,33.7177,24672.0
2023-01-23 14:15:00,36.35,36.37,36.33,36.36,14709.0,33.7084,33.7269,33.6898,33.7177,14709.0
2023-01-23 14:20:00,36.35,36.36,36.35,36.36,8993.0,33.7084,33.7177,33.7084,33.7177,8993.0
2023-01-23 14:25:00,36.36,36.36,36.27,36.3,39768.0,33.7177,33.7177,33.6342,33.662,39768.0
2023-01-23 14:30:00,36.3,36.33,36.29,36.31,36345.0,33.662,33.6898,33.6528,33.6713,36345.0
2023-01-23 14:35:00,36.32,36.32,36.21,36.22,53081.0,33.6806,33.6806,33.5786,33.5878,53081.0
2023-01-23 14:40:00,36.22,36.25,36.08,36.08,114016.0,33.5878,33.6157,33.458,33.458,114016.0
2023-01-23 14:45:00,36.08,36.08,36.0,36.01,54856.0,33.458,33.458,33.3838,33.3931,54856.0
2023-01-23 14:50:00,36.01,36.01,35.96,36.0,33201.0,33.3931,33.3931,33.3467,33.3838,33201.0
2023-01-23 14:55:00,36.0,36.05,35.99,36.02,42311.0,33.3838,33.4302,33.3746,33.4024,42311.0
2023-01-23 15:00:00,36.02,36.08,36.0,36.05,43236.0,33.4024,33.458,33.3838,33.4302,43236.0
2023-01-23 15:05:00,36.05,36.1,36.05,36.09,40694.0,33.4302,33.4766,33.4302,33.4673,40694.0
2023-01-23 15:10:00,36.09,36.16,36.08,36.15,39231.0,33.4673,33.5322,33.458,33.5229,39231.0
2023-01-23 15:15:00,36.14,36.17,36.14,36.15,39248.0,33.5137,33.5415,33.5137,33.5229,39248.0
2023-01-23 15:20:00,36.14,36.15,36.12,36.15,36646.0,33.5137,33.5229,33.4951,33.5229,36646.0
2023-01-23 15:25:00,36.14,36.15,36.08,36.09,30946.0,33.5137,33.5229,33.458,33.4673,30946.0
2023-01-23 15:30:00,36.09,36.11,36.04,36.05,61367.0,33.4673,33.4858,33.4209,33.4302,61367.0
2023-01-23 15:35:00,36.04,36.12,36.02,36.12,57489.0,33.4209,33.4951,33.4024,33.4951,57489.0
2023-01-23 15:40:00,36.11,36.15,36.06,36.14,72251.0,33.4858,33.5229,33.4395,33.5137,72251.0
2023-01-23 15:45:00,36.15,36.17,36.13,36.14,70365.0,33.5229,33.5415,33.5044,33.5137,70365.0
2023-01-23 15:50:00,36.15,36.2,36.14,36.2,94892.0,33.5229,33.5693,33.5137,33.5693,94892.0
2023-01-23 15:55:00,36.2,36.21,36.1,36.1,307802.0,33.5693,33.5786,33.4766,33.4766,307802.0
2023-01-24 09:30:00,36.05,36.18,35.48,35.84,37415.0,33.4302,33.5507,32.9016,33.2355,37415.0
2023-01-24 09:35:00,35.84,35.84,35.71,35.77,28598.0,33.2355,33.2355,33.1149,33.1705,28598.0
2023-01-24 09:40:00,35.79,35.83,35.78,35.78,21197.0,33.1891,33.2262,33.1798,33.1798,21197.0
2023-01-24 09:45:00,35.77,35.99,35.7,35.97,28128.0,33.1705,33.3746,33.1056,33.356,28128.0
2023-01-24 09:50:00,36.0,36.0,35.87,35.9,12134.0,33.3838,33.3838,33.2633,33.2911,12134.0
2023-01-24 09:55:00,35.9,35.92,35.76,35.86,36280.0,33.2911,33.3096,33.1613,33.254,36280.0
2023-01-24 10:00:00,35.85,35.94,35.83,35.9,27166.0,33.2447,33.3282,33.2262,33.2911,27166.0
2023-01-24 10:05:00,35.9,35.96,35.83,35.96,11848.0,33.2911,33.3467,33.2262,33.3467,11848.0
2023-01-24 10:10:00,35.94,35.99,35.92,35.98,14893.0,33.3282,33.3746,33.3096,33.3653,14893.0
2023-01-24 10:15:00,35.99,36.03,35.94,35.95,20265.0,33.3746,33.4116,33.3282,33.3375,20265.0
2023-01-24 10:20:00,35.95,35.98,35.95,35.97,21482.0,33.3375,33.3653,33.3375,33.356,21482.0
2023-01-24 10:25:00,35.98,36.01,35.95,36.01,32600.0,33.3653,33.3931,33.3375,33.3931,32600.0
2023-01-24 10:30:00,36.01,36.04,35.98,36.02,27558.0,33.3931,33.4209,33.3653,33.4024,27558.0
2023-01-24 10:35:00,36.02,36.08,36.0,36.06,40700.0,33.4024,33.458,33.3838,33.4395,40700.0
2023-01-24 10:40:00,36.05,36.12,36.04,36.09,15827.0,33.4302,33.4951,33.4209,33.4673,15827.0
2023-01-24 10:45:00,36.09,36.12,36.01,36.11,62519.0,33.4673,33.4951,33.3931,33.4858,62519.0
2023-01-24 10:50:00,36.11,36.13,36.07,36.1,11276.0,33.4858,33.5044,33.4487,33.4766,11276.0
2023-01-24 10:55:00,36.11,36.13,36.09,36.11,17808.0,33.4858,33.5044,33.4673,33.4858,17808.0
2023-01-24 11:00:00,36.11,36.12,36.04,36.08,20996.0,33.4858,33.4951,33.4209,33.458,20996.0
2023-01-24 11:05:00,36.07,36.08,36.04,36.07,22908.0,33.4487,33.458,33.4209,33.4487,22908.0
2023-01-24 11:10:00,36.07,36.08,36.04,36.07,19643.0,33.4487,33.458,33.4209,33.4487,19643.0
2023-01-24 11:15:00,36.07,36.08,36.01,36.03,28383.0,33.4487,33.458,33.3931,33.4116,28383.0
2023-01-24 11:20:00,36.03,36.04,35.99,36.02,15555.0,33.4116,33.4209,33.3746,33.4024,15555.0
2023-01-24 11:25:00,36.03,36.08,36.03,36.08,15578.0,33.4116,33.458,33.4116,33.458,15578.0
2023-01-24 11:30:00,36.08,36.08,36.01,36.04,42878.0,33.458,33.458,33.3931,33.4209,42878.0
2023-01-24 11:35:00,36.04,36.06,36.02,36.05,12548.0,33.4209,33.4395,33.4024,33.4302,12548.0
2023-01-24 11:40:00,36.06,36.11,36.06,36.11,18929.0,33.4395,33.4858,33.4395,33.4858,18929.0
2023-01-24 11:45:00,36.11,36.13,36.09,36.09,13805.0,33.4858,33.5044,33.4673,33.4673,13805.0
2023-01-24 11:50:00,36.09,36.11,36.02,36.03,19712.0,33.4673,33.4858,33.4024,33.4116,19712.0
2023-01-24 11:55:00,36.03,36.07,36.02,36.07,37626.0,33.4116,33.4487,33.4024,33.4487,37626.0
2023-01-24 12:00:00,36.07,36.07,36.02,36.04,50786.0,33.4487,33.4487,33.4024,33.4209,50786.0
2023-01-24 12:05:00,36.04,36.16,36.04,36.16,29968.0,33.4209,33.5322,33.4209,33.5322,29968.0
2023-01-24 12:10:00,36.16,36.19,36.11,36.14,27883.0,33.5322,33.56,33.4858,33.5137,27883.0
2023-01-24 12:15:00,36.14,36.21,36.13,36.16,53286.0,33.5137,33.5786,33.5044,33.5322,53286.0
2023-01-24 12:20:00,36.16,36.18,36.15,36.17,18898.0,33.5322,33.5507,33.5229,33.5415,18898.0
2023-01-24 12:25:00,36.18,36.2,36.17,36.17,16251.0,33.5507,33.5693,33.5415,33.5415,16251.0
2023-01-24 12:30:00,36.17,36.17,36.12,36.15,13498.0,33.5415,33.5415,33.4951,33.5229,13498.0
2023-01-24 12:35:00,36.15,36.16,36.13,36.13,14384.0,33.5229,33.5322,33.5044,33.5044,14384.0
2023-01-24 12:40:00,36.13,36.14,36.11,36.11,18072.0,33.5044,33.5137,33.4858,33.4858,18072.0
2023-01-24 12:45:00,36.11,36.12,36.05,36.05,13591.0,33.4858,33.4951,33.4302,33.4302,13591.0
2023-01-24 12:50:00,36.05,36.07,36.03,36.04,10649.0,33.4302,33.4487,33.4116,33.4209,10649.0
2023-01-24 12:55:00,36.04,36.08,36.03,36.06,15987.0,33.4209,33.458,33.4116,33.4395,15987.0
2023-01-24 13:00:00,36.06,36.07,36.0,36.01,18435.0,33.4395,33.4487,33.3838,33.3931,18435.0
2023-01-24 13:05:00,36.01,36.05,36.01,36.05,10958.0,33.3931,33.4302,33.3931,33.4302,10958.0
2023-01-24 13:10:00,36.05,36.09,36.05,36.08,13510.0,33.4302,33.4673,33.4302,33.458,13510.0
2023-01-24 13:15:00,36.09,36.11,36.06,36.08,32598.0,33.4673,33.4858,33.4395,33.458,32598.0
2023-01-24 13:20:00,36.07,36.09,36.06,36.09,11270.0,33.4487,33.4673,33.4395,33.4673,11270.0
2023-01-24 13:25:00,36.09,36.11,36.05,36.11,15541.0,33.4673,33.4858,33.4302,33.4858,15541.0
2023-01-24 13:30:00,36.1,36.11,36.07,36.08,12870.0,33.4766,33.4858,33.4487,33.458,12870.0
2023-01-24 13:35:00,36.09,36.11,36.08,36.11,12850.0,33.4673,33.4858,33.458,33.4858,12850.0
2023-01-24 13:40:00,36.1,36.14,36.09,36.11,19840.0,33.4766,33.5137,33.4673,33.4858,19840.0
2023-01-24 13:45:00,36.12,36.14,36.1,36.14,19146.0,33.4951,33.5137,33.4766,33.5137,19146.0
2023-01-24 13:50:00,36.13,36.14,36.08,36.1,16921.0,33.5044,33.5137,33.458,33.4766,16921.0
2023-01-24 13:55:00,36.1,36.11,36.05,36.07,25421.0,33.4766,33.4858,33.4302,33.4487,25421.0
2023-01-24 14:00:00,36.07,36.08,36.0,36.0,22903.0,33.4487,33.458,33.3838,33.3838,22903.0
2023-01-24 14:05:00,36.01,36.02,35.96,35.96,32606.0,33.3931,33.4024,33.3467,33.3467,32606.0
2023-01-24 14:10:00,35.96,35.98,35.9,35.9,39384.0,33.3467,33.3653,33.2911,33.2911,39384.0
2023-01-24 14:15:00,35.9,35.97,35.89,35.95,39203.0,33.2911,33.356,33.2818,33.3375,39203.0
2023-01-24 14:20:00,35.95,35.96,35.92,35.92,21440.0,33.3375,33.3467,33.3096,33.3096,21440.0
2023-01-24 14:25:00,35.93,35.97,35.91,35.96,51475.0,33.3189,33.356,33.3004,33.3467,51475.0
2023-01-24 14:30:00,35.95,35.99,35.95,35.98,31325.0,33.3375,33.3746,33.3375,33.3653,31325.0
2023-01-24 14:35:00,35.98,36.01,35.96,35.97,23031.0,33.3653,33.3931,33.3467,33.356,23031.0
2023-01-24 14:40:00,35.97,35.97,35.94,35.95,15655.0,33.356,33.356,33.3282,33.3375,15655.0
2023-01-24 14:45:00,35.95,35.99,35.94,35.95,23367.0,33.3375,33.3746,33.3282,33.3375,23367.0
2023-01-24 14:50:00,35.95,35.95,35.91,35.95,25253.0,33.3375,33.3375,33.3004,33.3375,25253.0
2023-01-24 14:55:00,35.95,35.99,35.94,35.97,24915.0,33.3375,33.3746,33.3282,33.356,24915.0
2023-01-24 15:00:00,35.97,35.99,35.94,35.94,21680.0,33.356,33.3746,33.3282,33.3282,21680.0
2023-01-24 15:05:00,35.94,36.01,35.9,35.98,64989.0,33.3282,33.3931,33.2911,33.3653,64989.0
2023-01-24 15:10:00,35.97,35.99,35.9,35.91,20103.0,33.356,33.3746,33.2911,33.3004,20103.0
2023-01-24 15:15:00,35.91,35.94,35.89,35.93,29954.0,33.3004,33.3282,33.2818,33.3189,29954.0
2023-01-24 15:20:00,35.92,35.98,35.9,35.97,68069.0,33.3096,33.3653,33.2911,33.356,68069.0
2023-01-24 15:25:00,35.97,35.98,35.92,35.93,66667.0,33.356,33.3653,33.3096,33.3189,66667.0
2023-01-24 15:30:00,35.93,35.94,35.85,35.86,60521.0,33.3189,33.3282,33.2447,33.254,60521.0
2023-01-24 15:35:00,35.86,35.87,35.82,35.84,37986.0,33.254,33.2633,33.2169,33.2355,37986.0
2023-01-24 15:40:00,35.84,35.84,35.78,35.8,61234.0,33.2355,33.2355,33.1798,33.1984,61234.0
2023-01-24 15:45:00,35.8,35.83,35.79,35.8,62849.0,33.1984,33.2262,33.1891,33.1984,62849.0
2023-01-24 15:50:00,35.81,35.87,35.81,35.86,110361.0,33.2076,33.2633,33.2076,33.254,110361.0
2023-01-24 15:55:00,35.86,35.86,35.78,35.81,268465.0,33.254,33.254,33.1798,33.2076,268465.0
2023-01-25 09:30:00,35.49,35.49,35.19,35.2,98529.0,32.9109,32.9109,32.6327,32.642,98529.0
2023-01-25 09:35:00,35.19,35.26,35.12,35.16,66937.0,32.6327,32.6976,32.5678,32.6049,66937.0
2023-01-25 09:40:00,35.16,35.25,35.14,35.2,53514.0,32.6049,32.6883,32.5863,32.642,53514.0
2023-01-25 09:45:00,35.18,35.2,35.1,35.14,80350.0,32.6234,32.642,32.5492,32.5863,80350.0
2023-01-25 09:50:00,35.14,35.18,35.09,35.11,36198.0,32.5863,32.6234,32.54,32.5585,36198.0
2023-01-25 09:55:00,35.11,35.15,35.03,35.04,38646.0,32.5585,32.5956,32.4843,32.4936,38646.0
2023-01-25 10:00:00,35.04,35.15,35.02,35.14,39987.0,32.4936,32.5956,32.475,32.5863,39987.0
2023-01-25 10:05:00,35.14,35.29,35.13,35.27,33139.0,32.5863,32.7254,32.5771,32.7069,33139.0
2023-01-25 10:10:00,35.26,35.31,35.15,35.15,38609.0,32.6976,32.744,32.5956,32.5956,38609.0
2023-01-25 10:15:00,35.15,35.25,35.12,35.22,24953.0,32.5956,32.6883,32.5678,32.6605,24953.0
2023-01-25 10:20:00,35.23,35.26,35.21,35.22,30725.0,32.6698,32.6976,32.6512,32.6605,30725.0
2023-01-25 10:25:00,35.23,35.3,35.22,35.29,28665.0,32.6698,32.7347,32.6605,32.7254,28665.0
2023-01-25 10:30:00,35.29,35.35,35.25,35.3,54771.0,32.7254,32.7811,32.6883,32.7347,54771.0
2023-01-25 10:35:00,35.3,35.33,35.19,35.23,48435.0,32.7347,32.7625,32.6327,32.6698,48435.0
2023-01-25 10:40:00,35.23,35.32,35.23,35.3,33724.0,32.6698,32.7532,32.6698,32.7347,33724.0
2023-01-25 10:45:00,35.3,35.36,35.28,35.33,34053.0,32.7347,32.7903,32.7162,32.7625,34053.0
2023-01-25 10:50:00,35.33,35.36,35.28,35.29,42929.0,32.7625,32.7903,32.7162,32.7254,42929.0
2023-01-25 10:55:00,35.29,35.38,35.26,35.37,19464.0,32.7254,32.8089,32.6976,32.7996,19464.0
2023-01-25 11:00:00,35.36,35.36,35.31,35.34,18174.0,32.7903,32.7903,32.744,32.7718,18174.0
2023-01-25 11:05:00,35.34,35.35,35.26,35.27,48520.0,32.7718,32.7811,32.6976,32.7069,48520.0
2023-01-25 11:10:00,35.27,35.34,35.26,35.3,26328.0,32.7069,32.7718,32.6976,32.7347,26328.0
2023-01-25 11:15:00,35.3,35.35,35.28,35.34,32128.0,32.7347,32.7811,32.7162,32.7718,32128.0
2023-01-25 11:20:00,35.33,35.37,35.3,35.31,20352.0,32.7625,32.7996,32.7347,32.744,20352.0
2023-01-25 11:25:00,35.3,35.36,35.29,35.3,43951.0,32.7347,32.7903,32.7254,32.7347,43951.0
2023-01-25 11:30:00,35.31,35.38,35.28,35.36,73474.0,32.744,32.8089,32.7162,32.7903,73474.0
2023-01-25 11:35:00,35.35,35.37,35.32,35.33,29578.0,32.7811,32.7996,32.7532,32.7625,29578.0
2023-01-25 11:40:00,35.33,35.38,35.32,35.35,23750.0,32.7625,32.8089,32.7532,32.7811,23750.0
2023-01-25 11:45:00,35.37,35.39,35.34,35.38,22635.0,32.7996,32.8182,32.7718,32.8089,22635.0
2023-01-25 11:50:00,35.39,35.47,35.37,35.47,21897.0,32.8182,32.8923,32.7996,32.8923,21897.0
2023-01-25 11:55:00,35.46,35.51,35.43,35.45,21591.0,32.8831,32.9294,32.8552,32.8738,21591.0
2023-01-25 12:00:00,35.45,35.46,35.41,35.43,8779.0,32.8738,32.8831,32.8367,32.8552,8779.0
2023-01-25 12:05:00,35.44,35.45,35.4,35.42,19853.0,32.8645,32.8738,32.8274,32.846,19853.0
2023-01-25 12:10:00,35.42,35.47,35.41,35.45,18039.0,32.846,32.8923,32.8367,32.8738,18039.0
2023-01-25 12:15:00,35.45,35.5,35.44,35.47,55262.0,32.8738,32.9202,32.8645,32.8923,55262.0
2023-01-25 12:20:00,35.47,35.47,35.43,35.44,13966.0,32.8923,32.8923,32.8552,32.8645,13966.0
2023-01-25 12:25:00,35.43,35.44,35.4,35.41,12070.0,32.8552,32.8645,32.8274,32.8367,12070.0
2023-01-25 12:30:00,35.41,35.45,35.41,35.43,12098.0,32.8367,32.8738,32.8367,32.8552,12098.0
2023-01-25 12:35:00,35.43,35.46,35.4,35.41,11697.0,32.8552,32.8831,32.8274,32.8367,11697.0
2023-01-25 12:40:00,35.41,35.43,35.37,35.38,16294.0,32.8367,32.8552,32.7996,32.8089,16294.0
2023-01-25 12:45:00,35.38,35.39,35.35,35.36,11550.0,32.8089,32.8182,32.7811,32.7903,11550.0
2023-01-25 12:50:00,35.36,35.39,35.35,35.39,21530.0,32.7903,32.8182,32.7811,32.8182,21530.0
2023-01-25 12:55:00,35.38,35.41,35.35,35.41,29677.0,32.8089,32.8367,32.7811,32.8367,29677.0
2023-01-25 13:00:00,35.41,35.49,35.4,35.45,24668.0,32.8367,32.9109,32.8274,32.8738,24668.0
2023-01-25 13:05:00,35.47,35.53,35.46,35.52,25638.0,32.8923,32.948,32.8831,32.9387,25638.0
2023-01-25 13:10:00,35.53,35.56,35.51,35.54,28679.0,32.948,32.9758,32.9294,32.9573,28679.0
2023-01-25 13:15:00,35.53,35.58,35.52,35.57,15365.0,32.948,32.9943,32.9387,32.9851,15365.0
2023-01-25 13:20:00,35.57,35.58,35.54,35.58,19990.0,32.9851,32.9943,32.9573,32.9943,19990.0
2023-01-25 13:25:00,35.58,35.61,35.57,35.6,23000.0,32.9943,33.0222,32.9851,33.0129,23000.0
2023-01-25 13:30:00,35.59,35.64,35.57,35.58,13596.0,33.0036,33.05,32.9851,32.9943,13596.0
2023-01-25 13:35:00,35.57,35.61,35.56,35.58,25579.0,32.9851,33.0222,32.9758,32.9943,25579.0
2023-01-25 13:40:00,35.58,35.59,35.54,35.55,18006.0,32.9943,33.0036,32.9573,32.9665,18006.0
2023-01-25 13:45:00,35.55,35.61,35.55,35.59,21033.0,32.9665,33.0222,32.9665,33.0036,21033.0
2023-01-25 13:50:00,35.59,35.59,35.54,35.55,26157.0,33.0036,33.0036,32.9573,32.9665,26157.0
2023-01-25 13:55:00,35.55,35.61,35.53,35.59,151564.0,32.9665,33.0222,32.948,33.0036,151564.0
2023-01-25 14:00:00,35.59,35.6,35.52,35.52,25480.0,33.0036,33.0129,32.9387,32.9387,25480.0
2023-01-25 14:05:00,35.51,35.51,35.48,35.48,20530.0,32.9294,32.9294,32.9016,32.9016,20530.0
2023-01-25 14:10:00,35.48,35.56,35.48,35.54,28363.0,32.9016,32.9758,32.9016,32.9573,28363.0
2023-01-25 14:15:00,35.55,35.58,35.54,35.56,31331.0,32.9665,32.9943,32.9573,32.9758,31331.0
2023-01-25 14:20:00,35.57,35.57,35.47,35.48,28740.0,32.9851,32.9851,32.8923,32.9016,28740.0
2023-01-25 14:25:00,35.48,35.48,35.41,35.43,28909.0,32.9016,32.9016,32.8367,32.8552,28909.0
2023-01-25 14:30:00,35.42,35.43,35.36,35.36,27532.0,32.846,32.8552,32.7903,32.7903,27532.0
2023-01-25 14:35:00,35.37,35.41,35.36,35.41,19093.0,32.7996,32.8367,32.7903,32.8367,19093.0
2023-01-25 14:40:00,35.4,35.43,35.39,35.39,23878.0,32.8274,32.8552,32.8182,32.8182,23878.0
2023-01-25 14:45:00,35.4,35.41,35.37,35.39,33830.0,32.8274,32.8367,32.7996,32.8182,33830.0
2023-01-25 14:50:00,35.4,35.44,35.38,35.43,32863.0,32.8274,32.8645,32.8089,32.8552,32863.0
2023-01-25 14:55:00,35.43,35.45,35.42,35.44,23460.0,32.8552,32.8738,32.846,32.8645,23460.0
2023-01-25 15:00:00,35.43,35.53,35.43,35.52,42014.0,32.8552,32.948,32.8552,32.9387,42014.0
2023-01-25 15:05:00,35.52,35.53,35.5,35.52,35072.0,32.9387,32.948,32.9202,32.9387,35072.0
2023-01-25 15:10:00,35.52,35.54,35.48,35.48,41898.0,32.9387,32.9573,32.9016,32.9016,41898.0
2023-01-25 15:15:00,35.49,35.52,35.46,35.47,43964.0,32.9109,32.9387,32.8831,32.8923,43964.0
2023-01-25 15:20:00,35.47,35.51,35.45,35.49,54072.0,32.8923,32.9294,32.8738,32.9109,54072.0
2023-01-25 15:25:00,35.49,35.54,35.48,35.54,35324.0,32.9109,32.9573,32.9016,32.9573,35324.0
2023-01-25 15:30:00,35.53,35.56,35.52,35.55,53663.0,32.948,32.9758,32.9387,32.9665,53663.0
2023-01-25 15:35:00,35.53,35.54,35.48,35.52,59569.0,32.948,32.9573,32.9016,32.9387,59569.0
2023-01-25 15:40:00,35.52,35.53,35.49,35.51,61349.0,32.9387,32.948,32.9109,32.9294,61349.0
2023-01-25 15:45:00,35.5,35.52,35.49,35.51,71751.0,32.9202,32.9387,32.9109,32.9294,71751.0
2023-01-25 15:50:00,35.5,35.5,35.4,35.43,138938.0,32.9202,32.9202,32.8274,32.8552,138938.0
2023-01-25 15:55:00,35.43,35.57,35.42,35.57,324102.0,32.8552,32.9851,32.846,32.9851,324102.0
2023-01-26 09:30:00,35.72,35.94,35.72,35.94,51366.0,33.1242,33.3282,33.1242,33.3282,51366.0
2023-01-26 09:35:00,35.94,36.07,35.9,36.03,104256.0,33.3282,33.4487,33.2911,33.4116,104256.0
2023-01-26 09:40:00,36.04,36.09,35.99,36.02,60270.0,33.4209,33.4673,33.3746,33.4024,60270.0
2023-01-26 09:45:00,36.02,36.09,35.87,35.89,22383.0,33.4024,33.4673,33.2633,33.2818,22383.0
2023-01-26 09:50:00,35.87,35.96,35.86,35.87,42883.0,33.2633,33.3467,33.254,33.2633,42883.0
2023-01-26 09:55:00,35.87,35.94,35.87,35.9,63829.0,33.2633,33.3282,33.2633,33.2911,63829.0
2023-01-26 10:00:00,35.91,35.98,35.85,35.97,27439.0,33.3004,33.3653,33.2447,33.356,27439.0
2023-01-26 10:05:00,35.99,36.06,35.98,36.02,44132.0,33.3746,33.4395,33.3653,33.4024,44132.0
2023-01-26 10:10:00,36.02,36.13,35.96,36.09,27182.0,33.4024,33.5044,33.3467,33.4673,27182.0
2023-01-26 10:15:00,36.09,36.17,36.09,36.16,20319.0,33.4673,33.5415,33.4673,33.5322,20319.0
2023-01-26 10:20:00,36.16,36.18,36.04,36.09,24031.0,33.5322,33.5507,33.4209,33.4673,24031.0
2023-01-26 10:25:00,36.08,36.16,36.08,36.12,67742.0,33.458,33.5322,33.458,33.4951,67742.0
2023-01-26 10:30:00,36.11,36.18,36.06,36.14,28814.0,33.4858,33.5507,33.4395,33.5137,28814.0
2023-01-26 10:35:00,36.15,36.15,36.08,36.1,40139.0,33.5229,33.5229,33.458,33.4766,40139.0
2023-01-26 10:40:00,36.09,36.12,36.07,36.09,38863.0,33.4673,33.4951,33.4487,33.4673,38863.0
2023-01-26 10:45:00,36.09,36.1,36.01,36.05,27111.0,33.4673,33.4766,33.3931,33.4302,27111.0
2023-01-26 10:50:00,36.05,36.1,35.98,35.98,27709.0,33.4302,33.4766,33.3653,33.3653,27709.0
2023-01-26 10:55:00,35.98,35.98,35.9,35.94,22833.0,33.3653,33.3653,33.2911,33.3282,22833.0
2023-01-26 11:00:00,35.94,36.0,35.93,35.98,22827.0,33.3282,33.3838,33.3189,33.3653,22827.0
2023-01-26 11:05:00,35.98,35.99,35.91,35.94,26751.0,33.3653,33.3746,33.3004,33.3282,26751.0
2023-01-26 11:10:00,35.95,36.03,35.95,36.02,30128.0,33.3375,33.4116,33.3375,33.4024,30128.0
2023-01-26 11:15:00,36.03,36.08,36.01,36.03,20306.0,33.4116,33.458,33.3931,33.4116,20306.0
2023-01-26 11:20:00,36.03,36.04,35.96,35.97,40888.0,33.4116,33.4209,33.3467,33.356,40888.0
2023-01-26 11:25:00,35.97,36.05,35.97,36.05,24810.0,33.356,33.4302,33.356,33.4302,24810.0
2023-01-26 11:30:00,36.05,36.07,36.04,36.05,30606.0,33.4302,33.4487,33.4209,33.4302,30606.0
2023-01-26 11:35:00,36.05,36.09,36.02,36.05,33288.0,33.4302,33.4673,33.4024,33.4302,33288.0
2023-01-26 11:40:00,36.05,36.1,36.02,36.09,12705.0,33.4302,33.4766,33.4024,33.4673,12705.0
2023-01-26 11:45:00,36.1,36.12,36.08,36.1,23084.0,33.4766,33.4951,33.458,33.4766,23084.0
2023-01-26 11:50:00,36.1,36.12,36.07,36.12,37679.0,33.4766,33.4951,33.4487,33.4951,37679.0
2023-01-26 11:55:00,36.12,36.18,36.1,36.16,40117.0,33.4951,33.5507,33.4766,33.5322,40117.0
2023-01-26 12:00:00,36.17,36.24,36.17,36.2,28259.0,33.5415,33.6064,33.5415,33.5693,28259.0
2023-01-26 12:05:00,36.2,36.22,36.19,36.21,15748.0,33.5693,33.5878,33.56,33.5786,15748.0
2023-01-26 12:10:00,36.2,36.25,36.2,36.2,37146.0,33.5693,33.6157,33.5693,33.5693,37146.0
2023-01-26 12:15:00,36.21,36.22,36.19,36.22,35828.0,33.5786,33.5878,33.56,33.5878,35828.0
2023-01-26 12:20:00,36.22,36.25,36.19,36.21,30153.0,33.5878,33.6157,33.56,33.5786,30153.0
2023-01-26 12:25:00,36.21,36.25,36.19,36.25,33968.0,33.5786,33.6157,33.56,33.6157,33968.0
2023-01-26 12:30:00,36.24,36.26,36.22,36.25,21124.0,33.6064,33.6249,33.5878,33.6157,21124.0
2023-01-26 12:35:00,36.25,36.37,36.24,36.33,85946.0,33.6157,33.7269,33.6064,33.6898,85946.0
2023-01-26 12:40:00,36.32,36.34,36.27,36.28,72952.0,33.6806,33.6991,33.6342,33.6435,72952.0
2023-01-26 12:45:00,36.28,36.3,36.24,36.26,137163.0,33.6435,33.662,33.6064,33.6249,137163.0
2023-01-26 12:50:00,36.26,36.32,36.25,36.32,41222.0,33.6249,33.6806,33.6157,33.6806,41222.0
2023-01-26 12:55:00,36.32,36.32,36.29,36.29,22403.0,33.6806,33.6806,33.6528,33.6528,22403.0
2023-01-26 13:00:00,36.3,36.33,36.29,36.31,38396.0,33.662,33.6898,33.6528,33.6713,38396.0
2023-01-26 13:05:00,36.32,36.32,36.19,36.23,109362.0,33.6806,33.6806,33.56,33.5971,109362.0
2023-01-26 13:10:00,36.23,36.23,36.16,36.2,47001.0,33.5971,33.5971,33.5322,33.5693,47001.0
2023-01-26 13:15:00,36.2,36.25,36.2,36.22,29555.0,33.5693,33.6157,33.5693,33.5878,29555.0
2023-01-26 13:20:00,36.22,36.26,36.21,36.25,19498.0,33.5878,33.6249,33.5786,33.6157,19498.0
2023-01-26 13:25:00,36.25,36.26,36.21,36.23,24058.0,33.6157,33.6249,33.5786,33.5971,24058.0
2023-01-26 13:30:00,36.23,36.26,36.22,36.24,20706.0,33.5971,33.6249,33.5878,33.6064,20706.0
2023-01-26 13:35:00,36.23,36.26,36.23,36.25,19431.0,33.5971,33.6249,33.5971,33.6157,19431.0
2023-01-26 13:40:00,36.25,36.28,36.25,36.25,24541.0,33.6157,33.6435,33.6157,33.6157,24541.0
2023-01-26 13:45:00,36.25,36.28,36.24,36.25,25232.0,33.6157,33.6435,33.6064,33.6157,25232.0
2023-01-26 13:50:00,36.25,36.26,36.18,36.2,48719.0,33.6157,33.6249,33.5507,33.5693,48719.0
2023-01-26 13:55:00,36.21,36.23,36.2,36.22,13443.0,33.5786,33.5971,33.5693,33.5878,13443.0
2023-01-26 14:00:00,36.22,36.22,36.17,36.2,75072.0,33.5878,33.5878,33.5415,33.5693,75072.0
2023-01-26 14:05:00,36.21,36.22,36.19,36.2,28664.0,33.5786,33.5878,33.56,33.5693,28664.0
2023-01-26 14:10:00,36.2,36.21,36.19,36.2,26566.0,33.5693,33.5786,33.56,33.5693,26566.0
2023-01-26 14:15:00,36.2,36.27,36.18,36.23,63251.0,33.5693,33.6342,33.5507,33.5971,63251.0
2023-01-26 14:20:00,36.23,36.23,36.19,36.21,52039.0,33.5971,33.5971,33.56,33.5786,52039.0
2023-01-26 14:25:00,36.21,36.21,36.16,36.19,28232.0,33.5786,33.5786,33.5322,33.56,28232.0
2023-01-26 14:30:00,36.19,36.3,36.18,36.3,44169.0,33.56,33.662,33.5507,33.662,44169.0
2023-01-26 14:35:00,36.3,36.31,36.28,36.29,27820.0,33.662,33.6713,33.6435,33.6528,27820.0
2023-01-26 14:40:00,36.29,36.34,36.29,36.3,28021.0,33.6528,33.6991,33.6528,33.662,28021.0
2023-01-26 14:45:00,36.29,36.35,36.29,36.31,34062.0,33.6528,33.7084,33.6528,33.6713,34062.0
2023-01-26 14:50:00,36.31,36.31,36.26,36.27,20272.0,33.6713,33.6713,33.6249,33.6342,20272.0
2023-01-26 14:55:00,36.28,36.29,36.25,36.27,41327.0,33.6435,33.6528,33.6157,33.6342,41327.0
2023-01-26 15:00:00,36.27,36.28,36.22,36.22,35618.0,33.6342,33.6435,33.5878,33.5878,35618.0
2023-01-26 15:05:00,36.22,36.27,36.19,36.26,37033.0,33.5878,33.6342,33.56,33.6249,37033.0
2023-01-26 15:10:00,36.26,36.29,36.24,36.27,30543.0,33.6249,33.6528,33.6064,33.6342,30543.0
2023-01-26 15:15:00,36.27,36.3,36.26,36.3,33678.0,33.6342,33.662,33.6249,33.662,33678.0
2023-01-26 15:20:00,36.3,36.34,36.28,36.34,47354.0,33.662,33.6991,33.6435,33.6991,47354.0
2023-01-26 15:25:00,36.33,36.38,36.33,36.35,38424.0,33.6898,33.7362,33.6898,33.7084,38424.0
2023-01-26 15:30:00,36.36,36.37,36.34,36.37,62886.0,33.7177,33.7269,33.6991,33.7269,62886.0
2023-01-26 15:35:00,36.37,36.37,36.34,36.37,67989.0,33.7269,33.7269,33.6991,33.7269,67989.0
2023-01-26 15:40:00,36.37,36.4,36.34,36.34,68437.0,33.7269,33.7548,33.6991,33.6991,68437.0
2023-01-26 15:45:00,36.34,36.37,36.32,36.36,77611.0,33.6991,33.7269,33.6806,33.7177,77611.0
2023-01-26 15:50:00,36.36,36.39,36.34,36.34,123106.0,33.7177,33.7455,33.6991,33.6991,123106.0
2023-01-26 15:55:00,36.35,36.44,36.35,36.44,314707.0,33.7084,33.7919,33.7084,33.7919,314707.0
2023-01-27 09:30:00,36.33,36.45,36.29,36.43,90611.0,33.6898,33.8011,33.6528,33.7826,90611.0
2023-01-27 09:35:00,36.43,36.52,36.42,36.5,54873.0,33.7826,33.866,33.7733,33.8475,54873.0
2023-01-27 09:40:00,36.49,36.57,36.46,36.56,43536.0,33.8382,33.9124,33.8104,33.9031,43536.0
2023-01-27 09:45:00,36.57,36.65,36.55,36.62,41268.0,33.9124,33.9866,33.8939,33.9588,41268.0
2023-01-27 09:50:00,36.63,36.65,36.59,36.64,43528.0,33.968,33.9866,33.931,33.9773,43528.0
2023-01-27 09:55:00,36.64,36.66,36.59,36.61,26698.0,33.9773,33.9959,33.931,33.9495,26698.0
2023-01-27 10:00:00,36.62,36.74,36.59,36.74,23705.0,33.9588,34.07,33.931,34.07,23705.0
2023-01-27 10:05:00,36.75,36.83,36.74,36.83,22965.0,34.0793,34.1535,34.07,34.1535,22965.0
2023-01-27 10:10:00,36.83,36.88,36.82,36.88,30963.0,34.1535,34.1999,34.1442,34.1999,30963.0
2023-01-27 10:15:00,36.88,36.89,36.82,36.84,56391.0,34.1999,34.2091,34.1442,34.1628,56391.0
2023-01-27 10:20:00,36.84,36.84,36.8,36.82,29023.0,34.1628,34.1628,34.1257,34.1442,29023.0
2023-01-27 10:25:00,36.82,36.83,36.77,36.79,47983.0,34.1442,34.1535,34.0979,34.1164,47983.0
2023-01-27 10:30:00,36.79,36.82,36.74,36.75,36704.0,34.1164,34.1442,34.07,34.0793,36704.0
2023-01-27 10:35:00,36.75,36.79,36.73,36.79,16783.0,34.0793,34.1164,34.0608,34.1164,16783.0
2023-01-27 10:40:00,36.78,36.84,36.77,36.79,33954.0,34.1071,34.1628,34.0979,34.1164,33954.0
2023-01-27 10:45:00,36.78,36.82,36.74,36.76,61938.0,34.1071,34.1442,34.07,34.0886,61938.0
2023-01-27 10:50:00,36.76,36.76,36.68,36.69,26641.0,34.0886,34.0886,34.0144,34.0237,26641.0
2023-01-27 10:55:00,36.68,36.71,36.63,36.69,26652.0,34.0144,34.0422,33.968,34.0237,26652.0
2023-01-27 11:00:00,36.68,36.69,36.63,36.69,20509.0,34.0144,34.0237,33.968,34.0237,20509.0
2023-01-27 11:05:00,36.69,36.73,36.67,36.69,40041.0,34.0237,34.0608,34.0051,34.0237,40041.0
2023-01-27 11:10:00,36.68,36.69,36.65,36.66,28403.0,34.0144,34.0237,33.9866,33.9959,28403.0
2023-01-27 11:15:00,36.66,36.72,36.63,36.72,45179.0,33.9959,34.0515,33.968,34.0515,45179.0
2023-01-27 11:20:00,36.72,36.74,36.72,36.73,14170.0,34.0515,34.07,34.0515,34.0608,14170.0
2023-01-27 11:25:00,36.73,36.77,36.7,36.72,33433.0,34.0608,34.0979,34.033,34.0515,33433.0
2023-01-27 11:30:00,36.72,36.82,36.71,36.8,36797.0,34.0515,34.1442,34.0422,34.1257,36797.0
2023-01-27 11:35:00,36.81,36.89,36.78,36.88,66311.0,34.135,34.2091,34.1071,34.1999,66311.0
2023-01-27 11:40:00,36.89,36.91,36.87,36.91,34206.0,34.2091,34.2277,34.1906,34.2277,34206.0
2023-01-27 11:45:00,36.91,36.92,36.77,36.78,173605.0,34.2277,34.237,34.0979,34.1071,173605.0
2023-01-27 11:50:00,36.79,36.83,36.78,36.83,28830.0,34.1164,34.1535,34.1071,34.1535,28830.0
2023-01-27 11:55:00,36.83,36.83,36.79,36.8,31019.0,34.1535,34.1535,34.1164,34.1257,31019.0
2023-01-27 12:00:00,36.8,36.82,36.79,36.8,20500.0,34.1257,34.1442,34.1164,34.1257,20500.0
2023-01-27 12:05:00,36.8,36.84,36.79,36.82,16536.0,34.1257,34.1628,34.1164,34.1442,16536.0
2023-01-27 12:10:00,36.83,36.87,36.81,36.87,18496.0,34.1535,34.1906,34.135,34.1906,18496.0
2023-01-27 12:15:00,36.87,36.94,36.86,36.94,40706.0,34.1906,34.2555,34.1813,34.2555,40706.0
2023-01-27 12:20:00,36.94,36.95,36.92,36.93,18395.0,34.2555,34.2648,34.237,34.2462,18395.0
2023-01-27 12:25:00,36.93,36.93,36.86,36.89,37900.0,34.2462,34.2462,34.1813,34.2091,37900.0
2023-01-27 12:30:00,36.89,36.9,36.88,36.89,21199.0,34.2091,34.2184,34.1999,34.2091,21199.0
2023-01-27 12:35:00,36.89,36.92,36.88,36.88,16225.0,34.2091,34.237,34.1999,34.1999,16225.0
2023-01-27 12:40:00,36.88,36.89,36.85,36.88,22695.0,34.1999,34.2091,34.1721,34.1999,22695.0
2023-01-27 12:45:00,36.88,36.9,36.87,36.9,28210.0,34.1999,34.2184,34.1906,34.2184,28210.0
2023-01-27 12:50:00,36.9,36.9,36.88,36.89,12868.0,34.2184,34.2184,34.1999,34.2091,12868.0
2023-01-27 12:55:00,36.89,36.91,36.87,36.88,38959.0,34.2091,34.2277,34.1906,34.1999,38959.0
2023-01-27 13:00:00,36.88,36.95,36.88,36.95,44245.0,34.1999,34.2648,34.1999,34.2648,44245.0
2023-01-27 13:05:00,36.94,36.99,36.94,36.98,25004.0,34.2555,34.3019,34.2555,34.2926,25004.0
2023-01-27 13:10:00,36.98,37.04,36.97,36.98,139438.0,34.2926,34.3482,34.2833,34.2926,139438.0
2023-01-27 13:15:00,36.98,36.98,36.92,36.94,26578.0,34.2926,34.2926,34.237,34.2555,26578.0
2023-01-27 13:20:00,36.94,36.95,36.88,36.89,17847.0,34.2555,34.2648,34.1999,34.2091,17847.0
2023-01-27 13:25:00,36.89,36.95,36.88,36.91,47436.0,34.2091,34.2648,34.1999,34.2277,47436.0
2023-01-27 13:30:00,36.92,36.92,36.86,36.86,41214.0,34.237,34.237,34.1813,34.1813,41214.0
2023-01-27 13:35:00,36.87,36.87,36.83,36.84,28696.0,34.1906,34.1906,34.1535,34.1628,28696.0
2023-01-27 13:40:00,36.84,36.84,36.76,36.8,25604.0,34.1628,34.1628,34.0886,34.1257,25604.0
2023-01-27 13:45:00,36.8,36.83,36.78,36.83,16320.0,34.1257,34.1535,34.1071,34.1535,16320.0
2023-01-27 13:50:00,36.83,36.83,36.75,36.76,24704.0,34.1535,34.1535,34.0793,34.0886,24704.0
2023-01-27 13:55:00,36.75,36.8,36.73,36.78,36674.0,34.0793,34.1257,34.0608,34.1071,36674.0
2023-01-27 14:00:00,36.79,36.83,36.78,36.83,18229.0,34.1164,34.1535,34.1071,34.1535,18229.0
2023-01-27 14:05:00,36.83,36.83,36.8,36.82,12744.0,34.1535,34.1535,34.1257,34.1442,12744.0
2023-01-27 14:10:00,36.82,36.84,36.81,36.84,16916.0,34.1442,34.1628,34.135,34.1628,16916.0
2023-01-27 14:15:00,36.84,36.9,36.83,36.89,15294.0,34.1628,34.2184,34.1535,34.2091,15294.0
2023-01-27 14:20:00,36.9,36.9,36.87,36.88,26847.0,34.2184,34.2184,34.1906,34.1999,26847.0
2023-01-27 14:25:00,36.88,36.88,36.85,36.85,32291.0,34.1999,34.1999,34.1721,34.1721,32291.0
2023-01-27 14:30:00,36.84,36.87,36.83,36.86,24726.0,34.1628,34.1906,34.1535,34.1813,24726.0
2023-01-27 14:35:00,36.86,36.89,36.85,36.88,31359.0,34.1813,34.2091,34.1721,34.1999,31359.0
2023-01-27 14:40:00,36.88,36.89,36.86,36.88,18021.0,34.1999,34.2091,34.1813,34.1999,18021.0
2023-01-27 14:45:00,36.88,36.9,36.87,36.9,16805.0,34.1999,34.2184,34.1906,34.2184,16805.0
2023-01-27 14:50:00,36.9,36.9,36.88,36.89,15499.0,34.2184,34.2184,34.1999,34.2091,15499.0
2023-01-27 14:55:00,36.89,36.92,36.88,36.91,36186.0,34.2091,34.237,34.1999,34.2277,36186.0
2023-01-27 15:00:00,36.91,36.93,36.88,36.93,32043.0,34.2277,34.2462,34.1999,34.2462,32043.0
2023-01-27 15:05:00,36.93,36.99,36.92,36.98,30891.0,34.2462,34.3019,34.237,34.2926,30891.0
2023-01-27 15:10:00,36.98,36.99,36.92,36.93,27641.0,34.2926,34.3019,34.237,34.2462,27641.0
2023-01-27 15:15:00,36.93,36.95,36.92,36.94,26279.0,34.2462,34.2648,34.237,34.2555,26279.0
2023-01-27 15:20:00,36.95,36.95,36.91,36.94,31011.0,34.2648,34.2648,34.2277,34.2555,31011.0
2023-01-27 15:25:00,36.94,36.98,36.92,36.98,131588.0,34.2555,34.2926,34.237,34.2926,131588.0
2023-01-27 15:30:00,36.98,37.0,36.96,36.98,57121.0,34.2926,34.3112,34.2741,34.2926,57121.0
2023-01-27 15:35:00,36.98,36.99,36.95,36.95,56385.0,34.2926,34.3019,34.2648,34.2648,56385.0
2023-01-27 15:40:00,36.95,36.96,36.89,36.91,82510.0,34.2648,34.2741,34.2091,34.2277,82510.0
2023-01-27 15:45:00,36.92,36.96,36.91,36.94,123765.0,34.237,34.2741,34.2277,34.2555,123765.0
2023-01-27 15:50:00,36.93,36.94,36.84,36.85,252605.0,34.2462,34.2555,34.1628,34.1721,252605.0
2023-01-27 15:55:00,36.85,36.86,36.76,36.8,272439.0,34.1721,34.1813,34.0886,34.1257,272439.0
2023-01-30 09:30:00,36.62,36.72,36.59,36.64,108215.0,33.9588,34.0515,33.931,33.9773,108215.0
2023-01-30 09:35:00,36.65,36.86,36.64,36.85,89036.0,33.9866,34.1813,33.9773,34.1721,89036.0
2023-01-30 09:40:00,36.84,36.96,36.79,36.95,77910.0,34.1628,34.2741,34.1164,34.2648,77910.0
2023-01-30 09:45:00,36.97,37.0,36.91,36.98,53649.0,34.2833,34.3112,34.2277,34.2926,53649.0
2023-01-30 09:50:00,36.98,37.05,36.88,36.9,143672.0,34.2926,34.3575,34.1999,34.2184,143672.0
2023-01-30 09:55:00,36.9,36.97,36.86,36.94,48991.0,34.2184,34.2833,34.1813,34.2555,48991.0
2023-01-30 10:00:00,36.94,37.06,36.92,37.06,76984.0,34.2555,34.3668,34.237,34.3668,76984.0
2023-01-30 10:05:00,37.06,37.1,37.03,37.03,69966.0,34.3668,34.4039,34.339,34.339,69966.0
2023-01-30 10:10:00,37.04,37.07,36.99,37.05,81498.0,34.3482,34.3761,34.3019,34.3575,81498.0
2023-01-30 10:15:00,37.07,37.1,37.02,37.04,158699.0,34.3761,34.4039,34.3297,34.3482,158699.0
2023-01-30 10:20:00,37.04,37.05,36.98,36.99,53930.0,34.3482,34.3575,34.2926,34.3019,53930.0
2023-01-30 10:25:00,37.0,37.09,36.97,37.05,157754.0,34.3112,34.3946,34.2833,34.3575,157754.0
2023-01-30 10:30:00,37.05,37.05,36.94,36.97,103589.0,34.3575,34.3575,34.2555,34.2833,103589.0
2023-01-30 10:35:00,36.96,36.99,36.83,36.84,80292.0,34.2741,34.3019,34.1535,34.1628,80292.0
2023-01-30 10:40:00,36.84,36.84,36.66,36.66,36623.0,34.1628,34.1628,33.9959,33.9959,36623.0
2023-01-30 10:45:00,36.66,36.69,36.55,36.63,108083.0,33.9959,34.0237,33.8939,33.968,108083.0
2023-01-30 10:50:00,36.63,36.69,36.62,36.65,22726.0,33.968,34.0237,33.9588,33.9866,22726.0
2023-01-30 10:55:00,36.64,36.74,36.63,36.71,38094.0,33.9773,34.07,33.968,34.0422,38094.0
2023-01-30 11:00:00,36.7,36.76,36.7,36.73,26987.0,34.033,34.0886,34.033,34.0608,26987.0
2023-01-30 11:05:00,36.73,36.76,36.71,36.76,14275.0,34.0608,34.0886,34.0422,34.0886,14275.0
2023-01-30 11:10:00,36.77,36.85,36.76,36.84,49410.0,34.0979,34.1721,34.0886,34.1628,49410.0
2023-01-30 11:15:00,36.84,36.9,36.82,36.9,51808.0,34.1628,34.2184,34.1442,34.2184,51808.0
2023-01-30 11:20:00,36.9,36.9,36.8,36.82,29452.0,34.2184,34.2184,34.1257,34.1442,29452.0
2023-01-30 11:25:00,36.82,36.85,36.76,36.84,38930.0,34.1442,34.1721,34.0886,34.1628,38930.0
2023-01-30 11:30:00,36.84,36.9,36.83,36.89,45903.0,34.1628,34.2184,34.1535,34.2091,45903.0
2023-01-30 11:35:00,36.9,36.91,36.86,36.88,42832.0,34.2184,34.2277,34.1813,34.1999,42832.0
2023-01-30 11:40:00,36.88,36.88,36.85,36.87,40608.0,34.1999,34.1999,34.1721,34.1906,40608.0
2023-01-30 11:45:00,36.87,36.87,36.79,36.82,18484.0,34.1906,34.1906,34.1164,34.1442,18484.0
2023-01-30 11:50:00,36.81,36.83,36.77,36.77,20180.0,34.135,34.1535,34.0979,34.0979,20180.0
2023-01-30 11:55:00,36.77,36.83,36.74,36.82,36310.0,34.0979,34.1535,34.07,34.1442,36310.0
2023-01-30 12:00:00,36.82,36.84,36.78,36.84,39690.0,34.1442,34.1628,34.1071,34.1628,39690.0
2023-01-30 12:05:00,36.84,36.85,36.79,36.79,8831.0,34.1628,34.1721,34.1164,34.1164,8831.0
2023-01-30 12:10:00,36.8,36.83,36.79,36.8,27873.0,34.1257,34.1535,34.1164,34.1257,27873.0
2023-01-30 12:15:00,36.8,36.81,36.77,36.79,34799.0,34.1257,34.135,34.0979,34.1164,34799.0
2023-01-30 12:20:00,36.79,36.81,36.75,36.8,46684.0,34.1164,34.135,34.0793,34.1257,46684.0
2023-01-30 12:25:00,36.8,36.82,36.71,36.77,82879.0,34.1257,34.1442,34.0422,34.0979,82879.0
2023-01-30 12:30:00,36.77,36.78,36.73,36.77,23938.0,34.0979,34.1071,34.0608,34.0979,23938.0
2023-01-30 12:35:00,36.76,36.8,36.75,36.75,28879.0,34.0886,34.1257,34.0793,34.0793,28879.0
2023-01-30 12:40:00,36.76,36.77,36.68,36.69,31489.0,34.0886,34.0979,34.0144,34.0237,31489.0
2023-01-30 12:45:00,36.69,36.72,36.68,36.7,34608.0,34.0237,34.0515,34.0144,34.033,34608.0
2023-01-30 12:50:00,36.69,36.72,36.65,36.67,50262.0,34.0237,34.0515,33.9866,34.0051,50262.0
2023-01-30 12:55:00,36.68,36.69,36.64,36.69,38796.0,34.0144,34.0237,33.9773,34.0237,38796.0
2023-01-30 13:00:00,36.68,36.72,36.66,36.69,85260.0,34.0144,34.0515,33.9959,34.0237,85260.0
2023-01-30 13:05:00,36.7,36.7,36.6,36.65,26731.0,34.033,34.033,33.9402,33.9866,26731.0
2023-01-30 13:10:00,36.65,36.68,36.64,36.67,33485.0,33.9866,34.0144,33.9773,34.0051,33485.0
2023-01-30 13:15:00,36.68,36.74,36.66,36.72,33996.0,34.0144,34.07,33.9959,34.0515,33996.0
2023-01-30 13:20:00,36.72,36.75,36.72,36.73,20525.0,34.0515,34.0793,34.0515,34.0608,20525.0
2023-01-30 13:25:00,36.73,36.74,36.66,36.66,31287.0,34.0608,34.07,33.9959,33.9959,31287.0
2023-01-30 13:30:00,36.66,36.66,36.62,36.65,32086.0,33.9959,33.9959,33.9588,33.9866,32086.0
2023-01-30 13:35:00,36.65,36.7,36.64,36.66,65379.0,33.9866,34.033,33.9773,33.9959,65379.0
2023-01-30 13:40:00,36.66,36.66,36.61,36.63,29053.0,33.9959,33.9959,33.9495,33.968,29053.0
2023-01-30 13:45:00,36.63,36.66,36.57,36.63,59086.0,33.968,33.9959,33.9124,33.968,59086.0
2023-01-30 13:50:00,36.63,36.63,36.56,36.59,28825.0,33.968,33.968,33.9031,33.931,28825.0
2023-01-30 13:55:00,36.59,36.6,36.56,36.59,41334.0,33.931,33.9402,33.9031,33.931,41334.0
2023-01-30 14:00:00,36.58,36.6,36.52,36.54,57871.0,33.9217,33.9402,33.866,33.8846,57871.0
2023-01-30 14:05:00,36.55,36.57,36.52,36.52,34597.0,33.8939,33.9124,33.866,33.866,34597.0
2023-01-30 14:10:00,36.53,36.55,36.47,36.5,46378.0,33.8753,33.8939,33.8197,33.8475,46378.0
2023-01-30 14:15:00,36.49,36.51,36.48,36.5,47235.0,33.8382,33.8568,33.8289,33.8475,47235.0
2023-01-30 14:20:00,36.5,36.5,36.42,36.44,80407.0,33.8475,33.8475,33.7733,33.7919,80407.0
2023-01-30 14:25:00,36.44,36.49,36.43,36.48,37421.0,33.7919,33.8382,33.7826,33.8289,37421.0
2023-01-30 14:30:00,36.47,36.49,36.46,36.48,30511.0,33.8197,33.8382,33.8104,33.8289,30511.0
2023-01-30 14:35:00,36.48,36.52,36.47,36.51,37053.0,33.8289,33.866,33.8197,33.8568,37053.0
2023-01-30 14:40:00,36.51,36.51,36.47,36.51,34238.0,33.8568,33.8568,33.8197,33.8568,34238.0
2023-01-30 14:45:00,36.51,36.52,36.49,36.5,30659.0,33.8568,33.866,33.8382,33.8475,30659.0
2023-01-30 14:50:00,36.5,36.51,36.48,36.5,31682.0,33.8475,33.8568,33.8289,33.8475,31682.0
2023-01-30 14:55:00,36.5,36.51,36.45,36.51,36096.0,33.8475,33.8568,33.8011,33.8568,36096.0
2023-01-30 15:00:00,36.51,36.55,36.51,36.54,36323.0,33.8568,33.8939,33.8568,33.8846,36323.0
2023-01-30 15:05:00,36.55,36.56,36.46,36.52,42866.0,33.8939,33.9031,33.8104,33.866,42866.0
2023-01-30 15:10:00,36.52,36.53,36.47,36.5,62186.0,33.866,33.8753,33.8197,33.8475,62186.0
2023-01-30 15:15:00,36.5,36.51,36.44,36.47,38478.0,33.8475,33.8568,33.7919,33.8197,38478.0
2023-01-30 15:20:00,36.47,36.47,36.43,36.44,54921.0,33.8197,33.8197,33.7826,33.7919,54921.0
2023-01-30 15:25:00,36.43,36.45,36.42,36.44,70060.0,33.7826,33.8011,33.7733,33.7919,70060.0
2023-01-30 15:30:00,36.44,36.53,36.42,36.52,69601.0,33.7919,33.8753,33.7733,33.866,69601.0
2023-01-30 15:35:00,36.52,36.52,36.47,36.5,100420.0,33.866,33.866,33.8197,33.8475,100420.0
2023-01-30 15:40:00,36.49,36.5,36.43,36.45,85497.0,33.8382,33.8475,33.7826,33.8011,85497.0
2023-01-30 15:45:00,36.44,36.47,36.42,36.44,91989.0,33.7919,33.8197,33.7733,33.7919,91989.0
2023-01-30 15:50:00,36.44,36.47,36.4,36.4,175964.0,33.7919,33.8197,33.7548,33.7548,175964.0
2023-01-30 15:55:00,36.4,36.4,36.33,36.39,478546.0,33.7548,33.7548,33.6898,33.7455,478546.0
2023-01-31 09:30:00,36.39,36.39,34.9,35.0,298349.0,33.7455,33.7455,32.3638,32.4565,298349.0
2023-01-31 09:35:00,35.0,35.4,34.5,35.38,291564.0,32.4565,32.8274,31.9928,32.8089,291564.0
2023-01-31 09:40:00,35.42,35.53,35.22,35.53,144982.0,32.846,32.948,32.6605,32.948,144982.0
2023-01-31 09:45:00,35.5,35.59,35.24,35.26,115043.0,32.9202,33.0036,32.6791,32.6976,115043.0
2023-01-31 09:50:00,35.24,35.29,35.12,35.19,68129.0,32.6791,32.7254,32.5678,32.6327,68129.0
2023-01-31 09:55:00,35.22,35.46,35.19,35.31,46991.0,32.6605,32.8831,32.6327,32.744,46991.0
2023-01-31 10:00:00,35.32,35.36,34.72,34.72,142408.0,32.7532,32.7903,32.1968,32.1968,142408.0
2023-01-31 10:05:00,34.71,35.11,34.7,34.83,97758.0,32.1876,32.5585,32.1783,32.2989,97758.0
2023-01-31 10:10:00,34.85,35.02,34.83,34.94,63157.0,32.3174,32.475,32.2989,32.4009,63157.0
2023-01-31 10:15:00,34.95,34.97,34.83,34.91,61178.0,32.4101,32.4287,32.2989,32.373,61178.0
2023-01-31 10:20:00,34.91,34.97,34.79,34.81,85794.0,32.373,32.4287,32.2618,32.2803,85794.0
2023-01-31 10:25:00,34.83,34.95,34.78,34.91,82603.0,32.2989,32.4101,32.2525,32.373,82603.0
2023-01-31 10:30:00,34.91,35.03,34.9,34.98,107416.0,32.373,32.4843,32.3638,32.438,107416.0
2023-01-31 10:35:00,34.97,34.99,34.86,34.95,145679.0,32.4287,32.4472,32.3267,32.4101,145679.0
2023-01-31 10:40:00,34.96,35.05,34.93,34.95,86622.0,32.4194,32.5029,32.3916,32.4101,86622.0
2023-01-31 10:45:00,34.96,34.99,34.81,34.84,91121.0,32.4194,32.4472,32.2803,32.3081,91121.0
2023-01-31 10:50:00,34.86,34.97,34.83,34.97,45832.0,32.3267,32.4287,32.2989,32.4287,45832.0
2023-01-31 10:55:00,34.97,35.12,34.97,35.05,69359.0,32.4287,32.5678,32.4287,32.5029,69359.0
2023-01-31 11:00:00,35.05,35.17,34.93,34.98,58290.0,32.5029,32.6141,32.3916,32.438,58290.0
2023-01-31 11:05:00,34.98,35.08,34.98,35.06,56817.0,32.438,32.5307,32.438,32.5121,56817.0
2023-01-31 11:10:00,35.06,35.06,34.99,35.03,58982.0,32.5121,32.5121,32.4472,32.4843,58982.0
2023-01-31 11:15:00,35.02,35.1,34.96,35.09,97460.0,32.475,32.5492,32.4194,32.54,97460.0
2023-01-31 11:20:00,35.09,35.11,35.02,35.03,52493.0,32.54,32.5585,32.475,32.4843,52493.0
2023-01-31 11:25:00,35.02,35.11,34.99,34.99,67957.0,32.475,32.5585,32.4472,32.4472,67957.0
2023-01-31 11:30:00,35.0,35.0,34.82,34.98,62572.0,32.4565,32.4565,32.2896,32.438,62572.0
2023-01-31 11:35:00,34.98,35.09,34.94,35.08,53080.0,32.438,32.54,32.4009,32.5307,53080.0
2023-01-31 11:40:00,35.08,35.08,35.0,35.01,27079.0,32.5307,32.5307,32.4565,32.4658,27079.0
2023-01-31 11:45:00,35.02,35.11,35.01,35.08,39285.0,32.475,32.5585,32.4658,32.5307,39285.0
2023-01-31 11:50:00,35.08,35.14,35.04,35.14,25197.0,32.5307,32.5863,32.4936,32.5863,25197.0
2023-01-31 11:55:00,35.14,35.22,35.07,35.08,27877.0,32.5863,32.6605,32.5214,32.5307,27877.0
2023-01-31 12:00:00,35.07,35.08,35.03,35.07,26471.0,32.5214,32.5307,32.4843,32.5214,26471.0
2023-01-31 12:05:00,35.07,35.11,35.01,35.09,32666.0,32.5214,32.5585,32.4658,32.54,32666.0
2023-01-31 12:10:00,35.09,35.09,35.02,35.02,27359.0,32.54,32.54,32.475,32.475,27359.0
2023-01-31 12:15:00,35.02,35.05,34.95,35.04,57179.0,32.475,32.5029,32.4101,32.4936,57179.0
2023-01-31 12:20:00,35.04,35.04,34.94,35.0,42378.0,32.4936,32.4936,32.4009,32.4565,42378.0
2023-01-31 12:25:00,35.0,35.0,34.91,34.91,31373.0,32.4565,32.4565,32.373,32.373,31373.0
2023-01-31 12:30:00,34.9,34.94,34.84,34.84,58952.0,32.3638,32.4009,32.3081,32.3081,58952.0
2023-01-31 12:35:00,34.85,34.9,34.84,34.85,83245.0,32.3174,32.3638,32.3081,32.3174,83245.0
2023-01-31 12:40:00,34.86,34.86,34.81,34.84,108136.0,32.3267,32.3267,32.2803,32.3081,108136.0
2023-01-31 12:45:00,34.84,34.84,34.77,34.77,70067.0,32.3081,32.3081,32.2432,32.2432,70067.0
2023-01-31 12:50:00,34.77,34.86,34.65,34.66,134060.0,32.2432,32.3267,32.1319,32.1412,134060.0
2023-01-31 12:55:00,34.67,34.75,34.67,34.75,67036.0,32.1505,32.2247,32.1505,32.2247,67036.0
2023-01-31 13:00:00,34.75,34.76,34.63,34.64,56531.0,32.2247,32.2339,32.1134,32.1227,56531.0
2023-01-31 13:05:00,34.65,34.67,34.6,34.66,43254.0,32.1319,32.1505,32.0856,32.1412,43254.0
2023-01-31 13:10:00,34.66,34.67,34.56,34.57,71658.0,32.1412,32.1505,32.0485,32.0577,71658.0
2023-01-31 13:15:00,34.57,34.57,34.5,34.52,53097.0,32.0577,32.0577,31.9928,32.0114,53097.0
2023-01-31 13:20:00,34.52,34.54,34.43,34.45,60440.0,32.0114,32.0299,31.9279,31.9465,60440.0
2023-01-31 13:25:00,34.45,34.53,34.42,34.5,65694.0,31.9465,32.0207,31.9186,31.9928,65694.0
2023-01-31 13:30:00,34.5,34.63,34.49,34.63,76569.0,31.9928,32.1134,31.9836,32.1134,76569.0
2023-01-31 13:35:00,34.64,34.66,34.55,34.59,66669.0,32.1227,32.1412,32.0392,32.0763,66669.0
2023-01-31 13:40:00,34.59,34.74,34.58,34.69,82459.0,32.0763,32.2154,32.067,32.169,82459.0
2023-01-31 13:45:00,34.7,34.73,34.62,34.63,87621.0,32.1783,32.2061,32.1041,32.1134,87621.0
2023-01-31 13:50:00,34.62,34.74,34.59,34.66,97092.0,32.1041,32.2154,32.0763,32.1412,97092.0
2023-01-31 13:55:00,34.66,34.68,34.55,34.56,96340.0,32.1412,32.1598,32.0392,32.0485,96340.0
2023-01-31 14:00:00,34.58,34.67,34.49,34.67,177629.0,32.067,32.1505,31.9836,32.1505,177629.0
2023-01-31 14:05:00,34.66,34.82,34.65,34.75,81555.0,32.1412,32.2896,32.1319,32.2247,81555.0
2023-01-31 14:10:00,34.76,34.76,34.63,34.69,107144.0,32.2339,32.2339,32.1134,32.169,107144.0
2023-01-31 14:15:00,34.69,34.77,34.65,34.73,87600.0,32.169,32.2432,32.1319,32.2061,87600.0
2023-01-31 14:20:00,34.73,34.79,34.7,34.73,72132.0,32.2061,32.2618,32.1783,32.2061,72132.0
2023-01-31 14:25:00,34.73,34.8,34.7,34.79,58770.0,32.2061,32.271,32.1783,32.2618,58770.0
2023-01-31 14:30:00,34.8,34.87,34.71,34.84,106201.0,32.271,32.3359,32.1876,32.3081,106201.0
2023-01-31 14:35:00,34.84,34.93,34.76,34.9,146113.0,32.3081,32.3916,32.2339,32.3638,146113.0
2023-01-31 14:40:00,34.91,34.95,34.86,34.87,113915.0,32.373,32.4101,32.3267,32.3359,113915.0
2023-01-31 14:45:00,34.86,34.88,34.78,34.83,109437.0,32.3267,32.3452,32.2525,32.2989,109437.0
2023-01-31 14:50:00,34.83,34.83,34.72,34.74,65212.0,32.2989,32.2989,32.1968,32.2154,65212.0
2023-01-31 14:55:00,34.74,34.9,34.74,34.83,92847.0,32.2154,32.3638,32.2154,32.2989,92847.0
2023-01-31 15:00:00,34.83,34.83,34.74,34.76,61347.0,32.2989,32.2989,32.2154,32.2339,61347.0
2023-01-31 15:05:00,34.76,34.78,34.71,34.76,48193.0,32.2339,32.2525,32.1876,32.2339,48193.0
2023-01-31 15:10:00,34.75,34.76,34.66,34.67,70843.0,32.2247,32.2339,32.1412,32.1505,70843.0
2023-01-31 15:15:00,34.68,34.76,34.61,34.61,200826.0,32.1598,32.2339,32.0948,32.0948,200826.0
2023-01-31 15:20:00,34.62,34.68,34.62,34.67,76471.0,32.1041,32.1598,32.1041,32.1505,76471.0
2023-01-31 15:25:00,34.66,34.7,34.64,34.67,91617.0,32.1412,32.1783,32.1227,32.1505,91617.0
2023-01-31 15:30:00,34.66,34.72,34.63,34.71,110794.0,32.1412,32.1968,32.1134,32.1876,110794.0
2023-01-31 15:35:00,34.7,34.71,34.64,34.66,126957.0,32.1783,32.1876,32.1227,32.1412,126957.0
2023-01-31 15:40:00,34.66,34.67,34.62,34.64,108617.0,32.1412,32.1505,32.1041,32.1227,108617.0
2023-01-31 15:45:00,34.64,34.66,34.58,34.6,232660.0,32.1227,32.1412,32.067,32.0856,232660.0
2023-01-31 15:50:00,34.6,34.66,34.52,34.66,418935.0,32.0856,32.1412,32.0114,32.1412,418935.0
2023-01-31 15:55:00,34.66,34.69,34.56,34.59,1033732.0,32.1412,32.169,32.0485,32.0763,1033732.0
2023-02-01 09:30:00,34.52,34.6,34.22,34.58,135502.0,32.0114,32.0856,31.7332,32.067,135502.0
2023-02-01 09:35:00,34.57,34.79,34.53,34.77,75316.0,32.0577,32.2618,32.0207,32.2432,75316.0
2023-02-01 09:40:00,34.77,34.91,34.73,34.76,73898.0,32.2432,32.373,32.2061,32.2339,73898.0
2023-02-01 09:45:00,34.75,35.04,34.75,35.04,61616.0,32.2247,32.4936,32.2247,32.4936,61616.0
2023-02-01 09:50:00,35.04,35.22,35.01,35.2,68215.0,32.4936,32.6605,32.4658,32.642,68215.0
2023-02-01 09:55:00,35.2,35.29,35.17,35.27,55286.0,32.642,32.7254,32.6141,32.7069,55286.0
2023-02-01 10:00:00,35.28,35.43,35.24,35.32,86625.0,32.7162,32.8552,32.6791,32.7532,86625.0
2023-02-01 10:05:00,35.32,35.59,35.32,35.56,156271.0,32.7532,33.0036,32.7532,32.9758,156271.0
2023-02-01 10:10:00,35.55,35.56,35.3,35.33,90821.0,32.9665,32.9758,32.7347,32.7625,90821.0
2023-02-01 10:15:00,35.33,35.47,35.33,35.41,86165.0,32.7625,32.8923,32.7625,32.8367,86165.0
2023-02-01 10:20:00,35.4,35.46,35.35,35.45,60602.0,32.8274,32.8831,32.7811,32.8738,60602.0
2023-02-01 10:25:00,35.46,35.53,35.28,35.36,73348.0,32.8831,32.948,32.7162,32.7903,73348.0
2023-02-01 10:30:00,35.35,35.42,35.35,35.42,44879.0,32.7811,32.846,32.7811,32.846,44879.0
2023-02-01 10:35:00,35.43,35.44,35.33,35.35,32050.0,32.8552,32.8645,32.7625,32.7811,32050.0
2023-02-01 10:40:00,35.35,35.44,35.35,35.36,79741.0,32.7811,32.8645,32.7811,32.7903,79741.0
2023-02-01 10:45:00,35.36,35.42,35.24,35.27,61253.0,32.7903,32.846,32.6791,32.7069,61253.0
2023-02-01 10:50:00,35.27,35.27,35.16,35.23,51491.0,32.7069,32.7069,32.6049,32.6698,51491.0
2023-02-01 10:55:00,35.23,35.27,35.22,35.23,39706.0,32.6698,32.7069,32.6605,32.6698,39706.0
2023-02-01 11:00:00,35.23,35.29,35.21,35.26,68292.0,32.6698,32.7254,32.6512,32.6976,68292.0
2023-02-01 11:05:00,35.26,35.29,35.23,35.26,27440.0,32.6976,32.7254,32.6698,32.6976,27440.0
2023-02-01 11:10:00,35.27,35.33,35.26,35.27,36847.0,32.7069,32.7625,32.6976,32.7069,36847.0
2023-02-01 11:15:00,35.27,35.27,35.14,35.18,38231.0,32.7069,32.7069,32.5863,32.6234,38231.0
2023-02-01 11:20:00,35.18,35.28,35.15,35.19,144858.0,32.6234,32.7162,32.5956,32.6327,144858.0
2023-02-01 11:25:00,35.19,35.31,35.18,35.23,68770.0,32.6327,32.744,32.6234,32.6698,68770.0
2023-02-01 11:30:00,35.23,35.24,35.11,35.15,52249.0,32.6698,32.6791,32.5585,32.5956,52249.0
2023-02-01 11:35:00,35.16,35.2,35.13,35.16,41148.0,32.6049,32.642,32.5771,32.6049,41148.0
2023-02-01 11:40:00,35.16,35.17,35.09,35.11,32569.0,32.6049,32.6141,32.54,32.5585,32569.0
2023-02-01 11:45:00,35.11,35.16,35.1,35.14,38745.0,32.5585,32.6049,32.5492,32.5863,38745.0
2023-02-01 11:50:00,35.13,35.17,35.11,35.12,41344.0,32.5771,32.6141,32.5585,32.5678,41344.0
2023-02-01 11:55:00,35.12,35.14,35.07,35.11,40657.0,32.5678,32.5863,32.5214,32.5585,40657.0
2023-02-01 12:00:00,35.11,35.16,35.07,35.12,48997.0,32.5585,32.6049,32.5214,32.5678,48997.0
2023-02-01 12:05:00,35.12,35.22,35.12,35.16,36095.0,32.5678,32.6605,32.5678,32.6049,36095.0
2023-02-01 12:10:00,35.16,35.2,35.12,35.13,25225.0,32.6049,32.642,32.5678,32.5771,25225.0
2023-02-01 12:15:00,35.12,35.12,35.04,35.05,25100.0,32.5678,32.5678,32.4936,32.5029,25100.0
2023-02-01 12:20:00,35.05,35.13,35.05,35.13,36371.0,32.5029,32.5771,32.5029,32.5771,36371.0
2023-02-01 12:25:00,35.14,35.18,35.13,35.14,48950.0,32.5863,32.6234,32.5771,32.5863,48950.0
2023-02-01 12:30:00,35.14,35.16,35.09,35.13,22109.0,32.5863,32.6049,32.54,32.5771,22109.0
2023-02-01 12:35:00,35.13,35.14,35.06,35.08,14075.0,32.5771,32.5863,32.5121,32.5307,14075.0
2023-02-01 12:40:00,35.08,35.11,35.05,35.09,36211.0,32.5307,32.5585,32.5029,32.54,36211.0
2023-02-01 12:45:00,35.09,35.1,35.07,35.09,28282.0,32.54,32.5492,32.5214,32.54,28282.0
2023-02-01 12:50:00,35.1,35.16,35.1,35.16,22364.0,32.5492,32.6049,32.5492,32.6049,22364.0
2023-02-01 12:55:00,35.15,35.16,35.1,35.11,13433.0,32.5956,32.6049,32.5492,32.5585,13433.0
2023-02-01 13:00:00,35.1,35.1,35.02,35.03,20211.0,32.5492,32.5492,32.475,32.4843,20211.0
2023-02-01 13:05:00,35.04,35.06,35.0,35.02,20599.0,32.4936,32.5121,32.4565,32.475,20599.0
2023-02-01 13:10:00,35.02,35.02,34.95,34.99,30944.0,32.475,32.475,32.4101,32.4472,30944.0
2023-02-01 13:15:00,34.98,35.0,34.94,35.0,34937.0,32.438,32.4565,32.4009,32.4565,34937.0
2023-02-01 13:20:00,35.0,35.09,34.99,35.07,39220.0,32.4565,32.54,32.4472,32.5214,39220.0
2023-02-01 13:25:00,35.07,35.14,35.06,35.13,43970.0,32.5214,32.5863,32.5121,32.5771,43970.0
2023-02-01 13:30:00,35.13,35.17,35.12,35.16,19355.0,32.5771,32.6141,32.5678,32.6049,19355.0
2023-02-01 13:35:00,35.16,35.2,35.14,35.19,34248.0,32.6049,32.642,32.5863,32.6327,34248.0
2023-02-01 13:40:00,35.19,35.2,35.07,35.09,38523.0,32.6327,32.642,32.5214,32.54,38523.0
2023-02-01 13:45:00,35.08,35.08,34.99,35.0,20567.0,32.5307,32.5307,32.4472,32.4565,20567.0
2023-02-01 13:50:00,34.99,35.02,34.95,35.02,36721.0,32.4472,32.475,32.4101,32.475,36721.0
2023-02-01 13:55:00,35.01,35.03,34.96,34.97,30421.0,32.4658,32.4843,32.4194,32.4287,30421.0
2023-02-01 14:00:00,34.98,35.01,34.8,34.95,90352.0,32.438,32.4658,32.271,32.4101,90352.0
2023-02-01 14:05:00,34.96,35.11,34.91,35.07,78140.0,32.4194,32.5585,32.373,32.5214,78140.0
2023-02-01 14:10:00,35.07,35.11,34.99,35.01,47695.0,32.5214,32.5585,32.4472,32.4658,47695.0
2023-02-01 14:15:00,35.0,35.03,34.94,34.98,46006.0,32.4565,32.4843,32.4009,32.438,46006.0
2023-02-01 14:20:00,34.98,34.99,34.91,34.91,44066.0,32.438,32.4472,32.373,32.373,44066.0
2023-02-01 14:25:00,34.91,34.91,34.8,34.8,45251.0,32.373,32.373,32.271,32.271,45251.0
2023-02-01 14:30:00,34.81,34.83,34.7,34.81,117336.0,32.2803,32.2989,32.1783,32.2803,117336.0
2023-02-01 14:35:00,34.8,35.03,34.76,35.01,86853.0,32.271,32.4843,32.2339,32.4658,86853.0
2023-02-01 14:40:00,35.02,35.14,34.95,35.13,76698.0,32.475,32.5863,32.4101,32.5771,76698.0
2023-02-01 14:45:00,35.13,35.17,35.04,35.09,77301.0,32.5771,32.6141,32.4936,32.54,77301.0
2023-02-01 14:50:00,35.09,35.19,35.09,35.14,48944.0,32.54,32.6327,32.54,32.5863,48944.0
2023-02-01 14:55:00,35.15,35.17,35.04,35.08,44106.0,32.5956,32.6141,32.4936,32.5307,44106.0
2023-02-01 15:00:00,35.08,35.16,35.07,35.16,65929.0,32.5307,32.6049,32.5214,32.6049,65929.0
2023-02-01 15:05:00,35.16,35.33,35.14,35.3,98821.0,32.6049,32.7625,32.5863,32.7347,98821.0
2023-02-01 15:10:00,35.3,35.31,35.18,35.19,97449.0,32.7347,32.744,32.6234,32.6327,97449.0
2023-02-01 15:15:00,35.19,35.2,35.12,35.18,111904.0,32.6327,32.642,32.5678,32.6234,111904.0
2023-02-01 15:20:00,35.18,35.2,35.1,35.15,65289.0,32.6234,32.642,32.5492,32.5956,65289.0
2023-02-01 15:25:00,35.15,35.17,35.13,35.16,77846.0,32.5956,32.6141,32.5771,32.6049,77846.0
2023-02-01 15:30:00,35.16,35.29,35.16,35.28,81220.0,32.6049,32.7254,32.6049,32.7162,81220.0
2023-02-01 15:35:00,35.27,35.36,35.27,35.35,101142.0,32.7069,32.7903,32.7069,32.7811,101142.0
2023-02-01 15:40:00,35.35,35.41,35.32,35.34,110751.0,32.7811,32.8367,32.7532,32.7718,110751.0
2023-02-01 15:45:00,35.35,35.4,35.25,35.25,156310.0,32.7811,32.8274,32.6883,32.6883,156310.0
2023-02-01 15:50:00,35.25,35.25,35.12,35.15,187536.0,32.6883,32.6883,32.5678,32.5956,187536.0
2023-02-01 15:55:00,35.14,35.29,35.12,35.27,449775.0,32.5863,32.7254,32.5678,32.7069,449775.0
2023-02-02 09:30:00,35.49,35.54,35.35,35.45,99990.0,32.9109,32.9573,32.7811,32.8738,99990.0
2023-02-02 09:35:00,35.47,35.5,35.27,35.32,47805.0,32.8923,32.9202,32.7069,32.7532,47805.0
2023-02-02 09:40:00,35.31,35.32,35.02,35.04,118552.0,32.744,32.7532,32.475,32.4936,118552.0
2023-02-02 09:45:00,35.03,35.16,34.98,35.13,80820.0,32.4843,32.6049,32.438,32.5771,80820.0
2023-02-02 09:50:00,35.13,35.16,35.07,35.12,53973.0,32.5771,32.6049,32.5214,32.5678,53973.0
2023-02-02 09:55:00,35.13,35.18,35.07,35.11,34371.0,32.5771,32.6234,32.5214,32.5585,34371.0
2023-02-02 10:00:00,35.12,35.29,35.02,35.28,73296.0,32.5678,32.7254,32.475,32.7162,73296.0
2023-02-02 10:05:00,35.28,35.39,35.25,35.36,30404.0,32.7162,32.8182,32.6883,32.7903,30404.0
2023-02-02 10:10:00,35.36,35.44,35.29,35.41,30370.0,32.7903,32.8645,32.7254,32.8367,30370.0
2023-02-02 10:15:00,35.4,35.54,35.39,35.51,33630.0,32.8274,32.9573,32.8182,32.9294,33630.0
2023-02-02 10:20:00,35.52,35.59,35.5,35.57,32192.0,32.9387,33.0036,32.9202,32.9851,32192.0
2023-02-02 10:25:00,35.57,35.69,35.53,35.67,43038.0,32.9851,33.0964,32.948,33.0778,43038.0
2023-02-02 10:30:00,35.67,35.75,35.67,35.73,35768.0,33.0778,33.152,33.0778,33.1334,35768.0
2023-02-02 10:35:00,35.73,35.75,35.67,35.73,32870.0,33.1334,33.152,33.0778,33.1334,32870.0
2023-02-02 10:40:00,35.72,35.86,35.72,35.86,47965.0,33.1242,33.254,33.1242,33.254,47965.0
2023-02-02 10:45:00,35.86,35.92,35.84,35.91,56562.0,33.254,33.3096,33.2355,33.3004,56562.0
2023-02-02 10:50:00,35.91,35.95,35.87,35.87,41640.0,33.3004,33.3375,33.2633,33.2633,41640.0
2023-02-02 10:55:00,35.86,35.91,35.81,35.84,22923.0,33.254,33.3004,33.2076,33.2355,22923.0
2023-02-02 11:00:00,35.84,35.95,35.81,35.95,45537.0,33.2355,33.3375,33.2076,33.3375,45537.0
2023-02-02 11:05:00,35.95,35.95,35.86,35.93,42216.0,33.3375,33.3375,33.254,33.3189,42216.0
2023-02-02 11:10:00,35.94,35.98,35.91,35.97,34112.0,33.3282,33.3653,33.3004,33.356,34112.0
2023-02-02 11:15:00,35.97,35.99,35.92,35.94,12930.0,33.356,33.3746,33.3096,33.3282,12930.0
2023-02-02 11:20:00,35.93,35.94,35.86,35.87,49894.0,33.3189,33.3282,33.254,33.2633,49894.0
2023-02-02 11:25:00,35.86,35.95,35.83,35.93,86877.0,33.254,33.3375,33.2262,33.3189,86877.0
2023-02-02 11:30:00,35.93,36.04,35.92,36.02,43935.0,33.3189,33.4209,33.3096,33.4024,43935.0
2023-02-02 11:35:00,36.03,36.03,35.93,35.97,79788.0,33.4116,33.4116,33.3189,33.356,79788.0
2023-02-02 11:40:00,35.96,35.99,35.94,35.98,10507.0,33.3467,33.3746,33.3282,33.3653,10507.0
2023-02-02 11:45:00,35.98,35.98,35.94,35.97,20637.0,33.3653,33.3653,33.3282,33.356,20637.0
2023-02-02 11:50:00,35.97,36.0,35.95,36.0,21755.0,33.356,33.3838,33.3375,33.3838,21755.0
2023-02-02 11:55:00,36.0,36.0,35.93,35.96,30937.0,33.3838,33.3838,33.3189,33.3467,30937.0
2023-02-02 12:00:00,35.95,36.04,35.95,36.01,23507.0,33.3375,33.4209,33.3375,33.3931,23507.0
2023-02-02 12:05:00,36.01,36.05,36.0,36.02,16465.0,33.3931,33.4302,33.3838,33.4024,16465.0
2023-02-02 12:10:00,36.02,36.07,36.01,36.07,17406.0,33.4024,33.4487,33.3931,33.4487,17406.0
2023-02-02 12:15:00,36.06,36.11,36.06,36.1,44540.0,33.4395,33.4858,33.4395,33.4766,44540.0
2023-02-02 12:20:00,36.1,36.11,36.05,36.05,34676.0,33.4766,33.4858,33.4302,33.4302,34676.0
2023-02-02 12:25:00,36.05,36.06,35.97,35.98,37408.0,33.4302,33.4395,33.356,33.3653,37408.0
2023-02-02 12:30:00,35.97,36.09,35.94,36.08,46250.0,33.356,33.4673,33.3282,33.458,46250.0
2023-02-02 12:35:00,36.08,36.12,36.04,36.08,27544.0,33.458,33.4951,33.4209,33.458,27544.0
2023-02-02 12:40:00,36.09,36.13,36.07,36.12,26613.0,33.4673,33.5044,33.4487,33.4951,26613.0
2023-02-02 12:45:00,36.12,36.16,36.09,36.14,25837.0,33.4951,33.5322,33.4673,33.5137,25837.0
2023-02-02 12:50:00,36.14,36.16,36.1,36.16,14666.0,33.5137,33.5322,33.4766,33.5322,14666.0
2023-02-02 12:55:00,36.16,36.18,36.13,36.18,17672.0,33.5322,33.5507,33.5044,33.5507,17672.0
2023-02-02 13:00:00,36.18,36.22,36.16,36.22,27673.0,33.5507,33.5878,33.5322,33.5878,27673.0
2023-02-02 13:05:00,36.22,36.23,36.15,36.16,21944.0,33.5878,33.5971,33.5229,33.5322,21944.0
2023-02-02 13:10:00,36.16,36.18,36.14,36.17,18542.0,33.5322,33.5507,33.5137,33.5415,18542.0
2023-02-02 13:15:00,36.18,36.18,36.13,36.18,11800.0,33.5507,33.5507,33.5044,33.5507,11800.0
2023-02-02 13:20:00,36.18,36.18,36.15,36.16,13519.0,33.5507,33.5507,33.5229,33.5322,13519.0
2023-02-02 13:25:00,36.15,36.15,36.08,36.09,17274.0,33.5229,33.5229,33.458,33.4673,17274.0
2023-02-02 13:30:00,36.09,36.17,36.09,36.17,13050.0,33.4673,33.5415,33.4673,33.5415,13050.0
2023-02-02 13:35:00,36.17,36.2,36.17,36.19,17513.0,33.5415,33.5693,33.5415,33.56,17513.0
2023-02-02 13:40:00,36.2,36.23,36.19,36.23,23079.0,33.5693,33.5971,33.56,33.5971,23079.0
2023-02-02 13:45:00,36.23,36.28,36.21,36.27,19461.0,33.5971,33.6435,33.5786,33.6342,19461.0
2023-02-02 13:50:00,36.28,36.28,36.23,36.27,26412.0,33.6435,33.6435,33.5971,33.6342,26412.0
2023-02-02 13:55:00,36.26,36.27,36.22,36.26,27030.0,33.6249,33.6342,33.5878,33.6249,27030.0
2023-02-02 14:00:00,36.26,36.27,36.19,36.19,37746.0,33.6249,33.6342,33.56,33.56,37746.0
2023-02-02 14:05:00,36.19,36.19,36.13,36.13,26178.0,33.56,33.56,33.5044,33.5044,26178.0
2023-02-02 14:10:00,36.14,36.14,36.04,36.09,48816.0,33.5137,33.5137,33.4209,33.4673,48816.0
2023-02-02 14:15:00,36.09,36.2,36.09,36.19,46151.0,33.4673,33.5693,33.4673,33.56,46151.0
2023-02-02 14:20:00,36.19,36.2,36.11,36.12,19852.0,33.56,33.5693,33.4858,33.4951,19852.0
2023-02-02 14:25:00,36.11,36.19,36.1,36.18,41116.0,33.4858,33.56,33.4766,33.5507,41116.0
2023-02-02 14:30:00,36.19,36.21,36.12,36.16,51447.0,33.56,33.5786,33.4951,33.5322,51447.0
2023-02-02 14:35:00,36.16,36.2,36.12,36.17,41703.0,33.5322,33.5693,33.4951,33.5415,41703.0
2023-02-02 14:40:00,36.17,36.19,36.13,36.15,28305.0,33.5415,33.56,33.5044,33.5229,28305.0
2023-02-02 14:45:00,36.15,36.22,36.12,36.22,48303.0,33.5229,33.5878,33.4951,33.5878,48303.0
2023-02-02 14:50:00,36.22,36.23,36.14,36.16,36723.0,33.5878,33.5971,33.5137,33.5322,36723.0
2023-02-02 14:55:00,36.16,36.17,36.07,36.11,44746.0,33.5322,33.5415,33.4487,33.4858,44746.0
2023-02-02 15:00:00,36.11,36.11,35.98,36.04,65839.0,33.4858,33.4858,33.3653,33.4209,65839.0
2023-02-02 15:05:00,36.05,36.11,36.0,36.04,40062.0,33.4302,33.4858,33.3838,33.4209,40062.0
2023-02-02 15:10:00,36.04,36.05,36.02,36.02,39310.0,33.4209,33.4302,33.4024,33.4024,39310.0
2023-02-02 15:15:00,36.02,36.08,36.0,36.05,42361.0,33.4024,33.458,33.3838,33.4302,42361.0
2023-02-02 15:20:00,36.05,36.12,36.04,36.11,43616.0,33.4302,33.4951,33.4209,33.4858,43616.0
2023-02-02 15:25:00,36.1,36.11,36.03,36.09,77236.0,33.4766,33.4858,33.4116,33.4673,77236.0
2023-02-02 15:30:00,36.09,36.18,36.08,36.17,69427.0,33.4673,33.5507,33.458,33.5415,69427.0
2023-02-02 15:35:00,36.16,36.18,36.04,36.06,65407.0,33.5322,33.5507,33.4209,33.4395,65407.0
2023-02-02 15:40:00,36.07,36.12,36.03,36.11,77595.0,33.4487,33.4951,33.4116,33.4858,77595.0
2023-02-02 15:45:00,36.11,36.16,36.07,36.15,142311.0,33.4858,33.5322,33.4487,33.5229,142311.0
2023-02-02 15:50:00,36.16,36.28,36.16,36.26,232442.0,33.5322,33.6435,33.5322,33.6249,232442.0
2023-02-02 15:55:00,36.25,36.34,36.23,36.3,399202.0,33.6157,33.6991,33.5971,33.662,399202.0
2023-02-03 09:30:00,35.9,36.0,35.85,35.86,53124.0,33.2911,33.3838,33.2447,33.254,53124.0
2023-02-03 09:35:00,35.85,35.85,35.7,35.76,33862.0,33.2447,33.2447,33.1056,33.1613,33862.0
2023-02-03 09:40:00,35.76,35.77,35.7,35.72,28431.0,33.1613,33.1705,33.1056,33.1242,28431.0
2023-02-03 09:45:00,35.73,35.88,35.72,35.86,34416.0,33.1334,33.2725,33.1242,33.254,34416.0
2023-02-03 09:50:00,35.86,35.91,35.83,35.91,34088.0,33.254,33.3004,33.2262,33.3004,34088.0
2023-02-03 09:55:00,35.91,35.94,35.88,35.89,22213.0,33.3004,33.3282,33.2725,33.2818,22213.0
2023-02-03 10:00:00,35.88,35.88,35.77,35.86,34734.0,33.2725,33.2725,33.1705,33.254,34734.0
2023-02-03 10:05:00,35.85,35.85,35.72,35.83,23693.0,33.2447,33.2447,33.1242,33.2262,23693.0
2023-02-03 10:10:00,35.82,35.9,35.8,35.85,30392.0,33.2169,33.2911,33.1984,33.2447,30392.0
2023-02-03 10:15:00,35.84,35.92,35.83,35.87,23065.0,33.2355,33.3096,33.2262,33.2633,23065.0
2023-02-03 10:20:00,35.87,35.96,35.87,35.96,21116.0,33.2633,33.3467,33.2633,33.3467,21116.0
2023-02-03 10:25:00,35.97,35.99,35.94,35.97,21223.0,33.356,33.3746,33.3282,33.356,21223.0
2023-02-03 10:30:00,35.97,35.98,35.88,35.94,33281.0,33.356,33.3653,33.2725,33.3282,33281.0
2023-02-03 10:35:00,35.94,35.99,35.92,35.97,17963.0,33.3282,33.3746,33.3096,33.356,17963.0
2023-02-03 10:40:00,35.97,36.0,35.94,36.0,18528.0,33.356,33.3838,33.3282,33.3838,18528.0
2023-02-03 10:45:00,36.01,36.02,35.98,36.0,26997.0,33.3931,33.4024,33.3653,33.3838,26997.0
2023-02-03 10:50:00,35.99,35.99,35.94,35.97,14557.0,33.3746,33.3746,33.3282,33.356,14557.0
2023-02-03 10:55:00,35.96,35.99,35.91,35.99,22966.0,33.3467,33.3746,33.3004,33.3746,22966.0
2023-02-03 11:00:00,35.99,36.02,35.97,35.98,18289.0,33.3746,33.4024,33.356,33.3653,18289.0
2023-02-03 11:05:00,35.98,36.04,35.97,36.03,19134.0,33.3653,33.4209,33.356,33.4116,19134.0
2023-02-03 11:10:00,36.04,36.16,36.03,36.16,32783.0,33.4209,33.5322,33.4116,33.5322,32783.0
2023-02-03 11:15:00,36.16,36.2,36.15,36.19,52990.0,33.5322,33.5693,33.5229,33.56,52990.0
2023-02-03 11:20:00,36.19,36.28,36.16,36.27,39180.0,33.56,33.6435,33.5322,33.6342,39180.0
2023-02-03 11:25:00,36.28,36.4,36.26,36.4,48828.0,33.6435,33.7548,33.6249,33.7548,48828.0
2023-02-03 11:30:00,36.4,36.44,36.38,36.4,60616.0,33.7548,33.7919,33.7362,33.7548,60616.0
2023-02-03 11:35:00,36.39,36.41,36.3,36.34,60044.0,33.7455,33.764,33.662,33.6991,60044.0
2023-02-03 11:40:00,36.33,36.4,36.31,36.4,34893.0,33.6898,33.7548,33.6713,33.7548,34893.0
2023-02-03 11:45:00,36.4,36.41,36.3,36.3,46584.0,33.7548,33.764,33.662,33.662,46584.0
2023-02-03 11:50:00,36.3,36.33,36.27,36.27,26366.0,33.662,33.6898,33.6342,33.6342,26366.0
2023-02-03 11:55:00,36.27,36.32,36.21,36.23,37549.0,33.6342,33.6806,33.5786,33.5971,37549.0
2023-02-03 12:00:00,36.22,36.31,36.2,36.29,63965.0,33.5878,33.6713,33.5693,33.6528,63965.0
2023-02-03 12:05:00,36.28,36.36,36.27,36.35,66730.0,33.6435,33.7177,33.6342,33.7084,66730.0
2023-02-03 12:10:00,36.36,36.4,36.3,36.36,105662.0,33.7177,33.7548,33.662,33.7177,105662.0
2023-02-03 12:15:00,36.36,36.36,36.27,36.27,18219.0,33.7177,33.7177,33.6342,33.6342,18219.0
2023-02-03 12:20:00,36.27,36.27,36.15,36.16,24201.0,33.6342,33.6342,33.5229,33.5322,24201.0
2023-02-03 12:25:00,36.15,36.2,36.13,36.15,15734.0,33.5229,33.5693,33.5044,33.5229,15734.0
2023-02-03 12:30:00,36.15,36.18,36.15,36.16,11522.0,33.5229,33.5507,33.5229,33.5322,11522.0
2023-02-03 12:35:00,36.17,36.21,36.15,36.19,21714.0,33.5415,33.5786,33.5229,33.56,21714.0
2023-02-03 12:40:00,36.19,36.22,36.17,36.19,13812.0,33.56,33.5878,33.5415,33.56,13812.0
2023-02-03 12:45:00,36.18,36.21,36.17,36.19,12648.0,33.5507,33.5786,33.5415,33.56,12648.0
2023-02-03 12:50:00,36.18,36.21,36.16,36.18,14400.0,33.5507,33.5786,33.5322,33.5507,14400.0
2023-02-03 12:55:00,36.18,36.19,36.05,36.06,16667.0,33.5507,33.56,33.4302,33.4395,16667.0
2023-02-03 13:00:00,36.05,36.07,36.02,36.02,11155.0,33.4302,33.4487,33.4024,33.4024,11155.0
2023-02-03 13:05:00,36.03,36.05,35.97,35.98,14064.0,33.4116,33.4302,33.356,33.3653,14064.0
2023-02-03 13:10:00,35.98,35.98,35.95,35.98,15558.0,33.3653,33.3653,33.3375,33.3653,15558.0
2023-02-03 13:15:00,35.97,36.02,35.97,36.01,29071.0,33.356,33.4024,33.356,33.3931,29071.0
2023-02-03 13:20:00,36.0,36.07,35.99,36.01,17205.0,33.3838,33.4487,33.3746,33.3931,17205.0
2023-02-03 13:25:00,36.0,36.01,35.97,35.97,9868.0,33.3838,33.3931,33.356,33.356,9868.0
2023-02-03 13:30:00,35.97,35.98,35.94,35.96,14701.0,33.356,33.3653,33.3282,33.3467,14701.0
2023-02-03 13:35:00,35.97,36.0,35.94,35.98,21146.0,33.356,33.3838,33.3282,33.3653,21146.0
2023-02-03 13:40:00,35.98,36.0,35.92,35.93,17517.0,33.3653,33.3838,33.3096,33.3189,17517.0
2023-02-03 13:45:00,35.92,35.95,35.88,35.94,16715.0,33.3096,33.3375,33.2725,33.3282,16715.0
2023-02-03 13:50:00,35.95,36.01,35.95,36.0,25055.0,33.3375,33.3931,33.3375,33.3838,25055.0
2023-02-03 13:55:00,36.0,36.03,35.94,35.94,25756.0,33.3838,33.4116,33.3282,33.3282,25756.0
2023-02-03 14:00:00,35.94,35.95,35.86,35.89,37746.0,33.3282,33.3375,33.254,33.2818,37746.0
2023-02-03 14:05:00,35.9,35.93,35.87,35.87,30967.0,33.2911,33.3189,33.2633,33.2633,30967.0
2023-02-03 14:10:00,35.87,35.93,35.83,35.92,59615.0,33.2633,33.3189,33.2262,33.3096,59615.0
2023-02-03 14:15:00,35.92,35.93,35.79,35.81,30960.0,33.3096,33.3189,33.1891,33.2076,30960.0
2023-02-03 14:20:00,35.81,35.85,35.8,35.8,17655.0,33.2076,33.2447,33.1984,33.1984,17655.0
2023-02-03 14:25:00,35.8,35.84,35.79,35.81,20076.0,33.1984,33.2355,33.1891,33.2076,20076.0
2023-02-03 14:30:00,35.8,35.8,35.73,35.77,39253.0,33.1984,33.1984,33.1334,33.1705,39253.0
2023-02-03 14:35:00,35.77,35.84,35.76,35.83,18477.0,33.1705,33.2355,33.1613,33.2262,18477.0
2023-02-03 14:40:00,35.84,35.85,35.77,35.8,33011.0,33.2355,33.2447,33.1705,33.1984,33011.0
2023-02-03 14:45:00,35.79,35.81,35.77,35.78,13369.0,33.1891,33.2076,33.1705,33.1798,13369.0
2023-02-03 14:50:00,35.79,35.8,35.73,35.75,22791.0,33.1891,33.1984,33.1334,33.152,22791.0
2023-02-03 14:55:00,35.75,35.77,35.68,35.72,23904.0,33.152,33.1705,33.0871,33.1242,23904.0
2023-02-03 15:00:00,35.72,35.72,35.66,35.66,23471.0,33.1242,33.1242,33.0685,33.0685,23471.0
2023-02-03 15:05:00,35.66,35.72,35.64,35.72,33358.0,33.0685,33.1242,33.05,33.1242,33358.0
2023-02-03 15:10:00,35.72,35.81,35.71,35.81,15953.0,33.1242,33.2076,33.1149,33.2076,15953.0
2023-02-03 15:15:00,35.81,35.83,35.75,35.82,58907.0,33.2076,33.2262,33.152,33.2169,58907.0
2023-02-03 15:20:00,35.82,35.84,35.77,35.79,24313.0,33.2169,33.2355,33.1705,33.1891,24313.0
2023-02-03 15:25:00,35.8,35.82,35.78,35.8,38340.0,33.1984,33.2169,33.1798,33.1984,38340.0
2023-02-03 15:30:00,35.8,35.87,35.8,35.8,26605.0,33.1984,33.2633,33.1984,33.1984,26605.0
2023-02-03 15:35:00,35.8,35.83,35.79,35.82,23386.0,33.1984,33.2262,33.1891,33.2169,23386.0
2023-02-03 15:40:00,35.82,35.85,35.78,35.8,37737.0,33.2169,33.2447,33.1798,33.1984,37737.0
2023-02-03 15:45:00,35.8,35.81,35.74,35.74,127218.0,33.1984,33.2076,33.1427,33.1427,127218.0
2023-02-03 15:50:00,35.75,35.76,35.7,35.72,117083.0,33.152,33.1613,33.1056,33.1242,117083.0
2023-02-03 15:55:00,35.73,35.76,35.71,35.75,225317.0,33.1334,33.1613,33.1149,33.152,225317.0
2023-02-06 09:30:00,35.27,35.32,35.17,35.2,69971.0,32.7069,32.7532,32.6141,32.642,69971.0
2023-02-06 09:35:00,35.19,35.25,35.18,35.2,20931.0,32.6327,32.6883,32.6234,32.642,20931.0
2023-02-06 09:40:00,35.19,35.23,35.09,35.13,24236.0,32.6327,32.6698,32.54,32.5771,24236.0
2023-02-06 09:45:00,35.12,35.13,35.01,35.08,46858.0,32.5678,32.5771,32.4658,32.5307,46858.0
2023-02-06 09:50:00,35.07,35.14,35.01,35.08,33687.0,32.5214,32.5863,32.4658,32.5307,33687.0
2023-02-06 09:55:00,35.09,35.15,35.06,35.11,22429.0,32.54,32.5956,32.5121,32.5585,22429.0
2023-02-06 10:00:00,35.11,35.2,35.09,35.16,28290.0,32.5585,32.642,32.54,32.6049,28290.0
2023-02-06 10:05:00,35.16,35.18,35.1,35.18,28157.0,32.6049,32.6234,32.5492,32.6234,28157.0
2023-02-06 10:10:00,35.17,35.17,35.07,35.07,22108.0,32.6141,32.6141,32.5214,32.5214,22108.0
2023-02-06 10:15:00,35.07,35.12,35.05,35.09,22051.0,32.5214,32.5678,32.5029,32.54,22051.0
2023-02-06 10:20:00,35.08,35.14,35.05,35.14,22722.0,32.5307,32.5863,32.5029,32.5863,22722.0
2023-02-06 10:25:00,35.14,35.14,35.07,35.1,22577.0,32.5863,32.5863,32.5214,32.5492,22577.0
2023-02-06 10:30:00,35.1,35.1,35.05,35.08,22308.0,32.5492,32.5492,32.5029,32.5307,22308.0
2023-02-06 10:35:00,35.08,35.14,35.07,35.08,29671.0,32.5307,32.5863,32.5214,32.5307,29671.0
2023-02-06 10:40:00,35.08,35.1,35.05,35.09,28500.0,32.5307,32.5492,32.5029,32.54,28500.0
2023-02-06 10:45:00,35.09,35.11,35.05,35.11,26468.0,32.54,32.5585,32.5029,32.5585,26468.0
2023-02-06 10:50:00,35.12,35.22,35.11,35.2,24794.0,32.5678,32.6605,32.5585,32.642,24794.0
2023-02-06 10:55:00,35.2,35.22,35.16,35.17,31038.0,32.642,32.6605,32.6049,32.6141,31038.0
2023-02-06 11:00:00,35.18,35.2,35.14,35.14,26117.0,32.6234,32.642,32.5863,32.5863,26117.0
2023-02-06 11:05:00,35.15,35.21,35.14,35.16,49927.0,32.5956,32.6512,32.5863,32.6049,49927.0
2023-02-06 11:10:00,35.16,35.21,35.09,35.1,29320.0,32.6049,32.6512,32.54,32.5492,29320.0
2023-02-06 11:15:00,35.11,35.18,35.11,35.18,32643.0,32.5585,32.6234,32.5585,32.6234,32643.0
2023-02-06 11:20:00,35.17,35.17,35.14,35.15,18694.0,32.6141,32.6141,32.5863,32.5956,18694.0
2023-02-06 11:25:00,35.15,35.17,35.08,35.08,41187.0,32.5956,32.6141,32.5307,32.5307,41187.0
2023-02-06 11:30:00,35.09,35.17,35.09,35.11,42712.0,32.54,32.6141,32.54,32.5585,42712.0
2023-02-06 11:35:00,35.12,35.12,35.03,35.04,45244.0,32.5678,32.5678,32.4843,32.4936,45244.0
2023-02-06 11:40:00,35.05,35.08,35.02,35.08,22850.0,32.5029,32.5307,32.475,32.5307,22850.0
2023-02-06 11:45:00,35.08,35.1,35.06,35.07,21526.0,32.5307,32.5492,32.5121,32.5214,21526.0
2023-02-06 11:50:00,35.08,35.16,35.06,35.09,81156.0,32.5307,32.6049,32.5121,32.54,81156.0
2023-02-06 11:55:00,35.09,35.14,35.05,35.09,70495.0,32.54,32.5863,32.5029,32.54,70495.0
2023-02-06 12:00:00,35.09,35.14,35.09,35.12,33452.0,32.54,32.5863,32.54,32.5678,33452.0
2023-02-06 12:05:00,35.12,35.15,35.11,35.15,24510.0,32.5678,32.5956,32.5585,32.5956,24510.0
2023-02-06 12:10:00,35.15,35.17,35.13,35.15,17571.0,32.5956,32.6141,32.5771,32.5956,17571.0
2023-02-06 12:15:00,35.15,35.2,35.13,35.19,34425.0,32.5956,32.642,32.5771,32.6327,34425.0
2023-02-06 12:20:00,35.19,35.22,35.17,35.2,23028.0,32.6327,32.6605,32.6141,32.642,23028.0
2023-02-06 12:25:00,35.21,35.21,35.17,35.2,52479.0,32.6512,32.6512,32.6141,32.642,52479.0
2023-02-06 12:30:00,35.21,35.33,35.21,35.33,23430.0,32.6512,32.7625,32.6512,32.7625,23430.0
2023-02-06 12:35:00,35.33,35.37,35.32,35.36,29066.0,32.7625,32.7996,32.7532,32.7903,29066.0
2023-02-06 12:40:00,35.37,35.39,35.35,35.35,32024.0,32.7996,32.8182,32.7811,32.7811,32024.0
2023-02-06 12:45:00,35.35,35.41,35.35,35.4,24273.0,32.7811,32.8367,32.7811,32.8274,24273.0
2023-02-06 12:50:00,35.4,35.4,35.25,35.28,30423.0,32.8274,32.8274,32.6883,32.7162,30423.0
2023-02-06 12:55:00,35.27,35.28,35.2,35.21,23321.0,32.7069,32.7162,32.642,32.6512,23321.0
2023-02-06 13:00:00,35.2,35.2,35.13,35.16,30476.0,32.642,32.642,32.5771,32.6049,30476.0
2023-02-06 13:05:00,35.16,35.19,35.13,35.19,25489.0,32.6049,32.6327,32.5771,32.6327,25489.0
2023-02-06 13:10:00,35.19,35.2,35.13,35.2,28661.0,32.6327,32.642,32.5771,32.642,28661.0
2023-02-06 13:15:00,35.2,35.2,35.16,35.18,20159.0,32.642,32.642,32.6049,32.6234,20159.0
2023-02-06 13:20:00,35.18,35.22,35.15,35.22,51363.0,32.6234,32.6605,32.5956,32.6605,51363.0
2023-02-06 13:25:00,35.22,35.23,35.16,35.17,69830.0,32.6605,32.6698,32.6049,32.6141,69830.0
2023-02-06 13:30:00,35.17,35.17,35.12,35.15,15482.0,32.6141,32.6141,32.5678,32.5956,15482.0
2023-02-06 13:35:00,35.14,35.17,35.13,35.16,21650.0,32.5863,32.6141,32.5771,32.6049,21650.0
2023-02-06 13:40:00,35.17,35.18,35.15,35.18,12631.0,32.6141,32.6234,32.5956,32.6234,12631.0
2023-02-06 13:45:00,35.18,35.23,35.15,35.22,23139.0,32.6234,32.6698,32.5956,32.6605,23139.0
2023-02-06 13:50:00,35.22,35.25,35.21,35.23,18873.0,32.6605,32.6883,32.6512,32.6698,18873.0
2023-02-06 13:55:00,35.23,35.25,35.21,35.22,14384.0,32.6698,32.6883,32.6512,32.6605,14384.0
2023-02-06 14:00:00,35.22,35.28,35.21,35.25,30378.0,32.6605,32.7162,32.6512,32.6883,30378.0
2023-02-06 14:05:00,35.23,35.25,35.16,35.16,25373.0,32.6698,32.6883,32.6049,32.6049,25373.0
2023-02-06 14:10:00,35.17,35.21,35.16,35.2,17523.0,32.6141,32.6512,32.6049,32.642,17523.0
2023-02-06 14:15:00,35.2,35.25,35.19,35.23,81809.0,32.642,32.6883,32.6327,32.6698,81809.0
2023-02-06 14:20:00,35.23,35.25,35.22,35.24,33655.0,32.6698,32.6883,32.6605,32.6791,33655.0
2023-02-06 14:25:00,35.23,35.25,35.19,35.2,51589.0,32.6698,32.6883,32.6327,32.642,51589.0
2023-02-06 14:30:00,35.2,35.21,35.13,35.14,31819.0,32.642,32.6512,32.5771,32.5863,31819.0
2023-02-06 14:35:00,35.14,35.17,35.12,35.13,21142.0,32.5863,32.6141,32.5678,32.5771,21142.0
2023-02-06 14:40:00,35.14,35.16,35.1,35.14,26453.0,32.5863,32.6049,32.5492,32.5863,26453.0
2023-02-06 14:45:00,35.15,35.16,35.13,35.15,12865.0,32.5956,32.6049,32.5771,32.5956,12865.0
2023-02-06 14:50:00,35.15,35.15,35.12,35.15,9723.0,32.5956,32.5956,32.5678,32.5956,9723.0
2023-02-06 14:55:00,35.15,35.16,35.11,35.12,30212.0,32.5956,32.6049,32.5585,32.5678,30212.0
2023-02-06 15:00:00,35.12,35.12,35.09,35.1,32596.0,32.5678,32.5678,32.54,32.5492,32596.0
2023-02-06 15:05:00,35.09,35.1,35.07,35.09,13637.0,32.54,32.5492,32.5214,32.54,13637.0
2023-02-06 15:10:00,35.09,35.11,35.06,35.08,17611.0,32.54,32.5585,32.5121,32.5307,17611.0
2023-02-06 15:15:00,35.07,35.12,35.06,35.11,17408.0,32.5214,32.5678,32.5121,32.5585,17408.0
2023-02-06 15:20:00,35.11,35.11,35.07,35.08,15926.0,32.5585,32.5585,32.5214,32.5307,15926.0
2023-02-06 15:25:00,35.09,35.11,35.07,35.08,13915.0,32.54,32.5585,32.5214,32.5307,13915.0
2023-02-06 15:30:00,35.08,35.1,35.04,35.07,43789.0,32.5307,32.5492,32.4936,32.5214,43789.0
2023-02-06 15:35:00,35.08,35.13,35.07,35.13,31597.0,32.5307,32.5771,32.5214,32.5771,31597.0
2023-02-06 15:40:00,35.13,35.15,35.1,35.13,100341.0,32.5771,32.5956,32.5492,32.5771,100341.0
2023-02-06 15:45:00,35.13,35.15,35.1,35.11,65309.0,32.5771,32.5956,32.5492,32.5585,65309.0
2023-02-06 15:50:00,35.12,35.14,35.1,35.12,123718.0,32.5678,32.5863,32.5492,32.5678,123718.0
2023-02-06 15:55:00,35.12,35.12,35.01,35.02,400343.0,32.5678,32.5678,32.4658,32.475,400343.0
2023-02-07 09:30:00,34.81,34.94,34.8,34.9,48520.0,32.2803,32.4009,32.271,32.3638,48520.0
2023-02-07 09:35:00,34.89,35.0,34.89,34.95,36922.0,32.3545,32.4565,32.3545,32.4101,36922.0
2023-02-07 09:40:00,34.95,35.12,34.94,35.06,48322.0,32.4101,32.5678,32.4009,32.5121,48322.0
2023-02-07 09:45:00,35.05,35.08,35.0,35.08,37704.0,32.5029,32.5307,32.4565,32.5307,37704.0
2023-02-07 09:50:00,35.08,35.17,35.07,35.16,18714.0,32.5307,32.6141,32.5214,32.6049,18714.0
2023-02-07 09:55:00,35.17,35.19,35.13,35.16,25206.0,32.6141,32.6327,32.5771,32.6049,25206.0
2023-02-07 10:00:00,35.17,35.18,35.09,35.1,24524.0,32.6141,32.6234,32.54,32.5492,24524.0
2023-02-07 10:05:00,35.11,35.15,35.08,35.11,27665.0,32.5585,32.5956,32.5307,32.5585,27665.0
2023-02-07 10:10:00,35.11,35.15,35.08,35.13,29453.0,32.5585,32.5956,32.5307,32.5771,29453.0
2023-02-07 10:15:00,35.13,35.17,35.11,35.17,17452.0,32.5771,32.6141,32.5585,32.6141,17452.0
2023-02-07 10:20:00,35.16,35.17,35.12,35.16,25471.0,32.6049,32.6141,32.5678,32.6049,25471.0
2023-02-07 10:25:00,35.16,35.19,35.09,35.14,29841.0,32.6049,32.6327,32.54,32.5863,29841.0
2023-02-07 10:30:00,35.14,35.15,35.11,35.13,37106.0,32.5863,32.5956,32.5585,32.5771,37106.0
2023-02-07 10:35:00,35.13,35.18,35.11,35.16,35368.0,32.5771,32.6234,32.5585,32.6049,35368.0
2023-02-07 10:40:00,35.16,35.2,35.16,35.2,36355.0,32.6049,32.642,32.6049,32.642,36355.0
2023-02-07 10:45:00,35.19,35.2,35.13,35.16,21712.0,32.6327,32.642,32.5771,32.6049,21712.0
2023-02-07 10:50:00,35.16,35.19,35.11,35.12,26565.0,32.6049,32.6327,32.5585,32.5678,26565.0
2023-02-07 10:55:00,35.12,35.15,35.1,35.14,22165.0,32.5678,32.5956,32.5492,32.5863,22165.0
2023-02-07 11:00:00,35.15,35.18,35.12,35.16,49482.0,32.5956,32.6234,32.5678,32.6049,49482.0
2023-02-07 11:05:00,35.16,35.2,35.09,35.14,89941.0,32.6049,32.642,32.54,32.5863,89941.0
2023-02-07 11:10:00,35.13,35.18,35.09,35.17,23695.0,32.5771,32.6234,32.54,32.6141,23695.0
2023-02-07 11:15:00,35.17,35.19,35.11,35.15,43636.0,32.6141,32.6327,32.5585,32.5956,43636.0
2023-02-07 11:20:00,35.15,35.17,35.14,35.16,49258.0,32.5956,32.6141,32.5863,32.6049,49258.0
2023-02-07 11:25:00,35.16,35.16,35.11,35.12,27463.0,32.6049,32.6049,32.5585,32.5678,27463.0
2023-02-07 11:30:00,35.12,35.12,35.07,35.09,18847.0,32.5678,32.5678,32.5214,32.54,18847.0
2023-02-07 11:35:00,35.09,35.1,35.06,35.08,29761.0,32.54,32.5492,32.5121,32.5307,29761.0
2023-02-07 11:40:00,35.07,35.09,35.05,35.07,23739.0,32.5214,32.54,32.5029,32.5214,23739.0
2023-02-07 11:45:00,35.07,35.1,35.01,35.03,51027.0,32.5214,32.5492,32.4658,32.4843,51027.0
2023-02-07 11:50:00,35.03,35.04,35.0,35.01,24130.0,32.4843,32.4936,32.4565,32.4658,24130.0
2023-02-07 11:55:00,35.0,35.04,34.99,35.0,104024.0,32.4565,32.4936,32.4472,32.4565,104024.0
2023-02-07 12:00:00,35.0,35.06,34.98,35.04,86180.0,32.4565,32.5121,32.438,32.4936,86180.0
2023-02-07 12:05:00,35.03,35.1,35.02,35.08,90983.0,32.4843,32.5492,32.475,32.5307,90983.0
2023-02-07 12:10:00,35.09,35.13,35.08,35.11,70077.0,32.54,32.5771,32.5307,32.5585,70077.0
2023-02-07 12:15:00,35.12,35.16,35.09,35.1,81968.0,32.5678,32.6049,32.54,32.5492,81968.0
2023-02-07 12:20:00,35.09,35.1,35.05,35.06,26681.0,32.54,32.5492,32.5029,32.5121,26681.0
2023-02-07 12:25:00,35.05,35.06,35.03,35.05,11870.0,32.5029,32.5121,32.4843,32.5029,11870.0
2023-02-07 12:30:00,35.06,35.06,35.01,35.04,13262.0,32.5121,32.5121,32.4658,32.4936,13262.0
2023-02-07 12:35:00,35.03,35.04,35.02,35.03,9727.0,32.4843,32.4936,32.475,32.4843,9727.0
2023-02-07 12:40:00,35.02,35.11,34.99,35.08,58511.0,32.475,32.5585,32.4472,32.5307,58511.0
2023-02-07 12:45:00,35.08,35.22,35.07,35.21,112658.0,32.5307,32.6605,32.5214,32.6512,112658.0
2023-02-07 12:50:00,35.21,35.28,35.14,35.25,100031.0,32.6512,32.7162,32.5863,32.6883,100031.0
2023-02-07 12:55:00,35.25,35.35,35.24,35.26,131652.0,32.6883,32.7811,32.6791,32.6976,131652.0
2023-02-07 13:00:00,35.28,35.35,35.23,35.24,100705.0,32.7162,32.7811,32.6698,32.6791,100705.0
2023-02-07 13:05:00,35.24,35.25,35.17,35.19,51286.0,32.6791,32.6883,32.6141,32.6327,51286.0
2023-02-07 13:10:00,35.2,35.23,35.17,35.18,39827.0,32.642,32.6698,32.6141,32.6234,39827.0
2023-02-07 13:15:00,35.18,35.19,35.04,35.16,77308.0,32.6234,32.6327,32.4936,32.6049,77308.0
2023-02-07 13:20:00,35.15,35.19,35.09,35.11,172155.0,32.5956,32.6327,32.54,32.5585,172155.0
2023-02-07 13:25:00,35.12,35.15,34.94,34.94,31627.0,32.5678,32.5956,32.4009,32.4009,31627.0
2023-02-07 13:30:00,34.93,34.93,34.74,34.74,39433.0,32.3916,32.3916,32.2154,32.2154,39433.0
2023-02-07 13:35:00,34.7,34.78,34.7,34.73,45583.0,32.1783,32.2525,32.1783,32.2061,45583.0
2023-02-07 13:40:00,34.74,34.83,34.74,34.79,28860.0,32.2154,32.2989,32.2154,32.2618,28860.0
2023-02-07 13:45:00,34.79,34.82,34.72,34.72,24397.0,32.2618,32.2896,32.1968,32.1968,24397.0
2023-02-07 13:50:00,34.72,34.81,34.71,34.8,31956.0,32.1968,32.2803,32.1876,32.271,31956.0
2023-02-07 13:55:00,34.8,34.87,34.79,34.84,68202.0,32.271,32.3359,32.2618,32.3081,68202.0
2023-02-07 14:00:00,34.84,34.92,34.83,34.88,26320.0,32.3081,32.3823,32.2989,32.3452,26320.0
2023-02-07 14:05:00,34.89,34.99,34.86,34.97,36938.0,32.3545,32.4472,32.3267,32.4287,36938.0
2023-02-07 14:10:00,34.98,35.02,34.97,35.01,17028.0,32.438,32.475,32.4287,32.4658,17028.0
2023-02-07 14:15:00,35.01,35.06,35.01,35.06,21634.0,32.4658,32.5121,32.4658,32.5121,21634.0
2023-02-07 14:20:00,35.05,35.13,35.02,35.12,24702.0,32.5029,32.5771,32.475,32.5678,24702.0
2023-02-07 14:25:00,35.12,35.13,35.05,35.07,20759.0,32.5678,32.5771,32.5029,32.5214,20759.0
2023-02-07 14:30:00,35.06,35.14,35.04,35.11,39447.0,32.5121,32.5863,32.4936,32.5585,39447.0
2023-02-07 14:35:00,35.11,35.21,35.1,35.14,207196.0,32.5585,32.6512,32.5492,32.5863,207196.0
2023-02-07 14:40:00,35.13,35.2,35.1,35.12,64106.0,32.5771,32.642,32.5492,32.5678,64106.0
2023-02-07 14:45:00,35.12,35.19,35.12,35.16,36780.0,32.5678,32.6327,32.5678,32.6049,36780.0
2023-02-07 14:50:00,35.16,35.2,35.13,35.17,100734.0,32.6049,32.642,32.5771,32.6141,100734.0
2023-02-07 14:55:00,35.17,35.18,35.13,35.15,35150.0,32.6141,32.6234,32.5771,32.5956,35150.0
2023-02-07 15:00:00,35.16,35.21,35.12,35.12,52010.0,32.6049,32.6512,32.5678,32.5678,52010.0
2023-02-07 15:05:00,35.13,35.16,35.08,35.09,19816.0,32.5771,32.6049,32.5307,32.54,19816.0
2023-02-07 15:10:00,35.09,35.15,35.09,35.14,25810.0,32.54,32.5956,32.54,32.5863,25810.0
2023-02-07 15:15:00,35.15,35.2,35.14,35.2,19991.0,32.5956,32.642,32.5863,32.642,19991.0
2023-02-07 15:20:00,35.2,35.24,35.19,35.21,35252.0,32.642,32.6791,32.6327,32.6512,35252.0
2023-02-07 15:25:00,35.22,35.23,35.19,35.21,54607.0,32.6605,32.6698,32.6327,32.6512,54607.0
2023-02-07 15:30:00,35.21,35.22,35.18,35.19,66331.0,32.6512,32.6605,32.6234,32.6327,66331.0
2023-02-07 15:35:00,35.19,35.2,35.14,35.19,90488.0,32.6327,32.642,32.5863,32.6327,90488.0
2023-02-07 15:40:00,35.2,35.2,35.15,35.16,112344.0,32.642,32.642,32.5956,32.6049,112344.0
2023-02-07 15:45:00,35.16,35.2,35.15,35.19,136210.0,32.6049,32.642,32.5956,32.6327,136210.0
2023-02-07 15:50:00,35.2,35.25,35.16,35.23,370409.0,32.642,32.6883,32.6049,32.6698,370409.0
2023-02-07 15:55:00,35.23,35.26,35.17,35.18,311215.0,32.6698,32.6976,32.6141,32.6234,311215.0
2023-02-08 09:30:00,34.94,35.13,34.82,34.89,46083.0,32.4009,32.5771,32.2896,32.3545,46083.0
2023-02-08 09:35:00,34.89,35.05,34.88,35.04,21078.0,32.3545,32.5029,32.3452,32.4936,21078.0
2023-02-08 09:40:00,35.05,35.1,35.04,35.08,20784.0,32.5029,32.5492,32.4936,32.5307,20784.0
2023-02-08 09:45:00,35.09,35.1,35.05,35.05,71311.0,32.54,32.5492,32.5029,32.5029,71311.0
2023-02-08 09:50:00,35.05,35.1,34.99,35.09,32619.0,32.5029,32.5492,32.4472,32.54,32619.0
2023-02-08 09:55:00,35.09,35.11,35.06,35.1,30844.0,32.54,32.5585,32.5121,32.5492,30844.0
2023-02-08 10:00:00,35.09,35.15,35.07,35.12,64856.0,32.54,32.5956,32.5214,32.5678,64856.0
2023-02-08 10:05:00,35.12,35.12,35.03,35.05,18848.0,32.5678,32.5678,32.4843,32.5029,18848.0
2023-02-08 10:10:00,35.06,35.13,35.05,35.13,57059.0,32.5121,32.5771,32.5029,32.5771,57059.0
2023-02-08 10:15:00,35.13,35.19,35.1,35.19,70378.0,32.5771,32.6327,32.5492,32.6327,70378.0
2023-02-08 10:20:00,35.19,35.19,35.11,35.12,16716.0,32.6327,32.6327,32.5585,32.5678,16716.0
2023-02-08 10:25:00,35.11,35.13,35.06,35.11,36929.0,32.5585,32.5771,32.5121,32.5585,36929.0
2023-02-08 10:30:00,35.1,35.11,35.03,35.07,18906.0,32.5492,32.5585,32.4843,32.5214,18906.0
2023-02-08 10:35:00,35.07,35.1,35.05,35.1,19088.0,32.5214,32.5492,32.5029,32.5492,19088.0
2023-02-08 10:40:00,35.09,35.14,35.09,35.11,44645.0,32.54,32.5863,32.54,32.5585,44645.0
2023-02-08 10:45:00,35.11,35.16,35.1,35.13,17873.0,32.5585,32.6049,32.5492,32.5771,17873.0
2023-02-08 10:50:00,35.13,35.13,35.07,35.12,18213.0,32.5771,32.5771,32.5214,32.5678,18213.0
2023-02-08 10:55:00,35.12,35.18,35.1,35.16,40962.0,32.5678,32.6234,32.5492,32.6049,40962.0
2023-02-08 11:00:00,35.16,35.18,35.11,35.15,41895.0,32.6049,32.6234,32.5585,32.5956,41895.0
2023-02-08 11:05:00,35.15,35.17,35.1,35.14,23477.0,32.5956,32.6141,32.5492,32.5863,23477.0
2023-02-08 11:10:00,35.14,35.15,35.11,35.12,24353.0,32.5863,32.5956,32.5585,32.5678,24353.0
2023-02-08 11:15:00,35.12,35.14,35.1,35.12,22819.0,32.5678,32.5863,32.5492,32.5678,22819.0
2023-02-08 11:20:00,35.12,35.17,35.02,35.05,286671.0,32.5678,32.6141,32.475,32.5029,286671.0
2023-02-08 11:25:00,35.06,35.15,35.04,35.15,69427.0,32.5121,32.5956,32.4936,32.5956,69427.0
2023-02-08 11:30:00,35.14,35.19,35.12,35.15,49948.0,32.5863,32.6327,32.5678,32.5956,49948.0
2023-02-08 11:35:00,35.15,35.23,35.15,35.2,51702.0,32.5956,32.6698,32.5956,32.642,51702.0
2023-02-08 11:40:00,35.19,35.2,35.12,35.13,30120.0,32.6327,32.642,32.5678,32.5771,30120.0
2023-02-08 11:45:00,35.14,35.15,35.11,35.15,18526.0,32.5863,32.5956,32.5585,32.5956,18526.0
2023-02-08 11:50:00,35.14,35.2,35.14,35.16,31087.0,32.5863,32.642,32.5863,32.6049,31087.0
2023-02-08 11:55:00,35.16,35.24,35.15,35.23,45470.0,32.6049,32.6791,32.5956,32.6698,45470.0
2023-02-08 12:00:00,35.23,35.26,35.21,35.21,20388.0,32.6698,32.6976,32.6512,32.6512,20388.0
2023-02-08 12:05:00,35.21,35.29,35.2,35.27,14440.0,32.6512,32.7254,32.642,32.7069,14440.0
2023-02-08 12:10:00,35.28,35.31,35.28,35.28,17929.0,32.7162,32.744,32.7162,32.7162,17929.0
2023-02-08 12:15:00,35.28,35.35,35.28,35.34,23045.0,32.7162,32.7811,32.7162,32.7718,23045.0
2023-02-08 12:20:00,35.34,35.36,35.34,35.35,10678.0,32.7718,32.7903,32.7718,32.7811,10678.0
2023-02-08 12:25:00,35.34,35.37,35.31,35.36,14328.0,32.7718,32.7996,32.744,32.7903,14328.0
2023-02-08 12:30:00,35.37,35.38,35.33,35.33,16944.0,32.7996,32.8089,32.7625,32.7625,16944.0
2023-02-08 12:35:00,35.32,35.36,35.32,35.34,34662.0,32.7532,32.7903,32.7532,32.7718,34662.0
2023-02-08 12:40:00,35.33,35.36,35.32,35.33,11259.0,32.7625,32.7903,32.7532,32.7625,11259.0
2023-02-08 12:45:00,35.34,35.36,35.33,35.36,13785.0,32.7718,32.7903,32.7625,32.7903,13785.0
2023-02-08 12:50:00,35.36,35.36,35.33,35.34,7423.0,32.7903,32.7903,32.7625,32.7718,7423.0
2023-02-08 12:55:00,35.34,35.35,35.31,35.34,14829.0,32.7718,32.7811,32.744,32.7718,14829.0
2023-02-08 13:00:00,35.34,35.36,35.32,35.34,10370.0,32.7718,32.7903,32.7532,32.7718,10370.0
2023-02-08 13:05:00,35.34,35.36,35.3,35.34,22880.0,32.7718,32.7903,32.7347,32.7718,22880.0
2023-02-08 13:10:00,35.34,35.37,35.33,35.34,10436.0,32.7718,32.7996,32.7625,32.7718,10436.0
2023-02-08 13:15:00,35.34,35.35,35.32,35.33,10574.0,32.7718,32.7811,32.7532,32.7625,10574.0
2023-02-08 13:20:00,35.33,35.35,35.32,35.34,21735.0,32.7625,32.7811,32.7532,32.7718,21735.0
2023-02-08 13:25:00,35.34,35.34,35.28,35.3,20611.0,32.7718,32.7718,32.7162,32.7347,20611.0
2023-02-08 13:30:00,35.31,35.31,35.27,35.3,13568.0,32.744,32.744,32.7069,32.7347,13568.0
2023-02-08 13:35:00,35.29,35.33,35.29,35.32,60954.0,32.7254,32.7625,32.7254,32.7532,60954.0
2023-02-08 13:40:00,35.32,35.37,35.31,35.37,50501.0,32.7532,32.7996,32.744,32.7996,50501.0
2023-02-08 13:45:00,35.37,35.43,35.36,35.42,27611.0,32.7996,32.8552,32.7903,32.846,27611.0
2023-02-08 13:50:00,35.41,35.43,35.39,35.4,44609.0,32.8367,32.8552,32.8182,32.8274,44609.0
2023-02-08 13:55:00,35.41,35.43,35.39,35.4,31959.0,32.8367,32.8552,32.8182,32.8274,31959.0
2023-02-08 14:00:00,35.41,35.42,35.38,35.39,33256.0,32.8367,32.846,32.8089,32.8182,33256.0
2023-02-08 14:05:00,35.38,35.39,35.36,35.37,14589.0,32.8089,32.8182,32.7903,32.7996,14589.0
2023-02-08 14:10:00,35.37,35.4,35.36,35.38,46449.0,32.7996,32.8274,32.7903,32.8089,46449.0
2023-02-08 14:15:00,35.39,35.4,35.35,35.37,20411.0,32.8182,32.8274,32.7811,32.7996,20411.0
2023-02-08 14:20:00,35.37,35.37,35.31,35.32,21322.0,32.7996,32.7996,32.744,32.7532,21322.0
2023-02-08 14:25:00,35.31,35.32,35.29,35.31,30320.0,32.744,32.7532,32.7254,32.744,30320.0
2023-02-08 14:30:00,35.32,35.34,35.31,35.33,21591.0,32.7532,32.7718,32.744,32.7625,21591.0
2023-02-08 14:35:00,35.33,35.33,35.29,35.31,48788.0,32.7625,32.7625,32.7254,32.744,48788.0
2023-02-08 14:40:00,35.3,35.33,35.28,35.33,82004.0,32.7347,32.7625,32.7162,32.7625,82004.0
2023-02-08 14:45:00,35.33,35.33,35.22,35.23,38492.0,32.7625,32.7625,32.6605,32.6698,38492.0
2023-02-08 14:50:00,35.22,35.29,35.22,35.26,18195.0,32.6605,32.7254,32.6605,32.6976,18195.0
2023-02-08 14:55:00,35.27,35.3,35.25,35.28,35832.0,32.7069,32.7347,32.6883,32.7162,35832.0
2023-02-08 15:00:00,35.29,35.3,35.24,35.24,34712.0,32.7254,32.7347,32.6791,32.6791,34712.0
2023-02-08 15:05:00,35.24,35.25,35.21,35.21,20853.0,32.6791,32.6883,32.6512,32.6512,20853.0
2023-02-08 15:10:00,35.21,35.21,35.17,35.18,22457.0,32.6512,32.6512,32.6141,32.6234,22457.0
2023-02-08 15:15:00,35.18,35.23,35.17,35.18,38948.0,32.6234,32.6698,32.6141,32.6234,38948.0
2023-02-08 15:20:00,35.18,35.21,35.16,35.19,41731.0,32.6234,32.6512,32.6049,32.6327,41731.0
2023-02-08 15:25:00,35.2,35.21,35.17,35.19,25883.0,32.642,32.6512,32.6141,32.6327,25883.0
2023-02-08 15:30:00,35.18,35.21,35.13,35.14,39415.0,32.6234,32.6512,32.5771,32.5863,39415.0
2023-02-08 15:35:00,35.15,35.2,35.14,35.2,64727.0,32.5956,32.642,32.5863,32.642,64727.0
2023-02-08 15:40:00,35.2,35.2,35.16,35.16,38533.0,32.642,32.642,32.6049,32.6049,38533.0
2023-02-08 15:45:00,35.16,35.17,35.1,35.13,67722.0,32.6049,32.6141,32.5492,32.5771,67722.0
2023-02-08 15:50:00,35.14,35.2,35.13,35.18,108130.0,32.5863,32.642,32.5771,32.6234,108130.0
2023-02-08 15:55:00,35.18,35.18,35.13,35.15,335303.0,32.6234,32.6234,32.5771,32.5956,335303.0
2023-02-09 09:30:00,35.48,35.62,35.44,35.58,63174.0,32.9016,33.0314,32.8645,32.9943,63174.0
2023-02-09 09:35:00,35.59,35.65,35.54,35.64,31769.0,33.0036,33.0593,32.9573,33.05,31769.0
2023-02-09 09:40:00,35.63,35.7,35.62,35.65,37845.0,33.0407,33.1056,33.0314,33.0593,37845.0
2023-02-09 09:45:00,35.65,35.73,35.64,35.68,43073.0,33.0593,33.1334,33.05,33.0871,43073.0
2023-02-09 09:50:00,35.68,35.68,35.59,35.61,21339.0,33.0871,33.0871,33.0036,33.0222,21339.0
2023-02-09 09:55:00,35.62,35.68,35.59,35.67,98260.0,33.0314,33.0871,33.0036,33.0778,98260.0
2023-02-09 10:00:00,35.67,35.73,35.66,35.69,27599.0,33.0778,33.1334,33.0685,33.0964,27599.0
2023-02-09 10:05:00,35.69,35.76,35.65,35.74,21636.0,33.0964,33.1613,33.0593,33.1427,21636.0
2023-02-09 10:10:00,35.74,35.83,35.72,35.81,37412.0,33.1427,33.2262,33.1242,33.2076,37412.0
2023-02-09 10:15:00,35.81,35.87,35.8,35.83,27950.0,33.2076,33.2633,33.1984,33.2262,27950.0
2023-02-09 10:20:00,35.83,35.87,35.81,35.83,23676.0,33.2262,33.2633,33.2076,33.2262,23676.0
2023-02-09 10:25:00,35.83,35.83,35.75,35.79,58434.0,33.2262,33.2262,33.152,33.1891,58434.0
2023-02-09 10:30:00,35.79,35.79,35.74,35.74,25461.0,33.1891,33.1891,33.1427,33.1427,25461.0
2023-02-09 10:35:00,35.74,35.77,35.72,35.77,23443.0,33.1427,33.1705,33.1242,33.1705,23443.0
2023-02-09 10:40:00,35.77,35.84,35.76,35.82,18640.0,33.1705,33.2355,33.1613,33.2169,18640.0
2023-02-09 10:45:00,35.82,35.9,35.81,35.88,34849.0,33.2169,33.2911,33.2076,33.2725,34849.0
2023-02-09 10:50:00,35.89,35.91,35.86,35.86,20920.0,33.2818,33.3004,33.254,33.254,20920.0
2023-02-09 10:55:00,35.86,35.87,35.83,35.86,21513.0,33.254,33.2633,33.2262,33.254,21513.0
2023-02-09 11:00:00,35.86,35.87,35.78,35.81,33389.0,33.254,33.2633,33.1798,33.2076,33389.0
2023-02-09 11:05:00,35.8,35.83,35.75,35.83,19311.0,33.1984,33.2262,33.152,33.2262,19311.0
2023-02-09 11:10:00,35.82,35.82,35.78,35.79,11545.0,33.2169,33.2169,33.1798,33.1891,11545.0
2023-02-09 11:15:00,35.8,35.82,35.76,35.77,16127.0,33.1984,33.2169,33.1613,33.1705,16127.0
2023-02-09 11:20:00,35.77,35.78,35.74,35.75,10069.0,33.1705,33.1798,33.1427,33.152,10069.0
2023-02-09 11:25:00,35.75,35.75,35.7,35.73,37208.0,33.152,33.152,33.1056,33.1334,37208.0
2023-02-09 11:30:00,35.73,35.73,35.67,35.72,15401.0,33.1334,33.1334,33.0778,33.1242,15401.0
2023-02-09 11:35:00,35.72,35.76,35.69,35.76,13385.0,33.1242,33.1613,33.0964,33.1613,13385.0
2023-02-09 11:40:00,35.76,35.76,35.7,35.73,12400.0,33.1613,33.1613,33.1056,33.1334,12400.0
2023-02-09 11:45:00,35.73,35.76,35.71,35.73,55348.0,33.1334,33.1613,33.1149,33.1334,55348.0
2023-02-09 11:50:00,35.73,35.73,35.63,35.64,97076.0,33.1334,33.1334,33.0407,33.05,97076.0
2023-02-09 11:55:00,35.64,35.67,35.62,35.62,17973.0,33.05,33.0778,33.0314,33.0314,17973.0
2023-02-09 12:00:00,35.62,35.64,35.58,35.58,12413.0,33.0314,33.05,32.9943,32.9943,12413.0
2023-02-09 12:05:00,35.59,35.62,35.59,35.62,6629.0,33.0036,33.0314,33.0036,33.0314,6629.0
2023-02-09 12:10:00,35.62,35.62,35.58,35.59,6825.0,33.0314,33.0314,32.9943,33.0036,6825.0
2023-02-09 12:15:00,35.6,35.6,35.55,35.58,14220.0,33.0129,33.0129,32.9665,32.9943,14220.0
2023-02-09 12:20:00,35.57,35.57,35.5,35.52,14770.0,32.9851,32.9851,32.9202,32.9387,14770.0
2023-02-09 12:25:00,35.53,35.53,35.46,35.47,7329.0,32.948,32.948,32.8831,32.8923,7329.0
2023-02-09 12:30:00,35.46,35.46,35.38,35.39,17208.0,32.8831,32.8831,32.8089,32.8182,17208.0
2023-02-09 12:35:00,35.39,35.41,35.37,35.38,11640.0,32.8182,32.8367,32.7996,32.8089,11640.0
2023-02-09 12:40:00,35.36,35.39,35.35,35.36,21598.0,32.7903,32.8182,32.7811,32.7903,21598.0
2023-02-09 12:45:00,35.35,35.37,35.32,35.37,8031.0,32.7811,32.7996,32.7532,32.7996,8031.0
2023-02-09 12:50:00,35.36,35.4,35.36,35.37,11563.0,32.7903,32.8274,32.7903,32.7996,11563.0
2023-02-09 12:55:00,35.37,35.39,35.36,35.37,12534.0,32.7996,32.8182,32.7903,32.7996,12534.0
2023-02-09 13:00:00,35.37,35.38,35.32,35.34,33625.0,32.7996,32.8089,32.7532,32.7718,33625.0
2023-02-09 13:05:00,35.34,35.37,35.33,35.35,15220.0,32.7718,32.7996,32.7625,32.7811,15220.0
2023-02-09 13:10:00,35.36,35.39,35.36,35.37,11153.0,32.7903,32.8182,32.7903,32.7996,11153.0
2023-02-09 13:15:00,35.38,35.4,35.37,35.39,5984.0,32.8089,32.8274,32.7996,32.8182,5984.0
2023-02-09 13:20:00,35.39,35.39,35.33,35.34,12057.0,32.8182,32.8182,32.7625,32.7718,12057.0
2023-02-09 13:25:00,35.34,35.37,35.33,35.33,5738.0,32.7718,32.7996,32.7625,32.7625,5738.0
2023-02-09 13:30:00,35.32,35.35,35.29,35.34,8408.0,32.7532,32.7811,32.7254,32.7718,8408.0
2023-02-09 13:35:00,35.34,35.34,35.28,35.29,19034.0,32.7718,32.7718,32.7162,32.7254,19034.0
2023-02-09 13:40:00,35.29,35.29,35.23,35.23,16513.0,32.7254,32.7254,32.6698,32.6698,16513.0
2023-02-09 13:45:00,35.23,35.25,35.2,35.25,11908.0,32.6698,32.6883,32.642,32.6883,11908.0
2023-02-09 13:50:00,35.24,35.24,35.19,35.21,24186.0,32.6791,32.6791,32.6327,32.6512,24186.0
2023-02-09 13:55:00,35.21,35.21,35.17,35.21,11458.0,32.6512,32.6512,32.6141,32.6512,11458.0
2023-02-09 14:00:00,35.2,35.22,35.16,35.18,11301.0,32.642,32.6605,32.6049,32.6234,11301.0
2023-02-09 14:05:00,35.17,35.21,35.17,35.2,11847.0,32.6141,32.6512,32.6141,32.642,11847.0
2023-02-09 14:10:00,35.2,35.2,35.14,35.18,7064.0,32.642,32.642,32.5863,32.6234,7064.0
2023-02-09 14:15:00,35.18,35.18,35.12,35.14,14696.0,32.6234,32.6234,32.5678,32.5863,14696.0
2023-02-09 14:20:00,35.14,35.17,35.13,35.14,8829.0,32.5863,32.6141,32.5771,32.5863,8829.0
2023-02-09 14:25:00,35.14,35.15,35.13,35.13,6584.0,32.5863,32.5956,32.5771,32.5771,6584.0
2023-02-09 14:30:00,35.14,35.16,35.1,35.12,11387.0,32.5863,32.6049,32.5492,32.5678,11387.0
2023-02-09 14:35:00,35.12,35.12,35.1,35.11,9614.0,32.5678,32.5678,32.5492,32.5585,9614.0
2023-02-09 14:40:00,35.11,35.14,35.1,35.12,23043.0,32.5585,32.5863,32.5492,32.5678,23043.0
2023-02-09 14:45:00,35.12,35.12,35.07,35.11,15279.0,32.5678,32.5678,32.5214,32.5585,15279.0
2023-02-09 14:50:00,35.11,35.12,35.07,35.09,8123.0,32.5585,32.5678,32.5214,32.54,8123.0
2023-02-09 14:55:00,35.09,35.1,35.07,35.08,6511.0,32.54,32.5492,32.5214,32.5307,6511.0
2023-02-09 15:00:00,35.08,35.1,35.04,35.07,35541.0,32.5307,32.5492,32.4936,32.5214,35541.0
2023-02-09 15:05:00,35.07,35.07,35.02,35.06,18056.0,32.5214,32.5214,32.475,32.5121,18056.0
2023-02-09 15:10:00,35.05,35.06,35.03,35.04,17223.0,32.5029,32.5121,32.4843,32.4936,17223.0
2023-02-09 15:15:00,35.03,35.03,35.0,35.01,15307.0,32.4843,32.4843,32.4565,32.4658,15307.0
2023-02-09 15:20:00,35.0,35.03,34.96,34.98,23645.0,32.4565,32.4843,32.4194,32.438,23645.0
2023-02-09 15:25:00,34.98,34.99,34.96,34.96,20521.0,32.438,32.4472,32.4194,32.4194,20521.0
2023-02-09 15:30:00,34.96,34.96,34.9,34.91,30144.0,32.4194,32.4194,32.3638,32.373,30144.0
2023-02-09 15:35:00,34.9,34.96,34.88,34.94,62321.0,32.3638,32.4194,32.3452,32.4009,62321.0
2023-02-09 15:40:00,34.95,35.03,34.94,35.01,43436.0,32.4101,32.4843,32.4009,32.4658,43436.0
2023-02-09 15:45:00,35.02,35.02,34.94,35.01,104627.0,32.475,32.475,32.4009,32.4658,104627.0
2023-02-09 15:50:00,35.01,35.09,35.0,35.08,181102.0,32.4658,32.54,32.4565,32.5307,181102.0
2023-02-09 15:55:00,35.07,35.07,34.99,35.01,342328.0,32.5214,32.5214,32.4472,32.4658,342328.0
2023-02-10 09:30:00,34.79,34.87,34.72,34.82,48966.0,32.2618,32.3359,32.1968,32.2896,48966.0
2023-02-10 09:35:00,34.78,34.83,34.72,34.81,27391.0,32.2525,32.2989,32.1968,32.2803,27391.0
2023-02-10 09:40:00,34.8,34.86,34.8,34.83,18581.0,32.271,32.3267,32.271,32.2989,18581.0
2023-02-10 09:45:00,34.84,34.93,34.8,34.81,19093.0,32.3081,32.3916,32.271,32.2803,19093.0
2023-02-10 09:50:00,34.81,34.86,34.78,34.83,23837.0,32.2803,32.3267,32.2525,32.2989,23837.0
2023-02-10 09:55:00,34.82,34.84,34.79,34.82,23671.0,32.2896,32.3081,32.2618,32.2896,23671.0
2023-02-10 10:00:00,34.81,34.82,34.71,34.77,24486.0,32.2803,32.2896,32.1876,32.2432,24486.0
2023-02-10 10:05:00,34.78,34.86,34.78,34.86,14771.0,32.2525,32.3267,32.2525,32.3267,14771.0
2023-02-10 10:10:00,34.86,34.96,34.86,34.94,28850.0,32.3267,32.4194,32.3267,32.4009,28850.0
2023-02-10 10:15:00,34.95,34.98,34.91,34.98,25711.0,32.4101,32.438,32.373,32.438,25711.0
2023-02-10 10:20:00,34.98,34.99,34.93,34.96,25368.0,32.438,32.4472,32.3916,32.4194,25368.0
2023-02-10 10:25:00,34.96,34.99,34.93,34.98,18010.0,32.4194,32.4472,32.3916,32.438,18010.0
2023-02-10 10:30:00,34.97,35.05,34.96,35.05,51194.0,32.4287,32.5029,32.4194,32.5029,51194.0
2023-02-10 10:35:00,35.05,35.17,35.04,35.17,234341.0,32.5029,32.6141,32.4936,32.6141,234341.0
2023-02-10 10:40:00,35.16,35.22,35.13,35.17,70805.0,32.6049,32.6605,32.5771,32.6141,70805.0
2023-02-10 10:45:00,35.17,35.2,35.07,35.07,45106.0,32.6141,32.642,32.5214,32.5214,45106.0
2023-02-10 10:50:00,35.07,35.08,35.02,35.06,36762.0,32.5214,32.5307,32.475,32.5121,36762.0
2023-02-10 10:55:00,35.05,35.06,35.01,35.05,19903.0,32.5029,32.5121,32.4658,32.5029,19903.0
2023-02-10 11:00:00,35.05,35.16,35.05,35.16,29351.0,32.5029,32.6049,32.5029,32.6049,29351.0
2023-02-10 11:05:00,35.15,35.19,35.14,35.18,15434.0,32.5956,32.6327,32.5863,32.6234,15434.0
2023-02-10 11:10:00,35.18,35.21,35.11,35.14,15625.0,32.6234,32.6512,32.5585,32.5863,15625.0
2023-02-10 11:15:00,35.14,35.19,35.1,35.11,90279.0,32.5863,32.6327,32.5492,32.5585,90279.0
2023-02-10 11:20:00,35.1,35.11,35.05,35.1,28368.0,32.5492,32.5585,32.5029,32.5492,28368.0
2023-02-10 11:25:00,35.09,35.1,35.04,35.09,23481.0,32.54,32.5492,32.4936,32.54,23481.0
2023-02-10 11:30:00,35.08,35.1,35.03,35.07,11827.0,32.5307,32.5492,32.4843,32.5214,11827.0
2023-02-10 11:35:00,35.08,35.15,35.08,35.13,81550.0,32.5307,32.5956,32.5307,32.5771,81550.0
2023-02-10 11:40:00,35.14,35.19,35.11,35.14,47739.0,32.5863,32.6327,32.5585,32.5863,47739.0
2023-02-10 11:45:00,35.14,35.15,35.07,35.07,29178.0,32.5863,32.5956,32.5214,32.5214,29178.0
2023-02-10 11:50:00,35.06,35.13,35.06,35.12,39975.0,32.5121,32.5771,32.5121,32.5678,39975.0
2023-02-10 11:55:00,35.12,35.14,35.09,35.13,22723.0,32.5678,32.5863,32.54,32.5771,22723.0
2023-02-10 12:00:00,35.14,35.21,35.13,35.19,122028.0,32.5863,32.6512,32.5771,32.6327,122028.0
2023-02-10 12:05:00,35.19,35.21,35.08,35.1,58657.0,32.6327,32.6512,32.5307,32.5492,58657.0
2023-02-10 12:10:00,35.1,35.14,35.03,35.03,24335.0,32.5492,32.5863,32.4843,32.4843,24335.0
2023-02-10 12:15:00,35.03,35.13,35.03,35.12,36807.0,32.4843,32.5771,32.4843,32.5678,36807.0
2023-02-10 12:20:00,35.12,35.21,35.12,35.2,26927.0,32.5678,32.6512,32.5678,32.642,26927.0
2023-02-10 12:25:00,35.21,35.21,35.16,35.2,24801.0,32.6512,32.6512,32.6049,32.642,24801.0
2023-02-10 12:30:00,35.2,35.26,35.15,35.25,75039.0,32.642,32.6976,32.5956,32.6883,75039.0
2023-02-10 12:35:00,35.26,35.27,35.22,35.23,15043.0,32.6976,32.7069,32.6605,32.6698,15043.0
2023-02-10 12:40:00,35.23,35.26,35.18,35.19,66038.0,32.6698,32.6976,32.6234,32.6327,66038.0
2023-02-10 12:45:00,35.2,35.22,35.17,35.22,34887.0,32.642,32.6605,32.6141,32.6605,34887.0
2023-02-10 12:50:00,35.22,35.24,35.2,35.24,9302.0,32.6605,32.6791,32.642,32.6791,9302.0
2023-02-10 12:55:00,35.23,35.26,35.2,35.2,20633.0,32.6698,32.6976,32.642,32.642,20633.0
2023-02-10 13:00:00,35.21,35.23,35.16,35.16,17532.0,32.6512,32.6698,32.6049,32.6049,17532.0
2023-02-10 13:05:00,35.17,35.19,35.15,35.16,10255.0,32.6141,32.6327,32.5956,32.6049,10255.0
2023-02-10 13:10:00,35.16,35.17,35.15,35.17,7817.0,32.6049,32.6141,32.5956,32.6141,7817.0
2023-02-10 13:15:00,35.17,35.21,35.16,35.2,26140.0,32.6141,32.6512,32.6049,32.642,26140.0
2023-02-10 13:20:00,35.2,35.23,35.19,35.19,12070.0,32.642,32.6698,32.6327,32.6327,12070.0
2023-02-10 13:25:00,35.19,35.22,35.16,35.17,15041.0,32.6327,32.6605,32.6049,32.6141,15041.0
2023-02-10 13:30:00,35.16,35.16,35.13,35.15,13562.0,32.6049,32.6049,32.5771,32.5956,13562.0
2023-02-10 13:35:00,35.16,35.18,35.14,35.18,15822.0,32.6049,32.6234,32.5863,32.6234,15822.0
2023-02-10 13:40:00,35.17,35.17,35.1,35.12,16312.0,32.6141,32.6141,32.5492,32.5678,16312.0
2023-02-10 13:45:00,35.11,35.13,35.11,35.13,12940.0,32.5585,32.5771,32.5585,32.5771,12940.0
2023-02-10 13:50:00,35.12,35.13,35.1,35.12,13728.0,32.5678,32.5771,32.5492,32.5678,13728.0
2023-02-10 13:55:00,35.11,35.12,35.09,35.1,12411.0,32.5585,32.5678,32.54,32.5492,12411.0
2023-02-10 14:00:00,35.1,35.1,35.04,35.05,14246.0,32.5492,32.5492,32.4936,32.5029,14246.0
2023-02-10 14:05:00,35.05,35.06,35.04,35.05,33759.0,32.5029,32.5121,32.4936,32.5029,33759.0
2023-02-10 14:10:00,35.05,35.11,35.04,35.11,45499.0,32.5029,32.5585,32.4936,32.5585,45499.0
2023-02-10 14:15:00,35.11,35.12,35.06,35.08,22282.0,32.5585,32.5678,32.5121,32.5307,22282.0
2023-02-10 14:20:00,35.08,35.13,35.07,35.12,19273.0,32.5307,32.5771,32.5214,32.5678,19273.0
2023-02-10 14:25:00,35.11,35.12,35.07,35.08,12865.0,32.5585,32.5678,32.5214,32.5307,12865.0
2023-02-10 14:30:00,35.07,35.12,35.06,35.1,19080.0,32.5214,32.5678,32.5121,32.5492,19080.0
2023-02-10 14:35:00,35.11,35.13,35.06,35.09,14443.0,32.5585,32.5771,32.5121,32.54,14443.0
2023-02-10 14:40:00,35.09,35.09,35.03,35.05,18560.0,32.54,32.54,32.4843,32.5029,18560.0
2023-02-10 14:45:00,35.05,35.07,35.03,35.06,15336.0,32.5029,32.5214,32.4843,32.5121,15336.0
2023-02-10 14:50:00,35.05,35.11,35.05,35.11,13179.0,32.5029,32.5585,32.5029,32.5585,13179.0
2023-02-10 14:55:00,35.1,35.12,35.09,35.12,11388.0,32.5492,32.5678,32.54,32.5678,11388.0
2023-02-10 15:00:00,35.12,35.16,35.11,35.12,23405.0,32.5678,32.6049,32.5585,32.5678,23405.0
2023-02-10 15:05:00,35.13,35.15,35.12,35.13,16766.0,32.5771,32.5956,32.5678,32.5771,16766.0
2023-02-10 15:10:00,35.13,35.15,35.1,35.14,15768.0,32.5771,32.5956,32.5492,32.5863,15768.0
2023-02-10 15:15:00,35.14,35.14,35.1,35.12,18556.0,32.5863,32.5863,32.5492,32.5678,18556.0
2023-02-10 15:20:00,35.11,35.14,35.1,35.11,27928.0,32.5585,32.5863,32.5492,32.5585,27928.0
2023-02-10 15:25:00,35.11,35.15,35.1,35.15,29227.0,32.5585,32.5956,32.5492,32.5956,29227.0
2023-02-10 15:30:00,35.15,35.19,35.14,35.19,29328.0,32.5956,32.6327,32.5863,32.6327,29328.0
2023-02-10 15:35:00,35.19,35.23,35.18,35.23,35065.0,32.6327,32.6698,32.6234,32.6698,35065.0
2023-02-10 15:40:00,35.23,35.24,35.16,35.2,59746.0,32.6698,32.6791,32.6049,32.642,59746.0
2023-02-10 15:45:00,35.2,35.28,35.2,35.26,43702.0,32.642,32.7162,32.642,32.6976,43702.0
2023-02-10 15:50:00,35.28,35.29,35.2,35.23,86885.0,32.7162,32.7254,32.642,32.6698,86885.0
2023-02-10 15:55:00,35.23,35.25,35.19,35.25,204106.0,32.6698,32.6883,32.6327,32.6883,204106.0
2023-02-13 09:30:00,35.14,35.25,35.14,35.23,76863.0,32.5863,32.6883,32.5863,32.6698,76863.0
2023-02-13 09:35:00,35.25,35.3,35.18,35.23,70597.0,32.6883,32.7347,32.6234,32.6698,70597.0
2023-02-13 09:40:00,35.24,35.28,35.18,35.2,18203.0,32.6791,32.7162,32.6234,32.642,18203.0
2023-02-13 09:45:00,35.2,35.25,35.16,35.23,26660.0,32.642,32.6883,32.6049,32.6698,26660.0
2023-02-13 09:50:00,35.23,35.28,35.19,35.2,30917.0,32.6698,32.7162,32.6327,32.642,30917.0
2023-02-13 09:55:00,35.21,35.28,35.21,35.27,6990.0,32.6512,32.7162,32.6512,32.7069,6990.0
2023-02-13 10:00:00,35.28,35.31,35.24,35.25,28367.0,32.7162,32.744,32.6791,32.6883,28367.0
2023-02-13 10:05:00,35.25,35.29,35.24,35.27,22275.0,32.6883,32.7254,32.6791,32.7069,22275.0
2023-02-13 10:10:00,35.26,35.27,35.23,35.25,16070.0,32.6976,32.7069,32.6698,32.6883,16070.0
2023-02-13 10:15:00,35.25,35.25,35.19,35.2,11075.0,32.6883,32.6883,32.6327,32.642,11075.0
2023-02-13 10:20:00,35.2,35.2,35.16,35.18,16260.0,32.642,32.642,32.6049,32.6234,16260.0
2023-02-13 10:25:00,35.17,35.26,35.17,35.25,11780.0,32.6141,32.6976,32.6141,32.6883,11780.0
2023-02-13 10:30:00,35.26,35.26,35.19,35.19,11853.0,32.6976,32.6976,32.6327,32.6327,11853.0
2023-02-13 10:35:00,35.2,35.22,35.19,35.2,15639.0,32.642,32.6605,32.6327,32.642,15639.0
2023-02-13 10:40:00,35.2,35.24,35.19,35.23,23502.0,32.642,32.6791,32.6327,32.6698,23502.0
2023-02-13 10:45:00,35.23,35.24,35.19,35.23,8059.0,32.6698,32.6791,32.6327,32.6698,8059.0
2023-02-13 10:50:00,35.23,35.3,35.22,35.25,30450.0,32.6698,32.7347,32.6605,32.6883,30450.0
2023-02-13 10:55:00,35.25,35.28,35.2,35.2,14958.0,32.6883,32.7162,32.642,32.642,14958.0
2023-02-13 11:00:00,35.21,35.25,35.21,35.23,14451.0,32.6512,32.6883,32.6512,32.6698,14451.0
2023-02-13 11:05:00,35.23,35.25,35.2,35.22,9619.0,32.6698,32.6883,32.642,32.6605,9619.0
2023-02-13 11:10:00,35.21,35.3,35.21,35.3,19662.0,32.6512,32.7347,32.6512,32.7347,19662.0
2023-02-13 11:15:00,35.3,35.31,35.28,35.3,19335.0,32.7347,32.744,32.7162,32.7347,19335.0
2023-02-13 11:20:00,35.3,35.3,35.24,35.29,13539.0,32.7347,32.7347,32.6791,32.7254,13539.0
2023-02-13 11:25:00,35.28,35.33,35.28,35.33,10921.0,32.7162,32.7625,32.7162,32.7625,10921.0
2023-02-13 11:30:00,35.33,35.36,35.33,35.36,20453.0,32.7625,32.7903,32.7625,32.7903,20453.0
2023-02-13 11:35:00,35.36,35.37,35.3,35.32,35577.0,32.7903,32.7996,32.7347,32.7532,35577.0
2023-02-13 11:40:00,35.32,35.42,35.3,35.41,23002.0,32.7532,32.846,32.7347,32.8367,23002.0
2023-02-13 11:45:00,35.41,35.5,35.41,35.47,24540.0,32.8367,32.9202,32.8367,32.8923,24540.0
2023-02-13 11:50:00,35.48,35.49,35.44,35.49,17166.0,32.9016,32.9109,32.8645,32.9109,17166.0
2023-02-13 11:55:00,35.49,35.52,35.45,35.52,27303.0,32.9109,32.9387,32.8738,32.9387,27303.0
2023-02-13 12:00:00,35.52,35.52,35.47,35.47,16958.0,32.9387,32.9387,32.8923,32.8923,16958.0
2023-02-13 12:05:00,35.48,35.58,35.48,35.55,97838.0,32.9016,32.9943,32.9016,32.9665,97838.0
2023-02-13 12:10:00,35.55,35.58,35.53,35.57,29090.0,32.9665,32.9943,32.948,32.9851,29090.0
2023-02-13 12:15:00,35.57,35.58,35.51,35.52,21528.0,32.9851,32.9943,32.9294,32.9387,21528.0
2023-02-13 12:20:00,35.52,35.53,35.51,35.52,13195.0,32.9387,32.948,32.9294,32.9387,13195.0
2023-02-13 12:25:00,35.52,35.57,35.51,35.57,15180.0,32.9387,32.9851,32.9294,32.9851,15180.0
2023-02-13 12:30:00,35.57,35.57,35.55,35.55,8037.0,32.9851,32.9851,32.9665,32.9665,8037.0
2023-02-13 12:35:00,35.55,35.62,35.54,35.62,63728.0,32.9665,33.0314,32.9573,33.0314,63728.0
2023-02-13 12:40:00,35.62,35.65,35.59,35.61,41023.0,33.0314,33.0593,33.0036,33.0222,41023.0
2023-02-13 12:45:00,35.61,35.66,35.61,35.63,33072.0,33.0222,33.0685,33.0222,33.0407,33072.0
2023-02-13 12:50:00,35.63,35.64,35.61,35.61,13880.0,33.0407,33.05,33.0222,33.0222,13880.0
2023-02-13 12:55:00,35.61,35.62,35.56,35.58,32730.0,33.0222,33.0314,32.9758,32.9943,32730.0
2023-02-13 13:00:00,35.58,35.61,35.57,35.58,16774.0,32.9943,33.0222,32.9851,32.9943,16774.0
2023-02-13 13:05:00,35.58,35.58,35.52,35.52,14781.0,32.9943,32.9943,32.9387,32.9387,14781.0
2023-02-13 13:10:00,35.52,35.55,35.52,35.52,15570.0,32.9387,32.9665,32.9387,32.9387,15570.0
2023-02-13 13:15:00,35.53,35.63,35.53,35.63,30459.0,32.948,33.0407,32.948,33.0407,30459.0
2023-02-13 13:20:00,35.63,35.63,35.61,35.62,14321.0,33.0407,33.0407,33.0222,33.0314,14321.0
2023-02-13 13:25:00,35.62,35.65,35.61,35.64,9569.0,33.0314,33.0593,33.0222,33.05,9569.0
2023-02-13 13:30:00,35.64,35.66,35.62,35.62,26317.0,33.05,33.0685,33.0314,33.0314,26317.0
2023-02-13 13:35:00,35.63,35.65,35.62,35.63,11874.0,33.0407,33.0593,33.0314,33.0407,11874.0
2023-02-13 13:40:00,35.63,35.64,35.6,35.64,25017.0,33.0407,33.05,33.0129,33.05,25017.0
2023-02-13 13:45:00,35.63,35.66,35.62,35.66,11249.0,33.0407,33.0685,33.0314,33.0685,11249.0
2023-02-13 13:50:00,35.66,35.68,35.64,35.68,26889.0,33.0685,33.0871,33.05,33.0871,26889.0
2023-02-13 13:55:00,35.68,35.69,35.65,35.68,8279.0,33.0871,33.0964,33.0593,33.0871,8279.0
2023-02-13 14:00:00,35.68,35.69,35.65,35.66,15448.0,33.0871,33.0964,33.0593,33.0685,15448.0
2023-02-13 14:05:00,35.66,35.67,35.63,35.64,21586.0,33.0685,33.0778,33.0407,33.05,21586.0
2023-02-13 14:10:00,35.64,35.64,35.57,35.57,102966.0,33.05,33.05,32.9851,32.9851,102966.0
2023-02-13 14:15:00,35.58,35.62,35.57,35.61,17326.0,32.9943,33.0314,32.9851,33.0222,17326.0
2023-02-13 14:20:00,35.61,35.62,35.59,35.61,16805.0,33.0222,33.0314,33.0036,33.0222,16805.0
2023-02-13 14:25:00,35.61,35.61,35.58,35.6,39459.0,33.0222,33.0222,32.9943,33.0129,39459.0
2023-02-13 14:30:00,35.6,35.62,35.55,35.55,20632.0,33.0129,33.0314,32.9665,32.9665,20632.0
2023-02-13 14:35:00,35.55,35.59,35.54,35.55,29316.0,32.9665,33.0036,32.9573,32.9665,29316.0
2023-02-13 14:40:00,35.55,35.56,35.51,35.52,23678.0,32.9665,32.9758,32.9294,32.9387,23678.0
2023-02-13 14:45:00,35.52,35.52,35.46,35.5,31774.0,32.9387,32.9387,32.8831,32.9202,31774.0
2023-02-13 14:50:00,35.5,35.54,35.49,35.5,19146.0,32.9202,32.9573,32.9109,32.9202,19146.0
2023-02-13 14:55:00,35.51,35.54,35.5,35.54,20702.0,32.9294,32.9573,32.9202,32.9573,20702.0
2023-02-13 15:00:00,35.54,35.56,35.49,35.5,44241.0,32.9573,32.9758,32.9109,32.9202,44241.0
2023-02-13 15:05:00,35.5,35.54,35.5,35.54,68069.0,32.9202,32.9573,32.9202,32.9573,68069.0
2023-02-13 15:10:00,35.54,35.55,35.5,35.51,22298.0,32.9573,32.9665,32.9202,32.9294,22298.0
2023-02-13 15:15:00,35.51,35.51,35.47,35.48,25311.0,32.9294,32.9294,32.8923,32.9016,25311.0
2023-02-13 15:20:00,35.48,35.51,35.46,35.48,34914.0,32.9016,32.9294,32.8831,32.9016,34914.0
2023-02-13 15:25:00,35.48,35.49,35.45,35.45,23050.0,32.9016,32.9109,32.8738,32.8738,23050.0
2023-02-13 15:30:00,35.45,35.5,35.45,35.5,39660.0,32.8738,32.9202,32.8738,32.9202,39660.0
2023-02-13 15:35:00,35.5,35.62,35.5,35.62,53768.0,32.9202,33.0314,32.9202,33.0314,53768.0
2023-02-13 15:40:00,35.62,35.68,35.61,35.68,64383.0,33.0314,33.0871,33.0222,33.0871,64383.0
2023-02-13 15:45:00,35.68,35.75,35.67,35.73,175019.0,33.0871,33.152,33.0778,33.1334,175019.0
2023-02-13 15:50:00,35.72,35.73,35.66,35.66,170770.0,33.1242,33.1334,33.0685,33.0685,170770.0
2023-02-13 15:55:00,35.67,35.71,35.63,35.68,234494.0,33.0778,33.1149,33.0407,33.0871,234494.0
2023-02-14 09:30:00,35.5,35.62,35.26,35.3,42672.0,32.9202,33.0314,32.6976,32.7347,42672.0
2023-02-14 09:35:00,35.27,35.28,35.16,35.21,21293.0,32.7069,32.7162,32.6049,32.6512,21293.0
2023-02-14 09:40:00,35.2,35.33,35.19,35.33,11698.0,32.642,32.7625,32.6327,32.7625,11698.0
2023-02-14 09:45:00,35.34,35.41,35.34,35.37,13075.0,32.7718,32.8367,32.7718,32.7996,13075.0
2023-02-14 09:50:00,35.38,35.4,35.29,35.38,44825.0,32.8089,32.8274,32.7254,32.8089,44825.0
2023-02-14 09:55:00,35.38,35.46,35.38,35.42,19636.0,32.8089,32.8831,32.8089,32.846,19636.0
2023-02-14 10:00:00,35.43,35.47,35.41,35.44,12889.0,32.8552,32.8923,32.8367,32.8645,12889.0
2023-02-14 10:05:00,35.44,35.46,35.42,35.43,15411.0,32.8645,32.8831,32.846,32.8552,15411.0
2023-02-14 10:10:00,35.44,35.51,35.4,35.45,29568.0,32.8645,32.9294,32.8274,32.8738,29568.0
2023-02-14 10:15:00,35.45,35.47,35.41,35.41,17053.0,32.8738,32.8923,32.8367,32.8367,17053.0
2023-02-14 10:20:00,35.42,35.47,35.41,35.47,11991.0,32.846,32.8923,32.8367,32.8923,11991.0
2023-02-14 10:25:00,35.45,35.47,35.35,35.35,15803.0,32.8738,32.8923,32.7811,32.7811,15803.0
2023-02-14 10:30:00,35.36,35.38,35.29,35.32,32455.0,32.7903,32.8089,32.7254,32.7532,32455.0
2023-02-14 10:35:00,35.31,35.31,35.15,35.15,15252.0,32.744,32.744,32.5956,32.5956,15252.0
2023-02-14 10:40:00,35.12,35.16,35.11,35.14,13593.0,32.5678,32.6049,32.5585,32.5863,13593.0
2023-02-14 10:45:00,35.14,35.17,35.05,35.16,25131.0,32.5863,32.6141,32.5029,32.6049,25131.0
2023-02-14 10:50:00,35.16,35.16,35.05,35.08,14536.0,32.6049,32.6049,32.5029,32.5307,14536.0
2023-02-14 10:55:00,35.09,35.13,35.07,35.1,11696.0,32.54,32.5771,32.5214,32.5492,11696.0
2023-02-14 11:00:00,35.09,35.21,35.08,35.19,16349.0,32.54,32.6512,32.5307,32.6327,16349.0
2023-02-14 11:05:00,35.19,35.3,35.19,35.25,19849.0,32.6327,32.7347,32.6327,32.6883,19849.0
2023-02-14 11:10:00,35.25,35.31,35.25,35.29,14529.0,32.6883,32.744,32.6883,32.7254,14529.0
2023-02-14 11:15:00,35.28,35.38,35.28,35.37,17861.0,32.7162,32.8089,32.7162,32.7996,17861.0
2023-02-14 11:20:00,35.37,35.41,35.35,35.41,27108.0,32.7996,32.8367,32.7811,32.8367,27108.0
2023-02-14 11:25:00,35.41,35.41,35.27,35.29,33660.0,32.8367,32.8367,32.7069,32.7254,33660.0
2023-02-14 11:30:00,35.29,35.29,35.16,35.16,36257.0,32.7254,32.7254,32.6049,32.6049,36257.0
2023-02-14 11:35:00,35.14,35.2,35.12,35.13,38573.0,32.5863,32.642,32.5678,32.5771,38573.0
2023-02-14 11:40:00,35.12,35.14,35.09,35.11,20778.0,32.5678,32.5863,32.54,32.5585,20778.0
2023-02-14 11:45:00,35.1,35.17,35.09,35.16,20160.0,32.5492,32.6141,32.54,32.6049,20160.0
2023-02-14 11:50:00,35.15,35.16,35.06,35.09,12659.0,32.5956,32.6049,32.5121,32.54,12659.0
2023-02-14 11:55:00,35.09,35.2,35.08,35.19,20315.0,32.54,32.642,32.5307,32.6327,20315.0
2023-02-14 12:00:00,35.18,35.21,35.17,35.2,18417.0,32.6234,32.6512,32.6141,32.642,18417.0
2023-02-14 12:05:00,35.19,35.23,35.17,35.23,16001.0,32.6327,32.6698,32.6141,32.6698,16001.0
2023-02-14 12:10:00,35.22,35.32,35.22,35.3,24558.0,32.6605,32.7532,32.6605,32.7347,24558.0
2023-02-14 12:15:00,35.3,35.32,35.24,35.29,20916.0,32.7347,32.7532,32.6791,32.7254,20916.0
2023-02-14 12:20:00,35.29,35.34,35.28,35.3,37573.0,32.7254,32.7718,32.7162,32.7347,37573.0
2023-02-14 12:25:00,35.3,35.37,35.3,35.36,17647.0,32.7347,32.7996,32.7347,32.7903,17647.0
2023-02-14 12:30:00,35.36,35.38,35.33,35.36,14984.0,32.7903,32.8089,32.7625,32.7903,14984.0
2023-02-14 12:35:00,35.36,35.38,35.32,35.33,36856.0,32.7903,32.8089,32.7532,32.7625,36856.0
2023-02-14 12:40:00,35.33,35.36,35.32,35.34,15008.0,32.7625,32.7903,32.7532,32.7718,15008.0
2023-02-14 12:45:00,35.33,35.36,35.28,35.3,99865.0,32.7625,32.7903,32.7162,32.7347,99865.0
2023-02-14 12:50:00,35.3,35.3,35.25,35.25,16472.0,32.7347,32.7347,32.6883,32.6883,16472.0
2023-02-14 12:55:00,35.25,35.3,35.25,35.3,8802.0,32.6883,32.7347,32.6883,32.7347,8802.0
2023-02-14 13:00:00,35.3,35.43,35.3,35.42,23604.0,32.7347,32.8552,32.7347,32.846,23604.0
2023-02-14 13:05:00,35.41,35.44,35.4,35.4,7358.0,32.8367,32.8645,32.8274,32.8274,7358.0
2023-02-14 13:10:00,35.39,35.43,35.35,35.43,15587.0,32.8182,32.8552,32.7811,32.8552,15587.0
2023-02-14 13:15:00,35.43,35.53,35.42,35.52,35861.0,32.8552,32.948,32.846,32.9387,35861.0
2023-02-14 13:20:00,35.51,35.53,35.45,35.46,15913.0,32.9294,32.948,32.8738,32.8831,15913.0
2023-02-14 13:25:00,35.46,35.46,35.4,35.42,9265.0,32.8831,32.8831,32.8274,32.846,9265.0
2023-02-14 13:30:00,35.42,35.5,35.41,35.49,12625.0,32.846,32.9202,32.8367,32.9109,12625.0
2023-02-14 13:35:00,35.49,35.5,35.42,35.43,13406.0,32.9109,32.9202,32.846,32.8552,13406.0
2023-02-14 13:40:00,35.42,35.45,35.36,35.36,13501.0,32.846,32.8738,32.7903,32.7903,13501.0
2023-02-14 13:45:00,35.35,35.39,35.35,35.39,12659.0,32.7811,32.8182,32.7811,32.8182,12659.0
2023-02-14 13:50:00,35.39,35.42,35.38,35.41,31215.0,32.8182,32.846,32.8089,32.8367,31215.0
2023-02-14 13:55:00,35.41,35.45,35.41,35.41,28909.0,32.8367,32.8738,32.8367,32.8367,28909.0
2023-02-14 14:00:00,35.41,35.49,35.39,35.46,27099.0,32.8367,32.9109,32.8182,32.8831,27099.0
2023-02-14 14:05:00,35.45,35.46,35.37,35.4,30906.0,32.8738,32.8831,32.7996,32.8274,30906.0
2023-02-14 14:10:00,35.41,35.49,35.41,35.47,46546.0,32.8367,32.9109,32.8367,32.8923,46546.0
2023-02-14 14:15:00,35.46,35.48,35.43,35.44,14412.0,32.8831,32.9016,32.8552,32.8645,14412.0
2023-02-14 14:20:00,35.45,35.49,35.45,35.48,25559.0,32.8738,32.9109,32.8738,32.9016,25559.0
2023-02-14 14:25:00,35.48,35.48,35.44,35.47,16641.0,32.9016,32.9016,32.8645,32.8923,16641.0
2023-02-14 14:30:00,35.47,35.52,35.46,35.52,12365.0,32.8923,32.9387,32.8831,32.9387,12365.0
2023-02-14 14:35:00,35.52,35.54,35.5,35.5,12034.0,32.9387,32.9573,32.9202,32.9202,12034.0
2023-02-14 14:40:00,35.51,35.53,35.51,35.51,8961.0,32.9294,32.948,32.9294,32.9294,8961.0
2023-02-14 14:45:00,35.51,35.55,35.49,35.54,26714.0,32.9294,32.9665,32.9109,32.9573,26714.0
2023-02-14 14:50:00,35.54,35.57,35.53,35.57,60240.0,32.9573,32.9851,32.948,32.9851,60240.0
2023-02-14 14:55:00,35.57,35.57,35.54,35.55,19589.0,32.9851,32.9851,32.9573,32.9665,19589.0
2023-02-14 15:00:00,35.56,35.56,35.52,35.54,31187.0,32.9758,32.9758,32.9387,32.9573,31187.0
2023-02-14 15:05:00,35.54,35.54,35.51,35.52,19345.0,32.9573,32.9573,32.9294,32.9387,19345.0
2023-02-14 15:10:00,35.52,35.54,35.47,35.53,19432.0,32.9387,32.9573,32.8923,32.948,19432.0
2023-02-14 15:15:00,35.52,35.53,35.49,35.52,15623.0,32.9387,32.948,32.9109,32.9387,15623.0
2023-02-14 15:20:00,35.52,35.52,35.48,35.49,14865.0,32.9387,32.9387,32.9016,32.9109,14865.0
2023-02-14 15:25:00,35.49,35.5,35.46,35.46,26932.0,32.9109,32.9202,32.8831,32.8831,26932.0
2023-02-14 15:30:00,35.45,35.48,35.43,35.47,26619.0,32.8738,32.9016,32.8552,32.8923,26619.0
2023-02-14 15:35:00,35.47,35.48,35.45,35.48,30912.0,32.8923,32.9016,32.8738,32.9016,30912.0
2023-02-14 15:40:00,35.47,35.49,35.44,35.48,38213.0,32.8923,32.9109,32.8645,32.9016,38213.0
2023-02-14 15:45:00,35.48,35.5,35.45,35.48,46326.0,32.9016,32.9202,32.8738,32.9016,46326.0
2023-02-14 15:50:00,35.48,35.5,35.45,35.47,80733.0,32.9016,32.9202,32.8738,32.8923,80733.0
2023-02-14 15:55:00,35.47,35.5,35.37,35.4,176297.0,32.8923,32.9202,32.7996,32.8274,176297.0
2023-02-15 09:30:00,35.12,35.19,35.07,35.18,44342.0,32.5678,32.6327,32.5214,32.6234,44342.0
2023-02-15 09:35:00,35.17,35.29,35.17,35.22,24698.0,32.6141,32.7254,32.6141,32.6605,24698.0
2023-02-15 09:40:00,35.23,35.36,35.23,35.31,33650.0,32.6698,32.7903,32.6698,32.744,33650.0
2023-02-15 09:45:00,35.3,35.3,35.21,35.25,36376.0,32.7347,32.7347,32.6512,32.6883,36376.0
2023-02-15 09:50:00,35.25,35.26,35.1,35.12,14601.0,32.6883,32.6976,32.5492,32.5678,14601.0
2023-02-15 09:55:00,35.12,35.18,35.11,35.15,10026.0,32.5678,32.6234,32.5585,32.5956,10026.0
2023-02-15 10:00:00,35.16,35.2,35.15,35.19,15466.0,32.6049,32.642,32.5956,32.6327,15466.0
2023-02-15 10:05:00,35.19,35.21,35.11,35.15,48797.0,32.6327,32.6512,32.5585,32.5956,48797.0
2023-02-15 10:10:00,35.15,35.15,35.1,35.15,10753.0,32.5956,32.5956,32.5492,32.5956,10753.0
2023-02-15 10:15:00,35.15,35.2,35.12,35.19,14148.0,32.5956,32.642,32.5678,32.6327,14148.0
2023-02-15 10:20:00,35.2,35.21,35.16,35.18,18849.0,32.642,32.6512,32.6049,32.6234,18849.0
2023-02-15 10:25:00,35.19,35.23,35.18,35.22,19728.0,32.6327,32.6698,32.6234,32.6605,19728.0
2023-02-15 10:30:00,35.22,35.28,35.21,35.27,18551.0,32.6605,32.7162,32.6512,32.7069,18551.0
2023-02-15 10:35:00,35.27,35.31,35.25,35.29,12750.0,32.7069,32.744,32.6883,32.7254,12750.0
2023-02-15 10:40:00,35.29,35.3,35.26,35.27,16798.0,32.7254,32.7347,32.6976,32.7069,16798.0
2023-02-15 10:45:00,35.26,35.36,35.23,35.35,77387.0,32.6976,32.7903,32.6698,32.7811,77387.0
2023-02-15 10:50:00,35.34,35.39,35.34,35.35,31449.0,32.7718,32.8182,32.7718,32.7811,31449.0
2023-02-15 10:55:00,35.34,35.44,35.33,35.4,53755.0,32.7718,32.8645,32.7625,32.8274,53755.0
2023-02-15 11:00:00,35.4,35.45,35.36,35.41,51248.0,32.8274,32.8738,32.7903,32.8367,51248.0
2023-02-15 11:05:00,35.41,35.48,35.41,35.47,16575.0,32.8367,32.9016,32.8367,32.8923,16575.0
2023-02-15 11:10:00,35.48,35.5,35.46,35.48,12443.0,32.9016,32.9202,32.8831,32.9016,12443.0
2023-02-15 11:15:00,35.48,35.52,35.47,35.48,21681.0,32.9016,32.9387,32.8923,32.9016,21681.0
2023-02-15 11:20:00,35.48,35.49,35.46,35.48,8304.0,32.9016,32.9109,32.8831,32.9016,8304.0
2023-02-15 11:25:00,35.48,35.52,35.46,35.52,18215.0,32.9016,32.9387,32.8831,32.9387,18215.0
2023-02-15 11:30:00,35.52,35.53,35.48,35.5,30666.0,32.9387,32.948,32.9016,32.9202,30666.0
2023-02-15 11:35:00,35.5,35.53,35.49,35.5,14917.0,32.9202,32.948,32.9109,32.9202,14917.0
2023-02-15 11:40:00,35.51,35.55,35.5,35.51,15278.0,32.9294,32.9665,32.9202,32.9294,15278.0
2023-02-15 11:45:00,35.51,35.53,35.49,35.52,21070.0,32.9294,32.948,32.9109,32.9387,21070.0
2023-02-15 11:50:00,35.52,35.57,35.52,35.55,49676.0,32.9387,32.9851,32.9387,32.9665,49676.0
2023-02-15 11:55:00,35.55,35.58,35.51,35.52,43676.0,32.9665,32.9943,32.9294,32.9387,43676.0
2023-02-15 12:00:00,35.53,35.54,35.47,35.47,11751.0,32.948,32.9573,32.8923,32.8923,11751.0
2023-02-15 12:05:00,35.47,35.5,35.43,35.48,20373.0,32.8923,32.9202,32.8552,32.9016,20373.0
2023-02-15 12:10:00,35.48,35.49,35.42,35.42,21559.0,32.9016,32.9109,32.846,32.846,21559.0
2023-02-15 12:15:00,35.43,35.44,35.39,35.39,15413.0,32.8552,32.8645,32.8182,32.8182,15413.0
2023-02-15 12:20:00,35.39,35.42,35.38,35.41,9747.0,32.8182,32.846,32.8089,32.8367,9747.0
2023-02-15 12:25:00,35.41,35.42,35.37,35.38,13199.0,32.8367,32.846,32.7996,32.8089,13199.0
2023-02-15 12:30:00,35.38,35.4,35.37,35.39,12783.0,32.8089,32.8274,32.7996,32.8182,12783.0
2023-02-15 12:35:00,35.4,35.4,35.35,35.38,16536.0,32.8274,32.8274,32.7811,32.8089,16536.0
2023-02-15 12:40:00,35.38,35.44,35.38,35.44,13312.0,32.8089,32.8645,32.8089,32.8645,13312.0
2023-02-15 12:45:00,35.43,35.45,35.43,35.45,6616.0,32.8552,32.8738,32.8552,32.8738,6616.0
2023-02-15 12:50:00,35.45,35.46,35.44,35.45,11157.0,32.8738,32.8831,32.8645,32.8738,11157.0
2023-02-15 12:55:00,35.45,35.46,35.43,35.46,11927.0,32.8738,32.8831,32.8552,32.8831,11927.0
2023-02-15 13:00:00,35.47,35.48,35.44,35.45,9453.0,32.8923,32.9016,32.8645,32.8738,9453.0
2023-02-15 13:05:00,35.45,35.48,35.42,35.48,27563.0,32.8738,32.9016,32.846,32.9016,27563.0
2023-02-15 13:10:00,35.48,35.53,35.47,35.52,22212.0,32.9016,32.948,32.8923,32.9387,22212.0
2023-02-15 13:15:00,35.53,35.56,35.48,35.52,50443.0,32.948,32.9758,32.9016,32.9387,50443.0
2023-02-15 13:20:00,35.52,35.56,35.52,35.54,12217.0,32.9387,32.9758,32.9387,32.9573,12217.0
2023-02-15 13:25:00,35.52,35.53,35.52,35.52,7243.0,32.9387,32.948,32.9387,32.9387,7243.0
2023-02-15 13:30:00,35.53,35.53,35.5,35.52,10461.0,32.948,32.948,32.9202,32.9387,10461.0
2023-02-15 13:35:00,35.52,35.52,35.44,35.47,36147.0,32.9387,32.9387,32.8645,32.8923,36147.0
2023-02-15 13:40:00,35.47,35.47,35.43,35.47,21278.0,32.8923,32.8923,32.8552,32.8923,21278.0
2023-02-15 13:45:00,35.47,35.48,35.46,35.48,8774.0,32.8923,32.9016,32.8831,32.9016,8774.0
2023-02-15 13:50:00,35.48,35.5,35.45,35.5,14641.0,32.9016,32.9202,32.8738,32.9202,14641.0
2023-02-15 13:55:00,35.5,35.52,35.49,35.52,12181.0,32.9202,32.9387,32.9109,32.9387,12181.0
2023-02-15 14:00:00,35.52,35.55,35.51,35.55,20645.0,32.9387,32.9665,32.9294,32.9665,20645.0
2023-02-15 14:05:00,35.55,35.56,35.52,35.55,14728.0,32.9665,32.9758,32.9387,32.9665,14728.0
2023-02-15 14:10:00,35.55,35.58,35.55,35.58,11689.0,32.9665,32.9943,32.9665,32.9943,11689.0
2023-02-15 14:15:00,35.57,35.58,35.51,35.52,13865.0,32.9851,32.9943,32.9294,32.9387,13865.0
2023-02-15 14:20:00,35.52,35.54,35.51,35.52,12683.0,32.9387,32.9573,32.9294,32.9387,12683.0
2023-02-15 14:25:00,35.52,35.54,35.49,35.54,21332.0,32.9387,32.9573,32.9109,32.9573,21332.0
2023-02-15 14:30:00,35.54,35.55,35.52,35.54,17435.0,32.9573,32.9665,32.9387,32.9573,17435.0
2023-02-15 14:35:00,35.54,35.54,35.52,35.54,11451.0,32.9573,32.9573,32.9387,32.9573,11451.0
2023-02-15 14:40:00,35.54,35.57,35.52,35.55,19589.0,32.9573,32.9851,32.9387,32.9665,19589.0
2023-02-15 14:45:00,35.54,35.62,35.53,35.61,74159.0,32.9573,33.0314,32.948,33.0222,74159.0
2023-02-15 14:50:00,35.61,35.64,35.57,35.57,47980.0,33.0222,33.05,32.9851,32.9851,47980.0
2023-02-15 14:55:00,35.57,35.58,35.55,35.56,17521.0,32.9851,32.9943,32.9665,32.9758,17521.0
2023-02-15 15:00:00,35.57,35.61,35.56,35.59,18951.0,32.9851,33.0222,32.9758,33.0036,18951.0
2023-02-15 15:05:00,35.59,35.62,35.59,35.61,16372.0,33.0036,33.0314,33.0036,33.0222,16372.0
2023-02-15 15:10:00,35.6,35.6,35.56,35.59,14321.0,33.0129,33.0129,32.9758,33.0036,14321.0
2023-02-15 15:15:00,35.59,35.59,35.52,35.53,27344.0,33.0036,33.0036,32.9387,32.948,27344.0
2023-02-15 15:20:00,35.52,35.55,35.51,35.52,21649.0,32.9387,32.9665,32.9294,32.9387,21649.0
2023-02-15 15:25:00,35.51,35.54,35.51,35.52,23288.0,32.9294,32.9573,32.9294,32.9387,23288.0
2023-02-15 15:30:00,35.53,35.58,35.53,35.58,32074.0,32.948,32.9943,32.948,32.9943,32074.0
2023-02-15 15:35:00,35.58,35.6,35.56,35.57,34818.0,32.9943,33.0129,32.9758,32.9851,34818.0
2023-02-15 15:40:00,35.57,35.61,35.56,35.59,35928.0,32.9851,33.0222,32.9758,33.0036,35928.0
2023-02-15 15:45:00,35.58,35.63,35.58,35.6,53041.0,32.9943,33.0407,32.9943,33.0129,53041.0
2023-02-15 15:50:00,35.6,35.64,35.57,35.57,81046.0,33.0129,33.05,32.9851,32.9851,81046.0
2023-02-15 15:55:00,35.57,35.64,35.56,35.63,128457.0,32.9851,33.05,32.9758,33.0407,128457.0
2023-02-16 09:30:00,35.3,35.45,35.3,35.39,57463.0,32.7347,32.8738,32.7347,32.8182,57463.0
2023-02-16 09:35:00,35.38,35.41,35.33,35.36,20879.0,32.8089,32.8367,32.7625,32.7903,20879.0
2023-02-16 09:40:00,35.35,35.37,35.27,35.27,14547.0,32.7811,32.7996,32.7069,32.7069,14547.0
2023-02-16 09:45:00,35.27,35.42,35.27,35.38,24175.0,32.7069,32.846,32.7069,32.8089,24175.0
2023-02-16 09:50:00,35.38,35.39,35.32,35.33,9285.0,32.8089,32.8182,32.7532,32.7625,9285.0
2023-02-16 09:55:00,35.32,35.33,35.28,35.29,21693.0,32.7532,32.7625,32.7162,32.7254,21693.0
2023-02-16 10:00:00,35.29,35.31,35.23,35.27,29037.0,32.7254,32.744,32.6698,32.7069,29037.0
2023-02-16 10:05:00,35.27,35.32,35.26,35.32,9289.0,32.7069,32.7532,32.6976,32.7532,9289.0
2023-02-16 10:10:00,35.32,35.42,35.32,35.39,11347.0,32.7532,32.846,32.7532,32.8182,11347.0
2023-02-16 10:15:00,35.39,35.4,35.36,35.39,8297.0,32.8182,32.8274,32.7903,32.8182,8297.0
2023-02-16 10:20:00,35.4,35.41,35.38,35.38,13985.0,32.8274,32.8367,32.8089,32.8089,13985.0
2023-02-16 10:25:00,35.38,35.41,35.37,35.4,10284.0,32.8089,32.8367,32.7996,32.8274,10284.0
2023-02-16 10:30:00,35.41,35.44,35.4,35.42,8496.0,32.8367,32.8645,32.8274,32.846,8496.0
2023-02-16 10:35:00,35.42,35.5,35.42,35.48,14870.0,32.846,32.9202,32.846,32.9016,14870.0
2023-02-16 10:40:00,35.48,35.48,35.43,35.44,13407.0,32.9016,32.9016,32.8552,32.8645,13407.0
2023-02-16 10:45:00,35.43,35.44,35.4,35.43,8316.0,32.8552,32.8645,32.8274,32.8552,8316.0
2023-02-16 10:50:00,35.44,35.44,35.38,35.39,12531.0,32.8645,32.8645,32.8089,32.8182,12531.0
2023-02-16 10:55:00,35.39,35.49,35.39,35.46,37348.0,32.8182,32.9109,32.8182,32.8831,37348.0
2023-02-16 11:00:00,35.46,35.53,35.46,35.52,15275.0,32.8831,32.948,32.8831,32.9387,15275.0
2023-02-16 11:05:00,35.52,35.52,35.45,35.49,8763.0,32.9387,32.9387,32.8738,32.9109,8763.0
2023-02-16 11:10:00,35.5,35.5,35.48,35.49,6581.0,32.9202,32.9202,32.9016,32.9109,6581.0
2023-02-16 11:15:00,35.48,35.49,35.44,35.45,6421.0,32.9016,32.9109,32.8645,32.8738,6421.0
2023-02-16 11:20:00,35.46,35.48,35.45,35.48,10596.0,32.8831,32.9016,32.8738,32.9016,10596.0
2023-02-16 11:25:00,35.47,35.5,35.45,35.48,20703.0,32.8923,32.9202,32.8738,32.9016,20703.0
2023-02-16 11:30:00,35.49,35.57,35.49,35.54,28785.0,32.9109,32.9851,32.9109,32.9573,28785.0
2023-02-16 11:35:00,35.53,35.53,35.42,35.43,5954.0,32.948,32.948,32.846,32.8552,5954.0
2023-02-16 11:40:00,35.43,35.5,35.43,35.5,13675.0,32.8552,32.9202,32.8552,32.9202,13675.0
2023-02-16 11:45:00,35.5,35.58,35.5,35.57,15986.0,32.9202,32.9943,32.9202,32.9851,15986.0
2023-02-16 11:50:00,35.57,35.58,35.54,35.55,9595.0,32.9851,32.9943,32.9573,32.9665,9595.0
2023-02-16 11:55:00,35.55,35.56,35.52,35.52,6898.0,32.9665,32.9758,32.9387,32.9387,6898.0
2023-02-16 12:00:00,35.52,35.55,35.51,35.52,10005.0,32.9387,32.9665,32.9294,32.9387,10005.0
2023-02-16 12:05:00,35.51,35.52,35.48,35.51,8362.0,32.9294,32.9387,32.9016,32.9294,8362.0
2023-02-16 12:10:00,35.52,35.54,35.51,35.51,3833.0,32.9387,32.9573,32.9294,32.9294,3833.0
2023-02-16 12:15:00,35.51,35.53,35.42,35.43,27361.0,32.9294,32.948,32.846,32.8552,27361.0
2023-02-16 12:20:00,35.42,35.48,35.42,35.47,43212.0,32.846,32.9016,32.846,32.8923,43212.0
2023-02-16 12:25:00,35.47,35.49,35.46,35.47,8654.0,32.8923,32.9109,32.8831,32.8923,8654.0
2023-02-16 12:30:00,35.47,35.51,35.46,35.51,23972.0,32.8923,32.9294,32.8831,32.9294,23972.0
2023-02-16 12:35:00,35.51,35.52,35.49,35.5,4001.0,32.9294,32.9387,32.9109,32.9202,4001.0
2023-02-16 12:40:00,35.5,35.5,35.47,35.48,4750.0,32.9202,32.9202,32.8923,32.9016,4750.0
2023-02-16 12:45:00,35.49,35.49,35.46,35.47,8485.0,32.9109,32.9109,32.8831,32.8923,8485.0
2023-02-16 12:50:00,35.47,35.48,35.43,35.45,15594.0,32.8923,32.9016,32.8552,32.8738,15594.0
2023-02-16 12:55:00,35.45,35.48,35.42,35.44,13025.0,32.8738,32.9016,32.846,32.8645,13025.0
2023-02-16 13:00:00,35.44,35.47,35.42,35.45,10192.0,32.8645,32.8923,32.846,32.8738,10192.0
2023-02-16 13:05:00,35.45,35.47,35.44,35.46,6864.0,32.8738,32.8923,32.8645,32.8831,6864.0
2023-02-16 13:10:00,35.46,35.46,35.42,35.44,5059.0,32.8831,32.8831,32.846,32.8645,5059.0
2023-02-16 13:15:00,35.43,35.44,35.39,35.4,17501.0,32.8552,32.8645,32.8182,32.8274,17501.0
2023-02-16 13:20:00,35.4,35.4,35.37,35.4,21436.0,32.8274,32.8274,32.7996,32.8274,21436.0
2023-02-16 13:25:00,35.41,35.41,35.37,35.37,4681.0,32.8367,32.8367,32.7996,32.7996,4681.0
2023-02-16 13:30:00,35.38,35.42,35.37,35.41,11665.0,32.8089,32.846,32.7996,32.8367,11665.0
2023-02-16 13:35:00,35.43,35.49,35.43,35.48,30831.0,32.8552,32.9109,32.8552,32.9016,30831.0
2023-02-16 13:40:00,35.47,35.47,35.45,35.47,7659.0,32.8923,32.8923,32.8738,32.8923,7659.0
2023-02-16 13:45:00,35.48,35.49,35.45,35.48,9864.0,32.9016,32.9109,32.8738,32.9016,9864.0
2023-02-16 13:50:00,35.48,35.48,35.46,35.47,10164.0,32.9016,32.9016,32.8831,32.8923,10164.0
2023-02-16 13:55:00,35.47,35.48,35.46,35.46,6757.0,32.8923,32.9016,32.8831,32.8831,6757.0
2023-02-16 14:00:00,35.47,35.52,35.46,35.52,9746.0,32.8923,32.9387,32.8831,32.9387,9746.0
2023-02-16 14:05:00,35.52,35.55,35.52,35.54,7540.0,32.9387,32.9665,32.9387,32.9573,7540.0
2023-02-16 14:10:00,35.54,35.55,35.53,35.55,9131.0,32.9573,32.9665,32.948,32.9665,9131.0
2023-02-16 14:15:00,35.55,35.57,35.54,35.55,8698.0,32.9665,32.9851,32.9573,32.9665,8698.0
2023-02-16 14:20:00,35.55,35.58,35.52,35.58,10519.0,32.9665,32.9943,32.9387,32.9943,10519.0
2023-02-16 14:25:00,35.57,35.6,35.57,35.59,7521.0,32.9851,33.0129,32.9851,33.0036,7521.0
2023-02-16 14:30:00,35.59,35.6,35.58,35.58,6626.0,33.0036,33.0129,32.9943,32.9943,6626.0
2023-02-16 14:35:00,35.59,35.61,35.58,35.6,9677.0,33.0036,33.0222,32.9943,33.0129,9677.0
2023-02-16 14:40:00,35.59,35.6,35.55,35.57,13477.0,33.0036,33.0129,32.9665,32.9851,13477.0
2023-02-16 14:45:00,35.57,35.59,35.56,35.59,7825.0,32.9851,33.0036,32.9758,33.0036,7825.0
2023-02-16 14:50:00,35.59,35.6,35.58,35.59,7129.0,33.0036,33.0129,32.9943,33.0036,7129.0
2023-02-16 14:55:00,35.59,35.6,35.58,35.58,10238.0,33.0036,33.0129,32.9943,32.9943,10238.0
2023-02-16 15:00:00,35.58,35.58,35.55,35.55,17166.0,32.9943,32.9943,32.9665,32.9665,17166.0
2023-02-16 15:05:00,35.55,35.58,35.5,35.55,37901.0,32.9665,32.9943,32.9202,32.9665,37901.0
2023-02-16 15:10:00,35.55,35.56,35.51,35.52,12471.0,32.9665,32.9758,32.9294,32.9387,12471.0
2023-02-16 15:15:00,35.52,35.52,35.45,35.48,15923.0,32.9387,32.9387,32.8738,32.9016,15923.0
2023-02-16 15:20:00,35.46,35.46,35.4,35.41,16190.0,32.8831,32.8831,32.8274,32.8367,16190.0
2023-02-16 15:25:00,35.41,35.47,35.41,35.41,25171.0,32.8367,32.8923,32.8367,32.8367,25171.0
2023-02-16 15:30:00,35.4,35.42,35.35,35.38,40043.0,32.8274,32.846,32.7811,32.8089,40043.0
2023-02-16 15:35:00,35.37,35.43,35.37,35.38,27764.0,32.7996,32.8552,32.7996,32.8089,27764.0
2023-02-16 15:40:00,35.38,35.39,35.33,35.39,32474.0,32.8089,32.8182,32.7625,32.8182,32474.0
2023-02-16 15:45:00,35.39,35.4,35.35,35.4,38254.0,32.8182,32.8274,32.7811,32.8274,38254.0
2023-02-16 15:50:00,35.4,35.45,35.38,35.39,82352.0,32.8274,32.8738,32.8089,32.8182,82352.0
2023-02-16 15:55:00,35.39,35.4,35.34,35.36,114720.0,32.8182,32.8274,32.7718,32.7903,114720.0
2023-02-17 09:30:00,35.18,35.19,35.09,35.18,91788.0,32.6234,32.6327,32.54,32.6234,91788.0
2023-02-17 09:35:00,35.17,35.22,35.15,35.2,24495.0,32.6141,32.6605,32.5956,32.642,24495.0
2023-02-17 09:40:00,35.18,35.19,35.1,35.11,25739.0,32.6234,32.6327,32.5492,32.5585,25739.0
2023-02-17 09:45:00,35.09,35.11,35.02,35.02,16753.0,32.54,32.5585,32.475,32.475,16753.0
2023-02-17 09:50:00,35.02,35.04,34.91,34.91,35843.0,32.475,32.4936,32.373,32.373,35843.0
2023-02-17 09:55:00,34.9,34.94,34.88,34.93,30394.0,32.3638,32.4009,32.3452,32.3916,30394.0
2023-02-17 10:00:00,34.93,35.01,34.93,34.99,20296.0,32.3916,32.4658,32.3916,32.4472,20296.0
2023-02-17 10:05:00,35.0,35.0,34.92,34.94,19252.0,32.4565,32.4565,32.3823,32.4009,19252.0
2023-02-17 10:10:00,34.94,35.1,34.93,35.09,26408.0,32.4009,32.5492,32.3916,32.54,26408.0
2023-02-17 10:15:00,35.09,35.15,35.04,35.11,42133.0,32.54,32.5956,32.4936,32.5585,42133.0
2023-02-17 10:20:00,35.1,35.19,35.1,35.15,75061.0,32.5492,32.6327,32.5492,32.5956,75061.0
2023-02-17 10:25:00,35.15,35.21,35.15,35.15,22957.0,32.5956,32.6512,32.5956,32.5956,22957.0
2023-02-17 10:30:00,35.15,35.24,35.14,35.2,41540.0,32.5956,32.6791,32.5863,32.642,41540.0
2023-02-17 10:35:00,35.21,35.29,35.18,35.2,25846.0,32.6512,32.7254,32.6234,32.642,25846.0
2023-02-17 10:40:00,35.2,35.21,35.14,35.15,20872.0,32.642,32.6512,32.5863,32.5956,20872.0
2023-02-17 10:45:00,35.15,35.2,35.14,35.16,57570.0,32.5956,32.642,32.5863,32.6049,57570.0
2023-02-17 10:50:00,35.16,35.18,35.14,35.17,33385.0,32.6049,32.6234,32.5863,32.6141,33385.0
2023-02-17 10:55:00,35.18,35.2,35.14,35.14,23863.0,32.6234,32.642,32.5863,32.5863,23863.0
2023-02-17 11:00:00,35.13,35.16,35.11,35.16,29443.0,32.5771,32.6049,32.5585,32.6049,29443.0
2023-02-17 11:05:00,35.16,35.26,35.16,35.26,60449.0,32.6049,32.6976,32.6049,32.6976,60449.0
2023-02-17 11:10:00,35.26,35.26,35.21,35.26,50990.0,32.6976,32.6976,32.6512,32.6976,50990.0
2023-02-17 11:15:00,35.27,35.28,35.22,35.26,68294.0,32.7069,32.7162,32.6605,32.6976,68294.0
2023-02-17 11:20:00,35.25,35.28,35.21,35.24,75994.0,32.6883,32.7162,32.6512,32.6791,75994.0
2023-02-17 11:25:00,35.23,35.34,35.23,35.34,96580.0,32.6698,32.7718,32.6698,32.7718,96580.0
2023-02-17 11:30:00,35.33,35.35,35.14,35.19,107454.0,32.7625,32.7811,32.5863,32.6327,107454.0
2023-02-17 11:35:00,35.18,35.21,35.13,35.16,16953.0,32.6234,32.6512,32.5771,32.6049,16953.0
2023-02-17 11:40:00,35.17,35.25,35.17,35.25,20610.0,32.6141,32.6883,32.6141,32.6883,20610.0
2023-02-17 11:45:00,35.25,35.31,35.25,35.26,23585.0,32.6883,32.744,32.6883,32.6976,23585.0
2023-02-17 11:50:00,35.27,35.32,35.2,35.21,66816.0,32.7069,32.7532,32.642,32.6512,66816.0
2023-02-17 11:55:00,35.21,35.25,35.2,35.23,22684.0,32.6512,32.6883,32.642,32.6698,22684.0
2023-02-17 12:00:00,35.23,35.29,35.23,35.27,15465.0,32.6698,32.7254,32.6698,32.7069,15465.0
2023-02-17 12:05:00,35.27,35.36,35.26,35.33,62249.0,32.7069,32.7903,32.6976,32.7625,62249.0
2023-02-17 12:10:00,35.32,35.4,35.32,35.33,69447.0,32.7532,32.8274,32.7532,32.7625,69447.0
2023-02-17 12:15:00,35.33,35.37,35.29,35.3,28254.0,32.7625,32.7996,32.7254,32.7347,28254.0
2023-02-17 12:20:00,35.3,35.33,35.29,35.32,13484.0,32.7347,32.7625,32.7254,32.7532,13484.0
2023-02-17 12:25:00,35.32,35.33,35.29,35.3,11201.0,32.7532,32.7625,32.7254,32.7347,11201.0
2023-02-17 12:30:00,35.3,35.3,35.25,35.26,9207.0,32.7347,32.7347,32.6883,32.6976,9207.0
2023-02-17 12:35:00,35.27,35.28,35.24,35.24,8503.0,32.7069,32.7162,32.6791,32.6791,8503.0
2023-02-17 12:40:00,35.25,35.25,35.21,35.22,12988.0,32.6883,32.6883,32.6512,32.6605,12988.0
2023-02-17 12:45:00,35.22,35.23,35.18,35.2,17905.0,32.6605,32.6698,32.6234,32.642,17905.0
2023-02-17 12:50:00,35.19,35.2,35.15,35.16,49037.0,32.6327,32.642,32.5956,32.6049,49037.0
2023-02-17 12:55:00,35.17,35.18,35.16,35.17,10527.0,32.6141,32.6234,32.6049,32.6141,10527.0
2023-02-17 13:00:00,35.16,35.18,35.13,35.14,12096.0,32.6049,32.6234,32.5771,32.5863,12096.0
2023-02-17 13:05:00,35.15,35.16,35.12,35.15,15492.0,32.5956,32.6049,32.5678,32.5956,15492.0
2023-02-17 13:10:00,35.16,35.22,35.15,35.22,21038.0,32.6049,32.6605,32.5956,32.6605,21038.0
2023-02-17 13:15:00,35.22,35.26,35.22,35.23,10927.0,32.6605,32.6976,32.6605,32.6698,10927.0
2023-02-17 13:20:00,35.23,35.24,35.18,35.18,9466.0,32.6698,32.6791,32.6234,32.6234,9466.0
2023-02-17 13:25:00,35.19,35.23,35.16,35.22,24963.0,32.6327,32.6698,32.6049,32.6605,24963.0
2023-02-17 13:30:00,35.22,35.22,35.19,35.21,8084.0,32.6605,32.6605,32.6327,32.6512,8084.0
2023-02-17 13:35:00,35.21,35.23,35.2,35.22,9757.0,32.6512,32.6698,32.642,32.6605,9757.0
2023-02-17 13:40:00,35.21,35.24,35.21,35.23,13376.0,32.6512,32.6791,32.6512,32.6698,13376.0
2023-02-17 13:45:00,35.23,35.29,35.22,35.26,44330.0,32.6698,32.7254,32.6605,32.6976,44330.0
2023-02-17 13:50:00,35.26,35.34,35.24,35.34,77353.0,32.6976,32.7718,32.6791,32.7718,77353.0
2023-02-17 13:55:00,35.34,35.4,35.32,35.4,52240.0,32.7718,32.8274,32.7532,32.8274,52240.0
2023-02-17 14:00:00,35.4,35.45,35.39,35.45,42997.0,32.8274,32.8738,32.8182,32.8738,42997.0
2023-02-17 14:05:00,35.45,35.48,35.43,35.43,29671.0,32.8738,32.9016,32.8552,32.8552,29671.0
2023-02-17 14:10:00,35.43,35.44,35.37,35.38,14227.0,32.8552,32.8645,32.7996,32.8089,14227.0
2023-02-17 14:15:00,35.38,35.39,35.35,35.36,9150.0,32.8089,32.8182,32.7811,32.7903,9150.0
2023-02-17 14:20:00,35.35,35.4,35.35,35.4,11335.0,32.7811,32.8274,32.7811,32.8274,11335.0
2023-02-17 14:25:00,35.39,35.43,35.39,35.43,23596.0,32.8182,32.8552,32.8182,32.8552,23596.0
2023-02-17 14:30:00,35.43,35.48,35.43,35.46,21876.0,32.8552,32.9016,32.8552,32.8831,21876.0
2023-02-17 14:35:00,35.47,35.54,35.46,35.54,36072.0,32.8923,32.9573,32.8831,32.9573,36072.0
2023-02-17 14:40:00,35.54,35.54,35.5,35.52,30200.0,32.9573,32.9573,32.9202,32.9387,30200.0
2023-02-17 14:45:00,35.52,35.54,35.51,35.52,18905.0,32.9387,32.9573,32.9294,32.9387,18905.0
2023-02-17 14:50:00,35.52,35.55,35.52,35.55,27472.0,32.9387,32.9665,32.9387,32.9665,27472.0
2023-02-17 14:55:00,35.54,35.56,35.53,35.55,32563.0,32.9573,32.9758,32.948,32.9665,32563.0
2023-02-17 15:00:00,35.55,35.58,35.54,35.55,51329.0,32.9665,32.9943,32.9573,32.9665,51329.0
2023-02-17 15:05:00,35.55,35.57,35.52,35.56,35196.0,32.9665,32.9851,32.9387,32.9758,35196.0
2023-02-17 15:10:00,35.55,35.57,35.5,35.52,36210.0,32.9665,32.9851,32.9202,32.9387,36210.0
2023-02-17 15:15:00,35.52,35.54,35.44,35.45,35404.0,32.9387,32.9573,32.8645,32.8738,35404.0
2023-02-17 15:20:00,35.45,35.46,35.41,35.43,22300.0,32.8738,32.8831,32.8367,32.8552,22300.0
2023-02-17 15:25:00,35.43,35.45,35.39,35.43,32133.0,32.8552,32.8738,32.8182,32.8552,32133.0
2023-02-17 15:30:00,35.43,35.46,35.42,35.45,20423.0,32.8552,32.8831,32.846,32.8738,20423.0
2023-02-17 15:35:00,35.45,35.56,35.45,35.54,111688.0,32.8738,32.9758,32.8738,32.9573,111688.0
2023-02-17 15:40:00,35.54,35.55,35.46,35.5,56249.0,32.9573,32.9665,32.8831,32.9202,56249.0
2023-02-17 15:45:00,35.5,35.56,35.46,35.49,123739.0,32.9202,32.9758,32.8831,32.9109,123739.0
2023-02-17 15:50:00,35.49,35.56,35.47,35.48,186585.0,32.9109,32.9758,32.8923,32.9016,186585.0
2023-02-17 15:55:00,35.48,35.6,35.47,35.58,409067.0,32.9016,33.0129,32.8923,32.9943,409067.0
2023-02-21 09:30:00,35.1,35.29,35.01,35.22,112487.0,32.5492,32.7254,32.4658,32.6605,112487.0
2023-02-21 09:35:00,35.22,35.25,35.03,35.21,93968.0,32.6605,32.6883,32.4843,32.6512,93968.0
2023-02-21 09:40:00,35.2,35.2,35.15,35.19,32944.0,32.642,32.642,32.5956,32.6327,32944.0
2023-02-21 09:45:00,35.18,35.28,35.13,35.16,46162.0,32.6234,32.7162,32.5771,32.6049,46162.0
2023-02-21 09:50:00,35.15,35.17,35.05,35.1,55876.0,32.5956,32.6141,32.5029,32.5492,55876.0
2023-02-21 09:55:00,35.1,35.12,35.04,35.09,95209.0,32.5492,32.5678,32.4936,32.54,95209.0
2023-02-21 10:00:00,35.1,35.12,35.02,35.1,125937.0,32.5492,32.5678,32.475,32.5492,125937.0
2023-02-21 10:05:00,35.1,35.13,35.06,35.1,35556.0,32.5492,32.5771,32.5121,32.5492,35556.0
2023-02-21 10:10:00,35.11,35.12,35.0,35.01,40365.0,32.5585,32.5678,32.4565,32.4658,40365.0
2023-02-21 10:15:00,35.01,35.06,35.0,35.02,32890.0,32.4658,32.5121,32.4565,32.475,32890.0
2023-02-21 10:20:00,35.02,35.06,35.0,35.04,18620.0,32.475,32.5121,32.4565,32.4936,18620.0
2023-02-21 10:25:00,35.04,35.1,35.03,35.09,17828.0,32.4936,32.5492,32.4843,32.54,17828.0
2023-02-21 10:30:00,35.1,35.14,35.05,35.11,93761.0,32.5492,32.5863,32.5029,32.5585,93761.0
2023-02-21 10:35:00,35.1,35.18,35.08,35.11,50736.0,32.5492,32.6234,32.5307,32.5585,50736.0
2023-02-21 10:40:00,35.11,35.15,35.09,35.09,20862.0,32.5585,32.5956,32.54,32.54,20862.0
2023-02-21 10:45:00,35.09,35.12,35.08,35.11,40763.0,32.54,32.5678,32.5307,32.5585,40763.0
2023-02-21 10:50:00,35.1,35.11,35.03,35.11,178757.0,32.5492,32.5585,32.4843,32.5585,178757.0
2023-02-21 10:55:00,35.1,35.12,35.05,35.1,53572.0,32.5492,32.5678,32.5029,32.5492,53572.0
2023-02-21 11:00:00,35.11,35.12,35.07,35.08,19494.0,32.5585,32.5678,32.5214,32.5307,19494.0
2023-02-21 11:05:00,35.07,35.12,35.02,35.02,92050.0,32.5214,32.5678,32.475,32.475,92050.0
2023-02-21 11:10:00,35.01,35.11,35.01,35.08,111584.0,32.4658,32.5585,32.4658,32.5307,111584.0
2023-02-21 11:15:00,35.09,35.1,35.06,35.08,23925.0,32.54,32.5492,32.5121,32.5307,23925.0
2023-02-21 11:20:00,35.08,35.1,35.06,35.09,22418.0,32.5307,32.5492,32.5121,32.54,22418.0
2023-02-21 11:25:00,35.09,35.11,35.05,35.05,26406.0,32.54,32.5585,32.5029,32.5029,26406.0
2023-02-21 11:30:00,35.06,35.1,35.05,35.08,41930.0,32.5121,32.5492,32.5029,32.5307,41930.0
2023-02-21 11:35:00,35.08,35.09,35.03,35.05,25081.0,32.5307,32.54,32.4843,32.5029,25081.0
2023-02-21 11:40:00,35.05,35.09,35.03,35.05,39015.0,32.5029,32.54,32.4843,32.5029,39015.0
2023-02-21 11:45:00,35.05,35.1,35.05,35.08,50091.0,32.5029,32.5492,32.5029,32.5307,50091.0
2023-02-21 11:50:00,35.08,35.1,35.06,35.07,50405.0,32.5307,32.5492,32.5121,32.5214,50405.0
2023-02-21 11:55:00,35.08,35.1,35.05,35.08,43738.0,32.5307,32.5492,32.5029,32.5307,43738.0
2023-02-21 12:00:00,35.08,35.1,35.0,35.01,64432.0,32.5307,32.5492,32.4565,32.4658,64432.0
2023-02-21 12:05:00,35.01,35.03,35.0,35.02,14483.0,32.4658,32.4843,32.4565,32.475,14483.0
2023-02-21 12:10:00,35.02,35.02,34.95,34.98,45326.0,32.475,32.475,32.4101,32.438,45326.0
2023-02-21 12:15:00,34.99,34.99,34.89,34.89,62778.0,32.4472,32.4472,32.3545,32.3545,62778.0
2023-02-21 12:20:00,34.89,34.91,34.88,34.9,17280.0,32.3545,32.373,32.3452,32.3638,17280.0
2023-02-21 12:25:00,34.9,34.9,34.84,34.85,11521.0,32.3638,32.3638,32.3081,32.3174,11521.0
2023-02-21 12:30:00,34.86,34.87,34.78,34.8,23609.0,32.3267,32.3359,32.2525,32.271,23609.0
2023-02-21 12:35:00,34.78,34.82,34.78,34.8,16470.0,32.2525,32.2896,32.2525,32.271,16470.0
2023-02-21 12:40:00,34.81,34.83,34.77,34.77,10507.0,32.2803,32.2989,32.2432,32.2432,10507.0
2023-02-21 12:45:00,34.77,34.8,34.75,34.76,15418.0,32.2432,32.271,32.2247,32.2339,15418.0
2023-02-21 12:50:00,34.75,34.79,34.75,34.78,17333.0,32.2247,32.2618,32.2247,32.2525,17333.0
2023-02-21 12:55:00,34.77,34.78,34.76,34.77,9940.0,32.2432,32.2525,32.2339,32.2432,9940.0
2023-02-21 13:00:00,34.76,34.76,34.72,34.73,19655.0,32.2339,32.2339,32.1968,32.2061,19655.0
2023-02-21 13:05:00,34.73,34.74,34.66,34.66,13926.0,32.2061,32.2154,32.1412,32.1412,13926.0
2023-02-21 13:10:00,34.66,34.7,34.63,34.69,34243.0,32.1412,32.1783,32.1134,32.169,34243.0
2023-02-21 13:15:00,34.68,34.72,34.68,34.71,25287.0,32.1598,32.1968,32.1598,32.1876,25287.0
2023-02-21 13:20:00,34.7,34.73,34.68,34.7,13942.0,32.1783,32.2061,32.1598,32.1783,13942.0
2023-02-21 13:25:00,34.7,34.71,34.66,34.67,15317.0,32.1783,32.1876,32.1412,32.1505,15317.0
2023-02-21 13:30:00,34.67,34.69,34.65,34.66,11554.0,32.1505,32.169,32.1319,32.1412,11554.0
2023-02-21 13:35:00,34.66,34.68,34.63,34.65,18550.0,32.1412,32.1598,32.1134,32.1319,18550.0
2023-02-21 13:40:00,34.65,34.66,34.62,34.63,16792.0,32.1319,32.1412,32.1041,32.1134,16792.0
2023-02-21 13:45:00,34.63,34.68,34.62,34.65,13962.0,32.1134,32.1598,32.1041,32.1319,13962.0
2023-02-21 13:50:00,34.65,34.65,34.6,34.61,16839.0,32.1319,32.1319,32.0856,32.0948,16839.0
2023-02-21 13:55:00,34.61,34.63,34.6,34.63,10178.0,32.0948,32.1134,32.0856,32.1134,10178.0
2023-02-21 14:00:00,34.63,34.63,34.59,34.59,13922.0,32.1134,32.1134,32.0763,32.0763,13922.0
2023-02-21 14:05:00,34.59,34.6,34.57,34.57,10391.0,32.0763,32.0856,32.0577,32.0577,10391.0
2023-02-21 14:10:00,34.57,34.6,34.56,34.59,22396.0,32.0577,32.0856,32.0485,32.0763,22396.0
2023-02-21 14:15:00,34.59,34.59,34.53,34.53,17054.0,32.0763,32.0763,32.0207,32.0207,17054.0
2023-02-21 14:20:00,34.53,34.54,34.49,34.53,35388.0,32.0207,32.0299,31.9836,32.0207,35388.0
2023-02-21 14:25:00,34.52,34.56,34.52,34.56,18326.0,32.0114,32.0485,32.0114,32.0485,18326.0
2023-02-21 14:30:00,34.56,34.61,34.55,34.61,22747.0,32.0485,32.0948,32.0392,32.0948,22747.0
2023-02-21 14:35:00,34.61,34.62,34.58,34.61,21641.0,32.0948,32.1041,32.067,32.0948,21641.0
2023-02-21 14:40:00,34.61,34.64,34.56,34.62,40352.0,32.0948,32.1227,32.0485,32.1041,40352.0
2023-02-21 14:45:00,34.62,34.66,34.61,34.63,21228.0,32.1041,32.1412,32.0948,32.1134,21228.0
2023-02-21 14:50:00,34.62,34.62,34.58,34.59,15636.0,32.1041,32.1041,32.067,32.0763,15636.0
2023-02-21 14:55:00,34.59,34.61,34.57,34.59,14827.0,32.0763,32.0948,32.0577,32.0763,14827.0
2023-02-21 15:00:00,34.59,34.65,34.59,34.65,27389.0,32.0763,32.1319,32.0763,32.1319,27389.0
2023-02-21 15:05:00,34.65,34.65,34.59,34.6,17706.0,32.1319,32.1319,32.0763,32.0856,17706.0
2023-02-21 15:10:00,34.59,34.6,34.57,34.59,20043.0,32.0763,32.0856,32.0577,32.0763,20043.0
2023-02-21 15:15:00,34.58,34.6,34.56,34.56,25478.0,32.067,32.0856,32.0485,32.0485,25478.0
2023-02-21 15:20:00,34.55,34.59,34.54,34.58,33734.0,32.0392,32.0763,32.0299,32.067,33734.0
2023-02-21 15:25:00,34.58,34.58,34.56,34.57,21841.0,32.067,32.067,32.0485,32.0577,21841.0
2023-02-21 15:30:00,34.58,34.64,34.57,34.63,52499.0,32.067,32.1227,32.0577,32.1134,52499.0
2023-02-21 15:35:00,34.63,34.63,34.57,34.58,40651.0,32.1134,32.1134,32.0577,32.067,40651.0
2023-02-21 15:40:00,34.58,34.62,34.55,34.62,48492.0,32.067,32.1041,32.0392,32.1041,48492.0
2023-02-21 15:45:00,34.62,34.67,34.62,34.66,100479.0,32.1041,32.1505,32.1041,32.1412,100479.0
2023-02-21 15:50:00,34.66,34.66,34.51,34.55,168646.0,32.1412,32.1412,32.0021,32.0392,168646.0
2023-02-21 15:55:00,34.55,34.61,34.52,34.6,699406.0,32.0392,32.0948,32.0114,32.0856,699406.0
2023-02-22 09:30:00,34.61,34.75,34.55,34.67,49188.0,32.0948,32.2247,32.0392,32.1505,49188.0
2023-02-22 09:35:00,34.64,34.66,34.56,34.63,32900.0,32.1227,32.1412,32.0485,32.1134,32900.0
2023-02-22 09:40:00,34.63,34.73,34.61,34.69,53616.0,32.1134,32.2061,32.0948,32.169,53616.0
2023-02-22 09:45:00,34.69,34.7,34.64,34.66,30225.0,32.169,32.1783,32.1227,32.1412,30225.0
2023-02-22 09:50:00,34.66,34.68,34.57,34.57,17763.0,32.1412,32.1598,32.0577,32.0577,17763.0
2023-02-22 09:55:00,34.55,34.59,34.53,34.56,10347.0,32.0392,32.0763,32.0207,32.0485,10347.0
2023-02-22 10:00:00,34.57,34.59,34.51,34.52,14609.0,32.0577,32.0763,32.0021,32.0114,14609.0
2023-02-22 10:05:00,34.52,34.58,34.51,34.51,11529.0,32.0114,32.067,32.0021,32.0021,11529.0
2023-02-22 10:10:00,34.51,34.51,34.44,34.45,12446.0,32.0021,32.0021,31.9372,31.9465,12446.0
2023-02-22 10:15:00,34.44,34.47,34.38,34.39,19822.0,31.9372,31.965,31.8816,31.8908,19822.0
2023-02-22 10:20:00,34.4,34.47,34.4,34.47,11269.0,31.9001,31.965,31.9001,31.965,11269.0
2023-02-22 10:25:00,34.46,34.49,34.41,34.41,7271.0,31.9557,31.9836,31.9094,31.9094,7271.0
2023-02-22 10:30:00,34.4,34.4,34.32,34.33,17653.0,31.9001,31.9001,31.8259,31.8352,17653.0
2023-02-22 10:35:00,34.33,34.39,34.32,34.36,21551.0,31.8352,31.8908,31.8259,31.863,21551.0
2023-02-22 10:40:00,34.37,34.44,34.36,34.44,15797.0,31.8723,31.9372,31.863,31.9372,15797.0
2023-02-22 10:45:00,34.43,34.46,34.4,34.42,46471.0,31.9279,31.9557,31.9001,31.9186,46471.0
2023-02-22 10:50:00,34.42,34.46,34.4,34.45,12425.0,31.9186,31.9557,31.9001,31.9465,12425.0
2023-02-22 10:55:00,34.45,34.5,34.44,34.48,13422.0,31.9465,31.9928,31.9372,31.9743,13422.0
2023-02-22 11:00:00,34.49,34.52,34.48,34.51,9242.0,31.9836,32.0114,31.9743,32.0021,9242.0
2023-02-22 11:05:00,34.51,34.52,34.47,34.5,10066.0,32.0021,32.0114,31.965,31.9928,10066.0
2023-02-22 11:10:00,34.5,34.5,34.45,34.45,17597.0,31.9928,31.9928,31.9465,31.9465,17597.0
2023-02-22 11:15:00,34.45,34.47,34.42,34.44,12077.0,31.9465,31.965,31.9186,31.9372,12077.0
2023-02-22 11:20:00,34.44,34.46,34.43,34.45,15113.0,31.9372,31.9557,31.9279,31.9465,15113.0
2023-02-22 11:25:00,34.44,34.46,34.4,34.45,32489.0,31.9372,31.9557,31.9001,31.9465,32489.0
2023-02-22 11:30:00,34.45,34.49,34.45,34.48,9413.0,31.9465,31.9836,31.9465,31.9743,9413.0
2023-02-22 11:35:00,34.48,34.51,34.43,34.43,13955.0,31.9743,32.0021,31.9279,31.9279,13955.0
2023-02-22 11:40:00,34.43,34.5,34.43,34.49,23273.0,31.9279,31.9928,31.9279,31.9836,23273.0
2023-02-22 11:45:00,34.49,34.5,34.46,34.47,9218.0,31.9836,31.9928,31.9557,31.965,9218.0
2023-02-22 11:50:00,34.46,34.48,34.44,34.45,20218.0,31.9557,31.9743,31.9372,31.9465,20218.0
2023-02-22 11:55:00,34.45,34.46,34.4,34.44,24044.0,31.9465,31.9557,31.9001,31.9372,24044.0
2023-02-22 12:00:00,34.45,34.5,34.43,34.5,16069.0,31.9465,31.9928,31.9279,31.9928,16069.0
2023-02-22 12:05:00,34.5,34.62,34.5,34.57,47001.0,31.9928,32.1041,31.9928,32.0577,47001.0
2023-02-22 12:10:00,34.56,34.57,34.52,34.55,13311.0,32.0485,32.0577,32.0114,32.0392,13311.0
2023-02-22 12:15:00,34.56,34.63,34.56,34.61,10659.0,32.0485,32.1134,32.0485,32.0948,10659.0
2023-02-22 12:20:00,34.61,34.63,34.6,34.63,8482.0,32.0948,32.1134,32.0856,32.1134,8482.0
2023-02-22 12:25:00,34.63,34.63,34.55,34.55,18056.0,32.1134,32.1134,32.0392,32.0392,18056.0
2023-02-22 12:30:00,34.55,34.62,34.55,34.61,15286.0,32.0392,32.1041,32.0392,32.0948,15286.0
2023-02-22 12:35:00,34.62,34.63,34.59,34.59,11289.0,32.1041,32.1134,32.0763,32.0763,11289.0
2023-02-22 12:40:00,34.6,34.61,34.58,34.6,10226.0,32.0856,32.0948,32.067,32.0856,10226.0
2023-02-22 12:45:00,34.6,34.61,34.57,34.59,21194.0,32.0856,32.0948,32.0577,32.0763,21194.0
2023-02-22 12:50:00,34.6,34.63,34.6,34.61,9785.0,32.0856,32.1134,32.0856,32.0948,9785.0
2023-02-22 12:55:00,34.61,34.62,34.59,34.59,13324.0,32.0948,32.1041,32.0763,32.0763,13324.0
2023-02-22 13:00:00,34.59,34.64,34.58,34.64,18896.0,32.0763,32.1227,32.067,32.1227,18896.0
2023-02-22 13:05:00,34.64,34.7,34.64,34.68,25382.0,32.1227,32.1783,32.1227,32.1598,25382.0
2023-02-22 13:10:00,34.67,34.68,34.64,34.66,15743.0,32.1505,32.1598,32.1227,32.1412,15743.0
2023-02-22 13:15:00,34.66,34.67,34.65,34.66,2243.0,32.1412,32.1505,32.1319,32.1412,2243.0
2023-02-22 13:20:00,34.66,34.67,34.64,34.65,12189.0,32.1412,32.1505,32.1227,32.1319,12189.0
2023-02-22 13:25:00,34.65,34.68,34.65,34.66,15479.0,32.1319,32.1598,32.1319,32.1412,15479.0
2023-02-22 13:30:00,34.66,34.67,34.61,34.64,21021.0,32.1412,32.1505,32.0948,32.1227,21021.0
2023-02-22 13:35:00,34.64,34.65,34.62,34.63,11209.0,32.1227,32.1319,32.1041,32.1134,11209.0
2023-02-22 13:40:00,34.63,34.65,34.63,34.64,13683.0,32.1134,32.1319,32.1134,32.1227,13683.0
2023-02-22 13:45:00,34.64,34.64,34.58,34.61,14052.0,32.1227,32.1227,32.067,32.0948,14052.0
2023-02-22 13:50:00,34.61,34.63,34.58,34.59,9821.0,32.0948,32.1134,32.067,32.0763,9821.0
2023-02-22 13:55:00,34.59,34.63,34.58,34.61,18818.0,32.0763,32.1134,32.067,32.0948,18818.0
2023-02-22 14:00:00,34.61,34.68,34.53,34.62,45012.0,32.0948,32.1598,32.0207,32.1041,45012.0
2023-02-22 14:05:00,34.61,34.67,34.59,34.62,29997.0,32.0948,32.1505,32.0763,32.1041,29997.0
2023-02-22 14:10:00,34.63,34.65,34.52,34.55,32428.0,32.1134,32.1319,32.0114,32.0392,32428.0
2023-02-22 14:15:00,34.54,34.56,34.47,34.56,17625.0,32.0299,32.0485,31.965,32.0485,17625.0
2023-02-22 14:20:00,34.56,34.59,34.51,34.52,14989.0,32.0485,32.0763,32.0021,32.0114,14989.0
2023-02-22 14:25:00,34.52,34.54,34.5,34.52,12744.0,32.0114,32.0299,31.9928,32.0114,12744.0
2023-02-22 14:30:00,34.52,34.52,34.45,34.47,32374.0,32.0114,32.0114,31.9465,31.965,32374.0
2023-02-22 14:35:00,34.48,34.49,34.45,34.45,16071.0,31.9743,31.9836,31.9465,31.9465,16071.0
2023-02-22 14:40:00,34.46,34.46,34.38,34.41,14324.0,31.9557,31.9557,31.8816,31.9094,14324.0
2023-02-22 14:45:00,34.42,34.49,34.38,34.49,23510.0,31.9186,31.9836,31.8816,31.9836,23510.0
2023-02-22 14:50:00,34.48,34.5,34.39,34.4,21669.0,31.9743,31.9928,31.8908,31.9001,21669.0
2023-02-22 14:55:00,34.39,34.39,34.34,34.34,22037.0,31.8908,31.8908,31.8445,31.8445,22037.0
2023-02-22 15:00:00,34.34,34.37,34.32,34.34,17811.0,31.8445,31.8723,31.8259,31.8445,17811.0
2023-02-22 15:05:00,34.34,34.38,34.33,34.37,24663.0,31.8445,31.8816,31.8352,31.8723,24663.0
2023-02-22 15:10:00,34.38,34.4,34.35,34.38,24001.0,31.8816,31.9001,31.8537,31.8816,24001.0
2023-02-22 15:15:00,34.38,34.42,34.36,34.4,24719.0,31.8816,31.9186,31.863,31.9001,24719.0
2023-02-22 15:20:00,34.4,34.41,34.35,34.4,29268.0,31.9001,31.9094,31.8537,31.9001,29268.0
2023-02-22 15:25:00,34.4,34.41,34.35,34.36,32840.0,31.9001,31.9094,31.8537,31.863,32840.0
2023-02-22 15:30:00,34.36,34.42,34.35,34.39,43741.0,31.863,31.9186,31.8537,31.8908,43741.0
2023-02-22 15:35:00,34.4,34.41,34.36,34.37,63370.0,31.9001,31.9094,31.863,31.8723,63370.0
2023-02-22 15:40:00,34.36,34.4,34.32,34.39,46787.0,31.863,31.9001,31.8259,31.8908,46787.0
2023-02-22 15:45:00,34.39,34.41,34.37,34.39,52020.0,31.8908,31.9094,31.8723,31.8908,52020.0
2023-02-22 15:50:00,34.38,34.43,34.33,34.41,90677.0,31.8816,31.9279,31.8352,31.9094,90677.0
2023-02-22 15:55:00,34.42,34.46,34.41,34.42,241063.0,31.9186,31.9557,31.9094,31.9186,241063.0
2023-02-23 09:30:00,34.7,34.71,34.52,34.64,106250.0,32.1783,32.1876,32.0114,32.1227,106250.0
2023-02-23 09:35:00,34.64,34.69,34.61,34.65,15832.0,32.1227,32.169,32.0948,32.1319,15832.0
2023-02-23 09:40:00,34.65,34.69,34.63,34.65,25112.0,32.1319,32.169,32.1134,32.1319,25112.0
2023-02-23 09:45:00,34.65,34.72,34.64,34.68,40859.0,32.1319,32.1968,32.1227,32.1598,40859.0
2023-02-23 09:50:00,34.69,34.77,34.68,34.73,49972.0,32.169,32.2432,32.1598,32.2061,49972.0
2023-02-23 09:55:00,34.73,34.77,34.72,34.75,18404.0,32.2061,32.2432,32.1968,32.2247,18404.0
2023-02-23 10:00:00,34.75,34.76,34.55,34.55,20657.0,32.2247,32.2339,32.0392,32.0392,20657.0
2023-02-23 10:05:00,34.56,34.57,34.5,34.56,11224.0,32.0485,32.0577,31.9928,32.0485,11224.0
2023-02-23 10:10:00,34.55,34.6,34.54,34.59,14465.0,32.0392,32.0856,32.0299,32.0763,14465.0
2023-02-23 10:15:00,34.59,34.64,34.58,34.64,10807.0,32.0763,32.1227,32.067,32.1227,10807.0
2023-02-23 10:20:00,34.64,34.67,34.62,34.66,15517.0,32.1227,32.1505,32.1041,32.1412,15517.0
2023-02-23 10:25:00,34.66,34.7,34.66,34.69,18558.0,32.1412,32.1783,32.1412,32.169,18558.0
2023-02-23 10:30:00,34.69,34.7,34.6,34.68,30378.0,32.169,32.1783,32.0856,32.1598,30378.0
2023-02-23 10:35:00,34.67,34.68,34.64,34.65,12138.0,32.1505,32.1598,32.1227,32.1319,12138.0
2023-02-23 10:40:00,34.65,34.66,34.6,34.61,26620.0,32.1319,32.1412,32.0856,32.0948,26620.0
2023-02-23 10:45:00,34.61,34.61,34.54,34.57,39802.0,32.0948,32.0948,32.0299,32.0577,39802.0
2023-02-23 10:50:00,34.57,34.63,34.56,34.62,28696.0,32.0577,32.1134,32.0485,32.1041,28696.0
2023-02-23 10:55:00,34.62,34.64,34.57,34.58,19275.0,32.1041,32.1227,32.0577,32.067,19275.0
2023-02-23 11:00:00,34.58,34.62,34.58,34.59,16179.0,32.067,32.1041,32.067,32.0763,16179.0
2023-02-23 11:05:00,34.59,34.6,34.56,34.58,17185.0,32.0763,32.0856,32.0485,32.067,17185.0
2023-02-23 11:10:00,34.58,34.62,34.58,34.6,10376.0,32.067,32.1041,32.067,32.0856,10376.0
2023-02-23 11:15:00,34.59,34.6,34.57,34.6,9863.0,32.0763,32.0856,32.0577,32.0856,9863.0
2023-02-23 11:20:00,34.6,34.6,34.53,34.55,11835.0,32.0856,32.0856,32.0207,32.0392,11835.0
2023-02-23 11:25:00,34.55,34.56,34.52,34.55,23792.0,32.0392,32.0485,32.0114,32.0392,23792.0
2023-02-23 11:30:00,34.55,34.55,34.51,34.52,14577.0,32.0392,32.0392,32.0021,32.0114,14577.0
2023-02-23 11:35:00,34.52,34.55,34.49,34.52,14105.0,32.0114,32.0392,31.9836,32.0114,14105.0
2023-02-23 11:40:00,34.51,34.52,34.47,34.5,13806.0,32.0021,32.0114,31.965,31.9928,13806.0
2023-02-23 11:45:00,34.5,34.52,34.48,34.48,19099.0,31.9928,32.0114,31.9743,31.9743,19099.0
2023-02-23 11:50:00,34.48,34.49,34.41,34.41,21898.0,31.9743,31.9836,31.9094,31.9094,21898.0
2023-02-23 11:55:00,34.41,34.41,34.37,34.38,52764.0,31.9094,31.9094,31.8723,31.8816,52764.0
2023-02-23 12:00:00,34.37,34.38,34.34,34.34,27484.0,31.8723,31.8816,31.8445,31.8445,27484.0
2023-02-23 12:05:00,34.35,34.36,34.31,34.33,32422.0,31.8537,31.863,31.8166,31.8352,32422.0
2023-02-23 12:10:00,34.32,34.36,34.31,34.35,17815.0,31.8259,31.863,31.8166,31.8537,17815.0
2023-02-23 12:15:00,34.34,34.37,34.33,34.34,44147.0,31.8445,31.8723,31.8352,31.8445,44147.0
2023-02-23 12:20:00,34.34,34.35,34.27,34.33,20250.0,31.8445,31.8537,31.7795,31.8352,20250.0
2023-02-23 12:25:00,34.34,34.36,34.33,34.34,9294.0,31.8445,31.863,31.8352,31.8445,9294.0
2023-02-23 12:30:00,34.34,34.36,34.32,34.34,16951.0,31.8445,31.863,31.8259,31.8445,16951.0
2023-02-23 12:35:00,34.35,34.37,34.34,34.34,29427.0,31.8537,31.8723,31.8445,31.8445,29427.0
2023-02-23 12:40:00,34.33,34.36,34.32,34.35,16821.0,31.8352,31.863,31.8259,31.8537,16821.0
2023-02-23 12:45:00,34.34,34.36,34.32,34.34,11099.0,31.8445,31.863,31.8259,31.8445,11099.0
2023-02-23 12:50:00,34.34,34.36,34.33,34.34,14812.0,31.8445,31.863,31.8352,31.8445,14812.0
2023-02-23 12:55:00,34.34,34.38,34.34,34.36,18431.0,31.8445,31.8816,31.8445,31.863,18431.0
2023-02-23 13:00:00,34.36,34.4,34.35,34.39,23580.0,31.863,31.9001,31.8537,31.8908,23580.0
2023-02-23 13:05:00,34.39,34.41,34.37,34.39,10488.0,31.8908,31.9094,31.8723,31.8908,10488.0
2023-02-23 13:10:00,34.39,34.41,34.38,34.39,8200.0,31.8908,31.9094,31.8816,31.8908,8200.0
2023-02-23 13:15:00,34.39,34.41,34.37,34.41,12833.0,31.8908,31.9094,31.8723,31.9094,12833.0
2023-02-23 13:20:00,34.41,34.47,34.4,34.47,20811.0,31.9094,31.965,31.9001,31.965,20811.0
2023-02-23 13:25:00,34.46,34.53,34.45,34.52,33889.0,31.9557,32.0207,31.9465,32.0114,33889.0
2023-02-23 13:30:00,34.52,34.53,34.48,34.51,11985.0,32.0114,32.0207,31.9743,32.0021,11985.0
2023-02-23 13:35:00,34.51,34.51,34.47,34.48,10642.0,32.0021,32.0021,31.965,31.9743,10642.0
2023-02-23 13:40:00,34.48,34.51,34.47,34.48,25487.0,31.9743,32.0021,31.965,31.9743,25487.0
2023-02-23 13:45:00,34.49,34.52,34.48,34.52,10547.0,31.9836,32.0114,31.9743,32.0114,10547.0
2023-02-23 13:50:00,34.51,34.54,34.51,34.52,16216.0,32.0021,32.0299,32.0021,32.0114,16216.0
2023-02-23 13:55:00,34.51,34.51,34.46,34.47,12042.0,32.0021,32.0021,31.9557,31.965,12042.0
2023-02-23 14:00:00,34.47,34.47,34.44,34.45,17133.0,31.965,31.965,31.9372,31.9465,17133.0
2023-02-23 14:05:00,34.46,34.48,34.46,34.48,7565.0,31.9557,31.9743,31.9557,31.9743,7565.0
2023-02-23 14:10:00,34.48,34.52,34.46,34.52,11802.0,31.9743,32.0114,31.9557,32.0114,11802.0
2023-02-23 14:15:00,34.52,34.62,34.52,34.62,11527.0,32.0114,32.1041,32.0114,32.1041,11527.0
2023-02-23 14:20:00,34.61,34.64,34.61,34.64,13012.0,32.0948,32.1227,32.0948,32.1227,13012.0
2023-02-23 14:25:00,34.63,34.65,34.62,34.63,12094.0,32.1134,32.1319,32.1041,32.1134,12094.0
2023-02-23 14:30:00,34.63,34.7,34.63,34.68,20894.0,32.1134,32.1783,32.1134,32.1598,20894.0
2023-02-23 14:35:00,34.69,34.73,34.68,34.73,29399.0,32.169,32.2061,32.1598,32.2061,29399.0
2023-02-23 14:40:00,34.73,34.73,34.69,34.7,11786.0,32.2061,32.2061,32.169,32.1783,11786.0
2023-02-23 14:45:00,34.7,34.72,34.63,34.66,25876.0,32.1783,32.1968,32.1134,32.1412,25876.0
2023-02-23 14:50:00,34.66,34.69,34.63,34.69,19542.0,32.1412,32.169,32.1134,32.169,19542.0
2023-02-23 14:55:00,34.68,34.69,34.63,34.65,15412.0,32.1598,32.169,32.1134,32.1319,15412.0
2023-02-23 15:00:00,34.66,34.73,34.66,34.73,15481.0,32.1412,32.2061,32.1412,32.2061,15481.0
2023-02-23 15:05:00,34.72,34.74,34.69,34.7,19345.0,32.1968,32.2154,32.169,32.1783,19345.0
2023-02-23 15:10:00,34.7,34.76,34.7,34.74,22063.0,32.1783,32.2339,32.1783,32.2154,22063.0
2023-02-23 15:15:00,34.73,34.76,34.72,34.73,31150.0,32.2061,32.2339,32.1968,32.2061,31150.0
2023-02-23 15:20:00,34.73,34.76,34.7,34.75,20704.0,32.2061,32.2339,32.1783,32.2247,20704.0
2023-02-23 15:25:00,34.74,34.77,34.71,34.76,25411.0,32.2154,32.2432,32.1876,32.2339,25411.0
2023-02-23 15:30:00,34.77,34.81,34.76,34.79,37279.0,32.2432,32.2803,32.2339,32.2618,37279.0
2023-02-23 15:35:00,34.79,34.8,34.77,34.79,25722.0,32.2618,32.271,32.2432,32.2618,25722.0
2023-02-23 15:40:00,34.78,34.79,34.74,34.75,30458.0,32.2525,32.2618,32.2154,32.2247,30458.0
2023-02-23 15:45:00,34.75,34.76,34.69,34.71,63408.0,32.2247,32.2339,32.169,32.1876,63408.0
2023-02-23 15:50:00,34.71,34.73,34.68,34.69,74658.0,32.1876,32.2061,32.1598,32.169,74658.0
2023-02-23 15:55:00,34.69,34.73,34.65,34.71,166833.0,32.169,32.2061,32.1319,32.1876,166833.0
2023-02-24 09:30:00,34.22,34.31,34.17,34.22,55158.0,31.7332,31.8166,31.6868,31.7332,55158.0
2023-02-24 09:35:00,34.23,34.35,34.2,34.32,14495.0,31.7425,31.8537,31.7146,31.8259,14495.0
2023-02-24 09:40:00,34.33,34.33,34.25,34.25,20746.0,31.8352,31.8352,31.761,31.761,20746.0
2023-02-24 09:45:00,34.23,34.23,34.17,34.18,14055.0,31.7425,31.7425,31.6868,31.6961,14055.0
2023-02-24 09:50:00,34.17,34.23,34.17,34.23,9293.0,31.6868,31.7425,31.6868,31.7425,9293.0
2023-02-24 09:55:00,34.22,34.27,34.2,34.2,16075.0,31.7332,31.7795,31.7146,31.7146,16075.0
2023-02-24 10:00:00,34.2,34.35,34.19,34.35,26215.0,31.7146,31.8537,31.7054,31.8537,26215.0
2023-02-24 10:05:00,34.36,34.43,34.36,34.37,16347.0,31.863,31.9279,31.863,31.8723,16347.0
2023-02-24 10:10:00,34.37,34.39,34.31,34.32,13479.0,31.8723,31.8908,31.8166,31.8259,13479.0
2023-02-24 10:15:00,34.32,34.33,34.27,34.29,11038.0,31.8259,31.8352,31.7795,31.7981,11038.0
2023-02-24 10:20:00,34.29,34.29,34.18,34.19,26397.0,31.7981,31.7981,31.6961,31.7054,26397.0
2023-02-24 10:25:00,34.2,34.28,34.18,34.27,13089.0,31.7146,31.7888,31.6961,31.7795,13089.0
2023-02-24 10:30:00,34.27,34.29,34.23,34.29,24951.0,31.7795,31.7981,31.7425,31.7981,24951.0
2023-02-24 10:35:00,34.28,34.31,34.27,34.3,25434.0,31.7888,31.8166,31.7795,31.8074,25434.0
2023-02-24 10:40:00,34.3,34.33,34.26,34.32,20889.0,31.8074,31.8352,31.7703,31.8259,20889.0
2023-02-24 10:45:00,34.34,34.35,34.31,34.32,23288.0,31.8445,31.8537,31.8166,31.8259,23288.0
2023-02-24 10:50:00,34.32,34.32,34.22,34.23,41005.0,31.8259,31.8259,31.7332,31.7425,41005.0
2023-02-24 10:55:00,34.23,34.24,34.19,34.2,12732.0,31.7425,31.7517,31.7054,31.7146,12732.0
2023-02-24 11:00:00,34.2,34.25,34.18,34.22,12671.0,31.7146,31.761,31.6961,31.7332,12671.0
2023-02-24 11:05:00,34.22,34.28,34.22,34.25,37554.0,31.7332,31.7888,31.7332,31.761,37554.0
2023-02-24 11:10:00,34.25,34.3,34.25,34.29,22360.0,31.761,31.8074,31.761,31.7981,22360.0
2023-02-24 11:15:00,34.29,34.37,34.29,34.31,23946.0,31.7981,31.8723,31.7981,31.8166,23946.0
2023-02-24 11:20:00,34.32,34.32,34.27,34.28,9555.0,31.8259,31.8259,31.7795,31.7888,9555.0
2023-02-24 11:25:00,34.28,34.3,34.25,34.27,21253.0,31.7888,31.8074,31.761,31.7795,21253.0
2023-02-24 11:30:00,34.28,34.36,34.28,34.34,50356.0,31.7888,31.863,31.7888,31.8445,50356.0
2023-02-24 11:35:00,34.33,34.34,34.28,34.29,7424.0,31.8352,31.8445,31.7888,31.7981,7424.0
2023-02-24 11:40:00,34.28,34.37,34.28,34.35,13755.0,31.7888,31.8723,31.7888,31.8537,13755.0
2023-02-24 11:45:00,34.34,34.38,34.31,34.34,36160.0,31.8445,31.8816,31.8166,31.8445,36160.0
2023-02-24 11:50:00,34.35,34.38,34.31,34.32,26216.0,31.8537,31.8816,31.8166,31.8259,26216.0
2023-02-24 11:55:00,34.32,34.35,34.3,34.31,12297.0,31.8259,31.8537,31.8074,31.8166,12297.0
2023-02-24 12:00:00,34.32,34.33,34.27,34.28,10345.0,31.8259,31.8352,31.7795,31.7888,10345.0
2023-02-24 12:05:00,34.28,34.29,34.25,34.27,7875.0,31.7888,31.7981,31.761,31.7795,7875.0
2023-02-24 12:10:00,34.26,34.28,34.24,34.27,17380.0,31.7703,31.7888,31.7517,31.7795,17380.0
2023-02-24 12:15:00,34.26,34.27,34.22,34.23,9661.0,31.7703,31.7795,31.7332,31.7425,9661.0
2023-02-24 12:20:00,34.23,34.23,34.19,34.19,7675.0,31.7425,31.7425,31.7054,31.7054,7675.0
2023-02-24 12:25:00,34.19,34.21,34.17,34.2,24557.0,31.7054,31.7239,31.6868,31.7146,24557.0
2023-02-24 12:30:00,34.19,34.25,34.19,34.2,55597.0,31.7054,31.761,31.7054,31.7146,55597.0
2023-02-24 12:35:00,34.2,34.23,34.16,34.18,9545.0,31.7146,31.7425,31.6775,31.6961,9545.0
2023-02-24 12:40:00,34.18,34.18,34.13,34.16,17168.0,31.6961,31.6961,31.6497,31.6775,17168.0
2023-02-24 12:45:00,34.15,34.2,34.14,34.2,18734.0,31.6683,31.7146,31.659,31.7146,18734.0
2023-02-24 12:50:00,34.2,34.21,34.15,34.16,9202.0,31.7146,31.7239,31.6683,31.6775,9202.0
2023-02-24 12:55:00,34.16,34.18,34.14,34.16,13734.0,31.6775,31.6961,31.659,31.6775,13734.0
2023-02-24 13:00:00,34.16,34.23,34.14,34.22,22386.0,31.6775,31.7425,31.659,31.7332,22386.0
2023-02-24 13:05:00,34.22,34.24,34.21,34.23,24166.0,31.7332,31.7517,31.7239,31.7425,24166.0
2023-02-24 13:10:00,34.24,34.29,34.23,34.28,29170.0,31.7517,31.7981,31.7425,31.7888,29170.0
2023-02-24 13:15:00,34.28,34.34,34.28,34.34,22072.0,31.7888,31.8445,31.7888,31.8445,22072.0
2023-02-24 13:20:00,34.34,34.36,34.33,34.35,33405.0,31.8445,31.863,31.8352,31.8537,33405.0
2023-02-24 13:25:00,34.35,34.38,34.34,34.37,7560.0,31.8537,31.8816,31.8445,31.8723,7560.0
2023-02-24 13:30:00,34.36,34.36,34.3,34.32,15197.0,31.863,31.863,31.8074,31.8259,15197.0
2023-02-24 13:35:00,34.33,34.4,34.33,34.4,10397.0,31.8352,31.9001,31.8352,31.9001,10397.0
2023-02-24 13:40:00,34.4,34.42,34.38,34.41,11178.0,31.9001,31.9186,31.8816,31.9094,11178.0
2023-02-24 13:45:00,34.41,34.43,34.4,34.4,5281.0,31.9094,31.9279,31.9001,31.9001,5281.0
2023-02-24 13:50:00,34.39,34.41,34.38,34.4,6162.0,31.8908,31.9094,31.8816,31.9001,6162.0
2023-02-24 13:55:00,34.4,34.43,34.39,34.41,21236.0,31.9001,31.9279,31.8908,31.9094,21236.0
2023-02-24 14:00:00,34.41,34.43,34.39,34.4,12215.0,31.9094,31.9279,31.8908,31.9001,12215.0
2023-02-24 14:05:00,34.4,34.4,34.37,34.38,9512.0,31.9001,31.9001,31.8723,31.8816,9512.0
2023-02-24 14:10:00,34.37,34.38,34.32,34.35,36415.0,31.8723,31.8816,31.8259,31.8537,36415.0
2023-02-24 14:15:00,34.36,34.37,34.34,34.36,13361.0,31.863,31.8723,31.8445,31.863,13361.0
2023-02-24 14:20:00,34.35,34.36,34.3,34.32,18616.0,31.8537,31.863,31.8074,31.8259,18616.0
2023-02-24 14:25:00,34.3,34.32,34.28,34.3,14588.0,31.8074,31.8259,31.7888,31.8074,14588.0
2023-02-24 14:30:00,34.3,34.33,34.27,34.27,16801.0,31.8074,31.8352,31.7795,31.7795,16801.0
2023-02-24 14:35:00,34.27,34.32,34.26,34.3,21259.0,31.7795,31.8259,31.7703,31.8074,21259.0
2023-02-24 14:40:00,34.3,34.31,34.25,34.27,12286.0,31.8074,31.8166,31.761,31.7795,12286.0
2023-02-24 14:45:00,34.27,34.36,34.26,34.36,17147.0,31.7795,31.863,31.7703,31.863,17147.0
2023-02-24 14:50:00,34.35,34.39,34.35,34.36,25234.0,31.8537,31.8908,31.8537,31.863,25234.0
2023-02-24 14:55:00,34.36,34.43,34.36,34.4,18359.0,31.863,31.9279,31.863,31.9001,18359.0
2023-02-24 15:00:00,34.4,34.43,34.37,34.37,19559.0,31.9001,31.9279,31.8723,31.8723,19559.0
2023-02-24 15:05:00,34.38,34.42,34.37,34.41,18664.0,31.8816,31.9186,31.8723,31.9094,18664.0
2023-02-24 15:10:00,34.41,34.41,34.34,34.35,19301.0,31.9094,31.9094,31.8445,31.8537,19301.0
2023-02-24 15:15:00,34.34,34.36,34.32,34.36,31490.0,31.8445,31.863,31.8259,31.863,31490.0
2023-02-24 15:20:00,34.36,34.39,34.36,34.38,25064.0,31.863,31.8908,31.863,31.8816,25064.0
2023-02-24 15:25:00,34.39,34.42,34.36,34.37,28861.0,31.8908,31.9186,31.863,31.8723,28861.0
2023-02-24 15:30:00,34.37,34.37,34.28,34.29,40953.0,31.8723,31.8723,31.7888,31.7981,40953.0
2023-02-24 15:35:00,34.28,34.29,34.24,34.24,44085.0,31.7888,31.7981,31.7517,31.7517,44085.0
2023-02-24 15:40:00,34.25,34.27,34.22,34.26,64643.0,31.761,31.7795,31.7332,31.7703,64643.0
2023-02-24 15:45:00,34.26,34.27,34.23,34.26,79563.0,31.7703,31.7795,31.7425,31.7703,79563.0
2023-02-24 15:50:00,34.26,34.29,34.21,34.28,141519.0,31.7703,31.7981,31.7239,31.7888,141519.0
2023-02-24 15:55:00,34.27,34.34,34.27,34.31,261683.0,31.7795,31.8445,31.7795,31.8166,261683.0
2023-02-27 09:30:00,34.46,34.79,34.46,34.66,127938.0,32.2165,32.525,32.2165,32.4035,127938.0
2023-02-27 09:35:00,34.67,34.81,34.67,34.68,39144.0,32.4129,32.5437,32.4129,32.4222,39144.0
2023-02-27 09:40:00,34.68,34.76,34.64,34.7,34073.0,32.4222,32.497,32.3848,32.4409,34073.0
2023-02-27 09:45:00,34.7,34.72,34.57,34.58,24640.0,32.4409,32.4596,32.3194,32.3287,24640.0
2023-02-27 09:50:00,34.59,34.7,34.58,34.67,13480.0,32.3381,32.4409,32.3287,32.4129,13480.0
2023-02-27 09:55:00,34.67,34.72,34.67,34.71,11073.0,32.4129,32.4596,32.4129,32.4503,11073.0
2023-02-27 10:00:00,34.7,34.73,34.66,34.71,26443.0,32.4409,32.4689,32.4035,32.4503,26443.0
2023-02-27 10:05:00,34.71,34.79,34.69,34.77,54910.0,32.4503,32.525,32.4316,32.5063,54910.0
2023-02-27 10:10:00,34.77,34.8,34.71,34.73,31431.0,32.5063,32.5344,32.4503,32.4689,31431.0
2023-02-27 10:15:00,34.73,34.78,34.72,34.78,15310.0,32.4689,32.5157,32.4596,32.5157,15310.0
2023-02-27 10:20:00,34.78,34.79,34.72,34.74,19068.0,32.5157,32.525,32.4596,32.4783,19068.0
2023-02-27 10:25:00,34.75,34.75,34.68,34.69,17425.0,32.4876,32.4876,32.4222,32.4316,17425.0
2023-02-27 10:30:00,34.69,34.74,34.66,34.72,38593.0,32.4316,32.4783,32.4035,32.4596,38593.0
2023-02-27 10:35:00,34.71,34.71,34.59,34.64,52716.0,32.4503,32.4503,32.3381,32.3848,52716.0
2023-02-27 10:40:00,34.64,34.64,34.54,34.58,24964.0,32.3848,32.3848,32.2913,32.3287,24964.0
2023-02-27 10:45:00,34.58,34.58,34.53,34.55,16050.0,32.3287,32.3287,32.282,32.3007,16050.0
2023-02-27 10:50:00,34.55,34.61,34.53,34.59,30799.0,32.3007,32.3568,32.282,32.3381,30799.0
2023-02-27 10:55:00,34.58,34.58,34.52,34.57,16306.0,32.3287,32.3287,32.2726,32.3194,16306.0
2023-02-27 11:00:00,34.57,34.64,34.55,34.62,53526.0,32.3194,32.3848,32.3007,32.3661,53526.0
2023-02-27 11:05:00,34.64,34.73,34.64,34.73,31357.0,32.3848,32.4689,32.3848,32.4689,31357.0
2023-02-27 11:10:00,34.73,34.76,34.66,34.68,39130.0,32.4689,32.497,32.4035,32.4222,39130.0
2023-02-27 11:15:00,34.68,34.72,34.66,34.69,18128.0,32.4222,32.4596,32.4035,32.4316,18128.0
2023-02-27 11:20:00,34.7,34.72,34.66,34.66,17559.0,32.4409,32.4596,32.4035,32.4035,17559.0
2023-02-27 11:25:00,34.68,34.71,34.66,34.68,22114.0,32.4222,32.4503,32.4035,32.4222,22114.0
2023-02-27 11:30:00,34.68,34.69,34.59,34.59,13369.0,32.4222,32.4316,32.3381,32.3381,13369.0
2023-02-27 11:35:00,34.59,34.61,34.57,34.6,12455.0,32.3381,32.3568,32.3194,32.3474,12455.0
2023-02-27 11:40:00,34.6,34.62,34.58,34.59,9700.0,32.3474,32.3661,32.3287,32.3381,9700.0
2023-02-27 11:45:00,34.58,34.6,34.56,34.57,14606.0,32.3287,32.3474,32.31,32.3194,14606.0
2023-02-27 11:50:00,34.57,34.57,34.53,34.54,24636.0,32.3194,32.3194,32.282,32.2913,24636.0
2023-02-27 11:55:00,34.53,34.55,34.51,34.51,17498.0,32.282,32.3007,32.2633,32.2633,17498.0
2023-02-27 12:00:00,34.52,34.53,34.47,34.49,27321.0,32.2726,32.282,32.2259,32.2446,27321.0
2023-02-27 12:05:00,34.48,34.54,34.45,34.52,14330.0,32.2352,32.2913,32.2072,32.2726,14330.0
2023-02-27 12:10:00,34.53,34.56,34.52,34.55,9941.0,32.282,32.31,32.2726,32.3007,9941.0
2023-02-27 12:15:00,34.55,34.56,34.53,34.55,16277.0,32.3007,32.31,32.282,32.3007,16277.0
2023-02-27 12:20:00,34.55,34.57,34.53,34.55,11715.0,32.3007,32.3194,32.282,32.3007,11715.0
2023-02-27 12:25:00,34.56,34.57,34.54,34.56,11914.0,32.31,32.3194,32.2913,32.31,11914.0
2023-02-27 12:30:00,34.56,34.6,34.55,34.56,13965.0,32.31,32.3474,32.3007,32.31,13965.0
2023-02-27 12:35:00,34.56,34.56,34.52,34.55,14950.0,32.31,32.31,32.2726,32.3007,14950.0
2023-02-27 12:40:00,34.55,34.55,34.49,34.5,7622.0,32.3007,32.3007,32.2446,32.2539,7622.0
2023-02-27 12:45:00,34.51,34.54,34.49,34.52,11092.0,32.2633,32.2913,32.2446,32.2726,11092.0
2023-02-27 12:50:00,34.52,34.53,34.48,34.5,8486.0,32.2726,32.282,32.2352,32.2539,8486.0
2023-02-27 12:55:00,34.5,34.55,34.5,34.55,11679.0,32.2539,32.3007,32.2539,32.3007,11679.0
2023-02-27 13:00:00,34.55,34.57,34.53,34.54,16090.0,32.3007,32.3194,32.282,32.2913,16090.0
2023-02-27 13:05:00,34.54,34.55,34.52,34.55,10024.0,32.2913,32.3007,32.2726,32.3007,10024.0
2023-02-27 13:10:00,34.55,34.58,34.54,34.58,13202.0,32.3007,32.3287,32.2913,32.3287,13202.0
2023-02-27 13:15:00,34.58,34.58,34.55,34.55,8266.0,32.3287,32.3287,32.3007,32.3007,8266.0
2023-02-27 13:20:00,34.55,34.56,34.5,34.52,9991.0,32.3007,32.31,32.2539,32.2726,9991.0
2023-02-27 13:25:00,34.52,34.54,34.51,34.52,11308.0,32.2726,32.2913,32.2633,32.2726,11308.0
2023-02-27 13:30:00,34.53,34.54,34.51,34.52,8621.0,32.282,32.2913,32.2633,32.2726,8621.0
2023-02-27 13:35:00,34.52,34.54,34.5,34.52,12722.0,32.2726,32.2913,32.2539,32.2726,12722.0
2023-02-27 13:40:00,34.52,34.53,34.48,34.51,11686.0,32.2726,32.282,32.2352,32.2633,11686.0
2023-02-27 13:45:00,34.51,34.51,34.47,34.48,11739.0,32.2633,32.2633,32.2259,32.2352,11739.0
2023-02-27 13:50:00,34.47,34.5,34.46,34.48,19455.0,32.2259,32.2539,32.2165,32.2352,19455.0
2023-02-27 13:55:00,34.49,34.51,34.48,34.5,11121.0,32.2446,32.2633,32.2352,32.2539,11121.0
2023-02-27 14:00:00,34.5,34.56,34.5,34.55,12229.0,32.2539,32.31,32.2539,32.3007,12229.0
2023-02-27 14:05:00,34.55,34.57,34.54,34.57,35693.0,32.3007,32.3194,32.2913,32.3194,35693.0
2023-02-27 14:10:00,34.57,34.58,34.51,34.51,20135.0,32.3194,32.3287,32.2633,32.2633,20135.0
2023-02-27 14:15:00,34.51,34.51,34.45,34.46,16239.0,32.2633,32.2633,32.2072,32.2165,16239.0
2023-02-27 14:20:00,34.46,34.47,34.43,34.45,15487.0,32.2165,32.2259,32.1885,32.2072,15487.0
2023-02-27 14:25:00,34.45,34.46,34.44,34.45,13283.0,32.2072,32.2165,32.1978,32.2072,13283.0
2023-02-27 14:30:00,34.45,34.51,34.45,34.5,22140.0,32.2072,32.2633,32.2072,32.2539,22140.0
2023-02-27 14:35:00,34.49,34.51,34.45,34.46,11623.0,32.2446,32.2633,32.2072,32.2165,11623.0
2023-02-27 14:40:00,34.46,34.46,34.4,34.41,16096.0,32.2165,32.2165,32.1604,32.1698,16096.0
2023-02-27 14:45:00,34.42,34.42,34.38,34.4,13316.0,32.1791,32.1791,32.1417,32.1604,13316.0
2023-02-27 14:50:00,34.39,34.43,34.38,34.43,21737.0,32.1511,32.1885,32.1417,32.1885,21737.0
2023-02-27 14:55:00,34.43,34.45,34.42,34.43,20589.0,32.1885,32.2072,32.1791,32.1885,20589.0
2023-02-27 15:00:00,34.42,34.43,34.39,34.41,12497.0,32.1791,32.1885,32.1511,32.1698,12497.0
2023-02-27 15:05:00,34.4,34.42,34.38,34.39,24163.0,32.1604,32.1791,32.1417,32.1511,24163.0
2023-02-27 15:10:00,34.38,34.4,34.37,34.38,19071.0,32.1417,32.1604,32.1324,32.1417,19071.0
2023-02-27 15:15:00,34.38,34.39,34.34,34.38,41046.0,32.1417,32.1511,32.1043,32.1417,41046.0
2023-02-27 15:20:00,34.37,34.37,34.34,34.36,21497.0,32.1324,32.1324,32.1043,32.123,21497.0
2023-02-27 15:25:00,34.36,34.39,34.35,34.37,25273.0,32.123,32.1511,32.1137,32.1324,25273.0
2023-02-27 15:30:00,34.38,34.38,34.3,34.33,47559.0,32.1417,32.1417,32.0669,32.095,47559.0
2023-02-27 15:35:00,34.33,34.34,34.26,34.29,45509.0,32.095,32.1043,32.0295,32.0576,45509.0
2023-02-27 15:40:00,34.29,34.33,34.27,34.3,44134.0,32.0576,32.095,32.0389,32.0669,44134.0
2023-02-27 15:45:00,34.3,34.37,34.29,34.33,47099.0,32.0669,32.1324,32.0576,32.095,47099.0
2023-02-27 15:50:00,34.34,34.36,34.26,34.27,259438.0,32.1043,32.123,32.0295,32.0389,259438.0
2023-02-27 15:55:00,34.27,34.34,34.25,34.32,361835.0,32.0389,32.1043,32.0202,32.0856,361835.0
2023-02-28 09:30:00,34.25,34.32,34.11,34.23,66373.0,32.0202,32.0856,31.8893,32.0015,66373.0
2023-02-28 09:35:00,34.24,34.28,34.22,34.28,18671.0,32.0109,32.0482,31.9922,32.0482,18671.0
2023-02-28 09:40:00,34.28,34.29,34.24,34.25,50792.0,32.0482,32.0576,32.0109,32.0202,50792.0
2023-02-28 09:45:00,34.24,34.3,34.22,34.22,35591.0,32.0109,32.0669,31.9922,31.9922,35591.0
2023-02-28 09:50:00,34.22,34.24,34.16,34.16,20785.0,31.9922,32.0109,31.9361,31.9361,20785.0
2023-02-28 09:55:00,34.17,34.19,34.09,34.11,23825.0,31.9454,31.9641,31.8706,31.8893,23825.0
2023-02-28 10:00:00,34.12,34.23,34.11,34.23,55302.0,31.8987,32.0015,31.8893,32.0015,55302.0
2023-02-28 10:05:00,34.23,34.31,34.2,34.26,63165.0,32.0015,32.0763,31.9735,32.0295,63165.0
2023-02-28 10:10:00,34.26,34.3,34.17,34.25,25754.0,32.0295,32.0669,31.9454,32.0202,25754.0
2023-02-28 10:15:00,34.25,34.25,34.21,34.24,23009.0,32.0202,32.0202,31.9828,32.0109,23009.0
2023-02-28 10:20:00,34.25,34.29,34.24,34.27,33783.0,32.0202,32.0576,32.0109,32.0389,33783.0
2023-02-28 10:25:00,34.27,34.37,34.27,34.33,139916.0,32.0389,32.1324,32.0389,32.095,139916.0
2023-02-28 10:30:00,34.33,34.33,34.2,34.22,39049.0,32.095,32.095,31.9735,31.9922,39049.0
2023-02-28 10:35:00,34.22,34.24,34.19,34.23,21069.0,31.9922,32.0109,31.9641,32.0015,21069.0
2023-02-28 10:40:00,34.23,34.24,34.14,34.21,30753.0,32.0015,32.0109,31.9174,31.9828,30753.0
2023-02-28 10:45:00,34.2,34.21,34.16,34.19,21165.0,31.9735,31.9828,31.9361,31.9641,21165.0
2023-02-28 10:50:00,34.19,34.2,34.15,34.17,17658.0,31.9641,31.9735,31.9267,31.9454,17658.0
2023-02-28 10:55:00,34.17,34.21,34.15,34.2,13204.0,31.9454,31.9828,31.9267,31.9735,13204.0
2023-02-28 11:00:00,34.21,34.28,34.21,34.26,23288.0,31.9828,32.0482,31.9828,32.0295,23288.0
2023-02-28 11:05:00,34.26,34.31,34.25,34.31,32748.0,32.0295,32.0763,32.0202,32.0763,32748.0
2023-02-28 11:10:00,34.31,34.34,34.28,34.3,34747.0,32.0763,32.1043,32.0482,32.0669,34747.0
2023-02-28 11:15:00,34.3,34.35,34.29,34.31,67247.0,32.0669,32.1137,32.0576,32.0763,67247.0
2023-02-28 11:20:00,34.32,34.32,34.28,34.3,21079.0,32.0856,32.0856,32.0482,32.0669,21079.0
2023-02-28 11:25:00,34.29,34.3,34.27,34.27,7267.0,32.0576,32.0669,32.0389,32.0389,7267.0
2023-02-28 11:30:00,34.27,34.29,34.25,34.25,11017.0,32.0389,32.0576,32.0202,32.0202,11017.0
2023-02-28 11:35:00,34.26,34.26,34.22,34.22,14574.0,32.0295,32.0295,31.9922,31.9922,14574.0
2023-02-28 11:40:00,34.21,34.22,34.18,34.19,20955.0,31.9828,31.9922,31.9548,31.9641,20955.0
2023-02-28 11:45:00,34.18,34.18,34.14,34.15,32164.0,31.9548,31.9548,31.9174,31.9267,32164.0
2023-02-28 11:50:00,34.15,34.17,34.12,34.15,18355.0,31.9267,31.9454,31.8987,31.9267,18355.0
2023-02-28 11:55:00,34.14,34.17,34.12,34.16,15257.0,31.9174,31.9454,31.8987,31.9361,15257.0
2023-02-28 12:00:00,34.16,34.18,34.14,34.14,15638.0,31.9361,31.9548,31.9174,31.9174,15638.0
2023-02-28 12:05:00,34.15,34.22,34.14,34.21,10895.0,31.9267,31.9922,31.9174,31.9828,10895.0
2023-02-28 12:10:00,34.22,34.24,34.21,34.23,5662.0,31.9922,32.0109,31.9828,32.0015,5662.0
2023-02-28 12:15:00,34.24,34.26,34.23,34.26,12532.0,32.0109,32.0295,32.0015,32.0295,12532.0
2023-02-28 12:20:00,34.26,34.31,34.25,34.29,10969.0,32.0295,32.0763,32.0202,32.0576,10969.0
2023-02-28 12:25:00,34.3,34.31,34.26,34.3,6272.0,32.0669,32.0763,32.0295,32.0669,6272.0
2023-02-28 12:30:00,34.3,34.33,34.3,34.32,4642.0,32.0669,32.095,32.0669,32.0856,4642.0
2023-02-28 12:35:00,34.32,34.33,34.31,34.31,15424.0,32.0856,32.095,32.0763,32.0763,15424.0
2023-02-28 12:40:00,34.3,34.31,34.28,34.28,19738.0,32.0669,32.0763,32.0482,32.0482,19738.0
2023-02-28 12:45:00,34.27,34.31,34.27,34.31,12151.0,32.0389,32.0763,32.0389,32.0763,12151.0
2023-02-28 12:50:00,34.31,34.32,34.28,34.29,39548.0,32.0763,32.0856,32.0482,32.0576,39548.0
2023-02-28 12:55:00,34.29,34.29,34.27,34.27,10537.0,32.0576,32.0576,32.0389,32.0389,10537.0
2023-02-28 13:00:00,34.27,34.32,34.26,34.3,42634.0,32.0389,32.0856,32.0295,32.0669,42634.0
2023-02-28 13:05:00,34.3,34.35,34.28,34.33,35507.0,32.0669,32.1137,32.0482,32.095,35507.0
2023-02-28 13:10:00,34.33,34.37,34.31,34.34,11764.0,32.095,32.1324,32.0763,32.1043,11764.0
2023-02-28 13:15:00,34.35,34.37,34.29,34.29,145430.0,32.1137,32.1324,32.0576,32.0576,145430.0
2023-02-28 13:20:00,34.29,34.3,34.25,34.26,30371.0,32.0576,32.0669,32.0202,32.0295,30371.0
2023-02-28 13:25:00,34.25,34.28,34.24,34.27,28976.0,32.0202,32.0482,32.0109,32.0389,28976.0
2023-02-28 13:30:00,34.26,34.27,34.19,34.2,30788.0,32.0295,32.0389,31.9641,31.9735,30788.0
2023-02-28 13:35:00,34.2,34.24,34.19,34.24,19900.0,31.9735,32.0109,31.9641,32.0109,19900.0
2023-02-28 13:40:00,34.24,34.25,34.22,34.23,18881.0,32.0109,32.0202,31.9922,32.0015,18881.0
2023-02-28 13:45:00,34.23,34.24,34.21,34.21,21027.0,32.0015,32.0109,31.9828,31.9828,21027.0
2023-02-28 13:50:00,34.21,34.22,34.19,34.22,29342.0,31.9828,31.9922,31.9641,31.9922,29342.0
2023-02-28 13:55:00,34.22,34.23,34.19,34.2,27365.0,31.9922,32.0015,31.9641,31.9735,27365.0
2023-02-28 14:00:00,34.2,34.25,34.19,34.2,28933.0,31.9735,32.0202,31.9641,31.9735,28933.0
2023-02-28 14:05:00,34.2,34.2,34.14,34.16,41080.0,31.9735,31.9735,31.9174,31.9361,41080.0
2023-02-28 14:10:00,34.16,34.21,34.16,34.2,8407.0,31.9361,31.9828,31.9361,31.9735,8407.0
2023-02-28 14:15:00,34.2,34.2,34.15,34.19,55081.0,31.9735,31.9735,31.9267,31.9641,55081.0
2023-02-28 14:20:00,34.18,34.18,34.13,34.13,43867.0,31.9548,31.9548,31.908,31.908,43867.0
2023-02-28 14:25:00,34.14,34.15,34.11,34.15,26851.0,31.9174,31.9267,31.8893,31.9267,26851.0
2023-02-28 14:30:00,34.15,34.17,34.14,34.16,24030.0,31.9267,31.9454,31.9174,31.9361,24030.0
2023-02-28 14:35:00,34.16,34.19,34.14,34.19,16377.0,31.9361,31.9641,31.9174,31.9641,16377.0
2023-02-28 14:40:00,34.19,34.19,34.11,34.12,29545.0,31.9641,31.9641,31.8893,31.8987,29545.0
2023-02-28 14:45:00,34.12,34.14,34.11,34.14,84014.0,31.8987,31.9174,31.8893,31.9174,84014.0
2023-02-28 14:50:00,34.13,34.15,34.09,34.09,33865.0,31.908,31.9267,31.8706,31.8706,33865.0
2023-02-28 14:55:00,34.09,34.12,34.07,34.08,53288.0,31.8706,31.8987,31.8519,31.8613,53288.0
2023-02-28 15:00:00,34.08,34.11,34.06,34.11,21407.0,31.8613,31.8893,31.8426,31.8893,21407.0
2023-02-28 15:05:00,34.11,34.12,34.08,34.09,25021.0,31.8893,31.8987,31.8613,31.8706,25021.0
2023-02-28 15:10:00,34.09,34.12,34.08,34.09,22372.0,31.8706,31.8987,31.8613,31.8706,22372.0
2023-02-28 15:15:00,34.09,34.09,34.05,34.05,44400.0,31.8706,31.8706,31.8332,31.8332,44400.0
2023-02-28 15:20:00,34.05,34.06,34.03,34.04,27281.0,31.8332,31.8426,31.8145,31.8239,27281.0
2023-02-28 15:25:00,34.04,34.08,34.02,34.05,23525.0,31.8239,31.8613,31.8052,31.8332,23525.0
2023-02-28 15:30:00,34.05,34.06,33.97,33.97,51694.0,31.8332,31.8426,31.7584,31.7584,51694.0
2023-02-28 15:35:00,33.98,33.99,33.92,33.94,64390.0,31.7678,31.7771,31.7117,31.7304,64390.0
2023-02-28 15:40:00,33.93,33.95,33.9,33.94,55491.0,31.721,31.7397,31.693,31.7304,55491.0
2023-02-28 15:45:00,33.93,33.97,33.92,33.95,65603.0,31.721,31.7584,31.7117,31.7397,65603.0
2023-02-28 15:50:00,33.95,34.03,33.94,34.01,158558.0,31.7397,31.8145,31.7304,31.7958,158558.0
2023-02-28 15:55:00,34.01,34.02,33.93,33.94,418234.0,31.7958,31.8052,31.721,31.7304,418234.0
2023-03-01 09:30:00,33.93,33.93,33.81,33.9,99678.0,31.721,31.721,31.6088,31.693,99678.0
2023-03-01 09:35:00,33.92,34.03,33.86,33.99,29557.0,31.7117,31.8145,31.6556,31.7771,29557.0
2023-03-01 09:40:00,33.98,34.03,33.97,34.02,34492.0,31.7678,31.8145,31.7584,31.8052,34492.0
2023-03-01 09:45:00,34.02,34.14,34.02,34.12,33790.0,31.8052,31.9174,31.8052,31.8987,33790.0
2023-03-01 09:50:00,34.14,34.17,34.09,34.14,49952.0,31.9174,31.9454,31.8706,31.9174,49952.0
2023-03-01 09:55:00,34.14,34.2,34.09,34.11,32479.0,31.9174,31.9735,31.8706,31.8893,32479.0
2023-03-01 10:00:00,34.11,34.17,34.06,34.12,25504.0,31.8893,31.9454,31.8426,31.8987,25504.0
2023-03-01 10:05:00,34.1,34.17,34.07,34.11,94429.0,31.88,31.9454,31.8519,31.8893,94429.0
2023-03-01 10:10:00,34.1,34.12,33.97,33.98,26859.0,31.88,31.8987,31.7584,31.7678,26859.0
2023-03-01 10:15:00,33.97,34.05,33.95,34.04,47822.0,31.7584,31.8332,31.7397,31.8239,47822.0
2023-03-01 10:20:00,34.04,34.07,34.0,34.04,19216.0,31.8239,31.8519,31.7865,31.8239,19216.0
2023-03-01 10:25:00,34.05,34.11,34.05,34.1,57737.0,31.8332,31.8893,31.8332,31.88,57737.0
2023-03-01 10:30:00,34.1,34.2,34.1,34.2,48795.0,31.88,31.9735,31.88,31.9735,48795.0
2023-03-01 10:35:00,34.2,34.24,34.13,34.16,43142.0,31.9735,32.0109,31.908,31.9361,43142.0
2023-03-01 10:40:00,34.16,34.24,34.16,34.22,17756.0,31.9361,32.0109,31.9361,31.9922,17756.0
2023-03-01 10:45:00,34.22,34.24,34.19,34.22,13858.0,31.9922,32.0109,31.9641,31.9922,13858.0
2023-03-01 10:50:00,34.22,34.22,34.14,34.16,15379.0,31.9922,31.9922,31.9174,31.9361,15379.0
2023-03-01 10:55:00,34.16,34.22,34.14,34.22,19903.0,31.9361,31.9922,31.9174,31.9922,19903.0
2023-03-01 11:00:00,34.22,34.22,34.15,34.16,18518.0,31.9922,31.9922,31.9267,31.9361,18518.0
2023-03-01 11:05:00,34.15,34.17,34.07,34.1,23299.0,31.9267,31.9454,31.8519,31.88,23299.0
2023-03-01 11:10:00,34.09,34.1,34.05,34.06,15248.0,31.8706,31.88,31.8332,31.8426,15248.0
2023-03-01 11:15:00,34.05,34.08,34.04,34.05,19762.0,31.8332,31.8613,31.8239,31.8332,19762.0
2023-03-01 11:20:00,34.05,34.11,34.04,34.09,21732.0,31.8332,31.8893,31.8239,31.8706,21732.0
2023-03-01 11:25:00,34.09,34.17,34.09,34.16,16903.0,31.8706,31.9454,31.8706,31.9361,16903.0
2023-03-01 11:30:00,34.16,34.19,34.14,34.17,24789.0,31.9361,31.9641,31.9174,31.9454,24789.0
2023-03-01 11:35:00,34.18,34.23,34.17,34.2,18916.0,31.9548,32.0015,31.9454,31.9735,18916.0
2023-03-01 11:40:00,34.2,34.25,34.2,34.23,14086.0,31.9735,32.0202,31.9735,32.0015,14086.0
2023-03-01 11:45:00,34.23,34.31,34.23,34.29,14711.0,32.0015,32.0763,32.0015,32.0576,14711.0
2023-03-01 11:50:00,34.29,34.33,34.27,34.31,12608.0,32.0576,32.095,32.0389,32.0763,12608.0
2023-03-01 11:55:00,34.31,34.33,34.29,34.29,8570.0,32.0763,32.095,32.0576,32.0576,8570.0
2023-03-01 12:00:00,34.29,34.29,34.23,34.23,24453.0,32.0576,32.0576,32.0015,32.0015,24453.0
2023-03-01 12:05:00,34.23,34.3,34.23,34.29,13291.0,32.0015,32.0669,32.0015,32.0576,13291.0
2023-03-01 12:10:00,34.3,34.32,34.25,34.27,9509.0,32.0669,32.0856,32.0202,32.0389,9509.0
2023-03-01 12:15:00,34.28,34.31,34.27,34.3,6849.0,32.0482,32.0763,32.0389,32.0669,6849.0
2023-03-01 12:20:00,34.3,34.33,34.29,34.3,9016.0,32.0669,32.095,32.0576,32.0669,9016.0
2023-03-01 12:25:00,34.3,34.34,34.29,34.33,8862.0,32.0669,32.1043,32.0576,32.095,8862.0
2023-03-01 12:30:00,34.33,34.33,34.31,34.31,10379.0,32.095,32.095,32.0763,32.0763,10379.0
2023-03-01 12:35:00,34.3,34.34,34.3,34.33,15495.0,32.0669,32.1043,32.0669,32.095,15495.0
2023-03-01 12:40:00,34.33,34.4,34.33,34.4,20103.0,32.095,32.1604,32.095,32.1604,20103.0
2023-03-01 12:45:00,34.4,34.45,34.4,34.43,18493.0,32.1604,32.2072,32.1604,32.1885,18493.0
2023-03-01 12:50:00,34.43,34.45,34.42,34.44,5806.0,32.1885,32.2072,32.1791,32.1978,5806.0
2023-03-01 12:55:00,34.45,34.45,34.39,34.41,17328.0,32.2072,32.2072,32.1511,32.1698,17328.0
2023-03-01 13:00:00,34.41,34.42,34.39,34.41,13670.0,32.1698,32.1791,32.1511,32.1698,13670.0
2023-03-01 13:05:00,34.41,34.42,34.36,34.4,28927.0,32.1698,32.1791,32.123,32.1604,28927.0
2023-03-01 13:10:00,34.4,34.41,34.37,34.41,9663.0,32.1604,32.1698,32.1324,32.1698,9663.0
2023-03-01 13:15:00,34.41,34.44,34.39,34.41,22057.0,32.1698,32.1978,32.1511,32.1698,22057.0
2023-03-01 13:20:00,34.42,34.42,34.38,34.4,18400.0,32.1791,32.1791,32.1417,32.1604,18400.0
2023-03-01 13:25:00,34.4,34.43,34.39,34.42,9423.0,32.1604,32.1885,32.1511,32.1791,9423.0
2023-03-01 13:30:00,34.41,34.42,34.36,34.37,18664.0,32.1698,32.1791,32.123,32.1324,18664.0
2023-03-01 13:35:00,34.37,34.4,34.35,34.4,23847.0,32.1324,32.1604,32.1137,32.1604,23847.0
2023-03-01 13:40:00,34.41,34.44,34.4,34.41,27268.0,32.1698,32.1978,32.1604,32.1698,27268.0
2023-03-01 13:45:00,34.41,34.41,34.33,34.34,49080.0,32.1698,32.1698,32.095,32.1043,49080.0
2023-03-01 13:50:00,34.34,34.37,34.33,34.37,29218.0,32.1043,32.1324,32.095,32.1324,29218.0
2023-03-01 13:55:00,34.38,34.38,34.33,34.34,17601.0,32.1417,32.1417,32.095,32.1043,17601.0
2023-03-01 14:00:00,34.34,34.34,34.27,34.29,10061.0,32.1043,32.1043,32.0389,32.0576,10061.0
2023-03-01 14:05:00,34.28,34.31,34.25,34.3,18629.0,32.0482,32.0763,32.0202,32.0669,18629.0
2023-03-01 14:10:00,34.3,34.33,34.29,34.31,14434.0,32.0669,32.095,32.0576,32.0763,14434.0
2023-03-01 14:15:00,34.3,34.31,34.27,34.29,15560.0,32.0669,32.0763,32.0389,32.0576,15560.0
2023-03-01 14:20:00,34.29,34.3,34.27,34.3,12253.0,32.0576,32.0669,32.0389,32.0669,12253.0
2023-03-01 14:25:00,34.31,34.31,34.25,34.25,12235.0,32.0763,32.0763,32.0202,32.0202,12235.0
2023-03-01 14:30:00,34.25,34.27,34.24,34.25,16913.0,32.0202,32.0389,32.0109,32.0202,16913.0
2023-03-01 14:35:00,34.26,34.27,34.23,34.26,27148.0,32.0295,32.0389,32.0015,32.0295,27148.0
2023-03-01 14:40:00,34.25,34.29,34.23,34.29,12953.0,32.0202,32.0576,32.0015,32.0576,12953.0
2023-03-01 14:45:00,34.29,34.29,34.27,34.28,9325.0,32.0576,32.0576,32.0389,32.0482,9325.0
2023-03-01 14:50:00,34.28,34.29,34.24,34.28,17508.0,32.0482,32.0576,32.0109,32.0482,17508.0
2023-03-01 14:55:00,34.29,34.31,34.28,34.3,20075.0,32.0576,32.0763,32.0482,32.0669,20075.0
2023-03-01 15:00:00,34.29,34.33,34.29,34.33,14099.0,32.0576,32.095,32.0576,32.095,14099.0
2023-03-01 15:05:00,34.33,34.33,34.29,34.33,17160.0,32.095,32.095,32.0576,32.095,17160.0
2023-03-01 15:10:00,34.33,34.35,34.32,34.34,19254.0,32.095,32.1137,32.0856,32.1043,19254.0
2023-03-01 15:15:00,34.34,34.38,34.31,34.37,31931.0,32.1043,32.1417,32.0763,32.1324,31931.0
2023-03-01 15:20:00,34.37,34.38,34.33,34.34,24763.0,32.1324,32.1417,32.095,32.1043,24763.0
2023-03-01 15:25:00,34.34,34.35,34.32,34.33,18736.0,32.1043,32.1137,32.0856,32.095,18736.0
2023-03-01 15:30:00,34.32,34.36,34.3,34.34,39710.0,32.0856,32.123,32.0669,32.1043,39710.0
2023-03-01 15:35:00,34.35,34.36,34.29,34.3,32910.0,32.1137,32.123,32.0576,32.0669,32910.0
2023-03-01 15:40:00,34.3,34.38,34.29,34.38,102844.0,32.0669,32.1417,32.0576,32.1417,102844.0
2023-03-01 15:45:00,34.38,34.41,34.36,34.4,166183.0,32.1417,32.1698,32.123,32.1604,166183.0
2023-03-01 15:50:00,34.39,34.4,34.34,34.36,221908.0,32.1511,32.1604,32.1043,32.123,221908.0
2023-03-01 15:55:00,34.36,34.36,34.31,34.35,286650.0,32.123,32.123,32.0763,32.1137,286650.0
2023-03-02 09:30:00,34.04,34.12,34.0,34.09,86953.0,31.8239,31.8987,31.7865,31.8706,86953.0
2023-03-02 09:35:00,34.09,34.13,33.96,34.13,36654.0,31.8706,31.908,31.7491,31.908,36654.0
2023-03-02 09:40:00,34.13,34.16,34.1,34.16,25617.0,31.908,31.9361,31.88,31.9361,25617.0
2023-03-02 09:45:00,34.16,34.2,34.12,34.16,30601.0,31.9361,31.9735,31.8987,31.9361,30601.0
2023-03-02 09:50:00,34.15,34.2,34.13,34.18,14185.0,31.9267,31.9735,31.908,31.9548,14185.0
2023-03-02 09:55:00,34.17,34.19,34.13,34.17,16928.0,31.9454,31.9641,31.908,31.9454,16928.0
2023-03-02 10:00:00,34.17,34.24,34.17,34.21,7851.0,31.9454,32.0109,31.9454,31.9828,7851.0
2023-03-02 10:05:00,34.22,34.29,34.21,34.28,15607.0,31.9922,32.0576,31.9828,32.0482,15607.0
2023-03-02 10:10:00,34.28,34.29,34.24,34.25,14574.0,32.0482,32.0576,32.0109,32.0202,14574.0
2023-03-02 10:15:00,34.25,34.25,34.13,34.13,6825.0,32.0202,32.0202,31.908,31.908,6825.0
2023-03-02 10:20:00,34.13,34.16,34.08,34.14,14256.0,31.908,31.9361,31.8613,31.9174,14256.0
2023-03-02 10:25:00,34.14,34.2,34.13,34.19,12089.0,31.9174,31.9735,31.908,31.9641,12089.0
2023-03-02 10:30:00,34.19,34.26,34.19,34.25,22246.0,31.9641,32.0295,31.9641,32.0202,22246.0
2023-03-02 10:35:00,34.26,34.28,34.24,34.25,10754.0,32.0295,32.0482,32.0109,32.0202,10754.0
2023-03-02 10:40:00,34.25,34.26,34.22,34.23,17965.0,32.0202,32.0295,31.9922,32.0015,17965.0
2023-03-02 10:45:00,34.22,34.23,34.15,34.18,18125.0,31.9922,32.0015,31.9267,31.9548,18125.0
2023-03-02 10:50:00,34.18,34.2,34.14,34.15,44769.0,31.9548,31.9735,31.9174,31.9267,44769.0
2023-03-02 10:55:00,34.15,34.15,34.09,34.09,24754.0,31.9267,31.9267,31.8706,31.8706,24754.0
2023-03-02 11:00:00,34.09,34.13,34.08,34.12,18779.0,31.8706,31.908,31.8613,31.8987,18779.0
2023-03-02 11:05:00,34.12,34.15,34.11,34.12,10708.0,31.8987,31.9267,31.8893,31.8987,10708.0
2023-03-02 11:10:00,34.11,34.11,34.06,34.07,11857.0,31.8893,31.8893,31.8426,31.8519,11857.0
2023-03-02 11:15:00,34.07,34.16,34.06,34.16,87487.0,31.8519,31.9361,31.8426,31.9361,87487.0
2023-03-02 11:20:00,34.16,34.18,34.12,34.12,31221.0,31.9361,31.9548,31.8987,31.8987,31221.0
2023-03-02 11:25:00,34.13,34.18,34.12,34.15,13024.0,31.908,31.9548,31.8987,31.9267,13024.0
2023-03-02 11:30:00,34.14,34.17,34.14,34.15,12114.0,31.9174,31.9454,31.9174,31.9267,12114.0
2023-03-02 11:35:00,34.14,34.15,34.1,34.14,49359.0,31.9174,31.9267,31.88,31.9174,49359.0
2023-03-02 11:40:00,34.14,34.15,34.01,34.02,18127.0,31.9174,31.9267,31.7958,31.8052,18127.0
2023-03-02 11:45:00,34.03,34.09,34.02,34.08,16941.0,31.8145,31.8706,31.8052,31.8613,16941.0
2023-03-02 11:50:00,34.08,34.09,34.03,34.04,14242.0,31.8613,31.8706,31.8145,31.8239,14242.0
2023-03-02 11:55:00,34.03,34.05,34.02,34.05,6910.0,31.8145,31.8332,31.8052,31.8332,6910.0
2023-03-02 12:00:00,34.05,34.09,34.05,34.09,6747.0,31.8332,31.8706,31.8332,31.8706,6747.0
2023-03-02 12:05:00,34.08,34.09,34.05,34.05,12248.0,31.8613,31.8706,31.8332,31.8332,12248.0
2023-03-02 12:10:00,34.05,34.08,34.04,34.07,11833.0,31.8332,31.8613,31.8239,31.8519,11833.0
2023-03-02 12:15:00,34.06,34.07,33.99,33.99,14715.0,31.8426,31.8519,31.7771,31.7771,14715.0
2023-03-02 12:20:00,33.99,34.03,33.99,34.03,10438.0,31.7771,31.8145,31.7771,31.8145,10438.0
2023-03-02 12:25:00,34.02,34.07,34.02,34.07,8426.0,31.8052,31.8519,31.8052,31.8519,8426.0
2023-03-02 12:30:00,34.07,34.11,34.06,34.09,11575.0,31.8519,31.8893,31.8426,31.8706,11575.0
2023-03-02 12:35:00,34.09,34.12,34.07,34.09,13373.0,31.8706,31.8987,31.8519,31.8706,13373.0
2023-03-02 12:40:00,34.08,34.1,34.08,34.09,6753.0,31.8613,31.88,31.8613,31.8706,6753.0
2023-03-02 12:45:00,34.09,34.1,34.07,34.08,10378.0,31.8706,31.88,31.8519,31.8613,10378.0
2023-03-02 12:50:00,34.08,34.11,34.07,34.11,11266.0,31.8613,31.8893,31.8519,31.8893,11266.0
2023-03-02 12:55:00,34.11,34.13,34.1,34.12,10607.0,31.8893,31.908,31.88,31.8987,10607.0
2023-03-02 13:00:00,34.12,34.14,34.11,34.12,7299.0,31.8987,31.9174,31.8893,31.8987,7299.0
2023-03-02 13:05:00,34.12,34.13,34.1,34.12,9183.0,31.8987,31.908,31.88,31.8987,9183.0
2023-03-02 13:10:00,34.12,34.13,34.11,34.13,5268.0,31.8987,31.908,31.8893,31.908,5268.0
2023-03-02 13:15:00,34.12,34.12,34.09,34.12,14394.0,31.8987,31.8987,31.8706,31.8987,14394.0
2023-03-02 13:20:00,34.12,34.12,34.09,34.09,12909.0,31.8987,31.8987,31.8706,31.8706,12909.0
2023-03-02 13:25:00,34.09,34.13,34.08,34.11,24211.0,31.8706,31.908,31.8613,31.8893,24211.0
2023-03-02 13:30:00,34.12,34.15,34.11,34.15,5488.0,31.8987,31.9267,31.8893,31.9267,5488.0
2023-03-02 13:35:00,34.15,34.25,34.15,34.2,27071.0,31.9267,32.0202,31.9267,31.9735,27071.0
2023-03-02 13:40:00,34.2,34.23,34.2,34.22,13975.0,31.9735,32.0015,31.9735,31.9922,13975.0
2023-03-02 13:45:00,34.22,34.26,34.21,34.26,20808.0,31.9922,32.0295,31.9828,32.0295,20808.0
2023-03-02 13:50:00,34.26,34.28,34.24,34.27,11105.0,32.0295,32.0482,32.0109,32.0389,11105.0
2023-03-02 13:55:00,34.28,34.34,34.27,34.33,16127.0,32.0482,32.1043,32.0389,32.095,16127.0
2023-03-02 14:00:00,34.34,34.47,34.33,34.41,44868.0,32.1043,32.2259,32.095,32.1698,44868.0
2023-03-02 14:05:00,34.41,34.43,34.38,34.39,20033.0,32.1698,32.1885,32.1417,32.1511,20033.0
2023-03-02 14:10:00,34.39,34.41,34.34,34.34,19138.0,32.1511,32.1698,32.1043,32.1043,19138.0
2023-03-02 14:15:00,34.34,34.4,34.33,34.4,21117.0,32.1043,32.1604,32.095,32.1604,21117.0
2023-03-02 14:20:00,34.4,34.41,34.38,34.41,17150.0,32.1604,32.1698,32.1417,32.1698,17150.0
2023-03-02 14:25:00,34.41,34.46,34.4,34.45,20281.0,32.1698,32.2165,32.1604,32.2072,20281.0
2023-03-02 14:30:00,34.45,34.47,34.43,34.45,19596.0,32.2072,32.2259,32.1885,32.2072,19596.0
2023-03-02 14:35:00,34.44,34.45,34.4,34.45,28960.0,32.1978,32.2072,32.1604,32.2072,28960.0
2023-03-02 14:40:00,34.45,34.46,34.43,34.43,22549.0,32.2072,32.2165,32.1885,32.1885,22549.0
2023-03-02 14:45:00,34.43,34.44,34.4,34.43,19195.0,32.1885,32.1978,32.1604,32.1885,19195.0
2023-03-02 14:50:00,34.43,34.44,34.39,34.4,29522.0,32.1885,32.1978,32.1511,32.1604,29522.0
2023-03-02 14:55:00,34.39,34.43,34.38,34.42,31219.0,32.1511,32.1885,32.1417,32.1791,31219.0
2023-03-02 15:00:00,34.42,34.45,34.39,34.4,26980.0,32.1791,32.2072,32.1511,32.1604,26980.0
2023-03-02 15:05:00,34.4,34.43,34.39,34.42,20546.0,32.1604,32.1885,32.1511,32.1791,20546.0
2023-03-02 15:10:00,34.43,34.46,34.42,34.43,18979.0,32.1885,32.2165,32.1791,32.1885,18979.0
2023-03-02 15:15:00,34.43,34.51,34.43,34.47,38263.0,32.1885,32.2633,32.1885,32.2259,38263.0
2023-03-02 15:20:00,34.46,34.52,34.46,34.49,29348.0,32.2165,32.2726,32.2165,32.2446,29348.0
2023-03-02 15:25:00,34.5,34.51,34.48,34.5,25572.0,32.2539,32.2633,32.2352,32.2539,25572.0
2023-03-02 15:30:00,34.5,34.58,34.49,34.58,68265.0,32.2539,32.3287,32.2446,32.3287,68265.0
2023-03-02 15:35:00,34.58,34.61,34.55,34.57,83015.0,32.3287,32.3568,32.3007,32.3194,83015.0
2023-03-02 15:40:00,34.58,34.58,34.54,34.55,60516.0,32.3287,32.3287,32.2913,32.3007,60516.0
2023-03-02 15:45:00,34.55,34.57,34.52,34.55,58553.0,32.3007,32.3194,32.2726,32.3007,58553.0
2023-03-02 15:50:00,34.54,34.58,34.42,34.44,87583.0,32.2913,32.3287,32.1791,32.1978,87583.0
2023-03-02 15:55:00,34.44,34.55,34.44,34.53,480824.0,32.1978,32.3007,32.1978,32.282,480824.0
2023-03-03 09:30:00,34.8,34.8,34.56,34.75,57667.0,32.5344,32.5344,32.31,32.4876,57667.0
2023-03-03 09:35:00,34.74,34.75,34.68,34.72,41191.0,32.4783,32.4876,32.4222,32.4596,41191.0
2023-03-03 09:40:00,34.74,34.79,34.72,34.76,43615.0,32.4783,32.525,32.4596,32.497,43615.0
2023-03-03 09:45:00,34.76,34.77,34.73,34.76,17248.0,32.497,32.5063,32.4689,32.497,17248.0
2023-03-03 09:50:00,34.77,34.85,34.74,34.83,19163.0,32.5063,32.5811,32.4783,32.5624,19163.0
2023-03-03 09:55:00,34.83,34.87,34.82,34.84,16460.0,32.5624,32.5998,32.5531,32.5718,16460.0
2023-03-03 10:00:00,34.85,34.87,34.76,34.8,53327.0,32.5811,32.5998,32.497,32.5344,53327.0
2023-03-03 10:05:00,34.8,34.81,34.74,34.77,67331.0,32.5344,32.5437,32.4783,32.5063,67331.0
2023-03-03 10:10:00,34.77,34.89,34.76,34.88,33126.0,32.5063,32.6185,32.497,32.6092,33126.0
2023-03-03 10:15:00,34.89,34.91,34.87,34.89,45506.0,32.6185,32.6372,32.5998,32.6185,45506.0
2023-03-03 10:20:00,34.89,34.94,34.88,34.92,28239.0,32.6185,32.6653,32.6092,32.6466,28239.0
2023-03-03 10:25:00,34.93,34.97,34.93,34.94,28951.0,32.6559,32.6933,32.6559,32.6653,28951.0
2023-03-03 10:30:00,34.95,34.99,34.94,34.98,41734.0,32.6746,32.712,32.6653,32.7027,41734.0
2023-03-03 10:35:00,34.98,34.98,34.95,34.98,61031.0,32.7027,32.7027,32.6746,32.7027,61031.0
2023-03-03 10:40:00,34.98,35.05,34.96,35.05,111292.0,32.7027,32.7681,32.684,32.7681,111292.0
2023-03-03 10:45:00,35.04,35.09,35.01,35.05,215395.0,32.7588,32.8055,32.7307,32.7681,215395.0
2023-03-03 10:50:00,35.05,35.08,35.03,35.04,76324.0,32.7681,32.7962,32.7494,32.7588,76324.0
2023-03-03 10:55:00,35.04,35.09,35.03,35.07,38308.0,32.7588,32.8055,32.7494,32.7868,38308.0
2023-03-03 11:00:00,35.07,35.11,35.05,35.11,45149.0,32.7868,32.8242,32.7681,32.8242,45149.0
2023-03-03 11:05:00,35.11,35.14,35.09,35.14,22453.0,32.8242,32.8523,32.8055,32.8523,22453.0
2023-03-03 11:10:00,35.14,35.17,35.12,35.15,42660.0,32.8523,32.8803,32.8336,32.8616,42660.0
2023-03-03 11:15:00,35.15,35.23,35.14,35.2,24316.0,32.8616,32.9364,32.8523,32.9084,24316.0
2023-03-03 11:20:00,35.21,35.22,35.18,35.22,20105.0,32.9177,32.927,32.8897,32.927,20105.0
2023-03-03 11:25:00,35.22,35.22,35.18,35.2,29383.0,32.927,32.927,32.8897,32.9084,29383.0
2023-03-03 11:30:00,35.2,35.23,35.19,35.22,28693.0,32.9084,32.9364,32.899,32.927,28693.0
2023-03-03 11:35:00,35.22,35.24,35.09,35.21,54605.0,32.927,32.9457,32.8055,32.9177,54605.0
2023-03-03 11:40:00,35.2,35.21,35.14,35.17,46384.0,32.9084,32.9177,32.8523,32.8803,46384.0
2023-03-03 11:45:00,35.16,35.29,35.16,35.29,50915.0,32.871,32.9925,32.871,32.9925,50915.0
2023-03-03 11:50:00,35.28,35.36,35.28,35.34,58458.0,32.9831,33.0579,32.9831,33.0392,58458.0
2023-03-03 11:55:00,35.34,35.41,35.33,35.4,35541.0,33.0392,33.1047,33.0299,33.0953,35541.0
2023-03-03 12:00:00,35.4,35.41,35.33,35.36,64869.0,33.0953,33.1047,33.0299,33.0579,64869.0
2023-03-03 12:05:00,35.36,35.36,35.29,35.33,47511.0,33.0579,33.0579,32.9925,33.0299,47511.0
2023-03-03 12:10:00,35.33,35.37,35.32,35.33,46769.0,33.0299,33.0673,33.0205,33.0299,46769.0
2023-03-03 12:15:00,35.33,35.36,35.31,35.36,87451.0,33.0299,33.0579,33.0112,33.0579,87451.0
2023-03-03 12:20:00,35.35,35.4,35.35,35.38,42127.0,33.0486,33.0953,33.0486,33.0766,42127.0
2023-03-03 12:25:00,35.37,35.38,35.3,35.32,40756.0,33.0673,33.0766,33.0018,33.0205,40756.0
2023-03-03 12:30:00,35.32,35.36,35.32,35.34,26086.0,33.0205,33.0579,33.0205,33.0392,26086.0
2023-03-03 12:35:00,35.33,35.34,35.32,35.33,13300.0,33.0299,33.0392,33.0205,33.0299,13300.0
2023-03-03 12:40:00,35.33,35.35,35.31,35.33,46591.0,33.0299,33.0486,33.0112,33.0299,46591.0
2023-03-03 12:45:00,35.33,35.33,35.29,35.3,30903.0,33.0299,33.0299,32.9925,33.0018,30903.0
2023-03-03 12:50:00,35.3,35.32,35.29,35.32,24379.0,33.0018,33.0205,32.9925,33.0205,24379.0
2023-03-03 12:55:00,35.32,35.37,35.31,35.36,17175.0,33.0205,33.0673,33.0112,33.0579,17175.0
2023-03-03 13:00:00,35.36,35.38,35.35,35.37,16237.0,33.0579,33.0766,33.0486,33.0673,16237.0
2023-03-03 13:05:00,35.37,35.38,35.33,35.33,27482.0,33.0673,33.0766,33.0299,33.0299,27482.0
2023-03-03 13:10:00,35.33,35.36,35.32,35.36,18174.0,33.0299,33.0579,33.0205,33.0579,18174.0
2023-03-03 13:15:00,35.36,35.36,35.3,35.31,22536.0,33.0579,33.0579,33.0018,33.0112,22536.0
2023-03-03 13:20:00,35.3,35.3,35.26,35.26,19136.0,33.0018,33.0018,32.9644,32.9644,19136.0
2023-03-03 13:25:00,35.26,35.29,35.26,35.27,33065.0,32.9644,32.9925,32.9644,32.9738,33065.0
2023-03-03 13:30:00,35.27,35.29,35.25,35.26,18293.0,32.9738,32.9925,32.9551,32.9644,18293.0
2023-03-03 13:35:00,35.26,35.27,35.22,35.23,25833.0,32.9644,32.9738,32.927,32.9364,25833.0
2023-03-03 13:40:00,35.23,35.25,35.21,35.24,30141.0,32.9364,32.9551,32.9177,32.9457,30141.0
2023-03-03 13:45:00,35.23,35.28,35.2,35.28,40281.0,32.9364,32.9831,32.9084,32.9831,40281.0
2023-03-03 13:50:00,35.27,35.28,35.21,35.22,65932.0,32.9738,32.9831,32.9177,32.927,65932.0
2023-03-03 13:55:00,35.21,35.22,35.16,35.16,21821.0,32.9177,32.927,32.871,32.871,21821.0
2023-03-03 14:00:00,35.16,35.17,35.11,35.15,57673.0,32.871,32.8803,32.8242,32.8616,57673.0
2023-03-03 14:05:00,35.15,35.18,35.12,35.13,18470.0,32.8616,32.8897,32.8336,32.8429,18470.0
2023-03-03 14:10:00,35.13,35.15,35.11,35.15,15049.0,32.8429,32.8616,32.8242,32.8616,15049.0
2023-03-03 14:15:00,35.14,35.15,35.12,35.14,14228.0,32.8523,32.8616,32.8336,32.8523,14228.0
2023-03-03 14:20:00,35.15,35.17,35.13,35.17,22547.0,32.8616,32.8803,32.8429,32.8803,22547.0
2023-03-03 14:25:00,35.16,35.19,35.16,35.18,13086.0,32.871,32.899,32.871,32.8897,13086.0
2023-03-03 14:30:00,35.18,35.26,35.17,35.23,57180.0,32.8897,32.9644,32.8803,32.9364,57180.0
2023-03-03 14:35:00,35.23,35.24,35.18,35.2,19180.0,32.9364,32.9457,32.8897,32.9084,19180.0
2023-03-03 14:40:00,35.2,35.21,35.17,35.2,26121.0,32.9084,32.9177,32.8803,32.9084,26121.0
2023-03-03 14:45:00,35.2,35.22,35.18,35.18,20422.0,32.9084,32.927,32.8897,32.8897,20422.0
2023-03-03 14:50:00,35.17,35.17,35.12,35.15,52490.0,32.8803,32.8803,32.8336,32.8616,52490.0
2023-03-03 14:55:00,35.16,35.17,35.12,35.15,241968.0,32.871,32.8803,32.8336,32.8616,241968.0
2023-03-03 15:00:00,35.15,35.15,35.1,35.13,39962.0,32.8616,32.8616,32.8149,32.8429,39962.0
2023-03-03 15:05:00,35.13,35.17,35.11,35.16,35956.0,32.8429,32.8803,32.8242,32.871,35956.0
2023-03-03 15:10:00,35.15,35.15,35.11,35.13,21975.0,32.8616,32.8616,32.8242,32.8429,21975.0
2023-03-03 15:15:00,35.13,35.15,35.11,35.15,32331.0,32.8429,32.8616,32.8242,32.8616,32331.0
2023-03-03 15:20:00,35.16,35.18,35.15,35.18,25092.0,32.871,32.8897,32.8616,32.8897,25092.0
2023-03-03 15:25:00,35.18,35.21,35.15,35.2,47368.0,32.8897,32.9177,32.8616,32.9084,47368.0
2023-03-03 15:30:00,35.19,35.23,35.18,35.2,50262.0,32.899,32.9364,32.8897,32.9084,50262.0
2023-03-03 15:35:00,35.2,35.21,35.17,35.2,53405.0,32.9084,32.9177,32.8803,32.9084,53405.0
2023-03-03 15:40:00,35.2,35.22,35.17,35.22,45549.0,32.9084,32.927,32.8803,32.927,45549.0
2023-03-03 15:45:00,35.21,35.23,35.19,35.23,69863.0,32.9177,32.9364,32.899,32.9364,69863.0
2023-03-03 15:50:00,35.23,35.26,35.21,35.23,130359.0,32.9364,32.9644,32.9177,32.9364,130359.0
2023-03-03 15:55:00,35.23,35.29,35.23,35.26,277438.0,32.9364,32.9925,32.9364,32.9644,277438.0
2023-03-06 09:30:00,35.46,35.69,35.37,35.37,110763.0,33.1514,33.3665,33.0673,33.0673,110763.0
2023-03-06 09:35:00,35.37,35.51,35.35,35.45,82325.0,33.0673,33.1982,33.0486,33.1421,82325.0
2023-03-06 09:40:00,35.44,35.46,35.36,35.39,27341.0,33.1327,33.1514,33.0579,33.086,27341.0
2023-03-06 09:45:00,35.4,35.45,35.37,35.41,23590.0,33.0953,33.1421,33.0673,33.1047,23590.0
2023-03-06 09:50:00,35.42,35.44,35.38,35.39,17624.0,33.114,33.1327,33.0766,33.086,17624.0
2023-03-06 09:55:00,35.4,35.41,35.35,35.4,18208.0,33.0953,33.1047,33.0486,33.0953,18208.0
2023-03-06 10:00:00,35.4,35.59,35.39,35.57,128509.0,33.0953,33.273,33.086,33.2543,128509.0
2023-03-06 10:05:00,35.57,35.63,35.53,35.62,73895.0,33.2543,33.3104,33.2169,33.301,73895.0
2023-03-06 10:10:00,35.63,35.64,35.58,35.63,44543.0,33.3104,33.3197,33.2636,33.3104,44543.0
2023-03-06 10:15:00,35.63,35.68,35.61,35.64,69101.0,33.3104,33.3571,33.2917,33.3197,69101.0
2023-03-06 10:20:00,35.64,35.67,35.62,35.66,36706.0,33.3197,33.3478,33.301,33.3384,36706.0
2023-03-06 10:25:00,35.66,35.73,35.66,35.69,58890.0,33.3384,33.4038,33.3384,33.3665,58890.0
2023-03-06 10:30:00,35.69,35.77,35.69,35.75,51921.0,33.3665,33.4412,33.3665,33.4225,51921.0
2023-03-06 10:35:00,35.75,35.78,35.73,35.77,33927.0,33.4225,33.4506,33.4038,33.4412,33927.0
2023-03-06 10:40:00,35.77,35.81,35.74,35.8,60310.0,33.4412,33.4786,33.4132,33.4693,60310.0
2023-03-06 10:45:00,35.81,35.87,35.81,35.85,61466.0,33.4786,33.5347,33.4786,33.516,61466.0
2023-03-06 10:50:00,35.85,35.86,35.81,35.85,48577.0,33.516,33.5254,33.4786,33.516,48577.0
2023-03-06 10:55:00,35.85,35.86,35.75,35.75,44582.0,33.516,33.5254,33.4225,33.4225,44582.0
2023-03-06 11:00:00,35.75,35.81,35.75,35.78,45459.0,33.4225,33.4786,33.4225,33.4506,45459.0
2023-03-06 11:05:00,35.79,35.83,35.78,35.79,39064.0,33.4599,33.4973,33.4506,33.4599,39064.0
2023-03-06 11:10:00,35.8,35.8,35.71,35.73,25859.0,33.4693,33.4693,33.3851,33.4038,25859.0
2023-03-06 11:15:00,35.74,35.74,35.69,35.72,44015.0,33.4132,33.4132,33.3665,33.3945,44015.0
2023-03-06 11:20:00,35.72,35.74,35.68,35.7,31314.0,33.3945,33.4132,33.3571,33.3758,31314.0
2023-03-06 11:25:00,35.7,35.78,35.7,35.77,86865.0,33.3758,33.4506,33.3758,33.4412,86865.0
2023-03-06 11:30:00,35.77,35.79,35.74,35.77,54026.0,33.4412,33.4599,33.4132,33.4412,54026.0
2023-03-06 11:35:00,35.78,35.82,35.73,35.82,83727.0,33.4506,33.488,33.4038,33.488,83727.0
2023-03-06 11:40:00,35.82,35.83,35.78,35.82,123253.0,33.488,33.4973,33.4506,33.488,123253.0
2023-03-06 11:45:00,35.82,35.84,35.78,35.78,57372.0,33.488,33.5067,33.4506,33.4506,57372.0
2023-03-06 11:50:00,35.77,35.84,35.75,35.84,32814.0,33.4412,33.5067,33.4225,33.5067,32814.0
2023-03-06 11:55:00,35.85,35.91,35.84,35.9,37536.0,33.516,33.5721,33.5067,33.5628,37536.0
2023-03-06 12:00:00,35.9,35.93,35.89,35.92,30971.0,33.5628,33.5908,33.5534,33.5815,30971.0
2023-03-06 12:05:00,35.91,35.96,35.9,35.96,48494.0,33.5721,33.6189,33.5628,33.6189,48494.0
2023-03-06 12:10:00,35.96,35.97,35.9,35.97,62883.0,33.6189,33.6282,33.5628,33.6282,62883.0
2023-03-06 12:15:00,35.98,36.01,35.94,35.94,135125.0,33.6376,33.6656,33.6002,33.6002,135125.0
2023-03-06 12:20:00,35.93,35.93,35.8,35.8,22867.0,33.5908,33.5908,33.4693,33.4693,22867.0
2023-03-06 12:25:00,35.8,35.81,35.75,35.8,22796.0,33.4693,33.4786,33.4225,33.4693,22796.0
2023-03-06 12:30:00,35.8,35.83,35.78,35.8,17156.0,33.4693,33.4973,33.4506,33.4693,17156.0
2023-03-06 12:35:00,35.8,35.8,35.76,35.77,25787.0,33.4693,33.4693,33.4319,33.4412,25787.0
2023-03-06 12:40:00,35.77,35.78,35.74,35.75,21290.0,33.4412,33.4506,33.4132,33.4225,21290.0
2023-03-06 12:45:00,35.75,35.77,35.71,35.72,24574.0,33.4225,33.4412,33.3851,33.3945,24574.0
2023-03-06 12:50:00,35.72,35.74,35.71,35.72,21875.0,33.3945,33.4132,33.3851,33.3945,21875.0
2023-03-06 12:55:00,35.73,35.75,35.71,35.73,21936.0,33.4038,33.4225,33.3851,33.4038,21936.0
2023-03-06 13:00:00,35.73,35.75,35.71,35.75,23742.0,33.4038,33.4225,33.3851,33.4225,23742.0
2023-03-06 13:05:00,35.75,35.79,35.74,35.79,98153.0,33.4225,33.4599,33.4132,33.4599,98153.0
2023-03-06 13:10:00,35.8,35.82,35.76,35.82,40543.0,33.4693,33.488,33.4319,33.488,40543.0
2023-03-06 13:15:00,35.82,35.84,35.77,35.84,48485.0,33.488,33.5067,33.4412,33.5067,48485.0
2023-03-06 13:20:00,35.84,35.85,35.78,35.78,34143.0,33.5067,33.516,33.4506,33.4506,34143.0
2023-03-06 13:25:00,35.78,35.79,35.75,35.76,24962.0,33.4506,33.4599,33.4225,33.4319,24962.0
2023-03-06 13:30:00,35.76,35.78,35.74,35.75,22758.0,33.4319,33.4506,33.4132,33.4225,22758.0
2023-03-06 13:35:00,35.74,35.75,35.66,35.66,32046.0,33.4132,33.4225,33.3384,33.3384,32046.0
2023-03-06 13:40:00,35.66,35.68,35.63,35.64,34273.0,33.3384,33.3571,33.3104,33.3197,34273.0
2023-03-06 13:45:00,35.63,35.64,35.61,35.63,29794.0,33.3104,33.3197,33.2917,33.3104,29794.0
2023-03-06 13:50:00,35.63,35.65,35.62,35.65,32835.0,33.3104,33.3291,33.301,33.3291,32835.0
2023-03-06 13:55:00,35.65,35.66,35.61,35.64,139030.0,33.3291,33.3384,33.2917,33.3197,139030.0
2023-03-06 14:00:00,35.64,35.68,35.63,35.68,29758.0,33.3197,33.3571,33.3104,33.3571,29758.0
2023-03-06 14:05:00,35.68,35.68,35.41,35.47,211125.0,33.3571,33.3571,33.1047,33.1608,211125.0
2023-03-06 14:10:00,35.47,35.5,35.41,35.44,118447.0,33.1608,33.1888,33.1047,33.1327,118447.0
2023-03-06 14:15:00,35.44,35.44,35.37,35.4,26940.0,33.1327,33.1327,33.0673,33.0953,26940.0
2023-03-06 14:20:00,35.4,35.43,35.38,35.43,30625.0,33.0953,33.1234,33.0766,33.1234,30625.0
2023-03-06 14:25:00,35.43,35.44,35.38,35.43,27300.0,33.1234,33.1327,33.0766,33.1234,27300.0
2023-03-06 14:30:00,35.43,35.45,35.41,35.41,23623.0,33.1234,33.1421,33.1047,33.1047,23623.0
2023-03-06 14:35:00,35.41,35.43,35.39,35.41,18217.0,33.1047,33.1234,33.086,33.1047,18217.0
2023-03-06 14:40:00,35.4,35.44,35.4,35.43,25798.0,33.0953,33.1327,33.0953,33.1234,25798.0
2023-03-06 14:45:00,35.43,35.43,35.38,35.38,20845.0,33.1234,33.1234,33.0766,33.0766,20845.0
2023-03-06 14:50:00,35.39,35.41,35.37,35.41,24211.0,33.086,33.1047,33.0673,33.1047,24211.0
2023-03-06 14:55:00,35.4,35.42,35.4,35.42,21019.0,33.0953,33.114,33.0953,33.114,21019.0
2023-03-06 15:00:00,35.43,35.47,35.41,35.44,54073.0,33.1234,33.1608,33.1047,33.1327,54073.0
2023-03-06 15:05:00,35.45,35.46,35.37,35.39,83265.0,33.1421,33.1514,33.0673,33.086,83265.0
2023-03-06 15:10:00,35.39,35.4,35.3,35.3,38596.0,33.086,33.0953,33.0018,33.0018,38596.0
2023-03-06 15:15:00,35.3,35.32,35.27,35.29,66739.0,33.0018,33.0205,32.9738,32.9925,66739.0
2023-03-06 15:20:00,35.28,35.3,35.25,35.26,56431.0,32.9831,33.0018,32.9551,32.9644,56431.0
2023-03-06 15:25:00,35.25,35.32,35.25,35.27,54329.0,32.9551,33.0205,32.9551,32.9738,54329.0
2023-03-06 15:30:00,35.27,35.33,35.26,35.32,44671.0,32.9738,33.0299,32.9644,33.0205,44671.0
2023-03-06 15:35:00,35.33,35.35,35.3,35.34,57038.0,33.0299,33.0486,33.0018,33.0392,57038.0
2023-03-06 15:40:00,35.34,35.38,35.33,35.38,58914.0,33.0392,33.0766,33.0299,33.0766,58914.0
2023-03-06 15:45:00,35.38,35.43,35.37,35.4,80660.0,33.0766,33.1234,33.0673,33.0953,80660.0
2023-03-06 15:50:00,35.4,35.45,35.4,35.44,165569.0,33.0953,33.1421,33.0953,33.1327,165569.0
2023-03-06 15:55:00,35.44,35.49,35.43,35.47,379010.0,33.1327,33.1795,33.1234,33.1608,379010.0
2023-03-07 09:30:00,35.56,35.56,35.42,35.43,147283.0,33.2449,33.2449,33.114,33.1234,147283.0
2023-03-07 09:35:00,35.43,35.48,35.23,35.24,57387.0,33.1234,33.1701,32.9364,32.9457,57387.0
2023-03-07 09:40:00,35.24,35.24,35.02,35.08,86075.0,32.9457,32.9457,32.7401,32.7962,86075.0
2023-03-07 09:45:00,35.09,35.17,35.06,35.13,50701.0,32.8055,32.8803,32.7775,32.8429,50701.0
2023-03-07 09:50:00,35.13,35.19,35.11,35.15,28955.0,32.8429,32.899,32.8242,32.8616,28955.0
2023-03-07 09:55:00,35.16,35.16,35.02,35.05,30759.0,32.871,32.871,32.7401,32.7681,30759.0
2023-03-07 10:00:00,35.05,35.05,34.88,34.88,58092.0,32.7681,32.7681,32.6092,32.6092,58092.0
2023-03-07 10:05:00,34.88,34.93,34.8,34.8,60816.0,32.6092,32.6559,32.5344,32.5344,60816.0
2023-03-07 10:10:00,34.8,34.91,34.77,34.91,47946.0,32.5344,32.6372,32.5063,32.6372,47946.0
2023-03-07 10:15:00,34.91,34.95,34.83,34.88,49416.0,32.6372,32.6746,32.5624,32.6092,49416.0
2023-03-07 10:20:00,34.88,34.96,34.87,34.91,80200.0,32.6092,32.684,32.5998,32.6372,80200.0
2023-03-07 10:25:00,34.9,34.94,34.83,34.84,41832.0,32.6279,32.6653,32.5624,32.5718,41832.0
2023-03-07 10:30:00,34.84,34.99,34.83,34.97,39818.0,32.5718,32.712,32.5624,32.6933,39818.0
2023-03-07 10:35:00,34.97,34.99,34.88,34.9,50347.0,32.6933,32.712,32.6092,32.6279,50347.0
2023-03-07 10:40:00,34.91,34.92,34.76,34.78,88320.0,32.6372,32.6466,32.497,32.5157,88320.0
2023-03-07 10:45:00,34.78,34.84,34.77,34.8,34951.0,32.5157,32.5718,32.5063,32.5344,34951.0
2023-03-07 10:50:00,34.8,34.8,34.63,34.72,64457.0,32.5344,32.5344,32.3755,32.4596,64457.0
2023-03-07 10:55:00,34.72,34.72,34.61,34.63,44280.0,32.4596,32.4596,32.3568,32.3755,44280.0
2023-03-07 11:00:00,34.64,34.67,34.61,34.65,30374.0,32.3848,32.4129,32.3568,32.3942,30374.0
2023-03-07 11:05:00,34.64,34.67,34.6,34.64,36656.0,32.3848,32.4129,32.3474,32.3848,36656.0
2023-03-07 11:10:00,34.65,34.72,34.63,34.63,38556.0,32.3942,32.4596,32.3755,32.3755,38556.0
2023-03-07 11:15:00,34.61,34.65,34.59,34.65,42784.0,32.3568,32.3942,32.3381,32.3942,42784.0
2023-03-07 11:20:00,34.65,34.66,34.6,34.62,33077.0,32.3942,32.4035,32.3474,32.3661,33077.0
2023-03-07 11:25:00,34.61,34.66,34.61,34.62,26799.0,32.3568,32.4035,32.3568,32.3661,26799.0
2023-03-07 11:30:00,34.61,34.65,34.51,34.51,79590.0,32.3568,32.3942,32.2633,32.2633,79590.0
2023-03-07 11:35:00,34.51,34.59,34.49,34.55,72365.0,32.2633,32.3381,32.2446,32.3007,72365.0
2023-03-07 11:40:00,34.55,34.59,34.49,34.55,46070.0,32.3007,32.3381,32.2446,32.3007,46070.0
2023-03-07 11:45:00,34.56,34.59,34.54,34.55,13189.0,32.31,32.3381,32.2913,32.3007,13189.0
2023-03-07 11:50:00,34.56,34.59,34.52,34.52,19228.0,32.31,32.3381,32.2726,32.2726,19228.0
2023-03-07 11:55:00,34.51,34.54,34.49,34.5,22998.0,32.2633,32.2913,32.2446,32.2539,22998.0
2023-03-07 12:00:00,34.5,34.55,34.5,34.52,18212.0,32.2539,32.3007,32.2539,32.2726,18212.0
2023-03-07 12:05:00,34.52,34.54,34.49,34.5,12065.0,32.2726,32.2913,32.2446,32.2539,12065.0
2023-03-07 12:10:00,34.5,34.51,34.45,34.45,24575.0,32.2539,32.2633,32.2072,32.2072,24575.0
2023-03-07 12:15:00,34.46,34.53,34.45,34.52,19131.0,32.2165,32.282,32.2072,32.2726,19131.0
2023-03-07 12:20:00,34.53,34.64,34.53,34.54,26812.0,32.282,32.3848,32.282,32.2913,26812.0
2023-03-07 12:25:00,34.55,34.61,34.54,34.55,15138.0,32.3007,32.3568,32.2913,32.3007,15138.0
2023-03-07 12:30:00,34.54,34.55,34.52,34.53,9541.0,32.2913,32.3007,32.2726,32.282,9541.0
2023-03-07 12:35:00,34.54,34.54,34.48,34.5,18769.0,32.2913,32.2913,32.2352,32.2539,18769.0
2023-03-07 12:40:00,34.51,34.51,34.45,34.47,15416.0,32.2633,32.2633,32.2072,32.2259,15416.0
2023-03-07 12:45:00,34.46,34.48,34.43,34.47,16917.0,32.2165,32.2352,32.1885,32.2259,16917.0
2023-03-07 12:50:00,34.46,34.47,34.39,34.4,13513.0,32.2165,32.2259,32.1511,32.1604,13513.0
2023-03-07 12:55:00,34.39,34.4,34.33,34.34,20445.0,32.1511,32.1604,32.095,32.1043,20445.0
2023-03-07 13:00:00,34.33,34.36,34.29,34.29,17402.0,32.095,32.123,32.0576,32.0576,17402.0
2023-03-07 13:05:00,34.28,34.29,34.25,34.29,16630.0,32.0482,32.0576,32.0202,32.0576,16630.0
2023-03-07 13:10:00,34.29,34.29,34.24,34.25,13654.0,32.0576,32.0576,32.0109,32.0202,13654.0
2023-03-07 13:15:00,34.25,34.26,34.22,34.23,10129.0,32.0202,32.0295,31.9922,32.0015,10129.0
2023-03-07 13:20:00,34.22,34.23,34.19,34.19,16756.0,31.9922,32.0015,31.9641,31.9641,16756.0
2023-03-07 13:25:00,34.2,34.22,34.17,34.18,36547.0,31.9735,31.9922,31.9454,31.9548,36547.0
2023-03-07 13:30:00,34.19,34.2,34.15,34.18,53018.0,31.9641,31.9735,31.9267,31.9548,53018.0
2023-03-07 13:35:00,34.17,34.21,34.14,34.16,25448.0,31.9454,31.9828,31.9174,31.9361,25448.0
2023-03-07 13:40:00,34.16,34.16,34.05,34.06,40835.0,31.9361,31.9361,31.8332,31.8426,40835.0
2023-03-07 13:45:00,34.05,34.06,33.92,33.94,185673.0,31.8332,31.8426,31.7117,31.7304,185673.0
2023-03-07 13:50:00,33.94,34.0,33.93,33.98,37120.0,31.7304,31.7865,31.721,31.7678,37120.0
2023-03-07 13:55:00,33.97,34.02,33.95,34.0,51255.0,31.7584,31.8052,31.7397,31.7865,51255.0
2023-03-07 14:00:00,34.0,34.09,33.98,34.05,79083.0,31.7865,31.8706,31.7678,31.8332,79083.0
2023-03-07 14:05:00,34.06,34.11,34.05,34.1,61498.0,31.8426,31.8893,31.8332,31.88,61498.0
2023-03-07 14:10:00,34.11,34.21,34.1,34.19,47607.0,31.8893,31.9828,31.88,31.9641,47607.0
2023-03-07 14:15:00,34.19,34.21,34.14,34.15,14392.0,31.9641,31.9828,31.9174,31.9267,14392.0
2023-03-07 14:20:00,34.15,34.15,34.07,34.07,30018.0,31.9267,31.9267,31.8519,31.8519,30018.0
2023-03-07 14:25:00,34.07,34.12,34.07,34.07,23667.0,31.8519,31.8987,31.8519,31.8519,23667.0
2023-03-07 14:30:00,34.08,34.09,34.04,34.05,21696.0,31.8613,31.8706,31.8239,31.8332,21696.0
2023-03-07 14:35:00,34.05,34.06,34.03,34.06,48527.0,31.8332,31.8426,31.8145,31.8426,48527.0
2023-03-07 14:40:00,34.05,34.08,34.03,34.03,18408.0,31.8332,31.8613,31.8145,31.8145,18408.0
2023-03-07 14:45:00,34.04,34.06,34.01,34.04,60377.0,31.8239,31.8426,31.7958,31.8239,60377.0
2023-03-07 14:50:00,34.03,34.06,34.03,34.04,24677.0,31.8145,31.8426,31.8145,31.8239,24677.0
2023-03-07 14:55:00,34.04,34.04,34.01,34.04,39926.0,31.8239,31.8239,31.7958,31.8239,39926.0
2023-03-07 15:00:00,34.04,34.11,34.03,34.09,110227.0,31.8239,31.8893,31.8145,31.8706,110227.0
2023-03-07 15:05:00,34.09,34.16,34.09,34.16,53520.0,31.8706,31.9361,31.8706,31.9361,53520.0
2023-03-07 15:10:00,34.16,34.24,34.15,34.2,59988.0,31.9361,32.0109,31.9267,31.9735,59988.0
2023-03-07 15:15:00,34.2,34.26,34.2,34.26,73561.0,31.9735,32.0295,31.9735,32.0295,73561.0
2023-03-07 15:20:00,34.26,34.26,34.2,34.21,44297.0,32.0295,32.0295,31.9735,31.9828,44297.0
2023-03-07 15:25:00,34.2,34.23,34.14,34.16,88102.0,31.9735,32.0015,31.9174,31.9361,88102.0
2023-03-07 15:30:00,34.16,34.25,34.15,34.2,58002.0,31.9361,32.0202,31.9267,31.9735,58002.0
2023-03-07 15:35:00,34.2,34.32,34.2,34.29,84582.0,31.9735,32.0856,31.9735,32.0576,84582.0
2023-03-07 15:40:00,34.3,34.39,34.29,34.36,156086.0,32.0669,32.1511,32.0576,32.123,156086.0
2023-03-07 15:45:00,34.35,34.37,34.34,34.34,198701.0,32.1137,32.1324,32.1043,32.1043,198701.0
2023-03-07 15:50:00,34.34,34.43,34.34,34.42,209160.0,32.1043,32.1885,32.1043,32.1791,209160.0
2023-03-07 15:55:00,34.41,34.46,34.39,34.46,536845.0,32.1698,32.2165,32.1511,32.2165,536845.0
2023-03-08 09:30:00,34.53,34.65,34.48,34.55,45697.0,32.282,32.3942,32.2352,32.3007,45697.0
2023-03-08 09:35:00,34.55,34.58,34.47,34.51,14184.0,32.3007,32.3287,32.2259,32.2633,14184.0
2023-03-08 09:40:00,34.5,34.54,34.44,34.44,16509.0,32.2539,32.2913,32.1978,32.1978,16509.0
2023-03-08 09:45:00,34.45,34.6,34.44,34.59,13361.0,32.2072,32.3474,32.1978,32.3381,13361.0
2023-03-08 09:50:00,34.59,34.63,34.59,34.62,11986.0,32.3381,32.3755,32.3381,32.3661,11986.0
2023-03-08 09:55:00,34.62,34.7,34.62,34.69,11168.0,32.3661,32.4409,32.3661,32.4316,11168.0
2023-03-08 10:00:00,34.69,34.69,34.54,34.64,32519.0,32.4316,32.4316,32.2913,32.3848,32519.0
2023-03-08 10:05:00,34.64,34.71,34.63,34.7,19763.0,32.3848,32.4503,32.3755,32.4409,19763.0
2023-03-08 10:10:00,34.7,34.77,34.69,34.76,23676.0,32.4409,32.5063,32.4316,32.497,23676.0
2023-03-08 10:15:00,34.76,34.76,34.67,34.7,48379.0,32.497,32.497,32.4129,32.4409,48379.0
2023-03-08 10:20:00,34.7,34.82,34.69,34.82,90895.0,32.4409,32.5531,32.4316,32.5531,90895.0
2023-03-08 10:25:00,34.81,34.81,34.73,34.75,52267.0,32.5437,32.5437,32.4689,32.4876,52267.0
2023-03-08 10:30:00,34.75,34.83,34.73,34.79,58600.0,32.4876,32.5624,32.4689,32.525,58600.0
2023-03-08 10:35:00,34.8,34.8,34.71,34.76,32398.0,32.5344,32.5344,32.4503,32.497,32398.0
2023-03-08 10:40:00,34.76,34.76,34.67,34.71,41677.0,32.497,32.497,32.4129,32.4503,41677.0
2023-03-08 10:45:00,34.71,34.72,34.6,34.61,18170.0,32.4503,32.4596,32.3474,32.3568,18170.0
2023-03-08 10:50:00,34.62,34.63,34.59,34.62,16535.0,32.3661,32.3755,32.3381,32.3661,16535.0
2023-03-08 10:55:00,34.62,34.63,34.58,34.6,15726.0,32.3661,32.3755,32.3287,32.3474,15726.0
2023-03-08 11:00:00,34.59,34.62,34.56,34.57,30177.0,32.3381,32.3661,32.31,32.3194,30177.0
2023-03-08 11:05:00,34.56,34.6,34.56,34.57,16732.0,32.31,32.3474,32.31,32.3194,16732.0
2023-03-08 11:10:00,34.58,34.69,34.57,34.66,28161.0,32.3287,32.4316,32.3194,32.4035,28161.0
2023-03-08 11:15:00,34.67,34.68,34.62,34.62,16525.0,32.4129,32.4222,32.3661,32.3661,16525.0
2023-03-08 11:20:00,34.62,34.65,34.62,34.62,9230.0,32.3661,32.3942,32.3661,32.3661,9230.0
2023-03-08 11:25:00,34.61,34.63,34.55,34.56,11511.0,32.3568,32.3755,32.3007,32.31,11511.0
2023-03-08 11:30:00,34.56,34.57,34.54,34.55,10384.0,32.31,32.3194,32.2913,32.3007,10384.0
2023-03-08 11:35:00,34.55,34.56,34.5,34.51,9786.0,32.3007,32.31,32.2539,32.2633,9786.0
2023-03-08 11:40:00,34.52,34.59,34.52,34.59,9848.0,32.2726,32.3381,32.2726,32.3381,9848.0
2023-03-08 11:45:00,34.59,34.69,34.58,34.68,11478.0,32.3381,32.4316,32.3287,32.4222,11478.0
2023-03-08 11:50:00,34.68,34.71,34.67,34.7,24507.0,32.4222,32.4503,32.4129,32.4409,24507.0
2023-03-08 11:55:00,34.7,34.7,34.6,34.61,34746.0,32.4409,32.4409,32.3474,32.3568,34746.0
2023-03-08 12:00:00,34.61,34.61,34.56,34.59,18822.0,32.3568,32.3568,32.31,32.3381,18822.0
2023-03-08 12:05:00,34.59,34.59,34.49,34.51,18301.0,32.3381,32.3381,32.2446,32.2633,18301.0
2023-03-08 12:10:00,34.51,34.52,34.41,34.41,19477.0,32.2633,32.2726,32.1698,32.1698,19477.0
2023-03-08 12:15:00,34.41,34.48,34.4,34.47,18846.0,32.1698,32.2352,32.1604,32.2259,18846.0
2023-03-08 12:20:00,34.47,34.47,34.44,34.45,12783.0,32.2259,32.2259,32.1978,32.2072,12783.0
2023-03-08 12:25:00,34.45,34.46,34.41,34.41,17356.0,32.2072,32.2165,32.1698,32.1698,17356.0
2023-03-08 12:30:00,34.41,34.43,34.38,34.42,16519.0,32.1698,32.1885,32.1417,32.1791,16519.0
2023-03-08 12:35:00,34.42,34.45,34.41,34.45,8862.0,32.1791,32.2072,32.1698,32.2072,8862.0
2023-03-08 12:40:00,34.45,34.49,34.45,34.48,13599.0,32.2072,32.2446,32.2072,32.2352,13599.0
2023-03-08 12:45:00,34.48,34.5,34.44,34.47,14170.0,32.2352,32.2539,32.1978,32.2259,14170.0
2023-03-08 12:50:00,34.47,34.47,34.44,34.47,10256.0,32.2259,32.2259,32.1978,32.2259,10256.0
2023-03-08 12:55:00,34.47,34.47,34.42,34.45,10193.0,32.2259,32.2259,32.1791,32.2072,10193.0
2023-03-08 13:00:00,34.45,34.47,34.41,34.44,19536.0,32.2072,32.2259,32.1698,32.1978,19536.0
2023-03-08 13:05:00,34.43,34.45,34.39,34.4,13025.0,32.1885,32.2072,32.1511,32.1604,13025.0
2023-03-08 13:10:00,34.4,34.45,34.39,34.43,14860.0,32.1604,32.2072,32.1511,32.1885,14860.0
2023-03-08 13:15:00,34.43,34.44,34.39,34.4,12275.0,32.1885,32.1978,32.1511,32.1604,12275.0
2023-03-08 13:20:00,34.39,34.39,34.35,34.36,20138.0,32.1511,32.1511,32.1137,32.123,20138.0
2023-03-08 13:25:00,34.36,34.36,34.31,34.31,20380.0,32.123,32.123,32.0763,32.0763,20380.0
2023-03-08 13:30:00,34.32,34.32,34.24,34.25,61864.0,32.0856,32.0856,32.0109,32.0202,61864.0
2023-03-08 13:35:00,34.25,34.26,34.19,34.23,359143.0,32.0202,32.0295,31.9641,32.0015,359143.0
2023-03-08 13:40:00,34.22,34.23,34.15,34.19,52315.0,31.9922,32.0015,31.9267,31.9641,52315.0
2023-03-08 13:45:00,34.19,34.21,34.16,34.18,27830.0,31.9641,31.9828,31.9361,31.9548,27830.0
2023-03-08 13:50:00,34.18,34.25,34.16,34.25,34224.0,31.9548,32.0202,31.9361,32.0202,34224.0
2023-03-08 13:55:00,34.25,34.26,34.21,34.23,24025.0,32.0202,32.0295,31.9828,32.0015,24025.0
2023-03-08 14:00:00,34.23,34.25,34.18,34.19,31207.0,32.0015,32.0202,31.9548,31.9641,31207.0
2023-03-08 14:05:00,34.19,34.2,34.16,34.2,84141.0,31.9641,31.9735,31.9361,31.9735,84141.0
2023-03-08 14:10:00,34.2,34.27,34.19,34.21,123048.0,31.9735,32.0389,31.9641,31.9828,123048.0
2023-03-08 14:15:00,34.21,34.24,34.19,34.24,37753.0,31.9828,32.0109,31.9641,32.0109,37753.0
2023-03-08 14:20:00,34.23,34.26,34.23,34.23,11599.0,32.0015,32.0295,32.0015,32.0015,11599.0
2023-03-08 14:25:00,34.23,34.27,34.23,34.25,26937.0,32.0015,32.0389,32.0015,32.0202,26937.0
2023-03-08 14:30:00,34.26,34.3,34.25,34.3,20459.0,32.0295,32.0669,32.0202,32.0669,20459.0
2023-03-08 14:35:00,34.3,34.33,34.29,34.33,16056.0,32.0669,32.095,32.0576,32.095,16056.0
2023-03-08 14:40:00,34.33,34.35,34.3,34.32,20367.0,32.095,32.1137,32.0669,32.0856,20367.0
2023-03-08 14:45:00,34.3,34.33,34.3,34.3,14819.0,32.0669,32.095,32.0669,32.0669,14819.0
2023-03-08 14:50:00,34.3,34.31,34.28,34.29,14460.0,32.0669,32.0763,32.0482,32.0576,14460.0
2023-03-08 14:55:00,34.29,34.29,34.22,34.23,17805.0,32.0576,32.0576,31.9922,32.0015,17805.0
2023-03-08 15:00:00,34.23,34.27,34.22,34.26,20713.0,32.0015,32.0389,31.9922,32.0295,20713.0
2023-03-08 15:05:00,34.25,34.25,34.23,34.25,13529.0,32.0202,32.0202,32.0015,32.0202,13529.0
2023-03-08 15:10:00,34.24,34.27,34.24,34.26,18403.0,32.0109,32.0389,32.0109,32.0295,18403.0
2023-03-08 15:15:00,34.26,34.26,34.22,34.24,41412.0,32.0295,32.0295,31.9922,32.0109,41412.0
2023-03-08 15:20:00,34.25,34.28,34.24,34.25,28990.0,32.0202,32.0482,32.0109,32.0202,28990.0
2023-03-08 15:25:00,34.24,34.26,34.23,34.26,22707.0,32.0109,32.0295,32.0015,32.0295,22707.0
2023-03-08 15:30:00,34.26,34.3,34.25,34.3,43118.0,32.0295,32.0669,32.0202,32.0669,43118.0
2023-03-08 15:35:00,34.3,34.34,34.28,34.32,31515.0,32.0669,32.1043,32.0482,32.0856,31515.0
2023-03-08 15:40:00,34.33,34.36,34.28,34.36,63834.0,32.095,32.123,32.0482,32.123,63834.0
2023-03-08 15:45:00,34.35,34.38,34.33,34.34,50127.0,32.1137,32.1417,32.095,32.1043,50127.0
2023-03-08 15:50:00,34.34,34.38,34.3,34.34,132814.0,32.1043,32.1417,32.0669,32.1043,132814.0
2023-03-08 15:55:00,34.34,34.41,34.33,34.38,286225.0,32.1043,32.1698,32.095,32.1417,286225.0
2023-03-09 09:30:00,34.49,34.51,34.35,34.5,55681.0,32.2446,32.2633,32.1137,32.2539,55681.0
2023-03-09 09:35:00,34.51,34.52,34.45,34.48,20986.0,32.2633,32.2726,32.2072,32.2352,20986.0
2023-03-09 09:40:00,34.5,34.51,34.43,34.44,10034.0,32.2539,32.2633,32.1885,32.1978,10034.0
2023-03-09 09:45:00,34.44,34.64,34.43,34.63,20677.0,32.1978,32.3848,32.1885,32.3755,20677.0
2023-03-09 09:50:00,34.65,34.67,34.53,34.56,12312.0,32.3942,32.4129,32.282,32.31,12312.0
2023-03-09 09:55:00,34.56,34.6,34.56,34.59,8310.0,32.31,32.3474,32.31,32.3381,8310.0
2023-03-09 10:00:00,34.6,34.64,34.58,34.63,10139.0,32.3474,32.3848,32.3287,32.3755,10139.0
2023-03-09 10:05:00,34.64,34.66,34.56,34.58,16417.0,32.3848,32.4035,32.31,32.3287,16417.0
2023-03-09 10:10:00,34.59,34.59,34.47,34.5,10756.0,32.3381,32.3381,32.2259,32.2539,10756.0
2023-03-09 10:15:00,34.48,34.5,34.4,34.45,16437.0,32.2352,32.2539,32.1604,32.2072,16437.0
2023-03-09 10:20:00,34.46,34.52,34.45,34.5,57214.0,32.2165,32.2726,32.2072,32.2539,57214.0
2023-03-09 10:25:00,34.5,34.51,34.47,34.5,12988.0,32.2539,32.2633,32.2259,32.2539,12988.0
2023-03-09 10:30:00,34.5,34.56,34.5,34.55,6930.0,32.2539,32.31,32.2539,32.3007,6930.0
2023-03-09 10:35:00,34.55,34.59,34.55,34.56,6882.0,32.3007,32.3381,32.3007,32.31,6882.0
2023-03-09 10:40:00,34.56,34.59,34.55,34.57,14053.0,32.31,32.3381,32.3007,32.3194,14053.0
2023-03-09 10:45:00,34.56,34.59,34.54,34.58,5832.0,32.31,32.3381,32.2913,32.3287,5832.0
2023-03-09 10:50:00,34.58,34.58,34.49,34.5,14341.0,32.3287,32.3287,32.2446,32.2539,14341.0
2023-03-09 10:55:00,34.49,34.49,34.42,34.43,13750.0,32.2446,32.2446,32.1791,32.1885,13750.0
2023-03-09 11:00:00,34.43,34.43,34.39,34.41,17071.0,32.1885,32.1885,32.1511,32.1698,17071.0
2023-03-09 11:05:00,34.4,34.45,34.39,34.42,55139.0,32.1604,32.2072,32.1511,32.1791,55139.0
2023-03-09 11:10:00,34.42,34.43,34.36,34.38,19279.0,32.1791,32.1885,32.123,32.1417,19279.0
2023-03-09 11:15:00,34.38,34.41,34.36,34.38,9484.0,32.1417,32.1698,32.123,32.1417,9484.0
2023-03-09 11:20:00,34.39,34.41,34.38,34.38,8975.0,32.1511,32.1698,32.1417,32.1417,8975.0
2023-03-09 11:25:00,34.37,34.37,34.31,34.33,25274.0,32.1324,32.1324,32.0763,32.095,25274.0
2023-03-09 11:30:00,34.33,34.33,34.27,34.29,26572.0,32.095,32.095,32.0389,32.0576,26572.0
2023-03-09 11:35:00,34.29,34.29,34.23,34.25,45371.0,32.0576,32.0576,32.0015,32.0202,45371.0
2023-03-09 11:40:00,34.25,34.29,34.25,34.27,38140.0,32.0202,32.0576,32.0202,32.0389,38140.0
2023-03-09 11:45:00,34.28,34.31,34.24,34.24,14415.0,32.0482,32.0763,32.0109,32.0109,14415.0
2023-03-09 11:50:00,34.23,34.32,34.23,34.32,21435.0,32.0015,32.0856,32.0015,32.0856,21435.0
2023-03-09 11:55:00,34.31,34.32,34.27,34.27,5907.0,32.0763,32.0856,32.0389,32.0389,5907.0
2023-03-09 12:00:00,34.26,34.26,34.19,34.22,11539.0,32.0295,32.0295,31.9641,31.9922,11539.0
2023-03-09 12:05:00,34.22,34.27,34.2,34.25,17964.0,31.9922,32.0389,31.9735,32.0202,17964.0
2023-03-09 12:10:00,34.25,34.26,34.23,34.23,8413.0,32.0202,32.0295,32.0015,32.0015,8413.0
2023-03-09 12:15:00,34.23,34.29,34.22,34.27,14903.0,32.0015,32.0576,31.9922,32.0389,14903.0
2023-03-09 12:20:00,34.27,34.31,34.27,34.3,23654.0,32.0389,32.0763,32.0389,32.0669,23654.0
2023-03-09 12:25:00,34.31,34.33,34.26,34.27,22498.0,32.0763,32.095,32.0295,32.0389,22498.0
2023-03-09 12:30:00,34.27,34.29,34.25,34.29,23087.0,32.0389,32.0576,32.0202,32.0576,23087.0
2023-03-09 12:35:00,34.28,34.3,34.25,34.26,44850.0,32.0482,32.0669,32.0202,32.0295,44850.0
2023-03-09 12:40:00,34.25,34.27,34.17,34.18,42587.0,32.0202,32.0389,31.9454,31.9548,42587.0
2023-03-09 12:45:00,34.18,34.18,34.14,34.16,31632.0,31.9548,31.9548,31.9174,31.9361,31632.0
2023-03-09 12:50:00,34.17,34.2,34.14,34.16,80855.0,31.9454,31.9735,31.9174,31.9361,80855.0
2023-03-09 12:55:00,34.15,34.17,34.13,34.15,16998.0,31.9267,31.9454,31.908,31.9267,16998.0
2023-03-09 13:00:00,34.15,34.19,34.13,34.19,22130.0,31.9267,31.9641,31.908,31.9641,22130.0
2023-03-09 13:05:00,34.19,34.21,34.14,34.16,19558.0,31.9641,31.9828,31.9174,31.9361,19558.0
2023-03-09 13:10:00,34.16,34.17,34.11,34.14,12051.0,31.9361,31.9454,31.8893,31.9174,12051.0
2023-03-09 13:15:00,34.15,34.16,34.13,34.15,18625.0,31.9267,31.9361,31.908,31.9267,18625.0
2023-03-09 13:20:00,34.15,34.18,34.13,34.14,21045.0,31.9267,31.9548,31.908,31.9174,21045.0
2023-03-09 13:25:00,34.14,34.14,34.08,34.11,17732.0,31.9174,31.9174,31.8613,31.8893,17732.0
2023-03-09 13:30:00,34.11,34.12,34.09,34.09,21883.0,31.8893,31.8987,31.8706,31.8706,21883.0
2023-03-09 13:35:00,34.09,34.14,34.09,34.11,23975.0,31.8706,31.9174,31.8706,31.8893,23975.0
2023-03-09 13:40:00,34.11,34.18,34.11,34.18,9532.0,31.8893,31.9548,31.8893,31.9548,9532.0
2023-03-09 13:45:00,34.18,34.18,34.1,34.11,28886.0,31.9548,31.9548,31.88,31.8893,28886.0
2023-03-09 13:50:00,34.1,34.14,34.08,34.13,10109.0,31.88,31.9174,31.8613,31.908,10109.0
2023-03-09 13:55:00,34.13,34.15,34.12,34.14,7493.0,31.908,31.9267,31.8987,31.9174,7493.0
2023-03-09 14:00:00,34.14,34.14,34.08,34.09,30833.0,31.9174,31.9174,31.8613,31.8706,30833.0
2023-03-09 14:05:00,34.08,34.13,34.08,34.11,13342.0,31.8613,31.908,31.8613,31.8893,13342.0
2023-03-09 14:10:00,34.11,34.14,34.09,34.14,18801.0,31.8893,31.9174,31.8706,31.9174,18801.0
2023-03-09 14:15:00,34.13,34.17,34.13,34.17,14607.0,31.908,31.9454,31.908,31.9454,14607.0
2023-03-09 14:20:00,34.17,34.2,34.14,34.2,17939.0,31.9454,31.9735,31.9174,31.9735,17939.0
2023-03-09 14:25:00,34.2,34.21,34.16,34.16,19792.0,31.9735,31.9828,31.9361,31.9361,19792.0
2023-03-09 14:30:00,34.16,34.17,34.1,34.12,23169.0,31.9361,31.9454,31.88,31.8987,23169.0
2023-03-09 14:35:00,34.12,34.18,34.12,34.16,14996.0,31.8987,31.9548,31.8987,31.9361,14996.0
2023-03-09 14:40:00,34.16,34.21,34.16,34.19,11382.0,31.9361,31.9828,31.9361,31.9641,11382.0
2023-03-09 14:45:00,34.18,34.22,34.17,34.18,23903.0,31.9548,31.9922,31.9454,31.9548,23903.0
2023-03-09 14:50:00,34.19,34.19,34.14,34.15,22392.0,31.9641,31.9641,31.9174,31.9267,22392.0
2023-03-09 14:55:00,34.15,34.15,34.1,34.11,22887.0,31.9267,31.9267,31.88,31.8893,22887.0
2023-03-09 15:00:00,34.11,34.14,34.08,34.09,32252.0,31.8893,31.9174,31.8613,31.8706,32252.0
2023-03-09 15:05:00,34.09,34.12,34.01,34.03,30122.0,31.8706,31.8987,31.7958,31.8145,30122.0
2023-03-09 15:10:00,34.02,34.04,33.96,33.97,23961.0,31.8052,31.8239,31.7491,31.7584,23961.0
2023-03-09 15:15:00,33.97,33.97,33.88,33.88,25803.0,31.7584,31.7584,31.6743,31.6743,25803.0
2023-03-09 15:20:00,33.87,33.96,33.83,33.91,50534.0,31.6649,31.7491,31.6275,31.7023,50534.0
2023-03-09 15:25:00,33.91,34.01,33.9,33.95,29955.0,31.7023,31.7958,31.693,31.7397,29955.0
2023-03-09 15:30:00,33.95,34.06,33.93,34.04,44144.0,31.7397,31.8426,31.721,31.8239,44144.0
2023-03-09 15:35:00,34.03,34.05,33.98,34.04,44257.0,31.8145,31.8332,31.7678,31.8239,44257.0
2023-03-09 15:40:00,34.04,34.07,34.01,34.04,61502.0,31.8239,31.8519,31.7958,31.8239,61502.0
2023-03-09 15:45:00,34.03,34.07,33.99,34.05,75353.0,31.8145,31.8519,31.7771,31.8332,75353.0
2023-03-09 15:50:00,34.04,34.13,34.03,34.07,156137.0,31.8239,31.908,31.8145,31.8519,156137.0
2023-03-09 15:55:00,34.07,34.08,33.94,33.95,279602.0,31.8519,31.8613,31.7304,31.7397,279602.0
2023-03-10 09:30:00,33.82,33.86,33.66,33.69,74168.0,31.6182,31.6556,31.4686,31.4967,74168.0
2023-03-10 09:35:00,33.67,33.67,33.56,33.56,30550.0,31.478,31.478,31.3751,31.3751,30550.0
2023-03-10 09:40:00,33.55,33.59,33.45,33.46,21602.0,31.3658,31.4032,31.2723,31.2816,21602.0
2023-03-10 09:45:00,33.46,33.5,33.37,33.41,29763.0,31.2816,31.319,31.1975,31.2349,29763.0
2023-03-10 09:50:00,33.41,33.53,33.4,33.42,20968.0,31.2349,31.3471,31.2255,31.2442,20968.0
2023-03-10 09:55:00,33.43,33.56,33.41,33.54,9313.0,31.2536,31.3751,31.2349,31.3564,9313.0
2023-03-10 10:00:00,33.54,33.71,33.54,33.65,21140.0,31.3564,31.5154,31.3564,31.4593,21140.0
2023-03-10 10:05:00,33.65,33.74,33.64,33.73,13720.0,31.4593,31.5434,31.4499,31.5341,13720.0
2023-03-10 10:10:00,33.72,33.74,33.64,33.65,9097.0,31.5247,31.5434,31.4499,31.4593,9097.0
2023-03-10 10:15:00,33.65,33.67,33.58,33.64,13631.0,31.4593,31.478,31.3938,31.4499,13631.0
2023-03-10 10:20:00,33.64,33.69,33.61,33.68,10860.0,31.4499,31.4967,31.4219,31.4873,10860.0
2023-03-10 10:25:00,33.68,33.71,33.63,33.64,11244.0,31.4873,31.5154,31.4406,31.4499,11244.0
2023-03-10 10:30:00,33.64,33.73,33.62,33.66,16344.0,31.4499,31.5341,31.4312,31.4686,16344.0
2023-03-10 10:35:00,33.69,33.73,33.64,33.67,9409.0,31.4967,31.5341,31.4499,31.478,9409.0
2023-03-10 10:40:00,33.68,33.72,33.58,33.58,7165.0,31.4873,31.5247,31.3938,31.3938,7165.0
2023-03-10 10:45:00,33.57,33.59,33.52,33.54,12633.0,31.3845,31.4032,31.3377,31.3564,12633.0
2023-03-10 10:50:00,33.54,33.6,33.5,33.6,9069.0,31.3564,31.4125,31.319,31.4125,9069.0
2023-03-10 10:55:00,33.61,33.8,33.61,33.78,15638.0,31.4219,31.5995,31.4219,31.5808,15638.0
2023-03-10 11:00:00,33.77,33.78,33.71,33.73,6917.0,31.5714,31.5808,31.5154,31.5341,6917.0
2023-03-10 11:05:00,33.73,33.77,33.73,33.75,11086.0,31.5341,31.5714,31.5341,31.5528,11086.0
2023-03-10 11:10:00,33.75,33.77,33.68,33.7,10384.0,31.5528,31.5714,31.4873,31.506,10384.0
2023-03-10 11:15:00,33.69,33.77,33.68,33.77,8283.0,31.4967,31.5714,31.4873,31.5714,8283.0
2023-03-10 11:20:00,33.77,33.87,33.75,33.83,21194.0,31.5714,31.6649,31.5528,31.6275,21194.0
2023-03-10 11:25:00,33.82,33.88,33.82,33.85,13109.0,31.6182,31.6743,31.6182,31.6462,13109.0
2023-03-10 11:30:00,33.85,33.94,33.84,33.92,16341.0,31.6462,31.7304,31.6369,31.7117,16341.0
2023-03-10 11:35:00,33.92,33.93,33.85,33.85,18007.0,31.7117,31.721,31.6462,31.6462,18007.0
2023-03-10 11:40:00,33.88,33.88,33.77,33.79,12353.0,31.6743,31.6743,31.5714,31.5901,12353.0
2023-03-10 11:45:00,33.79,33.8,33.67,33.71,19997.0,31.5901,31.5995,31.478,31.5154,19997.0
2023-03-10 11:50:00,33.69,33.71,33.63,33.71,12612.0,31.4967,31.5154,31.4406,31.5154,12612.0
2023-03-10 11:55:00,33.7,33.7,33.61,33.63,9957.0,31.506,31.506,31.4219,31.4406,9957.0
2023-03-10 12:00:00,33.62,33.66,33.61,33.62,9137.0,31.4312,31.4686,31.4219,31.4312,9137.0
2023-03-10 12:05:00,33.62,33.64,33.5,33.51,7352.0,31.4312,31.4499,31.319,31.3284,7352.0
2023-03-10 12:10:00,33.51,33.51,33.45,33.46,28406.0,31.3284,31.3284,31.2723,31.2816,28406.0
2023-03-10 12:15:00,33.47,33.52,33.45,33.46,15609.0,31.291,31.3377,31.2723,31.2816,15609.0
2023-03-10 12:20:00,33.45,33.51,33.44,33.47,11443.0,31.2723,31.3284,31.2629,31.291,11443.0
2023-03-10 12:25:00,33.47,33.51,33.45,33.51,17160.0,31.291,31.3284,31.2723,31.3284,17160.0
2023-03-10 12:30:00,33.52,33.67,33.52,33.63,13371.0,31.3377,31.478,31.3377,31.4406,13371.0
2023-03-10 12:35:00,33.64,33.66,33.59,33.62,12862.0,31.4499,31.4686,31.4032,31.4312,12862.0
2023-03-10 12:40:00,33.63,33.63,33.53,33.57,11298.0,31.4406,31.4406,31.3471,31.3845,11298.0
2023-03-10 12:45:00,33.56,33.57,33.49,33.5,10019.0,31.3751,31.3845,31.3097,31.319,10019.0
2023-03-10 12:50:00,33.5,33.5,33.47,33.47,14442.0,31.319,31.319,31.291,31.291,14442.0
2023-03-10 12:55:00,33.47,33.47,33.43,33.43,17811.0,31.291,31.291,31.2536,31.2536,17811.0
2023-03-10 13:00:00,33.43,33.48,33.41,33.43,11208.0,31.2536,31.3003,31.2349,31.2536,11208.0
2023-03-10 13:05:00,33.42,33.42,33.36,33.4,15096.0,31.2442,31.2442,31.1881,31.2255,15096.0
2023-03-10 13:10:00,33.4,33.4,33.36,33.36,9784.0,31.2255,31.2255,31.1881,31.1881,9784.0
2023-03-10 13:15:00,33.36,33.36,33.27,33.27,17459.0,31.1881,31.1881,31.104,31.104,17459.0
2023-03-10 13:20:00,33.27,33.28,33.2,33.21,24275.0,31.104,31.1134,31.0386,31.0479,24275.0
2023-03-10 13:25:00,33.21,33.22,33.14,33.18,25459.0,31.0479,31.0573,30.9825,31.0199,25459.0
2023-03-10 13:30:00,33.17,33.19,33.11,33.12,15468.0,31.0105,31.0292,30.9544,30.9638,15468.0
2023-03-10 13:35:00,33.12,33.18,33.1,33.14,24971.0,30.9638,31.0199,30.9451,30.9825,24971.0
2023-03-10 13:40:00,33.13,33.13,33.07,33.09,23955.0,30.9731,30.9731,30.917,30.9357,23955.0
2023-03-10 13:45:00,33.09,33.1,33.06,33.07,17047.0,30.9357,30.9451,30.9077,30.917,17047.0
2023-03-10 13:50:00,33.07,33.08,33.01,33.06,26247.0,30.917,30.9264,30.8609,30.9077,26247.0
2023-03-10 13:55:00,33.06,33.12,33.06,33.12,18097.0,30.9077,30.9638,30.9077,30.9638,18097.0
2023-03-10 14:00:00,33.12,33.24,33.12,33.23,29604.0,30.9638,31.076,30.9638,31.0666,29604.0
2023-03-10 14:05:00,33.23,33.31,33.2,33.31,13512.0,31.0666,31.1414,31.0386,31.1414,13512.0
2023-03-10 14:10:00,33.32,33.38,33.25,33.26,26725.0,31.1507,31.2068,31.0853,31.0947,26725.0
2023-03-10 14:15:00,33.26,33.27,33.2,33.26,20878.0,31.0947,31.104,31.0386,31.0947,20878.0
2023-03-10 14:20:00,33.26,33.28,33.19,33.2,26689.0,31.0947,31.1134,31.0292,31.0386,26689.0
2023-03-10 14:25:00,33.2,33.22,33.18,33.2,21246.0,31.0386,31.0573,31.0199,31.0386,21246.0
2023-03-10 14:30:00,33.2,33.3,33.2,33.28,25130.0,31.0386,31.132,31.0386,31.1134,25130.0
2023-03-10 14:35:00,33.27,33.4,33.27,33.39,22848.0,31.104,31.2255,31.104,31.2162,22848.0
2023-03-10 14:40:00,33.39,33.43,33.32,33.32,23203.0,31.2162,31.2536,31.1507,31.1507,23203.0
2023-03-10 14:45:00,33.33,33.45,33.32,33.45,34770.0,31.1601,31.2723,31.1507,31.2723,34770.0
2023-03-10 14:50:00,33.45,33.48,33.41,33.48,46650.0,31.2723,31.3003,31.2349,31.3003,46650.0
2023-03-10 14:55:00,33.48,33.53,33.39,33.42,29437.0,31.3003,31.3471,31.2162,31.2442,29437.0
2023-03-10 15:00:00,33.43,33.44,33.37,33.41,22677.0,31.2536,31.2629,31.1975,31.2349,22677.0
2023-03-10 15:05:00,33.4,33.42,33.33,33.4,28170.0,31.2255,31.2442,31.1601,31.2255,28170.0
2023-03-10 15:10:00,33.39,33.49,33.35,33.42,41661.0,31.2162,31.3097,31.1788,31.2442,41661.0
2023-03-10 15:15:00,33.41,33.44,33.31,33.31,24962.0,31.2349,31.2629,31.1414,31.1414,24962.0
2023-03-10 15:20:00,33.31,33.32,33.27,33.31,41025.0,31.1414,31.1507,31.104,31.1414,41025.0
2023-03-10 15:25:00,33.32,33.39,33.32,33.37,36888.0,31.1507,31.2162,31.1507,31.1975,36888.0
2023-03-10 15:30:00,33.37,33.4,33.34,33.35,47066.0,31.1975,31.2255,31.1694,31.1788,47066.0
2023-03-10 15:35:00,33.34,33.35,33.28,33.29,59478.0,31.1694,31.1788,31.1134,31.1227,59478.0
2023-03-10 15:40:00,33.29,33.29,33.19,33.2,57292.0,31.1227,31.1227,31.0292,31.0386,57292.0
2023-03-10 15:45:00,33.2,33.23,33.19,33.22,63113.0,31.0386,31.0666,31.0292,31.0573,63113.0
2023-03-10 15:50:00,33.21,33.31,33.21,33.26,136155.0,31.0479,31.1414,31.0479,31.0947,136155.0
2023-03-10 15:55:00,33.26,33.31,33.24,33.27,282657.0,31.0947,31.1414,31.076,31.104,282657.0
2023-03-13 09:30:00,32.79,32.91,32.7,32.86,73162.0,30.6553,30.7674,30.5711,30.7207,73162.0
2023-03-13 09:35:00,32.83,32.84,32.64,32.74,31618.0,30.6926,30.702,30.515,30.6085,31618.0
2023-03-13 09:40:00,32.74,32.79,32.65,32.7,27247.0,30.6085,30.6553,30.5244,30.5711,27247.0
2023-03-13 09:45:00,32.7,32.95,32.65,32.93,46974.0,30.5711,30.8048,30.5244,30.7861,46974.0
2023-03-13 09:50:00,32.92,33.01,32.79,32.91,30462.0,30.7768,30.8609,30.6553,30.7674,30462.0
2023-03-13 09:55:00,32.91,33.04,32.86,32.95,23686.0,30.7674,30.889,30.7207,30.8048,23686.0
2023-03-13 10:00:00,32.94,33.01,32.9,32.96,25699.0,30.7955,30.8609,30.7581,30.8142,25699.0
2023-03-13 10:05:00,32.94,33.07,32.85,32.99,34363.0,30.7955,30.917,30.7113,30.8422,34363.0
2023-03-13 10:10:00,32.99,33.04,32.89,32.93,29900.0,30.8422,30.889,30.7487,30.7861,29900.0
2023-03-13 10:15:00,32.93,32.93,32.78,32.79,35555.0,30.7861,30.7861,30.6459,30.6553,35555.0
2023-03-13 10:20:00,32.77,32.89,32.74,32.77,23792.0,30.6366,30.7487,30.6085,30.6366,23792.0
2023-03-13 10:25:00,32.78,32.83,32.71,32.73,26884.0,30.6459,30.6926,30.5805,30.5992,26884.0
2023-03-13 10:30:00,32.74,32.97,32.73,32.95,30395.0,30.6085,30.8235,30.5992,30.8048,30395.0
2023-03-13 10:35:00,32.96,32.98,32.86,32.95,24750.0,30.8142,30.8329,30.7207,30.8048,24750.0
2023-03-13 10:40:00,32.96,32.99,32.84,32.99,24233.0,30.8142,30.8422,30.702,30.8422,24233.0
2023-03-13 10:45:00,33.0,33.03,32.94,32.95,22339.0,30.8516,30.8796,30.7955,30.8048,22339.0
2023-03-13 10:50:00,32.97,32.97,32.78,32.87,21064.0,30.8235,30.8235,30.6459,30.73,21064.0
2023-03-13 10:55:00,32.88,33.14,32.87,33.11,39063.0,30.7394,30.9825,30.73,30.9544,39063.0
2023-03-13 11:00:00,33.12,33.23,33.07,33.12,30846.0,30.9638,31.0666,30.917,30.9638,30846.0
2023-03-13 11:05:00,33.11,33.18,33.06,33.11,25946.0,30.9544,31.0199,30.9077,30.9544,25946.0
2023-03-13 11:10:00,33.11,33.26,33.11,33.16,24777.0,30.9544,31.0947,30.9544,31.0012,24777.0
2023-03-13 11:15:00,33.17,33.29,33.17,33.25,21411.0,31.0105,31.1227,31.0105,31.0853,21411.0
2023-03-13 11:20:00,33.27,33.31,33.19,33.27,29273.0,31.104,31.1414,31.0292,31.104,29273.0
2023-03-13 11:25:00,33.27,33.36,33.22,33.35,32225.0,31.104,31.1881,31.0573,31.1788,32225.0
2023-03-13 11:30:00,33.35,33.39,33.26,33.26,28012.0,31.1788,31.2162,31.0947,31.0947,28012.0
2023-03-13 11:35:00,33.25,33.26,33.13,33.13,31139.0,31.0853,31.0947,30.9731,30.9731,31139.0
2023-03-13 11:40:00,33.14,33.2,33.09,33.17,55090.0,30.9825,31.0386,30.9357,31.0105,55090.0
2023-03-13 11:45:00,33.16,33.25,33.1,33.23,35337.0,31.0012,31.0853,30.9451,31.0666,35337.0
2023-03-13 11:50:00,33.23,33.23,33.08,33.08,26910.0,31.0666,31.0666,30.9264,30.9264,26910.0
2023-03-13 11:55:00,33.07,33.24,33.06,33.24,31426.0,30.917,31.076,30.9077,31.076,31426.0
2023-03-13 12:00:00,33.25,33.4,33.15,33.2,28142.0,31.0853,31.2255,30.9918,31.0386,28142.0
2023-03-13 12:05:00,33.2,33.31,33.17,33.29,20607.0,31.0386,31.1414,31.0105,31.1227,20607.0
2023-03-13 12:10:00,33.28,33.29,33.12,33.16,29354.0,31.1134,31.1227,30.9638,31.0012,29354.0
2023-03-13 12:15:00,33.16,33.25,33.13,33.15,18641.0,31.0012,31.0853,30.9731,30.9918,18641.0
2023-03-13 12:20:00,33.15,33.17,33.07,33.08,17478.0,30.9918,31.0105,30.917,30.9264,17478.0
2023-03-13 12:25:00,33.06,33.16,33.05,33.14,32279.0,30.9077,31.0012,30.8983,30.9825,32279.0
2023-03-13 12:30:00,33.14,33.15,33.05,33.06,25688.0,30.9825,30.9918,30.8983,30.9077,25688.0
2023-03-13 12:35:00,33.07,33.15,33.05,33.12,20442.0,30.917,30.9918,30.8983,30.9638,20442.0
2023-03-13 12:40:00,33.12,33.2,33.1,33.11,26562.0,30.9638,31.0386,30.9451,30.9544,26562.0
2023-03-13 12:45:00,33.1,33.14,32.96,32.99,26707.0,30.9451,30.9825,30.8142,30.8422,26707.0
2023-03-13 12:50:00,32.99,33.04,32.91,33.0,53705.0,30.8422,30.889,30.7674,30.8516,53705.0
2023-03-13 12:55:00,33.01,33.03,32.94,33.0,50862.0,30.8609,30.8796,30.7955,30.8516,50862.0
2023-03-13 13:00:00,33.01,33.01,32.9,32.94,24630.0,30.8609,30.8609,30.7581,30.7955,24630.0
2023-03-13 13:05:00,32.93,33.0,32.91,33.0,20961.0,30.7861,30.8516,30.7674,30.8516,20961.0
2023-03-13 13:10:00,33.01,33.08,33.0,33.08,19548.0,30.8609,30.9264,30.8516,30.9264,19548.0
2023-03-13 13:15:00,33.07,33.14,33.04,33.09,26662.0,30.917,30.9825,30.889,30.9357,26662.0
2023-03-13 13:20:00,33.09,33.09,32.99,33.0,54388.0,30.9357,30.9357,30.8422,30.8516,54388.0
2023-03-13 13:25:00,33.0,33.07,32.98,33.04,21778.0,30.8516,30.917,30.8329,30.889,21778.0
2023-03-13 13:30:00,33.05,33.07,32.96,32.97,18840.0,30.8983,30.917,30.8142,30.8235,18840.0
2023-03-13 13:35:00,32.95,33.18,32.95,33.15,23263.0,30.8048,31.0199,30.8048,30.9918,23263.0
2023-03-13 13:40:00,33.16,33.19,33.11,33.16,21256.0,31.0012,31.0292,30.9544,31.0012,21256.0
2023-03-13 13:45:00,33.16,33.19,33.1,33.13,20828.0,31.0012,31.0292,30.9451,30.9731,20828.0
2023-03-13 13:50:00,33.12,33.21,33.12,33.16,28034.0,30.9638,31.0479,30.9638,31.0012,28034.0
2023-03-13 13:55:00,33.15,33.23,33.15,33.2,17587.0,30.9918,31.0666,30.9918,31.0386,17587.0
2023-03-13 14:00:00,33.21,33.29,33.19,33.23,20183.0,31.0479,31.1227,31.0292,31.0666,20183.0
2023-03-13 14:05:00,33.23,33.26,33.21,33.25,20296.0,31.0666,31.0947,31.0479,31.0853,20296.0
2023-03-13 14:10:00,33.25,33.3,33.25,33.27,22872.0,31.0853,31.132,31.0853,31.104,22872.0
2023-03-13 14:15:00,33.28,33.33,33.26,33.29,20862.0,31.1134,31.1601,31.0947,31.1227,20862.0
2023-03-13 14:20:00,33.28,33.31,33.24,33.3,17099.0,31.1134,31.1414,31.076,31.132,17099.0
2023-03-13 14:25:00,33.3,33.34,33.25,33.32,21733.0,31.132,31.1694,31.0853,31.1507,21733.0
2023-03-13 14:30:00,33.32,33.4,33.32,33.38,26518.0,31.1507,31.2255,31.1507,31.2068,26518.0
2023-03-13 14:35:00,33.37,33.37,33.23,33.27,18306.0,31.1975,31.1975,31.0666,31.104,18306.0
2023-03-13 14:40:00,33.28,33.35,33.24,33.3,29685.0,31.1134,31.1788,31.076,31.132,29685.0
2023-03-13 14:45:00,33.3,33.3,33.23,33.26,26142.0,31.132,31.132,31.0666,31.0947,26142.0
2023-03-13 14:50:00,33.26,33.28,33.23,33.27,14573.0,31.0947,31.1134,31.0666,31.104,14573.0
2023-03-13 14:55:00,33.27,33.31,33.25,33.28,22527.0,31.104,31.1414,31.0853,31.1134,22527.0
2023-03-13 15:00:00,33.27,33.33,33.23,33.23,30167.0,31.104,31.1601,31.0666,31.0666,30167.0
2023-03-13 15:05:00,33.24,33.29,33.21,33.22,23377.0,31.076,31.1227,31.0479,31.0573,23377.0
2023-03-13 15:10:00,33.22,33.33,33.21,33.31,24458.0,31.0573,31.1601,31.0479,31.1414,24458.0
2023-03-13 15:15:00,33.31,33.33,33.24,33.25,38211.0,31.1414,31.1601,31.076,31.0853,38211.0
2023-03-13 15:20:00,33.25,33.25,33.11,33.11,47342.0,31.0853,31.0853,30.9544,30.9544,47342.0
2023-03-13 15:25:00,33.12,33.12,33.02,33.09,45203.0,30.9638,30.9638,30.8703,30.9357,45203.0
2023-03-13 15:30:00,33.09,33.19,33.08,33.17,44315.0,30.9357,31.0292,30.9264,31.0105,44315.0
2023-03-13 15:35:00,33.18,33.22,33.15,33.2,47662.0,31.0199,31.0573,30.9918,31.0386,47662.0
2023-03-13 15:40:00,33.21,33.28,33.19,33.22,50209.0,31.0479,31.1134,31.0292,31.0573,50209.0
2023-03-13 15:45:00,33.22,33.23,33.16,33.18,57387.0,31.0573,31.0666,31.0012,31.0199,57387.0
2023-03-13 15:50:00,33.17,33.18,33.1,33.11,96724.0,31.0105,31.0199,30.9451,30.9544,96724.0
2023-03-13 15:55:00,33.11,33.13,33.06,33.06,201369.0,30.9544,30.9731,30.9077,30.9077,201369.0
2023-03-14 09:30:00,33.68,33.85,33.61,33.63,94442.0,31.4873,31.6462,31.4219,31.4406,94442.0
2023-03-14 09:35:00,33.61,33.66,33.57,33.61,46356.0,31.4219,31.4686,31.3845,31.4219,46356.0
2023-03-14 09:40:00,33.61,33.62,33.55,33.55,29314.0,31.4219,31.4312,31.3658,31.3658,29314.0
2023-03-14 09:45:00,33.55,33.73,33.55,33.68,24146.0,31.3658,31.5341,31.3658,31.4873,24146.0
2023-03-14 09:50:00,33.68,33.69,33.61,33.62,27257.0,31.4873,31.4967,31.4219,31.4312,27257.0
2023-03-14 09:55:00,33.61,33.68,33.54,33.64,17174.0,31.4219,31.4873,31.3564,31.4499,17174.0
2023-03-14 10:00:00,33.64,33.69,33.58,33.68,39768.0,31.4499,31.4967,31.3938,31.4873,39768.0
2023-03-14 10:05:00,33.7,33.71,33.6,33.62,17337.0,31.506,31.5154,31.4125,31.4312,17337.0
2023-03-14 10:10:00,33.62,33.65,33.56,33.65,11123.0,31.4312,31.4593,31.3751,31.4593,11123.0
2023-03-14 10:15:00,33.66,33.67,33.63,33.63,15653.0,31.4686,31.478,31.4406,31.4406,15653.0
2023-03-14 10:20:00,33.64,33.7,33.61,33.68,7740.0,31.4499,31.506,31.4219,31.4873,7740.0
2023-03-14 10:25:00,33.68,33.68,33.61,33.64,111726.0,31.4873,31.4873,31.4219,31.4499,111726.0
2023-03-14 10:30:00,33.65,33.76,33.64,33.76,33032.0,31.4593,31.5621,31.4499,31.5621,33032.0
2023-03-14 10:35:00,33.75,33.79,33.73,33.73,23095.0,31.5528,31.5901,31.5341,31.5341,23095.0
2023-03-14 10:40:00,33.73,33.81,33.73,33.8,18267.0,31.5341,31.6088,31.5341,31.5995,18267.0
2023-03-14 10:45:00,33.8,33.86,33.8,33.86,14394.0,31.5995,31.6556,31.5995,31.6556,14394.0
2023-03-14 10:50:00,33.86,33.86,33.81,33.82,19041.0,31.6556,31.6556,31.6088,31.6182,19041.0
2023-03-14 10:55:00,33.82,33.83,33.7,33.71,19608.0,31.6182,31.6275,31.506,31.5154,19608.0
2023-03-14 11:00:00,33.71,33.74,33.69,33.72,15511.0,31.5154,31.5434,31.4967,31.5247,15511.0
2023-03-14 11:05:00,33.71,33.77,33.71,33.75,19234.0,31.5154,31.5714,31.5154,31.5528,19234.0
2023-03-14 11:10:00,33.75,33.77,33.72,33.75,24514.0,31.5528,31.5714,31.5247,31.5528,24514.0
2023-03-14 11:15:00,33.75,33.78,33.75,33.77,14576.0,31.5528,31.5808,31.5528,31.5714,14576.0
2023-03-14 11:20:00,33.77,33.8,33.76,33.78,25740.0,31.5714,31.5995,31.5621,31.5808,25740.0
2023-03-14 11:25:00,33.77,33.8,33.75,33.76,11359.0,31.5714,31.5995,31.5528,31.5621,11359.0
2023-03-14 11:30:00,33.77,33.78,33.75,33.76,12624.0,31.5714,31.5808,31.5528,31.5621,12624.0
2023-03-14 11:35:00,33.76,33.78,33.74,33.78,11251.0,31.5621,31.5808,31.5434,31.5808,11251.0
2023-03-14 11:40:00,33.78,33.79,33.75,33.79,15440.0,31.5808,31.5901,31.5528,31.5901,15440.0
2023-03-14 11:45:00,33.79,33.79,33.71,33.73,17782.0,31.5901,31.5901,31.5154,31.5341,17782.0
2023-03-14 11:50:00,33.73,33.78,33.73,33.77,7018.0,31.5341,31.5808,31.5341,31.5714,7018.0
2023-03-14 11:55:00,33.76,33.77,33.71,33.71,57076.0,31.5621,31.5714,31.5154,31.5154,57076.0
2023-03-14 12:00:00,33.7,33.73,33.67,33.68,36573.0,31.506,31.5341,31.478,31.4873,36573.0
2023-03-14 12:05:00,33.69,33.7,33.63,33.66,12985.0,31.4967,31.506,31.4406,31.4686,12985.0
2023-03-14 12:10:00,33.66,33.68,33.65,33.67,18338.0,31.4686,31.4873,31.4593,31.478,18338.0
2023-03-14 12:15:00,33.66,33.67,33.59,33.64,18551.0,31.4686,31.478,31.4032,31.4499,18551.0
2023-03-14 12:20:00,33.63,33.66,33.62,33.64,12627.0,31.4406,31.4686,31.4312,31.4499,12627.0
2023-03-14 12:25:00,33.62,33.62,33.56,33.56,6157.0,31.4312,31.4312,31.3751,31.3751,6157.0
2023-03-14 12:30:00,33.57,33.61,33.56,33.6,114764.0,31.3845,31.4219,31.3751,31.4125,114764.0
2023-03-14 12:35:00,33.6,33.66,33.59,33.59,71693.0,31.4125,31.4686,31.4032,31.4032,71693.0
2023-03-14 12:40:00,33.59,33.59,33.48,33.51,28010.0,31.4032,31.4032,31.3003,31.3284,28010.0
2023-03-14 12:45:00,33.52,33.57,33.48,33.57,54887.0,31.3377,31.3845,31.3003,31.3845,54887.0
2023-03-14 12:50:00,33.57,33.57,33.45,33.45,16162.0,31.3845,31.3845,31.2723,31.2723,16162.0
2023-03-14 12:55:00,33.45,33.47,33.42,33.45,13301.0,31.2723,31.291,31.2442,31.2723,13301.0
2023-03-14 13:00:00,33.46,33.48,33.42,33.42,17132.0,31.2816,31.3003,31.2442,31.2442,17132.0
2023-03-14 13:05:00,33.42,33.42,33.38,33.41,13648.0,31.2442,31.2442,31.2068,31.2349,13648.0
2023-03-14 13:10:00,33.4,33.4,33.36,33.38,26657.0,31.2255,31.2255,31.1881,31.2068,26657.0
2023-03-14 13:15:00,33.37,33.37,33.24,33.34,20040.0,31.1975,31.1975,31.076,31.1694,20040.0
2023-03-14 13:20:00,33.34,33.35,33.27,33.32,15812.0,31.1694,31.1788,31.104,31.1507,15812.0
2023-03-14 13:25:00,33.33,33.39,33.31,33.36,12961.0,31.1601,31.2162,31.1414,31.1881,12961.0
2023-03-14 13:30:00,33.36,33.39,33.34,33.37,12401.0,31.1881,31.2162,31.1694,31.1975,12401.0
2023-03-14 13:35:00,33.38,33.46,33.37,33.45,17154.0,31.2068,31.2816,31.1975,31.2723,17154.0
2023-03-14 13:40:00,33.45,33.48,33.34,33.35,20535.0,31.2723,31.3003,31.1694,31.1788,20535.0
2023-03-14 13:45:00,33.34,33.38,33.33,33.35,12184.0,31.1694,31.2068,31.1601,31.1788,12184.0
2023-03-14 13:50:00,33.36,33.36,33.32,33.35,12966.0,31.1881,31.1881,31.1507,31.1788,12966.0
2023-03-14 13:55:00,33.35,33.36,33.32,33.34,11146.0,31.1788,31.1881,31.1507,31.1694,11146.0
2023-03-14 14:00:00,33.34,33.37,33.27,33.28,18283.0,31.1694,31.1975,31.104,31.1134,18283.0
2023-03-14 14:05:00,33.27,33.28,33.2,33.28,14512.0,31.104,31.1134,31.0386,31.1134,14512.0
2023-03-14 14:10:00,33.28,33.32,33.27,33.27,17018.0,31.1134,31.1507,31.104,31.104,17018.0
2023-03-14 14:15:00,33.27,33.3,33.23,33.29,9925.0,31.104,31.132,31.0666,31.1227,9925.0
2023-03-14 14:20:00,33.28,33.3,33.26,33.29,12161.0,31.1134,31.132,31.0947,31.1227,12161.0
2023-03-14 14:25:00,33.28,33.36,33.28,33.34,15829.0,31.1134,31.1881,31.1134,31.1694,15829.0
2023-03-14 14:30:00,33.34,33.41,33.33,33.4,26319.0,31.1694,31.2349,31.1601,31.2255,26319.0
2023-03-14 14:35:00,33.41,33.41,33.36,33.37,12888.0,31.2349,31.2349,31.1881,31.1975,12888.0
2023-03-14 14:40:00,33.36,33.36,33.31,33.33,13114.0,31.1881,31.1881,31.1414,31.1601,13114.0
2023-03-14 14:45:00,33.32,33.39,33.3,33.35,19272.0,31.1507,31.2162,31.132,31.1788,19272.0
2023-03-14 14:50:00,33.34,33.36,33.32,33.34,28897.0,31.1694,31.1881,31.1507,31.1694,28897.0
2023-03-14 14:55:00,33.34,33.35,33.29,33.29,9464.0,31.1694,31.1788,31.1227,31.1227,9464.0
2023-03-14 15:00:00,33.29,33.34,33.29,33.31,13732.0,31.1227,31.1694,31.1227,31.1414,13732.0
2023-03-14 15:05:00,33.31,33.31,33.2,33.22,27275.0,31.1414,31.1414,31.0386,31.0573,27275.0
2023-03-14 15:10:00,33.22,33.22,33.16,33.18,17018.0,31.0573,31.0573,31.0012,31.0199,17018.0
2023-03-14 15:15:00,33.17,33.24,33.15,33.24,27734.0,31.0105,31.076,30.9918,31.076,27734.0
2023-03-14 15:20:00,33.25,33.27,33.15,33.17,53635.0,31.0853,31.104,30.9918,31.0105,53635.0
2023-03-14 15:25:00,33.18,33.24,33.17,33.23,21965.0,31.0199,31.076,31.0105,31.0666,21965.0
2023-03-14 15:30:00,33.23,33.3,33.21,33.29,32290.0,31.0666,31.132,31.0479,31.1227,32290.0
2023-03-14 15:35:00,33.3,33.35,33.3,33.33,26166.0,31.132,31.1788,31.132,31.1601,26166.0
2023-03-14 15:40:00,33.32,33.39,33.3,33.38,29607.0,31.1507,31.2162,31.132,31.2068,29607.0
2023-03-14 15:45:00,33.38,33.43,33.35,33.43,41189.0,31.2068,31.2536,31.1788,31.2536,41189.0
2023-03-14 15:50:00,33.43,33.49,33.43,33.47,120815.0,31.2536,31.3097,31.2536,31.291,120815.0
2023-03-14 15:55:00,33.47,33.6,33.46,33.54,310939.0,31.291,31.4125,31.2816,31.3564,310939.0
2023-03-15 09:30:00,32.95,33.0,32.8,32.91,52744.0,30.8048,30.8516,30.6646,30.7674,52744.0
2023-03-15 09:35:00,32.91,32.96,32.85,32.87,35393.0,30.7674,30.8142,30.7113,30.73,35393.0
2023-03-15 09:40:00,32.87,32.87,32.79,32.85,22207.0,30.73,30.73,30.6553,30.7113,22207.0
2023-03-15 09:45:00,32.87,33.01,32.82,33.01,38243.0,30.73,30.8609,30.6833,30.8609,38243.0
2023-03-15 09:50:00,33.01,33.01,32.87,32.92,16294.0,30.8609,30.8609,30.73,30.7768,16294.0
2023-03-15 09:55:00,32.91,32.91,32.77,32.83,14613.0,30.7674,30.7674,30.6366,30.6926,14613.0
2023-03-15 10:00:00,32.82,32.91,32.77,32.9,60700.0,30.6833,30.7674,30.6366,30.7581,60700.0
2023-03-15 10:05:00,32.91,33.05,32.87,32.96,41526.0,30.7674,30.8983,30.73,30.8142,41526.0
2023-03-15 10:10:00,33.0,33.03,32.94,32.94,30602.0,30.8516,30.8796,30.7955,30.7955,30602.0
2023-03-15 10:15:00,32.95,32.98,32.87,32.89,24983.0,30.8048,30.8329,30.73,30.7487,24983.0
2023-03-15 10:20:00,32.9,32.95,32.83,32.84,23925.0,30.7581,30.8048,30.6926,30.702,23925.0
2023-03-15 10:25:00,32.85,32.87,32.78,32.85,18829.0,30.7113,30.73,30.6459,30.7113,18829.0
2023-03-15 10:30:00,32.83,32.87,32.78,32.8,28150.0,30.6926,30.73,30.6459,30.6646,28150.0
2023-03-15 10:35:00,32.77,32.88,32.76,32.83,15801.0,30.6366,30.7394,30.6272,30.6926,15801.0
2023-03-15 10:40:00,32.82,32.89,32.81,32.89,26194.0,30.6833,30.7487,30.6739,30.7487,26194.0
2023-03-15 10:45:00,32.89,32.92,32.83,32.84,37534.0,30.7487,30.7768,30.6926,30.702,37534.0
2023-03-15 10:50:00,32.84,32.93,32.79,32.91,32721.0,30.702,30.7861,30.6553,30.7674,32721.0
2023-03-15 10:55:00,32.91,33.03,32.89,33.03,31052.0,30.7674,30.8796,30.7487,30.8796,31052.0
2023-03-15 11:00:00,33.03,33.09,33.01,33.06,28379.0,30.8796,30.9357,30.8609,30.9077,28379.0
2023-03-15 11:05:00,33.06,33.14,33.03,33.07,38252.0,30.9077,30.9825,30.8796,30.917,38252.0
2023-03-15 11:10:00,33.08,33.13,33.07,33.13,15224.0,30.9264,30.9731,30.917,30.9731,15224.0
2023-03-15 11:15:00,33.12,33.14,33.07,33.13,18341.0,30.9638,30.9825,30.917,30.9731,18341.0
2023-03-15 11:20:00,33.12,33.12,32.99,33.01,14707.0,30.9638,30.9638,30.8422,30.8609,14707.0
2023-03-15 11:25:00,33.01,33.04,32.97,32.98,9670.0,30.8609,30.889,30.8235,30.8329,9670.0
2023-03-15 11:30:00,32.98,33.03,32.94,32.95,15126.0,30.8329,30.8796,30.7955,30.8048,15126.0
2023-03-15 11:35:00,32.95,32.95,32.9,32.92,13479.0,30.8048,30.8048,30.7581,30.7768,13479.0
2023-03-15 11:40:00,32.91,32.98,32.9,32.94,14692.0,30.7674,30.8329,30.7581,30.7955,14692.0
2023-03-15 11:45:00,32.94,32.99,32.94,32.97,26235.0,30.7955,30.8422,30.7955,30.8235,26235.0
2023-03-15 11:50:00,32.97,32.97,32.83,32.84,13336.0,30.8235,30.8235,30.6926,30.702,13336.0
2023-03-15 11:55:00,32.84,32.87,32.81,32.87,13806.0,30.702,30.73,30.6739,30.73,13806.0
2023-03-15 12:00:00,32.87,32.89,32.81,32.81,16618.0,30.73,30.7487,30.6739,30.6739,16618.0
2023-03-15 12:05:00,32.8,32.8,32.73,32.73,14083.0,30.6646,30.6646,30.5992,30.5992,14083.0
2023-03-15 12:10:00,32.72,32.73,32.69,32.7,22187.0,30.5898,30.5992,30.5618,30.5711,22187.0
2023-03-15 12:15:00,32.7,32.73,32.65,32.66,23766.0,30.5711,30.5992,30.5244,30.5337,23766.0
2023-03-15 12:20:00,32.66,32.71,32.62,32.62,9621.0,30.5337,30.5805,30.4963,30.4963,9621.0
2023-03-15 12:25:00,32.61,32.69,32.6,32.69,10421.0,30.487,30.5618,30.4776,30.5618,10421.0
2023-03-15 12:30:00,32.69,32.76,32.66,32.66,56794.0,30.5618,30.6272,30.5337,30.5337,56794.0
2023-03-15 12:35:00,32.66,32.67,32.63,32.66,39702.0,30.5337,30.5431,30.5057,30.5337,39702.0
2023-03-15 12:40:00,32.65,32.67,32.62,32.66,11510.0,30.5244,30.5431,30.4963,30.5337,11510.0
2023-03-15 12:45:00,32.66,32.69,32.65,32.66,15437.0,30.5337,30.5618,30.5244,30.5337,15437.0
2023-03-15 12:50:00,32.66,32.67,32.56,32.57,13687.0,30.5337,30.5431,30.4402,30.4496,13687.0
2023-03-15 12:55:00,32.57,32.59,32.52,32.57,18574.0,30.4496,30.4683,30.4028,30.4496,18574.0
2023-03-15 13:00:00,32.56,32.57,32.52,32.54,16960.0,30.4402,30.4496,30.4028,30.4215,16960.0
2023-03-15 13:05:00,32.55,32.64,32.55,32.61,19524.0,30.4309,30.515,30.4309,30.487,19524.0
2023-03-15 13:10:00,32.61,32.71,32.61,32.71,18373.0,30.487,30.5805,30.487,30.5805,18373.0
2023-03-15 13:15:00,32.72,32.75,32.68,32.7,13101.0,30.5898,30.6179,30.5524,30.5711,13101.0
2023-03-15 13:20:00,32.7,32.73,32.67,32.7,12574.0,30.5711,30.5992,30.5431,30.5711,12574.0
2023-03-15 13:25:00,32.7,32.71,32.65,32.68,10566.0,30.5711,30.5805,30.5244,30.5524,10566.0
2023-03-15 13:30:00,32.67,32.67,32.6,32.65,17439.0,30.5431,30.5431,30.4776,30.5244,17439.0
2023-03-15 13:35:00,32.66,32.69,32.62,32.64,16683.0,30.5337,30.5618,30.4963,30.515,16683.0
2023-03-15 13:40:00,32.65,32.65,32.6,32.61,14408.0,30.5244,30.5244,30.4776,30.487,14408.0
2023-03-15 13:45:00,32.61,32.61,32.56,32.59,11104.0,30.487,30.487,30.4402,30.4683,11104.0
2023-03-15 13:50:00,32.57,32.65,32.57,32.65,8780.0,30.4496,30.5244,30.4496,30.5244,8780.0
2023-03-15 13:55:00,32.64,32.69,32.62,32.65,14733.0,30.515,30.5618,30.4963,30.5244,14733.0
2023-03-15 14:00:00,32.66,32.67,32.6,32.64,17058.0,30.5337,30.5431,30.4776,30.515,17058.0
2023-03-15 14:05:00,32.64,32.69,32.62,32.66,30172.0,30.515,30.5618,30.4963,30.5337,30172.0
2023-03-15 14:10:00,32.66,32.68,32.64,32.65,13844.0,30.5337,30.5524,30.515,30.5244,13844.0
2023-03-15 14:15:00,32.65,32.69,32.59,32.67,26517.0,30.5244,30.5618,30.4683,30.5431,26517.0
2023-03-15 14:20:00,32.67,32.81,32.65,32.79,29105.0,30.5431,30.6739,30.5244,30.6553,29105.0
2023-03-15 14:25:00,32.79,32.95,32.78,32.85,65219.0,30.6553,30.8048,30.6459,30.7113,65219.0
2023-03-15 14:30:00,32.87,32.94,32.82,32.86,25744.0,30.73,30.7955,30.6833,30.7207,25744.0
2023-03-15 14:35:00,32.85,32.89,32.81,32.84,24860.0,30.7113,30.7487,30.6739,30.702,24860.0
2023-03-15 14:40:00,32.83,32.87,32.81,32.83,18516.0,30.6926,30.73,30.6739,30.6926,18516.0
2023-03-15 14:45:00,32.83,32.83,32.75,32.75,15718.0,30.6926,30.6926,30.6179,30.6179,15718.0
2023-03-15 14:50:00,32.76,32.8,32.7,32.8,18295.0,30.6272,30.6646,30.5711,30.6646,18295.0
2023-03-15 14:55:00,32.79,32.81,32.75,32.79,14760.0,30.6553,30.6739,30.6179,30.6553,14760.0
2023-03-15 15:00:00,32.79,32.85,32.74,32.75,18032.0,30.6553,30.7113,30.6085,30.6179,18032.0
2023-03-15 15:05:00,32.76,32.83,32.72,32.72,24105.0,30.6272,30.6926,30.5898,30.5898,24105.0
2023-03-15 15:10:00,32.72,32.8,32.69,32.77,23896.0,30.5898,30.6646,30.5618,30.6366,23896.0
2023-03-15 15:15:00,32.77,32.86,32.77,32.83,37488.0,30.6366,30.7207,30.6366,30.6926,37488.0
2023-03-15 15:20:00,32.83,32.87,32.78,32.84,31252.0,30.6926,30.73,30.6459,30.702,31252.0
2023-03-15 15:25:00,32.85,32.89,32.8,32.84,39598.0,30.7113,30.7487,30.6646,30.702,39598.0
2023-03-15 15:30:00,32.84,32.87,32.8,32.84,46838.0,30.702,30.73,30.6646,30.702,46838.0
2023-03-15 15:35:00,32.84,32.84,32.69,32.74,40400.0,30.702,30.702,30.5618,30.6085,40400.0
2023-03-15 15:40:00,32.74,32.76,32.64,32.71,44089.0,30.6085,30.6272,30.515,30.5805,44089.0
2023-03-15 15:45:00,32.7,32.75,32.68,32.7,51468.0,30.5711,30.6179,30.5524,30.5711,51468.0
2023-03-15 15:50:00,32.7,32.71,32.65,32.68,82665.0,30.5711,30.5805,30.5244,30.5524,82665.0
2023-03-15 15:55:00,32.68,32.83,32.68,32.82,176120.0,30.5524,30.6926,30.5524,30.6833,176120.0
2023-03-16 09:30:00,32.47,32.59,32.45,32.59,44176.0,30.3561,30.4683,30.3374,30.4683,44176.0
2023-03-16 09:35:00,32.63,32.74,32.6,32.69,24482.0,30.5057,30.6085,30.4776,30.5618,24482.0
2023-03-16 09:40:00,32.69,32.74,32.63,32.69,35157.0,30.5618,30.6085,30.5057,30.5618,35157.0
2023-03-16 09:45:00,32.7,32.73,32.64,32.65,32740.0,30.5711,30.5992,30.515,30.5244,32740.0
2023-03-16 09:50:00,32.66,32.7,32.63,32.66,8774.0,30.5337,30.5711,30.5057,30.5337,8774.0
2023-03-16 09:55:00,32.65,32.71,32.64,32.7,16035.0,30.5244,30.5805,30.515,30.5711,16035.0
2023-03-16 10:00:00,32.7,32.75,32.64,32.66,15498.0,30.5711,30.6179,30.515,30.5337,15498.0
2023-03-16 10:05:00,32.65,32.66,32.57,32.6,12730.0,30.5244,30.5337,30.4496,30.4776,12730.0
2023-03-16 10:10:00,32.6,32.64,32.57,32.58,17699.0,30.4776,30.515,30.4496,30.4589,17699.0
2023-03-16 10:15:00,32.58,32.6,32.5,32.52,64552.0,30.4589,30.4776,30.3841,30.4028,64552.0
2023-03-16 10:20:00,32.52,32.58,32.51,32.57,14041.0,30.4028,30.4589,30.3935,30.4496,14041.0
2023-03-16 10:25:00,32.58,32.62,32.57,32.6,7572.0,30.4589,30.4963,30.4496,30.4776,7572.0
2023-03-16 10:30:00,32.61,32.7,32.6,32.66,15369.0,30.487,30.5711,30.4776,30.5337,15369.0
2023-03-16 10:35:00,32.67,32.74,32.67,32.73,10264.0,30.5431,30.6085,30.5431,30.5992,10264.0
2023-03-16 10:40:00,32.73,32.78,32.7,32.76,13817.0,30.5992,30.6459,30.5711,30.6272,13817.0
2023-03-16 10:45:00,32.76,32.84,32.76,32.83,16585.0,30.6272,30.702,30.6272,30.6926,16585.0
2023-03-16 10:50:00,32.82,33.02,32.82,33.01,28047.0,30.6833,30.8703,30.6833,30.8609,28047.0
2023-03-16 10:55:00,33.02,33.06,32.98,33.01,20504.0,30.8703,30.9077,30.8329,30.8609,20504.0
2023-03-16 11:00:00,33.01,33.04,32.99,33.01,13799.0,30.8609,30.889,30.8422,30.8609,13799.0
2023-03-16 11:05:00,33.0,33.14,32.98,33.11,21290.0,30.8516,30.9825,30.8329,30.9544,21290.0
2023-03-16 11:10:00,33.13,33.13,33.06,33.08,16835.0,30.9731,30.9731,30.9077,30.9264,16835.0
2023-03-16 11:15:00,33.08,33.11,33.04,33.06,14266.0,30.9264,30.9544,30.889,30.9077,14266.0
2023-03-16 11:20:00,33.07,33.11,33.04,33.07,33255.0,30.917,30.9544,30.889,30.917,33255.0
2023-03-16 11:25:00,33.07,33.15,33.04,33.05,60640.0,30.917,30.9918,30.889,30.8983,60640.0
2023-03-16 11:30:00,33.06,33.09,32.98,33.0,40600.0,30.9077,30.9357,30.8329,30.8516,40600.0
2023-03-16 11:35:00,33.0,33.03,32.98,33.02,13334.0,30.8516,30.8796,30.8329,30.8703,13334.0
2023-03-16 11:40:00,33.02,33.14,33.02,33.12,16501.0,30.8703,30.9825,30.8703,30.9638,16501.0
2023-03-16 11:45:00,33.12,33.13,33.07,33.13,8218.0,30.9638,30.9731,30.917,30.9731,8218.0
2023-03-16 11:50:00,33.11,33.21,33.11,33.2,12522.0,30.9544,31.0479,30.9544,31.0386,12522.0
2023-03-16 11:55:00,33.2,33.26,33.2,33.22,8520.0,31.0386,31.0947,31.0386,31.0573,8520.0
2023-03-16 12:00:00,33.22,33.24,33.14,33.18,9972.0,31.0573,31.076,30.9825,31.0199,9972.0
2023-03-16 12:05:00,33.18,33.18,33.14,33.14,12610.0,31.0199,31.0199,30.9825,30.9825,12610.0
2023-03-16 12:10:00,33.13,33.18,33.12,33.15,11209.0,30.9731,31.0199,30.9638,30.9918,11209.0
2023-03-16 12:15:00,33.14,33.17,33.1,33.16,63404.0,30.9825,31.0105,30.9451,31.0012,63404.0
2023-03-16 12:20:00,33.16,33.21,33.14,33.2,19518.0,31.0012,31.0479,30.9825,31.0386,19518.0
2023-03-16 12:25:00,33.21,33.22,33.11,33.13,94196.0,31.0479,31.0573,30.9544,30.9731,94196.0
2023-03-16 12:30:00,33.13,33.16,33.11,33.13,13845.0,30.9731,31.0012,30.9544,30.9731,13845.0
2023-03-16 12:35:00,33.12,33.17,33.1,33.16,38366.0,30.9638,31.0105,30.9451,31.0012,38366.0
2023-03-16 12:40:00,33.16,33.17,33.13,33.16,11406.0,31.0012,31.0105,30.9731,31.0012,11406.0
2023-03-16 12:45:00,33.15,33.18,33.13,33.18,16957.0,30.9918,31.0199,30.9731,31.0199,16957.0
2023-03-16 12:50:00,33.18,33.3,33.18,33.24,35288.0,31.0199,31.132,31.0199,31.076,35288.0
2023-03-16 12:55:00,33.25,33.3,33.24,33.3,7152.0,31.0853,31.132,31.076,31.132,7152.0
2023-03-16 13:00:00,33.3,33.34,33.28,33.34,43543.0,31.132,31.1694,31.1134,31.1694,43543.0
2023-03-16 13:05:00,33.34,33.39,33.33,33.34,27947.0,31.1694,31.2162,31.1601,31.1694,27947.0
2023-03-16 13:10:00,33.34,33.37,33.3,33.3,18475.0,31.1694,31.1975,31.132,31.132,18475.0
2023-03-16 13:15:00,33.3,33.31,33.18,33.2,24027.0,31.132,31.1414,31.0199,31.0386,24027.0
2023-03-16 13:20:00,33.21,33.24,33.19,33.23,17668.0,31.0479,31.076,31.0292,31.0666,17668.0
2023-03-16 13:25:00,33.23,33.27,33.22,33.23,33794.0,31.0666,31.104,31.0573,31.0666,33794.0
2023-03-16 13:30:00,33.23,33.24,33.18,33.22,14528.0,31.0666,31.076,31.0199,31.0573,14528.0
2023-03-16 13:35:00,33.22,33.24,33.2,33.23,16818.0,31.0573,31.076,31.0386,31.0666,16818.0
2023-03-16 13:40:00,33.23,33.26,33.21,33.23,17310.0,31.0666,31.0947,31.0479,31.0666,17310.0
2023-03-16 13:45:00,33.23,33.26,33.2,33.22,17914.0,31.0666,31.0947,31.0386,31.0573,17914.0
2023-03-16 13:50:00,33.21,33.23,33.18,33.21,26299.0,31.0479,31.0666,31.0199,31.0479,26299.0
2023-03-16 13:55:00,33.21,33.25,33.19,33.2,95227.0,31.0479,31.0853,31.0292,31.0386,95227.0
2023-03-16 14:00:00,33.2,33.2,33.14,33.14,40381.0,31.0386,31.0386,30.9825,30.9825,40381.0
2023-03-16 14:05:00,33.14,33.16,33.11,33.12,32122.0,30.9825,31.0012,30.9544,30.9638,32122.0
2023-03-16 14:10:00,33.13,33.15,33.09,33.09,40597.0,30.9731,30.9918,30.9357,30.9357,40597.0
2023-03-16 14:15:00,33.1,33.12,33.07,33.09,65320.0,30.9451,30.9638,30.917,30.9357,65320.0
2023-03-16 14:20:00,33.1,33.16,33.09,33.1,76011.0,30.9451,31.0012,30.9357,30.9451,76011.0
2023-03-16 14:25:00,33.09,33.11,33.08,33.1,29095.0,30.9357,30.9544,30.9264,30.9451,29095.0
2023-03-16 14:30:00,33.1,33.11,33.0,33.03,27274.0,30.9451,30.9544,30.8516,30.8796,27274.0
2023-03-16 14:35:00,33.03,33.11,33.02,33.11,21277.0,30.8796,30.9544,30.8703,30.9544,21277.0
2023-03-16 14:40:00,33.11,33.15,33.1,33.14,21791.0,30.9544,30.9918,30.9451,30.9825,21791.0
2023-03-16 14:45:00,33.13,33.13,33.1,33.11,17342.0,30.9731,30.9731,30.9451,30.9544,17342.0
2023-03-16 14:50:00,33.11,33.17,33.1,33.16,20786.0,30.9544,31.0105,30.9451,31.0012,20786.0
2023-03-16 14:55:00,33.16,33.22,33.15,33.2,25046.0,31.0012,31.0573,30.9918,31.0386,25046.0
2023-03-16 15:00:00,33.22,33.28,33.21,33.27,61085.0,31.0573,31.1134,31.0479,31.104,61085.0
2023-03-16 15:05:00,33.27,33.32,33.27,33.28,61023.0,31.104,31.1507,31.104,31.1134,61023.0
2023-03-16 15:10:00,33.29,33.29,33.25,33.26,23679.0,31.1227,31.1227,31.0853,31.0947,23679.0
2023-03-16 15:15:00,33.25,33.32,33.24,33.3,25560.0,31.0853,31.1507,31.076,31.132,25560.0
2023-03-16 15:20:00,33.31,33.38,33.3,33.34,30615.0,31.1414,31.2068,31.132,31.1694,30615.0
2023-03-16 15:25:00,33.33,33.36,33.31,33.36,29245.0,31.1601,31.1881,31.1414,31.1881,29245.0
2023-03-16 15:30:00,33.36,33.37,33.32,33.36,30440.0,31.1881,31.1975,31.1507,31.1881,30440.0
2023-03-16 15:35:00,33.36,33.36,33.29,33.33,39191.0,31.1881,31.1881,31.1227,31.1601,39191.0
2023-03-16 15:40:00,33.33,33.37,33.3,33.36,41507.0,31.1601,31.1975,31.132,31.1881,41507.0
2023-03-16 15:45:00,33.36,33.36,33.29,33.33,71175.0,31.1881,31.1881,31.1227,31.1601,71175.0
2023-03-16 15:50:00,33.33,33.35,33.29,33.3,105203.0,31.1601,31.1788,31.1227,31.132,105203.0
2023-03-16 15:55:00,33.32,33.35,33.27,33.34,252437.0,31.1507,31.1788,31.104,31.1694,252437.0
2023-03-17 09:30:00,33.19,33.19,33.04,33.13,569152.0,31.0292,31.0292,30.889,30.9731,569152.0
2023-03-17 09:35:00,33.13,33.24,33.09,33.19,19859.0,30.9731,31.076,30.9357,31.0292,19859.0
2023-03-17 09:40:00,33.21,33.26,33.16,33.16,23263.0,31.0479,31.0947,31.0012,31.0012,23263.0
2023-03-17 09:45:00,33.14,33.15,33.04,33.06,25720.0,30.9825,30.9918,30.889,30.9077,25720.0
2023-03-17 09:50:00,33.06,33.22,33.06,33.21,16035.0,30.9077,31.0573,30.9077,31.0479,16035.0
2023-03-17 09:55:00,33.2,33.2,33.1,33.1,11798.0,31.0386,31.0386,30.9451,30.9451,11798.0
2023-03-17 10:00:00,33.12,33.27,33.12,33.27,9179.0,30.9638,31.104,30.9638,31.104,9179.0
2023-03-17 10:05:00,33.27,33.27,33.13,33.15,6812.0,31.104,31.104,30.9731,30.9918,6812.0
2023-03-17 10:10:00,33.16,33.16,33.04,33.05,12449.0,31.0012,31.0012,30.889,30.8983,12449.0
2023-03-17 10:15:00,33.07,33.15,33.01,33.02,29880.0,30.917,30.9918,30.8609,30.8703,29880.0
2023-03-17 10:20:00,33.04,33.06,33.0,33.02,8753.0,30.889,30.9077,30.8516,30.8703,8753.0
2023-03-17 10:25:00,33.01,33.02,32.92,32.98,31390.0,30.8609,30.8703,30.7768,30.8329,31390.0
2023-03-17 10:30:00,32.99,33.02,32.92,32.93,15748.0,30.8422,30.8703,30.7768,30.7861,15748.0
2023-03-17 10:35:00,32.93,32.95,32.89,32.93,11787.0,30.7861,30.8048,30.7487,30.7861,11787.0
2023-03-17 10:40:00,32.92,32.93,32.84,32.84,9362.0,30.7768,30.7861,30.702,30.702,9362.0
2023-03-17 10:45:00,32.84,32.89,32.79,32.89,15335.0,30.702,30.7487,30.6553,30.7487,15335.0
2023-03-17 10:50:00,32.89,32.89,32.78,32.8,9037.0,30.7487,30.7487,30.6459,30.6646,9037.0
2023-03-17 10:55:00,32.79,32.87,32.78,32.85,12671.0,30.6553,30.73,30.6459,30.7113,12671.0
2023-03-17 11:00:00,32.84,32.86,32.75,32.79,11989.0,30.702,30.7207,30.6179,30.6553,11989.0
2023-03-17 11:05:00,32.79,32.87,32.77,32.86,10658.0,30.6553,30.73,30.6366,30.7207,10658.0
2023-03-17 11:10:00,32.85,32.85,32.79,32.82,29441.0,30.7113,30.7113,30.6553,30.6833,29441.0
2023-03-17 11:15:00,32.81,32.94,32.81,32.93,24812.0,30.6739,30.7955,30.6739,30.7861,24812.0
2023-03-17 11:20:00,32.93,32.93,32.81,32.84,28938.0,30.7861,30.7861,30.6739,30.702,28938.0
2023-03-17 11:25:00,32.83,32.87,32.8,32.87,19631.0,30.6926,30.73,30.6646,30.73,19631.0
2023-03-17 11:30:00,32.85,32.94,32.82,32.91,71556.0,30.7113,30.7955,30.6833,30.7674,71556.0
2023-03-17 11:35:00,32.91,32.92,32.84,32.84,17810.0,30.7674,30.7768,30.702,30.702,17810.0
2023-03-17 11:40:00,32.84,32.86,32.8,32.81,21091.0,30.702,30.7207,30.6646,30.6739,21091.0
2023-03-17 11:45:00,32.81,32.9,32.8,32.88,32286.0,30.6739,30.7581,30.6646,30.7394,32286.0
2023-03-17 11:50:00,32.88,32.89,32.84,32.85,21949.0,30.7394,30.7487,30.702,30.7113,21949.0
2023-03-17 11:55:00,32.84,32.89,32.83,32.89,27188.0,30.702,30.7487,30.6926,30.7487,27188.0
2023-03-17 12:00:00,32.9,32.93,32.88,32.91,14998.0,30.7581,30.7861,30.7394,30.7674,14998.0
2023-03-17 12:05:00,32.91,32.95,32.86,32.95,12875.0,30.7674,30.8048,30.7207,30.8048,12875.0
2023-03-17 12:10:00,32.95,32.96,32.89,32.9,15919.0,30.8048,30.8142,30.7487,30.7581,15919.0
2023-03-17 12:15:00,32.9,32.93,32.89,32.91,9496.0,30.7581,30.7861,30.7487,30.7674,9496.0
2023-03-17 12:20:00,32.92,32.93,32.85,32.88,12827.0,30.7768,30.7861,30.7113,30.7394,12827.0
2023-03-17 12:25:00,32.88,32.93,32.87,32.93,12064.0,30.7394,30.7861,30.73,30.7861,12064.0
2023-03-17 12:30:00,32.92,33.01,32.9,32.91,21208.0,30.7768,30.8609,30.7581,30.7674,21208.0
2023-03-17 12:35:00,32.9,32.91,32.87,32.89,11641.0,30.7581,30.7674,30.73,30.7487,11641.0
2023-03-17 12:40:00,32.89,32.91,32.88,32.91,5453.0,30.7487,30.7674,30.7394,30.7674,5453.0
2023-03-17 12:45:00,32.9,32.93,32.88,32.9,17172.0,30.7581,30.7861,30.7394,30.7581,17172.0
2023-03-17 12:50:00,32.91,32.92,32.88,32.89,6039.0,30.7674,30.7768,30.7394,30.7487,6039.0
2023-03-17 12:55:00,32.89,32.93,32.88,32.9,9702.0,30.7487,30.7861,30.7394,30.7581,9702.0
2023-03-17 13:00:00,32.9,32.92,32.88,32.9,8387.0,30.7581,30.7768,30.7394,30.7581,8387.0
2023-03-17 13:05:00,32.9,32.96,32.89,32.94,13851.0,30.7581,30.8142,30.7487,30.7955,13851.0
2023-03-17 13:10:00,32.94,32.98,32.93,32.98,8932.0,30.7955,30.8329,30.7861,30.8329,8932.0
2023-03-17 13:15:00,32.97,32.99,32.94,32.97,15935.0,30.8235,30.8422,30.7955,30.8235,15935.0
2023-03-17 13:20:00,32.98,33.02,32.96,32.98,15872.0,30.8329,30.8703,30.8142,30.8329,15872.0
2023-03-17 13:25:00,32.97,33.0,32.97,32.99,14652.0,30.8235,30.8516,30.8235,30.8422,14652.0
2023-03-17 13:30:00,32.99,33.03,32.97,32.99,21303.0,30.8422,30.8796,30.8235,30.8422,21303.0
2023-03-17 13:35:00,32.99,33.03,32.96,33.02,20926.0,30.8422,30.8796,30.8142,30.8703,20926.0
2023-03-17 13:40:00,33.02,33.02,32.97,33.01,27785.0,30.8703,30.8703,30.8235,30.8609,27785.0
2023-03-17 13:45:00,33.01,33.03,32.98,33.0,21788.0,30.8609,30.8796,30.8329,30.8516,21788.0
2023-03-17 13:50:00,32.99,32.99,32.88,32.9,17572.0,30.8422,30.8422,30.7394,30.7581,17572.0
2023-03-17 13:55:00,32.89,32.93,32.86,32.89,17392.0,30.7487,30.7861,30.7207,30.7487,17392.0
2023-03-17 14:00:00,32.9,32.94,32.89,32.91,24285.0,30.7581,30.7955,30.7487,30.7674,24285.0
2023-03-17 14:05:00,32.91,32.92,32.83,32.84,18056.0,30.7674,30.7768,30.6926,30.702,18056.0
2023-03-17 14:10:00,32.83,32.83,32.78,32.79,13605.0,30.6926,30.6926,30.6459,30.6553,13605.0
2023-03-17 14:15:00,32.78,32.83,32.77,32.79,19940.0,30.6459,30.6926,30.6366,30.6553,19940.0
2023-03-17 14:20:00,32.79,32.81,32.77,32.78,39806.0,30.6553,30.6739,30.6366,30.6459,39806.0
2023-03-17 14:25:00,32.78,32.78,32.73,32.76,18945.0,30.6459,30.6459,30.5992,30.6272,18945.0
2023-03-17 14:30:00,32.75,32.81,32.74,32.79,14455.0,30.6179,30.6739,30.6085,30.6553,14455.0
2023-03-17 14:35:00,32.79,32.8,32.73,32.76,27492.0,30.6553,30.6646,30.5992,30.6272,27492.0
2023-03-17 14:40:00,32.75,32.77,32.74,32.75,11157.0,30.6179,30.6366,30.6085,30.6179,11157.0
2023-03-17 14:45:00,32.74,32.78,32.71,32.77,12727.0,30.6085,30.6459,30.5805,30.6366,12727.0
2023-03-17 14:50:00,32.77,32.84,32.72,32.84,31258.0,30.6366,30.702,30.5898,30.702,31258.0
2023-03-17 14:55:00,32.84,32.86,32.8,32.8,19884.0,30.702,30.7207,30.6646,30.6646,19884.0
2023-03-17 15:00:00,32.81,32.82,32.78,32.8,27511.0,30.6739,30.6833,30.6459,30.6646,27511.0
2023-03-17 15:05:00,32.81,32.83,32.78,32.81,22214.0,30.6739,30.6926,30.6459,30.6739,22214.0
2023-03-17 15:10:00,32.8,32.84,32.78,32.83,31279.0,30.6646,30.702,30.6459,30.6926,31279.0
2023-03-17 15:15:00,32.83,32.89,32.8,32.87,33087.0,30.6926,30.7487,30.6646,30.73,33087.0
2023-03-17 15:20:00,32.87,32.89,32.83,32.89,40475.0,30.73,30.7487,30.6926,30.7487,40475.0
2023-03-17 15:25:00,32.88,32.88,32.81,32.88,44380.0,30.7394,30.7394,30.6739,30.7394,44380.0
2023-03-17 15:30:00,32.88,32.89,32.76,32.82,34688.0,30.7394,30.7487,30.6272,30.6833,34688.0
2023-03-17 15:35:00,32.82,32.83,32.75,32.78,78864.0,30.6833,30.6926,30.6179,30.6459,78864.0
2023-03-17 15:40:00,32.77,32.81,32.75,32.8,49555.0,30.6366,30.6739,30.6179,30.6646,49555.0
2023-03-17 15:45:00,32.8,32.81,32.76,32.77,93151.0,30.6646,30.6739,30.6272,30.6366,93151.0
2023-03-17 15:50:00,32.77,32.9,32.77,32.83,160225.0,30.6366,30.7581,30.6366,30.6926,160225.0
2023-03-17 15:55:00,32.83,32.86,32.73,32.8,583384.0,30.6926,30.7207,30.5992,30.6646,583384.0
2023-03-20 09:30:00,33.01,33.23,32.76,33.09,55892.0,30.8609,31.0666,30.6272,30.9357,55892.0
2023-03-20 09:35:00,33.12,33.14,33.04,33.11,11545.0,30.9638,30.9825,30.889,30.9544,11545.0
2023-03-20 09:40:00,33.1,33.16,33.09,33.16,27490.0,30.9451,31.0012,30.9357,31.0012,27490.0
2023-03-20 09:45:00,33.16,33.34,33.16,33.31,80204.0,31.0012,31.1694,31.0012,31.1414,80204.0
2023-03-20 09:50:00,33.31,33.41,33.3,33.39,39655.0,31.1414,31.2349,31.132,31.2162,39655.0
2023-03-20 09:55:00,33.38,33.45,33.35,33.43,38190.0,31.2068,31.2723,31.1788,31.2536,38190.0
2023-03-20 10:00:00,33.44,33.52,33.37,33.38,50634.0,31.2629,31.3377,31.1975,31.2068,50634.0
2023-03-20 10:05:00,33.39,33.44,33.31,33.33,37431.0,31.2162,31.2629,31.1414,31.1601,37431.0
2023-03-20 10:10:00,33.33,33.37,33.31,33.34,19887.0,31.1601,31.1975,31.1414,31.1694,19887.0
2023-03-20 10:15:00,33.34,33.35,33.24,33.25,22566.0,31.1694,31.1788,31.076,31.0853,22566.0
2023-03-20 10:20:00,33.25,33.38,33.24,33.38,25247.0,31.0853,31.2068,31.076,31.2068,25247.0
2023-03-20 10:25:00,33.39,33.41,33.33,33.4,27241.0,31.2162,31.2349,31.1601,31.2255,27241.0
2023-03-20 10:30:00,33.41,33.41,33.36,33.38,17032.0,31.2349,31.2349,31.1881,31.2068,17032.0
2023-03-20 10:35:00,33.37,33.39,33.31,33.33,14073.0,31.1975,31.2162,31.1414,31.1601,14073.0
2023-03-20 10:40:00,33.31,33.35,33.29,33.3,21793.0,31.1414,31.1788,31.1227,31.132,21793.0
2023-03-20 10:45:00,33.3,33.37,33.29,33.34,18265.0,31.132,31.1975,31.1227,31.1694,18265.0
2023-03-20 10:50:00,33.35,33.35,33.29,33.3,16253.0,31.1788,31.1788,31.1227,31.132,16253.0
2023-03-20 10:55:00,33.29,33.34,33.29,33.33,12002.0,31.1227,31.1694,31.1227,31.1601,12002.0
2023-03-20 11:00:00,33.33,33.42,33.33,33.38,15010.0,31.1601,31.2442,31.1601,31.2068,15010.0
2023-03-20 11:05:00,33.38,33.41,33.35,33.36,30184.0,31.2068,31.2349,31.1788,31.1881,30184.0
2023-03-20 11:10:00,33.35,33.36,33.28,33.34,22448.0,31.1788,31.1881,31.1134,31.1694,22448.0
2023-03-20 11:15:00,33.34,33.35,33.29,33.31,9937.0,31.1694,31.1788,31.1227,31.1414,9937.0
2023-03-20 11:20:00,33.3,33.36,33.3,33.35,13698.0,31.132,31.1881,31.132,31.1788,13698.0
2023-03-20 11:25:00,33.36,33.46,33.35,33.44,23339.0,31.1881,31.2816,31.1788,31.2629,23339.0
2023-03-20 11:30:00,33.45,33.48,33.43,33.45,18571.0,31.2723,31.3003,31.2536,31.2723,18571.0
2023-03-20 11:35:00,33.45,33.47,33.44,33.45,12144.0,31.2723,31.291,31.2629,31.2723,12144.0
2023-03-20 11:40:00,33.45,33.47,33.41,33.44,15975.0,31.2723,31.291,31.2349,31.2629,15975.0
2023-03-20 11:45:00,33.44,33.44,33.42,33.42,12032.0,31.2629,31.2629,31.2442,31.2442,12032.0
2023-03-20 11:50:00,33.43,33.46,33.4,33.42,25091.0,31.2536,31.2816,31.2255,31.2442,25091.0
2023-03-20 11:55:00,33.42,33.43,33.36,33.37,20199.0,31.2442,31.2536,31.1881,31.1975,20199.0
2023-03-20 12:00:00,33.37,33.37,33.33,33.34,13700.0,31.1975,31.1975,31.1601,31.1694,13700.0
2023-03-20 12:05:00,33.34,33.36,33.31,33.31,21923.0,31.1694,31.1881,31.1414,31.1414,21923.0
2023-03-20 12:10:00,33.31,33.32,33.21,33.25,25103.0,31.1414,31.1507,31.0479,31.0853,25103.0
2023-03-20 12:15:00,33.25,33.26,33.16,33.19,17140.0,31.0853,31.0947,31.0012,31.0292,17140.0
2023-03-20 12:20:00,33.19,33.24,33.19,33.21,20177.0,31.0292,31.076,31.0292,31.0479,20177.0
2023-03-20 12:25:00,33.2,33.27,33.2,33.27,19053.0,31.0386,31.104,31.0386,31.104,19053.0
2023-03-20 12:30:00,33.28,33.32,33.28,33.32,13857.0,31.1134,31.1507,31.1134,31.1507,13857.0
2023-03-20 12:35:00,33.31,33.34,33.29,33.33,19627.0,31.1414,31.1694,31.1227,31.1601,19627.0
2023-03-20 12:40:00,33.33,33.36,33.31,33.33,22311.0,31.1601,31.1881,31.1414,31.1601,22311.0
2023-03-20 12:45:00,33.33,33.34,33.29,33.33,18659.0,31.1601,31.1694,31.1227,31.1601,18659.0
2023-03-20 12:50:00,33.33,33.4,33.32,33.4,22821.0,31.1601,31.2255,31.1507,31.2255,22821.0
2023-03-20 12:55:00,33.4,33.43,33.38,33.4,20826.0,31.2255,31.2536,31.2068,31.2255,20826.0
2023-03-20 13:00:00,33.4,33.41,33.38,33.4,18655.0,31.2255,31.2349,31.2068,31.2255,18655.0
2023-03-20 13:05:00,33.4,33.44,33.39,33.43,19870.0,31.2255,31.2629,31.2162,31.2536,19870.0
2023-03-20 13:10:00,33.43,33.45,33.38,33.39,17164.0,31.2536,31.2723,31.2068,31.2162,17164.0
2023-03-20 13:15:00,33.39,33.42,33.38,33.41,17062.0,31.2162,31.2442,31.2068,31.2349,17062.0
2023-03-20 13:20:00,33.42,33.43,33.38,33.4,28249.0,31.2442,31.2536,31.2068,31.2255,28249.0
2023-03-20 13:25:00,33.4,33.41,33.38,33.39,10796.0,31.2255,31.2349,31.2068,31.2162,10796.0
2023-03-20 13:30:00,33.38,33.41,33.36,33.37,9637.0,31.2068,31.2349,31.1881,31.1975,9637.0
2023-03-20 13:35:00,33.36,33.36,33.32,33.32,17737.0,31.1881,31.1881,31.1507,31.1507,17737.0
2023-03-20 13:40:00,33.33,33.36,33.31,33.32,17281.0,31.1601,31.1881,31.1414,31.1507,17281.0
2023-03-20 13:45:00,33.31,33.31,33.24,33.25,41721.0,31.1414,31.1414,31.076,31.0853,41721.0
2023-03-20 13:50:00,33.25,33.25,33.17,33.18,47056.0,31.0853,31.0853,31.0105,31.0199,47056.0
2023-03-20 13:55:00,33.18,33.24,33.17,33.22,76691.0,31.0199,31.076,31.0105,31.0573,76691.0
2023-03-20 14:00:00,33.22,33.23,33.15,33.15,16767.0,31.0573,31.0666,30.9918,30.9918,16767.0
2023-03-20 14:05:00,33.15,33.16,33.11,33.13,17728.0,30.9918,31.0012,30.9544,30.9731,17728.0
2023-03-20 14:10:00,33.13,33.2,33.12,33.16,18220.0,30.9731,31.0386,30.9638,31.0012,18220.0
2023-03-20 14:15:00,33.16,33.2,33.14,33.19,16199.0,31.0012,31.0386,30.9825,31.0292,16199.0
2023-03-20 14:20:00,33.19,33.22,33.18,33.22,19828.0,31.0292,31.0573,31.0199,31.0573,19828.0
2023-03-20 14:25:00,33.22,33.22,33.17,33.17,14077.0,31.0573,31.0573,31.0105,31.0105,14077.0
2023-03-20 14:30:00,33.16,33.18,33.09,33.1,26284.0,31.0012,31.0199,30.9357,30.9451,26284.0
2023-03-20 14:35:00,33.1,33.1,33.05,33.07,14536.0,30.9451,30.9451,30.8983,30.917,14536.0
2023-03-20 14:40:00,33.07,33.1,33.05,33.09,10102.0,30.917,30.9451,30.8983,30.9357,10102.0
2023-03-20 14:45:00,33.09,33.12,33.08,33.1,19107.0,30.9357,30.9638,30.9264,30.9451,19107.0
2023-03-20 14:50:00,33.09,33.15,33.09,33.12,22646.0,30.9357,30.9918,30.9357,30.9638,22646.0
2023-03-20 14:55:00,33.12,33.14,33.08,33.08,22623.0,30.9638,30.9825,30.9264,30.9264,22623.0
2023-03-20 15:00:00,33.08,33.13,33.07,33.13,19035.0,30.9264,30.9731,30.917,30.9731,19035.0
2023-03-20 15:05:00,33.13,33.15,33.11,33.11,17764.0,30.9731,30.9918,30.9544,30.9544,17764.0
2023-03-20 15:10:00,33.11,33.14,33.09,33.14,26107.0,30.9544,30.9825,30.9357,30.9825,26107.0
2023-03-20 15:15:00,33.14,33.15,33.1,33.13,39904.0,30.9825,30.9918,30.9451,30.9731,39904.0
2023-03-20 15:20:00,33.13,33.13,33.08,33.11,23232.0,30.9731,30.9731,30.9264,30.9544,23232.0
2023-03-20 15:25:00,33.11,33.14,33.1,33.12,39294.0,30.9544,30.9825,30.9451,30.9638,39294.0
2023-03-20 15:30:00,33.12,33.22,33.1,33.18,40012.0,30.9638,31.0573,30.9451,31.0199,40012.0
2023-03-20 15:35:00,33.18,33.21,33.15,33.17,43193.0,31.0199,31.0479,30.9918,31.0105,43193.0
2023-03-20 15:40:00,33.17,33.21,33.15,33.15,42954.0,31.0105,31.0479,30.9918,30.9918,42954.0
2023-03-20 15:45:00,33.15,33.21,33.13,33.2,50550.0,30.9918,31.0479,30.9731,31.0386,50550.0
2023-03-20 15:50:00,33.21,33.29,33.21,33.27,94238.0,31.0479,31.1227,31.0479,31.104,94238.0
2023-03-20 15:55:00,33.27,33.28,33.21,33.22,417335.0,31.104,31.1134,31.0479,31.0573,417335.0
2023-03-21 09:30:00,33.56,33.85,33.56,33.81,76098.0,31.3751,31.6462,31.3751,31.6088,76098.0
2023-03-21 09:35:00,33.8,33.87,33.71,33.74,38206.0,31.5995,31.6649,31.5154,31.5434,38206.0
2023-03-21 09:40:00,33.72,33.72,33.55,33.62,76947.0,31.5247,31.5247,31.3658,31.4312,76947.0
2023-03-21 09:45:00,33.63,33.75,33.62,33.7,15185.0,31.4406,31.5528,31.4312,31.506,15185.0
2023-03-21 09:50:00,33.69,33.7,33.65,33.67,8459.0,31.4967,31.506,31.4593,31.478,8459.0
2023-03-21 09:55:00,33.67,33.73,33.67,33.72,14281.0,31.478,31.5341,31.478,31.5247,14281.0
2023-03-21 10:00:00,33.72,33.76,33.65,33.65,18067.0,31.5247,31.5621,31.4593,31.4593,18067.0
2023-03-21 10:05:00,33.65,33.65,33.58,33.61,15430.0,31.4593,31.4593,31.3938,31.4219,15430.0
2023-03-21 10:10:00,33.61,33.74,33.61,33.7,41641.0,31.4219,31.5434,31.4219,31.506,41641.0
2023-03-21 10:15:00,33.7,33.73,33.59,33.62,101487.0,31.506,31.5341,31.4032,31.4312,101487.0
2023-03-21 10:20:00,33.61,33.63,33.58,33.62,14443.0,31.4219,31.4406,31.3938,31.4312,14443.0
2023-03-21 10:25:00,33.62,33.62,33.58,33.62,11618.0,31.4312,31.4312,31.3938,31.4312,11618.0
2023-03-21 10:30:00,33.61,33.62,33.58,33.59,11455.0,31.4219,31.4312,31.3938,31.4032,11455.0
2023-03-21 10:35:00,33.59,33.61,33.58,33.61,13265.0,31.4032,31.4219,31.3938,31.4219,13265.0
2023-03-21 10:40:00,33.61,33.62,33.54,33.58,11495.0,31.4219,31.4312,31.3564,31.3938,11495.0
2023-03-21 10:45:00,33.59,33.66,33.58,33.65,8566.0,31.4032,31.4686,31.3938,31.4593,8566.0
2023-03-21 10:50:00,33.66,33.66,33.55,33.55,16735.0,31.4686,31.4686,31.3658,31.3658,16735.0
2023-03-21 10:55:00,33.55,33.58,33.52,33.55,15084.0,31.3658,31.3938,31.3377,31.3658,15084.0
2023-03-21 11:00:00,33.55,33.59,33.55,33.57,8689.0,31.3658,31.4032,31.3658,31.3845,8689.0
2023-03-21 11:05:00,33.57,33.6,33.55,33.59,6530.0,31.3845,31.4125,31.3658,31.4032,6530.0
2023-03-21 11:10:00,33.6,33.65,33.59,33.65,8723.0,31.4125,31.4593,31.4032,31.4593,8723.0
2023-03-21 11:15:00,33.65,33.65,33.6,33.63,6910.0,31.4593,31.4593,31.4125,31.4406,6910.0
2023-03-21 11:20:00,33.63,33.63,33.58,33.61,9480.0,31.4406,31.4406,31.3938,31.4219,9480.0
2023-03-21 11:25:00,33.61,33.61,33.56,33.58,14025.0,31.4219,31.4219,31.3751,31.3938,14025.0
2023-03-21 11:30:00,33.58,33.6,33.56,33.57,10442.0,31.3938,31.4125,31.3751,31.3845,10442.0
2023-03-21 11:35:00,33.57,33.6,33.53,33.55,18465.0,31.3845,31.4125,31.3471,31.3658,18465.0
2023-03-21 11:40:00,33.56,33.56,33.48,33.51,22247.0,31.3751,31.3751,31.3003,31.3284,22247.0
2023-03-21 11:45:00,33.5,33.52,33.48,33.51,11046.0,31.319,31.3377,31.3003,31.3284,11046.0
2023-03-21 11:50:00,33.51,33.53,33.5,33.52,29061.0,31.3284,31.3471,31.319,31.3377,29061.0
2023-03-21 11:55:00,33.52,33.52,33.48,33.51,16208.0,31.3377,31.3377,31.3003,31.3284,16208.0
2023-03-21 12:00:00,33.51,33.53,33.49,33.49,22215.0,31.3284,31.3471,31.3097,31.3097,22215.0
2023-03-21 12:05:00,33.5,33.53,33.49,33.52,11340.0,31.319,31.3471,31.3097,31.3377,11340.0
2023-03-21 12:10:00,33.52,33.55,33.5,33.51,17245.0,31.3377,31.3658,31.319,31.3284,17245.0
2023-03-21 12:15:00,33.52,33.55,33.5,33.52,28020.0,31.3377,31.3658,31.319,31.3377,28020.0
2023-03-21 12:20:00,33.52,33.54,33.51,33.52,11072.0,31.3377,31.3564,31.3284,31.3377,11072.0
2023-03-21 12:25:00,33.52,33.57,33.52,33.55,7042.0,31.3377,31.3845,31.3377,31.3658,7042.0
2023-03-21 12:30:00,33.55,33.58,33.54,33.55,18388.0,31.3658,31.3938,31.3564,31.3658,18388.0
2023-03-21 12:35:00,33.55,33.56,33.53,33.55,17911.0,31.3658,31.3751,31.3471,31.3658,17911.0
2023-03-21 12:40:00,33.55,33.55,33.52,33.52,42858.0,31.3658,31.3658,31.3377,31.3377,42858.0
2023-03-21 12:45:00,33.51,33.53,33.49,33.51,17221.0,31.3284,31.3471,31.3097,31.3284,17221.0
2023-03-21 12:50:00,33.51,33.54,33.5,33.52,10930.0,31.3284,31.3564,31.319,31.3377,10930.0
2023-03-21 12:55:00,33.52,33.53,33.46,33.46,43902.0,31.3377,31.3471,31.2816,31.2816,43902.0
2023-03-21 13:00:00,33.47,33.47,33.43,33.45,15766.0,31.291,31.291,31.2536,31.2723,15766.0
2023-03-21 13:05:00,33.45,33.46,33.44,33.46,5892.0,31.2723,31.2816,31.2629,31.2816,5892.0
2023-03-21 13:10:00,33.46,33.52,33.46,33.51,11165.0,31.2816,31.3377,31.2816,31.3284,11165.0
2023-03-21 13:15:00,33.51,33.53,33.49,33.51,8688.0,31.3284,31.3471,31.3097,31.3284,8688.0
2023-03-21 13:20:00,33.51,33.53,33.5,33.52,10630.0,31.3284,31.3471,31.319,31.3377,10630.0
2023-03-21 13:25:00,33.52,33.58,33.52,33.57,17855.0,31.3377,31.3938,31.3377,31.3845,17855.0
2023-03-21 13:30:00,33.58,33.61,33.55,33.57,41384.0,31.3938,31.4219,31.3658,31.3845,41384.0
2023-03-21 13:35:00,33.57,33.57,33.51,33.52,10945.0,31.3845,31.3845,31.3284,31.3377,10945.0
2023-03-21 13:40:00,33.52,33.53,33.51,33.52,4571.0,31.3377,31.3471,31.3284,31.3377,4571.0
2023-03-21 13:45:00,33.52,33.53,33.5,33.5,8232.0,31.3377,31.3471,31.319,31.319,8232.0
2023-03-21 13:50:00,33.5,33.51,33.46,33.46,5605.0,31.319,31.3284,31.2816,31.2816,5605.0
2023-03-21 13:55:00,33.47,33.47,33.41,33.41,10265.0,31.291,31.291,31.2349,31.2349,10265.0
2023-03-21 14:00:00,33.41,33.43,33.39,33.43,16136.0,31.2349,31.2536,31.2162,31.2536,16136.0
2023-03-21 14:05:00,33.43,33.44,33.4,33.43,10451.0,31.2536,31.2629,31.2255,31.2536,10451.0
2023-03-21 14:10:00,33.43,33.44,33.41,33.43,11214.0,31.2536,31.2629,31.2349,31.2536,11214.0
2023-03-21 14:15:00,33.43,33.46,33.41,33.45,8681.0,31.2536,31.2816,31.2349,31.2723,8681.0
2023-03-21 14:20:00,33.45,33.47,33.43,33.44,31361.0,31.2723,31.291,31.2536,31.2629,31361.0
2023-03-21 14:25:00,33.44,33.49,33.43,33.46,13572.0,31.2629,31.3097,31.2536,31.2816,13572.0
2023-03-21 14:30:00,33.47,33.49,33.46,33.48,8963.0,31.291,31.3097,31.2816,31.3003,8963.0
2023-03-21 14:35:00,33.48,33.5,33.45,33.45,9592.0,31.3003,31.319,31.2723,31.2723,9592.0
2023-03-21 14:40:00,33.45,33.49,33.45,33.48,9654.0,31.2723,31.3097,31.2723,31.3003,9654.0
2023-03-21 14:45:00,33.47,33.51,33.46,33.5,10309.0,31.291,31.3284,31.2816,31.319,10309.0
2023-03-21 14:50:00,33.5,33.5,33.45,33.47,11769.0,31.319,31.319,31.2723,31.291,11769.0
2023-03-21 14:55:00,33.47,33.52,33.45,33.49,21158.0,31.291,31.3377,31.2723,31.3097,21158.0
2023-03-21 15:00:00,33.49,33.55,33.49,33.55,13152.0,31.3097,31.3658,31.3097,31.3658,13152.0
2023-03-21 15:05:00,33.55,33.55,33.52,33.54,16248.0,31.3658,31.3658,31.3377,31.3564,16248.0
2023-03-21 15:10:00,33.54,33.57,33.53,33.55,13639.0,31.3564,31.3845,31.3471,31.3658,13639.0
2023-03-21 15:15:00,33.55,33.58,33.53,33.57,21476.0,31.3658,31.3938,31.3471,31.3845,21476.0
2023-03-21 15:20:00,33.57,33.58,33.55,33.55,14163.0,31.3845,31.3938,31.3658,31.3658,14163.0
2023-03-21 15:25:00,33.55,33.58,33.54,33.58,17229.0,31.3658,31.3938,31.3564,31.3938,17229.0
2023-03-21 15:30:00,33.58,33.6,33.55,33.55,22788.0,31.3938,31.4125,31.3658,31.3658,22788.0
2023-03-21 15:35:00,33.56,33.65,33.55,33.65,26704.0,31.3751,31.4593,31.3658,31.4593,26704.0
2023-03-21 15:40:00,33.65,33.72,33.64,33.72,36395.0,31.4593,31.5247,31.4499,31.5247,36395.0
2023-03-21 15:45:00,33.72,33.73,33.67,33.7,67887.0,31.5247,31.5341,31.478,31.506,67887.0
2023-03-21 15:50:00,33.69,33.71,33.65,33.7,105394.0,31.4967,31.5154,31.4593,31.506,105394.0
2023-03-21 15:55:00,33.7,33.7,33.64,33.68,180311.0,31.506,31.506,31.4499,31.4873,180311.0
2023-03-22 09:30:00,33.75,33.75,33.6,33.61,32390.0,31.5528,31.5528,31.4125,31.4219,32390.0
2023-03-22 09:35:00,33.61,33.66,33.6,33.63,5229.0,31.4219,31.4686,31.4125,31.4406,5229.0
2023-03-22 09:40:00,33.64,33.67,33.6,33.6,15378.0,31.4499,31.478,31.4125,31.4125,15378.0
2023-03-22 09:45:00,33.6,33.63,33.58,33.6,12032.0,31.4125,31.4406,31.3938,31.4125,12032.0
2023-03-22 09:50:00,33.62,33.67,33.62,33.66,8615.0,31.4312,31.478,31.4312,31.4686,8615.0
2023-03-22 09:55:00,33.66,33.69,33.64,33.64,9434.0,31.4686,31.4967,31.4499,31.4499,9434.0
2023-03-22 10:00:00,33.65,33.67,33.6,33.61,12780.0,31.4593,31.478,31.4125,31.4219,12780.0
2023-03-22 10:05:00,33.6,33.61,33.55,33.59,29082.0,31.4125,31.4219,31.3658,31.4032,29082.0
2023-03-22 10:10:00,33.59,33.59,33.5,33.52,24067.0,31.4032,31.4032,31.319,31.3377,24067.0
2023-03-22 10:15:00,33.52,33.56,33.51,33.55,27030.0,31.3377,31.3751,31.3284,31.3658,27030.0
2023-03-22 10:20:00,33.55,33.59,33.55,33.56,29649.0,31.3658,31.4032,31.3658,31.3751,29649.0
2023-03-22 10:25:00,33.57,33.67,33.56,33.66,30849.0,31.3845,31.478,31.3751,31.4686,30849.0
2023-03-22 10:30:00,33.67,33.71,33.67,33.71,19063.0,31.478,31.5154,31.478,31.5154,19063.0
2023-03-22 10:35:00,33.7,33.71,33.68,33.71,5402.0,31.506,31.5154,31.4873,31.5154,5402.0
2023-03-22 10:40:00,33.7,33.72,33.68,33.7,26325.0,31.506,31.5247,31.4873,31.506,26325.0
2023-03-22 10:45:00,33.7,33.72,33.67,33.68,7181.0,31.506,31.5247,31.478,31.4873,7181.0
2023-03-22 10:50:00,33.68,33.72,33.68,33.72,12648.0,31.4873,31.5247,31.4873,31.5247,12648.0
2023-03-22 10:55:00,33.72,33.72,33.68,33.7,14046.0,31.5247,31.5247,31.4873,31.506,14046.0
2023-03-22 11:00:00,33.7,33.77,33.69,33.73,39913.0,31.506,31.5714,31.4967,31.5341,39913.0
2023-03-22 11:05:00,33.72,33.75,33.7,33.71,10443.0,31.5247,31.5528,31.506,31.5154,10443.0
2023-03-22 11:10:00,33.72,33.72,33.64,33.64,19540.0,31.5247,31.5247,31.4499,31.4499,19540.0
2023-03-22 11:15:00,33.65,33.66,33.59,33.59,6697.0,31.4593,31.4686,31.4032,31.4032,6697.0
2023-03-22 11:20:00,33.59,33.65,33.58,33.64,18780.0,31.4032,31.4593,31.3938,31.4499,18780.0
2023-03-22 11:25:00,33.65,33.66,33.59,33.59,11525.0,31.4593,31.4686,31.4032,31.4032,11525.0
2023-03-22 11:30:00,33.58,33.6,33.57,33.58,11643.0,31.3938,31.4125,31.3845,31.3938,11643.0
2023-03-22 11:35:00,33.58,33.59,33.52,33.52,11589.0,31.3938,31.4032,31.3377,31.3377,11589.0
2023-03-22 11:40:00,33.52,33.54,33.51,33.52,7930.0,31.3377,31.3564,31.3284,31.3377,7930.0
2023-03-22 11:45:00,33.52,33.57,33.51,33.55,8371.0,31.3377,31.3845,31.3284,31.3658,8371.0
2023-03-22 11:50:00,33.55,33.57,33.53,33.55,8185.0,31.3658,31.3845,31.3471,31.3658,8185.0
2023-03-22 11:55:00,33.55,33.55,33.53,33.55,3675.0,31.3658,31.3658,31.3471,31.3658,3675.0
2023-03-22 12:00:00,33.54,33.55,33.5,33.51,6524.0,31.3564,31.3658,31.319,31.3284,6524.0
2023-03-22 12:05:00,33.51,33.52,33.48,33.5,13876.0,31.3284,31.3377,31.3003,31.319,13876.0
2023-03-22 12:10:00,33.5,33.5,33.44,33.45,9544.0,31.319,31.319,31.2629,31.2723,9544.0
2023-03-22 12:15:00,33.44,33.46,33.41,33.43,24138.0,31.2629,31.2816,31.2349,31.2536,24138.0
2023-03-22 12:20:00,33.43,33.46,33.41,33.42,18638.0,31.2536,31.2816,31.2349,31.2442,18638.0
2023-03-22 12:25:00,33.42,33.5,33.4,33.48,28490.0,31.2442,31.319,31.2255,31.3003,28490.0
2023-03-22 12:30:00,33.48,33.49,33.45,33.45,7652.0,31.3003,31.3097,31.2723,31.2723,7652.0
2023-03-22 12:35:00,33.46,33.46,33.43,33.44,1801.0,31.2816,31.2816,31.2536,31.2629,1801.0
2023-03-22 12:40:00,33.43,33.46,33.43,33.45,6395.0,31.2536,31.2816,31.2536,31.2723,6395.0
2023-03-22 12:45:00,33.45,33.46,33.43,33.45,4954.0,31.2723,31.2816,31.2536,31.2723,4954.0
2023-03-22 12:50:00,33.44,33.45,33.4,33.41,9855.0,31.2629,31.2723,31.2255,31.2349,9855.0
2023-03-22 12:55:00,33.41,33.43,33.4,33.42,8846.0,31.2349,31.2536,31.2255,31.2442,8846.0
2023-03-22 13:00:00,33.41,33.42,33.37,33.38,5436.0,31.2349,31.2442,31.1975,31.2068,5436.0
2023-03-22 13:05:00,33.38,33.39,33.35,33.38,7901.0,31.2068,31.2162,31.1788,31.2068,7901.0
2023-03-22 13:10:00,33.38,33.42,33.37,33.41,9870.0,31.2068,31.2442,31.1975,31.2349,9870.0
2023-03-22 13:15:00,33.41,33.44,33.41,33.44,4613.0,31.2349,31.2629,31.2349,31.2629,4613.0
2023-03-22 13:20:00,33.44,33.46,33.42,33.43,8163.0,31.2629,31.2816,31.2442,31.2536,8163.0
2023-03-22 13:25:00,33.43,33.44,33.4,33.41,32320.0,31.2536,31.2629,31.2255,31.2349,32320.0
2023-03-22 13:30:00,33.41,33.42,33.4,33.41,4435.0,31.2349,31.2442,31.2255,31.2349,4435.0
2023-03-22 13:35:00,33.41,33.42,33.38,33.41,8187.0,31.2349,31.2442,31.2068,31.2349,8187.0
2023-03-22 13:40:00,33.41,33.44,33.4,33.43,10738.0,31.2349,31.2629,31.2255,31.2536,10738.0
2023-03-22 13:45:00,33.42,33.43,33.41,33.41,4656.0,31.2442,31.2536,31.2349,31.2349,4656.0
2023-03-22 13:50:00,33.41,33.42,33.33,33.34,77113.0,31.2349,31.2442,31.1601,31.1694,77113.0
2023-03-22 13:55:00,33.34,33.36,33.33,33.33,25843.0,31.1694,31.1881,31.1601,31.1601,25843.0
2023-03-22 14:00:00,33.34,33.52,33.33,33.5,80206.0,31.1694,31.3377,31.1601,31.319,80206.0
2023-03-22 14:05:00,33.51,33.62,33.45,33.45,27548.0,31.3284,31.4312,31.2723,31.2723,27548.0
2023-03-22 14:10:00,33.48,33.51,33.33,33.34,90101.0,31.3003,31.3284,31.1601,31.1694,90101.0
2023-03-22 14:15:00,33.34,33.43,33.32,33.42,134732.0,31.1694,31.2536,31.1507,31.2442,134732.0
2023-03-22 14:20:00,33.42,33.44,33.32,33.35,44946.0,31.2442,31.2629,31.1507,31.1788,44946.0
2023-03-22 14:25:00,33.34,33.4,33.32,33.39,32003.0,31.1694,31.2255,31.1507,31.2162,32003.0
2023-03-22 14:30:00,33.39,33.47,33.33,33.38,117206.0,31.2162,31.291,31.1601,31.2068,117206.0
2023-03-22 14:35:00,33.37,33.38,33.17,33.29,129901.0,31.1975,31.2068,31.0105,31.1227,129901.0
2023-03-22 14:40:00,33.29,33.5,33.29,33.45,80229.0,31.1227,31.319,31.1227,31.2723,80229.0
2023-03-22 14:45:00,33.45,33.57,33.42,33.51,29258.0,31.2723,31.3845,31.2442,31.3284,29258.0
2023-03-22 14:50:00,33.52,33.57,33.4,33.41,44384.0,31.3377,31.3845,31.2255,31.2349,44384.0
2023-03-22 14:55:00,33.41,33.42,33.27,33.28,36241.0,31.2349,31.2442,31.104,31.1134,36241.0
2023-03-22 15:00:00,33.26,33.31,33.13,33.15,38892.0,31.0947,31.1414,30.9731,30.9918,38892.0
2023-03-22 15:05:00,33.14,33.19,33.0,33.08,63333.0,30.9825,31.0292,30.8516,30.9264,63333.0
2023-03-22 15:10:00,33.08,33.16,32.99,33.14,90731.0,30.9264,31.0012,30.8422,30.9825,90731.0
2023-03-22 15:15:00,33.15,33.24,33.12,33.15,61049.0,30.9918,31.076,30.9638,30.9918,61049.0
2023-03-22 15:20:00,33.15,33.34,33.15,33.26,39643.0,30.9918,31.1694,30.9918,31.0947,39643.0
2023-03-22 15:25:00,33.27,33.28,33.21,33.21,45373.0,31.104,31.1134,31.0479,31.0479,45373.0
2023-03-22 15:30:00,33.22,33.24,33.14,33.17,69082.0,31.0573,31.076,30.9825,31.0105,69082.0
2023-03-22 15:35:00,33.17,33.22,33.07,33.11,92172.0,31.0105,31.0573,30.917,30.9544,92172.0
2023-03-22 15:40:00,33.12,33.17,33.09,33.09,65037.0,30.9638,31.0105,30.9357,30.9357,65037.0
2023-03-22 15:45:00,33.09,33.1,32.97,33.0,158525.0,30.9357,30.9451,30.8235,30.8516,158525.0
2023-03-22 15:50:00,33.0,33.0,32.93,32.98,265689.0,30.8516,30.8516,30.7861,30.8329,265689.0
2023-03-22 15:55:00,32.98,32.98,32.76,32.76,335147.0,30.8329,30.8329,30.6272,30.6272,335147.0
2023-03-23 09:30:00,32.87,33.0,32.84,32.95,36928.0,30.73,30.8516,30.702,30.8048,36928.0
2023-03-23 09:35:00,32.95,33.0,32.91,32.95,19756.0,30.8048,30.8516,30.7674,30.8048,19756.0
2023-03-23 09:40:00,32.96,33.05,32.95,33.03,31003.0,30.8142,30.8983,30.8048,30.8796,31003.0
2023-03-23 09:45:00,33.01,33.05,32.99,33.04,17854.0,30.8609,30.8983,30.8422,30.889,17854.0
2023-03-23 09:50:00,33.05,33.09,33.01,33.04,15428.0,30.8983,30.9357,30.8609,30.889,15428.0
2023-03-23 09:55:00,33.04,33.05,32.99,33.04,11392.0,30.889,30.8983,30.8422,30.889,11392.0
2023-03-23 10:00:00,33.04,33.08,33.0,33.02,19764.0,30.889,30.9264,30.8516,30.8703,19764.0
2023-03-23 10:05:00,33.01,33.06,33.0,33.05,18027.0,30.8609,30.9077,30.8516,30.8983,18027.0
2023-03-23 10:10:00,33.05,33.11,33.02,33.07,17579.0,30.8983,30.9544,30.8703,30.917,17579.0
2023-03-23 10:15:00,33.07,33.11,33.06,33.09,18375.0,30.917,30.9544,30.9077,30.9357,18375.0
2023-03-23 10:20:00,33.08,33.09,33.05,33.09,9949.0,30.9264,30.9357,30.8983,30.9357,9949.0
2023-03-23 10:25:00,33.09,33.14,33.09,33.11,24981.0,30.9357,30.9825,30.9357,30.9544,24981.0
2023-03-23 10:30:00,33.11,33.14,33.08,33.12,15489.0,30.9544,30.9825,30.9264,30.9638,15489.0
2023-03-23 10:35:00,33.12,33.19,33.12,33.19,17868.0,30.9638,31.0292,30.9638,31.0292,17868.0
2023-03-23 10:40:00,33.18,33.29,33.17,33.24,65903.0,31.0199,31.1227,31.0105,31.076,65903.0
2023-03-23 10:45:00,33.23,33.3,33.23,33.29,17827.0,31.0666,31.132,31.0666,31.1227,17827.0
2023-03-23 10:50:00,33.29,33.37,33.29,33.37,16308.0,31.1227,31.1975,31.1227,31.1975,16308.0
2023-03-23 10:55:00,33.36,33.38,33.33,33.36,15776.0,31.1881,31.2068,31.1601,31.1881,15776.0
2023-03-23 11:00:00,33.37,33.42,33.37,33.39,23532.0,31.1975,31.2442,31.1975,31.2162,23532.0
2023-03-23 11:05:00,33.4,33.46,33.39,33.44,28160.0,31.2255,31.2816,31.2162,31.2629,28160.0
2023-03-23 11:10:00,33.44,33.46,33.41,33.43,14098.0,31.2629,31.2816,31.2349,31.2536,14098.0
2023-03-23 11:15:00,33.43,33.44,33.35,33.36,20515.0,31.2536,31.2629,31.1788,31.1881,20515.0
2023-03-23 11:20:00,33.36,33.39,33.34,33.34,12773.0,31.1881,31.2162,31.1694,31.1694,12773.0
2023-03-23 11:25:00,33.34,33.34,33.2,33.2,95360.0,31.1694,31.1694,31.0386,31.0386,95360.0
2023-03-23 11:30:00,33.2,33.31,33.2,33.3,48668.0,31.0386,31.1414,31.0386,31.132,48668.0
2023-03-23 11:35:00,33.3,33.37,33.28,33.32,106940.0,31.132,31.1975,31.1134,31.1507,106940.0
2023-03-23 11:40:00,33.32,33.34,33.24,33.24,7803.0,31.1507,31.1694,31.076,31.076,7803.0
2023-03-23 11:45:00,33.25,33.28,33.23,33.27,7268.0,31.0853,31.1134,31.0666,31.104,7268.0
2023-03-23 11:50:00,33.27,33.3,33.26,33.29,15772.0,31.104,31.132,31.0947,31.1227,15772.0
2023-03-23 11:55:00,33.28,33.3,33.24,33.25,12288.0,31.1134,31.132,31.076,31.0853,12288.0
2023-03-23 12:00:00,33.24,33.25,33.19,33.19,18570.0,31.076,31.0853,31.0292,31.0292,18570.0
2023-03-23 12:05:00,33.19,33.2,33.16,33.19,9413.0,31.0292,31.0386,31.0012,31.0292,9413.0
2023-03-23 12:10:00,33.18,33.19,33.11,33.12,12112.0,31.0199,31.0292,30.9544,30.9638,12112.0
2023-03-23 12:15:00,33.12,33.13,33.06,33.09,24516.0,30.9638,30.9731,30.9077,30.9357,24516.0
2023-03-23 12:20:00,33.08,33.08,33.01,33.04,76922.0,30.9264,30.9264,30.8609,30.889,76922.0
2023-03-23 12:25:00,33.03,33.05,32.98,32.99,42161.0,30.8796,30.8983,30.8329,30.8422,42161.0
2023-03-23 12:30:00,33.0,33.05,32.98,33.0,45587.0,30.8516,30.8983,30.8329,30.8516,45587.0
2023-03-23 12:35:00,33.01,33.04,32.99,33.01,27875.0,30.8609,30.889,30.8422,30.8609,27875.0
2023-03-23 12:40:00,33.01,33.06,33.0,33.05,24704.0,30.8609,30.9077,30.8516,30.8983,24704.0
2023-03-23 12:45:00,33.05,33.07,33.0,33.07,16900.0,30.8983,30.917,30.8516,30.917,16900.0
2023-03-23 12:50:00,33.08,33.08,33.02,33.05,13999.0,30.9264,30.9264,30.8703,30.8983,13999.0
2023-03-23 12:55:00,33.04,33.05,33.0,33.02,18760.0,30.889,30.8983,30.8516,30.8703,18760.0
2023-03-23 13:00:00,33.01,33.03,32.99,33.02,10116.0,30.8609,30.8796,30.8422,30.8703,10116.0
2023-03-23 13:05:00,33.03,33.05,32.93,32.95,27769.0,30.8796,30.8983,30.7861,30.8048,27769.0
2023-03-23 13:10:00,32.95,32.96,32.9,32.93,29011.0,30.8048,30.8142,30.7581,30.7861,29011.0
2023-03-23 13:15:00,32.92,32.93,32.89,32.91,14499.0,30.7768,30.7861,30.7487,30.7674,14499.0
2023-03-23 13:20:00,32.91,32.95,32.89,32.89,30868.0,30.7674,30.8048,30.7487,30.7487,30868.0
2023-03-23 13:25:00,32.9,32.9,32.78,32.84,53557.0,30.7581,30.7581,30.6459,30.702,53557.0
2023-03-23 13:30:00,32.83,32.86,32.81,32.84,20139.0,30.6926,30.7207,30.6739,30.702,20139.0
2023-03-23 13:35:00,32.84,32.89,32.83,32.87,12412.0,30.702,30.7487,30.6926,30.73,12412.0
2023-03-23 13:40:00,32.87,32.92,32.85,32.91,12817.0,30.73,30.7768,30.7113,30.7674,12817.0
2023-03-23 13:45:00,32.91,32.93,32.8,32.82,102553.0,30.7674,30.7861,30.6646,30.6833,102553.0
2023-03-23 13:50:00,32.83,32.83,32.76,32.78,28940.0,30.6926,30.6926,30.6272,30.6459,28940.0
2023-03-23 13:55:00,32.78,32.81,32.77,32.79,16624.0,30.6459,30.6739,30.6366,30.6553,16624.0
2023-03-23 14:00:00,32.79,32.83,32.77,32.79,16403.0,30.6553,30.6926,30.6366,30.6553,16403.0
2023-03-23 14:05:00,32.8,32.82,32.78,32.8,11724.0,30.6646,30.6833,30.6459,30.6646,11724.0
2023-03-23 14:10:00,32.8,32.82,32.79,32.82,15061.0,30.6646,30.6833,30.6553,30.6833,15061.0
2023-03-23 14:15:00,32.81,32.86,32.78,32.8,44635.0,30.6739,30.7207,30.6459,30.6646,44635.0
2023-03-23 14:20:00,32.8,32.81,32.73,32.73,16719.0,30.6646,30.6739,30.5992,30.5992,16719.0
2023-03-23 14:25:00,32.74,32.74,32.63,32.64,13561.0,30.6085,30.6085,30.5057,30.515,13561.0
2023-03-23 14:30:00,32.64,32.67,32.59,32.62,19441.0,30.515,30.5431,30.4683,30.4963,19441.0
2023-03-23 14:35:00,32.62,32.65,32.56,32.57,15872.0,30.4963,30.5244,30.4402,30.4496,15872.0
2023-03-23 14:40:00,32.58,32.59,32.45,32.46,48504.0,30.4589,30.4683,30.3374,30.3467,48504.0
2023-03-23 14:45:00,32.47,32.56,32.47,32.51,30933.0,30.3561,30.4402,30.3561,30.3935,30933.0
2023-03-23 14:50:00,32.52,32.54,32.45,32.45,24340.0,30.4028,30.4215,30.3374,30.3374,24340.0
2023-03-23 14:55:00,32.45,32.55,32.42,32.55,28346.0,30.3374,30.4309,30.3093,30.4309,28346.0
2023-03-23 15:00:00,32.55,32.76,32.55,32.62,80151.0,30.4309,30.6272,30.4309,30.4963,80151.0
2023-03-23 15:05:00,32.63,32.63,32.53,32.62,33514.0,30.5057,30.5057,30.4122,30.4963,33514.0
2023-03-23 15:10:00,32.63,32.66,32.53,32.57,34005.0,30.5057,30.5337,30.4122,30.4496,34005.0
2023-03-23 15:15:00,32.57,32.6,32.47,32.48,30651.0,30.4496,30.4776,30.3561,30.3654,30651.0
2023-03-23 15:20:00,32.48,32.53,32.38,32.52,36651.0,30.3654,30.4122,30.2719,30.4028,36651.0
2023-03-23 15:25:00,32.52,32.58,32.5,32.54,37558.0,30.4028,30.4589,30.3841,30.4215,37558.0
2023-03-23 15:30:00,32.53,32.56,32.49,32.55,40129.0,30.4122,30.4402,30.3748,30.4309,40129.0
2023-03-23 15:35:00,32.56,32.64,32.56,32.59,69311.0,30.4402,30.515,30.4402,30.4683,69311.0
2023-03-23 15:40:00,32.58,32.63,32.56,32.62,36500.0,30.4589,30.5057,30.4402,30.4963,36500.0
2023-03-23 15:45:00,32.61,32.7,32.59,32.64,57528.0,30.487,30.5711,30.4683,30.515,57528.0
2023-03-23 15:50:00,32.64,32.78,32.64,32.72,107629.0,30.515,30.6459,30.515,30.5898,107629.0
2023-03-23 15:55:00,32.71,32.73,32.64,32.66,307532.0,30.5805,30.5992,30.515,30.5337,307532.0
2023-03-24 09:30:00,32.41,32.45,32.27,32.33,89008.0,30.3,30.3374,30.1691,30.2252,89008.0
2023-03-24 09:35:00,32.32,32.4,32.32,32.39,15475.0,30.2158,30.2906,30.2158,30.2813,15475.0
2023-03-24 09:40:00,32.38,32.41,32.3,32.36,29070.0,30.2719,30.3,30.1972,30.2532,29070.0
2023-03-24 09:45:00,32.35,32.35,32.21,32.26,40746.0,30.2439,30.2439,30.113,30.1598,40746.0
2023-03-24 09:50:00,32.27,32.36,32.24,32.36,58457.0,30.1691,30.2532,30.1411,30.2532,58457.0
2023-03-24 09:55:00,32.35,32.43,32.34,32.39,73686.0,30.2439,30.3187,30.2345,30.2813,73686.0
2023-03-24 10:00:00,32.4,32.48,32.38,32.38,29925.0,30.2906,30.3654,30.2719,30.2719,29925.0
2023-03-24 10:05:00,32.38,32.45,32.33,32.34,31522.0,30.2719,30.3374,30.2252,30.2345,31522.0
2023-03-24 10:10:00,32.34,32.43,32.3,32.36,26071.0,30.2345,30.3187,30.1972,30.2532,26071.0
2023-03-24 10:15:00,32.36,32.36,32.19,32.2,36740.0,30.2532,30.2532,30.0943,30.1037,36740.0
2023-03-24 10:20:00,32.2,32.21,32.11,32.14,26737.0,30.1037,30.113,30.0195,30.0476,26737.0
2023-03-24 10:25:00,32.16,32.32,32.15,32.28,54434.0,30.0663,30.2158,30.0569,30.1785,54434.0
2023-03-24 10:30:00,32.28,32.37,32.26,32.34,49318.0,30.1785,30.2626,30.1598,30.2345,49318.0
2023-03-24 10:35:00,32.34,32.36,32.27,32.3,20784.0,30.2345,30.2532,30.1691,30.1972,20784.0
2023-03-24 10:40:00,32.3,32.31,32.24,32.25,6042.0,30.1972,30.2065,30.1411,30.1504,6042.0
2023-03-24 10:45:00,32.25,32.3,32.2,32.23,17761.0,30.1504,30.1972,30.1037,30.1317,17761.0
2023-03-24 10:50:00,32.23,32.27,32.22,32.26,7920.0,30.1317,30.1691,30.1224,30.1598,7920.0
2023-03-24 10:55:00,32.25,32.3,32.24,32.29,9869.0,30.1504,30.1972,30.1411,30.1878,9869.0
2023-03-24 11:00:00,32.28,32.35,32.27,32.32,16651.0,30.1785,30.2439,30.1691,30.2158,16651.0
2023-03-24 11:05:00,32.32,32.34,32.2,32.2,21595.0,30.2158,30.2345,30.1037,30.1037,21595.0
2023-03-24 11:10:00,32.2,32.2,32.12,32.13,10525.0,30.1037,30.1037,30.0289,30.0382,10525.0
2023-03-24 11:15:00,32.13,32.2,32.12,32.17,23845.0,30.0382,30.1037,30.0289,30.0756,23845.0
2023-03-24 11:20:00,32.16,32.21,32.14,32.19,15416.0,30.0663,30.113,30.0476,30.0943,15416.0
2023-03-24 11:25:00,32.2,32.27,32.19,32.24,10127.0,30.1037,30.1691,30.0943,30.1411,10127.0
2023-03-24 11:30:00,32.23,32.24,32.17,32.22,14475.0,30.1317,30.1411,30.0756,30.1224,14475.0
2023-03-24 11:35:00,32.22,32.25,32.17,32.18,8450.0,30.1224,30.1504,30.0756,30.085,8450.0
2023-03-24 11:40:00,32.18,32.23,32.18,32.23,13515.0,30.085,30.1317,30.085,30.1317,13515.0
2023-03-24 11:45:00,32.22,32.37,32.21,32.3,29053.0,30.1224,30.2626,30.113,30.1972,29053.0
2023-03-24 11:50:00,32.3,32.3,32.25,32.26,14834.0,30.1972,30.1972,30.1504,30.1598,14834.0
2023-03-24 11:55:00,32.26,32.36,32.26,32.33,16637.0,30.1598,30.2532,30.1598,30.2252,16637.0
2023-03-24 12:00:00,32.33,32.42,32.32,32.33,35683.0,30.2252,30.3093,30.2158,30.2252,35683.0
2023-03-24 12:05:00,32.33,32.35,32.29,32.3,15674.0,30.2252,30.2439,30.1878,30.1972,15674.0
2023-03-24 12:10:00,32.3,32.32,32.28,32.28,9266.0,30.1972,30.2158,30.1785,30.1785,9266.0
2023-03-24 12:15:00,32.28,32.31,32.22,32.25,16894.0,30.1785,30.2065,30.1224,30.1504,16894.0
2023-03-24 12:20:00,32.26,32.26,32.2,32.23,13648.0,30.1598,30.1598,30.1037,30.1317,13648.0
2023-03-24 12:25:00,32.24,32.27,32.23,32.26,18638.0,30.1411,30.1691,30.1317,30.1598,18638.0
2023-03-24 12:30:00,32.26,32.3,32.26,32.27,12048.0,30.1598,30.1972,30.1598,30.1691,12048.0
2023-03-24 12:35:00,32.28,32.31,32.25,32.3,19524.0,30.1785,30.2065,30.1504,30.1972,19524.0
2023-03-24 12:40:00,32.3,32.38,32.28,32.35,19585.0,30.1972,30.2719,30.1785,30.2439,19585.0
2023-03-24 12:45:00,32.36,32.43,32.36,32.41,12665.0,30.2532,30.3187,30.2532,30.3,12665.0
2023-03-24 12:50:00,32.42,32.43,32.37,32.41,29207.0,30.3093,30.3187,30.2626,30.3,29207.0
2023-03-24 12:55:00,32.41,32.44,32.39,32.39,15900.0,30.3,30.328,30.2813,30.2813,15900.0
2023-03-24 13:00:00,32.41,32.42,32.36,32.39,9699.0,30.3,30.3093,30.2532,30.2813,9699.0
2023-03-24 13:05:00,32.38,32.4,32.32,32.34,34249.0,30.2719,30.2906,30.2158,30.2345,34249.0
2023-03-24 13:10:00,32.35,32.39,32.33,32.38,11177.0,30.2439,30.2813,30.2252,30.2719,11177.0
2023-03-24 13:15:00,32.39,32.42,32.38,32.38,13214.0,30.2813,30.3093,30.2719,30.2719,13214.0
2023-03-24 13:20:00,32.38,32.45,32.38,32.43,11223.0,30.2719,30.3374,30.2719,30.3187,11223.0
2023-03-24 13:25:00,32.44,32.51,32.44,32.45,26116.0,30.328,30.3935,30.328,30.3374,26116.0
2023-03-24 13:30:00,32.46,32.51,32.46,32.48,8555.0,30.3467,30.3935,30.3467,30.3654,8555.0
2023-03-24 13:35:00,32.49,32.55,32.49,32.53,17281.0,30.3748,30.4309,30.3748,30.4122,17281.0
2023-03-24 13:40:00,32.54,32.55,32.49,32.52,15120.0,30.4215,30.4309,30.3748,30.4028,15120.0
2023-03-24 13:45:00,32.52,32.52,32.46,32.47,10113.0,30.4028,30.4028,30.3467,30.3561,10113.0
2023-03-24 13:50:00,32.47,32.48,32.45,32.45,12191.0,30.3561,30.3654,30.3374,30.3374,12191.0
2023-03-24 13:55:00,32.46,32.53,32.45,32.53,13319.0,30.3467,30.4122,30.3374,30.4122,13319.0
2023-03-24 14:00:00,32.53,32.57,32.53,32.55,14582.0,30.4122,30.4496,30.4122,30.4309,14582.0
2023-03-24 14:05:00,32.56,32.57,32.51,32.57,11327.0,30.4402,30.4496,30.3935,30.4496,11327.0
2023-03-24 14:10:00,32.56,32.61,32.56,32.58,11773.0,30.4402,30.487,30.4402,30.4589,11773.0
2023-03-24 14:15:00,32.59,32.61,32.58,32.61,11974.0,30.4683,30.487,30.4589,30.487,11974.0
2023-03-24 14:20:00,32.62,32.63,32.57,32.57,11759.0,30.4963,30.5057,30.4496,30.4496,11759.0
2023-03-24 14:25:00,32.57,32.6,32.57,32.6,10856.0,30.4496,30.4776,30.4496,30.4776,10856.0
2023-03-24 14:30:00,32.59,32.68,32.59,32.66,26214.0,30.4683,30.5524,30.4683,30.5337,26214.0
2023-03-24 14:35:00,32.66,32.69,32.64,32.67,14329.0,30.5337,30.5618,30.515,30.5431,14329.0
2023-03-24 14:40:00,32.67,32.7,32.66,32.7,22234.0,30.5431,30.5711,30.5337,30.5711,22234.0
2023-03-24 14:45:00,32.69,32.72,32.67,32.7,15111.0,30.5618,30.5898,30.5431,30.5711,15111.0
2023-03-24 14:50:00,32.69,32.7,32.64,32.64,25604.0,30.5618,30.5711,30.515,30.515,25604.0
2023-03-24 14:55:00,32.64,32.67,32.63,32.66,21257.0,30.515,30.5431,30.5057,30.5337,21257.0
2023-03-24 15:00:00,32.65,32.67,32.63,32.65,22626.0,30.5244,30.5431,30.5057,30.5244,22626.0
2023-03-24 15:05:00,32.65,32.65,32.6,32.62,25311.0,30.5244,30.5244,30.4776,30.4963,25311.0
2023-03-24 15:10:00,32.62,32.66,32.6,32.64,21001.0,30.4963,30.5337,30.4776,30.515,21001.0
2023-03-24 15:15:00,32.65,32.72,32.64,32.71,20181.0,30.5244,30.5898,30.515,30.5805,20181.0
2023-03-24 15:20:00,32.71,32.78,32.7,32.73,30961.0,30.5805,30.6459,30.5711,30.5992,30961.0
2023-03-24 15:25:00,32.73,32.76,32.71,32.75,51559.0,30.5992,30.6272,30.5805,30.6179,51559.0
2023-03-24 15:30:00,32.75,32.77,32.71,32.73,162317.0,30.6179,30.6366,30.5805,30.5992,162317.0
2023-03-24 15:35:00,32.73,32.83,32.73,32.83,120764.0,30.5992,30.6926,30.5992,30.6926,120764.0
2023-03-24 15:40:00,32.84,32.84,32.8,32.8,44649.0,30.702,30.702,30.6646,30.6646,44649.0
2023-03-24 15:45:00,32.8,32.82,32.77,32.79,68076.0,30.6646,30.6833,30.6366,30.6553,68076.0
2023-03-24 15:50:00,32.79,32.81,32.78,32.79,95178.0,30.6553,30.6739,30.6459,30.6553,95178.0
2023-03-24 15:55:00,32.79,32.87,32.76,32.87,192348.0,30.6553,30.73,30.6272,30.73,192348.0
2023-03-27 09:30:00,33.73,33.9,33.66,33.79,292748.0,31.5341,31.693,31.4686,31.5901,292748.0
2023-03-27 09:35:00,33.79,33.83,33.47,33.48,120162.0,31.5901,31.6275,31.291,31.3003,120162.0
2023-03-27 09:40:00,33.48,33.68,33.43,33.66,83080.0,31.3003,31.4873,31.2536,31.4686,83080.0
2023-03-27 09:45:00,33.66,33.74,33.61,33.61,62298.0,31.4686,31.5434,31.4219,31.4219,62298.0
2023-03-27 09:50:00,33.61,33.65,33.48,33.52,62853.0,31.4219,31.4593,31.3003,31.3377,62853.0
2023-03-27 09:55:00,33.52,33.54,33.36,33.36,46608.0,31.3377,31.3564,31.1881,31.1881,46608.0
2023-03-27 10:00:00,33.37,33.45,33.34,33.41,67866.0,31.1975,31.2723,31.1694,31.2349,67866.0
2023-03-27 10:05:00,33.41,33.45,33.35,33.37,45040.0,31.2349,31.2723,31.1788,31.1975,45040.0
2023-03-27 10:10:00,33.36,33.43,33.36,33.4,21363.0,31.1881,31.2536,31.1881,31.2255,21363.0
2023-03-27 10:15:00,33.4,33.47,33.35,33.44,25949.0,31.2255,31.291,31.1788,31.2629,25949.0
2023-03-27 10:20:00,33.45,33.51,33.44,33.47,21892.0,31.2723,31.3284,31.2629,31.291,21892.0
2023-03-27 10:25:00,33.46,33.46,33.41,33.45,18040.0,31.2816,31.2816,31.2349,31.2723,18040.0
2023-03-27 10:30:00,33.44,33.44,33.39,33.41,16123.0,31.2629,31.2629,31.2162,31.2349,16123.0
2023-03-27 10:35:00,33.41,33.44,33.38,33.41,12628.0,31.2349,31.2629,31.2068,31.2349,12628.0
2023-03-27 10:40:00,33.42,33.43,33.35,33.37,17291.0,31.2442,31.2536,31.1788,31.1975,17291.0
2023-03-27 10:45:00,33.36,33.42,33.33,33.38,20374.0,31.1881,31.2442,31.1601,31.2068,20374.0
2023-03-27 10:50:00,33.38,33.42,33.37,33.41,13789.0,31.2068,31.2442,31.1975,31.2349,13789.0
2023-03-27 10:55:00,33.41,33.41,33.28,33.29,25775.0,31.2349,31.2349,31.1134,31.1227,25775.0
2023-03-27 11:00:00,33.29,33.35,33.28,33.32,26274.0,31.1227,31.1788,31.1134,31.1507,26274.0
2023-03-27 11:05:00,33.32,33.37,33.3,33.33,15965.0,31.1507,31.1975,31.132,31.1601,15965.0
2023-03-27 11:10:00,33.32,33.35,33.31,33.34,18514.0,31.1507,31.1788,31.1414,31.1694,18514.0
2023-03-27 11:15:00,33.34,33.34,33.3,33.31,13273.0,31.1694,31.1694,31.132,31.1414,13273.0
2023-03-27 11:20:00,33.3,33.35,33.3,33.34,12293.0,31.132,31.1788,31.132,31.1694,12293.0
2023-03-27 11:25:00,33.34,33.38,33.33,33.37,30669.0,31.1694,31.2068,31.1601,31.1975,30669.0
2023-03-27 11:30:00,33.37,33.4,33.36,33.39,14209.0,31.1975,31.2255,31.1881,31.2162,14209.0
2023-03-27 11:35:00,33.39,33.42,33.38,33.41,9444.0,31.2162,31.2442,31.2068,31.2349,9444.0
2023-03-27 11:40:00,33.42,33.43,33.36,33.38,21816.0,31.2442,31.2536,31.1881,31.2068,21816.0
2023-03-27 11:45:00,33.37,33.4,33.36,33.4,31269.0,31.1975,31.2255,31.1881,31.2255,31269.0
2023-03-27 11:50:00,33.4,33.42,33.38,33.4,15051.0,31.2255,31.2442,31.2068,31.2255,15051.0
2023-03-27 11:55:00,33.4,33.43,33.36,33.42,22480.0,31.2255,31.2536,31.1881,31.2442,22480.0
2023-03-27 12:00:00,33.41,33.51,33.41,33.51,12652.0,31.2349,31.3284,31.2349,31.3284,12652.0
2023-03-27 12:05:00,33.5,33.5,33.44,33.48,21317.0,31.319,31.319,31.2629,31.3003,21317.0
2023-03-27 12:10:00,33.49,33.53,33.48,33.52,11476.0,31.3097,31.3471,31.3003,31.3377,11476.0
2023-03-27 12:15:00,33.52,33.6,33.52,33.59,14466.0,31.3377,31.4125,31.3377,31.4032,14466.0
2023-03-27 12:20:00,33.59,33.64,33.59,33.64,13572.0,31.4032,31.4499,31.4032,31.4499,13572.0
2023-03-27 12:25:00,33.63,33.64,33.58,33.59,42702.0,31.4406,31.4499,31.3938,31.4032,42702.0
2023-03-27 12:30:00,33.59,33.59,33.56,33.57,21768.0,31.4032,31.4032,31.3751,31.3845,21768.0
2023-03-27 12:35:00,33.57,33.62,33.56,33.62,22219.0,31.3845,31.4312,31.3751,31.4312,22219.0
2023-03-27 12:40:00,33.62,33.62,33.57,33.62,10300.0,31.4312,31.4312,31.3845,31.4312,10300.0
2023-03-27 12:45:00,33.62,33.65,33.61,33.65,11615.0,31.4312,31.4593,31.4219,31.4593,11615.0
2023-03-27 12:50:00,33.65,33.67,33.59,33.61,20179.0,31.4593,31.478,31.4032,31.4219,20179.0
2023-03-27 12:55:00,33.61,33.61,33.56,33.59,11165.0,31.4219,31.4219,31.3751,31.4032,11165.0
2023-03-27 13:00:00,33.59,33.64,33.59,33.63,12456.0,31.4032,31.4499,31.4032,31.4406,12456.0
2023-03-27 13:05:00,33.62,33.64,33.59,33.61,11308.0,31.4312,31.4499,31.4032,31.4219,11308.0
2023-03-27 13:10:00,33.6,33.6,33.56,33.59,16212.0,31.4125,31.4125,31.3751,31.4032,16212.0
2023-03-27 13:15:00,33.59,33.59,33.55,33.59,9373.0,31.4032,31.4032,31.3658,31.4032,9373.0
2023-03-27 13:20:00,33.58,33.65,33.58,33.59,17089.0,31.3938,31.4593,31.3938,31.4032,17089.0
2023-03-27 13:25:00,33.6,33.6,33.58,33.59,9926.0,31.4125,31.4125,31.3938,31.4032,9926.0
2023-03-27 13:30:00,33.6,33.61,33.57,33.58,19891.0,31.4125,31.4219,31.3845,31.3938,19891.0
2023-03-27 13:35:00,33.57,33.57,33.53,33.55,14858.0,31.3845,31.3845,31.3471,31.3658,14858.0
2023-03-27 13:40:00,33.56,33.57,33.54,33.56,11337.0,31.3751,31.3845,31.3564,31.3751,11337.0
2023-03-27 13:45:00,33.56,33.58,33.55,33.57,10164.0,31.3751,31.3938,31.3658,31.3845,10164.0
2023-03-27 13:50:00,33.57,33.58,33.52,33.52,14986.0,31.3845,31.3938,31.3377,31.3377,14986.0
2023-03-27 13:55:00,33.53,33.56,33.52,33.52,9374.0,31.3471,31.3751,31.3377,31.3377,9374.0
2023-03-27 14:00:00,33.52,33.52,33.49,33.49,5284.0,31.3377,31.3377,31.3097,31.3097,5284.0
2023-03-27 14:05:00,33.49,33.51,33.48,33.5,12026.0,31.3097,31.3284,31.3003,31.319,12026.0
2023-03-27 14:10:00,33.5,33.52,33.49,33.52,8816.0,31.319,31.3377,31.3097,31.3377,8816.0
2023-03-27 14:15:00,33.52,33.57,33.51,33.57,27091.0,31.3377,31.3845,31.3284,31.3845,27091.0
2023-03-27 14:20:00,33.57,33.6,33.56,33.59,14725.0,31.3845,31.4125,31.3751,31.4032,14725.0
2023-03-27 14:25:00,33.59,33.62,33.59,33.61,29040.0,31.4032,31.4312,31.4032,31.4219,29040.0
2023-03-27 14:30:00,33.61,33.65,33.6,33.65,15177.0,31.4219,31.4593,31.4125,31.4593,15177.0
2023-03-27 14:35:00,33.65,33.67,33.64,33.65,22877.0,31.4593,31.478,31.4499,31.4593,22877.0
2023-03-27 14:40:00,33.65,33.66,33.64,33.64,12703.0,31.4593,31.4686,31.4499,31.4499,12703.0
2023-03-27 14:45:00,33.65,33.67,33.64,33.66,24049.0,31.4593,31.478,31.4499,31.4686,24049.0
2023-03-27 14:50:00,33.66,33.67,33.65,33.66,39615.0,31.4686,31.478,31.4593,31.4686,39615.0
2023-03-27 14:55:00,33.66,33.68,33.64,33.66,49488.0,31.4686,31.4873,31.4499,31.4686,49488.0
2023-03-27 15:00:00,33.66,33.69,33.61,33.63,30072.0,31.4686,31.4967,31.4219,31.4406,30072.0
2023-03-27 15:05:00,33.63,33.63,33.57,33.58,22055.0,31.4406,31.4406,31.3845,31.3938,22055.0
2023-03-27 15:10:00,33.58,33.59,33.56,33.59,18062.0,31.3938,31.4032,31.3751,31.4032,18062.0
2023-03-27 15:15:00,33.58,33.61,33.56,33.59,29543.0,31.3938,31.4219,31.3751,31.4032,29543.0
2023-03-27 15:20:00,33.59,33.62,33.57,33.62,17467.0,31.4032,31.4312,31.3845,31.4312,17467.0
2023-03-27 15:25:00,33.62,33.62,33.57,33.59,39347.0,31.4312,31.4312,31.3845,31.4032,39347.0
2023-03-27 15:30:00,33.59,33.6,33.55,33.57,28267.0,31.4032,31.4125,31.3658,31.3845,28267.0
2023-03-27 15:35:00,33.57,33.58,33.49,33.5,42330.0,31.3845,31.3938,31.3097,31.319,42330.0
2023-03-27 15:40:00,33.5,33.51,33.47,33.48,56972.0,31.319,31.3284,31.291,31.3003,56972.0
2023-03-27 15:45:00,33.48,33.48,33.42,33.43,76263.0,31.3003,31.3003,31.2442,31.2536,76263.0
2023-03-27 15:50:00,33.42,33.48,33.39,33.46,112832.0,31.2442,31.3003,31.2162,31.2816,112832.0
2023-03-27 15:55:00,33.47,33.47,33.31,33.36,299095.0,31.291,31.291,31.1414,31.1881,299095.0
2023-03-28 09:30:00,33.35,33.48,33.25,33.34,82578.0,31.1788,31.3003,31.0853,31.1694,82578.0
2023-03-28 09:35:00,33.35,33.39,33.3,33.36,19561.0,31.1788,31.2162,31.132,31.1881,19561.0
2023-03-28 09:40:00,33.36,33.39,33.34,33.39,19428.0,31.1881,31.2162,31.1694,31.2162,19428.0
2023-03-28 09:45:00,33.39,33.4,33.33,33.38,15389.0,31.2162,31.2255,31.1601,31.2068,15389.0
2023-03-28 09:50:00,33.38,33.43,33.37,33.4,26853.0,31.2068,31.2536,31.1975,31.2255,26853.0
2023-03-28 09:55:00,33.41,33.43,33.35,33.39,25197.0,31.2349,31.2536,31.1788,31.2162,25197.0
2023-03-28 10:00:00,33.38,33.47,33.36,33.42,37213.0,31.2068,31.291,31.1881,31.2442,37213.0
2023-03-28 10:05:00,33.41,33.48,33.41,33.45,28420.0,31.2349,31.3003,31.2349,31.2723,28420.0
2023-03-28 10:10:00,33.45,33.5,33.43,33.48,20534.0,31.2723,31.319,31.2536,31.3003,20534.0
2023-03-28 10:15:00,33.48,33.49,33.43,33.43,11736.0,31.3003,31.3097,31.2536,31.2536,11736.0
2023-03-28 10:20:00,33.44,33.46,33.38,33.39,14439.0,31.2629,31.2816,31.2068,31.2162,14439.0
2023-03-28 10:25:00,33.39,33.42,33.34,33.38,27962.0,31.2162,31.2442,31.1694,31.2068,27962.0
2023-03-28 10:30:00,33.39,33.4,33.26,33.3,17723.0,31.2162,31.2255,31.0947,31.132,17723.0
2023-03-28 10:35:00,33.3,33.34,33.28,33.32,24903.0,31.132,31.1694,31.1134,31.1507,24903.0
2023-03-28 10:40:00,33.33,33.36,33.32,33.34,16273.0,31.1601,31.1881,31.1507,31.1694,16273.0
2023-03-28 10:45:00,33.35,33.37,33.34,33.36,16758.0,31.1788,31.1975,31.1694,31.1881,16758.0
2023-03-28 10:50:00,33.37,33.38,33.34,33.36,19046.0,31.1975,31.2068,31.1694,31.1881,19046.0
2023-03-28 10:55:00,33.36,33.37,33.33,33.37,36821.0,31.1881,31.1975,31.1601,31.1975,36821.0
2023-03-28 11:00:00,33.36,33.43,33.35,33.41,15374.0,31.1881,31.2536,31.1788,31.2349,15374.0
2023-03-28 11:05:00,33.41,33.41,33.38,33.39,18216.0,31.2349,31.2349,31.2068,31.2162,18216.0
2023-03-28 11:10:00,33.4,33.41,33.38,33.41,15660.0,31.2255,31.2349,31.2068,31.2349,15660.0
2023-03-28 11:15:00,33.41,33.43,33.36,33.37,26088.0,31.2349,31.2536,31.1881,31.1975,26088.0
2023-03-28 11:20:00,33.37,33.41,33.35,33.41,13658.0,31.1975,31.2349,31.1788,31.2349,13658.0
2023-03-28 11:25:00,33.4,33.44,33.39,33.43,19739.0,31.2255,31.2629,31.2162,31.2536,19739.0
2023-03-28 11:30:00,33.43,33.46,33.42,33.44,10397.0,31.2536,31.2816,31.2442,31.2629,10397.0
2023-03-28 11:35:00,33.44,33.48,33.43,33.45,20966.0,31.2629,31.3003,31.2536,31.2723,20966.0
2023-03-28 11:40:00,33.45,33.46,33.41,33.41,12936.0,31.2723,31.2816,31.2349,31.2349,12936.0
2023-03-28 11:45:00,33.41,33.45,33.4,33.45,15971.0,31.2349,31.2723,31.2255,31.2723,15971.0
2023-03-28 11:50:00,33.45,33.48,33.44,33.46,27197.0,31.2723,31.3003,31.2629,31.2816,27197.0
2023-03-28 11:55:00,33.46,33.48,33.45,33.48,12051.0,31.2816,31.3003,31.2723,31.3003,12051.0
2023-03-28 12:00:00,33.48,33.53,33.47,33.5,94844.0,31.3003,31.3471,31.291,31.319,94844.0
2023-03-28 12:05:00,33.5,33.5,33.45,33.5,15301.0,31.319,31.319,31.2723,31.319,15301.0
2023-03-28 12:10:00,33.5,33.5,33.43,33.45,33556.0,31.319,31.319,31.2536,31.2723,33556.0
2023-03-28 12:15:00,33.45,33.46,33.44,33.45,24485.0,31.2723,31.2816,31.2629,31.2723,24485.0
2023-03-28 12:20:00,33.45,33.47,33.44,33.47,29806.0,31.2723,31.291,31.2629,31.291,29806.0
2023-03-28 12:25:00,33.47,33.52,33.46,33.51,28044.0,31.291,31.3377,31.2816,31.3284,28044.0
2023-03-28 12:30:00,33.51,33.56,33.49,33.55,29496.0,31.3284,31.3751,31.3097,31.3658,29496.0
2023-03-28 12:35:00,33.55,33.56,33.48,33.52,31674.0,31.3658,31.3751,31.3003,31.3377,31674.0
2023-03-28 12:40:00,33.52,33.53,33.42,33.42,31837.0,31.3377,31.3471,31.2442,31.2442,31837.0
2023-03-28 12:45:00,33.42,33.47,33.41,33.47,16317.0,31.2442,31.291,31.2349,31.291,16317.0
2023-03-28 12:50:00,33.47,33.48,33.45,33.47,9235.0,31.291,31.3003,31.2723,31.291,9235.0
2023-03-28 12:55:00,33.47,33.47,33.43,33.43,7502.0,31.291,31.291,31.2536,31.2536,7502.0
2023-03-28 13:00:00,33.44,33.46,33.42,33.43,10225.0,31.2629,31.2816,31.2442,31.2536,10225.0
2023-03-28 13:05:00,33.43,33.44,33.41,33.43,7062.0,31.2536,31.2629,31.2349,31.2536,7062.0
2023-03-28 13:10:00,33.42,33.44,33.39,33.41,7424.0,31.2442,31.2629,31.2162,31.2349,7424.0
2023-03-28 13:15:00,33.41,33.44,33.39,33.44,6824.0,31.2349,31.2629,31.2162,31.2629,6824.0
2023-03-28 13:20:00,33.44,33.44,33.41,33.41,9148.0,31.2629,31.2629,31.2349,31.2349,9148.0
2023-03-28 13:25:00,33.41,33.42,33.4,33.41,7560.0,31.2349,31.2442,31.2255,31.2349,7560.0
2023-03-28 13:30:00,33.41,33.43,33.36,33.37,12423.0,31.2349,31.2536,31.1881,31.1975,12423.0
2023-03-28 13:35:00,33.36,33.38,33.36,33.37,8032.0,31.1881,31.2068,31.1881,31.1975,8032.0
2023-03-28 13:40:00,33.37,33.39,33.35,33.36,14593.0,31.1975,31.2162,31.1788,31.1881,14593.0
2023-03-28 13:45:00,33.36,33.38,33.35,33.37,12378.0,31.1881,31.2068,31.1788,31.1975,12378.0
2023-03-28 13:50:00,33.37,33.38,33.36,33.37,5948.0,31.1975,31.2068,31.1881,31.1975,5948.0
2023-03-28 13:55:00,33.38,33.38,33.34,33.37,8698.0,31.2068,31.2068,31.1694,31.1975,8698.0
2023-03-28 14:00:00,33.37,33.42,33.36,33.42,17605.0,31.1975,31.2442,31.1881,31.2442,17605.0
2023-03-28 14:05:00,33.41,33.42,33.38,33.4,10814.0,31.2349,31.2442,31.2068,31.2255,10814.0
2023-03-28 14:10:00,33.4,33.4,33.37,33.4,12394.0,31.2255,31.2255,31.1975,31.2255,12394.0
2023-03-28 14:15:00,33.4,33.43,33.4,33.41,10950.0,31.2255,31.2536,31.2255,31.2349,10950.0
2023-03-28 14:20:00,33.42,33.44,33.41,33.41,10712.0,31.2442,31.2629,31.2349,31.2349,10712.0
2023-03-28 14:25:00,33.41,33.43,33.4,33.41,15123.0,31.2349,31.2536,31.2255,31.2349,15123.0
2023-03-28 14:30:00,33.41,33.42,33.39,33.41,11395.0,31.2349,31.2442,31.2162,31.2349,11395.0
2023-03-28 14:35:00,33.41,33.42,33.38,33.4,26130.0,31.2349,31.2442,31.2068,31.2255,26130.0
2023-03-28 14:40:00,33.4,33.42,33.39,33.41,17082.0,31.2255,31.2442,31.2162,31.2349,17082.0
2023-03-28 14:45:00,33.41,33.44,33.41,33.43,19480.0,31.2349,31.2629,31.2349,31.2536,19480.0
2023-03-28 14:50:00,33.43,33.48,33.42,33.48,19511.0,31.2536,31.3003,31.2442,31.3003,19511.0
2023-03-28 14:55:00,33.48,33.49,33.47,33.48,19161.0,31.3003,31.3097,31.291,31.3003,19161.0
2023-03-28 15:00:00,33.49,33.52,33.48,33.51,21041.0,31.3097,31.3377,31.3003,31.3284,21041.0
2023-03-28 15:05:00,33.51,33.55,33.5,33.54,19483.0,31.3284,31.3658,31.319,31.3564,19483.0
2023-03-28 15:10:00,33.54,33.55,33.51,33.53,44989.0,31.3564,31.3658,31.3284,31.3471,44989.0
2023-03-28 15:15:00,33.52,33.54,33.5,33.51,27681.0,31.3377,31.3564,31.319,31.3284,27681.0
2023-03-28 15:20:00,33.51,33.53,33.49,33.5,20255.0,31.3284,31.3471,31.3097,31.319,20255.0
2023-03-28 15:25:00,33.5,33.51,33.47,33.5,17386.0,31.319,31.3284,31.291,31.319,17386.0
2023-03-28 15:30:00,33.5,33.56,33.48,33.55,25641.0,31.319,31.3751,31.3003,31.3658,25641.0
2023-03-28 15:35:00,33.56,33.58,33.53,33.57,43872.0,31.3751,31.3938,31.3471,31.3845,43872.0
2023-03-28 15:40:00,33.57,33.58,33.55,33.57,35768.0,31.3845,31.3938,31.3658,31.3845,35768.0
2023-03-28 15:45:00,33.57,33.57,33.52,33.57,84716.0,31.3845,31.3845,31.3377,31.3845,84716.0
2023-03-28 15:50:00,33.57,33.63,33.57,33.59,122839.0,31.3845,31.4406,31.3845,31.4032,122839.0
2023-03-28 15:55:00,33.59,33.6,33.53,33.55,309636.0,31.4032,31.4125,31.3471,31.3658,309636.0
2023-03-29 09:30:00,33.92,33.96,33.81,33.87,69064.0,31.7117,31.7491,31.6088,31.6649,69064.0
2023-03-29 09:35:00,33.88,33.93,33.83,33.91,22525.0,31.6743,31.721,31.6275,31.7023,22525.0
2023-03-29 09:40:00,33.91,34.02,33.9,33.97,46520.0,31.7023,31.8052,31.693,31.7584,46520.0
2023-03-29 09:45:00,33.97,34.04,33.93,34.0,35548.0,31.7584,31.8239,31.721,31.7865,35548.0
2023-03-29 09:50:00,33.99,34.04,33.96,33.96,14989.0,31.7771,31.8239,31.7491,31.7491,14989.0
2023-03-29 09:55:00,33.97,33.97,33.92,33.92,17138.0,31.7584,31.7584,31.7117,31.7117,17138.0
2023-03-29 10:00:00,33.92,34.03,33.92,34.02,25968.0,31.7117,31.8145,31.7117,31.8052,25968.0
2023-03-29 10:05:00,34.03,34.05,33.98,34.04,23509.0,31.8145,31.8332,31.7678,31.8239,23509.0
2023-03-29 10:10:00,34.03,34.05,34.0,34.02,22216.0,31.8145,31.8332,31.7865,31.8052,22216.0
2023-03-29 10:15:00,34.01,34.05,34.0,34.02,12470.0,31.7958,31.8332,31.7865,31.8052,12470.0
2023-03-29 10:20:00,34.02,34.08,34.02,34.05,17213.0,31.8052,31.8613,31.8052,31.8332,17213.0
2023-03-29 10:25:00,34.06,34.09,34.04,34.07,19709.0,31.8426,31.8706,31.8239,31.8519,19709.0
2023-03-29 10:30:00,34.07,34.13,34.07,34.12,20591.0,31.8519,31.908,31.8519,31.8987,20591.0
2023-03-29 10:35:00,34.12,34.12,34.07,34.11,29168.0,31.8987,31.8987,31.8519,31.8893,29168.0
2023-03-29 10:40:00,34.11,34.13,34.07,34.1,42589.0,31.8893,31.908,31.8519,31.88,42589.0
2023-03-29 10:45:00,34.1,34.15,34.08,34.15,33335.0,31.88,31.9267,31.8613,31.9267,33335.0
2023-03-29 10:50:00,34.15,34.18,34.14,34.16,33914.0,31.9267,31.9548,31.9174,31.9361,33914.0
2023-03-29 10:55:00,34.16,34.18,34.12,34.14,25830.0,31.9361,31.9548,31.8987,31.9174,25830.0
2023-03-29 11:00:00,34.14,34.2,34.13,34.2,30144.0,31.9174,31.9735,31.908,31.9735,30144.0
2023-03-29 11:05:00,34.19,34.25,34.19,34.23,31604.0,31.9641,32.0202,31.9641,32.0015,31604.0
2023-03-29 11:10:00,34.24,34.25,34.14,34.15,65305.0,32.0109,32.0202,31.9174,31.9267,65305.0
2023-03-29 11:15:00,34.15,34.2,34.14,34.15,30923.0,31.9267,31.9735,31.9174,31.9267,30923.0
2023-03-29 11:20:00,34.15,34.19,34.15,34.18,19923.0,31.9267,31.9641,31.9267,31.9548,19923.0
2023-03-29 11:25:00,34.19,34.24,34.17,34.23,28943.0,31.9641,32.0109,31.9454,32.0015,28943.0
2023-03-29 11:30:00,34.24,34.27,34.23,34.26,30706.0,32.0109,32.0389,32.0015,32.0295,30706.0
2023-03-29 11:35:00,34.26,34.3,34.25,34.3,27931.0,32.0295,32.0669,32.0202,32.0669,27931.0
2023-03-29 11:40:00,34.29,34.3,34.27,34.28,19786.0,32.0576,32.0669,32.0389,32.0482,19786.0
2023-03-29 11:45:00,34.28,34.3,34.25,34.27,26775.0,32.0482,32.0669,32.0202,32.0389,26775.0
2023-03-29 11:50:00,34.27,34.27,34.22,34.23,21401.0,32.0389,32.0389,31.9922,32.0015,21401.0
2023-03-29 11:55:00,34.23,34.23,34.22,34.23,8613.0,32.0015,32.0015,31.9922,32.0015,8613.0
2023-03-29 12:00:00,34.23,34.24,34.22,34.22,20049.0,32.0015,32.0109,31.9922,31.9922,20049.0
2023-03-29 12:05:00,34.23,34.23,34.18,34.19,29951.0,32.0015,32.0015,31.9548,31.9641,29951.0
2023-03-29 12:10:00,34.19,34.2,34.18,34.2,6577.0,31.9641,31.9735,31.9548,31.9735,6577.0
2023-03-29 12:15:00,34.2,34.23,34.18,34.22,19490.0,31.9735,32.0015,31.9548,31.9922,19490.0
2023-03-29 12:20:00,34.22,34.24,34.22,34.24,8623.0,31.9922,32.0109,31.9922,32.0109,8623.0
2023-03-29 12:25:00,34.23,34.24,34.21,34.21,8237.0,32.0015,32.0109,31.9828,31.9828,8237.0
2023-03-29 12:30:00,34.22,34.23,34.21,34.22,9283.0,31.9922,32.0015,31.9828,31.9922,9283.0
2023-03-29 12:35:00,34.22,34.23,34.21,34.22,8459.0,31.9922,32.0015,31.9828,31.9922,8459.0
2023-03-29 12:40:00,34.21,34.22,34.18,34.2,15309.0,31.9828,31.9922,31.9548,31.9735,15309.0
2023-03-29 12:45:00,34.2,34.2,34.16,34.19,13502.0,31.9735,31.9735,31.9361,31.9641,13502.0
2023-03-29 12:50:00,34.19,34.22,34.18,34.22,9835.0,31.9641,31.9922,31.9548,31.9922,9835.0
2023-03-29 12:55:00,34.22,34.24,34.2,34.23,20201.0,31.9922,32.0109,31.9735,32.0015,20201.0
2023-03-29 13:00:00,34.24,34.26,34.2,34.22,14841.0,32.0109,32.0295,31.9735,31.9922,14841.0
2023-03-29 13:05:00,34.22,34.27,34.21,34.25,18022.0,31.9922,32.0389,31.9828,32.0202,18022.0
2023-03-29 13:10:00,34.24,34.25,34.23,34.23,12740.0,32.0109,32.0202,32.0015,32.0015,12740.0
2023-03-29 13:15:00,34.24,34.25,34.23,34.23,10499.0,32.0109,32.0202,32.0015,32.0015,10499.0
2023-03-29 13:20:00,34.23,34.27,34.23,34.27,26399.0,32.0015,32.0389,32.0015,32.0389,26399.0
2023-03-29 13:25:00,34.27,34.31,34.27,34.29,18709.0,32.0389,32.0763,32.0389,32.0576,18709.0
2023-03-29 13:30:00,34.29,34.29,34.26,34.28,16975.0,32.0576,32.0576,32.0295,32.0482,16975.0
2023-03-29 13:35:00,34.28,34.29,34.25,34.27,29387.0,32.0482,32.0576,32.0202,32.0389,29387.0
2023-03-29 13:40:00,34.26,34.28,34.24,34.28,24191.0,32.0295,32.0482,32.0109,32.0482,24191.0
2023-03-29 13:45:00,34.27,34.28,34.26,34.27,18458.0,32.0389,32.0482,32.0295,32.0389,18458.0
2023-03-29 13:50:00,34.28,34.31,34.28,34.29,22086.0,32.0482,32.0763,32.0482,32.0576,22086.0
2023-03-29 13:55:00,34.29,34.29,34.27,34.28,22020.0,32.0576,32.0576,32.0389,32.0482,22020.0
2023-03-29 14:00:00,34.27,34.29,34.24,34.27,40403.0,32.0389,32.0576,32.0109,32.0389,40403.0
2023-03-29 14:05:00,34.27,34.32,34.24,34.31,23335.0,32.0389,32.0856,32.0109,32.0763,23335.0
2023-03-29 14:10:00,34.3,34.32,34.28,34.32,13200.0,32.0669,32.0856,32.0482,32.0856,13200.0
2023-03-29 14:15:00,34.32,34.34,34.31,34.33,27400.0,32.0856,32.1043,32.0763,32.095,27400.0
2023-03-29 14:20:00,34.33,34.35,34.3,34.34,31944.0,32.095,32.1137,32.0669,32.1043,31944.0
2023-03-29 14:25:00,34.34,34.36,34.33,34.35,16966.0,32.1043,32.123,32.095,32.1137,16966.0
2023-03-29 14:30:00,34.36,34.36,34.32,34.33,24374.0,32.123,32.123,32.0856,32.095,24374.0
2023-03-29 14:35:00,34.33,34.36,34.32,34.36,28974.0,32.095,32.123,32.0856,32.123,28974.0
2023-03-29 14:40:00,34.36,34.38,34.35,34.36,23504.0,32.123,32.1417,32.1137,32.123,23504.0
2023-03-29 14:45:00,34.36,34.4,34.35,34.4,24994.0,32.123,32.1604,32.1137,32.1604,24994.0
2023-03-29 14:50:00,34.4,34.4,34.34,34.4,30181.0,32.1604,32.1604,32.1043,32.1604,30181.0
2023-03-29 14:55:00,34.4,34.42,34.39,34.41,32981.0,32.1604,32.1791,32.1511,32.1698,32981.0
2023-03-29 15:00:00,34.41,34.44,34.37,34.43,64138.0,32.1698,32.1978,32.1324,32.1885,64138.0
2023-03-29 15:05:00,34.43,34.43,34.39,34.41,26021.0,32.1885,32.1885,32.1511,32.1698,26021.0
2023-03-29 15:10:00,34.41,34.43,34.4,34.43,25764.0,32.1698,32.1885,32.1604,32.1885,25764.0
2023-03-29 15:15:00,34.43,34.5,34.43,34.48,44835.0,32.1885,32.2539,32.1885,32.2352,44835.0
2023-03-29 15:20:00,34.49,34.49,34.47,34.48,24705.0,32.2446,32.2446,32.2259,32.2352,24705.0
2023-03-29 15:25:00,34.48,34.49,34.44,34.48,61059.0,32.2352,32.2446,32.1978,32.2352,61059.0
2023-03-29 15:30:00,34.48,34.49,34.44,34.45,40323.0,32.2352,32.2446,32.1978,32.2072,40323.0
2023-03-29 15:35:00,34.45,34.45,34.37,34.39,61236.0,32.2072,32.2072,32.1324,32.1511,61236.0
2023-03-29 15:40:00,34.38,34.41,34.37,34.41,51015.0,32.1417,32.1698,32.1324,32.1698,51015.0
2023-03-29 15:45:00,34.41,34.45,34.39,34.45,75888.0,32.1698,32.2072,32.1511,32.2072,75888.0
2023-03-29 15:50:00,34.45,34.45,34.37,34.38,112558.0,32.2072,32.2072,32.1324,32.1417,112558.0
2023-03-29 15:55:00,34.38,34.4,34.34,34.36,305460.0,32.1417,32.1604,32.1043,32.123,305460.0
2023-03-30 09:30:00,34.67,34.79,34.5,34.7,113813.0,32.4129,32.525,32.2539,32.4409,113813.0
2023-03-30 09:35:00,34.69,34.74,34.65,34.67,27512.0,32.4316,32.4783,32.3942,32.4129,27512.0
2023-03-30 09:40:00,34.68,34.81,34.66,34.8,27949.0,32.4222,32.5437,32.4035,32.5344,27949.0
2023-03-30 09:45:00,34.81,34.89,34.8,34.86,31016.0,32.5437,32.6185,32.5344,32.5905,31016.0
2023-03-30 09:50:00,34.85,34.85,34.79,34.81,27723.0,32.5811,32.5811,32.525,32.5437,27723.0
2023-03-30 09:55:00,34.81,34.87,34.81,34.85,24447.0,32.5437,32.5998,32.5437,32.5811,24447.0
2023-03-30 10:00:00,34.86,34.89,34.79,34.8,27691.0,32.5905,32.6185,32.525,32.5344,27691.0
2023-03-30 10:05:00,34.79,34.8,34.75,34.77,29127.0,32.525,32.5344,32.4876,32.5063,29127.0
2023-03-30 10:10:00,34.76,34.76,34.65,34.7,34303.0,32.497,32.497,32.3942,32.4409,34303.0
2023-03-30 10:15:00,34.7,34.78,34.69,34.77,42681.0,32.4409,32.5157,32.4316,32.5063,42681.0
2023-03-30 10:20:00,34.77,34.79,34.69,34.72,89715.0,32.5063,32.525,32.4316,32.4596,89715.0
2023-03-30 10:25:00,34.71,34.81,34.67,34.8,105702.0,32.4503,32.5437,32.4129,32.5344,105702.0
2023-03-30 10:30:00,34.8,34.88,34.8,34.84,31112.0,32.5344,32.6092,32.5344,32.5718,31112.0
2023-03-30 10:35:00,34.83,34.88,34.78,34.88,18854.0,32.5624,32.6092,32.5157,32.6092,18854.0
2023-03-30 10:40:00,34.87,34.95,34.84,34.95,65935.0,32.5998,32.6746,32.5718,32.6746,65935.0
2023-03-30 10:45:00,34.95,34.97,34.9,34.94,38741.0,32.6746,32.6933,32.6279,32.6653,38741.0
2023-03-30 10:50:00,34.94,34.99,34.91,34.99,28664.0,32.6653,32.712,32.6372,32.712,28664.0
2023-03-30 10:55:00,34.99,35.03,34.98,34.98,112029.0,32.712,32.7494,32.7027,32.7027,112029.0
2023-03-30 11:00:00,34.99,35.0,34.89,34.9,16709.0,32.712,32.7214,32.6185,32.6279,16709.0
2023-03-30 11:05:00,34.9,34.94,34.89,34.91,31025.0,32.6279,32.6653,32.6185,32.6372,31025.0
2023-03-30 11:10:00,34.9,34.94,34.86,34.86,25953.0,32.6279,32.6653,32.5905,32.5905,25953.0
2023-03-30 11:15:00,34.85,34.9,34.82,34.9,15790.0,32.5811,32.6279,32.5531,32.6279,15790.0
2023-03-30 11:20:00,34.9,34.94,34.9,34.93,22546.0,32.6279,32.6653,32.6279,32.6559,22546.0
2023-03-30 11:25:00,34.92,34.93,34.87,34.88,19520.0,32.6466,32.6559,32.5998,32.6092,19520.0
2023-03-30 11:30:00,34.88,34.88,34.82,34.82,16704.0,32.6092,32.6092,32.5531,32.5531,16704.0
2023-03-30 11:35:00,34.83,34.84,34.79,34.79,18789.0,32.5624,32.5718,32.525,32.525,18789.0
2023-03-30 11:40:00,34.79,34.8,34.77,34.78,16692.0,32.525,32.5344,32.5063,32.5157,16692.0
2023-03-30 11:45:00,34.77,34.78,34.69,34.7,24082.0,32.5063,32.5157,32.4316,32.4409,24082.0
2023-03-30 11:50:00,34.7,34.72,34.68,34.7,18247.0,32.4409,32.4596,32.4222,32.4409,18247.0
2023-03-30 11:55:00,34.71,34.72,34.68,34.68,30689.0,32.4503,32.4596,32.4222,32.4222,30689.0
2023-03-30 12:00:00,34.68,34.68,34.62,34.66,15916.0,32.4222,32.4222,32.3661,32.4035,15916.0
2023-03-30 12:05:00,34.66,34.67,34.64,34.66,20305.0,32.4035,32.4129,32.3848,32.4035,20305.0
2023-03-30 12:10:00,34.66,34.67,34.62,34.63,12546.0,32.4035,32.4129,32.3661,32.3755,12546.0
2023-03-30 12:15:00,34.63,34.66,34.59,34.66,22690.0,32.3755,32.4035,32.3381,32.4035,22690.0
2023-03-30 12:20:00,34.66,34.67,34.62,34.63,14299.0,32.4035,32.4129,32.3661,32.3755,14299.0
2023-03-30 12:25:00,34.63,34.67,34.62,34.65,33695.0,32.3755,32.4129,32.3661,32.3942,33695.0
2023-03-30 12:30:00,34.64,34.64,34.6,34.62,10276.0,32.3848,32.3848,32.3474,32.3661,10276.0
2023-03-30 12:35:00,34.62,34.62,34.56,34.56,16005.0,32.3661,32.3661,32.31,32.31,16005.0
2023-03-30 12:40:00,34.55,34.59,34.55,34.56,16742.0,32.3007,32.3381,32.3007,32.31,16742.0
2023-03-30 12:45:00,34.57,34.57,34.54,34.56,10770.0,32.3194,32.3194,32.2913,32.31,10770.0
2023-03-30 12:50:00,34.56,34.58,34.54,34.57,15467.0,32.31,32.3287,32.2913,32.3194,15467.0
2023-03-30 12:55:00,34.57,34.58,34.52,34.52,13497.0,32.3194,32.3287,32.2726,32.2726,13497.0
2023-03-30 13:00:00,34.52,34.59,34.52,34.58,21251.0,32.2726,32.3381,32.2726,32.3287,21251.0
2023-03-30 13:05:00,34.58,34.59,34.55,34.55,10909.0,32.3287,32.3381,32.3007,32.3007,10909.0
2023-03-30 13:10:00,34.55,34.57,34.52,34.55,13946.0,32.3007,32.3194,32.2726,32.3007,13946.0
2023-03-30 13:15:00,34.55,34.58,34.54,34.57,13574.0,32.3007,32.3287,32.2913,32.3194,13574.0
2023-03-30 13:20:00,34.58,34.6,34.54,34.55,26299.0,32.3287,32.3474,32.2913,32.3007,26299.0
2023-03-30 13:25:00,34.55,34.57,34.54,34.57,12705.0,32.3007,32.3194,32.2913,32.3194,12705.0
2023-03-30 13:30:00,34.57,34.57,34.55,34.57,17276.0,32.3194,32.3194,32.3007,32.3194,17276.0
2023-03-30 13:35:00,34.57,34.58,34.53,34.55,14294.0,32.3194,32.3287,32.282,32.3007,14294.0
2023-03-30 13:40:00,34.54,34.55,34.51,34.54,11281.0,32.2913,32.3007,32.2633,32.2913,11281.0
2023-03-30 13:45:00,34.54,34.54,34.49,34.54,14255.0,32.2913,32.2913,32.2446,32.2913,14255.0
2023-03-30 13:50:00,34.54,34.57,34.53,34.56,10761.0,32.2913,32.3194,32.282,32.31,10761.0
2023-03-30 13:55:00,34.55,34.62,34.54,34.62,20197.0,32.3007,32.3661,32.2913,32.3661,20197.0
2023-03-30 14:00:00,34.62,34.66,34.61,34.66,35240.0,32.3661,32.4035,32.3568,32.4035,35240.0
2023-03-30 14:05:00,34.66,34.71,34.65,34.67,61097.0,32.4035,32.4503,32.3942,32.4129,61097.0
2023-03-30 14:10:00,34.66,34.72,34.65,34.67,28066.0,32.4035,32.4596,32.3942,32.4129,28066.0
2023-03-30 14:15:00,34.67,34.71,34.66,34.68,28819.0,32.4129,32.4503,32.4035,32.4222,28819.0
2023-03-30 14:20:00,34.68,34.75,34.67,34.75,28277.0,32.4222,32.4876,32.4129,32.4876,28277.0
2023-03-30 14:25:00,34.75,34.76,34.72,34.75,22559.0,32.4876,32.497,32.4596,32.4876,22559.0
2023-03-30 14:30:00,34.75,34.79,34.74,34.77,28421.0,32.4876,32.525,32.4783,32.5063,28421.0
2023-03-30 14:35:00,34.77,34.77,34.72,34.73,21694.0,32.5063,32.5063,32.4596,32.4689,21694.0
2023-03-30 14:40:00,34.73,34.73,34.71,34.72,23945.0,32.4689,32.4689,32.4503,32.4596,23945.0
2023-03-30 14:45:00,34.71,34.73,34.71,34.72,23951.0,32.4503,32.4689,32.4503,32.4596,23951.0
2023-03-30 14:50:00,34.72,34.73,34.69,34.72,25030.0,32.4596,32.4689,32.4316,32.4596,25030.0
2023-03-30 14:55:00,34.72,34.76,34.72,34.76,30693.0,32.4596,32.497,32.4596,32.497,30693.0
2023-03-30 15:00:00,34.76,34.78,34.73,34.77,28489.0,32.497,32.5157,32.4689,32.5063,28489.0
2023-03-30 15:05:00,34.78,34.78,34.73,34.73,36446.0,32.5157,32.5157,32.4689,32.4689,36446.0
2023-03-30 15:10:00,34.73,34.77,34.73,34.77,24265.0,32.4689,32.5063,32.4689,32.5063,24265.0
2023-03-30 15:15:00,34.76,34.77,34.72,34.73,38300.0,32.497,32.5063,32.4596,32.4689,38300.0
2023-03-30 15:20:00,34.73,34.76,34.72,34.76,38347.0,32.4689,32.497,32.4596,32.497,38347.0
2023-03-30 15:25:00,34.76,34.77,34.74,34.75,39749.0,32.497,32.5063,32.4783,32.4876,39749.0
2023-03-30 15:30:00,34.75,34.78,34.74,34.75,50487.0,32.4876,32.5157,32.4783,32.4876,50487.0
2023-03-30 15:35:00,34.76,34.79,34.74,34.76,42630.0,32.497,32.525,32.4783,32.497,42630.0
2023-03-30 15:40:00,34.76,34.77,34.74,34.77,58153.0,32.497,32.5063,32.4783,32.5063,58153.0
2023-03-30 15:45:00,34.77,34.77,34.73,34.76,60228.0,32.5063,32.5063,32.4689,32.497,60228.0
2023-03-30 15:50:00,34.76,34.82,34.75,34.79,120043.0,32.497,32.5531,32.4876,32.525,120043.0
2023-03-30 15:55:00,34.79,34.85,34.77,34.84,311328.0,32.525,32.5811,32.5063,32.5718,311328.0
2023-03-31 09:30:00,35.0,35.03,34.93,34.98,46920.0,32.7214,32.7494,32.6559,32.7027,46920.0
2023-03-31 09:35:00,34.98,35.07,34.98,35.07,32404.0,32.7027,32.7868,32.7027,32.7868,32404.0
2023-03-31 09:40:00,35.07,35.13,35.06,35.08,29923.0,32.7868,32.8429,32.7775,32.7962,29923.0
2023-03-31 09:45:00,35.08,35.15,35.08,35.15,14338.0,32.7962,32.8616,32.7962,32.8616,14338.0
2023-03-31 09:50:00,35.15,35.18,35.09,35.11,18866.0,32.8616,32.8897,32.8055,32.8242,18866.0
2023-03-31 09:55:00,35.11,35.15,35.1,35.12,12856.0,32.8242,32.8616,32.8149,32.8336,12856.0
2023-03-31 10:00:00,35.12,35.17,35.05,35.1,27581.0,32.8336,32.8803,32.7681,32.8149,27581.0
2023-03-31 10:05:00,35.1,35.12,35.07,35.1,12530.0,32.8149,32.8336,32.7868,32.8149,12530.0
2023-03-31 10:10:00,35.1,35.13,35.1,35.12,24269.0,32.8149,32.8429,32.8149,32.8336,24269.0
2023-03-31 10:15:00,35.12,35.14,35.04,35.09,62827.0,32.8336,32.8523,32.7588,32.8055,62827.0
2023-03-31 10:20:00,35.09,35.1,34.98,34.98,46714.0,32.8055,32.8149,32.7027,32.7027,46714.0
2023-03-31 10:25:00,34.98,35.11,34.97,35.07,17025.0,32.7027,32.8242,32.6933,32.7868,17025.0
2023-03-31 10:30:00,35.08,35.11,35.07,35.1,30262.0,32.7962,32.8242,32.7868,32.8149,30262.0
2023-03-31 10:35:00,35.1,35.11,35.03,35.04,27218.0,32.8149,32.8242,32.7494,32.7588,27218.0
2023-03-31 10:40:00,35.05,35.06,35.0,35.02,41492.0,32.7681,32.7775,32.7214,32.7401,41492.0
2023-03-31 10:45:00,35.03,35.12,35.03,35.12,12711.0,32.7494,32.8336,32.7494,32.8336,12711.0
2023-03-31 10:50:00,35.12,35.12,35.05,35.09,19690.0,32.8336,32.8336,32.7681,32.8055,19690.0
2023-03-31 10:55:00,35.08,35.12,35.07,35.12,11137.0,32.7962,32.8336,32.7868,32.8336,11137.0
2023-03-31 11:00:00,35.11,35.13,35.08,35.12,12139.0,32.8242,32.8429,32.7962,32.8336,12139.0
2023-03-31 11:05:00,35.11,35.13,35.1,35.11,17234.0,32.8242,32.8429,32.8149,32.8242,17234.0
2023-03-31 11:10:00,35.11,35.2,35.1,35.16,115749.0,32.8242,32.9084,32.8149,32.871,115749.0
2023-03-31 11:15:00,35.17,35.23,35.16,35.23,22361.0,32.8803,32.9364,32.871,32.9364,22361.0
2023-03-31 11:20:00,35.23,35.26,35.22,35.24,39653.0,32.9364,32.9644,32.927,32.9457,39653.0
2023-03-31 11:25:00,35.24,35.26,35.24,35.25,17067.0,32.9457,32.9644,32.9457,32.9551,17067.0
2023-03-31 11:30:00,35.25,35.25,35.22,35.23,26416.0,32.9551,32.9551,32.927,32.9364,26416.0
2023-03-31 11:35:00,35.23,35.24,35.21,35.23,7771.0,32.9364,32.9457,32.9177,32.9364,7771.0
2023-03-31 11:40:00,35.23,35.27,35.21,35.27,32257.0,32.9364,32.9738,32.9177,32.9738,32257.0
2023-03-31 11:45:00,35.27,35.28,35.23,35.24,16145.0,32.9738,32.9831,32.9364,32.9457,16145.0
2023-03-31 11:50:00,35.23,35.28,35.23,35.28,33878.0,32.9364,32.9831,32.9364,32.9831,33878.0
2023-03-31 11:55:00,35.28,35.29,35.27,35.29,16722.0,32.9831,32.9925,32.9738,32.9925,16722.0
2023-03-31 12:00:00,35.29,35.34,35.28,35.34,17738.0,32.9925,33.0392,32.9831,33.0392,17738.0
2023-03-31 12:05:00,35.34,35.37,35.33,35.37,9065.0,33.0392,33.0673,33.0299,33.0673,9065.0
2023-03-31 12:10:00,35.37,35.38,35.32,35.33,35147.0,33.0673,33.0766,33.0205,33.0299,35147.0
2023-03-31 12:15:00,35.33,35.33,35.23,35.25,55319.0,33.0299,33.0299,32.9364,32.9551,55319.0
2023-03-31 12:20:00,35.25,35.25,35.22,35.25,16774.0,32.9551,32.9551,32.927,32.9551,16774.0
2023-03-31 12:25:00,35.24,35.26,35.2,35.22,18666.0,32.9457,32.9644,32.9084,32.927,18666.0
2023-03-31 12:30:00,35.23,35.23,35.16,35.17,11255.0,32.9364,32.9364,32.871,32.8803,11255.0
2023-03-31 12:35:00,35.17,35.17,35.14,35.15,6104.0,32.8803,32.8803,32.8523,32.8616,6104.0
2023-03-31 12:40:00,35.15,35.16,35.13,35.14,7414.0,32.8616,32.871,32.8429,32.8523,7414.0
2023-03-31 12:45:00,35.14,35.2,35.14,35.2,15522.0,32.8523,32.9084,32.8523,32.9084,15522.0
2023-03-31 12:50:00,35.2,35.2,35.18,35.19,4385.0,32.9084,32.9084,32.8897,32.899,4385.0
2023-03-31 12:55:00,35.19,35.23,35.16,35.21,42189.0,32.899,32.9364,32.871,32.9177,42189.0
2023-03-31 13:00:00,35.2,35.21,35.18,35.2,5603.0,32.9084,32.9177,32.8897,32.9084,5603.0
2023-03-31 13:05:00,35.2,35.23,35.18,35.23,9052.0,32.9084,32.9364,32.8897,32.9364,9052.0
2023-03-31 13:10:00,35.23,35.23,35.18,35.19,22247.0,32.9364,32.9364,32.8897,32.899,22247.0
2023-03-31 13:15:00,35.19,35.22,35.16,35.16,23358.0,32.899,32.927,32.871,32.871,23358.0
2023-03-31 13:20:00,35.16,35.17,35.14,35.16,10262.0,32.871,32.8803,32.8523,32.871,10262.0
2023-03-31 13:25:00,35.16,35.17,35.12,35.13,15357.0,32.871,32.8803,32.8336,32.8429,15357.0
2023-03-31 13:30:00,35.13,35.13,35.09,35.1,14730.0,32.8429,32.8429,32.8055,32.8149,14730.0
2023-03-31 13:35:00,35.09,35.1,35.08,35.09,15250.0,32.8055,32.8149,32.7962,32.8055,15250.0
2023-03-31 13:40:00,35.09,35.11,35.09,35.11,12227.0,32.8055,32.8242,32.8055,32.8242,12227.0
2023-03-31 13:45:00,35.11,35.12,35.03,35.04,27498.0,32.8242,32.8336,32.7494,32.7588,27498.0
2023-03-31 13:50:00,35.03,35.04,35.02,35.02,6538.0,32.7494,32.7588,32.7401,32.7401,6538.0
2023-03-31 13:55:00,35.02,35.08,35.01,35.07,37855.0,32.7401,32.7962,32.7307,32.7868,37855.0
2023-03-31 14:00:00,35.07,35.08,35.05,35.05,11266.0,32.7868,32.7962,32.7681,32.7681,11266.0
2023-03-31 14:05:00,35.05,35.1,35.05,35.08,46040.0,32.7681,32.8149,32.7681,32.7962,46040.0
2023-03-31 14:10:00,35.09,35.11,35.05,35.07,59648.0,32.8055,32.8242,32.7681,32.7868,59648.0
2023-03-31 14:15:00,35.07,35.09,35.04,35.05,47262.0,32.7868,32.8055,32.7588,32.7681,47262.0
2023-03-31 14:20:00,35.05,35.09,35.02,35.07,86897.0,32.7681,32.8055,32.7401,32.7868,86897.0
2023-03-31 14:25:00,35.07,35.11,35.06,35.1,16629.0,32.7868,32.8242,32.7775,32.8149,16629.0
2023-03-31 14:30:00,35.11,35.14,35.09,35.14,28056.0,32.8242,32.8523,32.8055,32.8523,28056.0
2023-03-31 14:35:00,35.13,35.2,35.13,35.2,73459.0,32.8429,32.9084,32.8429,32.9084,73459.0
2023-03-31 14:40:00,35.2,35.25,35.19,35.23,40348.0,32.9084,32.9551,32.899,32.9364,40348.0
2023-03-31 14:45:00,35.22,35.24,35.16,35.17,33858.0,32.927,32.9457,32.871,32.8803,33858.0
2023-03-31 14:50:00,35.17,35.17,35.12,35.14,42162.0,32.8803,32.8803,32.8336,32.8523,42162.0
2023-03-31 14:55:00,35.14,35.14,35.12,35.14,22352.0,32.8523,32.8523,32.8336,32.8523,22352.0
2023-03-31 15:00:00,35.14,35.21,35.13,35.2,40955.0,32.8523,32.9177,32.8429,32.9084,40955.0
2023-03-31 15:05:00,35.2,35.21,35.17,35.2,27349.0,32.9084,32.9177,32.8803,32.9084,27349.0
2023-03-31 15:10:00,35.2,35.21,35.17,35.2,26757.0,32.9084,32.9177,32.8803,32.9084,26757.0
2023-03-31 15:15:00,35.2,35.22,35.19,35.21,45381.0,32.9084,32.927,32.899,32.9177,45381.0
2023-03-31 15:20:00,35.21,35.27,35.21,35.27,16799.0,32.9177,32.9738,32.9177,32.9738,16799.0
2023-03-31 15:25:00,35.27,35.29,35.26,35.27,33995.0,32.9738,32.9925,32.9644,32.9738,33995.0
2023-03-31 15:30:00,35.27,35.3,35.26,35.27,40285.0,32.9738,33.0018,32.9644,32.9738,40285.0
2023-03-31 15:35:00,35.27,35.29,35.2,35.23,68794.0,32.9738,32.9925,32.9084,32.9364,68794.0
2023-03-31 15:40:00,35.22,35.26,35.22,35.23,44393.0,32.927,32.9644,32.927,32.9364,44393.0
2023-03-31 15:45:00,35.22,35.23,35.16,35.18,96604.0,32.927,32.9364,32.871,32.8897,96604.0
2023-03-31 15:50:00,35.19,35.24,35.17,35.23,90842.0,32.899,32.9457,32.8803,32.9364,90842.0
2023-03-31 15:55:00,35.23,35.34,35.23,35.27,359926.0,32.9364,33.0392,32.9364,32.9738,359926.0
2023-04-03 09:30:00,35.13,35.15,35.05,35.12,45117.0,32.8429,32.8616,32.7681,32.8336,45117.0
2023-04-03 09:35:00,35.13,35.18,35.1,35.15,30333.0,32.8429,32.8897,32.8149,32.8616,30333.0
2023-04-03 09:40:00,35.15,35.18,35.11,35.18,19718.0,32.8616,32.8897,32.8242,32.8897,19718.0
2023-04-03 09:45:00,35.18,35.2,35.12,35.13,28421.0,32.8897,32.9084,32.8336,32.8429,28421.0
2023-04-03 09:50:00,35.14,35.21,35.09,35.15,32919.0,32.8523,32.9177,32.8055,32.8616,32919.0
2023-04-03 09:55:00,35.14,35.14,35.09,35.1,26268.0,32.8523,32.8523,32.8055,32.8149,26268.0
2023-04-03 10:00:00,35.11,35.14,35.08,35.11,21990.0,32.8242,32.8523,32.7962,32.8242,21990.0
2023-04-03 10:05:00,35.11,35.13,35.07,35.12,21347.0,32.8242,32.8429,32.7868,32.8336,21347.0
2023-04-03 10:10:00,35.12,35.12,35.04,35.07,37005.0,32.8336,32.8336,32.7588,32.7868,37005.0
2023-04-03 10:15:00,35.07,35.09,35.03,35.05,33989.0,32.7868,32.8055,32.7494,32.7681,33989.0
2023-04-03 10:20:00,35.05,35.12,35.04,35.09,27740.0,32.7681,32.8336,32.7588,32.8055,27740.0
2023-04-03 10:25:00,35.09,35.19,35.09,35.17,31333.0,32.8055,32.899,32.8055,32.8803,31333.0
2023-04-03 10:30:00,35.18,35.19,35.11,35.11,13650.0,32.8897,32.899,32.8242,32.8242,13650.0
2023-04-03 10:35:00,35.11,35.12,35.01,35.02,10254.0,32.8242,32.8336,32.7307,32.7401,10254.0
2023-04-03 10:40:00,35.02,35.03,34.95,34.95,11730.0,32.7401,32.7494,32.6746,32.6746,11730.0
2023-04-03 10:45:00,34.96,34.97,34.87,34.87,15454.0,32.684,32.6933,32.5998,32.5998,15454.0
2023-04-03 10:50:00,34.86,34.86,34.8,34.82,21172.0,32.5905,32.5905,32.5344,32.5531,21172.0
2023-04-03 10:55:00,34.82,34.83,34.78,34.8,25608.0,32.5531,32.5624,32.5157,32.5344,25608.0
2023-04-03 11:00:00,34.81,34.84,34.79,34.81,8770.0,32.5437,32.5718,32.525,32.5437,8770.0
2023-04-03 11:05:00,34.8,34.81,34.73,34.74,9833.0,32.5344,32.5437,32.4689,32.4783,9833.0
2023-04-03 11:10:00,34.74,34.75,34.68,34.7,27129.0,32.4783,32.4876,32.4222,32.4409,27129.0
2023-04-03 11:15:00,34.69,34.74,34.67,34.73,20111.0,32.4316,32.4783,32.4129,32.4689,20111.0
2023-04-03 11:20:00,34.73,34.74,34.7,34.7,20261.0,32.4689,32.4783,32.4409,32.4409,20261.0
2023-04-03 11:25:00,34.71,34.75,34.7,34.73,18934.0,32.4503,32.4876,32.4409,32.4689,18934.0
2023-04-03 11:30:00,34.73,34.83,34.72,34.83,24633.0,32.4689,32.5624,32.4596,32.5624,24633.0
2023-04-03 11:35:00,34.83,34.88,34.83,34.88,32274.0,32.5624,32.6092,32.5624,32.6092,32274.0
2023-04-03 11:40:00,34.88,34.89,34.84,34.87,30911.0,32.6092,32.6185,32.5718,32.5998,30911.0
2023-04-03 11:45:00,34.87,34.91,34.86,34.89,19065.0,32.5998,32.6372,32.5905,32.6185,19065.0
2023-04-03 11:50:00,34.89,34.9,34.86,34.89,19827.0,32.6185,32.6279,32.5905,32.6185,19827.0
2023-04-03 11:55:00,34.89,34.89,34.84,34.88,14312.0,32.6185,32.6185,32.5718,32.6092,14312.0
2023-04-03 12:00:00,34.88,34.91,34.87,34.91,16655.0,32.6092,32.6372,32.5998,32.6372,16655.0
2023-04-03 12:05:00,34.91,34.92,34.85,34.87,16600.0,32.6372,32.6466,32.5811,32.5998,16600.0
2023-04-03 12:10:00,34.88,34.92,34.87,34.9,8780.0,32.6092,32.6466,32.5998,32.6279,8780.0
2023-04-03 12:15:00,34.91,34.93,34.89,34.9,28642.0,32.6372,32.6559,32.6185,32.6279,28642.0
2023-04-03 12:20:00,34.89,34.9,34.83,34.84,14564.0,32.6185,32.6279,32.5624,32.5718,14564.0
2023-04-03 12:25:00,34.84,34.89,34.84,34.89,12052.0,32.5718,32.6185,32.5718,32.6185,12052.0
2023-04-03 12:30:00,34.88,34.9,34.83,34.86,34996.0,32.6092,32.6279,32.5624,32.5905,34996.0
2023-04-03 12:35:00,34.85,34.86,34.83,34.86,23999.0,32.5811,32.5905,32.5624,32.5905,23999.0
2023-04-03 12:40:00,34.86,34.88,34.83,34.84,14139.0,32.5905,32.6092,32.5624,32.5718,14139.0
2023-04-03 12:45:00,34.84,34.84,34.79,34.8,12796.0,32.5718,32.5718,32.525,32.5344,12796.0
2023-04-03 12:50:00,34.8,34.85,34.8,34.8,25987.0,32.5344,32.5811,32.5344,32.5344,25987.0
2023-04-03 12:55:00,34.79,34.79,34.74,34.75,11606.0,32.525,32.525,32.4783,32.4876,11606.0
2023-04-03 13:00:00,34.75,34.78,34.74,34.77,27031.0,32.4876,32.5157,32.4783,32.5063,27031.0
2023-04-03 13:05:00,34.77,34.8,34.76,34.8,20483.0,32.5063,32.5344,32.497,32.5344,20483.0
2023-04-03 13:10:00,34.81,34.82,34.77,34.79,33434.0,32.5437,32.5531,32.5063,32.525,33434.0
2023-04-03 13:15:00,34.79,34.83,34.78,34.83,21623.0,32.525,32.5624,32.5157,32.5624,21623.0
2023-04-03 13:20:00,34.83,34.84,34.76,34.79,40379.0,32.5624,32.5718,32.497,32.525,40379.0
2023-04-03 13:25:00,34.79,34.8,34.75,34.79,33797.0,32.525,32.5344,32.4876,32.525,33797.0
2023-04-03 13:30:00,34.79,34.81,34.76,34.77,29204.0,32.525,32.5437,32.497,32.5063,29204.0
2023-04-03 13:35:00,34.76,34.8,34.76,34.77,29125.0,32.497,32.5344,32.497,32.5063,29125.0
2023-04-03 13:40:00,34.77,34.79,34.76,34.79,35230.0,32.5063,32.525,32.497,32.525,35230.0
2023-04-03 13:45:00,34.79,34.8,34.77,34.8,32332.0,32.525,32.5344,32.5063,32.5344,32332.0
2023-04-03 13:50:00,34.8,34.8,34.78,34.8,20398.0,32.5344,32.5344,32.5157,32.5344,20398.0
2023-04-03 13:55:00,34.8,34.85,34.78,34.84,80394.0,32.5344,32.5811,32.5157,32.5718,80394.0
2023-04-03 14:00:00,34.84,34.84,34.8,34.82,45305.0,32.5718,32.5718,32.5344,32.5531,45305.0
2023-04-03 14:05:00,34.82,34.83,34.81,34.83,18210.0,32.5531,32.5624,32.5437,32.5624,18210.0
2023-04-03 14:10:00,34.83,34.83,34.8,34.8,33606.0,32.5624,32.5624,32.5344,32.5344,33606.0
2023-04-03 14:15:00,34.8,34.82,34.79,34.8,33951.0,32.5344,32.5531,32.525,32.5344,33951.0
2023-04-03 14:20:00,34.79,34.83,34.78,34.8,41890.0,32.525,32.5624,32.5157,32.5344,41890.0
2023-04-03 14:25:00,34.8,34.83,34.79,34.8,38023.0,32.5344,32.5624,32.525,32.5344,38023.0
2023-04-03 14:30:00,34.8,34.81,34.79,34.8,37045.0,32.5344,32.5437,32.525,32.5344,37045.0
2023-04-03 14:35:00,34.79,34.82,34.79,34.82,38694.0,32.525,32.5531,32.525,32.5531,38694.0
2023-04-03 14:40:00,34.82,34.82,34.78,34.78,45469.0,32.5531,32.5531,32.5157,32.5157,45469.0
2023-04-03 14:45:00,34.79,34.81,34.77,34.77,30412.0,32.525,32.5437,32.5063,32.5063,30412.0
2023-04-03 14:50:00,34.78,34.81,34.78,34.8,54283.0,32.5157,32.5437,32.5157,32.5344,54283.0
2023-04-03 14:55:00,34.8,34.8,34.77,34.77,15324.0,32.5344,32.5344,32.5063,32.5063,15324.0
2023-04-03 15:00:00,34.78,34.82,34.78,34.79,57542.0,32.5157,32.5531,32.5157,32.525,57542.0
2023-04-03 15:05:00,34.79,34.8,34.77,34.77,26897.0,32.525,32.5344,32.5063,32.5063,26897.0
2023-04-03 15:10:00,34.78,34.81,34.77,34.78,111515.0,32.5157,32.5437,32.5063,32.5157,111515.0
2023-04-03 15:15:00,34.78,34.82,34.75,34.81,58573.0,32.5157,32.5531,32.4876,32.5437,58573.0
2023-04-03 15:20:00,34.82,34.83,34.78,34.79,38973.0,32.5531,32.5624,32.5157,32.525,38973.0
2023-04-03 15:25:00,34.79,34.86,34.78,34.86,50577.0,32.525,32.5905,32.5157,32.5905,50577.0
2023-04-03 15:30:00,34.86,34.89,34.82,34.87,54882.0,32.5905,32.6185,32.5531,32.5998,54882.0
2023-04-03 15:35:00,34.87,34.89,34.82,34.89,57977.0,32.5998,32.6185,32.5531,32.6185,57977.0
2023-04-03 15:40:00,34.89,34.91,34.86,34.91,75018.0,32.6185,32.6372,32.5905,32.6372,75018.0
2023-04-03 15:45:00,34.91,34.93,34.87,34.9,97950.0,32.6372,32.6559,32.5998,32.6279,97950.0
2023-04-03 15:50:00,34.89,34.9,34.86,34.88,126706.0,32.6185,32.6279,32.5905,32.6092,126706.0
2023-04-03 15:55:00,34.88,34.96,34.88,34.95,377592.0,32.6092,32.684,32.6092,32.6746,377592.0
2023-04-04 09:30:00,34.97,34.98,34.89,34.9,47817.0,32.6933,32.7027,32.6185,32.6279,47817.0
2023-04-04 09:35:00,34.91,34.93,34.86,34.87,36489.0,32.6372,32.6559,32.5905,32.5998,36489.0
2023-04-04 09:40:00,34.87,34.89,34.77,34.78,19639.0,32.5998,32.6185,32.5063,32.5157,19639.0
2023-04-04 09:45:00,34.77,34.8,34.76,34.79,14524.0,32.5063,32.5344,32.497,32.525,14524.0
2023-04-04 09:50:00,34.79,34.86,34.79,34.83,16800.0,32.525,32.5905,32.525,32.5624,16800.0
2023-04-04 09:55:00,34.83,34.87,34.82,34.84,12868.0,32.5624,32.5998,32.5531,32.5718,12868.0
2023-04-04 10:00:00,34.85,34.95,34.85,34.9,27950.0,32.5811,32.6746,32.5811,32.6279,27950.0
2023-04-04 10:05:00,34.91,34.91,34.85,34.88,16218.0,32.6372,32.6372,32.5811,32.6092,16218.0
2023-04-04 10:10:00,34.89,34.94,34.88,34.9,20102.0,32.6185,32.6653,32.6092,32.6279,20102.0
2023-04-04 10:15:00,34.9,34.91,34.79,34.8,20713.0,32.6279,32.6372,32.525,32.5344,20713.0
2023-04-04 10:20:00,34.79,34.83,34.77,34.83,35338.0,32.525,32.5624,32.5063,32.5624,35338.0
2023-04-04 10:25:00,34.83,34.89,34.83,34.86,60678.0,32.5624,32.6185,32.5624,32.5905,60678.0
2023-04-04 10:30:00,34.87,34.92,34.85,34.86,17737.0,32.5998,32.6466,32.5811,32.5905,17737.0
2023-04-04 10:35:00,34.87,34.88,34.8,34.81,9742.0,32.5998,32.6092,32.5344,32.5437,9742.0
2023-04-04 10:40:00,34.8,34.81,34.71,34.73,22544.0,32.5344,32.5437,32.4503,32.4689,22544.0
2023-04-04 10:45:00,34.73,34.74,34.69,34.71,18551.0,32.4689,32.4783,32.4316,32.4503,18551.0
2023-04-04 10:50:00,34.72,34.77,34.72,34.76,17501.0,32.4596,32.5063,32.4596,32.497,17501.0
2023-04-04 10:55:00,34.77,34.78,34.7,34.71,22431.0,32.5063,32.5157,32.4409,32.4503,22431.0
2023-04-04 11:00:00,34.7,34.7,34.64,34.68,16506.0,32.4409,32.4409,32.3848,32.4222,16506.0
2023-04-04 11:05:00,34.68,34.68,34.59,34.61,19906.0,32.4222,32.4222,32.3381,32.3568,19906.0
2023-04-04 11:10:00,34.61,34.63,34.58,34.63,12921.0,32.3568,32.3755,32.3287,32.3755,12921.0
2023-04-04 11:15:00,34.63,34.63,34.55,34.59,18760.0,32.3755,32.3755,32.3007,32.3381,18760.0
2023-04-04 11:20:00,34.59,34.63,34.58,34.59,18815.0,32.3381,32.3755,32.3287,32.3381,18815.0
2023-04-04 11:25:00,34.58,34.6,34.52,34.55,64407.0,32.3287,32.3474,32.2726,32.3007,64407.0
2023-04-04 11:30:00,34.55,34.58,34.52,34.57,20459.0,32.3007,32.3287,32.2726,32.3194,20459.0
2023-04-04 11:35:00,34.57,34.6,34.56,34.58,13585.0,32.3194,32.3474,32.31,32.3287,13585.0
2023-04-04 11:40:00,34.58,34.59,34.55,34.57,14805.0,32.3287,32.3381,32.3007,32.3194,14805.0
2023-04-04 11:45:00,34.58,34.61,34.55,34.55,12471.0,32.3287,32.3568,32.3007,32.3007,12471.0
2023-04-04 11:50:00,34.55,34.55,34.51,34.52,11264.0,32.3007,32.3007,32.2633,32.2726,11264.0
2023-04-04 11:55:00,34.52,34.55,34.48,34.5,35678.0,32.2726,32.3007,32.2352,32.2539,35678.0
2023-04-04 12:00:00,34.49,34.52,34.48,34.49,32331.0,32.2446,32.2726,32.2352,32.2446,32331.0
2023-04-04 12:05:00,34.49,34.5,34.4,34.43,18732.0,32.2446,32.2539,32.1604,32.1885,18732.0
2023-04-04 12:10:00,34.43,34.45,34.39,34.45,14827.0,32.1885,32.2072,32.1511,32.2072,14827.0
2023-04-04 12:15:00,34.45,34.48,34.45,34.45,20623.0,32.2072,32.2352,32.2072,32.2072,20623.0
2023-04-04 12:20:00,34.45,34.5,34.44,34.5,25814.0,32.2072,32.2539,32.1978,32.2539,25814.0
2023-04-04 12:25:00,34.5,34.57,34.5,34.56,29720.0,32.2539,32.3194,32.2539,32.31,29720.0
2023-04-04 12:30:00,34.56,34.58,34.55,34.55,17740.0,32.31,32.3287,32.3007,32.3007,17740.0
2023-04-04 12:35:00,34.55,34.56,34.53,34.55,12898.0,32.3007,32.31,32.282,32.3007,12898.0
2023-04-04 12:40:00,34.55,34.61,34.54,34.61,32025.0,32.3007,32.3568,32.2913,32.3568,32025.0
2023-04-04 12:45:00,34.61,34.62,34.57,34.58,27972.0,32.3568,32.3661,32.3194,32.3287,27972.0
2023-04-04 12:50:00,34.59,34.6,34.55,34.55,18890.0,32.3381,32.3474,32.3007,32.3007,18890.0
2023-04-04 12:55:00,34.56,34.58,34.55,34.57,15160.0,32.31,32.3287,32.3007,32.3194,15160.0
2023-04-04 13:00:00,34.56,34.58,34.52,34.56,45341.0,32.31,32.3287,32.2726,32.31,45341.0
2023-04-04 13:05:00,34.55,34.6,34.54,34.58,32519.0,32.3007,32.3474,32.2913,32.3287,32519.0
2023-04-04 13:10:00,34.57,34.62,34.55,34.61,9960.0,32.3194,32.3661,32.3007,32.3568,9960.0
2023-04-04 13:15:00,34.61,34.66,34.61,34.66,9589.0,32.3568,32.4035,32.3568,32.4035,9589.0
2023-04-04 13:20:00,34.66,34.66,34.64,34.65,15893.0,32.4035,32.4035,32.3848,32.3942,15893.0
2023-04-04 13:25:00,34.65,34.66,34.58,34.58,27531.0,32.3942,32.4035,32.3287,32.3287,27531.0
2023-04-04 13:30:00,34.59,34.6,34.55,34.57,34452.0,32.3381,32.3474,32.3007,32.3194,34452.0
2023-04-04 13:35:00,34.57,34.58,34.53,34.55,24446.0,32.3194,32.3287,32.282,32.3007,24446.0
2023-04-04 13:40:00,34.55,34.56,34.52,34.54,12240.0,32.3007,32.31,32.2726,32.2913,12240.0
2023-04-04 13:45:00,34.54,34.56,34.51,34.55,13389.0,32.2913,32.31,32.2633,32.3007,13389.0
2023-04-04 13:50:00,34.55,34.56,34.53,34.54,14263.0,32.3007,32.31,32.282,32.2913,14263.0
2023-04-04 13:55:00,34.53,34.55,34.5,34.51,16391.0,32.282,32.3007,32.2539,32.2633,16391.0
2023-04-04 14:00:00,34.51,34.55,34.49,34.54,15435.0,32.2633,32.3007,32.2446,32.2913,15435.0
2023-04-04 14:05:00,34.55,34.55,34.53,34.54,19343.0,32.3007,32.3007,32.282,32.2913,19343.0
2023-04-04 14:10:00,34.54,34.55,34.51,34.52,23664.0,32.2913,32.3007,32.2633,32.2726,23664.0
2023-04-04 14:15:00,34.51,34.52,34.48,34.5,16034.0,32.2633,32.2726,32.2352,32.2539,16034.0
2023-04-04 14:20:00,34.5,34.52,34.45,34.45,13856.0,32.2539,32.2726,32.2072,32.2072,13856.0
2023-04-04 14:25:00,34.46,34.47,34.42,34.43,20572.0,32.2165,32.2259,32.1791,32.1885,20572.0
2023-04-04 14:30:00,34.44,34.44,34.4,34.43,22453.0,32.1978,32.1978,32.1604,32.1885,22453.0
2023-04-04 14:35:00,34.43,34.48,34.42,34.47,21701.0,32.1885,32.2352,32.1791,32.2259,21701.0
2023-04-04 14:40:00,34.48,34.48,34.44,34.45,15496.0,32.2352,32.2352,32.1978,32.2072,15496.0
2023-04-04 14:45:00,34.45,34.47,34.45,34.45,19044.0,32.2072,32.2259,32.2072,32.2072,19044.0
2023-04-04 14:50:00,34.46,34.49,34.44,34.46,17870.0,32.2165,32.2446,32.1978,32.2165,17870.0
2023-04-04 14:55:00,34.45,34.46,34.41,34.43,14507.0,32.2072,32.2165,32.1698,32.1885,14507.0
2023-04-04 15:00:00,34.43,34.46,34.4,34.45,28070.0,32.1885,32.2165,32.1604,32.2072,28070.0
2023-04-04 15:05:00,34.46,34.47,34.42,34.43,21013.0,32.2165,32.2259,32.1791,32.1885,21013.0
2023-04-04 15:10:00,34.43,34.44,34.4,34.42,18955.0,32.1885,32.1978,32.1604,32.1791,18955.0
2023-04-04 15:15:00,34.43,34.46,34.43,34.45,18266.0,32.1885,32.2165,32.1885,32.2072,18266.0
2023-04-04 15:20:00,34.45,34.45,34.38,34.41,28885.0,32.2072,32.2072,32.1417,32.1698,28885.0
2023-04-04 15:25:00,34.4,34.41,34.35,34.36,24568.0,32.1604,32.1698,32.1137,32.123,24568.0
2023-04-04 15:30:00,34.36,34.37,34.31,34.33,46595.0,32.123,32.1324,32.0763,32.095,46595.0
2023-04-04 15:35:00,34.33,34.37,34.29,34.37,53645.0,32.095,32.1324,32.0576,32.1324,53645.0
2023-04-04 15:40:00,34.37,34.38,34.31,34.32,44939.0,32.1324,32.1417,32.0763,32.0856,44939.0
2023-04-04 15:45:00,34.32,34.39,34.3,34.39,66467.0,32.0856,32.1511,32.0669,32.1511,66467.0
2023-04-04 15:50:00,34.38,34.45,34.37,34.44,96407.0,32.1417,32.2072,32.1324,32.1978,96407.0
2023-04-04 15:55:00,34.44,34.46,34.38,34.43,285884.0,32.1978,32.2165,32.1417,32.1885,285884.0
2023-04-05 09:30:00,34.19,34.37,34.13,34.37,63315.0,31.9641,32.1324,31.908,32.1324,63315.0
2023-04-05 09:35:00,34.38,34.39,34.34,34.35,12696.0,32.1417,32.1511,32.1043,32.1137,12696.0
2023-04-05 09:40:00,34.35,34.4,34.34,34.37,35962.0,32.1137,32.1604,32.1043,32.1324,35962.0
2023-04-05 09:45:00,34.36,34.44,34.33,34.44,20942.0,32.123,32.1978,32.095,32.1978,20942.0
2023-04-05 09:50:00,34.44,34.45,34.36,34.39,23077.0,32.1978,32.2072,32.123,32.1511,23077.0
2023-04-05 09:55:00,34.38,34.41,34.38,34.4,17489.0,32.1417,32.1698,32.1417,32.1604,17489.0
2023-04-05 10:00:00,34.4,34.41,34.33,34.34,25037.0,32.1604,32.1698,32.095,32.1043,25037.0
2023-04-05 10:05:00,34.34,34.38,34.32,34.35,12036.0,32.1043,32.1417,32.0856,32.1137,12036.0
2023-04-05 10:10:00,34.35,34.38,34.33,34.38,22296.0,32.1137,32.1417,32.095,32.1417,22296.0
2023-04-05 10:15:00,34.38,34.43,34.36,34.42,20077.0,32.1417,32.1885,32.123,32.1791,20077.0
2023-04-05 10:20:00,34.43,34.52,34.43,34.51,26071.0,32.1885,32.2726,32.1885,32.2633,26071.0
2023-04-05 10:25:00,34.52,34.53,34.42,34.44,22662.0,32.2726,32.282,32.1791,32.1978,22662.0
2023-04-05 10:30:00,34.44,34.51,34.43,34.49,14701.0,32.1978,32.2633,32.1885,32.2446,14701.0
2023-04-05 10:35:00,34.5,34.52,34.47,34.48,13554.0,32.2539,32.2726,32.2259,32.2352,13554.0
2023-04-05 10:40:00,34.48,34.48,34.37,34.37,14198.0,32.2352,32.2352,32.1324,32.1324,14198.0
2023-04-05 10:45:00,34.37,34.4,34.36,34.38,12957.0,32.1324,32.1604,32.123,32.1417,12957.0
2023-04-05 10:50:00,34.38,34.4,34.35,34.37,14059.0,32.1417,32.1604,32.1137,32.1324,14059.0
2023-04-05 10:55:00,34.38,34.4,34.35,34.36,11718.0,32.1417,32.1604,32.1137,32.123,11718.0
2023-04-05 11:00:00,34.35,34.35,34.29,34.33,18126.0,32.1137,32.1137,32.0576,32.095,18126.0
2023-04-05 11:05:00,34.33,34.36,34.33,34.34,11254.0,32.095,32.123,32.095,32.1043,11254.0
2023-04-05 11:10:00,34.34,34.4,34.32,34.36,18056.0,32.1043,32.1604,32.0856,32.123,18056.0
2023-04-05 11:15:00,34.36,34.39,34.35,34.36,15820.0,32.123,32.1511,32.1137,32.123,15820.0
2023-04-05 11:20:00,34.36,34.36,34.33,34.34,17464.0,32.123,32.123,32.095,32.1043,17464.0
2023-04-05 11:25:00,34.34,34.34,34.28,34.3,20634.0,32.1043,32.1043,32.0482,32.0669,20634.0
2023-04-05 11:30:00,34.3,34.39,34.3,34.38,16044.0,32.0669,32.1511,32.0669,32.1417,16044.0
2023-04-05 11:35:00,34.38,34.42,34.37,34.39,25854.0,32.1417,32.1791,32.1324,32.1511,25854.0
2023-04-05 11:40:00,34.39,34.43,34.34,34.34,18675.0,32.1511,32.1885,32.1043,32.1043,18675.0
2023-04-05 11:45:00,34.34,34.38,34.33,34.34,19096.0,32.1043,32.1417,32.095,32.1043,19096.0
2023-04-05 11:50:00,34.34,34.34,34.28,34.28,14526.0,32.1043,32.1043,32.0482,32.0482,14526.0
2023-04-05 11:55:00,34.28,34.34,34.28,34.34,16709.0,32.0482,32.1043,32.0482,32.1043,16709.0
2023-04-05 12:00:00,34.34,34.34,34.3,34.32,14280.0,32.1043,32.1043,32.0669,32.0856,14280.0
2023-04-05 12:05:00,34.31,34.34,34.28,34.29,19709.0,32.0763,32.1043,32.0482,32.0576,19709.0
2023-04-05 12:10:00,34.29,34.3,34.27,34.29,16803.0,32.0576,32.0669,32.0389,32.0576,16803.0
2023-04-05 12:15:00,34.29,34.31,34.26,34.3,17501.0,32.0576,32.0763,32.0295,32.0669,17501.0
2023-04-05 12:20:00,34.29,34.31,34.28,34.29,15131.0,32.0576,32.0763,32.0482,32.0576,15131.0
2023-04-05 12:25:00,34.29,34.29,34.21,34.23,30865.0,32.0576,32.0576,31.9828,32.0015,30865.0
2023-04-05 12:30:00,34.22,34.24,34.21,34.24,14039.0,31.9922,32.0109,31.9828,32.0109,14039.0
2023-04-05 12:35:00,34.24,34.29,34.24,34.26,25573.0,32.0109,32.0576,32.0109,32.0295,25573.0
2023-04-05 12:40:00,34.26,34.29,34.25,34.26,14759.0,32.0295,32.0576,32.0202,32.0295,14759.0
2023-04-05 12:45:00,34.26,34.27,34.25,34.25,16461.0,32.0295,32.0389,32.0202,32.0202,16461.0
2023-04-05 12:50:00,34.24,34.25,34.23,34.25,11138.0,32.0109,32.0202,32.0015,32.0202,11138.0
2023-04-05 12:55:00,34.25,34.27,34.24,34.25,13502.0,32.0202,32.0389,32.0109,32.0202,13502.0
2023-04-05 13:00:00,34.25,34.29,34.24,34.29,13366.0,32.0202,32.0576,32.0109,32.0576,13366.0
2023-04-05 13:05:00,34.3,34.33,34.29,34.3,13451.0,32.0669,32.095,32.0576,32.0669,13451.0
2023-04-05 13:10:00,34.3,34.33,34.29,34.31,22974.0,32.0669,32.095,32.0576,32.0763,22974.0
2023-04-05 13:15:00,34.31,34.34,34.31,34.34,16290.0,32.0763,32.1043,32.0763,32.1043,16290.0
2023-04-05 13:20:00,34.34,34.35,34.31,34.32,21402.0,32.1043,32.1137,32.0763,32.0856,21402.0
2023-04-05 13:25:00,34.32,34.35,34.31,34.34,22251.0,32.0856,32.1137,32.0763,32.1043,22251.0
2023-04-05 13:30:00,34.33,34.34,34.3,34.32,17259.0,32.095,32.1043,32.0669,32.0856,17259.0
2023-04-05 13:35:00,34.31,34.33,34.3,34.31,21618.0,32.0763,32.095,32.0669,32.0763,21618.0
2023-04-05 13:40:00,34.31,34.32,34.27,34.28,40919.0,32.0763,32.0856,32.0389,32.0482,40919.0
2023-04-05 13:45:00,34.27,34.29,34.25,34.26,14179.0,32.0389,32.0576,32.0202,32.0295,14179.0
2023-04-05 13:50:00,34.26,34.29,34.25,34.27,21067.0,32.0295,32.0576,32.0202,32.0389,21067.0
2023-04-05 13:55:00,34.26,34.32,34.26,34.31,13683.0,32.0295,32.0856,32.0295,32.0763,13683.0
2023-04-05 14:00:00,34.3,34.36,34.29,34.36,19561.0,32.0669,32.123,32.0576,32.123,19561.0
2023-04-05 14:05:00,34.36,34.36,34.33,34.34,23982.0,32.123,32.123,32.095,32.1043,23982.0
2023-04-05 14:10:00,34.33,34.34,34.31,34.34,21206.0,32.095,32.1043,32.0763,32.1043,21206.0
2023-04-05 14:15:00,34.34,34.37,34.33,34.36,20994.0,32.1043,32.1324,32.095,32.123,20994.0
2023-04-05 14:20:00,34.37,34.37,34.31,34.31,16646.0,32.1324,32.1324,32.0763,32.0763,16646.0
2023-04-05 14:25:00,34.31,34.32,34.3,34.3,16461.0,32.0763,32.0856,32.0669,32.0669,16461.0
2023-04-05 14:30:00,34.3,34.34,34.29,34.34,69248.0,32.0669,32.1043,32.0576,32.1043,69248.0
2023-04-05 14:35:00,34.33,34.35,34.31,34.33,31543.0,32.095,32.1137,32.0763,32.095,31543.0
2023-04-05 14:40:00,34.33,34.33,34.24,34.27,55599.0,32.095,32.095,32.0109,32.0389,55599.0
2023-04-05 14:45:00,34.26,34.28,34.24,34.26,60428.0,32.0295,32.0482,32.0109,32.0295,60428.0
2023-04-05 14:50:00,34.25,34.26,34.16,34.16,125372.0,32.0202,32.0295,31.9361,31.9361,125372.0
2023-04-05 14:55:00,34.16,34.21,34.14,34.17,70851.0,31.9361,31.9828,31.9174,31.9454,70851.0
2023-04-05 15:00:00,34.16,34.17,34.08,34.1,67271.0,31.9361,31.9454,31.8613,31.88,67271.0
2023-04-05 15:05:00,34.11,34.11,34.06,34.07,46066.0,31.8893,31.8893,31.8426,31.8519,46066.0
2023-04-05 15:10:00,34.07,34.09,34.04,34.08,47640.0,31.8519,31.8706,31.8239,31.8613,47640.0
2023-04-05 15:15:00,34.08,34.16,34.07,34.16,44136.0,31.8613,31.9361,31.8519,31.9361,44136.0
2023-04-05 15:20:00,34.16,34.17,34.12,34.16,39758.0,31.9361,31.9454,31.8987,31.9361,39758.0
2023-04-05 15:25:00,34.16,34.19,34.14,34.16,46548.0,31.9361,31.9641,31.9174,31.9361,46548.0
2023-04-05 15:30:00,34.16,34.2,34.15,34.19,48113.0,31.9361,31.9735,31.9267,31.9641,48113.0
2023-04-05 15:35:00,34.19,34.2,34.14,34.15,51410.0,31.9641,31.9735,31.9174,31.9267,51410.0
2023-04-05 15:40:00,34.15,34.22,34.14,34.22,63385.0,31.9267,31.9922,31.9174,31.9922,63385.0
2023-04-05 15:45:00,34.22,34.23,34.19,34.2,80412.0,31.9922,32.0015,31.9641,31.9735,80412.0
2023-04-05 15:50:00,34.2,34.24,34.2,34.23,141267.0,31.9735,32.0109,31.9735,32.0015,141267.0
2023-04-05 15:55:00,34.23,34.29,34.22,34.26,356537.0,32.0015,32.0576,31.9922,32.0295,356537.0
2023-04-06 09:30:00,34.03,34.25,34.03,34.08,57663.0,31.8145,32.0202,31.8145,31.8613,57663.0
2023-04-06 09:35:00,34.07,34.07,33.95,33.97,19582.0,31.8519,31.8519,31.7397,31.7584,19582.0
2023-04-06 09:40:00,33.97,33.99,33.91,33.98,16065.0,31.7584,31.7771,31.7023,31.7678,16065.0
2023-04-06 09:45:00,33.98,34.01,33.91,33.95,21677.0,31.7678,31.7958,31.7023,31.7397,21677.0
2023-04-06 09:50:00,33.95,34.01,33.95,34.0,18676.0,31.7397,31.7958,31.7397,31.7865,18676.0
2023-04-06 09:55:00,34.0,34.03,33.99,34.0,11140.0,31.7865,31.8145,31.7771,31.7865,11140.0
2023-04-06 10:00:00,34.0,34.1,33.99,34.1,24810.0,31.7865,31.88,31.7771,31.88,24810.0
2023-04-06 10:05:00,34.11,34.17,34.11,34.12,16383.0,31.8893,31.9454,31.8893,31.8987,16383.0
2023-04-06 10:10:00,34.12,34.18,34.12,34.16,27200.0,31.8987,31.9548,31.8987,31.9361,27200.0
2023-04-06 10:15:00,34.18,34.2,34.14,34.19,15640.0,31.9548,31.9735,31.9174,31.9641,15640.0
2023-04-06 10:20:00,34.19,34.19,34.12,34.13,12108.0,31.9641,31.9641,31.8987,31.908,12108.0
2023-04-06 10:25:00,34.14,34.18,34.13,34.15,18927.0,31.9174,31.9548,31.908,31.9267,18927.0
2023-04-06 10:30:00,34.15,34.18,34.12,34.18,16880.0,31.9267,31.9548,31.8987,31.9548,16880.0
2023-04-06 10:35:00,34.18,34.18,34.11,34.12,22522.0,31.9548,31.9548,31.8893,31.8987,22522.0
2023-04-06 10:40:00,34.12,34.12,34.04,34.06,16292.0,31.8987,31.8987,31.8239,31.8426,16292.0
2023-04-06 10:45:00,34.05,34.11,34.05,34.08,36747.0,31.8332,31.8893,31.8332,31.8613,36747.0
2023-04-06 10:50:00,34.07,34.08,34.03,34.05,14686.0,31.8519,31.8613,31.8145,31.8332,14686.0
2023-04-06 10:55:00,34.05,34.09,34.04,34.09,16594.0,31.8332,31.8706,31.8239,31.8706,16594.0
2023-04-06 11:00:00,34.08,34.14,34.07,34.12,25111.0,31.8613,31.9174,31.8519,31.8987,25111.0
2023-04-06 11:05:00,34.13,34.18,34.12,34.17,20996.0,31.908,31.9548,31.8987,31.9454,20996.0
2023-04-06 11:10:00,34.16,34.19,34.15,34.17,13987.0,31.9361,31.9641,31.9267,31.9454,13987.0
2023-04-06 11:15:00,34.16,34.2,34.16,34.16,31996.0,31.9361,31.9735,31.9361,31.9361,31996.0
2023-04-06 11:20:00,34.16,34.2,34.13,34.18,97283.0,31.9361,31.9735,31.908,31.9548,97283.0
2023-04-06 11:25:00,34.18,34.21,34.13,34.19,28305.0,31.9548,31.9828,31.908,31.9641,28305.0
2023-04-06 11:30:00,34.19,34.21,34.13,34.15,52752.0,31.9641,31.9828,31.908,31.9267,52752.0
2023-04-06 11:35:00,34.14,34.15,34.11,34.12,22400.0,31.9174,31.9267,31.8893,31.8987,22400.0
2023-04-06 11:40:00,34.12,34.14,34.1,34.11,26553.0,31.8987,31.9174,31.88,31.8893,26553.0
2023-04-06 11:45:00,34.11,34.14,34.09,34.13,36819.0,31.8893,31.9174,31.8706,31.908,36819.0
2023-04-06 11:50:00,34.13,34.13,34.09,34.09,23579.0,31.908,31.908,31.8706,31.8706,23579.0
2023-04-06 11:55:00,34.09,34.12,34.09,34.1,14454.0,31.8706,31.8987,31.8706,31.88,14454.0
2023-04-06 12:00:00,34.1,34.14,34.08,34.09,29382.0,31.88,31.9174,31.8613,31.8706,29382.0
2023-04-06 12:05:00,34.09,34.09,34.05,34.07,18833.0,31.8706,31.8706,31.8332,31.8519,18833.0
2023-04-06 12:10:00,34.06,34.12,34.05,34.12,14008.0,31.8426,31.8987,31.8332,31.8987,14008.0
2023-04-06 12:15:00,34.12,34.16,34.12,34.14,18468.0,31.8987,31.9361,31.8987,31.9174,18468.0
2023-04-06 12:20:00,34.14,34.15,34.12,34.15,16580.0,31.9174,31.9267,31.8987,31.9267,16580.0
2023-04-06 12:25:00,34.15,34.17,34.14,34.16,15399.0,31.9267,31.9454,31.9174,31.9361,15399.0
2023-04-06 12:30:00,34.16,34.24,34.15,34.23,12121.0,31.9361,32.0109,31.9267,32.0015,12121.0
2023-04-06 12:35:00,34.24,34.27,34.23,34.27,13454.0,32.0109,32.0389,32.0015,32.0389,13454.0
2023-04-06 12:40:00,34.26,34.29,34.25,34.27,21584.0,32.0295,32.0576,32.0202,32.0389,21584.0
2023-04-06 12:45:00,34.27,34.27,34.2,34.2,13147.0,32.0389,32.0389,31.9735,31.9735,13147.0
2023-04-06 12:50:00,34.2,34.23,34.2,34.22,12933.0,31.9735,32.0015,31.9735,31.9922,12933.0
2023-04-06 12:55:00,34.22,34.22,34.17,34.18,8988.0,31.9922,31.9922,31.9454,31.9548,8988.0
2023-04-06 13:00:00,34.18,34.2,34.15,34.19,14697.0,31.9548,31.9735,31.9267,31.9641,14697.0
2023-04-06 13:05:00,34.19,34.2,34.17,34.18,23433.0,31.9641,31.9735,31.9454,31.9548,23433.0
2023-04-06 13:10:00,34.18,34.18,34.15,34.16,11896.0,31.9548,31.9548,31.9267,31.9361,11896.0
2023-04-06 13:15:00,34.16,34.19,34.15,34.19,10870.0,31.9361,31.9641,31.9267,31.9641,10870.0
2023-04-06 13:20:00,34.19,34.2,34.17,34.2,19276.0,31.9641,31.9735,31.9454,31.9735,19276.0
2023-04-06 13:25:00,34.2,34.24,34.19,34.23,23863.0,31.9735,32.0109,31.9641,32.0015,23863.0
2023-04-06 13:30:00,34.23,34.24,34.2,34.2,16090.0,32.0015,32.0109,31.9735,31.9735,16090.0
2023-04-06 13:35:00,34.2,34.23,34.2,34.2,15828.0,31.9735,32.0015,31.9735,31.9735,15828.0
2023-04-06 13:40:00,34.2,34.21,34.16,34.17,12903.0,31.9735,31.9828,31.9361,31.9454,12903.0
2023-04-06 13:45:00,34.17,34.17,34.11,34.13,18683.0,31.9454,31.9454,31.8893,31.908,18683.0
2023-04-06 13:50:00,34.12,34.14,34.11,34.12,15915.0,31.8987,31.9174,31.8893,31.8987,15915.0
2023-04-06 13:55:00,34.12,34.14,34.11,34.11,14772.0,31.8987,31.9174,31.8893,31.8893,14772.0
2023-04-06 14:00:00,34.12,34.13,34.1,34.12,13461.0,31.8987,31.908,31.88,31.8987,13461.0
2023-04-06 14:05:00,34.12,34.15,34.12,34.14,17541.0,31.8987,31.9267,31.8987,31.9174,17541.0
2023-04-06 14:10:00,34.15,34.17,34.14,34.16,16409.0,31.9267,31.9454,31.9174,31.9361,16409.0
2023-04-06 14:15:00,34.17,34.18,34.15,34.16,20307.0,31.9454,31.9548,31.9267,31.9361,20307.0
2023-04-06 14:20:00,34.16,34.17,34.13,34.16,19224.0,31.9361,31.9454,31.908,31.9361,19224.0
2023-04-06 14:25:00,34.16,34.19,34.15,34.19,21057.0,31.9361,31.9641,31.9267,31.9641,21057.0
2023-04-06 14:30:00,34.19,34.19,34.15,34.17,20505.0,31.9641,31.9641,31.9267,31.9454,20505.0
2023-04-06 14:35:00,34.16,34.18,34.16,34.18,18561.0,31.9361,31.9548,31.9361,31.9548,18561.0
2023-04-06 14:40:00,34.18,34.2,34.17,34.18,41314.0,31.9548,31.9735,31.9454,31.9548,41314.0
2023-04-06 14:45:00,34.18,34.18,34.15,34.16,17396.0,31.9548,31.9548,31.9267,31.9361,17396.0
2023-04-06 14:50:00,34.16,34.16,34.15,34.16,9925.0,31.9361,31.9361,31.9267,31.9361,9925.0
2023-04-06 14:55:00,34.16,34.16,34.09,34.09,26971.0,31.9361,31.9361,31.8706,31.8706,26971.0
2023-04-06 15:00:00,34.09,34.12,34.08,34.09,31479.0,31.8706,31.8987,31.8613,31.8706,31479.0
2023-04-06 15:05:00,34.09,34.12,34.08,34.11,18067.0,31.8706,31.8987,31.8613,31.8893,18067.0
2023-04-06 15:10:00,34.1,34.11,34.04,34.04,34700.0,31.88,31.8893,31.8239,31.8239,34700.0
2023-04-06 15:15:00,34.05,34.05,34.01,34.04,33970.0,31.8332,31.8332,31.7958,31.8239,33970.0
2023-04-06 15:20:00,34.04,34.07,34.0,34.01,30885.0,31.8239,31.8519,31.7865,31.7958,30885.0
2023-04-06 15:25:00,34.01,34.02,34.0,34.02,67594.0,31.7958,31.8052,31.7865,31.8052,67594.0
2023-04-06 15:30:00,34.02,34.04,33.98,34.04,75421.0,31.8052,31.8239,31.7678,31.8239,75421.0
2023-04-06 15:35:00,34.04,34.07,34.0,34.04,80999.0,31.8239,31.8519,31.7865,31.8239,80999.0
2023-04-06 15:40:00,34.03,34.05,34.0,34.05,41922.0,31.8145,31.8332,31.7865,31.8332,41922.0
2023-04-06 15:45:00,34.05,34.09,34.04,34.09,65764.0,31.8332,31.8706,31.8239,31.8706,65764.0
2023-04-06 15:50:00,34.09,34.11,34.07,34.09,91816.0,31.8706,31.8893,31.8519,31.8706,91816.0
2023-04-06 15:55:00,34.09,34.1,34.06,34.1,180173.0,31.8706,31.88,31.8426,31.88,180173.0
2023-04-10 09:30:00,33.9,34.01,33.9,34.01,41120.0,31.693,31.7958,31.693,31.7958,41120.0
2023-04-10 09:35:00,33.99,34.08,33.98,34.08,24098.0,31.7771,31.8613,31.7678,31.8613,24098.0
2023-04-10 09:40:00,34.09,34.25,34.08,34.19,41511.0,31.8706,32.0202,31.8613,31.9641,41511.0
2023-04-10 09:45:00,34.21,34.28,34.21,34.23,15181.0,31.9828,32.0482,31.9828,32.0015,15181.0
2023-04-10 09:50:00,34.23,34.27,34.22,34.25,19795.0,32.0015,32.0389,31.9922,32.0202,19795.0
2023-04-10 09:55:00,34.26,34.29,34.22,34.25,27497.0,32.0295,32.0576,31.9922,32.0202,27497.0
2023-04-10 10:00:00,34.26,34.4,34.25,34.4,15271.0,32.0295,32.1604,32.0202,32.1604,15271.0
2023-04-10 10:05:00,34.4,34.46,34.36,34.46,12287.0,32.1604,32.2165,32.123,32.2165,12287.0
2023-04-10 10:10:00,34.47,34.48,34.39,34.45,17742.0,32.2259,32.2352,32.1511,32.2072,17742.0
2023-04-10 10:15:00,34.46,34.48,34.42,34.43,14662.0,32.2165,32.2352,32.1791,32.1885,14662.0
2023-04-10 10:20:00,34.43,34.43,34.38,34.41,20419.0,32.1885,32.1885,32.1417,32.1698,20419.0
2023-04-10 10:25:00,34.41,34.43,34.37,34.41,18447.0,32.1698,32.1885,32.1324,32.1698,18447.0
2023-04-10 10:30:00,34.41,34.46,34.41,34.44,10348.0,32.1698,32.2165,32.1698,32.1978,10348.0
2023-04-10 10:35:00,34.44,34.5,34.43,34.48,15685.0,32.1978,32.2539,32.1885,32.2352,15685.0
2023-04-10 10:40:00,34.49,34.5,34.44,34.5,10866.0,32.2446,32.2539,32.1978,32.2539,10866.0
2023-04-10 10:45:00,34.49,34.49,34.41,34.42,23890.0,32.2446,32.2446,32.1698,32.1791,23890.0
2023-04-10 10:50:00,34.43,34.45,34.41,34.45,17693.0,32.1885,32.2072,32.1698,32.2072,17693.0
2023-04-10 10:55:00,34.45,34.46,34.41,34.42,9656.0,32.2072,32.2165,32.1698,32.1791,9656.0
2023-04-10 11:00:00,34.43,34.45,34.4,34.41,14832.0,32.1885,32.2072,32.1604,32.1698,14832.0
2023-04-10 11:05:00,34.41,34.43,34.38,34.43,10786.0,32.1698,32.1885,32.1417,32.1885,10786.0
2023-04-10 11:10:00,34.43,34.45,34.42,34.45,15490.0,32.1885,32.2072,32.1791,32.2072,15490.0
2023-04-10 11:15:00,34.44,34.47,34.43,34.47,10010.0,32.1978,32.2259,32.1885,32.2259,10010.0
2023-04-10 11:20:00,34.46,34.46,34.39,34.4,11374.0,32.2165,32.2165,32.1511,32.1604,11374.0
2023-04-10 11:25:00,34.4,34.45,34.39,34.45,14790.0,32.1604,32.2072,32.1511,32.2072,14790.0
2023-04-10 11:30:00,34.45,34.47,34.43,34.44,13726.0,32.2072,32.2259,32.1885,32.1978,13726.0
2023-04-10 11:35:00,34.44,34.44,34.41,34.44,13242.0,32.1978,32.1978,32.1698,32.1978,13242.0
2023-04-10 11:40:00,34.44,34.45,34.4,34.41,17313.0,32.1978,32.2072,32.1604,32.1698,17313.0
2023-04-10 11:45:00,34.4,34.4,34.38,34.39,8308.0,32.1604,32.1604,32.1417,32.1511,8308.0
2023-04-10 11:50:00,34.38,34.4,34.35,34.37,31666.0,32.1417,32.1604,32.1137,32.1324,31666.0
2023-04-10 11:55:00,34.36,34.37,34.32,34.35,17143.0,32.123,32.1324,32.0856,32.1137,17143.0
2023-04-10 12:00:00,34.34,34.35,34.3,34.32,12935.0,32.1043,32.1137,32.0669,32.0856,12935.0
2023-04-10 12:05:00,34.33,34.33,34.28,34.31,21461.0,32.095,32.095,32.0482,32.0763,21461.0
2023-04-10 12:10:00,34.31,34.34,34.27,34.28,18563.0,32.0763,32.1043,32.0389,32.0482,18563.0
2023-04-10 12:15:00,34.28,34.35,34.28,34.34,22941.0,32.0482,32.1137,32.0482,32.1043,22941.0
2023-04-10 12:20:00,34.34,34.37,34.33,34.36,14613.0,32.1043,32.1324,32.095,32.123,14613.0
2023-04-10 12:25:00,34.36,34.43,34.34,34.42,67991.0,32.123,32.1885,32.1043,32.1791,67991.0
2023-04-10 12:30:00,34.42,34.47,34.41,34.45,47803.0,32.1791,32.2259,32.1698,32.2072,47803.0
2023-04-10 12:35:00,34.45,34.56,34.44,34.54,33442.0,32.2072,32.31,32.1978,32.2913,33442.0
2023-04-10 12:40:00,34.54,34.54,34.5,34.52,22858.0,32.2913,32.2913,32.2539,32.2726,22858.0
2023-04-10 12:45:00,34.52,34.57,34.5,34.54,24408.0,32.2726,32.3194,32.2539,32.2913,24408.0
2023-04-10 12:50:00,34.54,34.58,34.53,34.58,63615.0,32.2913,32.3287,32.282,32.3287,63615.0
2023-04-10 12:55:00,34.58,34.66,34.57,34.66,57464.0,32.3287,32.4035,32.3194,32.4035,57464.0
2023-04-10 13:00:00,34.66,34.7,34.62,34.68,130920.0,32.4035,32.4409,32.3661,32.4222,130920.0
2023-04-10 13:05:00,34.68,34.72,34.65,34.7,40909.0,32.4222,32.4596,32.3942,32.4409,40909.0
2023-04-10 13:10:00,34.7,34.73,34.65,34.65,34201.0,32.4409,32.4689,32.3942,32.3942,34201.0
2023-04-10 13:15:00,34.66,34.69,34.64,34.66,25408.0,32.4035,32.4316,32.3848,32.4035,25408.0
2023-04-10 13:20:00,34.65,34.66,34.63,34.65,13322.0,32.3942,32.4035,32.3755,32.3942,13322.0
2023-04-10 13:25:00,34.65,34.74,34.64,34.71,154907.0,32.3942,32.4783,32.3848,32.4503,154907.0
2023-04-10 13:30:00,34.7,34.75,34.69,34.75,133950.0,32.4409,32.4876,32.4316,32.4876,133950.0
2023-04-10 13:35:00,34.76,34.78,34.73,34.73,43093.0,32.497,32.5157,32.4689,32.4689,43093.0
2023-04-10 13:40:00,34.73,34.73,34.65,34.69,20388.0,32.4689,32.4689,32.3942,32.4316,20388.0
2023-04-10 13:45:00,34.69,34.74,34.67,34.72,11629.0,32.4316,32.4783,32.4129,32.4596,11629.0
2023-04-10 13:50:00,34.71,34.71,34.68,34.69,13046.0,32.4503,32.4503,32.4222,32.4316,13046.0
2023-04-10 13:55:00,34.68,34.75,34.67,34.72,69592.0,32.4222,32.4876,32.4129,32.4596,69592.0
2023-04-10 14:00:00,34.73,34.75,34.7,34.73,28850.0,32.4689,32.4876,32.4409,32.4689,28850.0
2023-04-10 14:05:00,34.73,34.74,34.69,34.71,13331.0,32.4689,32.4783,32.4316,32.4503,13331.0
2023-04-10 14:10:00,34.7,34.72,34.69,34.7,19697.0,32.4409,32.4596,32.4316,32.4409,19697.0
2023-04-10 14:15:00,34.7,34.73,34.66,34.69,32284.0,32.4409,32.4689,32.4035,32.4316,32284.0
2023-04-10 14:20:00,34.7,34.74,34.7,34.71,18950.0,32.4409,32.4783,32.4409,32.4503,18950.0
2023-04-10 14:25:00,34.7,34.71,34.69,34.7,6914.0,32.4409,32.4503,32.4316,32.4409,6914.0
2023-04-10 14:30:00,34.7,34.74,34.7,34.72,22409.0,32.4409,32.4783,32.4409,32.4596,22409.0
2023-04-10 14:35:00,34.71,34.73,34.69,34.73,16210.0,32.4503,32.4689,32.4316,32.4689,16210.0
2023-04-10 14:40:00,34.72,34.72,34.69,34.7,18203.0,32.4596,32.4596,32.4316,32.4409,18203.0
2023-04-10 14:45:00,34.7,34.73,34.69,34.73,20921.0,32.4409,32.4689,32.4316,32.4689,20921.0
2023-04-10 14:50:00,34.73,34.76,34.72,34.73,36394.0,32.4689,32.497,32.4596,32.4689,36394.0
2023-04-10 14:55:00,34.74,34.76,34.72,34.76,23368.0,32.4783,32.497,32.4596,32.497,23368.0
2023-04-10 15:00:00,34.76,34.77,34.74,34.77,15582.0,32.497,32.5063,32.4783,32.5063,15582.0
2023-04-10 15:05:00,34.77,34.78,34.75,34.77,13464.0,32.5063,32.5157,32.4876,32.5063,13464.0
2023-04-10 15:10:00,34.77,34.8,34.76,34.79,97648.0,32.5063,32.5344,32.497,32.525,97648.0
2023-04-10 15:15:00,34.79,34.86,34.79,34.84,58964.0,32.525,32.5905,32.525,32.5718,58964.0
2023-04-10 15:20:00,34.85,34.85,34.81,34.81,33608.0,32.5811,32.5811,32.5437,32.5437,33608.0
2023-04-10 15:25:00,34.8,34.82,34.78,34.79,28313.0,32.5344,32.5531,32.5157,32.525,28313.0
2023-04-10 15:30:00,34.79,34.85,34.78,34.82,49067.0,32.525,32.5811,32.5157,32.5531,49067.0
2023-04-10 15:35:00,34.82,34.85,34.8,34.84,37353.0,32.5531,32.5811,32.5344,32.5718,37353.0
2023-04-10 15:40:00,34.83,34.86,34.82,34.83,44564.0,32.5624,32.5905,32.5531,32.5624,44564.0
2023-04-10 15:45:00,34.82,34.86,34.81,34.86,76360.0,32.5531,32.5905,32.5437,32.5905,76360.0
2023-04-10 15:50:00,34.86,34.87,34.83,34.84,152332.0,32.5905,32.5998,32.5624,32.5718,152332.0
2023-04-10 15:55:00,34.84,34.89,34.81,34.89,232044.0,32.5718,32.6185,32.5437,32.6185,232044.0
2023-04-11 09:30:00,35.02,35.13,35.0,35.1,95162.0,32.7401,32.8429,32.7214,32.8149,95162.0
2023-04-11 09:35:00,35.1,35.19,35.06,35.16,84524.0,32.8149,32.899,32.7775,32.871,84524.0
2023-04-11 09:40:00,35.17,35.22,35.16,35.17,69634.0,32.8803,32.927,32.871,32.8803,69634.0
2023-04-11 09:45:00,35.17,35.17,35.07,35.08,25008.0,32.8803,32.8803,32.7868,32.7962,25008.0
2023-04-11 09:50:00,35.08,35.13,35.01,35.1,49530.0,32.7962,32.8429,32.7307,32.8149,49530.0
2023-04-11 09:55:00,35.1,35.11,35.04,35.05,18389.0,32.8149,32.8242,32.7588,32.7681,18389.0
2023-04-11 10:00:00,35.05,35.06,35.0,35.05,25846.0,32.7681,32.7775,32.7214,32.7681,25846.0
2023-04-11 10:05:00,35.05,35.11,35.04,35.1,11553.0,32.7681,32.8242,32.7588,32.8149,11553.0
2023-04-11 10:10:00,35.11,35.19,35.1,35.16,51408.0,32.8242,32.899,32.8149,32.871,51408.0
2023-04-11 10:15:00,35.15,35.16,35.12,35.14,14222.0,32.8616,32.871,32.8336,32.8523,14222.0
2023-04-11 10:20:00,35.14,35.14,35.1,35.14,16001.0,32.8523,32.8523,32.8149,32.8523,16001.0
2023-04-11 10:25:00,35.15,35.15,35.08,35.1,11629.0,32.8616,32.8616,32.7962,32.8149,11629.0
2023-04-11 10:30:00,35.1,35.11,35.08,35.09,21464.0,32.8149,32.8242,32.7962,32.8055,21464.0
2023-04-11 10:35:00,35.09,35.09,35.04,35.08,25134.0,32.8055,32.8055,32.7588,32.7962,25134.0
2023-04-11 10:40:00,35.07,35.09,35.04,35.07,22112.0,32.7868,32.8055,32.7588,32.7868,22112.0
2023-04-11 10:45:00,35.07,35.1,35.04,35.09,18639.0,32.7868,32.8149,32.7588,32.8055,18639.0
2023-04-11 10:50:00,35.1,35.12,35.09,35.11,13075.0,32.8149,32.8336,32.8055,32.8242,13075.0
2023-04-11 10:55:00,35.11,35.15,35.09,35.12,15945.0,32.8242,32.8616,32.8055,32.8336,15945.0
2023-04-11 11:00:00,35.11,35.17,35.11,35.14,15441.0,32.8242,32.8803,32.8242,32.8523,15441.0
2023-04-11 11:05:00,35.15,35.16,35.1,35.13,18776.0,32.8616,32.871,32.8149,32.8429,18776.0
2023-04-11 11:10:00,35.13,35.15,35.11,35.13,22538.0,32.8429,32.8616,32.8242,32.8429,22538.0
2023-04-11 11:15:00,35.14,35.16,35.12,35.16,11851.0,32.8523,32.871,32.8336,32.871,11851.0
2023-04-11 11:20:00,35.16,35.19,35.16,35.19,8592.0,32.871,32.899,32.871,32.899,8592.0
2023-04-11 11:25:00,35.19,35.19,35.15,35.16,18459.0,32.899,32.899,32.8616,32.871,18459.0
2023-04-11 11:30:00,35.15,35.17,35.12,35.13,14622.0,32.8616,32.8803,32.8336,32.8429,14622.0
2023-04-11 11:35:00,35.12,35.13,35.09,35.12,13860.0,32.8336,32.8429,32.8055,32.8336,13860.0
2023-04-11 11:40:00,35.11,35.14,35.1,35.13,9539.0,32.8242,32.8523,32.8149,32.8429,9539.0
2023-04-11 11:45:00,35.13,35.18,35.12,35.18,10453.0,32.8429,32.8897,32.8336,32.8897,10453.0
2023-04-11 11:50:00,35.18,35.18,35.13,35.16,13394.0,32.8897,32.8897,32.8429,32.871,13394.0
2023-04-11 11:55:00,35.16,35.18,35.15,35.18,11285.0,32.871,32.8897,32.8616,32.8897,11285.0
2023-04-11 12:00:00,35.18,35.19,35.16,35.18,14173.0,32.8897,32.899,32.871,32.8897,14173.0
2023-04-11 12:05:00,35.17,35.2,35.15,35.16,16417.0,32.8803,32.9084,32.8616,32.871,16417.0
2023-04-11 12:10:00,35.16,35.23,35.16,35.22,21044.0,32.871,32.9364,32.871,32.927,21044.0
2023-04-11 12:15:00,35.22,35.23,35.18,35.2,15437.0,32.927,32.9364,32.8897,32.9084,15437.0
2023-04-11 12:20:00,35.21,35.24,35.2,35.21,18460.0,32.9177,32.9457,32.9084,32.9177,18460.0
2023-04-11 12:25:00,35.22,35.22,35.17,35.2,9443.0,32.927,32.927,32.8803,32.9084,9443.0
2023-04-11 12:30:00,35.2,35.24,35.18,35.19,44697.0,32.9084,32.9457,32.8897,32.899,44697.0
2023-04-11 12:35:00,35.18,35.19,35.12,35.13,29823.0,32.8897,32.899,32.8336,32.8429,29823.0
2023-04-11 12:40:00,35.13,35.2,35.13,35.16,24434.0,32.8429,32.9084,32.8429,32.871,24434.0
2023-04-11 12:45:00,35.17,35.2,35.16,35.2,19628.0,32.8803,32.9084,32.871,32.9084,19628.0
2023-04-11 12:50:00,35.19,35.23,35.16,35.2,62273.0,32.899,32.9364,32.871,32.9084,62273.0
2023-04-11 12:55:00,35.2,35.21,35.14,35.19,33018.0,32.9084,32.9177,32.8523,32.899,33018.0
2023-04-11 13:00:00,35.19,35.19,35.14,35.15,12003.0,32.899,32.899,32.8523,32.8616,12003.0
2023-04-11 13:05:00,35.16,35.21,35.16,35.19,12057.0,32.871,32.9177,32.871,32.899,12057.0
2023-04-11 13:10:00,35.19,35.2,35.16,35.18,10111.0,32.899,32.9084,32.871,32.8897,10111.0
2023-04-11 13:15:00,35.18,35.2,35.18,35.18,22357.0,32.8897,32.9084,32.8897,32.8897,22357.0
2023-04-11 13:20:00,35.19,35.2,35.15,35.17,14283.0,32.899,32.9084,32.8616,32.8803,14283.0
2023-04-11 13:25:00,35.18,35.19,35.15,35.16,12271.0,32.8897,32.899,32.8616,32.871,12271.0
2023-04-11 13:30:00,35.16,35.18,35.14,35.15,11635.0,32.871,32.8897,32.8523,32.8616,11635.0
2023-04-11 13:35:00,35.14,35.15,35.12,35.14,10997.0,32.8523,32.8616,32.8336,32.8523,10997.0
2023-04-11 13:40:00,35.15,35.15,35.11,35.12,9744.0,32.8616,32.8616,32.8242,32.8336,9744.0
2023-04-11 13:45:00,35.12,35.13,35.11,35.12,6273.0,32.8336,32.8429,32.8242,32.8336,6273.0
2023-04-11 13:50:00,35.12,35.14,35.1,35.13,10778.0,32.8336,32.8523,32.8149,32.8429,10778.0
2023-04-11 13:55:00,35.14,35.16,35.12,35.15,8544.0,32.8523,32.871,32.8336,32.8616,8544.0
2023-04-11 14:00:00,35.16,35.18,35.16,35.17,10019.0,32.871,32.8897,32.871,32.8803,10019.0
2023-04-11 14:05:00,35.16,35.17,35.15,35.16,6959.0,32.871,32.8803,32.8616,32.871,6959.0
2023-04-11 14:10:00,35.15,35.16,35.13,35.14,13856.0,32.8616,32.871,32.8429,32.8523,13856.0
2023-04-11 14:15:00,35.13,35.17,35.12,35.16,10980.0,32.8429,32.8803,32.8336,32.871,10980.0
2023-04-11 14:20:00,35.16,35.17,35.12,35.13,14605.0,32.871,32.8803,32.8336,32.8429,14605.0
2023-04-11 14:25:00,35.14,35.15,35.1,35.11,16400.0,32.8523,32.8616,32.8149,32.8242,16400.0
2023-04-11 14:30:00,35.11,35.16,35.08,35.08,58607.0,32.8242,32.871,32.7962,32.7962,58607.0
2023-04-11 14:35:00,35.08,35.1,35.07,35.09,15332.0,32.7962,32.8149,32.7868,32.8055,15332.0
2023-04-11 14:40:00,35.1,35.12,35.08,35.09,27519.0,32.8149,32.8336,32.7962,32.8055,27519.0
2023-04-11 14:45:00,35.09,35.12,35.08,35.09,14952.0,32.8055,32.8336,32.7962,32.8055,14952.0
2023-04-11 14:50:00,35.09,35.1,35.06,35.09,24576.0,32.8055,32.8149,32.7775,32.8055,24576.0
2023-04-11 14:55:00,35.09,35.11,35.09,35.09,16237.0,32.8055,32.8242,32.8055,32.8055,16237.0
2023-04-11 15:00:00,35.09,35.11,35.07,35.11,20697.0,32.8055,32.8242,32.7868,32.8242,20697.0
2023-04-11 15:05:00,35.11,35.11,35.06,35.09,26039.0,32.8242,32.8242,32.7775,32.8055,26039.0
2023-04-11 15:10:00,35.09,35.12,35.08,35.11,25365.0,32.8055,32.8336,32.7962,32.8242,25365.0
2023-04-11 15:15:00,35.11,35.12,35.08,35.12,28129.0,32.8242,32.8336,32.7962,32.8336,28129.0
2023-04-11 15:20:00,35.12,35.15,35.11,35.13,21329.0,32.8336,32.8616,32.8242,32.8429,21329.0
2023-04-11 15:25:00,35.13,35.14,35.1,35.13,31980.0,32.8429,32.8523,32.8149,32.8429,31980.0
2023-04-11 15:30:00,35.13,35.14,35.09,35.12,42105.0,32.8429,32.8523,32.8055,32.8336,42105.0
2023-04-11 15:35:00,35.11,35.11,35.07,35.09,29904.0,32.8242,32.8242,32.7868,32.8055,29904.0
2023-04-11 15:40:00,35.09,35.13,35.07,35.07,57090.0,32.8055,32.8429,32.7868,32.7868,57090.0
2023-04-11 15:45:00,35.07,35.07,35.03,35.05,61094.0,32.7868,32.7868,32.7494,32.7681,61094.0
2023-04-11 15:50:00,35.04,35.06,35.02,35.05,102842.0,32.7588,32.7775,32.7401,32.7681,102842.0
2023-04-11 15:55:00,35.05,35.05,34.97,34.98,268763.0,32.7681,32.7681,32.6933,32.7027,268763.0
2023-04-12 09:30:00,35.22,35.26,35.19,35.19,51858.0,32.927,32.9644,32.899,32.899,51858.0
2023-04-12 09:35:00,35.19,35.21,35.12,35.17,13496.0,32.899,32.9177,32.8336,32.8803,13496.0
2023-04-12 09:40:00,35.18,35.21,35.09,35.12,14730.0,32.8897,32.9177,32.8055,32.8336,14730.0
2023-04-12 09:45:00,35.12,35.15,35.01,35.06,9955.0,32.8336,32.8616,32.7307,32.7775,9955.0
2023-04-12 09:50:00,35.05,35.06,34.98,35.06,16861.0,32.7681,32.7775,32.7027,32.7775,16861.0
2023-04-12 09:55:00,35.08,35.1,35.04,35.06,7215.0,32.7962,32.8149,32.7588,32.7775,7215.0
2023-04-12 10:00:00,35.04,35.15,35.04,35.14,12450.0,32.7588,32.8616,32.7588,32.8523,12450.0
2023-04-12 10:05:00,35.14,35.17,35.09,35.16,21495.0,32.8523,32.8803,32.8055,32.871,21495.0
2023-04-12 10:10:00,35.17,35.19,35.12,35.12,15796.0,32.8803,32.899,32.8336,32.8336,15796.0
2023-04-12 10:15:00,35.13,35.16,35.1,35.1,38857.0,32.8429,32.871,32.8149,32.8149,38857.0
2023-04-12 10:20:00,35.11,35.18,35.1,35.1,11969.0,32.8242,32.8897,32.8149,32.8149,11969.0
2023-04-12 10:25:00,35.09,35.14,35.04,35.12,18618.0,32.8055,32.8523,32.7588,32.8336,18618.0
2023-04-12 10:30:00,35.12,35.12,34.94,34.94,16619.0,32.8336,32.8336,32.6653,32.6653,16619.0
2023-04-12 10:35:00,34.93,34.97,34.87,34.91,32550.0,32.6559,32.6933,32.5998,32.6372,32550.0
2023-04-12 10:40:00,34.91,35.03,34.9,35.01,57426.0,32.6372,32.7494,32.6279,32.7307,57426.0
2023-04-12 10:45:00,35.01,35.07,35.0,35.03,19777.0,32.7307,32.7868,32.7214,32.7494,19777.0
2023-04-12 10:50:00,35.03,35.05,35.02,35.02,13211.0,32.7494,32.7681,32.7401,32.7401,13211.0
2023-04-12 10:55:00,35.02,35.05,34.98,35.03,38324.0,32.7401,32.7681,32.7027,32.7494,38324.0
2023-04-12 11:00:00,35.03,35.06,34.95,34.95,30946.0,32.7494,32.7775,32.6746,32.6746,30946.0
2023-04-12 11:05:00,34.95,34.98,34.9,34.91,12449.0,32.6746,32.7027,32.6279,32.6372,12449.0
2023-04-12 11:10:00,34.91,34.92,34.87,34.91,17053.0,32.6372,32.6466,32.5998,32.6372,17053.0
2023-04-12 11:15:00,34.91,34.93,34.88,34.89,11455.0,32.6372,32.6559,32.6092,32.6185,11455.0
2023-04-12 11:20:00,34.9,34.95,34.89,34.95,13657.0,32.6279,32.6746,32.6185,32.6746,13657.0
2023-04-12 11:25:00,34.95,34.96,34.93,34.95,10325.0,32.6746,32.684,32.6559,32.6746,10325.0
2023-04-12 11:30:00,34.97,34.99,34.94,34.95,7679.0,32.6933,32.712,32.6653,32.6746,7679.0
2023-04-12 11:35:00,34.95,35.01,34.93,34.98,49086.0,32.6746,32.7307,32.6559,32.7027,49086.0
2023-04-12 11:40:00,34.98,35.0,34.96,35.0,9740.0,32.7027,32.7214,32.684,32.7214,9740.0
2023-04-12 11:45:00,35.0,35.04,34.96,34.98,27464.0,32.7214,32.7588,32.684,32.7027,27464.0
2023-04-12 11:50:00,34.98,34.99,34.93,34.93,25212.0,32.7027,32.712,32.6559,32.6559,25212.0
2023-04-12 11:55:00,34.94,34.95,34.91,34.93,17625.0,32.6653,32.6746,32.6372,32.6559,17625.0
2023-04-12 12:00:00,34.93,34.94,34.9,34.91,15707.0,32.6559,32.6653,32.6279,32.6372,15707.0
2023-04-12 12:05:00,34.91,34.92,34.87,34.9,28438.0,32.6372,32.6466,32.5998,32.6279,28438.0
2023-04-12 12:10:00,34.91,34.92,34.86,34.87,64810.0,32.6372,32.6466,32.5905,32.5998,64810.0
2023-04-12 12:15:00,34.88,34.89,34.82,34.82,30706.0,32.6092,32.6185,32.5531,32.5531,30706.0
2023-04-12 12:20:00,34.83,34.91,34.82,34.9,88708.0,32.5624,32.6372,32.5531,32.6279,88708.0
2023-04-12 12:25:00,34.91,34.92,34.86,34.88,33908.0,32.6372,32.6466,32.5905,32.6092,33908.0
2023-04-12 12:30:00,34.88,34.9,34.87,34.87,19813.0,32.6092,32.6279,32.5998,32.5998,19813.0
2023-04-12 12:35:00,34.87,34.88,34.84,34.84,21739.0,32.5998,32.6092,32.5718,32.5718,21739.0
2023-04-12 12:40:00,34.84,34.87,34.78,34.78,64123.0,32.5718,32.5998,32.5157,32.5157,64123.0
2023-04-12 12:45:00,34.78,34.86,34.78,34.85,11478.0,32.5157,32.5905,32.5157,32.5811,11478.0
2023-04-12 12:50:00,34.85,34.86,34.83,34.86,25591.0,32.5811,32.5905,32.5624,32.5905,25591.0
2023-04-12 12:55:00,34.87,34.91,34.87,34.91,12558.0,32.5998,32.6372,32.5998,32.6372,12558.0
2023-04-12 13:00:00,34.91,34.91,34.87,34.9,14705.0,32.6372,32.6372,32.5998,32.6279,14705.0
2023-04-12 13:05:00,34.91,34.94,34.9,34.94,13880.0,32.6372,32.6653,32.6279,32.6653,13880.0
2023-04-12 13:10:00,34.94,34.99,34.93,34.98,7628.0,32.6653,32.712,32.6559,32.7027,7628.0
2023-04-12 13:15:00,34.97,34.98,34.94,34.95,10215.0,32.6933,32.7027,32.6653,32.6746,10215.0
2023-04-12 13:20:00,34.95,34.98,34.93,34.93,9663.0,32.6746,32.7027,32.6559,32.6559,9663.0
2023-04-12 13:25:00,34.94,34.98,34.94,34.97,9415.0,32.6653,32.7027,32.6653,32.6933,9415.0
2023-04-12 13:30:00,34.98,34.98,34.95,34.95,5865.0,32.7027,32.7027,32.6746,32.6746,5865.0
2023-04-12 13:35:00,34.95,34.99,34.95,34.96,26139.0,32.6746,32.712,32.6746,32.684,26139.0
2023-04-12 13:40:00,34.96,34.97,34.96,34.97,15381.0,32.684,32.6933,32.684,32.6933,15381.0
2023-04-12 13:45:00,34.97,35.0,34.95,35.0,8331.0,32.6933,32.7214,32.6746,32.7214,8331.0
2023-04-12 13:50:00,34.99,35.01,34.98,35.0,12859.0,32.712,32.7307,32.7027,32.7214,12859.0
2023-04-12 13:55:00,34.99,35.0,34.98,34.99,5923.0,32.712,32.7214,32.7027,32.712,5923.0
2023-04-12 14:00:00,34.99,35.05,34.98,35.04,24195.0,32.712,32.7681,32.7027,32.7588,24195.0
2023-04-12 14:05:00,35.04,35.07,35.01,35.02,13829.0,32.7588,32.7868,32.7307,32.7401,13829.0
2023-04-12 14:10:00,35.02,35.09,35.0,35.09,9641.0,32.7401,32.8055,32.7214,32.8055,9641.0
2023-04-12 14:15:00,35.09,35.11,35.08,35.1,13863.0,32.8055,32.8242,32.7962,32.8149,13863.0
2023-04-12 14:20:00,35.1,35.11,35.07,35.08,18056.0,32.8149,32.8242,32.7868,32.7962,18056.0
2023-04-12 14:25:00,35.07,35.08,34.94,34.97,86909.0,32.7868,32.7962,32.6653,32.6933,86909.0
2023-04-12 14:30:00,34.95,34.96,34.89,34.9,24326.0,32.6746,32.684,32.6185,32.6279,24326.0
2023-04-12 14:35:00,34.9,34.91,34.85,34.87,16846.0,32.6279,32.6372,32.5811,32.5998,16846.0
2023-04-12 14:40:00,34.86,34.91,34.83,34.87,19676.0,32.5905,32.6372,32.5624,32.5998,19676.0
2023-04-12 14:45:00,34.88,34.9,34.85,34.86,31227.0,32.6092,32.6279,32.5811,32.5905,31227.0
2023-04-12 14:50:00,34.86,34.88,34.84,34.88,14044.0,32.5905,32.6092,32.5718,32.6092,14044.0
2023-04-12 14:55:00,34.88,34.92,34.87,34.91,20646.0,32.6092,32.6466,32.5998,32.6372,20646.0
2023-04-12 15:00:00,34.91,34.93,34.84,34.84,17873.0,32.6372,32.6559,32.5718,32.5718,17873.0
2023-04-12 15:05:00,34.84,34.87,34.83,34.86,14947.0,32.5718,32.5998,32.5624,32.5905,14947.0
2023-04-12 15:10:00,34.85,34.85,34.8,34.8,19464.0,32.5811,32.5811,32.5344,32.5344,19464.0
2023-04-12 15:15:00,34.8,34.8,34.75,34.76,20972.0,32.5344,32.5344,32.4876,32.497,20972.0
2023-04-12 15:20:00,34.75,34.8,34.74,34.75,19516.0,32.4876,32.5344,32.4783,32.4876,19516.0
2023-04-12 15:25:00,34.76,34.77,34.72,34.72,17229.0,32.497,32.5063,32.4596,32.4596,17229.0
2023-04-12 15:30:00,34.72,34.77,34.7,34.74,20064.0,32.4596,32.5063,32.4409,32.4783,20064.0
2023-04-12 15:35:00,34.74,34.79,34.74,34.78,19158.0,32.4783,32.525,32.4783,32.5157,19158.0
2023-04-12 15:40:00,34.79,34.8,34.76,34.8,52253.0,32.525,32.5344,32.497,32.5344,52253.0
2023-04-12 15:45:00,34.79,34.84,34.75,34.76,48192.0,32.525,32.5718,32.4876,32.497,48192.0
2023-04-12 15:50:00,34.74,34.79,34.74,34.77,60456.0,32.4783,32.525,32.4783,32.5063,60456.0
2023-04-12 15:55:00,34.76,34.77,34.72,34.75,257877.0,32.497,32.5063,32.4596,32.4876,257877.0
2023-04-13 09:30:00,34.88,34.88,34.69,34.7,80884.0,32.6092,32.6092,32.4316,32.4409,80884.0
2023-04-13 09:35:00,34.71,34.71,34.59,34.62,17722.0,32.4503,32.4503,32.3381,32.3661,17722.0
2023-04-13 09:40:00,34.61,34.74,34.6,34.69,23898.0,32.3568,32.4783,32.3474,32.4316,23898.0
2023-04-13 09:45:00,34.7,34.7,34.61,34.62,40273.0,32.4409,32.4409,32.3568,32.3661,40273.0
2023-04-13 09:50:00,34.63,34.64,34.56,34.57,16514.0,32.3755,32.3848,32.31,32.3194,16514.0
2023-04-13 09:55:00,34.58,34.62,34.52,34.53,27331.0,32.3287,32.3661,32.2726,32.282,27331.0
2023-04-13 10:00:00,34.53,34.54,34.46,34.51,34446.0,32.282,32.2913,32.2165,32.2633,34446.0
2023-04-13 10:05:00,34.51,34.57,34.5,34.55,14272.0,32.2633,32.3194,32.2539,32.3007,14272.0
2023-04-13 10:10:00,34.55,34.61,34.53,34.6,25850.0,32.3007,32.3568,32.282,32.3474,25850.0
2023-04-13 10:15:00,34.6,34.64,34.58,34.62,11433.0,32.3474,32.3848,32.3287,32.3661,11433.0
2023-04-13 10:20:00,34.61,34.65,34.6,34.65,8965.0,32.3568,32.3942,32.3474,32.3942,8965.0
2023-04-13 10:25:00,34.66,34.66,34.61,34.63,11961.0,32.4035,32.4035,32.3568,32.3755,11961.0
2023-04-13 10:30:00,34.64,34.65,34.58,34.6,18681.0,32.3848,32.3942,32.3287,32.3474,18681.0
2023-04-13 10:35:00,34.61,34.62,34.58,34.58,8468.0,32.3568,32.3661,32.3287,32.3287,8468.0
2023-04-13 10:40:00,34.58,34.58,34.53,34.57,24830.0,32.3287,32.3287,32.282,32.3194,24830.0
2023-04-13 10:45:00,34.56,34.6,34.55,34.58,9340.0,32.31,32.3474,32.3007,32.3287,9340.0
2023-04-13 10:50:00,34.59,34.65,34.59,34.62,31027.0,32.3381,32.3942,32.3381,32.3661,31027.0
2023-04-13 10:55:00,34.62,34.65,34.56,34.56,17091.0,32.3661,32.3942,32.31,32.31,17091.0
2023-04-13 11:00:00,34.56,34.62,34.56,34.62,15383.0,32.31,32.3661,32.31,32.3661,15383.0
2023-04-13 11:05:00,34.62,34.65,34.61,34.63,16313.0,32.3661,32.3942,32.3568,32.3755,16313.0
2023-04-13 11:10:00,34.63,34.65,34.59,34.6,21349.0,32.3755,32.3942,32.3381,32.3474,21349.0
2023-04-13 11:15:00,34.6,34.61,34.56,34.59,21946.0,32.3474,32.3568,32.31,32.3381,21946.0
2023-04-13 11:20:00,34.59,34.65,34.59,34.64,14564.0,32.3381,32.3942,32.3381,32.3848,14564.0
2023-04-13 11:25:00,34.64,34.64,34.59,34.62,15629.0,32.3848,32.3848,32.3381,32.3661,15629.0
2023-04-13 11:30:00,34.62,34.66,34.61,34.64,18405.0,32.3661,32.4035,32.3568,32.3848,18405.0
2023-04-13 11:35:00,34.64,34.67,34.63,34.63,13980.0,32.3848,32.4129,32.3755,32.3755,13980.0
2023-04-13 11:40:00,34.64,34.67,34.64,34.65,16292.0,32.3848,32.4129,32.3848,32.3942,16292.0
2023-04-13 11:45:00,34.65,34.67,34.62,34.64,18527.0,32.3942,32.4129,32.3661,32.3848,18527.0
2023-04-13 11:50:00,34.63,34.65,34.6,34.61,18250.0,32.3755,32.3942,32.3474,32.3568,18250.0
2023-04-13 11:55:00,34.6,34.66,34.59,34.65,12583.0,32.3474,32.4035,32.3381,32.3942,12583.0
2023-04-13 12:00:00,34.65,34.67,34.64,34.66,10007.0,32.3942,32.4129,32.3848,32.4035,10007.0
2023-04-13 12:05:00,34.66,34.72,34.66,34.67,10429.0,32.4035,32.4596,32.4035,32.4129,10429.0
2023-04-13 12:10:00,34.66,34.69,34.64,34.64,16185.0,32.4035,32.4316,32.3848,32.3848,16185.0
2023-04-13 12:15:00,34.64,34.67,34.63,34.65,14081.0,32.3848,32.4129,32.3755,32.3942,14081.0
2023-04-13 12:20:00,34.65,34.69,34.65,34.68,10251.0,32.3942,32.4316,32.3942,32.4222,10251.0
2023-04-13 12:25:00,34.68,34.68,34.66,34.68,6317.0,32.4222,32.4222,32.4035,32.4222,6317.0
2023-04-13 12:30:00,34.67,34.68,34.66,34.67,6383.0,32.4129,32.4222,32.4035,32.4129,6383.0
2023-04-13 12:35:00,34.68,34.68,34.64,34.66,13894.0,32.4222,32.4222,32.3848,32.4035,13894.0
2023-04-13 12:40:00,34.66,34.67,34.64,34.66,8589.0,32.4035,32.4129,32.3848,32.4035,8589.0
2023-04-13 12:45:00,34.66,34.67,34.64,34.65,9810.0,32.4035,32.4129,32.3848,32.3942,9810.0
2023-04-13 12:50:00,34.65,34.66,34.62,34.63,13253.0,32.3942,32.4035,32.3661,32.3755,13253.0
2023-04-13 12:55:00,34.62,34.67,34.62,34.66,11649.0,32.3661,32.4129,32.3661,32.4035,11649.0
2023-04-13 13:00:00,34.66,34.67,34.63,34.64,18822.0,32.4035,32.4129,32.3755,32.3848,18822.0
2023-04-13 13:05:00,34.65,34.67,34.65,34.66,7522.0,32.3942,32.4129,32.3942,32.4035,7522.0
2023-04-13 13:10:00,34.67,34.72,34.67,34.7,12549.0,32.4129,32.4596,32.4129,32.4409,12549.0
2023-04-13 13:15:00,34.7,34.73,34.68,34.72,10234.0,32.4409,32.4689,32.4222,32.4596,10234.0
2023-04-13 13:20:00,34.73,34.74,34.7,34.7,11737.0,32.4689,32.4783,32.4409,32.4409,11737.0
2023-04-13 13:25:00,34.7,34.72,34.7,34.7,5847.0,32.4409,32.4596,32.4409,32.4409,5847.0
2023-04-13 13:30:00,34.7,34.75,34.69,34.75,19903.0,32.4409,32.4876,32.4316,32.4876,19903.0
2023-04-13 13:35:00,34.74,34.79,34.74,34.78,24580.0,32.4783,32.525,32.4783,32.5157,24580.0
2023-04-13 13:40:00,34.79,34.83,34.78,34.83,13115.0,32.525,32.5624,32.5157,32.5624,13115.0
2023-04-13 13:45:00,34.83,34.84,34.79,34.79,13744.0,32.5624,32.5718,32.525,32.525,13744.0
2023-04-13 13:50:00,34.8,34.8,34.77,34.77,9516.0,32.5344,32.5344,32.5063,32.5063,9516.0
2023-04-13 13:55:00,34.77,34.78,34.75,34.76,8938.0,32.5063,32.5157,32.4876,32.497,8938.0
2023-04-13 14:00:00,34.76,34.78,34.74,34.77,12770.0,32.497,32.5157,32.4783,32.5063,12770.0
2023-04-13 14:05:00,34.77,34.79,34.76,34.79,10535.0,32.5063,32.525,32.497,32.525,10535.0
2023-04-13 14:10:00,34.79,34.84,34.79,34.83,19413.0,32.525,32.5718,32.525,32.5624,19413.0
2023-04-13 14:15:00,34.83,34.89,34.82,34.89,23569.0,32.5624,32.6185,32.5531,32.6185,23569.0
2023-04-13 14:20:00,34.89,34.91,34.88,34.9,21374.0,32.6185,32.6372,32.6092,32.6279,21374.0
2023-04-13 14:25:00,34.9,34.92,34.89,34.91,15923.0,32.6279,32.6466,32.6185,32.6372,15923.0
2023-04-13 14:30:00,34.91,34.93,34.9,34.9,18404.0,32.6372,32.6559,32.6279,32.6279,18404.0
2023-04-13 14:35:00,34.91,34.92,34.9,34.9,10741.0,32.6372,32.6466,32.6279,32.6279,10741.0
2023-04-13 14:40:00,34.9,34.93,34.89,34.92,18618.0,32.6279,32.6559,32.6185,32.6466,18618.0
2023-04-13 14:45:00,34.91,34.93,34.91,34.91,11892.0,32.6372,32.6559,32.6372,32.6372,11892.0
2023-04-13 14:50:00,34.91,34.95,34.89,34.95,24552.0,32.6372,32.6746,32.6185,32.6746,24552.0
2023-04-13 14:55:00,34.95,34.96,34.93,34.94,18663.0,32.6746,32.684,32.6559,32.6653,18663.0
2023-04-13 15:00:00,34.94,34.97,34.93,34.95,16705.0,32.6653,32.6933,32.6559,32.6746,16705.0
2023-04-13 15:05:00,34.95,34.97,34.93,34.96,35178.0,32.6746,32.6933,32.6559,32.684,35178.0
2023-04-13 15:10:00,34.96,34.98,34.95,34.97,17057.0,32.684,32.7027,32.6746,32.6933,17057.0
2023-04-13 15:15:00,34.97,34.98,34.94,34.98,22405.0,32.6933,32.7027,32.6653,32.7027,22405.0
2023-04-13 15:20:00,34.98,35.01,34.95,34.98,40123.0,32.7027,32.7307,32.6746,32.7027,40123.0
2023-04-13 15:25:00,34.97,35.0,34.97,35.0,10161.0,32.6933,32.7214,32.6933,32.7214,10161.0
2023-04-13 15:30:00,34.99,35.01,34.96,34.97,61982.0,32.712,32.7307,32.684,32.6933,61982.0
2023-04-13 15:35:00,34.97,34.99,34.96,34.98,23942.0,32.6933,32.712,32.684,32.7027,23942.0
2023-04-13 15:40:00,34.98,35.03,34.96,35.02,51227.0,32.7027,32.7494,32.684,32.7401,51227.0
2023-04-13 15:45:00,35.02,35.04,34.97,34.98,106457.0,32.7401,32.7588,32.6933,32.7027,106457.0
2023-04-13 15:50:00,34.98,34.99,34.95,34.96,68585.0,32.7027,32.712,32.6746,32.684,68585.0
2023-04-13 15:55:00,34.96,34.97,34.92,34.93,257086.0,32.684,32.6933,32.6466,32.6559,257086.0
2023-04-14 09:30:00,34.9,35.07,34.89,35.02,37669.0,32.6279,32.7868,32.6185,32.7401,37669.0
2023-04-14 09:35:00,35.02,35.09,35.02,35.08,19215.0,32.7401,32.8055,32.7401,32.7962,19215.0
2023-04-14 09:40:00,35.08,35.14,35.01,35.12,16250.0,32.7962,32.8523,32.7307,32.8336,16250.0
2023-04-14 09:45:00,35.12,35.21,35.11,35.17,8420.0,32.8336,32.9177,32.8242,32.8803,8420.0
2023-04-14 09:50:00,35.18,35.21,35.13,35.13,8975.0,32.8897,32.9177,32.8429,32.8429,8975.0
2023-04-14 09:55:00,35.12,35.27,35.11,35.26,23540.0,32.8336,32.9738,32.8242,32.9644,23540.0
2023-04-14 10:00:00,35.24,35.24,35.13,35.16,20759.0,32.9457,32.9457,32.8429,32.871,20759.0
2023-04-14 10:05:00,35.16,35.17,35.05,35.09,29008.0,32.871,32.8803,32.7681,32.8055,29008.0
2023-04-14 10:10:00,35.09,35.12,35.06,35.07,11210.0,32.8055,32.8336,32.7775,32.7868,11210.0
2023-04-14 10:15:00,35.05,35.06,34.99,35.01,22434.0,32.7681,32.7775,32.712,32.7307,22434.0
2023-04-14 10:20:00,35.02,35.04,34.94,34.95,12338.0,32.7401,32.7588,32.6653,32.6746,12338.0
2023-04-14 10:25:00,34.95,34.98,34.94,34.97,8058.0,32.6746,32.7027,32.6653,32.6933,8058.0
2023-04-14 10:30:00,34.97,35.0,34.92,34.98,28270.0,32.6933,32.7214,32.6466,32.7027,28270.0
2023-04-14 10:35:00,34.98,35.0,34.95,35.0,14125.0,32.7027,32.7214,32.6746,32.7214,14125.0
2023-04-14 10:40:00,35.0,35.0,34.89,34.95,14767.0,32.7214,32.7214,32.6185,32.6746,14767.0
2023-04-14 10:45:00,34.95,35.0,34.93,34.95,11697.0,32.6746,32.7214,32.6559,32.6746,11697.0
2023-04-14 10:50:00,34.94,34.99,34.9,34.91,12766.0,32.6653,32.712,32.6279,32.6372,12766.0
2023-04-14 10:55:00,34.91,34.94,34.89,34.93,8696.0,32.6372,32.6653,32.6185,32.6559,8696.0
2023-04-14 11:00:00,34.91,34.92,34.86,34.87,10912.0,32.6372,32.6466,32.5905,32.5998,10912.0
2023-04-14 11:05:00,34.87,34.9,34.85,34.86,11735.0,32.5998,32.6279,32.5811,32.5905,11735.0
2023-04-14 11:10:00,34.86,34.89,34.84,34.85,14068.0,32.5905,32.6185,32.5718,32.5811,14068.0
2023-04-14 11:15:00,34.86,34.87,34.8,34.86,23252.0,32.5905,32.5998,32.5344,32.5905,23252.0
2023-04-14 11:20:00,34.87,34.88,34.84,34.84,13405.0,32.5998,32.6092,32.5718,32.5718,13405.0
2023-04-14 11:25:00,34.84,34.84,34.8,34.82,9685.0,32.5718,32.5718,32.5344,32.5531,9685.0
2023-04-14 11:30:00,34.82,34.84,34.78,34.81,15850.0,32.5531,32.5718,32.5157,32.5437,15850.0
2023-04-14 11:35:00,34.81,34.82,34.78,34.79,5916.0,32.5437,32.5531,32.5157,32.525,5916.0
2023-04-14 11:40:00,34.79,34.82,34.77,34.79,14530.0,32.525,32.5531,32.5063,32.525,14530.0
2023-04-14 11:45:00,34.79,34.8,34.75,34.76,8779.0,32.525,32.5344,32.4876,32.497,8779.0
2023-04-14 11:50:00,34.76,34.81,34.74,34.8,22668.0,32.497,32.5437,32.4783,32.5344,22668.0
2023-04-14 11:55:00,34.8,34.83,34.77,34.83,30203.0,32.5344,32.5624,32.5063,32.5624,30203.0
2023-04-14 12:00:00,34.83,34.83,34.79,34.8,22451.0,32.5624,32.5624,32.525,32.5344,22451.0
2023-04-14 12:05:00,34.81,34.84,34.74,34.76,48751.0,32.5437,32.5718,32.4783,32.497,48751.0
2023-04-14 12:10:00,34.77,34.77,34.74,34.75,18052.0,32.5063,32.5063,32.4783,32.4876,18052.0
2023-04-14 12:15:00,34.75,34.76,34.7,34.71,13533.0,32.4876,32.497,32.4409,32.4503,13533.0
2023-04-14 12:20:00,34.72,34.76,34.69,34.73,11760.0,32.4596,32.497,32.4316,32.4689,11760.0
2023-04-14 12:25:00,34.74,34.78,34.72,34.73,11881.0,32.4783,32.5157,32.4596,32.4689,11881.0
2023-04-14 12:30:00,34.72,34.73,34.7,34.7,11070.0,32.4596,32.4689,32.4409,32.4409,11070.0
2023-04-14 12:35:00,34.7,34.72,34.68,34.69,12074.0,32.4409,32.4596,32.4222,32.4316,12074.0
2023-04-14 12:40:00,34.7,34.71,34.67,34.67,9308.0,32.4409,32.4503,32.4129,32.4129,9308.0
2023-04-14 12:45:00,34.66,34.68,34.63,34.66,18539.0,32.4035,32.4222,32.3755,32.4035,18539.0
2023-04-14 12:50:00,34.66,34.68,34.65,34.66,6059.0,32.4035,32.4222,32.3942,32.4035,6059.0
2023-04-14 12:55:00,34.66,34.68,34.64,34.67,5285.0,32.4035,32.4222,32.3848,32.4129,5285.0
2023-04-14 13:00:00,34.67,34.73,34.66,34.72,4884.0,32.4129,32.4689,32.4035,32.4596,4884.0
2023-04-14 13:05:00,34.72,34.73,34.68,34.7,6688.0,32.4596,32.4689,32.4222,32.4409,6688.0
2023-04-14 13:10:00,34.7,34.73,34.69,34.72,5163.0,32.4409,32.4689,32.4316,32.4596,5163.0
2023-04-14 13:15:00,34.72,34.74,34.71,34.74,9304.0,32.4596,32.4783,32.4503,32.4783,9304.0
2023-04-14 13:20:00,34.73,34.74,34.69,34.71,13262.0,32.4689,32.4783,32.4316,32.4503,13262.0
2023-04-14 13:25:00,34.71,34.71,34.65,34.65,7910.0,32.4503,32.4503,32.3942,32.3942,7910.0
2023-04-14 13:30:00,34.65,34.65,34.61,34.63,14706.0,32.3942,32.3942,32.3568,32.3755,14706.0
2023-04-14 13:35:00,34.64,34.67,34.62,34.66,24046.0,32.3848,32.4129,32.3661,32.4035,24046.0
2023-04-14 13:40:00,34.66,34.7,34.65,34.67,14179.0,32.4035,32.4409,32.3942,32.4129,14179.0
2023-04-14 13:45:00,34.66,34.69,34.65,34.68,6727.0,32.4035,32.4316,32.3942,32.4222,6727.0
2023-04-14 13:50:00,34.69,34.72,34.68,34.72,25716.0,32.4316,32.4596,32.4222,32.4596,25716.0
2023-04-14 13:55:00,34.72,34.74,34.71,34.73,6053.0,32.4596,32.4783,32.4503,32.4689,6053.0
2023-04-14 14:00:00,34.73,34.75,34.68,34.69,19737.0,32.4689,32.4876,32.4222,32.4316,19737.0
2023-04-14 14:05:00,34.69,34.73,34.68,34.73,11466.0,32.4316,32.4689,32.4222,32.4689,11466.0
2023-04-14 14:10:00,34.73,34.74,34.7,34.71,11181.0,32.4689,32.4783,32.4409,32.4503,11181.0
2023-04-14 14:15:00,34.71,34.75,34.71,34.72,8722.0,32.4503,32.4876,32.4503,32.4596,8722.0
2023-04-14 14:20:00,34.72,34.75,34.69,34.75,28317.0,32.4596,32.4876,32.4316,32.4876,28317.0
2023-04-14 14:25:00,34.75,34.75,34.72,34.73,11604.0,32.4876,32.4876,32.4596,32.4689,11604.0
2023-04-14 14:30:00,34.73,34.75,34.72,34.75,17408.0,32.4689,32.4876,32.4596,32.4876,17408.0
2023-04-14 14:35:00,34.75,34.76,34.71,34.72,21967.0,32.4876,32.497,32.4503,32.4596,21967.0
2023-04-14 14:40:00,34.71,34.73,34.7,34.73,13948.0,32.4503,32.4689,32.4409,32.4689,13948.0
2023-04-14 14:45:00,34.73,34.73,34.68,34.72,13762.0,32.4689,32.4689,32.4222,32.4596,13762.0
2023-04-14 14:50:00,34.72,34.72,34.66,34.66,32791.0,32.4596,32.4596,32.4035,32.4035,32791.0
2023-04-14 14:55:00,34.66,34.69,34.66,34.68,12162.0,32.4035,32.4316,32.4035,32.4222,12162.0
2023-04-14 15:00:00,34.68,34.69,34.65,34.68,32777.0,32.4222,32.4316,32.3942,32.4222,32777.0
2023-04-14 15:05:00,34.68,34.69,34.65,34.65,19099.0,32.4222,32.4316,32.3942,32.3942,19099.0
2023-04-14 15:10:00,34.65,34.66,34.57,34.58,74245.0,32.3942,32.4035,32.3194,32.3287,74245.0
2023-04-14 15:15:00,34.58,34.6,34.5,34.59,67948.0,32.3287,32.3474,32.2539,32.3381,67948.0
2023-04-14 15:20:00,34.59,34.64,34.55,34.64,26612.0,32.3381,32.3848,32.3007,32.3848,26612.0
2023-04-14 15:25:00,34.64,34.67,34.63,34.65,23575.0,32.3848,32.4129,32.3755,32.3942,23575.0
2023-04-14 15:30:00,34.66,34.69,34.65,34.68,28123.0,32.4035,32.4316,32.3942,32.4222,28123.0
2023-04-14 15:35:00,34.69,34.74,34.69,34.73,29482.0,32.4316,32.4783,32.4316,32.4689,29482.0
2023-04-14 15:40:00,34.74,34.79,34.73,34.77,50430.0,32.4783,32.525,32.4689,32.5063,50430.0
2023-04-14 15:45:00,34.77,34.78,34.72,34.74,45261.0,32.5063,32.5157,32.4596,32.4783,45261.0
2023-04-14 15:50:00,34.73,34.76,34.68,34.73,79305.0,32.4689,32.497,32.4222,32.4689,79305.0
2023-04-14 15:55:00,34.73,34.78,34.72,34.77,190254.0,32.4689,32.5157,32.4596,32.5063,190254.0
2023-04-17 09:30:00,34.58,34.62,34.55,34.59,50454.0,32.3287,32.3661,32.3007,32.3381,50454.0
2023-04-17 09:35:00,34.59,34.72,34.58,34.7,14950.0,32.3381,32.4596,32.3287,32.4409,14950.0
2023-04-17 09:40:00,34.69,34.76,34.69,34.75,15198.0,32.4316,32.497,32.4316,32.4876,15198.0
2023-04-17 09:45:00,34.75,34.81,34.75,34.77,26439.0,32.4876,32.5437,32.4876,32.5063,26439.0
2023-04-17 09:50:00,34.77,34.77,34.7,34.76,19437.0,32.5063,32.5063,32.4409,32.497,19437.0
2023-04-17 09:55:00,34.76,34.79,34.73,34.76,20874.0,32.497,32.525,32.4689,32.497,20874.0
2023-04-17 10:00:00,34.76,34.79,34.72,34.72,18521.0,32.497,32.525,32.4596,32.4596,18521.0
2023-04-17 10:05:00,34.73,34.76,34.71,34.74,21499.0,32.4689,32.497,32.4503,32.4783,21499.0
2023-04-17 10:10:00,34.75,34.81,34.73,34.81,29857.0,32.4876,32.5437,32.4689,32.5437,29857.0
2023-04-17 10:15:00,34.82,34.83,34.78,34.83,12283.0,32.5531,32.5624,32.5157,32.5624,12283.0
2023-04-17 10:20:00,34.82,34.83,34.79,34.83,16209.0,32.5531,32.5624,32.525,32.5624,16209.0
2023-04-17 10:25:00,34.83,34.89,34.82,34.87,18430.0,32.5624,32.6185,32.5531,32.5998,18430.0
2023-04-17 10:30:00,34.87,34.89,34.85,34.86,13594.0,32.5998,32.6185,32.5811,32.5905,13594.0
2023-04-17 10:35:00,34.87,34.87,34.8,34.83,12444.0,32.5998,32.5998,32.5344,32.5624,12444.0
2023-04-17 10:40:00,34.83,34.84,34.79,34.82,10162.0,32.5624,32.5718,32.525,32.5531,10162.0
2023-04-17 10:45:00,34.81,34.85,34.81,34.84,15361.0,32.5437,32.5811,32.5437,32.5718,15361.0
2023-04-17 10:50:00,34.84,34.86,34.83,34.86,40871.0,32.5718,32.5905,32.5624,32.5905,40871.0
2023-04-17 10:55:00,34.86,34.87,34.83,34.87,24286.0,32.5905,32.5998,32.5624,32.5998,24286.0
2023-04-17 11:00:00,34.87,34.9,34.87,34.88,16268.0,32.5998,32.6279,32.5998,32.6092,16268.0
2023-04-17 11:05:00,34.88,34.92,34.87,34.92,26689.0,32.6092,32.6466,32.5998,32.6466,26689.0
2023-04-17 11:10:00,34.91,34.93,34.9,34.91,19682.0,32.6372,32.6559,32.6279,32.6372,19682.0
2023-04-17 11:15:00,34.91,34.93,34.89,34.9,27032.0,32.6372,32.6559,32.6185,32.6279,27032.0
2023-04-17 11:20:00,34.9,34.93,34.9,34.93,11099.0,32.6279,32.6559,32.6279,32.6559,11099.0
2023-04-17 11:25:00,34.93,34.94,34.89,34.9,17049.0,32.6559,32.6653,32.6185,32.6279,17049.0
2023-04-17 11:30:00,34.91,34.93,34.88,34.91,20573.0,32.6372,32.6559,32.6092,32.6372,20573.0
2023-04-17 11:35:00,34.91,34.92,34.87,34.88,42546.0,32.6372,32.6466,32.5998,32.6092,42546.0
2023-04-17 11:40:00,34.88,34.91,34.87,34.89,28574.0,32.6092,32.6372,32.5998,32.6185,28574.0
2023-04-17 11:45:00,34.89,34.9,34.83,34.84,51622.0,32.6185,32.6279,32.5624,32.5718,51622.0
2023-04-17 11:50:00,34.84,34.9,34.84,34.85,52142.0,32.5718,32.6279,32.5718,32.5811,52142.0
2023-04-17 11:55:00,34.84,34.85,34.78,34.81,73612.0,32.5718,32.5811,32.5157,32.5437,73612.0
2023-04-17 12:00:00,34.8,34.81,34.75,34.76,29827.0,32.5344,32.5437,32.4876,32.497,29827.0
2023-04-17 12:05:00,34.76,34.76,34.72,34.75,20402.0,32.497,32.497,32.4596,32.4876,20402.0
2023-04-17 12:10:00,34.75,34.76,34.69,34.7,10840.0,32.4876,32.497,32.4316,32.4409,10840.0
2023-04-17 12:15:00,34.7,34.75,34.7,34.73,14649.0,32.4409,32.4876,32.4409,32.4689,14649.0
2023-04-17 12:20:00,34.73,34.74,34.69,34.7,13116.0,32.4689,32.4783,32.4316,32.4409,13116.0
2023-04-17 12:25:00,34.7,34.74,34.7,34.73,16454.0,32.4409,32.4783,32.4409,32.4689,16454.0
2023-04-17 12:30:00,34.73,34.74,34.71,34.73,9605.0,32.4689,32.4783,32.4503,32.4689,9605.0
2023-04-17 12:35:00,34.73,34.76,34.72,34.76,7302.0,32.4689,32.497,32.4596,32.497,7302.0
2023-04-17 12:40:00,34.76,34.77,34.73,34.73,12582.0,32.497,32.5063,32.4689,32.4689,12582.0
2023-04-17 12:45:00,34.73,34.76,34.72,34.73,15242.0,32.4689,32.497,32.4596,32.4689,15242.0
2023-04-17 12:50:00,34.73,34.73,34.7,34.7,8545.0,32.4689,32.4689,32.4409,32.4409,8545.0
2023-04-17 12:55:00,34.71,34.74,34.7,34.73,15717.0,32.4503,32.4783,32.4409,32.4689,15717.0
2023-04-17 13:00:00,34.73,34.76,34.71,34.76,11038.0,32.4689,32.497,32.4503,32.497,11038.0
2023-04-17 13:05:00,34.76,34.77,34.74,34.76,17936.0,32.497,32.5063,32.4783,32.497,17936.0
2023-04-17 13:10:00,34.76,34.8,34.76,34.8,12082.0,32.497,32.5344,32.497,32.5344,12082.0
2023-04-17 13:15:00,34.8,34.86,34.8,34.86,11578.0,32.5344,32.5905,32.5344,32.5905,11578.0
2023-04-17 13:20:00,34.86,34.86,34.8,34.8,16789.0,32.5905,32.5905,32.5344,32.5344,16789.0
2023-04-17 13:25:00,34.8,34.83,34.8,34.81,10642.0,32.5344,32.5624,32.5344,32.5437,10642.0
2023-04-17 13:30:00,34.8,34.81,34.79,34.8,13466.0,32.5344,32.5437,32.525,32.5344,13466.0
2023-04-17 13:35:00,34.79,34.81,34.79,34.8,8779.0,32.525,32.5437,32.525,32.5344,8779.0
2023-04-17 13:40:00,34.79,34.79,34.76,34.78,12593.0,32.525,32.525,32.497,32.5157,12593.0
2023-04-17 13:45:00,34.77,34.78,34.75,34.77,18368.0,32.5063,32.5157,32.4876,32.5063,18368.0
2023-04-17 13:50:00,34.77,34.77,34.72,34.73,7511.0,32.5063,32.5063,32.4596,32.4689,7511.0
2023-04-17 13:55:00,34.72,34.72,34.7,34.7,19493.0,32.4596,32.4596,32.4409,32.4409,19493.0
2023-04-17 14:00:00,34.71,34.71,34.65,34.65,12673.0,32.4503,32.4503,32.3942,32.3942,12673.0
2023-04-17 14:05:00,34.65,34.66,34.65,34.66,9878.0,32.3942,32.4035,32.3942,32.4035,9878.0
2023-04-17 14:10:00,34.65,34.7,34.64,34.69,18974.0,32.3942,32.4409,32.3848,32.4316,18974.0
2023-04-17 14:15:00,34.68,34.7,34.67,34.69,10307.0,32.4222,32.4409,32.4129,32.4316,10307.0
2023-04-17 14:20:00,34.7,34.7,34.69,34.69,10935.0,32.4409,32.4409,32.4316,32.4316,10935.0
2023-04-17 14:25:00,34.7,34.73,34.69,34.73,26972.0,32.4409,32.4689,32.4316,32.4689,26972.0
2023-04-17 14:30:00,34.72,34.74,34.72,34.73,25703.0,32.4596,32.4783,32.4596,32.4689,25703.0
2023-04-17 14:35:00,34.72,34.73,34.7,34.72,16763.0,32.4596,32.4689,32.4409,32.4596,16763.0
2023-04-17 14:40:00,34.73,34.77,34.72,34.76,11622.0,32.4689,32.5063,32.4596,32.497,11622.0
2023-04-17 14:45:00,34.77,34.8,34.76,34.8,9314.0,32.5063,32.5344,32.497,32.5344,9314.0
2023-04-17 14:50:00,34.8,34.82,34.79,34.8,16831.0,32.5344,32.5531,32.525,32.5344,16831.0
2023-04-17 14:55:00,34.8,34.82,34.79,34.81,11326.0,32.5344,32.5531,32.525,32.5437,11326.0
2023-04-17 15:00:00,34.82,34.86,34.82,34.86,11349.0,32.5531,32.5905,32.5531,32.5905,11349.0
2023-04-17 15:05:00,34.86,34.89,34.85,34.89,11458.0,32.5905,32.6185,32.5811,32.6185,11458.0
2023-04-17 15:10:00,34.89,34.89,34.85,34.86,40890.0,32.6185,32.6185,32.5811,32.5905,40890.0
2023-04-17 15:15:00,34.86,34.87,34.84,34.84,36398.0,32.5905,32.5998,32.5718,32.5718,36398.0
2023-04-17 15:20:00,34.85,34.86,34.82,34.84,43196.0,32.5811,32.5905,32.5531,32.5718,43196.0
2023-04-17 15:25:00,34.84,34.9,34.84,34.86,138944.0,32.5718,32.6279,32.5718,32.5905,138944.0
2023-04-17 15:30:00,34.86,34.87,34.83,34.86,49358.0,32.5905,32.5998,32.5624,32.5905,49358.0
2023-04-17 15:35:00,34.85,34.86,34.8,34.8,35236.0,32.5811,32.5905,32.5344,32.5344,35236.0
2023-04-17 15:40:00,34.8,34.83,34.79,34.83,40478.0,32.5344,32.5624,32.525,32.5624,40478.0
2023-04-17 15:45:00,34.83,34.83,34.78,34.8,49573.0,32.5624,32.5624,32.5157,32.5344,49573.0
2023-04-17 15:50:00,34.8,34.84,34.79,34.8,120514.0,32.5344,32.5718,32.525,32.5344,120514.0
2023-04-17 15:55:00,34.8,34.8,34.73,34.74,426047.0,32.5344,32.5344,32.4689,32.4783,426047.0
2023-04-18 09:30:00,34.87,34.95,34.84,34.88,77038.0,32.5998,32.6746,32.5718,32.6092,77038.0
2023-04-18 09:35:00,34.89,34.92,34.83,34.89,38770.0,32.6185,32.6466,32.5624,32.6185,38770.0
2023-04-18 09:40:00,34.89,34.92,34.84,34.84,39366.0,32.6185,32.6466,32.5718,32.5718,39366.0
2023-04-18 09:45:00,34.84,34.87,34.79,34.79,32894.0,32.5718,32.5998,32.525,32.525,32894.0
2023-04-18 09:50:00,34.79,34.79,34.65,34.67,24539.0,32.525,32.525,32.3942,32.4129,24539.0
2023-04-18 09:55:00,34.68,34.69,34.58,34.6,41524.0,32.4222,32.4316,32.3287,32.3474,41524.0
2023-04-18 10:00:00,34.59,34.63,34.56,34.59,33704.0,32.3381,32.3755,32.31,32.3381,33704.0
2023-04-18 10:05:00,34.59,34.61,34.56,34.6,30758.0,32.3381,32.3568,32.31,32.3474,30758.0
2023-04-18 10:10:00,34.59,34.6,34.54,34.57,32567.0,32.3381,32.3474,32.2913,32.3194,32567.0
2023-04-18 10:15:00,34.57,34.61,34.56,34.58,20771.0,32.3194,32.3568,32.31,32.3287,20771.0
2023-04-18 10:20:00,34.58,34.63,34.58,34.62,31487.0,32.3287,32.3755,32.3287,32.3661,31487.0
2023-04-18 10:25:00,34.61,34.62,34.51,34.54,39378.0,32.3568,32.3661,32.2633,32.2913,39378.0
2023-04-18 10:30:00,34.53,34.53,34.45,34.45,25218.0,32.282,32.282,32.2072,32.2072,25218.0
2023-04-18 10:35:00,34.46,34.51,34.45,34.47,17881.0,32.2165,32.2633,32.2072,32.2259,17881.0
2023-04-18 10:40:00,34.48,34.56,34.48,34.54,28725.0,32.2352,32.31,32.2352,32.2913,28725.0
2023-04-18 10:45:00,34.54,34.57,34.54,34.57,20502.0,32.2913,32.3194,32.2913,32.3194,20502.0
2023-04-18 10:50:00,34.57,34.57,34.49,34.49,24848.0,32.3194,32.3194,32.2446,32.2446,24848.0
2023-04-18 10:55:00,34.5,34.53,34.48,34.5,25462.0,32.2539,32.282,32.2352,32.2539,25462.0
2023-04-18 11:00:00,34.5,34.53,34.48,34.52,33285.0,32.2539,32.282,32.2352,32.2726,33285.0
2023-04-18 11:05:00,34.52,34.54,34.49,34.51,24123.0,32.2726,32.2913,32.2446,32.2633,24123.0
2023-04-18 11:10:00,34.51,34.54,34.49,34.51,22262.0,32.2633,32.2913,32.2446,32.2633,22262.0
2023-04-18 11:15:00,34.52,34.52,34.49,34.51,62635.0,32.2726,32.2726,32.2446,32.2633,62635.0
2023-04-18 11:20:00,34.52,34.52,34.46,34.47,28592.0,32.2726,32.2726,32.2165,32.2259,28592.0
2023-04-18 11:25:00,34.48,34.51,34.47,34.5,25931.0,32.2352,32.2633,32.2259,32.2539,25931.0
2023-04-18 11:30:00,34.5,34.53,34.49,34.49,15616.0,32.2539,32.282,32.2446,32.2446,15616.0
2023-04-18 11:35:00,34.5,34.5,34.39,34.4,28813.0,32.2539,32.2539,32.1511,32.1604,28813.0
2023-04-18 11:40:00,34.4,34.46,34.39,34.43,24142.0,32.1604,32.2165,32.1511,32.1885,24142.0
2023-04-18 11:45:00,34.41,34.44,34.4,34.43,32352.0,32.1698,32.1978,32.1604,32.1885,32352.0
2023-04-18 11:50:00,34.43,34.43,34.4,34.41,21441.0,32.1885,32.1885,32.1604,32.1698,21441.0
2023-04-18 11:55:00,34.41,34.42,34.36,34.39,25762.0,32.1698,32.1791,32.123,32.1511,25762.0
2023-04-18 12:00:00,34.39,34.4,34.37,34.39,26646.0,32.1511,32.1604,32.1324,32.1511,26646.0
2023-04-18 12:05:00,34.39,34.4,34.37,34.37,16027.0,32.1511,32.1604,32.1324,32.1324,16027.0
2023-04-18 12:10:00,34.38,34.41,34.37,34.4,30778.0,32.1417,32.1698,32.1324,32.1604,30778.0
2023-04-18 12:15:00,34.4,34.42,34.37,34.39,25656.0,32.1604,32.1791,32.1324,32.1511,25656.0
2023-04-18 12:20:00,34.39,34.41,34.38,34.39,25556.0,32.1511,32.1698,32.1417,32.1511,25556.0
2023-04-18 12:25:00,34.4,34.43,34.39,34.42,18917.0,32.1604,32.1885,32.1511,32.1791,18917.0
2023-04-18 12:30:00,34.43,34.44,34.41,34.43,24084.0,32.1885,32.1978,32.1698,32.1885,24084.0
2023-04-18 12:35:00,34.43,34.43,34.38,34.38,23667.0,32.1885,32.1885,32.1417,32.1417,23667.0
2023-04-18 12:40:00,34.39,34.41,34.38,34.4,16366.0,32.1511,32.1698,32.1417,32.1604,16366.0
2023-04-18 12:45:00,34.41,34.41,34.36,34.38,13428.0,32.1698,32.1698,32.123,32.1417,13428.0
2023-04-18 12:50:00,34.38,34.38,34.31,34.35,31005.0,32.1417,32.1417,32.0763,32.1137,31005.0
2023-04-18 12:55:00,34.35,34.36,34.31,34.31,18332.0,32.1137,32.123,32.0763,32.0763,18332.0
2023-04-18 13:00:00,34.32,34.36,34.3,34.35,21087.0,32.0856,32.123,32.0669,32.1137,21087.0
2023-04-18 13:05:00,34.36,34.43,34.35,34.42,19660.0,32.123,32.1885,32.1137,32.1791,19660.0
2023-04-18 13:10:00,34.42,34.45,34.41,34.43,24669.0,32.1791,32.2072,32.1698,32.1885,24669.0
2023-04-18 13:15:00,34.43,34.45,34.42,34.43,21919.0,32.1885,32.2072,32.1791,32.1885,21919.0
2023-04-18 13:20:00,34.44,34.44,34.4,34.42,21764.0,32.1978,32.1978,32.1604,32.1791,21764.0
2023-04-18 13:25:00,34.42,34.45,34.4,34.43,19783.0,32.1791,32.2072,32.1604,32.1885,19783.0
2023-04-18 13:30:00,34.43,34.49,34.41,34.46,39414.0,32.1885,32.2446,32.1698,32.2165,39414.0
2023-04-18 13:35:00,34.46,34.48,34.45,34.47,17068.0,32.2165,32.2352,32.2072,32.2259,17068.0
2023-04-18 13:40:00,34.48,34.49,34.46,34.48,23425.0,32.2352,32.2446,32.2165,32.2352,23425.0
2023-04-18 13:45:00,34.48,34.5,34.47,34.49,23039.0,32.2352,32.2539,32.2259,32.2446,23039.0
2023-04-18 13:50:00,34.49,34.5,34.45,34.46,26283.0,32.2446,32.2539,32.2072,32.2165,26283.0
2023-04-18 13:55:00,34.45,34.47,34.42,34.43,27214.0,32.2072,32.2259,32.1791,32.1885,27214.0
2023-04-18 14:00:00,34.43,34.44,34.42,34.44,8802.0,32.1885,32.1978,32.1791,32.1978,8802.0
2023-04-18 14:05:00,34.44,34.44,34.4,34.42,12796.0,32.1978,32.1978,32.1604,32.1791,12796.0
2023-04-18 14:10:00,34.41,34.46,34.4,34.44,41629.0,32.1698,32.2165,32.1604,32.1978,41629.0
2023-04-18 14:15:00,34.44,34.46,34.41,34.43,22106.0,32.1978,32.2165,32.1698,32.1885,22106.0
2023-04-18 14:20:00,34.43,34.44,34.41,34.44,11546.0,32.1885,32.1978,32.1698,32.1978,11546.0
2023-04-18 14:25:00,34.44,34.46,34.43,34.45,23782.0,32.1978,32.2165,32.1885,32.2072,23782.0
2023-04-18 14:30:00,34.45,34.46,34.42,34.44,25230.0,32.2072,32.2165,32.1791,32.1978,25230.0
2023-04-18 14:35:00,34.44,34.49,34.43,34.48,20027.0,32.1978,32.2446,32.1885,32.2352,20027.0
2023-04-18 14:40:00,34.48,34.49,34.45,34.47,17622.0,32.2352,32.2446,32.2072,32.2259,17622.0
2023-04-18 14:45:00,34.47,34.47,34.39,34.41,32498.0,32.2259,32.2259,32.1511,32.1698,32498.0
2023-04-18 14:50:00,34.41,34.43,34.38,34.43,14713.0,32.1698,32.1885,32.1417,32.1885,14713.0
2023-04-18 14:55:00,34.43,34.48,34.42,34.48,23978.0,32.1885,32.2352,32.1791,32.2352,23978.0
2023-04-18 15:00:00,34.48,34.49,34.46,34.48,15502.0,32.2352,32.2446,32.2165,32.2352,15502.0
2023-04-18 15:05:00,34.48,34.49,34.46,34.47,25152.0,32.2352,32.2446,32.2165,32.2259,25152.0
2023-04-18 15:10:00,34.47,34.5,34.46,34.48,29979.0,32.2259,32.2539,32.2165,32.2352,29979.0
2023-04-18 15:15:00,34.48,34.5,34.46,34.48,28411.0,32.2352,32.2539,32.2165,32.2352,28411.0
2023-04-18 15:20:00,34.48,34.51,34.47,34.48,32917.0,32.2352,32.2633,32.2259,32.2352,32917.0
2023-04-18 15:25:00,34.48,34.51,34.46,34.51,29015.0,32.2352,32.2633,32.2165,32.2633,29015.0
2023-04-18 15:30:00,34.51,34.51,34.46,34.48,44330.0,32.2633,32.2633,32.2165,32.2352,44330.0
2023-04-18 15:35:00,34.48,34.5,34.45,34.48,62301.0,32.2352,32.2539,32.2072,32.2352,62301.0
2023-04-18 15:40:00,34.48,34.51,34.47,34.51,60162.0,32.2352,32.2633,32.2259,32.2633,60162.0
2023-04-18 15:45:00,34.51,34.52,34.48,34.5,76780.0,32.2633,32.2726,32.2352,32.2539,76780.0
2023-04-18 15:50:00,34.49,34.51,34.47,34.51,137073.0,32.2446,32.2633,32.2259,32.2633,137073.0
2023-04-18 15:55:00,34.51,34.52,34.48,34.48,262885.0,32.2633,32.2726,32.2352,32.2352,262885.0
2023-04-19 09:30:00,34.14,34.15,33.96,33.98,70529.0,31.9174,31.9267,31.7491,31.7678,70529.0
2023-04-19 09:35:00,33.97,34.0,33.83,33.86,42228.0,31.7584,31.7865,31.6275,31.6556,42228.0
2023-04-19 09:40:00,33.86,33.95,33.85,33.91,34980.0,31.6556,31.7397,31.6462,31.7023,34980.0
2023-04-19 09:45:00,33.91,34.03,33.9,34.02,38173.0,31.7023,31.8145,31.693,31.8052,38173.0
2023-04-19 09:50:00,34.03,34.13,34.03,34.12,23708.0,31.8145,31.908,31.8145,31.8987,23708.0
2023-04-19 09:55:00,34.11,34.15,34.1,34.11,22978.0,31.8893,31.9267,31.88,31.8893,22978.0
2023-04-19 10:00:00,34.11,34.14,34.04,34.08,44829.0,31.8893,31.9174,31.8239,31.8613,44829.0
2023-04-19 10:05:00,34.08,34.18,34.05,34.15,72989.0,31.8613,31.9548,31.8332,31.9267,72989.0
2023-04-19 10:10:00,34.15,34.21,34.15,34.2,36988.0,31.9267,31.9828,31.9267,31.9735,36988.0
2023-04-19 10:15:00,34.19,34.24,34.17,34.24,35877.0,31.9641,32.0109,31.9454,32.0109,35877.0
2023-04-19 10:20:00,34.24,34.27,34.21,34.21,42289.0,32.0109,32.0389,31.9828,31.9828,42289.0
2023-04-19 10:25:00,34.22,34.26,34.21,34.25,32740.0,31.9922,32.0295,31.9828,32.0202,32740.0
2023-04-19 10:30:00,34.25,34.26,34.18,34.2,31664.0,32.0202,32.0295,31.9548,31.9735,31664.0
2023-04-19 10:35:00,34.2,34.21,34.16,34.19,18943.0,31.9735,31.9828,31.9361,31.9641,18943.0
2023-04-19 10:40:00,34.19,34.21,34.17,34.2,18124.0,31.9641,31.9828,31.9454,31.9735,18124.0
2023-04-19 10:45:00,34.2,34.21,34.15,34.21,28428.0,31.9735,31.9828,31.9267,31.9828,28428.0
2023-04-19 10:50:00,34.21,34.25,34.18,34.19,29157.0,31.9828,32.0202,31.9548,31.9641,29157.0
2023-04-19 10:55:00,34.19,34.22,34.16,34.16,21401.0,31.9641,31.9922,31.9361,31.9361,21401.0
2023-04-19 11:00:00,34.15,34.16,34.09,34.11,49220.0,31.9267,31.9361,31.8706,31.8893,49220.0
2023-04-19 11:05:00,34.09,34.12,34.08,34.09,24087.0,31.8706,31.8987,31.8613,31.8706,24087.0
2023-04-19 11:10:00,34.08,34.11,34.06,34.1,35116.0,31.8613,31.8893,31.8426,31.88,35116.0
2023-04-19 11:15:00,34.11,34.14,34.09,34.12,19178.0,31.8893,31.9174,31.8706,31.8987,19178.0
2023-04-19 11:20:00,34.12,34.14,34.08,34.09,16647.0,31.8987,31.9174,31.8613,31.8706,16647.0
2023-04-19 11:25:00,34.09,34.09,34.05,34.08,26661.0,31.8706,31.8706,31.8332,31.8613,26661.0
2023-04-19 11:30:00,34.07,34.08,34.04,34.05,20928.0,31.8519,31.8613,31.8239,31.8332,20928.0
2023-04-19 11:35:00,34.05,34.09,34.02,34.09,32002.0,31.8332,31.8706,31.8052,31.8706,32002.0
2023-04-19 11:40:00,34.09,34.09,34.01,34.01,46112.0,31.8706,31.8706,31.7958,31.7958,46112.0
2023-04-19 11:45:00,34.01,34.01,33.97,33.98,30695.0,31.7958,31.7958,31.7584,31.7678,30695.0
2023-04-19 11:50:00,33.97,33.98,33.96,33.97,19800.0,31.7584,31.7678,31.7491,31.7584,19800.0
2023-04-19 11:55:00,33.97,34.01,33.96,33.98,68682.0,31.7584,31.7958,31.7491,31.7678,68682.0
2023-04-19 12:00:00,33.99,34.07,33.99,34.01,18655.0,31.7771,31.8519,31.7771,31.7958,18655.0
2023-04-19 12:05:00,34.0,34.05,34.0,34.02,17666.0,31.7865,31.8332,31.7865,31.8052,17666.0
2023-04-19 12:10:00,34.02,34.05,34.02,34.05,10233.0,31.8052,31.8332,31.8052,31.8332,10233.0
2023-04-19 12:15:00,34.05,34.07,34.05,34.05,19246.0,31.8332,31.8519,31.8332,31.8332,19246.0
2023-04-19 12:20:00,34.05,34.06,34.02,34.02,9133.0,31.8332,31.8426,31.8052,31.8052,9133.0
2023-04-19 12:25:00,34.02,34.05,34.02,34.04,18368.0,31.8052,31.8332,31.8052,31.8239,18368.0
2023-04-19 12:30:00,34.04,34.04,34.01,34.04,18407.0,31.8239,31.8239,31.7958,31.8239,18407.0
2023-04-19 12:35:00,34.04,34.04,34.0,34.0,18910.0,31.8239,31.8239,31.7865,31.7865,18910.0
2023-04-19 12:40:00,34.01,34.04,34.0,34.01,14222.0,31.7958,31.8239,31.7865,31.7958,14222.0
2023-04-19 12:45:00,34.01,34.01,33.98,33.98,14075.0,31.7958,31.7958,31.7678,31.7678,14075.0
2023-04-19 12:50:00,33.98,34.02,33.98,34.02,18642.0,31.7678,31.8052,31.7678,31.8052,18642.0
2023-04-19 12:55:00,34.02,34.04,34.02,34.04,6264.0,31.8052,31.8239,31.8052,31.8239,6264.0
2023-04-19 13:00:00,34.04,34.04,34.02,34.04,10691.0,31.8239,31.8239,31.8052,31.8239,10691.0
2023-04-19 13:05:00,34.04,34.07,34.04,34.07,29972.0,31.8239,31.8519,31.8239,31.8519,29972.0
2023-04-19 13:10:00,34.08,34.09,34.07,34.09,11842.0,31.8613,31.8706,31.8519,31.8706,11842.0
2023-04-19 13:15:00,34.09,34.09,34.01,34.02,30911.0,31.8706,31.8706,31.7958,31.8052,30911.0
2023-04-19 13:20:00,34.01,34.02,34.0,34.02,14557.0,31.7958,31.8052,31.7865,31.8052,14557.0
2023-04-19 13:25:00,34.02,34.03,34.0,34.02,10725.0,31.8052,31.8145,31.7865,31.8052,10725.0
2023-04-19 13:30:00,34.02,34.04,34.02,34.03,15445.0,31.8052,31.8239,31.8052,31.8145,15445.0
2023-04-19 13:35:00,34.03,34.07,34.02,34.05,26819.0,31.8145,31.8519,31.8052,31.8332,26819.0
2023-04-19 13:40:00,34.05,34.09,34.04,34.08,16954.0,31.8332,31.8706,31.8239,31.8613,16954.0
2023-04-19 13:45:00,34.08,34.1,34.06,34.08,14256.0,31.8613,31.88,31.8426,31.8613,14256.0
2023-04-19 13:50:00,34.08,34.09,34.06,34.07,16247.0,31.8613,31.8706,31.8426,31.8519,16247.0
2023-04-19 13:55:00,34.06,34.1,34.06,34.09,12554.0,31.8426,31.88,31.8426,31.8706,12554.0
2023-04-19 14:00:00,34.09,34.14,34.08,34.08,19797.0,31.8706,31.9174,31.8613,31.8613,19797.0
2023-04-19 14:05:00,34.08,34.13,34.08,34.11,16062.0,31.8613,31.908,31.8613,31.8893,16062.0
2023-04-19 14:10:00,34.11,34.11,34.09,34.09,6797.0,31.8893,31.8893,31.8706,31.8706,6797.0
2023-04-19 14:15:00,34.09,34.12,34.09,34.09,15644.0,31.8706,31.8987,31.8706,31.8706,15644.0
2023-04-19 14:20:00,34.09,34.12,34.08,34.12,18492.0,31.8706,31.8987,31.8613,31.8987,18492.0
2023-04-19 14:25:00,34.12,34.16,34.11,34.16,13887.0,31.8987,31.9361,31.8893,31.9361,13887.0
2023-04-19 14:30:00,34.16,34.16,34.12,34.14,15259.0,31.9361,31.9361,31.8987,31.9174,15259.0
2023-04-19 14:35:00,34.13,34.15,34.11,34.15,17931.0,31.908,31.9267,31.8893,31.9267,17931.0
2023-04-19 14:40:00,34.16,34.16,34.12,34.13,13782.0,31.9361,31.9361,31.8987,31.908,13782.0
2023-04-19 14:45:00,34.13,34.15,34.11,34.15,24372.0,31.908,31.9267,31.8893,31.9267,24372.0
2023-04-19 14:50:00,34.15,34.16,34.14,34.15,16771.0,31.9267,31.9361,31.9174,31.9267,16771.0
2023-04-19 14:55:00,34.14,34.16,34.13,34.16,19798.0,31.9174,31.9361,31.908,31.9361,19798.0
2023-04-19 15:00:00,34.16,34.16,34.12,34.13,29289.0,31.9361,31.9361,31.8987,31.908,29289.0
2023-04-19 15:05:00,34.13,34.13,34.05,34.09,88066.0,31.908,31.908,31.8332,31.8706,88066.0
2023-04-19 15:10:00,34.09,34.1,34.04,34.07,108771.0,31.8706,31.88,31.8239,31.8519,108771.0
2023-04-19 15:15:00,34.07,34.13,34.04,34.07,206892.0,31.8519,31.908,31.8239,31.8519,206892.0
2023-04-19 15:20:00,34.07,34.09,34.06,34.09,25941.0,31.8519,31.8706,31.8426,31.8706,25941.0
2023-04-19 15:25:00,34.09,34.1,34.07,34.08,28485.0,31.8706,31.88,31.8519,31.8613,28485.0
2023-04-19 15:30:00,34.07,34.09,34.06,34.08,40796.0,31.8519,31.8706,31.8426,31.8613,40796.0
2023-04-19 15:35:00,34.08,34.08,34.05,34.05,48219.0,31.8613,31.8613,31.8332,31.8332,48219.0
2023-04-19 15:40:00,34.05,34.07,34.01,34.02,59208.0,31.8332,31.8519,31.7958,31.8052,59208.0
2023-04-19 15:45:00,34.02,34.02,33.97,34.0,83231.0,31.8052,31.8052,31.7584,31.7865,83231.0
2023-04-19 15:50:00,34.0,34.02,33.97,33.97,134199.0,31.7865,31.8052,31.7584,31.7584,134199.0
2023-04-19 15:55:00,33.97,34.02,33.92,34.0,560971.0,31.7584,31.8052,31.7117,31.7865,560971.0
2023-04-20 09:30:00,33.63,33.76,33.63,33.75,65520.0,31.4406,31.5621,31.4406,31.5528,65520.0
2023-04-20 09:35:00,33.75,33.75,33.64,33.64,34732.0,31.5528,31.5528,31.4499,31.4499,34732.0
2023-04-20 09:40:00,33.64,33.7,33.6,33.68,21345.0,31.4499,31.506,31.4125,31.4873,21345.0
2023-04-20 09:45:00,33.67,33.73,33.64,33.7,38297.0,31.478,31.5341,31.4499,31.506,38297.0
2023-04-20 09:50:00,33.7,33.71,33.62,33.62,25566.0,31.506,31.5154,31.4312,31.4312,25566.0
2023-04-20 09:55:00,33.62,33.66,33.59,33.62,45818.0,31.4312,31.4686,31.4032,31.4312,45818.0
2023-04-20 10:00:00,33.61,33.68,33.61,33.65,27554.0,31.4219,31.4873,31.4219,31.4593,27554.0
2023-04-20 10:05:00,33.65,33.69,33.63,33.68,22560.0,31.4593,31.4967,31.4406,31.4873,22560.0
2023-04-20 10:10:00,33.68,33.74,33.68,33.73,19668.0,31.4873,31.5434,31.4873,31.5341,19668.0
2023-04-20 10:15:00,33.73,33.8,33.73,33.78,37812.0,31.5341,31.5995,31.5341,31.5808,37812.0
2023-04-20 10:20:00,33.78,33.8,33.71,33.74,24900.0,31.5808,31.5995,31.5154,31.5434,24900.0
2023-04-20 10:25:00,33.74,33.78,33.73,33.76,22079.0,31.5434,31.5808,31.5341,31.5621,22079.0
2023-04-20 10:30:00,33.76,33.83,33.76,33.82,21850.0,31.5621,31.6275,31.5621,31.6182,21850.0
2023-04-20 10:35:00,33.82,33.84,33.8,33.81,27848.0,31.6182,31.6369,31.5995,31.6088,27848.0
2023-04-20 10:40:00,33.82,33.85,33.8,33.84,21792.0,31.6182,31.6462,31.5995,31.6369,21792.0
2023-04-20 10:45:00,33.84,33.85,33.82,33.83,23837.0,31.6369,31.6462,31.6182,31.6275,23837.0
2023-04-20 10:50:00,33.82,33.84,33.8,33.83,21660.0,31.6182,31.6369,31.5995,31.6275,21660.0
2023-04-20 10:55:00,33.82,33.88,33.81,33.88,14681.0,31.6182,31.6743,31.6088,31.6743,14681.0
2023-04-20 11:00:00,33.88,33.91,33.87,33.9,22285.0,31.6743,31.7023,31.6649,31.693,22285.0
2023-04-20 11:05:00,33.9,33.9,33.84,33.89,16939.0,31.693,31.693,31.6369,31.6836,16939.0
2023-04-20 11:10:00,33.89,33.95,33.88,33.95,19698.0,31.6836,31.7397,31.6743,31.7397,19698.0
2023-04-20 11:15:00,33.94,33.95,33.91,33.94,30742.0,31.7304,31.7397,31.7023,31.7304,30742.0
2023-04-20 11:20:00,33.94,33.96,33.91,33.96,28217.0,31.7304,31.7491,31.7023,31.7491,28217.0
2023-04-20 11:25:00,33.97,33.97,33.9,33.91,23207.0,31.7584,31.7584,31.693,31.7023,23207.0
2023-04-20 11:30:00,33.9,33.91,33.85,33.85,29300.0,31.693,31.7023,31.6462,31.6462,29300.0
2023-04-20 11:35:00,33.85,33.87,33.83,33.84,29901.0,31.6462,31.6649,31.6275,31.6369,29901.0
2023-04-20 11:40:00,33.84,33.88,33.83,33.87,27549.0,31.6369,31.6743,31.6275,31.6649,27549.0
2023-04-20 11:45:00,33.87,33.91,33.86,33.89,21522.0,31.6649,31.7023,31.6556,31.6836,21522.0
2023-04-20 11:50:00,33.88,33.88,33.84,33.85,19301.0,31.6743,31.6743,31.6369,31.6462,19301.0
2023-04-20 11:55:00,33.84,33.87,33.84,33.85,18140.0,31.6369,31.6649,31.6369,31.6462,18140.0
2023-04-20 12:00:00,33.86,33.87,33.8,33.8,23812.0,31.6556,31.6649,31.5995,31.5995,23812.0
2023-04-20 12:05:00,33.8,33.82,33.78,33.82,21284.0,31.5995,31.6182,31.5808,31.6182,21284.0
2023-04-20 12:10:00,33.82,33.84,33.81,33.82,12729.0,31.6182,31.6369,31.6088,31.6182,12729.0
2023-04-20 12:15:00,33.83,33.86,33.82,33.86,10660.0,31.6275,31.6556,31.6182,31.6556,10660.0
2023-04-20 12:20:00,33.86,33.89,33.85,33.89,14865.0,31.6556,31.6836,31.6462,31.6836,14865.0
2023-04-20 12:25:00,33.88,33.88,33.85,33.86,12855.0,31.6743,31.6743,31.6462,31.6556,12855.0
2023-04-20 12:30:00,33.86,33.9,33.85,33.9,19095.0,31.6556,31.693,31.6462,31.693,19095.0
2023-04-20 12:35:00,33.9,33.92,33.89,33.91,12718.0,31.693,31.7117,31.6836,31.7023,12718.0
2023-04-20 12:40:00,33.92,33.92,33.89,33.9,8025.0,31.7117,31.7117,31.6836,31.693,8025.0
2023-04-20 12:45:00,33.9,33.91,33.88,33.9,13976.0,31.693,31.7023,31.6743,31.693,13976.0
2023-04-20 12:50:00,33.9,33.93,33.89,33.92,15522.0,31.693,31.721,31.6836,31.7117,15522.0
2023-04-20 12:55:00,33.91,33.94,33.91,33.93,15686.0,31.7023,31.7304,31.7023,31.721,15686.0
2023-04-20 13:00:00,33.92,33.93,33.89,33.89,9784.0,31.7117,31.721,31.6836,31.6836,9784.0
2023-04-20 13:05:00,33.9,33.92,33.89,33.92,22100.0,31.693,31.7117,31.6836,31.7117,22100.0
2023-04-20 13:10:00,33.91,33.96,33.91,33.95,14722.0,31.7023,31.7491,31.7023,31.7397,14722.0
2023-04-20 13:15:00,33.95,33.97,33.93,33.95,21798.0,31.7397,31.7584,31.721,31.7397,21798.0
2023-04-20 13:20:00,33.95,33.99,33.95,33.97,20437.0,31.7397,31.7771,31.7397,31.7584,20437.0
2023-04-20 13:25:00,33.98,33.99,33.97,33.98,7848.0,31.7678,31.7771,31.7584,31.7678,7848.0
2023-04-20 13:30:00,33.98,34.02,33.97,34.01,35575.0,31.7678,31.8052,31.7584,31.7958,35575.0
2023-04-20 13:35:00,34.01,34.01,33.99,34.01,19961.0,31.7958,31.7958,31.7771,31.7958,19961.0
2023-04-20 13:40:00,34.01,34.03,33.98,33.99,20703.0,31.7958,31.8145,31.7678,31.7771,20703.0
2023-04-20 13:45:00,33.99,33.99,33.96,33.98,9798.0,31.7771,31.7771,31.7491,31.7678,9798.0
2023-04-20 13:50:00,33.98,33.99,33.95,33.98,21557.0,31.7678,31.7771,31.7397,31.7678,21557.0
2023-04-20 13:55:00,33.98,33.98,33.91,33.92,13207.0,31.7678,31.7678,31.7023,31.7117,13207.0
2023-04-20 14:00:00,33.91,33.95,33.9,33.91,24427.0,31.7023,31.7397,31.693,31.7023,24427.0
2023-04-20 14:05:00,33.91,33.95,33.91,33.92,30272.0,31.7023,31.7397,31.7023,31.7117,30272.0
2023-04-20 14:10:00,33.93,33.96,33.92,33.93,28176.0,31.721,31.7491,31.7117,31.721,28176.0
2023-04-20 14:15:00,33.92,33.93,33.89,33.91,18180.0,31.7117,31.721,31.6836,31.7023,18180.0
2023-04-20 14:20:00,33.9,33.96,33.9,33.94,20558.0,31.693,31.7491,31.693,31.7304,20558.0
2023-04-20 14:25:00,33.94,33.95,33.91,33.91,16103.0,31.7304,31.7397,31.7023,31.7023,16103.0
2023-04-20 14:30:00,33.91,33.92,33.87,33.89,25959.0,31.7023,31.7117,31.6649,31.6836,25959.0
2023-04-20 14:35:00,33.88,33.89,33.79,33.8,58235.0,31.6743,31.6836,31.5901,31.5995,58235.0
2023-04-20 14:40:00,33.79,33.82,33.76,33.82,34071.0,31.5901,31.6182,31.5621,31.6182,34071.0
2023-04-20 14:45:00,33.82,33.87,33.81,33.84,26714.0,31.6182,31.6649,31.6088,31.6369,26714.0
2023-04-20 14:50:00,33.84,33.87,33.83,33.86,32265.0,31.6369,31.6649,31.6275,31.6556,32265.0
2023-04-20 14:55:00,33.86,33.88,33.84,33.88,27718.0,31.6556,31.6743,31.6369,31.6743,27718.0
2023-04-20 15:00:00,33.88,33.89,33.85,33.85,25064.0,31.6743,31.6836,31.6462,31.6462,25064.0
2023-04-20 15:05:00,33.85,33.86,33.83,33.84,14419.0,31.6462,31.6556,31.6275,31.6369,14419.0
2023-04-20 15:10:00,33.84,33.85,33.77,33.78,40060.0,31.6369,31.6462,31.5714,31.5808,40060.0
2023-04-20 15:15:00,33.78,33.79,33.74,33.77,33297.0,31.5808,31.5901,31.5434,31.5714,33297.0
2023-04-20 15:20:00,33.77,33.79,33.75,33.79,31105.0,31.5714,31.5901,31.5528,31.5901,31105.0
2023-04-20 15:25:00,33.79,33.8,33.76,33.76,26168.0,31.5901,31.5995,31.5621,31.5621,26168.0
2023-04-20 15:30:00,33.77,33.84,33.76,33.83,48601.0,31.5714,31.6369,31.5621,31.6275,48601.0
2023-04-20 15:35:00,33.82,33.85,33.79,33.85,44153.0,31.6182,31.6462,31.5901,31.6462,44153.0
2023-04-20 15:40:00,33.85,33.88,33.83,33.84,68058.0,31.6462,31.6743,31.6275,31.6369,68058.0
2023-04-20 15:45:00,33.84,33.86,33.8,33.84,97657.0,31.6369,31.6556,31.5995,31.6369,97657.0
2023-04-20 15:50:00,33.85,33.89,33.83,33.88,132810.0,31.6462,31.6836,31.6275,31.6743,132810.0
2023-04-20 15:55:00,33.88,33.99,33.88,33.99,385082.0,31.6743,31.7771,31.6743,31.7771,385082.0
2023-04-21 09:30:00,33.95,33.95,33.62,33.69,171616.0,31.7397,31.7397,31.4312,31.4967,171616.0
2023-04-21 09:35:00,33.69,33.77,33.65,33.66,35830.0,31.4967,31.5714,31.4593,31.4686,35830.0
2023-04-21 09:40:00,33.65,33.67,33.55,33.55,87490.0,31.4593,31.478,31.3658,31.3658,87490.0
2023-04-21 09:45:00,33.55,33.68,33.54,33.58,65326.0,31.3658,31.4873,31.3564,31.3938,65326.0
2023-04-21 09:50:00,33.59,33.6,33.47,33.49,117309.0,31.4032,31.4125,31.291,31.3097,117309.0
2023-04-21 09:55:00,33.49,33.51,33.47,33.5,153151.0,31.3097,31.3284,31.291,31.319,153151.0
2023-04-21 10:00:00,33.49,33.5,33.4,33.45,78907.0,31.3097,31.319,31.2255,31.2723,78907.0
2023-04-21 10:05:00,33.45,33.54,33.42,33.54,160029.0,31.2723,31.3564,31.2442,31.3564,160029.0
2023-04-21 10:10:00,33.55,33.63,33.54,33.6,77833.0,31.3658,31.4406,31.3564,31.4125,77833.0
2023-04-21 10:15:00,33.6,33.65,33.59,33.65,26079.0,31.4125,31.4593,31.4032,31.4593,26079.0
2023-04-21 10:20:00,33.65,33.74,33.65,33.72,54453.0,31.4593,31.5434,31.4593,31.5247,54453.0
2023-04-21 10:25:00,33.74,33.76,33.7,33.71,42632.0,31.5434,31.5621,31.506,31.5154,42632.0
2023-04-21 10:30:00,33.72,33.76,33.7,33.76,30108.0,31.5247,31.5621,31.506,31.5621,30108.0
2023-04-21 10:35:00,33.75,33.77,33.7,33.7,32190.0,31.5528,31.5714,31.506,31.506,32190.0
2023-04-21 10:40:00,33.71,33.71,33.5,33.54,170820.0,31.5154,31.5154,31.319,31.3564,170820.0
2023-04-21 10:45:00,33.54,33.55,33.44,33.5,66794.0,31.3564,31.3658,31.2629,31.319,66794.0
2023-04-21 10:50:00,33.5,33.51,33.44,33.51,28584.0,31.319,31.3284,31.2629,31.3284,28584.0
2023-04-21 10:55:00,33.51,33.53,33.46,33.52,52715.0,31.3284,31.3471,31.2816,31.3377,52715.0
2023-04-21 11:00:00,33.53,33.58,33.52,33.56,36613.0,31.3471,31.3938,31.3377,31.3751,36613.0
2023-04-21 11:05:00,33.57,33.57,33.52,33.52,34980.0,31.3845,31.3845,31.3377,31.3377,34980.0
2023-04-21 11:10:00,33.52,33.53,33.42,33.44,91548.0,31.3377,31.3471,31.2442,31.2629,91548.0
2023-04-21 11:15:00,33.45,33.51,33.44,33.49,56299.0,31.2723,31.3284,31.2629,31.3097,56299.0
2023-04-21 11:20:00,33.48,33.53,33.48,33.52,47757.0,31.3003,31.3471,31.3003,31.3377,47757.0
2023-04-21 11:25:00,33.51,33.53,33.45,33.47,38812.0,31.3284,31.3471,31.2723,31.291,38812.0
2023-04-21 11:30:00,33.47,33.55,33.46,33.55,30118.0,31.291,31.3658,31.2816,31.3658,30118.0
2023-04-21 11:35:00,33.55,33.55,33.48,33.5,23927.0,31.3658,31.3658,31.3003,31.319,23927.0
2023-04-21 11:40:00,33.49,33.59,33.49,33.58,66089.0,31.3097,31.4032,31.3097,31.3938,66089.0
2023-04-21 11:45:00,33.58,33.6,33.51,33.51,38160.0,31.3938,31.4125,31.3284,31.3284,38160.0
2023-04-21 11:50:00,33.52,33.54,33.49,33.52,18647.0,31.3377,31.3564,31.3097,31.3377,18647.0
2023-04-21 11:55:00,33.52,33.59,33.5,33.58,23078.0,31.3377,31.4032,31.319,31.3938,23078.0
2023-04-21 12:00:00,33.59,33.63,33.57,33.63,19484.0,31.4032,31.4406,31.3845,31.4406,19484.0
2023-04-21 12:05:00,33.63,33.66,33.61,33.62,29586.0,31.4406,31.4686,31.4219,31.4312,29586.0
2023-04-21 12:10:00,33.62,33.63,33.57,33.59,29009.0,31.4312,31.4406,31.3845,31.4032,29009.0
2023-04-21 12:15:00,33.59,33.65,33.58,33.65,43472.0,31.4032,31.4593,31.3938,31.4593,43472.0
2023-04-21 12:20:00,33.65,33.68,33.62,33.67,26303.0,31.4593,31.4873,31.4312,31.478,26303.0
2023-04-21 12:25:00,33.67,33.68,33.6,33.61,20980.0,31.478,31.4873,31.4125,31.4219,20980.0
2023-04-21 12:30:00,33.61,33.62,33.58,33.61,27753.0,31.4219,31.4312,31.3938,31.4219,27753.0
2023-04-21 12:35:00,33.62,33.67,33.58,33.65,67795.0,31.4312,31.478,31.3938,31.4593,67795.0
2023-04-21 12:40:00,33.65,33.69,33.63,33.68,45496.0,31.4593,31.4967,31.4406,31.4873,45496.0
2023-04-21 12:45:00,33.68,33.69,33.66,33.68,29554.0,31.4873,31.4967,31.4686,31.4873,29554.0
2023-04-21 12:50:00,33.67,33.69,33.66,33.68,24828.0,31.478,31.4967,31.4686,31.4873,24828.0
2023-04-21 12:55:00,33.68,33.69,33.63,33.63,17898.0,31.4873,31.4967,31.4406,31.4406,17898.0
2023-04-21 13:00:00,33.64,33.73,33.63,33.73,57104.0,31.4499,31.5341,31.4406,31.5341,57104.0
2023-04-21 13:05:00,33.73,33.74,33.69,33.71,25102.0,31.5341,31.5434,31.4967,31.5154,25102.0
2023-04-21 13:10:00,33.71,33.72,33.69,33.7,15393.0,31.5154,31.5247,31.4967,31.506,15393.0
2023-04-21 13:15:00,33.7,33.71,33.67,33.67,25208.0,31.506,31.5154,31.478,31.478,25208.0
2023-04-21 13:20:00,33.67,33.72,33.66,33.71,24529.0,31.478,31.5247,31.4686,31.5154,24529.0
2023-04-21 13:25:00,33.7,33.75,33.7,33.7,41446.0,31.506,31.5528,31.506,31.506,41446.0
2023-04-21 13:30:00,33.7,33.77,33.7,33.73,49195.0,31.506,31.5714,31.506,31.5341,49195.0
2023-04-21 13:35:00,33.74,33.76,33.74,33.76,10455.0,31.5434,31.5621,31.5434,31.5621,10455.0
2023-04-21 13:40:00,33.76,33.78,33.76,33.77,29468.0,31.5621,31.5808,31.5621,31.5714,29468.0
2023-04-21 13:45:00,33.77,33.8,33.77,33.77,21574.0,31.5714,31.5995,31.5714,31.5714,21574.0
2023-04-21 13:50:00,33.78,33.78,33.75,33.78,28472.0,31.5808,31.5808,31.5528,31.5808,28472.0
2023-04-21 13:55:00,33.78,33.82,33.78,33.8,31305.0,31.5808,31.6182,31.5808,31.5995,31305.0
2023-04-21 14:00:00,33.81,33.86,33.81,33.84,24039.0,31.6088,31.6556,31.6088,31.6369,24039.0
2023-04-21 14:05:00,33.84,33.85,33.83,33.84,14134.0,31.6369,31.6462,31.6275,31.6369,14134.0
2023-04-21 14:10:00,33.84,33.87,33.83,33.84,37313.0,31.6369,31.6649,31.6275,31.6369,37313.0
2023-04-21 14:15:00,33.84,33.85,33.77,33.78,44204.0,31.6369,31.6462,31.5714,31.5808,44204.0
2023-04-21 14:20:00,33.79,33.8,33.77,33.77,37561.0,31.5901,31.5995,31.5714,31.5714,37561.0
2023-04-21 14:25:00,33.77,33.78,33.74,33.76,52743.0,31.5714,31.5808,31.5434,31.5621,52743.0
2023-04-21 14:30:00,33.75,33.76,33.71,33.73,59252.0,31.5528,31.5621,31.5154,31.5341,59252.0
2023-04-21 14:35:00,33.73,33.73,33.69,33.7,36728.0,31.5341,31.5341,31.4967,31.506,36728.0
2023-04-21 14:40:00,33.7,33.72,33.66,33.67,43573.0,31.506,31.5247,31.4686,31.478,43573.0
2023-04-21 14:45:00,33.67,33.69,33.66,33.69,40359.0,31.478,31.4967,31.4686,31.4967,40359.0
2023-04-21 14:50:00,33.69,33.7,33.66,33.67,56276.0,31.4967,31.506,31.4686,31.478,56276.0
2023-04-21 14:55:00,33.68,33.71,33.66,33.7,41458.0,31.4873,31.5154,31.4686,31.506,41458.0
2023-04-21 15:00:00,33.7,33.71,33.65,33.65,38070.0,31.506,31.5154,31.4593,31.4593,38070.0
2023-04-21 15:05:00,33.65,33.66,33.61,33.65,66339.0,31.4593,31.4686,31.4219,31.4593,66339.0
2023-04-21 15:10:00,33.65,33.65,33.61,33.62,60231.0,31.4593,31.4593,31.4219,31.4312,60231.0
2023-04-21 15:15:00,33.62,33.63,33.61,33.63,48323.0,31.4312,31.4406,31.4219,31.4406,48323.0
2023-04-21 15:20:00,33.63,33.64,33.61,33.62,63180.0,31.4406,31.4499,31.4219,31.4312,63180.0
2023-04-21 15:25:00,33.62,33.63,33.59,33.6,60706.0,31.4312,31.4406,31.4032,31.4125,60706.0
2023-04-21 15:30:00,33.59,33.67,33.59,33.64,91023.0,31.4032,31.478,31.4032,31.4499,91023.0
2023-04-21 15:35:00,33.64,33.67,33.62,33.64,100745.0,31.4499,31.478,31.4312,31.4499,100745.0
2023-04-21 15:40:00,33.64,33.7,33.63,33.7,109644.0,31.4499,31.506,31.4406,31.506,109644.0
2023-04-21 15:45:00,33.7,33.75,33.67,33.72,149230.0,31.506,31.5528,31.478,31.5247,149230.0
2023-04-21 15:50:00,33.72,33.76,33.64,33.67,383545.0,31.5247,31.5621,31.4499,31.478,383545.0
2023-04-21 15:55:00,33.68,33.7,33.59,33.59,1267332.0,31.4873,31.506,31.4032,31.4032,1267332.0
2023-04-24 09:30:00,33.6,33.74,33.57,33.73,93152.0,31.4125,31.5434,31.3845,31.5341,93152.0
2023-04-24 09:35:00,33.72,33.75,33.62,33.62,54176.0,31.5247,31.5528,31.4312,31.4312,54176.0
2023-04-24 09:40:00,33.62,33.68,33.55,33.56,60591.0,31.4312,31.4873,31.3658,31.3751,60591.0
2023-04-24 09:45:00,33.56,33.66,33.56,33.63,70806.0,31.3751,31.4686,31.3751,31.4406,70806.0
2023-04-24 09:50:00,33.63,33.67,33.61,33.65,28250.0,31.4406,31.478,31.4219,31.4593,28250.0
2023-04-24 09:55:00,33.66,33.68,33.62,33.63,46240.0,31.4686,31.4873,31.4312,31.4406,46240.0
2023-04-24 10:00:00,33.63,33.68,33.63,33.67,40514.0,31.4406,31.4873,31.4406,31.478,40514.0
2023-04-24 10:05:00,33.66,33.76,33.65,33.76,27049.0,31.4686,31.5621,31.4593,31.5621,27049.0
2023-04-24 10:10:00,33.75,33.8,33.71,33.78,34022.0,31.5528,31.5995,31.5154,31.5808,34022.0
2023-04-24 10:15:00,33.78,33.8,33.76,33.8,28486.0,31.5808,31.5995,31.5621,31.5995,28486.0
2023-04-24 10:20:00,33.8,33.83,33.76,33.83,20326.0,31.5995,31.6275,31.5621,31.6275,20326.0
2023-04-24 10:25:00,33.82,33.84,33.79,33.84,34014.0,31.6182,31.6369,31.5901,31.6369,34014.0
2023-04-24 10:30:00,33.84,33.87,33.82,33.85,39436.0,31.6369,31.6649,31.6182,31.6462,39436.0
2023-04-24 10:35:00,33.84,33.86,33.79,33.8,43146.0,31.6369,31.6556,31.5901,31.5995,43146.0
2023-04-24 10:40:00,33.79,33.83,33.73,33.75,23954.0,31.5901,31.6275,31.5341,31.5528,23954.0
2023-04-24 10:45:00,33.74,33.77,33.69,33.7,37353.0,31.5434,31.5714,31.4967,31.506,37353.0
2023-04-24 10:50:00,33.69,33.77,33.68,33.75,96838.0,31.4967,31.5714,31.4873,31.5528,96838.0
2023-04-24 10:55:00,33.76,33.79,33.69,33.69,35938.0,31.5621,31.5901,31.4967,31.4967,35938.0
2023-04-24 11:00:00,33.69,33.69,33.56,33.56,95285.0,31.4967,31.4967,31.3751,31.3751,95285.0
2023-04-24 11:05:00,33.57,33.62,33.56,33.57,45821.0,31.3845,31.4312,31.3751,31.3845,45821.0
2023-04-24 11:10:00,33.57,33.62,33.56,33.57,82056.0,31.3845,31.4312,31.3751,31.3845,82056.0
2023-04-24 11:15:00,33.58,33.62,33.55,33.61,49533.0,31.3938,31.4312,31.3658,31.4219,49533.0
2023-04-24 11:20:00,33.6,33.64,33.58,33.59,43699.0,31.4125,31.4499,31.3938,31.4032,43699.0
2023-04-24 11:25:00,33.59,33.62,33.58,33.6,43096.0,31.4032,31.4312,31.3938,31.4125,43096.0
2023-04-24 11:30:00,33.61,33.65,33.6,33.62,72273.0,31.4219,31.4593,31.4125,31.4312,72273.0
2023-04-24 11:35:00,33.61,33.66,33.6,33.66,35433.0,31.4219,31.4686,31.4125,31.4686,35433.0
2023-04-24 11:40:00,33.66,33.66,33.56,33.59,66728.0,31.4686,31.4686,31.3751,31.4032,66728.0
2023-04-24 11:45:00,33.58,33.64,33.55,33.64,57836.0,31.3938,31.4499,31.3658,31.4499,57836.0
2023-04-24 11:50:00,33.64,33.66,33.62,33.65,30075.0,31.4499,31.4686,31.4312,31.4593,30075.0
2023-04-24 11:55:00,33.65,33.65,33.61,33.64,21671.0,31.4593,31.4593,31.4219,31.4499,21671.0
2023-04-24 12:00:00,33.63,33.68,33.63,33.67,71279.0,31.4406,31.4873,31.4406,31.478,71279.0
2023-04-24 12:05:00,33.66,33.66,33.6,33.61,32054.0,31.4686,31.4686,31.4125,31.4219,32054.0
2023-04-24 12:10:00,33.61,33.62,33.58,33.62,26456.0,31.4219,31.4312,31.3938,31.4312,26456.0
2023-04-24 12:15:00,33.62,33.62,33.57,33.61,44252.0,31.4312,31.4312,31.3845,31.4219,44252.0
2023-04-24 12:20:00,33.61,33.69,33.61,33.69,30894.0,31.4219,31.4967,31.4219,31.4967,30894.0
2023-04-24 12:25:00,33.69,33.71,33.66,33.7,23392.0,31.4967,31.5154,31.4686,31.506,23392.0
2023-04-24 12:30:00,33.7,33.7,33.66,33.68,20238.0,31.506,31.506,31.4686,31.4873,20238.0
2023-04-24 12:35:00,33.68,33.7,33.66,33.69,18488.0,31.4873,31.506,31.4686,31.4967,18488.0
2023-04-24 12:40:00,33.7,33.71,33.67,33.68,18461.0,31.506,31.5154,31.478,31.4873,18461.0
2023-04-24 12:45:00,33.68,33.68,33.63,33.66,32489.0,31.4873,31.4873,31.4406,31.4686,32489.0
2023-04-24 12:50:00,33.67,33.69,33.65,33.69,32946.0,31.478,31.4967,31.4593,31.4967,32946.0
2023-04-24 12:55:00,33.69,33.72,33.68,33.7,29688.0,31.4967,31.5247,31.4873,31.506,29688.0
2023-04-24 13:00:00,33.7,33.7,33.65,33.68,29584.0,31.506,31.506,31.4593,31.4873,29584.0
2023-04-24 13:05:00,33.68,33.68,33.64,33.66,27257.0,31.4873,31.4873,31.4499,31.4686,27257.0
2023-04-24 13:10:00,33.66,33.68,33.65,33.68,22632.0,31.4686,31.4873,31.4593,31.4873,22632.0
2023-04-24 13:15:00,33.68,33.69,33.64,33.65,24976.0,31.4873,31.4967,31.4499,31.4593,24976.0
2023-04-24 13:20:00,33.65,33.66,33.61,33.62,74297.0,31.4593,31.4686,31.4219,31.4312,74297.0
2023-04-24 13:25:00,33.62,33.62,33.57,33.59,168102.0,31.4312,31.4312,31.3845,31.4032,168102.0
2023-04-24 13:30:00,33.59,33.62,33.56,33.57,67872.0,31.4032,31.4312,31.3751,31.3845,67872.0
2023-04-24 13:35:00,33.57,33.6,33.55,33.59,49830.0,31.3845,31.4125,31.3658,31.4032,49830.0
2023-04-24 13:40:00,33.59,33.64,33.57,33.59,105758.0,31.4032,31.4499,31.3845,31.4032,105758.0
2023-04-24 13:45:00,33.59,33.6,33.52,33.54,84962.0,31.4032,31.4125,31.3377,31.3564,84962.0
2023-04-24 13:50:00,33.54,33.57,33.53,33.56,35993.0,31.3564,31.3845,31.3471,31.3751,35993.0
2023-04-24 13:55:00,33.55,33.61,33.55,33.58,104797.0,31.3658,31.4219,31.3658,31.3938,104797.0
2023-04-24 14:00:00,33.59,33.6,33.56,33.57,71138.0,31.4032,31.4125,31.3751,31.3845,71138.0
2023-04-24 14:05:00,33.58,33.59,33.55,33.58,46643.0,31.3938,31.4032,31.3658,31.3938,46643.0
2023-04-24 14:10:00,33.57,33.58,33.55,33.58,41093.0,31.3845,31.3938,31.3658,31.3938,41093.0
2023-04-24 14:15:00,33.58,33.59,33.54,33.57,86430.0,31.3938,31.4032,31.3564,31.3845,86430.0
2023-04-24 14:20:00,33.57,33.58,33.53,33.55,65342.0,31.3845,31.3938,31.3471,31.3658,65342.0
2023-04-24 14:25:00,33.55,33.56,33.54,33.55,32838.0,31.3658,31.3751,31.3564,31.3658,32838.0
2023-04-24 14:30:00,33.55,33.57,33.53,33.54,40771.0,31.3658,31.3845,31.3471,31.3564,40771.0
2023-04-24 14:35:00,33.55,33.57,33.53,33.54,35159.0,31.3658,31.3845,31.3471,31.3564,35159.0
2023-04-24 14:40:00,33.54,33.55,33.53,33.54,35666.0,31.3564,31.3658,31.3471,31.3564,35666.0
2023-04-24 14:45:00,33.54,33.56,33.52,33.56,39161.0,31.3564,31.3751,31.3377,31.3751,39161.0
2023-04-24 14:50:00,33.55,33.57,33.54,33.56,48445.0,31.3658,31.3845,31.3564,31.3751,48445.0
2023-04-24 14:55:00,33.57,33.59,33.55,33.57,40309.0,31.3845,31.4032,31.3658,31.3845,40309.0
2023-04-24 15:00:00,33.57,33.58,33.54,33.55,42173.0,31.3845,31.3938,31.3564,31.3658,42173.0
2023-04-24 15:05:00,33.55,33.6,33.55,33.59,48975.0,31.3658,31.4125,31.3658,31.4032,48975.0
2023-04-24 15:10:00,33.59,33.61,33.58,33.59,79440.0,31.4032,31.4219,31.3938,31.4032,79440.0
2023-04-24 15:15:00,33.6,33.63,33.58,33.63,68619.0,31.4125,31.4406,31.3938,31.4406,68619.0
2023-04-24 15:20:00,33.63,33.63,33.57,33.59,93140.0,31.4406,31.4406,31.3845,31.4032,93140.0
2023-04-24 15:25:00,33.6,33.62,33.58,33.59,70044.0,31.4125,31.4312,31.3938,31.4032,70044.0
2023-04-24 15:30:00,33.59,33.61,33.54,33.55,123709.0,31.4032,31.4219,31.3564,31.3658,123709.0
2023-04-24 15:35:00,33.54,33.55,33.49,33.52,96842.0,31.3564,31.3658,31.3097,31.3377,96842.0
2023-04-24 15:40:00,33.52,33.53,33.49,33.51,89808.0,31.3377,31.3471,31.3097,31.3284,89808.0
2023-04-24 15:45:00,33.51,33.57,33.51,33.55,216930.0,31.3284,31.3845,31.3284,31.3658,216930.0
2023-04-24 15:50:00,33.55,33.6,33.5,33.58,221395.0,31.3658,31.4125,31.319,31.3938,221395.0
2023-04-24 15:55:00,33.58,33.68,33.57,33.67,541342.0,31.3938,31.4873,31.3845,31.478,541342.0
2023-04-25 09:30:00,34.01,34.5,33.66,34.13,187310.0,31.7958,32.2539,31.4686,31.908,187310.0
2023-04-25 09:35:00,34.12,34.33,33.9,33.97,108527.0,31.8987,32.095,31.693,31.7584,108527.0
2023-04-25 09:40:00,33.93,34.03,33.44,33.73,119241.0,31.721,31.8145,31.2629,31.5341,119241.0
2023-04-25 09:45:00,33.7,33.7,33.12,33.19,144568.0,31.506,31.506,30.9638,31.0292,144568.0
2023-04-25 09:50:00,33.19,33.23,32.94,33.04,234525.0,31.0292,31.0666,30.7955,30.889,234525.0
2023-04-25 09:55:00,33.02,33.3,32.97,33.26,101102.0,30.8703,31.132,30.8235,31.0947,101102.0
2023-04-25 10:00:00,33.2,33.6,33.19,33.6,101039.0,31.0386,31.4125,31.0292,31.4125,101039.0
2023-04-25 10:05:00,33.59,33.61,33.31,33.41,68466.0,31.4032,31.4219,31.1414,31.2349,68466.0
2023-04-25 10:10:00,33.41,33.42,33.2,33.3,65455.0,31.2349,31.2442,31.0386,31.132,65455.0
2023-04-25 10:15:00,33.32,33.44,33.21,33.33,77695.0,31.1507,31.2629,31.0479,31.1601,77695.0
2023-04-25 10:20:00,33.3,33.52,33.25,33.33,55607.0,31.132,31.3377,31.0853,31.1601,55607.0
2023-04-25 10:25:00,33.41,33.71,33.34,33.68,187880.0,31.2349,31.5154,31.1694,31.4873,187880.0
2023-04-25 10:30:00,33.66,33.66,33.37,33.46,119991.0,31.4686,31.4686,31.1975,31.2816,119991.0
2023-04-25 10:35:00,33.45,33.53,33.3,33.3,83052.0,31.2723,31.3471,31.132,31.132,83052.0
2023-04-25 10:40:00,33.31,33.44,33.3,33.32,41687.0,31.1414,31.2629,31.132,31.1507,41687.0
2023-04-25 10:45:00,33.35,33.42,33.29,33.37,65126.0,31.1788,31.2442,31.1227,31.1975,65126.0
2023-04-25 10:50:00,33.38,33.42,33.29,33.3,43020.0,31.2068,31.2442,31.1227,31.132,43020.0
2023-04-25 10:55:00,33.33,33.38,33.29,33.38,52635.0,31.1601,31.2068,31.1227,31.2068,52635.0
2023-04-25 11:00:00,33.39,33.43,33.33,33.37,36408.0,31.2162,31.2536,31.1601,31.1975,36408.0
2023-04-25 11:05:00,33.37,33.4,33.35,33.37,24842.0,31.1975,31.2255,31.1788,31.1975,24842.0
2023-04-25 11:10:00,33.39,33.48,33.34,33.35,77782.0,31.2162,31.3003,31.1694,31.1788,77782.0
2023-04-25 11:15:00,33.36,33.39,33.28,33.37,25789.0,31.1881,31.2162,31.1134,31.1975,25789.0
2023-04-25 11:20:00,33.38,33.38,33.33,33.37,31609.0,31.2068,31.2068,31.1601,31.1975,31609.0
2023-04-25 11:25:00,33.38,33.41,33.35,33.36,28551.0,31.2068,31.2349,31.1788,31.1881,28551.0
2023-04-25 11:30:00,33.36,33.38,33.34,33.37,27017.0,31.1881,31.2068,31.1694,31.1975,27017.0
2023-04-25 11:35:00,33.36,33.36,33.29,33.3,31761.0,31.1881,31.1881,31.1227,31.132,31761.0
2023-04-25 11:40:00,33.3,33.35,33.28,33.32,37086.0,31.132,31.1788,31.1134,31.1507,37086.0
2023-04-25 11:45:00,33.32,33.36,33.3,33.3,21289.0,31.1507,31.1881,31.132,31.132,21289.0
2023-04-25 11:50:00,33.32,33.38,33.3,33.38,35412.0,31.1507,31.2068,31.132,31.2068,35412.0
2023-04-25 11:55:00,33.37,33.4,33.36,33.37,24742.0,31.1975,31.2255,31.1881,31.1975,24742.0
2023-04-25 12:00:00,33.37,33.48,33.34,33.45,40355.0,31.1975,31.3003,31.1694,31.2723,40355.0
2023-04-25 12:05:00,33.45,33.5,33.43,33.5,23849.0,31.2723,31.319,31.2536,31.319,23849.0
2023-04-25 12:10:00,33.5,33.55,33.49,33.54,46007.0,31.319,31.3658,31.3097,31.3564,46007.0
2023-04-25 12:15:00,33.55,33.56,33.51,33.52,37548.0,31.3658,31.3751,31.3284,31.3377,37548.0
2023-04-25 12:20:00,33.52,33.55,33.51,33.53,31921.0,31.3377,31.3658,31.3284,31.3471,31921.0
2023-04-25 12:25:00,33.54,33.54,33.48,33.53,20080.0,31.3564,31.3564,31.3003,31.3471,20080.0
2023-04-25 12:30:00,33.54,33.55,33.48,33.48,17652.0,31.3564,31.3658,31.3003,31.3003,17652.0
2023-04-25 12:35:00,33.48,33.49,33.47,33.48,16724.0,31.3003,31.3097,31.291,31.3003,16724.0
2023-04-25 12:40:00,33.48,33.59,33.48,33.58,34576.0,31.3003,31.4032,31.3003,31.3938,34576.0
2023-04-25 12:45:00,33.57,33.58,33.52,33.53,28625.0,31.3845,31.3938,31.3377,31.3471,28625.0
2023-04-25 12:50:00,33.52,33.53,33.47,33.48,14725.0,31.3377,31.3471,31.291,31.3003,14725.0
2023-04-25 12:55:00,33.48,33.49,33.47,33.48,14632.0,31.3003,31.3097,31.291,31.3003,14632.0
2023-04-25 13:00:00,33.48,33.55,33.46,33.52,38374.0,31.3003,31.3658,31.2816,31.3377,38374.0
2023-04-25 13:05:00,33.51,33.53,33.5,33.52,12815.0,31.3284,31.3471,31.319,31.3377,12815.0
2023-04-25 13:10:00,33.52,33.56,33.48,33.48,21393.0,31.3377,31.3751,31.3003,31.3003,21393.0
2023-04-25 13:15:00,33.48,33.48,33.39,33.42,28933.0,31.3003,31.3003,31.2162,31.2442,28933.0
2023-04-25 13:20:00,33.42,33.47,33.39,33.45,52108.0,31.2442,31.291,31.2162,31.2723,52108.0
2023-04-25 13:25:00,33.45,33.51,33.43,33.51,47194.0,31.2723,31.3284,31.2536,31.3284,47194.0
2023-04-25 13:30:00,33.51,33.57,33.47,33.57,50189.0,31.3284,31.3845,31.291,31.3845,50189.0
2023-04-25 13:35:00,33.57,33.57,33.49,33.51,23442.0,31.3845,31.3845,31.3097,31.3284,23442.0
2023-04-25 13:40:00,33.51,33.59,33.47,33.58,186412.0,31.3284,31.4032,31.291,31.3938,186412.0
2023-04-25 13:45:00,33.59,33.59,33.51,33.51,28606.0,31.4032,31.4032,31.3284,31.3284,28606.0
2023-04-25 13:50:00,33.51,33.52,33.45,33.52,54802.0,31.3284,31.3377,31.2723,31.3377,54802.0
2023-04-25 13:55:00,33.52,33.55,33.5,33.54,21935.0,31.3377,31.3658,31.319,31.3564,21935.0
2023-04-25 14:00:00,33.54,33.55,33.52,33.54,17261.0,31.3564,31.3658,31.3377,31.3564,17261.0
2023-04-25 14:05:00,33.54,33.58,33.54,33.55,19086.0,31.3564,31.3938,31.3564,31.3658,19086.0
2023-04-25 14:10:00,33.56,33.63,33.55,33.63,41170.0,31.3751,31.4406,31.3658,31.4406,41170.0
2023-04-25 14:15:00,33.63,33.63,33.51,33.52,50592.0,31.4406,31.4406,31.3284,31.3377,50592.0
2023-04-25 14:20:00,33.52,33.54,33.47,33.48,34028.0,31.3377,31.3564,31.291,31.3003,34028.0
2023-04-25 14:25:00,33.47,33.53,33.46,33.52,36746.0,31.291,31.3471,31.2816,31.3377,36746.0
2023-04-25 14:30:00,33.51,33.51,33.39,33.41,207582.0,31.3284,31.3284,31.2162,31.2349,207582.0
2023-04-25 14:35:00,33.41,33.43,33.33,33.36,85366.0,31.2349,31.2536,31.1601,31.1881,85366.0
2023-04-25 14:40:00,33.36,33.38,33.31,33.37,105912.0,31.1881,31.2068,31.1414,31.1975,105912.0
2023-04-25 14:45:00,33.37,33.41,33.36,33.41,75831.0,31.1975,31.2349,31.1881,31.2349,75831.0
2023-04-25 14:50:00,33.41,33.43,33.31,33.32,68173.0,31.2349,31.2536,31.1414,31.1507,68173.0
2023-04-25 14:55:00,33.32,33.34,33.29,33.32,58450.0,31.1507,31.1694,31.1227,31.1507,58450.0
2023-04-25 15:00:00,33.32,33.32,33.17,33.2,123225.0,31.1507,31.1507,31.0105,31.0386,123225.0
2023-04-25 15:05:00,33.19,33.21,33.05,33.09,101578.0,31.0292,31.0479,30.8983,30.9357,101578.0
2023-04-25 15:10:00,33.09,33.18,33.05,33.17,62640.0,30.9357,31.0199,30.8983,31.0105,62640.0
2023-04-25 15:15:00,33.17,33.22,33.17,33.2,61354.0,31.0105,31.0573,31.0105,31.0386,61354.0
2023-04-25 15:20:00,33.21,33.22,33.13,33.16,68497.0,31.0479,31.0573,30.9731,31.0012,68497.0
2023-04-25 15:25:00,33.16,33.16,33.05,33.06,68923.0,31.0012,31.0012,30.8983,30.9077,68923.0
2023-04-25 15:30:00,33.07,33.11,33.02,33.02,102204.0,30.917,30.9544,30.8703,30.8703,102204.0
2023-04-25 15:35:00,33.02,33.04,32.96,32.98,110963.0,30.8703,30.889,30.8142,30.8329,110963.0
2023-04-25 15:40:00,32.98,32.98,32.86,32.88,155986.0,30.8329,30.8329,30.7207,30.7394,155986.0
2023-04-25 15:45:00,32.88,32.91,32.83,32.86,213665.0,30.7394,30.7674,30.6926,30.7207,213665.0
2023-04-25 15:50:00,32.85,32.93,32.81,32.91,265063.0,30.7113,30.7861,30.6739,30.7674,265063.0
2023-04-25 15:55:00,32.91,32.92,32.86,32.9,637625.0,30.7674,30.7768,30.7207,30.7581,637625.0
2023-04-26 09:30:00,32.64,32.69,32.23,32.27,114251.0,30.515,30.5618,30.1317,30.1691,114251.0
2023-04-26 09:35:00,32.28,32.35,32.11,32.23,81695.0,30.1785,30.2439,30.0195,30.1317,81695.0
2023-04-26 09:40:00,32.25,32.34,32.19,32.26,37424.0,30.1504,30.2345,30.0943,30.1598,37424.0
2023-04-26 09:45:00,32.26,32.34,32.11,32.13,83467.0,30.1598,30.2345,30.0195,30.0382,83467.0
2023-04-26 09:50:00,32.12,32.3,32.12,32.27,93210.0,30.0289,30.1972,30.0289,30.1691,93210.0
2023-04-26 09:55:00,32.27,32.31,32.19,32.27,48487.0,30.1691,30.2065,30.0943,30.1691,48487.0
2023-04-26 10:00:00,32.28,32.3,32.23,32.26,39171.0,30.1785,30.1972,30.1317,30.1598,39171.0
2023-04-26 10:05:00,32.25,32.37,32.25,32.32,43035.0,30.1504,30.2626,30.1504,30.2158,43035.0
2023-04-26 10:10:00,32.31,32.39,32.3,32.35,113199.0,30.2065,30.2813,30.1972,30.2439,113199.0
2023-04-26 10:15:00,32.34,32.37,32.24,32.35,173680.0,30.2345,30.2626,30.1411,30.2439,173680.0
2023-04-26 10:20:00,32.37,32.44,32.33,32.34,51118.0,30.2626,30.328,30.2252,30.2345,51118.0
2023-04-26 10:25:00,32.34,32.39,32.32,32.38,37545.0,30.2345,30.2813,30.2158,30.2719,37545.0
2023-04-26 10:30:00,32.38,32.42,32.36,32.38,34772.0,30.2719,30.3093,30.2532,30.2719,34772.0
2023-04-26 10:35:00,32.39,32.47,32.39,32.45,31567.0,30.2813,30.3561,30.2813,30.3374,31567.0
2023-04-26 10:40:00,32.45,32.49,32.38,32.45,34145.0,30.3374,30.3748,30.2719,30.3374,34145.0
2023-04-26 10:45:00,32.45,32.53,32.43,32.52,48383.0,30.3374,30.4122,30.3187,30.4028,48383.0
2023-04-26 10:50:00,32.52,32.55,32.5,32.54,39936.0,30.4028,30.4309,30.3841,30.4215,39936.0
2023-04-26 10:55:00,32.54,32.63,32.53,32.59,59119.0,30.4215,30.5057,30.4122,30.4683,59119.0
2023-04-26 11:00:00,32.59,32.63,32.57,32.62,24105.0,30.4683,30.5057,30.4496,30.4963,24105.0
2023-04-26 11:05:00,32.62,32.7,32.61,32.69,36800.0,30.4963,30.5711,30.487,30.5618,36800.0
2023-04-26 11:10:00,32.69,32.7,32.65,32.68,41731.0,30.5618,30.5711,30.5244,30.5524,41731.0
2023-04-26 11:15:00,32.67,32.7,32.65,32.66,43521.0,30.5431,30.5711,30.5244,30.5337,43521.0
2023-04-26 11:20:00,32.66,32.67,32.63,32.65,38890.0,30.5337,30.5431,30.5057,30.5244,38890.0
2023-04-26 11:25:00,32.64,32.66,32.6,32.66,30988.0,30.515,30.5337,30.4776,30.5337,30988.0
2023-04-26 11:30:00,32.66,32.69,32.64,32.64,28959.0,30.5337,30.5618,30.515,30.515,28959.0
2023-04-26 11:35:00,32.65,32.65,32.52,32.57,51803.0,30.5244,30.5244,30.4028,30.4496,51803.0
2023-04-26 11:40:00,32.57,32.6,32.53,32.59,20226.0,30.4496,30.4776,30.4122,30.4683,20226.0
2023-04-26 11:45:00,32.59,32.63,32.57,32.59,21003.0,30.4683,30.5057,30.4496,30.4683,21003.0
2023-04-26 11:50:00,32.59,32.6,32.54,32.57,18731.0,30.4683,30.4776,30.4215,30.4496,18731.0
2023-04-26 11:55:00,32.58,32.63,32.57,32.58,25549.0,30.4589,30.5057,30.4496,30.4589,25549.0
2023-04-26 12:00:00,32.58,32.64,32.57,32.64,17743.0,30.4589,30.515,30.4496,30.515,17743.0
2023-04-26 12:05:00,32.64,32.72,32.63,32.72,26417.0,30.515,30.5898,30.5057,30.5898,26417.0
2023-04-26 12:10:00,32.72,32.73,32.66,32.69,27476.0,30.5898,30.5992,30.5337,30.5618,27476.0
2023-04-26 12:15:00,32.68,32.69,32.59,32.59,28355.0,30.5524,30.5618,30.4683,30.4683,28355.0
2023-04-26 12:20:00,32.59,32.62,32.57,32.61,25684.0,30.4683,30.4963,30.4496,30.487,25684.0
2023-04-26 12:25:00,32.61,32.62,32.56,32.58,20420.0,30.487,30.4963,30.4402,30.4589,20420.0
2023-04-26 12:30:00,32.58,32.6,32.52,32.54,90440.0,30.4589,30.4776,30.4028,30.4215,90440.0
2023-04-26 12:35:00,32.54,32.54,32.45,32.48,45718.0,30.4215,30.4215,30.3374,30.3654,45718.0
2023-04-26 12:40:00,32.48,32.52,32.46,32.48,19949.0,30.3654,30.4028,30.3467,30.3654,19949.0
2023-04-26 12:45:00,32.48,32.53,32.47,32.51,23710.0,30.3654,30.4122,30.3561,30.3935,23710.0
2023-04-26 12:50:00,32.51,32.54,32.49,32.51,25171.0,30.3935,30.4215,30.3748,30.3935,25171.0
2023-04-26 12:55:00,32.5,32.54,32.49,32.54,18951.0,30.3841,30.4215,30.3748,30.4215,18951.0
2023-04-26 13:00:00,32.54,32.62,32.54,32.62,25991.0,30.4215,30.4963,30.4215,30.4963,25991.0
2023-04-26 13:05:00,32.62,32.62,32.55,32.6,27157.0,30.4963,30.4963,30.4309,30.4776,27157.0
2023-04-26 13:10:00,32.59,32.62,32.58,32.62,21295.0,30.4683,30.4963,30.4589,30.4963,21295.0
2023-04-26 13:15:00,32.62,32.64,32.58,32.59,27360.0,30.4963,30.515,30.4589,30.4683,27360.0
2023-04-26 13:20:00,32.58,32.59,32.55,32.55,19132.0,30.4589,30.4683,30.4309,30.4309,19132.0
2023-04-26 13:25:00,32.55,32.6,32.55,32.59,22726.0,30.4309,30.4776,30.4309,30.4683,22726.0
2023-04-26 13:30:00,32.59,32.62,32.58,32.61,16154.0,30.4683,30.4963,30.4589,30.487,16154.0
2023-04-26 13:35:00,32.61,32.64,32.58,32.59,29566.0,30.487,30.515,30.4589,30.4683,29566.0
2023-04-26 13:40:00,32.59,32.6,32.52,32.52,18798.0,30.4683,30.4776,30.4028,30.4028,18798.0
2023-04-26 13:45:00,32.53,32.54,32.48,32.5,18270.0,30.4122,30.4215,30.3654,30.3841,18270.0
2023-04-26 13:50:00,32.49,32.49,32.41,32.44,23713.0,30.3748,30.3748,30.3,30.328,23713.0
2023-04-26 13:55:00,32.43,32.45,32.4,32.41,20464.0,30.3187,30.3374,30.2906,30.3,20464.0
2023-04-26 14:00:00,32.41,32.43,32.35,32.37,21785.0,30.3,30.3187,30.2439,30.2626,21785.0
2023-04-26 14:05:00,32.37,32.37,32.33,32.33,20326.0,30.2626,30.2626,30.2252,30.2252,20326.0
2023-04-26 14:10:00,32.33,32.36,32.31,32.35,13359.0,30.2252,30.2532,30.2065,30.2439,13359.0
2023-04-26 14:15:00,32.35,32.35,32.29,32.29,32701.0,30.2439,30.2439,30.1878,30.1878,32701.0
2023-04-26 14:20:00,32.3,32.35,32.29,32.34,22097.0,30.1972,30.2439,30.1878,30.2345,22097.0
2023-04-26 14:25:00,32.35,32.37,32.33,32.34,19495.0,30.2439,30.2626,30.2252,30.2345,19495.0
2023-04-26 14:30:00,32.34,32.36,32.3,32.3,36584.0,30.2345,30.2532,30.1972,30.1972,36584.0
2023-04-26 14:35:00,32.3,32.31,32.26,32.27,28451.0,30.1972,30.2065,30.1598,30.1691,28451.0
2023-04-26 14:40:00,32.27,32.29,32.23,32.25,31462.0,30.1691,30.1878,30.1317,30.1504,31462.0
2023-04-26 14:45:00,32.24,32.26,32.22,32.25,19809.0,30.1411,30.1598,30.1224,30.1504,19809.0
2023-04-26 14:50:00,32.25,32.25,32.21,32.21,25060.0,30.1504,30.1504,30.113,30.113,25060.0
2023-04-26 14:55:00,32.22,32.22,32.2,32.22,32245.0,30.1224,30.1224,30.1037,30.1224,32245.0
2023-04-26 15:00:00,32.21,32.21,32.13,32.13,48875.0,30.113,30.113,30.0382,30.0382,48875.0
2023-04-26 15:05:00,32.13,32.15,32.1,32.15,38275.0,30.0382,30.0569,30.0102,30.0569,38275.0
2023-04-26 15:10:00,32.15,32.25,32.14,32.22,52875.0,30.0569,30.1504,30.0476,30.1224,52875.0
2023-04-26 15:15:00,32.23,32.23,32.17,32.18,60497.0,30.1317,30.1317,30.0756,30.085,60497.0
2023-04-26 15:20:00,32.18,32.19,32.14,32.16,85060.0,30.085,30.0943,30.0476,30.0663,85060.0
2023-04-26 15:25:00,32.15,32.19,32.14,32.18,79157.0,30.0569,30.0943,30.0476,30.085,79157.0
2023-04-26 15:30:00,32.18,32.22,32.16,32.19,78717.0,30.085,30.1224,30.0663,30.0943,78717.0
2023-04-26 15:35:00,32.19,32.24,32.18,32.23,103444.0,30.0943,30.1411,30.085,30.1317,103444.0
2023-04-26 15:40:00,32.23,32.26,32.21,32.26,120620.0,30.1317,30.1598,30.113,30.1598,120620.0
2023-04-26 15:45:00,32.26,32.28,32.21,32.25,161237.0,30.1598,30.1785,30.113,30.1504,161237.0
2023-04-26 15:50:00,32.24,32.3,32.2,32.27,231962.0,30.1411,30.1972,30.1037,30.1691,231962.0
2023-04-26 15:55:00,32.28,32.33,32.22,32.23,598544.0,30.1785,30.2252,30.1224,30.1317,598544.0
2023-04-27 09:30:00,32.12,32.29,32.12,32.16,80430.0,30.0289,30.1878,30.0289,30.0663,80430.0
2023-04-27 09:35:00,32.18,32.21,32.03,32.07,76531.0,30.085,30.113,29.9447,29.9821,76531.0
2023-04-27 09:40:00,32.07,32.16,32.05,32.09,32624.0,29.9821,30.0663,29.9634,30.0008,32624.0
2023-04-27 09:45:00,32.09,32.21,32.07,32.2,34986.0,30.0008,30.113,29.9821,30.1037,34986.0
2023-04-27 09:50:00,32.2,32.25,32.19,32.24,36252.0,30.1037,30.1504,30.0943,30.1411,36252.0
2023-04-27 09:55:00,32.25,32.36,32.25,32.31,49969.0,30.1504,30.2532,30.1504,30.2065,49969.0
2023-04-27 10:00:00,32.33,32.33,32.22,32.24,65387.0,30.2252,30.2252,30.1224,30.1411,65387.0
2023-04-27 10:05:00,32.25,32.27,32.2,32.27,60928.0,30.1504,30.1691,30.1037,30.1691,60928.0
2023-04-27 10:10:00,32.27,32.37,32.23,32.37,38083.0,30.1691,30.2626,30.1317,30.2626,38083.0
2023-04-27 10:15:00,32.36,32.36,32.32,32.34,36261.0,30.2532,30.2532,30.2158,30.2345,36261.0
2023-04-27 10:20:00,32.33,32.4,32.31,32.38,32462.0,30.2252,30.2906,30.2065,30.2719,32462.0
2023-04-27 10:25:00,32.38,32.38,32.32,32.36,34188.0,30.2719,30.2719,30.2158,30.2532,34188.0
2023-04-27 10:30:00,32.37,32.4,32.37,32.38,32350.0,30.2626,30.2906,30.2626,30.2719,32350.0
2023-04-27 10:35:00,32.38,32.42,32.37,32.41,19572.0,30.2719,30.3093,30.2626,30.3,19572.0
2023-04-27 10:40:00,32.4,32.4,32.31,32.36,51246.0,30.2906,30.2906,30.2065,30.2532,51246.0
2023-04-27 10:45:00,32.35,32.38,32.33,32.35,30811.0,30.2439,30.2719,30.2252,30.2439,30811.0
2023-04-27 10:50:00,32.35,32.37,32.32,32.35,29203.0,30.2439,30.2626,30.2158,30.2439,29203.0
2023-04-27 10:55:00,32.35,32.37,32.3,32.34,30920.0,30.2439,30.2626,30.1972,30.2345,30920.0
2023-04-27 11:00:00,32.35,32.35,32.24,32.26,39809.0,30.2439,30.2439,30.1411,30.1598,39809.0
2023-04-27 11:05:00,32.27,32.36,32.26,32.31,33053.0,30.1691,30.2532,30.1598,30.2065,33053.0
2023-04-27 11:10:00,32.32,32.33,32.26,32.3,24606.0,30.2158,30.2252,30.1598,30.1972,24606.0
2023-04-27 11:15:00,32.31,32.33,32.29,32.33,20742.0,30.2065,30.2252,30.1878,30.2252,20742.0
2023-04-27 11:20:00,32.33,32.41,32.31,32.41,23281.0,30.2252,30.3,30.2065,30.3,23281.0
2023-04-27 11:25:00,32.41,32.49,32.41,32.47,32630.0,30.3,30.3748,30.3,30.3561,32630.0
2023-04-27 11:30:00,32.47,32.51,32.45,32.47,35945.0,30.3561,30.3935,30.3374,30.3561,35945.0
2023-04-27 11:35:00,32.47,32.5,32.45,32.47,23964.0,30.3561,30.3841,30.3374,30.3561,23964.0
2023-04-27 11:40:00,32.47,32.47,32.42,32.46,21983.0,30.3561,30.3561,30.3093,30.3467,21983.0
2023-04-27 11:45:00,32.46,32.54,32.44,32.5,115394.0,30.3467,30.4215,30.328,30.3841,115394.0
2023-04-27 11:50:00,32.51,32.55,32.49,32.54,38480.0,30.3935,30.4309,30.3748,30.4215,38480.0
2023-04-27 11:55:00,32.53,32.57,32.49,32.57,33408.0,30.4122,30.4496,30.3748,30.4496,33408.0
2023-04-27 12:00:00,32.57,32.6,32.56,32.59,31981.0,30.4496,30.4776,30.4402,30.4683,31981.0
2023-04-27 12:05:00,32.59,32.61,32.55,32.6,18292.0,30.4683,30.487,30.4309,30.4776,18292.0
2023-04-27 12:10:00,32.6,32.61,32.57,32.6,27227.0,30.4776,30.487,30.4496,30.4776,27227.0
2023-04-27 12:15:00,32.61,32.61,32.57,32.59,13369.0,30.487,30.487,30.4496,30.4683,13369.0
2023-04-27 12:20:00,32.6,32.6,32.57,32.59,13723.0,30.4776,30.4776,30.4496,30.4683,13723.0
2023-04-27 12:25:00,32.6,32.6,32.56,32.58,42249.0,30.4776,30.4776,30.4402,30.4589,42249.0
2023-04-27 12:30:00,32.58,32.59,32.54,32.55,28779.0,30.4589,30.4683,30.4215,30.4309,28779.0
2023-04-27 12:35:00,32.55,32.56,32.52,32.53,20715.0,30.4309,30.4402,30.4028,30.4122,20715.0
2023-04-27 12:40:00,32.54,32.54,32.49,32.51,22948.0,30.4215,30.4215,30.3748,30.3935,22948.0
2023-04-27 12:45:00,32.51,32.53,32.51,32.52,14936.0,30.3935,30.4122,30.3935,30.4028,14936.0
2023-04-27 12:50:00,32.53,32.55,32.53,32.54,18667.0,30.4122,30.4309,30.4122,30.4215,18667.0
2023-04-27 12:55:00,32.54,32.57,32.53,32.55,13969.0,30.4215,30.4496,30.4122,30.4309,13969.0
2023-04-27 13:00:00,32.55,32.59,32.55,32.57,14197.0,30.4309,30.4683,30.4309,30.4496,14197.0
2023-04-27 13:05:00,32.57,32.57,32.53,32.55,12842.0,30.4496,30.4496,30.4122,30.4309,12842.0
2023-04-27 13:10:00,32.56,32.57,32.55,32.57,10423.0,30.4402,30.4496,30.4309,30.4496,10423.0
2023-04-27 13:15:00,32.57,32.6,32.56,32.57,15720.0,30.4496,30.4776,30.4402,30.4496,15720.0
2023-04-27 13:20:00,32.57,32.62,32.56,32.62,55196.0,30.4496,30.4963,30.4402,30.4963,55196.0
2023-04-27 13:25:00,32.62,32.63,32.58,32.6,32101.0,30.4963,30.5057,30.4589,30.4776,32101.0
2023-04-27 13:30:00,32.61,32.62,32.59,32.59,15555.0,30.487,30.4963,30.4683,30.4683,15555.0
2023-04-27 13:35:00,32.6,32.64,32.58,32.64,21963.0,30.4776,30.515,30.4589,30.515,21963.0
2023-04-27 13:40:00,32.64,32.66,32.63,32.64,23267.0,30.515,30.5337,30.5057,30.515,23267.0
2023-04-27 13:45:00,32.64,32.68,32.61,32.66,29073.0,30.515,30.5524,30.487,30.5337,29073.0
2023-04-27 13:50:00,32.65,32.66,32.63,32.63,12463.0,30.5244,30.5337,30.5057,30.5057,12463.0
2023-04-27 13:55:00,32.63,32.64,32.61,32.62,15715.0,30.5057,30.515,30.487,30.4963,15715.0
2023-04-27 14:00:00,32.63,32.65,32.62,32.65,13668.0,30.5057,30.5244,30.4963,30.5244,13668.0
2023-04-27 14:05:00,32.65,32.65,32.61,32.64,20620.0,30.5244,30.5244,30.487,30.515,20620.0
2023-04-27 14:10:00,32.65,32.68,32.64,32.65,19534.0,30.5244,30.5524,30.515,30.5244,19534.0
2023-04-27 14:15:00,32.65,32.73,32.65,32.73,20473.0,30.5244,30.5992,30.5244,30.5992,20473.0
2023-04-27 14:20:00,32.73,32.73,32.67,32.7,27231.0,30.5992,30.5992,30.5431,30.5711,27231.0
2023-04-27 14:25:00,32.7,32.7,32.65,32.69,42154.0,30.5711,30.5711,30.5244,30.5618,42154.0
2023-04-27 14:30:00,32.69,32.73,32.68,32.73,43265.0,30.5618,30.5992,30.5524,30.5992,43265.0
2023-04-27 14:35:00,32.72,32.74,32.7,32.71,18408.0,30.5898,30.6085,30.5711,30.5805,18408.0
2023-04-27 14:40:00,32.72,32.76,32.71,32.75,20372.0,30.5898,30.6272,30.5805,30.6179,20372.0
2023-04-27 14:45:00,32.75,32.76,32.72,32.73,18450.0,30.6179,30.6272,30.5898,30.5992,18450.0
2023-04-27 14:50:00,32.74,32.76,32.73,32.74,66702.0,30.6085,30.6272,30.5992,30.6085,66702.0
2023-04-27 14:55:00,32.74,32.76,32.72,32.73,25766.0,30.6085,30.6272,30.5898,30.5992,25766.0
2023-04-27 15:00:00,32.74,32.76,32.72,32.76,43043.0,30.6085,30.6272,30.5898,30.6272,43043.0
2023-04-27 15:05:00,32.76,32.76,32.72,32.73,28447.0,30.6272,30.6272,30.5898,30.5992,28447.0
2023-04-27 15:10:00,32.73,32.77,32.72,32.76,23349.0,30.5992,30.6366,30.5898,30.6272,23349.0
2023-04-27 15:15:00,32.76,32.77,32.73,32.76,33499.0,30.6272,30.6366,30.5992,30.6272,33499.0
2023-04-27 15:20:00,32.76,32.76,32.72,32.73,33474.0,30.6272,30.6272,30.5898,30.5992,33474.0
2023-04-27 15:25:00,32.72,32.74,32.7,32.72,35767.0,30.5898,30.6085,30.5711,30.5898,35767.0
2023-04-27 15:30:00,32.72,32.75,32.71,32.73,36949.0,30.5898,30.6179,30.5805,30.5992,36949.0
2023-04-27 15:35:00,32.73,32.74,32.7,32.72,38833.0,30.5992,30.6085,30.5711,30.5898,38833.0
2023-04-27 15:40:00,32.72,32.76,32.71,32.75,50886.0,30.5898,30.6272,30.5805,30.6179,50886.0
2023-04-27 15:45:00,32.75,32.77,32.73,32.76,104613.0,30.6179,30.6366,30.5992,30.6272,104613.0
2023-04-27 15:50:00,32.76,32.77,32.72,32.73,112901.0,30.6272,30.6366,30.5898,30.5992,112901.0
2023-04-27 15:55:00,32.73,32.78,32.72,32.76,188877.0,30.5992,30.6459,30.5898,30.6272,188877.0
2023-04-28 09:30:00,32.64,32.9,32.64,32.88,46305.0,30.515,30.7581,30.515,30.7394,46305.0
2023-04-28 09:35:00,32.9,32.93,32.85,32.86,21470.0,30.7581,30.7861,30.7113,30.7207,21470.0
2023-04-28 09:40:00,32.87,32.87,32.73,32.73,27805.0,30.73,30.73,30.5992,30.5992,27805.0
2023-04-28 09:45:00,32.73,32.8,32.72,32.77,46190.0,30.5992,30.6646,30.5898,30.6366,46190.0
2023-04-28 09:50:00,32.77,32.88,32.73,32.86,47439.0,30.6366,30.7394,30.5992,30.7207,47439.0
2023-04-28 09:55:00,32.88,32.93,32.85,32.87,85076.0,30.7394,30.7861,30.7113,30.73,85076.0
2023-04-28 10:00:00,32.86,32.87,32.8,32.83,35913.0,30.7207,30.73,30.6646,30.6926,35913.0
2023-04-28 10:05:00,32.82,32.96,32.81,32.94,45900.0,30.6833,30.8142,30.6739,30.7955,45900.0
2023-04-28 10:10:00,32.94,32.99,32.92,32.94,41003.0,30.7955,30.8422,30.7768,30.7955,41003.0
2023-04-28 10:15:00,32.94,32.99,32.93,32.98,35614.0,30.7955,30.8422,30.7861,30.8329,35614.0
2023-04-28 10:20:00,32.98,33.0,32.93,32.94,40837.0,30.8329,30.8516,30.7861,30.7955,40837.0
2023-04-28 10:25:00,32.95,32.98,32.94,32.98,28264.0,30.8048,30.8329,30.7955,30.8329,28264.0
2023-04-28 10:30:00,32.97,33.0,32.94,32.97,33548.0,30.8235,30.8516,30.7955,30.8235,33548.0
2023-04-28 10:35:00,32.96,32.99,32.86,32.97,60944.0,30.8142,30.8422,30.7207,30.8235,60944.0
2023-04-28 10:40:00,32.97,32.99,32.92,32.97,57802.0,30.8235,30.8422,30.7768,30.8235,57802.0
2023-04-28 10:45:00,32.98,33.07,32.97,33.05,56353.0,30.8329,30.917,30.8235,30.8983,56353.0
2023-04-28 10:50:00,33.05,33.1,33.04,33.09,32434.0,30.8983,30.9451,30.889,30.9357,32434.0
2023-04-28 10:55:00,33.09,33.09,32.95,32.98,29015.0,30.9357,30.9357,30.8048,30.8329,29015.0
2023-04-28 11:00:00,32.98,32.99,32.86,32.87,23280.0,30.8329,30.8422,30.7207,30.73,23280.0
2023-04-28 11:05:00,32.87,32.94,32.87,32.93,14435.0,30.73,30.7955,30.73,30.7861,14435.0
2023-04-28 11:10:00,32.93,32.96,32.92,32.94,14764.0,30.7861,30.8142,30.7768,30.7955,14764.0
2023-04-28 11:15:00,32.94,33.03,32.93,33.03,20826.0,30.7955,30.8796,30.7861,30.8796,20826.0
2023-04-28 11:20:00,33.02,33.03,32.99,33.01,15312.0,30.8703,30.8796,30.8422,30.8609,15312.0
2023-04-28 11:25:00,33.0,33.01,32.97,32.98,15733.0,30.8516,30.8609,30.8235,30.8329,15733.0
2023-04-28 11:30:00,32.98,33.01,32.97,33.0,16510.0,30.8329,30.8609,30.8235,30.8516,16510.0
2023-04-28 11:35:00,33.01,33.01,32.98,32.98,18172.0,30.8609,30.8609,30.8329,30.8329,18172.0
2023-04-28 11:40:00,32.98,33.02,32.95,33.0,22583.0,30.8329,30.8703,30.8048,30.8516,22583.0
2023-04-28 11:45:00,33.0,33.07,33.0,33.07,14030.0,30.8516,30.917,30.8516,30.917,14030.0
2023-04-28 11:50:00,33.06,33.06,33.03,33.04,16865.0,30.9077,30.9077,30.8796,30.889,16865.0
2023-04-28 11:55:00,33.03,33.06,33.02,33.05,12971.0,30.8796,30.9077,30.8703,30.8983,12971.0
2023-04-28 12:00:00,33.05,33.07,33.03,33.04,13753.0,30.8983,30.917,30.8796,30.889,13753.0
2023-04-28 12:05:00,33.04,33.07,33.03,33.05,18412.0,30.889,30.917,30.8796,30.8983,18412.0
2023-04-28 12:10:00,33.05,33.07,33.05,33.05,7146.0,30.8983,30.917,30.8983,30.8983,7146.0
2023-04-28 12:15:00,33.05,33.08,33.04,33.08,24176.0,30.8983,30.9264,30.889,30.9264,24176.0
2023-04-28 12:20:00,33.08,33.14,33.07,33.12,34979.0,30.9264,30.9825,30.917,30.9638,34979.0
2023-04-28 12:25:00,33.12,33.12,33.08,33.11,24641.0,30.9638,30.9638,30.9264,30.9544,24641.0
2023-04-28 12:30:00,33.12,33.13,33.1,33.11,12886.0,30.9638,30.9731,30.9451,30.9544,12886.0
2023-04-28 12:35:00,33.12,33.12,33.09,33.09,11397.0,30.9638,30.9638,30.9357,30.9357,11397.0
2023-04-28 12:40:00,33.08,33.11,33.06,33.11,10273.0,30.9264,30.9544,30.9077,30.9544,10273.0
2023-04-28 12:45:00,33.11,33.11,33.09,33.11,10286.0,30.9544,30.9544,30.9357,30.9544,10286.0
2023-04-28 12:50:00,33.11,33.11,33.07,33.09,12539.0,30.9544,30.9544,30.917,30.9357,12539.0
2023-04-28 12:55:00,33.09,33.14,33.08,33.14,12403.0,30.9357,30.9825,30.9264,30.9825,12403.0
2023-04-28 13:00:00,33.14,33.14,33.06,33.09,16397.0,30.9825,30.9825,30.9077,30.9357,16397.0
2023-04-28 13:05:00,33.09,33.12,33.08,33.1,13764.0,30.9357,30.9638,30.9264,30.9451,13764.0
2023-04-28 13:10:00,33.1,33.14,33.09,33.14,11375.0,30.9451,30.9825,30.9357,30.9825,11375.0
2023-04-28 13:15:00,33.14,33.14,33.1,33.11,19046.0,30.9825,30.9825,30.9451,30.9544,19046.0
2023-04-28 13:20:00,33.11,33.15,33.1,33.15,77642.0,30.9544,30.9918,30.9451,30.9918,77642.0
2023-04-28 13:25:00,33.15,33.16,33.14,33.15,10296.0,30.9918,31.0012,30.9825,30.9918,10296.0
2023-04-28 13:30:00,33.15,33.16,33.14,33.16,9357.0,30.9918,31.0012,30.9825,31.0012,9357.0
2023-04-28 13:35:00,33.15,33.16,33.07,33.11,58393.0,30.9918,31.0012,30.917,30.9544,58393.0
2023-04-28 13:40:00,33.11,33.12,33.08,33.08,17384.0,30.9544,30.9638,30.9264,30.9264,17384.0
2023-04-28 13:45:00,33.07,33.07,33.04,33.05,17457.0,30.917,30.917,30.889,30.8983,17457.0
2023-04-28 13:50:00,33.05,33.05,33.02,33.02,19961.0,30.8983,30.8983,30.8703,30.8703,19961.0
2023-04-28 13:55:00,33.03,33.03,33.0,33.02,19451.0,30.8796,30.8796,30.8516,30.8703,19451.0
2023-04-28 14:00:00,33.02,33.09,33.01,33.09,20622.0,30.8703,30.9357,30.8609,30.9357,20622.0
2023-04-28 14:05:00,33.09,33.1,33.05,33.09,25373.0,30.9357,30.9451,30.8983,30.9357,25373.0
2023-04-28 14:10:00,33.09,33.09,33.04,33.07,22965.0,30.9357,30.9357,30.889,30.917,22965.0
2023-04-28 14:15:00,33.06,33.09,33.05,33.07,19546.0,30.9077,30.9357,30.8983,30.917,19546.0
2023-04-28 14:20:00,33.07,33.07,33.03,33.04,19614.0,30.917,30.917,30.8796,30.889,19614.0
2023-04-28 14:25:00,33.04,33.04,33.01,33.02,17994.0,30.889,30.889,30.8609,30.8703,17994.0
2023-04-28 14:30:00,33.03,33.05,33.01,33.04,24647.0,30.8796,30.8983,30.8609,30.889,24647.0
2023-04-28 14:35:00,33.04,33.04,33.0,33.02,29140.0,30.889,30.889,30.8516,30.8703,29140.0
2023-04-28 14:40:00,33.02,33.06,33.01,33.02,29602.0,30.8703,30.9077,30.8609,30.8703,29602.0
2023-04-28 14:45:00,33.02,33.03,33.0,33.01,18187.0,30.8703,30.8796,30.8516,30.8609,18187.0
2023-04-28 14:50:00,33.01,33.04,33.0,33.02,16675.0,30.8609,30.889,30.8516,30.8703,16675.0
2023-04-28 14:55:00,33.02,33.05,33.01,33.04,16233.0,30.8703,30.8983,30.8609,30.889,16233.0
2023-04-28 15:00:00,33.04,33.08,33.03,33.08,16039.0,30.889,30.9264,30.8796,30.9264,16039.0
2023-04-28 15:05:00,33.08,33.11,33.07,33.11,25567.0,30.9264,30.9544,30.917,30.9544,25567.0
2023-04-28 15:10:00,33.11,33.13,33.1,33.11,41823.0,30.9544,30.9731,30.9451,30.9544,41823.0
2023-04-28 15:15:00,33.11,33.16,33.1,33.16,28129.0,30.9544,31.0012,30.9451,31.0012,28129.0
2023-04-28 15:20:00,33.16,33.16,33.09,33.11,49702.0,31.0012,31.0012,30.9357,30.9544,49702.0
2023-04-28 15:25:00,33.11,33.12,33.05,33.07,28822.0,30.9544,30.9638,30.8983,30.917,28822.0
2023-04-28 15:30:00,33.08,33.12,33.06,33.12,68597.0,30.9264,30.9638,30.9077,30.9638,68597.0
2023-04-28 15:35:00,33.12,33.12,33.06,33.11,72065.0,30.9638,30.9638,30.9077,30.9544,72065.0
2023-04-28 15:40:00,33.1,33.14,33.1,33.14,60918.0,30.9451,30.9825,30.9451,30.9825,60918.0
2023-04-28 15:45:00,33.14,33.17,33.1,33.15,76776.0,30.9825,31.0105,30.9451,30.9918,76776.0
2023-04-28 15:50:00,33.14,33.16,33.1,33.15,138769.0,30.9825,31.0012,30.9451,30.9918,138769.0
2023-04-28 15:55:00,33.15,33.23,33.14,33.21,280828.0,30.9918,31.0666,30.9825,31.0479,280828.0
2023-05-01 09:30:00,33.22,33.32,33.2,33.31,54399.0,31.0573,31.1507,31.0386,31.1414,54399.0
2023-05-01 09:35:00,33.32,33.36,33.31,33.31,28371.0,31.1507,31.1881,31.1414,31.1414,28371.0
2023-05-01 09:40:00,33.31,33.31,33.19,33.21,32583.0,31.1414,31.1414,31.0292,31.0479,32583.0
2023-05-01 09:45:00,33.21,33.3,33.21,33.28,14618.0,31.0479,31.132,31.0479,31.1134,14618.0
2023-05-01 09:50:00,33.27,33.3,33.24,33.29,24296.0,31.104,31.132,31.076,31.1227,24296.0
2023-05-01 09:55:00,33.28,33.3,33.26,33.29,14618.0,31.1134,31.132,31.0947,31.1227,14618.0
2023-05-01 10:00:00,33.28,33.38,33.24,33.37,22593.0,31.1134,31.2068,31.076,31.1975,22593.0
2023-05-01 10:05:00,33.37,33.39,33.31,33.37,18044.0,31.1975,31.2162,31.1414,31.1975,18044.0
2023-05-01 10:10:00,33.37,33.39,33.34,33.36,34016.0,31.1975,31.2162,31.1694,31.1881,34016.0
2023-05-01 10:15:00,33.36,33.41,33.35,33.37,33210.0,31.1881,31.2349,31.1788,31.1975,33210.0
2023-05-01 10:20:00,33.37,33.37,33.27,33.32,24045.0,31.1975,31.1975,31.104,31.1507,24045.0
2023-05-01 10:25:00,33.3,33.34,33.29,33.3,23431.0,31.132,31.1694,31.1227,31.132,23431.0
2023-05-01 10:30:00,33.31,33.34,33.29,33.3,20066.0,31.1414,31.1694,31.1227,31.132,20066.0
2023-05-01 10:35:00,33.3,33.33,33.29,33.3,16548.0,31.132,31.1601,31.1227,31.132,16548.0
2023-05-01 10:40:00,33.31,33.33,33.28,33.33,20088.0,31.1414,31.1601,31.1134,31.1601,20088.0
2023-05-01 10:45:00,33.33,33.38,33.32,33.36,21203.0,31.1601,31.2068,31.1507,31.1881,21203.0
2023-05-01 10:50:00,33.35,33.37,33.3,33.3,15188.0,31.1788,31.1975,31.132,31.132,15188.0
2023-05-01 10:55:00,33.3,33.32,33.27,33.27,22126.0,31.132,31.1507,31.104,31.104,22126.0
2023-05-01 11:00:00,33.28,33.3,33.24,33.25,25003.0,31.1134,31.132,31.076,31.0853,25003.0
2023-05-01 11:05:00,33.25,33.25,33.22,33.25,18084.0,31.0853,31.0853,31.0573,31.0853,18084.0
2023-05-01 11:10:00,33.25,33.28,33.21,33.22,22427.0,31.0853,31.1134,31.0479,31.0573,22427.0
2023-05-01 11:15:00,33.22,33.22,33.13,33.16,36722.0,31.0573,31.0573,30.9731,31.0012,36722.0
2023-05-01 11:20:00,33.16,33.18,33.11,33.13,43450.0,31.0012,31.0199,30.9544,30.9731,43450.0
2023-05-01 11:25:00,33.13,33.18,33.11,33.14,56746.0,30.9731,31.0199,30.9544,30.9825,56746.0
2023-05-01 11:30:00,33.13,33.17,33.12,33.13,47668.0,30.9731,31.0105,30.9638,30.9731,47668.0
2023-05-01 11:35:00,33.13,33.14,33.1,33.12,17079.0,30.9731,30.9825,30.9451,30.9638,17079.0
2023-05-01 11:40:00,33.11,33.11,33.07,33.1,20207.0,30.9544,30.9544,30.917,30.9451,20207.0
2023-05-01 11:45:00,33.11,33.13,33.09,33.11,17602.0,30.9544,30.9731,30.9357,30.9544,17602.0
2023-05-01 11:50:00,33.11,33.13,33.08,33.12,13215.0,30.9544,30.9731,30.9264,30.9638,13215.0
2023-05-01 11:55:00,33.12,33.15,33.11,33.15,14505.0,30.9638,30.9918,30.9544,30.9918,14505.0
2023-05-01 12:00:00,33.16,33.2,33.15,33.2,41041.0,31.0012,31.0386,30.9918,31.0386,41041.0
2023-05-01 12:05:00,33.2,33.23,33.19,33.2,17636.0,31.0386,31.0666,31.0292,31.0386,17636.0
2023-05-01 12:10:00,33.2,33.21,33.14,33.16,19345.0,31.0386,31.0479,30.9825,31.0012,19345.0
2023-05-01 12:15:00,33.16,33.17,33.14,33.15,18719.0,31.0012,31.0105,30.9825,30.9918,18719.0
2023-05-01 12:20:00,33.15,33.17,33.14,33.16,10564.0,30.9918,31.0105,30.9825,31.0012,10564.0
2023-05-01 12:25:00,33.16,33.18,33.16,33.16,10120.0,31.0012,31.0199,31.0012,31.0012,10120.0
2023-05-01 12:30:00,33.16,33.2,33.16,33.19,20518.0,31.0012,31.0386,31.0012,31.0292,20518.0
2023-05-01 12:35:00,33.19,33.2,33.16,33.18,20730.0,31.0292,31.0386,31.0012,31.0199,20730.0
2023-05-01 12:40:00,33.19,33.19,33.16,33.19,19445.0,31.0292,31.0292,31.0012,31.0292,19445.0
2023-05-01 12:45:00,33.18,33.19,33.13,33.14,14429.0,31.0199,31.0292,30.9731,30.9825,14429.0
2023-05-01 12:50:00,33.14,33.16,33.12,33.16,26900.0,30.9825,31.0012,30.9638,31.0012,26900.0
2023-05-01 12:55:00,33.16,33.16,33.1,33.12,20840.0,31.0012,31.0012,30.9451,30.9638,20840.0
2023-05-01 13:00:00,33.13,33.15,33.11,33.14,17115.0,30.9731,30.9918,30.9544,30.9825,17115.0
2023-05-01 13:05:00,33.14,33.18,33.14,33.16,18644.0,30.9825,31.0199,30.9825,31.0012,18644.0
2023-05-01 13:10:00,33.16,33.18,33.14,33.18,15530.0,31.0012,31.0199,30.9825,31.0199,15530.0
2023-05-01 13:15:00,33.18,33.19,33.14,33.16,13102.0,31.0199,31.0292,30.9825,31.0012,13102.0
2023-05-01 13:20:00,33.16,33.18,33.15,33.16,11461.0,31.0012,31.0199,30.9918,31.0012,11461.0
2023-05-01 13:25:00,33.16,33.17,33.13,33.14,14039.0,31.0012,31.0105,30.9731,30.9825,14039.0
2023-05-01 13:30:00,33.13,33.14,33.11,33.14,11588.0,30.9731,30.9825,30.9544,30.9825,11588.0
2023-05-01 13:35:00,33.14,33.14,33.11,33.14,20072.0,30.9825,30.9825,30.9544,30.9825,20072.0
2023-05-01 13:40:00,33.13,33.19,33.13,33.17,43598.0,30.9731,31.0292,30.9731,31.0105,43598.0
2023-05-01 13:45:00,33.17,33.22,33.17,33.2,28284.0,31.0105,31.0573,31.0105,31.0386,28284.0
2023-05-01 13:50:00,33.2,33.2,33.17,33.18,8284.0,31.0386,31.0386,31.0105,31.0199,8284.0
2023-05-01 13:55:00,33.17,33.19,33.15,33.19,24292.0,31.0105,31.0292,30.9918,31.0292,24292.0
2023-05-01 14:00:00,33.18,33.21,33.18,33.2,21070.0,31.0199,31.0479,31.0199,31.0386,21070.0
2023-05-01 14:05:00,33.2,33.2,33.15,33.2,14765.0,31.0386,31.0386,30.9918,31.0386,14765.0
2023-05-01 14:10:00,33.2,33.2,33.17,33.18,14838.0,31.0386,31.0386,31.0105,31.0199,14838.0
2023-05-01 14:15:00,33.18,33.18,33.16,33.16,14098.0,31.0199,31.0199,31.0012,31.0012,14098.0
2023-05-01 14:20:00,33.17,33.18,33.16,33.16,9403.0,31.0105,31.0199,31.0012,31.0012,9403.0
2023-05-01 14:25:00,33.17,33.17,33.15,33.16,7716.0,31.0105,31.0105,30.9918,31.0012,7716.0
2023-05-01 14:30:00,33.16,33.16,33.09,33.1,34512.0,31.0012,31.0012,30.9357,30.9451,34512.0
2023-05-01 14:35:00,33.11,33.12,33.07,33.1,16029.0,30.9544,30.9638,30.917,30.9451,16029.0
2023-05-01 14:40:00,33.11,33.15,33.09,33.15,15013.0,30.9544,30.9918,30.9357,30.9918,15013.0
2023-05-01 14:45:00,33.15,33.16,33.11,33.13,11236.0,30.9918,31.0012,30.9544,30.9731,11236.0
2023-05-01 14:50:00,33.13,33.14,33.1,33.13,18632.0,30.9731,30.9825,30.9451,30.9731,18632.0
2023-05-01 14:55:00,33.13,33.15,33.11,33.14,12897.0,30.9731,30.9918,30.9544,30.9825,12897.0
2023-05-01 15:00:00,33.14,33.16,33.1,33.13,21602.0,30.9825,31.0012,30.9451,30.9731,21602.0
2023-05-01 15:05:00,33.13,33.14,33.12,33.14,10759.0,30.9731,30.9825,30.9638,30.9825,10759.0
2023-05-01 15:10:00,33.14,33.15,33.12,33.14,16095.0,30.9825,30.9918,30.9638,30.9825,16095.0
2023-05-01 15:15:00,33.14,33.14,33.1,33.13,17048.0,30.9825,30.9825,30.9451,30.9731,17048.0
2023-05-01 15:20:00,33.13,33.16,33.12,33.15,20260.0,30.9731,31.0012,30.9638,30.9918,20260.0
2023-05-01 15:25:00,33.15,33.16,33.12,33.13,21242.0,30.9918,31.0012,30.9638,30.9731,21242.0
2023-05-01 15:30:00,33.13,33.16,33.12,33.14,21723.0,30.9731,31.0012,30.9638,30.9825,21723.0
2023-05-01 15:35:00,33.14,33.14,33.1,33.11,29191.0,30.9825,30.9825,30.9451,30.9544,29191.0
2023-05-01 15:40:00,33.11,33.15,33.09,33.15,42331.0,30.9544,30.9918,30.9357,30.9918,42331.0
2023-05-01 15:45:00,33.15,33.2,33.14,33.19,57361.0,30.9918,31.0386,30.9825,31.0292,57361.0
2023-05-01 15:50:00,33.19,33.19,33.16,33.16,63324.0,31.0292,31.0292,31.0012,31.0012,63324.0
2023-05-01 15:55:00,33.16,33.17,33.11,33.12,269710.0,31.0012,31.0105,30.9544,30.9638,269710.0
2023-05-02 09:30:00,32.81,33.0,32.8,32.87,53555.0,30.6739,30.8516,30.6646,30.73,53555.0
2023-05-02 09:35:00,32.88,32.91,32.82,32.88,37658.0,30.7394,30.7674,30.6833,30.7394,37658.0
2023-05-02 09:40:00,32.88,32.91,32.77,32.79,29796.0,30.7394,30.7674,30.6366,30.6553,29796.0
2023-05-02 09:45:00,32.79,32.87,32.78,32.8,21607.0,30.6553,30.73,30.6459,30.6646,21607.0
2023-05-02 09:50:00,32.81,32.81,32.71,32.73,28690.0,30.6739,30.6739,30.5805,30.5992,28690.0
2023-05-02 09:55:00,32.72,32.73,32.68,32.69,16218.0,30.5898,30.5992,30.5524,30.5618,16218.0
2023-05-02 10:00:00,32.69,32.69,32.61,32.62,29387.0,30.5618,30.5618,30.487,30.4963,29387.0
2023-05-02 10:05:00,32.61,32.61,32.53,32.58,54662.0,30.487,30.487,30.4122,30.4589,54662.0
2023-05-02 10:10:00,32.59,32.6,32.47,32.5,24137.0,30.4683,30.4776,30.3561,30.3841,24137.0
2023-05-02 10:15:00,32.49,32.55,32.47,32.48,15906.0,30.3748,30.4309,30.3561,30.3654,15906.0
2023-05-02 10:20:00,32.49,32.49,32.34,32.34,48642.0,30.3748,30.3748,30.2345,30.2345,48642.0
2023-05-02 10:25:00,32.33,32.39,32.31,32.32,41961.0,30.2252,30.2813,30.2065,30.2158,41961.0
2023-05-02 10:30:00,32.32,32.36,32.29,32.32,40483.0,30.2158,30.2532,30.1878,30.2158,40483.0
2023-05-02 10:35:00,32.32,32.36,32.28,32.33,30478.0,30.2158,30.2532,30.1785,30.2252,30478.0
2023-05-02 10:40:00,32.33,32.36,32.31,32.36,15494.0,30.2252,30.2532,30.2065,30.2532,15494.0
2023-05-02 10:45:00,32.36,32.37,32.31,32.36,21067.0,30.2532,30.2626,30.2065,30.2532,21067.0
2023-05-02 10:50:00,32.36,32.38,32.26,32.33,36513.0,30.2532,30.2719,30.1598,30.2252,36513.0
2023-05-02 10:55:00,32.33,32.34,32.26,32.27,22065.0,30.2252,30.2345,30.1598,30.1691,22065.0
2023-05-02 11:00:00,32.26,32.28,32.19,32.23,27975.0,30.1598,30.1785,30.0943,30.1317,27975.0
2023-05-02 11:05:00,32.23,32.25,32.17,32.2,17117.0,30.1317,30.1504,30.0756,30.1037,17117.0
2023-05-02 11:10:00,32.21,32.25,32.21,32.23,16552.0,30.113,30.1504,30.113,30.1317,16552.0
2023-05-02 11:15:00,32.23,32.26,32.16,32.16,21885.0,30.1317,30.1598,30.0663,30.0663,21885.0
2023-05-02 11:20:00,32.16,32.18,32.1,32.13,39092.0,30.0663,30.085,30.0102,30.0382,39092.0
2023-05-02 11:25:00,32.13,32.15,32.1,32.13,22277.0,30.0382,30.0569,30.0102,30.0382,22277.0
2023-05-02 11:30:00,32.14,32.17,32.09,32.13,42891.0,30.0476,30.0756,30.0008,30.0382,42891.0
2023-05-02 11:35:00,32.13,32.16,32.12,32.15,25765.0,30.0382,30.0663,30.0289,30.0569,25765.0
2023-05-02 11:40:00,32.15,32.2,32.14,32.19,26288.0,30.0569,30.1037,30.0476,30.0943,26288.0
2023-05-02 11:45:00,32.19,32.23,32.18,32.22,27448.0,30.0943,30.1317,30.085,30.1224,27448.0
2023-05-02 11:50:00,32.23,32.25,32.18,32.23,54853.0,30.1317,30.1504,30.085,30.1317,54853.0
2023-05-02 11:55:00,32.24,32.24,32.2,32.21,32691.0,30.1411,30.1411,30.1037,30.113,32691.0
2023-05-02 12:00:00,32.22,32.24,32.2,32.23,28302.0,30.1224,30.1411,30.1037,30.1317,28302.0
2023-05-02 12:05:00,32.22,32.24,32.2,32.23,17056.0,30.1224,30.1411,30.1037,30.1317,17056.0
2023-05-02 12:10:00,32.23,32.24,32.2,32.22,15538.0,30.1317,30.1411,30.1037,30.1224,15538.0
2023-05-02 12:15:00,32.23,32.24,32.18,32.23,33643.0,30.1317,30.1411,30.085,30.1317,33643.0
2023-05-02 12:20:00,32.23,32.28,32.2,32.27,14244.0,30.1317,30.1785,30.1037,30.1691,14244.0
2023-05-02 12:25:00,32.27,32.34,32.27,32.34,37885.0,30.1691,30.2345,30.1691,30.2345,37885.0
2023-05-02 12:30:00,32.33,32.36,32.32,32.32,24714.0,30.2252,30.2532,30.2158,30.2158,24714.0
2023-05-02 12:35:00,32.33,32.38,32.32,32.34,22061.0,30.2252,30.2719,30.2158,30.2345,22061.0
2023-05-02 12:40:00,32.33,32.35,32.32,32.33,11236.0,30.2252,30.2439,30.2158,30.2252,11236.0
2023-05-02 12:45:00,32.32,32.33,32.27,32.3,22637.0,30.2158,30.2252,30.1691,30.1972,22637.0
2023-05-02 12:50:00,32.29,32.36,32.29,32.34,15936.0,30.1878,30.2532,30.1878,30.2345,15936.0
2023-05-02 12:55:00,32.34,32.37,32.32,32.36,17873.0,30.2345,30.2626,30.2158,30.2532,17873.0
2023-05-02 13:00:00,32.36,32.39,32.35,32.37,19047.0,30.2532,30.2813,30.2439,30.2626,19047.0
2023-05-02 13:05:00,32.37,32.39,32.37,32.38,18639.0,30.2626,30.2813,30.2626,30.2719,18639.0
2023-05-02 13:10:00,32.38,32.39,32.34,32.35,27932.0,30.2719,30.2813,30.2345,30.2439,27932.0
2023-05-02 13:15:00,32.35,32.38,32.33,32.35,20378.0,30.2439,30.2719,30.2252,30.2439,20378.0
2023-05-02 13:20:00,32.34,32.37,32.34,32.34,12927.0,30.2345,30.2626,30.2345,30.2345,12927.0
2023-05-02 13:25:00,32.35,32.39,32.35,32.38,16024.0,30.2439,30.2813,30.2439,30.2719,16024.0
2023-05-02 13:30:00,32.38,32.4,32.34,32.34,25846.0,30.2719,30.2906,30.2345,30.2345,25846.0
2023-05-02 13:35:00,32.35,32.39,32.35,32.38,15824.0,30.2439,30.2813,30.2439,30.2719,15824.0
2023-05-02 13:40:00,32.38,32.4,32.38,32.4,9214.0,30.2719,30.2906,30.2719,30.2906,9214.0
2023-05-02 13:45:00,32.4,32.44,32.39,32.43,16883.0,30.2906,30.328,30.2813,30.3187,16883.0
2023-05-02 13:50:00,32.44,32.48,32.43,32.47,14727.0,30.328,30.3654,30.3187,30.3561,14727.0
2023-05-02 13:55:00,32.47,32.47,32.4,32.4,18572.0,30.3561,30.3561,30.2906,30.2906,18572.0
2023-05-02 14:00:00,32.41,32.45,32.37,32.41,47414.0,30.3,30.3374,30.2626,30.3,47414.0
2023-05-02 14:05:00,32.4,32.44,32.38,32.43,32578.0,30.2906,30.328,30.2719,30.3187,32578.0
2023-05-02 14:10:00,32.44,32.44,32.36,32.38,19872.0,30.328,30.328,30.2532,30.2719,19872.0
2023-05-02 14:15:00,32.38,32.41,32.35,32.39,13009.0,30.2719,30.3,30.2439,30.2813,13009.0
2023-05-02 14:20:00,32.39,32.4,32.36,32.38,15829.0,30.2813,30.2906,30.2532,30.2719,15829.0
2023-05-02 14:25:00,32.38,32.4,32.37,32.4,11251.0,30.2719,30.2906,30.2626,30.2906,11251.0
2023-05-02 14:30:00,32.4,32.42,32.39,32.41,24106.0,30.2906,30.3093,30.2813,30.3,24106.0
2023-05-02 14:35:00,32.41,32.45,32.41,32.43,14256.0,30.3,30.3374,30.3,30.3187,14256.0
2023-05-02 14:40:00,32.43,32.44,32.4,32.44,25341.0,30.3187,30.328,30.2906,30.328,25341.0
2023-05-02 14:45:00,32.44,32.49,32.44,32.49,17224.0,30.328,30.3748,30.328,30.3748,17224.0
2023-05-02 14:50:00,32.49,32.51,32.48,32.51,12224.0,30.3748,30.3935,30.3654,30.3935,12224.0
2023-05-02 14:55:00,32.51,32.52,32.49,32.51,14196.0,30.3935,30.4028,30.3748,30.3935,14196.0
2023-05-02 15:00:00,32.52,32.53,32.46,32.47,12758.0,30.4028,30.4122,30.3467,30.3561,12758.0
2023-05-02 15:05:00,32.47,32.5,32.47,32.49,14860.0,30.3561,30.3841,30.3561,30.3748,14860.0
2023-05-02 15:10:00,32.5,32.55,32.49,32.52,22258.0,30.3841,30.4309,30.3748,30.4028,22258.0
2023-05-02 15:15:00,32.52,32.54,32.47,32.51,31432.0,30.4028,30.4215,30.3561,30.3935,31432.0
2023-05-02 15:20:00,32.5,32.52,32.49,32.5,31191.0,30.3841,30.4028,30.3748,30.3841,31191.0
2023-05-02 15:25:00,32.5,32.55,32.49,32.55,24900.0,30.3841,30.4309,30.3748,30.4309,24900.0
2023-05-02 15:30:00,32.54,32.54,32.47,32.47,32958.0,30.4215,30.4215,30.3561,30.3561,32958.0
2023-05-02 15:35:00,32.48,32.54,32.46,32.52,47472.0,30.3654,30.4215,30.3467,30.4028,47472.0
2023-05-02 15:40:00,32.52,32.54,32.49,32.52,53840.0,30.4028,30.4215,30.3748,30.4028,53840.0
2023-05-02 15:45:00,32.53,32.54,32.46,32.48,50566.0,30.4122,30.4215,30.3467,30.3654,50566.0
2023-05-02 15:50:00,32.47,32.55,32.46,32.52,96813.0,30.3561,30.4309,30.3467,30.4028,96813.0
2023-05-02 15:55:00,32.52,32.55,32.48,32.49,254037.0,30.4028,30.4309,30.3654,30.3748,254037.0
2023-05-03 09:30:00,32.57,32.6,32.51,32.51,57817.0,30.4496,30.4776,30.3935,30.3935,57817.0
2023-05-03 09:35:00,32.52,32.58,32.51,32.54,32588.0,30.4028,30.4589,30.3935,30.4215,32588.0
2023-05-03 09:40:00,32.53,32.58,32.45,32.51,103734.0,30.4122,30.4589,30.3374,30.3935,103734.0
2023-05-03 09:45:00,32.51,32.62,32.48,32.61,40277.0,30.3935,30.4963,30.3654,30.487,40277.0
2023-05-03 09:50:00,32.62,32.66,32.57,32.58,16793.0,30.4963,30.5337,30.4496,30.4589,16793.0
2023-05-03 09:55:00,32.58,32.61,32.57,32.58,9566.0,30.4589,30.487,30.4496,30.4589,9566.0
2023-05-03 10:00:00,32.59,32.59,32.47,32.48,23754.0,30.4683,30.4683,30.3561,30.3654,23754.0
2023-05-03 10:05:00,32.48,32.53,32.45,32.52,11462.0,30.3654,30.4122,30.3374,30.4028,11462.0
2023-05-03 10:10:00,32.52,32.54,32.43,32.45,24372.0,30.4028,30.4215,30.3187,30.3374,24372.0
2023-05-03 10:15:00,32.44,32.46,32.42,32.45,15059.0,30.328,30.3467,30.3093,30.3374,15059.0
2023-05-03 10:20:00,32.46,32.52,32.45,32.48,15620.0,30.3467,30.4028,30.3374,30.3654,15620.0
2023-05-03 10:25:00,32.47,32.49,32.4,32.41,81115.0,30.3561,30.3748,30.2906,30.3,81115.0
2023-05-03 10:30:00,32.41,32.47,32.41,32.43,19705.0,30.3,30.3561,30.3,30.3187,19705.0
2023-05-03 10:35:00,32.43,32.45,32.37,32.38,15179.0,30.3187,30.3374,30.2626,30.2719,15179.0
2023-05-03 10:40:00,32.38,32.38,32.28,32.29,25010.0,30.2719,30.2719,30.1785,30.1878,25010.0
2023-05-03 10:45:00,32.29,32.31,32.22,32.27,23296.0,30.1878,30.2065,30.1224,30.1691,23296.0
2023-05-03 10:50:00,32.27,32.31,32.23,32.23,24104.0,30.1691,30.2065,30.1317,30.1317,24104.0
2023-05-03 10:55:00,32.23,32.29,32.23,32.29,23230.0,30.1317,30.1878,30.1317,30.1878,23230.0
2023-05-03 11:00:00,32.28,32.31,32.2,32.23,14120.0,30.1785,30.2065,30.1037,30.1317,14120.0
2023-05-03 11:05:00,32.24,32.24,32.18,32.19,8859.0,30.1411,30.1411,30.085,30.0943,8859.0
2023-05-03 11:10:00,32.2,32.22,32.18,32.22,11199.0,30.1037,30.1224,30.085,30.1224,11199.0
2023-05-03 11:15:00,32.21,32.23,32.19,32.23,10711.0,30.113,30.1317,30.0943,30.1317,10711.0
2023-05-03 11:20:00,32.23,32.26,32.22,32.25,16039.0,30.1317,30.1598,30.1224,30.1504,16039.0
2023-05-03 11:25:00,32.25,32.26,32.19,32.2,10028.0,30.1504,30.1598,30.0943,30.1037,10028.0
2023-05-03 11:30:00,32.2,32.22,32.19,32.22,12540.0,30.1037,30.1224,30.0943,30.1224,12540.0
2023-05-03 11:35:00,32.22,32.24,32.21,32.24,13337.0,30.1224,30.1411,30.113,30.1411,13337.0
2023-05-03 11:40:00,32.23,32.24,32.2,32.22,11412.0,30.1317,30.1411,30.1037,30.1224,11412.0
2023-05-03 11:45:00,32.22,32.26,32.22,32.22,9730.0,30.1224,30.1598,30.1224,30.1224,9730.0
2023-05-03 11:50:00,32.22,32.24,32.2,32.24,6884.0,30.1224,30.1411,30.1037,30.1411,6884.0
2023-05-03 11:55:00,32.24,32.28,32.24,32.26,15631.0,30.1411,30.1785,30.1411,30.1598,15631.0
2023-05-03 12:00:00,32.26,32.29,32.26,32.29,16279.0,30.1598,30.1878,30.1598,30.1878,16279.0
2023-05-03 12:05:00,32.29,32.33,32.27,32.32,8075.0,30.1878,30.2252,30.1691,30.2158,8075.0
2023-05-03 12:10:00,32.32,32.33,32.26,32.27,15945.0,30.2158,30.2252,30.1598,30.1691,15945.0
2023-05-03 12:15:00,32.27,32.29,32.23,32.24,19458.0,30.1691,30.1878,30.1317,30.1411,19458.0
2023-05-03 12:20:00,32.23,32.25,32.23,32.25,16604.0,30.1317,30.1504,30.1317,30.1504,16604.0
2023-05-03 12:25:00,32.25,32.25,32.2,32.23,34598.0,30.1504,30.1504,30.1037,30.1317,34598.0
2023-05-03 12:30:00,32.23,32.26,32.2,32.21,18917.0,30.1317,30.1598,30.1037,30.113,18917.0
2023-05-03 12:35:00,32.21,32.22,32.19,32.2,13124.0,30.113,30.1224,30.0943,30.1037,13124.0
2023-05-03 12:40:00,32.2,32.22,32.19,32.2,16906.0,30.1037,30.1224,30.0943,30.1037,16906.0
2023-05-03 12:45:00,32.2,32.21,32.17,32.17,22869.0,30.1037,30.113,30.0756,30.0756,22869.0
2023-05-03 12:50:00,32.18,32.2,32.15,32.18,45724.0,30.085,30.1037,30.0569,30.085,45724.0
2023-05-03 12:55:00,32.18,32.22,32.17,32.22,24512.0,30.085,30.1224,30.0756,30.1224,24512.0
2023-05-03 13:00:00,32.22,32.24,32.2,32.2,44868.0,30.1224,30.1411,30.1037,30.1037,44868.0
2023-05-03 13:05:00,32.2,32.25,32.19,32.25,29124.0,30.1037,30.1504,30.0943,30.1504,29124.0
2023-05-03 13:10:00,32.26,32.27,32.21,32.22,25679.0,30.1598,30.1691,30.113,30.1224,25679.0
2023-05-03 13:15:00,32.23,32.26,32.21,32.23,33426.0,30.1317,30.1598,30.113,30.1317,33426.0
2023-05-03 13:20:00,32.24,32.25,32.2,32.21,17742.0,30.1411,30.1504,30.1037,30.113,17742.0
2023-05-03 13:25:00,32.22,32.24,32.2,32.23,21690.0,30.1224,30.1411,30.1037,30.1317,21690.0
2023-05-03 13:30:00,32.23,32.25,32.21,32.22,16499.0,30.1317,30.1504,30.113,30.1224,16499.0
2023-05-03 13:35:00,32.22,32.22,32.16,32.18,39306.0,30.1224,30.1224,30.0663,30.085,39306.0
2023-05-03 13:40:00,32.18,32.19,32.16,32.16,24572.0,30.085,30.0943,30.0663,30.0663,24572.0
2023-05-03 13:45:00,32.16,32.17,32.13,32.15,40146.0,30.0663,30.0756,30.0382,30.0569,40146.0
2023-05-03 13:50:00,32.16,32.17,32.15,32.16,12906.0,30.0663,30.0756,30.0569,30.0663,12906.0
2023-05-03 13:55:00,32.16,32.2,32.16,32.19,16138.0,30.0663,30.1037,30.0663,30.0943,16138.0
2023-05-03 14:00:00,32.18,32.34,32.12,32.24,123827.0,30.085,30.2345,30.0289,30.1411,123827.0
2023-05-03 14:05:00,32.23,32.27,32.15,32.16,49403.0,30.1317,30.1691,30.0569,30.0663,49403.0
2023-05-03 14:10:00,32.16,32.17,32.09,32.15,51431.0,30.0663,30.0756,30.0008,30.0569,51431.0
2023-05-03 14:15:00,32.16,32.19,32.14,32.17,32428.0,30.0663,30.0943,30.0476,30.0756,32428.0
2023-05-03 14:20:00,32.18,32.23,32.15,32.19,34952.0,30.085,30.1317,30.0569,30.0943,34952.0
2023-05-03 14:25:00,32.18,32.24,32.17,32.19,36526.0,30.085,30.1411,30.0756,30.0943,36526.0
2023-05-03 14:30:00,32.19,32.2,32.12,32.13,60515.0,30.0943,30.1037,30.0289,30.0382,60515.0
2023-05-03 14:35:00,32.13,32.2,31.98,32.16,115342.0,30.0382,30.1037,29.898,30.0663,115342.0
2023-05-03 14:40:00,32.17,32.28,32.07,32.12,60993.0,30.0756,30.1785,29.9821,30.0289,60993.0
2023-05-03 14:45:00,32.12,32.16,32.08,32.08,79361.0,30.0289,30.0663,29.9915,29.9915,79361.0
2023-05-03 14:50:00,32.07,32.1,31.96,32.03,156941.0,29.9821,30.0102,29.8793,29.9447,156941.0
2023-05-03 14:55:00,32.02,32.14,32.0,32.11,126109.0,29.9354,30.0476,29.9167,30.0195,126109.0
2023-05-03 15:00:00,32.11,32.13,31.97,32.05,55354.0,30.0195,30.0382,29.8886,29.9634,55354.0
2023-05-03 15:05:00,32.04,32.16,31.88,31.93,70759.0,29.9541,30.0663,29.8045,29.8512,70759.0
2023-05-03 15:10:00,31.93,31.93,31.82,31.83,65741.0,29.8512,29.8512,29.7484,29.7578,65741.0
2023-05-03 15:15:00,31.81,31.87,31.77,31.8,79591.0,29.7391,29.7951,29.7017,29.7297,79591.0
2023-05-03 15:20:00,31.79,31.8,31.67,31.77,80059.0,29.7204,29.7297,29.6082,29.7017,80059.0
2023-05-03 15:25:00,31.79,31.82,31.66,31.67,61584.0,29.7204,29.7484,29.5988,29.6082,61584.0
2023-05-03 15:30:00,31.67,31.69,31.61,31.68,84019.0,29.6082,29.6269,29.5521,29.6175,84019.0
2023-05-03 15:35:00,31.68,31.69,31.63,31.64,75685.0,29.6175,29.6269,29.5708,29.5801,75685.0
2023-05-03 15:40:00,31.63,31.65,31.59,31.62,80900.0,29.5708,29.5895,29.5334,29.5614,80900.0
2023-05-03 15:45:00,31.62,31.73,31.61,31.67,120045.0,29.5614,29.6643,29.5521,29.6082,120045.0
2023-05-03 15:50:00,31.67,31.74,31.64,31.67,160638.0,29.6082,29.6736,29.5801,29.6082,160638.0
2023-05-03 15:55:00,31.67,31.68,31.61,31.68,373400.0,29.6082,29.6175,29.5521,29.6175,373400.0
2023-05-04 09:30:00,31.5,31.59,31.37,31.54,57988.0,29.4492,29.5334,29.3277,29.4866,57988.0
2023-05-04 09:35:00,31.53,31.57,31.37,31.38,53345.0,29.4773,29.5147,29.3277,29.337,53345.0
2023-05-04 09:40:00,31.38,31.4,31.27,31.28,33400.0,29.337,29.3557,29.2342,29.2436,33400.0
2023-05-04 09:45:00,31.29,31.37,31.28,31.37,75563.0,29.2529,29.3277,29.2436,29.3277,75563.0
2023-05-04 09:50:00,31.37,31.49,31.31,31.48,28672.0,29.3277,29.4399,29.2716,29.4305,28672.0
2023-05-04 09:55:00,31.49,31.54,31.48,31.51,20980.0,29.4399,29.4866,29.4305,29.4586,20980.0
2023-05-04 10:00:00,31.49,31.52,31.39,31.41,32760.0,29.4399,29.4679,29.3464,29.3651,32760.0
2023-05-04 10:05:00,31.41,31.46,31.37,31.4,24056.0,29.3651,29.4118,29.3277,29.3557,24056.0
2023-05-04 10:10:00,31.39,31.4,31.34,31.35,26429.0,29.3464,29.3557,29.2997,29.309,26429.0
2023-05-04 10:15:00,31.35,31.39,31.24,31.32,48142.0,29.309,29.3464,29.2062,29.281,48142.0
2023-05-04 10:20:00,31.32,31.32,31.23,31.29,34229.0,29.281,29.281,29.1968,29.2529,34229.0
2023-05-04 10:25:00,31.29,31.3,31.2,31.2,26221.0,29.2529,29.2623,29.1688,29.1688,26221.0
2023-05-04 10:30:00,31.21,31.24,31.17,31.21,74978.0,29.1781,29.2062,29.1407,29.1781,74978.0
2023-05-04 10:35:00,31.22,31.29,31.22,31.26,44425.0,29.1875,29.2529,29.1875,29.2249,44425.0
2023-05-04 10:40:00,31.27,31.36,31.26,31.3,35364.0,29.2342,29.3183,29.2249,29.2623,35364.0
2023-05-04 10:45:00,31.29,31.45,31.29,31.4,63669.0,29.2529,29.4025,29.2529,29.3557,63669.0
2023-05-04 10:50:00,31.4,31.49,31.38,31.49,26050.0,29.3557,29.4399,29.337,29.4399,26050.0
2023-05-04 10:55:00,31.48,31.5,31.41,31.45,48516.0,29.4305,29.4492,29.3651,29.4025,48516.0
2023-05-04 11:00:00,31.45,31.48,31.41,31.42,16140.0,29.4025,29.4305,29.3651,29.3744,16140.0
2023-05-04 11:05:00,31.44,31.63,31.44,31.61,18730.0,29.3931,29.5708,29.3931,29.5521,18730.0
2023-05-04 11:10:00,31.61,31.67,31.61,31.64,26076.0,29.5521,29.6082,29.5521,29.5801,26076.0
2023-05-04 11:15:00,31.65,31.67,31.54,31.55,34433.0,29.5895,29.6082,29.4866,29.496,34433.0
2023-05-04 11:20:00,31.56,31.61,31.53,31.57,19534.0,29.5053,29.5521,29.4773,29.5147,19534.0
2023-05-04 11:25:00,31.56,31.58,31.51,31.52,13831.0,29.5053,29.524,29.4586,29.4679,13831.0
2023-05-04 11:30:00,31.52,31.53,31.47,31.49,20892.0,29.4679,29.4773,29.4212,29.4399,20892.0
2023-05-04 11:35:00,31.48,31.52,31.44,31.52,26595.0,29.4305,29.4679,29.3931,29.4679,26595.0
2023-05-04 11:40:00,31.52,31.55,31.51,31.53,11141.0,29.4679,29.496,29.4586,29.4773,11141.0
2023-05-04 11:45:00,31.52,31.53,31.49,31.51,20350.0,29.4679,29.4773,29.4399,29.4586,20350.0
2023-05-04 11:50:00,31.51,31.51,31.45,31.46,21641.0,29.4586,29.4586,29.4025,29.4118,21641.0
2023-05-04 11:55:00,31.46,31.47,31.41,31.45,20288.0,29.4118,29.4212,29.3651,29.4025,20288.0
2023-05-04 12:00:00,31.45,31.46,31.4,31.4,18368.0,29.4025,29.4118,29.3557,29.3557,18368.0
2023-05-04 12:05:00,31.41,31.41,31.35,31.4,19257.0,29.3651,29.3651,29.309,29.3557,19257.0
2023-05-04 12:10:00,31.4,31.48,31.4,31.48,32822.0,29.3557,29.4305,29.3557,29.4305,32822.0
2023-05-04 12:15:00,31.48,31.57,31.47,31.53,27374.0,29.4305,29.5147,29.4212,29.4773,27374.0
2023-05-04 12:20:00,31.53,31.59,31.52,31.57,17193.0,29.4773,29.5334,29.4679,29.5147,17193.0
2023-05-04 12:25:00,31.57,31.58,31.53,31.56,18251.0,29.5147,29.524,29.4773,29.5053,18251.0
2023-05-04 12:30:00,31.56,31.57,31.5,31.51,31149.0,29.5053,29.5147,29.4492,29.4586,31149.0
2023-05-04 12:35:00,31.51,31.54,31.5,31.53,12883.0,29.4586,29.4866,29.4492,29.4773,12883.0
2023-05-04 12:40:00,31.53,31.54,31.5,31.5,22678.0,29.4773,29.4866,29.4492,29.4492,22678.0
2023-05-04 12:45:00,31.51,31.52,31.48,31.5,38330.0,29.4586,29.4679,29.4305,29.4492,38330.0
2023-05-04 12:50:00,31.51,31.51,31.42,31.43,27936.0,29.4586,29.4586,29.3744,29.3838,27936.0
2023-05-04 12:55:00,31.43,31.51,31.43,31.51,20390.0,29.3838,29.4586,29.3838,29.4586,20390.0
2023-05-04 13:00:00,31.51,31.52,31.47,31.49,16132.0,29.4586,29.4679,29.4212,29.4399,16132.0
2023-05-04 13:05:00,31.49,31.54,31.48,31.54,15455.0,29.4399,29.4866,29.4305,29.4866,15455.0
2023-05-04 13:10:00,31.53,31.56,31.53,31.55,9947.0,29.4773,29.5053,29.4773,29.496,9947.0
2023-05-04 13:15:00,31.55,31.6,31.54,31.58,13850.0,29.496,29.5427,29.4866,29.524,13850.0
2023-05-04 13:20:00,31.57,31.66,31.57,31.65,15686.0,29.5147,29.5988,29.5147,29.5895,15686.0
2023-05-04 13:25:00,31.65,31.65,31.59,31.59,16104.0,29.5895,29.5895,29.5334,29.5334,16104.0
2023-05-04 13:30:00,31.59,31.65,31.58,31.65,15207.0,29.5334,29.5895,29.524,29.5895,15207.0
2023-05-04 13:35:00,31.65,31.65,31.62,31.65,22933.0,29.5895,29.5895,29.5614,29.5895,22933.0
2023-05-04 13:40:00,31.65,31.65,31.58,31.59,35359.0,29.5895,29.5895,29.524,29.5334,35359.0
2023-05-04 13:45:00,31.59,31.59,31.47,31.49,53781.0,29.5334,29.5334,29.4212,29.4399,53781.0
2023-05-04 13:50:00,31.48,31.5,31.44,31.48,25037.0,29.4305,29.4492,29.3931,29.4305,25037.0
2023-05-04 13:55:00,31.49,31.5,31.45,31.47,22541.0,29.4399,29.4492,29.4025,29.4212,22541.0
2023-05-04 14:00:00,31.48,31.48,31.43,31.43,21594.0,29.4305,29.4305,29.3838,29.3838,21594.0
2023-05-04 14:05:00,31.44,31.47,31.37,31.38,457470.0,29.3931,29.4212,29.3277,29.337,457470.0
2023-05-04 14:10:00,31.38,31.44,31.37,31.44,39766.0,29.337,29.3931,29.3277,29.3931,39766.0
2023-05-04 14:15:00,31.44,31.47,31.42,31.43,24449.0,29.3931,29.4212,29.3744,29.3838,24449.0
2023-05-04 14:20:00,31.43,31.45,31.39,31.4,21631.0,29.3838,29.4025,29.3464,29.3557,21631.0
2023-05-04 14:25:00,31.4,31.42,31.37,31.38,26347.0,29.3557,29.3744,29.3277,29.337,26347.0
2023-05-04 14:30:00,31.37,31.37,31.31,31.35,71632.0,29.3277,29.3277,29.2716,29.309,71632.0
2023-05-04 14:35:00,31.35,31.39,31.33,31.35,31316.0,29.309,29.3464,29.2903,29.309,31316.0
2023-05-04 14:40:00,31.34,31.34,31.32,31.33,34835.0,29.2997,29.2997,29.281,29.2903,34835.0
2023-05-04 14:45:00,31.32,31.33,31.28,31.29,57953.0,29.281,29.2903,29.2436,29.2529,57953.0
2023-05-04 14:50:00,31.29,31.35,31.28,31.33,28842.0,29.2529,29.309,29.2436,29.2903,28842.0
2023-05-04 14:55:00,31.34,31.38,31.34,31.38,22829.0,29.2997,29.337,29.2997,29.337,22829.0
2023-05-04 15:00:00,31.39,31.42,31.38,31.39,42760.0,29.3464,29.3744,29.337,29.3464,42760.0
2023-05-04 15:05:00,31.39,31.46,31.39,31.45,51542.0,29.3464,29.4118,29.3464,29.4025,51542.0
2023-05-04 15:10:00,31.44,31.44,31.32,31.33,187066.0,29.3931,29.3931,29.281,29.2903,187066.0
2023-05-04 15:15:00,31.33,31.33,31.27,31.32,42315.0,29.2903,29.2903,29.2342,29.281,42315.0
2023-05-04 15:20:00,31.32,31.36,31.31,31.36,35481.0,29.281,29.3183,29.2716,29.3183,35481.0
2023-05-04 15:25:00,31.36,31.39,31.35,31.37,40516.0,29.3183,29.3464,29.309,29.3277,40516.0
2023-05-04 15:30:00,31.37,31.41,31.37,31.39,93611.0,29.3277,29.3651,29.3277,29.3464,93611.0
2023-05-04 15:35:00,31.39,31.46,31.38,31.43,75675.0,29.3464,29.4118,29.337,29.3838,75675.0
2023-05-04 15:40:00,31.43,31.44,31.37,31.38,83227.0,29.3838,29.3931,29.3277,29.337,83227.0
2023-05-04 15:45:00,31.38,31.42,31.34,31.42,75326.0,29.337,29.3744,29.2997,29.3744,75326.0
2023-05-04 15:50:00,31.41,31.41,31.35,31.36,251331.0,29.3651,29.3651,29.309,29.3183,251331.0
2023-05-04 15:55:00,31.37,31.41,31.34,31.37,321171.0,29.3277,29.3651,29.2997,29.3277,321171.0
2023-05-05 09:30:00,31.84,31.85,31.56,31.62,124634.0,29.7671,29.7764,29.5053,29.5614,124634.0
2023-05-05 09:35:00,31.62,31.66,31.54,31.6,47716.0,29.5614,29.5988,29.4866,29.5427,47716.0
2023-05-05 09:40:00,31.64,31.69,31.62,31.67,52480.0,29.5801,29.6269,29.5614,29.6082,52480.0
2023-05-05 09:45:00,31.68,31.69,31.58,31.58,28473.0,29.6175,29.6269,29.524,29.524,28473.0
2023-05-05 09:50:00,31.58,31.61,31.48,31.51,40140.0,29.524,29.5521,29.4305,29.4586,40140.0
2023-05-05 09:55:00,31.52,31.59,31.51,31.58,30388.0,29.4679,29.5334,29.4586,29.524,30388.0
2023-05-05 10:00:00,31.59,31.61,31.52,31.57,31761.0,29.5334,29.5521,29.4679,29.5147,31761.0
2023-05-05 10:05:00,31.57,31.58,31.51,31.55,19409.0,29.5147,29.524,29.4586,29.496,19409.0
2023-05-05 10:10:00,31.55,31.56,31.45,31.49,50694.0,29.496,29.5053,29.4025,29.4399,50694.0
2023-05-05 10:15:00,31.48,31.48,31.43,31.45,19988.0,29.4305,29.4305,29.3838,29.4025,19988.0
2023-05-05 10:20:00,31.46,31.5,31.4,31.44,16437.0,29.4118,29.4492,29.3557,29.3931,16437.0
2023-05-05 10:25:00,31.43,31.43,31.38,31.39,22461.0,29.3838,29.3838,29.337,29.3464,22461.0
2023-05-05 10:30:00,31.41,31.44,31.36,31.39,21250.0,29.3651,29.3931,29.3183,29.3464,21250.0
2023-05-05 10:35:00,31.39,31.4,31.37,31.4,15204.0,29.3464,29.3557,29.3277,29.3557,15204.0
2023-05-05 10:40:00,31.41,31.43,31.36,31.38,26612.0,29.3651,29.3838,29.3183,29.337,26612.0
2023-05-05 10:45:00,31.38,31.38,31.35,31.37,17459.0,29.337,29.337,29.309,29.3277,17459.0
2023-05-05 10:50:00,31.38,31.45,31.37,31.44,16595.0,29.337,29.4025,29.3277,29.3931,16595.0
2023-05-05 10:55:00,31.44,31.44,31.36,31.37,12311.0,29.3931,29.3931,29.3183,29.3277,12311.0
2023-05-05 11:00:00,31.37,31.45,31.37,31.45,9388.0,29.3277,29.4025,29.3277,29.4025,9388.0
2023-05-05 11:05:00,31.45,31.46,31.34,31.35,25314.0,29.4025,29.4118,29.2997,29.309,25314.0
2023-05-05 11:10:00,31.36,31.37,31.33,31.37,14968.0,29.3183,29.3277,29.2903,29.3277,14968.0
2023-05-05 11:15:00,31.37,31.38,31.33,31.37,35345.0,29.3277,29.337,29.2903,29.3277,35345.0
2023-05-05 11:20:00,31.38,31.41,31.35,31.41,22172.0,29.337,29.3651,29.309,29.3651,22172.0
2023-05-05 11:25:00,31.4,31.4,31.37,31.4,12628.0,29.3557,29.3557,29.3277,29.3557,12628.0
2023-05-05 11:30:00,31.4,31.4,31.36,31.38,22744.0,29.3557,29.3557,29.3183,29.337,22744.0
2023-05-05 11:35:00,31.38,31.38,31.34,31.37,27546.0,29.337,29.337,29.2997,29.3277,27546.0
2023-05-05 11:40:00,31.36,31.37,31.34,31.35,14386.0,29.3183,29.3277,29.2997,29.309,14386.0
2023-05-05 11:45:00,31.34,31.41,31.34,31.41,17254.0,29.2997,29.3651,29.2997,29.3651,17254.0
2023-05-05 11:50:00,31.4,31.4,31.38,31.39,14876.0,29.3557,29.3557,29.337,29.3464,14876.0
2023-05-05 11:55:00,31.4,31.42,31.38,31.4,21016.0,29.3557,29.3744,29.337,29.3557,21016.0
2023-05-05 12:00:00,31.41,31.42,31.39,31.4,17138.0,29.3651,29.3744,29.3464,29.3557,17138.0
2023-05-05 12:05:00,31.4,31.42,31.38,31.4,21045.0,29.3557,29.3744,29.337,29.3557,21045.0
2023-05-05 12:10:00,31.39,31.4,31.38,31.39,23827.0,29.3464,29.3557,29.337,29.3464,23827.0
2023-05-05 12:15:00,31.39,31.42,31.38,31.4,19199.0,29.3464,29.3744,29.337,29.3557,19199.0
2023-05-05 12:20:00,31.4,31.44,31.4,31.43,40771.0,29.3557,29.3931,29.3557,29.3838,40771.0
2023-05-05 12:25:00,31.43,31.44,31.4,31.4,55736.0,29.3838,29.3931,29.3557,29.3557,55736.0
2023-05-05 12:30:00,31.41,31.43,31.4,31.42,14875.0,29.3651,29.3838,29.3557,29.3744,14875.0
2023-05-05 12:35:00,31.42,31.45,31.4,31.44,27135.0,29.3744,29.4025,29.3557,29.3931,27135.0
2023-05-05 12:40:00,31.43,31.43,31.35,31.36,27790.0,29.3838,29.3838,29.309,29.3183,27790.0
2023-05-05 12:45:00,31.35,31.37,31.31,31.34,33841.0,29.309,29.3277,29.2716,29.2997,33841.0
2023-05-05 12:50:00,31.34,31.39,31.33,31.38,16564.0,29.2997,29.3464,29.2903,29.337,16564.0
2023-05-05 12:55:00,31.38,31.43,31.37,31.42,8291.0,29.337,29.3838,29.3277,29.3744,8291.0
2023-05-05 13:00:00,31.43,31.43,31.41,31.42,20594.0,29.3838,29.3838,29.3651,29.3744,20594.0
2023-05-05 13:05:00,31.42,31.42,31.39,31.4,14250.0,29.3744,29.3744,29.3464,29.3557,14250.0
2023-05-05 13:10:00,31.39,31.41,31.38,31.4,16062.0,29.3464,29.3651,29.337,29.3557,16062.0
2023-05-05 13:15:00,31.4,31.42,31.37,31.39,26302.0,29.3557,29.3744,29.3277,29.3464,26302.0
2023-05-05 13:20:00,31.39,31.4,31.37,31.37,12648.0,29.3464,29.3557,29.3277,29.3277,12648.0
2023-05-05 13:25:00,31.38,31.38,31.36,31.36,23293.0,29.337,29.337,29.3183,29.3183,23293.0
2023-05-05 13:30:00,31.37,31.38,31.35,31.36,23369.0,29.3277,29.337,29.309,29.3183,23369.0
2023-05-05 13:35:00,31.37,31.38,31.35,31.36,22047.0,29.3277,29.337,29.309,29.3183,22047.0
2023-05-05 13:40:00,31.37,31.38,31.35,31.36,27671.0,29.3277,29.337,29.309,29.3183,27671.0
2023-05-05 13:45:00,31.36,31.36,31.32,31.32,15048.0,29.3183,29.3183,29.281,29.281,15048.0
2023-05-05 13:50:00,31.33,31.33,31.29,31.3,77809.0,29.2903,29.2903,29.2529,29.2623,77809.0
2023-05-05 13:55:00,31.29,31.33,31.27,31.32,23058.0,29.2529,29.2903,29.2342,29.281,23058.0
2023-05-05 14:00:00,31.33,31.35,31.32,31.32,58280.0,29.2903,29.309,29.281,29.281,58280.0
2023-05-05 14:05:00,31.33,31.35,31.31,31.33,117527.0,29.2903,29.309,29.2716,29.2903,117527.0
2023-05-05 14:10:00,31.32,31.34,31.29,31.29,66830.0,29.281,29.2997,29.2529,29.2529,66830.0
2023-05-05 14:15:00,31.3,31.32,31.29,31.32,54274.0,29.2623,29.281,29.2529,29.281,54274.0
2023-05-05 14:20:00,31.32,31.34,31.31,31.33,19862.0,29.281,29.2997,29.2716,29.2903,19862.0
2023-05-05 14:25:00,31.33,31.35,31.32,31.34,57867.0,29.2903,29.309,29.281,29.2997,57867.0
2023-05-05 14:30:00,31.33,31.36,31.33,31.36,20863.0,29.2903,29.3183,29.2903,29.3183,20863.0
2023-05-05 14:35:00,31.36,31.37,31.35,31.37,28328.0,29.3183,29.3277,29.309,29.3277,28328.0
2023-05-05 14:40:00,31.37,31.38,31.36,31.38,24135.0,29.3277,29.337,29.3183,29.337,24135.0
2023-05-05 14:45:00,31.38,31.41,31.35,31.41,39911.0,29.337,29.3651,29.309,29.3651,39911.0
2023-05-05 14:50:00,31.41,31.44,31.4,31.43,90504.0,29.3651,29.3931,29.3557,29.3838,90504.0
2023-05-05 14:55:00,31.43,31.48,31.42,31.43,73172.0,29.3838,29.4305,29.3744,29.3838,73172.0
2023-05-05 15:00:00,31.43,31.47,31.43,31.46,56138.0,29.3838,29.4212,29.3838,29.4118,56138.0
2023-05-05 15:05:00,31.46,31.48,31.45,31.48,34847.0,29.4118,29.4305,29.4025,29.4305,34847.0
2023-05-05 15:10:00,31.47,31.48,31.44,31.46,40668.0,29.4212,29.4305,29.3931,29.4118,40668.0
2023-05-05 15:15:00,31.46,31.49,31.43,31.44,35969.0,29.4118,29.4399,29.3838,29.3931,35969.0
2023-05-05 15:20:00,31.44,31.45,31.4,31.44,43667.0,29.3931,29.4025,29.3557,29.3931,43667.0
2023-05-05 15:25:00,31.44,31.45,31.4,31.45,43517.0,29.3931,29.4025,29.3557,29.4025,43517.0
2023-05-05 15:30:00,31.44,31.45,31.41,31.43,59437.0,29.3931,29.4025,29.3651,29.3838,59437.0
2023-05-05 15:35:00,31.43,31.43,31.39,31.4,56672.0,29.3838,29.3838,29.3464,29.3557,56672.0
2023-05-05 15:40:00,31.4,31.41,31.38,31.39,47261.0,29.3557,29.3651,29.337,29.3464,47261.0
2023-05-05 15:45:00,31.39,31.42,31.36,31.42,64663.0,29.3464,29.3744,29.3183,29.3744,64663.0
2023-05-05 15:50:00,31.43,31.45,31.39,31.43,115506.0,29.3838,29.4025,29.3464,29.3838,115506.0
2023-05-05 15:55:00,31.43,31.48,31.41,31.47,312962.0,29.3838,29.4305,29.3651,29.4212,312962.0
2023-05-08 09:30:00,31.39,31.5,31.39,31.4,65567.0,29.3464,29.4492,29.3464,29.3557,65567.0
2023-05-08 09:35:00,31.38,31.48,31.38,31.46,23704.0,29.337,29.4305,29.337,29.4118,23704.0
2023-05-08 09:40:00,31.46,31.46,31.41,31.41,21165.0,29.4118,29.4118,29.3651,29.3651,21165.0
2023-05-08 09:45:00,31.42,31.46,31.37,31.37,34600.0,29.3744,29.4118,29.3277,29.3277,34600.0
2023-05-08 09:50:00,31.36,31.41,31.31,31.38,11930.0,29.3183,29.3651,29.2716,29.337,11930.0
2023-05-08 09:55:00,31.38,31.41,31.34,31.39,12327.0,29.337,29.3651,29.2997,29.3464,12327.0
2023-05-08 10:00:00,31.38,31.4,31.35,31.4,15649.0,29.337,29.3557,29.309,29.3557,15649.0
2023-05-08 10:05:00,31.41,31.41,31.34,31.34,24599.0,29.3651,29.3651,29.2997,29.2997,24599.0
2023-05-08 10:10:00,31.35,31.37,31.33,31.36,19123.0,29.309,29.3277,29.2903,29.3183,19123.0
2023-05-08 10:15:00,31.36,31.36,31.32,31.34,24282.0,29.3183,29.3183,29.281,29.2997,24282.0
2023-05-08 10:20:00,31.34,31.35,31.31,31.32,12285.0,29.2997,29.309,29.2716,29.281,12285.0
2023-05-08 10:25:00,31.31,31.34,31.3,31.33,11257.0,29.2716,29.2997,29.2623,29.2903,11257.0
2023-05-08 10:30:00,31.33,31.38,31.33,31.37,24623.0,29.2903,29.337,29.2903,29.3277,24623.0
2023-05-08 10:35:00,31.36,31.37,31.32,31.35,21040.0,29.3183,29.3277,29.281,29.309,21040.0
2023-05-08 10:40:00,31.35,31.38,31.33,31.34,54145.0,29.309,29.337,29.2903,29.2997,54145.0
2023-05-08 10:45:00,31.35,31.37,31.34,31.36,30963.0,29.309,29.3277,29.2997,29.3183,30963.0
2023-05-08 10:50:00,31.36,31.41,31.35,31.4,56036.0,29.3183,29.3651,29.309,29.3557,56036.0
2023-05-08 10:55:00,31.4,31.47,31.38,31.44,41245.0,29.3557,29.4212,29.337,29.3931,41245.0
2023-05-08 11:00:00,31.46,31.56,31.45,31.55,14666.0,29.4118,29.5053,29.4025,29.496,14666.0
2023-05-08 11:05:00,31.54,31.55,31.52,31.54,129429.0,29.4866,29.496,29.4679,29.4866,129429.0
2023-05-08 11:10:00,31.54,31.54,31.48,31.49,52883.0,29.4866,29.4866,29.4305,29.4399,52883.0
2023-05-08 11:15:00,31.48,31.49,31.46,31.48,18099.0,29.4305,29.4399,29.4118,29.4305,18099.0
2023-05-08 11:20:00,31.48,31.48,31.43,31.45,25121.0,29.4305,29.4305,29.3838,29.4025,25121.0
2023-05-08 11:25:00,31.45,31.46,31.42,31.43,26559.0,29.4025,29.4118,29.3744,29.3838,26559.0
2023-05-08 11:30:00,31.43,31.43,31.36,31.37,24824.0,29.3838,29.3838,29.3183,29.3277,24824.0
2023-05-08 11:35:00,31.38,31.4,31.36,31.37,16581.0,29.337,29.3557,29.3183,29.3277,16581.0
2023-05-08 11:40:00,31.38,31.42,31.37,31.41,23398.0,29.337,29.3744,29.3277,29.3651,23398.0
2023-05-08 11:45:00,31.42,31.46,31.42,31.45,10583.0,29.3744,29.4118,29.3744,29.4025,10583.0
2023-05-08 11:50:00,31.45,31.48,31.44,31.48,17878.0,29.4025,29.4305,29.3931,29.4305,17878.0
2023-05-08 11:55:00,31.48,31.48,31.44,31.46,83770.0,29.4305,29.4305,29.3931,29.4118,83770.0
2023-05-08 12:00:00,31.45,31.47,31.42,31.43,31679.0,29.4025,29.4212,29.3744,29.3838,31679.0
2023-05-08 12:05:00,31.43,31.43,31.39,31.43,28575.0,29.3838,29.3838,29.3464,29.3838,28575.0
2023-05-08 12:10:00,31.42,31.42,31.38,31.39,16519.0,29.3744,29.3744,29.337,29.3464,16519.0
2023-05-08 12:15:00,31.4,31.4,31.37,31.4,9379.0,29.3557,29.3557,29.3277,29.3557,9379.0
2023-05-08 12:20:00,31.4,31.4,31.37,31.38,9182.0,29.3557,29.3557,29.3277,29.337,9182.0
2023-05-08 12:25:00,31.38,31.4,31.37,31.4,7128.0,29.337,29.3557,29.3277,29.3557,7128.0
2023-05-08 12:30:00,31.4,31.41,31.37,31.38,13719.0,29.3557,29.3651,29.3277,29.337,13719.0
2023-05-08 12:35:00,31.39,31.4,31.37,31.38,11699.0,29.3464,29.3557,29.3277,29.337,11699.0
2023-05-08 12:40:00,31.38,31.39,31.33,31.34,24085.0,29.337,29.3464,29.2903,29.2997,24085.0
2023-05-08 12:45:00,31.34,31.34,31.26,31.27,52526.0,29.2997,29.2997,29.2249,29.2342,52526.0
2023-05-08 12:50:00,31.27,31.3,31.26,31.29,60330.0,29.2342,29.2623,29.2249,29.2529,60330.0
2023-05-08 12:55:00,31.29,31.32,31.27,31.3,36423.0,29.2529,29.281,29.2342,29.2623,36423.0
2023-05-08 13:00:00,31.3,31.3,31.24,31.27,110461.0,29.2623,29.2623,29.2062,29.2342,110461.0
2023-05-08 13:05:00,31.26,31.28,31.23,31.24,55498.0,29.2249,29.2436,29.1968,29.2062,55498.0
2023-05-08 13:10:00,31.24,31.25,31.2,31.23,153718.0,29.2062,29.2155,29.1688,29.1968,153718.0
2023-05-08 13:15:00,31.23,31.29,31.22,31.29,249101.0,29.1968,29.2529,29.1875,29.2529,249101.0
2023-05-08 13:20:00,31.29,31.36,31.28,31.36,56274.0,29.2529,29.3183,29.2436,29.3183,56274.0
2023-05-08 13:25:00,31.36,31.43,31.36,31.41,38397.0,29.3183,29.3838,29.3183,29.3651,38397.0
2023-05-08 13:30:00,31.42,31.47,31.4,31.47,42937.0,29.3744,29.4212,29.3557,29.4212,42937.0
2023-05-08 13:35:00,31.47,31.51,31.46,31.51,40575.0,29.4212,29.4586,29.4118,29.4586,40575.0
2023-05-08 13:40:00,31.51,31.52,31.46,31.51,55243.0,29.4586,29.4679,29.4118,29.4586,55243.0
2023-05-08 13:45:00,31.51,31.52,31.44,31.44,63935.0,29.4586,29.4679,29.3931,29.3931,63935.0
2023-05-08 13:50:00,31.45,31.46,31.4,31.42,87207.0,29.4025,29.4118,29.3557,29.3744,87207.0
2023-05-08 13:55:00,31.42,31.47,31.4,31.46,42360.0,29.3744,29.4212,29.3557,29.4118,42360.0
2023-05-08 14:00:00,31.47,31.52,31.47,31.49,64489.0,29.4212,29.4679,29.4212,29.4399,64489.0
2023-05-08 14:05:00,31.49,31.51,31.4,31.45,36767.0,29.4399,29.4586,29.3557,29.4025,36767.0
2023-05-08 14:10:00,31.45,31.49,31.44,31.48,33487.0,29.4025,29.4399,29.3931,29.4305,33487.0
2023-05-08 14:15:00,31.48,31.53,31.47,31.5,47064.0,29.4305,29.4773,29.4212,29.4492,47064.0
2023-05-08 14:20:00,31.51,31.57,31.5,31.53,43340.0,29.4586,29.5147,29.4492,29.4773,43340.0
2023-05-08 14:25:00,31.52,31.53,31.49,31.5,28991.0,29.4679,29.4773,29.4399,29.4492,28991.0
2023-05-08 14:30:00,31.5,31.52,31.48,31.49,14956.0,29.4492,29.4679,29.4305,29.4399,14956.0
2023-05-08 14:35:00,31.49,31.51,31.47,31.5,12529.0,29.4399,29.4586,29.4212,29.4492,12529.0
2023-05-08 14:40:00,31.49,31.51,31.47,31.48,18593.0,29.4399,29.4586,29.4212,29.4305,18593.0
2023-05-08 14:45:00,31.47,31.48,31.46,31.48,14775.0,29.4212,29.4305,29.4118,29.4305,14775.0
2023-05-08 14:50:00,31.48,31.5,31.46,31.46,16820.0,29.4305,29.4492,29.4118,29.4118,16820.0
2023-05-08 14:55:00,31.47,31.48,31.44,31.48,52192.0,29.4212,29.4305,29.3931,29.4305,52192.0
2023-05-08 15:00:00,31.48,31.48,31.43,31.45,39180.0,29.4305,29.4305,29.3838,29.4025,39180.0
2023-05-08 15:05:00,31.46,31.47,31.44,31.44,25178.0,29.4118,29.4212,29.3931,29.3931,25178.0
2023-05-08 15:10:00,31.44,31.46,31.44,31.45,25425.0,29.3931,29.4118,29.3931,29.4025,25425.0
2023-05-08 15:15:00,31.45,31.47,31.41,31.45,39616.0,29.4025,29.4212,29.3651,29.4025,39616.0
2023-05-08 15:20:00,31.45,31.46,31.42,31.45,58480.0,29.4025,29.4118,29.3744,29.4025,58480.0
2023-05-08 15:25:00,31.44,31.45,31.4,31.43,133528.0,29.3931,29.4025,29.3557,29.3838,133528.0
2023-05-08 15:30:00,31.42,31.45,31.4,31.43,49994.0,29.3744,29.4025,29.3557,29.3838,49994.0
2023-05-08 15:35:00,31.43,31.47,31.42,31.46,25959.0,29.3838,29.4212,29.3744,29.4118,25959.0
2023-05-08 15:40:00,31.46,31.49,31.46,31.46,44185.0,29.4118,29.4399,29.4118,29.4118,44185.0
2023-05-08 15:45:00,31.46,31.48,31.43,31.46,73135.0,29.4118,29.4305,29.3838,29.4118,73135.0
2023-05-08 15:50:00,31.46,31.49,31.44,31.48,96390.0,29.4118,29.4399,29.3931,29.4305,96390.0
2023-05-08 15:55:00,31.47,31.5,31.45,31.46,183878.0,29.4212,29.4492,29.4025,29.4118,183878.0
2023-05-09 09:30:00,31.15,31.21,30.95,30.96,96843.0,29.122,29.1781,28.935,28.9444,96843.0
2023-05-09 09:35:00,30.97,31.01,30.93,30.95,26608.0,28.9537,28.9911,28.9163,28.935,26608.0
2023-05-09 09:40:00,30.95,31.11,30.95,31.08,33667.0,28.935,29.0846,28.935,29.0566,33667.0
2023-05-09 09:45:00,31.08,31.14,31.08,31.13,26715.0,29.0566,29.1127,29.0566,29.1033,26715.0
2023-05-09 09:50:00,31.13,31.2,31.11,31.2,26047.0,29.1033,29.1688,29.0846,29.1688,26047.0
2023-05-09 09:55:00,31.2,31.26,31.19,31.25,19755.0,29.1688,29.2249,29.1594,29.2155,19755.0
2023-05-09 10:00:00,31.27,31.27,31.17,31.19,23346.0,29.2342,29.2342,29.1407,29.1594,23346.0
2023-05-09 10:05:00,31.19,31.21,31.14,31.15,18877.0,29.1594,29.1781,29.1127,29.122,18877.0
2023-05-09 10:10:00,31.15,31.19,31.1,31.19,20027.0,29.122,29.1594,29.0753,29.1594,20027.0
2023-05-09 10:15:00,31.18,31.21,31.16,31.2,21060.0,29.1501,29.1781,29.1314,29.1688,21060.0
2023-05-09 10:20:00,31.21,31.21,31.13,31.13,10234.0,29.1781,29.1781,29.1033,29.1033,10234.0
2023-05-09 10:25:00,31.13,31.23,31.13,31.2,49739.0,29.1033,29.1968,29.1033,29.1688,49739.0
2023-05-09 10:30:00,31.2,31.24,31.18,31.2,25589.0,29.1688,29.2062,29.1501,29.1688,25589.0
2023-05-09 10:35:00,31.2,31.25,31.19,31.24,16345.0,29.1688,29.2155,29.1594,29.2062,16345.0
2023-05-09 10:40:00,31.25,31.28,31.24,31.28,17816.0,29.2155,29.2436,29.2062,29.2436,17816.0
2023-05-09 10:45:00,31.29,31.31,31.26,31.31,21291.0,29.2529,29.2716,29.2249,29.2716,21291.0
2023-05-09 10:50:00,31.3,31.32,31.28,31.32,20819.0,29.2623,29.281,29.2436,29.281,20819.0
2023-05-09 10:55:00,31.32,31.33,31.31,31.32,20740.0,29.281,29.2903,29.2716,29.281,20740.0
2023-05-09 11:00:00,31.33,31.33,31.28,31.29,40925.0,29.2903,29.2903,29.2436,29.2529,40925.0
2023-05-09 11:05:00,31.28,31.29,31.22,31.25,48792.0,29.2436,29.2529,29.1875,29.2155,48792.0
2023-05-09 11:10:00,31.25,31.25,31.17,31.22,23878.0,29.2155,29.2155,29.1407,29.1875,23878.0
2023-05-09 11:15:00,31.22,31.27,31.22,31.26,17903.0,29.1875,29.2342,29.1875,29.2249,17903.0
2023-05-09 11:20:00,31.25,31.29,31.24,31.29,21268.0,29.2155,29.2529,29.2062,29.2529,21268.0
2023-05-09 11:25:00,31.29,31.3,31.24,31.25,39144.0,29.2529,29.2623,29.2062,29.2155,39144.0
2023-05-09 11:30:00,31.25,31.26,31.22,31.25,17713.0,29.2155,29.2249,29.1875,29.2155,17713.0
2023-05-09 11:35:00,31.26,31.29,31.21,31.21,35543.0,29.2249,29.2529,29.1781,29.1781,35543.0
2023-05-09 11:40:00,31.21,31.22,31.16,31.17,20336.0,29.1781,29.1875,29.1314,29.1407,20336.0
2023-05-09 11:45:00,31.17,31.19,31.15,31.19,15052.0,29.1407,29.1594,29.122,29.1594,15052.0
2023-05-09 11:50:00,31.19,31.2,31.16,31.17,15753.0,29.1594,29.1688,29.1314,29.1407,15753.0
2023-05-09 11:55:00,31.17,31.17,31.13,31.15,17225.0,29.1407,29.1407,29.1033,29.122,17225.0
2023-05-09 12:00:00,31.16,31.16,31.13,31.14,14512.0,29.1314,29.1314,29.1033,29.1127,14512.0
2023-05-09 12:05:00,31.14,31.17,31.13,31.16,32664.0,29.1127,29.1407,29.1033,29.1314,32664.0
2023-05-09 12:10:00,31.15,31.16,31.13,31.14,8716.0,29.122,29.1314,29.1033,29.1127,8716.0
2023-05-09 12:15:00,31.14,31.15,31.1,31.11,15425.0,29.1127,29.122,29.0753,29.0846,15425.0
2023-05-09 12:20:00,31.1,31.1,31.07,31.1,24215.0,29.0753,29.0753,29.0472,29.0753,24215.0
2023-05-09 12:25:00,31.1,31.11,31.04,31.05,13200.0,29.0753,29.0846,29.0192,29.0285,13200.0
2023-05-09 12:30:00,31.04,31.1,31.04,31.09,13450.0,29.0192,29.0753,29.0192,29.0659,13450.0
2023-05-09 12:35:00,31.09,31.09,31.03,31.03,13853.0,29.0659,29.0659,29.0098,29.0098,13853.0
2023-05-09 12:40:00,31.03,31.06,31.01,31.05,26618.0,29.0098,29.0379,28.9911,29.0285,26618.0
2023-05-09 12:45:00,31.04,31.06,31.03,31.05,17609.0,29.0192,29.0379,29.0098,29.0285,17609.0
2023-05-09 12:50:00,31.06,31.12,31.04,31.12,59749.0,29.0379,29.094,29.0192,29.094,59749.0
2023-05-09 12:55:00,31.12,31.12,31.1,31.11,9873.0,29.094,29.094,29.0753,29.0846,9873.0
2023-05-09 13:00:00,31.11,31.14,31.1,31.13,12562.0,29.0846,29.1127,29.0753,29.1033,12562.0
2023-05-09 13:05:00,31.13,31.14,31.11,31.11,15858.0,29.1033,29.1127,29.0846,29.0846,15858.0
2023-05-09 13:10:00,31.12,31.13,31.09,31.13,18282.0,29.094,29.1033,29.0659,29.1033,18282.0
2023-05-09 13:15:00,31.13,31.14,31.11,31.13,8771.0,29.1033,29.1127,29.0846,29.1033,8771.0
2023-05-09 13:20:00,31.12,31.14,31.11,31.13,9861.0,29.094,29.1127,29.0846,29.1033,9861.0
2023-05-09 13:25:00,31.12,31.15,31.11,31.14,14419.0,29.094,29.122,29.0846,29.1127,14419.0
2023-05-09 13:30:00,31.14,31.16,31.13,31.16,12942.0,29.1127,29.1314,29.1033,29.1314,12942.0
2023-05-09 13:35:00,31.16,31.18,31.15,31.18,7502.0,29.1314,29.1501,29.122,29.1501,7502.0
2023-05-09 13:40:00,31.17,31.18,31.14,31.14,22330.0,29.1407,29.1501,29.1127,29.1127,22330.0
2023-05-09 13:45:00,31.14,31.18,31.13,31.18,9648.0,29.1127,29.1501,29.1033,29.1501,9648.0
2023-05-09 13:50:00,31.17,31.2,31.17,31.2,7221.0,29.1407,29.1688,29.1407,29.1688,7221.0
2023-05-09 13:55:00,31.2,31.23,31.2,31.23,8155.0,29.1688,29.1968,29.1688,29.1968,8155.0
2023-05-09 14:00:00,31.23,31.24,31.22,31.23,15356.0,29.1968,29.2062,29.1875,29.1968,15356.0
2023-05-09 14:05:00,31.24,31.26,31.22,31.26,22213.0,29.2062,29.2249,29.1875,29.2249,22213.0
2023-05-09 14:10:00,31.26,31.26,31.23,31.24,8191.0,29.2249,29.2249,29.1968,29.2062,8191.0
2023-05-09 14:15:00,31.24,31.27,31.24,31.26,12464.0,29.2062,29.2342,29.2062,29.2249,12464.0
2023-05-09 14:20:00,31.26,31.26,31.25,31.26,4654.0,29.2249,29.2249,29.2155,29.2249,4654.0
2023-05-09 14:25:00,31.26,31.26,31.2,31.21,20273.0,29.2249,29.2249,29.1688,29.1781,20273.0
2023-05-09 14:30:00,31.21,31.25,31.21,31.23,21151.0,29.1781,29.2155,29.1781,29.1968,21151.0
2023-05-09 14:35:00,31.23,31.25,31.23,31.24,10997.0,29.1968,29.2155,29.1968,29.2062,10997.0
2023-05-09 14:40:00,31.23,31.24,31.22,31.23,9030.0,29.1968,29.2062,29.1875,29.1968,9030.0
2023-05-09 14:45:00,31.24,31.26,31.22,31.25,15940.0,29.2062,29.2249,29.1875,29.2155,15940.0
2023-05-09 14:50:00,31.25,31.26,31.17,31.18,19903.0,29.2155,29.2249,29.1407,29.1501,19903.0
2023-05-09 14:55:00,31.18,31.22,31.18,31.21,17429.0,29.1501,29.1875,29.1501,29.1781,17429.0
2023-05-09 15:00:00,31.21,31.23,31.21,31.21,9621.0,29.1781,29.1968,29.1781,29.1781,9621.0
2023-05-09 15:05:00,31.22,31.26,31.21,31.26,16696.0,29.1875,29.2249,29.1781,29.2249,16696.0
2023-05-09 15:10:00,31.25,31.26,31.23,31.24,24921.0,29.2155,29.2249,29.1968,29.2062,24921.0
2023-05-09 15:15:00,31.23,31.23,31.2,31.21,21463.0,29.1968,29.1968,29.1688,29.1781,21463.0
2023-05-09 15:20:00,31.21,31.23,31.19,31.22,26393.0,29.1781,29.1968,29.1594,29.1875,26393.0
2023-05-09 15:25:00,31.23,31.23,31.18,31.21,51671.0,29.1968,29.1968,29.1501,29.1781,51671.0
2023-05-09 15:30:00,31.21,31.23,31.2,31.23,39502.0,29.1781,29.1968,29.1688,29.1968,39502.0
2023-05-09 15:35:00,31.23,31.24,31.21,31.23,46591.0,29.1968,29.2062,29.1781,29.1968,46591.0
2023-05-09 15:40:00,31.23,31.23,31.19,31.2,54199.0,29.1968,29.1968,29.1594,29.1688,54199.0
2023-05-09 15:45:00,31.2,31.2,31.18,31.19,75196.0,29.1688,29.1688,29.1501,29.1594,75196.0
2023-05-09 15:50:00,31.18,31.22,31.17,31.2,119710.0,29.1501,29.1875,29.1407,29.1688,119710.0
2023-05-09 15:55:00,31.2,31.21,31.15,31.16,307878.0,29.1688,29.1781,29.122,29.1314,307878.0
2023-05-10 09:30:00,31.44,31.52,31.38,31.41,47914.0,29.3931,29.4679,29.337,29.3651,47914.0
2023-05-10 09:35:00,31.42,31.43,31.34,31.36,34568.0,29.3744,29.3838,29.2997,29.3183,34568.0
2023-05-10 09:40:00,31.37,31.38,31.29,31.3,36400.0,29.3277,29.337,29.2529,29.2623,36400.0
2023-05-10 09:45:00,31.31,31.35,31.25,31.29,58047.0,29.2716,29.309,29.2155,29.2529,58047.0
2023-05-10 09:50:00,31.29,31.33,31.28,31.29,34588.0,29.2529,29.2903,29.2436,29.2529,34588.0
2023-05-10 09:55:00,31.29,31.4,31.28,31.39,37015.0,29.2529,29.3557,29.2436,29.3464,37015.0
2023-05-10 10:00:00,31.39,31.48,31.38,31.47,31665.0,29.3464,29.4305,29.337,29.4212,31665.0
2023-05-10 10:05:00,31.46,31.51,31.42,31.43,22511.0,29.4118,29.4586,29.3744,29.3838,22511.0
2023-05-10 10:10:00,31.43,31.48,31.4,31.47,28506.0,29.3838,29.4305,29.3557,29.4212,28506.0
2023-05-10 10:15:00,31.48,31.49,31.37,31.39,46592.0,29.4305,29.4399,29.3277,29.3464,46592.0
2023-05-10 10:20:00,31.39,31.45,31.38,31.44,25139.0,29.3464,29.4025,29.337,29.3931,25139.0
2023-05-10 10:25:00,31.44,31.45,31.39,31.4,19332.0,29.3931,29.4025,29.3464,29.3557,19332.0
2023-05-10 10:30:00,31.41,31.45,31.4,31.42,13479.0,29.3651,29.4025,29.3557,29.3744,13479.0
2023-05-10 10:35:00,31.41,31.41,31.33,31.36,21349.0,29.3651,29.3651,29.2903,29.3183,21349.0
2023-05-10 10:40:00,31.35,31.37,31.26,31.27,19790.0,29.309,29.3277,29.2249,29.2342,19790.0
2023-05-10 10:45:00,31.27,31.3,31.22,31.27,30109.0,29.2342,29.2623,29.1875,29.2342,30109.0
2023-05-10 10:50:00,31.26,31.31,31.22,31.29,26369.0,29.2249,29.2716,29.1875,29.2529,26369.0
2023-05-10 10:55:00,31.28,31.3,31.23,31.27,62392.0,29.2436,29.2623,29.1968,29.2342,62392.0
2023-05-10 11:00:00,31.26,31.31,31.24,31.29,43688.0,29.2249,29.2716,29.2062,29.2529,43688.0
2023-05-10 11:05:00,31.3,31.34,31.3,31.32,67913.0,29.2623,29.2997,29.2623,29.281,67913.0
2023-05-10 11:10:00,31.33,31.38,31.31,31.32,35600.0,29.2903,29.337,29.2716,29.281,35600.0
2023-05-10 11:15:00,31.32,31.39,31.32,31.38,19724.0,29.281,29.3464,29.281,29.337,19724.0
2023-05-10 11:20:00,31.39,31.39,31.33,31.34,22645.0,29.3464,29.3464,29.2903,29.2997,22645.0
2023-05-10 11:25:00,31.35,31.36,31.33,31.35,7073.0,29.309,29.3183,29.2903,29.309,7073.0
2023-05-10 11:30:00,31.35,31.37,31.33,31.37,11523.0,29.309,29.3277,29.2903,29.3277,11523.0
2023-05-10 11:35:00,31.38,31.4,31.35,31.36,15775.0,29.337,29.3557,29.309,29.3183,15775.0
2023-05-10 11:40:00,31.36,31.39,31.35,31.35,13061.0,29.3183,29.3464,29.309,29.309,13061.0
2023-05-10 11:45:00,31.34,31.34,31.32,31.33,5708.0,29.2997,29.2997,29.281,29.2903,5708.0
2023-05-10 11:50:00,31.33,31.33,31.29,31.31,21242.0,29.2903,29.2903,29.2529,29.2716,21242.0
2023-05-10 11:55:00,31.31,31.33,31.29,31.31,22623.0,29.2716,29.2903,29.2529,29.2716,22623.0
2023-05-10 12:00:00,31.31,31.35,31.29,31.32,46757.0,29.2716,29.309,29.2529,29.281,46757.0
2023-05-10 12:05:00,31.31,31.32,31.27,31.31,23323.0,29.2716,29.281,29.2342,29.2716,23323.0
2023-05-10 12:10:00,31.31,31.33,31.29,31.32,23801.0,29.2716,29.2903,29.2529,29.281,23801.0
2023-05-10 12:15:00,31.32,31.36,31.31,31.32,80778.0,29.281,29.3183,29.2716,29.281,80778.0
2023-05-10 12:20:00,31.33,31.37,31.32,31.35,41499.0,29.2903,29.3277,29.281,29.309,41499.0
2023-05-10 12:25:00,31.36,31.36,31.33,31.34,23740.0,29.3183,29.3183,29.2903,29.2997,23740.0
2023-05-10 12:30:00,31.34,31.35,31.26,31.27,29839.0,29.2997,29.309,29.2249,29.2342,29839.0
2023-05-10 12:35:00,31.28,31.28,31.22,31.23,20309.0,29.2436,29.2436,29.1875,29.1968,20309.0
2023-05-10 12:40:00,31.24,31.26,31.2,31.21,16683.0,29.2062,29.2249,29.1688,29.1781,16683.0
2023-05-10 12:45:00,31.2,31.21,31.17,31.2,18177.0,29.1688,29.1781,29.1407,29.1688,18177.0
2023-05-10 12:50:00,31.2,31.23,31.19,31.23,60530.0,29.1688,29.1968,29.1594,29.1968,60530.0
2023-05-10 12:55:00,31.23,31.24,31.2,31.21,65737.0,29.1968,29.2062,29.1688,29.1781,65737.0
2023-05-10 13:00:00,31.21,31.22,31.14,31.19,48073.0,29.1781,29.1875,29.1127,29.1594,48073.0
2023-05-10 13:05:00,31.19,31.22,31.18,31.2,80789.0,29.1594,29.1875,29.1501,29.1688,80789.0
2023-05-10 13:10:00,31.2,31.21,31.12,31.14,37816.0,29.1688,29.1781,29.094,29.1127,37816.0
2023-05-10 13:15:00,31.13,31.13,31.07,31.11,16350.0,29.1033,29.1033,29.0472,29.0846,16350.0
2023-05-10 13:20:00,31.12,31.16,31.11,31.13,57257.0,29.094,29.1314,29.0846,29.1033,57257.0
2023-05-10 13:25:00,31.12,31.13,31.05,31.09,33085.0,29.094,29.1033,29.0285,29.0659,33085.0
2023-05-10 13:30:00,31.09,31.16,31.08,31.15,37622.0,29.0659,29.1314,29.0566,29.122,37622.0
2023-05-10 13:35:00,31.15,31.16,31.09,31.1,43405.0,29.122,29.1314,29.0659,29.0753,43405.0
2023-05-10 13:40:00,31.1,31.14,31.09,31.14,21480.0,29.0753,29.1127,29.0659,29.1127,21480.0
2023-05-10 13:45:00,31.14,31.19,31.13,31.18,12023.0,29.1127,29.1594,29.1033,29.1501,12023.0
2023-05-10 13:50:00,31.18,31.23,31.17,31.22,31182.0,29.1501,29.1968,29.1407,29.1875,31182.0
2023-05-10 13:55:00,31.23,31.26,31.22,31.25,27519.0,29.1968,29.2249,29.1875,29.2155,27519.0
2023-05-10 14:00:00,31.25,31.27,31.17,31.18,38583.0,29.2155,29.2342,29.1407,29.1501,38583.0
2023-05-10 14:05:00,31.18,31.2,31.18,31.18,11848.0,29.1501,29.1688,29.1501,29.1501,11848.0
2023-05-10 14:10:00,31.18,31.22,31.17,31.19,27983.0,29.1501,29.1875,29.1407,29.1594,27983.0
2023-05-10 14:15:00,31.19,31.21,31.18,31.18,18246.0,29.1594,29.1781,29.1501,29.1501,18246.0
2023-05-10 14:20:00,31.18,31.19,31.14,31.15,11052.0,29.1501,29.1594,29.1127,29.122,11052.0
2023-05-10 14:25:00,31.15,31.19,31.14,31.17,40179.0,29.122,29.1594,29.1127,29.1407,40179.0
2023-05-10 14:30:00,31.18,31.2,31.17,31.19,17295.0,29.1501,29.1688,29.1407,29.1594,17295.0
2023-05-10 14:35:00,31.2,31.23,31.19,31.22,9651.0,29.1688,29.1968,29.1594,29.1875,9651.0
2023-05-10 14:40:00,31.22,31.24,31.21,31.22,23215.0,29.1875,29.2062,29.1781,29.1875,23215.0
2023-05-10 14:45:00,31.22,31.24,31.18,31.2,12522.0,29.1875,29.2062,29.1501,29.1688,12522.0
2023-05-10 14:50:00,31.2,31.21,31.18,31.19,10122.0,29.1688,29.1781,29.1501,29.1594,10122.0
2023-05-10 14:55:00,31.18,31.19,31.16,31.17,26925.0,29.1501,29.1594,29.1314,29.1407,26925.0
2023-05-10 15:00:00,31.18,31.2,31.17,31.18,19208.0,29.1501,29.1688,29.1407,29.1501,19208.0
2023-05-10 15:05:00,31.19,31.22,31.17,31.21,27265.0,29.1594,29.1875,29.1407,29.1781,27265.0
2023-05-10 15:10:00,31.21,31.25,31.21,31.21,19417.0,29.1781,29.2155,29.1781,29.1781,19417.0
2023-05-10 15:15:00,31.21,31.25,31.2,31.24,30667.0,29.1781,29.2155,29.1688,29.2062,30667.0
2023-05-10 15:20:00,31.24,31.33,31.24,31.33,42503.0,29.2062,29.2903,29.2062,29.2903,42503.0
2023-05-10 15:25:00,31.33,31.34,31.29,31.31,40984.0,29.2903,29.2997,29.2529,29.2716,40984.0
2023-05-10 15:30:00,31.31,31.35,31.3,31.33,81360.0,29.2716,29.309,29.2623,29.2903,81360.0
2023-05-10 15:35:00,31.32,31.34,31.3,31.33,24438.0,29.281,29.2997,29.2623,29.2903,24438.0
2023-05-10 15:40:00,31.33,31.35,31.3,31.32,46567.0,29.2903,29.309,29.2623,29.281,46567.0
2023-05-10 15:45:00,31.31,31.37,31.31,31.34,70692.0,29.2716,29.3277,29.2716,29.2997,70692.0
2023-05-10 15:50:00,31.33,31.34,31.28,31.3,102356.0,29.2903,29.2997,29.2436,29.2623,102356.0
2023-05-10 15:55:00,31.3,31.31,31.26,31.28,170316.0,29.2623,29.2716,29.2249,29.2436,170316.0
2023-05-11 09:30:00,31.14,31.19,31.01,31.06,40877.0,29.1127,29.1594,28.9911,29.0379,40877.0
2023-05-11 09:35:00,31.05,31.18,31.05,31.1,18890.0,29.0285,29.1501,29.0285,29.0753,18890.0
2023-05-11 09:40:00,31.1,31.18,31.1,31.14,14666.0,29.0753,29.1501,29.0753,29.1127,14666.0
2023-05-11 09:45:00,31.14,31.17,31.03,31.03,21400.0,29.1127,29.1407,29.0098,29.0098,21400.0
2023-05-11 09:50:00,31.03,31.09,31.01,31.07,26768.0,29.0098,29.0659,28.9911,29.0472,26768.0
2023-05-11 09:55:00,31.07,31.1,31.05,31.06,31245.0,29.0472,29.0753,29.0285,29.0379,31245.0
2023-05-11 10:00:00,31.07,31.07,30.95,30.96,47752.0,29.0472,29.0472,28.935,28.9444,47752.0
2023-05-11 10:05:00,30.96,31.01,30.95,30.99,36133.0,28.9444,28.9911,28.935,28.9724,36133.0
2023-05-11 10:10:00,31.0,31.01,30.95,30.99,13869.0,28.9818,28.9911,28.935,28.9724,13869.0
2023-05-11 10:15:00,30.98,31.01,30.95,30.96,20898.0,28.9631,28.9911,28.935,28.9444,20898.0
2023-05-11 10:20:00,30.96,31.01,30.95,31.01,48683.0,28.9444,28.9911,28.935,28.9911,48683.0
2023-05-11 10:25:00,31.03,31.05,31.01,31.04,40180.0,29.0098,29.0285,28.9911,29.0192,40180.0
2023-05-11 10:30:00,31.04,31.05,30.98,31.0,28312.0,29.0192,29.0285,28.9631,28.9818,28312.0
2023-05-11 10:35:00,31.01,31.02,30.99,31.0,14889.0,28.9911,29.0005,28.9724,28.9818,14889.0
2023-05-11 10:40:00,30.99,31.02,30.98,31.01,14525.0,28.9724,29.0005,28.9631,28.9911,14525.0
2023-05-11 10:45:00,31.0,31.1,31.0,31.07,44295.0,28.9818,29.0753,28.9818,29.0472,44295.0
2023-05-11 10:50:00,31.08,31.1,31.03,31.04,48645.0,29.0566,29.0753,29.0098,29.0192,48645.0
2023-05-11 10:55:00,31.04,31.04,30.99,31.02,23024.0,29.0192,29.0192,28.9724,29.0005,23024.0
2023-05-11 11:00:00,31.02,31.06,31.01,31.02,24273.0,29.0005,29.0379,28.9911,29.0005,24273.0
2023-05-11 11:05:00,31.03,31.04,30.97,30.98,47202.0,29.0098,29.0192,28.9537,28.9631,47202.0
2023-05-11 11:10:00,30.97,30.99,30.97,30.98,39082.0,28.9537,28.9724,28.9537,28.9631,39082.0
2023-05-11 11:15:00,30.99,31.0,30.93,30.95,63691.0,28.9724,28.9818,28.9163,28.935,63691.0
2023-05-11 11:20:00,30.96,30.96,30.91,30.92,48722.0,28.9444,28.9444,28.8976,28.907,48722.0
2023-05-11 11:25:00,30.91,30.92,30.89,30.91,20506.0,28.8976,28.907,28.8789,28.8976,20506.0
2023-05-11 11:30:00,30.92,30.95,30.9,30.91,28921.0,28.907,28.935,28.8883,28.8976,28921.0
2023-05-11 11:35:00,30.91,30.91,30.87,30.87,24647.0,28.8976,28.8976,28.8603,28.8603,24647.0
2023-05-11 11:40:00,30.88,30.95,30.86,30.93,14895.0,28.8696,28.935,28.8509,28.9163,14895.0
2023-05-11 11:45:00,30.93,30.93,30.86,30.88,16190.0,28.9163,28.9163,28.8509,28.8696,16190.0
2023-05-11 11:50:00,30.88,30.93,30.87,30.92,14883.0,28.8696,28.9163,28.8603,28.907,14883.0
2023-05-11 11:55:00,30.92,30.93,30.89,30.91,23946.0,28.907,28.9163,28.8789,28.8976,23946.0
2023-05-11 12:00:00,30.92,30.93,30.87,30.88,13232.0,28.907,28.9163,28.8603,28.8696,13232.0
2023-05-11 12:05:00,30.89,30.93,30.87,30.92,12071.0,28.8789,28.9163,28.8603,28.907,12071.0
2023-05-11 12:10:00,30.91,30.91,30.87,30.89,15315.0,28.8976,28.8976,28.8603,28.8789,15315.0
2023-05-11 12:15:00,30.89,30.89,30.84,30.87,24423.0,28.8789,28.8789,28.8322,28.8603,24423.0
2023-05-11 12:20:00,30.87,30.92,30.86,30.92,32602.0,28.8603,28.907,28.8509,28.907,32602.0
2023-05-11 12:25:00,30.91,30.92,30.87,30.91,28824.0,28.8976,28.907,28.8603,28.8976,28824.0
2023-05-11 12:30:00,30.92,30.94,30.89,30.89,8981.0,28.907,28.9257,28.8789,28.8789,8981.0
2023-05-11 12:35:00,30.89,30.91,30.88,30.9,7111.0,28.8789,28.8976,28.8696,28.8883,7111.0
2023-05-11 12:40:00,30.9,30.92,30.88,30.91,11426.0,28.8883,28.907,28.8696,28.8976,11426.0
2023-05-11 12:45:00,30.91,30.94,30.89,30.94,50278.0,28.8976,28.9257,28.8789,28.9257,50278.0
2023-05-11 12:50:00,30.94,30.94,30.88,30.89,126607.0,28.9257,28.9257,28.8696,28.8789,126607.0
2023-05-11 12:55:00,30.89,30.92,30.85,30.92,89328.0,28.8789,28.907,28.8416,28.907,89328.0
2023-05-11 13:00:00,30.92,30.95,30.92,30.93,9236.0,28.907,28.935,28.907,28.9163,9236.0
2023-05-11 13:05:00,30.93,30.98,30.92,30.94,51354.0,28.9163,28.9631,28.907,28.9257,51354.0
2023-05-11 13:10:00,30.94,30.95,30.92,30.95,13724.0,28.9257,28.935,28.907,28.935,13724.0
2023-05-11 13:15:00,30.94,30.98,30.93,30.98,35675.0,28.9257,28.9631,28.9163,28.9631,35675.0
2023-05-11 13:20:00,30.98,30.99,30.93,30.94,25935.0,28.9631,28.9724,28.9163,28.9257,25935.0
2023-05-11 13:25:00,30.94,30.96,30.92,30.92,16774.0,28.9257,28.9444,28.907,28.907,16774.0
2023-05-11 13:30:00,30.92,30.93,30.9,30.92,13060.0,28.907,28.9163,28.8883,28.907,13060.0
2023-05-11 13:35:00,30.92,30.96,30.89,30.96,16135.0,28.907,28.9444,28.8789,28.9444,16135.0
2023-05-11 13:40:00,30.95,30.95,30.86,30.87,68687.0,28.935,28.935,28.8509,28.8603,68687.0
2023-05-11 13:45:00,30.87,30.89,30.84,30.88,45105.0,28.8603,28.8789,28.8322,28.8696,45105.0
2023-05-11 13:50:00,30.88,30.9,30.86,30.9,30764.0,28.8696,28.8883,28.8509,28.8883,30764.0
2023-05-11 13:55:00,30.9,30.95,30.89,30.95,6906.0,28.8883,28.935,28.8789,28.935,6906.0
2023-05-11 14:00:00,30.95,30.95,30.91,30.93,11381.0,28.935,28.935,28.8976,28.9163,11381.0
2023-05-11 14:05:00,30.92,30.93,30.9,30.93,15591.0,28.907,28.9163,28.8883,28.9163,15591.0
2023-05-11 14:10:00,30.93,30.94,30.92,30.94,6758.0,28.9163,28.9257,28.907,28.9257,6758.0
2023-05-11 14:15:00,30.94,30.95,30.89,30.9,22556.0,28.9257,28.935,28.8789,28.8883,22556.0
2023-05-11 14:20:00,30.9,30.94,30.88,30.94,12225.0,28.8883,28.9257,28.8696,28.9257,12225.0
2023-05-11 14:25:00,30.93,30.96,30.93,30.94,11160.0,28.9163,28.9444,28.9163,28.9257,11160.0
2023-05-11 14:30:00,30.94,30.95,30.92,30.94,8911.0,28.9257,28.935,28.907,28.9257,8911.0
2023-05-11 14:35:00,30.94,30.94,30.91,30.93,24349.0,28.9257,28.9257,28.8976,28.9163,24349.0
2023-05-11 14:40:00,30.93,30.97,30.92,30.97,29915.0,28.9163,28.9537,28.907,28.9537,29915.0
2023-05-11 14:45:00,30.96,30.98,30.94,30.98,18932.0,28.9444,28.9631,28.9257,28.9631,18932.0
2023-05-11 14:50:00,30.97,30.99,30.94,30.95,19560.0,28.9537,28.9724,28.9257,28.935,19560.0
2023-05-11 14:55:00,30.95,30.99,30.94,30.98,16879.0,28.935,28.9724,28.9257,28.9631,16879.0
2023-05-11 15:00:00,30.99,31.0,30.97,30.98,15480.0,28.9724,28.9818,28.9537,28.9631,15480.0
2023-05-11 15:05:00,30.97,31.0,30.96,30.99,48940.0,28.9537,28.9818,28.9444,28.9724,48940.0
2023-05-11 15:10:00,31.0,31.0,30.96,30.99,54162.0,28.9818,28.9818,28.9444,28.9724,54162.0
2023-05-11 15:15:00,30.98,30.98,30.93,30.96,123576.0,28.9631,28.9631,28.9163,28.9444,123576.0
2023-05-11 15:20:00,30.95,30.97,30.94,30.97,36917.0,28.935,28.9537,28.9257,28.9537,36917.0
2023-05-11 15:25:00,30.96,30.97,30.94,30.96,24811.0,28.9444,28.9537,28.9257,28.9444,24811.0
2023-05-11 15:30:00,30.95,30.98,30.92,30.94,45821.0,28.935,28.9631,28.907,28.9257,45821.0
2023-05-11 15:35:00,30.94,30.96,30.91,30.95,40474.0,28.9257,28.9444,28.8976,28.935,40474.0
2023-05-11 15:40:00,30.95,30.96,30.93,30.95,51905.0,28.935,28.9444,28.9163,28.935,51905.0
2023-05-11 15:45:00,30.95,30.97,30.93,30.96,72637.0,28.935,28.9537,28.9163,28.9444,72637.0
2023-05-11 15:50:00,30.96,30.97,30.93,30.95,122370.0,28.9444,28.9537,28.9163,28.935,122370.0
2023-05-11 15:55:00,30.95,31.01,30.94,30.99,269672.0,28.935,28.9911,28.9257,28.9724,269672.0
2023-05-12 09:30:00,31.03,31.1,30.98,31.03,59434.0,29.0098,29.0753,28.9631,29.0098,59434.0
2023-05-12 09:35:00,31.04,31.06,30.94,31.01,54194.0,29.0192,29.0379,28.9257,28.9911,54194.0
2023-05-12 09:40:00,31.02,31.09,30.98,31.09,33061.0,29.0005,29.0659,28.9631,29.0659,33061.0
2023-05-12 09:45:00,31.09,31.11,31.0,31.01,44660.0,29.0659,29.0846,28.9818,28.9911,44660.0
2023-05-12 09:50:00,31.0,31.15,31.0,31.15,22868.0,28.9818,29.122,28.9818,29.122,22868.0
2023-05-12 09:55:00,31.15,31.15,31.07,31.07,12651.0,29.122,29.122,29.0472,29.0472,12651.0
2023-05-12 10:00:00,31.06,31.08,31.02,31.04,46932.0,29.0379,29.0566,29.0005,29.0192,46932.0
2023-05-12 10:05:00,31.04,31.05,30.93,30.94,27978.0,29.0192,29.0285,28.9163,28.9257,27978.0
2023-05-12 10:10:00,30.94,31.01,30.92,30.99,66007.0,28.9257,28.9911,28.907,28.9724,66007.0
2023-05-12 10:15:00,30.99,31.02,30.96,31.0,11237.0,28.9724,29.0005,28.9444,28.9818,11237.0
2023-05-12 10:20:00,31.0,31.06,31.0,31.05,22849.0,28.9818,29.0379,28.9818,29.0285,22849.0
2023-05-12 10:25:00,31.05,31.05,30.99,30.99,15862.0,29.0285,29.0285,28.9724,28.9724,15862.0
2023-05-12 10:30:00,30.99,31.04,30.97,31.02,26418.0,28.9724,29.0192,28.9537,29.0005,26418.0
2023-05-12 10:35:00,31.01,31.01,30.94,30.96,14759.0,28.9911,28.9911,28.9257,28.9444,14759.0
2023-05-12 10:40:00,30.96,31.0,30.95,30.98,9669.0,28.9444,28.9818,28.935,28.9631,9669.0
2023-05-12 10:45:00,30.97,30.97,30.93,30.96,16083.0,28.9537,28.9537,28.9163,28.9444,16083.0
2023-05-12 10:50:00,30.96,30.96,30.9,30.93,14668.0,28.9444,28.9444,28.8883,28.9163,14668.0
2023-05-12 10:55:00,30.93,30.95,30.92,30.94,21343.0,28.9163,28.935,28.907,28.9257,21343.0
2023-05-12 11:00:00,30.95,30.99,30.95,30.99,9083.0,28.935,28.9724,28.935,28.9724,9083.0
2023-05-12 11:05:00,30.99,31.01,30.97,30.98,11481.0,28.9724,28.9911,28.9537,28.9631,11481.0
2023-05-12 11:10:00,30.98,30.99,30.94,30.95,9498.0,28.9631,28.9724,28.9257,28.935,9498.0
2023-05-12 11:15:00,30.95,30.95,30.91,30.94,18490.0,28.935,28.935,28.8976,28.9257,18490.0
2023-05-12 11:20:00,30.93,30.96,30.93,30.94,9261.0,28.9163,28.9444,28.9163,28.9257,9261.0
2023-05-12 11:25:00,30.94,30.94,30.9,30.92,14400.0,28.9257,28.9257,28.8883,28.907,14400.0
2023-05-12 11:30:00,30.92,30.92,30.9,30.92,10187.0,28.907,28.907,28.8883,28.907,10187.0
2023-05-12 11:35:00,30.92,30.93,30.88,30.89,30124.0,28.907,28.9163,28.8696,28.8789,30124.0
2023-05-12 11:40:00,30.89,30.89,30.85,30.88,47335.0,28.8789,28.8789,28.8416,28.8696,47335.0
2023-05-12 11:45:00,30.87,30.94,30.86,30.93,29472.0,28.8603,28.9257,28.8509,28.9163,29472.0
2023-05-12 11:50:00,30.93,30.95,30.91,30.95,18174.0,28.9163,28.935,28.8976,28.935,18174.0
2023-05-12 11:55:00,30.94,30.99,30.94,30.99,8565.0,28.9257,28.9724,28.9257,28.9724,8565.0
2023-05-12 12:00:00,30.99,31.0,30.92,30.92,31405.0,28.9724,28.9818,28.907,28.907,31405.0
2023-05-12 12:05:00,30.92,30.93,30.89,30.91,22572.0,28.907,28.9163,28.8789,28.8976,22572.0
2023-05-12 12:10:00,30.91,30.91,30.85,30.87,18791.0,28.8976,28.8976,28.8416,28.8603,18791.0
2023-05-12 12:15:00,30.87,30.91,30.86,30.9,20539.0,28.8603,28.8976,28.8509,28.8883,20539.0
2023-05-12 12:20:00,30.9,30.91,30.85,30.87,15100.0,28.8883,28.8976,28.8416,28.8603,15100.0
2023-05-12 12:25:00,30.87,30.9,30.86,30.87,51618.0,28.8603,28.8883,28.8509,28.8603,51618.0
2023-05-12 12:30:00,30.87,30.88,30.84,30.87,19723.0,28.8603,28.8696,28.8322,28.8603,19723.0
2023-05-12 12:35:00,30.88,30.89,30.82,30.85,11271.0,28.8696,28.8789,28.8135,28.8416,11271.0
2023-05-12 12:40:00,30.86,30.86,30.82,30.83,13061.0,28.8509,28.8509,28.8135,28.8229,13061.0
2023-05-12 12:45:00,30.83,30.84,30.81,30.83,14710.0,28.8229,28.8322,28.8042,28.8229,14710.0
2023-05-12 12:50:00,30.83,30.84,30.82,30.83,16386.0,28.8229,28.8322,28.8135,28.8229,16386.0
2023-05-12 12:55:00,30.83,30.85,30.82,30.83,9519.0,28.8229,28.8416,28.8135,28.8229,9519.0
2023-05-12 13:00:00,30.83,30.83,30.81,30.83,16050.0,28.8229,28.8229,28.8042,28.8229,16050.0
2023-05-12 13:05:00,30.84,30.86,30.82,30.85,16649.0,28.8322,28.8509,28.8135,28.8416,16649.0
2023-05-12 13:10:00,30.84,30.86,30.82,30.84,15020.0,28.8322,28.8509,28.8135,28.8322,15020.0
2023-05-12 13:15:00,30.84,30.85,30.82,30.85,11238.0,28.8322,28.8416,28.8135,28.8416,11238.0
2023-05-12 13:20:00,30.84,30.9,30.83,30.9,15798.0,28.8322,28.8883,28.8229,28.8883,15798.0
2023-05-12 13:25:00,30.9,30.91,30.87,30.88,10227.0,28.8883,28.8976,28.8603,28.8696,10227.0
2023-05-12 13:30:00,30.88,30.91,30.87,30.89,23125.0,28.8696,28.8976,28.8603,28.8789,23125.0
2023-05-12 13:35:00,30.88,30.89,30.86,30.87,28554.0,28.8696,28.8789,28.8509,28.8603,28554.0
2023-05-12 13:40:00,30.86,30.87,30.84,30.84,12605.0,28.8509,28.8603,28.8322,28.8322,12605.0
2023-05-12 13:45:00,30.85,30.86,30.81,30.83,12676.0,28.8416,28.8509,28.8042,28.8229,12676.0
2023-05-12 13:50:00,30.82,30.84,30.8,30.8,31277.0,28.8135,28.8322,28.7948,28.7948,31277.0
2023-05-12 13:55:00,30.8,30.81,30.78,30.78,27570.0,28.7948,28.8042,28.7761,28.7761,27570.0
2023-05-12 14:00:00,30.79,30.81,30.77,30.79,25200.0,28.7855,28.8042,28.7668,28.7855,25200.0
2023-05-12 14:05:00,30.79,30.82,30.78,30.8,15603.0,28.7855,28.8135,28.7761,28.7948,15603.0
2023-05-12 14:10:00,30.8,30.83,30.77,30.79,11973.0,28.7948,28.8229,28.7668,28.7855,11973.0
2023-05-12 14:15:00,30.79,30.79,30.76,30.78,8262.0,28.7855,28.7855,28.7574,28.7761,8262.0
2023-05-12 14:20:00,30.77,30.79,30.76,30.78,13830.0,28.7668,28.7855,28.7574,28.7761,13830.0
2023-05-12 14:25:00,30.79,30.83,30.78,30.8,20238.0,28.7855,28.8229,28.7761,28.7948,20238.0
2023-05-12 14:30:00,30.81,30.81,30.77,30.8,33487.0,28.8042,28.8042,28.7668,28.7948,33487.0
2023-05-12 14:35:00,30.81,30.81,30.75,30.77,18640.0,28.8042,28.8042,28.7481,28.7668,18640.0
2023-05-12 14:40:00,30.78,30.79,30.75,30.78,23008.0,28.7761,28.7855,28.7481,28.7761,23008.0
2023-05-12 14:45:00,30.78,30.82,30.77,30.79,15448.0,28.7761,28.8135,28.7668,28.7855,15448.0
2023-05-12 14:50:00,30.8,30.83,30.79,30.82,12037.0,28.7948,28.8229,28.7855,28.8135,12037.0
2023-05-12 14:55:00,30.82,30.84,30.8,30.83,10753.0,28.8135,28.8322,28.7948,28.8229,10753.0
2023-05-12 15:00:00,30.84,30.84,30.81,30.83,14553.0,28.8322,28.8322,28.8042,28.8229,14553.0
2023-05-12 15:05:00,30.83,30.87,30.82,30.86,22300.0,28.8229,28.8603,28.8135,28.8509,22300.0
2023-05-12 15:10:00,30.87,30.88,30.82,30.84,19498.0,28.8603,28.8696,28.8135,28.8322,19498.0
2023-05-12 15:15:00,30.84,30.87,30.83,30.87,23403.0,28.8322,28.8603,28.8229,28.8603,23403.0
2023-05-12 15:20:00,30.87,30.88,30.84,30.85,30548.0,28.8603,28.8696,28.8322,28.8416,30548.0
2023-05-12 15:25:00,30.85,30.86,30.83,30.86,24064.0,28.8416,28.8509,28.8229,28.8509,24064.0
2023-05-12 15:30:00,30.86,30.88,30.84,30.87,25187.0,28.8509,28.8696,28.8322,28.8603,25187.0
2023-05-12 15:35:00,30.88,30.9,30.86,30.89,30142.0,28.8696,28.8883,28.8509,28.8789,30142.0
2023-05-12 15:40:00,30.89,30.91,30.88,30.89,29037.0,28.8789,28.8976,28.8696,28.8789,29037.0
2023-05-12 15:45:00,30.89,30.93,30.89,30.91,52916.0,28.8789,28.9163,28.8789,28.8976,52916.0
2023-05-12 15:50:00,30.91,30.95,30.89,30.95,55333.0,28.8976,28.935,28.8789,28.935,55333.0
2023-05-12 15:55:00,30.95,30.99,30.93,30.99,199160.0,28.935,28.9724,28.9163,28.9724,199160.0
2023-05-15 09:30:00,30.99,31.1,30.91,30.92,138182.0,28.9724,29.0753,28.8976,28.907,138182.0
2023-05-15 09:35:00,30.91,30.93,30.84,30.93,58858.0,28.8976,28.9163,28.8322,28.9163,58858.0
2023-05-15 09:40:00,30.93,30.95,30.86,30.86,32453.0,28.9163,28.935,28.8509,28.8509,32453.0
2023-05-15 09:45:00,30.87,30.92,30.84,30.88,29717.0,28.8603,28.907,28.8322,28.8696,29717.0
2023-05-15 09:50:00,30.87,30.88,30.85,30.88,24010.0,28.8603,28.8696,28.8416,28.8696,24010.0
2023-05-15 09:55:00,30.88,30.93,30.85,30.92,30650.0,28.8696,28.9163,28.8416,28.907,30650.0
2023-05-15 10:00:00,30.92,30.94,30.9,30.92,12527.0,28.907,28.9257,28.8883,28.907,12527.0
2023-05-15 10:05:00,30.92,30.94,30.88,30.9,59550.0,28.907,28.9257,28.8696,28.8883,59550.0
2023-05-15 10:10:00,30.89,30.9,30.84,30.85,29694.0,28.8789,28.8883,28.8322,28.8416,29694.0
2023-05-15 10:15:00,30.85,30.87,30.83,30.86,24020.0,28.8416,28.8603,28.8229,28.8509,24020.0
2023-05-15 10:20:00,30.86,30.89,30.84,30.88,29448.0,28.8509,28.8789,28.8322,28.8696,29448.0
2023-05-15 10:25:00,30.89,30.93,30.88,30.93,16446.0,28.8789,28.9163,28.8696,28.9163,16446.0
2023-05-15 10:30:00,30.93,30.95,30.91,30.92,18162.0,28.9163,28.935,28.8976,28.907,18162.0
2023-05-15 10:35:00,30.92,30.94,30.88,30.89,23747.0,28.907,28.9257,28.8696,28.8789,23747.0
2023-05-15 10:40:00,30.89,30.93,30.88,30.91,16997.0,28.8789,28.9163,28.8696,28.8976,16997.0
2023-05-15 10:45:00,30.91,30.96,30.9,30.96,18917.0,28.8976,28.9444,28.8883,28.9444,18917.0
2023-05-15 10:50:00,30.96,31.0,30.95,31.0,15131.0,28.9444,28.9818,28.935,28.9818,15131.0
2023-05-15 10:55:00,31.0,31.01,30.96,30.99,28159.0,28.9818,28.9911,28.9444,28.9724,28159.0
2023-05-15 11:00:00,30.99,31.0,30.95,30.96,14967.0,28.9724,28.9818,28.935,28.9444,14967.0
2023-05-15 11:05:00,30.96,31.01,30.96,31.01,30417.0,28.9444,28.9911,28.9444,28.9911,30417.0
2023-05-15 11:10:00,31.01,31.02,31.0,31.01,8927.0,28.9911,29.0005,28.9818,28.9911,8927.0
2023-05-15 11:15:00,31.01,31.08,31.0,31.08,48121.0,28.9911,29.0566,28.9818,29.0566,48121.0
2023-05-15 11:20:00,31.08,31.09,31.05,31.05,22972.0,29.0566,29.0659,29.0285,29.0285,22972.0
2023-05-15 11:25:00,31.06,31.08,31.05,31.05,18514.0,29.0379,29.0566,29.0285,29.0285,18514.0
2023-05-15 11:30:00,31.05,31.07,30.98,31.02,48657.0,29.0285,29.0472,28.9631,29.0005,48657.0
2023-05-15 11:35:00,31.02,31.03,30.96,30.97,32813.0,29.0005,29.0098,28.9444,28.9537,32813.0
2023-05-15 11:40:00,30.97,30.98,30.92,30.93,35603.0,28.9537,28.9631,28.907,28.9163,35603.0
2023-05-15 11:45:00,30.93,30.96,30.91,30.96,31045.0,28.9163,28.9444,28.8976,28.9444,31045.0
2023-05-15 11:50:00,30.95,30.97,30.93,30.94,16345.0,28.935,28.9537,28.9163,28.9257,16345.0
2023-05-15 11:55:00,30.94,30.95,30.92,30.93,11652.0,28.9257,28.935,28.907,28.9163,11652.0
2023-05-15 12:00:00,30.93,30.95,30.92,30.92,20293.0,28.9163,28.935,28.907,28.907,20293.0
2023-05-15 12:05:00,30.92,30.96,30.92,30.96,6839.0,28.907,28.9444,28.907,28.9444,6839.0
2023-05-15 12:10:00,30.95,30.98,30.94,30.98,9310.0,28.935,28.9631,28.9257,28.9631,9310.0
2023-05-15 12:15:00,30.97,31.0,30.95,31.0,26185.0,28.9537,28.9818,28.935,28.9818,26185.0
2023-05-15 12:20:00,31.0,31.0,30.96,30.99,16508.0,28.9818,28.9818,28.9444,28.9724,16508.0
2023-05-15 12:25:00,30.98,31.01,30.96,31.01,10100.0,28.9631,28.9911,28.9444,28.9911,10100.0
2023-05-15 12:30:00,31.0,31.01,30.97,31.0,29022.0,28.9818,28.9911,28.9537,28.9818,29022.0
2023-05-15 12:35:00,31.0,31.04,31.0,31.01,14969.0,28.9818,29.0192,28.9818,28.9911,14969.0
2023-05-15 12:40:00,31.02,31.06,31.0,31.05,28984.0,29.0005,29.0379,28.9818,29.0285,28984.0
2023-05-15 12:45:00,31.06,31.1,31.05,31.1,26085.0,29.0379,29.0753,29.0285,29.0753,26085.0
2023-05-15 12:50:00,31.1,31.11,31.09,31.09,23151.0,29.0753,29.0846,29.0659,29.0659,23151.0
2023-05-15 12:55:00,31.1,31.18,31.1,31.18,16534.0,29.0753,29.1501,29.0753,29.1501,16534.0
2023-05-15 13:00:00,31.18,31.18,31.16,31.18,10660.0,29.1501,29.1501,29.1314,29.1501,10660.0
2023-05-15 13:05:00,31.18,31.2,31.16,31.2,13561.0,29.1501,29.1688,29.1314,29.1688,13561.0
2023-05-15 13:10:00,31.2,31.24,31.2,31.22,18626.0,29.1688,29.2062,29.1688,29.1875,18626.0
2023-05-15 13:15:00,31.21,31.24,31.21,31.23,9020.0,29.1781,29.2062,29.1781,29.1968,9020.0
2023-05-15 13:20:00,31.22,31.22,31.18,31.2,15509.0,29.1875,29.1875,29.1501,29.1688,15509.0
2023-05-15 13:25:00,31.2,31.21,31.12,31.13,45806.0,29.1688,29.1781,29.094,29.1033,45806.0
2023-05-15 13:30:00,31.13,31.14,31.11,31.12,24101.0,29.1033,29.1127,29.0846,29.094,24101.0
2023-05-15 13:35:00,31.11,31.12,31.09,31.1,21317.0,29.0846,29.094,29.0659,29.0753,21317.0
2023-05-15 13:40:00,31.1,31.11,31.05,31.08,24302.0,29.0753,29.0846,29.0285,29.0566,24302.0
2023-05-15 13:45:00,31.07,31.1,31.06,31.09,10869.0,29.0472,29.0753,29.0379,29.0659,10869.0
2023-05-15 13:50:00,31.1,31.16,31.07,31.16,57225.0,29.0753,29.1314,29.0472,29.1314,57225.0
2023-05-15 13:55:00,31.16,31.17,31.15,31.17,12775.0,29.1314,29.1407,29.122,29.1407,12775.0
2023-05-15 14:00:00,31.17,31.2,31.16,31.19,18759.0,29.1407,29.1688,29.1314,29.1594,18759.0
2023-05-15 14:05:00,31.19,31.2,31.18,31.19,12390.0,29.1594,29.1688,29.1501,29.1594,12390.0
2023-05-15 14:10:00,31.19,31.2,31.18,31.2,8076.0,29.1594,29.1688,29.1501,29.1688,8076.0
2023-05-15 14:15:00,31.19,31.2,31.14,31.15,41904.0,29.1594,29.1688,29.1127,29.122,41904.0
2023-05-15 14:20:00,31.16,31.17,31.14,31.17,21121.0,29.1314,29.1407,29.1127,29.1407,21121.0
2023-05-15 14:25:00,31.17,31.18,31.15,31.16,23548.0,29.1407,29.1501,29.122,29.1314,23548.0
2023-05-15 14:30:00,31.16,31.18,31.14,31.16,51292.0,29.1314,29.1501,29.1127,29.1314,51292.0
2023-05-15 14:35:00,31.16,31.18,31.16,31.17,23624.0,29.1314,29.1501,29.1314,29.1407,23624.0
2023-05-15 14:40:00,31.17,31.2,31.16,31.2,35996.0,29.1407,29.1688,29.1314,29.1688,35996.0
2023-05-15 14:45:00,31.2,31.21,31.16,31.18,28799.0,29.1688,29.1781,29.1314,29.1501,28799.0
2023-05-15 14:50:00,31.18,31.19,31.14,31.15,24337.0,29.1501,29.1594,29.1127,29.122,24337.0
2023-05-15 14:55:00,31.15,31.15,31.11,31.13,11415.0,29.122,29.122,29.0846,29.1033,11415.0
2023-05-15 15:00:00,31.13,31.16,31.12,31.15,17941.0,29.1033,29.1314,29.094,29.122,17941.0
2023-05-15 15:05:00,31.15,31.16,31.13,31.14,24063.0,29.122,29.1314,29.1033,29.1127,24063.0
2023-05-15 15:10:00,31.15,31.16,31.13,31.14,13019.0,29.122,29.1314,29.1033,29.1127,13019.0
2023-05-15 15:15:00,31.14,31.14,31.12,31.14,26740.0,29.1127,29.1127,29.094,29.1127,26740.0
2023-05-15 15:20:00,31.14,31.17,31.1,31.15,27245.0,29.1127,29.1407,29.0753,29.122,27245.0
2023-05-15 15:25:00,31.16,31.18,31.15,31.18,15642.0,29.1314,29.1501,29.122,29.1501,15642.0
2023-05-15 15:30:00,31.17,31.2,31.16,31.18,19036.0,29.1407,29.1688,29.1314,29.1501,19036.0
2023-05-15 15:35:00,31.19,31.2,31.15,31.19,50440.0,29.1594,29.1688,29.122,29.1594,50440.0
2023-05-15 15:40:00,31.19,31.2,31.16,31.17,26206.0,29.1594,29.1688,29.1314,29.1407,26206.0
2023-05-15 15:45:00,31.17,31.2,31.17,31.18,49774.0,29.1407,29.1688,29.1407,29.1501,49774.0
2023-05-15 15:50:00,31.18,31.2,31.15,31.16,93936.0,29.1501,29.1688,29.122,29.1314,93936.0
2023-05-15 15:55:00,31.16,31.21,31.15,31.19,224409.0,29.1314,29.1781,29.122,29.1594,224409.0
2023-05-16 09:30:00,30.92,31.16,30.86,31.08,76735.0,28.907,29.1314,28.8509,29.0566,76735.0
2023-05-16 09:35:00,31.08,31.08,30.96,30.97,19686.0,29.0566,29.0566,28.9444,28.9537,19686.0
2023-05-16 09:40:00,30.98,31.07,30.97,31.04,19715.0,28.9631,29.0472,28.9537,29.0192,19715.0
2023-05-16 09:45:00,31.04,31.06,30.91,30.93,33141.0,29.0192,29.0379,28.8976,28.9163,33141.0
2023-05-16 09:50:00,30.93,30.94,30.86,30.87,41404.0,28.9163,28.9257,28.8509,28.8603,41404.0
2023-05-16 09:55:00,30.88,30.88,30.83,30.85,33049.0,28.8696,28.8696,28.8229,28.8416,33049.0
2023-05-16 10:00:00,30.85,30.88,30.84,30.87,19424.0,28.8416,28.8696,28.8322,28.8603,19424.0
2023-05-16 10:05:00,30.87,30.91,30.85,30.89,45876.0,28.8603,28.8976,28.8416,28.8789,45876.0
2023-05-16 10:10:00,30.9,30.9,30.83,30.9,37935.0,28.8883,28.8883,28.8229,28.8883,37935.0
2023-05-16 10:15:00,30.89,30.89,30.82,30.84,25839.0,28.8789,28.8789,28.8135,28.8322,25839.0
2023-05-16 10:20:00,30.83,30.84,30.77,30.79,26244.0,28.8229,28.8322,28.7668,28.7855,26244.0
2023-05-16 10:25:00,30.8,30.91,30.8,30.91,64662.0,28.7948,28.8976,28.7948,28.8976,64662.0
2023-05-16 10:30:00,30.92,30.93,30.84,30.85,53172.0,28.907,28.9163,28.8322,28.8416,53172.0
2023-05-16 10:35:00,30.85,30.85,30.8,30.82,27158.0,28.8416,28.8416,28.7948,28.8135,27158.0
2023-05-16 10:40:00,30.81,30.92,30.8,30.92,40056.0,28.8042,28.907,28.7948,28.907,40056.0
2023-05-16 10:45:00,30.92,30.96,30.9,30.96,23151.0,28.907,28.9444,28.8883,28.9444,23151.0
2023-05-16 10:50:00,30.96,30.97,30.92,30.96,55029.0,28.9444,28.9537,28.907,28.9444,55029.0
2023-05-16 10:55:00,30.95,31.0,30.93,30.95,51346.0,28.935,28.9818,28.9163,28.935,51346.0
2023-05-16 11:00:00,30.95,30.96,30.92,30.94,13045.0,28.935,28.9444,28.907,28.9257,13045.0
2023-05-16 11:05:00,30.95,30.95,30.91,30.93,13675.0,28.935,28.935,28.8976,28.9163,13675.0
2023-05-16 11:10:00,30.93,30.96,30.91,30.91,9852.0,28.9163,28.9444,28.8976,28.8976,9852.0
2023-05-16 11:15:00,30.91,30.91,30.86,30.88,28339.0,28.8976,28.8976,28.8509,28.8696,28339.0
2023-05-16 11:20:00,30.88,30.88,30.84,30.85,12391.0,28.8696,28.8696,28.8322,28.8416,12391.0
2023-05-16 11:25:00,30.86,30.9,30.85,30.9,10402.0,28.8509,28.8883,28.8416,28.8883,10402.0
2023-05-16 11:30:00,30.91,30.91,30.86,30.88,22158.0,28.8976,28.8976,28.8509,28.8696,22158.0
2023-05-16 11:35:00,30.88,30.88,30.81,30.85,33549.0,28.8696,28.8696,28.8042,28.8416,33549.0
2023-05-16 11:40:00,30.84,30.88,30.83,30.88,16588.0,28.8322,28.8696,28.8229,28.8696,16588.0
2023-05-16 11:45:00,30.88,30.91,30.86,30.91,7249.0,28.8696,28.8976,28.8509,28.8976,7249.0
2023-05-16 11:50:00,30.91,30.94,30.89,30.93,16712.0,28.8976,28.9257,28.8789,28.9163,16712.0
2023-05-16 11:55:00,30.93,30.93,30.9,30.9,10546.0,28.9163,28.9163,28.8883,28.8883,10546.0
2023-05-16 12:00:00,30.91,30.92,30.89,30.91,15216.0,28.8976,28.907,28.8789,28.8976,15216.0
2023-05-16 12:05:00,30.91,30.92,30.88,30.92,35737.0,28.8976,28.907,28.8696,28.907,35737.0
2023-05-16 12:10:00,30.91,30.92,30.88,30.9,8731.0,28.8976,28.907,28.8696,28.8883,8731.0
2023-05-16 12:15:00,30.9,30.91,30.88,30.88,10104.0,28.8883,28.8976,28.8696,28.8696,10104.0
2023-05-16 12:20:00,30.89,30.9,30.86,30.87,16024.0,28.8789,28.8883,28.8509,28.8603,16024.0
2023-05-16 12:25:00,30.87,30.88,30.85,30.87,15527.0,28.8603,28.8696,28.8416,28.8603,15527.0
2023-05-16 12:30:00,30.87,30.88,30.84,30.88,16609.0,28.8603,28.8696,28.8322,28.8696,16609.0
2023-05-16 12:35:00,30.87,30.87,30.85,30.87,9326.0,28.8603,28.8603,28.8416,28.8603,9326.0
2023-05-16 12:40:00,30.87,30.9,30.87,30.9,14724.0,28.8603,28.8883,28.8603,28.8883,14724.0
2023-05-16 12:45:00,30.9,30.92,30.87,30.9,17445.0,28.8883,28.907,28.8603,28.8883,17445.0
2023-05-16 12:50:00,30.9,30.91,30.88,30.9,12150.0,28.8883,28.8976,28.8696,28.8883,12150.0
2023-05-16 12:55:00,30.9,30.9,30.88,30.89,9838.0,28.8883,28.8883,28.8696,28.8789,9838.0
2023-05-16 13:00:00,30.89,30.91,30.87,30.89,11278.0,28.8789,28.8976,28.8603,28.8789,11278.0
2023-05-16 13:05:00,30.88,30.89,30.86,30.89,28776.0,28.8696,28.8789,28.8509,28.8789,28776.0
2023-05-16 13:10:00,30.89,30.89,30.85,30.86,10245.0,28.8789,28.8789,28.8416,28.8509,10245.0
2023-05-16 13:15:00,30.86,30.88,30.84,30.84,13072.0,28.8509,28.8696,28.8322,28.8322,13072.0
2023-05-16 13:20:00,30.85,30.85,30.82,30.82,15581.0,28.8416,28.8416,28.8135,28.8135,15581.0
2023-05-16 13:25:00,30.83,30.83,30.81,30.82,18985.0,28.8229,28.8229,28.8042,28.8135,18985.0
2023-05-16 13:30:00,30.82,30.84,30.8,30.83,21030.0,28.8135,28.8322,28.7948,28.8229,21030.0
2023-05-16 13:35:00,30.82,30.84,30.8,30.8,36018.0,28.8135,28.8322,28.7948,28.7948,36018.0
2023-05-16 13:40:00,30.81,30.81,30.76,30.77,33997.0,28.8042,28.8042,28.7574,28.7668,33997.0
2023-05-16 13:45:00,30.77,30.78,30.74,30.78,77826.0,28.7668,28.7761,28.7387,28.7761,77826.0
2023-05-16 13:50:00,30.78,30.8,30.77,30.79,12313.0,28.7761,28.7948,28.7668,28.7855,12313.0
2023-05-16 13:55:00,30.78,30.78,30.75,30.77,13002.0,28.7761,28.7761,28.7481,28.7668,13002.0
2023-05-16 14:00:00,30.77,30.77,30.74,30.74,13669.0,28.7668,28.7668,28.7387,28.7387,13669.0
2023-05-16 14:05:00,30.75,30.75,30.7,30.73,32111.0,28.7481,28.7481,28.7013,28.7294,32111.0
2023-05-16 14:10:00,30.73,30.73,30.71,30.72,6030.0,28.7294,28.7294,28.7107,28.72,6030.0
2023-05-16 14:15:00,30.71,30.76,30.71,30.76,9263.0,28.7107,28.7574,28.7107,28.7574,9263.0
2023-05-16 14:20:00,30.77,30.77,30.74,30.76,22695.0,28.7668,28.7668,28.7387,28.7574,22695.0
2023-05-16 14:25:00,30.76,30.77,30.75,30.75,6594.0,28.7574,28.7668,28.7481,28.7481,6594.0
2023-05-16 14:30:00,30.75,30.77,30.73,30.77,16103.0,28.7481,28.7668,28.7294,28.7668,16103.0
2023-05-16 14:35:00,30.77,30.77,30.75,30.77,9427.0,28.7668,28.7668,28.7481,28.7668,9427.0
2023-05-16 14:40:00,30.77,30.79,30.76,30.78,13395.0,28.7668,28.7855,28.7574,28.7761,13395.0
2023-05-16 14:45:00,30.77,30.8,30.76,30.8,17188.0,28.7668,28.7948,28.7574,28.7948,17188.0
2023-05-16 14:50:00,30.8,30.82,30.79,30.82,17354.0,28.7948,28.8135,28.7855,28.8135,17354.0
2023-05-16 14:55:00,30.81,30.83,30.79,30.79,24619.0,28.8042,28.8229,28.7855,28.7855,24619.0
2023-05-16 15:00:00,30.8,30.82,30.79,30.8,20775.0,28.7948,28.8135,28.7855,28.7948,20775.0
2023-05-16 15:05:00,30.8,30.81,30.76,30.77,30447.0,28.7948,28.8042,28.7574,28.7668,30447.0
2023-05-16 15:10:00,30.76,30.8,30.75,30.77,20496.0,28.7574,28.7948,28.7481,28.7668,20496.0
2023-05-16 15:15:00,30.77,30.78,30.74,30.75,31231.0,28.7668,28.7761,28.7387,28.7481,31231.0
2023-05-16 15:20:00,30.76,30.77,30.75,30.77,24955.0,28.7574,28.7668,28.7481,28.7668,24955.0
2023-05-16 15:25:00,30.77,30.79,30.76,30.79,21482.0,28.7668,28.7855,28.7574,28.7855,21482.0
2023-05-16 15:30:00,30.79,30.82,30.77,30.79,37803.0,28.7855,28.8135,28.7668,28.7855,37803.0
2023-05-16 15:35:00,30.78,30.78,30.75,30.78,40836.0,28.7761,28.7761,28.7481,28.7761,40836.0
2023-05-16 15:40:00,30.77,30.77,30.75,30.76,31494.0,28.7668,28.7668,28.7481,28.7574,31494.0
2023-05-16 15:45:00,30.75,30.78,30.72,30.78,50526.0,28.7481,28.7761,28.72,28.7761,50526.0
2023-05-16 15:50:00,30.77,30.78,30.71,30.76,157970.0,28.7668,28.7761,28.7107,28.7574,157970.0
2023-05-16 15:55:00,30.75,30.76,30.6,30.62,749868.0,28.7481,28.7574,28.6078,28.6265,749868.0
2023-05-17 09:30:00,30.8,30.92,30.79,30.91,76753.0,28.7948,28.907,28.7855,28.8976,76753.0
2023-05-17 09:35:00,30.92,30.92,30.84,30.87,23313.0,28.907,28.907,28.8322,28.8603,23313.0
2023-05-17 09:40:00,30.87,30.87,30.77,30.82,35848.0,28.8603,28.8603,28.7668,28.8135,35848.0
2023-05-17 09:45:00,30.82,30.84,30.75,30.76,42951.0,28.8135,28.8322,28.7481,28.7574,42951.0
2023-05-17 09:50:00,30.76,30.79,30.73,30.76,22416.0,28.7574,28.7855,28.7294,28.7574,22416.0
2023-05-17 09:55:00,30.75,30.76,30.69,30.71,8800.0,28.7481,28.7574,28.692,28.7107,8800.0
2023-05-17 10:00:00,30.71,30.71,30.64,30.65,45432.0,28.7107,28.7107,28.6452,28.6546,45432.0
2023-05-17 10:05:00,30.65,30.72,30.65,30.69,17155.0,28.6546,28.72,28.6546,28.692,17155.0
2023-05-17 10:10:00,30.7,30.71,30.64,30.67,28886.0,28.7013,28.7107,28.6452,28.6733,28886.0
2023-05-17 10:15:00,30.66,30.68,30.65,30.66,11336.0,28.6639,28.6826,28.6546,28.6639,11336.0
2023-05-17 10:20:00,30.66,30.69,30.65,30.68,14325.0,28.6639,28.692,28.6546,28.6826,14325.0
2023-05-17 10:25:00,30.68,30.71,30.67,30.71,11462.0,28.6826,28.7107,28.6733,28.7107,11462.0
2023-05-17 10:30:00,30.71,30.73,30.68,30.71,11048.0,28.7107,28.7294,28.6826,28.7107,11048.0
2023-05-17 10:35:00,30.71,30.72,30.7,30.71,14665.0,28.7107,28.72,28.7013,28.7107,14665.0
2023-05-17 10:40:00,30.71,30.73,30.68,30.69,12699.0,28.7107,28.7294,28.6826,28.692,12699.0
2023-05-17 10:45:00,30.68,30.69,30.63,30.63,18698.0,28.6826,28.692,28.6359,28.6359,18698.0
2023-05-17 10:50:00,30.64,30.67,30.63,30.67,14507.0,28.6452,28.6733,28.6359,28.6733,14507.0
2023-05-17 10:55:00,30.67,30.67,30.65,30.67,9702.0,28.6733,28.6733,28.6546,28.6733,9702.0
2023-05-17 11:00:00,30.67,30.7,30.66,30.7,12913.0,28.6733,28.7013,28.6639,28.7013,12913.0
2023-05-17 11:05:00,30.69,30.69,30.63,30.64,23027.0,28.692,28.692,28.6359,28.6452,23027.0
2023-05-17 11:10:00,30.64,30.65,30.63,30.64,7824.0,28.6452,28.6546,28.6359,28.6452,7824.0
2023-05-17 11:15:00,30.64,30.73,30.63,30.69,35801.0,28.6452,28.7294,28.6359,28.692,35801.0
2023-05-17 11:20:00,30.69,30.69,30.63,30.65,23630.0,28.692,28.692,28.6359,28.6546,23630.0
2023-05-17 11:25:00,30.65,30.71,30.63,30.7,14819.0,28.6546,28.7107,28.6359,28.7013,14819.0
2023-05-17 11:30:00,30.7,30.72,30.69,30.71,31557.0,28.7013,28.72,28.692,28.7107,31557.0
2023-05-17 11:35:00,30.71,30.73,30.71,30.73,10450.0,28.7107,28.7294,28.7107,28.7294,10450.0
2023-05-17 11:40:00,30.74,30.76,30.73,30.76,23074.0,28.7387,28.7574,28.7294,28.7574,23074.0
2023-05-17 11:45:00,30.76,30.79,30.75,30.78,11929.0,28.7574,28.7855,28.7481,28.7761,11929.0
2023-05-17 11:50:00,30.78,30.79,30.74,30.75,11329.0,28.7761,28.7855,28.7387,28.7481,11329.0
2023-05-17 11:55:00,30.75,30.76,30.72,30.72,9748.0,28.7481,28.7574,28.72,28.72,9748.0
2023-05-17 12:00:00,30.73,30.76,30.72,30.72,14396.0,28.7294,28.7574,28.72,28.72,14396.0
2023-05-17 12:05:00,30.71,30.74,30.71,30.73,9164.0,28.7107,28.7387,28.7107,28.7294,9164.0
2023-05-17 12:10:00,30.73,30.74,30.72,30.73,14235.0,28.7294,28.7387,28.72,28.7294,14235.0
2023-05-17 12:15:00,30.73,30.73,30.7,30.71,14603.0,28.7294,28.7294,28.7013,28.7107,14603.0
2023-05-17 12:20:00,30.72,30.74,30.7,30.7,13026.0,28.72,28.7387,28.7013,28.7013,13026.0
2023-05-17 12:25:00,30.7,30.72,30.68,30.71,13399.0,28.7013,28.72,28.6826,28.7107,13399.0
2023-05-17 12:30:00,30.71,30.75,30.71,30.73,14963.0,28.7107,28.7481,28.7107,28.7294,14963.0
2023-05-17 12:35:00,30.73,30.77,30.72,30.77,16164.0,28.7294,28.7668,28.72,28.7668,16164.0
2023-05-17 12:40:00,30.77,30.78,30.74,30.76,15250.0,28.7668,28.7761,28.7387,28.7574,15250.0
2023-05-17 12:45:00,30.76,30.83,30.76,30.83,20878.0,28.7574,28.8229,28.7574,28.8229,20878.0
2023-05-17 12:50:00,30.83,30.85,30.81,30.85,12241.0,28.8229,28.8416,28.8042,28.8416,12241.0
2023-05-17 12:55:00,30.85,30.87,30.84,30.86,16988.0,28.8416,28.8603,28.8322,28.8509,16988.0
2023-05-17 13:00:00,30.87,30.9,30.87,30.9,12741.0,28.8603,28.8883,28.8603,28.8883,12741.0
2023-05-17 13:05:00,30.89,30.95,30.89,30.94,12964.0,28.8789,28.935,28.8789,28.9257,12964.0
2023-05-17 13:10:00,30.93,30.93,30.9,30.93,11866.0,28.9163,28.9163,28.8883,28.9163,11866.0
2023-05-17 13:15:00,30.93,30.93,30.89,30.9,18949.0,28.9163,28.9163,28.8789,28.8883,18949.0
2023-05-17 13:20:00,30.91,30.94,30.9,30.91,17005.0,28.8976,28.9257,28.8883,28.8976,17005.0
2023-05-17 13:25:00,30.92,30.93,30.9,30.93,9072.0,28.907,28.9163,28.8883,28.9163,9072.0
2023-05-17 13:30:00,30.93,30.98,30.92,30.98,10505.0,28.9163,28.9631,28.907,28.9631,10505.0
2023-05-17 13:35:00,30.98,30.98,30.91,30.92,20833.0,28.9631,28.9631,28.8976,28.907,20833.0
2023-05-17 13:40:00,30.92,30.94,30.9,30.91,11442.0,28.907,28.9257,28.8883,28.8976,11442.0
2023-05-17 13:45:00,30.91,30.95,30.9,30.95,24285.0,28.8976,28.935,28.8883,28.935,24285.0
2023-05-17 13:50:00,30.95,30.95,30.91,30.93,26630.0,28.935,28.935,28.8976,28.9163,26630.0
2023-05-17 13:55:00,30.94,30.95,30.92,30.94,30882.0,28.9257,28.935,28.907,28.9257,30882.0
2023-05-17 14:00:00,30.94,30.94,30.89,30.89,10427.0,28.9257,28.9257,28.8789,28.8789,10427.0
2023-05-17 14:05:00,30.89,30.9,30.86,30.87,13002.0,28.8789,28.8883,28.8509,28.8603,13002.0
2023-05-17 14:10:00,30.88,30.9,30.87,30.89,12014.0,28.8696,28.8883,28.8603,28.8789,12014.0
2023-05-17 14:15:00,30.88,30.92,30.87,30.92,12816.0,28.8696,28.907,28.8603,28.907,12816.0
2023-05-17 14:20:00,30.92,30.92,30.87,30.88,11420.0,28.907,28.907,28.8603,28.8696,11420.0
2023-05-17 14:25:00,30.88,30.88,30.84,30.85,10302.0,28.8696,28.8696,28.8322,28.8416,10302.0
2023-05-17 14:30:00,30.85,30.86,30.8,30.8,9181.0,28.8416,28.8509,28.7948,28.7948,9181.0
2023-05-17 14:35:00,30.81,30.85,30.81,30.82,14034.0,28.8042,28.8416,28.8042,28.8135,14034.0
2023-05-17 14:40:00,30.82,30.83,30.8,30.8,11784.0,28.8135,28.8229,28.7948,28.7948,11784.0
2023-05-17 14:45:00,30.8,30.82,30.79,30.82,12908.0,28.7948,28.8135,28.7855,28.8135,12908.0
2023-05-17 14:50:00,30.82,30.83,30.78,30.8,14426.0,28.8135,28.8229,28.7761,28.7948,14426.0
2023-05-17 14:55:00,30.79,30.8,30.77,30.78,22184.0,28.7855,28.7948,28.7668,28.7761,22184.0
2023-05-17 15:00:00,30.78,30.82,30.77,30.82,13534.0,28.7761,28.8135,28.7668,28.8135,13534.0
2023-05-17 15:05:00,30.82,30.84,30.81,30.82,18458.0,28.8135,28.8322,28.8042,28.8135,18458.0
2023-05-17 15:10:00,30.82,30.83,30.8,30.83,21009.0,28.8135,28.8229,28.7948,28.8229,21009.0
2023-05-17 15:15:00,30.83,30.87,30.82,30.83,23712.0,28.8229,28.8603,28.8135,28.8229,23712.0
2023-05-17 15:20:00,30.83,30.84,30.77,30.77,16268.0,28.8229,28.8322,28.7668,28.7668,16268.0
2023-05-17 15:25:00,30.78,30.79,30.76,30.77,30202.0,28.7761,28.7855,28.7574,28.7668,30202.0
2023-05-17 15:30:00,30.77,30.79,30.75,30.76,28070.0,28.7668,28.7855,28.7481,28.7574,28070.0
2023-05-17 15:35:00,30.77,30.79,30.76,30.78,37307.0,28.7668,28.7855,28.7574,28.7761,37307.0
2023-05-17 15:40:00,30.78,30.83,30.76,30.82,45486.0,28.7761,28.8229,28.7574,28.8135,45486.0
2023-05-17 15:45:00,30.81,30.89,30.8,30.88,70900.0,28.8042,28.8789,28.7948,28.8696,70900.0
2023-05-17 15:50:00,30.89,30.89,30.82,30.83,47116.0,28.8789,28.8789,28.8135,28.8229,47116.0
2023-05-17 15:55:00,30.82,30.85,30.78,30.82,200743.0,28.8135,28.8416,28.7761,28.8135,200743.0
2023-05-18 09:30:00,30.68,30.73,30.6,30.7,61372.0,28.6826,28.7294,28.6078,28.7013,61372.0
2023-05-18 09:35:00,30.72,30.87,30.72,30.84,16889.0,28.72,28.8603,28.72,28.8322,16889.0
2023-05-18 09:40:00,30.84,30.91,30.83,30.87,14725.0,28.8322,28.8976,28.8229,28.8603,14725.0
2023-05-18 09:45:00,30.88,30.91,30.81,30.81,7602.0,28.8696,28.8976,28.8042,28.8042,7602.0
2023-05-18 09:50:00,30.81,30.87,30.79,30.82,18914.0,28.8042,28.8603,28.7855,28.8135,18914.0
2023-05-18 09:55:00,30.81,30.85,30.79,30.81,10027.0,28.8042,28.8416,28.7855,28.8042,10027.0
2023-05-18 10:00:00,30.82,30.83,30.79,30.83,13763.0,28.8135,28.8229,28.7855,28.8229,13763.0
2023-05-18 10:05:00,30.83,30.91,30.82,30.89,16134.0,28.8229,28.8976,28.8135,28.8789,16134.0
2023-05-18 10:10:00,30.9,30.94,30.88,30.89,28009.0,28.8883,28.9257,28.8696,28.8789,28009.0
2023-05-18 10:15:00,30.89,30.94,30.88,30.94,20226.0,28.8789,28.9257,28.8696,28.9257,20226.0
2023-05-18 10:20:00,30.94,30.99,30.94,30.99,19548.0,28.9257,28.9724,28.9257,28.9724,19548.0
2023-05-18 10:25:00,30.99,31.01,30.95,30.98,36928.0,28.9724,28.9911,28.935,28.9631,36928.0
2023-05-18 10:30:00,30.98,31.05,30.97,31.05,49810.0,28.9631,29.0285,28.9537,29.0285,49810.0
2023-05-18 10:35:00,31.05,31.07,31.0,31.05,16707.0,29.0285,29.0472,28.9818,29.0285,16707.0
2023-05-18 10:40:00,31.05,31.06,31.01,31.02,13643.0,29.0285,29.0379,28.9911,29.0005,13643.0
2023-05-18 10:45:00,31.02,31.06,30.99,31.04,19153.0,29.0005,29.0379,28.9724,29.0192,19153.0
2023-05-18 10:50:00,31.05,31.05,30.99,31.01,13696.0,29.0285,29.0285,28.9724,28.9911,13696.0
2023-05-18 10:55:00,31.01,31.06,30.99,31.05,19674.0,28.9911,29.0379,28.9724,29.0285,19674.0
2023-05-18 11:00:00,31.06,31.11,31.06,31.11,15333.0,29.0379,29.0846,29.0379,29.0846,15333.0
2023-05-18 11:05:00,31.11,31.17,31.08,31.11,71645.0,29.0846,29.1407,29.0566,29.0846,71645.0
2023-05-18 11:10:00,31.1,31.12,31.09,31.1,11073.0,29.0753,29.094,29.0659,29.0753,11073.0
2023-05-18 11:15:00,31.11,31.14,31.09,31.12,22477.0,29.0846,29.1127,29.0659,29.094,22477.0
2023-05-18 11:20:00,31.13,31.14,31.08,31.13,20372.0,29.1033,29.1127,29.0566,29.1033,20372.0
2023-05-18 11:25:00,31.13,31.14,31.11,31.13,13997.0,29.1033,29.1127,29.0846,29.1033,13997.0
2023-05-18 11:30:00,31.13,31.13,31.1,31.13,14259.0,29.1033,29.1033,29.0753,29.1033,14259.0
2023-05-18 11:35:00,31.12,31.15,31.11,31.11,22478.0,29.094,29.122,29.0846,29.0846,22478.0
2023-05-18 11:40:00,31.12,31.15,31.1,31.14,14371.0,29.094,29.122,29.0753,29.1127,14371.0
2023-05-18 11:45:00,31.14,31.18,31.14,31.16,17847.0,29.1127,29.1501,29.1127,29.1314,17847.0
2023-05-18 11:50:00,31.16,31.18,31.14,31.15,24381.0,29.1314,29.1501,29.1127,29.122,24381.0
2023-05-18 11:55:00,31.15,31.16,31.08,31.11,24778.0,29.122,29.1314,29.0566,29.0846,24778.0
2023-05-18 12:00:00,31.11,31.11,31.07,31.07,15223.0,29.0846,29.0846,29.0472,29.0472,15223.0
2023-05-18 12:05:00,31.08,31.08,31.02,31.05,39183.0,29.0566,29.0566,29.0005,29.0285,39183.0
2023-05-18 12:10:00,31.04,31.06,31.0,31.0,41091.0,29.0192,29.0379,28.9818,28.9818,41091.0
2023-05-18 12:15:00,31.0,31.02,30.97,30.99,35837.0,28.9818,29.0005,28.9537,28.9724,35837.0
2023-05-18 12:20:00,31.01,31.01,30.95,31.0,13903.0,28.9911,28.9911,28.935,28.9818,13903.0
2023-05-18 12:25:00,31.0,31.01,30.94,30.97,14405.0,28.9818,28.9911,28.9257,28.9537,14405.0
2023-05-18 12:30:00,30.98,31.01,30.97,31.01,11817.0,28.9631,28.9911,28.9537,28.9911,11817.0
2023-05-18 12:35:00,31.01,31.03,31.0,31.02,10151.0,28.9911,29.0098,28.9818,29.0005,10151.0
2023-05-18 12:40:00,31.02,31.09,31.02,31.09,12198.0,29.0005,29.0659,29.0005,29.0659,12198.0
2023-05-18 12:45:00,31.09,31.11,31.07,31.09,11042.0,29.0659,29.0846,29.0472,29.0659,11042.0
2023-05-18 12:50:00,31.08,31.1,31.07,31.08,16672.0,29.0566,29.0753,29.0472,29.0566,16672.0
2023-05-18 12:55:00,31.08,31.09,31.04,31.09,16274.0,29.0566,29.0659,29.0192,29.0659,16274.0
2023-05-18 13:00:00,31.09,31.11,31.08,31.09,7968.0,29.0659,29.0846,29.0566,29.0659,7968.0
2023-05-18 13:05:00,31.09,31.1,31.07,31.1,6626.0,29.0659,29.0753,29.0472,29.0753,6626.0
2023-05-18 13:10:00,31.1,31.1,31.06,31.07,21340.0,29.0753,29.0753,29.0379,29.0472,21340.0
2023-05-18 13:15:00,31.07,31.09,31.06,31.08,9995.0,29.0472,29.0659,29.0379,29.0566,9995.0
2023-05-18 13:20:00,31.08,31.1,31.06,31.08,8559.0,29.0566,29.0753,29.0379,29.0566,8559.0
2023-05-18 13:25:00,31.08,31.09,31.01,31.02,42235.0,29.0566,29.0659,28.9911,29.0005,42235.0
2023-05-18 13:30:00,31.01,31.08,31.0,31.08,34180.0,28.9911,29.0566,28.9818,29.0566,34180.0
2023-05-18 13:35:00,31.09,31.09,31.04,31.06,16039.0,29.0659,29.0659,29.0192,29.0379,16039.0
2023-05-18 13:40:00,31.06,31.08,31.05,31.05,14308.0,29.0379,29.0566,29.0285,29.0285,14308.0
2023-05-18 13:45:00,31.05,31.08,31.03,31.07,22142.0,29.0285,29.0566,29.0098,29.0472,22142.0
2023-05-18 13:50:00,31.06,31.07,31.0,31.01,12208.0,29.0379,29.0472,28.9818,28.9911,12208.0
2023-05-18 13:55:00,31.0,31.03,30.99,31.03,21485.0,28.9818,29.0098,28.9724,29.0098,21485.0
2023-05-18 14:00:00,31.03,31.07,31.02,31.07,20510.0,29.0098,29.0472,29.0005,29.0472,20510.0
2023-05-18 14:05:00,31.07,31.08,31.04,31.05,28120.0,29.0472,29.0566,29.0192,29.0285,28120.0
2023-05-18 14:10:00,31.05,31.06,31.02,31.04,16097.0,29.0285,29.0379,29.0005,29.0192,16097.0
2023-05-18 14:15:00,31.04,31.07,31.03,31.06,15537.0,29.0192,29.0472,29.0098,29.0379,15537.0
2023-05-18 14:20:00,31.07,31.09,31.06,31.07,34385.0,29.0472,29.0659,29.0379,29.0472,34385.0
2023-05-18 14:25:00,31.07,31.11,31.06,31.1,14700.0,29.0472,29.0846,29.0379,29.0753,14700.0
2023-05-18 14:30:00,31.1,31.14,31.09,31.13,20225.0,29.0753,29.1127,29.0659,29.1033,20225.0
2023-05-18 14:35:00,31.13,31.16,31.12,31.15,15399.0,29.1033,29.1314,29.094,29.122,15399.0
2023-05-18 14:40:00,31.14,31.14,31.1,31.1,17283.0,29.1127,29.1127,29.0753,29.0753,17283.0
2023-05-18 14:45:00,31.11,31.11,31.08,31.1,14068.0,29.0846,29.0846,29.0566,29.0753,14068.0
2023-05-18 14:50:00,31.09,31.12,31.09,31.11,11383.0,29.0659,29.094,29.0659,29.0846,11383.0
2023-05-18 14:55:00,31.11,31.14,31.1,31.14,10744.0,29.0846,29.1127,29.0753,29.1127,10744.0
2023-05-18 15:00:00,31.14,31.16,31.12,31.13,29180.0,29.1127,29.1314,29.094,29.1033,29180.0
2023-05-18 15:05:00,31.13,31.13,31.11,31.12,13562.0,29.1033,29.1033,29.0846,29.094,13562.0
2023-05-18 15:10:00,31.13,31.15,31.12,31.15,23136.0,29.1033,29.122,29.094,29.122,23136.0
2023-05-18 15:15:00,31.15,31.19,31.14,31.17,26621.0,29.122,29.1594,29.1127,29.1407,26621.0
2023-05-18 15:20:00,31.17,31.17,31.13,31.14,28754.0,29.1407,29.1407,29.1033,29.1127,28754.0
2023-05-18 15:25:00,31.13,31.16,31.12,31.16,13309.0,29.1033,29.1314,29.094,29.1314,13309.0
2023-05-18 15:30:00,31.16,31.18,31.16,31.18,33612.0,29.1314,29.1501,29.1314,29.1501,33612.0
2023-05-18 15:35:00,31.17,31.19,31.16,31.19,28695.0,29.1407,29.1594,29.1314,29.1594,28695.0
2023-05-18 15:40:00,31.19,31.24,31.18,31.24,49037.0,29.1594,29.2062,29.1501,29.2062,49037.0
2023-05-18 15:45:00,31.24,31.26,31.23,31.25,49420.0,29.2062,29.2249,29.1968,29.2155,49420.0
2023-05-18 15:50:00,31.25,31.31,31.25,31.27,99733.0,29.2155,29.2716,29.2155,29.2342,99733.0
2023-05-18 15:55:00,31.27,31.31,31.26,31.3,198037.0,29.2342,29.2716,29.2249,29.2623,198037.0
2023-05-19 09:30:00,31.51,31.6,31.44,31.58,121776.0,29.4586,29.5427,29.3931,29.524,121776.0
2023-05-19 09:35:00,31.57,31.64,31.53,31.6,68634.0,29.5147,29.5801,29.4773,29.5427,68634.0
2023-05-19 09:40:00,31.59,31.64,31.54,31.64,61294.0,29.5334,29.5801,29.4866,29.5801,61294.0
2023-05-19 09:45:00,31.64,31.68,31.58,31.61,53878.0,29.5801,29.6175,29.524,29.5521,53878.0
2023-05-19 09:50:00,31.6,31.68,31.58,31.59,47979.0,29.5427,29.6175,29.524,29.5334,47979.0
2023-05-19 09:55:00,31.6,31.62,31.55,31.56,12262.0,29.5427,29.5614,29.496,29.5053,12262.0
2023-05-19 10:00:00,31.56,31.61,31.54,31.59,42254.0,29.5053,29.5521,29.4866,29.5334,42254.0
2023-05-19 10:05:00,31.58,31.61,31.56,31.58,24151.0,29.524,29.5521,29.5053,29.524,24151.0
2023-05-19 10:10:00,31.57,31.61,31.55,31.61,20235.0,29.5147,29.5521,29.496,29.5521,20235.0
2023-05-19 10:15:00,31.61,31.63,31.59,31.6,28884.0,29.5521,29.5708,29.5334,29.5427,28884.0
2023-05-19 10:20:00,31.6,31.69,31.6,31.69,48283.0,29.5427,29.6269,29.5427,29.6269,48283.0
2023-05-19 10:25:00,31.69,31.71,31.65,31.7,58847.0,29.6269,29.6456,29.5895,29.6362,58847.0
2023-05-19 10:30:00,31.7,31.7,31.65,31.67,36884.0,29.6362,29.6362,29.5895,29.6082,36884.0
2023-05-19 10:35:00,31.66,31.67,31.58,31.59,55405.0,29.5988,29.6082,29.524,29.5334,55405.0
2023-05-19 10:40:00,31.59,31.6,31.57,31.6,54055.0,29.5334,29.5427,29.5147,29.5427,54055.0
2023-05-19 10:45:00,31.6,31.63,31.57,31.58,40268.0,29.5427,29.5708,29.5147,29.524,40268.0
2023-05-19 10:50:00,31.58,31.61,31.57,31.6,85437.0,29.524,29.5521,29.5147,29.5427,85437.0
2023-05-19 10:55:00,31.6,31.67,31.59,31.66,28881.0,29.5427,29.6082,29.5334,29.5988,28881.0
2023-05-19 11:00:00,31.67,31.72,31.65,31.67,106996.0,29.6082,29.6549,29.5895,29.6082,106996.0
2023-05-19 11:05:00,31.68,31.68,31.61,31.61,128265.0,29.6175,29.6175,29.5521,29.5521,128265.0
2023-05-19 11:10:00,31.61,31.64,31.55,31.57,153601.0,29.5521,29.5801,29.496,29.5147,153601.0
2023-05-19 11:15:00,31.57,31.62,31.53,31.59,151169.0,29.5147,29.5614,29.4773,29.5334,151169.0
2023-05-19 11:20:00,31.59,31.61,31.52,31.53,31244.0,29.5334,29.5521,29.4679,29.4773,31244.0
2023-05-19 11:25:00,31.54,31.57,31.47,31.51,34562.0,29.4866,29.5147,29.4212,29.4586,34562.0
2023-05-19 11:30:00,31.52,31.52,31.38,31.4,67449.0,29.4679,29.4679,29.337,29.3557,67449.0
2023-05-19 11:35:00,31.4,31.4,31.3,31.31,26776.0,29.3557,29.3557,29.2623,29.2716,26776.0
2023-05-19 11:40:00,31.31,31.34,31.28,31.33,20187.0,29.2716,29.2997,29.2436,29.2903,20187.0
2023-05-19 11:45:00,31.34,31.4,31.34,31.39,14613.0,29.2997,29.3557,29.2997,29.3464,14613.0
2023-05-19 11:50:00,31.39,31.39,31.33,31.35,14863.0,29.3464,29.3464,29.2903,29.309,14863.0
2023-05-19 11:55:00,31.34,31.38,31.31,31.34,33423.0,29.2997,29.337,29.2716,29.2997,33423.0
2023-05-19 12:00:00,31.34,31.39,31.3,31.38,38166.0,29.2997,29.3464,29.2623,29.337,38166.0
2023-05-19 12:05:00,31.38,31.44,31.36,31.4,157749.0,29.337,29.3931,29.3183,29.3557,157749.0
2023-05-19 12:10:00,31.4,31.43,31.36,31.38,45006.0,29.3557,29.3838,29.3183,29.337,45006.0
2023-05-19 12:15:00,31.37,31.43,31.35,31.4,32973.0,29.3277,29.3838,29.309,29.3557,32973.0
2023-05-19 12:20:00,31.4,31.45,31.4,31.45,19618.0,29.3557,29.4025,29.3557,29.4025,19618.0
2023-05-19 12:25:00,31.45,31.45,31.41,31.42,18115.0,29.4025,29.4025,29.3651,29.3744,18115.0
2023-05-19 12:30:00,31.43,31.43,31.37,31.39,26691.0,29.3838,29.3838,29.3277,29.3464,26691.0
2023-05-19 12:35:00,31.38,31.45,31.37,31.41,42423.0,29.337,29.4025,29.3277,29.3651,42423.0
2023-05-19 12:40:00,31.4,31.45,31.39,31.45,19115.0,29.3557,29.4025,29.3464,29.4025,19115.0
2023-05-19 12:45:00,31.45,31.49,31.45,31.47,21979.0,29.4025,29.4399,29.4025,29.4212,21979.0
2023-05-19 12:50:00,31.46,31.51,31.46,31.49,18365.0,29.4118,29.4586,29.4118,29.4399,18365.0
2023-05-19 12:55:00,31.5,31.5,31.44,31.44,15020.0,29.4492,29.4492,29.3931,29.3931,15020.0
2023-05-19 13:00:00,31.45,31.49,31.43,31.46,33329.0,29.4025,29.4399,29.3838,29.4118,33329.0
2023-05-19 13:05:00,31.45,31.49,31.45,31.46,15832.0,29.4025,29.4399,29.4025,29.4118,15832.0
2023-05-19 13:10:00,31.47,31.5,31.46,31.48,12198.0,29.4212,29.4492,29.4118,29.4305,12198.0
2023-05-19 13:15:00,31.48,31.5,31.45,31.45,15672.0,29.4305,29.4492,29.4025,29.4025,15672.0
2023-05-19 13:20:00,31.45,31.46,31.41,31.43,33356.0,29.4025,29.4118,29.3651,29.3838,33356.0
2023-05-19 13:25:00,31.42,31.44,31.41,31.42,30036.0,29.3744,29.3931,29.3651,29.3744,30036.0
2023-05-19 13:30:00,31.42,31.43,31.39,31.41,18785.0,29.3744,29.3838,29.3464,29.3651,18785.0
2023-05-19 13:35:00,31.4,31.41,31.37,31.39,22650.0,29.3557,29.3651,29.3277,29.3464,22650.0
2023-05-19 13:40:00,31.39,31.41,31.35,31.36,15244.0,29.3464,29.3651,29.309,29.3183,15244.0
2023-05-19 13:45:00,31.36,31.4,31.35,31.38,15323.0,29.3183,29.3557,29.309,29.337,15323.0
2023-05-19 13:50:00,31.38,31.4,31.36,31.4,24943.0,29.337,29.3557,29.3183,29.3557,24943.0
2023-05-19 13:55:00,31.4,31.4,31.34,31.35,21242.0,29.3557,29.3557,29.2997,29.309,21242.0
2023-05-19 14:00:00,31.35,31.35,31.28,31.29,37017.0,29.309,29.309,29.2436,29.2529,37017.0
2023-05-19 14:05:00,31.29,31.34,31.28,31.32,17020.0,29.2529,29.2997,29.2436,29.281,17020.0
2023-05-19 14:10:00,31.31,31.34,31.29,31.34,13125.0,29.2716,29.2997,29.2529,29.2997,13125.0
2023-05-19 14:15:00,31.33,31.35,31.29,31.35,33380.0,29.2903,29.309,29.2529,29.309,33380.0
2023-05-19 14:20:00,31.35,31.38,31.35,31.36,11489.0,29.309,29.337,29.309,29.3183,11489.0
2023-05-19 14:25:00,31.36,31.36,31.31,31.31,11178.0,29.3183,29.3183,29.2716,29.2716,11178.0
2023-05-19 14:30:00,31.31,31.31,31.27,31.29,47045.0,29.2716,29.2716,29.2342,29.2529,47045.0
2023-05-19 14:35:00,31.29,31.31,31.28,31.29,20578.0,29.2529,29.2716,29.2436,29.2529,20578.0
2023-05-19 14:40:00,31.29,31.3,31.26,31.29,16912.0,29.2529,29.2623,29.2249,29.2529,16912.0
2023-05-19 14:45:00,31.3,31.31,31.28,31.31,11942.0,29.2623,29.2716,29.2436,29.2716,11942.0
2023-05-19 14:50:00,31.31,31.36,31.31,31.36,12568.0,29.2716,29.3183,29.2716,29.3183,12568.0
2023-05-19 14:55:00,31.36,31.38,31.33,31.35,19249.0,29.3183,29.337,29.2903,29.309,19249.0
2023-05-19 15:00:00,31.36,31.36,31.33,31.33,15251.0,29.3183,29.3183,29.2903,29.2903,15251.0
2023-05-19 15:05:00,31.33,31.33,31.28,31.3,26643.0,29.2903,29.2903,29.2436,29.2623,26643.0
2023-05-19 15:10:00,31.31,31.35,31.3,31.35,16574.0,29.2716,29.309,29.2623,29.309,16574.0
2023-05-19 15:15:00,31.34,31.34,31.31,31.32,19485.0,29.2997,29.2997,29.2716,29.281,19485.0
2023-05-19 15:20:00,31.33,31.33,31.28,31.31,14751.0,29.2903,29.2903,29.2436,29.2716,14751.0
2023-05-19 15:25:00,31.31,31.31,31.26,31.27,24714.0,29.2716,29.2716,29.2249,29.2342,24714.0
2023-05-19 15:30:00,31.28,31.29,31.23,31.27,26782.0,29.2436,29.2529,29.1968,29.2342,26782.0
2023-05-19 15:35:00,31.27,31.28,31.25,31.26,29731.0,29.2342,29.2436,29.2155,29.2249,29731.0
2023-05-19 15:40:00,31.26,31.29,31.25,31.29,33087.0,29.2249,29.2529,29.2155,29.2529,33087.0
2023-05-19 15:45:00,31.29,31.29,31.25,31.27,51454.0,29.2529,29.2529,29.2155,29.2342,51454.0
2023-05-19 15:50:00,31.27,31.3,31.24,31.29,74246.0,29.2342,29.2623,29.2062,29.2529,74246.0
2023-05-19 15:55:00,31.29,31.33,31.26,31.32,210529.0,29.2529,29.2903,29.2249,29.281,210529.0
2023-05-22 09:30:00,31.35,31.4,31.31,31.36,58800.0,29.309,29.3557,29.2716,29.3183,58800.0
2023-05-22 09:35:00,31.36,31.53,31.36,31.52,23267.0,29.3183,29.4773,29.3183,29.4679,23267.0
2023-05-22 09:40:00,31.52,31.54,31.4,31.4,42079.0,29.4679,29.4866,29.3557,29.3557,42079.0
2023-05-22 09:45:00,31.41,31.43,31.32,31.41,42585.0,29.3651,29.3838,29.281,29.3651,42585.0
2023-05-22 09:50:00,31.41,31.42,31.35,31.4,22853.0,29.3651,29.3744,29.309,29.3557,22853.0
2023-05-22 09:55:00,31.4,31.46,31.37,31.41,25419.0,29.3557,29.4118,29.3277,29.3651,25419.0
2023-05-22 10:00:00,31.41,31.43,31.34,31.36,18596.0,29.3651,29.3838,29.2997,29.3183,18596.0
2023-05-22 10:05:00,31.35,31.39,31.19,31.21,38692.0,29.309,29.3464,29.1594,29.1781,38692.0
2023-05-22 10:10:00,31.21,31.38,31.21,31.36,31684.0,29.1781,29.337,29.1781,29.3183,31684.0
2023-05-22 10:15:00,31.36,31.43,31.35,31.41,24192.0,29.3183,29.3838,29.309,29.3651,24192.0
2023-05-22 10:20:00,31.41,31.44,31.37,31.44,20215.0,29.3651,29.3931,29.3277,29.3931,20215.0
2023-05-22 10:25:00,31.44,31.49,31.41,31.45,29960.0,29.3931,29.4399,29.3651,29.4025,29960.0
2023-05-22 10:30:00,31.46,31.51,31.43,31.51,51403.0,29.4118,29.4586,29.3838,29.4586,51403.0
2023-05-22 10:35:00,31.51,31.51,31.44,31.46,33159.0,29.4586,29.4586,29.3931,29.4118,33159.0
2023-05-22 10:40:00,31.46,31.52,31.45,31.49,99227.0,29.4118,29.4679,29.4025,29.4399,99227.0
2023-05-22 10:45:00,31.49,31.52,31.44,31.44,114653.0,29.4399,29.4679,29.3931,29.3931,114653.0
2023-05-22 10:50:00,31.45,31.47,31.36,31.39,63340.0,29.4025,29.4212,29.3183,29.3464,63340.0
2023-05-22 10:55:00,31.39,31.45,31.37,31.45,78621.0,29.3464,29.4025,29.3277,29.4025,78621.0
2023-05-22 11:00:00,31.46,31.54,31.45,31.54,19560.0,29.4118,29.4866,29.4025,29.4866,19560.0
2023-05-22 11:05:00,31.54,31.59,31.53,31.58,30782.0,29.4866,29.5334,29.4773,29.524,30782.0
2023-05-22 11:10:00,31.58,31.59,31.54,31.57,29682.0,29.524,29.5334,29.4866,29.5147,29682.0
2023-05-22 11:15:00,31.56,31.59,31.55,31.56,14450.0,29.5053,29.5334,29.496,29.5053,14450.0
2023-05-22 11:20:00,31.55,31.63,31.54,31.63,31306.0,29.496,29.5708,29.4866,29.5708,31306.0
2023-05-22 11:25:00,31.62,31.63,31.6,31.61,24961.0,29.5614,29.5708,29.5427,29.5521,24961.0
2023-05-22 11:30:00,31.61,31.63,31.6,31.61,19260.0,29.5521,29.5708,29.5427,29.5521,19260.0
2023-05-22 11:35:00,31.61,31.63,31.59,31.62,18645.0,29.5521,29.5708,29.5334,29.5614,18645.0
2023-05-22 11:40:00,31.62,31.65,31.61,31.63,26612.0,29.5614,29.5895,29.5521,29.5708,26612.0
2023-05-22 11:45:00,31.63,31.63,31.57,31.6,31959.0,29.5708,29.5708,29.5147,29.5427,31959.0
2023-05-22 11:50:00,31.59,31.63,31.58,31.63,23618.0,29.5334,29.5708,29.524,29.5708,23618.0
2023-05-22 11:55:00,31.63,31.66,31.62,31.65,19145.0,29.5708,29.5988,29.5614,29.5895,19145.0
2023-05-22 12:00:00,31.65,31.7,31.63,31.67,24230.0,29.5895,29.6362,29.5708,29.6082,24230.0
2023-05-22 12:05:00,31.67,31.69,31.64,31.65,27981.0,29.6082,29.6269,29.5801,29.5895,27981.0
2023-05-22 12:10:00,31.65,31.65,31.62,31.64,14127.0,29.5895,29.5895,29.5614,29.5801,14127.0
2023-05-22 12:15:00,31.63,31.64,31.61,31.62,23529.0,29.5708,29.5801,29.5521,29.5614,23529.0
2023-05-22 12:20:00,31.63,31.63,31.58,31.59,20298.0,29.5708,29.5708,29.524,29.5334,20298.0
2023-05-22 12:25:00,31.59,31.61,31.57,31.57,19148.0,29.5334,29.5521,29.5147,29.5147,19148.0
2023-05-22 12:30:00,31.57,31.59,31.52,31.52,54614.0,29.5147,29.5334,29.4679,29.4679,54614.0
2023-05-22 12:35:00,31.53,31.53,31.48,31.48,31057.0,29.4773,29.4773,29.4305,29.4305,31057.0
2023-05-22 12:40:00,31.48,31.48,31.42,31.42,15320.0,29.4305,29.4305,29.3744,29.3744,15320.0
2023-05-22 12:45:00,31.41,31.42,31.38,31.41,23146.0,29.3651,29.3744,29.337,29.3651,23146.0
2023-05-22 12:50:00,31.41,31.41,31.39,31.4,12990.0,29.3651,29.3651,29.3464,29.3557,12990.0
2023-05-22 12:55:00,31.39,31.46,31.39,31.46,16906.0,29.3464,29.4118,29.3464,29.4118,16906.0
2023-05-22 13:00:00,31.46,31.5,31.46,31.49,10341.0,29.4118,29.4492,29.4118,29.4399,10341.0
2023-05-22 13:05:00,31.49,31.51,31.47,31.47,15256.0,29.4399,29.4586,29.4212,29.4212,15256.0
2023-05-22 13:10:00,31.48,31.48,31.4,31.43,33853.0,29.4305,29.4305,29.3557,29.3838,33853.0
2023-05-22 13:15:00,31.41,31.48,31.41,31.48,11588.0,29.3651,29.4305,29.3651,29.4305,11588.0
2023-05-22 13:20:00,31.48,31.5,31.47,31.49,8071.0,29.4305,29.4492,29.4212,29.4399,8071.0
2023-05-22 13:25:00,31.49,31.49,31.47,31.47,15990.0,29.4399,29.4399,29.4212,29.4212,15990.0
2023-05-22 13:30:00,31.46,31.48,31.45,31.46,19183.0,29.4118,29.4305,29.4025,29.4118,19183.0
2023-05-22 13:35:00,31.47,31.51,31.46,31.49,18490.0,29.4212,29.4586,29.4118,29.4399,18490.0
2023-05-22 13:40:00,31.49,31.55,31.47,31.54,24365.0,29.4399,29.496,29.4212,29.4866,24365.0
2023-05-22 13:45:00,31.55,31.55,31.5,31.51,14354.0,29.496,29.496,29.4492,29.4586,14354.0
2023-05-22 13:50:00,31.5,31.5,31.44,31.45,20754.0,29.4492,29.4492,29.3931,29.4025,20754.0
2023-05-22 13:55:00,31.45,31.48,31.44,31.46,21395.0,29.4025,29.4305,29.3931,29.4118,21395.0
2023-05-22 14:00:00,31.46,31.47,31.44,31.46,18772.0,29.4118,29.4212,29.3931,29.4118,18772.0
2023-05-22 14:05:00,31.46,31.5,31.45,31.49,24518.0,29.4118,29.4492,29.4025,29.4399,24518.0
2023-05-22 14:10:00,31.49,31.49,31.44,31.45,38070.0,29.4399,29.4399,29.3931,29.4025,38070.0
2023-05-22 14:15:00,31.44,31.46,31.43,31.46,15226.0,29.3931,29.4118,29.3838,29.4118,15226.0
2023-05-22 14:20:00,31.46,31.48,31.45,31.46,20753.0,29.4118,29.4305,29.4025,29.4118,20753.0
2023-05-22 14:25:00,31.47,31.51,31.47,31.51,14758.0,29.4212,29.4586,29.4212,29.4586,14758.0
2023-05-22 14:30:00,31.51,31.53,31.5,31.53,9979.0,29.4586,29.4773,29.4492,29.4773,9979.0
2023-05-22 14:35:00,31.53,31.53,31.51,31.52,15123.0,29.4773,29.4773,29.4586,29.4679,15123.0
2023-05-22 14:40:00,31.52,31.54,31.5,31.54,23090.0,29.4679,29.4866,29.4492,29.4866,23090.0
2023-05-22 14:45:00,31.54,31.55,31.52,31.55,22894.0,29.4866,29.496,29.4679,29.496,22894.0
2023-05-22 14:50:00,31.56,31.62,31.55,31.6,26324.0,29.5053,29.5614,29.496,29.5427,26324.0
2023-05-22 14:55:00,31.59,31.59,31.54,31.57,38930.0,29.5334,29.5334,29.4866,29.5147,38930.0
2023-05-22 15:00:00,31.57,31.59,31.56,31.57,25039.0,29.5147,29.5334,29.5053,29.5147,25039.0
2023-05-22 15:05:00,31.57,31.59,31.55,31.58,25793.0,29.5147,29.5334,29.496,29.524,25793.0
2023-05-22 15:10:00,31.58,31.59,31.56,31.58,25705.0,29.524,29.5334,29.5053,29.524,25705.0
2023-05-22 15:15:00,31.57,31.59,31.55,31.58,39931.0,29.5147,29.5334,29.496,29.524,39931.0
2023-05-22 15:20:00,31.58,31.58,31.54,31.57,30018.0,29.524,29.524,29.4866,29.5147,30018.0
2023-05-22 15:25:00,31.57,31.57,31.53,31.56,21115.0,29.5147,29.5147,29.4773,29.5053,21115.0
2023-05-22 15:30:00,31.56,31.56,31.52,31.55,29040.0,29.5053,29.5053,29.4679,29.496,29040.0
2023-05-22 15:35:00,31.54,31.56,31.48,31.51,86155.0,29.4866,29.5053,29.4305,29.4586,86155.0
2023-05-22 15:40:00,31.5,31.52,31.49,31.49,33032.0,29.4492,29.4679,29.4399,29.4399,33032.0
2023-05-22 15:45:00,31.5,31.55,31.49,31.5,48168.0,29.4492,29.496,29.4399,29.4492,48168.0
2023-05-22 15:50:00,31.51,31.53,31.49,31.5,94449.0,29.4586,29.4773,29.4399,29.4492,94449.0
2023-05-22 15:55:00,31.5,31.53,31.49,31.51,232175.0,29.4492,29.4773,29.4399,29.4586,232175.0
2023-05-23 09:30:00,31.48,31.6,31.42,31.51,79241.0,29.4305,29.5427,29.3744,29.4586,79241.0
2023-05-23 09:35:00,31.51,31.7,31.5,31.7,104736.0,29.4586,29.6362,29.4492,29.6362,104736.0
2023-05-23 09:40:00,31.7,31.71,31.54,31.58,141352.0,29.6362,29.6456,29.4866,29.524,141352.0
2023-05-23 09:45:00,31.59,31.72,31.59,31.68,52977.0,29.5334,29.6549,29.5334,29.6175,52977.0
2023-05-23 09:50:00,31.68,31.78,31.64,31.78,142016.0,29.6175,29.711,29.5801,29.711,142016.0
2023-05-23 09:55:00,31.78,31.83,31.76,31.81,61871.0,29.711,29.7578,29.6923,29.7391,61871.0
2023-05-23 10:00:00,31.81,31.85,31.66,31.68,54771.0,29.7391,29.7764,29.5988,29.6175,54771.0
2023-05-23 10:05:00,31.67,31.68,31.62,31.64,39803.0,29.6082,29.6175,29.5614,29.5801,39803.0
2023-05-23 10:10:00,31.63,31.64,31.51,31.53,26048.0,29.5708,29.5801,29.4586,29.4773,26048.0
2023-05-23 10:15:00,31.52,31.53,31.43,31.46,107403.0,29.4679,29.4773,29.3838,29.4118,107403.0
2023-05-23 10:20:00,31.44,31.46,31.36,31.36,73821.0,29.3931,29.4118,29.3183,29.3183,73821.0
2023-05-23 10:25:00,31.36,31.41,31.33,31.34,114951.0,29.3183,29.3651,29.2903,29.2997,114951.0
2023-05-23 10:30:00,31.35,31.49,31.34,31.47,43685.0,29.309,29.4399,29.2997,29.4212,43685.0
2023-05-23 10:35:00,31.47,31.47,31.37,31.4,101933.0,29.4212,29.4212,29.3277,29.3557,101933.0
2023-05-23 10:40:00,31.4,31.41,31.33,31.34,33327.0,29.3557,29.3651,29.2903,29.2997,33327.0
2023-05-23 10:45:00,31.34,31.37,31.3,31.3,24374.0,29.2997,29.3277,29.2623,29.2623,24374.0
2023-05-23 10:50:00,31.31,31.34,31.26,31.28,52031.0,29.2716,29.2997,29.2249,29.2436,52031.0
2023-05-23 10:55:00,31.26,31.28,31.2,31.24,104844.0,29.2249,29.2436,29.1688,29.2062,104844.0
2023-05-23 11:00:00,31.23,31.28,31.21,31.24,29529.0,29.1968,29.2436,29.1781,29.2062,29529.0
2023-05-23 11:05:00,31.24,31.27,31.21,31.21,29602.0,29.2062,29.2342,29.1781,29.1781,29602.0
2023-05-23 11:10:00,31.22,31.3,31.21,31.29,31534.0,29.1875,29.2623,29.1781,29.2529,31534.0
2023-05-23 11:15:00,31.29,31.29,31.22,31.22,27429.0,29.2529,29.2529,29.1875,29.1875,27429.0
2023-05-23 11:20:00,31.21,31.24,31.19,31.21,43289.0,29.1781,29.2062,29.1594,29.1781,43289.0
2023-05-23 11:25:00,31.21,31.26,31.19,31.25,51489.0,29.1781,29.2249,29.1594,29.2155,51489.0
2023-05-23 11:30:00,31.25,31.25,31.21,31.24,31082.0,29.2155,29.2155,29.1781,29.2062,31082.0
2023-05-23 11:35:00,31.23,31.24,31.21,31.22,26995.0,29.1968,29.2062,29.1781,29.1875,26995.0
2023-05-23 11:40:00,31.23,31.24,31.2,31.21,24940.0,29.1968,29.2062,29.1688,29.1781,24940.0
2023-05-23 11:45:00,31.21,31.23,31.2,31.21,28327.0,29.1781,29.1968,29.1688,29.1781,28327.0
2023-05-23 11:50:00,31.21,31.22,31.18,31.18,25914.0,29.1781,29.1875,29.1501,29.1501,25914.0
2023-05-23 11:55:00,31.18,31.21,31.16,31.2,29142.0,29.1501,29.1781,29.1314,29.1688,29142.0
2023-05-23 12:00:00,31.21,31.22,31.18,31.19,25063.0,29.1781,29.1875,29.1501,29.1594,25063.0
2023-05-23 12:05:00,31.19,31.2,31.15,31.15,17790.0,29.1594,29.1688,29.122,29.122,17790.0
2023-05-23 12:10:00,31.15,31.16,31.11,31.16,19300.0,29.122,29.1314,29.0846,29.1314,19300.0
2023-05-23 12:15:00,31.15,31.16,31.12,31.12,21874.0,29.122,29.1314,29.094,29.094,21874.0
2023-05-23 12:20:00,31.13,31.17,31.12,31.16,31568.0,29.1033,29.1407,29.094,29.1314,31568.0
2023-05-23 12:25:00,31.16,31.16,31.13,31.15,20941.0,29.1314,29.1314,29.1033,29.122,20941.0
2023-05-23 12:30:00,31.15,31.21,31.14,31.19,19085.0,29.122,29.1781,29.1127,29.1594,19085.0
2023-05-23 12:35:00,31.19,31.19,31.08,31.12,45533.0,29.1594,29.1594,29.0566,29.094,45533.0
2023-05-23 12:40:00,31.13,31.14,31.09,31.1,14860.0,29.1033,29.1127,29.0659,29.0753,14860.0
2023-05-23 12:45:00,31.1,31.13,31.08,31.13,26294.0,29.0753,29.1033,29.0566,29.1033,26294.0
2023-05-23 12:50:00,31.13,31.14,31.1,31.12,18729.0,29.1033,29.1127,29.0753,29.094,18729.0
2023-05-23 12:55:00,31.13,31.15,31.07,31.08,108417.0,29.1033,29.122,29.0472,29.0566,108417.0
2023-05-23 13:00:00,31.08,31.08,31.04,31.04,57644.0,29.0566,29.0566,29.0192,29.0192,57644.0
2023-05-23 13:05:00,31.04,31.14,31.03,31.14,47083.0,29.0192,29.1127,29.0098,29.1127,47083.0
2023-05-23 13:10:00,31.14,31.18,31.13,31.17,29437.0,29.1127,29.1501,29.1033,29.1407,29437.0
2023-05-23 13:15:00,31.17,31.18,31.16,31.18,28970.0,29.1407,29.1501,29.1314,29.1501,28970.0
2023-05-23 13:20:00,31.18,31.18,31.11,31.13,38928.0,29.1501,29.1501,29.0846,29.1033,38928.0
2023-05-23 13:25:00,31.13,31.14,31.06,31.07,41454.0,29.1033,29.1127,29.0379,29.0472,41454.0
2023-05-23 13:30:00,31.06,31.06,31.01,31.04,32968.0,29.0379,29.0379,28.9911,29.0192,32968.0
2023-05-23 13:35:00,31.04,31.07,31.04,31.07,20509.0,29.0192,29.0472,29.0192,29.0472,20509.0
2023-05-23 13:40:00,31.07,31.09,31.04,31.05,22842.0,29.0472,29.0659,29.0192,29.0285,22842.0
2023-05-23 13:45:00,31.05,31.07,31.04,31.04,21640.0,29.0285,29.0472,29.0192,29.0192,21640.0
2023-05-23 13:50:00,31.05,31.05,31.02,31.03,18972.0,29.0285,29.0285,29.0005,29.0098,18972.0
2023-05-23 13:55:00,31.02,31.03,31.0,31.02,16747.0,29.0005,29.0098,28.9818,29.0005,16747.0
2023-05-23 14:00:00,31.02,31.05,31.01,31.04,27380.0,29.0005,29.0285,28.9911,29.0192,27380.0
2023-05-23 14:05:00,31.03,31.05,31.0,31.02,38986.0,29.0098,29.0285,28.9818,29.0005,38986.0
2023-05-23 14:10:00,31.01,31.04,30.99,31.0,54396.0,28.9911,29.0192,28.9724,28.9818,54396.0
2023-05-23 14:15:00,31.0,31.03,30.99,31.0,25923.0,28.9818,29.0098,28.9724,28.9818,25923.0
2023-05-23 14:20:00,31.0,31.0,30.89,30.89,85465.0,28.9818,28.9818,28.8789,28.8789,85465.0
2023-05-23 14:25:00,30.89,30.93,30.86,30.9,32926.0,28.8789,28.9163,28.8509,28.8883,32926.0
2023-05-23 14:30:00,30.91,30.93,30.89,30.9,17467.0,28.8976,28.9163,28.8789,28.8883,17467.0
2023-05-23 14:35:00,30.9,30.91,30.86,30.88,51410.0,28.8883,28.8976,28.8509,28.8696,51410.0
2023-05-23 14:40:00,30.89,30.92,30.87,30.89,28480.0,28.8789,28.907,28.8603,28.8789,28480.0
2023-05-23 14:45:00,30.88,30.91,30.85,30.88,27885.0,28.8696,28.8976,28.8416,28.8696,27885.0
2023-05-23 14:50:00,30.88,30.93,30.87,30.92,17376.0,28.8696,28.9163,28.8603,28.907,17376.0
2023-05-23 14:55:00,30.91,30.92,30.89,30.89,26325.0,28.8976,28.907,28.8789,28.8789,26325.0
2023-05-23 15:00:00,30.89,30.91,30.85,30.87,36465.0,28.8789,28.8976,28.8416,28.8603,36465.0
2023-05-23 15:05:00,30.87,30.89,30.85,30.88,22906.0,28.8603,28.8789,28.8416,28.8696,22906.0
2023-05-23 15:10:00,30.87,30.91,30.86,30.9,44614.0,28.8603,28.8976,28.8509,28.8883,44614.0
2023-05-23 15:15:00,30.89,30.91,30.85,30.86,38321.0,28.8789,28.8976,28.8416,28.8509,38321.0
2023-05-23 15:20:00,30.85,30.94,30.85,30.94,31901.0,28.8416,28.9257,28.8416,28.9257,31901.0
2023-05-23 15:25:00,30.93,30.94,30.91,30.94,33399.0,28.9163,28.9257,28.8976,28.9257,33399.0
2023-05-23 15:30:00,30.94,30.96,30.92,30.95,41700.0,28.9257,28.9444,28.907,28.935,41700.0
2023-05-23 15:35:00,30.94,30.95,30.91,30.94,30476.0,28.9257,28.935,28.8976,28.9257,30476.0
2023-05-23 15:40:00,30.93,30.93,30.9,30.91,65625.0,28.9163,28.9163,28.8883,28.8976,65625.0
2023-05-23 15:45:00,30.91,30.93,30.86,30.9,67725.0,28.8976,28.9163,28.8509,28.8883,67725.0
2023-05-23 15:50:00,30.89,30.89,30.77,30.79,166581.0,28.8789,28.8789,28.7668,28.7855,166581.0
2023-05-23 15:55:00,30.78,30.81,30.76,30.77,444519.0,28.7761,28.8042,28.7574,28.7668,444519.0
2023-05-24 09:30:00,31.6,32.88,31.52,32.79,750973.0,29.5427,30.7394,29.4679,30.6553,750973.0
2023-05-24 09:35:00,32.78,32.83,31.84,32.01,522263.0,30.6459,30.6926,29.7671,29.926,522263.0
2023-05-24 09:40:00,32.01,32.05,31.85,31.97,369905.0,29.926,29.9634,29.7764,29.8886,369905.0
2023-05-24 09:45:00,31.97,31.97,31.64,31.75,231005.0,29.8886,29.8886,29.5801,29.683,231005.0
2023-05-24 09:50:00,31.75,31.8,31.58,31.64,113440.0,29.683,29.7297,29.524,29.5801,113440.0
2023-05-24 09:55:00,31.64,31.79,31.58,31.6,176424.0,29.5801,29.7204,29.524,29.5427,176424.0
2023-05-24 10:00:00,31.6,31.66,31.5,31.52,165503.0,29.5427,29.5988,29.4492,29.4679,165503.0
2023-05-24 10:05:00,31.52,31.6,31.5,31.52,196858.0,29.4679,29.5427,29.4492,29.4679,196858.0
2023-05-24 10:10:00,31.51,31.57,31.48,31.53,246191.0,29.4586,29.5147,29.4305,29.4773,246191.0
2023-05-24 10:15:00,31.52,31.67,31.49,31.67,134655.0,29.4679,29.6082,29.4399,29.6082,134655.0
2023-05-24 10:20:00,31.66,31.7,31.49,31.54,74561.0,29.5988,29.6362,29.4399,29.4866,74561.0
2023-05-24 10:25:00,31.55,31.86,31.54,31.81,312413.0,29.496,29.7858,29.4866,29.7391,312413.0
2023-05-24 10:30:00,31.81,31.83,31.71,31.74,71330.0,29.7391,29.7578,29.6456,29.6736,71330.0
2023-05-24 10:35:00,31.74,31.83,31.72,31.81,137863.0,29.6736,29.7578,29.6549,29.7391,137863.0
2023-05-24 10:40:00,31.81,31.92,31.77,31.85,110644.0,29.7391,29.8419,29.7017,29.7764,110644.0
2023-05-24 10:45:00,31.85,31.87,31.71,31.73,154335.0,29.7764,29.7951,29.6456,29.6643,154335.0
2023-05-24 10:50:00,31.73,31.85,31.73,31.84,50958.0,29.6643,29.7764,29.6643,29.7671,50958.0
2023-05-24 10:55:00,31.84,31.86,31.79,31.8,69088.0,29.7671,29.7858,29.7204,29.7297,69088.0
2023-05-24 11:00:00,31.8,31.82,31.67,31.71,62888.0,29.7297,29.7484,29.6082,29.6456,62888.0
2023-05-24 11:05:00,31.7,31.72,31.62,31.69,52065.0,29.6362,29.6549,29.5614,29.6269,52065.0
2023-05-24 11:10:00,31.69,31.71,31.64,31.68,48109.0,29.6269,29.6456,29.5801,29.6175,48109.0
2023-05-24 11:15:00,31.68,31.79,31.67,31.79,50146.0,29.6175,29.7204,29.6082,29.7204,50146.0
2023-05-24 11:20:00,31.79,31.86,31.79,31.82,59946.0,29.7204,29.7858,29.7204,29.7484,59946.0
2023-05-24 11:25:00,31.82,31.88,31.78,31.78,80712.0,29.7484,29.8045,29.711,29.711,80712.0
2023-05-24 11:30:00,31.78,31.79,31.7,31.75,60089.0,29.711,29.7204,29.6362,29.683,60089.0
2023-05-24 11:35:00,31.74,31.74,31.66,31.68,40410.0,29.6736,29.6736,29.5988,29.6175,40410.0
2023-05-24 11:40:00,31.67,31.69,31.62,31.64,49451.0,29.6082,29.6269,29.5614,29.5801,49451.0
2023-05-24 11:45:00,31.63,31.64,31.54,31.55,41735.0,29.5708,29.5801,29.4866,29.496,41735.0
2023-05-24 11:50:00,31.55,31.57,31.48,31.48,121190.0,29.496,29.5147,29.4305,29.4305,121190.0
2023-05-24 11:55:00,31.48,31.54,31.47,31.53,64585.0,29.4305,29.4866,29.4212,29.4773,64585.0
2023-05-24 12:00:00,31.53,31.65,31.52,31.64,120386.0,29.4773,29.5895,29.4679,29.5801,120386.0
2023-05-24 12:05:00,31.65,31.68,31.58,31.61,123903.0,29.5895,29.6175,29.524,29.5521,123903.0
2023-05-24 12:10:00,31.61,31.61,31.49,31.51,86187.0,29.5521,29.5521,29.4399,29.4586,86187.0
2023-05-24 12:15:00,31.5,31.5,31.45,31.46,107887.0,29.4492,29.4492,29.4025,29.4118,107887.0
2023-05-24 12:20:00,31.46,31.49,31.43,31.46,59900.0,29.4118,29.4399,29.3838,29.4118,59900.0
2023-05-24 12:25:00,31.47,31.55,31.44,31.53,89614.0,29.4212,29.496,29.3931,29.4773,89614.0
2023-05-24 12:30:00,31.54,31.59,31.53,31.57,96518.0,29.4866,29.5334,29.4773,29.5147,96518.0
2023-05-24 12:35:00,31.55,31.56,31.47,31.51,109215.0,29.496,29.5053,29.4212,29.4586,109215.0
2023-05-24 12:40:00,31.51,31.54,31.49,31.5,89470.0,29.4586,29.4866,29.4399,29.4492,89470.0
2023-05-24 12:45:00,31.5,31.54,31.48,31.48,59840.0,29.4492,29.4866,29.4305,29.4305,59840.0
2023-05-24 12:50:00,31.49,31.53,31.48,31.49,40759.0,29.4399,29.4773,29.4305,29.4399,40759.0
2023-05-24 12:55:00,31.48,31.51,31.42,31.43,45730.0,29.4305,29.4586,29.3744,29.3838,45730.0
2023-05-24 13:00:00,31.43,31.43,31.37,31.38,45291.0,29.3838,29.3838,29.3277,29.337,45291.0
2023-05-24 13:05:00,31.38,31.42,31.37,31.39,40971.0,29.337,29.3744,29.3277,29.3464,40971.0
2023-05-24 13:10:00,31.39,31.39,31.32,31.33,31698.0,29.3464,29.3464,29.281,29.2903,31698.0
2023-05-24 13:15:00,31.34,31.41,31.34,31.38,43515.0,29.2997,29.3651,29.2997,29.337,43515.0
2023-05-24 13:20:00,31.39,31.4,31.35,31.36,41952.0,29.3464,29.3557,29.309,29.3183,41952.0
2023-05-24 13:25:00,31.35,31.38,31.32,31.35,39877.0,29.309,29.337,29.281,29.309,39877.0
2023-05-24 13:30:00,31.35,31.39,31.32,31.38,76607.0,29.309,29.3464,29.281,29.337,76607.0
2023-05-24 13:35:00,31.38,31.45,31.38,31.45,52749.0,29.337,29.4025,29.337,29.4025,52749.0
2023-05-24 13:40:00,31.45,31.51,31.44,31.51,31052.0,29.4025,29.4586,29.3931,29.4586,31052.0
2023-05-24 13:45:00,31.51,31.54,31.46,31.48,45131.0,29.4586,29.4866,29.4118,29.4305,45131.0
2023-05-24 13:50:00,31.47,31.51,31.47,31.5,56864.0,29.4212,29.4586,29.4212,29.4492,56864.0
2023-05-24 13:55:00,31.51,31.51,31.48,31.5,32891.0,29.4586,29.4586,29.4305,29.4492,32891.0
2023-05-24 14:00:00,31.5,31.55,31.44,31.44,43414.0,29.4492,29.496,29.3931,29.3931,43414.0
2023-05-24 14:05:00,31.45,31.51,31.45,31.47,36454.0,29.4025,29.4586,29.4025,29.4212,36454.0
2023-05-24 14:10:00,31.46,31.48,31.42,31.48,28223.0,29.4118,29.4305,29.3744,29.4305,28223.0
2023-05-24 14:15:00,31.48,31.49,31.42,31.45,38017.0,29.4305,29.4399,29.3744,29.4025,38017.0
2023-05-24 14:20:00,31.45,31.47,31.42,31.47,52216.0,29.4025,29.4212,29.3744,29.4212,52216.0
2023-05-24 14:25:00,31.46,31.47,31.42,31.45,47323.0,29.4118,29.4212,29.3744,29.4025,47323.0
2023-05-24 14:30:00,31.45,31.47,31.41,31.46,45627.0,29.4025,29.4212,29.3651,29.4118,45627.0
2023-05-24 14:35:00,31.47,31.53,31.45,31.53,33160.0,29.4212,29.4773,29.4025,29.4773,33160.0
2023-05-24 14:40:00,31.52,31.55,31.51,31.52,34301.0,29.4679,29.496,29.4586,29.4679,34301.0
2023-05-24 14:45:00,31.52,31.55,31.5,31.51,39136.0,29.4679,29.496,29.4492,29.4586,39136.0
2023-05-24 14:50:00,31.51,31.56,31.46,31.46,64203.0,29.4586,29.5053,29.4118,29.4118,64203.0
2023-05-24 14:55:00,31.46,31.5,31.45,31.5,57226.0,29.4118,29.4492,29.4025,29.4492,57226.0
2023-05-24 15:00:00,31.49,31.5,31.46,31.47,39777.0,29.4399,29.4492,29.4118,29.4212,39777.0
2023-05-24 15:05:00,31.48,31.53,31.47,31.5,33517.0,29.4305,29.4773,29.4212,29.4492,33517.0
2023-05-24 15:10:00,31.49,31.55,31.48,31.55,53013.0,29.4399,29.496,29.4305,29.496,53013.0
2023-05-24 15:15:00,31.55,31.63,31.55,31.63,49705.0,29.496,29.5708,29.496,29.5708,49705.0
2023-05-24 15:20:00,31.63,31.67,31.59,31.6,62746.0,29.5708,29.6082,29.5334,29.5427,62746.0
2023-05-24 15:25:00,31.6,31.65,31.59,31.62,85386.0,29.5427,29.5895,29.5334,29.5614,85386.0
2023-05-24 15:30:00,31.62,31.7,31.61,31.65,110316.0,29.5614,29.6362,29.5521,29.5895,110316.0
2023-05-24 15:35:00,31.65,31.65,31.58,31.62,76878.0,29.5895,29.5895,29.524,29.5614,76878.0
2023-05-24 15:40:00,31.62,31.65,31.61,31.63,131607.0,29.5614,29.5895,29.5521,29.5708,131607.0
2023-05-24 15:45:00,31.62,31.66,31.59,31.61,132972.0,29.5614,29.5988,29.5334,29.5521,132972.0
2023-05-24 15:50:00,31.6,31.61,31.5,31.52,243411.0,29.5427,29.5521,29.4492,29.4679,243411.0
2023-05-24 15:55:00,31.52,31.56,31.48,31.53,571737.0,29.4679,29.5053,29.4305,29.4773,571737.0
2023-05-25 09:30:00,31.67,31.76,31.43,31.46,158601.0,29.6082,29.6923,29.3838,29.4118,158601.0
2023-05-25 09:35:00,31.44,31.49,31.3,31.48,54522.0,29.3931,29.4399,29.2623,29.4305,54522.0
2023-05-25 09:40:00,31.49,31.64,31.46,31.64,54242.0,29.4399,29.5801,29.4118,29.5801,54242.0
2023-05-25 09:45:00,31.65,31.71,31.62,31.65,103906.0,29.5895,29.6456,29.5614,29.5895,103906.0
2023-05-25 09:50:00,31.65,31.76,31.54,31.75,150976.0,29.5895,29.6923,29.4866,29.683,150976.0
2023-05-25 09:55:00,31.75,31.77,31.58,31.62,201513.0,29.683,29.7017,29.524,29.5614,201513.0
2023-05-25 10:00:00,31.6,31.7,31.6,31.66,38035.0,29.5427,29.6362,29.5427,29.5988,38035.0
2023-05-25 10:05:00,31.66,31.69,31.44,31.46,48062.0,29.5988,29.6269,29.3931,29.4118,48062.0
2023-05-25 10:10:00,31.45,31.47,31.36,31.4,84230.0,29.4025,29.4212,29.3183,29.3557,84230.0
2023-05-25 10:15:00,31.4,31.42,31.33,31.38,100114.0,29.3557,29.3744,29.2903,29.337,100114.0
2023-05-25 10:20:00,31.38,31.39,31.27,31.28,45886.0,29.337,29.3464,29.2342,29.2436,45886.0
2023-05-25 10:25:00,31.29,31.35,31.25,31.26,138428.0,29.2529,29.309,29.2155,29.2249,138428.0
2023-05-25 10:30:00,31.26,31.27,31.21,31.23,69694.0,29.2249,29.2342,29.1781,29.1968,69694.0
2023-05-25 10:35:00,31.23,31.24,31.16,31.18,86081.0,29.1968,29.2062,29.1314,29.1501,86081.0
2023-05-25 10:40:00,31.19,31.27,31.18,31.19,53614.0,29.1594,29.2342,29.1501,29.1594,53614.0
2023-05-25 10:45:00,31.19,31.2,31.08,31.11,92506.0,29.1594,29.1688,29.0566,29.0846,92506.0
2023-05-25 10:50:00,31.11,31.14,31.07,31.1,77473.0,29.0846,29.1127,29.0472,29.0753,77473.0
2023-05-25 10:55:00,31.1,31.12,31.04,31.09,54754.0,29.0753,29.094,29.0192,29.0659,54754.0
2023-05-25 11:00:00,31.09,31.12,31.06,31.12,51760.0,29.0659,29.094,29.0379,29.094,51760.0
2023-05-25 11:05:00,31.11,31.14,31.06,31.1,48970.0,29.0846,29.1127,29.0379,29.0753,48970.0
2023-05-25 11:10:00,31.1,31.1,31.02,31.05,53088.0,29.0753,29.0753,29.0005,29.0285,53088.0
2023-05-25 11:15:00,31.05,31.07,30.85,30.86,115762.0,29.0285,29.0472,28.8416,28.8509,115762.0
2023-05-25 11:20:00,30.87,30.98,30.84,30.85,78525.0,28.8603,28.9631,28.8322,28.8416,78525.0
2023-05-25 11:25:00,30.85,30.94,30.83,30.93,42978.0,28.8416,28.9257,28.8229,28.9163,42978.0
2023-05-25 11:30:00,30.94,30.96,30.88,30.9,40832.0,28.9257,28.9444,28.8696,28.8883,40832.0
2023-05-25 11:35:00,30.89,30.89,30.79,30.83,109784.0,28.8789,28.8789,28.7855,28.8229,109784.0
2023-05-25 11:40:00,30.82,30.86,30.79,30.8,25000.0,28.8135,28.8509,28.7855,28.7948,25000.0
2023-05-25 11:45:00,30.8,30.81,30.75,30.79,50873.0,28.7948,28.8042,28.7481,28.7855,50873.0
2023-05-25 11:50:00,30.79,30.88,30.78,30.82,36748.0,28.7855,28.8696,28.7761,28.8135,36748.0
2023-05-25 11:55:00,30.82,30.91,30.81,30.91,27938.0,28.8135,28.8976,28.8042,28.8976,27938.0
2023-05-25 12:00:00,30.9,30.94,30.9,30.93,26203.0,28.8883,28.9257,28.8883,28.9163,26203.0
2023-05-25 12:05:00,30.93,30.95,30.91,30.94,21556.0,28.9163,28.935,28.8976,28.9257,21556.0
2023-05-25 12:10:00,30.94,31.01,30.94,31.01,22999.0,28.9257,28.9911,28.9257,28.9911,22999.0
2023-05-25 12:15:00,31.01,31.03,30.95,30.95,29372.0,28.9911,29.0098,28.935,28.935,29372.0
2023-05-25 12:20:00,30.96,31.07,30.95,31.03,62424.0,28.9444,29.0472,28.935,29.0098,62424.0
2023-05-25 12:25:00,31.04,31.06,30.97,31.0,39614.0,29.0192,29.0379,28.9537,28.9818,39614.0
2023-05-25 12:30:00,31.0,31.03,30.95,30.96,36276.0,28.9818,29.0098,28.935,28.9444,36276.0
2023-05-25 12:35:00,30.96,31.05,30.95,31.05,14658.0,28.9444,29.0285,28.935,29.0285,14658.0
2023-05-25 12:40:00,31.05,31.08,31.03,31.04,18297.0,29.0285,29.0566,29.0098,29.0192,18297.0
2023-05-25 12:45:00,31.03,31.09,31.03,31.06,19083.0,29.0098,29.0659,29.0098,29.0379,19083.0
2023-05-25 12:50:00,31.05,31.07,31.02,31.03,20092.0,29.0285,29.0472,29.0005,29.0098,20092.0
2023-05-25 12:55:00,31.03,31.04,30.97,30.98,23962.0,29.0098,29.0192,28.9537,28.9631,23962.0
2023-05-25 13:00:00,30.98,31.0,30.93,30.97,16634.0,28.9631,28.9818,28.9163,28.9537,16634.0
2023-05-25 13:05:00,30.96,30.99,30.92,30.95,28848.0,28.9444,28.9724,28.907,28.935,28848.0
2023-05-25 13:10:00,30.96,31.04,30.95,31.04,30561.0,28.9444,29.0192,28.935,29.0192,30561.0
2023-05-25 13:15:00,31.04,31.1,31.03,31.09,36632.0,29.0192,29.0753,29.0098,29.0659,36632.0
2023-05-25 13:20:00,31.1,31.13,31.1,31.11,15547.0,29.0753,29.1033,29.0753,29.0846,15547.0
2023-05-25 13:25:00,31.11,31.16,31.11,31.15,19151.0,29.0846,29.1314,29.0846,29.122,19151.0
2023-05-25 13:30:00,31.15,31.21,31.14,31.17,51518.0,29.122,29.1781,29.1127,29.1407,51518.0
2023-05-25 13:35:00,31.18,31.2,31.16,31.18,24621.0,29.1501,29.1688,29.1314,29.1501,24621.0
2023-05-25 13:40:00,31.19,31.23,31.18,31.19,31163.0,29.1594,29.1968,29.1501,29.1594,31163.0
2023-05-25 13:45:00,31.19,31.22,31.18,31.21,18627.0,29.1594,29.1875,29.1501,29.1781,18627.0
2023-05-25 13:50:00,31.2,31.2,31.15,31.16,25326.0,29.1688,29.1688,29.122,29.1314,25326.0
2023-05-25 13:55:00,31.16,31.16,31.12,31.14,17064.0,29.1314,29.1314,29.094,29.1127,17064.0
2023-05-25 14:00:00,31.15,31.27,31.15,31.23,36142.0,29.122,29.2342,29.122,29.1968,36142.0
2023-05-25 14:05:00,31.22,31.22,31.07,31.08,57404.0,29.1875,29.1875,29.0472,29.0566,57404.0
2023-05-25 14:10:00,31.08,31.13,31.06,31.07,20963.0,29.0566,29.1033,29.0379,29.0472,20963.0
2023-05-25 14:15:00,31.07,31.11,31.05,31.1,30970.0,29.0472,29.0846,29.0285,29.0753,30970.0
2023-05-25 14:20:00,31.1,31.12,31.05,31.06,63183.0,29.0753,29.094,29.0285,29.0379,63183.0
2023-05-25 14:25:00,31.06,31.12,31.05,31.07,18788.0,29.0379,29.094,29.0285,29.0472,18788.0
2023-05-25 14:30:00,31.07,31.09,30.96,31.02,117815.0,29.0472,29.0659,28.9444,29.0005,117815.0
2023-05-25 14:35:00,31.02,31.02,30.94,30.97,43666.0,29.0005,29.0005,28.9257,28.9537,43666.0
2023-05-25 14:40:00,30.97,31.0,30.95,31.0,41327.0,28.9537,28.9818,28.935,28.9818,41327.0
2023-05-25 14:45:00,30.99,31.05,30.97,30.98,43966.0,28.9724,29.0285,28.9537,28.9631,43966.0
2023-05-25 14:50:00,30.98,31.0,30.95,30.97,87222.0,28.9631,28.9818,28.935,28.9537,87222.0
2023-05-25 14:55:00,30.97,31.0,30.96,30.96,36273.0,28.9537,28.9818,28.9444,28.9444,36273.0
2023-05-25 15:00:00,30.96,30.99,30.94,30.98,61082.0,28.9444,28.9724,28.9257,28.9631,61082.0
2023-05-25 15:05:00,30.98,31.03,30.97,31.02,41359.0,28.9631,29.0098,28.9537,29.0005,41359.0
2023-05-25 15:10:00,31.02,31.12,31.02,31.08,32635.0,29.0005,29.094,29.0005,29.0566,32635.0
2023-05-25 15:15:00,31.08,31.1,31.06,31.09,25711.0,29.0566,29.0753,29.0379,29.0659,25711.0
2023-05-25 15:20:00,31.09,31.13,31.08,31.12,36329.0,29.0659,29.1033,29.0566,29.094,36329.0
2023-05-25 15:25:00,31.12,31.18,31.1,31.17,51756.0,29.094,29.1501,29.0753,29.1407,51756.0
2023-05-25 15:30:00,31.17,31.19,31.14,31.15,62664.0,29.1407,29.1594,29.1127,29.122,62664.0
2023-05-25 15:35:00,31.16,31.16,31.11,31.13,49162.0,29.1314,29.1314,29.0846,29.1033,49162.0
2023-05-25 15:40:00,31.14,31.14,31.1,31.11,51478.0,29.1127,29.1127,29.0753,29.0846,51478.0
2023-05-25 15:45:00,31.1,31.12,31.06,31.07,65820.0,29.0753,29.094,29.0379,29.0472,65820.0
2023-05-25 15:50:00,31.06,31.06,30.99,31.0,98905.0,29.0379,29.0379,28.9724,28.9818,98905.0
2023-05-25 15:55:00,30.99,31.07,30.98,31.05,258766.0,28.9724,29.0472,28.9631,29.0285,258766.0
2023-05-26 09:30:00,31.12,31.22,31.12,31.13,52849.0,29.094,29.1875,29.094,29.1033,52849.0
2023-05-26 09:35:00,31.14,31.21,31.13,31.2,40896.0,29.1127,29.1781,29.1033,29.1688,40896.0
2023-05-26 09:40:00,31.22,31.31,31.19,31.28,34326.0,29.1875,29.2716,29.1594,29.2436,34326.0
2023-05-26 09:45:00,31.28,31.32,31.2,31.21,51133.0,29.2436,29.281,29.1688,29.1781,51133.0
2023-05-26 09:50:00,31.2,31.22,31.16,31.22,17301.0,29.1688,29.1875,29.1314,29.1875,17301.0
2023-05-26 09:55:00,31.21,31.26,31.17,31.2,24898.0,29.1781,29.2249,29.1407,29.1688,24898.0
2023-05-26 10:00:00,31.2,31.24,31.12,31.14,53455.0,29.1688,29.2062,29.094,29.1127,53455.0
2023-05-26 10:05:00,31.15,31.22,31.13,31.21,40801.0,29.122,29.1875,29.1033,29.1781,40801.0
2023-05-26 10:10:00,31.21,31.26,31.18,31.26,37793.0,29.1781,29.2249,29.1501,29.2249,37793.0
2023-05-26 10:15:00,31.27,31.34,31.26,31.33,26583.0,29.2342,29.2997,29.2249,29.2903,26583.0
2023-05-26 10:20:00,31.33,31.35,31.32,31.35,53698.0,29.2903,29.309,29.281,29.309,53698.0
2023-05-26 10:25:00,31.36,31.42,31.36,31.42,74543.0,29.3183,29.3744,29.3183,29.3744,74543.0
2023-05-26 10:30:00,31.42,31.5,31.41,31.49,156706.0,29.3744,29.4492,29.3651,29.4399,156706.0
2023-05-26 10:35:00,31.49,31.55,31.48,31.54,81601.0,29.4399,29.496,29.4305,29.4866,81601.0
2023-05-26 10:40:00,31.55,31.59,31.52,31.54,46074.0,29.496,29.5334,29.4679,29.4866,46074.0
2023-05-26 10:45:00,31.54,31.67,31.54,31.67,51985.0,29.4866,29.6082,29.4866,29.6082,51985.0
2023-05-26 10:50:00,31.67,31.67,31.59,31.61,74767.0,29.6082,29.6082,29.5334,29.5521,74767.0
2023-05-26 10:55:00,31.62,31.66,31.56,31.65,72623.0,29.5614,29.5988,29.5053,29.5895,72623.0
2023-05-26 11:00:00,31.65,31.71,31.56,31.57,64437.0,29.5895,29.6456,29.5053,29.5147,64437.0
2023-05-26 11:05:00,31.56,31.66,31.55,31.61,52606.0,29.5053,29.5988,29.496,29.5521,52606.0
2023-05-26 11:10:00,31.62,31.65,31.57,31.6,23296.0,29.5614,29.5895,29.5147,29.5427,23296.0
2023-05-26 11:15:00,31.6,31.6,31.53,31.55,14114.0,29.5427,29.5427,29.4773,29.496,14114.0
2023-05-26 11:20:00,31.55,31.56,31.46,31.49,19790.0,29.496,29.5053,29.4118,29.4399,19790.0
2023-05-26 11:25:00,31.49,31.57,31.48,31.54,51070.0,29.4399,29.5147,29.4305,29.4866,51070.0
2023-05-26 11:30:00,31.54,31.64,31.54,31.61,52480.0,29.4866,29.5801,29.4866,29.5521,52480.0
2023-05-26 11:35:00,31.62,31.64,31.61,31.64,17577.0,29.5614,29.5801,29.5521,29.5801,17577.0
2023-05-26 11:40:00,31.64,31.68,31.63,31.65,24144.0,29.5801,29.6175,29.5708,29.5895,24144.0
2023-05-26 11:45:00,31.65,31.65,31.58,31.64,19404.0,29.5895,29.5895,29.524,29.5801,19404.0
2023-05-26 11:50:00,31.64,31.65,31.56,31.57,16979.0,29.5801,29.5895,29.5053,29.5147,16979.0
2023-05-26 11:55:00,31.57,31.57,31.49,31.5,15819.0,29.5147,29.5147,29.4399,29.4492,15819.0
2023-05-26 12:00:00,31.49,31.52,31.49,31.51,11012.0,29.4399,29.4679,29.4399,29.4586,11012.0
2023-05-26 12:05:00,31.51,31.53,31.47,31.5,26282.0,29.4586,29.4773,29.4212,29.4492,26282.0
2023-05-26 12:10:00,31.5,31.52,31.48,31.5,11733.0,29.4492,29.4679,29.4305,29.4492,11733.0
2023-05-26 12:15:00,31.5,31.52,31.46,31.47,22364.0,29.4492,29.4679,29.4118,29.4212,22364.0
2023-05-26 12:20:00,31.48,31.54,31.47,31.53,16067.0,29.4305,29.4866,29.4212,29.4773,16067.0
2023-05-26 12:25:00,31.53,31.57,31.52,31.55,7147.0,29.4773,29.5147,29.4679,29.496,7147.0
2023-05-26 12:30:00,31.56,31.56,31.53,31.53,22215.0,29.5053,29.5053,29.4773,29.4773,22215.0
2023-05-26 12:35:00,31.54,31.58,31.52,31.53,16634.0,29.4866,29.524,29.4679,29.4773,16634.0
2023-05-26 12:40:00,31.53,31.55,31.51,31.52,16838.0,29.4773,29.496,29.4586,29.4679,16838.0
2023-05-26 12:45:00,31.53,31.55,31.51,31.55,9437.0,29.4773,29.496,29.4586,29.496,9437.0
2023-05-26 12:50:00,31.55,31.57,31.53,31.54,15455.0,29.496,29.5147,29.4773,29.4866,15455.0
2023-05-26 12:55:00,31.55,31.58,31.54,31.58,23270.0,29.496,29.524,29.4866,29.524,23270.0
2023-05-26 13:00:00,31.58,31.61,31.58,31.59,9003.0,29.524,29.5521,29.524,29.5334,9003.0
2023-05-26 13:05:00,31.59,31.6,31.56,31.57,7632.0,29.5334,29.5427,29.5053,29.5147,7632.0
2023-05-26 13:10:00,31.57,31.57,31.51,31.57,71648.0,29.5147,29.5147,29.4586,29.5147,71648.0
2023-05-26 13:15:00,31.57,31.59,31.54,31.57,29361.0,29.5147,29.5334,29.4866,29.5147,29361.0
2023-05-26 13:20:00,31.57,31.61,31.57,31.6,16373.0,29.5147,29.5521,29.5147,29.5427,16373.0
2023-05-26 13:25:00,31.59,31.63,31.58,31.61,13388.0,29.5334,29.5708,29.524,29.5521,13388.0
2023-05-26 13:30:00,31.62,31.62,31.6,31.61,9004.0,29.5614,29.5614,29.5427,29.5521,9004.0
2023-05-26 13:35:00,31.6,31.61,31.58,31.6,15913.0,29.5427,29.5521,29.524,29.5427,15913.0
2023-05-26 13:40:00,31.6,31.6,31.53,31.53,19548.0,29.5427,29.5427,29.4773,29.4773,19548.0
2023-05-26 13:45:00,31.53,31.53,31.51,31.52,11439.0,29.4773,29.4773,29.4586,29.4679,11439.0
2023-05-26 13:50:00,31.52,31.53,31.5,31.53,9775.0,29.4679,29.4773,29.4492,29.4773,9775.0
2023-05-26 13:55:00,31.53,31.56,31.51,31.56,22494.0,29.4773,29.5053,29.4586,29.5053,22494.0
2023-05-26 14:00:00,31.56,31.58,31.54,31.55,17086.0,29.5053,29.524,29.4866,29.496,17086.0
2023-05-26 14:05:00,31.55,31.55,31.52,31.53,10008.0,29.496,29.496,29.4679,29.4773,10008.0
2023-05-26 14:10:00,31.53,31.53,31.51,31.52,7887.0,29.4773,29.4773,29.4586,29.4679,7887.0
2023-05-26 14:15:00,31.53,31.59,31.52,31.58,19471.0,29.4773,29.5334,29.4679,29.524,19471.0
2023-05-26 14:20:00,31.58,31.59,31.57,31.57,12013.0,29.524,29.5334,29.5147,29.5147,12013.0
2023-05-26 14:25:00,31.58,31.6,31.57,31.59,27169.0,29.524,29.5427,29.5147,29.5334,27169.0
2023-05-26 14:30:00,31.59,31.65,31.58,31.65,21223.0,29.5334,29.5895,29.524,29.5895,21223.0
2023-05-26 14:35:00,31.65,31.67,31.63,31.63,25047.0,29.5895,29.6082,29.5708,29.5708,25047.0
2023-05-26 14:40:00,31.64,31.67,31.63,31.67,13590.0,29.5801,29.6082,29.5708,29.6082,13590.0
2023-05-26 14:45:00,31.67,31.67,31.65,31.66,9287.0,29.6082,29.6082,29.5895,29.5988,9287.0
2023-05-26 14:50:00,31.66,31.7,31.65,31.67,21759.0,29.5988,29.6362,29.5895,29.6082,21759.0
2023-05-26 14:55:00,31.66,31.67,31.61,31.62,24885.0,29.5988,29.6082,29.5521,29.5614,24885.0
2023-05-26 15:00:00,31.63,31.69,31.62,31.68,18944.0,29.5708,29.6269,29.5614,29.6175,18944.0
2023-05-26 15:05:00,31.68,31.7,31.67,31.69,13933.0,29.6175,29.6362,29.6082,29.6269,13933.0
2023-05-26 15:10:00,31.7,31.71,31.68,31.69,24113.0,29.6362,29.6456,29.6175,29.6269,24113.0
2023-05-26 15:15:00,31.7,31.71,31.67,31.68,23634.0,29.6362,29.6456,29.6082,29.6175,23634.0
2023-05-26 15:20:00,31.68,31.7,31.66,31.67,27358.0,29.6175,29.6362,29.5988,29.6082,27358.0
2023-05-26 15:25:00,31.67,31.69,31.62,31.64,25370.0,29.6082,29.6269,29.5614,29.5801,25370.0
2023-05-26 15:30:00,31.64,31.64,31.61,31.64,33877.0,29.5801,29.5801,29.5521,29.5801,33877.0
2023-05-26 15:35:00,31.63,31.64,31.55,31.57,31546.0,29.5708,29.5801,29.496,29.5147,31546.0
2023-05-26 15:40:00,31.57,31.62,31.55,31.6,41779.0,29.5147,29.5614,29.496,29.5427,41779.0
2023-05-26 15:45:00,31.6,31.61,31.55,31.6,77105.0,29.5427,29.5521,29.496,29.5427,77105.0
2023-05-26 15:50:00,31.59,31.59,31.51,31.59,140589.0,29.5334,29.5334,29.4586,29.5334,140589.0
2023-05-26 15:55:00,31.59,31.61,31.49,31.53,251586.0,29.5334,29.5521,29.4399,29.4773,251586.0
2023-05-30 09:30:00,31.41,31.45,31.31,31.4,69359.0,29.629,29.6667,29.5346,29.6195,69359.0
2023-05-30 09:35:00,31.4,31.42,31.27,31.3,27236.0,29.6195,29.6384,29.4969,29.5252,27236.0
2023-05-30 09:40:00,31.31,31.31,31.17,31.19,40427.0,29.5346,29.5346,29.4026,29.4214,40427.0
2023-05-30 09:45:00,31.19,31.23,31.18,31.22,33694.0,29.4214,29.4592,29.412,29.4497,33694.0
2023-05-30 09:50:00,31.23,31.27,31.17,31.18,43192.0,29.4592,29.4969,29.4026,29.412,43192.0
2023-05-30 09:55:00,31.18,31.3,31.18,31.28,54603.0,29.412,29.5252,29.412,29.5063,54603.0
2023-05-30 10:00:00,31.29,31.34,31.26,31.31,54065.0,29.5158,29.5629,29.4875,29.5346,54065.0
2023-05-30 10:05:00,31.3,31.33,31.26,31.31,43975.0,29.5252,29.5535,29.4875,29.5346,43975.0
2023-05-30 10:10:00,31.31,31.39,31.29,31.38,70072.0,29.5346,29.6101,29.5158,29.6007,70072.0
2023-05-30 10:15:00,31.38,31.42,31.26,31.3,57440.0,29.6007,29.6384,29.4875,29.5252,57440.0
2023-05-30 10:20:00,31.3,31.37,31.25,31.27,32366.0,29.5252,29.5912,29.478,29.4969,32366.0
2023-05-30 10:25:00,31.26,31.26,31.15,31.17,31763.0,29.4875,29.4875,29.3837,29.4026,31763.0
2023-05-30 10:30:00,31.17,31.26,31.13,31.19,54659.0,29.4026,29.4875,29.3648,29.4214,54659.0
2023-05-30 10:35:00,31.19,31.24,31.14,31.21,25214.0,29.4214,29.4686,29.3743,29.4403,25214.0
2023-05-30 10:40:00,31.21,31.28,31.2,31.27,24751.0,29.4403,29.5063,29.4309,29.4969,24751.0
2023-05-30 10:45:00,31.27,31.27,31.21,31.23,20933.0,29.4969,29.4969,29.4403,29.4592,20933.0
2023-05-30 10:50:00,31.24,31.29,31.22,31.23,31632.0,29.4686,29.5158,29.4497,29.4592,31632.0
2023-05-30 10:55:00,31.25,31.25,31.16,31.2,119017.0,29.478,29.478,29.3931,29.4309,119017.0
2023-05-30 11:00:00,31.19,31.26,31.16,31.26,15075.0,29.4214,29.4875,29.3931,29.4875,15075.0
2023-05-30 11:05:00,31.26,31.27,31.18,31.21,17319.0,29.4875,29.4969,29.412,29.4403,17319.0
2023-05-30 11:10:00,31.2,31.22,31.17,31.21,10403.0,29.4309,29.4497,29.4026,29.4403,10403.0
2023-05-30 11:15:00,31.21,31.21,31.14,31.16,27858.0,29.4403,29.4403,29.3743,29.3931,27858.0
2023-05-30 11:20:00,31.15,31.16,31.09,31.1,31723.0,29.3837,29.3931,29.3271,29.3365,31723.0
2023-05-30 11:25:00,31.1,31.16,31.09,31.16,14520.0,29.3365,29.3931,29.3271,29.3931,14520.0
2023-05-30 11:30:00,31.16,31.2,31.14,31.17,20549.0,29.3931,29.4309,29.3743,29.4026,20549.0
2023-05-30 11:35:00,31.17,31.2,31.16,31.18,14735.0,29.4026,29.4309,29.3931,29.412,14735.0
2023-05-30 11:40:00,31.18,31.19,31.12,31.13,13360.0,29.412,29.4214,29.3554,29.3648,13360.0
2023-05-30 11:45:00,31.12,31.18,31.11,31.17,63496.0,29.3554,29.412,29.346,29.4026,63496.0
2023-05-30 11:50:00,31.16,31.17,31.11,31.11,18272.0,29.3931,29.4026,29.346,29.346,18272.0
2023-05-30 11:55:00,31.12,31.17,31.11,31.17,16569.0,29.3554,29.4026,29.346,29.4026,16569.0
2023-05-30 12:00:00,31.18,31.22,31.17,31.22,12641.0,29.412,29.4497,29.4026,29.4497,12641.0
2023-05-30 12:05:00,31.21,31.23,31.18,31.21,18037.0,29.4403,29.4592,29.412,29.4403,18037.0
2023-05-30 12:10:00,31.21,31.22,31.17,31.18,15485.0,29.4403,29.4497,29.4026,29.412,15485.0
2023-05-30 12:15:00,31.18,31.23,31.18,31.21,29948.0,29.412,29.4592,29.412,29.4403,29948.0
2023-05-30 12:20:00,31.21,31.23,31.17,31.23,41795.0,29.4403,29.4592,29.4026,29.4592,41795.0
2023-05-30 12:25:00,31.23,31.28,31.22,31.23,24580.0,29.4592,29.5063,29.4497,29.4592,24580.0
2023-05-30 12:30:00,31.23,31.24,31.21,31.24,23048.0,29.4592,29.4686,29.4403,29.4686,23048.0
2023-05-30 12:35:00,31.24,31.31,31.24,31.26,38200.0,29.4686,29.5346,29.4686,29.4875,38200.0
2023-05-30 12:40:00,31.27,31.28,31.24,31.27,15552.0,29.4969,29.5063,29.4686,29.4969,15552.0
2023-05-30 12:45:00,31.28,31.29,31.26,31.27,23751.0,29.5063,29.5158,29.4875,29.4969,23751.0
2023-05-30 12:50:00,31.27,31.28,31.21,31.26,18192.0,29.4969,29.5063,29.4403,29.4875,18192.0
2023-05-30 12:55:00,31.26,31.26,31.22,31.23,10824.0,29.4875,29.4875,29.4497,29.4592,10824.0
2023-05-30 13:00:00,31.23,31.24,31.2,31.21,17498.0,29.4592,29.4686,29.4309,29.4403,17498.0
2023-05-30 13:05:00,31.21,31.23,31.17,31.18,20831.0,29.4403,29.4592,29.4026,29.412,20831.0
2023-05-30 13:10:00,31.18,31.2,31.15,31.16,18188.0,29.412,29.4309,29.3837,29.3931,18188.0
2023-05-30 13:15:00,31.16,31.21,31.15,31.21,13974.0,29.3931,29.4403,29.3837,29.4403,13974.0
2023-05-30 13:20:00,31.21,31.23,31.17,31.18,18029.0,29.4403,29.4592,29.4026,29.412,18029.0
2023-05-30 13:25:00,31.18,31.19,31.12,31.15,15165.0,29.412,29.4214,29.3554,29.3837,15165.0
2023-05-30 13:30:00,31.14,31.19,31.11,31.18,16655.0,29.3743,29.4214,29.346,29.412,16655.0
2023-05-30 13:35:00,31.19,31.19,31.13,31.14,14965.0,29.4214,29.4214,29.3648,29.3743,14965.0
2023-05-30 13:40:00,31.14,31.19,31.13,31.18,15535.0,29.3743,29.4214,29.3648,29.412,15535.0
2023-05-30 13:45:00,31.18,31.18,31.15,31.17,12734.0,29.412,29.412,29.3837,29.4026,12734.0
2023-05-30 13:50:00,31.17,31.19,31.15,31.17,14488.0,29.4026,29.4214,29.3837,29.4026,14488.0
2023-05-30 13:55:00,31.16,31.16,31.14,31.15,11839.0,29.3931,29.3931,29.3743,29.3837,11839.0
2023-05-30 14:00:00,31.16,31.18,31.12,31.13,17376.0,29.3931,29.412,29.3554,29.3648,17376.0
2023-05-30 14:05:00,31.13,31.16,31.12,31.13,13733.0,29.3648,29.3931,29.3554,29.3648,13733.0
2023-05-30 14:10:00,31.13,31.15,31.12,31.15,15088.0,29.3648,29.3837,29.3554,29.3837,15088.0
2023-05-30 14:15:00,31.14,31.2,31.13,31.2,20528.0,29.3743,29.4309,29.3648,29.4309,20528.0
2023-05-30 14:20:00,31.19,31.22,31.18,31.21,16994.0,29.4214,29.4497,29.412,29.4403,16994.0
2023-05-30 14:25:00,31.2,31.23,31.2,31.21,15463.0,29.4309,29.4592,29.4309,29.4403,15463.0
2023-05-30 14:30:00,31.22,31.24,31.21,31.23,22729.0,29.4497,29.4686,29.4403,29.4592,22729.0
2023-05-30 14:35:00,31.23,31.25,31.22,31.24,13939.0,29.4592,29.478,29.4497,29.4686,13939.0
2023-05-30 14:40:00,31.24,31.28,31.24,31.28,17362.0,29.4686,29.5063,29.4686,29.5063,17362.0
2023-05-30 14:45:00,31.28,31.28,31.19,31.2,45306.0,29.5063,29.5063,29.4214,29.4309,45306.0
2023-05-30 14:50:00,31.2,31.21,31.16,31.21,35559.0,29.4309,29.4403,29.3931,29.4403,35559.0
2023-05-30 14:55:00,31.21,31.23,31.19,31.19,26298.0,29.4403,29.4592,29.4214,29.4214,26298.0
2023-05-30 15:00:00,31.2,31.21,31.17,31.2,34135.0,29.4309,29.4403,29.4026,29.4309,34135.0
2023-05-30 15:05:00,31.2,31.21,31.16,31.2,31966.0,29.4309,29.4403,29.3931,29.4309,31966.0
2023-05-30 15:10:00,31.19,31.22,31.18,31.22,33398.0,29.4214,29.4497,29.412,29.4497,33398.0
2023-05-30 15:15:00,31.21,31.24,31.2,31.23,21310.0,29.4403,29.4686,29.4309,29.4592,21310.0
2023-05-30 15:20:00,31.24,31.25,31.2,31.21,30804.0,29.4686,29.478,29.4309,29.4403,30804.0
2023-05-30 15:25:00,31.22,31.26,31.21,31.25,33117.0,29.4497,29.4875,29.4403,29.478,33117.0
2023-05-30 15:30:00,31.25,31.28,31.23,31.26,38311.0,29.478,29.5063,29.4592,29.4875,38311.0
2023-05-30 15:35:00,31.26,31.26,31.21,31.24,36204.0,29.4875,29.4875,29.4403,29.4686,36204.0
2023-05-30 15:40:00,31.24,31.24,31.2,31.23,37028.0,29.4686,29.4686,29.4309,29.4592,37028.0
2023-05-30 15:45:00,31.23,31.26,31.21,31.24,52769.0,29.4592,29.4875,29.4403,29.4686,52769.0
2023-05-30 15:50:00,31.24,31.25,31.15,31.17,114876.0,29.4686,29.478,29.3837,29.4026,114876.0
2023-05-30 15:55:00,31.16,31.18,31.13,31.16,351472.0,29.3931,29.412,29.3648,29.3931,351472.0
2023-05-31 09:30:00,30.8,30.87,30.74,30.82,64373.0,29.0536,29.1196,28.997,29.0724,64373.0
2023-05-31 09:35:00,30.81,30.87,30.75,30.86,26783.0,29.063,29.1196,29.0064,29.1102,26783.0
2023-05-31 09:40:00,30.87,30.89,30.78,30.8,30067.0,29.1196,29.1385,29.0347,29.0536,30067.0
2023-05-31 09:45:00,30.81,30.84,30.67,30.73,38394.0,29.063,29.0913,28.9309,28.9875,38394.0
2023-05-31 09:50:00,30.73,30.77,30.66,30.69,20799.0,28.9875,29.0253,28.9215,28.9498,20799.0
2023-05-31 09:55:00,30.69,30.69,30.63,30.66,16010.0,28.9498,28.9498,28.8932,28.9215,16010.0
2023-05-31 10:00:00,30.66,30.66,30.58,30.58,28375.0,28.9215,28.9215,28.846,28.846,28375.0
2023-05-31 10:05:00,30.57,30.61,30.47,30.5,46922.0,28.8366,28.8743,28.7423,28.7706,46922.0
2023-05-31 10:10:00,30.5,30.63,30.48,30.61,28255.0,28.7706,28.8932,28.7517,28.8743,28255.0
2023-05-31 10:15:00,30.63,30.67,30.6,30.67,26366.0,28.8932,28.9309,28.8649,28.9309,26366.0
2023-05-31 10:20:00,30.66,30.82,30.66,30.79,33224.0,28.9215,29.0724,28.9215,29.0441,33224.0
2023-05-31 10:25:00,30.78,30.8,30.72,30.76,26366.0,29.0347,29.0536,28.9781,29.0158,26366.0
2023-05-31 10:30:00,30.76,30.77,30.73,30.74,13501.0,29.0158,29.0253,28.9875,28.997,13501.0
2023-05-31 10:35:00,30.74,30.75,30.71,30.75,12286.0,28.997,29.0064,28.9687,29.0064,12286.0
2023-05-31 10:40:00,30.74,30.74,30.7,30.73,9240.0,28.997,28.997,28.9592,28.9875,9240.0
2023-05-31 10:45:00,30.73,30.75,30.69,30.7,19958.0,28.9875,29.0064,28.9498,28.9592,19958.0
2023-05-31 10:50:00,30.71,30.72,30.66,30.69,14940.0,28.9687,28.9781,28.9215,28.9498,14940.0
2023-05-31 10:55:00,30.69,30.74,30.68,30.72,19694.0,28.9498,28.997,28.9404,28.9781,19694.0
2023-05-31 11:00:00,30.73,30.76,30.71,30.73,16226.0,28.9875,29.0158,28.9687,28.9875,16226.0
2023-05-31 11:05:00,30.74,30.77,30.71,30.75,18777.0,28.997,29.0253,28.9687,29.0064,18777.0
2023-05-31 11:10:00,30.76,30.77,30.71,30.75,27298.0,29.0158,29.0253,28.9687,29.0064,27298.0
2023-05-31 11:15:00,30.75,30.82,30.72,30.81,29185.0,29.0064,29.0724,28.9781,29.063,29185.0
2023-05-31 11:20:00,30.81,30.83,30.8,30.8,10167.0,29.063,29.0819,29.0536,29.0536,10167.0
2023-05-31 11:25:00,30.8,30.86,30.8,30.82,27986.0,29.0536,29.1102,29.0536,29.0724,27986.0
2023-05-31 11:30:00,30.83,30.87,30.82,30.84,24941.0,29.0819,29.1196,29.0724,29.0913,24941.0
2023-05-31 11:35:00,30.84,30.85,30.8,30.82,47015.0,29.0913,29.1007,29.0536,29.0724,47015.0
2023-05-31 11:40:00,30.81,30.84,30.79,30.82,17480.0,29.063,29.0913,29.0441,29.0724,17480.0
2023-05-31 11:45:00,30.81,30.81,30.71,30.73,15595.0,29.063,29.063,28.9687,28.9875,15595.0
2023-05-31 11:50:00,30.73,30.75,30.69,30.75,24545.0,28.9875,29.0064,28.9498,29.0064,24545.0
2023-05-31 11:55:00,30.75,30.77,30.69,30.69,20420.0,29.0064,29.0253,28.9498,28.9498,20420.0
2023-05-31 12:00:00,30.7,30.77,30.7,30.72,73326.0,28.9592,29.0253,28.9592,28.9781,73326.0
2023-05-31 12:05:00,30.72,30.78,30.72,30.76,55987.0,28.9781,29.0347,28.9781,29.0158,55987.0
2023-05-31 12:10:00,30.76,30.78,30.72,30.77,31184.0,29.0158,29.0347,28.9781,29.0253,31184.0
2023-05-31 12:15:00,30.77,30.78,30.73,30.75,24088.0,29.0253,29.0347,28.9875,29.0064,24088.0
2023-05-31 12:20:00,30.76,30.81,30.75,30.8,17579.0,29.0158,29.063,29.0064,29.0536,17579.0
2023-05-31 12:25:00,30.8,30.81,30.76,30.78,21627.0,29.0536,29.063,29.0158,29.0347,21627.0
2023-05-31 12:30:00,30.78,30.79,30.76,30.79,14240.0,29.0347,29.0441,29.0158,29.0441,14240.0
2023-05-31 12:35:00,30.78,30.78,30.76,30.77,14119.0,29.0347,29.0347,29.0158,29.0253,14119.0
2023-05-31 12:40:00,30.78,30.82,30.76,30.82,12678.0,29.0347,29.0724,29.0158,29.0724,12678.0
2023-05-31 12:45:00,30.81,30.84,30.8,30.82,24731.0,29.063,29.0913,29.0536,29.0724,24731.0
2023-05-31 12:50:00,30.82,30.83,30.77,30.79,21135.0,29.0724,29.0819,29.0253,29.0441,21135.0
2023-05-31 12:55:00,30.8,30.82,30.79,30.82,11818.0,29.0536,29.0724,29.0441,29.0724,11818.0
2023-05-31 13:00:00,30.81,30.82,30.78,30.81,15130.0,29.063,29.0724,29.0347,29.063,15130.0
2023-05-31 13:05:00,30.81,30.83,30.8,30.83,16244.0,29.063,29.0819,29.0536,29.0819,16244.0
2023-05-31 13:10:00,30.83,30.86,30.82,30.84,15291.0,29.0819,29.1102,29.0724,29.0913,15291.0
2023-05-31 13:15:00,30.85,30.87,30.84,30.86,19921.0,29.1007,29.1196,29.0913,29.1102,19921.0
2023-05-31 13:20:00,30.86,30.86,30.81,30.82,19379.0,29.1102,29.1102,29.063,29.0724,19379.0
2023-05-31 13:25:00,30.81,30.84,30.8,30.84,17602.0,29.063,29.0913,29.0536,29.0913,17602.0
2023-05-31 13:30:00,30.84,30.87,30.83,30.85,15029.0,29.0913,29.1196,29.0819,29.1007,15029.0
2023-05-31 13:35:00,30.86,30.87,30.78,30.83,29222.0,29.1102,29.1196,29.0347,29.0819,29222.0
2023-05-31 13:40:00,30.83,30.86,30.81,30.81,30965.0,29.0819,29.1102,29.063,29.063,30965.0
2023-05-31 13:45:00,30.82,30.83,30.77,30.79,25246.0,29.0724,29.0819,29.0253,29.0441,25246.0
2023-05-31 13:50:00,30.8,30.8,30.77,30.77,19306.0,29.0536,29.0536,29.0253,29.0253,19306.0
2023-05-31 13:55:00,30.78,30.81,30.77,30.8,19217.0,29.0347,29.063,29.0253,29.0536,19217.0
2023-05-31 14:00:00,30.8,30.95,30.8,30.92,125350.0,29.0536,29.195,29.0536,29.1667,125350.0
2023-05-31 14:05:00,30.92,30.98,30.88,30.98,22445.0,29.1667,29.2233,29.129,29.2233,22445.0
2023-05-31 14:10:00,30.98,30.99,30.9,30.96,33182.0,29.2233,29.2328,29.1479,29.2045,33182.0
2023-05-31 14:15:00,30.97,30.98,30.93,30.96,30161.0,29.2139,29.2233,29.1762,29.2045,30161.0
2023-05-31 14:20:00,30.96,30.97,30.93,30.97,17401.0,29.2045,29.2139,29.1762,29.2139,17401.0
2023-05-31 14:25:00,30.96,30.99,30.95,30.99,19466.0,29.2045,29.2328,29.195,29.2328,19466.0
2023-05-31 14:30:00,30.98,30.99,30.95,30.96,28483.0,29.2233,29.2328,29.195,29.2045,28483.0
2023-05-31 14:35:00,30.96,31.0,30.95,30.99,21101.0,29.2045,29.2422,29.195,29.2328,21101.0
2023-05-31 14:40:00,30.98,30.99,30.96,30.96,21897.0,29.2233,29.2328,29.2045,29.2045,21897.0
2023-05-31 14:45:00,30.97,31.01,30.97,30.98,54043.0,29.2139,29.2516,29.2139,29.2233,54043.0
2023-05-31 14:50:00,30.98,30.98,30.94,30.97,57244.0,29.2233,29.2233,29.1856,29.2139,57244.0
2023-05-31 14:55:00,30.97,31.0,30.95,30.98,26385.0,29.2139,29.2422,29.195,29.2233,26385.0
2023-05-31 15:00:00,30.98,30.99,30.92,30.93,31425.0,29.2233,29.2328,29.1667,29.1762,31425.0
2023-05-31 15:05:00,30.93,30.93,30.86,30.93,113730.0,29.1762,29.1762,29.1102,29.1762,113730.0
2023-05-31 15:10:00,30.93,30.93,30.88,30.93,60324.0,29.1762,29.1762,29.129,29.1762,60324.0
2023-05-31 15:15:00,30.93,30.94,30.87,30.89,50067.0,29.1762,29.1856,29.1196,29.1385,50067.0
2023-05-31 15:20:00,30.88,30.92,30.88,30.92,35288.0,29.129,29.1667,29.129,29.1667,35288.0
2023-05-31 15:25:00,30.91,30.92,30.86,30.89,63416.0,29.1573,29.1667,29.1102,29.1385,63416.0
2023-05-31 15:30:00,30.89,30.93,30.81,30.81,97280.0,29.1385,29.1762,29.063,29.063,97280.0
2023-05-31 15:35:00,30.82,30.87,30.8,30.85,131044.0,29.0724,29.1196,29.0536,29.1007,131044.0
2023-05-31 15:40:00,30.85,30.92,30.84,30.9,113855.0,29.1007,29.1667,29.0913,29.1479,113855.0
2023-05-31 15:45:00,30.9,30.93,30.83,30.9,168342.0,29.1479,29.1762,29.0819,29.1479,168342.0
2023-05-31 15:50:00,30.91,30.94,30.85,30.86,210174.0,29.1573,29.1856,29.1007,29.1102,210174.0
2023-05-31 15:55:00,30.86,30.9,30.79,30.82,467262.0,29.1102,29.1479,29.0441,29.0724,467262.0
2023-06-01 09:30:00,30.87,30.98,30.72,30.8,55750.0,29.1196,29.2233,28.9781,29.0536,55750.0
2023-06-01 09:35:00,30.8,30.91,30.77,30.77,21828.0,29.0536,29.1573,29.0253,29.0253,21828.0
2023-06-01 09:40:00,30.75,30.77,30.58,30.61,83299.0,29.0064,29.0253,28.846,28.8743,83299.0
2023-06-01 09:45:00,30.61,30.66,30.58,30.6,39885.0,28.8743,28.9215,28.846,28.8649,39885.0
2023-06-01 09:50:00,30.62,30.72,30.61,30.7,39822.0,28.8838,28.9781,28.8743,28.9592,39822.0
2023-06-01 09:55:00,30.69,30.75,30.69,30.71,25192.0,28.9498,29.0064,28.9498,28.9687,25192.0
2023-06-01 10:00:00,30.72,30.85,30.72,30.84,61603.0,28.9781,29.1007,28.9781,29.0913,61603.0
2023-06-01 10:05:00,30.84,30.85,30.79,30.82,69056.0,29.0913,29.1007,29.0441,29.0724,69056.0
2023-06-01 10:10:00,30.82,30.84,30.79,30.82,35330.0,29.0724,29.0913,29.0441,29.0724,35330.0
2023-06-01 10:15:00,30.82,30.82,30.78,30.82,65583.0,29.0724,29.0724,29.0347,29.0724,65583.0
2023-06-01 10:20:00,30.82,30.82,30.78,30.8,77026.0,29.0724,29.0724,29.0347,29.0536,77026.0
2023-06-01 10:25:00,30.8,30.89,30.78,30.84,52226.0,29.0536,29.1385,29.0347,29.0913,52226.0
2023-06-01 10:30:00,30.84,30.84,30.79,30.81,32755.0,29.0913,29.0913,29.0441,29.063,32755.0
2023-06-01 10:35:00,30.8,30.86,30.8,30.81,65352.0,29.0536,29.1102,29.0536,29.063,65352.0
2023-06-01 10:40:00,30.81,30.86,30.8,30.83,28291.0,29.063,29.1102,29.0536,29.0819,28291.0
2023-06-01 10:45:00,30.83,30.89,30.82,30.83,59836.0,29.0819,29.1385,29.0724,29.0819,59836.0
2023-06-01 10:50:00,30.84,30.87,30.82,30.84,34355.0,29.0913,29.1196,29.0724,29.0913,34355.0
2023-06-01 10:55:00,30.84,30.85,30.8,30.82,19199.0,29.0913,29.1007,29.0536,29.0724,19199.0
2023-06-01 11:00:00,30.82,30.83,30.81,30.82,22081.0,29.0724,29.0819,29.063,29.0724,22081.0
2023-06-01 11:05:00,30.82,30.88,30.81,30.83,80973.0,29.0724,29.129,29.063,29.0819,80973.0
2023-06-01 11:10:00,30.83,30.88,30.83,30.86,25346.0,29.0819,29.129,29.0819,29.1102,25346.0
2023-06-01 11:15:00,30.86,30.88,30.84,30.87,58985.0,29.1102,29.129,29.0913,29.1196,58985.0
2023-06-01 11:20:00,30.86,30.93,30.86,30.89,56369.0,29.1102,29.1762,29.1102,29.1385,56369.0
2023-06-01 11:25:00,30.9,30.93,30.86,30.92,20174.0,29.1479,29.1762,29.1102,29.1667,20174.0
2023-06-01 11:30:00,30.93,30.93,30.9,30.93,13272.0,29.1762,29.1762,29.1479,29.1762,13272.0
2023-06-01 11:35:00,30.93,30.94,30.89,30.91,18247.0,29.1762,29.1856,29.1385,29.1573,18247.0
2023-06-01 11:40:00,30.9,30.98,30.9,30.97,23375.0,29.1479,29.2233,29.1479,29.2139,23375.0
2023-06-01 11:45:00,30.97,31.02,30.97,31.01,38720.0,29.2139,29.2611,29.2139,29.2516,38720.0
2023-06-01 11:50:00,31.01,31.01,30.94,30.94,16759.0,29.2516,29.2516,29.1856,29.1856,16759.0
2023-06-01 11:55:00,30.94,30.99,30.94,30.96,16218.0,29.1856,29.2328,29.1856,29.2045,16218.0
2023-06-01 12:00:00,30.96,30.98,30.95,30.96,17795.0,29.2045,29.2233,29.195,29.2045,17795.0
2023-06-01 12:05:00,30.97,30.97,30.91,30.93,29519.0,29.2139,29.2139,29.1573,29.1762,29519.0
2023-06-01 12:10:00,30.92,30.96,30.91,30.94,22125.0,29.1667,29.2045,29.1573,29.1856,22125.0
2023-06-01 12:15:00,30.94,30.98,30.91,30.97,20120.0,29.1856,29.2233,29.1573,29.2139,20120.0
2023-06-01 12:20:00,30.97,31.0,30.96,30.96,9505.0,29.2139,29.2422,29.2045,29.2045,9505.0
2023-06-01 12:25:00,30.96,30.98,30.96,30.96,12769.0,29.2045,29.2233,29.2045,29.2045,12769.0
2023-06-01 12:30:00,30.97,31.0,30.96,30.97,16905.0,29.2139,29.2422,29.2045,29.2139,16905.0
2023-06-01 12:35:00,30.97,30.98,30.94,30.95,8750.0,29.2139,29.2233,29.1856,29.195,8750.0
2023-06-01 12:40:00,30.96,30.96,30.95,30.96,12540.0,29.2045,29.2045,29.195,29.2045,12540.0
2023-06-01 12:45:00,30.95,30.96,30.92,30.94,25420.0,29.195,29.2045,29.1667,29.1856,25420.0
2023-06-01 12:50:00,30.95,30.97,30.94,30.95,17081.0,29.195,29.2139,29.1856,29.195,17081.0
2023-06-01 12:55:00,30.95,30.96,30.94,30.94,9339.0,29.195,29.2045,29.1856,29.1856,9339.0
2023-06-01 13:00:00,30.95,30.97,30.92,30.94,17935.0,29.195,29.2139,29.1667,29.1856,17935.0
2023-06-01 13:05:00,30.93,30.94,30.84,30.85,23102.0,29.1762,29.1856,29.0913,29.1007,23102.0
2023-06-01 13:10:00,30.85,30.9,30.83,30.88,29391.0,29.1007,29.1479,29.0819,29.129,29391.0
2023-06-01 13:15:00,30.88,30.9,30.86,30.9,11673.0,29.129,29.1479,29.1102,29.1479,11673.0
2023-06-01 13:20:00,30.89,30.92,30.87,30.88,30429.0,29.1385,29.1667,29.1196,29.129,30429.0
2023-06-01 13:25:00,30.88,30.9,30.86,30.89,22373.0,29.129,29.1479,29.1102,29.1385,22373.0
2023-06-01 13:30:00,30.89,30.92,30.87,30.92,22053.0,29.1385,29.1667,29.1196,29.1667,22053.0
2023-06-01 13:35:00,30.92,30.95,30.91,30.95,28198.0,29.1667,29.195,29.1573,29.195,28198.0
2023-06-01 13:40:00,30.95,30.96,30.93,30.96,26133.0,29.195,29.2045,29.1762,29.2045,26133.0
2023-06-01 13:45:00,30.95,30.97,30.9,30.9,72863.0,29.195,29.2139,29.1479,29.1479,72863.0
2023-06-01 13:50:00,30.91,30.93,30.89,30.91,18853.0,29.1573,29.1762,29.1385,29.1573,18853.0
2023-06-01 13:55:00,30.92,30.93,30.89,30.93,19962.0,29.1667,29.1762,29.1385,29.1762,19962.0
2023-06-01 14:00:00,30.92,30.93,30.89,30.9,17271.0,29.1667,29.1762,29.1385,29.1479,17271.0
2023-06-01 14:05:00,30.89,30.92,30.88,30.91,46985.0,29.1385,29.1667,29.129,29.1573,46985.0
2023-06-01 14:10:00,30.91,30.95,30.9,30.92,38782.0,29.1573,29.195,29.1479,29.1667,38782.0
2023-06-01 14:15:00,30.92,30.93,30.88,30.88,5578.0,29.1667,29.1762,29.129,29.129,5578.0
2023-06-01 14:20:00,30.89,30.9,30.87,30.89,23243.0,29.1385,29.1479,29.1196,29.1385,23243.0
2023-06-01 14:25:00,30.89,30.9,30.88,30.89,42296.0,29.1385,29.1479,29.129,29.1385,42296.0
2023-06-01 14:30:00,30.89,30.91,30.89,30.9,11834.0,29.1385,29.1573,29.1385,29.1479,11834.0
2023-06-01 14:35:00,30.89,30.9,30.83,30.88,38086.0,29.1385,29.1479,29.0819,29.129,38086.0
2023-06-01 14:40:00,30.88,30.89,30.86,30.88,11033.0,29.129,29.1385,29.1102,29.129,11033.0
2023-06-01 14:45:00,30.88,30.89,30.87,30.88,17195.0,29.129,29.1385,29.1196,29.129,17195.0
2023-06-01 14:50:00,30.88,30.89,30.87,30.88,11965.0,29.129,29.1385,29.1196,29.129,11965.0
2023-06-01 14:55:00,30.88,30.89,30.85,30.86,52237.0,29.129,29.1385,29.1007,29.1102,52237.0
2023-06-01 15:00:00,30.86,30.92,30.85,30.92,58784.0,29.1102,29.1667,29.1007,29.1667,58784.0
2023-06-01 15:05:00,30.92,30.97,30.91,30.95,28001.0,29.1667,29.2139,29.1573,29.195,28001.0
2023-06-01 15:10:00,30.95,30.97,30.93,30.96,23483.0,29.195,29.2139,29.1762,29.2045,23483.0
2023-06-01 15:15:00,30.97,31.02,30.96,31.01,52284.0,29.2139,29.2611,29.2045,29.2516,52284.0
2023-06-01 15:20:00,31.01,31.03,30.98,31.0,32154.0,29.2516,29.2705,29.2233,29.2422,32154.0
2023-06-01 15:25:00,31.0,31.01,30.97,30.98,35244.0,29.2422,29.2516,29.2139,29.2233,35244.0
2023-06-01 15:30:00,30.98,30.99,30.95,30.97,75630.0,29.2233,29.2328,29.195,29.2139,75630.0
2023-06-01 15:35:00,30.96,30.97,30.92,30.96,77204.0,29.2045,29.2139,29.1667,29.2045,77204.0
2023-06-01 15:40:00,30.96,31.0,30.95,31.0,70038.0,29.2045,29.2422,29.195,29.2422,70038.0
2023-06-01 15:45:00,31.0,31.04,30.98,30.99,81398.0,29.2422,29.2799,29.2233,29.2328,81398.0
2023-06-01 15:50:00,30.99,31.01,30.89,30.96,391729.0,29.2328,29.2516,29.1385,29.2045,391729.0
2023-06-01 15:55:00,30.95,30.95,30.86,30.88,677296.0,29.195,29.195,29.1102,29.129,677296.0
2023-06-02 09:30:00,31.22,31.38,31.19,31.34,137807.0,29.4497,29.6007,29.4214,29.5629,137807.0
2023-06-02 09:35:00,31.34,31.59,31.33,31.5,52697.0,29.5629,29.7988,29.5535,29.7139,52697.0
2023-06-02 09:40:00,31.5,31.54,31.42,31.45,34848.0,29.7139,29.7516,29.6384,29.6667,34848.0
2023-06-02 09:45:00,31.43,31.49,31.42,31.49,134449.0,29.6478,29.7044,29.6384,29.7044,134449.0
2023-06-02 09:50:00,31.48,31.54,31.38,31.41,98919.0,29.695,29.7516,29.6007,29.629,98919.0
2023-06-02 09:55:00,31.42,31.42,31.29,31.29,19303.0,29.6384,29.6384,29.5158,29.5158,19303.0
2023-06-02 10:00:00,31.29,31.3,31.22,31.28,19330.0,29.5158,29.5252,29.4497,29.5063,19330.0
2023-06-02 10:05:00,31.28,31.31,31.23,31.24,34533.0,29.5063,29.5346,29.4592,29.4686,34533.0
2023-06-02 10:10:00,31.24,31.33,31.23,31.33,19392.0,29.4686,29.5535,29.4592,29.5535,19392.0
2023-06-02 10:15:00,31.33,31.34,31.25,31.28,16862.0,29.5535,29.5629,29.478,29.5063,16862.0
2023-06-02 10:20:00,31.28,31.34,31.28,31.3,13060.0,29.5063,29.5629,29.5063,29.5252,13060.0
2023-06-02 10:25:00,31.3,31.39,31.29,31.36,23480.0,29.5252,29.6101,29.5158,29.5818,23480.0
2023-06-02 10:30:00,31.36,31.38,31.33,31.38,19053.0,29.5818,29.6007,29.5535,29.6007,19053.0
2023-06-02 10:35:00,31.37,31.38,31.34,31.36,30335.0,29.5912,29.6007,29.5629,29.5818,30335.0
2023-06-02 10:40:00,31.37,31.37,31.33,31.34,18944.0,29.5912,29.5912,29.5535,29.5629,18944.0
2023-06-02 10:45:00,31.34,31.38,31.33,31.36,50743.0,29.5629,29.6007,29.5535,29.5818,50743.0
2023-06-02 10:50:00,31.36,31.44,31.34,31.42,43753.0,29.5818,29.6573,29.5629,29.6384,43753.0
2023-06-02 10:55:00,31.42,31.43,31.36,31.39,14119.0,29.6384,29.6478,29.5818,29.6101,14119.0
2023-06-02 11:00:00,31.39,31.48,31.38,31.44,86528.0,29.6101,29.695,29.6007,29.6573,86528.0
2023-06-02 11:05:00,31.44,31.45,31.4,31.44,107322.0,29.6573,29.6667,29.6195,29.6573,107322.0
2023-06-02 11:10:00,31.44,31.5,31.43,31.5,31483.0,29.6573,29.7139,29.6478,29.7139,31483.0
2023-06-02 11:15:00,31.5,31.5,31.46,31.48,21364.0,29.7139,29.7139,29.6761,29.695,21364.0
2023-06-02 11:20:00,31.48,31.48,31.43,31.44,17565.0,29.695,29.695,29.6478,29.6573,17565.0
2023-06-02 11:25:00,31.44,31.5,31.44,31.5,313935.0,29.6573,29.7139,29.6573,29.7139,313935.0
2023-06-02 11:30:00,31.49,31.5,31.43,31.45,27918.0,29.7044,29.7139,29.6478,29.6667,27918.0
2023-06-02 11:35:00,31.45,31.45,31.42,31.43,48310.0,29.6667,29.6667,29.6384,29.6478,48310.0
2023-06-02 11:40:00,31.43,31.45,31.4,31.43,56913.0,29.6478,29.6667,29.6195,29.6478,56913.0
2023-06-02 11:45:00,31.43,31.43,31.36,31.39,20038.0,29.6478,29.6478,29.5818,29.6101,20038.0
2023-06-02 11:50:00,31.38,31.43,31.38,31.43,6223.0,29.6007,29.6478,29.6007,29.6478,6223.0
2023-06-02 11:55:00,31.42,31.45,31.42,31.43,14418.0,29.6384,29.6667,29.6384,29.6478,14418.0
2023-06-02 12:00:00,31.42,31.45,31.42,31.44,17625.0,29.6384,29.6667,29.6384,29.6573,17625.0
2023-06-02 12:05:00,31.44,31.49,31.44,31.48,30712.0,29.6573,29.7044,29.6573,29.695,30712.0
2023-06-02 12:10:00,31.48,31.49,31.44,31.45,47644.0,29.695,29.7044,29.6573,29.6667,47644.0
2023-06-02 12:15:00,31.44,31.45,31.41,31.43,23743.0,29.6573,29.6667,29.629,29.6478,23743.0
2023-06-02 12:20:00,31.42,31.44,31.41,31.43,17981.0,29.6384,29.6573,29.629,29.6478,17981.0
2023-06-02 12:25:00,31.44,31.45,31.43,31.45,14579.0,29.6573,29.6667,29.6478,29.6667,14579.0
2023-06-02 12:30:00,31.45,31.49,31.44,31.49,32729.0,29.6667,29.7044,29.6573,29.7044,32729.0
2023-06-02 12:35:00,31.5,31.52,31.49,31.52,10249.0,29.7139,29.7327,29.7044,29.7327,10249.0
2023-06-02 12:40:00,31.52,31.53,31.46,31.48,54446.0,29.7327,29.7422,29.6761,29.695,54446.0
2023-06-02 12:45:00,31.48,31.51,31.46,31.47,137277.0,29.695,29.7233,29.6761,29.6856,137277.0
2023-06-02 12:50:00,31.47,31.49,31.45,31.48,17086.0,29.6856,29.7044,29.6667,29.695,17086.0
2023-06-02 12:55:00,31.48,31.48,31.45,31.47,23922.0,29.695,29.695,29.6667,29.6856,23922.0
2023-06-02 13:00:00,31.48,31.48,31.38,31.45,95880.0,29.695,29.695,29.6007,29.6667,95880.0
2023-06-02 13:05:00,31.45,31.47,31.42,31.43,46319.0,29.6667,29.6856,29.6384,29.6478,46319.0
2023-06-02 13:10:00,31.44,31.46,31.4,31.42,39696.0,29.6573,29.6761,29.6195,29.6384,39696.0
2023-06-02 13:15:00,31.42,31.45,31.41,31.45,320972.0,29.6384,29.6667,29.629,29.6667,320972.0
2023-06-02 13:20:00,31.45,31.51,31.43,31.5,190595.0,29.6667,29.7233,29.6478,29.7139,190595.0
2023-06-02 13:25:00,31.5,31.51,31.49,31.51,25318.0,29.7139,29.7233,29.7044,29.7233,25318.0
2023-06-02 13:30:00,31.51,31.51,31.48,31.5,20009.0,29.7233,29.7233,29.695,29.7139,20009.0
2023-06-02 13:35:00,31.5,31.51,31.48,31.51,14352.0,29.7139,29.7233,29.695,29.7233,14352.0
2023-06-02 13:40:00,31.5,31.5,31.45,31.46,18705.0,29.7139,29.7139,29.6667,29.6761,18705.0
2023-06-02 13:45:00,31.46,31.49,31.44,31.47,37549.0,29.6761,29.7044,29.6573,29.6856,37549.0
2023-06-02 13:50:00,31.48,31.48,31.45,31.46,26498.0,29.695,29.695,29.6667,29.6761,26498.0
2023-06-02 13:55:00,31.46,31.49,31.44,31.49,19496.0,29.6761,29.7044,29.6573,29.7044,19496.0
2023-06-02 14:00:00,31.49,31.52,31.48,31.52,18682.0,29.7044,29.7327,29.695,29.7327,18682.0
2023-06-02 14:05:00,31.52,31.52,31.46,31.48,41069.0,29.7327,29.7327,29.6761,29.695,41069.0
2023-06-02 14:10:00,31.47,31.49,31.45,31.48,41623.0,29.6856,29.7044,29.6667,29.695,41623.0
2023-06-02 14:15:00,31.47,31.5,31.47,31.48,22915.0,29.6856,29.7139,29.6856,29.695,22915.0
2023-06-02 14:20:00,31.48,31.48,31.46,31.46,47973.0,29.695,29.695,29.6761,29.6761,47973.0
2023-06-02 14:25:00,31.47,31.47,31.42,31.44,116290.0,29.6856,29.6856,29.6384,29.6573,116290.0
2023-06-02 14:30:00,31.44,31.47,31.44,31.45,43861.0,29.6573,29.6856,29.6573,29.6667,43861.0
2023-06-02 14:35:00,31.45,31.46,31.44,31.45,19077.0,29.6667,29.6761,29.6573,29.6667,19077.0
2023-06-02 14:40:00,31.45,31.46,31.43,31.46,29431.0,29.6667,29.6761,29.6478,29.6761,29431.0
2023-06-02 14:45:00,31.45,31.46,31.41,31.42,27573.0,29.6667,29.6761,29.629,29.6384,27573.0
2023-06-02 14:50:00,31.42,31.43,31.41,31.43,12493.0,29.6384,29.6478,29.629,29.6478,12493.0
2023-06-02 14:55:00,31.42,31.46,31.39,31.44,23894.0,29.6384,29.6761,29.6101,29.6573,23894.0
2023-06-02 15:00:00,31.45,31.47,31.44,31.46,17200.0,29.6667,29.6856,29.6573,29.6761,17200.0
2023-06-02 15:05:00,31.46,31.48,31.44,31.48,61659.0,29.6761,29.695,29.6573,29.695,61659.0
2023-06-02 15:10:00,31.47,31.5,31.46,31.48,49996.0,29.6856,29.7139,29.6761,29.695,49996.0
2023-06-02 15:15:00,31.48,31.48,31.46,31.48,30267.0,29.695,29.695,29.6761,29.695,30267.0
2023-06-02 15:20:00,31.48,31.48,31.45,31.46,31993.0,29.695,29.695,29.6667,29.6761,31993.0
2023-06-02 15:25:00,31.46,31.48,31.46,31.46,33475.0,29.6761,29.695,29.6761,29.6761,33475.0
2023-06-02 15:30:00,31.46,31.51,31.44,31.51,70491.0,29.6761,29.7233,29.6573,29.7233,70491.0
2023-06-02 15:35:00,31.51,31.56,31.5,31.56,26013.0,29.7233,29.7705,29.7139,29.7705,26013.0
2023-06-02 15:40:00,31.56,31.57,31.51,31.54,37599.0,29.7705,29.7799,29.7233,29.7516,37599.0
2023-06-02 15:45:00,31.54,31.59,31.51,31.58,61803.0,29.7516,29.7988,29.7233,29.7893,61803.0
2023-06-02 15:50:00,31.57,31.58,31.5,31.52,475206.0,29.7799,29.7893,29.7139,29.7327,475206.0
2023-06-02 15:55:00,31.52,31.56,31.49,31.52,302749.0,29.7327,29.7705,29.7044,29.7327,302749.0
2023-06-05 09:30:00,31.45,31.46,31.33,31.36,61047.0,29.6667,29.6761,29.5535,29.5818,61047.0
2023-06-05 09:35:00,31.35,31.39,31.31,31.32,21853.0,29.5724,29.6101,29.5346,29.5441,21853.0
2023-06-05 09:40:00,31.32,31.35,31.22,31.24,50324.0,29.5441,29.5724,29.4497,29.4686,50324.0
2023-06-05 09:45:00,31.24,31.28,31.22,31.24,27042.0,29.4686,29.5063,29.4497,29.4686,27042.0
2023-06-05 09:50:00,31.24,31.26,31.2,31.21,12013.0,29.4686,29.4875,29.4309,29.4403,12013.0
2023-06-05 09:55:00,31.3,31.3,31.23,31.3,24000.0,29.5252,29.5252,29.4592,29.5252,24000.0
2023-06-05 10:00:00,31.3,31.42,31.29,31.37,139287.0,29.5252,29.6384,29.5158,29.5912,139287.0
2023-06-05 10:05:00,31.37,31.37,31.25,31.27,60699.0,29.5912,29.5912,29.478,29.4969,60699.0
2023-06-05 10:10:00,31.27,31.29,31.18,31.26,36292.0,29.4969,29.5158,29.412,29.4875,36292.0
2023-06-05 10:15:00,31.25,31.26,31.18,31.2,45880.0,29.478,29.4875,29.412,29.4309,45880.0
2023-06-05 10:20:00,31.21,31.27,31.18,31.25,44961.0,29.4403,29.4969,29.412,29.478,44961.0
2023-06-05 10:25:00,31.26,31.28,31.24,31.28,19085.0,29.4875,29.5063,29.4686,29.5063,19085.0
2023-06-05 10:30:00,31.28,31.3,31.27,31.3,37585.0,29.5063,29.5252,29.4969,29.5252,37585.0
2023-06-05 10:35:00,31.3,31.3,31.24,31.26,32635.0,29.5252,29.5252,29.4686,29.4875,32635.0
2023-06-05 10:40:00,31.27,31.3,31.22,31.3,44513.0,29.4969,29.5252,29.4497,29.5252,44513.0
2023-06-05 10:45:00,31.3,31.3,31.26,31.27,25425.0,29.5252,29.5252,29.4875,29.4969,25425.0
2023-06-05 10:50:00,31.28,31.29,31.25,31.29,14385.0,29.5063,29.5158,29.478,29.5158,14385.0
2023-06-05 10:55:00,31.3,31.3,31.19,31.2,8178.0,29.5252,29.5252,29.4214,29.4309,8178.0
2023-06-05 11:00:00,31.18,31.27,31.18,31.25,19965.0,29.412,29.4969,29.412,29.478,19965.0
2023-06-05 11:05:00,31.25,31.26,31.19,31.24,25948.0,29.478,29.4875,29.4214,29.4686,25948.0
2023-06-05 11:10:00,31.24,31.26,31.22,31.23,20409.0,29.4686,29.4875,29.4497,29.4592,20409.0
2023-06-05 11:15:00,31.23,31.24,31.18,31.2,16236.0,29.4592,29.4686,29.412,29.4309,16236.0
2023-06-05 11:20:00,31.19,31.21,31.18,31.21,19569.0,29.4214,29.4403,29.412,29.4403,19569.0
2023-06-05 11:25:00,31.21,31.22,31.16,31.21,15952.0,29.4403,29.4497,29.3931,29.4403,15952.0
2023-06-05 11:30:00,31.21,31.22,31.18,31.18,17423.0,29.4403,29.4497,29.412,29.412,17423.0
2023-06-05 11:35:00,31.18,31.19,31.15,31.19,18668.0,29.412,29.4214,29.3837,29.4214,18668.0
2023-06-05 11:40:00,31.19,31.26,31.17,31.26,21237.0,29.4214,29.4875,29.4026,29.4875,21237.0
2023-06-05 11:45:00,31.25,31.3,31.25,31.29,12228.0,29.478,29.5252,29.478,29.5158,12228.0
2023-06-05 11:50:00,31.29,31.3,31.25,31.27,12758.0,29.5158,29.5252,29.478,29.4969,12758.0
2023-06-05 11:55:00,31.27,31.28,31.25,31.27,10297.0,29.4969,29.5063,29.478,29.4969,10297.0
2023-06-05 12:00:00,31.27,31.28,31.17,31.18,23892.0,29.4969,29.5063,29.4026,29.412,23892.0
2023-06-05 12:05:00,31.18,31.27,31.18,31.27,13485.0,29.412,29.4969,29.412,29.4969,13485.0
2023-06-05 12:10:00,31.28,31.29,31.26,31.29,8743.0,29.5063,29.5158,29.4875,29.5158,8743.0
2023-06-05 12:15:00,31.28,31.32,31.28,31.32,29871.0,29.5063,29.5441,29.5063,29.5441,29871.0
2023-06-05 12:20:00,31.33,31.34,31.29,31.33,10714.0,29.5535,29.5629,29.5158,29.5535,10714.0
2023-06-05 12:25:00,31.32,31.36,31.32,31.34,14588.0,29.5441,29.5818,29.5441,29.5629,14588.0
2023-06-05 12:30:00,31.34,31.35,31.31,31.32,15757.0,29.5629,29.5724,29.5346,29.5441,15757.0
2023-06-05 12:35:00,31.32,31.33,31.29,31.31,13173.0,29.5441,29.5535,29.5158,29.5346,13173.0
2023-06-05 12:40:00,31.3,31.32,31.28,31.3,10787.0,29.5252,29.5441,29.5063,29.5252,10787.0
2023-06-05 12:45:00,31.3,31.31,31.28,31.3,13135.0,29.5252,29.5346,29.5063,29.5252,13135.0
2023-06-05 12:50:00,31.3,31.33,31.28,31.31,43003.0,29.5252,29.5535,29.5063,29.5346,43003.0
2023-06-05 12:55:00,31.31,31.35,31.31,31.35,36053.0,29.5346,29.5724,29.5346,29.5724,36053.0
2023-06-05 13:00:00,31.35,31.37,31.34,31.35,56183.0,29.5724,29.5912,29.5629,29.5724,56183.0
2023-06-05 13:05:00,31.36,31.38,31.35,31.37,9698.0,29.5818,29.6007,29.5724,29.5912,9698.0
2023-06-05 13:10:00,31.37,31.37,31.33,31.35,36366.0,29.5912,29.5912,29.5535,29.5724,36366.0
2023-06-05 13:15:00,31.35,31.35,31.27,31.3,28792.0,29.5724,29.5724,29.4969,29.5252,28792.0
2023-06-05 13:20:00,31.3,31.3,31.26,31.28,10714.0,29.5252,29.5252,29.4875,29.5063,10714.0
2023-06-05 13:25:00,31.27,31.27,31.19,31.21,12476.0,29.4969,29.4969,29.4214,29.4403,12476.0
2023-06-05 13:30:00,31.2,31.2,31.16,31.17,10180.0,29.4309,29.4309,29.3931,29.4026,10180.0
2023-06-05 13:35:00,31.17,31.22,31.17,31.2,20803.0,29.4026,29.4497,29.4026,29.4309,20803.0
2023-06-05 13:40:00,31.2,31.22,31.18,31.18,11751.0,29.4309,29.4497,29.412,29.412,11751.0
2023-06-05 13:45:00,31.18,31.2,31.16,31.17,20190.0,29.412,29.4309,29.3931,29.4026,20190.0
2023-06-05 13:50:00,31.16,31.21,31.16,31.2,16798.0,29.3931,29.4403,29.3931,29.4309,16798.0
2023-06-05 13:55:00,31.2,31.24,31.2,31.21,13878.0,29.4309,29.4686,29.4309,29.4403,13878.0
2023-06-05 14:00:00,31.21,31.23,31.2,31.22,12064.0,29.4403,29.4592,29.4309,29.4497,12064.0
2023-06-05 14:05:00,31.23,31.23,31.16,31.19,14528.0,29.4592,29.4592,29.3931,29.4214,14528.0
2023-06-05 14:10:00,31.19,31.2,31.16,31.19,12029.0,29.4214,29.4309,29.3931,29.4214,12029.0
2023-06-05 14:15:00,31.18,31.19,31.14,31.18,12056.0,29.412,29.4214,29.3743,29.412,12056.0
2023-06-05 14:20:00,31.18,31.21,31.14,31.2,44275.0,29.412,29.4403,29.3743,29.4309,44275.0
2023-06-05 14:25:00,31.2,31.2,31.13,31.18,21971.0,29.4309,29.4309,29.3648,29.412,21971.0
2023-06-05 14:30:00,31.18,31.18,31.07,31.09,32111.0,29.412,29.412,29.3082,29.3271,32111.0
2023-06-05 14:35:00,31.09,31.13,31.07,31.08,18007.0,29.3271,29.3648,29.3082,29.3177,18007.0
2023-06-05 14:40:00,31.09,31.12,31.09,31.11,16040.0,29.3271,29.3554,29.3271,29.346,16040.0
2023-06-05 14:45:00,31.1,31.11,31.07,31.1,12333.0,29.3365,29.346,29.3082,29.3365,12333.0
2023-06-05 14:50:00,31.1,31.12,31.06,31.12,20949.0,29.3365,29.3554,29.2988,29.3554,20949.0
2023-06-05 14:55:00,31.12,31.16,31.11,31.15,17253.0,29.3554,29.3931,29.346,29.3837,17253.0
2023-06-05 15:00:00,31.16,31.17,31.08,31.09,25770.0,29.3931,29.4026,29.3177,29.3271,25770.0
2023-06-05 15:05:00,31.09,31.13,31.05,31.08,40485.0,29.3271,29.3648,29.2894,29.3177,40485.0
2023-06-05 15:10:00,31.08,31.15,31.07,31.14,16916.0,29.3177,29.3837,29.3082,29.3743,16916.0
2023-06-05 15:15:00,31.13,31.13,31.06,31.07,66467.0,29.3648,29.3648,29.2988,29.3082,66467.0
2023-06-05 15:20:00,31.06,31.11,31.05,31.11,42076.0,29.2988,29.346,29.2894,29.346,42076.0
2023-06-05 15:25:00,31.11,31.12,31.06,31.07,35715.0,29.346,29.3554,29.2988,29.3082,35715.0
2023-06-05 15:30:00,31.07,31.1,31.05,31.09,43442.0,29.3082,29.3365,29.2894,29.3271,43442.0
2023-06-05 15:35:00,31.09,31.11,31.08,31.1,28739.0,29.3271,29.346,29.3177,29.3365,28739.0
2023-06-05 15:40:00,31.1,31.13,31.07,31.13,47116.0,29.3365,29.3648,29.3082,29.3648,47116.0
2023-06-05 15:45:00,31.12,31.14,31.08,31.14,51609.0,29.3554,29.3743,29.3177,29.3743,51609.0
2023-06-05 15:50:00,31.14,31.15,31.08,31.09,124701.0,29.3743,29.3837,29.3177,29.3271,124701.0
2023-06-05 15:55:00,31.08,31.08,31.04,31.05,157368.0,29.3177,29.3177,29.2799,29.2894,157368.0
2023-06-06 09:30:00,30.93,31.09,30.89,31.08,53818.0,29.1762,29.3271,29.1385,29.3177,53818.0
2023-06-06 09:35:00,31.09,31.17,31.02,31.15,40279.0,29.3271,29.4026,29.2611,29.3837,40279.0
2023-06-06 09:40:00,31.17,31.22,31.17,31.2,19373.0,29.4026,29.4497,29.4026,29.4309,19373.0
2023-06-06 09:45:00,31.22,31.29,31.21,31.24,24995.0,29.4497,29.5158,29.4403,29.4686,24995.0
2023-06-06 09:50:00,31.25,31.26,31.13,31.13,29208.0,29.478,29.4875,29.3648,29.3648,29208.0
2023-06-06 09:55:00,31.13,31.2,31.12,31.19,8588.0,29.3648,29.4309,29.3554,29.4214,8588.0
2023-06-06 10:00:00,31.2,31.22,31.18,31.21,8055.0,29.4309,29.4497,29.412,29.4403,8055.0
2023-06-06 10:05:00,31.21,31.25,31.19,31.24,9903.0,29.4403,29.478,29.4214,29.4686,9903.0
2023-06-06 10:10:00,31.24,31.26,31.17,31.18,195208.0,29.4686,29.4875,29.4026,29.412,195208.0
2023-06-06 10:15:00,31.18,31.21,31.14,31.19,19161.0,29.412,29.4403,29.3743,29.4214,19161.0
2023-06-06 10:20:00,31.19,31.2,31.13,31.16,32465.0,29.4214,29.4309,29.3648,29.3931,32465.0
2023-06-06 10:25:00,31.16,31.19,31.11,31.14,22858.0,29.3931,29.4214,29.346,29.3743,22858.0
2023-06-06 10:30:00,31.14,31.19,31.11,31.12,21368.0,29.3743,29.4214,29.346,29.3554,21368.0
2023-06-06 10:35:00,31.13,31.16,31.1,31.12,15745.0,29.3648,29.3931,29.3365,29.3554,15745.0
2023-06-06 10:40:00,31.12,31.12,31.08,31.12,24234.0,29.3554,29.3554,29.3177,29.3554,24234.0
2023-06-06 10:45:00,31.12,31.19,31.12,31.17,16858.0,29.3554,29.4214,29.3554,29.4026,16858.0
2023-06-06 10:50:00,31.17,31.2,31.15,31.19,21375.0,29.4026,29.4309,29.3837,29.4214,21375.0
2023-06-06 10:55:00,31.19,31.2,31.14,31.19,24652.0,29.4214,29.4309,29.3743,29.4214,24652.0
2023-06-06 11:00:00,31.19,31.2,31.14,31.19,15989.0,29.4214,29.4309,29.3743,29.4214,15989.0
2023-06-06 11:05:00,31.19,31.24,31.19,31.23,25958.0,29.4214,29.4686,29.4214,29.4592,25958.0
2023-06-06 11:10:00,31.23,31.27,31.22,31.24,32176.0,29.4592,29.4969,29.4497,29.4686,32176.0
2023-06-06 11:15:00,31.23,31.31,31.22,31.31,14993.0,29.4592,29.5346,29.4497,29.5346,14993.0
2023-06-06 11:20:00,31.31,31.34,31.27,31.28,24061.0,29.5346,29.5629,29.4969,29.5063,24061.0
2023-06-06 11:25:00,31.28,31.28,31.22,31.27,52123.0,29.5063,29.5063,29.4497,29.4969,52123.0
2023-06-06 11:30:00,31.27,31.31,31.24,31.24,41063.0,29.4969,29.5346,29.4686,29.4686,41063.0
2023-06-06 11:35:00,31.24,31.28,31.21,31.28,35884.0,29.4686,29.5063,29.4403,29.5063,35884.0
2023-06-06 11:40:00,31.28,31.35,31.26,31.35,20747.0,29.5063,29.5724,29.4875,29.5724,20747.0
2023-06-06 11:45:00,31.35,31.38,31.34,31.38,13346.0,29.5724,29.6007,29.5629,29.6007,13346.0
2023-06-06 11:50:00,31.39,31.4,31.36,31.37,16664.0,29.6101,29.6195,29.5818,29.5912,16664.0
2023-06-06 11:55:00,31.37,31.39,31.36,31.37,8357.0,29.5912,29.6101,29.5818,29.5912,8357.0
2023-06-06 12:00:00,31.37,31.39,31.34,31.35,12605.0,29.5912,29.6101,29.5629,29.5724,12605.0
2023-06-06 12:05:00,31.36,31.39,31.33,31.35,12576.0,29.5818,29.6101,29.5535,29.5724,12576.0
2023-06-06 12:10:00,31.35,31.36,31.34,31.34,10499.0,29.5724,29.5818,29.5629,29.5629,10499.0
2023-06-06 12:15:00,31.34,31.37,31.33,31.37,8687.0,29.5629,29.5912,29.5535,29.5912,8687.0
2023-06-06 12:20:00,31.39,31.41,31.37,31.41,12758.0,29.6101,29.629,29.5912,29.629,12758.0
2023-06-06 12:25:00,31.4,31.42,31.35,31.36,9225.0,29.6195,29.6384,29.5724,29.5818,9225.0
2023-06-06 12:30:00,31.36,31.4,31.36,31.4,8154.0,29.5818,29.6195,29.5818,29.6195,8154.0
2023-06-06 12:35:00,31.4,31.41,31.36,31.38,14024.0,29.6195,29.629,29.5818,29.6007,14024.0
2023-06-06 12:40:00,31.39,31.39,31.36,31.37,8392.0,29.6101,29.6101,29.5818,29.5912,8392.0
2023-06-06 12:45:00,31.37,31.37,31.33,31.34,26466.0,29.5912,29.5912,29.5535,29.5629,26466.0
2023-06-06 12:50:00,31.34,31.39,31.33,31.36,11863.0,29.5629,29.6101,29.5535,29.5818,11863.0
2023-06-06 12:55:00,31.36,31.36,31.31,31.35,12604.0,29.5818,29.5818,29.5346,29.5724,12604.0
2023-06-06 13:00:00,31.36,31.36,31.3,31.31,32047.0,29.5818,29.5818,29.5252,29.5346,32047.0
2023-06-06 13:05:00,31.31,31.33,31.28,31.33,40186.0,29.5346,29.5535,29.5063,29.5535,40186.0
2023-06-06 13:10:00,31.33,31.33,31.32,31.33,51907.0,29.5535,29.5535,29.5441,29.5535,51907.0
2023-06-06 13:15:00,31.33,31.33,31.28,31.29,26882.0,29.5535,29.5535,29.5063,29.5158,26882.0
2023-06-06 13:20:00,31.3,31.3,31.25,31.26,11673.0,29.5252,29.5252,29.478,29.4875,11673.0
2023-06-06 13:25:00,31.26,31.26,31.2,31.25,11858.0,29.4875,29.4875,29.4309,29.478,11858.0
2023-06-06 13:30:00,31.25,31.25,31.22,31.22,11841.0,29.478,29.478,29.4497,29.4497,11841.0
2023-06-06 13:35:00,31.23,31.23,31.18,31.21,30029.0,29.4592,29.4592,29.412,29.4403,30029.0
2023-06-06 13:40:00,31.21,31.22,31.19,31.21,21630.0,29.4403,29.4497,29.4214,29.4403,21630.0
2023-06-06 13:45:00,31.21,31.22,31.19,31.21,12118.0,29.4403,29.4497,29.4214,29.4403,12118.0
2023-06-06 13:50:00,31.22,31.23,31.2,31.22,16116.0,29.4497,29.4592,29.4309,29.4497,16116.0
2023-06-06 13:55:00,31.21,31.21,31.17,31.18,14148.0,29.4403,29.4403,29.4026,29.412,14148.0
2023-06-06 14:00:00,31.18,31.2,31.16,31.2,15803.0,29.412,29.4309,29.3931,29.4309,15803.0
2023-06-06 14:05:00,31.2,31.2,31.17,31.19,11212.0,29.4309,29.4309,29.4026,29.4214,11212.0
2023-06-06 14:10:00,31.2,31.22,31.19,31.19,19181.0,29.4309,29.4497,29.4214,29.4214,19181.0
2023-06-06 14:15:00,31.2,31.23,31.19,31.22,12702.0,29.4309,29.4592,29.4214,29.4497,12702.0
2023-06-06 14:20:00,31.21,31.22,31.19,31.21,11204.0,29.4403,29.4497,29.4214,29.4403,11204.0
2023-06-06 14:25:00,31.21,31.22,31.19,31.21,17279.0,29.4403,29.4497,29.4214,29.4403,17279.0
2023-06-06 14:30:00,31.22,31.22,31.18,31.19,10139.0,29.4497,29.4497,29.412,29.4214,10139.0
2023-06-06 14:35:00,31.2,31.23,31.19,31.23,59095.0,29.4309,29.4592,29.4214,29.4592,59095.0
2023-06-06 14:40:00,31.22,31.24,31.21,31.22,18057.0,29.4497,29.4686,29.4403,29.4497,18057.0
2023-06-06 14:45:00,31.21,31.24,31.21,31.23,11775.0,29.4403,29.4686,29.4403,29.4592,11775.0
2023-06-06 14:50:00,31.23,31.25,31.23,31.24,13617.0,29.4592,29.478,29.4592,29.4686,13617.0
2023-06-06 14:55:00,31.24,31.25,31.22,31.22,16635.0,29.4686,29.478,29.4497,29.4497,16635.0
2023-06-06 15:00:00,31.23,31.24,31.23,31.24,12703.0,29.4592,29.4686,29.4592,29.4686,12703.0
2023-06-06 15:05:00,31.24,31.24,31.21,31.23,17009.0,29.4686,29.4686,29.4403,29.4592,17009.0
2023-06-06 15:10:00,31.22,31.26,31.21,31.24,48657.0,29.4497,29.4875,29.4403,29.4686,48657.0
2023-06-06 15:15:00,31.25,31.27,31.24,31.26,52010.0,29.478,29.4969,29.4686,29.4875,52010.0
2023-06-06 15:20:00,31.26,31.31,31.26,31.28,39775.0,29.4875,29.5346,29.4875,29.5063,39775.0
2023-06-06 15:25:00,31.28,31.31,31.27,31.31,15677.0,29.5063,29.5346,29.4969,29.5346,15677.0
2023-06-06 15:30:00,31.31,31.33,31.29,31.31,21848.0,29.5346,29.5535,29.5158,29.5346,21848.0
2023-06-06 15:35:00,31.3,31.32,31.28,31.3,89852.0,29.5252,29.5441,29.5063,29.5252,89852.0
2023-06-06 15:40:00,31.3,31.33,31.28,31.31,67787.0,29.5252,29.5535,29.5063,29.5346,67787.0
2023-06-06 15:45:00,31.31,31.33,31.3,31.33,33158.0,29.5346,29.5535,29.5252,29.5535,33158.0
2023-06-06 15:50:00,31.33,31.37,31.31,31.32,89616.0,29.5535,29.5912,29.5346,29.5441,89616.0
2023-06-06 15:55:00,31.33,31.35,31.28,31.28,160536.0,29.5535,29.5724,29.5063,29.5063,160536.0
2023-06-07 09:30:00,31.36,31.4,31.26,31.28,108167.0,29.5818,29.6195,29.4875,29.5063,108167.0
2023-06-07 09:35:00,31.27,31.39,31.22,31.39,79500.0,29.4969,29.6101,29.4497,29.6101,79500.0
2023-06-07 09:40:00,31.39,31.42,31.31,31.37,24173.0,29.6101,29.6384,29.5346,29.5912,24173.0
2023-06-07 09:45:00,31.35,31.4,31.34,31.39,19241.0,29.5724,29.6195,29.5629,29.6101,19241.0
2023-06-07 09:50:00,31.38,31.44,31.38,31.43,27979.0,29.6007,29.6573,29.6007,29.6478,27979.0
2023-06-07 09:55:00,31.42,31.51,31.41,31.51,25256.0,29.6384,29.7233,29.629,29.7233,25256.0
2023-06-07 10:00:00,31.5,31.52,31.45,31.48,28520.0,29.7139,29.7327,29.6667,29.695,28520.0
2023-06-07 10:05:00,31.48,31.54,31.48,31.54,11698.0,29.695,29.7516,29.695,29.7516,11698.0
2023-06-07 10:10:00,31.54,31.64,31.54,31.62,38303.0,29.7516,29.8459,29.7516,29.8271,38303.0
2023-06-07 10:15:00,31.62,31.69,31.61,31.66,239683.0,29.8271,29.8931,29.8176,29.8648,239683.0
2023-06-07 10:20:00,31.65,31.67,31.59,31.59,85958.0,29.8554,29.8742,29.7988,29.7988,85958.0
2023-06-07 10:25:00,31.59,31.67,31.59,31.66,92319.0,29.7988,29.8742,29.7988,29.8648,92319.0
2023-06-07 10:30:00,31.66,31.79,31.5,31.74,1912437.0,29.8648,29.9874,29.7139,29.9403,1912437.0
2023-06-07 10:35:00,31.74,31.78,31.68,31.74,171138.0,29.9403,29.978,29.8837,29.9403,171138.0
2023-06-07 10:40:00,31.75,31.82,31.71,31.81,85820.0,29.9497,30.0157,29.912,30.0063,85820.0
2023-06-07 10:45:00,31.81,31.81,31.72,31.78,66399.0,30.0063,30.0063,29.9214,29.978,66399.0
2023-06-07 10:50:00,31.79,31.86,31.76,31.86,87573.0,29.9874,30.0534,29.9591,30.0534,87573.0
2023-06-07 10:55:00,31.87,31.91,31.84,31.87,66244.0,30.0629,30.1006,30.0346,30.0629,66244.0
2023-06-07 11:00:00,31.87,31.91,31.86,31.9,148589.0,30.0629,30.1006,30.0534,30.0912,148589.0
2023-06-07 11:05:00,31.9,31.91,31.86,31.91,51742.0,30.0912,30.1006,30.0534,30.1006,51742.0
2023-06-07 11:10:00,31.91,31.91,31.86,31.88,36438.0,30.1006,30.1006,30.0534,30.0723,36438.0
2023-06-07 11:15:00,31.89,31.89,31.79,31.8,26736.0,30.0817,30.0817,29.9874,29.9969,26736.0
2023-06-07 11:20:00,31.8,31.84,31.76,31.77,25938.0,29.9969,30.0346,29.9591,29.9686,25938.0
2023-06-07 11:25:00,31.77,31.82,31.76,31.81,15310.0,29.9686,30.0157,29.9591,30.0063,15310.0
2023-06-07 11:30:00,31.81,31.82,31.8,31.82,24673.0,30.0063,30.0157,29.9969,30.0157,24673.0
2023-06-07 11:35:00,31.82,31.85,31.78,31.79,49471.0,30.0157,30.044,29.978,29.9874,49471.0
2023-06-07 11:40:00,31.79,31.79,31.73,31.73,28433.0,29.9874,29.9874,29.9308,29.9308,28433.0
2023-06-07 11:45:00,31.73,31.8,31.71,31.79,71522.0,29.9308,29.9969,29.912,29.9874,71522.0
2023-06-07 11:50:00,31.79,31.8,31.77,31.8,19843.0,29.9874,29.9969,29.9686,29.9969,19843.0
2023-06-07 11:55:00,31.79,31.79,31.74,31.76,18312.0,29.9874,29.9874,29.9403,29.9591,18312.0
2023-06-07 12:00:00,31.75,31.77,31.72,31.75,35171.0,29.9497,29.9686,29.9214,29.9497,35171.0
2023-06-07 12:05:00,31.75,31.76,31.72,31.76,5723.0,29.9497,29.9591,29.9214,29.9591,5723.0
2023-06-07 12:10:00,31.76,31.76,31.73,31.75,13109.0,29.9591,29.9591,29.9308,29.9497,13109.0
2023-06-07 12:15:00,31.74,31.8,31.71,31.79,26988.0,29.9403,29.9969,29.912,29.9874,26988.0
2023-06-07 12:20:00,31.79,31.8,31.76,31.8,16524.0,29.9874,29.9969,29.9591,29.9969,16524.0
2023-06-07 12:25:00,31.8,31.8,31.74,31.75,25255.0,29.9969,29.9969,29.9403,29.9497,25255.0
2023-06-07 12:30:00,31.76,31.8,31.76,31.8,37780.0,29.9591,29.9969,29.9591,29.9969,37780.0
2023-06-07 12:35:00,31.79,31.8,31.77,31.8,16715.0,29.9874,29.9969,29.9686,29.9969,16715.0
2023-06-07 12:40:00,31.79,31.82,31.79,31.82,21622.0,29.9874,30.0157,29.9874,30.0157,21622.0
2023-06-07 12:45:00,31.82,31.85,31.82,31.85,15401.0,30.0157,30.044,30.0157,30.044,15401.0
2023-06-07 12:50:00,31.84,31.85,31.8,31.8,19596.0,30.0346,30.044,29.9969,29.9969,19596.0
2023-06-07 12:55:00,31.81,31.82,31.77,31.82,9932.0,30.0063,30.0157,29.9686,30.0157,9932.0
2023-06-07 13:00:00,31.82,31.85,31.8,31.8,8603.0,30.0157,30.044,29.9969,29.9969,8603.0
2023-06-07 13:05:00,31.79,31.83,31.78,31.83,17982.0,29.9874,30.0252,29.978,30.0252,17982.0
2023-06-07 13:10:00,31.83,31.83,31.79,31.79,14050.0,30.0252,30.0252,29.9874,29.9874,14050.0
2023-06-07 13:15:00,31.8,31.83,31.78,31.79,12672.0,29.9969,30.0252,29.978,29.9874,12672.0
2023-06-07 13:20:00,31.79,31.8,31.76,31.8,11600.0,29.9874,29.9969,29.9591,29.9969,11600.0
2023-06-07 13:25:00,31.79,31.82,31.78,31.78,33203.0,29.9874,30.0157,29.978,29.978,33203.0
2023-06-07 13:30:00,31.77,31.77,31.73,31.74,15485.0,29.9686,29.9686,29.9308,29.9403,15485.0
2023-06-07 13:35:00,31.74,31.77,31.73,31.75,9944.0,29.9403,29.9686,29.9308,29.9497,9944.0
2023-06-07 13:40:00,31.75,31.79,31.72,31.79,18597.0,29.9497,29.9874,29.9214,29.9874,18597.0
2023-06-07 13:45:00,31.79,31.8,31.74,31.77,15396.0,29.9874,29.9969,29.9403,29.9686,15396.0
2023-06-07 13:50:00,31.76,31.78,31.73,31.77,14239.0,29.9591,29.978,29.9308,29.9686,14239.0
2023-06-07 13:55:00,31.77,31.8,31.76,31.79,14580.0,29.9686,29.9969,29.9591,29.9874,14580.0
2023-06-07 14:00:00,31.79,31.81,31.78,31.8,14988.0,29.9874,30.0063,29.978,29.9969,14988.0
2023-06-07 14:05:00,31.8,31.8,31.77,31.79,21730.0,29.9969,29.9969,29.9686,29.9874,21730.0
2023-06-07 14:10:00,31.79,31.8,31.74,31.78,40452.0,29.9874,29.9969,29.9403,29.978,40452.0
2023-06-07 14:15:00,31.78,31.79,31.76,31.79,27808.0,29.978,29.9874,29.9591,29.9874,27808.0
2023-06-07 14:20:00,31.79,31.82,31.78,31.81,46334.0,29.9874,30.0157,29.978,30.0063,46334.0
2023-06-07 14:25:00,31.82,31.82,31.8,31.82,36046.0,30.0157,30.0157,29.9969,30.0157,36046.0
2023-06-07 14:30:00,31.82,31.82,31.8,31.82,13668.0,30.0157,30.0157,29.9969,30.0157,13668.0
2023-06-07 14:35:00,31.82,31.82,31.79,31.81,21709.0,30.0157,30.0157,29.9874,30.0063,21709.0
2023-06-07 14:40:00,31.8,31.81,31.79,31.8,15400.0,29.9969,30.0063,29.9874,29.9969,15400.0
2023-06-07 14:45:00,31.8,31.81,31.78,31.8,31318.0,29.9969,30.0063,29.978,29.9969,31318.0
2023-06-07 14:50:00,31.8,31.84,31.79,31.84,24294.0,29.9969,30.0346,29.9874,30.0346,24294.0
2023-06-07 14:55:00,31.84,31.84,31.8,31.81,19002.0,30.0346,30.0346,29.9969,30.0063,19002.0
2023-06-07 15:00:00,31.81,31.85,31.81,31.83,32950.0,30.0063,30.044,30.0063,30.0252,32950.0
2023-06-07 15:05:00,31.83,31.84,31.82,31.83,10344.0,30.0252,30.0346,30.0157,30.0252,10344.0
2023-06-07 15:10:00,31.84,31.87,31.82,31.85,36640.0,30.0346,30.0629,30.0157,30.044,36640.0
2023-06-07 15:15:00,31.86,31.87,31.84,31.86,24198.0,30.0534,30.0629,30.0346,30.0534,24198.0
2023-06-07 15:20:00,31.87,31.91,31.86,31.91,46731.0,30.0629,30.1006,30.0534,30.1006,46731.0
2023-06-07 15:25:00,31.91,31.91,31.88,31.91,115748.0,30.1006,30.1006,30.0723,30.1006,115748.0
2023-06-07 15:30:00,31.91,31.94,31.9,31.94,60532.0,30.1006,30.1289,30.0912,30.1289,60532.0
2023-06-07 15:35:00,31.94,31.94,31.89,31.92,67370.0,30.1289,30.1289,30.0817,30.11,67370.0
2023-06-07 15:40:00,31.92,31.92,31.9,31.92,90794.0,30.11,30.11,30.0912,30.11,90794.0
2023-06-07 15:45:00,31.92,31.92,31.9,31.92,99775.0,30.11,30.11,30.0912,30.11,99775.0
2023-06-07 15:50:00,31.92,31.94,31.87,31.88,182581.0,30.11,30.1289,30.0629,30.0723,182581.0
2023-06-07 15:55:00,31.88,31.9,31.87,31.9,243722.0,30.0723,30.0912,30.0629,30.0912,243722.0
2023-06-08 09:30:00,31.95,32.04,31.89,31.99,103976.0,30.1383,30.2232,30.0817,30.1761,103976.0
2023-06-08 09:35:00,32.0,32.03,31.75,31.76,25461.0,30.1855,30.2138,29.9497,29.9591,25461.0
2023-06-08 09:40:00,31.76,31.86,31.75,31.78,20704.0,29.9591,30.0534,29.9497,29.978,20704.0
2023-06-08 09:45:00,31.78,31.79,31.62,31.63,23769.0,29.978,29.9874,29.8271,29.8365,23769.0
2023-06-08 09:50:00,31.64,31.66,31.57,31.58,26400.0,29.8459,29.8648,29.7799,29.7893,26400.0
2023-06-08 09:55:00,31.59,31.66,31.58,31.65,21423.0,29.7988,29.8648,29.7893,29.8554,21423.0
2023-06-08 10:00:00,31.66,31.77,31.65,31.74,22692.0,29.8648,29.9686,29.8554,29.9403,22692.0
2023-06-08 10:05:00,31.74,31.74,31.68,31.7,10102.0,29.9403,29.9403,29.8837,29.9025,10102.0
2023-06-08 10:10:00,31.7,31.73,31.67,31.73,11757.0,29.9025,29.9308,29.8742,29.9308,11757.0
2023-06-08 10:15:00,31.73,31.75,31.71,31.74,20074.0,29.9308,29.9497,29.912,29.9403,20074.0
2023-06-08 10:20:00,31.75,31.8,31.71,31.78,34474.0,29.9497,29.9969,29.912,29.978,34474.0
2023-06-08 10:25:00,31.78,31.78,31.73,31.75,29545.0,29.978,29.978,29.9308,29.9497,29545.0
2023-06-08 10:30:00,31.74,31.78,31.7,31.71,29330.0,29.9403,29.978,29.9025,29.912,29330.0
2023-06-08 10:35:00,31.72,31.73,31.68,31.69,18046.0,29.9214,29.9308,29.8837,29.8931,18046.0
2023-06-08 10:40:00,31.69,31.7,31.66,31.67,9777.0,29.8931,29.9025,29.8648,29.8742,9777.0
2023-06-08 10:45:00,31.67,31.72,31.66,31.71,15046.0,29.8742,29.9214,29.8648,29.912,15046.0
2023-06-08 10:50:00,31.71,31.73,31.66,31.71,24125.0,29.912,29.9308,29.8648,29.912,24125.0
2023-06-08 10:55:00,31.71,31.71,31.66,31.68,15575.0,29.912,29.912,29.8648,29.8837,15575.0
2023-06-08 11:00:00,31.69,31.69,31.63,31.64,14031.0,29.8931,29.8931,29.8365,29.8459,14031.0
2023-06-08 11:05:00,31.63,31.67,31.62,31.65,9192.0,29.8365,29.8742,29.8271,29.8554,9192.0
2023-06-08 11:10:00,31.66,31.7,31.65,31.67,10162.0,29.8648,29.9025,29.8554,29.8742,10162.0
2023-06-08 11:15:00,31.67,31.69,31.64,31.68,17220.0,29.8742,29.8931,29.8459,29.8837,17220.0
2023-06-08 11:20:00,31.67,31.7,31.67,31.7,12773.0,29.8742,29.9025,29.8742,29.9025,12773.0
2023-06-08 11:25:00,31.7,31.71,31.68,31.71,20553.0,29.9025,29.912,29.8837,29.912,20553.0
2023-06-08 11:30:00,31.73,31.75,31.71,31.72,13794.0,29.9308,29.9497,29.912,29.9214,13794.0
2023-06-08 11:35:00,31.71,31.73,31.68,31.72,17843.0,29.912,29.9308,29.8837,29.9214,17843.0
2023-06-08 11:40:00,31.74,31.75,31.73,31.74,4781.0,29.9403,29.9497,29.9308,29.9403,4781.0
2023-06-08 11:45:00,31.74,31.74,31.69,31.71,16554.0,29.9403,29.9403,29.8931,29.912,16554.0
2023-06-08 11:50:00,31.7,31.71,31.68,31.68,13079.0,29.9025,29.912,29.8837,29.8837,13079.0
2023-06-08 11:55:00,31.69,31.7,31.66,31.67,18752.0,29.8931,29.9025,29.8648,29.8742,18752.0
2023-06-08 12:00:00,31.67,31.7,31.66,31.7,9624.0,29.8742,29.9025,29.8648,29.9025,9624.0
2023-06-08 12:05:00,31.69,31.7,31.68,31.68,8621.0,29.8931,29.9025,29.8837,29.8837,8621.0
2023-06-08 12:10:00,31.69,31.7,31.66,31.68,6565.0,29.8931,29.9025,29.8648,29.8837,6565.0
2023-06-08 12:15:00,31.67,31.7,31.67,31.69,11411.0,29.8742,29.9025,29.8742,29.8931,11411.0
2023-06-08 12:20:00,31.7,31.74,31.69,31.73,12774.0,29.9025,29.9403,29.8931,29.9308,12774.0
2023-06-08 12:25:00,31.74,31.76,31.72,31.75,16593.0,29.9403,29.9591,29.9214,29.9497,16593.0
2023-06-08 12:30:00,31.75,31.78,31.74,31.77,14294.0,29.9497,29.978,29.9403,29.9686,14294.0
2023-06-08 12:35:00,31.76,31.76,31.73,31.74,6159.0,29.9591,29.9591,29.9308,29.9403,6159.0
2023-06-08 12:40:00,31.74,31.75,31.71,31.75,12374.0,29.9403,29.9497,29.912,29.9497,12374.0
2023-06-08 12:45:00,31.75,31.76,31.74,31.75,19546.0,29.9497,29.9591,29.9403,29.9497,19546.0
2023-06-08 12:50:00,31.75,31.78,31.73,31.78,7219.0,29.9497,29.978,29.9308,29.978,7219.0
2023-06-08 12:55:00,31.78,31.8,31.78,31.79,9483.0,29.978,29.9969,29.978,29.9874,9483.0
2023-06-08 13:00:00,31.79,31.83,31.78,31.81,22066.0,29.9874,30.0252,29.978,30.0063,22066.0
2023-06-08 13:05:00,31.81,31.84,31.81,31.83,13599.0,30.0063,30.0346,30.0063,30.0252,13599.0
2023-06-08 13:10:00,31.84,31.84,31.8,31.8,21539.0,30.0346,30.0346,29.9969,29.9969,21539.0
2023-06-08 13:15:00,31.79,31.82,31.78,31.82,8037.0,29.9874,30.0157,29.978,30.0157,8037.0
2023-06-08 13:20:00,31.82,31.84,31.8,31.81,17770.0,30.0157,30.0346,29.9969,30.0063,17770.0
2023-06-08 13:25:00,31.81,31.82,31.79,31.8,9862.0,30.0063,30.0157,29.9874,29.9969,9862.0
2023-06-08 13:30:00,31.79,31.82,31.79,31.81,47302.0,29.9874,30.0157,29.9874,30.0063,47302.0
2023-06-08 13:35:00,31.81,31.83,31.79,31.8,8268.0,30.0063,30.0252,29.9874,29.9969,8268.0
2023-06-08 13:40:00,31.79,31.79,31.74,31.75,10946.0,29.9874,29.9874,29.9403,29.9497,10946.0
2023-06-08 13:45:00,31.76,31.76,31.71,31.74,15895.0,29.9591,29.9591,29.912,29.9403,15895.0
2023-06-08 13:50:00,31.75,31.77,31.73,31.73,18799.0,29.9497,29.9686,29.9308,29.9308,18799.0
2023-06-08 13:55:00,31.73,31.73,31.69,31.71,26047.0,29.9308,29.9308,29.8931,29.912,26047.0
2023-06-08 14:00:00,31.72,31.73,31.7,31.72,12997.0,29.9214,29.9308,29.9025,29.9214,12997.0
2023-06-08 14:05:00,31.72,31.73,31.7,31.71,7695.0,29.9214,29.9308,29.9025,29.912,7695.0
2023-06-08 14:10:00,31.7,31.73,31.68,31.72,13898.0,29.9025,29.9308,29.8837,29.9214,13898.0
2023-06-08 14:15:00,31.71,31.74,31.71,31.73,4978.0,29.912,29.9403,29.912,29.9308,4978.0
2023-06-08 14:20:00,31.74,31.76,31.74,31.75,15635.0,29.9403,29.9591,29.9403,29.9497,15635.0
2023-06-08 14:25:00,31.75,31.78,31.74,31.78,10468.0,29.9497,29.978,29.9403,29.978,10468.0
2023-06-08 14:30:00,31.78,31.81,31.77,31.79,27583.0,29.978,30.0063,29.9686,29.9874,27583.0
2023-06-08 14:35:00,31.8,31.83,31.79,31.82,13809.0,29.9969,30.0252,29.9874,30.0157,13809.0
2023-06-08 14:40:00,31.83,31.83,31.81,31.82,8457.0,30.0252,30.0252,30.0063,30.0157,8457.0
2023-06-08 14:45:00,31.83,31.83,31.77,31.78,17991.0,30.0252,30.0252,29.9686,29.978,17991.0
2023-06-08 14:50:00,31.77,31.8,31.77,31.8,30513.0,29.9686,29.9969,29.9686,29.9969,30513.0
2023-06-08 14:55:00,31.8,31.81,31.77,31.78,22218.0,29.9969,30.0063,29.9686,29.978,22218.0
2023-06-08 15:00:00,31.78,31.79,31.75,31.75,24107.0,29.978,29.9874,29.9497,29.9497,24107.0
2023-06-08 15:05:00,31.75,31.77,31.75,31.77,20612.0,29.9497,29.9686,29.9497,29.9686,20612.0
2023-06-08 15:10:00,31.77,31.77,31.73,31.73,13766.0,29.9686,29.9686,29.9308,29.9308,13766.0
2023-06-08 15:15:00,31.73,31.74,31.7,31.7,18927.0,29.9308,29.9403,29.9025,29.9025,18927.0
2023-06-08 15:20:00,31.7,31.8,31.7,31.8,51639.0,29.9025,29.9969,29.9025,29.9969,51639.0
2023-06-08 15:25:00,31.8,31.82,31.72,31.73,48319.0,29.9969,30.0157,29.9214,29.9308,48319.0
2023-06-08 15:30:00,31.73,31.73,31.68,31.68,29274.0,29.9308,29.9308,29.8837,29.8837,29274.0
2023-06-08 15:35:00,31.68,31.7,31.67,31.68,43464.0,29.8837,29.9025,29.8742,29.8837,43464.0
2023-06-08 15:40:00,31.68,31.7,31.66,31.69,40211.0,29.8837,29.9025,29.8648,29.8931,40211.0
2023-06-08 15:45:00,31.7,31.72,31.67,31.71,89744.0,29.9025,29.9214,29.8742,29.912,89744.0
2023-06-08 15:50:00,31.71,31.74,31.69,31.72,154550.0,29.912,29.9403,29.8931,29.9214,154550.0
2023-06-08 15:55:00,31.71,31.71,31.66,31.68,267891.0,29.912,29.912,29.8648,29.8837,267891.0
2023-06-09 09:30:00,32.86,33.1,32.73,32.89,480758.0,30.9967,31.2231,30.8741,31.025,480758.0
2023-06-09 09:35:00,32.9,33.27,32.9,33.24,272428.0,31.0345,31.3835,31.0345,31.3552,272428.0
2023-06-09 09:40:00,33.24,33.28,33.01,33.01,189326.0,31.3552,31.3929,31.1382,31.1382,189326.0
2023-06-09 09:45:00,33.01,33.09,32.93,33.02,175223.0,31.1382,31.2137,31.0628,31.1477,175223.0
2023-06-09 09:50:00,33.04,33.12,32.92,32.96,102386.0,31.1665,31.242,31.0533,31.0911,102386.0
2023-06-09 09:55:00,32.96,33.01,32.82,32.84,132432.0,31.0911,31.1382,30.959,30.9779,132432.0
2023-06-09 10:00:00,32.84,33.08,32.83,33.02,77337.0,30.9779,31.2043,30.9684,31.1477,77337.0
2023-06-09 10:05:00,33.02,33.09,32.97,32.98,86612.0,31.1477,31.2137,31.1005,31.1099,86612.0
2023-06-09 10:10:00,32.98,33.04,32.95,33.0,37313.0,31.1099,31.1665,31.0816,31.1288,37313.0
2023-06-09 10:15:00,33.0,33.1,32.99,33.09,41471.0,31.1288,31.2231,31.1194,31.2137,41471.0
2023-06-09 10:20:00,33.09,33.1,32.87,32.87,61783.0,31.2137,31.2231,31.0062,31.0062,61783.0
2023-06-09 10:25:00,32.87,32.94,32.85,32.94,40271.0,31.0062,31.0722,30.9873,31.0722,40271.0
2023-06-09 10:30:00,32.94,32.94,32.81,32.82,54506.0,31.0722,31.0722,30.9496,30.959,54506.0
2023-06-09 10:35:00,32.82,32.82,32.72,32.73,81618.0,30.959,30.959,30.8647,30.8741,81618.0
2023-06-09 10:40:00,32.73,32.73,32.65,32.7,76734.0,30.8741,30.8741,30.7987,30.8458,76734.0
2023-06-09 10:45:00,32.7,32.85,32.65,32.79,70178.0,30.8458,30.9873,30.7987,30.9307,70178.0
2023-06-09 10:50:00,32.78,32.79,32.72,32.76,48788.0,30.9213,30.9307,30.8647,30.9024,48788.0
2023-06-09 10:55:00,32.77,32.78,32.72,32.77,83628.0,30.9118,30.9213,30.8647,30.9118,83628.0
2023-06-09 11:00:00,32.77,32.83,32.76,32.83,52146.0,30.9118,30.9684,30.9024,30.9684,52146.0
2023-06-09 11:05:00,32.82,32.84,32.79,32.82,111973.0,30.959,30.9779,30.9307,30.959,111973.0
2023-06-09 11:10:00,32.82,32.84,32.7,32.77,132706.0,30.959,30.9779,30.8458,30.9118,132706.0
2023-06-09 11:15:00,32.77,32.85,32.76,32.84,96784.0,30.9118,30.9873,30.9024,30.9779,96784.0
2023-06-09 11:20:00,32.83,32.84,32.77,32.78,85297.0,30.9684,30.9779,30.9118,30.9213,85297.0
2023-06-09 11:25:00,32.78,32.78,32.66,32.69,64649.0,30.9213,30.9213,30.8081,30.8364,64649.0
2023-06-09 11:30:00,32.69,32.76,32.68,32.75,64460.0,30.8364,30.9024,30.827,30.893,64460.0
2023-06-09 11:35:00,32.75,32.83,32.74,32.81,56621.0,30.893,30.9684,30.8836,30.9496,56621.0
2023-06-09 11:40:00,32.81,32.93,32.81,32.91,42011.0,30.9496,31.0628,30.9496,31.0439,42011.0
2023-06-09 11:45:00,32.91,32.97,32.9,32.97,56480.0,31.0439,31.1005,31.0345,31.1005,56480.0
2023-06-09 11:50:00,32.96,32.97,32.9,32.9,37588.0,31.0911,31.1005,31.0345,31.0345,37588.0
2023-06-09 11:55:00,32.9,32.92,32.85,32.86,46751.0,31.0345,31.0533,30.9873,30.9967,46751.0
2023-06-09 12:00:00,32.87,32.91,32.84,32.9,63645.0,31.0062,31.0439,30.9779,31.0345,63645.0
2023-06-09 12:05:00,32.9,32.92,32.85,32.85,38195.0,31.0345,31.0533,30.9873,30.9873,38195.0
2023-06-09 12:10:00,32.85,32.9,32.84,32.9,28944.0,30.9873,31.0345,30.9779,31.0345,28944.0
2023-06-09 12:15:00,32.9,32.91,32.88,32.89,34743.0,31.0345,31.0439,31.0156,31.025,34743.0
2023-06-09 12:20:00,32.89,32.89,32.83,32.85,31097.0,31.025,31.025,30.9684,30.9873,31097.0
2023-06-09 12:25:00,32.84,32.86,32.79,32.85,32505.0,30.9779,30.9967,30.9307,30.9873,32505.0
2023-06-09 12:30:00,32.86,32.93,32.85,32.91,54718.0,30.9967,31.0628,30.9873,31.0439,54718.0
2023-06-09 12:35:00,32.9,32.91,32.77,32.78,34319.0,31.0345,31.0439,30.9118,30.9213,34319.0
2023-06-09 12:40:00,32.78,32.8,32.74,32.75,29830.0,30.9213,30.9401,30.8836,30.893,29830.0
2023-06-09 12:45:00,32.75,32.78,32.74,32.78,20770.0,30.893,30.9213,30.8836,30.9213,20770.0
2023-06-09 12:50:00,32.79,32.86,32.78,32.84,44276.0,30.9307,30.9967,30.9213,30.9779,44276.0
2023-06-09 12:55:00,32.84,32.85,32.79,32.83,30260.0,30.9779,30.9873,30.9307,30.9684,30260.0
2023-06-09 13:00:00,32.83,32.86,32.82,32.86,34386.0,30.9684,30.9967,30.959,30.9967,34386.0
2023-06-09 13:05:00,32.86,32.89,32.85,32.87,21971.0,30.9967,31.025,30.9873,31.0062,21971.0
2023-06-09 13:10:00,32.88,32.88,32.81,32.83,36543.0,31.0156,31.0156,30.9496,30.9684,36543.0
2023-06-09 13:15:00,32.83,32.84,32.78,32.79,30807.0,30.9684,30.9779,30.9213,30.9307,30807.0
2023-06-09 13:20:00,32.78,32.79,32.75,32.79,26005.0,30.9213,30.9307,30.893,30.9307,26005.0
2023-06-09 13:25:00,32.79,32.83,32.77,32.83,33341.0,30.9307,30.9684,30.9118,30.9684,33341.0
2023-06-09 13:30:00,32.83,32.88,32.82,32.88,40253.0,30.9684,31.0156,30.959,31.0156,40253.0
2023-06-09 13:35:00,32.88,32.89,32.8,32.82,48909.0,31.0156,31.025,30.9401,30.959,48909.0
2023-06-09 13:40:00,32.82,32.85,32.79,32.79,34965.0,30.959,30.9873,30.9307,30.9307,34965.0
2023-06-09 13:45:00,32.8,32.81,32.75,32.76,42347.0,30.9401,30.9496,30.893,30.9024,42347.0
2023-06-09 13:50:00,32.76,32.78,32.73,32.78,21728.0,30.9024,30.9213,30.8741,30.9213,21728.0
2023-06-09 13:55:00,32.77,32.85,32.77,32.84,32861.0,30.9118,30.9873,30.9118,30.9779,32861.0
2023-06-09 14:00:00,32.84,32.85,32.79,32.83,26434.0,30.9779,30.9873,30.9307,30.9684,26434.0
2023-06-09 14:05:00,32.83,32.84,32.79,32.8,21104.0,30.9684,30.9779,30.9307,30.9401,21104.0
2023-06-09 14:10:00,32.81,32.84,32.79,32.82,62440.0,30.9496,30.9779,30.9307,30.959,62440.0
2023-06-09 14:15:00,32.82,32.82,32.74,32.77,25272.0,30.959,30.959,30.8836,30.9118,25272.0
2023-06-09 14:20:00,32.77,32.78,32.76,32.77,23123.0,30.9118,30.9213,30.9024,30.9118,23123.0
2023-06-09 14:25:00,32.77,32.78,32.73,32.73,31175.0,30.9118,30.9213,30.8741,30.8741,31175.0
2023-06-09 14:30:00,32.73,32.74,32.7,32.73,31996.0,30.8741,30.8836,30.8458,30.8741,31996.0
2023-06-09 14:35:00,32.73,32.73,32.68,32.68,27198.0,30.8741,30.8741,30.827,30.827,27198.0
2023-06-09 14:40:00,32.68,32.73,32.67,32.72,24816.0,30.827,30.8741,30.8175,30.8647,24816.0
2023-06-09 14:45:00,32.72,32.74,32.71,32.73,22926.0,30.8647,30.8836,30.8553,30.8741,22926.0
2023-06-09 14:50:00,32.73,32.74,32.71,32.73,29917.0,30.8741,30.8836,30.8553,30.8741,29917.0
2023-06-09 14:55:00,32.73,32.74,32.69,32.73,33857.0,30.8741,30.8836,30.8364,30.8741,33857.0
2023-06-09 15:00:00,32.73,32.79,32.73,32.79,35586.0,30.8741,30.9307,30.8741,30.9307,35586.0
2023-06-09 15:05:00,32.78,32.79,32.69,32.7,55836.0,30.9213,30.9307,30.8364,30.8458,55836.0
2023-06-09 15:10:00,32.7,32.72,32.69,32.72,31540.0,30.8458,30.8647,30.8364,30.8647,31540.0
2023-06-09 15:15:00,32.72,32.74,32.69,32.73,38860.0,30.8647,30.8836,30.8364,30.8741,38860.0
2023-06-09 15:20:00,32.73,32.74,32.69,32.69,54302.0,30.8741,30.8836,30.8364,30.8364,54302.0
2023-06-09 15:25:00,32.69,32.7,32.67,32.7,43363.0,30.8364,30.8458,30.8175,30.8458,43363.0
2023-06-09 15:30:00,32.69,32.76,32.68,32.75,109929.0,30.8364,30.9024,30.827,30.893,109929.0
2023-06-09 15:35:00,32.75,32.75,32.66,32.71,79232.0,30.893,30.893,30.8081,30.8553,79232.0
2023-06-09 15:40:00,32.72,32.75,32.7,32.73,85882.0,30.8647,30.893,30.8458,30.8741,85882.0
2023-06-09 15:45:00,32.73,32.75,32.72,32.73,103313.0,30.8741,30.893,30.8647,30.8741,103313.0
2023-06-09 15:50:00,32.72,32.75,32.7,32.73,167524.0,30.8647,30.893,30.8458,30.8741,167524.0
2023-06-09 15:55:00,32.73,32.79,32.7,32.79,497043.0,30.8741,30.9307,30.8458,30.9307,497043.0
2023-06-12 09:30:00,32.86,32.93,32.84,32.87,67030.0,30.9967,31.0628,30.9779,31.0062,67030.0
2023-06-12 09:35:00,32.86,32.86,32.69,32.73,29338.0,30.9967,30.9967,30.8364,30.8741,29338.0
2023-06-12 09:40:00,32.75,32.84,32.68,32.71,49544.0,30.893,30.9779,30.827,30.8553,49544.0
2023-06-12 09:45:00,32.69,32.71,32.59,32.7,35435.0,30.8364,30.8553,30.7421,30.8458,35435.0
2023-06-12 09:50:00,32.71,32.83,32.71,32.79,35327.0,30.8553,30.9684,30.8553,30.9307,35327.0
2023-06-12 09:55:00,32.79,32.87,32.79,32.84,24979.0,30.9307,31.0062,30.9307,30.9779,24979.0
2023-06-12 10:00:00,32.84,32.91,32.83,32.89,105497.0,30.9779,31.0439,30.9684,31.025,105497.0
2023-06-12 10:05:00,32.89,32.92,32.84,32.85,22669.0,31.025,31.0533,30.9779,30.9873,22669.0
2023-06-12 10:10:00,32.86,32.9,32.82,32.9,15846.0,30.9967,31.0345,30.959,31.0345,15846.0
2023-06-12 10:15:00,32.89,32.89,32.8,32.82,21560.0,31.025,31.025,30.9401,30.959,21560.0
2023-06-12 10:20:00,32.83,32.83,32.69,32.72,27562.0,30.9684,30.9684,30.8364,30.8647,27562.0
2023-06-12 10:25:00,32.72,32.75,32.69,32.73,55205.0,30.8647,30.893,30.8364,30.8741,55205.0
2023-06-12 10:30:00,32.72,32.75,32.69,32.72,23248.0,30.8647,30.893,30.8364,30.8647,23248.0
2023-06-12 10:35:00,32.72,32.72,32.68,32.69,15621.0,30.8647,30.8647,30.827,30.8364,15621.0
2023-06-12 10:40:00,32.69,32.72,32.68,32.7,15269.0,30.8364,30.8647,30.827,30.8458,15269.0
2023-06-12 10:45:00,32.7,32.77,32.7,32.76,30126.0,30.8458,30.9118,30.8458,30.9024,30126.0
2023-06-12 10:50:00,32.76,32.78,32.72,32.73,14153.0,30.9024,30.9213,30.8647,30.8741,14153.0
2023-06-12 10:55:00,32.73,32.83,32.73,32.81,37322.0,30.8741,30.9684,30.8741,30.9496,37322.0
2023-06-12 11:00:00,32.81,32.85,32.79,32.8,13232.0,30.9496,30.9873,30.9307,30.9401,13232.0
2023-06-12 11:05:00,32.8,32.88,32.8,32.87,18180.0,30.9401,31.0156,30.9401,31.0062,18180.0
2023-06-12 11:10:00,32.87,32.89,32.84,32.86,25643.0,31.0062,31.025,30.9779,30.9967,25643.0
2023-06-12 11:15:00,32.86,32.87,32.82,32.84,18479.0,30.9967,31.0062,30.959,30.9779,18479.0
2023-06-12 11:20:00,32.84,32.84,32.76,32.77,21922.0,30.9779,30.9779,30.9024,30.9118,21922.0
2023-06-12 11:25:00,32.77,32.79,32.75,32.77,12424.0,30.9118,30.9307,30.893,30.9118,12424.0
2023-06-12 11:30:00,32.77,32.8,32.76,32.77,14381.0,30.9118,30.9401,30.9024,30.9118,14381.0
2023-06-12 11:35:00,32.77,32.78,32.73,32.76,27194.0,30.9118,30.9213,30.8741,30.9024,27194.0
2023-06-12 11:40:00,32.76,32.77,32.72,32.75,15456.0,30.9024,30.9118,30.8647,30.893,15456.0
2023-06-12 11:45:00,32.75,32.76,32.73,32.74,19585.0,30.893,30.9024,30.8741,30.8836,19585.0
2023-06-12 11:50:00,32.75,32.77,32.74,32.74,17307.0,30.893,30.9118,30.8836,30.8836,17307.0
2023-06-12 11:55:00,32.73,32.77,32.73,32.77,15151.0,30.8741,30.9118,30.8741,30.9118,15151.0
2023-06-12 12:00:00,32.77,32.82,32.77,32.8,10977.0,30.9118,30.959,30.9118,30.9401,10977.0
2023-06-12 12:05:00,32.8,32.81,32.79,32.8,9067.0,30.9401,30.9496,30.9307,30.9401,9067.0
2023-06-12 12:10:00,32.8,32.82,32.78,32.82,15239.0,30.9401,30.959,30.9213,30.959,15239.0
2023-06-12 12:15:00,32.82,32.82,32.8,32.81,11200.0,30.959,30.959,30.9401,30.9496,11200.0
2023-06-12 12:20:00,32.81,32.81,32.79,32.8,7879.0,30.9496,30.9496,30.9307,30.9401,7879.0
2023-06-12 12:25:00,32.8,32.83,32.8,32.82,14242.0,30.9401,30.9684,30.9401,30.959,14242.0
2023-06-12 12:30:00,32.82,32.83,32.81,32.82,10264.0,30.959,30.9684,30.9496,30.959,10264.0
2023-06-12 12:35:00,32.83,32.84,32.82,32.83,8764.0,30.9684,30.9779,30.959,30.9684,8764.0
2023-06-12 12:40:00,32.83,32.84,32.8,32.84,17596.0,30.9684,30.9779,30.9401,30.9779,17596.0
2023-06-12 12:45:00,32.84,32.84,32.82,32.83,13945.0,30.9779,30.9779,30.959,30.9684,13945.0
2023-06-12 12:50:00,32.83,32.84,32.82,32.83,10328.0,30.9684,30.9779,30.959,30.9684,10328.0
2023-06-12 12:55:00,32.83,32.83,32.79,32.8,19584.0,30.9684,30.9684,30.9307,30.9401,19584.0
2023-06-12 13:00:00,32.8,32.84,32.8,32.82,14423.0,30.9401,30.9779,30.9401,30.959,14423.0
2023-06-12 13:05:00,32.82,32.83,32.79,32.8,15104.0,30.959,30.9684,30.9307,30.9401,15104.0
2023-06-12 13:10:00,32.8,32.81,32.77,32.78,11241.0,30.9401,30.9496,30.9118,30.9213,11241.0
2023-06-12 13:15:00,32.79,32.79,32.75,32.77,20400.0,30.9307,30.9307,30.893,30.9118,20400.0
2023-06-12 13:20:00,32.77,32.77,32.74,32.76,12032.0,30.9118,30.9118,30.8836,30.9024,12032.0
2023-06-12 13:25:00,32.76,32.79,32.75,32.77,18241.0,30.9024,30.9307,30.893,30.9118,18241.0
2023-06-12 13:30:00,32.77,32.78,32.72,32.74,17359.0,30.9118,30.9213,30.8647,30.8836,17359.0
2023-06-12 13:35:00,32.73,32.74,32.72,32.74,10909.0,30.8741,30.8836,30.8647,30.8836,10909.0
2023-06-12 13:40:00,32.75,32.77,32.74,32.76,15573.0,30.893,30.9118,30.8836,30.9024,15573.0
2023-06-12 13:45:00,32.76,32.77,32.75,32.75,11246.0,30.9024,30.9118,30.893,30.893,11246.0
2023-06-12 13:50:00,32.75,32.76,32.73,32.75,20157.0,30.893,30.9024,30.8741,30.893,20157.0
2023-06-12 13:55:00,32.75,32.77,32.73,32.77,17586.0,30.893,30.9118,30.8741,30.9118,17586.0
2023-06-12 14:00:00,32.77,32.82,32.76,32.8,66330.0,30.9118,30.959,30.9024,30.9401,66330.0
2023-06-12 14:05:00,32.79,32.8,32.78,32.8,8169.0,30.9307,30.9401,30.9213,30.9401,8169.0
2023-06-12 14:10:00,32.79,32.8,32.78,32.78,22065.0,30.9307,30.9401,30.9213,30.9213,22065.0
2023-06-12 14:15:00,32.77,32.79,32.75,32.76,9078.0,30.9118,30.9307,30.893,30.9024,9078.0
2023-06-12 14:20:00,32.76,32.78,32.75,32.78,15014.0,30.9024,30.9213,30.893,30.9213,15014.0
2023-06-12 14:25:00,32.78,32.78,32.74,32.74,12985.0,30.9213,30.9213,30.8836,30.8836,12985.0
2023-06-12 14:30:00,32.74,32.78,32.74,32.77,13008.0,30.8836,30.9213,30.8836,30.9118,13008.0
2023-06-12 14:35:00,32.77,32.78,32.76,32.77,25660.0,30.9118,30.9213,30.9024,30.9118,25660.0
2023-06-12 14:40:00,32.77,32.8,32.77,32.8,8820.0,30.9118,30.9401,30.9118,30.9401,8820.0
2023-06-12 14:45:00,32.79,32.8,32.77,32.77,29663.0,30.9307,30.9401,30.9118,30.9118,29663.0
2023-06-12 14:50:00,32.77,32.78,32.75,32.77,13552.0,30.9118,30.9213,30.893,30.9118,13552.0
2023-06-12 14:55:00,32.77,32.82,32.76,32.81,31251.0,30.9118,30.959,30.9024,30.9496,31251.0
2023-06-12 15:00:00,32.81,32.84,32.8,32.84,15460.0,30.9496,30.9779,30.9401,30.9779,15460.0
2023-06-12 15:05:00,32.84,32.84,32.8,32.84,28991.0,30.9779,30.9779,30.9401,30.9779,28991.0
2023-06-12 15:10:00,32.83,32.9,32.82,32.89,49027.0,30.9684,31.0345,30.959,31.025,49027.0
2023-06-12 15:15:00,32.89,32.9,32.86,32.87,21772.0,31.025,31.0345,30.9967,31.0062,21772.0
2023-06-12 15:20:00,32.87,32.87,32.83,32.84,16454.0,31.0062,31.0062,30.9684,30.9779,16454.0
2023-06-12 15:25:00,32.84,32.87,32.84,32.85,31453.0,30.9779,31.0062,30.9779,30.9873,31453.0
2023-06-12 15:30:00,32.86,32.87,32.83,32.84,25320.0,30.9967,31.0062,30.9684,30.9779,25320.0
2023-06-12 15:35:00,32.84,32.86,32.82,32.85,28007.0,30.9779,30.9967,30.959,30.9873,28007.0
2023-06-12 15:40:00,32.84,32.89,32.83,32.88,42881.0,30.9779,31.025,30.9684,31.0156,42881.0
2023-06-12 15:45:00,32.87,32.88,32.85,32.86,39238.0,31.0062,31.0156,30.9873,30.9967,39238.0
2023-06-12 15:50:00,32.86,32.88,32.82,32.82,94835.0,30.9967,31.0156,30.959,30.959,94835.0
2023-06-12 15:55:00,32.82,32.84,32.79,32.84,170666.0,30.959,30.9779,30.9307,30.9779,170666.0
2023-06-13 09:30:00,32.99,33.08,32.94,33.08,68046.0,31.1194,31.2043,31.0722,31.2043,68046.0
2023-06-13 09:35:00,33.09,33.24,33.09,33.24,31748.0,31.2137,31.3552,31.2137,31.3552,31748.0
2023-06-13 09:40:00,33.24,33.26,33.17,33.25,34283.0,31.3552,31.3741,31.2892,31.3646,34283.0
2023-06-13 09:45:00,33.25,33.31,33.18,33.2,27697.0,31.3646,31.4212,31.2986,31.3175,27697.0
2023-06-13 09:50:00,33.2,33.21,33.11,33.15,27706.0,31.3175,31.3269,31.2326,31.2703,27706.0
2023-06-13 09:55:00,33.14,33.16,33.08,33.11,31961.0,31.2609,31.2797,31.2043,31.2326,31961.0
2023-06-13 10:00:00,33.11,33.14,33.07,33.11,59087.0,31.2326,31.2609,31.1948,31.2326,59087.0
2023-06-13 10:05:00,33.11,33.15,33.07,33.13,29411.0,31.2326,31.2703,31.1948,31.2514,29411.0
2023-06-13 10:10:00,33.12,33.13,33.06,33.1,19972.0,31.242,31.2514,31.1854,31.2231,19972.0
2023-06-13 10:15:00,33.1,33.17,33.01,33.16,64951.0,31.2231,31.2892,31.1382,31.2797,64951.0
2023-06-13 10:20:00,33.17,33.2,33.14,33.19,15762.0,31.2892,31.3175,31.2609,31.308,15762.0
2023-06-13 10:25:00,33.19,33.24,33.15,33.23,26388.0,31.308,31.3552,31.2703,31.3458,26388.0
2023-06-13 10:30:00,33.23,33.24,33.18,33.22,22891.0,31.3458,31.3552,31.2986,31.3363,22891.0
2023-06-13 10:35:00,33.22,33.25,33.17,33.19,17317.0,31.3363,31.3646,31.2892,31.308,17317.0
2023-06-13 10:40:00,33.2,33.22,33.19,33.19,26149.0,31.3175,31.3363,31.308,31.308,26149.0
2023-06-13 10:45:00,33.2,33.21,33.16,33.18,11276.0,31.3175,31.3269,31.2797,31.2986,11276.0
2023-06-13 10:50:00,33.18,33.19,33.14,33.16,16368.0,31.2986,31.308,31.2609,31.2797,16368.0
2023-06-13 10:55:00,33.15,33.19,33.15,33.16,20091.0,31.2703,31.308,31.2703,31.2797,20091.0
2023-06-13 11:00:00,33.16,33.23,33.15,33.22,20082.0,31.2797,31.3458,31.2703,31.3363,20082.0
2023-06-13 11:05:00,33.22,33.24,33.19,33.2,16131.0,31.3363,31.3552,31.308,31.3175,16131.0
2023-06-13 11:10:00,33.21,33.25,33.21,33.24,16989.0,31.3269,31.3646,31.3269,31.3552,16989.0
2023-06-13 11:15:00,33.25,33.28,33.23,33.26,23195.0,31.3646,31.3929,31.3458,31.3741,23195.0
2023-06-13 11:20:00,33.26,33.29,33.26,33.27,26987.0,31.3741,31.4024,31.3741,31.3835,26987.0
2023-06-13 11:25:00,33.28,33.3,33.27,33.29,25803.0,31.3929,31.4118,31.3835,31.4024,25803.0
2023-06-13 11:30:00,33.3,33.32,33.25,33.27,46857.0,31.4118,31.4307,31.3646,31.3835,46857.0
2023-06-13 11:35:00,33.28,33.3,33.25,33.27,56325.0,31.3929,31.4118,31.3646,31.3835,56325.0
2023-06-13 11:40:00,33.28,33.34,33.27,33.3,50840.0,31.3929,31.4495,31.3835,31.4118,50840.0
2023-06-13 11:45:00,33.3,33.3,33.21,33.23,39223.0,31.4118,31.4118,31.3269,31.3458,39223.0
2023-06-13 11:50:00,33.23,33.23,33.17,33.18,19256.0,31.3458,31.3458,31.2892,31.2986,19256.0
2023-06-13 11:55:00,33.17,33.18,33.04,33.05,41483.0,31.2892,31.2986,31.1665,31.176,41483.0
2023-06-13 12:00:00,33.05,33.05,33.0,33.02,52825.0,31.176,31.176,31.1288,31.1477,52825.0
2023-06-13 12:05:00,33.02,33.1,33.01,33.07,30612.0,31.1477,31.2231,31.1382,31.1948,30612.0
2023-06-13 12:10:00,33.07,33.12,33.06,33.12,23901.0,31.1948,31.242,31.1854,31.242,23901.0
2023-06-13 12:15:00,33.11,33.12,33.07,33.09,18824.0,31.2326,31.242,31.1948,31.2137,18824.0
2023-06-13 12:20:00,33.09,33.1,33.07,33.08,10249.0,31.2137,31.2231,31.1948,31.2043,10249.0
2023-06-13 12:25:00,33.07,33.08,33.04,33.06,18824.0,31.1948,31.2043,31.1665,31.1854,18824.0
2023-06-13 12:30:00,33.07,33.08,33.04,33.04,15920.0,31.1948,31.2043,31.1665,31.1665,15920.0
2023-06-13 12:35:00,33.05,33.06,33.03,33.05,20096.0,31.176,31.1854,31.1571,31.176,20096.0
2023-06-13 12:40:00,33.05,33.06,33.04,33.05,8691.0,31.176,31.1854,31.1665,31.176,8691.0
2023-06-13 12:45:00,33.04,33.05,33.0,33.01,34813.0,31.1665,31.176,31.1288,31.1382,34813.0
2023-06-13 12:50:00,33.01,33.05,33.0,33.05,12608.0,31.1382,31.176,31.1288,31.176,12608.0
2023-06-13 12:55:00,33.04,33.05,33.02,33.05,9609.0,31.1665,31.176,31.1477,31.176,9609.0
2023-06-13 13:00:00,33.05,33.06,33.03,33.05,15090.0,31.176,31.1854,31.1571,31.176,15090.0
2023-06-13 13:05:00,33.06,33.06,33.0,33.01,17596.0,31.1854,31.1854,31.1288,31.1382,17596.0
2023-06-13 13:10:00,33.01,33.03,32.99,33.02,46749.0,31.1382,31.1571,31.1194,31.1477,46749.0
2023-06-13 13:15:00,33.02,33.05,33.01,33.04,7610.0,31.1477,31.176,31.1382,31.1665,7610.0
2023-06-13 13:20:00,33.05,33.06,33.03,33.03,10552.0,31.176,31.1854,31.1571,31.1571,10552.0
2023-06-13 13:25:00,33.03,33.04,33.01,33.02,46973.0,31.1571,31.1665,31.1382,31.1477,46973.0
2023-06-13 13:30:00,33.02,33.03,33.01,33.02,7288.0,31.1477,31.1571,31.1382,31.1477,7288.0
2023-06-13 13:35:00,33.01,33.03,33.0,33.01,22913.0,31.1382,31.1571,31.1288,31.1382,22913.0
2023-06-13 13:40:00,33.02,33.03,33.01,33.02,14860.0,31.1477,31.1571,31.1382,31.1477,14860.0
2023-06-13 13:45:00,33.02,33.05,33.01,33.05,23833.0,31.1477,31.176,31.1382,31.176,23833.0
2023-06-13 13:50:00,33.05,33.05,33.01,33.02,20171.0,31.176,31.176,31.1382,31.1477,20171.0
2023-06-13 13:55:00,33.02,33.08,33.01,33.08,22977.0,31.1477,31.2043,31.1382,31.2043,22977.0
2023-06-13 14:00:00,33.07,33.09,33.04,33.04,17842.0,31.1948,31.2137,31.1665,31.1665,17842.0
2023-06-13 14:05:00,33.04,33.05,33.02,33.03,12446.0,31.1665,31.176,31.1477,31.1571,12446.0
2023-06-13 14:10:00,33.03,33.03,33.0,33.02,22865.0,31.1571,31.1571,31.1288,31.1477,22865.0
2023-06-13 14:15:00,33.03,33.04,33.0,33.04,8662.0,31.1571,31.1665,31.1288,31.1665,8662.0
2023-06-13 14:20:00,33.04,33.04,32.98,32.98,68546.0,31.1665,31.1665,31.1099,31.1099,68546.0
2023-06-13 14:25:00,32.98,32.99,32.94,32.95,36755.0,31.1099,31.1194,31.0722,31.0816,36755.0
2023-06-13 14:30:00,32.94,32.94,32.89,32.9,22690.0,31.0722,31.0722,31.025,31.0345,22690.0
2023-06-13 14:35:00,32.9,32.92,32.87,32.91,20613.0,31.0345,31.0533,31.0062,31.0439,20613.0
2023-06-13 14:40:00,32.91,32.92,32.87,32.89,15798.0,31.0439,31.0533,31.0062,31.025,15798.0
2023-06-13 14:45:00,32.88,32.9,32.86,32.88,22980.0,31.0156,31.0345,30.9967,31.0156,22980.0
2023-06-13 14:50:00,32.88,32.91,32.87,32.91,19068.0,31.0156,31.0439,31.0062,31.0439,19068.0
2023-06-13 14:55:00,32.91,32.93,32.9,32.91,18798.0,31.0439,31.0628,31.0345,31.0439,18798.0
2023-06-13 15:00:00,32.91,32.94,32.91,32.94,23687.0,31.0439,31.0722,31.0439,31.0722,23687.0
2023-06-13 15:05:00,32.94,33.0,32.94,32.98,24799.0,31.0722,31.1288,31.0722,31.1099,24799.0
2023-06-13 15:10:00,32.98,33.01,32.95,33.0,17115.0,31.1099,31.1382,31.0816,31.1288,17115.0
2023-06-13 15:15:00,33.01,33.01,32.98,32.98,16876.0,31.1382,31.1382,31.1099,31.1099,16876.0
2023-06-13 15:20:00,32.98,33.04,32.98,32.98,21881.0,31.1099,31.1665,31.1099,31.1099,21881.0
2023-06-13 15:25:00,32.98,33.01,32.98,33.0,13985.0,31.1099,31.1382,31.1099,31.1288,13985.0
2023-06-13 15:30:00,33.01,33.02,32.96,32.96,27296.0,31.1382,31.1477,31.0911,31.0911,27296.0
2023-06-13 15:35:00,32.97,33.0,32.96,33.0,31671.0,31.1005,31.1288,31.0911,31.1288,31671.0
2023-06-13 15:40:00,33.0,33.01,32.96,32.97,41789.0,31.1288,31.1382,31.0911,31.1005,41789.0
2023-06-13 15:45:00,32.97,32.99,32.96,32.96,30377.0,31.1005,31.1194,31.0911,31.0911,30377.0
2023-06-13 15:50:00,32.97,32.98,32.93,32.98,79136.0,31.1005,31.1099,31.0628,31.1099,79136.0
2023-06-13 15:55:00,32.97,33.0,32.95,33.0,126002.0,31.1005,31.1288,31.0816,31.1288,126002.0
2023-06-14 09:30:00,33.02,33.27,32.99,33.27,47169.0,31.1477,31.3835,31.1194,31.3835,47169.0
2023-06-14 09:35:00,33.28,33.36,33.25,33.27,21010.0,31.3929,31.4684,31.3646,31.3835,21010.0
2023-06-14 09:40:00,33.27,33.27,33.16,33.18,17936.0,31.3835,31.3835,31.2797,31.2986,17936.0
2023-06-14 09:45:00,33.18,33.22,33.14,33.14,14883.0,31.2986,31.3363,31.2609,31.2609,14883.0
2023-06-14 09:50:00,33.15,33.15,33.05,33.06,18232.0,31.2703,31.2703,31.176,31.1854,18232.0
2023-06-14 09:55:00,33.05,33.07,33.01,33.04,21350.0,31.176,31.1948,31.1382,31.1665,21350.0
2023-06-14 10:00:00,33.03,33.11,33.03,33.1,20851.0,31.1571,31.2326,31.1571,31.2231,20851.0
2023-06-14 10:05:00,33.1,33.16,33.08,33.15,20098.0,31.2231,31.2797,31.2043,31.2703,20098.0
2023-06-14 10:10:00,33.14,33.14,33.06,33.07,11999.0,31.2609,31.2609,31.1854,31.1948,11999.0
2023-06-14 10:15:00,33.07,33.14,33.07,33.1,53496.0,31.1948,31.2609,31.1948,31.2231,53496.0
2023-06-14 10:20:00,33.1,33.2,33.1,33.2,40196.0,31.2231,31.3175,31.2231,31.3175,40196.0
2023-06-14 10:25:00,33.21,33.24,33.14,33.16,44753.0,31.3269,31.3552,31.2609,31.2797,44753.0
2023-06-14 10:30:00,33.15,33.2,33.12,33.18,57279.0,31.2703,31.3175,31.242,31.2986,57279.0
2023-06-14 10:35:00,33.17,33.2,33.16,33.18,13997.0,31.2892,31.3175,31.2797,31.2986,13997.0
2023-06-14 10:40:00,33.18,33.22,33.17,33.2,26525.0,31.2986,31.3363,31.2892,31.3175,26525.0
2023-06-14 10:45:00,33.21,33.3,33.2,33.23,235259.0,31.3269,31.4118,31.3175,31.3458,235259.0
2023-06-14 10:50:00,33.24,33.24,33.18,33.2,58170.0,31.3552,31.3552,31.2986,31.3175,58170.0
2023-06-14 10:55:00,33.2,33.23,33.19,33.2,34638.0,31.3175,31.3458,31.308,31.3175,34638.0
2023-06-14 11:00:00,33.2,33.25,33.19,33.23,22453.0,31.3175,31.3646,31.308,31.3458,22453.0
2023-06-14 11:05:00,33.22,33.22,33.16,33.16,12500.0,31.3363,31.3363,31.2797,31.2797,12500.0
2023-06-14 11:10:00,33.16,33.21,33.16,33.19,16782.0,31.2797,31.3269,31.2797,31.308,16782.0
2023-06-14 11:15:00,33.2,33.21,33.16,33.2,29040.0,31.3175,31.3269,31.2797,31.3175,29040.0
2023-06-14 11:20:00,33.21,33.24,33.21,33.23,13652.0,31.3269,31.3552,31.3269,31.3458,13652.0
2023-06-14 11:25:00,33.23,33.26,33.21,33.22,41106.0,31.3458,31.3741,31.3269,31.3363,41106.0
2023-06-14 11:30:00,33.22,33.25,33.2,33.25,7319.0,31.3363,31.3646,31.3175,31.3646,7319.0
2023-06-14 11:35:00,33.25,33.28,33.25,33.27,12314.0,31.3646,31.3929,31.3646,31.3835,12314.0
2023-06-14 11:40:00,33.27,33.3,33.26,33.29,37978.0,31.3835,31.4118,31.3741,31.4024,37978.0
2023-06-14 11:45:00,33.29,33.33,33.29,33.31,10103.0,31.4024,31.4401,31.4024,31.4212,10103.0
2023-06-14 11:50:00,33.3,33.31,33.26,33.27,7918.0,31.4118,31.4212,31.3741,31.3835,7918.0
2023-06-14 11:55:00,33.27,33.28,33.26,33.26,17471.0,31.3835,31.3929,31.3741,31.3741,17471.0
2023-06-14 12:00:00,33.25,33.26,33.24,33.25,9567.0,31.3646,31.3741,31.3552,31.3646,9567.0
2023-06-14 12:05:00,33.25,33.25,33.22,33.23,8744.0,31.3646,31.3646,31.3363,31.3458,8744.0
2023-06-14 12:10:00,33.23,33.26,33.22,33.25,16460.0,31.3458,31.3741,31.3363,31.3646,16460.0
2023-06-14 12:15:00,33.25,33.31,33.25,33.31,39358.0,31.3646,31.4212,31.3646,31.4212,39358.0
2023-06-14 12:20:00,33.3,33.31,33.26,33.26,26346.0,31.4118,31.4212,31.3741,31.3741,26346.0
2023-06-14 12:25:00,33.26,33.27,33.24,33.25,15682.0,31.3741,31.3835,31.3552,31.3646,15682.0
2023-06-14 12:30:00,33.25,33.25,33.21,33.22,14496.0,31.3646,31.3646,31.3269,31.3363,14496.0
2023-06-14 12:35:00,33.23,33.26,33.21,33.24,39179.0,31.3458,31.3741,31.3269,31.3552,39179.0
2023-06-14 12:40:00,33.24,33.25,33.21,33.23,13652.0,31.3552,31.3646,31.3269,31.3458,13652.0
2023-06-14 12:45:00,33.23,33.24,33.22,33.23,8320.0,31.3458,31.3552,31.3363,31.3458,8320.0
2023-06-14 12:50:00,33.23,33.25,33.21,33.24,29882.0,31.3458,31.3646,31.3269,31.3552,29882.0
2023-06-14 12:55:00,33.23,33.23,33.21,33.22,10105.0,31.3458,31.3458,31.3269,31.3363,10105.0
2023-06-14 13:00:00,33.23,33.23,33.21,33.21,10145.0,31.3458,31.3458,31.3269,31.3269,10145.0
2023-06-14 13:05:00,33.22,33.22,33.21,33.22,13690.0,31.3363,31.3363,31.3269,31.3363,13690.0
2023-06-14 13:10:00,33.22,33.22,33.2,33.2,36394.0,31.3363,31.3363,31.3175,31.3175,36394.0
2023-06-14 13:15:00,33.2,33.23,33.19,33.22,32230.0,31.3175,31.3458,31.308,31.3363,32230.0
2023-06-14 13:20:00,33.22,33.24,33.21,33.22,34597.0,31.3363,31.3552,31.3269,31.3363,34597.0
2023-06-14 13:25:00,33.23,33.23,33.15,33.17,10958.0,31.3458,31.3458,31.2703,31.2892,10958.0
2023-06-14 13:30:00,33.17,33.18,33.13,33.15,9418.0,31.2892,31.2986,31.2514,31.2703,9418.0
2023-06-14 13:35:00,33.15,33.18,33.12,33.18,28045.0,31.2703,31.2986,31.242,31.2986,28045.0
2023-06-14 13:40:00,33.18,33.2,33.17,33.18,66135.0,31.2986,31.3175,31.2892,31.2986,66135.0
2023-06-14 13:45:00,33.18,33.24,33.18,33.23,38850.0,31.2986,31.3552,31.2986,31.3458,38850.0
2023-06-14 13:50:00,33.24,33.24,33.21,33.22,17065.0,31.3552,31.3552,31.3269,31.3363,17065.0
2023-06-14 13:55:00,33.22,33.23,33.2,33.2,21597.0,31.3363,31.3458,31.3175,31.3175,21597.0
2023-06-14 14:00:00,33.19,33.23,33.09,33.23,264273.0,31.308,31.3458,31.2137,31.3458,264273.0
2023-06-14 14:05:00,33.22,33.22,33.1,33.2,63282.0,31.3363,31.3363,31.2231,31.3175,63282.0
2023-06-14 14:10:00,33.2,33.22,33.11,33.15,41541.0,31.3175,31.3363,31.2326,31.2703,41541.0
2023-06-14 14:15:00,33.15,33.18,33.1,33.14,52794.0,31.2703,31.2986,31.2231,31.2609,52794.0
2023-06-14 14:20:00,33.12,33.22,33.12,33.22,246723.0,31.242,31.3363,31.242,31.3363,246723.0
2023-06-14 14:25:00,33.21,33.23,33.16,33.2,80644.0,31.3269,31.3458,31.2797,31.3175,80644.0
2023-06-14 14:30:00,33.19,33.29,33.13,33.21,130114.0,31.308,31.4024,31.2514,31.3269,130114.0
2023-06-14 14:35:00,33.22,33.32,33.2,33.29,40069.0,31.3363,31.4307,31.3175,31.4024,40069.0
2023-06-14 14:40:00,33.29,33.37,33.28,33.35,46375.0,31.4024,31.4778,31.3929,31.459,46375.0
2023-06-14 14:45:00,33.36,33.39,33.3,33.38,55013.0,31.4684,31.4967,31.4118,31.4873,55013.0
2023-06-14 14:50:00,33.39,33.42,33.3,33.36,54069.0,31.4967,31.525,31.4118,31.4684,54069.0
2023-06-14 14:55:00,33.35,33.38,33.3,33.32,34106.0,31.459,31.4873,31.4118,31.4307,34106.0
2023-06-14 15:00:00,33.32,33.34,33.25,33.29,37934.0,31.4307,31.4495,31.3646,31.4024,37934.0
2023-06-14 15:05:00,33.27,33.37,33.27,33.36,62793.0,31.3835,31.4778,31.3835,31.4684,62793.0
2023-06-14 15:10:00,33.37,33.4,33.27,33.27,76941.0,31.4778,31.5061,31.3835,31.3835,76941.0
2023-06-14 15:15:00,33.27,33.29,33.23,33.28,63533.0,31.3835,31.4024,31.3458,31.3929,63533.0
2023-06-14 15:20:00,33.27,33.33,33.25,33.3,29377.0,31.3835,31.4401,31.3646,31.4118,29377.0
2023-06-14 15:25:00,33.3,33.34,33.27,33.27,35957.0,31.4118,31.4495,31.3835,31.3835,35957.0
2023-06-14 15:30:00,33.27,33.28,33.24,33.26,32901.0,31.3835,31.3929,31.3552,31.3741,32901.0
2023-06-14 15:35:00,33.27,33.3,33.26,33.3,59869.0,31.3835,31.4118,31.3741,31.4118,59869.0
2023-06-14 15:40:00,33.3,33.31,33.22,33.25,84250.0,31.4118,31.4212,31.3363,31.3646,84250.0
2023-06-14 15:45:00,33.25,33.27,33.17,33.18,128927.0,31.3646,31.3835,31.2892,31.2986,128927.0
2023-06-14 15:50:00,33.17,33.23,33.1,33.21,206081.0,31.2892,31.3458,31.2231,31.3269,206081.0
2023-06-14 15:55:00,33.21,33.28,33.2,33.25,344927.0,31.3269,31.3929,31.3175,31.3646,344927.0
2023-06-15 09:30:00,33.64,33.8,33.6,33.7,202787.0,31.7325,31.8834,31.6948,31.7891,202787.0
2023-06-15 09:35:00,33.71,33.73,33.63,33.73,72270.0,31.7985,31.8174,31.7231,31.8174,72270.0
2023-06-15 09:40:00,33.73,33.75,33.51,33.54,86296.0,31.8174,31.8363,31.6099,31.6382,86296.0
2023-06-15 09:45:00,33.54,33.6,33.51,33.59,63169.0,31.6382,31.6948,31.6099,31.6854,63169.0
2023-06-15 09:50:00,33.6,33.65,33.56,33.57,56737.0,31.6948,31.742,31.6571,31.6665,56737.0
2023-06-15 09:55:00,33.58,33.67,33.57,33.66,59236.0,31.6759,31.7608,31.6665,31.7514,59236.0
2023-06-15 10:00:00,33.66,33.72,33.62,33.69,49496.0,31.7514,31.808,31.7137,31.7797,49496.0
2023-06-15 10:05:00,33.69,33.82,33.68,33.77,81064.0,31.7797,31.9023,31.7702,31.8551,81064.0
2023-06-15 10:10:00,33.77,33.79,33.71,33.76,49555.0,31.8551,31.874,31.7985,31.8457,49555.0
2023-06-15 10:15:00,33.76,33.77,33.72,33.73,42354.0,31.8457,31.8551,31.808,31.8174,42354.0
2023-06-15 10:20:00,33.73,33.79,33.71,33.77,53444.0,31.8174,31.874,31.7985,31.8551,53444.0
2023-06-15 10:25:00,33.77,33.86,33.77,33.84,60574.0,31.8551,31.94,31.8551,31.9212,60574.0
2023-06-15 10:30:00,33.84,33.85,33.77,33.79,26331.0,31.9212,31.9306,31.8551,31.874,26331.0
2023-06-15 10:35:00,33.78,33.79,33.71,33.75,26386.0,31.8646,31.874,31.7985,31.8363,26386.0
2023-06-15 10:40:00,33.74,33.81,33.73,33.8,18208.0,31.8268,31.8929,31.8174,31.8834,18208.0
2023-06-15 10:45:00,33.8,33.87,33.79,33.84,37032.0,31.8834,31.9495,31.874,31.9212,37032.0
2023-06-15 10:50:00,33.82,33.82,33.74,33.78,27822.0,31.9023,31.9023,31.8268,31.8646,27822.0
2023-06-15 10:55:00,33.79,33.91,33.78,33.9,89599.0,31.874,31.9872,31.8646,31.9778,89599.0
2023-06-15 11:00:00,33.9,33.91,33.83,33.86,19108.0,31.9778,31.9872,31.9117,31.94,19108.0
2023-06-15 11:05:00,33.85,33.88,33.84,33.88,25916.0,31.9306,31.9589,31.9212,31.9589,25916.0
2023-06-15 11:10:00,33.88,33.98,33.88,33.96,98938.0,31.9589,32.0532,31.9589,32.0344,98938.0
2023-06-15 11:15:00,33.96,34.03,33.94,33.98,88397.0,32.0344,32.1004,32.0155,32.0532,88397.0
2023-06-15 11:20:00,33.98,34.0,33.95,33.98,19361.0,32.0532,32.0721,32.0249,32.0532,19361.0
2023-06-15 11:25:00,33.97,33.99,33.95,33.99,28731.0,32.0438,32.0627,32.0249,32.0627,28731.0
2023-06-15 11:30:00,34.0,34.0,33.95,33.97,37184.0,32.0721,32.0721,32.0249,32.0438,37184.0
2023-06-15 11:35:00,33.97,34.0,33.97,34.0,14427.0,32.0438,32.0721,32.0438,32.0721,14427.0
2023-06-15 11:40:00,34.0,34.03,33.99,34.0,34651.0,32.0721,32.1004,32.0627,32.0721,34651.0
2023-06-15 11:45:00,34.01,34.01,33.9,33.91,48174.0,32.0815,32.0815,31.9778,31.9872,48174.0
2023-06-15 11:50:00,33.91,33.96,33.88,33.95,38892.0,31.9872,32.0344,31.9589,32.0249,38892.0
2023-06-15 11:55:00,33.95,33.98,33.94,33.97,13864.0,32.0249,32.0532,32.0155,32.0438,13864.0
2023-06-15 12:00:00,33.98,33.99,33.94,33.94,16457.0,32.0532,32.0627,32.0155,32.0155,16457.0
2023-06-15 12:05:00,33.94,33.95,33.92,33.94,22853.0,32.0155,32.0249,31.9966,32.0155,22853.0
2023-06-15 12:10:00,33.94,33.95,33.86,33.86,19596.0,32.0155,32.0249,31.94,31.94,19596.0
2023-06-15 12:15:00,33.86,33.9,33.86,33.86,14253.0,31.94,31.9778,31.94,31.94,14253.0
2023-06-15 12:20:00,33.86,33.89,33.84,33.85,20703.0,31.94,31.9683,31.9212,31.9306,20703.0
2023-06-15 12:25:00,33.84,33.89,33.83,33.86,52468.0,31.9212,31.9683,31.9117,31.94,52468.0
2023-06-15 12:30:00,33.87,33.88,33.83,33.83,18628.0,31.9495,31.9589,31.9117,31.9117,18628.0
2023-06-15 12:35:00,33.83,33.86,33.81,33.86,12565.0,31.9117,31.94,31.8929,31.94,12565.0
2023-06-15 12:40:00,33.86,33.92,33.85,33.91,35252.0,31.94,31.9966,31.9306,31.9872,35252.0
2023-06-15 12:45:00,33.91,33.92,33.88,33.9,46712.0,31.9872,31.9966,31.9589,31.9778,46712.0
2023-06-15 12:50:00,33.89,33.9,33.87,33.9,33428.0,31.9683,31.9778,31.9495,31.9778,33428.0
2023-06-15 12:55:00,33.9,33.94,33.87,33.94,20909.0,31.9778,32.0155,31.9495,32.0155,20909.0
2023-06-15 13:00:00,33.93,33.94,33.89,33.94,61916.0,32.0061,32.0155,31.9683,32.0155,61916.0
2023-06-15 13:05:00,33.93,33.96,33.9,33.93,38093.0,32.0061,32.0344,31.9778,32.0061,38093.0
2023-06-15 13:10:00,33.92,33.93,33.85,33.86,25916.0,31.9966,32.0061,31.9306,31.94,25916.0
2023-06-15 13:15:00,33.85,33.91,33.85,33.91,30998.0,31.9306,31.9872,31.9306,31.9872,30998.0
2023-06-15 13:20:00,33.91,33.95,33.9,33.93,10354.0,31.9872,32.0249,31.9778,32.0061,10354.0
2023-06-15 13:25:00,33.94,33.97,33.92,33.96,24609.0,32.0155,32.0438,31.9966,32.0344,24609.0
2023-06-15 13:30:00,33.96,34.01,33.96,34.0,34106.0,32.0344,32.0815,32.0344,32.0721,34106.0
2023-06-15 13:35:00,34.0,34.0,33.9,33.91,40707.0,32.0721,32.0721,31.9778,31.9872,40707.0
2023-06-15 13:40:00,33.91,33.96,33.9,33.94,48727.0,31.9872,32.0344,31.9778,32.0155,48727.0
2023-06-15 13:45:00,33.95,34.01,33.95,34.0,18606.0,32.0249,32.0815,32.0249,32.0721,18606.0
2023-06-15 13:50:00,34.0,34.01,33.97,34.0,41977.0,32.0721,32.0815,32.0438,32.0721,41977.0
2023-06-15 13:55:00,34.0,34.02,33.98,34.0,23828.0,32.0721,32.091,32.0532,32.0721,23828.0
2023-06-15 14:00:00,34.01,34.02,33.95,33.96,16504.0,32.0815,32.091,32.0249,32.0344,16504.0
2023-06-15 14:05:00,33.96,33.97,33.91,33.91,23853.0,32.0344,32.0438,31.9872,31.9872,23853.0
2023-06-15 14:10:00,33.91,33.93,33.89,33.9,19261.0,31.9872,32.0061,31.9683,31.9778,19261.0
2023-06-15 14:15:00,33.9,33.93,33.9,33.91,20475.0,31.9778,32.0061,31.9778,31.9872,20475.0
2023-06-15 14:20:00,33.9,33.93,33.9,33.93,10619.0,31.9778,32.0061,31.9778,32.0061,10619.0
2023-06-15 14:25:00,33.92,33.95,33.91,33.93,28219.0,31.9966,32.0249,31.9872,32.0061,28219.0
2023-06-15 14:30:00,33.93,33.98,33.93,33.98,28545.0,32.0061,32.0532,32.0061,32.0532,28545.0
2023-06-15 14:35:00,33.99,33.99,33.95,33.98,31665.0,32.0627,32.0627,32.0249,32.0532,31665.0
2023-06-15 14:40:00,33.98,34.0,33.97,33.99,30367.0,32.0532,32.0721,32.0438,32.0627,30367.0
2023-06-15 14:45:00,33.99,34.0,33.98,34.0,13392.0,32.0627,32.0721,32.0532,32.0721,13392.0
2023-06-15 14:50:00,34.0,34.04,33.99,34.04,26840.0,32.0721,32.1098,32.0627,32.1098,26840.0
2023-06-15 14:55:00,34.04,34.06,34.01,34.03,17243.0,32.1098,32.1287,32.0815,32.1004,17243.0
2023-06-15 15:00:00,34.04,34.05,33.98,33.98,25320.0,32.1098,32.1193,32.0532,32.0532,25320.0
2023-06-15 15:05:00,33.98,34.03,33.98,34.02,27213.0,32.0532,32.1004,32.0532,32.091,27213.0
2023-06-15 15:10:00,34.01,34.01,33.97,33.98,24638.0,32.0815,32.0815,32.0438,32.0532,24638.0
2023-06-15 15:15:00,33.98,34.0,33.93,33.94,26513.0,32.0532,32.0721,32.0061,32.0155,26513.0
2023-06-15 15:20:00,33.95,33.95,33.9,33.91,38632.0,32.0249,32.0249,31.9778,31.9872,38632.0
2023-06-15 15:25:00,33.9,33.92,33.88,33.92,44865.0,31.9778,31.9966,31.9589,31.9966,44865.0
2023-06-15 15:30:00,33.92,33.93,33.85,33.86,51957.0,31.9966,32.0061,31.9306,31.94,51957.0
2023-06-15 15:35:00,33.86,33.86,33.83,33.86,49661.0,31.94,31.94,31.9117,31.94,49661.0
2023-06-15 15:40:00,33.86,33.88,33.84,33.87,66575.0,31.94,31.9589,31.9212,31.9495,66575.0
2023-06-15 15:45:00,33.87,33.9,33.84,33.88,103516.0,31.9495,31.9778,31.9212,31.9589,103516.0
2023-06-15 15:50:00,33.89,33.93,33.84,33.84,181364.0,31.9683,32.0061,31.9212,31.9212,181364.0
2023-06-15 15:55:00,33.84,33.85,33.8,33.85,424169.0,31.9212,31.9306,31.8834,31.9306,424169.0
2023-06-16 09:30:00,34.96,35.37,34.54,35.3,2116237.0,32.9777,33.3644,32.5815,33.2984,2116237.0
2023-06-16 09:35:00,35.32,35.45,35.08,35.43,389307.0,33.3173,33.4399,33.0909,33.421,389307.0
2023-06-16 09:40:00,35.43,35.44,35.19,35.3,502242.0,33.421,33.4305,33.1946,33.2984,502242.0
2023-06-16 09:45:00,35.31,35.35,34.98,35.09,312877.0,33.3078,33.3456,32.9965,33.1003,312877.0
2023-06-16 09:50:00,35.1,35.23,35.06,35.09,188164.0,33.1097,33.2324,33.072,33.1003,188164.0
2023-06-16 09:55:00,35.12,35.12,34.91,34.93,174954.0,33.1286,33.1286,32.9305,32.9494,174954.0
2023-06-16 10:00:00,34.93,35.04,34.91,35.02,157172.0,32.9494,33.0531,32.9305,33.0343,157172.0
2023-06-16 10:05:00,35.02,35.02,34.89,34.94,126584.0,33.0343,33.0343,32.9116,32.9588,126584.0
2023-06-16 10:10:00,34.94,35.01,34.93,35.0,123383.0,32.9588,33.0248,32.9494,33.0154,123383.0
2023-06-16 10:15:00,34.99,35.18,34.98,35.07,265504.0,33.006,33.1852,32.9965,33.0814,265504.0
2023-06-16 10:20:00,35.07,35.13,34.95,34.98,325486.0,33.0814,33.138,32.9682,32.9965,325486.0
2023-06-16 10:25:00,34.97,35.14,34.92,35.14,98737.0,32.9871,33.1475,32.9399,33.1475,98737.0
2023-06-16 10:30:00,35.15,35.24,35.09,35.2,204766.0,33.1569,33.2418,33.1003,33.2041,204766.0
2023-06-16 10:35:00,35.2,35.2,34.96,34.96,109901.0,33.2041,33.2041,32.9777,32.9777,109901.0
2023-06-16 10:40:00,34.96,34.99,34.9,34.96,98385.0,32.9777,33.006,32.9211,32.9777,98385.0
2023-06-16 10:45:00,34.95,35.1,34.94,35.04,163592.0,32.9682,33.1097,32.9588,33.0531,163592.0
2023-06-16 10:50:00,35.04,35.06,34.95,35.0,67681.0,33.0531,33.072,32.9682,33.0154,67681.0
2023-06-16 10:55:00,34.99,35.04,34.84,34.85,114826.0,33.006,33.0531,32.8645,32.8739,114826.0
2023-06-16 11:00:00,34.86,34.96,34.8,34.93,219167.0,32.8833,32.9777,32.8267,32.9494,219167.0
2023-06-16 11:05:00,34.94,34.94,34.85,34.88,112455.0,32.9588,32.9588,32.8739,32.9022,112455.0
2023-06-16 11:10:00,34.88,35.05,34.87,34.98,137000.0,32.9022,33.0626,32.8928,32.9965,137000.0
2023-06-16 11:15:00,34.98,35.03,34.93,35.0,83926.0,32.9965,33.0437,32.9494,33.0154,83926.0
2023-06-16 11:20:00,35.01,35.02,34.94,34.95,53900.0,33.0248,33.0343,32.9588,32.9682,53900.0
2023-06-16 11:25:00,34.95,34.96,34.85,34.96,92624.0,32.9682,32.9777,32.8739,32.9777,92624.0
2023-06-16 11:30:00,34.97,35.03,34.96,35.01,102227.0,32.9871,33.0437,32.9777,33.0248,102227.0
2023-06-16 11:35:00,35.01,35.01,34.95,34.97,80348.0,33.0248,33.0248,32.9682,32.9871,80348.0
2023-06-16 11:40:00,34.97,35.04,34.97,34.99,43140.0,32.9871,33.0531,32.9871,33.006,43140.0
2023-06-16 11:45:00,34.99,35.01,34.95,34.98,43604.0,33.006,33.0248,32.9682,32.9965,43604.0
2023-06-16 11:50:00,34.97,35.08,34.95,35.08,106956.0,32.9871,33.0909,32.9682,33.0909,106956.0
2023-06-16 11:55:00,35.08,35.11,35.04,35.11,77265.0,33.0909,33.1192,33.0531,33.1192,77265.0
2023-06-16 12:00:00,35.1,35.18,35.1,35.14,51908.0,33.1097,33.1852,33.1097,33.1475,51908.0
2023-06-16 12:05:00,35.14,35.16,35.11,35.13,35859.0,33.1475,33.1663,33.1192,33.138,35859.0
2023-06-16 12:10:00,35.14,35.16,35.1,35.1,42667.0,33.1475,33.1663,33.1097,33.1097,42667.0
2023-06-16 12:15:00,35.11,35.12,35.03,35.03,59926.0,33.1192,33.1286,33.0437,33.0437,59926.0
2023-06-16 12:20:00,35.03,35.16,35.0,35.15,58204.0,33.0437,33.1663,33.0154,33.1569,58204.0
2023-06-16 12:25:00,35.16,35.2,35.14,35.19,65166.0,33.1663,33.2041,33.1475,33.1946,65166.0
2023-06-16 12:30:00,35.2,35.23,35.16,35.2,73985.0,33.2041,33.2324,33.1663,33.2041,73985.0
2023-06-16 12:35:00,35.2,35.22,35.19,35.22,21083.0,33.2041,33.2229,33.1946,33.2229,21083.0
2023-06-16 12:40:00,35.21,35.31,35.18,35.3,127858.0,33.2135,33.3078,33.1852,33.2984,127858.0
2023-06-16 12:45:00,35.3,35.33,35.26,35.32,59131.0,33.2984,33.3267,33.2607,33.3173,59131.0
2023-06-16 12:50:00,35.31,35.33,35.27,35.31,56001.0,33.3078,33.3267,33.2701,33.3078,56001.0
2023-06-16 12:55:00,35.31,35.43,35.31,35.43,127480.0,33.3078,33.421,33.3078,33.421,127480.0
2023-06-16 13:00:00,35.43,35.47,35.39,35.45,123212.0,33.421,33.4588,33.3833,33.4399,123212.0
2023-06-16 13:05:00,35.45,35.46,35.36,35.38,103873.0,33.4399,33.4493,33.355,33.3739,103873.0
2023-06-16 13:10:00,35.38,35.4,35.33,35.39,70131.0,33.3739,33.3927,33.3267,33.3833,70131.0
2023-06-16 13:15:00,35.39,35.43,35.34,35.36,95871.0,33.3833,33.421,33.3361,33.355,95871.0
2023-06-16 13:20:00,35.36,35.42,35.35,35.41,62268.0,33.355,33.4116,33.3456,33.4022,62268.0
2023-06-16 13:25:00,35.41,35.44,35.35,35.35,74041.0,33.4022,33.4305,33.3456,33.3456,74041.0
2023-06-16 13:30:00,35.36,35.38,35.31,35.34,70093.0,33.355,33.3739,33.3078,33.3361,70093.0
2023-06-16 13:35:00,35.35,35.37,35.31,35.33,61036.0,33.3456,33.3644,33.3078,33.3267,61036.0
2023-06-16 13:40:00,35.32,35.33,35.19,35.26,69128.0,33.3173,33.3267,33.1946,33.2607,69128.0
2023-06-16 13:45:00,35.27,35.32,35.26,35.29,63296.0,33.2701,33.3173,33.2607,33.289,63296.0
2023-06-16 13:50:00,35.29,35.32,35.24,35.25,50278.0,33.289,33.3173,33.2418,33.2512,50278.0
2023-06-16 13:55:00,35.24,35.34,35.24,35.34,114803.0,33.2418,33.3361,33.2418,33.3361,114803.0
2023-06-16 14:00:00,35.33,35.34,35.28,35.29,57498.0,33.3267,33.3361,33.2795,33.289,57498.0
2023-06-16 14:05:00,35.29,35.37,35.27,35.37,75817.0,33.289,33.3644,33.2701,33.3644,75817.0
2023-06-16 14:10:00,35.36,35.37,35.29,35.3,58258.0,33.355,33.3644,33.289,33.2984,58258.0
2023-06-16 14:15:00,35.3,35.32,35.18,35.21,59897.0,33.2984,33.3173,33.1852,33.2135,59897.0
2023-06-16 14:20:00,35.21,35.23,35.14,35.15,41087.0,33.2135,33.2324,33.1475,33.1569,41087.0
2023-06-16 14:25:00,35.14,35.16,35.11,35.13,61382.0,33.1475,33.1663,33.1192,33.138,61382.0
2023-06-16 14:30:00,35.14,35.18,35.12,35.18,52860.0,33.1475,33.1852,33.1286,33.1852,52860.0
2023-06-16 14:35:00,35.18,35.21,35.15,35.2,91130.0,33.1852,33.2135,33.1569,33.2041,91130.0
2023-06-16 14:40:00,35.2,35.21,35.17,35.2,50296.0,33.2041,33.2135,33.1758,33.2041,50296.0
2023-06-16 14:45:00,35.2,35.29,35.19,35.27,156187.0,33.2041,33.289,33.1946,33.2701,156187.0
2023-06-16 14:50:00,35.27,35.27,35.25,35.27,78473.0,33.2701,33.2701,33.2512,33.2701,78473.0
2023-06-16 14:55:00,35.27,35.35,35.26,35.34,131467.0,33.2701,33.3456,33.2607,33.3361,131467.0
2023-06-16 15:00:00,35.35,35.37,35.25,35.26,96863.0,33.3456,33.3644,33.2512,33.2607,96863.0
2023-06-16 15:05:00,35.26,35.28,35.19,35.27,40559.0,33.2607,33.2795,33.1946,33.2701,40559.0
2023-06-16 15:10:00,35.27,35.32,35.24,35.31,86971.0,33.2701,33.3173,33.2418,33.3078,86971.0
2023-06-16 15:15:00,35.31,35.33,35.25,35.25,85530.0,33.3078,33.3267,33.2512,33.2512,85530.0
2023-06-16 15:20:00,35.25,35.29,35.25,35.29,67364.0,33.2512,33.289,33.2512,33.289,67364.0
2023-06-16 15:25:00,35.29,35.32,35.27,35.3,88478.0,33.289,33.3173,33.2701,33.2984,88478.0
2023-06-16 15:30:00,35.3,35.41,35.3,35.41,163112.0,33.2984,33.4022,33.2984,33.4022,163112.0
2023-06-16 15:35:00,35.41,35.58,35.41,35.55,383337.0,33.4022,33.5625,33.4022,33.5342,383337.0
2023-06-16 15:40:00,35.56,35.67,35.55,35.63,400701.0,33.5436,33.6474,33.5342,33.6097,400701.0
2023-06-16 15:45:00,35.63,35.8,35.63,35.8,587074.0,33.6097,33.77,33.6097,33.77,587074.0
2023-06-16 15:50:00,35.8,35.87,35.73,35.82,763182.0,33.77,33.8361,33.704,33.7889,763182.0
2023-06-16 15:55:00,35.82,36.02,35.81,35.86,2054655.0,33.7889,33.9776,33.7795,33.8266,2054655.0
2023-06-20 09:30:00,35.16,35.35,34.95,34.96,270352.0,33.1663,33.3456,32.9682,32.9777,270352.0
2023-06-20 09:35:00,34.96,35.25,34.94,34.96,85697.0,32.9777,33.2512,32.9588,32.9777,85697.0
2023-06-20 09:40:00,34.96,35.2,34.91,35.1,183065.0,32.9777,33.2041,32.9305,33.1097,183065.0
2023-06-20 09:45:00,35.09,35.17,35.06,35.1,73496.0,33.1003,33.1758,33.072,33.1097,73496.0
2023-06-20 09:50:00,35.12,35.17,35.01,35.03,79797.0,33.1286,33.1758,33.0248,33.0437,79797.0
2023-06-20 09:55:00,35.03,35.04,34.93,34.99,127721.0,33.0437,33.0531,32.9494,33.006,127721.0
2023-06-20 10:00:00,34.99,35.06,34.86,34.91,88084.0,33.006,33.072,32.8833,32.9305,88084.0
2023-06-20 10:05:00,34.92,35.03,34.92,35.0,106869.0,32.9399,33.0437,32.9399,33.0154,106869.0
2023-06-20 10:10:00,35.01,35.05,34.96,34.96,57579.0,33.0248,33.0626,32.9777,32.9777,57579.0
2023-06-20 10:15:00,34.96,35.01,34.87,34.89,57924.0,32.9777,33.0248,32.8928,32.9116,57924.0
2023-06-20 10:20:00,34.89,34.94,34.85,34.89,56752.0,32.9116,32.9588,32.8739,32.9116,56752.0
2023-06-20 10:25:00,34.9,34.93,34.83,34.87,85427.0,32.9211,32.9494,32.855,32.8928,85427.0
2023-06-20 10:30:00,34.87,35.01,34.86,35.01,79855.0,32.8928,33.0248,32.8833,33.0248,79855.0
2023-06-20 10:35:00,35.01,35.08,35.0,35.04,74919.0,33.0248,33.0909,33.0154,33.0531,74919.0
2023-06-20 10:40:00,35.04,35.07,34.98,35.05,59002.0,33.0531,33.0814,32.9965,33.0626,59002.0
2023-06-20 10:45:00,35.05,35.11,34.99,35.01,58885.0,33.0626,33.1192,33.006,33.0248,58885.0
2023-06-20 10:50:00,35.0,35.07,34.98,35.03,93620.0,33.0154,33.0814,32.9965,33.0437,93620.0
2023-06-20 10:55:00,35.02,35.03,34.91,34.95,59650.0,33.0343,33.0437,32.9305,32.9682,59650.0
2023-06-20 11:00:00,34.95,35.01,34.92,34.95,35611.0,32.9682,33.0248,32.9399,32.9682,35611.0
2023-06-20 11:05:00,34.95,34.99,34.93,34.97,52984.0,32.9682,33.006,32.9494,32.9871,52984.0
2023-06-20 11:10:00,34.98,34.98,34.93,34.96,42223.0,32.9965,32.9965,32.9494,32.9777,42223.0
2023-06-20 11:15:00,34.97,34.99,34.94,34.97,63236.0,32.9871,33.006,32.9588,32.9871,63236.0
2023-06-20 11:20:00,34.97,35.0,34.95,34.97,52099.0,32.9871,33.0154,32.9682,32.9871,52099.0
2023-06-20 11:25:00,34.98,35.0,34.95,34.96,43939.0,32.9965,33.0154,32.9682,32.9777,43939.0
2023-06-20 11:30:00,34.97,35.0,34.96,34.96,54376.0,32.9871,33.0154,32.9777,32.9777,54376.0
2023-06-20 11:35:00,34.97,35.02,34.96,35.0,34158.0,32.9871,33.0343,32.9777,33.0154,34158.0
2023-06-20 11:40:00,35.0,35.01,34.95,34.95,52892.0,33.0154,33.0248,32.9682,32.9682,52892.0
2023-06-20 11:45:00,34.95,35.05,34.9,35.01,68760.0,32.9682,33.0626,32.9211,33.0248,68760.0
2023-06-20 11:50:00,35.0,35.03,34.99,35.01,31896.0,33.0154,33.0437,33.006,33.0248,31896.0
2023-06-20 11:55:00,35.01,35.03,34.95,34.95,29402.0,33.0248,33.0437,32.9682,32.9682,29402.0
2023-06-20 12:00:00,34.95,35.0,34.93,34.95,68001.0,32.9682,33.0154,32.9494,32.9682,68001.0
2023-06-20 12:05:00,34.95,34.97,34.83,34.88,41004.0,32.9682,32.9871,32.855,32.9022,41004.0
2023-06-20 12:10:00,34.88,34.93,34.88,34.9,50930.0,32.9022,32.9494,32.9022,32.9211,50930.0
2023-06-20 12:15:00,34.9,34.93,34.88,34.91,55225.0,32.9211,32.9494,32.9022,32.9305,55225.0
2023-06-20 12:20:00,34.91,34.94,34.89,34.94,43509.0,32.9305,32.9588,32.9116,32.9588,43509.0
2023-06-20 12:25:00,34.94,35.01,34.92,35.01,49494.0,32.9588,33.0248,32.9399,33.0248,49494.0
2023-06-20 12:30:00,35.01,35.01,34.93,34.97,32611.0,33.0248,33.0248,32.9494,32.9871,32611.0
2023-06-20 12:35:00,34.97,35.04,34.96,35.04,43018.0,32.9871,33.0531,32.9777,33.0531,43018.0
2023-06-20 12:40:00,35.03,35.08,35.01,35.01,30266.0,33.0437,33.0909,33.0248,33.0248,30266.0
2023-06-20 12:45:00,35.01,35.02,34.98,35.0,27561.0,33.0248,33.0343,32.9965,33.0154,27561.0
2023-06-20 12:50:00,35.0,35.01,34.96,34.98,31602.0,33.0154,33.0248,32.9777,32.9965,31602.0
2023-06-20 12:55:00,34.98,34.99,34.96,34.98,30268.0,32.9965,33.006,32.9777,32.9965,30268.0
2023-06-20 13:00:00,34.98,35.0,34.97,34.98,27122.0,32.9965,33.0154,32.9871,32.9965,27122.0
2023-06-20 13:05:00,34.98,35.05,34.96,35.04,37371.0,32.9965,33.0626,32.9777,33.0531,37371.0
2023-06-20 13:10:00,35.04,35.08,35.02,35.08,45187.0,33.0531,33.0909,33.0343,33.0909,45187.0
2023-06-20 13:15:00,35.08,35.11,35.04,35.07,50309.0,33.0909,33.1192,33.0531,33.0814,50309.0
2023-06-20 13:20:00,35.07,35.08,35.02,35.03,34957.0,33.0814,33.0909,33.0343,33.0437,34957.0
2023-06-20 13:25:00,35.03,35.03,34.96,35.0,36497.0,33.0437,33.0437,32.9777,33.0154,36497.0
2023-06-20 13:30:00,35.0,35.01,34.97,34.98,26830.0,33.0154,33.0248,32.9871,32.9965,26830.0
2023-06-20 13:35:00,34.98,34.99,34.95,34.97,43094.0,32.9965,33.006,32.9682,32.9871,43094.0
2023-06-20 13:40:00,34.98,34.99,34.96,34.98,21809.0,32.9965,33.006,32.9777,32.9965,21809.0
2023-06-20 13:45:00,34.99,35.0,34.96,34.99,29952.0,33.006,33.0154,32.9777,33.006,29952.0
2023-06-20 13:50:00,34.98,34.99,34.94,34.95,23741.0,32.9965,33.006,32.9588,32.9682,23741.0
2023-06-20 13:55:00,34.95,34.96,34.92,34.93,50824.0,32.9682,32.9777,32.9399,32.9494,50824.0
2023-06-20 14:00:00,34.92,34.95,34.88,34.89,44003.0,32.9399,32.9682,32.9022,32.9116,44003.0
2023-06-20 14:05:00,34.88,34.92,34.87,34.91,32174.0,32.9022,32.9399,32.8928,32.9305,32174.0
2023-06-20 14:10:00,34.92,34.94,34.89,34.93,72876.0,32.9399,32.9588,32.9116,32.9494,72876.0
2023-06-20 14:15:00,34.92,34.93,34.89,34.91,26568.0,32.9399,32.9494,32.9116,32.9305,26568.0
2023-06-20 14:20:00,34.91,34.93,34.89,34.91,54436.0,32.9305,32.9494,32.9116,32.9305,54436.0
2023-06-20 14:25:00,34.92,34.93,34.86,34.91,57397.0,32.9399,32.9494,32.8833,32.9305,57397.0
2023-06-20 14:30:00,34.91,34.93,34.9,34.91,34794.0,32.9305,32.9494,32.9211,32.9305,34794.0
2023-06-20 14:35:00,34.91,34.94,34.9,34.93,35591.0,32.9305,32.9588,32.9211,32.9494,35591.0
2023-06-20 14:40:00,34.93,34.93,34.9,34.91,31377.0,32.9494,32.9494,32.9211,32.9305,31377.0
2023-06-20 14:45:00,34.9,34.94,34.89,34.93,24934.0,32.9211,32.9588,32.9116,32.9494,24934.0
2023-06-20 14:50:00,34.93,34.95,34.92,34.95,40660.0,32.9494,32.9682,32.9399,32.9682,40660.0
2023-06-20 14:55:00,34.95,34.96,34.92,34.95,61622.0,32.9682,32.9777,32.9399,32.9682,61622.0
2023-06-20 15:00:00,34.95,35.01,34.95,34.99,42782.0,32.9682,33.0248,32.9682,33.006,42782.0
2023-06-20 15:05:00,34.98,35.01,34.96,34.98,33961.0,32.9965,33.0248,32.9777,32.9965,33961.0
2023-06-20 15:10:00,34.98,35.0,34.96,34.98,43868.0,32.9965,33.0154,32.9777,32.9965,43868.0
2023-06-20 15:15:00,34.97,35.0,34.95,34.97,70096.0,32.9871,33.0154,32.9682,32.9871,70096.0
2023-06-20 15:20:00,34.97,34.97,34.94,34.96,54390.0,32.9871,32.9871,32.9588,32.9777,54390.0
2023-06-20 15:25:00,34.97,34.97,34.93,34.95,63838.0,32.9871,32.9871,32.9494,32.9682,63838.0
2023-06-20 15:30:00,34.95,34.97,34.91,34.91,74214.0,32.9682,32.9871,32.9305,32.9305,74214.0
2023-06-20 15:35:00,34.91,34.95,34.9,34.93,64530.0,32.9305,32.9682,32.9211,32.9494,64530.0
2023-06-20 15:40:00,34.93,34.94,34.88,34.94,93560.0,32.9494,32.9588,32.9022,32.9588,93560.0
2023-06-20 15:45:00,34.94,34.96,34.9,34.93,90649.0,32.9588,32.9777,32.9211,32.9494,90649.0
2023-06-20 15:50:00,34.92,34.96,34.89,34.89,162247.0,32.9399,32.9777,32.9116,32.9116,162247.0
2023-06-20 15:55:00,34.9,34.91,34.84,34.89,718867.0,32.9211,32.9305,32.8645,32.9116,718867.0
2023-06-21 09:30:00,34.75,34.75,34.61,34.62,73984.0,32.7796,32.7796,32.6475,32.6569,73984.0
2023-06-21 09:35:00,34.61,34.67,34.57,34.58,25079.0,32.6475,32.7041,32.6098,32.6192,25079.0
2023-06-21 09:40:00,34.58,34.58,34.43,34.44,37441.0,32.6192,32.6192,32.4777,32.4872,37441.0
2023-06-21 09:45:00,34.41,34.77,34.4,34.77,103190.0,32.4589,32.7984,32.4494,32.7984,103190.0
2023-06-21 09:50:00,34.77,34.92,34.77,34.91,89793.0,32.7984,32.9399,32.7984,32.9305,89793.0
2023-06-21 09:55:00,34.91,34.93,34.85,34.89,37889.0,32.9305,32.9494,32.8739,32.9116,37889.0
2023-06-21 10:00:00,34.91,34.95,34.77,34.8,33714.0,32.9305,32.9682,32.7984,32.8267,33714.0
2023-06-21 10:05:00,34.8,34.86,34.76,34.84,52645.0,32.8267,32.8833,32.789,32.8645,52645.0
2023-06-21 10:10:00,34.85,34.93,34.83,34.93,34928.0,32.8739,32.9494,32.855,32.9494,34928.0
2023-06-21 10:15:00,34.92,34.98,34.85,34.87,36561.0,32.9399,32.9965,32.8739,32.8928,36561.0
2023-06-21 10:20:00,34.88,34.97,34.85,34.97,49561.0,32.9022,32.9871,32.8739,32.9871,49561.0
2023-06-21 10:25:00,34.97,34.97,34.88,34.9,46186.0,32.9871,32.9871,32.9022,32.9211,46186.0
2023-06-21 10:30:00,34.91,34.91,34.77,34.77,48748.0,32.9305,32.9305,32.7984,32.7984,48748.0
2023-06-21 10:35:00,34.76,34.86,34.75,34.84,25036.0,32.789,32.8833,32.7796,32.8645,25036.0
2023-06-21 10:40:00,34.83,34.84,34.73,34.75,17701.0,32.855,32.8645,32.7607,32.7796,17701.0
2023-06-21 10:45:00,34.73,34.73,34.65,34.66,13037.0,32.7607,32.7607,32.6852,32.6947,13037.0
2023-06-21 10:50:00,34.67,34.72,34.64,34.71,24658.0,32.7041,32.7513,32.6758,32.7418,24658.0
2023-06-21 10:55:00,34.7,34.8,34.69,34.79,19067.0,32.7324,32.8267,32.723,32.8173,19067.0
2023-06-21 11:00:00,34.79,34.83,34.66,34.68,58834.0,32.8173,32.855,32.6947,32.7135,58834.0
2023-06-21 11:05:00,34.68,34.69,34.62,34.64,34077.0,32.7135,32.723,32.6569,32.6758,34077.0
2023-06-21 11:10:00,34.64,34.67,34.6,34.63,42486.0,32.6758,32.7041,32.6381,32.6664,42486.0
2023-06-21 11:15:00,34.63,34.64,34.58,34.61,56445.0,32.6664,32.6758,32.6192,32.6475,56445.0
2023-06-21 11:20:00,34.6,34.66,34.59,34.61,24109.0,32.6381,32.6947,32.6287,32.6475,24109.0
2023-06-21 11:25:00,34.61,34.67,34.59,34.66,18725.0,32.6475,32.7041,32.6287,32.6947,18725.0
2023-06-21 11:30:00,34.66,34.66,34.6,34.6,24704.0,32.6947,32.6947,32.6381,32.6381,24704.0
2023-06-21 11:35:00,34.6,34.65,34.59,34.61,29887.0,32.6381,32.6852,32.6287,32.6475,29887.0
2023-06-21 11:40:00,34.61,34.7,34.6,34.68,27839.0,32.6475,32.7324,32.6381,32.7135,27839.0
2023-06-21 11:45:00,34.68,34.71,34.6,34.61,26978.0,32.7135,32.7418,32.6381,32.6475,26978.0
2023-06-21 11:50:00,34.6,34.61,34.55,34.59,21610.0,32.6381,32.6475,32.5909,32.6287,21610.0
2023-06-21 11:55:00,34.57,34.63,34.57,34.61,24075.0,32.6098,32.6664,32.6098,32.6475,24075.0
2023-06-21 12:00:00,34.6,34.64,34.6,34.64,23728.0,32.6381,32.6758,32.6381,32.6758,23728.0
2023-06-21 12:05:00,34.64,34.66,34.62,34.62,42919.0,32.6758,32.6947,32.6569,32.6569,42919.0
2023-06-21 12:10:00,34.63,34.63,34.56,34.56,15537.0,32.6664,32.6664,32.6004,32.6004,15537.0
2023-06-21 12:15:00,34.56,34.65,34.55,34.57,73784.0,32.6004,32.6852,32.5909,32.6098,73784.0
2023-06-21 12:20:00,34.56,34.61,34.54,34.59,23304.0,32.6004,32.6475,32.5815,32.6287,23304.0
2023-06-21 12:25:00,34.58,34.61,34.54,34.61,18974.0,32.6192,32.6475,32.5815,32.6475,18974.0
2023-06-21 12:30:00,34.61,34.61,34.55,34.56,33598.0,32.6475,32.6475,32.5909,32.6004,33598.0
2023-06-21 12:35:00,34.56,34.57,34.53,34.57,16428.0,32.6004,32.6098,32.5721,32.6098,16428.0
2023-06-21 12:40:00,34.57,34.58,34.53,34.54,17140.0,32.6098,32.6192,32.5721,32.5815,17140.0
2023-06-21 12:45:00,34.54,34.54,34.46,34.48,16096.0,32.5815,32.5815,32.506,32.5249,16096.0
2023-06-21 12:50:00,34.48,34.51,34.47,34.48,23441.0,32.5249,32.5532,32.5155,32.5249,23441.0
2023-06-21 12:55:00,34.47,34.48,34.43,34.45,15784.0,32.5155,32.5249,32.4777,32.4966,15784.0
2023-06-21 13:00:00,34.45,34.57,34.45,34.57,37818.0,32.4966,32.6098,32.4966,32.6098,37818.0
2023-06-21 13:05:00,34.55,34.57,34.51,34.52,16221.0,32.5909,32.6098,32.5532,32.5626,16221.0
2023-06-21 13:10:00,34.53,34.54,34.49,34.49,26527.0,32.5721,32.5815,32.5343,32.5343,26527.0
2023-06-21 13:15:00,34.5,34.52,34.37,34.39,45646.0,32.5438,32.5626,32.4211,32.44,45646.0
2023-06-21 13:20:00,34.39,34.42,34.36,34.41,55969.0,32.44,32.4683,32.4117,32.4589,55969.0
2023-06-21 13:25:00,34.4,34.47,34.39,34.46,22684.0,32.4494,32.5155,32.44,32.506,22684.0
2023-06-21 13:30:00,34.47,34.48,34.45,34.47,23954.0,32.5155,32.5249,32.4966,32.5155,23954.0
2023-06-21 13:35:00,34.46,34.51,34.45,34.51,14839.0,32.506,32.5532,32.4966,32.5532,14839.0
2023-06-21 13:40:00,34.51,34.52,34.48,34.51,15663.0,32.5532,32.5626,32.5249,32.5532,15663.0
2023-06-21 13:45:00,34.51,34.56,34.51,34.55,15830.0,32.5532,32.6004,32.5532,32.5909,15830.0
2023-06-21 13:50:00,34.55,34.57,34.54,34.57,20476.0,32.5909,32.6098,32.5815,32.6098,20476.0
2023-06-21 13:55:00,34.57,34.6,34.55,34.59,29645.0,32.6098,32.6381,32.5909,32.6287,29645.0
2023-06-21 14:00:00,34.59,34.59,34.53,34.54,28189.0,32.6287,32.6287,32.5721,32.5815,28189.0
2023-06-21 14:05:00,34.53,34.54,34.5,34.5,51333.0,32.5721,32.5815,32.5438,32.5438,51333.0
2023-06-21 14:10:00,34.51,34.52,34.5,34.52,21786.0,32.5532,32.5626,32.5438,32.5626,21786.0
2023-06-21 14:15:00,34.52,34.55,34.49,34.55,26308.0,32.5626,32.5909,32.5343,32.5909,26308.0
2023-06-21 14:20:00,34.55,34.58,34.53,34.53,28112.0,32.5909,32.6192,32.5721,32.5721,28112.0
2023-06-21 14:25:00,34.54,34.56,34.52,34.54,20847.0,32.5815,32.6004,32.5626,32.5815,20847.0
2023-06-21 14:30:00,34.54,34.55,34.51,34.54,34825.0,32.5815,32.5909,32.5532,32.5815,34825.0
2023-06-21 14:35:00,34.53,34.55,34.5,34.55,42511.0,32.5721,32.5909,32.5438,32.5909,42511.0
2023-06-21 14:40:00,34.55,34.62,34.54,34.61,73631.0,32.5909,32.6569,32.5815,32.6475,73631.0
2023-06-21 14:45:00,34.61,34.61,34.56,34.56,21284.0,32.6475,32.6475,32.6004,32.6004,21284.0
2023-06-21 14:50:00,34.56,34.59,34.55,34.56,24289.0,32.6004,32.6287,32.5909,32.6004,24289.0
2023-06-21 14:55:00,34.56,34.6,34.54,34.56,27542.0,32.6004,32.6381,32.5815,32.6004,27542.0
2023-06-21 15:00:00,34.56,34.57,34.52,34.53,31292.0,32.6004,32.6098,32.5626,32.5721,31292.0
2023-06-21 15:05:00,34.52,34.53,34.48,34.5,52747.0,32.5626,32.5721,32.5249,32.5438,52747.0
2023-06-21 15:10:00,34.5,34.55,34.49,34.54,29979.0,32.5438,32.5909,32.5343,32.5815,29979.0
2023-06-21 15:15:00,34.55,34.55,34.52,34.53,28827.0,32.5909,32.5909,32.5626,32.5721,28827.0
2023-06-21 15:20:00,34.52,34.53,34.47,34.48,35780.0,32.5626,32.5721,32.5155,32.5249,35780.0
2023-06-21 15:25:00,34.48,34.5,34.45,34.47,47322.0,32.5249,32.5438,32.4966,32.5155,47322.0
2023-06-21 15:30:00,34.47,34.47,34.42,34.44,51038.0,32.5155,32.5155,32.4683,32.4872,51038.0
2023-06-21 15:35:00,34.43,34.45,34.41,34.44,51358.0,32.4777,32.4966,32.4589,32.4872,51358.0
2023-06-21 15:40:00,34.44,34.47,34.42,34.45,60221.0,32.4872,32.5155,32.4683,32.4966,60221.0
2023-06-21 15:45:00,34.45,34.5,34.44,34.5,90763.0,32.4966,32.5438,32.4872,32.5438,90763.0
2023-06-21 15:50:00,34.5,34.51,34.44,34.45,120487.0,32.5438,32.5532,32.4872,32.4966,120487.0
2023-06-21 15:55:00,34.46,34.46,34.4,34.42,253097.0,32.506,32.506,32.4494,32.4683,253097.0
2023-06-22 09:30:00,34.34,34.34,34.18,34.21,44346.0,32.3928,32.3928,32.2419,32.2702,44346.0
2023-06-22 09:35:00,34.2,34.26,34.19,34.23,41088.0,32.2608,32.3174,32.2513,32.2891,41088.0
2023-06-22 09:40:00,34.21,34.21,34.14,34.16,48554.0,32.2702,32.2702,32.2042,32.223,48554.0
2023-06-22 09:45:00,34.15,34.18,34.08,34.15,39462.0,32.2136,32.2419,32.1476,32.2136,39462.0
2023-06-22 09:50:00,34.15,34.19,34.06,34.07,72665.0,32.2136,32.2513,32.1287,32.1381,72665.0
2023-06-22 09:55:00,34.08,34.15,34.04,34.11,61657.0,32.1476,32.2136,32.1098,32.1759,61657.0
2023-06-22 10:00:00,34.11,34.13,34.07,34.09,28922.0,32.1759,32.1947,32.1381,32.157,28922.0
2023-06-22 10:05:00,34.09,34.14,34.06,34.09,20324.0,32.157,32.2042,32.1287,32.157,20324.0
2023-06-22 10:10:00,34.08,34.12,34.04,34.12,27858.0,32.1476,32.1853,32.1098,32.1853,27858.0
2023-06-22 10:15:00,34.11,34.15,34.11,34.11,24289.0,32.1759,32.2136,32.1759,32.1759,24289.0
2023-06-22 10:20:00,34.11,34.15,34.09,34.1,22605.0,32.1759,32.2136,32.157,32.1664,22605.0
2023-06-22 10:25:00,34.1,34.22,34.1,34.22,25135.0,32.1664,32.2796,32.1664,32.2796,25135.0
2023-06-22 10:30:00,34.21,34.24,34.18,34.22,73495.0,32.2702,32.2985,32.2419,32.2796,73495.0
2023-06-22 10:35:00,34.22,34.22,34.11,34.12,17203.0,32.2796,32.2796,32.1759,32.1853,17203.0
2023-06-22 10:40:00,34.11,34.14,34.08,34.1,36279.0,32.1759,32.2042,32.1476,32.1664,36279.0
2023-06-22 10:45:00,34.11,34.17,34.1,34.16,28460.0,32.1759,32.2325,32.1664,32.223,28460.0
2023-06-22 10:50:00,34.17,34.21,34.15,34.16,21481.0,32.2325,32.2702,32.2136,32.223,21481.0
2023-06-22 10:55:00,34.16,34.16,34.12,34.14,19121.0,32.223,32.223,32.1853,32.2042,19121.0
2023-06-22 11:00:00,34.14,34.26,34.14,34.24,42295.0,32.2042,32.3174,32.2042,32.2985,42295.0
2023-06-22 11:05:00,34.25,34.29,34.18,34.18,44458.0,32.3079,32.3457,32.2419,32.2419,44458.0
2023-06-22 11:10:00,34.18,34.18,34.09,34.11,19753.0,32.2419,32.2419,32.157,32.1759,19753.0
2023-06-22 11:15:00,34.11,34.17,34.08,34.15,22606.0,32.1759,32.2325,32.1476,32.2136,22606.0
2023-06-22 11:20:00,34.15,34.2,34.14,34.19,37581.0,32.2136,32.2608,32.2042,32.2513,37581.0
2023-06-22 11:25:00,34.19,34.28,34.19,34.28,25835.0,32.2513,32.3362,32.2513,32.3362,25835.0
2023-06-22 11:30:00,34.28,34.35,34.27,34.34,70037.0,32.3362,32.4023,32.3268,32.3928,70037.0
2023-06-22 11:35:00,34.34,34.42,34.34,34.39,43285.0,32.3928,32.4683,32.3928,32.44,43285.0
2023-06-22 11:40:00,34.4,34.41,34.38,34.39,32192.0,32.4494,32.4589,32.4306,32.44,32192.0
2023-06-22 11:45:00,34.39,34.41,34.26,34.28,36251.0,32.44,32.4589,32.3174,32.3362,36251.0
2023-06-22 11:50:00,34.28,34.35,34.28,34.29,67931.0,32.3362,32.4023,32.3362,32.3457,67931.0
2023-06-22 11:55:00,34.29,34.3,34.25,34.28,18267.0,32.3457,32.3551,32.3079,32.3362,18267.0
2023-06-22 12:00:00,34.28,34.33,34.26,34.33,20328.0,32.3362,32.3834,32.3174,32.3834,20328.0
2023-06-22 12:05:00,34.32,34.38,34.29,34.38,23408.0,32.374,32.4306,32.3457,32.4306,23408.0
2023-06-22 12:10:00,34.38,34.39,34.34,34.36,15552.0,32.4306,32.44,32.3928,32.4117,15552.0
2023-06-22 12:15:00,34.36,34.36,34.28,34.29,116421.0,32.4117,32.4117,32.3362,32.3457,116421.0
2023-06-22 12:20:00,34.29,34.36,34.28,34.34,21226.0,32.3457,32.4117,32.3362,32.3928,21226.0
2023-06-22 12:25:00,34.34,34.35,34.32,34.34,12633.0,32.3928,32.4023,32.374,32.3928,12633.0
2023-06-22 12:30:00,34.34,34.36,34.32,34.34,24360.0,32.3928,32.4117,32.374,32.3928,24360.0
2023-06-22 12:35:00,34.34,34.37,34.32,34.32,9292.0,32.3928,32.4211,32.374,32.374,9292.0
2023-06-22 12:40:00,34.32,34.34,34.31,34.32,17055.0,32.374,32.3928,32.3645,32.374,17055.0
2023-06-22 12:45:00,34.31,34.33,34.3,34.31,11200.0,32.3645,32.3834,32.3551,32.3645,11200.0
2023-06-22 12:50:00,34.31,34.32,34.25,34.25,41659.0,32.3645,32.374,32.3079,32.3079,41659.0
2023-06-22 12:55:00,34.26,34.3,34.25,34.28,23637.0,32.3174,32.3551,32.3079,32.3362,23637.0
2023-06-22 13:00:00,34.29,34.32,34.23,34.24,35283.0,32.3457,32.374,32.2891,32.2985,35283.0
2023-06-22 13:05:00,34.23,34.26,34.23,34.24,17649.0,32.2891,32.3174,32.2891,32.2985,17649.0
2023-06-22 13:10:00,34.25,34.3,34.24,34.28,18760.0,32.3079,32.3551,32.2985,32.3362,18760.0
2023-06-22 13:15:00,34.28,34.29,34.27,34.28,16180.0,32.3362,32.3457,32.3268,32.3362,16180.0
2023-06-22 13:20:00,34.28,34.3,34.27,34.3,17027.0,32.3362,32.3551,32.3268,32.3551,17027.0
2023-06-22 13:25:00,34.3,34.32,34.28,34.3,15768.0,32.3551,32.374,32.3362,32.3551,15768.0
2023-06-22 13:30:00,34.3,34.34,34.29,34.3,54628.0,32.3551,32.3928,32.3457,32.3551,54628.0
2023-06-22 13:35:00,34.3,34.3,34.24,34.27,18657.0,32.3551,32.3551,32.2985,32.3268,18657.0
2023-06-22 13:40:00,34.27,34.29,34.25,34.26,23259.0,32.3268,32.3457,32.3079,32.3174,23259.0
2023-06-22 13:45:00,34.27,34.28,34.24,34.26,16384.0,32.3268,32.3362,32.2985,32.3174,16384.0
2023-06-22 13:50:00,34.27,34.27,34.23,34.24,24514.0,32.3268,32.3268,32.2891,32.2985,24514.0
2023-06-22 13:55:00,34.25,34.27,34.23,34.26,14154.0,32.3079,32.3268,32.2891,32.3174,14154.0
2023-06-22 14:00:00,34.27,34.48,34.26,34.4,328863.0,32.3268,32.5249,32.3174,32.4494,328863.0
2023-06-22 14:05:00,34.4,34.43,34.37,34.37,62037.0,32.4494,32.4777,32.4211,32.4211,62037.0
2023-06-22 14:10:00,34.37,34.38,34.35,34.35,19431.0,32.4211,32.4306,32.4023,32.4023,19431.0
2023-06-22 14:15:00,34.34,34.36,34.34,34.34,19673.0,32.3928,32.4117,32.3928,32.3928,19673.0
2023-06-22 14:20:00,34.34,34.36,34.33,34.34,23825.0,32.3928,32.4117,32.3834,32.3928,23825.0
2023-06-22 14:25:00,34.34,34.4,34.34,34.39,26875.0,32.3928,32.4494,32.3928,32.44,26875.0
2023-06-22 14:30:00,34.4,34.43,34.36,34.37,26831.0,32.4494,32.4777,32.4117,32.4211,26831.0
2023-06-22 14:35:00,34.38,34.44,34.37,34.41,23040.0,32.4306,32.4872,32.4211,32.4589,23040.0
2023-06-22 14:40:00,34.41,34.42,34.4,34.41,23193.0,32.4589,32.4683,32.4494,32.4589,23193.0
2023-06-22 14:45:00,34.41,34.42,34.38,34.4,17539.0,32.4589,32.4683,32.4306,32.4494,17539.0
2023-06-22 14:50:00,34.4,34.45,34.39,34.44,35652.0,32.4494,32.4966,32.44,32.4872,35652.0
2023-06-22 14:55:00,34.43,34.46,34.41,34.41,69225.0,32.4777,32.506,32.4589,32.4589,69225.0
2023-06-22 15:00:00,34.41,34.43,34.4,34.41,27737.0,32.4589,32.4777,32.4494,32.4589,27737.0
2023-06-22 15:05:00,34.41,34.44,34.41,34.44,19599.0,32.4589,32.4872,32.4589,32.4872,19599.0
2023-06-22 15:10:00,34.43,34.45,34.41,34.43,31390.0,32.4777,32.4966,32.4589,32.4777,31390.0
2023-06-22 15:15:00,34.43,34.45,34.4,34.41,21130.0,32.4777,32.4966,32.4494,32.4589,21130.0
2023-06-22 15:20:00,34.41,34.42,34.38,34.41,32492.0,32.4589,32.4683,32.4306,32.4589,32492.0
2023-06-22 15:25:00,34.41,34.42,34.39,34.39,43411.0,32.4589,32.4683,32.44,32.44,43411.0
2023-06-22 15:30:00,34.39,34.42,34.37,34.39,48290.0,32.44,32.4683,32.4211,32.44,48290.0
2023-06-22 15:35:00,34.38,34.41,34.37,34.39,43551.0,32.4306,32.4589,32.4211,32.44,43551.0
2023-06-22 15:40:00,34.39,34.45,34.38,34.44,88313.0,32.44,32.4966,32.4306,32.4872,88313.0
2023-06-22 15:45:00,34.44,34.46,34.41,34.41,96404.0,32.4872,32.506,32.4589,32.4589,96404.0
2023-06-22 15:50:00,34.42,34.45,34.37,34.41,137303.0,32.4683,32.4966,32.4211,32.4589,137303.0
2023-06-22 15:55:00,34.41,34.45,34.37,34.44,258784.0,32.4589,32.4966,32.4211,32.4872,258784.0
2023-06-23 09:30:00,33.9,34.04,33.81,33.98,81354.0,31.9778,32.1098,31.8929,32.0532,81354.0
2023-06-23 09:35:00,33.98,34.07,33.94,33.99,36887.0,32.0532,32.1381,32.0155,32.0627,36887.0
2023-06-23 09:40:00,34.0,34.04,33.96,34.04,41460.0,32.0721,32.1098,32.0344,32.1098,41460.0
2023-06-23 09:45:00,34.04,34.06,33.96,33.99,39912.0,32.1098,32.1287,32.0344,32.0627,39912.0
2023-06-23 09:50:00,33.99,34.02,33.95,34.01,19642.0,32.0627,32.091,32.0249,32.0815,19642.0
2023-06-23 09:55:00,34.01,34.02,33.97,34.01,23732.0,32.0815,32.091,32.0438,32.0815,23732.0
2023-06-23 10:00:00,34.01,34.07,33.98,33.99,29206.0,32.0815,32.1381,32.0532,32.0627,29206.0
2023-06-23 10:05:00,33.98,34.01,33.97,33.99,18904.0,32.0532,32.0815,32.0438,32.0627,18904.0
2023-06-23 10:10:00,33.98,33.98,33.92,33.92,21660.0,32.0532,32.0532,31.9966,31.9966,21660.0
2023-06-23 10:15:00,33.93,33.99,33.93,33.97,20703.0,32.0061,32.0627,32.0061,32.0438,20703.0
2023-06-23 10:20:00,33.97,33.97,33.9,33.95,24721.0,32.0438,32.0438,31.9778,32.0249,24721.0
2023-06-23 10:25:00,33.95,33.98,33.93,33.95,13302.0,32.0249,32.0532,32.0061,32.0249,13302.0
2023-06-23 10:30:00,33.94,34.01,33.93,33.99,47013.0,32.0155,32.0815,32.0061,32.0627,47013.0
2023-06-23 10:35:00,34.0,34.05,33.99,34.05,21203.0,32.0721,32.1193,32.0627,32.1193,21203.0
2023-06-23 10:40:00,34.05,34.06,33.96,33.97,16204.0,32.1193,32.1287,32.0344,32.0438,16204.0
2023-06-23 10:45:00,33.98,34.0,33.94,33.94,9888.0,32.0532,32.0721,32.0155,32.0155,9888.0
2023-06-23 10:50:00,33.94,33.99,33.92,33.92,24487.0,32.0155,32.0627,31.9966,31.9966,24487.0
2023-06-23 10:55:00,33.91,33.93,33.88,33.92,11082.0,31.9872,32.0061,31.9589,31.9966,11082.0
2023-06-23 11:00:00,33.92,33.96,33.91,33.95,10710.0,31.9966,32.0344,31.9872,32.0249,10710.0
2023-06-23 11:05:00,33.94,33.94,33.87,33.88,11549.0,32.0155,32.0155,31.9495,31.9589,11549.0
2023-06-23 11:10:00,33.87,33.89,33.85,33.89,12954.0,31.9495,31.9683,31.9306,31.9683,12954.0
2023-06-23 11:15:00,33.89,33.91,33.86,33.86,13170.0,31.9683,31.9872,31.94,31.94,13170.0
2023-06-23 11:20:00,33.87,33.89,33.81,33.82,10007.0,31.9495,31.9683,31.8929,31.9023,10007.0
2023-06-23 11:25:00,33.82,33.83,33.78,33.81,15078.0,31.9023,31.9117,31.8646,31.8929,15078.0
2023-06-23 11:30:00,33.82,33.87,33.81,33.85,11081.0,31.9023,31.9495,31.8929,31.9306,11081.0
2023-06-23 11:35:00,33.85,33.86,33.84,33.86,12828.0,31.9306,31.94,31.9212,31.94,12828.0
2023-06-23 11:40:00,33.85,33.93,33.85,33.93,21481.0,31.9306,32.0061,31.9306,32.0061,21481.0
2023-06-23 11:45:00,33.93,33.93,33.84,33.85,12075.0,32.0061,32.0061,31.9212,31.9306,12075.0
2023-06-23 11:50:00,33.86,33.86,33.83,33.86,20670.0,31.94,31.94,31.9117,31.94,20670.0
2023-06-23 11:55:00,33.85,33.9,33.85,33.9,10784.0,31.9306,31.9778,31.9306,31.9778,10784.0
2023-06-23 12:00:00,33.9,33.92,33.88,33.88,14690.0,31.9778,31.9966,31.9589,31.9589,14690.0
2023-06-23 12:05:00,33.87,33.89,33.87,33.89,6838.0,31.9495,31.9683,31.9495,31.9683,6838.0
2023-06-23 12:10:00,33.89,33.91,33.88,33.91,16908.0,31.9683,31.9872,31.9589,31.9872,16908.0
2023-06-23 12:15:00,33.9,33.96,33.89,33.93,18582.0,31.9778,32.0344,31.9683,32.0061,18582.0
2023-06-23 12:20:00,33.92,33.95,33.9,33.95,24125.0,31.9966,32.0249,31.9778,32.0249,24125.0
2023-06-23 12:25:00,33.95,33.96,33.92,33.94,23919.0,32.0249,32.0344,31.9966,32.0155,23919.0
2023-06-23 12:30:00,33.95,33.97,33.93,33.93,27402.0,32.0249,32.0438,32.0061,32.0061,27402.0
2023-06-23 12:35:00,33.94,33.95,33.91,33.93,13297.0,32.0155,32.0249,31.9872,32.0061,13297.0
2023-06-23 12:40:00,33.92,33.98,33.92,33.95,12503.0,31.9966,32.0532,31.9966,32.0249,12503.0
2023-06-23 12:45:00,33.95,33.98,33.95,33.97,14318.0,32.0249,32.0532,32.0249,32.0438,14318.0
2023-06-23 12:50:00,33.97,33.98,33.95,33.95,20991.0,32.0438,32.0532,32.0249,32.0249,20991.0
2023-06-23 12:55:00,33.95,33.99,33.94,33.98,33599.0,32.0249,32.0627,32.0155,32.0532,33599.0
2023-06-23 13:00:00,33.98,34.0,33.95,33.96,11024.0,32.0532,32.0721,32.0249,32.0344,11024.0
2023-06-23 13:05:00,33.97,34.0,33.96,34.0,24224.0,32.0438,32.0721,32.0344,32.0721,24224.0
2023-06-23 13:10:00,34.0,34.01,33.98,34.0,19896.0,32.0721,32.0815,32.0532,32.0721,19896.0
2023-06-23 13:15:00,34.0,34.01,33.97,33.98,11441.0,32.0721,32.0815,32.0438,32.0532,11441.0
2023-06-23 13:20:00,33.98,34.0,33.96,33.98,20140.0,32.0532,32.0721,32.0344,32.0532,20140.0
2023-06-23 13:25:00,33.98,33.99,33.96,33.98,7570.0,32.0532,32.0627,32.0344,32.0532,7570.0
2023-06-23 13:30:00,33.99,34.0,33.96,33.96,20755.0,32.0627,32.0721,32.0344,32.0344,20755.0
2023-06-23 13:35:00,33.97,34.05,33.96,34.04,25640.0,32.0438,32.1193,32.0344,32.1098,25640.0
2023-06-23 13:40:00,34.05,34.06,34.03,34.05,23930.0,32.1193,32.1287,32.1004,32.1193,23930.0
2023-06-23 13:45:00,34.05,34.06,34.03,34.04,12989.0,32.1193,32.1287,32.1004,32.1098,12989.0
2023-06-23 13:50:00,34.03,34.05,34.02,34.02,18651.0,32.1004,32.1193,32.091,32.091,18651.0
2023-06-23 13:55:00,34.02,34.05,34.02,34.05,31549.0,32.091,32.1193,32.091,32.1193,31549.0
2023-06-23 14:00:00,34.05,34.05,34.0,34.01,48185.0,32.1193,32.1193,32.0721,32.0815,48185.0
2023-06-23 14:05:00,34.01,34.01,33.97,33.97,11714.0,32.0815,32.0815,32.0438,32.0438,11714.0
2023-06-23 14:10:00,33.97,33.98,33.93,33.94,27212.0,32.0438,32.0532,32.0061,32.0155,27212.0
2023-06-23 14:15:00,33.93,33.99,33.93,33.97,27886.0,32.0061,32.0627,32.0061,32.0438,27886.0
2023-06-23 14:20:00,33.98,33.99,33.97,33.98,15076.0,32.0532,32.0627,32.0438,32.0532,15076.0
2023-06-23 14:25:00,33.97,33.98,33.96,33.96,22932.0,32.0438,32.0532,32.0344,32.0344,22932.0
2023-06-23 14:30:00,33.96,33.99,33.96,33.97,20409.0,32.0344,32.0627,32.0344,32.0438,20409.0
2023-06-23 14:35:00,33.96,33.97,33.91,33.92,72515.0,32.0344,32.0438,31.9872,31.9966,72515.0
2023-06-23 14:40:00,33.91,33.93,33.87,33.88,30856.0,31.9872,32.0061,31.9495,31.9589,30856.0
2023-06-23 14:45:00,33.89,33.89,33.86,33.88,36139.0,31.9683,31.9683,31.94,31.9589,36139.0
2023-06-23 14:50:00,33.88,33.88,33.85,33.87,16915.0,31.9589,31.9589,31.9306,31.9495,16915.0
2023-06-23 14:55:00,33.87,33.9,33.86,33.89,24354.0,31.9495,31.9778,31.94,31.9683,24354.0
2023-06-23 15:00:00,33.88,33.88,33.83,33.85,27038.0,31.9589,31.9589,31.9117,31.9306,27038.0
2023-06-23 15:05:00,33.85,33.89,33.84,33.89,40201.0,31.9306,31.9683,31.9212,31.9683,40201.0
2023-06-23 15:10:00,33.89,33.94,33.88,33.91,28918.0,31.9683,32.0155,31.9589,31.9872,28918.0
2023-06-23 15:15:00,33.91,33.94,33.91,33.91,31455.0,31.9872,32.0155,31.9872,31.9872,31455.0
2023-06-23 15:20:00,33.92,33.92,33.86,33.9,42763.0,31.9966,31.9966,31.94,31.9778,42763.0
2023-06-23 15:25:00,33.9,33.9,33.86,33.88,54271.0,31.9778,31.9778,31.94,31.9589,54271.0
2023-06-23 15:30:00,33.88,33.92,33.85,33.88,74209.0,31.9589,31.9966,31.9306,31.9589,74209.0
2023-06-23 15:35:00,33.88,33.92,33.87,33.9,67229.0,31.9589,31.9966,31.9495,31.9778,67229.0
2023-06-23 15:40:00,33.91,33.92,33.88,33.9,83857.0,31.9872,31.9966,31.9589,31.9778,83857.0
2023-06-23 15:45:00,33.91,33.91,33.87,33.88,79823.0,31.9872,31.9872,31.9495,31.9589,79823.0
2023-06-23 15:50:00,33.88,33.95,33.82,33.92,219965.0,31.9589,32.0249,31.9023,31.9966,219965.0
2023-06-23 15:55:00,33.92,33.96,33.84,33.85,490414.0,31.9966,32.0344,31.9212,31.9306,490414.0
2023-06-26 09:30:00,34.01,34.1,33.99,34.01,117264.0,32.0815,32.1664,32.0627,32.0815,117264.0
2023-06-26 09:35:00,33.99,34.13,33.98,34.12,32493.0,32.0627,32.1947,32.0532,32.1853,32493.0
2023-06-26 09:40:00,34.12,34.25,34.12,34.24,128274.0,32.1853,32.3079,32.1853,32.2985,128274.0
2023-06-26 09:45:00,34.23,34.24,34.16,34.16,35650.0,32.2891,32.2985,32.223,32.223,35650.0
2023-06-26 09:50:00,34.14,34.2,34.11,34.17,42916.0,32.2042,32.2608,32.1759,32.2325,42916.0
2023-06-26 09:55:00,34.17,34.23,34.17,34.2,140495.0,32.2325,32.2891,32.2325,32.2608,140495.0
2023-06-26 10:00:00,34.19,34.22,34.15,34.16,92163.0,32.2513,32.2796,32.2136,32.223,92163.0
2023-06-26 10:05:00,34.16,34.2,34.15,34.16,21702.0,32.223,32.2608,32.2136,32.223,21702.0
2023-06-26 10:10:00,34.16,34.2,34.13,34.2,35284.0,32.223,32.2608,32.1947,32.2608,35284.0
2023-06-26 10:15:00,34.19,34.27,34.18,34.2,53540.0,32.2513,32.3268,32.2419,32.2608,53540.0
2023-06-26 10:20:00,34.2,34.25,34.19,34.22,31810.0,32.2608,32.3079,32.2513,32.2796,31810.0
2023-06-26 10:25:00,34.22,34.27,34.2,34.24,31203.0,32.2796,32.3268,32.2608,32.2985,31203.0
2023-06-26 10:30:00,34.25,34.25,34.14,34.18,31703.0,32.3079,32.3079,32.2042,32.2419,31703.0
2023-06-26 10:35:00,34.18,34.2,34.14,34.17,52786.0,32.2419,32.2608,32.2042,32.2325,52786.0
2023-06-26 10:40:00,34.16,34.19,34.13,34.18,69983.0,32.223,32.2513,32.1947,32.2419,69983.0
2023-06-26 10:45:00,34.19,34.23,34.18,34.2,73626.0,32.2513,32.2891,32.2419,32.2608,73626.0
2023-06-26 10:50:00,34.2,34.24,34.19,34.22,31829.0,32.2608,32.2985,32.2513,32.2796,31829.0
2023-06-26 10:55:00,34.21,34.22,34.17,34.2,105786.0,32.2702,32.2796,32.2325,32.2608,105786.0
2023-06-26 11:00:00,34.2,34.27,34.19,34.25,186696.0,32.2608,32.3268,32.2513,32.3079,186696.0
2023-06-26 11:05:00,34.25,34.27,34.22,34.23,16398.0,32.3079,32.3268,32.2796,32.2891,16398.0
2023-06-26 11:10:00,34.23,34.27,34.22,34.27,32229.0,32.2891,32.3268,32.2796,32.3268,32229.0
2023-06-26 11:15:00,34.27,34.28,34.24,34.26,47151.0,32.3268,32.3362,32.2985,32.3174,47151.0
2023-06-26 11:20:00,34.25,34.26,34.13,34.15,33185.0,32.3079,32.3174,32.1947,32.2136,33185.0
2023-06-26 11:25:00,34.15,34.18,34.12,34.17,27313.0,32.2136,32.2419,32.1853,32.2325,27313.0
2023-06-26 11:30:00,34.18,34.23,34.17,34.2,18670.0,32.2419,32.2891,32.2325,32.2608,18670.0
2023-06-26 11:35:00,34.2,34.21,34.19,34.2,13976.0,32.2608,32.2702,32.2513,32.2608,13976.0
2023-06-26 11:40:00,34.21,34.24,34.2,34.24,14954.0,32.2702,32.2985,32.2608,32.2985,14954.0
2023-06-26 11:45:00,34.24,34.28,34.23,34.27,7146.0,32.2985,32.3362,32.2891,32.3268,7146.0
2023-06-26 11:50:00,34.28,34.32,34.24,34.31,108293.0,32.3362,32.374,32.2985,32.3645,108293.0
2023-06-26 11:55:00,34.33,34.35,34.31,34.32,41341.0,32.3834,32.4023,32.3645,32.374,41341.0
2023-06-26 12:00:00,34.32,34.36,34.31,34.31,44703.0,32.374,32.4117,32.3645,32.3645,44703.0
2023-06-26 12:05:00,34.31,34.31,34.27,34.27,16982.0,32.3645,32.3645,32.3268,32.3268,16982.0
2023-06-26 12:10:00,34.27,34.28,34.24,34.26,26997.0,32.3268,32.3362,32.2985,32.3174,26997.0
2023-06-26 12:15:00,34.27,34.29,34.25,34.27,50513.0,32.3268,32.3457,32.3079,32.3268,50513.0
2023-06-26 12:20:00,34.27,34.33,34.27,34.3,23553.0,32.3268,32.3834,32.3268,32.3551,23553.0
2023-06-26 12:25:00,34.3,34.31,34.28,34.3,18837.0,32.3551,32.3645,32.3362,32.3551,18837.0
2023-06-26 12:30:00,34.3,34.32,34.25,34.27,30834.0,32.3551,32.374,32.3079,32.3268,30834.0
2023-06-26 12:35:00,34.27,34.31,34.26,34.28,24913.0,32.3268,32.3645,32.3174,32.3362,24913.0
2023-06-26 12:40:00,34.28,34.29,34.26,34.28,16931.0,32.3362,32.3457,32.3174,32.3362,16931.0
2023-06-26 12:45:00,34.28,34.3,34.27,34.29,20856.0,32.3362,32.3551,32.3268,32.3457,20856.0
2023-06-26 12:50:00,34.29,34.33,34.28,34.33,24885.0,32.3457,32.3834,32.3362,32.3834,24885.0
2023-06-26 12:55:00,34.33,34.33,34.27,34.29,30508.0,32.3834,32.3834,32.3268,32.3457,30508.0
2023-06-26 13:00:00,34.29,34.31,34.28,34.28,15766.0,32.3457,32.3645,32.3362,32.3362,15766.0
2023-06-26 13:05:00,34.28,34.29,34.25,34.26,15640.0,32.3362,32.3457,32.3079,32.3174,15640.0
2023-06-26 13:10:00,34.26,34.27,34.25,34.27,16838.0,32.3174,32.3268,32.3079,32.3268,16838.0
2023-06-26 13:15:00,34.27,34.31,34.27,34.29,22459.0,32.3268,32.3645,32.3268,32.3457,22459.0
2023-06-26 13:20:00,34.29,34.3,34.28,34.28,16133.0,32.3457,32.3551,32.3362,32.3362,16133.0
2023-06-26 13:25:00,34.28,34.31,34.26,34.3,14347.0,32.3362,32.3645,32.3174,32.3551,14347.0
2023-06-26 13:30:00,34.31,34.32,34.28,34.3,20503.0,32.3645,32.374,32.3362,32.3551,20503.0
2023-06-26 13:35:00,34.3,34.32,34.3,34.32,17856.0,32.3551,32.374,32.3551,32.374,17856.0
2023-06-26 13:40:00,34.32,34.35,34.31,34.33,47475.0,32.374,32.4023,32.3645,32.3834,47475.0
2023-06-26 13:45:00,34.33,34.36,34.33,34.34,25608.0,32.3834,32.4117,32.3834,32.3928,25608.0
2023-06-26 13:50:00,34.34,34.35,34.3,34.3,12107.0,32.3928,32.4023,32.3551,32.3551,12107.0
2023-06-26 13:55:00,34.3,34.32,34.29,34.31,13775.0,32.3551,32.374,32.3457,32.3645,13775.0
2023-06-26 14:00:00,34.31,34.34,34.28,34.34,21932.0,32.3645,32.3928,32.3362,32.3928,21932.0
2023-06-26 14:05:00,34.33,34.34,34.25,34.26,18825.0,32.3834,32.3928,32.3079,32.3174,18825.0
2023-06-26 14:10:00,34.27,34.28,34.25,34.27,10482.0,32.3268,32.3362,32.3079,32.3268,10482.0
2023-06-26 14:15:00,34.27,34.27,34.24,34.24,21184.0,32.3268,32.3268,32.2985,32.2985,21184.0
2023-06-26 14:20:00,34.24,34.27,34.24,34.27,12072.0,32.2985,32.3268,32.2985,32.3268,12072.0
2023-06-26 14:25:00,34.27,34.28,34.25,34.27,21130.0,32.3268,32.3362,32.3079,32.3268,21130.0
2023-06-26 14:30:00,34.27,34.29,34.25,34.27,21875.0,32.3268,32.3457,32.3079,32.3268,21875.0
2023-06-26 14:35:00,34.28,34.29,34.25,34.27,51339.0,32.3362,32.3457,32.3079,32.3268,51339.0
2023-06-26 14:40:00,34.27,34.3,34.25,34.29,58364.0,32.3268,32.3551,32.3079,32.3457,58364.0
2023-06-26 14:45:00,34.29,34.31,34.28,34.31,11967.0,32.3457,32.3645,32.3362,32.3645,11967.0
2023-06-26 14:50:00,34.32,34.33,34.28,34.29,27539.0,32.374,32.3834,32.3362,32.3457,27539.0
2023-06-26 14:55:00,34.29,34.3,34.28,34.3,16229.0,32.3457,32.3551,32.3362,32.3551,16229.0
2023-06-26 15:00:00,34.3,34.3,34.28,34.29,18391.0,32.3551,32.3551,32.3362,32.3457,18391.0
2023-06-26 15:05:00,34.29,34.3,34.28,34.29,14702.0,32.3457,32.3551,32.3362,32.3457,14702.0
2023-06-26 15:10:00,34.29,34.3,34.27,34.29,95713.0,32.3457,32.3551,32.3268,32.3457,95713.0
2023-06-26 15:15:00,34.29,34.32,34.28,34.3,31795.0,32.3457,32.374,32.3362,32.3551,31795.0
2023-06-26 15:20:00,34.3,34.36,34.3,34.34,135077.0,32.3551,32.4117,32.3551,32.3928,135077.0
2023-06-26 15:25:00,34.35,34.38,34.34,34.37,73747.0,32.4023,32.4306,32.3928,32.4211,73747.0
2023-06-26 15:30:00,34.36,34.41,34.35,34.41,125027.0,32.4117,32.4589,32.4023,32.4589,125027.0
2023-06-26 15:35:00,34.41,34.41,34.39,34.39,31994.0,32.4589,32.4589,32.44,32.44,31994.0
2023-06-26 15:40:00,34.39,34.39,34.28,34.29,33084.0,32.44,32.44,32.3362,32.3457,33084.0
2023-06-26 15:45:00,34.28,34.29,34.23,34.25,67283.0,32.3362,32.3457,32.2891,32.3079,67283.0
2023-06-26 15:50:00,34.24,34.25,34.19,34.2,100954.0,32.2985,32.3079,32.2513,32.2608,100954.0
2023-06-26 15:55:00,34.2,34.21,34.13,34.15,309088.0,32.2608,32.2702,32.1947,32.2136,309088.0
2023-06-27 09:30:00,34.22,34.25,34.16,34.25,93176.0,32.2796,32.3079,32.223,32.3079,93176.0
2023-06-27 09:35:00,34.24,34.24,34.13,34.16,21098.0,32.2985,32.2985,32.1947,32.223,21098.0
2023-06-27 09:40:00,34.16,34.22,34.16,34.2,15760.0,32.223,32.2796,32.223,32.2608,15760.0
2023-06-27 09:45:00,34.19,34.19,34.08,34.12,11363.0,32.2513,32.2513,32.1476,32.1853,11363.0
2023-06-27 09:50:00,34.12,34.17,34.1,34.13,10273.0,32.1853,32.2325,32.1664,32.1947,10273.0
2023-06-27 09:55:00,34.12,34.29,34.11,34.29,87114.0,32.1853,32.3457,32.1759,32.3457,87114.0
2023-06-27 10:00:00,34.3,34.36,34.25,34.36,51454.0,32.3551,32.4117,32.3079,32.4117,51454.0
2023-06-27 10:05:00,34.36,34.38,34.3,34.32,36124.0,32.4117,32.4306,32.3551,32.374,36124.0
2023-06-27 10:10:00,34.32,34.38,34.27,34.37,23396.0,32.374,32.4306,32.3268,32.4211,23396.0
2023-06-27 10:15:00,34.37,34.41,34.36,34.37,17909.0,32.4211,32.4589,32.4117,32.4211,17909.0
2023-06-27 10:20:00,34.37,34.38,34.34,34.35,13679.0,32.4211,32.4306,32.3928,32.4023,13679.0
2023-06-27 10:25:00,34.36,34.37,34.31,34.32,41733.0,32.4117,32.4211,32.3645,32.374,41733.0
2023-06-27 10:30:00,34.33,34.41,34.32,34.41,14009.0,32.3834,32.4589,32.374,32.4589,14009.0
2023-06-27 10:35:00,34.41,34.44,34.4,34.43,29125.0,32.4589,32.4872,32.4494,32.4777,29125.0
2023-06-27 10:40:00,34.42,34.51,34.42,34.51,42077.0,32.4683,32.5532,32.4683,32.5532,42077.0
2023-06-27 10:45:00,34.51,34.56,34.5,34.55,28317.0,32.5532,32.6004,32.5438,32.5909,28317.0
2023-06-27 10:50:00,34.54,34.6,34.54,34.59,35353.0,32.5815,32.6381,32.5815,32.6287,35353.0
2023-06-27 10:55:00,34.59,34.62,34.58,34.6,27489.0,32.6287,32.6569,32.6192,32.6381,27489.0
2023-06-27 11:00:00,34.61,34.62,34.56,34.57,26390.0,32.6475,32.6569,32.6004,32.6098,26390.0
2023-06-27 11:05:00,34.57,34.6,34.56,34.58,25440.0,32.6098,32.6381,32.6004,32.6192,25440.0
2023-06-27 11:10:00,34.58,34.58,34.52,34.54,24643.0,32.6192,32.6192,32.5626,32.5815,24643.0
2023-06-27 11:15:00,34.54,34.58,34.53,34.56,16949.0,32.5815,32.6192,32.5721,32.6004,16949.0
2023-06-27 11:20:00,34.55,34.6,34.54,34.59,19904.0,32.5909,32.6381,32.5815,32.6287,19904.0
2023-06-27 11:25:00,34.59,34.61,34.56,34.59,19240.0,32.6287,32.6475,32.6004,32.6287,19240.0
2023-06-27 11:30:00,34.59,34.61,34.57,34.58,22542.0,32.6287,32.6475,32.6098,32.6192,22542.0
2023-06-27 11:35:00,34.58,34.62,34.57,34.61,26427.0,32.6192,32.6569,32.6098,32.6475,26427.0
2023-06-27 11:40:00,34.61,34.61,34.56,34.57,15520.0,32.6475,32.6475,32.6004,32.6098,15520.0
2023-06-27 11:45:00,34.58,34.59,34.57,34.59,12124.0,32.6192,32.6287,32.6098,32.6287,12124.0
2023-06-27 11:50:00,34.59,34.63,34.58,34.62,25026.0,32.6287,32.6664,32.6192,32.6569,25026.0
2023-06-27 11:55:00,34.62,34.66,34.62,34.65,16141.0,32.6569,32.6947,32.6569,32.6852,16141.0
2023-06-27 12:00:00,34.65,34.67,34.63,34.66,16675.0,32.6852,32.7041,32.6664,32.6947,16675.0
2023-06-27 12:05:00,34.65,34.66,34.62,34.62,15322.0,32.6852,32.6947,32.6569,32.6569,15322.0
2023-06-27 12:10:00,34.63,34.65,34.61,34.65,12833.0,32.6664,32.6852,32.6475,32.6852,12833.0
2023-06-27 12:15:00,34.64,34.66,34.63,34.66,17407.0,32.6758,32.6947,32.6664,32.6947,17407.0
2023-06-27 12:20:00,34.66,34.68,34.65,34.68,5412.0,32.6947,32.7135,32.6852,32.7135,5412.0
2023-06-27 12:25:00,34.68,34.71,34.68,34.7,17889.0,32.7135,32.7418,32.7135,32.7324,17889.0
2023-06-27 12:30:00,34.7,34.74,34.7,34.74,5823.0,32.7324,32.7701,32.7324,32.7701,5823.0
2023-06-27 12:35:00,34.74,34.8,34.73,34.79,26190.0,32.7701,32.8267,32.7607,32.8173,26190.0
2023-06-27 12:40:00,34.79,34.79,34.76,34.79,25604.0,32.8173,32.8173,32.789,32.8173,25604.0
2023-06-27 12:45:00,34.79,34.79,34.77,34.79,16268.0,32.8173,32.8173,32.7984,32.8173,16268.0
2023-06-27 12:50:00,34.78,34.79,34.74,34.74,17883.0,32.8079,32.8173,32.7701,32.7701,17883.0
2023-06-27 12:55:00,34.73,34.74,34.71,34.73,18556.0,32.7607,32.7701,32.7418,32.7607,18556.0
2023-06-27 13:00:00,34.73,34.74,34.73,34.73,7538.0,32.7607,32.7701,32.7607,32.7607,7538.0
2023-06-27 13:05:00,34.73,34.74,34.69,34.7,21215.0,32.7607,32.7701,32.723,32.7324,21215.0
2023-06-27 13:10:00,34.7,34.75,34.7,34.75,10220.0,32.7324,32.7796,32.7324,32.7796,10220.0
2023-06-27 13:15:00,34.75,34.79,34.74,34.77,26012.0,32.7796,32.8173,32.7701,32.7984,26012.0
2023-06-27 13:20:00,34.78,34.8,34.76,34.79,11185.0,32.8079,32.8267,32.789,32.8173,11185.0
2023-06-27 13:25:00,34.79,34.79,34.76,34.77,13115.0,32.8173,32.8173,32.789,32.7984,13115.0
2023-06-27 13:30:00,34.77,34.79,34.74,34.75,9312.0,32.7984,32.8173,32.7701,32.7796,9312.0
2023-06-27 13:35:00,34.75,34.75,34.73,34.75,9646.0,32.7796,32.7796,32.7607,32.7796,9646.0
2023-06-27 13:40:00,34.75,34.76,34.73,34.76,11805.0,32.7796,32.789,32.7607,32.789,11805.0
2023-06-27 13:45:00,34.75,34.77,34.73,34.74,12388.0,32.7796,32.7984,32.7607,32.7701,12388.0
2023-06-27 13:50:00,34.75,34.77,34.74,34.76,10747.0,32.7796,32.7984,32.7701,32.789,10747.0
2023-06-27 13:55:00,34.76,34.76,34.69,34.7,14822.0,32.789,32.789,32.723,32.7324,14822.0
2023-06-27 14:00:00,34.7,34.72,34.7,34.71,15121.0,32.7324,32.7513,32.7324,32.7418,15121.0
2023-06-27 14:05:00,34.7,34.75,34.69,34.73,16025.0,32.7324,32.7796,32.723,32.7607,16025.0
2023-06-27 14:10:00,34.74,34.75,34.73,34.74,5980.0,32.7701,32.7796,32.7607,32.7701,5980.0
2023-06-27 14:15:00,34.73,34.76,34.73,34.73,10031.0,32.7607,32.789,32.7607,32.7607,10031.0
2023-06-27 14:20:00,34.73,34.75,34.72,34.73,19580.0,32.7607,32.7796,32.7513,32.7607,19580.0
2023-06-27 14:25:00,34.74,34.75,34.72,34.73,24691.0,32.7701,32.7796,32.7513,32.7607,24691.0
2023-06-27 14:30:00,34.73,34.74,34.71,34.74,20564.0,32.7607,32.7701,32.7418,32.7701,20564.0
2023-06-27 14:35:00,34.74,34.75,34.74,34.74,14226.0,32.7701,32.7796,32.7701,32.7701,14226.0
2023-06-27 14:40:00,34.74,34.75,34.71,34.72,15689.0,32.7701,32.7796,32.7418,32.7513,15689.0
2023-06-27 14:45:00,34.71,34.76,34.71,34.76,14815.0,32.7418,32.789,32.7418,32.789,14815.0
2023-06-27 14:50:00,34.75,34.77,34.75,34.76,13936.0,32.7796,32.7984,32.7796,32.789,13936.0
2023-06-27 14:55:00,34.76,34.77,34.72,34.73,19005.0,32.789,32.7984,32.7513,32.7607,19005.0
2023-06-27 15:00:00,34.73,34.75,34.72,34.75,15709.0,32.7607,32.7796,32.7513,32.7796,15709.0
2023-06-27 15:05:00,34.75,34.79,34.74,34.77,17122.0,32.7796,32.8173,32.7701,32.7984,17122.0
2023-06-27 15:10:00,34.77,34.78,34.75,34.77,25747.0,32.7984,32.8079,32.7796,32.7984,25747.0
2023-06-27 15:15:00,34.77,34.78,34.75,34.77,8712.0,32.7984,32.8079,32.7796,32.7984,8712.0
2023-06-27 15:20:00,34.77,34.77,34.74,34.77,16418.0,32.7984,32.7984,32.7701,32.7984,16418.0
2023-06-27 15:25:00,34.77,34.83,34.77,34.81,32519.0,32.7984,32.855,32.7984,32.8362,32519.0
2023-06-27 15:30:00,34.82,34.83,34.75,34.76,25928.0,32.8456,32.855,32.7796,32.789,25928.0
2023-06-27 15:35:00,34.76,34.77,34.73,34.73,36393.0,32.789,32.7984,32.7607,32.7607,36393.0
2023-06-27 15:40:00,34.74,34.77,34.74,34.76,30842.0,32.7701,32.7984,32.7701,32.789,30842.0
2023-06-27 15:45:00,34.76,34.8,34.75,34.77,51161.0,32.789,32.8267,32.7796,32.7984,51161.0
2023-06-27 15:50:00,34.77,34.77,34.69,34.7,82244.0,32.7984,32.7984,32.723,32.7324,82244.0
2023-06-27 15:55:00,34.7,34.72,34.67,34.67,244869.0,32.7324,32.7513,32.7041,32.7041,244869.0
2023-06-28 09:30:00,34.6,34.6,34.39,34.45,69855.0,32.6381,32.6381,32.44,32.4966,69855.0
2023-06-28 09:35:00,34.47,34.56,34.46,34.56,42807.0,32.5155,32.6004,32.506,32.6004,42807.0
2023-06-28 09:40:00,34.57,34.63,34.53,34.63,17860.0,32.6098,32.6664,32.5721,32.6664,17860.0
2023-06-28 09:45:00,34.63,34.65,34.54,34.55,36584.0,32.6664,32.6852,32.5815,32.5909,36584.0
2023-06-28 09:50:00,34.55,34.59,34.51,34.59,16220.0,32.5909,32.6287,32.5532,32.6287,16220.0
2023-06-28 09:55:00,34.59,34.64,34.58,34.63,15722.0,32.6287,32.6758,32.6192,32.6664,15722.0
2023-06-28 10:00:00,34.64,34.65,34.59,34.62,31081.0,32.6758,32.6852,32.6287,32.6569,31081.0
2023-06-28 10:05:00,34.63,34.71,34.62,34.71,23382.0,32.6664,32.7418,32.6569,32.7418,23382.0
2023-06-28 10:10:00,34.72,34.75,34.66,34.67,138382.0,32.7513,32.7796,32.6947,32.7041,138382.0
2023-06-28 10:15:00,34.66,34.77,34.65,34.74,78182.0,32.6947,32.7984,32.6852,32.7701,78182.0
2023-06-28 10:20:00,34.73,34.75,34.68,34.69,49271.0,32.7607,32.7796,32.7135,32.723,49271.0
2023-06-28 10:25:00,34.69,34.71,34.65,34.69,28236.0,32.723,32.7418,32.6852,32.723,28236.0
2023-06-28 10:30:00,34.7,34.79,34.7,34.76,31149.0,32.7324,32.8173,32.7324,32.789,31149.0
2023-06-28 10:35:00,34.76,34.85,34.75,34.77,64941.0,32.789,32.8739,32.7796,32.7984,64941.0
2023-06-28 10:40:00,34.77,34.85,34.76,34.83,56183.0,32.7984,32.8739,32.789,32.855,56183.0
2023-06-28 10:45:00,34.82,34.83,34.78,34.79,18111.0,32.8456,32.855,32.8079,32.8173,18111.0
2023-06-28 10:50:00,34.8,34.8,34.71,34.72,13012.0,32.8267,32.8267,32.7418,32.7513,13012.0
2023-06-28 10:55:00,34.72,34.77,34.7,34.72,23712.0,32.7513,32.7984,32.7324,32.7513,23712.0
2023-06-28 11:00:00,34.72,34.75,34.71,34.74,13875.0,32.7513,32.7796,32.7418,32.7701,13875.0
2023-06-28 11:05:00,34.75,34.77,34.73,34.76,28762.0,32.7796,32.7984,32.7607,32.789,28762.0
2023-06-28 11:10:00,34.76,34.78,34.7,34.7,20257.0,32.789,32.8079,32.7324,32.7324,20257.0
2023-06-28 11:15:00,34.7,34.77,34.69,34.77,24021.0,32.7324,32.7984,32.723,32.7984,24021.0
2023-06-28 11:20:00,34.77,34.78,34.74,34.74,23888.0,32.7984,32.8079,32.7701,32.7701,23888.0
2023-06-28 11:25:00,34.73,34.77,34.72,34.77,8395.0,32.7607,32.7984,32.7513,32.7984,8395.0
2023-06-28 11:30:00,34.77,34.79,34.76,34.79,9946.0,32.7984,32.8173,32.789,32.8173,9946.0
2023-06-28 11:35:00,34.79,34.83,34.78,34.83,15677.0,32.8173,32.855,32.8079,32.855,15677.0
2023-06-28 11:40:00,34.83,34.83,34.79,34.82,13309.0,32.855,32.855,32.8173,32.8456,13309.0
2023-06-28 11:45:00,34.82,34.85,34.81,34.82,16400.0,32.8456,32.8739,32.8362,32.8456,16400.0
2023-06-28 11:50:00,34.81,34.83,34.79,34.8,11284.0,32.8362,32.855,32.8173,32.8267,11284.0
2023-06-28 11:55:00,34.8,34.85,34.79,34.85,19159.0,32.8267,32.8739,32.8173,32.8739,19159.0
2023-06-28 12:00:00,34.85,34.86,34.82,34.83,19223.0,32.8739,32.8833,32.8456,32.855,19223.0
2023-06-28 12:05:00,34.84,34.86,34.82,34.85,13284.0,32.8645,32.8833,32.8456,32.8739,13284.0
2023-06-28 12:10:00,34.85,34.9,34.85,34.89,11060.0,32.8739,32.9211,32.8739,32.9116,11060.0
2023-06-28 12:15:00,34.89,34.9,34.88,34.88,13587.0,32.9116,32.9211,32.9022,32.9022,13587.0
2023-06-28 12:20:00,34.89,34.89,34.85,34.86,16681.0,32.9116,32.9116,32.8739,32.8833,16681.0
2023-06-28 12:25:00,34.85,34.85,34.8,34.8,18209.0,32.8739,32.8739,32.8267,32.8267,18209.0
2023-06-28 12:30:00,34.8,34.81,34.77,34.78,27881.0,32.8267,32.8362,32.7984,32.8079,27881.0
2023-06-28 12:35:00,34.78,34.79,34.74,34.75,33630.0,32.8079,32.8173,32.7701,32.7796,33630.0
2023-06-28 12:40:00,34.76,34.76,34.67,34.68,30391.0,32.789,32.789,32.7041,32.7135,30391.0
2023-06-28 12:45:00,34.67,34.67,34.64,34.65,25855.0,32.7041,32.7041,32.6758,32.6852,25855.0
2023-06-28 12:50:00,34.65,34.65,34.58,34.59,33191.0,32.6852,32.6852,32.6192,32.6287,33191.0
2023-06-28 12:55:00,34.58,34.64,34.57,34.63,20230.0,32.6192,32.6758,32.6098,32.6664,20230.0
2023-06-28 13:00:00,34.63,34.64,34.58,34.6,23725.0,32.6664,32.6758,32.6192,32.6381,23725.0
2023-06-28 13:05:00,34.62,34.62,34.59,34.61,18602.0,32.6569,32.6569,32.6287,32.6475,18602.0
2023-06-28 13:10:00,34.6,34.62,34.59,34.61,31124.0,32.6381,32.6569,32.6287,32.6475,31124.0
2023-06-28 13:15:00,34.61,34.67,34.6,34.65,18570.0,32.6475,32.7041,32.6381,32.6852,18570.0
2023-06-28 13:20:00,34.65,34.68,34.64,34.67,13985.0,32.6852,32.7135,32.6758,32.7041,13985.0
2023-06-28 13:25:00,34.68,34.7,34.68,34.69,6374.0,32.7135,32.7324,32.7135,32.723,6374.0
2023-06-28 13:30:00,34.69,34.71,34.66,34.66,19962.0,32.723,32.7418,32.6947,32.6947,19962.0
2023-06-28 13:35:00,34.66,34.69,34.65,34.69,8765.0,32.6947,32.723,32.6852,32.723,8765.0
2023-06-28 13:40:00,34.68,34.68,34.65,34.66,17398.0,32.7135,32.7135,32.6852,32.6947,17398.0
2023-06-28 13:45:00,34.67,34.68,34.65,34.65,12119.0,32.7041,32.7135,32.6852,32.6852,12119.0
2023-06-28 13:50:00,34.65,34.66,34.61,34.62,37975.0,32.6852,32.6947,32.6475,32.6569,37975.0
2023-06-28 13:55:00,34.62,34.64,34.59,34.59,33110.0,32.6569,32.6758,32.6287,32.6287,33110.0
2023-06-28 14:00:00,34.59,34.65,34.59,34.61,34603.0,32.6287,32.6852,32.6287,32.6475,34603.0
2023-06-28 14:05:00,34.62,34.66,34.6,34.65,29146.0,32.6569,32.6947,32.6381,32.6852,29146.0
2023-06-28 14:10:00,34.65,34.66,34.6,34.61,22204.0,32.6852,32.6947,32.6381,32.6475,22204.0
2023-06-28 14:15:00,34.61,34.66,34.6,34.64,21332.0,32.6475,32.6947,32.6381,32.6758,21332.0
2023-06-28 14:20:00,34.64,34.65,34.61,34.64,62023.0,32.6758,32.6852,32.6475,32.6758,62023.0
2023-06-28 14:25:00,34.64,34.66,34.62,34.65,20403.0,32.6758,32.6947,32.6569,32.6852,20403.0
2023-06-28 14:30:00,34.65,34.69,34.64,34.68,18997.0,32.6852,32.723,32.6758,32.7135,18997.0
2023-06-28 14:35:00,34.68,34.69,34.64,34.66,23503.0,32.7135,32.723,32.6758,32.6947,23503.0
2023-06-28 14:40:00,34.65,34.68,34.64,34.65,13247.0,32.6852,32.7135,32.6758,32.6852,13247.0
2023-06-28 14:45:00,34.65,34.66,34.64,34.64,12479.0,32.6852,32.6947,32.6758,32.6758,12479.0
2023-06-28 14:50:00,34.64,34.65,34.62,34.62,14629.0,32.6758,32.6852,32.6569,32.6569,14629.0
2023-06-28 14:55:00,34.62,34.64,34.6,34.64,21703.0,32.6569,32.6758,32.6381,32.6758,21703.0
2023-06-28 15:00:00,34.64,34.65,34.62,34.64,21395.0,32.6758,32.6852,32.6569,32.6758,21395.0
2023-06-28 15:05:00,34.64,34.71,34.64,34.71,84024.0,32.6758,32.7418,32.6758,32.7418,84024.0
2023-06-28 15:10:00,34.71,34.73,34.7,34.72,29844.0,32.7418,32.7607,32.7324,32.7513,29844.0
2023-06-28 15:15:00,34.73,34.78,34.71,34.78,78443.0,32.7607,32.8079,32.7418,32.8079,78443.0
2023-06-28 15:20:00,34.78,34.83,34.77,34.83,54520.0,32.8079,32.855,32.7984,32.855,54520.0
2023-06-28 15:25:00,34.83,34.84,34.79,34.81,73291.0,32.855,32.8645,32.8173,32.8362,73291.0
2023-06-28 15:30:00,34.81,34.84,34.7,34.7,105568.0,32.8362,32.8645,32.7324,32.7324,105568.0
2023-06-28 15:35:00,34.7,34.73,34.68,34.73,67947.0,32.7324,32.7607,32.7135,32.7607,67947.0
2023-06-28 15:40:00,34.73,34.75,34.72,34.72,78017.0,32.7607,32.7796,32.7513,32.7513,78017.0
2023-06-28 15:45:00,34.72,34.75,34.71,34.73,42138.0,32.7513,32.7796,32.7418,32.7607,42138.0
2023-06-28 15:50:00,34.72,34.75,34.7,34.7,94287.0,32.7513,32.7796,32.7324,32.7324,94287.0
2023-06-28 15:55:00,34.7,34.79,34.7,34.79,321429.0,32.7324,32.8173,32.7324,32.8173,321429.0
2023-06-29 09:30:00,34.78,34.81,34.62,34.62,110035.0,32.8079,32.8362,32.6569,32.6569,110035.0
2023-06-29 09:35:00,34.65,34.78,34.6,34.76,107087.0,32.6852,32.8079,32.6381,32.789,107087.0
2023-06-29 09:40:00,34.76,34.78,34.7,34.72,21547.0,32.789,32.8079,32.7324,32.7513,21547.0
2023-06-29 09:45:00,34.72,34.78,34.71,34.75,39357.0,32.7513,32.8079,32.7418,32.7796,39357.0
2023-06-29 09:50:00,34.75,34.83,34.74,34.79,74838.0,32.7796,32.855,32.7701,32.8173,74838.0
2023-06-29 09:55:00,34.79,34.81,34.75,34.76,44754.0,32.8173,32.8362,32.7796,32.789,44754.0
2023-06-29 10:00:00,34.76,34.82,34.76,34.82,23981.0,32.789,32.8456,32.789,32.8456,23981.0
2023-06-29 10:05:00,34.82,34.84,34.72,34.76,26781.0,32.8456,32.8645,32.7513,32.789,26781.0
2023-06-29 10:10:00,34.75,34.78,34.72,34.77,24283.0,32.7796,32.8079,32.7513,32.7984,24283.0
2023-06-29 10:15:00,34.78,34.81,34.77,34.77,33596.0,32.8079,32.8362,32.7984,32.7984,33596.0
2023-06-29 10:20:00,34.77,34.8,34.72,34.73,19988.0,32.7984,32.8267,32.7513,32.7607,19988.0
2023-06-29 10:25:00,34.73,34.77,34.72,34.77,37056.0,32.7607,32.7984,32.7513,32.7984,37056.0
2023-06-29 10:30:00,34.77,34.79,34.7,34.75,44104.0,32.7984,32.8173,32.7324,32.7796,44104.0
2023-06-29 10:35:00,34.75,34.77,34.66,34.67,15998.0,32.7796,32.7984,32.6947,32.7041,15998.0
2023-06-29 10:40:00,34.66,34.67,34.63,34.65,33364.0,32.6947,32.7041,32.6664,32.6852,33364.0
2023-06-29 10:45:00,34.66,34.66,34.62,34.66,23333.0,32.6947,32.6947,32.6569,32.6947,23333.0
2023-06-29 10:50:00,34.66,34.68,34.6,34.61,14088.0,32.6947,32.7135,32.6381,32.6475,14088.0
2023-06-29 10:55:00,34.61,34.65,34.6,34.63,19000.0,32.6475,32.6852,32.6381,32.6664,19000.0
2023-06-29 11:00:00,34.63,34.64,34.62,34.63,20797.0,32.6664,32.6758,32.6569,32.6664,20797.0
2023-06-29 11:05:00,34.63,34.64,34.61,34.61,16628.0,32.6664,32.6758,32.6475,32.6475,16628.0
2023-06-29 11:10:00,34.62,34.63,34.59,34.6,48838.0,32.6569,32.6664,32.6287,32.6381,48838.0
2023-06-29 11:15:00,34.59,34.64,34.59,34.62,25465.0,32.6287,32.6758,32.6287,32.6569,25465.0
2023-06-29 11:20:00,34.61,34.63,34.6,34.61,20375.0,32.6475,32.6664,32.6381,32.6475,20375.0
2023-06-29 11:25:00,34.61,34.64,34.59,34.62,21447.0,32.6475,32.6758,32.6287,32.6569,21447.0
2023-06-29 11:30:00,34.62,34.64,34.6,34.61,18264.0,32.6569,32.6758,32.6381,32.6475,18264.0
2023-06-29 11:35:00,34.61,34.62,34.56,34.57,19998.0,32.6475,32.6569,32.6004,32.6098,19998.0
2023-06-29 11:40:00,34.57,34.61,34.56,34.57,32080.0,32.6098,32.6475,32.6004,32.6098,32080.0
2023-06-29 11:45:00,34.58,34.6,34.56,34.58,20858.0,32.6192,32.6381,32.6004,32.6192,20858.0
2023-06-29 11:50:00,34.59,34.63,34.58,34.63,19266.0,32.6287,32.6664,32.6192,32.6664,19266.0
2023-06-29 11:55:00,34.63,34.63,34.57,34.59,29804.0,32.6664,32.6664,32.6098,32.6287,29804.0
2023-06-29 12:00:00,34.59,34.62,34.59,34.61,26020.0,32.6287,32.6569,32.6287,32.6475,26020.0
2023-06-29 12:05:00,34.62,34.66,34.61,34.66,24479.0,32.6569,32.6947,32.6475,32.6947,24479.0
2023-06-29 12:10:00,34.65,34.65,34.62,34.64,20190.0,32.6852,32.6852,32.6569,32.6758,20190.0
2023-06-29 12:15:00,34.65,34.69,34.64,34.66,35661.0,32.6852,32.723,32.6758,32.6947,35661.0
2023-06-29 12:20:00,34.66,34.7,34.66,34.7,24853.0,32.6947,32.7324,32.6947,32.7324,24853.0
2023-06-29 12:25:00,34.7,34.7,34.65,34.65,31571.0,32.7324,32.7324,32.6852,32.6852,31571.0
2023-06-29 12:30:00,34.65,34.68,34.64,34.67,18510.0,32.6852,32.7135,32.6758,32.7041,18510.0
2023-06-29 12:35:00,34.68,34.71,34.67,34.7,14631.0,32.7135,32.7418,32.7041,32.7324,14631.0
2023-06-29 12:40:00,34.7,34.71,34.66,34.68,20484.0,32.7324,32.7418,32.6947,32.7135,20484.0
2023-06-29 12:45:00,34.68,34.69,34.65,34.65,14019.0,32.7135,32.723,32.6852,32.6852,14019.0
2023-06-29 12:50:00,34.66,34.67,34.64,34.66,14098.0,32.6947,32.7041,32.6758,32.6947,14098.0
2023-06-29 12:55:00,34.66,34.66,34.63,34.65,25212.0,32.6947,32.6947,32.6664,32.6852,25212.0
2023-06-29 13:00:00,34.64,34.67,34.64,34.65,11315.0,32.6758,32.7041,32.6758,32.6852,11315.0
2023-06-29 13:05:00,34.65,34.65,34.59,34.62,26559.0,32.6852,32.6852,32.6287,32.6569,26559.0
2023-06-29 13:10:00,34.63,34.64,34.6,34.62,27733.0,32.6664,32.6758,32.6381,32.6569,27733.0
2023-06-29 13:15:00,34.62,34.64,34.61,34.63,15772.0,32.6569,32.6758,32.6475,32.6664,15772.0
2023-06-29 13:20:00,34.63,34.65,34.62,34.65,14393.0,32.6664,32.6852,32.6569,32.6852,14393.0
2023-06-29 13:25:00,34.65,34.65,34.63,34.64,12123.0,32.6852,32.6852,32.6664,32.6758,12123.0
2023-06-29 13:30:00,34.63,34.66,34.63,34.65,22767.0,32.6664,32.6947,32.6664,32.6852,22767.0
2023-06-29 13:35:00,34.65,34.69,34.64,34.69,13120.0,32.6852,32.723,32.6758,32.723,13120.0
2023-06-29 13:40:00,34.69,34.7,34.65,34.66,19528.0,32.723,32.7324,32.6852,32.6947,19528.0
2023-06-29 13:45:00,34.66,34.68,34.66,34.68,11671.0,32.6947,32.7135,32.6947,32.7135,11671.0
2023-06-29 13:50:00,34.68,34.69,34.67,34.69,19366.0,32.7135,32.723,32.7041,32.723,19366.0
2023-06-29 13:55:00,34.69,34.69,34.63,34.66,35627.0,32.723,32.723,32.6664,32.6947,35627.0
2023-06-29 14:00:00,34.66,34.67,34.6,34.61,29652.0,32.6947,32.7041,32.6381,32.6475,29652.0
2023-06-29 14:05:00,34.61,34.62,34.58,34.59,30504.0,32.6475,32.6569,32.6192,32.6287,30504.0
2023-06-29 14:10:00,34.59,34.64,34.59,34.64,14808.0,32.6287,32.6758,32.6287,32.6758,14808.0
2023-06-29 14:15:00,34.64,34.66,34.63,34.66,18186.0,32.6758,32.6947,32.6664,32.6947,18186.0
2023-06-29 14:20:00,34.66,34.67,34.65,34.66,16150.0,32.6947,32.7041,32.6852,32.6947,16150.0
2023-06-29 14:25:00,34.67,34.68,34.64,34.68,23059.0,32.7041,32.7135,32.6758,32.7135,23059.0
2023-06-29 14:30:00,34.68,34.69,34.63,34.64,30474.0,32.7135,32.723,32.6664,32.6758,30474.0
2023-06-29 14:35:00,34.64,34.7,34.63,34.7,32087.0,32.6758,32.7324,32.6664,32.7324,32087.0
2023-06-29 14:40:00,34.69,34.69,34.63,34.65,35921.0,32.723,32.723,32.6664,32.6852,35921.0
2023-06-29 14:45:00,34.66,34.68,34.65,34.66,36720.0,32.6947,32.7135,32.6852,32.6947,36720.0
2023-06-29 14:50:00,34.66,34.69,34.65,34.69,27771.0,32.6947,32.723,32.6852,32.723,27771.0
2023-06-29 14:55:00,34.69,34.72,34.68,34.72,35808.0,32.723,32.7513,32.7135,32.7513,35808.0
2023-06-29 15:00:00,34.72,34.73,34.71,34.73,19103.0,32.7513,32.7607,32.7418,32.7607,19103.0
2023-06-29 15:05:00,34.73,34.76,34.72,34.74,29583.0,32.7607,32.789,32.7513,32.7701,29583.0
2023-06-29 15:10:00,34.74,34.76,34.74,34.76,21556.0,32.7701,32.789,32.7701,32.789,21556.0
2023-06-29 15:15:00,34.76,34.77,34.73,34.76,27763.0,32.789,32.7984,32.7607,32.789,27763.0
2023-06-29 15:20:00,34.76,34.77,34.74,34.75,41386.0,32.789,32.7984,32.7701,32.7796,41386.0
2023-06-29 15:25:00,34.75,34.78,34.75,34.78,25434.0,32.7796,32.8079,32.7796,32.8079,25434.0
2023-06-29 15:30:00,34.77,34.8,34.77,34.77,32272.0,32.7984,32.8267,32.7984,32.7984,32272.0
2023-06-29 15:35:00,34.78,34.78,34.73,34.73,33397.0,32.8079,32.8079,32.7607,32.7607,33397.0
2023-06-29 15:40:00,34.73,34.74,34.67,34.67,70745.0,32.7607,32.7701,32.7041,32.7041,70745.0
2023-06-29 15:45:00,34.67,34.69,34.66,34.69,69892.0,32.7041,32.723,32.6947,32.723,69892.0
2023-06-29 15:50:00,34.68,34.73,34.67,34.68,143933.0,32.7135,32.7607,32.7041,32.7135,143933.0
2023-06-29 15:55:00,34.68,34.72,34.65,34.72,317152.0,32.7135,32.7513,32.6852,32.7513,317152.0
2023-06-30 09:30:00,35.0,35.02,34.93,34.97,90647.0,33.0154,33.0343,32.9494,32.9871,90647.0
2023-06-30 09:35:00,34.96,35.0,34.84,34.87,63860.0,32.9777,33.0154,32.8645,32.8928,63860.0
2023-06-30 09:40:00,34.88,34.95,34.88,34.94,15632.0,32.9022,32.9682,32.9022,32.9588,15632.0
2023-06-30 09:45:00,34.93,34.93,34.83,34.86,35181.0,32.9494,32.9494,32.855,32.8833,35181.0
2023-06-30 09:50:00,34.85,34.9,34.81,34.83,23129.0,32.8739,32.9211,32.8362,32.855,23129.0
2023-06-30 09:55:00,34.83,34.85,34.78,34.79,36334.0,32.855,32.8739,32.8079,32.8173,36334.0
2023-06-30 10:00:00,34.79,34.81,34.7,34.74,87229.0,32.8173,32.8362,32.7324,32.7701,87229.0
2023-06-30 10:05:00,34.75,34.9,34.75,34.9,37635.0,32.7796,32.9211,32.7796,32.9211,37635.0
2023-06-30 10:10:00,34.9,34.95,34.88,34.93,39722.0,32.9211,32.9682,32.9022,32.9494,39722.0
2023-06-30 10:15:00,34.94,35.04,34.94,35.01,117254.0,32.9588,33.0531,32.9588,33.0248,117254.0
2023-06-30 10:20:00,35.02,35.02,34.89,34.89,47258.0,33.0343,33.0343,32.9116,32.9116,47258.0
2023-06-30 10:25:00,34.89,35.01,34.86,35.0,49926.0,32.9116,33.0248,32.8833,33.0154,49926.0
2023-06-30 10:30:00,35.0,35.05,34.99,35.02,41260.0,33.0154,33.0626,33.006,33.0343,41260.0
2023-06-30 10:35:00,35.03,35.03,34.91,34.93,32700.0,33.0437,33.0437,32.9305,32.9494,32700.0
2023-06-30 10:40:00,34.93,34.95,34.89,34.91,17403.0,32.9494,32.9682,32.9116,32.9305,17403.0
2023-06-30 10:45:00,34.91,34.93,34.82,34.82,36109.0,32.9305,32.9494,32.8456,32.8456,36109.0
2023-06-30 10:50:00,34.83,34.92,34.82,34.92,74821.0,32.855,32.9399,32.8456,32.9399,74821.0
2023-06-30 10:55:00,34.92,34.92,34.89,34.92,52973.0,32.9399,32.9399,32.9116,32.9399,52973.0
2023-06-30 11:00:00,34.92,34.98,34.91,34.97,25776.0,32.9399,32.9965,32.9305,32.9871,25776.0
2023-06-30 11:05:00,34.98,34.99,34.94,34.95,36196.0,32.9965,33.006,32.9588,32.9682,36196.0
2023-06-30 11:10:00,34.96,34.97,34.91,34.93,35846.0,32.9777,32.9871,32.9305,32.9494,35846.0
2023-06-30 11:15:00,34.93,35.03,34.93,35.03,80770.0,32.9494,33.0437,32.9494,33.0437,80770.0
2023-06-30 11:20:00,35.02,35.05,35.0,35.01,29548.0,33.0343,33.0626,33.0154,33.0248,29548.0
2023-06-30 11:25:00,35.01,35.04,34.97,34.99,54193.0,33.0248,33.0531,32.9871,33.006,54193.0
2023-06-30 11:30:00,34.99,35.0,34.94,34.95,20666.0,33.006,33.0154,32.9588,32.9682,20666.0
2023-06-30 11:35:00,34.95,34.98,34.91,34.91,9913.0,32.9682,32.9965,32.9305,32.9305,9913.0
2023-06-30 11:40:00,34.92,34.97,34.91,34.94,16870.0,32.9399,32.9871,32.9305,32.9588,16870.0
2023-06-30 11:45:00,34.93,34.95,34.9,34.94,24852.0,32.9494,32.9682,32.9211,32.9588,24852.0
2023-06-30 11:50:00,34.94,34.96,34.92,34.94,26210.0,32.9588,32.9777,32.9399,32.9588,26210.0
2023-06-30 11:55:00,34.93,34.99,34.93,34.98,17699.0,32.9494,33.006,32.9494,32.9965,17699.0
2023-06-30 12:00:00,34.98,35.01,34.97,35.0,31786.0,32.9965,33.0248,32.9871,33.0154,31786.0
2023-06-30 12:05:00,35.0,35.01,34.97,34.98,15147.0,33.0154,33.0248,32.9871,32.9965,15147.0
2023-06-30 12:10:00,34.98,35.0,34.96,34.98,14922.0,32.9965,33.0154,32.9777,32.9965,14922.0
2023-06-30 12:15:00,34.98,34.98,34.95,34.98,11283.0,32.9965,32.9965,32.9682,32.9965,11283.0
2023-06-30 12:20:00,34.98,35.03,34.97,35.02,38108.0,32.9965,33.0437,32.9871,33.0343,38108.0
2023-06-30 12:25:00,35.02,35.03,34.98,35.01,12807.0,33.0343,33.0437,32.9965,33.0248,12807.0
2023-06-30 12:30:00,35.01,35.03,35.0,35.0,11457.0,33.0248,33.0437,33.0154,33.0154,11457.0
2023-06-30 12:35:00,35.0,35.01,34.99,35.0,7461.0,33.0154,33.0248,33.006,33.0154,7461.0
2023-06-30 12:40:00,35.0,35.01,34.99,35.0,13004.0,33.0154,33.0248,33.006,33.0154,13004.0
2023-06-30 12:45:00,35.0,35.01,34.98,35.0,11156.0,33.0154,33.0248,32.9965,33.0154,11156.0
2023-06-30 12:50:00,35.0,35.02,35.0,35.01,21506.0,33.0154,33.0343,33.0154,33.0248,21506.0
2023-06-30 12:55:00,35.01,35.07,35.01,35.04,33474.0,33.0248,33.0814,33.0248,33.0531,33474.0
2023-06-30 13:00:00,35.03,35.07,35.02,35.06,28252.0,33.0437,33.0814,33.0343,33.072,28252.0
2023-06-30 13:05:00,35.07,35.1,35.06,35.06,31850.0,33.0814,33.1097,33.072,33.072,31850.0
2023-06-30 13:10:00,35.07,35.1,35.06,35.08,39304.0,33.0814,33.1097,33.072,33.0909,39304.0
2023-06-30 13:15:00,35.08,35.09,35.06,35.08,22738.0,33.0909,33.1003,33.072,33.0909,22738.0
2023-06-30 13:20:00,35.07,35.09,35.07,35.08,24074.0,33.0814,33.1003,33.0814,33.0909,24074.0
2023-06-30 13:25:00,35.08,35.11,35.07,35.11,35738.0,33.0909,33.1192,33.0814,33.1192,35738.0
2023-06-30 13:30:00,35.1,35.13,35.1,35.1,22125.0,33.1097,33.138,33.1097,33.1097,22125.0
2023-06-30 13:35:00,35.1,35.1,35.04,35.05,15827.0,33.1097,33.1097,33.0531,33.0626,15827.0
2023-06-30 13:40:00,35.05,35.05,35.02,35.03,15471.0,33.0626,33.0626,33.0343,33.0437,15471.0
2023-06-30 13:45:00,35.03,35.08,35.03,35.07,21639.0,33.0437,33.0909,33.0437,33.0814,21639.0
2023-06-30 13:50:00,35.07,35.07,35.06,35.06,3756.0,33.0814,33.0814,33.072,33.072,3756.0
2023-06-30 13:55:00,35.06,35.07,35.04,35.05,19519.0,33.072,33.0814,33.0531,33.0626,19519.0
2023-06-30 14:00:00,35.06,35.07,35.04,35.05,14482.0,33.072,33.0814,33.0531,33.0626,14482.0
2023-06-30 14:05:00,35.05,35.08,35.05,35.08,14888.0,33.0626,33.0909,33.0626,33.0909,14888.0
2023-06-30 14:10:00,35.07,35.07,35.04,35.05,18916.0,33.0814,33.0814,33.0531,33.0626,18916.0
2023-06-30 14:15:00,35.05,35.06,35.05,35.05,5779.0,33.0626,33.072,33.0626,33.0626,5779.0
2023-06-30 14:20:00,35.05,35.07,35.03,35.03,27239.0,33.0626,33.0814,33.0437,33.0437,27239.0
2023-06-30 14:25:00,35.03,35.1,35.03,35.09,34368.0,33.0437,33.1097,33.0437,33.1003,34368.0
2023-06-30 14:30:00,35.09,35.13,35.09,35.12,35045.0,33.1003,33.138,33.1003,33.1286,35045.0
2023-06-30 14:35:00,35.12,35.12,35.08,35.09,21845.0,33.1286,33.1286,33.0909,33.1003,21845.0
2023-06-30 14:40:00,35.09,35.12,35.08,35.12,25959.0,33.1003,33.1286,33.0909,33.1286,25959.0
2023-06-30 14:45:00,35.12,35.12,35.08,35.11,17367.0,33.1286,33.1286,33.0909,33.1192,17367.0
2023-06-30 14:50:00,35.1,35.16,35.08,35.14,60295.0,33.1097,33.1663,33.0909,33.1475,60295.0
2023-06-30 14:55:00,35.13,35.15,35.09,35.15,43119.0,33.138,33.1569,33.1003,33.1569,43119.0
2023-06-30 15:00:00,35.15,35.16,35.12,35.14,16632.0,33.1569,33.1663,33.1286,33.1475,16632.0
2023-06-30 15:05:00,35.14,35.17,35.12,35.15,36083.0,33.1475,33.1758,33.1286,33.1569,36083.0
2023-06-30 15:10:00,35.15,35.16,35.11,35.14,31123.0,33.1569,33.1663,33.1192,33.1475,31123.0
2023-06-30 15:15:00,35.14,35.16,35.12,35.14,20817.0,33.1475,33.1663,33.1286,33.1475,20817.0
2023-06-30 15:20:00,35.14,35.14,35.12,35.14,26453.0,33.1475,33.1475,33.1286,33.1475,26453.0
2023-06-30 15:25:00,35.14,35.17,35.13,35.16,89286.0,33.1475,33.1758,33.138,33.1663,89286.0
2023-06-30 15:30:00,35.16,35.16,35.12,35.12,34469.0,33.1663,33.1663,33.1286,33.1286,34469.0
2023-06-30 15:35:00,35.13,35.15,35.09,35.13,77949.0,33.138,33.1569,33.1003,33.138,77949.0
2023-06-30 15:40:00,35.13,35.14,35.08,35.09,90840.0,33.138,33.1475,33.0909,33.1003,90840.0
2023-06-30 15:45:00,35.08,35.11,35.06,35.09,44795.0,33.0909,33.1192,33.072,33.1003,44795.0
2023-06-30 15:50:00,35.1,35.12,35.07,35.12,94844.0,33.1097,33.1286,33.0814,33.1286,94844.0
2023-06-30 15:55:00,35.12,35.13,35.03,35.03,303722.0,33.1286,33.138,33.0437,33.0437,303722.0
2023-07-03 09:30:00,34.97,35.04,34.9,35.04,77033.0,32.9871,33.0531,32.9211,33.0531,77033.0
2023-07-03 09:35:00,35.06,35.15,35.04,35.08,48305.0,33.072,33.1569,33.0531,33.0909,48305.0
2023-07-03 09:40:00,35.08,35.17,35.04,35.16,50525.0,33.0909,33.1758,33.0531,33.1663,50525.0
2023-07-03 09:45:00,35.17,35.23,35.16,35.16,38911.0,33.1758,33.2324,33.1663,33.1663,38911.0
2023-07-03 09:50:00,35.16,35.16,35.03,35.03,16286.0,33.1663,33.1663,33.0437,33.0437,16286.0
2023-07-03 09:55:00,35.04,35.1,35.04,35.1,13792.0,33.0531,33.1097,33.0531,33.1097,13792.0
2023-07-03 10:00:00,35.11,35.17,35.08,35.15,24084.0,33.1192,33.1758,33.0909,33.1569,24084.0
2023-07-03 10:05:00,35.15,35.21,35.13,35.2,30642.0,33.1569,33.2135,33.138,33.2041,30642.0
2023-07-03 10:10:00,35.2,35.22,35.17,35.18,23958.0,33.2041,33.2229,33.1758,33.1852,23958.0
2023-07-03 10:15:00,35.19,35.2,35.09,35.09,47525.0,33.1946,33.2041,33.1003,33.1003,47525.0
2023-07-03 10:20:00,35.09,35.13,35.05,35.11,23689.0,33.1003,33.138,33.0626,33.1192,23689.0
2023-07-03 10:25:00,35.11,35.13,35.1,35.12,9325.0,33.1192,33.138,33.1097,33.1286,9325.0
2023-07-03 10:30:00,35.12,35.15,35.11,35.14,11052.0,33.1286,33.1569,33.1192,33.1475,11052.0
2023-07-03 10:35:00,35.14,35.14,35.1,35.12,9423.0,33.1475,33.1475,33.1097,33.1286,9423.0
2023-07-03 10:40:00,35.12,35.13,35.09,35.11,13632.0,33.1286,33.138,33.1003,33.1192,13632.0
2023-07-03 10:45:00,35.11,35.15,35.1,35.13,16946.0,33.1192,33.1569,33.1097,33.138,16946.0
2023-07-03 10:50:00,35.12,35.14,35.08,35.14,18634.0,33.1286,33.1475,33.0909,33.1475,18634.0
2023-07-03 10:55:00,35.13,35.21,35.12,35.13,55057.0,33.138,33.2135,33.1286,33.138,55057.0
2023-07-03 11:00:00,35.14,35.18,35.12,35.12,15810.0,33.1475,33.1852,33.1286,33.1286,15810.0
2023-07-03 11:05:00,35.11,35.15,35.11,35.14,11091.0,33.1192,33.1569,33.1192,33.1475,11091.0
2023-07-03 11:10:00,35.15,35.18,35.14,35.17,38340.0,33.1569,33.1852,33.1475,33.1758,38340.0
2023-07-03 11:15:00,35.17,35.18,35.12,35.13,13457.0,33.1758,33.1852,33.1286,33.138,13457.0
2023-07-03 11:20:00,35.13,35.16,35.12,35.14,11942.0,33.138,33.1663,33.1286,33.1475,11942.0
2023-07-03 11:25:00,35.14,35.19,35.14,35.19,32662.0,33.1475,33.1946,33.1475,33.1946,32662.0
2023-07-03 11:30:00,35.19,35.19,35.14,35.15,24425.0,33.1946,33.1946,33.1475,33.1569,24425.0
2023-07-03 11:35:00,35.14,35.2,35.14,35.19,15924.0,33.1475,33.2041,33.1475,33.1946,15924.0
2023-07-03 11:40:00,35.19,35.19,35.16,35.19,10097.0,33.1946,33.1946,33.1663,33.1946,10097.0
2023-07-03 11:45:00,35.19,35.21,35.18,35.18,15017.0,33.1946,33.2135,33.1852,33.1852,15017.0
2023-07-03 11:50:00,35.18,35.25,35.18,35.23,24701.0,33.1852,33.2512,33.1852,33.2324,24701.0
2023-07-03 11:55:00,35.22,35.24,35.21,35.23,17064.0,33.2229,33.2418,33.2135,33.2324,17064.0
2023-07-03 12:00:00,35.24,35.26,35.23,35.25,20065.0,33.2418,33.2607,33.2324,33.2512,20065.0
2023-07-03 12:05:00,35.25,35.26,35.23,35.25,10165.0,33.2512,33.2607,33.2324,33.2512,10165.0
2023-07-03 12:10:00,35.24,35.29,35.22,35.27,71959.0,33.2418,33.289,33.2229,33.2701,71959.0
2023-07-03 12:15:00,35.26,35.26,35.21,35.22,14490.0,33.2607,33.2607,33.2135,33.2229,14490.0
2023-07-03 12:20:00,35.21,35.25,35.19,35.25,20315.0,33.2135,33.2512,33.1946,33.2512,20315.0
2023-07-03 12:25:00,35.24,35.26,35.23,35.23,12842.0,33.2418,33.2607,33.2324,33.2324,12842.0
2023-07-03 12:30:00,35.23,35.25,35.21,35.23,25620.0,33.2324,33.2512,33.2135,33.2324,25620.0
2023-07-03 12:35:00,35.23,35.26,35.21,35.22,56402.0,33.2324,33.2607,33.2135,33.2229,56402.0
2023-07-03 12:40:00,35.22,35.24,35.21,35.22,18629.0,33.2229,33.2418,33.2135,33.2229,18629.0
2023-07-03 12:45:00,35.22,35.23,35.2,35.2,24119.0,33.2229,33.2324,33.2041,33.2041,24119.0
2023-07-03 12:50:00,35.2,35.23,35.19,35.22,38901.0,33.2041,33.2324,33.1946,33.2229,38901.0
2023-07-03 12:55:00,35.21,35.22,35.16,35.16,68987.0,33.2135,33.2229,33.1663,33.1663,68987.0
2023-07-05 09:30:00,34.86,34.87,34.74,34.79,80829.0,32.8833,32.8928,32.7701,32.8173,80829.0
2023-07-05 09:35:00,34.78,34.81,34.71,34.8,30233.0,32.8079,32.8362,32.7418,32.8267,30233.0
2023-07-05 09:40:00,34.78,34.88,34.77,34.8,43866.0,32.8079,32.9022,32.7984,32.8267,43866.0
2023-07-05 09:45:00,34.8,34.87,34.78,34.87,25421.0,32.8267,32.8928,32.8079,32.8928,25421.0
2023-07-05 09:50:00,34.87,34.93,34.86,34.88,19104.0,32.8928,32.9494,32.8833,32.9022,19104.0
2023-07-05 09:55:00,34.89,34.9,34.84,34.88,19355.0,32.9116,32.9211,32.8645,32.9022,19355.0
2023-07-05 10:00:00,34.89,34.92,34.85,34.92,25798.0,32.9116,32.9399,32.8739,32.9399,25798.0
2023-07-05 10:05:00,34.91,34.96,34.89,34.95,26604.0,32.9305,32.9777,32.9116,32.9682,26604.0
2023-07-05 10:10:00,34.95,34.96,34.91,34.92,24765.0,32.9682,32.9777,32.9305,32.9399,24765.0
2023-07-05 10:15:00,34.92,34.96,34.9,34.92,24507.0,32.9399,32.9777,32.9211,32.9399,24507.0
2023-07-05 10:20:00,34.93,34.95,34.9,34.93,23249.0,32.9494,32.9682,32.9211,32.9494,23249.0
2023-07-05 10:25:00,34.93,34.93,34.88,34.9,22113.0,32.9494,32.9494,32.9022,32.9211,22113.0
2023-07-05 10:30:00,34.91,34.98,34.91,34.98,28751.0,32.9305,32.9965,32.9305,32.9965,28751.0
2023-07-05 10:35:00,34.98,35.02,34.97,34.99,43636.0,32.9965,33.0343,32.9871,33.006,43636.0
2023-07-05 10:40:00,34.99,35.06,34.98,35.04,20357.0,33.006,33.072,32.9965,33.0531,20357.0
2023-07-05 10:45:00,35.04,35.06,34.99,35.0,52969.0,33.0531,33.072,33.006,33.0154,52969.0
2023-07-05 10:50:00,35.01,35.11,35.0,35.11,42061.0,33.0248,33.1192,33.0154,33.1192,42061.0
2023-07-05 10:55:00,35.11,35.15,35.09,35.11,30930.0,33.1192,33.1569,33.1003,33.1192,30930.0
2023-07-05 11:00:00,35.12,35.14,35.1,35.12,40418.0,33.1286,33.1475,33.1097,33.1286,40418.0
2023-07-05 11:05:00,35.12,35.16,35.09,35.09,23589.0,33.1286,33.1663,33.1003,33.1003,23589.0
2023-07-05 11:10:00,35.08,35.13,35.08,35.12,22689.0,33.0909,33.138,33.0909,33.1286,22689.0
2023-07-05 11:15:00,35.12,35.13,35.09,35.12,28688.0,33.1286,33.138,33.1003,33.1286,28688.0
2023-07-05 11:20:00,35.11,35.12,35.09,35.1,18984.0,33.1192,33.1286,33.1003,33.1097,18984.0
2023-07-05 11:25:00,35.11,35.14,35.08,35.14,53151.0,33.1192,33.1475,33.0909,33.1475,53151.0
2023-07-05 11:30:00,35.14,35.19,35.14,35.15,17267.0,33.1475,33.1946,33.1475,33.1569,17267.0
2023-07-05 11:35:00,35.15,35.15,35.12,35.13,6177.0,33.1569,33.1569,33.1286,33.138,6177.0
2023-07-05 11:40:00,35.13,35.15,35.12,35.14,10149.0,33.138,33.1569,33.1286,33.1475,10149.0
2023-07-05 11:45:00,35.14,35.17,35.12,35.13,19862.0,33.1475,33.1758,33.1286,33.138,19862.0
2023-07-05 11:50:00,35.13,35.13,35.1,35.11,7652.0,33.138,33.138,33.1097,33.1192,7652.0
2023-07-05 11:55:00,35.11,35.13,35.1,35.13,20542.0,33.1192,33.138,33.1097,33.138,20542.0
2023-07-05 12:00:00,35.13,35.14,35.11,35.13,14142.0,33.138,33.1475,33.1192,33.138,14142.0
2023-07-05 12:05:00,35.13,35.16,35.12,35.15,11861.0,33.138,33.1663,33.1286,33.1569,11861.0
2023-07-05 12:10:00,35.15,35.15,35.11,35.11,13092.0,33.1569,33.1569,33.1192,33.1192,13092.0
2023-07-05 12:15:00,35.11,35.12,35.1,35.1,23549.0,33.1192,33.1286,33.1097,33.1097,23549.0
2023-07-05 12:20:00,35.11,35.13,35.09,35.11,19969.0,33.1192,33.138,33.1003,33.1192,19969.0
2023-07-05 12:25:00,35.11,35.12,35.08,35.09,12543.0,33.1192,33.1286,33.0909,33.1003,12543.0
2023-07-05 12:30:00,35.09,35.09,34.97,34.97,71609.0,33.1003,33.1003,32.9871,32.9871,71609.0
2023-07-05 12:35:00,34.98,34.98,34.9,34.91,60079.0,32.9965,32.9965,32.9211,32.9305,60079.0
2023-07-05 12:40:00,34.9,34.92,34.84,34.84,34413.0,32.9211,32.9399,32.8645,32.8645,34413.0
2023-07-05 12:45:00,34.84,34.9,34.84,34.89,39725.0,32.8645,32.9211,32.8645,32.9116,39725.0
2023-07-05 12:50:00,34.89,34.95,34.87,34.92,84357.0,32.9116,32.9682,32.8928,32.9399,84357.0
2023-07-05 12:55:00,34.93,34.93,34.92,34.92,3376.0,32.9494,32.9494,32.9399,32.9399,3376.0
2023-07-05 13:00:00,34.92,34.92,34.84,34.85,11577.0,32.9399,32.9399,32.8645,32.8739,11577.0
2023-07-05 13:05:00,34.86,34.87,34.85,34.87,6036.0,32.8833,32.8928,32.8739,32.8928,6036.0
2023-07-05 13:10:00,34.87,34.88,34.85,34.86,10301.0,32.8928,32.9022,32.8739,32.8833,10301.0
2023-07-05 13:15:00,34.86,34.9,34.86,34.89,19178.0,32.8833,32.9211,32.8833,32.9116,19178.0
2023-07-05 13:20:00,34.9,34.91,34.89,34.91,8363.0,32.9211,32.9305,32.9116,32.9305,8363.0
2023-07-05 13:25:00,34.9,34.92,34.88,34.9,20264.0,32.9211,32.9399,32.9022,32.9211,20264.0
2023-07-05 13:30:00,34.9,34.91,34.88,34.89,7759.0,32.9211,32.9305,32.9022,32.9116,7759.0
2023-07-05 13:35:00,34.89,34.9,34.88,34.9,9317.0,32.9116,32.9211,32.9022,32.9211,9317.0
2023-07-05 13:40:00,34.9,34.91,34.89,34.91,3956.0,32.9211,32.9305,32.9116,32.9305,3956.0
2023-07-05 13:45:00,34.91,34.93,34.9,34.92,14689.0,32.9305,32.9494,32.9211,32.9399,14689.0
2023-07-05 13:50:00,34.93,34.93,34.89,34.91,6080.0,32.9494,32.9494,32.9116,32.9305,6080.0
2023-07-05 13:55:00,34.91,34.92,34.9,34.91,6945.0,32.9305,32.9399,32.9211,32.9305,6945.0
2023-07-05 14:00:00,34.92,34.93,34.9,34.91,11901.0,32.9399,32.9494,32.9211,32.9305,11901.0
2023-07-05 14:05:00,34.92,34.95,34.89,34.94,33822.0,32.9399,32.9682,32.9116,32.9588,33822.0
2023-07-05 14:10:00,34.93,34.94,34.9,34.91,7965.0,32.9494,32.9588,32.9211,32.9305,7965.0
2023-07-05 14:15:00,34.9,34.91,34.85,34.86,14574.0,32.9211,32.9305,32.8739,32.8833,14574.0
2023-07-05 14:20:00,34.87,34.88,34.85,34.87,7615.0,32.8928,32.9022,32.8739,32.8928,7615.0
2023-07-05 14:25:00,34.87,34.9,34.87,34.88,11564.0,32.8928,32.9211,32.8928,32.9022,11564.0
2023-07-05 14:30:00,34.88,34.9,34.87,34.89,12635.0,32.9022,32.9211,32.8928,32.9116,12635.0
2023-07-05 14:35:00,34.89,34.91,34.88,34.91,8069.0,32.9116,32.9305,32.9022,32.9305,8069.0
2023-07-05 14:40:00,34.9,34.96,34.89,34.95,58900.0,32.9211,32.9777,32.9116,32.9682,58900.0
2023-07-05 14:45:00,34.95,34.97,34.94,34.95,19532.0,32.9682,32.9871,32.9588,32.9682,19532.0
2023-07-05 14:50:00,34.94,34.98,34.93,34.98,24120.0,32.9588,32.9965,32.9494,32.9965,24120.0
2023-07-05 14:55:00,34.98,35.0,34.96,34.96,51570.0,32.9965,33.0154,32.9777,32.9777,51570.0
2023-07-05 15:00:00,34.96,35.0,34.96,35.0,10304.0,32.9777,33.0154,32.9777,33.0154,10304.0
2023-07-05 15:05:00,35.0,35.01,34.98,34.99,10628.0,33.0154,33.0248,32.9965,33.006,10628.0
2023-07-05 15:10:00,34.98,35.02,34.98,35.01,20270.0,32.9965,33.0343,32.9965,33.0248,20270.0
2023-07-05 15:15:00,35.01,35.05,35.0,35.04,75266.0,33.0248,33.0626,33.0154,33.0531,75266.0
2023-07-05 15:20:00,35.04,35.05,35.03,35.05,29209.0,33.0531,33.0626,33.0437,33.0626,29209.0
2023-07-05 15:25:00,35.05,35.07,35.04,35.05,38263.0,33.0626,33.0814,33.0531,33.0626,38263.0
2023-07-05 15:30:00,35.05,35.06,35.01,35.02,33785.0,33.0626,33.072,33.0248,33.0343,33785.0
2023-07-05 15:35:00,35.02,35.08,35.02,35.07,90409.0,33.0343,33.0909,33.0343,33.0814,90409.0
2023-07-05 15:40:00,35.07,35.08,35.03,35.04,60903.0,33.0814,33.0909,33.0437,33.0531,60903.0
2023-07-05 15:45:00,35.03,35.04,35.0,35.01,62354.0,33.0437,33.0531,33.0154,33.0248,62354.0
2023-07-05 15:50:00,35.01,35.04,34.99,35.02,106088.0,33.0248,33.0531,33.006,33.0343,106088.0
2023-07-05 15:55:00,35.02,35.03,34.96,34.98,172504.0,33.0343,33.0437,32.9777,32.9965,172504.0
2023-07-06 09:30:00,34.6,34.7,34.54,34.7,58530.0,32.6381,32.7324,32.5815,32.7324,58530.0
2023-07-06 09:35:00,34.71,34.82,34.68,34.8,43622.0,32.7418,32.8456,32.7135,32.8267,43622.0
2023-07-06 09:40:00,34.79,34.8,34.67,34.71,66750.0,32.8173,32.8267,32.7041,32.7418,66750.0
2023-07-06 09:45:00,34.72,34.82,34.71,34.76,32590.0,32.7513,32.8456,32.7418,32.789,32590.0
2023-07-06 09:50:00,34.76,34.76,34.64,34.64,26167.0,32.789,32.789,32.6758,32.6758,26167.0
2023-07-06 09:55:00,34.64,34.65,34.59,34.62,24206.0,32.6758,32.6852,32.6287,32.6569,24206.0
2023-07-06 10:00:00,34.62,34.65,34.6,34.63,13940.0,32.6569,32.6852,32.6381,32.6664,13940.0
2023-07-06 10:05:00,34.64,34.68,34.59,34.59,14893.0,32.6758,32.7135,32.6287,32.6287,14893.0
2023-07-06 10:10:00,34.6,34.61,34.55,34.61,24528.0,32.6381,32.6475,32.5909,32.6475,24528.0
2023-07-06 10:15:00,34.61,34.62,34.52,34.52,15663.0,32.6475,32.6569,32.5626,32.5626,15663.0
2023-07-06 10:20:00,34.52,34.53,34.49,34.49,11884.0,32.5626,32.5721,32.5343,32.5343,11884.0
2023-07-06 10:25:00,34.5,34.51,34.43,34.44,10450.0,32.5438,32.5532,32.4777,32.4872,10450.0
2023-07-06 10:30:00,34.43,34.44,34.39,34.42,16727.0,32.4777,32.4872,32.44,32.4683,16727.0
2023-07-06 10:35:00,34.43,34.45,34.37,34.39,18250.0,32.4777,32.4966,32.4211,32.44,18250.0
2023-07-06 10:40:00,34.38,34.39,34.36,34.39,12366.0,32.4306,32.44,32.4117,32.44,12366.0
2023-07-06 10:45:00,34.39,34.41,34.36,34.4,23269.0,32.44,32.4589,32.4117,32.4494,23269.0
2023-07-06 10:50:00,34.4,34.42,34.33,34.34,44988.0,32.4494,32.4683,32.3834,32.3928,44988.0
2023-07-06 10:55:00,34.34,34.36,34.28,34.29,19886.0,32.3928,32.4117,32.3362,32.3457,19886.0
2023-07-06 11:00:00,34.3,34.34,34.3,34.32,33118.0,32.3551,32.3928,32.3551,32.374,33118.0
2023-07-06 11:05:00,34.33,34.38,34.32,34.37,11481.0,32.3834,32.4306,32.374,32.4211,11481.0
2023-07-06 11:10:00,34.37,34.38,34.34,34.36,11836.0,32.4211,32.4306,32.3928,32.4117,11836.0
2023-07-06 11:15:00,34.36,34.37,34.33,34.33,9936.0,32.4117,32.4211,32.3834,32.3834,9936.0
2023-07-06 11:20:00,34.33,34.35,34.32,34.34,18213.0,32.3834,32.4023,32.374,32.3928,18213.0
2023-07-06 11:25:00,34.34,34.41,34.34,34.38,27564.0,32.3928,32.4589,32.3928,32.4306,27564.0
2023-07-06 11:30:00,34.38,34.41,34.35,34.37,32241.0,32.4306,32.4589,32.4023,32.4211,32241.0
2023-07-06 11:35:00,34.37,34.4,34.32,34.34,15150.0,32.4211,32.4494,32.374,32.3928,15150.0
2023-07-06 11:40:00,34.34,34.36,34.33,34.34,5864.0,32.3928,32.4117,32.3834,32.3928,5864.0
2023-07-06 11:45:00,34.35,34.39,34.33,34.38,17505.0,32.4023,32.44,32.3834,32.4306,17505.0
2023-07-06 11:50:00,34.38,34.39,34.35,34.38,7490.0,32.4306,32.44,32.4023,32.4306,7490.0
2023-07-06 11:55:00,34.38,34.41,34.37,34.41,13634.0,32.4306,32.4589,32.4211,32.4589,13634.0
2023-07-06 12:00:00,34.41,34.42,34.38,34.39,10114.0,32.4589,32.4683,32.4306,32.44,10114.0
2023-07-06 12:05:00,34.38,34.39,34.35,34.37,18743.0,32.4306,32.44,32.4023,32.4211,18743.0
2023-07-06 12:10:00,34.36,34.38,34.35,34.36,10783.0,32.4117,32.4306,32.4023,32.4117,10783.0
2023-07-06 12:15:00,34.37,34.38,34.36,34.36,19144.0,32.4211,32.4306,32.4117,32.4117,19144.0
2023-07-06 12:20:00,34.36,34.37,34.33,34.33,16791.0,32.4117,32.4211,32.3834,32.3834,16791.0
2023-07-06 12:25:00,34.33,34.36,34.32,34.36,11232.0,32.3834,32.4117,32.374,32.4117,11232.0
2023-07-06 12:30:00,34.35,34.41,34.35,34.4,28822.0,32.4023,32.4589,32.4023,32.4494,28822.0
2023-07-06 12:35:00,34.4,34.41,34.36,34.37,13952.0,32.4494,32.4589,32.4117,32.4211,13952.0
2023-07-06 12:40:00,34.37,34.39,34.36,34.38,17058.0,32.4211,32.44,32.4117,32.4306,17058.0
2023-07-06 12:45:00,34.38,34.42,34.37,34.41,23934.0,32.4306,32.4683,32.4211,32.4589,23934.0
2023-07-06 12:50:00,34.41,34.46,34.4,34.46,30369.0,32.4589,32.506,32.4494,32.506,30369.0
2023-07-06 12:55:00,34.46,34.5,34.46,34.49,16068.0,32.506,32.5438,32.506,32.5343,16068.0
2023-07-06 13:00:00,34.49,34.5,34.48,34.5,9009.0,32.5343,32.5438,32.5249,32.5438,9009.0
2023-07-06 13:05:00,34.5,34.53,34.49,34.5,15781.0,32.5438,32.5721,32.5343,32.5438,15781.0
2023-07-06 13:10:00,34.5,34.5,34.49,34.5,4096.0,32.5438,32.5438,32.5343,32.5438,4096.0
2023-07-06 13:15:00,34.49,34.49,34.46,34.46,12906.0,32.5343,32.5343,32.506,32.506,12906.0
2023-07-06 13:20:00,34.47,34.51,34.46,34.5,44658.0,32.5155,32.5532,32.506,32.5438,44658.0
2023-07-06 13:25:00,34.51,34.52,34.48,34.51,15568.0,32.5532,32.5626,32.5249,32.5532,15568.0
2023-07-06 13:30:00,34.51,34.51,34.49,34.51,7291.0,32.5532,32.5532,32.5343,32.5532,7291.0
2023-07-06 13:35:00,34.51,34.54,34.5,34.53,24176.0,32.5532,32.5815,32.5438,32.5721,24176.0
2023-07-06 13:40:00,34.54,34.56,34.52,34.54,16786.0,32.5815,32.6004,32.5626,32.5815,16786.0
2023-07-06 13:45:00,34.53,34.54,34.49,34.51,8783.0,32.5721,32.5815,32.5343,32.5532,8783.0
2023-07-06 13:50:00,34.51,34.54,34.49,34.5,13364.0,32.5532,32.5815,32.5343,32.5438,13364.0
2023-07-06 13:55:00,34.49,34.53,34.49,34.51,17557.0,32.5343,32.5721,32.5343,32.5532,17557.0
2023-07-06 14:00:00,34.51,34.52,34.5,34.5,6196.0,32.5532,32.5626,32.5438,32.5438,6196.0
2023-07-06 14:05:00,34.51,34.53,34.5,34.53,13148.0,32.5532,32.5721,32.5438,32.5721,13148.0
2023-07-06 14:10:00,34.52,34.53,34.49,34.49,11728.0,32.5626,32.5721,32.5343,32.5343,11728.0
2023-07-06 14:15:00,34.5,34.52,34.49,34.5,14701.0,32.5438,32.5626,32.5343,32.5438,14701.0
2023-07-06 14:20:00,34.51,34.53,34.47,34.52,18040.0,32.5532,32.5721,32.5155,32.5626,18040.0
2023-07-06 14:25:00,34.51,34.52,34.5,34.51,2592.0,32.5532,32.5626,32.5438,32.5532,2592.0
2023-07-06 14:30:00,34.51,34.55,34.51,34.53,26246.0,32.5532,32.5909,32.5532,32.5721,26246.0
2023-07-06 14:35:00,34.53,34.57,34.52,34.56,20657.0,32.5721,32.6098,32.5626,32.6004,20657.0
2023-07-06 14:40:00,34.56,34.57,34.52,34.57,15506.0,32.6004,32.6098,32.5626,32.6098,15506.0
2023-07-06 14:45:00,34.57,34.59,34.56,34.59,7024.0,32.6098,32.6287,32.6004,32.6287,7024.0
2023-07-06 14:50:00,34.59,34.6,34.57,34.59,30485.0,32.6287,32.6381,32.6098,32.6287,30485.0
2023-07-06 14:55:00,34.59,34.6,34.58,34.59,20523.0,32.6287,32.6381,32.6192,32.6287,20523.0
2023-07-06 15:00:00,34.59,34.61,34.58,34.6,26501.0,32.6287,32.6475,32.6192,32.6381,26501.0
2023-07-06 15:05:00,34.61,34.61,34.59,34.59,7112.0,32.6475,32.6475,32.6287,32.6287,7112.0
2023-07-06 15:10:00,34.59,34.61,34.57,34.59,21772.0,32.6287,32.6475,32.6098,32.6287,21772.0
2023-07-06 15:15:00,34.59,34.61,34.57,34.59,24777.0,32.6287,32.6475,32.6098,32.6287,24777.0
2023-07-06 15:20:00,34.59,34.61,34.56,34.6,125208.0,32.6287,32.6475,32.6004,32.6381,125208.0
2023-07-06 15:25:00,34.6,34.62,34.58,34.59,18816.0,32.6381,32.6569,32.6192,32.6287,18816.0
2023-07-06 15:30:00,34.59,34.62,34.57,34.62,41671.0,32.6287,32.6569,32.6098,32.6569,41671.0
2023-07-06 15:35:00,34.62,34.64,34.61,34.62,28212.0,32.6569,32.6758,32.6475,32.6569,28212.0
2023-07-06 15:40:00,34.62,34.62,34.58,34.59,38551.0,32.6569,32.6569,32.6192,32.6287,38551.0
2023-07-06 15:45:00,34.59,34.62,34.58,34.62,60562.0,32.6287,32.6569,32.6192,32.6569,60562.0
2023-07-06 15:50:00,34.62,34.65,34.61,34.63,99600.0,32.6569,32.6852,32.6475,32.6664,99600.0
2023-07-06 15:55:00,34.63,34.69,34.62,34.65,168644.0,32.6664,32.723,32.6569,32.6852,168644.0
2023-07-07 09:30:00,34.57,34.73,34.53,34.67,35024.0,32.6098,32.7607,32.5721,32.7041,35024.0
2023-07-07 09:35:00,34.68,34.68,34.6,34.6,17495.0,32.7135,32.7135,32.6381,32.6381,17495.0
2023-07-07 09:40:00,34.6,34.66,34.57,34.62,22129.0,32.6381,32.6947,32.6098,32.6569,22129.0
2023-07-07 09:45:00,34.62,34.71,34.6,34.71,36067.0,32.6569,32.7418,32.6381,32.7418,36067.0
2023-07-07 09:50:00,34.75,34.76,34.71,34.72,7004.0,32.7796,32.789,32.7418,32.7513,7004.0
2023-07-07 09:55:00,34.71,34.75,34.69,34.75,17605.0,32.7418,32.7796,32.723,32.7796,17605.0
2023-07-07 10:00:00,34.75,34.76,34.71,34.74,14724.0,32.7796,32.789,32.7418,32.7701,14724.0
2023-07-07 10:05:00,34.73,34.74,34.7,34.74,11165.0,32.7607,32.7701,32.7324,32.7701,11165.0
2023-07-07 10:10:00,34.76,34.78,34.74,34.76,24792.0,32.789,32.8079,32.7701,32.789,24792.0
2023-07-07 10:15:00,34.75,34.75,34.68,34.72,26300.0,32.7796,32.7796,32.7135,32.7513,26300.0
2023-07-07 10:20:00,34.73,34.74,34.68,34.7,10593.0,32.7607,32.7701,32.7135,32.7324,10593.0
2023-07-07 10:25:00,34.7,34.72,34.67,34.7,12674.0,32.7324,32.7513,32.7041,32.7324,12674.0
2023-07-07 10:30:00,34.69,34.71,34.65,34.66,13066.0,32.723,32.7418,32.6852,32.6947,13066.0
2023-07-07 10:35:00,34.67,34.76,34.67,34.74,18211.0,32.7041,32.789,32.7041,32.7701,18211.0
2023-07-07 10:40:00,34.75,34.79,34.75,34.75,8755.0,32.7796,32.8173,32.7796,32.7796,8755.0
2023-07-07 10:45:00,34.75,34.77,34.74,34.75,8643.0,32.7796,32.7984,32.7701,32.7796,8643.0
2023-07-07 10:50:00,34.75,34.76,34.71,34.75,16306.0,32.7796,32.789,32.7418,32.7796,16306.0
2023-07-07 10:55:00,34.76,34.79,34.74,34.78,10636.0,32.789,32.8173,32.7701,32.8079,10636.0
2023-07-07 11:00:00,34.78,34.83,34.78,34.8,15531.0,32.8079,32.855,32.8079,32.8267,15531.0
2023-07-07 11:05:00,34.81,34.84,34.79,34.8,8561.0,32.8362,32.8645,32.8173,32.8267,8561.0
2023-07-07 11:10:00,34.8,34.83,34.79,34.82,10422.0,32.8267,32.855,32.8173,32.8456,10422.0
2023-07-07 11:15:00,34.82,34.84,34.81,34.84,16664.0,32.8456,32.8645,32.8362,32.8645,16664.0
2023-07-07 11:20:00,34.84,34.86,34.83,34.86,28285.0,32.8645,32.8833,32.855,32.8833,28285.0
2023-07-07 11:25:00,34.86,34.86,34.83,34.85,11005.0,32.8833,32.8833,32.855,32.8739,11005.0
2023-07-07 11:30:00,34.84,34.89,34.83,34.89,13057.0,32.8645,32.9116,32.855,32.9116,13057.0
2023-07-07 11:35:00,34.89,34.9,34.85,34.86,12889.0,32.9116,32.9211,32.8739,32.8833,12889.0
2023-07-07 11:40:00,34.86,34.87,34.82,34.83,13774.0,32.8833,32.8928,32.8456,32.855,13774.0
2023-07-07 11:45:00,34.84,34.86,34.83,34.84,10419.0,32.8645,32.8833,32.855,32.8645,10419.0
2023-07-07 11:50:00,34.84,34.85,34.8,34.82,11579.0,32.8645,32.8739,32.8267,32.8456,11579.0
2023-07-07 11:55:00,34.82,34.85,34.81,34.85,10820.0,32.8456,32.8739,32.8362,32.8739,10820.0
2023-07-07 12:00:00,34.86,34.86,34.83,34.83,9883.0,32.8833,32.8833,32.855,32.855,9883.0
2023-07-07 12:05:00,34.84,34.86,34.83,34.83,9519.0,32.8645,32.8833,32.855,32.855,9519.0
2023-07-07 12:10:00,34.84,34.85,34.82,34.84,15065.0,32.8645,32.8739,32.8456,32.8645,15065.0
2023-07-07 12:15:00,34.85,34.88,34.85,34.87,14609.0,32.8739,32.9022,32.8739,32.8928,14609.0
2023-07-07 12:20:00,34.87,34.87,34.83,34.83,12640.0,32.8928,32.8928,32.855,32.855,12640.0
2023-07-07 12:25:00,34.84,34.89,34.83,34.89,9551.0,32.8645,32.9116,32.855,32.9116,9551.0
2023-07-07 12:30:00,34.89,34.92,34.88,34.91,15600.0,32.9116,32.9399,32.9022,32.9305,15600.0
2023-07-07 12:35:00,34.91,34.96,34.91,34.95,9824.0,32.9305,32.9777,32.9305,32.9682,9824.0
2023-07-07 12:40:00,34.95,35.02,34.94,35.02,31381.0,32.9682,33.0343,32.9588,33.0343,31381.0
2023-07-07 12:45:00,35.02,35.06,35.0,35.04,49746.0,33.0343,33.072,33.0154,33.0531,49746.0
2023-07-07 12:50:00,35.03,35.05,35.01,35.05,8846.0,33.0437,33.0626,33.0248,33.0626,8846.0
2023-07-07 12:55:00,35.05,35.05,35.01,35.04,10436.0,33.0626,33.0626,33.0248,33.0531,10436.0
2023-07-07 13:00:00,35.04,35.08,35.04,35.08,19076.0,33.0531,33.0909,33.0531,33.0909,19076.0
2023-07-07 13:05:00,35.08,35.09,35.04,35.05,31195.0,33.0909,33.1003,33.0531,33.0626,31195.0
2023-07-07 13:10:00,35.04,35.06,35.03,35.03,27189.0,33.0531,33.072,33.0437,33.0437,27189.0
2023-07-07 13:15:00,35.02,35.06,35.02,35.05,24747.0,33.0343,33.072,33.0343,33.0626,24747.0
2023-07-07 13:20:00,35.05,35.09,35.03,35.09,43500.0,33.0626,33.1003,33.0437,33.1003,43500.0
2023-07-07 13:25:00,35.09,35.09,35.06,35.07,14063.0,33.1003,33.1003,33.072,33.0814,14063.0
2023-07-07 13:30:00,35.08,35.08,35.06,35.07,6294.0,33.0909,33.0909,33.072,33.0814,6294.0
2023-07-07 13:35:00,35.06,35.06,34.97,34.99,29982.0,33.072,33.072,32.9871,33.006,29982.0
2023-07-07 13:40:00,34.99,35.01,34.98,34.99,11188.0,33.006,33.0248,32.9965,33.006,11188.0
2023-07-07 13:45:00,34.98,35.0,34.97,34.99,15498.0,32.9965,33.0154,32.9871,33.006,15498.0
2023-07-07 13:50:00,34.98,34.99,34.95,34.95,9990.0,32.9965,33.006,32.9682,32.9682,9990.0
2023-07-07 13:55:00,34.96,34.97,34.93,34.95,32440.0,32.9777,32.9871,32.9494,32.9682,32440.0
2023-07-07 14:00:00,34.95,34.96,34.94,34.95,14875.0,32.9682,32.9777,32.9588,32.9682,14875.0
2023-07-07 14:05:00,34.95,34.99,34.95,34.98,16344.0,32.9682,33.006,32.9682,32.9965,16344.0
2023-07-07 14:10:00,34.98,35.0,34.98,34.98,12033.0,32.9965,33.0154,32.9965,32.9965,12033.0
2023-07-07 14:15:00,34.98,34.99,34.97,34.97,10678.0,32.9965,33.006,32.9871,32.9871,10678.0
2023-07-07 14:20:00,34.97,34.97,34.92,34.93,16678.0,32.9871,32.9871,32.9399,32.9494,16678.0
2023-07-07 14:25:00,34.94,34.96,34.93,34.94,14562.0,32.9588,32.9777,32.9494,32.9588,14562.0
2023-07-07 14:30:00,34.94,34.95,34.89,34.91,18295.0,32.9588,32.9682,32.9116,32.9305,18295.0
2023-07-07 14:35:00,34.91,34.94,34.9,34.91,23302.0,32.9305,32.9588,32.9211,32.9305,23302.0
2023-07-07 14:40:00,34.91,34.94,34.89,34.89,18472.0,32.9305,32.9588,32.9116,32.9116,18472.0
2023-07-07 14:45:00,34.89,34.92,34.88,34.91,11695.0,32.9116,32.9399,32.9022,32.9305,11695.0
2023-07-07 14:50:00,34.91,34.93,34.9,34.9,15717.0,32.9305,32.9494,32.9211,32.9211,15717.0
2023-07-07 14:55:00,34.91,34.91,34.88,34.9,9846.0,32.9305,32.9305,32.9022,32.9211,9846.0
2023-07-07 15:00:00,34.9,34.92,34.88,34.89,23412.0,32.9211,32.9399,32.9022,32.9116,23412.0
2023-07-07 15:05:00,34.9,34.93,34.89,34.9,22819.0,32.9211,32.9494,32.9116,32.9211,22819.0
2023-07-07 15:10:00,34.9,34.92,34.89,34.92,18637.0,32.9211,32.9399,32.9116,32.9399,18637.0
2023-07-07 15:15:00,34.91,34.92,34.85,34.86,29406.0,32.9305,32.9399,32.8739,32.8833,29406.0
2023-07-07 15:20:00,34.86,34.88,34.85,34.87,23325.0,32.8833,32.9022,32.8739,32.8928,23325.0
2023-07-07 15:25:00,34.87,34.89,34.86,34.86,24643.0,32.8928,32.9116,32.8833,32.8833,24643.0
2023-07-07 15:30:00,34.87,34.88,34.83,34.85,74517.0,32.8928,32.9022,32.855,32.8739,74517.0
2023-07-07 15:35:00,34.85,34.85,34.81,34.84,71371.0,32.8739,32.8739,32.8362,32.8645,71371.0
2023-07-07 15:40:00,34.84,34.85,34.77,34.77,65607.0,32.8645,32.8739,32.7984,32.7984,65607.0
2023-07-07 15:45:00,34.77,34.78,34.68,34.7,71632.0,32.7984,32.8079,32.7135,32.7324,71632.0
2023-07-07 15:50:00,34.71,34.77,34.66,34.73,132913.0,32.7418,32.7984,32.6947,32.7607,132913.0
2023-07-07 15:55:00,34.73,34.75,34.68,34.7,175819.0,32.7607,32.7796,32.7135,32.7324,175819.0
2023-07-10 09:30:00,34.56,34.85,34.53,34.84,76461.0,32.6004,32.8739,32.5721,32.8645,76461.0
2023-07-10 09:35:00,34.83,34.86,34.77,34.85,26090.0,32.855,32.8833,32.7984,32.8739,26090.0
2023-07-10 09:40:00,34.87,34.93,34.79,34.84,39349.0,32.8928,32.9494,32.8173,32.8645,39349.0
2023-07-10 09:45:00,34.84,34.93,34.82,34.91,23418.0,32.8645,32.9494,32.8456,32.9305,23418.0
2023-07-10 09:50:00,34.91,34.95,34.85,34.94,43821.0,32.9305,32.9682,32.8739,32.9588,43821.0
2023-07-10 09:55:00,34.95,34.99,34.92,34.98,17646.0,32.9682,33.006,32.9399,32.9965,17646.0
2023-07-10 10:00:00,34.99,35.02,34.95,34.96,25281.0,33.006,33.0343,32.9682,32.9777,25281.0
2023-07-10 10:05:00,34.97,34.99,34.92,34.94,22857.0,32.9871,33.006,32.9399,32.9588,22857.0
2023-07-10 10:10:00,34.94,34.96,34.89,34.95,19507.0,32.9588,32.9777,32.9116,32.9682,19507.0
2023-07-10 10:15:00,34.95,34.96,34.91,34.91,16183.0,32.9682,32.9777,32.9305,32.9305,16183.0
2023-07-10 10:20:00,34.92,34.95,34.9,34.91,8367.0,32.9399,32.9682,32.9211,32.9305,8367.0
2023-07-10 10:25:00,34.91,34.92,34.86,34.86,20155.0,32.9305,32.9399,32.8833,32.8833,20155.0
2023-07-10 10:30:00,34.87,34.88,34.84,34.85,11834.0,32.8928,32.9022,32.8645,32.8739,11834.0
2023-07-10 10:35:00,34.84,34.88,34.8,34.88,24018.0,32.8645,32.9022,32.8267,32.9022,24018.0
2023-07-10 10:40:00,34.88,34.88,34.85,34.86,13847.0,32.9022,32.9022,32.8739,32.8833,13847.0
2023-07-10 10:45:00,34.86,34.9,34.85,34.89,12624.0,32.8833,32.9211,32.8739,32.9116,12624.0
2023-07-10 10:50:00,34.89,34.9,34.86,34.88,12077.0,32.9116,32.9211,32.8833,32.9022,12077.0
2023-07-10 10:55:00,34.88,34.88,34.84,34.86,39193.0,32.9022,32.9022,32.8645,32.8833,39193.0
2023-07-10 11:00:00,34.87,34.88,34.83,34.86,14602.0,32.8928,32.9022,32.855,32.8833,14602.0
2023-07-10 11:05:00,34.85,34.87,34.83,34.84,7836.0,32.8739,32.8928,32.855,32.8645,7836.0
2023-07-10 11:10:00,34.83,34.87,34.82,34.86,16735.0,32.855,32.8928,32.8456,32.8833,16735.0
2023-07-10 11:15:00,34.87,34.87,34.83,34.83,5649.0,32.8928,32.8928,32.855,32.855,5649.0
2023-07-10 11:20:00,34.84,34.9,34.82,34.9,9546.0,32.8645,32.9211,32.8456,32.9211,9546.0
2023-07-10 11:25:00,34.89,34.94,34.89,34.92,29652.0,32.9116,32.9588,32.9116,32.9399,29652.0
2023-07-10 11:30:00,34.93,34.94,34.91,34.92,10711.0,32.9494,32.9588,32.9305,32.9399,10711.0
2023-07-10 11:35:00,34.92,34.93,34.9,34.91,9198.0,32.9399,32.9494,32.9211,32.9305,9198.0
2023-07-10 11:40:00,34.91,34.92,34.89,34.91,16172.0,32.9305,32.9399,32.9116,32.9305,16172.0
2023-07-10 11:45:00,34.91,34.95,34.89,34.95,18637.0,32.9305,32.9682,32.9116,32.9682,18637.0
2023-07-10 11:50:00,34.95,34.97,34.94,34.97,16739.0,32.9682,32.9871,32.9588,32.9871,16739.0
2023-07-10 11:55:00,34.97,34.99,34.95,34.95,27523.0,32.9871,33.006,32.9682,32.9682,27523.0
2023-07-10 12:00:00,34.95,34.96,34.87,34.93,198518.0,32.9682,32.9777,32.8928,32.9494,198518.0
2023-07-10 12:05:00,34.93,34.93,34.84,34.87,17298.0,32.9494,32.9494,32.8645,32.8928,17298.0
2023-07-10 12:10:00,34.87,34.9,34.86,34.9,43142.0,32.8928,32.9211,32.8833,32.9211,43142.0
2023-07-10 12:15:00,34.88,34.92,34.87,34.92,10779.0,32.9022,32.9399,32.8928,32.9399,10779.0
2023-07-10 12:20:00,34.92,34.95,34.92,34.95,10424.0,32.9399,32.9682,32.9399,32.9682,10424.0
2023-07-10 12:25:00,34.95,34.96,34.93,34.95,9656.0,32.9682,32.9777,32.9494,32.9682,9656.0
2023-07-10 12:30:00,34.95,34.98,34.94,34.97,7938.0,32.9682,32.9965,32.9588,32.9871,7938.0
2023-07-10 12:35:00,34.96,34.98,34.94,34.95,5804.0,32.9777,32.9965,32.9588,32.9682,5804.0
2023-07-10 12:40:00,34.95,34.97,34.95,34.97,8453.0,32.9682,32.9871,32.9682,32.9871,8453.0
2023-07-10 12:45:00,34.97,34.99,34.96,34.99,28594.0,32.9871,33.006,32.9777,33.006,28594.0
2023-07-10 12:50:00,34.98,34.98,34.95,34.97,7451.0,32.9965,32.9965,32.9682,32.9871,7451.0
2023-07-10 12:55:00,34.97,34.98,34.95,34.98,9818.0,32.9871,32.9965,32.9682,32.9965,9818.0
2023-07-10 13:00:00,34.98,35.0,34.96,35.0,11416.0,32.9965,33.0154,32.9777,33.0154,11416.0
2023-07-10 13:05:00,35.0,35.02,34.99,35.01,17701.0,33.0154,33.0343,33.006,33.0248,17701.0
2023-07-10 13:10:00,35.02,35.03,35.0,35.01,10287.0,33.0343,33.0437,33.0154,33.0248,10287.0
2023-07-10 13:15:00,35.01,35.02,35.0,35.02,8979.0,33.0248,33.0343,33.0154,33.0343,8979.0
2023-07-10 13:20:00,35.02,35.03,35.0,35.02,15199.0,33.0343,33.0437,33.0154,33.0343,15199.0
2023-07-10 13:25:00,35.02,35.03,34.99,35.01,9474.0,33.0343,33.0437,33.006,33.0248,9474.0
2023-07-10 13:30:00,35.02,35.03,34.99,35.0,17239.0,33.0343,33.0437,33.006,33.0154,17239.0
2023-07-10 13:35:00,34.99,35.0,34.97,34.98,29090.0,33.006,33.0154,32.9871,32.9965,29090.0
2023-07-10 13:40:00,34.98,35.02,34.98,35.01,12255.0,32.9965,33.0343,32.9965,33.0248,12255.0
2023-07-10 13:45:00,35.0,35.02,34.99,35.0,12968.0,33.0154,33.0343,33.006,33.0154,12968.0
2023-07-10 13:50:00,34.99,35.0,34.98,35.0,18127.0,33.006,33.0154,32.9965,33.0154,18127.0
2023-07-10 13:55:00,35.0,35.01,34.99,35.01,12098.0,33.0154,33.0248,33.006,33.0248,12098.0
2023-07-10 14:00:00,35.0,35.01,34.98,35.0,14731.0,33.0154,33.0248,32.9965,33.0154,14731.0
2023-07-10 14:05:00,35.0,35.01,34.98,34.98,7666.0,33.0154,33.0248,32.9965,32.9965,7666.0
2023-07-10 14:10:00,34.98,35.0,34.97,35.0,10964.0,32.9965,33.0154,32.9871,33.0154,10964.0
2023-07-10 14:15:00,35.0,35.02,34.99,35.0,15564.0,33.0154,33.0343,33.006,33.0154,15564.0
2023-07-10 14:20:00,34.99,35.03,34.99,35.02,11654.0,33.006,33.0437,33.006,33.0343,11654.0
2023-07-10 14:25:00,35.02,35.05,35.02,35.05,12580.0,33.0343,33.0626,33.0343,33.0626,12580.0
2023-07-10 14:30:00,35.05,35.07,35.02,35.02,22092.0,33.0626,33.0814,33.0343,33.0343,22092.0
2023-07-10 14:35:00,35.02,35.04,35.01,35.02,9306.0,33.0343,33.0531,33.0248,33.0343,9306.0
2023-07-10 14:40:00,35.02,35.02,35.0,35.01,8716.0,33.0343,33.0343,33.0154,33.0248,8716.0
2023-07-10 14:45:00,35.01,35.01,34.99,35.01,5866.0,33.0248,33.0248,33.006,33.0248,5866.0
2023-07-10 14:50:00,35.01,35.03,35.0,35.02,10242.0,33.0248,33.0437,33.0154,33.0343,10242.0
2023-07-10 14:55:00,35.02,35.04,35.01,35.02,19800.0,33.0343,33.0531,33.0248,33.0343,19800.0
2023-07-10 15:00:00,35.02,35.03,35.02,35.02,5772.0,33.0343,33.0437,33.0343,33.0343,5772.0
2023-07-10 15:05:00,35.03,35.04,35.0,35.02,24384.0,33.0437,33.0531,33.0154,33.0343,24384.0
2023-07-10 15:10:00,35.02,35.03,35.0,35.02,12239.0,33.0343,33.0437,33.0154,33.0343,12239.0
2023-07-10 15:15:00,35.02,35.03,35.01,35.02,13987.0,33.0343,33.0437,33.0248,33.0343,13987.0
2023-07-10 15:20:00,35.02,35.06,35.02,35.05,25740.0,33.0343,33.072,33.0343,33.0626,25740.0
2023-07-10 15:25:00,35.05,35.05,35.04,35.05,14987.0,33.0626,33.0626,33.0531,33.0626,14987.0
2023-07-10 15:30:00,35.04,35.05,35.01,35.02,16975.0,33.0531,33.0626,33.0248,33.0343,16975.0
2023-07-10 15:35:00,35.02,35.03,35.0,35.01,40795.0,33.0343,33.0437,33.0154,33.0248,40795.0
2023-07-10 15:40:00,35.01,35.03,35.0,35.02,42413.0,33.0248,33.0437,33.0154,33.0343,42413.0
2023-07-10 15:45:00,35.02,35.03,34.98,35.0,52636.0,33.0343,33.0437,32.9965,33.0154,52636.0
2023-07-10 15:50:00,34.99,35.03,34.97,35.01,68214.0,33.006,33.0437,32.9871,33.0248,68214.0
2023-07-10 15:55:00,35.02,35.03,35.0,35.03,191982.0,33.0343,33.0437,33.0154,33.0437,191982.0
2023-07-11 09:30:00,35.22,35.33,35.22,35.3,65302.0,33.2229,33.3267,33.2229,33.2984,65302.0
2023-07-11 09:35:00,35.32,35.32,35.17,35.22,16069.0,33.3173,33.3173,33.1758,33.2229,16069.0
2023-07-11 09:40:00,35.22,35.23,35.14,35.17,32209.0,33.2229,33.2324,33.1475,33.1758,32209.0
2023-07-11 09:45:00,35.17,35.25,35.17,35.25,26348.0,33.1758,33.2512,33.1758,33.2512,26348.0
2023-07-11 09:50:00,35.25,35.32,35.23,35.25,29294.0,33.2512,33.3173,33.2324,33.2512,29294.0
2023-07-11 09:55:00,35.25,35.27,35.23,35.27,12304.0,33.2512,33.2701,33.2324,33.2701,12304.0
2023-07-11 10:00:00,35.27,35.27,35.18,35.19,16766.0,33.2701,33.2701,33.1852,33.1946,16766.0
2023-07-11 10:05:00,35.2,35.22,35.17,35.21,39194.0,33.2041,33.2229,33.1758,33.2135,39194.0
2023-07-11 10:10:00,35.21,35.27,35.21,35.22,25972.0,33.2135,33.2701,33.2135,33.2229,25972.0
2023-07-11 10:15:00,35.22,35.3,35.21,35.29,22753.0,33.2229,33.2984,33.2135,33.289,22753.0
2023-07-11 10:20:00,35.29,35.3,35.25,35.27,30747.0,33.289,33.2984,33.2512,33.2701,30747.0
2023-07-11 10:25:00,35.27,35.28,35.24,35.25,15388.0,33.2701,33.2795,33.2418,33.2512,15388.0
2023-07-11 10:30:00,35.26,35.26,35.19,35.2,28099.0,33.2607,33.2607,33.1946,33.2041,28099.0
2023-07-11 10:35:00,35.2,35.27,35.19,35.25,44430.0,33.2041,33.2701,33.1946,33.2512,44430.0
2023-07-11 10:40:00,35.24,35.29,35.24,35.28,27417.0,33.2418,33.289,33.2418,33.2795,27417.0
2023-07-11 10:45:00,35.29,35.3,35.26,35.27,19051.0,33.289,33.2984,33.2607,33.2701,19051.0
2023-07-11 10:50:00,35.28,35.28,35.24,35.26,17452.0,33.2795,33.2795,33.2418,33.2607,17452.0
2023-07-11 10:55:00,35.26,35.26,35.18,35.21,24894.0,33.2607,33.2607,33.1852,33.2135,24894.0
2023-07-11 11:00:00,35.22,35.26,35.21,35.21,15051.0,33.2229,33.2607,33.2135,33.2135,15051.0
2023-07-11 11:05:00,35.22,35.22,35.16,35.16,33331.0,33.2229,33.2229,33.1663,33.1663,33331.0
2023-07-11 11:10:00,35.17,35.22,35.15,35.22,19610.0,33.1758,33.2229,33.1569,33.2229,19610.0
2023-07-11 11:15:00,35.22,35.22,35.15,35.19,24989.0,33.2229,33.2229,33.1569,33.1946,24989.0
2023-07-11 11:20:00,35.2,35.22,35.19,35.2,10700.0,33.2041,33.2229,33.1946,33.2041,10700.0
2023-07-11 11:25:00,35.19,35.19,35.15,35.18,15945.0,33.1946,33.1946,33.1569,33.1852,15945.0
2023-07-11 11:30:00,35.18,35.2,35.16,35.18,16706.0,33.1852,33.2041,33.1663,33.1852,16706.0
2023-07-11 11:35:00,35.17,35.21,35.17,35.2,43719.0,33.1758,33.2135,33.1758,33.2041,43719.0
2023-07-11 11:40:00,35.2,35.23,35.17,35.19,24444.0,33.2041,33.2324,33.1758,33.1946,24444.0
2023-07-11 11:45:00,35.18,35.2,35.17,35.18,12264.0,33.1852,33.2041,33.1758,33.1852,12264.0
2023-07-11 11:50:00,35.18,35.18,35.15,35.16,19440.0,33.1852,33.1852,33.1569,33.1663,19440.0
2023-07-11 11:55:00,35.16,35.21,35.15,35.18,13182.0,33.1663,33.2135,33.1569,33.1852,13182.0
2023-07-11 12:00:00,35.19,35.2,35.17,35.19,11932.0,33.1946,33.2041,33.1758,33.1946,11932.0
2023-07-11 12:05:00,35.18,35.2,35.17,35.18,22077.0,33.1852,33.2041,33.1758,33.1852,22077.0
2023-07-11 12:10:00,35.18,35.24,35.18,35.23,27703.0,33.1852,33.2418,33.1852,33.2324,27703.0
2023-07-11 12:15:00,35.23,35.24,35.22,35.23,22436.0,33.2324,33.2418,33.2229,33.2324,22436.0
2023-07-11 12:20:00,35.23,35.26,35.22,35.25,22818.0,33.2324,33.2607,33.2229,33.2512,22818.0
2023-07-11 12:25:00,35.25,35.25,35.18,35.23,37986.0,33.2512,33.2512,33.1852,33.2324,37986.0
2023-07-11 12:30:00,35.24,35.26,35.23,35.25,18056.0,33.2418,33.2607,33.2324,33.2512,18056.0
2023-07-11 12:35:00,35.23,35.25,35.22,35.23,22825.0,33.2324,33.2512,33.2229,33.2324,22825.0
2023-07-11 12:40:00,35.24,35.28,35.2,35.22,36346.0,33.2418,33.2795,33.2041,33.2229,36346.0
2023-07-11 12:45:00,35.22,35.24,35.21,35.24,19864.0,33.2229,33.2418,33.2135,33.2418,19864.0
2023-07-11 12:50:00,35.24,35.28,35.23,35.28,13526.0,33.2418,33.2795,33.2324,33.2795,13526.0
2023-07-11 12:55:00,35.28,35.29,35.24,35.27,32384.0,33.2795,33.289,33.2418,33.2701,32384.0
2023-07-11 13:00:00,35.27,35.28,35.24,35.25,32999.0,33.2701,33.2795,33.2418,33.2512,32999.0
2023-07-11 13:05:00,35.25,35.26,35.23,35.24,12439.0,33.2512,33.2607,33.2324,33.2418,12439.0
2023-07-11 13:10:00,35.23,35.24,35.21,35.23,17525.0,33.2324,33.2418,33.2135,33.2324,17525.0
2023-07-11 13:15:00,35.22,35.23,35.2,35.23,13350.0,33.2229,33.2324,33.2041,33.2324,13350.0
2023-07-11 13:20:00,35.23,35.24,35.19,35.2,14408.0,33.2324,33.2418,33.1946,33.2041,14408.0
2023-07-11 13:25:00,35.2,35.23,35.19,35.23,8288.0,33.2041,33.2324,33.1946,33.2324,8288.0
2023-07-11 13:30:00,35.23,35.23,35.18,35.19,9671.0,33.2324,33.2324,33.1852,33.1946,9671.0
2023-07-11 13:35:00,35.18,35.2,35.18,35.2,10071.0,33.1852,33.2041,33.1852,33.2041,10071.0
2023-07-11 13:40:00,35.2,35.22,35.2,35.22,10574.0,33.2041,33.2229,33.2041,33.2229,10574.0
2023-07-11 13:45:00,35.21,35.21,35.16,35.18,18145.0,33.2135,33.2135,33.1663,33.1852,18145.0
2023-07-11 13:50:00,35.18,35.21,35.17,35.2,10875.0,33.1852,33.2135,33.1758,33.2041,10875.0
2023-07-11 13:55:00,35.2,35.2,35.17,35.19,16249.0,33.2041,33.2041,33.1758,33.1946,16249.0
2023-07-11 14:00:00,35.2,35.21,35.19,35.2,7153.0,33.2041,33.2135,33.1946,33.2041,7153.0
2023-07-11 14:05:00,35.2,35.2,35.18,35.2,9919.0,33.2041,33.2041,33.1852,33.2041,9919.0
2023-07-11 14:10:00,35.19,35.19,35.14,35.17,15030.0,33.1946,33.1946,33.1475,33.1758,15030.0
2023-07-11 14:15:00,35.16,35.21,35.16,35.2,16885.0,33.1663,33.2135,33.1663,33.2041,16885.0
2023-07-11 14:20:00,35.2,35.22,35.2,35.21,27540.0,33.2041,33.2229,33.2041,33.2135,27540.0
2023-07-11 14:25:00,35.22,35.25,35.2,35.25,16216.0,33.2229,33.2512,33.2041,33.2512,16216.0
2023-07-11 14:30:00,35.25,35.25,35.22,35.23,18132.0,33.2512,33.2512,33.2229,33.2324,18132.0
2023-07-11 14:35:00,35.23,35.26,35.22,35.26,21280.0,33.2324,33.2607,33.2229,33.2607,21280.0
2023-07-11 14:40:00,35.26,35.28,35.25,35.27,24626.0,33.2607,33.2795,33.2512,33.2701,24626.0
2023-07-11 14:45:00,35.27,35.28,35.25,35.27,13984.0,33.2701,33.2795,33.2512,33.2701,13984.0
2023-07-11 14:50:00,35.28,35.29,35.26,35.28,23106.0,33.2795,33.289,33.2607,33.2795,23106.0
2023-07-11 14:55:00,35.27,35.31,35.27,35.28,38638.0,33.2701,33.3078,33.2701,33.2795,38638.0
2023-07-11 15:00:00,35.29,35.3,35.28,35.3,14624.0,33.289,33.2984,33.2795,33.2984,14624.0
2023-07-11 15:05:00,35.3,35.3,35.28,35.3,29668.0,33.2984,33.2984,33.2795,33.2984,29668.0
2023-07-11 15:10:00,35.3,35.3,35.27,35.29,24265.0,33.2984,33.2984,33.2701,33.289,24265.0
2023-07-11 15:15:00,35.29,35.3,35.28,35.3,32993.0,33.289,33.2984,33.2795,33.2984,32993.0
2023-07-11 15:20:00,35.3,35.3,35.26,35.29,59284.0,33.2984,33.2984,33.2607,33.289,59284.0
2023-07-11 15:25:00,35.29,35.33,35.29,35.33,28881.0,33.289,33.3267,33.289,33.3267,28881.0
2023-07-11 15:30:00,35.33,35.33,35.29,35.3,35913.0,33.3267,33.3267,33.289,33.2984,35913.0
2023-07-11 15:35:00,35.3,35.34,35.3,35.32,57273.0,33.2984,33.3361,33.2984,33.3173,57273.0
2023-07-11 15:40:00,35.32,35.37,35.3,35.37,93390.0,33.3173,33.3644,33.2984,33.3644,93390.0
2023-07-11 15:45:00,35.37,35.4,35.36,35.4,89617.0,33.3644,33.3927,33.355,33.3927,89617.0
2023-07-11 15:50:00,35.4,35.41,35.34,35.34,161496.0,33.3927,33.4022,33.3361,33.3361,161496.0
2023-07-11 15:55:00,35.35,35.41,35.33,35.39,252143.0,33.3456,33.4022,33.3267,33.3833,252143.0
2023-07-12 09:30:00,35.75,35.78,35.61,35.62,80450.0,33.7229,33.7512,33.5908,33.6002,80450.0
2023-07-12 09:35:00,35.63,35.68,35.54,35.61,34421.0,33.6097,33.6568,33.5248,33.5908,34421.0
2023-07-12 09:40:00,35.58,35.59,35.52,35.57,22736.0,33.5625,33.5719,33.5059,33.5531,22736.0
2023-07-12 09:45:00,35.57,35.61,35.51,35.55,22529.0,33.5531,33.5908,33.4965,33.5342,22529.0
2023-07-12 09:50:00,35.58,35.64,35.54,35.55,35151.0,33.5625,33.6191,33.5248,33.5342,35151.0
2023-07-12 09:55:00,35.54,35.54,35.46,35.49,26185.0,33.5248,33.5248,33.4493,33.4776,26185.0
2023-07-12 10:00:00,35.51,35.54,35.49,35.54,29515.0,33.4965,33.5248,33.4776,33.5248,29515.0
2023-07-12 10:05:00,35.53,35.53,35.45,35.5,24129.0,33.5153,33.5153,33.4399,33.4871,24129.0
2023-07-12 10:10:00,35.5,35.53,35.49,35.53,30430.0,33.4871,33.5153,33.4776,33.5153,30430.0
2023-07-12 10:15:00,35.54,35.55,35.48,35.5,15349.0,33.5248,33.5342,33.4682,33.4871,15349.0
2023-07-12 10:20:00,35.49,35.49,35.44,35.47,25941.0,33.4776,33.4776,33.4305,33.4588,25941.0
2023-07-12 10:25:00,35.47,35.5,35.42,35.5,27395.0,33.4588,33.4871,33.4116,33.4871,27395.0
2023-07-12 10:30:00,35.49,35.52,35.46,35.48,25302.0,33.4776,33.5059,33.4493,33.4682,25302.0
2023-07-12 10:35:00,35.48,35.54,35.48,35.52,17108.0,33.4682,33.5248,33.4682,33.5059,17108.0
2023-07-12 10:40:00,35.52,35.53,35.46,35.47,17529.0,33.5059,33.5153,33.4493,33.4588,17529.0
2023-07-12 10:45:00,35.48,35.5,35.46,35.48,22066.0,33.4682,33.4871,33.4493,33.4682,22066.0
2023-07-12 10:50:00,35.48,35.51,35.47,35.48,15795.0,33.4682,33.4965,33.4588,33.4682,15795.0
2023-07-12 10:55:00,35.47,35.54,35.47,35.54,23332.0,33.4588,33.5248,33.4588,33.5248,23332.0
2023-07-12 11:00:00,35.54,35.57,35.53,35.54,25408.0,33.5248,33.5531,33.5153,33.5248,25408.0
2023-07-12 11:05:00,35.54,35.54,35.48,35.51,12362.0,33.5248,33.5248,33.4682,33.4965,12362.0
2023-07-12 11:10:00,35.51,35.56,35.5,35.52,18458.0,33.4965,33.5436,33.4871,33.5059,18458.0
2023-07-12 11:15:00,35.52,35.53,35.51,35.53,19780.0,33.5059,33.5153,33.4965,33.5153,19780.0
2023-07-12 11:20:00,35.54,35.54,35.5,35.52,13618.0,33.5248,33.5248,33.4871,33.5059,13618.0
2023-07-12 11:25:00,35.52,35.53,35.5,35.52,16024.0,33.5059,33.5153,33.4871,33.5059,16024.0
2023-07-12 11:30:00,35.51,35.55,35.5,35.54,23620.0,33.4965,33.5342,33.4871,33.5248,23620.0
2023-07-12 11:35:00,35.55,35.55,35.48,35.5,29277.0,33.5342,33.5342,33.4682,33.4871,29277.0
2023-07-12 11:40:00,35.49,35.5,35.41,35.48,29983.0,33.4776,33.4871,33.4022,33.4682,29983.0
2023-07-12 11:45:00,35.47,35.5,35.45,35.49,17593.0,33.4588,33.4871,33.4399,33.4776,17593.0
2023-07-12 11:50:00,35.49,35.52,35.48,35.5,17647.0,33.4776,33.5059,33.4682,33.4871,17647.0
2023-07-12 11:55:00,35.5,35.52,35.45,35.48,35686.0,33.4871,33.5059,33.4399,33.4682,35686.0
2023-07-12 12:00:00,35.48,35.5,35.45,35.48,17831.0,33.4682,33.4871,33.4399,33.4682,17831.0
2023-07-12 12:05:00,35.48,35.51,35.47,35.5,18617.0,33.4682,33.4965,33.4588,33.4871,18617.0
2023-07-12 12:10:00,35.49,35.54,35.49,35.52,13199.0,33.4776,33.5248,33.4776,33.5059,13199.0
2023-07-12 12:15:00,35.52,35.53,35.47,35.49,33069.0,33.5059,33.5153,33.4588,33.4776,33069.0
2023-07-12 12:20:00,35.49,35.54,35.49,35.52,16761.0,33.4776,33.5248,33.4776,33.5059,16761.0
2023-07-12 12:25:00,35.51,35.52,35.48,35.52,17516.0,33.4965,33.5059,33.4682,33.5059,17516.0
2023-07-12 12:30:00,35.51,35.55,35.49,35.54,13644.0,33.4965,33.5342,33.4776,33.5248,13644.0
2023-07-12 12:35:00,35.55,35.57,35.52,35.55,22019.0,33.5342,33.5531,33.5059,33.5342,22019.0
2023-07-12 12:40:00,35.55,35.61,35.55,35.59,57518.0,33.5342,33.5908,33.5342,33.5719,57518.0
2023-07-12 12:45:00,35.58,35.61,35.56,35.6,30488.0,33.5625,33.5908,33.5436,33.5814,30488.0
2023-07-12 12:50:00,35.59,35.61,35.57,35.59,11433.0,33.5719,33.5908,33.5531,33.5719,11433.0
2023-07-12 12:55:00,35.59,35.62,35.58,35.59,10101.0,33.5719,33.6002,33.5625,33.5719,10101.0
2023-07-12 13:00:00,35.58,35.59,35.56,35.57,15603.0,33.5625,33.5719,33.5436,33.5531,15603.0
2023-07-12 13:05:00,35.57,35.61,35.57,35.59,7198.0,33.5531,33.5908,33.5531,33.5719,7198.0
2023-07-12 13:10:00,35.59,35.6,35.56,35.6,8332.0,33.5719,33.5814,33.5436,33.5814,8332.0
2023-07-12 13:15:00,35.6,35.63,35.59,35.62,23636.0,33.5814,33.6097,33.5719,33.6002,23636.0
2023-07-12 13:20:00,35.62,35.62,35.6,35.6,6975.0,33.6002,33.6002,33.5814,33.5814,6975.0
2023-07-12 13:25:00,35.61,35.63,35.59,35.59,22247.0,33.5908,33.6097,33.5719,33.5719,22247.0
2023-07-12 13:30:00,35.59,35.61,35.58,35.61,14220.0,33.5719,33.5908,33.5625,33.5908,14220.0
2023-07-12 13:35:00,35.61,35.62,35.58,35.59,9833.0,33.5908,33.6002,33.5625,33.5719,9833.0
2023-07-12 13:40:00,35.59,35.62,35.59,35.61,11335.0,33.5719,33.6002,33.5719,33.5908,11335.0
2023-07-12 13:45:00,35.61,35.63,35.6,35.63,11918.0,33.5908,33.6097,33.5814,33.6097,11918.0
2023-07-12 13:50:00,35.62,35.62,35.61,35.62,9100.0,33.6002,33.6002,33.5908,33.6002,9100.0
2023-07-12 13:55:00,35.62,35.65,35.59,35.61,29710.0,33.6002,33.6285,33.5719,33.5908,29710.0
2023-07-12 14:00:00,35.61,35.62,35.59,35.62,18776.0,33.5908,33.6002,33.5719,33.6002,18776.0
2023-07-12 14:05:00,35.62,35.65,35.61,35.64,11673.0,33.6002,33.6285,33.5908,33.6191,11673.0
2023-07-12 14:10:00,35.64,35.65,35.62,35.64,19730.0,33.6191,33.6285,33.6002,33.6191,19730.0
2023-07-12 14:15:00,35.64,35.65,35.62,35.62,12925.0,33.6191,33.6285,33.6002,33.6002,12925.0
2023-07-12 14:20:00,35.62,35.66,35.62,35.64,15773.0,33.6002,33.638,33.6002,33.6191,15773.0
2023-07-12 14:25:00,35.65,35.67,35.63,35.64,16140.0,33.6285,33.6474,33.6097,33.6191,16140.0
2023-07-12 14:30:00,35.64,35.65,35.62,35.64,12335.0,33.6191,33.6285,33.6002,33.6191,12335.0
2023-07-12 14:35:00,35.63,35.65,35.62,35.62,12350.0,33.6097,33.6285,33.6002,33.6002,12350.0
2023-07-12 14:40:00,35.62,35.64,35.59,35.64,17482.0,33.6002,33.6191,33.5719,33.6191,17482.0
2023-07-12 14:45:00,35.64,35.64,35.61,35.61,17539.0,33.6191,33.6191,33.5908,33.5908,17539.0
2023-07-12 14:50:00,35.62,35.62,35.6,35.62,9098.0,33.6002,33.6002,33.5814,33.6002,9098.0
2023-07-12 14:55:00,35.62,35.62,35.57,35.59,61513.0,33.6002,33.6002,33.5531,33.5719,61513.0
2023-07-12 15:00:00,35.6,35.61,35.58,35.61,19570.0,33.5814,33.5908,33.5625,33.5908,19570.0
2023-07-12 15:05:00,35.61,35.62,35.6,35.61,13185.0,33.5908,33.6002,33.5814,33.5908,13185.0
2023-07-12 15:10:00,35.62,35.62,35.58,35.61,33699.0,33.6002,33.6002,33.5625,33.5908,33699.0
2023-07-12 15:15:00,35.62,35.63,35.6,35.61,10551.0,33.6002,33.6097,33.5814,33.5908,10551.0
2023-07-12 15:20:00,35.6,35.6,35.53,35.54,35079.0,33.5814,33.5814,33.5153,33.5248,35079.0
2023-07-12 15:25:00,35.53,35.56,35.52,35.55,26484.0,33.5153,33.5436,33.5059,33.5342,26484.0
2023-07-12 15:30:00,35.55,35.57,35.53,35.54,56007.0,33.5342,33.5531,33.5153,33.5248,56007.0
2023-07-12 15:35:00,35.55,35.56,35.53,35.54,25821.0,33.5342,33.5436,33.5153,33.5248,25821.0
2023-07-12 15:40:00,35.54,35.56,35.52,35.53,56976.0,33.5248,33.5436,33.5059,33.5153,56976.0
2023-07-12 15:45:00,35.54,35.54,35.52,35.52,63899.0,33.5248,33.5248,33.5059,33.5059,63899.0
2023-07-12 15:50:00,35.52,35.54,35.47,35.54,188385.0,33.5059,33.5248,33.4588,33.5248,188385.0
2023-07-12 15:55:00,35.54,35.57,35.53,35.57,263923.0,33.5248,33.5531,33.5153,33.5531,263923.0
2023-07-13 09:30:00,35.75,35.81,35.73,35.77,57297.0,33.7229,33.7795,33.704,33.7417,57297.0
2023-07-13 09:35:00,35.76,35.77,35.68,35.73,26383.0,33.7323,33.7417,33.6568,33.704,26383.0
2023-07-13 09:40:00,35.73,35.85,35.73,35.78,28142.0,33.704,33.8172,33.704,33.7512,28142.0
2023-07-13 09:45:00,35.77,35.85,35.77,35.82,22599.0,33.7417,33.8172,33.7417,33.7889,22599.0
2023-07-13 09:50:00,35.81,35.9,35.81,35.89,14431.0,33.7795,33.8644,33.7795,33.8549,14431.0
2023-07-13 09:55:00,35.89,35.97,35.86,35.89,53965.0,33.8549,33.9304,33.8266,33.8549,53965.0
2023-07-13 10:00:00,35.89,35.89,35.78,35.79,46270.0,33.8549,33.8549,33.7512,33.7606,46270.0
2023-07-13 10:05:00,35.8,35.81,35.75,35.77,35448.0,33.77,33.7795,33.7229,33.7417,35448.0
2023-07-13 10:10:00,35.76,35.76,35.71,35.76,28518.0,33.7323,33.7323,33.6851,33.7323,28518.0
2023-07-13 10:15:00,35.76,35.79,35.72,35.73,19654.0,33.7323,33.7606,33.6946,33.704,19654.0
2023-07-13 10:20:00,35.73,35.73,35.69,35.72,31577.0,33.704,33.704,33.6663,33.6946,31577.0
2023-07-13 10:25:00,35.73,35.81,35.71,35.79,26709.0,33.704,33.7795,33.6851,33.7606,26709.0
2023-07-13 10:30:00,35.78,35.85,35.76,35.82,19855.0,33.7512,33.8172,33.7323,33.7889,19855.0
2023-07-13 10:35:00,35.82,35.86,35.79,35.79,14665.0,33.7889,33.8266,33.7606,33.7606,14665.0
2023-07-13 10:40:00,35.77,35.81,35.77,35.78,15842.0,33.7417,33.7795,33.7417,33.7512,15842.0
2023-07-13 10:45:00,35.77,35.78,35.71,35.75,17676.0,33.7417,33.7512,33.6851,33.7229,17676.0
2023-07-13 10:50:00,35.75,35.75,35.71,35.73,29273.0,33.7229,33.7229,33.6851,33.704,29273.0
2023-07-13 10:55:00,35.73,35.74,35.71,35.73,16968.0,33.704,33.7134,33.6851,33.704,16968.0
2023-07-13 11:00:00,35.74,35.76,35.73,35.75,10877.0,33.7134,33.7323,33.704,33.7229,10877.0
2023-07-13 11:05:00,35.75,35.76,35.73,35.73,11323.0,33.7229,33.7323,33.704,33.704,11323.0
2023-07-13 11:10:00,35.74,35.76,35.71,35.72,13554.0,33.7134,33.7323,33.6851,33.6946,13554.0
2023-07-13 11:15:00,35.73,35.76,35.72,35.76,14423.0,33.704,33.7323,33.6946,33.7323,14423.0
2023-07-13 11:20:00,35.76,35.76,35.73,35.75,16570.0,33.7323,33.7323,33.704,33.7229,16570.0
2023-07-13 11:25:00,35.75,35.77,35.74,35.76,16580.0,33.7229,33.7417,33.7134,33.7323,16580.0
2023-07-13 11:30:00,35.76,35.76,35.72,35.73,13094.0,33.7323,33.7323,33.6946,33.704,13094.0
2023-07-13 11:35:00,35.73,35.73,35.7,35.73,13065.0,33.704,33.704,33.6757,33.704,13065.0
2023-07-13 11:40:00,35.73,35.76,35.72,35.76,10487.0,33.704,33.7323,33.6946,33.7323,10487.0
2023-07-13 11:45:00,35.76,35.77,35.73,35.73,12949.0,33.7323,33.7417,33.704,33.704,12949.0
2023-07-13 11:50:00,35.73,35.76,35.72,35.76,13439.0,33.704,33.7323,33.6946,33.7323,13439.0
2023-07-13 11:55:00,35.76,35.77,35.75,35.76,6075.0,33.7323,33.7417,33.7229,33.7323,6075.0
2023-07-13 12:00:00,35.76,35.76,35.74,35.75,7747.0,33.7323,33.7323,33.7134,33.7229,7747.0
2023-07-13 12:05:00,35.74,35.79,35.73,35.79,10367.0,33.7134,33.7606,33.704,33.7606,10367.0
2023-07-13 12:10:00,35.79,35.81,35.77,35.81,16982.0,33.7606,33.7795,33.7417,33.7795,16982.0
2023-07-13 12:15:00,35.8,35.82,35.79,35.8,19065.0,33.77,33.7889,33.7606,33.77,19065.0
2023-07-13 12:20:00,35.8,35.81,35.75,35.76,14093.0,33.77,33.7795,33.7229,33.7323,14093.0
2023-07-13 12:25:00,35.76,35.78,35.74,35.75,14606.0,33.7323,33.7512,33.7134,33.7229,14606.0
2023-07-13 12:30:00,35.76,35.79,35.75,35.77,22445.0,33.7323,33.7606,33.7229,33.7417,22445.0
2023-07-13 12:35:00,35.78,35.82,35.78,35.8,18858.0,33.7512,33.7889,33.7512,33.77,18858.0
2023-07-13 12:40:00,35.8,35.83,35.8,35.83,7704.0,33.77,33.7983,33.77,33.7983,7704.0
2023-07-13 12:45:00,35.82,35.84,35.77,35.78,25716.0,33.7889,33.8078,33.7417,33.7512,25716.0
2023-07-13 12:50:00,35.78,35.83,35.77,35.82,29070.0,33.7512,33.7983,33.7417,33.7889,29070.0
2023-07-13 12:55:00,35.82,35.82,35.78,35.82,13257.0,33.7889,33.7889,33.7512,33.7889,13257.0
2023-07-13 13:00:00,35.81,35.82,35.79,35.81,9492.0,33.7795,33.7889,33.7606,33.7795,9492.0
2023-07-13 13:05:00,35.81,35.82,35.78,35.8,12599.0,33.7795,33.7889,33.7512,33.77,12599.0
2023-07-13 13:10:00,35.79,35.82,35.78,35.82,7000.0,33.7606,33.7889,33.7512,33.7889,7000.0
2023-07-13 13:15:00,35.82,35.83,35.78,35.81,12437.0,33.7889,33.7983,33.7512,33.7795,12437.0
2023-07-13 13:20:00,35.81,35.86,35.79,35.84,67346.0,33.7795,33.8266,33.7606,33.8078,67346.0
2023-07-13 13:25:00,35.84,35.84,35.83,35.83,11048.0,33.8078,33.8078,33.7983,33.7983,11048.0
2023-07-13 13:30:00,35.83,35.85,35.82,35.85,8451.0,33.7983,33.8172,33.7889,33.8172,8451.0
2023-07-13 13:35:00,35.85,35.85,35.82,35.84,9558.0,33.8172,33.8172,33.7889,33.8078,9558.0
2023-07-13 13:40:00,35.83,35.85,35.82,35.82,9383.0,33.7983,33.8172,33.7889,33.7889,9383.0
2023-07-13 13:45:00,35.83,35.85,35.82,35.84,8246.0,33.7983,33.8172,33.7889,33.8078,8246.0
2023-07-13 13:50:00,35.85,35.85,35.81,35.83,22322.0,33.8172,33.8172,33.7795,33.7983,22322.0
2023-07-13 13:55:00,35.83,35.84,35.82,35.84,11484.0,33.7983,33.8078,33.7889,33.8078,11484.0
2023-07-13 14:00:00,35.83,35.84,35.81,35.84,13186.0,33.7983,33.8078,33.7795,33.8078,13186.0
2023-07-13 14:05:00,35.84,35.87,35.83,35.86,17157.0,33.8078,33.8361,33.7983,33.8266,17157.0
2023-07-13 14:10:00,35.86,35.86,35.84,35.86,9662.0,33.8266,33.8266,33.8078,33.8266,9662.0
2023-07-13 14:15:00,35.87,35.89,35.85,35.87,13165.0,33.8361,33.8549,33.8172,33.8361,13165.0
2023-07-13 14:20:00,35.87,35.87,35.85,35.86,16835.0,33.8361,33.8361,33.8172,33.8266,16835.0
2023-07-13 14:25:00,35.86,35.86,35.81,35.83,47099.0,33.8266,33.8266,33.7795,33.7983,47099.0
2023-07-13 14:30:00,35.83,35.85,35.81,35.82,39585.0,33.7983,33.8172,33.7795,33.7889,39585.0
2023-07-13 14:35:00,35.83,35.83,35.81,35.82,8491.0,33.7983,33.7983,33.7795,33.7889,8491.0
2023-07-13 14:40:00,35.82,35.83,35.79,35.8,21482.0,33.7889,33.7983,33.7606,33.77,21482.0
2023-07-13 14:45:00,35.8,35.84,35.79,35.83,17302.0,33.77,33.8078,33.7606,33.7983,17302.0
2023-07-13 14:50:00,35.84,35.85,35.81,35.81,20467.0,33.8078,33.8172,33.7795,33.7795,20467.0
2023-07-13 14:55:00,35.8,35.84,35.79,35.8,33998.0,33.77,33.8078,33.7606,33.77,33998.0
2023-07-13 15:00:00,35.8,35.85,35.78,35.84,39487.0,33.77,33.8172,33.7512,33.8078,39487.0
2023-07-13 15:05:00,35.84,35.84,35.79,35.8,40202.0,33.8078,33.8078,33.7606,33.77,40202.0
2023-07-13 15:10:00,35.8,35.83,35.79,35.8,32431.0,33.77,33.7983,33.7606,33.77,32431.0
2023-07-13 15:15:00,35.8,35.83,35.79,35.8,35985.0,33.77,33.7983,33.7606,33.77,35985.0
2023-07-13 15:20:00,35.81,35.87,35.8,35.84,49698.0,33.7795,33.8361,33.77,33.8078,49698.0
2023-07-13 15:25:00,35.83,35.84,35.81,35.83,33922.0,33.7983,33.8078,33.7795,33.7983,33922.0
2023-07-13 15:30:00,35.82,35.84,35.81,35.82,38400.0,33.7889,33.8078,33.7795,33.7889,38400.0
2023-07-13 15:35:00,35.82,35.86,35.81,35.84,54702.0,33.7889,33.8266,33.7795,33.8078,54702.0
2023-07-13 15:40:00,35.84,35.88,35.83,35.88,84248.0,33.8078,33.8455,33.7983,33.8455,84248.0
2023-07-13 15:45:00,35.88,35.89,35.84,35.84,111555.0,33.8455,33.8549,33.8078,33.8078,111555.0
2023-07-13 15:50:00,35.84,35.91,35.84,35.88,110341.0,33.8078,33.8738,33.8078,33.8455,110341.0
2023-07-13 15:55:00,35.87,35.88,35.81,35.81,233715.0,33.8361,33.8455,33.7795,33.7795,233715.0
2023-07-14 09:30:00,34.93,34.93,34.36,34.43,214813.0,32.9494,32.9494,32.4117,32.4777,214813.0
2023-07-14 09:35:00,34.43,34.57,34.34,34.45,115337.0,32.4777,32.6098,32.3928,32.4966,115337.0
2023-07-14 09:40:00,34.44,34.5,34.19,34.2,226906.0,32.4872,32.5438,32.2513,32.2608,226906.0
2023-07-14 09:45:00,34.21,34.25,34.09,34.16,114555.0,32.2702,32.3079,32.157,32.223,114555.0
2023-07-14 09:50:00,34.15,34.19,33.96,33.96,109958.0,32.2136,32.2513,32.0344,32.0344,109958.0
2023-07-14 09:55:00,33.97,34.03,33.96,33.98,74439.0,32.0438,32.1004,32.0344,32.0532,74439.0
2023-07-14 10:00:00,33.97,34.02,33.9,34.0,144062.0,32.0438,32.091,31.9778,32.0721,144062.0
2023-07-14 10:05:00,33.99,34.05,33.91,33.97,179834.0,32.0627,32.1193,31.9872,32.0438,179834.0
2023-07-14 10:10:00,33.96,34.0,33.8,33.87,156533.0,32.0344,32.0721,31.8834,31.9495,156533.0
2023-07-14 10:15:00,33.87,34.01,33.86,33.89,81962.0,31.9495,32.0815,31.94,31.9683,81962.0
2023-07-14 10:20:00,33.89,33.91,33.83,33.87,73814.0,31.9683,31.9872,31.9117,31.9495,73814.0
2023-07-14 10:25:00,33.87,33.87,33.66,33.7,244038.0,31.9495,31.9495,31.7514,31.7891,244038.0
2023-07-14 10:30:00,33.7,33.8,33.58,33.6,147732.0,31.7891,31.8834,31.6759,31.6948,147732.0
2023-07-14 10:35:00,33.61,33.68,33.58,33.64,92577.0,31.7042,31.7702,31.6759,31.7325,92577.0
2023-07-14 10:40:00,33.63,33.66,33.49,33.53,93132.0,31.7231,31.7514,31.591,31.6288,93132.0
2023-07-14 10:45:00,33.52,33.54,33.47,33.48,65644.0,31.6193,31.6382,31.5722,31.5816,65644.0
2023-07-14 10:50:00,33.48,33.52,33.44,33.46,74474.0,31.5816,31.6193,31.5439,31.5627,74474.0
2023-07-14 10:55:00,33.45,33.5,33.43,33.45,61312.0,31.5533,31.6005,31.5344,31.5533,61312.0
2023-07-14 11:00:00,33.45,33.56,33.44,33.54,55850.0,31.5533,31.6571,31.5439,31.6382,55850.0
2023-07-14 11:05:00,33.55,33.62,33.53,33.59,44840.0,31.6476,31.7137,31.6288,31.6854,44840.0
2023-07-14 11:10:00,33.58,33.6,33.54,33.55,23540.0,31.6759,31.6948,31.6382,31.6476,23540.0
2023-07-14 11:15:00,33.55,33.64,33.54,33.63,31203.0,31.6476,31.7325,31.6382,31.7231,31203.0
2023-07-14 11:20:00,33.63,33.63,33.57,33.59,41008.0,31.7231,31.7231,31.6665,31.6854,41008.0
2023-07-14 11:25:00,33.6,33.68,33.59,33.65,42128.0,31.6948,31.7702,31.6854,31.742,42128.0
2023-07-14 11:30:00,33.65,33.69,33.65,33.66,19675.0,31.742,31.7797,31.742,31.7514,19675.0
2023-07-14 11:35:00,33.66,33.74,33.65,33.72,71777.0,31.7514,31.8268,31.742,31.808,71777.0
2023-07-14 11:40:00,33.72,33.72,33.64,33.66,27241.0,31.808,31.808,31.7325,31.7514,27241.0
2023-07-14 11:45:00,33.65,33.69,33.63,33.68,31274.0,31.742,31.7797,31.7231,31.7702,31274.0
2023-07-14 11:50:00,33.68,33.74,33.67,33.73,38127.0,31.7702,31.8268,31.7608,31.8174,38127.0
2023-07-14 11:55:00,33.74,33.82,33.73,33.82,58521.0,31.8268,31.9023,31.8174,31.9023,58521.0
2023-07-14 12:00:00,33.82,33.84,33.79,33.81,168124.0,31.9023,31.9212,31.874,31.8929,168124.0
2023-07-14 12:05:00,33.8,33.84,33.79,33.82,90042.0,31.8834,31.9212,31.874,31.9023,90042.0
2023-07-14 12:10:00,33.81,33.84,33.79,33.8,45156.0,31.8929,31.9212,31.874,31.8834,45156.0
2023-07-14 12:15:00,33.79,33.79,33.69,33.72,58446.0,31.874,31.874,31.7797,31.808,58446.0
2023-07-14 12:20:00,33.71,33.71,33.63,33.63,29834.0,31.7985,31.7985,31.7231,31.7231,29834.0
2023-07-14 12:25:00,33.63,33.72,33.61,33.7,70393.0,31.7231,31.808,31.7042,31.7891,70393.0
2023-07-14 12:30:00,33.7,33.7,33.61,33.66,21793.0,31.7891,31.7891,31.7042,31.7514,21793.0
2023-07-14 12:35:00,33.65,33.68,33.64,33.66,13047.0,31.742,31.7702,31.7325,31.7514,13047.0
2023-07-14 12:40:00,33.65,33.68,33.64,33.66,16543.0,31.742,31.7702,31.7325,31.7514,16543.0
2023-07-14 12:45:00,33.66,33.7,33.64,33.7,34616.0,31.7514,31.7891,31.7325,31.7891,34616.0
2023-07-14 12:50:00,33.71,33.71,33.67,33.67,20569.0,31.7985,31.7985,31.7608,31.7608,20569.0
2023-07-14 12:55:00,33.68,33.69,33.63,33.63,21055.0,31.7702,31.7797,31.7231,31.7231,21055.0
2023-07-14 13:00:00,33.63,33.66,33.59,33.6,24192.0,31.7231,31.7514,31.6854,31.6948,24192.0
2023-07-14 13:05:00,33.6,33.61,33.57,33.58,20135.0,31.6948,31.7042,31.6665,31.6759,20135.0
2023-07-14 13:10:00,33.58,33.59,33.56,33.58,12077.0,31.6759,31.6854,31.6571,31.6759,12077.0
2023-07-14 13:15:00,33.58,33.62,33.57,33.61,24572.0,31.6759,31.7137,31.6665,31.7042,24572.0
2023-07-14 13:20:00,33.61,33.63,33.58,33.59,71411.0,31.7042,31.7231,31.6759,31.6854,71411.0
2023-07-14 13:25:00,33.58,33.64,33.57,33.63,26343.0,31.6759,31.7325,31.6665,31.7231,26343.0
2023-07-14 13:30:00,33.63,33.64,33.55,33.58,21492.0,31.7231,31.7325,31.6476,31.6759,21492.0
2023-07-14 13:35:00,33.58,33.6,33.53,33.59,23601.0,31.6759,31.6948,31.6288,31.6854,23601.0
2023-07-14 13:40:00,33.59,33.63,33.55,33.55,56378.0,31.6854,31.7231,31.6476,31.6476,56378.0
2023-07-14 13:45:00,33.55,33.56,33.51,33.54,65197.0,31.6476,31.6571,31.6099,31.6382,65197.0
2023-07-14 13:50:00,33.54,33.58,33.53,33.58,32981.0,31.6382,31.6759,31.6288,31.6759,32981.0
2023-07-14 13:55:00,33.59,33.63,33.57,33.58,47865.0,31.6854,31.7231,31.6665,31.6759,47865.0
2023-07-14 14:00:00,33.58,33.62,33.57,33.61,32076.0,31.6759,31.7137,31.6665,31.7042,32076.0
2023-07-14 14:05:00,33.6,33.65,33.6,33.64,37327.0,31.6948,31.742,31.6948,31.7325,37327.0
2023-07-14 14:10:00,33.64,33.68,33.63,33.68,13286.0,31.7325,31.7702,31.7231,31.7702,13286.0
2023-07-14 14:15:00,33.68,33.72,33.68,33.72,18493.0,31.7702,31.808,31.7702,31.808,18493.0
2023-07-14 14:20:00,33.72,33.72,33.65,33.66,21867.0,31.808,31.808,31.742,31.7514,21867.0
2023-07-14 14:25:00,33.66,33.69,33.65,33.69,23485.0,31.7514,31.7797,31.742,31.7797,23485.0
2023-07-14 14:30:00,33.69,33.69,33.64,33.66,21059.0,31.7797,31.7797,31.7325,31.7514,21059.0
2023-07-14 14:35:00,33.66,33.66,33.64,33.65,21655.0,31.7514,31.7514,31.7325,31.742,21655.0
2023-07-14 14:40:00,33.65,33.67,33.64,33.66,43644.0,31.742,31.7608,31.7325,31.7514,43644.0
2023-07-14 14:45:00,33.66,33.71,33.65,33.67,40558.0,31.7514,31.7985,31.742,31.7608,40558.0
2023-07-14 14:50:00,33.67,33.71,33.67,33.68,26543.0,31.7608,31.7985,31.7608,31.7702,26543.0
2023-07-14 14:55:00,33.68,33.69,33.64,33.65,25196.0,31.7702,31.7797,31.7325,31.742,25196.0
2023-07-14 15:00:00,33.65,33.65,33.55,33.55,79879.0,31.742,31.742,31.6476,31.6476,79879.0
2023-07-14 15:05:00,33.55,33.6,33.55,33.59,34990.0,31.6476,31.6948,31.6476,31.6854,34990.0
2023-07-14 15:10:00,33.6,33.65,33.59,33.65,16442.0,31.6948,31.742,31.6854,31.742,16442.0
2023-07-14 15:15:00,33.65,33.67,33.62,33.62,53811.0,31.742,31.7608,31.7137,31.7137,53811.0
2023-07-14 15:20:00,33.63,33.63,33.55,33.56,63151.0,31.7231,31.7231,31.6476,31.6571,63151.0
2023-07-14 15:25:00,33.56,33.59,33.54,33.59,52498.0,31.6571,31.6854,31.6382,31.6854,52498.0
2023-07-14 15:30:00,33.59,33.61,33.56,33.58,90310.0,31.6854,31.7042,31.6571,31.6759,90310.0
2023-07-14 15:35:00,33.58,33.6,33.55,33.59,54288.0,31.6759,31.6948,31.6476,31.6854,54288.0
2023-07-14 15:40:00,33.59,33.61,33.55,33.55,108184.0,31.6854,31.7042,31.6476,31.6476,108184.0
2023-07-14 15:45:00,33.56,33.58,33.51,33.53,153626.0,31.6571,31.6759,31.6099,31.6288,153626.0
2023-07-14 15:50:00,33.53,33.58,33.51,33.57,221272.0,31.6288,31.6759,31.6099,31.6665,221272.0
2023-07-14 15:55:00,33.57,33.6,33.51,33.57,545396.0,31.6665,31.6948,31.6099,31.6665,545396.0
2023-07-17 09:30:00,33.51,33.61,33.46,33.5,72582.0,31.6099,31.7042,31.5627,31.6005,72582.0
2023-07-17 09:35:00,33.49,33.52,33.43,33.49,27762.0,31.591,31.6193,31.5344,31.591,27762.0
2023-07-17 09:40:00,33.48,33.56,33.45,33.55,28654.0,31.5816,31.6571,31.5533,31.6476,28654.0
2023-07-17 09:45:00,33.55,33.68,33.55,33.66,47111.0,31.6476,31.7702,31.6476,31.7514,47111.0
2023-07-17 09:50:00,33.67,33.76,33.67,33.76,25388.0,31.7608,31.8457,31.7608,31.8457,25388.0
2023-07-17 09:55:00,33.75,33.8,33.73,33.75,29427.0,31.8363,31.8834,31.8174,31.8363,29427.0
2023-07-17 10:00:00,33.76,33.81,33.73,33.79,49468.0,31.8457,31.8929,31.8174,31.874,49468.0
2023-07-17 10:05:00,33.78,33.82,33.76,33.77,73034.0,31.8646,31.9023,31.8457,31.8551,73034.0
2023-07-17 10:10:00,33.77,33.78,33.68,33.72,54497.0,31.8551,31.8646,31.7702,31.808,54497.0
2023-07-17 10:15:00,33.73,33.78,33.66,33.66,44478.0,31.8174,31.8646,31.7514,31.7514,44478.0
2023-07-17 10:20:00,33.66,33.68,33.61,33.63,30705.0,31.7514,31.7702,31.7042,31.7231,30705.0
2023-07-17 10:25:00,33.64,33.64,33.57,33.59,57759.0,31.7325,31.7325,31.6665,31.6854,57759.0
2023-07-17 10:30:00,33.59,33.63,33.54,33.55,39877.0,31.6854,31.7231,31.6382,31.6476,39877.0
2023-07-17 10:35:00,33.55,33.57,33.51,33.54,43698.0,31.6476,31.6665,31.6099,31.6382,43698.0
2023-07-17 10:40:00,33.53,33.6,33.52,33.59,35382.0,31.6288,31.6948,31.6193,31.6854,35382.0
2023-07-17 10:45:00,33.59,33.59,33.54,33.58,21360.0,31.6854,31.6854,31.6382,31.6759,21360.0
2023-07-17 10:50:00,33.58,33.58,33.54,33.55,32344.0,31.6759,31.6759,31.6382,31.6476,32344.0
2023-07-17 10:55:00,33.55,33.55,33.5,33.52,28983.0,31.6476,31.6476,31.6005,31.6193,28983.0
2023-07-17 11:00:00,33.52,33.53,33.49,33.5,27225.0,31.6193,31.6288,31.591,31.6005,27225.0
2023-07-17 11:05:00,33.51,33.51,33.48,33.51,19029.0,31.6099,31.6099,31.5816,31.6099,19029.0
2023-07-17 11:10:00,33.51,33.54,33.5,33.53,34881.0,31.6099,31.6382,31.6005,31.6288,34881.0
2023-07-17 11:15:00,33.53,33.56,33.51,33.52,46376.0,31.6288,31.6571,31.6099,31.6193,46376.0
2023-07-17 11:20:00,33.52,33.53,33.48,33.52,35301.0,31.6193,31.6288,31.5816,31.6193,35301.0
2023-07-17 11:25:00,33.52,33.53,33.48,33.5,62436.0,31.6193,31.6288,31.5816,31.6005,62436.0
2023-07-17 11:30:00,33.5,33.52,33.49,33.52,33163.0,31.6005,31.6193,31.591,31.6193,33163.0
2023-07-17 11:35:00,33.52,33.56,33.51,33.55,33141.0,31.6193,31.6571,31.6099,31.6476,33141.0
2023-07-17 11:40:00,33.55,33.56,33.52,33.55,17943.0,31.6476,31.6571,31.6193,31.6476,17943.0
2023-07-17 11:45:00,33.55,33.57,33.55,33.56,16664.0,31.6476,31.6665,31.6476,31.6571,16664.0
2023-07-17 11:50:00,33.55,33.58,33.52,33.54,87471.0,31.6476,31.6759,31.6193,31.6382,87471.0
2023-07-17 11:55:00,33.54,33.58,33.53,33.57,26374.0,31.6382,31.6759,31.6288,31.6665,26374.0
2023-07-17 12:00:00,33.57,33.58,33.52,33.52,36440.0,31.6665,31.6759,31.6193,31.6193,36440.0
2023-07-17 12:05:00,33.53,33.55,33.48,33.48,22372.0,31.6288,31.6476,31.5816,31.5816,22372.0
2023-07-17 12:10:00,33.48,33.51,33.48,33.48,24993.0,31.5816,31.6099,31.5816,31.5816,24993.0
2023-07-17 12:15:00,33.48,33.51,33.48,33.48,16118.0,31.5816,31.6099,31.5816,31.5816,16118.0
2023-07-17 12:20:00,33.48,33.5,33.47,33.49,24043.0,31.5816,31.6005,31.5722,31.591,24043.0
2023-07-17 12:25:00,33.48,33.5,33.46,33.47,11594.0,31.5816,31.6005,31.5627,31.5722,11594.0
2023-07-17 12:30:00,33.47,33.51,33.46,33.5,17725.0,31.5722,31.6099,31.5627,31.6005,17725.0
2023-07-17 12:35:00,33.49,33.5,33.47,33.48,17251.0,31.591,31.6005,31.5722,31.5816,17251.0
2023-07-17 12:40:00,33.48,33.51,33.48,33.5,10007.0,31.5816,31.6099,31.5816,31.6005,10007.0
2023-07-17 12:45:00,33.5,33.5,33.47,33.48,12975.0,31.6005,31.6005,31.5722,31.5816,12975.0
2023-07-17 12:50:00,33.48,33.49,33.47,33.48,11188.0,31.5816,31.591,31.5722,31.5816,11188.0
2023-07-17 12:55:00,33.49,33.51,33.48,33.5,14729.0,31.591,31.6099,31.5816,31.6005,14729.0
2023-07-17 13:00:00,33.5,33.5,33.48,33.5,19232.0,31.6005,31.6005,31.5816,31.6005,19232.0
2023-07-17 13:05:00,33.5,33.51,33.47,33.5,25207.0,31.6005,31.6099,31.5722,31.6005,25207.0
2023-07-17 13:10:00,33.5,33.51,33.48,33.51,15831.0,31.6005,31.6099,31.5816,31.6099,15831.0
2023-07-17 13:15:00,33.51,33.52,33.49,33.52,20558.0,31.6099,31.6193,31.591,31.6193,20558.0
2023-07-17 13:20:00,33.52,33.52,33.49,33.51,19819.0,31.6193,31.6193,31.591,31.6099,19819.0
2023-07-17 13:25:00,33.51,33.51,33.5,33.51,12841.0,31.6099,31.6099,31.6005,31.6099,12841.0
2023-07-17 13:30:00,33.51,33.51,33.49,33.5,44773.0,31.6099,31.6099,31.591,31.6005,44773.0
2023-07-17 13:35:00,33.5,33.51,33.48,33.48,20911.0,31.6005,31.6099,31.5816,31.5816,20911.0
2023-07-17 13:40:00,33.49,33.5,33.48,33.5,25015.0,31.591,31.6005,31.5816,31.6005,25015.0
2023-07-17 13:45:00,33.5,33.5,33.49,33.5,4355.0,31.6005,31.6005,31.591,31.6005,4355.0
2023-07-17 13:50:00,33.5,33.5,33.48,33.48,29867.0,31.6005,31.6005,31.5816,31.5816,29867.0
2023-07-17 13:55:00,33.48,33.5,33.48,33.5,19742.0,31.5816,31.6005,31.5816,31.6005,19742.0
2023-07-17 14:00:00,33.5,33.51,33.48,33.48,40417.0,31.6005,31.6099,31.5816,31.5816,40417.0
2023-07-17 14:05:00,33.48,33.49,33.48,33.48,6360.0,31.5816,31.591,31.5816,31.5816,6360.0
2023-07-17 14:10:00,33.48,33.5,33.48,33.5,14734.0,31.5816,31.6005,31.5816,31.6005,14734.0
2023-07-17 14:15:00,33.5,33.51,33.44,33.45,53977.0,31.6005,31.6099,31.5439,31.5533,53977.0
2023-07-17 14:20:00,33.45,33.47,33.44,33.47,16948.0,31.5533,31.5722,31.5439,31.5722,16948.0
2023-07-17 14:25:00,33.47,33.47,33.44,33.45,18086.0,31.5722,31.5722,31.5439,31.5533,18086.0
2023-07-17 14:30:00,33.45,33.46,33.45,33.46,20112.0,31.5533,31.5627,31.5533,31.5627,20112.0
2023-07-17 14:35:00,33.47,33.48,33.46,33.47,29952.0,31.5722,31.5816,31.5627,31.5722,29952.0
2023-07-17 14:40:00,33.47,33.48,33.46,33.48,19904.0,31.5722,31.5816,31.5627,31.5816,19904.0
2023-07-17 14:45:00,33.48,33.53,33.47,33.53,45189.0,31.5816,31.6288,31.5722,31.6288,45189.0
2023-07-17 14:50:00,33.53,33.53,33.5,33.52,44392.0,31.6288,31.6288,31.6005,31.6193,44392.0
2023-07-17 14:55:00,33.52,33.52,33.49,33.49,19258.0,31.6193,31.6193,31.591,31.591,19258.0
2023-07-17 15:00:00,33.5,33.55,33.49,33.52,34025.0,31.6005,31.6476,31.591,31.6193,34025.0
2023-07-17 15:05:00,33.52,33.53,33.52,33.52,10753.0,31.6193,31.6288,31.6193,31.6193,10753.0
2023-07-17 15:10:00,33.52,33.59,33.52,33.58,69343.0,31.6193,31.6854,31.6193,31.6759,69343.0
2023-07-17 15:15:00,33.58,33.64,33.56,33.63,72710.0,31.6759,31.7325,31.6571,31.7231,72710.0
2023-07-17 15:20:00,33.63,33.64,33.59,33.63,66626.0,31.7231,31.7325,31.6854,31.7231,66626.0
2023-07-17 15:25:00,33.63,33.64,33.59,33.59,64072.0,31.7231,31.7325,31.6854,31.6854,64072.0
2023-07-17 15:30:00,33.59,33.6,33.56,33.59,41927.0,31.6854,31.6948,31.6571,31.6854,41927.0
2023-07-17 15:35:00,33.59,33.62,33.58,33.61,65799.0,31.6854,31.7137,31.6759,31.7042,65799.0
2023-07-17 15:40:00,33.62,33.63,33.59,33.61,63484.0,31.7137,31.7231,31.6854,31.7042,63484.0
2023-07-17 15:45:00,33.61,33.61,33.55,33.55,74674.0,31.7042,31.7042,31.6476,31.6476,74674.0
2023-07-17 15:50:00,33.55,33.58,33.52,33.55,143920.0,31.6476,31.6759,31.6193,31.6476,143920.0
2023-07-17 15:55:00,33.55,33.6,33.53,33.6,408388.0,31.6476,31.6948,31.6288,31.6948,408388.0
2023-07-18 09:30:00,33.51,33.66,33.51,33.65,82183.0,31.6099,31.7514,31.6099,31.742,82183.0
2023-07-18 09:35:00,33.67,33.8,33.67,33.76,24286.0,31.7608,31.8834,31.7608,31.8457,24286.0
2023-07-18 09:40:00,33.76,33.87,33.74,33.87,29945.0,31.8457,31.9495,31.8268,31.9495,29945.0
2023-07-18 09:45:00,33.87,33.93,33.85,33.87,73513.0,31.9495,32.0061,31.9306,31.9495,73513.0
2023-07-18 09:50:00,33.87,33.87,33.77,33.84,47056.0,31.9495,31.9495,31.8551,31.9212,47056.0
2023-07-18 09:55:00,33.84,33.94,33.83,33.9,42060.0,31.9212,32.0155,31.9117,31.9778,42060.0
2023-07-18 10:00:00,33.9,33.94,33.88,33.91,28659.0,31.9778,32.0155,31.9589,31.9872,28659.0
2023-07-18 10:05:00,33.91,33.95,33.87,33.88,29195.0,31.9872,32.0249,31.9495,31.9589,29195.0
2023-07-18 10:10:00,33.88,33.95,33.87,33.94,27062.0,31.9589,32.0249,31.9495,32.0155,27062.0
2023-07-18 10:15:00,33.94,33.94,33.86,33.9,30393.0,32.0155,32.0155,31.94,31.9778,30393.0
2023-07-18 10:20:00,33.9,33.95,33.88,33.95,20444.0,31.9778,32.0249,31.9589,32.0249,20444.0
2023-07-18 10:25:00,33.94,33.98,33.92,33.96,36895.0,32.0155,32.0532,31.9966,32.0344,36895.0
2023-07-18 10:30:00,33.97,33.99,33.91,33.94,25718.0,32.0438,32.0627,31.9872,32.0155,25718.0
2023-07-18 10:35:00,33.94,33.98,33.92,33.98,19037.0,32.0155,32.0532,31.9966,32.0532,19037.0
2023-07-18 10:40:00,33.98,34.0,33.97,33.98,64847.0,32.0532,32.0721,32.0438,32.0532,64847.0
2023-07-18 10:45:00,33.98,34.0,33.96,33.98,23329.0,32.0532,32.0721,32.0344,32.0532,23329.0
2023-07-18 10:50:00,33.98,33.99,33.93,33.97,17428.0,32.0532,32.0627,32.0061,32.0438,17428.0
2023-07-18 10:55:00,33.97,33.98,33.94,33.97,37060.0,32.0438,32.0532,32.0155,32.0438,37060.0
2023-07-18 11:00:00,33.97,34.05,33.95,34.04,216029.0,32.0438,32.1193,32.0249,32.1098,216029.0
2023-07-18 11:05:00,34.05,34.12,34.03,34.09,133382.0,32.1193,32.1853,32.1004,32.157,133382.0
2023-07-18 11:10:00,34.09,34.14,34.07,34.14,25035.0,32.157,32.2042,32.1381,32.2042,25035.0
2023-07-18 11:15:00,34.13,34.14,34.09,34.09,49294.0,32.1947,32.2042,32.157,32.157,49294.0
2023-07-18 11:20:00,34.09,34.1,34.05,34.07,20587.0,32.157,32.1664,32.1193,32.1381,20587.0
2023-07-18 11:25:00,34.06,34.08,34.05,34.07,126206.0,32.1287,32.1476,32.1193,32.1381,126206.0
2023-07-18 11:30:00,34.06,34.06,34.0,34.0,147362.0,32.1287,32.1287,32.0721,32.0721,147362.0
2023-07-18 11:35:00,33.99,34.06,33.97,34.04,199159.0,32.0627,32.1287,32.0438,32.1098,199159.0
2023-07-18 11:40:00,34.05,34.05,33.87,33.88,55146.0,32.1193,32.1193,31.9495,31.9589,55146.0
2023-07-18 11:45:00,33.88,33.88,33.76,33.76,116868.0,31.9589,31.9589,31.8457,31.8457,116868.0
2023-07-18 11:50:00,33.77,33.77,33.67,33.69,70411.0,31.8551,31.8551,31.7608,31.7797,70411.0
2023-07-18 11:55:00,33.69,33.82,33.65,33.81,35673.0,31.7797,31.9023,31.742,31.8929,35673.0
2023-07-18 12:00:00,33.81,33.84,33.79,33.82,31589.0,31.8929,31.9212,31.874,31.9023,31589.0
2023-07-18 12:05:00,33.82,33.82,33.7,33.7,21450.0,31.9023,31.9023,31.7891,31.7891,21450.0
2023-07-18 12:10:00,33.7,33.73,33.67,33.72,26503.0,31.7891,31.8174,31.7608,31.808,26503.0
2023-07-18 12:15:00,33.71,33.8,33.7,33.8,17679.0,31.7985,31.8834,31.7891,31.8834,17679.0
2023-07-18 12:20:00,33.8,33.8,33.73,33.74,10120.0,31.8834,31.8834,31.8174,31.8268,10120.0
2023-07-18 12:25:00,33.74,33.78,33.74,33.75,20844.0,31.8268,31.8646,31.8268,31.8363,20844.0
2023-07-18 12:30:00,33.75,33.76,33.7,33.7,13664.0,31.8363,31.8457,31.7891,31.7891,13664.0
2023-07-18 12:35:00,33.7,33.74,33.7,33.74,14529.0,31.7891,31.8268,31.7891,31.8268,14529.0
2023-07-18 12:40:00,33.75,33.76,33.68,33.69,49342.0,31.8363,31.8457,31.7702,31.7797,49342.0
2023-07-18 12:45:00,33.68,33.68,33.6,33.63,38642.0,31.7702,31.7702,31.6948,31.7231,38642.0
2023-07-18 12:50:00,33.63,33.64,33.61,33.64,40854.0,31.7231,31.7325,31.7042,31.7325,40854.0
2023-07-18 12:55:00,33.64,33.66,33.6,33.61,32511.0,31.7325,31.7514,31.6948,31.7042,32511.0
2023-07-18 13:00:00,33.61,33.64,33.57,33.62,84249.0,31.7042,31.7325,31.6665,31.7137,84249.0
2023-07-18 13:05:00,33.62,33.67,33.59,33.59,72216.0,31.7137,31.7608,31.6854,31.6854,72216.0
2023-07-18 13:10:00,33.59,33.62,33.57,33.6,53132.0,31.6854,31.7137,31.6665,31.6948,53132.0
2023-07-18 13:15:00,33.6,33.63,33.58,33.59,35083.0,31.6948,31.7231,31.6759,31.6854,35083.0
2023-07-18 13:20:00,33.59,33.63,33.57,33.61,75324.0,31.6854,31.7231,31.6665,31.7042,75324.0
2023-07-18 13:25:00,33.61,33.62,33.58,33.59,64307.0,31.7042,31.7137,31.6759,31.6854,64307.0
2023-07-18 13:30:00,33.59,33.61,33.56,33.58,79743.0,31.6854,31.7042,31.6571,31.6759,79743.0
2023-07-18 13:35:00,33.58,33.61,33.56,33.59,144358.0,31.6759,31.7042,31.6571,31.6854,144358.0
2023-07-18 13:40:00,33.59,33.61,33.57,33.59,71268.0,31.6854,31.7042,31.6665,31.6854,71268.0
2023-07-18 13:45:00,33.59,33.63,33.57,33.61,139004.0,31.6854,31.7231,31.6665,31.7042,139004.0
2023-07-18 13:50:00,33.61,33.72,33.6,33.66,101072.0,31.7042,31.808,31.6948,31.7514,101072.0
2023-07-18 13:55:00,33.66,33.69,33.66,33.67,19839.0,31.7514,31.7797,31.7514,31.7608,19839.0
2023-07-18 14:00:00,33.67,33.68,33.62,33.65,26297.0,31.7608,31.7702,31.7137,31.742,26297.0
2023-07-18 14:05:00,33.65,33.66,33.64,33.66,12637.0,31.742,31.7514,31.7325,31.7514,12637.0
2023-07-18 14:10:00,33.66,33.66,33.62,33.63,12746.0,31.7514,31.7514,31.7137,31.7231,12746.0
2023-07-18 14:15:00,33.63,33.64,33.6,33.63,19461.0,31.7231,31.7325,31.6948,31.7231,19461.0
2023-07-18 14:20:00,33.63,33.65,33.62,33.65,18895.0,31.7231,31.742,31.7137,31.742,18895.0
2023-07-18 14:25:00,33.65,33.7,33.64,33.7,15805.0,31.742,31.7891,31.7325,31.7891,15805.0
2023-07-18 14:30:00,33.7,33.72,33.68,33.69,21308.0,31.7891,31.808,31.7702,31.7797,21308.0
2023-07-18 14:35:00,33.69,33.69,33.63,33.65,19506.0,31.7797,31.7797,31.7231,31.742,19506.0
2023-07-18 14:40:00,33.65,33.66,33.62,33.65,17671.0,31.742,31.7514,31.7137,31.742,17671.0
2023-07-18 14:45:00,33.66,33.68,33.65,33.66,17562.0,31.7514,31.7702,31.742,31.7514,17562.0
2023-07-18 14:50:00,33.66,33.66,33.62,33.63,35522.0,31.7514,31.7514,31.7137,31.7231,35522.0
2023-07-18 14:55:00,33.63,33.64,33.61,33.63,20554.0,31.7231,31.7325,31.7042,31.7231,20554.0
2023-07-18 15:00:00,33.64,33.65,33.61,33.64,33269.0,31.7325,31.742,31.7042,31.7325,33269.0
2023-07-18 15:05:00,33.64,33.66,33.63,33.66,15975.0,31.7325,31.7514,31.7231,31.7514,15975.0
2023-07-18 15:10:00,33.66,33.68,33.65,33.68,42569.0,31.7514,31.7702,31.742,31.7702,42569.0
2023-07-18 15:15:00,33.68,33.7,33.67,33.69,21120.0,31.7702,31.7891,31.7608,31.7797,21120.0
2023-07-18 15:20:00,33.69,33.71,33.66,33.7,37990.0,31.7797,31.7985,31.7514,31.7891,37990.0
2023-07-18 15:25:00,33.7,33.71,33.67,33.69,30826.0,31.7891,31.7985,31.7608,31.7797,30826.0
2023-07-18 15:30:00,33.68,33.69,33.65,33.66,45281.0,31.7702,31.7797,31.742,31.7514,45281.0
2023-07-18 15:35:00,33.66,33.67,33.64,33.65,35893.0,31.7514,31.7608,31.7325,31.742,35893.0
2023-07-18 15:40:00,33.65,33.68,33.64,33.68,60783.0,31.742,31.7702,31.7325,31.7702,60783.0
2023-07-18 15:45:00,33.68,33.72,33.66,33.66,92078.0,31.7702,31.808,31.7514,31.7514,92078.0
2023-07-18 15:50:00,33.66,33.71,33.66,33.69,118986.0,31.7514,31.7985,31.7514,31.7797,118986.0
2023-07-18 15:55:00,33.69,33.69,33.61,33.64,553091.0,31.7797,31.7797,31.7042,31.7325,553091.0
2023-07-19 09:30:00,33.71,33.87,33.71,33.86,74068.0,31.7985,31.9495,31.7985,31.94,74068.0
2023-07-19 09:35:00,33.86,33.87,33.71,33.73,24688.0,31.94,31.9495,31.7985,31.8174,24688.0
2023-07-19 09:40:00,33.73,33.73,33.64,33.68,35855.0,31.8174,31.8174,31.7325,31.7702,35855.0
2023-07-19 09:45:00,33.69,33.79,33.68,33.73,30599.0,31.7797,31.874,31.7702,31.8174,30599.0
2023-07-19 09:50:00,33.73,33.8,33.73,33.75,21561.0,31.8174,31.8834,31.8174,31.8363,21561.0
2023-07-19 09:55:00,33.74,33.82,33.74,33.8,50294.0,31.8268,31.9023,31.8268,31.8834,50294.0
2023-07-19 10:00:00,33.81,33.81,33.71,33.79,34042.0,31.8929,31.8929,31.7985,31.874,34042.0
2023-07-19 10:05:00,33.79,33.8,33.74,33.77,45267.0,31.874,31.8834,31.8268,31.8551,45267.0
2023-07-19 10:10:00,33.76,33.77,33.73,33.74,32085.0,31.8457,31.8551,31.8174,31.8268,32085.0
2023-07-19 10:15:00,33.74,33.84,33.73,33.83,41815.0,31.8268,31.9212,31.8174,31.9117,41815.0
2023-07-19 10:20:00,33.83,33.84,33.77,33.78,32863.0,31.9117,31.9212,31.8551,31.8646,32863.0
2023-07-19 10:25:00,33.77,33.79,33.7,33.7,33427.0,31.8551,31.874,31.7891,31.7891,33427.0
2023-07-19 10:30:00,33.7,33.71,33.66,33.66,34221.0,31.7891,31.7985,31.7514,31.7514,34221.0
2023-07-19 10:35:00,33.67,33.67,33.58,33.59,28703.0,31.7608,31.7608,31.6759,31.6854,28703.0
2023-07-19 10:40:00,33.58,33.6,33.54,33.57,39894.0,31.6759,31.6948,31.6382,31.6665,39894.0
2023-07-19 10:45:00,33.57,33.59,33.52,33.54,56240.0,31.6665,31.6854,31.6193,31.6382,56240.0
2023-07-19 10:50:00,33.55,33.6,33.52,33.53,20431.0,31.6476,31.6948,31.6193,31.6288,20431.0
2023-07-19 10:55:00,33.52,33.54,33.48,33.51,36662.0,31.6193,31.6382,31.5816,31.6099,36662.0
2023-07-19 11:00:00,33.51,33.52,33.48,33.48,25831.0,31.6099,31.6193,31.5816,31.5816,25831.0
2023-07-19 11:05:00,33.49,33.53,33.48,33.48,17257.0,31.591,31.6288,31.5816,31.5816,17257.0
2023-07-19 11:10:00,33.49,33.5,33.46,33.5,26351.0,31.591,31.6005,31.5627,31.6005,26351.0
2023-07-19 11:15:00,33.49,33.53,33.47,33.5,45725.0,31.591,31.6288,31.5722,31.6005,45725.0
2023-07-19 11:20:00,33.5,33.51,33.46,33.48,81708.0,31.6005,31.6099,31.5627,31.5816,81708.0
2023-07-19 11:25:00,33.47,33.52,33.46,33.5,65183.0,31.5722,31.6193,31.5627,31.6005,65183.0
2023-07-19 11:30:00,33.51,33.57,33.5,33.57,15756.0,31.6099,31.6665,31.6005,31.6665,15756.0
2023-07-19 11:35:00,33.57,33.59,33.54,33.58,19547.0,31.6665,31.6854,31.6382,31.6759,19547.0
2023-07-19 11:40:00,33.58,33.64,33.57,33.64,38361.0,31.6759,31.7325,31.6665,31.7325,38361.0
2023-07-19 11:45:00,33.64,33.66,33.59,33.61,43513.0,31.7325,31.7514,31.6854,31.7042,43513.0
2023-07-19 11:50:00,33.61,33.66,33.57,33.65,30090.0,31.7042,31.7514,31.6665,31.742,30090.0
2023-07-19 11:55:00,33.65,33.66,33.61,33.62,15973.0,31.742,31.7514,31.7042,31.7137,15973.0
2023-07-19 12:00:00,33.62,33.62,33.53,33.54,28427.0,31.7137,31.7137,31.6288,31.6382,28427.0
2023-07-19 12:05:00,33.55,33.58,33.52,33.58,45524.0,31.6476,31.6759,31.6193,31.6759,45524.0
2023-07-19 12:10:00,33.58,33.63,33.57,33.58,20614.0,31.6759,31.7231,31.6665,31.6759,20614.0
2023-07-19 12:15:00,33.59,33.6,33.57,33.59,33994.0,31.6854,31.6948,31.6665,31.6854,33994.0
2023-07-19 12:20:00,33.59,33.6,33.55,33.58,24861.0,31.6854,31.6948,31.6476,31.6759,24861.0
2023-07-19 12:25:00,33.57,33.58,33.54,33.55,28258.0,31.6665,31.6759,31.6382,31.6476,28258.0
2023-07-19 12:30:00,33.55,33.55,33.49,33.5,23396.0,31.6476,31.6476,31.591,31.6005,23396.0
2023-07-19 12:35:00,33.51,33.51,33.47,33.48,14892.0,31.6099,31.6099,31.5722,31.5816,14892.0
2023-07-19 12:40:00,33.48,33.49,33.46,33.48,16849.0,31.5816,31.591,31.5627,31.5816,16849.0
2023-07-19 12:45:00,33.47,33.52,33.47,33.52,28216.0,31.5722,31.6193,31.5722,31.6193,28216.0
2023-07-19 12:50:00,33.52,33.62,33.51,33.62,14119.0,31.6193,31.7137,31.6099,31.7137,14119.0
2023-07-19 12:55:00,33.61,33.61,33.58,33.59,20716.0,31.7042,31.7042,31.6759,31.6854,20716.0
2023-07-19 13:00:00,33.59,33.6,33.56,33.56,24832.0,31.6854,31.6948,31.6571,31.6571,24832.0
2023-07-19 13:05:00,33.55,33.56,33.52,33.53,24409.0,31.6476,31.6571,31.6193,31.6288,24409.0
2023-07-19 13:10:00,33.52,33.61,33.52,33.61,35365.0,31.6193,31.7042,31.6193,31.7042,35365.0
2023-07-19 13:15:00,33.61,33.62,33.56,33.57,45318.0,31.7042,31.7137,31.6571,31.6665,45318.0
2023-07-19 13:20:00,33.56,33.63,33.56,33.59,31879.0,31.6571,31.7231,31.6571,31.6854,31879.0
2023-07-19 13:25:00,33.59,33.59,33.56,33.59,14172.0,31.6854,31.6854,31.6571,31.6854,14172.0
2023-07-19 13:30:00,33.58,33.61,33.57,33.61,13641.0,31.6759,31.7042,31.6665,31.7042,13641.0
2023-07-19 13:35:00,33.61,33.61,33.59,33.59,13229.0,31.7042,31.7042,31.6854,31.6854,13229.0
2023-07-19 13:40:00,33.59,33.65,33.59,33.64,30416.0,31.6854,31.742,31.6854,31.7325,30416.0
2023-07-19 13:45:00,33.64,33.67,33.62,33.63,26692.0,31.7325,31.7608,31.7137,31.7231,26692.0
2023-07-19 13:50:00,33.63,33.66,33.62,33.65,18468.0,31.7231,31.7514,31.7137,31.742,18468.0
2023-07-19 13:55:00,33.64,33.65,33.61,33.64,21870.0,31.7325,31.742,31.7042,31.7325,21870.0
2023-07-19 14:00:00,33.65,33.67,33.64,33.65,9688.0,31.742,31.7608,31.7325,31.742,9688.0
2023-07-19 14:05:00,33.65,33.66,33.59,33.59,25028.0,31.742,31.7514,31.6854,31.6854,25028.0
2023-07-19 14:10:00,33.59,33.61,33.58,33.61,49795.0,31.6854,31.7042,31.6759,31.7042,49795.0
2023-07-19 14:15:00,33.61,33.63,33.6,33.62,31274.0,31.7042,31.7231,31.6948,31.7137,31274.0
2023-07-19 14:20:00,33.62,33.65,33.61,33.64,23049.0,31.7137,31.742,31.7042,31.7325,23049.0
2023-07-19 14:25:00,33.64,33.64,33.61,33.63,17791.0,31.7325,31.7325,31.7042,31.7231,17791.0
2023-07-19 14:30:00,33.63,33.68,33.62,33.66,25828.0,31.7231,31.7702,31.7137,31.7514,25828.0
2023-07-19 14:35:00,33.66,33.67,33.64,33.65,15440.0,31.7514,31.7608,31.7325,31.742,15440.0
2023-07-19 14:40:00,33.65,33.68,33.64,33.66,25623.0,31.742,31.7702,31.7325,31.7514,25623.0
2023-07-19 14:45:00,33.66,33.66,33.63,33.66,32698.0,31.7514,31.7514,31.7231,31.7514,32698.0
2023-07-19 14:50:00,33.66,33.69,33.64,33.67,23573.0,31.7514,31.7797,31.7325,31.7608,23573.0
2023-07-19 14:55:00,33.68,33.69,33.67,33.68,23327.0,31.7702,31.7797,31.7608,31.7702,23327.0
2023-07-19 15:00:00,33.68,33.68,33.66,33.68,29478.0,31.7702,31.7702,31.7514,31.7702,29478.0
2023-07-19 15:05:00,33.68,33.68,33.64,33.65,38962.0,31.7702,31.7702,31.7325,31.742,38962.0
2023-07-19 15:10:00,33.65,33.68,33.64,33.66,23451.0,31.742,31.7702,31.7325,31.7514,23451.0
2023-07-19 15:15:00,33.67,33.71,33.65,33.7,60509.0,31.7608,31.7985,31.742,31.7891,60509.0
2023-07-19 15:20:00,33.7,33.7,33.68,33.68,35406.0,31.7891,31.7891,31.7702,31.7702,35406.0
2023-07-19 15:25:00,33.69,33.72,33.68,33.69,37233.0,31.7797,31.808,31.7702,31.7797,37233.0
2023-07-19 15:30:00,33.68,33.69,33.62,33.63,64508.0,31.7702,31.7797,31.7137,31.7231,64508.0
2023-07-19 15:35:00,33.63,33.63,33.58,33.62,79417.0,31.7231,31.7231,31.6759,31.7137,79417.0
2023-07-19 15:40:00,33.62,33.63,33.59,33.61,67427.0,31.7137,31.7231,31.6854,31.7042,67427.0
2023-07-19 15:45:00,33.61,33.62,33.58,33.59,78992.0,31.7042,31.7137,31.6759,31.6854,78992.0
2023-07-19 15:50:00,33.6,33.65,33.6,33.64,151412.0,31.6948,31.742,31.6948,31.7325,151412.0
2023-07-19 15:55:00,33.63,33.64,33.58,33.6,285114.0,31.7231,31.7325,31.6759,31.6948,285114.0
2023-07-20 09:30:00,33.38,33.51,33.34,33.46,74323.0,31.4873,31.6099,31.4495,31.5627,74323.0
2023-07-20 09:35:00,33.46,33.47,33.22,33.23,34346.0,31.5627,31.5722,31.3363,31.3458,34346.0
2023-07-20 09:40:00,33.21,33.26,32.81,33.0,250560.0,31.3269,31.3741,30.9496,31.1288,250560.0
2023-07-20 09:45:00,33.02,33.14,32.87,33.14,141609.0,31.1477,31.2609,31.0062,31.2609,141609.0
2023-07-20 09:50:00,33.13,33.23,33.09,33.18,24282.0,31.2514,31.3458,31.2137,31.2986,24282.0
2023-07-20 09:55:00,33.19,33.22,33.02,33.07,35143.0,31.308,31.3363,31.1477,31.1948,35143.0
2023-07-20 10:00:00,33.07,33.14,33.07,33.11,17156.0,31.1948,31.2609,31.1948,31.2326,17156.0
2023-07-20 10:05:00,33.11,33.21,33.1,33.2,62216.0,31.2326,31.3269,31.2231,31.3175,62216.0
2023-07-20 10:10:00,33.2,33.28,33.17,33.27,37189.0,31.3175,31.3929,31.2892,31.3835,37189.0
2023-07-20 10:15:00,33.28,33.3,33.24,33.28,26705.0,31.3929,31.4118,31.3552,31.3929,26705.0
2023-07-20 10:20:00,33.29,33.3,33.23,33.27,33823.0,31.4024,31.4118,31.3458,31.3835,33823.0
2023-07-20 10:25:00,33.27,33.33,33.26,33.33,30694.0,31.3835,31.4401,31.3741,31.4401,30694.0
2023-07-20 10:30:00,33.32,33.36,33.28,33.34,27303.0,31.4307,31.4684,31.3929,31.4495,27303.0
2023-07-20 10:35:00,33.33,33.36,33.32,33.33,14690.0,31.4401,31.4684,31.4307,31.4401,14690.0
2023-07-20 10:40:00,33.34,33.42,33.32,33.4,24452.0,31.4495,31.525,31.4307,31.5061,24452.0
2023-07-20 10:45:00,33.41,33.43,33.37,33.43,28094.0,31.5156,31.5344,31.4778,31.5344,28094.0
2023-07-20 10:50:00,33.43,33.45,33.42,33.45,23017.0,31.5344,31.5533,31.525,31.5533,23017.0
2023-07-20 10:55:00,33.45,33.49,33.42,33.44,95588.0,31.5533,31.591,31.525,31.5439,95588.0
2023-07-20 11:00:00,33.44,33.49,33.42,33.45,25862.0,31.5439,31.591,31.525,31.5533,25862.0
2023-07-20 11:05:00,33.45,33.5,33.44,33.5,16239.0,31.5533,31.6005,31.5439,31.6005,16239.0
2023-07-20 11:10:00,33.5,33.55,33.49,33.54,54047.0,31.6005,31.6476,31.591,31.6382,54047.0
2023-07-20 11:15:00,33.54,33.55,33.5,33.52,24089.0,31.6382,31.6476,31.6005,31.6193,24089.0
2023-07-20 11:20:00,33.52,33.54,33.48,33.5,29980.0,31.6193,31.6382,31.5816,31.6005,29980.0
2023-07-20 11:25:00,33.5,33.53,33.48,33.5,38221.0,31.6005,31.6288,31.5816,31.6005,38221.0
2023-07-20 11:30:00,33.51,33.53,33.49,33.49,9445.0,31.6099,31.6288,31.591,31.591,9445.0
2023-07-20 11:35:00,33.5,33.57,33.5,33.55,15222.0,31.6005,31.6665,31.6005,31.6476,15222.0
2023-07-20 11:40:00,33.55,33.56,33.52,33.54,8972.0,31.6476,31.6571,31.6193,31.6382,8972.0
2023-07-20 11:45:00,33.53,33.54,33.47,33.48,20266.0,31.6288,31.6382,31.5722,31.5816,20266.0
2023-07-20 11:50:00,33.48,33.49,33.44,33.45,33215.0,31.5816,31.591,31.5439,31.5533,33215.0
2023-07-20 11:55:00,33.45,33.49,33.44,33.48,54409.0,31.5533,31.591,31.5439,31.5816,54409.0
2023-07-20 12:00:00,33.49,33.52,33.46,33.51,23820.0,31.591,31.6193,31.5627,31.6099,23820.0
2023-07-20 12:05:00,33.51,33.54,33.5,33.54,14861.0,31.6099,31.6382,31.6005,31.6382,14861.0
2023-07-20 12:10:00,33.54,33.54,33.51,33.52,30230.0,31.6382,31.6382,31.6099,31.6193,30230.0
2023-07-20 12:15:00,33.52,33.54,33.52,33.52,31945.0,31.6193,31.6382,31.6193,31.6193,31945.0
2023-07-20 12:20:00,33.52,33.54,33.04,33.29,625741.0,31.6193,31.6382,31.1665,31.4024,625741.0
2023-07-20 12:25:00,33.3,33.51,33.29,33.44,158915.0,31.4118,31.6099,31.4024,31.5439,158915.0
2023-07-20 12:30:00,33.43,33.43,33.35,33.38,50806.0,31.5344,31.5344,31.459,31.4873,50806.0
2023-07-20 12:35:00,33.37,33.41,33.35,33.36,23971.0,31.4778,31.5156,31.459,31.4684,23971.0
2023-07-20 12:40:00,33.36,33.37,33.32,33.34,37668.0,31.4684,31.4778,31.4307,31.4495,37668.0
2023-07-20 12:45:00,33.34,33.42,33.29,33.39,31860.0,31.4495,31.525,31.4024,31.4967,31860.0
2023-07-20 12:50:00,33.4,33.43,33.37,33.38,23262.0,31.5061,31.5344,31.4778,31.4873,23262.0
2023-07-20 12:55:00,33.37,33.37,33.29,33.3,38784.0,31.4778,31.4778,31.4024,31.4118,38784.0
2023-07-20 13:00:00,33.3,33.37,33.28,33.37,26973.0,31.4118,31.4778,31.3929,31.4778,26973.0
2023-07-20 13:05:00,33.37,33.42,33.36,33.38,22673.0,31.4778,31.525,31.4684,31.4873,22673.0
2023-07-20 13:10:00,33.38,33.43,33.38,33.4,13565.0,31.4873,31.5344,31.4873,31.5061,13565.0
2023-07-20 13:15:00,33.39,33.4,33.36,33.4,19402.0,31.4967,31.5061,31.4684,31.5061,19402.0
2023-07-20 13:20:00,33.4,33.45,33.39,33.43,17229.0,31.5061,31.5533,31.4967,31.5344,17229.0
2023-07-20 13:25:00,33.43,33.48,33.42,33.48,27620.0,31.5344,31.5816,31.525,31.5816,27620.0
2023-07-20 13:30:00,33.47,33.49,33.45,33.45,14470.0,31.5722,31.591,31.5533,31.5533,14470.0
2023-07-20 13:35:00,33.45,33.48,33.41,33.41,20422.0,31.5533,31.5816,31.5156,31.5156,20422.0
2023-07-20 13:40:00,33.41,33.42,33.37,33.39,18524.0,31.5156,31.525,31.4778,31.4967,18524.0
2023-07-20 13:45:00,33.4,33.43,33.39,33.43,7217.0,31.5061,31.5344,31.4967,31.5344,7217.0
2023-07-20 13:50:00,33.42,33.43,33.27,33.28,51318.0,31.525,31.5344,31.3835,31.3929,51318.0
2023-07-20 13:55:00,33.29,33.3,33.26,33.28,34575.0,31.4024,31.4118,31.3741,31.3929,34575.0
2023-07-20 14:00:00,33.28,33.31,33.27,33.3,77488.0,31.3929,31.4212,31.3835,31.4118,77488.0
2023-07-20 14:05:00,33.29,33.31,33.27,33.29,27359.0,31.4024,31.4212,31.3835,31.4024,27359.0
2023-07-20 14:10:00,33.29,33.3,33.27,33.27,17167.0,31.4024,31.4118,31.3835,31.3835,17167.0
2023-07-20 14:15:00,33.27,33.29,33.24,33.25,43892.0,31.3835,31.4024,31.3552,31.3646,43892.0
2023-07-20 14:20:00,33.25,33.28,33.24,33.27,22869.0,31.3646,31.3929,31.3552,31.3835,22869.0
2023-07-20 14:25:00,33.27,33.28,33.24,33.27,38780.0,31.3835,31.3929,31.3552,31.3835,38780.0
2023-07-20 14:30:00,33.27,33.27,33.24,33.27,35365.0,31.3835,31.3835,31.3552,31.3835,35365.0
2023-07-20 14:35:00,33.27,33.29,33.26,33.27,31058.0,31.3835,31.4024,31.3741,31.3835,31058.0
2023-07-20 14:40:00,33.27,33.29,33.24,33.26,27369.0,31.3835,31.4024,31.3552,31.3741,27369.0
2023-07-20 14:45:00,33.27,33.28,33.26,33.27,19255.0,31.3835,31.3929,31.3741,31.3835,19255.0
2023-07-20 14:50:00,33.28,33.29,33.26,33.27,27742.0,31.3929,31.4024,31.3741,31.3835,27742.0
2023-07-20 14:55:00,33.26,33.29,33.24,33.27,37336.0,31.3741,31.4024,31.3552,31.3835,37336.0
2023-07-20 15:00:00,33.27,33.31,33.24,33.26,36174.0,31.3835,31.4212,31.3552,31.3741,36174.0
2023-07-20 15:05:00,33.26,33.27,33.25,33.25,24836.0,31.3741,31.3835,31.3646,31.3646,24836.0
2023-07-20 15:10:00,33.26,33.31,33.25,33.27,57454.0,31.3741,31.4212,31.3646,31.3835,57454.0
2023-07-20 15:15:00,33.27,33.27,33.17,33.18,62117.0,31.3835,31.3835,31.2892,31.2986,62117.0
2023-07-20 15:20:00,33.18,33.2,33.13,33.14,34134.0,31.2986,31.3175,31.2514,31.2609,34134.0
2023-07-20 15:25:00,33.14,33.16,33.12,33.15,36585.0,31.2609,31.2797,31.242,31.2703,36585.0
2023-07-20 15:30:00,33.15,33.18,33.1,33.11,60182.0,31.2703,31.2986,31.2231,31.2326,60182.0
2023-07-20 15:35:00,33.1,33.14,33.08,33.14,47806.0,31.2231,31.2609,31.2043,31.2609,47806.0
2023-07-20 15:40:00,33.14,33.16,33.12,33.13,84323.0,31.2609,31.2797,31.242,31.2514,84323.0
2023-07-20 15:45:00,33.13,33.14,33.09,33.12,101805.0,31.2514,31.2609,31.2137,31.242,101805.0
2023-07-20 15:50:00,33.13,33.18,33.12,33.16,118284.0,31.2514,31.2986,31.242,31.2797,118284.0
2023-07-20 15:55:00,33.16,33.2,33.16,33.18,325240.0,31.2797,31.3175,31.2797,31.2986,325240.0
2023-07-21 09:30:00,33.24,33.29,33.16,33.27,136796.0,31.3552,31.4024,31.2797,31.3835,136796.0
2023-07-21 09:35:00,33.26,33.33,33.24,33.32,19357.0,31.3741,31.4401,31.3552,31.4307,19357.0
2023-07-21 09:40:00,33.32,33.32,33.15,33.16,23933.0,31.4307,31.4307,31.2703,31.2797,23933.0
2023-07-21 09:45:00,33.16,33.16,33.06,33.12,15756.0,31.2797,31.2797,31.1854,31.242,15756.0
2023-07-21 09:50:00,33.12,33.13,33.05,33.09,21904.0,31.242,31.2514,31.176,31.2137,21904.0
2023-07-21 09:55:00,33.09,33.14,33.09,33.13,10994.0,31.2137,31.2609,31.2137,31.2514,10994.0
2023-07-21 10:00:00,33.14,33.17,33.12,33.17,70144.0,31.2609,31.2892,31.242,31.2892,70144.0
2023-07-21 10:05:00,33.17,33.2,33.17,33.2,27527.0,31.2892,31.3175,31.2892,31.3175,27527.0
2023-07-21 10:10:00,33.2,33.22,33.16,33.19,21016.0,31.3175,31.3363,31.2797,31.308,21016.0
2023-07-21 10:15:00,33.19,33.23,33.19,33.23,15280.0,31.308,31.3458,31.308,31.3458,15280.0
2023-07-21 10:20:00,33.23,33.24,33.18,33.18,15638.0,31.3458,31.3552,31.2986,31.2986,15638.0
2023-07-21 10:25:00,33.18,33.22,33.17,33.19,11655.0,31.2986,31.3363,31.2892,31.308,11655.0
2023-07-21 10:30:00,33.18,33.21,33.13,33.15,203208.0,31.2986,31.3269,31.2514,31.2703,203208.0
2023-07-21 10:35:00,33.16,33.24,33.14,33.22,22436.0,31.2797,31.3552,31.2609,31.3363,22436.0
2023-07-21 10:40:00,33.21,33.24,33.2,33.23,10403.0,31.3269,31.3552,31.3175,31.3458,10403.0
2023-07-21 10:45:00,33.23,33.24,33.18,33.19,11463.0,31.3458,31.3552,31.2986,31.308,11463.0
2023-07-21 10:50:00,33.19,33.22,33.17,33.2,10240.0,31.308,31.3363,31.2892,31.3175,10240.0
2023-07-21 10:55:00,33.2,33.22,33.17,33.22,15808.0,31.3175,31.3363,31.2892,31.3363,15808.0
2023-07-21 11:00:00,33.21,33.25,33.2,33.25,24169.0,31.3269,31.3646,31.3175,31.3646,24169.0
2023-07-21 11:05:00,33.24,33.28,33.23,33.27,17078.0,31.3552,31.3929,31.3458,31.3835,17078.0
2023-07-21 11:10:00,33.26,33.29,33.25,33.29,14290.0,31.3741,31.4024,31.3646,31.4024,14290.0
2023-07-21 11:15:00,33.29,33.35,33.28,33.34,11572.0,31.4024,31.459,31.3929,31.4495,11572.0
2023-07-21 11:20:00,33.34,33.34,33.31,33.32,11553.0,31.4495,31.4495,31.4212,31.4307,11553.0
2023-07-21 11:25:00,33.32,33.32,33.28,33.28,20934.0,31.4307,31.4307,31.3929,31.3929,20934.0
2023-07-21 11:30:00,33.28,33.3,33.26,33.26,15148.0,31.3929,31.4118,31.3741,31.3741,15148.0
2023-07-21 11:35:00,33.27,33.3,33.26,33.27,13612.0,31.3835,31.4118,31.3741,31.3835,13612.0
2023-07-21 11:40:00,33.27,33.3,33.27,33.29,19738.0,31.3835,31.4118,31.3835,31.4024,19738.0
2023-07-21 11:45:00,33.3,33.32,33.27,33.31,14740.0,31.4118,31.4307,31.3835,31.4212,14740.0
2023-07-21 11:50:00,33.32,33.32,33.27,33.28,10395.0,31.4307,31.4307,31.3835,31.3929,10395.0
2023-07-21 11:55:00,33.27,33.3,33.26,33.3,14967.0,31.3835,31.4118,31.3741,31.4118,14967.0
2023-07-21 12:00:00,33.31,33.31,33.22,33.25,141328.0,31.4212,31.4212,31.3363,31.3646,141328.0
2023-07-21 12:05:00,33.25,33.27,33.24,33.27,6433.0,31.3646,31.3835,31.3552,31.3835,6433.0
2023-07-21 12:10:00,33.27,33.3,33.26,33.27,25288.0,31.3835,31.4118,31.3741,31.3835,25288.0
2023-07-21 12:15:00,33.27,33.29,33.26,33.27,54230.0,31.3835,31.4024,31.3741,31.3835,54230.0
2023-07-21 12:20:00,33.28,33.28,33.24,33.25,36177.0,31.3929,31.3929,31.3552,31.3646,36177.0
2023-07-21 12:25:00,33.25,33.25,33.21,33.23,26563.0,31.3646,31.3646,31.3269,31.3458,26563.0
2023-07-21 12:30:00,33.24,33.24,33.22,33.24,7661.0,31.3552,31.3552,31.3363,31.3552,7661.0
2023-07-21 12:35:00,33.23,33.24,33.2,33.24,37813.0,31.3458,31.3552,31.3175,31.3552,37813.0
2023-07-21 12:40:00,33.23,33.25,33.21,33.25,50008.0,31.3458,31.3646,31.3269,31.3646,50008.0
2023-07-21 12:45:00,33.25,33.26,33.24,33.26,14670.0,31.3646,31.3741,31.3552,31.3741,14670.0
2023-07-21 12:50:00,33.26,33.27,33.24,33.27,26715.0,31.3741,31.3835,31.3552,31.3835,26715.0
2023-07-21 12:55:00,33.27,33.27,33.26,33.27,15331.0,31.3835,31.3835,31.3741,31.3835,15331.0
2023-07-21 13:00:00,33.27,33.29,33.26,33.29,14811.0,31.3835,31.4024,31.3741,31.4024,14811.0
2023-07-21 13:05:00,33.29,33.3,33.29,33.3,9013.0,31.4024,31.4118,31.4024,31.4118,9013.0
2023-07-21 13:10:00,33.3,33.32,33.29,33.3,45830.0,31.4118,31.4307,31.4024,31.4118,45830.0
2023-07-21 13:15:00,33.31,33.32,33.3,33.31,36414.0,31.4212,31.4307,31.4118,31.4212,36414.0
2023-07-21 13:20:00,33.32,33.38,33.3,33.37,52777.0,31.4307,31.4873,31.4118,31.4778,52777.0
2023-07-21 13:25:00,33.37,33.37,33.35,33.36,16949.0,31.4778,31.4778,31.459,31.4684,16949.0
2023-07-21 13:30:00,33.35,33.42,33.35,33.41,17012.0,31.459,31.525,31.459,31.5156,17012.0
2023-07-21 13:35:00,33.42,33.43,33.41,33.43,12219.0,31.525,31.5344,31.5156,31.5344,12219.0
2023-07-21 13:40:00,33.43,33.44,33.42,33.44,10331.0,31.5344,31.5439,31.525,31.5439,10331.0
2023-07-21 13:45:00,33.43,33.44,33.41,33.42,18305.0,31.5344,31.5439,31.5156,31.525,18305.0
2023-07-21 13:50:00,33.43,33.46,33.42,33.43,13970.0,31.5344,31.5627,31.525,31.5344,13970.0
2023-07-21 13:55:00,33.43,33.43,33.39,33.41,14315.0,31.5344,31.5344,31.4967,31.5156,14315.0
2023-07-21 14:00:00,33.42,33.43,33.35,33.35,26296.0,31.525,31.5344,31.459,31.459,26296.0
2023-07-21 14:05:00,33.36,33.38,33.35,33.38,21692.0,31.4684,31.4873,31.459,31.4873,21692.0
2023-07-21 14:10:00,33.38,33.39,33.31,33.33,47527.0,31.4873,31.4967,31.4212,31.4401,47527.0
2023-07-21 14:15:00,33.32,33.33,33.28,33.29,47555.0,31.4307,31.4401,31.3929,31.4024,47555.0
2023-07-21 14:20:00,33.29,33.33,33.28,33.33,17302.0,31.4024,31.4401,31.3929,31.4401,17302.0
2023-07-21 14:25:00,33.32,33.33,33.3,33.32,7527.0,31.4307,31.4401,31.4118,31.4307,7527.0
2023-07-21 14:30:00,33.33,33.33,33.29,33.3,14633.0,31.4401,31.4401,31.4024,31.4118,14633.0
2023-07-21 14:35:00,33.3,33.33,33.29,33.31,19908.0,31.4118,31.4401,31.4024,31.4212,19908.0
2023-07-21 14:40:00,33.3,33.35,33.3,33.34,25158.0,31.4118,31.459,31.4118,31.4495,25158.0
2023-07-21 14:45:00,33.34,33.35,33.33,33.34,9136.0,31.4495,31.459,31.4401,31.4495,9136.0
2023-07-21 14:50:00,33.34,33.36,33.31,33.32,20360.0,31.4495,31.4684,31.4212,31.4307,20360.0
2023-07-21 14:55:00,33.31,33.31,33.27,33.3,27768.0,31.4212,31.4212,31.3835,31.4118,27768.0
2023-07-21 15:00:00,33.29,33.31,33.26,33.27,20797.0,31.4024,31.4212,31.3741,31.3835,20797.0
2023-07-21 15:05:00,33.26,33.26,33.18,33.18,49773.0,31.3741,31.3741,31.2986,31.2986,49773.0
2023-07-21 15:10:00,33.18,33.2,33.17,33.2,30182.0,31.2986,31.3175,31.2892,31.3175,30182.0
2023-07-21 15:15:00,33.2,33.23,33.19,33.22,21714.0,31.3175,31.3458,31.308,31.3363,21714.0
2023-07-21 15:20:00,33.23,33.23,33.2,33.21,25157.0,31.3458,31.3458,31.3175,31.3269,25157.0
2023-07-21 15:25:00,33.22,33.24,33.21,33.22,26670.0,31.3363,31.3552,31.3269,31.3363,26670.0
2023-07-21 15:30:00,33.22,33.25,33.21,33.23,45611.0,31.3363,31.3646,31.3269,31.3458,45611.0
2023-07-21 15:35:00,33.23,33.27,33.23,33.25,54619.0,31.3458,31.3835,31.3458,31.3646,54619.0
2023-07-21 15:40:00,33.26,33.27,33.24,33.25,51927.0,31.3741,31.3835,31.3552,31.3646,51927.0
2023-07-21 15:45:00,33.24,33.25,33.2,33.22,81868.0,31.3552,31.3646,31.3175,31.3363,81868.0
2023-07-21 15:50:00,33.21,33.25,33.19,33.23,94062.0,31.3269,31.3646,31.308,31.3458,94062.0
2023-07-21 15:55:00,33.23,33.25,33.2,33.23,286931.0,31.3458,31.3646,31.3175,31.3458,286931.0
2023-07-24 09:30:00,33.36,33.39,33.25,33.39,73059.0,31.4684,31.4967,31.3646,31.4967,73059.0
2023-07-24 09:35:00,33.4,33.42,33.31,33.37,33228.0,31.5061,31.525,31.4212,31.4778,33228.0
2023-07-24 09:40:00,33.36,33.41,33.35,33.36,26866.0,31.4684,31.5156,31.459,31.4684,26866.0
2023-07-24 09:45:00,33.36,33.46,33.32,33.42,44749.0,31.4684,31.5627,31.4307,31.525,44749.0
2023-07-24 09:50:00,33.41,33.46,33.35,33.38,48534.0,31.5156,31.5627,31.459,31.4873,48534.0
2023-07-24 09:55:00,33.38,33.39,33.32,33.32,19920.0,31.4873,31.4967,31.4307,31.4307,19920.0
2023-07-24 10:00:00,33.33,33.41,33.33,33.38,26817.0,31.4401,31.5156,31.4401,31.4873,26817.0
2023-07-24 10:05:00,33.38,33.39,33.31,33.31,46711.0,31.4873,31.4967,31.4212,31.4212,46711.0
2023-07-24 10:10:00,33.32,33.33,33.24,33.26,113773.0,31.4307,31.4401,31.3552,31.3741,113773.0
2023-07-24 10:15:00,33.25,33.32,33.22,33.24,33786.0,31.3646,31.4307,31.3363,31.3552,33786.0
2023-07-24 10:20:00,33.23,33.27,33.23,33.26,22029.0,31.3458,31.3835,31.3458,31.3741,22029.0
2023-07-24 10:25:00,33.27,33.32,33.25,33.31,38378.0,31.3835,31.4307,31.3646,31.4212,38378.0
2023-07-24 10:30:00,33.32,33.36,33.26,33.3,35366.0,31.4307,31.4684,31.3741,31.4118,35366.0
2023-07-24 10:35:00,33.3,33.37,33.29,33.36,27028.0,31.4118,31.4778,31.4024,31.4684,27028.0
2023-07-24 10:40:00,33.36,33.39,33.32,33.38,17986.0,31.4684,31.4967,31.4307,31.4873,17986.0
2023-07-24 10:45:00,33.38,33.42,33.36,33.4,30514.0,31.4873,31.525,31.4684,31.5061,30514.0
2023-07-24 10:50:00,33.4,33.41,33.34,33.37,26928.0,31.5061,31.5156,31.4495,31.4778,26928.0
2023-07-24 10:55:00,33.36,33.42,33.35,33.4,19650.0,31.4684,31.525,31.459,31.5061,19650.0
2023-07-24 11:00:00,33.4,33.41,33.36,33.4,36580.0,31.5061,31.5156,31.4684,31.5061,36580.0
2023-07-24 11:05:00,33.4,33.4,33.37,33.37,8981.0,31.5061,31.5061,31.4778,31.4778,8981.0
2023-07-24 11:10:00,33.38,33.41,33.37,33.38,15548.0,31.4873,31.5156,31.4778,31.4873,15548.0
2023-07-24 11:15:00,33.37,33.38,33.35,33.36,15071.0,31.4778,31.4873,31.459,31.4684,15071.0
2023-07-24 11:20:00,33.37,33.43,33.36,33.43,20374.0,31.4778,31.5344,31.4684,31.5344,20374.0
2023-07-24 11:25:00,33.42,33.43,33.39,33.41,27406.0,31.525,31.5344,31.4967,31.5156,27406.0
2023-07-24 11:30:00,33.42,33.44,33.41,33.42,17275.0,31.525,31.5439,31.5156,31.525,17275.0
2023-07-24 11:35:00,33.43,33.43,33.38,33.41,17753.0,31.5344,31.5344,31.4873,31.5156,17753.0
2023-07-24 11:40:00,33.41,33.43,33.4,33.41,35974.0,31.5156,31.5344,31.5061,31.5156,35974.0
2023-07-24 11:45:00,33.41,33.44,33.39,33.41,17835.0,31.5156,31.5439,31.4967,31.5156,17835.0
2023-07-24 11:50:00,33.41,33.43,33.4,33.41,15642.0,31.5156,31.5344,31.5061,31.5156,15642.0
2023-07-24 11:55:00,33.41,33.43,33.4,33.43,9224.0,31.5156,31.5344,31.5061,31.5344,9224.0
2023-07-24 12:00:00,33.43,33.46,33.42,33.45,29954.0,31.5344,31.5627,31.525,31.5533,29954.0
2023-07-24 12:05:00,33.45,33.47,33.38,33.39,44244.0,31.5533,31.5722,31.4873,31.4967,44244.0
2023-07-24 12:10:00,33.39,33.4,33.37,33.39,18832.0,31.4967,31.5061,31.4778,31.4967,18832.0
2023-07-24 12:15:00,33.4,33.42,33.39,33.41,8501.0,31.5061,31.525,31.4967,31.5156,8501.0
2023-07-24 12:20:00,33.41,33.42,33.4,33.4,13330.0,31.5156,31.525,31.5061,31.5061,13330.0
2023-07-24 12:25:00,33.41,33.42,33.39,33.39,34665.0,31.5156,31.525,31.4967,31.4967,34665.0
2023-07-24 12:30:00,33.4,33.4,33.37,33.38,22938.0,31.5061,31.5061,31.4778,31.4873,22938.0
2023-07-24 12:35:00,33.38,33.39,33.37,33.39,11768.0,31.4873,31.4967,31.4778,31.4967,11768.0
2023-07-24 12:40:00,33.39,33.39,33.36,33.36,19380.0,31.4967,31.4967,31.4684,31.4684,19380.0
2023-07-24 12:45:00,33.37,33.38,33.36,33.36,21880.0,31.4778,31.4873,31.4684,31.4684,21880.0
2023-07-24 12:50:00,33.36,33.38,33.35,33.38,29884.0,31.4684,31.4873,31.459,31.4873,29884.0
2023-07-24 12:55:00,33.38,33.42,33.37,33.41,44466.0,31.4873,31.525,31.4778,31.5156,44466.0
2023-07-24 13:00:00,33.4,33.41,33.38,33.38,19249.0,31.5061,31.5156,31.4873,31.4873,19249.0
2023-07-24 13:05:00,33.39,33.4,33.38,33.4,8653.0,31.4967,31.5061,31.4873,31.5061,8653.0
2023-07-24 13:10:00,33.4,33.4,33.39,33.4,7624.0,31.5061,31.5061,31.4967,31.5061,7624.0
2023-07-24 13:15:00,33.39,33.4,33.37,33.37,13820.0,31.4967,31.5061,31.4778,31.4778,13820.0
2023-07-24 13:20:00,33.37,33.38,33.35,33.38,9866.0,31.4778,31.4873,31.459,31.4873,9866.0
2023-07-24 13:25:00,33.39,33.41,33.39,33.4,19475.0,31.4967,31.5156,31.4967,31.5061,19475.0
2023-07-24 13:30:00,33.41,33.42,33.39,33.41,17770.0,31.5156,31.525,31.4967,31.5156,17770.0
2023-07-24 13:35:00,33.4,33.42,33.4,33.42,16796.0,31.5061,31.525,31.5061,31.525,16796.0
2023-07-24 13:40:00,33.41,33.42,33.37,33.37,16947.0,31.5156,31.525,31.4778,31.4778,16947.0
2023-07-24 13:45:00,33.38,33.39,33.37,33.39,19140.0,31.4873,31.4967,31.4778,31.4967,19140.0
2023-07-24 13:50:00,33.39,33.39,33.36,33.37,26110.0,31.4967,31.4967,31.4684,31.4778,26110.0
2023-07-24 13:55:00,33.36,33.37,33.33,33.35,28098.0,31.4684,31.4778,31.4401,31.459,28098.0
2023-07-24 14:00:00,33.36,33.37,33.35,33.36,10138.0,31.4684,31.4778,31.459,31.4684,10138.0
2023-07-24 14:05:00,33.37,33.37,33.32,33.34,31510.0,31.4778,31.4778,31.4307,31.4495,31510.0
2023-07-24 14:10:00,33.35,33.35,33.32,33.33,12585.0,31.459,31.459,31.4307,31.4401,12585.0
2023-07-24 14:15:00,33.32,33.35,33.3,33.34,77658.0,31.4307,31.459,31.4118,31.4495,77658.0
2023-07-24 14:20:00,33.34,33.35,33.32,33.34,84487.0,31.4495,31.459,31.4307,31.4495,84487.0
2023-07-24 14:25:00,33.34,33.34,33.3,33.32,69046.0,31.4495,31.4495,31.4118,31.4307,69046.0
2023-07-24 14:30:00,33.32,33.32,33.29,33.3,40335.0,31.4307,31.4307,31.4024,31.4118,40335.0
2023-07-24 14:35:00,33.3,33.31,33.27,33.28,31013.0,31.4118,31.4212,31.3835,31.3929,31013.0
2023-07-24 14:40:00,33.28,33.3,33.26,33.28,124813.0,31.3929,31.4118,31.3741,31.3929,124813.0
2023-07-24 14:45:00,33.27,33.31,33.27,33.3,32459.0,31.3835,31.4212,31.3835,31.4118,32459.0
2023-07-24 14:50:00,33.3,33.31,33.29,33.29,18786.0,31.4118,31.4212,31.4024,31.4024,18786.0
2023-07-24 14:55:00,33.28,33.28,33.24,33.27,80461.0,31.3929,31.3929,31.3552,31.3835,80461.0
2023-07-24 15:00:00,33.27,33.32,33.26,33.29,137232.0,31.3835,31.4307,31.3741,31.4024,137232.0
2023-07-24 15:05:00,33.28,33.34,33.27,33.3,88203.0,31.3929,31.4495,31.3835,31.4118,88203.0
2023-07-24 15:10:00,33.29,33.33,33.29,33.32,57108.0,31.4024,31.4401,31.4024,31.4307,57108.0
2023-07-24 15:15:00,33.32,33.33,33.29,33.33,41170.0,31.4307,31.4401,31.4024,31.4401,41170.0
2023-07-24 15:20:00,33.33,33.33,33.24,33.25,95350.0,31.4401,31.4401,31.3552,31.3646,95350.0
2023-07-24 15:25:00,33.24,33.24,33.2,33.23,96089.0,31.3552,31.3552,31.3175,31.3458,96089.0
2023-07-24 15:30:00,33.23,33.3,33.22,33.27,83232.0,31.3458,31.4118,31.3363,31.3835,83232.0
2023-07-24 15:35:00,33.29,33.29,33.21,33.22,93045.0,31.4024,31.4024,31.3269,31.3363,93045.0
2023-07-24 15:40:00,33.22,33.25,33.21,33.23,135024.0,31.3363,31.3646,31.3269,31.3458,135024.0
2023-07-24 15:45:00,33.23,33.28,33.22,33.23,186710.0,31.3458,31.3929,31.3363,31.3458,186710.0
2023-07-24 15:50:00,33.22,33.24,33.18,33.19,194447.0,31.3363,31.3552,31.2986,31.308,194447.0
2023-07-24 15:55:00,33.19,33.23,33.17,33.18,577119.0,31.308,31.3458,31.2892,31.2986,577119.0
2023-07-25 09:30:00,33.7,33.86,33.11,33.8,226341.0,31.7891,31.94,31.2326,31.8834,226341.0
2023-07-25 09:35:00,33.73,33.9,33.06,33.15,183560.0,31.8174,31.9778,31.1854,31.2703,183560.0
2023-07-25 09:40:00,33.14,33.6,33.12,33.34,283180.0,31.2609,31.6948,31.242,31.4495,283180.0
2023-07-25 09:45:00,33.34,33.78,33.33,33.68,114537.0,31.4495,31.8646,31.4401,31.7702,114537.0
2023-07-25 09:50:00,33.68,33.7,33.51,33.62,169040.0,31.7702,31.7891,31.6099,31.7137,169040.0
2023-07-25 09:55:00,33.63,33.85,33.63,33.65,79076.0,31.7231,31.9306,31.7231,31.742,79076.0
2023-07-25 10:00:00,33.65,33.69,33.51,33.69,96100.0,31.742,31.7797,31.6099,31.7797,96100.0
2023-07-25 10:05:00,33.71,33.76,33.65,33.69,70173.0,31.7985,31.8457,31.742,31.7797,70173.0
2023-07-25 10:10:00,33.69,33.72,33.62,33.66,72569.0,31.7797,31.808,31.7137,31.7514,72569.0
2023-07-25 10:15:00,33.68,33.82,33.68,33.8,49556.0,31.7702,31.9023,31.7702,31.8834,49556.0
2023-07-25 10:20:00,33.81,33.97,33.73,33.9,104892.0,31.8929,32.0438,31.8174,31.9778,104892.0
2023-07-25 10:25:00,33.91,34.13,33.89,33.96,183468.0,31.9872,32.1947,31.9683,32.0344,183468.0
2023-07-25 10:30:00,33.95,33.99,33.79,33.91,81052.0,32.0249,32.0627,31.874,31.9872,81052.0
2023-07-25 10:35:00,33.9,33.92,33.79,33.88,44597.0,31.9778,31.9966,31.874,31.9589,44597.0
2023-07-25 10:40:00,33.87,33.88,33.8,33.84,20379.0,31.9495,31.9589,31.8834,31.9212,20379.0
2023-07-25 10:45:00,33.84,33.97,33.78,33.96,148062.0,31.9212,32.0438,31.8646,32.0344,148062.0
2023-07-25 10:50:00,33.96,34.04,33.89,34.02,49595.0,32.0344,32.1098,31.9683,32.091,49595.0
2023-07-25 10:55:00,34.03,34.06,33.91,34.04,33835.0,32.1004,32.1287,31.9872,32.1098,33835.0
2023-07-25 11:00:00,34.04,34.1,33.98,34.02,48368.0,32.1098,32.1664,32.0532,32.091,48368.0
2023-07-25 11:05:00,34.02,34.04,33.99,34.02,39973.0,32.091,32.1098,32.0627,32.091,39973.0
2023-07-25 11:10:00,34.02,34.02,33.94,33.97,77806.0,32.091,32.091,32.0155,32.0438,77806.0
2023-07-25 11:15:00,33.96,34.03,33.89,34.02,89814.0,32.0344,32.1004,31.9683,32.091,89814.0
2023-07-25 11:20:00,34.02,34.05,33.99,34.04,45923.0,32.091,32.1193,32.0627,32.1098,45923.0
2023-07-25 11:25:00,34.04,34.05,34.0,34.03,33106.0,32.1098,32.1193,32.0721,32.1004,33106.0
2023-07-25 11:30:00,34.02,34.03,33.98,34.02,40139.0,32.091,32.1004,32.0532,32.091,40139.0
2023-07-25 11:35:00,34.02,34.04,33.99,34.0,32680.0,32.091,32.1098,32.0627,32.0721,32680.0
2023-07-25 11:40:00,33.99,34.03,33.98,34.01,149013.0,32.0627,32.1004,32.0532,32.0815,149013.0
2023-07-25 11:45:00,34.02,34.02,33.89,33.99,104590.0,32.091,32.091,31.9683,32.0627,104590.0
2023-07-25 11:50:00,33.98,34.02,33.91,34.02,47803.0,32.0532,32.091,31.9872,32.091,47803.0
2023-07-25 11:55:00,34.02,34.05,33.99,34.01,43167.0,32.091,32.1193,32.0627,32.0815,43167.0
2023-07-25 12:00:00,34.02,34.05,34.0,34.02,38351.0,32.091,32.1193,32.0721,32.091,38351.0
2023-07-25 12:05:00,34.01,34.03,33.99,34.02,35853.0,32.0815,32.1004,32.0627,32.091,35853.0
2023-07-25 12:10:00,34.02,34.02,33.96,33.97,29994.0,32.091,32.091,32.0344,32.0438,29994.0
2023-07-25 12:15:00,33.97,33.99,33.92,33.99,36785.0,32.0438,32.0627,31.9966,32.0627,36785.0
2023-07-25 12:20:00,33.98,34.01,33.97,34.0,44335.0,32.0532,32.0815,32.0438,32.0721,44335.0
2023-07-25 12:25:00,34.0,34.01,33.96,33.98,28199.0,32.0721,32.0815,32.0344,32.0532,28199.0
2023-07-25 12:30:00,33.98,34.01,33.98,33.98,12703.0,32.0532,32.0815,32.0532,32.0532,12703.0
2023-07-25 12:35:00,33.98,34.0,33.96,34.0,22914.0,32.0532,32.0721,32.0344,32.0721,22914.0
2023-07-25 12:40:00,34.0,34.02,33.99,34.0,20038.0,32.0721,32.091,32.0627,32.0721,20038.0
2023-07-25 12:45:00,34.0,34.04,33.99,34.02,44145.0,32.0721,32.1098,32.0627,32.091,44145.0
2023-07-25 12:50:00,34.01,34.08,33.99,34.08,28216.0,32.0815,32.1476,32.0627,32.1476,28216.0
2023-07-25 12:55:00,34.08,34.1,34.07,34.09,12982.0,32.1476,32.1664,32.1381,32.157,12982.0
2023-07-25 13:00:00,34.09,34.1,34.04,34.05,16914.0,32.157,32.1664,32.1098,32.1193,16914.0
2023-07-25 13:05:00,34.04,34.04,33.99,34.03,32046.0,32.1098,32.1098,32.0627,32.1004,32046.0
2023-07-25 13:10:00,34.02,34.05,34.0,34.01,17585.0,32.091,32.1193,32.0721,32.0815,17585.0
2023-07-25 13:15:00,34.0,34.04,34.0,34.01,36645.0,32.0721,32.1098,32.0721,32.0815,36645.0
2023-07-25 13:20:00,34.02,34.03,33.96,33.98,70373.0,32.091,32.1004,32.0344,32.0532,70373.0
2023-07-25 13:25:00,33.98,34.03,33.97,33.98,36885.0,32.0532,32.1004,32.0438,32.0532,36885.0
2023-07-25 13:30:00,33.98,34.04,33.98,34.0,18857.0,32.0532,32.1098,32.0532,32.0721,18857.0
2023-07-25 13:35:00,34.0,34.01,33.97,34.0,34002.0,32.0721,32.0815,32.0438,32.0721,34002.0
2023-07-25 13:40:00,34.0,34.01,33.98,34.0,36040.0,32.0721,32.0815,32.0532,32.0721,36040.0
2023-07-25 13:45:00,34.0,34.0,33.98,34.0,43444.0,32.0721,32.0721,32.0532,32.0721,43444.0
2023-07-25 13:50:00,34.0,34.0,33.95,33.98,41964.0,32.0721,32.0721,32.0249,32.0532,41964.0
2023-07-25 13:55:00,33.97,33.97,33.93,33.95,36625.0,32.0438,32.0438,32.0061,32.0249,36625.0
2023-07-25 14:00:00,33.94,33.96,33.92,33.95,27131.0,32.0155,32.0344,31.9966,32.0249,27131.0
2023-07-25 14:05:00,33.95,34.03,33.95,34.02,44178.0,32.0249,32.1004,32.0249,32.091,44178.0
2023-07-25 14:10:00,34.02,34.04,33.99,34.04,39319.0,32.091,32.1098,32.0627,32.1098,39319.0
2023-07-25 14:15:00,34.04,34.06,33.99,34.02,28829.0,32.1098,32.1287,32.0627,32.091,28829.0
2023-07-25 14:20:00,34.02,34.04,33.99,34.0,32634.0,32.091,32.1098,32.0627,32.0721,32634.0
2023-07-25 14:25:00,34.0,34.03,33.99,34.02,25343.0,32.0721,32.1004,32.0627,32.091,25343.0
2023-07-25 14:30:00,34.02,34.03,33.99,34.0,26373.0,32.091,32.1004,32.0627,32.0721,26373.0
2023-07-25 14:35:00,34.0,34.01,33.97,33.98,69269.0,32.0721,32.0815,32.0438,32.0532,69269.0
2023-07-25 14:40:00,33.98,33.99,33.89,33.98,48060.0,32.0532,32.0627,31.9683,32.0532,48060.0
2023-07-25 14:45:00,33.98,34.01,33.97,34.0,200300.0,32.0532,32.0815,32.0438,32.0721,200300.0
2023-07-25 14:50:00,34.0,34.0,33.92,33.98,98578.0,32.0721,32.0721,31.9966,32.0532,98578.0
2023-07-25 14:55:00,33.98,34.0,33.92,33.96,112681.0,32.0532,32.0721,31.9966,32.0344,112681.0
2023-07-25 15:00:00,33.97,34.0,33.94,33.95,79404.0,32.0438,32.0721,32.0155,32.0249,79404.0
2023-07-25 15:05:00,33.95,33.99,33.94,33.98,78177.0,32.0249,32.0627,32.0155,32.0532,78177.0
2023-07-25 15:10:00,33.98,33.99,33.97,33.98,62860.0,32.0532,32.0627,32.0438,32.0532,62860.0
2023-07-25 15:15:00,33.98,34.02,33.94,34.0,82241.0,32.0532,32.091,32.0155,32.0721,82241.0
2023-07-25 15:20:00,34.0,34.03,33.99,34.0,42288.0,32.0721,32.1004,32.0627,32.0721,42288.0
2023-07-25 15:25:00,34.0,34.02,33.99,34.0,57413.0,32.0721,32.091,32.0627,32.0721,57413.0
2023-07-25 15:30:00,34.01,34.06,34.0,34.04,82895.0,32.0815,32.1287,32.0721,32.1098,82895.0
2023-07-25 15:35:00,34.05,34.17,34.04,34.17,80929.0,32.1193,32.2325,32.1098,32.2325,80929.0
2023-07-25 15:40:00,34.17,34.21,34.11,34.2,199769.0,32.2325,32.2702,32.1759,32.2608,199769.0
2023-07-25 15:45:00,34.2,34.22,34.14,34.16,160729.0,32.2608,32.2796,32.2042,32.223,160729.0
2023-07-25 15:50:00,34.16,34.17,34.06,34.13,265591.0,32.223,32.2325,32.1287,32.1947,265591.0
2023-07-25 15:55:00,34.13,34.13,33.99,34.0,605079.0,32.1947,32.1947,32.0627,32.0721,605079.0
2023-07-26 09:30:00,33.7,33.92,33.69,33.87,89242.0,31.7891,31.9966,31.7797,31.9495,89242.0
2023-07-26 09:35:00,33.87,33.9,33.72,33.77,30910.0,31.9495,31.9778,31.808,31.8551,30910.0
2023-07-26 09:40:00,33.77,33.79,33.55,33.6,103234.0,31.8551,31.874,31.6476,31.6948,103234.0
2023-07-26 09:45:00,33.6,33.61,33.38,33.42,123982.0,31.6948,31.7042,31.4873,31.525,123982.0
2023-07-26 09:50:00,33.41,33.56,33.41,33.47,111074.0,31.5156,31.6571,31.5156,31.5722,111074.0
2023-07-26 09:55:00,33.47,33.64,33.44,33.63,139769.0,31.5722,31.7325,31.5439,31.7231,139769.0
2023-07-26 10:00:00,33.62,33.77,33.57,33.77,145703.0,31.7137,31.8551,31.6665,31.8551,145703.0
2023-07-26 10:05:00,33.77,33.99,33.76,33.79,314335.0,31.8551,32.0627,31.8457,31.874,314335.0
2023-07-26 10:10:00,33.78,33.82,33.7,33.72,30128.0,31.8646,31.9023,31.7891,31.808,30128.0
2023-07-26 10:15:00,33.71,33.74,33.7,33.71,21762.0,31.7985,31.8268,31.7891,31.7985,21762.0
2023-07-26 10:20:00,33.72,33.72,33.65,33.67,48712.0,31.808,31.808,31.742,31.7608,48712.0
2023-07-26 10:25:00,33.67,33.75,33.65,33.74,45205.0,31.7608,31.8363,31.742,31.8268,45205.0
2023-07-26 10:30:00,33.75,33.79,33.65,33.66,54074.0,31.8363,31.874,31.742,31.7514,54074.0
2023-07-26 10:35:00,33.66,33.67,33.61,33.63,48733.0,31.7514,31.7608,31.7042,31.7231,48733.0
2023-07-26 10:40:00,33.62,33.67,33.61,33.62,54674.0,31.7137,31.7608,31.7042,31.7137,54674.0
2023-07-26 10:45:00,33.63,33.77,33.61,33.75,69070.0,31.7231,31.8551,31.7042,31.8363,69070.0
2023-07-26 10:50:00,33.74,33.8,33.71,33.8,36421.0,31.8268,31.8834,31.7985,31.8834,36421.0
2023-07-26 10:55:00,33.8,33.83,33.76,33.77,66367.0,31.8834,31.9117,31.8457,31.8551,66367.0
2023-07-26 11:00:00,33.78,33.82,33.78,33.81,30188.0,31.8646,31.9023,31.8646,31.8929,30188.0
2023-07-26 11:05:00,33.81,33.91,33.8,33.91,26027.0,31.8929,31.9872,31.8834,31.9872,26027.0
2023-07-26 11:10:00,33.9,33.91,33.86,33.89,31544.0,31.9778,31.9872,31.94,31.9683,31544.0
2023-07-26 11:15:00,33.88,33.92,33.86,33.91,27422.0,31.9589,31.9966,31.94,31.9872,27422.0
2023-07-26 11:20:00,33.91,33.93,33.9,33.91,18028.0,31.9872,32.0061,31.9778,31.9872,18028.0
2023-07-26 11:25:00,33.91,33.93,33.87,33.93,24944.0,31.9872,32.0061,31.9495,32.0061,24944.0
2023-07-26 11:30:00,33.92,33.94,33.91,33.94,14278.0,31.9966,32.0155,31.9872,32.0155,14278.0
2023-07-26 11:35:00,33.94,33.98,33.93,33.97,31206.0,32.0155,32.0532,32.0061,32.0438,31206.0
2023-07-26 11:40:00,33.97,33.97,33.9,33.9,18449.0,32.0438,32.0438,31.9778,31.9778,18449.0
2023-07-26 11:45:00,33.91,33.95,33.9,33.94,26330.0,31.9872,32.0249,31.9778,32.0155,26330.0
2023-07-26 11:50:00,33.95,34.03,33.94,34.02,76742.0,32.0249,32.1004,32.0155,32.091,76742.0
2023-07-26 11:55:00,34.02,34.08,34.01,34.07,45943.0,32.091,32.1476,32.0815,32.1381,45943.0
2023-07-26 12:00:00,34.07,34.08,34.05,34.05,30310.0,32.1381,32.1476,32.1193,32.1193,30310.0
2023-07-26 12:05:00,34.05,34.08,34.04,34.04,16055.0,32.1193,32.1476,32.1098,32.1098,16055.0
2023-07-26 12:10:00,34.04,34.05,34.02,34.04,18859.0,32.1098,32.1193,32.091,32.1098,18859.0
2023-07-26 12:15:00,34.04,34.08,34.03,34.08,16368.0,32.1098,32.1476,32.1004,32.1476,16368.0
2023-07-26 12:20:00,34.08,34.1,34.05,34.05,18134.0,32.1476,32.1664,32.1193,32.1193,18134.0
2023-07-26 12:25:00,34.05,34.06,34.02,34.02,10285.0,32.1193,32.1287,32.091,32.091,10285.0
2023-07-26 12:30:00,34.02,34.05,34.02,34.05,15884.0,32.091,32.1193,32.091,32.1193,15884.0
2023-07-26 12:35:00,34.04,34.06,34.02,34.05,25694.0,32.1098,32.1287,32.091,32.1193,25694.0
2023-07-26 12:40:00,34.05,34.1,34.04,34.09,27783.0,32.1193,32.1664,32.1098,32.157,27783.0
2023-07-26 12:45:00,34.08,34.08,34.05,34.07,15692.0,32.1476,32.1476,32.1193,32.1381,15692.0
2023-07-26 12:50:00,34.06,34.07,34.03,34.04,36578.0,32.1287,32.1381,32.1004,32.1098,36578.0
2023-07-26 12:55:00,34.05,34.1,34.03,34.09,44531.0,32.1193,32.1664,32.1004,32.157,44531.0
2023-07-26 13:00:00,34.09,34.1,34.05,34.08,20191.0,32.157,32.1664,32.1193,32.1476,20191.0
2023-07-26 13:05:00,34.08,34.14,34.07,34.14,42678.0,32.1476,32.2042,32.1381,32.2042,42678.0
2023-07-26 13:10:00,34.14,34.15,34.12,34.14,22819.0,32.2042,32.2136,32.1853,32.2042,22819.0
2023-07-26 13:15:00,34.13,34.14,34.1,34.11,17544.0,32.1947,32.2042,32.1664,32.1759,17544.0
2023-07-26 13:20:00,34.1,34.12,34.06,34.07,18588.0,32.1664,32.1853,32.1287,32.1381,18588.0
2023-07-26 13:25:00,34.06,34.06,34.03,34.05,13129.0,32.1287,32.1287,32.1004,32.1193,13129.0
2023-07-26 13:30:00,34.05,34.06,34.03,34.05,12190.0,32.1193,32.1287,32.1004,32.1193,12190.0
2023-07-26 13:35:00,34.04,34.06,34.02,34.06,27123.0,32.1098,32.1287,32.091,32.1287,27123.0
2023-07-26 13:40:00,34.06,34.07,34.05,34.05,14955.0,32.1287,32.1381,32.1193,32.1193,14955.0
2023-07-26 13:45:00,34.05,34.18,34.05,34.17,50184.0,32.1193,32.2419,32.1193,32.2325,50184.0
2023-07-26 13:50:00,34.16,34.18,34.14,34.16,26551.0,32.223,32.2419,32.2042,32.223,26551.0
2023-07-26 13:55:00,34.15,34.16,34.11,34.13,25763.0,32.2136,32.223,32.1759,32.1947,25763.0
2023-07-26 14:00:00,34.12,34.18,34.09,34.18,23110.0,32.1853,32.2419,32.157,32.2419,23110.0
2023-07-26 14:05:00,34.18,34.18,34.15,34.18,18768.0,32.2419,32.2419,32.2136,32.2419,18768.0
2023-07-26 14:10:00,34.18,34.2,34.16,34.18,45818.0,32.2419,32.2608,32.223,32.2419,45818.0
2023-07-26 14:15:00,34.18,34.22,34.17,34.2,37519.0,32.2419,32.2796,32.2325,32.2608,37519.0
2023-07-26 14:20:00,34.2,34.21,34.17,34.2,78108.0,32.2608,32.2702,32.2325,32.2608,78108.0
2023-07-26 14:25:00,34.2,34.23,34.18,34.23,62123.0,32.2608,32.2891,32.2419,32.2891,62123.0
2023-07-26 14:30:00,34.23,34.25,34.21,34.25,68176.0,32.2891,32.3079,32.2702,32.3079,68176.0
2023-07-26 14:35:00,34.25,34.34,34.25,34.34,108494.0,32.3079,32.3928,32.3079,32.3928,108494.0
2023-07-26 14:40:00,34.34,34.36,34.24,34.27,50755.0,32.3928,32.4117,32.2985,32.3268,50755.0
2023-07-26 14:45:00,34.27,34.29,34.17,34.2,28637.0,32.3268,32.3457,32.2325,32.2608,28637.0
2023-07-26 14:50:00,34.21,34.26,34.2,34.25,27608.0,32.2702,32.3174,32.2608,32.3079,27608.0
2023-07-26 14:55:00,34.24,34.29,34.24,34.27,47390.0,32.2985,32.3457,32.2985,32.3268,47390.0
2023-07-26 15:00:00,34.27,34.31,34.26,34.31,50471.0,32.3268,32.3645,32.3174,32.3645,50471.0
2023-07-26 15:05:00,34.3,34.31,34.2,34.23,60810.0,32.3551,32.3645,32.2608,32.2891,60810.0
2023-07-26 15:10:00,34.23,34.27,34.19,34.25,33327.0,32.2891,32.3268,32.2513,32.3079,33327.0
2023-07-26 15:15:00,34.25,34.27,34.16,34.22,79232.0,32.3079,32.3268,32.223,32.2796,79232.0
2023-07-26 15:20:00,34.22,34.26,34.19,34.22,54499.0,32.2796,32.3174,32.2513,32.2796,54499.0
2023-07-26 15:25:00,34.22,34.27,34.21,34.26,55560.0,32.2796,32.3268,32.2702,32.3174,55560.0
2023-07-26 15:30:00,34.25,34.27,34.2,34.27,72682.0,32.3079,32.3268,32.2608,32.3268,72682.0
2023-07-26 15:35:00,34.27,34.3,34.25,34.29,73785.0,32.3268,32.3551,32.3079,32.3457,73785.0
2023-07-26 15:40:00,34.29,34.33,34.28,34.32,64511.0,32.3457,32.3834,32.3362,32.374,64511.0
2023-07-26 15:45:00,34.32,34.33,34.26,34.3,178047.0,32.374,32.3834,32.3174,32.3551,178047.0
2023-07-26 15:50:00,34.3,34.37,34.3,34.37,244138.0,32.3551,32.4211,32.3551,32.4211,244138.0
2023-07-26 15:55:00,34.36,34.41,34.34,34.41,551647.0,32.4117,32.4589,32.3928,32.4589,551647.0
2023-07-27 09:30:00,34.7,34.7,34.59,34.6,145760.0,32.7324,32.7324,32.6287,32.6381,145760.0
2023-07-27 09:35:00,34.62,34.65,34.48,34.51,32710.0,32.6569,32.6852,32.5249,32.5532,32710.0
2023-07-27 09:40:00,34.51,34.51,34.39,34.41,36791.0,32.5532,32.5532,32.44,32.4589,36791.0
2023-07-27 09:45:00,34.43,34.43,34.27,34.37,49110.0,32.4777,32.4777,32.3268,32.4211,49110.0
2023-07-27 09:50:00,34.37,34.39,34.27,34.28,22733.0,32.4211,32.44,32.3268,32.3362,22733.0
2023-07-27 09:55:00,34.27,34.3,34.24,34.27,29305.0,32.3268,32.3551,32.2985,32.3268,29305.0
2023-07-27 10:00:00,34.27,34.29,34.23,34.27,61567.0,32.3268,32.3457,32.2891,32.3268,61567.0
2023-07-27 10:05:00,34.28,34.33,34.24,34.33,27023.0,32.3362,32.3834,32.2985,32.3834,27023.0
2023-07-27 10:10:00,34.33,34.33,34.26,34.28,27582.0,32.3834,32.3834,32.3174,32.3362,27582.0
2023-07-27 10:15:00,34.29,34.36,34.27,34.36,18065.0,32.3457,32.4117,32.3268,32.4117,18065.0
2023-07-27 10:20:00,34.36,34.38,34.31,34.37,32946.0,32.4117,32.4306,32.3645,32.4211,32946.0
2023-07-27 10:25:00,34.36,34.36,34.26,34.28,28999.0,32.4117,32.4117,32.3174,32.3362,28999.0
2023-07-27 10:30:00,34.28,34.36,34.26,34.34,146549.0,32.3362,32.4117,32.3174,32.3928,146549.0
2023-07-27 10:35:00,34.34,34.36,34.24,34.27,54740.0,32.3928,32.4117,32.2985,32.3268,54740.0
2023-07-27 10:40:00,34.27,34.28,34.22,34.22,29309.0,32.3268,32.3362,32.2796,32.2796,29309.0
2023-07-27 10:45:00,34.23,34.3,34.22,34.3,208094.0,32.2891,32.3551,32.2796,32.3551,208094.0
2023-07-27 10:50:00,34.3,34.3,34.24,34.27,46819.0,32.3551,32.3551,32.2985,32.3268,46819.0
2023-07-27 10:55:00,34.27,34.3,34.25,34.3,31479.0,32.3268,32.3551,32.3079,32.3551,31479.0
2023-07-27 11:00:00,34.3,34.3,34.28,34.3,67370.0,32.3551,32.3551,32.3362,32.3551,67370.0
2023-07-27 11:05:00,34.3,34.32,34.24,34.25,134964.0,32.3551,32.374,32.2985,32.3079,134964.0
2023-07-27 11:10:00,34.24,34.29,34.21,34.22,74412.0,32.2985,32.3457,32.2702,32.2796,74412.0
2023-07-27 11:15:00,34.22,34.25,34.18,34.25,38981.0,32.2796,32.3079,32.2419,32.3079,38981.0
2023-07-27 11:20:00,34.25,34.26,34.21,34.22,53865.0,32.3079,32.3174,32.2702,32.2796,53865.0
2023-07-27 11:25:00,34.22,34.23,34.16,34.2,96803.0,32.2796,32.2891,32.223,32.2608,96803.0
2023-07-27 11:30:00,34.2,34.22,34.19,34.2,32694.0,32.2608,32.2796,32.2513,32.2608,32694.0
2023-07-27 11:35:00,34.2,34.25,34.18,34.25,48770.0,32.2608,32.3079,32.2419,32.3079,48770.0
2023-07-27 11:40:00,34.25,34.31,34.25,34.29,32510.0,32.3079,32.3645,32.3079,32.3457,32510.0
2023-07-27 11:45:00,34.28,34.29,34.25,34.27,43955.0,32.3362,32.3457,32.3079,32.3268,43955.0
2023-07-27 11:50:00,34.27,34.29,34.26,34.28,23992.0,32.3268,32.3457,32.3174,32.3362,23992.0
2023-07-27 11:55:00,34.27,34.33,34.26,34.33,44877.0,32.3268,32.3834,32.3174,32.3834,44877.0
2023-07-27 12:00:00,34.33,34.34,34.3,34.3,40393.0,32.3834,32.3928,32.3551,32.3551,40393.0
2023-07-27 12:05:00,34.3,34.31,34.27,34.3,31191.0,32.3551,32.3645,32.3268,32.3551,31191.0
2023-07-27 12:10:00,34.3,34.34,34.28,34.33,40100.0,32.3551,32.3928,32.3362,32.3834,40100.0
2023-07-27 12:15:00,34.34,34.37,34.33,34.36,20901.0,32.3928,32.4211,32.3834,32.4117,20901.0
2023-07-27 12:20:00,34.36,34.4,34.35,34.4,41036.0,32.4117,32.4494,32.4023,32.4494,41036.0
2023-07-27 12:25:00,34.4,34.4,34.34,34.35,50847.0,32.4494,32.4494,32.3928,32.4023,50847.0
2023-07-27 12:30:00,34.34,34.39,34.34,34.38,39346.0,32.3928,32.44,32.3928,32.4306,39346.0
2023-07-27 12:35:00,34.38,34.47,34.38,34.47,71807.0,32.4306,32.5155,32.4306,32.5155,71807.0
2023-07-27 12:40:00,34.47,34.49,34.43,34.48,43406.0,32.5155,32.5343,32.4777,32.5249,43406.0
2023-07-27 12:45:00,34.48,34.5,34.48,34.48,10052.0,32.5249,32.5438,32.5249,32.5249,10052.0
2023-07-27 12:50:00,34.48,34.49,34.4,34.41,117806.0,32.5249,32.5343,32.4494,32.4589,117806.0
2023-07-27 12:55:00,34.4,34.48,34.4,34.47,39600.0,32.4494,32.5249,32.4494,32.5155,39600.0
2023-07-27 13:00:00,34.47,34.51,34.46,34.48,23826.0,32.5155,32.5532,32.506,32.5249,23826.0
2023-07-27 13:05:00,34.47,34.48,34.42,34.47,65841.0,32.5155,32.5249,32.4683,32.5155,65841.0
2023-07-27 13:10:00,34.47,34.5,34.46,34.48,41199.0,32.5155,32.5438,32.506,32.5249,41199.0
2023-07-27 13:15:00,34.48,34.49,34.4,34.41,92594.0,32.5249,32.5343,32.4494,32.4589,92594.0
2023-07-27 13:20:00,34.41,34.42,34.34,34.34,64073.0,32.4589,32.4683,32.3928,32.3928,64073.0
2023-07-27 13:25:00,34.34,34.35,34.29,34.3,31895.0,32.3928,32.4023,32.3457,32.3551,31895.0
2023-07-27 13:30:00,34.3,34.33,34.29,34.3,23025.0,32.3551,32.3834,32.3457,32.3551,23025.0
2023-07-27 13:35:00,34.29,34.3,34.24,34.25,13284.0,32.3457,32.3551,32.2985,32.3079,13284.0
2023-07-27 13:40:00,34.25,34.27,34.24,34.27,24447.0,32.3079,32.3268,32.2985,32.3268,24447.0
2023-07-27 13:45:00,34.27,34.28,34.2,34.2,20817.0,32.3268,32.3362,32.2608,32.2608,20817.0
2023-07-27 13:50:00,34.2,34.21,34.16,34.18,27067.0,32.2608,32.2702,32.223,32.2419,27067.0
2023-07-27 13:55:00,34.17,34.18,34.15,34.18,23358.0,32.2325,32.2419,32.2136,32.2419,23358.0
2023-07-27 14:00:00,34.18,34.18,34.13,34.16,39650.0,32.2419,32.2419,32.1947,32.223,39650.0
2023-07-27 14:05:00,34.16,34.18,34.11,34.12,19294.0,32.223,32.2419,32.1759,32.1853,19294.0
2023-07-27 14:10:00,34.11,34.11,34.0,34.02,25209.0,32.1759,32.1759,32.0721,32.091,25209.0
2023-07-27 14:15:00,34.02,34.1,34.02,34.1,57526.0,32.091,32.1664,32.091,32.1664,57526.0
2023-07-27 14:20:00,34.1,34.13,34.09,34.11,67434.0,32.1664,32.1947,32.157,32.1759,67434.0
2023-07-27 14:25:00,34.11,34.13,34.08,34.09,178961.0,32.1759,32.1947,32.1476,32.157,178961.0
2023-07-27 14:30:00,34.09,34.09,34.01,34.02,54434.0,32.157,32.157,32.0815,32.091,54434.0
2023-07-27 14:35:00,34.02,34.04,33.97,34.0,27164.0,32.091,32.1098,32.0438,32.0721,27164.0
2023-07-27 14:40:00,34.0,34.01,33.98,34.01,36139.0,32.0721,32.0815,32.0532,32.0815,36139.0
2023-07-27 14:45:00,34.0,34.0,33.96,33.97,25765.0,32.0721,32.0721,32.0344,32.0438,25765.0
2023-07-27 14:50:00,33.96,33.96,33.87,33.89,36537.0,32.0344,32.0344,31.9495,31.9683,36537.0
2023-07-27 14:55:00,33.89,33.9,33.86,33.88,41754.0,31.9683,31.9778,31.94,31.9589,41754.0
2023-07-27 15:00:00,33.87,33.88,33.85,33.87,28554.0,31.9495,31.9589,31.9306,31.9495,28554.0
2023-07-27 15:05:00,33.87,33.88,33.8,33.87,107822.0,31.9495,31.9589,31.8834,31.9495,107822.0
2023-07-27 15:10:00,33.87,33.93,33.86,33.92,43067.0,31.9495,32.0061,31.94,31.9966,43067.0
2023-07-27 15:15:00,33.91,33.94,33.9,33.91,28303.0,31.9872,32.0155,31.9778,31.9872,28303.0
2023-07-27 15:20:00,33.92,33.95,33.9,33.92,75806.0,31.9966,32.0249,31.9778,31.9966,75806.0
2023-07-27 15:25:00,33.93,33.93,33.86,33.87,35940.0,32.0061,32.0061,31.94,31.9495,35940.0
2023-07-27 15:30:00,33.88,33.88,33.84,33.86,63115.0,31.9589,31.9589,31.9212,31.94,63115.0
2023-07-27 15:35:00,33.86,33.86,33.79,33.8,56209.0,31.94,31.94,31.874,31.8834,56209.0
2023-07-27 15:40:00,33.8,33.81,33.77,33.78,68112.0,31.8834,31.8929,31.8551,31.8646,68112.0
2023-07-27 15:45:00,33.78,33.79,33.72,33.73,78315.0,31.8646,31.874,31.808,31.8174,78315.0
2023-07-27 15:50:00,33.73,33.79,33.72,33.77,115636.0,31.8174,31.874,31.808,31.8551,115636.0
2023-07-27 15:55:00,33.77,33.83,33.75,33.8,444212.0,31.8551,31.9117,31.8363,31.8834,444212.0
2023-07-28 09:30:00,34.15,34.18,33.9,33.9,79097.0,32.2136,32.2419,31.9778,31.9778,79097.0
2023-07-28 09:35:00,33.88,33.96,33.84,33.84,40359.0,31.9589,32.0344,31.9212,31.9212,40359.0
2023-07-28 09:40:00,33.84,33.9,33.67,33.73,35337.0,31.9212,31.9778,31.7608,31.8174,35337.0
2023-07-28 09:45:00,33.72,33.83,33.71,33.82,31249.0,31.808,31.9117,31.7985,31.9023,31249.0
2023-07-28 09:50:00,33.82,33.85,33.73,33.73,28501.0,31.9023,31.9306,31.8174,31.8174,28501.0
2023-07-28 09:55:00,33.74,33.83,33.7,33.82,63698.0,31.8268,31.9117,31.7891,31.9023,63698.0
2023-07-28 10:00:00,33.81,33.85,33.75,33.76,33113.0,31.8929,31.9306,31.8363,31.8457,33113.0
2023-07-28 10:05:00,33.76,33.8,33.74,33.79,20087.0,31.8457,31.8834,31.8268,31.874,20087.0
2023-07-28 10:10:00,33.79,33.83,33.78,33.82,21455.0,31.874,31.9117,31.8646,31.9023,21455.0
2023-07-28 10:15:00,33.82,33.87,33.81,33.87,24637.0,31.9023,31.9495,31.8929,31.9495,24637.0
2023-07-28 10:20:00,33.87,33.88,33.83,33.87,36464.0,31.9495,31.9589,31.9117,31.9495,36464.0
2023-07-28 10:25:00,33.87,33.88,33.78,33.8,49410.0,31.9495,31.9589,31.8646,31.8834,49410.0
2023-07-28 10:30:00,33.8,33.83,33.77,33.82,20543.0,31.8834,31.9117,31.8551,31.9023,20543.0
2023-07-28 10:35:00,33.83,33.88,33.81,33.85,34225.0,31.9117,31.9589,31.8929,31.9306,34225.0
2023-07-28 10:40:00,33.84,33.87,33.83,33.87,12510.0,31.9212,31.9495,31.9117,31.9495,12510.0
2023-07-28 10:45:00,33.88,33.88,33.86,33.88,16919.0,31.9589,31.9589,31.94,31.9589,16919.0
2023-07-28 10:50:00,33.88,33.9,33.82,33.83,34687.0,31.9589,31.9778,31.9023,31.9117,34687.0
2023-07-28 10:55:00,33.83,33.83,33.78,33.82,14675.0,31.9117,31.9117,31.8646,31.9023,14675.0
2023-07-28 11:00:00,33.82,33.83,33.75,33.76,33725.0,31.9023,31.9117,31.8363,31.8457,33725.0
2023-07-28 11:05:00,33.75,33.76,33.71,33.72,23528.0,31.8363,31.8457,31.7985,31.808,23528.0
2023-07-28 11:10:00,33.72,33.76,33.7,33.75,14224.0,31.808,31.8457,31.7891,31.8363,14224.0
2023-07-28 11:15:00,33.76,33.79,33.73,33.77,42803.0,31.8457,31.874,31.8174,31.8551,42803.0
2023-07-28 11:20:00,33.76,33.82,33.76,33.82,27737.0,31.8457,31.9023,31.8457,31.9023,27737.0
2023-07-28 11:25:00,33.82,33.87,33.79,33.82,36446.0,31.9023,31.9495,31.874,31.9023,36446.0
2023-07-28 11:30:00,33.82,33.89,33.81,33.86,26763.0,31.9023,31.9683,31.8929,31.94,26763.0
2023-07-28 11:35:00,33.86,33.9,33.85,33.86,15384.0,31.94,31.9778,31.9306,31.94,15384.0
2023-07-28 11:40:00,33.87,33.88,33.82,33.88,20331.0,31.9495,31.9589,31.9023,31.9589,20331.0
2023-07-28 11:45:00,33.88,33.92,33.83,33.86,140077.0,31.9589,31.9966,31.9117,31.94,140077.0
2023-07-28 11:50:00,33.86,33.88,33.79,33.83,76206.0,31.94,31.9589,31.874,31.9117,76206.0
2023-07-28 11:55:00,33.83,33.89,33.79,33.89,40401.0,31.9117,31.9683,31.874,31.9683,40401.0
2023-07-28 12:00:00,33.88,33.89,33.81,33.84,29728.0,31.9589,31.9683,31.8929,31.9212,29728.0
2023-07-28 12:05:00,33.84,33.89,33.84,33.89,11160.0,31.9212,31.9683,31.9212,31.9683,11160.0
2023-07-28 12:10:00,33.89,33.94,33.85,33.91,47280.0,31.9683,32.0155,31.9306,31.9872,47280.0
2023-07-28 12:15:00,33.92,33.92,33.87,33.88,20997.0,31.9966,31.9966,31.9495,31.9589,20997.0
2023-07-28 12:20:00,33.87,33.92,33.86,33.9,28878.0,31.9495,31.9966,31.94,31.9778,28878.0
2023-07-28 12:25:00,33.9,33.91,33.88,33.91,8981.0,31.9778,31.9872,31.9589,31.9872,8981.0
2023-07-28 12:30:00,33.91,33.93,33.87,33.91,37151.0,31.9872,32.0061,31.9495,31.9872,37151.0
2023-07-28 12:35:00,33.91,33.95,33.89,33.9,55407.0,31.9872,32.0249,31.9683,31.9778,55407.0
2023-07-28 12:40:00,33.9,33.9,33.87,33.89,10476.0,31.9778,31.9778,31.9495,31.9683,10476.0
2023-07-28 12:45:00,33.89,33.9,33.87,33.9,11393.0,31.9683,31.9778,31.9495,31.9778,11393.0
2023-07-28 12:50:00,33.9,33.91,33.87,33.88,14089.0,31.9778,31.9872,31.9495,31.9589,14089.0
2023-07-28 12:55:00,33.88,33.9,33.85,33.9,20723.0,31.9589,31.9778,31.9306,31.9778,20723.0
2023-07-28 13:00:00,33.89,33.9,33.81,33.81,23759.0,31.9683,31.9778,31.8929,31.8929,23759.0
2023-07-28 13:05:00,33.82,33.84,33.81,33.84,29577.0,31.9023,31.9212,31.8929,31.9212,29577.0
2023-07-28 13:10:00,33.84,33.85,33.81,33.82,35101.0,31.9212,31.9306,31.8929,31.9023,35101.0
2023-07-28 13:15:00,33.82,33.82,33.76,33.79,100001.0,31.9023,31.9023,31.8457,31.874,100001.0
2023-07-28 13:20:00,33.79,33.83,33.77,33.77,53008.0,31.874,31.9117,31.8551,31.8551,53008.0
2023-07-28 13:25:00,33.77,33.78,33.68,33.7,29421.0,31.8551,31.8646,31.7702,31.7891,29421.0
2023-07-28 13:30:00,33.7,33.71,33.67,33.69,34904.0,31.7891,31.7985,31.7608,31.7797,34904.0
2023-07-28 13:35:00,33.69,33.72,33.68,33.7,42927.0,31.7797,31.808,31.7702,31.7891,42927.0
2023-07-28 13:40:00,33.7,33.71,33.67,33.7,58690.0,31.7891,31.7985,31.7608,31.7891,58690.0
2023-07-28 13:45:00,33.7,33.7,33.63,33.64,24648.0,31.7891,31.7891,31.7231,31.7325,24648.0
2023-07-28 13:50:00,33.64,33.69,33.64,33.69,24277.0,31.7325,31.7797,31.7325,31.7797,24277.0
2023-07-28 13:55:00,33.69,33.71,33.68,33.7,20561.0,31.7797,31.7985,31.7702,31.7891,20561.0
2023-07-28 14:00:00,33.7,33.72,33.68,33.72,27896.0,31.7891,31.808,31.7702,31.808,27896.0
2023-07-28 14:05:00,33.72,33.72,33.69,33.72,28164.0,31.808,31.808,31.7797,31.808,28164.0
2023-07-28 14:10:00,33.72,33.72,33.66,33.66,34473.0,31.808,31.808,31.7514,31.7514,34473.0
2023-07-28 14:15:00,33.66,33.7,33.66,33.7,22221.0,31.7514,31.7891,31.7514,31.7891,22221.0
2023-07-28 14:20:00,33.7,33.73,33.69,33.73,42856.0,31.7891,31.8174,31.7797,31.8174,42856.0
2023-07-28 14:25:00,33.73,33.77,33.71,33.77,100355.0,31.8174,31.8551,31.7985,31.8551,100355.0
2023-07-28 14:30:00,33.77,33.79,33.72,33.73,33049.0,31.8551,31.874,31.808,31.8174,33049.0
2023-07-28 14:35:00,33.73,33.74,33.67,33.68,44392.0,31.8174,31.8268,31.7608,31.7702,44392.0
2023-07-28 14:40:00,33.67,33.71,33.67,33.69,42318.0,31.7608,31.7985,31.7608,31.7797,42318.0
2023-07-28 14:45:00,33.68,33.72,33.67,33.72,26612.0,31.7702,31.808,31.7608,31.808,26612.0
2023-07-28 14:50:00,33.72,33.75,33.7,33.7,38202.0,31.808,31.8363,31.7891,31.7891,38202.0
2023-07-28 14:55:00,33.7,33.7,33.67,33.69,37406.0,31.7891,31.7891,31.7608,31.7797,37406.0
2023-07-28 15:00:00,33.69,33.7,33.66,33.69,44586.0,31.7797,31.7891,31.7514,31.7797,44586.0
2023-07-28 15:05:00,33.69,33.69,33.66,33.68,55408.0,31.7797,31.7797,31.7514,31.7702,55408.0
2023-07-28 15:10:00,33.69,33.74,33.64,33.72,120118.0,31.7797,31.8268,31.7325,31.808,120118.0
2023-07-28 15:15:00,33.72,33.74,33.68,33.69,25430.0,31.808,31.8268,31.7702,31.7797,25430.0
2023-07-28 15:20:00,33.69,33.69,33.62,33.64,49221.0,31.7797,31.7797,31.7137,31.7325,49221.0
2023-07-28 15:25:00,33.64,33.65,33.61,33.62,47105.0,31.7325,31.742,31.7042,31.7137,47105.0
2023-07-28 15:30:00,33.61,33.63,33.61,33.62,27777.0,31.7042,31.7231,31.7042,31.7137,27777.0
2023-07-28 15:35:00,33.62,33.64,33.61,33.64,43017.0,31.7137,31.7325,31.7042,31.7325,43017.0
2023-07-28 15:40:00,33.63,33.64,33.61,33.62,53506.0,31.7231,31.7325,31.7042,31.7137,53506.0
2023-07-28 15:45:00,33.62,33.63,33.6,33.61,110952.0,31.7137,31.7231,31.6948,31.7042,110952.0
2023-07-28 15:50:00,33.61,33.71,33.58,33.7,156773.0,31.7042,31.7985,31.6759,31.7891,156773.0
2023-07-28 15:55:00,33.69,33.76,33.69,33.75,361266.0,31.7797,31.8457,31.7797,31.8363,361266.0
2023-07-31 09:30:00,33.6,33.74,33.6,33.69,72153.0,31.6948,31.8268,31.6948,31.7797,72153.0
2023-07-31 09:35:00,33.68,33.71,33.54,33.63,41857.0,31.7702,31.7985,31.6382,31.7231,41857.0
2023-07-31 09:40:00,33.63,33.78,33.63,33.78,42814.0,31.7231,31.8646,31.7231,31.8646,42814.0
2023-07-31 09:45:00,33.77,33.82,33.73,33.81,42735.0,31.8551,31.9023,31.8174,31.8929,42735.0
2023-07-31 09:50:00,33.81,33.91,33.81,33.86,32041.0,31.8929,31.9872,31.8929,31.94,32041.0
2023-07-31 09:55:00,33.86,33.86,33.7,33.79,33550.0,31.94,31.94,31.7891,31.874,33550.0
2023-07-31 10:00:00,33.8,33.83,33.77,33.8,25838.0,31.8834,31.9117,31.8551,31.8834,25838.0
2023-07-31 10:05:00,33.79,33.81,33.76,33.78,20833.0,31.874,31.8929,31.8457,31.8646,20833.0
2023-07-31 10:10:00,33.79,33.79,33.74,33.77,23592.0,31.874,31.874,31.8268,31.8551,23592.0
2023-07-31 10:15:00,33.78,33.87,33.78,33.87,19115.0,31.8646,31.9495,31.8646,31.9495,19115.0
2023-07-31 10:20:00,33.86,33.86,33.81,33.84,21616.0,31.94,31.94,31.8929,31.9212,21616.0
2023-07-31 10:25:00,33.84,33.84,33.79,33.84,16375.0,31.9212,31.9212,31.874,31.9212,16375.0
2023-07-31 10:30:00,33.84,33.85,33.8,33.82,18774.0,31.9212,31.9306,31.8834,31.9023,18774.0
2023-07-31 10:35:00,33.82,33.86,33.81,33.84,19909.0,31.9023,31.94,31.8929,31.9212,19909.0
2023-07-31 10:40:00,33.85,33.89,33.83,33.87,36157.0,31.9306,31.9683,31.9117,31.9495,36157.0
2023-07-31 10:45:00,33.87,33.88,33.8,33.83,23196.0,31.9495,31.9589,31.8834,31.9117,23196.0
2023-07-31 10:50:00,33.82,33.84,33.78,33.8,20561.0,31.9023,31.9212,31.8646,31.8834,20561.0
2023-07-31 10:55:00,33.8,33.87,33.79,33.87,23014.0,31.8834,31.9495,31.874,31.9495,23014.0
2023-07-31 11:00:00,33.87,33.93,33.87,33.91,28683.0,31.9495,32.0061,31.9495,31.9872,28683.0
2023-07-31 11:05:00,33.92,33.95,33.91,33.95,16080.0,31.9966,32.0249,31.9872,32.0249,16080.0
2023-07-31 11:10:00,33.94,33.95,33.92,33.93,20384.0,32.0155,32.0249,31.9966,32.0061,20384.0
2023-07-31 11:15:00,33.93,33.93,33.87,33.92,201729.0,32.0061,32.0061,31.9495,31.9966,201729.0
2023-07-31 11:20:00,33.92,33.98,33.92,33.95,118790.0,31.9966,32.0532,31.9966,32.0249,118790.0
2023-07-31 11:25:00,33.95,34.02,33.94,34.01,69471.0,32.0249,32.091,32.0155,32.0815,69471.0
2023-07-31 11:30:00,34.02,34.02,33.94,33.95,35620.0,32.091,32.091,32.0155,32.0249,35620.0
2023-07-31 11:35:00,33.95,34.0,33.94,34.0,20140.0,32.0249,32.0721,32.0155,32.0721,20140.0
2023-07-31 11:40:00,33.99,34.01,33.97,34.0,18302.0,32.0627,32.0815,32.0438,32.0721,18302.0
2023-07-31 11:45:00,34.01,34.01,33.95,33.97,13235.0,32.0815,32.0815,32.0249,32.0438,13235.0
2023-07-31 11:50:00,33.97,33.97,33.91,33.91,19787.0,32.0438,32.0438,31.9872,31.9872,19787.0
2023-07-31 11:55:00,33.91,33.95,33.91,33.95,17049.0,31.9872,32.0249,31.9872,32.0249,17049.0
2023-07-31 12:00:00,33.95,34.01,33.95,34.01,19197.0,32.0249,32.0815,32.0249,32.0815,19197.0
2023-07-31 12:05:00,34.01,34.02,33.99,34.02,15104.0,32.0815,32.091,32.0627,32.091,15104.0
2023-07-31 12:10:00,34.01,34.04,33.99,34.03,30527.0,32.0815,32.1098,32.0627,32.1004,30527.0
2023-07-31 12:15:00,34.02,34.05,34.01,34.03,53870.0,32.091,32.1193,32.0815,32.1004,53870.0
2023-07-31 12:20:00,34.02,34.06,34.02,34.05,54666.0,32.091,32.1287,32.091,32.1193,54666.0
2023-07-31 12:25:00,34.05,34.06,34.01,34.04,37359.0,32.1193,32.1287,32.0815,32.1098,37359.0
2023-07-31 12:30:00,34.04,34.05,34.03,34.04,9963.0,32.1098,32.1193,32.1004,32.1098,9963.0
2023-07-31 12:35:00,34.04,34.06,34.02,34.06,17686.0,32.1098,32.1287,32.091,32.1287,17686.0
2023-07-31 12:40:00,34.05,34.06,34.01,34.05,19701.0,32.1193,32.1287,32.0815,32.1193,19701.0
2023-07-31 12:45:00,34.04,34.05,34.02,34.05,21692.0,32.1098,32.1193,32.091,32.1193,21692.0
2023-07-31 12:50:00,34.05,34.05,34.02,34.04,13058.0,32.1193,32.1193,32.091,32.1098,13058.0
2023-07-31 12:55:00,34.04,34.06,34.03,34.05,23018.0,32.1098,32.1287,32.1004,32.1193,23018.0
2023-07-31 13:00:00,34.05,34.06,33.96,33.97,31152.0,32.1193,32.1287,32.0344,32.0438,31152.0
2023-07-31 13:05:00,33.97,34.03,33.94,34.02,27143.0,32.0438,32.1004,32.0155,32.091,27143.0
2023-07-31 13:10:00,34.03,34.04,34.02,34.04,19847.0,32.1004,32.1098,32.091,32.1098,19847.0
2023-07-31 13:15:00,34.04,34.04,34.01,34.02,21674.0,32.1098,32.1098,32.0815,32.091,21674.0
2023-07-31 13:20:00,34.03,34.07,34.03,34.05,19981.0,32.1004,32.1381,32.1004,32.1193,19981.0
2023-07-31 13:25:00,34.04,34.05,34.02,34.02,15847.0,32.1098,32.1193,32.091,32.091,15847.0
2023-07-31 13:30:00,34.03,34.06,34.02,34.06,11819.0,32.1004,32.1287,32.091,32.1287,11819.0
2023-07-31 13:35:00,34.06,34.07,34.04,34.05,52570.0,32.1287,32.1381,32.1098,32.1193,52570.0
2023-07-31 13:40:00,34.05,34.08,34.04,34.08,18390.0,32.1193,32.1476,32.1098,32.1476,18390.0
2023-07-31 13:45:00,34.08,34.09,34.05,34.06,33019.0,32.1476,32.157,32.1193,32.1287,33019.0
2023-07-31 13:50:00,34.05,34.06,34.01,34.01,15479.0,32.1193,32.1287,32.0815,32.0815,15479.0
2023-07-31 13:55:00,34.01,34.03,34.0,34.02,18611.0,32.0815,32.1004,32.0721,32.091,18611.0
2023-07-31 14:00:00,34.02,34.04,34.01,34.04,10033.0,32.091,32.1098,32.0815,32.1098,10033.0
2023-07-31 14:05:00,34.04,34.04,34.01,34.02,16890.0,32.1098,32.1098,32.0815,32.091,16890.0
2023-07-31 14:10:00,34.01,34.01,33.99,34.0,18813.0,32.0815,32.0815,32.0627,32.0721,18813.0
2023-07-31 14:15:00,34.0,34.01,33.99,33.99,12658.0,32.0721,32.0815,32.0627,32.0627,12658.0
2023-07-31 14:20:00,33.99,34.0,33.98,33.98,19390.0,32.0627,32.0721,32.0532,32.0532,19390.0
2023-07-31 14:25:00,33.98,33.99,33.95,33.97,26227.0,32.0532,32.0627,32.0249,32.0438,26227.0
2023-07-31 14:30:00,33.97,33.97,33.92,33.94,40970.0,32.0438,32.0438,31.9966,32.0155,40970.0
2023-07-31 14:35:00,33.94,34.02,33.93,34.0,64124.0,32.0155,32.091,32.0061,32.0721,64124.0
2023-07-31 14:40:00,34.0,34.01,33.98,34.01,26973.0,32.0721,32.0815,32.0532,32.0815,26973.0
2023-07-31 14:45:00,34.01,34.01,33.93,33.94,27318.0,32.0815,32.0815,32.0061,32.0155,27318.0
2023-07-31 14:50:00,33.94,33.94,33.9,33.91,32496.0,32.0155,32.0155,31.9778,31.9872,32496.0
2023-07-31 14:55:00,33.9,33.93,33.9,33.91,25424.0,31.9778,32.0061,31.9778,31.9872,25424.0
2023-07-31 15:00:00,33.91,33.92,33.88,33.89,28984.0,31.9872,31.9966,31.9589,31.9683,28984.0
2023-07-31 15:05:00,33.89,33.89,33.84,33.84,20081.0,31.9683,31.9683,31.9212,31.9212,20081.0
2023-07-31 15:10:00,33.84,33.87,33.83,33.86,37802.0,31.9212,31.9495,31.9117,31.94,37802.0
2023-07-31 15:15:00,33.86,33.92,33.85,33.92,55003.0,31.94,31.9966,31.9306,31.9966,55003.0
2023-07-31 15:20:00,33.92,33.93,33.89,33.89,46422.0,31.9966,32.0061,31.9683,31.9683,46422.0
2023-07-31 15:25:00,33.89,33.91,33.88,33.9,28878.0,31.9683,31.9872,31.9589,31.9778,28878.0
2023-07-31 15:30:00,33.89,33.9,33.82,33.83,46596.0,31.9683,31.9778,31.9023,31.9117,46596.0
2023-07-31 15:35:00,33.84,33.85,33.79,33.81,85060.0,31.9212,31.9306,31.874,31.8929,85060.0
2023-07-31 15:40:00,33.82,33.87,33.81,33.87,51243.0,31.9023,31.9495,31.8929,31.9495,51243.0
2023-07-31 15:45:00,33.87,33.89,33.84,33.84,66308.0,31.9495,31.9683,31.9212,31.9212,66308.0
2023-07-31 15:50:00,33.85,33.93,33.84,33.93,136606.0,31.9306,32.0061,31.9212,32.0061,136606.0
2023-07-31 15:55:00,33.93,34.02,33.9,33.94,699516.0,32.0061,32.091,31.9778,32.0155,699516.0
2023-08-01 09:30:00,33.9,33.91,33.8,33.9,73688.0,31.9778,31.9872,31.8834,31.9778,73688.0
2023-08-01 09:35:00,33.9,34.03,33.89,34.0,32657.0,31.9778,32.1004,31.9683,32.0721,32657.0
2023-08-01 09:40:00,34.01,34.05,33.95,34.05,33987.0,32.0815,32.1193,32.0249,32.1193,33987.0
2023-08-01 09:45:00,34.05,34.07,34.01,34.07,19796.0,32.1193,32.1381,32.0815,32.1381,19796.0
2023-08-01 09:50:00,34.07,34.12,34.05,34.09,19397.0,32.1381,32.1853,32.1193,32.157,19397.0
2023-08-01 09:55:00,34.09,34.09,34.03,34.06,12848.0,32.157,32.157,32.1004,32.1287,12848.0
2023-08-01 10:00:00,34.06,34.1,34.04,34.06,39042.0,32.1287,32.1664,32.1098,32.1287,39042.0
2023-08-01 10:05:00,34.06,34.07,34.01,34.02,36933.0,32.1287,32.1381,32.0815,32.091,36933.0
2023-08-01 10:10:00,34.02,34.11,34.02,34.05,49961.0,32.091,32.1759,32.091,32.1193,49961.0
2023-08-01 10:15:00,34.05,34.07,34.0,34.02,25952.0,32.1193,32.1381,32.0721,32.091,25952.0
2023-08-01 10:20:00,34.01,34.01,33.93,33.95,90968.0,32.0815,32.0815,32.0061,32.0249,90968.0
2023-08-01 10:25:00,33.95,33.96,33.89,33.9,24633.0,32.0249,32.0344,31.9683,31.9778,24633.0
2023-08-01 10:30:00,33.9,33.9,33.83,33.87,57372.0,31.9778,31.9778,31.9117,31.9495,57372.0
2023-08-01 10:35:00,33.87,33.91,33.86,33.87,27012.0,31.9495,31.9872,31.94,31.9495,27012.0
2023-08-01 10:40:00,33.87,33.9,33.79,33.8,62600.0,31.9495,31.9778,31.874,31.8834,62600.0
2023-08-01 10:45:00,33.8,33.84,33.77,33.84,99424.0,31.8834,31.9212,31.8551,31.9212,99424.0
2023-08-01 10:50:00,33.84,33.88,33.8,33.86,20637.0,31.9212,31.9589,31.8834,31.94,20637.0
2023-08-01 10:55:00,33.86,33.86,33.82,33.84,18635.0,31.94,31.94,31.9023,31.9212,18635.0
2023-08-01 11:00:00,33.84,33.86,33.8,33.82,16561.0,31.9212,31.94,31.8834,31.9023,16561.0
2023-08-01 11:05:00,33.81,33.87,33.8,33.86,22022.0,31.8929,31.9495,31.8834,31.94,22022.0
2023-08-01 11:10:00,33.87,33.87,33.81,33.81,17081.0,31.9495,31.9495,31.8929,31.8929,17081.0
2023-08-01 11:15:00,33.81,33.82,33.78,33.8,15891.0,31.8929,31.9023,31.8646,31.8834,15891.0
2023-08-01 11:20:00,33.8,33.81,33.77,33.78,21706.0,31.8834,31.8929,31.8551,31.8646,21706.0
2023-08-01 11:25:00,33.78,33.81,33.77,33.81,21912.0,31.8646,31.8929,31.8551,31.8929,21912.0
2023-08-01 11:30:00,33.8,33.81,33.77,33.78,22330.0,31.8834,31.8929,31.8551,31.8646,22330.0
2023-08-01 11:35:00,33.78,33.8,33.77,33.78,17866.0,31.8646,31.8834,31.8551,31.8646,17866.0
2023-08-01 11:40:00,33.78,33.79,33.76,33.77,48636.0,31.8646,31.874,31.8457,31.8551,48636.0
2023-08-01 11:45:00,33.77,33.78,33.76,33.77,22322.0,31.8551,31.8646,31.8457,31.8551,22322.0
2023-08-01 11:50:00,33.76,33.79,33.76,33.77,22362.0,31.8457,31.874,31.8457,31.8551,22362.0
2023-08-01 11:55:00,33.77,33.83,33.77,33.82,25773.0,31.8551,31.9117,31.8551,31.9023,25773.0
2023-08-01 12:00:00,33.83,33.83,33.78,33.79,14089.0,31.9117,31.9117,31.8646,31.874,14089.0
2023-08-01 12:05:00,33.79,33.79,33.74,33.76,55156.0,31.874,31.874,31.8268,31.8457,55156.0
2023-08-01 12:10:00,33.77,33.78,33.76,33.77,16453.0,31.8551,31.8646,31.8457,31.8551,16453.0
2023-08-01 12:15:00,33.77,33.79,33.76,33.79,30472.0,31.8551,31.874,31.8457,31.874,30472.0
2023-08-01 12:20:00,33.79,33.81,33.78,33.78,29233.0,31.874,31.8929,31.8646,31.8646,29233.0
2023-08-01 12:25:00,33.79,33.8,33.77,33.77,13570.0,31.874,31.8834,31.8551,31.8551,13570.0
2023-08-01 12:30:00,33.77,33.79,33.76,33.77,44655.0,31.8551,31.874,31.8457,31.8551,44655.0
2023-08-01 12:35:00,33.77,33.78,33.76,33.77,18637.0,31.8551,31.8646,31.8457,31.8551,18637.0
2023-08-01 12:40:00,33.77,33.79,33.77,33.79,13847.0,31.8551,31.874,31.8551,31.874,13847.0
2023-08-01 12:45:00,33.79,33.83,33.77,33.83,26159.0,31.874,31.9117,31.8551,31.9117,26159.0
2023-08-01 12:50:00,33.83,33.84,33.8,33.84,24173.0,31.9117,31.9212,31.8834,31.9212,24173.0
2023-08-01 12:55:00,33.84,33.84,33.8,33.83,16445.0,31.9212,31.9212,31.8834,31.9117,16445.0
2023-08-01 13:00:00,33.83,33.83,33.81,33.83,12026.0,31.9117,31.9117,31.8929,31.9117,12026.0
2023-08-01 13:05:00,33.83,33.83,33.79,33.81,22614.0,31.9117,31.9117,31.874,31.8929,22614.0
2023-08-01 13:10:00,33.8,33.82,33.78,33.8,14916.0,31.8834,31.9023,31.8646,31.8834,14916.0
2023-08-01 13:15:00,33.81,33.82,33.79,33.8,34116.0,31.8929,31.9023,31.874,31.8834,34116.0
2023-08-01 13:20:00,33.8,33.82,33.8,33.82,11271.0,31.8834,31.9023,31.8834,31.9023,11271.0
2023-08-01 13:25:00,33.81,33.82,33.8,33.8,17743.0,31.8929,31.9023,31.8834,31.8834,17743.0
2023-08-01 13:30:00,33.8,33.83,33.8,33.83,21355.0,31.8834,31.9117,31.8834,31.9117,21355.0
2023-08-01 13:35:00,33.82,33.83,33.81,33.83,19296.0,31.9023,31.9117,31.8929,31.9117,19296.0
2023-08-01 13:40:00,33.83,33.87,33.82,33.87,21194.0,31.9117,31.9495,31.9023,31.9495,21194.0
2023-08-01 13:45:00,33.86,33.86,33.84,33.84,20694.0,31.94,31.94,31.9212,31.9212,20694.0
2023-08-01 13:50:00,33.84,33.85,33.84,33.84,9198.0,31.9212,31.9306,31.9212,31.9212,9198.0
2023-08-01 13:55:00,33.84,33.88,33.83,33.88,24832.0,31.9212,31.9589,31.9117,31.9589,24832.0
2023-08-01 14:00:00,33.88,33.88,33.84,33.84,30549.0,31.9589,31.9589,31.9212,31.9212,30549.0
2023-08-01 14:05:00,33.84,33.86,33.83,33.86,17853.0,31.9212,31.94,31.9117,31.94,17853.0
2023-08-01 14:10:00,33.86,33.86,33.84,33.84,31188.0,31.94,31.94,31.9212,31.9212,31188.0
2023-08-01 14:15:00,33.84,33.86,33.84,33.84,23145.0,31.9212,31.94,31.9212,31.9212,23145.0
2023-08-01 14:20:00,33.84,33.85,33.78,33.8,29358.0,31.9212,31.9306,31.8646,31.8834,29358.0
2023-08-01 14:25:00,33.8,33.81,33.76,33.77,25059.0,31.8834,31.8929,31.8457,31.8551,25059.0
2023-08-01 14:30:00,33.77,33.8,33.77,33.79,30297.0,31.8551,31.8834,31.8551,31.874,30297.0
2023-08-01 14:35:00,33.79,33.81,33.77,33.8,21310.0,31.874,31.8929,31.8551,31.8834,21310.0
2023-08-01 14:40:00,33.8,33.83,33.78,33.82,37564.0,31.8834,31.9117,31.8646,31.9023,37564.0
2023-08-01 14:45:00,33.82,33.83,33.81,33.82,12391.0,31.9023,31.9117,31.8929,31.9023,12391.0
2023-08-01 14:50:00,33.82,33.82,33.79,33.82,32995.0,31.9023,31.9023,31.874,31.9023,32995.0
2023-08-01 14:55:00,33.82,33.84,33.81,33.84,29581.0,31.9023,31.9212,31.8929,31.9212,29581.0
2023-08-01 15:00:00,33.84,33.84,33.83,33.84,16853.0,31.9212,31.9212,31.9117,31.9212,16853.0
2023-08-01 15:05:00,33.84,33.85,33.82,33.83,65792.0,31.9212,31.9306,31.9023,31.9117,65792.0
2023-08-01 15:10:00,33.82,33.83,33.81,33.83,32719.0,31.9023,31.9117,31.8929,31.9117,32719.0
2023-08-01 15:15:00,33.82,33.84,33.8,33.82,61591.0,31.9023,31.9212,31.8834,31.9023,61591.0
2023-08-01 15:20:00,33.83,33.84,33.82,33.84,25316.0,31.9117,31.9212,31.9023,31.9212,25316.0
2023-08-01 15:25:00,33.83,33.84,33.77,33.77,49618.0,31.9117,31.9212,31.8551,31.8551,49618.0
2023-08-01 15:30:00,33.77,33.78,33.75,33.77,51616.0,31.8551,31.8646,31.8363,31.8551,51616.0
2023-08-01 15:35:00,33.77,33.78,33.68,33.68,78853.0,31.8551,31.8646,31.7702,31.7702,78853.0
2023-08-01 15:40:00,33.69,33.72,33.66,33.66,91828.0,31.7797,31.808,31.7514,31.7514,91828.0
2023-08-01 15:45:00,33.66,33.72,33.66,33.72,124632.0,31.7514,31.808,31.7514,31.808,124632.0
2023-08-01 15:50:00,33.72,33.75,33.72,33.74,150958.0,31.808,31.8363,31.808,31.8268,150958.0
2023-08-01 15:55:00,33.75,33.75,33.7,33.74,291263.0,31.8363,31.8363,31.7891,31.8268,291263.0
2023-08-02 09:30:00,33.49,33.5,33.41,33.5,53473.0,31.591,31.6005,31.5156,31.6005,53473.0
2023-08-02 09:35:00,33.5,33.57,33.43,33.54,19619.0,31.6005,31.6665,31.5344,31.6382,19619.0
2023-08-02 09:40:00,33.55,33.75,33.54,33.7,45781.0,31.6476,31.8363,31.6382,31.7891,45781.0
2023-08-02 09:45:00,33.7,33.79,33.69,33.79,33336.0,31.7891,31.874,31.7797,31.874,33336.0
2023-08-02 09:50:00,33.8,33.98,33.75,33.93,173976.0,31.8834,32.0532,31.8363,32.0061,173976.0
2023-08-02 09:55:00,33.93,34.02,33.89,33.97,93353.0,32.0061,32.091,31.9683,32.0438,93353.0
2023-08-02 10:00:00,33.98,33.99,33.93,33.97,27950.0,32.0532,32.0627,32.0061,32.0438,27950.0
2023-08-02 10:05:00,33.96,33.98,33.81,33.83,41684.0,32.0344,32.0532,31.8929,31.9117,41684.0
2023-08-02 10:10:00,33.83,33.85,33.8,33.82,29593.0,31.9117,31.9306,31.8834,31.9023,29593.0
2023-08-02 10:15:00,33.81,33.82,33.73,33.77,29846.0,31.8929,31.9023,31.8174,31.8551,29846.0
2023-08-02 10:20:00,33.77,33.82,33.76,33.79,24262.0,31.8551,31.9023,31.8457,31.874,24262.0
2023-08-02 10:25:00,33.79,33.84,33.79,33.82,21266.0,31.874,31.9212,31.874,31.9023,21266.0
2023-08-02 10:30:00,33.82,33.86,33.82,33.85,15203.0,31.9023,31.94,31.9023,31.9306,15203.0
2023-08-02 10:35:00,33.85,33.85,33.75,33.77,24752.0,31.9306,31.9306,31.8363,31.8551,24752.0
2023-08-02 10:40:00,33.77,33.8,33.73,33.75,17714.0,31.8551,31.8834,31.8174,31.8363,17714.0
2023-08-02 10:45:00,33.76,33.79,33.74,33.76,18081.0,31.8457,31.874,31.8268,31.8457,18081.0
2023-08-02 10:50:00,33.76,33.78,33.74,33.77,18347.0,31.8457,31.8646,31.8268,31.8551,18347.0
2023-08-02 10:55:00,33.76,33.8,33.74,33.79,44424.0,31.8457,31.8834,31.8268,31.874,44424.0
2023-08-02 11:00:00,33.8,33.84,33.79,33.83,12877.0,31.8834,31.9212,31.874,31.9117,12877.0
2023-08-02 11:05:00,33.83,33.84,33.79,33.82,51821.0,31.9117,31.9212,31.874,31.9023,51821.0
2023-08-02 11:10:00,33.82,33.87,33.81,33.84,48524.0,31.9023,31.9495,31.8929,31.9212,48524.0
2023-08-02 11:15:00,33.84,33.86,33.81,33.86,26772.0,31.9212,31.94,31.8929,31.94,26772.0
2023-08-02 11:20:00,33.86,33.92,33.85,33.92,35796.0,31.94,31.9966,31.9306,31.9966,35796.0
2023-08-02 11:25:00,33.92,33.95,33.89,33.95,16811.0,31.9966,32.0249,31.9683,32.0249,16811.0
2023-08-02 11:30:00,33.94,33.94,33.9,33.93,36445.0,32.0155,32.0155,31.9778,32.0061,36445.0
2023-08-02 11:35:00,33.93,33.97,33.9,33.93,25896.0,32.0061,32.0438,31.9778,32.0061,25896.0
2023-08-02 11:40:00,33.93,33.93,33.88,33.91,9727.0,32.0061,32.0061,31.9589,31.9872,9727.0
2023-08-02 11:45:00,33.91,33.92,33.88,33.89,18343.0,31.9872,31.9966,31.9589,31.9683,18343.0
2023-08-02 11:50:00,33.88,33.89,33.86,33.89,13260.0,31.9589,31.9683,31.94,31.9683,13260.0
2023-08-02 11:55:00,33.88,33.9,33.86,33.88,21072.0,31.9589,31.9778,31.94,31.9589,21072.0
2023-08-02 12:00:00,33.88,33.92,33.87,33.89,21346.0,31.9589,31.9966,31.9495,31.9683,21346.0
2023-08-02 12:05:00,33.9,33.9,33.87,33.89,11423.0,31.9778,31.9778,31.9495,31.9683,11423.0
2023-08-02 12:10:00,33.89,33.92,33.88,33.92,22889.0,31.9683,31.9966,31.9589,31.9966,22889.0
2023-08-02 12:15:00,33.93,33.95,33.92,33.94,34625.0,32.0061,32.0249,31.9966,32.0155,34625.0
2023-08-02 12:20:00,33.94,33.95,33.92,33.93,21730.0,32.0155,32.0249,31.9966,32.0061,21730.0
2023-08-02 12:25:00,33.93,33.95,33.89,33.91,16504.0,32.0061,32.0249,31.9683,31.9872,16504.0
2023-08-02 12:30:00,33.91,33.92,33.88,33.91,20720.0,31.9872,31.9966,31.9589,31.9872,20720.0
2023-08-02 12:35:00,33.9,33.97,33.9,33.97,29566.0,31.9778,32.0438,31.9778,32.0438,29566.0
2023-08-02 12:40:00,33.97,34.02,33.96,34.0,52301.0,32.0438,32.091,32.0344,32.0721,52301.0
2023-08-02 12:45:00,34.0,34.03,33.98,34.02,33508.0,32.0721,32.1004,32.0532,32.091,33508.0
2023-08-02 12:50:00,34.01,34.01,33.96,34.0,42869.0,32.0815,32.0815,32.0344,32.0721,42869.0
2023-08-02 12:55:00,34.0,34.02,33.97,33.98,15469.0,32.0721,32.091,32.0438,32.0532,15469.0
2023-08-02 13:00:00,33.98,34.04,33.96,34.03,19813.0,32.0532,32.1098,32.0344,32.1004,19813.0
2023-08-02 13:05:00,34.04,34.04,34.0,34.02,20131.0,32.1098,32.1098,32.0721,32.091,20131.0
2023-08-02 13:10:00,34.02,34.03,33.98,33.99,24335.0,32.091,32.1004,32.0532,32.0627,24335.0
2023-08-02 13:15:00,33.99,34.03,33.98,34.03,20526.0,32.0627,32.1004,32.0532,32.1004,20526.0
2023-08-02 13:20:00,34.04,34.04,33.99,34.03,20025.0,32.1098,32.1098,32.0627,32.1004,20025.0
2023-08-02 13:25:00,34.02,34.04,34.0,34.04,18387.0,32.091,32.1098,32.0721,32.1098,18387.0
2023-08-02 13:30:00,34.03,34.06,34.03,34.05,22574.0,32.1004,32.1287,32.1004,32.1193,22574.0
2023-08-02 13:35:00,34.04,34.05,34.0,34.01,21843.0,32.1098,32.1193,32.0721,32.0815,21843.0
2023-08-02 13:40:00,34.01,34.02,33.98,33.98,16607.0,32.0815,32.091,32.0532,32.0532,16607.0
2023-08-02 13:45:00,33.98,33.99,33.95,33.96,13823.0,32.0532,32.0627,32.0249,32.0344,13823.0
2023-08-02 13:50:00,33.96,33.99,33.95,33.98,16852.0,32.0344,32.0627,32.0249,32.0532,16852.0
2023-08-02 13:55:00,33.98,34.0,33.97,33.98,14461.0,32.0532,32.0721,32.0438,32.0532,14461.0
2023-08-02 14:00:00,33.98,34.0,33.97,33.99,15627.0,32.0532,32.0721,32.0438,32.0627,15627.0
2023-08-02 14:05:00,34.0,34.0,33.95,33.97,12632.0,32.0721,32.0721,32.0249,32.0438,12632.0
2023-08-02 14:10:00,33.97,33.97,33.94,33.97,13525.0,32.0438,32.0438,32.0155,32.0438,13525.0
2023-08-02 14:15:00,33.97,33.97,33.94,33.95,14060.0,32.0438,32.0438,32.0155,32.0249,14060.0
2023-08-02 14:20:00,33.95,33.96,33.92,33.93,26156.0,32.0249,32.0344,31.9966,32.0061,26156.0
2023-08-02 14:25:00,33.93,33.94,33.89,33.91,21516.0,32.0061,32.0155,31.9683,31.9872,21516.0
2023-08-02 14:30:00,33.91,33.94,33.9,33.93,16489.0,31.9872,32.0155,31.9778,32.0061,16489.0
2023-08-02 14:35:00,33.93,33.94,33.9,33.91,18480.0,32.0061,32.0155,31.9778,31.9872,18480.0
2023-08-02 14:40:00,33.91,33.91,33.88,33.89,16581.0,31.9872,31.9872,31.9589,31.9683,16581.0
2023-08-02 14:45:00,33.88,33.92,33.88,33.91,18177.0,31.9589,31.9966,31.9589,31.9872,18177.0
2023-08-02 14:50:00,33.91,33.93,33.9,33.91,15536.0,31.9872,32.0061,31.9778,31.9872,15536.0
2023-08-02 14:55:00,33.92,33.92,33.88,33.91,17219.0,31.9966,31.9966,31.9589,31.9872,17219.0
2023-08-02 15:00:00,33.92,33.94,33.92,33.94,19944.0,31.9966,32.0155,31.9966,32.0155,19944.0
2023-08-02 15:05:00,33.94,33.95,33.9,33.91,22192.0,32.0155,32.0249,31.9778,31.9872,22192.0
2023-08-02 15:10:00,33.9,33.91,33.88,33.9,19149.0,31.9778,31.9872,31.9589,31.9778,19149.0
2023-08-02 15:15:00,33.9,33.91,33.88,33.9,22301.0,31.9778,31.9872,31.9589,31.9778,22301.0
2023-08-02 15:20:00,33.89,33.92,33.88,33.9,26972.0,31.9683,31.9966,31.9589,31.9778,26972.0
2023-08-02 15:25:00,33.89,33.9,33.81,33.82,24927.0,31.9683,31.9778,31.8929,31.9023,24927.0
2023-08-02 15:30:00,33.82,33.85,33.81,33.82,29357.0,31.9023,31.9306,31.8929,31.9023,29357.0
2023-08-02 15:35:00,33.81,33.85,33.81,33.81,30259.0,31.8929,31.9306,31.8929,31.8929,30259.0
2023-08-02 15:40:00,33.82,33.83,33.78,33.82,57504.0,31.9023,31.9117,31.8646,31.9023,57504.0
2023-08-02 15:45:00,33.82,33.86,33.81,33.84,37384.0,31.9023,31.94,31.8929,31.9212,37384.0
2023-08-02 15:50:00,33.84,33.85,33.81,33.82,93580.0,31.9212,31.9306,31.8929,31.9023,93580.0
2023-08-02 15:55:00,33.82,33.84,33.79,33.8,194638.0,31.9023,31.9212,31.874,31.8834,194638.0
2023-08-03 09:30:00,33.58,33.61,33.43,33.46,83294.0,31.6759,31.7042,31.5344,31.5627,83294.0
2023-08-03 09:35:00,33.48,33.49,33.41,33.41,26384.0,31.5816,31.591,31.5156,31.5156,26384.0
2023-08-03 09:40:00,33.41,33.45,33.39,33.41,57142.0,31.5156,31.5533,31.4967,31.5156,57142.0
2023-08-03 09:45:00,33.41,33.45,33.31,33.43,39525.0,31.5156,31.5533,31.4212,31.5344,39525.0
2023-08-03 09:50:00,33.41,33.48,33.4,33.47,20642.0,31.5156,31.5816,31.5061,31.5722,20642.0
2023-08-03 09:55:00,33.48,33.49,33.4,33.44,23364.0,31.5816,31.591,31.5061,31.5439,23364.0
2023-08-03 10:00:00,33.42,33.45,33.38,33.41,54501.0,31.525,31.5533,31.4873,31.5156,54501.0
2023-08-03 10:05:00,33.41,33.45,33.34,33.42,139094.0,31.5156,31.5533,31.4495,31.525,139094.0
2023-08-03 10:10:00,33.42,33.46,33.38,33.39,77616.0,31.525,31.5627,31.4873,31.4967,77616.0
2023-08-03 10:15:00,33.39,33.4,33.33,33.36,51126.0,31.4967,31.5061,31.4401,31.4684,51126.0
2023-08-03 10:20:00,33.36,33.38,33.24,33.31,413846.0,31.4684,31.4873,31.3552,31.4212,413846.0
2023-08-03 10:25:00,33.3,33.33,33.28,33.3,65295.0,31.4118,31.4401,31.3929,31.4118,65295.0
2023-08-03 10:30:00,33.29,33.35,33.28,33.31,78086.0,31.4024,31.459,31.3929,31.4212,78086.0
2023-08-03 10:35:00,33.31,33.32,33.22,33.24,60029.0,31.4212,31.4307,31.3363,31.3552,60029.0
2023-08-03 10:40:00,33.23,33.3,33.22,33.3,37738.0,31.3458,31.4118,31.3363,31.4118,37738.0
2023-08-03 10:45:00,33.29,33.31,33.26,33.3,54500.0,31.4024,31.4212,31.3741,31.4118,54500.0
2023-08-03 10:50:00,33.3,33.31,33.23,33.23,72336.0,31.4118,31.4212,31.3458,31.3458,72336.0
2023-08-03 10:55:00,33.23,33.26,33.22,33.22,52319.0,31.3458,31.3741,31.3363,31.3363,52319.0
2023-08-03 11:00:00,33.23,33.24,33.15,33.2,52585.0,31.3458,31.3552,31.2703,31.3175,52585.0
2023-08-03 11:05:00,33.2,33.23,33.17,33.2,76912.0,31.3175,31.3458,31.2892,31.3175,76912.0
2023-08-03 11:10:00,33.21,33.26,33.21,33.25,24571.0,31.3269,31.3741,31.3269,31.3646,24571.0
2023-08-03 11:15:00,33.25,33.35,33.24,33.34,25007.0,31.3646,31.459,31.3552,31.4495,25007.0
2023-08-03 11:20:00,33.34,33.4,33.34,33.39,15360.0,31.4495,31.5061,31.4495,31.4967,15360.0
2023-08-03 11:25:00,33.4,33.43,33.38,33.43,16775.0,31.5061,31.5344,31.4873,31.5344,16775.0
2023-08-03 11:30:00,33.43,33.45,33.41,33.45,47077.0,31.5344,31.5533,31.5156,31.5533,47077.0
2023-08-03 11:35:00,33.44,33.48,33.43,33.46,54275.0,31.5439,31.5816,31.5344,31.5627,54275.0
2023-08-03 11:40:00,33.47,33.5,33.47,33.48,13963.0,31.5722,31.6005,31.5722,31.5816,13963.0
2023-08-03 11:45:00,33.47,33.56,33.47,33.56,37107.0,31.5722,31.6571,31.5722,31.6571,37107.0
2023-08-03 11:50:00,33.55,33.61,33.55,33.59,22774.0,31.6476,31.7042,31.6476,31.6854,22774.0
2023-08-03 11:55:00,33.59,33.62,33.58,33.62,23819.0,31.6854,31.7137,31.6759,31.7137,23819.0
2023-08-03 12:00:00,33.61,33.65,33.6,33.65,46326.0,31.7042,31.742,31.6948,31.742,46326.0
2023-08-03 12:05:00,33.65,33.69,33.63,33.68,25537.0,31.742,31.7797,31.7231,31.7702,25537.0
2023-08-03 12:10:00,33.69,33.71,33.68,33.68,20008.0,31.7797,31.7985,31.7702,31.7702,20008.0
2023-08-03 12:15:00,33.69,33.69,33.64,33.69,19503.0,31.7797,31.7797,31.7325,31.7797,19503.0
2023-08-03 12:20:00,33.69,33.71,33.68,33.7,17362.0,31.7797,31.7985,31.7702,31.7891,17362.0
2023-08-03 12:25:00,33.69,33.73,33.68,33.73,18500.0,31.7797,31.8174,31.7702,31.8174,18500.0
2023-08-03 12:30:00,33.73,33.74,33.71,33.72,22603.0,31.8174,31.8268,31.7985,31.808,22603.0
2023-08-03 12:35:00,33.72,33.74,33.71,33.74,15159.0,31.808,31.8268,31.7985,31.8268,15159.0
2023-08-03 12:40:00,33.74,33.8,33.74,33.8,10456.0,31.8268,31.8834,31.8268,31.8834,10456.0
2023-08-03 12:45:00,33.8,33.82,33.79,33.82,21417.0,31.8834,31.9023,31.874,31.9023,21417.0
2023-08-03 12:50:00,33.82,33.83,33.78,33.8,18080.0,31.9023,31.9117,31.8646,31.8834,18080.0
2023-08-03 12:55:00,33.8,33.82,33.77,33.79,13189.0,31.8834,31.9023,31.8551,31.874,13189.0
2023-08-03 13:00:00,33.8,33.82,33.78,33.78,16330.0,31.8834,31.9023,31.8646,31.8646,16330.0
2023-08-03 13:05:00,33.78,33.8,33.77,33.78,23962.0,31.8646,31.8834,31.8551,31.8646,23962.0
2023-08-03 13:10:00,33.78,33.81,33.78,33.78,16035.0,31.8646,31.8929,31.8646,31.8646,16035.0
2023-08-03 13:15:00,33.78,33.8,33.77,33.79,24420.0,31.8646,31.8834,31.8551,31.874,24420.0
2023-08-03 13:20:00,33.79,33.84,33.78,33.84,18161.0,31.874,31.9212,31.8646,31.9212,18161.0
2023-08-03 13:25:00,33.84,33.84,33.8,33.8,17653.0,31.9212,31.9212,31.8834,31.8834,17653.0
2023-08-03 13:30:00,33.8,33.82,33.76,33.77,18312.0,31.8834,31.9023,31.8457,31.8551,18312.0
2023-08-03 13:35:00,33.77,33.81,33.75,33.8,15569.0,31.8551,31.8929,31.8363,31.8834,15569.0
2023-08-03 13:40:00,33.8,33.8,33.76,33.79,16314.0,31.8834,31.8834,31.8457,31.874,16314.0
2023-08-03 13:45:00,33.79,33.8,33.75,33.79,20082.0,31.874,31.8834,31.8363,31.874,20082.0
2023-08-03 13:50:00,33.78,33.81,33.78,33.81,16866.0,31.8646,31.8929,31.8646,31.8929,16866.0
2023-08-03 13:55:00,33.81,33.82,33.76,33.8,56277.0,31.8929,31.9023,31.8457,31.8834,56277.0
2023-08-03 14:00:00,33.8,33.8,33.77,33.79,12409.0,31.8834,31.8834,31.8551,31.874,12409.0
2023-08-03 14:05:00,33.78,33.83,33.78,33.82,26431.0,31.8646,31.9117,31.8646,31.9023,26431.0
2023-08-03 14:10:00,33.82,33.82,33.79,33.8,13011.0,31.9023,31.9023,31.874,31.8834,13011.0
2023-08-03 14:15:00,33.8,33.81,33.76,33.77,18619.0,31.8834,31.8929,31.8457,31.8551,18619.0
2023-08-03 14:20:00,33.77,33.8,33.75,33.8,54037.0,31.8551,31.8834,31.8363,31.8834,54037.0
2023-08-03 14:25:00,33.8,33.8,33.7,33.71,58542.0,31.8834,31.8834,31.7891,31.7985,58542.0
2023-08-03 14:30:00,33.7,33.73,33.68,33.7,27024.0,31.7891,31.8174,31.7702,31.7891,27024.0
2023-08-03 14:35:00,33.7,33.71,33.64,33.67,29476.0,31.7891,31.7985,31.7325,31.7608,29476.0
2023-08-03 14:40:00,33.68,33.69,33.66,33.68,27209.0,31.7702,31.7797,31.7514,31.7702,27209.0
2023-08-03 14:45:00,33.69,33.73,33.68,33.73,28710.0,31.7797,31.8174,31.7702,31.8174,28710.0
2023-08-03 14:50:00,33.73,33.74,33.71,33.73,26696.0,31.8174,31.8268,31.7985,31.8174,26696.0
2023-08-03 14:55:00,33.73,33.75,33.71,33.73,30017.0,31.8174,31.8363,31.7985,31.8174,30017.0
2023-08-03 15:00:00,33.74,33.79,33.73,33.79,24975.0,31.8268,31.874,31.8174,31.874,24975.0
2023-08-03 15:05:00,33.79,33.79,33.71,33.73,63991.0,31.874,31.874,31.7985,31.8174,63991.0
2023-08-03 15:10:00,33.73,33.73,33.65,33.68,52025.0,31.8174,31.8174,31.742,31.7702,52025.0
2023-08-03 15:15:00,33.69,33.72,33.67,33.7,25700.0,31.7797,31.808,31.7608,31.7891,25700.0
2023-08-03 15:20:00,33.7,33.7,33.63,33.65,110407.0,31.7891,31.7891,31.7231,31.742,110407.0
2023-08-03 15:25:00,33.65,33.66,33.62,33.64,63704.0,31.742,31.7514,31.7137,31.7325,63704.0
2023-08-03 15:30:00,33.64,33.66,33.62,33.65,84104.0,31.7325,31.7514,31.7137,31.742,84104.0
2023-08-03 15:35:00,33.65,33.69,33.64,33.66,70840.0,31.742,31.7797,31.7325,31.7514,70840.0
2023-08-03 15:40:00,33.67,33.69,33.62,33.63,66256.0,31.7608,31.7797,31.7137,31.7231,66256.0
2023-08-03 15:45:00,33.63,33.64,33.6,33.62,48517.0,31.7231,31.7325,31.6948,31.7137,48517.0
2023-08-03 15:50:00,33.62,33.64,33.57,33.57,176507.0,31.7137,31.7325,31.6665,31.6665,176507.0
2023-08-03 15:55:00,33.57,33.62,33.55,33.57,599345.0,31.6665,31.7137,31.6476,31.6665,599345.0
2023-08-04 09:30:00,33.56,33.79,33.54,33.68,86966.0,31.6571,31.874,31.6382,31.7702,86966.0
2023-08-04 09:35:00,33.69,33.7,33.54,33.62,45894.0,31.7797,31.7891,31.6382,31.7137,45894.0
2023-08-04 09:40:00,33.63,33.77,33.63,33.76,32323.0,31.7231,31.8551,31.7231,31.8457,32323.0
2023-08-04 09:45:00,33.76,33.79,33.74,33.75,22308.0,31.8457,31.874,31.8268,31.8363,22308.0
2023-08-04 09:50:00,33.76,33.8,33.72,33.76,132798.0,31.8457,31.8834,31.808,31.8457,132798.0
2023-08-04 09:55:00,33.76,33.76,33.66,33.71,24169.0,31.8457,31.8457,31.7514,31.7985,24169.0
2023-08-04 10:00:00,33.7,33.74,33.63,33.64,33073.0,31.7891,31.8268,31.7231,31.7325,33073.0
2023-08-04 10:05:00,33.65,33.66,33.54,33.56,79689.0,31.742,31.7514,31.6382,31.6571,79689.0
2023-08-04 10:10:00,33.57,33.59,33.53,33.54,18778.0,31.6665,31.6854,31.6288,31.6382,18778.0
2023-08-04 10:15:00,33.55,33.61,33.55,33.61,32170.0,31.6476,31.7042,31.6476,31.7042,32170.0
2023-08-04 10:20:00,33.61,33.65,33.59,33.63,24283.0,31.7042,31.742,31.6854,31.7231,24283.0
2023-08-04 10:25:00,33.64,33.65,33.6,33.63,40673.0,31.7325,31.742,31.6948,31.7231,40673.0
2023-08-04 10:30:00,33.64,33.66,33.61,33.61,28464.0,31.7325,31.7514,31.7042,31.7042,28464.0
2023-08-04 10:35:00,33.62,33.66,33.59,33.6,38437.0,31.7137,31.7514,31.6854,31.6948,38437.0
2023-08-04 10:40:00,33.59,33.65,33.57,33.64,98584.0,31.6854,31.742,31.6665,31.7325,98584.0
2023-08-04 10:45:00,33.64,33.65,33.57,33.62,28797.0,31.7325,31.742,31.6665,31.7137,28797.0
2023-08-04 10:50:00,33.62,33.62,33.53,33.55,39408.0,31.7137,31.7137,31.6288,31.6476,39408.0
2023-08-04 10:55:00,33.54,33.58,33.51,33.54,43558.0,31.6382,31.6759,31.6099,31.6382,43558.0
2023-08-04 11:00:00,33.54,33.55,33.47,33.47,23190.0,31.6382,31.6476,31.5722,31.5722,23190.0
2023-08-04 11:05:00,33.48,33.5,33.45,33.45,38243.0,31.5816,31.6005,31.5533,31.5533,38243.0
2023-08-04 11:10:00,33.45,33.48,33.42,33.45,73166.0,31.5533,31.5816,31.525,31.5533,73166.0
2023-08-04 11:15:00,33.45,33.51,33.45,33.51,22041.0,31.5533,31.6099,31.5533,31.6099,22041.0
2023-08-04 11:20:00,33.52,33.54,33.51,33.52,12434.0,31.6193,31.6382,31.6099,31.6193,12434.0
2023-08-04 11:25:00,33.51,33.54,33.48,33.54,20473.0,31.6099,31.6382,31.5816,31.6382,20473.0
2023-08-04 11:30:00,33.54,33.54,33.51,33.52,15544.0,31.6382,31.6382,31.6099,31.6193,15544.0
2023-08-04 11:35:00,33.52,33.55,33.5,33.53,21138.0,31.6193,31.6476,31.6005,31.6288,21138.0
2023-08-04 11:40:00,33.53,33.55,33.51,33.55,31530.0,31.6288,31.6476,31.6099,31.6476,31530.0
2023-08-04 11:45:00,33.55,33.57,33.54,33.55,31198.0,31.6476,31.6665,31.6382,31.6476,31198.0
2023-08-04 11:50:00,33.55,33.56,33.52,33.54,19984.0,31.6476,31.6571,31.6193,31.6382,19984.0
2023-08-04 11:55:00,33.54,33.55,33.53,33.55,20710.0,31.6382,31.6476,31.6288,31.6476,20710.0
2023-08-04 12:00:00,33.55,33.59,33.54,33.59,17864.0,31.6476,31.6854,31.6382,31.6854,17864.0
2023-08-04 12:05:00,33.59,33.61,33.56,33.58,28411.0,31.6854,31.7042,31.6571,31.6759,28411.0
2023-08-04 12:10:00,33.57,33.62,33.55,33.62,17990.0,31.6665,31.7137,31.6476,31.7137,17990.0
2023-08-04 12:15:00,33.62,33.64,33.59,33.63,24617.0,31.7137,31.7325,31.6854,31.7231,24617.0
2023-08-04 12:20:00,33.63,33.66,33.61,33.65,30903.0,31.7231,31.7514,31.7042,31.742,30903.0
2023-08-04 12:25:00,33.66,33.68,33.64,33.65,25026.0,31.7514,31.7702,31.7325,31.742,25026.0
2023-08-04 12:30:00,33.66,33.7,33.65,33.7,30750.0,31.7514,31.7891,31.742,31.7891,30750.0
2023-08-04 12:35:00,33.7,33.7,33.66,33.67,12976.0,31.7891,31.7891,31.7514,31.7608,12976.0
2023-08-04 12:40:00,33.68,33.68,33.64,33.68,16431.0,31.7702,31.7702,31.7325,31.7702,16431.0
2023-08-04 12:45:00,33.68,33.69,33.67,33.68,8671.0,31.7702,31.7797,31.7608,31.7702,8671.0
2023-08-04 12:50:00,33.68,33.68,33.65,33.67,16613.0,31.7702,31.7702,31.742,31.7608,16613.0
2023-08-04 12:55:00,33.67,33.75,33.66,33.75,70836.0,31.7608,31.8363,31.7514,31.8363,70836.0
2023-08-04 13:00:00,33.75,33.75,33.69,33.69,21834.0,31.8363,31.8363,31.7797,31.7797,21834.0
2023-08-04 13:05:00,33.7,33.7,33.66,33.66,14802.0,31.7891,31.7891,31.7514,31.7514,14802.0
2023-08-04 13:10:00,33.67,33.71,33.66,33.71,16266.0,31.7608,31.7985,31.7514,31.7985,16266.0
2023-08-04 13:15:00,33.71,33.72,33.68,33.68,15031.0,31.7985,31.808,31.7702,31.7702,15031.0
2023-08-04 13:20:00,33.69,33.69,33.66,33.66,12475.0,31.7797,31.7797,31.7514,31.7514,12475.0
2023-08-04 13:25:00,33.67,33.67,33.63,33.67,52017.0,31.7608,31.7608,31.7231,31.7608,52017.0
2023-08-04 13:30:00,33.67,33.68,33.65,33.67,44921.0,31.7608,31.7702,31.742,31.7608,44921.0
2023-08-04 13:35:00,33.67,33.67,33.56,33.56,42866.0,31.7608,31.7608,31.6571,31.6571,42866.0
2023-08-04 13:40:00,33.57,33.58,33.53,33.53,40548.0,31.6665,31.6759,31.6288,31.6288,40548.0
2023-08-04 13:45:00,33.54,33.56,33.53,33.55,32649.0,31.6382,31.6571,31.6288,31.6476,32649.0
2023-08-04 13:50:00,33.56,33.56,33.52,33.52,21273.0,31.6571,31.6571,31.6193,31.6193,21273.0
2023-08-04 13:55:00,33.52,33.52,33.45,33.46,39810.0,31.6193,31.6193,31.5533,31.5627,39810.0
2023-08-04 14:00:00,33.46,33.46,33.34,33.34,46590.0,31.5627,31.5627,31.4495,31.4495,46590.0
2023-08-04 14:05:00,33.35,33.37,33.33,33.36,44098.0,31.459,31.4778,31.4401,31.4684,44098.0
2023-08-04 14:10:00,33.35,33.38,33.34,33.37,16297.0,31.459,31.4873,31.4495,31.4778,16297.0
2023-08-04 14:15:00,33.36,33.37,33.32,33.34,26893.0,31.4684,31.4778,31.4307,31.4495,26893.0
2023-08-04 14:20:00,33.34,33.35,33.29,33.3,20738.0,31.4495,31.459,31.4024,31.4118,20738.0
2023-08-04 14:25:00,33.29,33.3,33.26,33.26,37274.0,31.4024,31.4118,31.3741,31.3741,37274.0
2023-08-04 14:30:00,33.26,33.28,33.21,33.24,43210.0,31.3741,31.3929,31.3269,31.3552,43210.0
2023-08-04 14:35:00,33.24,33.24,33.19,33.19,32216.0,31.3552,31.3552,31.308,31.308,32216.0
2023-08-04 14:40:00,33.19,33.22,33.14,33.16,56746.0,31.308,31.3363,31.2609,31.2797,56746.0
2023-08-04 14:45:00,33.16,33.17,33.13,33.15,47733.0,31.2797,31.2892,31.2514,31.2703,47733.0
2023-08-04 14:50:00,33.15,33.2,33.12,33.13,49252.0,31.2703,31.3175,31.242,31.2514,49252.0
2023-08-04 14:55:00,33.12,33.14,33.1,33.11,44336.0,31.242,31.2609,31.2231,31.2326,44336.0
2023-08-04 15:00:00,33.12,33.15,33.11,33.13,47826.0,31.242,31.2703,31.2326,31.2514,47826.0
2023-08-04 15:05:00,33.12,33.13,33.05,33.06,69150.0,31.242,31.2514,31.176,31.1854,69150.0
2023-08-04 15:10:00,33.07,33.12,33.06,33.09,58417.0,31.1948,31.242,31.1854,31.2137,58417.0
2023-08-04 15:15:00,33.1,33.13,33.09,33.09,64556.0,31.2231,31.2514,31.2137,31.2137,64556.0
2023-08-04 15:20:00,33.09,33.1,33.05,33.07,80649.0,31.2137,31.2231,31.176,31.1948,80649.0
2023-08-04 15:25:00,33.07,33.09,33.05,33.08,66337.0,31.1948,31.2137,31.176,31.2043,66337.0
2023-08-04 15:30:00,33.09,33.12,33.08,33.11,90979.0,31.2137,31.242,31.2043,31.2326,90979.0
2023-08-04 15:35:00,33.11,33.12,33.06,33.09,70222.0,31.2326,31.242,31.1854,31.2137,70222.0
2023-08-04 15:40:00,33.09,33.12,33.06,33.07,79019.0,31.2137,31.242,31.1854,31.1948,79019.0
2023-08-04 15:45:00,33.07,33.11,33.06,33.1,125060.0,31.1948,31.2326,31.1854,31.2231,125060.0
2023-08-04 15:50:00,33.1,33.15,33.08,33.09,210135.0,31.2231,31.2703,31.2043,31.2137,210135.0
2023-08-04 15:55:00,33.08,33.1,33.06,33.1,483754.0,31.2043,31.2231,31.1854,31.2231,483754.0
2023-08-07 09:30:00,33.36,33.54,33.34,33.5,71687.0,31.4684,31.6382,31.4495,31.6005,71687.0
2023-08-07 09:35:00,33.51,33.52,33.41,33.41,10350.0,31.6099,31.6193,31.5156,31.5156,10350.0
2023-08-07 09:40:00,33.41,33.42,33.21,33.24,33713.0,31.5156,31.525,31.3269,31.3552,33713.0
2023-08-07 09:45:00,33.24,33.28,33.2,33.23,38633.0,31.3552,31.3929,31.3175,31.3458,38633.0
2023-08-07 09:50:00,33.22,33.25,33.18,33.19,17409.0,31.3363,31.3646,31.2986,31.308,17409.0
2023-08-07 09:55:00,33.16,33.19,33.1,33.13,22822.0,31.2797,31.308,31.2231,31.2514,22822.0
2023-08-07 10:00:00,33.12,33.17,33.09,33.09,62197.0,31.242,31.2892,31.2137,31.2137,62197.0
2023-08-07 10:05:00,33.09,33.18,33.07,33.15,19871.0,31.2137,31.2986,31.1948,31.2703,19871.0
2023-08-07 10:10:00,33.16,33.2,33.15,33.2,18598.0,31.2797,31.3175,31.2703,31.3175,18598.0
2023-08-07 10:15:00,33.21,33.23,33.2,33.22,13262.0,31.3269,31.3458,31.3175,31.3363,13262.0
2023-08-07 10:20:00,33.22,33.25,33.17,33.25,14778.0,31.3363,31.3646,31.2892,31.3646,14778.0
2023-08-07 10:25:00,33.25,33.27,33.21,33.24,15547.0,31.3646,31.3835,31.3269,31.3552,15547.0
2023-08-07 10:30:00,33.24,33.26,33.23,33.23,13462.0,31.3552,31.3741,31.3458,31.3458,13462.0
2023-08-07 10:35:00,33.24,33.28,33.24,33.26,23438.0,31.3552,31.3929,31.3552,31.3741,23438.0
2023-08-07 10:40:00,33.26,33.26,33.16,33.19,40416.0,31.3741,31.3741,31.2797,31.308,40416.0
2023-08-07 10:45:00,33.18,33.19,33.12,33.19,11691.0,31.2986,31.308,31.242,31.308,11691.0
2023-08-07 10:50:00,33.2,33.2,33.14,33.16,21957.0,31.3175,31.3175,31.2609,31.2797,21957.0
2023-08-07 10:55:00,33.16,33.2,33.15,33.19,10899.0,31.2797,31.3175,31.2703,31.308,10899.0
2023-08-07 11:00:00,33.2,33.21,33.17,33.18,16197.0,31.3175,31.3269,31.2892,31.2986,16197.0
2023-08-07 11:05:00,33.18,33.18,33.13,33.15,14829.0,31.2986,31.2986,31.2514,31.2703,14829.0
2023-08-07 11:10:00,33.15,33.18,33.12,33.12,11395.0,31.2703,31.2986,31.242,31.242,11395.0
2023-08-07 11:15:00,33.12,33.13,33.07,33.07,14067.0,31.242,31.2514,31.1948,31.1948,14067.0
2023-08-07 11:20:00,33.08,33.14,33.08,33.14,11811.0,31.2043,31.2609,31.2043,31.2609,11811.0
2023-08-07 11:25:00,33.14,33.17,33.12,33.12,18480.0,31.2609,31.2892,31.242,31.242,18480.0
2023-08-07 11:30:00,33.12,33.13,33.07,33.08,12817.0,31.242,31.2514,31.1948,31.2043,12817.0
2023-08-07 11:35:00,33.07,33.09,33.04,33.07,28858.0,31.1948,31.2137,31.1665,31.1948,28858.0
2023-08-07 11:40:00,33.07,33.1,33.06,33.08,20375.0,31.1948,31.2231,31.1854,31.2043,20375.0
2023-08-07 11:45:00,33.09,33.09,33.04,33.04,14376.0,31.2137,31.2137,31.1665,31.1665,14376.0
2023-08-07 11:50:00,33.04,33.13,33.03,33.12,54767.0,31.1665,31.2514,31.1571,31.242,54767.0
2023-08-07 11:55:00,33.12,33.16,33.11,33.12,17505.0,31.242,31.2797,31.2326,31.242,17505.0
2023-08-07 12:00:00,33.12,33.16,33.11,33.14,22206.0,31.242,31.2797,31.2326,31.2609,22206.0
2023-08-07 12:05:00,33.13,33.15,33.11,33.14,12621.0,31.2514,31.2703,31.2326,31.2609,12621.0
2023-08-07 12:10:00,33.13,33.15,33.11,33.11,27285.0,31.2514,31.2703,31.2326,31.2326,27285.0
2023-08-07 12:15:00,33.12,33.12,33.06,33.09,22831.0,31.242,31.242,31.1854,31.2137,22831.0
2023-08-07 12:20:00,33.09,33.11,33.09,33.11,15556.0,31.2137,31.2326,31.2137,31.2326,15556.0
2023-08-07 12:25:00,33.11,33.13,33.1,33.12,12539.0,31.2326,31.2514,31.2231,31.242,12539.0
2023-08-07 12:30:00,33.12,33.12,33.08,33.09,28091.0,31.242,31.242,31.2043,31.2137,28091.0
2023-08-07 12:35:00,33.09,33.11,33.07,33.07,15032.0,31.2137,31.2326,31.1948,31.1948,15032.0
2023-08-07 12:40:00,33.07,33.1,33.05,33.1,13949.0,31.1948,31.2231,31.176,31.2231,13949.0
2023-08-07 12:45:00,33.1,33.12,33.09,33.11,13471.0,31.2231,31.242,31.2137,31.2326,13471.0
2023-08-07 12:50:00,33.12,33.14,33.1,33.14,16348.0,31.242,31.2609,31.2231,31.2609,16348.0
2023-08-07 12:55:00,33.14,33.14,33.11,33.13,15604.0,31.2609,31.2609,31.2326,31.2514,15604.0
2023-08-07 13:00:00,33.14,33.15,33.11,33.13,9980.0,31.2609,31.2703,31.2326,31.2514,9980.0
2023-08-07 13:05:00,33.13,33.13,33.08,33.11,10340.0,31.2514,31.2514,31.2043,31.2326,10340.0
2023-08-07 13:10:00,33.11,33.13,33.1,33.11,10839.0,31.2326,31.2514,31.2231,31.2326,10839.0
2023-08-07 13:15:00,33.09,33.1,33.07,33.07,16699.0,31.2137,31.2231,31.1948,31.1948,16699.0
2023-08-07 13:20:00,33.07,33.08,33.05,33.07,15223.0,31.1948,31.2043,31.176,31.1948,15223.0
2023-08-07 13:25:00,33.06,33.09,33.04,33.05,14243.0,31.1854,31.2137,31.1665,31.176,14243.0
2023-08-07 13:30:00,33.06,33.08,33.06,33.06,12472.0,31.1854,31.2043,31.1854,31.1854,12472.0
2023-08-07 13:35:00,33.06,33.07,33.05,33.05,7865.0,31.1854,31.1948,31.176,31.176,7865.0
2023-08-07 13:40:00,33.05,33.06,33.03,33.05,21584.0,31.176,31.1854,31.1571,31.176,21584.0
2023-08-07 13:45:00,33.04,33.05,33.01,33.04,24771.0,31.1665,31.176,31.1382,31.1665,24771.0
2023-08-07 13:50:00,33.04,33.05,33.02,33.05,13013.0,31.1665,31.176,31.1477,31.176,13013.0
2023-08-07 13:55:00,33.05,33.09,33.04,33.09,33842.0,31.176,31.2137,31.1665,31.2137,33842.0
2023-08-07 14:00:00,33.09,33.15,33.08,33.11,29036.0,31.2137,31.2703,31.2043,31.2326,29036.0
2023-08-07 14:05:00,33.11,33.12,33.09,33.1,17887.0,31.2326,31.242,31.2137,31.2231,17887.0
2023-08-07 14:10:00,33.1,33.11,33.07,33.09,15175.0,31.2231,31.2326,31.1948,31.2137,15175.0
2023-08-07 14:15:00,33.08,33.1,33.07,33.09,16962.0,31.2043,31.2231,31.1948,31.2137,16962.0
2023-08-07 14:20:00,33.09,33.09,33.05,33.07,9489.0,31.2137,31.2137,31.176,31.1948,9489.0
2023-08-07 14:25:00,33.06,33.06,33.03,33.04,16773.0,31.1854,31.1854,31.1571,31.1665,16773.0
2023-08-07 14:30:00,33.03,33.09,33.03,33.08,25196.0,31.1571,31.2137,31.1571,31.2043,25196.0
2023-08-07 14:35:00,33.08,33.08,33.05,33.05,9757.0,31.2043,31.2043,31.176,31.176,9757.0
2023-08-07 14:40:00,33.06,33.08,33.05,33.07,20960.0,31.1854,31.2043,31.176,31.1948,20960.0
2023-08-07 14:45:00,33.07,33.08,33.05,33.08,15879.0,31.1948,31.2043,31.176,31.2043,15879.0
2023-08-07 14:50:00,33.08,33.08,33.05,33.05,18374.0,31.2043,31.2043,31.176,31.176,18374.0
2023-08-07 14:55:00,33.06,33.07,33.05,33.05,11683.0,31.1854,31.1948,31.176,31.176,11683.0
2023-08-07 15:00:00,33.05,33.08,33.05,33.07,18817.0,31.176,31.2043,31.176,31.1948,18817.0
2023-08-07 15:05:00,33.07,33.08,33.03,33.03,21075.0,31.1948,31.2043,31.1571,31.1571,21075.0
2023-08-07 15:10:00,33.03,33.04,33.02,33.02,22772.0,31.1571,31.1665,31.1477,31.1477,22772.0
2023-08-07 15:15:00,33.02,33.03,33.01,33.02,19011.0,31.1477,31.1571,31.1382,31.1477,19011.0
2023-08-07 15:20:00,33.02,33.03,33.02,33.02,20752.0,31.1477,31.1571,31.1477,31.1477,20752.0
2023-08-07 15:25:00,33.02,33.03,33.0,33.0,53016.0,31.1477,31.1571,31.1288,31.1288,53016.0
2023-08-07 15:30:00,33.01,33.04,32.98,33.04,49565.0,31.1382,31.1665,31.1099,31.1665,49565.0
2023-08-07 15:35:00,33.04,33.06,33.01,33.01,69785.0,31.1665,31.1854,31.1382,31.1382,69785.0
2023-08-07 15:40:00,33.02,33.06,33.01,33.05,66194.0,31.1477,31.1854,31.1382,31.176,66194.0
2023-08-07 15:45:00,33.05,33.08,33.04,33.05,71201.0,31.176,31.2043,31.1665,31.176,71201.0
2023-08-07 15:50:00,33.05,33.09,33.04,33.08,150932.0,31.176,31.2137,31.1665,31.2043,150932.0
2023-08-07 15:55:00,33.08,33.12,33.07,33.12,361750.0,31.2043,31.242,31.1948,31.242,361750.0
2023-08-08 09:30:00,32.69,32.76,32.67,32.71,53704.0,30.8364,30.9024,30.8175,30.8553,53704.0
2023-08-08 09:35:00,32.73,32.76,32.53,32.53,43821.0,30.8741,30.9024,30.6855,30.6855,43821.0
2023-08-08 09:40:00,32.53,32.63,32.53,32.56,13390.0,30.6855,30.7798,30.6855,30.7138,13390.0
2023-08-08 09:45:00,32.54,32.62,32.52,32.6,20627.0,30.6949,30.7704,30.676,30.7515,20627.0
2023-08-08 09:50:00,32.6,32.65,32.59,32.59,19467.0,30.7515,30.7987,30.7421,30.7421,19467.0
2023-08-08 09:55:00,32.59,32.59,32.51,32.57,27889.0,30.7421,30.7421,30.6666,30.7232,27889.0
2023-08-08 10:00:00,32.57,32.57,32.46,32.47,75742.0,30.7232,30.7232,30.6194,30.6289,75742.0
2023-08-08 10:05:00,32.47,32.48,32.41,32.44,16516.0,30.6289,30.6383,30.5723,30.6006,16516.0
2023-08-08 10:10:00,32.42,32.42,32.34,32.35,21341.0,30.5817,30.5817,30.5062,30.5157,21341.0
2023-08-08 10:15:00,32.36,32.37,32.32,32.35,18815.0,30.5251,30.5345,30.4874,30.5157,18815.0
2023-08-08 10:20:00,32.34,32.36,32.3,32.33,72093.0,30.5062,30.5251,30.4685,30.4968,72093.0
2023-08-08 10:25:00,32.33,32.39,32.31,32.38,36280.0,30.4968,30.5534,30.4779,30.544,36280.0
2023-08-08 10:30:00,32.39,32.39,32.32,32.34,25881.0,30.5534,30.5534,30.4874,30.5062,25881.0
2023-08-08 10:35:00,32.34,32.38,32.32,32.35,22872.0,30.5062,30.544,30.4874,30.5157,22872.0
2023-08-08 10:40:00,32.36,32.4,32.34,32.4,11339.0,30.5251,30.5628,30.5062,30.5628,11339.0
2023-08-08 10:45:00,32.39,32.39,32.34,32.38,24639.0,30.5534,30.5534,30.5062,30.544,24639.0
2023-08-08 10:50:00,32.39,32.41,32.37,32.4,18430.0,30.5534,30.5723,30.5345,30.5628,18430.0
2023-08-08 10:55:00,32.4,32.41,32.37,32.39,17505.0,30.5628,30.5723,30.5345,30.5534,17505.0
2023-08-08 11:00:00,32.38,32.41,32.34,32.38,25387.0,30.544,30.5723,30.5062,30.544,25387.0
2023-08-08 11:05:00,32.38,32.4,32.37,32.4,11198.0,30.544,30.5628,30.5345,30.5628,11198.0
2023-08-08 11:10:00,32.4,32.43,32.39,32.43,10498.0,30.5628,30.5911,30.5534,30.5911,10498.0
2023-08-08 11:15:00,32.43,32.5,32.41,32.46,50599.0,30.5911,30.6572,30.5723,30.6194,50599.0
2023-08-08 11:20:00,32.46,32.49,32.46,32.47,8621.0,30.6194,30.6477,30.6194,30.6289,8621.0
2023-08-08 11:25:00,32.47,32.52,32.45,32.51,11256.0,30.6289,30.676,30.61,30.6666,11256.0
2023-08-08 11:30:00,32.51,32.52,32.48,32.51,75328.0,30.6666,30.676,30.6383,30.6666,75328.0
2023-08-08 11:35:00,32.52,32.57,32.51,32.57,20131.0,30.676,30.7232,30.6666,30.7232,20131.0
2023-08-08 11:40:00,32.57,32.57,32.51,32.53,11163.0,30.7232,30.7232,30.6666,30.6855,11163.0
2023-08-08 11:45:00,32.53,32.56,32.53,32.54,7884.0,30.6855,30.7138,30.6855,30.6949,7884.0
2023-08-08 11:50:00,32.54,32.55,32.52,32.52,12465.0,30.6949,30.7043,30.676,30.676,12465.0
2023-08-08 11:55:00,32.52,32.53,32.51,32.52,6276.0,30.676,30.6855,30.6666,30.676,6276.0
2023-08-08 12:00:00,32.52,32.54,32.49,32.54,17708.0,30.676,30.6949,30.6477,30.6949,17708.0
2023-08-08 12:05:00,32.54,32.55,32.5,32.51,11020.0,30.6949,30.7043,30.6572,30.6666,11020.0
2023-08-08 12:10:00,32.51,32.52,32.5,32.52,12349.0,30.6666,30.676,30.6572,30.676,12349.0
2023-08-08 12:15:00,32.51,32.53,32.46,32.48,92075.0,30.6666,30.6855,30.6194,30.6383,92075.0
2023-08-08 12:20:00,32.48,32.48,32.43,32.47,25724.0,30.6383,30.6383,30.5911,30.6289,25724.0
2023-08-08 12:25:00,32.47,32.47,32.45,32.46,22996.0,30.6289,30.6289,30.61,30.6194,22996.0
2023-08-08 12:30:00,32.45,32.51,32.45,32.51,20693.0,30.61,30.6666,30.61,30.6666,20693.0
2023-08-08 12:35:00,32.51,32.52,32.47,32.48,23608.0,30.6666,30.676,30.6289,30.6383,23608.0
2023-08-08 12:40:00,32.48,32.52,32.47,32.48,91732.0,30.6383,30.676,30.6289,30.6383,91732.0
2023-08-08 12:45:00,32.47,32.53,32.44,32.53,43016.0,30.6289,30.6855,30.6006,30.6855,43016.0
2023-08-08 12:50:00,32.53,32.55,32.51,32.54,12367.0,30.6855,30.7043,30.6666,30.6949,12367.0
2023-08-08 12:55:00,32.54,32.56,32.53,32.54,15106.0,30.6949,30.7138,30.6855,30.6949,15106.0
2023-08-08 13:00:00,32.55,32.6,32.54,32.59,16873.0,30.7043,30.7515,30.6949,30.7421,16873.0
2023-08-08 13:05:00,32.59,32.6,32.56,32.58,26411.0,30.7421,30.7515,30.7138,30.7326,26411.0
2023-08-08 13:10:00,32.57,32.59,32.54,32.59,25449.0,30.7232,30.7421,30.6949,30.7421,25449.0
2023-08-08 13:15:00,32.59,32.61,32.59,32.59,17656.0,30.7421,30.7609,30.7421,30.7421,17656.0
2023-08-08 13:20:00,32.6,32.65,32.6,32.62,20227.0,30.7515,30.7987,30.7515,30.7704,20227.0
2023-08-08 13:25:00,32.63,32.66,32.61,32.66,14761.0,30.7798,30.8081,30.7609,30.8081,14761.0
2023-08-08 13:30:00,32.66,32.67,32.64,32.65,10696.0,30.8081,30.8175,30.7892,30.7987,10696.0
2023-08-08 13:35:00,32.64,32.69,32.64,32.69,14067.0,30.7892,30.8364,30.7892,30.8364,14067.0
2023-08-08 13:40:00,32.7,32.71,32.67,32.68,8689.0,30.8458,30.8553,30.8175,30.827,8689.0
2023-08-08 13:45:00,32.68,32.68,32.65,32.66,11374.0,30.827,30.827,30.7987,30.8081,11374.0
2023-08-08 13:50:00,32.65,32.69,32.64,32.69,10965.0,30.7987,30.8364,30.7892,30.8364,10965.0
2023-08-08 13:55:00,32.68,32.68,32.65,32.66,15600.0,30.827,30.827,30.7987,30.8081,15600.0
2023-08-08 14:00:00,32.67,32.68,32.64,32.66,11035.0,30.8175,30.827,30.7892,30.8081,11035.0
2023-08-08 14:05:00,32.65,32.68,32.64,32.66,10028.0,30.7987,30.827,30.7892,30.8081,10028.0
2023-08-08 14:10:00,32.66,32.68,32.65,32.66,27687.0,30.8081,30.827,30.7987,30.8081,27687.0
2023-08-08 14:15:00,32.66,32.73,32.66,32.72,11713.0,30.8081,30.8741,30.8081,30.8647,11713.0
2023-08-08 14:20:00,32.72,32.74,32.71,32.73,9044.0,30.8647,30.8836,30.8553,30.8741,9044.0
2023-08-08 14:25:00,32.73,32.75,32.72,32.74,13290.0,30.8741,30.893,30.8647,30.8836,13290.0
2023-08-08 14:30:00,32.74,32.77,32.74,32.77,16568.0,30.8836,30.9118,30.8836,30.9118,16568.0
2023-08-08 14:35:00,32.77,32.78,32.72,32.73,18024.0,30.9118,30.9213,30.8647,30.8741,18024.0
2023-08-08 14:40:00,32.73,32.75,32.72,32.73,17523.0,30.8741,30.893,30.8647,30.8741,17523.0
2023-08-08 14:45:00,32.73,32.76,32.72,32.75,14620.0,30.8741,30.9024,30.8647,30.893,14620.0
2023-08-08 14:50:00,32.75,32.75,32.7,32.72,41776.0,30.893,30.893,30.8458,30.8647,41776.0
2023-08-08 14:55:00,32.73,32.78,32.72,32.76,44775.0,30.8741,30.9213,30.8647,30.9024,44775.0
2023-08-08 15:00:00,32.75,32.76,32.74,32.76,26581.0,30.893,30.9024,30.8836,30.9024,26581.0
2023-08-08 15:05:00,32.76,32.76,32.74,32.75,28523.0,30.9024,30.9024,30.8836,30.893,28523.0
2023-08-08 15:10:00,32.76,32.76,32.75,32.75,12857.0,30.9024,30.9024,30.893,30.893,12857.0
2023-08-08 15:15:00,32.76,32.76,32.73,32.73,40122.0,30.9024,30.9024,30.8741,30.8741,40122.0
2023-08-08 15:20:00,32.74,32.8,32.74,32.8,38675.0,30.8836,30.9401,30.8836,30.9401,38675.0
2023-08-08 15:25:00,32.8,32.82,32.79,32.81,30951.0,30.9401,30.959,30.9307,30.9496,30951.0
2023-08-08 15:30:00,32.82,32.82,32.77,32.78,43140.0,30.959,30.959,30.9118,30.9213,43140.0
2023-08-08 15:35:00,32.79,32.81,32.77,32.8,87181.0,30.9307,30.9496,30.9118,30.9401,87181.0
2023-08-08 15:40:00,32.79,32.83,32.79,32.82,69345.0,30.9307,30.9684,30.9307,30.959,69345.0
2023-08-08 15:45:00,32.82,32.84,32.79,32.79,46071.0,30.959,30.9779,30.9307,30.9307,46071.0
2023-08-08 15:50:00,32.79,32.82,32.78,32.8,81359.0,30.9307,30.959,30.9213,30.9401,81359.0
2023-08-08 15:55:00,32.8,32.85,32.8,32.82,219160.0,30.9401,30.9873,30.9401,30.959,219160.0
2023-08-09 09:30:00,32.87,32.88,32.75,32.75,60974.0,31.0062,31.0156,30.893,30.893,60974.0
2023-08-09 09:35:00,32.76,32.82,32.75,32.78,20880.0,30.9024,30.959,30.893,30.9213,20880.0
2023-08-09 09:40:00,32.77,32.82,32.74,32.76,29905.0,30.9118,30.959,30.8836,30.9024,29905.0
2023-08-09 09:45:00,32.76,32.8,32.74,32.8,15207.0,30.9024,30.9401,30.8836,30.9401,15207.0
2023-08-09 09:50:00,32.8,32.8,32.74,32.76,13084.0,30.9401,30.9401,30.8836,30.9024,13084.0
2023-08-09 09:55:00,32.76,32.87,32.75,32.87,225411.0,30.9024,31.0062,30.893,31.0062,225411.0
2023-08-09 10:00:00,32.87,32.92,32.84,32.9,34413.0,31.0062,31.0533,30.9779,31.0345,34413.0
2023-08-09 10:05:00,32.91,32.91,32.86,32.88,39550.0,31.0439,31.0439,30.9967,31.0156,39550.0
2023-08-09 10:10:00,32.88,32.9,32.79,32.8,38922.0,31.0156,31.0345,30.9307,30.9401,38922.0
2023-08-09 10:15:00,32.81,32.83,32.78,32.8,18680.0,30.9496,30.9684,30.9213,30.9401,18680.0
2023-08-09 10:20:00,32.8,32.81,32.74,32.77,10667.0,30.9401,30.9496,30.8836,30.9118,10667.0
2023-08-09 10:25:00,32.77,32.82,32.77,32.8,11546.0,30.9118,30.959,30.9118,30.9401,11546.0
2023-08-09 10:30:00,32.8,32.87,32.79,32.86,62035.0,30.9401,31.0062,30.9307,30.9967,62035.0
2023-08-09 10:35:00,32.86,32.88,32.81,32.81,29039.0,30.9967,31.0156,30.9496,30.9496,29039.0
2023-08-09 10:40:00,32.8,32.81,32.76,32.77,15950.0,30.9401,30.9496,30.9024,30.9118,15950.0
2023-08-09 10:45:00,32.77,32.82,32.76,32.81,22003.0,30.9118,30.959,30.9024,30.9496,22003.0
2023-08-09 10:50:00,32.81,32.86,32.81,32.85,34665.0,30.9496,30.9967,30.9496,30.9873,34665.0
2023-08-09 10:55:00,32.86,32.87,32.78,32.81,51965.0,30.9967,31.0062,30.9213,30.9496,51965.0
2023-08-09 11:00:00,32.82,32.85,32.82,32.83,11450.0,30.959,30.9873,30.959,30.9684,11450.0
2023-08-09 11:05:00,32.83,32.84,32.79,32.82,24960.0,30.9684,30.9779,30.9307,30.959,24960.0
2023-08-09 11:10:00,32.82,32.85,32.8,32.82,16491.0,30.959,30.9873,30.9401,30.959,16491.0
2023-08-09 11:15:00,32.82,32.82,32.71,32.73,21043.0,30.959,30.959,30.8553,30.8741,21043.0
2023-08-09 11:20:00,32.73,32.74,32.7,32.72,13616.0,30.8741,30.8836,30.8458,30.8647,13616.0
2023-08-09 11:25:00,32.72,32.77,32.68,32.77,23226.0,30.8647,30.9118,30.827,30.9118,23226.0
2023-08-09 11:30:00,32.76,32.77,32.72,32.77,18176.0,30.9024,30.9118,30.8647,30.9118,18176.0
2023-08-09 11:35:00,32.77,32.8,32.74,32.74,14546.0,30.9118,30.9401,30.8836,30.8836,14546.0
2023-08-09 11:40:00,32.74,32.76,32.72,32.73,20268.0,30.8836,30.9024,30.8647,30.8741,20268.0
2023-08-09 11:45:00,32.72,32.73,32.63,32.63,24542.0,30.8647,30.8741,30.7798,30.7798,24542.0
2023-08-09 11:50:00,32.63,32.64,32.58,32.59,16988.0,30.7798,30.7892,30.7326,30.7421,16988.0
2023-08-09 11:55:00,32.58,32.61,32.55,32.61,19188.0,30.7326,30.7609,30.7043,30.7609,19188.0
2023-08-09 12:00:00,32.6,32.6,32.57,32.59,12570.0,30.7515,30.7515,30.7232,30.7421,12570.0
2023-08-09 12:05:00,32.58,32.64,32.58,32.63,10512.0,30.7326,30.7892,30.7326,30.7798,10512.0
2023-08-09 12:10:00,32.63,32.63,32.58,32.61,10702.0,30.7798,30.7798,30.7326,30.7609,10702.0
2023-08-09 12:15:00,32.62,32.63,32.59,32.62,11608.0,30.7704,30.7798,30.7421,30.7704,11608.0
2023-08-09 12:20:00,32.62,32.62,32.58,32.61,18773.0,30.7704,30.7704,30.7326,30.7609,18773.0
2023-08-09 12:25:00,32.61,32.64,32.6,32.63,10960.0,30.7609,30.7892,30.7515,30.7798,10960.0
2023-08-09 12:30:00,32.62,32.67,32.61,32.66,8761.0,30.7704,30.8175,30.7609,30.8081,8761.0
2023-08-09 12:35:00,32.67,32.67,32.63,32.64,27092.0,30.8175,30.8175,30.7798,30.7892,27092.0
2023-08-09 12:40:00,32.64,32.66,32.62,32.64,6809.0,30.7892,30.8081,30.7704,30.7892,6809.0
2023-08-09 12:45:00,32.63,32.67,32.62,32.65,12974.0,30.7798,30.8175,30.7704,30.7987,12974.0
2023-08-09 12:50:00,32.66,32.67,32.64,32.66,7303.0,30.8081,30.8175,30.7892,30.8081,7303.0
2023-08-09 12:55:00,32.67,32.75,32.66,32.72,82738.0,30.8175,30.893,30.8081,30.8647,82738.0
2023-08-09 13:00:00,32.72,32.75,32.71,32.72,11513.0,30.8647,30.893,30.8553,30.8647,11513.0
2023-08-09 13:05:00,32.73,32.75,32.72,32.74,7127.0,30.8741,30.893,30.8647,30.8836,7127.0
2023-08-09 13:10:00,32.73,32.75,32.71,32.73,14640.0,30.8741,30.893,30.8553,30.8741,14640.0
2023-08-09 13:15:00,32.74,32.75,32.72,32.73,20979.0,30.8836,30.893,30.8647,30.8741,20979.0
2023-08-09 13:20:00,32.72,32.77,32.71,32.76,33503.0,30.8647,30.9118,30.8553,30.9024,33503.0
2023-08-09 13:25:00,32.75,32.78,32.74,32.76,12285.0,30.893,30.9213,30.8836,30.9024,12285.0
2023-08-09 13:30:00,32.76,32.79,32.74,32.75,9812.0,30.9024,30.9307,30.8836,30.893,9812.0
2023-08-09 13:35:00,32.75,32.77,32.73,32.76,12761.0,30.893,30.9118,30.8741,30.9024,12761.0
2023-08-09 13:40:00,32.75,32.77,32.74,32.77,10810.0,30.893,30.9118,30.8836,30.9118,10810.0
2023-08-09 13:45:00,32.77,32.78,32.73,32.73,20047.0,30.9118,30.9213,30.8741,30.8741,20047.0
2023-08-09 13:50:00,32.73,32.76,32.73,32.76,4407.0,30.8741,30.9024,30.8741,30.9024,4407.0
2023-08-09 13:55:00,32.76,32.77,32.72,32.74,25077.0,30.9024,30.9118,30.8647,30.8836,25077.0
2023-08-09 14:00:00,32.73,32.77,32.72,32.76,18547.0,30.8741,30.9118,30.8647,30.9024,18547.0
2023-08-09 14:05:00,32.77,32.82,32.77,32.78,83413.0,30.9118,30.959,30.9118,30.9213,83413.0
2023-08-09 14:10:00,32.78,32.8,32.75,32.78,79591.0,30.9213,30.9401,30.893,30.9213,79591.0
2023-08-09 14:15:00,32.77,32.81,32.76,32.78,43263.0,30.9118,30.9496,30.9024,30.9213,43263.0
2023-08-09 14:20:00,32.78,32.79,32.75,32.77,11860.0,30.9213,30.9307,30.893,30.9118,11860.0
2023-08-09 14:25:00,32.77,32.79,32.76,32.78,14913.0,30.9118,30.9307,30.9024,30.9213,14913.0
2023-08-09 14:30:00,32.79,32.82,32.78,32.81,12153.0,30.9307,30.959,30.9213,30.9496,12153.0
2023-08-09 14:35:00,32.82,32.84,32.81,32.83,7329.0,30.959,30.9779,30.9496,30.9684,7329.0
2023-08-09 14:40:00,32.82,32.84,32.8,32.8,15159.0,30.959,30.9779,30.9401,30.9401,15159.0
2023-08-09 14:45:00,32.8,32.84,32.8,32.83,12397.0,30.9401,30.9779,30.9401,30.9684,12397.0
2023-08-09 14:50:00,32.83,32.84,32.8,32.81,9834.0,30.9684,30.9779,30.9401,30.9496,9834.0
2023-08-09 14:55:00,32.82,32.83,32.8,32.8,11021.0,30.959,30.9684,30.9401,30.9401,11021.0
2023-08-09 15:00:00,32.8,32.82,32.79,32.8,24421.0,30.9401,30.959,30.9307,30.9401,24421.0
2023-08-09 15:05:00,32.8,32.81,32.74,32.75,26134.0,30.9401,30.9496,30.8836,30.893,26134.0
2023-08-09 15:10:00,32.74,32.77,32.73,32.76,23890.0,30.8836,30.9118,30.8741,30.9024,23890.0
2023-08-09 15:15:00,32.76,32.76,32.73,32.75,21522.0,30.9024,30.9024,30.8741,30.893,21522.0
2023-08-09 15:20:00,32.76,32.79,32.76,32.79,17582.0,30.9024,30.9307,30.9024,30.9307,17582.0
2023-08-09 15:25:00,32.79,32.79,32.74,32.76,23578.0,30.9307,30.9307,30.8836,30.9024,23578.0
2023-08-09 15:30:00,32.75,32.75,32.71,32.72,29887.0,30.893,30.893,30.8553,30.8647,29887.0
2023-08-09 15:35:00,32.72,32.73,32.69,32.69,27751.0,30.8647,30.8741,30.8364,30.8364,27751.0
2023-08-09 15:40:00,32.69,32.7,32.66,32.7,41247.0,30.8364,30.8458,30.8081,30.8458,41247.0
2023-08-09 15:45:00,32.69,32.69,32.57,32.6,74874.0,30.8364,30.8364,30.7232,30.7515,74874.0
2023-08-09 15:50:00,32.6,32.63,32.58,32.63,99268.0,30.7515,30.7798,30.7326,30.7798,99268.0
2023-08-09 15:55:00,32.62,32.62,32.54,32.57,338286.0,30.7704,30.7704,30.6949,30.7232,338286.0
2023-08-10 09:30:00,32.69,32.83,32.59,32.82,45446.0,30.8364,30.9684,30.7421,30.959,45446.0
2023-08-10 09:35:00,32.82,32.88,32.79,32.84,15849.0,30.959,31.0156,30.9307,30.9779,15849.0
2023-08-10 09:40:00,32.83,32.83,32.78,32.82,6265.0,30.9684,30.9684,30.9213,30.959,6265.0
2023-08-10 09:45:00,32.82,32.88,32.81,32.85,19383.0,30.959,31.0156,30.9496,30.9873,19383.0
2023-08-10 09:50:00,32.85,32.87,32.82,32.86,9718.0,30.9873,31.0062,30.959,30.9967,9718.0
2023-08-10 09:55:00,32.86,32.93,32.85,32.92,22990.0,30.9967,31.0628,30.9873,31.0533,22990.0
2023-08-10 10:00:00,32.92,32.96,32.9,32.94,18011.0,31.0533,31.0911,31.0345,31.0722,18011.0
2023-08-10 10:05:00,32.94,32.98,32.92,32.96,16103.0,31.0722,31.1099,31.0533,31.0911,16103.0
2023-08-10 10:10:00,32.95,32.96,32.91,32.93,20296.0,31.0816,31.0911,31.0439,31.0628,20296.0
2023-08-10 10:15:00,32.93,32.96,32.92,32.93,15532.0,31.0628,31.0911,31.0533,31.0628,15532.0
2023-08-10 10:20:00,32.93,32.94,32.88,32.94,14318.0,31.0628,31.0722,31.0156,31.0722,14318.0
2023-08-10 10:25:00,32.94,32.95,32.87,32.89,14258.0,31.0722,31.0816,31.0062,31.025,14258.0
2023-08-10 10:30:00,32.9,32.92,32.87,32.9,57789.0,31.0345,31.0533,31.0062,31.0345,57789.0
2023-08-10 10:35:00,32.89,32.89,32.8,32.82,24759.0,31.025,31.025,30.9401,30.959,24759.0
2023-08-10 10:40:00,32.82,32.82,32.78,32.8,17836.0,30.959,30.959,30.9213,30.9401,17836.0
2023-08-10 10:45:00,32.79,32.79,32.71,32.74,26541.0,30.9307,30.9307,30.8553,30.8836,26541.0
2023-08-10 10:50:00,32.73,32.8,32.72,32.79,15134.0,30.8741,30.9401,30.8647,30.9307,15134.0
2023-08-10 10:55:00,32.8,32.84,32.8,32.83,13077.0,30.9401,30.9779,30.9401,30.9684,13077.0
2023-08-10 11:00:00,32.84,32.84,32.77,32.8,16416.0,30.9779,30.9779,30.9118,30.9401,16416.0
2023-08-10 11:05:00,32.79,32.86,32.77,32.83,29586.0,30.9307,30.9967,30.9118,30.9684,29586.0
2023-08-10 11:10:00,32.83,32.9,32.82,32.89,17956.0,30.9684,31.0345,30.959,31.025,17956.0
2023-08-10 11:15:00,32.88,32.89,32.84,32.85,31499.0,31.0156,31.025,30.9779,30.9873,31499.0
2023-08-10 11:20:00,32.84,32.84,32.79,32.83,18733.0,30.9779,30.9779,30.9307,30.9684,18733.0
2023-08-10 11:25:00,32.83,32.9,32.83,32.9,28041.0,30.9684,31.0345,30.9684,31.0345,28041.0
2023-08-10 11:30:00,32.91,32.97,32.89,32.97,22609.0,31.0439,31.1005,31.025,31.1005,22609.0
2023-08-10 11:35:00,32.97,32.97,32.94,32.96,11763.0,31.1005,31.1005,31.0722,31.0911,11763.0
2023-08-10 11:40:00,32.95,32.96,32.85,32.87,16205.0,31.0816,31.0911,30.9873,31.0062,16205.0
2023-08-10 11:45:00,32.87,32.87,32.81,32.84,13297.0,31.0062,31.0062,30.9496,30.9779,13297.0
2023-08-10 11:50:00,32.84,32.85,32.78,32.8,15349.0,30.9779,30.9873,30.9213,30.9401,15349.0
2023-08-10 11:55:00,32.81,32.88,32.8,32.86,66797.0,30.9496,31.0156,30.9401,30.9967,66797.0
2023-08-10 12:00:00,32.86,32.88,32.8,32.84,29651.0,30.9967,31.0156,30.9401,30.9779,29651.0
2023-08-10 12:05:00,32.84,32.87,32.81,32.84,47356.0,30.9779,31.0062,30.9496,30.9779,47356.0
2023-08-10 12:10:00,32.84,32.85,32.79,32.79,20621.0,30.9779,30.9873,30.9307,30.9307,20621.0
2023-08-10 12:15:00,32.79,32.79,32.73,32.76,12804.0,30.9307,30.9307,30.8741,30.9024,12804.0
2023-08-10 12:20:00,32.76,32.78,32.74,32.76,11638.0,30.9024,30.9213,30.8836,30.9024,11638.0
2023-08-10 12:25:00,32.74,32.76,32.69,32.75,12544.0,30.8836,30.9024,30.8364,30.893,12544.0
2023-08-10 12:30:00,32.75,32.75,32.71,32.75,15670.0,30.893,30.893,30.8553,30.893,15670.0
2023-08-10 12:35:00,32.74,32.78,32.72,32.78,8139.0,30.8836,30.9213,30.8647,30.9213,8139.0
2023-08-10 12:40:00,32.78,32.81,32.75,32.8,26140.0,30.9213,30.9496,30.893,30.9401,26140.0
2023-08-10 12:45:00,32.79,32.82,32.78,32.8,6892.0,30.9307,30.959,30.9213,30.9401,6892.0
2023-08-10 12:50:00,32.8,32.81,32.75,32.76,7922.0,30.9401,30.9496,30.893,30.9024,7922.0
2023-08-10 12:55:00,32.75,32.75,32.66,32.69,10759.0,30.893,30.893,30.8081,30.8364,10759.0
2023-08-10 13:00:00,32.69,32.71,32.66,32.68,6855.0,30.8364,30.8553,30.8081,30.827,6855.0
2023-08-10 13:05:00,32.68,32.72,32.68,32.72,3861.0,30.827,30.8647,30.827,30.8647,3861.0
2023-08-10 13:10:00,32.71,32.72,32.67,32.69,7999.0,30.8553,30.8647,30.8175,30.8364,7999.0
2023-08-10 13:15:00,32.7,32.71,32.67,32.7,14759.0,30.8458,30.8553,30.8175,30.8458,14759.0
2023-08-10 13:20:00,32.69,32.69,32.64,32.66,14716.0,30.8364,30.8364,30.7892,30.8081,14716.0
2023-08-10 13:25:00,32.67,32.69,32.66,32.67,11201.0,30.8175,30.8364,30.8081,30.8175,11201.0
2023-08-10 13:30:00,32.67,32.67,32.63,32.66,8996.0,30.8175,30.8175,30.7798,30.8081,8996.0
2023-08-10 13:35:00,32.66,32.66,32.63,32.65,7090.0,30.8081,30.8081,30.7798,30.7987,7090.0
2023-08-10 13:40:00,32.65,32.66,32.62,32.65,11132.0,30.7987,30.8081,30.7704,30.7987,11132.0
2023-08-10 13:45:00,32.65,32.7,32.64,32.68,12331.0,30.7987,30.8458,30.7892,30.827,12331.0
2023-08-10 13:50:00,32.67,32.71,32.66,32.66,32554.0,30.8175,30.8553,30.8081,30.8081,32554.0
2023-08-10 13:55:00,32.66,32.66,32.58,32.61,14611.0,30.8081,30.8081,30.7326,30.7609,14611.0
2023-08-10 14:00:00,32.61,32.64,32.6,32.62,11876.0,30.7609,30.7892,30.7515,30.7704,11876.0
2023-08-10 14:05:00,32.63,32.68,32.62,32.67,16011.0,30.7798,30.827,30.7704,30.8175,16011.0
2023-08-10 14:10:00,32.67,32.73,32.64,32.72,18463.0,30.8175,30.8741,30.7892,30.8647,18463.0
2023-08-10 14:15:00,32.73,32.77,32.71,32.72,37563.0,30.8741,30.9118,30.8553,30.8647,37563.0
2023-08-10 14:20:00,32.72,32.75,32.69,32.74,15765.0,30.8647,30.893,30.8364,30.8836,15765.0
2023-08-10 14:25:00,32.74,32.75,32.7,32.72,17288.0,30.8836,30.893,30.8458,30.8647,17288.0
2023-08-10 14:30:00,32.71,32.74,32.7,32.72,14147.0,30.8553,30.8836,30.8458,30.8647,14147.0
2023-08-10 14:35:00,32.72,32.72,32.68,32.72,12738.0,30.8647,30.8647,30.827,30.8647,12738.0
2023-08-10 14:40:00,32.71,32.72,32.67,32.72,12093.0,30.8553,30.8647,30.8175,30.8647,12093.0
2023-08-10 14:45:00,32.71,32.75,32.69,32.73,23056.0,30.8553,30.893,30.8364,30.8741,23056.0
2023-08-10 14:50:00,32.73,32.77,32.72,32.75,16599.0,30.8741,30.9118,30.8647,30.893,16599.0
2023-08-10 14:55:00,32.76,32.77,32.74,32.77,29820.0,30.9024,30.9118,30.8836,30.9118,29820.0
2023-08-10 15:00:00,32.77,32.78,32.7,32.71,19017.0,30.9118,30.9213,30.8458,30.8553,19017.0
2023-08-10 15:05:00,32.72,32.76,32.71,32.75,15306.0,30.8647,30.9024,30.8553,30.893,15306.0
2023-08-10 15:10:00,32.76,32.78,32.74,32.78,32975.0,30.9024,30.9213,30.8836,30.9213,32975.0
2023-08-10 15:15:00,32.78,32.82,32.76,32.81,33013.0,30.9213,30.959,30.9024,30.9496,33013.0
2023-08-10 15:20:00,32.81,32.83,32.71,32.73,40080.0,30.9496,30.9684,30.8553,30.8741,40080.0
2023-08-10 15:25:00,32.72,32.73,32.68,32.69,40687.0,30.8647,30.8741,30.827,30.8364,40687.0
2023-08-10 15:30:00,32.69,32.7,32.63,32.66,38554.0,30.8364,30.8458,30.7798,30.8081,38554.0
2023-08-10 15:35:00,32.65,32.67,32.64,32.65,33282.0,30.7987,30.8175,30.7892,30.7987,33282.0
2023-08-10 15:40:00,32.65,32.65,32.59,32.61,51316.0,30.7987,30.7987,30.7421,30.7609,51316.0
2023-08-10 15:45:00,32.61,32.69,32.59,32.66,60949.0,30.7609,30.8364,30.7421,30.8081,60949.0
2023-08-10 15:50:00,32.65,32.67,32.62,32.64,124392.0,30.7987,30.8175,30.7704,30.7892,124392.0
2023-08-10 15:55:00,32.63,32.68,32.62,32.65,236251.0,30.7798,30.827,30.7704,30.7987,236251.0
2023-08-11 09:30:00,32.42,32.5,32.34,32.42,63971.0,30.5817,30.6572,30.5062,30.5817,63971.0
2023-08-11 09:35:00,32.43,32.47,32.37,32.37,31139.0,30.5911,30.6289,30.5345,30.5345,31139.0
2023-08-11 09:40:00,32.36,32.42,32.33,32.35,38719.0,30.5251,30.5817,30.4968,30.5157,38719.0
2023-08-11 09:45:00,32.36,32.43,32.33,32.41,22121.0,30.5251,30.5911,30.4968,30.5723,22121.0
2023-08-11 09:50:00,32.43,32.46,32.4,32.45,14655.0,30.5911,30.6194,30.5628,30.61,14655.0
2023-08-11 09:55:00,32.45,32.46,32.37,32.38,27830.0,30.61,30.6194,30.5345,30.544,27830.0
2023-08-11 10:00:00,32.4,32.45,32.4,32.45,27542.0,30.5628,30.61,30.5628,30.61,27542.0
2023-08-11 10:05:00,32.46,32.48,32.44,32.46,11882.0,30.6194,30.6383,30.6006,30.6194,11882.0
2023-08-11 10:10:00,32.47,32.47,32.4,32.45,10107.0,30.6289,30.6289,30.5628,30.61,10107.0
2023-08-11 10:15:00,32.45,32.5,32.45,32.49,19637.0,30.61,30.6572,30.61,30.6477,19637.0
2023-08-11 10:20:00,32.49,32.56,32.49,32.54,17407.0,30.6477,30.7138,30.6477,30.6949,17407.0
2023-08-11 10:25:00,32.53,32.54,32.5,32.52,14818.0,30.6855,30.6949,30.6572,30.676,14818.0
2023-08-11 10:30:00,32.53,32.53,32.47,32.48,12331.0,30.6855,30.6855,30.6289,30.6383,12331.0
2023-08-11 10:35:00,32.48,32.57,32.46,32.56,17158.0,30.6383,30.7232,30.6194,30.7138,17158.0
2023-08-11 10:40:00,32.56,32.58,32.5,32.52,29904.0,30.7138,30.7326,30.6572,30.676,29904.0
2023-08-11 10:45:00,32.53,32.54,32.48,32.48,15379.0,30.6855,30.6949,30.6383,30.6383,15379.0
2023-08-11 10:50:00,32.48,32.49,32.41,32.42,11716.0,30.6383,30.6477,30.5723,30.5817,11716.0
2023-08-11 10:55:00,32.42,32.44,32.39,32.41,20564.0,30.5817,30.6006,30.5534,30.5723,20564.0
2023-08-11 11:00:00,32.41,32.42,32.39,32.41,10559.0,30.5723,30.5817,30.5534,30.5723,10559.0
2023-08-11 11:05:00,32.4,32.41,32.36,32.36,8222.0,30.5628,30.5723,30.5251,30.5251,8222.0
2023-08-11 11:10:00,32.36,32.38,32.33,32.37,7071.0,30.5251,30.544,30.4968,30.5345,7071.0
2023-08-11 11:15:00,32.37,32.37,32.34,32.36,14516.0,30.5345,30.5345,30.5062,30.5251,14516.0
2023-08-11 11:20:00,32.36,32.39,32.33,32.33,22927.0,30.5251,30.5534,30.4968,30.4968,22927.0
2023-08-11 11:25:00,32.34,32.36,32.32,32.33,14412.0,30.5062,30.5251,30.4874,30.4968,14412.0
2023-08-11 11:30:00,32.34,32.36,32.34,32.34,15635.0,30.5062,30.5251,30.5062,30.5062,15635.0
2023-08-11 11:35:00,32.34,32.41,32.34,32.4,16302.0,30.5062,30.5723,30.5062,30.5628,16302.0
2023-08-11 11:40:00,32.39,32.39,32.35,32.38,12741.0,30.5534,30.5534,30.5157,30.544,12741.0
2023-08-11 11:45:00,32.38,32.41,32.37,32.4,18971.0,30.544,30.5723,30.5345,30.5628,18971.0
2023-08-11 11:50:00,32.4,32.4,32.36,32.37,10265.0,30.5628,30.5628,30.5251,30.5345,10265.0
2023-08-11 11:55:00,32.37,32.4,32.33,32.4,29122.0,30.5345,30.5628,30.4968,30.5628,29122.0
2023-08-11 12:00:00,32.4,32.41,32.35,32.38,13855.0,30.5628,30.5723,30.5157,30.544,13855.0
2023-08-11 12:05:00,32.38,32.44,32.38,32.4,17244.0,30.544,30.6006,30.544,30.5628,17244.0
2023-08-11 12:10:00,32.41,32.46,32.39,32.45,19160.0,30.5723,30.6194,30.5534,30.61,19160.0
2023-08-11 12:15:00,32.45,32.47,32.41,32.41,14331.0,30.61,30.6289,30.5723,30.5723,14331.0
2023-08-11 12:20:00,32.41,32.42,32.36,32.36,20620.0,30.5723,30.5817,30.5251,30.5251,20620.0
2023-08-11 12:25:00,32.36,32.36,32.32,32.36,18961.0,30.5251,30.5251,30.4874,30.5251,18961.0
2023-08-11 12:30:00,32.36,32.39,32.35,32.37,10865.0,30.5251,30.5534,30.5157,30.5345,10865.0
2023-08-11 12:35:00,32.36,32.37,32.34,32.36,7300.0,30.5251,30.5345,30.5062,30.5251,7300.0
2023-08-11 12:40:00,32.35,32.36,32.33,32.34,10310.0,30.5157,30.5251,30.4968,30.5062,10310.0
2023-08-11 12:45:00,32.34,32.37,32.33,32.37,7375.0,30.5062,30.5345,30.4968,30.5345,7375.0
2023-08-11 12:50:00,32.36,32.36,32.33,32.33,8735.0,30.5251,30.5251,30.4968,30.4968,8735.0
2023-08-11 12:55:00,32.33,32.37,32.32,32.36,16184.0,30.4968,30.5345,30.4874,30.5251,16184.0
2023-08-11 13:00:00,32.35,32.38,32.34,32.37,9791.0,30.5157,30.544,30.5062,30.5345,9791.0
2023-08-11 13:05:00,32.37,32.37,32.31,32.34,12605.0,30.5345,30.5345,30.4779,30.5062,12605.0
2023-08-11 13:10:00,32.34,32.38,32.33,32.36,13175.0,30.5062,30.544,30.4968,30.5251,13175.0
2023-08-11 13:15:00,32.36,32.4,32.35,32.38,13397.0,30.5251,30.5628,30.5157,30.544,13397.0
2023-08-11 13:20:00,32.37,32.4,32.37,32.38,6046.0,30.5345,30.5628,30.5345,30.544,6046.0
2023-08-11 13:25:00,32.38,32.43,32.38,32.41,9391.0,30.544,30.5911,30.544,30.5723,9391.0
2023-08-11 13:30:00,32.42,32.43,32.41,32.41,12039.0,30.5817,30.5911,30.5723,30.5723,12039.0
2023-08-11 13:35:00,32.41,32.42,32.39,32.4,6384.0,30.5723,30.5817,30.5534,30.5628,6384.0
2023-08-11 13:40:00,32.41,32.42,32.36,32.38,9829.0,30.5723,30.5817,30.5251,30.544,9829.0
2023-08-11 13:45:00,32.38,32.39,32.34,32.37,14084.0,30.544,30.5534,30.5062,30.5345,14084.0
2023-08-11 13:50:00,32.38,32.39,32.36,32.38,6319.0,30.544,30.5534,30.5251,30.544,6319.0
2023-08-11 13:55:00,32.38,32.4,32.37,32.4,11851.0,30.544,30.5628,30.5345,30.5628,11851.0
2023-08-11 14:00:00,32.41,32.44,32.4,32.43,10676.0,30.5723,30.6006,30.5628,30.5911,10676.0
2023-08-11 14:05:00,32.43,32.46,32.43,32.45,8151.0,30.5911,30.6194,30.5911,30.61,8151.0
2023-08-11 14:10:00,32.45,32.46,32.42,32.42,16318.0,30.61,30.6194,30.5817,30.5817,16318.0
2023-08-11 14:15:00,32.43,32.45,32.41,32.43,11617.0,30.5911,30.61,30.5723,30.5911,11617.0
2023-08-11 14:20:00,32.43,32.45,32.39,32.45,14389.0,30.5911,30.61,30.5534,30.61,14389.0
2023-08-11 14:25:00,32.45,32.48,32.43,32.43,12069.0,30.61,30.6383,30.5911,30.5911,12069.0
2023-08-11 14:30:00,32.44,32.48,32.42,32.43,21490.0,30.6006,30.6383,30.5817,30.5911,21490.0
2023-08-11 14:35:00,32.42,32.44,32.39,32.44,19487.0,30.5817,30.6006,30.5534,30.6006,19487.0
2023-08-11 14:40:00,32.44,32.45,32.42,32.43,7113.0,30.6006,30.61,30.5817,30.5911,7113.0
2023-08-11 14:45:00,32.43,32.47,32.43,32.47,13789.0,30.5911,30.6289,30.5911,30.6289,13789.0
2023-08-11 14:50:00,32.47,32.48,32.45,32.48,9895.0,30.6289,30.6383,30.61,30.6383,9895.0
2023-08-11 14:55:00,32.48,32.49,32.45,32.47,13440.0,30.6383,30.6477,30.61,30.6289,13440.0
2023-08-11 15:00:00,32.47,32.48,32.45,32.46,35925.0,30.6289,30.6383,30.61,30.6194,35925.0
2023-08-11 15:05:00,32.47,32.47,32.44,32.44,32129.0,30.6289,30.6289,30.6006,30.6006,32129.0
2023-08-11 15:10:00,32.44,32.45,32.42,32.45,21105.0,30.6006,30.61,30.5817,30.61,21105.0
2023-08-11 15:15:00,32.45,32.48,32.44,32.48,22480.0,30.61,30.6383,30.6006,30.6383,22480.0
2023-08-11 15:20:00,32.47,32.5,32.45,32.5,28850.0,30.6289,30.6572,30.61,30.6572,28850.0
2023-08-11 15:25:00,32.49,32.52,32.49,32.51,25500.0,30.6477,30.676,30.6477,30.6666,25500.0
2023-08-11 15:30:00,32.51,32.52,32.49,32.52,20490.0,30.6666,30.676,30.6477,30.676,20490.0
2023-08-11 15:35:00,32.52,32.53,32.48,32.49,32419.0,30.676,30.6855,30.6383,30.6477,32419.0
2023-08-11 15:40:00,32.5,32.52,32.47,32.5,45549.0,30.6572,30.676,30.6289,30.6572,45549.0
2023-08-11 15:45:00,32.49,32.5,32.46,32.48,44666.0,30.6477,30.6572,30.6194,30.6383,44666.0
2023-08-11 15:50:00,32.48,32.48,32.44,32.45,94618.0,30.6383,30.6383,30.6006,30.61,94618.0
2023-08-11 15:55:00,32.44,32.45,32.4,32.43,260360.0,30.6006,30.61,30.5628,30.5911,260360.0
2023-08-14 09:30:00,32.25,32.34,32.24,32.3,46153.0,30.4213,30.5062,30.4119,30.4685,46153.0
2023-08-14 09:35:00,32.3,32.34,32.17,32.19,16561.0,30.4685,30.5062,30.3459,30.3647,16561.0
2023-08-14 09:40:00,32.19,32.26,32.16,32.17,46360.0,30.3647,30.4308,30.3364,30.3459,46360.0
2023-08-14 09:45:00,32.19,32.19,32.13,32.17,57989.0,30.3647,30.3647,30.3081,30.3459,57989.0
2023-08-14 09:50:00,32.18,32.21,32.15,32.16,19575.0,30.3553,30.3836,30.327,30.3364,19575.0
2023-08-14 09:55:00,32.15,32.23,32.14,32.23,11596.0,30.327,30.4025,30.3176,30.4025,11596.0
2023-08-14 10:00:00,32.23,32.23,32.19,32.22,12029.0,30.4025,30.4025,30.3647,30.393,12029.0
2023-08-14 10:05:00,32.22,32.25,32.22,32.23,16389.0,30.393,30.4213,30.393,30.4025,16389.0
2023-08-14 10:10:00,32.23,32.29,32.22,32.27,30157.0,30.4025,30.4591,30.393,30.4402,30157.0
2023-08-14 10:15:00,32.27,32.27,32.23,32.27,16061.0,30.4402,30.4402,30.4025,30.4402,16061.0
2023-08-14 10:20:00,32.27,32.29,32.2,32.23,23663.0,30.4402,30.4591,30.3742,30.4025,23663.0
2023-08-14 10:25:00,32.24,32.25,32.21,32.22,15428.0,30.4119,30.4213,30.3836,30.393,15428.0
2023-08-14 10:30:00,32.23,32.28,32.23,32.25,20171.0,30.4025,30.4496,30.4025,30.4213,20171.0
2023-08-14 10:35:00,32.23,32.29,32.22,32.26,15225.0,30.4025,30.4591,30.393,30.4308,15225.0
2023-08-14 10:40:00,32.26,32.28,32.25,32.26,9440.0,30.4308,30.4496,30.4213,30.4308,9440.0
2023-08-14 10:45:00,32.27,32.29,32.26,32.28,13058.0,30.4402,30.4591,30.4308,30.4496,13058.0
2023-08-14 10:50:00,32.27,32.31,32.27,32.29,13845.0,30.4402,30.4779,30.4402,30.4591,13845.0
2023-08-14 10:55:00,32.28,32.29,32.27,32.28,10897.0,30.4496,30.4591,30.4402,30.4496,10897.0
2023-08-14 11:00:00,32.28,32.3,32.28,32.29,10168.0,30.4496,30.4685,30.4496,30.4591,10168.0
2023-08-14 11:05:00,32.29,32.3,32.23,32.25,27259.0,30.4591,30.4685,30.4025,30.4213,27259.0
2023-08-14 11:10:00,32.24,32.25,32.21,32.23,12981.0,30.4119,30.4213,30.3836,30.4025,12981.0
2023-08-14 11:15:00,32.22,32.26,32.21,32.26,12714.0,30.393,30.4308,30.3836,30.4308,12714.0
2023-08-14 11:20:00,32.26,32.31,32.26,32.28,12094.0,30.4308,30.4779,30.4308,30.4496,12094.0
2023-08-14 11:25:00,32.29,32.29,32.26,32.29,12236.0,30.4591,30.4591,30.4308,30.4591,12236.0
2023-08-14 11:30:00,32.29,32.3,32.23,32.25,10946.0,30.4591,30.4685,30.4025,30.4213,10946.0
2023-08-14 11:35:00,32.26,32.3,32.25,32.3,12421.0,30.4308,30.4685,30.4213,30.4685,12421.0
2023-08-14 11:40:00,32.3,32.32,32.29,32.3,13215.0,30.4685,30.4874,30.4591,30.4685,13215.0
2023-08-14 11:45:00,32.3,32.32,32.28,32.31,17964.0,30.4685,30.4874,30.4496,30.4779,17964.0
2023-08-14 11:50:00,32.32,32.33,32.3,32.31,9479.0,30.4874,30.4968,30.4685,30.4779,9479.0
2023-08-14 11:55:00,32.32,32.32,32.3,32.3,7879.0,30.4874,30.4874,30.4685,30.4685,7879.0
2023-08-14 12:00:00,32.29,32.32,32.29,32.32,13386.0,30.4591,30.4874,30.4591,30.4874,13386.0
2023-08-14 12:05:00,32.32,32.33,32.3,32.3,9602.0,30.4874,30.4968,30.4685,30.4685,9602.0
2023-08-14 12:10:00,32.3,32.31,32.27,32.27,16635.0,30.4685,30.4779,30.4402,30.4402,16635.0
2023-08-14 12:15:00,32.27,32.31,32.26,32.31,12351.0,30.4402,30.4779,30.4308,30.4779,12351.0
2023-08-14 12:20:00,32.3,32.34,32.29,32.33,54706.0,30.4685,30.5062,30.4591,30.4968,54706.0
2023-08-14 12:25:00,32.33,32.36,32.31,32.35,13375.0,30.4968,30.5251,30.4779,30.5157,13375.0
2023-08-14 12:30:00,32.35,32.36,32.33,32.34,13954.0,30.5157,30.5251,30.4968,30.5062,13954.0
2023-08-14 12:35:00,32.34,32.36,32.33,32.33,18761.0,30.5062,30.5251,30.4968,30.4968,18761.0
2023-08-14 12:40:00,32.33,32.37,32.32,32.35,22883.0,30.4968,30.5345,30.4874,30.5157,22883.0
2023-08-14 12:45:00,32.36,32.39,32.35,32.39,13474.0,30.5251,30.5534,30.5157,30.5534,13474.0
2023-08-14 12:50:00,32.38,32.4,32.38,32.39,7169.0,30.544,30.5628,30.544,30.5534,7169.0
2023-08-14 12:55:00,32.39,32.4,32.37,32.39,7599.0,30.5534,30.5628,30.5345,30.5534,7599.0
2023-08-14 13:00:00,32.39,32.39,32.36,32.37,7170.0,30.5534,30.5534,30.5251,30.5345,7170.0
2023-08-14 13:05:00,32.38,32.4,32.37,32.4,9357.0,30.544,30.5628,30.5345,30.5628,9357.0
2023-08-14 13:10:00,32.39,32.39,32.36,32.38,17416.0,30.5534,30.5534,30.5251,30.544,17416.0
2023-08-14 13:15:00,32.38,32.38,32.34,32.34,16213.0,30.544,30.544,30.5062,30.5062,16213.0
2023-08-14 13:20:00,32.34,32.36,32.33,32.33,37415.0,30.5062,30.5251,30.4968,30.4968,37415.0
2023-08-14 13:25:00,32.33,32.34,32.3,32.33,11552.0,30.4968,30.5062,30.4685,30.4968,11552.0
2023-08-14 13:30:00,32.33,32.35,32.28,32.29,17309.0,30.4968,30.5157,30.4496,30.4591,17309.0
2023-08-14 13:35:00,32.29,32.32,32.28,32.3,24388.0,30.4591,30.4874,30.4496,30.4685,24388.0
2023-08-14 13:40:00,32.3,32.3,32.27,32.3,31564.0,30.4685,30.4685,30.4402,30.4685,31564.0
2023-08-14 13:45:00,32.3,32.33,32.29,32.33,10210.0,30.4685,30.4968,30.4591,30.4968,10210.0
2023-08-14 13:50:00,32.32,32.33,32.28,32.3,14967.0,30.4874,30.4968,30.4496,30.4685,14967.0
2023-08-14 13:55:00,32.3,32.32,32.28,32.29,11815.0,30.4685,30.4874,30.4496,30.4591,11815.0
2023-08-14 14:00:00,32.28,32.28,32.25,32.27,17114.0,30.4496,30.4496,30.4213,30.4402,17114.0
2023-08-14 14:05:00,32.27,32.29,32.24,32.24,23486.0,30.4402,30.4591,30.4119,30.4119,23486.0
2023-08-14 14:10:00,32.24,32.28,32.22,32.26,24395.0,30.4119,30.4496,30.393,30.4308,24395.0
2023-08-14 14:15:00,32.27,32.27,32.24,32.25,10546.0,30.4402,30.4402,30.4119,30.4213,10546.0
2023-08-14 14:20:00,32.26,32.28,32.25,32.26,11442.0,30.4308,30.4496,30.4213,30.4308,11442.0
2023-08-14 14:25:00,32.26,32.26,32.24,32.24,20145.0,30.4308,30.4308,30.4119,30.4119,20145.0
2023-08-14 14:30:00,32.24,32.25,32.21,32.24,18436.0,30.4119,30.4213,30.3836,30.4119,18436.0
2023-08-14 14:35:00,32.25,32.25,32.23,32.23,8840.0,30.4213,30.4213,30.4025,30.4025,8840.0
2023-08-14 14:40:00,32.23,32.3,32.23,32.3,29615.0,30.4025,30.4685,30.4025,30.4685,29615.0
2023-08-14 14:45:00,32.3,32.31,32.29,32.3,22579.0,30.4685,30.4779,30.4591,30.4685,22579.0
2023-08-14 14:50:00,32.3,32.32,32.28,32.31,21071.0,30.4685,30.4874,30.4496,30.4779,21071.0
2023-08-14 14:55:00,32.31,32.32,32.29,32.32,11714.0,30.4779,30.4874,30.4591,30.4874,11714.0
2023-08-14 15:00:00,32.32,32.35,32.3,32.34,18807.0,30.4874,30.5157,30.4685,30.5062,18807.0
2023-08-14 15:05:00,32.34,32.35,32.3,32.32,15940.0,30.5062,30.5157,30.4685,30.4874,15940.0
2023-08-14 15:10:00,32.31,32.34,32.31,32.34,15319.0,30.4779,30.5062,30.4779,30.5062,15319.0
2023-08-14 15:15:00,32.34,32.36,32.32,32.36,12592.0,30.5062,30.5251,30.4874,30.5251,12592.0
2023-08-14 15:20:00,32.36,32.38,32.35,32.36,15883.0,30.5251,30.544,30.5157,30.5251,15883.0
2023-08-14 15:25:00,32.37,32.38,32.34,32.38,22591.0,30.5345,30.544,30.5062,30.544,22591.0
2023-08-14 15:30:00,32.38,32.39,32.36,32.38,49380.0,30.544,30.5534,30.5251,30.544,49380.0
2023-08-14 15:35:00,32.38,32.41,32.38,32.4,37651.0,30.544,30.5723,30.544,30.5628,37651.0
2023-08-14 15:40:00,32.4,32.42,32.39,32.41,22728.0,30.5628,30.5817,30.5534,30.5723,22728.0
2023-08-14 15:45:00,32.41,32.43,32.39,32.4,55152.0,30.5723,30.5911,30.5534,30.5628,55152.0
2023-08-14 15:50:00,32.4,32.4,32.33,32.34,103969.0,30.5628,30.5628,30.4968,30.5062,103969.0
2023-08-14 15:55:00,32.34,32.37,32.29,32.37,497319.0,30.5062,30.5345,30.4591,30.5345,497319.0
2023-08-15 09:30:00,32.1,32.21,32.04,32.08,98425.0,30.2798,30.3836,30.2232,30.261,98425.0
2023-08-15 09:35:00,32.08,32.18,32.05,32.18,29401.0,30.261,30.3553,30.2327,30.3553,29401.0
2023-08-15 09:40:00,32.18,32.21,32.12,32.13,85077.0,30.3553,30.3836,30.2987,30.3081,85077.0
2023-08-15 09:45:00,32.13,32.13,32.04,32.05,71200.0,30.3081,30.3081,30.2232,30.2327,71200.0
2023-08-15 09:50:00,32.05,32.1,32.04,32.04,23068.0,30.2327,30.2798,30.2232,30.2232,23068.0
2023-08-15 09:55:00,32.05,32.14,32.03,32.11,12097.0,30.2327,30.3176,30.2138,30.2893,12097.0
2023-08-15 10:00:00,32.11,32.12,32.04,32.08,27918.0,30.2893,30.2987,30.2232,30.261,27918.0
2023-08-15 10:05:00,32.08,32.12,32.05,32.08,19194.0,30.261,30.2987,30.2327,30.261,19194.0
2023-08-15 10:10:00,32.09,32.12,32.05,32.12,9298.0,30.2704,30.2987,30.2327,30.2987,9298.0
2023-08-15 10:15:00,32.11,32.14,32.09,32.11,33200.0,30.2893,30.3176,30.2704,30.2893,33200.0
2023-08-15 10:20:00,32.11,32.13,32.09,32.1,22150.0,30.2893,30.3081,30.2704,30.2798,22150.0
2023-08-15 10:25:00,32.09,32.11,32.09,32.09,12215.0,30.2704,30.2893,30.2704,30.2704,12215.0
2023-08-15 10:30:00,32.09,32.09,32.03,32.04,18993.0,30.2704,30.2704,30.2138,30.2232,18993.0
2023-08-15 10:35:00,32.04,32.05,31.99,32.05,60678.0,30.2232,30.2327,30.1761,30.2327,60678.0
2023-08-15 10:40:00,32.04,32.06,32.01,32.04,15810.0,30.2232,30.2421,30.1949,30.2232,15810.0
2023-08-15 10:45:00,32.04,32.05,32.0,32.02,17527.0,30.2232,30.2327,30.1855,30.2044,17527.0
2023-08-15 10:50:00,32.03,32.05,32.0,32.01,11731.0,30.2138,30.2327,30.1855,30.1949,11731.0
2023-08-15 10:55:00,32.0,32.03,32.0,32.02,9937.0,30.1855,30.2138,30.1855,30.2044,9937.0
2023-08-15 11:00:00,32.02,32.06,32.01,32.05,16428.0,30.2044,30.2421,30.1949,30.2327,16428.0
2023-08-15 11:05:00,32.05,32.12,32.03,32.12,15881.0,30.2327,30.2987,30.2138,30.2987,15881.0
2023-08-15 11:10:00,32.12,32.14,32.11,32.13,18902.0,30.2987,30.3176,30.2893,30.3081,18902.0
2023-08-15 11:15:00,32.13,32.16,32.12,32.16,12758.0,30.3081,30.3364,30.2987,30.3364,12758.0
2023-08-15 11:20:00,32.15,32.15,32.09,32.11,11428.0,30.327,30.327,30.2704,30.2893,11428.0
2023-08-15 11:25:00,32.1,32.12,32.07,32.11,12354.0,30.2798,30.2987,30.2515,30.2893,12354.0
2023-08-15 11:30:00,32.11,32.11,32.05,32.09,11254.0,30.2893,30.2893,30.2327,30.2704,11254.0
2023-08-15 11:35:00,32.09,32.12,32.09,32.12,8476.0,30.2704,30.2987,30.2704,30.2987,8476.0
2023-08-15 11:40:00,32.12,32.13,32.05,32.05,12284.0,30.2987,30.3081,30.2327,30.2327,12284.0
2023-08-15 11:45:00,32.05,32.1,32.05,32.1,20362.0,30.2327,30.2798,30.2327,30.2798,20362.0
2023-08-15 11:50:00,32.1,32.1,32.08,32.08,9386.0,30.2798,30.2798,30.261,30.261,9386.0
2023-08-15 11:55:00,32.09,32.1,32.07,32.1,12692.0,30.2704,30.2798,30.2515,30.2798,12692.0
2023-08-15 12:00:00,32.1,32.1,32.06,32.07,11556.0,30.2798,30.2798,30.2421,30.2515,11556.0
2023-08-15 12:05:00,32.07,32.08,32.03,32.04,29405.0,30.2515,30.261,30.2138,30.2232,29405.0
2023-08-15 12:10:00,32.04,32.06,32.03,32.04,10283.0,30.2232,30.2421,30.2138,30.2232,10283.0
2023-08-15 12:15:00,32.05,32.06,32.01,32.05,29195.0,30.2327,30.2421,30.1949,30.2327,29195.0
2023-08-15 12:20:00,32.05,32.07,32.04,32.05,9459.0,30.2327,30.2515,30.2232,30.2327,9459.0
2023-08-15 12:25:00,32.04,32.06,32.03,32.04,8023.0,30.2232,30.2421,30.2138,30.2232,8023.0
2023-08-15 12:30:00,32.05,32.06,32.03,32.03,8296.0,30.2327,30.2421,30.2138,30.2138,8296.0
2023-08-15 12:35:00,32.03,32.04,32.0,32.0,19674.0,30.2138,30.2232,30.1855,30.1855,19674.0
2023-08-15 12:40:00,32.01,32.01,31.95,31.96,15650.0,30.1949,30.1949,30.1383,30.1478,15650.0
2023-08-15 12:45:00,31.96,31.96,31.92,31.93,10556.0,30.1478,30.1478,30.11,30.1195,10556.0
2023-08-15 12:50:00,31.93,31.94,31.91,31.91,16106.0,30.1195,30.1289,30.1006,30.1006,16106.0
2023-08-15 12:55:00,31.92,31.94,31.9,31.92,24106.0,30.11,30.1289,30.0912,30.11,24106.0
2023-08-15 13:00:00,31.92,31.92,31.89,31.9,10935.0,30.11,30.11,30.0817,30.0912,10935.0
2023-08-15 13:05:00,31.9,31.91,31.88,31.91,16647.0,30.0912,30.1006,30.0723,30.1006,16647.0
2023-08-15 13:10:00,31.91,31.94,31.91,31.94,11576.0,30.1006,30.1289,30.1006,30.1289,11576.0
2023-08-15 13:15:00,31.94,31.96,31.93,31.94,17999.0,30.1289,30.1478,30.1195,30.1289,17999.0
2023-08-15 13:20:00,31.94,31.97,31.93,31.96,9790.0,30.1289,30.1572,30.1195,30.1478,9790.0
2023-08-15 13:25:00,31.95,31.97,31.94,31.96,7816.0,30.1383,30.1572,30.1289,30.1478,7816.0
2023-08-15 13:30:00,31.96,31.97,31.86,31.87,19675.0,30.1478,30.1572,30.0534,30.0629,19675.0
2023-08-15 13:35:00,31.86,31.89,31.85,31.87,25709.0,30.0534,30.0817,30.044,30.0629,25709.0
2023-08-15 13:40:00,31.87,31.91,31.87,31.91,15692.0,30.0629,30.1006,30.0629,30.1006,15692.0
2023-08-15 13:45:00,31.91,31.93,31.88,31.89,14280.0,30.1006,30.1195,30.0723,30.0817,14280.0
2023-08-15 13:50:00,31.89,31.9,31.87,31.89,14580.0,30.0817,30.0912,30.0629,30.0817,14580.0
2023-08-15 13:55:00,31.89,31.91,31.88,31.9,13394.0,30.0817,30.1006,30.0723,30.0912,13394.0
2023-08-15 14:00:00,31.91,31.91,31.86,31.88,20370.0,30.1006,30.1006,30.0534,30.0723,20370.0
2023-08-15 14:05:00,31.88,31.89,31.87,31.87,14977.0,30.0723,30.0817,30.0629,30.0629,14977.0
2023-08-15 14:10:00,31.87,31.9,31.86,31.89,10634.0,30.0629,30.0912,30.0534,30.0817,10634.0
2023-08-15 14:15:00,31.89,31.9,31.88,31.88,10239.0,30.0817,30.0912,30.0723,30.0723,10239.0
2023-08-15 14:20:00,31.88,31.92,31.87,31.91,13296.0,30.0723,30.11,30.0629,30.1006,13296.0
2023-08-15 14:25:00,31.9,31.94,31.9,31.92,13325.0,30.0912,30.1289,30.0912,30.11,13325.0
2023-08-15 14:30:00,31.92,31.93,31.88,31.93,32286.0,30.11,30.1195,30.0723,30.1195,32286.0
2023-08-15 14:35:00,31.93,31.93,31.91,31.93,15471.0,30.1195,30.1195,30.1006,30.1195,15471.0
2023-08-15 14:40:00,31.93,31.94,31.92,31.94,18439.0,30.1195,30.1289,30.11,30.1289,18439.0
2023-08-15 14:45:00,31.94,31.94,31.91,31.92,35610.0,30.1289,30.1289,30.1006,30.11,35610.0
2023-08-15 14:50:00,31.92,31.94,31.91,31.94,9494.0,30.11,30.1289,30.1006,30.1289,9494.0
2023-08-15 14:55:00,31.94,31.95,31.91,31.93,38835.0,30.1289,30.1383,30.1006,30.1195,38835.0
2023-08-15 15:00:00,31.93,31.95,31.92,31.93,16717.0,30.1195,30.1383,30.11,30.1195,16717.0
2023-08-15 15:05:00,31.93,31.95,31.92,31.95,11187.0,30.1195,30.1383,30.11,30.1383,11187.0
2023-08-15 15:10:00,31.95,31.97,31.93,31.95,30887.0,30.1383,30.1572,30.1195,30.1383,30887.0
2023-08-15 15:15:00,31.95,31.96,31.93,31.96,15618.0,30.1383,30.1478,30.1195,30.1478,15618.0
2023-08-15 15:20:00,31.95,31.96,31.94,31.95,21170.0,30.1383,30.1478,30.1289,30.1383,21170.0
2023-08-15 15:25:00,31.95,31.95,31.88,31.88,47531.0,30.1383,30.1383,30.0723,30.0723,47531.0
2023-08-15 15:30:00,31.88,31.88,31.81,31.86,87831.0,30.0723,30.0723,30.0063,30.0534,87831.0
2023-08-15 15:35:00,31.86,31.89,31.85,31.87,46181.0,30.0534,30.0817,30.044,30.0629,46181.0
2023-08-15 15:40:00,31.87,31.9,31.85,31.9,45376.0,30.0629,30.0912,30.044,30.0912,45376.0
2023-08-15 15:45:00,31.9,31.9,31.87,31.88,89622.0,30.0912,30.0912,30.0629,30.0723,89622.0
2023-08-15 15:50:00,31.87,31.92,31.86,31.91,180439.0,30.0629,30.11,30.0534,30.1006,180439.0
2023-08-15 15:55:00,31.91,31.92,31.86,31.88,375659.0,30.1006,30.11,30.0534,30.0723,375659.0
2023-08-16 09:30:00,31.65,31.77,31.65,31.71,50138.0,29.8554,29.9686,29.8554,29.912,50138.0
2023-08-16 09:35:00,31.72,31.88,31.71,31.85,29219.0,29.9214,30.0723,29.912,30.044,29219.0
2023-08-16 09:40:00,31.85,31.89,31.81,31.86,28316.0,30.044,30.0817,30.0063,30.0534,28316.0
2023-08-16 09:45:00,31.86,31.89,31.84,31.87,19691.0,30.0534,30.0817,30.0346,30.0629,19691.0
2023-08-16 09:50:00,31.87,31.87,31.82,31.84,15272.0,30.0629,30.0629,30.0157,30.0346,15272.0
2023-08-16 09:55:00,31.84,31.89,31.82,31.87,11385.0,30.0346,30.0817,30.0157,30.0629,11385.0
2023-08-16 10:00:00,31.86,31.87,31.8,31.81,17015.0,30.0534,30.0629,29.9969,30.0063,17015.0
2023-08-16 10:05:00,31.81,31.9,31.81,31.89,21049.0,30.0063,30.0912,30.0063,30.0817,21049.0
2023-08-16 10:10:00,31.88,31.9,31.84,31.85,20940.0,30.0723,30.0912,30.0346,30.044,20940.0
2023-08-16 10:15:00,31.84,31.88,31.84,31.87,13548.0,30.0346,30.0723,30.0346,30.0629,13548.0
2023-08-16 10:20:00,31.87,31.9,31.87,31.88,16546.0,30.0629,30.0912,30.0629,30.0723,16546.0
2023-08-16 10:25:00,31.89,31.93,31.88,31.91,13243.0,30.0817,30.1195,30.0723,30.1006,13243.0
2023-08-16 10:30:00,31.9,31.91,31.84,31.86,12890.0,30.0912,30.1006,30.0346,30.0534,12890.0
2023-08-16 10:35:00,31.87,31.89,31.81,31.88,15562.0,30.0629,30.0817,30.0063,30.0723,15562.0
2023-08-16 10:40:00,31.89,31.92,31.88,31.9,15230.0,30.0817,30.11,30.0723,30.0912,15230.0
2023-08-16 10:45:00,31.89,31.89,31.83,31.84,13049.0,30.0817,30.0817,30.0252,30.0346,13049.0
2023-08-16 10:50:00,31.84,31.92,31.84,31.9,17121.0,30.0346,30.11,30.0346,30.0912,17121.0
2023-08-16 10:55:00,31.9,31.96,31.89,31.96,11665.0,30.0912,30.1478,30.0817,30.1478,11665.0
2023-08-16 11:00:00,31.96,31.97,31.93,31.93,12524.0,30.1478,30.1572,30.1195,30.1195,12524.0
2023-08-16 11:05:00,31.94,31.94,31.87,31.89,16503.0,30.1289,30.1289,30.0629,30.0817,16503.0
2023-08-16 11:10:00,31.89,31.94,31.87,31.92,34369.0,30.0817,30.1289,30.0629,30.11,34369.0
2023-08-16 11:15:00,31.92,31.96,31.92,31.96,13141.0,30.11,30.1478,30.11,30.1478,13141.0
2023-08-16 11:20:00,31.96,31.97,31.94,31.95,13854.0,30.1478,30.1572,30.1289,30.1383,13854.0
2023-08-16 11:25:00,31.96,31.98,31.94,31.97,28087.0,30.1478,30.1666,30.1289,30.1572,28087.0
2023-08-16 11:30:00,31.96,31.99,31.95,31.99,34609.0,30.1478,30.1761,30.1383,30.1761,34609.0
2023-08-16 11:35:00,31.99,31.99,31.93,31.95,41725.0,30.1761,30.1761,30.1195,30.1383,41725.0
2023-08-16 11:40:00,31.95,31.96,31.91,31.95,33378.0,30.1383,30.1478,30.1006,30.1383,33378.0
2023-08-16 11:45:00,31.94,31.96,31.89,31.91,12730.0,30.1289,30.1478,30.0817,30.1006,12730.0
2023-08-16 11:50:00,31.9,31.93,31.89,31.92,10022.0,30.0912,30.1195,30.0817,30.11,10022.0
2023-08-16 11:55:00,31.93,31.93,31.88,31.89,17548.0,30.1195,30.1195,30.0723,30.0817,17548.0
2023-08-16 12:00:00,31.89,31.91,31.87,31.87,53085.0,30.0817,30.1006,30.0629,30.0629,53085.0
2023-08-16 12:05:00,31.88,31.91,31.87,31.91,19100.0,30.0723,30.1006,30.0629,30.1006,19100.0
2023-08-16 12:10:00,31.92,31.94,31.9,31.92,18578.0,30.11,30.1289,30.0912,30.11,18578.0
2023-08-16 12:15:00,31.92,31.92,31.88,31.9,11912.0,30.11,30.11,30.0723,30.0912,11912.0
2023-08-16 12:20:00,31.9,31.9,31.87,31.88,8008.0,30.0912,30.0912,30.0629,30.0723,8008.0
2023-08-16 12:25:00,31.88,31.9,31.87,31.89,14139.0,30.0723,30.0912,30.0629,30.0817,14139.0
2023-08-16 12:30:00,31.9,31.93,31.88,31.92,10560.0,30.0912,30.1195,30.0723,30.11,10560.0
2023-08-16 12:35:00,31.92,31.94,31.91,31.92,17433.0,30.11,30.1289,30.1006,30.11,17433.0
2023-08-16 12:40:00,31.92,31.96,31.92,31.94,10938.0,30.11,30.1478,30.11,30.1289,10938.0
2023-08-16 12:45:00,31.94,31.94,31.9,31.91,12682.0,30.1289,30.1289,30.0912,30.1006,12682.0
2023-08-16 12:50:00,31.92,31.93,31.91,31.92,15110.0,30.11,30.1195,30.1006,30.11,15110.0
2023-08-16 12:55:00,31.92,31.95,31.91,31.93,14456.0,30.11,30.1383,30.1006,30.1195,14456.0
2023-08-16 13:00:00,31.93,31.93,31.89,31.9,9581.0,30.1195,30.1195,30.0817,30.0912,9581.0
2023-08-16 13:05:00,31.89,31.9,31.85,31.85,13847.0,30.0817,30.0912,30.044,30.044,13847.0
2023-08-16 13:10:00,31.86,31.9,31.85,31.87,49251.0,30.0534,30.0912,30.044,30.0629,49251.0
2023-08-16 13:15:00,31.87,31.88,31.82,31.83,39403.0,30.0629,30.0723,30.0157,30.0252,39403.0
2023-08-16 13:20:00,31.83,31.87,31.81,31.86,12526.0,30.0252,30.0629,30.0063,30.0534,12526.0
2023-08-16 13:25:00,31.85,31.85,31.83,31.85,7814.0,30.044,30.044,30.0252,30.044,7814.0
2023-08-16 13:30:00,31.84,31.84,31.79,31.82,12031.0,30.0346,30.0346,29.9874,30.0157,12031.0
2023-08-16 13:35:00,31.82,31.85,31.8,31.84,14369.0,30.0157,30.044,29.9969,30.0346,14369.0
2023-08-16 13:40:00,31.85,31.9,31.85,31.89,21409.0,30.044,30.0912,30.044,30.0817,21409.0
2023-08-16 13:45:00,31.89,31.95,31.89,31.93,14721.0,30.0817,30.1383,30.0817,30.1195,14721.0
2023-08-16 13:50:00,31.94,31.95,31.92,31.95,12942.0,30.1289,30.1383,30.11,30.1383,12942.0
2023-08-16 13:55:00,31.94,31.96,31.94,31.95,12709.0,30.1289,30.1478,30.1289,30.1383,12709.0
2023-08-16 14:00:00,31.95,31.96,31.88,31.88,23750.0,30.1383,30.1478,30.0723,30.0723,23750.0
2023-08-16 14:05:00,31.88,31.92,31.87,31.91,12967.0,30.0723,30.11,30.0629,30.1006,12967.0
2023-08-16 14:10:00,31.91,31.91,31.85,31.87,24196.0,30.1006,30.1006,30.044,30.0629,24196.0
2023-08-16 14:15:00,31.86,31.93,31.86,31.93,18367.0,30.0534,30.1195,30.0534,30.1195,18367.0
2023-08-16 14:20:00,31.93,31.99,31.93,31.99,37933.0,30.1195,30.1761,30.1195,30.1761,37933.0
2023-08-16 14:25:00,31.98,31.98,31.94,31.96,13052.0,30.1666,30.1666,30.1289,30.1478,13052.0
2023-08-16 14:30:00,31.96,31.99,31.94,31.97,20900.0,30.1478,30.1761,30.1289,30.1572,20900.0
2023-08-16 14:35:00,31.97,31.98,31.95,31.97,14998.0,30.1572,30.1666,30.1383,30.1572,14998.0
2023-08-16 14:40:00,31.96,31.98,31.91,31.92,18355.0,30.1478,30.1666,30.1006,30.11,18355.0
2023-08-16 14:45:00,31.93,31.94,31.9,31.91,8882.0,30.1195,30.1289,30.0912,30.1006,8882.0
2023-08-16 14:50:00,31.91,31.92,31.88,31.89,16349.0,30.1006,30.11,30.0723,30.0817,16349.0
2023-08-16 14:55:00,31.89,31.89,31.86,31.87,46433.0,30.0817,30.0817,30.0534,30.0629,46433.0
2023-08-16 15:00:00,31.86,31.87,31.83,31.85,93856.0,30.0534,30.0629,30.0252,30.044,93856.0
2023-08-16 15:05:00,31.84,31.86,31.81,31.82,17655.0,30.0346,30.0534,30.0063,30.0157,17655.0
2023-08-16 15:10:00,31.82,31.83,31.76,31.79,35240.0,30.0157,30.0252,29.9591,29.9874,35240.0
2023-08-16 15:15:00,31.78,31.79,31.76,31.78,29913.0,29.978,29.9874,29.9591,29.978,29913.0
2023-08-16 15:20:00,31.78,31.82,31.76,31.76,42645.0,29.978,30.0157,29.9591,29.9591,42645.0
2023-08-16 15:25:00,31.77,31.83,31.77,31.81,31936.0,29.9686,30.0252,29.9686,30.0063,31936.0
2023-08-16 15:30:00,31.81,31.82,31.79,31.8,33694.0,30.0063,30.0157,29.9874,29.9969,33694.0
2023-08-16 15:35:00,31.8,31.81,31.78,31.8,40806.0,29.9969,30.0063,29.978,29.9969,40806.0
2023-08-16 15:40:00,31.8,31.84,31.79,31.83,50808.0,29.9969,30.0346,29.9874,30.0252,50808.0
2023-08-16 15:45:00,31.82,31.86,31.82,31.85,61717.0,30.0157,30.0534,30.0157,30.044,61717.0
2023-08-16 15:50:00,31.84,31.86,31.8,31.8,114239.0,30.0346,30.0534,29.9969,29.9969,114239.0
2023-08-16 15:55:00,31.81,31.82,31.74,31.75,242146.0,30.0063,30.0157,29.9403,29.9497,242146.0
2023-08-17 09:30:00,31.98,32.06,31.94,32.02,60331.0,30.1666,30.2421,30.1289,30.2044,60331.0
2023-08-17 09:35:00,32.01,32.03,31.95,32.03,23973.0,30.1949,30.2138,30.1383,30.2138,23973.0
2023-08-17 09:40:00,32.03,32.1,32.03,32.07,20574.0,30.2138,30.2798,30.2138,30.2515,20574.0
2023-08-17 09:45:00,32.07,32.07,31.99,32.01,22978.0,30.2515,30.2515,30.1761,30.1949,22978.0
2023-08-17 09:50:00,32.01,32.04,32.01,32.04,10661.0,30.1949,30.2232,30.1949,30.2232,10661.0
2023-08-17 09:55:00,32.04,32.06,32.0,32.04,62682.0,30.2232,30.2421,30.1855,30.2232,62682.0
2023-08-17 10:00:00,32.04,32.1,32.03,32.08,15114.0,30.2232,30.2798,30.2138,30.261,15114.0
2023-08-17 10:05:00,32.08,32.12,32.03,32.12,17863.0,30.261,30.2987,30.2138,30.2987,17863.0
2023-08-17 10:10:00,32.11,32.12,32.05,32.09,14946.0,30.2893,30.2987,30.2327,30.2704,14946.0
2023-08-17 10:15:00,32.1,32.13,32.07,32.08,8679.0,30.2798,30.3081,30.2515,30.261,8679.0
2023-08-17 10:20:00,32.07,32.11,32.06,32.11,7425.0,30.2515,30.2893,30.2421,30.2893,7425.0
2023-08-17 10:25:00,32.11,32.12,32.07,32.09,11620.0,30.2893,30.2987,30.2515,30.2704,11620.0
2023-08-17 10:30:00,32.09,32.09,32.02,32.03,11618.0,30.2704,30.2704,30.2044,30.2138,11618.0
2023-08-17 10:35:00,32.02,32.06,32.01,32.05,19148.0,30.2044,30.2421,30.1949,30.2327,19148.0
2023-08-17 10:40:00,32.05,32.1,32.05,32.09,20169.0,30.2327,30.2798,30.2327,30.2704,20169.0
2023-08-17 10:45:00,32.09,32.11,32.04,32.09,10503.0,30.2704,30.2893,30.2232,30.2704,10503.0
2023-08-17 10:50:00,32.09,32.13,32.07,32.12,12135.0,30.2704,30.3081,30.2515,30.2987,12135.0
2023-08-17 10:55:00,32.11,32.13,32.07,32.08,14405.0,30.2893,30.3081,30.2515,30.261,14405.0
2023-08-17 11:00:00,32.08,32.08,32.05,32.05,11259.0,30.261,30.261,30.2327,30.2327,11259.0
2023-08-17 11:05:00,32.05,32.08,32.04,32.05,10865.0,30.2327,30.261,30.2232,30.2327,10865.0
2023-08-17 11:10:00,32.05,32.08,32.04,32.08,16483.0,30.2327,30.261,30.2232,30.261,16483.0
2023-08-17 11:15:00,32.08,32.08,32.05,32.07,8958.0,30.261,30.261,30.2327,30.2515,8958.0
2023-08-17 11:20:00,32.07,32.12,32.07,32.11,9501.0,30.2515,30.2987,30.2515,30.2893,9501.0
2023-08-17 11:25:00,32.1,32.1,32.06,32.08,12456.0,30.2798,30.2798,30.2421,30.261,12456.0
2023-08-17 11:30:00,32.08,32.1,32.07,32.09,12845.0,30.261,30.2798,30.2515,30.2704,12845.0
2023-08-17 11:35:00,32.09,32.11,32.07,32.11,9075.0,30.2704,30.2893,30.2515,30.2893,9075.0
2023-08-17 11:40:00,32.11,32.12,32.1,32.1,11759.0,30.2893,30.2987,30.2798,30.2798,11759.0
2023-08-17 11:45:00,32.11,32.11,32.07,32.08,10986.0,30.2893,30.2893,30.2515,30.261,10986.0
2023-08-17 11:50:00,32.08,32.13,32.07,32.09,12457.0,30.261,30.3081,30.2515,30.2704,12457.0
2023-08-17 11:55:00,32.09,32.13,32.07,32.12,12776.0,30.2704,30.3081,30.2515,30.2987,12776.0
2023-08-17 12:00:00,32.13,32.13,32.1,32.1,8083.0,30.3081,30.3081,30.2798,30.2798,8083.0
2023-08-17 12:05:00,32.11,32.13,32.09,32.11,12484.0,30.2893,30.3081,30.2704,30.2893,12484.0
2023-08-17 12:10:00,32.11,32.13,32.1,32.12,8729.0,30.2893,30.3081,30.2798,30.2987,8729.0
2023-08-17 12:15:00,32.12,32.13,32.09,32.13,12838.0,30.2987,30.3081,30.2704,30.3081,12838.0
2023-08-17 12:20:00,32.13,32.18,32.12,32.18,39169.0,30.3081,30.3553,30.2987,30.3553,39169.0
2023-08-17 12:25:00,32.18,32.24,32.18,32.23,29692.0,30.3553,30.4119,30.3553,30.4025,29692.0
2023-08-17 12:30:00,32.23,32.23,32.19,32.2,6008.0,30.4025,30.4025,30.3647,30.3742,6008.0
2023-08-17 12:35:00,32.2,32.21,32.17,32.19,10469.0,30.3742,30.3836,30.3459,30.3647,10469.0
2023-08-17 12:40:00,32.18,32.21,32.17,32.2,8683.0,30.3553,30.3836,30.3459,30.3742,8683.0
2023-08-17 12:45:00,32.19,32.2,32.16,32.17,10416.0,30.3647,30.3742,30.3364,30.3459,10416.0
2023-08-17 12:50:00,32.18,32.22,32.18,32.22,6596.0,30.3553,30.393,30.3553,30.393,6596.0
2023-08-17 12:55:00,32.23,32.23,32.21,32.23,9594.0,30.4025,30.4025,30.3836,30.4025,9594.0
2023-08-17 13:00:00,32.24,32.25,32.22,32.23,13447.0,30.4119,30.4213,30.393,30.4025,13447.0
2023-08-17 13:05:00,32.23,32.24,32.22,32.22,9188.0,30.4025,30.4119,30.393,30.393,9188.0
2023-08-17 13:10:00,32.23,32.25,32.21,32.25,10279.0,30.4025,30.4213,30.3836,30.4213,10279.0
2023-08-17 13:15:00,32.24,32.26,32.21,32.22,17559.0,30.4119,30.4308,30.3836,30.393,17559.0
2023-08-17 13:20:00,32.21,32.23,32.2,32.21,22326.0,30.3836,30.4025,30.3742,30.3836,22326.0
2023-08-17 13:25:00,32.2,32.22,32.2,32.2,12742.0,30.3742,30.393,30.3742,30.3742,12742.0
2023-08-17 13:30:00,32.2,32.21,32.19,32.19,8692.0,30.3742,30.3836,30.3647,30.3647,8692.0
2023-08-17 13:35:00,32.2,32.23,32.19,32.22,8285.0,30.3742,30.4025,30.3647,30.393,8285.0
2023-08-17 13:40:00,32.23,32.23,32.18,32.2,12389.0,30.4025,30.4025,30.3553,30.3742,12389.0
2023-08-17 13:45:00,32.19,32.21,32.18,32.18,10168.0,30.3647,30.3836,30.3553,30.3553,10168.0
2023-08-17 13:50:00,32.18,32.2,32.16,32.17,13587.0,30.3553,30.3742,30.3364,30.3459,13587.0
2023-08-17 13:55:00,32.16,32.18,32.15,32.16,6513.0,30.3364,30.3553,30.327,30.3364,6513.0
2023-08-17 14:00:00,32.16,32.16,32.13,32.13,4323.0,30.3364,30.3364,30.3081,30.3081,4323.0
2023-08-17 14:05:00,32.13,32.15,32.11,32.13,9275.0,30.3081,30.327,30.2893,30.3081,9275.0
2023-08-17 14:10:00,32.14,32.15,32.11,32.12,6589.0,30.3176,30.327,30.2893,30.2987,6589.0
2023-08-17 14:15:00,32.12,32.14,32.1,32.13,7706.0,30.2987,30.3176,30.2798,30.3081,7706.0
2023-08-17 14:20:00,32.13,32.15,32.12,32.13,20950.0,30.3081,30.327,30.2987,30.3081,20950.0
2023-08-17 14:25:00,32.14,32.16,32.13,32.13,11442.0,30.3176,30.3364,30.3081,30.3081,11442.0
2023-08-17 14:30:00,32.13,32.14,32.11,32.12,16238.0,30.3081,30.3176,30.2893,30.2987,16238.0
2023-08-17 14:35:00,32.12,32.13,32.1,32.12,14536.0,30.2987,30.3081,30.2798,30.2987,14536.0
2023-08-17 14:40:00,32.12,32.13,32.09,32.09,10416.0,30.2987,30.3081,30.2704,30.2704,10416.0
2023-08-17 14:45:00,32.09,32.11,32.06,32.09,31394.0,30.2704,30.2893,30.2421,30.2704,31394.0
2023-08-17 14:50:00,32.09,32.12,32.08,32.08,19911.0,30.2704,30.2987,30.261,30.261,19911.0
2023-08-17 14:55:00,32.08,32.08,32.05,32.07,14553.0,30.261,30.261,30.2327,30.2515,14553.0
2023-08-17 15:00:00,32.07,32.07,32.03,32.03,10895.0,30.2515,30.2515,30.2138,30.2138,10895.0
2023-08-17 15:05:00,32.03,32.06,32.02,32.02,11063.0,30.2138,30.2421,30.2044,30.2044,11063.0
2023-08-17 15:10:00,32.03,32.03,31.99,32.01,18420.0,30.2138,30.2138,30.1761,30.1949,18420.0
2023-08-17 15:15:00,32.0,32.03,31.98,32.02,21430.0,30.1855,30.2138,30.1666,30.2044,21430.0
2023-08-17 15:20:00,32.02,32.04,32.0,32.01,17350.0,30.2044,30.2232,30.1855,30.1949,17350.0
2023-08-17 15:25:00,32.01,32.08,32.01,32.07,41531.0,30.1949,30.261,30.1949,30.2515,41531.0
2023-08-17 15:30:00,32.07,32.08,32.01,32.02,27275.0,30.2515,30.261,30.1949,30.2044,27275.0
2023-08-17 15:35:00,32.02,32.08,32.01,32.07,28351.0,30.2044,30.261,30.1949,30.2515,28351.0
2023-08-17 15:40:00,32.07,32.09,32.04,32.04,25531.0,30.2515,30.2704,30.2232,30.2232,25531.0
2023-08-17 15:45:00,32.05,32.08,32.03,32.05,54488.0,30.2327,30.261,30.2138,30.2327,54488.0
2023-08-17 15:50:00,32.05,32.09,32.04,32.06,52836.0,30.2327,30.2704,30.2232,30.2421,52836.0
2023-08-17 15:55:00,32.07,32.07,32.02,32.02,200735.0,30.2515,30.2515,30.2044,30.2044,200735.0
2023-08-18 09:30:00,31.79,31.93,31.77,31.9,133431.0,29.9874,30.1195,29.9686,30.0912,133431.0
2023-08-18 09:35:00,31.89,31.99,31.86,31.94,41000.0,30.0817,30.1761,30.0534,30.1289,41000.0
2023-08-18 09:40:00,31.94,31.96,31.88,31.94,23267.0,30.1289,30.1478,30.0723,30.1289,23267.0
2023-08-18 09:45:00,31.92,32.02,31.89,32.02,19482.0,30.11,30.2044,30.0817,30.2044,19482.0
2023-08-18 09:50:00,32.03,32.08,32.02,32.07,20341.0,30.2138,30.261,30.2044,30.2515,20341.0
2023-08-18 09:55:00,32.08,32.09,32.0,32.01,16563.0,30.261,30.2704,30.1855,30.1949,16563.0
2023-08-18 10:00:00,32.0,32.05,31.98,32.03,24924.0,30.1855,30.2327,30.1666,30.2138,24924.0
2023-08-18 10:05:00,32.03,32.08,32.03,32.06,20159.0,30.2138,30.261,30.2138,30.2421,20159.0
2023-08-18 10:10:00,32.07,32.07,32.0,32.01,18801.0,30.2515,30.2515,30.1855,30.1949,18801.0
2023-08-18 10:15:00,32.01,32.07,31.99,32.05,17475.0,30.1949,30.2515,30.1761,30.2327,17475.0
2023-08-18 10:20:00,32.05,32.06,32.04,32.05,14298.0,30.2327,30.2421,30.2232,30.2327,14298.0
2023-08-18 10:25:00,32.06,32.06,31.96,32.01,17080.0,30.2421,30.2421,30.1478,30.1949,17080.0
2023-08-18 10:30:00,32.0,32.05,31.99,32.04,23714.0,30.1855,30.2327,30.1761,30.2232,23714.0
2023-08-18 10:35:00,32.05,32.06,32.02,32.03,13065.0,30.2327,30.2421,30.2044,30.2138,13065.0
2023-08-18 10:40:00,32.04,32.08,32.03,32.07,12145.0,30.2232,30.261,30.2138,30.2515,12145.0
2023-08-18 10:45:00,32.07,32.1,32.06,32.1,12814.0,30.2515,30.2798,30.2421,30.2798,12814.0
2023-08-18 10:50:00,32.11,32.11,32.06,32.1,14228.0,30.2893,30.2893,30.2421,30.2798,14228.0
2023-08-18 10:55:00,32.11,32.13,32.09,32.12,15061.0,30.2893,30.3081,30.2704,30.2987,15061.0
2023-08-18 11:00:00,32.14,32.14,32.1,32.1,14433.0,30.3176,30.3176,30.2798,30.2798,14433.0
2023-08-18 11:05:00,32.1,32.13,32.09,32.13,9042.0,30.2798,30.3081,30.2704,30.3081,9042.0
2023-08-18 11:10:00,32.13,32.18,32.12,32.17,13596.0,30.3081,30.3553,30.2987,30.3459,13596.0
2023-08-18 11:15:00,32.18,32.19,32.13,32.13,9140.0,30.3553,30.3647,30.3081,30.3081,9140.0
2023-08-18 11:20:00,32.12,32.16,32.12,32.12,6775.0,30.2987,30.3364,30.2987,30.2987,6775.0
2023-08-18 11:25:00,32.13,32.14,32.11,32.14,12650.0,30.3081,30.3176,30.2893,30.3176,12650.0
2023-08-18 11:30:00,32.13,32.15,32.11,32.12,11747.0,30.3081,30.327,30.2893,30.2987,11747.0
2023-08-18 11:35:00,32.11,32.14,32.1,32.13,24732.0,30.2893,30.3176,30.2798,30.3081,24732.0
2023-08-18 11:40:00,32.13,32.16,32.1,32.15,21163.0,30.3081,30.3364,30.2798,30.327,21163.0
2023-08-18 11:45:00,32.15,32.18,32.14,32.16,28978.0,30.327,30.3553,30.3176,30.3364,28978.0
2023-08-18 11:50:00,32.17,32.17,32.13,32.15,23707.0,30.3459,30.3459,30.3081,30.327,23707.0
2023-08-18 11:55:00,32.15,32.19,32.14,32.19,8641.0,30.327,30.3647,30.3176,30.3647,8641.0
2023-08-18 12:00:00,32.19,32.24,32.17,32.23,21693.0,30.3647,30.4119,30.3459,30.4025,21693.0
2023-08-18 12:05:00,32.23,32.25,32.21,32.24,18553.0,30.4025,30.4213,30.3836,30.4119,18553.0
2023-08-18 12:10:00,32.23,32.24,32.2,32.22,20283.0,30.4025,30.4119,30.3742,30.393,20283.0
2023-08-18 12:15:00,32.22,32.25,32.19,32.2,13380.0,30.393,30.4213,30.3647,30.3742,13380.0
2023-08-18 12:20:00,32.2,32.2,32.15,32.19,15909.0,30.3742,30.3742,30.327,30.3647,15909.0
2023-08-18 12:25:00,32.18,32.19,32.15,32.16,17441.0,30.3553,30.3647,30.327,30.3364,17441.0
2023-08-18 12:30:00,32.15,32.19,32.14,32.16,13691.0,30.327,30.3647,30.3176,30.3364,13691.0
2023-08-18 12:35:00,32.16,32.19,32.13,32.18,10776.0,30.3364,30.3647,30.3081,30.3553,10776.0
2023-08-18 12:40:00,32.18,32.21,32.17,32.2,8230.0,30.3553,30.3836,30.3459,30.3742,8230.0
2023-08-18 12:45:00,32.2,32.2,32.17,32.18,8809.0,30.3742,30.3742,30.3459,30.3553,8809.0
2023-08-18 12:50:00,32.18,32.18,32.15,32.15,10268.0,30.3553,30.3553,30.327,30.327,10268.0
2023-08-18 12:55:00,32.16,32.16,32.13,32.16,10955.0,30.3364,30.3364,30.3081,30.3364,10955.0
2023-08-18 13:00:00,32.16,32.2,32.13,32.19,18838.0,30.3364,30.3742,30.3081,30.3647,18838.0
2023-08-18 13:05:00,32.19,32.2,32.15,32.16,8821.0,30.3647,30.3742,30.327,30.3364,8821.0
2023-08-18 13:10:00,32.16,32.19,32.15,32.17,14330.0,30.3364,30.3647,30.327,30.3459,14330.0
2023-08-18 13:15:00,32.16,32.18,32.15,32.16,10790.0,30.3364,30.3553,30.327,30.3364,10790.0
2023-08-18 13:20:00,32.16,32.18,32.15,32.16,18493.0,30.3364,30.3553,30.327,30.3364,18493.0
2023-08-18 13:25:00,32.16,32.16,32.12,32.15,17077.0,30.3364,30.3364,30.2987,30.327,17077.0
2023-08-18 13:30:00,32.15,32.18,32.15,32.17,12526.0,30.327,30.3553,30.327,30.3459,12526.0
2023-08-18 13:35:00,32.17,32.18,32.15,32.16,9486.0,30.3459,30.3553,30.327,30.3364,9486.0
2023-08-18 13:40:00,32.16,32.2,32.15,32.19,12004.0,30.3364,30.3742,30.327,30.3647,12004.0
2023-08-18 13:45:00,32.19,32.19,32.15,32.16,8184.0,30.3647,30.3647,30.327,30.3364,8184.0
2023-08-18 13:50:00,32.14,32.16,32.12,32.15,27987.0,30.3176,30.3364,30.2987,30.327,27987.0
2023-08-18 13:55:00,32.15,32.16,32.12,32.16,13869.0,30.327,30.3364,30.2987,30.3364,13869.0
2023-08-18 14:00:00,32.16,32.16,32.13,32.14,13307.0,30.3364,30.3364,30.3081,30.3176,13307.0
2023-08-18 14:05:00,32.15,32.15,32.13,32.14,10994.0,30.327,30.327,30.3081,30.3176,10994.0
2023-08-18 14:10:00,32.13,32.18,32.11,32.18,13777.0,30.3081,30.3553,30.2893,30.3553,13777.0
2023-08-18 14:15:00,32.17,32.18,32.16,32.18,16031.0,30.3459,30.3553,30.3364,30.3553,16031.0
2023-08-18 14:20:00,32.18,32.18,32.14,32.16,17062.0,30.3553,30.3553,30.3176,30.3364,17062.0
2023-08-18 14:25:00,32.15,32.17,32.13,32.17,10650.0,30.327,30.3459,30.3081,30.3459,10650.0
2023-08-18 14:30:00,32.16,32.19,32.16,32.16,21435.0,30.3364,30.3647,30.3364,30.3364,21435.0
2023-08-18 14:35:00,32.16,32.19,32.16,32.19,12420.0,30.3364,30.3647,30.3364,30.3647,12420.0
2023-08-18 14:40:00,32.19,32.2,32.16,32.16,30214.0,30.3647,30.3742,30.3364,30.3364,30214.0
2023-08-18 14:45:00,32.16,32.21,32.15,32.2,16556.0,30.3364,30.3836,30.327,30.3742,16556.0
2023-08-18 14:50:00,32.19,32.2,32.17,32.18,17470.0,30.3647,30.3742,30.3459,30.3553,17470.0
2023-08-18 14:55:00,32.18,32.2,32.17,32.18,38179.0,30.3553,30.3742,30.3459,30.3553,38179.0
2023-08-18 15:00:00,32.17,32.18,32.13,32.15,14767.0,30.3459,30.3553,30.3081,30.327,14767.0
2023-08-18 15:05:00,32.15,32.18,32.14,32.16,16642.0,30.327,30.3553,30.3176,30.3364,16642.0
2023-08-18 15:10:00,32.16,32.16,32.12,32.13,23449.0,30.3364,30.3364,30.2987,30.3081,23449.0
2023-08-18 15:15:00,32.14,32.14,32.11,32.12,15211.0,30.3176,30.3176,30.2893,30.2987,15211.0
2023-08-18 15:20:00,32.12,32.14,32.11,32.13,19758.0,30.2987,30.3176,30.2893,30.3081,19758.0
2023-08-18 15:25:00,32.13,32.16,32.12,32.15,14792.0,30.3081,30.3364,30.2987,30.327,14792.0
2023-08-18 15:30:00,32.15,32.15,32.13,32.14,15978.0,30.327,30.327,30.3081,30.3176,15978.0
2023-08-18 15:35:00,32.13,32.15,32.12,32.15,21820.0,30.3081,30.327,30.2987,30.327,21820.0
2023-08-18 15:40:00,32.15,32.19,32.14,32.18,33089.0,30.327,30.3647,30.3176,30.3553,33089.0
2023-08-18 15:45:00,32.18,32.25,32.18,32.22,68626.0,30.3553,30.4213,30.3553,30.393,68626.0
2023-08-18 15:50:00,32.23,32.23,32.12,32.12,76046.0,30.4025,30.4025,30.2987,30.2987,76046.0
2023-08-18 15:55:00,32.12,32.16,32.11,32.16,196969.0,30.2987,30.3364,30.2893,30.3364,196969.0
2023-08-21 09:30:00,32.14,32.23,32.1,32.11,38459.0,30.3176,30.4025,30.2798,30.2893,38459.0
2023-08-21 09:35:00,32.09,32.14,32.05,32.14,14079.0,30.2704,30.3176,30.2327,30.3176,14079.0
2023-08-21 09:40:00,32.14,32.17,32.04,32.05,26280.0,30.3176,30.3459,30.2232,30.2327,26280.0
2023-08-21 09:45:00,32.05,32.13,32.01,32.13,21101.0,30.2327,30.3081,30.1949,30.3081,21101.0
2023-08-21 09:50:00,32.13,32.14,32.06,32.07,12016.0,30.3081,30.3176,30.2421,30.2515,12016.0
2023-08-21 09:55:00,32.08,32.18,32.07,32.17,16594.0,30.261,30.3553,30.2515,30.3459,16594.0
2023-08-21 10:00:00,32.16,32.18,32.13,32.18,16709.0,30.3364,30.3553,30.3081,30.3553,16709.0
2023-08-21 10:05:00,32.18,32.19,32.1,32.12,14143.0,30.3553,30.3647,30.2798,30.2987,14143.0
2023-08-21 10:10:00,32.1,32.13,32.07,32.08,6008.0,30.2798,30.3081,30.2515,30.261,6008.0
2023-08-21 10:15:00,32.07,32.09,32.05,32.08,11667.0,30.2515,30.2704,30.2327,30.261,11667.0
2023-08-21 10:20:00,32.09,32.11,32.09,32.09,14038.0,30.2704,30.2893,30.2704,30.2704,14038.0
2023-08-21 10:25:00,32.1,32.1,32.03,32.05,29753.0,30.2798,30.2798,30.2138,30.2327,29753.0
2023-08-21 10:30:00,32.05,32.09,32.01,32.01,31070.0,30.2327,30.2704,30.1949,30.1949,31070.0
2023-08-21 10:35:00,32.0,32.04,32.0,32.02,8658.0,30.1855,30.2232,30.1855,30.2044,8658.0
2023-08-21 10:40:00,32.02,32.03,32.01,32.02,13730.0,30.2044,30.2138,30.1949,30.2044,13730.0
2023-08-21 10:45:00,32.02,32.03,32.0,32.02,7002.0,30.2044,30.2138,30.1855,30.2044,7002.0
2023-08-21 10:50:00,32.03,32.04,32.0,32.03,5943.0,30.2138,30.2232,30.1855,30.2138,5943.0
2023-08-21 10:55:00,32.02,32.05,32.02,32.04,6928.0,30.2044,30.2327,30.2044,30.2232,6928.0
2023-08-21 11:00:00,32.03,32.04,32.01,32.01,8237.0,30.2138,30.2232,30.1949,30.1949,8237.0
2023-08-21 11:05:00,32.01,32.02,31.99,32.01,13096.0,30.1949,30.2044,30.1761,30.1949,13096.0
2023-08-21 11:10:00,32.0,32.02,31.99,32.0,8809.0,30.1855,30.2044,30.1761,30.1855,8809.0
2023-08-21 11:15:00,31.99,32.01,31.98,32.01,4917.0,30.1761,30.1949,30.1666,30.1949,4917.0
2023-08-21 11:20:00,32.01,32.01,31.96,31.96,7645.0,30.1949,30.1949,30.1478,30.1478,7645.0
2023-08-21 11:25:00,31.96,31.97,31.94,31.96,14467.0,30.1478,30.1572,30.1289,30.1478,14467.0
2023-08-21 11:30:00,31.96,31.98,31.96,31.98,5218.0,30.1478,30.1666,30.1478,30.1666,5218.0
2023-08-21 11:35:00,31.97,31.97,31.9,31.92,22552.0,30.1572,30.1572,30.0912,30.11,22552.0
2023-08-21 11:40:00,31.9,31.91,31.88,31.89,6317.0,30.0912,30.1006,30.0723,30.0817,6317.0
2023-08-21 11:45:00,31.88,31.91,31.87,31.88,8800.0,30.0723,30.1006,30.0629,30.0723,8800.0
2023-08-21 11:50:00,31.87,31.88,31.85,31.86,5301.0,30.0629,30.0723,30.044,30.0534,5301.0
2023-08-21 11:55:00,31.85,31.91,31.84,31.91,22447.0,30.044,30.1006,30.0346,30.1006,22447.0
2023-08-21 12:00:00,31.91,31.93,31.88,31.9,10846.0,30.1006,30.1195,30.0723,30.0912,10846.0
2023-08-21 12:05:00,31.9,31.91,31.86,31.88,8549.0,30.0912,30.1006,30.0534,30.0723,8549.0
2023-08-21 12:10:00,31.87,31.88,31.85,31.88,11967.0,30.0629,30.0723,30.044,30.0723,11967.0
2023-08-21 12:15:00,31.88,31.92,31.87,31.88,52750.0,30.0723,30.11,30.0629,30.0723,52750.0
2023-08-21 12:20:00,31.87,31.88,31.86,31.87,9460.0,30.0629,30.0723,30.0534,30.0629,9460.0
2023-08-21 12:25:00,31.87,31.91,31.86,31.91,24702.0,30.0629,30.1006,30.0534,30.1006,24702.0
2023-08-21 12:30:00,31.92,31.95,31.91,31.94,8995.0,30.11,30.1383,30.1006,30.1289,8995.0
2023-08-21 12:35:00,31.95,31.95,31.9,31.91,8289.0,30.1383,30.1383,30.0912,30.1006,8289.0
2023-08-21 12:40:00,31.91,31.93,31.9,31.92,16146.0,30.1006,30.1195,30.0912,30.11,16146.0
2023-08-21 12:45:00,31.92,31.94,31.91,31.94,7585.0,30.11,30.1289,30.1006,30.1289,7585.0
2023-08-21 12:50:00,31.94,31.94,31.91,31.91,7128.0,30.1289,30.1289,30.1006,30.1006,7128.0
2023-08-21 12:55:00,31.92,31.96,31.91,31.95,6370.0,30.11,30.1478,30.1006,30.1383,6370.0
2023-08-21 13:00:00,31.95,31.96,31.93,31.94,5193.0,30.1383,30.1478,30.1195,30.1289,5193.0
2023-08-21 13:05:00,31.93,31.97,31.92,31.96,7896.0,30.1195,30.1572,30.11,30.1478,7896.0
2023-08-21 13:10:00,31.96,31.97,31.94,31.95,4453.0,30.1478,30.1572,30.1289,30.1383,4453.0
2023-08-21 13:15:00,31.96,31.99,31.95,31.97,10870.0,30.1478,30.1761,30.1383,30.1572,10870.0
2023-08-21 13:20:00,31.96,31.98,31.96,31.98,6574.0,30.1478,30.1666,30.1478,30.1666,6574.0
2023-08-21 13:25:00,31.98,31.99,31.96,31.96,4730.0,30.1666,30.1761,30.1478,30.1478,4730.0
2023-08-21 13:30:00,31.96,32.0,31.96,31.99,5529.0,30.1478,30.1855,30.1478,30.1761,5529.0
2023-08-21 13:35:00,31.99,32.01,31.97,32.0,8826.0,30.1761,30.1949,30.1572,30.1855,8826.0
2023-08-21 13:40:00,32.0,32.02,32.0,32.01,24322.0,30.1855,30.2044,30.1855,30.1949,24322.0
2023-08-21 13:45:00,32.01,32.04,32.0,32.02,17763.0,30.1949,30.2232,30.1855,30.2044,17763.0
2023-08-21 13:50:00,32.02,32.02,31.99,32.0,6143.0,30.2044,30.2044,30.1761,30.1855,6143.0
2023-08-21 13:55:00,32.0,32.01,31.96,31.99,9508.0,30.1855,30.1949,30.1478,30.1761,9508.0
2023-08-21 14:00:00,31.99,32.0,31.96,31.98,12316.0,30.1761,30.1855,30.1478,30.1666,12316.0
2023-08-21 14:05:00,31.99,32.02,31.98,32.01,16254.0,30.1761,30.2044,30.1666,30.1949,16254.0
2023-08-21 14:10:00,32.0,32.03,31.99,32.02,14309.0,30.1855,30.2138,30.1761,30.2044,14309.0
2023-08-21 14:15:00,32.02,32.03,31.99,32.0,8941.0,30.2044,30.2138,30.1761,30.1855,8941.0
2023-08-21 14:20:00,32.0,32.01,31.97,31.98,12850.0,30.1855,30.1949,30.1572,30.1666,12850.0
2023-08-21 14:25:00,31.97,31.97,31.94,31.97,24438.0,30.1572,30.1572,30.1289,30.1572,24438.0
2023-08-21 14:30:00,31.97,31.98,31.96,31.97,12075.0,30.1572,30.1666,30.1478,30.1572,12075.0
2023-08-21 14:35:00,31.98,31.99,31.97,31.99,9978.0,30.1666,30.1761,30.1572,30.1761,9978.0
2023-08-21 14:40:00,31.99,32.0,31.97,31.97,11234.0,30.1761,30.1855,30.1572,30.1572,11234.0
2023-08-21 14:45:00,31.98,32.0,31.97,31.99,9582.0,30.1666,30.1855,30.1572,30.1761,9582.0
2023-08-21 14:50:00,31.98,31.98,31.96,31.96,7729.0,30.1666,30.1666,30.1478,30.1478,7729.0
2023-08-21 14:55:00,31.96,31.97,31.94,31.95,13622.0,30.1478,30.1572,30.1289,30.1383,13622.0
2023-08-21 15:00:00,31.96,31.97,31.95,31.96,16823.0,30.1478,30.1572,30.1383,30.1478,16823.0
2023-08-21 15:05:00,31.96,31.97,31.94,31.96,11023.0,30.1478,30.1572,30.1289,30.1478,11023.0
2023-08-21 15:10:00,31.96,31.97,31.95,31.96,14321.0,30.1478,30.1572,30.1383,30.1478,14321.0
2023-08-21 15:15:00,31.96,31.99,31.96,31.98,12247.0,30.1478,30.1761,30.1478,30.1666,12247.0
2023-08-21 15:20:00,31.98,31.98,31.96,31.97,16543.0,30.1666,30.1666,30.1478,30.1572,16543.0
2023-08-21 15:25:00,31.97,31.98,31.95,31.95,15233.0,30.1572,30.1666,30.1383,30.1383,15233.0
2023-08-21 15:30:00,31.95,31.98,31.95,31.98,28672.0,30.1383,30.1666,30.1383,30.1666,28672.0
2023-08-21 15:35:00,31.97,31.99,31.96,31.98,15268.0,30.1572,30.1761,30.1478,30.1666,15268.0
2023-08-21 15:40:00,31.98,32.01,31.97,32.01,46424.0,30.1666,30.1949,30.1572,30.1949,46424.0
2023-08-21 15:45:00,32.01,32.03,32.0,32.02,55115.0,30.1949,30.2138,30.1855,30.2044,55115.0
2023-08-21 15:50:00,32.01,32.06,32.0,32.06,94775.0,30.1949,30.2421,30.1855,30.2421,94775.0
2023-08-21 15:55:00,32.05,32.06,31.99,32.0,139639.0,30.2327,30.2421,30.1761,30.1855,139639.0
2023-08-22 09:30:00,32.14,32.23,32.1,32.18,32957.0,30.3176,30.4025,30.2798,30.3553,32957.0
2023-08-22 09:35:00,32.18,32.24,32.15,32.16,13277.0,30.3553,30.4119,30.327,30.3364,13277.0
2023-08-22 09:40:00,32.15,32.16,32.09,32.12,15563.0,30.327,30.3364,30.2704,30.2987,15563.0
2023-08-22 09:45:00,32.13,32.14,32.07,32.09,52005.0,30.3081,30.3176,30.2515,30.2704,52005.0
2023-08-22 09:50:00,32.08,32.17,32.07,32.15,16426.0,30.261,30.3459,30.2515,30.327,16426.0
2023-08-22 09:55:00,32.15,32.17,32.12,32.14,13330.0,30.327,30.3459,30.2987,30.3176,13330.0
2023-08-22 10:00:00,32.14,32.2,32.13,32.19,9676.0,30.3176,30.3742,30.3081,30.3647,9676.0
2023-08-22 10:05:00,32.2,32.22,32.17,32.19,15064.0,30.3742,30.393,30.3459,30.3647,15064.0
2023-08-22 10:10:00,32.19,32.25,32.17,32.2,32577.0,30.3647,30.4213,30.3459,30.3742,32577.0
2023-08-22 10:15:00,32.2,32.25,32.19,32.25,10060.0,30.3742,30.4213,30.3647,30.4213,10060.0
2023-08-22 10:20:00,32.25,32.25,32.2,32.21,10559.0,30.4213,30.4213,30.3742,30.3836,10559.0
2023-08-22 10:25:00,32.21,32.25,32.21,32.23,6193.0,30.3836,30.4213,30.3836,30.4025,6193.0
2023-08-22 10:30:00,32.23,32.24,32.2,32.22,12864.0,30.4025,30.4119,30.3742,30.393,12864.0
2023-08-22 10:35:00,32.22,32.25,32.19,32.23,11993.0,30.393,30.4213,30.3647,30.4025,11993.0
2023-08-22 10:40:00,32.24,32.24,32.18,32.21,12253.0,30.4119,30.4119,30.3553,30.3836,12253.0
2023-08-22 10:45:00,32.21,32.23,32.2,32.2,9311.0,30.3836,30.4025,30.3742,30.3742,9311.0
2023-08-22 10:50:00,32.2,32.21,32.17,32.2,9784.0,30.3742,30.3836,30.3459,30.3742,9784.0
2023-08-22 10:55:00,32.2,32.22,32.18,32.19,7481.0,30.3742,30.393,30.3553,30.3647,7481.0
2023-08-22 11:00:00,32.19,32.2,32.15,32.16,10303.0,30.3647,30.3742,30.327,30.3364,10303.0
2023-08-22 11:05:00,32.15,32.16,32.12,32.13,33758.0,30.327,30.3364,30.2987,30.3081,33758.0
2023-08-22 11:10:00,32.12,32.13,32.1,32.1,15890.0,30.2987,30.3081,30.2798,30.2798,15890.0
2023-08-22 11:15:00,32.1,32.13,32.09,32.13,8420.0,30.2798,30.3081,30.2704,30.3081,8420.0
2023-08-22 11:20:00,32.13,32.13,32.1,32.11,14854.0,30.3081,30.3081,30.2798,30.2893,14854.0
2023-08-22 11:25:00,32.12,32.16,32.12,32.14,13393.0,30.2987,30.3364,30.2987,30.3176,13393.0
2023-08-22 11:30:00,32.13,32.15,32.12,32.15,14964.0,30.3081,30.327,30.2987,30.327,14964.0
2023-08-22 11:35:00,32.15,32.17,32.12,32.12,22329.0,30.327,30.3459,30.2987,30.2987,22329.0
2023-08-22 11:40:00,32.12,32.13,32.07,32.08,7953.0,30.2987,30.3081,30.2515,30.261,7953.0
2023-08-22 11:45:00,32.08,32.1,32.07,32.1,11152.0,30.261,30.2798,30.2515,30.2798,11152.0
2023-08-22 11:50:00,32.11,32.12,32.05,32.07,26980.0,30.2893,30.2987,30.2327,30.2515,26980.0
2023-08-22 11:55:00,32.08,32.08,32.02,32.05,46740.0,30.261,30.261,30.2044,30.2327,46740.0
2023-08-22 12:00:00,32.05,32.06,32.04,32.05,6671.0,30.2327,30.2421,30.2232,30.2327,6671.0
2023-08-22 12:05:00,32.06,32.07,32.03,32.05,16664.0,30.2421,30.2515,30.2138,30.2327,16664.0
2023-08-22 12:10:00,32.05,32.05,31.99,32.0,10623.0,30.2327,30.2327,30.1761,30.1855,10623.0
2023-08-22 12:15:00,32.0,32.02,31.97,32.02,13606.0,30.1855,30.2044,30.1572,30.2044,13606.0
2023-08-22 12:20:00,32.02,32.03,31.98,32.02,27326.0,30.2044,30.2138,30.1666,30.2044,27326.0
2023-08-22 12:25:00,32.02,32.07,32.01,32.05,26402.0,30.2044,30.2515,30.1949,30.2327,26402.0
2023-08-22 12:30:00,32.05,32.07,32.02,32.04,16035.0,30.2327,30.2515,30.2044,30.2232,16035.0
2023-08-22 12:35:00,32.03,32.07,32.03,32.06,7596.0,30.2138,30.2515,30.2138,30.2421,7596.0
2023-08-22 12:40:00,32.05,32.07,32.04,32.06,10769.0,30.2327,30.2515,30.2232,30.2421,10769.0
2023-08-22 12:45:00,32.06,32.08,32.05,32.05,11649.0,30.2421,30.261,30.2327,30.2327,11649.0
2023-08-22 12:50:00,32.06,32.09,32.06,32.07,9205.0,30.2421,30.2704,30.2421,30.2515,9205.0
2023-08-22 12:55:00,32.08,32.08,32.02,32.03,14903.0,30.261,30.261,30.2044,30.2138,14903.0
2023-08-22 13:00:00,32.02,32.02,31.96,31.97,12947.0,30.2044,30.2044,30.1478,30.1572,12947.0
2023-08-22 13:05:00,31.98,31.99,31.95,31.98,9883.0,30.1666,30.1761,30.1383,30.1666,9883.0
2023-08-22 13:10:00,31.99,31.99,31.94,31.95,14508.0,30.1761,30.1761,30.1289,30.1383,14508.0
2023-08-22 13:15:00,31.94,31.99,31.94,31.99,18818.0,30.1289,30.1761,30.1289,30.1761,18818.0
2023-08-22 13:20:00,31.99,32.03,31.98,32.02,9867.0,30.1761,30.2138,30.1666,30.2044,9867.0
2023-08-22 13:25:00,32.02,32.03,32.0,32.02,9061.0,30.2044,30.2138,30.1855,30.2044,9061.0
2023-08-22 13:30:00,32.02,32.03,32.0,32.02,12031.0,30.2044,30.2138,30.1855,30.2044,12031.0
2023-08-22 13:35:00,32.02,32.03,31.99,31.99,15322.0,30.2044,30.2138,30.1761,30.1761,15322.0
2023-08-22 13:40:00,31.99,32.01,31.98,31.99,8377.0,30.1761,30.1949,30.1666,30.1761,8377.0
2023-08-22 13:45:00,31.99,31.99,31.96,31.98,11997.0,30.1761,30.1761,30.1478,30.1666,11997.0
2023-08-22 13:50:00,31.97,31.97,31.95,31.96,7693.0,30.1572,30.1572,30.1383,30.1478,7693.0
2023-08-22 13:55:00,31.95,31.99,31.95,31.98,12268.0,30.1383,30.1761,30.1383,30.1666,12268.0
2023-08-22 14:00:00,31.97,32.01,31.95,32.0,27484.0,30.1572,30.1949,30.1383,30.1855,27484.0
2023-08-22 14:05:00,32.0,32.02,31.99,32.02,12493.0,30.1855,30.2044,30.1761,30.2044,12493.0
2023-08-22 14:10:00,32.0,32.01,31.97,31.99,11416.0,30.1855,30.1949,30.1572,30.1761,11416.0
2023-08-22 14:15:00,31.98,32.01,31.98,31.99,9753.0,30.1666,30.1949,30.1666,30.1761,9753.0
2023-08-22 14:20:00,31.98,32.01,31.97,32.01,13873.0,30.1666,30.1949,30.1572,30.1949,13873.0
2023-08-22 14:25:00,32.01,32.02,31.98,32.01,16756.0,30.1949,30.2044,30.1666,30.1949,16756.0
2023-08-22 14:30:00,32.01,32.05,32.01,32.05,11158.0,30.1949,30.2327,30.1949,30.2327,11158.0
2023-08-22 14:35:00,32.04,32.05,32.03,32.04,7165.0,30.2232,30.2327,30.2138,30.2232,7165.0
2023-08-22 14:40:00,32.04,32.04,32.01,32.03,14313.0,30.2232,30.2232,30.1949,30.2138,14313.0
2023-08-22 14:45:00,32.03,32.04,32.0,32.03,33745.0,30.2138,30.2232,30.1855,30.2138,33745.0
2023-08-22 14:50:00,32.02,32.05,32.02,32.03,20997.0,30.2044,30.2327,30.2044,30.2138,20997.0
2023-08-22 14:55:00,32.03,32.06,32.02,32.06,18257.0,30.2138,30.2421,30.2044,30.2421,18257.0
2023-08-22 15:00:00,32.05,32.1,32.05,32.09,26304.0,30.2327,30.2798,30.2327,30.2704,26304.0
2023-08-22 15:05:00,32.1,32.15,32.09,32.13,35422.0,30.2798,30.327,30.2704,30.3081,35422.0
2023-08-22 15:10:00,32.13,32.15,32.1,32.15,47834.0,30.3081,30.327,30.2798,30.327,47834.0
2023-08-22 15:15:00,32.14,32.15,32.12,32.14,28219.0,30.3176,30.327,30.2987,30.3176,28219.0
2023-08-22 15:20:00,32.13,32.17,32.12,32.15,50799.0,30.3081,30.3459,30.2987,30.327,50799.0
2023-08-22 15:25:00,32.16,32.18,32.14,32.17,57496.0,30.3364,30.3553,30.3176,30.3459,57496.0
2023-08-22 15:30:00,32.16,32.17,32.06,32.07,85235.0,30.3364,30.3459,30.2421,30.2515,85235.0
2023-08-22 15:35:00,32.05,32.06,31.99,32.0,42533.0,30.2327,30.2421,30.1761,30.1855,42533.0
2023-08-22 15:40:00,32.0,32.01,31.97,31.98,39203.0,30.1855,30.1949,30.1572,30.1666,39203.0
2023-08-22 15:45:00,31.99,32.02,31.98,32.01,47354.0,30.1761,30.2044,30.1666,30.1949,47354.0
2023-08-22 15:50:00,32.01,32.02,31.98,31.99,83824.0,30.1949,30.2044,30.1666,30.1761,83824.0
2023-08-22 15:55:00,32.0,32.0,31.95,31.96,245918.0,30.1855,30.1855,30.1383,30.1478,245918.0
2023-08-23 09:30:00,31.99,31.99,31.9,31.91,28656.0,30.1761,30.1761,30.0912,30.1006,28656.0
2023-08-23 09:35:00,31.95,32.03,31.93,32.01,4870.0,30.1383,30.2138,30.1195,30.1949,4870.0
2023-08-23 09:40:00,32.02,32.07,32.01,32.02,12757.0,30.2044,30.2515,30.1949,30.2044,12757.0
2023-08-23 09:45:00,32.04,32.1,32.02,32.06,25467.0,30.2232,30.2798,30.2044,30.2421,25467.0
2023-08-23 09:50:00,32.04,32.04,31.98,32.01,20701.0,30.2232,30.2232,30.1666,30.1949,20701.0
2023-08-23 09:55:00,32.01,32.06,32.01,32.02,21121.0,30.1949,30.2421,30.1949,30.2044,21121.0
2023-08-23 10:00:00,32.02,32.03,31.98,32.01,11101.0,30.2044,30.2138,30.1666,30.1949,11101.0
2023-08-23 10:05:00,32.04,32.06,32.02,32.05,10332.0,30.2232,30.2421,30.2044,30.2327,10332.0
2023-08-23 10:10:00,32.06,32.07,32.04,32.07,9050.0,30.2421,30.2515,30.2232,30.2515,9050.0
2023-08-23 10:15:00,32.06,32.07,32.0,32.02,14250.0,30.2421,30.2515,30.1855,30.2044,14250.0
2023-08-23 10:20:00,32.02,32.06,31.99,32.05,10452.0,30.2044,30.2421,30.1761,30.2327,10452.0
2023-08-23 10:25:00,32.05,32.07,32.02,32.04,11669.0,30.2327,30.2515,30.2044,30.2232,11669.0
2023-08-23 10:30:00,32.04,32.05,32.02,32.05,15072.0,30.2232,30.2327,30.2044,30.2327,15072.0
2023-08-23 10:35:00,32.05,32.05,32.0,32.02,9211.0,30.2327,30.2327,30.1855,30.2044,9211.0
2023-08-23 10:40:00,32.02,32.06,32.01,32.05,8715.0,30.2044,30.2421,30.1949,30.2327,8715.0
2023-08-23 10:45:00,32.05,32.06,32.02,32.05,7225.0,30.2327,30.2421,30.2044,30.2327,7225.0
2023-08-23 10:50:00,32.06,32.08,32.06,32.06,8856.0,30.2421,30.261,30.2421,30.2421,8856.0
2023-08-23 10:55:00,32.05,32.08,32.04,32.06,7698.0,30.2327,30.261,30.2232,30.2421,7698.0
2023-08-23 11:00:00,32.07,32.09,32.06,32.09,8365.0,30.2515,30.2704,30.2421,30.2704,8365.0
2023-08-23 11:05:00,32.09,32.13,32.09,32.11,12306.0,30.2704,30.3081,30.2704,30.2893,12306.0
2023-08-23 11:10:00,32.12,32.16,32.1,32.16,12575.0,30.2987,30.3364,30.2798,30.3364,12575.0
2023-08-23 11:15:00,32.16,32.16,32.15,32.16,9366.0,30.3364,30.3364,30.327,30.3364,9366.0
2023-08-23 11:20:00,32.16,32.17,32.14,32.15,15202.0,30.3364,30.3459,30.3176,30.327,15202.0
2023-08-23 11:25:00,32.15,32.18,32.14,32.17,13017.0,30.327,30.3553,30.3176,30.3459,13017.0
2023-08-23 11:30:00,32.16,32.18,32.15,32.16,10947.0,30.3364,30.3553,30.327,30.3364,10947.0
2023-08-23 11:35:00,32.16,32.17,32.13,32.16,24450.0,30.3364,30.3459,30.3081,30.3364,24450.0
2023-08-23 11:40:00,32.16,32.17,32.14,32.14,16321.0,30.3364,30.3459,30.3176,30.3176,16321.0
2023-08-23 11:45:00,32.15,32.19,32.14,32.16,15249.0,30.327,30.3647,30.3176,30.3364,15249.0
2023-08-23 11:50:00,32.16,32.18,32.15,32.16,11395.0,30.3364,30.3553,30.327,30.3364,11395.0
2023-08-23 11:55:00,32.16,32.18,32.16,32.18,5404.0,30.3364,30.3553,30.3364,30.3553,5404.0
2023-08-23 12:00:00,32.17,32.18,32.16,32.16,7313.0,30.3459,30.3553,30.3364,30.3364,7313.0
2023-08-23 12:05:00,32.16,32.17,32.16,32.16,7247.0,30.3364,30.3459,30.3364,30.3364,7247.0
2023-08-23 12:10:00,32.16,32.19,32.16,32.18,16000.0,30.3364,30.3647,30.3364,30.3553,16000.0
2023-08-23 12:15:00,32.17,32.18,32.16,32.17,10261.0,30.3459,30.3553,30.3364,30.3459,10261.0
2023-08-23 12:20:00,32.17,32.18,32.16,32.17,5576.0,30.3459,30.3553,30.3364,30.3459,5576.0
2023-08-23 12:25:00,32.17,32.2,32.17,32.18,10046.0,30.3459,30.3742,30.3459,30.3553,10046.0
2023-08-23 12:30:00,32.18,32.19,32.16,32.18,6659.0,30.3553,30.3647,30.3364,30.3553,6659.0
2023-08-23 12:35:00,32.19,32.2,32.18,32.19,19585.0,30.3647,30.3742,30.3553,30.3647,19585.0
2023-08-23 12:40:00,32.19,32.23,32.18,32.22,21596.0,30.3647,30.4025,30.3553,30.393,21596.0
2023-08-23 12:45:00,32.22,32.24,32.21,32.23,9746.0,30.393,30.4119,30.3836,30.4025,9746.0
2023-08-23 12:50:00,32.23,32.24,32.23,32.23,6154.0,30.4025,30.4119,30.4025,30.4025,6154.0
2023-08-23 12:55:00,32.22,32.22,32.2,32.2,5349.0,30.393,30.393,30.3742,30.3742,5349.0
2023-08-23 13:00:00,32.21,32.23,32.2,32.22,9207.0,30.3836,30.4025,30.3742,30.393,9207.0
2023-08-23 13:05:00,32.23,32.24,32.21,32.21,5784.0,30.4025,30.4119,30.3836,30.3836,5784.0
2023-08-23 13:10:00,32.21,32.23,32.21,32.23,4754.0,30.3836,30.4025,30.3836,30.4025,4754.0
2023-08-23 13:15:00,32.23,32.25,32.22,32.25,16230.0,30.4025,30.4213,30.393,30.4213,16230.0
2023-08-23 13:20:00,32.24,32.27,32.23,32.26,6840.0,30.4119,30.4402,30.4025,30.4308,6840.0
2023-08-23 13:25:00,32.26,32.27,32.25,32.25,11090.0,30.4308,30.4402,30.4213,30.4213,11090.0
2023-08-23 13:30:00,32.26,32.29,32.26,32.27,7576.0,30.4308,30.4591,30.4308,30.4402,7576.0
2023-08-23 13:35:00,32.27,32.28,32.26,32.27,4301.0,30.4402,30.4496,30.4308,30.4402,4301.0
2023-08-23 13:40:00,32.27,32.28,32.26,32.28,8404.0,30.4402,30.4496,30.4308,30.4496,8404.0
2023-08-23 13:45:00,32.29,32.31,32.28,32.31,14045.0,30.4591,30.4779,30.4496,30.4779,14045.0
2023-08-23 13:50:00,32.31,32.31,32.29,32.3,8146.0,30.4779,30.4779,30.4591,30.4685,8146.0
2023-08-23 13:55:00,32.29,32.31,32.29,32.29,7435.0,30.4591,30.4779,30.4591,30.4591,7435.0
2023-08-23 14:00:00,32.29,32.32,32.28,32.3,13027.0,30.4591,30.4874,30.4496,30.4685,13027.0
2023-08-23 14:05:00,32.3,32.32,32.3,32.31,5380.0,30.4685,30.4874,30.4685,30.4779,5380.0
2023-08-23 14:10:00,32.32,32.32,32.28,32.29,9262.0,30.4874,30.4874,30.4496,30.4591,9262.0
2023-08-23 14:15:00,32.29,32.29,32.27,32.29,22401.0,30.4591,30.4591,30.4402,30.4591,22401.0
2023-08-23 14:20:00,32.29,32.29,32.23,32.26,29212.0,30.4591,30.4591,30.4025,30.4308,29212.0
2023-08-23 14:25:00,32.26,32.28,32.22,32.23,32237.0,30.4308,30.4496,30.393,30.4025,32237.0
2023-08-23 14:30:00,32.23,32.25,32.22,32.25,8558.0,30.4025,30.4213,30.393,30.4213,8558.0
2023-08-23 14:35:00,32.25,32.25,32.23,32.24,10748.0,30.4213,30.4213,30.4025,30.4119,10748.0
2023-08-23 14:40:00,32.23,32.24,32.22,32.23,9154.0,30.4025,30.4119,30.393,30.4025,9154.0
2023-08-23 14:45:00,32.23,32.24,32.22,32.24,7575.0,30.4025,30.4119,30.393,30.4119,7575.0
2023-08-23 14:50:00,32.23,32.24,32.21,32.22,8772.0,30.4025,30.4119,30.3836,30.393,8772.0
2023-08-23 14:55:00,32.21,32.22,32.21,32.22,4405.0,30.3836,30.393,30.3836,30.393,4405.0
2023-08-23 15:00:00,32.21,32.22,32.19,32.22,26855.0,30.3836,30.393,30.3647,30.393,26855.0
2023-08-23 15:05:00,32.22,32.24,32.22,32.22,10580.0,30.393,30.4119,30.393,30.393,10580.0
2023-08-23 15:10:00,32.22,32.23,32.21,32.22,11975.0,30.393,30.4025,30.3836,30.393,11975.0
2023-08-23 15:15:00,32.22,32.25,32.22,32.23,17414.0,30.393,30.4213,30.393,30.4025,17414.0
2023-08-23 15:20:00,32.23,32.24,32.21,32.22,8870.0,30.4025,30.4119,30.3836,30.393,8870.0
2023-08-23 15:25:00,32.22,32.25,32.21,32.25,14159.0,30.393,30.4213,30.3836,30.4213,14159.0
2023-08-23 15:30:00,32.26,32.26,32.21,32.22,14780.0,30.4308,30.4308,30.3836,30.393,14780.0
2023-08-23 15:35:00,32.22,32.25,32.21,32.23,13054.0,30.393,30.4213,30.3836,30.4025,13054.0
2023-08-23 15:40:00,32.23,32.26,32.23,32.25,16458.0,30.4025,30.4308,30.4025,30.4213,16458.0
2023-08-23 15:45:00,32.25,32.26,32.23,32.23,27663.0,30.4213,30.4308,30.4025,30.4025,27663.0
2023-08-23 15:50:00,32.24,32.24,32.16,32.16,43103.0,30.4119,30.4119,30.3364,30.3364,43103.0
2023-08-23 15:55:00,32.16,32.21,32.15,32.21,133561.0,30.3364,30.3836,30.327,30.3836,133561.0
2023-08-24 09:30:00,31.98,32.06,31.97,31.98,80939.0,30.1666,30.2421,30.1572,30.1666,80939.0
2023-08-24 09:35:00,31.99,32.15,31.99,32.12,25676.0,30.1761,30.327,30.1761,30.2987,25676.0
2023-08-24 09:40:00,32.13,32.13,32.05,32.11,22931.0,30.3081,30.3081,30.2327,30.2893,22931.0
2023-08-24 09:45:00,32.11,32.22,32.08,32.2,11056.0,30.2893,30.393,30.261,30.3742,11056.0
2023-08-24 09:50:00,32.2,32.21,32.16,32.2,11401.0,30.3742,30.3836,30.3364,30.3742,11401.0
2023-08-24 09:55:00,32.21,32.31,32.2,32.31,21727.0,30.3836,30.4779,30.3742,30.4779,21727.0
2023-08-24 10:00:00,32.33,32.33,32.23,32.25,16444.0,30.4968,30.4968,30.4025,30.4213,16444.0
2023-08-24 10:05:00,32.24,32.24,32.17,32.18,9121.0,30.4119,30.4119,30.3459,30.3553,9121.0
2023-08-24 10:10:00,32.18,32.19,32.11,32.13,21431.0,30.3553,30.3647,30.2893,30.3081,21431.0
2023-08-24 10:15:00,32.14,32.14,32.11,32.13,10300.0,30.3176,30.3176,30.2893,30.3081,10300.0
2023-08-24 10:20:00,32.13,32.16,32.08,32.09,12803.0,30.3081,30.3364,30.261,30.2704,12803.0
2023-08-24 10:25:00,32.09,32.11,32.07,32.09,12982.0,30.2704,30.2893,30.2515,30.2704,12982.0
2023-08-24 10:30:00,32.08,32.09,32.04,32.08,24296.0,30.261,30.2704,30.2232,30.261,24296.0
2023-08-24 10:35:00,32.07,32.11,32.05,32.11,21155.0,30.2515,30.2893,30.2327,30.2893,21155.0
2023-08-24 10:40:00,32.11,32.12,32.05,32.05,19580.0,30.2893,30.2987,30.2327,30.2327,19580.0
2023-08-24 10:45:00,32.05,32.06,32.02,32.02,7984.0,30.2327,30.2421,30.2044,30.2044,7984.0
2023-08-24 10:50:00,32.02,32.07,32.01,32.07,11448.0,30.2044,30.2515,30.1949,30.2515,11448.0
2023-08-24 10:55:00,32.07,32.07,31.99,32.01,21883.0,30.2515,30.2515,30.1761,30.1949,21883.0
2023-08-24 11:00:00,32.0,32.0,31.95,31.99,12605.0,30.1855,30.1855,30.1383,30.1761,12605.0
2023-08-24 11:05:00,31.99,32.0,31.96,31.97,11956.0,30.1761,30.1855,30.1478,30.1572,11956.0
2023-08-24 11:10:00,31.97,31.99,31.96,31.97,10638.0,30.1572,30.1761,30.1478,30.1572,10638.0
2023-08-24 11:15:00,31.96,31.98,31.94,31.97,17615.0,30.1478,30.1666,30.1289,30.1572,17615.0
2023-08-24 11:20:00,31.97,31.99,31.95,31.96,23300.0,30.1572,30.1761,30.1383,30.1478,23300.0
2023-08-24 11:25:00,31.96,31.99,31.96,31.99,16850.0,30.1478,30.1761,30.1478,30.1761,16850.0
2023-08-24 11:30:00,31.99,31.99,31.96,31.98,9545.0,30.1761,30.1761,30.1478,30.1666,9545.0
2023-08-24 11:35:00,31.97,31.98,31.96,31.96,11302.0,30.1572,30.1666,30.1478,30.1478,11302.0
2023-08-24 11:40:00,31.97,31.98,31.94,31.97,16790.0,30.1572,30.1666,30.1289,30.1572,16790.0
2023-08-24 11:45:00,31.97,31.98,31.94,31.98,11848.0,30.1572,30.1666,30.1289,30.1666,11848.0
2023-08-24 11:50:00,31.97,31.97,31.95,31.95,18116.0,30.1572,30.1572,30.1383,30.1383,18116.0
2023-08-24 11:55:00,31.96,31.96,31.91,31.92,12069.0,30.1478,30.1478,30.1006,30.11,12069.0
2023-08-24 12:00:00,31.92,31.94,31.9,31.94,12877.0,30.11,30.1289,30.0912,30.1289,12877.0
2023-08-24 12:05:00,31.94,31.99,31.93,31.99,12709.0,30.1289,30.1761,30.1195,30.1761,12709.0
2023-08-24 12:10:00,31.99,31.99,31.96,31.99,18413.0,30.1761,30.1761,30.1478,30.1761,18413.0
2023-08-24 12:15:00,31.99,32.03,31.96,31.96,27034.0,30.1761,30.2138,30.1478,30.1478,27034.0
2023-08-24 12:20:00,31.97,32.02,31.97,32.0,10796.0,30.1572,30.2044,30.1572,30.1855,10796.0
2023-08-24 12:25:00,31.99,32.0,31.93,31.96,13003.0,30.1761,30.1855,30.1195,30.1478,13003.0
2023-08-24 12:30:00,31.96,31.99,31.95,31.96,8543.0,30.1478,30.1761,30.1383,30.1478,8543.0
2023-08-24 12:35:00,31.96,31.97,31.94,31.96,4752.0,30.1478,30.1572,30.1289,30.1478,4752.0
2023-08-24 12:40:00,31.96,31.99,31.95,31.96,12732.0,30.1478,30.1761,30.1383,30.1478,12732.0
2023-08-24 12:45:00,31.96,31.96,31.93,31.95,9042.0,30.1478,30.1478,30.1195,30.1383,9042.0
2023-08-24 12:50:00,31.96,31.96,31.93,31.95,29530.0,30.1478,30.1478,30.1195,30.1383,29530.0
2023-08-24 12:55:00,31.95,31.95,31.93,31.93,5506.0,30.1383,30.1383,30.1195,30.1195,5506.0
2023-08-24 13:00:00,31.93,31.95,31.9,31.92,9307.0,30.1195,30.1383,30.0912,30.11,9307.0
2023-08-24 13:05:00,31.91,31.93,31.9,31.92,10237.0,30.1006,30.1195,30.0912,30.11,10237.0
2023-08-24 13:10:00,31.91,31.92,31.9,31.92,9649.0,30.1006,30.11,30.0912,30.11,9649.0
2023-08-24 13:15:00,31.91,31.92,31.89,31.92,14123.0,30.1006,30.11,30.0817,30.11,14123.0
2023-08-24 13:20:00,31.91,31.92,31.89,31.91,7752.0,30.1006,30.11,30.0817,30.1006,7752.0
2023-08-24 13:25:00,31.91,31.91,31.87,31.87,15454.0,30.1006,30.1006,30.0629,30.0629,15454.0
2023-08-24 13:30:00,31.87,31.91,31.87,31.87,11048.0,30.0629,30.1006,30.0629,30.0629,11048.0
2023-08-24 13:35:00,31.87,31.89,31.86,31.88,8955.0,30.0629,30.0817,30.0534,30.0723,8955.0
2023-08-24 13:40:00,31.88,31.9,31.87,31.89,10782.0,30.0723,30.0912,30.0629,30.0817,10782.0
2023-08-24 13:45:00,31.89,31.9,31.87,31.89,9098.0,30.0817,30.0912,30.0629,30.0817,9098.0
2023-08-24 13:50:00,31.89,31.89,31.87,31.88,4538.0,30.0817,30.0817,30.0629,30.0723,4538.0
2023-08-24 13:55:00,31.88,31.89,31.86,31.89,10067.0,30.0723,30.0817,30.0534,30.0817,10067.0
2023-08-24 14:00:00,31.89,31.92,31.88,31.89,8597.0,30.0817,30.11,30.0723,30.0817,8597.0
2023-08-24 14:05:00,31.88,31.9,31.88,31.9,9329.0,30.0723,30.0912,30.0723,30.0912,9329.0
2023-08-24 14:10:00,31.89,31.91,31.87,31.9,17364.0,30.0817,30.1006,30.0629,30.0912,17364.0
2023-08-24 14:15:00,31.89,31.93,31.88,31.9,18024.0,30.0817,30.1195,30.0723,30.0912,18024.0
2023-08-24 14:20:00,31.9,31.94,31.89,31.92,13382.0,30.0912,30.1289,30.0817,30.11,13382.0
2023-08-24 14:25:00,31.92,31.97,31.9,31.96,26371.0,30.11,30.1572,30.0912,30.1478,26371.0
2023-08-24 14:30:00,31.95,31.97,31.94,31.94,17868.0,30.1383,30.1572,30.1289,30.1289,17868.0
2023-08-24 14:35:00,31.94,31.94,31.9,31.91,10715.0,30.1289,30.1289,30.0912,30.1006,10715.0
2023-08-24 14:40:00,31.9,31.93,31.9,31.92,11629.0,30.0912,30.1195,30.0912,30.11,11629.0
2023-08-24 14:45:00,31.92,31.94,31.91,31.92,10145.0,30.11,30.1289,30.1006,30.11,10145.0
2023-08-24 14:50:00,31.92,31.93,31.9,31.91,9568.0,30.11,30.1195,30.0912,30.1006,9568.0
2023-08-24 14:55:00,31.9,31.95,31.9,31.95,15591.0,30.0912,30.1383,30.0912,30.1383,15591.0
2023-08-24 15:00:00,31.95,31.96,31.89,31.89,16710.0,30.1383,30.1478,30.0817,30.0817,16710.0
2023-08-24 15:05:00,31.89,31.91,31.89,31.91,13364.0,30.0817,30.1006,30.0817,30.1006,13364.0
2023-08-24 15:10:00,31.91,31.96,31.9,31.94,36906.0,30.1006,30.1478,30.0912,30.1289,36906.0
2023-08-24 15:15:00,31.93,31.96,31.93,31.95,15858.0,30.1195,30.1478,30.1195,30.1383,15858.0
2023-08-24 15:20:00,31.95,31.97,31.93,31.94,22104.0,30.1383,30.1572,30.1195,30.1289,22104.0
2023-08-24 15:25:00,31.95,31.97,31.94,31.96,18044.0,30.1383,30.1572,30.1289,30.1478,18044.0
2023-08-24 15:30:00,31.96,32.0,31.96,32.0,31263.0,30.1478,30.1855,30.1478,30.1855,31263.0
2023-08-24 15:35:00,32.0,32.0,31.95,31.96,36195.0,30.1855,30.1855,30.1383,30.1478,36195.0
2023-08-24 15:40:00,31.96,31.96,31.92,31.94,30823.0,30.1478,30.1478,30.11,30.1289,30823.0
2023-08-24 15:45:00,31.94,31.94,31.88,31.93,34052.0,30.1289,30.1289,30.0723,30.1195,34052.0
2023-08-24 15:50:00,31.92,31.96,31.91,31.95,106798.0,30.11,30.1478,30.1006,30.1383,106798.0
2023-08-24 15:55:00,31.95,31.97,31.91,31.94,321059.0,30.1383,30.1572,30.1006,30.1289,321059.0
2023-08-25 09:30:00,32.12,32.2,32.11,32.16,26768.0,30.2987,30.3742,30.2893,30.3364,26768.0
2023-08-25 09:35:00,32.15,32.18,32.12,32.12,5141.0,30.327,30.3553,30.2987,30.2987,5141.0
2023-08-25 09:40:00,32.13,32.13,32.02,32.04,14222.0,30.3081,30.3081,30.2044,30.2232,14222.0
2023-08-25 09:45:00,32.04,32.07,32.02,32.06,26271.0,30.2232,30.2515,30.2044,30.2421,26271.0
2023-08-25 09:50:00,32.07,32.08,32.03,32.05,15383.0,30.2515,30.261,30.2138,30.2327,15383.0
2023-08-25 09:55:00,32.05,32.07,32.04,32.07,7689.0,30.2327,30.2515,30.2232,30.2515,7689.0
2023-08-25 10:00:00,32.07,32.15,32.04,32.11,18520.0,30.2515,30.327,30.2232,30.2893,18520.0
2023-08-25 10:05:00,32.1,32.11,32.01,32.02,15059.0,30.2798,30.2893,30.1949,30.2044,15059.0
2023-08-25 10:10:00,32.03,32.09,32.0,32.07,17818.0,30.2138,30.2704,30.1855,30.2515,17818.0
2023-08-25 10:15:00,32.08,32.21,32.07,32.09,43994.0,30.261,30.3836,30.2515,30.2704,43994.0
2023-08-25 10:20:00,32.11,32.11,32.0,32.0,10844.0,30.2893,30.2893,30.1855,30.1855,10844.0
2023-08-25 10:25:00,32.0,32.03,31.96,31.99,11527.0,30.1855,30.2138,30.1478,30.1761,11527.0
2023-08-25 10:30:00,31.98,32.0,31.95,31.98,11417.0,30.1666,30.1855,30.1383,30.1666,11417.0
2023-08-25 10:35:00,31.99,32.03,31.96,32.01,14817.0,30.1761,30.2138,30.1478,30.1949,14817.0
2023-08-25 10:40:00,32.02,32.04,31.95,31.96,10610.0,30.2044,30.2232,30.1383,30.1478,10610.0
2023-08-25 10:45:00,31.96,31.98,31.92,31.98,19922.0,30.1478,30.1666,30.11,30.1666,19922.0
2023-08-25 10:50:00,31.99,32.01,31.97,32.01,21381.0,30.1761,30.1949,30.1572,30.1949,21381.0
2023-08-25 10:55:00,32.0,32.02,31.96,31.96,13059.0,30.1855,30.2044,30.1478,30.1478,13059.0
2023-08-25 11:00:00,31.97,31.99,31.95,31.98,16868.0,30.1572,30.1761,30.1383,30.1666,16868.0
2023-08-25 11:05:00,31.98,32.07,31.97,32.05,21316.0,30.1666,30.2515,30.1572,30.2327,21316.0
2023-08-25 11:10:00,32.05,32.09,32.02,32.05,16558.0,30.2327,30.2704,30.2044,30.2327,16558.0
2023-08-25 11:15:00,32.04,32.09,32.02,32.09,40524.0,30.2232,30.2704,30.2044,30.2704,40524.0
2023-08-25 11:20:00,32.08,32.12,32.07,32.12,40331.0,30.261,30.2987,30.2515,30.2987,40331.0
2023-08-25 11:25:00,32.13,32.22,32.12,32.22,35562.0,30.3081,30.393,30.2987,30.393,35562.0
2023-08-25 11:30:00,32.22,32.23,32.19,32.23,106850.0,30.393,30.4025,30.3647,30.4025,106850.0
2023-08-25 11:35:00,32.23,32.24,32.18,32.2,46270.0,30.4025,30.4119,30.3553,30.3742,46270.0
2023-08-25 11:40:00,32.2,32.21,32.13,32.17,23318.0,30.3742,30.3836,30.3081,30.3459,23318.0
2023-08-25 11:45:00,32.17,32.17,32.14,32.16,15161.0,30.3459,30.3459,30.3176,30.3364,15161.0
2023-08-25 11:50:00,32.16,32.18,32.14,32.17,15367.0,30.3364,30.3553,30.3176,30.3459,15367.0
2023-08-25 11:55:00,32.18,32.18,32.12,32.12,21084.0,30.3553,30.3553,30.2987,30.2987,21084.0
2023-08-25 12:00:00,32.13,32.25,32.12,32.24,80678.0,30.3081,30.4213,30.2987,30.4119,80678.0
2023-08-25 12:05:00,32.24,32.28,32.19,32.25,40882.0,30.4119,30.4496,30.3647,30.4213,40882.0
2023-08-25 12:10:00,32.26,32.3,32.24,32.29,101153.0,30.4308,30.4685,30.4119,30.4591,101153.0
2023-08-25 12:15:00,32.28,32.32,32.23,32.26,42763.0,30.4496,30.4874,30.4025,30.4308,42763.0
2023-08-25 12:20:00,32.25,32.3,32.24,32.3,29523.0,30.4213,30.4685,30.4119,30.4685,29523.0
2023-08-25 12:25:00,32.3,32.34,32.29,32.34,33601.0,30.4685,30.5062,30.4591,30.5062,33601.0
2023-08-25 12:30:00,32.35,32.39,32.35,32.35,17385.0,30.5157,30.5534,30.5157,30.5157,17385.0
2023-08-25 12:35:00,32.36,32.41,32.35,32.41,12051.0,30.5251,30.5723,30.5157,30.5723,12051.0
2023-08-25 12:40:00,32.4,32.42,32.38,32.4,14189.0,30.5628,30.5817,30.544,30.5628,14189.0
2023-08-25 12:45:00,32.4,32.41,32.38,32.38,10195.0,30.5628,30.5723,30.544,30.544,10195.0
2023-08-25 12:50:00,32.38,32.4,32.35,32.36,13065.0,30.544,30.5628,30.5157,30.5251,13065.0
2023-08-25 12:55:00,32.35,32.4,32.35,32.4,9798.0,30.5157,30.5628,30.5157,30.5628,9798.0
2023-08-25 13:00:00,32.4,32.41,32.36,32.36,11028.0,30.5628,30.5723,30.5251,30.5251,11028.0
2023-08-25 13:05:00,32.35,32.38,32.34,32.36,9692.0,30.5157,30.544,30.5062,30.5251,9692.0
2023-08-25 13:10:00,32.34,32.37,32.32,32.37,12734.0,30.5062,30.5345,30.4874,30.5345,12734.0
2023-08-25 13:15:00,32.37,32.38,32.32,32.33,12277.0,30.5345,30.544,30.4874,30.4968,12277.0
2023-08-25 13:20:00,32.33,32.34,32.28,32.29,10800.0,30.4968,30.5062,30.4496,30.4591,10800.0
2023-08-25 13:25:00,32.29,32.3,32.27,32.3,8591.0,30.4591,30.4685,30.4402,30.4685,8591.0
2023-08-25 13:30:00,32.3,32.31,32.26,32.27,10015.0,30.4685,30.4779,30.4308,30.4402,10015.0
2023-08-25 13:35:00,32.27,32.28,32.25,32.26,14181.0,30.4402,30.4496,30.4213,30.4308,14181.0
2023-08-25 13:40:00,32.26,32.29,32.25,32.29,10133.0,30.4308,30.4591,30.4213,30.4591,10133.0
2023-08-25 13:45:00,32.28,32.29,32.25,32.29,8396.0,30.4496,30.4591,30.4213,30.4591,8396.0
2023-08-25 13:50:00,32.28,32.32,32.28,32.32,12998.0,30.4496,30.4874,30.4496,30.4874,12998.0
2023-08-25 13:55:00,32.32,32.33,32.3,32.33,12376.0,30.4874,30.4968,30.4685,30.4968,12376.0
2023-08-25 14:00:00,32.33,32.34,32.31,32.32,4397.0,30.4968,30.5062,30.4779,30.4874,4397.0
2023-08-25 14:05:00,32.32,32.34,32.31,32.33,14475.0,30.4874,30.5062,30.4779,30.4968,14475.0
2023-08-25 14:10:00,32.32,32.35,32.32,32.34,10333.0,30.4874,30.5157,30.4874,30.5062,10333.0
2023-08-25 14:15:00,32.34,32.35,32.31,32.34,22054.0,30.5062,30.5157,30.4779,30.5062,22054.0
2023-08-25 14:20:00,32.34,32.38,32.34,32.37,14485.0,30.5062,30.544,30.5062,30.5345,14485.0
2023-08-25 14:25:00,32.36,32.39,32.36,32.38,13774.0,30.5251,30.5534,30.5251,30.544,13774.0
2023-08-25 14:30:00,32.38,32.41,32.37,32.41,15165.0,30.544,30.5723,30.5345,30.5723,15165.0
2023-08-25 14:35:00,32.41,32.47,32.39,32.47,51490.0,30.5723,30.6289,30.5534,30.6289,51490.0
2023-08-25 14:40:00,32.48,32.49,32.43,32.46,84712.0,30.6383,30.6477,30.5911,30.6194,84712.0
2023-08-25 14:45:00,32.45,32.5,32.45,32.48,36828.0,30.61,30.6572,30.61,30.6383,36828.0
2023-08-25 14:50:00,32.48,32.5,32.46,32.5,40045.0,30.6383,30.6572,30.6194,30.6572,40045.0
2023-08-25 14:55:00,32.5,32.54,32.5,32.51,60553.0,30.6572,30.6949,30.6572,30.6666,60553.0
2023-08-25 15:00:00,32.52,32.56,32.5,32.52,59262.0,30.676,30.7138,30.6572,30.676,59262.0
2023-08-25 15:05:00,32.52,32.54,32.5,32.54,17176.0,30.676,30.6949,30.6572,30.6949,17176.0
2023-08-25 15:10:00,32.54,32.56,32.53,32.54,22953.0,30.6949,30.7138,30.6855,30.6949,22953.0
2023-08-25 15:15:00,32.55,32.57,32.51,32.52,15333.0,30.7043,30.7232,30.6666,30.676,15333.0
2023-08-25 15:20:00,32.52,32.55,32.51,32.52,25170.0,30.676,30.7043,30.6666,30.676,25170.0
2023-08-25 15:25:00,32.52,32.56,32.52,32.55,26267.0,30.676,30.7138,30.676,30.7043,26267.0
2023-08-25 15:30:00,32.55,32.56,32.52,32.54,25791.0,30.7043,30.7138,30.676,30.6949,25791.0
2023-08-25 15:35:00,32.53,32.54,32.48,32.5,26253.0,30.6855,30.6949,30.6383,30.6572,26253.0
2023-08-25 15:40:00,32.5,32.53,32.49,32.51,43085.0,30.6572,30.6855,30.6477,30.6666,43085.0
2023-08-25 15:45:00,32.51,32.54,32.46,32.47,47484.0,30.6666,30.6949,30.6194,30.6289,47484.0
2023-08-25 15:50:00,32.47,32.47,32.4,32.43,88484.0,30.6289,30.6289,30.5628,30.5911,88484.0
2023-08-25 15:55:00,32.43,32.45,32.41,32.44,217775.0,30.5911,30.61,30.5723,30.6006,217775.0
2023-08-28 09:30:00,32.66,32.71,32.61,32.63,33513.0,30.8081,30.8553,30.7609,30.7798,33513.0
2023-08-28 09:35:00,32.64,32.74,32.64,32.74,21613.0,30.7892,30.8836,30.7892,30.8836,21613.0
2023-08-28 09:40:00,32.74,32.77,32.71,32.77,22669.0,30.8836,30.9118,30.8553,30.9118,22669.0
2023-08-28 09:45:00,32.77,32.79,32.73,32.73,8763.0,30.9118,30.9307,30.8741,30.8741,8763.0
2023-08-28 09:50:00,32.73,32.75,32.68,32.75,25172.0,30.8741,30.893,30.827,30.893,25172.0
2023-08-28 09:55:00,32.75,32.8,32.74,32.79,25139.0,30.893,30.9401,30.8836,30.9307,25139.0
2023-08-28 10:00:00,32.79,32.79,32.74,32.75,11328.0,30.9307,30.9307,30.8836,30.893,11328.0
2023-08-28 10:05:00,32.74,32.77,32.73,32.76,19180.0,30.8836,30.9118,30.8741,30.9024,19180.0
2023-08-28 10:10:00,32.76,32.77,32.7,32.71,18763.0,30.9024,30.9118,30.8458,30.8553,18763.0
2023-08-28 10:15:00,32.72,32.73,32.69,32.73,11748.0,30.8647,30.8741,30.8364,30.8741,11748.0
2023-08-28 10:20:00,32.73,32.82,32.72,32.8,39707.0,30.8741,30.959,30.8647,30.9401,39707.0
2023-08-28 10:25:00,32.8,32.81,32.78,32.81,10167.0,30.9401,30.9496,30.9213,30.9496,10167.0
2023-08-28 10:30:00,32.8,32.81,32.74,32.78,14558.0,30.9401,30.9496,30.8836,30.9213,14558.0
2023-08-28 10:35:00,32.79,32.79,32.75,32.75,8724.0,30.9307,30.9307,30.893,30.893,8724.0
2023-08-28 10:40:00,32.76,32.78,32.75,32.76,13310.0,30.9024,30.9213,30.893,30.9024,13310.0
2023-08-28 10:45:00,32.76,32.78,32.74,32.74,9738.0,30.9024,30.9213,30.8836,30.8836,9738.0
2023-08-28 10:50:00,32.74,32.76,32.69,32.7,19154.0,30.8836,30.9024,30.8364,30.8458,19154.0
2023-08-28 10:55:00,32.7,32.76,32.7,32.73,14022.0,30.8458,30.9024,30.8458,30.8741,14022.0
2023-08-28 11:00:00,32.73,32.74,32.71,32.72,9568.0,30.8741,30.8836,30.8553,30.8647,9568.0
2023-08-28 11:05:00,32.73,32.73,32.67,32.7,11868.0,30.8741,30.8741,30.8175,30.8458,11868.0
2023-08-28 11:10:00,32.7,32.71,32.68,32.69,18809.0,30.8458,30.8553,30.827,30.8364,18809.0
2023-08-28 11:15:00,32.69,32.69,32.66,32.68,5216.0,30.8364,30.8364,30.8081,30.827,5216.0
2023-08-28 11:20:00,32.68,32.69,32.66,32.69,6621.0,30.827,30.8364,30.8081,30.8364,6621.0
2023-08-28 11:25:00,32.69,32.73,32.68,32.69,15097.0,30.8364,30.8741,30.827,30.8364,15097.0
2023-08-28 11:30:00,32.7,32.71,32.67,32.69,9187.0,30.8458,30.8553,30.8175,30.8364,9187.0
2023-08-28 11:35:00,32.69,32.75,32.68,32.74,10625.0,30.8364,30.893,30.827,30.8836,10625.0
2023-08-28 11:40:00,32.73,32.74,32.68,32.69,17094.0,30.8741,30.8836,30.827,30.8364,17094.0
2023-08-28 11:45:00,32.69,32.69,32.67,32.68,5155.0,30.8364,30.8364,30.8175,30.827,5155.0
2023-08-28 11:50:00,32.67,32.69,32.66,32.67,9685.0,30.8175,30.8364,30.8081,30.8175,9685.0
2023-08-28 11:55:00,32.68,32.7,32.67,32.69,4289.0,30.827,30.8458,30.8175,30.8364,4289.0
2023-08-28 12:00:00,32.69,32.69,32.66,32.67,6583.0,30.8364,30.8364,30.8081,30.8175,6583.0
2023-08-28 12:05:00,32.66,32.7,32.66,32.7,7061.0,30.8081,30.8458,30.8081,30.8458,7061.0
2023-08-28 12:10:00,32.7,32.71,32.67,32.7,12623.0,30.8458,30.8553,30.8175,30.8458,12623.0
2023-08-28 12:15:00,32.7,32.7,32.66,32.66,11119.0,30.8458,30.8458,30.8081,30.8081,11119.0
2023-08-28 12:20:00,32.66,32.68,32.65,32.68,9476.0,30.8081,30.827,30.7987,30.827,9476.0
2023-08-28 12:25:00,32.68,32.69,32.67,32.68,7772.0,30.827,30.8364,30.8175,30.827,7772.0
2023-08-28 12:30:00,32.68,32.69,32.66,32.66,11512.0,30.827,30.8364,30.8081,30.8081,11512.0
2023-08-28 12:35:00,32.66,32.69,32.66,32.69,8784.0,30.8081,30.8364,30.8081,30.8364,8784.0
2023-08-28 12:40:00,32.69,32.72,32.67,32.71,9355.0,30.8364,30.8647,30.8175,30.8553,9355.0
2023-08-28 12:45:00,32.71,32.71,32.68,32.7,7501.0,30.8553,30.8553,30.827,30.8458,7501.0
2023-08-28 12:50:00,32.7,32.75,32.68,32.69,40753.0,30.8458,30.893,30.827,30.8364,40753.0
2023-08-28 12:55:00,32.69,32.75,32.69,32.75,8202.0,30.8364,30.893,30.8364,30.893,8202.0
2023-08-28 13:00:00,32.75,32.76,32.73,32.73,9756.0,30.893,30.9024,30.8741,30.8741,9756.0
2023-08-28 13:05:00,32.74,32.76,32.74,32.75,13172.0,30.8836,30.9024,30.8836,30.893,13172.0
2023-08-28 13:10:00,32.75,32.77,32.74,32.75,9489.0,30.893,30.9118,30.8836,30.893,9489.0
2023-08-28 13:15:00,32.74,32.75,32.72,32.73,6583.0,30.8836,30.893,30.8647,30.8741,6583.0
2023-08-28 13:20:00,32.73,32.74,32.71,32.71,8238.0,30.8741,30.8836,30.8553,30.8553,8238.0
2023-08-28 13:25:00,32.72,32.72,32.7,32.71,9459.0,30.8647,30.8647,30.8458,30.8553,9459.0
2023-08-28 13:30:00,32.7,32.72,32.69,32.7,7268.0,30.8458,30.8647,30.8364,30.8458,7268.0
2023-08-28 13:35:00,32.69,32.71,32.68,32.69,11327.0,30.8364,30.8553,30.827,30.8364,11327.0
2023-08-28 13:40:00,32.69,32.7,32.68,32.69,11106.0,30.8364,30.8458,30.827,30.8364,11106.0
2023-08-28 13:45:00,32.7,32.7,32.67,32.68,5959.0,30.8458,30.8458,30.8175,30.827,5959.0
2023-08-28 13:50:00,32.68,32.69,32.63,32.63,16510.0,30.827,30.8364,30.7798,30.7798,16510.0
2023-08-28 13:55:00,32.63,32.63,32.59,32.61,9294.0,30.7798,30.7798,30.7421,30.7609,9294.0
2023-08-28 14:00:00,32.6,32.61,32.58,32.59,8136.0,30.7515,30.7609,30.7326,30.7421,8136.0
2023-08-28 14:05:00,32.59,32.62,32.58,32.62,11417.0,30.7421,30.7704,30.7326,30.7704,11417.0
2023-08-28 14:10:00,32.62,32.62,32.58,32.6,5117.0,30.7704,30.7704,30.7326,30.7515,5117.0
2023-08-28 14:15:00,32.59,32.61,32.57,32.57,8270.0,30.7421,30.7609,30.7232,30.7232,8270.0
2023-08-28 14:20:00,32.57,32.6,32.57,32.58,11942.0,30.7232,30.7515,30.7232,30.7326,11942.0
2023-08-28 14:25:00,32.58,32.6,32.57,32.58,11098.0,30.7326,30.7515,30.7232,30.7326,11098.0
2023-08-28 14:30:00,32.59,32.62,32.57,32.62,16636.0,30.7421,30.7704,30.7232,30.7704,16636.0
2023-08-28 14:35:00,32.62,32.65,32.58,32.59,12471.0,30.7704,30.7987,30.7326,30.7421,12471.0
2023-08-28 14:40:00,32.59,32.61,32.59,32.6,12990.0,30.7421,30.7609,30.7421,30.7515,12990.0
2023-08-28 14:45:00,32.61,32.61,32.59,32.61,10184.0,30.7609,30.7609,30.7421,30.7609,10184.0
2023-08-28 14:50:00,32.62,32.62,32.59,32.62,13573.0,30.7704,30.7704,30.7421,30.7704,13573.0
2023-08-28 14:55:00,32.62,32.62,32.6,32.61,12685.0,30.7704,30.7704,30.7515,30.7609,12685.0
2023-08-28 15:00:00,32.61,32.63,32.6,32.62,18377.0,30.7609,30.7798,30.7515,30.7704,18377.0
2023-08-28 15:05:00,32.61,32.65,32.6,32.64,16497.0,30.7609,30.7987,30.7515,30.7892,16497.0
2023-08-28 15:10:00,32.64,32.64,32.61,32.62,10651.0,30.7892,30.7892,30.7609,30.7704,10651.0
2023-08-28 15:15:00,32.62,32.62,32.59,32.6,21089.0,30.7704,30.7704,30.7421,30.7515,21089.0
2023-08-28 15:20:00,32.61,32.61,32.57,32.58,23347.0,30.7609,30.7609,30.7232,30.7326,23347.0
2023-08-28 15:25:00,32.58,32.61,32.57,32.6,23363.0,30.7326,30.7609,30.7232,30.7515,23363.0
2023-08-28 15:30:00,32.59,32.62,32.58,32.61,15892.0,30.7421,30.7704,30.7326,30.7609,15892.0
2023-08-28 15:35:00,32.61,32.63,32.6,32.61,23136.0,30.7609,30.7798,30.7515,30.7609,23136.0
2023-08-28 15:40:00,32.62,32.64,32.61,32.62,22639.0,30.7704,30.7892,30.7609,30.7704,22639.0
2023-08-28 15:45:00,32.63,32.72,32.62,32.66,59514.0,30.7798,30.8647,30.7704,30.8081,59514.0
2023-08-28 15:50:00,32.66,32.68,32.63,32.65,57888.0,30.8081,30.827,30.7798,30.7987,57888.0
2023-08-28 15:55:00,32.65,32.69,32.64,32.65,163567.0,30.7987,30.8364,30.7892,30.7987,163567.0
2023-08-29 09:30:00,32.74,32.74,32.62,32.62,34197.0,30.8836,30.8836,30.7704,30.7704,34197.0
2023-08-29 09:35:00,32.63,32.73,32.63,32.73,12353.0,30.7798,30.8741,30.7798,30.8741,12353.0
2023-08-29 09:40:00,32.73,32.78,32.72,32.76,15666.0,30.8741,30.9213,30.8647,30.9024,15666.0
2023-08-29 09:45:00,32.77,32.79,32.75,32.77,13384.0,30.9118,30.9307,30.893,30.9118,13384.0
2023-08-29 09:50:00,32.76,32.76,32.7,32.7,8822.0,30.9024,30.9024,30.8458,30.8458,8822.0
2023-08-29 09:55:00,32.7,32.71,32.66,32.7,12364.0,30.8458,30.8553,30.8081,30.8458,12364.0
2023-08-29 10:00:00,32.71,32.75,32.67,32.68,24965.0,30.8553,30.893,30.8175,30.827,24965.0
2023-08-29 10:05:00,32.68,32.72,32.67,32.7,16687.0,30.827,30.8647,30.8175,30.8458,16687.0
2023-08-29 10:10:00,32.7,32.75,32.67,32.74,27692.0,30.8458,30.893,30.8175,30.8836,27692.0
2023-08-29 10:15:00,32.74,32.77,32.74,32.76,9901.0,30.8836,30.9118,30.8836,30.9024,9901.0
2023-08-29 10:20:00,32.75,32.78,32.75,32.75,9196.0,30.893,30.9213,30.893,30.893,9196.0
2023-08-29 10:25:00,32.76,32.76,32.7,32.73,13711.0,30.9024,30.9024,30.8458,30.8741,13711.0
2023-08-29 10:30:00,32.73,32.78,32.72,32.77,10485.0,30.8741,30.9213,30.8647,30.9118,10485.0
2023-08-29 10:35:00,32.77,32.78,32.69,32.7,13552.0,30.9118,30.9213,30.8364,30.8458,13552.0
2023-08-29 10:40:00,32.7,32.71,32.67,32.68,17967.0,30.8458,30.8553,30.8175,30.827,17967.0
2023-08-29 10:45:00,32.68,32.7,32.66,32.7,25494.0,30.827,30.8458,30.8081,30.8458,25494.0
2023-08-29 10:50:00,32.71,32.72,32.67,32.68,32026.0,30.8553,30.8647,30.8175,30.827,32026.0
2023-08-29 10:55:00,32.68,32.68,32.65,32.68,13519.0,30.827,30.827,30.7987,30.827,13519.0
2023-08-29 11:00:00,32.68,32.69,32.66,32.69,8946.0,30.827,30.8364,30.8081,30.8364,8946.0
2023-08-29 11:05:00,32.68,32.71,32.67,32.69,10905.0,30.827,30.8553,30.8175,30.8364,10905.0
2023-08-29 11:10:00,32.69,32.74,32.67,32.73,22379.0,30.8364,30.8836,30.8175,30.8741,22379.0
2023-08-29 11:15:00,32.74,32.76,32.73,32.74,8436.0,30.8836,30.9024,30.8741,30.8836,8436.0
2023-08-29 11:20:00,32.74,32.78,32.73,32.78,20129.0,30.8836,30.9213,30.8741,30.9213,20129.0
2023-08-29 11:25:00,32.78,32.8,32.77,32.77,25132.0,30.9213,30.9401,30.9118,30.9118,25132.0
2023-08-29 11:30:00,32.78,32.84,32.77,32.83,13064.0,30.9213,30.9779,30.9118,30.9684,13064.0
2023-08-29 11:35:00,32.83,32.85,32.82,32.85,8178.0,30.9684,30.9873,30.959,30.9873,8178.0
2023-08-29 11:40:00,32.84,32.86,32.83,32.84,6209.0,30.9779,30.9967,30.9684,30.9779,6209.0
2023-08-29 11:45:00,32.84,32.86,32.82,32.83,7177.0,30.9779,30.9967,30.959,30.9684,7177.0
2023-08-29 11:50:00,32.83,32.84,32.82,32.83,6916.0,30.9684,30.9779,30.959,30.9684,6916.0
2023-08-29 11:55:00,32.82,32.82,32.79,32.82,12664.0,30.959,30.959,30.9307,30.959,12664.0
2023-08-29 12:00:00,32.82,32.84,32.8,32.84,3245.0,30.959,30.9779,30.9401,30.9779,3245.0
2023-08-29 12:05:00,32.84,32.84,32.81,32.82,10815.0,30.9779,30.9779,30.9496,30.959,10815.0
2023-08-29 12:10:00,32.81,32.82,32.8,32.8,20771.0,30.9496,30.959,30.9401,30.9401,20771.0
2023-08-29 12:15:00,32.81,32.85,32.8,32.84,53038.0,30.9496,30.9873,30.9401,30.9779,53038.0
2023-08-29 12:20:00,32.84,32.87,32.83,32.84,11820.0,30.9779,31.0062,30.9684,30.9779,11820.0
2023-08-29 12:25:00,32.85,32.9,32.84,32.9,13024.0,30.9873,31.0345,30.9779,31.0345,13024.0
2023-08-29 12:30:00,32.9,32.91,32.86,32.87,14321.0,31.0345,31.0439,30.9967,31.0062,14321.0
2023-08-29 12:35:00,32.87,32.9,32.86,32.86,36881.0,31.0062,31.0345,30.9967,30.9967,36881.0
2023-08-29 12:40:00,32.86,32.89,32.85,32.86,19564.0,30.9967,31.025,30.9873,30.9967,19564.0
2023-08-29 12:45:00,32.86,32.86,32.83,32.84,11460.0,30.9967,30.9967,30.9684,30.9779,11460.0
2023-08-29 12:50:00,32.84,32.87,32.83,32.87,7644.0,30.9779,31.0062,30.9684,31.0062,7644.0
2023-08-29 12:55:00,32.87,32.87,32.85,32.86,7411.0,31.0062,31.0062,30.9873,30.9967,7411.0
2023-08-29 13:00:00,32.86,32.87,32.85,32.85,6443.0,30.9967,31.0062,30.9873,30.9873,6443.0
2023-08-29 13:05:00,32.86,32.87,32.85,32.87,11076.0,30.9967,31.0062,30.9873,31.0062,11076.0
2023-08-29 13:10:00,32.87,32.87,32.84,32.86,14376.0,31.0062,31.0062,30.9779,30.9967,14376.0
2023-08-29 13:15:00,32.86,32.86,32.85,32.86,9655.0,30.9967,30.9967,30.9873,30.9967,9655.0
2023-08-29 13:20:00,32.86,32.88,32.85,32.87,13694.0,30.9967,31.0156,30.9873,31.0062,13694.0
2023-08-29 13:25:00,32.88,32.89,32.87,32.88,7699.0,31.0156,31.025,31.0062,31.0156,7699.0
2023-08-29 13:30:00,32.87,32.89,32.87,32.89,12878.0,31.0062,31.025,31.0062,31.025,12878.0
2023-08-29 13:35:00,32.89,32.93,32.89,32.93,12668.0,31.025,31.0628,31.025,31.0628,12668.0
2023-08-29 13:40:00,32.93,32.94,32.91,32.91,12776.0,31.0628,31.0722,31.0439,31.0439,12776.0
2023-08-29 13:45:00,32.92,32.93,32.9,32.91,8706.0,31.0533,31.0628,31.0345,31.0439,8706.0
2023-08-29 13:50:00,32.91,32.92,32.88,32.9,28448.0,31.0439,31.0533,31.0156,31.0345,28448.0
2023-08-29 13:55:00,32.89,32.89,32.85,32.88,14051.0,31.025,31.025,30.9873,31.0156,14051.0
2023-08-29 14:00:00,32.88,32.88,32.85,32.88,40381.0,31.0156,31.0156,30.9873,31.0156,40381.0
2023-08-29 14:05:00,32.88,32.91,32.86,32.91,55582.0,31.0156,31.0439,30.9967,31.0439,55582.0
2023-08-29 14:10:00,32.91,32.92,32.89,32.9,8910.0,31.0439,31.0533,31.025,31.0345,8910.0
2023-08-29 14:15:00,32.89,32.89,32.86,32.89,11866.0,31.025,31.025,30.9967,31.025,11866.0
2023-08-29 14:20:00,32.89,32.9,32.86,32.87,12505.0,31.025,31.0345,30.9967,31.0062,12505.0
2023-08-29 14:25:00,32.87,32.87,32.83,32.83,12019.0,31.0062,31.0062,30.9684,30.9684,12019.0
2023-08-29 14:30:00,32.84,32.88,32.84,32.88,11671.0,30.9779,31.0156,30.9779,31.0156,11671.0
2023-08-29 14:35:00,32.88,32.9,32.87,32.88,12379.0,31.0156,31.0345,31.0062,31.0156,12379.0
2023-08-29 14:40:00,32.88,32.91,32.87,32.9,6471.0,31.0156,31.0439,31.0062,31.0345,6471.0
2023-08-29 14:45:00,32.9,32.92,32.88,32.9,36831.0,31.0345,31.0533,31.0156,31.0345,36831.0
2023-08-29 14:50:00,32.91,32.91,32.86,32.87,23072.0,31.0439,31.0439,30.9967,31.0062,23072.0
2023-08-29 14:55:00,32.86,32.87,32.85,32.86,15194.0,30.9967,31.0062,30.9873,30.9967,15194.0
2023-08-29 15:00:00,32.86,32.87,32.83,32.87,14032.0,30.9967,31.0062,30.9684,31.0062,14032.0
2023-08-29 15:05:00,32.87,32.9,32.86,32.9,20432.0,31.0062,31.0345,30.9967,31.0345,20432.0
2023-08-29 15:10:00,32.9,32.9,32.88,32.9,9416.0,31.0345,31.0345,31.0156,31.0345,9416.0
2023-08-29 15:15:00,32.89,32.91,32.88,32.91,26291.0,31.025,31.0439,31.0156,31.0439,26291.0
2023-08-29 15:20:00,32.91,32.91,32.89,32.9,17623.0,31.0439,31.0439,31.025,31.0345,17623.0
2023-08-29 15:25:00,32.9,32.93,32.89,32.93,22137.0,31.0345,31.0628,31.025,31.0628,22137.0
2023-08-29 15:30:00,32.93,32.93,32.91,32.91,19735.0,31.0628,31.0628,31.0439,31.0439,19735.0
2023-08-29 15:35:00,32.92,32.93,32.89,32.91,25855.0,31.0533,31.0628,31.025,31.0439,25855.0
2023-08-29 15:40:00,32.9,32.92,32.89,32.91,20167.0,31.0345,31.0533,31.025,31.0439,20167.0
2023-08-29 15:45:00,32.91,32.94,32.91,32.91,33601.0,31.0439,31.0722,31.0439,31.0439,33601.0
2023-08-29 15:50:00,32.92,32.93,32.89,32.93,101552.0,31.0533,31.0628,31.025,31.0628,101552.0
2023-08-29 15:55:00,32.92,32.92,32.88,32.91,248088.0,31.0533,31.0533,31.0156,31.0439,248088.0
2023-08-30 09:30:00,32.51,32.59,32.5,32.59,63689.0,30.9287,31.0048,30.9192,31.0048,63689.0
2023-08-30 09:35:00,32.59,32.71,32.58,32.68,14847.0,31.0048,31.119,30.9953,31.0904,14847.0
2023-08-30 09:40:00,32.69,32.71,32.62,32.69,30860.0,31.0999,31.119,31.0333,31.0999,30860.0
2023-08-30 09:45:00,32.69,32.75,32.63,32.69,54725.0,31.0999,31.157,31.0429,31.0999,54725.0
2023-08-30 09:50:00,32.7,32.76,32.69,32.75,19855.0,31.1095,31.1665,31.0999,31.157,19855.0
2023-08-30 09:55:00,32.75,32.75,32.69,32.72,37438.0,31.157,31.157,31.0999,31.1285,37438.0
2023-08-30 10:00:00,32.72,32.77,32.68,32.74,28048.0,31.1285,31.1761,31.0904,31.1475,28048.0
2023-08-30 10:05:00,32.75,32.77,32.73,32.74,20883.0,31.157,31.1761,31.138,31.1475,20883.0
2023-08-30 10:10:00,32.73,32.74,32.69,32.7,24980.0,31.138,31.1475,31.0999,31.1095,24980.0
2023-08-30 10:15:00,32.7,32.71,32.66,32.68,19547.0,31.1095,31.119,31.0714,31.0904,19547.0
2023-08-30 10:20:00,32.67,32.68,32.62,32.63,22179.0,31.0809,31.0904,31.0333,31.0429,22179.0
2023-08-30 10:25:00,32.63,32.63,32.57,32.59,24418.0,31.0429,31.0429,30.9858,31.0048,24418.0
2023-08-30 10:30:00,32.59,32.65,32.58,32.65,40108.0,31.0048,31.0619,30.9953,31.0619,40108.0
2023-08-30 10:35:00,32.66,32.66,32.6,32.62,10646.0,31.0714,31.0714,31.0143,31.0333,10646.0
2023-08-30 10:40:00,32.62,32.65,32.62,32.63,16761.0,31.0333,31.0619,31.0333,31.0429,16761.0
2023-08-30 10:45:00,32.63,32.65,32.62,32.63,23507.0,31.0429,31.0619,31.0333,31.0429,23507.0
2023-08-30 10:50:00,32.62,32.65,32.61,32.64,16994.0,31.0333,31.0619,31.0238,31.0524,16994.0
2023-08-30 10:55:00,32.64,32.67,32.64,32.65,10915.0,31.0524,31.0809,31.0524,31.0619,10915.0
2023-08-30 11:00:00,32.66,32.66,32.54,32.58,139867.0,31.0714,31.0714,30.9572,30.9953,139867.0
2023-08-30 11:05:00,32.58,32.63,32.58,32.6,21115.0,30.9953,31.0429,30.9953,31.0143,21115.0
2023-08-30 11:10:00,32.61,32.62,32.59,32.61,18486.0,31.0238,31.0333,31.0048,31.0238,18486.0
2023-08-30 11:15:00,32.61,32.62,32.58,32.61,12737.0,31.0238,31.0333,30.9953,31.0238,12737.0
2023-08-30 11:20:00,32.61,32.62,32.58,32.61,11777.0,31.0238,31.0333,30.9953,31.0238,11777.0
2023-08-30 11:25:00,32.61,32.66,32.6,32.66,9442.0,31.0238,31.0714,31.0143,31.0714,9442.0
2023-08-30 11:30:00,32.66,32.68,32.64,32.68,7751.0,31.0714,31.0904,31.0524,31.0904,7751.0
2023-08-30 11:35:00,32.67,32.7,32.66,32.7,7826.0,31.0809,31.1095,31.0714,31.1095,7826.0
2023-08-30 11:40:00,32.69,32.69,32.68,32.69,7628.0,31.0999,31.0999,31.0904,31.0999,7628.0
2023-08-30 11:45:00,32.69,32.7,32.67,32.68,13575.0,31.0999,31.1095,31.0809,31.0904,13575.0
2023-08-30 11:50:00,32.67,32.68,32.66,32.67,20588.0,31.0809,31.0904,31.0714,31.0809,20588.0
2023-08-30 11:55:00,32.68,32.7,32.67,32.7,16007.0,31.0904,31.1095,31.0809,31.1095,16007.0
2023-08-30 12:00:00,32.7,32.7,32.69,32.7,13592.0,31.1095,31.1095,31.0999,31.1095,13592.0
2023-08-30 12:05:00,32.7,32.73,32.68,32.71,22903.0,31.1095,31.138,31.0904,31.119,22903.0
2023-08-30 12:10:00,32.71,32.74,32.7,32.72,8884.0,31.119,31.1475,31.1095,31.1285,8884.0
2023-08-30 12:15:00,32.72,32.76,32.72,32.75,25100.0,31.1285,31.1665,31.1285,31.157,25100.0
2023-08-30 12:20:00,32.75,32.75,32.73,32.74,4285.0,31.157,31.157,31.138,31.1475,4285.0
2023-08-30 12:25:00,32.73,32.76,32.72,32.74,14855.0,31.138,31.1665,31.1285,31.1475,14855.0
2023-08-30 12:30:00,32.74,32.76,32.73,32.75,8961.0,31.1475,31.1665,31.138,31.157,8961.0
2023-08-30 12:35:00,32.75,32.75,32.7,32.7,6104.0,31.157,31.157,31.1095,31.1095,6104.0
2023-08-30 12:40:00,32.7,32.73,32.69,32.73,9892.0,31.1095,31.138,31.0999,31.138,9892.0
2023-08-30 12:45:00,32.72,32.74,32.7,32.71,7492.0,31.1285,31.1475,31.1095,31.119,7492.0
2023-08-30 12:50:00,32.7,32.73,32.69,32.7,9620.0,31.1095,31.138,31.0999,31.1095,9620.0
2023-08-30 12:55:00,32.71,32.74,32.71,32.73,4090.0,31.119,31.1475,31.119,31.138,4090.0
2023-08-30 13:00:00,32.72,32.73,32.69,32.71,5641.0,31.1285,31.138,31.0999,31.119,5641.0
2023-08-30 13:05:00,32.71,32.71,32.68,32.68,8429.0,31.119,31.119,31.0904,31.0904,8429.0
2023-08-30 13:10:00,32.68,32.72,32.68,32.72,8649.0,31.0904,31.1285,31.0904,31.1285,8649.0
2023-08-30 13:15:00,32.71,32.72,32.7,32.72,7900.0,31.119,31.1285,31.1095,31.1285,7900.0
2023-08-30 13:20:00,32.72,32.72,32.7,32.7,7934.0,31.1285,31.1285,31.1095,31.1095,7934.0
2023-08-30 13:25:00,32.7,32.71,32.7,32.7,5920.0,31.1095,31.119,31.1095,31.1095,5920.0
2023-08-30 13:30:00,32.7,32.75,32.7,32.75,10064.0,31.1095,31.157,31.1095,31.157,10064.0
2023-08-30 13:35:00,32.74,32.74,32.71,32.73,11724.0,31.1475,31.1475,31.119,31.138,11724.0
2023-08-30 13:40:00,32.73,32.75,32.71,32.73,8721.0,31.138,31.157,31.119,31.138,8721.0
2023-08-30 13:45:00,32.74,32.75,32.69,32.69,9456.0,31.1475,31.157,31.0999,31.0999,9456.0
2023-08-30 13:50:00,32.7,32.71,32.68,32.69,10609.0,31.1095,31.119,31.0904,31.0999,10609.0
2023-08-30 13:55:00,32.69,32.69,32.65,32.68,11083.0,31.0999,31.0999,31.0619,31.0904,11083.0
2023-08-30 14:00:00,32.69,32.69,32.66,32.66,8313.0,31.0999,31.0999,31.0714,31.0714,8313.0
2023-08-30 14:05:00,32.67,32.69,32.65,32.68,15667.0,31.0809,31.0999,31.0619,31.0904,15667.0
2023-08-30 14:10:00,32.68,32.7,32.67,32.7,10923.0,31.0904,31.1095,31.0809,31.1095,10923.0
2023-08-30 14:15:00,32.7,32.72,32.67,32.67,11563.0,31.1095,31.1285,31.0809,31.0809,11563.0
2023-08-30 14:20:00,32.68,32.69,32.65,32.69,12503.0,31.0904,31.0999,31.0619,31.0999,12503.0
2023-08-30 14:25:00,32.69,32.69,32.64,32.64,10568.0,31.0999,31.0999,31.0524,31.0524,10568.0
2023-08-30 14:30:00,32.65,32.68,32.64,32.66,10256.0,31.0619,31.0904,31.0524,31.0714,10256.0
2023-08-30 14:35:00,32.67,32.67,32.59,32.59,43252.0,31.0809,31.0809,31.0048,31.0048,43252.0
2023-08-30 14:40:00,32.59,32.64,32.59,32.64,61631.0,31.0048,31.0524,31.0048,31.0524,61631.0
2023-08-30 14:45:00,32.63,32.68,32.62,32.67,12336.0,31.0429,31.0904,31.0333,31.0809,12336.0
2023-08-30 14:50:00,32.66,32.7,32.66,32.69,18615.0,31.0714,31.1095,31.0714,31.0999,18615.0
2023-08-30 14:55:00,32.68,32.7,32.68,32.7,12093.0,31.0904,31.1095,31.0904,31.1095,12093.0
2023-08-30 15:00:00,32.7,32.75,32.69,32.75,22264.0,31.1095,31.157,31.0999,31.157,22264.0
2023-08-30 15:05:00,32.75,32.75,32.73,32.75,11057.0,31.157,31.157,31.138,31.157,11057.0
2023-08-30 15:10:00,32.75,32.75,32.73,32.75,10551.0,31.157,31.157,31.138,31.157,10551.0
2023-08-30 15:15:00,32.75,32.75,32.72,32.73,17183.0,31.157,31.157,31.1285,31.138,17183.0
2023-08-30 15:20:00,32.73,32.74,32.72,32.73,15755.0,31.138,31.1475,31.1285,31.138,15755.0
2023-08-30 15:25:00,32.73,32.73,32.7,32.7,22299.0,31.138,31.138,31.1095,31.1095,22299.0
2023-08-30 15:30:00,32.71,32.71,32.69,32.7,16276.0,31.119,31.119,31.0999,31.1095,16276.0
2023-08-30 15:35:00,32.7,32.71,32.69,32.7,17389.0,31.1095,31.119,31.0999,31.1095,17389.0
2023-08-30 15:40:00,32.7,32.76,32.7,32.75,37372.0,31.1095,31.1665,31.1095,31.157,37372.0
2023-08-30 15:45:00,32.75,32.76,32.72,32.73,48533.0,31.157,31.1665,31.1285,31.138,48533.0
2023-08-30 15:50:00,32.73,32.75,32.7,32.73,61258.0,31.138,31.157,31.1095,31.138,61258.0
2023-08-30 15:55:00,32.74,32.77,32.72,32.76,226249.0,31.1475,31.1761,31.1285,31.1665,226249.0
2023-08-31 09:30:00,32.94,32.94,32.8,32.89,38755.0,31.3378,31.3378,31.2046,31.2902,38755.0
2023-08-31 09:35:00,32.88,32.94,32.88,32.91,12428.0,31.2807,31.3378,31.2807,31.3092,12428.0
2023-08-31 09:40:00,32.9,32.97,32.9,32.92,11080.0,31.2997,31.3663,31.2997,31.3188,11080.0
2023-08-31 09:45:00,32.93,32.99,32.93,32.98,16046.0,31.3283,31.3854,31.3283,31.3758,16046.0
2023-08-31 09:50:00,32.99,33.02,32.96,33.01,27947.0,31.3854,31.4139,31.3568,31.4044,27947.0
2023-08-31 09:55:00,33.01,33.07,33.01,33.05,13605.0,31.4044,31.4615,31.4044,31.4424,13605.0
2023-08-31 10:00:00,33.04,33.05,33.0,33.0,10195.0,31.4329,31.4424,31.3949,31.3949,10195.0
2023-08-31 10:05:00,33.0,33.02,32.99,33.02,9620.0,31.3949,31.4139,31.3854,31.4139,9620.0
2023-08-31 10:10:00,33.02,33.04,32.98,33.03,11033.0,31.4139,31.4329,31.3758,31.4234,11033.0
2023-08-31 10:15:00,33.02,33.05,33.01,33.04,10631.0,31.4139,31.4424,31.4044,31.4329,10631.0
2023-08-31 10:20:00,33.04,33.07,33.02,33.04,18080.0,31.4329,31.4615,31.4139,31.4329,18080.0
2023-08-31 10:25:00,33.05,33.05,33.01,33.04,12324.0,31.4424,31.4424,31.4044,31.4329,12324.0
2023-08-31 10:30:00,33.04,33.06,33.03,33.05,15475.0,31.4329,31.4519,31.4234,31.4424,15475.0
2023-08-31 10:35:00,33.05,33.1,33.05,33.06,48750.0,31.4424,31.49,31.4424,31.4519,48750.0
2023-08-31 10:40:00,33.07,33.1,33.05,33.09,8616.0,31.4615,31.49,31.4424,31.4805,8616.0
2023-08-31 10:45:00,33.09,33.11,33.08,33.09,18501.0,31.4805,31.4995,31.471,31.4805,18501.0
2023-08-31 10:50:00,33.09,33.09,33.03,33.08,16018.0,31.4805,31.4805,31.4234,31.471,16018.0
2023-08-31 10:55:00,33.08,33.1,33.05,33.07,5866.0,31.471,31.49,31.4424,31.4615,5866.0
2023-08-31 11:00:00,33.06,33.07,33.03,33.07,6937.0,31.4519,31.4615,31.4234,31.4615,6937.0
2023-08-31 11:05:00,33.06,33.07,33.04,33.07,7261.0,31.4519,31.4615,31.4329,31.4615,7261.0
2023-08-31 11:10:00,33.07,33.08,33.05,33.07,9432.0,31.4615,31.471,31.4424,31.4615,9432.0
2023-08-31 11:15:00,33.07,33.08,33.05,33.05,9935.0,31.4615,31.471,31.4424,31.4424,9935.0
2023-08-31 11:20:00,33.05,33.07,33.02,33.06,9121.0,31.4424,31.4615,31.4139,31.4519,9121.0
2023-08-31 11:25:00,33.07,33.08,33.05,33.08,11886.0,31.4615,31.471,31.4424,31.471,11886.0
2023-08-31 11:30:00,33.08,33.08,33.03,33.03,18396.0,31.471,31.471,31.4234,31.4234,18396.0
2023-08-31 11:35:00,33.02,33.06,33.02,33.06,14402.0,31.4139,31.4519,31.4139,31.4519,14402.0
2023-08-31 11:40:00,33.06,33.07,33.03,33.03,16590.0,31.4519,31.4615,31.4234,31.4234,16590.0
2023-08-31 11:45:00,33.03,33.1,33.03,33.05,18835.0,31.4234,31.49,31.4234,31.4424,18835.0
2023-08-31 11:50:00,33.05,33.06,33.01,33.04,9269.0,31.4424,31.4519,31.4044,31.4329,9269.0
2023-08-31 11:55:00,33.03,33.04,33.0,33.02,9516.0,31.4234,31.4329,31.3949,31.4139,9516.0
2023-08-31 12:00:00,33.02,33.04,33.01,33.03,6362.0,31.4139,31.4329,31.4044,31.4234,6362.0
2023-08-31 12:05:00,33.04,33.07,33.03,33.06,7038.0,31.4329,31.4615,31.4234,31.4519,7038.0
2023-08-31 12:10:00,33.06,33.07,33.04,33.04,6082.0,31.4519,31.4615,31.4329,31.4329,6082.0
2023-08-31 12:15:00,33.04,33.05,33.0,33.01,7912.0,31.4329,31.4424,31.3949,31.4044,7912.0
2023-08-31 12:20:00,33.02,33.04,33.0,33.02,27118.0,31.4139,31.4329,31.3949,31.4139,27118.0
2023-08-31 12:25:00,33.02,33.04,33.01,33.02,15037.0,31.4139,31.4329,31.4044,31.4139,15037.0
2023-08-31 12:30:00,33.02,33.03,32.97,32.98,8563.0,31.4139,31.4234,31.3663,31.3758,8563.0
2023-08-31 12:35:00,32.97,32.99,32.97,32.98,22223.0,31.3663,31.3854,31.3663,31.3758,22223.0
2023-08-31 12:40:00,32.99,33.01,32.97,32.98,26788.0,31.3854,31.4044,31.3663,31.3758,26788.0
2023-08-31 12:45:00,32.98,33.01,32.97,32.97,12946.0,31.3758,31.4044,31.3663,31.3663,12946.0
2023-08-31 12:50:00,32.98,32.98,32.96,32.97,6149.0,31.3758,31.3758,31.3568,31.3663,6149.0
2023-08-31 12:55:00,32.98,32.98,32.95,32.95,10624.0,31.3758,31.3758,31.3473,31.3473,10624.0
2023-08-31 13:00:00,32.95,32.96,32.94,32.95,27016.0,31.3473,31.3568,31.3378,31.3473,27016.0
2023-08-31 13:05:00,32.95,32.99,32.95,32.99,11131.0,31.3473,31.3854,31.3473,31.3854,11131.0
2023-08-31 13:10:00,32.98,33.0,32.98,33.0,8559.0,31.3758,31.3949,31.3758,31.3949,8559.0
2023-08-31 13:15:00,33.0,33.03,33.0,33.02,13272.0,31.3949,31.4234,31.3949,31.4139,13272.0
2023-08-31 13:20:00,33.02,33.05,33.01,33.05,9066.0,31.4139,31.4424,31.4044,31.4424,9066.0
2023-08-31 13:25:00,33.05,33.06,33.04,33.04,10182.0,31.4424,31.4519,31.4329,31.4329,10182.0
2023-08-31 13:30:00,33.05,33.06,33.04,33.05,9332.0,31.4424,31.4519,31.4329,31.4424,9332.0
2023-08-31 13:35:00,33.05,33.07,33.04,33.05,7766.0,31.4424,31.4615,31.4329,31.4424,7766.0
2023-08-31 13:40:00,33.05,33.06,33.04,33.06,7146.0,31.4424,31.4519,31.4329,31.4519,7146.0
2023-08-31 13:45:00,33.05,33.06,33.02,33.03,8973.0,31.4424,31.4519,31.4139,31.4234,8973.0
2023-08-31 13:50:00,33.02,33.04,33.01,33.02,7805.0,31.4139,31.4329,31.4044,31.4139,7805.0
2023-08-31 13:55:00,33.01,33.05,33.01,33.05,7274.0,31.4044,31.4424,31.4044,31.4424,7274.0
2023-08-31 14:00:00,33.05,33.08,33.04,33.05,39939.0,31.4424,31.471,31.4329,31.4424,39939.0
2023-08-31 14:05:00,33.04,33.08,33.04,33.07,12771.0,31.4329,31.471,31.4329,31.4615,12771.0
2023-08-31 14:10:00,33.07,33.08,33.06,33.08,6043.0,31.4615,31.471,31.4519,31.471,6043.0
2023-08-31 14:15:00,33.08,33.11,33.08,33.11,11116.0,31.471,31.4995,31.471,31.4995,11116.0
2023-08-31 14:20:00,33.11,33.11,33.07,33.1,10883.0,31.4995,31.4995,31.4615,31.49,10883.0
2023-08-31 14:25:00,33.1,33.11,33.09,33.09,8923.0,31.49,31.4995,31.4805,31.4805,8923.0
2023-08-31 14:30:00,33.09,33.12,33.08,33.1,12793.0,31.4805,31.509,31.471,31.49,12793.0
2023-08-31 14:35:00,33.09,33.09,33.05,33.05,10029.0,31.4805,31.4805,31.4424,31.4424,10029.0
2023-08-31 14:40:00,33.05,33.06,33.0,33.0,7166.0,31.4424,31.4519,31.3949,31.3949,7166.0
2023-08-31 14:45:00,33.0,33.01,32.96,32.97,9862.0,31.3949,31.4044,31.3568,31.3663,9862.0
2023-08-31 14:50:00,32.97,32.97,32.94,32.95,9075.0,31.3663,31.3663,31.3378,31.3473,9075.0
2023-08-31 14:55:00,32.94,32.94,32.9,32.91,16957.0,31.3378,31.3378,31.2997,31.3092,16957.0
2023-08-31 15:00:00,32.91,32.93,32.9,32.91,24569.0,31.3092,31.3283,31.2997,31.3092,24569.0
2023-08-31 15:05:00,32.91,32.93,32.9,32.93,19136.0,31.3092,31.3283,31.2997,31.3283,19136.0
2023-08-31 15:10:00,32.93,32.95,32.92,32.93,39873.0,31.3283,31.3473,31.3188,31.3283,39873.0
2023-08-31 15:15:00,32.93,32.93,32.91,32.93,10406.0,31.3283,31.3283,31.3092,31.3283,10406.0
2023-08-31 15:20:00,32.92,32.93,32.86,32.87,30091.0,31.3188,31.3283,31.2617,31.2712,30091.0
2023-08-31 15:25:00,32.86,32.88,32.84,32.86,31620.0,31.2617,31.2807,31.2426,31.2617,31620.0
2023-08-31 15:30:00,32.86,32.88,32.84,32.84,45918.0,31.2617,31.2807,31.2426,31.2426,45918.0
2023-08-31 15:35:00,32.84,32.85,32.8,32.8,68918.0,31.2426,31.2522,31.2046,31.2046,68918.0
2023-08-31 15:40:00,32.8,32.85,32.8,32.83,53461.0,31.2046,31.2522,31.2046,31.2331,53461.0
2023-08-31 15:45:00,32.83,32.85,32.8,32.8,65373.0,31.2331,31.2522,31.2046,31.2046,65373.0
2023-08-31 15:50:00,32.81,32.85,32.77,32.83,171974.0,31.2141,31.2522,31.1761,31.2331,171974.0
2023-08-31 15:55:00,32.83,32.85,32.8,32.81,246441.0,31.2331,31.2522,31.2046,31.2141,246441.0
2023-09-01 09:30:00,33.16,33.26,33.07,33.2,41843.0,31.5471,31.6422,31.4615,31.5851,41843.0
2023-09-01 09:35:00,33.2,33.21,33.11,33.15,15927.0,31.5851,31.5947,31.4995,31.5376,15927.0
2023-09-01 09:40:00,33.16,33.16,33.06,33.09,23608.0,31.5471,31.5471,31.4519,31.4805,23608.0
2023-09-01 09:45:00,33.09,33.1,32.99,33.0,22163.0,31.4805,31.49,31.3854,31.3949,22163.0
2023-09-01 09:50:00,33.01,33.05,33.0,33.04,14905.0,31.4044,31.4424,31.3949,31.4329,14905.0
2023-09-01 09:55:00,33.04,33.07,33.03,33.07,13502.0,31.4329,31.4615,31.4234,31.4615,13502.0
2023-09-01 10:00:00,33.06,33.12,33.01,33.11,17900.0,31.4519,31.509,31.4044,31.4995,17900.0
2023-09-01 10:05:00,33.12,33.13,33.06,33.08,12560.0,31.509,31.5185,31.4519,31.471,12560.0
2023-09-01 10:10:00,33.07,33.12,33.07,33.08,16678.0,31.4615,31.509,31.4615,31.471,16678.0
2023-09-01 10:15:00,33.08,33.11,33.07,33.11,12502.0,31.471,31.4995,31.4615,31.4995,12502.0
2023-09-01 10:20:00,33.11,33.12,33.07,33.08,7465.0,31.4995,31.509,31.4615,31.471,7465.0
2023-09-01 10:25:00,33.09,33.12,33.07,33.12,15254.0,31.4805,31.509,31.4615,31.509,15254.0
2023-09-01 10:30:00,33.12,33.12,33.05,33.05,18361.0,31.509,31.509,31.4424,31.4424,18361.0
2023-09-01 10:35:00,33.05,33.11,33.05,33.08,16443.0,31.4424,31.4995,31.4424,31.471,16443.0
2023-09-01 10:40:00,33.08,33.08,33.01,33.03,10703.0,31.471,31.471,31.4044,31.4234,10703.0
2023-09-01 10:45:00,33.02,33.07,33.01,33.03,18945.0,31.4139,31.4615,31.4044,31.4234,18945.0
2023-09-01 10:50:00,33.04,33.06,33.0,33.02,20791.0,31.4329,31.4519,31.3949,31.4139,20791.0
2023-09-01 10:55:00,33.02,33.04,32.97,33.0,33734.0,31.4139,31.4329,31.3663,31.3949,33734.0
2023-09-01 11:00:00,32.99,33.06,32.98,33.05,31173.0,31.3854,31.4519,31.3758,31.4424,31173.0
2023-09-01 11:05:00,33.05,33.05,33.02,33.02,12085.0,31.4424,31.4424,31.4139,31.4139,12085.0
2023-09-01 11:10:00,33.02,33.02,32.95,32.95,13755.0,31.4139,31.4139,31.3473,31.3473,13755.0
2023-09-01 11:15:00,32.96,32.99,32.95,32.98,12231.0,31.3568,31.3854,31.3473,31.3758,12231.0
2023-09-01 11:20:00,32.98,32.99,32.95,32.98,9216.0,31.3758,31.3854,31.3473,31.3758,9216.0
2023-09-01 11:25:00,32.97,32.97,32.92,32.93,11821.0,31.3663,31.3663,31.3188,31.3283,11821.0
2023-09-01 11:30:00,32.93,32.94,32.9,32.93,17854.0,31.3283,31.3378,31.2997,31.3283,17854.0
2023-09-01 11:35:00,32.92,32.93,32.89,32.9,11611.0,31.3188,31.3283,31.2902,31.2997,11611.0
2023-09-01 11:40:00,32.9,32.91,32.88,32.89,11361.0,31.2997,31.3092,31.2807,31.2902,11361.0
2023-09-01 11:45:00,32.88,32.89,32.85,32.87,15470.0,31.2807,31.2902,31.2522,31.2712,15470.0
2023-09-01 11:50:00,32.87,32.87,32.84,32.87,6631.0,31.2712,31.2712,31.2426,31.2712,6631.0
2023-09-01 11:55:00,32.87,32.88,32.84,32.85,6024.0,31.2712,31.2807,31.2426,31.2522,6024.0
2023-09-01 12:00:00,32.85,32.85,32.82,32.83,13003.0,31.2522,31.2522,31.2236,31.2331,13003.0
2023-09-01 12:05:00,32.83,32.85,32.82,32.85,3410.0,31.2331,31.2522,31.2236,31.2522,3410.0
2023-09-01 12:10:00,32.84,32.87,32.84,32.84,15007.0,31.2426,31.2712,31.2426,31.2426,15007.0
2023-09-01 12:15:00,32.84,32.86,32.83,32.86,6797.0,31.2426,31.2617,31.2331,31.2617,6797.0
2023-09-01 12:20:00,32.86,32.87,32.83,32.84,11727.0,31.2617,31.2712,31.2331,31.2426,11727.0
2023-09-01 12:25:00,32.83,32.84,32.81,32.83,17706.0,31.2331,31.2426,31.2141,31.2331,17706.0
2023-09-01 12:30:00,32.82,32.87,32.82,32.84,36274.0,31.2236,31.2712,31.2236,31.2426,36274.0
2023-09-01 12:35:00,32.84,32.85,32.8,32.8,7088.0,31.2426,31.2522,31.2046,31.2046,7088.0
2023-09-01 12:40:00,32.8,32.82,32.8,32.81,6735.0,31.2046,31.2236,31.2046,31.2141,6735.0
2023-09-01 12:45:00,32.81,32.85,32.8,32.85,11422.0,31.2141,31.2522,31.2046,31.2522,11422.0
2023-09-01 12:50:00,32.85,32.86,32.84,32.84,8146.0,31.2522,31.2617,31.2426,31.2426,8146.0
2023-09-01 12:55:00,32.85,32.86,32.83,32.83,5575.0,31.2522,31.2617,31.2331,31.2331,5575.0
2023-09-01 13:00:00,32.84,32.84,32.82,32.83,8228.0,31.2426,31.2426,31.2236,31.2331,8228.0
2023-09-01 13:05:00,32.84,32.86,32.82,32.85,10550.0,31.2426,31.2617,31.2236,31.2522,10550.0
2023-09-01 13:10:00,32.84,32.87,32.84,32.86,3189.0,31.2426,31.2712,31.2426,31.2617,3189.0
2023-09-01 13:15:00,32.86,32.87,32.79,32.81,52911.0,31.2617,31.2712,31.1951,31.2141,52911.0
2023-09-01 13:20:00,32.8,32.82,32.79,32.8,11494.0,31.2046,31.2236,31.1951,31.2046,11494.0
2023-09-01 13:25:00,32.8,32.82,32.79,32.81,7339.0,31.2046,31.2236,31.1951,31.2141,7339.0
2023-09-01 13:30:00,32.8,32.83,32.8,32.81,6466.0,31.2046,31.2331,31.2046,31.2141,6466.0
2023-09-01 13:35:00,32.82,32.85,32.78,32.78,31254.0,31.2236,31.2522,31.1856,31.1856,31254.0
2023-09-01 13:40:00,32.78,32.79,32.75,32.76,16843.0,31.1856,31.1951,31.157,31.1665,16843.0
2023-09-01 13:45:00,32.76,32.77,32.75,32.76,9019.0,31.1665,31.1761,31.157,31.1665,9019.0
2023-09-01 13:50:00,32.75,32.77,32.74,32.77,14065.0,31.157,31.1761,31.1475,31.1761,14065.0
2023-09-01 13:55:00,32.76,32.78,32.76,32.77,8211.0,31.1665,31.1856,31.1665,31.1761,8211.0
2023-09-01 14:00:00,32.77,32.78,32.76,32.77,10282.0,31.1761,31.1856,31.1665,31.1761,10282.0
2023-09-01 14:05:00,32.77,32.78,32.75,32.75,16849.0,31.1761,31.1856,31.157,31.157,16849.0
2023-09-01 14:10:00,32.75,32.76,32.74,32.75,7318.0,31.157,31.1665,31.1475,31.157,7318.0
2023-09-01 14:15:00,32.74,32.78,32.74,32.78,18239.0,31.1475,31.1856,31.1475,31.1856,18239.0
2023-09-01 14:20:00,32.78,32.79,32.75,32.76,9057.0,31.1856,31.1951,31.157,31.1665,9057.0
2023-09-01 14:25:00,32.76,32.76,32.72,32.76,13417.0,31.1665,31.1665,31.1285,31.1665,13417.0
2023-09-01 14:30:00,32.75,32.75,32.73,32.73,4598.0,31.157,31.157,31.138,31.138,4598.0
2023-09-01 14:35:00,32.73,32.73,32.71,32.73,13359.0,31.138,31.138,31.119,31.138,13359.0
2023-09-01 14:40:00,32.73,32.75,32.72,32.75,9868.0,31.138,31.157,31.1285,31.157,9868.0
2023-09-01 14:45:00,32.75,32.77,32.74,32.76,12781.0,31.157,31.1761,31.1475,31.1665,12781.0
2023-09-01 14:50:00,32.76,32.76,32.73,32.74,35163.0,31.1665,31.1665,31.138,31.1475,35163.0
2023-09-01 14:55:00,32.74,32.78,32.73,32.76,12055.0,31.1475,31.1856,31.138,31.1665,12055.0
2023-09-01 15:00:00,32.77,32.79,32.76,32.78,11117.0,31.1761,31.1951,31.1665,31.1856,11117.0
2023-09-01 15:05:00,32.78,32.79,32.77,32.79,7083.0,31.1856,31.1951,31.1761,31.1951,7083.0
2023-09-01 15:10:00,32.79,32.8,32.77,32.79,13409.0,31.1951,31.2046,31.1761,31.1951,13409.0
2023-09-01 15:15:00,32.79,32.8,32.78,32.8,9423.0,31.1951,31.2046,31.1856,31.2046,9423.0
2023-09-01 15:20:00,32.8,32.8,32.75,32.79,22679.0,31.2046,31.2046,31.157,31.1951,22679.0
2023-09-01 15:25:00,32.79,32.81,32.79,32.8,10388.0,31.1951,31.2141,31.1951,31.2046,10388.0
2023-09-01 15:30:00,32.8,32.8,32.75,32.76,65815.0,31.2046,31.2046,31.157,31.1665,65815.0
2023-09-01 15:35:00,32.76,32.76,32.72,32.73,44097.0,31.1665,31.1665,31.1285,31.138,44097.0
2023-09-01 15:40:00,32.73,32.77,32.73,32.77,90871.0,31.138,31.1761,31.138,31.1761,90871.0
2023-09-01 15:45:00,32.76,32.81,32.75,32.8,69269.0,31.1665,31.2141,31.157,31.2046,69269.0
2023-09-01 15:50:00,32.8,32.86,32.79,32.86,106288.0,31.2046,31.2617,31.1951,31.2617,106288.0
2023-09-01 15:55:00,32.86,32.89,32.84,32.87,228296.0,31.2617,31.2902,31.2426,31.2712,228296.0
2023-09-05 09:30:00,32.8,32.82,32.75,32.78,56980.0,31.2046,31.2236,31.157,31.1856,56980.0
2023-09-05 09:35:00,32.77,32.77,32.71,32.76,14080.0,31.1761,31.1761,31.119,31.1665,14080.0
2023-09-05 09:40:00,32.75,32.76,32.61,32.62,61737.0,31.157,31.1665,31.0238,31.0333,61737.0
2023-09-05 09:45:00,32.62,32.64,32.53,32.54,57008.0,31.0333,31.0524,30.9477,30.9572,57008.0
2023-09-05 09:50:00,32.53,32.59,32.51,32.54,46486.0,30.9477,31.0048,30.9287,30.9572,46486.0
2023-09-05 09:55:00,32.54,32.55,32.51,32.52,38277.0,30.9572,30.9668,30.9287,30.9382,38277.0
2023-09-05 10:00:00,32.52,32.56,32.48,32.49,38846.0,30.9382,30.9763,30.9002,30.9097,38846.0
2023-09-05 10:05:00,32.5,32.5,32.43,32.43,32283.0,30.9192,30.9192,30.8526,30.8526,32283.0
2023-09-05 10:10:00,32.44,32.47,32.42,32.44,52944.0,30.8621,30.8906,30.8431,30.8621,52944.0
2023-09-05 10:15:00,32.44,32.44,32.38,32.41,29878.0,30.8621,30.8621,30.805,30.8336,29878.0
2023-09-05 10:20:00,32.4,32.4,32.37,32.37,19002.0,30.8241,30.8241,30.7955,30.7955,19002.0
2023-09-05 10:25:00,32.37,32.39,32.32,32.34,21880.0,30.7955,30.8145,30.7479,30.767,21880.0
2023-09-05 10:30:00,32.34,32.38,32.33,32.36,21632.0,30.767,30.805,30.7575,30.786,21632.0
2023-09-05 10:35:00,32.36,32.38,32.33,32.38,21457.0,30.786,30.805,30.7575,30.805,21457.0
2023-09-05 10:40:00,32.38,32.39,32.34,32.38,12274.0,30.805,30.8145,30.767,30.805,12274.0
2023-09-05 10:45:00,32.38,32.44,32.38,32.44,22535.0,30.805,30.8621,30.805,30.8621,22535.0
2023-09-05 10:50:00,32.44,32.45,32.39,32.4,11384.0,30.8621,30.8716,30.8145,30.8241,11384.0
2023-09-05 10:55:00,32.41,32.42,32.39,32.42,12497.0,30.8336,30.8431,30.8145,30.8431,12497.0
2023-09-05 11:00:00,32.41,32.44,32.41,32.43,13419.0,30.8336,30.8621,30.8336,30.8526,13419.0
2023-09-05 11:05:00,32.44,32.45,32.41,32.43,14456.0,30.8621,30.8716,30.8336,30.8526,14456.0
2023-09-05 11:10:00,32.43,32.44,32.4,32.42,13997.0,30.8526,30.8621,30.8241,30.8431,13997.0
2023-09-05 11:15:00,32.42,32.43,32.4,32.42,13767.0,30.8431,30.8526,30.8241,30.8431,13767.0
2023-09-05 11:20:00,32.41,32.42,32.39,32.39,15339.0,30.8336,30.8431,30.8145,30.8145,15339.0
2023-09-05 11:25:00,32.4,32.4,32.35,32.36,22915.0,30.8241,30.8241,30.7765,30.786,22915.0
2023-09-05 11:30:00,32.36,32.38,32.35,32.37,12096.0,30.786,30.805,30.7765,30.7955,12096.0
2023-09-05 11:35:00,32.37,32.44,32.36,32.44,23610.0,30.7955,30.8621,30.786,30.8621,23610.0
2023-09-05 11:40:00,32.44,32.44,32.37,32.38,17522.0,30.8621,30.8621,30.7955,30.805,17522.0
2023-09-05 11:45:00,32.38,32.4,32.36,32.39,10831.0,30.805,30.8241,30.786,30.8145,10831.0
2023-09-05 11:50:00,32.39,32.41,32.34,32.34,17980.0,30.8145,30.8336,30.767,30.767,17980.0
2023-09-05 11:55:00,32.35,32.39,32.35,32.38,13230.0,30.7765,30.8145,30.7765,30.805,13230.0
2023-09-05 12:00:00,32.38,32.4,32.37,32.38,14743.0,30.805,30.8241,30.7955,30.805,14743.0
2023-09-05 12:05:00,32.38,32.39,32.37,32.38,11055.0,30.805,30.8145,30.7955,30.805,11055.0
2023-09-05 12:10:00,32.38,32.43,32.38,32.41,12743.0,30.805,30.8526,30.805,30.8336,12743.0
2023-09-05 12:15:00,32.42,32.42,32.4,32.42,13563.0,30.8431,30.8431,30.8241,30.8431,13563.0
2023-09-05 12:20:00,32.43,32.44,32.4,32.4,14497.0,30.8526,30.8621,30.8241,30.8241,14497.0
2023-09-05 12:25:00,32.4,32.41,32.38,32.4,22554.0,30.8241,30.8336,30.805,30.8241,22554.0
2023-09-05 12:30:00,32.4,32.42,32.39,32.39,10630.0,30.8241,30.8431,30.8145,30.8145,10630.0
2023-09-05 12:35:00,32.39,32.41,32.38,32.4,17111.0,30.8145,30.8336,30.805,30.8241,17111.0
2023-09-05 12:40:00,32.4,32.4,32.38,32.39,21260.0,30.8241,30.8241,30.805,30.8145,21260.0
2023-09-05 12:45:00,32.38,32.42,32.38,32.4,10050.0,30.805,30.8431,30.805,30.8241,10050.0
2023-09-05 12:50:00,32.4,32.44,32.38,32.44,13754.0,30.8241,30.8621,30.805,30.8621,13754.0
2023-09-05 12:55:00,32.44,32.44,32.41,32.41,8181.0,30.8621,30.8621,30.8336,30.8336,8181.0
2023-09-05 13:00:00,32.41,32.41,32.36,32.37,9899.0,30.8336,30.8336,30.786,30.7955,9899.0
2023-09-05 13:05:00,32.37,32.37,32.34,32.34,7490.0,30.7955,30.7955,30.767,30.767,7490.0
2023-09-05 13:10:00,32.33,32.34,32.28,32.29,17285.0,30.7575,30.767,30.7099,30.7194,17285.0
2023-09-05 13:15:00,32.29,32.31,32.27,32.3,13204.0,30.7194,30.7384,30.7004,30.7289,13204.0
2023-09-05 13:20:00,32.3,32.31,32.28,32.29,9016.0,30.7289,30.7384,30.7099,30.7194,9016.0
2023-09-05 13:25:00,32.29,32.29,32.26,32.26,10309.0,30.7194,30.7194,30.6909,30.6909,10309.0
2023-09-05 13:30:00,32.26,32.33,32.26,32.32,13835.0,30.6909,30.7575,30.6909,30.7479,13835.0
2023-09-05 13:35:00,32.32,32.32,32.3,32.3,9511.0,30.7479,30.7479,30.7289,30.7289,9511.0
2023-09-05 13:40:00,32.3,32.32,32.28,32.3,9122.0,30.7289,30.7479,30.7099,30.7289,9122.0
2023-09-05 13:45:00,32.3,32.32,32.28,32.32,11329.0,30.7289,30.7479,30.7099,30.7479,11329.0
2023-09-05 13:50:00,32.32,32.32,32.31,32.32,2933.0,30.7479,30.7479,30.7384,30.7479,2933.0
2023-09-05 13:55:00,32.32,32.35,32.31,32.34,17024.0,30.7479,30.7765,30.7384,30.767,17024.0
2023-09-05 14:00:00,32.35,32.35,32.33,32.33,14410.0,30.7765,30.7765,30.7575,30.7575,14410.0
2023-09-05 14:05:00,32.34,32.34,32.29,32.29,11832.0,30.767,30.767,30.7194,30.7194,11832.0
2023-09-05 14:10:00,32.3,32.31,32.29,32.3,12400.0,30.7289,30.7384,30.7194,30.7289,12400.0
2023-09-05 14:15:00,32.3,32.31,32.29,32.3,7663.0,30.7289,30.7384,30.7194,30.7289,7663.0
2023-09-05 14:20:00,32.3,32.31,32.27,32.27,9040.0,30.7289,30.7384,30.7004,30.7004,9040.0
2023-09-05 14:25:00,32.27,32.28,32.26,32.27,10481.0,30.7004,30.7099,30.6909,30.7004,10481.0
2023-09-05 14:30:00,32.26,32.28,32.26,32.26,15648.0,30.6909,30.7099,30.6909,30.6909,15648.0
2023-09-05 14:35:00,32.27,32.29,32.25,32.27,44791.0,30.7004,30.7194,30.6813,30.7004,44791.0
2023-09-05 14:40:00,32.27,32.35,32.27,32.34,24648.0,30.7004,30.7765,30.7004,30.767,24648.0
2023-09-05 14:45:00,32.34,32.38,32.33,32.34,23291.0,30.767,30.805,30.7575,30.767,23291.0
2023-09-05 14:50:00,32.34,32.34,32.32,32.34,9010.0,30.767,30.767,30.7479,30.767,9010.0
2023-09-05 14:55:00,32.33,32.35,32.33,32.34,7968.0,30.7575,30.7765,30.7575,30.767,7968.0
2023-09-05 15:00:00,32.34,32.35,32.33,32.34,9891.0,30.767,30.7765,30.7575,30.767,9891.0
2023-09-05 15:05:00,32.33,32.33,32.29,32.29,12421.0,30.7575,30.7575,30.7194,30.7194,12421.0
2023-09-05 15:10:00,32.29,32.31,32.26,32.27,18060.0,30.7194,30.7384,30.6909,30.7004,18060.0
2023-09-05 15:15:00,32.27,32.28,32.27,32.27,8185.0,30.7004,30.7099,30.7004,30.7004,8185.0
2023-09-05 15:20:00,32.27,32.3,32.27,32.27,22442.0,30.7004,30.7289,30.7004,30.7004,22442.0
2023-09-05 15:25:00,32.27,32.3,32.27,32.29,25052.0,30.7004,30.7289,30.7004,30.7194,25052.0
2023-09-05 15:30:00,32.3,32.31,32.27,32.3,25335.0,30.7289,30.7384,30.7004,30.7289,25335.0
2023-09-05 15:35:00,32.3,32.33,32.29,32.33,27310.0,30.7289,30.7575,30.7194,30.7575,27310.0
2023-09-05 15:40:00,32.33,32.33,32.31,32.33,24357.0,30.7575,30.7575,30.7384,30.7575,24357.0
2023-09-05 15:45:00,32.33,32.35,32.28,32.29,64602.0,30.7575,30.7765,30.7099,30.7194,64602.0
2023-09-05 15:50:00,32.29,32.29,32.26,32.27,80548.0,30.7194,30.7194,30.6909,30.7004,80548.0
2023-09-05 15:55:00,32.27,32.27,32.2,32.2,293332.0,30.7004,30.7004,30.6338,30.6338,293332.0
2023-09-06 09:30:00,32.01,32.09,31.89,31.94,96781.0,30.453,30.5291,30.3389,30.3864,96781.0
2023-09-06 09:35:00,31.94,31.96,31.65,31.81,102256.0,30.3864,30.4055,30.1105,30.2627,102256.0
2023-09-06 09:40:00,31.81,31.94,31.78,31.83,90164.0,30.2627,30.3864,30.2342,30.2818,90164.0
2023-09-06 09:45:00,31.84,31.91,31.78,31.88,45369.0,30.2913,30.3579,30.2342,30.3293,45369.0
2023-09-06 09:50:00,31.88,32.02,31.88,31.93,103261.0,30.3293,30.4625,30.3293,30.3769,103261.0
2023-09-06 09:55:00,31.93,32.01,31.92,31.98,38276.0,30.3769,30.453,30.3674,30.4245,38276.0
2023-09-06 10:00:00,31.96,31.97,31.86,31.88,41094.0,30.4055,30.415,30.3103,30.3293,41094.0
2023-09-06 10:05:00,31.87,31.96,31.87,31.96,26767.0,30.3198,30.4055,30.3198,30.4055,26767.0
2023-09-06 10:10:00,31.95,32.01,31.94,31.99,30194.0,30.3959,30.453,30.3864,30.434,30194.0
2023-09-06 10:15:00,31.99,32.01,31.97,31.99,34209.0,30.434,30.453,30.415,30.434,34209.0
2023-09-06 10:20:00,31.99,31.99,31.92,31.92,18594.0,30.434,30.434,30.3674,30.3674,18594.0
2023-09-06 10:25:00,31.93,31.95,31.91,31.94,16945.0,30.3769,30.3959,30.3579,30.3864,16945.0
2023-09-06 10:30:00,31.94,31.95,31.91,31.92,19229.0,30.3864,30.3959,30.3579,30.3674,19229.0
2023-09-06 10:35:00,31.92,31.93,31.88,31.91,23154.0,30.3674,30.3769,30.3293,30.3579,23154.0
2023-09-06 10:40:00,31.92,31.92,31.87,31.9,29868.0,30.3674,30.3674,30.3198,30.3484,29868.0
2023-09-06 10:45:00,31.89,31.89,31.81,31.82,44928.0,30.3389,30.3389,30.2627,30.2723,44928.0
2023-09-06 10:50:00,31.82,31.82,31.73,31.74,58025.0,30.2723,30.2723,30.1866,30.1962,58025.0
2023-09-06 10:55:00,31.73,31.74,31.69,31.7,82801.0,30.1866,30.1962,30.1486,30.1581,82801.0
2023-09-06 11:00:00,31.7,31.71,31.67,31.68,71850.0,30.1581,30.1676,30.1296,30.1391,71850.0
2023-09-06 11:05:00,31.68,31.69,31.62,31.65,35992.0,30.1391,30.1486,30.082,30.1105,35992.0
2023-09-06 11:10:00,31.65,31.66,31.6,31.61,29942.0,30.1105,30.12,30.063,30.0725,29942.0
2023-09-06 11:15:00,31.61,31.65,31.59,31.62,28262.0,30.0725,30.1105,30.0534,30.082,28262.0
2023-09-06 11:20:00,31.62,31.62,31.58,31.61,21697.0,30.082,30.082,30.0439,30.0725,21697.0
2023-09-06 11:25:00,31.61,31.63,31.57,31.58,19911.0,30.0725,30.0915,30.0344,30.0439,19911.0
2023-09-06 11:30:00,31.58,31.58,31.55,31.56,19271.0,30.0439,30.0439,30.0154,30.0249,19271.0
2023-09-06 11:35:00,31.56,31.56,31.53,31.53,22478.0,30.0249,30.0249,29.9964,29.9964,22478.0
2023-09-06 11:40:00,31.53,31.59,31.52,31.56,39794.0,29.9964,30.0534,29.9869,30.0249,39794.0
2023-09-06 11:45:00,31.55,31.55,31.51,31.54,25566.0,30.0154,30.0154,29.9773,30.0059,25566.0
2023-09-06 11:50:00,31.53,31.54,31.5,31.5,23384.0,29.9964,30.0059,29.9678,29.9678,23384.0
2023-09-06 11:55:00,31.5,31.53,31.47,31.49,32025.0,29.9678,29.9964,29.9393,29.9583,32025.0
2023-09-06 12:00:00,31.48,31.48,31.46,31.46,19139.0,29.9488,29.9488,29.9298,29.9298,19139.0
2023-09-06 12:05:00,31.46,31.47,31.43,31.44,30176.0,29.9298,29.9393,29.9012,29.9107,30176.0
2023-09-06 12:10:00,31.44,31.47,31.42,31.46,25000.0,29.9107,29.9393,29.8917,29.9298,25000.0
2023-09-06 12:15:00,31.46,31.52,31.45,31.46,91479.0,29.9298,29.9869,29.9203,29.9298,91479.0
2023-09-06 12:20:00,31.47,31.48,31.45,31.46,46824.0,29.9393,29.9488,29.9203,29.9298,46824.0
2023-09-06 12:25:00,31.46,31.47,31.39,31.4,45386.0,29.9298,29.9393,29.8632,29.8727,45386.0
2023-09-06 12:30:00,31.4,31.44,31.38,31.42,27520.0,29.8727,29.9107,29.8537,29.8917,27520.0
2023-09-06 12:35:00,31.42,31.44,31.38,31.42,92333.0,29.8917,29.9107,29.8537,29.8917,92333.0
2023-09-06 12:40:00,31.42,31.45,31.39,31.42,102652.0,29.8917,29.9203,29.8632,29.8917,102652.0
2023-09-06 12:45:00,31.42,31.43,31.38,31.42,95950.0,29.8917,29.9012,29.8537,29.8917,95950.0
2023-09-06 12:50:00,31.42,31.48,31.41,31.44,49544.0,29.8917,29.9488,29.8822,29.9107,49544.0
2023-09-06 12:55:00,31.43,31.45,31.41,31.43,24567.0,29.9012,29.9203,29.8822,29.9012,24567.0
2023-09-06 13:00:00,31.43,31.43,31.39,31.42,29857.0,29.9012,29.9012,29.8632,29.8917,29857.0
2023-09-06 13:05:00,31.42,31.43,31.4,31.41,17797.0,29.8917,29.9012,29.8727,29.8822,17797.0
2023-09-06 13:10:00,31.42,31.47,31.41,31.46,31977.0,29.8917,29.9393,29.8822,29.9298,31977.0
2023-09-06 13:15:00,31.46,31.54,31.46,31.54,34455.0,29.9298,30.0059,29.9298,30.0059,34455.0
2023-09-06 13:20:00,31.53,31.54,31.51,31.53,17545.0,29.9964,30.0059,29.9773,29.9964,17545.0
2023-09-06 13:25:00,31.52,31.53,31.49,31.51,28522.0,29.9869,29.9964,29.9583,29.9773,28522.0
2023-09-06 13:30:00,31.51,31.52,31.48,31.5,17456.0,29.9773,29.9869,29.9488,29.9678,17456.0
2023-09-06 13:35:00,31.49,31.56,31.48,31.56,103068.0,29.9583,30.0249,29.9488,30.0249,103068.0
2023-09-06 13:40:00,31.56,31.61,31.54,31.61,40231.0,30.0249,30.0725,30.0059,30.0725,40231.0
2023-09-06 13:45:00,31.62,31.66,31.61,31.66,30722.0,30.082,30.12,30.0725,30.12,30722.0
2023-09-06 13:50:00,31.66,31.69,31.61,31.62,66440.0,30.12,30.1486,30.0725,30.082,66440.0
2023-09-06 13:55:00,31.62,31.66,31.61,31.64,31916.0,30.082,30.12,30.0725,30.101,31916.0
2023-09-06 14:00:00,31.64,31.66,31.63,31.65,14950.0,30.101,30.12,30.0915,30.1105,14950.0
2023-09-06 14:05:00,31.65,31.66,31.63,31.64,91838.0,30.1105,30.12,30.0915,30.101,91838.0
2023-09-06 14:10:00,31.64,31.64,31.58,31.63,85242.0,30.101,30.101,30.0439,30.0915,85242.0
2023-09-06 14:15:00,31.63,31.67,31.61,31.67,99085.0,30.0915,30.1296,30.0725,30.1296,99085.0
2023-09-06 14:20:00,31.66,31.67,31.62,31.63,101336.0,30.12,30.1296,30.082,30.0915,101336.0
2023-09-06 14:25:00,31.64,31.71,31.62,31.68,135995.0,30.101,30.1676,30.082,30.1391,135995.0
2023-09-06 14:30:00,31.68,31.68,31.65,31.67,43592.0,30.1391,30.1391,30.1105,30.1296,43592.0
2023-09-06 14:35:00,31.67,31.69,31.66,31.68,42241.0,30.1296,30.1486,30.12,30.1391,42241.0
2023-09-06 14:40:00,31.68,31.68,31.63,31.65,51231.0,30.1391,30.1391,30.0915,30.1105,51231.0
2023-09-06 14:45:00,31.66,31.68,31.63,31.67,46888.0,30.12,30.1391,30.0915,30.1296,46888.0
2023-09-06 14:50:00,31.67,31.72,31.66,31.68,42211.0,30.1296,30.1771,30.12,30.1391,42211.0
2023-09-06 14:55:00,31.69,31.69,31.64,31.64,30294.0,30.1486,30.1486,30.101,30.101,30294.0
2023-09-06 15:00:00,31.65,31.67,31.61,31.61,33364.0,30.1105,30.1296,30.0725,30.0725,33364.0
2023-09-06 15:05:00,31.61,31.63,31.61,31.62,31206.0,30.0725,30.0915,30.0725,30.082,31206.0
2023-09-06 15:10:00,31.61,31.65,31.59,31.65,85446.0,30.0725,30.1105,30.0534,30.1105,85446.0
2023-09-06 15:15:00,31.65,31.71,31.64,31.71,318661.0,30.1105,30.1676,30.101,30.1676,318661.0
2023-09-06 15:20:00,31.71,31.76,31.69,31.75,68167.0,30.1676,30.2152,30.1486,30.2057,68167.0
2023-09-06 15:25:00,31.75,31.75,31.68,31.7,74306.0,30.2057,30.2057,30.1391,30.1581,74306.0
2023-09-06 15:30:00,31.7,31.71,31.67,31.7,54840.0,30.1581,30.1676,30.1296,30.1581,54840.0
2023-09-06 15:35:00,31.7,31.76,31.69,31.76,73354.0,30.1581,30.2152,30.1486,30.2152,73354.0
2023-09-06 15:40:00,31.75,31.86,31.75,31.83,112036.0,30.2057,30.3103,30.2057,30.2818,112036.0
2023-09-06 15:45:00,31.84,31.85,31.81,31.84,127280.0,30.2913,30.3008,30.2627,30.2913,127280.0
2023-09-06 15:50:00,31.84,31.86,31.81,31.85,155850.0,30.2913,30.3103,30.2627,30.3008,155850.0
2023-09-06 15:55:00,31.85,31.89,31.84,31.86,344685.0,30.3008,30.3389,30.2913,30.3103,344685.0
2023-09-07 09:30:00,31.38,31.65,31.38,31.65,109749.0,29.8537,30.1105,29.8537,30.1105,109749.0
2023-09-07 09:35:00,31.64,31.84,31.56,31.69,68424.0,30.101,30.2913,30.0249,30.1486,68424.0
2023-09-07 09:40:00,31.69,31.77,31.66,31.72,45398.0,30.1486,30.2247,30.12,30.1771,45398.0
2023-09-07 09:45:00,31.7,31.74,31.6,31.65,28089.0,30.1581,30.1962,30.063,30.1105,28089.0
2023-09-07 09:50:00,31.66,31.71,31.64,31.69,29099.0,30.12,30.1676,30.101,30.1486,29099.0
2023-09-07 09:55:00,31.68,31.7,31.63,31.66,25875.0,30.1391,30.1581,30.0915,30.12,25875.0
2023-09-07 10:00:00,31.66,31.68,31.63,31.66,29130.0,30.12,30.1391,30.0915,30.12,29130.0
2023-09-07 10:05:00,31.66,31.69,31.63,31.64,30104.0,30.12,30.1486,30.0915,30.101,30104.0
2023-09-07 10:10:00,31.65,31.69,31.6,31.61,22830.0,30.1105,30.1486,30.063,30.0725,22830.0
2023-09-07 10:15:00,31.6,31.61,31.57,31.6,17770.0,30.063,30.0725,30.0344,30.063,17770.0
2023-09-07 10:20:00,31.59,31.63,31.58,31.59,15092.0,30.0534,30.0915,30.0439,30.0534,15092.0
2023-09-07 10:25:00,31.59,31.6,31.57,31.6,16344.0,30.0534,30.063,30.0344,30.063,16344.0
2023-09-07 10:30:00,31.6,31.63,31.57,31.58,17474.0,30.063,30.0915,30.0344,30.0439,17474.0
2023-09-07 10:35:00,31.58,31.6,31.56,31.6,23189.0,30.0439,30.063,30.0249,30.063,23189.0
2023-09-07 10:40:00,31.61,31.67,31.6,31.67,19812.0,30.0725,30.1296,30.063,30.1296,19812.0
2023-09-07 10:45:00,31.67,31.68,31.62,31.63,23604.0,30.1296,30.1391,30.082,30.0915,23604.0
2023-09-07 10:50:00,31.62,31.63,31.55,31.56,22991.0,30.082,30.0915,30.0154,30.0249,22991.0
2023-09-07 10:55:00,31.57,31.6,31.56,31.57,13825.0,30.0344,30.063,30.0249,30.0344,13825.0
2023-09-07 11:00:00,31.58,31.58,31.56,31.57,14628.0,30.0439,30.0439,30.0249,30.0344,14628.0
2023-09-07 11:05:00,31.56,31.58,31.53,31.55,11106.0,30.0249,30.0439,29.9964,30.0154,11106.0
2023-09-07 11:10:00,31.56,31.58,31.52,31.52,9408.0,30.0249,30.0439,29.9869,29.9869,9408.0
2023-09-07 11:15:00,31.53,31.56,31.52,31.56,20401.0,29.9964,30.0249,29.9869,30.0249,20401.0
2023-09-07 11:20:00,31.56,31.57,31.51,31.53,11073.0,30.0249,30.0344,29.9773,29.9964,11073.0
2023-09-07 11:25:00,31.53,31.53,31.5,31.51,8806.0,29.9964,29.9964,29.9678,29.9773,8806.0
2023-09-07 11:30:00,31.52,31.56,31.51,31.55,13543.0,29.9869,30.0249,29.9773,30.0154,13543.0
2023-09-07 11:35:00,31.56,31.59,31.56,31.58,11556.0,30.0249,30.0534,30.0249,30.0439,11556.0
2023-09-07 11:40:00,31.57,31.59,31.55,31.56,12369.0,30.0344,30.0534,30.0154,30.0249,12369.0
2023-09-07 11:45:00,31.57,31.57,31.51,31.53,21764.0,30.0344,30.0344,29.9773,29.9964,21764.0
2023-09-07 11:50:00,31.54,31.54,31.49,31.5,12373.0,30.0059,30.0059,29.9583,29.9678,12373.0
2023-09-07 11:55:00,31.51,31.54,31.49,31.53,11326.0,29.9773,30.0059,29.9583,29.9964,11326.0
2023-09-07 12:00:00,31.53,31.54,31.5,31.51,15413.0,29.9964,30.0059,29.9678,29.9773,15413.0
2023-09-07 12:05:00,31.5,31.55,31.49,31.55,19168.0,29.9678,30.0154,29.9583,30.0154,19168.0
2023-09-07 12:10:00,31.55,31.57,31.54,31.57,10984.0,30.0154,30.0344,30.0059,30.0344,10984.0
2023-09-07 12:15:00,31.57,31.59,31.56,31.59,11808.0,30.0344,30.0534,30.0249,30.0534,11808.0
2023-09-07 12:20:00,31.59,31.59,31.55,31.58,24597.0,30.0534,30.0534,30.0154,30.0439,24597.0
2023-09-07 12:25:00,31.59,31.62,31.58,31.6,6412.0,30.0534,30.082,30.0439,30.063,6412.0
2023-09-07 12:30:00,31.6,31.61,31.58,31.59,9849.0,30.063,30.0725,30.0439,30.0534,9849.0
2023-09-07 12:35:00,31.59,31.61,31.57,31.59,10565.0,30.0534,30.0725,30.0344,30.0534,10565.0
2023-09-07 12:40:00,31.59,31.59,31.56,31.56,9982.0,30.0534,30.0534,30.0249,30.0249,9982.0
2023-09-07 12:45:00,31.57,31.59,31.56,31.57,10291.0,30.0344,30.0534,30.0249,30.0344,10291.0
2023-09-07 12:50:00,31.57,31.59,31.56,31.58,9326.0,30.0344,30.0534,30.0249,30.0439,9326.0
2023-09-07 12:55:00,31.58,31.59,31.56,31.56,13718.0,30.0439,30.0534,30.0249,30.0249,13718.0
2023-09-07 13:00:00,31.57,31.62,31.57,31.61,10236.0,30.0344,30.082,30.0344,30.0725,10236.0
2023-09-07 13:05:00,31.61,31.61,31.58,31.58,8089.0,30.0725,30.0725,30.0439,30.0439,8089.0
2023-09-07 13:10:00,31.58,31.6,31.58,31.6,8104.0,30.0439,30.063,30.0439,30.063,8104.0
2023-09-07 13:15:00,31.59,31.62,31.58,31.62,10998.0,30.0534,30.082,30.0439,30.082,10998.0
2023-09-07 13:20:00,31.62,31.63,31.6,31.6,3096.0,30.082,30.0915,30.063,30.063,3096.0
2023-09-07 13:25:00,31.61,31.63,31.6,31.63,9350.0,30.0725,30.0915,30.063,30.0915,9350.0
2023-09-07 13:30:00,31.63,31.63,31.61,31.62,20256.0,30.0915,30.0915,30.0725,30.082,20256.0
2023-09-07 13:35:00,31.62,31.62,31.61,31.62,10067.0,30.082,30.082,30.0725,30.082,10067.0
2023-09-07 13:40:00,31.62,31.62,31.58,31.61,12299.0,30.082,30.082,30.0439,30.0725,12299.0
2023-09-07 13:45:00,31.61,31.62,31.58,31.59,13792.0,30.0725,30.082,30.0439,30.0534,13792.0
2023-09-07 13:50:00,31.59,31.6,31.58,31.59,7400.0,30.0534,30.063,30.0439,30.0534,7400.0
2023-09-07 13:55:00,31.59,31.6,31.57,31.57,19593.0,30.0534,30.063,30.0344,30.0344,19593.0
2023-09-07 14:00:00,31.57,31.6,31.57,31.6,8454.0,30.0344,30.063,30.0344,30.063,8454.0
2023-09-07 14:05:00,31.6,31.6,31.56,31.57,7892.0,30.063,30.063,30.0249,30.0344,7892.0
2023-09-07 14:10:00,31.57,31.57,31.54,31.56,15241.0,30.0344,30.0344,30.0059,30.0249,15241.0
2023-09-07 14:15:00,31.56,31.56,31.52,31.53,8714.0,30.0249,30.0249,29.9869,29.9964,8714.0
2023-09-07 14:20:00,31.53,31.53,31.51,31.52,11045.0,29.9964,29.9964,29.9773,29.9869,11045.0
2023-09-07 14:25:00,31.52,31.52,31.48,31.48,9357.0,29.9869,29.9869,29.9488,29.9488,9357.0
2023-09-07 14:30:00,31.48,31.5,31.45,31.46,16706.0,29.9488,29.9678,29.9203,29.9298,16706.0
2023-09-07 14:35:00,31.45,31.46,31.44,31.45,15804.0,29.9203,29.9298,29.9107,29.9203,15804.0
2023-09-07 14:40:00,31.44,31.49,31.44,31.49,17883.0,29.9107,29.9583,29.9107,29.9583,17883.0
2023-09-07 14:45:00,31.49,31.51,31.48,31.51,15007.0,29.9583,29.9773,29.9488,29.9773,15007.0
2023-09-07 14:50:00,31.51,31.52,31.5,31.5,14745.0,29.9773,29.9869,29.9678,29.9678,14745.0
2023-09-07 14:55:00,31.51,31.52,31.47,31.5,33782.0,29.9773,29.9869,29.9393,29.9678,33782.0
2023-09-07 15:00:00,31.5,31.54,31.5,31.51,21254.0,29.9678,30.0059,29.9678,29.9773,21254.0
2023-09-07 15:05:00,31.51,31.51,31.48,31.49,14421.0,29.9773,29.9773,29.9488,29.9583,14421.0
2023-09-07 15:10:00,31.49,31.53,31.49,31.53,12941.0,29.9583,29.9964,29.9583,29.9964,12941.0
2023-09-07 15:15:00,31.53,31.55,31.51,31.55,33449.0,29.9964,30.0154,29.9773,30.0154,33449.0
2023-09-07 15:20:00,31.55,31.57,31.53,31.56,21707.0,30.0154,30.0344,29.9964,30.0249,21707.0
2023-09-07 15:25:00,31.56,31.56,31.54,31.55,16856.0,30.0249,30.0249,30.0059,30.0154,16856.0
2023-09-07 15:30:00,31.54,31.58,31.54,31.55,50325.0,30.0059,30.0439,30.0059,30.0154,50325.0
2023-09-07 15:35:00,31.55,31.57,31.53,31.56,30898.0,30.0154,30.0344,29.9964,30.0249,30898.0
2023-09-07 15:40:00,31.56,31.58,31.54,31.57,32676.0,30.0249,30.0439,30.0059,30.0344,32676.0
2023-09-07 15:45:00,31.58,31.6,31.57,31.59,48407.0,30.0439,30.063,30.0344,30.0534,48407.0
2023-09-07 15:50:00,31.59,31.61,31.55,31.57,126702.0,30.0534,30.0725,30.0154,30.0344,126702.0
2023-09-07 15:55:00,31.56,31.57,31.5,31.52,219058.0,30.0249,30.0344,29.9678,29.9869,219058.0
2023-09-08 09:30:00,31.46,31.52,31.42,31.42,51718.0,29.9298,29.9869,29.8917,29.8917,51718.0
2023-09-08 09:35:00,31.41,31.44,31.29,31.38,19702.0,29.8822,29.9107,29.768,29.8537,19702.0
2023-09-08 09:40:00,31.36,31.41,31.32,31.35,16016.0,29.8346,29.8822,29.7966,29.8251,16016.0
2023-09-08 09:45:00,31.35,31.38,31.32,31.36,12637.0,29.8251,29.8537,29.7966,29.8346,12637.0
2023-09-08 09:50:00,31.36,31.41,31.31,31.32,66325.0,29.8346,29.8822,29.7871,29.7966,66325.0
2023-09-08 09:55:00,31.31,31.32,31.23,31.29,128191.0,29.7871,29.7966,29.711,29.768,128191.0
2023-09-08 10:00:00,31.29,31.32,31.23,31.25,79882.0,29.768,29.7966,29.711,29.73,79882.0
2023-09-08 10:05:00,31.25,31.27,31.23,31.25,35023.0,29.73,29.749,29.711,29.73,35023.0
2023-09-08 10:10:00,31.25,31.27,31.23,31.24,27551.0,29.73,29.749,29.711,29.7205,27551.0
2023-09-08 10:15:00,31.26,31.26,31.19,31.2,20735.0,29.7395,29.7395,29.6729,29.6824,20735.0
2023-09-08 10:20:00,31.19,31.23,31.19,31.23,35807.0,29.6729,29.711,29.6729,29.711,35807.0
2023-09-08 10:25:00,31.23,31.37,31.22,31.36,16806.0,29.711,29.8441,29.7014,29.8346,16806.0
2023-09-08 10:30:00,31.37,31.41,31.36,31.4,21026.0,29.8441,29.8822,29.8346,29.8727,21026.0
2023-09-08 10:35:00,31.41,31.41,31.37,31.38,13974.0,29.8822,29.8822,29.8441,29.8537,13974.0
2023-09-08 10:40:00,31.38,31.38,31.24,31.28,99212.0,29.8537,29.8537,29.7205,29.7585,99212.0
2023-09-08 10:45:00,31.27,31.3,31.24,31.28,18109.0,29.749,29.7776,29.7205,29.7585,18109.0
2023-09-08 10:50:00,31.29,31.32,31.27,31.3,17713.0,29.768,29.7966,29.749,29.7776,17713.0
2023-09-08 10:55:00,31.3,31.32,31.26,31.27,23394.0,29.7776,29.7966,29.7395,29.749,23394.0
2023-09-08 11:00:00,31.27,31.32,31.26,31.31,36599.0,29.749,29.7966,29.7395,29.7871,36599.0
2023-09-08 11:05:00,31.31,31.31,31.24,31.26,17828.0,29.7871,29.7871,29.7205,29.7395,17828.0
2023-09-08 11:10:00,31.27,31.29,31.24,31.28,14881.0,29.749,29.768,29.7205,29.7585,14881.0
2023-09-08 11:15:00,31.27,31.31,31.25,31.31,19495.0,29.749,29.7871,29.73,29.7871,19495.0
2023-09-08 11:20:00,31.31,31.38,31.3,31.36,30400.0,29.7871,29.8537,29.7776,29.8346,30400.0
2023-09-08 11:25:00,31.35,31.37,31.32,31.35,45152.0,29.8251,29.8441,29.7966,29.8251,45152.0
2023-09-08 11:30:00,31.36,31.38,31.34,31.35,36533.0,29.8346,29.8537,29.8156,29.8251,36533.0
2023-09-08 11:35:00,31.36,31.37,31.31,31.37,43695.0,29.8346,29.8441,29.7871,29.8441,43695.0
2023-09-08 11:40:00,31.37,31.38,31.35,31.36,12303.0,29.8441,29.8537,29.8251,29.8346,12303.0
2023-09-08 11:45:00,31.36,31.37,31.31,31.36,43755.0,29.8346,29.8441,29.7871,29.8346,43755.0
2023-09-08 11:50:00,31.36,31.36,31.33,31.36,37365.0,29.8346,29.8346,29.8061,29.8346,37365.0
2023-09-08 11:55:00,31.36,31.37,31.35,31.36,7227.0,29.8346,29.8441,29.8251,29.8346,7227.0
2023-09-08 12:00:00,31.35,31.36,31.31,31.36,8820.0,29.8251,29.8346,29.7871,29.8346,8820.0
2023-09-08 12:05:00,31.35,31.39,31.34,31.37,23256.0,29.8251,29.8632,29.8156,29.8441,23256.0
2023-09-08 12:10:00,31.37,31.38,31.36,31.37,4932.0,29.8441,29.8537,29.8346,29.8441,4932.0
2023-09-08 12:15:00,31.37,31.39,31.35,31.39,19485.0,29.8441,29.8632,29.8251,29.8632,19485.0
2023-09-08 12:20:00,31.38,31.41,31.37,31.4,14814.0,29.8537,29.8822,29.8441,29.8727,14814.0
2023-09-08 12:25:00,31.4,31.4,31.36,31.4,11171.0,29.8727,29.8727,29.8346,29.8727,11171.0
2023-09-08 12:30:00,31.39,31.4,31.37,31.39,12393.0,29.8632,29.8727,29.8441,29.8632,12393.0
2023-09-08 12:35:00,31.39,31.41,31.37,31.41,22277.0,29.8632,29.8822,29.8441,29.8822,22277.0
2023-09-08 12:40:00,31.41,31.46,31.4,31.45,19428.0,29.8822,29.9298,29.8727,29.9203,19428.0
2023-09-08 12:45:00,31.44,31.44,31.38,31.39,8284.0,29.9107,29.9107,29.8537,29.8632,8284.0
2023-09-08 12:50:00,31.39,31.39,31.37,31.38,6237.0,29.8632,29.8632,29.8441,29.8537,6237.0
2023-09-08 12:55:00,31.38,31.41,31.37,31.4,12077.0,29.8537,29.8822,29.8441,29.8727,12077.0
2023-09-08 13:00:00,31.4,31.41,31.38,31.41,9445.0,29.8727,29.8822,29.8537,29.8822,9445.0
2023-09-08 13:05:00,31.4,31.41,31.38,31.4,10460.0,29.8727,29.8822,29.8537,29.8727,10460.0
2023-09-08 13:10:00,31.4,31.4,31.37,31.38,8992.0,29.8727,29.8727,29.8441,29.8537,8992.0
2023-09-08 13:15:00,31.38,31.4,31.37,31.4,4442.0,29.8537,29.8727,29.8441,29.8727,4442.0
2023-09-08 13:20:00,31.4,31.4,31.36,31.36,20264.0,29.8727,29.8727,29.8346,29.8346,20264.0
2023-09-08 13:25:00,31.35,31.36,31.33,31.35,12670.0,29.8251,29.8346,29.8061,29.8251,12670.0
2023-09-08 13:30:00,31.35,31.36,31.32,31.32,12290.0,29.8251,29.8346,29.7966,29.7966,12290.0
2023-09-08 13:35:00,31.31,31.32,31.29,31.32,9616.0,29.7871,29.7966,29.768,29.7966,9616.0
2023-09-08 13:40:00,31.32,31.32,31.29,31.29,10414.0,29.7966,29.7966,29.768,29.768,10414.0
2023-09-08 13:45:00,31.29,31.29,31.27,31.29,7749.0,29.768,29.768,29.749,29.768,7749.0
2023-09-08 13:50:00,31.29,31.32,31.28,31.31,10200.0,29.768,29.7966,29.7585,29.7871,10200.0
2023-09-08 13:55:00,31.31,31.37,31.3,31.36,12524.0,29.7871,29.8441,29.7776,29.8346,12524.0
2023-09-08 14:00:00,31.36,31.37,31.35,31.37,5066.0,29.8346,29.8441,29.8251,29.8441,5066.0
2023-09-08 14:05:00,31.37,31.37,31.34,31.37,12600.0,29.8441,29.8441,29.8156,29.8441,12600.0
2023-09-08 14:10:00,31.37,31.37,31.31,31.33,17537.0,29.8441,29.8441,29.7871,29.8061,17537.0
2023-09-08 14:15:00,31.32,31.33,31.3,31.32,6285.0,29.7966,29.8061,29.7776,29.7966,6285.0
2023-09-08 14:20:00,31.31,31.33,31.29,31.3,13816.0,29.7871,29.8061,29.768,29.7776,13816.0
2023-09-08 14:25:00,31.3,31.31,31.29,31.31,8167.0,29.7776,29.7871,29.768,29.7871,8167.0
2023-09-08 14:30:00,31.3,31.31,31.29,31.31,10057.0,29.7776,29.7871,29.768,29.7871,10057.0
2023-09-08 14:35:00,31.31,31.33,31.29,31.3,17503.0,29.7871,29.8061,29.768,29.7776,17503.0
2023-09-08 14:40:00,31.3,31.33,31.29,31.32,10438.0,29.7776,29.8061,29.768,29.7966,10438.0
2023-09-08 14:45:00,31.32,31.33,31.3,31.32,10007.0,29.7966,29.8061,29.7776,29.7966,10007.0
2023-09-08 14:50:00,31.32,31.34,31.31,31.32,15059.0,29.7966,29.8156,29.7871,29.7966,15059.0
2023-09-08 14:55:00,31.32,31.33,31.3,31.32,7074.0,29.7966,29.8061,29.7776,29.7966,7074.0
2023-09-08 15:00:00,31.32,31.32,31.27,31.3,10155.0,29.7966,29.7966,29.749,29.7776,10155.0
2023-09-08 15:05:00,31.29,31.33,31.29,31.31,18163.0,29.768,29.8061,29.768,29.7871,18163.0
2023-09-08 15:10:00,31.31,31.31,31.28,31.3,15773.0,29.7871,29.7871,29.7585,29.7776,15773.0
2023-09-08 15:15:00,31.3,31.33,31.28,31.31,14601.0,29.7776,29.8061,29.7585,29.7871,14601.0
2023-09-08 15:20:00,31.31,31.32,31.3,31.32,11841.0,29.7871,29.7966,29.7776,29.7966,11841.0
2023-09-08 15:25:00,31.32,31.32,31.27,31.29,21297.0,29.7966,29.7966,29.749,29.768,21297.0
2023-09-08 15:30:00,31.28,31.34,31.27,31.33,23975.0,29.7585,29.8156,29.749,29.8061,23975.0
2023-09-08 15:35:00,31.33,31.35,31.31,31.33,23376.0,29.8061,29.8251,29.7871,29.8061,23376.0
2023-09-08 15:40:00,31.32,31.36,31.31,31.35,51708.0,29.7966,29.8346,29.7871,29.8251,51708.0
2023-09-08 15:45:00,31.35,31.38,31.35,31.37,48627.0,29.8251,29.8537,29.8251,29.8441,48627.0
2023-09-08 15:50:00,31.37,31.38,31.34,31.35,73987.0,29.8441,29.8537,29.8156,29.8251,73987.0
2023-09-08 15:55:00,31.34,31.39,31.34,31.39,152952.0,29.8156,29.8632,29.8156,29.8632,152952.0
2023-09-11 09:30:00,31.6,31.66,31.48,31.5,39691.0,30.063,30.12,29.9488,29.9678,39691.0
2023-09-11 09:35:00,31.51,31.53,31.47,31.5,10254.0,29.9773,29.9964,29.9393,29.9678,10254.0
2023-09-11 09:40:00,31.5,31.5,31.43,31.44,10066.0,29.9678,29.9678,29.9012,29.9107,10066.0
2023-09-11 09:45:00,31.43,31.43,31.38,31.39,13997.0,29.9012,29.9012,29.8537,29.8632,13997.0
2023-09-11 09:50:00,31.39,31.39,31.33,31.35,11675.0,29.8632,29.8632,29.8061,29.8251,11675.0
2023-09-11 09:55:00,31.34,31.37,31.29,31.3,12445.0,29.8156,29.8441,29.768,29.7776,12445.0
2023-09-11 10:00:00,31.29,31.3,31.23,31.23,13540.0,29.768,29.7776,29.711,29.711,13540.0
2023-09-11 10:05:00,31.21,31.22,31.05,31.16,74983.0,29.6919,29.7014,29.5397,29.6444,74983.0
2023-09-11 10:10:00,31.16,31.16,31.13,31.16,19237.0,29.6444,29.6444,29.6158,29.6444,19237.0
2023-09-11 10:15:00,31.16,31.19,31.16,31.17,6443.0,29.6444,29.6729,29.6444,29.6539,6443.0
2023-09-11 10:20:00,31.17,31.2,31.15,31.19,7092.0,29.6539,29.6824,29.6349,29.6729,7092.0
2023-09-11 10:25:00,31.19,31.22,31.18,31.21,18632.0,29.6729,29.7014,29.6634,29.6919,18632.0
2023-09-11 10:30:00,31.2,31.21,31.16,31.16,6953.0,29.6824,29.6919,29.6444,29.6444,6953.0
2023-09-11 10:35:00,31.16,31.17,31.13,31.14,6412.0,29.6444,29.6539,29.6158,29.6253,6412.0
2023-09-11 10:40:00,31.14,31.14,31.1,31.12,13914.0,29.6253,29.6253,29.5873,29.6063,13914.0
2023-09-11 10:45:00,31.12,31.15,31.11,31.13,10386.0,29.6063,29.6349,29.5968,29.6158,10386.0
2023-09-11 10:50:00,31.12,31.13,31.1,31.12,8407.0,29.6063,29.6158,29.5873,29.6063,8407.0
2023-09-11 10:55:00,31.11,31.12,31.09,31.1,11170.0,29.5968,29.6063,29.5778,29.5873,11170.0
2023-09-11 11:00:00,31.11,31.12,31.05,31.07,23518.0,29.5968,29.6063,29.5397,29.5587,23518.0
2023-09-11 11:05:00,31.06,31.08,31.06,31.08,5419.0,29.5492,29.5683,29.5492,29.5683,5419.0
2023-09-11 11:10:00,31.06,31.08,31.06,31.06,3657.0,29.5492,29.5683,29.5492,29.5492,3657.0
2023-09-11 11:15:00,31.07,31.08,31.05,31.07,13604.0,29.5587,29.5683,29.5397,29.5587,13604.0
2023-09-11 11:20:00,31.06,31.09,31.05,31.08,16837.0,29.5492,29.5778,29.5397,29.5683,16837.0
2023-09-11 11:25:00,31.07,31.09,31.02,31.02,31794.0,29.5587,29.5778,29.5112,29.5112,31794.0
2023-09-11 11:30:00,31.01,31.03,30.98,30.99,36850.0,29.5017,29.5207,29.4731,29.4826,36850.0
2023-09-11 11:35:00,31.0,31.0,30.96,30.99,14285.0,29.4921,29.4921,29.4541,29.4826,14285.0
2023-09-11 11:40:00,31.0,31.01,30.93,30.95,22986.0,29.4921,29.5017,29.4256,29.4446,22986.0
2023-09-11 11:45:00,30.94,30.95,30.93,30.94,10487.0,29.4351,29.4446,29.4256,29.4351,10487.0
2023-09-11 11:50:00,30.94,30.96,30.93,30.96,3930.0,29.4351,29.4541,29.4256,29.4541,3930.0
2023-09-11 11:55:00,30.96,30.96,30.93,30.95,15663.0,29.4541,29.4541,29.4256,29.4446,15663.0
2023-09-11 12:00:00,30.95,30.97,30.94,30.96,8065.0,29.4446,29.4636,29.4351,29.4541,8065.0
2023-09-11 12:05:00,30.96,31.01,30.96,30.99,18315.0,29.4541,29.5017,29.4541,29.4826,18315.0
2023-09-11 12:10:00,31.0,31.01,30.99,31.0,7160.0,29.4921,29.5017,29.4826,29.4921,7160.0
2023-09-11 12:15:00,31.0,31.0,30.98,30.99,7339.0,29.4921,29.4921,29.4731,29.4826,7339.0
2023-09-11 12:20:00,30.99,31.0,30.97,30.99,8591.0,29.4826,29.4921,29.4636,29.4826,8591.0
2023-09-11 12:25:00,30.99,31.03,30.98,31.02,9604.0,29.4826,29.5207,29.4731,29.5112,9604.0
2023-09-11 12:30:00,31.02,31.07,31.02,31.07,4874.0,29.5112,29.5587,29.5112,29.5587,4874.0
2023-09-11 12:35:00,31.07,31.08,31.06,31.08,10992.0,29.5587,29.5683,29.5492,29.5683,10992.0
2023-09-11 12:40:00,31.07,31.1,31.07,31.1,5194.0,29.5587,29.5873,29.5587,29.5873,5194.0
2023-09-11 12:45:00,31.1,31.11,31.09,31.1,7021.0,29.5873,29.5968,29.5778,29.5873,7021.0
2023-09-11 12:50:00,31.1,31.11,31.09,31.11,5861.0,29.5873,29.5968,29.5778,29.5968,5861.0
2023-09-11 12:55:00,31.11,31.12,31.1,31.12,4833.0,29.5968,29.6063,29.5873,29.6063,4833.0
2023-09-11 13:00:00,31.13,31.14,31.11,31.14,6746.0,29.6158,29.6253,29.5968,29.6253,6746.0
2023-09-11 13:05:00,31.14,31.14,31.1,31.12,6397.0,29.6253,29.6253,29.5873,29.6063,6397.0
2023-09-11 13:10:00,31.12,31.12,31.07,31.08,19679.0,29.6063,29.6063,29.5587,29.5683,19679.0
2023-09-11 13:15:00,31.07,31.13,31.07,31.11,34431.0,29.5587,29.6158,29.5587,29.5968,34431.0
2023-09-11 13:20:00,31.1,31.13,31.09,31.12,28383.0,29.5873,29.6158,29.5778,29.6063,28383.0
2023-09-11 13:25:00,31.12,31.12,31.09,31.11,16907.0,29.6063,29.6063,29.5778,29.5968,16907.0
2023-09-11 13:30:00,31.12,31.13,31.1,31.12,15863.0,29.6063,29.6158,29.5873,29.6063,15863.0
2023-09-11 13:35:00,31.12,31.12,31.1,31.12,5406.0,29.6063,29.6063,29.5873,29.6063,5406.0
2023-09-11 13:40:00,31.12,31.12,31.1,31.11,13662.0,29.6063,29.6063,29.5873,29.5968,13662.0
2023-09-11 13:45:00,31.11,31.11,31.06,31.06,24240.0,29.5968,29.5968,29.5492,29.5492,24240.0
2023-09-11 13:50:00,31.07,31.08,31.06,31.07,8620.0,29.5587,29.5683,29.5492,29.5587,8620.0
2023-09-11 13:55:00,31.07,31.08,31.06,31.08,4891.0,29.5587,29.5683,29.5492,29.5683,4891.0
2023-09-11 14:00:00,31.07,31.07,31.04,31.04,8477.0,29.5587,29.5587,29.5302,29.5302,8477.0
2023-09-11 14:05:00,31.05,31.05,31.03,31.04,10832.0,29.5397,29.5397,29.5207,29.5302,10832.0
2023-09-11 14:10:00,31.03,31.03,31.01,31.01,10916.0,29.5207,29.5207,29.5017,29.5017,10916.0
2023-09-11 14:15:00,31.02,31.04,31.01,31.03,30776.0,29.5112,29.5302,29.5017,29.5207,30776.0
2023-09-11 14:20:00,31.03,31.03,31.02,31.03,4229.0,29.5207,29.5207,29.5112,29.5207,4229.0
2023-09-11 14:25:00,31.03,31.04,31.02,31.04,15773.0,29.5207,29.5302,29.5112,29.5302,15773.0
2023-09-11 14:30:00,31.04,31.04,31.03,31.04,4463.0,29.5302,29.5302,29.5207,29.5302,4463.0
2023-09-11 14:35:00,31.04,31.04,31.03,31.04,3099.0,29.5302,29.5302,29.5207,29.5302,3099.0
2023-09-11 14:40:00,31.03,31.04,31.03,31.04,5775.0,29.5207,29.5302,29.5207,29.5302,5775.0
2023-09-11 14:45:00,31.04,31.07,31.03,31.06,41616.0,29.5302,29.5587,29.5207,29.5492,41616.0
2023-09-11 14:50:00,31.05,31.06,31.02,31.04,29547.0,29.5397,29.5492,29.5112,29.5302,29547.0
2023-09-11 14:55:00,31.03,31.04,31.02,31.03,4482.0,29.5207,29.5302,29.5112,29.5207,4482.0
2023-09-11 15:00:00,31.03,31.03,31.02,31.03,4897.0,29.5207,29.5207,29.5112,29.5207,4897.0
2023-09-11 15:05:00,31.03,31.03,31.02,31.03,7923.0,29.5207,29.5207,29.5112,29.5207,7923.0
2023-09-11 15:10:00,31.03,31.03,31.01,31.02,38037.0,29.5207,29.5207,29.5017,29.5112,38037.0
2023-09-11 15:15:00,31.02,31.03,31.02,31.03,8014.0,29.5112,29.5207,29.5112,29.5207,8014.0
2023-09-11 15:20:00,31.03,31.06,31.02,31.04,79718.0,29.5207,29.5492,29.5112,29.5302,79718.0
2023-09-11 15:25:00,31.05,31.07,31.04,31.05,18315.0,29.5397,29.5587,29.5302,29.5397,18315.0
2023-09-11 15:30:00,31.05,31.08,31.05,31.07,33731.0,29.5397,29.5683,29.5397,29.5587,33731.0
2023-09-11 15:35:00,31.07,31.07,31.05,31.05,25745.0,29.5587,29.5587,29.5397,29.5397,25745.0
2023-09-11 15:40:00,31.05,31.06,31.03,31.04,25053.0,29.5397,29.5492,29.5207,29.5302,25053.0
2023-09-11 15:45:00,31.03,31.04,31.02,31.04,39878.0,29.5207,29.5302,29.5112,29.5302,39878.0
2023-09-11 15:50:00,31.04,31.04,31.0,31.01,56647.0,29.5302,29.5302,29.4921,29.5017,56647.0
2023-09-11 15:55:00,31.01,31.05,31.0,31.04,113074.0,29.5017,29.5397,29.4921,29.5302,113074.0
2023-09-12 09:30:00,30.97,31.01,30.93,30.98,43270.0,29.4636,29.5017,29.4256,29.4731,43270.0
2023-09-12 09:35:00,30.99,31.08,30.98,31.05,14584.0,29.4826,29.5683,29.4731,29.5397,14584.0
2023-09-12 09:40:00,31.05,31.11,31.05,31.1,15048.0,29.5397,29.5968,29.5397,29.5873,15048.0
2023-09-12 09:45:00,31.11,31.12,31.03,31.04,21035.0,29.5968,29.6063,29.5207,29.5302,21035.0
2023-09-12 09:50:00,31.05,31.06,31.02,31.03,20865.0,29.5397,29.5492,29.5112,29.5207,20865.0
2023-09-12 09:55:00,31.03,31.05,31.0,31.03,14926.0,29.5207,29.5397,29.4921,29.5207,14926.0
2023-09-12 10:00:00,31.02,31.05,31.01,31.04,22826.0,29.5112,29.5397,29.5017,29.5302,22826.0
2023-09-12 10:05:00,31.04,31.04,30.98,30.99,8594.0,29.5302,29.5302,29.4731,29.4826,8594.0
2023-09-12 10:10:00,30.99,31.01,30.97,31.0,10085.0,29.4826,29.5017,29.4636,29.4921,10085.0
2023-09-12 10:15:00,31.0,31.02,30.99,31.02,10422.0,29.4921,29.5112,29.4826,29.5112,10422.0
2023-09-12 10:20:00,31.01,31.05,30.99,31.05,72500.0,29.5017,29.5397,29.4826,29.5397,72500.0
2023-09-12 10:25:00,31.05,31.06,31.02,31.03,15914.0,29.5397,29.5492,29.5112,29.5207,15914.0
2023-09-12 10:30:00,31.03,31.04,31.01,31.03,19511.0,29.5207,29.5302,29.5017,29.5207,19511.0
2023-09-12 10:35:00,31.02,31.03,31.0,31.01,10197.0,29.5112,29.5207,29.4921,29.5017,10197.0
2023-09-12 10:40:00,31.01,31.01,30.95,30.98,11594.0,29.5017,29.5017,29.4446,29.4731,11594.0
2023-09-12 10:45:00,30.97,31.03,30.97,31.0,14365.0,29.4636,29.5207,29.4636,29.4921,14365.0
2023-09-12 10:50:00,31.0,31.01,30.98,30.99,6239.0,29.4921,29.5017,29.4731,29.4826,6239.0
2023-09-12 10:55:00,30.99,31.05,30.98,31.02,40357.0,29.4826,29.5397,29.4731,29.5112,40357.0
2023-09-12 11:00:00,31.02,31.07,31.02,31.06,10454.0,29.5112,29.5587,29.5112,29.5492,10454.0
2023-09-12 11:05:00,31.07,31.09,31.06,31.08,11692.0,29.5587,29.5778,29.5492,29.5683,11692.0
2023-09-12 11:10:00,31.08,31.09,31.06,31.08,13224.0,29.5683,29.5778,29.5492,29.5683,13224.0
2023-09-12 11:15:00,31.08,31.09,31.07,31.08,6909.0,29.5683,29.5778,29.5587,29.5683,6909.0
2023-09-12 11:20:00,31.09,31.12,31.08,31.12,7616.0,29.5778,29.6063,29.5683,29.6063,7616.0
2023-09-12 11:25:00,31.12,31.13,31.11,31.12,1944.0,29.6063,29.6158,29.5968,29.6063,1944.0
2023-09-12 11:30:00,31.13,31.19,31.13,31.19,15902.0,29.6158,29.6729,29.6158,29.6729,15902.0
2023-09-12 11:35:00,31.19,31.21,31.18,31.21,24046.0,29.6729,29.6919,29.6634,29.6919,24046.0
2023-09-12 11:40:00,31.21,31.22,31.19,31.2,15210.0,29.6919,29.7014,29.6729,29.6824,15210.0
2023-09-12 11:45:00,31.2,31.21,31.18,31.19,15075.0,29.6824,29.6919,29.6634,29.6729,15075.0
2023-09-12 11:50:00,31.19,31.2,31.17,31.18,10636.0,29.6729,29.6824,29.6539,29.6634,10636.0
2023-09-12 11:55:00,31.18,31.19,31.15,31.18,15722.0,29.6634,29.6729,29.6349,29.6634,15722.0
2023-09-12 12:00:00,31.18,31.21,31.16,31.18,38444.0,29.6634,29.6919,29.6444,29.6634,38444.0
2023-09-12 12:05:00,31.17,31.19,31.14,31.18,18551.0,29.6539,29.6729,29.6253,29.6634,18551.0
2023-09-12 12:10:00,31.18,31.23,31.17,31.22,22213.0,29.6634,29.711,29.6539,29.7014,22213.0
2023-09-12 12:15:00,31.21,31.22,31.21,31.22,5445.0,29.6919,29.7014,29.6919,29.7014,5445.0
2023-09-12 12:20:00,31.21,31.23,31.21,31.22,12488.0,29.6919,29.711,29.6919,29.7014,12488.0
2023-09-12 12:25:00,31.23,31.23,31.21,31.23,14236.0,29.711,29.711,29.6919,29.711,14236.0
2023-09-12 12:30:00,31.23,31.23,31.21,31.23,7269.0,29.711,29.711,29.6919,29.711,7269.0
2023-09-12 12:35:00,31.23,31.23,31.22,31.23,2628.0,29.711,29.711,29.7014,29.711,2628.0
2023-09-12 12:40:00,31.23,31.24,31.23,31.24,3524.0,29.711,29.7205,29.711,29.7205,3524.0
2023-09-12 12:45:00,31.24,31.24,31.22,31.24,12609.0,29.7205,29.7205,29.7014,29.7205,12609.0
2023-09-12 12:50:00,31.24,31.24,31.21,31.23,9333.0,29.7205,29.7205,29.6919,29.711,9333.0
2023-09-12 12:55:00,31.23,31.23,31.2,31.22,7147.0,29.711,29.711,29.6824,29.7014,7147.0
2023-09-12 13:00:00,31.23,31.25,31.21,31.23,15161.0,29.711,29.73,29.6919,29.711,15161.0
2023-09-12 13:05:00,31.22,31.24,31.22,31.24,6360.0,29.7014,29.7205,29.7014,29.7205,6360.0
2023-09-12 13:10:00,31.24,31.27,31.23,31.26,14458.0,29.7205,29.749,29.711,29.7395,14458.0
2023-09-12 13:15:00,31.26,31.28,31.25,31.28,13627.0,29.7395,29.7585,29.73,29.7585,13627.0
2023-09-12 13:20:00,31.28,31.32,31.27,31.32,8534.0,29.7585,29.7966,29.749,29.7966,8534.0
2023-09-12 13:25:00,31.32,31.33,31.3,31.32,10144.0,29.7966,29.8061,29.7776,29.7966,10144.0
2023-09-12 13:30:00,31.31,31.33,31.31,31.33,11289.0,29.7871,29.8061,29.7871,29.8061,11289.0
2023-09-12 13:35:00,31.33,31.34,31.3,31.31,11313.0,29.8061,29.8156,29.7776,29.7871,11313.0
2023-09-12 13:40:00,31.32,31.34,31.31,31.31,10154.0,29.7966,29.8156,29.7871,29.7871,10154.0
2023-09-12 13:45:00,31.31,31.32,31.27,31.3,17464.0,29.7871,29.7966,29.749,29.7776,17464.0
2023-09-12 13:50:00,31.3,31.31,31.28,31.3,21578.0,29.7776,29.7871,29.7585,29.7776,21578.0
2023-09-12 13:55:00,31.3,31.31,31.29,31.3,11408.0,29.7776,29.7871,29.768,29.7776,11408.0
2023-09-12 14:00:00,31.29,31.3,31.27,31.28,8188.0,29.768,29.7776,29.749,29.7585,8188.0
2023-09-12 14:05:00,31.27,31.28,31.24,31.25,21707.0,29.749,29.7585,29.7205,29.73,21707.0
2023-09-12 14:10:00,31.25,31.27,31.25,31.27,11370.0,29.73,29.749,29.73,29.749,11370.0
2023-09-12 14:15:00,31.27,31.29,31.24,31.26,18203.0,29.749,29.768,29.7205,29.7395,18203.0
2023-09-12 14:20:00,31.26,31.27,31.24,31.25,6798.0,29.7395,29.749,29.7205,29.73,6798.0
2023-09-12 14:25:00,31.26,31.27,31.24,31.25,14503.0,29.7395,29.749,29.7205,29.73,14503.0
2023-09-12 14:30:00,31.25,31.27,31.22,31.26,30497.0,29.73,29.749,29.7014,29.7395,30497.0
2023-09-12 14:35:00,31.25,31.28,31.25,31.27,38580.0,29.73,29.7585,29.73,29.749,38580.0
2023-09-12 14:40:00,31.27,31.28,31.26,31.28,149953.0,29.749,29.7585,29.7395,29.7585,149953.0
2023-09-12 14:45:00,31.27,31.29,31.25,31.28,47367.0,29.749,29.768,29.73,29.7585,47367.0
2023-09-12 14:50:00,31.28,31.31,31.25,31.31,203392.0,29.7585,29.7871,29.73,29.7871,203392.0
2023-09-12 14:55:00,31.3,31.36,31.3,31.34,121553.0,29.7776,29.8346,29.7776,29.8156,121553.0
2023-09-12 15:00:00,31.33,31.33,31.26,31.28,54377.0,29.8061,29.8061,29.7395,29.7585,54377.0
2023-09-12 15:05:00,31.28,31.33,31.26,31.33,24775.0,29.7585,29.8061,29.7395,29.8061,24775.0
2023-09-12 15:10:00,31.33,31.36,31.32,31.36,19461.0,29.8061,29.8346,29.7966,29.8346,19461.0
2023-09-12 15:15:00,31.36,31.36,31.3,31.3,31039.0,29.8346,29.8346,29.7776,29.7776,31039.0
2023-09-12 15:20:00,31.31,31.33,31.3,31.32,27124.0,29.7871,29.8061,29.7776,29.7966,27124.0
2023-09-12 15:25:00,31.32,31.35,31.29,31.33,33818.0,29.7966,29.8251,29.768,29.8061,33818.0
2023-09-12 15:30:00,31.34,31.36,31.29,31.3,51213.0,29.8156,29.8346,29.768,29.7776,51213.0
2023-09-12 15:35:00,31.3,31.34,31.28,31.34,82096.0,29.7776,29.8156,29.7585,29.8156,82096.0
2023-09-12 15:40:00,31.33,31.37,31.32,31.37,46573.0,29.8061,29.8441,29.7966,29.8441,46573.0
2023-09-12 15:45:00,31.36,31.37,31.33,31.33,135276.0,29.8346,29.8441,29.8061,29.8061,135276.0
2023-09-12 15:50:00,31.34,31.38,31.33,31.37,169568.0,29.8156,29.8537,29.8061,29.8441,169568.0
2023-09-12 15:55:00,31.37,31.4,31.35,31.4,254527.0,29.8441,29.8727,29.8251,29.8727,254527.0
2023-09-13 09:30:00,31.4,31.46,31.29,31.33,35493.0,29.8727,29.9298,29.768,29.8061,35493.0
2023-09-13 09:35:00,31.34,31.42,31.28,31.4,26082.0,29.8156,29.8917,29.7585,29.8727,26082.0
2023-09-13 09:40:00,31.39,31.41,31.32,31.34,36269.0,29.8632,29.8822,29.7966,29.8156,36269.0
2023-09-13 09:45:00,31.34,31.37,31.29,31.32,20504.0,29.8156,29.8441,29.768,29.7966,20504.0
2023-09-13 09:50:00,31.33,31.36,31.29,31.36,13186.0,29.8061,29.8346,29.768,29.8346,13186.0
2023-09-13 09:55:00,31.37,31.47,31.37,31.44,53785.0,29.8441,29.9393,29.8441,29.9107,53785.0
2023-09-13 10:00:00,31.43,31.44,31.37,31.38,9173.0,29.9012,29.9107,29.8441,29.8537,9173.0
2023-09-13 10:05:00,31.37,31.37,31.32,31.36,13204.0,29.8441,29.8441,29.7966,29.8346,13204.0
2023-09-13 10:10:00,31.36,31.37,31.33,31.34,6533.0,29.8346,29.8441,29.8061,29.8156,6533.0
2023-09-13 10:15:00,31.34,31.35,31.31,31.34,12189.0,29.8156,29.8251,29.7871,29.8156,12189.0
2023-09-13 10:20:00,31.34,31.35,31.3,31.34,14957.0,29.8156,29.8251,29.7776,29.8156,14957.0
2023-09-13 10:25:00,31.34,31.37,31.32,31.34,11065.0,29.8156,29.8441,29.7966,29.8156,11065.0
2023-09-13 10:30:00,31.34,31.37,31.32,31.34,18152.0,29.8156,29.8441,29.7966,29.8156,18152.0
2023-09-13 10:35:00,31.34,31.37,31.33,31.35,16242.0,29.8156,29.8441,29.8061,29.8251,16242.0
2023-09-13 10:40:00,31.35,31.37,31.33,31.35,7801.0,29.8251,29.8441,29.8061,29.8251,7801.0
2023-09-13 10:45:00,31.34,31.35,31.32,31.34,7910.0,29.8156,29.8251,29.7966,29.8156,7910.0
2023-09-13 10:50:00,31.34,31.38,31.33,31.38,7692.0,29.8156,29.8537,29.8061,29.8537,7692.0
2023-09-13 10:55:00,31.38,31.42,31.37,31.4,13881.0,29.8537,29.8917,29.8441,29.8727,13881.0
2023-09-13 11:00:00,31.4,31.4,31.37,31.4,6888.0,29.8727,29.8727,29.8441,29.8727,6888.0
2023-09-13 11:05:00,31.4,31.41,31.38,31.4,5559.0,29.8727,29.8822,29.8537,29.8727,5559.0
2023-09-13 11:10:00,31.4,31.42,31.39,31.42,9891.0,29.8727,29.8917,29.8632,29.8917,9891.0
2023-09-13 11:15:00,31.42,31.42,31.41,31.42,4992.0,29.8917,29.8917,29.8822,29.8917,4992.0
2023-09-13 11:20:00,31.41,31.5,31.39,31.46,76120.0,29.8822,29.9678,29.8632,29.9298,76120.0
2023-09-13 11:25:00,31.46,31.48,31.45,31.48,13556.0,29.9298,29.9488,29.9203,29.9488,13556.0
2023-09-13 11:30:00,31.48,31.48,31.41,31.42,19784.0,29.9488,29.9488,29.8822,29.8917,19784.0
2023-09-13 11:35:00,31.42,31.43,31.38,31.38,14420.0,29.8917,29.9012,29.8537,29.8537,14420.0
2023-09-13 11:40:00,31.38,31.39,31.36,31.39,22366.0,29.8537,29.8632,29.8346,29.8632,22366.0
2023-09-13 11:45:00,31.38,31.41,31.37,31.4,19105.0,29.8537,29.8822,29.8441,29.8727,19105.0
2023-09-13 11:50:00,31.4,31.4,31.38,31.39,14084.0,29.8727,29.8727,29.8537,29.8632,14084.0
2023-09-13 11:55:00,31.38,31.41,31.36,31.41,13643.0,29.8537,29.8822,29.8346,29.8822,13643.0
2023-09-13 12:00:00,31.41,31.41,31.35,31.38,15550.0,29.8822,29.8822,29.8251,29.8537,15550.0
2023-09-13 12:05:00,31.38,31.4,31.37,31.38,10601.0,29.8537,29.8727,29.8441,29.8537,10601.0
2023-09-13 12:10:00,31.39,31.4,31.36,31.4,14009.0,29.8632,29.8727,29.8346,29.8727,14009.0
2023-09-13 12:15:00,31.4,31.43,31.38,31.41,31897.0,29.8727,29.9012,29.8537,29.8822,31897.0
2023-09-13 12:20:00,31.4,31.43,31.38,31.43,13444.0,29.8727,29.9012,29.8537,29.9012,13444.0
2023-09-13 12:25:00,31.43,31.44,31.41,31.44,14105.0,29.9012,29.9107,29.8822,29.9107,14105.0
2023-09-13 12:30:00,31.44,31.45,31.42,31.43,12722.0,29.9107,29.9203,29.8917,29.9012,12722.0
2023-09-13 12:35:00,31.44,31.44,31.42,31.43,17536.0,29.9107,29.9107,29.8917,29.9012,17536.0
2023-09-13 12:40:00,31.44,31.45,31.42,31.44,19513.0,29.9107,29.9203,29.8917,29.9107,19513.0
2023-09-13 12:45:00,31.43,31.45,31.39,31.44,10983.0,29.9012,29.9203,29.8632,29.9107,10983.0
2023-09-13 12:50:00,31.44,31.47,31.44,31.46,13763.0,29.9107,29.9393,29.9107,29.9298,13763.0
2023-09-13 12:55:00,31.46,31.47,31.45,31.46,11686.0,29.9298,29.9393,29.9203,29.9298,11686.0
2023-09-13 13:00:00,31.46,31.47,31.44,31.45,10260.0,29.9298,29.9393,29.9107,29.9203,10260.0
2023-09-13 13:05:00,31.45,31.46,31.44,31.45,9865.0,29.9203,29.9298,29.9107,29.9203,9865.0
2023-09-13 13:10:00,31.45,31.46,31.43,31.45,12621.0,29.9203,29.9298,29.9012,29.9203,12621.0
2023-09-13 13:15:00,31.45,31.45,31.41,31.43,8699.0,29.9203,29.9203,29.8822,29.9012,8699.0
2023-09-13 13:20:00,31.43,31.45,31.43,31.43,8064.0,29.9012,29.9203,29.9012,29.9012,8064.0
2023-09-13 13:25:00,31.44,31.45,31.4,31.41,6012.0,29.9107,29.9203,29.8727,29.8822,6012.0
2023-09-13 13:30:00,31.4,31.41,31.39,31.41,9294.0,29.8727,29.8822,29.8632,29.8822,9294.0
2023-09-13 13:35:00,31.41,31.41,31.39,31.4,3173.0,29.8822,29.8822,29.8632,29.8727,3173.0
2023-09-13 13:40:00,31.39,31.42,31.39,31.4,6659.0,29.8632,29.8917,29.8632,29.8727,6659.0
2023-09-13 13:45:00,31.4,31.41,31.39,31.4,11409.0,29.8727,29.8822,29.8632,29.8727,11409.0
2023-09-13 13:50:00,31.4,31.4,31.36,31.37,11651.0,29.8727,29.8727,29.8346,29.8441,11651.0
2023-09-13 13:55:00,31.37,31.38,31.36,31.36,11106.0,29.8441,29.8537,29.8346,29.8346,11106.0
2023-09-13 14:00:00,31.36,31.37,31.33,31.33,5429.0,29.8346,29.8441,29.8061,29.8061,5429.0
2023-09-13 14:05:00,31.32,31.34,31.31,31.33,12557.0,29.7966,29.8156,29.7871,29.8061,12557.0
2023-09-13 14:10:00,31.34,31.34,31.32,31.34,7007.0,29.8156,29.8156,29.7966,29.8156,7007.0
2023-09-13 14:15:00,31.33,31.33,31.3,31.31,20469.0,29.8061,29.8061,29.7776,29.7871,20469.0
2023-09-13 14:20:00,31.32,31.32,31.28,31.29,11100.0,29.7966,29.7966,29.7585,29.768,11100.0
2023-09-13 14:25:00,31.29,31.3,31.28,31.29,17336.0,29.768,29.7776,29.7585,29.768,17336.0
2023-09-13 14:30:00,31.29,31.3,31.28,31.29,10244.0,29.768,29.7776,29.7585,29.768,10244.0
2023-09-13 14:35:00,31.3,31.31,31.28,31.29,12317.0,29.7776,29.7871,29.7585,29.768,12317.0
2023-09-13 14:40:00,31.3,31.3,31.28,31.29,4310.0,29.7776,29.7776,29.7585,29.768,4310.0
2023-09-13 14:45:00,31.28,31.31,31.27,31.28,20191.0,29.7585,29.7871,29.749,29.7585,20191.0
2023-09-13 14:50:00,31.29,31.29,31.23,31.23,13345.0,29.768,29.768,29.711,29.711,13345.0
2023-09-13 14:55:00,31.21,31.26,31.21,31.25,22377.0,29.6919,29.7395,29.6919,29.73,22377.0
2023-09-13 15:00:00,31.25,31.25,31.2,31.21,7720.0,29.73,29.73,29.6824,29.6919,7720.0
2023-09-13 15:05:00,31.2,31.21,31.18,31.19,18288.0,29.6824,29.6919,29.6634,29.6729,18288.0
2023-09-13 15:10:00,31.2,31.21,31.19,31.2,10974.0,29.6824,29.6919,29.6729,29.6824,10974.0
2023-09-13 15:15:00,31.19,31.24,31.19,31.21,32760.0,29.6729,29.7205,29.6729,29.6919,32760.0
2023-09-13 15:20:00,31.21,31.22,31.19,31.21,12098.0,29.6919,29.7014,29.6729,29.6919,12098.0
2023-09-13 15:25:00,31.22,31.23,31.21,31.23,17386.0,29.7014,29.711,29.6919,29.711,17386.0
2023-09-13 15:30:00,31.23,31.27,31.22,31.27,19014.0,29.711,29.749,29.7014,29.749,19014.0
2023-09-13 15:35:00,31.27,31.29,31.26,31.28,13799.0,29.749,29.768,29.7395,29.7585,13799.0
2023-09-13 15:40:00,31.28,31.3,31.26,31.26,35205.0,29.7585,29.7776,29.7395,29.7395,35205.0
2023-09-13 15:45:00,31.26,31.27,31.25,31.26,30215.0,29.7395,29.749,29.73,29.7395,30215.0
2023-09-13 15:50:00,31.25,31.3,31.24,31.27,82836.0,29.73,29.7776,29.7205,29.749,82836.0
2023-09-13 15:55:00,31.27,31.28,31.25,31.27,141210.0,29.749,29.7585,29.73,29.749,141210.0
2023-09-14 09:30:00,31.45,31.56,31.45,31.53,39549.0,29.9203,30.0249,29.9203,29.9964,39549.0
2023-09-14 09:35:00,31.55,31.57,31.47,31.49,11560.0,30.0154,30.0344,29.9393,29.9583,11560.0
2023-09-14 09:40:00,31.47,31.52,31.4,31.42,28930.0,29.9393,29.9869,29.8727,29.8917,28930.0
2023-09-14 09:45:00,31.41,31.42,31.32,31.35,21427.0,29.8822,29.8917,29.7966,29.8251,21427.0
2023-09-14 09:50:00,31.36,31.41,31.35,31.41,42678.0,29.8346,29.8822,29.8251,29.8822,42678.0
2023-09-14 09:55:00,31.4,31.47,31.4,31.46,25824.0,29.8727,29.9393,29.8727,29.9298,25824.0
2023-09-14 10:00:00,31.47,31.49,31.42,31.46,18816.0,29.9393,29.9583,29.8917,29.9298,18816.0
2023-09-14 10:05:00,31.45,31.45,31.37,31.37,20766.0,29.9203,29.9203,29.8441,29.8441,20766.0
2023-09-14 10:10:00,31.37,31.41,31.36,31.39,10384.0,29.8441,29.8822,29.8346,29.8632,10384.0
2023-09-14 10:15:00,31.39,31.42,31.38,31.4,7394.0,29.8632,29.8917,29.8537,29.8727,7394.0
2023-09-14 10:20:00,31.4,31.44,31.39,31.43,18585.0,29.8727,29.9107,29.8632,29.9012,18585.0
2023-09-14 10:25:00,31.43,31.44,31.39,31.44,11522.0,29.9012,29.9107,29.8632,29.9107,11522.0
2023-09-14 10:30:00,31.44,31.46,31.42,31.45,8015.0,29.9107,29.9298,29.8917,29.9203,8015.0
2023-09-14 10:35:00,31.45,31.45,31.41,31.42,17482.0,29.9203,29.9203,29.8822,29.8917,17482.0
2023-09-14 10:40:00,31.42,31.43,31.37,31.4,35312.0,29.8917,29.9012,29.8441,29.8727,35312.0
2023-09-14 10:45:00,31.4,31.41,31.35,31.4,30495.0,29.8727,29.8822,29.8251,29.8727,30495.0
2023-09-14 10:50:00,31.4,31.42,31.37,31.38,38531.0,29.8727,29.8917,29.8441,29.8537,38531.0
2023-09-14 10:55:00,31.38,31.41,31.37,31.41,14781.0,29.8537,29.8822,29.8441,29.8822,14781.0
2023-09-14 11:00:00,31.41,31.42,31.38,31.41,15728.0,29.8822,29.8917,29.8537,29.8822,15728.0
2023-09-14 11:05:00,31.41,31.41,31.38,31.38,17108.0,29.8822,29.8822,29.8537,29.8537,17108.0
2023-09-14 11:10:00,31.39,31.39,31.34,31.35,15938.0,29.8632,29.8632,29.8156,29.8251,15938.0
2023-09-14 11:15:00,31.35,31.36,31.3,31.34,23008.0,29.8251,29.8346,29.7776,29.8156,23008.0
2023-09-14 11:20:00,31.34,31.34,31.31,31.33,13560.0,29.8156,29.8156,29.7871,29.8061,13560.0
2023-09-14 11:25:00,31.34,31.35,31.32,31.34,14815.0,29.8156,29.8251,29.7966,29.8156,14815.0
2023-09-14 11:30:00,31.33,31.33,31.31,31.32,4144.0,29.8061,29.8061,29.7871,29.7966,4144.0
2023-09-14 11:35:00,31.31,31.32,31.29,31.31,7712.0,29.7871,29.7966,29.768,29.7871,7712.0
2023-09-14 11:40:00,31.31,31.32,31.29,31.32,15487.0,29.7871,29.7966,29.768,29.7966,15487.0
2023-09-14 11:45:00,31.32,31.34,31.3,31.33,6433.0,29.7966,29.8156,29.7776,29.8061,6433.0
2023-09-14 11:50:00,31.34,31.36,31.34,31.34,15774.0,29.8156,29.8346,29.8156,29.8156,15774.0
2023-09-14 11:55:00,31.35,31.37,31.34,31.37,3925.0,29.8251,29.8441,29.8156,29.8441,3925.0
2023-09-14 12:00:00,31.36,31.37,31.35,31.36,8209.0,29.8346,29.8441,29.8251,29.8346,8209.0
2023-09-14 12:05:00,31.35,31.36,31.34,31.35,6226.0,29.8251,29.8346,29.8156,29.8251,6226.0
2023-09-14 12:10:00,31.35,31.35,31.31,31.33,13163.0,29.8251,29.8251,29.7871,29.8061,13163.0
2023-09-14 12:15:00,31.33,31.36,31.33,31.34,8944.0,29.8061,29.8346,29.8061,29.8156,8944.0
2023-09-14 12:20:00,31.35,31.35,31.33,31.34,4892.0,29.8251,29.8251,29.8061,29.8156,4892.0
2023-09-14 12:25:00,31.34,31.37,31.34,31.37,9906.0,29.8156,29.8441,29.8156,29.8441,9906.0
2023-09-14 12:30:00,31.38,31.4,31.37,31.4,10357.0,29.8537,29.8727,29.8441,29.8727,10357.0
2023-09-14 12:35:00,31.4,31.41,31.39,31.41,6183.0,29.8727,29.8822,29.8632,29.8822,6183.0
2023-09-14 12:40:00,31.41,31.42,31.38,31.39,15763.0,29.8822,29.8917,29.8537,29.8632,15763.0
2023-09-14 12:45:00,31.4,31.42,31.4,31.42,3853.0,29.8727,29.8917,29.8727,29.8917,3853.0
2023-09-14 12:50:00,31.43,31.44,31.4,31.4,23630.0,29.9012,29.9107,29.8727,29.8727,23630.0
2023-09-14 12:55:00,31.4,31.43,31.39,31.43,12320.0,29.8727,29.9012,29.8632,29.9012,12320.0
2023-09-14 13:00:00,31.43,31.43,31.38,31.39,8849.0,29.9012,29.9012,29.8537,29.8632,8849.0
2023-09-14 13:05:00,31.39,31.39,31.37,31.38,17699.0,29.8632,29.8632,29.8441,29.8537,17699.0
2023-09-14 13:10:00,31.39,31.41,31.39,31.4,5911.0,29.8632,29.8822,29.8632,29.8727,5911.0
2023-09-14 13:15:00,31.4,31.41,31.39,31.41,4000.0,29.8727,29.8822,29.8632,29.8822,4000.0
2023-09-14 13:20:00,31.4,31.4,31.36,31.37,9039.0,29.8727,29.8727,29.8346,29.8441,9039.0
2023-09-14 13:25:00,31.37,31.4,31.35,31.39,29545.0,29.8441,29.8727,29.8251,29.8632,29545.0
2023-09-14 13:30:00,31.39,31.4,31.38,31.4,8107.0,29.8632,29.8727,29.8537,29.8727,8107.0
2023-09-14 13:35:00,31.4,31.4,31.39,31.39,6474.0,29.8727,29.8727,29.8632,29.8632,6474.0
2023-09-14 13:40:00,31.39,31.4,31.38,31.38,9522.0,29.8632,29.8727,29.8537,29.8537,9522.0
2023-09-14 13:45:00,31.38,31.39,31.35,31.36,10567.0,29.8537,29.8632,29.8251,29.8346,10567.0
2023-09-14 13:50:00,31.36,31.37,31.35,31.36,5830.0,29.8346,29.8441,29.8251,29.8346,5830.0
2023-09-14 13:55:00,31.36,31.37,31.34,31.35,12324.0,29.8346,29.8441,29.8156,29.8251,12324.0
2023-09-14 14:00:00,31.35,31.37,31.33,31.36,13821.0,29.8251,29.8441,29.8061,29.8346,13821.0
2023-09-14 14:05:00,31.36,31.37,31.34,31.35,10195.0,29.8346,29.8441,29.8156,29.8251,10195.0
2023-09-14 14:10:00,31.35,31.36,31.33,31.35,13490.0,29.8251,29.8346,29.8061,29.8251,13490.0
2023-09-14 14:15:00,31.35,31.36,31.32,31.34,17656.0,29.8251,29.8346,29.7966,29.8156,17656.0
2023-09-14 14:20:00,31.34,31.36,31.33,31.35,14291.0,29.8156,29.8346,29.8061,29.8251,14291.0
2023-09-14 14:25:00,31.34,31.35,31.33,31.34,9687.0,29.8156,29.8251,29.8061,29.8156,9687.0
2023-09-14 14:30:00,31.34,31.36,31.33,31.35,16442.0,29.8156,29.8346,29.8061,29.8251,16442.0
2023-09-14 14:35:00,31.35,31.36,31.33,31.35,24578.0,29.8251,29.8346,29.8061,29.8251,24578.0
2023-09-14 14:40:00,31.35,31.37,31.34,31.37,16820.0,29.8251,29.8441,29.8156,29.8441,16820.0
2023-09-14 14:45:00,31.37,31.37,31.35,31.37,30806.0,29.8441,29.8441,29.8251,29.8441,30806.0
2023-09-14 14:50:00,31.37,31.37,31.36,31.37,7455.0,29.8441,29.8441,29.8346,29.8441,7455.0
2023-09-14 14:55:00,31.37,31.4,31.36,31.4,38205.0,29.8441,29.8727,29.8346,29.8727,38205.0
2023-09-14 15:00:00,31.4,31.41,31.38,31.41,31901.0,29.8727,29.8822,29.8537,29.8822,31901.0
2023-09-14 15:05:00,31.41,31.41,31.39,31.4,22433.0,29.8822,29.8822,29.8632,29.8727,22433.0
2023-09-14 15:10:00,31.4,31.42,31.39,31.4,27176.0,29.8727,29.8917,29.8632,29.8727,27176.0
2023-09-14 15:15:00,31.4,31.4,31.39,31.39,18673.0,29.8727,29.8727,29.8632,29.8632,18673.0
2023-09-14 15:20:00,31.39,31.4,31.36,31.38,36609.0,29.8632,29.8727,29.8346,29.8537,36609.0
2023-09-14 15:25:00,31.38,31.39,31.35,31.38,41971.0,29.8537,29.8632,29.8251,29.8537,41971.0
2023-09-14 15:30:00,31.38,31.39,31.37,31.38,41531.0,29.8537,29.8632,29.8441,29.8537,41531.0
2023-09-14 15:35:00,31.37,31.39,31.36,31.37,47000.0,29.8441,29.8632,29.8346,29.8441,47000.0
2023-09-14 15:40:00,31.36,31.4,31.35,31.39,70443.0,29.8346,29.8727,29.8251,29.8632,70443.0
2023-09-14 15:45:00,31.39,31.4,31.37,31.39,54660.0,29.8632,29.8727,29.8441,29.8632,54660.0
2023-09-14 15:50:00,31.39,31.44,31.38,31.43,122949.0,29.8632,29.9107,29.8537,29.9012,122949.0
2023-09-14 15:55:00,31.43,31.48,31.42,31.48,214791.0,29.9012,29.9488,29.8917,29.9488,214791.0
2023-09-15 09:30:00,31.28,31.35,31.12,31.35,532340.0,29.7585,29.8251,29.6063,29.8251,532340.0
2023-09-15 09:35:00,31.31,31.36,31.29,31.34,29128.0,29.7871,29.8346,29.768,29.8156,29128.0
2023-09-15 09:40:00,31.34,31.45,31.31,31.45,26750.0,29.8156,29.9203,29.7871,29.9203,26750.0
2023-09-15 09:45:00,31.45,31.47,31.41,31.44,22622.0,29.9203,29.9393,29.8822,29.9107,22622.0
2023-09-15 09:50:00,31.44,31.44,31.37,31.41,18329.0,29.9107,29.9107,29.8441,29.8822,18329.0
2023-09-15 09:55:00,31.42,31.46,31.41,31.46,5600.0,29.8917,29.9298,29.8822,29.9298,5600.0
2023-09-15 10:00:00,31.46,31.52,31.44,31.49,11022.0,29.9298,29.9869,29.9107,29.9583,11022.0
2023-09-15 10:05:00,31.49,31.53,31.47,31.5,29799.0,29.9583,29.9964,29.9393,29.9678,29799.0
2023-09-15 10:10:00,31.49,31.5,31.47,31.49,9269.0,29.9583,29.9678,29.9393,29.9583,9269.0
2023-09-15 10:15:00,31.49,31.51,31.47,31.51,10758.0,29.9583,29.9773,29.9393,29.9773,10758.0
2023-09-15 10:20:00,31.5,31.51,31.47,31.5,13004.0,29.9678,29.9773,29.9393,29.9678,13004.0
2023-09-15 10:25:00,31.5,31.5,31.45,31.46,4175.0,29.9678,29.9678,29.9203,29.9298,4175.0
2023-09-15 10:30:00,31.46,31.49,31.45,31.49,8121.0,29.9298,29.9583,29.9203,29.9583,8121.0
2023-09-15 10:35:00,31.49,31.5,31.46,31.46,8559.0,29.9583,29.9678,29.9298,29.9298,8559.0
2023-09-15 10:40:00,31.46,31.47,31.43,31.46,5519.0,29.9298,29.9393,29.9012,29.9298,5519.0
2023-09-15 10:45:00,31.46,31.47,31.42,31.43,17697.0,29.9298,29.9393,29.8917,29.9012,17697.0
2023-09-15 10:50:00,31.43,31.43,31.39,31.42,18270.0,29.9012,29.9012,29.8632,29.8917,18270.0
2023-09-15 10:55:00,31.42,31.42,31.36,31.38,11236.0,29.8917,29.8917,29.8346,29.8537,11236.0
2023-09-15 11:00:00,31.38,31.38,31.36,31.37,18064.0,29.8537,29.8537,29.8346,29.8441,18064.0
2023-09-15 11:05:00,31.37,31.39,31.36,31.39,19890.0,29.8441,29.8632,29.8346,29.8632,19890.0
2023-09-15 11:10:00,31.39,31.4,31.37,31.39,19639.0,29.8632,29.8727,29.8441,29.8632,19639.0
2023-09-15 11:15:00,31.38,31.39,31.37,31.38,7578.0,29.8537,29.8632,29.8441,29.8537,7578.0
2023-09-15 11:20:00,31.38,31.4,31.37,31.4,17081.0,29.8537,29.8727,29.8441,29.8727,17081.0
2023-09-15 11:25:00,31.4,31.42,31.38,31.41,17672.0,29.8727,29.8917,29.8537,29.8822,17672.0
2023-09-15 11:30:00,31.41,31.43,31.4,31.4,15075.0,29.8822,29.9012,29.8727,29.8727,15075.0
2023-09-15 11:35:00,31.4,31.44,31.4,31.42,24820.0,29.8727,29.9107,29.8727,29.8917,24820.0
2023-09-15 11:40:00,31.41,31.43,31.4,31.4,9723.0,29.8822,29.9012,29.8727,29.8727,9723.0
2023-09-15 11:45:00,31.4,31.43,31.38,31.43,17298.0,29.8727,29.9012,29.8537,29.9012,17298.0
2023-09-15 11:50:00,31.43,31.43,31.4,31.4,12301.0,29.9012,29.9012,29.8727,29.8727,12301.0
2023-09-15 11:55:00,31.4,31.43,31.39,31.4,81791.0,29.8727,29.9012,29.8632,29.8727,81791.0
2023-09-15 12:00:00,31.41,31.42,31.4,31.42,10045.0,29.8822,29.8917,29.8727,29.8917,10045.0
2023-09-15 12:05:00,31.42,31.43,31.41,31.43,8870.0,29.8917,29.9012,29.8822,29.9012,8870.0
2023-09-15 12:10:00,31.42,31.43,31.4,31.41,14663.0,29.8917,29.9012,29.8727,29.8822,14663.0
2023-09-15 12:15:00,31.41,31.42,31.4,31.42,15610.0,29.8822,29.8917,29.8727,29.8917,15610.0
2023-09-15 12:20:00,31.42,31.42,31.41,31.42,8193.0,29.8917,29.8917,29.8822,29.8917,8193.0
2023-09-15 12:25:00,31.42,31.42,31.38,31.39,13177.0,29.8917,29.8917,29.8537,29.8632,13177.0
2023-09-15 12:30:00,31.39,31.39,31.37,31.38,11622.0,29.8632,29.8632,29.8441,29.8537,11622.0
2023-09-15 12:35:00,31.38,31.38,31.37,31.38,18573.0,29.8537,29.8537,29.8441,29.8537,18573.0
2023-09-15 12:40:00,31.38,31.38,31.36,31.36,8524.0,29.8537,29.8537,29.8346,29.8346,8524.0
2023-09-15 12:45:00,31.36,31.37,31.35,31.36,22511.0,29.8346,29.8441,29.8251,29.8346,22511.0
2023-09-15 12:50:00,31.36,31.37,31.33,31.35,29177.0,29.8346,29.8441,29.8061,29.8251,29177.0
2023-09-15 12:55:00,31.34,31.34,31.32,31.33,7064.0,29.8156,29.8156,29.7966,29.8061,7064.0
2023-09-15 13:00:00,31.33,31.33,31.3,31.31,6955.0,29.8061,29.8061,29.7776,29.7871,6955.0
2023-09-15 13:05:00,31.3,31.31,31.3,31.31,17286.0,29.7776,29.7871,29.7776,29.7871,17286.0
2023-09-15 13:10:00,31.31,31.31,31.26,31.28,57960.0,29.7871,29.7871,29.7395,29.7585,57960.0
2023-09-15 13:15:00,31.28,31.29,31.26,31.28,16386.0,29.7585,29.768,29.7395,29.7585,16386.0
2023-09-15 13:20:00,31.28,31.29,31.27,31.28,25454.0,29.7585,29.768,29.749,29.7585,25454.0
2023-09-15 13:25:00,31.28,31.29,31.25,31.26,29817.0,29.7585,29.768,29.73,29.7395,29817.0
2023-09-15 13:30:00,31.26,31.28,31.23,31.27,29298.0,29.7395,29.7585,29.711,29.749,29298.0
2023-09-15 13:35:00,31.27,31.29,31.26,31.29,26155.0,29.749,29.768,29.7395,29.768,26155.0
2023-09-15 13:40:00,31.29,31.32,31.28,31.32,27058.0,29.768,29.7966,29.7585,29.7966,27058.0
2023-09-15 13:45:00,31.32,31.32,31.3,31.31,9207.0,29.7966,29.7966,29.7776,29.7871,9207.0
2023-09-15 13:50:00,31.31,31.35,31.3,31.33,60223.0,29.7871,29.8251,29.7776,29.8061,60223.0
2023-09-15 13:55:00,31.33,31.34,31.32,31.34,10790.0,29.8061,29.8156,29.7966,29.8156,10790.0
2023-09-15 14:00:00,31.34,31.34,31.32,31.34,13296.0,29.8156,29.8156,29.7966,29.8156,13296.0
2023-09-15 14:05:00,31.34,31.34,31.31,31.33,50351.0,29.8156,29.8156,29.7871,29.8061,50351.0
2023-09-15 14:10:00,31.33,31.35,31.31,31.32,13456.0,29.8061,29.8251,29.7871,29.7966,13456.0
2023-09-15 14:15:00,31.31,31.34,31.3,31.33,32241.0,29.7871,29.8156,29.7776,29.8061,32241.0
2023-09-15 14:20:00,31.33,31.34,31.32,31.33,15650.0,29.8061,29.8156,29.7966,29.8061,15650.0
2023-09-15 14:25:00,31.32,31.33,31.3,31.31,19486.0,29.7966,29.8061,29.7776,29.7871,19486.0
2023-09-15 14:30:00,31.3,31.34,31.3,31.34,21707.0,29.7776,29.8156,29.7776,29.8156,21707.0
2023-09-15 14:35:00,31.33,31.36,31.32,31.34,48586.0,29.8061,29.8346,29.7966,29.8156,48586.0
2023-09-15 14:40:00,31.35,31.35,31.34,31.35,6637.0,29.8251,29.8251,29.8156,29.8251,6637.0
2023-09-15 14:45:00,31.35,31.35,31.33,31.35,32529.0,29.8251,29.8251,29.8061,29.8251,32529.0
2023-09-15 14:50:00,31.35,31.38,31.34,31.37,40552.0,29.8251,29.8537,29.8156,29.8441,40552.0
2023-09-15 14:55:00,31.37,31.41,31.36,31.41,24457.0,29.8441,29.8822,29.8346,29.8822,24457.0
2023-09-15 15:00:00,31.4,31.42,31.39,31.4,14835.0,29.8727,29.8917,29.8632,29.8727,14835.0
2023-09-15 15:05:00,31.4,31.4,31.36,31.38,47075.0,29.8727,29.8727,29.8346,29.8537,47075.0
2023-09-15 15:10:00,31.38,31.38,31.34,31.35,26003.0,29.8537,29.8537,29.8156,29.8251,26003.0
2023-09-15 15:15:00,31.35,31.35,31.34,31.34,17943.0,29.8251,29.8251,29.8156,29.8156,17943.0
2023-09-15 15:20:00,31.34,31.35,31.3,31.3,12646.0,29.8156,29.8251,29.7776,29.7776,12646.0
2023-09-15 15:25:00,31.31,31.31,31.29,31.3,23060.0,29.7871,29.7871,29.768,29.7776,23060.0
2023-09-15 15:30:00,31.3,31.31,31.26,31.26,39078.0,29.7776,29.7871,29.7395,29.7395,39078.0
2023-09-15 15:35:00,31.27,31.28,31.24,31.24,69842.0,29.749,29.7585,29.7205,29.7205,69842.0
2023-09-15 15:40:00,31.24,31.28,31.24,31.26,55322.0,29.7205,29.7585,29.7205,29.7395,55322.0
2023-09-15 15:45:00,31.25,31.31,31.24,31.28,93320.0,29.73,29.7871,29.7205,29.7585,93320.0
2023-09-15 15:50:00,31.28,31.29,31.21,31.24,152041.0,29.7585,29.768,29.6919,29.7205,152041.0
2023-09-15 15:55:00,31.24,31.26,31.21,31.24,254616.0,29.7205,29.7395,29.6919,29.7205,254616.0
2023-09-18 09:30:00,31.11,31.19,31.09,31.17,53170.0,29.5968,29.6729,29.5778,29.6539,53170.0
2023-09-18 09:35:00,31.17,31.2,31.11,31.2,32184.0,29.6539,29.6824,29.5968,29.6824,32184.0
2023-09-18 09:40:00,31.21,31.23,31.14,31.17,42703.0,29.6919,29.711,29.6253,29.6539,42703.0
2023-09-18 09:45:00,31.17,31.25,31.15,31.15,27113.0,29.6539,29.73,29.6349,29.6349,27113.0
2023-09-18 09:50:00,31.15,31.2,31.13,31.18,13306.0,29.6349,29.6824,29.6158,29.6634,13306.0
2023-09-18 09:55:00,31.17,31.19,31.13,31.18,29481.0,29.6539,29.6729,29.6158,29.6634,29481.0
2023-09-18 10:00:00,31.19,31.25,31.19,31.23,14476.0,29.6729,29.73,29.6729,29.711,14476.0
2023-09-18 10:05:00,31.23,31.26,31.21,31.26,10062.0,29.711,29.7395,29.6919,29.7395,10062.0
2023-09-18 10:10:00,31.26,31.3,31.25,31.28,17054.0,29.7395,29.7776,29.73,29.7585,17054.0
2023-09-18 10:15:00,31.28,31.31,31.26,31.31,11577.0,29.7585,29.7871,29.7395,29.7871,11577.0
2023-09-18 10:20:00,31.31,31.34,31.3,31.32,24760.0,29.7871,29.8156,29.7776,29.7966,24760.0
2023-09-18 10:25:00,31.33,31.36,31.31,31.35,24672.0,29.8061,29.8346,29.7871,29.8251,24672.0
2023-09-18 10:30:00,31.35,31.4,31.34,31.4,30121.0,29.8251,29.8727,29.8156,29.8727,30121.0
2023-09-18 10:35:00,31.4,31.4,31.36,31.4,41514.0,29.8727,29.8727,29.8346,29.8727,41514.0
2023-09-18 10:40:00,31.41,31.42,31.38,31.41,16791.0,29.8822,29.8917,29.8537,29.8822,16791.0
2023-09-18 10:45:00,31.4,31.45,31.4,31.45,48043.0,29.8727,29.9203,29.8727,29.9203,48043.0
2023-09-18 10:50:00,31.44,31.44,31.41,31.44,40625.0,29.9107,29.9107,29.8822,29.9107,40625.0
2023-09-18 10:55:00,31.44,31.44,31.39,31.44,21275.0,29.9107,29.9107,29.8632,29.9107,21275.0
2023-09-18 11:00:00,31.44,31.47,31.43,31.46,52836.0,29.9107,29.9393,29.9012,29.9298,52836.0
2023-09-18 11:05:00,31.46,31.48,31.45,31.46,28921.0,29.9298,29.9488,29.9203,29.9298,28921.0
2023-09-18 11:10:00,31.47,31.49,31.45,31.46,30672.0,29.9393,29.9583,29.9203,29.9298,30672.0
2023-09-18 11:15:00,31.46,31.49,31.45,31.48,7265.0,29.9298,29.9583,29.9203,29.9488,7265.0
2023-09-18 11:20:00,31.49,31.5,31.47,31.49,11208.0,29.9583,29.9678,29.9393,29.9583,11208.0
2023-09-18 11:25:00,31.48,31.49,31.46,31.48,18142.0,29.9488,29.9583,29.9298,29.9488,18142.0
2023-09-18 11:30:00,31.48,31.53,31.48,31.52,44949.0,29.9488,29.9964,29.9488,29.9869,44949.0
2023-09-18 11:35:00,31.52,31.55,31.51,31.54,22575.0,29.9869,30.0154,29.9773,30.0059,22575.0
2023-09-18 11:40:00,31.55,31.57,31.54,31.57,15026.0,30.0154,30.0344,30.0059,30.0344,15026.0
2023-09-18 11:45:00,31.57,31.59,31.57,31.58,12144.0,30.0344,30.0534,30.0344,30.0439,12144.0
2023-09-18 11:50:00,31.58,31.6,31.56,31.57,13662.0,30.0439,30.063,30.0249,30.0344,13662.0
2023-09-18 11:55:00,31.57,31.58,31.55,31.57,15138.0,30.0344,30.0439,30.0154,30.0344,15138.0
2023-09-18 12:00:00,31.57,31.57,31.55,31.57,10033.0,30.0344,30.0344,30.0154,30.0344,10033.0
2023-09-18 12:05:00,31.56,31.56,31.53,31.53,13080.0,30.0249,30.0249,29.9964,29.9964,13080.0
2023-09-18 12:10:00,31.54,31.55,31.53,31.55,12233.0,30.0059,30.0154,29.9964,30.0154,12233.0
2023-09-18 12:15:00,31.54,31.56,31.52,31.53,13371.0,30.0059,30.0249,29.9869,29.9964,13371.0
2023-09-18 12:20:00,31.52,31.54,31.49,31.51,14428.0,29.9869,30.0059,29.9583,29.9773,14428.0
2023-09-18 12:25:00,31.51,31.54,31.5,31.53,5845.0,29.9773,30.0059,29.9678,29.9964,5845.0
2023-09-18 12:30:00,31.54,31.55,31.53,31.54,14140.0,30.0059,30.0154,29.9964,30.0059,14140.0
2023-09-18 12:35:00,31.55,31.55,31.51,31.52,9806.0,30.0154,30.0154,29.9773,29.9869,9806.0
2023-09-18 12:40:00,31.52,31.54,31.51,31.51,12147.0,29.9869,30.0059,29.9773,29.9773,12147.0
2023-09-18 12:45:00,31.51,31.54,31.5,31.54,14591.0,29.9773,30.0059,29.9678,30.0059,14591.0
2023-09-18 12:50:00,31.54,31.55,31.53,31.54,8743.0,30.0059,30.0154,29.9964,30.0059,8743.0
2023-09-18 12:55:00,31.54,31.55,31.53,31.54,8846.0,30.0059,30.0154,29.9964,30.0059,8846.0
2023-09-18 13:00:00,31.54,31.59,31.53,31.58,9787.0,30.0059,30.0534,29.9964,30.0439,9787.0
2023-09-18 13:05:00,31.58,31.58,31.56,31.56,7572.0,30.0439,30.0439,30.0249,30.0249,7572.0
2023-09-18 13:10:00,31.57,31.58,31.56,31.58,21936.0,30.0344,30.0439,30.0249,30.0439,21936.0
2023-09-18 13:15:00,31.57,31.58,31.56,31.57,11659.0,30.0344,30.0439,30.0249,30.0344,11659.0
2023-09-18 13:20:00,31.57,31.6,31.56,31.6,12523.0,30.0344,30.063,30.0249,30.063,12523.0
2023-09-18 13:25:00,31.6,31.6,31.57,31.57,9519.0,30.063,30.063,30.0344,30.0344,9519.0
2023-09-18 13:30:00,31.57,31.59,31.57,31.59,9940.0,30.0344,30.0534,30.0344,30.0534,9940.0
2023-09-18 13:35:00,31.59,31.6,31.59,31.6,7662.0,30.0534,30.063,30.0534,30.063,7662.0
2023-09-18 13:40:00,31.6,31.6,31.58,31.59,15504.0,30.063,30.063,30.0439,30.0534,15504.0
2023-09-18 13:45:00,31.59,31.6,31.55,31.57,10856.0,30.0534,30.063,30.0154,30.0344,10856.0
2023-09-18 13:50:00,31.57,31.58,31.54,31.55,8476.0,30.0344,30.0439,30.0059,30.0154,8476.0
2023-09-18 13:55:00,31.55,31.55,31.53,31.53,4030.0,30.0154,30.0154,29.9964,29.9964,4030.0
2023-09-18 14:00:00,31.53,31.55,31.52,31.55,15047.0,29.9964,30.0154,29.9869,30.0154,15047.0
2023-09-18 14:05:00,31.55,31.55,31.46,31.48,56844.0,30.0154,30.0154,29.9298,29.9488,56844.0
2023-09-18 14:10:00,31.49,31.51,31.46,31.49,31128.0,29.9583,29.9773,29.9298,29.9583,31128.0
2023-09-18 14:15:00,31.5,31.5,31.48,31.5,9877.0,29.9678,29.9678,29.9488,29.9678,9877.0
2023-09-18 14:20:00,31.5,31.51,31.48,31.5,23320.0,29.9678,29.9773,29.9488,29.9678,23320.0
2023-09-18 14:25:00,31.5,31.5,31.47,31.48,8304.0,29.9678,29.9678,29.9393,29.9488,8304.0
2023-09-18 14:30:00,31.49,31.49,31.47,31.48,11746.0,29.9583,29.9583,29.9393,29.9488,11746.0
2023-09-18 14:35:00,31.47,31.48,31.46,31.46,8842.0,29.9393,29.9488,29.9298,29.9298,8842.0
2023-09-18 14:40:00,31.46,31.47,31.45,31.46,13577.0,29.9298,29.9393,29.9203,29.9298,13577.0
2023-09-18 14:45:00,31.46,31.46,31.45,31.46,6659.0,29.9298,29.9298,29.9203,29.9298,6659.0
2023-09-18 14:50:00,31.46,31.46,31.42,31.43,19306.0,29.9298,29.9298,29.8917,29.9012,19306.0
2023-09-18 14:55:00,31.43,31.45,31.42,31.45,8871.0,29.9012,29.9203,29.8917,29.9203,8871.0
2023-09-18 15:00:00,31.45,31.45,31.44,31.45,15419.0,29.9203,29.9203,29.9107,29.9203,15419.0
2023-09-18 15:05:00,31.45,31.46,31.44,31.46,26355.0,29.9203,29.9298,29.9107,29.9298,26355.0
2023-09-18 15:10:00,31.46,31.49,31.46,31.47,16981.0,29.9298,29.9583,29.9298,29.9393,16981.0
2023-09-18 15:15:00,31.47,31.48,31.45,31.48,24897.0,29.9393,29.9488,29.9203,29.9488,24897.0
2023-09-18 15:20:00,31.48,31.48,31.43,31.45,25522.0,29.9488,29.9488,29.9012,29.9203,25522.0
2023-09-18 15:25:00,31.45,31.47,31.44,31.47,13147.0,29.9203,29.9393,29.9107,29.9393,13147.0
2023-09-18 15:30:00,31.46,31.49,31.45,31.49,41905.0,29.9298,29.9583,29.9203,29.9583,41905.0
2023-09-18 15:35:00,31.5,31.57,31.49,31.57,91810.0,29.9678,30.0344,29.9583,30.0344,91810.0
2023-09-18 15:40:00,31.57,31.66,31.55,31.66,223927.0,30.0344,30.12,30.0154,30.12,223927.0
2023-09-18 15:45:00,31.66,31.66,31.58,31.6,121146.0,30.12,30.12,30.0439,30.063,121146.0
2023-09-18 15:50:00,31.6,31.61,31.56,31.57,81241.0,30.063,30.0725,30.0249,30.0344,81241.0
2023-09-18 15:55:00,31.57,31.59,31.55,31.57,185583.0,30.0344,30.0534,30.0154,30.0344,185583.0
2023-09-19 09:30:00,31.64,31.72,31.6,31.67,74793.0,30.101,30.1771,30.063,30.1296,74793.0
2023-09-19 09:35:00,31.65,31.72,31.64,31.72,8026.0,30.1105,30.1771,30.101,30.1771,8026.0
2023-09-19 09:40:00,31.72,31.75,31.65,31.66,17101.0,30.1771,30.2057,30.1105,30.12,17101.0
2023-09-19 09:45:00,31.66,31.76,31.66,31.76,14795.0,30.12,30.2152,30.12,30.2152,14795.0
2023-09-19 09:50:00,31.76,31.81,31.73,31.78,33881.0,30.2152,30.2627,30.1866,30.2342,33881.0
2023-09-19 09:55:00,31.78,31.78,31.71,31.75,18102.0,30.2342,30.2342,30.1676,30.2057,18102.0
2023-09-19 10:00:00,31.75,31.78,31.69,31.7,27714.0,30.2057,30.2342,30.1486,30.1581,27714.0
2023-09-19 10:05:00,31.7,31.73,31.69,31.73,20943.0,30.1581,30.1866,30.1486,30.1866,20943.0
2023-09-19 10:10:00,31.74,31.74,31.65,31.66,13284.0,30.1962,30.1962,30.1105,30.12,13284.0
2023-09-19 10:15:00,31.65,31.66,31.57,31.59,30262.0,30.1105,30.12,30.0344,30.0534,30262.0
2023-09-19 10:20:00,31.59,31.62,31.58,31.61,13071.0,30.0534,30.082,30.0439,30.0725,13071.0
2023-09-19 10:25:00,31.61,31.66,31.6,31.66,11713.0,30.0725,30.12,30.063,30.12,11713.0
2023-09-19 10:30:00,31.66,31.67,31.63,31.67,10957.0,30.12,30.1296,30.0915,30.1296,10957.0
2023-09-19 10:35:00,31.67,31.7,31.64,31.69,25292.0,30.1296,30.1581,30.101,30.1486,25292.0
2023-09-19 10:40:00,31.69,31.7,31.67,31.68,10303.0,30.1486,30.1581,30.1296,30.1391,10303.0
2023-09-19 10:45:00,31.67,31.68,31.59,31.6,27290.0,30.1296,30.1391,30.0534,30.063,27290.0
2023-09-19 10:50:00,31.61,31.61,31.56,31.58,24028.0,30.0725,30.0725,30.0249,30.0439,24028.0
2023-09-19 10:55:00,31.58,31.6,31.57,31.57,10928.0,30.0439,30.063,30.0344,30.0344,10928.0
2023-09-19 11:00:00,31.58,31.61,31.58,31.58,20974.0,30.0439,30.0725,30.0439,30.0439,20974.0
2023-09-19 11:05:00,31.58,31.6,31.57,31.6,11828.0,30.0439,30.063,30.0344,30.063,11828.0
2023-09-19 11:10:00,31.6,31.6,31.57,31.59,6227.0,30.063,30.063,30.0344,30.0534,6227.0
2023-09-19 11:15:00,31.59,31.67,31.56,31.65,128620.0,30.0534,30.1296,30.0249,30.1105,128620.0
2023-09-19 11:20:00,31.65,31.66,31.61,31.61,9486.0,30.1105,30.12,30.0725,30.0725,9486.0
2023-09-19 11:25:00,31.62,31.65,31.61,31.65,12951.0,30.082,30.1105,30.0725,30.1105,12951.0
2023-09-19 11:30:00,31.64,31.68,31.64,31.67,11590.0,30.101,30.1391,30.101,30.1296,11590.0
2023-09-19 11:35:00,31.68,31.7,31.67,31.69,12668.0,30.1391,30.1581,30.1296,30.1486,12668.0
2023-09-19 11:40:00,31.68,31.68,31.66,31.66,13674.0,30.1391,30.1391,30.12,30.12,13674.0
2023-09-19 11:45:00,31.67,31.67,31.66,31.67,8678.0,30.1296,30.1296,30.12,30.1296,8678.0
2023-09-19 11:50:00,31.67,31.67,31.63,31.64,12222.0,30.1296,30.1296,30.0915,30.101,12222.0
2023-09-19 11:55:00,31.63,31.65,31.62,31.65,14673.0,30.0915,30.1105,30.082,30.1105,14673.0
2023-09-19 12:00:00,31.65,31.66,31.61,31.63,10983.0,30.1105,30.12,30.0725,30.0915,10983.0
2023-09-19 12:05:00,31.62,31.63,31.6,31.62,9237.0,30.082,30.0915,30.063,30.082,9237.0
2023-09-19 12:10:00,31.62,31.62,31.58,31.59,12189.0,30.082,30.082,30.0439,30.0534,12189.0
2023-09-19 12:15:00,31.59,31.61,31.59,31.6,9380.0,30.0534,30.0725,30.0534,30.063,9380.0
2023-09-19 12:20:00,31.6,31.6,31.57,31.57,4343.0,30.063,30.063,30.0344,30.0344,4343.0
2023-09-19 12:25:00,31.57,31.58,31.56,31.58,14218.0,30.0344,30.0439,30.0249,30.0439,14218.0
2023-09-19 12:30:00,31.58,31.58,31.56,31.57,7219.0,30.0439,30.0439,30.0249,30.0344,7219.0
2023-09-19 12:35:00,31.57,31.58,31.56,31.58,12843.0,30.0344,30.0439,30.0249,30.0439,12843.0
2023-09-19 12:40:00,31.58,31.58,31.56,31.57,6245.0,30.0439,30.0439,30.0249,30.0344,6245.0
2023-09-19 12:45:00,31.57,31.57,31.55,31.57,13644.0,30.0344,30.0344,30.0154,30.0344,13644.0
2023-09-19 12:50:00,31.57,31.59,31.56,31.59,9036.0,30.0344,30.0534,30.0249,30.0534,9036.0
2023-09-19 12:55:00,31.59,31.61,31.58,31.61,9092.0,30.0534,30.0725,30.0439,30.0725,9092.0
2023-09-19 13:00:00,31.61,31.72,31.6,31.72,266695.0,30.0725,30.1771,30.063,30.1771,266695.0
2023-09-19 13:05:00,31.72,31.74,31.63,31.69,49539.0,30.1771,30.1962,30.0915,30.1486,49539.0
2023-09-19 13:10:00,31.69,31.7,31.66,31.69,37704.0,30.1486,30.1581,30.12,30.1486,37704.0
2023-09-19 13:15:00,31.69,31.74,31.68,31.73,62081.0,30.1486,30.1962,30.1391,30.1866,62081.0
2023-09-19 13:20:00,31.72,31.78,31.71,31.76,52743.0,30.1771,30.2342,30.1676,30.2152,52743.0
2023-09-19 13:25:00,31.76,31.79,31.74,31.76,84888.0,30.2152,30.2437,30.1962,30.2152,84888.0
2023-09-19 13:30:00,31.77,31.88,31.76,31.86,80685.0,30.2247,30.3293,30.2152,30.3103,80685.0
2023-09-19 13:35:00,31.85,31.86,31.83,31.85,36691.0,30.3008,30.3103,30.2818,30.3008,36691.0
2023-09-19 13:40:00,31.85,31.86,31.84,31.85,32920.0,30.3008,30.3103,30.2913,30.3008,32920.0
2023-09-19 13:45:00,31.85,31.87,31.82,31.85,30370.0,30.3008,30.3198,30.2723,30.3008,30370.0
2023-09-19 13:50:00,31.85,31.88,31.84,31.86,56006.0,30.3008,30.3293,30.2913,30.3103,56006.0
2023-09-19 13:55:00,31.87,31.89,31.86,31.88,29374.0,30.3198,30.3389,30.3103,30.3293,29374.0
2023-09-19 14:00:00,31.88,31.93,31.88,31.93,45284.0,30.3293,30.3769,30.3293,30.3769,45284.0
2023-09-19 14:05:00,31.93,31.93,31.91,31.93,25858.0,30.3769,30.3769,30.3579,30.3769,25858.0
2023-09-19 14:10:00,31.93,31.95,31.92,31.95,43297.0,30.3769,30.3959,30.3674,30.3959,43297.0
2023-09-19 14:15:00,31.95,31.96,31.94,31.96,38607.0,30.3959,30.4055,30.3864,30.4055,38607.0
2023-09-19 14:20:00,31.95,31.96,31.89,31.92,22584.0,30.3959,30.4055,30.3389,30.3674,22584.0
2023-09-19 14:25:00,31.92,31.93,31.9,31.91,17048.0,30.3674,30.3769,30.3484,30.3579,17048.0
2023-09-19 14:30:00,31.92,31.96,31.91,31.94,24003.0,30.3674,30.4055,30.3579,30.3864,24003.0
2023-09-19 14:35:00,31.94,31.99,31.94,31.97,28717.0,30.3864,30.434,30.3864,30.415,28717.0
2023-09-19 14:40:00,31.97,31.99,31.97,31.99,28059.0,30.415,30.434,30.415,30.434,28059.0
2023-09-19 14:45:00,31.99,32.0,31.98,31.98,20833.0,30.434,30.4435,30.4245,30.4245,20833.0
2023-09-19 14:50:00,31.98,31.99,31.93,31.94,28167.0,30.4245,30.434,30.3769,30.3864,28167.0
2023-09-19 14:55:00,31.94,31.95,31.92,31.93,19921.0,30.3864,30.3959,30.3674,30.3769,19921.0
2023-09-19 15:00:00,31.93,31.93,31.91,31.93,21563.0,30.3769,30.3769,30.3579,30.3769,21563.0
2023-09-19 15:05:00,31.93,31.93,31.89,31.92,24786.0,30.3769,30.3769,30.3389,30.3674,24786.0
2023-09-19 15:10:00,31.92,31.93,31.88,31.9,31064.0,30.3674,30.3769,30.3293,30.3484,31064.0
2023-09-19 15:15:00,31.9,31.91,31.87,31.9,29899.0,30.3484,30.3579,30.3198,30.3484,29899.0
2023-09-19 15:20:00,31.9,31.93,31.88,31.9,45355.0,30.3484,30.3769,30.3293,30.3484,45355.0
2023-09-19 15:25:00,31.91,31.93,31.9,31.93,32383.0,30.3579,30.3769,30.3484,30.3769,32383.0
2023-09-19 15:30:00,31.93,31.93,31.9,31.93,28380.0,30.3769,30.3769,30.3484,30.3769,28380.0
2023-09-19 15:35:00,31.93,31.93,31.91,31.92,30288.0,30.3769,30.3769,30.3579,30.3674,30288.0
2023-09-19 15:40:00,31.93,31.96,31.91,31.96,59541.0,30.3769,30.4055,30.3579,30.4055,59541.0
2023-09-19 15:45:00,31.96,31.99,31.95,31.96,57360.0,30.4055,30.434,30.3959,30.4055,57360.0
2023-09-19 15:50:00,31.96,31.97,31.88,31.89,130719.0,30.4055,30.415,30.3293,30.3389,130719.0
2023-09-19 15:55:00,31.89,31.92,31.88,31.88,328015.0,30.3389,30.3674,30.3293,30.3293,328015.0
2023-09-20 09:30:00,32.0,32.11,31.94,32.09,61389.0,30.4435,30.5482,30.3864,30.5291,61389.0
2023-09-20 09:35:00,32.09,32.11,32.02,32.08,23983.0,30.5291,30.5482,30.4625,30.5196,23983.0
2023-09-20 09:40:00,32.08,32.12,32.08,32.11,22839.0,30.5196,30.5577,30.5196,30.5482,22839.0
2023-09-20 09:45:00,32.12,32.18,32.12,32.14,13736.0,30.5577,30.6148,30.5577,30.5767,13736.0
2023-09-20 09:50:00,32.14,32.14,32.09,32.1,13513.0,30.5767,30.5767,30.5291,30.5386,13513.0
2023-09-20 09:55:00,32.11,32.11,32.06,32.08,18179.0,30.5482,30.5482,30.5006,30.5196,18179.0
2023-09-20 10:00:00,32.08,32.09,32.06,32.06,6622.0,30.5196,30.5291,30.5006,30.5006,6622.0
2023-09-20 10:05:00,32.06,32.06,32.03,32.05,9762.0,30.5006,30.5006,30.472,30.4911,9762.0
2023-09-20 10:10:00,32.05,32.06,32.01,32.01,10049.0,30.4911,30.5006,30.453,30.453,10049.0
2023-09-20 10:15:00,32.01,32.03,32.0,32.02,16667.0,30.453,30.472,30.4435,30.4625,16667.0
2023-09-20 10:20:00,32.02,32.05,32.02,32.05,7023.0,30.4625,30.4911,30.4625,30.4911,7023.0
2023-09-20 10:25:00,32.05,32.08,32.04,32.08,8077.0,30.4911,30.5196,30.4816,30.5196,8077.0
2023-09-20 10:30:00,32.08,32.08,32.03,32.05,10106.0,30.5196,30.5196,30.472,30.4911,10106.0
2023-09-20 10:35:00,32.05,32.05,32.02,32.05,10625.0,30.4911,30.4911,30.4625,30.4911,10625.0
2023-09-20 10:40:00,32.04,32.06,32.02,32.05,15050.0,30.4816,30.5006,30.4625,30.4911,15050.0
2023-09-20 10:45:00,32.05,32.06,32.05,32.06,5449.0,30.4911,30.5006,30.4911,30.5006,5449.0
2023-09-20 10:50:00,32.05,32.07,32.04,32.05,9118.0,30.4911,30.5101,30.4816,30.4911,9118.0
2023-09-20 10:55:00,32.05,32.06,32.02,32.04,10714.0,30.4911,30.5006,30.4625,30.4816,10714.0
2023-09-20 11:00:00,32.04,32.04,32.0,32.02,12521.0,30.4816,30.4816,30.4435,30.4625,12521.0
2023-09-20 11:05:00,32.01,32.03,32.01,32.02,5814.0,30.453,30.472,30.453,30.4625,5814.0
2023-09-20 11:10:00,32.03,32.05,32.02,32.04,5305.0,30.472,30.4911,30.4625,30.4816,5305.0
2023-09-20 11:15:00,32.04,32.05,32.02,32.04,11983.0,30.4816,30.4911,30.4625,30.4816,11983.0
2023-09-20 11:20:00,32.04,32.04,32.03,32.04,4436.0,30.4816,30.4816,30.472,30.4816,4436.0
2023-09-20 11:25:00,32.04,32.04,32.02,32.02,9241.0,30.4816,30.4816,30.4625,30.4625,9241.0
2023-09-20 11:30:00,32.02,32.05,32.02,32.03,14318.0,30.4625,30.4911,30.4625,30.472,14318.0
2023-09-20 11:35:00,32.04,32.05,32.03,32.03,14689.0,30.4816,30.4911,30.472,30.472,14689.0
2023-09-20 11:40:00,32.03,32.04,32.02,32.03,8841.0,30.472,30.4816,30.4625,30.472,8841.0
2023-09-20 11:45:00,32.02,32.03,31.98,31.99,9312.0,30.4625,30.472,30.4245,30.434,9312.0
2023-09-20 11:50:00,31.99,32.0,31.97,31.98,5743.0,30.434,30.4435,30.415,30.4245,5743.0
2023-09-20 11:55:00,31.98,32.0,31.97,32.0,10039.0,30.4245,30.4435,30.415,30.4435,10039.0
2023-09-20 12:00:00,32.0,32.0,31.98,32.0,5718.0,30.4435,30.4435,30.4245,30.4435,5718.0
2023-09-20 12:05:00,32.0,32.0,31.97,31.98,10893.0,30.4435,30.4435,30.415,30.4245,10893.0
2023-09-20 12:10:00,31.99,31.99,31.98,31.99,2600.0,30.434,30.434,30.4245,30.434,2600.0
2023-09-20 12:15:00,31.99,32.0,31.99,31.99,8721.0,30.434,30.4435,30.434,30.434,8721.0
2023-09-20 12:20:00,32.0,32.0,31.98,31.99,6942.0,30.4435,30.4435,30.4245,30.434,6942.0
2023-09-20 12:25:00,31.99,31.99,31.97,31.98,8388.0,30.434,30.434,30.415,30.4245,8388.0
2023-09-20 12:30:00,31.98,31.99,31.97,31.98,4218.0,30.4245,30.434,30.415,30.4245,4218.0
2023-09-20 12:35:00,31.98,31.99,31.97,31.98,21376.0,30.4245,30.434,30.415,30.4245,21376.0
2023-09-20 12:40:00,31.99,31.99,31.98,31.98,4638.0,30.434,30.434,30.4245,30.4245,4638.0
2023-09-20 12:45:00,31.98,31.98,31.93,31.94,12571.0,30.4245,30.4245,30.3769,30.3864,12571.0
2023-09-20 12:50:00,31.93,31.94,31.92,31.93,11807.0,30.3769,30.3864,30.3674,30.3769,11807.0
2023-09-20 12:55:00,31.94,31.95,31.93,31.94,14872.0,30.3864,30.3959,30.3769,30.3864,14872.0
2023-09-20 13:00:00,31.93,31.94,31.92,31.94,2967.0,30.3769,30.3864,30.3674,30.3864,2967.0
2023-09-20 13:05:00,31.94,31.95,31.91,31.92,3584.0,30.3864,30.3959,30.3579,30.3674,3584.0
2023-09-20 13:10:00,31.91,31.92,31.88,31.88,4888.0,30.3579,30.3674,30.3293,30.3293,4888.0
2023-09-20 13:15:00,31.88,31.91,31.88,31.9,12099.0,30.3293,30.3579,30.3293,30.3484,12099.0
2023-09-20 13:20:00,31.91,31.92,31.89,31.92,8352.0,30.3579,30.3674,30.3389,30.3674,8352.0
2023-09-20 13:25:00,31.91,31.92,31.9,31.92,6063.0,30.3579,30.3674,30.3484,30.3674,6063.0
2023-09-20 13:30:00,31.92,31.92,31.9,31.9,4228.0,30.3674,30.3674,30.3484,30.3484,4228.0
2023-09-20 13:35:00,31.91,31.91,31.88,31.88,6343.0,30.3579,30.3579,30.3293,30.3293,6343.0
2023-09-20 13:40:00,31.88,31.88,31.86,31.87,5996.0,30.3293,30.3293,30.3103,30.3198,5996.0
2023-09-20 13:45:00,31.87,31.87,31.86,31.87,4360.0,30.3198,30.3198,30.3103,30.3198,4360.0
2023-09-20 13:50:00,31.87,31.88,31.86,31.88,15805.0,30.3198,30.3293,30.3103,30.3293,15805.0
2023-09-20 13:55:00,31.88,31.89,31.87,31.89,5543.0,30.3293,30.3389,30.3198,30.3389,5543.0
2023-09-20 14:00:00,31.88,31.88,31.7,31.73,28803.0,30.3293,30.3293,30.1581,30.1866,28803.0
2023-09-20 14:05:00,31.71,31.77,31.7,31.71,7798.0,30.1676,30.2247,30.1581,30.1676,7798.0
2023-09-20 14:10:00,31.71,31.73,31.68,31.7,18598.0,30.1676,30.1866,30.1391,30.1581,18598.0
2023-09-20 14:15:00,31.69,31.73,31.67,31.71,21751.0,30.1486,30.1866,30.1296,30.1676,21751.0
2023-09-20 14:20:00,31.71,31.74,31.68,31.72,25296.0,30.1676,30.1962,30.1391,30.1771,25296.0
2023-09-20 14:25:00,31.72,31.74,31.71,31.73,16758.0,30.1771,30.1962,30.1676,30.1866,16758.0
2023-09-20 14:30:00,31.72,31.82,31.71,31.79,28521.0,30.1771,30.2723,30.1676,30.2437,28521.0
2023-09-20 14:35:00,31.79,31.83,31.79,31.82,13977.0,30.2437,30.2818,30.2437,30.2723,13977.0
2023-09-20 14:40:00,31.82,31.86,31.8,31.85,16580.0,30.2723,30.3103,30.2532,30.3008,16580.0
2023-09-20 14:45:00,31.85,31.85,31.77,31.78,16292.0,30.3008,30.3008,30.2247,30.2342,16292.0
2023-09-20 14:50:00,31.77,31.77,31.71,31.73,28031.0,30.2247,30.2247,30.1676,30.1866,28031.0
2023-09-20 14:55:00,31.74,31.76,31.73,31.73,13447.0,30.1962,30.2152,30.1866,30.1866,13447.0
2023-09-20 15:00:00,31.72,31.74,31.7,31.72,10859.0,30.1771,30.1962,30.1581,30.1771,10859.0
2023-09-20 15:05:00,31.73,31.74,31.67,31.69,12697.0,30.1866,30.1962,30.1296,30.1486,12697.0
2023-09-20 15:10:00,31.69,31.7,31.64,31.65,10440.0,30.1486,30.1581,30.101,30.1105,10440.0
2023-09-20 15:15:00,31.64,31.66,31.58,31.58,16374.0,30.101,30.12,30.0439,30.0439,16374.0
2023-09-20 15:20:00,31.59,31.62,31.57,31.61,15339.0,30.0534,30.082,30.0344,30.0725,15339.0
2023-09-20 15:25:00,31.62,31.64,31.61,31.63,10776.0,30.082,30.101,30.0725,30.0915,10776.0
2023-09-20 15:30:00,31.63,31.63,31.56,31.58,25537.0,30.0915,30.0915,30.0249,30.0439,25537.0
2023-09-20 15:35:00,31.58,31.6,31.56,31.58,16336.0,30.0439,30.063,30.0249,30.0439,16336.0
2023-09-20 15:40:00,31.58,31.61,31.57,31.6,28259.0,30.0439,30.0725,30.0344,30.063,28259.0
2023-09-20 15:45:00,31.6,31.63,31.57,31.63,42212.0,30.063,30.0915,30.0344,30.0915,42212.0
2023-09-20 15:50:00,31.63,31.67,31.62,31.64,84712.0,30.0915,30.1296,30.082,30.101,84712.0
2023-09-20 15:55:00,31.64,31.66,31.6,31.62,167176.0,30.101,30.12,30.063,30.082,167176.0
2023-09-21 09:30:00,31.39,31.45,31.29,31.32,32088.0,29.8632,29.9203,29.768,29.7966,32088.0
2023-09-21 09:35:00,31.28,31.35,31.26,31.26,16399.0,29.7585,29.8251,29.7395,29.7395,16399.0
2023-09-21 09:40:00,31.25,31.28,31.22,31.22,15074.0,29.73,29.7585,29.7014,29.7014,15074.0
2023-09-21 09:45:00,31.21,31.33,31.21,31.29,20735.0,29.6919,29.8061,29.6919,29.768,20735.0
2023-09-21 09:50:00,31.29,31.31,31.26,31.29,27995.0,29.768,29.7871,29.7395,29.768,27995.0
2023-09-21 09:55:00,31.28,31.28,31.21,31.23,33995.0,29.7585,29.7585,29.6919,29.711,33995.0
2023-09-21 10:00:00,31.23,31.26,31.19,31.19,36712.0,29.711,29.7395,29.6729,29.6729,36712.0
2023-09-21 10:05:00,31.19,31.26,31.19,31.23,14923.0,29.6729,29.7395,29.6729,29.711,14923.0
2023-09-21 10:10:00,31.24,31.29,31.23,31.28,16276.0,29.7205,29.768,29.711,29.7585,16276.0
2023-09-21 10:15:00,31.29,31.34,31.29,31.32,18195.0,29.768,29.8156,29.768,29.7966,18195.0
2023-09-21 10:20:00,31.32,31.33,31.3,31.32,10303.0,29.7966,29.8061,29.7776,29.7966,10303.0
2023-09-21 10:25:00,31.32,31.33,31.26,31.29,33190.0,29.7966,29.8061,29.7395,29.768,33190.0
2023-09-21 10:30:00,31.28,31.28,31.25,31.25,12655.0,29.7585,29.7585,29.73,29.73,12655.0
2023-09-21 10:35:00,31.26,31.28,31.24,31.28,9343.0,29.7395,29.7585,29.7205,29.7585,9343.0
2023-09-21 10:40:00,31.28,31.31,31.27,31.28,10381.0,29.7585,29.7871,29.749,29.7585,10381.0
2023-09-21 10:45:00,31.26,31.28,31.25,31.27,9227.0,29.7395,29.7585,29.73,29.749,9227.0
2023-09-21 10:50:00,31.26,31.26,31.2,31.2,10224.0,29.7395,29.7395,29.6824,29.6824,10224.0
2023-09-21 10:55:00,31.2,31.2,31.18,31.19,9723.0,29.6824,29.6824,29.6634,29.6729,9723.0
2023-09-21 11:00:00,31.2,31.25,31.2,31.24,10864.0,29.6824,29.73,29.6824,29.7205,10864.0
2023-09-21 11:05:00,31.24,31.26,31.21,31.21,7309.0,29.7205,29.7395,29.6919,29.6919,7309.0
2023-09-21 11:10:00,31.22,31.24,31.21,31.22,8961.0,29.7014,29.7205,29.6919,29.7014,8961.0
2023-09-21 11:15:00,31.23,31.23,31.19,31.2,12674.0,29.711,29.711,29.6729,29.6824,12674.0
2023-09-21 11:20:00,31.2,31.24,31.18,31.23,21496.0,29.6824,29.7205,29.6634,29.711,21496.0
2023-09-21 11:25:00,31.24,31.24,31.23,31.23,8824.0,29.7205,29.7205,29.711,29.711,8824.0
2023-09-21 11:30:00,31.24,31.26,31.22,31.24,20310.0,29.7205,29.7395,29.7014,29.7205,20310.0
2023-09-21 11:35:00,31.25,31.27,31.23,31.26,13321.0,29.73,29.749,29.711,29.7395,13321.0
2023-09-21 11:40:00,31.26,31.29,31.23,31.29,20331.0,29.7395,29.768,29.711,29.768,20331.0
2023-09-21 11:45:00,31.28,31.3,31.27,31.29,9163.0,29.7585,29.7776,29.749,29.768,9163.0
2023-09-21 11:50:00,31.28,31.29,31.26,31.28,12628.0,29.7585,29.768,29.7395,29.7585,12628.0
2023-09-21 11:55:00,31.28,31.28,31.24,31.25,7879.0,29.7585,29.7585,29.7205,29.73,7879.0
2023-09-21 12:00:00,31.25,31.25,31.22,31.24,9998.0,29.73,29.73,29.7014,29.7205,9998.0
2023-09-21 12:05:00,31.23,31.24,31.21,31.22,5428.0,29.711,29.7205,29.6919,29.7014,5428.0
2023-09-21 12:10:00,31.22,31.22,31.19,31.2,10480.0,29.7014,29.7014,29.6729,29.6824,10480.0
2023-09-21 12:15:00,31.19,31.24,31.17,31.24,25128.0,29.6729,29.7205,29.6539,29.7205,25128.0
2023-09-21 12:20:00,31.24,31.29,31.22,31.28,43404.0,29.7205,29.768,29.7014,29.7585,43404.0
2023-09-21 12:25:00,31.28,31.32,31.27,31.28,103108.0,29.7585,29.7966,29.749,29.7585,103108.0
2023-09-21 12:30:00,31.29,31.3,31.23,31.28,90144.0,29.768,29.7776,29.711,29.7585,90144.0
2023-09-21 12:35:00,31.27,31.27,31.24,31.27,9024.0,29.749,29.749,29.7205,29.749,9024.0
2023-09-21 12:40:00,31.27,31.27,31.24,31.26,14892.0,29.749,29.749,29.7205,29.7395,14892.0
2023-09-21 12:45:00,31.27,31.29,31.25,31.26,10569.0,29.749,29.768,29.73,29.7395,10569.0
2023-09-21 12:50:00,31.26,31.27,31.23,31.23,13568.0,29.7395,29.749,29.711,29.711,13568.0
2023-09-21 12:55:00,31.23,31.23,31.21,31.22,12953.0,29.711,29.711,29.6919,29.7014,12953.0
2023-09-21 13:00:00,31.22,31.22,31.19,31.21,11397.0,29.7014,29.7014,29.6729,29.6919,11397.0
2023-09-21 13:05:00,31.21,31.22,31.18,31.2,40226.0,29.6919,29.7014,29.6634,29.6824,40226.0
2023-09-21 13:10:00,31.19,31.26,31.19,31.26,24438.0,29.6729,29.7395,29.6729,29.7395,24438.0
2023-09-21 13:15:00,31.26,31.3,31.25,31.26,26115.0,29.7395,29.7776,29.73,29.7395,26115.0
2023-09-21 13:20:00,31.25,31.26,31.23,31.24,25510.0,29.73,29.7395,29.711,29.7205,25510.0
2023-09-21 13:25:00,31.24,31.25,31.21,31.22,41766.0,29.7205,29.73,29.6919,29.7014,41766.0
2023-09-21 13:30:00,31.23,31.23,31.19,31.22,36978.0,29.711,29.711,29.6729,29.7014,36978.0
2023-09-21 13:35:00,31.21,31.22,31.18,31.19,25376.0,29.6919,29.7014,29.6634,29.6729,25376.0
2023-09-21 13:40:00,31.18,31.2,31.13,31.15,28739.0,29.6634,29.6824,29.6158,29.6349,28739.0
2023-09-21 13:45:00,31.15,31.16,31.12,31.13,26779.0,29.6349,29.6444,29.6063,29.6158,26779.0
2023-09-21 13:50:00,31.13,31.15,31.13,31.15,27161.0,29.6158,29.6349,29.6158,29.6349,27161.0
2023-09-21 13:55:00,31.15,31.16,31.13,31.16,8830.0,29.6349,29.6444,29.6158,29.6444,8830.0
2023-09-21 14:00:00,31.16,31.16,31.11,31.13,13335.0,29.6444,29.6444,29.5968,29.6158,13335.0
2023-09-21 14:05:00,31.13,31.13,31.11,31.12,11951.0,29.6158,29.6158,29.5968,29.6063,11951.0
2023-09-21 14:10:00,31.13,31.13,31.1,31.13,13624.0,29.6158,29.6158,29.5873,29.6158,13624.0
2023-09-21 14:15:00,31.12,31.14,31.12,31.14,11460.0,29.6063,29.6253,29.6063,29.6253,11460.0
2023-09-21 14:20:00,31.14,31.14,31.13,31.14,4530.0,29.6253,29.6253,29.6158,29.6253,4530.0
2023-09-21 14:25:00,31.14,31.14,31.1,31.11,24734.0,29.6253,29.6253,29.5873,29.5968,24734.0
2023-09-21 14:30:00,31.1,31.1,31.07,31.07,10430.0,29.5873,29.5873,29.5587,29.5587,10430.0
2023-09-21 14:35:00,31.07,31.12,31.07,31.1,17059.0,29.5587,29.6063,29.5587,29.5873,17059.0
2023-09-21 14:40:00,31.1,31.12,31.1,31.11,9989.0,29.5873,29.6063,29.5873,29.5968,9989.0
2023-09-21 14:45:00,31.1,31.13,31.09,31.13,14756.0,29.5873,29.6158,29.5778,29.6158,14756.0
2023-09-21 14:50:00,31.13,31.21,31.12,31.18,73894.0,29.6158,29.6919,29.6063,29.6634,73894.0
2023-09-21 14:55:00,31.17,31.19,31.17,31.17,12602.0,29.6539,29.6729,29.6539,29.6539,12602.0
2023-09-21 15:00:00,31.18,31.22,31.17,31.19,20076.0,29.6634,29.7014,29.6539,29.6729,20076.0
2023-09-21 15:05:00,31.19,31.19,31.16,31.19,17593.0,29.6729,29.6729,29.6444,29.6729,17593.0
2023-09-21 15:10:00,31.19,31.2,31.16,31.17,19291.0,29.6729,29.6824,29.6444,29.6539,19291.0
2023-09-21 15:15:00,31.17,31.17,31.13,31.14,19675.0,29.6539,29.6539,29.6158,29.6253,19675.0
2023-09-21 15:20:00,31.13,31.15,31.12,31.14,14371.0,29.6158,29.6349,29.6063,29.6253,14371.0
2023-09-21 15:25:00,31.13,31.15,31.1,31.1,22033.0,29.6158,29.6349,29.5873,29.5873,22033.0
2023-09-21 15:30:00,31.11,31.17,31.09,31.14,39234.0,29.5968,29.6539,29.5778,29.6253,39234.0
2023-09-21 15:35:00,31.14,31.17,31.13,31.15,27288.0,29.6253,29.6539,29.6158,29.6349,27288.0
2023-09-21 15:40:00,31.15,31.18,31.14,31.17,48797.0,29.6349,29.6634,29.6253,29.6539,48797.0
2023-09-21 15:45:00,31.16,31.19,31.16,31.18,31432.0,29.6444,29.6729,29.6444,29.6634,31432.0
2023-09-21 15:50:00,31.17,31.21,31.16,31.21,88665.0,29.6539,29.6919,29.6444,29.6919,88665.0
2023-09-21 15:55:00,31.21,31.21,31.17,31.18,256985.0,29.6919,29.6919,29.6539,29.6634,256985.0
2023-09-22 09:30:00,31.31,31.35,31.24,31.32,38231.0,29.7871,29.8251,29.7205,29.7966,38231.0
2023-09-22 09:35:00,31.34,31.43,31.34,31.4,26169.0,29.8156,29.9012,29.8156,29.8727,26169.0
2023-09-22 09:40:00,31.4,31.41,31.34,31.4,44845.0,29.8727,29.8822,29.8156,29.8727,44845.0
2023-09-22 09:45:00,31.39,31.43,31.36,31.38,15705.0,29.8632,29.9012,29.8346,29.8537,15705.0
2023-09-22 09:50:00,31.39,31.41,31.29,31.3,11314.0,29.8632,29.8822,29.768,29.7776,11314.0
2023-09-22 09:55:00,31.31,31.33,31.27,31.31,13380.0,29.7871,29.8061,29.749,29.7871,13380.0
2023-09-22 10:00:00,31.32,31.32,31.26,31.3,11934.0,29.7966,29.7966,29.7395,29.7776,11934.0
2023-09-22 10:05:00,31.31,31.37,31.31,31.37,11280.0,29.7871,29.8441,29.7871,29.8441,11280.0
2023-09-22 10:10:00,31.36,31.38,31.32,31.33,12306.0,29.8346,29.8537,29.7966,29.8061,12306.0
2023-09-22 10:15:00,31.33,31.36,31.32,31.36,13346.0,29.8061,29.8346,29.7966,29.8346,13346.0
2023-09-22 10:20:00,31.36,31.37,31.33,31.36,12375.0,29.8346,29.8441,29.8061,29.8346,12375.0
2023-09-22 10:25:00,31.36,31.39,31.34,31.39,9294.0,29.8346,29.8632,29.8156,29.8632,9294.0
2023-09-22 10:30:00,31.38,31.39,31.34,31.37,11670.0,29.8537,29.8632,29.8156,29.8441,11670.0
2023-09-22 10:35:00,31.37,31.39,31.36,31.38,8442.0,29.8441,29.8632,29.8346,29.8537,8442.0
2023-09-22 10:40:00,31.37,31.38,31.33,31.34,27139.0,29.8441,29.8537,29.8061,29.8156,27139.0
2023-09-22 10:45:00,31.34,31.35,31.32,31.34,9023.0,29.8156,29.8251,29.7966,29.8156,9023.0
2023-09-22 10:50:00,31.34,31.41,31.33,31.4,53295.0,29.8156,29.8822,29.8061,29.8727,53295.0
2023-09-22 10:55:00,31.41,31.44,31.38,31.38,282607.0,29.8822,29.9107,29.8537,29.8537,282607.0
2023-09-22 11:00:00,31.39,31.39,31.29,31.33,9151.0,29.8632,29.8632,29.768,29.8061,9151.0
2023-09-22 11:05:00,31.32,31.36,31.32,31.34,8389.0,29.7966,29.8346,29.7966,29.8156,8389.0
2023-09-22 11:10:00,31.34,31.35,31.33,31.35,8994.0,29.8156,29.8251,29.8061,29.8251,8994.0
2023-09-22 11:15:00,31.34,31.38,31.34,31.36,13343.0,29.8156,29.8537,29.8156,29.8346,13343.0
2023-09-22 11:20:00,31.37,31.38,31.34,31.36,7919.0,29.8441,29.8537,29.8156,29.8346,7919.0
2023-09-22 11:25:00,31.35,31.39,31.34,31.39,11416.0,29.8251,29.8632,29.8156,29.8632,11416.0
2023-09-22 11:30:00,31.39,31.39,31.36,31.37,11595.0,29.8632,29.8632,29.8346,29.8441,11595.0
2023-09-22 11:35:00,31.38,31.4,31.36,31.37,16378.0,29.8537,29.8727,29.8346,29.8441,16378.0
2023-09-22 11:40:00,31.37,31.39,31.35,31.36,6535.0,29.8441,29.8632,29.8251,29.8346,6535.0
2023-09-22 11:45:00,31.35,31.37,31.34,31.34,8841.0,29.8251,29.8441,29.8156,29.8156,8841.0
2023-09-22 11:50:00,31.35,31.35,31.31,31.32,6989.0,29.8251,29.8251,29.7871,29.7966,6989.0
2023-09-22 11:55:00,31.32,31.32,31.28,31.3,9445.0,29.7966,29.7966,29.7585,29.7776,9445.0
2023-09-22 12:00:00,31.3,31.31,31.28,31.29,99174.0,29.7776,29.7871,29.7585,29.768,99174.0
2023-09-22 12:05:00,31.29,31.3,31.27,31.27,10838.0,29.768,29.7776,29.749,29.749,10838.0
2023-09-22 12:10:00,31.27,31.29,31.27,31.27,5903.0,29.749,29.768,29.749,29.749,5903.0
2023-09-22 12:15:00,31.28,31.31,31.27,31.3,10551.0,29.7585,29.7871,29.749,29.7776,10551.0
2023-09-22 12:20:00,31.31,31.32,31.29,31.31,9861.0,29.7871,29.7966,29.768,29.7871,9861.0
2023-09-22 12:25:00,31.3,31.3,31.27,31.27,5491.0,29.7776,29.7776,29.749,29.749,5491.0
2023-09-22 12:30:00,31.28,31.31,31.28,31.31,6992.0,29.7585,29.7871,29.7585,29.7871,6992.0
2023-09-22 12:35:00,31.31,31.34,31.3,31.34,7965.0,29.7871,29.8156,29.7776,29.8156,7965.0
2023-09-22 12:40:00,31.34,31.35,31.32,31.33,9543.0,29.8156,29.8251,29.7966,29.8061,9543.0
2023-09-22 12:45:00,31.33,31.34,31.31,31.31,10075.0,29.8061,29.8156,29.7871,29.7871,10075.0
2023-09-22 12:50:00,31.31,31.32,31.3,31.3,5543.0,29.7871,29.7966,29.7776,29.7776,5543.0
2023-09-22 12:55:00,31.31,31.33,31.29,31.29,19172.0,29.7871,29.8061,29.768,29.768,19172.0
2023-09-22 13:00:00,31.29,31.32,31.29,31.32,5463.0,29.768,29.7966,29.768,29.7966,5463.0
2023-09-22 13:05:00,31.33,31.34,31.31,31.32,7113.0,29.8061,29.8156,29.7871,29.7966,7113.0
2023-09-22 13:10:00,31.32,31.35,31.31,31.34,6333.0,29.7966,29.8251,29.7871,29.8156,6333.0
2023-09-22 13:15:00,31.33,31.34,31.31,31.32,8235.0,29.8061,29.8156,29.7871,29.7966,8235.0
2023-09-22 13:20:00,31.32,31.32,31.27,31.29,8707.0,29.7966,29.7966,29.749,29.768,8707.0
2023-09-22 13:25:00,31.3,31.3,31.27,31.28,10384.0,29.7776,29.7776,29.749,29.7585,10384.0
2023-09-22 13:30:00,31.27,31.27,31.24,31.27,8787.0,29.749,29.749,29.7205,29.749,8787.0
2023-09-22 13:35:00,31.26,31.28,31.18,31.22,37802.0,29.7395,29.7585,29.6634,29.7014,37802.0
2023-09-22 13:40:00,31.22,31.22,31.2,31.21,10697.0,29.7014,29.7014,29.6824,29.6919,10697.0
2023-09-22 13:45:00,31.2,31.21,31.17,31.18,16577.0,29.6824,29.6919,29.6539,29.6634,16577.0
2023-09-22 13:50:00,31.19,31.21,31.18,31.2,15685.0,29.6729,29.6919,29.6634,29.6824,15685.0
2023-09-22 13:55:00,31.2,31.23,31.2,31.21,10199.0,29.6824,29.711,29.6824,29.6919,10199.0
2023-09-22 14:00:00,31.23,31.23,31.19,31.19,40554.0,29.711,29.711,29.6729,29.6729,40554.0
2023-09-22 14:05:00,31.18,31.19,31.17,31.18,8039.0,29.6634,29.6729,29.6539,29.6634,8039.0
2023-09-22 14:10:00,31.18,31.18,31.15,31.16,7094.0,29.6634,29.6634,29.6349,29.6444,7094.0
2023-09-22 14:15:00,31.17,31.17,31.13,31.14,7729.0,29.6539,29.6539,29.6158,29.6253,7729.0
2023-09-22 14:20:00,31.13,31.16,31.13,31.16,12940.0,29.6158,29.6444,29.6158,29.6444,12940.0
2023-09-22 14:25:00,31.16,31.18,31.15,31.15,9744.0,29.6444,29.6634,29.6349,29.6349,9744.0
2023-09-22 14:30:00,31.15,31.16,31.14,31.16,8954.0,29.6349,29.6444,29.6253,29.6444,8954.0
2023-09-22 14:35:00,31.16,31.17,31.14,31.14,13239.0,29.6444,29.6539,29.6253,29.6253,13239.0
2023-09-22 14:40:00,31.14,31.15,31.12,31.12,11867.0,29.6253,29.6349,29.6063,29.6063,11867.0
2023-09-22 14:45:00,31.12,31.16,31.12,31.16,7884.0,29.6063,29.6444,29.6063,29.6444,7884.0
2023-09-22 14:50:00,31.16,31.18,31.15,31.18,7883.0,29.6444,29.6634,29.6349,29.6634,7883.0
2023-09-22 14:55:00,31.18,31.18,31.16,31.17,9731.0,29.6634,29.6634,29.6444,29.6539,9731.0
2023-09-22 15:00:00,31.18,31.25,31.18,31.24,11286.0,29.6634,29.73,29.6634,29.7205,11286.0
2023-09-22 15:05:00,31.24,31.3,31.23,31.3,9678.0,29.7205,29.7776,29.711,29.7776,9678.0
2023-09-22 15:10:00,31.3,31.32,31.3,31.3,7529.0,29.7776,29.7966,29.7776,29.7776,7529.0
2023-09-22 15:15:00,31.3,31.32,31.28,31.29,7717.0,29.7776,29.7966,29.7585,29.768,7717.0
2023-09-22 15:20:00,31.29,31.36,31.28,31.34,18555.0,29.768,29.8346,29.7585,29.8156,18555.0
2023-09-22 15:25:00,31.33,31.34,31.33,31.34,5950.0,29.8061,29.8156,29.8061,29.8156,5950.0
2023-09-22 15:30:00,31.34,31.34,31.29,31.29,21440.0,29.8156,29.8156,29.768,29.768,21440.0
2023-09-22 15:35:00,31.28,31.29,31.27,31.27,17533.0,29.7585,29.768,29.749,29.749,17533.0
2023-09-22 15:40:00,31.28,31.28,31.18,31.19,28401.0,29.7585,29.7585,29.6634,29.6729,28401.0
2023-09-22 15:45:00,31.19,31.22,31.15,31.17,40465.0,29.6729,29.7014,29.6349,29.6539,40465.0
2023-09-22 15:50:00,31.16,31.21,31.15,31.2,62558.0,29.6444,29.6919,29.6349,29.6824,62558.0
2023-09-22 15:55:00,31.2,31.24,31.2,31.22,189092.0,29.6824,29.7205,29.6824,29.7014,189092.0
2023-09-25 09:30:00,30.95,31.14,30.88,31.06,76945.0,29.4446,29.6253,29.378,29.5492,76945.0
2023-09-25 09:35:00,31.07,31.14,31.04,31.08,18120.0,29.5587,29.6253,29.5302,29.5683,18120.0
2023-09-25 09:40:00,31.08,31.17,31.07,31.16,21205.0,29.5683,29.6539,29.5587,29.6444,21205.0
2023-09-25 09:45:00,31.15,31.19,31.14,31.14,15489.0,29.6349,29.6729,29.6253,29.6253,15489.0
2023-09-25 09:50:00,31.14,31.2,31.13,31.19,32542.0,29.6253,29.6824,29.6158,29.6729,32542.0
2023-09-25 09:55:00,31.18,31.22,31.17,31.22,40405.0,29.6634,29.7014,29.6539,29.7014,40405.0
2023-09-25 10:00:00,31.23,31.26,31.16,31.17,14037.0,29.711,29.7395,29.6444,29.6539,14037.0
2023-09-25 10:05:00,31.16,31.2,31.15,31.17,11420.0,29.6444,29.6824,29.6349,29.6539,11420.0
2023-09-25 10:10:00,31.17,31.22,31.16,31.2,19729.0,29.6539,29.7014,29.6444,29.6824,19729.0
2023-09-25 10:15:00,31.19,31.26,31.13,31.15,54905.0,29.6729,29.7395,29.6158,29.6349,54905.0
2023-09-25 10:20:00,31.14,31.15,31.11,31.13,23970.0,29.6253,29.6349,29.5968,29.6158,23970.0
2023-09-25 10:25:00,31.12,31.12,31.07,31.1,17690.0,29.6063,29.6063,29.5587,29.5873,17690.0
2023-09-25 10:30:00,31.09,31.09,31.04,31.06,22489.0,29.5778,29.5778,29.5302,29.5492,22489.0
2023-09-25 10:35:00,31.07,31.07,31.03,31.03,18455.0,29.5587,29.5587,29.5207,29.5207,18455.0
2023-09-25 10:40:00,31.03,31.04,31.01,31.03,19533.0,29.5207,29.5302,29.5017,29.5207,19533.0
2023-09-25 10:45:00,31.03,31.04,31.02,31.03,15091.0,29.5207,29.5302,29.5112,29.5207,15091.0
2023-09-25 10:50:00,31.02,31.03,30.96,30.97,25679.0,29.5112,29.5207,29.4541,29.4636,25679.0
2023-09-25 10:55:00,30.98,30.98,30.93,30.94,21218.0,29.4731,29.4731,29.4256,29.4351,21218.0
2023-09-25 11:00:00,30.94,31.0,30.92,30.97,22061.0,29.4351,29.4921,29.416,29.4636,22061.0
2023-09-25 11:05:00,30.96,31.01,30.96,31.01,21473.0,29.4541,29.5017,29.4541,29.5017,21473.0
2023-09-25 11:10:00,31.02,31.07,31.02,31.05,15793.0,29.5112,29.5587,29.5112,29.5397,15793.0
2023-09-25 11:15:00,31.06,31.13,31.06,31.12,14848.0,29.5492,29.6158,29.5492,29.6063,14848.0
2023-09-25 11:20:00,31.13,31.13,31.08,31.08,23230.0,29.6158,29.6158,29.5683,29.5683,23230.0
2023-09-25 11:25:00,31.09,31.12,31.07,31.08,29519.0,29.5778,29.6063,29.5587,29.5683,29519.0
2023-09-25 11:30:00,31.09,31.12,31.08,31.09,13762.0,29.5778,29.6063,29.5683,29.5778,13762.0
2023-09-25 11:35:00,31.09,31.11,31.08,31.08,6498.0,29.5778,29.5968,29.5683,29.5683,6498.0
2023-09-25 11:40:00,31.08,31.12,31.06,31.12,18170.0,29.5683,29.6063,29.5492,29.6063,18170.0
2023-09-25 11:45:00,31.12,31.12,31.1,31.11,4353.0,29.6063,29.6063,29.5873,29.5968,4353.0
2023-09-25 11:50:00,31.1,31.12,31.09,31.1,11173.0,29.5873,29.6063,29.5778,29.5873,11173.0
2023-09-25 11:55:00,31.11,31.12,31.08,31.08,16154.0,29.5968,29.6063,29.5683,29.5683,16154.0
2023-09-25 12:00:00,31.09,31.1,31.06,31.07,16167.0,29.5778,29.5873,29.5492,29.5587,16167.0
2023-09-25 12:05:00,31.07,31.11,31.07,31.1,34044.0,29.5587,29.5968,29.5587,29.5873,34044.0
2023-09-25 12:10:00,31.1,31.1,31.07,31.08,9875.0,29.5873,29.5873,29.5587,29.5683,9875.0
2023-09-25 12:15:00,31.07,31.12,31.07,31.12,14918.0,29.5587,29.6063,29.5587,29.6063,14918.0
2023-09-25 12:20:00,31.12,31.12,31.08,31.11,20607.0,29.6063,29.6063,29.5683,29.5968,20607.0
2023-09-25 12:25:00,31.11,31.12,31.09,31.12,8775.0,29.5968,29.6063,29.5778,29.6063,8775.0
2023-09-25 12:30:00,31.12,31.13,31.1,31.11,12737.0,29.6063,29.6158,29.5873,29.5968,12737.0
2023-09-25 12:35:00,31.11,31.11,31.08,31.09,3133.0,29.5968,29.5968,29.5683,29.5778,3133.0
2023-09-25 12:40:00,31.08,31.11,31.08,31.1,9796.0,29.5683,29.5968,29.5683,29.5873,9796.0
2023-09-25 12:45:00,31.1,31.12,31.08,31.1,12860.0,29.5873,29.6063,29.5683,29.5873,12860.0
2023-09-25 12:50:00,31.1,31.1,31.06,31.09,10594.0,29.5873,29.5873,29.5492,29.5778,10594.0
2023-09-25 12:55:00,31.09,31.09,31.07,31.08,7515.0,29.5778,29.5778,29.5587,29.5683,7515.0
2023-09-25 13:00:00,31.08,31.09,31.06,31.07,10385.0,29.5683,29.5778,29.5492,29.5587,10385.0
2023-09-25 13:05:00,31.07,31.12,31.07,31.12,33219.0,29.5587,29.6063,29.5587,29.6063,33219.0
2023-09-25 13:10:00,31.11,31.14,31.1,31.13,14088.0,29.5968,29.6253,29.5873,29.6158,14088.0
2023-09-25 13:15:00,31.13,31.13,31.09,31.09,6532.0,29.6158,29.6158,29.5778,29.5778,6532.0
2023-09-25 13:20:00,31.09,31.13,31.09,31.1,14632.0,29.5778,29.6158,29.5778,29.5873,14632.0
2023-09-25 13:25:00,31.1,31.1,31.08,31.1,14479.0,29.5873,29.5873,29.5683,29.5873,14479.0
2023-09-25 13:30:00,31.1,31.11,31.08,31.1,17256.0,29.5873,29.5968,29.5683,29.5873,17256.0
2023-09-25 13:35:00,31.1,31.11,31.09,31.11,4945.0,29.5873,29.5968,29.5778,29.5968,4945.0
2023-09-25 13:40:00,31.1,31.11,31.08,31.11,16177.0,29.5873,29.5968,29.5683,29.5968,16177.0
2023-09-25 13:45:00,31.11,31.11,31.06,31.07,20993.0,29.5968,29.5968,29.5492,29.5587,20993.0
2023-09-25 13:50:00,31.07,31.1,31.06,31.08,7216.0,29.5587,29.5873,29.5492,29.5683,7216.0
2023-09-25 13:55:00,31.08,31.09,31.06,31.07,16913.0,29.5683,29.5778,29.5492,29.5587,16913.0
2023-09-25 14:00:00,31.08,31.11,31.08,31.09,9852.0,29.5683,29.5968,29.5683,29.5778,9852.0
2023-09-25 14:05:00,31.09,31.09,31.05,31.06,20573.0,29.5778,29.5778,29.5397,29.5492,20573.0
2023-09-25 14:10:00,31.05,31.05,31.02,31.03,14123.0,29.5397,29.5397,29.5112,29.5207,14123.0
2023-09-25 14:15:00,31.02,31.04,31.0,31.04,29580.0,29.5112,29.5302,29.4921,29.5302,29580.0
2023-09-25 14:20:00,31.04,31.04,30.99,30.99,10480.0,29.5302,29.5302,29.4826,29.4826,10480.0
2023-09-25 14:25:00,30.99,31.02,30.99,31.0,13541.0,29.4826,29.5112,29.4826,29.4921,13541.0
2023-09-25 14:30:00,31.0,31.01,30.98,31.01,11891.0,29.4921,29.5017,29.4731,29.5017,11891.0
2023-09-25 14:35:00,31.01,31.05,31.0,31.01,23278.0,29.5017,29.5397,29.4921,29.5017,23278.0
2023-09-25 14:40:00,31.01,31.03,31.0,31.0,16960.0,29.5017,29.5207,29.4921,29.4921,16960.0
2023-09-25 14:45:00,30.99,31.02,30.99,31.01,12183.0,29.4826,29.5112,29.4826,29.5017,12183.0
2023-09-25 14:50:00,31.01,31.01,30.98,31.0,12595.0,29.5017,29.5017,29.4731,29.4921,12595.0
2023-09-25 14:55:00,31.0,31.0,30.97,30.98,10808.0,29.4921,29.4921,29.4636,29.4731,10808.0
2023-09-25 15:00:00,30.98,30.99,30.93,30.94,24108.0,29.4731,29.4826,29.4256,29.4351,24108.0
2023-09-25 15:05:00,30.93,30.93,30.9,30.91,29780.0,29.4256,29.4256,29.397,29.4065,29780.0
2023-09-25 15:10:00,30.9,30.94,30.9,30.94,23468.0,29.397,29.4351,29.397,29.4351,23468.0
2023-09-25 15:15:00,30.94,30.99,30.94,30.98,21495.0,29.4351,29.4826,29.4351,29.4731,21495.0
2023-09-25 15:20:00,30.97,31.01,30.96,30.96,31478.0,29.4636,29.5017,29.4541,29.4541,31478.0
2023-09-25 15:25:00,30.96,30.97,30.94,30.97,23991.0,29.4541,29.4636,29.4351,29.4636,23991.0
2023-09-25 15:30:00,30.97,31.02,30.96,31.0,28374.0,29.4636,29.5112,29.4541,29.4921,28374.0
2023-09-25 15:35:00,31.0,31.01,30.99,31.01,16586.0,29.4921,29.5017,29.4826,29.5017,16586.0
2023-09-25 15:40:00,31.01,31.02,30.99,31.0,15755.0,29.5017,29.5112,29.4826,29.4921,15755.0
2023-09-25 15:45:00,30.99,31.02,30.99,31.01,24771.0,29.4826,29.5112,29.4826,29.5017,24771.0
2023-09-25 15:50:00,31.0,31.04,30.97,30.98,68658.0,29.4921,29.5302,29.4636,29.4731,68658.0
2023-09-25 15:55:00,30.98,31.03,30.97,30.97,283769.0,29.4731,29.5207,29.4636,29.4636,283769.0
2023-09-26 09:30:00,30.57,30.73,30.57,30.68,67717.0,29.0831,29.2353,29.0831,29.1877,67717.0
2023-09-26 09:35:00,30.69,30.74,30.66,30.73,16962.0,29.1972,29.2448,29.1687,29.2353,16962.0
2023-09-26 09:40:00,30.73,30.77,30.69,30.75,25844.0,29.2353,29.2733,29.1972,29.2543,25844.0
2023-09-26 09:45:00,30.74,30.74,30.67,30.69,10640.0,29.2448,29.2448,29.1782,29.1972,10640.0
2023-09-26 09:50:00,30.68,30.68,30.6,30.61,30209.0,29.1877,29.1877,29.1116,29.1211,30209.0
2023-09-26 09:55:00,30.61,30.62,30.57,30.59,24737.0,29.1211,29.1306,29.0831,29.1021,24737.0
2023-09-26 10:00:00,30.59,30.6,30.52,30.54,7631.0,29.1021,29.1116,29.0355,29.0545,7631.0
2023-09-26 10:05:00,30.53,30.56,30.51,30.55,12486.0,29.045,29.0735,29.026,29.064,12486.0
2023-09-26 10:10:00,30.55,30.55,30.45,30.45,20579.0,29.064,29.064,28.9689,28.9689,20579.0
2023-09-26 10:15:00,30.46,30.47,30.42,30.43,17272.0,28.9784,28.9879,28.9404,28.9499,17272.0
2023-09-26 10:20:00,30.44,30.48,30.41,30.45,15750.0,28.9594,28.9974,28.9308,28.9689,15750.0
2023-09-26 10:25:00,30.45,30.46,30.42,30.46,10826.0,28.9689,28.9784,28.9404,28.9784,10826.0
2023-09-26 10:30:00,30.45,30.46,30.41,30.42,17776.0,28.9689,28.9784,28.9308,28.9404,17776.0
2023-09-26 10:35:00,30.41,30.42,30.38,30.4,20541.0,28.9308,28.9404,28.9023,28.9213,20541.0
2023-09-26 10:40:00,30.39,30.48,30.38,30.46,48928.0,28.9118,28.9974,28.9023,28.9784,48928.0
2023-09-26 10:45:00,30.46,30.47,30.41,30.42,23236.0,28.9784,28.9879,28.9308,28.9404,23236.0
2023-09-26 10:50:00,30.41,30.42,30.38,30.39,21314.0,28.9308,28.9404,28.9023,28.9118,21314.0
2023-09-26 10:55:00,30.39,30.42,30.36,30.42,14846.0,28.9118,28.9404,28.8833,28.9404,14846.0
2023-09-26 11:00:00,30.42,30.45,30.4,30.41,15214.0,28.9404,28.9689,28.9213,28.9308,15214.0
2023-09-26 11:05:00,30.41,30.41,30.37,30.39,13448.0,28.9308,28.9308,28.8928,28.9118,13448.0
2023-09-26 11:10:00,30.38,30.39,30.36,30.38,18653.0,28.9023,28.9118,28.8833,28.9023,18653.0
2023-09-26 11:15:00,30.38,30.39,30.34,30.35,16348.0,28.9023,28.9118,28.8642,28.8738,16348.0
2023-09-26 11:20:00,30.35,30.35,30.32,30.32,9873.0,28.8738,28.8738,28.8452,28.8452,9873.0
2023-09-26 11:25:00,30.33,30.33,30.3,30.3,10604.0,28.8547,28.8547,28.8262,28.8262,10604.0
2023-09-26 11:30:00,30.3,30.34,30.29,30.33,23203.0,28.8262,28.8642,28.8167,28.8547,23203.0
2023-09-26 11:35:00,30.33,30.34,30.31,30.34,11484.0,28.8547,28.8642,28.8357,28.8642,11484.0
2023-09-26 11:40:00,30.34,30.36,30.3,30.35,17511.0,28.8642,28.8833,28.8262,28.8738,17511.0
2023-09-26 11:45:00,30.34,30.35,30.31,30.33,16544.0,28.8642,28.8738,28.8357,28.8547,16544.0
2023-09-26 11:50:00,30.34,30.35,30.32,30.33,12469.0,28.8642,28.8738,28.8452,28.8547,12469.0
2023-09-26 11:55:00,30.33,30.34,30.31,30.34,7772.0,28.8547,28.8642,28.8357,28.8642,7772.0
2023-09-26 12:00:00,30.33,30.34,30.31,30.31,8954.0,28.8547,28.8642,28.8357,28.8357,8954.0
2023-09-26 12:05:00,30.3,30.36,30.29,30.35,17354.0,28.8262,28.8833,28.8167,28.8738,17354.0
2023-09-26 12:10:00,30.35,30.35,30.33,30.34,11544.0,28.8738,28.8738,28.8547,28.8642,11544.0
2023-09-26 12:15:00,30.34,30.38,30.32,30.36,22637.0,28.8642,28.9023,28.8452,28.8833,22637.0
2023-09-26 12:20:00,30.36,30.37,30.33,30.34,41943.0,28.8833,28.8928,28.8547,28.8642,41943.0
2023-09-26 12:25:00,30.33,30.34,30.29,30.3,42858.0,28.8547,28.8642,28.8167,28.8262,42858.0
2023-09-26 12:30:00,30.29,30.3,30.26,30.27,22158.0,28.8167,28.8262,28.7881,28.7977,22158.0
2023-09-26 12:35:00,30.27,30.27,30.25,30.26,23034.0,28.7977,28.7977,28.7786,28.7881,23034.0
2023-09-26 12:40:00,30.26,30.27,30.25,30.25,13890.0,28.7881,28.7977,28.7786,28.7786,13890.0
2023-09-26 12:45:00,30.25,30.27,30.24,30.27,12230.0,28.7786,28.7977,28.7691,28.7977,12230.0
2023-09-26 12:50:00,30.26,30.27,30.25,30.27,12633.0,28.7881,28.7977,28.7786,28.7977,12633.0
2023-09-26 12:55:00,30.26,30.26,30.22,30.23,18629.0,28.7881,28.7881,28.7501,28.7596,18629.0
2023-09-26 13:00:00,30.22,30.24,30.19,30.24,50803.0,28.7501,28.7691,28.7215,28.7691,50803.0
2023-09-26 13:05:00,30.23,30.25,30.17,30.25,28785.0,28.7596,28.7786,28.7025,28.7786,28785.0
2023-09-26 13:10:00,30.24,30.26,30.22,30.25,29156.0,28.7691,28.7881,28.7501,28.7786,29156.0
2023-09-26 13:15:00,30.26,30.27,30.22,30.22,14916.0,28.7881,28.7977,28.7501,28.7501,14916.0
2023-09-26 13:20:00,30.22,30.23,30.2,30.21,13659.0,28.7501,28.7596,28.7311,28.7406,13659.0
2023-09-26 13:25:00,30.21,30.24,30.2,30.21,14491.0,28.7406,28.7691,28.7311,28.7406,14491.0
2023-09-26 13:30:00,30.21,30.23,30.2,30.21,21500.0,28.7406,28.7596,28.7311,28.7406,21500.0
2023-09-26 13:35:00,30.2,30.21,30.16,30.16,17143.0,28.7311,28.7406,28.693,28.693,17143.0
2023-09-26 13:40:00,30.16,30.16,30.13,30.16,18204.0,28.693,28.693,28.6645,28.693,18204.0
2023-09-26 13:45:00,30.15,30.15,30.12,30.12,15512.0,28.6835,28.6835,28.655,28.655,15512.0
2023-09-26 13:50:00,30.13,30.19,30.12,30.18,25189.0,28.6645,28.7215,28.655,28.712,25189.0
2023-09-26 13:55:00,30.18,30.21,30.17,30.21,13718.0,28.712,28.7406,28.7025,28.7406,13718.0
2023-09-26 14:00:00,30.2,30.21,30.17,30.18,19503.0,28.7311,28.7406,28.7025,28.712,19503.0
2023-09-26 14:05:00,30.17,30.19,30.16,30.19,9565.0,28.7025,28.7215,28.693,28.7215,9565.0
2023-09-26 14:10:00,30.19,30.21,30.16,30.18,12765.0,28.7215,28.7406,28.693,28.712,12765.0
2023-09-26 14:15:00,30.17,30.19,30.15,30.16,9929.0,28.7025,28.7215,28.6835,28.693,9929.0
2023-09-26 14:20:00,30.16,30.18,30.14,30.17,27780.0,28.693,28.712,28.674,28.7025,27780.0
2023-09-26 14:25:00,30.17,30.18,30.15,30.15,13271.0,28.7025,28.712,28.6835,28.6835,13271.0
2023-09-26 14:30:00,30.16,30.18,30.15,30.16,19606.0,28.693,28.712,28.6835,28.693,19606.0
2023-09-26 14:35:00,30.16,30.18,30.15,30.16,17828.0,28.693,28.712,28.6835,28.693,17828.0
2023-09-26 14:40:00,30.17,30.19,30.16,30.17,20745.0,28.7025,28.7215,28.693,28.7025,20745.0
2023-09-26 14:45:00,30.17,30.17,30.14,30.15,13454.0,28.7025,28.7025,28.674,28.6835,13454.0
2023-09-26 14:50:00,30.15,30.16,30.14,30.16,27301.0,28.6835,28.693,28.674,28.693,27301.0
2023-09-26 14:55:00,30.16,30.19,30.15,30.19,27234.0,28.693,28.7215,28.6835,28.7215,27234.0
2023-09-26 15:00:00,30.19,30.22,30.17,30.2,29288.0,28.7215,28.7501,28.7025,28.7311,29288.0
2023-09-26 15:05:00,30.21,30.21,30.19,30.2,22925.0,28.7406,28.7406,28.7215,28.7311,22925.0
2023-09-26 15:10:00,30.2,30.2,30.17,30.17,18826.0,28.7311,28.7311,28.7025,28.7025,18826.0
2023-09-26 15:15:00,30.17,30.17,30.1,30.11,31966.0,28.7025,28.7025,28.6359,28.6454,31966.0
2023-09-26 15:20:00,30.11,30.12,30.09,30.11,24194.0,28.6454,28.655,28.6264,28.6454,24194.0
2023-09-26 15:25:00,30.11,30.12,30.09,30.12,25224.0,28.6454,28.655,28.6264,28.655,25224.0
2023-09-26 15:30:00,30.12,30.16,30.1,30.14,34216.0,28.655,28.693,28.6359,28.674,34216.0
2023-09-26 15:35:00,30.14,30.16,30.12,30.15,35313.0,28.674,28.693,28.655,28.6835,35313.0
2023-09-26 15:40:00,30.16,30.2,30.14,30.19,53298.0,28.693,28.7311,28.674,28.7215,53298.0
2023-09-26 15:45:00,30.19,30.19,30.13,30.14,50140.0,28.7215,28.7215,28.6645,28.674,50140.0
2023-09-26 15:50:00,30.14,30.21,30.11,30.18,134318.0,28.674,28.7406,28.6454,28.712,134318.0
2023-09-26 15:55:00,30.18,30.19,30.12,30.12,299016.0,28.712,28.7215,28.655,28.655,299016.0
2023-09-27 09:30:00,30.27,30.33,30.23,30.3,28907.0,28.7977,28.8547,28.7596,28.8262,28907.0
2023-09-27 09:35:00,30.33,30.33,30.21,30.24,15631.0,28.8547,28.8547,28.7406,28.7691,15631.0
2023-09-27 09:40:00,30.23,30.24,30.13,30.2,9957.0,28.7596,28.7691,28.6645,28.7311,9957.0
2023-09-27 09:45:00,30.19,30.2,30.14,30.19,11950.0,28.7215,28.7311,28.674,28.7215,11950.0
2023-09-27 09:50:00,30.19,30.25,30.19,30.24,11074.0,28.7215,28.7786,28.7215,28.7691,11074.0
2023-09-27 09:55:00,30.25,30.26,30.22,30.25,9739.0,28.7786,28.7881,28.7501,28.7786,9739.0
2023-09-27 10:00:00,30.25,30.26,30.21,30.23,13139.0,28.7786,28.7881,28.7406,28.7596,13139.0
2023-09-27 10:05:00,30.21,30.23,30.19,30.21,13742.0,28.7406,28.7596,28.7215,28.7406,13742.0
2023-09-27 10:10:00,30.21,30.22,30.18,30.19,10661.0,28.7406,28.7501,28.712,28.7215,10661.0
2023-09-27 10:15:00,30.19,30.21,30.18,30.2,8568.0,28.7215,28.7406,28.712,28.7311,8568.0
2023-09-27 10:20:00,30.2,30.23,30.17,30.22,55470.0,28.7311,28.7596,28.7025,28.7501,55470.0
2023-09-27 10:25:00,30.23,30.24,30.16,30.18,15465.0,28.7596,28.7691,28.693,28.712,15465.0
2023-09-27 10:30:00,30.18,30.21,30.15,30.21,13135.0,28.712,28.7406,28.6835,28.7406,13135.0
2023-09-27 10:35:00,30.22,30.27,30.22,30.26,15733.0,28.7501,28.7977,28.7501,28.7881,15733.0
2023-09-27 10:40:00,30.26,30.27,30.24,30.27,7130.0,28.7881,28.7977,28.7691,28.7977,7130.0
2023-09-27 10:45:00,30.27,30.27,30.23,30.26,16320.0,28.7977,28.7977,28.7596,28.7881,16320.0
2023-09-27 10:50:00,30.26,30.27,30.17,30.18,16092.0,28.7881,28.7977,28.7025,28.712,16092.0
2023-09-27 10:55:00,30.18,30.21,30.18,30.19,17718.0,28.712,28.7406,28.712,28.7215,17718.0
2023-09-27 11:00:00,30.19,30.2,30.16,30.19,15743.0,28.7215,28.7311,28.693,28.7215,15743.0
2023-09-27 11:05:00,30.18,30.22,30.16,30.21,12166.0,28.712,28.7501,28.693,28.7406,12166.0
2023-09-27 11:10:00,30.2,30.22,30.19,30.21,9425.0,28.7311,28.7501,28.7215,28.7406,9425.0
2023-09-27 11:15:00,30.21,30.21,30.17,30.18,10577.0,28.7406,28.7406,28.7025,28.712,10577.0
2023-09-27 11:20:00,30.18,30.2,30.17,30.17,6460.0,28.712,28.7311,28.7025,28.7025,6460.0
2023-09-27 11:25:00,30.17,30.21,30.17,30.2,8629.0,28.7025,28.7406,28.7025,28.7311,8629.0
2023-09-27 11:30:00,30.2,30.21,30.19,30.2,7161.0,28.7311,28.7406,28.7215,28.7311,7161.0
2023-09-27 11:35:00,30.2,30.21,30.16,30.16,7251.0,28.7311,28.7406,28.693,28.693,7251.0
2023-09-27 11:40:00,30.14,30.15,30.1,30.11,8027.0,28.674,28.6835,28.6359,28.6454,8027.0
2023-09-27 11:45:00,30.11,30.11,30.06,30.08,6548.0,28.6454,28.6454,28.5979,28.6169,6548.0
2023-09-27 11:50:00,30.07,30.08,30.06,30.08,9580.0,28.6074,28.6169,28.5979,28.6169,9580.0
2023-09-27 11:55:00,30.08,30.09,30.06,30.08,7432.0,28.6169,28.6264,28.5979,28.6169,7432.0
2023-09-27 12:00:00,30.09,30.09,30.04,30.05,9892.0,28.6264,28.6264,28.5788,28.5884,9892.0
2023-09-27 12:05:00,30.04,30.04,30.01,30.01,5850.0,28.5788,28.5788,28.5503,28.5503,5850.0
2023-09-27 12:10:00,30.02,30.04,30.01,30.01,7368.0,28.5598,28.5788,28.5503,28.5503,7368.0
2023-09-27 12:15:00,30.01,30.02,30.0,30.02,7558.0,28.5503,28.5598,28.5408,28.5598,7558.0
2023-09-27 12:20:00,30.01,30.02,30.01,30.01,5072.0,28.5503,28.5598,28.5503,28.5503,5072.0
2023-09-27 12:25:00,30.02,30.03,30.01,30.03,5275.0,28.5598,28.5693,28.5503,28.5693,5275.0
2023-09-27 12:30:00,30.02,30.04,30.01,30.03,16778.0,28.5598,28.5788,28.5503,28.5693,16778.0
2023-09-27 12:35:00,30.03,30.04,30.01,30.04,17488.0,28.5693,28.5788,28.5503,28.5788,17488.0
2023-09-27 12:40:00,30.03,30.09,30.03,30.09,8180.0,28.5693,28.6264,28.5693,28.6264,8180.0
2023-09-27 12:45:00,30.09,30.12,30.08,30.09,30708.0,28.6264,28.655,28.6169,28.6264,30708.0
2023-09-27 12:50:00,30.09,30.1,30.06,30.06,21417.0,28.6264,28.6359,28.5979,28.5979,21417.0
2023-09-27 12:55:00,30.06,30.06,30.03,30.04,5832.0,28.5979,28.5979,28.5693,28.5788,5832.0
2023-09-27 13:00:00,30.04,30.07,30.04,30.05,13926.0,28.5788,28.6074,28.5788,28.5884,13926.0
2023-09-27 13:05:00,30.06,30.07,30.04,30.07,9378.0,28.5979,28.6074,28.5788,28.6074,9378.0
2023-09-27 13:10:00,30.06,30.07,30.02,30.02,11396.0,28.5979,28.6074,28.5598,28.5598,11396.0
2023-09-27 13:15:00,30.02,30.02,30.0,30.01,9105.0,28.5598,28.5598,28.5408,28.5503,9105.0
2023-09-27 13:20:00,30.01,30.01,29.95,29.97,58621.0,28.5503,28.5503,28.4932,28.5122,58621.0
2023-09-27 13:25:00,29.96,29.97,29.92,29.92,6547.0,28.5027,28.5122,28.4647,28.4647,6547.0
2023-09-27 13:30:00,29.92,29.93,29.89,29.91,13812.0,28.4647,28.4742,28.4361,28.4552,13812.0
2023-09-27 13:35:00,29.91,29.93,29.89,29.92,7793.0,28.4552,28.4742,28.4361,28.4647,7793.0
2023-09-27 13:40:00,29.92,29.92,29.89,29.92,9559.0,28.4647,28.4647,28.4361,28.4647,9559.0
2023-09-27 13:45:00,29.93,29.94,29.92,29.93,7338.0,28.4742,28.4837,28.4647,28.4742,7338.0
2023-09-27 13:50:00,29.94,29.98,29.93,29.97,9816.0,28.4837,28.5218,28.4742,28.5122,9816.0
2023-09-27 13:55:00,29.97,29.99,29.96,29.98,8201.0,28.5122,28.5313,28.5027,28.5218,8201.0
2023-09-27 14:00:00,29.99,30.0,29.97,29.98,10623.0,28.5313,28.5408,28.5122,28.5218,10623.0
2023-09-27 14:05:00,29.98,29.99,29.97,29.97,14686.0,28.5218,28.5313,28.5122,28.5122,14686.0
2023-09-27 14:10:00,29.97,30.01,29.95,30.01,15630.0,28.5122,28.5503,28.4932,28.5503,15630.0
2023-09-27 14:15:00,30.0,30.02,29.99,29.99,15573.0,28.5408,28.5598,28.5313,28.5313,15573.0
2023-09-27 14:20:00,29.99,30.0,29.98,30.0,8720.0,28.5313,28.5408,28.5218,28.5408,8720.0
2023-09-27 14:25:00,30.0,30.04,29.98,30.04,17569.0,28.5408,28.5788,28.5218,28.5788,17569.0
2023-09-27 14:30:00,30.04,30.11,30.04,30.08,15154.0,28.5788,28.6454,28.5788,28.6169,15154.0
2023-09-27 14:35:00,30.08,30.12,30.08,30.12,25073.0,28.6169,28.655,28.6169,28.655,25073.0
2023-09-27 14:40:00,30.11,30.13,30.09,30.13,12846.0,28.6454,28.6645,28.6264,28.6645,12846.0
2023-09-27 14:45:00,30.13,30.18,30.12,30.15,36972.0,28.6645,28.712,28.655,28.6835,36972.0
2023-09-27 14:50:00,30.15,30.15,30.11,30.15,15128.0,28.6835,28.6835,28.6454,28.6835,15128.0
2023-09-27 14:55:00,30.14,30.19,30.13,30.19,32474.0,28.674,28.7215,28.6645,28.7215,32474.0
2023-09-27 15:00:00,30.19,30.21,30.17,30.2,53017.0,28.7215,28.7406,28.7025,28.7311,53017.0
2023-09-27 15:05:00,30.2,30.24,30.19,30.21,17590.0,28.7311,28.7691,28.7215,28.7406,17590.0
2023-09-27 15:10:00,30.21,30.23,30.17,30.18,16409.0,28.7406,28.7596,28.7025,28.712,16409.0
2023-09-27 15:15:00,30.17,30.17,30.12,30.13,22233.0,28.7025,28.7025,28.655,28.6645,22233.0
2023-09-27 15:20:00,30.13,30.15,30.12,30.13,13290.0,28.6645,28.6835,28.655,28.6645,13290.0
2023-09-27 15:25:00,30.12,30.14,30.11,30.12,22155.0,28.655,28.674,28.6454,28.655,22155.0
2023-09-27 15:30:00,30.11,30.12,30.05,30.08,37821.0,28.6454,28.655,28.5884,28.6169,37821.0
2023-09-27 15:35:00,30.07,30.07,30.03,30.04,20659.0,28.6074,28.6074,28.5693,28.5788,20659.0
2023-09-27 15:40:00,30.05,30.05,29.99,30.02,36576.0,28.5884,28.5884,28.5313,28.5598,36576.0
2023-09-27 15:45:00,30.02,30.05,30.01,30.03,41350.0,28.5598,28.5884,28.5503,28.5693,41350.0
2023-09-27 15:50:00,30.03,30.07,30.02,30.07,62331.0,28.5693,28.6074,28.5598,28.6074,62331.0
2023-09-27 15:55:00,30.07,30.07,30.03,30.06,188704.0,28.6074,28.6074,28.5693,28.5979,188704.0
2023-09-28 09:30:00,30.1,30.26,30.01,30.25,134884.0,28.6359,28.7881,28.5503,28.7786,134884.0
2023-09-28 09:35:00,30.25,30.3,30.11,30.15,28339.0,28.7786,28.8262,28.6454,28.6835,28339.0
2023-09-28 09:40:00,30.14,30.18,30.04,30.07,29297.0,28.674,28.712,28.5788,28.6074,29297.0
2023-09-28 09:45:00,30.07,30.13,30.05,30.08,33258.0,28.6074,28.6645,28.5884,28.6169,33258.0
2023-09-28 09:50:00,30.09,30.17,30.08,30.17,14775.0,28.6264,28.7025,28.6169,28.7025,14775.0
2023-09-28 09:55:00,30.17,30.21,30.16,30.21,52675.0,28.7025,28.7406,28.693,28.7406,52675.0
2023-09-28 10:00:00,30.21,30.24,30.2,30.23,27044.0,28.7406,28.7691,28.7311,28.7596,27044.0
2023-09-28 10:05:00,30.23,30.24,30.19,30.2,20451.0,28.7596,28.7691,28.7215,28.7311,20451.0
2023-09-28 10:10:00,30.2,30.21,30.18,30.21,17675.0,28.7311,28.7406,28.712,28.7406,17675.0
2023-09-28 10:15:00,30.2,30.23,30.17,30.21,30478.0,28.7311,28.7596,28.7025,28.7406,30478.0
2023-09-28 10:20:00,30.22,30.24,30.15,30.16,10559.0,28.7501,28.7691,28.6835,28.693,10559.0
2023-09-28 10:25:00,30.17,30.18,30.14,30.16,7915.0,28.7025,28.712,28.674,28.693,7915.0
2023-09-28 10:30:00,30.14,30.14,30.09,30.14,9593.0,28.674,28.674,28.6264,28.674,9593.0
2023-09-28 10:35:00,30.14,30.17,30.14,30.17,29929.0,28.674,28.7025,28.674,28.7025,29929.0
2023-09-28 10:40:00,30.17,30.2,30.14,30.2,10367.0,28.7025,28.7311,28.674,28.7311,10367.0
2023-09-28 10:45:00,30.2,30.24,30.18,30.21,21191.0,28.7311,28.7691,28.712,28.7406,21191.0
2023-09-28 10:50:00,30.22,30.23,30.19,30.21,17050.0,28.7501,28.7596,28.7215,28.7406,17050.0
2023-09-28 10:55:00,30.21,30.25,30.21,30.21,12376.0,28.7406,28.7786,28.7406,28.7406,12376.0
2023-09-28 11:00:00,30.21,30.24,30.21,30.23,15817.0,28.7406,28.7691,28.7406,28.7596,15817.0
2023-09-28 11:05:00,30.24,30.27,30.22,30.25,18259.0,28.7691,28.7977,28.7501,28.7786,18259.0
2023-09-28 11:10:00,30.25,30.26,30.23,30.26,12024.0,28.7786,28.7881,28.7596,28.7881,12024.0
2023-09-28 11:15:00,30.26,30.26,30.21,30.24,15727.0,28.7881,28.7881,28.7406,28.7691,15727.0
2023-09-28 11:20:00,30.23,30.26,30.21,30.26,14724.0,28.7596,28.7881,28.7406,28.7881,14724.0
2023-09-28 11:25:00,30.25,30.27,30.23,30.26,26498.0,28.7786,28.7977,28.7596,28.7881,26498.0
2023-09-28 11:30:00,30.26,30.31,30.25,30.3,21098.0,28.7881,28.8357,28.7786,28.8262,21098.0
2023-09-28 11:35:00,30.31,30.34,30.29,30.29,38371.0,28.8357,28.8642,28.8167,28.8167,38371.0
2023-09-28 11:40:00,30.28,30.34,30.28,30.34,55693.0,28.8072,28.8642,28.8072,28.8642,55693.0
2023-09-28 11:45:00,30.34,30.36,30.32,30.36,28753.0,28.8642,28.8833,28.8452,28.8833,28753.0
2023-09-28 11:50:00,30.36,30.38,30.35,30.38,20576.0,28.8833,28.9023,28.8738,28.9023,20576.0
2023-09-28 11:55:00,30.38,30.39,30.36,30.37,13482.0,28.9023,28.9118,28.8833,28.8928,13482.0
2023-09-28 12:00:00,30.37,30.37,30.32,30.34,12623.0,28.8928,28.8928,28.8452,28.8642,12623.0
2023-09-28 12:05:00,30.34,30.35,30.31,30.33,17279.0,28.8642,28.8738,28.8357,28.8547,17279.0
2023-09-28 12:10:00,30.34,30.35,30.31,30.32,31456.0,28.8642,28.8738,28.8357,28.8452,31456.0
2023-09-28 12:15:00,30.32,30.35,30.31,30.35,25788.0,28.8452,28.8738,28.8357,28.8738,25788.0
2023-09-28 12:20:00,30.35,30.37,30.33,30.36,10215.0,28.8738,28.8928,28.8547,28.8833,10215.0
2023-09-28 12:25:00,30.36,30.4,30.35,30.39,14621.0,28.8833,28.9213,28.8738,28.9118,14621.0
2023-09-28 12:30:00,30.39,30.4,30.34,30.36,10679.0,28.9118,28.9213,28.8642,28.8833,10679.0
2023-09-28 12:35:00,30.36,30.39,30.35,30.35,19606.0,28.8833,28.9118,28.8738,28.8738,19606.0
2023-09-28 12:40:00,30.36,30.4,30.36,30.39,12484.0,28.8833,28.9213,28.8833,28.9118,12484.0
2023-09-28 12:45:00,30.38,30.39,30.33,30.34,20348.0,28.9023,28.9118,28.8547,28.8642,20348.0
2023-09-28 12:50:00,30.34,30.35,30.28,30.28,14661.0,28.8642,28.8738,28.8072,28.8072,14661.0
2023-09-28 12:55:00,30.28,30.31,30.26,30.3,7666.0,28.8072,28.8357,28.7881,28.8262,7666.0
2023-09-28 13:00:00,30.3,30.3,30.27,30.27,8257.0,28.8262,28.8262,28.7977,28.7977,8257.0
2023-09-28 13:05:00,30.27,30.29,30.26,30.29,8266.0,28.7977,28.8167,28.7881,28.8167,8266.0
2023-09-28 13:10:00,30.29,30.3,30.28,30.3,20903.0,28.8167,28.8262,28.8072,28.8262,20903.0
2023-09-28 13:15:00,30.3,30.31,30.29,30.3,8922.0,28.8262,28.8357,28.8167,28.8262,8922.0
2023-09-28 13:20:00,30.3,30.33,30.29,30.32,14653.0,28.8262,28.8547,28.8167,28.8452,14653.0
2023-09-28 13:25:00,30.33,30.33,30.29,30.29,10200.0,28.8547,28.8547,28.8167,28.8167,10200.0
2023-09-28 13:30:00,30.29,30.3,30.27,30.28,26214.0,28.8167,28.8262,28.7977,28.8072,26214.0
2023-09-28 13:35:00,30.28,30.3,30.25,30.29,27916.0,28.8072,28.8262,28.7786,28.8167,27916.0
2023-09-28 13:40:00,30.3,30.3,30.26,30.27,13726.0,28.8262,28.8262,28.7881,28.7977,13726.0
2023-09-28 13:45:00,30.28,30.33,30.27,30.32,32279.0,28.8072,28.8547,28.7977,28.8452,32279.0
2023-09-28 13:50:00,30.32,30.33,30.27,30.29,11378.0,28.8452,28.8547,28.7977,28.8167,11378.0
2023-09-28 13:55:00,30.29,30.32,30.28,30.31,76557.0,28.8167,28.8452,28.8072,28.8357,76557.0
2023-09-28 14:00:00,30.32,30.33,30.28,30.31,14404.0,28.8452,28.8547,28.8072,28.8357,14404.0
2023-09-28 14:05:00,30.3,30.33,30.3,30.33,4660.0,28.8262,28.8547,28.8262,28.8547,4660.0
2023-09-28 14:10:00,30.33,30.37,30.31,30.36,26668.0,28.8547,28.8928,28.8357,28.8833,26668.0
2023-09-28 14:15:00,30.37,30.37,30.35,30.36,19425.0,28.8928,28.8928,28.8738,28.8833,19425.0
2023-09-28 14:20:00,30.36,30.37,30.34,30.35,17790.0,28.8833,28.8928,28.8642,28.8738,17790.0
2023-09-28 14:25:00,30.36,30.37,30.35,30.36,10927.0,28.8833,28.8928,28.8738,28.8833,10927.0
2023-09-28 14:30:00,30.36,30.37,30.33,30.34,35858.0,28.8833,28.8928,28.8547,28.8642,35858.0
2023-09-28 14:35:00,30.32,30.33,30.27,30.3,8115.0,28.8452,28.8547,28.7977,28.8262,8115.0
2023-09-28 14:40:00,30.3,30.34,30.29,30.33,9007.0,28.8262,28.8642,28.8167,28.8547,9007.0
2023-09-28 14:45:00,30.32,30.33,30.31,30.32,9834.0,28.8452,28.8547,28.8357,28.8452,9834.0
2023-09-28 14:50:00,30.32,30.34,30.31,30.33,8747.0,28.8452,28.8642,28.8357,28.8547,8747.0
2023-09-28 14:55:00,30.33,30.35,30.31,30.33,10575.0,28.8547,28.8738,28.8357,28.8547,10575.0
2023-09-28 15:00:00,30.35,30.37,30.33,30.36,15934.0,28.8738,28.8928,28.8547,28.8833,15934.0
2023-09-28 15:05:00,30.36,30.38,30.35,30.37,13581.0,28.8833,28.9023,28.8738,28.8928,13581.0
2023-09-28 15:10:00,30.37,30.4,30.34,30.39,40882.0,28.8928,28.9213,28.8642,28.9118,40882.0
2023-09-28 15:15:00,30.39,30.42,30.38,30.42,21622.0,28.9118,28.9404,28.9023,28.9404,21622.0
2023-09-28 15:20:00,30.41,30.45,30.41,30.45,15557.0,28.9308,28.9689,28.9308,28.9689,15557.0
2023-09-28 15:25:00,30.45,30.46,30.44,30.45,18713.0,28.9689,28.9784,28.9594,28.9689,18713.0
2023-09-28 15:30:00,30.45,30.46,30.39,30.41,31518.0,28.9689,28.9784,28.9118,28.9308,31518.0
2023-09-28 15:35:00,30.4,30.41,30.32,30.33,22615.0,28.9213,28.9308,28.8452,28.8547,22615.0
2023-09-28 15:40:00,30.33,30.37,30.32,30.36,23520.0,28.8547,28.8928,28.8452,28.8833,23520.0
2023-09-28 15:45:00,30.37,30.38,30.32,30.33,42633.0,28.8928,28.9023,28.8452,28.8547,42633.0
2023-09-28 15:50:00,30.33,30.35,30.28,30.29,161080.0,28.8547,28.8738,28.8072,28.8167,161080.0
2023-09-28 15:55:00,30.29,30.33,30.28,30.32,191987.0,28.8167,28.8547,28.8072,28.8452,191987.0
2023-09-29 09:30:00,30.5,30.58,30.47,30.54,45179.0,29.0165,29.0926,28.9879,29.0545,45179.0
2023-09-29 09:35:00,30.55,30.6,30.51,30.59,9706.0,29.064,29.1116,29.026,29.1021,9706.0
2023-09-29 09:40:00,30.61,30.62,30.5,30.51,16073.0,29.1211,29.1306,29.0165,29.026,16073.0
2023-09-29 09:45:00,30.51,30.56,30.49,30.55,25425.0,29.026,29.0735,29.007,29.064,25425.0
2023-09-29 09:50:00,30.57,30.61,30.53,30.61,13042.0,29.0831,29.1211,29.045,29.1211,13042.0
2023-09-29 09:55:00,30.61,30.65,30.6,30.62,12892.0,29.1211,29.1592,29.1116,29.1306,12892.0
2023-09-29 10:00:00,30.64,30.64,30.6,30.62,16402.0,29.1497,29.1497,29.1116,29.1306,16402.0
2023-09-29 10:05:00,30.62,30.65,30.59,30.65,16583.0,29.1306,29.1592,29.1021,29.1592,16583.0
2023-09-29 10:10:00,30.65,30.67,30.63,30.66,14864.0,29.1592,29.1782,29.1401,29.1687,14864.0
2023-09-29 10:15:00,30.66,30.68,30.63,30.68,27821.0,29.1687,29.1877,29.1401,29.1877,27821.0
2023-09-29 10:20:00,30.68,30.7,30.66,30.68,21575.0,29.1877,29.2067,29.1687,29.1877,21575.0
2023-09-29 10:25:00,30.67,30.71,30.65,30.7,16428.0,29.1782,29.2163,29.1592,29.2067,16428.0
2023-09-29 10:30:00,30.71,30.75,30.7,30.75,14657.0,29.2163,29.2543,29.2067,29.2543,14657.0
2023-09-29 10:35:00,30.75,30.78,30.73,30.77,31557.0,29.2543,29.2828,29.2353,29.2733,31557.0
2023-09-29 10:40:00,30.77,30.79,30.71,30.74,32926.0,29.2733,29.2924,29.2163,29.2448,32926.0
2023-09-29 10:45:00,30.73,30.76,30.67,30.69,202863.0,29.2353,29.2638,29.1782,29.1972,202863.0
2023-09-29 10:50:00,30.69,30.74,30.68,30.7,61932.0,29.1972,29.2448,29.1877,29.2067,61932.0
2023-09-29 10:55:00,30.7,30.71,30.62,30.64,48156.0,29.2067,29.2163,29.1306,29.1497,48156.0
2023-09-29 11:00:00,30.64,30.65,30.56,30.57,33667.0,29.1497,29.1592,29.0735,29.0831,33667.0
2023-09-29 11:05:00,30.56,30.57,30.54,30.56,46608.0,29.0735,29.0831,29.0545,29.0735,46608.0
2023-09-29 11:10:00,30.56,30.61,30.56,30.6,13971.0,29.0735,29.1211,29.0735,29.1116,13971.0
2023-09-29 11:15:00,30.6,30.63,30.58,30.61,14450.0,29.1116,29.1401,29.0926,29.1211,14450.0
2023-09-29 11:20:00,30.61,30.66,30.59,30.66,12428.0,29.1211,29.1687,29.1021,29.1687,12428.0
2023-09-29 11:25:00,30.66,30.67,30.57,30.58,38549.0,29.1687,29.1782,29.0831,29.0926,38549.0
2023-09-29 11:30:00,30.58,30.66,30.58,30.61,72677.0,29.0926,29.1687,29.0926,29.1211,72677.0
2023-09-29 11:35:00,30.6,30.61,30.58,30.6,27258.0,29.1116,29.1211,29.0926,29.1116,27258.0
2023-09-29 11:40:00,30.6,30.65,30.57,30.58,32107.0,29.1116,29.1592,29.0831,29.0926,32107.0
2023-09-29 11:45:00,30.58,30.58,30.55,30.56,4717.0,29.0926,29.0926,29.064,29.0735,4717.0
2023-09-29 11:50:00,30.57,30.57,30.51,30.53,5697.0,29.0831,29.0831,29.026,29.045,5697.0
2023-09-29 11:55:00,30.53,30.58,30.52,30.53,20051.0,29.045,29.0926,29.0355,29.045,20051.0
2023-09-29 12:00:00,30.53,30.55,30.51,30.55,9579.0,29.045,29.064,29.026,29.064,9579.0
2023-09-29 12:05:00,30.55,30.6,30.55,30.59,7286.0,29.064,29.1116,29.064,29.1021,7286.0
2023-09-29 12:10:00,30.59,30.63,30.55,30.58,18014.0,29.1021,29.1401,29.064,29.0926,18014.0
2023-09-29 12:15:00,30.58,30.62,30.55,30.62,11438.0,29.0926,29.1306,29.064,29.1306,11438.0
2023-09-29 12:20:00,30.61,30.63,30.6,30.61,5710.0,29.1211,29.1401,29.1116,29.1211,5710.0
2023-09-29 12:25:00,30.6,30.63,30.6,30.61,5665.0,29.1116,29.1401,29.1116,29.1211,5665.0
2023-09-29 12:30:00,30.62,30.63,30.57,30.58,14542.0,29.1306,29.1401,29.0831,29.0926,14542.0
2023-09-29 12:35:00,30.59,30.61,30.58,30.58,4808.0,29.1021,29.1211,29.0926,29.0926,4808.0
2023-09-29 12:40:00,30.59,30.61,30.57,30.58,4199.0,29.1021,29.1211,29.0831,29.0926,4199.0
2023-09-29 12:45:00,30.58,30.58,30.5,30.51,10761.0,29.0926,29.0926,29.0165,29.026,10761.0
2023-09-29 12:50:00,30.51,30.51,30.48,30.48,3653.0,29.026,29.026,28.9974,28.9974,3653.0
2023-09-29 12:55:00,30.48,30.51,30.48,30.51,11063.0,28.9974,29.026,28.9974,29.026,11063.0
2023-09-29 13:00:00,30.5,30.5,30.41,30.43,16898.0,29.0165,29.0165,28.9308,28.9499,16898.0
2023-09-29 13:05:00,30.43,30.43,30.38,30.4,12914.0,28.9499,28.9499,28.9023,28.9213,12914.0
2023-09-29 13:10:00,30.4,30.41,30.38,30.39,4881.0,28.9213,28.9308,28.9023,28.9118,4881.0
2023-09-29 13:15:00,30.39,30.4,30.36,30.38,24441.0,28.9118,28.9213,28.8833,28.9023,24441.0
2023-09-29 13:20:00,30.39,30.43,30.39,30.42,7641.0,28.9118,28.9499,28.9118,28.9404,7641.0
2023-09-29 13:25:00,30.42,30.5,30.42,30.48,18646.0,28.9404,29.0165,28.9404,28.9974,18646.0
2023-09-29 13:30:00,30.48,30.48,30.46,30.46,5001.0,28.9974,28.9974,28.9784,28.9784,5001.0
2023-09-29 13:35:00,30.47,30.48,30.44,30.46,9698.0,28.9879,28.9974,28.9594,28.9784,9698.0
2023-09-29 13:40:00,30.46,30.49,30.46,30.47,7640.0,28.9784,29.007,28.9784,28.9879,7640.0
2023-09-29 13:45:00,30.47,30.47,30.43,30.43,5245.0,28.9879,28.9879,28.9499,28.9499,5245.0
2023-09-29 13:50:00,30.43,30.44,30.41,30.44,4247.0,28.9499,28.9594,28.9308,28.9594,4247.0
2023-09-29 13:55:00,30.43,30.44,30.38,30.38,4873.0,28.9499,28.9594,28.9023,28.9023,4873.0
2023-09-29 14:00:00,30.38,30.39,30.35,30.39,7198.0,28.9023,28.9118,28.8738,28.9118,7198.0
2023-09-29 14:05:00,30.4,30.4,30.35,30.36,6732.0,28.9213,28.9213,28.8738,28.8833,6732.0
2023-09-29 14:10:00,30.37,30.39,30.35,30.38,7080.0,28.8928,28.9118,28.8738,28.9023,7080.0
2023-09-29 14:15:00,30.38,30.41,30.37,30.4,8855.0,28.9023,28.9308,28.8928,28.9213,8855.0
2023-09-29 14:20:00,30.4,30.4,30.37,30.4,5733.0,28.9213,28.9213,28.8928,28.9213,5733.0
2023-09-29 14:25:00,30.4,30.42,30.37,30.37,4439.0,28.9213,28.9404,28.8928,28.8928,4439.0
2023-09-29 14:30:00,30.37,30.39,30.35,30.39,7804.0,28.8928,28.9118,28.8738,28.9118,7804.0
2023-09-29 14:35:00,30.38,30.4,30.37,30.37,4798.0,28.9023,28.9213,28.8928,28.8928,4798.0
2023-09-29 14:40:00,30.38,30.45,30.38,30.44,7447.0,28.9023,28.9689,28.9023,28.9594,7447.0
2023-09-29 14:45:00,30.43,30.44,30.4,30.41,5216.0,28.9499,28.9594,28.9213,28.9308,5216.0
2023-09-29 14:50:00,30.4,30.44,30.4,30.44,9636.0,28.9213,28.9594,28.9213,28.9594,9636.0
2023-09-29 14:55:00,30.44,30.5,30.43,30.5,11903.0,28.9594,29.0165,28.9499,29.0165,11903.0
2023-09-29 15:00:00,30.5,30.52,30.44,30.46,7817.0,29.0165,29.0355,28.9594,28.9784,7817.0
2023-09-29 15:05:00,30.46,30.48,30.44,30.45,9232.0,28.9784,28.9974,28.9594,28.9689,9232.0
2023-09-29 15:10:00,30.44,30.49,30.42,30.46,23453.0,28.9594,29.007,28.9404,28.9784,23453.0
2023-09-29 15:15:00,30.46,30.52,30.44,30.51,37765.0,28.9784,29.0355,28.9594,29.026,37765.0
2023-09-29 15:20:00,30.5,30.51,30.47,30.47,25287.0,29.0165,29.026,28.9879,28.9879,25287.0
2023-09-29 15:25:00,30.47,30.5,30.46,30.5,34538.0,28.9879,29.0165,28.9784,29.0165,34538.0
2023-09-29 15:30:00,30.5,30.5,30.46,30.48,34442.0,29.0165,29.0165,28.9784,28.9974,34442.0
2023-09-29 15:35:00,30.48,30.51,30.47,30.5,77930.0,28.9974,29.026,28.9879,29.0165,77930.0
2023-09-29 15:40:00,30.48,30.52,30.45,30.46,42182.0,28.9974,29.0355,28.9689,28.9784,42182.0
2023-09-29 15:45:00,30.46,30.53,30.45,30.52,27111.0,28.9784,29.045,28.9689,29.0355,27111.0
2023-09-29 15:50:00,30.53,30.57,30.48,30.5,75008.0,29.045,29.0831,28.9974,29.0165,75008.0
2023-09-29 15:55:00,30.5,30.5,30.43,30.49,149908.0,29.0165,29.0165,28.9499,29.007,149908.0
2023-10-02 09:30:00,30.27,30.34,30.24,30.32,42443.0,28.7977,28.8642,28.7691,28.8452,42443.0
2023-10-02 09:35:00,30.31,30.34,30.24,30.26,25740.0,28.8357,28.8642,28.7691,28.7881,25740.0
2023-10-02 09:40:00,30.26,30.26,30.17,30.18,16170.0,28.7881,28.7881,28.7025,28.712,16170.0
2023-10-02 09:45:00,30.17,30.17,30.08,30.12,25680.0,28.7025,28.7025,28.6169,28.655,25680.0
2023-10-02 09:50:00,30.13,30.19,30.09,30.19,13568.0,28.6645,28.7215,28.6264,28.7215,13568.0
2023-10-02 09:55:00,30.2,30.21,30.12,30.13,27274.0,28.7311,28.7406,28.655,28.6645,27274.0
2023-10-02 10:00:00,30.13,30.27,30.13,30.24,14705.0,28.6645,28.7977,28.6645,28.7691,14705.0
2023-10-02 10:05:00,30.24,30.25,30.21,30.23,13704.0,28.7691,28.7786,28.7406,28.7596,13704.0
2023-10-02 10:10:00,30.21,30.26,30.2,30.2,34988.0,28.7406,28.7881,28.7311,28.7311,34988.0
2023-10-02 10:15:00,30.19,30.27,30.19,30.24,14374.0,28.7215,28.7977,28.7215,28.7691,14374.0
2023-10-02 10:20:00,30.23,30.32,30.23,30.32,13664.0,28.7596,28.8452,28.7596,28.8452,13664.0
2023-10-02 10:25:00,30.32,30.34,30.25,30.26,10377.0,28.8452,28.8642,28.7786,28.7881,10377.0
2023-10-02 10:30:00,30.25,30.27,30.21,30.25,57220.0,28.7786,28.7977,28.7406,28.7786,57220.0
2023-10-02 10:35:00,30.25,30.25,30.17,30.18,19386.0,28.7786,28.7786,28.7025,28.712,19386.0
2023-10-02 10:40:00,30.18,30.19,30.1,30.15,46063.0,28.712,28.7215,28.6359,28.6835,46063.0
2023-10-02 10:45:00,30.15,30.16,30.05,30.06,19948.0,28.6835,28.693,28.5884,28.5979,19948.0
2023-10-02 10:50:00,30.07,30.11,30.06,30.08,29474.0,28.6074,28.6454,28.5979,28.6169,29474.0
2023-10-02 10:55:00,30.09,30.11,30.07,30.1,10499.0,28.6264,28.6454,28.6074,28.6359,10499.0
2023-10-02 11:00:00,30.1,30.19,30.09,30.14,14888.0,28.6359,28.7215,28.6264,28.674,14888.0
2023-10-02 11:05:00,30.13,30.14,30.1,30.13,9744.0,28.6645,28.674,28.6359,28.6645,9744.0
2023-10-02 11:10:00,30.13,30.15,30.11,30.13,20330.0,28.6645,28.6835,28.6454,28.6645,20330.0
2023-10-02 11:15:00,30.13,30.17,30.11,30.14,14728.0,28.6645,28.7025,28.6454,28.674,14728.0
2023-10-02 11:20:00,30.14,30.24,30.13,30.23,30683.0,28.674,28.7691,28.6645,28.7596,30683.0
2023-10-02 11:25:00,30.24,30.24,30.19,30.22,4896.0,28.7691,28.7691,28.7215,28.7501,4896.0
2023-10-02 11:30:00,30.23,30.23,30.2,30.23,5119.0,28.7596,28.7596,28.7311,28.7596,5119.0
2023-10-02 11:35:00,30.22,30.23,30.17,30.19,44322.0,28.7501,28.7596,28.7025,28.7215,44322.0
2023-10-02 11:40:00,30.19,30.19,30.13,30.13,17521.0,28.7215,28.7215,28.6645,28.6645,17521.0
2023-10-02 11:45:00,30.13,30.13,30.09,30.13,11899.0,28.6645,28.6645,28.6264,28.6645,11899.0
2023-10-02 11:50:00,30.13,30.15,30.11,30.12,44373.0,28.6645,28.6835,28.6454,28.655,44373.0
2023-10-02 11:55:00,30.11,30.12,30.07,30.12,53291.0,28.6454,28.655,28.6074,28.655,53291.0
2023-10-02 12:00:00,30.11,30.12,30.09,30.1,30352.0,28.6454,28.655,28.6264,28.6359,30352.0
2023-10-02 12:05:00,30.1,30.1,30.05,30.06,17639.0,28.6359,28.6359,28.5884,28.5979,17639.0
2023-10-02 12:10:00,30.05,30.08,30.05,30.08,18327.0,28.5884,28.6169,28.5884,28.6169,18327.0
2023-10-02 12:15:00,30.08,30.11,30.07,30.07,40561.0,28.6169,28.6454,28.6074,28.6074,40561.0
2023-10-02 12:20:00,30.07,30.09,30.05,30.09,30334.0,28.6074,28.6264,28.5884,28.6264,30334.0
2023-10-02 12:25:00,30.09,30.11,30.08,30.09,8642.0,28.6264,28.6454,28.6169,28.6264,8642.0
2023-10-02 12:30:00,30.08,30.08,30.04,30.05,15425.0,28.6169,28.6169,28.5788,28.5884,15425.0
2023-10-02 12:35:00,30.04,30.06,30.01,30.02,29444.0,28.5788,28.5979,28.5503,28.5598,29444.0
2023-10-02 12:40:00,30.02,30.03,29.98,29.99,21425.0,28.5598,28.5693,28.5218,28.5313,21425.0
2023-10-02 12:45:00,29.99,29.99,29.96,29.98,40422.0,28.5313,28.5313,28.5027,28.5218,40422.0
2023-10-02 12:50:00,29.98,30.01,29.97,30.0,69784.0,28.5218,28.5503,28.5122,28.5408,69784.0
2023-10-02 12:55:00,30.0,30.03,30.0,30.02,22162.0,28.5408,28.5693,28.5408,28.5598,22162.0
2023-10-02 13:00:00,30.03,30.08,30.02,30.06,24668.0,28.5693,28.6169,28.5598,28.5979,24668.0
2023-10-02 13:05:00,30.06,30.07,30.04,30.07,2040.0,28.5979,28.6074,28.5788,28.6074,2040.0
2023-10-02 13:10:00,30.07,30.09,30.06,30.08,7378.0,28.6074,28.6264,28.5979,28.6169,7378.0
2023-10-02 13:15:00,30.09,30.14,30.08,30.12,9993.0,28.6264,28.674,28.6169,28.655,9993.0
2023-10-02 13:20:00,30.12,30.14,30.11,30.13,13213.0,28.655,28.674,28.6454,28.6645,13213.0
2023-10-02 13:25:00,30.13,30.15,30.12,30.14,8241.0,28.6645,28.6835,28.655,28.674,8241.0
2023-10-02 13:30:00,30.14,30.15,30.11,30.12,3003.0,28.674,28.6835,28.6454,28.655,3003.0
2023-10-02 13:35:00,30.12,30.14,30.11,30.12,8790.0,28.655,28.674,28.6454,28.655,8790.0
2023-10-02 13:40:00,30.13,30.16,30.12,30.15,6117.0,28.6645,28.693,28.655,28.6835,6117.0
2023-10-02 13:45:00,30.14,30.15,30.11,30.13,3087.0,28.674,28.6835,28.6454,28.6645,3087.0
2023-10-02 13:50:00,30.12,30.15,30.11,30.14,5825.0,28.655,28.6835,28.6454,28.674,5825.0
2023-10-02 13:55:00,30.15,30.15,30.12,30.14,5540.0,28.6835,28.6835,28.655,28.674,5540.0
2023-10-02 14:00:00,30.14,30.15,30.1,30.11,10562.0,28.674,28.6835,28.6359,28.6454,10562.0
2023-10-02 14:05:00,30.12,30.15,30.11,30.14,9593.0,28.655,28.6835,28.6454,28.674,9593.0
2023-10-02 14:10:00,30.14,30.21,30.13,30.2,9547.0,28.674,28.7406,28.6645,28.7311,9547.0
2023-10-02 14:15:00,30.2,30.2,30.14,30.15,7947.0,28.7311,28.7311,28.674,28.6835,7947.0
2023-10-02 14:20:00,30.14,30.14,30.1,30.13,13172.0,28.674,28.674,28.6359,28.6645,13172.0
2023-10-02 14:25:00,30.12,30.12,30.07,30.07,7539.0,28.655,28.655,28.6074,28.6074,7539.0
2023-10-02 14:30:00,30.08,30.11,30.07,30.1,11714.0,28.6169,28.6454,28.6074,28.6359,11714.0
2023-10-02 14:35:00,30.1,30.1,30.05,30.05,18331.0,28.6359,28.6359,28.5884,28.5884,18331.0
2023-10-02 14:40:00,30.04,30.05,30.02,30.03,15285.0,28.5788,28.5884,28.5598,28.5693,15285.0
2023-10-02 14:45:00,30.03,30.05,30.03,30.05,16716.0,28.5693,28.5884,28.5693,28.5884,16716.0
2023-10-02 14:50:00,30.05,30.07,30.04,30.05,22665.0,28.5884,28.6074,28.5788,28.5884,22665.0
2023-10-02 14:55:00,30.04,30.05,30.03,30.04,8645.0,28.5788,28.5884,28.5693,28.5788,8645.0
2023-10-02 15:00:00,30.04,30.05,30.0,30.01,11501.0,28.5788,28.5884,28.5408,28.5503,11501.0
2023-10-02 15:05:00,30.01,30.06,29.99,30.05,20570.0,28.5503,28.5979,28.5313,28.5884,20570.0
2023-10-02 15:10:00,30.04,30.07,30.01,30.02,13318.0,28.5788,28.6074,28.5503,28.5598,13318.0
2023-10-02 15:15:00,30.03,30.06,30.02,30.03,15368.0,28.5693,28.5979,28.5598,28.5693,15368.0
2023-10-02 15:20:00,30.02,30.05,30.01,30.05,41844.0,28.5598,28.5884,28.5503,28.5884,41844.0
2023-10-02 15:25:00,30.05,30.07,30.04,30.07,15371.0,28.5884,28.6074,28.5788,28.6074,15371.0
2023-10-02 15:30:00,30.07,30.1,30.05,30.09,15212.0,28.6074,28.6359,28.5884,28.6264,15212.0
2023-10-02 15:35:00,30.1,30.11,30.07,30.1,23575.0,28.6359,28.6454,28.6074,28.6359,23575.0
2023-10-02 15:40:00,30.11,30.12,30.09,30.11,23083.0,28.6454,28.655,28.6264,28.6454,23083.0
2023-10-02 15:45:00,30.11,30.15,30.09,30.13,44824.0,28.6454,28.6835,28.6264,28.6645,44824.0
2023-10-02 15:50:00,30.14,30.18,30.1,30.18,69732.0,28.674,28.712,28.6359,28.712,69732.0
2023-10-02 15:55:00,30.18,30.22,30.17,30.21,186791.0,28.712,28.7501,28.7025,28.7406,186791.0
2023-10-03 09:30:00,30.01,30.17,30.01,30.14,69532.0,28.5503,28.7025,28.5503,28.674,69532.0
2023-10-03 09:35:00,30.15,30.25,30.12,30.23,70473.0,28.6835,28.7786,28.655,28.7596,70473.0
2023-10-03 09:40:00,30.22,30.3,30.2,30.27,36909.0,28.7501,28.8262,28.7311,28.7977,36909.0
2023-10-03 09:45:00,30.27,30.32,30.22,30.3,26184.0,28.7977,28.8452,28.7501,28.8262,26184.0
2023-10-03 09:50:00,30.29,30.34,30.26,30.3,13315.0,28.8167,28.8642,28.7881,28.8262,13315.0
2023-10-03 09:55:00,30.3,30.3,30.27,30.28,13043.0,28.8262,28.8262,28.7977,28.8072,13043.0
2023-10-03 10:00:00,30.28,30.28,30.14,30.15,36596.0,28.8072,28.8072,28.674,28.6835,36596.0
2023-10-03 10:05:00,30.15,30.16,30.05,30.06,31173.0,28.6835,28.693,28.5884,28.5979,31173.0
2023-10-03 10:10:00,30.05,30.14,30.03,30.06,65977.0,28.5884,28.674,28.5693,28.5979,65977.0
2023-10-03 10:15:00,30.05,30.05,29.98,30.01,19277.0,28.5884,28.5884,28.5218,28.5503,19277.0
2023-10-03 10:20:00,30.02,30.05,29.99,30.03,18474.0,28.5598,28.5884,28.5313,28.5693,18474.0
2023-10-03 10:25:00,30.02,30.08,30.01,30.01,22119.0,28.5598,28.6169,28.5503,28.5503,22119.0
2023-10-03 10:30:00,30.01,30.06,29.99,30.04,10718.0,28.5503,28.5979,28.5313,28.5788,10718.0
2023-10-03 10:35:00,30.04,30.1,30.03,30.03,62181.0,28.5788,28.6359,28.5693,28.5693,62181.0
2023-10-03 10:40:00,30.03,30.06,29.98,29.99,20312.0,28.5693,28.5979,28.5218,28.5313,20312.0
2023-10-03 10:45:00,29.99,29.99,29.9,29.95,121850.0,28.5313,28.5313,28.4457,28.4932,121850.0
2023-10-03 10:50:00,29.95,29.95,29.89,29.91,26480.0,28.4932,28.4932,28.4361,28.4552,26480.0
2023-10-03 10:55:00,29.91,29.95,29.9,29.91,28610.0,28.4552,28.4932,28.4457,28.4552,28610.0
2023-10-03 11:00:00,29.9,29.96,29.9,29.92,17407.0,28.4457,28.5027,28.4457,28.4647,17407.0
2023-10-03 11:05:00,29.92,29.97,29.91,29.95,17849.0,28.4647,28.5122,28.4552,28.4932,17849.0
2023-10-03 11:10:00,29.95,29.97,29.93,29.97,10567.0,28.4932,28.5122,28.4742,28.5122,10567.0
2023-10-03 11:15:00,29.97,30.03,29.97,30.02,19974.0,28.5122,28.5693,28.5122,28.5598,19974.0
2023-10-03 11:20:00,30.02,30.05,30.02,30.03,11797.0,28.5598,28.5884,28.5598,28.5693,11797.0
2023-10-03 11:25:00,30.03,30.05,30.02,30.05,11645.0,28.5693,28.5884,28.5598,28.5884,11645.0
2023-10-03 11:30:00,30.04,30.06,30.01,30.03,9432.0,28.5788,28.5979,28.5503,28.5693,9432.0
2023-10-03 11:35:00,30.02,30.05,30.02,30.05,11527.0,28.5598,28.5884,28.5598,28.5884,11527.0
2023-10-03 11:40:00,30.05,30.05,30.0,30.02,8684.0,28.5884,28.5884,28.5408,28.5598,8684.0
2023-10-03 11:45:00,30.02,30.03,29.98,29.99,13045.0,28.5598,28.5693,28.5218,28.5313,13045.0
2023-10-03 11:50:00,29.98,30.0,29.96,29.97,7822.0,28.5218,28.5408,28.5027,28.5122,7822.0
2023-10-03 11:55:00,29.97,29.99,29.96,29.98,5103.0,28.5122,28.5313,28.5027,28.5218,5103.0
2023-10-03 12:00:00,29.98,30.05,29.98,30.05,10384.0,28.5218,28.5884,28.5218,28.5884,10384.0
2023-10-03 12:05:00,30.05,30.07,30.02,30.02,10824.0,28.5884,28.6074,28.5598,28.5598,10824.0
2023-10-03 12:10:00,30.02,30.04,30.02,30.04,12032.0,28.5598,28.5788,28.5598,28.5788,12032.0
2023-10-03 12:15:00,30.04,30.05,30.02,30.04,5122.0,28.5788,28.5884,28.5598,28.5788,5122.0
2023-10-03 12:20:00,30.05,30.05,30.01,30.02,5209.0,28.5884,28.5884,28.5503,28.5598,5209.0
2023-10-03 12:25:00,30.03,30.07,30.02,30.05,17741.0,28.5693,28.6074,28.5598,28.5884,17741.0
2023-10-03 12:30:00,30.05,30.07,30.04,30.04,8375.0,28.5884,28.6074,28.5788,28.5788,8375.0
2023-10-03 12:35:00,30.05,30.05,30.03,30.05,2722.0,28.5884,28.5884,28.5693,28.5884,2722.0
2023-10-03 12:40:00,30.05,30.07,30.04,30.06,16962.0,28.5884,28.6074,28.5788,28.5979,16962.0
2023-10-03 12:45:00,30.05,30.14,30.05,30.14,17454.0,28.5884,28.674,28.5884,28.674,17454.0
2023-10-03 12:50:00,30.13,30.14,30.12,30.13,9757.0,28.6645,28.674,28.655,28.6645,9757.0
2023-10-03 12:55:00,30.12,30.13,30.1,30.11,5712.0,28.655,28.6645,28.6359,28.6454,5712.0
2023-10-03 13:00:00,30.12,30.15,30.11,30.14,5977.0,28.655,28.6835,28.6454,28.674,5977.0
2023-10-03 13:05:00,30.14,30.14,30.09,30.1,4903.0,28.674,28.674,28.6264,28.6359,4903.0
2023-10-03 13:10:00,30.1,30.1,30.08,30.09,7209.0,28.6359,28.6359,28.6169,28.6264,7209.0
2023-10-03 13:15:00,30.1,30.11,30.09,30.09,5267.0,28.6359,28.6454,28.6264,28.6264,5267.0
2023-10-03 13:20:00,30.09,30.12,30.08,30.12,6893.0,28.6264,28.655,28.6169,28.655,6893.0
2023-10-03 13:25:00,30.12,30.13,30.09,30.11,4988.0,28.655,28.6645,28.6264,28.6454,4988.0
2023-10-03 13:30:00,30.11,30.11,30.09,30.1,10247.0,28.6454,28.6454,28.6264,28.6359,10247.0
2023-10-03 13:35:00,30.1,30.11,30.08,30.1,5788.0,28.6359,28.6454,28.6169,28.6359,5788.0
2023-10-03 13:40:00,30.1,30.11,30.09,30.11,13575.0,28.6359,28.6454,28.6264,28.6454,13575.0
2023-10-03 13:45:00,30.11,30.12,30.07,30.08,8541.0,28.6454,28.655,28.6074,28.6169,8541.0
2023-10-03 13:50:00,30.08,30.09,30.07,30.08,5745.0,28.6169,28.6264,28.6074,28.6169,5745.0
2023-10-03 13:55:00,30.08,30.08,30.05,30.05,6123.0,28.6169,28.6169,28.5884,28.5884,6123.0
2023-10-03 14:00:00,30.06,30.07,30.04,30.04,13912.0,28.5979,28.6074,28.5788,28.5788,13912.0
2023-10-03 14:05:00,30.04,30.04,30.02,30.03,9370.0,28.5788,28.5788,28.5598,28.5693,9370.0
2023-10-03 14:10:00,30.03,30.04,30.02,30.03,11554.0,28.5693,28.5788,28.5598,28.5693,11554.0
2023-10-03 14:15:00,30.03,30.03,30.0,30.03,6158.0,28.5693,28.5693,28.5408,28.5693,6158.0
2023-10-03 14:20:00,30.02,30.03,30.0,30.01,13204.0,28.5598,28.5693,28.5408,28.5503,13204.0
2023-10-03 14:25:00,30.0,30.01,29.99,30.0,10483.0,28.5408,28.5503,28.5313,28.5408,10483.0
2023-10-03 14:30:00,30.0,30.02,29.99,30.01,17628.0,28.5408,28.5598,28.5313,28.5503,17628.0
2023-10-03 14:35:00,30.01,30.06,30.0,30.06,32599.0,28.5503,28.5979,28.5408,28.5979,32599.0
2023-10-03 14:40:00,30.06,30.06,30.05,30.05,7499.0,28.5979,28.5979,28.5884,28.5884,7499.0
2023-10-03 14:45:00,30.06,30.08,30.05,30.07,10225.0,28.5979,28.6169,28.5884,28.6074,10225.0
2023-10-03 14:50:00,30.07,30.1,30.07,30.1,33766.0,28.6074,28.6359,28.6074,28.6359,33766.0
2023-10-03 14:55:00,30.1,30.11,30.08,30.1,71327.0,28.6359,28.6454,28.6169,28.6359,71327.0
2023-10-03 15:00:00,30.09,30.12,30.07,30.1,36289.0,28.6264,28.655,28.6074,28.6359,36289.0
2023-10-03 15:05:00,30.1,30.11,30.05,30.08,39397.0,28.6359,28.6454,28.5884,28.6169,39397.0
2023-10-03 15:10:00,30.08,30.08,30.03,30.04,21473.0,28.6169,28.6169,28.5693,28.5788,21473.0
2023-10-03 15:15:00,30.04,30.08,30.03,30.06,24513.0,28.5788,28.6169,28.5693,28.5979,24513.0
2023-10-03 15:20:00,30.05,30.08,30.05,30.08,16445.0,28.5884,28.6169,28.5884,28.6169,16445.0
2023-10-03 15:25:00,30.07,30.08,30.05,30.07,13584.0,28.6074,28.6169,28.5884,28.6074,13584.0
2023-10-03 15:30:00,30.06,30.07,30.03,30.05,27633.0,28.5979,28.6074,28.5693,28.5884,27633.0
2023-10-03 15:35:00,30.05,30.08,30.04,30.07,23283.0,28.5884,28.6169,28.5788,28.6074,23283.0
2023-10-03 15:40:00,30.07,30.12,30.06,30.1,45632.0,28.6074,28.655,28.5979,28.6359,45632.0
2023-10-03 15:45:00,30.1,30.1,30.07,30.07,34390.0,28.6359,28.6359,28.6074,28.6074,34390.0
2023-10-03 15:50:00,30.07,30.11,30.05,30.05,82540.0,28.6074,28.6454,28.5884,28.5884,82540.0
2023-10-03 15:55:00,30.06,30.08,30.0,30.03,221802.0,28.5979,28.6169,28.5408,28.5693,221802.0
2023-10-04 09:30:00,30.08,30.14,30.05,30.07,42179.0,28.6169,28.674,28.5884,28.6074,42179.0
2023-10-04 09:35:00,30.03,30.04,29.97,30.01,11335.0,28.5693,28.5788,28.5122,28.5503,11335.0
2023-10-04 09:40:00,30.03,30.03,29.96,29.98,14885.0,28.5693,28.5693,28.5027,28.5218,14885.0
2023-10-04 09:45:00,29.98,29.98,29.89,29.93,11818.0,28.5218,28.5218,28.4361,28.4742,11818.0
2023-10-04 09:50:00,29.92,29.92,29.87,29.89,10479.0,28.4647,28.4647,28.4171,28.4361,10479.0
2023-10-04 09:55:00,29.89,29.91,29.83,29.85,28934.0,28.4361,28.4552,28.3791,28.3981,28934.0
2023-10-04 10:00:00,29.84,29.85,29.76,29.77,31487.0,28.3886,28.3981,28.3125,28.322,31487.0
2023-10-04 10:05:00,29.77,29.82,29.75,29.77,15242.0,28.322,28.3695,28.3029,28.322,15242.0
2023-10-04 10:10:00,29.77,29.87,29.77,29.84,28955.0,28.322,28.4171,28.322,28.3886,28955.0
2023-10-04 10:15:00,29.84,29.84,29.78,29.8,14343.0,28.3886,28.3886,28.3315,28.3505,14343.0
2023-10-04 10:20:00,29.81,29.81,29.74,29.77,9906.0,28.36,28.36,28.2934,28.322,9906.0
2023-10-04 10:25:00,29.76,29.77,29.72,29.72,12003.0,28.3125,28.322,28.2744,28.2744,12003.0
2023-10-04 10:30:00,29.72,29.76,29.71,29.76,18620.0,28.2744,28.3125,28.2649,28.3125,18620.0
2023-10-04 10:35:00,29.77,29.77,29.71,29.71,15633.0,28.322,28.322,28.2649,28.2649,15633.0
2023-10-04 10:40:00,29.71,29.73,29.68,29.69,12936.0,28.2649,28.2839,28.2364,28.2459,12936.0
2023-10-04 10:45:00,29.69,29.71,29.62,29.62,11240.0,28.2459,28.2649,28.1793,28.1793,11240.0
2023-10-04 10:50:00,29.62,29.7,29.62,29.63,12613.0,28.1793,28.2554,28.1793,28.1888,12613.0
2023-10-04 10:55:00,29.64,29.64,29.6,29.61,17851.0,28.1983,28.1983,28.1602,28.1698,17851.0
2023-10-04 11:00:00,29.62,29.63,29.59,29.62,11320.0,28.1793,28.1888,28.1507,28.1793,11320.0
2023-10-04 11:05:00,29.61,29.67,29.61,29.65,17696.0,28.1698,28.2268,28.1698,28.2078,17696.0
2023-10-04 11:10:00,29.65,29.71,29.65,29.7,14746.0,28.2078,28.2649,28.2078,28.2554,14746.0
2023-10-04 11:15:00,29.71,29.76,29.7,29.76,13938.0,28.2649,28.3125,28.2554,28.3125,13938.0
2023-10-04 11:20:00,29.77,29.77,29.73,29.74,15239.0,28.322,28.322,28.2839,28.2934,15239.0
2023-10-04 11:25:00,29.74,29.83,29.73,29.83,12383.0,28.2934,28.3791,28.2839,28.3791,12383.0
2023-10-04 11:30:00,29.82,29.85,29.79,29.81,32653.0,28.3695,28.3981,28.341,28.36,32653.0
2023-10-04 11:35:00,29.82,29.86,29.79,29.84,11534.0,28.3695,28.4076,28.341,28.3886,11534.0
2023-10-04 11:40:00,29.84,29.85,29.81,29.84,14261.0,28.3886,28.3981,28.36,28.3886,14261.0
2023-10-04 11:45:00,29.84,29.93,29.83,29.92,20557.0,28.3886,28.4742,28.3791,28.4647,20557.0
2023-10-04 11:50:00,29.91,29.96,29.9,29.96,11003.0,28.4552,28.5027,28.4457,28.5027,11003.0
2023-10-04 11:55:00,29.95,29.98,29.95,29.97,10582.0,28.4932,28.5218,28.4932,28.5122,10582.0
2023-10-04 12:00:00,29.96,29.96,29.9,29.91,12644.0,28.5027,28.5027,28.4457,28.4552,12644.0
2023-10-04 12:05:00,29.91,29.94,29.91,29.92,9743.0,28.4552,28.4837,28.4552,28.4647,9743.0
2023-10-04 12:10:00,29.93,29.94,29.88,29.91,43494.0,28.4742,28.4837,28.4266,28.4552,43494.0
2023-10-04 12:15:00,29.91,29.96,29.91,29.94,11168.0,28.4552,28.5027,28.4552,28.4837,11168.0
2023-10-04 12:20:00,29.94,29.96,29.91,29.91,8576.0,28.4837,28.5027,28.4552,28.4552,8576.0
2023-10-04 12:25:00,29.9,29.92,29.88,29.92,12146.0,28.4457,28.4647,28.4266,28.4647,12146.0
2023-10-04 12:30:00,29.92,29.96,29.92,29.96,11098.0,28.4647,28.5027,28.4647,28.5027,11098.0
2023-10-04 12:35:00,29.96,29.98,29.94,29.96,29689.0,28.5027,28.5218,28.4837,28.5027,29689.0
2023-10-04 12:40:00,29.96,29.98,29.91,29.92,7000.0,28.5027,28.5218,28.4552,28.4647,7000.0
2023-10-04 12:45:00,29.92,29.95,29.9,29.95,15359.0,28.4647,28.4932,28.4457,28.4932,15359.0
2023-10-04 12:50:00,29.94,29.94,29.89,29.89,23375.0,28.4837,28.4837,28.4361,28.4361,23375.0
2023-10-04 12:55:00,29.9,29.9,29.86,29.87,14684.0,28.4457,28.4457,28.4076,28.4171,14684.0
2023-10-04 13:00:00,29.88,29.88,29.84,29.84,8938.0,28.4266,28.4266,28.3886,28.3886,8938.0
2023-10-04 13:05:00,29.84,29.85,29.83,29.84,4558.0,28.3886,28.3981,28.3791,28.3886,4558.0
2023-10-04 13:10:00,29.84,29.84,29.82,29.82,7431.0,28.3886,28.3886,28.3695,28.3695,7431.0
2023-10-04 13:15:00,29.81,29.86,29.81,29.85,11449.0,28.36,28.4076,28.36,28.3981,11449.0
2023-10-04 13:20:00,29.85,29.87,29.83,29.84,13082.0,28.3981,28.4171,28.3791,28.3886,13082.0
2023-10-04 13:25:00,29.84,29.84,29.8,29.8,14239.0,28.3886,28.3886,28.3505,28.3505,14239.0
2023-10-04 13:30:00,29.81,29.83,29.79,29.82,10000.0,28.36,28.3791,28.341,28.3695,10000.0
2023-10-04 13:35:00,29.82,29.83,29.81,29.83,8359.0,28.3695,28.3791,28.36,28.3791,8359.0
2023-10-04 13:40:00,29.83,29.84,29.81,29.84,14678.0,28.3791,28.3886,28.36,28.3886,14678.0
2023-10-04 13:45:00,29.84,29.85,29.83,29.84,8020.0,28.3886,28.3981,28.3791,28.3886,8020.0
2023-10-04 13:50:00,29.84,29.84,29.78,29.8,13089.0,28.3886,28.3886,28.3315,28.3505,13089.0
2023-10-04 13:55:00,29.8,29.83,29.8,29.8,16174.0,28.3505,28.3791,28.3505,28.3505,16174.0
2023-10-04 14:00:00,29.81,29.81,29.79,29.81,18776.0,28.36,28.36,28.341,28.36,18776.0
2023-10-04 14:05:00,29.82,29.82,29.78,29.78,6532.0,28.3695,28.3695,28.3315,28.3315,6532.0
2023-10-04 14:10:00,29.79,29.83,29.78,29.81,17669.0,28.341,28.3791,28.3315,28.36,17669.0
2023-10-04 14:15:00,29.81,29.83,29.81,29.83,8324.0,28.36,28.3791,28.36,28.3791,8324.0
2023-10-04 14:20:00,29.84,29.84,29.74,29.75,74025.0,28.3886,28.3886,28.2934,28.3029,74025.0
2023-10-04 14:25:00,29.75,29.81,29.74,29.8,16469.0,28.3029,28.36,28.2934,28.3505,16469.0
2023-10-04 14:30:00,29.81,29.83,29.8,29.81,18394.0,28.36,28.3791,28.3505,28.36,18394.0
2023-10-04 14:35:00,29.8,29.84,29.79,29.84,12314.0,28.3505,28.3886,28.341,28.3886,12314.0
2023-10-04 14:40:00,29.83,29.86,29.82,29.86,12111.0,28.3791,28.4076,28.3695,28.4076,12111.0
2023-10-04 14:45:00,29.86,29.87,29.84,29.86,12047.0,28.4076,28.4171,28.3886,28.4076,12047.0
2023-10-04 14:50:00,29.85,29.88,29.85,29.88,13594.0,28.3981,28.4266,28.3981,28.4266,13594.0
2023-10-04 14:55:00,29.87,29.93,29.86,29.92,30275.0,28.4171,28.4742,28.4076,28.4647,30275.0
2023-10-04 15:00:00,29.92,29.93,29.9,29.93,20300.0,28.4647,28.4742,28.4457,28.4742,20300.0
2023-10-04 15:05:00,29.94,29.94,29.89,29.93,58325.0,28.4837,28.4837,28.4361,28.4742,58325.0
2023-10-04 15:10:00,29.93,29.98,29.92,29.96,66139.0,28.4742,28.5218,28.4647,28.5027,66139.0
2023-10-04 15:15:00,29.96,30.05,29.96,30.03,22935.0,28.5027,28.5884,28.5027,28.5693,22935.0
2023-10-04 15:20:00,30.04,30.06,30.02,30.06,25455.0,28.5788,28.5979,28.5598,28.5979,25455.0
2023-10-04 15:25:00,30.05,30.08,30.03,30.03,30724.0,28.5884,28.6169,28.5693,28.5693,30724.0
2023-10-04 15:30:00,30.03,30.08,30.02,30.08,28470.0,28.5693,28.6169,28.5598,28.6169,28470.0
2023-10-04 15:35:00,30.08,30.13,30.07,30.1,45843.0,28.6169,28.6645,28.6074,28.6359,45843.0
2023-10-04 15:40:00,30.1,30.11,30.06,30.07,39155.0,28.6359,28.6454,28.5979,28.6074,39155.0
2023-10-04 15:45:00,30.07,30.11,30.05,30.08,60202.0,28.6074,28.6454,28.5884,28.6169,60202.0
2023-10-04 15:50:00,30.07,30.09,30.02,30.08,99847.0,28.6074,28.6264,28.5598,28.6169,99847.0
2023-10-04 15:55:00,30.08,30.09,30.04,30.04,220984.0,28.6169,28.6264,28.5788,28.5788,220984.0
2023-10-05 09:30:00,30.01,30.07,29.99,30.05,25681.0,28.5503,28.6074,28.5313,28.5884,25681.0
2023-10-05 09:35:00,30.03,30.04,29.92,29.95,14448.0,28.5693,28.5788,28.4647,28.4932,14448.0
2023-10-05 09:40:00,29.96,29.96,29.88,29.91,12187.0,28.5027,28.5027,28.4266,28.4552,12187.0
2023-10-05 09:45:00,29.91,29.95,29.88,29.93,9507.0,28.4552,28.4932,28.4266,28.4742,9507.0
2023-10-05 09:50:00,29.93,29.96,29.92,29.95,18042.0,28.4742,28.5027,28.4647,28.4932,18042.0
2023-10-05 09:55:00,29.96,30.01,29.96,29.99,14423.0,28.5027,28.5503,28.5027,28.5313,14423.0
2023-10-05 10:00:00,30.0,30.01,29.95,30.0,11962.0,28.5408,28.5503,28.4932,28.5408,11962.0
2023-10-05 10:05:00,30.01,30.01,29.94,30.0,8851.0,28.5503,28.5503,28.4837,28.5408,8851.0
2023-10-05 10:10:00,29.99,29.99,29.94,29.97,11729.0,28.5313,28.5313,28.4837,28.5122,11729.0
2023-10-05 10:15:00,29.96,29.96,29.84,29.85,150339.0,28.5027,28.5027,28.3886,28.3981,150339.0
2023-10-05 10:20:00,29.85,29.89,29.8,29.82,26504.0,28.3981,28.4361,28.3505,28.3695,26504.0
2023-10-05 10:25:00,29.82,29.89,29.81,29.85,21742.0,28.3695,28.4361,28.36,28.3981,21742.0
2023-10-05 10:30:00,29.85,29.85,29.79,29.8,10691.0,28.3981,28.3981,28.341,28.3505,10691.0
2023-10-05 10:35:00,29.8,29.8,29.72,29.73,16358.0,28.3505,28.3505,28.2744,28.2839,16358.0
2023-10-05 10:40:00,29.73,29.73,29.69,29.7,11531.0,28.2839,28.2839,28.2459,28.2554,11531.0
2023-10-05 10:45:00,29.69,29.7,29.66,29.66,11817.0,28.2459,28.2554,28.2173,28.2173,11817.0
2023-10-05 10:50:00,29.66,29.67,29.64,29.64,17039.0,28.2173,28.2268,28.1983,28.1983,17039.0
2023-10-05 10:55:00,29.65,29.66,29.62,29.63,11986.0,28.2078,28.2173,28.1793,28.1888,11986.0
2023-10-05 11:00:00,29.62,29.63,29.6,29.6,10751.0,28.1793,28.1888,28.1602,28.1602,10751.0
2023-10-05 11:05:00,29.6,29.63,29.59,29.62,14338.0,28.1602,28.1888,28.1507,28.1793,14338.0
2023-10-05 11:10:00,29.62,29.66,29.62,29.65,7198.0,28.1793,28.2173,28.1793,28.2078,7198.0
2023-10-05 11:15:00,29.65,29.66,29.61,29.62,7598.0,28.2078,28.2173,28.1698,28.1793,7598.0
2023-10-05 11:20:00,29.62,29.66,29.61,29.66,9266.0,28.1793,28.2173,28.1698,28.2173,9266.0
2023-10-05 11:25:00,29.66,29.66,29.63,29.64,9183.0,28.2173,28.2173,28.1888,28.1983,9183.0
2023-10-05 11:30:00,29.64,29.64,29.6,29.62,10827.0,28.1983,28.1983,28.1602,28.1793,10827.0
2023-10-05 11:35:00,29.63,29.67,29.63,29.67,10632.0,28.1888,28.2268,28.1888,28.2268,10632.0
2023-10-05 11:40:00,29.67,29.68,29.62,29.62,6677.0,28.2268,28.2364,28.1793,28.1793,6677.0
2023-10-05 11:45:00,29.62,29.64,29.59,29.6,41832.0,28.1793,28.1983,28.1507,28.1602,41832.0
2023-10-05 11:50:00,29.6,29.6,29.57,29.59,19664.0,28.1602,28.1602,28.1317,28.1507,19664.0
2023-10-05 11:55:00,29.58,29.58,29.53,29.54,13955.0,28.1412,28.1412,28.0936,28.1032,13955.0
2023-10-05 12:00:00,29.54,29.55,29.51,29.53,11204.0,28.1032,28.1127,28.0746,28.0936,11204.0
2023-10-05 12:05:00,29.53,29.55,29.51,29.53,15975.0,28.0936,28.1127,28.0746,28.0936,15975.0
2023-10-05 12:10:00,29.53,29.56,29.52,29.55,9403.0,28.0936,28.1222,28.0841,28.1127,9403.0
2023-10-05 12:15:00,29.55,29.55,29.52,29.55,10487.0,28.1127,28.1127,28.0841,28.1127,10487.0
2023-10-05 12:20:00,29.55,29.61,29.54,29.57,32791.0,28.1127,28.1698,28.1032,28.1317,32791.0
2023-10-05 12:25:00,29.57,29.63,29.57,29.62,9792.0,28.1317,28.1888,28.1317,28.1793,9792.0
2023-10-05 12:30:00,29.61,29.62,29.58,29.58,12302.0,28.1698,28.1793,28.1412,28.1412,12302.0
2023-10-05 12:35:00,29.59,29.61,29.55,29.55,28996.0,28.1507,28.1698,28.1127,28.1127,28996.0
2023-10-05 12:40:00,29.55,29.55,29.52,29.55,13820.0,28.1127,28.1127,28.0841,28.1127,13820.0
2023-10-05 12:45:00,29.54,29.55,29.51,29.51,7281.0,28.1032,28.1127,28.0746,28.0746,7281.0
2023-10-05 12:50:00,29.52,29.53,29.5,29.51,6280.0,28.0841,28.0936,28.0651,28.0746,6280.0
2023-10-05 12:55:00,29.51,29.53,29.49,29.52,21083.0,28.0746,28.0936,28.0556,28.0841,21083.0
2023-10-05 13:00:00,29.53,29.56,29.51,29.52,7054.0,28.0936,28.1222,28.0746,28.0841,7054.0
2023-10-05 13:05:00,29.52,29.52,29.49,29.5,14087.0,28.0841,28.0841,28.0556,28.0651,14087.0
2023-10-05 13:10:00,29.5,29.58,29.49,29.57,21562.0,28.0651,28.1412,28.0556,28.1317,21562.0
2023-10-05 13:15:00,29.57,29.58,29.56,29.56,10440.0,28.1317,28.1412,28.1222,28.1222,10440.0
2023-10-05 13:20:00,29.56,29.61,29.56,29.58,6653.0,28.1222,28.1698,28.1222,28.1412,6653.0
2023-10-05 13:25:00,29.58,29.58,29.56,29.58,9858.0,28.1412,28.1412,28.1222,28.1412,9858.0
2023-10-05 13:30:00,29.58,29.65,29.55,29.65,18904.0,28.1412,28.2078,28.1127,28.2078,18904.0
2023-10-05 13:35:00,29.65,29.7,29.64,29.69,9543.0,28.2078,28.2554,28.1983,28.2459,9543.0
2023-10-05 13:40:00,29.69,29.72,29.69,29.71,22542.0,28.2459,28.2744,28.2459,28.2649,22542.0
2023-10-05 13:45:00,29.72,29.74,29.7,29.72,15815.0,28.2744,28.2934,28.2554,28.2744,15815.0
2023-10-05 13:50:00,29.73,29.75,29.71,29.71,8653.0,28.2839,28.3029,28.2649,28.2649,8653.0
2023-10-05 13:55:00,29.71,29.73,29.71,29.73,13629.0,28.2649,28.2839,28.2649,28.2839,13629.0
2023-10-05 14:00:00,29.74,29.76,29.73,29.74,13977.0,28.2934,28.3125,28.2839,28.2934,13977.0
2023-10-05 14:05:00,29.74,29.74,29.69,29.7,10945.0,28.2934,28.2934,28.2459,28.2554,10945.0
2023-10-05 14:10:00,29.7,29.71,29.68,29.69,12828.0,28.2554,28.2649,28.2364,28.2459,12828.0
2023-10-05 14:15:00,29.7,29.73,29.7,29.72,30614.0,28.2554,28.2839,28.2554,28.2744,30614.0
2023-10-05 14:20:00,29.72,29.72,29.69,29.71,13532.0,28.2744,28.2744,28.2459,28.2649,13532.0
2023-10-05 14:25:00,29.71,29.72,29.69,29.7,17110.0,28.2649,28.2744,28.2459,28.2554,17110.0
2023-10-05 14:30:00,29.7,29.72,29.69,29.7,29021.0,28.2554,28.2744,28.2459,28.2554,29021.0
2023-10-05 14:35:00,29.71,29.75,29.69,29.75,21817.0,28.2649,28.3029,28.2459,28.3029,21817.0
2023-10-05 14:40:00,29.75,29.77,29.71,29.73,21874.0,28.3029,28.322,28.2649,28.2839,21874.0
2023-10-05 14:45:00,29.72,29.74,29.71,29.74,8060.0,28.2744,28.2934,28.2649,28.2934,8060.0
2023-10-05 14:50:00,29.73,29.75,29.71,29.71,12135.0,28.2839,28.3029,28.2649,28.2649,12135.0
2023-10-05 14:55:00,29.71,29.72,29.69,29.7,34092.0,28.2649,28.2744,28.2459,28.2554,34092.0
2023-10-05 15:00:00,29.7,29.71,29.66,29.67,16430.0,28.2554,28.2649,28.2173,28.2268,16430.0
2023-10-05 15:05:00,29.67,29.67,29.65,29.66,30429.0,28.2268,28.2268,28.2078,28.2173,30429.0
2023-10-05 15:10:00,29.66,29.67,29.6,29.62,23028.0,28.2173,28.2268,28.1602,28.1793,23028.0
2023-10-05 15:15:00,29.62,29.64,29.6,29.64,19652.0,28.1793,28.1983,28.1602,28.1983,19652.0
2023-10-05 15:20:00,29.64,29.65,29.61,29.64,24584.0,28.1983,28.2078,28.1698,28.1983,24584.0
2023-10-05 15:25:00,29.65,29.67,29.64,29.66,15088.0,28.2078,28.2268,28.1983,28.2173,15088.0
2023-10-05 15:30:00,29.67,29.68,29.64,29.65,28961.0,28.2268,28.2364,28.1983,28.2078,28961.0
2023-10-05 15:35:00,29.65,29.66,29.64,29.65,32494.0,28.2078,28.2173,28.1983,28.2078,32494.0
2023-10-05 15:40:00,29.65,29.65,29.62,29.63,36400.0,28.2078,28.2078,28.1793,28.1888,36400.0
2023-10-05 15:45:00,29.63,29.66,29.62,29.66,58904.0,28.1888,28.2173,28.1793,28.2173,58904.0
2023-10-05 15:50:00,29.65,29.69,29.63,29.68,105117.0,28.2078,28.2459,28.1888,28.2364,105117.0
2023-10-05 15:55:00,29.68,29.71,29.66,29.68,155221.0,28.2364,28.2649,28.2173,28.2364,155221.0
2023-10-06 09:30:00,29.5,29.53,29.46,29.51,35388.0,28.0651,28.0936,28.0271,28.0746,35388.0
2023-10-06 09:35:00,29.52,29.61,29.46,29.46,30968.0,28.0841,28.1698,28.0271,28.0271,30968.0
2023-10-06 09:40:00,29.46,29.46,29.35,29.35,32420.0,28.0271,28.0271,27.9224,27.9224,32420.0
2023-10-06 09:45:00,29.36,29.45,29.34,29.42,20491.0,27.9319,28.0175,27.9129,27.989,20491.0
2023-10-06 09:50:00,29.4,29.49,29.38,29.39,26502.0,27.97,28.0556,27.9509,27.9605,26502.0
2023-10-06 09:55:00,29.39,29.43,29.35,29.41,58339.0,27.9605,27.9985,27.9224,27.9795,58339.0
2023-10-06 10:00:00,29.41,29.42,29.35,29.38,24732.0,27.9795,27.989,27.9224,27.9509,24732.0
2023-10-06 10:05:00,29.39,29.39,29.27,29.28,18604.0,27.9605,27.9605,27.8463,27.8558,18604.0
2023-10-06 10:10:00,29.28,29.38,29.27,29.36,34380.0,27.8558,27.9509,27.8463,27.9319,34380.0
2023-10-06 10:15:00,29.36,29.36,29.26,29.27,15546.0,27.9319,27.9319,27.8368,27.8463,15546.0
2023-10-06 10:20:00,29.26,29.26,29.17,29.25,31797.0,27.8368,27.8368,27.7512,27.8273,31797.0
2023-10-06 10:25:00,29.27,29.3,29.22,29.3,19101.0,27.8463,27.8748,27.7987,27.8748,19101.0
2023-10-06 10:30:00,29.31,29.39,29.31,29.36,15360.0,27.8843,27.9605,27.8843,27.9319,15360.0
2023-10-06 10:35:00,29.36,29.44,29.36,29.43,15951.0,27.9319,28.008,27.9319,27.9985,15951.0
2023-10-06 10:40:00,29.44,29.47,29.4,29.4,15285.0,28.008,28.0366,27.97,27.97,15285.0
2023-10-06 10:45:00,29.41,29.43,29.36,29.37,8880.0,27.9795,27.9985,27.9319,27.9414,8880.0
2023-10-06 10:50:00,29.36,29.41,29.35,29.35,18694.0,27.9319,27.9795,27.9224,27.9224,18694.0
2023-10-06 10:55:00,29.34,29.36,29.32,29.33,11244.0,27.9129,27.9319,27.8939,27.9034,11244.0
2023-10-06 11:00:00,29.33,29.38,29.32,29.38,25385.0,27.9034,27.9509,27.8939,27.9509,25385.0
2023-10-06 11:05:00,29.37,29.39,29.35,29.39,10803.0,27.9414,27.9605,27.9224,27.9605,10803.0
2023-10-06 11:10:00,29.4,29.45,29.38,29.39,18779.0,27.97,28.0175,27.9509,27.9605,18779.0
2023-10-06 11:15:00,29.39,29.41,29.36,29.39,21874.0,27.9605,27.9795,27.9319,27.9605,21874.0
2023-10-06 11:20:00,29.39,29.51,29.39,29.51,50897.0,27.9605,28.0746,27.9605,28.0746,50897.0
2023-10-06 11:25:00,29.51,29.54,29.47,29.53,18189.0,28.0746,28.1032,28.0366,28.0936,18189.0
2023-10-06 11:30:00,29.53,29.59,29.51,29.58,11233.0,28.0936,28.1507,28.0746,28.1412,11233.0
2023-10-06 11:35:00,29.57,29.62,29.56,29.6,15632.0,28.1317,28.1793,28.1222,28.1602,15632.0
2023-10-06 11:40:00,29.61,29.69,29.6,29.66,12123.0,28.1698,28.2459,28.1602,28.2173,12123.0
2023-10-06 11:45:00,29.67,29.7,29.64,29.7,9071.0,28.2268,28.2554,28.1983,28.2554,9071.0
2023-10-06 11:50:00,29.7,29.72,29.68,29.71,12944.0,28.2554,28.2744,28.2364,28.2649,12944.0
2023-10-06 11:55:00,29.71,29.77,29.71,29.77,6815.0,28.2649,28.322,28.2649,28.322,6815.0
2023-10-06 12:00:00,29.77,29.8,29.69,29.73,48511.0,28.322,28.3505,28.2459,28.2839,48511.0
2023-10-06 12:05:00,29.73,29.74,29.68,29.69,13564.0,28.2839,28.2934,28.2364,28.2459,13564.0
2023-10-06 12:10:00,29.69,29.69,29.63,29.65,9077.0,28.2459,28.2459,28.1888,28.2078,9077.0
2023-10-06 12:15:00,29.65,29.69,29.65,29.69,7172.0,28.2078,28.2459,28.2078,28.2459,7172.0
2023-10-06 12:20:00,29.69,29.69,29.59,29.61,13622.0,28.2459,28.2459,28.1507,28.1698,13622.0
2023-10-06 12:25:00,29.6,29.64,29.58,29.59,13625.0,28.1602,28.1983,28.1412,28.1507,13625.0
2023-10-06 12:30:00,29.6,29.61,29.59,29.6,9685.0,28.1602,28.1698,28.1507,28.1602,9685.0
2023-10-06 12:35:00,29.6,29.63,29.59,29.62,10519.0,28.1602,28.1888,28.1507,28.1793,10519.0
2023-10-06 12:40:00,29.62,29.68,29.62,29.67,15153.0,28.1793,28.2364,28.1793,28.2268,15153.0
2023-10-06 12:45:00,29.67,29.69,29.66,29.66,11013.0,28.2268,28.2459,28.2173,28.2173,11013.0
2023-10-06 12:50:00,29.66,29.67,29.63,29.65,17195.0,28.2173,28.2268,28.1888,28.2078,17195.0
2023-10-06 12:55:00,29.65,29.66,29.63,29.65,10888.0,28.2078,28.2173,28.1888,28.2078,10888.0
2023-10-06 13:00:00,29.66,29.67,29.63,29.64,8285.0,28.2173,28.2268,28.1888,28.1983,8285.0
2023-10-06 13:05:00,29.64,29.67,29.63,29.65,6011.0,28.1983,28.2268,28.1888,28.2078,6011.0
2023-10-06 13:10:00,29.65,29.7,29.62,29.69,15264.0,28.2078,28.2554,28.1793,28.2459,15264.0
2023-10-06 13:15:00,29.69,29.7,29.66,29.68,19914.0,28.2459,28.2554,28.2173,28.2364,19914.0
2023-10-06 13:20:00,29.67,29.72,29.66,29.71,22895.0,28.2268,28.2744,28.2173,28.2649,22895.0
2023-10-06 13:25:00,29.71,29.73,29.7,29.73,10803.0,28.2649,28.2839,28.2554,28.2839,10803.0
2023-10-06 13:30:00,29.73,29.77,29.72,29.76,12198.0,28.2839,28.322,28.2744,28.3125,12198.0
2023-10-06 13:35:00,29.76,29.76,29.71,29.74,16482.0,28.3125,28.3125,28.2649,28.2934,16482.0
2023-10-06 13:40:00,29.74,29.74,29.7,29.71,19540.0,28.2934,28.2934,28.2554,28.2649,19540.0
2023-10-06 13:45:00,29.71,29.75,29.7,29.75,23877.0,28.2649,28.3029,28.2554,28.3029,23877.0
2023-10-06 13:50:00,29.75,29.75,29.7,29.71,8554.0,28.3029,28.3029,28.2554,28.2649,8554.0
2023-10-06 13:55:00,29.71,29.75,29.7,29.74,6824.0,28.2649,28.3029,28.2554,28.2934,6824.0
2023-10-06 14:00:00,29.74,29.74,29.69,29.73,14533.0,28.2934,28.2934,28.2459,28.2839,14533.0
2023-10-06 14:05:00,29.73,29.76,29.7,29.75,18399.0,28.2839,28.3125,28.2554,28.3029,18399.0
2023-10-06 14:10:00,29.75,29.77,29.71,29.73,16982.0,28.3029,28.322,28.2649,28.2839,16982.0
2023-10-06 14:15:00,29.72,29.74,29.7,29.71,8424.0,28.2744,28.2934,28.2554,28.2649,8424.0
2023-10-06 14:20:00,29.71,29.73,29.7,29.71,11437.0,28.2649,28.2839,28.2554,28.2649,11437.0
2023-10-06 14:25:00,29.71,29.75,29.71,29.75,16230.0,28.2649,28.3029,28.2649,28.3029,16230.0
2023-10-06 14:30:00,29.75,29.78,29.74,29.77,17017.0,28.3029,28.3315,28.2934,28.322,17017.0
2023-10-06 14:35:00,29.77,29.79,29.76,29.79,25550.0,28.322,28.341,28.3125,28.341,25550.0
2023-10-06 14:40:00,29.78,29.8,29.77,29.8,12232.0,28.3315,28.3505,28.322,28.3505,12232.0
2023-10-06 14:45:00,29.8,29.82,29.8,29.8,8909.0,28.3505,28.3695,28.3505,28.3505,8909.0
2023-10-06 14:50:00,29.8,29.8,29.77,29.78,11116.0,28.3505,28.3505,28.322,28.3315,11116.0
2023-10-06 14:55:00,29.78,29.79,29.76,29.78,17651.0,28.3315,28.341,28.3125,28.3315,17651.0
2023-10-06 15:00:00,29.78,29.79,29.74,29.75,12242.0,28.3315,28.341,28.2934,28.3029,12242.0
2023-10-06 15:05:00,29.74,29.77,29.74,29.76,26819.0,28.2934,28.322,28.2934,28.3125,26819.0
2023-10-06 15:10:00,29.76,29.76,29.71,29.73,16487.0,28.3125,28.3125,28.2649,28.2839,16487.0
2023-10-06 15:15:00,29.72,29.73,29.7,29.72,15074.0,28.2744,28.2839,28.2554,28.2744,15074.0
2023-10-06 15:20:00,29.71,29.75,29.7,29.74,17543.0,28.2649,28.3029,28.2554,28.2934,17543.0
2023-10-06 15:25:00,29.73,29.76,29.71,29.76,18382.0,28.2839,28.3125,28.2649,28.3125,18382.0
2023-10-06 15:30:00,29.76,29.78,29.7,29.71,15821.0,28.3125,28.3315,28.2554,28.2649,15821.0
2023-10-06 15:35:00,29.71,29.73,29.69,29.71,41847.0,28.2649,28.2839,28.2459,28.2649,41847.0
2023-10-06 15:40:00,29.71,29.72,29.66,29.67,33588.0,28.2649,28.2744,28.2173,28.2268,33588.0
2023-10-06 15:45:00,29.67,29.7,29.66,29.66,32549.0,28.2268,28.2554,28.2173,28.2173,32549.0
2023-10-06 15:50:00,29.66,29.67,29.58,29.59,77040.0,28.2173,28.2268,28.1412,28.1507,77040.0
2023-10-06 15:55:00,29.59,29.61,29.57,29.57,137055.0,28.1507,28.1698,28.1317,28.1317,137055.0
2023-10-09 09:30:00,29.28,29.44,29.24,29.36,48519.0,27.8558,28.008,27.8178,27.9319,48519.0
2023-10-09 09:35:00,29.34,29.44,29.33,29.41,13906.0,27.9129,28.008,27.9034,27.9795,13906.0
2023-10-09 09:40:00,29.43,29.46,29.39,29.45,18606.0,27.9985,28.0271,27.9605,28.0175,18606.0
2023-10-09 09:45:00,29.44,29.48,29.36,29.38,21095.0,28.008,28.0461,27.9319,27.9509,21095.0
2023-10-09 09:50:00,29.38,29.39,29.31,29.35,22141.0,27.9509,27.9605,27.8843,27.9224,22141.0
2023-10-09 09:55:00,29.34,29.37,29.31,29.34,33374.0,27.9129,27.9414,27.8843,27.9129,33374.0
2023-10-09 10:00:00,29.35,29.36,29.27,29.28,13162.0,27.9224,27.9319,27.8463,27.8558,13162.0
2023-10-09 10:05:00,29.26,29.3,29.26,29.29,37187.0,27.8368,27.8748,27.8368,27.8653,37187.0
2023-10-09 10:10:00,29.3,29.3,29.28,29.28,7413.0,27.8748,27.8748,27.8558,27.8558,7413.0
2023-10-09 10:15:00,29.29,29.34,29.28,29.33,14772.0,27.8653,27.9129,27.8558,27.9034,14772.0
2023-10-09 10:20:00,29.32,29.35,29.3,29.34,6055.0,27.8939,27.9224,27.8748,27.9129,6055.0
2023-10-09 10:25:00,29.33,29.35,29.32,29.35,20826.0,27.9034,27.9224,27.8939,27.9224,20826.0
2023-10-09 10:30:00,29.36,29.36,29.28,29.29,5091.0,27.9319,27.9319,27.8558,27.8653,5091.0
2023-10-09 10:35:00,29.29,29.29,29.24,29.27,14519.0,27.8653,27.8653,27.8178,27.8463,14519.0
2023-10-09 10:40:00,29.27,29.28,29.24,29.27,16586.0,27.8463,27.8558,27.8178,27.8463,16586.0
2023-10-09 10:45:00,29.26,29.29,29.22,29.24,26373.0,27.8368,27.8653,27.7987,27.8178,26373.0
2023-10-09 10:50:00,29.21,29.24,29.21,29.23,18825.0,27.7892,27.8178,27.7892,27.8082,18825.0
2023-10-09 10:55:00,29.23,29.27,29.22,29.26,10746.0,27.8082,27.8463,27.7987,27.8368,10746.0
2023-10-09 11:00:00,29.25,29.28,29.24,29.28,13050.0,27.8273,27.8558,27.8178,27.8558,13050.0
2023-10-09 11:05:00,29.28,29.29,29.25,29.27,15414.0,27.8558,27.8653,27.8273,27.8463,15414.0
2023-10-09 11:10:00,29.27,29.29,29.26,29.29,14345.0,27.8463,27.8653,27.8368,27.8653,14345.0
2023-10-09 11:15:00,29.29,29.3,29.27,29.3,15429.0,27.8653,27.8748,27.8463,27.8748,15429.0
2023-10-09 11:20:00,29.3,29.32,29.28,29.32,10120.0,27.8748,27.8939,27.8558,27.8939,10120.0
2023-10-09 11:25:00,29.32,29.37,29.31,29.35,68614.0,27.8939,27.9414,27.8843,27.9224,68614.0
2023-10-09 11:30:00,29.35,29.35,29.29,29.3,89036.0,27.9224,27.9224,27.8653,27.8748,89036.0
2023-10-09 11:35:00,29.3,29.3,29.25,29.27,75241.0,27.8748,27.8748,27.8273,27.8463,75241.0
2023-10-09 11:40:00,29.27,29.3,29.23,29.27,124345.0,27.8463,27.8748,27.8082,27.8463,124345.0
2023-10-09 11:45:00,29.27,29.29,29.24,29.26,24279.0,27.8463,27.8653,27.8178,27.8368,24279.0
2023-10-09 11:50:00,29.26,29.29,29.25,29.26,17970.0,27.8368,27.8653,27.8273,27.8368,17970.0
2023-10-09 11:55:00,29.26,29.34,29.26,29.34,39809.0,27.8368,27.9129,27.8368,27.9129,39809.0
2023-10-09 12:00:00,29.33,29.33,29.29,29.3,27651.0,27.9034,27.9034,27.8653,27.8748,27651.0
2023-10-09 12:05:00,29.3,29.37,29.3,29.36,8779.0,27.8748,27.9414,27.8748,27.9319,8779.0
2023-10-09 12:10:00,29.36,29.41,29.36,29.38,13879.0,27.9319,27.9795,27.9319,27.9509,13879.0
2023-10-09 12:15:00,29.38,29.4,29.37,29.37,10908.0,27.9509,27.97,27.9414,27.9414,10908.0
2023-10-09 12:20:00,29.38,29.4,29.37,29.38,24025.0,27.9509,27.97,27.9414,27.9509,24025.0
2023-10-09 12:25:00,29.38,29.39,29.34,29.36,16730.0,27.9509,27.9605,27.9129,27.9319,16730.0
2023-10-09 12:30:00,29.38,29.4,29.35,29.39,25375.0,27.9509,27.97,27.9224,27.9605,25375.0
2023-10-09 12:35:00,29.39,29.39,29.33,29.33,12326.0,27.9605,27.9605,27.9034,27.9034,12326.0
2023-10-09 12:40:00,29.34,29.35,29.31,29.32,10649.0,27.9129,27.9224,27.8843,27.8939,10649.0
2023-10-09 12:45:00,29.31,29.33,29.3,29.31,5733.0,27.8843,27.9034,27.8748,27.8843,5733.0
2023-10-09 12:50:00,29.32,29.33,29.31,29.32,15879.0,27.8939,27.9034,27.8843,27.8939,15879.0
2023-10-09 12:55:00,29.32,29.32,29.29,29.31,7195.0,27.8939,27.8939,27.8653,27.8843,7195.0
2023-10-09 13:00:00,29.32,29.32,29.27,29.27,9187.0,27.8939,27.8939,27.8463,27.8463,9187.0
2023-10-09 13:05:00,29.27,29.28,29.26,29.28,16206.0,27.8463,27.8558,27.8368,27.8558,16206.0
2023-10-09 13:10:00,29.27,29.3,29.27,29.28,15108.0,27.8463,27.8748,27.8463,27.8558,15108.0
2023-10-09 13:15:00,29.27,29.3,29.26,29.29,17344.0,27.8463,27.8748,27.8368,27.8653,17344.0
2023-10-09 13:20:00,29.3,29.32,29.28,29.31,56287.0,27.8748,27.8939,27.8558,27.8843,56287.0
2023-10-09 13:25:00,29.32,29.35,29.31,29.34,8740.0,27.8939,27.9224,27.8843,27.9129,8740.0
2023-10-09 13:30:00,29.34,29.41,29.34,29.41,10315.0,27.9129,27.9795,27.9129,27.9795,10315.0
2023-10-09 13:35:00,29.41,29.42,29.39,29.42,11932.0,27.9795,27.989,27.9605,27.989,11932.0
2023-10-09 13:40:00,29.42,29.51,29.42,29.49,16647.0,27.989,28.0746,27.989,28.0556,16647.0
2023-10-09 13:45:00,29.5,29.51,29.49,29.5,10860.0,28.0651,28.0746,28.0556,28.0651,10860.0
2023-10-09 13:50:00,29.51,29.53,29.5,29.52,8212.0,28.0746,28.0936,28.0651,28.0841,8212.0
2023-10-09 13:55:00,29.52,29.53,29.5,29.51,29616.0,28.0841,28.0936,28.0651,28.0746,29616.0
2023-10-09 14:00:00,29.51,29.51,29.45,29.46,29997.0,28.0746,28.0746,28.0175,28.0271,29997.0
2023-10-09 14:05:00,29.46,29.54,29.44,29.52,76442.0,28.0271,28.1032,28.008,28.0841,76442.0
2023-10-09 14:10:00,29.51,29.53,29.49,29.49,15752.0,28.0746,28.0936,28.0556,28.0556,15752.0
2023-10-09 14:15:00,29.49,29.52,29.49,29.51,21219.0,28.0556,28.0841,28.0556,28.0746,21219.0
2023-10-09 14:20:00,29.51,29.52,29.48,29.5,14398.0,28.0746,28.0841,28.0461,28.0651,14398.0
2023-10-09 14:25:00,29.49,29.51,29.47,29.49,51385.0,28.0556,28.0746,28.0366,28.0556,51385.0
2023-10-09 14:30:00,29.49,29.49,29.44,29.45,21306.0,28.0556,28.0556,28.008,28.0175,21306.0
2023-10-09 14:35:00,29.45,29.49,29.44,29.49,24278.0,28.0175,28.0556,28.008,28.0556,24278.0
2023-10-09 14:40:00,29.49,29.58,29.49,29.55,26647.0,28.0556,28.1412,28.0556,28.1127,26647.0
2023-10-09 14:45:00,29.55,29.55,29.52,29.54,16292.0,28.1127,28.1127,28.0841,28.1032,16292.0
2023-10-09 14:50:00,29.54,29.54,29.52,29.54,6850.0,28.1032,28.1032,28.0841,28.1032,6850.0
2023-10-09 14:55:00,29.54,29.56,29.53,29.53,17659.0,28.1032,28.1222,28.0936,28.0936,17659.0
2023-10-09 15:00:00,29.54,29.54,29.47,29.49,62201.0,28.1032,28.1032,28.0366,28.0556,62201.0
2023-10-09 15:05:00,29.48,29.5,29.48,29.49,27230.0,28.0461,28.0651,28.0461,28.0556,27230.0
2023-10-09 15:10:00,29.49,29.49,29.44,29.44,17556.0,28.0556,28.0556,28.008,28.008,17556.0
2023-10-09 15:15:00,29.44,29.44,29.4,29.42,36751.0,28.008,28.008,27.97,27.989,36751.0
2023-10-09 15:20:00,29.42,29.45,29.4,29.44,23726.0,27.989,28.0175,27.97,28.008,23726.0
2023-10-09 15:25:00,29.45,29.45,29.43,29.43,23089.0,28.0175,28.0175,27.9985,27.9985,23089.0
2023-10-09 15:30:00,29.44,29.44,29.39,29.41,33357.0,28.008,28.008,27.9605,27.9795,33357.0
2023-10-09 15:35:00,29.4,29.42,29.39,29.4,22625.0,27.97,27.989,27.9605,27.97,22625.0
2023-10-09 15:40:00,29.4,29.4,29.36,29.37,31084.0,27.97,27.97,27.9319,27.9414,31084.0
2023-10-09 15:45:00,29.37,29.4,29.35,29.4,41331.0,27.9414,27.97,27.9224,27.97,41331.0
2023-10-09 15:50:00,29.39,29.42,29.38,29.42,61800.0,27.9605,27.989,27.9509,27.989,61800.0
2023-10-09 15:55:00,29.42,29.45,29.4,29.45,149501.0,27.989,28.0175,27.97,28.0175,149501.0
2023-10-10 09:30:00,28.69,28.92,28.53,28.91,270973.0,27.2945,27.5133,27.1423,27.5038,270973.0
2023-10-10 09:35:00,28.9,29.32,28.88,29.05,150784.0,27.4943,27.8939,27.4753,27.637,150784.0
2023-10-10 09:40:00,29.07,29.34,29.02,29.21,74756.0,27.656,27.9129,27.6085,27.7892,74756.0
2023-10-10 09:45:00,29.22,29.36,29.22,29.36,53223.0,27.7987,27.9319,27.7987,27.9319,53223.0
2023-10-10 09:50:00,29.36,29.4,29.35,29.36,28707.0,27.9319,27.97,27.9224,27.9319,28707.0
2023-10-10 09:55:00,29.37,29.37,29.28,29.34,33113.0,27.9414,27.9414,27.8558,27.9129,33113.0
2023-10-10 10:00:00,29.35,29.39,29.31,29.39,63967.0,27.9224,27.9605,27.8843,27.9605,63967.0
2023-10-10 10:05:00,29.39,29.45,29.37,29.44,21299.0,27.9605,28.0175,27.9414,28.008,21299.0
2023-10-10 10:10:00,29.44,29.54,29.42,29.54,32231.0,28.008,28.1032,27.989,28.1032,32231.0
2023-10-10 10:15:00,29.54,29.57,29.52,29.56,14102.0,28.1032,28.1317,28.0841,28.1222,14102.0
2023-10-10 10:20:00,29.57,29.66,29.56,29.62,58236.0,28.1317,28.2173,28.1222,28.1793,58236.0
2023-10-10 10:25:00,29.62,29.64,29.61,29.61,17548.0,28.1793,28.1983,28.1698,28.1698,17548.0
2023-10-10 10:30:00,29.61,29.62,29.57,29.61,15800.0,28.1698,28.1793,28.1317,28.1698,15800.0
2023-10-10 10:35:00,29.61,29.61,29.5,29.51,32207.0,28.1698,28.1698,28.0651,28.0746,32207.0
2023-10-10 10:40:00,29.5,29.51,29.43,29.44,31392.0,28.0651,28.0746,27.9985,28.008,31392.0
2023-10-10 10:45:00,29.43,29.46,29.39,29.41,50024.0,27.9985,28.0271,27.9605,27.9795,50024.0
2023-10-10 10:50:00,29.41,29.47,29.4,29.41,50404.0,27.9795,28.0366,27.97,27.9795,50404.0
2023-10-10 10:55:00,29.41,29.42,29.38,29.41,21112.0,27.9795,27.989,27.9509,27.9795,21112.0
2023-10-10 11:00:00,29.4,29.4,29.34,29.37,27620.0,27.97,27.97,27.9129,27.9414,27620.0
2023-10-10 11:05:00,29.37,29.45,29.35,29.44,48753.0,27.9414,28.0175,27.9224,28.008,48753.0
2023-10-10 11:10:00,29.44,29.52,29.44,29.48,33006.0,28.008,28.0841,28.008,28.0461,33006.0
2023-10-10 11:15:00,29.5,29.57,29.49,29.57,17183.0,28.0651,28.1317,28.0556,28.1317,17183.0
2023-10-10 11:20:00,29.57,29.57,29.51,29.53,35679.0,28.1317,28.1317,28.0746,28.0936,35679.0
2023-10-10 11:25:00,29.53,29.54,29.45,29.45,21893.0,28.0936,28.1032,28.0175,28.0175,21893.0
2023-10-10 11:30:00,29.46,29.49,29.45,29.49,34628.0,28.0271,28.0556,28.0175,28.0556,34628.0
2023-10-10 11:35:00,29.49,29.51,29.48,29.49,14027.0,28.0556,28.0746,28.0461,28.0556,14027.0
2023-10-10 11:40:00,29.49,29.51,29.46,29.47,17371.0,28.0556,28.0746,28.0271,28.0366,17371.0
2023-10-10 11:45:00,29.47,29.48,29.45,29.46,12404.0,28.0366,28.0461,28.0175,28.0271,12404.0
2023-10-10 11:50:00,29.45,29.47,29.43,29.45,20996.0,28.0175,28.0366,27.9985,28.0175,20996.0
2023-10-10 11:55:00,29.45,29.48,29.43,29.48,36453.0,28.0175,28.0461,27.9985,28.0461,36453.0
2023-10-10 12:00:00,29.49,29.5,29.45,29.47,26550.0,28.0556,28.0651,28.0175,28.0366,26550.0
2023-10-10 12:05:00,29.46,29.49,29.45,29.46,10905.0,28.0271,28.0556,28.0175,28.0271,10905.0
2023-10-10 12:10:00,29.46,29.5,29.46,29.47,18280.0,28.0271,28.0651,28.0271,28.0366,18280.0
2023-10-10 12:15:00,29.48,29.52,29.46,29.52,20543.0,28.0461,28.0841,28.0271,28.0841,20543.0
2023-10-10 12:20:00,29.52,29.52,29.49,29.5,11118.0,28.0841,28.0841,28.0556,28.0651,11118.0
2023-10-10 12:25:00,29.5,29.51,29.49,29.5,12294.0,28.0651,28.0746,28.0556,28.0651,12294.0
2023-10-10 12:30:00,29.5,29.52,29.49,29.52,19510.0,28.0651,28.0841,28.0556,28.0841,19510.0
2023-10-10 12:35:00,29.52,29.53,29.49,29.5,12084.0,28.0841,28.0936,28.0556,28.0651,12084.0
2023-10-10 12:40:00,29.5,29.5,29.47,29.5,8671.0,28.0651,28.0651,28.0366,28.0651,8671.0
2023-10-10 12:45:00,29.5,29.5,29.46,29.46,10181.0,28.0651,28.0651,28.0271,28.0271,10181.0
2023-10-10 12:50:00,29.47,29.48,29.46,29.48,13542.0,28.0366,28.0461,28.0271,28.0461,13542.0
2023-10-10 12:55:00,29.48,29.48,29.46,29.48,16695.0,28.0461,28.0461,28.0271,28.0461,16695.0
2023-10-10 13:00:00,29.49,29.49,29.41,29.43,27230.0,28.0556,28.0556,27.9795,27.9985,27230.0
2023-10-10 13:05:00,29.42,29.43,29.36,29.38,40239.0,27.989,27.9985,27.9319,27.9509,40239.0
2023-10-10 13:10:00,29.38,29.39,29.34,29.35,12568.0,27.9509,27.9605,27.9129,27.9224,12568.0
2023-10-10 13:15:00,29.34,29.38,29.3,29.35,55433.0,27.9129,27.9509,27.8748,27.9224,55433.0
2023-10-10 13:20:00,29.35,29.38,29.32,29.34,18356.0,27.9224,27.9509,27.8939,27.9129,18356.0
2023-10-10 13:25:00,29.34,29.34,29.31,29.33,13854.0,27.9129,27.9129,27.8843,27.9034,13854.0
2023-10-10 13:30:00,29.33,29.33,29.27,29.29,22205.0,27.9034,27.9034,27.8463,27.8653,22205.0
2023-10-10 13:35:00,29.28,29.3,29.26,29.3,11758.0,27.8558,27.8748,27.8368,27.8748,11758.0
2023-10-10 13:40:00,29.29,29.35,29.29,29.35,19024.0,27.8653,27.9224,27.8653,27.9224,19024.0
2023-10-10 13:45:00,29.35,29.35,29.29,29.3,36193.0,27.9224,27.9224,27.8653,27.8748,36193.0
2023-10-10 13:50:00,29.3,29.31,29.27,29.3,16421.0,27.8748,27.8843,27.8463,27.8748,16421.0
2023-10-10 13:55:00,29.3,29.32,29.29,29.3,11801.0,27.8748,27.8939,27.8653,27.8748,11801.0
2023-10-10 14:00:00,29.3,29.31,29.29,29.31,11042.0,27.8748,27.8843,27.8653,27.8843,11042.0
2023-10-10 14:05:00,29.3,29.31,29.28,29.28,21909.0,27.8748,27.8843,27.8558,27.8558,21909.0
2023-10-10 14:10:00,29.28,29.28,29.23,29.25,55820.0,27.8558,27.8558,27.8082,27.8273,55820.0
2023-10-10 14:15:00,29.23,29.25,29.2,29.24,33648.0,27.8082,27.8273,27.7797,27.8178,33648.0
2023-10-10 14:20:00,29.24,29.25,29.21,29.21,16642.0,27.8178,27.8273,27.7892,27.7892,16642.0
2023-10-10 14:25:00,29.21,29.25,29.19,29.21,47831.0,27.7892,27.8273,27.7702,27.7892,47831.0
2023-10-10 14:30:00,29.22,29.24,29.21,29.23,12147.0,27.7987,27.8178,27.7892,27.8082,12147.0
2023-10-10 14:35:00,29.24,29.26,29.23,29.26,25940.0,27.8178,27.8368,27.8082,27.8368,25940.0
2023-10-10 14:40:00,29.26,29.28,29.25,29.27,19057.0,27.8368,27.8558,27.8273,27.8463,19057.0
2023-10-10 14:45:00,29.27,29.28,29.24,29.24,22782.0,27.8463,27.8558,27.8178,27.8178,22782.0
2023-10-10 14:50:00,29.25,29.25,29.19,29.2,49180.0,27.8273,27.8273,27.7702,27.7797,49180.0
2023-10-10 14:55:00,29.19,29.2,29.17,29.2,21758.0,27.7702,27.7797,27.7512,27.7797,21758.0
2023-10-10 15:00:00,29.2,29.22,29.19,29.21,53596.0,27.7797,27.7987,27.7702,27.7892,53596.0
2023-10-10 15:05:00,29.21,29.22,29.17,29.22,50919.0,27.7892,27.7987,27.7512,27.7987,50919.0
2023-10-10 15:10:00,29.21,29.23,29.2,29.21,21985.0,27.7892,27.8082,27.7797,27.7892,21985.0
2023-10-10 15:15:00,29.21,29.22,29.18,29.19,30757.0,27.7892,27.7987,27.7607,27.7702,30757.0
2023-10-10 15:20:00,29.2,29.2,29.16,29.17,20909.0,27.7797,27.7797,27.7416,27.7512,20909.0
2023-10-10 15:25:00,29.18,29.19,29.15,29.19,44692.0,27.7607,27.7702,27.7321,27.7702,44692.0
2023-10-10 15:30:00,29.19,29.22,29.17,29.2,61217.0,27.7702,27.7987,27.7512,27.7797,61217.0
2023-10-10 15:35:00,29.2,29.22,29.18,29.2,25713.0,27.7797,27.7987,27.7607,27.7797,25713.0
2023-10-10 15:40:00,29.21,29.24,29.2,29.23,45066.0,27.7892,27.8178,27.7797,27.8082,45066.0
2023-10-10 15:45:00,29.22,29.25,29.22,29.25,57278.0,27.7987,27.8273,27.7987,27.8273,57278.0
2023-10-10 15:50:00,29.25,29.26,29.22,29.22,115713.0,27.8273,27.8368,27.7987,27.7987,115713.0
2023-10-10 15:55:00,29.23,29.26,29.22,29.25,286384.0,27.8082,27.8368,27.7987,27.8273,286384.0
2023-10-11 09:30:00,29.41,29.51,29.39,29.43,54382.0,27.9795,28.0746,27.9605,27.9985,54382.0
2023-10-11 09:35:00,29.42,29.47,29.37,29.42,21591.0,27.989,28.0366,27.9414,27.989,21591.0
2023-10-11 09:40:00,29.42,29.44,29.36,29.39,68153.0,27.989,28.008,27.9319,27.9605,68153.0
2023-10-11 09:45:00,29.38,29.45,29.34,29.42,30774.0,27.9509,28.0175,27.9129,27.989,30774.0
2023-10-11 09:50:00,29.42,29.42,29.32,29.32,31432.0,27.989,27.989,27.8939,27.8939,31432.0
2023-10-11 09:55:00,29.33,29.35,29.31,29.35,12963.0,27.9034,27.9224,27.8843,27.9224,12963.0
2023-10-11 10:00:00,29.35,29.43,29.35,29.42,18482.0,27.9224,27.9985,27.9224,27.989,18482.0
2023-10-11 10:05:00,29.42,29.43,29.4,29.42,22388.0,27.989,27.9985,27.97,27.989,22388.0
2023-10-11 10:10:00,29.41,29.41,29.35,29.36,21650.0,27.9795,27.9795,27.9224,27.9319,21650.0
2023-10-11 10:15:00,29.36,29.38,29.34,29.34,22702.0,27.9319,27.9509,27.9129,27.9129,22702.0
2023-10-11 10:20:00,29.32,29.36,29.32,29.33,16132.0,27.8939,27.9319,27.8939,27.9034,16132.0
2023-10-11 10:25:00,29.33,29.33,29.28,29.32,11265.0,27.9034,27.9034,27.8558,27.8939,11265.0
2023-10-11 10:30:00,29.32,29.32,29.29,29.3,9264.0,27.8939,27.8939,27.8653,27.8748,9264.0
2023-10-11 10:35:00,29.3,29.32,29.27,29.28,21621.0,27.8748,27.8939,27.8463,27.8558,21621.0
2023-10-11 10:40:00,29.27,29.29,29.26,29.28,8828.0,27.8463,27.8653,27.8368,27.8558,8828.0
2023-10-11 10:45:00,29.27,29.29,29.26,29.27,34982.0,27.8463,27.8653,27.8368,27.8463,34982.0
2023-10-11 10:50:00,29.28,29.34,29.27,29.3,13214.0,27.8558,27.9129,27.8463,27.8748,13214.0
2023-10-11 10:55:00,29.3,29.32,29.29,29.3,6998.0,27.8748,27.8939,27.8653,27.8748,6998.0
2023-10-11 11:00:00,29.31,29.33,29.29,29.3,12332.0,27.8843,27.9034,27.8653,27.8748,12332.0
2023-10-11 11:05:00,29.3,29.32,29.29,29.3,11083.0,27.8748,27.8939,27.8653,27.8748,11083.0
2023-10-11 11:10:00,29.3,29.31,29.27,29.28,11945.0,27.8748,27.8843,27.8463,27.8558,11945.0
2023-10-11 11:15:00,29.28,29.28,29.19,29.21,32812.0,27.8558,27.8558,27.7702,27.7892,32812.0
2023-10-11 11:20:00,29.2,29.21,29.18,29.19,57002.0,27.7797,27.7892,27.7607,27.7702,57002.0
2023-10-11 11:25:00,29.19,29.24,29.17,29.23,82820.0,27.7702,27.8178,27.7512,27.8082,82820.0
2023-10-11 11:30:00,29.23,29.28,29.23,29.28,12284.0,27.8082,27.8558,27.8082,27.8558,12284.0
2023-10-11 11:35:00,29.27,29.31,29.27,29.3,14820.0,27.8463,27.8843,27.8463,27.8748,14820.0
2023-10-11 11:40:00,29.3,29.31,29.25,29.25,18946.0,27.8748,27.8843,27.8273,27.8273,18946.0
2023-10-11 11:45:00,29.27,29.28,29.25,29.26,5148.0,27.8463,27.8558,27.8273,27.8368,5148.0
2023-10-11 11:50:00,29.26,29.29,29.26,29.28,9798.0,27.8368,27.8653,27.8368,27.8558,9798.0
2023-10-11 11:55:00,29.28,29.28,29.23,29.23,9707.0,27.8558,27.8558,27.8082,27.8082,9707.0
2023-10-11 12:00:00,29.23,29.24,29.21,29.24,18756.0,27.8082,27.8178,27.7892,27.8178,18756.0
2023-10-11 12:05:00,29.23,29.25,29.22,29.25,10900.0,27.8082,27.8273,27.7987,27.8273,10900.0
2023-10-11 12:10:00,29.24,29.25,29.2,29.2,10845.0,27.8178,27.8273,27.7797,27.7797,10845.0
2023-10-11 12:15:00,29.2,29.2,29.15,29.18,11980.0,27.7797,27.7797,27.7321,27.7607,11980.0
2023-10-11 12:20:00,29.18,29.19,29.14,29.16,32574.0,27.7607,27.7702,27.7226,27.7416,32574.0
2023-10-11 12:25:00,29.16,29.17,29.13,29.17,9574.0,27.7416,27.7512,27.7131,27.7512,9574.0
2023-10-11 12:30:00,29.16,29.17,29.15,29.17,4772.0,27.7416,27.7512,27.7321,27.7512,4772.0
2023-10-11 12:35:00,29.17,29.17,29.14,29.16,8268.0,27.7512,27.7512,27.7226,27.7416,8268.0
2023-10-11 12:40:00,29.17,29.18,29.15,29.16,7458.0,27.7512,27.7607,27.7321,27.7416,7458.0
2023-10-11 12:45:00,29.15,29.16,29.14,29.15,4351.0,27.7321,27.7416,27.7226,27.7321,4351.0
2023-10-11 12:50:00,29.15,29.15,29.11,29.14,11868.0,27.7321,27.7321,27.6941,27.7226,11868.0
2023-10-11 12:55:00,29.13,29.16,29.12,29.16,4199.0,27.7131,27.7416,27.7036,27.7416,4199.0
2023-10-11 13:00:00,29.15,29.17,29.14,29.15,7824.0,27.7321,27.7512,27.7226,27.7321,7824.0
2023-10-11 13:05:00,29.16,29.16,29.15,29.16,2145.0,27.7416,27.7416,27.7321,27.7416,2145.0
2023-10-11 13:10:00,29.16,29.17,29.15,29.16,11338.0,27.7416,27.7512,27.7321,27.7416,11338.0
2023-10-11 13:15:00,29.16,29.16,29.1,29.12,17713.0,27.7416,27.7416,27.6846,27.7036,17713.0
2023-10-11 13:20:00,29.11,29.13,29.1,29.11,9252.0,27.6941,27.7131,27.6846,27.6941,9252.0
2023-10-11 13:25:00,29.11,29.12,29.1,29.11,12479.0,27.6941,27.7036,27.6846,27.6941,12479.0
2023-10-11 13:30:00,29.11,29.11,29.09,29.1,9988.0,27.6941,27.6941,27.6751,27.6846,9988.0
2023-10-11 13:35:00,29.09,29.1,29.08,29.08,7651.0,27.6751,27.6846,27.6655,27.6655,7651.0
2023-10-11 13:40:00,29.09,29.11,29.08,29.09,4375.0,27.6751,27.6941,27.6655,27.6751,4375.0
2023-10-11 13:45:00,29.08,29.09,29.02,29.02,35899.0,27.6655,27.6751,27.6085,27.6085,35899.0
2023-10-11 13:50:00,29.02,29.06,29.02,29.04,36767.0,27.6085,27.6465,27.6085,27.6275,36767.0
2023-10-11 13:55:00,29.04,29.04,28.97,28.97,100153.0,27.6275,27.6275,27.5609,27.5609,100153.0
2023-10-11 14:00:00,28.99,29.02,28.98,28.99,40994.0,27.5799,27.6085,27.5704,27.5799,40994.0
2023-10-11 14:05:00,28.99,29.04,28.96,28.96,28897.0,27.5799,27.6275,27.5514,27.5514,28897.0
2023-10-11 14:10:00,28.97,28.99,28.96,28.99,9161.0,27.5609,27.5799,27.5514,27.5799,9161.0
2023-10-11 14:15:00,28.99,29.03,28.98,29.01,32589.0,27.5799,27.618,27.5704,27.5989,32589.0
2023-10-11 14:20:00,29.01,29.04,29.0,29.03,35484.0,27.5989,27.6275,27.5894,27.618,35484.0
2023-10-11 14:25:00,29.03,29.08,29.03,29.04,33073.0,27.618,27.6655,27.618,27.6275,33073.0
2023-10-11 14:30:00,29.05,29.06,29.01,29.04,23653.0,27.637,27.6465,27.5989,27.6275,23653.0
2023-10-11 14:35:00,29.04,29.05,29.03,29.04,12753.0,27.6275,27.637,27.618,27.6275,12753.0
2023-10-11 14:40:00,29.03,29.03,28.98,29.0,41843.0,27.618,27.618,27.5704,27.5894,41843.0
2023-10-11 14:45:00,29.0,29.02,28.98,29.02,21142.0,27.5894,27.6085,27.5704,27.6085,21142.0
2023-10-11 14:50:00,29.01,29.02,28.98,29.0,27902.0,27.5989,27.6085,27.5704,27.5894,27902.0
2023-10-11 14:55:00,29.0,29.01,28.97,29.01,24445.0,27.5894,27.5989,27.5609,27.5989,24445.0
2023-10-11 15:00:00,29.01,29.02,29.0,29.02,16498.0,27.5989,27.6085,27.5894,27.6085,16498.0
2023-10-11 15:05:00,29.01,29.04,29.0,29.01,29642.0,27.5989,27.6275,27.5894,27.5989,29642.0
2023-10-11 15:10:00,29.02,29.03,29.0,29.02,35401.0,27.6085,27.618,27.5894,27.6085,35401.0
2023-10-11 15:15:00,29.02,29.02,28.98,29.01,35343.0,27.6085,27.6085,27.5704,27.5989,35343.0
2023-10-11 15:20:00,29.01,29.02,28.98,29.01,57152.0,27.5989,27.6085,27.5704,27.5989,57152.0
2023-10-11 15:25:00,29.01,29.03,29.0,29.03,29856.0,27.5989,27.618,27.5894,27.618,29856.0
2023-10-11 15:30:00,29.02,29.05,29.01,29.04,29624.0,27.6085,27.637,27.5989,27.6275,29624.0
2023-10-11 15:35:00,29.03,29.09,29.02,29.09,40408.0,27.618,27.6751,27.6085,27.6751,40408.0
2023-10-11 15:40:00,29.09,29.1,29.06,29.08,57125.0,27.6751,27.6846,27.6465,27.6655,57125.0
2023-10-11 15:45:00,29.07,29.08,29.03,29.04,132279.0,27.656,27.6655,27.618,27.6275,132279.0
2023-10-11 15:50:00,29.04,29.07,29.03,29.07,77888.0,27.6275,27.656,27.618,27.656,77888.0
2023-10-11 15:55:00,29.07,29.13,29.06,29.09,164956.0,27.656,27.7131,27.6465,27.6751,164956.0
2023-10-12 09:30:00,29.27,29.37,29.09,29.11,72569.0,27.8463,27.9414,27.6751,27.6941,72569.0
2023-10-12 09:35:00,29.1,29.1,28.83,28.83,41328.0,27.6846,27.6846,27.4277,27.4277,41328.0
2023-10-12 09:40:00,28.83,28.87,28.78,28.86,35070.0,27.4277,27.4658,27.3801,27.4562,35070.0
2023-10-12 09:45:00,28.86,28.91,28.77,28.78,23532.0,27.4562,27.5038,27.3706,27.3801,23532.0
2023-10-12 09:50:00,28.79,28.83,28.73,28.73,18222.0,27.3896,27.4277,27.3326,27.3326,18222.0
2023-10-12 09:55:00,28.73,28.73,28.63,28.66,45025.0,27.3326,27.3326,27.2374,27.266,45025.0
2023-10-12 10:00:00,28.66,28.66,28.58,28.63,42094.0,27.266,27.266,27.1899,27.2374,42094.0
2023-10-12 10:05:00,28.62,28.65,28.62,28.63,16027.0,27.2279,27.2565,27.2279,27.2374,16027.0
2023-10-12 10:10:00,28.62,28.68,28.62,28.68,16171.0,27.2279,27.285,27.2279,27.285,16171.0
2023-10-12 10:15:00,28.67,28.7,28.64,28.68,19317.0,27.2755,27.304,27.2469,27.285,19317.0
2023-10-12 10:20:00,28.68,28.68,28.62,28.63,23397.0,27.285,27.285,27.2279,27.2374,23397.0
2023-10-12 10:25:00,28.62,28.69,28.62,28.67,38841.0,27.2279,27.2945,27.2279,27.2755,38841.0
2023-10-12 10:30:00,28.67,28.69,28.61,28.63,16575.0,27.2755,27.2945,27.2184,27.2374,16575.0
2023-10-12 10:35:00,28.62,28.64,28.6,28.63,16210.0,27.2279,27.2469,27.2089,27.2374,16210.0
2023-10-12 10:40:00,28.62,28.63,28.58,28.59,30685.0,27.2279,27.2374,27.1899,27.1994,30685.0
2023-10-12 10:45:00,28.59,28.63,28.58,28.62,20098.0,27.1994,27.2374,27.1899,27.2279,20098.0
2023-10-12 10:50:00,28.63,28.63,28.59,28.6,10151.0,27.2374,27.2374,27.1994,27.2089,10151.0
2023-10-12 10:55:00,28.59,28.6,28.49,28.5,85748.0,27.1994,27.2089,27.1042,27.1137,85748.0
2023-10-12 11:00:00,28.49,28.49,28.43,28.45,85546.0,27.1042,27.1042,27.0472,27.0662,85546.0
2023-10-12 11:05:00,28.44,28.49,28.43,28.46,30164.0,27.0567,27.1042,27.0472,27.0757,30164.0
2023-10-12 11:10:00,28.47,28.47,28.44,28.45,37293.0,27.0852,27.0852,27.0567,27.0662,37293.0
2023-10-12 11:15:00,28.45,28.46,28.43,28.45,67603.0,27.0662,27.0757,27.0472,27.0662,67603.0
2023-10-12 11:20:00,28.45,28.46,28.43,28.45,55789.0,27.0662,27.0757,27.0472,27.0662,55789.0
2023-10-12 11:25:00,28.45,28.48,28.44,28.46,48048.0,27.0662,27.0947,27.0567,27.0757,48048.0
2023-10-12 11:30:00,28.45,28.48,28.45,28.47,20190.0,27.0662,27.0947,27.0662,27.0852,20190.0
2023-10-12 11:35:00,28.47,28.49,28.46,28.49,17527.0,27.0852,27.1042,27.0757,27.1042,17527.0
2023-10-12 11:40:00,28.48,28.53,28.48,28.53,52898.0,27.0947,27.1423,27.0947,27.1423,52898.0
2023-10-12 11:45:00,28.53,28.53,28.46,28.47,36049.0,27.1423,27.1423,27.0757,27.0852,36049.0
2023-10-12 11:50:00,28.47,28.49,28.46,28.49,9369.0,27.0852,27.1042,27.0757,27.1042,9369.0
2023-10-12 11:55:00,28.48,28.53,28.46,28.53,17850.0,27.0947,27.1423,27.0757,27.1423,17850.0
2023-10-12 12:00:00,28.53,28.56,28.53,28.55,14073.0,27.1423,27.1708,27.1423,27.1613,14073.0
2023-10-12 12:05:00,28.54,28.55,28.49,28.51,29698.0,27.1518,27.1613,27.1042,27.1233,29698.0
2023-10-12 12:10:00,28.52,28.52,28.49,28.5,33147.0,27.1328,27.1328,27.1042,27.1137,33147.0
2023-10-12 12:15:00,28.5,28.53,28.49,28.51,32503.0,27.1137,27.1423,27.1042,27.1233,32503.0
2023-10-12 12:20:00,28.52,28.55,28.49,28.54,42421.0,27.1328,27.1613,27.1042,27.1518,42421.0
2023-10-12 12:25:00,28.54,28.54,28.49,28.5,74658.0,27.1518,27.1518,27.1042,27.1137,74658.0
2023-10-12 12:30:00,28.5,28.51,28.47,28.48,33098.0,27.1137,27.1233,27.0852,27.0947,33098.0
2023-10-12 12:35:00,28.49,28.5,28.49,28.5,11229.0,27.1042,27.1137,27.1042,27.1137,11229.0
2023-10-12 12:40:00,28.5,28.5,28.48,28.48,31333.0,27.1137,27.1137,27.0947,27.0947,31333.0
2023-10-12 12:45:00,28.47,28.49,28.46,28.47,41251.0,27.0852,27.1042,27.0757,27.0852,41251.0
2023-10-12 12:50:00,28.47,28.5,28.46,28.49,61438.0,27.0852,27.1137,27.0757,27.1042,61438.0
2023-10-12 12:55:00,28.49,28.49,28.46,28.46,12445.0,27.1042,27.1042,27.0757,27.0757,12445.0
2023-10-12 13:00:00,28.46,28.46,28.34,28.37,56824.0,27.0757,27.0757,26.9615,26.9901,56824.0
2023-10-12 13:05:00,28.36,28.36,28.29,28.32,29358.0,26.9806,26.9806,26.914,26.9425,29358.0
2023-10-12 13:10:00,28.31,28.31,28.26,28.27,29627.0,26.933,26.933,26.8854,26.8949,29627.0
2023-10-12 13:15:00,28.26,28.27,28.21,28.25,53110.0,26.8854,26.8949,26.8379,26.8759,53110.0
2023-10-12 13:20:00,28.26,28.27,28.23,28.25,14588.0,26.8854,26.8949,26.8569,26.8759,14588.0
2023-10-12 13:25:00,28.26,28.26,28.14,28.14,39251.0,26.8854,26.8854,26.7713,26.7713,39251.0
2023-10-12 13:30:00,28.14,28.2,28.14,28.16,44290.0,26.7713,26.8283,26.7713,26.7903,44290.0
2023-10-12 13:35:00,28.17,28.18,28.14,28.15,41534.0,26.7998,26.8093,26.7713,26.7808,41534.0
2023-10-12 13:40:00,28.15,28.15,28.07,28.09,111631.0,26.7808,26.7808,26.7047,26.7237,111631.0
2023-10-12 13:45:00,28.09,28.15,28.09,28.13,36420.0,26.7237,26.7808,26.7237,26.7617,36420.0
2023-10-12 13:50:00,28.13,28.14,28.09,28.09,32953.0,26.7617,26.7713,26.7237,26.7237,32953.0
2023-10-12 13:55:00,28.09,28.1,28.08,28.09,36055.0,26.7237,26.7332,26.7142,26.7237,36055.0
2023-10-12 14:00:00,28.09,28.11,28.02,28.03,294496.0,26.7237,26.7427,26.6571,26.6666,294496.0
2023-10-12 14:05:00,28.02,28.07,28.02,28.03,46038.0,26.6571,26.7047,26.6571,26.6666,46038.0
2023-10-12 14:10:00,28.03,28.03,27.99,28.03,90989.0,26.6666,26.6666,26.6286,26.6666,90989.0
2023-10-12 14:15:00,28.03,28.03,28.0,28.02,17555.0,26.6666,26.6666,26.6381,26.6571,17555.0
2023-10-12 14:20:00,28.02,28.07,28.01,28.03,32624.0,26.6571,26.7047,26.6476,26.6666,32624.0
2023-10-12 14:25:00,28.03,28.07,28.0,28.05,59478.0,26.6666,26.7047,26.6381,26.6856,59478.0
2023-10-12 14:30:00,28.06,28.06,28.02,28.05,65644.0,26.6951,26.6951,26.6571,26.6856,65644.0
2023-10-12 14:35:00,28.05,28.06,28.0,28.02,40593.0,26.6856,26.6951,26.6381,26.6571,40593.0
2023-10-12 14:40:00,28.01,28.01,27.95,27.95,42550.0,26.6476,26.6476,26.5905,26.5905,42550.0
2023-10-12 14:45:00,27.96,28.0,27.91,27.99,129793.0,26.6,26.6381,26.5524,26.6286,129793.0
2023-10-12 14:50:00,28.0,28.03,27.96,27.96,42176.0,26.6381,26.6666,26.6,26.6,42176.0
2023-10-12 14:55:00,27.96,27.97,27.89,27.89,94104.0,26.6,26.6095,26.5334,26.5334,94104.0
2023-10-12 15:00:00,27.9,27.94,27.89,27.93,45649.0,26.5429,26.581,26.5334,26.5715,45649.0
2023-10-12 15:05:00,27.93,27.94,27.87,27.89,62175.0,26.5715,26.581,26.5144,26.5334,62175.0
2023-10-12 15:10:00,27.89,27.9,27.86,27.89,45511.0,26.5334,26.5429,26.5049,26.5334,45511.0
2023-10-12 15:15:00,27.89,28.03,27.89,28.02,62835.0,26.5334,26.6666,26.5334,26.6571,62835.0
2023-10-12 15:20:00,28.03,28.04,27.93,27.94,88217.0,26.6666,26.6761,26.5715,26.581,88217.0
2023-10-12 15:25:00,27.95,27.96,27.88,27.95,65510.0,26.5905,26.6,26.5239,26.5905,65510.0
2023-10-12 15:30:00,27.95,28.08,27.94,28.06,38761.0,26.5905,26.7142,26.581,26.6951,38761.0
2023-10-12 15:35:00,28.05,28.12,28.05,28.12,34290.0,26.6856,26.7522,26.6856,26.7522,34290.0
2023-10-12 15:40:00,28.12,28.17,28.11,28.17,94295.0,26.7522,26.7998,26.7427,26.7998,94295.0
2023-10-12 15:45:00,28.17,28.25,28.16,28.25,101468.0,26.7998,26.8759,26.7903,26.8759,101468.0
2023-10-12 15:50:00,28.25,28.32,28.25,28.28,143358.0,26.8759,26.9425,26.8759,26.9044,143358.0
2023-10-12 15:55:00,28.28,28.29,28.11,28.14,689936.0,26.9044,26.914,26.7427,26.7713,689936.0
2023-10-13 09:30:00,28.1,28.17,28.02,28.07,64978.0,26.7332,26.7998,26.6571,26.7047,64978.0
2023-10-13 09:35:00,28.08,28.21,28.02,28.18,40477.0,26.7142,26.8379,26.6571,26.8093,40477.0
2023-10-13 09:40:00,28.19,28.23,28.13,28.13,24382.0,26.8188,26.8569,26.7617,26.7617,24382.0
2023-10-13 09:45:00,28.14,28.2,28.09,28.15,55719.0,26.7713,26.8283,26.7237,26.7808,55719.0
2023-10-13 09:50:00,28.16,28.22,28.14,28.2,41352.0,26.7903,26.8474,26.7713,26.8283,41352.0
2023-10-13 09:55:00,28.19,28.23,28.17,28.2,22583.0,26.8188,26.8569,26.7998,26.8283,22583.0
2023-10-13 10:00:00,28.19,28.24,28.11,28.11,24442.0,26.8188,26.8664,26.7427,26.7427,24442.0
2023-10-13 10:05:00,28.13,28.14,28.07,28.11,11981.0,26.7617,26.7713,26.7047,26.7427,11981.0
2023-10-13 10:10:00,28.11,28.11,28.03,28.04,9698.0,26.7427,26.7427,26.6666,26.6761,9698.0
2023-10-13 10:15:00,28.04,28.06,28.01,28.02,31636.0,26.6761,26.6951,26.6476,26.6571,31636.0
2023-10-13 10:20:00,28.02,28.08,28.02,28.05,13139.0,26.6571,26.7142,26.6571,26.6856,13139.0
2023-10-13 10:25:00,28.05,28.07,28.03,28.05,12373.0,26.6856,26.7047,26.6666,26.6856,12373.0
2023-10-13 10:30:00,28.05,28.12,28.03,28.12,21936.0,26.6856,26.7522,26.6666,26.7522,21936.0
2023-10-13 10:35:00,28.12,28.12,28.05,28.05,18923.0,26.7522,26.7522,26.6856,26.6856,18923.0
2023-10-13 10:40:00,28.05,28.07,28.02,28.05,17742.0,26.6856,26.7047,26.6571,26.6856,17742.0
2023-10-13 10:45:00,28.05,28.06,28.03,28.06,37396.0,26.6856,26.6951,26.6666,26.6951,37396.0
2023-10-13 10:50:00,28.05,28.06,27.99,28.02,26169.0,26.6856,26.6951,26.6286,26.6571,26169.0
2023-10-13 10:55:00,28.02,28.02,27.93,27.94,35343.0,26.6571,26.6571,26.5715,26.581,35343.0
2023-10-13 11:00:00,27.94,27.98,27.93,27.96,48320.0,26.581,26.619,26.5715,26.6,48320.0
2023-10-13 11:05:00,27.96,27.96,27.91,27.96,12819.0,26.6,26.6,26.5524,26.6,12819.0
2023-10-13 11:10:00,27.97,28.13,27.96,28.13,123777.0,26.6095,26.7617,26.6,26.7617,123777.0
2023-10-13 11:15:00,28.12,28.2,28.11,28.16,96817.0,26.7522,26.8283,26.7427,26.7903,96817.0
2023-10-13 11:20:00,28.17,28.2,28.16,28.18,19287.0,26.7998,26.8283,26.7903,26.8093,19287.0
2023-10-13 11:25:00,28.18,28.2,28.16,28.19,16667.0,26.8093,26.8283,26.7903,26.8188,16667.0
2023-10-13 11:30:00,28.2,28.22,28.17,28.18,42042.0,26.8283,26.8474,26.7998,26.8093,42042.0
2023-10-13 11:35:00,28.17,28.21,28.17,28.18,17652.0,26.7998,26.8379,26.7998,26.8093,17652.0
2023-10-13 11:40:00,28.19,28.21,28.17,28.19,13731.0,26.8188,26.8379,26.7998,26.8188,13731.0
2023-10-13 11:45:00,28.18,28.2,28.14,28.14,10098.0,26.8093,26.8283,26.7713,26.7713,10098.0
2023-10-13 11:50:00,28.14,28.14,28.05,28.05,14343.0,26.7713,26.7713,26.6856,26.6856,14343.0
2023-10-13 11:55:00,28.05,28.06,28.0,28.04,13638.0,26.6856,26.6951,26.6381,26.6761,13638.0
2023-10-13 12:00:00,28.03,28.05,28.02,28.04,14359.0,26.6666,26.6856,26.6571,26.6761,14359.0
2023-10-13 12:05:00,28.04,28.05,28.01,28.02,41397.0,26.6761,26.6856,26.6476,26.6571,41397.0
2023-10-13 12:10:00,28.01,28.03,27.97,27.97,24208.0,26.6476,26.6666,26.6095,26.6095,24208.0
2023-10-13 12:15:00,27.97,28.04,27.96,28.03,24919.0,26.6095,26.6761,26.6,26.6666,24919.0
2023-10-13 12:20:00,28.03,28.06,28.02,28.04,25175.0,26.6666,26.6951,26.6571,26.6761,25175.0
2023-10-13 12:25:00,28.03,28.05,28.01,28.04,89731.0,26.6666,26.6856,26.6476,26.6761,89731.0
2023-10-13 12:30:00,28.04,28.1,28.02,28.08,12802.0,26.6761,26.7332,26.6571,26.7142,12802.0
2023-10-13 12:35:00,28.09,28.09,28.03,28.04,8775.0,26.7237,26.7237,26.6666,26.6761,8775.0
2023-10-13 12:40:00,28.04,28.06,28.03,28.03,12958.0,26.6761,26.6951,26.6666,26.6666,12958.0
2023-10-13 12:45:00,28.03,28.06,27.98,27.98,35509.0,26.6666,26.6951,26.619,26.619,35509.0
2023-10-13 12:50:00,27.97,27.97,27.89,27.95,31244.0,26.6095,26.6095,26.5334,26.5905,31244.0
2023-10-13 12:55:00,27.95,27.96,27.94,27.94,9564.0,26.5905,26.6,26.581,26.581,9564.0
2023-10-13 13:00:00,27.94,27.97,27.93,27.94,5784.0,26.581,26.6095,26.5715,26.581,5784.0
2023-10-13 13:05:00,27.95,27.95,27.91,27.92,25003.0,26.5905,26.5905,26.5524,26.562,25003.0
2023-10-13 13:10:00,27.93,27.93,27.86,27.87,15783.0,26.5715,26.5715,26.5049,26.5144,15783.0
2023-10-13 13:15:00,27.87,27.94,27.86,27.91,30434.0,26.5144,26.581,26.5049,26.5524,30434.0
2023-10-13 13:20:00,27.91,27.93,27.89,27.92,16195.0,26.5524,26.5715,26.5334,26.562,16195.0
2023-10-13 13:25:00,27.92,27.92,27.84,27.85,19630.0,26.562,26.562,26.4859,26.4954,19630.0
2023-10-13 13:30:00,27.85,27.86,27.83,27.86,18592.0,26.4954,26.5049,26.4763,26.5049,18592.0
2023-10-13 13:35:00,27.85,27.87,27.83,27.85,15715.0,26.4954,26.5144,26.4763,26.4954,15715.0
2023-10-13 13:40:00,27.85,28.0,27.83,27.98,41203.0,26.4954,26.6381,26.4763,26.619,41203.0
2023-10-13 13:45:00,27.98,27.98,27.95,27.98,13401.0,26.619,26.619,26.5905,26.619,13401.0
2023-10-13 13:50:00,27.97,28.0,27.96,27.99,14200.0,26.6095,26.6381,26.6,26.6286,14200.0
2023-10-13 13:55:00,27.99,28.0,27.96,27.96,20006.0,26.6286,26.6381,26.6,26.6,20006.0
2023-10-13 14:00:00,27.96,27.98,27.94,27.95,9802.0,26.6,26.619,26.581,26.5905,9802.0
2023-10-13 14:05:00,27.97,28.0,27.96,27.98,5426.0,26.6095,26.6381,26.6,26.619,5426.0
2023-10-13 14:10:00,27.97,28.01,27.96,27.98,6933.0,26.6095,26.6476,26.6,26.619,6933.0
2023-10-13 14:15:00,27.99,27.99,27.96,27.99,14112.0,26.6286,26.6286,26.6,26.6286,14112.0
2023-10-13 14:20:00,27.99,28.0,27.97,27.97,10307.0,26.6286,26.6381,26.6095,26.6095,10307.0
2023-10-13 14:25:00,27.97,27.98,27.95,27.98,19558.0,26.6095,26.619,26.5905,26.619,19558.0
2023-10-13 14:30:00,27.98,28.02,27.97,28.01,15257.0,26.619,26.6571,26.6095,26.6476,15257.0
2023-10-13 14:35:00,28.01,28.01,27.95,27.96,19094.0,26.6476,26.6476,26.5905,26.6,19094.0
2023-10-13 14:40:00,27.96,27.97,27.93,27.93,14261.0,26.6,26.6095,26.5715,26.5715,14261.0
2023-10-13 14:45:00,27.93,27.94,27.9,27.91,23076.0,26.5715,26.581,26.5429,26.5524,23076.0
2023-10-13 14:50:00,27.91,27.95,27.9,27.95,8727.0,26.5524,26.5905,26.5429,26.5905,8727.0
2023-10-13 14:55:00,27.95,27.96,27.92,27.94,26932.0,26.5905,26.6,26.562,26.581,26932.0
2023-10-13 15:00:00,27.95,27.98,27.93,27.98,20972.0,26.5905,26.619,26.5715,26.619,20972.0
2023-10-13 15:05:00,27.97,27.98,27.91,27.96,19433.0,26.6095,26.619,26.5524,26.6,19433.0
2023-10-13 15:10:00,27.96,27.98,27.93,27.94,36529.0,26.6,26.619,26.5715,26.581,36529.0
2023-10-13 15:15:00,27.93,27.94,27.87,27.88,47804.0,26.5715,26.581,26.5144,26.5239,47804.0
2023-10-13 15:20:00,27.88,27.9,27.87,27.89,14033.0,26.5239,26.5429,26.5144,26.5334,14033.0
2023-10-13 15:25:00,27.89,27.89,27.85,27.86,33243.0,26.5334,26.5334,26.4954,26.5049,33243.0
2023-10-13 15:30:00,27.86,27.89,27.85,27.89,46526.0,26.5049,26.5334,26.4954,26.5334,46526.0
2023-10-13 15:35:00,27.88,27.88,27.85,27.86,45170.0,26.5239,26.5239,26.4954,26.5049,45170.0
2023-10-13 15:40:00,27.85,27.86,27.8,27.8,60540.0,26.4954,26.5049,26.4478,26.4478,60540.0
2023-10-13 15:45:00,27.8,27.86,27.8,27.86,83383.0,26.4478,26.5049,26.4478,26.5049,83383.0
2023-10-13 15:50:00,27.85,27.93,27.83,27.93,142154.0,26.4954,26.5715,26.4763,26.5715,142154.0
2023-10-13 15:55:00,27.93,27.94,27.9,27.94,279571.0,26.5715,26.581,26.5429,26.581,279571.0
2023-10-16 09:30:00,28.2,28.25,28.11,28.14,65446.0,26.8283,26.8759,26.7427,26.7713,65446.0
2023-10-16 09:35:00,28.15,28.15,28.05,28.09,20345.0,26.7808,26.7808,26.6856,26.7237,20345.0
2023-10-16 09:40:00,28.07,28.07,27.93,28.04,27527.0,26.7047,26.7047,26.5715,26.6761,27527.0
2023-10-16 09:45:00,28.05,28.11,28.02,28.08,35118.0,26.6856,26.7427,26.6571,26.7142,35118.0
2023-10-16 09:50:00,28.08,28.15,28.07,28.14,38546.0,26.7142,26.7808,26.7047,26.7713,38546.0
2023-10-16 09:55:00,28.13,28.14,28.09,28.1,25943.0,26.7617,26.7713,26.7237,26.7332,25943.0
2023-10-16 10:00:00,28.09,28.13,28.07,28.1,26576.0,26.7237,26.7617,26.7047,26.7332,26576.0
2023-10-16 10:05:00,28.09,28.13,28.07,28.13,17740.0,26.7237,26.7617,26.7047,26.7617,17740.0
2023-10-16 10:10:00,28.14,28.21,28.12,28.17,48707.0,26.7713,26.8379,26.7522,26.7998,48707.0
2023-10-16 10:15:00,28.17,28.22,28.16,28.21,31979.0,26.7998,26.8474,26.7903,26.8379,31979.0
2023-10-16 10:20:00,28.21,28.23,28.2,28.23,19864.0,26.8379,26.8569,26.8283,26.8569,19864.0
2023-10-16 10:25:00,28.22,28.28,28.22,28.27,75236.0,26.8474,26.9044,26.8474,26.8949,75236.0
2023-10-16 10:30:00,28.27,28.33,28.26,28.3,60170.0,26.8949,26.952,26.8854,26.9235,60170.0
2023-10-16 10:35:00,28.31,28.32,28.28,28.3,12529.0,26.933,26.9425,26.9044,26.9235,12529.0
2023-10-16 10:40:00,28.3,28.31,28.25,28.27,17877.0,26.9235,26.933,26.8759,26.8949,17877.0
2023-10-16 10:45:00,28.27,28.31,28.25,28.29,24459.0,26.8949,26.933,26.8759,26.914,24459.0
2023-10-16 10:50:00,28.31,28.31,28.26,28.26,34787.0,26.933,26.933,26.8854,26.8854,34787.0
2023-10-16 10:55:00,28.27,28.31,28.25,28.3,17524.0,26.8949,26.933,26.8759,26.9235,17524.0
2023-10-16 11:00:00,28.3,28.37,28.3,28.35,17309.0,26.9235,26.9901,26.9235,26.971,17309.0
2023-10-16 11:05:00,28.36,28.38,28.34,28.36,26009.0,26.9806,26.9996,26.9615,26.9806,26009.0
2023-10-16 11:10:00,28.37,28.37,28.33,28.34,4167.0,26.9901,26.9901,26.952,26.9615,4167.0
2023-10-16 11:15:00,28.34,28.37,28.33,28.37,12672.0,26.9615,26.9901,26.952,26.9901,12672.0
2023-10-16 11:20:00,28.37,28.38,28.35,28.37,11850.0,26.9901,26.9996,26.971,26.9901,11850.0
2023-10-16 11:25:00,28.37,28.39,28.35,28.35,20121.0,26.9901,27.0091,26.971,26.971,20121.0
2023-10-16 11:30:00,28.36,28.36,28.33,28.35,13778.0,26.9806,26.9806,26.952,26.971,13778.0
2023-10-16 11:35:00,28.35,28.35,28.3,28.31,13762.0,26.971,26.971,26.9235,26.933,13762.0
2023-10-16 11:40:00,28.3,28.34,28.29,28.3,21023.0,26.9235,26.9615,26.914,26.9235,21023.0
2023-10-16 11:45:00,28.31,28.31,28.29,28.31,21896.0,26.933,26.933,26.914,26.933,21896.0
2023-10-16 11:50:00,28.31,28.37,28.31,28.36,33759.0,26.933,26.9901,26.933,26.9806,33759.0
2023-10-16 11:55:00,28.34,28.35,28.33,28.35,21991.0,26.9615,26.971,26.952,26.971,21991.0
2023-10-16 12:00:00,28.35,28.37,28.33,28.37,32385.0,26.971,26.9901,26.952,26.9901,32385.0
2023-10-16 12:05:00,28.37,28.41,28.36,28.39,29403.0,26.9901,27.0281,26.9806,27.0091,29403.0
2023-10-16 12:10:00,28.39,28.39,28.37,28.38,49921.0,27.0091,27.0091,26.9901,26.9996,49921.0
2023-10-16 12:15:00,28.38,28.41,28.36,28.4,21789.0,26.9996,27.0281,26.9806,27.0186,21789.0
2023-10-16 12:20:00,28.4,28.41,28.36,28.4,151996.0,27.0186,27.0281,26.9806,27.0186,151996.0
2023-10-16 12:25:00,28.4,28.44,28.39,28.43,20497.0,27.0186,27.0567,27.0091,27.0472,20497.0
2023-10-16 12:30:00,28.44,28.47,28.41,28.43,34217.0,27.0567,27.0852,27.0281,27.0472,34217.0
2023-10-16 12:35:00,28.44,28.45,28.42,28.45,22437.0,27.0567,27.0662,27.0376,27.0662,22437.0
2023-10-16 12:40:00,28.45,28.46,28.44,28.45,9302.0,27.0662,27.0757,27.0567,27.0662,9302.0
2023-10-16 12:45:00,28.45,28.46,28.43,28.45,28520.0,27.0662,27.0757,27.0472,27.0662,28520.0
2023-10-16 12:50:00,28.45,28.46,28.41,28.42,34690.0,27.0662,27.0757,27.0281,27.0376,34690.0
2023-10-16 12:55:00,28.43,28.43,28.41,28.43,20733.0,27.0472,27.0472,27.0281,27.0472,20733.0
2023-10-16 13:00:00,28.43,28.48,28.43,28.46,16355.0,27.0472,27.0947,27.0472,27.0757,16355.0
2023-10-16 13:05:00,28.46,28.49,28.46,28.49,5752.0,27.0757,27.1042,27.0757,27.1042,5752.0
2023-10-16 13:10:00,28.48,28.49,28.47,28.47,5956.0,27.0947,27.1042,27.0852,27.0852,5956.0
2023-10-16 13:15:00,28.47,28.48,28.42,28.43,10894.0,27.0852,27.0947,27.0376,27.0472,10894.0
2023-10-16 13:20:00,28.42,28.47,28.39,28.42,329752.0,27.0376,27.0852,27.0091,27.0376,329752.0
2023-10-16 13:25:00,28.42,28.52,28.38,28.52,31388.0,27.0376,27.1328,26.9996,27.1328,31388.0
2023-10-16 13:30:00,28.52,28.53,28.47,28.48,20384.0,27.1328,27.1423,27.0852,27.0947,20384.0
2023-10-16 13:35:00,28.48,28.5,28.44,28.46,31314.0,27.0947,27.1137,27.0567,27.0757,31314.0
2023-10-16 13:40:00,28.46,28.51,28.46,28.46,40099.0,27.0757,27.1233,27.0757,27.0757,40099.0
2023-10-16 13:45:00,28.46,28.48,28.41,28.44,143766.0,27.0757,27.0947,27.0281,27.0567,143766.0
2023-10-16 13:50:00,28.44,28.45,28.41,28.43,41549.0,27.0567,27.0662,27.0281,27.0472,41549.0
2023-10-16 13:55:00,28.44,28.44,28.41,28.42,45810.0,27.0567,27.0567,27.0281,27.0376,45810.0
2023-10-16 14:00:00,28.42,28.45,28.4,28.45,118889.0,27.0376,27.0662,27.0186,27.0662,118889.0
2023-10-16 14:05:00,28.44,28.45,28.42,28.43,65664.0,27.0567,27.0662,27.0376,27.0472,65664.0
2023-10-16 14:10:00,28.43,28.44,28.4,28.42,82672.0,27.0472,27.0567,27.0186,27.0376,82672.0
2023-10-16 14:15:00,28.42,28.43,28.4,28.41,281654.0,27.0376,27.0472,27.0186,27.0281,281654.0
2023-10-16 14:20:00,28.4,28.42,28.39,28.4,82458.0,27.0186,27.0376,27.0091,27.0186,82458.0
2023-10-16 14:25:00,28.4,28.41,28.36,28.37,79098.0,27.0186,27.0281,26.9806,26.9901,79098.0
2023-10-16 14:30:00,28.37,28.39,28.36,28.39,37157.0,26.9901,27.0091,26.9806,27.0091,37157.0
2023-10-16 14:35:00,28.39,28.41,28.38,28.39,60618.0,27.0091,27.0281,26.9996,27.0091,60618.0
2023-10-16 14:40:00,28.39,28.4,28.38,28.39,35803.0,27.0091,27.0186,26.9996,27.0091,35803.0
2023-10-16 14:45:00,28.4,28.4,28.37,28.39,76854.0,27.0186,27.0186,26.9901,27.0091,76854.0
2023-10-16 14:50:00,28.39,28.41,28.38,28.4,32521.0,27.0091,27.0281,26.9996,27.0186,32521.0
2023-10-16 14:55:00,28.4,28.41,28.39,28.41,38876.0,27.0186,27.0281,27.0091,27.0281,38876.0
2023-10-16 15:00:00,28.41,28.41,28.37,28.38,86943.0,27.0281,27.0281,26.9901,26.9996,86943.0
2023-10-16 15:05:00,28.39,28.41,28.38,28.41,39134.0,27.0091,27.0281,26.9996,27.0281,39134.0
2023-10-16 15:10:00,28.41,28.43,28.39,28.41,56805.0,27.0281,27.0472,27.0091,27.0281,56805.0
2023-10-16 15:15:00,28.41,28.44,28.4,28.42,46556.0,27.0281,27.0567,27.0186,27.0376,46556.0
2023-10-16 15:20:00,28.42,28.44,28.41,28.43,35227.0,27.0376,27.0567,27.0281,27.0472,35227.0
2023-10-16 15:25:00,28.43,28.44,28.41,28.44,53303.0,27.0472,27.0567,27.0281,27.0567,53303.0
2023-10-16 15:30:00,28.45,28.46,28.41,28.43,69826.0,27.0662,27.0757,27.0281,27.0472,69826.0
2023-10-16 15:35:00,28.44,28.45,28.42,28.42,66682.0,27.0567,27.0662,27.0376,27.0376,66682.0
2023-10-16 15:40:00,28.42,28.44,28.38,28.4,87586.0,27.0376,27.0567,26.9996,27.0186,87586.0
2023-10-16 15:45:00,28.4,28.4,28.36,28.39,136035.0,27.0186,27.0186,26.9806,27.0091,136035.0
2023-10-16 15:50:00,28.39,28.41,28.33,28.36,290159.0,27.0091,27.0281,26.952,26.9806,290159.0
2023-10-16 15:55:00,28.36,28.43,28.35,28.39,360548.0,26.9806,27.0472,26.971,27.0091,360548.0
2023-10-17 09:30:00,28.12,28.16,27.94,28.05,152740.0,26.7522,26.7903,26.581,26.6856,152740.0
2023-10-17 09:35:00,28.05,28.17,28.0,28.03,105618.0,26.6856,26.7998,26.6381,26.6666,105618.0
2023-10-17 09:40:00,28.03,28.14,27.99,28.13,69098.0,26.6666,26.7713,26.6286,26.7617,69098.0
2023-10-17 09:45:00,28.14,28.22,28.14,28.2,44671.0,26.7713,26.8474,26.7713,26.8283,44671.0
2023-10-17 09:50:00,28.19,28.26,28.15,28.22,21969.0,26.8188,26.8854,26.7808,26.8474,21969.0
2023-10-17 09:55:00,28.22,28.24,28.09,28.13,56466.0,26.8474,26.8664,26.7237,26.7617,56466.0
2023-10-17 10:00:00,28.12,28.12,28.06,28.08,29469.0,26.7522,26.7522,26.6951,26.7142,29469.0
2023-10-17 10:05:00,28.09,28.2,28.07,28.2,29855.0,26.7237,26.8283,26.7047,26.8283,29855.0
2023-10-17 10:10:00,28.19,28.22,28.12,28.17,64785.0,26.8188,26.8474,26.7522,26.7998,64785.0
2023-10-17 10:15:00,28.17,28.19,28.15,28.18,45981.0,26.7998,26.8188,26.7808,26.8093,45981.0
2023-10-17 10:20:00,28.18,28.24,28.17,28.21,43089.0,26.8093,26.8664,26.7998,26.8379,43089.0
2023-10-17 10:25:00,28.21,28.26,28.2,28.24,34107.0,26.8379,26.8854,26.8283,26.8664,34107.0
2023-10-17 10:30:00,28.24,28.24,28.08,28.12,66186.0,26.8664,26.8664,26.7142,26.7522,66186.0
2023-10-17 10:35:00,28.13,28.23,28.12,28.21,21190.0,26.7617,26.8569,26.7522,26.8379,21190.0
2023-10-17 10:40:00,28.21,28.22,28.17,28.19,24277.0,26.8379,26.8474,26.7998,26.8188,24277.0
2023-10-17 10:45:00,28.21,28.25,28.2,28.23,33198.0,26.8379,26.8759,26.8283,26.8569,33198.0
2023-10-17 10:50:00,28.23,28.23,28.19,28.21,14806.0,26.8569,26.8569,26.8188,26.8379,14806.0
2023-10-17 10:55:00,28.21,28.23,28.2,28.23,17964.0,26.8379,26.8569,26.8283,26.8569,17964.0
2023-10-17 11:00:00,28.23,28.26,28.21,28.25,22490.0,26.8569,26.8854,26.8379,26.8759,22490.0
2023-10-17 11:05:00,28.25,28.27,28.14,28.18,69852.0,26.8759,26.8949,26.7713,26.8093,69852.0
2023-10-17 11:10:00,28.18,28.21,28.17,28.2,19294.0,26.8093,26.8379,26.7998,26.8283,19294.0
2023-10-17 11:15:00,28.2,28.23,28.17,28.19,31641.0,26.8283,26.8569,26.7998,26.8188,31641.0
2023-10-17 11:20:00,28.2,28.22,28.18,28.22,22917.0,26.8283,26.8474,26.8093,26.8474,22917.0
2023-10-17 11:25:00,28.21,28.22,28.18,28.2,19468.0,26.8379,26.8474,26.8093,26.8283,19468.0
2023-10-17 11:30:00,28.21,28.27,28.2,28.27,25094.0,26.8379,26.8949,26.8283,26.8949,25094.0
2023-10-17 11:35:00,28.26,28.32,28.26,28.31,23816.0,26.8854,26.9425,26.8854,26.933,23816.0
2023-10-17 11:40:00,28.32,28.35,28.3,28.35,22240.0,26.9425,26.971,26.9235,26.971,22240.0
2023-10-17 11:45:00,28.35,28.38,28.33,28.38,14584.0,26.971,26.9996,26.952,26.9996,14584.0
2023-10-17 11:50:00,28.38,28.42,28.36,28.42,72454.0,26.9996,27.0376,26.9806,27.0376,72454.0
2023-10-17 11:55:00,28.42,28.42,28.39,28.41,12172.0,27.0376,27.0376,27.0091,27.0281,12172.0
2023-10-17 12:00:00,28.42,28.42,28.38,28.39,21028.0,27.0376,27.0376,26.9996,27.0091,21028.0
2023-10-17 12:05:00,28.38,28.39,28.36,28.37,13738.0,26.9996,27.0091,26.9806,26.9901,13738.0
2023-10-17 12:10:00,28.37,28.39,28.36,28.37,15721.0,26.9901,27.0091,26.9806,26.9901,15721.0
2023-10-17 12:15:00,28.37,28.38,28.34,28.34,14553.0,26.9901,26.9996,26.9615,26.9615,14553.0
2023-10-17 12:20:00,28.35,28.38,28.34,28.37,8178.0,26.971,26.9996,26.9615,26.9901,8178.0
2023-10-17 12:25:00,28.38,28.41,28.37,28.41,15667.0,26.9996,27.0281,26.9901,27.0281,15667.0
2023-10-17 12:30:00,28.41,28.42,28.38,28.38,13767.0,27.0281,27.0376,26.9996,26.9996,13767.0
2023-10-17 12:35:00,28.38,28.39,28.33,28.34,13310.0,26.9996,27.0091,26.952,26.9615,13310.0
2023-10-17 12:40:00,28.34,28.34,28.28,28.31,39461.0,26.9615,26.9615,26.9044,26.933,39461.0
2023-10-17 12:45:00,28.31,28.31,28.26,28.29,17658.0,26.933,26.933,26.8854,26.914,17658.0
2023-10-17 12:50:00,28.3,28.34,28.29,28.34,9367.0,26.9235,26.9615,26.914,26.9615,9367.0
2023-10-17 12:55:00,28.34,28.34,28.26,28.29,30671.0,26.9615,26.9615,26.8854,26.914,30671.0
2023-10-17 13:00:00,28.3,28.32,28.27,28.28,14986.0,26.9235,26.9425,26.8949,26.9044,14986.0
2023-10-17 13:05:00,28.29,28.29,28.26,28.29,12592.0,26.914,26.914,26.8854,26.914,12592.0
2023-10-17 13:10:00,28.28,28.32,28.28,28.31,6709.0,26.9044,26.9425,26.9044,26.933,6709.0
2023-10-17 13:15:00,28.3,28.31,28.27,28.31,72610.0,26.9235,26.933,26.8949,26.933,72610.0
2023-10-17 13:20:00,28.3,28.33,28.28,28.28,23997.0,26.9235,26.952,26.9044,26.9044,23997.0
2023-10-17 13:25:00,28.28,28.29,28.27,28.28,12032.0,26.9044,26.914,26.8949,26.9044,12032.0
2023-10-17 13:30:00,28.29,28.29,28.22,28.25,29690.0,26.914,26.914,26.8474,26.8759,29690.0
2023-10-17 13:35:00,28.25,28.25,28.23,28.24,8352.0,26.8759,26.8759,26.8569,26.8664,8352.0
2023-10-17 13:40:00,28.24,28.24,28.21,28.22,25864.0,26.8664,26.8664,26.8379,26.8474,25864.0
2023-10-17 13:45:00,28.23,28.23,28.19,28.21,16298.0,26.8569,26.8569,26.8188,26.8379,16298.0
2023-10-17 13:50:00,28.21,28.21,28.12,28.14,28695.0,26.8379,26.8379,26.7522,26.7713,28695.0
2023-10-17 13:55:00,28.13,28.15,28.11,28.13,23276.0,26.7617,26.7808,26.7427,26.7617,23276.0
2023-10-17 14:00:00,28.13,28.15,28.11,28.13,23173.0,26.7617,26.7808,26.7427,26.7617,23173.0
2023-10-17 14:05:00,28.13,28.17,28.11,28.12,57312.0,26.7617,26.7998,26.7427,26.7522,57312.0
2023-10-17 14:10:00,28.13,28.15,28.12,28.13,29355.0,26.7617,26.7808,26.7522,26.7617,29355.0
2023-10-17 14:15:00,28.13,28.15,28.12,28.14,61967.0,26.7617,26.7808,26.7522,26.7713,61967.0
2023-10-17 14:20:00,28.14,28.17,28.14,28.15,26466.0,26.7713,26.7998,26.7713,26.7808,26466.0
2023-10-17 14:25:00,28.14,28.16,28.13,28.14,21768.0,26.7713,26.7903,26.7617,26.7713,21768.0
2023-10-17 14:30:00,28.14,28.15,28.11,28.14,32096.0,26.7713,26.7808,26.7427,26.7713,32096.0
2023-10-17 14:35:00,28.15,28.18,28.13,28.17,18274.0,26.7808,26.8093,26.7617,26.7998,18274.0
2023-10-17 14:40:00,28.17,28.21,28.16,28.19,14126.0,26.7998,26.8379,26.7903,26.8188,14126.0
2023-10-17 14:45:00,28.19,28.2,28.17,28.19,19681.0,26.8188,26.8283,26.7998,26.8188,19681.0
2023-10-17 14:50:00,28.18,28.18,28.09,28.1,31154.0,26.8093,26.8093,26.7237,26.7332,31154.0
2023-10-17 14:55:00,28.1,28.14,28.08,28.14,28567.0,26.7332,26.7713,26.7142,26.7713,28567.0
2023-10-17 15:00:00,28.14,28.15,28.11,28.13,18727.0,26.7713,26.7808,26.7427,26.7617,18727.0
2023-10-17 15:05:00,28.12,28.18,28.11,28.17,27328.0,26.7522,26.8093,26.7427,26.7998,27328.0
2023-10-17 15:10:00,28.18,28.19,28.14,28.15,34785.0,26.8093,26.8188,26.7713,26.7808,34785.0
2023-10-17 15:15:00,28.16,28.16,28.13,28.14,32326.0,26.7903,26.7903,26.7617,26.7713,32326.0
2023-10-17 15:20:00,28.14,28.21,28.14,28.18,76010.0,26.7713,26.8379,26.7713,26.8093,76010.0
2023-10-17 15:25:00,28.18,28.19,28.15,28.18,30774.0,26.8093,26.8188,26.7808,26.8093,30774.0
2023-10-17 15:30:00,28.18,28.19,28.13,28.13,34204.0,26.8093,26.8188,26.7617,26.7617,34204.0
2023-10-17 15:35:00,28.14,28.16,28.12,28.14,38496.0,26.7713,26.7903,26.7522,26.7713,38496.0
2023-10-17 15:40:00,28.14,28.15,28.12,28.14,47367.0,26.7713,26.7808,26.7522,26.7713,47367.0
2023-10-17 15:45:00,28.14,28.15,28.11,28.15,54549.0,26.7713,26.7808,26.7427,26.7808,54549.0
2023-10-17 15:50:00,28.14,28.18,28.13,28.18,104881.0,26.7713,26.8093,26.7617,26.8093,104881.0
2023-10-17 15:55:00,28.18,28.19,28.13,28.19,237751.0,26.8093,26.8188,26.7617,26.8188,237751.0
2023-10-18 09:30:00,27.93,27.98,27.78,27.89,89888.0,26.5715,26.619,26.4288,26.5334,89888.0
2023-10-18 09:35:00,27.9,27.9,27.73,27.86,44193.0,26.5429,26.5429,26.3812,26.5049,44193.0
2023-10-18 09:40:00,27.86,27.87,27.79,27.86,33122.0,26.5049,26.5144,26.4383,26.5049,33122.0
2023-10-18 09:45:00,27.85,27.91,27.81,27.84,48020.0,26.4954,26.5524,26.4573,26.4859,48020.0
2023-10-18 09:50:00,27.83,27.84,27.74,27.79,68826.0,26.4763,26.4859,26.3907,26.4383,68826.0
2023-10-18 09:55:00,27.8,27.84,27.79,27.84,13326.0,26.4478,26.4859,26.4383,26.4859,13326.0
2023-10-18 10:00:00,27.84,27.86,27.81,27.83,14113.0,26.4859,26.5049,26.4573,26.4763,14113.0
2023-10-18 10:05:00,27.84,27.93,27.83,27.9,24496.0,26.4859,26.5715,26.4763,26.5429,24496.0
2023-10-18 10:10:00,27.9,27.94,27.89,27.93,12188.0,26.5429,26.581,26.5334,26.5715,12188.0
2023-10-18 10:15:00,27.94,28.04,27.91,28.04,21057.0,26.581,26.6761,26.5524,26.6761,21057.0
2023-10-18 10:20:00,28.04,28.04,27.97,28.0,23899.0,26.6761,26.6761,26.6095,26.6381,23899.0
2023-10-18 10:25:00,28.0,28.01,27.9,27.9,21170.0,26.6381,26.6476,26.5429,26.5429,21170.0
2023-10-18 10:30:00,27.9,27.93,27.88,27.88,15758.0,26.5429,26.5715,26.5239,26.5239,15758.0
2023-10-18 10:35:00,27.89,27.91,27.86,27.9,48326.0,26.5334,26.5524,26.5049,26.5429,48326.0
2023-10-18 10:40:00,27.9,27.93,27.88,27.93,21342.0,26.5429,26.5715,26.5239,26.5715,21342.0
2023-10-18 10:45:00,27.92,27.94,27.89,27.92,12307.0,26.562,26.581,26.5334,26.562,12307.0
2023-10-18 10:50:00,27.91,27.91,27.87,27.87,20674.0,26.5524,26.5524,26.5144,26.5144,20674.0
2023-10-18 10:55:00,27.86,27.92,27.86,27.89,14986.0,26.5049,26.562,26.5049,26.5334,14986.0
2023-10-18 11:00:00,27.89,27.95,27.88,27.93,16953.0,26.5334,26.5905,26.5239,26.5715,16953.0
2023-10-18 11:05:00,27.93,27.94,27.9,27.9,9973.0,26.5715,26.581,26.5429,26.5429,9973.0
2023-10-18 11:10:00,27.91,27.93,27.9,27.92,15582.0,26.5524,26.5715,26.5429,26.562,15582.0
2023-10-18 11:15:00,27.92,27.93,27.89,27.91,9569.0,26.562,26.5715,26.5334,26.5524,9569.0
2023-10-18 11:20:00,27.91,27.91,27.85,27.86,17721.0,26.5524,26.5524,26.4954,26.5049,17721.0
2023-10-18 11:25:00,27.87,27.89,27.84,27.85,27713.0,26.5144,26.5334,26.4859,26.4954,27713.0
2023-10-18 11:30:00,27.84,27.85,27.83,27.85,20975.0,26.4859,26.4954,26.4763,26.4954,20975.0
2023-10-18 11:35:00,27.85,27.89,27.83,27.88,19672.0,26.4954,26.5334,26.4763,26.5239,19672.0
2023-10-18 11:40:00,27.88,27.88,27.83,27.85,21358.0,26.5239,26.5239,26.4763,26.4954,21358.0
2023-10-18 11:45:00,27.85,27.85,27.78,27.78,18453.0,26.4954,26.4954,26.4288,26.4288,18453.0
2023-10-18 11:50:00,27.78,27.78,27.75,27.75,80440.0,26.4288,26.4288,26.4002,26.4002,80440.0
2023-10-18 11:55:00,27.75,27.79,27.73,27.74,54639.0,26.4002,26.4383,26.3812,26.3907,54639.0
2023-10-18 12:00:00,27.74,27.85,27.73,27.85,54758.0,26.3907,26.4954,26.3812,26.4954,54758.0
2023-10-18 12:05:00,27.85,27.85,27.77,27.81,13256.0,26.4954,26.4954,26.4193,26.4573,13256.0
2023-10-18 12:10:00,27.82,27.83,27.77,27.78,12429.0,26.4668,26.4763,26.4193,26.4288,12429.0
2023-10-18 12:15:00,27.78,27.79,27.73,27.75,10718.0,26.4288,26.4383,26.3812,26.4002,10718.0
2023-10-18 12:20:00,27.75,27.77,27.73,27.76,8892.0,26.4002,26.4193,26.3812,26.4097,8892.0
2023-10-18 12:25:00,27.76,27.78,27.74,27.76,9327.0,26.4097,26.4288,26.3907,26.4097,9327.0
2023-10-18 12:30:00,27.77,27.78,27.74,27.75,8546.0,26.4193,26.4288,26.3907,26.4002,8546.0
2023-10-18 12:35:00,27.74,27.76,27.73,27.74,8453.0,26.3907,26.4097,26.3812,26.3907,8453.0
2023-10-18 12:40:00,27.74,27.77,27.72,27.76,31975.0,26.3907,26.4193,26.3717,26.4097,31975.0
2023-10-18 12:45:00,27.76,27.77,27.73,27.74,10879.0,26.4097,26.4193,26.3812,26.3907,10879.0
2023-10-18 12:50:00,27.74,27.74,27.71,27.71,10783.0,26.3907,26.3907,26.3622,26.3622,10783.0
2023-10-18 12:55:00,27.72,27.72,27.71,27.71,4254.0,26.3717,26.3717,26.3622,26.3622,4254.0
2023-10-18 13:00:00,27.71,27.79,27.68,27.79,159850.0,26.3622,26.4383,26.3336,26.4383,159850.0
2023-10-18 13:05:00,27.78,27.81,27.76,27.8,43781.0,26.4288,26.4573,26.4097,26.4478,43781.0
2023-10-18 13:10:00,27.8,27.86,27.79,27.84,14844.0,26.4478,26.5049,26.4383,26.4859,14844.0
2023-10-18 13:15:00,27.84,27.86,27.81,27.82,12254.0,26.4859,26.5049,26.4573,26.4668,12254.0
2023-10-18 13:20:00,27.83,27.84,27.81,27.81,10177.0,26.4763,26.4859,26.4573,26.4573,10177.0
2023-10-18 13:25:00,27.82,27.82,27.78,27.8,10295.0,26.4668,26.4668,26.4288,26.4478,10295.0
2023-10-18 13:30:00,27.8,27.8,27.72,27.73,12920.0,26.4478,26.4478,26.3717,26.3812,12920.0
2023-10-18 13:35:00,27.73,27.73,27.67,27.69,8639.0,26.3812,26.3812,26.3241,26.3431,8639.0
2023-10-18 13:40:00,27.68,27.73,27.68,27.72,15663.0,26.3336,26.3812,26.3336,26.3717,15663.0
2023-10-18 13:45:00,27.72,27.73,27.69,27.73,9840.0,26.3717,26.3812,26.3431,26.3812,9840.0
2023-10-18 13:50:00,27.73,27.77,27.73,27.77,16209.0,26.3812,26.4193,26.3812,26.4193,16209.0
2023-10-18 13:55:00,27.76,27.81,27.75,27.8,16147.0,26.4097,26.4573,26.4002,26.4478,16147.0
2023-10-18 14:00:00,27.81,27.82,27.78,27.8,7128.0,26.4573,26.4668,26.4288,26.4478,7128.0
2023-10-18 14:05:00,27.81,27.84,27.77,27.81,14551.0,26.4573,26.4859,26.4193,26.4573,14551.0
2023-10-18 14:10:00,27.81,27.82,27.78,27.79,16375.0,26.4573,26.4668,26.4288,26.4383,16375.0
2023-10-18 14:15:00,27.79,27.79,27.76,27.77,10492.0,26.4383,26.4383,26.4097,26.4193,10492.0
2023-10-18 14:20:00,27.77,27.78,27.75,27.77,11494.0,26.4193,26.4288,26.4002,26.4193,11494.0
2023-10-18 14:25:00,27.76,27.77,27.72,27.74,22838.0,26.4097,26.4193,26.3717,26.3907,22838.0
2023-10-18 14:30:00,27.73,27.77,27.73,27.75,16300.0,26.3812,26.4193,26.3812,26.4002,16300.0
2023-10-18 14:35:00,27.75,27.76,27.72,27.74,12731.0,26.4002,26.4097,26.3717,26.3907,12731.0
2023-10-18 14:40:00,27.74,27.75,27.71,27.74,18220.0,26.3907,26.4002,26.3622,26.3907,18220.0
2023-10-18 14:45:00,27.74,27.74,27.7,27.7,14891.0,26.3907,26.3907,26.3527,26.3527,14891.0
2023-10-18 14:50:00,27.71,27.71,27.67,27.67,17512.0,26.3622,26.3622,26.3241,26.3241,17512.0
2023-10-18 14:55:00,27.68,27.71,27.67,27.67,20663.0,26.3336,26.3622,26.3241,26.3241,20663.0
2023-10-18 15:00:00,27.68,27.68,27.63,27.64,36299.0,26.3336,26.3336,26.2861,26.2956,36299.0
2023-10-18 15:05:00,27.64,27.65,27.59,27.62,49063.0,26.2956,26.3051,26.248,26.2766,49063.0
2023-10-18 15:10:00,27.62,27.65,27.61,27.64,26970.0,26.2766,26.3051,26.267,26.2956,26970.0
2023-10-18 15:15:00,27.65,27.67,27.62,27.64,39851.0,26.3051,26.3241,26.2766,26.2956,39851.0
2023-10-18 15:20:00,27.65,27.66,27.63,27.66,19035.0,26.3051,26.3146,26.2861,26.3146,19035.0
2023-10-18 15:25:00,27.65,27.66,27.6,27.62,32255.0,26.3051,26.3146,26.2575,26.2766,32255.0
2023-10-18 15:30:00,27.62,27.68,27.61,27.68,32141.0,26.2766,26.3336,26.267,26.3336,32141.0
2023-10-18 15:35:00,27.68,27.68,27.62,27.63,27183.0,26.3336,26.3336,26.2766,26.2861,27183.0
2023-10-18 15:40:00,27.62,27.63,27.6,27.61,43377.0,26.2766,26.2861,26.2575,26.267,43377.0
2023-10-18 15:45:00,27.61,27.61,27.56,27.58,72395.0,26.267,26.267,26.2195,26.2385,72395.0
2023-10-18 15:50:00,27.58,27.6,27.55,27.6,84992.0,26.2385,26.2575,26.21,26.2575,84992.0
2023-10-18 15:55:00,27.59,27.62,27.57,27.6,180410.0,26.248,26.2766,26.229,26.2575,180410.0
2023-10-19 09:30:00,27.56,27.83,27.55,27.71,144144.0,26.2195,26.4763,26.21,26.3622,144144.0
2023-10-19 09:35:00,27.7,27.79,27.67,27.79,31509.0,26.3527,26.4383,26.3241,26.4383,31509.0
2023-10-19 09:40:00,27.79,27.82,27.75,27.77,33907.0,26.4383,26.4668,26.4002,26.4193,33907.0
2023-10-19 09:45:00,27.77,27.77,27.7,27.75,70210.0,26.4193,26.4193,26.3527,26.4002,70210.0
2023-10-19 09:50:00,27.75,27.78,27.7,27.74,37807.0,26.4002,26.4288,26.3527,26.3907,37807.0
2023-10-19 09:55:00,27.74,27.79,27.7,27.73,85183.0,26.3907,26.4383,26.3527,26.3812,85183.0
2023-10-19 10:00:00,27.72,27.75,27.7,27.73,24740.0,26.3717,26.4002,26.3527,26.3812,24740.0
2023-10-19 10:05:00,27.73,27.76,27.71,27.74,31144.0,26.3812,26.4097,26.3622,26.3907,31144.0
2023-10-19 10:10:00,27.74,27.84,27.71,27.84,48861.0,26.3907,26.4859,26.3622,26.4859,48861.0
2023-10-19 10:15:00,27.82,27.83,27.66,27.66,28590.0,26.4668,26.4763,26.3146,26.3146,28590.0
2023-10-19 10:20:00,27.66,27.74,27.63,27.74,77806.0,26.3146,26.3907,26.2861,26.3907,77806.0
2023-10-19 10:25:00,27.74,27.75,27.6,27.6,31296.0,26.3907,26.4002,26.2575,26.2575,31296.0
2023-10-19 10:30:00,27.59,27.61,27.57,27.59,25663.0,26.248,26.267,26.229,26.248,25663.0
2023-10-19 10:35:00,27.58,27.64,27.57,27.6,23183.0,26.2385,26.2956,26.229,26.2575,23183.0
2023-10-19 10:40:00,27.6,27.63,27.58,27.58,61408.0,26.2575,26.2861,26.2385,26.2385,61408.0
2023-10-19 10:45:00,27.59,27.64,27.57,27.64,29124.0,26.248,26.2956,26.229,26.2956,29124.0
2023-10-19 10:50:00,27.64,27.67,27.61,27.64,66606.0,26.2956,26.3241,26.267,26.2956,66606.0
2023-10-19 10:55:00,27.64,27.65,27.62,27.64,14299.0,26.2956,26.3051,26.2766,26.2956,14299.0
2023-10-19 11:00:00,27.64,27.67,27.63,27.65,12518.0,26.2956,26.3241,26.2861,26.3051,12518.0
2023-10-19 11:05:00,27.66,27.7,27.64,27.68,13457.0,26.3146,26.3527,26.2956,26.3336,13457.0
2023-10-19 11:10:00,27.68,27.69,27.65,27.65,20541.0,26.3336,26.3431,26.3051,26.3051,20541.0
2023-10-19 11:15:00,27.64,27.66,27.61,27.62,16250.0,26.2956,26.3146,26.267,26.2766,16250.0
2023-10-19 11:20:00,27.62,27.63,27.55,27.61,22711.0,26.2766,26.2861,26.21,26.267,22711.0
2023-10-19 11:25:00,27.61,27.64,27.6,27.62,9609.0,26.267,26.2956,26.2575,26.2766,9609.0
2023-10-19 11:30:00,27.62,27.66,27.61,27.66,12359.0,26.2766,26.3146,26.267,26.3146,12359.0
2023-10-19 11:35:00,27.66,27.68,27.65,27.66,25258.0,26.3146,26.3336,26.3051,26.3146,25258.0
2023-10-19 11:40:00,27.66,27.7,27.66,27.69,21561.0,26.3146,26.3527,26.3146,26.3431,21561.0
2023-10-19 11:45:00,27.69,27.72,27.67,27.68,23328.0,26.3431,26.3717,26.3241,26.3336,23328.0
2023-10-19 11:50:00,27.68,27.68,27.62,27.63,38646.0,26.3336,26.3336,26.2766,26.2861,38646.0
2023-10-19 11:55:00,27.63,27.65,27.6,27.64,34352.0,26.2861,26.3051,26.2575,26.2956,34352.0
2023-10-19 12:00:00,27.64,27.8,27.57,27.73,17128.0,26.2956,26.4478,26.229,26.3812,17128.0
2023-10-19 12:05:00,27.75,27.75,27.68,27.73,50758.0,26.4002,26.4002,26.3336,26.3812,50758.0
2023-10-19 12:10:00,27.73,27.76,27.71,27.73,24810.0,26.3812,26.4097,26.3622,26.3812,24810.0
2023-10-19 12:15:00,27.73,27.79,27.71,27.78,11354.0,26.3812,26.4383,26.3622,26.4288,11354.0
2023-10-19 12:20:00,27.78,27.85,27.77,27.82,16710.0,26.4288,26.4954,26.4193,26.4668,16710.0
2023-10-19 12:25:00,27.8,27.8,27.61,27.63,79683.0,26.4478,26.4478,26.267,26.2861,79683.0
2023-10-19 12:30:00,27.64,27.67,27.57,27.58,16731.0,26.2956,26.3241,26.229,26.2385,16731.0
2023-10-19 12:35:00,27.59,27.6,27.54,27.6,26955.0,26.248,26.2575,26.2004,26.2575,26955.0
2023-10-19 12:40:00,27.6,27.7,27.59,27.65,47163.0,26.2575,26.3527,26.248,26.3051,47163.0
2023-10-19 12:45:00,27.66,27.79,27.66,27.79,19784.0,26.3146,26.4383,26.3146,26.4383,19784.0
2023-10-19 12:50:00,27.78,27.84,27.71,27.83,89446.0,26.4288,26.4859,26.3622,26.4763,89446.0
2023-10-19 12:55:00,27.84,27.87,27.8,27.82,14476.0,26.4859,26.5144,26.4478,26.4668,14476.0
2023-10-19 13:00:00,27.83,27.9,27.82,27.85,14056.0,26.4763,26.5429,26.4668,26.4954,14056.0
2023-10-19 13:05:00,27.85,27.91,27.85,27.89,17499.0,26.4954,26.5524,26.4954,26.5334,17499.0
2023-10-19 13:10:00,27.9,27.91,27.84,27.85,26082.0,26.5429,26.5524,26.4859,26.4954,26082.0
2023-10-19 13:15:00,27.86,27.91,27.83,27.88,21030.0,26.5049,26.5524,26.4763,26.5239,21030.0
2023-10-19 13:20:00,27.88,27.89,27.82,27.84,24937.0,26.5239,26.5334,26.4668,26.4859,24937.0
2023-10-19 13:25:00,27.84,27.9,27.82,27.89,41632.0,26.4859,26.5429,26.4668,26.5334,41632.0
2023-10-19 13:30:00,27.89,27.93,27.85,27.87,40125.0,26.5334,26.5715,26.4954,26.5144,40125.0
2023-10-19 13:35:00,27.87,27.87,27.74,27.76,20345.0,26.5144,26.5144,26.3907,26.4097,20345.0
2023-10-19 13:40:00,27.76,27.77,27.72,27.74,17209.0,26.4097,26.4193,26.3717,26.3907,17209.0
2023-10-19 13:45:00,27.73,27.76,27.73,27.74,12741.0,26.3812,26.4097,26.3812,26.3907,12741.0
2023-10-19 13:50:00,27.74,27.74,27.7,27.71,14509.0,26.3907,26.3907,26.3527,26.3622,14509.0
2023-10-19 13:55:00,27.71,27.78,27.71,27.75,20052.0,26.3622,26.4288,26.3622,26.4002,20052.0
2023-10-19 14:00:00,27.75,27.77,27.7,27.72,22111.0,26.4002,26.4193,26.3527,26.3717,22111.0
2023-10-19 14:05:00,27.72,27.74,27.7,27.7,13817.0,26.3717,26.3907,26.3527,26.3527,13817.0
2023-10-19 14:10:00,27.71,27.73,27.67,27.69,17177.0,26.3622,26.3812,26.3241,26.3431,17177.0
2023-10-19 14:15:00,27.7,27.71,27.66,27.68,34483.0,26.3527,26.3622,26.3146,26.3336,34483.0
2023-10-19 14:20:00,27.68,27.7,27.64,27.66,25890.0,26.3336,26.3527,26.2956,26.3146,25890.0
2023-10-19 14:25:00,27.66,27.68,27.65,27.67,15091.0,26.3146,26.3336,26.3051,26.3241,15091.0
2023-10-19 14:30:00,27.66,27.66,27.58,27.59,28250.0,26.3146,26.3146,26.2385,26.248,28250.0
2023-10-19 14:35:00,27.58,27.58,27.53,27.57,30710.0,26.2385,26.2385,26.1909,26.229,30710.0
2023-10-19 14:40:00,27.56,27.56,27.52,27.53,16184.0,26.2195,26.2195,26.1814,26.1909,16184.0
2023-10-19 14:45:00,27.53,27.54,27.51,27.52,20634.0,26.1909,26.2004,26.1719,26.1814,20634.0
2023-10-19 14:50:00,27.52,27.52,27.48,27.5,57968.0,26.1814,26.1814,26.1434,26.1624,57968.0
2023-10-19 14:55:00,27.5,27.52,27.47,27.49,63201.0,26.1624,26.1814,26.1338,26.1529,63201.0
2023-10-19 15:00:00,27.48,27.5,27.46,27.48,40896.0,26.1434,26.1624,26.1243,26.1434,40896.0
2023-10-19 15:05:00,27.49,27.49,27.45,27.46,30636.0,26.1529,26.1529,26.1148,26.1243,30636.0
2023-10-19 15:10:00,27.46,27.47,27.42,27.43,39948.0,26.1243,26.1338,26.0863,26.0958,39948.0
2023-10-19 15:15:00,27.43,27.44,27.39,27.39,39734.0,26.0958,26.1053,26.0577,26.0577,39734.0
2023-10-19 15:20:00,27.4,27.42,27.39,27.41,26587.0,26.0673,26.0863,26.0577,26.0768,26587.0
2023-10-19 15:25:00,27.41,27.43,27.38,27.42,26583.0,26.0768,26.0958,26.0482,26.0863,26583.0
2023-10-19 15:30:00,27.43,27.48,27.43,27.47,24003.0,26.0958,26.1434,26.0958,26.1338,24003.0
2023-10-19 15:35:00,27.46,27.48,27.42,27.43,25251.0,26.1243,26.1434,26.0863,26.0958,25251.0
2023-10-19 15:40:00,27.43,27.44,27.38,27.39,32529.0,26.0958,26.1053,26.0482,26.0577,32529.0
2023-10-19 15:45:00,27.39,27.46,27.37,27.46,66514.0,26.0577,26.1243,26.0387,26.1243,66514.0
2023-10-19 15:50:00,27.46,27.48,27.41,27.43,72287.0,26.1243,26.1434,26.0768,26.0958,72287.0
2023-10-19 15:55:00,27.42,27.46,27.39,27.42,238404.0,26.0863,26.1243,26.0577,26.0863,238404.0
2023-10-20 09:30:00,27.38,27.4,27.26,27.31,280981.0,26.0482,26.0673,25.9341,25.9816,280981.0
2023-10-20 09:35:00,27.32,27.32,27.21,27.28,46948.0,25.9911,25.9911,25.8865,25.9531,46948.0
2023-10-20 09:40:00,27.27,27.33,27.25,27.25,97538.0,25.9436,26.0007,25.9245,25.9245,97538.0
2023-10-20 09:45:00,27.24,27.34,27.24,27.33,56768.0,25.915,26.0102,25.915,26.0007,56768.0
2023-10-20 09:50:00,27.33,27.36,27.27,27.29,79926.0,26.0007,26.0292,25.9436,25.9626,79926.0
2023-10-20 09:55:00,27.3,27.32,27.21,27.22,40314.0,25.9721,25.9911,25.8865,25.896,40314.0
2023-10-20 10:00:00,27.22,27.29,27.19,27.28,34429.0,25.896,25.9626,25.8675,25.9531,34429.0
2023-10-20 10:05:00,27.29,27.32,27.26,27.3,26225.0,25.9626,25.9911,25.9341,25.9721,26225.0
2023-10-20 10:10:00,27.31,27.32,27.27,27.28,23867.0,25.9816,25.9911,25.9436,25.9531,23867.0
2023-10-20 10:15:00,27.28,27.29,27.23,27.25,17859.0,25.9531,25.9626,25.9055,25.9245,17859.0
2023-10-20 10:20:00,27.24,27.28,27.2,27.25,16505.0,25.915,25.9531,25.877,25.9245,16505.0
2023-10-20 10:25:00,27.26,27.26,27.22,27.25,22688.0,25.9341,25.9341,25.896,25.9245,22688.0
2023-10-20 10:30:00,27.23,27.27,27.21,27.25,38290.0,25.9055,25.9436,25.8865,25.9245,38290.0
2023-10-20 10:35:00,27.24,27.25,27.2,27.2,14807.0,25.915,25.9245,25.877,25.877,14807.0
2023-10-20 10:40:00,27.21,27.21,27.17,27.18,14772.0,25.8865,25.8865,25.8484,25.858,14772.0
2023-10-20 10:45:00,27.18,27.25,27.16,27.25,20051.0,25.858,25.9245,25.8389,25.9245,20051.0
2023-10-20 10:50:00,27.25,27.26,27.2,27.23,27736.0,25.9245,25.9341,25.877,25.9055,27736.0
2023-10-20 10:55:00,27.23,27.25,27.2,27.25,22492.0,25.9055,25.9245,25.877,25.9245,22492.0
2023-10-20 11:00:00,27.25,27.29,27.24,27.29,27386.0,25.9245,25.9626,25.915,25.9626,27386.0
2023-10-20 11:05:00,27.29,27.3,27.26,27.29,19460.0,25.9626,25.9721,25.9341,25.9626,19460.0
2023-10-20 11:10:00,27.29,27.31,27.27,27.29,20742.0,25.9626,25.9816,25.9436,25.9626,20742.0
2023-10-20 11:15:00,27.29,27.3,27.26,27.27,23414.0,25.9626,25.9721,25.9341,25.9436,23414.0
2023-10-20 11:20:00,27.28,27.28,27.24,27.27,41197.0,25.9531,25.9531,25.915,25.9436,41197.0
2023-10-20 11:25:00,27.27,27.28,27.25,27.26,23484.0,25.9436,25.9531,25.9245,25.9341,23484.0
2023-10-20 11:30:00,27.27,27.27,27.23,27.25,23607.0,25.9436,25.9436,25.9055,25.9245,23607.0
2023-10-20 11:35:00,27.25,27.33,27.24,27.32,19476.0,25.9245,26.0007,25.915,25.9911,19476.0
2023-10-20 11:40:00,27.34,27.34,27.3,27.34,18226.0,26.0102,26.0102,25.9721,26.0102,18226.0
2023-10-20 11:45:00,27.34,27.4,27.33,27.39,21100.0,26.0102,26.0673,26.0007,26.0577,21100.0
2023-10-20 11:50:00,27.39,27.4,27.35,27.37,30896.0,26.0577,26.0673,26.0197,26.0387,30896.0
2023-10-20 11:55:00,27.38,27.41,27.34,27.34,49693.0,26.0482,26.0768,26.0102,26.0102,49693.0
2023-10-20 12:00:00,27.35,27.35,27.28,27.3,55583.0,26.0197,26.0197,25.9531,25.9721,55583.0
2023-10-20 12:05:00,27.3,27.3,27.24,27.27,59717.0,25.9721,25.9721,25.915,25.9436,59717.0
2023-10-20 12:10:00,27.27,27.28,27.22,27.26,44418.0,25.9436,25.9531,25.896,25.9341,44418.0
2023-10-20 12:15:00,27.26,27.27,27.25,27.26,24562.0,25.9341,25.9436,25.9245,25.9341,24562.0
2023-10-20 12:20:00,27.26,27.34,27.25,27.34,36142.0,25.9341,26.0102,25.9245,26.0102,36142.0
2023-10-20 12:25:00,27.34,27.35,27.29,27.3,22190.0,26.0102,26.0197,25.9626,25.9721,22190.0
2023-10-20 12:30:00,27.3,27.34,27.29,27.34,25746.0,25.9721,26.0102,25.9626,26.0102,25746.0
2023-10-20 12:35:00,27.33,27.36,27.32,27.35,27387.0,26.0007,26.0292,25.9911,26.0197,27387.0
2023-10-20 12:40:00,27.36,27.36,27.3,27.32,22566.0,26.0292,26.0292,25.9721,25.9911,22566.0
2023-10-20 12:45:00,27.32,27.39,27.32,27.39,21233.0,25.9911,26.0577,25.9911,26.0577,21233.0
2023-10-20 12:50:00,27.39,27.4,27.33,27.34,30873.0,26.0577,26.0673,26.0007,26.0102,30873.0
2023-10-20 12:55:00,27.33,27.39,27.32,27.37,23949.0,26.0007,26.0577,25.9911,26.0387,23949.0
2023-10-20 13:00:00,27.38,27.38,27.33,27.34,13145.0,26.0482,26.0482,26.0007,26.0102,13145.0
2023-10-20 13:05:00,27.34,27.34,27.31,27.33,19561.0,26.0102,26.0102,25.9816,26.0007,19561.0
2023-10-20 13:10:00,27.33,27.34,27.29,27.32,84636.0,26.0007,26.0102,25.9626,25.9911,84636.0
2023-10-20 13:15:00,27.32,27.43,27.31,27.43,31012.0,25.9911,26.0958,25.9816,26.0958,31012.0
2023-10-20 13:20:00,27.42,27.43,27.38,27.41,40378.0,26.0863,26.0958,26.0482,26.0768,40378.0
2023-10-20 13:25:00,27.41,27.41,27.35,27.37,33472.0,26.0768,26.0768,26.0197,26.0387,33472.0
2023-10-20 13:30:00,27.37,27.37,27.33,27.35,18002.0,26.0387,26.0387,26.0007,26.0197,18002.0
2023-10-20 13:35:00,27.35,27.37,27.34,27.34,11369.0,26.0197,26.0387,26.0102,26.0102,11369.0
2023-10-20 13:40:00,27.34,27.39,27.33,27.37,26812.0,26.0102,26.0577,26.0007,26.0387,26812.0
2023-10-20 13:45:00,27.38,27.38,27.33,27.34,32427.0,26.0482,26.0482,26.0007,26.0102,32427.0
2023-10-20 13:50:00,27.35,27.36,27.33,27.35,13804.0,26.0197,26.0292,26.0007,26.0197,13804.0
2023-10-20 13:55:00,27.35,27.38,27.34,27.38,14430.0,26.0197,26.0482,26.0102,26.0482,14430.0
2023-10-20 14:00:00,27.39,27.39,27.35,27.36,15852.0,26.0577,26.0577,26.0197,26.0292,15852.0
2023-10-20 14:05:00,27.36,27.36,27.33,27.34,14590.0,26.0292,26.0292,26.0007,26.0102,14590.0
2023-10-20 14:10:00,27.34,27.34,27.29,27.29,19579.0,26.0102,26.0102,25.9626,25.9626,19579.0
2023-10-20 14:15:00,27.29,27.3,27.25,27.28,14371.0,25.9626,25.9721,25.9245,25.9531,14371.0
2023-10-20 14:20:00,27.28,27.29,27.26,27.28,14219.0,25.9531,25.9626,25.9341,25.9531,14219.0
2023-10-20 14:25:00,27.27,27.28,27.25,27.28,22486.0,25.9436,25.9531,25.9245,25.9531,22486.0
2023-10-20 14:30:00,27.28,27.3,27.26,27.3,20790.0,25.9531,25.9721,25.9341,25.9721,20790.0
2023-10-20 14:35:00,27.3,27.37,27.3,27.33,24795.0,25.9721,26.0387,25.9721,26.0007,24795.0
2023-10-20 14:40:00,27.33,27.35,27.31,27.35,15040.0,26.0007,26.0197,25.9816,26.0197,15040.0
2023-10-20 14:45:00,27.36,27.38,27.33,27.34,17980.0,26.0292,26.0482,26.0007,26.0102,17980.0
2023-10-20 14:50:00,27.34,27.36,27.33,27.35,8386.0,26.0102,26.0292,26.0007,26.0197,8386.0
2023-10-20 14:55:00,27.34,27.37,27.31,27.33,22120.0,26.0102,26.0387,25.9816,26.0007,22120.0
2023-10-20 15:00:00,27.33,27.36,27.29,27.3,30871.0,26.0007,26.0292,25.9626,25.9721,30871.0
2023-10-20 15:05:00,27.3,27.31,27.26,27.28,23195.0,25.9721,25.9816,25.9341,25.9531,23195.0
2023-10-20 15:10:00,27.28,27.28,27.24,27.27,20717.0,25.9531,25.9531,25.915,25.9436,20717.0
2023-10-20 15:15:00,27.26,27.3,27.25,27.3,30429.0,25.9341,25.9721,25.9245,25.9721,30429.0
2023-10-20 15:20:00,27.29,27.29,27.23,27.23,25742.0,25.9626,25.9626,25.9055,25.9055,25742.0
2023-10-20 15:25:00,27.24,27.28,27.23,27.28,34310.0,25.915,25.9531,25.9055,25.9531,34310.0
2023-10-20 15:30:00,27.28,27.29,27.25,27.26,30325.0,25.9531,25.9626,25.9245,25.9341,30325.0
2023-10-20 15:35:00,27.26,27.28,27.24,27.26,41407.0,25.9341,25.9531,25.915,25.9341,41407.0
2023-10-20 15:40:00,27.25,27.25,27.2,27.21,53856.0,25.9245,25.9245,25.877,25.8865,53856.0
2023-10-20 15:45:00,27.21,27.23,27.18,27.22,88144.0,25.8865,25.9055,25.858,25.896,88144.0
2023-10-20 15:50:00,27.22,27.22,27.16,27.18,128010.0,25.896,25.896,25.8389,25.858,128010.0
2023-10-20 15:55:00,27.18,27.2,27.15,27.17,241367.0,25.858,25.877,25.8294,25.8484,241367.0
2023-10-23 09:30:00,27.14,27.14,27.06,27.1,44851.0,25.8199,25.8199,25.7438,25.7818,44851.0
2023-10-23 09:35:00,27.11,27.13,27.0,27.03,54002.0,25.7914,25.8104,25.6867,25.7152,54002.0
2023-10-23 09:40:00,27.02,27.04,26.91,26.93,45137.0,25.7057,25.7248,25.6011,25.6201,45137.0
2023-10-23 09:45:00,26.94,27.12,26.94,27.12,36701.0,25.6296,25.8009,25.6296,25.8009,36701.0
2023-10-23 09:50:00,27.11,27.12,27.01,27.07,19627.0,25.7914,25.8009,25.6962,25.7533,19627.0
2023-10-23 09:55:00,27.05,27.1,27.03,27.09,72717.0,25.7343,25.7818,25.7152,25.7723,72717.0
2023-10-23 10:00:00,27.09,27.09,27.02,27.03,21862.0,25.7723,25.7723,25.7057,25.7152,21862.0
2023-10-23 10:05:00,27.03,27.09,27.01,27.07,23177.0,25.7152,25.7723,25.6962,25.7533,23177.0
2023-10-23 10:10:00,27.08,27.15,27.08,27.14,19290.0,25.7628,25.8294,25.7628,25.8199,19290.0
2023-10-23 10:15:00,27.14,27.14,27.06,27.12,60652.0,25.8199,25.8199,25.7438,25.8009,60652.0
2023-10-23 10:20:00,27.12,27.15,27.09,27.13,24641.0,25.8009,25.8294,25.7723,25.8104,24641.0
2023-10-23 10:25:00,27.13,27.15,27.07,27.08,39358.0,25.8104,25.8294,25.7533,25.7628,39358.0
2023-10-23 10:30:00,27.08,27.09,27.01,27.02,12056.0,25.7628,25.7723,25.6962,25.7057,12056.0
2023-10-23 10:35:00,27.02,27.02,26.93,26.98,61971.0,25.7057,25.7057,25.6201,25.6677,61971.0
2023-10-23 10:40:00,26.99,27.06,26.97,27.04,58821.0,25.6772,25.7438,25.6582,25.7248,58821.0
2023-10-23 10:45:00,27.04,27.05,27.01,27.05,28713.0,25.7248,25.7343,25.6962,25.7343,28713.0
2023-10-23 10:50:00,27.05,27.06,26.98,26.99,20262.0,25.7343,25.7438,25.6677,25.6772,20262.0
2023-10-23 10:55:00,26.99,27.04,26.97,27.03,18622.0,25.6772,25.7248,25.6582,25.7152,18622.0
2023-10-23 11:00:00,27.03,27.04,27.0,27.03,24597.0,25.7152,25.7248,25.6867,25.7152,24597.0
2023-10-23 11:05:00,27.04,27.06,27.02,27.04,18574.0,25.7248,25.7438,25.7057,25.7248,18574.0
2023-10-23 11:10:00,27.05,27.07,27.02,27.05,28166.0,25.7343,25.7533,25.7057,25.7343,28166.0
2023-10-23 11:15:00,27.05,27.06,27.01,27.05,13479.0,25.7343,25.7438,25.6962,25.7343,13479.0
2023-10-23 11:20:00,27.04,27.1,27.04,27.09,28048.0,25.7248,25.7818,25.7248,25.7723,28048.0
2023-10-23 11:25:00,27.1,27.11,27.07,27.08,42307.0,25.7818,25.7914,25.7533,25.7628,42307.0
2023-10-23 11:30:00,27.08,27.1,27.07,27.1,15696.0,25.7628,25.7818,25.7533,25.7818,15696.0
2023-10-23 11:35:00,27.1,27.11,27.07,27.09,20720.0,25.7818,25.7914,25.7533,25.7723,20720.0
2023-10-23 11:40:00,27.09,27.09,27.03,27.07,41440.0,25.7723,25.7723,25.7152,25.7533,41440.0
2023-10-23 11:45:00,27.07,27.07,27.01,27.03,80068.0,25.7533,25.7533,25.6962,25.7152,80068.0
2023-10-23 11:50:00,27.03,27.05,26.97,27.02,61426.0,25.7152,25.7343,25.6582,25.7057,61426.0
2023-10-23 11:55:00,27.02,27.09,27.01,27.08,31092.0,25.7057,25.7723,25.6962,25.7628,31092.0
2023-10-23 12:00:00,27.08,27.08,27.03,27.07,110783.0,25.7628,25.7628,25.7152,25.7533,110783.0
2023-10-23 12:05:00,27.07,27.1,27.07,27.1,35035.0,25.7533,25.7818,25.7533,25.7818,35035.0
2023-10-23 12:10:00,27.11,27.11,27.04,27.06,45949.0,25.7914,25.7914,25.7248,25.7438,45949.0
2023-10-23 12:15:00,27.05,27.06,27.0,27.0,26884.0,25.7343,25.7438,25.6867,25.6867,26884.0
2023-10-23 12:20:00,27.0,27.08,26.99,27.08,22687.0,25.6867,25.7628,25.6772,25.7628,22687.0
2023-10-23 12:25:00,27.08,27.09,27.06,27.08,13308.0,25.7628,25.7723,25.7438,25.7628,13308.0
2023-10-23 12:30:00,27.08,27.1,27.06,27.09,20366.0,25.7628,25.7818,25.7438,25.7723,20366.0
2023-10-23 12:35:00,27.09,27.13,27.08,27.11,20719.0,25.7723,25.8104,25.7628,25.7914,20719.0
2023-10-23 12:40:00,27.12,27.14,27.11,27.13,18966.0,25.8009,25.8199,25.7914,25.8104,18966.0
2023-10-23 12:45:00,27.13,27.14,27.12,27.13,16768.0,25.8104,25.8199,25.8009,25.8104,16768.0
2023-10-23 12:50:00,27.13,27.15,27.12,27.14,13028.0,25.8104,25.8294,25.8009,25.8199,13028.0
2023-10-23 12:55:00,27.14,27.21,27.13,27.21,41010.0,25.8199,25.8865,25.8104,25.8865,41010.0
2023-10-23 13:00:00,27.21,27.22,27.14,27.16,30372.0,25.8865,25.896,25.8199,25.8389,30372.0
2023-10-23 13:05:00,27.17,27.19,27.16,27.17,16300.0,25.8484,25.8675,25.8389,25.8484,16300.0
2023-10-23 13:10:00,27.17,27.17,27.12,27.13,20951.0,25.8484,25.8484,25.8009,25.8104,20951.0
2023-10-23 13:15:00,27.13,27.13,27.08,27.08,21653.0,25.8104,25.8104,25.7628,25.7628,21653.0
2023-10-23 13:20:00,27.08,27.1,27.07,27.09,26913.0,25.7628,25.7818,25.7533,25.7723,26913.0
2023-10-23 13:25:00,27.09,27.1,27.07,27.1,17251.0,25.7723,25.7818,25.7533,25.7818,17251.0
2023-10-23 13:30:00,27.09,27.12,27.08,27.11,32925.0,25.7723,25.8009,25.7628,25.7914,32925.0
2023-10-23 13:35:00,27.11,27.14,27.1,27.12,30379.0,25.7914,25.8199,25.7818,25.8009,30379.0
2023-10-23 13:40:00,27.12,27.15,27.11,27.14,42502.0,25.8009,25.8294,25.7914,25.8199,42502.0
2023-10-23 13:45:00,27.13,27.18,27.11,27.18,77711.0,25.8104,25.858,25.7914,25.858,77711.0
2023-10-23 13:50:00,27.18,27.18,27.09,27.1,40610.0,25.858,25.858,25.7723,25.7818,40610.0
2023-10-23 13:55:00,27.1,27.12,27.04,27.05,40106.0,25.7818,25.8009,25.7248,25.7343,40106.0
2023-10-23 14:00:00,27.04,27.06,27.02,27.05,20368.0,25.7248,25.7438,25.7057,25.7343,20368.0
2023-10-23 14:05:00,27.05,27.08,27.05,27.08,17305.0,25.7343,25.7628,25.7343,25.7628,17305.0
2023-10-23 14:10:00,27.08,27.08,26.99,27.02,28704.0,25.7628,25.7628,25.6772,25.7057,28704.0
2023-10-23 14:15:00,27.02,27.06,27.0,27.01,49477.0,25.7057,25.7438,25.6867,25.6962,49477.0
2023-10-23 14:20:00,27.01,27.02,26.97,27.01,26866.0,25.6962,25.7057,25.6582,25.6962,26866.0
2023-10-23 14:25:00,27.0,27.03,27.0,27.02,26149.0,25.6867,25.7152,25.6867,25.7057,26149.0
2023-10-23 14:30:00,27.02,27.05,27.01,27.03,32745.0,25.7057,25.7343,25.6962,25.7152,32745.0
2023-10-23 14:35:00,27.03,27.07,27.02,27.06,13722.0,25.7152,25.7533,25.7057,25.7438,13722.0
2023-10-23 14:40:00,27.07,27.12,27.03,27.05,20810.0,25.7533,25.8009,25.7152,25.7343,20810.0
2023-10-23 14:45:00,27.05,27.09,27.04,27.04,50689.0,25.7343,25.7723,25.7248,25.7248,50689.0
2023-10-23 14:50:00,27.04,27.05,27.02,27.04,35326.0,25.7248,25.7343,25.7057,25.7248,35326.0
2023-10-23 14:55:00,27.04,27.07,27.01,27.06,65178.0,25.7248,25.7533,25.6962,25.7438,65178.0
2023-10-23 15:00:00,27.06,27.08,27.01,27.03,38606.0,25.7438,25.7628,25.6962,25.7152,38606.0
2023-10-23 15:05:00,27.03,27.04,27.0,27.01,21483.0,25.7152,25.7248,25.6867,25.6962,21483.0
2023-10-23 15:10:00,27.01,27.02,26.96,26.98,87481.0,25.6962,25.7057,25.6487,25.6677,87481.0
2023-10-23 15:15:00,26.98,26.99,26.97,26.98,31316.0,25.6677,25.6772,25.6582,25.6677,31316.0
2023-10-23 15:20:00,26.97,26.97,26.89,26.92,82266.0,25.6582,25.6582,25.5821,25.6106,82266.0
2023-10-23 15:25:00,26.91,26.94,26.88,26.89,37142.0,25.6011,25.6296,25.5725,25.5821,37142.0
2023-10-23 15:30:00,26.89,26.94,26.88,26.92,54449.0,25.5821,25.6296,25.5725,25.6106,54449.0
2023-10-23 15:35:00,26.91,26.93,26.89,26.91,51143.0,25.6011,25.6201,25.5821,25.6011,51143.0
2023-10-23 15:40:00,26.91,26.94,26.88,26.93,65666.0,25.6011,25.6296,25.5725,25.6201,65666.0
2023-10-23 15:45:00,26.92,26.95,26.9,26.92,82389.0,25.6106,25.6391,25.5916,25.6106,82389.0
2023-10-23 15:50:00,26.92,26.92,26.87,26.88,118341.0,25.6106,25.6106,25.563,25.5725,118341.0
2023-10-23 15:55:00,26.88,26.95,26.87,26.93,360508.0,25.5725,25.6391,25.563,25.6201,360508.0
2023-10-24 09:30:00,25.59,25.91,25.59,25.85,225471.0,24.3453,24.6497,24.3453,24.5926,225471.0
2023-10-24 09:35:00,25.83,25.9,25.51,25.68,181468.0,24.5736,24.6402,24.2692,24.4309,181468.0
2023-10-24 09:40:00,25.67,25.71,25.5,25.7,240145.0,24.4214,24.4595,24.2597,24.4499,240145.0
2023-10-24 09:45:00,25.68,25.75,25.5,25.59,236803.0,24.4309,24.4975,24.2597,24.3453,236803.0
2023-10-24 09:50:00,25.59,25.63,25.41,25.43,188678.0,24.3453,24.3833,24.174,24.1931,188678.0
2023-10-24 09:55:00,25.43,25.53,25.3,25.39,178735.0,24.1931,24.2882,24.0694,24.155,178735.0
2023-10-24 10:00:00,25.39,25.42,25.26,25.35,203995.0,24.155,24.1836,24.0313,24.117,203995.0
2023-10-24 10:05:00,25.34,25.6,25.33,25.54,105826.0,24.1075,24.3548,24.0979,24.2977,105826.0
2023-10-24 10:10:00,25.54,25.75,25.52,25.65,151607.0,24.2977,24.4975,24.2787,24.4024,151607.0
2023-10-24 10:15:00,25.65,25.78,25.62,25.69,133990.0,24.4024,24.526,24.3738,24.4404,133990.0
2023-10-24 10:20:00,25.7,25.82,25.68,25.8,129999.0,24.4499,24.5641,24.4309,24.5451,129999.0
2023-10-24 10:25:00,25.81,25.83,25.75,25.83,76371.0,24.5546,24.5736,24.4975,24.5736,76371.0
2023-10-24 10:30:00,25.83,25.95,25.81,25.93,147168.0,24.5736,24.6878,24.5546,24.6688,147168.0
2023-10-24 10:35:00,25.93,25.94,25.89,25.93,46421.0,24.6688,24.6783,24.6307,24.6688,46421.0
2023-10-24 10:40:00,25.94,26.06,25.93,26.03,158258.0,24.6783,24.7924,24.6688,24.7639,158258.0
2023-10-24 10:45:00,26.04,26.15,26.03,26.13,93410.0,24.7734,24.8781,24.7639,24.859,93410.0
2023-10-24 10:50:00,26.12,26.16,26.08,26.14,185296.0,24.8495,24.8876,24.8115,24.8685,185296.0
2023-10-24 10:55:00,26.14,26.15,26.07,26.1,166286.0,24.8685,24.8781,24.8019,24.8305,166286.0
2023-10-24 11:00:00,26.1,26.1,25.98,25.99,156950.0,24.8305,24.8305,24.7163,24.7258,156950.0
2023-10-24 11:05:00,25.98,26.16,25.97,26.13,130372.0,24.7163,24.8876,24.7068,24.859,130372.0
2023-10-24 11:10:00,26.13,26.15,26.09,26.14,197180.0,24.859,24.8781,24.821,24.8685,197180.0
2023-10-24 11:15:00,26.13,26.26,26.1,26.23,156771.0,24.859,24.9827,24.8305,24.9542,156771.0
2023-10-24 11:20:00,26.24,26.26,26.14,26.2,59288.0,24.9637,24.9827,24.8685,24.9256,59288.0
2023-10-24 11:25:00,26.2,26.25,26.13,26.16,70524.0,24.9256,24.9732,24.859,24.8876,70524.0
2023-10-24 11:30:00,26.16,26.18,26.11,26.14,159741.0,24.8876,24.9066,24.84,24.8685,159741.0
2023-10-24 11:35:00,26.13,26.2,26.12,26.2,55552.0,24.859,24.9256,24.8495,24.9256,55552.0
2023-10-24 11:40:00,26.2,26.21,26.14,26.21,61509.0,24.9256,24.9351,24.8685,24.9351,61509.0
2023-10-24 11:45:00,26.2,26.21,26.14,26.14,109083.0,24.9256,24.9351,24.8685,24.8685,109083.0
2023-10-24 11:50:00,26.14,26.21,26.14,26.2,61780.0,24.8685,24.9351,24.8685,24.9256,61780.0
2023-10-24 11:55:00,26.2,26.22,26.17,26.21,57759.0,24.9256,24.9446,24.8971,24.9351,57759.0
2023-10-24 12:00:00,26.2,26.24,26.17,26.18,61906.0,24.9256,24.9637,24.8971,24.9066,61906.0
2023-10-24 12:05:00,26.18,26.21,26.17,26.19,37875.0,24.9066,24.9351,24.8971,24.9161,37875.0
2023-10-24 12:10:00,26.19,26.28,26.18,26.28,59986.0,24.9161,25.0017,24.9066,25.0017,59986.0
2023-10-24 12:15:00,26.27,26.28,26.21,26.21,46999.0,24.9922,25.0017,24.9351,24.9351,46999.0
2023-10-24 12:20:00,26.21,26.28,26.18,26.18,101831.0,24.9351,25.0017,24.9066,24.9066,101831.0
2023-10-24 12:25:00,26.19,26.21,26.16,26.21,41472.0,24.9161,24.9351,24.8876,24.9351,41472.0
2023-10-24 12:30:00,26.2,26.31,26.2,26.29,63961.0,24.9256,25.0303,24.9256,25.0112,63961.0
2023-10-24 12:35:00,26.29,26.35,26.28,26.34,65687.0,25.0112,25.0683,25.0017,25.0588,65687.0
2023-10-24 12:40:00,26.33,26.35,26.31,26.32,34003.0,25.0493,25.0683,25.0303,25.0398,34003.0
2023-10-24 12:45:00,26.31,26.34,26.26,26.26,58993.0,25.0303,25.0588,24.9827,24.9827,58993.0
2023-10-24 12:50:00,26.27,26.28,26.21,26.23,34736.0,24.9922,25.0017,24.9351,24.9542,34736.0
2023-10-24 12:55:00,26.23,26.33,26.22,26.33,64431.0,24.9542,25.0493,24.9446,25.0493,64431.0
2023-10-24 13:00:00,26.33,26.4,26.32,26.4,47958.0,25.0493,25.1159,25.0398,25.1159,47958.0
2023-10-24 13:05:00,26.4,26.41,26.37,26.38,46154.0,25.1159,25.1254,25.0874,25.0969,46154.0
2023-10-24 13:10:00,26.38,26.39,26.35,26.39,68510.0,25.0969,25.1064,25.0683,25.1064,68510.0
2023-10-24 13:15:00,26.38,26.43,26.37,26.39,77457.0,25.0969,25.1444,25.0874,25.1064,77457.0
2023-10-24 13:20:00,26.39,26.45,26.39,26.44,46441.0,25.1064,25.1635,25.1064,25.1539,46441.0
2023-10-24 13:25:00,26.44,26.44,26.4,26.43,51586.0,25.1539,25.1539,25.1159,25.1444,51586.0
2023-10-24 13:30:00,26.43,26.47,26.42,26.43,45997.0,25.1444,25.1825,25.1349,25.1444,45997.0
2023-10-24 13:35:00,26.43,26.43,26.39,26.41,38871.0,25.1444,25.1444,25.1064,25.1254,38871.0
2023-10-24 13:40:00,26.41,26.42,26.34,26.37,46440.0,25.1254,25.1349,25.0588,25.0874,46440.0
2023-10-24 13:45:00,26.36,26.41,26.35,26.41,123990.0,25.0778,25.1254,25.0683,25.1254,123990.0
2023-10-24 13:50:00,26.41,26.49,26.39,26.46,89636.0,25.1254,25.2015,25.1064,25.173,89636.0
2023-10-24 13:55:00,26.46,26.55,26.46,26.52,63708.0,25.173,25.2586,25.173,25.2301,63708.0
2023-10-24 14:00:00,26.52,26.53,26.49,26.5,55356.0,25.2301,25.2396,25.2015,25.211,55356.0
2023-10-24 14:05:00,26.5,26.53,26.49,26.51,18718.0,25.211,25.2396,25.2015,25.2205,18718.0
2023-10-24 14:10:00,26.51,26.59,26.5,26.55,69594.0,25.2205,25.2967,25.211,25.2586,69594.0
2023-10-24 14:15:00,26.55,26.63,26.55,26.63,65317.0,25.2586,25.3347,25.2586,25.3347,65317.0
2023-10-24 14:20:00,26.63,26.63,26.58,26.59,59126.0,25.3347,25.3347,25.2871,25.2967,59126.0
2023-10-24 14:25:00,26.59,26.7,26.59,26.66,105016.0,25.2967,25.4013,25.2967,25.3632,105016.0
2023-10-24 14:30:00,26.67,26.7,26.65,26.69,42192.0,25.3728,25.4013,25.3537,25.3918,42192.0
2023-10-24 14:35:00,26.69,26.74,26.68,26.7,90097.0,25.3918,25.4394,25.3823,25.4013,90097.0
2023-10-24 14:40:00,26.7,26.73,26.68,26.71,43056.0,25.4013,25.4298,25.3823,25.4108,43056.0
2023-10-24 14:45:00,26.71,26.72,26.65,26.67,35901.0,25.4108,25.4203,25.3537,25.3728,35901.0
2023-10-24 14:50:00,26.67,26.7,26.66,26.69,62346.0,25.3728,25.4013,25.3632,25.3918,62346.0
2023-10-24 14:55:00,26.69,26.72,26.67,26.71,63258.0,25.3918,25.4203,25.3728,25.4108,63258.0
2023-10-24 15:00:00,26.71,26.76,26.69,26.76,85223.0,25.4108,25.4584,25.3918,25.4584,85223.0
2023-10-24 15:05:00,26.76,26.76,26.71,26.76,72531.0,25.4584,25.4584,25.4108,25.4584,72531.0
2023-10-24 15:10:00,26.75,26.81,26.73,26.8,89951.0,25.4489,25.506,25.4298,25.4964,89951.0
2023-10-24 15:15:00,26.8,26.86,26.8,26.82,125690.0,25.4964,25.5535,25.4964,25.5155,125690.0
2023-10-24 15:20:00,26.81,26.84,26.8,26.83,65446.0,25.506,25.5345,25.4964,25.525,65446.0
2023-10-24 15:25:00,26.83,26.86,26.8,26.8,136979.0,25.525,25.5535,25.4964,25.4964,136979.0
2023-10-24 15:30:00,26.8,26.81,26.72,26.77,143826.0,25.4964,25.506,25.4203,25.4679,143826.0
2023-10-24 15:35:00,26.77,26.79,26.74,26.79,99531.0,25.4679,25.4869,25.4394,25.4869,99531.0
2023-10-24 15:40:00,26.79,26.82,26.77,26.81,152961.0,25.4869,25.5155,25.4679,25.506,152961.0
2023-10-24 15:45:00,26.82,26.85,26.77,26.85,181770.0,25.5155,25.544,25.4679,25.544,181770.0
2023-10-24 15:50:00,26.84,26.92,26.8,26.88,292856.0,25.5345,25.6106,25.4964,25.5725,292856.0
2023-10-24 15:55:00,26.88,26.9,26.84,26.84,563868.0,25.5725,25.5916,25.5345,25.5345,563868.0
2023-10-25 09:30:00,26.46,26.78,26.39,26.72,435550.0,25.173,25.4774,25.1064,25.4203,435550.0
2023-10-25 09:35:00,26.71,26.95,26.7,26.86,58538.0,25.4108,25.6391,25.4013,25.5535,58538.0
2023-10-25 09:40:00,26.84,26.87,26.59,26.69,194383.0,25.5345,25.563,25.2967,25.3918,194383.0
2023-10-25 09:45:00,26.69,26.69,26.52,26.65,75580.0,25.3918,25.3918,25.2301,25.3537,75580.0
2023-10-25 09:50:00,26.66,26.7,26.55,26.55,77114.0,25.3632,25.4013,25.2586,25.2586,77114.0
2023-10-25 09:55:00,26.56,26.68,26.5,26.62,130051.0,25.2681,25.3823,25.211,25.3252,130051.0
2023-10-25 10:00:00,26.63,26.64,26.56,26.57,81698.0,25.3347,25.3442,25.2681,25.2776,81698.0
2023-10-25 10:05:00,26.58,26.64,26.53,26.6,107134.0,25.2871,25.3442,25.2396,25.3062,107134.0
2023-10-25 10:10:00,26.6,26.66,26.58,26.64,54110.0,25.3062,25.3632,25.2871,25.3442,54110.0
2023-10-25 10:15:00,26.64,26.68,26.58,26.64,189518.0,25.3442,25.3823,25.2871,25.3442,189518.0
2023-10-25 10:20:00,26.63,26.7,26.6,26.66,140030.0,25.3347,25.4013,25.3062,25.3632,140030.0
2023-10-25 10:25:00,26.67,26.74,26.63,26.74,96497.0,25.3728,25.4394,25.3347,25.4394,96497.0
2023-10-25 10:30:00,26.73,26.81,26.7,26.74,217496.0,25.4298,25.506,25.4013,25.4394,217496.0
2023-10-25 10:35:00,26.75,26.88,26.73,26.87,82510.0,25.4489,25.5725,25.4298,25.563,82510.0
2023-10-25 10:40:00,26.88,26.9,26.82,26.86,103717.0,25.5725,25.5916,25.5155,25.5535,103717.0
2023-10-25 10:45:00,26.86,26.97,26.85,26.93,103229.0,25.5535,25.6582,25.544,25.6201,103229.0
2023-10-25 10:50:00,26.92,26.93,26.87,26.91,65413.0,25.6106,25.6201,25.563,25.6011,65413.0
2023-10-25 10:55:00,26.9,26.92,26.88,26.9,70708.0,25.5916,25.6106,25.5725,25.5916,70708.0
2023-10-25 11:00:00,26.9,26.96,26.88,26.94,67643.0,25.5916,25.6487,25.5725,25.6296,67643.0
2023-10-25 11:05:00,26.94,26.99,26.89,26.92,49882.0,25.6296,25.6772,25.5821,25.6106,49882.0
2023-10-25 11:10:00,26.92,26.94,26.86,26.89,71676.0,25.6106,25.6296,25.5535,25.5821,71676.0
2023-10-25 11:15:00,26.89,26.91,26.85,26.89,68762.0,25.5821,25.6011,25.544,25.5821,68762.0
2023-10-25 11:20:00,26.89,26.9,26.84,26.87,86915.0,25.5821,25.5916,25.5345,25.563,86915.0
2023-10-25 11:25:00,26.88,26.92,26.84,26.9,93532.0,25.5725,25.6106,25.5345,25.5916,93532.0
2023-10-25 11:30:00,26.91,26.91,26.86,26.87,57402.0,25.6011,25.6011,25.5535,25.563,57402.0
2023-10-25 11:35:00,26.87,26.88,26.77,26.83,71467.0,25.563,25.5725,25.4679,25.525,71467.0
2023-10-25 11:40:00,26.82,26.83,26.76,26.78,74669.0,25.5155,25.525,25.4584,25.4774,74669.0
2023-10-25 11:45:00,26.78,26.79,26.71,26.75,60079.0,25.4774,25.4869,25.4108,25.4489,60079.0
2023-10-25 11:50:00,26.75,26.76,26.71,26.71,102466.0,25.4489,25.4584,25.4108,25.4108,102466.0
2023-10-25 11:55:00,26.71,26.73,26.67,26.68,27081.0,25.4108,25.4298,25.3728,25.3823,27081.0
2023-10-25 12:00:00,26.68,26.68,26.62,26.62,30464.0,25.3823,25.3823,25.3252,25.3252,30464.0
2023-10-25 12:05:00,26.62,26.65,26.61,26.64,40143.0,25.3252,25.3537,25.3157,25.3442,40143.0
2023-10-25 12:10:00,26.64,26.67,26.57,26.61,76485.0,25.3442,25.3728,25.2776,25.3157,76485.0
2023-10-25 12:15:00,26.62,26.62,26.6,26.61,24219.0,25.3252,25.3252,25.3062,25.3157,24219.0
2023-10-25 12:20:00,26.61,26.65,26.58,26.63,42666.0,25.3157,25.3537,25.2871,25.3347,42666.0
2023-10-25 12:25:00,26.63,26.69,26.62,26.69,41530.0,25.3347,25.3918,25.3252,25.3918,41530.0
2023-10-25 12:30:00,26.68,26.7,26.66,26.7,37250.0,25.3823,25.4013,25.3632,25.4013,37250.0
2023-10-25 12:35:00,26.7,26.72,26.67,26.69,43345.0,25.4013,25.4203,25.3728,25.3918,43345.0
2023-10-25 12:40:00,26.69,26.7,26.65,26.7,67372.0,25.3918,25.4013,25.3537,25.4013,67372.0
2023-10-25 12:45:00,26.7,26.7,26.64,26.66,27244.0,25.4013,25.4013,25.3442,25.3632,27244.0
2023-10-25 12:50:00,26.66,26.67,26.65,26.66,30640.0,25.3632,25.3728,25.3537,25.3632,30640.0
2023-10-25 12:55:00,26.65,26.66,26.62,26.63,83998.0,25.3537,25.3632,25.3252,25.3347,83998.0
2023-10-25 13:00:00,26.62,26.65,26.58,26.59,42198.0,25.3252,25.3537,25.2871,25.2967,42198.0
2023-10-25 13:05:00,26.6,26.61,26.55,26.58,39411.0,25.3062,25.3157,25.2586,25.2871,39411.0
2023-10-25 13:10:00,26.58,26.61,26.55,26.6,45063.0,25.2871,25.3157,25.2586,25.3062,45063.0
2023-10-25 13:15:00,26.6,26.61,26.55,26.6,48364.0,25.3062,25.3157,25.2586,25.3062,48364.0
2023-10-25 13:20:00,26.59,26.6,26.56,26.59,28596.0,25.2967,25.3062,25.2681,25.2967,28596.0
2023-10-25 13:25:00,26.59,26.64,26.57,26.62,56597.0,25.2967,25.3442,25.2776,25.3252,56597.0
2023-10-25 13:30:00,26.62,26.62,26.59,26.62,28549.0,25.3252,25.3252,25.2967,25.3252,28549.0
2023-10-25 13:35:00,26.61,26.64,26.59,26.6,28873.0,25.3157,25.3442,25.2967,25.3062,28873.0
2023-10-25 13:40:00,26.6,26.62,26.59,26.61,36104.0,25.3062,25.3252,25.2967,25.3157,36104.0
2023-10-25 13:45:00,26.61,26.62,26.57,26.57,18133.0,25.3157,25.3252,25.2776,25.2776,18133.0
2023-10-25 13:50:00,26.56,26.57,26.54,26.55,28535.0,25.2681,25.2776,25.2491,25.2586,28535.0
2023-10-25 13:55:00,26.56,26.58,26.55,26.58,29136.0,25.2681,25.2871,25.2586,25.2871,29136.0
2023-10-25 14:00:00,26.58,26.62,26.57,26.58,26707.0,25.2871,25.3252,25.2776,25.2871,26707.0
2023-10-25 14:05:00,26.59,26.59,26.55,26.55,17058.0,25.2967,25.2967,25.2586,25.2586,17058.0
2023-10-25 14:10:00,26.55,26.6,26.55,26.6,34688.0,25.2586,25.3062,25.2586,25.3062,34688.0
2023-10-25 14:15:00,26.6,26.65,26.59,26.63,30905.0,25.3062,25.3537,25.2967,25.3347,30905.0
2023-10-25 14:20:00,26.63,26.64,26.62,26.63,16562.0,25.3347,25.3442,25.3252,25.3347,16562.0
2023-10-25 14:25:00,26.62,26.64,26.61,26.62,37986.0,25.3252,25.3442,25.3157,25.3252,37986.0
2023-10-25 14:30:00,26.63,26.64,26.6,26.62,31385.0,25.3347,25.3442,25.3062,25.3252,31385.0
2023-10-25 14:35:00,26.62,26.62,26.58,26.6,21492.0,25.3252,25.3252,25.2871,25.3062,21492.0
2023-10-25 14:40:00,26.61,26.61,26.57,26.6,25151.0,25.3157,25.3157,25.2776,25.3062,25151.0
2023-10-25 14:45:00,26.6,26.63,26.59,26.63,16809.0,25.3062,25.3347,25.2967,25.3347,16809.0
2023-10-25 14:50:00,26.63,26.68,26.62,26.67,27057.0,25.3347,25.3823,25.3252,25.3728,27057.0
2023-10-25 14:55:00,26.68,26.7,26.65,26.65,33605.0,25.3823,25.4013,25.3537,25.3537,33605.0
2023-10-25 15:00:00,26.66,26.67,26.63,26.66,32558.0,25.3632,25.3728,25.3347,25.3632,32558.0
2023-10-25 15:05:00,26.67,26.71,26.65,26.7,43546.0,25.3728,25.4108,25.3537,25.4013,43546.0
2023-10-25 15:10:00,26.7,26.72,26.69,26.71,40145.0,25.4013,25.4203,25.3918,25.4108,40145.0
2023-10-25 15:15:00,26.71,26.77,26.71,26.76,56588.0,25.4108,25.4679,25.4108,25.4584,56588.0
2023-10-25 15:20:00,26.77,26.81,26.76,26.8,35476.0,25.4679,25.506,25.4584,25.4964,35476.0
2023-10-25 15:25:00,26.8,26.82,26.77,26.8,39014.0,25.4964,25.5155,25.4679,25.4964,39014.0
2023-10-25 15:30:00,26.8,26.84,26.78,26.84,54094.0,25.4964,25.5345,25.4774,25.5345,54094.0
2023-10-25 15:35:00,26.83,26.85,26.81,26.83,75826.0,25.525,25.544,25.506,25.525,75826.0
2023-10-25 15:40:00,26.83,26.83,26.8,26.82,73004.0,25.525,25.525,25.4964,25.5155,73004.0
2023-10-25 15:45:00,26.82,26.84,26.8,26.84,124085.0,25.5155,25.5345,25.4964,25.5345,124085.0
2023-10-25 15:50:00,26.83,26.84,26.79,26.82,185475.0,25.525,25.5345,25.4869,25.5155,185475.0
2023-10-25 15:55:00,26.82,26.83,26.76,26.78,457158.0,25.5155,25.525,25.4584,25.4774,457158.0
2023-10-26 09:30:00,26.87,27.08,26.8,27.08,99319.0,25.563,25.7628,25.4964,25.7628,99319.0
2023-10-26 09:35:00,27.08,27.13,27.04,27.09,27732.0,25.7628,25.8104,25.7248,25.7723,27732.0
2023-10-26 09:40:00,27.11,27.24,27.09,27.2,33723.0,25.7914,25.915,25.7723,25.877,33723.0
2023-10-26 09:45:00,27.22,27.25,27.16,27.19,34078.0,25.896,25.9245,25.8389,25.8675,34078.0
2023-10-26 09:50:00,27.19,27.23,27.15,27.18,25667.0,25.8675,25.9055,25.8294,25.858,25667.0
2023-10-26 09:55:00,27.21,27.21,27.08,27.08,32538.0,25.8865,25.8865,25.7628,25.7628,32538.0
2023-10-26 10:00:00,27.1,27.1,26.96,26.97,23520.0,25.7818,25.7818,25.6487,25.6582,23520.0
2023-10-26 10:05:00,26.97,27.0,26.91,26.98,50081.0,25.6582,25.6867,25.6011,25.6677,50081.0
2023-10-26 10:10:00,26.98,27.09,26.98,27.06,29954.0,25.6677,25.7723,25.6677,25.7438,29954.0
2023-10-26 10:15:00,27.06,27.07,26.99,27.0,22630.0,25.7438,25.7533,25.6772,25.6867,22630.0
2023-10-26 10:20:00,27.0,27.02,26.95,27.01,42745.0,25.6867,25.7057,25.6391,25.6962,42745.0
2023-10-26 10:25:00,27.01,27.09,27.01,27.05,26508.0,25.6962,25.7723,25.6962,25.7343,26508.0
2023-10-26 10:30:00,27.05,27.06,26.98,27.02,25682.0,25.7343,25.7438,25.6677,25.7057,25682.0
2023-10-26 10:35:00,27.02,27.03,26.95,27.0,33099.0,25.7057,25.7152,25.6391,25.6867,33099.0
2023-10-26 10:40:00,26.99,27.03,26.98,27.02,19336.0,25.6772,25.7152,25.6677,25.7057,19336.0
2023-10-26 10:45:00,27.01,27.09,26.98,27.09,35701.0,25.6962,25.7723,25.6677,25.7723,35701.0
2023-10-26 10:50:00,27.08,27.13,27.07,27.11,24333.0,25.7628,25.8104,25.7533,25.7914,24333.0
2023-10-26 10:55:00,27.11,27.11,27.06,27.06,17803.0,25.7914,25.7914,25.7438,25.7438,17803.0
2023-10-26 11:00:00,27.07,27.12,27.06,27.07,15074.0,25.7533,25.8009,25.7438,25.7533,15074.0
2023-10-26 11:05:00,27.08,27.09,27.05,27.09,19469.0,25.7628,25.7723,25.7343,25.7723,19469.0
2023-10-26 11:10:00,27.1,27.12,27.07,27.09,32246.0,25.7818,25.8009,25.7533,25.7723,32246.0
2023-10-26 11:15:00,27.1,27.17,27.09,27.14,40411.0,25.7818,25.8484,25.7723,25.8199,40411.0
2023-10-26 11:20:00,27.13,27.21,27.13,27.18,41663.0,25.8104,25.8865,25.8104,25.858,41663.0
2023-10-26 11:25:00,27.18,27.22,27.16,27.2,45950.0,25.858,25.896,25.8389,25.877,45950.0
2023-10-26 11:30:00,27.2,27.2,27.13,27.13,16307.0,25.877,25.877,25.8104,25.8104,16307.0
2023-10-26 11:35:00,27.12,27.17,27.11,27.14,14378.0,25.8009,25.8484,25.7914,25.8199,14378.0
2023-10-26 11:40:00,27.14,27.14,27.05,27.1,20848.0,25.8199,25.8199,25.7343,25.7818,20848.0
2023-10-26 11:45:00,27.1,27.15,27.09,27.14,18561.0,25.7818,25.8294,25.7723,25.8199,18561.0
2023-10-26 11:50:00,27.14,27.17,27.12,27.13,19413.0,25.8199,25.8484,25.8009,25.8104,19413.0
2023-10-26 11:55:00,27.13,27.14,27.1,27.11,18066.0,25.8104,25.8199,25.7818,25.7914,18066.0
2023-10-26 12:00:00,27.11,27.11,27.06,27.07,16200.0,25.7914,25.7914,25.7438,25.7533,16200.0
2023-10-26 12:05:00,27.07,27.07,27.04,27.05,22222.0,25.7533,25.7533,25.7248,25.7343,22222.0
2023-10-26 12:10:00,27.04,27.07,27.0,27.04,56188.0,25.7248,25.7533,25.6867,25.7248,56188.0
2023-10-26 12:15:00,27.05,27.05,27.0,27.01,28221.0,25.7343,25.7343,25.6867,25.6962,28221.0
2023-10-26 12:20:00,27.02,27.05,27.0,27.03,18476.0,25.7057,25.7343,25.6867,25.7152,18476.0
2023-10-26 12:25:00,27.03,27.08,27.02,27.08,38853.0,25.7152,25.7628,25.7057,25.7628,38853.0
2023-10-26 12:30:00,27.08,27.1,27.07,27.1,12055.0,25.7628,25.7818,25.7533,25.7818,12055.0
2023-10-26 12:35:00,27.09,27.14,27.06,27.09,103733.0,25.7723,25.8199,25.7438,25.7723,103733.0
2023-10-26 12:40:00,27.08,27.15,27.08,27.08,34792.0,25.7628,25.8294,25.7628,25.7628,34792.0
2023-10-26 12:45:00,27.09,27.11,27.08,27.11,18809.0,25.7723,25.7914,25.7628,25.7914,18809.0
2023-10-26 12:50:00,27.11,27.14,27.1,27.11,15313.0,25.7914,25.8199,25.7818,25.7914,15313.0
2023-10-26 12:55:00,27.12,27.14,27.09,27.09,22301.0,25.8009,25.8199,25.7723,25.7723,22301.0
2023-10-26 13:00:00,27.08,27.17,27.06,27.13,22602.0,25.7628,25.8484,25.7438,25.8104,22602.0
2023-10-26 13:05:00,27.11,27.14,27.1,27.12,14159.0,25.7914,25.8199,25.7818,25.8009,14159.0
2023-10-26 13:10:00,27.12,27.14,27.09,27.14,13202.0,25.8009,25.8199,25.7723,25.8199,13202.0
2023-10-26 13:15:00,27.14,27.16,27.13,27.16,13755.0,25.8199,25.8389,25.8104,25.8389,13755.0
2023-10-26 13:20:00,27.16,27.16,27.1,27.1,41696.0,25.8389,25.8389,25.7818,25.7818,41696.0
2023-10-26 13:25:00,27.11,27.11,27.08,27.09,22370.0,25.7914,25.7914,25.7628,25.7723,22370.0
2023-10-26 13:30:00,27.09,27.1,27.05,27.09,22934.0,25.7723,25.7818,25.7343,25.7723,22934.0
2023-10-26 13:35:00,27.1,27.12,27.09,27.1,25466.0,25.7818,25.8009,25.7723,25.7818,25466.0
2023-10-26 13:40:00,27.1,27.17,27.1,27.16,20781.0,25.7818,25.8484,25.7818,25.8389,20781.0
2023-10-26 13:45:00,27.16,27.17,27.13,27.14,41497.0,25.8389,25.8484,25.8104,25.8199,41497.0
2023-10-26 13:50:00,27.14,27.14,27.1,27.13,25472.0,25.8199,25.8199,25.7818,25.8104,25472.0
2023-10-26 13:55:00,27.13,27.14,27.1,27.1,11068.0,25.8104,25.8199,25.7818,25.7818,11068.0
2023-10-26 14:00:00,27.11,27.13,27.06,27.07,30302.0,25.7914,25.8104,25.7438,25.7533,30302.0
2023-10-26 14:05:00,27.07,27.09,27.06,27.08,37894.0,25.7533,25.7723,25.7438,25.7628,37894.0
2023-10-26 14:10:00,27.08,27.13,27.08,27.13,28583.0,25.7628,25.8104,25.7628,25.8104,28583.0
2023-10-26 14:15:00,27.13,27.14,27.1,27.11,17180.0,25.8104,25.8199,25.7818,25.7914,17180.0
2023-10-26 14:20:00,27.11,27.12,27.08,27.09,17114.0,25.7914,25.8009,25.7628,25.7723,17114.0
2023-10-26 14:25:00,27.09,27.1,27.06,27.09,24726.0,25.7723,25.7818,25.7438,25.7723,24726.0
2023-10-26 14:30:00,27.09,27.13,27.06,27.12,40336.0,25.7723,25.8104,25.7438,25.8009,40336.0
2023-10-26 14:35:00,27.12,27.14,27.08,27.13,36100.0,25.8009,25.8199,25.7628,25.8104,36100.0
2023-10-26 14:40:00,27.13,27.17,27.11,27.13,26690.0,25.8104,25.8484,25.7914,25.8104,26690.0
2023-10-26 14:45:00,27.13,27.15,27.12,27.13,16065.0,25.8104,25.8294,25.8009,25.8104,16065.0
2023-10-26 14:50:00,27.13,27.15,27.12,27.14,27860.0,25.8104,25.8294,25.8009,25.8199,27860.0
2023-10-26 14:55:00,27.15,27.17,27.14,27.16,22266.0,25.8294,25.8484,25.8199,25.8389,22266.0
2023-10-26 15:00:00,27.16,27.18,27.13,27.15,27453.0,25.8389,25.858,25.8104,25.8294,27453.0
2023-10-26 15:05:00,27.15,27.16,27.11,27.12,17842.0,25.8294,25.8389,25.7914,25.8009,17842.0
2023-10-26 15:10:00,27.12,27.12,27.06,27.07,31255.0,25.8009,25.8009,25.7438,25.7533,31255.0
2023-10-26 15:15:00,27.07,27.08,27.04,27.05,45628.0,25.7533,25.7628,25.7248,25.7343,45628.0
2023-10-26 15:20:00,27.05,27.07,27.0,27.04,28807.0,25.7343,25.7533,25.6867,25.7248,28807.0
2023-10-26 15:25:00,27.04,27.04,27.0,27.01,31567.0,25.7248,25.7248,25.6867,25.6962,31567.0
2023-10-26 15:30:00,27.0,27.02,26.98,27.0,42266.0,25.6867,25.7057,25.6677,25.6867,42266.0
2023-10-26 15:35:00,27.0,27.0,26.91,26.93,42986.0,25.6867,25.6867,25.6011,25.6201,42986.0
2023-10-26 15:40:00,26.93,26.93,26.89,26.89,45189.0,25.6201,25.6201,25.5821,25.5821,45189.0
2023-10-26 15:45:00,26.89,26.92,26.86,26.92,72810.0,25.5821,25.6106,25.5535,25.6106,72810.0
2023-10-26 15:50:00,26.92,26.94,26.9,26.9,124415.0,25.6106,25.6296,25.5916,25.5916,124415.0
2023-10-26 15:55:00,26.91,26.94,26.89,26.93,271684.0,25.6011,25.6296,25.5821,25.6201,271684.0
2023-10-27 09:30:00,26.98,27.07,26.95,26.97,104369.0,25.6677,25.7533,25.6391,25.6582,104369.0
2023-10-27 09:35:00,26.98,26.98,26.82,26.85,27361.0,25.6677,25.6677,25.5155,25.544,27361.0
2023-10-27 09:40:00,26.86,26.86,26.79,26.83,35926.0,25.5535,25.5535,25.4869,25.525,35926.0
2023-10-27 09:45:00,26.83,26.86,26.79,26.79,37471.0,25.525,25.5535,25.4869,25.4869,37471.0
2023-10-27 09:50:00,26.8,26.81,26.74,26.79,34661.0,25.4964,25.506,25.4394,25.4869,34661.0
2023-10-27 09:55:00,26.77,26.78,26.71,26.77,35408.0,25.4679,25.4774,25.4108,25.4679,35408.0
2023-10-27 10:00:00,26.76,26.77,26.68,26.76,43842.0,25.4584,25.4679,25.3823,25.4584,43842.0
2023-10-27 10:05:00,26.75,26.77,26.71,26.74,67070.0,25.4489,25.4679,25.4108,25.4394,67070.0
2023-10-27 10:10:00,26.75,26.81,26.73,26.81,44291.0,25.4489,25.506,25.4298,25.506,44291.0
2023-10-27 10:15:00,26.81,26.81,26.74,26.75,15433.0,25.506,25.506,25.4394,25.4489,15433.0
2023-10-27 10:20:00,26.75,26.83,26.75,26.78,29819.0,25.4489,25.525,25.4489,25.4774,29819.0
2023-10-27 10:25:00,26.78,26.83,26.78,26.8,17176.0,25.4774,25.525,25.4774,25.4964,17176.0
2023-10-27 10:30:00,26.8,26.81,26.75,26.8,21007.0,25.4964,25.506,25.4489,25.4964,21007.0
2023-10-27 10:35:00,26.79,26.84,26.78,26.8,24362.0,25.4869,25.5345,25.4774,25.4964,24362.0
2023-10-27 10:40:00,26.8,26.8,26.76,26.79,29869.0,25.4964,25.4964,25.4584,25.4869,29869.0
2023-10-27 10:45:00,26.8,26.86,26.8,26.84,69355.0,25.4964,25.5535,25.4964,25.5345,69355.0
2023-10-27 10:50:00,26.84,26.88,26.83,26.86,17307.0,25.5345,25.5725,25.525,25.5535,17307.0
2023-10-27 10:55:00,26.86,26.88,26.84,26.86,15241.0,25.5535,25.5725,25.5345,25.5535,15241.0
2023-10-27 11:00:00,26.87,26.87,26.77,26.78,12846.0,25.563,25.563,25.4679,25.4774,12846.0
2023-10-27 11:05:00,26.77,26.84,26.76,26.82,23473.0,25.4679,25.5345,25.4584,25.5155,23473.0
2023-10-27 11:10:00,26.81,26.81,26.77,26.79,29995.0,25.506,25.506,25.4679,25.4869,29995.0
2023-10-27 11:15:00,26.8,26.82,26.79,26.79,26003.0,25.4964,25.5155,25.4869,25.4869,26003.0
2023-10-27 11:20:00,26.8,26.85,26.79,26.85,18835.0,25.4964,25.544,25.4869,25.544,18835.0
2023-10-27 11:25:00,26.84,26.84,26.78,26.79,22368.0,25.5345,25.5345,25.4774,25.4869,22368.0
2023-10-27 11:30:00,26.79,26.79,26.72,26.73,50782.0,25.4869,25.4869,25.4203,25.4298,50782.0
2023-10-27 11:35:00,26.73,26.76,26.71,26.74,22827.0,25.4298,25.4584,25.4108,25.4394,22827.0
2023-10-27 11:40:00,26.74,26.74,26.7,26.71,29797.0,25.4394,25.4394,25.4013,25.4108,29797.0
2023-10-27 11:45:00,26.71,26.71,26.67,26.7,20133.0,25.4108,25.4108,25.3728,25.4013,20133.0
2023-10-27 11:50:00,26.69,26.72,26.68,26.68,28571.0,25.3918,25.4203,25.3823,25.3823,28571.0
2023-10-27 11:55:00,26.68,26.71,26.67,26.71,21348.0,25.3823,25.4108,25.3728,25.4108,21348.0
2023-10-27 12:00:00,26.7,26.71,26.63,26.65,20918.0,25.4013,25.4108,25.3347,25.3537,20918.0
2023-10-27 12:05:00,26.66,26.7,26.65,26.68,22810.0,25.3632,25.4013,25.3537,25.3823,22810.0
2023-10-27 12:10:00,26.67,26.69,26.66,26.69,17909.0,25.3728,25.3918,25.3632,25.3918,17909.0
2023-10-27 12:15:00,26.68,26.71,26.67,26.7,12829.0,25.3823,25.4108,25.3728,25.4013,12829.0
2023-10-27 12:20:00,26.7,26.7,26.65,26.66,19148.0,25.4013,25.4013,25.3537,25.3632,19148.0
2023-10-27 12:25:00,26.66,26.67,26.62,26.65,20555.0,25.3632,25.3728,25.3252,25.3537,20555.0
2023-10-27 12:30:00,26.66,26.68,26.65,26.68,16239.0,25.3632,25.3823,25.3537,25.3823,16239.0
2023-10-27 12:35:00,26.67,26.71,26.66,26.7,13961.0,25.3728,25.4108,25.3632,25.4013,13961.0
2023-10-27 12:40:00,26.7,26.71,26.67,26.68,16171.0,25.4013,25.4108,25.3728,25.3823,16171.0
2023-10-27 12:45:00,26.68,26.69,26.66,26.66,17357.0,25.3823,25.3918,25.3632,25.3632,17357.0
2023-10-27 12:50:00,26.67,26.67,26.64,26.64,14860.0,25.3728,25.3728,25.3442,25.3442,14860.0
2023-10-27 12:55:00,26.64,26.68,26.63,26.68,29353.0,25.3442,25.3823,25.3347,25.3823,29353.0
2023-10-27 13:00:00,26.68,26.74,26.68,26.71,28745.0,25.3823,25.4394,25.3823,25.4108,28745.0
2023-10-27 13:05:00,26.71,26.71,26.62,26.63,19047.0,25.4108,25.4108,25.3252,25.3347,19047.0
2023-10-27 13:10:00,26.63,26.67,26.61,26.64,23434.0,25.3347,25.3728,25.3157,25.3442,23434.0
2023-10-27 13:15:00,26.63,26.64,26.59,26.62,43594.0,25.3347,25.3442,25.2967,25.3252,43594.0
2023-10-27 13:20:00,26.62,26.63,26.58,26.63,59415.0,25.3252,25.3347,25.2871,25.3347,59415.0
2023-10-27 13:25:00,26.63,26.67,26.62,26.63,28451.0,25.3347,25.3728,25.3252,25.3347,28451.0
2023-10-27 13:30:00,26.63,26.64,26.57,26.59,27565.0,25.3347,25.3442,25.2776,25.2967,27565.0
2023-10-27 13:35:00,26.58,26.59,26.53,26.54,24132.0,25.2871,25.2967,25.2396,25.2491,24132.0
2023-10-27 13:40:00,26.54,26.59,26.52,26.58,42020.0,25.2491,25.2967,25.2301,25.2871,42020.0
2023-10-27 13:45:00,26.58,26.58,26.55,26.55,20228.0,25.2871,25.2871,25.2586,25.2586,20228.0
2023-10-27 13:50:00,26.55,26.6,26.55,26.55,18800.0,25.2586,25.3062,25.2586,25.2586,18800.0
2023-10-27 13:55:00,26.56,26.59,26.55,26.59,15007.0,25.2681,25.2967,25.2586,25.2967,15007.0
2023-10-27 14:00:00,26.58,26.59,26.56,26.58,22430.0,25.2871,25.2967,25.2681,25.2871,22430.0
2023-10-27 14:05:00,26.58,26.6,26.54,26.59,35486.0,25.2871,25.3062,25.2491,25.2967,35486.0
2023-10-27 14:10:00,26.59,26.62,26.59,26.6,17012.0,25.2967,25.3252,25.2967,25.3062,17012.0
2023-10-27 14:15:00,26.6,26.65,26.59,26.61,33028.0,25.3062,25.3537,25.2967,25.3157,33028.0
2023-10-27 14:20:00,26.61,26.61,26.53,26.55,46294.0,25.3157,25.3157,25.2396,25.2586,46294.0
2023-10-27 14:25:00,26.55,26.56,26.53,26.53,43769.0,25.2586,25.2681,25.2396,25.2396,43769.0
2023-10-27 14:30:00,26.53,26.61,26.53,26.6,69959.0,25.2396,25.3157,25.2396,25.3062,69959.0
2023-10-27 14:35:00,26.59,26.62,26.57,26.59,39227.0,25.2967,25.3252,25.2776,25.2967,39227.0
2023-10-27 14:40:00,26.59,26.6,26.55,26.6,48452.0,25.2967,25.3062,25.2586,25.3062,48452.0
2023-10-27 14:45:00,26.6,26.61,26.54,26.55,41644.0,25.3062,25.3157,25.2491,25.2586,41644.0
2023-10-27 14:50:00,26.55,26.56,26.52,26.53,25470.0,25.2586,25.2681,25.2301,25.2396,25470.0
2023-10-27 14:55:00,26.54,26.54,26.48,26.51,73700.0,25.2491,25.2491,25.192,25.2205,73700.0
2023-10-27 15:00:00,26.5,26.54,26.49,26.52,41822.0,25.211,25.2491,25.2015,25.2301,41822.0
2023-10-27 15:05:00,26.51,26.53,26.49,26.51,54802.0,25.2205,25.2396,25.2015,25.2205,54802.0
2023-10-27 15:10:00,26.5,26.53,26.48,26.52,55395.0,25.211,25.2396,25.192,25.2301,55395.0
2023-10-27 15:15:00,26.5,26.52,26.48,26.5,47640.0,25.211,25.2301,25.192,25.211,47640.0
2023-10-27 15:20:00,26.52,26.54,26.49,26.54,28117.0,25.2301,25.2491,25.2015,25.2491,28117.0
2023-10-27 15:25:00,26.54,26.59,26.53,26.59,34621.0,25.2491,25.2967,25.2396,25.2967,34621.0
2023-10-27 15:30:00,26.59,26.62,26.54,26.54,60357.0,25.2967,25.3252,25.2491,25.2491,60357.0
2023-10-27 15:35:00,26.54,26.55,26.52,26.54,50504.0,25.2491,25.2586,25.2301,25.2491,50504.0
2023-10-27 15:40:00,26.53,26.57,26.53,26.55,55675.0,25.2396,25.2776,25.2396,25.2586,55675.0
2023-10-27 15:45:00,26.55,26.58,26.52,26.57,67381.0,25.2586,25.2871,25.2301,25.2776,67381.0
2023-10-27 15:50:00,26.58,26.59,26.55,26.57,109326.0,25.2871,25.2967,25.2586,25.2776,109326.0
2023-10-27 15:55:00,26.57,26.62,26.56,26.59,328511.0,25.2776,25.3252,25.2681,25.2967,328511.0
2023-10-30 09:30:00,26.76,26.88,26.75,26.76,65351.0,25.4584,25.5725,25.4489,25.4584,65351.0
2023-10-30 09:35:00,26.77,26.78,26.72,26.75,22647.0,25.4679,25.4774,25.4203,25.4489,22647.0
2023-10-30 09:40:00,26.75,26.77,26.69,26.76,29397.0,25.4489,25.4679,25.3918,25.4584,29397.0
2023-10-30 09:45:00,26.77,26.77,26.61,26.63,17766.0,25.4679,25.4679,25.3157,25.3347,17766.0
2023-10-30 09:50:00,26.62,26.62,26.5,26.53,23225.0,25.3252,25.3252,25.211,25.2396,23225.0
2023-10-30 09:55:00,26.54,26.54,26.44,26.5,65890.0,25.2491,25.2491,25.1539,25.211,65890.0
2023-10-30 10:00:00,26.5,26.52,26.45,26.46,71026.0,25.211,25.2301,25.1635,25.173,71026.0
2023-10-30 10:05:00,26.46,26.47,26.41,26.45,33744.0,25.173,25.1825,25.1254,25.1635,33744.0
2023-10-30 10:10:00,26.46,26.49,26.45,26.46,20243.0,25.173,25.2015,25.1635,25.173,20243.0
2023-10-30 10:15:00,26.46,26.48,26.4,26.44,21042.0,25.173,25.192,25.1159,25.1539,21042.0
2023-10-30 10:20:00,26.44,26.44,26.37,26.41,19120.0,25.1539,25.1539,25.0874,25.1254,19120.0
2023-10-30 10:25:00,26.4,26.47,26.4,26.46,30985.0,25.1159,25.1825,25.1159,25.173,30985.0
2023-10-30 10:30:00,26.45,26.47,26.41,26.46,25777.0,25.1635,25.1825,25.1254,25.173,25777.0
2023-10-30 10:35:00,26.46,26.5,26.46,26.48,14514.0,25.173,25.211,25.173,25.192,14514.0
2023-10-30 10:40:00,26.49,26.49,26.45,26.45,18213.0,25.2015,25.2015,25.1635,25.1635,18213.0
2023-10-30 10:45:00,26.45,26.54,26.44,26.53,32538.0,25.1635,25.2491,25.1539,25.2396,32538.0
2023-10-30 10:50:00,26.54,26.57,26.53,26.55,16828.0,25.2491,25.2776,25.2396,25.2586,16828.0
2023-10-30 10:55:00,26.56,26.56,26.51,26.54,23276.0,25.2681,25.2681,25.2205,25.2491,23276.0
2023-10-30 11:00:00,26.54,26.59,26.54,26.59,23381.0,25.2491,25.2967,25.2491,25.2967,23381.0
2023-10-30 11:05:00,26.59,26.63,26.58,26.6,23225.0,25.2967,25.3347,25.2871,25.3062,23225.0
2023-10-30 11:10:00,26.61,26.65,26.6,26.64,54352.0,25.3157,25.3537,25.3062,25.3442,54352.0
2023-10-30 11:15:00,26.64,26.65,26.59,26.61,49948.0,25.3442,25.3537,25.2967,25.3157,49948.0
2023-10-30 11:20:00,26.61,26.61,26.55,26.57,15422.0,25.3157,25.3157,25.2586,25.2776,15422.0
2023-10-30 11:25:00,26.57,26.6,26.55,26.6,62593.0,25.2776,25.3062,25.2586,25.3062,62593.0
2023-10-30 11:30:00,26.6,26.62,26.59,26.61,17654.0,25.3062,25.3252,25.2967,25.3157,17654.0
2023-10-30 11:35:00,26.61,26.62,26.57,26.58,33945.0,25.3157,25.3252,25.2776,25.2871,33945.0
2023-10-30 11:40:00,26.58,26.59,26.54,26.58,21467.0,25.2871,25.2967,25.2491,25.2871,21467.0
2023-10-30 11:45:00,26.57,26.6,26.56,26.58,27228.0,25.2776,25.3062,25.2681,25.2871,27228.0
2023-10-30 11:50:00,26.58,26.6,26.57,26.6,19332.0,25.2871,25.3062,25.2776,25.3062,19332.0
2023-10-30 11:55:00,26.6,26.61,26.57,26.58,18329.0,25.3062,25.3157,25.2776,25.2871,18329.0
2023-10-30 12:00:00,26.59,26.61,26.57,26.6,8220.0,25.2967,25.3157,25.2776,25.3062,8220.0
2023-10-30 12:05:00,26.61,26.61,26.56,26.58,16568.0,25.3157,25.3157,25.2681,25.2871,16568.0
2023-10-30 12:10:00,26.58,26.61,26.57,26.6,11980.0,25.2871,25.3157,25.2776,25.3062,11980.0
2023-10-30 12:15:00,26.6,26.62,26.59,26.59,8659.0,25.3062,25.3252,25.2967,25.2967,8659.0
2023-10-30 12:20:00,26.6,26.61,26.58,26.6,11511.0,25.3062,25.3157,25.2871,25.3062,11511.0
2023-10-30 12:25:00,26.6,26.6,26.56,26.57,14216.0,25.3062,25.3062,25.2681,25.2776,14216.0
2023-10-30 12:30:00,26.57,26.61,26.57,26.61,35406.0,25.2776,25.3157,25.2776,25.3157,35406.0
2023-10-30 12:35:00,26.61,26.64,26.58,26.6,14917.0,25.3157,25.3442,25.2871,25.3062,14917.0
2023-10-30 12:40:00,26.6,26.6,26.56,26.58,13086.0,25.3062,25.3062,25.2681,25.2871,13086.0
2023-10-30 12:45:00,26.57,26.6,26.55,26.58,43058.0,25.2776,25.3062,25.2586,25.2871,43058.0
2023-10-30 12:50:00,26.58,26.6,26.57,26.59,24745.0,25.2871,25.3062,25.2776,25.2967,24745.0
2023-10-30 12:55:00,26.59,26.6,26.57,26.57,21150.0,25.2967,25.3062,25.2776,25.2776,21150.0
2023-10-30 13:00:00,26.58,26.62,26.58,26.62,12800.0,25.2871,25.3252,25.2871,25.3252,12800.0
2023-10-30 13:05:00,26.62,26.63,26.61,26.63,8237.0,25.3252,25.3347,25.3157,25.3347,8237.0
2023-10-30 13:10:00,26.63,26.65,26.61,26.64,13340.0,25.3347,25.3537,25.3157,25.3442,13340.0
2023-10-30 13:15:00,26.65,26.66,26.64,26.64,11633.0,25.3537,25.3632,25.3442,25.3442,11633.0
2023-10-30 13:20:00,26.65,26.69,26.64,26.69,13129.0,25.3537,25.3918,25.3442,25.3918,13129.0
2023-10-30 13:25:00,26.69,26.73,26.67,26.73,53368.0,25.3918,25.4298,25.3728,25.4298,53368.0
2023-10-30 13:30:00,26.73,26.75,26.69,26.7,32126.0,25.4298,25.4489,25.3918,25.4013,32126.0
2023-10-30 13:35:00,26.7,26.72,26.67,26.71,25848.0,25.4013,25.4203,25.3728,25.4108,25848.0
2023-10-30 13:40:00,26.71,26.72,26.68,26.71,36789.0,25.4108,25.4203,25.3823,25.4108,36789.0
2023-10-30 13:45:00,26.71,26.73,26.7,26.71,23433.0,25.4108,25.4298,25.4013,25.4108,23433.0
2023-10-30 13:50:00,26.71,26.76,26.71,26.73,25192.0,25.4108,25.4584,25.4108,25.4298,25192.0
2023-10-30 13:55:00,26.74,26.74,26.72,26.73,16919.0,25.4394,25.4394,25.4203,25.4298,16919.0
2023-10-30 14:00:00,26.73,26.74,26.71,26.72,21139.0,25.4298,25.4394,25.4108,25.4203,21139.0
2023-10-30 14:05:00,26.72,26.73,26.7,26.71,23617.0,25.4203,25.4298,25.4013,25.4108,23617.0
2023-10-30 14:10:00,26.71,26.72,26.68,26.7,48418.0,25.4108,25.4203,25.3823,25.4013,48418.0
2023-10-30 14:15:00,26.7,26.7,26.66,26.68,30303.0,25.4013,25.4013,25.3632,25.3823,30303.0
2023-10-30 14:20:00,26.67,26.72,26.67,26.71,40182.0,25.3728,25.4203,25.3728,25.4108,40182.0
2023-10-30 14:25:00,26.71,26.72,26.69,26.7,26492.0,25.4108,25.4203,25.3918,25.4013,26492.0
2023-10-30 14:30:00,26.7,26.7,26.68,26.68,11798.0,25.4013,25.4013,25.3823,25.3823,11798.0
2023-10-30 14:35:00,26.69,26.73,26.68,26.7,51447.0,25.3918,25.4298,25.3823,25.4013,51447.0
2023-10-30 14:40:00,26.71,26.72,26.7,26.71,15128.0,25.4108,25.4203,25.4013,25.4108,15128.0
2023-10-30 14:45:00,26.71,26.73,26.69,26.7,48776.0,25.4108,25.4298,25.3918,25.4013,48776.0
2023-10-30 14:50:00,26.71,26.71,26.66,26.68,22985.0,25.4108,25.4108,25.3632,25.3823,22985.0
2023-10-30 14:55:00,26.68,26.68,26.66,26.67,44763.0,25.3823,25.3823,25.3632,25.3728,44763.0
2023-10-30 15:00:00,26.69,26.71,26.66,26.68,29779.0,25.3918,25.4108,25.3632,25.3823,29779.0
2023-10-30 15:05:00,26.68,26.7,26.66,26.68,30902.0,25.3823,25.4013,25.3632,25.3823,30902.0
2023-10-30 15:10:00,26.68,26.71,26.66,26.71,26714.0,25.3823,25.4108,25.3632,25.4108,26714.0
2023-10-30 15:15:00,26.71,26.71,26.66,26.71,37474.0,25.4108,25.4108,25.3632,25.4108,37474.0
2023-10-30 15:20:00,26.71,26.72,26.69,26.7,21329.0,25.4108,25.4203,25.3918,25.4013,21329.0
2023-10-30 15:25:00,26.7,26.71,26.67,26.67,29183.0,25.4013,25.4108,25.3728,25.3728,29183.0
2023-10-30 15:30:00,26.68,26.69,26.67,26.68,27189.0,25.3823,25.3918,25.3728,25.3823,27189.0
2023-10-30 15:35:00,26.68,26.72,26.66,26.71,49915.0,25.3823,25.4203,25.3632,25.4108,49915.0
2023-10-30 15:40:00,26.71,26.71,26.68,26.71,79373.0,25.4108,25.4108,25.3823,25.4108,79373.0
2023-10-30 15:45:00,26.71,26.73,26.68,26.71,65785.0,25.4108,25.4298,25.3823,25.4108,65785.0
2023-10-30 15:50:00,26.71,26.73,26.69,26.71,141899.0,25.4108,25.4298,25.3918,25.4108,141899.0
2023-10-30 15:55:00,26.71,26.71,26.65,26.66,385378.0,25.4108,25.4108,25.3537,25.3632,385378.0
2023-10-31 09:30:00,26.72,26.85,26.7,26.85,35773.0,25.4203,25.544,25.4013,25.544,35773.0
2023-10-31 09:35:00,26.83,26.84,26.74,26.77,30607.0,25.525,25.5345,25.4394,25.4679,30607.0
2023-10-31 09:40:00,26.77,26.78,26.73,26.74,32550.0,25.4679,25.4774,25.4298,25.4394,32550.0
2023-10-31 09:45:00,26.74,26.75,26.65,26.72,23434.0,25.4394,25.4489,25.3537,25.4203,23434.0
2023-10-31 09:50:00,26.73,26.74,26.67,26.71,26541.0,25.4298,25.4394,25.3728,25.4108,26541.0
2023-10-31 09:55:00,26.71,26.73,26.68,26.71,21887.0,25.4108,25.4298,25.3823,25.4108,21887.0
2023-10-31 10:00:00,26.71,26.71,26.65,26.67,67590.0,25.4108,25.4108,25.3537,25.3728,67590.0
2023-10-31 10:05:00,26.66,26.7,26.65,26.7,17762.0,25.3632,25.4013,25.3537,25.4013,17762.0
2023-10-31 10:10:00,26.7,26.77,26.7,26.76,33594.0,25.4013,25.4679,25.4013,25.4584,33594.0
2023-10-31 10:15:00,26.76,26.77,26.72,26.75,20057.0,25.4584,25.4679,25.4203,25.4489,20057.0
2023-10-31 10:20:00,26.75,26.76,26.71,26.73,18467.0,25.4489,25.4584,25.4108,25.4298,18467.0
2023-10-31 10:25:00,26.73,26.78,26.73,26.78,15770.0,25.4298,25.4774,25.4298,25.4774,15770.0
2023-10-31 10:30:00,26.78,26.81,26.77,26.78,28281.0,25.4774,25.506,25.4679,25.4774,28281.0
2023-10-31 10:35:00,26.78,26.78,26.74,26.77,23874.0,25.4774,25.4774,25.4394,25.4679,23874.0
2023-10-31 10:40:00,26.77,26.87,26.76,26.87,29504.0,25.4679,25.563,25.4584,25.563,29504.0
2023-10-31 10:45:00,26.87,26.87,26.82,26.83,17917.0,25.563,25.563,25.5155,25.525,17917.0
2023-10-31 10:50:00,26.83,26.88,26.82,26.88,22877.0,25.525,25.5725,25.5155,25.5725,22877.0
2023-10-31 10:55:00,26.89,26.89,26.85,26.87,53549.0,25.5821,25.5821,25.544,25.563,53549.0
2023-10-31 11:00:00,26.87,26.89,26.8,26.84,56450.0,25.563,25.5821,25.4964,25.5345,56450.0
2023-10-31 11:05:00,26.84,26.85,26.8,26.8,39997.0,25.5345,25.544,25.4964,25.4964,39997.0
2023-10-31 11:10:00,26.8,26.81,26.78,26.8,36221.0,25.4964,25.506,25.4774,25.4964,36221.0
2023-10-31 11:15:00,26.8,26.82,26.76,26.78,23473.0,25.4964,25.5155,25.4584,25.4774,23473.0
2023-10-31 11:20:00,26.78,26.81,26.76,26.8,17329.0,25.4774,25.506,25.4584,25.4964,17329.0
2023-10-31 11:25:00,26.8,26.83,26.77,26.78,24082.0,25.4964,25.525,25.4679,25.4774,24082.0
2023-10-31 11:30:00,26.78,26.84,26.77,26.84,29195.0,25.4774,25.5345,25.4679,25.5345,29195.0
2023-10-31 11:35:00,26.84,26.84,26.79,26.81,10821.0,25.5345,25.5345,25.4869,25.506,10821.0
2023-10-31 11:40:00,26.8,26.8,26.75,26.75,16273.0,25.4964,25.4964,25.4489,25.4489,16273.0
2023-10-31 11:45:00,26.75,26.76,26.74,26.75,22422.0,25.4489,25.4584,25.4394,25.4489,22422.0
2023-10-31 11:50:00,26.75,26.78,26.74,26.76,23225.0,25.4489,25.4774,25.4394,25.4584,23225.0
2023-10-31 11:55:00,26.77,26.81,26.77,26.8,23726.0,25.4679,25.506,25.4679,25.4964,23726.0
2023-10-31 12:00:00,26.81,26.82,26.8,26.81,25592.0,25.506,25.5155,25.4964,25.506,25592.0
2023-10-31 12:05:00,26.81,26.83,26.79,26.8,26706.0,25.506,25.525,25.4869,25.4964,26706.0
2023-10-31 12:10:00,26.8,26.81,26.75,26.75,13027.0,25.4964,25.506,25.4489,25.4489,13027.0
2023-10-31 12:15:00,26.76,26.76,26.69,26.69,60822.0,25.4584,25.4584,25.3918,25.3918,60822.0
2023-10-31 12:20:00,26.69,26.73,26.67,26.7,31939.0,25.3918,25.4298,25.3728,25.4013,31939.0
2023-10-31 12:25:00,26.71,26.71,26.67,26.7,64877.0,25.4108,25.4108,25.3728,25.4013,64877.0
2023-10-31 12:30:00,26.69,26.72,26.68,26.7,42058.0,25.3918,25.4203,25.3823,25.4013,42058.0
2023-10-31 12:35:00,26.69,26.69,26.62,26.67,47170.0,25.3918,25.3918,25.3252,25.3728,47170.0
2023-10-31 12:40:00,26.67,26.71,26.64,26.7,53131.0,25.3728,25.4108,25.3442,25.4013,53131.0
2023-10-31 12:45:00,26.71,26.72,26.68,26.69,11311.0,25.4108,25.4203,25.3823,25.3918,11311.0
2023-10-31 12:50:00,26.69,26.72,26.68,26.71,16385.0,25.3918,25.4203,25.3823,25.4108,16385.0
2023-10-31 12:55:00,26.71,26.75,26.7,26.73,24324.0,25.4108,25.4489,25.4013,25.4298,24324.0
2023-10-31 13:00:00,26.73,26.73,26.71,26.73,21837.0,25.4298,25.4298,25.4108,25.4298,21837.0
2023-10-31 13:05:00,26.73,26.75,26.71,26.75,14390.0,25.4298,25.4489,25.4108,25.4489,14390.0
2023-10-31 13:10:00,26.74,26.74,26.67,26.69,27004.0,25.4394,25.4394,25.3728,25.3918,27004.0
2023-10-31 13:15:00,26.69,26.73,26.69,26.73,21894.0,25.3918,25.4298,25.3918,25.4298,21894.0
2023-10-31 13:20:00,26.73,26.74,26.72,26.73,30168.0,25.4298,25.4394,25.4203,25.4298,30168.0
2023-10-31 13:25:00,26.73,26.74,26.7,26.73,16276.0,25.4298,25.4394,25.4013,25.4298,16276.0
2023-10-31 13:30:00,26.73,26.76,26.72,26.75,23073.0,25.4298,25.4584,25.4203,25.4489,23073.0
2023-10-31 13:35:00,26.75,26.75,26.72,26.75,26476.0,25.4489,25.4489,25.4203,25.4489,26476.0
2023-10-31 13:40:00,26.74,26.75,26.71,26.71,41939.0,25.4394,25.4489,25.4108,25.4108,41939.0
2023-10-31 13:45:00,26.71,26.73,26.69,26.71,24287.0,25.4108,25.4298,25.3918,25.4108,24287.0
2023-10-31 13:50:00,26.71,26.74,26.69,26.74,205941.0,25.4108,25.4394,25.3918,25.4394,205941.0
2023-10-31 13:55:00,26.73,26.79,26.73,26.78,56920.0,25.4298,25.4869,25.4298,25.4774,56920.0
2023-10-31 14:00:00,26.78,26.79,26.75,26.77,16495.0,25.4774,25.4869,25.4489,25.4679,16495.0
2023-10-31 14:05:00,26.77,26.78,26.72,26.74,26936.0,25.4679,25.4774,25.4203,25.4394,26936.0
2023-10-31 14:10:00,26.74,26.76,26.73,26.75,15262.0,25.4394,25.4584,25.4298,25.4489,15262.0
2023-10-31 14:15:00,26.74,26.76,26.69,26.71,26364.0,25.4394,25.4584,25.3918,25.4108,26364.0
2023-10-31 14:20:00,26.72,26.72,26.69,26.7,43100.0,25.4203,25.4203,25.3918,25.4013,43100.0
2023-10-31 14:25:00,26.69,26.71,26.67,26.67,23082.0,25.3918,25.4108,25.3728,25.3728,23082.0
2023-10-31 14:30:00,26.67,26.71,26.67,26.71,17493.0,25.3728,25.4108,25.3728,25.4108,17493.0
2023-10-31 14:35:00,26.71,26.71,26.69,26.69,23670.0,25.4108,25.4108,25.3918,25.3918,23670.0
2023-10-31 14:40:00,26.7,26.73,26.69,26.73,21973.0,25.4013,25.4298,25.3918,25.4298,21973.0
2023-10-31 14:45:00,26.73,26.74,26.71,26.73,21190.0,25.4298,25.4394,25.4108,25.4298,21190.0
2023-10-31 14:50:00,26.73,26.74,26.7,26.71,27237.0,25.4298,25.4394,25.4013,25.4108,27237.0
2023-10-31 14:55:00,26.71,26.75,26.71,26.74,11735.0,25.4108,25.4489,25.4108,25.4394,11735.0
2023-10-31 15:00:00,26.74,26.76,26.73,26.74,14944.0,25.4394,25.4584,25.4298,25.4394,14944.0
2023-10-31 15:05:00,26.74,26.77,26.73,26.77,21001.0,25.4394,25.4679,25.4298,25.4679,21001.0
2023-10-31 15:10:00,26.77,26.81,26.75,26.76,59993.0,25.4679,25.506,25.4489,25.4584,59993.0
2023-10-31 15:15:00,26.76,26.81,26.75,26.78,45414.0,25.4584,25.506,25.4489,25.4774,45414.0
2023-10-31 15:20:00,26.78,26.79,26.76,26.76,23224.0,25.4774,25.4869,25.4584,25.4584,23224.0
2023-10-31 15:25:00,26.77,26.77,26.74,26.76,27983.0,25.4679,25.4679,25.4394,25.4584,27983.0
2023-10-31 15:30:00,26.76,26.76,26.73,26.76,35849.0,25.4584,25.4584,25.4298,25.4584,35849.0
2023-10-31 15:35:00,26.75,26.76,26.71,26.71,36394.0,25.4489,25.4584,25.4108,25.4108,36394.0
2023-10-31 15:40:00,26.72,26.75,26.7,26.75,48774.0,25.4203,25.4489,25.4013,25.4489,48774.0
2023-10-31 15:45:00,26.75,26.75,26.71,26.71,37889.0,25.4489,25.4489,25.4108,25.4108,37889.0
2023-10-31 15:50:00,26.72,26.74,26.68,26.7,123916.0,25.4203,25.4394,25.3823,25.4013,123916.0
2023-10-31 15:55:00,26.7,26.77,26.69,26.75,219904.0,25.4013,25.4679,25.3918,25.4489,219904.0
2023-11-01 09:30:00,26.69,26.74,26.6,26.63,55043.0,25.3918,25.4394,25.3062,25.3347,55043.0
2023-11-01 09:35:00,26.62,26.64,26.52,26.52,18105.0,25.3252,25.3442,25.2301,25.2301,18105.0
2023-11-01 09:40:00,26.51,26.54,26.43,26.46,26725.0,25.2205,25.2491,25.1444,25.173,26725.0
2023-11-01 09:45:00,26.46,26.57,26.42,26.53,32497.0,25.173,25.2776,25.1349,25.2396,32497.0
2023-11-01 09:50:00,26.54,26.54,26.48,26.52,16006.0,25.2491,25.2491,25.192,25.2301,16006.0
2023-11-01 09:55:00,26.53,26.56,26.52,26.54,12462.0,25.2396,25.2681,25.2301,25.2491,12462.0
2023-11-01 10:00:00,26.55,26.6,26.47,26.5,22242.0,25.2586,25.3062,25.1825,25.211,22242.0
2023-11-01 10:05:00,26.51,26.58,26.47,26.55,32574.0,25.2205,25.2871,25.1825,25.2586,32574.0
2023-11-01 10:10:00,26.56,26.58,26.52,26.58,10080.0,25.2681,25.2871,25.2301,25.2871,10080.0
2023-11-01 10:15:00,26.58,26.58,26.53,26.57,32905.0,25.2871,25.2871,25.2396,25.2776,32905.0
2023-11-01 10:20:00,26.57,26.61,26.56,26.61,11509.0,25.2776,25.3157,25.2681,25.3157,11509.0
2023-11-01 10:25:00,26.61,26.62,26.58,26.61,29161.0,25.3157,25.3252,25.2871,25.3157,29161.0
2023-11-01 10:30:00,26.62,26.65,26.59,26.64,31685.0,25.3252,25.3537,25.2967,25.3442,31685.0
2023-11-01 10:35:00,26.64,26.67,26.61,26.64,19915.0,25.3442,25.3728,25.3157,25.3442,19915.0
2023-11-01 10:40:00,26.64,26.66,26.63,26.64,11464.0,25.3442,25.3632,25.3347,25.3442,11464.0
2023-11-01 10:45:00,26.65,26.69,26.65,26.65,19661.0,25.3537,25.3918,25.3537,25.3537,19661.0
2023-11-01 10:50:00,26.64,26.64,26.6,26.61,8370.0,25.3442,25.3442,25.3062,25.3157,8370.0
2023-11-01 10:55:00,26.61,26.63,26.57,26.58,11330.0,25.3157,25.3347,25.2776,25.2871,11330.0
2023-11-01 11:00:00,26.57,26.58,26.56,26.58,9788.0,25.2776,25.2871,25.2681,25.2871,9788.0
2023-11-01 11:05:00,26.57,26.59,26.54,26.58,43354.0,25.2776,25.2967,25.2491,25.2871,43354.0
2023-11-01 11:10:00,26.57,26.58,26.49,26.51,19864.0,25.2776,25.2871,25.2015,25.2205,19864.0
2023-11-01 11:15:00,26.51,26.51,26.46,26.49,18757.0,25.2205,25.2205,25.173,25.2015,18757.0
2023-11-01 11:20:00,26.48,26.5,26.46,26.48,14452.0,25.192,25.211,25.173,25.192,14452.0
2023-11-01 11:25:00,26.49,26.5,26.47,26.5,8566.0,25.2015,25.211,25.1825,25.211,8566.0
2023-11-01 11:30:00,26.49,26.53,26.48,26.52,16828.0,25.2015,25.2396,25.192,25.2301,16828.0
2023-11-01 11:35:00,26.52,26.56,26.52,26.52,14395.0,25.2301,25.2681,25.2301,25.2301,14395.0
2023-11-01 11:40:00,26.52,26.59,26.51,26.57,16006.0,25.2301,25.2967,25.2205,25.2776,16006.0
2023-11-01 11:45:00,26.56,26.58,26.55,26.56,20467.0,25.2681,25.2871,25.2586,25.2681,20467.0
2023-11-01 11:50:00,26.57,26.59,26.56,26.57,11609.0,25.2776,25.2967,25.2681,25.2776,11609.0
2023-11-01 11:55:00,26.58,26.58,26.53,26.54,21305.0,25.2871,25.2871,25.2396,25.2491,21305.0
2023-11-01 12:00:00,26.54,26.54,26.5,26.52,18671.0,25.2491,25.2491,25.211,25.2301,18671.0
2023-11-01 12:05:00,26.51,26.53,26.47,26.49,27571.0,25.2205,25.2396,25.1825,25.2015,27571.0
2023-11-01 12:10:00,26.49,26.5,26.48,26.48,14924.0,25.2015,25.211,25.192,25.192,14924.0
2023-11-01 12:15:00,26.48,26.49,26.43,26.47,44212.0,25.192,25.2015,25.1444,25.1825,44212.0
2023-11-01 12:20:00,26.46,26.48,26.44,26.48,15542.0,25.173,25.192,25.1539,25.192,15542.0
2023-11-01 12:25:00,26.47,26.48,26.45,26.47,56666.0,25.1825,25.192,25.1635,25.1825,56666.0
2023-11-01 12:30:00,26.46,26.5,26.46,26.49,24473.0,25.173,25.211,25.173,25.2015,24473.0
2023-11-01 12:35:00,26.49,26.5,26.44,26.44,25595.0,25.2015,25.211,25.1539,25.1539,25595.0
2023-11-01 12:40:00,26.45,26.45,26.41,26.42,15630.0,25.1635,25.1635,25.1254,25.1349,15630.0
2023-11-01 12:45:00,26.42,26.51,26.41,26.51,26742.0,25.1349,25.2205,25.1254,25.2205,26742.0
2023-11-01 12:50:00,26.51,26.56,26.51,26.53,25626.0,25.2205,25.2681,25.2205,25.2396,25626.0
2023-11-01 12:55:00,26.54,26.56,26.53,26.54,14676.0,25.2491,25.2681,25.2396,25.2491,14676.0
2023-11-01 13:00:00,26.53,26.54,26.5,26.52,16256.0,25.2396,25.2491,25.211,25.2301,16256.0
2023-11-01 13:05:00,26.52,26.53,26.5,26.51,15468.0,25.2301,25.2396,25.211,25.2205,15468.0
2023-11-01 13:10:00,26.52,26.57,26.52,26.55,17060.0,25.2301,25.2776,25.2301,25.2586,17060.0
2023-11-01 13:15:00,26.56,26.56,26.53,26.53,12200.0,25.2681,25.2681,25.2396,25.2396,12200.0
2023-11-01 13:20:00,26.54,26.54,26.46,26.47,12322.0,25.2491,25.2491,25.173,25.1825,12322.0
2023-11-01 13:25:00,26.46,26.47,26.45,26.46,16573.0,25.173,25.1825,25.1635,25.173,16573.0
2023-11-01 13:30:00,26.47,26.48,26.44,26.46,27577.0,25.1825,25.192,25.1539,25.173,27577.0
2023-11-01 13:35:00,26.46,26.47,26.44,26.46,9378.0,25.173,25.1825,25.1539,25.173,9378.0
2023-11-01 13:40:00,26.46,26.5,26.46,26.5,10618.0,25.173,25.211,25.173,25.211,10618.0
2023-11-01 13:45:00,26.49,26.49,26.46,26.49,15038.0,25.2015,25.2015,25.173,25.2015,15038.0
2023-11-01 13:50:00,26.49,26.52,26.49,26.51,15484.0,25.2015,25.2301,25.2015,25.2205,15484.0
2023-11-01 13:55:00,26.5,26.54,26.49,26.53,11930.0,25.211,25.2491,25.2015,25.2396,11930.0
2023-11-01 14:00:00,26.53,26.56,26.48,26.5,20458.0,25.2396,25.2681,25.192,25.211,20458.0
2023-11-01 14:05:00,26.5,26.52,26.49,26.5,5489.0,25.211,25.2301,25.2015,25.211,5489.0
2023-11-01 14:10:00,26.51,26.52,26.47,26.48,17350.0,25.2205,25.2301,25.1825,25.192,17350.0
2023-11-01 14:15:00,26.47,26.5,26.45,26.47,28472.0,25.1825,25.211,25.1635,25.1825,28472.0
2023-11-01 14:20:00,26.48,26.51,26.48,26.49,9531.0,25.192,25.2205,25.192,25.2015,9531.0
2023-11-01 14:25:00,26.5,26.53,26.48,26.52,14444.0,25.211,25.2396,25.192,25.2301,14444.0
2023-11-01 14:30:00,26.52,26.57,26.52,26.56,26643.0,25.2301,25.2776,25.2301,25.2681,26643.0
2023-11-01 14:35:00,26.56,26.58,26.49,26.51,38281.0,25.2681,25.2871,25.2015,25.2205,38281.0
2023-11-01 14:40:00,26.5,26.52,26.44,26.5,18638.0,25.211,25.2301,25.1539,25.211,18638.0
2023-11-01 14:45:00,26.49,26.52,26.42,26.46,36146.0,25.2015,25.2301,25.1349,25.173,36146.0
2023-11-01 14:50:00,26.46,26.54,26.44,26.51,31107.0,25.173,25.2491,25.1539,25.2205,31107.0
2023-11-01 14:55:00,26.52,26.58,26.52,26.57,30812.0,25.2301,25.2871,25.2301,25.2776,30812.0
2023-11-01 15:00:00,26.57,26.68,26.56,26.63,80342.0,25.2776,25.3823,25.2681,25.3347,80342.0
2023-11-01 15:05:00,26.62,26.66,26.61,26.64,27726.0,25.3252,25.3632,25.3157,25.3442,27726.0
2023-11-01 15:10:00,26.64,26.68,26.63,26.63,24746.0,25.3442,25.3823,25.3347,25.3347,24746.0
2023-11-01 15:15:00,26.63,26.67,26.63,26.64,24546.0,25.3347,25.3728,25.3347,25.3442,24546.0
2023-11-01 15:20:00,26.64,26.69,26.64,26.68,29385.0,25.3442,25.3918,25.3442,25.3823,29385.0
2023-11-01 15:25:00,26.69,26.7,26.63,26.66,25539.0,25.3918,25.4013,25.3347,25.3632,25539.0
2023-11-01 15:30:00,26.66,26.69,26.64,26.66,51162.0,25.3632,25.3918,25.3442,25.3632,51162.0
2023-11-01 15:35:00,26.66,26.68,26.65,26.67,25059.0,25.3632,25.3823,25.3537,25.3728,25059.0
2023-11-01 15:40:00,26.67,26.7,26.64,26.7,40004.0,25.3728,25.4013,25.3442,25.4013,40004.0
2023-11-01 15:45:00,26.69,26.71,26.69,26.71,45507.0,25.3918,25.4108,25.3918,25.4108,45507.0
2023-11-01 15:50:00,26.7,26.71,26.68,26.71,61624.0,25.4013,25.4108,25.3823,25.4108,61624.0
2023-11-01 15:55:00,26.71,26.71,26.66,26.66,256682.0,25.4108,25.4108,25.3632,25.3632,256682.0
2023-11-02 09:30:00,26.83,26.88,26.75,26.85,80342.0,25.525,25.5725,25.4489,25.544,80342.0
2023-11-02 09:35:00,26.87,26.89,26.83,26.85,28136.0,25.563,25.5821,25.525,25.544,28136.0
2023-11-02 09:40:00,26.86,26.86,26.74,26.76,29085.0,25.5535,25.5535,25.4394,25.4584,29085.0
2023-11-02 09:45:00,26.76,26.83,26.71,26.74,57107.0,25.4584,25.525,25.4108,25.4394,57107.0
2023-11-02 09:50:00,26.76,26.8,26.74,26.79,28296.0,25.4584,25.4964,25.4394,25.4869,28296.0
2023-11-02 09:55:00,26.8,26.82,26.77,26.81,20362.0,25.4964,25.5155,25.4679,25.506,20362.0
2023-11-02 10:00:00,26.8,26.88,26.8,26.85,13774.0,25.4964,25.5725,25.4964,25.544,13774.0
2023-11-02 10:05:00,26.85,26.88,26.83,26.86,5737.0,25.544,25.5725,25.525,25.5535,5737.0
2023-11-02 10:10:00,26.86,26.87,26.82,26.84,20680.0,25.5535,25.563,25.5155,25.5345,20680.0
2023-11-02 10:15:00,26.84,26.87,26.81,26.87,21925.0,25.5345,25.563,25.506,25.563,21925.0
2023-11-02 10:20:00,26.88,26.89,26.84,26.89,15591.0,25.5725,25.5821,25.5345,25.5821,15591.0
2023-11-02 10:25:00,26.88,26.96,26.88,26.94,17054.0,25.5725,25.6487,25.5725,25.6296,17054.0
2023-11-02 10:30:00,26.94,27.02,26.94,27.02,37307.0,25.6296,25.7057,25.6296,25.7057,37307.0
2023-11-02 10:35:00,27.02,27.05,27.01,27.05,44972.0,25.7057,25.7343,25.6962,25.7343,44972.0
2023-11-02 10:40:00,27.05,27.05,27.02,27.04,14308.0,25.7343,25.7343,25.7057,25.7248,14308.0
2023-11-02 10:45:00,27.04,27.07,27.04,27.07,15770.0,25.7248,25.7533,25.7248,25.7533,15770.0
2023-11-02 10:50:00,27.06,27.08,27.03,27.05,25625.0,25.7438,25.7628,25.7152,25.7343,25625.0
2023-11-02 10:55:00,27.05,27.07,27.03,27.05,29903.0,25.7343,25.7533,25.7152,25.7343,29903.0
2023-11-02 11:00:00,27.05,27.08,27.02,27.03,18104.0,25.7343,25.7628,25.7057,25.7152,18104.0
2023-11-02 11:05:00,27.02,27.04,27.0,27.02,17682.0,25.7057,25.7248,25.6867,25.7057,17682.0
2023-11-02 11:10:00,27.01,27.02,26.97,26.98,13530.0,25.6962,25.7057,25.6582,25.6677,13530.0
2023-11-02 11:15:00,26.98,26.99,26.9,26.95,46046.0,25.6677,25.6772,25.5916,25.6391,46046.0
2023-11-02 11:20:00,26.95,26.96,26.93,26.95,19971.0,25.6391,25.6487,25.6201,25.6391,19971.0
2023-11-02 11:25:00,26.94,26.97,26.94,26.96,11536.0,25.6296,25.6582,25.6296,25.6487,11536.0
2023-11-02 11:30:00,26.96,26.98,26.95,26.96,16477.0,25.6487,25.6677,25.6391,25.6487,16477.0
2023-11-02 11:35:00,26.96,26.99,26.96,26.98,6157.0,25.6487,25.6772,25.6487,25.6677,6157.0
2023-11-02 11:40:00,26.99,27.0,26.98,26.99,9522.0,25.6772,25.6867,25.6677,25.6772,9522.0
2023-11-02 11:45:00,27.0,27.03,26.99,27.02,37421.0,25.6867,25.7152,25.6772,25.7057,37421.0
2023-11-02 11:50:00,27.02,27.04,27.0,27.04,38471.0,25.7057,25.7248,25.6867,25.7248,38471.0
2023-11-02 11:55:00,27.03,27.06,27.02,27.02,30435.0,25.7152,25.7438,25.7057,25.7057,30435.0
2023-11-02 12:00:00,27.01,27.03,27.0,27.02,26985.0,25.6962,25.7152,25.6867,25.7057,26985.0
2023-11-02 12:05:00,27.02,27.06,27.01,27.05,44987.0,25.7057,25.7438,25.6962,25.7343,44987.0
2023-11-02 12:10:00,27.04,27.04,26.99,27.0,19011.0,25.7248,25.7248,25.6772,25.6867,19011.0
2023-11-02 12:15:00,27.0,27.06,26.99,27.06,31099.0,25.6867,25.7438,25.6772,25.7438,31099.0
2023-11-02 12:20:00,27.05,27.08,27.04,27.05,16579.0,25.7343,25.7628,25.7248,25.7343,16579.0
2023-11-02 12:25:00,27.05,27.07,27.04,27.05,18284.0,25.7343,25.7533,25.7248,25.7343,18284.0
2023-11-02 12:30:00,27.06,27.07,27.04,27.06,7897.0,25.7438,25.7533,25.7248,25.7438,7897.0
2023-11-02 12:35:00,27.07,27.07,27.03,27.06,36089.0,25.7533,25.7533,25.7152,25.7438,36089.0
2023-11-02 12:40:00,27.06,27.1,27.05,27.09,22786.0,25.7438,25.7818,25.7343,25.7723,22786.0
2023-11-02 12:45:00,27.1,27.12,27.08,27.12,26339.0,25.7818,25.8009,25.7628,25.8009,26339.0
2023-11-02 12:50:00,27.12,27.13,27.11,27.12,10695.0,25.8009,25.8104,25.7914,25.8009,10695.0
2023-11-02 12:55:00,27.12,27.12,27.08,27.09,22096.0,25.8009,25.8009,25.7628,25.7723,22096.0
2023-11-02 13:00:00,27.09,27.12,27.08,27.09,25604.0,25.7723,25.8009,25.7628,25.7723,25604.0
2023-11-02 13:05:00,27.08,27.14,27.08,27.13,23094.0,25.7628,25.8199,25.7628,25.8104,23094.0
2023-11-02 13:10:00,27.13,27.16,27.13,27.14,22482.0,25.8104,25.8389,25.8104,25.8199,22482.0
2023-11-02 13:15:00,27.14,27.18,27.14,27.18,29150.0,25.8199,25.858,25.8199,25.858,29150.0
2023-11-02 13:20:00,27.18,27.19,27.14,27.15,13915.0,25.858,25.8675,25.8199,25.8294,13915.0
2023-11-02 13:25:00,27.16,27.16,27.13,27.15,9312.0,25.8389,25.8389,25.8104,25.8294,9312.0
2023-11-02 13:30:00,27.16,27.19,27.16,27.18,21026.0,25.8389,25.8675,25.8389,25.858,21026.0
2023-11-02 13:35:00,27.18,27.19,27.17,27.18,17152.0,25.858,25.8675,25.8484,25.858,17152.0
2023-11-02 13:40:00,27.17,27.18,27.17,27.18,13206.0,25.8484,25.858,25.8484,25.858,13206.0
2023-11-02 13:45:00,27.18,27.19,27.16,27.16,23489.0,25.858,25.8675,25.8389,25.8389,23489.0
2023-11-02 13:50:00,27.16,27.21,27.15,27.21,11807.0,25.8389,25.8865,25.8294,25.8865,11807.0
2023-11-02 13:55:00,27.2,27.25,27.2,27.24,21031.0,25.877,25.9245,25.877,25.915,21031.0
2023-11-02 14:00:00,27.23,27.23,27.21,27.22,14476.0,25.9055,25.9055,25.8865,25.896,14476.0
2023-11-02 14:05:00,27.22,27.24,27.21,27.23,10165.0,25.896,25.915,25.8865,25.9055,10165.0
2023-11-02 14:10:00,27.23,27.23,27.18,27.2,20620.0,25.9055,25.9055,25.858,25.877,20620.0
2023-11-02 14:15:00,27.2,27.21,27.18,27.21,36308.0,25.877,25.8865,25.858,25.8865,36308.0
2023-11-02 14:20:00,27.21,27.23,27.19,27.22,14637.0,25.8865,25.9055,25.8675,25.896,14637.0
2023-11-02 14:25:00,27.21,27.22,27.19,27.21,12350.0,25.8865,25.896,25.8675,25.8865,12350.0
2023-11-02 14:30:00,27.21,27.22,27.19,27.2,23982.0,25.8865,25.896,25.8675,25.877,23982.0
2023-11-02 14:35:00,27.2,27.22,27.19,27.2,16076.0,25.877,25.896,25.8675,25.877,16076.0
2023-11-02 14:40:00,27.21,27.24,27.2,27.24,16814.0,25.8865,25.915,25.877,25.915,16814.0
2023-11-02 14:45:00,27.24,27.25,27.22,27.23,15716.0,25.915,25.9245,25.896,25.9055,15716.0
2023-11-02 14:50:00,27.24,27.24,27.22,27.23,12097.0,25.915,25.915,25.896,25.9055,12097.0
2023-11-02 14:55:00,27.23,27.24,27.21,27.24,19277.0,25.9055,25.915,25.8865,25.915,19277.0
2023-11-02 15:00:00,27.24,27.25,27.22,27.24,15692.0,25.915,25.9245,25.896,25.915,15692.0
2023-11-02 15:05:00,27.24,27.27,27.23,27.27,9794.0,25.915,25.9436,25.9055,25.9436,9794.0
2023-11-02 15:10:00,27.27,27.3,27.25,27.3,33949.0,25.9436,25.9721,25.9245,25.9721,33949.0
2023-11-02 15:15:00,27.3,27.3,27.28,27.3,39780.0,25.9721,25.9721,25.9531,25.9721,39780.0
2023-11-02 15:20:00,27.3,27.32,27.29,27.32,53739.0,25.9721,25.9911,25.9626,25.9911,53739.0
2023-11-02 15:25:00,27.32,27.32,27.29,27.3,24995.0,25.9911,25.9911,25.9626,25.9721,24995.0
2023-11-02 15:30:00,27.29,27.31,27.29,27.3,41393.0,25.9626,25.9816,25.9626,25.9721,41393.0
2023-11-02 15:35:00,27.31,27.33,27.3,27.32,54960.0,25.9816,26.0007,25.9721,25.9911,54960.0
2023-11-02 15:40:00,27.32,27.33,27.3,27.32,33567.0,25.9911,26.0007,25.9721,25.9911,33567.0
2023-11-02 15:45:00,27.32,27.35,27.31,27.35,51043.0,25.9911,26.0197,25.9816,26.0197,51043.0
2023-11-02 15:50:00,27.34,27.36,27.32,27.35,149204.0,26.0102,26.0292,25.9911,26.0197,149204.0
2023-11-02 15:55:00,27.35,27.4,27.34,27.38,269744.0,26.0197,26.0673,26.0102,26.0482,269744.0
2023-11-03 09:30:00,27.81,27.95,27.81,27.85,80604.0,26.4573,26.5905,26.4573,26.4954,80604.0
2023-11-03 09:35:00,27.87,28.04,27.87,28.02,40295.0,26.5144,26.6761,26.5144,26.6571,40295.0
2023-11-03 09:40:00,28.02,28.13,27.98,28.11,88735.0,26.6571,26.7617,26.619,26.7427,88735.0
2023-11-03 09:45:00,28.11,28.12,28.04,28.12,40055.0,26.7427,26.7522,26.6761,26.7522,40055.0
2023-11-03 09:50:00,28.12,28.27,28.1,28.26,39348.0,26.7522,26.8949,26.7332,26.8854,39348.0
2023-11-03 09:55:00,28.27,28.3,28.25,28.26,30506.0,26.8949,26.9235,26.8759,26.8854,30506.0
2023-11-03 10:00:00,28.27,28.31,28.18,28.19,64762.0,26.8949,26.933,26.8093,26.8188,64762.0
2023-11-03 10:05:00,28.19,28.25,28.18,28.23,37746.0,26.8188,26.8759,26.8093,26.8569,37746.0
2023-11-03 10:10:00,28.24,28.25,28.18,28.19,13366.0,26.8664,26.8759,26.8093,26.8188,13366.0
2023-11-03 10:15:00,28.18,28.21,28.16,28.17,26907.0,26.8093,26.8379,26.7903,26.7998,26907.0
2023-11-03 10:20:00,28.16,28.16,28.13,28.14,13148.0,26.7903,26.7903,26.7617,26.7713,13148.0
2023-11-03 10:25:00,28.14,28.17,28.07,28.08,25214.0,26.7713,26.7998,26.7047,26.7142,25214.0
2023-11-03 10:30:00,28.09,28.09,28.03,28.04,10879.0,26.7237,26.7237,26.6666,26.6761,10879.0
2023-11-03 10:35:00,28.03,28.04,28.01,28.02,42090.0,26.6666,26.6761,26.6476,26.6571,42090.0
2023-11-03 10:40:00,28.02,28.04,27.99,28.03,16799.0,26.6571,26.6761,26.6286,26.6666,16799.0
2023-11-03 10:45:00,28.03,28.09,28.02,28.08,22741.0,26.6666,26.7237,26.6571,26.7142,22741.0
2023-11-03 10:50:00,28.08,28.08,27.97,27.98,59131.0,26.7142,26.7142,26.6095,26.619,59131.0
2023-11-03 10:55:00,27.98,28.02,27.97,28.02,23453.0,26.619,26.6571,26.6095,26.6571,23453.0
2023-11-03 11:00:00,28.02,28.06,28.02,28.06,47808.0,26.6571,26.6951,26.6571,26.6951,47808.0
2023-11-03 11:05:00,28.07,28.15,28.07,28.1,49591.0,26.7047,26.7808,26.7047,26.7332,49591.0
2023-11-03 11:10:00,28.09,28.09,28.04,28.05,10647.0,26.7237,26.7237,26.6761,26.6856,10647.0
2023-11-03 11:15:00,28.05,28.08,28.05,28.05,15378.0,26.6856,26.7142,26.6856,26.6856,15378.0
2023-11-03 11:20:00,28.06,28.08,28.05,28.07,12982.0,26.6951,26.7142,26.6856,26.7047,12982.0
2023-11-03 11:25:00,28.07,28.09,28.05,28.06,14337.0,26.7047,26.7237,26.6856,26.6951,14337.0
2023-11-03 11:30:00,28.07,28.11,28.05,28.07,13709.0,26.7047,26.7427,26.6856,26.7047,13709.0
2023-11-03 11:35:00,28.07,28.08,28.06,28.07,21589.0,26.7047,26.7142,26.6951,26.7047,21589.0
2023-11-03 11:40:00,28.07,28.08,28.04,28.08,28662.0,26.7047,26.7142,26.6761,26.7142,28662.0
2023-11-03 11:45:00,28.07,28.11,28.06,28.07,28931.0,26.7047,26.7427,26.6951,26.7047,28931.0
2023-11-03 11:50:00,28.08,28.12,28.08,28.09,19692.0,26.7142,26.7522,26.7142,26.7237,19692.0
2023-11-03 11:55:00,28.09,28.13,28.08,28.13,20921.0,26.7237,26.7617,26.7142,26.7617,20921.0
2023-11-03 12:00:00,28.12,28.17,28.12,28.14,20179.0,26.7522,26.7998,26.7522,26.7713,20179.0
2023-11-03 12:05:00,28.13,28.14,28.09,28.14,11859.0,26.7617,26.7713,26.7237,26.7713,11859.0
2023-11-03 12:10:00,28.14,28.14,28.11,28.12,19934.0,26.7713,26.7713,26.7427,26.7522,19934.0
2023-11-03 12:15:00,28.12,28.12,28.08,28.12,24303.0,26.7522,26.7522,26.7142,26.7522,24303.0
2023-11-03 12:20:00,28.11,28.12,28.08,28.11,21104.0,26.7427,26.7522,26.7142,26.7427,21104.0
2023-11-03 12:25:00,28.1,28.13,28.09,28.13,10680.0,26.7332,26.7617,26.7237,26.7617,10680.0
2023-11-03 12:30:00,28.13,28.14,28.1,28.12,34874.0,26.7617,26.7713,26.7332,26.7522,34874.0
2023-11-03 12:35:00,28.12,28.13,28.1,28.1,23828.0,26.7522,26.7617,26.7332,26.7332,23828.0
2023-11-03 12:40:00,28.11,28.11,28.09,28.1,23376.0,26.7427,26.7427,26.7237,26.7332,23376.0
2023-11-03 12:45:00,28.09,28.1,28.06,28.1,26574.0,26.7237,26.7332,26.6951,26.7332,26574.0
2023-11-03 12:50:00,28.09,28.15,28.08,28.13,16497.0,26.7237,26.7808,26.7142,26.7617,16497.0
2023-11-03 12:55:00,28.13,28.15,28.12,28.14,16320.0,26.7617,26.7808,26.7522,26.7713,16320.0
2023-11-03 13:00:00,28.14,28.16,28.11,28.13,27477.0,26.7713,26.7903,26.7427,26.7617,27477.0
2023-11-03 13:05:00,28.12,28.14,28.1,28.12,29688.0,26.7522,26.7713,26.7332,26.7522,29688.0
2023-11-03 13:10:00,28.12,28.13,28.08,28.09,29118.0,26.7522,26.7617,26.7142,26.7237,29118.0
2023-11-03 13:15:00,28.09,28.11,28.05,28.06,12043.0,26.7237,26.7427,26.6856,26.6951,12043.0
2023-11-03 13:20:00,28.06,28.09,28.03,28.04,28962.0,26.6951,26.7237,26.6666,26.6761,28962.0
2023-11-03 13:25:00,28.05,28.06,28.02,28.05,18021.0,26.6856,26.6951,26.6571,26.6856,18021.0
2023-11-03 13:30:00,28.04,28.07,28.04,28.06,16854.0,26.6761,26.7047,26.6761,26.6951,16854.0
2023-11-03 13:35:00,28.06,28.06,28.03,28.04,19639.0,26.6951,26.6951,26.6666,26.6761,19639.0
2023-11-03 13:40:00,28.04,28.04,27.99,28.01,21714.0,26.6761,26.6761,26.6286,26.6476,21714.0
2023-11-03 13:45:00,28.01,28.01,27.99,28.0,17366.0,26.6476,26.6476,26.6286,26.6381,17366.0
2023-11-03 13:50:00,28.0,28.03,27.98,28.02,31788.0,26.6381,26.6666,26.619,26.6571,31788.0
2023-11-03 13:55:00,28.02,28.04,28.02,28.03,16239.0,26.6571,26.6761,26.6571,26.6666,16239.0
2023-11-03 14:00:00,28.03,28.03,28.0,28.01,13483.0,26.6666,26.6666,26.6381,26.6476,13483.0
2023-11-03 14:05:00,28.01,28.01,27.97,28.0,21412.0,26.6476,26.6476,26.6095,26.6381,21412.0
2023-11-03 14:10:00,27.99,28.0,27.98,27.99,19852.0,26.6286,26.6381,26.619,26.6286,19852.0
2023-11-03 14:15:00,27.98,28.0,27.96,27.97,14988.0,26.619,26.6381,26.6,26.6095,14988.0
2023-11-03 14:20:00,27.97,27.99,27.95,27.97,27494.0,26.6095,26.6286,26.5905,26.6095,27494.0
2023-11-03 14:25:00,27.98,28.0,27.95,27.98,25041.0,26.619,26.6381,26.5905,26.619,25041.0
2023-11-03 14:30:00,27.98,27.99,27.97,27.98,19828.0,26.619,26.6286,26.6095,26.619,19828.0
2023-11-03 14:35:00,27.98,28.0,27.97,27.98,28943.0,26.619,26.6381,26.6095,26.619,28943.0
2023-11-03 14:40:00,27.99,28.0,27.97,28.0,27912.0,26.6286,26.6381,26.6095,26.6381,27912.0
2023-11-03 14:45:00,28.0,28.03,27.97,28.03,27471.0,26.6381,26.6666,26.6095,26.6666,27471.0
2023-11-03 14:50:00,28.03,28.03,27.98,27.99,18762.0,26.6666,26.6666,26.619,26.6286,18762.0
2023-11-03 14:55:00,27.99,28.01,27.99,28.01,17585.0,26.6286,26.6476,26.6286,26.6476,17585.0
2023-11-03 15:00:00,28.01,28.04,28.01,28.03,18474.0,26.6476,26.6761,26.6476,26.6666,18474.0
2023-11-03 15:05:00,28.03,28.07,28.02,28.05,50129.0,26.6666,26.7047,26.6571,26.6856,50129.0
2023-11-03 15:10:00,28.05,28.07,28.02,28.05,51143.0,26.6856,26.7047,26.6571,26.6856,51143.0
2023-11-03 15:15:00,28.05,28.05,28.02,28.02,22590.0,26.6856,26.6856,26.6571,26.6571,22590.0
2023-11-03 15:20:00,28.02,28.04,28.01,28.02,19276.0,26.6571,26.6761,26.6476,26.6571,19276.0
2023-11-03 15:25:00,28.03,28.03,27.98,27.99,34867.0,26.6666,26.6666,26.619,26.6286,34867.0
2023-11-03 15:30:00,27.99,27.99,27.95,27.96,53323.0,26.6286,26.6286,26.5905,26.6,53323.0
2023-11-03 15:35:00,27.96,27.97,27.93,27.95,48928.0,26.6,26.6095,26.5715,26.5905,48928.0
2023-11-03 15:40:00,27.95,27.98,27.93,27.96,56023.0,26.5905,26.619,26.5715,26.6,56023.0
2023-11-03 15:45:00,27.96,27.98,27.94,27.96,78639.0,26.6,26.619,26.581,26.6,78639.0
2023-11-03 15:50:00,27.95,27.95,27.89,27.89,120099.0,26.5905,26.5905,26.5334,26.5334,120099.0
2023-11-03 15:55:00,27.89,27.94,27.89,27.92,277004.0,26.5334,26.581,26.5334,26.562,277004.0
2023-11-06 09:30:00,27.97,27.99,27.81,27.85,45307.0,26.6095,26.6286,26.4573,26.4954,45307.0
2023-11-06 09:35:00,27.86,27.9,27.84,27.85,35265.0,26.5049,26.5429,26.4859,26.4954,35265.0
2023-11-06 09:40:00,27.86,27.93,27.83,27.9,31400.0,26.5049,26.5715,26.4763,26.5429,31400.0
2023-11-06 09:45:00,27.91,27.98,27.91,27.96,34602.0,26.5524,26.619,26.5524,26.6,34602.0
2023-11-06 09:50:00,27.97,27.98,27.92,27.95,26700.0,26.6095,26.619,26.562,26.5905,26700.0
2023-11-06 09:55:00,27.94,27.96,27.89,27.96,23039.0,26.581,26.6,26.5334,26.6,23039.0
2023-11-06 10:00:00,27.96,28.0,27.94,27.99,30180.0,26.6,26.6381,26.581,26.6286,30180.0
2023-11-06 10:05:00,27.99,27.99,27.96,27.96,36886.0,26.6286,26.6286,26.6,26.6,36886.0
2023-11-06 10:10:00,27.97,27.97,27.89,27.89,18054.0,26.6095,26.6095,26.5334,26.5334,18054.0
2023-11-06 10:15:00,27.88,27.89,27.87,27.89,18617.0,26.5239,26.5334,26.5144,26.5334,18617.0
2023-11-06 10:20:00,27.89,27.9,27.86,27.88,12952.0,26.5334,26.5429,26.5049,26.5239,12952.0
2023-11-06 10:25:00,27.88,27.89,27.86,27.89,7790.0,26.5239,26.5334,26.5049,26.5334,7790.0
2023-11-06 10:30:00,27.89,27.91,27.84,27.85,15076.0,26.5334,26.5524,26.4859,26.4954,15076.0
2023-11-06 10:35:00,27.84,27.9,27.83,27.89,18497.0,26.4859,26.5429,26.4763,26.5334,18497.0
2023-11-06 10:40:00,27.89,27.91,27.86,27.88,27542.0,26.5334,26.5524,26.5049,26.5239,27542.0
2023-11-06 10:45:00,27.87,27.9,27.86,27.88,48677.0,26.5144,26.5429,26.5049,26.5239,48677.0
2023-11-06 10:50:00,27.88,27.9,27.87,27.88,21376.0,26.5239,26.5429,26.5144,26.5239,21376.0
2023-11-06 10:55:00,27.88,27.91,27.88,27.91,12228.0,26.5239,26.5524,26.5239,26.5524,12228.0
2023-11-06 11:00:00,27.91,27.92,27.89,27.91,15306.0,26.5524,26.562,26.5334,26.5524,15306.0
2023-11-06 11:05:00,27.91,27.94,27.9,27.93,14713.0,26.5524,26.581,26.5429,26.5715,14713.0
2023-11-06 11:10:00,27.93,27.95,27.9,27.91,11359.0,26.5715,26.5905,26.5429,26.5524,11359.0
2023-11-06 11:15:00,27.91,27.92,27.9,27.91,12545.0,26.5524,26.562,26.5429,26.5524,12545.0
2023-11-06 11:20:00,27.92,27.92,27.88,27.89,15517.0,26.562,26.562,26.5239,26.5334,15517.0
2023-11-06 11:25:00,27.9,27.91,27.89,27.89,15968.0,26.5429,26.5524,26.5334,26.5334,15968.0
2023-11-06 11:30:00,27.89,27.89,27.86,27.88,19873.0,26.5334,26.5334,26.5049,26.5239,19873.0
2023-11-06 11:35:00,27.87,27.91,27.86,27.91,12991.0,26.5144,26.5524,26.5049,26.5524,12991.0
2023-11-06 11:40:00,27.91,27.92,27.89,27.92,17467.0,26.5524,26.562,26.5334,26.562,17467.0
2023-11-06 11:45:00,27.92,27.93,27.9,27.91,13389.0,26.562,26.5715,26.5429,26.5524,13389.0
2023-11-06 11:50:00,27.91,27.91,27.87,27.88,10007.0,26.5524,26.5524,26.5144,26.5239,10007.0
2023-11-06 11:55:00,27.88,27.91,27.87,27.9,23460.0,26.5239,26.5524,26.5144,26.5429,23460.0
2023-11-06 12:00:00,27.9,27.94,27.89,27.89,8322.0,26.5429,26.581,26.5334,26.5334,8322.0
2023-11-06 12:05:00,27.9,27.9,27.88,27.89,11323.0,26.5429,26.5429,26.5239,26.5334,11323.0
2023-11-06 12:10:00,27.89,27.9,27.88,27.89,16790.0,26.5334,26.5429,26.5239,26.5334,16790.0
2023-11-06 12:15:00,27.89,27.91,27.87,27.91,24901.0,26.5334,26.5524,26.5144,26.5524,24901.0
2023-11-06 12:20:00,27.91,27.92,27.87,27.88,12572.0,26.5524,26.562,26.5144,26.5239,12572.0
2023-11-06 12:25:00,27.87,27.88,27.85,27.86,6740.0,26.5144,26.5239,26.4954,26.5049,6740.0
2023-11-06 12:30:00,27.87,27.89,27.86,27.88,22819.0,26.5144,26.5334,26.5049,26.5239,22819.0
2023-11-06 12:35:00,27.88,27.88,27.85,27.86,14191.0,26.5239,26.5239,26.4954,26.5049,14191.0
2023-11-06 12:40:00,27.86,27.86,27.84,27.86,23705.0,26.5049,26.5049,26.4859,26.5049,23705.0
2023-11-06 12:45:00,27.86,27.88,27.84,27.87,12273.0,26.5049,26.5239,26.4859,26.5144,12273.0
2023-11-06 12:50:00,27.87,27.87,27.84,27.85,9491.0,26.5144,26.5144,26.4859,26.4954,9491.0
2023-11-06 12:55:00,27.85,27.88,27.84,27.88,12232.0,26.4954,26.5239,26.4859,26.5239,12232.0
2023-11-06 13:00:00,27.87,27.88,27.81,27.82,15602.0,26.5144,26.5239,26.4573,26.4668,15602.0
2023-11-06 13:05:00,27.82,27.83,27.81,27.82,7557.0,26.4668,26.4763,26.4573,26.4668,7557.0
2023-11-06 13:10:00,27.81,27.82,27.79,27.8,22447.0,26.4573,26.4668,26.4383,26.4478,22447.0
2023-11-06 13:15:00,27.81,27.82,27.78,27.8,10401.0,26.4573,26.4668,26.4288,26.4478,10401.0
2023-11-06 13:20:00,27.79,27.8,27.76,27.8,35545.0,26.4383,26.4478,26.4097,26.4478,35545.0
2023-11-06 13:25:00,27.8,27.81,27.77,27.8,23989.0,26.4478,26.4573,26.4193,26.4478,23989.0
2023-11-06 13:30:00,27.8,27.81,27.78,27.79,10644.0,26.4478,26.4573,26.4288,26.4383,10644.0
2023-11-06 13:35:00,27.79,27.8,27.78,27.79,10411.0,26.4383,26.4478,26.4288,26.4383,10411.0
2023-11-06 13:40:00,27.78,27.79,27.77,27.78,8342.0,26.4288,26.4383,26.4193,26.4288,8342.0
2023-11-06 13:45:00,27.78,27.78,27.74,27.75,4541.0,26.4288,26.4288,26.3907,26.4002,4541.0
2023-11-06 13:50:00,27.74,27.75,27.72,27.73,14868.0,26.3907,26.4002,26.3717,26.3812,14868.0
2023-11-06 13:55:00,27.72,27.75,27.72,27.75,13905.0,26.3717,26.4002,26.3717,26.4002,13905.0
2023-11-06 14:00:00,27.75,27.77,27.74,27.77,15782.0,26.4002,26.4193,26.3907,26.4193,15782.0
2023-11-06 14:05:00,27.78,27.78,27.74,27.74,20703.0,26.4288,26.4288,26.3907,26.3907,20703.0
2023-11-06 14:10:00,27.74,27.75,27.71,27.71,9011.0,26.3907,26.4002,26.3622,26.3622,9011.0
2023-11-06 14:15:00,27.71,27.72,27.69,27.7,10680.0,26.3622,26.3717,26.3431,26.3527,10680.0
2023-11-06 14:20:00,27.71,27.71,27.68,27.7,14242.0,26.3622,26.3622,26.3336,26.3527,14242.0
2023-11-06 14:25:00,27.69,27.72,27.69,27.71,18439.0,26.3431,26.3717,26.3431,26.3622,18439.0
2023-11-06 14:30:00,27.71,27.73,27.69,27.72,20702.0,26.3622,26.3812,26.3431,26.3717,20702.0
2023-11-06 14:35:00,27.72,27.75,27.7,27.74,25452.0,26.3717,26.4002,26.3527,26.3907,25452.0
2023-11-06 14:40:00,27.74,27.76,27.74,27.76,16967.0,26.3907,26.4097,26.3907,26.4097,16967.0
2023-11-06 14:45:00,27.76,27.79,27.74,27.75,22843.0,26.4097,26.4383,26.3907,26.4002,22843.0
2023-11-06 14:50:00,27.74,27.76,27.73,27.75,15314.0,26.3907,26.4097,26.3812,26.4002,15314.0
2023-11-06 14:55:00,27.75,27.76,27.73,27.76,10309.0,26.4002,26.4097,26.3812,26.4097,10309.0
2023-11-06 15:00:00,27.76,27.76,27.75,27.76,6138.0,26.4097,26.4097,26.4002,26.4097,6138.0
2023-11-06 15:05:00,27.76,27.77,27.74,27.77,40951.0,26.4097,26.4193,26.3907,26.4193,40951.0
2023-11-06 15:10:00,27.77,27.79,27.76,27.77,25505.0,26.4193,26.4383,26.4097,26.4193,25505.0
2023-11-06 15:15:00,27.77,27.78,27.76,27.77,16025.0,26.4193,26.4288,26.4097,26.4193,16025.0
2023-11-06 15:20:00,27.77,27.77,27.75,27.76,21452.0,26.4193,26.4193,26.4002,26.4097,21452.0
2023-11-06 15:25:00,27.77,27.77,27.73,27.75,20010.0,26.4193,26.4193,26.3812,26.4002,20010.0
2023-11-06 15:30:00,27.74,27.76,27.73,27.75,19647.0,26.3907,26.4097,26.3812,26.4002,19647.0
2023-11-06 15:35:00,27.75,27.75,27.72,27.74,21574.0,26.4002,26.4002,26.3717,26.3907,21574.0
2023-11-06 15:40:00,27.74,27.74,27.72,27.74,33250.0,26.3907,26.3907,26.3717,26.3907,33250.0
2023-11-06 15:45:00,27.74,27.75,27.72,27.75,73754.0,26.3907,26.4002,26.3717,26.4002,73754.0
2023-11-06 15:50:00,27.75,27.75,27.67,27.68,112397.0,26.4002,26.4002,26.3241,26.3336,112397.0
2023-11-06 15:55:00,27.68,27.73,27.68,27.72,275940.0,26.3336,26.3812,26.3336,26.3717,275940.0
2023-11-07 09:30:00,27.56,27.68,27.56,27.64,70671.0,26.2195,26.3336,26.2195,26.2956,70671.0
2023-11-07 09:35:00,27.62,27.68,27.6,27.6,32162.0,26.2766,26.3336,26.2575,26.2575,32162.0
2023-11-07 09:40:00,27.6,27.65,27.57,27.64,36587.0,26.2575,26.3051,26.229,26.2956,36587.0
2023-11-07 09:45:00,27.65,27.66,27.57,27.58,38179.0,26.3051,26.3146,26.229,26.2385,38179.0
2023-11-07 09:50:00,27.57,27.63,27.56,27.62,52084.0,26.229,26.2861,26.2195,26.2766,52084.0
2023-11-07 09:55:00,27.62,27.66,27.59,27.65,167447.0,26.2766,26.3146,26.248,26.3051,167447.0
2023-11-07 10:00:00,27.65,27.71,27.65,27.69,22805.0,26.3051,26.3622,26.3051,26.3431,22805.0
2023-11-07 10:05:00,27.68,27.72,27.67,27.68,10029.0,26.3336,26.3717,26.3241,26.3336,10029.0
2023-11-07 10:10:00,27.67,27.73,27.65,27.69,25727.0,26.3241,26.3812,26.3051,26.3431,25727.0
2023-11-07 10:15:00,27.68,27.69,27.62,27.64,13848.0,26.3336,26.3431,26.2766,26.2956,13848.0
2023-11-07 10:20:00,27.64,27.66,27.61,27.66,35200.0,26.2956,26.3146,26.267,26.3146,35200.0
2023-11-07 10:25:00,27.67,27.71,27.66,27.69,20388.0,26.3241,26.3622,26.3146,26.3431,20388.0
2023-11-07 10:30:00,27.68,27.72,27.67,27.71,23050.0,26.3336,26.3717,26.3241,26.3622,23050.0
2023-11-07 10:35:00,27.71,27.78,27.71,27.77,27712.0,26.3622,26.4288,26.3622,26.4193,27712.0
2023-11-07 10:40:00,27.76,27.78,27.72,27.73,12036.0,26.4097,26.4288,26.3717,26.3812,12036.0
2023-11-07 10:45:00,27.73,27.73,27.66,27.67,25278.0,26.3812,26.3812,26.3146,26.3241,25278.0
2023-11-07 10:50:00,27.66,27.69,27.65,27.65,13898.0,26.3146,26.3431,26.3051,26.3051,13898.0
2023-11-07 10:55:00,27.65,27.66,27.61,27.62,20454.0,26.3051,26.3146,26.267,26.2766,20454.0
2023-11-07 11:00:00,27.62,27.63,27.57,27.58,12025.0,26.2766,26.2861,26.229,26.2385,12025.0
2023-11-07 11:05:00,27.58,27.58,27.54,27.55,16977.0,26.2385,26.2385,26.2004,26.21,16977.0
2023-11-07 11:10:00,27.56,27.58,27.53,27.54,48957.0,26.2195,26.2385,26.1909,26.2004,48957.0
2023-11-07 11:15:00,27.53,27.54,27.48,27.5,52889.0,26.1909,26.2004,26.1434,26.1624,52889.0
2023-11-07 11:20:00,27.5,27.51,27.46,27.46,33335.0,26.1624,26.1719,26.1243,26.1243,33335.0
2023-11-07 11:25:00,27.46,27.47,27.4,27.44,53808.0,26.1243,26.1338,26.0673,26.1053,53808.0
2023-11-07 11:30:00,27.43,27.49,27.43,27.46,28821.0,26.0958,26.1529,26.0958,26.1243,28821.0
2023-11-07 11:35:00,27.47,27.48,27.42,27.43,25418.0,26.1338,26.1434,26.0863,26.0958,25418.0
2023-11-07 11:40:00,27.43,27.44,27.41,27.41,14150.0,26.0958,26.1053,26.0768,26.0768,14150.0
2023-11-07 11:45:00,27.42,27.43,27.36,27.37,63184.0,26.0863,26.0958,26.0292,26.0387,63184.0
2023-11-07 11:50:00,27.37,27.42,27.35,27.42,206469.0,26.0387,26.0863,26.0197,26.0863,206469.0
2023-11-07 11:55:00,27.42,27.43,27.4,27.41,28861.0,26.0863,26.0958,26.0673,26.0768,28861.0
2023-11-07 12:00:00,27.41,27.41,27.35,27.39,193821.0,26.0768,26.0768,26.0197,26.0577,193821.0
2023-11-07 12:05:00,27.39,27.45,27.38,27.45,17548.0,26.0577,26.1148,26.0482,26.1148,17548.0
2023-11-07 12:10:00,27.45,27.47,27.44,27.46,21110.0,26.1148,26.1338,26.1053,26.1243,21110.0
2023-11-07 12:15:00,27.45,27.5,27.44,27.49,25270.0,26.1148,26.1624,26.1053,26.1529,25270.0
2023-11-07 12:20:00,27.49,27.5,27.47,27.49,19424.0,26.1529,26.1624,26.1338,26.1529,19424.0
2023-11-07 12:25:00,27.49,27.49,27.45,27.46,10595.0,26.1529,26.1529,26.1148,26.1243,10595.0
2023-11-07 12:30:00,27.46,27.5,27.43,27.5,18485.0,26.1243,26.1624,26.0958,26.1624,18485.0
2023-11-07 12:35:00,27.49,27.51,27.47,27.48,13366.0,26.1529,26.1719,26.1338,26.1434,13366.0
2023-11-07 12:40:00,27.49,27.49,27.47,27.48,6408.0,26.1529,26.1529,26.1338,26.1434,6408.0
2023-11-07 12:45:00,27.49,27.49,27.46,27.47,7714.0,26.1529,26.1529,26.1243,26.1338,7714.0
2023-11-07 12:50:00,27.47,27.49,27.47,27.48,7065.0,26.1338,26.1529,26.1338,26.1434,7065.0
2023-11-07 12:55:00,27.48,27.51,27.47,27.51,8079.0,26.1434,26.1719,26.1338,26.1719,8079.0
2023-11-07 13:00:00,27.5,27.54,27.49,27.52,24272.0,26.1624,26.2004,26.1529,26.1814,24272.0
2023-11-07 13:05:00,27.52,27.55,27.5,27.55,8915.0,26.1814,26.21,26.1624,26.21,8915.0
2023-11-07 13:10:00,27.55,27.55,27.5,27.52,13437.0,26.21,26.21,26.1624,26.1814,13437.0
2023-11-07 13:15:00,27.51,27.52,27.49,27.51,23754.0,26.1719,26.1814,26.1529,26.1719,23754.0
2023-11-07 13:20:00,27.5,27.51,27.46,27.47,26264.0,26.1624,26.1719,26.1243,26.1338,26264.0
2023-11-07 13:25:00,27.47,27.48,27.45,27.47,16311.0,26.1338,26.1434,26.1148,26.1338,16311.0
2023-11-07 13:30:00,27.47,27.51,27.47,27.47,14941.0,26.1338,26.1719,26.1338,26.1338,14941.0
2023-11-07 13:35:00,27.48,27.5,27.47,27.49,10189.0,26.1434,26.1624,26.1338,26.1529,10189.0
2023-11-07 13:40:00,27.49,27.49,27.46,27.46,7696.0,26.1529,26.1529,26.1243,26.1243,7696.0
2023-11-07 13:45:00,27.47,27.49,27.46,27.48,10370.0,26.1338,26.1529,26.1243,26.1434,10370.0
2023-11-07 13:50:00,27.47,27.49,27.44,27.46,37989.0,26.1338,26.1529,26.1053,26.1243,37989.0
2023-11-07 13:55:00,27.46,27.47,27.42,27.43,11474.0,26.1243,26.1338,26.0863,26.0958,11474.0
2023-11-07 14:00:00,27.43,27.44,27.42,27.44,17412.0,26.0958,26.1053,26.0863,26.1053,17412.0
2023-11-07 14:05:00,27.43,27.45,27.41,27.44,11073.0,26.0958,26.1148,26.0768,26.1053,11073.0
2023-11-07 14:10:00,27.44,27.45,27.43,27.44,16044.0,26.1053,26.1148,26.0958,26.1053,16044.0
2023-11-07 14:15:00,27.45,27.45,27.43,27.45,7223.0,26.1148,26.1148,26.0958,26.1148,7223.0
2023-11-07 14:20:00,27.45,27.47,27.44,27.46,17349.0,26.1148,26.1338,26.1053,26.1243,17349.0
2023-11-07 14:25:00,27.46,27.5,27.46,27.48,37664.0,26.1243,26.1624,26.1243,26.1434,37664.0
2023-11-07 14:30:00,27.48,27.48,27.43,27.43,14488.0,26.1434,26.1434,26.0958,26.0958,14488.0
2023-11-07 14:35:00,27.44,27.44,27.39,27.39,15474.0,26.1053,26.1053,26.0577,26.0577,15474.0
2023-11-07 14:40:00,27.4,27.4,27.38,27.39,15756.0,26.0673,26.0673,26.0482,26.0577,15756.0
2023-11-07 14:45:00,27.38,27.41,27.38,27.41,12420.0,26.0482,26.0768,26.0482,26.0768,12420.0
2023-11-07 14:50:00,27.41,27.42,27.4,27.4,10774.0,26.0768,26.0863,26.0673,26.0673,10774.0
2023-11-07 14:55:00,27.4,27.41,27.39,27.39,5629.0,26.0673,26.0768,26.0577,26.0577,5629.0
2023-11-07 15:00:00,27.39,27.45,27.39,27.43,29142.0,26.0577,26.1148,26.0577,26.0958,29142.0
2023-11-07 15:05:00,27.43,27.43,27.41,27.42,11529.0,26.0958,26.0958,26.0768,26.0863,11529.0
2023-11-07 15:10:00,27.41,27.47,27.4,27.46,30308.0,26.0768,26.1338,26.0673,26.1243,30308.0
2023-11-07 15:15:00,27.46,27.48,27.45,27.48,17258.0,26.1243,26.1434,26.1148,26.1434,17258.0
2023-11-07 15:20:00,27.49,27.51,27.47,27.5,24700.0,26.1529,26.1719,26.1338,26.1624,24700.0
2023-11-07 15:25:00,27.5,27.51,27.48,27.49,10292.0,26.1624,26.1719,26.1434,26.1529,10292.0
2023-11-07 15:30:00,27.48,27.49,27.47,27.47,14100.0,26.1434,26.1529,26.1338,26.1338,14100.0
2023-11-07 15:35:00,27.48,27.5,27.47,27.49,27379.0,26.1434,26.1624,26.1338,26.1529,27379.0
2023-11-07 15:40:00,27.49,27.49,27.47,27.48,20904.0,26.1529,26.1529,26.1338,26.1434,20904.0
2023-11-07 15:45:00,27.48,27.51,27.47,27.51,54910.0,26.1434,26.1719,26.1338,26.1719,54910.0
2023-11-07 15:50:00,27.5,27.5,27.43,27.43,81078.0,26.1624,26.1624,26.0958,26.0958,81078.0
2023-11-07 15:55:00,27.43,27.48,27.43,27.48,189898.0,26.0958,26.1434,26.0958,26.1434,189898.0
2023-11-08 09:30:00,27.42,27.48,27.38,27.41,85390.0,26.0863,26.1434,26.0482,26.0768,85390.0
2023-11-08 09:35:00,27.41,27.46,27.4,27.46,13055.0,26.0768,26.1243,26.0673,26.1243,13055.0
2023-11-08 09:40:00,27.47,27.56,27.44,27.54,25527.0,26.1338,26.2195,26.1053,26.2004,25527.0
2023-11-08 09:45:00,27.54,27.54,27.46,27.48,41014.0,26.2004,26.2004,26.1243,26.1434,41014.0
2023-11-08 09:50:00,27.49,27.59,27.48,27.56,30865.0,26.1529,26.248,26.1434,26.2195,30865.0
2023-11-08 09:55:00,27.56,27.56,27.49,27.52,17804.0,26.2195,26.2195,26.1529,26.1814,17804.0
2023-11-08 10:00:00,27.53,27.53,27.44,27.45,17960.0,26.1909,26.1909,26.1053,26.1148,17960.0
2023-11-08 10:05:00,27.45,27.49,27.44,27.49,10281.0,26.1148,26.1529,26.1053,26.1529,10281.0
2023-11-08 10:10:00,27.5,27.53,27.49,27.52,12152.0,26.1624,26.1909,26.1529,26.1814,12152.0
2023-11-08 10:15:00,27.51,27.54,27.49,27.53,10687.0,26.1719,26.2004,26.1529,26.1909,10687.0
2023-11-08 10:20:00,27.53,27.53,27.49,27.51,9335.0,26.1909,26.1909,26.1529,26.1719,9335.0
2023-11-08 10:25:00,27.51,27.53,27.49,27.52,9690.0,26.1719,26.1909,26.1529,26.1814,9690.0
2023-11-08 10:30:00,27.52,27.52,27.49,27.52,9613.0,26.1814,26.1814,26.1529,26.1814,9613.0
2023-11-08 10:35:00,27.51,27.52,27.48,27.48,6339.0,26.1719,26.1814,26.1434,26.1434,6339.0
2023-11-08 10:40:00,27.48,27.51,27.47,27.49,12348.0,26.1434,26.1719,26.1338,26.1529,12348.0
2023-11-08 10:45:00,27.49,27.5,27.47,27.49,6728.0,26.1529,26.1624,26.1338,26.1529,6728.0
2023-11-08 10:50:00,27.47,27.48,27.44,27.44,7229.0,26.1338,26.1434,26.1053,26.1053,7229.0
2023-11-08 10:55:00,27.43,27.46,27.42,27.45,15318.0,26.0958,26.1243,26.0863,26.1148,15318.0
2023-11-08 11:00:00,27.45,27.47,27.44,27.45,4754.0,26.1148,26.1338,26.1053,26.1148,4754.0
2023-11-08 11:05:00,27.44,27.45,27.42,27.44,16829.0,26.1053,26.1148,26.0863,26.1053,16829.0
2023-11-08 11:10:00,27.44,27.45,27.41,27.41,34732.0,26.1053,26.1148,26.0768,26.0768,34732.0
2023-11-08 11:15:00,27.41,27.43,27.4,27.42,23376.0,26.0768,26.0958,26.0673,26.0863,23376.0
2023-11-08 11:20:00,27.42,27.42,27.39,27.39,14197.0,26.0863,26.0863,26.0577,26.0577,14197.0
2023-11-08 11:25:00,27.39,27.39,27.36,27.38,8339.0,26.0577,26.0577,26.0292,26.0482,8339.0
2023-11-08 11:30:00,27.37,27.41,27.36,27.37,21632.0,26.0387,26.0768,26.0292,26.0387,21632.0
2023-11-08 11:35:00,27.37,27.4,27.37,27.38,15272.0,26.0387,26.0673,26.0387,26.0482,15272.0
2023-11-08 11:40:00,27.38,27.41,27.37,27.41,11558.0,26.0482,26.0768,26.0387,26.0768,11558.0
2023-11-08 11:45:00,27.41,27.42,27.39,27.39,11097.0,26.0768,26.0863,26.0577,26.0577,11097.0
2023-11-08 11:50:00,27.39,27.4,27.35,27.37,32751.0,26.0577,26.0673,26.0197,26.0387,32751.0
2023-11-08 11:55:00,27.37,27.37,27.34,27.36,31789.0,26.0387,26.0387,26.0102,26.0292,31789.0
2023-11-08 12:00:00,27.37,27.37,27.3,27.31,41262.0,26.0387,26.0387,25.9721,25.9816,41262.0
2023-11-08 12:05:00,27.32,27.33,27.25,27.25,15248.0,25.9911,26.0007,25.9245,25.9245,15248.0
2023-11-08 12:10:00,27.25,27.3,27.25,27.3,10619.0,25.9245,25.9721,25.9245,25.9721,10619.0
2023-11-08 12:15:00,27.29,27.34,27.28,27.33,8165.0,25.9626,26.0102,25.9531,26.0007,8165.0
2023-11-08 12:20:00,27.33,27.36,27.33,27.35,7275.0,26.0007,26.0292,26.0007,26.0197,7275.0
2023-11-08 12:25:00,27.34,27.34,27.3,27.32,15848.0,26.0102,26.0102,25.9721,25.9911,15848.0
2023-11-08 12:30:00,27.32,27.32,27.3,27.31,6523.0,25.9911,25.9911,25.9721,25.9816,6523.0
2023-11-08 12:35:00,27.31,27.32,27.3,27.32,10137.0,25.9816,25.9911,25.9721,25.9911,10137.0
2023-11-08 12:40:00,27.31,27.32,27.28,27.3,8224.0,25.9816,25.9911,25.9531,25.9721,8224.0
2023-11-08 12:45:00,27.31,27.31,27.28,27.29,7733.0,25.9816,25.9816,25.9531,25.9626,7733.0
2023-11-08 12:50:00,27.29,27.3,27.28,27.3,5042.0,25.9626,25.9721,25.9531,25.9721,5042.0
2023-11-08 12:55:00,27.29,27.33,27.29,27.33,11779.0,25.9626,26.0007,25.9626,26.0007,11779.0
2023-11-08 13:00:00,27.32,27.38,27.31,27.37,23484.0,25.9911,26.0482,25.9816,26.0387,23484.0
2023-11-08 13:05:00,27.37,27.37,27.34,27.37,14073.0,26.0387,26.0387,26.0102,26.0387,14073.0
2023-11-08 13:10:00,27.36,27.37,27.29,27.3,17866.0,26.0292,26.0387,25.9626,25.9721,17866.0
2023-11-08 13:15:00,27.3,27.32,27.29,27.31,15031.0,25.9721,25.9911,25.9626,25.9816,15031.0
2023-11-08 13:20:00,27.3,27.34,27.3,27.34,12151.0,25.9721,26.0102,25.9721,26.0102,12151.0
2023-11-08 13:25:00,27.34,27.34,27.32,27.34,7649.0,26.0102,26.0102,25.9911,26.0102,7649.0
2023-11-08 13:30:00,27.33,27.34,27.32,27.33,8709.0,26.0007,26.0102,25.9911,26.0007,8709.0
2023-11-08 13:35:00,27.34,27.38,27.33,27.37,21092.0,26.0102,26.0482,26.0007,26.0387,21092.0
2023-11-08 13:40:00,27.36,27.38,27.34,27.37,11384.0,26.0292,26.0482,26.0102,26.0387,11384.0
2023-11-08 13:45:00,27.37,27.37,27.35,27.37,6550.0,26.0387,26.0387,26.0197,26.0387,6550.0
2023-11-08 13:50:00,27.37,27.38,27.36,27.38,9015.0,26.0387,26.0482,26.0292,26.0482,9015.0
2023-11-08 13:55:00,27.38,27.38,27.35,27.36,9759.0,26.0482,26.0482,26.0197,26.0292,9759.0
2023-11-08 14:00:00,27.35,27.37,27.34,27.37,9984.0,26.0197,26.0387,26.0102,26.0387,9984.0
2023-11-08 14:05:00,27.38,27.39,27.35,27.36,12945.0,26.0482,26.0577,26.0197,26.0292,12945.0
2023-11-08 14:10:00,27.35,27.35,27.33,27.34,8051.0,26.0197,26.0197,26.0007,26.0102,8051.0
2023-11-08 14:15:00,27.34,27.35,27.32,27.32,35293.0,26.0102,26.0197,25.9911,25.9911,35293.0
2023-11-08 14:20:00,27.32,27.32,27.3,27.3,19147.0,25.9911,25.9911,25.9721,25.9721,19147.0
2023-11-08 14:25:00,27.3,27.32,27.3,27.3,12977.0,25.9721,25.9911,25.9721,25.9721,12977.0
2023-11-08 14:30:00,27.31,27.34,27.3,27.3,8535.0,25.9816,26.0102,25.9721,25.9721,8535.0
2023-11-08 14:35:00,27.3,27.33,27.3,27.32,17758.0,25.9721,26.0007,25.9721,25.9911,17758.0
2023-11-08 14:40:00,27.33,27.34,27.31,27.33,8705.0,26.0007,26.0102,25.9816,26.0007,8705.0
2023-11-08 14:45:00,27.33,27.33,27.3,27.3,10441.0,26.0007,26.0007,25.9721,25.9721,10441.0
2023-11-08 14:50:00,27.3,27.3,27.27,27.3,41853.0,25.9721,25.9721,25.9436,25.9721,41853.0
2023-11-08 14:55:00,27.3,27.31,27.24,27.25,18257.0,25.9721,25.9816,25.915,25.9245,18257.0
2023-11-08 15:00:00,27.26,27.27,27.24,27.27,12114.0,25.9341,25.9436,25.915,25.9436,12114.0
2023-11-08 15:05:00,27.27,27.29,27.27,27.28,18209.0,25.9436,25.9626,25.9436,25.9531,18209.0
2023-11-08 15:10:00,27.28,27.3,27.27,27.3,9770.0,25.9531,25.9721,25.9436,25.9721,9770.0
2023-11-08 15:15:00,27.3,27.31,27.27,27.28,20055.0,25.9721,25.9816,25.9436,25.9531,20055.0
2023-11-08 15:20:00,27.27,27.28,27.27,27.28,4594.0,25.9436,25.9531,25.9436,25.9531,4594.0
2023-11-08 15:25:00,27.28,27.3,27.27,27.29,13762.0,25.9531,25.9721,25.9436,25.9626,13762.0
2023-11-08 15:30:00,27.28,27.28,27.26,27.26,10705.0,25.9531,25.9531,25.9341,25.9341,10705.0
2023-11-08 15:35:00,27.27,27.31,27.26,27.3,29771.0,25.9436,25.9816,25.9341,25.9721,29771.0
2023-11-08 15:40:00,27.3,27.36,27.29,27.34,36985.0,25.9721,26.0292,25.9626,26.0102,36985.0
2023-11-08 15:45:00,27.33,27.35,27.32,27.34,26342.0,26.0007,26.0197,25.9911,26.0102,26342.0
2023-11-08 15:50:00,27.34,27.34,27.3,27.31,50908.0,26.0102,26.0102,25.9721,25.9816,50908.0
2023-11-08 15:55:00,27.31,27.33,27.29,27.32,103523.0,25.9816,26.0007,25.9626,25.9911,103523.0
2023-11-09 09:30:00,27.49,27.52,27.43,27.45,71287.0,26.1529,26.1814,26.0958,26.1148,71287.0
2023-11-09 09:35:00,27.44,27.44,27.36,27.37,11537.0,26.1053,26.1053,26.0292,26.0387,11537.0
2023-11-09 09:40:00,27.35,27.4,27.33,27.39,22415.0,26.0197,26.0673,26.0007,26.0577,22415.0
2023-11-09 09:45:00,27.39,27.39,27.27,27.29,23401.0,26.0577,26.0577,25.9436,25.9626,23401.0
2023-11-09 09:50:00,27.3,27.35,27.26,27.35,14858.0,25.9721,26.0197,25.9341,26.0197,14858.0
2023-11-09 09:55:00,27.35,27.41,27.34,27.41,29355.0,26.0197,26.0768,26.0102,26.0768,29355.0
2023-11-09 10:00:00,27.41,27.42,27.36,27.4,17635.0,26.0768,26.0863,26.0292,26.0673,17635.0
2023-11-09 10:05:00,27.39,27.4,27.35,27.39,10444.0,26.0577,26.0673,26.0197,26.0577,10444.0
2023-11-09 10:10:00,27.38,27.39,27.36,27.38,19122.0,26.0482,26.0577,26.0292,26.0482,19122.0
2023-11-09 10:15:00,27.38,27.39,27.31,27.31,16085.0,26.0482,26.0577,25.9816,25.9816,16085.0
2023-11-09 10:20:00,27.3,27.31,27.27,27.27,32331.0,25.9721,25.9816,25.9436,25.9436,32331.0
2023-11-09 10:25:00,27.27,27.29,27.24,27.25,13578.0,25.9436,25.9626,25.915,25.9245,13578.0
2023-11-09 10:30:00,27.25,27.26,27.21,27.22,18208.0,25.9245,25.9341,25.8865,25.896,18208.0
2023-11-09 10:35:00,27.21,27.23,27.19,27.2,24515.0,25.8865,25.9055,25.8675,25.877,24515.0
2023-11-09 10:40:00,27.2,27.23,27.18,27.22,18351.0,25.877,25.9055,25.858,25.896,18351.0
2023-11-09 10:45:00,27.22,27.23,27.2,27.21,17110.0,25.896,25.9055,25.877,25.8865,17110.0
2023-11-09 10:50:00,27.21,27.25,27.21,27.23,26551.0,25.8865,25.9245,25.8865,25.9055,26551.0
2023-11-09 10:55:00,27.23,27.25,27.22,27.24,13616.0,25.9055,25.9245,25.896,25.915,13616.0
2023-11-09 11:00:00,27.24,27.25,27.22,27.23,9372.0,25.915,25.9245,25.896,25.9055,9372.0
2023-11-09 11:05:00,27.23,27.29,27.23,27.27,19954.0,25.9055,25.9626,25.9055,25.9436,19954.0
2023-11-09 11:10:00,27.27,27.28,27.26,27.27,9185.0,25.9436,25.9531,25.9341,25.9436,9185.0
2023-11-09 11:15:00,27.26,27.32,27.26,27.3,10584.0,25.9341,25.9911,25.9341,25.9721,10584.0
2023-11-09 11:20:00,27.3,27.31,27.26,27.29,15786.0,25.9721,25.9816,25.9341,25.9626,15786.0
2023-11-09 11:25:00,27.28,27.29,27.26,27.27,6271.0,25.9531,25.9626,25.9341,25.9436,6271.0
2023-11-09 11:30:00,27.27,27.29,27.25,27.27,8460.0,25.9436,25.9626,25.9245,25.9436,8460.0
2023-11-09 11:35:00,27.27,27.28,27.24,27.27,11018.0,25.9436,25.9531,25.915,25.9436,11018.0
2023-11-09 11:40:00,27.26,27.29,27.26,27.29,9546.0,25.9341,25.9626,25.9341,25.9626,9546.0
2023-11-09 11:45:00,27.29,27.31,27.28,27.31,13537.0,25.9626,25.9816,25.9531,25.9816,13537.0
2023-11-09 11:50:00,27.3,27.34,27.28,27.3,25113.0,25.9721,26.0102,25.9531,25.9721,25113.0
2023-11-09 11:55:00,27.3,27.31,27.28,27.3,9626.0,25.9721,25.9816,25.9531,25.9721,9626.0
2023-11-09 12:00:00,27.3,27.35,27.3,27.35,8823.0,25.9721,26.0197,25.9721,26.0197,8823.0
2023-11-09 12:05:00,27.35,27.36,27.33,27.35,29102.0,26.0197,26.0292,26.0007,26.0197,29102.0
2023-11-09 12:10:00,27.35,27.35,27.31,27.33,6709.0,26.0197,26.0197,25.9816,26.0007,6709.0
2023-11-09 12:15:00,27.33,27.36,27.33,27.36,11447.0,26.0007,26.0292,26.0007,26.0292,11447.0
2023-11-09 12:20:00,27.36,27.39,27.33,27.37,15661.0,26.0292,26.0577,26.0007,26.0387,15661.0
2023-11-09 12:25:00,27.37,27.38,27.35,27.35,13127.0,26.0387,26.0482,26.0197,26.0197,13127.0
2023-11-09 12:30:00,27.34,27.36,27.34,27.34,9177.0,26.0102,26.0292,26.0102,26.0102,9177.0
2023-11-09 12:35:00,27.35,27.37,27.34,27.36,7567.0,26.0197,26.0387,26.0102,26.0292,7567.0
2023-11-09 12:40:00,27.36,27.37,27.35,27.37,7906.0,26.0292,26.0387,26.0197,26.0387,7906.0
2023-11-09 12:45:00,27.37,27.39,27.35,27.37,14704.0,26.0387,26.0577,26.0197,26.0387,14704.0
2023-11-09 12:50:00,27.37,27.4,27.37,27.39,8407.0,26.0387,26.0673,26.0387,26.0577,8407.0
2023-11-09 12:55:00,27.38,27.39,27.35,27.36,12126.0,26.0482,26.0577,26.0197,26.0292,12126.0
2023-11-09 13:00:00,27.36,27.37,27.28,27.31,37087.0,26.0292,26.0387,25.9531,25.9816,37087.0
2023-11-09 13:05:00,27.32,27.33,27.25,27.27,19181.0,25.9911,26.0007,25.9245,25.9436,19181.0
2023-11-09 13:10:00,27.26,27.36,27.26,27.36,23602.0,25.9341,26.0292,25.9341,26.0292,23602.0
2023-11-09 13:15:00,27.36,27.36,27.28,27.29,28390.0,26.0292,26.0292,25.9531,25.9626,28390.0
2023-11-09 13:20:00,27.29,27.32,27.28,27.31,8900.0,25.9626,25.9911,25.9531,25.9816,8900.0
2023-11-09 13:25:00,27.31,27.32,27.28,27.29,33014.0,25.9816,25.9911,25.9531,25.9626,33014.0
2023-11-09 13:30:00,27.29,27.29,27.25,27.27,15495.0,25.9626,25.9626,25.9245,25.9436,15495.0
2023-11-09 13:35:00,27.26,27.3,27.25,27.26,11827.0,25.9341,25.9721,25.9245,25.9341,11827.0
2023-11-09 13:40:00,27.26,27.26,27.2,27.22,16714.0,25.9341,25.9341,25.877,25.896,16714.0
2023-11-09 13:45:00,27.22,27.23,27.2,27.21,6291.0,25.896,25.9055,25.877,25.8865,6291.0
2023-11-09 13:50:00,27.21,27.22,27.19,27.19,12666.0,25.8865,25.896,25.8675,25.8675,12666.0
2023-11-09 13:55:00,27.2,27.23,27.2,27.21,11104.0,25.877,25.9055,25.877,25.8865,11104.0
2023-11-09 14:00:00,27.21,27.21,27.15,27.16,18753.0,25.8865,25.8865,25.8294,25.8389,18753.0
2023-11-09 14:05:00,27.16,27.16,27.12,27.14,19214.0,25.8389,25.8389,25.8009,25.8199,19214.0
2023-11-09 14:10:00,27.14,27.14,27.1,27.11,14867.0,25.8199,25.8199,25.7818,25.7914,14867.0
2023-11-09 14:15:00,27.11,27.12,27.08,27.09,10823.0,25.7914,25.8009,25.7628,25.7723,10823.0
2023-11-09 14:20:00,27.1,27.15,27.1,27.14,11754.0,25.7818,25.8294,25.7818,25.8199,11754.0
2023-11-09 14:25:00,27.14,27.18,27.13,27.14,20573.0,25.8199,25.858,25.8104,25.8199,20573.0
2023-11-09 14:30:00,27.14,27.18,27.13,27.16,38359.0,25.8199,25.858,25.8104,25.8389,38359.0
2023-11-09 14:35:00,27.15,27.15,27.07,27.11,50779.0,25.8294,25.8294,25.7533,25.7914,50779.0
2023-11-09 14:40:00,27.12,27.12,27.09,27.11,20418.0,25.8009,25.8009,25.7723,25.7914,20418.0
2023-11-09 14:45:00,27.11,27.12,27.1,27.12,15588.0,25.7914,25.8009,25.7818,25.8009,15588.0
2023-11-09 14:50:00,27.13,27.13,27.11,27.13,10146.0,25.8104,25.8104,25.7914,25.8104,10146.0
2023-11-09 14:55:00,27.13,27.14,27.12,27.14,10773.0,25.8104,25.8199,25.8009,25.8199,10773.0
2023-11-09 15:00:00,27.13,27.16,27.12,27.14,19284.0,25.8104,25.8389,25.8009,25.8199,19284.0
2023-11-09 15:05:00,27.14,27.15,27.11,27.13,17713.0,25.8199,25.8294,25.7914,25.8104,17713.0
2023-11-09 15:10:00,27.13,27.14,27.11,27.14,27903.0,25.8104,25.8199,25.7914,25.8199,27903.0
2023-11-09 15:15:00,27.13,27.14,27.1,27.1,17243.0,25.8104,25.8199,25.7818,25.7818,17243.0
2023-11-09 15:20:00,27.1,27.11,27.07,27.09,12519.0,25.7818,25.7914,25.7533,25.7723,12519.0
2023-11-09 15:25:00,27.09,27.09,27.06,27.07,10087.0,25.7723,25.7723,25.7438,25.7533,10087.0
2023-11-09 15:30:00,27.07,27.1,27.06,27.08,28122.0,25.7533,25.7818,25.7438,25.7628,28122.0
2023-11-09 15:35:00,27.07,27.08,27.05,27.06,22154.0,25.7533,25.7628,25.7343,25.7438,22154.0
2023-11-09 15:40:00,27.07,27.07,27.04,27.05,31788.0,25.7533,25.7533,25.7248,25.7343,31788.0
2023-11-09 15:45:00,27.05,27.08,27.03,27.04,49109.0,25.7343,25.7628,25.7152,25.7248,49109.0
2023-11-09 15:50:00,27.03,27.09,27.03,27.06,64888.0,25.7152,25.7723,25.7152,25.7438,64888.0
2023-11-09 15:55:00,27.07,27.1,27.06,27.08,167954.0,25.7533,25.7818,25.7438,25.7628,167954.0
2023-11-10 09:30:00,27.24,27.29,27.04,27.06,47344.0,25.915,25.9626,25.7248,25.7438,47344.0
2023-11-10 09:35:00,27.07,27.12,27.03,27.12,33121.0,25.7533,25.8009,25.7152,25.8009,33121.0
2023-11-10 09:40:00,27.12,27.19,27.1,27.19,21461.0,25.8009,25.8675,25.7818,25.8675,21461.0
2023-11-10 09:45:00,27.2,27.2,27.12,27.16,15190.0,25.877,25.877,25.8009,25.8389,15190.0
2023-11-10 09:50:00,27.14,27.14,27.06,27.08,32016.0,25.8199,25.8199,25.7438,25.7628,32016.0
2023-11-10 09:55:00,27.07,27.07,27.0,27.01,16080.0,25.7533,25.7533,25.6867,25.6962,16080.0
2023-11-10 10:00:00,27.01,27.04,26.97,27.01,22267.0,25.6962,25.7248,25.6582,25.6962,22267.0
2023-11-10 10:05:00,27.01,27.02,26.99,27.0,20405.0,25.6962,25.7057,25.6772,25.6867,20405.0
2023-11-10 10:10:00,26.99,27.03,26.98,27.0,17195.0,25.6772,25.7152,25.6677,25.6867,17195.0
2023-11-10 10:15:00,26.99,27.01,26.98,26.99,17757.0,25.6772,25.6962,25.6677,25.6772,17757.0
2023-11-10 10:20:00,26.99,27.03,26.98,26.98,34363.0,25.6772,25.7152,25.6677,25.6677,34363.0
2023-11-10 10:25:00,26.99,27.0,26.94,26.94,29095.0,25.6772,25.6867,25.6296,25.6296,29095.0
2023-11-10 10:30:00,26.94,27.0,26.94,26.97,14986.0,25.6296,25.6867,25.6296,25.6582,14986.0
2023-11-10 10:35:00,26.97,26.99,26.96,26.97,6890.0,25.6582,25.6772,25.6487,25.6582,6890.0
2023-11-10 10:40:00,26.97,26.99,26.96,26.97,16155.0,25.6582,25.6772,25.6487,25.6582,16155.0
2023-11-10 10:45:00,26.97,27.04,26.96,27.02,11873.0,25.6582,25.7248,25.6487,25.7057,11873.0
2023-11-10 10:50:00,27.03,27.04,27.01,27.02,10708.0,25.7152,25.7248,25.6962,25.7057,10708.0
2023-11-10 10:55:00,27.02,27.03,27.0,27.01,13197.0,25.7057,25.7152,25.6867,25.6962,13197.0
2023-11-10 11:00:00,27.01,27.05,27.0,27.03,21326.0,25.6962,25.7343,25.6867,25.7152,21326.0
2023-11-10 11:05:00,27.03,27.05,27.03,27.03,19170.0,25.7152,25.7343,25.7152,25.7152,19170.0
2023-11-10 11:10:00,27.02,27.05,27.01,27.05,20480.0,25.7057,25.7343,25.6962,25.7343,20480.0
2023-11-10 11:15:00,27.04,27.05,27.01,27.03,17046.0,25.7248,25.7343,25.6962,25.7152,17046.0
2023-11-10 11:20:00,27.02,27.03,27.01,27.02,15230.0,25.7057,25.7152,25.6962,25.7057,15230.0
2023-11-10 11:25:00,27.02,27.04,27.01,27.04,12298.0,25.7057,25.7248,25.6962,25.7248,12298.0
2023-11-10 11:30:00,27.03,27.04,27.0,27.03,16357.0,25.7152,25.7248,25.6867,25.7152,16357.0
2023-11-10 11:35:00,27.03,27.03,27.0,27.01,17791.0,25.7152,25.7152,25.6867,25.6962,17791.0
2023-11-10 11:40:00,27.02,27.04,27.01,27.04,20993.0,25.7057,25.7248,25.6962,25.7248,20993.0
2023-11-10 11:45:00,27.04,27.05,27.01,27.03,11951.0,25.7248,25.7343,25.6962,25.7152,11951.0
2023-11-10 11:50:00,27.02,27.06,27.02,27.04,12626.0,25.7057,25.7438,25.7057,25.7248,12626.0
2023-11-10 11:55:00,27.04,27.05,27.02,27.03,19053.0,25.7248,25.7343,25.7057,25.7152,19053.0
2023-11-10 12:00:00,27.03,27.07,27.03,27.06,25915.0,25.7152,25.7533,25.7152,25.7438,25915.0
2023-11-10 12:05:00,27.06,27.09,27.06,27.07,12604.0,25.7438,25.7723,25.7438,25.7533,12604.0
2023-11-10 12:10:00,27.07,27.09,27.05,27.05,20925.0,25.7533,25.7723,25.7343,25.7343,20925.0
2023-11-10 12:15:00,27.06,27.09,27.06,27.09,7986.0,25.7438,25.7723,25.7438,25.7723,7986.0
2023-11-10 12:20:00,27.09,27.12,27.08,27.11,18051.0,25.7723,25.8009,25.7628,25.7914,18051.0
2023-11-10 12:25:00,27.11,27.12,27.1,27.11,7759.0,25.7914,25.8009,25.7818,25.7914,7759.0
2023-11-10 12:30:00,27.12,27.19,27.11,27.19,18708.0,25.8009,25.8675,25.7914,25.8675,18708.0
2023-11-10 12:35:00,27.18,27.24,27.18,27.24,26263.0,25.858,25.915,25.858,25.915,26263.0
2023-11-10 12:40:00,27.24,27.25,27.23,27.25,14544.0,25.915,25.9245,25.9055,25.9245,14544.0
2023-11-10 12:45:00,27.24,27.25,27.22,27.23,16024.0,25.915,25.9245,25.896,25.9055,16024.0
2023-11-10 12:50:00,27.23,27.31,27.23,27.31,19756.0,25.9055,25.9816,25.9055,25.9816,19756.0
2023-11-10 12:55:00,27.32,27.32,27.28,27.31,14553.0,25.9911,25.9911,25.9531,25.9816,14553.0
2023-11-10 13:00:00,27.31,27.32,27.3,27.32,10976.0,25.9816,25.9911,25.9721,25.9911,10976.0
2023-11-10 13:05:00,27.31,27.32,27.29,27.32,12632.0,25.9816,25.9911,25.9626,25.9911,12632.0
2023-11-10 13:10:00,27.31,27.34,27.3,27.34,9038.0,25.9816,26.0102,25.9721,26.0102,9038.0
2023-11-10 13:15:00,27.33,27.34,27.3,27.32,16959.0,26.0007,26.0102,25.9721,25.9911,16959.0
2023-11-10 13:20:00,27.31,27.35,27.31,27.34,13836.0,25.9816,26.0197,25.9816,26.0102,13836.0
2023-11-10 13:25:00,27.35,27.38,27.34,27.35,20278.0,26.0197,26.0482,26.0102,26.0197,20278.0
2023-11-10 13:30:00,27.35,27.39,27.35,27.36,16892.0,26.0197,26.0577,26.0197,26.0292,16892.0
2023-11-10 13:35:00,27.37,27.43,27.37,27.42,136888.0,26.0387,26.0958,26.0387,26.0863,136888.0
2023-11-10 13:40:00,27.42,27.45,27.4,27.43,27503.0,26.0863,26.1148,26.0673,26.0958,27503.0
2023-11-10 13:45:00,27.44,27.46,27.42,27.42,12342.0,26.1053,26.1243,26.0863,26.0863,12342.0
2023-11-10 13:50:00,27.42,27.42,27.4,27.42,11275.0,26.0863,26.0863,26.0673,26.0863,11275.0
2023-11-10 13:55:00,27.42,27.45,27.41,27.45,20605.0,26.0863,26.1148,26.0768,26.1148,20605.0
2023-11-10 14:00:00,27.45,27.47,27.43,27.45,24274.0,26.1148,26.1338,26.0958,26.1148,24274.0
2023-11-10 14:05:00,27.46,27.5,27.46,27.48,39190.0,26.1243,26.1624,26.1243,26.1434,39190.0
2023-11-10 14:10:00,27.48,27.53,27.47,27.52,25422.0,26.1434,26.1909,26.1338,26.1814,25422.0
2023-11-10 14:15:00,27.52,27.53,27.48,27.49,19009.0,26.1814,26.1909,26.1434,26.1529,19009.0
2023-11-10 14:20:00,27.48,27.51,27.47,27.47,9318.0,26.1434,26.1719,26.1338,26.1338,9318.0
2023-11-10 14:25:00,27.48,27.53,27.47,27.52,18469.0,26.1434,26.1909,26.1338,26.1814,18469.0
2023-11-10 14:30:00,27.52,27.52,27.5,27.51,21722.0,26.1814,26.1814,26.1624,26.1719,21722.0
2023-11-10 14:35:00,27.52,27.52,27.5,27.51,19199.0,26.1814,26.1814,26.1624,26.1719,19199.0
2023-11-10 14:40:00,27.51,27.53,27.5,27.52,20443.0,26.1719,26.1909,26.1624,26.1814,20443.0
2023-11-10 14:45:00,27.52,27.54,27.5,27.52,46017.0,26.1814,26.2004,26.1624,26.1814,46017.0
2023-11-10 14:50:00,27.52,27.57,27.51,27.53,45825.0,26.1814,26.229,26.1719,26.1909,45825.0
2023-11-10 14:55:00,27.53,27.53,27.51,27.53,31387.0,26.1909,26.1909,26.1719,26.1909,31387.0
2023-11-10 15:00:00,27.53,27.53,27.51,27.52,29545.0,26.1909,26.1909,26.1719,26.1814,29545.0
2023-11-10 15:05:00,27.52,27.54,27.51,27.54,16188.0,26.1814,26.2004,26.1719,26.2004,16188.0
2023-11-10 15:10:00,27.54,27.57,27.53,27.55,24474.0,26.2004,26.229,26.1909,26.21,24474.0
2023-11-10 15:15:00,27.55,27.57,27.53,27.57,32256.0,26.21,26.229,26.1909,26.229,32256.0
2023-11-10 15:20:00,27.57,27.58,27.56,27.58,39321.0,26.229,26.2385,26.2195,26.2385,39321.0
2023-11-10 15:25:00,27.58,27.61,27.57,27.61,89511.0,26.2385,26.267,26.229,26.267,89511.0
2023-11-10 15:30:00,27.62,27.63,27.6,27.63,52336.0,26.2766,26.2861,26.2575,26.2861,52336.0
2023-11-10 15:35:00,27.63,27.65,27.62,27.64,68910.0,26.2861,26.3051,26.2766,26.2956,68910.0
2023-11-10 15:40:00,27.64,27.68,27.63,27.68,82726.0,26.2956,26.3336,26.2861,26.3336,82726.0
2023-11-10 15:45:00,27.68,27.75,27.67,27.69,216048.0,26.3336,26.4002,26.3241,26.3431,216048.0
2023-11-10 15:50:00,27.68,27.74,27.67,27.71,146900.0,26.3336,26.3907,26.3241,26.3622,146900.0
2023-11-10 15:55:00,27.71,27.72,27.68,27.68,303385.0,26.3622,26.3717,26.3336,26.3336,303385.0
2023-11-13 09:30:00,27.61,27.64,27.44,27.45,51715.0,26.267,26.2956,26.1053,26.1148,51715.0
2023-11-13 09:35:00,27.46,27.55,27.46,27.55,19012.0,26.1243,26.21,26.1243,26.21,19012.0
2023-11-13 09:40:00,27.55,27.57,27.52,27.54,25494.0,26.21,26.229,26.1814,26.2004,25494.0
2023-11-13 09:45:00,27.55,27.56,27.49,27.51,18195.0,26.21,26.2195,26.1529,26.1719,18195.0
2023-11-13 09:50:00,27.51,27.52,27.44,27.46,14993.0,26.1719,26.1814,26.1053,26.1243,14993.0
2023-11-13 09:55:00,27.46,27.49,27.44,27.47,12789.0,26.1243,26.1529,26.1053,26.1338,12789.0
2023-11-13 10:00:00,27.46,27.47,27.43,27.45,90831.0,26.1243,26.1338,26.0958,26.1148,90831.0
2023-11-13 10:05:00,27.45,27.5,27.4,27.46,82731.0,26.1148,26.1624,26.0673,26.1243,82731.0
2023-11-13 10:10:00,27.45,27.47,27.44,27.46,19975.0,26.1148,26.1338,26.1053,26.1243,19975.0
2023-11-13 10:15:00,27.46,27.5,27.46,27.48,8767.0,26.1243,26.1624,26.1243,26.1434,8767.0
2023-11-13 10:20:00,27.48,27.53,27.48,27.51,11808.0,26.1434,26.1909,26.1434,26.1719,11808.0
2023-11-13 10:25:00,27.52,27.55,27.51,27.55,25160.0,26.1814,26.21,26.1719,26.21,25160.0
2023-11-13 10:30:00,27.55,27.55,27.51,27.51,19604.0,26.21,26.21,26.1719,26.1719,19604.0
2023-11-13 10:35:00,27.52,27.53,27.5,27.51,11792.0,26.1814,26.1909,26.1624,26.1719,11792.0
2023-11-13 10:40:00,27.51,27.56,27.5,27.55,24582.0,26.1719,26.2195,26.1624,26.21,24582.0
2023-11-13 10:45:00,27.55,27.6,27.55,27.6,18603.0,26.21,26.2575,26.21,26.2575,18603.0
2023-11-13 10:50:00,27.6,27.63,27.58,27.63,19506.0,26.2575,26.2861,26.2385,26.2861,19506.0
2023-11-13 10:55:00,27.62,27.65,27.61,27.63,45221.0,26.2766,26.3051,26.267,26.2861,45221.0
2023-11-13 11:00:00,27.63,27.64,27.62,27.63,20560.0,26.2861,26.2956,26.2766,26.2861,20560.0
2023-11-13 11:05:00,27.62,27.64,27.59,27.63,41379.0,26.2766,26.2956,26.248,26.2861,41379.0
2023-11-13 11:10:00,27.63,27.66,27.62,27.65,24071.0,26.2861,26.3146,26.2766,26.3051,24071.0
2023-11-13 11:15:00,27.65,27.66,27.6,27.66,19601.0,26.3051,26.3146,26.2575,26.3146,19601.0
2023-11-13 11:20:00,27.65,27.72,27.65,27.72,58570.0,26.3051,26.3717,26.3051,26.3717,58570.0
2023-11-13 11:25:00,27.72,27.75,27.7,27.73,21967.0,26.3717,26.4002,26.3527,26.3812,21967.0
2023-11-13 11:30:00,27.73,27.74,27.67,27.68,22868.0,26.3812,26.3907,26.3241,26.3336,22868.0
2023-11-13 11:35:00,27.68,27.69,27.66,27.68,22377.0,26.3336,26.3431,26.3146,26.3336,22377.0
2023-11-13 11:40:00,27.68,27.74,27.67,27.73,15842.0,26.3336,26.3907,26.3241,26.3812,15842.0
2023-11-13 11:45:00,27.72,27.78,27.72,27.75,21812.0,26.3717,26.4288,26.3717,26.4002,21812.0
2023-11-13 11:50:00,27.76,27.78,27.75,27.78,13219.0,26.4097,26.4288,26.4002,26.4288,13219.0
2023-11-13 11:55:00,27.78,27.79,27.76,27.78,15311.0,26.4288,26.4383,26.4097,26.4288,15311.0
2023-11-13 12:00:00,27.78,27.79,27.75,27.78,19710.0,26.4288,26.4383,26.4002,26.4288,19710.0
2023-11-13 12:05:00,27.78,27.81,27.76,27.77,23679.0,26.4288,26.4573,26.4097,26.4193,23679.0
2023-11-13 12:10:00,27.77,27.78,27.73,27.78,35068.0,26.4193,26.4288,26.3812,26.4288,35068.0
2023-11-13 12:15:00,27.78,27.78,27.74,27.77,33790.0,26.4288,26.4288,26.3907,26.4193,33790.0
2023-11-13 12:20:00,27.77,27.82,27.76,27.82,30994.0,26.4193,26.4668,26.4097,26.4668,30994.0
2023-11-13 12:25:00,27.82,27.83,27.77,27.8,20725.0,26.4668,26.4763,26.4193,26.4478,20725.0
2023-11-13 12:30:00,27.8,27.81,27.75,27.78,19425.0,26.4478,26.4573,26.4002,26.4288,19425.0
2023-11-13 12:35:00,27.78,27.81,27.76,27.81,14658.0,26.4288,26.4573,26.4097,26.4573,14658.0
2023-11-13 12:40:00,27.8,27.82,27.78,27.79,18784.0,26.4478,26.4668,26.4288,26.4383,18784.0
2023-11-13 12:45:00,27.78,27.8,27.76,27.77,12222.0,26.4288,26.4478,26.4097,26.4193,12222.0
2023-11-13 12:50:00,27.77,27.78,27.75,27.75,7146.0,26.4193,26.4288,26.4002,26.4002,7146.0
2023-11-13 12:55:00,27.76,27.77,27.73,27.76,17794.0,26.4097,26.4193,26.3812,26.4097,17794.0
2023-11-13 13:00:00,27.76,27.77,27.74,27.75,15283.0,26.4097,26.4193,26.3907,26.4002,15283.0
2023-11-13 13:05:00,27.75,27.76,27.73,27.74,21180.0,26.4002,26.4097,26.3812,26.3907,21180.0
2023-11-13 13:10:00,27.74,27.75,27.73,27.75,19368.0,26.3907,26.4002,26.3812,26.4002,19368.0
2023-11-13 13:15:00,27.75,27.77,27.74,27.75,19405.0,26.4002,26.4193,26.3907,26.4002,19405.0
2023-11-13 13:20:00,27.75,27.77,27.73,27.77,15485.0,26.4002,26.4193,26.3812,26.4193,15485.0
2023-11-13 13:25:00,27.76,27.76,27.72,27.72,12838.0,26.4097,26.4097,26.3717,26.3717,12838.0
2023-11-13 13:30:00,27.72,27.72,27.68,27.69,16183.0,26.3717,26.3717,26.3336,26.3431,16183.0
2023-11-13 13:35:00,27.69,27.72,27.69,27.72,12416.0,26.3431,26.3717,26.3431,26.3717,12416.0
2023-11-13 13:40:00,27.72,27.77,27.7,27.77,19421.0,26.3717,26.4193,26.3527,26.4193,19421.0
2023-11-13 13:45:00,27.77,27.78,27.76,27.77,17202.0,26.4193,26.4288,26.4097,26.4193,17202.0
2023-11-13 13:50:00,27.76,27.77,27.73,27.74,16444.0,26.4097,26.4193,26.3812,26.3907,16444.0
2023-11-13 13:55:00,27.74,27.74,27.72,27.72,7825.0,26.3907,26.3907,26.3717,26.3717,7825.0
2023-11-13 14:00:00,27.73,27.76,27.72,27.75,15749.0,26.3812,26.4097,26.3717,26.4002,15749.0
2023-11-13 14:05:00,27.75,27.75,27.72,27.72,19313.0,26.4002,26.4002,26.3717,26.3717,19313.0
2023-11-13 14:10:00,27.73,27.73,27.7,27.71,19069.0,26.3812,26.3812,26.3527,26.3622,19069.0
2023-11-13 14:15:00,27.71,27.71,27.7,27.71,13642.0,26.3622,26.3622,26.3527,26.3622,13642.0
2023-11-13 14:20:00,27.71,27.71,27.68,27.7,20755.0,26.3622,26.3622,26.3336,26.3527,20755.0
2023-11-13 14:25:00,27.69,27.72,27.69,27.71,16041.0,26.3431,26.3717,26.3431,26.3622,16041.0
2023-11-13 14:30:00,27.71,27.73,27.71,27.73,29925.0,26.3622,26.3812,26.3622,26.3812,29925.0
2023-11-13 14:35:00,27.73,27.75,27.72,27.75,23287.0,26.3812,26.4002,26.3717,26.4002,23287.0
2023-11-13 14:40:00,27.74,27.76,27.74,27.74,32303.0,26.3907,26.4097,26.3907,26.3907,32303.0
2023-11-13 14:45:00,27.74,27.74,27.73,27.74,7675.0,26.3907,26.3907,26.3812,26.3907,7675.0
2023-11-13 14:50:00,27.74,27.74,27.71,27.72,27872.0,26.3907,26.3907,26.3622,26.3717,27872.0
2023-11-13 14:55:00,27.72,27.74,27.71,27.74,26706.0,26.3717,26.3907,26.3622,26.3907,26706.0
2023-11-13 15:00:00,27.73,27.74,27.71,27.72,36297.0,26.3812,26.3907,26.3622,26.3717,36297.0
2023-11-13 15:05:00,27.72,27.73,27.71,27.73,20993.0,26.3717,26.3812,26.3622,26.3812,20993.0
2023-11-13 15:10:00,27.72,27.76,27.71,27.76,28514.0,26.3717,26.4097,26.3622,26.4097,28514.0
2023-11-13 15:15:00,27.75,27.76,27.71,27.74,60721.0,26.4002,26.4097,26.3622,26.3907,60721.0
2023-11-13 15:20:00,27.75,27.77,27.74,27.76,32441.0,26.4002,26.4193,26.3907,26.4097,32441.0
2023-11-13 15:25:00,27.76,27.78,27.73,27.74,31094.0,26.4097,26.4288,26.3812,26.3907,31094.0
2023-11-13 15:30:00,27.74,27.78,27.73,27.76,43218.0,26.3907,26.4288,26.3812,26.4097,43218.0
2023-11-13 15:35:00,27.76,27.77,27.73,27.75,47754.0,26.4097,26.4193,26.3812,26.4002,47754.0
2023-11-13 15:40:00,27.75,27.77,27.74,27.76,36633.0,26.4002,26.4193,26.3907,26.4097,36633.0
2023-11-13 15:45:00,27.77,27.77,27.75,27.77,74436.0,26.4193,26.4193,26.4002,26.4193,74436.0
2023-11-13 15:50:00,27.77,27.77,27.73,27.74,97102.0,26.4193,26.4193,26.3812,26.3907,97102.0
2023-11-13 15:55:00,27.74,27.75,27.71,27.72,261805.0,26.3907,26.4002,26.3622,26.3717,261805.0
2023-11-14 09:30:00,28.1,28.18,28.09,28.12,101308.0,26.7332,26.8093,26.7237,26.7522,101308.0
2023-11-14 09:35:00,28.13,28.17,28.1,28.14,27849.0,26.7617,26.7998,26.7332,26.7713,27849.0
2023-11-14 09:40:00,28.14,28.18,28.13,28.16,37990.0,26.7713,26.8093,26.7617,26.7903,37990.0
2023-11-14 09:45:00,28.17,28.19,28.09,28.09,31123.0,26.7998,26.8188,26.7237,26.7237,31123.0
2023-11-14 09:50:00,28.08,28.17,28.08,28.16,44876.0,26.7142,26.7998,26.7142,26.7903,44876.0
2023-11-14 09:55:00,28.15,28.24,28.15,28.2,72879.0,26.7808,26.8664,26.7808,26.8283,72879.0
2023-11-14 10:00:00,28.21,28.4,28.2,28.36,90650.0,26.8379,27.0186,26.8283,26.9806,90650.0
2023-11-14 10:05:00,28.37,28.38,28.27,28.3,26701.0,26.9901,26.9996,26.8949,26.9235,26701.0
2023-11-14 10:10:00,28.3,28.33,28.26,28.27,25733.0,26.9235,26.952,26.8854,26.8949,25733.0
2023-11-14 10:15:00,28.27,28.3,28.26,28.3,25655.0,26.8949,26.9235,26.8854,26.9235,25655.0
2023-11-14 10:20:00,28.29,28.32,28.27,28.31,49079.0,26.914,26.9425,26.8949,26.933,49079.0
2023-11-14 10:25:00,28.3,28.38,28.3,28.36,29070.0,26.9235,26.9996,26.9235,26.9806,29070.0
2023-11-14 10:30:00,28.36,28.39,28.35,28.39,24620.0,26.9806,27.0091,26.971,27.0091,24620.0
2023-11-14 10:35:00,28.39,28.39,28.36,28.36,31167.0,27.0091,27.0091,26.9806,26.9806,31167.0
2023-11-14 10:40:00,28.37,28.38,28.35,28.38,26827.0,26.9901,26.9996,26.971,26.9996,26827.0
2023-11-14 10:45:00,28.39,28.44,28.38,28.42,23513.0,27.0091,27.0567,26.9996,27.0376,23513.0
2023-11-14 10:50:00,28.42,28.47,28.41,28.47,34438.0,27.0376,27.0852,27.0281,27.0852,34438.0
2023-11-14 10:55:00,28.46,28.47,28.44,28.46,24165.0,27.0757,27.0852,27.0567,27.0757,24165.0
2023-11-14 11:00:00,28.46,28.49,28.46,28.49,28994.0,27.0757,27.1042,27.0757,27.1042,28994.0
2023-11-14 11:05:00,28.49,28.49,28.47,28.48,20119.0,27.1042,27.1042,27.0852,27.0947,20119.0
2023-11-14 11:10:00,28.48,28.53,28.47,28.52,32821.0,27.0947,27.1423,27.0852,27.1328,32821.0
2023-11-14 11:15:00,28.51,28.51,28.45,28.45,29702.0,27.1233,27.1233,27.0662,27.0662,29702.0
2023-11-14 11:20:00,28.46,28.48,28.44,28.48,35496.0,27.0757,27.0947,27.0567,27.0947,35496.0
2023-11-14 11:25:00,28.48,28.49,28.45,28.48,23208.0,27.0947,27.1042,27.0662,27.0947,23208.0
2023-11-14 11:30:00,28.47,28.49,28.46,28.49,42883.0,27.0852,27.1042,27.0757,27.1042,42883.0
2023-11-14 11:35:00,28.49,28.5,28.46,28.48,52654.0,27.1042,27.1137,27.0757,27.0947,52654.0
2023-11-14 11:40:00,28.47,28.49,28.42,28.42,34242.0,27.0852,27.1042,27.0376,27.0376,34242.0
2023-11-14 11:45:00,28.42,28.44,28.36,28.36,27968.0,27.0376,27.0567,26.9806,26.9806,27968.0
2023-11-14 11:50:00,28.37,28.37,28.31,28.32,24133.0,26.9901,26.9901,26.933,26.9425,24133.0
2023-11-14 11:55:00,28.32,28.32,28.28,28.28,12587.0,26.9425,26.9425,26.9044,26.9044,12587.0
2023-11-14 12:00:00,28.29,28.29,28.26,28.28,37170.0,26.914,26.914,26.8854,26.9044,37170.0
2023-11-14 12:05:00,28.28,28.28,28.22,28.23,53451.0,26.9044,26.9044,26.8474,26.8569,53451.0
2023-11-14 12:10:00,28.24,28.25,28.22,28.24,23856.0,26.8664,26.8759,26.8474,26.8664,23856.0
2023-11-14 12:15:00,28.23,28.24,28.22,28.23,15495.0,26.8569,26.8664,26.8474,26.8569,15495.0
2023-11-14 12:20:00,28.23,28.23,28.2,28.2,22667.0,26.8569,26.8569,26.8283,26.8283,22667.0
2023-11-14 12:25:00,28.2,28.27,28.19,28.27,31236.0,26.8283,26.8949,26.8188,26.8949,31236.0
2023-11-14 12:30:00,28.28,28.29,28.26,28.27,21323.0,26.9044,26.914,26.8854,26.8949,21323.0
2023-11-14 12:35:00,28.27,28.27,28.24,28.25,14961.0,26.8949,26.8949,26.8664,26.8759,14961.0
2023-11-14 12:40:00,28.25,28.25,28.19,28.2,33206.0,26.8759,26.8759,26.8188,26.8283,33206.0
2023-11-14 12:45:00,28.21,28.24,28.19,28.23,17046.0,26.8379,26.8664,26.8188,26.8569,17046.0
2023-11-14 12:50:00,28.23,28.24,28.2,28.21,14059.0,26.8569,26.8664,26.8283,26.8379,14059.0
2023-11-14 12:55:00,28.21,28.22,28.19,28.19,17832.0,26.8379,26.8474,26.8188,26.8188,17832.0
2023-11-14 13:00:00,28.19,28.21,28.18,28.19,22434.0,26.8188,26.8379,26.8093,26.8188,22434.0
2023-11-14 13:05:00,28.2,28.21,28.18,28.19,12322.0,26.8283,26.8379,26.8093,26.8188,12322.0
2023-11-14 13:10:00,28.19,28.19,28.16,28.17,21112.0,26.8188,26.8188,26.7903,26.7998,21112.0
2023-11-14 13:15:00,28.17,28.18,28.16,28.17,17471.0,26.7998,26.8093,26.7903,26.7998,17471.0
2023-11-14 13:20:00,28.17,28.22,28.15,28.2,96690.0,26.7998,26.8474,26.7808,26.8283,96690.0
2023-11-14 13:25:00,28.2,28.25,28.17,28.23,103572.0,26.8283,26.8759,26.7998,26.8569,103572.0
2023-11-14 13:30:00,28.24,28.28,28.23,28.25,23257.0,26.8664,26.9044,26.8569,26.8759,23257.0
2023-11-14 13:35:00,28.25,28.28,28.23,28.24,123771.0,26.8759,26.9044,26.8569,26.8664,123771.0
2023-11-14 13:40:00,28.25,28.27,28.24,28.25,19081.0,26.8759,26.8949,26.8664,26.8759,19081.0
2023-11-14 13:45:00,28.26,28.27,28.22,28.23,14406.0,26.8854,26.8949,26.8474,26.8569,14406.0
2023-11-14 13:50:00,28.23,28.27,28.23,28.24,23785.0,26.8569,26.8949,26.8569,26.8664,23785.0
2023-11-14 13:55:00,28.23,28.27,28.22,28.25,23640.0,26.8569,26.8949,26.8474,26.8759,23640.0
2023-11-14 14:00:00,28.24,28.28,28.23,28.27,24268.0,26.8664,26.9044,26.8569,26.8949,24268.0
2023-11-14 14:05:00,28.27,28.3,28.27,28.29,27478.0,26.8949,26.9235,26.8949,26.914,27478.0
2023-11-14 14:10:00,28.3,28.33,28.27,28.33,28561.0,26.9235,26.952,26.8949,26.952,28561.0
2023-11-14 14:15:00,28.33,28.4,28.33,28.39,70311.0,26.952,27.0186,26.952,27.0091,70311.0
2023-11-14 14:20:00,28.39,28.4,28.37,28.4,118558.0,27.0091,27.0186,26.9901,27.0186,118558.0
2023-11-14 14:25:00,28.4,28.41,28.38,28.38,44582.0,27.0186,27.0281,26.9996,26.9996,44582.0
2023-11-14 14:30:00,28.38,28.42,28.38,28.41,17194.0,26.9996,27.0376,26.9996,27.0281,17194.0
2023-11-14 14:35:00,28.4,28.4,28.33,28.39,41665.0,27.0186,27.0186,26.952,27.0091,41665.0
2023-11-14 14:40:00,28.39,28.42,28.38,28.41,25327.0,27.0091,27.0376,26.9996,27.0281,25327.0
2023-11-14 14:45:00,28.41,28.44,28.4,28.41,21528.0,27.0281,27.0567,27.0186,27.0281,21528.0
2023-11-14 14:50:00,28.41,28.42,28.39,28.41,21377.0,27.0281,27.0376,27.0091,27.0281,21377.0
2023-11-14 14:55:00,28.41,28.42,28.4,28.4,31981.0,27.0281,27.0376,27.0186,27.0186,31981.0
2023-11-14 15:00:00,28.41,28.43,28.4,28.43,24433.0,27.0281,27.0472,27.0186,27.0472,24433.0
2023-11-14 15:05:00,28.43,28.45,28.41,28.44,37449.0,27.0472,27.0662,27.0281,27.0567,37449.0
2023-11-14 15:10:00,28.44,28.47,28.43,28.46,37792.0,27.0567,27.0852,27.0472,27.0757,37792.0
2023-11-14 15:15:00,28.46,28.46,28.42,28.44,40460.0,27.0757,27.0757,27.0376,27.0567,40460.0
2023-11-14 15:20:00,28.44,28.46,28.43,28.45,35890.0,27.0567,27.0757,27.0472,27.0662,35890.0
2023-11-14 15:25:00,28.44,28.46,28.42,28.45,45819.0,27.0567,27.0757,27.0376,27.0662,45819.0
2023-11-14 15:30:00,28.46,28.47,28.43,28.44,52321.0,27.0757,27.0852,27.0472,27.0567,52321.0
2023-11-14 15:35:00,28.44,28.45,28.4,28.41,38267.0,27.0567,27.0662,27.0186,27.0281,38267.0
2023-11-14 15:40:00,28.41,28.44,28.4,28.44,214721.0,27.0281,27.0567,27.0186,27.0567,214721.0
2023-11-14 15:45:00,28.44,28.44,28.4,28.41,82748.0,27.0567,27.0567,27.0186,27.0281,82748.0
2023-11-14 15:50:00,28.41,28.44,28.4,28.44,213788.0,27.0281,27.0567,27.0186,27.0567,213788.0
2023-11-14 15:55:00,28.44,28.48,28.42,28.46,291457.0,27.0567,27.0947,27.0376,27.0757,291457.0
2023-11-15 09:30:00,28.65,28.7,28.63,28.7,50461.0,27.2565,27.304,27.2374,27.304,50461.0
2023-11-15 09:35:00,28.7,28.74,28.65,28.71,35175.0,27.304,27.3421,27.2565,27.3135,35175.0
2023-11-15 09:40:00,28.72,28.73,28.63,28.68,32767.0,27.323,27.3326,27.2374,27.285,32767.0
2023-11-15 09:45:00,28.68,28.76,28.68,28.75,16801.0,27.285,27.3611,27.285,27.3516,16801.0
2023-11-15 09:50:00,28.75,28.8,28.74,28.8,17971.0,27.3516,27.3992,27.3421,27.3992,17971.0
2023-11-15 09:55:00,28.8,28.82,28.75,28.8,15218.0,27.3992,27.4182,27.3516,27.3992,15218.0
2023-11-15 10:00:00,28.81,28.86,28.81,28.85,18252.0,27.4087,27.4562,27.4087,27.4467,18252.0
2023-11-15 10:05:00,28.86,28.87,28.82,28.87,28096.0,27.4562,27.4658,27.4182,27.4658,28096.0
2023-11-15 10:10:00,28.86,28.91,28.85,28.91,46945.0,27.4562,27.5038,27.4467,27.5038,46945.0
2023-11-15 10:15:00,28.9,29.06,28.89,28.98,89209.0,27.4943,27.6465,27.4848,27.5704,89209.0
2023-11-15 10:20:00,28.98,29.05,28.97,29.02,55014.0,27.5704,27.637,27.5609,27.6085,55014.0
2023-11-15 10:25:00,29.03,29.05,29.0,29.0,20929.0,27.618,27.637,27.5894,27.5894,20929.0
2023-11-15 10:30:00,29.0,29.05,28.99,29.04,18835.0,27.5894,27.637,27.5799,27.6275,18835.0
2023-11-15 10:35:00,29.04,29.05,29.01,29.02,17771.0,27.6275,27.637,27.5989,27.6085,17771.0
2023-11-15 10:40:00,29.01,29.02,28.97,29.02,25651.0,27.5989,27.6085,27.5609,27.6085,25651.0
2023-11-15 10:45:00,29.02,29.04,28.98,29.01,30655.0,27.6085,27.6275,27.5704,27.5989,30655.0
2023-11-15 10:50:00,29.01,29.02,28.97,29.02,19928.0,27.5989,27.6085,27.5609,27.6085,19928.0
2023-11-15 10:55:00,29.02,29.02,28.97,28.99,45776.0,27.6085,27.6085,27.5609,27.5799,45776.0
2023-11-15 11:00:00,28.99,29.02,28.99,29.01,30730.0,27.5799,27.6085,27.5799,27.5989,30730.0
2023-11-15 11:05:00,29.01,29.01,28.97,29.0,24348.0,27.5989,27.5989,27.5609,27.5894,24348.0
2023-11-15 11:10:00,29.0,29.04,28.97,28.98,27514.0,27.5894,27.6275,27.5609,27.5704,27514.0
2023-11-15 11:15:00,28.98,28.99,28.94,28.99,53035.0,27.5704,27.5799,27.5323,27.5799,53035.0
2023-11-15 11:20:00,28.98,29.03,28.98,29.03,23004.0,27.5704,27.618,27.5704,27.618,23004.0
2023-11-15 11:25:00,29.02,29.04,28.99,29.03,23261.0,27.6085,27.6275,27.5799,27.618,23261.0
2023-11-15 11:30:00,29.03,29.04,28.95,28.96,18732.0,27.618,27.6275,27.5419,27.5514,18732.0
2023-11-15 11:35:00,28.96,28.96,28.91,28.93,19965.0,27.5514,27.5514,27.5038,27.5228,19965.0
2023-11-15 11:40:00,28.92,28.92,28.88,28.9,9443.0,27.5133,27.5133,27.4753,27.4943,9443.0
2023-11-15 11:45:00,28.89,28.93,28.89,28.93,25064.0,27.4848,27.5228,27.4848,27.5228,25064.0
2023-11-15 11:50:00,28.93,28.93,28.87,28.9,25392.0,27.5228,27.5228,27.4658,27.4943,25392.0
2023-11-15 11:55:00,28.91,28.91,28.88,28.88,11101.0,27.5038,27.5038,27.4753,27.4753,11101.0
2023-11-15 12:00:00,28.89,28.9,28.87,28.88,17691.0,27.4848,27.4943,27.4658,27.4753,17691.0
2023-11-15 12:05:00,28.88,28.88,28.85,28.87,18626.0,27.4753,27.4753,27.4467,27.4658,18626.0
2023-11-15 12:10:00,28.87,28.89,28.86,28.88,21611.0,27.4658,27.4848,27.4562,27.4753,21611.0
2023-11-15 12:15:00,28.88,28.9,28.88,28.89,10614.0,27.4753,27.4943,27.4753,27.4848,10614.0
2023-11-15 12:20:00,28.89,28.89,28.86,28.88,8873.0,27.4848,27.4848,27.4562,27.4753,8873.0
2023-11-15 12:25:00,28.89,28.92,28.89,28.91,19353.0,27.4848,27.5133,27.4848,27.5038,19353.0
2023-11-15 12:30:00,28.91,28.97,28.91,28.95,22517.0,27.5038,27.5609,27.5038,27.5419,22517.0
2023-11-15 12:35:00,28.95,28.96,28.9,28.93,23791.0,27.5419,27.5514,27.4943,27.5228,23791.0
2023-11-15 12:40:00,28.92,28.93,28.85,28.85,47894.0,27.5133,27.5228,27.4467,27.4467,47894.0
2023-11-15 12:45:00,28.85,28.85,28.82,28.83,11427.0,27.4467,27.4467,27.4182,27.4277,11427.0
2023-11-15 12:50:00,28.82,28.82,28.79,28.8,19921.0,27.4182,27.4182,27.3896,27.3992,19921.0
2023-11-15 12:55:00,28.8,28.82,28.78,28.79,8916.0,27.3992,27.4182,27.3801,27.3896,8916.0
2023-11-15 13:00:00,28.8,28.84,28.8,28.83,14116.0,27.3992,27.4372,27.3992,27.4277,14116.0
2023-11-15 13:05:00,28.83,28.83,28.78,28.79,24453.0,27.4277,27.4277,27.3801,27.3896,24453.0
2023-11-15 13:10:00,28.79,28.81,28.77,28.78,12800.0,27.3896,27.4087,27.3706,27.3801,12800.0
2023-11-15 13:15:00,28.79,28.81,28.77,28.78,24587.0,27.3896,27.4087,27.3706,27.3801,24587.0
2023-11-15 13:20:00,28.78,28.82,28.78,28.82,18068.0,27.3801,27.4182,27.3801,27.4182,18068.0
2023-11-15 13:25:00,28.82,28.84,28.76,28.79,28123.0,27.4182,27.4372,27.3611,27.3896,28123.0
2023-11-15 13:30:00,28.79,28.82,28.79,28.82,10155.0,27.3896,27.4182,27.3896,27.4182,10155.0
2023-11-15 13:35:00,28.82,28.83,28.8,28.83,10507.0,27.4182,27.4277,27.3992,27.4277,10507.0
2023-11-15 13:40:00,28.83,28.86,28.83,28.84,23034.0,27.4277,27.4562,27.4277,27.4372,23034.0
2023-11-15 13:45:00,28.85,28.87,28.84,28.86,9634.0,27.4467,27.4658,27.4372,27.4562,9634.0
2023-11-15 13:50:00,28.86,28.87,28.84,28.86,22016.0,27.4562,27.4658,27.4372,27.4562,22016.0
2023-11-15 13:55:00,28.85,28.86,28.85,28.86,20264.0,27.4467,27.4562,27.4467,27.4562,20264.0
2023-11-15 14:00:00,28.86,28.89,28.85,28.88,17554.0,27.4562,27.4848,27.4467,27.4753,17554.0
2023-11-15 14:05:00,28.88,28.88,28.85,28.87,17899.0,27.4753,27.4753,27.4467,27.4658,17899.0
2023-11-15 14:10:00,28.87,28.87,28.85,28.86,5143.0,27.4658,27.4658,27.4467,27.4562,5143.0
2023-11-15 14:15:00,28.86,28.86,28.82,28.84,22008.0,27.4562,27.4562,27.4182,27.4372,22008.0
2023-11-15 14:20:00,28.83,28.9,28.82,28.9,51634.0,27.4277,27.4943,27.4182,27.4943,51634.0
2023-11-15 14:25:00,28.9,28.97,28.9,28.96,55228.0,27.4943,27.5609,27.4943,27.5514,55228.0
2023-11-15 14:30:00,28.97,29.01,28.96,29.01,43580.0,27.5609,27.5989,27.5514,27.5989,43580.0
2023-11-15 14:35:00,29.01,29.02,28.99,28.99,56885.0,27.5989,27.6085,27.5799,27.5799,56885.0
2023-11-15 14:40:00,29.0,29.03,28.99,29.02,45961.0,27.5894,27.618,27.5799,27.6085,45961.0
2023-11-15 14:45:00,29.02,29.02,28.99,29.02,68676.0,27.6085,27.6085,27.5799,27.6085,68676.0
2023-11-15 14:50:00,29.02,29.05,29.0,29.04,34677.0,27.6085,27.637,27.5894,27.6275,34677.0
2023-11-15 14:55:00,29.04,29.07,29.02,29.05,90542.0,27.6275,27.656,27.6085,27.637,90542.0
2023-11-15 15:00:00,29.05,29.07,29.01,29.01,75941.0,27.637,27.656,27.5989,27.5989,75941.0
2023-11-15 15:05:00,29.01,29.06,29.01,29.05,38235.0,27.5989,27.6465,27.5989,27.637,38235.0
2023-11-15 15:10:00,29.06,29.1,29.05,29.1,85739.0,27.6465,27.6846,27.637,27.6846,85739.0
2023-11-15 15:15:00,29.1,29.1,29.05,29.07,74304.0,27.6846,27.6846,27.637,27.656,74304.0
2023-11-15 15:20:00,29.06,29.1,29.06,29.08,135903.0,27.6465,27.6846,27.6465,27.6655,135903.0
2023-11-15 15:25:00,29.08,29.08,29.03,29.08,63267.0,27.6655,27.6655,27.618,27.6655,63267.0
2023-11-15 15:30:00,29.08,29.15,29.07,29.15,210330.0,27.6655,27.7321,27.656,27.7321,210330.0
2023-11-15 15:35:00,29.15,29.19,29.11,29.13,160616.0,27.7321,27.7702,27.6941,27.7131,160616.0
2023-11-15 15:40:00,29.13,29.13,29.04,29.06,96537.0,27.7131,27.7131,27.6275,27.6465,96537.0
2023-11-15 15:45:00,29.05,29.07,29.01,29.01,105678.0,27.637,27.656,27.5989,27.5989,105678.0
2023-11-15 15:50:00,29.0,29.03,28.94,28.94,135861.0,27.5894,27.618,27.5323,27.5323,135861.0
2023-11-15 15:55:00,28.95,28.98,28.93,28.95,434458.0,27.5419,27.5704,27.5228,27.5419,434458.0
2023-11-16 09:30:00,28.46,28.64,28.46,28.59,132820.0,27.3428,27.5158,27.3428,27.4677,132820.0
2023-11-16 09:35:00,28.59,28.63,28.55,28.63,24085.0,27.4677,27.5062,27.4293,27.5062,24085.0
2023-11-16 09:40:00,28.62,28.63,28.53,28.54,16624.0,27.4965,27.5062,27.4101,27.4197,16624.0
2023-11-16 09:45:00,28.54,28.6,28.52,28.53,38396.0,27.4197,27.4773,27.4005,27.4101,38396.0
2023-11-16 09:50:00,28.53,28.54,28.38,28.42,84103.0,27.4101,27.4197,27.266,27.3044,84103.0
2023-11-16 09:55:00,28.42,28.45,28.38,28.43,57954.0,27.3044,27.3332,27.266,27.314,57954.0
2023-11-16 10:00:00,28.43,28.43,28.31,28.32,33729.0,27.314,27.314,27.1987,27.2083,33729.0
2023-11-16 10:05:00,28.33,28.4,28.3,28.3,22679.0,27.2179,27.2852,27.1891,27.1891,22679.0
2023-11-16 10:10:00,28.3,28.31,28.25,28.26,14647.0,27.1891,27.1987,27.1411,27.1507,14647.0
2023-11-16 10:15:00,28.25,28.26,28.22,28.25,73526.0,27.1411,27.1507,27.1122,27.1411,73526.0
2023-11-16 10:20:00,28.25,28.28,28.23,28.24,43809.0,27.1411,27.1699,27.1219,27.1315,43809.0
2023-11-16 10:25:00,28.24,28.3,28.24,28.28,34927.0,27.1315,27.1891,27.1315,27.1699,34927.0
2023-11-16 10:30:00,28.27,28.31,28.22,28.23,53360.0,27.1603,27.1987,27.1122,27.1219,53360.0
2023-11-16 10:35:00,28.22,28.23,28.19,28.22,24405.0,27.1122,27.1219,27.0834,27.1122,24405.0
2023-11-16 10:40:00,28.21,28.21,28.14,28.14,34291.0,27.1026,27.1026,27.0354,27.0354,34291.0
2023-11-16 10:45:00,28.14,28.21,28.12,28.2,105812.0,27.0354,27.1026,27.0162,27.093,105812.0
2023-11-16 10:50:00,28.19,28.2,28.15,28.19,48493.0,27.0834,27.093,27.045,27.0834,48493.0
2023-11-16 10:55:00,28.19,28.28,28.18,28.26,58853.0,27.0834,27.1699,27.0738,27.1507,58853.0
2023-11-16 11:00:00,28.26,28.3,28.25,28.28,37102.0,27.1507,27.1891,27.1411,27.1699,37102.0
2023-11-16 11:05:00,28.28,28.31,28.26,28.26,21221.0,27.1699,27.1987,27.1507,27.1507,21221.0
2023-11-16 11:10:00,28.27,28.3,28.24,28.27,28286.0,27.1603,27.1891,27.1315,27.1603,28286.0
2023-11-16 11:15:00,28.26,28.27,28.18,28.19,25406.0,27.1507,27.1603,27.0738,27.0834,25406.0
2023-11-16 11:20:00,28.18,28.2,28.17,28.19,13776.0,27.0738,27.093,27.0642,27.0834,13776.0
2023-11-16 11:25:00,28.2,28.22,28.18,28.21,31026.0,27.093,27.1122,27.0738,27.1026,31026.0
2023-11-16 11:30:00,28.2,28.23,28.17,28.23,17588.0,27.093,27.1219,27.0642,27.1219,17588.0
2023-11-16 11:35:00,28.22,28.24,28.2,28.24,21361.0,27.1122,27.1315,27.093,27.1315,21361.0
2023-11-16 11:40:00,28.24,28.24,28.19,28.21,18667.0,27.1315,27.1315,27.0834,27.1026,18667.0
2023-11-16 11:45:00,28.2,28.21,28.18,28.2,17921.0,27.093,27.1026,27.0738,27.093,17921.0
2023-11-16 11:50:00,28.19,28.2,28.16,28.18,29084.0,27.0834,27.093,27.0546,27.0738,29084.0
2023-11-16 11:55:00,28.17,28.21,28.16,28.21,7580.0,27.0642,27.1026,27.0546,27.1026,7580.0
2023-11-16 12:00:00,28.21,28.24,28.19,28.21,16414.0,27.1026,27.1315,27.0834,27.1026,16414.0
2023-11-16 12:05:00,28.21,28.24,28.21,28.23,16286.0,27.1026,27.1315,27.1026,27.1219,16286.0
2023-11-16 12:10:00,28.24,28.26,28.23,28.25,12953.0,27.1315,27.1507,27.1219,27.1411,12953.0
2023-11-16 12:15:00,28.25,28.3,28.24,28.27,24481.0,27.1411,27.1891,27.1315,27.1603,24481.0
2023-11-16 12:20:00,28.28,28.3,28.27,28.28,11717.0,27.1699,27.1891,27.1603,27.1699,11717.0
2023-11-16 12:25:00,28.27,28.33,28.27,28.33,21173.0,27.1603,27.2179,27.1603,27.2179,21173.0
2023-11-16 12:30:00,28.33,28.36,28.31,28.31,26598.0,27.2179,27.2468,27.1987,27.1987,26598.0
2023-11-16 12:35:00,28.32,28.34,28.29,28.34,26830.0,27.2083,27.2275,27.1795,27.2275,26830.0
2023-11-16 12:40:00,28.33,28.4,28.33,28.37,10093.0,27.2179,27.2852,27.2179,27.2564,10093.0
2023-11-16 12:45:00,28.37,28.38,28.35,28.38,10480.0,27.2564,27.266,27.2371,27.266,10480.0
2023-11-16 12:50:00,28.37,28.38,28.34,28.36,19309.0,27.2564,27.266,27.2275,27.2468,19309.0
2023-11-16 12:55:00,28.37,28.37,28.36,28.36,10599.0,27.2564,27.2564,27.2468,27.2468,10599.0
2023-11-16 13:00:00,28.37,28.39,28.35,28.37,13999.0,27.2564,27.2756,27.2371,27.2564,13999.0
2023-11-16 13:05:00,28.37,28.38,28.35,28.36,14792.0,27.2564,27.266,27.2371,27.2468,14792.0
2023-11-16 13:10:00,28.36,28.37,28.35,28.36,20653.0,27.2468,27.2564,27.2371,27.2468,20653.0
2023-11-16 13:15:00,28.37,28.38,28.35,28.35,11000.0,27.2564,27.266,27.2371,27.2371,11000.0
2023-11-16 13:20:00,28.35,28.35,28.31,28.33,32236.0,27.2371,27.2371,27.1987,27.2179,32236.0
2023-11-16 13:25:00,28.33,28.37,28.33,28.34,11767.0,27.2179,27.2564,27.2179,27.2275,11767.0
2023-11-16 13:30:00,28.34,28.34,28.31,28.33,18910.0,27.2275,27.2275,27.1987,27.2179,18910.0
2023-11-16 13:35:00,28.33,28.35,28.31,28.34,14898.0,27.2179,27.2371,27.1987,27.2275,14898.0
2023-11-16 13:40:00,28.33,28.34,28.3,28.32,9788.0,27.2179,27.2275,27.1891,27.2083,9788.0
2023-11-16 13:45:00,28.32,28.32,28.27,28.29,13503.0,27.2083,27.2083,27.1603,27.1795,13503.0
2023-11-16 13:50:00,28.29,28.3,28.28,28.29,10013.0,27.1795,27.1891,27.1699,27.1795,10013.0
2023-11-16 13:55:00,28.29,28.32,28.27,28.32,20094.0,27.1795,27.2083,27.1603,27.2083,20094.0
2023-11-16 14:00:00,28.32,28.37,28.32,28.37,10180.0,27.2083,27.2564,27.2083,27.2564,10180.0
2023-11-16 14:05:00,28.37,28.41,28.36,28.39,13411.0,27.2564,27.2948,27.2468,27.2756,13411.0
2023-11-16 14:10:00,28.39,28.39,28.36,28.39,16294.0,27.2756,27.2756,27.2468,27.2756,16294.0
2023-11-16 14:15:00,28.39,28.39,28.37,28.37,13179.0,27.2756,27.2756,27.2564,27.2564,13179.0
2023-11-16 14:20:00,28.37,28.38,28.36,28.37,6363.0,27.2564,27.266,27.2468,27.2564,6363.0
2023-11-16 14:25:00,28.36,28.37,28.33,28.35,16476.0,27.2468,27.2564,27.2179,27.2371,16476.0
2023-11-16 14:30:00,28.35,28.38,28.32,28.37,59782.0,27.2371,27.266,27.2083,27.2564,59782.0
2023-11-16 14:35:00,28.36,28.4,28.36,28.38,7806.0,27.2468,27.2852,27.2468,27.266,7806.0
2023-11-16 14:40:00,28.38,28.41,28.37,28.41,22660.0,27.266,27.2948,27.2564,27.2948,22660.0
2023-11-16 14:45:00,28.41,28.42,28.38,28.39,11114.0,27.2948,27.3044,27.266,27.2756,11114.0
2023-11-16 14:50:00,28.39,28.4,28.37,28.38,32784.0,27.2756,27.2852,27.2564,27.266,32784.0
2023-11-16 14:55:00,28.39,28.41,28.38,28.39,25743.0,27.2756,27.2948,27.266,27.2756,25743.0
2023-11-16 15:00:00,28.39,28.4,28.38,28.39,18230.0,27.2756,27.2852,27.266,27.2756,18230.0
2023-11-16 15:05:00,28.4,28.41,28.39,28.4,9482.0,27.2852,27.2948,27.2756,27.2852,9482.0
2023-11-16 15:10:00,28.4,28.41,28.37,28.4,35801.0,27.2852,27.2948,27.2564,27.2852,35801.0
2023-11-16 15:15:00,28.39,28.41,28.38,28.39,29507.0,27.2756,27.2948,27.266,27.2756,29507.0
2023-11-16 15:20:00,28.39,28.4,28.34,28.35,36384.0,27.2756,27.2852,27.2275,27.2371,36384.0
2023-11-16 15:25:00,28.36,28.37,28.34,28.34,20271.0,27.2468,27.2564,27.2275,27.2275,20271.0
2023-11-16 15:30:00,28.35,28.36,28.31,28.34,35210.0,27.2371,27.2468,27.1987,27.2275,35210.0
2023-11-16 15:35:00,28.35,28.38,28.33,28.37,42522.0,27.2371,27.266,27.2179,27.2564,42522.0
2023-11-16 15:40:00,28.37,28.38,28.35,28.38,44318.0,27.2564,27.266,27.2371,27.266,44318.0
2023-11-16 15:45:00,28.37,28.39,28.36,28.37,42937.0,27.2564,27.2756,27.2468,27.2564,42937.0
2023-11-16 15:50:00,28.37,28.38,28.34,28.35,58408.0,27.2564,27.266,27.2275,27.2371,58408.0
2023-11-16 15:55:00,28.35,28.4,28.34,28.39,184371.0,27.2371,27.2852,27.2275,27.2756,184371.0
2023-11-17 09:30:00,28.57,28.63,28.46,28.49,154544.0,27.4485,27.5062,27.3428,27.3716,154544.0
2023-11-17 09:35:00,28.51,28.57,28.44,28.51,24487.0,27.3909,27.4485,27.3236,27.3909,24487.0
2023-11-17 09:40:00,28.52,28.54,28.4,28.45,31162.0,27.4005,27.4197,27.2852,27.3332,31162.0
2023-11-17 09:45:00,28.45,28.51,28.45,28.47,32053.0,27.3332,27.3909,27.3332,27.3524,32053.0
2023-11-17 09:50:00,28.46,28.46,28.42,28.43,36414.0,27.3428,27.3428,27.3044,27.314,36414.0
2023-11-17 09:55:00,28.45,28.46,28.43,28.46,20892.0,27.3332,27.3428,27.314,27.3428,20892.0
2023-11-17 10:00:00,28.46,28.51,28.42,28.48,37718.0,27.3428,27.3909,27.3044,27.362,37718.0
2023-11-17 10:05:00,28.47,28.5,28.45,28.49,11452.0,27.3524,27.3813,27.3332,27.3716,11452.0
2023-11-17 10:10:00,28.48,28.49,28.46,28.46,8337.0,27.362,27.3716,27.3428,27.3428,8337.0
2023-11-17 10:15:00,28.47,28.48,28.46,28.46,11334.0,27.3524,27.362,27.3428,27.3428,11334.0
2023-11-17 10:20:00,28.47,28.49,28.46,28.48,17620.0,27.3524,27.3716,27.3428,27.362,17620.0
2023-11-17 10:25:00,28.47,28.48,28.45,28.47,8602.0,27.3524,27.362,27.3332,27.3524,8602.0
2023-11-17 10:30:00,28.45,28.47,28.41,28.42,9602.0,27.3332,27.3524,27.2948,27.3044,9602.0
2023-11-17 10:35:00,28.41,28.44,28.4,28.42,9403.0,27.2948,27.3236,27.2852,27.3044,9403.0
2023-11-17 10:40:00,28.43,28.47,28.42,28.44,21180.0,27.314,27.3524,27.3044,27.3236,21180.0
2023-11-17 10:45:00,28.43,28.46,28.42,28.46,8292.0,27.314,27.3428,27.3044,27.3428,8292.0
2023-11-17 10:50:00,28.45,28.46,28.44,28.45,20486.0,27.3332,27.3428,27.3236,27.3332,20486.0
2023-11-17 10:55:00,28.44,28.46,28.42,28.43,8271.0,27.3236,27.3428,27.3044,27.314,8271.0
2023-11-17 11:00:00,28.42,28.42,28.37,28.39,8940.0,27.3044,27.3044,27.2564,27.2756,8940.0
2023-11-17 11:05:00,28.38,28.39,28.33,28.39,11565.0,27.266,27.2756,27.2179,27.2756,11565.0
2023-11-17 11:10:00,28.38,28.41,28.36,28.37,27693.0,27.266,27.2948,27.2468,27.2564,27693.0
2023-11-17 11:15:00,28.37,28.38,28.34,28.36,18858.0,27.2564,27.266,27.2275,27.2468,18858.0
2023-11-17 11:20:00,28.36,28.38,28.35,28.37,10382.0,27.2468,27.266,27.2371,27.2564,10382.0
2023-11-17 11:25:00,28.37,28.37,28.3,28.31,12410.0,27.2564,27.2564,27.1891,27.1987,12410.0
2023-11-17 11:30:00,28.3,28.31,28.26,28.27,11137.0,27.1891,27.1987,27.1507,27.1603,11137.0
2023-11-17 11:35:00,28.28,28.33,28.27,28.32,29108.0,27.1699,27.2179,27.1603,27.2083,29108.0
2023-11-17 11:40:00,28.32,28.32,28.3,28.31,23053.0,27.2083,27.2083,27.1891,27.1987,23053.0
2023-11-17 11:45:00,28.31,28.34,28.3,28.34,13702.0,27.1987,27.2275,27.1891,27.2275,13702.0
2023-11-17 11:50:00,28.34,28.38,28.32,28.37,12206.0,27.2275,27.266,27.2083,27.2564,12206.0
2023-11-17 11:55:00,28.36,28.37,28.34,28.36,11283.0,27.2468,27.2564,27.2275,27.2468,11283.0
2023-11-17 12:00:00,28.37,28.4,28.35,28.39,11187.0,27.2564,27.2852,27.2371,27.2756,11187.0
2023-11-17 12:05:00,28.38,28.39,28.36,28.37,6909.0,27.266,27.2756,27.2468,27.2564,6909.0
2023-11-17 12:10:00,28.37,28.39,28.32,28.33,44463.0,27.2564,27.2756,27.2083,27.2179,44463.0
2023-11-17 12:15:00,28.34,28.38,28.33,28.36,99677.0,27.2275,27.266,27.2179,27.2468,99677.0
2023-11-17 12:20:00,28.36,28.36,28.33,28.34,8705.0,27.2468,27.2468,27.2179,27.2275,8705.0
2023-11-17 12:25:00,28.34,28.35,28.32,28.33,12060.0,27.2275,27.2371,27.2083,27.2179,12060.0
2023-11-17 12:30:00,28.33,28.35,28.3,28.31,20022.0,27.2179,27.2371,27.1891,27.1987,20022.0
2023-11-17 12:35:00,28.31,28.32,28.3,28.31,4303.0,27.1987,27.2083,27.1891,27.1987,4303.0
2023-11-17 12:40:00,28.31,28.34,28.31,28.33,7873.0,27.1987,27.2275,27.1987,27.2179,7873.0
2023-11-17 12:45:00,28.33,28.34,28.32,28.34,1468.0,27.2179,27.2275,27.2083,27.2275,1468.0
2023-11-17 12:50:00,28.34,28.34,28.32,28.32,9249.0,27.2275,27.2275,27.2083,27.2083,9249.0
2023-11-17 12:55:00,28.33,28.34,28.31,28.34,4208.0,27.2179,27.2275,27.1987,27.2275,4208.0
2023-11-17 13:00:00,28.33,28.37,28.33,28.37,18941.0,27.2179,27.2564,27.2179,27.2564,18941.0
2023-11-17 13:05:00,28.36,28.39,28.33,28.38,12586.0,27.2468,27.2756,27.2179,27.266,12586.0
2023-11-17 13:10:00,28.39,28.43,28.37,28.43,25825.0,27.2756,27.314,27.2564,27.314,25825.0
2023-11-17 13:15:00,28.43,28.45,28.42,28.43,11694.0,27.314,27.3332,27.3044,27.314,11694.0
2023-11-17 13:20:00,28.43,28.44,28.35,28.37,116102.0,27.314,27.3236,27.2371,27.2564,116102.0
2023-11-17 13:25:00,28.37,28.39,28.37,28.39,16399.0,27.2564,27.2756,27.2564,27.2756,16399.0
2023-11-17 13:30:00,28.39,28.41,28.38,28.39,10831.0,27.2756,27.2948,27.266,27.2756,10831.0
2023-11-17 13:35:00,28.38,28.39,28.37,28.38,4539.0,27.266,27.2756,27.2564,27.266,4539.0
2023-11-17 13:40:00,28.37,28.41,28.37,28.39,6395.0,27.2564,27.2948,27.2564,27.2756,6395.0
2023-11-17 13:45:00,28.4,28.41,28.39,28.4,4270.0,27.2852,27.2948,27.2756,27.2852,4270.0
2023-11-17 13:50:00,28.4,28.42,28.39,28.41,16780.0,27.2852,27.3044,27.2756,27.2948,16780.0
2023-11-17 13:55:00,28.41,28.43,28.4,28.43,6862.0,27.2948,27.314,27.2852,27.314,6862.0
2023-11-17 14:00:00,28.43,28.44,28.41,28.42,8115.0,27.314,27.3236,27.2948,27.3044,8115.0
2023-11-17 14:05:00,28.43,28.44,28.41,28.43,4806.0,27.314,27.3236,27.2948,27.314,4806.0
2023-11-17 14:10:00,28.44,28.51,28.41,28.51,143670.0,27.3236,27.3909,27.2948,27.3909,143670.0
2023-11-17 14:15:00,28.5,28.52,28.47,28.48,38067.0,27.3813,27.4005,27.3524,27.362,38067.0
2023-11-17 14:20:00,28.48,28.49,28.47,28.48,14154.0,27.362,27.3716,27.3524,27.362,14154.0
2023-11-17 14:25:00,28.48,28.48,28.45,28.46,20678.0,27.362,27.362,27.3332,27.3428,20678.0
2023-11-17 14:30:00,28.46,28.48,28.46,28.46,10269.0,27.3428,27.362,27.3428,27.3428,10269.0
2023-11-17 14:35:00,28.47,28.52,28.47,28.49,19341.0,27.3524,27.4005,27.3524,27.3716,19341.0
2023-11-17 14:40:00,28.5,28.52,28.48,28.51,33199.0,27.3813,27.4005,27.362,27.3909,33199.0
2023-11-17 14:45:00,28.51,28.53,28.49,28.5,12936.0,27.3909,27.4101,27.3716,27.3813,12936.0
2023-11-17 14:50:00,28.5,28.5,28.48,28.49,13167.0,27.3813,27.3813,27.362,27.3716,13167.0
2023-11-17 14:55:00,28.49,28.49,28.48,28.49,13188.0,27.3716,27.3716,27.362,27.3716,13188.0
2023-11-17 15:00:00,28.49,28.5,28.47,28.49,14947.0,27.3716,27.3813,27.3524,27.3716,14947.0
2023-11-17 15:05:00,28.49,28.5,28.47,28.48,15982.0,27.3716,27.3813,27.3524,27.362,15982.0
2023-11-17 15:10:00,28.49,28.49,28.47,28.49,19263.0,27.3716,27.3716,27.3524,27.3716,19263.0
2023-11-17 15:15:00,28.48,28.5,28.47,28.5,17625.0,27.362,27.3813,27.3524,27.3813,17625.0
2023-11-17 15:20:00,28.49,28.52,28.49,28.5,24046.0,27.3716,27.4005,27.3716,27.3813,24046.0
2023-11-17 15:25:00,28.49,28.5,28.46,28.48,70650.0,27.3716,27.3813,27.3428,27.362,70650.0
2023-11-17 15:30:00,28.49,28.49,28.42,28.44,42288.0,27.3716,27.3716,27.3044,27.3236,42288.0
2023-11-17 15:35:00,28.44,28.46,28.42,28.43,21992.0,27.3236,27.3428,27.3044,27.314,21992.0
2023-11-17 15:40:00,28.43,28.44,28.41,28.42,57087.0,27.314,27.3236,27.2948,27.3044,57087.0
2023-11-17 15:45:00,28.41,28.44,28.41,28.43,50231.0,27.2948,27.3236,27.2948,27.314,50231.0
2023-11-17 15:50:00,28.43,28.46,28.41,28.44,49850.0,27.314,27.3428,27.2948,27.3236,49850.0
2023-11-17 15:55:00,28.44,28.48,28.43,28.48,223867.0,27.3236,27.362,27.314,27.362,223867.0
2023-11-20 09:30:00,28.3,28.35,28.24,28.25,94380.0,27.1891,27.2371,27.1315,27.1411,94380.0
2023-11-20 09:35:00,28.22,28.25,28.15,28.23,17061.0,27.1122,27.1411,27.045,27.1219,17061.0
2023-11-20 09:40:00,28.24,28.26,28.19,28.25,57928.0,27.1315,27.1507,27.0834,27.1411,57928.0
2023-11-20 09:45:00,28.25,28.27,28.2,28.21,20612.0,27.1411,27.1603,27.093,27.1026,20612.0
2023-11-20 09:50:00,28.2,28.24,28.18,28.21,15315.0,27.093,27.1315,27.0738,27.1026,15315.0
2023-11-20 09:55:00,28.22,28.25,28.19,28.23,30638.0,27.1122,27.1411,27.0834,27.1219,30638.0
2023-11-20 10:00:00,28.21,28.22,28.17,28.19,12456.0,27.1026,27.1122,27.0642,27.0834,12456.0
2023-11-20 10:05:00,28.2,28.2,28.16,28.19,31290.0,27.093,27.093,27.0546,27.0834,31290.0
2023-11-20 10:10:00,28.19,28.19,28.1,28.18,126739.0,27.0834,27.0834,26.997,27.0738,126739.0
2023-11-20 10:15:00,28.17,28.26,28.17,28.26,12066.0,27.0642,27.1507,27.0642,27.1507,12066.0
2023-11-20 10:20:00,28.25,28.27,28.23,28.24,15381.0,27.1411,27.1603,27.1219,27.1315,15381.0
2023-11-20 10:25:00,28.24,28.24,28.2,28.21,15822.0,27.1315,27.1315,27.093,27.1026,15822.0
2023-11-20 10:30:00,28.21,28.25,28.2,28.25,46699.0,27.1026,27.1411,27.093,27.1411,46699.0
2023-11-20 10:35:00,28.24,28.28,28.23,28.26,18565.0,27.1315,27.1699,27.1219,27.1507,18565.0
2023-11-20 10:40:00,28.26,28.26,28.18,28.2,42987.0,27.1507,27.1507,27.0738,27.093,42987.0
2023-11-20 10:45:00,28.2,28.25,28.19,28.24,155451.0,27.093,27.1411,27.0834,27.1315,155451.0
2023-11-20 10:50:00,28.24,28.24,28.22,28.23,16984.0,27.1315,27.1315,27.1122,27.1219,16984.0
2023-11-20 10:55:00,28.22,28.23,28.19,28.19,37523.0,27.1122,27.1219,27.0834,27.0834,37523.0
2023-11-20 11:00:00,28.2,28.2,28.17,28.18,11606.0,27.093,27.093,27.0642,27.0738,11606.0
2023-11-20 11:05:00,28.17,28.18,28.15,28.15,16825.0,27.0642,27.0738,27.045,27.045,16825.0
2023-11-20 11:10:00,28.15,28.15,28.1,28.13,22664.0,27.045,27.045,26.997,27.0258,22664.0
2023-11-20 11:15:00,28.13,28.15,28.11,28.11,80041.0,27.0258,27.045,27.0066,27.0066,80041.0
2023-11-20 11:20:00,28.11,28.16,28.09,28.16,25887.0,27.0066,27.0546,26.9873,27.0546,25887.0
2023-11-20 11:25:00,28.16,28.17,28.13,28.17,51073.0,27.0546,27.0642,27.0258,27.0642,51073.0
2023-11-20 11:30:00,28.18,28.21,28.17,28.2,25349.0,27.0738,27.1026,27.0642,27.093,25349.0
2023-11-20 11:35:00,28.2,28.22,28.18,28.2,29449.0,27.093,27.1122,27.0738,27.093,29449.0
2023-11-20 11:40:00,28.2,28.2,28.15,28.19,27924.0,27.093,27.093,27.045,27.0834,27924.0
2023-11-20 11:45:00,28.19,28.2,28.16,28.18,28624.0,27.0834,27.093,27.0546,27.0738,28624.0
2023-11-20 11:50:00,28.19,28.22,28.18,28.21,17993.0,27.0834,27.1122,27.0738,27.1026,17993.0
2023-11-20 11:55:00,28.21,28.21,28.17,28.17,30615.0,27.1026,27.1026,27.0642,27.0642,30615.0
2023-11-20 12:00:00,28.17,28.17,28.14,28.14,14063.0,27.0642,27.0642,27.0354,27.0354,14063.0
2023-11-20 12:05:00,28.14,28.15,28.02,28.14,222200.0,27.0354,27.045,26.9201,27.0354,222200.0
2023-11-20 12:10:00,28.13,28.16,28.11,28.15,44359.0,27.0258,27.0546,27.0066,27.045,44359.0
2023-11-20 12:15:00,28.15,28.16,28.13,28.14,15855.0,27.045,27.0546,27.0258,27.0354,15855.0
2023-11-20 12:20:00,28.14,28.16,28.13,28.16,21289.0,27.0354,27.0546,27.0258,27.0546,21289.0
2023-11-20 12:25:00,28.15,28.16,28.11,28.11,22967.0,27.045,27.0546,27.0066,27.0066,22967.0
2023-11-20 12:30:00,28.11,28.12,28.09,28.12,18736.0,27.0066,27.0162,26.9873,27.0162,18736.0
2023-11-20 12:35:00,28.11,28.14,28.1,28.13,11406.0,27.0066,27.0354,26.997,27.0258,11406.0
2023-11-20 12:40:00,28.12,28.14,28.1,28.11,29663.0,27.0162,27.0354,26.997,27.0066,29663.0
2023-11-20 12:45:00,28.11,28.14,28.1,28.12,10878.0,27.0066,27.0354,26.997,27.0162,10878.0
2023-11-20 12:50:00,28.13,28.13,28.11,28.12,7486.0,27.0258,27.0258,27.0066,27.0162,7486.0
2023-11-20 12:55:00,28.12,28.13,28.11,28.13,5234.0,27.0162,27.0258,27.0066,27.0258,5234.0
2023-11-20 13:00:00,28.12,28.2,28.12,28.19,20927.0,27.0162,27.093,27.0162,27.0834,20927.0
2023-11-20 13:05:00,28.18,28.19,28.16,28.19,14596.0,27.0738,27.0834,27.0546,27.0834,14596.0
2023-11-20 13:10:00,28.18,28.21,28.18,28.2,28549.0,27.0738,27.1026,27.0738,27.093,28549.0
2023-11-20 13:15:00,28.2,28.21,28.19,28.21,43624.0,27.093,27.1026,27.0834,27.1026,43624.0
2023-11-20 13:20:00,28.21,28.22,28.2,28.21,30610.0,27.1026,27.1122,27.093,27.1026,30610.0
2023-11-20 13:25:00,28.21,28.27,28.2,28.27,42001.0,27.1026,27.1603,27.093,27.1603,42001.0
2023-11-20 13:30:00,28.27,28.31,28.26,28.31,35041.0,27.1603,27.1987,27.1507,27.1987,35041.0
2023-11-20 13:35:00,28.3,28.34,28.29,28.34,15387.0,27.1891,27.2275,27.1795,27.2275,15387.0
2023-11-20 13:40:00,28.34,28.38,28.33,28.37,24551.0,27.2275,27.266,27.2179,27.2564,24551.0
2023-11-20 13:45:00,28.37,28.39,28.35,28.37,16666.0,27.2564,27.2756,27.2371,27.2564,16666.0
2023-11-20 13:50:00,28.37,28.39,28.37,28.39,9260.0,27.2564,27.2756,27.2564,27.2756,9260.0
2023-11-20 13:55:00,28.39,28.4,28.37,28.38,27987.0,27.2756,27.2852,27.2564,27.266,27987.0
2023-11-20 14:00:00,28.38,28.4,28.36,28.4,28670.0,27.266,27.2852,27.2468,27.2852,28670.0
2023-11-20 14:05:00,28.39,28.4,28.37,28.38,11017.0,27.2756,27.2852,27.2564,27.266,11017.0
2023-11-20 14:10:00,28.38,28.4,28.36,28.39,21812.0,27.266,27.2852,27.2468,27.2756,21812.0
2023-11-20 14:15:00,28.39,28.4,28.37,28.39,12175.0,27.2756,27.2852,27.2564,27.2756,12175.0
2023-11-20 14:20:00,28.39,28.4,28.38,28.38,12710.0,27.2756,27.2852,27.266,27.266,12710.0
2023-11-20 14:25:00,28.39,28.4,28.37,28.39,18656.0,27.2756,27.2852,27.2564,27.2756,18656.0
2023-11-20 14:30:00,28.39,28.41,28.37,28.41,43645.0,27.2756,27.2948,27.2564,27.2948,43645.0
2023-11-20 14:35:00,28.41,28.43,28.39,28.4,17489.0,27.2948,27.314,27.2756,27.2852,17489.0
2023-11-20 14:40:00,28.39,28.42,28.39,28.42,16386.0,27.2756,27.3044,27.2756,27.3044,16386.0
2023-11-20 14:45:00,28.42,28.45,28.41,28.44,15042.0,27.3044,27.3332,27.2948,27.3236,15042.0
2023-11-20 14:50:00,28.44,28.44,28.4,28.4,21366.0,27.3236,27.3236,27.2852,27.2852,21366.0
2023-11-20 14:55:00,28.41,28.42,28.4,28.42,23246.0,27.2948,27.3044,27.2852,27.3044,23246.0
2023-11-20 15:00:00,28.42,28.42,28.4,28.41,10397.0,27.3044,27.3044,27.2852,27.2948,10397.0
2023-11-20 15:05:00,28.4,28.42,28.38,28.41,24097.0,27.2852,27.3044,27.266,27.2948,24097.0
2023-11-20 15:10:00,28.41,28.43,28.39,28.43,23626.0,27.2948,27.314,27.2756,27.314,23626.0
2023-11-20 15:15:00,28.43,28.43,28.39,28.41,35058.0,27.314,27.314,27.2756,27.2948,35058.0
2023-11-20 15:20:00,28.4,28.4,28.34,28.36,49827.0,27.2852,27.2852,27.2275,27.2468,49827.0
2023-11-20 15:25:00,28.36,28.4,28.35,28.39,28756.0,27.2468,27.2852,27.2371,27.2756,28756.0
2023-11-20 15:30:00,28.39,28.41,28.37,28.38,44826.0,27.2756,27.2948,27.2564,27.266,44826.0
2023-11-20 15:35:00,28.37,28.38,28.35,28.38,34491.0,27.2564,27.266,27.2371,27.266,34491.0
2023-11-20 15:40:00,28.38,28.38,28.36,28.38,17457.0,27.266,27.266,27.2468,27.266,17457.0
2023-11-20 15:45:00,28.38,28.38,28.35,28.36,49371.0,27.266,27.266,27.2371,27.2468,49371.0
2023-11-20 15:50:00,28.35,28.35,28.3,28.3,72095.0,27.2371,27.2371,27.1891,27.1891,72095.0
2023-11-20 15:55:00,28.3,28.31,28.28,28.28,232849.0,27.1891,27.1987,27.1699,27.1699,232849.0
2023-11-21 09:30:00,28.25,28.38,28.25,28.36,68592.0,27.1411,27.266,27.1411,27.2468,68592.0
2023-11-21 09:35:00,28.34,28.35,28.23,28.24,26862.0,27.2275,27.2371,27.1219,27.1315,26862.0
2023-11-21 09:40:00,28.25,28.3,28.2,28.21,15521.0,27.1411,27.1891,27.093,27.1026,15521.0
2023-11-21 09:45:00,28.2,28.25,28.17,28.18,35310.0,27.093,27.1411,27.0642,27.0738,35310.0
2023-11-21 09:50:00,28.18,28.23,28.17,28.21,71148.0,27.0738,27.1219,27.0642,27.1026,71148.0
2023-11-21 09:55:00,28.21,28.21,28.11,28.11,59752.0,27.1026,27.1026,27.0066,27.0066,59752.0
2023-11-21 10:00:00,28.12,28.25,28.11,28.25,105654.0,27.0162,27.1411,27.0066,27.1411,105654.0
2023-11-21 10:05:00,28.25,28.28,28.21,28.26,29464.0,27.1411,27.1699,27.1026,27.1507,29464.0
2023-11-21 10:10:00,28.27,28.28,28.24,28.26,9232.0,27.1603,27.1699,27.1315,27.1507,9232.0
2023-11-21 10:15:00,28.25,28.32,28.24,28.3,21727.0,27.1411,27.2083,27.1315,27.1891,21727.0
2023-11-21 10:20:00,28.32,28.32,28.22,28.24,16027.0,27.2083,27.2083,27.1122,27.1315,16027.0
2023-11-21 10:25:00,28.23,28.24,28.17,28.19,47294.0,27.1219,27.1315,27.0642,27.0834,47294.0
2023-11-21 10:30:00,28.2,28.2,28.15,28.16,12872.0,27.093,27.093,27.045,27.0546,12872.0
2023-11-21 10:35:00,28.17,28.18,28.14,28.17,24128.0,27.0642,27.0738,27.0354,27.0642,24128.0
2023-11-21 10:40:00,28.16,28.19,28.15,28.18,18801.0,27.0546,27.0834,27.045,27.0738,18801.0
2023-11-21 10:45:00,28.19,28.19,28.12,28.17,29811.0,27.0834,27.0834,27.0162,27.0642,29811.0
2023-11-21 10:50:00,28.16,28.17,28.15,28.16,13764.0,27.0546,27.0642,27.045,27.0546,13764.0
2023-11-21 10:55:00,28.16,28.19,28.14,28.18,11600.0,27.0546,27.0834,27.0354,27.0738,11600.0
2023-11-21 11:00:00,28.18,28.2,28.17,28.19,12791.0,27.0738,27.093,27.0642,27.0834,12791.0
2023-11-21 11:05:00,28.19,28.19,28.15,28.18,21102.0,27.0834,27.0834,27.045,27.0738,21102.0
2023-11-21 11:10:00,28.18,28.18,28.13,28.15,9311.0,27.0738,27.0738,27.0258,27.045,9311.0
2023-11-21 11:15:00,28.16,28.18,28.13,28.14,9873.0,27.0546,27.0738,27.0258,27.0354,9873.0
2023-11-21 11:20:00,28.15,28.18,28.14,28.17,10964.0,27.045,27.0738,27.0354,27.0642,10964.0
2023-11-21 11:25:00,28.17,28.2,28.15,28.2,30932.0,27.0642,27.093,27.045,27.093,30932.0
2023-11-21 11:30:00,28.2,28.21,28.16,28.21,33543.0,27.093,27.1026,27.0546,27.1026,33543.0
2023-11-21 11:35:00,28.21,28.21,28.13,28.14,19608.0,27.1026,27.1026,27.0258,27.0354,19608.0
2023-11-21 11:40:00,28.14,28.15,28.12,28.14,15147.0,27.0354,27.045,27.0162,27.0354,15147.0
2023-11-21 11:45:00,28.14,28.16,28.11,28.15,27463.0,27.0354,27.0546,27.0066,27.045,27463.0
2023-11-21 11:50:00,28.16,28.2,28.15,28.2,23144.0,27.0546,27.093,27.045,27.093,23144.0
2023-11-21 11:55:00,28.2,28.2,28.18,28.19,11153.0,27.093,27.093,27.0738,27.0834,11153.0
2023-11-21 12:00:00,28.19,28.23,28.15,28.18,73269.0,27.0834,27.1219,27.045,27.0738,73269.0
2023-11-21 12:05:00,28.19,28.21,28.17,28.19,12534.0,27.0834,27.1026,27.0642,27.0834,12534.0
2023-11-21 12:10:00,28.18,28.23,28.17,28.22,15451.0,27.0738,27.1219,27.0642,27.1122,15451.0
2023-11-21 12:15:00,28.22,28.23,28.19,28.2,9915.0,27.1122,27.1219,27.0834,27.093,9915.0
2023-11-21 12:20:00,28.2,28.21,28.19,28.21,9082.0,27.093,27.1026,27.0834,27.1026,9082.0
2023-11-21 12:25:00,28.21,28.23,28.2,28.23,16123.0,27.1026,27.1219,27.093,27.1219,16123.0
2023-11-21 12:30:00,28.23,28.24,28.22,28.24,5955.0,27.1219,27.1315,27.1122,27.1315,5955.0
2023-11-21 12:35:00,28.24,28.25,28.22,28.24,22045.0,27.1315,27.1411,27.1122,27.1315,22045.0
2023-11-21 12:40:00,28.24,28.26,28.23,28.25,10898.0,27.1315,27.1507,27.1219,27.1411,10898.0
2023-11-21 12:45:00,28.26,28.27,28.24,28.27,10867.0,27.1507,27.1603,27.1315,27.1603,10867.0
2023-11-21 12:50:00,28.27,28.28,28.26,28.27,8041.0,27.1603,27.1699,27.1507,27.1603,8041.0
2023-11-21 12:55:00,28.27,28.28,28.25,28.26,8596.0,27.1603,27.1699,27.1411,27.1507,8596.0
2023-11-21 13:00:00,28.26,28.26,28.18,28.19,11629.0,27.1507,27.1507,27.0738,27.0834,11629.0
2023-11-21 13:05:00,28.19,28.2,28.17,28.19,11467.0,27.0834,27.093,27.0642,27.0834,11467.0
2023-11-21 13:10:00,28.19,28.19,28.16,28.17,10013.0,27.0834,27.0834,27.0546,27.0642,10013.0
2023-11-21 13:15:00,28.17,28.19,28.15,28.18,8951.0,27.0642,27.0834,27.045,27.0738,8951.0
2023-11-21 13:20:00,28.18,28.18,28.15,28.15,6819.0,27.0738,27.0738,27.045,27.045,6819.0
2023-11-21 13:25:00,28.16,28.16,28.13,28.14,13326.0,27.0546,27.0546,27.0258,27.0354,13326.0
2023-11-21 13:30:00,28.14,28.18,28.14,28.17,27361.0,27.0354,27.0738,27.0354,27.0642,27361.0
2023-11-21 13:35:00,28.17,28.17,28.15,28.16,8321.0,27.0642,27.0642,27.045,27.0546,8321.0
2023-11-21 13:40:00,28.16,28.16,28.13,28.14,21444.0,27.0546,27.0546,27.0258,27.0354,21444.0
2023-11-21 13:45:00,28.14,28.14,28.12,28.13,26778.0,27.0354,27.0354,27.0162,27.0258,26778.0
2023-11-21 13:50:00,28.14,28.16,28.13,28.14,25492.0,27.0354,27.0546,27.0258,27.0354,25492.0
2023-11-21 13:55:00,28.13,28.14,28.06,28.07,39853.0,27.0258,27.0354,26.9585,26.9681,39853.0
2023-11-21 14:00:00,28.07,28.12,28.04,28.11,21265.0,26.9681,27.0162,26.9393,27.0066,21265.0
2023-11-21 14:05:00,28.1,28.11,28.04,28.05,25218.0,26.997,27.0066,26.9393,26.9489,25218.0
2023-11-21 14:10:00,28.05,28.07,28.03,28.05,41024.0,26.9489,26.9681,26.9297,26.9489,41024.0
2023-11-21 14:15:00,28.06,28.07,28.04,28.05,30126.0,26.9585,26.9681,26.9393,26.9489,30126.0
2023-11-21 14:20:00,28.05,28.07,28.04,28.07,9747.0,26.9489,26.9681,26.9393,26.9681,9747.0
2023-11-21 14:25:00,28.07,28.1,28.06,28.09,43477.0,26.9681,26.997,26.9585,26.9873,43477.0
2023-11-21 14:30:00,28.09,28.12,28.08,28.1,30617.0,26.9873,27.0162,26.9777,26.997,30617.0
2023-11-21 14:35:00,28.11,28.12,28.09,28.1,20549.0,27.0066,27.0162,26.9873,26.997,20549.0
2023-11-21 14:40:00,28.1,28.12,28.09,28.1,36102.0,26.997,27.0162,26.9873,26.997,36102.0
2023-11-21 14:45:00,28.1,28.11,28.09,28.1,37237.0,26.997,27.0066,26.9873,26.997,37237.0
2023-11-21 14:50:00,28.1,28.1,28.04,28.07,28027.0,26.997,26.997,26.9393,26.9681,28027.0
2023-11-21 14:55:00,28.07,28.1,28.03,28.08,110143.0,26.9681,26.997,26.9297,26.9777,110143.0
2023-11-21 15:00:00,28.08,28.14,28.07,28.1,27246.0,26.9777,27.0354,26.9681,26.997,27246.0
2023-11-21 15:05:00,28.1,28.11,28.06,28.08,46200.0,26.997,27.0066,26.9585,26.9777,46200.0
2023-11-21 15:10:00,28.08,28.1,28.07,28.07,27047.0,26.9777,26.997,26.9681,26.9681,27047.0
2023-11-21 15:15:00,28.08,28.08,28.04,28.05,25301.0,26.9777,26.9777,26.9393,26.9489,25301.0
2023-11-21 15:20:00,28.04,28.07,28.03,28.06,126455.0,26.9393,26.9681,26.9297,26.9585,126455.0
2023-11-21 15:25:00,28.07,28.08,28.03,28.08,28438.0,26.9681,26.9777,26.9297,26.9777,28438.0
2023-11-21 15:30:00,28.08,28.09,28.05,28.07,41256.0,26.9777,26.9873,26.9489,26.9681,41256.0
2023-11-21 15:35:00,28.07,28.07,28.04,28.07,63899.0,26.9681,26.9681,26.9393,26.9681,63899.0
2023-11-21 15:40:00,28.07,28.08,28.05,28.05,29349.0,26.9681,26.9777,26.9489,26.9489,29349.0
2023-11-21 15:45:00,28.06,28.1,28.06,28.1,137396.0,26.9585,26.997,26.9585,26.997,137396.0
2023-11-21 15:50:00,28.1,28.12,28.09,28.12,93345.0,26.997,27.0162,26.9873,27.0162,93345.0
2023-11-21 15:55:00,28.12,28.12,28.1,28.11,266743.0,27.0162,27.0162,26.997,27.0066,266743.0
2023-11-22 09:30:00,28.3,28.35,28.19,28.21,79090.0,27.1891,27.2371,27.0834,27.1026,79090.0
2023-11-22 09:35:00,28.19,28.26,28.17,28.24,57869.0,27.0834,27.1507,27.0642,27.1315,57869.0
2023-11-22 09:40:00,28.26,28.29,28.23,28.28,19811.0,27.1507,27.1795,27.1219,27.1699,19811.0
2023-11-22 09:45:00,28.28,28.31,28.23,28.24,29224.0,27.1699,27.1987,27.1219,27.1315,29224.0
2023-11-22 09:50:00,28.24,28.25,28.21,28.21,16234.0,27.1315,27.1411,27.1026,27.1026,16234.0
2023-11-22 09:55:00,28.22,28.25,28.19,28.23,30631.0,27.1122,27.1411,27.0834,27.1219,30631.0
2023-11-22 10:00:00,28.22,28.22,28.14,28.18,14555.0,27.1122,27.1122,27.0354,27.0738,14555.0
2023-11-22 10:05:00,28.18,28.19,28.14,28.15,17396.0,27.0738,27.0834,27.0354,27.045,17396.0
2023-11-22 10:10:00,28.14,28.17,28.12,28.17,12542.0,27.0354,27.0642,27.0162,27.0642,12542.0
2023-11-22 10:15:00,28.17,28.2,28.15,28.16,14213.0,27.0642,27.093,27.045,27.0546,14213.0
2023-11-22 10:20:00,28.15,28.19,28.13,28.19,25197.0,27.045,27.0834,27.0258,27.0834,25197.0
2023-11-22 10:25:00,28.19,28.2,28.17,28.19,15980.0,27.0834,27.093,27.0642,27.0834,15980.0
2023-11-22 10:30:00,28.19,28.2,28.17,28.17,31096.0,27.0834,27.093,27.0642,27.0642,31096.0
2023-11-22 10:35:00,28.17,28.18,28.15,28.16,15594.0,27.0642,27.0738,27.045,27.0546,15594.0
2023-11-22 10:40:00,28.15,28.2,28.15,28.2,14777.0,27.045,27.093,27.045,27.093,14777.0
2023-11-22 10:45:00,28.2,28.23,28.19,28.21,71790.0,27.093,27.1219,27.0834,27.1026,71790.0
2023-11-22 10:50:00,28.22,28.23,28.17,28.18,22094.0,27.1122,27.1219,27.0642,27.0738,22094.0
2023-11-22 10:55:00,28.18,28.2,28.17,28.2,54961.0,27.0738,27.093,27.0642,27.093,54961.0
2023-11-22 11:00:00,28.19,28.21,28.17,28.19,41470.0,27.0834,27.1026,27.0642,27.0834,41470.0
2023-11-22 11:05:00,28.19,28.24,28.18,28.23,27073.0,27.0834,27.1315,27.0738,27.1219,27073.0
2023-11-22 11:10:00,28.22,28.27,28.22,28.25,22495.0,27.1122,27.1603,27.1122,27.1411,22495.0
2023-11-22 11:15:00,28.25,28.3,28.25,28.28,8395.0,27.1411,27.1891,27.1411,27.1699,8395.0
2023-11-22 11:20:00,28.29,28.33,28.28,28.32,12801.0,27.1795,27.2179,27.1699,27.2083,12801.0
2023-11-22 11:25:00,28.32,28.32,28.28,28.29,16106.0,27.2083,27.2083,27.1699,27.1795,16106.0
2023-11-22 11:30:00,28.3,28.32,28.29,28.3,9920.0,27.1891,27.2083,27.1795,27.1891,9920.0
2023-11-22 11:35:00,28.3,28.3,28.27,28.28,19669.0,27.1891,27.1891,27.1603,27.1699,19669.0
2023-11-22 11:40:00,28.28,28.3,28.27,28.29,10819.0,27.1699,27.1891,27.1603,27.1795,10819.0
2023-11-22 11:45:00,28.3,28.36,28.29,28.34,25350.0,27.1891,27.2468,27.1795,27.2275,25350.0
2023-11-22 11:50:00,28.34,28.35,28.33,28.35,9874.0,27.2275,27.2371,27.2179,27.2371,9874.0
2023-11-22 11:55:00,28.34,28.37,28.33,28.37,17800.0,27.2275,27.2564,27.2179,27.2564,17800.0
2023-11-22 12:00:00,28.37,28.38,28.35,28.36,17552.0,27.2564,27.266,27.2371,27.2468,17552.0
2023-11-22 12:05:00,28.37,28.38,28.35,28.36,12625.0,27.2564,27.266,27.2371,27.2468,12625.0
2023-11-22 12:10:00,28.36,28.37,28.3,28.3,19889.0,27.2468,27.2564,27.1891,27.1891,19889.0
2023-11-22 12:15:00,28.3,28.31,28.27,28.3,9862.0,27.1891,27.1987,27.1603,27.1891,9862.0
2023-11-22 12:20:00,28.3,28.32,28.29,28.31,17109.0,27.1891,27.2083,27.1795,27.1987,17109.0
2023-11-22 12:25:00,28.31,28.32,28.28,28.3,19981.0,27.1987,27.2083,27.1699,27.1891,19981.0
2023-11-22 12:30:00,28.29,28.29,28.23,28.26,12377.0,27.1795,27.1795,27.1219,27.1507,12377.0
2023-11-22 12:35:00,28.26,28.27,28.22,28.23,10830.0,27.1507,27.1603,27.1122,27.1219,10830.0
2023-11-22 12:40:00,28.22,28.22,28.19,28.2,14962.0,27.1122,27.1122,27.0834,27.093,14962.0
2023-11-22 12:45:00,28.19,28.2,28.17,28.17,13998.0,27.0834,27.093,27.0642,27.0642,13998.0
2023-11-22 12:50:00,28.18,28.18,28.15,28.17,23285.0,27.0738,27.0738,27.045,27.0642,23285.0
2023-11-22 12:55:00,28.17,28.17,28.15,28.17,7508.0,27.0642,27.0642,27.045,27.0642,7508.0
2023-11-22 13:00:00,28.17,28.19,28.16,28.17,18415.0,27.0642,27.0834,27.0546,27.0642,18415.0
2023-11-22 13:05:00,28.17,28.18,28.16,28.18,5883.0,27.0642,27.0738,27.0546,27.0738,5883.0
2023-11-22 13:10:00,28.18,28.18,28.14,28.16,27144.0,27.0738,27.0738,27.0354,27.0546,27144.0
2023-11-22 13:15:00,28.15,28.16,28.12,28.13,11316.0,27.045,27.0546,27.0162,27.0258,11316.0
2023-11-22 13:20:00,28.13,28.15,28.12,28.14,19937.0,27.0258,27.045,27.0162,27.0354,19937.0
2023-11-22 13:25:00,28.14,28.15,28.12,28.14,14674.0,27.0354,27.045,27.0162,27.0354,14674.0
2023-11-22 13:30:00,28.14,28.14,28.11,28.13,12573.0,27.0354,27.0354,27.0066,27.0258,12573.0
2023-11-22 13:35:00,28.13,28.15,28.11,28.14,15904.0,27.0258,27.045,27.0066,27.0354,15904.0
2023-11-22 13:40:00,28.15,28.19,28.14,28.16,19009.0,27.045,27.0834,27.0354,27.0546,19009.0
2023-11-22 13:45:00,28.16,28.17,28.15,28.16,8533.0,27.0546,27.0642,27.045,27.0546,8533.0
2023-11-22 13:50:00,28.16,28.16,28.14,28.14,18786.0,27.0546,27.0546,27.0354,27.0354,18786.0
2023-11-22 13:55:00,28.14,28.16,28.13,28.14,14111.0,27.0354,27.0546,27.0258,27.0354,14111.0
2023-11-22 14:00:00,28.14,28.16,28.13,28.14,31631.0,27.0354,27.0546,27.0258,27.0354,31631.0
2023-11-22 14:05:00,28.14,28.16,28.12,28.13,20447.0,27.0354,27.0546,27.0162,27.0258,20447.0
2023-11-22 14:10:00,28.12,28.13,28.1,28.11,24924.0,27.0162,27.0258,26.997,27.0066,24924.0
2023-11-22 14:15:00,28.11,28.17,28.11,28.17,14603.0,27.0066,27.0642,27.0066,27.0642,14603.0
2023-11-22 14:20:00,28.17,28.17,28.13,28.13,28727.0,27.0642,27.0642,27.0258,27.0258,28727.0
2023-11-22 14:25:00,28.14,28.17,28.13,28.17,12384.0,27.0354,27.0642,27.0258,27.0642,12384.0
2023-11-22 14:30:00,28.17,28.17,28.13,28.14,17175.0,27.0642,27.0642,27.0258,27.0354,17175.0
2023-11-22 14:35:00,28.14,28.15,28.1,28.1,15150.0,27.0354,27.045,26.997,26.997,15150.0
2023-11-22 14:40:00,28.1,28.1,28.08,28.09,20930.0,26.997,26.997,26.9777,26.9873,20930.0
2023-11-22 14:45:00,28.09,28.1,28.08,28.09,11280.0,26.9873,26.997,26.9777,26.9873,11280.0
2023-11-22 14:50:00,28.09,28.14,28.09,28.14,14066.0,26.9873,27.0354,26.9873,27.0354,14066.0
2023-11-22 14:55:00,28.14,28.17,28.13,28.14,15563.0,27.0354,27.0642,27.0258,27.0354,15563.0
2023-11-22 15:00:00,28.13,28.17,28.13,28.17,14707.0,27.0258,27.0642,27.0258,27.0642,14707.0
2023-11-22 15:05:00,28.17,28.17,28.13,28.14,38626.0,27.0642,27.0642,27.0258,27.0354,38626.0
2023-11-22 15:10:00,28.14,28.14,28.12,28.14,26784.0,27.0354,27.0354,27.0162,27.0354,26784.0
2023-11-22 15:15:00,28.14,28.17,28.13,28.17,8812.0,27.0354,27.0642,27.0258,27.0642,8812.0
2023-11-22 15:20:00,28.17,28.17,28.13,28.16,34272.0,27.0642,27.0642,27.0258,27.0546,34272.0
2023-11-22 15:25:00,28.17,28.18,28.15,28.18,17798.0,27.0642,27.0738,27.045,27.0738,17798.0
2023-11-22 15:30:00,28.18,28.18,28.15,28.18,25960.0,27.0738,27.0738,27.045,27.0738,25960.0
2023-11-22 15:35:00,28.18,28.19,28.16,28.19,23774.0,27.0738,27.0834,27.0546,27.0834,23774.0
2023-11-22 15:40:00,28.19,28.2,28.17,28.17,32260.0,27.0834,27.093,27.0642,27.0642,32260.0
2023-11-22 15:45:00,28.18,28.18,28.16,28.17,55669.0,27.0738,27.0738,27.0546,27.0642,55669.0
2023-11-22 15:50:00,28.18,28.19,28.17,28.18,25694.0,27.0738,27.0834,27.0642,27.0738,25694.0
2023-11-22 15:55:00,28.19,28.19,28.15,28.15,171037.0,27.0834,27.0834,27.045,27.045,171037.0
2023-11-24 09:30:00,28.19,28.31,28.15,28.17,32682.0,27.0834,27.1987,27.045,27.0642,32682.0
2023-11-24 09:35:00,28.14,28.15,28.06,28.14,9117.0,27.0354,27.045,26.9585,27.0354,9117.0
2023-11-24 09:40:00,28.14,28.19,28.14,28.19,19604.0,27.0354,27.0834,27.0354,27.0834,19604.0
2023-11-24 09:45:00,28.18,28.18,28.14,28.18,12929.0,27.0738,27.0738,27.0354,27.0738,12929.0
2023-11-24 09:50:00,28.19,28.21,28.18,28.21,14035.0,27.0834,27.1026,27.0738,27.1026,14035.0
2023-11-24 09:55:00,28.21,28.24,28.2,28.23,9812.0,27.1026,27.1315,27.093,27.1219,9812.0
2023-11-24 10:00:00,28.23,28.25,28.2,28.2,13555.0,27.1219,27.1411,27.093,27.093,13555.0
2023-11-24 10:05:00,28.19,28.2,28.15,28.16,11890.0,27.0834,27.093,27.045,27.0546,11890.0
2023-11-24 10:10:00,28.16,28.16,28.12,28.14,8880.0,27.0546,27.0546,27.0162,27.0354,8880.0
2023-11-24 10:15:00,28.14,28.17,28.13,28.16,18443.0,27.0354,27.0642,27.0258,27.0546,18443.0
2023-11-24 10:20:00,28.16,28.17,28.15,28.17,9163.0,27.0546,27.0642,27.045,27.0642,9163.0
2023-11-24 10:25:00,28.17,28.19,28.16,28.18,19341.0,27.0642,27.0834,27.0546,27.0738,19341.0
2023-11-24 10:30:00,28.17,28.21,28.16,28.18,12565.0,27.0642,27.1026,27.0546,27.0738,12565.0
2023-11-24 10:35:00,28.18,28.19,28.14,28.16,64220.0,27.0738,27.0834,27.0354,27.0546,64220.0
2023-11-24 10:40:00,28.16,28.17,28.14,28.16,13918.0,27.0546,27.0642,27.0354,27.0546,13918.0
2023-11-24 10:45:00,28.16,28.2,28.14,28.19,15968.0,27.0546,27.093,27.0354,27.0834,15968.0
2023-11-24 10:50:00,28.18,28.2,28.17,28.2,9007.0,27.0738,27.093,27.0642,27.093,9007.0
2023-11-24 10:55:00,28.19,28.23,28.19,28.22,18933.0,27.0834,27.1219,27.0834,27.1122,18933.0
2023-11-24 11:00:00,28.21,28.22,28.2,28.21,2824.0,27.1026,27.1122,27.093,27.1026,2824.0
2023-11-24 11:05:00,28.21,28.22,28.19,28.2,11462.0,27.1026,27.1122,27.0834,27.093,11462.0
2023-11-24 11:10:00,28.21,28.24,28.2,28.24,16491.0,27.1026,27.1315,27.093,27.1315,16491.0
2023-11-24 11:15:00,28.23,28.25,28.22,28.25,14397.0,27.1219,27.1411,27.1122,27.1411,14397.0
2023-11-24 11:20:00,28.25,28.25,28.23,28.25,13148.0,27.1411,27.1411,27.1219,27.1411,13148.0
2023-11-24 11:25:00,28.25,28.26,28.2,28.21,20252.0,27.1411,27.1507,27.093,27.1026,20252.0
2023-11-24 11:30:00,28.22,28.24,28.21,28.24,7802.0,27.1122,27.1315,27.1026,27.1315,7802.0
2023-11-24 11:35:00,28.23,28.25,28.22,28.25,8342.0,27.1219,27.1411,27.1122,27.1411,8342.0
2023-11-24 11:40:00,28.24,28.26,28.24,28.25,5864.0,27.1315,27.1507,27.1315,27.1411,5864.0
2023-11-24 11:45:00,28.24,28.24,28.2,28.2,9779.0,27.1315,27.1315,27.093,27.093,9779.0
2023-11-24 11:50:00,28.2,28.23,28.2,28.21,6769.0,27.093,27.1219,27.093,27.1026,6769.0
2023-11-24 11:55:00,28.21,28.22,28.17,28.18,14043.0,27.1026,27.1122,27.0642,27.0738,14043.0
2023-11-24 12:00:00,28.17,28.21,28.16,28.2,11475.0,27.0642,27.1026,27.0546,27.093,11475.0
2023-11-24 12:05:00,28.2,28.21,28.19,28.21,12914.0,27.093,27.1026,27.0834,27.1026,12914.0
2023-11-24 12:10:00,28.21,28.23,28.19,28.23,9334.0,27.1026,27.1219,27.0834,27.1219,9334.0
2023-11-24 12:15:00,28.23,28.24,28.22,28.23,3700.0,27.1219,27.1315,27.1122,27.1219,3700.0
2023-11-24 12:20:00,28.22,28.23,28.21,28.23,7989.0,27.1122,27.1219,27.1026,27.1219,7989.0
2023-11-24 12:25:00,28.23,28.24,28.2,28.21,12881.0,27.1219,27.1315,27.093,27.1026,12881.0
2023-11-24 12:30:00,28.21,28.24,28.2,28.24,7692.0,27.1026,27.1315,27.093,27.1315,7692.0
2023-11-24 12:35:00,28.24,28.25,28.23,28.24,11239.0,27.1315,27.1411,27.1219,27.1315,11239.0
2023-11-24 12:40:00,28.25,28.25,28.22,28.23,11420.0,27.1411,27.1411,27.1122,27.1219,11420.0
2023-11-24 12:45:00,28.23,28.23,28.21,28.21,8259.0,27.1219,27.1219,27.1026,27.1026,8259.0
2023-11-24 12:50:00,28.21,28.21,28.17,28.18,12468.0,27.1026,27.1026,27.0642,27.0738,12468.0
2023-11-24 12:55:00,28.19,28.23,28.18,28.23,60076.0,27.0834,27.1219,27.0738,27.1219,60076.0
2023-11-27 09:30:00,28.06,28.14,28.01,28.03,49754.0,26.9585,27.0354,26.9105,26.9297,49754.0
2023-11-27 09:35:00,28.03,28.05,27.95,27.96,47914.0,26.9297,26.9489,26.8528,26.8625,47914.0
2023-11-27 09:40:00,27.95,27.96,27.89,27.9,54609.0,26.8528,26.8625,26.7952,26.8048,54609.0
2023-11-27 09:45:00,27.91,28.05,27.91,28.05,19277.0,26.8144,26.9489,26.8144,26.9489,19277.0
2023-11-27 09:50:00,28.04,28.06,28.01,28.03,16195.0,26.9393,26.9585,26.9105,26.9297,16195.0
2023-11-27 09:55:00,28.03,28.06,28.02,28.04,32827.0,26.9297,26.9585,26.9201,26.9393,32827.0
2023-11-27 10:00:00,28.04,28.04,27.98,28.01,18721.0,26.9393,26.9393,26.8817,26.9105,18721.0
2023-11-27 10:05:00,28.01,28.07,28.01,28.07,19497.0,26.9105,26.9681,26.9105,26.9681,19497.0
2023-11-27 10:10:00,28.07,28.08,28.06,28.07,12630.0,26.9681,26.9777,26.9585,26.9681,12630.0
2023-11-27 10:15:00,28.07,28.08,28.06,28.07,14160.0,26.9681,26.9777,26.9585,26.9681,14160.0
2023-11-27 10:20:00,28.07,28.1,28.05,28.06,41207.0,26.9681,26.997,26.9489,26.9585,41207.0
2023-11-27 10:25:00,28.07,28.1,28.07,28.1,12354.0,26.9681,26.997,26.9681,26.997,12354.0
2023-11-27 10:30:00,28.1,28.11,28.08,28.08,26377.0,26.997,27.0066,26.9777,26.9777,26377.0
2023-11-27 10:35:00,28.08,28.08,28.06,28.08,9857.0,26.9777,26.9777,26.9585,26.9777,9857.0
2023-11-27 10:40:00,28.07,28.08,28.06,28.07,10597.0,26.9681,26.9777,26.9585,26.9681,10597.0
2023-11-27 10:45:00,28.06,28.06,28.03,28.05,17613.0,26.9585,26.9585,26.9297,26.9489,17613.0
2023-11-27 10:50:00,28.05,28.09,28.04,28.06,70919.0,26.9489,26.9873,26.9393,26.9585,70919.0
2023-11-27 10:55:00,28.06,28.06,28.02,28.02,11541.0,26.9585,26.9585,26.9201,26.9201,11541.0
2023-11-27 11:00:00,28.02,28.03,27.96,27.96,14669.0,26.9201,26.9297,26.8625,26.8625,14669.0
2023-11-27 11:05:00,27.96,27.97,27.93,27.96,32790.0,26.8625,26.8721,26.8336,26.8625,32790.0
2023-11-27 11:10:00,27.96,27.97,27.91,27.93,36894.0,26.8625,26.8721,26.8144,26.8336,36894.0
2023-11-27 11:15:00,27.92,27.95,27.91,27.95,18260.0,26.824,26.8528,26.8144,26.8528,18260.0
2023-11-27 11:20:00,27.95,27.98,27.94,27.95,18402.0,26.8528,26.8817,26.8432,26.8528,18402.0
2023-11-27 11:25:00,27.94,27.98,27.93,27.98,33183.0,26.8432,26.8817,26.8336,26.8817,33183.0
2023-11-27 11:30:00,27.98,28.0,27.93,27.96,23674.0,26.8817,26.9009,26.8336,26.8625,23674.0
2023-11-27 11:35:00,27.95,27.99,27.95,27.96,17002.0,26.8528,26.8913,26.8528,26.8625,17002.0
2023-11-27 11:40:00,27.96,27.98,27.95,27.98,13867.0,26.8625,26.8817,26.8528,26.8817,13867.0
2023-11-27 11:45:00,27.98,28.0,27.98,27.99,6546.0,26.8817,26.9009,26.8817,26.8913,6546.0
2023-11-27 11:50:00,27.99,28.0,27.97,27.99,13869.0,26.8913,26.9009,26.8721,26.8913,13869.0
2023-11-27 11:55:00,27.99,28.01,27.97,27.98,15531.0,26.8913,26.9105,26.8721,26.8817,15531.0
2023-11-27 12:00:00,27.98,27.98,27.95,27.97,18979.0,26.8817,26.8817,26.8528,26.8721,18979.0
2023-11-27 12:05:00,27.97,28.0,27.96,27.98,7952.0,26.8721,26.9009,26.8625,26.8817,7952.0
2023-11-27 12:10:00,27.99,27.99,27.97,27.99,26827.0,26.8913,26.8913,26.8721,26.8913,26827.0
2023-11-27 12:15:00,27.99,28.0,27.95,27.96,7401.0,26.8913,26.9009,26.8528,26.8625,7401.0
2023-11-27 12:20:00,27.96,27.98,27.94,27.98,8926.0,26.8625,26.8817,26.8432,26.8817,8926.0
2023-11-27 12:25:00,27.97,27.99,27.96,27.99,17042.0,26.8721,26.8913,26.8625,26.8913,17042.0
2023-11-27 12:30:00,27.98,28.01,27.97,28.0,9870.0,26.8817,26.9105,26.8721,26.9009,9870.0
2023-11-27 12:35:00,28.01,28.02,27.99,28.0,8689.0,26.9105,26.9201,26.8913,26.9009,8689.0
2023-11-27 12:40:00,27.99,28.0,27.98,27.98,10070.0,26.8913,26.9009,26.8817,26.8817,10070.0
2023-11-27 12:45:00,27.98,28.0,27.98,27.99,9057.0,26.8817,26.9009,26.8817,26.8913,9057.0
2023-11-27 12:50:00,27.99,27.99,27.97,27.98,14051.0,26.8913,26.8913,26.8721,26.8817,14051.0
2023-11-27 12:55:00,27.99,27.99,27.96,27.96,11804.0,26.8913,26.8913,26.8625,26.8625,11804.0
2023-11-27 13:00:00,27.96,27.98,27.94,27.96,8098.0,26.8625,26.8817,26.8432,26.8625,8098.0
2023-11-27 13:05:00,27.97,27.98,27.96,27.97,6799.0,26.8721,26.8817,26.8625,26.8721,6799.0
2023-11-27 13:10:00,27.98,28.0,27.97,27.99,7857.0,26.8817,26.9009,26.8721,26.8913,7857.0
2023-11-27 13:15:00,28.0,28.01,27.98,27.98,10891.0,26.9009,26.9105,26.8817,26.8817,10891.0
2023-11-27 13:20:00,27.99,27.99,27.96,27.96,12342.0,26.8913,26.8913,26.8625,26.8625,12342.0
2023-11-27 13:25:00,27.96,27.97,27.94,27.96,12948.0,26.8625,26.8721,26.8432,26.8625,12948.0
2023-11-27 13:30:00,27.96,27.97,27.93,27.95,12294.0,26.8625,26.8721,26.8336,26.8528,12294.0
2023-11-27 13:35:00,27.94,27.95,27.92,27.93,15182.0,26.8432,26.8528,26.824,26.8336,15182.0
2023-11-27 13:40:00,27.93,27.95,27.93,27.93,11453.0,26.8336,26.8528,26.8336,26.8336,11453.0
2023-11-27 13:45:00,27.94,27.94,27.92,27.93,13358.0,26.8432,26.8432,26.824,26.8336,13358.0
2023-11-27 13:50:00,27.93,27.93,27.92,27.93,10550.0,26.8336,26.8336,26.824,26.8336,10550.0
2023-11-27 13:55:00,27.93,27.93,27.91,27.93,9411.0,26.8336,26.8336,26.8144,26.8336,9411.0
2023-11-27 14:00:00,27.93,27.94,27.91,27.93,11583.0,26.8336,26.8432,26.8144,26.8336,11583.0
2023-11-27 14:05:00,27.93,27.93,27.91,27.92,17025.0,26.8336,26.8336,26.8144,26.824,17025.0
2023-11-27 14:10:00,27.92,27.94,27.91,27.93,22511.0,26.824,26.8432,26.8144,26.8336,22511.0
2023-11-27 14:15:00,27.93,27.93,27.91,27.92,5753.0,26.8336,26.8336,26.8144,26.824,5753.0
2023-11-27 14:20:00,27.91,27.92,27.88,27.91,51041.0,26.8144,26.824,26.7856,26.8144,51041.0
2023-11-27 14:25:00,27.91,27.92,27.9,27.92,10563.0,26.8144,26.824,26.8048,26.824,10563.0
2023-11-27 14:30:00,27.92,27.92,27.89,27.91,13414.0,26.824,26.824,26.7952,26.8144,13414.0
2023-11-27 14:35:00,27.91,27.91,27.88,27.89,24452.0,26.8144,26.8144,26.7856,26.7952,24452.0
2023-11-27 14:40:00,27.88,27.89,27.85,27.88,30565.0,26.7856,26.7952,26.7568,26.7856,30565.0
2023-11-27 14:45:00,27.88,27.89,27.86,27.88,26509.0,26.7856,26.7952,26.7664,26.7856,26509.0
2023-11-27 14:50:00,27.88,27.89,27.86,27.88,16875.0,26.7856,26.7952,26.7664,26.7856,16875.0
2023-11-27 14:55:00,27.88,27.88,27.86,27.88,25127.0,26.7856,26.7856,26.7664,26.7856,25127.0
2023-11-27 15:00:00,27.88,27.89,27.85,27.88,40130.0,26.7856,26.7952,26.7568,26.7856,40130.0
2023-11-27 15:05:00,27.88,27.9,27.87,27.88,24800.0,26.7856,26.8048,26.776,26.7856,24800.0
2023-11-27 15:10:00,27.88,27.92,27.86,27.9,29256.0,26.7856,26.824,26.7664,26.8048,29256.0
2023-11-27 15:15:00,27.9,27.94,27.89,27.93,16114.0,26.8048,26.8432,26.7952,26.8336,16114.0
2023-11-27 15:20:00,27.93,27.94,27.92,27.94,14261.0,26.8336,26.8432,26.824,26.8432,14261.0
2023-11-27 15:25:00,27.94,27.94,27.9,27.92,41005.0,26.8432,26.8432,26.8048,26.824,41005.0
2023-11-27 15:30:00,27.92,27.92,27.88,27.89,53225.0,26.824,26.824,26.7856,26.7952,53225.0
2023-11-27 15:35:00,27.9,27.93,27.88,27.91,35874.0,26.8048,26.8336,26.7856,26.8144,35874.0
2023-11-27 15:40:00,27.92,27.94,27.9,27.94,28334.0,26.824,26.8432,26.8048,26.8432,28334.0
2023-11-27 15:45:00,27.94,27.95,27.89,27.92,46422.0,26.8432,26.8528,26.7952,26.824,46422.0
2023-11-27 15:50:00,27.92,27.94,27.89,27.89,77284.0,26.824,26.8432,26.7952,26.7952,77284.0
2023-11-27 15:55:00,27.89,27.9,27.87,27.88,147891.0,26.7952,26.8048,26.776,26.7856,147891.0
2023-11-28 09:30:00,27.77,27.82,27.62,27.64,73413.0,26.6799,26.7279,26.5358,26.555,73413.0
2023-11-28 09:35:00,27.64,27.67,27.6,27.65,47794.0,26.555,26.5838,26.5166,26.5646,47794.0
2023-11-28 09:40:00,27.65,27.65,27.57,27.59,26237.0,26.5646,26.5646,26.4878,26.507,26237.0
2023-11-28 09:45:00,27.6,27.65,27.59,27.64,26181.0,26.5166,26.5646,26.507,26.555,26181.0
2023-11-28 09:50:00,27.63,27.69,27.63,27.68,25172.0,26.5454,26.6031,26.5454,26.5934,25172.0
2023-11-28 09:55:00,27.68,27.72,27.67,27.71,13393.0,26.5934,26.6319,26.5838,26.6223,13393.0
2023-11-28 10:00:00,27.71,27.73,27.68,27.72,72528.0,26.6223,26.6415,26.5934,26.6319,72528.0
2023-11-28 10:05:00,27.73,27.77,27.71,27.77,44741.0,26.6415,26.6799,26.6223,26.6799,44741.0
2023-11-28 10:10:00,27.77,27.79,27.73,27.78,78022.0,26.6799,26.6991,26.6415,26.6895,78022.0
2023-11-28 10:15:00,27.78,27.83,27.76,27.8,83597.0,26.6895,26.7376,26.6703,26.7087,83597.0
2023-11-28 10:20:00,27.8,27.81,27.74,27.76,29053.0,26.7087,26.7183,26.6511,26.6703,29053.0
2023-11-28 10:25:00,27.76,27.77,27.75,27.76,17312.0,26.6703,26.6799,26.6607,26.6703,17312.0
2023-11-28 10:30:00,27.76,27.78,27.75,27.78,25046.0,26.6703,26.6895,26.6607,26.6895,25046.0
2023-11-28 10:35:00,27.77,27.8,27.76,27.79,37798.0,26.6799,26.7087,26.6703,26.6991,37798.0
2023-11-28 10:40:00,27.8,27.81,27.75,27.79,49329.0,26.7087,26.7183,26.6607,26.6991,49329.0
2023-11-28 10:45:00,27.79,27.8,27.75,27.75,23928.0,26.6991,26.7087,26.6607,26.6607,23928.0
2023-11-28 10:50:00,27.74,27.8,27.73,27.8,84967.0,26.6511,26.7087,26.6415,26.7087,84967.0
2023-11-28 10:55:00,27.79,27.86,27.78,27.86,49336.0,26.6991,26.7664,26.6895,26.7664,49336.0
2023-11-28 11:00:00,27.87,27.89,27.86,27.88,15289.0,26.776,26.7952,26.7664,26.7856,15289.0
2023-11-28 11:05:00,27.87,27.93,27.84,27.92,100371.0,26.776,26.8336,26.7472,26.824,100371.0
2023-11-28 11:10:00,27.92,27.96,27.9,27.93,112865.0,26.824,26.8625,26.8048,26.8336,112865.0
2023-11-28 11:15:00,27.92,27.93,27.89,27.92,57540.0,26.824,26.8336,26.7952,26.824,57540.0
2023-11-28 11:20:00,27.92,27.95,27.91,27.95,23057.0,26.824,26.8528,26.8144,26.8528,23057.0
2023-11-28 11:25:00,27.94,27.95,27.88,27.89,45880.0,26.8432,26.8528,26.7856,26.7952,45880.0
2023-11-28 11:30:00,27.89,27.94,27.88,27.93,19746.0,26.7952,26.8432,26.7856,26.8336,19746.0
2023-11-28 11:35:00,27.93,27.93,27.89,27.92,41943.0,26.8336,26.8336,26.7952,26.824,41943.0
2023-11-28 11:40:00,27.93,27.95,27.92,27.95,15990.0,26.8336,26.8528,26.824,26.8528,15990.0
2023-11-28 11:45:00,27.95,27.96,27.91,27.94,24722.0,26.8528,26.8625,26.8144,26.8432,24722.0
2023-11-28 11:50:00,27.94,27.96,27.92,27.92,12220.0,26.8432,26.8625,26.824,26.824,12220.0
2023-11-28 11:55:00,27.92,27.93,27.89,27.91,31748.0,26.824,26.8336,26.7952,26.8144,31748.0
2023-11-28 12:00:00,27.91,27.92,27.9,27.9,31259.0,26.8144,26.824,26.8048,26.8048,31259.0
2023-11-28 12:05:00,27.91,27.91,27.87,27.89,25597.0,26.8144,26.8144,26.776,26.7952,25597.0
2023-11-28 12:10:00,27.88,27.89,27.85,27.85,26749.0,26.7856,26.7952,26.7568,26.7568,26749.0
2023-11-28 12:15:00,27.85,27.87,27.83,27.84,32474.0,26.7568,26.776,26.7376,26.7472,32474.0
2023-11-28 12:20:00,27.84,27.84,27.82,27.82,26960.0,26.7472,26.7472,26.7279,26.7279,26960.0
2023-11-28 12:25:00,27.83,27.83,27.79,27.8,25911.0,26.7376,26.7376,26.6991,26.7087,25911.0
2023-11-28 12:30:00,27.79,27.8,27.76,27.79,30321.0,26.6991,26.7087,26.6703,26.6991,30321.0
2023-11-28 12:35:00,27.78,27.79,27.77,27.79,20924.0,26.6895,26.6991,26.6799,26.6991,20924.0
2023-11-28 12:40:00,27.79,27.79,27.77,27.78,14256.0,26.6991,26.6991,26.6799,26.6895,14256.0
2023-11-28 12:45:00,27.77,27.78,27.76,27.76,15945.0,26.6799,26.6895,26.6703,26.6703,15945.0
2023-11-28 12:50:00,27.76,27.77,27.75,27.76,30570.0,26.6703,26.6799,26.6607,26.6703,30570.0
2023-11-28 12:55:00,27.76,27.77,27.74,27.75,5959.0,26.6703,26.6799,26.6511,26.6607,5959.0
2023-11-28 13:00:00,27.75,27.75,27.69,27.72,23169.0,26.6607,26.6607,26.6031,26.6319,23169.0
2023-11-28 13:05:00,27.72,27.74,27.72,27.73,5854.0,26.6319,26.6511,26.6319,26.6415,5854.0
2023-11-28 13:10:00,27.72,27.72,27.66,27.66,56440.0,26.6319,26.6319,26.5742,26.5742,56440.0
2023-11-28 13:15:00,27.67,27.67,27.64,27.65,105029.0,26.5838,26.5838,26.555,26.5646,105029.0
2023-11-28 13:20:00,27.64,27.66,27.6,27.63,102658.0,26.555,26.5742,26.5166,26.5454,102658.0
2023-11-28 13:25:00,27.63,27.67,27.62,27.67,77181.0,26.5454,26.5838,26.5358,26.5838,77181.0
2023-11-28 13:30:00,27.68,27.7,27.67,27.7,13653.0,26.5934,26.6127,26.5838,26.6127,13653.0
2023-11-28 13:35:00,27.7,27.72,27.69,27.69,18056.0,26.6127,26.6319,26.6031,26.6031,18056.0
2023-11-28 13:40:00,27.68,27.71,27.67,27.71,6225.0,26.5934,26.6223,26.5838,26.6223,6225.0
2023-11-28 13:45:00,27.71,27.74,27.69,27.71,69634.0,26.6223,26.6511,26.6031,26.6223,69634.0
2023-11-28 13:50:00,27.7,27.73,27.7,27.7,22094.0,26.6127,26.6415,26.6127,26.6127,22094.0
2023-11-28 13:55:00,27.7,27.7,27.65,27.66,17611.0,26.6127,26.6127,26.5646,26.5742,17611.0
2023-11-28 14:00:00,27.66,27.66,27.62,27.66,38951.0,26.5742,26.5742,26.5358,26.5742,38951.0
2023-11-28 14:05:00,27.65,27.69,27.65,27.69,17163.0,26.5646,26.6031,26.5646,26.6031,17163.0
2023-11-28 14:10:00,27.69,27.72,27.68,27.71,10947.0,26.6031,26.6319,26.5934,26.6223,10947.0
2023-11-28 14:15:00,27.71,27.72,27.69,27.7,23856.0,26.6223,26.6319,26.6031,26.6127,23856.0
2023-11-28 14:20:00,27.71,27.72,27.68,27.69,17811.0,26.6223,26.6319,26.5934,26.6031,17811.0
2023-11-28 14:25:00,27.7,27.73,27.69,27.71,32005.0,26.6127,26.6415,26.6031,26.6223,32005.0
2023-11-28 14:30:00,27.71,27.73,27.69,27.73,20153.0,26.6223,26.6415,26.6031,26.6415,20153.0
2023-11-28 14:35:00,27.74,27.76,27.74,27.76,14732.0,26.6511,26.6703,26.6511,26.6703,14732.0
2023-11-28 14:40:00,27.76,27.78,27.75,27.77,28141.0,26.6703,26.6895,26.6607,26.6799,28141.0
2023-11-28 14:45:00,27.78,27.79,27.76,27.79,23928.0,26.6895,26.6991,26.6703,26.6991,23928.0
2023-11-28 14:50:00,27.79,27.79,27.77,27.78,14475.0,26.6991,26.6991,26.6799,26.6895,14475.0
2023-11-28 14:55:00,27.78,27.79,27.76,27.76,33841.0,26.6895,26.6991,26.6703,26.6703,33841.0
2023-11-28 15:00:00,27.77,27.8,27.76,27.8,26178.0,26.6799,26.7087,26.6703,26.7087,26178.0
2023-11-28 15:05:00,27.8,27.8,27.75,27.76,55193.0,26.7087,26.7087,26.6607,26.6703,55193.0
2023-11-28 15:10:00,27.76,27.76,27.71,27.72,22757.0,26.6703,26.6703,26.6223,26.6319,22757.0
2023-11-28 15:15:00,27.71,27.74,27.7,27.74,79070.0,26.6223,26.6511,26.6127,26.6511,79070.0
2023-11-28 15:20:00,27.73,27.74,27.68,27.72,38321.0,26.6415,26.6511,26.5934,26.6319,38321.0
2023-11-28 15:25:00,27.72,27.72,27.7,27.71,29353.0,26.6319,26.6319,26.6127,26.6223,29353.0
2023-11-28 15:30:00,27.71,27.72,27.68,27.71,31201.0,26.6223,26.6319,26.5934,26.6223,31201.0
2023-11-28 15:35:00,27.7,27.72,27.69,27.72,49033.0,26.6127,26.6319,26.6031,26.6319,49033.0
2023-11-28 15:40:00,27.71,27.74,27.71,27.74,28253.0,26.6223,26.6511,26.6223,26.6511,28253.0
2023-11-28 15:45:00,27.74,27.78,27.73,27.78,34346.0,26.6511,26.6895,26.6415,26.6895,34346.0
2023-11-28 15:50:00,27.78,27.8,27.73,27.74,118666.0,26.6895,26.7087,26.6415,26.6511,118666.0
2023-11-28 15:55:00,27.74,27.77,27.73,27.76,167377.0,26.6511,26.6799,26.6415,26.6703,167377.0
2023-11-29 09:30:00,28.04,28.35,28.04,28.26,128402.0,26.9393,27.2371,26.9393,27.1507,128402.0
2023-11-29 09:35:00,28.27,28.28,28.15,28.2,33958.0,27.1603,27.1699,27.045,27.093,33958.0
2023-11-29 09:40:00,28.22,28.27,28.19,28.2,34512.0,27.1122,27.1603,27.0834,27.093,34512.0
2023-11-29 09:45:00,28.21,28.3,28.2,28.3,24560.0,27.1026,27.1891,27.093,27.1891,24560.0
2023-11-29 09:50:00,28.3,28.33,28.27,28.33,22264.0,27.1891,27.2179,27.1603,27.2179,22264.0
2023-11-29 09:55:00,28.33,28.38,28.32,28.35,32239.0,27.2179,27.266,27.2083,27.2371,32239.0
2023-11-29 10:00:00,28.37,28.4,28.36,28.39,24701.0,27.2564,27.2852,27.2468,27.2756,24701.0
2023-11-29 10:05:00,28.4,28.41,28.35,28.36,31812.0,27.2852,27.2948,27.2371,27.2468,31812.0
2023-11-29 10:10:00,28.37,28.37,28.34,28.35,19890.0,27.2564,27.2564,27.2275,27.2371,19890.0
2023-11-29 10:15:00,28.36,28.36,28.29,28.3,10637.0,27.2468,27.2468,27.1795,27.1891,10637.0
2023-11-29 10:20:00,28.29,28.32,28.27,28.27,13308.0,27.1795,27.2083,27.1603,27.1603,13308.0
2023-11-29 10:25:00,28.28,28.31,28.27,28.27,33970.0,27.1699,27.1987,27.1603,27.1603,33970.0
2023-11-29 10:30:00,28.28,28.29,28.25,28.25,21579.0,27.1699,27.1795,27.1411,27.1411,21579.0
2023-11-29 10:35:00,28.24,28.28,28.24,28.26,21574.0,27.1315,27.1699,27.1315,27.1507,21574.0
2023-11-29 10:40:00,28.26,28.28,28.23,28.26,28487.0,27.1507,27.1699,27.1219,27.1507,28487.0
2023-11-29 10:45:00,28.25,28.25,28.23,28.25,10661.0,27.1411,27.1411,27.1219,27.1411,10661.0
2023-11-29 10:50:00,28.24,28.28,28.24,28.27,15200.0,27.1315,27.1699,27.1315,27.1603,15200.0
2023-11-29 10:55:00,28.27,28.3,28.26,28.28,25600.0,27.1603,27.1891,27.1507,27.1699,25600.0
2023-11-29 11:00:00,28.27,28.3,28.26,28.29,19602.0,27.1603,27.1891,27.1507,27.1795,19602.0
2023-11-29 11:05:00,28.28,28.29,28.23,28.24,17401.0,27.1699,27.1795,27.1219,27.1315,17401.0
2023-11-29 11:10:00,28.24,28.25,28.18,28.2,17800.0,27.1315,27.1411,27.0738,27.093,17800.0
2023-11-29 11:15:00,28.2,28.2,28.12,28.16,23591.0,27.093,27.093,27.0162,27.0546,23591.0
2023-11-29 11:20:00,28.16,28.18,28.13,28.17,20605.0,27.0546,27.0738,27.0258,27.0642,20605.0
2023-11-29 11:25:00,28.16,28.16,28.11,28.12,34708.0,27.0546,27.0546,27.0066,27.0162,34708.0
2023-11-29 11:30:00,28.12,28.14,28.1,28.12,12016.0,27.0162,27.0354,26.997,27.0162,12016.0
2023-11-29 11:35:00,28.11,28.14,28.11,28.14,16520.0,27.0066,27.0354,27.0066,27.0354,16520.0
2023-11-29 11:40:00,28.14,28.18,28.13,28.17,29982.0,27.0354,27.0738,27.0258,27.0642,29982.0
2023-11-29 11:45:00,28.18,28.21,28.16,28.19,20426.0,27.0738,27.1026,27.0546,27.0834,20426.0
2023-11-29 11:50:00,28.2,28.21,28.18,28.21,14182.0,27.093,27.1026,27.0738,27.1026,14182.0
2023-11-29 11:55:00,28.21,28.23,28.19,28.21,53872.0,27.1026,27.1219,27.0834,27.1026,53872.0
2023-11-29 12:00:00,28.21,28.22,28.18,28.2,17812.0,27.1026,27.1122,27.0738,27.093,17812.0
2023-11-29 12:05:00,28.2,28.26,28.19,28.26,31410.0,27.093,27.1507,27.0834,27.1507,31410.0
2023-11-29 12:10:00,28.26,28.28,28.24,28.25,33355.0,27.1507,27.1699,27.1315,27.1411,33355.0
2023-11-29 12:15:00,28.26,28.26,28.23,28.24,11225.0,27.1507,27.1507,27.1219,27.1315,11225.0
2023-11-29 12:20:00,28.24,28.24,28.2,28.21,14311.0,27.1315,27.1315,27.093,27.1026,14311.0
2023-11-29 12:25:00,28.21,28.23,28.21,28.23,12126.0,27.1026,27.1219,27.1026,27.1219,12126.0
2023-11-29 12:30:00,28.23,28.25,28.22,28.25,17089.0,27.1219,27.1411,27.1122,27.1411,17089.0
2023-11-29 12:35:00,28.25,28.26,28.23,28.25,27122.0,27.1411,27.1507,27.1219,27.1411,27122.0
2023-11-29 12:40:00,28.25,28.26,28.23,28.25,23724.0,27.1411,27.1507,27.1219,27.1411,23724.0
2023-11-29 12:45:00,28.25,28.26,28.24,28.25,16742.0,27.1411,27.1507,27.1315,27.1411,16742.0
2023-11-29 12:50:00,28.25,28.25,28.22,28.23,14843.0,27.1411,27.1411,27.1122,27.1219,14843.0
2023-11-29 12:55:00,28.23,28.26,28.23,28.24,12920.0,27.1219,27.1507,27.1219,27.1315,12920.0
2023-11-29 13:00:00,28.25,28.25,28.23,28.24,18834.0,27.1411,27.1411,27.1219,27.1315,18834.0
2023-11-29 13:05:00,28.24,28.26,28.23,28.26,31906.0,27.1315,27.1507,27.1219,27.1507,31906.0
2023-11-29 13:10:00,28.26,28.26,28.23,28.24,15835.0,27.1507,27.1507,27.1219,27.1315,15835.0
2023-11-29 13:15:00,28.24,28.25,28.21,28.21,17319.0,27.1315,27.1411,27.1026,27.1026,17319.0
2023-11-29 13:20:00,28.21,28.23,28.21,28.23,16991.0,27.1026,27.1219,27.1026,27.1219,16991.0
2023-11-29 13:25:00,28.23,28.26,28.21,28.26,40495.0,27.1219,27.1507,27.1026,27.1507,40495.0
2023-11-29 13:30:00,28.26,28.27,28.24,28.27,22077.0,27.1507,27.1603,27.1315,27.1603,22077.0
2023-11-29 13:35:00,28.27,28.29,28.26,28.27,23868.0,27.1603,27.1795,27.1507,27.1603,23868.0
2023-11-29 13:40:00,28.26,28.28,28.26,28.28,10042.0,27.1507,27.1699,27.1507,27.1699,10042.0
2023-11-29 13:45:00,28.28,28.29,28.26,28.29,21361.0,27.1699,27.1795,27.1507,27.1795,21361.0
2023-11-29 13:50:00,28.29,28.31,28.28,28.3,28624.0,27.1795,27.1987,27.1699,27.1891,28624.0
2023-11-29 13:55:00,28.3,28.33,28.3,28.33,10349.0,27.1891,27.2179,27.1891,27.2179,10349.0
2023-11-29 14:00:00,28.33,28.34,28.32,28.33,19968.0,27.2179,27.2275,27.2083,27.2179,19968.0
2023-11-29 14:05:00,28.33,28.35,28.31,28.33,29401.0,27.2179,27.2371,27.1987,27.2179,29401.0
2023-11-29 14:10:00,28.33,28.35,28.32,28.33,18727.0,27.2179,27.2371,27.2083,27.2179,18727.0
2023-11-29 14:15:00,28.34,28.34,28.29,28.31,57649.0,27.2275,27.2275,27.1795,27.1987,57649.0
2023-11-29 14:20:00,28.31,28.31,28.29,28.31,19764.0,27.1987,27.1987,27.1795,27.1987,19764.0
2023-11-29 14:25:00,28.3,28.31,28.26,28.26,55199.0,27.1891,27.1987,27.1507,27.1507,55199.0
2023-11-29 14:30:00,28.26,28.27,28.22,28.23,28761.0,27.1507,27.1603,27.1122,27.1219,28761.0
2023-11-29 14:35:00,28.23,28.23,28.16,28.17,37764.0,27.1219,27.1219,27.0546,27.0642,37764.0
2023-11-29 14:40:00,28.17,28.18,28.15,28.16,19877.0,27.0642,27.0738,27.045,27.0546,19877.0
2023-11-29 14:45:00,28.16,28.19,28.14,28.18,27798.0,27.0546,27.0834,27.0354,27.0738,27798.0
2023-11-29 14:50:00,28.17,28.18,28.14,28.15,23501.0,27.0642,27.0738,27.0354,27.045,23501.0
2023-11-29 14:55:00,28.14,28.16,28.13,28.15,18601.0,27.0354,27.0546,27.0258,27.045,18601.0
2023-11-29 15:00:00,28.16,28.16,28.13,28.14,31620.0,27.0546,27.0546,27.0258,27.0354,31620.0
2023-11-29 15:05:00,28.14,28.16,28.13,28.16,59826.0,27.0354,27.0546,27.0258,27.0546,59826.0
2023-11-29 15:10:00,28.16,28.18,28.14,28.17,52246.0,27.0546,27.0738,27.0354,27.0642,52246.0
2023-11-29 15:15:00,28.17,28.17,28.12,28.14,24179.0,27.0642,27.0642,27.0162,27.0354,24179.0
2023-11-29 15:20:00,28.14,28.16,28.12,28.14,25820.0,27.0354,27.0546,27.0162,27.0354,25820.0
2023-11-29 15:25:00,28.14,28.15,28.12,28.14,25996.0,27.0354,27.045,27.0162,27.0354,25996.0
2023-11-29 15:30:00,28.14,28.18,28.14,28.15,30624.0,27.0354,27.0738,27.0354,27.045,30624.0
2023-11-29 15:35:00,28.15,28.16,28.12,28.14,28255.0,27.045,27.0546,27.0162,27.0354,28255.0
2023-11-29 15:40:00,28.14,28.14,28.12,28.14,24006.0,27.0354,27.0354,27.0162,27.0354,24006.0
2023-11-29 15:45:00,28.13,28.18,28.13,28.18,89868.0,27.0258,27.0738,27.0258,27.0738,89868.0
2023-11-29 15:50:00,28.17,28.2,28.17,28.2,96948.0,27.0642,27.093,27.0642,27.093,96948.0
2023-11-29 15:55:00,28.2,28.25,28.18,28.22,277658.0,27.093,27.1411,27.0738,27.1122,277658.0
2023-11-30 09:30:00,28.43,28.45,28.31,28.34,78274.0,27.314,27.3332,27.1987,27.2275,78274.0
2023-11-30 09:35:00,28.34,28.34,28.14,28.14,29925.0,27.2275,27.2275,27.0354,27.0354,29925.0
2023-11-30 09:40:00,28.15,28.16,28.02,28.05,43939.0,27.045,27.0546,26.9201,26.9489,43939.0
2023-11-30 09:45:00,28.05,28.14,28.05,28.13,52018.0,26.9489,27.0354,26.9489,27.0258,52018.0
2023-11-30 09:50:00,28.13,28.21,28.13,28.19,24157.0,27.0258,27.1026,27.0258,27.0834,24157.0
2023-11-30 09:55:00,28.2,28.2,28.16,28.19,16036.0,27.093,27.093,27.0546,27.0834,16036.0
2023-11-30 10:00:00,28.19,28.19,28.08,28.11,27370.0,27.0834,27.0834,26.9777,27.0066,27370.0
2023-11-30 10:05:00,28.11,28.16,28.11,28.14,23600.0,27.0066,27.0546,27.0066,27.0354,23600.0
2023-11-30 10:10:00,28.14,28.23,28.13,28.22,19325.0,27.0354,27.1219,27.0258,27.1122,19325.0
2023-11-30 10:15:00,28.21,28.24,28.19,28.2,15464.0,27.1026,27.1315,27.0834,27.093,15464.0
2023-11-30 10:20:00,28.2,28.25,28.19,28.25,12217.0,27.093,27.1411,27.0834,27.1411,12217.0
2023-11-30 10:25:00,28.25,28.28,28.24,28.28,17073.0,27.1411,27.1699,27.1315,27.1699,17073.0
2023-11-30 10:30:00,28.28,28.3,28.27,28.29,24289.0,27.1699,27.1891,27.1603,27.1795,24289.0
2023-11-30 10:35:00,28.29,28.29,28.19,28.21,24600.0,27.1795,27.1795,27.0834,27.1026,24600.0
2023-11-30 10:40:00,28.21,28.24,28.19,28.24,12701.0,27.1026,27.1315,27.0834,27.1315,12701.0
2023-11-30 10:45:00,28.22,28.24,28.18,28.24,16301.0,27.1122,27.1315,27.0738,27.1315,16301.0
2023-11-30 10:50:00,28.24,28.27,28.23,28.26,21405.0,27.1315,27.1603,27.1219,27.1507,21405.0
2023-11-30 10:55:00,28.26,28.3,28.25,28.3,18461.0,27.1507,27.1891,27.1411,27.1891,18461.0
2023-11-30 11:00:00,28.3,28.32,28.27,28.28,27918.0,27.1891,27.2083,27.1603,27.1699,27918.0
2023-11-30 11:05:00,28.27,28.34,28.27,28.33,24063.0,27.1603,27.2275,27.1603,27.2179,24063.0
2023-11-30 11:10:00,28.33,28.35,28.3,28.35,29442.0,27.2179,27.2371,27.1891,27.2371,29442.0
2023-11-30 11:15:00,28.35,28.35,28.25,28.26,36393.0,27.2371,27.2371,27.1411,27.1507,36393.0
2023-11-30 11:20:00,28.25,28.29,28.24,28.28,38110.0,27.1411,27.1795,27.1315,27.1699,38110.0
2023-11-30 11:25:00,28.29,28.32,28.28,28.31,18249.0,27.1795,27.2083,27.1699,27.1987,18249.0
2023-11-30 11:30:00,28.3,28.32,28.28,28.29,17940.0,27.1891,27.2083,27.1699,27.1795,17940.0
2023-11-30 11:35:00,28.29,28.3,28.28,28.29,8323.0,27.1795,27.1891,27.1699,27.1795,8323.0
2023-11-30 11:40:00,28.29,28.3,28.27,28.27,20566.0,27.1795,27.1891,27.1603,27.1603,20566.0
2023-11-30 11:45:00,28.28,28.28,28.23,28.25,16889.0,27.1699,27.1699,27.1219,27.1411,16889.0
2023-11-30 11:50:00,28.24,28.29,28.24,28.29,18579.0,27.1315,27.1795,27.1315,27.1795,18579.0
2023-11-30 11:55:00,28.29,28.29,28.26,28.27,12543.0,27.1795,27.1795,27.1507,27.1603,12543.0
2023-11-30 12:00:00,28.26,28.29,28.24,28.28,19859.0,27.1507,27.1795,27.1315,27.1699,19859.0
2023-11-30 12:05:00,28.28,28.28,28.25,28.27,9884.0,27.1699,27.1699,27.1411,27.1603,9884.0
2023-11-30 12:10:00,28.27,28.28,28.25,28.27,16685.0,27.1603,27.1699,27.1411,27.1603,16685.0
2023-11-30 12:15:00,28.27,28.27,28.24,28.27,14545.0,27.1603,27.1603,27.1315,27.1603,14545.0
2023-11-30 12:20:00,28.26,28.26,28.23,28.24,12009.0,27.1507,27.1507,27.1219,27.1315,12009.0
2023-11-30 12:25:00,28.23,28.25,28.21,28.22,19650.0,27.1219,27.1411,27.1026,27.1122,19650.0
2023-11-30 12:30:00,28.23,28.25,28.22,28.23,12979.0,27.1219,27.1411,27.1122,27.1219,12979.0
2023-11-30 12:35:00,28.23,28.27,28.23,28.24,18779.0,27.1219,27.1603,27.1219,27.1315,18779.0
2023-11-30 12:40:00,28.24,28.29,28.23,28.29,15059.0,27.1315,27.1795,27.1219,27.1795,15059.0
2023-11-30 12:45:00,28.29,28.3,28.28,28.29,11856.0,27.1795,27.1891,27.1699,27.1795,11856.0
2023-11-30 12:50:00,28.3,28.3,28.26,28.27,13119.0,27.1891,27.1891,27.1507,27.1603,13119.0
2023-11-30 12:55:00,28.26,28.27,28.24,28.25,12729.0,27.1507,27.1603,27.1315,27.1411,12729.0
2023-11-30 13:00:00,28.24,28.26,28.23,28.25,17759.0,27.1315,27.1507,27.1219,27.1411,17759.0
2023-11-30 13:05:00,28.25,28.26,28.22,28.23,10032.0,27.1411,27.1507,27.1122,27.1219,10032.0
2023-11-30 13:10:00,28.23,28.26,28.23,28.26,14115.0,27.1219,27.1507,27.1219,27.1507,14115.0
2023-11-30 13:15:00,28.26,28.28,28.26,28.27,14207.0,27.1507,27.1699,27.1507,27.1603,14207.0
2023-11-30 13:20:00,28.27,28.3,28.26,28.28,14411.0,27.1603,27.1891,27.1507,27.1699,14411.0
2023-11-30 13:25:00,28.28,28.28,28.23,28.24,7471.0,27.1699,27.1699,27.1219,27.1315,7471.0
2023-11-30 13:30:00,28.24,28.25,28.21,28.25,37117.0,27.1315,27.1411,27.1026,27.1411,37117.0
2023-11-30 13:35:00,28.25,28.28,28.24,28.28,30978.0,27.1411,27.1699,27.1315,27.1699,30978.0
2023-11-30 13:40:00,28.28,28.3,28.26,28.29,26416.0,27.1699,27.1891,27.1507,27.1795,26416.0
2023-11-30 13:45:00,28.28,28.3,28.25,28.26,15026.0,27.1699,27.1891,27.1411,27.1507,15026.0
2023-11-30 13:50:00,28.26,28.27,28.24,28.26,34275.0,27.1507,27.1603,27.1315,27.1507,34275.0
2023-11-30 13:55:00,28.26,28.26,28.24,28.25,26627.0,27.1507,27.1507,27.1315,27.1411,26627.0
2023-11-30 14:00:00,28.25,28.28,28.24,28.28,41663.0,27.1411,27.1699,27.1315,27.1699,41663.0
2023-11-30 14:05:00,28.28,28.34,28.27,28.34,73708.0,27.1699,27.2275,27.1603,27.2275,73708.0
2023-11-30 14:10:00,28.34,28.38,28.33,28.38,42851.0,27.2275,27.266,27.2179,27.266,42851.0
2023-11-30 14:15:00,28.38,28.39,28.35,28.38,32884.0,27.266,27.2756,27.2371,27.266,32884.0
2023-11-30 14:20:00,28.37,28.39,28.33,28.36,65497.0,27.2564,27.2756,27.2179,27.2468,65497.0
2023-11-30 14:25:00,28.36,28.36,28.3,28.33,143157.0,27.2468,27.2468,27.1891,27.2179,143157.0
2023-11-30 14:30:00,28.33,28.36,28.31,28.36,29581.0,27.2179,27.2468,27.1987,27.2468,29581.0
2023-11-30 14:35:00,28.36,28.38,28.33,28.35,57365.0,27.2468,27.266,27.2179,27.2371,57365.0
2023-11-30 14:40:00,28.34,28.4,28.32,28.4,55959.0,27.2275,27.2852,27.2083,27.2852,55959.0
2023-11-30 14:45:00,28.4,28.41,28.38,28.41,29648.0,27.2852,27.2948,27.266,27.2948,29648.0
2023-11-30 14:50:00,28.41,28.42,28.37,28.37,53577.0,27.2948,27.3044,27.2564,27.2564,53577.0
2023-11-30 14:55:00,28.38,28.39,28.34,28.37,25524.0,27.266,27.2756,27.2275,27.2564,25524.0
2023-11-30 15:00:00,28.37,28.38,28.34,28.34,47686.0,27.2564,27.266,27.2275,27.2275,47686.0
2023-11-30 15:05:00,28.33,28.34,28.31,28.33,24674.0,27.2179,27.2275,27.1987,27.2179,24674.0
2023-11-30 15:10:00,28.33,28.35,28.31,28.34,37725.0,27.2179,27.2371,27.1987,27.2275,37725.0
2023-11-30 15:15:00,28.34,28.34,28.31,28.32,17724.0,27.2275,27.2275,27.1987,27.2083,17724.0
2023-11-30 15:20:00,28.32,28.34,28.3,28.3,30370.0,27.2083,27.2275,27.1891,27.1891,30370.0
2023-11-30 15:25:00,28.3,28.31,28.28,28.29,41960.0,27.1891,27.1987,27.1699,27.1795,41960.0
2023-11-30 15:30:00,28.29,28.36,28.28,28.33,82442.0,27.1795,27.2468,27.1699,27.2179,82442.0
2023-11-30 15:35:00,28.32,28.35,28.32,28.35,59232.0,27.2083,27.2371,27.2083,27.2371,59232.0
2023-11-30 15:40:00,28.35,28.43,28.34,28.42,68726.0,27.2371,27.314,27.2275,27.3044,68726.0
2023-11-30 15:45:00,28.42,28.45,28.39,28.43,129118.0,27.3044,27.3332,27.2756,27.314,129118.0
2023-11-30 15:50:00,28.43,28.51,28.39,28.44,212267.0,27.314,27.3909,27.2756,27.3236,212267.0
2023-11-30 15:55:00,28.43,28.51,28.41,28.5,414732.0,27.314,27.3909,27.2948,27.3813,414732.0
2023-12-01 09:30:00,28.32,28.44,28.25,28.36,47289.0,27.2083,27.3236,27.1411,27.2468,47289.0
2023-12-01 09:35:00,28.35,28.42,28.32,28.39,21104.0,27.2371,27.3044,27.2083,27.2756,21104.0
2023-12-01 09:40:00,28.39,28.39,28.33,28.38,13496.0,27.2756,27.2756,27.2179,27.266,13496.0
2023-12-01 09:45:00,28.37,28.39,28.33,28.38,34466.0,27.2564,27.2756,27.2179,27.266,34466.0
2023-12-01 09:50:00,28.38,28.43,28.34,28.43,13458.0,27.266,27.314,27.2275,27.314,13458.0
2023-12-01 09:55:00,28.42,28.46,28.39,28.46,21370.0,27.3044,27.3428,27.2756,27.3428,21370.0
2023-12-01 10:00:00,28.46,28.55,28.45,28.54,28562.0,27.3428,27.4293,27.3332,27.4197,28562.0
2023-12-01 10:05:00,28.54,28.58,28.53,28.55,18719.0,27.4197,27.4581,27.4101,27.4293,18719.0
2023-12-01 10:10:00,28.55,28.56,28.48,28.51,29873.0,27.4293,27.4389,27.362,27.3909,29873.0
2023-12-01 10:15:00,28.5,28.53,28.48,28.52,18665.0,27.3813,27.4101,27.362,27.4005,18665.0
2023-12-01 10:20:00,28.53,28.56,28.52,28.54,29694.0,27.4101,27.4389,27.4005,27.4197,29694.0
2023-12-01 10:25:00,28.53,28.55,28.5,28.54,28168.0,27.4101,27.4293,27.3813,27.4197,28168.0
2023-12-01 10:30:00,28.55,28.64,28.54,28.63,48882.0,27.4293,27.5158,27.4197,27.5062,48882.0
2023-12-01 10:35:00,28.64,28.7,28.63,28.67,55155.0,27.5158,27.5734,27.5062,27.5446,55155.0
2023-12-01 10:40:00,28.68,28.7,28.67,28.69,38025.0,27.5542,27.5734,27.5446,27.5638,38025.0
2023-12-01 10:45:00,28.69,28.73,28.68,28.72,64922.0,27.5638,27.6022,27.5542,27.5926,64922.0
2023-12-01 10:50:00,28.72,28.74,28.71,28.73,33609.0,27.5926,27.6118,27.583,27.6022,33609.0
2023-12-01 10:55:00,28.73,28.73,28.69,28.7,27687.0,27.6022,27.6022,27.5638,27.5734,27687.0
2023-12-01 11:00:00,28.7,28.7,28.6,28.64,30416.0,27.5734,27.5734,27.4773,27.5158,30416.0
2023-12-01 11:05:00,28.63,28.67,28.59,28.66,18619.0,27.5062,27.5446,27.4677,27.535,18619.0
2023-12-01 11:10:00,28.67,28.71,28.66,28.71,18011.0,27.5446,27.583,27.535,27.583,18011.0
2023-12-01 11:15:00,28.71,28.74,28.69,28.71,24104.0,27.583,27.6118,27.5638,27.583,24104.0
2023-12-01 11:20:00,28.7,28.71,28.68,28.7,18040.0,27.5734,27.583,27.5542,27.5734,18040.0
2023-12-01 11:25:00,28.71,28.78,28.71,28.77,30460.0,27.583,27.6503,27.583,27.6407,30460.0
2023-12-01 11:30:00,28.77,28.77,28.7,28.77,16422.0,27.6407,27.6407,27.5734,27.6407,16422.0
2023-12-01 11:35:00,28.76,28.76,28.69,28.72,32301.0,27.631,27.631,27.5638,27.5926,32301.0
2023-12-01 11:40:00,28.72,28.79,28.7,28.78,31571.0,27.5926,27.6599,27.5734,27.6503,31571.0
2023-12-01 11:45:00,28.79,28.8,28.74,28.8,17901.0,27.6599,27.6695,27.6118,27.6695,17901.0
2023-12-01 11:50:00,28.8,28.86,28.79,28.83,55499.0,27.6695,27.7271,27.6599,27.6983,55499.0
2023-12-01 11:55:00,28.83,28.84,28.82,28.83,15875.0,27.6983,27.7079,27.6887,27.6983,15875.0
2023-12-01 12:00:00,28.82,28.83,28.81,28.82,7897.0,27.6887,27.6983,27.6791,27.6887,7897.0
2023-12-01 12:05:00,28.83,28.87,28.82,28.85,33368.0,27.6983,27.7367,27.6887,27.7175,33368.0
2023-12-01 12:10:00,28.85,28.87,28.85,28.86,17490.0,27.7175,27.7367,27.7175,27.7271,17490.0
2023-12-01 12:15:00,28.85,28.87,28.81,28.83,33002.0,27.7175,27.7367,27.6791,27.6983,33002.0
2023-12-01 12:20:00,28.82,28.86,28.81,28.84,45207.0,27.6887,27.7271,27.6791,27.7079,45207.0
2023-12-01 12:25:00,28.85,28.86,28.83,28.85,18016.0,27.7175,27.7271,27.6983,27.7175,18016.0
2023-12-01 12:30:00,28.84,28.88,28.84,28.86,20408.0,27.7079,27.7463,27.7079,27.7271,20408.0
2023-12-01 12:35:00,28.85,28.89,28.84,28.87,21147.0,27.7175,27.7559,27.7079,27.7367,21147.0
2023-12-01 12:40:00,28.87,28.88,28.86,28.86,25771.0,27.7367,27.7463,27.7271,27.7271,25771.0
2023-12-01 12:45:00,28.86,28.9,28.86,28.9,29713.0,27.7271,27.7656,27.7271,27.7656,29713.0
2023-12-01 12:50:00,28.89,28.9,28.85,28.88,29560.0,27.7559,27.7656,27.7175,27.7463,29560.0
2023-12-01 12:55:00,28.88,28.89,28.85,28.86,14552.0,27.7463,27.7559,27.7175,27.7271,14552.0
2023-12-01 13:00:00,28.86,28.87,28.84,28.87,14797.0,27.7271,27.7367,27.7079,27.7367,14797.0
2023-12-01 13:05:00,28.87,28.89,28.83,28.86,42470.0,27.7367,27.7559,27.6983,27.7271,42470.0
2023-12-01 13:10:00,28.86,28.87,28.84,28.86,12840.0,27.7271,27.7367,27.7079,27.7271,12840.0
2023-12-01 13:15:00,28.85,28.86,28.84,28.85,27635.0,27.7175,27.7271,27.7079,27.7175,27635.0
2023-12-01 13:20:00,28.85,28.86,28.81,28.84,23434.0,27.7175,27.7271,27.6791,27.7079,23434.0
2023-12-01 13:25:00,28.85,28.85,28.82,28.84,25253.0,27.7175,27.7175,27.6887,27.7079,25253.0
2023-12-01 13:30:00,28.84,28.86,28.83,28.86,18882.0,27.7079,27.7271,27.6983,27.7271,18882.0
2023-12-01 13:35:00,28.86,28.86,28.82,28.84,19387.0,27.7271,27.7271,27.6887,27.7079,19387.0
2023-12-01 13:40:00,28.84,28.85,28.81,28.84,25899.0,27.7079,27.7175,27.6791,27.7079,25899.0
2023-12-01 13:45:00,28.84,28.85,28.8,28.8,19515.0,27.7079,27.7175,27.6695,27.6695,19515.0
2023-12-01 13:50:00,28.81,28.84,28.79,28.79,27766.0,27.6791,27.7079,27.6599,27.6599,27766.0
2023-12-01 13:55:00,28.8,28.81,28.79,28.81,15475.0,27.6695,27.6791,27.6599,27.6791,15475.0
2023-12-01 14:00:00,28.8,28.82,28.8,28.82,14755.0,27.6695,27.6887,27.6695,27.6887,14755.0
2023-12-01 14:05:00,28.81,28.82,28.77,28.78,24613.0,27.6791,27.6887,27.6407,27.6503,24613.0
2023-12-01 14:10:00,28.78,28.81,28.75,28.75,33721.0,27.6503,27.6791,27.6214,27.6214,33721.0
2023-12-01 14:15:00,28.75,28.76,28.74,28.75,32876.0,27.6214,27.631,27.6118,27.6214,32876.0
2023-12-01 14:20:00,28.75,28.75,28.72,28.75,24678.0,27.6214,27.6214,27.5926,27.6214,24678.0
2023-12-01 14:25:00,28.74,28.76,28.71,28.76,37680.0,27.6118,27.631,27.583,27.631,37680.0
2023-12-01 14:30:00,28.76,28.76,28.73,28.75,25978.0,27.631,27.631,27.6022,27.6214,25978.0
2023-12-01 14:35:00,28.74,28.78,28.74,28.77,20373.0,27.6118,27.6503,27.6118,27.6407,20373.0
2023-12-01 14:40:00,28.78,28.78,28.73,28.74,21827.0,27.6503,27.6503,27.6022,27.6118,21827.0
2023-12-01 14:45:00,28.75,28.76,28.73,28.76,28566.0,27.6214,27.631,27.6022,27.631,28566.0
2023-12-01 14:50:00,28.76,28.77,28.75,28.77,16521.0,27.631,27.6407,27.6214,27.6407,16521.0
2023-12-01 14:55:00,28.77,28.79,28.76,28.78,18390.0,27.6407,27.6599,27.631,27.6503,18390.0
2023-12-01 15:00:00,28.78,28.79,28.75,28.75,28585.0,27.6503,27.6599,27.6214,27.6214,28585.0
2023-12-01 15:05:00,28.76,28.76,28.72,28.76,30181.0,27.631,27.631,27.5926,27.631,30181.0
2023-12-01 15:10:00,28.76,28.79,28.75,28.79,41525.0,27.631,27.6599,27.6214,27.6599,41525.0
2023-12-01 15:15:00,28.78,28.81,28.77,28.81,20321.0,27.6503,27.6791,27.6407,27.6791,20321.0
2023-12-01 15:20:00,28.81,28.82,28.79,28.82,22340.0,27.6791,27.6887,27.6599,27.6887,22340.0
2023-12-01 15:25:00,28.82,28.85,28.82,28.84,39059.0,27.6887,27.7175,27.6887,27.7079,39059.0
2023-12-01 15:30:00,28.84,28.86,28.83,28.85,40557.0,27.7079,27.7271,27.6983,27.7175,40557.0
2023-12-01 15:35:00,28.85,28.86,28.84,28.85,27367.0,27.7175,27.7271,27.7079,27.7175,27367.0
2023-12-01 15:40:00,28.85,28.85,28.84,28.85,26701.0,27.7175,27.7175,27.7079,27.7175,26701.0
2023-12-01 15:45:00,28.85,28.85,28.82,28.83,86684.0,27.7175,27.7175,27.6887,27.6983,86684.0
2023-12-01 15:50:00,28.82,28.84,28.78,28.82,173320.0,27.6887,27.7079,27.6503,27.6887,173320.0
2023-12-01 15:55:00,28.82,28.86,28.82,28.83,277085.0,27.6887,27.7271,27.6887,27.6983,277085.0
2023-12-04 09:30:00,28.88,28.99,28.86,28.97,163921.0,27.7463,27.852,27.7271,27.8328,163921.0
2023-12-04 09:35:00,28.98,28.98,28.81,28.82,40964.0,27.8424,27.8424,27.6791,27.6887,40964.0
2023-12-04 09:40:00,28.83,28.9,28.83,28.89,30861.0,27.6983,27.7656,27.6983,27.7559,30861.0
2023-12-04 09:45:00,28.89,28.95,28.88,28.94,31098.0,27.7559,27.8136,27.7463,27.804,31098.0
2023-12-04 09:50:00,28.93,28.95,28.86,28.86,16753.0,27.7944,27.8136,27.7271,27.7271,16753.0
2023-12-04 09:55:00,28.85,28.86,28.74,28.79,22816.0,27.7175,27.7271,27.6118,27.6599,22816.0
2023-12-04 10:00:00,28.79,28.8,28.72,28.76,55318.0,27.6599,27.6695,27.5926,27.631,55318.0
2023-12-04 10:05:00,28.76,28.8,28.73,28.79,30359.0,27.631,27.6695,27.6022,27.6599,30359.0
2023-12-04 10:10:00,28.79,28.79,28.71,28.74,48966.0,27.6599,27.6599,27.583,27.6118,48966.0
2023-12-04 10:15:00,28.74,28.75,28.63,28.64,32137.0,27.6118,27.6214,27.5062,27.5158,32137.0
2023-12-04 10:20:00,28.64,28.68,28.62,28.63,11657.0,27.5158,27.5542,27.4965,27.5062,11657.0
2023-12-04 10:25:00,28.63,28.64,28.61,28.63,19042.0,27.5062,27.5158,27.4869,27.5062,19042.0
2023-12-04 10:30:00,28.63,28.67,28.6,28.64,83927.0,27.5062,27.5446,27.4773,27.5158,83927.0
2023-12-04 10:35:00,28.65,28.73,28.63,28.71,8191.0,27.5254,27.6022,27.5062,27.583,8191.0
2023-12-04 10:40:00,28.73,28.74,28.69,28.71,12134.0,27.6022,27.6118,27.5638,27.583,12134.0
2023-12-04 10:45:00,28.71,28.74,28.69,28.72,28323.0,27.583,27.6118,27.5638,27.5926,28323.0
2023-12-04 10:50:00,28.71,28.72,28.66,28.67,14186.0,27.583,27.5926,27.535,27.5446,14186.0
2023-12-04 10:55:00,28.66,28.68,28.6,28.61,77618.0,27.535,27.5542,27.4773,27.4869,77618.0
2023-12-04 11:00:00,28.61,28.61,28.54,28.56,15406.0,27.4869,27.4869,27.4197,27.4389,15406.0
2023-12-04 11:05:00,28.55,28.56,28.53,28.55,14340.0,27.4293,27.4389,27.4101,27.4293,14340.0
2023-12-04 11:10:00,28.56,28.61,28.55,28.61,18515.0,27.4389,27.4869,27.4293,27.4869,18515.0
2023-12-04 11:15:00,28.61,28.68,28.61,28.67,26126.0,27.4869,27.5542,27.4869,27.5446,26126.0
2023-12-04 11:20:00,28.66,28.67,28.62,28.63,13191.0,27.535,27.5446,27.4965,27.5062,13191.0
2023-12-04 11:25:00,28.62,28.62,28.59,28.61,6845.0,27.4965,27.4965,27.4677,27.4869,6845.0
2023-12-04 11:30:00,28.59,28.6,28.57,28.59,9919.0,27.4677,27.4773,27.4485,27.4677,9919.0
2023-12-04 11:35:00,28.58,28.62,28.57,28.62,7379.0,27.4581,27.4965,27.4485,27.4965,7379.0
2023-12-04 11:40:00,28.62,28.7,28.62,28.69,19435.0,27.4965,27.5734,27.4965,27.5638,19435.0
2023-12-04 11:45:00,28.69,28.69,28.66,28.67,14211.0,27.5638,27.5638,27.535,27.5446,14211.0
2023-12-04 11:50:00,28.67,28.7,28.66,28.69,13605.0,27.5446,27.5734,27.535,27.5638,13605.0
2023-12-04 11:55:00,28.68,28.7,28.67,28.7,12544.0,27.5542,27.5734,27.5446,27.5734,12544.0
2023-12-04 12:00:00,28.7,28.7,28.66,28.68,27403.0,27.5734,27.5734,27.535,27.5542,27403.0
2023-12-04 12:05:00,28.69,28.71,28.68,28.69,7470.0,27.5638,27.583,27.5542,27.5638,7470.0
2023-12-04 12:10:00,28.69,28.7,28.66,28.7,13733.0,27.5638,27.5734,27.535,27.5734,13733.0
2023-12-04 12:15:00,28.71,28.74,28.69,28.74,23950.0,27.583,27.6118,27.5638,27.6118,23950.0
2023-12-04 12:20:00,28.74,28.75,28.72,28.73,13267.0,27.6118,27.6214,27.5926,27.6022,13267.0
2023-12-04 12:25:00,28.73,28.74,28.72,28.74,16477.0,27.6022,27.6118,27.5926,27.6118,16477.0
2023-12-04 12:30:00,28.73,28.77,28.72,28.77,26542.0,27.6022,27.6407,27.5926,27.6407,26542.0
2023-12-04 12:35:00,28.77,28.77,28.69,28.69,21499.0,27.6407,27.6407,27.5638,27.5638,21499.0
2023-12-04 12:40:00,28.69,28.71,28.67,28.71,32335.0,27.5638,27.583,27.5446,27.583,32335.0
2023-12-04 12:45:00,28.72,28.77,28.71,28.75,11495.0,27.5926,27.6407,27.583,27.6214,11495.0
2023-12-04 12:50:00,28.75,28.76,28.73,28.75,12167.0,27.6214,27.631,27.6022,27.6214,12167.0
2023-12-04 12:55:00,28.75,28.76,28.74,28.74,12292.0,27.6214,27.631,27.6118,27.6118,12292.0
2023-12-04 13:00:00,28.73,28.74,28.69,28.7,12826.0,27.6022,27.6118,27.5638,27.5734,12826.0
2023-12-04 13:05:00,28.69,28.72,28.69,28.7,24729.0,27.5638,27.5926,27.5638,27.5734,24729.0
2023-12-04 13:10:00,28.7,28.74,28.69,28.74,9878.0,27.5734,27.6118,27.5638,27.6118,9878.0
2023-12-04 13:15:00,28.74,28.74,28.72,28.74,4225.0,27.6118,27.6118,27.5926,27.6118,4225.0
2023-12-04 13:20:00,28.73,28.74,28.65,28.67,64920.0,27.6022,27.6118,27.5254,27.5446,64920.0
2023-12-04 13:25:00,28.67,28.67,28.65,28.66,27936.0,27.5446,27.5446,27.5254,27.535,27936.0
2023-12-04 13:30:00,28.65,28.67,28.63,28.66,14779.0,27.5254,27.5446,27.5062,27.535,14779.0
2023-12-04 13:35:00,28.66,28.67,28.65,28.66,7747.0,27.535,27.5446,27.5254,27.535,7747.0
2023-12-04 13:40:00,28.66,28.68,28.64,28.65,25975.0,27.535,27.5542,27.5158,27.5254,25975.0
2023-12-04 13:45:00,28.65,28.69,28.65,28.67,16176.0,27.5254,27.5638,27.5254,27.5446,16176.0
2023-12-04 13:50:00,28.67,28.67,28.65,28.66,18633.0,27.5446,27.5446,27.5254,27.535,18633.0
2023-12-04 13:55:00,28.66,28.67,28.63,28.63,15579.0,27.535,27.5446,27.5062,27.5062,15579.0
2023-12-04 14:00:00,28.64,28.66,28.61,28.62,20349.0,27.5158,27.535,27.4869,27.4965,20349.0
2023-12-04 14:05:00,28.62,28.65,28.59,28.65,20297.0,27.4965,27.5254,27.4677,27.5254,20297.0
2023-12-04 14:10:00,28.65,28.68,28.64,28.65,12084.0,27.5254,27.5542,27.5158,27.5254,12084.0
2023-12-04 14:15:00,28.65,28.66,28.63,28.64,9930.0,27.5254,27.535,27.5062,27.5158,9930.0
2023-12-04 14:20:00,28.64,28.64,28.61,28.63,19622.0,27.5158,27.5158,27.4869,27.5062,19622.0
2023-12-04 14:25:00,28.63,28.63,28.62,28.63,25143.0,27.5062,27.5062,27.4965,27.5062,25143.0
2023-12-04 14:30:00,28.63,28.67,28.62,28.67,30059.0,27.5062,27.5446,27.4965,27.5446,30059.0
2023-12-04 14:35:00,28.66,28.69,28.66,28.67,16234.0,27.535,27.5638,27.535,27.5446,16234.0
2023-12-04 14:40:00,28.67,28.72,28.65,28.71,27059.0,27.5446,27.5926,27.5254,27.583,27059.0
2023-12-04 14:45:00,28.7,28.73,28.69,28.73,37203.0,27.5734,27.6022,27.5638,27.6022,37203.0
2023-12-04 14:50:00,28.72,28.74,28.71,28.74,16226.0,27.5926,27.6118,27.583,27.6118,16226.0
2023-12-04 14:55:00,28.74,28.77,28.73,28.77,18510.0,27.6118,27.6407,27.6022,27.6407,18510.0
2023-12-04 15:00:00,28.77,28.78,28.76,28.77,36581.0,27.6407,27.6503,27.631,27.6407,36581.0
2023-12-04 15:05:00,28.77,28.78,28.75,28.77,48972.0,27.6407,27.6503,27.6214,27.6407,48972.0
2023-12-04 15:10:00,28.76,28.8,28.76,28.79,38262.0,27.631,27.6695,27.631,27.6599,38262.0
2023-12-04 15:15:00,28.79,28.79,28.77,28.79,19518.0,27.6599,27.6599,27.6407,27.6599,19518.0
2023-12-04 15:20:00,28.79,28.81,28.78,28.79,47238.0,27.6599,27.6791,27.6503,27.6599,47238.0
2023-12-04 15:25:00,28.79,28.8,28.77,28.79,43694.0,27.6599,27.6695,27.6407,27.6599,43694.0
2023-12-04 15:30:00,28.79,28.8,28.75,28.78,71943.0,27.6599,27.6695,27.6214,27.6503,71943.0
2023-12-04 15:35:00,28.78,28.79,28.76,28.78,32959.0,27.6503,27.6599,27.631,27.6503,32959.0
2023-12-04 15:40:00,28.78,28.85,28.77,28.84,51895.0,27.6503,27.7175,27.6407,27.7079,51895.0
2023-12-04 15:45:00,28.84,28.87,28.82,28.86,59318.0,27.7079,27.7367,27.6887,27.7271,59318.0
2023-12-04 15:50:00,28.85,28.9,28.85,28.88,134864.0,27.7175,27.7656,27.7175,27.7463,134864.0
2023-12-04 15:55:00,28.88,28.89,28.84,28.85,290448.0,27.7463,27.7559,27.7079,27.7175,290448.0
2023-12-05 09:30:00,28.72,28.78,28.68,28.7,63473.0,27.5926,27.6503,27.5542,27.5734,63473.0
2023-12-05 09:35:00,28.7,28.7,28.55,28.59,82494.0,27.5734,27.5734,27.4293,27.4677,82494.0
2023-12-05 09:40:00,28.59,28.6,28.47,28.49,57388.0,27.4677,27.4773,27.3524,27.3716,57388.0
2023-12-05 09:45:00,28.49,28.61,28.48,28.59,41821.0,27.3716,27.4869,27.362,27.4677,41821.0
2023-12-05 09:50:00,28.58,28.61,28.51,28.61,31051.0,27.4581,27.4869,27.3909,27.4869,31051.0
2023-12-05 09:55:00,28.6,28.61,28.53,28.57,20023.0,27.4773,27.4869,27.4101,27.4485,20023.0
2023-12-05 10:00:00,28.56,28.66,28.56,28.59,104055.0,27.4389,27.535,27.4389,27.4677,104055.0
2023-12-05 10:05:00,28.59,28.59,28.51,28.52,21436.0,27.4677,27.4677,27.3909,27.4005,21436.0
2023-12-05 10:10:00,28.52,28.53,28.45,28.46,19088.0,27.4005,27.4101,27.3332,27.3428,19088.0
2023-12-05 10:15:00,28.44,28.44,28.39,28.41,19138.0,27.3236,27.3236,27.2756,27.2948,19138.0
2023-12-05 10:20:00,28.41,28.51,28.4,28.49,44821.0,27.2948,27.3909,27.2852,27.3716,44821.0
2023-12-05 10:25:00,28.49,28.51,28.45,28.5,20517.0,27.3716,27.3909,27.3332,27.3813,20517.0
2023-12-05 10:30:00,28.5,28.52,28.41,28.42,25492.0,27.3813,27.4005,27.2948,27.3044,25492.0
2023-12-05 10:35:00,28.42,28.46,28.36,28.37,59253.0,27.3044,27.3428,27.2468,27.2564,59253.0
2023-12-05 10:40:00,28.37,28.37,28.31,28.36,164041.0,27.2564,27.2564,27.1987,27.2468,164041.0
2023-12-05 10:45:00,28.35,28.38,28.32,28.38,33672.0,27.2371,27.266,27.2083,27.266,33672.0
2023-12-05 10:50:00,28.37,28.39,28.35,28.37,26515.0,27.2564,27.2756,27.2371,27.2564,26515.0
2023-12-05 10:55:00,28.37,28.42,28.36,28.41,19824.0,27.2564,27.3044,27.2468,27.2948,19824.0
2023-12-05 11:00:00,28.42,28.44,28.4,28.43,16427.0,27.3044,27.3236,27.2852,27.314,16427.0
2023-12-05 11:05:00,28.43,28.43,28.3,28.34,83350.0,27.314,27.314,27.1891,27.2275,83350.0
2023-12-05 11:10:00,28.34,28.39,28.33,28.34,23509.0,27.2275,27.2756,27.2179,27.2275,23509.0
2023-12-05 11:15:00,28.34,28.39,28.32,28.35,14969.0,27.2275,27.2756,27.2083,27.2371,14969.0
2023-12-05 11:20:00,28.35,28.38,28.34,28.37,13645.0,27.2371,27.266,27.2275,27.2564,13645.0
2023-12-05 11:25:00,28.37,28.41,28.35,28.39,42414.0,27.2564,27.2948,27.2371,27.2756,42414.0
2023-12-05 11:30:00,28.39,28.42,28.38,28.42,20626.0,27.2756,27.3044,27.266,27.3044,20626.0
2023-12-05 11:35:00,28.42,28.43,28.4,28.41,15720.0,27.3044,27.314,27.2852,27.2948,15720.0
2023-12-05 11:40:00,28.42,28.42,28.36,28.36,57103.0,27.3044,27.3044,27.2468,27.2468,57103.0
2023-12-05 11:45:00,28.37,28.39,28.3,28.37,103860.0,27.2564,27.2756,27.1891,27.2564,103860.0
2023-12-05 11:50:00,28.36,28.41,28.36,28.39,30748.0,27.2468,27.2948,27.2468,27.2756,30748.0
2023-12-05 11:55:00,28.39,28.39,28.36,28.38,39406.0,27.2756,27.2756,27.2468,27.266,39406.0
2023-12-05 12:00:00,28.37,28.41,28.36,28.38,44398.0,27.2564,27.2948,27.2468,27.266,44398.0
2023-12-05 12:05:00,28.38,28.39,28.32,28.32,34754.0,27.266,27.2756,27.2083,27.2083,34754.0
2023-12-05 12:10:00,28.33,28.36,28.3,28.34,126183.0,27.2179,27.2468,27.1891,27.2275,126183.0
2023-12-05 12:15:00,28.34,28.41,28.33,28.4,112739.0,27.2275,27.2948,27.2179,27.2852,112739.0
2023-12-05 12:20:00,28.39,28.4,28.35,28.36,72821.0,27.2756,27.2852,27.2371,27.2468,72821.0
2023-12-05 12:25:00,28.36,28.37,28.34,28.37,22443.0,27.2468,27.2564,27.2275,27.2564,22443.0
2023-12-05 12:30:00,28.36,28.36,28.32,28.33,53886.0,27.2468,27.2468,27.2083,27.2179,53886.0
2023-12-05 12:35:00,28.33,28.35,28.31,28.33,103943.0,27.2179,27.2371,27.1987,27.2179,103943.0
2023-12-05 12:40:00,28.33,28.34,28.3,28.31,50059.0,27.2179,27.2275,27.1891,27.1987,50059.0
2023-12-05 12:45:00,28.32,28.37,28.31,28.37,20356.0,27.2083,27.2564,27.1987,27.2564,20356.0
2023-12-05 12:50:00,28.37,28.37,28.33,28.36,45076.0,27.2564,27.2564,27.2179,27.2468,45076.0
2023-12-05 12:55:00,28.37,28.4,28.36,28.4,20248.0,27.2564,27.2852,27.2468,27.2852,20248.0
2023-12-05 13:00:00,28.39,28.42,28.39,28.39,38981.0,27.2756,27.3044,27.2756,27.2756,38981.0
2023-12-05 13:05:00,28.4,28.41,28.37,28.4,41459.0,27.2852,27.2948,27.2564,27.2852,41459.0
2023-12-05 13:10:00,28.4,28.42,28.39,28.42,14628.0,27.2852,27.3044,27.2756,27.3044,14628.0
2023-12-05 13:15:00,28.42,28.46,28.42,28.46,35175.0,27.3044,27.3428,27.3044,27.3428,35175.0
2023-12-05 13:20:00,28.45,28.48,28.44,28.45,39562.0,27.3332,27.362,27.3236,27.3332,39562.0
2023-12-05 13:25:00,28.46,28.46,28.44,28.45,26359.0,27.3428,27.3428,27.3236,27.3332,26359.0
2023-12-05 13:30:00,28.45,28.46,28.44,28.45,10450.0,27.3332,27.3428,27.3236,27.3332,10450.0
2023-12-05 13:35:00,28.45,28.45,28.44,28.45,20544.0,27.3332,27.3332,27.3236,27.3332,20544.0
2023-12-05 13:40:00,28.45,28.46,28.42,28.46,26410.0,27.3332,27.3428,27.3044,27.3428,26410.0
2023-12-05 13:45:00,28.46,28.46,28.44,28.45,20183.0,27.3428,27.3428,27.3236,27.3332,20183.0
2023-12-05 13:50:00,28.45,28.46,28.43,28.46,20345.0,27.3332,27.3428,27.314,27.3428,20345.0
2023-12-05 13:55:00,28.46,28.46,28.43,28.44,34645.0,27.3428,27.3428,27.314,27.3236,34645.0
2023-12-05 14:00:00,28.44,28.45,28.43,28.44,35425.0,27.3236,27.3332,27.314,27.3236,35425.0
2023-12-05 14:05:00,28.44,28.48,28.43,28.48,18444.0,27.3236,27.362,27.314,27.362,18444.0
2023-12-05 14:10:00,28.48,28.51,28.47,28.49,58994.0,27.362,27.3909,27.3524,27.3716,58994.0
2023-12-05 14:15:00,28.49,28.49,28.47,28.49,24116.0,27.3716,27.3716,27.3524,27.3716,24116.0
2023-12-05 14:20:00,28.49,28.5,28.48,28.5,26364.0,27.3716,27.3813,27.362,27.3813,26364.0
2023-12-05 14:25:00,28.5,28.53,28.49,28.51,40612.0,27.3813,27.4101,27.3716,27.3909,40612.0
2023-12-05 14:30:00,28.51,28.53,28.5,28.51,24505.0,27.3909,27.4101,27.3813,27.3909,24505.0
2023-12-05 14:35:00,28.52,28.52,28.49,28.51,23918.0,27.4005,27.4005,27.3716,27.3909,23918.0
2023-12-05 14:40:00,28.51,28.54,28.5,28.52,22461.0,27.3909,27.4197,27.3813,27.4005,22461.0
2023-12-05 14:45:00,28.52,28.52,28.48,28.48,46542.0,27.4005,27.4005,27.362,27.362,46542.0
2023-12-05 14:50:00,28.48,28.54,28.48,28.53,19262.0,27.362,27.4197,27.362,27.4101,19262.0
2023-12-05 14:55:00,28.53,28.53,28.5,28.51,19779.0,27.4101,27.4101,27.3813,27.3909,19779.0
2023-12-05 15:00:00,28.51,28.53,28.49,28.5,35533.0,27.3909,27.4101,27.3716,27.3813,35533.0
2023-12-05 15:05:00,28.5,28.51,28.49,28.5,23103.0,27.3813,27.3909,27.3716,27.3813,23103.0
2023-12-05 15:10:00,28.5,28.52,28.49,28.52,17936.0,27.3813,27.4005,27.3716,27.4005,17936.0
2023-12-05 15:15:00,28.52,28.56,28.51,28.54,32858.0,27.4005,27.4389,27.3909,27.4197,32858.0
2023-12-05 15:20:00,28.54,28.55,28.53,28.54,24090.0,27.4197,27.4293,27.4101,27.4197,24090.0
2023-12-05 15:25:00,28.54,28.55,28.51,28.52,36497.0,27.4197,27.4293,27.3909,27.4005,36497.0
2023-12-05 15:30:00,28.52,28.53,28.49,28.5,33777.0,27.4005,27.4101,27.3716,27.3813,33777.0
2023-12-05 15:35:00,28.5,28.51,28.49,28.5,35868.0,27.3813,27.3909,27.3716,27.3813,35868.0
2023-12-05 15:40:00,28.5,28.5,28.47,28.48,37706.0,27.3813,27.3813,27.3524,27.362,37706.0
2023-12-05 15:45:00,28.48,28.51,28.46,28.46,85356.0,27.362,27.3909,27.3428,27.3428,85356.0
2023-12-05 15:50:00,28.46,28.48,28.44,28.46,135087.0,27.3428,27.362,27.3236,27.3428,135087.0
2023-12-05 15:55:00,28.46,28.49,28.46,28.46,299174.0,27.3428,27.3716,27.3428,27.3428,299174.0
2023-12-06 09:30:00,28.72,28.74,28.63,28.72,105259.0,27.5926,27.6118,27.5062,27.5926,105259.0
2023-12-06 09:35:00,28.7,28.7,28.64,28.69,12769.0,27.5734,27.5734,27.5158,27.5638,12769.0
2023-12-06 09:40:00,28.7,28.74,28.67,28.67,20092.0,27.5734,27.6118,27.5446,27.5446,20092.0
2023-12-06 09:45:00,28.67,28.77,28.65,28.77,43114.0,27.5446,27.6407,27.5254,27.6407,43114.0
2023-12-06 09:50:00,28.77,28.81,28.75,28.78,19340.0,27.6407,27.6791,27.6214,27.6503,19340.0
2023-12-06 09:55:00,28.79,28.86,28.77,28.85,19746.0,27.6599,27.7271,27.6407,27.7175,19746.0
2023-12-06 10:00:00,28.85,28.93,28.84,28.92,17701.0,27.7175,27.7944,27.7079,27.7848,17701.0
2023-12-06 10:05:00,28.93,28.98,28.92,28.94,25782.0,27.7944,27.8424,27.7848,27.804,25782.0
2023-12-06 10:10:00,28.95,29.0,28.92,28.99,25184.0,27.8136,27.8616,27.7848,27.852,25184.0
2023-12-06 10:15:00,28.99,29.0,28.97,28.97,53339.0,27.852,27.8616,27.8328,27.8328,53339.0
2023-12-06 10:20:00,28.97,28.98,28.9,28.92,225838.0,27.8328,27.8424,27.7656,27.7848,225838.0
2023-12-06 10:25:00,28.92,28.95,28.87,28.92,43965.0,27.7848,27.8136,27.7367,27.7848,43965.0
2023-12-06 10:30:00,28.93,29.01,28.91,28.98,120728.0,27.7944,27.8712,27.7752,27.8424,120728.0
2023-12-06 10:35:00,28.98,28.99,28.95,28.99,25708.0,27.8424,27.852,27.8136,27.852,25708.0
2023-12-06 10:40:00,29.0,29.01,28.9,28.91,80659.0,27.8616,27.8712,27.7656,27.7752,80659.0
2023-12-06 10:45:00,28.92,28.95,28.9,28.94,42916.0,27.7848,27.8136,27.7656,27.804,42916.0
2023-12-06 10:50:00,28.94,28.95,28.89,28.91,25312.0,27.804,27.8136,27.7559,27.7752,25312.0
2023-12-06 10:55:00,28.91,28.93,28.88,28.9,18207.0,27.7752,27.7944,27.7463,27.7656,18207.0
2023-12-06 11:00:00,28.91,28.91,28.89,28.91,7659.0,27.7752,27.7752,27.7559,27.7752,7659.0
2023-12-06 11:05:00,28.91,28.92,28.87,28.89,17881.0,27.7752,27.7848,27.7367,27.7559,17881.0
2023-12-06 11:10:00,28.89,28.92,28.88,28.91,12657.0,27.7559,27.7848,27.7463,27.7752,12657.0
2023-12-06 11:15:00,28.91,28.93,28.91,28.92,10413.0,27.7752,27.7944,27.7752,27.7848,10413.0
2023-12-06 11:20:00,28.92,28.93,28.89,28.9,62527.0,27.7848,27.7944,27.7559,27.7656,62527.0
2023-12-06 11:25:00,28.91,28.97,28.91,28.92,18824.0,27.7752,27.8328,27.7752,27.7848,18824.0
2023-12-06 11:30:00,28.92,28.93,28.87,28.89,25899.0,27.7848,27.7944,27.7367,27.7559,25899.0
2023-12-06 11:35:00,28.89,28.92,28.87,28.91,36776.0,27.7559,27.7848,27.7367,27.7752,36776.0
2023-12-06 11:40:00,28.91,28.92,28.81,28.84,233038.0,27.7752,27.7848,27.6791,27.7079,233038.0
2023-12-06 11:45:00,28.84,28.88,28.83,28.85,36017.0,27.7079,27.7463,27.6983,27.7175,36017.0
2023-12-06 11:50:00,28.85,28.91,28.85,28.88,24905.0,27.7175,27.7752,27.7175,27.7463,24905.0
2023-12-06 11:55:00,28.88,28.89,28.86,28.89,21894.0,27.7463,27.7559,27.7271,27.7559,21894.0
2023-12-06 12:00:00,28.89,28.89,28.84,28.85,19111.0,27.7559,27.7559,27.7079,27.7175,19111.0
2023-12-06 12:05:00,28.85,28.87,28.84,28.86,13142.0,27.7175,27.7367,27.7079,27.7271,13142.0
2023-12-06 12:10:00,28.86,28.88,28.84,28.85,22668.0,27.7271,27.7463,27.7079,27.7175,22668.0
2023-12-06 12:15:00,28.84,28.84,28.79,28.8,22045.0,27.7079,27.7079,27.6599,27.6695,22045.0
2023-12-06 12:20:00,28.8,28.82,28.79,28.82,24099.0,27.6695,27.6887,27.6599,27.6887,24099.0
2023-12-06 12:25:00,28.82,28.88,28.81,28.87,22167.0,27.6887,27.7463,27.6791,27.7367,22167.0
2023-12-06 12:30:00,28.88,28.88,28.82,28.86,18033.0,27.7463,27.7463,27.6887,27.7271,18033.0
2023-12-06 12:35:00,28.86,28.87,28.85,28.85,14420.0,27.7271,27.7367,27.7175,27.7175,14420.0
2023-12-06 12:40:00,28.86,28.88,28.85,28.88,14947.0,27.7271,27.7463,27.7175,27.7463,14947.0
2023-12-06 12:45:00,28.88,28.88,28.84,28.86,11949.0,27.7463,27.7463,27.7079,27.7271,11949.0
2023-12-06 12:50:00,28.86,28.86,28.8,28.83,23889.0,27.7271,27.7271,27.6695,27.6983,23889.0
2023-12-06 12:55:00,28.83,28.83,28.77,28.8,11184.0,27.6983,27.6983,27.6407,27.6695,11184.0
2023-12-06 13:00:00,28.8,28.82,28.79,28.8,8693.0,27.6695,27.6887,27.6599,27.6695,8693.0
2023-12-06 13:05:00,28.8,28.81,28.78,28.79,18519.0,27.6695,27.6791,27.6503,27.6599,18519.0
2023-12-06 13:10:00,28.79,28.82,28.78,28.82,11592.0,27.6599,27.6887,27.6503,27.6887,11592.0
2023-12-06 13:15:00,28.81,28.82,28.79,28.82,16847.0,27.6791,27.6887,27.6599,27.6887,16847.0
2023-12-06 13:20:00,28.83,28.84,28.8,28.83,25516.0,27.6983,27.7079,27.6695,27.6983,25516.0
2023-12-06 13:25:00,28.83,28.86,28.81,28.85,12694.0,27.6983,27.7271,27.6791,27.7175,12694.0
2023-12-06 13:30:00,28.86,28.87,28.84,28.85,16891.0,27.7271,27.7367,27.7079,27.7175,16891.0
2023-12-06 13:35:00,28.86,28.89,28.85,28.89,23952.0,27.7271,27.7559,27.7175,27.7559,23952.0
2023-12-06 13:40:00,28.89,28.9,28.86,28.87,20896.0,27.7559,27.7656,27.7271,27.7367,20896.0
2023-12-06 13:45:00,28.87,28.87,28.85,28.86,19109.0,27.7367,27.7367,27.7175,27.7271,19109.0
2023-12-06 13:50:00,28.86,28.89,28.85,28.89,25272.0,27.7271,27.7559,27.7175,27.7559,25272.0
2023-12-06 13:55:00,28.89,28.9,28.87,28.87,18513.0,27.7559,27.7656,27.7367,27.7367,18513.0
2023-12-06 14:00:00,28.88,28.88,28.85,28.87,21995.0,27.7463,27.7463,27.7175,27.7367,21995.0
2023-12-06 14:05:00,28.87,28.88,28.86,28.87,13455.0,27.7367,27.7463,27.7271,27.7367,13455.0
2023-12-06 14:10:00,28.88,28.88,28.83,28.85,29775.0,27.7463,27.7463,27.6983,27.7175,29775.0
2023-12-06 14:15:00,28.85,28.87,28.84,28.85,26304.0,27.7175,27.7367,27.7079,27.7175,26304.0
2023-12-06 14:20:00,28.85,28.86,28.82,28.84,24326.0,27.7175,27.7271,27.6887,27.7079,24326.0
2023-12-06 14:25:00,28.84,28.86,28.82,28.83,13661.0,27.7079,27.7271,27.6887,27.6983,13661.0
2023-12-06 14:30:00,28.83,28.87,28.81,28.87,38514.0,27.6983,27.7367,27.6791,27.7367,38514.0
2023-12-06 14:35:00,28.87,28.89,28.85,28.88,11675.0,27.7367,27.7559,27.7175,27.7463,11675.0
2023-12-06 14:40:00,28.89,28.89,28.85,28.86,73526.0,27.7559,27.7559,27.7175,27.7271,73526.0
2023-12-06 14:45:00,28.86,28.86,28.84,28.85,15879.0,27.7271,27.7271,27.7079,27.7175,15879.0
2023-12-06 14:50:00,28.85,28.87,28.83,28.86,23070.0,27.7175,27.7367,27.6983,27.7271,23070.0
2023-12-06 14:55:00,28.85,28.86,28.82,28.83,45864.0,27.7175,27.7271,27.6887,27.6983,45864.0
2023-12-06 15:00:00,28.83,28.86,28.81,28.85,22872.0,27.6983,27.7271,27.6791,27.7175,22872.0
2023-12-06 15:05:00,28.85,28.87,28.83,28.87,22765.0,27.7175,27.7367,27.6983,27.7367,22765.0
2023-12-06 15:10:00,28.86,28.88,28.85,28.88,45741.0,27.7271,27.7463,27.7175,27.7463,45741.0
2023-12-06 15:15:00,28.89,28.89,28.86,28.87,27616.0,27.7559,27.7559,27.7271,27.7367,27616.0
2023-12-06 15:20:00,28.87,28.87,28.8,28.81,28731.0,27.7367,27.7367,27.6695,27.6791,28731.0
2023-12-06 15:25:00,28.82,28.82,28.78,28.79,25493.0,27.6887,27.6887,27.6503,27.6599,25493.0
2023-12-06 15:30:00,28.79,28.8,28.77,28.8,26581.0,27.6599,27.6695,27.6407,27.6695,26581.0
2023-12-06 15:35:00,28.8,28.82,28.77,28.78,27609.0,27.6695,27.6887,27.6407,27.6503,27609.0
2023-12-06 15:40:00,28.78,28.8,28.77,28.79,34119.0,27.6503,27.6695,27.6407,27.6599,34119.0
2023-12-06 15:45:00,28.79,28.82,28.77,28.81,103015.0,27.6599,27.6887,27.6407,27.6791,103015.0
2023-12-06 15:50:00,28.81,28.82,28.75,28.77,169338.0,27.6791,27.6887,27.6214,27.6407,169338.0
2023-12-06 15:55:00,28.77,28.8,28.74,28.8,373594.0,27.6407,27.6695,27.6118,27.6695,373594.0
2023-12-07 09:30:00,28.91,28.95,28.78,28.78,69860.0,27.7752,27.8136,27.6503,27.6503,69860.0
2023-12-07 09:35:00,28.78,28.86,28.76,28.83,21516.0,27.6503,27.7271,27.631,27.6983,21516.0
2023-12-07 09:40:00,28.84,28.93,28.83,28.84,18538.0,27.7079,27.7944,27.6983,27.7079,18538.0
2023-12-07 09:45:00,28.86,28.88,28.81,28.87,16674.0,27.7271,27.7463,27.6791,27.7367,16674.0
2023-12-07 09:50:00,28.88,28.97,28.85,28.97,59265.0,27.7463,27.8328,27.7175,27.8328,59265.0
2023-12-07 09:55:00,28.96,28.98,28.93,28.98,22709.0,27.8232,27.8424,27.7944,27.8424,22709.0
2023-12-07 10:00:00,28.98,29.02,28.97,29.02,39051.0,27.8424,27.8808,27.8328,27.8808,39051.0
2023-12-07 10:05:00,29.02,29.1,29.02,29.03,101105.0,27.8808,27.9577,27.8808,27.8905,101105.0
2023-12-07 10:10:00,29.03,29.14,29.03,29.14,36612.0,27.8905,27.9961,27.8905,27.9961,36612.0
2023-12-07 10:15:00,29.14,29.16,29.1,29.15,92716.0,27.9961,28.0153,27.9577,28.0057,92716.0
2023-12-07 10:20:00,29.16,29.18,29.11,29.12,21420.0,28.0153,28.0346,27.9673,27.9769,21420.0
2023-12-07 10:25:00,29.11,29.14,29.1,29.13,20177.0,27.9673,27.9961,27.9577,27.9865,20177.0
2023-12-07 10:30:00,29.13,29.17,29.12,29.17,52931.0,27.9865,28.025,27.9769,28.025,52931.0
2023-12-07 10:35:00,29.16,29.2,29.16,29.19,30782.0,28.0153,28.0538,28.0153,28.0442,30782.0
2023-12-07 10:40:00,29.19,29.19,29.1,29.11,63020.0,28.0442,28.0442,27.9577,27.9673,63020.0
2023-12-07 10:45:00,29.11,29.13,29.05,29.05,48525.0,27.9673,27.9865,27.9097,27.9097,48525.0
2023-12-07 10:50:00,29.05,29.07,29.02,29.04,77809.0,27.9097,27.9289,27.8808,27.9001,77809.0
2023-12-07 10:55:00,29.04,29.08,29.02,29.05,28764.0,27.9001,27.9385,27.8808,27.9097,28764.0
2023-12-07 11:00:00,29.05,29.09,29.03,29.04,14115.0,27.9097,27.9481,27.8905,27.9001,14115.0
2023-12-07 11:05:00,29.04,29.1,29.03,29.07,25719.0,27.9001,27.9577,27.8905,27.9289,25719.0
2023-12-07 11:10:00,29.06,29.07,29.02,29.02,51439.0,27.9193,27.9289,27.8808,27.8808,51439.0
2023-12-07 11:15:00,29.03,29.04,28.94,28.96,115855.0,27.8905,27.9001,27.804,27.8232,115855.0
2023-12-07 11:20:00,28.96,29.03,28.96,29.02,47354.0,27.8232,27.8905,27.8232,27.8808,47354.0
2023-12-07 11:25:00,29.03,29.06,29.02,29.05,21393.0,27.8905,27.9193,27.8808,27.9097,21393.0
2023-12-07 11:30:00,29.04,29.08,29.03,29.07,40678.0,27.9001,27.9385,27.8905,27.9289,40678.0
2023-12-07 11:35:00,29.07,29.11,29.07,29.1,45244.0,27.9289,27.9673,27.9289,27.9577,45244.0
2023-12-07 11:40:00,29.1,29.11,29.07,29.08,35806.0,27.9577,27.9673,27.9289,27.9385,35806.0
2023-12-07 11:45:00,29.08,29.09,29.06,29.09,16756.0,27.9385,27.9481,27.9193,27.9481,16756.0
2023-12-07 11:50:00,29.1,29.1,29.05,29.05,22370.0,27.9577,27.9577,27.9097,27.9097,22370.0
2023-12-07 11:55:00,29.05,29.07,29.03,29.05,19320.0,27.9097,27.9289,27.8905,27.9097,19320.0
2023-12-07 12:00:00,29.05,29.07,29.01,29.02,14899.0,27.9097,27.9289,27.8712,27.8808,14899.0
2023-12-07 12:05:00,29.01,29.02,28.96,28.96,43380.0,27.8712,27.8808,27.8232,27.8232,43380.0
2023-12-07 12:10:00,28.96,28.97,28.93,28.93,30743.0,27.8232,27.8328,27.7944,27.7944,30743.0
2023-12-07 12:15:00,28.94,29.0,28.92,29.0,39123.0,27.804,27.8616,27.7848,27.8616,39123.0
2023-12-07 12:20:00,29.0,29.01,28.94,28.95,19702.0,27.8616,27.8712,27.804,27.8136,19702.0
2023-12-07 12:25:00,28.95,28.96,28.92,28.94,76451.0,27.8136,27.8232,27.7848,27.804,76451.0
2023-12-07 12:30:00,28.94,28.96,28.9,28.95,68176.0,27.804,27.8232,27.7656,27.8136,68176.0
2023-12-07 12:35:00,28.96,28.96,28.93,28.95,24560.0,27.8232,27.8232,27.7944,27.8136,24560.0
2023-12-07 12:40:00,28.94,28.95,28.9,28.94,41040.0,27.804,27.8136,27.7656,27.804,41040.0
2023-12-07 12:45:00,28.95,28.95,28.91,28.92,21106.0,27.8136,27.8136,27.7752,27.7848,21106.0
2023-12-07 12:50:00,28.91,28.92,28.88,28.92,21623.0,27.7752,27.7848,27.7463,27.7848,21623.0
2023-12-07 12:55:00,28.92,28.96,28.91,28.94,22323.0,27.7848,27.8232,27.7752,27.804,22323.0
2023-12-07 13:00:00,28.94,28.97,28.93,28.95,14160.0,27.804,27.8328,27.7944,27.8136,14160.0
2023-12-07 13:05:00,28.95,28.99,28.94,28.98,14863.0,27.8136,27.852,27.804,27.8424,14863.0
2023-12-07 13:10:00,28.98,29.04,28.97,29.04,11495.0,27.8424,27.9001,27.8328,27.9001,11495.0
2023-12-07 13:15:00,29.04,29.05,29.0,29.02,29828.0,27.9001,27.9097,27.8616,27.8808,29828.0
2023-12-07 13:20:00,29.02,29.02,28.99,29.0,30501.0,27.8808,27.8808,27.852,27.8616,30501.0
2023-12-07 13:25:00,28.99,29.0,28.95,28.96,19783.0,27.852,27.8616,27.8136,27.8232,19783.0
2023-12-07 13:30:00,28.97,29.0,28.96,28.98,17964.0,27.8328,27.8616,27.8232,27.8424,17964.0
2023-12-07 13:35:00,28.98,28.99,28.97,28.97,20422.0,27.8424,27.852,27.8328,27.8328,20422.0
2023-12-07 13:40:00,28.98,28.99,28.97,28.98,22564.0,27.8424,27.852,27.8328,27.8424,22564.0
2023-12-07 13:45:00,28.97,28.99,28.96,28.96,29293.0,27.8328,27.852,27.8232,27.8232,29293.0
2023-12-07 13:50:00,28.96,28.99,28.96,28.98,19776.0,27.8232,27.852,27.8232,27.8424,19776.0
2023-12-07 13:55:00,28.98,28.98,28.93,28.94,10717.0,27.8424,27.8424,27.7944,27.804,10717.0
2023-12-07 14:00:00,28.93,28.97,28.92,28.95,21290.0,27.7944,27.8328,27.7848,27.8136,21290.0
2023-12-07 14:05:00,28.95,28.98,28.94,28.98,22939.0,27.8136,27.8424,27.804,27.8424,22939.0
2023-12-07 14:10:00,28.98,28.99,28.96,28.99,66033.0,27.8424,27.852,27.8232,27.852,66033.0
2023-12-07 14:15:00,28.99,29.0,28.98,28.99,29513.0,27.852,27.8616,27.8424,27.852,29513.0
2023-12-07 14:20:00,29.0,29.02,28.99,29.0,56506.0,27.8616,27.8808,27.852,27.8616,56506.0
2023-12-07 14:25:00,28.99,29.01,28.98,29.01,29021.0,27.852,27.8712,27.8424,27.8712,29021.0
2023-12-07 14:30:00,29.01,29.01,28.96,28.98,73282.0,27.8712,27.8712,27.8232,27.8424,73282.0
2023-12-07 14:35:00,28.98,28.99,28.97,28.98,32693.0,27.8424,27.852,27.8328,27.8424,32693.0
2023-12-07 14:40:00,28.98,29.01,28.96,28.96,51131.0,27.8424,27.8712,27.8232,27.8232,51131.0
2023-12-07 14:45:00,28.97,28.98,28.95,28.98,51806.0,27.8328,27.8424,27.8136,27.8424,51806.0
2023-12-07 14:50:00,28.98,28.98,28.93,28.95,56755.0,27.8424,27.8424,27.7944,27.8136,56755.0
2023-12-07 14:55:00,28.94,28.95,28.93,28.93,14233.0,27.804,27.8136,27.7944,27.7944,14233.0
2023-12-07 15:00:00,28.93,28.95,28.91,28.92,56650.0,27.7944,27.8136,27.7752,27.7848,56650.0
2023-12-07 15:05:00,28.91,28.95,28.91,28.94,34900.0,27.7752,27.8136,27.7752,27.804,34900.0
2023-12-07 15:10:00,28.94,28.94,28.91,28.93,50583.0,27.804,27.804,27.7752,27.7944,50583.0
2023-12-07 15:15:00,28.93,28.98,28.92,28.97,26486.0,27.7944,27.8424,27.7848,27.8328,26486.0
2023-12-07 15:20:00,28.96,28.97,28.93,28.94,20683.0,27.8232,27.8328,27.7944,27.804,20683.0
2023-12-07 15:25:00,28.93,28.94,28.92,28.93,37571.0,27.7944,27.804,27.7848,27.7944,37571.0
2023-12-07 15:30:00,28.93,28.93,28.9,28.9,43384.0,27.7944,27.7944,27.7656,27.7656,43384.0
2023-12-07 15:35:00,28.9,28.92,28.89,28.9,46094.0,27.7656,27.7848,27.7559,27.7656,46094.0
2023-12-07 15:40:00,28.9,28.96,28.89,28.96,83692.0,27.7656,27.8232,27.7559,27.8232,83692.0
2023-12-07 15:45:00,28.96,28.98,28.93,28.97,72098.0,27.8232,27.8424,27.7944,27.8328,72098.0
2023-12-07 15:50:00,28.96,28.99,28.95,28.96,122294.0,27.8232,27.852,27.8136,27.8232,122294.0
2023-12-07 15:55:00,28.96,29.02,28.94,29.01,399849.0,27.8232,27.8808,27.804,27.8712,399849.0
2023-12-08 09:30:00,29.08,29.1,29.02,29.05,72158.0,27.9385,27.9577,27.8808,27.9097,72158.0
2023-12-08 09:35:00,29.05,29.08,29.01,29.04,35552.0,27.9097,27.9385,27.8712,27.9001,35552.0
2023-12-08 09:40:00,29.04,29.14,29.01,29.14,44008.0,27.9001,27.9961,27.8712,27.9961,44008.0
2023-12-08 09:45:00,29.15,29.29,29.12,29.27,169040.0,28.0057,28.1402,27.9769,28.121,169040.0
2023-12-08 09:50:00,29.26,29.27,29.16,29.19,40628.0,28.1114,28.121,28.0153,28.0442,40628.0
2023-12-08 09:55:00,29.2,29.26,29.19,29.25,43151.0,28.0538,28.1114,28.0442,28.1018,43151.0
2023-12-08 10:00:00,29.25,29.37,29.25,29.32,44445.0,28.1018,28.2171,28.1018,28.1691,44445.0
2023-12-08 10:05:00,29.32,29.38,29.29,29.3,27555.0,28.1691,28.2267,28.1402,28.1499,27555.0
2023-12-08 10:10:00,29.3,29.32,29.26,29.29,43888.0,28.1499,28.1691,28.1114,28.1402,43888.0
2023-12-08 10:15:00,29.28,29.31,29.26,29.28,22077.0,28.1306,28.1595,28.1114,28.1306,22077.0
2023-12-08 10:20:00,29.29,29.29,29.25,29.29,29143.0,28.1402,28.1402,28.1018,28.1402,29143.0
2023-12-08 10:25:00,29.29,29.3,29.24,29.25,31338.0,28.1402,28.1499,28.0922,28.1018,31338.0
2023-12-08 10:30:00,29.25,29.27,29.21,29.22,58959.0,28.1018,28.121,28.0634,28.073,58959.0
2023-12-08 10:35:00,29.22,29.28,29.2,29.27,155097.0,28.073,28.1306,28.0538,28.121,155097.0
2023-12-08 10:40:00,29.27,29.3,29.26,29.28,21297.0,28.121,28.1499,28.1114,28.1306,21297.0
2023-12-08 10:45:00,29.27,29.28,29.23,29.24,61652.0,28.121,28.1306,28.0826,28.0922,61652.0
2023-12-08 10:50:00,29.24,29.27,29.24,29.27,12270.0,28.0922,28.121,28.0922,28.121,12270.0
2023-12-08 10:55:00,29.26,29.27,29.23,29.24,22741.0,28.1114,28.121,28.0826,28.0922,22741.0
2023-12-08 11:00:00,29.24,29.26,29.22,29.24,22843.0,28.0922,28.1114,28.073,28.0922,22843.0
2023-12-08 11:05:00,29.23,29.23,29.21,29.21,28625.0,28.0826,28.0826,28.0634,28.0634,28625.0
2023-12-08 11:10:00,29.21,29.22,29.19,29.21,20261.0,28.0634,28.073,28.0442,28.0634,20261.0
2023-12-08 11:15:00,29.2,29.21,29.15,29.16,93604.0,28.0538,28.0634,28.0057,28.0153,93604.0
2023-12-08 11:20:00,29.16,29.16,29.1,29.12,30796.0,28.0153,28.0153,27.9577,27.9769,30796.0
2023-12-08 11:25:00,29.12,29.15,29.11,29.14,35260.0,27.9769,28.0057,27.9673,27.9961,35260.0
2023-12-08 11:30:00,29.14,29.16,29.11,29.12,63057.0,27.9961,28.0153,27.9673,27.9769,63057.0
2023-12-08 11:35:00,29.12,29.14,29.05,29.05,18130.0,27.9769,27.9961,27.9097,27.9097,18130.0
2023-12-08 11:40:00,29.05,29.08,29.03,29.08,24667.0,27.9097,27.9385,27.8905,27.9385,24667.0
2023-12-08 11:45:00,29.08,29.1,29.05,29.08,19934.0,27.9385,27.9577,27.9097,27.9385,19934.0
2023-12-08 11:50:00,29.09,29.12,29.09,29.11,22712.0,27.9481,27.9769,27.9481,27.9673,22712.0
2023-12-08 11:55:00,29.11,29.13,29.11,29.11,16554.0,27.9673,27.9865,27.9673,27.9673,16554.0
2023-12-08 12:00:00,29.12,29.13,29.11,29.12,23955.0,27.9769,27.9865,27.9673,27.9769,23955.0
2023-12-08 12:05:00,29.11,29.14,29.11,29.13,13130.0,27.9673,27.9961,27.9673,27.9865,13130.0
2023-12-08 12:10:00,29.14,29.14,29.12,29.13,16400.0,27.9961,27.9961,27.9769,27.9865,16400.0
2023-12-08 12:15:00,29.12,29.18,29.11,29.17,27056.0,27.9769,28.0346,27.9673,28.025,27056.0
2023-12-08 12:20:00,29.17,29.18,29.15,29.18,14499.0,28.025,28.0346,28.0057,28.0346,14499.0
2023-12-08 12:25:00,29.18,29.19,29.14,29.16,65087.0,28.0346,28.0442,27.9961,28.0153,65087.0
2023-12-08 12:30:00,29.15,29.16,29.12,29.13,20787.0,28.0057,28.0153,27.9769,27.9865,20787.0
2023-12-08 12:35:00,29.13,29.15,29.12,29.14,16932.0,27.9865,28.0057,27.9769,27.9961,16932.0
2023-12-08 12:40:00,29.14,29.15,29.12,29.14,33219.0,27.9961,28.0057,27.9769,27.9961,33219.0
2023-12-08 12:45:00,29.14,29.14,29.12,29.13,9154.0,27.9961,27.9961,27.9769,27.9865,9154.0
2023-12-08 12:50:00,29.14,29.16,29.11,29.12,20763.0,27.9961,28.0153,27.9673,27.9769,20763.0
2023-12-08 12:55:00,29.11,29.13,29.1,29.11,16796.0,27.9673,27.9865,27.9577,27.9673,16796.0
2023-12-08 13:00:00,29.12,29.12,29.1,29.12,12425.0,27.9769,27.9769,27.9577,27.9769,12425.0
2023-12-08 13:05:00,29.11,29.12,29.08,29.08,15253.0,27.9673,27.9769,27.9385,27.9385,15253.0
2023-12-08 13:10:00,29.09,29.13,29.08,29.13,21079.0,27.9481,27.9865,27.9385,27.9865,21079.0
2023-12-08 13:15:00,29.13,29.14,29.09,29.11,7768.0,27.9865,27.9961,27.9481,27.9673,7768.0
2023-12-08 13:20:00,29.11,29.13,29.1,29.13,6982.0,27.9673,27.9865,27.9577,27.9865,6982.0
2023-12-08 13:25:00,29.13,29.16,29.12,29.16,16664.0,27.9865,28.0153,27.9769,28.0153,16664.0
2023-12-08 13:30:00,29.16,29.16,29.11,29.14,23627.0,28.0153,28.0153,27.9673,27.9961,23627.0
2023-12-08 13:35:00,29.15,29.15,29.13,29.14,15408.0,28.0057,28.0057,27.9865,27.9961,15408.0
2023-12-08 13:40:00,29.14,29.14,29.12,29.13,9487.0,27.9961,27.9961,27.9769,27.9865,9487.0
2023-12-08 13:45:00,29.13,29.16,29.11,29.15,27682.0,27.9865,28.0153,27.9673,28.0057,27682.0
2023-12-08 13:50:00,29.16,29.17,29.15,29.15,14642.0,28.0153,28.025,28.0057,28.0057,14642.0
2023-12-08 13:55:00,29.16,29.16,29.14,29.16,13353.0,28.0153,28.0153,27.9961,28.0153,13353.0
2023-12-08 14:00:00,29.16,29.17,29.14,29.15,6579.0,28.0153,28.025,27.9961,28.0057,6579.0
2023-12-08 14:05:00,29.15,29.16,29.14,29.16,12459.0,28.0057,28.0153,27.9961,28.0153,12459.0
2023-12-08 14:10:00,29.16,29.19,29.15,29.16,36393.0,28.0153,28.0442,28.0057,28.0153,36393.0
2023-12-08 14:15:00,29.15,29.18,29.14,29.18,32954.0,28.0057,28.0346,27.9961,28.0346,32954.0
2023-12-08 14:20:00,29.17,29.18,29.14,29.15,28240.0,28.025,28.0346,27.9961,28.0057,28240.0
2023-12-08 14:25:00,29.15,29.16,29.14,29.16,22357.0,28.0057,28.0153,27.9961,28.0153,22357.0
2023-12-08 14:30:00,29.16,29.18,29.15,29.16,15032.0,28.0153,28.0346,28.0057,28.0153,15032.0
2023-12-08 14:35:00,29.15,29.15,29.12,29.13,11835.0,28.0057,28.0057,27.9769,27.9865,11835.0
2023-12-08 14:40:00,29.13,29.17,29.12,29.15,38753.0,27.9865,28.025,27.9769,28.0057,38753.0
2023-12-08 14:45:00,29.16,29.16,29.13,29.14,13328.0,28.0153,28.0153,27.9865,27.9961,13328.0
2023-12-08 14:50:00,29.14,29.16,29.11,29.12,20095.0,27.9961,28.0153,27.9673,27.9769,20095.0
2023-12-08 14:55:00,29.12,29.13,29.08,29.1,78726.0,27.9769,27.9865,27.9385,27.9577,78726.0
2023-12-08 15:00:00,29.1,29.12,29.09,29.11,36467.0,27.9577,27.9769,27.9481,27.9673,36467.0
2023-12-08 15:05:00,29.11,29.11,29.06,29.11,44928.0,27.9673,27.9673,27.9193,27.9673,44928.0
2023-12-08 15:10:00,29.11,29.11,29.08,29.11,24438.0,27.9673,27.9673,27.9385,27.9673,24438.0
2023-12-08 15:15:00,29.1,29.15,29.09,29.13,54920.0,27.9577,28.0057,27.9481,27.9865,54920.0
2023-12-08 15:20:00,29.13,29.13,29.1,29.11,25420.0,27.9865,27.9865,27.9577,27.9673,25420.0
2023-12-08 15:25:00,29.11,29.14,29.1,29.13,30816.0,27.9673,27.9961,27.9577,27.9865,30816.0
2023-12-08 15:30:00,29.13,29.16,29.12,29.15,33406.0,27.9865,28.0153,27.9769,28.0057,33406.0
2023-12-08 15:35:00,29.15,29.19,29.14,29.18,44862.0,28.0057,28.0442,27.9961,28.0346,44862.0
2023-12-08 15:40:00,29.18,29.18,29.15,29.16,26694.0,28.0346,28.0346,28.0057,28.0153,26694.0
2023-12-08 15:45:00,29.16,29.17,29.13,29.14,52415.0,28.0153,28.025,27.9865,27.9961,52415.0
2023-12-08 15:50:00,29.14,29.15,29.09,29.1,78085.0,27.9961,28.0057,27.9481,27.9577,78085.0
2023-12-08 15:55:00,29.1,29.13,29.09,29.12,156065.0,27.9577,27.9865,27.9481,27.9769,156065.0
2023-12-11 09:30:00,29.2,29.24,29.17,29.22,88332.0,28.0538,28.0922,28.025,28.073,88332.0
2023-12-11 09:35:00,29.23,29.34,29.22,29.3,34507.0,28.0826,28.1883,28.073,28.1499,34507.0
2023-12-11 09:40:00,29.3,29.35,29.28,29.32,113087.0,28.1499,28.1979,28.1306,28.1691,113087.0
2023-12-11 09:45:00,29.32,29.35,29.23,29.25,29168.0,28.1691,28.1979,28.0826,28.1018,29168.0
2023-12-11 09:50:00,29.26,29.29,29.24,29.29,38622.0,28.1114,28.1402,28.0922,28.1402,38622.0
2023-12-11 09:55:00,29.29,29.32,29.24,29.29,23368.0,28.1402,28.1691,28.0922,28.1402,23368.0
2023-12-11 10:00:00,29.3,29.32,29.26,29.27,103605.0,28.1499,28.1691,28.1114,28.121,103605.0
2023-12-11 10:05:00,29.26,29.3,29.25,29.29,49569.0,28.1114,28.1499,28.1018,28.1402,49569.0
2023-12-11 10:10:00,29.28,29.33,29.27,29.33,20918.0,28.1306,28.1787,28.121,28.1787,20918.0
2023-12-11 10:15:00,29.33,29.41,29.32,29.4,70710.0,28.1787,28.2555,28.1691,28.2459,70710.0
2023-12-11 10:20:00,29.41,29.43,29.34,29.36,40750.0,28.2555,28.2747,28.1883,28.2075,40750.0
2023-12-11 10:25:00,29.36,29.4,29.34,29.4,79064.0,28.2075,28.2459,28.1883,28.2459,79064.0
2023-12-11 10:30:00,29.4,29.45,29.38,29.44,57797.0,28.2459,28.294,28.2267,28.2844,57797.0
2023-12-11 10:35:00,29.44,29.46,29.4,29.43,35201.0,28.2844,28.3036,28.2459,28.2747,35201.0
2023-12-11 10:40:00,29.43,29.44,29.36,29.36,95141.0,28.2747,28.2844,28.2075,28.2075,95141.0
2023-12-11 10:45:00,29.37,29.41,29.33,29.39,44643.0,28.2171,28.2555,28.1787,28.2363,44643.0
2023-12-11 10:50:00,29.39,29.44,29.39,29.4,18467.0,28.2363,28.2844,28.2363,28.2459,18467.0
2023-12-11 10:55:00,29.4,29.43,29.39,29.42,21090.0,28.2459,28.2747,28.2363,28.2651,21090.0
2023-12-11 11:00:00,29.42,29.46,29.41,29.43,35463.0,28.2651,28.3036,28.2555,28.2747,35463.0
2023-12-11 11:05:00,29.44,29.46,29.38,29.4,118217.0,28.2844,28.3036,28.2267,28.2459,118217.0
2023-12-11 11:10:00,29.4,29.4,29.36,29.38,35449.0,28.2459,28.2459,28.2075,28.2267,35449.0
2023-12-11 11:15:00,29.37,29.37,29.34,29.34,21010.0,28.2171,28.2171,28.1883,28.1883,21010.0
2023-12-11 11:20:00,29.35,29.35,29.32,29.34,59672.0,28.1979,28.1979,28.1691,28.1883,59672.0
2023-12-11 11:25:00,29.34,29.38,29.33,29.36,185118.0,28.1883,28.2267,28.1787,28.2075,185118.0
2023-12-11 11:30:00,29.36,29.38,29.31,29.35,319198.0,28.2075,28.2267,28.1595,28.1979,319198.0
2023-12-11 11:35:00,29.36,29.42,29.32,29.42,43627.0,28.2075,28.2651,28.1691,28.2651,43627.0
2023-12-11 11:40:00,29.42,29.45,29.4,29.45,15175.0,28.2651,28.294,28.2459,28.294,15175.0
2023-12-11 11:45:00,29.45,29.47,29.42,29.43,24219.0,28.294,28.3132,28.2651,28.2747,24219.0
2023-12-11 11:50:00,29.43,29.46,29.42,29.46,14521.0,28.2747,28.3036,28.2651,28.3036,14521.0
2023-12-11 11:55:00,29.45,29.46,29.43,29.46,22006.0,28.294,28.3036,28.2747,28.3036,22006.0
2023-12-11 12:00:00,29.46,29.47,29.44,29.46,22165.0,28.3036,28.3132,28.2844,28.3036,22165.0
2023-12-11 12:05:00,29.46,29.47,29.44,29.46,13602.0,28.3036,28.3132,28.2844,28.3036,13602.0
2023-12-11 12:10:00,29.47,29.47,29.39,29.42,36617.0,28.3132,28.3132,28.2363,28.2651,36617.0
2023-12-11 12:15:00,29.42,29.42,29.4,29.41,9765.0,28.2651,28.2651,28.2459,28.2555,9765.0
2023-12-11 12:20:00,29.41,29.42,29.4,29.42,7952.0,28.2555,28.2651,28.2459,28.2651,7952.0
2023-12-11 12:25:00,29.42,29.45,29.42,29.45,14047.0,28.2651,28.294,28.2651,28.294,14047.0
2023-12-11 12:30:00,29.44,29.45,29.44,29.45,8576.0,28.2844,28.294,28.2844,28.294,8576.0
2023-12-11 12:35:00,29.45,29.47,29.43,29.46,46248.0,28.294,28.3132,28.2747,28.3036,46248.0
2023-12-11 12:40:00,29.46,29.5,29.45,29.48,24140.0,28.3036,28.342,28.294,28.3228,24140.0
2023-12-11 12:45:00,29.48,29.49,29.46,29.46,43102.0,28.3228,28.3324,28.3036,28.3036,43102.0
2023-12-11 12:50:00,29.46,29.48,29.45,29.46,48436.0,28.3036,28.3228,28.294,28.3036,48436.0
2023-12-11 12:55:00,29.46,29.47,29.43,29.44,47888.0,28.3036,28.3132,28.2747,28.2844,47888.0
2023-12-11 13:00:00,29.43,29.44,29.39,29.41,21766.0,28.2747,28.2844,28.2363,28.2555,21766.0
2023-12-11 13:05:00,29.41,29.43,29.39,29.41,53560.0,28.2555,28.2747,28.2363,28.2555,53560.0
2023-12-11 13:10:00,29.4,29.42,29.39,29.41,19406.0,28.2459,28.2651,28.2363,28.2555,19406.0
2023-12-11 13:15:00,29.41,29.42,29.4,29.42,11605.0,28.2555,28.2651,28.2459,28.2651,11605.0
2023-12-11 13:20:00,29.42,29.45,29.41,29.45,23307.0,28.2651,28.294,28.2555,28.294,23307.0
2023-12-11 13:25:00,29.44,29.45,29.43,29.45,12477.0,28.2844,28.294,28.2747,28.294,12477.0
2023-12-11 13:30:00,29.45,29.47,29.44,29.45,47913.0,28.294,28.3132,28.2844,28.294,47913.0
2023-12-11 13:35:00,29.45,29.46,29.44,29.45,13269.0,28.294,28.3036,28.2844,28.294,13269.0
2023-12-11 13:40:00,29.44,29.46,29.42,29.44,33111.0,28.2844,28.3036,28.2651,28.2844,33111.0
2023-12-11 13:45:00,29.44,29.45,29.43,29.45,9565.0,28.2844,28.294,28.2747,28.294,9565.0
2023-12-11 13:50:00,29.45,29.47,29.44,29.46,14240.0,28.294,28.3132,28.2844,28.3036,14240.0
2023-12-11 13:55:00,29.46,29.47,29.44,29.46,13951.0,28.3036,28.3132,28.2844,28.3036,13951.0
2023-12-11 14:00:00,29.46,29.46,29.44,29.46,22596.0,28.3036,28.3036,28.2844,28.3036,22596.0
2023-12-11 14:05:00,29.45,29.46,29.45,29.46,12532.0,28.294,28.3036,28.294,28.3036,12532.0
2023-12-11 14:10:00,29.46,29.48,29.45,29.47,13652.0,28.3036,28.3228,28.294,28.3132,13652.0
2023-12-11 14:15:00,29.47,29.47,29.44,29.46,53434.0,28.3132,28.3132,28.2844,28.3036,53434.0
2023-12-11 14:20:00,29.45,29.52,29.45,29.52,144441.0,28.294,28.3612,28.294,28.3612,144441.0
2023-12-11 14:25:00,29.52,29.53,29.47,29.48,28523.0,28.3612,28.3708,28.3132,28.3228,28523.0
2023-12-11 14:30:00,29.48,29.49,29.47,29.47,30705.0,28.3228,28.3324,28.3132,28.3132,30705.0
2023-12-11 14:35:00,29.48,29.48,29.44,29.45,19350.0,28.3228,28.3228,28.2844,28.294,19350.0
2023-12-11 14:40:00,29.45,29.46,29.44,29.45,26077.0,28.294,28.3036,28.2844,28.294,26077.0
2023-12-11 14:45:00,29.44,29.45,29.43,29.45,12788.0,28.2844,28.294,28.2747,28.294,12788.0
2023-12-11 14:50:00,29.45,29.47,29.44,29.46,48445.0,28.294,28.3132,28.2844,28.3036,48445.0
2023-12-11 14:55:00,29.46,29.47,29.43,29.43,67731.0,28.3036,28.3132,28.2747,28.2747,67731.0
2023-12-11 15:00:00,29.43,29.44,29.41,29.42,18089.0,28.2747,28.2844,28.2555,28.2651,18089.0
2023-12-11 15:05:00,29.43,29.45,29.42,29.45,33813.0,28.2747,28.294,28.2651,28.294,33813.0
2023-12-11 15:10:00,29.45,29.45,29.43,29.44,14791.0,28.294,28.294,28.2747,28.2844,14791.0
2023-12-11 15:15:00,29.44,29.48,29.43,29.47,26577.0,28.2844,28.3228,28.2747,28.3132,26577.0
2023-12-11 15:20:00,29.46,29.48,29.46,29.48,23956.0,28.3036,28.3228,28.3036,28.3228,23956.0
2023-12-11 15:25:00,29.48,29.48,29.43,29.45,42348.0,28.3228,28.3228,28.2747,28.294,42348.0
2023-12-11 15:30:00,29.44,29.46,29.43,29.45,31487.0,28.2844,28.3036,28.2747,28.294,31487.0
2023-12-11 15:35:00,29.45,29.48,29.44,29.48,28996.0,28.294,28.3228,28.2844,28.3228,28996.0
2023-12-11 15:40:00,29.48,29.49,29.45,29.46,43113.0,28.3228,28.3324,28.294,28.3036,43113.0
2023-12-11 15:45:00,29.45,29.47,29.44,29.44,49635.0,28.294,28.3132,28.2844,28.2844,49635.0
2023-12-11 15:50:00,29.44,29.45,29.43,29.44,84664.0,28.2844,28.294,28.2747,28.2844,84664.0
2023-12-11 15:55:00,29.44,29.51,29.43,29.49,308675.0,28.2844,28.3516,28.2747,28.3324,308675.0
2023-12-12 09:30:00,29.52,29.56,29.42,29.44,51915.0,28.3612,28.3996,28.2651,28.2844,51915.0
2023-12-12 09:35:00,29.43,29.46,29.37,29.38,32227.0,28.2747,28.3036,28.2171,28.2267,32227.0
2023-12-12 09:40:00,29.37,29.42,29.34,29.34,24725.0,28.2171,28.2651,28.1883,28.1883,24725.0
2023-12-12 09:45:00,29.36,29.45,29.35,29.42,36061.0,28.2075,28.294,28.1979,28.2651,36061.0
2023-12-12 09:50:00,29.42,29.48,29.41,29.46,23687.0,28.2651,28.3228,28.2555,28.3036,23687.0
2023-12-12 09:55:00,29.45,29.48,29.42,29.42,23194.0,28.294,28.3228,28.2651,28.2651,23194.0
2023-12-12 10:00:00,29.42,29.42,29.38,29.41,20098.0,28.2651,28.2651,28.2267,28.2555,20098.0
2023-12-12 10:05:00,29.42,29.44,29.41,29.43,11913.0,28.2651,28.2844,28.2555,28.2747,11913.0
2023-12-12 10:10:00,29.42,29.43,29.37,29.38,14768.0,28.2651,28.2747,28.2171,28.2267,14768.0
2023-12-12 10:15:00,29.38,29.42,29.38,29.41,21698.0,28.2267,28.2651,28.2267,28.2555,21698.0
2023-12-12 10:20:00,29.41,29.43,29.39,29.39,14440.0,28.2555,28.2747,28.2363,28.2363,14440.0
2023-12-12 10:25:00,29.39,29.41,29.38,29.39,21106.0,28.2363,28.2555,28.2267,28.2363,21106.0
2023-12-12 10:30:00,29.39,29.41,29.37,29.38,11777.0,28.2363,28.2555,28.2171,28.2267,11777.0
2023-12-12 10:35:00,29.38,29.39,29.37,29.39,16988.0,28.2267,28.2363,28.2171,28.2363,16988.0
2023-12-12 10:40:00,29.39,29.41,29.38,29.41,30517.0,28.2363,28.2555,28.2267,28.2555,30517.0
2023-12-12 10:45:00,29.41,29.45,29.4,29.41,23565.0,28.2555,28.294,28.2459,28.2555,23565.0
2023-12-12 10:50:00,29.41,29.41,29.38,29.41,29521.0,28.2555,28.2555,28.2267,28.2555,29521.0
2023-12-12 10:55:00,29.4,29.43,29.39,29.43,46020.0,28.2459,28.2747,28.2363,28.2747,46020.0
2023-12-12 11:00:00,29.43,29.45,29.42,29.44,16677.0,28.2747,28.294,28.2651,28.2844,16677.0
2023-12-12 11:05:00,29.44,29.44,29.4,29.43,19518.0,28.2844,28.2844,28.2459,28.2747,19518.0
2023-12-12 11:10:00,29.43,29.44,29.41,29.41,13601.0,28.2747,28.2844,28.2555,28.2555,13601.0
2023-12-12 11:15:00,29.42,29.42,29.4,29.41,12996.0,28.2651,28.2651,28.2459,28.2555,12996.0
2023-12-12 11:20:00,29.41,29.41,29.39,29.41,14436.0,28.2555,28.2555,28.2363,28.2555,14436.0
2023-12-12 11:25:00,29.41,29.41,29.36,29.38,28642.0,28.2555,28.2555,28.2075,28.2267,28642.0
2023-12-12 11:30:00,29.38,29.39,29.36,29.37,13297.0,28.2267,28.2363,28.2075,28.2171,13297.0
2023-12-12 11:35:00,29.37,29.38,29.36,29.37,9656.0,28.2171,28.2267,28.2075,28.2171,9656.0
2023-12-12 11:40:00,29.37,29.37,29.36,29.36,10265.0,28.2171,28.2171,28.2075,28.2075,10265.0
2023-12-12 11:45:00,29.37,29.41,29.36,29.39,24148.0,28.2171,28.2555,28.2075,28.2363,24148.0
2023-12-12 11:50:00,29.39,29.43,29.38,29.42,18765.0,28.2363,28.2747,28.2267,28.2651,18765.0
2023-12-12 11:55:00,29.42,29.43,29.4,29.41,19124.0,28.2651,28.2747,28.2459,28.2555,19124.0
2023-12-12 12:00:00,29.41,29.41,29.38,29.4,22301.0,28.2555,28.2555,28.2267,28.2459,22301.0
2023-12-12 12:05:00,29.4,29.42,29.37,29.38,12563.0,28.2459,28.2651,28.2171,28.2267,12563.0
2023-12-12 12:10:00,29.38,29.41,29.38,29.41,10394.0,28.2267,28.2555,28.2267,28.2555,10394.0
2023-12-12 12:15:00,29.41,29.43,29.39,29.4,14223.0,28.2555,28.2747,28.2363,28.2459,14223.0
2023-12-12 12:20:00,29.4,29.41,29.39,29.4,42603.0,28.2459,28.2555,28.2363,28.2459,42603.0
2023-12-12 12:25:00,29.4,29.44,29.39,29.43,40579.0,28.2459,28.2844,28.2363,28.2747,40579.0
2023-12-12 12:30:00,29.43,29.47,29.41,29.46,23356.0,28.2747,28.3132,28.2555,28.3036,23356.0
2023-12-12 12:35:00,29.46,29.47,29.45,29.46,7398.0,28.3036,28.3132,28.294,28.3036,7398.0
2023-12-12 12:40:00,29.46,29.46,29.44,29.45,9498.0,28.3036,28.3036,28.2844,28.294,9498.0
2023-12-12 12:45:00,29.45,29.46,29.43,29.44,9008.0,28.294,28.3036,28.2747,28.2844,9008.0
2023-12-12 12:50:00,29.43,29.43,29.41,29.42,12439.0,28.2747,28.2747,28.2555,28.2651,12439.0
2023-12-12 12:55:00,29.42,29.43,29.41,29.41,21457.0,28.2651,28.2747,28.2555,28.2555,21457.0
2023-12-12 13:00:00,29.42,29.47,29.41,29.47,12757.0,28.2651,28.3132,28.2555,28.3132,12757.0
2023-12-12 13:05:00,29.48,29.48,29.44,29.46,15913.0,28.3228,28.3228,28.2844,28.3036,15913.0
2023-12-12 13:10:00,29.46,29.47,29.44,29.46,22386.0,28.3036,28.3132,28.2844,28.3036,22386.0
2023-12-12 13:15:00,29.46,29.48,29.45,29.48,15371.0,28.3036,28.3228,28.294,28.3228,15371.0
2023-12-12 13:20:00,29.47,29.49,29.46,29.48,9170.0,28.3132,28.3324,28.3036,28.3228,9170.0
2023-12-12 13:25:00,29.48,29.5,29.47,29.49,17184.0,28.3228,28.342,28.3132,28.3324,17184.0
2023-12-12 13:30:00,29.49,29.5,29.47,29.48,12748.0,28.3324,28.342,28.3132,28.3228,12748.0
2023-12-12 13:35:00,29.49,29.49,29.47,29.48,8223.0,28.3324,28.3324,28.3132,28.3228,8223.0
2023-12-12 13:40:00,29.48,29.48,29.47,29.47,13125.0,28.3228,28.3228,28.3132,28.3132,13125.0
2023-12-12 13:45:00,29.48,29.48,29.45,29.46,21556.0,28.3228,28.3228,28.294,28.3036,21556.0
2023-12-12 13:50:00,29.46,29.46,29.44,29.45,9562.0,28.3036,28.3036,28.2844,28.294,9562.0
2023-12-12 13:55:00,29.45,29.46,29.44,29.46,6822.0,28.294,28.3036,28.2844,28.3036,6822.0
2023-12-12 14:00:00,29.46,29.46,29.43,29.44,12953.0,28.3036,28.3036,28.2747,28.2844,12953.0
2023-12-12 14:05:00,29.44,29.44,29.4,29.4,21260.0,28.2844,28.2844,28.2459,28.2459,21260.0
2023-12-12 14:10:00,29.41,29.43,29.4,29.42,33079.0,28.2555,28.2747,28.2459,28.2651,33079.0
2023-12-12 14:15:00,29.42,29.42,29.4,29.4,10274.0,28.2651,28.2651,28.2459,28.2459,10274.0
2023-12-12 14:20:00,29.41,29.41,29.37,29.38,23216.0,28.2555,28.2555,28.2171,28.2267,23216.0
2023-12-12 14:25:00,29.39,29.39,29.37,29.37,25002.0,28.2363,28.2363,28.2171,28.2171,25002.0
2023-12-12 14:30:00,29.37,29.41,29.37,29.4,30174.0,28.2171,28.2555,28.2171,28.2459,30174.0
2023-12-12 14:35:00,29.4,29.42,29.39,29.42,26443.0,28.2459,28.2651,28.2363,28.2651,26443.0
2023-12-12 14:40:00,29.42,29.44,29.4,29.44,32454.0,28.2651,28.2844,28.2459,28.2844,32454.0
2023-12-12 14:45:00,29.44,29.44,29.39,29.4,26772.0,28.2844,28.2844,28.2363,28.2459,26772.0
2023-12-12 14:50:00,29.4,29.41,29.38,29.38,23660.0,28.2459,28.2555,28.2267,28.2267,23660.0
2023-12-12 14:55:00,29.39,29.42,29.38,29.42,26327.0,28.2363,28.2651,28.2267,28.2651,26327.0
2023-12-12 15:00:00,29.41,29.43,29.39,29.43,31542.0,28.2555,28.2747,28.2363,28.2747,31542.0
2023-12-12 15:05:00,29.43,29.46,29.42,29.45,60316.0,28.2747,28.3036,28.2651,28.294,60316.0
2023-12-12 15:10:00,29.44,29.45,29.41,29.43,32420.0,28.2844,28.294,28.2555,28.2747,32420.0
2023-12-12 15:15:00,29.44,29.44,29.41,29.43,23968.0,28.2844,28.2844,28.2555,28.2747,23968.0
2023-12-12 15:20:00,29.43,29.43,29.41,29.41,25632.0,28.2747,28.2747,28.2555,28.2555,25632.0
2023-12-12 15:25:00,29.42,29.43,29.41,29.42,27187.0,28.2651,28.2747,28.2555,28.2651,27187.0
2023-12-12 15:30:00,29.43,29.44,29.4,29.42,63986.0,28.2747,28.2844,28.2459,28.2651,63986.0
2023-12-12 15:35:00,29.42,29.42,29.37,29.37,31440.0,28.2651,28.2651,28.2171,28.2171,31440.0
2023-12-12 15:40:00,29.38,29.4,29.37,29.4,31518.0,28.2267,28.2459,28.2171,28.2459,31518.0
2023-12-12 15:45:00,29.4,29.4,29.39,29.4,47210.0,28.2459,28.2459,28.2363,28.2459,47210.0
2023-12-12 15:50:00,29.39,29.4,29.35,29.37,106626.0,28.2363,28.2459,28.1979,28.2171,106626.0
2023-12-12 15:55:00,29.37,29.41,29.36,29.41,244976.0,28.2171,28.2555,28.2075,28.2555,244976.0
2023-12-13 09:30:00,29.47,29.49,29.36,29.4,63615.0,28.3132,28.3324,28.2075,28.2459,63615.0
2023-12-13 09:35:00,29.41,29.42,29.36,29.4,19644.0,28.2555,28.2651,28.2075,28.2459,19644.0
2023-12-13 09:40:00,29.4,29.42,29.31,29.34,42179.0,28.2459,28.2651,28.1595,28.1883,42179.0
2023-12-13 09:45:00,29.34,29.41,29.33,29.39,46850.0,28.1883,28.2555,28.1787,28.2363,46850.0
2023-12-13 09:50:00,29.38,29.38,29.34,29.37,23723.0,28.2267,28.2267,28.1883,28.2171,23723.0
2023-12-13 09:55:00,29.38,29.38,29.35,29.37,14225.0,28.2267,28.2267,28.1979,28.2171,14225.0
2023-12-13 10:00:00,29.37,29.37,29.34,29.35,25290.0,28.2171,28.2171,28.1883,28.1979,25290.0
2023-12-13 10:05:00,29.35,29.38,29.34,29.37,13448.0,28.1979,28.2267,28.1883,28.2171,13448.0
2023-12-13 10:10:00,29.37,29.39,29.36,29.37,37808.0,28.2171,28.2363,28.2075,28.2171,37808.0
2023-12-13 10:15:00,29.37,29.37,29.36,29.37,12933.0,28.2171,28.2171,28.2075,28.2171,12933.0
2023-12-13 10:20:00,29.37,29.37,29.32,29.34,38690.0,28.2171,28.2171,28.1691,28.1883,38690.0
2023-12-13 10:25:00,29.35,29.36,29.32,29.33,26915.0,28.1979,28.2075,28.1691,28.1787,26915.0
2023-12-13 10:30:00,29.34,29.35,29.29,29.3,43482.0,28.1883,28.1979,28.1402,28.1499,43482.0
2023-12-13 10:35:00,29.3,29.3,29.24,29.26,30666.0,28.1499,28.1499,28.0922,28.1114,30666.0
2023-12-13 10:40:00,29.26,29.26,29.24,29.25,15009.0,28.1114,28.1114,28.0922,28.1018,15009.0
2023-12-13 10:45:00,29.26,29.26,29.22,29.26,23549.0,28.1114,28.1114,28.073,28.1114,23549.0
2023-12-13 10:50:00,29.26,29.29,29.24,29.29,50945.0,28.1114,28.1402,28.0922,28.1402,50945.0
2023-12-13 10:55:00,29.28,29.3,29.26,29.27,14093.0,28.1306,28.1499,28.1114,28.121,14093.0
2023-12-13 11:00:00,29.27,29.28,29.24,29.27,15413.0,28.121,28.1306,28.0922,28.121,15413.0
2023-12-13 11:05:00,29.27,29.27,29.22,29.25,20138.0,28.121,28.121,28.073,28.1018,20138.0
2023-12-13 11:10:00,29.24,29.25,29.22,29.23,20482.0,28.0922,28.1018,28.073,28.0826,20482.0
2023-12-13 11:15:00,29.23,29.23,29.18,29.19,10898.0,28.0826,28.0826,28.0346,28.0442,10898.0
2023-12-13 11:20:00,29.18,29.2,29.17,29.18,22462.0,28.0346,28.0538,28.025,28.0346,22462.0
2023-12-13 11:25:00,29.17,29.18,29.14,29.15,26617.0,28.025,28.0346,27.9961,28.0057,26617.0
2023-12-13 11:30:00,29.15,29.18,29.13,29.16,42461.0,28.0057,28.0346,27.9865,28.0153,42461.0
2023-12-13 11:35:00,29.16,29.21,29.14,29.19,47205.0,28.0153,28.0634,27.9961,28.0442,47205.0
2023-12-13 11:40:00,29.19,29.19,29.16,29.17,21451.0,28.0442,28.0442,28.0153,28.025,21451.0
2023-12-13 11:45:00,29.17,29.21,29.16,29.2,10971.0,28.025,28.0634,28.0153,28.0538,10971.0
2023-12-13 11:50:00,29.19,29.2,29.17,29.18,18553.0,28.0442,28.0538,28.025,28.0346,18553.0
2023-12-13 11:55:00,29.18,29.19,29.16,29.19,47307.0,28.0346,28.0442,28.0153,28.0442,47307.0
2023-12-13 12:00:00,29.19,29.2,29.18,29.2,15669.0,28.0442,28.0538,28.0346,28.0538,15669.0
2023-12-13 12:05:00,29.19,29.21,29.18,29.21,33973.0,28.0442,28.0634,28.0346,28.0634,33973.0
2023-12-13 12:10:00,29.21,29.22,29.19,29.21,23328.0,28.0634,28.073,28.0442,28.0634,23328.0
2023-12-13 12:15:00,29.22,29.23,29.17,29.18,21125.0,28.073,28.0826,28.025,28.0346,21125.0
2023-12-13 12:20:00,29.18,29.19,29.16,29.18,17350.0,28.0346,28.0442,28.0153,28.0346,17350.0
2023-12-13 12:25:00,29.18,29.19,29.17,29.18,11822.0,28.0346,28.0442,28.025,28.0346,11822.0
2023-12-13 12:30:00,29.18,29.23,29.16,29.23,23391.0,28.0346,28.0826,28.0153,28.0826,23391.0
2023-12-13 12:35:00,29.23,29.23,29.2,29.23,9142.0,28.0826,28.0826,28.0538,28.0826,9142.0
2023-12-13 12:40:00,29.23,29.23,29.19,29.19,19193.0,28.0826,28.0826,28.0442,28.0442,19193.0
2023-12-13 12:45:00,29.19,29.2,29.16,29.17,24671.0,28.0442,28.0538,28.0153,28.025,24671.0
2023-12-13 12:50:00,29.17,29.19,29.16,29.19,13291.0,28.025,28.0442,28.0153,28.0442,13291.0
2023-12-13 12:55:00,29.18,29.19,29.16,29.18,21605.0,28.0346,28.0442,28.0153,28.0346,21605.0
2023-12-13 13:00:00,29.17,29.18,29.15,29.16,10347.0,28.025,28.0346,28.0057,28.0153,10347.0
2023-12-13 13:05:00,29.16,29.16,29.15,29.16,7531.0,28.0153,28.0153,28.0057,28.0153,7531.0
2023-12-13 13:10:00,29.15,29.18,29.15,29.18,13603.0,28.0057,28.0346,28.0057,28.0346,13603.0
2023-12-13 13:15:00,29.18,29.2,29.17,29.19,21923.0,28.0346,28.0538,28.025,28.0442,21923.0
2023-12-13 13:20:00,29.19,29.2,29.17,29.19,8780.0,28.0442,28.0538,28.025,28.0442,8780.0
2023-12-13 13:25:00,29.19,29.22,29.17,29.21,17263.0,28.0442,28.073,28.025,28.0634,17263.0
2023-12-13 13:30:00,29.21,29.22,29.2,29.21,7659.0,28.0634,28.073,28.0538,28.0634,7659.0
2023-12-13 13:35:00,29.21,29.22,29.2,29.2,6164.0,28.0634,28.073,28.0538,28.0538,6164.0
2023-12-13 13:40:00,29.21,29.21,29.2,29.2,10359.0,28.0634,28.0634,28.0538,28.0538,10359.0
2023-12-13 13:45:00,29.21,29.24,29.2,29.24,12546.0,28.0634,28.0922,28.0538,28.0922,12546.0
2023-12-13 13:50:00,29.24,29.26,29.23,29.25,15828.0,28.0922,28.1114,28.0826,28.1018,15828.0
2023-12-13 13:55:00,29.25,29.28,29.24,29.27,13004.0,28.1018,28.1306,28.0922,28.121,13004.0
2023-12-13 14:00:00,29.27,29.43,29.27,29.41,58168.0,28.121,28.2747,28.121,28.2555,58168.0
2023-12-13 14:05:00,29.41,29.46,29.41,29.46,16163.0,28.2555,28.3036,28.2555,28.3036,16163.0
2023-12-13 14:10:00,29.46,29.48,29.42,29.43,45560.0,28.3036,28.3228,28.2651,28.2747,45560.0
2023-12-13 14:15:00,29.43,29.47,29.42,29.46,35305.0,28.2747,28.3132,28.2651,28.3036,35305.0
2023-12-13 14:20:00,29.47,29.5,29.46,29.48,34424.0,28.3132,28.342,28.3036,28.3228,34424.0
2023-12-13 14:25:00,29.49,29.49,29.44,29.46,43733.0,28.3324,28.3324,28.2844,28.3036,43733.0
2023-12-13 14:30:00,29.46,29.48,29.44,29.48,25640.0,28.3036,28.3228,28.2844,28.3228,25640.0
2023-12-13 14:35:00,29.48,29.54,29.47,29.54,39082.0,28.3228,28.3804,28.3132,28.3804,39082.0
2023-12-13 14:40:00,29.54,29.6,29.53,29.6,48623.0,28.3804,28.4381,28.3708,28.4381,48623.0
2023-12-13 14:45:00,29.6,29.61,29.55,29.59,93321.0,28.4381,28.4477,28.39,28.4285,93321.0
2023-12-13 14:50:00,29.58,29.62,29.56,29.6,46009.0,28.4189,28.4573,28.3996,28.4381,46009.0
2023-12-13 14:55:00,29.59,29.68,29.59,29.67,66978.0,28.4285,28.5149,28.4285,28.5053,66978.0
2023-12-13 15:00:00,29.67,29.77,29.65,29.76,30959.0,28.5053,28.6014,28.4861,28.5918,30959.0
2023-12-13 15:05:00,29.76,29.76,29.68,29.71,46030.0,28.5918,28.5918,28.5149,28.5438,46030.0
2023-12-13 15:10:00,29.7,29.7,29.63,29.65,45858.0,28.5341,28.5341,28.4669,28.4861,45858.0
2023-12-13 15:15:00,29.65,29.66,29.62,29.62,23142.0,28.4861,28.4957,28.4573,28.4573,23142.0
2023-12-13 15:20:00,29.62,29.64,29.57,29.57,34375.0,28.4573,28.4765,28.4093,28.4093,34375.0
2023-12-13 15:25:00,29.57,29.59,29.53,29.58,45853.0,28.4093,28.4285,28.3708,28.4189,45853.0
2023-12-13 15:30:00,29.58,29.62,29.56,29.62,45555.0,28.4189,28.4573,28.3996,28.4573,45555.0
2023-12-13 15:35:00,29.62,29.67,29.61,29.66,48246.0,28.4573,28.5053,28.4477,28.4957,48246.0
2023-12-13 15:40:00,29.67,29.69,29.65,29.67,48642.0,28.5053,28.5245,28.4861,28.5053,48642.0
2023-12-13 15:45:00,29.68,29.68,29.63,29.64,88626.0,28.5149,28.5149,28.4669,28.4765,88626.0
2023-12-13 15:50:00,29.63,29.66,29.61,29.64,87784.0,28.4669,28.4957,28.4477,28.4765,87784.0
2023-12-13 15:55:00,29.63,29.69,29.63,29.68,178383.0,28.4669,28.5245,28.4669,28.5149,178383.0
2023-12-14 09:30:00,29.85,30.14,29.85,30.14,156592.0,28.6783,28.9569,28.6783,28.9569,156592.0
2023-12-14 09:35:00,30.14,30.14,30.02,30.1,48664.0,28.9569,28.9569,28.8416,28.9184,48664.0
2023-12-14 09:40:00,30.11,30.28,30.1,30.28,64976.0,28.9281,29.0914,28.9184,29.0914,64976.0
2023-12-14 09:45:00,30.28,30.36,30.25,30.26,50147.0,29.0914,29.1682,29.0626,29.0722,50147.0
2023-12-14 09:50:00,30.26,30.33,30.22,30.3,68127.0,29.0722,29.1394,29.0337,29.1106,68127.0
2023-12-14 09:55:00,30.3,30.43,30.3,30.43,45110.0,29.1106,29.2355,29.1106,29.2355,45110.0
2023-12-14 10:00:00,30.44,30.49,30.35,30.37,73991.0,29.2451,29.2931,29.1586,29.1778,73991.0
2023-12-14 10:05:00,30.37,30.37,30.28,30.3,36967.0,29.1778,29.1778,29.0914,29.1106,36967.0
2023-12-14 10:10:00,30.29,30.3,30.23,30.24,61650.0,29.101,29.1106,29.0433,29.053,61650.0
2023-12-14 10:15:00,30.24,30.25,30.19,30.21,31090.0,29.053,29.0626,29.0049,29.0241,31090.0
2023-12-14 10:20:00,30.21,30.32,30.2,30.3,32255.0,29.0241,29.1298,29.0145,29.1106,32255.0
2023-12-14 10:25:00,30.3,30.41,30.3,30.39,25280.0,29.1106,29.2163,29.1106,29.1971,25280.0
2023-12-14 10:30:00,30.4,30.53,30.4,30.52,80404.0,29.2067,29.3316,29.2067,29.322,80404.0
2023-12-14 10:35:00,30.53,30.53,30.47,30.51,39859.0,29.3316,29.3316,29.2739,29.3124,39859.0
2023-12-14 10:40:00,30.51,30.53,30.48,30.5,42260.0,29.3124,29.3316,29.2835,29.3027,42260.0
2023-12-14 10:45:00,30.5,30.5,30.45,30.49,46487.0,29.3027,29.3027,29.2547,29.2931,46487.0
2023-12-14 10:50:00,30.48,30.55,30.48,30.52,103015.0,29.2835,29.3508,29.2835,29.322,103015.0
2023-12-14 10:55:00,30.52,30.56,30.51,30.56,39585.0,29.322,29.3604,29.3124,29.3604,39585.0
2023-12-14 11:00:00,30.56,30.56,30.5,30.51,27040.0,29.3604,29.3604,29.3027,29.3124,27040.0
2023-12-14 11:05:00,30.51,30.51,30.48,30.5,25133.0,29.3124,29.3124,29.2835,29.3027,25133.0
2023-12-14 11:10:00,30.5,30.55,30.46,30.46,30256.0,29.3027,29.3508,29.2643,29.2643,30256.0
2023-12-14 11:15:00,30.47,30.48,30.44,30.46,18381.0,29.2739,29.2835,29.2451,29.2643,18381.0
2023-12-14 11:20:00,30.46,30.48,30.44,30.48,21774.0,29.2643,29.2835,29.2451,29.2835,21774.0
2023-12-14 11:25:00,30.48,30.5,30.46,30.49,26319.0,29.2835,29.3027,29.2643,29.2931,26319.0
2023-12-14 11:30:00,30.5,30.52,30.48,30.49,36655.0,29.3027,29.322,29.2835,29.2931,36655.0
2023-12-14 11:35:00,30.49,30.5,30.47,30.49,47955.0,29.2931,29.3027,29.2739,29.2931,47955.0
2023-12-14 11:40:00,30.49,30.56,30.49,30.55,46973.0,29.2931,29.3604,29.2931,29.3508,46973.0
2023-12-14 11:45:00,30.55,30.55,30.51,30.52,13021.0,29.3508,29.3508,29.3124,29.322,13021.0
2023-12-14 11:50:00,30.51,30.55,30.51,30.53,13688.0,29.3124,29.3508,29.3124,29.3316,13688.0
2023-12-14 11:55:00,30.53,30.56,30.5,30.56,20949.0,29.3316,29.3604,29.3027,29.3604,20949.0
2023-12-14 12:00:00,30.57,30.6,30.55,30.6,29192.0,29.37,29.3988,29.3508,29.3988,29192.0
2023-12-14 12:05:00,30.6,30.63,30.58,30.61,35141.0,29.3988,29.4276,29.3796,29.4084,35141.0
2023-12-14 12:10:00,30.61,30.66,30.59,30.66,37498.0,29.4084,29.4565,29.3892,29.4565,37498.0
2023-12-14 12:15:00,30.66,30.66,30.61,30.62,31707.0,29.4565,29.4565,29.4084,29.418,31707.0
2023-12-14 12:20:00,30.62,30.67,30.61,30.66,65997.0,29.418,29.4661,29.4084,29.4565,65997.0
2023-12-14 12:25:00,30.66,30.66,30.63,30.66,39485.0,29.4565,29.4565,29.4276,29.4565,39485.0
2023-12-14 12:30:00,30.66,30.69,30.65,30.69,17921.0,29.4565,29.4853,29.4469,29.4853,17921.0
2023-12-14 12:35:00,30.69,30.71,30.68,30.71,32113.0,29.4853,29.5045,29.4757,29.5045,32113.0
2023-12-14 12:40:00,30.71,30.8,30.71,30.79,50213.0,29.5045,29.591,29.5045,29.5814,50213.0
2023-12-14 12:45:00,30.78,30.79,30.76,30.79,22544.0,29.5718,29.5814,29.5525,29.5814,22544.0
2023-12-14 12:50:00,30.78,30.79,30.69,30.71,23503.0,29.5718,29.5814,29.4853,29.5045,23503.0
2023-12-14 12:55:00,30.7,30.71,30.65,30.66,21231.0,29.4949,29.5045,29.4469,29.4565,21231.0
2023-12-14 13:00:00,30.65,30.65,30.61,30.63,25604.0,29.4469,29.4469,29.4084,29.4276,25604.0
2023-12-14 13:05:00,30.63,30.66,30.61,30.61,21784.0,29.4276,29.4565,29.4084,29.4084,21784.0
2023-12-14 13:10:00,30.61,30.66,30.61,30.66,30596.0,29.4084,29.4565,29.4084,29.4565,30596.0
2023-12-14 13:15:00,30.66,30.7,30.65,30.7,19381.0,29.4565,29.4949,29.4469,29.4949,19381.0
2023-12-14 13:20:00,30.69,30.7,30.67,30.68,27244.0,29.4853,29.4949,29.4661,29.4757,27244.0
2023-12-14 13:25:00,30.67,30.68,30.61,30.62,32726.0,29.4661,29.4757,29.4084,29.418,32726.0
2023-12-14 13:30:00,30.61,30.64,30.6,30.64,20292.0,29.4084,29.4373,29.3988,29.4373,20292.0
2023-12-14 13:35:00,30.64,30.64,30.62,30.64,24200.0,29.4373,29.4373,29.418,29.4373,24200.0
2023-12-14 13:40:00,30.64,30.64,30.61,30.62,21550.0,29.4373,29.4373,29.4084,29.418,21550.0
2023-12-14 13:45:00,30.62,30.64,30.61,30.61,24210.0,29.418,29.4373,29.4084,29.4084,24210.0
2023-12-14 13:50:00,30.62,30.62,30.52,30.53,20900.0,29.418,29.418,29.322,29.3316,20900.0
2023-12-14 13:55:00,30.53,30.57,30.53,30.56,23886.0,29.3316,29.37,29.3316,29.3604,23886.0
2023-12-14 14:00:00,30.57,30.59,30.55,30.57,24645.0,29.37,29.3892,29.3508,29.37,24645.0
2023-12-14 14:05:00,30.57,30.57,30.56,30.57,7660.0,29.37,29.37,29.3604,29.37,7660.0
2023-12-14 14:10:00,30.57,30.58,30.54,30.57,33189.0,29.37,29.3796,29.3412,29.37,33189.0
2023-12-14 14:15:00,30.57,30.59,30.56,30.59,13685.0,29.37,29.3892,29.3604,29.3892,13685.0
2023-12-14 14:20:00,30.59,30.6,30.57,30.59,19780.0,29.3892,29.3988,29.37,29.3892,19780.0
2023-12-14 14:25:00,30.6,30.62,30.58,30.61,46505.0,29.3988,29.418,29.3796,29.4084,46505.0
2023-12-14 14:30:00,30.6,30.61,30.57,30.61,28010.0,29.3988,29.4084,29.37,29.4084,28010.0
2023-12-14 14:35:00,30.61,30.61,30.57,30.58,25328.0,29.4084,29.4084,29.37,29.3796,25328.0
2023-12-14 14:40:00,30.57,30.61,30.57,30.61,18707.0,29.37,29.4084,29.37,29.4084,18707.0
2023-12-14 14:45:00,30.61,30.62,30.59,30.6,26707.0,29.4084,29.418,29.3892,29.3988,26707.0
2023-12-14 14:50:00,30.6,30.61,30.59,30.61,13942.0,29.3988,29.4084,29.3892,29.4084,13942.0
2023-12-14 14:55:00,30.61,30.66,30.6,30.65,36749.0,29.4084,29.4565,29.3988,29.4469,36749.0
2023-12-14 15:00:00,30.64,30.67,30.64,30.64,22000.0,29.4373,29.4661,29.4373,29.4373,22000.0
2023-12-14 15:05:00,30.64,30.65,30.62,30.64,32554.0,29.4373,29.4469,29.418,29.4373,32554.0
2023-12-14 15:10:00,30.64,30.66,30.63,30.64,26616.0,29.4373,29.4565,29.4276,29.4373,26616.0
2023-12-14 15:15:00,30.64,30.65,30.61,30.63,32818.0,29.4373,29.4469,29.4084,29.4276,32818.0
2023-12-14 15:20:00,30.63,30.64,30.62,30.64,21912.0,29.4276,29.4373,29.418,29.4373,21912.0
2023-12-14 15:25:00,30.64,30.66,30.62,30.62,54280.0,29.4373,29.4565,29.418,29.418,54280.0
2023-12-14 15:30:00,30.62,30.66,30.62,30.65,31187.0,29.418,29.4565,29.418,29.4469,31187.0
2023-12-14 15:35:00,30.64,30.66,30.63,30.65,26836.0,29.4373,29.4565,29.4276,29.4469,26836.0
2023-12-14 15:40:00,30.65,30.65,30.62,30.62,48495.0,29.4469,29.4469,29.418,29.418,48495.0
2023-12-14 15:45:00,30.63,30.64,30.56,30.57,104153.0,29.4276,29.4373,29.3604,29.37,104153.0
2023-12-14 15:50:00,30.56,30.59,30.54,30.57,205193.0,29.3604,29.3892,29.3412,29.37,205193.0
2023-12-14 15:55:00,30.57,30.59,30.53,30.58,490511.0,29.37,29.3892,29.3316,29.3796,490511.0
2023-12-15 09:30:00,30.48,30.62,30.44,30.53,595586.0,29.2835,29.418,29.2451,29.3316,595586.0
2023-12-15 09:35:00,30.52,30.54,30.4,30.44,53501.0,29.322,29.3412,29.2067,29.2451,53501.0
2023-12-15 09:40:00,30.43,30.45,30.36,30.39,58355.0,29.2355,29.2547,29.1682,29.1971,58355.0
2023-12-15 09:45:00,30.4,30.45,30.35,30.39,52201.0,29.2067,29.2547,29.1586,29.1971,52201.0
2023-12-15 09:50:00,30.4,30.51,30.37,30.49,69629.0,29.2067,29.3124,29.1778,29.2931,69629.0
2023-12-15 09:55:00,30.49,30.54,30.46,30.53,43489.0,29.2931,29.3412,29.2643,29.3316,43489.0
2023-12-15 10:00:00,30.54,30.59,30.53,30.57,62661.0,29.3412,29.3892,29.3316,29.37,62661.0
2023-12-15 10:05:00,30.57,30.6,30.55,30.55,48206.0,29.37,29.3988,29.3508,29.3508,48206.0
2023-12-15 10:10:00,30.55,30.62,30.54,30.62,57150.0,29.3508,29.418,29.3412,29.418,57150.0
2023-12-15 10:15:00,30.63,30.63,30.55,30.57,27601.0,29.4276,29.4276,29.3508,29.37,27601.0
2023-12-15 10:20:00,30.57,30.6,30.57,30.58,20617.0,29.37,29.3988,29.37,29.3796,20617.0
2023-12-15 10:25:00,30.58,30.66,30.57,30.65,21093.0,29.3796,29.4565,29.37,29.4469,21093.0
2023-12-15 10:30:00,30.64,30.66,30.61,30.66,26776.0,29.4373,29.4565,29.4084,29.4565,26776.0
2023-12-15 10:35:00,30.66,30.67,30.58,30.62,34685.0,29.4565,29.4661,29.3796,29.418,34685.0
2023-12-15 10:40:00,30.62,30.64,30.61,30.62,14268.0,29.418,29.4373,29.4084,29.418,14268.0
2023-12-15 10:45:00,30.62,30.63,30.59,30.62,27382.0,29.418,29.4276,29.3892,29.418,27382.0
2023-12-15 10:50:00,30.63,30.67,30.61,30.66,20461.0,29.4276,29.4661,29.4084,29.4565,20461.0
2023-12-15 10:55:00,30.66,30.68,30.64,30.64,28504.0,29.4565,29.4757,29.4373,29.4373,28504.0
2023-12-15 11:00:00,30.64,30.67,30.64,30.66,50956.0,29.4373,29.4661,29.4373,29.4565,50956.0
2023-12-15 11:05:00,30.65,30.66,30.55,30.57,32198.0,29.4469,29.4565,29.3508,29.37,32198.0
2023-12-15 11:10:00,30.57,30.6,30.55,30.58,15048.0,29.37,29.3988,29.3508,29.3796,15048.0
2023-12-15 11:15:00,30.58,30.58,30.53,30.55,24290.0,29.3796,29.3796,29.3316,29.3508,24290.0
2023-12-15 11:20:00,30.56,30.57,30.54,30.56,26003.0,29.3604,29.37,29.3412,29.3604,26003.0
2023-12-15 11:25:00,30.55,30.57,30.54,30.57,20211.0,29.3508,29.37,29.3412,29.37,20211.0
2023-12-15 11:30:00,30.57,30.58,30.55,30.55,20354.0,29.37,29.3796,29.3508,29.3508,20354.0
2023-12-15 11:35:00,30.55,30.58,30.54,30.55,38489.0,29.3508,29.3796,29.3412,29.3508,38489.0
2023-12-15 11:40:00,30.55,30.58,30.53,30.58,31211.0,29.3508,29.3796,29.3316,29.3796,31211.0
2023-12-15 11:45:00,30.57,30.58,30.55,30.56,24760.0,29.37,29.3796,29.3508,29.3604,24760.0
2023-12-15 11:50:00,30.56,30.59,30.55,30.57,29551.0,29.3604,29.3892,29.3508,29.37,29551.0
2023-12-15 11:55:00,30.57,30.59,30.55,30.58,22825.0,29.37,29.3892,29.3508,29.3796,22825.0
2023-12-15 12:00:00,30.58,30.6,30.55,30.55,16226.0,29.3796,29.3988,29.3508,29.3508,16226.0
2023-12-15 12:05:00,30.55,30.58,30.54,30.55,17554.0,29.3508,29.3796,29.3412,29.3508,17554.0
2023-12-15 12:10:00,30.55,30.57,30.5,30.5,27420.0,29.3508,29.37,29.3027,29.3027,27420.0
2023-12-15 12:15:00,30.51,30.53,30.5,30.51,26935.0,29.3124,29.3316,29.3027,29.3124,26935.0
2023-12-15 12:20:00,30.51,30.53,30.5,30.53,32015.0,29.3124,29.3316,29.3027,29.3316,32015.0
2023-12-15 12:25:00,30.52,30.55,30.52,30.54,18722.0,29.322,29.3508,29.322,29.3412,18722.0
2023-12-15 12:30:00,30.55,30.55,30.53,30.55,22389.0,29.3508,29.3508,29.3316,29.3508,22389.0
2023-12-15 12:35:00,30.55,30.55,30.51,30.52,35721.0,29.3508,29.3508,29.3124,29.322,35721.0
2023-12-15 12:40:00,30.52,30.52,30.5,30.52,22443.0,29.322,29.322,29.3027,29.322,22443.0
2023-12-15 12:45:00,30.52,30.54,30.5,30.53,44423.0,29.322,29.3412,29.3027,29.3316,44423.0
2023-12-15 12:50:00,30.53,30.54,30.5,30.52,21307.0,29.3316,29.3412,29.3027,29.322,21307.0
2023-12-15 12:55:00,30.51,30.52,30.48,30.49,21722.0,29.3124,29.322,29.2835,29.2931,21722.0
2023-12-15 13:00:00,30.49,30.51,30.48,30.5,19946.0,29.2931,29.3124,29.2835,29.3027,19946.0
2023-12-15 13:05:00,30.5,30.5,30.46,30.46,16341.0,29.3027,29.3027,29.2643,29.2643,16341.0
2023-12-15 13:10:00,30.46,30.46,30.44,30.45,13652.0,29.2643,29.2643,29.2451,29.2547,13652.0
2023-12-15 13:15:00,30.45,30.45,30.43,30.43,22302.0,29.2547,29.2547,29.2355,29.2355,22302.0
2023-12-15 13:20:00,30.44,30.47,30.43,30.46,20790.0,29.2451,29.2739,29.2355,29.2643,20790.0
2023-12-15 13:25:00,30.46,30.48,30.46,30.47,18771.0,29.2643,29.2835,29.2643,29.2739,18771.0
2023-12-15 13:30:00,30.47,30.48,30.44,30.45,22939.0,29.2739,29.2835,29.2451,29.2547,22939.0
2023-12-15 13:35:00,30.45,30.46,30.42,30.43,24773.0,29.2547,29.2643,29.2259,29.2355,24773.0
2023-12-15 13:40:00,30.44,30.44,30.39,30.39,31494.0,29.2451,29.2451,29.1971,29.1971,31494.0
2023-12-15 13:45:00,30.39,30.41,30.37,30.4,25684.0,29.1971,29.2163,29.1778,29.2067,25684.0
2023-12-15 13:50:00,30.4,30.42,30.38,30.38,27677.0,29.2067,29.2259,29.1875,29.1875,27677.0
2023-12-15 13:55:00,30.39,30.41,30.36,30.37,54910.0,29.1971,29.2163,29.1682,29.1778,54910.0
2023-12-15 14:00:00,30.36,30.39,30.36,30.38,28862.0,29.1682,29.1971,29.1682,29.1875,28862.0
2023-12-15 14:05:00,30.38,30.38,30.34,30.34,32080.0,29.1875,29.1875,29.149,29.149,32080.0
2023-12-15 14:10:00,30.34,30.35,30.33,30.34,26741.0,29.149,29.1586,29.1394,29.149,26741.0
2023-12-15 14:15:00,30.34,30.37,30.33,30.33,35057.0,29.149,29.1778,29.1394,29.1394,35057.0
2023-12-15 14:20:00,30.34,30.34,30.29,30.29,22269.0,29.149,29.149,29.101,29.101,22269.0
2023-12-15 14:25:00,30.29,30.3,30.27,30.29,23029.0,29.101,29.1106,29.0818,29.101,23029.0
2023-12-15 14:30:00,30.29,30.33,30.28,30.32,30383.0,29.101,29.1394,29.0914,29.1298,30383.0
2023-12-15 14:35:00,30.32,30.34,30.31,30.33,22065.0,29.1298,29.149,29.1202,29.1394,22065.0
2023-12-15 14:40:00,30.32,30.37,30.31,30.37,31879.0,29.1298,29.1778,29.1202,29.1778,31879.0
2023-12-15 14:45:00,30.37,30.39,30.34,30.35,24031.0,29.1778,29.1971,29.149,29.1586,24031.0
2023-12-15 14:50:00,30.35,30.36,30.34,30.35,26882.0,29.1586,29.1682,29.149,29.1586,26882.0
2023-12-15 14:55:00,30.35,30.38,30.33,30.38,58428.0,29.1586,29.1875,29.1394,29.1875,58428.0
2023-12-15 15:00:00,30.38,30.41,30.37,30.38,36358.0,29.1875,29.2163,29.1778,29.1875,36358.0
2023-12-15 15:05:00,30.38,30.38,30.34,30.35,26842.0,29.1875,29.1875,29.149,29.1586,26842.0
2023-12-15 15:10:00,30.35,30.36,30.34,30.36,32212.0,29.1586,29.1682,29.149,29.1682,32212.0
2023-12-15 15:15:00,30.36,30.37,30.34,30.36,36286.0,29.1682,29.1778,29.149,29.1682,36286.0
2023-12-15 15:20:00,30.36,30.37,30.34,30.37,24361.0,29.1682,29.1778,29.149,29.1778,24361.0
2023-12-15 15:25:00,30.37,30.39,30.36,30.36,46707.0,29.1778,29.1971,29.1682,29.1682,46707.0
2023-12-15 15:30:00,30.37,30.39,30.34,30.34,43293.0,29.1778,29.1971,29.149,29.149,43293.0
2023-12-15 15:35:00,30.35,30.35,30.28,30.3,60684.0,29.1586,29.1586,29.0914,29.1106,60684.0
2023-12-15 15:40:00,30.3,30.32,30.28,30.3,71969.0,29.1106,29.1298,29.0914,29.1106,71969.0
2023-12-15 15:45:00,30.3,30.36,30.27,30.36,101805.0,29.1106,29.1682,29.0818,29.1682,101805.0
2023-12-15 15:50:00,30.35,30.46,30.33,30.46,186873.0,29.1586,29.2643,29.1394,29.2643,186873.0
2023-12-15 15:55:00,30.46,30.51,30.44,30.45,495346.0,29.2643,29.3124,29.2451,29.2547,495346.0
2023-12-18 09:30:00,30.33,30.53,30.31,30.34,70967.0,29.1394,29.3316,29.1202,29.149,70967.0
2023-12-18 09:35:00,30.33,30.45,30.3,30.42,45105.0,29.1394,29.2547,29.1106,29.2259,45105.0
2023-12-18 09:40:00,30.41,30.44,30.33,30.37,53983.0,29.2163,29.2451,29.1394,29.1778,53983.0
2023-12-18 09:45:00,30.37,30.42,30.36,30.39,29648.0,29.1778,29.2259,29.1682,29.1971,29648.0
2023-12-18 09:50:00,30.38,30.44,30.37,30.38,38628.0,29.1875,29.2451,29.1778,29.1875,38628.0
2023-12-18 09:55:00,30.39,30.4,30.34,30.38,52958.0,29.1971,29.2067,29.149,29.1875,52958.0
2023-12-18 10:00:00,30.39,30.41,30.35,30.37,29096.0,29.1971,29.2163,29.1586,29.1778,29096.0
2023-12-18 10:05:00,30.36,30.39,30.32,30.37,32641.0,29.1682,29.1971,29.1298,29.1778,32641.0
2023-12-18 10:10:00,30.38,30.4,30.33,30.36,24802.0,29.1875,29.2067,29.1394,29.1682,24802.0
2023-12-18 10:15:00,30.36,30.37,30.33,30.35,23969.0,29.1682,29.1778,29.1394,29.1586,23969.0
2023-12-18 10:20:00,30.34,30.36,30.31,30.32,25432.0,29.149,29.1682,29.1202,29.1298,25432.0
2023-12-18 10:25:00,30.31,30.32,30.27,30.3,12895.0,29.1202,29.1298,29.0818,29.1106,12895.0
2023-12-18 10:30:00,30.3,30.35,30.29,30.33,31480.0,29.1106,29.1586,29.101,29.1394,31480.0
2023-12-18 10:35:00,30.33,30.36,30.32,30.34,23249.0,29.1394,29.1682,29.1298,29.149,23249.0
2023-12-18 10:40:00,30.34,30.37,30.33,30.37,17813.0,29.149,29.1778,29.1394,29.1778,17813.0
2023-12-18 10:45:00,30.37,30.38,30.34,30.35,20724.0,29.1778,29.1875,29.149,29.1586,20724.0
2023-12-18 10:50:00,30.35,30.35,30.28,30.3,27708.0,29.1586,29.1586,29.0914,29.1106,27708.0
2023-12-18 10:55:00,30.3,30.32,30.28,30.3,31301.0,29.1106,29.1298,29.0914,29.1106,31301.0
2023-12-18 11:00:00,30.3,30.3,30.24,30.26,34642.0,29.1106,29.1106,29.053,29.0722,34642.0
2023-12-18 11:05:00,30.26,30.28,30.24,30.28,36685.0,29.0722,29.0914,29.053,29.0914,36685.0
2023-12-18 11:10:00,30.28,30.32,30.27,30.32,41419.0,29.0914,29.1298,29.0818,29.1298,41419.0
2023-12-18 11:15:00,30.32,30.36,30.3,30.36,62368.0,29.1298,29.1682,29.1106,29.1682,62368.0
2023-12-18 11:20:00,30.36,30.4,30.35,30.39,121898.0,29.1682,29.2067,29.1586,29.1971,121898.0
2023-12-18 11:25:00,30.39,30.4,30.37,30.4,28528.0,29.1971,29.2067,29.1778,29.2067,28528.0
2023-12-18 11:30:00,30.39,30.4,30.33,30.33,17493.0,29.1971,29.2067,29.1394,29.1394,17493.0
2023-12-18 11:35:00,30.34,30.34,30.32,30.34,19500.0,29.149,29.149,29.1298,29.149,19500.0
2023-12-18 11:40:00,30.34,30.35,30.31,30.35,37552.0,29.149,29.1586,29.1202,29.1586,37552.0
2023-12-18 11:45:00,30.35,30.35,30.32,30.34,15158.0,29.1586,29.1586,29.1298,29.149,15158.0
2023-12-18 11:50:00,30.34,30.35,30.31,30.33,26498.0,29.149,29.1586,29.1202,29.1394,26498.0
2023-12-18 11:55:00,30.33,30.33,30.31,30.33,11191.0,29.1394,29.1394,29.1202,29.1394,11191.0
2023-12-18 12:00:00,30.33,30.35,30.31,30.31,32769.0,29.1394,29.1586,29.1202,29.1202,32769.0
2023-12-18 12:05:00,30.31,30.31,30.28,30.3,13937.0,29.1202,29.1202,29.0914,29.1106,13937.0
2023-12-18 12:10:00,30.3,30.35,30.29,30.34,42464.0,29.1106,29.1586,29.101,29.149,42464.0
2023-12-18 12:15:00,30.34,30.41,30.34,30.41,38314.0,29.149,29.2163,29.149,29.2163,38314.0
2023-12-18 12:20:00,30.4,30.41,30.38,30.39,43111.0,29.2067,29.2163,29.1875,29.1971,43111.0
2023-12-18 12:25:00,30.39,30.4,30.38,30.39,17571.0,29.1971,29.2067,29.1875,29.1971,17571.0
2023-12-18 12:30:00,30.39,30.39,30.38,30.39,8884.0,29.1971,29.1971,29.1875,29.1971,8884.0
2023-12-18 12:35:00,30.39,30.4,30.38,30.4,45297.0,29.1971,29.2067,29.1875,29.2067,45297.0
2023-12-18 12:40:00,30.4,30.44,30.38,30.44,52940.0,29.2067,29.2451,29.1875,29.2451,52940.0
2023-12-18 12:45:00,30.43,30.46,30.42,30.44,27900.0,29.2355,29.2643,29.2259,29.2451,27900.0
2023-12-18 12:50:00,30.43,30.44,30.4,30.41,14617.0,29.2355,29.2451,29.2067,29.2163,14617.0
2023-12-18 12:55:00,30.4,30.42,30.4,30.41,15138.0,29.2067,29.2259,29.2067,29.2163,15138.0
2023-12-18 13:00:00,30.41,30.43,30.39,30.4,22006.0,29.2163,29.2355,29.1971,29.2067,22006.0
2023-12-18 13:05:00,30.4,30.42,30.39,30.42,24313.0,29.2067,29.2259,29.1971,29.2259,24313.0
2023-12-18 13:10:00,30.42,30.43,30.4,30.41,15866.0,29.2259,29.2355,29.2067,29.2163,15866.0
2023-12-18 13:15:00,30.41,30.41,30.38,30.41,20241.0,29.2163,29.2163,29.1875,29.2163,20241.0
2023-12-18 13:20:00,30.41,30.41,30.39,30.4,10157.0,29.2163,29.2163,29.1971,29.2067,10157.0
2023-12-18 13:25:00,30.4,30.4,30.36,30.37,23610.0,29.2067,29.2067,29.1682,29.1778,23610.0
2023-12-18 13:30:00,30.38,30.38,30.36,30.38,15471.0,29.1875,29.1875,29.1682,29.1875,15471.0
2023-12-18 13:35:00,30.37,30.38,30.36,30.37,19984.0,29.1778,29.1875,29.1682,29.1778,19984.0
2023-12-18 13:40:00,30.37,30.38,30.35,30.36,19281.0,29.1778,29.1875,29.1586,29.1682,19281.0
2023-12-18 13:45:00,30.36,30.37,30.35,30.36,13259.0,29.1682,29.1778,29.1586,29.1682,13259.0
2023-12-18 13:50:00,30.36,30.36,30.32,30.36,47714.0,29.1682,29.1682,29.1298,29.1682,47714.0
2023-12-18 13:55:00,30.36,30.36,30.34,30.35,36412.0,29.1682,29.1682,29.149,29.1586,36412.0
2023-12-18 14:00:00,30.35,30.37,30.35,30.37,13533.0,29.1586,29.1778,29.1586,29.1778,13533.0
2023-12-18 14:05:00,30.37,30.37,30.33,30.34,17257.0,29.1778,29.1778,29.1394,29.149,17257.0
2023-12-18 14:10:00,30.33,30.34,30.32,30.33,29728.0,29.1394,29.149,29.1298,29.1394,29728.0
2023-12-18 14:15:00,30.33,30.34,30.32,30.33,30626.0,29.1394,29.149,29.1298,29.1394,30626.0
2023-12-18 14:20:00,30.34,30.37,30.33,30.36,31728.0,29.149,29.1778,29.1394,29.1682,31728.0
2023-12-18 14:25:00,30.37,30.37,30.31,30.33,44681.0,29.1778,29.1778,29.1202,29.1394,44681.0
2023-12-18 14:30:00,30.33,30.33,30.27,30.27,43041.0,29.1394,29.1394,29.0818,29.0818,43041.0
2023-12-18 14:35:00,30.27,30.28,30.23,30.24,21742.0,29.0818,29.0914,29.0433,29.053,21742.0
2023-12-18 14:40:00,30.23,30.27,30.23,30.27,49187.0,29.0433,29.0818,29.0433,29.0818,49187.0
2023-12-18 14:45:00,30.27,30.27,30.24,30.26,33488.0,29.0818,29.0818,29.053,29.0722,33488.0
2023-12-18 14:50:00,30.26,30.26,30.19,30.19,69917.0,29.0722,29.0722,29.0049,29.0049,69917.0
2023-12-18 14:55:00,30.19,30.2,30.16,30.16,56518.0,29.0049,29.0145,28.9761,28.9761,56518.0
2023-12-18 15:00:00,30.16,30.21,30.13,30.2,49195.0,28.9761,29.0241,28.9473,29.0145,49195.0
2023-12-18 15:05:00,30.2,30.21,30.18,30.19,39454.0,29.0145,29.0241,28.9953,29.0049,39454.0
2023-12-18 15:10:00,30.2,30.22,30.19,30.21,24592.0,29.0145,29.0337,29.0049,29.0241,24592.0
2023-12-18 15:15:00,30.22,30.24,30.21,30.21,46116.0,29.0337,29.053,29.0241,29.0241,46116.0
2023-12-18 15:20:00,30.22,30.24,30.21,30.24,25666.0,29.0337,29.053,29.0241,29.053,25666.0
2023-12-18 15:25:00,30.23,30.23,30.2,30.21,27107.0,29.0433,29.0433,29.0145,29.0241,27107.0
2023-12-18 15:30:00,30.2,30.21,30.18,30.19,39560.0,29.0145,29.0241,28.9953,29.0049,39560.0
2023-12-18 15:35:00,30.19,30.19,30.16,30.19,51602.0,29.0049,29.0049,28.9761,29.0049,51602.0
2023-12-18 15:40:00,30.18,30.19,30.14,30.15,58839.0,28.9953,29.0049,28.9569,28.9665,58839.0
2023-12-18 15:45:00,30.15,30.17,30.14,30.17,91106.0,28.9665,28.9857,28.9569,28.9857,91106.0
2023-12-18 15:50:00,30.16,30.17,30.12,30.13,101355.0,28.9761,28.9857,28.9377,28.9473,101355.0
2023-12-18 15:55:00,30.13,30.14,30.09,30.1,321434.0,28.9473,28.9569,28.9088,28.9184,321434.0
2023-12-19 09:30:00,30.25,30.32,30.22,30.23,61068.0,29.0626,29.1298,29.0337,29.0433,61068.0
2023-12-19 09:35:00,30.24,30.34,30.18,30.2,34377.0,29.053,29.149,28.9953,29.0145,34377.0
2023-12-19 09:40:00,30.2,30.32,30.19,30.28,29027.0,29.0145,29.1298,29.0049,29.0914,29027.0
2023-12-19 09:45:00,30.27,30.34,30.24,30.34,41436.0,29.0818,29.149,29.053,29.149,41436.0
2023-12-19 09:50:00,30.33,30.37,30.32,30.34,24521.0,29.1394,29.1778,29.1298,29.149,24521.0
2023-12-19 09:55:00,30.33,30.34,30.28,30.29,21345.0,29.1394,29.149,29.0914,29.101,21345.0
2023-12-19 10:00:00,30.29,30.3,30.2,30.22,26924.0,29.101,29.1106,29.0145,29.0337,26924.0
2023-12-19 10:05:00,30.22,30.22,30.18,30.19,14914.0,29.0337,29.0337,28.9953,29.0049,14914.0
2023-12-19 10:10:00,30.19,30.21,30.17,30.19,24362.0,29.0049,29.0241,28.9857,29.0049,24362.0
2023-12-19 10:15:00,30.19,30.23,30.16,30.23,18875.0,29.0049,29.0433,28.9761,29.0433,18875.0
2023-12-19 10:20:00,30.22,30.24,30.19,30.22,20207.0,29.0337,29.053,29.0049,29.0337,20207.0
2023-12-19 10:25:00,30.23,30.27,30.21,30.21,20063.0,29.0433,29.0818,29.0241,29.0241,20063.0
2023-12-19 10:30:00,30.2,30.23,30.16,30.23,15327.0,29.0145,29.0433,28.9761,29.0433,15327.0
2023-12-19 10:35:00,30.22,30.29,30.2,30.29,23305.0,29.0337,29.101,29.0145,29.101,23305.0
2023-12-19 10:40:00,30.29,30.31,30.26,30.29,17146.0,29.101,29.1202,29.0722,29.101,17146.0
2023-12-19 10:45:00,30.29,30.3,30.26,30.28,9372.0,29.101,29.1106,29.0722,29.0914,9372.0
2023-12-19 10:50:00,30.28,30.28,30.25,30.27,13948.0,29.0914,29.0914,29.0626,29.0818,13948.0
2023-12-19 10:55:00,30.27,30.31,30.27,30.3,19209.0,29.0818,29.1202,29.0818,29.1106,19209.0
2023-12-19 11:00:00,30.3,30.32,30.29,30.3,7583.0,29.1106,29.1298,29.101,29.1106,7583.0
2023-12-19 11:05:00,30.3,30.32,30.29,30.31,12086.0,29.1106,29.1298,29.101,29.1202,12086.0
2023-12-19 11:10:00,30.31,30.33,30.31,30.32,9550.0,29.1202,29.1394,29.1202,29.1298,9550.0
2023-12-19 11:15:00,30.32,30.33,30.28,30.28,21737.0,29.1298,29.1394,29.0914,29.0914,21737.0
2023-12-19 11:20:00,30.29,30.29,30.25,30.26,21043.0,29.101,29.101,29.0626,29.0722,21043.0
2023-12-19 11:25:00,30.25,30.27,30.24,30.27,13742.0,29.0626,29.0818,29.053,29.0818,13742.0
2023-12-19 11:30:00,30.27,30.27,30.18,30.2,25843.0,29.0818,29.0818,28.9953,29.0145,25843.0
2023-12-19 11:35:00,30.2,30.26,30.18,30.26,25363.0,29.0145,29.0722,28.9953,29.0722,25363.0
2023-12-19 11:40:00,30.26,30.28,30.24,30.27,17218.0,29.0722,29.0914,29.053,29.0818,17218.0
2023-12-19 11:45:00,30.27,30.28,30.23,30.24,15927.0,29.0818,29.0914,29.0433,29.053,15927.0
2023-12-19 11:50:00,30.24,30.26,30.23,30.25,21064.0,29.053,29.0722,29.0433,29.0626,21064.0
2023-12-19 11:55:00,30.25,30.25,30.22,30.23,16174.0,29.0626,29.0626,29.0337,29.0433,16174.0
2023-12-19 12:00:00,30.23,30.25,30.21,30.24,21850.0,29.0433,29.0626,29.0241,29.053,21850.0
2023-12-19 12:05:00,30.24,30.26,30.21,30.24,28072.0,29.053,29.0722,29.0241,29.053,28072.0
2023-12-19 12:10:00,30.24,30.24,30.21,30.21,16281.0,29.053,29.053,29.0241,29.0241,16281.0
2023-12-19 12:15:00,30.21,30.22,30.18,30.22,19821.0,29.0241,29.0337,28.9953,29.0337,19821.0
2023-12-19 12:20:00,30.23,30.23,30.19,30.2,17589.0,29.0433,29.0433,29.0049,29.0145,17589.0
2023-12-19 12:25:00,30.2,30.25,30.18,30.25,39308.0,29.0145,29.0626,28.9953,29.0626,39308.0
2023-12-19 12:30:00,30.26,30.29,30.26,30.27,14700.0,29.0722,29.101,29.0722,29.0818,14700.0
2023-12-19 12:35:00,30.27,30.28,30.25,30.27,16311.0,29.0818,29.0914,29.0626,29.0818,16311.0
2023-12-19 12:40:00,30.27,30.29,30.26,30.27,19072.0,29.0818,29.101,29.0722,29.0818,19072.0
2023-12-19 12:45:00,30.28,30.28,30.24,30.25,25981.0,29.0914,29.0914,29.053,29.0626,25981.0
2023-12-19 12:50:00,30.25,30.28,30.24,30.28,27905.0,29.0626,29.0914,29.053,29.0914,27905.0
2023-12-19 12:55:00,30.28,30.29,30.26,30.26,21580.0,29.0914,29.101,29.0722,29.0722,21580.0
2023-12-19 13:00:00,30.27,30.3,30.26,30.29,22405.0,29.0818,29.1106,29.0722,29.101,22405.0
2023-12-19 13:05:00,30.3,30.3,30.27,30.29,16083.0,29.1106,29.1106,29.0818,29.101,16083.0
2023-12-19 13:10:00,30.28,30.3,30.28,30.3,14424.0,29.0914,29.1106,29.0914,29.1106,14424.0
2023-12-19 13:15:00,30.3,30.3,30.28,30.29,18187.0,29.1106,29.1106,29.0914,29.101,18187.0
2023-12-19 13:20:00,30.29,30.3,30.29,30.3,15301.0,29.101,29.1106,29.101,29.1106,15301.0
2023-12-19 13:25:00,30.3,30.31,30.28,30.29,18302.0,29.1106,29.1202,29.0914,29.101,18302.0
2023-12-19 13:30:00,30.29,30.3,30.28,30.3,18084.0,29.101,29.1106,29.0914,29.1106,18084.0
2023-12-19 13:35:00,30.3,30.3,30.28,30.3,16723.0,29.1106,29.1106,29.0914,29.1106,16723.0
2023-12-19 13:40:00,30.3,30.33,30.28,30.32,45327.0,29.1106,29.1394,29.0914,29.1298,45327.0
2023-12-19 13:45:00,30.33,30.34,30.32,30.34,14321.0,29.1394,29.149,29.1298,29.149,14321.0
2023-12-19 13:50:00,30.33,30.34,30.3,30.32,14335.0,29.1394,29.149,29.1106,29.1298,14335.0
2023-12-19 13:55:00,30.32,30.33,30.3,30.33,19253.0,29.1298,29.1394,29.1106,29.1394,19253.0
2023-12-19 14:00:00,30.33,30.33,30.31,30.32,15409.0,29.1394,29.1394,29.1202,29.1298,15409.0
2023-12-19 14:05:00,30.32,30.32,30.3,30.3,11411.0,29.1298,29.1298,29.1106,29.1106,11411.0
2023-12-19 14:10:00,30.3,30.33,30.3,30.33,23060.0,29.1106,29.1394,29.1106,29.1394,23060.0
2023-12-19 14:15:00,30.33,30.35,30.32,30.34,27966.0,29.1394,29.1586,29.1298,29.149,27966.0
2023-12-19 14:20:00,30.34,30.35,30.32,30.33,40795.0,29.149,29.1586,29.1298,29.1394,40795.0
2023-12-19 14:25:00,30.33,30.34,30.32,30.34,9646.0,29.1394,29.149,29.1298,29.149,9646.0
2023-12-19 14:30:00,30.34,30.35,30.33,30.35,35901.0,29.149,29.1586,29.1394,29.1586,35901.0
2023-12-19 14:35:00,30.35,30.36,30.34,30.35,18443.0,29.1586,29.1682,29.149,29.1586,18443.0
2023-12-19 14:40:00,30.35,30.36,30.32,30.36,28240.0,29.1586,29.1682,29.1298,29.1682,28240.0
2023-12-19 14:45:00,30.36,30.36,30.32,30.33,16220.0,29.1682,29.1682,29.1298,29.1394,16220.0
2023-12-19 14:50:00,30.33,30.33,30.32,30.33,12553.0,29.1394,29.1394,29.1298,29.1394,12553.0
2023-12-19 14:55:00,30.33,30.35,30.32,30.34,22105.0,29.1394,29.1586,29.1298,29.149,22105.0
2023-12-19 15:00:00,30.35,30.37,30.34,30.35,29266.0,29.1586,29.1778,29.149,29.1586,29266.0
2023-12-19 15:05:00,30.36,30.37,30.34,30.36,31099.0,29.1682,29.1778,29.149,29.1682,31099.0
2023-12-19 15:10:00,30.37,30.37,30.35,30.35,32411.0,29.1778,29.1778,29.1586,29.1586,32411.0
2023-12-19 15:15:00,30.36,30.36,30.35,30.36,22052.0,29.1682,29.1682,29.1586,29.1682,22052.0
2023-12-19 15:20:00,30.36,30.38,30.35,30.38,28002.0,29.1682,29.1875,29.1586,29.1875,28002.0
2023-12-19 15:25:00,30.38,30.4,30.36,30.4,34064.0,29.1875,29.2067,29.1682,29.2067,34064.0
2023-12-19 15:30:00,30.41,30.41,30.38,30.39,27840.0,29.2163,29.2163,29.1875,29.1971,27840.0
2023-12-19 15:35:00,30.39,30.39,30.38,30.39,19022.0,29.1971,29.1971,29.1875,29.1971,19022.0
2023-12-19 15:40:00,30.39,30.4,30.37,30.38,35566.0,29.1971,29.2067,29.1778,29.1875,35566.0
2023-12-19 15:45:00,30.38,30.38,30.35,30.36,28121.0,29.1875,29.1875,29.1586,29.1682,28121.0
2023-12-19 15:50:00,30.36,30.37,30.34,30.36,92028.0,29.1682,29.1778,29.149,29.1682,92028.0
2023-12-19 15:55:00,30.35,30.39,30.35,30.37,176096.0,29.1586,29.1971,29.1586,29.1778,176096.0
2023-12-20 09:30:00,30.29,30.34,30.22,30.31,60677.0,29.101,29.149,29.0337,29.1202,60677.0
2023-12-20 09:35:00,30.34,30.34,30.27,30.29,28474.0,29.149,29.149,29.0818,29.101,28474.0
2023-12-20 09:40:00,30.29,30.29,30.2,30.29,48786.0,29.101,29.101,29.0145,29.101,48786.0
2023-12-20 09:45:00,30.29,30.36,30.26,30.33,18822.0,29.101,29.1682,29.0722,29.1394,18822.0
2023-12-20 09:50:00,30.33,30.35,30.28,30.3,18149.0,29.1394,29.1586,29.0914,29.1106,18149.0
2023-12-20 09:55:00,30.3,30.35,30.28,30.35,12731.0,29.1106,29.1586,29.0914,29.1586,12731.0
2023-12-20 10:00:00,30.35,30.36,30.28,30.3,44203.0,29.1586,29.1682,29.0914,29.1106,44203.0
2023-12-20 10:05:00,30.31,30.36,30.28,30.36,24236.0,29.1202,29.1682,29.0914,29.1682,24236.0
2023-12-20 10:10:00,30.35,30.35,30.3,30.31,31336.0,29.1586,29.1586,29.1106,29.1202,31336.0
2023-12-20 10:15:00,30.31,30.34,30.29,30.3,21766.0,29.1202,29.149,29.101,29.1106,21766.0
2023-12-20 10:20:00,30.31,30.33,30.29,30.31,15630.0,29.1202,29.1394,29.101,29.1202,15630.0
2023-12-20 10:25:00,30.3,30.32,30.3,30.32,31326.0,29.1106,29.1298,29.1106,29.1298,31326.0
2023-12-20 10:30:00,30.32,30.37,30.31,30.36,19205.0,29.1298,29.1778,29.1202,29.1682,19205.0
2023-12-20 10:35:00,30.36,30.4,30.35,30.36,22079.0,29.1682,29.2067,29.1586,29.1682,22079.0
2023-12-20 10:40:00,30.37,30.37,30.31,30.36,25396.0,29.1778,29.1778,29.1202,29.1682,25396.0
2023-12-20 10:45:00,30.36,30.39,30.34,30.35,15385.0,29.1682,29.1971,29.149,29.1586,15385.0
2023-12-20 10:50:00,30.36,30.38,30.35,30.37,17277.0,29.1682,29.1875,29.1586,29.1778,17277.0
2023-12-20 10:55:00,30.37,30.4,30.35,30.37,19488.0,29.1778,29.2067,29.1586,29.1778,19488.0
2023-12-20 11:00:00,30.37,30.39,30.35,30.39,9025.0,29.1778,29.1971,29.1586,29.1971,9025.0
2023-12-20 11:05:00,30.39,30.39,30.35,30.36,25912.0,29.1971,29.1971,29.1586,29.1682,25912.0
2023-12-20 11:10:00,30.36,30.38,30.35,30.37,11812.0,29.1682,29.1875,29.1586,29.1778,11812.0
2023-12-20 11:15:00,30.36,30.37,30.35,30.36,8635.0,29.1682,29.1778,29.1586,29.1682,8635.0
2023-12-20 11:20:00,30.36,30.39,30.35,30.39,15772.0,29.1682,29.1971,29.1586,29.1971,15772.0
2023-12-20 11:25:00,30.39,30.42,30.39,30.4,45230.0,29.1971,29.2259,29.1971,29.2067,45230.0
2023-12-20 11:30:00,30.4,30.4,30.36,30.38,15260.0,29.2067,29.2067,29.1682,29.1875,15260.0
2023-12-20 11:35:00,30.38,30.38,30.32,30.33,45372.0,29.1875,29.1875,29.1298,29.1394,45372.0
2023-12-20 11:40:00,30.32,30.35,30.3,30.35,41225.0,29.1298,29.1586,29.1106,29.1586,41225.0
2023-12-20 11:45:00,30.35,30.37,30.32,30.33,22733.0,29.1586,29.1778,29.1298,29.1394,22733.0
2023-12-20 11:50:00,30.32,30.37,30.32,30.36,12905.0,29.1298,29.1778,29.1298,29.1682,12905.0
2023-12-20 11:55:00,30.36,30.37,30.34,30.36,13154.0,29.1682,29.1778,29.149,29.1682,13154.0
2023-12-20 12:00:00,30.36,30.37,30.34,30.36,13341.0,29.1682,29.1778,29.149,29.1682,13341.0
2023-12-20 12:05:00,30.36,30.36,30.34,30.35,8116.0,29.1682,29.1682,29.149,29.1586,8116.0
2023-12-20 12:10:00,30.35,30.37,30.33,30.36,20467.0,29.1586,29.1778,29.1394,29.1682,20467.0
2023-12-20 12:15:00,30.36,30.37,30.35,30.37,8123.0,29.1682,29.1778,29.1586,29.1778,8123.0
2023-12-20 12:20:00,30.37,30.37,30.32,30.35,20669.0,29.1778,29.1778,29.1298,29.1586,20669.0
2023-12-20 12:25:00,30.35,30.36,30.34,30.36,8897.0,29.1586,29.1682,29.149,29.1682,8897.0
2023-12-20 12:30:00,30.36,30.36,30.34,30.34,12999.0,29.1682,29.1682,29.149,29.149,12999.0
2023-12-20 12:35:00,30.33,30.34,30.33,30.34,3460.0,29.1394,29.149,29.1394,29.149,3460.0
2023-12-20 12:40:00,30.34,30.37,30.33,30.37,14825.0,29.149,29.1778,29.1394,29.1778,14825.0
2023-12-20 12:45:00,30.36,30.38,30.35,30.36,14520.0,29.1682,29.1875,29.1586,29.1682,14520.0
2023-12-20 12:50:00,30.36,30.37,30.34,30.36,7508.0,29.1682,29.1778,29.149,29.1682,7508.0
2023-12-20 12:55:00,30.35,30.36,30.34,30.35,10957.0,29.1586,29.1682,29.149,29.1586,10957.0
2023-12-20 13:00:00,30.35,30.35,30.32,30.34,36825.0,29.1586,29.1586,29.1298,29.149,36825.0
2023-12-20 13:05:00,30.33,30.34,30.31,30.32,6687.0,29.1394,29.149,29.1202,29.1298,6687.0
2023-12-20 13:10:00,30.33,30.33,30.3,30.31,6306.0,29.1394,29.1394,29.1106,29.1202,6306.0
2023-12-20 13:15:00,30.3,30.31,30.28,30.29,23225.0,29.1106,29.1202,29.0914,29.101,23225.0
2023-12-20 13:20:00,30.29,30.3,30.27,30.28,19250.0,29.101,29.1106,29.0818,29.0914,19250.0
2023-12-20 13:25:00,30.27,30.27,30.25,30.26,11543.0,29.0818,29.0818,29.0626,29.0722,11543.0
2023-12-20 13:30:00,30.26,30.3,30.25,30.3,17688.0,29.0722,29.1106,29.0626,29.1106,17688.0
2023-12-20 13:35:00,30.3,30.3,30.24,30.24,13832.0,29.1106,29.1106,29.053,29.053,13832.0
2023-12-20 13:40:00,30.25,30.25,30.22,30.24,25082.0,29.0626,29.0626,29.0337,29.053,25082.0
2023-12-20 13:45:00,30.25,30.25,30.22,30.22,21606.0,29.0626,29.0626,29.0337,29.0337,21606.0
2023-12-20 13:50:00,30.23,30.23,30.16,30.17,61691.0,29.0433,29.0433,28.9761,28.9857,61691.0
2023-12-20 13:55:00,30.17,30.18,30.13,30.17,53458.0,28.9857,28.9953,28.9473,28.9857,53458.0
2023-12-20 14:00:00,30.16,30.16,30.11,30.12,30873.0,28.9761,28.9761,28.9281,28.9377,30873.0
2023-12-20 14:05:00,30.13,30.16,30.13,30.15,39195.0,28.9473,28.9761,28.9473,28.9665,39195.0
2023-12-20 14:10:00,30.15,30.18,30.13,30.17,33256.0,28.9665,28.9953,28.9473,28.9857,33256.0
2023-12-20 14:15:00,30.18,30.18,30.14,30.15,12891.0,28.9953,28.9953,28.9569,28.9665,12891.0
2023-12-20 14:20:00,30.15,30.2,30.14,30.19,19491.0,28.9665,29.0145,28.9569,29.0049,19491.0
2023-12-20 14:25:00,30.19,30.2,30.17,30.18,41849.0,29.0049,29.0145,28.9857,28.9953,41849.0
2023-12-20 14:30:00,30.18,30.19,30.13,30.16,36355.0,28.9953,29.0049,28.9473,28.9761,36355.0
2023-12-20 14:35:00,30.15,30.16,30.09,30.1,19585.0,28.9665,28.9761,28.9088,28.9184,19585.0
2023-12-20 14:40:00,30.1,30.14,30.08,30.1,31098.0,28.9184,28.9569,28.8992,28.9184,31098.0
2023-12-20 14:45:00,30.1,30.11,30.04,30.06,33548.0,28.9184,28.9281,28.8608,28.88,33548.0
2023-12-20 14:50:00,30.06,30.07,29.89,29.96,76288.0,28.88,28.8896,28.7167,28.7839,76288.0
2023-12-20 14:55:00,29.97,29.98,29.89,29.9,36129.0,28.7936,28.8032,28.7167,28.7263,36129.0
2023-12-20 15:00:00,29.9,29.92,29.82,29.82,33061.0,28.7263,28.7455,28.6494,28.6494,33061.0
2023-12-20 15:05:00,29.82,29.83,29.75,29.78,49774.0,28.6494,28.659,28.5822,28.611,49774.0
2023-12-20 15:10:00,29.78,29.88,29.78,29.86,79916.0,28.611,28.7071,28.611,28.6879,79916.0
2023-12-20 15:15:00,29.86,29.97,29.86,29.93,31389.0,28.6879,28.7936,28.6879,28.7551,31389.0
2023-12-20 15:20:00,29.93,29.95,29.88,29.89,71175.0,28.7551,28.7743,28.7071,28.7167,71175.0
2023-12-20 15:25:00,29.89,29.9,29.82,29.83,61088.0,28.7167,28.7263,28.6494,28.659,61088.0
2023-12-20 15:30:00,29.83,29.88,29.81,29.86,34786.0,28.659,28.7071,28.6398,28.6879,34786.0
2023-12-20 15:35:00,29.86,29.86,29.81,29.81,36811.0,28.6879,28.6879,28.6398,28.6398,36811.0
2023-12-20 15:40:00,29.81,29.86,29.81,29.85,47499.0,28.6398,28.6879,28.6398,28.6783,47499.0
2023-12-20 15:45:00,29.85,29.86,29.81,29.86,68450.0,28.6783,28.6879,28.6398,28.6879,68450.0
2023-12-20 15:50:00,29.87,29.9,29.78,29.81,90521.0,28.6975,28.7263,28.611,28.6398,90521.0
2023-12-20 15:55:00,29.81,29.81,29.74,29.75,179825.0,28.6398,28.6398,28.5726,28.5822,179825.0
2023-12-21 09:30:00,29.97,30.01,29.84,29.9,88716.0,28.7936,28.832,28.6687,28.7263,88716.0
2023-12-21 09:35:00,29.9,29.92,29.82,29.89,41999.0,28.7263,28.7455,28.6494,28.7167,41999.0
2023-12-21 09:40:00,29.89,29.9,29.83,29.9,29906.0,28.7167,28.7263,28.659,28.7263,29906.0
2023-12-21 09:45:00,29.9,29.99,29.87,29.98,42875.0,28.7263,28.8128,28.6975,28.8032,42875.0
2023-12-21 09:50:00,29.98,30.03,29.98,30.02,27081.0,28.8032,28.8512,28.8032,28.8416,27081.0
2023-12-21 09:55:00,30.01,30.07,29.99,30.07,32262.0,28.832,28.8896,28.8128,28.8896,32262.0
2023-12-21 10:00:00,30.06,30.07,29.99,29.99,58089.0,28.88,28.8896,28.8128,28.8128,58089.0
2023-12-21 10:05:00,29.99,30.04,29.98,30.02,27722.0,28.8128,28.8608,28.8032,28.8416,27722.0
2023-12-21 10:10:00,30.02,30.12,30.01,30.12,16221.0,28.8416,28.9377,28.832,28.9377,16221.0
2023-12-21 10:15:00,30.11,30.13,30.07,30.12,20089.0,28.9281,28.9473,28.8896,28.9377,20089.0
2023-12-21 10:20:00,30.13,30.16,30.12,30.12,23892.0,28.9473,28.9761,28.9377,28.9377,23892.0
2023-12-21 10:25:00,30.12,30.13,30.05,30.08,27690.0,28.9377,28.9473,28.8704,28.8992,27690.0
2023-12-21 10:30:00,30.08,30.12,30.08,30.11,25320.0,28.8992,28.9377,28.8992,28.9281,25320.0
2023-12-21 10:35:00,30.11,30.13,30.09,30.1,35567.0,28.9281,28.9473,28.9088,28.9184,35567.0
2023-12-21 10:40:00,30.09,30.15,30.08,30.15,21078.0,28.9088,28.9665,28.8992,28.9665,21078.0
2023-12-21 10:45:00,30.15,30.16,30.09,30.1,24047.0,28.9665,28.9761,28.9088,28.9184,24047.0
2023-12-21 10:50:00,30.1,30.1,30.05,30.08,37771.0,28.9184,28.9184,28.8704,28.8992,37771.0
2023-12-21 10:55:00,30.07,30.13,30.07,30.13,106462.0,28.8896,28.9473,28.8896,28.9473,106462.0
2023-12-21 11:00:00,30.13,30.16,30.12,30.13,62384.0,28.9473,28.9761,28.9377,28.9473,62384.0
2023-12-21 11:05:00,30.13,30.15,30.12,30.14,16651.0,28.9473,28.9665,28.9377,28.9569,16651.0
2023-12-21 11:10:00,30.14,30.16,30.13,30.15,19059.0,28.9569,28.9761,28.9473,28.9665,19059.0
2023-12-21 11:15:00,30.16,30.17,30.12,30.15,16019.0,28.9761,28.9857,28.9377,28.9665,16019.0
2023-12-21 11:20:00,30.15,30.19,30.15,30.17,32779.0,28.9665,29.0049,28.9665,28.9857,32779.0
2023-12-21 11:25:00,30.17,30.18,30.14,30.17,13631.0,28.9857,28.9953,28.9569,28.9857,13631.0
2023-12-21 11:30:00,30.17,30.18,30.14,30.16,29284.0,28.9857,28.9953,28.9569,28.9761,29284.0
2023-12-21 11:35:00,30.16,30.2,30.15,30.17,20988.0,28.9761,29.0145,28.9665,28.9857,20988.0
2023-12-21 11:40:00,30.17,30.18,30.15,30.18,32828.0,28.9857,28.9953,28.9665,28.9953,32828.0
2023-12-21 11:45:00,30.18,30.19,30.16,30.17,21063.0,28.9953,29.0049,28.9761,28.9857,21063.0
2023-12-21 11:50:00,30.17,30.17,30.13,30.14,33231.0,28.9857,28.9857,28.9473,28.9569,33231.0
2023-12-21 11:55:00,30.15,30.15,30.07,30.07,25866.0,28.9665,28.9665,28.8896,28.8896,25866.0
2023-12-21 12:00:00,30.07,30.08,29.98,29.98,29738.0,28.8896,28.8992,28.8032,28.8032,29738.0
2023-12-21 12:05:00,29.99,30.01,29.94,29.94,20758.0,28.8128,28.832,28.7647,28.7647,20758.0
2023-12-21 12:10:00,29.95,30.0,29.94,29.98,24618.0,28.7743,28.8224,28.7647,28.8032,24618.0
2023-12-21 12:15:00,29.98,30.02,29.97,29.98,21942.0,28.8032,28.8416,28.7936,28.8032,21942.0
2023-12-21 12:20:00,29.99,30.0,29.95,29.99,13208.0,28.8128,28.8224,28.7743,28.8128,13208.0
2023-12-21 12:25:00,29.98,30.0,29.95,29.96,22389.0,28.8032,28.8224,28.7743,28.7839,22389.0
2023-12-21 12:30:00,29.96,30.01,29.94,29.95,21785.0,28.7839,28.832,28.7647,28.7743,21785.0
2023-12-21 12:35:00,29.95,29.98,29.93,29.97,39775.0,28.7743,28.8032,28.7551,28.7936,39775.0
2023-12-21 12:40:00,29.97,30.0,29.96,29.99,16987.0,28.7936,28.8224,28.7839,28.8128,16987.0
2023-12-21 12:45:00,29.99,30.0,29.98,29.99,10255.0,28.8128,28.8224,28.8032,28.8128,10255.0
2023-12-21 12:50:00,29.98,30.0,29.96,29.96,11691.0,28.8032,28.8224,28.7839,28.7839,11691.0
2023-12-21 12:55:00,29.96,29.97,29.94,29.97,13390.0,28.7839,28.7936,28.7647,28.7936,13390.0
2023-12-21 13:00:00,29.98,30.05,29.97,30.03,27449.0,28.8032,28.8704,28.7936,28.8512,27449.0
2023-12-21 13:05:00,30.03,30.03,30.01,30.02,21510.0,28.8512,28.8512,28.832,28.8416,21510.0
2023-12-21 13:10:00,30.01,30.03,29.98,29.99,22921.0,28.832,28.8512,28.8032,28.8128,22921.0
2023-12-21 13:15:00,29.98,30.0,29.91,29.92,33980.0,28.8032,28.8224,28.7359,28.7455,33980.0
2023-12-21 13:20:00,29.92,30.01,29.91,30.0,17338.0,28.7455,28.832,28.7359,28.8224,17338.0
2023-12-21 13:25:00,30.0,30.0,29.94,29.99,91047.0,28.8224,28.8224,28.7647,28.8128,91047.0
2023-12-21 13:30:00,29.99,30.02,29.97,29.97,20966.0,28.8128,28.8416,28.7936,28.7936,20966.0
2023-12-21 13:35:00,29.97,30.0,29.96,29.98,14010.0,28.7936,28.8224,28.7839,28.8032,14010.0
2023-12-21 13:40:00,29.98,29.99,29.97,29.98,11568.0,28.8032,28.8128,28.7936,28.8032,11568.0
2023-12-21 13:45:00,29.97,30.01,29.97,29.98,32364.0,28.7936,28.832,28.7936,28.8032,32364.0
2023-12-21 13:50:00,29.98,30.0,29.96,29.99,32482.0,28.8032,28.8224,28.7839,28.8128,32482.0
2023-12-21 13:55:00,29.99,30.01,29.98,29.99,19395.0,28.8128,28.832,28.8032,28.8128,19395.0
2023-12-21 14:00:00,29.99,30.02,29.98,30.01,39358.0,28.8128,28.8416,28.8032,28.832,39358.0
2023-12-21 14:05:00,30.01,30.01,29.96,29.98,37461.0,28.832,28.832,28.7839,28.8032,37461.0
2023-12-21 14:10:00,29.98,30.0,29.95,29.96,29781.0,28.8032,28.8224,28.7743,28.7839,29781.0
2023-12-21 14:15:00,29.96,30.0,29.96,30.0,33124.0,28.7839,28.8224,28.7839,28.8224,33124.0
2023-12-21 14:20:00,30.0,30.0,29.95,29.95,32355.0,28.8224,28.8224,28.7743,28.7743,32355.0
2023-12-21 14:25:00,29.95,29.97,29.94,29.96,29423.0,28.7743,28.7936,28.7647,28.7839,29423.0
2023-12-21 14:30:00,29.96,29.99,29.94,29.99,30566.0,28.7839,28.8128,28.7647,28.8128,30566.0
2023-12-21 14:35:00,29.99,30.0,29.97,30.0,10943.0,28.8128,28.8224,28.7936,28.8224,10943.0
2023-12-21 14:40:00,30.0,30.03,29.99,30.02,31986.0,28.8224,28.8512,28.8128,28.8416,31986.0
2023-12-21 14:45:00,30.02,30.03,29.98,29.98,26772.0,28.8416,28.8512,28.8032,28.8032,26772.0
2023-12-21 14:50:00,29.99,30.01,29.97,29.98,45223.0,28.8128,28.832,28.7936,28.8032,45223.0
2023-12-21 14:55:00,29.98,29.99,29.92,29.95,63379.0,28.8032,28.8128,28.7455,28.7743,63379.0
2023-12-21 15:00:00,29.95,30.0,29.93,30.0,52287.0,28.7743,28.8224,28.7551,28.8224,52287.0
2023-12-21 15:05:00,30.0,30.0,29.96,29.98,26017.0,28.8224,28.8224,28.7839,28.8032,26017.0
2023-12-21 15:10:00,29.99,30.02,29.97,30.01,19443.0,28.8128,28.8416,28.7936,28.832,19443.0
2023-12-21 15:15:00,30.01,30.02,29.99,30.02,24081.0,28.832,28.8416,28.8128,28.8416,24081.0
2023-12-21 15:20:00,30.02,30.03,30.0,30.02,33435.0,28.8416,28.8512,28.8224,28.8416,33435.0
2023-12-21 15:25:00,30.02,30.09,30.0,30.09,34319.0,28.8416,28.9088,28.8224,28.9088,34319.0
2023-12-21 15:30:00,30.09,30.13,30.08,30.11,46150.0,28.9088,28.9473,28.8992,28.9281,46150.0
2023-12-21 15:35:00,30.11,30.16,30.1,30.15,32032.0,28.9281,28.9761,28.9184,28.9665,32032.0
2023-12-21 15:40:00,30.15,30.16,30.13,30.14,37248.0,28.9665,28.9761,28.9473,28.9569,37248.0
2023-12-21 15:45:00,30.15,30.16,30.13,30.15,62541.0,28.9665,28.9761,28.9473,28.9665,62541.0
2023-12-21 15:50:00,30.15,30.18,30.12,30.15,123733.0,28.9665,28.9953,28.9377,28.9665,123733.0
2023-12-21 15:55:00,30.15,30.19,30.14,30.17,245891.0,28.9665,29.0049,28.9569,28.9857,245891.0
2023-12-22 09:30:00,30.31,30.33,30.14,30.31,62100.0,29.1202,29.1394,28.9569,29.1202,62100.0
2023-12-22 09:35:00,30.31,30.43,30.3,30.4,27983.0,29.1202,29.2355,29.1106,29.2067,27983.0
2023-12-22 09:40:00,30.41,30.43,30.37,30.39,30606.0,29.2163,29.2355,29.1778,29.1971,30606.0
2023-12-22 09:45:00,30.39,30.42,30.38,30.39,16548.0,29.1971,29.2259,29.1875,29.1971,16548.0
2023-12-22 09:50:00,30.39,30.42,30.37,30.38,57886.0,29.1971,29.2259,29.1778,29.1875,57886.0
2023-12-22 09:55:00,30.38,30.42,30.35,30.38,29757.0,29.1875,29.2259,29.1586,29.1875,29757.0
2023-12-22 10:00:00,30.38,30.47,30.36,30.44,40370.0,29.1875,29.2739,29.1682,29.2451,40370.0
2023-12-22 10:05:00,30.45,30.49,30.44,30.46,37528.0,29.2547,29.2931,29.2451,29.2643,37528.0
2023-12-22 10:10:00,30.46,30.5,30.44,30.47,24930.0,29.2643,29.3027,29.2451,29.2739,24930.0
2023-12-22 10:15:00,30.48,30.48,30.43,30.46,26467.0,29.2835,29.2835,29.2355,29.2643,26467.0
2023-12-22 10:20:00,30.46,30.47,30.43,30.44,32072.0,29.2643,29.2739,29.2355,29.2451,32072.0
2023-12-22 10:25:00,30.44,30.49,30.42,30.49,26544.0,29.2451,29.2931,29.2259,29.2931,26544.0
2023-12-22 10:30:00,30.49,30.5,30.48,30.48,18169.0,29.2931,29.3027,29.2835,29.2835,18169.0
2023-12-22 10:35:00,30.48,30.49,30.42,30.45,31969.0,29.2835,29.2931,29.2259,29.2547,31969.0
2023-12-22 10:40:00,30.45,30.46,30.42,30.43,26234.0,29.2547,29.2643,29.2259,29.2355,26234.0
2023-12-22 10:45:00,30.44,30.45,30.39,30.42,62243.0,29.2451,29.2547,29.1971,29.2259,62243.0
2023-12-22 10:50:00,30.43,30.44,30.42,30.44,25744.0,29.2355,29.2451,29.2259,29.2451,25744.0
2023-12-22 10:55:00,30.44,30.44,30.37,30.38,20807.0,29.2451,29.2451,29.1778,29.1875,20807.0
2023-12-22 11:00:00,30.37,30.38,30.32,30.35,19859.0,29.1778,29.1875,29.1298,29.1586,19859.0
2023-12-22 11:05:00,30.36,30.38,30.34,30.35,23288.0,29.1682,29.1875,29.149,29.1586,23288.0
2023-12-22 11:10:00,30.34,30.38,30.34,30.38,19831.0,29.149,29.1875,29.149,29.1875,19831.0
2023-12-22 11:15:00,30.38,30.39,30.36,30.38,15777.0,29.1875,29.1971,29.1682,29.1875,15777.0
2023-12-22 11:20:00,30.38,30.41,30.36,30.36,29533.0,29.1875,29.2163,29.1682,29.1682,29533.0
2023-12-22 11:25:00,30.36,30.41,30.35,30.39,14272.0,29.1682,29.2163,29.1586,29.1971,14272.0
2023-12-22 11:30:00,30.39,30.41,30.37,30.38,23250.0,29.1971,29.2163,29.1778,29.1875,23250.0
2023-12-22 11:35:00,30.37,30.39,30.35,30.38,49066.0,29.1778,29.1971,29.1586,29.1875,49066.0
2023-12-22 11:40:00,30.39,30.39,30.35,30.36,31109.0,29.1971,29.1971,29.1586,29.1682,31109.0
2023-12-22 11:45:00,30.36,30.38,30.35,30.37,9713.0,29.1682,29.1875,29.1586,29.1778,9713.0
2023-12-22 11:50:00,30.37,30.38,30.36,30.37,15768.0,29.1778,29.1875,29.1682,29.1778,15768.0
2023-12-22 11:55:00,30.38,30.38,30.34,30.35,21973.0,29.1875,29.1875,29.149,29.1586,21973.0
2023-12-22 12:00:00,30.35,30.37,30.34,30.36,25707.0,29.1586,29.1778,29.149,29.1682,25707.0
2023-12-22 12:05:00,30.36,30.38,30.33,30.34,17022.0,29.1682,29.1875,29.1394,29.149,17022.0
2023-12-22 12:10:00,30.33,30.35,30.31,30.33,11737.0,29.1394,29.1586,29.1202,29.1394,11737.0
2023-12-22 12:15:00,30.32,30.34,30.31,30.34,12606.0,29.1298,29.149,29.1202,29.149,12606.0
2023-12-22 12:20:00,30.34,30.36,30.33,30.35,15087.0,29.149,29.1682,29.1394,29.1586,15087.0
2023-12-22 12:25:00,30.36,30.38,30.34,30.37,10181.0,29.1682,29.1875,29.149,29.1778,10181.0
2023-12-22 12:30:00,30.38,30.38,30.34,30.36,27297.0,29.1875,29.1875,29.149,29.1682,27297.0
2023-12-22 12:35:00,30.36,30.38,30.35,30.38,6906.0,29.1682,29.1875,29.1586,29.1875,6906.0
2023-12-22 12:40:00,30.37,30.38,30.36,30.37,20742.0,29.1778,29.1875,29.1682,29.1778,20742.0
2023-12-22 12:45:00,30.37,30.4,30.36,30.4,12647.0,29.1778,29.2067,29.1682,29.2067,12647.0
2023-12-22 12:50:00,30.39,30.4,30.38,30.39,8174.0,29.1971,29.2067,29.1875,29.1971,8174.0
2023-12-22 12:55:00,30.4,30.4,30.37,30.39,14793.0,29.2067,29.2067,29.1778,29.1971,14793.0
2023-12-22 13:00:00,30.39,30.4,30.37,30.38,18072.0,29.1971,29.2067,29.1778,29.1875,18072.0
2023-12-22 13:05:00,30.38,30.41,30.38,30.39,22591.0,29.1875,29.2163,29.1875,29.1971,22591.0
2023-12-22 13:10:00,30.39,30.4,30.38,30.4,9926.0,29.1971,29.2067,29.1875,29.2067,9926.0
2023-12-22 13:15:00,30.4,30.4,30.39,30.4,12369.0,29.2067,29.2067,29.1971,29.2067,12369.0
2023-12-22 13:20:00,30.39,30.4,30.38,30.39,19481.0,29.1971,29.2067,29.1875,29.1971,19481.0
2023-12-22 13:25:00,30.39,30.4,30.38,30.4,12967.0,29.1971,29.2067,29.1875,29.2067,12967.0
2023-12-22 13:30:00,30.4,30.4,30.37,30.39,15048.0,29.2067,29.2067,29.1778,29.1971,15048.0
2023-12-22 13:35:00,30.38,30.39,30.36,30.36,10251.0,29.1875,29.1971,29.1682,29.1682,10251.0
2023-12-22 13:40:00,30.37,30.37,30.33,30.37,12198.0,29.1778,29.1778,29.1394,29.1778,12198.0
2023-12-22 13:45:00,30.36,30.37,30.35,30.37,20573.0,29.1682,29.1778,29.1586,29.1778,20573.0
2023-12-22 13:50:00,30.37,30.37,30.34,30.34,10776.0,29.1778,29.1778,29.149,29.149,10776.0
2023-12-22 13:55:00,30.34,30.36,30.33,30.35,25873.0,29.149,29.1682,29.1394,29.1586,25873.0
2023-12-22 14:00:00,30.35,30.35,30.3,30.3,19607.0,29.1586,29.1586,29.1106,29.1106,19607.0
2023-12-22 14:05:00,30.3,30.31,30.26,30.29,44476.0,29.1106,29.1202,29.0722,29.101,44476.0
2023-12-22 14:10:00,30.29,30.31,30.28,30.3,15680.0,29.101,29.1202,29.0914,29.1106,15680.0
2023-12-22 14:15:00,30.3,30.3,30.23,30.26,26115.0,29.1106,29.1106,29.0433,29.0722,26115.0
2023-12-22 14:20:00,30.26,30.28,30.2,30.21,13613.0,29.0722,29.0914,29.0145,29.0241,13613.0
2023-12-22 14:25:00,30.21,30.23,30.2,30.2,21234.0,29.0241,29.0433,29.0145,29.0145,21234.0
2023-12-22 14:30:00,30.19,30.23,30.18,30.2,47038.0,29.0049,29.0433,28.9953,29.0145,47038.0
2023-12-22 14:35:00,30.2,30.26,30.2,30.24,21995.0,29.0145,29.0722,29.0145,29.053,21995.0
2023-12-22 14:40:00,30.25,30.3,30.23,30.28,24705.0,29.0626,29.1106,29.0433,29.0914,24705.0
2023-12-22 14:45:00,30.28,30.32,30.27,30.29,19259.0,29.0914,29.1298,29.0818,29.101,19259.0
2023-12-22 14:50:00,30.29,30.31,30.28,30.3,7634.0,29.101,29.1202,29.0914,29.1106,7634.0
2023-12-22 14:55:00,30.3,30.32,30.29,30.3,19317.0,29.1106,29.1298,29.101,29.1106,19317.0
2023-12-22 15:00:00,30.31,30.33,30.3,30.33,47095.0,29.1202,29.1394,29.1106,29.1394,47095.0
2023-12-22 15:05:00,30.33,30.33,30.27,30.27,22876.0,29.1394,29.1394,29.0818,29.0818,22876.0
2023-12-22 15:10:00,30.28,30.29,30.26,30.28,41944.0,29.0914,29.101,29.0722,29.0914,41944.0
2023-12-22 15:15:00,30.28,30.29,30.26,30.29,19410.0,29.0914,29.101,29.0722,29.101,19410.0
2023-12-22 15:20:00,30.29,30.29,30.24,30.26,33871.0,29.101,29.101,29.053,29.0722,33871.0
2023-12-22 15:25:00,30.25,30.29,30.23,30.28,69534.0,29.0626,29.101,29.0433,29.0914,69534.0
2023-12-22 15:30:00,30.28,30.28,30.23,30.24,35275.0,29.0914,29.0914,29.0433,29.053,35275.0
2023-12-22 15:35:00,30.24,30.26,30.22,30.22,23281.0,29.053,29.0722,29.0337,29.0337,23281.0
2023-12-22 15:40:00,30.22,30.24,30.2,30.24,33803.0,29.0337,29.053,29.0145,29.053,33803.0
2023-12-22 15:45:00,30.24,30.25,30.2,30.2,43973.0,29.053,29.0626,29.0145,29.0145,43973.0
2023-12-22 15:50:00,30.21,30.25,30.2,30.24,73263.0,29.0241,29.0626,29.0145,29.053,73263.0
2023-12-22 15:55:00,30.24,30.24,30.21,30.23,158897.0,29.053,29.053,29.0241,29.0433,158897.0
2023-12-26 09:30:00,30.15,30.29,30.15,30.23,41897.0,28.9665,29.101,28.9665,29.0433,41897.0
2023-12-26 09:35:00,30.23,30.3,30.23,30.25,21839.0,29.0433,29.1106,29.0433,29.0626,21839.0
2023-12-26 09:40:00,30.24,30.26,30.2,30.22,37157.0,29.053,29.0722,29.0145,29.0337,37157.0
2023-12-26 09:45:00,30.21,30.24,30.2,30.23,10422.0,29.0241,29.053,29.0145,29.0433,10422.0
2023-12-26 09:50:00,30.23,30.24,30.18,30.24,15189.0,29.0433,29.053,28.9953,29.053,15189.0
2023-12-26 09:55:00,30.24,30.25,30.22,30.24,13602.0,29.053,29.0626,29.0337,29.053,13602.0
2023-12-26 10:00:00,30.24,30.28,30.24,30.28,10399.0,29.053,29.0914,29.053,29.0914,10399.0
2023-12-26 10:05:00,30.27,30.33,30.27,30.33,16938.0,29.0818,29.1394,29.0818,29.1394,16938.0
2023-12-26 10:10:00,30.33,30.35,30.32,30.35,12751.0,29.1394,29.1586,29.1298,29.1586,12751.0
2023-12-26 10:15:00,30.35,30.38,30.34,30.35,16095.0,29.1586,29.1875,29.149,29.1586,16095.0
2023-12-26 10:20:00,30.35,30.35,30.31,30.32,9182.0,29.1586,29.1586,29.1202,29.1298,9182.0
2023-12-26 10:25:00,30.33,30.36,30.33,30.34,19354.0,29.1394,29.1682,29.1394,29.149,19354.0
2023-12-26 10:30:00,30.34,30.39,30.33,30.38,54133.0,29.149,29.1971,29.1394,29.1875,54133.0
2023-12-26 10:35:00,30.38,30.41,30.37,30.41,17095.0,29.1875,29.2163,29.1778,29.2163,17095.0
2023-12-26 10:40:00,30.41,30.41,30.36,30.37,18342.0,29.2163,29.2163,29.1682,29.1778,18342.0
2023-12-26 10:45:00,30.37,30.39,30.36,30.37,7419.0,29.1778,29.1971,29.1682,29.1778,7419.0
2023-12-26 10:50:00,30.36,30.37,30.34,30.36,8300.0,29.1682,29.1778,29.149,29.1682,8300.0
2023-12-26 10:55:00,30.36,30.39,30.35,30.38,13134.0,29.1682,29.1971,29.1586,29.1875,13134.0
2023-12-26 11:00:00,30.38,30.4,30.36,30.37,10947.0,29.1875,29.2067,29.1682,29.1778,10947.0
2023-12-26 11:05:00,30.36,30.38,30.36,30.38,12665.0,29.1682,29.1875,29.1682,29.1875,12665.0
2023-12-26 11:10:00,30.38,30.41,30.37,30.41,19697.0,29.1875,29.2163,29.1778,29.2163,19697.0
2023-12-26 11:15:00,30.41,30.41,30.34,30.34,12051.0,29.2163,29.2163,29.149,29.149,12051.0
2023-12-26 11:20:00,30.34,30.35,30.32,30.32,17524.0,29.149,29.1586,29.1298,29.1298,17524.0
2023-12-26 11:25:00,30.32,30.32,30.29,30.3,19353.0,29.1298,29.1298,29.101,29.1106,19353.0
2023-12-26 11:30:00,30.3,30.37,30.3,30.34,41653.0,29.1106,29.1778,29.1106,29.149,41653.0
2023-12-26 11:35:00,30.34,30.35,30.33,30.34,10959.0,29.149,29.1586,29.1394,29.149,10959.0
2023-12-26 11:40:00,30.33,30.36,30.33,30.36,13973.0,29.1394,29.1682,29.1394,29.1682,13973.0
2023-12-26 11:45:00,30.36,30.38,30.35,30.37,15055.0,29.1682,29.1875,29.1586,29.1778,15055.0
2023-12-26 11:50:00,30.37,30.37,30.35,30.37,6085.0,29.1778,29.1778,29.1586,29.1778,6085.0
2023-12-26 11:55:00,30.37,30.38,30.35,30.38,17401.0,29.1778,29.1875,29.1586,29.1875,17401.0
2023-12-26 12:00:00,30.38,30.4,30.35,30.38,36522.0,29.1875,29.2067,29.1586,29.1875,36522.0
2023-12-26 12:05:00,30.38,30.4,30.37,30.39,13661.0,29.1875,29.2067,29.1778,29.1971,13661.0
2023-12-26 12:10:00,30.4,30.43,30.39,30.42,18831.0,29.2067,29.2355,29.1971,29.2259,18831.0
2023-12-26 12:15:00,30.42,30.46,30.42,30.43,51303.0,29.2259,29.2643,29.2259,29.2355,51303.0
2023-12-26 12:20:00,30.44,30.45,30.43,30.44,24412.0,29.2451,29.2547,29.2355,29.2451,24412.0
2023-12-26 12:25:00,30.43,30.47,30.42,30.43,29012.0,29.2355,29.2739,29.2259,29.2355,29012.0
2023-12-26 12:30:00,30.43,30.44,30.41,30.42,18521.0,29.2355,29.2451,29.2163,29.2259,18521.0
2023-12-26 12:35:00,30.41,30.42,30.38,30.38,15410.0,29.2163,29.2259,29.1875,29.1875,15410.0
2023-12-26 12:40:00,30.38,30.41,30.38,30.41,14459.0,29.1875,29.2163,29.1875,29.2163,14459.0
2023-12-26 12:45:00,30.41,30.44,30.4,30.44,13429.0,29.2163,29.2451,29.2067,29.2451,13429.0
2023-12-26 12:50:00,30.43,30.44,30.42,30.44,17017.0,29.2355,29.2451,29.2259,29.2451,17017.0
2023-12-26 12:55:00,30.44,30.44,30.4,30.42,24341.0,29.2451,29.2451,29.2067,29.2259,24341.0
2023-12-26 13:00:00,30.43,30.43,30.41,30.43,8297.0,29.2355,29.2355,29.2163,29.2355,8297.0
2023-12-26 13:05:00,30.43,30.43,30.4,30.41,19728.0,29.2355,29.2355,29.2067,29.2163,19728.0
2023-12-26 13:10:00,30.41,30.44,30.4,30.43,18656.0,29.2163,29.2451,29.2067,29.2355,18656.0
2023-12-26 13:15:00,30.43,30.43,30.4,30.42,17732.0,29.2355,29.2355,29.2067,29.2259,17732.0
2023-12-26 13:20:00,30.43,30.45,30.41,30.45,14199.0,29.2355,29.2547,29.2163,29.2547,14199.0
2023-12-26 13:25:00,30.45,30.45,30.43,30.44,7914.0,29.2547,29.2547,29.2355,29.2451,7914.0
2023-12-26 13:30:00,30.44,30.45,30.43,30.43,7284.0,29.2451,29.2547,29.2355,29.2355,7284.0
2023-12-26 13:35:00,30.43,30.45,30.42,30.43,14325.0,29.2355,29.2547,29.2259,29.2355,14325.0
2023-12-26 13:40:00,30.42,30.44,30.41,30.43,11288.0,29.2259,29.2451,29.2163,29.2355,11288.0
2023-12-26 13:45:00,30.43,30.45,30.43,30.44,22725.0,29.2355,29.2547,29.2355,29.2451,22725.0
2023-12-26 13:50:00,30.44,30.45,30.43,30.44,9310.0,29.2451,29.2547,29.2355,29.2451,9310.0
2023-12-26 13:55:00,30.44,30.45,30.43,30.45,11131.0,29.2451,29.2547,29.2355,29.2547,11131.0
2023-12-26 14:00:00,30.45,30.48,30.44,30.47,12405.0,29.2547,29.2835,29.2451,29.2739,12405.0
2023-12-26 14:05:00,30.46,30.48,30.46,30.48,11955.0,29.2643,29.2835,29.2643,29.2835,11955.0
2023-12-26 14:10:00,30.47,30.51,30.47,30.5,25759.0,29.2739,29.3124,29.2739,29.3027,25759.0
2023-12-26 14:15:00,30.5,30.51,30.49,30.5,16554.0,29.3027,29.3124,29.2931,29.3027,16554.0
2023-12-26 14:20:00,30.5,30.5,30.48,30.48,11357.0,29.3027,29.3027,29.2835,29.2835,11357.0
2023-12-26 14:25:00,30.49,30.5,30.47,30.49,9983.0,29.2931,29.3027,29.2739,29.2931,9983.0
2023-12-26 14:30:00,30.48,30.49,30.48,30.49,3587.0,29.2835,29.2931,29.2835,29.2931,3587.0
2023-12-26 14:35:00,30.49,30.49,30.45,30.48,43893.0,29.2931,29.2931,29.2547,29.2835,43893.0
2023-12-26 14:40:00,30.48,30.48,30.43,30.46,60642.0,29.2835,29.2835,29.2355,29.2643,60642.0
2023-12-26 14:45:00,30.47,30.48,30.45,30.46,11667.0,29.2739,29.2835,29.2547,29.2643,11667.0
2023-12-26 14:50:00,30.46,30.47,30.44,30.46,52630.0,29.2643,29.2739,29.2451,29.2643,52630.0
2023-12-26 14:55:00,30.46,30.47,30.44,30.46,9768.0,29.2643,29.2739,29.2451,29.2643,9768.0
2023-12-26 15:00:00,30.47,30.49,30.46,30.49,12926.0,29.2739,29.2931,29.2643,29.2931,12926.0
2023-12-26 15:05:00,30.49,30.5,30.47,30.48,13885.0,29.2931,29.3027,29.2739,29.2835,13885.0
2023-12-26 15:10:00,30.48,30.49,30.47,30.49,19331.0,29.2835,29.2931,29.2739,29.2931,19331.0
2023-12-26 15:15:00,30.48,30.49,30.47,30.49,14081.0,29.2835,29.2931,29.2739,29.2931,14081.0
2023-12-26 15:20:00,30.49,30.52,30.48,30.52,18855.0,29.2931,29.322,29.2835,29.322,18855.0
2023-12-26 15:25:00,30.52,30.55,30.51,30.54,32594.0,29.322,29.3508,29.3124,29.3412,32594.0
2023-12-26 15:30:00,30.54,30.54,30.51,30.53,17727.0,29.3412,29.3412,29.3124,29.3316,17727.0
2023-12-26 15:35:00,30.54,30.54,30.49,30.5,17378.0,29.3412,29.3412,29.2931,29.3027,17378.0
2023-12-26 15:40:00,30.5,30.5,30.49,30.5,12687.0,29.3027,29.3027,29.2931,29.3027,12687.0
2023-12-26 15:45:00,30.5,30.52,30.47,30.47,39529.0,29.3027,29.322,29.2739,29.2739,39529.0
2023-12-26 15:50:00,30.47,30.49,30.44,30.45,43436.0,29.2739,29.2931,29.2451,29.2547,43436.0
2023-12-26 15:55:00,30.45,30.46,30.43,30.46,114693.0,29.2547,29.2643,29.2355,29.2643,114693.0
2023-12-27 09:30:00,30.47,30.48,30.37,30.43,35747.0,29.2739,29.2835,29.1778,29.2355,35747.0
2023-12-27 09:35:00,30.43,30.48,30.4,30.46,17490.0,29.2355,29.2835,29.2067,29.2643,17490.0
2023-12-27 09:40:00,30.47,30.48,30.41,30.46,20769.0,29.2739,29.2835,29.2163,29.2643,20769.0
2023-12-27 09:45:00,30.46,30.49,30.45,30.47,19048.0,29.2643,29.2931,29.2547,29.2739,19048.0
2023-12-27 09:50:00,30.48,30.51,30.46,30.5,7874.0,29.2835,29.3124,29.2643,29.3027,7874.0
2023-12-27 09:55:00,30.5,30.51,30.43,30.43,27934.0,29.3027,29.3124,29.2355,29.2355,27934.0
2023-12-27 10:00:00,30.44,30.54,30.43,30.53,24120.0,29.2451,29.3412,29.2355,29.3316,24120.0
2023-12-27 10:05:00,30.53,30.55,30.51,30.55,17366.0,29.3316,29.3508,29.3124,29.3508,17366.0
2023-12-27 10:10:00,30.55,30.57,30.52,30.54,24826.0,29.3508,29.37,29.322,29.3412,24826.0
2023-12-27 10:15:00,30.55,30.58,30.53,30.53,16347.0,29.3508,29.3796,29.3316,29.3316,16347.0
2023-12-27 10:20:00,30.52,30.54,30.49,30.54,17580.0,29.322,29.3412,29.2931,29.3412,17580.0
2023-12-27 10:25:00,30.54,30.55,30.44,30.47,104916.0,29.3412,29.3508,29.2451,29.2739,104916.0
2023-12-27 10:30:00,30.47,30.51,30.46,30.5,39391.0,29.2739,29.3124,29.2643,29.3027,39391.0
2023-12-27 10:35:00,30.49,30.49,30.46,30.47,9744.0,29.2931,29.2931,29.2643,29.2739,9744.0
2023-12-27 10:40:00,30.47,30.48,30.46,30.46,30240.0,29.2739,29.2835,29.2643,29.2643,30240.0
2023-12-27 10:45:00,30.46,30.49,30.45,30.46,13689.0,29.2643,29.2931,29.2547,29.2643,13689.0
2023-12-27 10:50:00,30.46,30.49,30.45,30.49,35021.0,29.2643,29.2931,29.2547,29.2931,35021.0
2023-12-27 10:55:00,30.49,30.49,30.47,30.49,31246.0,29.2931,29.2931,29.2739,29.2931,31246.0
2023-12-27 11:00:00,30.49,30.49,30.44,30.44,28274.0,29.2931,29.2931,29.2451,29.2451,28274.0
2023-12-27 11:05:00,30.45,30.46,30.43,30.44,23419.0,29.2547,29.2643,29.2355,29.2451,23419.0
2023-12-27 11:10:00,30.44,30.47,30.43,30.46,35775.0,29.2451,29.2739,29.2355,29.2643,35775.0
2023-12-27 11:15:00,30.46,30.47,30.43,30.44,46878.0,29.2643,29.2739,29.2355,29.2451,46878.0
2023-12-27 11:20:00,30.44,30.45,30.41,30.44,45075.0,29.2451,29.2547,29.2163,29.2451,45075.0
2023-12-27 11:25:00,30.44,30.47,30.43,30.46,15342.0,29.2451,29.2739,29.2355,29.2643,15342.0
2023-12-27 11:30:00,30.47,30.5,30.46,30.49,26431.0,29.2739,29.3027,29.2643,29.2931,26431.0
2023-12-27 11:35:00,30.5,30.5,30.48,30.49,13116.0,29.3027,29.3027,29.2835,29.2931,13116.0
2023-12-27 11:40:00,30.49,30.51,30.48,30.48,22311.0,29.2931,29.3124,29.2835,29.2835,22311.0
2023-12-27 11:45:00,30.49,30.49,30.42,30.43,38142.0,29.2931,29.2931,29.2259,29.2355,38142.0
2023-12-27 11:50:00,30.42,30.46,30.42,30.46,31997.0,29.2259,29.2643,29.2259,29.2643,31997.0
2023-12-27 11:55:00,30.47,30.48,30.44,30.45,22796.0,29.2739,29.2835,29.2451,29.2547,22796.0
2023-12-27 12:00:00,30.45,30.47,30.44,30.46,22610.0,29.2547,29.2739,29.2451,29.2643,22610.0
2023-12-27 12:05:00,30.46,30.48,30.46,30.46,29049.0,29.2643,29.2835,29.2643,29.2643,29049.0
2023-12-27 12:10:00,30.47,30.49,30.46,30.48,22880.0,29.2739,29.2931,29.2643,29.2835,22880.0
2023-12-27 12:15:00,30.48,30.51,30.47,30.5,43775.0,29.2835,29.3124,29.2739,29.3027,43775.0
2023-12-27 12:20:00,30.5,30.51,30.49,30.51,24613.0,29.3027,29.3124,29.2931,29.3124,24613.0
2023-12-27 12:25:00,30.5,30.52,30.5,30.52,23776.0,29.3027,29.322,29.3027,29.322,23776.0
2023-12-27 12:30:00,30.52,30.53,30.49,30.49,32294.0,29.322,29.3316,29.2931,29.2931,32294.0
2023-12-27 12:35:00,30.49,30.51,30.47,30.49,17001.0,29.2931,29.3124,29.2739,29.2931,17001.0
2023-12-27 12:40:00,30.48,30.49,30.45,30.46,12702.0,29.2835,29.2931,29.2547,29.2643,12702.0
2023-12-27 12:45:00,30.46,30.48,30.46,30.48,4845.0,29.2643,29.2835,29.2643,29.2835,4845.0
2023-12-27 12:50:00,30.48,30.48,30.46,30.46,19715.0,29.2835,29.2835,29.2643,29.2643,19715.0
2023-12-27 12:55:00,30.46,30.47,30.43,30.45,23782.0,29.2643,29.2739,29.2355,29.2547,23782.0
2023-12-27 13:00:00,30.45,30.48,30.44,30.46,24705.0,29.2547,29.2835,29.2451,29.2643,24705.0
2023-12-27 13:05:00,30.46,30.55,30.46,30.53,46772.0,29.2643,29.3508,29.2643,29.3316,46772.0
2023-12-27 13:10:00,30.53,30.57,30.53,30.54,36362.0,29.3316,29.37,29.3316,29.3412,36362.0
2023-12-27 13:15:00,30.54,30.55,30.53,30.54,16825.0,29.3412,29.3508,29.3316,29.3412,16825.0
2023-12-27 13:20:00,30.54,30.54,30.52,30.53,7138.0,29.3412,29.3412,29.322,29.3316,7138.0
2023-12-27 13:25:00,30.53,30.54,30.51,30.53,12540.0,29.3316,29.3412,29.3124,29.3316,12540.0
2023-12-27 13:30:00,30.54,30.55,30.53,30.54,14648.0,29.3412,29.3508,29.3316,29.3412,14648.0
2023-12-27 13:35:00,30.54,30.56,30.54,30.56,9631.0,29.3412,29.3604,29.3412,29.3604,9631.0
2023-12-27 13:40:00,30.55,30.56,30.55,30.55,18165.0,29.3508,29.3604,29.3508,29.3508,18165.0
2023-12-27 13:45:00,30.55,30.56,30.55,30.56,12275.0,29.3508,29.3604,29.3508,29.3604,12275.0
2023-12-27 13:50:00,30.56,30.57,30.53,30.55,14567.0,29.3604,29.37,29.3316,29.3508,14567.0
2023-12-27 13:55:00,30.55,30.55,30.52,30.54,19270.0,29.3508,29.3508,29.322,29.3412,19270.0
2023-12-27 14:00:00,30.53,30.53,30.45,30.46,20522.0,29.3316,29.3316,29.2547,29.2643,20522.0
2023-12-27 14:05:00,30.46,30.48,30.45,30.47,16415.0,29.2643,29.2835,29.2547,29.2739,16415.0
2023-12-27 14:10:00,30.48,30.48,30.44,30.46,27926.0,29.2835,29.2835,29.2451,29.2643,27926.0
2023-12-27 14:15:00,30.46,30.51,30.46,30.51,21884.0,29.2643,29.3124,29.2643,29.3124,21884.0
2023-12-27 14:20:00,30.5,30.54,30.5,30.54,19449.0,29.3027,29.3412,29.3027,29.3412,19449.0
2023-12-27 14:25:00,30.54,30.55,30.51,30.52,52150.0,29.3412,29.3508,29.3124,29.322,52150.0
2023-12-27 14:30:00,30.51,30.52,30.48,30.49,24093.0,29.3124,29.322,29.2835,29.2931,24093.0
2023-12-27 14:35:00,30.49,30.5,30.48,30.49,9667.0,29.2931,29.3027,29.2835,29.2931,9667.0
2023-12-27 14:40:00,30.49,30.49,30.45,30.47,14940.0,29.2931,29.2931,29.2547,29.2739,14940.0
2023-12-27 14:45:00,30.47,30.48,30.46,30.48,6302.0,29.2739,29.2835,29.2643,29.2835,6302.0
2023-12-27 14:50:00,30.48,30.49,30.46,30.48,12899.0,29.2835,29.2931,29.2643,29.2835,12899.0
2023-12-27 14:55:00,30.48,30.5,30.46,30.49,18848.0,29.2835,29.3027,29.2643,29.2931,18848.0
2023-12-27 15:00:00,30.49,30.51,30.47,30.51,11871.0,29.2931,29.3124,29.2739,29.3124,11871.0
2023-12-27 15:05:00,30.51,30.52,30.49,30.52,21496.0,29.3124,29.322,29.2931,29.322,21496.0
2023-12-27 15:10:00,30.52,30.54,30.51,30.53,22006.0,29.322,29.3412,29.3124,29.3316,22006.0
2023-12-27 15:15:00,30.53,30.55,30.51,30.51,16699.0,29.3316,29.3508,29.3124,29.3124,16699.0
2023-12-27 15:20:00,30.51,30.53,30.5,30.52,17852.0,29.3124,29.3316,29.3027,29.322,17852.0
2023-12-27 15:25:00,30.51,30.52,30.48,30.52,20464.0,29.3124,29.322,29.2835,29.322,20464.0
2023-12-27 15:30:00,30.53,30.54,30.52,30.54,26758.0,29.3316,29.3412,29.322,29.3412,26758.0
2023-12-27 15:35:00,30.54,30.56,30.54,30.55,22855.0,29.3412,29.3604,29.3412,29.3508,22855.0
2023-12-27 15:40:00,30.55,30.55,30.5,30.51,29756.0,29.3508,29.3508,29.3027,29.3124,29756.0
2023-12-27 15:45:00,30.51,30.52,30.49,30.51,36049.0,29.3124,29.322,29.2931,29.3124,36049.0
2023-12-27 15:50:00,30.5,30.53,30.48,30.52,71128.0,29.3027,29.3316,29.2835,29.322,71128.0
2023-12-27 15:55:00,30.52,30.57,30.52,30.57,129448.0,29.322,29.37,29.322,29.37,129448.0
2023-12-28 09:30:00,30.61,30.64,30.57,30.58,57375.0,29.4084,29.4373,29.37,29.3796,57375.0
2023-12-28 09:35:00,30.58,30.64,30.56,30.61,12541.0,29.3796,29.4373,29.3604,29.4084,12541.0
2023-12-28 09:40:00,30.62,30.64,30.54,30.55,19764.0,29.418,29.4373,29.3412,29.3508,19764.0
2023-12-28 09:45:00,30.55,30.61,30.55,30.6,6868.0,29.3508,29.4084,29.3508,29.3988,6868.0
2023-12-28 09:50:00,30.62,30.65,30.61,30.62,16309.0,29.418,29.4469,29.4084,29.418,16309.0
2023-12-28 09:55:00,30.63,30.65,30.61,30.62,19733.0,29.4276,29.4469,29.4084,29.418,19733.0
2023-12-28 10:00:00,30.62,30.68,30.6,30.66,44956.0,29.418,29.4757,29.3988,29.4565,44956.0
2023-12-28 10:05:00,30.66,30.67,30.63,30.67,14545.0,29.4565,29.4661,29.4276,29.4661,14545.0
2023-12-28 10:10:00,30.67,30.67,30.64,30.65,10309.0,29.4661,29.4661,29.4373,29.4469,10309.0
2023-12-28 10:15:00,30.65,30.66,30.63,30.64,16930.0,29.4469,29.4565,29.4276,29.4373,16930.0
2023-12-28 10:20:00,30.64,30.65,30.62,30.63,13508.0,29.4373,29.4469,29.418,29.4276,13508.0
2023-12-28 10:25:00,30.64,30.65,30.63,30.65,7640.0,29.4373,29.4469,29.4276,29.4469,7640.0
2023-12-28 10:30:00,30.65,30.66,30.63,30.64,15814.0,29.4469,29.4565,29.4276,29.4373,15814.0
2023-12-28 10:35:00,30.63,30.65,30.62,30.63,14759.0,29.4276,29.4469,29.418,29.4276,14759.0
2023-12-28 10:40:00,30.62,30.65,30.6,30.61,20851.0,29.418,29.4469,29.3988,29.4084,20851.0
2023-12-28 10:45:00,30.61,30.62,30.6,30.62,18147.0,29.4084,29.418,29.3988,29.418,18147.0
2023-12-28 10:50:00,30.61,30.63,30.6,30.61,18947.0,29.4084,29.4276,29.3988,29.4084,18947.0
2023-12-28 10:55:00,30.61,30.61,30.56,30.57,20874.0,29.4084,29.4084,29.3604,29.37,20874.0
2023-12-28 11:00:00,30.58,30.58,30.55,30.55,59719.0,29.3796,29.3796,29.3508,29.3508,59719.0
2023-12-28 11:05:00,30.56,30.58,30.55,30.57,11333.0,29.3604,29.3796,29.3508,29.37,11333.0
2023-12-28 11:10:00,30.58,30.58,30.55,30.57,8665.0,29.3796,29.3796,29.3508,29.37,8665.0
2023-12-28 11:15:00,30.57,30.58,30.54,30.55,20389.0,29.37,29.3796,29.3412,29.3508,20389.0
2023-12-28 11:20:00,30.54,30.58,30.54,30.57,11190.0,29.3412,29.3796,29.3412,29.37,11190.0
2023-12-28 11:25:00,30.56,30.58,30.54,30.55,11774.0,29.3604,29.3796,29.3412,29.3508,11774.0
2023-12-28 11:30:00,30.55,30.57,30.54,30.55,11983.0,29.3508,29.37,29.3412,29.3508,11983.0
2023-12-28 11:35:00,30.55,30.57,30.54,30.57,12521.0,29.3508,29.37,29.3412,29.37,12521.0
2023-12-28 11:40:00,30.57,30.6,30.57,30.59,14779.0,29.37,29.3988,29.37,29.3892,14779.0
2023-12-28 11:45:00,30.59,30.61,30.57,30.6,7329.0,29.3892,29.4084,29.37,29.3988,7329.0
2023-12-28 11:50:00,30.6,30.63,30.6,30.61,14805.0,29.3988,29.4276,29.3988,29.4084,14805.0
2023-12-28 11:55:00,30.61,30.62,30.59,30.59,12637.0,29.4084,29.418,29.3892,29.3892,12637.0
2023-12-28 12:00:00,30.59,30.63,30.59,30.61,39378.0,29.3892,29.4276,29.3892,29.4084,39378.0
2023-12-28 12:05:00,30.62,30.63,30.61,30.62,29337.0,29.418,29.4276,29.4084,29.418,29337.0
2023-12-28 12:10:00,30.61,30.64,30.61,30.63,13731.0,29.4084,29.4373,29.4084,29.4276,13731.0
2023-12-28 12:15:00,30.63,30.64,30.6,30.61,15307.0,29.4276,29.4373,29.3988,29.4084,15307.0
2023-12-28 12:20:00,30.61,30.61,30.59,30.61,8878.0,29.4084,29.4084,29.3892,29.4084,8878.0
2023-12-28 12:25:00,30.6,30.61,30.58,30.59,12231.0,29.3988,29.4084,29.3796,29.3892,12231.0
2023-12-28 12:30:00,30.59,30.6,30.58,30.6,10921.0,29.3892,29.3988,29.3796,29.3988,10921.0
2023-12-28 12:35:00,30.59,30.59,30.57,30.58,6617.0,29.3892,29.3892,29.37,29.3796,6617.0
2023-12-28 12:40:00,30.58,30.59,30.56,30.58,14317.0,29.3796,29.3892,29.3604,29.3796,14317.0
2023-12-28 12:45:00,30.58,30.59,30.57,30.59,14299.0,29.3796,29.3892,29.37,29.3892,14299.0
2023-12-28 12:50:00,30.58,30.59,30.58,30.58,9201.0,29.3796,29.3892,29.3796,29.3796,9201.0
2023-12-28 12:55:00,30.58,30.59,30.56,30.57,66087.0,29.3796,29.3892,29.3604,29.37,66087.0
2023-12-28 13:00:00,30.57,30.58,30.51,30.54,49475.0,29.37,29.3796,29.3124,29.3412,49475.0
2023-12-28 13:05:00,30.55,30.56,30.52,30.54,19863.0,29.3508,29.3604,29.322,29.3412,19863.0
2023-12-28 13:10:00,30.55,30.55,30.52,30.52,11742.0,29.3508,29.3508,29.322,29.322,11742.0
2023-12-28 13:15:00,30.52,30.53,30.52,30.53,7007.0,29.322,29.3316,29.322,29.3316,7007.0
2023-12-28 13:20:00,30.53,30.55,30.52,30.55,11924.0,29.3316,29.3508,29.322,29.3508,11924.0
2023-12-28 13:25:00,30.54,30.54,30.52,30.53,9919.0,29.3412,29.3412,29.322,29.3316,9919.0
2023-12-28 13:30:00,30.53,30.55,30.53,30.55,8272.0,29.3316,29.3508,29.3316,29.3508,8272.0
2023-12-28 13:35:00,30.54,30.58,30.53,30.58,32882.0,29.3412,29.3796,29.3316,29.3796,32882.0
2023-12-28 13:40:00,30.57,30.57,30.54,30.54,25502.0,29.37,29.37,29.3412,29.3412,25502.0
2023-12-28 13:45:00,30.54,30.55,30.53,30.54,14153.0,29.3412,29.3508,29.3316,29.3412,14153.0
2023-12-28 13:50:00,30.53,30.56,30.52,30.55,17474.0,29.3316,29.3604,29.322,29.3508,17474.0
2023-12-28 13:55:00,30.54,30.56,30.53,30.56,7685.0,29.3412,29.3604,29.3316,29.3604,7685.0
2023-12-28 14:00:00,30.55,30.59,30.55,30.59,16644.0,29.3508,29.3892,29.3508,29.3892,16644.0
2023-12-28 14:05:00,30.58,30.59,30.56,30.58,14865.0,29.3796,29.3892,29.3604,29.3796,14865.0
2023-12-28 14:10:00,30.58,30.6,30.57,30.6,23909.0,29.3796,29.3988,29.37,29.3988,23909.0
2023-12-28 14:15:00,30.6,30.6,30.58,30.59,11524.0,29.3988,29.3988,29.3796,29.3892,11524.0
2023-12-28 14:20:00,30.58,30.6,30.57,30.6,13835.0,29.3796,29.3988,29.37,29.3988,13835.0
2023-12-28 14:25:00,30.6,30.6,30.58,30.59,9496.0,29.3988,29.3988,29.3796,29.3892,9496.0
2023-12-28 14:30:00,30.58,30.61,30.57,30.58,20646.0,29.3796,29.4084,29.37,29.3796,20646.0
2023-12-28 14:35:00,30.58,30.6,30.58,30.58,9978.0,29.3796,29.3988,29.3796,29.3796,9978.0
2023-12-28 14:40:00,30.58,30.59,30.55,30.57,20669.0,29.3796,29.3892,29.3508,29.37,20669.0
2023-12-28 14:45:00,30.57,30.58,30.56,30.58,8415.0,29.37,29.3796,29.3604,29.3796,8415.0
2023-12-28 14:50:00,30.57,30.58,30.55,30.55,15342.0,29.37,29.3796,29.3508,29.3508,15342.0
2023-12-28 14:55:00,30.55,30.57,30.55,30.55,19958.0,29.3508,29.37,29.3508,29.3508,19958.0
2023-12-28 15:00:00,30.56,30.58,30.54,30.58,16519.0,29.3604,29.3796,29.3412,29.3796,16519.0
2023-12-28 15:05:00,30.58,30.59,30.56,30.58,18379.0,29.3796,29.3892,29.3604,29.3796,18379.0
2023-12-28 15:10:00,30.57,30.6,30.57,30.6,23410.0,29.37,29.3988,29.37,29.3988,23410.0
2023-12-28 15:15:00,30.6,30.61,30.57,30.6,13265.0,29.3988,29.4084,29.37,29.3988,13265.0
2023-12-28 15:20:00,30.6,30.6,30.57,30.59,21608.0,29.3988,29.3988,29.37,29.3892,21608.0
2023-12-28 15:25:00,30.59,30.6,30.57,30.59,12710.0,29.3892,29.3988,29.37,29.3892,12710.0
2023-12-28 15:30:00,30.59,30.62,30.58,30.61,23322.0,29.3892,29.418,29.3796,29.4084,23322.0
2023-12-28 15:35:00,30.61,30.63,30.61,30.62,23186.0,29.4084,29.4276,29.4084,29.418,23186.0
2023-12-28 15:40:00,30.63,30.65,30.61,30.65,41666.0,29.4276,29.4469,29.4084,29.4469,41666.0
2023-12-28 15:45:00,30.65,30.65,30.61,30.63,39891.0,29.4469,29.4469,29.4084,29.4276,39891.0
2023-12-28 15:50:00,30.63,30.65,30.6,30.61,81309.0,29.4276,29.4469,29.3988,29.4084,81309.0
2023-12-28 15:55:00,30.6,30.64,30.58,30.63,197426.0,29.3988,29.4373,29.3796,29.4276,197426.0
2023-12-29 09:30:00,30.49,30.61,30.45,30.61,52752.0,29.2931,29.4084,29.2547,29.4084,52752.0
2023-12-29 09:35:00,30.6,30.64,30.58,30.62,12266.0,29.3988,29.4373,29.3796,29.418,12266.0
2023-12-29 09:40:00,30.61,30.63,30.57,30.61,19291.0,29.4084,29.4276,29.37,29.4084,19291.0
2023-12-29 09:45:00,30.6,30.6,30.56,30.57,9648.0,29.3988,29.3988,29.3604,29.37,9648.0
2023-12-29 09:50:00,30.57,30.58,30.55,30.58,17153.0,29.37,29.3796,29.3508,29.3796,17153.0
2023-12-29 09:55:00,30.57,30.59,30.57,30.57,12317.0,29.37,29.3892,29.37,29.37,12317.0
2023-12-29 10:00:00,30.58,30.6,30.57,30.59,21319.0,29.3796,29.3988,29.37,29.3892,21319.0
2023-12-29 10:05:00,30.58,30.61,30.57,30.58,21603.0,29.3796,29.4084,29.37,29.3796,21603.0
2023-12-29 10:10:00,30.58,30.59,30.57,30.58,17550.0,29.3796,29.3892,29.37,29.3796,17550.0
2023-12-29 10:15:00,30.58,30.58,30.55,30.57,21951.0,29.3796,29.3796,29.3508,29.37,21951.0
2023-12-29 10:20:00,30.57,30.57,30.5,30.51,12116.0,29.37,29.37,29.3027,29.3124,12116.0
2023-12-29 10:25:00,30.51,30.52,30.49,30.51,17689.0,29.3124,29.322,29.2931,29.3124,17689.0
2023-12-29 10:30:00,30.51,30.51,30.47,30.48,59266.0,29.3124,29.3124,29.2739,29.2835,59266.0
2023-12-29 10:35:00,30.48,30.49,30.46,30.49,8534.0,29.2835,29.2931,29.2643,29.2931,8534.0
2023-12-29 10:40:00,30.49,30.49,30.42,30.43,24221.0,29.2931,29.2931,29.2259,29.2355,24221.0
2023-12-29 10:45:00,30.42,30.45,30.39,30.44,22590.0,29.2259,29.2547,29.1971,29.2451,22590.0
2023-12-29 10:50:00,30.45,30.46,30.4,30.41,16055.0,29.2547,29.2643,29.2067,29.2163,16055.0
2023-12-29 10:55:00,30.4,30.45,30.4,30.44,17272.0,29.2067,29.2547,29.2067,29.2451,17272.0
2023-12-29 11:00:00,30.44,30.48,30.43,30.48,20745.0,29.2451,29.2835,29.2355,29.2835,20745.0
2023-12-29 11:05:00,30.47,30.47,30.43,30.46,19460.0,29.2739,29.2739,29.2355,29.2643,19460.0
2023-12-29 11:10:00,30.46,30.46,30.39,30.39,22239.0,29.2643,29.2643,29.1971,29.1971,22239.0
2023-12-29 11:15:00,30.4,30.42,30.35,30.4,27860.0,29.2067,29.2259,29.1586,29.2067,27860.0
2023-12-29 11:20:00,30.4,30.41,30.36,30.37,30534.0,29.2067,29.2163,29.1682,29.1778,30534.0
2023-12-29 11:25:00,30.37,30.38,30.34,30.36,19716.0,29.1778,29.1875,29.149,29.1682,19716.0
2023-12-29 11:30:00,30.36,30.37,30.34,30.36,19233.0,29.1682,29.1778,29.149,29.1682,19233.0
2023-12-29 11:35:00,30.37,30.39,30.35,30.39,8669.0,29.1778,29.1971,29.1586,29.1971,8669.0
2023-12-29 11:40:00,30.39,30.41,30.39,30.41,16058.0,29.1971,29.2163,29.1971,29.2163,16058.0
2023-12-29 11:45:00,30.4,30.42,30.39,30.39,15724.0,29.2067,29.2259,29.1971,29.1971,15724.0
2023-12-29 11:50:00,30.4,30.41,30.35,30.36,15107.0,29.2067,29.2163,29.1586,29.1682,15107.0
2023-12-29 11:55:00,30.37,30.39,30.36,30.37,28322.0,29.1778,29.1971,29.1682,29.1778,28322.0
2023-12-29 12:00:00,30.37,30.39,30.36,30.37,6691.0,29.1778,29.1971,29.1682,29.1778,6691.0
2023-12-29 12:05:00,30.36,30.37,30.34,30.34,7719.0,29.1682,29.1778,29.149,29.149,7719.0
2023-12-29 12:10:00,30.35,30.35,30.31,30.32,11959.0,29.1586,29.1586,29.1202,29.1298,11959.0
2023-12-29 12:15:00,30.32,30.34,30.31,30.32,19977.0,29.1298,29.149,29.1202,29.1298,19977.0
2023-12-29 12:20:00,30.33,30.34,30.3,30.32,17815.0,29.1394,29.149,29.1106,29.1298,17815.0
2023-12-29 12:25:00,30.31,30.33,30.3,30.32,8268.0,29.1202,29.1394,29.1106,29.1298,8268.0
2023-12-29 12:30:00,30.32,30.33,30.31,30.31,10548.0,29.1298,29.1394,29.1202,29.1202,10548.0
2023-12-29 12:35:00,30.32,30.35,30.31,30.35,8687.0,29.1298,29.1586,29.1202,29.1586,8687.0
2023-12-29 12:40:00,30.35,30.35,30.33,30.34,13066.0,29.1586,29.1586,29.1394,29.149,13066.0
2023-12-29 12:45:00,30.34,30.37,30.33,30.35,25324.0,29.149,29.1778,29.1394,29.1586,25324.0
2023-12-29 12:50:00,30.35,30.37,30.34,30.37,7811.0,29.1586,29.1778,29.149,29.1778,7811.0
2023-12-29 12:55:00,30.37,30.4,30.37,30.4,10024.0,29.1778,29.2067,29.1778,29.2067,10024.0
2023-12-29 13:00:00,30.39,30.4,30.37,30.39,13232.0,29.1971,29.2067,29.1778,29.1971,13232.0
2023-12-29 13:05:00,30.39,30.4,30.38,30.39,8570.0,29.1971,29.2067,29.1875,29.1971,8570.0
2023-12-29 13:10:00,30.39,30.4,30.38,30.38,11906.0,29.1971,29.2067,29.1875,29.1875,11906.0
2023-12-29 13:15:00,30.38,30.38,30.35,30.36,27298.0,29.1875,29.1875,29.1586,29.1682,27298.0
2023-12-29 13:20:00,30.36,30.36,30.34,30.36,10588.0,29.1682,29.1682,29.149,29.1682,10588.0
2023-12-29 13:25:00,30.36,30.36,30.33,30.34,12441.0,29.1682,29.1682,29.1394,29.149,12441.0
2023-12-29 13:30:00,30.34,30.37,30.34,30.36,14135.0,29.149,29.1778,29.149,29.1682,14135.0
2023-12-29 13:35:00,30.36,30.39,30.35,30.39,14788.0,29.1682,29.1971,29.1586,29.1971,14788.0
2023-12-29 13:40:00,30.39,30.42,30.38,30.42,14510.0,29.1971,29.2259,29.1875,29.2259,14510.0
2023-12-29 13:45:00,30.41,30.43,30.41,30.43,7025.0,29.2163,29.2355,29.2163,29.2355,7025.0
2023-12-29 13:50:00,30.43,30.43,30.38,30.39,20564.0,29.2355,29.2355,29.1875,29.1971,20564.0
2023-12-29 13:55:00,30.39,30.4,30.38,30.39,11647.0,29.1971,29.2067,29.1875,29.1971,11647.0
2023-12-29 14:00:00,30.39,30.39,30.36,30.37,14799.0,29.1971,29.1971,29.1682,29.1778,14799.0
2023-12-29 14:05:00,30.37,30.39,30.35,30.35,22245.0,29.1778,29.1971,29.1586,29.1586,22245.0
2023-12-29 14:10:00,30.35,30.38,30.35,30.37,13920.0,29.1586,29.1875,29.1586,29.1778,13920.0
2023-12-29 14:15:00,30.37,30.38,30.36,30.38,12050.0,29.1778,29.1875,29.1682,29.1875,12050.0
2023-12-29 14:20:00,30.38,30.4,30.38,30.4,18379.0,29.1875,29.2067,29.1875,29.2067,18379.0
2023-12-29 14:25:00,30.4,30.41,30.36,30.38,17306.0,29.2067,29.2163,29.1682,29.1875,17306.0
2023-12-29 14:30:00,30.38,30.4,30.38,30.39,13367.0,29.1875,29.2067,29.1875,29.1971,13367.0
2023-12-29 14:35:00,30.39,30.39,30.38,30.39,9447.0,29.1971,29.1971,29.1875,29.1971,9447.0
2023-12-29 14:40:00,30.38,30.4,30.37,30.39,11932.0,29.1875,29.2067,29.1778,29.1971,11932.0
2023-12-29 14:45:00,30.39,30.41,30.38,30.41,12590.0,29.1971,29.2163,29.1875,29.2163,12590.0
2023-12-29 14:50:00,30.4,30.41,30.39,30.4,11907.0,29.2067,29.2163,29.1971,29.2067,11907.0
2023-12-29 14:55:00,30.4,30.41,30.38,30.4,18124.0,29.2067,29.2163,29.1875,29.2067,18124.0
2023-12-29 15:00:00,30.4,30.41,30.38,30.38,14010.0,29.2067,29.2163,29.1875,29.1875,14010.0
2023-12-29 15:05:00,30.39,30.43,30.37,30.43,12266.0,29.1971,29.2355,29.1778,29.2355,12266.0
2023-12-29 15:10:00,30.43,30.44,30.41,30.43,19607.0,29.2355,29.2451,29.2163,29.2355,19607.0
2023-12-29 15:15:00,30.42,30.44,30.4,30.4,30521.0,29.2259,29.2451,29.2067,29.2067,30521.0
2023-12-29 15:20:00,30.4,30.42,30.38,30.41,13796.0,29.2067,29.2259,29.1875,29.2163,13796.0
2023-12-29 15:25:00,30.4,30.45,30.4,30.44,21641.0,29.2067,29.2547,29.2067,29.2451,21641.0
2023-12-29 15:30:00,30.44,30.44,30.4,30.41,26542.0,29.2451,29.2451,29.2067,29.2163,26542.0
2023-12-29 15:35:00,30.41,30.42,30.4,30.42,22165.0,29.2163,29.2259,29.2067,29.2259,22165.0
2023-12-29 15:40:00,30.42,30.43,30.4,30.41,31731.0,29.2259,29.2355,29.2067,29.2163,31731.0
2023-12-29 15:45:00,30.4,30.42,30.38,30.4,47849.0,29.2067,29.2259,29.1875,29.2067,47849.0
2023-12-29 15:50:00,30.4,30.44,30.37,30.4,115016.0,29.2067,29.2451,29.1778,29.2067,115016.0
2023-12-29 15:55:00,30.4,30.46,30.38,30.45,259997.0,29.2067,29.2643,29.1875,29.2547,259997.0
2024-01-02 09:30:00,30.19,30.26,30.08,30.2,72004.0,29.0049,29.0722,28.8992,29.0145,72004.0
2024-01-02 09:35:00,30.21,30.24,30.12,30.13,35522.0,29.0241,29.053,28.9377,28.9473,35522.0
2024-01-02 09:40:00,30.12,30.25,30.12,30.22,39014.0,28.9377,29.0626,28.9377,29.0337,39014.0
2024-01-02 09:45:00,30.21,30.26,30.18,30.25,45355.0,29.0241,29.0722,28.9953,29.0626,45355.0
2024-01-02 09:50:00,30.25,30.37,30.25,30.32,39856.0,29.0626,29.1778,29.0626,29.1298,39856.0
2024-01-02 09:55:00,30.32,30.47,30.32,30.45,30603.0,29.1298,29.2739,29.1298,29.2547,30603.0
2024-01-02 10:00:00,30.45,30.55,30.43,30.54,70507.0,29.2547,29.3508,29.2355,29.3412,70507.0
2024-01-02 10:05:00,30.53,30.59,30.52,30.58,45179.0,29.3316,29.3892,29.322,29.3796,45179.0
2024-01-02 10:10:00,30.59,30.6,30.55,30.56,28817.0,29.3892,29.3988,29.3508,29.3604,28817.0
2024-01-02 10:15:00,30.56,30.62,30.55,30.62,18720.0,29.3604,29.418,29.3508,29.418,18720.0
2024-01-02 10:20:00,30.62,30.63,30.53,30.53,23395.0,29.418,29.4276,29.3316,29.3316,23395.0
2024-01-02 10:25:00,30.53,30.58,30.51,30.57,53640.0,29.3316,29.3796,29.3124,29.37,53640.0
2024-01-02 10:30:00,30.56,30.57,30.52,30.53,24712.0,29.3604,29.37,29.322,29.3316,24712.0
2024-01-02 10:35:00,30.53,30.55,30.49,30.52,27099.0,29.3316,29.3508,29.2931,29.322,27099.0
2024-01-02 10:40:00,30.52,30.57,30.51,30.57,45508.0,29.322,29.37,29.3124,29.37,45508.0
2024-01-02 10:45:00,30.56,30.63,30.56,30.63,113766.0,29.3604,29.4276,29.3604,29.4276,113766.0
2024-01-02 10:50:00,30.63,30.72,30.62,30.66,101107.0,29.4276,29.5141,29.418,29.4565,101107.0
2024-01-02 10:55:00,30.66,30.66,30.59,30.61,25246.0,29.4565,29.4565,29.3892,29.4084,25246.0
2024-01-02 11:00:00,30.61,30.69,30.6,30.68,41759.0,29.4084,29.4853,29.3988,29.4757,41759.0
2024-01-02 11:05:00,30.68,30.68,30.61,30.67,64033.0,29.4757,29.4757,29.4084,29.4661,64033.0
2024-01-02 11:10:00,30.67,30.69,30.62,30.64,43565.0,29.4661,29.4853,29.418,29.4373,43565.0
2024-01-02 11:15:00,30.63,30.67,30.59,30.61,79657.0,29.4276,29.4661,29.3892,29.4084,79657.0
2024-01-02 11:20:00,30.61,30.64,30.6,30.62,18841.0,29.4084,29.4373,29.3988,29.418,18841.0
2024-01-02 11:25:00,30.62,30.63,30.6,30.62,33723.0,29.418,29.4276,29.3988,29.418,33723.0
2024-01-02 11:30:00,30.61,30.62,30.58,30.59,19676.0,29.4084,29.418,29.3796,29.3892,19676.0
2024-01-02 11:35:00,30.59,30.6,30.55,30.57,27187.0,29.3892,29.3988,29.3508,29.37,27187.0
2024-01-02 11:40:00,30.57,30.6,30.56,30.6,22498.0,29.37,29.3988,29.3604,29.3988,22498.0
2024-01-02 11:45:00,30.59,30.62,30.58,30.6,18978.0,29.3892,29.418,29.3796,29.3988,18978.0
2024-01-02 11:50:00,30.6,30.62,30.59,30.62,34696.0,29.3988,29.418,29.3892,29.418,34696.0
2024-01-02 11:55:00,30.62,30.63,30.59,30.61,22897.0,29.418,29.4276,29.3892,29.4084,22897.0
2024-01-02 12:00:00,30.61,30.62,30.57,30.58,29716.0,29.4084,29.418,29.37,29.3796,29716.0
2024-01-02 12:05:00,30.57,30.57,30.54,30.55,33431.0,29.37,29.37,29.3412,29.3508,33431.0
2024-01-02 12:10:00,30.55,30.62,30.55,30.61,31851.0,29.3508,29.418,29.3508,29.4084,31851.0
2024-01-02 12:15:00,30.61,30.61,30.58,30.6,19105.0,29.4084,29.4084,29.3796,29.3988,19105.0
2024-01-02 12:20:00,30.61,30.63,30.6,30.61,24845.0,29.4084,29.4276,29.3988,29.4084,24845.0
2024-01-02 12:25:00,30.61,30.61,30.57,30.58,16759.0,29.4084,29.4084,29.37,29.3796,16759.0
2024-01-02 12:30:00,30.57,30.59,30.55,30.56,68079.0,29.37,29.3892,29.3508,29.3604,68079.0
2024-01-02 12:35:00,30.55,30.67,30.55,30.65,112411.0,29.3508,29.4661,29.3508,29.4469,112411.0
2024-01-02 12:40:00,30.65,30.69,30.64,30.67,64876.0,29.4469,29.4853,29.4373,29.4661,64876.0
2024-01-02 12:45:00,30.66,30.66,30.62,30.63,16326.0,29.4565,29.4565,29.418,29.4276,16326.0
2024-01-02 12:50:00,30.64,30.66,30.63,30.66,16256.0,29.4373,29.4565,29.4276,29.4565,16256.0
2024-01-02 12:55:00,30.66,30.66,30.61,30.64,14213.0,29.4565,29.4565,29.4084,29.4373,14213.0
2024-01-02 13:00:00,30.63,30.64,30.6,30.61,11751.0,29.4276,29.4373,29.3988,29.4084,11751.0
2024-01-02 13:05:00,30.61,30.62,30.59,30.6,15594.0,29.4084,29.418,29.3892,29.3988,15594.0
2024-01-02 13:10:00,30.6,30.68,30.59,30.68,25403.0,29.3988,29.4757,29.3892,29.4757,25403.0
2024-01-02 13:15:00,30.68,30.73,30.67,30.73,44384.0,29.4757,29.5237,29.4661,29.5237,44384.0
2024-01-02 13:20:00,30.73,30.73,30.67,30.68,31150.0,29.5237,29.5237,29.4661,29.4757,31150.0
2024-01-02 13:25:00,30.68,30.71,30.67,30.68,12488.0,29.4757,29.5045,29.4661,29.4757,12488.0
2024-01-02 13:30:00,30.67,30.67,30.63,30.66,14309.0,29.4661,29.4661,29.4276,29.4565,14309.0
2024-01-02 13:35:00,30.66,30.68,30.65,30.68,14980.0,29.4565,29.4757,29.4469,29.4757,14980.0
2024-01-02 13:40:00,30.68,30.69,30.66,30.68,15551.0,29.4757,29.4853,29.4565,29.4757,15551.0
2024-01-02 13:45:00,30.69,30.69,30.67,30.67,13312.0,29.4853,29.4853,29.4661,29.4661,13312.0
2024-01-02 13:50:00,30.67,30.68,30.65,30.65,13861.0,29.4661,29.4757,29.4469,29.4469,13861.0
2024-01-02 13:55:00,30.65,30.67,30.64,30.65,24608.0,29.4469,29.4661,29.4373,29.4469,24608.0
2024-01-02 14:00:00,30.65,30.66,30.62,30.63,12795.0,29.4469,29.4565,29.418,29.4276,12795.0
2024-01-02 14:05:00,30.63,30.63,30.59,30.62,19905.0,29.4276,29.4276,29.3892,29.418,19905.0
2024-01-02 14:10:00,30.62,30.67,30.6,30.67,40060.0,29.418,29.4661,29.3988,29.4661,40060.0
2024-01-02 14:15:00,30.66,30.66,30.62,30.63,22127.0,29.4565,29.4565,29.418,29.4276,22127.0
2024-01-02 14:20:00,30.64,30.66,30.63,30.66,27044.0,29.4373,29.4565,29.4276,29.4565,27044.0
2024-01-02 14:25:00,30.66,30.7,30.65,30.69,63298.0,29.4565,29.4949,29.4469,29.4853,63298.0
2024-01-02 14:30:00,30.68,30.7,30.63,30.64,29272.0,29.4757,29.4949,29.4276,29.4373,29272.0
2024-01-02 14:35:00,30.63,30.64,30.61,30.62,30424.0,29.4276,29.4373,29.4084,29.418,30424.0
2024-01-02 14:40:00,30.62,30.62,30.56,30.56,35271.0,29.418,29.418,29.3604,29.3604,35271.0
2024-01-02 14:45:00,30.56,30.58,30.55,30.55,35581.0,29.3604,29.3796,29.3508,29.3508,35581.0
2024-01-02 14:50:00,30.55,30.59,30.54,30.54,42134.0,29.3508,29.3892,29.3412,29.3412,42134.0
2024-01-02 14:55:00,30.55,30.55,30.48,30.5,36391.0,29.3508,29.3508,29.2835,29.3027,36391.0
2024-01-02 15:00:00,30.5,30.5,30.42,30.43,34781.0,29.3027,29.3027,29.2259,29.2355,34781.0
2024-01-02 15:05:00,30.43,30.5,30.42,30.47,84727.0,29.2355,29.3027,29.2259,29.2739,84727.0
2024-01-02 15:10:00,30.47,30.49,30.42,30.44,81973.0,29.2739,29.2931,29.2259,29.2451,81973.0
2024-01-02 15:15:00,30.43,30.47,30.4,30.46,45336.0,29.2355,29.2739,29.2067,29.2643,45336.0
2024-01-02 15:20:00,30.46,30.46,30.39,30.41,43149.0,29.2643,29.2643,29.1971,29.2163,43149.0
2024-01-02 15:25:00,30.4,30.41,30.37,30.38,33532.0,29.2067,29.2163,29.1778,29.1875,33532.0
2024-01-02 15:30:00,30.39,30.43,30.38,30.4,36008.0,29.1971,29.2355,29.1875,29.2067,36008.0
2024-01-02 15:35:00,30.39,30.41,30.38,30.4,23891.0,29.1971,29.2163,29.1875,29.2067,23891.0
2024-01-02 15:40:00,30.39,30.42,30.39,30.42,41435.0,29.1971,29.2259,29.1971,29.2259,41435.0
2024-01-02 15:45:00,30.42,30.43,30.39,30.42,70069.0,29.2259,29.2355,29.1971,29.2259,70069.0
2024-01-02 15:50:00,30.42,30.48,30.42,30.45,112741.0,29.2259,29.2835,29.2259,29.2547,112741.0
2024-01-02 15:55:00,30.45,30.5,30.44,30.48,310419.0,29.2547,29.3027,29.2451,29.2835,310419.0
2024-01-03 09:30:00,30.18,30.34,30.15,30.18,151752.0,28.9953,29.149,28.9665,28.9953,151752.0
2024-01-03 09:35:00,30.17,30.25,30.11,30.18,37654.0,28.9857,29.0626,28.9281,28.9953,37654.0
2024-01-03 09:40:00,30.18,30.23,30.14,30.18,31741.0,28.9953,29.0433,28.9569,28.9953,31741.0
2024-01-03 09:45:00,30.17,30.19,30.03,30.08,90815.0,28.9857,29.0049,28.8512,28.8992,90815.0
2024-01-03 09:50:00,30.09,30.17,30.05,30.05,58181.0,28.9088,28.9857,28.8704,28.8704,58181.0
2024-01-03 09:55:00,30.05,30.07,30.0,30.01,31242.0,28.8704,28.8896,28.8224,28.832,31242.0
2024-01-03 10:00:00,30.01,30.2,30.01,30.1,48362.0,28.832,29.0145,28.832,28.9184,48362.0
2024-01-03 10:05:00,30.11,30.16,30.11,30.14,17280.0,28.9281,28.9761,28.9281,28.9569,17280.0
2024-01-03 10:10:00,30.14,30.14,30.06,30.08,12302.0,28.9569,28.9569,28.88,28.8992,12302.0
2024-01-03 10:15:00,30.07,30.09,30.04,30.08,24406.0,28.8896,28.9088,28.8608,28.8992,24406.0
2024-01-03 10:20:00,30.07,30.11,30.06,30.1,29216.0,28.8896,28.9281,28.88,28.9184,29216.0
2024-01-03 10:25:00,30.11,30.17,30.1,30.17,49600.0,28.9281,28.9857,28.9184,28.9857,49600.0
2024-01-03 10:30:00,30.16,30.18,30.13,30.14,53248.0,28.9761,28.9953,28.9473,28.9569,53248.0
2024-01-03 10:35:00,30.14,30.14,30.1,30.11,37448.0,28.9569,28.9569,28.9184,28.9281,37448.0
2024-01-03 10:40:00,30.11,30.12,30.09,30.09,18110.0,28.9281,28.9377,28.9088,28.9088,18110.0
2024-01-03 10:45:00,30.09,30.09,30.0,30.03,46117.0,28.9088,28.9088,28.8224,28.8512,46117.0
2024-01-03 10:50:00,30.03,30.03,29.97,29.98,25904.0,28.8512,28.8512,28.7936,28.8032,25904.0
2024-01-03 10:55:00,29.99,30.05,29.98,30.05,20901.0,28.8128,28.8704,28.8032,28.8704,20901.0
2024-01-03 11:00:00,30.05,30.07,30.04,30.05,26845.0,28.8704,28.8896,28.8608,28.8704,26845.0
2024-01-03 11:05:00,30.05,30.12,30.05,30.1,15388.0,28.8704,28.9377,28.8704,28.9184,15388.0
2024-01-03 11:10:00,30.11,30.11,30.07,30.09,14235.0,28.9281,28.9281,28.8896,28.9088,14235.0
2024-01-03 11:15:00,30.09,30.11,30.08,30.1,29809.0,28.9088,28.9281,28.8992,28.9184,29809.0
2024-01-03 11:20:00,30.1,30.11,30.07,30.09,21620.0,28.9184,28.9281,28.8896,28.9088,21620.0
2024-01-03 11:25:00,30.09,30.13,30.08,30.12,35911.0,28.9088,28.9473,28.8992,28.9377,35911.0
2024-01-03 11:30:00,30.13,30.15,30.12,30.14,27179.0,28.9473,28.9665,28.9377,28.9569,27179.0
2024-01-03 11:35:00,30.14,30.15,30.11,30.12,28728.0,28.9569,28.9665,28.9281,28.9377,28728.0
2024-01-03 11:40:00,30.12,30.14,30.09,30.14,47528.0,28.9377,28.9569,28.9088,28.9569,47528.0
2024-01-03 11:45:00,30.14,30.15,30.1,30.12,19456.0,28.9569,28.9665,28.9184,28.9377,19456.0
2024-01-03 11:50:00,30.12,30.14,30.07,30.07,57987.0,28.9377,28.9569,28.8896,28.8896,57987.0
2024-01-03 11:55:00,30.08,30.09,30.05,30.09,70474.0,28.8992,28.9088,28.8704,28.9088,70474.0
2024-01-03 12:00:00,30.09,30.1,30.07,30.08,17046.0,28.9088,28.9184,28.8896,28.8992,17046.0
2024-01-03 12:05:00,30.08,30.09,30.05,30.06,15067.0,28.8992,28.9088,28.8704,28.88,15067.0
2024-01-03 12:10:00,30.05,30.09,30.05,30.09,33027.0,28.8704,28.9088,28.8704,28.9088,33027.0
2024-01-03 12:15:00,30.09,30.09,30.05,30.06,16467.0,28.9088,28.9088,28.8704,28.88,16467.0
2024-01-03 12:20:00,30.05,30.08,30.05,30.08,10726.0,28.8704,28.8992,28.8704,28.8992,10726.0
2024-01-03 12:25:00,30.08,30.1,30.07,30.1,25432.0,28.8992,28.9184,28.8896,28.9184,25432.0
2024-01-03 12:30:00,30.1,30.11,30.08,30.11,24683.0,28.9184,28.9281,28.8992,28.9281,24683.0
2024-01-03 12:35:00,30.11,30.15,30.1,30.14,19108.0,28.9281,28.9665,28.9184,28.9569,19108.0
2024-01-03 12:40:00,30.15,30.21,30.15,30.2,15399.0,28.9665,29.0241,28.9665,29.0145,15399.0
2024-01-03 12:45:00,30.2,30.21,30.18,30.21,25750.0,29.0145,29.0241,28.9953,29.0241,25750.0
2024-01-03 12:50:00,30.21,30.22,30.2,30.21,11701.0,29.0241,29.0337,29.0145,29.0241,11701.0
2024-01-03 12:55:00,30.21,30.24,30.2,30.24,18658.0,29.0241,29.053,29.0145,29.053,18658.0
2024-01-03 13:00:00,30.24,30.27,30.23,30.25,14330.0,29.053,29.0818,29.0433,29.0626,14330.0
2024-01-03 13:05:00,30.24,30.27,30.24,30.27,15038.0,29.053,29.0818,29.053,29.0818,15038.0
2024-01-03 13:10:00,30.27,30.31,30.27,30.3,15209.0,29.0818,29.1202,29.0818,29.1106,15209.0
2024-01-03 13:15:00,30.3,30.31,30.29,30.3,12673.0,29.1106,29.1202,29.101,29.1106,12673.0
2024-01-03 13:20:00,30.31,30.31,30.27,30.3,19081.0,29.1202,29.1202,29.0818,29.1106,19081.0
2024-01-03 13:25:00,30.3,30.34,30.29,30.34,33839.0,29.1106,29.149,29.101,29.149,33839.0
2024-01-03 13:30:00,30.34,30.34,30.29,30.3,8181.0,29.149,29.149,29.101,29.1106,8181.0
2024-01-03 13:35:00,30.3,30.33,30.29,30.31,12530.0,29.1106,29.1394,29.101,29.1202,12530.0
2024-01-03 13:40:00,30.32,30.33,30.31,30.32,8478.0,29.1298,29.1394,29.1202,29.1298,8478.0
2024-01-03 13:45:00,30.32,30.35,30.31,30.33,22283.0,29.1298,29.1586,29.1202,29.1394,22283.0
2024-01-03 13:50:00,30.33,30.34,30.31,30.32,15243.0,29.1394,29.149,29.1202,29.1298,15243.0
2024-01-03 13:55:00,30.32,30.33,30.31,30.32,11464.0,29.1298,29.1394,29.1202,29.1298,11464.0
2024-01-03 14:00:00,30.31,30.33,30.25,30.26,46783.0,29.1202,29.1394,29.0626,29.0722,46783.0
2024-01-03 14:05:00,30.27,30.28,30.22,30.24,20168.0,29.0818,29.0914,29.0337,29.053,20168.0
2024-01-03 14:10:00,30.24,30.28,30.23,30.24,15430.0,29.053,29.0914,29.0433,29.053,15430.0
2024-01-03 14:15:00,30.24,30.24,30.2,30.22,50951.0,29.053,29.053,29.0145,29.0337,50951.0
2024-01-03 14:20:00,30.22,30.23,30.19,30.21,43265.0,29.0337,29.0433,29.0049,29.0241,43265.0
2024-01-03 14:25:00,30.21,30.3,30.2,30.28,127144.0,29.0241,29.1106,29.0145,29.0914,127144.0
2024-01-03 14:30:00,30.28,30.31,30.23,30.24,73538.0,29.0914,29.1202,29.0433,29.053,73538.0
2024-01-03 14:35:00,30.25,30.3,30.2,30.29,19438.0,29.0626,29.1106,29.0145,29.101,19438.0
2024-01-03 14:40:00,30.29,30.33,30.27,30.32,26020.0,29.101,29.1394,29.0818,29.1298,26020.0
2024-01-03 14:45:00,30.32,30.32,30.27,30.27,30389.0,29.1298,29.1298,29.0818,29.0818,30389.0
2024-01-03 14:50:00,30.26,30.27,30.22,30.24,47283.0,29.0722,29.0818,29.0337,29.053,47283.0
2024-01-03 14:55:00,30.24,30.26,30.23,30.23,16567.0,29.053,29.0722,29.0433,29.0433,16567.0
2024-01-03 15:00:00,30.24,30.25,30.18,30.19,19920.0,29.053,29.0626,28.9953,29.0049,19920.0
2024-01-03 15:05:00,30.19,30.19,30.14,30.17,28144.0,29.0049,29.0049,28.9569,28.9857,28144.0
2024-01-03 15:10:00,30.17,30.19,30.13,30.14,29632.0,28.9857,29.0049,28.9473,28.9569,29632.0
2024-01-03 15:15:00,30.13,30.15,30.12,30.14,36064.0,28.9473,28.9665,28.9377,28.9569,36064.0
2024-01-03 15:20:00,30.15,30.16,30.12,30.13,41972.0,28.9665,28.9761,28.9377,28.9473,41972.0
2024-01-03 15:25:00,30.13,30.16,30.11,30.16,32520.0,28.9473,28.9761,28.9281,28.9761,32520.0
2024-01-03 15:30:00,30.17,30.21,30.14,30.2,47883.0,28.9857,29.0241,28.9569,29.0145,47883.0
2024-01-03 15:35:00,30.2,30.21,30.16,30.19,38430.0,29.0145,29.0241,28.9761,29.0049,38430.0
2024-01-03 15:40:00,30.19,30.21,30.15,30.16,37107.0,29.0049,29.0241,28.9665,28.9761,37107.0
2024-01-03 15:45:00,30.16,30.19,30.14,30.16,100573.0,28.9761,29.0049,28.9569,28.9761,100573.0
2024-01-03 15:50:00,30.16,30.17,30.14,30.16,159047.0,28.9761,28.9857,28.9569,28.9761,159047.0
2024-01-03 15:55:00,30.16,30.19,30.12,30.12,428639.0,28.9761,29.0049,28.9377,28.9377,428639.0
2024-01-04 09:30:00,30.08,30.1,29.98,30.01,47649.0,28.8992,28.9184,28.8032,28.832,47649.0
2024-01-04 09:35:00,29.99,30.0,29.87,29.95,57000.0,28.8128,28.8224,28.6975,28.7743,57000.0
2024-01-04 09:40:00,29.93,30.06,29.84,30.04,25873.0,28.7551,28.88,28.6687,28.8608,25873.0
2024-01-04 09:45:00,30.04,30.04,29.98,29.99,26545.0,28.8608,28.8608,28.8032,28.8128,26545.0
2024-01-04 09:50:00,30.0,30.03,29.98,30.01,21603.0,28.8224,28.8512,28.8032,28.832,21603.0
2024-01-04 09:55:00,30.03,30.08,30.01,30.03,15747.0,28.8512,28.8992,28.832,28.8512,15747.0
2024-01-04 10:00:00,30.02,30.06,30.01,30.06,15281.0,28.8416,28.88,28.832,28.88,15281.0
2024-01-04 10:05:00,30.07,30.16,30.06,30.16,19740.0,28.8896,28.9761,28.88,28.9761,19740.0
2024-01-04 10:10:00,30.16,30.18,30.13,30.18,20295.0,28.9761,28.9953,28.9473,28.9953,20295.0
2024-01-04 10:15:00,30.18,30.19,30.14,30.18,21883.0,28.9953,29.0049,28.9569,28.9953,21883.0
2024-01-04 10:20:00,30.18,30.19,30.14,30.16,41938.0,28.9953,29.0049,28.9569,28.9761,41938.0
2024-01-04 10:25:00,30.17,30.19,30.13,30.17,14387.0,28.9857,29.0049,28.9473,28.9857,14387.0
2024-01-04 10:30:00,30.17,30.17,30.12,30.13,24771.0,28.9857,28.9857,28.9377,28.9473,24771.0
2024-01-04 10:35:00,30.13,30.14,30.08,30.1,15452.0,28.9473,28.9569,28.8992,28.9184,15452.0
2024-01-04 10:40:00,30.09,30.13,30.08,30.13,12304.0,28.9088,28.9473,28.8992,28.9473,12304.0
2024-01-04 10:45:00,30.13,30.14,30.12,30.14,21844.0,28.9473,28.9569,28.9377,28.9569,21844.0
2024-01-04 10:50:00,30.13,30.15,30.11,30.15,11001.0,28.9473,28.9665,28.9281,28.9665,11001.0
2024-01-04 10:55:00,30.14,30.16,30.13,30.14,18776.0,28.9569,28.9761,28.9473,28.9569,18776.0
2024-01-04 11:00:00,30.14,30.14,30.11,30.12,10321.0,28.9569,28.9569,28.9281,28.9377,10321.0
2024-01-04 11:05:00,30.13,30.14,30.1,30.11,15529.0,28.9473,28.9569,28.9184,28.9281,15529.0
2024-01-04 11:10:00,30.11,30.15,30.1,30.14,15477.0,28.9281,28.9665,28.9184,28.9569,15477.0
2024-01-04 11:15:00,30.14,30.16,30.13,30.14,12431.0,28.9569,28.9761,28.9473,28.9569,12431.0
2024-01-04 11:20:00,30.13,30.17,30.13,30.15,14915.0,28.9473,28.9857,28.9473,28.9665,14915.0
2024-01-04 11:25:00,30.16,30.2,30.15,30.18,21038.0,28.9761,29.0145,28.9665,28.9953,21038.0
2024-01-04 11:30:00,30.17,30.18,30.14,30.16,17901.0,28.9857,28.9953,28.9569,28.9761,17901.0
2024-01-04 11:35:00,30.16,30.2,30.16,30.19,30458.0,28.9761,29.0145,28.9761,29.0049,30458.0
2024-01-04 11:40:00,30.18,30.19,30.16,30.17,12437.0,28.9953,29.0049,28.9761,28.9857,12437.0
2024-01-04 11:45:00,30.18,30.23,30.16,30.23,56111.0,28.9953,29.0433,28.9761,29.0433,56111.0
2024-01-04 11:50:00,30.22,30.24,30.2,30.23,40064.0,29.0337,29.053,29.0145,29.0433,40064.0
2024-01-04 11:55:00,30.23,30.27,30.23,30.26,32077.0,29.0433,29.0818,29.0433,29.0722,32077.0
2024-01-04 12:00:00,30.26,30.27,30.21,30.25,50073.0,29.0722,29.0818,29.0241,29.0626,50073.0
2024-01-04 12:05:00,30.25,30.26,30.23,30.26,44632.0,29.0626,29.0722,29.0433,29.0722,44632.0
2024-01-04 12:10:00,30.26,30.32,30.25,30.28,77293.0,29.0722,29.1298,29.0626,29.0914,77293.0
2024-01-04 12:15:00,30.28,30.29,30.27,30.28,20105.0,29.0914,29.101,29.0818,29.0914,20105.0
2024-01-04 12:20:00,30.28,30.29,30.25,30.26,12099.0,29.0914,29.101,29.0626,29.0722,12099.0
2024-01-04 12:25:00,30.26,30.28,30.25,30.25,12681.0,29.0722,29.0914,29.0626,29.0626,12681.0
2024-01-04 12:30:00,30.25,30.26,30.2,30.21,19613.0,29.0626,29.0722,29.0145,29.0241,19613.0
2024-01-04 12:35:00,30.2,30.23,30.19,30.23,15222.0,29.0145,29.0433,29.0049,29.0433,15222.0
2024-01-04 12:40:00,30.22,30.23,30.19,30.2,9103.0,29.0337,29.0433,29.0049,29.0145,9103.0
2024-01-04 12:45:00,30.2,30.24,30.19,30.24,28597.0,29.0145,29.053,29.0049,29.053,28597.0
2024-01-04 12:50:00,30.23,30.26,30.23,30.26,8636.0,29.0433,29.0722,29.0433,29.0722,8636.0
2024-01-04 12:55:00,30.25,30.26,30.23,30.25,5128.0,29.0626,29.0722,29.0433,29.0626,5128.0
2024-01-04 13:00:00,30.25,30.25,30.22,30.23,9313.0,29.0626,29.0626,29.0337,29.0433,9313.0
2024-01-04 13:05:00,30.23,30.26,30.22,30.23,20862.0,29.0433,29.0722,29.0337,29.0433,20862.0
2024-01-04 13:10:00,30.24,30.24,30.22,30.23,16802.0,29.053,29.053,29.0337,29.0433,16802.0
2024-01-04 13:15:00,30.23,30.28,30.22,30.27,40481.0,29.0433,29.0914,29.0337,29.0818,40481.0
2024-01-04 13:20:00,30.27,30.29,30.25,30.29,20992.0,29.0818,29.101,29.0626,29.101,20992.0
2024-01-04 13:25:00,30.29,30.31,30.24,30.24,114202.0,29.101,29.1202,29.053,29.053,114202.0
2024-01-04 13:30:00,30.25,30.31,30.24,30.29,65730.0,29.0626,29.1202,29.053,29.101,65730.0
2024-01-04 13:35:00,30.29,30.29,30.21,30.22,21166.0,29.101,29.101,29.0241,29.0337,21166.0
2024-01-04 13:40:00,30.23,30.27,30.21,30.26,18765.0,29.0433,29.0818,29.0241,29.0722,18765.0
2024-01-04 13:45:00,30.26,30.27,30.25,30.27,7151.0,29.0722,29.0818,29.0626,29.0818,7151.0
2024-01-04 13:50:00,30.26,30.28,30.26,30.27,14802.0,29.0722,29.0914,29.0722,29.0818,14802.0
2024-01-04 13:55:00,30.27,30.27,30.19,30.2,53587.0,29.0818,29.0818,29.0049,29.0145,53587.0
2024-01-04 14:00:00,30.19,30.23,30.19,30.19,18868.0,29.0049,29.0433,29.0049,29.0049,18868.0
2024-01-04 14:05:00,30.2,30.24,30.19,30.21,19645.0,29.0145,29.053,29.0049,29.0241,19645.0
2024-01-04 14:10:00,30.21,30.25,30.2,30.25,16444.0,29.0241,29.0626,29.0145,29.0626,16444.0
2024-01-04 14:15:00,30.25,30.25,30.21,30.21,51251.0,29.0626,29.0626,29.0241,29.0241,51251.0
2024-01-04 14:20:00,30.21,30.23,30.2,30.21,20765.0,29.0241,29.0433,29.0145,29.0241,20765.0
2024-01-04 14:25:00,30.21,30.25,30.2,30.25,30729.0,29.0241,29.0626,29.0145,29.0626,30729.0
2024-01-04 14:30:00,30.25,30.27,30.23,30.26,32737.0,29.0626,29.0818,29.0433,29.0722,32737.0
2024-01-04 14:35:00,30.27,30.27,30.25,30.26,13878.0,29.0818,29.0818,29.0626,29.0722,13878.0
2024-01-04 14:40:00,30.26,30.26,30.24,30.26,13700.0,29.0722,29.0722,29.053,29.0722,13700.0
2024-01-04 14:45:00,30.26,30.29,30.24,30.29,26894.0,29.0722,29.101,29.053,29.101,26894.0
2024-01-04 14:50:00,30.29,30.32,30.29,30.3,38094.0,29.101,29.1298,29.101,29.1106,38094.0
2024-01-04 14:55:00,30.3,30.33,30.29,30.3,14606.0,29.1106,29.1394,29.101,29.1106,14606.0
2024-01-04 15:00:00,30.3,30.32,30.29,30.31,16357.0,29.1106,29.1298,29.101,29.1202,16357.0
2024-01-04 15:05:00,30.32,30.36,30.32,30.36,18420.0,29.1298,29.1682,29.1298,29.1682,18420.0
2024-01-04 15:10:00,30.36,30.37,30.34,30.35,21134.0,29.1682,29.1778,29.149,29.1586,21134.0
2024-01-04 15:15:00,30.35,30.36,30.32,30.35,34144.0,29.1586,29.1682,29.1298,29.1586,34144.0
2024-01-04 15:20:00,30.36,30.36,30.32,30.33,14298.0,29.1682,29.1682,29.1298,29.1394,14298.0
2024-01-04 15:25:00,30.33,30.35,30.32,30.35,27694.0,29.1394,29.1586,29.1298,29.1586,27694.0
2024-01-04 15:30:00,30.35,30.38,30.33,30.37,42006.0,29.1586,29.1875,29.1394,29.1778,42006.0
2024-01-04 15:35:00,30.37,30.37,30.32,30.34,25130.0,29.1778,29.1778,29.1298,29.149,25130.0
2024-01-04 15:40:00,30.34,30.35,30.31,30.32,32414.0,29.149,29.1586,29.1202,29.1298,32414.0
2024-01-04 15:45:00,30.33,30.34,30.29,30.29,37908.0,29.1394,29.149,29.101,29.101,37908.0
2024-01-04 15:50:00,30.28,30.3,30.24,30.25,115239.0,29.0914,29.1106,29.053,29.0626,115239.0
2024-01-04 15:55:00,30.26,30.32,30.24,30.28,553991.0,29.0722,29.1298,29.053,29.0914,553991.0
2024-01-05 09:30:00,30.19,30.26,30.1,30.26,49241.0,29.0049,29.0722,28.9184,29.0722,49241.0
2024-01-05 09:35:00,30.26,30.28,30.23,30.24,26396.0,29.0722,29.0914,29.0433,29.053,26396.0
2024-01-05 09:40:00,30.25,30.34,30.24,30.32,35342.0,29.0626,29.149,29.053,29.1298,35342.0
2024-01-05 09:45:00,30.32,30.4,30.31,30.39,16379.0,29.1298,29.2067,29.1202,29.1971,16379.0
2024-01-05 09:50:00,30.39,30.43,30.37,30.41,14114.0,29.1971,29.2355,29.1778,29.2163,14114.0
2024-01-05 09:55:00,30.43,30.43,30.35,30.36,39338.0,29.2355,29.2355,29.1586,29.1682,39338.0
2024-01-05 10:00:00,30.36,30.49,30.36,30.46,23008.0,29.1682,29.2931,29.1682,29.2643,23008.0
2024-01-05 10:05:00,30.47,30.59,30.46,30.57,45406.0,29.2739,29.3892,29.2643,29.37,45406.0
2024-01-05 10:10:00,30.57,30.59,30.46,30.47,41199.0,29.37,29.3892,29.2643,29.2739,41199.0
2024-01-05 10:15:00,30.46,30.47,30.41,30.44,62073.0,29.2643,29.2739,29.2163,29.2451,62073.0
2024-01-05 10:20:00,30.43,30.44,30.4,30.43,14486.0,29.2355,29.2451,29.2067,29.2355,14486.0
2024-01-05 10:25:00,30.42,30.44,30.41,30.41,15236.0,29.2259,29.2451,29.2163,29.2163,15236.0
2024-01-05 10:30:00,30.42,30.43,30.39,30.41,19400.0,29.2259,29.2355,29.1971,29.2163,19400.0
2024-01-05 10:35:00,30.41,30.44,30.38,30.4,45529.0,29.2163,29.2451,29.1875,29.2067,45529.0
2024-01-05 10:40:00,30.41,30.42,30.38,30.41,16228.0,29.2163,29.2259,29.1875,29.2163,16228.0
2024-01-05 10:45:00,30.41,30.42,30.36,30.42,50819.0,29.2163,29.2259,29.1682,29.2259,50819.0
2024-01-05 10:50:00,30.42,30.49,30.41,30.48,26488.0,29.2259,29.2931,29.2163,29.2835,26488.0
2024-01-05 10:55:00,30.48,30.49,30.43,30.45,43642.0,29.2835,29.2931,29.2355,29.2547,43642.0
2024-01-05 11:00:00,30.45,30.49,30.45,30.49,60594.0,29.2547,29.2931,29.2547,29.2931,60594.0
2024-01-05 11:05:00,30.49,30.51,30.45,30.5,38591.0,29.2931,29.3124,29.2547,29.3027,38591.0
2024-01-05 11:10:00,30.5,30.51,30.47,30.51,22439.0,29.3027,29.3124,29.2739,29.3124,22439.0
2024-01-05 11:15:00,30.51,30.52,30.44,30.46,31654.0,29.3124,29.322,29.2451,29.2643,31654.0
2024-01-05 11:20:00,30.46,30.49,30.45,30.49,34925.0,29.2643,29.2931,29.2547,29.2931,34925.0
2024-01-05 11:25:00,30.49,30.49,30.46,30.48,34149.0,29.2931,29.2931,29.2643,29.2835,34149.0
2024-01-05 11:30:00,30.48,30.5,30.46,30.49,59492.0,29.2835,29.3027,29.2643,29.2931,59492.0
2024-01-05 11:35:00,30.49,30.5,30.46,30.49,68424.0,29.2931,29.3027,29.2643,29.2931,68424.0
2024-01-05 11:40:00,30.48,30.5,30.47,30.48,30466.0,29.2835,29.3027,29.2739,29.2835,30466.0
2024-01-05 11:45:00,30.48,30.51,30.48,30.5,17585.0,29.2835,29.3124,29.2835,29.3027,17585.0
2024-01-05 11:50:00,30.5,30.51,30.5,30.51,5365.0,29.3027,29.3124,29.3027,29.3124,5365.0
2024-01-05 11:55:00,30.5,30.51,30.48,30.5,31301.0,29.3027,29.3124,29.2835,29.3027,31301.0
2024-01-05 12:00:00,30.5,30.54,30.46,30.51,175736.0,29.3027,29.3412,29.2643,29.3124,175736.0
2024-01-05 12:05:00,30.51,30.51,30.46,30.48,57333.0,29.3124,29.3124,29.2643,29.2835,57333.0
2024-01-05 12:10:00,30.48,30.5,30.45,30.49,119392.0,29.2835,29.3027,29.2547,29.2931,119392.0
2024-01-05 12:15:00,30.49,30.52,30.48,30.49,23930.0,29.2931,29.322,29.2835,29.2931,23930.0
2024-01-05 12:20:00,30.49,30.51,30.49,30.5,22567.0,29.2931,29.3124,29.2931,29.3027,22567.0
2024-01-05 12:25:00,30.5,30.52,30.49,30.51,29590.0,29.3027,29.322,29.2931,29.3124,29590.0
2024-01-05 12:30:00,30.5,30.51,30.48,30.49,13457.0,29.3027,29.3124,29.2835,29.2931,13457.0
2024-01-05 12:35:00,30.49,30.52,30.48,30.5,42369.0,29.2931,29.322,29.2835,29.3027,42369.0
2024-01-05 12:40:00,30.51,30.54,30.5,30.52,30437.0,29.3124,29.3412,29.3027,29.322,30437.0
2024-01-05 12:45:00,30.52,30.55,30.5,30.51,24753.0,29.322,29.3508,29.3027,29.3124,24753.0
2024-01-05 12:50:00,30.51,30.53,30.5,30.51,10755.0,29.3124,29.3316,29.3027,29.3124,10755.0
2024-01-05 12:55:00,30.5,30.52,30.49,30.5,27454.0,29.3027,29.322,29.2931,29.3027,27454.0
2024-01-05 13:00:00,30.5,30.51,30.47,30.49,33795.0,29.3027,29.3124,29.2739,29.2931,33795.0
2024-01-05 13:05:00,30.49,30.5,30.47,30.48,14528.0,29.2931,29.3027,29.2739,29.2835,14528.0
2024-01-05 13:10:00,30.48,30.49,30.46,30.46,17300.0,29.2835,29.2931,29.2643,29.2643,17300.0
2024-01-05 13:15:00,30.46,30.46,30.38,30.39,28063.0,29.2643,29.2643,29.1875,29.1971,28063.0
2024-01-05 13:20:00,30.39,30.43,30.39,30.41,22946.0,29.1971,29.2355,29.1971,29.2163,22946.0
2024-01-05 13:25:00,30.41,30.46,30.4,30.46,20988.0,29.2163,29.2643,29.2067,29.2643,20988.0
2024-01-05 13:30:00,30.46,30.53,30.46,30.53,29388.0,29.2643,29.3316,29.2643,29.3316,29388.0
2024-01-05 13:35:00,30.53,30.56,30.5,30.56,36970.0,29.3316,29.3604,29.3027,29.3604,36970.0
2024-01-05 13:40:00,30.56,30.57,30.54,30.55,20528.0,29.3604,29.37,29.3412,29.3508,20528.0
2024-01-05 13:45:00,30.56,30.58,30.56,30.57,19673.0,29.3604,29.3796,29.3604,29.37,19673.0
2024-01-05 13:50:00,30.58,30.58,30.56,30.56,15309.0,29.3796,29.3796,29.3604,29.3604,15309.0
2024-01-05 13:55:00,30.56,30.58,30.55,30.56,18045.0,29.3604,29.3796,29.3508,29.3604,18045.0
2024-01-05 14:00:00,30.57,30.6,30.56,30.59,19192.0,29.37,29.3988,29.3604,29.3892,19192.0
2024-01-05 14:05:00,30.58,30.61,30.57,30.6,14135.0,29.3796,29.4084,29.37,29.3988,14135.0
2024-01-05 14:10:00,30.6,30.62,30.57,30.58,12788.0,29.3988,29.418,29.37,29.3796,12788.0
2024-01-05 14:15:00,30.59,30.6,30.54,30.54,8558.0,29.3892,29.3988,29.3412,29.3412,8558.0
2024-01-05 14:20:00,30.54,30.56,30.52,30.55,15405.0,29.3412,29.3604,29.322,29.3508,15405.0
2024-01-05 14:25:00,30.55,30.57,30.54,30.55,38899.0,29.3508,29.37,29.3412,29.3508,38899.0
2024-01-05 14:30:00,30.54,30.55,30.53,30.55,24881.0,29.3412,29.3508,29.3316,29.3508,24881.0
2024-01-05 14:35:00,30.55,30.57,30.53,30.54,32429.0,29.3508,29.37,29.3316,29.3412,32429.0
2024-01-05 14:40:00,30.54,30.54,30.49,30.5,10372.0,29.3412,29.3412,29.2931,29.3027,10372.0
2024-01-05 14:45:00,30.5,30.51,30.47,30.48,17851.0,29.3027,29.3124,29.2739,29.2835,17851.0
2024-01-05 14:50:00,30.47,30.48,30.43,30.46,30321.0,29.2739,29.2835,29.2355,29.2643,30321.0
2024-01-05 14:55:00,30.47,30.48,30.45,30.46,14492.0,29.2739,29.2835,29.2547,29.2643,14492.0
2024-01-05 15:00:00,30.45,30.48,30.45,30.47,18053.0,29.2547,29.2835,29.2547,29.2739,18053.0
2024-01-05 15:05:00,30.48,30.52,30.47,30.51,32967.0,29.2835,29.322,29.2739,29.3124,32967.0
2024-01-05 15:10:00,30.51,30.55,30.48,30.53,52299.0,29.3124,29.3508,29.2835,29.3316,52299.0
2024-01-05 15:15:00,30.53,30.55,30.47,30.49,27798.0,29.3316,29.3508,29.2739,29.2931,27798.0
2024-01-05 15:20:00,30.48,30.54,30.48,30.53,39219.0,29.2835,29.3412,29.2835,29.3316,39219.0
2024-01-05 15:25:00,30.53,30.56,30.52,30.55,37800.0,29.3316,29.3604,29.322,29.3508,37800.0
2024-01-05 15:30:00,30.55,30.57,30.53,30.55,43450.0,29.3508,29.37,29.3316,29.3508,43450.0
2024-01-05 15:35:00,30.56,30.57,30.54,30.55,43534.0,29.3604,29.37,29.3412,29.3508,43534.0
2024-01-05 15:40:00,30.55,30.59,30.54,30.59,61431.0,29.3508,29.3892,29.3412,29.3892,61431.0
2024-01-05 15:45:00,30.6,30.61,30.56,30.6,37707.0,29.3988,29.4084,29.3604,29.3988,37707.0
2024-01-05 15:50:00,30.6,30.61,30.55,30.6,155984.0,29.3988,29.4084,29.3508,29.3988,155984.0
2024-01-05 15:55:00,30.6,30.62,30.56,30.59,268940.0,29.3988,29.418,29.3604,29.3892,268940.0
2024-01-08 09:30:00,30.63,30.78,30.57,30.71,169843.0,29.4276,29.5718,29.37,29.5045,169843.0
2024-01-08 09:35:00,30.72,30.8,30.7,30.8,49334.0,29.5141,29.591,29.4949,29.591,49334.0
2024-01-08 09:40:00,30.81,30.82,30.73,30.82,104561.0,29.6006,29.6102,29.5237,29.6102,104561.0
2024-01-08 09:45:00,30.82,31.02,30.81,31.0,113743.0,29.6102,29.8023,29.6006,29.7831,113743.0
2024-01-08 09:50:00,31.0,31.1,30.98,31.04,115090.0,29.7831,29.8792,29.7639,29.8215,115090.0
2024-01-08 09:55:00,31.05,31.1,31.01,31.02,37116.0,29.8312,29.8792,29.7927,29.8023,37116.0
2024-01-08 10:00:00,31.02,31.1,30.98,31.1,83580.0,29.8023,29.8792,29.7639,29.8792,83580.0
2024-01-08 10:05:00,31.1,31.1,30.99,31.01,36222.0,29.8792,29.8792,29.7735,29.7927,36222.0
2024-01-08 10:10:00,31.01,31.08,31.01,31.02,31668.0,29.7927,29.86,29.7927,29.8023,31668.0
2024-01-08 10:15:00,31.02,31.05,31.0,31.03,29379.0,29.8023,29.8312,29.7831,29.8119,29379.0
2024-01-08 10:20:00,31.03,31.05,30.99,31.04,43722.0,29.8119,29.8312,29.7735,29.8215,43722.0
2024-01-08 10:25:00,31.05,31.08,31.04,31.04,15889.0,29.8312,29.86,29.8215,29.8215,15889.0
2024-01-08 10:30:00,31.05,31.1,31.05,31.07,30046.0,29.8312,29.8792,29.8312,29.8504,30046.0
2024-01-08 10:35:00,31.07,31.12,31.06,31.11,26606.0,29.8504,29.8984,29.8408,29.8888,26606.0
2024-01-08 10:40:00,31.1,31.14,31.07,31.13,56471.0,29.8792,29.9176,29.8504,29.908,56471.0
2024-01-08 10:45:00,31.12,31.17,31.09,31.17,36511.0,29.8984,29.9464,29.8696,29.9464,36511.0
2024-01-08 10:50:00,31.17,31.18,31.12,31.12,63160.0,29.9464,29.9561,29.8984,29.8984,63160.0
2024-01-08 10:55:00,31.13,31.15,31.1,31.14,28875.0,29.908,29.9272,29.8792,29.9176,28875.0
2024-01-08 11:00:00,31.14,31.15,31.09,31.09,29326.0,29.9176,29.9272,29.8696,29.8696,29326.0
2024-01-08 11:05:00,31.1,31.14,31.09,31.1,29757.0,29.8792,29.9176,29.8696,29.8792,29757.0
2024-01-08 11:10:00,31.1,31.13,31.06,31.13,42025.0,29.8792,29.908,29.8408,29.908,42025.0
2024-01-08 11:15:00,31.12,31.14,31.12,31.14,12312.0,29.8984,29.9176,29.8984,29.9176,12312.0
2024-01-08 11:20:00,31.14,31.21,31.14,31.17,364874.0,29.9176,29.9849,29.9176,29.9464,364874.0
2024-01-08 11:25:00,31.17,31.2,31.15,31.2,87354.0,29.9464,29.9753,29.9272,29.9753,87354.0
2024-01-08 11:30:00,31.2,31.22,31.13,31.14,150764.0,29.9753,29.9945,29.908,29.9176,150764.0
2024-01-08 11:35:00,31.14,31.17,31.13,31.15,33610.0,29.9176,29.9464,29.908,29.9272,33610.0
2024-01-08 11:40:00,31.15,31.19,31.14,31.19,67650.0,29.9272,29.9657,29.9176,29.9657,67650.0
2024-01-08 11:45:00,31.19,31.21,31.18,31.21,22631.0,29.9657,29.9849,29.9561,29.9849,22631.0
2024-01-08 11:50:00,31.2,31.24,31.19,31.24,68925.0,29.9753,30.0137,29.9657,30.0137,68925.0
2024-01-08 11:55:00,31.23,31.28,31.22,31.26,81220.0,30.0041,30.0521,29.9945,30.0329,81220.0
2024-01-08 12:00:00,31.27,31.27,31.23,31.24,11969.0,30.0425,30.0425,30.0041,30.0137,11969.0
2024-01-08 12:05:00,31.23,31.24,31.2,31.21,23338.0,30.0041,30.0137,29.9753,29.9849,23338.0
2024-01-08 12:10:00,31.21,31.24,31.19,31.21,30177.0,29.9849,30.0137,29.9657,29.9849,30177.0
2024-01-08 12:15:00,31.21,31.23,31.2,31.23,26069.0,29.9849,30.0041,29.9753,30.0041,26069.0
2024-01-08 12:20:00,31.23,31.23,31.16,31.19,13207.0,30.0041,30.0041,29.9368,29.9657,13207.0
2024-01-08 12:25:00,31.19,31.19,31.15,31.18,21045.0,29.9657,29.9657,29.9272,29.9561,21045.0
2024-01-08 12:30:00,31.18,31.25,31.17,31.25,34703.0,29.9561,30.0233,29.9464,30.0233,34703.0
2024-01-08 12:35:00,31.25,31.29,31.24,31.29,41604.0,30.0233,30.0617,30.0137,30.0617,41604.0
2024-01-08 12:40:00,31.29,31.29,31.25,31.28,25664.0,30.0617,30.0617,30.0233,30.0521,25664.0
2024-01-08 12:45:00,31.28,31.28,31.25,31.28,35955.0,30.0521,30.0521,30.0233,30.0521,35955.0
2024-01-08 12:50:00,31.28,31.31,31.27,31.3,32918.0,30.0521,30.081,30.0425,30.0713,32918.0
2024-01-08 12:55:00,31.3,31.32,31.29,31.32,33057.0,30.0713,30.0906,30.0617,30.0906,33057.0
2024-01-08 13:00:00,31.32,31.33,31.3,31.31,32221.0,30.0906,30.1002,30.0713,30.081,32221.0
2024-01-08 13:05:00,31.31,31.31,31.27,31.28,11830.0,30.081,30.081,30.0425,30.0521,11830.0
2024-01-08 13:10:00,31.28,31.28,31.23,31.25,12467.0,30.0521,30.0521,30.0041,30.0233,12467.0
2024-01-08 13:15:00,31.26,31.26,31.23,31.23,13337.0,30.0329,30.0329,30.0041,30.0041,13337.0
2024-01-08 13:20:00,31.24,31.27,31.23,31.27,11548.0,30.0137,30.0425,30.0041,30.0425,11548.0
2024-01-08 13:25:00,31.26,31.26,31.23,31.23,12994.0,30.0329,30.0329,30.0041,30.0041,12994.0
2024-01-08 13:30:00,31.24,31.24,31.21,31.23,13513.0,30.0137,30.0137,29.9849,30.0041,13513.0
2024-01-08 13:35:00,31.23,31.24,31.19,31.2,16425.0,30.0041,30.0137,29.9657,29.9753,16425.0
2024-01-08 13:40:00,31.2,31.2,31.17,31.19,17086.0,29.9753,29.9753,29.9464,29.9657,17086.0
2024-01-08 13:45:00,31.18,31.22,31.17,31.21,24045.0,29.9561,29.9945,29.9464,29.9849,24045.0
2024-01-08 13:50:00,31.21,31.24,31.2,31.23,34529.0,29.9849,30.0137,29.9753,30.0041,34529.0
2024-01-08 13:55:00,31.24,31.26,31.23,31.26,10688.0,30.0137,30.0329,30.0041,30.0329,10688.0
2024-01-08 14:00:00,31.26,31.28,31.25,31.28,46562.0,30.0329,30.0521,30.0233,30.0521,46562.0
2024-01-08 14:05:00,31.29,31.3,31.28,31.3,24108.0,30.0617,30.0713,30.0521,30.0713,24108.0
2024-01-08 14:10:00,31.3,31.35,31.28,31.35,80067.0,30.0713,30.1194,30.0521,30.1194,80067.0
2024-01-08 14:15:00,31.35,31.36,31.33,31.35,36484.0,30.1194,30.129,30.1002,30.1194,36484.0
2024-01-08 14:20:00,31.35,31.37,31.33,31.34,43550.0,30.1194,30.1386,30.1002,30.1098,43550.0
2024-01-08 14:25:00,31.34,31.38,31.34,31.37,42056.0,30.1098,30.1482,30.1098,30.1386,42056.0
2024-01-08 14:30:00,31.38,31.4,31.38,31.38,43327.0,30.1482,30.1674,30.1482,30.1482,43327.0
2024-01-08 14:35:00,31.38,31.4,31.37,31.38,42885.0,30.1482,30.1674,30.1386,30.1482,42885.0
2024-01-08 14:40:00,31.39,31.41,31.37,31.37,43961.0,30.1578,30.177,30.1386,30.1386,43961.0
2024-01-08 14:45:00,31.37,31.38,31.34,31.35,35110.0,30.1386,30.1482,30.1098,30.1194,35110.0
2024-01-08 14:50:00,31.35,31.35,31.3,31.33,26652.0,30.1194,30.1194,30.0713,30.1002,26652.0
2024-01-08 14:55:00,31.32,31.36,31.32,31.35,18356.0,30.0906,30.129,30.0906,30.1194,18356.0
2024-01-08 15:00:00,31.35,31.36,31.33,31.36,29224.0,30.1194,30.129,30.1002,30.129,29224.0
2024-01-08 15:05:00,31.36,31.36,31.34,31.35,50764.0,30.129,30.129,30.1098,30.1194,50764.0
2024-01-08 15:10:00,31.36,31.36,31.34,31.35,60679.0,30.129,30.129,30.1098,30.1194,60679.0
2024-01-08 15:15:00,31.35,31.37,31.34,31.37,34084.0,30.1194,30.1386,30.1098,30.1386,34084.0
2024-01-08 15:20:00,31.37,31.37,31.34,31.35,20987.0,30.1386,30.1386,30.1098,30.1194,20987.0
2024-01-08 15:25:00,31.35,31.37,31.34,31.37,71915.0,30.1194,30.1386,30.1098,30.1386,71915.0
2024-01-08 15:30:00,31.37,31.38,31.34,31.38,47501.0,30.1386,30.1482,30.1098,30.1482,47501.0
2024-01-08 15:35:00,31.38,31.4,31.36,31.4,43228.0,30.1482,30.1674,30.129,30.1674,43228.0
2024-01-08 15:40:00,31.4,31.41,31.34,31.35,38490.0,30.1674,30.177,30.1098,30.1194,38490.0
2024-01-08 15:45:00,31.35,31.39,31.34,31.35,100395.0,30.1194,30.1578,30.1098,30.1194,100395.0
2024-01-08 15:50:00,31.35,31.4,31.34,31.36,124443.0,30.1194,30.1674,30.1098,30.129,124443.0
2024-01-08 15:55:00,31.36,31.38,31.29,31.32,346672.0,30.129,30.1482,30.0617,30.0906,346672.0
2024-01-09 09:30:00,31.02,31.13,30.94,31.12,77191.0,29.8023,29.908,29.7255,29.8984,77191.0
2024-01-09 09:35:00,31.11,31.12,31.03,31.09,18020.0,29.8888,29.8984,29.8119,29.8696,18020.0
2024-01-09 09:40:00,31.09,31.14,31.04,31.1,21776.0,29.8696,29.9176,29.8215,29.8792,21776.0
2024-01-09 09:45:00,31.09,31.11,31.01,31.05,54200.0,29.8696,29.8888,29.7927,29.8312,54200.0
2024-01-09 09:50:00,31.05,31.09,31.03,31.05,18646.0,29.8312,29.8696,29.8119,29.8312,18646.0
2024-01-09 09:55:00,31.05,31.07,31.01,31.04,24278.0,29.8312,29.8504,29.7927,29.8215,24278.0
2024-01-09 10:00:00,31.04,31.06,30.96,30.96,32267.0,29.8215,29.8408,29.7447,29.7447,32267.0
2024-01-09 10:05:00,30.95,30.96,30.91,30.94,22308.0,29.7351,29.7447,29.6967,29.7255,22308.0
2024-01-09 10:10:00,30.93,30.93,30.87,30.9,39806.0,29.7159,29.7159,29.6582,29.687,39806.0
2024-01-09 10:15:00,30.91,30.95,30.9,30.93,19140.0,29.6967,29.7351,29.687,29.7159,19140.0
2024-01-09 10:20:00,30.92,30.93,30.87,30.91,14357.0,29.7063,29.7159,29.6582,29.6967,14357.0
2024-01-09 10:25:00,30.91,30.93,30.89,30.91,24687.0,29.6967,29.7159,29.6774,29.6967,24687.0
2024-01-09 10:30:00,30.92,30.95,30.9,30.95,22321.0,29.7063,29.7351,29.687,29.7351,22321.0
2024-01-09 10:35:00,30.94,30.95,30.87,30.89,20227.0,29.7255,29.7351,29.6582,29.6774,20227.0
2024-01-09 10:40:00,30.89,30.9,30.87,30.89,20728.0,29.6774,29.687,29.6582,29.6774,20728.0
2024-01-09 10:45:00,30.89,30.91,30.87,30.88,29215.0,29.6774,29.6967,29.6582,29.6678,29215.0
2024-01-09 10:50:00,30.88,30.89,30.81,30.82,26259.0,29.6678,29.6774,29.6006,29.6102,26259.0
2024-01-09 10:55:00,30.82,30.84,30.76,30.76,26526.0,29.6102,29.6294,29.5525,29.5525,26526.0
2024-01-09 11:00:00,30.77,30.81,30.75,30.8,26496.0,29.5621,29.6006,29.5429,29.591,26496.0
2024-01-09 11:05:00,30.8,30.82,30.78,30.82,23594.0,29.591,29.6102,29.5718,29.6102,23594.0
2024-01-09 11:10:00,30.83,30.85,30.82,30.85,19625.0,29.6198,29.639,29.6102,29.639,19625.0
2024-01-09 11:15:00,30.85,30.9,30.83,30.88,21731.0,29.639,29.687,29.6198,29.6678,21731.0
2024-01-09 11:20:00,30.87,30.9,30.87,30.89,23081.0,29.6582,29.687,29.6582,29.6774,23081.0
2024-01-09 11:25:00,30.89,30.89,30.86,30.88,18741.0,29.6774,29.6774,29.6486,29.6678,18741.0
2024-01-09 11:30:00,30.88,30.92,30.88,30.92,23764.0,29.6678,29.7063,29.6678,29.7063,23764.0
2024-01-09 11:35:00,30.91,30.93,30.89,30.93,31455.0,29.6967,29.7159,29.6774,29.7159,31455.0
2024-01-09 11:40:00,30.93,30.93,30.9,30.92,24764.0,29.7159,29.7159,29.687,29.7063,24764.0
2024-01-09 11:45:00,30.92,30.92,30.91,30.91,30393.0,29.7063,29.7063,29.6967,29.6967,30393.0
2024-01-09 11:50:00,30.92,30.96,30.91,30.96,10879.0,29.7063,29.7447,29.6967,29.7447,10879.0
2024-01-09 11:55:00,30.96,30.98,30.95,30.98,20837.0,29.7447,29.7639,29.7351,29.7639,20837.0
2024-01-09 12:00:00,30.98,30.98,30.94,30.96,47762.0,29.7639,29.7639,29.7255,29.7447,47762.0
2024-01-09 12:05:00,30.96,30.97,30.94,30.96,17692.0,29.7447,29.7543,29.7255,29.7447,17692.0
2024-01-09 12:10:00,30.96,30.98,30.96,30.98,48871.0,29.7447,29.7639,29.7447,29.7639,48871.0
2024-01-09 12:15:00,30.98,30.98,30.95,30.96,24509.0,29.7639,29.7639,29.7351,29.7447,24509.0
2024-01-09 12:20:00,30.96,30.99,30.94,30.99,11883.0,29.7447,29.7735,29.7255,29.7735,11883.0
2024-01-09 12:25:00,30.99,31.02,30.98,30.99,34188.0,29.7735,29.8023,29.7639,29.7735,34188.0
2024-01-09 12:30:00,31.0,31.0,30.98,30.98,12322.0,29.7831,29.7831,29.7639,29.7639,12322.0
2024-01-09 12:35:00,30.99,30.99,30.92,30.92,29763.0,29.7735,29.7735,29.7063,29.7063,29763.0
2024-01-09 12:40:00,30.92,30.92,30.91,30.92,14642.0,29.7063,29.7063,29.6967,29.7063,14642.0
2024-01-09 12:45:00,30.92,30.92,30.89,30.89,11120.0,29.7063,29.7063,29.6774,29.6774,11120.0
2024-01-09 12:50:00,30.89,30.91,30.89,30.91,10017.0,29.6774,29.6967,29.6774,29.6967,10017.0
2024-01-09 12:55:00,30.91,30.91,30.88,30.88,13051.0,29.6967,29.6967,29.6678,29.6678,13051.0
2024-01-09 13:00:00,30.89,30.92,30.87,30.92,12184.0,29.6774,29.7063,29.6582,29.7063,12184.0
2024-01-09 13:05:00,30.92,30.93,30.85,30.86,16246.0,29.7063,29.7159,29.639,29.6486,16246.0
2024-01-09 13:10:00,30.85,30.85,30.83,30.83,12928.0,29.639,29.639,29.6198,29.6198,12928.0
2024-01-09 13:15:00,30.84,30.84,30.81,30.82,11850.0,29.6294,29.6294,29.6006,29.6102,11850.0
2024-01-09 13:20:00,30.82,30.82,30.76,30.77,20095.0,29.6102,29.6102,29.5525,29.5621,20095.0
2024-01-09 13:25:00,30.76,30.77,30.72,30.76,18751.0,29.5525,29.5621,29.5141,29.5525,18751.0
2024-01-09 13:30:00,30.76,30.77,30.73,30.74,19314.0,29.5525,29.5621,29.5237,29.5333,19314.0
2024-01-09 13:35:00,30.74,30.77,30.73,30.76,14863.0,29.5333,29.5621,29.5237,29.5525,14863.0
2024-01-09 13:40:00,30.76,30.76,30.73,30.73,12971.0,29.5525,29.5525,29.5237,29.5237,12971.0
2024-01-09 13:45:00,30.74,30.76,30.72,30.76,18464.0,29.5333,29.5525,29.5141,29.5525,18464.0
2024-01-09 13:50:00,30.76,30.81,30.75,30.79,14285.0,29.5525,29.6006,29.5429,29.5814,14285.0
2024-01-09 13:55:00,30.79,30.79,30.74,30.76,16776.0,29.5814,29.5814,29.5333,29.5525,16776.0
2024-01-09 14:00:00,30.76,30.78,30.74,30.75,19157.0,29.5525,29.5718,29.5333,29.5429,19157.0
2024-01-09 14:05:00,30.74,30.76,30.73,30.75,13665.0,29.5333,29.5525,29.5237,29.5429,13665.0
2024-01-09 14:10:00,30.75,30.75,30.65,30.66,45305.0,29.5429,29.5429,29.4469,29.4565,45305.0
2024-01-09 14:15:00,30.65,30.66,30.63,30.65,28426.0,29.4469,29.4565,29.4276,29.4469,28426.0
2024-01-09 14:20:00,30.65,30.66,30.62,30.63,23674.0,29.4469,29.4565,29.418,29.4276,23674.0
2024-01-09 14:25:00,30.62,30.63,30.59,30.6,24031.0,29.418,29.4276,29.3892,29.3988,24031.0
2024-01-09 14:30:00,30.59,30.61,30.58,30.6,32770.0,29.3892,29.4084,29.3796,29.3988,32770.0
2024-01-09 14:35:00,30.6,30.6,30.53,30.53,21715.0,29.3988,29.3988,29.3316,29.3316,21715.0
2024-01-09 14:40:00,30.53,30.54,30.51,30.53,34148.0,29.3316,29.3412,29.3124,29.3316,34148.0
2024-01-09 14:45:00,30.53,30.55,30.52,30.55,23424.0,29.3316,29.3508,29.322,29.3508,23424.0
2024-01-09 14:50:00,30.54,30.58,30.52,30.57,46599.0,29.3412,29.3796,29.322,29.37,46599.0
2024-01-09 14:55:00,30.56,30.59,30.54,30.57,32385.0,29.3604,29.3892,29.3412,29.37,32385.0
2024-01-09 15:00:00,30.57,30.61,30.57,30.61,26660.0,29.37,29.4084,29.37,29.4084,26660.0
2024-01-09 15:05:00,30.61,30.62,30.55,30.57,51679.0,29.4084,29.418,29.3508,29.37,51679.0
2024-01-09 15:10:00,30.56,30.59,30.56,30.58,18877.0,29.3604,29.3892,29.3604,29.3796,18877.0
2024-01-09 15:15:00,30.58,30.59,30.56,30.58,24642.0,29.3796,29.3892,29.3604,29.3796,24642.0
2024-01-09 15:20:00,30.59,30.64,30.58,30.6,33857.0,29.3892,29.4373,29.3796,29.3988,33857.0
2024-01-09 15:25:00,30.61,30.62,30.59,30.6,30003.0,29.4084,29.418,29.3892,29.3988,30003.0
2024-01-09 15:30:00,30.59,30.61,30.55,30.55,44012.0,29.3892,29.4084,29.3508,29.3508,44012.0
2024-01-09 15:35:00,30.55,30.57,30.54,30.57,29334.0,29.3508,29.37,29.3412,29.37,29334.0
2024-01-09 15:40:00,30.57,30.57,30.52,30.54,28321.0,29.37,29.37,29.322,29.3412,28321.0
2024-01-09 15:45:00,30.54,30.59,30.52,30.55,69672.0,29.3412,29.3892,29.322,29.3508,69672.0
2024-01-09 15:50:00,30.56,30.57,30.52,30.56,167784.0,29.3604,29.37,29.322,29.3604,167784.0
2024-01-09 15:55:00,30.55,30.6,30.55,30.59,289922.0,29.3508,29.3988,29.3508,29.3892,289922.0
2024-01-10 09:30:00,30.5,30.53,30.39,30.44,54163.0,29.3027,29.3316,29.1971,29.2451,54163.0
2024-01-10 09:35:00,30.44,30.5,30.41,30.5,74942.0,29.2451,29.3027,29.2163,29.3027,74942.0
2024-01-10 09:40:00,30.52,30.55,30.43,30.44,20741.0,29.322,29.3508,29.2355,29.2451,20741.0
2024-01-10 09:45:00,30.45,30.46,30.39,30.43,8201.0,29.2547,29.2643,29.1971,29.2355,8201.0
2024-01-10 09:50:00,30.43,30.46,30.34,30.36,10108.0,29.2355,29.2643,29.149,29.1682,10108.0
2024-01-10 09:55:00,30.35,30.43,30.34,30.4,29799.0,29.1586,29.2355,29.149,29.2067,29799.0
2024-01-10 10:00:00,30.41,30.45,30.4,30.41,20538.0,29.2163,29.2547,29.2067,29.2163,20538.0
2024-01-10 10:05:00,30.41,30.41,30.33,30.38,21560.0,29.2163,29.2163,29.1394,29.1875,21560.0
2024-01-10 10:10:00,30.37,30.48,30.36,30.48,16910.0,29.1778,29.2835,29.1682,29.2835,16910.0
2024-01-10 10:15:00,30.48,30.48,30.42,30.44,9602.0,29.2835,29.2835,29.2259,29.2451,9602.0
2024-01-10 10:20:00,30.44,30.46,30.4,30.41,23133.0,29.2451,29.2643,29.2067,29.2163,23133.0
2024-01-10 10:25:00,30.4,30.43,30.39,30.42,10639.0,29.2067,29.2355,29.1971,29.2259,10639.0
2024-01-10 10:30:00,30.42,30.43,30.38,30.42,18428.0,29.2259,29.2355,29.1875,29.2259,18428.0
2024-01-10 10:35:00,30.43,30.43,30.41,30.42,13031.0,29.2355,29.2355,29.2163,29.2259,13031.0
2024-01-10 10:40:00,30.42,30.49,30.41,30.46,60918.0,29.2259,29.2931,29.2163,29.2643,60918.0
2024-01-10 10:45:00,30.46,30.46,30.42,30.45,12555.0,29.2643,29.2643,29.2259,29.2547,12555.0
2024-01-10 10:50:00,30.45,30.47,30.44,30.46,10489.0,29.2547,29.2739,29.2451,29.2643,10489.0
2024-01-10 10:55:00,30.46,30.48,30.45,30.47,11618.0,29.2643,29.2835,29.2547,29.2739,11618.0
2024-01-10 11:00:00,30.47,30.49,30.45,30.46,19121.0,29.2739,29.2931,29.2547,29.2643,19121.0
2024-01-10 11:05:00,30.46,30.47,30.45,30.46,10132.0,29.2643,29.2739,29.2547,29.2643,10132.0
2024-01-10 11:10:00,30.47,30.47,30.42,30.43,53298.0,29.2739,29.2739,29.2259,29.2355,53298.0
2024-01-10 11:15:00,30.43,30.46,30.43,30.44,19127.0,29.2355,29.2643,29.2355,29.2451,19127.0
2024-01-10 11:20:00,30.44,30.44,30.41,30.42,12803.0,29.2451,29.2451,29.2163,29.2259,12803.0
2024-01-10 11:25:00,30.42,30.44,30.41,30.43,9627.0,29.2259,29.2451,29.2163,29.2355,9627.0
2024-01-10 11:30:00,30.43,30.43,30.41,30.42,18732.0,29.2355,29.2355,29.2163,29.2259,18732.0
2024-01-10 11:35:00,30.42,30.45,30.41,30.45,9530.0,29.2259,29.2547,29.2163,29.2547,9530.0
2024-01-10 11:40:00,30.44,30.47,30.44,30.46,13061.0,29.2451,29.2739,29.2451,29.2643,13061.0
2024-01-10 11:45:00,30.46,30.49,30.45,30.48,32911.0,29.2643,29.2931,29.2547,29.2835,32911.0
2024-01-10 11:50:00,30.48,30.49,30.45,30.49,13373.0,29.2835,29.2931,29.2547,29.2931,13373.0
2024-01-10 11:55:00,30.49,30.51,30.48,30.51,13635.0,29.2931,29.3124,29.2835,29.3124,13635.0
2024-01-10 12:00:00,30.51,30.51,30.48,30.5,10404.0,29.3124,29.3124,29.2835,29.3027,10404.0
2024-01-10 12:05:00,30.51,30.53,30.5,30.53,7437.0,29.3124,29.3316,29.3027,29.3316,7437.0
2024-01-10 12:10:00,30.52,30.53,30.51,30.52,15111.0,29.322,29.3316,29.3124,29.322,15111.0
2024-01-10 12:15:00,30.52,30.52,30.47,30.5,59229.0,29.322,29.322,29.2739,29.3027,59229.0
2024-01-10 12:20:00,30.5,30.55,30.5,30.55,23027.0,29.3027,29.3508,29.3027,29.3508,23027.0
2024-01-10 12:25:00,30.55,30.57,30.55,30.57,7818.0,29.3508,29.37,29.3508,29.37,7818.0
2024-01-10 12:30:00,30.57,30.57,30.55,30.55,7459.0,29.37,29.37,29.3508,29.3508,7459.0
2024-01-10 12:35:00,30.55,30.56,30.54,30.55,12229.0,29.3508,29.3604,29.3412,29.3508,12229.0
2024-01-10 12:40:00,30.56,30.58,30.55,30.57,19247.0,29.3604,29.3796,29.3508,29.37,19247.0
2024-01-10 12:45:00,30.57,30.58,30.56,30.58,11473.0,29.37,29.3796,29.3604,29.3796,11473.0
2024-01-10 12:50:00,30.58,30.59,30.57,30.58,9617.0,29.3796,29.3892,29.37,29.3796,9617.0
2024-01-10 12:55:00,30.58,30.59,30.57,30.58,4499.0,29.3796,29.3892,29.37,29.3796,4499.0
2024-01-10 13:00:00,30.57,30.6,30.55,30.6,4516.0,29.37,29.3988,29.3508,29.3988,4516.0
2024-01-10 13:05:00,30.6,30.61,30.57,30.58,8774.0,29.3988,29.4084,29.37,29.3796,8774.0
2024-01-10 13:10:00,30.57,30.59,30.53,30.57,35649.0,29.37,29.3892,29.3316,29.37,35649.0
2024-01-10 13:15:00,30.56,30.61,30.56,30.61,24870.0,29.3604,29.4084,29.3604,29.4084,24870.0
2024-01-10 13:20:00,30.61,30.62,30.59,30.62,15917.0,29.4084,29.418,29.3892,29.418,15917.0
2024-01-10 13:25:00,30.62,30.62,30.6,30.62,18459.0,29.418,29.418,29.3988,29.418,18459.0
2024-01-10 13:30:00,30.62,30.62,30.59,30.6,11990.0,29.418,29.418,29.3892,29.3988,11990.0
2024-01-10 13:35:00,30.6,30.6,30.56,30.58,10324.0,29.3988,29.3988,29.3604,29.3796,10324.0
2024-01-10 13:40:00,30.58,30.6,30.57,30.59,18036.0,29.3796,29.3988,29.37,29.3892,18036.0
2024-01-10 13:45:00,30.59,30.6,30.59,30.6,5245.0,29.3892,29.3988,29.3892,29.3988,5245.0
2024-01-10 13:50:00,30.6,30.61,30.59,30.6,8194.0,29.3988,29.4084,29.3892,29.3988,8194.0
2024-01-10 13:55:00,30.6,30.64,30.59,30.64,18674.0,29.3988,29.4373,29.3892,29.4373,18674.0
2024-01-10 14:00:00,30.63,30.64,30.6,30.61,9687.0,29.4276,29.4373,29.3988,29.4084,9687.0
2024-01-10 14:05:00,30.62,30.62,30.61,30.62,6893.0,29.418,29.418,29.4084,29.418,6893.0
2024-01-10 14:10:00,30.62,30.71,30.61,30.69,44238.0,29.418,29.5045,29.4084,29.4853,44238.0
2024-01-10 14:15:00,30.69,30.69,30.66,30.69,13277.0,29.4853,29.4853,29.4565,29.4853,13277.0
2024-01-10 14:20:00,30.69,30.71,30.67,30.7,11396.0,29.4853,29.5045,29.4661,29.4949,11396.0
2024-01-10 14:25:00,30.7,30.76,30.69,30.75,55298.0,29.4949,29.5525,29.4853,29.5429,55298.0
2024-01-10 14:30:00,30.75,30.75,30.73,30.73,25620.0,29.5429,29.5429,29.5237,29.5237,25620.0
2024-01-10 14:35:00,30.74,30.75,30.72,30.74,16580.0,29.5333,29.5429,29.5141,29.5333,16580.0
2024-01-10 14:40:00,30.74,30.77,30.73,30.76,28173.0,29.5333,29.5621,29.5237,29.5525,28173.0
2024-01-10 14:45:00,30.76,30.76,30.74,30.75,7545.0,29.5525,29.5525,29.5333,29.5429,7545.0
2024-01-10 14:50:00,30.75,30.78,30.74,30.75,25090.0,29.5429,29.5718,29.5333,29.5429,25090.0
2024-01-10 14:55:00,30.76,30.79,30.75,30.78,16954.0,29.5525,29.5814,29.5429,29.5718,16954.0
2024-01-10 15:00:00,30.78,30.81,30.76,30.8,15023.0,29.5718,29.6006,29.5525,29.591,15023.0
2024-01-10 15:05:00,30.8,30.83,30.79,30.82,20916.0,29.591,29.6198,29.5814,29.6102,20916.0
2024-01-10 15:10:00,30.82,30.82,30.76,30.78,30107.0,29.6102,29.6102,29.5525,29.5718,30107.0
2024-01-10 15:15:00,30.77,30.79,30.74,30.74,22932.0,29.5621,29.5814,29.5333,29.5333,22932.0
2024-01-10 15:20:00,30.75,30.76,30.69,30.7,33512.0,29.5429,29.5525,29.4853,29.4949,33512.0
2024-01-10 15:25:00,30.7,30.71,30.68,30.7,34442.0,29.4949,29.5045,29.4757,29.4949,34442.0
2024-01-10 15:30:00,30.69,30.72,30.67,30.71,24812.0,29.4853,29.5141,29.4661,29.5045,24812.0
2024-01-10 15:35:00,30.71,30.71,30.67,30.68,15256.0,29.5045,29.5045,29.4661,29.4757,15256.0
2024-01-10 15:40:00,30.68,30.68,30.64,30.65,25859.0,29.4757,29.4757,29.4373,29.4469,25859.0
2024-01-10 15:45:00,30.65,30.66,30.61,30.61,51806.0,29.4469,29.4565,29.4084,29.4084,51806.0
2024-01-10 15:50:00,30.61,30.67,30.6,30.67,79042.0,29.4084,29.4661,29.3988,29.4661,79042.0
2024-01-10 15:55:00,30.67,30.72,30.65,30.7,161609.0,29.4661,29.5141,29.4469,29.4949,161609.0
2024-01-11 09:30:00,30.6,30.6,30.44,30.45,41618.0,29.3988,29.3988,29.2451,29.2547,41618.0
2024-01-11 09:35:00,30.46,30.55,30.45,30.54,13710.0,29.2643,29.3508,29.2547,29.3412,13710.0
2024-01-11 09:40:00,30.55,30.56,30.49,30.53,9778.0,29.3508,29.3604,29.2931,29.3316,9778.0
2024-01-11 09:45:00,30.55,30.63,30.54,30.57,30441.0,29.3508,29.4276,29.3412,29.37,30441.0
2024-01-11 09:50:00,30.57,30.58,30.5,30.53,11086.0,29.37,29.3796,29.3027,29.3316,11086.0
2024-01-11 09:55:00,30.53,30.55,30.47,30.48,9225.0,29.3316,29.3508,29.2739,29.2835,9225.0
2024-01-11 10:00:00,30.49,30.52,30.45,30.45,32212.0,29.2931,29.322,29.2547,29.2547,32212.0
2024-01-11 10:05:00,30.44,30.46,30.38,30.4,60460.0,29.2451,29.2643,29.1875,29.2067,60460.0
2024-01-11 10:10:00,30.41,30.43,30.39,30.42,21510.0,29.2163,29.2355,29.1971,29.2259,21510.0
2024-01-11 10:15:00,30.43,30.53,30.42,30.52,19666.0,29.2355,29.3316,29.2259,29.322,19666.0
2024-01-11 10:20:00,30.53,30.54,30.5,30.51,10221.0,29.3316,29.3412,29.3027,29.3124,10221.0
2024-01-11 10:25:00,30.51,30.51,30.48,30.51,11978.0,29.3124,29.3124,29.2835,29.3124,11978.0
2024-01-11 10:30:00,30.51,30.54,30.47,30.48,14254.0,29.3124,29.3412,29.2739,29.2835,14254.0
2024-01-11 10:35:00,30.47,30.52,30.47,30.5,10209.0,29.2739,29.322,29.2739,29.3027,10209.0
2024-01-11 10:40:00,30.5,30.51,30.48,30.51,9302.0,29.3027,29.3124,29.2835,29.3124,9302.0
2024-01-11 10:45:00,30.5,30.53,30.47,30.49,13993.0,29.3027,29.3316,29.2739,29.2931,13993.0
2024-01-11 10:50:00,30.5,30.51,30.45,30.46,12877.0,29.3027,29.3124,29.2547,29.2643,12877.0
2024-01-11 10:55:00,30.46,30.51,30.45,30.49,16004.0,29.2643,29.3124,29.2547,29.2931,16004.0
2024-01-11 11:00:00,30.49,30.52,30.47,30.49,12561.0,29.2931,29.322,29.2739,29.2931,12561.0
2024-01-11 11:05:00,30.49,30.52,30.48,30.5,24510.0,29.2931,29.322,29.2835,29.3027,24510.0
2024-01-11 11:10:00,30.5,30.52,30.47,30.48,21101.0,29.3027,29.322,29.2739,29.2835,21101.0
2024-01-11 11:15:00,30.48,30.52,30.47,30.51,20437.0,29.2835,29.322,29.2739,29.3124,20437.0
2024-01-11 11:20:00,30.51,30.52,30.49,30.52,11427.0,29.3124,29.322,29.2931,29.322,11427.0
2024-01-11 11:25:00,30.52,30.53,30.49,30.53,10962.0,29.322,29.3316,29.2931,29.3316,10962.0
2024-01-11 11:30:00,30.54,30.55,30.49,30.51,12943.0,29.3412,29.3508,29.2931,29.3124,12943.0
2024-01-11 11:35:00,30.51,30.53,30.49,30.5,11650.0,29.3124,29.3316,29.2931,29.3027,11650.0
2024-01-11 11:40:00,30.5,30.52,30.49,30.51,10866.0,29.3027,29.322,29.2931,29.3124,10866.0
2024-01-11 11:45:00,30.51,30.55,30.51,30.55,11975.0,29.3124,29.3508,29.3124,29.3508,11975.0
2024-01-11 11:50:00,30.54,30.57,30.51,30.52,13038.0,29.3412,29.37,29.3124,29.322,13038.0
2024-01-11 11:55:00,30.53,30.54,30.51,30.53,14839.0,29.3316,29.3412,29.3124,29.3316,14839.0
2024-01-11 12:00:00,30.54,30.55,30.52,30.55,34258.0,29.3412,29.3508,29.322,29.3508,34258.0
2024-01-11 12:05:00,30.55,30.55,30.54,30.54,9056.0,29.3508,29.3508,29.3412,29.3412,9056.0
2024-01-11 12:10:00,30.54,30.57,30.53,30.55,6454.0,29.3412,29.37,29.3316,29.3508,6454.0
2024-01-11 12:15:00,30.55,30.57,30.53,30.53,13888.0,29.3508,29.37,29.3316,29.3316,13888.0
2024-01-11 12:20:00,30.53,30.55,30.52,30.54,8370.0,29.3316,29.3508,29.322,29.3412,8370.0
2024-01-11 12:25:00,30.55,30.55,30.51,30.51,11960.0,29.3508,29.3508,29.3124,29.3124,11960.0
2024-01-11 12:30:00,30.51,30.53,30.51,30.52,8049.0,29.3124,29.3316,29.3124,29.322,8049.0
2024-01-11 12:35:00,30.51,30.53,30.49,30.53,14980.0,29.3124,29.3316,29.2931,29.3316,14980.0
2024-01-11 12:40:00,30.53,30.56,30.52,30.55,15026.0,29.3316,29.3604,29.322,29.3508,15026.0
2024-01-11 12:45:00,30.55,30.58,30.55,30.58,11117.0,29.3508,29.3796,29.3508,29.3796,11117.0
2024-01-11 12:50:00,30.58,30.59,30.57,30.58,47429.0,29.3796,29.3892,29.37,29.3796,47429.0
2024-01-11 12:55:00,30.58,30.59,30.55,30.59,18338.0,29.3796,29.3892,29.3508,29.3892,18338.0
2024-01-11 13:00:00,30.58,30.63,30.58,30.6,23251.0,29.3796,29.4276,29.3796,29.3988,23251.0
2024-01-11 13:05:00,30.6,30.65,30.59,30.61,59116.0,29.3988,29.4469,29.3892,29.4084,59116.0
2024-01-11 13:10:00,30.61,30.63,30.59,30.6,21384.0,29.4084,29.4276,29.3892,29.3988,21384.0
2024-01-11 13:15:00,30.6,30.62,30.58,30.59,8508.0,29.3988,29.418,29.3796,29.3892,8508.0
2024-01-11 13:20:00,30.59,30.6,30.58,30.6,6562.0,29.3892,29.3988,29.3796,29.3988,6562.0
2024-01-11 13:25:00,30.6,30.6,30.57,30.59,22550.0,29.3988,29.3988,29.37,29.3892,22550.0
2024-01-11 13:30:00,30.59,30.6,30.57,30.6,26988.0,29.3892,29.3988,29.37,29.3988,26988.0
2024-01-11 13:35:00,30.6,30.6,30.57,30.58,13314.0,29.3988,29.3988,29.37,29.3796,13314.0
2024-01-11 13:40:00,30.57,30.59,30.57,30.59,4358.0,29.37,29.3892,29.37,29.3892,4358.0
2024-01-11 13:45:00,30.59,30.6,30.58,30.59,8996.0,29.3892,29.3988,29.3796,29.3892,8996.0
2024-01-11 13:50:00,30.59,30.62,30.58,30.61,10489.0,29.3892,29.418,29.3796,29.4084,10489.0
2024-01-11 13:55:00,30.62,30.66,30.61,30.66,22981.0,29.418,29.4565,29.4084,29.4565,22981.0
2024-01-11 14:00:00,30.66,30.67,30.65,30.66,7523.0,29.4565,29.4661,29.4469,29.4565,7523.0
2024-01-11 14:05:00,30.66,30.66,30.62,30.63,15009.0,29.4565,29.4565,29.418,29.4276,15009.0
2024-01-11 14:10:00,30.63,30.66,30.62,30.66,13408.0,29.4276,29.4565,29.418,29.4565,13408.0
2024-01-11 14:15:00,30.66,30.67,30.64,30.65,8280.0,29.4565,29.4661,29.4373,29.4469,8280.0
2024-01-11 14:20:00,30.64,30.65,30.63,30.64,6488.0,29.4373,29.4469,29.4276,29.4373,6488.0
2024-01-11 14:25:00,30.64,30.7,30.63,30.69,17078.0,29.4373,29.4949,29.4276,29.4853,17078.0
2024-01-11 14:30:00,30.7,30.7,30.65,30.69,22920.0,29.4949,29.4949,29.4469,29.4853,22920.0
2024-01-11 14:35:00,30.69,30.7,30.66,30.67,19876.0,29.4853,29.4949,29.4565,29.4661,19876.0
2024-01-11 14:40:00,30.68,30.7,30.66,30.66,21370.0,29.4757,29.4949,29.4565,29.4565,21370.0
2024-01-11 14:45:00,30.66,30.67,30.63,30.64,11350.0,29.4565,29.4661,29.4276,29.4373,11350.0
2024-01-11 14:50:00,30.64,30.67,30.63,30.66,15540.0,29.4373,29.4661,29.4276,29.4565,15540.0
2024-01-11 14:55:00,30.67,30.72,30.67,30.71,27997.0,29.4661,29.5141,29.4661,29.5045,27997.0
2024-01-11 15:00:00,30.71,30.71,30.67,30.68,23236.0,29.5045,29.5045,29.4661,29.4757,23236.0
2024-01-11 15:05:00,30.69,30.7,30.67,30.69,14065.0,29.4853,29.4949,29.4661,29.4853,14065.0
2024-01-11 15:10:00,30.69,30.7,30.64,30.69,20324.0,29.4853,29.4949,29.4373,29.4853,20324.0
2024-01-11 15:15:00,30.69,30.69,30.66,30.68,21627.0,29.4853,29.4853,29.4565,29.4757,21627.0
2024-01-11 15:20:00,30.69,30.71,30.68,30.7,17789.0,29.4853,29.5045,29.4757,29.4949,17789.0
2024-01-11 15:25:00,30.7,30.72,30.69,30.7,18291.0,29.4949,29.5141,29.4853,29.4949,18291.0
2024-01-11 15:30:00,30.7,30.72,30.69,30.71,31011.0,29.4949,29.5141,29.4853,29.5045,31011.0
2024-01-11 15:35:00,30.71,30.71,30.67,30.68,33048.0,29.5045,29.5045,29.4661,29.4757,33048.0
2024-01-11 15:40:00,30.67,30.73,30.65,30.71,39791.0,29.4661,29.5237,29.4469,29.5045,39791.0
2024-01-11 15:45:00,30.71,30.74,30.69,30.73,41740.0,29.5045,29.5333,29.4853,29.5237,41740.0
2024-01-11 15:50:00,30.73,30.74,30.69,30.73,85497.0,29.5237,29.5333,29.4853,29.5237,85497.0
2024-01-11 15:55:00,30.72,30.78,30.72,30.75,162926.0,29.5141,29.5718,29.5141,29.5429,162926.0
2024-01-12 09:30:00,30.91,31.01,30.87,30.88,43553.0,29.6967,29.7927,29.6582,29.6678,43553.0
2024-01-12 09:35:00,30.87,30.97,30.85,30.92,16854.0,29.6582,29.7543,29.639,29.7063,16854.0
2024-01-12 09:40:00,30.92,30.94,30.83,30.89,20110.0,29.7063,29.7255,29.6198,29.6774,20110.0
2024-01-12 09:45:00,30.88,31.01,30.88,30.92,33805.0,29.6678,29.7927,29.6678,29.7063,33805.0
2024-01-12 09:50:00,30.91,30.94,30.9,30.93,11703.0,29.6967,29.7255,29.687,29.7159,11703.0
2024-01-12 09:55:00,30.93,30.93,30.84,30.85,9889.0,29.7159,29.7159,29.6294,29.639,9889.0
2024-01-12 10:00:00,30.85,30.86,30.78,30.79,18867.0,29.639,29.6486,29.5718,29.5814,18867.0
2024-01-12 10:05:00,30.79,30.87,30.78,30.87,52888.0,29.5814,29.6582,29.5718,29.6582,52888.0
2024-01-12 10:10:00,30.88,30.89,30.84,30.89,14700.0,29.6678,29.6774,29.6294,29.6774,14700.0
2024-01-12 10:15:00,30.88,30.89,30.78,30.79,16639.0,29.6678,29.6774,29.5718,29.5814,16639.0
2024-01-12 10:20:00,30.79,30.84,30.77,30.84,33108.0,29.5814,29.6294,29.5621,29.6294,33108.0
2024-01-12 10:25:00,30.84,30.86,30.8,30.84,98383.0,29.6294,29.6486,29.591,29.6294,98383.0
2024-01-12 10:30:00,30.84,30.87,30.82,30.84,33459.0,29.6294,29.6582,29.6102,29.6294,33459.0
2024-01-12 10:35:00,30.84,30.84,30.77,30.78,16542.0,29.6294,29.6294,29.5621,29.5718,16542.0
2024-01-12 10:40:00,30.78,30.8,30.75,30.77,19074.0,29.5718,29.591,29.5429,29.5621,19074.0
2024-01-12 10:45:00,30.77,30.79,30.75,30.75,36703.0,29.5621,29.5814,29.5429,29.5429,36703.0
2024-01-12 10:50:00,30.76,30.77,30.73,30.74,11102.0,29.5525,29.5621,29.5237,29.5333,11102.0
2024-01-12 10:55:00,30.75,30.77,30.74,30.76,16541.0,29.5429,29.5621,29.5333,29.5525,16541.0
2024-01-12 11:00:00,30.77,30.78,30.74,30.76,13388.0,29.5621,29.5718,29.5333,29.5525,13388.0
2024-01-12 11:05:00,30.76,30.78,30.73,30.76,14656.0,29.5525,29.5718,29.5237,29.5525,14656.0
2024-01-12 11:10:00,30.76,30.78,30.72,30.73,23482.0,29.5525,29.5718,29.5141,29.5237,23482.0
2024-01-12 11:15:00,30.73,30.76,30.71,30.76,12689.0,29.5237,29.5525,29.5045,29.5525,12689.0
2024-01-12 11:20:00,30.76,30.78,30.75,30.78,16082.0,29.5525,29.5718,29.5429,29.5718,16082.0
2024-01-12 11:25:00,30.78,30.81,30.77,30.8,36400.0,29.5718,29.6006,29.5621,29.591,36400.0
2024-01-12 11:30:00,30.8,30.82,30.79,30.8,12484.0,29.591,29.6102,29.5814,29.591,12484.0
2024-01-12 11:35:00,30.8,30.8,30.73,30.76,17185.0,29.591,29.591,29.5237,29.5525,17185.0
2024-01-12 11:40:00,30.76,30.78,30.74,30.77,56855.0,29.5525,29.5718,29.5333,29.5621,56855.0
2024-01-12 11:45:00,30.77,30.78,30.74,30.76,13176.0,29.5621,29.5718,29.5333,29.5525,13176.0
2024-01-12 11:50:00,30.76,30.79,30.74,30.78,45461.0,29.5525,29.5814,29.5333,29.5718,45461.0
2024-01-12 11:55:00,30.78,30.78,30.74,30.77,13974.0,29.5718,29.5718,29.5333,29.5621,13974.0
2024-01-12 12:00:00,30.76,30.77,30.73,30.75,24553.0,29.5525,29.5621,29.5237,29.5429,24553.0
2024-01-12 12:05:00,30.75,30.76,30.74,30.75,12889.0,29.5429,29.5525,29.5333,29.5429,12889.0
2024-01-12 12:10:00,30.75,30.77,30.74,30.77,11533.0,29.5429,29.5621,29.5333,29.5621,11533.0
2024-01-12 12:15:00,30.77,30.79,30.76,30.78,12532.0,29.5621,29.5814,29.5525,29.5718,12532.0
2024-01-12 12:20:00,30.78,30.78,30.74,30.75,16301.0,29.5718,29.5718,29.5333,29.5429,16301.0
2024-01-12 12:25:00,30.75,30.75,30.71,30.74,37016.0,29.5429,29.5429,29.5045,29.5333,37016.0
2024-01-12 12:30:00,30.75,30.77,30.71,30.73,23586.0,29.5429,29.5621,29.5045,29.5237,23586.0
2024-01-12 12:35:00,30.74,30.76,30.73,30.75,9866.0,29.5333,29.5525,29.5237,29.5429,9866.0
2024-01-12 12:40:00,30.75,30.75,30.72,30.74,14857.0,29.5429,29.5429,29.5141,29.5333,14857.0
2024-01-12 12:45:00,30.74,30.74,30.68,30.7,16962.0,29.5333,29.5333,29.4757,29.4949,16962.0
2024-01-12 12:50:00,30.7,30.72,30.69,30.72,11278.0,29.4949,29.5141,29.4853,29.5141,11278.0
2024-01-12 12:55:00,30.73,30.73,30.68,30.71,9995.0,29.5237,29.5237,29.4757,29.5045,9995.0
2024-01-12 13:00:00,30.71,30.73,30.7,30.71,11597.0,29.5045,29.5237,29.4949,29.5045,11597.0
2024-01-12 13:05:00,30.71,30.72,30.68,30.71,16222.0,29.5045,29.5141,29.4757,29.5045,16222.0
2024-01-12 13:10:00,30.71,30.72,30.7,30.71,12491.0,29.5045,29.5141,29.4949,29.5045,12491.0
2024-01-12 13:15:00,30.71,30.71,30.66,30.68,25694.0,29.5045,29.5045,29.4565,29.4757,25694.0
2024-01-12 13:20:00,30.68,30.71,30.66,30.7,20931.0,29.4757,29.5045,29.4565,29.4949,20931.0
2024-01-12 13:25:00,30.7,30.71,30.69,30.71,6301.0,29.4949,29.5045,29.4853,29.5045,6301.0
2024-01-12 13:30:00,30.71,30.72,30.68,30.69,14779.0,29.5045,29.5141,29.4757,29.4853,14779.0
2024-01-12 13:35:00,30.68,30.7,30.67,30.7,15209.0,29.4757,29.4949,29.4661,29.4949,15209.0
2024-01-12 13:40:00,30.7,30.74,30.69,30.73,25179.0,29.4949,29.5333,29.4853,29.5237,25179.0
2024-01-12 13:45:00,30.73,30.73,30.7,30.71,11601.0,29.5237,29.5237,29.4949,29.5045,11601.0
2024-01-12 13:50:00,30.72,30.73,30.7,30.73,11915.0,29.5141,29.5237,29.4949,29.5237,11915.0
2024-01-12 13:55:00,30.73,30.73,30.69,30.71,7929.0,29.5237,29.5237,29.4853,29.5045,7929.0
2024-01-12 14:00:00,30.72,30.72,30.7,30.71,9751.0,29.5141,29.5141,29.4949,29.5045,9751.0
2024-01-12 14:05:00,30.71,30.73,30.7,30.71,16490.0,29.5045,29.5237,29.4949,29.5045,16490.0
2024-01-12 14:10:00,30.71,30.74,30.7,30.74,16056.0,29.5045,29.5333,29.4949,29.5333,16056.0
2024-01-12 14:15:00,30.72,30.75,30.72,30.74,20391.0,29.5141,29.5429,29.5141,29.5333,20391.0
2024-01-12 14:20:00,30.74,30.74,30.69,30.74,24004.0,29.5333,29.5333,29.4853,29.5333,24004.0
2024-01-12 14:25:00,30.74,30.74,30.71,30.72,10431.0,29.5333,29.5333,29.5045,29.5141,10431.0
2024-01-12 14:30:00,30.72,30.73,30.66,30.67,18446.0,29.5141,29.5237,29.4565,29.4661,18446.0
2024-01-12 14:35:00,30.68,30.68,30.65,30.67,9025.0,29.4757,29.4757,29.4469,29.4661,9025.0
2024-01-12 14:40:00,30.67,30.68,30.65,30.67,13384.0,29.4661,29.4757,29.4469,29.4661,13384.0
2024-01-12 14:45:00,30.67,30.68,30.65,30.68,20688.0,29.4661,29.4757,29.4469,29.4757,20688.0
2024-01-12 14:50:00,30.68,30.7,30.67,30.69,10830.0,29.4757,29.4949,29.4661,29.4853,10830.0
2024-01-12 14:55:00,30.69,30.7,30.66,30.7,29590.0,29.4853,29.4949,29.4565,29.4949,29590.0
2024-01-12 15:00:00,30.69,30.7,30.67,30.69,14698.0,29.4853,29.4949,29.4661,29.4853,14698.0
2024-01-12 15:05:00,30.69,30.71,30.68,30.69,12450.0,29.4853,29.5045,29.4757,29.4853,12450.0
2024-01-12 15:10:00,30.69,30.72,30.67,30.69,31980.0,29.4853,29.5141,29.4661,29.4853,31980.0
2024-01-12 15:15:00,30.69,30.69,30.66,30.67,12559.0,29.4853,29.4853,29.4565,29.4661,12559.0
2024-01-12 15:20:00,30.67,30.68,30.64,30.65,24214.0,29.4661,29.4757,29.4373,29.4469,24214.0
2024-01-12 15:25:00,30.65,30.7,30.65,30.7,30196.0,29.4469,29.4949,29.4469,29.4949,30196.0
2024-01-12 15:30:00,30.7,30.71,30.66,30.68,54671.0,29.4949,29.5045,29.4565,29.4757,54671.0
2024-01-12 15:35:00,30.68,30.7,30.67,30.69,25712.0,29.4757,29.4949,29.4661,29.4853,25712.0
2024-01-12 15:40:00,30.68,30.7,30.67,30.7,29934.0,29.4757,29.4949,29.4661,29.4949,29934.0
2024-01-12 15:45:00,30.7,30.71,30.66,30.68,90513.0,29.4949,29.5045,29.4565,29.4757,90513.0
2024-01-12 15:50:00,30.68,30.7,30.61,30.62,144290.0,29.4757,29.4949,29.4084,29.418,144290.0
2024-01-12 15:55:00,30.61,30.64,30.58,30.6,261081.0,29.4084,29.4373,29.3796,29.3988,261081.0
2024-01-16 09:30:00,30.33,30.39,30.22,30.22,87088.0,29.1394,29.1971,29.0337,29.0337,87088.0
2024-01-16 09:35:00,30.24,30.25,30.15,30.15,31075.0,29.053,29.0626,28.9665,28.9665,31075.0
2024-01-16 09:40:00,30.15,30.25,30.11,30.25,36215.0,28.9665,29.0626,28.9281,29.0626,36215.0
2024-01-16 09:45:00,30.25,30.31,30.23,30.24,62217.0,29.0626,29.1202,29.0433,29.053,62217.0
2024-01-16 09:50:00,30.24,30.28,30.2,30.21,25430.0,29.053,29.0914,29.0145,29.0241,25430.0
2024-01-16 09:55:00,30.21,30.21,30.11,30.15,22959.0,29.0241,29.0241,28.9281,28.9665,22959.0
2024-01-16 10:00:00,30.15,30.23,30.15,30.21,34157.0,28.9665,29.0433,28.9665,29.0241,34157.0
2024-01-16 10:05:00,30.22,30.26,30.19,30.23,36048.0,29.0337,29.0722,29.0049,29.0433,36048.0
2024-01-16 10:10:00,30.21,30.28,30.21,30.22,26552.0,29.0241,29.0914,29.0241,29.0337,26552.0
2024-01-16 10:15:00,30.23,30.23,30.16,30.17,13721.0,29.0433,29.0433,28.9761,28.9857,13721.0
2024-01-16 10:20:00,30.17,30.23,30.17,30.2,22305.0,28.9857,29.0433,28.9857,29.0145,22305.0
2024-01-16 10:25:00,30.2,30.22,30.15,30.18,24908.0,29.0145,29.0337,28.9665,28.9953,24908.0
2024-01-16 10:30:00,30.17,30.21,30.15,30.21,17359.0,28.9857,29.0241,28.9665,29.0241,17359.0
2024-01-16 10:35:00,30.21,30.23,30.19,30.22,18438.0,29.0241,29.0433,29.0049,29.0337,18438.0
2024-01-16 10:40:00,30.23,30.25,30.2,30.2,24859.0,29.0433,29.0626,29.0145,29.0145,24859.0
2024-01-16 10:45:00,30.21,30.21,30.17,30.18,33247.0,29.0241,29.0241,28.9857,28.9953,33247.0
2024-01-16 10:50:00,30.19,30.21,30.13,30.21,115141.0,29.0049,29.0241,28.9473,29.0241,115141.0
2024-01-16 10:55:00,30.2,30.26,30.19,30.2,46848.0,29.0145,29.0722,29.0049,29.0145,46848.0
2024-01-16 11:00:00,30.2,30.2,30.12,30.14,167461.0,29.0145,29.0145,28.9377,28.9569,167461.0
2024-01-16 11:05:00,30.14,30.2,30.13,30.17,28830.0,28.9569,29.0145,28.9473,28.9857,28830.0
2024-01-16 11:10:00,30.17,30.2,30.15,30.2,30875.0,28.9857,29.0145,28.9665,29.0145,30875.0
2024-01-16 11:15:00,30.2,30.26,30.18,30.23,46987.0,29.0145,29.0722,28.9953,29.0433,46987.0
2024-01-16 11:20:00,30.23,30.3,30.21,30.29,38462.0,29.0433,29.1106,29.0241,29.101,38462.0
2024-01-16 11:25:00,30.3,30.31,30.29,30.29,19914.0,29.1106,29.1202,29.101,29.101,19914.0
2024-01-16 11:30:00,30.29,30.38,30.29,30.38,33033.0,29.101,29.1875,29.101,29.1875,33033.0
2024-01-16 11:35:00,30.38,30.38,30.34,30.38,34814.0,29.1875,29.1875,29.149,29.1875,34814.0
2024-01-16 11:40:00,30.38,30.4,30.36,30.37,28091.0,29.1875,29.2067,29.1682,29.1778,28091.0
2024-01-16 11:45:00,30.36,30.37,30.29,30.3,41571.0,29.1682,29.1778,29.101,29.1106,41571.0
2024-01-16 11:50:00,30.3,30.34,30.28,30.28,24654.0,29.1106,29.149,29.0914,29.0914,24654.0
2024-01-16 11:55:00,30.28,30.33,30.28,30.3,19587.0,29.0914,29.1394,29.0914,29.1106,19587.0
2024-01-16 12:00:00,30.29,30.31,30.25,30.26,18605.0,29.101,29.1202,29.0626,29.0722,18605.0
2024-01-16 12:05:00,30.26,30.29,30.24,30.26,12389.0,29.0722,29.101,29.053,29.0722,12389.0
2024-01-16 12:10:00,30.26,30.28,30.25,30.26,13174.0,29.0722,29.0914,29.0626,29.0722,13174.0
2024-01-16 12:15:00,30.26,30.29,30.25,30.25,16661.0,29.0722,29.101,29.0626,29.0626,16661.0
2024-01-16 12:20:00,30.25,30.28,30.24,30.26,13150.0,29.0626,29.0914,29.053,29.0722,13150.0
2024-01-16 12:25:00,30.27,30.27,30.2,30.21,13280.0,29.0818,29.0818,29.0145,29.0241,13280.0
2024-01-16 12:30:00,30.21,30.22,30.15,30.16,16761.0,29.0241,29.0337,28.9665,28.9761,16761.0
2024-01-16 12:35:00,30.16,30.17,30.14,30.15,18421.0,28.9761,28.9857,28.9569,28.9665,18421.0
2024-01-16 12:40:00,30.15,30.17,30.14,30.16,16393.0,28.9665,28.9857,28.9569,28.9761,16393.0
2024-01-16 12:45:00,30.16,30.19,30.15,30.15,8358.0,28.9761,29.0049,28.9665,28.9665,8358.0
2024-01-16 12:50:00,30.15,30.18,30.14,30.16,23254.0,28.9665,28.9953,28.9569,28.9761,23254.0
2024-01-16 12:55:00,30.16,30.18,30.14,30.15,9472.0,28.9761,28.9953,28.9569,28.9665,9472.0
2024-01-16 13:00:00,30.14,30.16,30.14,30.16,12983.0,28.9569,28.9761,28.9569,28.9761,12983.0
2024-01-16 13:05:00,30.16,30.16,30.14,30.15,8418.0,28.9761,28.9761,28.9569,28.9665,8418.0
2024-01-16 13:10:00,30.16,30.17,30.14,30.17,13003.0,28.9761,28.9857,28.9569,28.9857,13003.0
2024-01-16 13:15:00,30.17,30.22,30.16,30.19,21628.0,28.9857,29.0337,28.9761,29.0049,21628.0
2024-01-16 13:20:00,30.19,30.2,30.16,30.2,9721.0,29.0049,29.0145,28.9761,29.0145,9721.0
2024-01-16 13:25:00,30.2,30.22,30.19,30.22,7403.0,29.0145,29.0337,29.0049,29.0337,7403.0
2024-01-16 13:30:00,30.23,30.24,30.21,30.23,13223.0,29.0433,29.053,29.0241,29.0433,13223.0
2024-01-16 13:35:00,30.23,30.24,30.16,30.17,21425.0,29.0433,29.053,28.9761,28.9857,21425.0
2024-01-16 13:40:00,30.16,30.16,30.11,30.12,15135.0,28.9761,28.9761,28.9281,28.9377,15135.0
2024-01-16 13:45:00,30.12,30.12,30.06,30.07,22013.0,28.9377,28.9377,28.88,28.8896,22013.0
2024-01-16 13:50:00,30.06,30.06,30.03,30.04,17330.0,28.88,28.88,28.8512,28.8608,17330.0
2024-01-16 13:55:00,30.04,30.09,30.03,30.09,17566.0,28.8608,28.9088,28.8512,28.9088,17566.0
2024-01-16 14:00:00,30.08,30.12,30.04,30.05,41502.0,28.8992,28.9377,28.8608,28.8704,41502.0
2024-01-16 14:05:00,30.05,30.06,30.01,30.01,20479.0,28.8704,28.88,28.832,28.832,20479.0
2024-01-16 14:10:00,30.02,30.05,30.01,30.01,27755.0,28.8416,28.8704,28.832,28.832,27755.0
2024-01-16 14:15:00,30.01,30.02,29.98,29.98,27942.0,28.832,28.8416,28.8032,28.8032,27942.0
2024-01-16 14:20:00,29.98,30.0,29.96,30.0,19924.0,28.8032,28.8224,28.7839,28.8224,19924.0
2024-01-16 14:25:00,30.0,30.03,29.98,30.01,24342.0,28.8224,28.8512,28.8032,28.832,24342.0
2024-01-16 14:30:00,30.0,30.03,30.0,30.02,58225.0,28.8224,28.8512,28.8224,28.8416,58225.0
2024-01-16 14:35:00,30.02,30.02,29.98,30.0,44680.0,28.8416,28.8416,28.8032,28.8224,44680.0
2024-01-16 14:40:00,30.0,30.02,29.99,30.01,17768.0,28.8224,28.8416,28.8128,28.832,17768.0
2024-01-16 14:45:00,30.01,30.1,30.0,30.09,34207.0,28.832,28.9184,28.8224,28.9088,34207.0
2024-01-16 14:50:00,30.09,30.11,30.08,30.1,14884.0,28.9088,28.9281,28.8992,28.9184,14884.0
2024-01-16 14:55:00,30.09,30.1,30.07,30.1,30169.0,28.9088,28.9184,28.8896,28.9184,30169.0
2024-01-16 15:00:00,30.1,30.11,30.09,30.11,24143.0,28.9184,28.9281,28.9088,28.9281,24143.0
2024-01-16 15:05:00,30.11,30.13,30.1,30.13,34922.0,28.9281,28.9473,28.9184,28.9473,34922.0
2024-01-16 15:10:00,30.12,30.13,30.09,30.1,35944.0,28.9377,28.9473,28.9088,28.9184,35944.0
2024-01-16 15:15:00,30.1,30.12,30.08,30.12,29435.0,28.9184,28.9377,28.8992,28.9377,29435.0
2024-01-16 15:20:00,30.12,30.14,30.1,30.12,24953.0,28.9377,28.9569,28.9184,28.9377,24953.0
2024-01-16 15:25:00,30.12,30.12,30.09,30.11,22478.0,28.9377,28.9377,28.9088,28.9281,22478.0
2024-01-16 15:30:00,30.11,30.12,30.07,30.08,42783.0,28.9281,28.9377,28.8896,28.8992,42783.0
2024-01-16 15:35:00,30.08,30.11,30.07,30.11,42207.0,28.8992,28.9281,28.8896,28.9281,42207.0
2024-01-16 15:40:00,30.11,30.11,30.07,30.09,40301.0,28.9281,28.9281,28.8896,28.9088,40301.0
2024-01-16 15:45:00,30.09,30.15,30.08,30.13,94499.0,28.9088,28.9665,28.8992,28.9473,94499.0
2024-01-16 15:50:00,30.13,30.15,30.11,30.15,105318.0,28.9473,28.9665,28.9281,28.9665,105318.0
2024-01-16 15:55:00,30.15,30.23,30.13,30.21,313918.0,28.9665,29.0433,28.9473,29.0241,313918.0
2024-01-17 09:30:00,29.95,30.06,29.85,29.98,52331.0,28.7743,28.88,28.6783,28.8032,52331.0
2024-01-17 09:35:00,29.98,30.03,29.97,30.03,18068.0,28.8032,28.8512,28.7936,28.8512,18068.0
2024-01-17 09:40:00,30.04,30.04,29.96,30.03,23960.0,28.8608,28.8608,28.7839,28.8512,23960.0
2024-01-17 09:45:00,30.03,30.06,29.99,30.01,27563.0,28.8512,28.88,28.8128,28.832,27563.0
2024-01-17 09:50:00,30.01,30.02,29.92,29.99,30004.0,28.832,28.8416,28.7455,28.8128,30004.0
2024-01-17 09:55:00,29.99,30.0,29.94,29.97,16702.0,28.8128,28.8224,28.7647,28.7936,16702.0
2024-01-17 10:00:00,29.96,30.06,29.95,30.03,17975.0,28.7839,28.88,28.7743,28.8512,17975.0
2024-01-17 10:05:00,30.03,30.08,30.03,30.05,5911.0,28.8512,28.8992,28.8512,28.8704,5911.0
2024-01-17 10:10:00,30.04,30.08,30.03,30.04,18114.0,28.8608,28.8992,28.8512,28.8608,18114.0
2024-01-17 10:15:00,30.04,30.05,29.99,30.0,13295.0,28.8608,28.8704,28.8128,28.8224,13295.0
2024-01-17 10:20:00,29.99,30.0,29.95,29.98,10499.0,28.8128,28.8224,28.7743,28.8032,10499.0
2024-01-17 10:25:00,29.98,30.01,29.96,29.99,15991.0,28.8032,28.832,28.7839,28.8128,15991.0
2024-01-17 10:30:00,29.98,29.99,29.95,29.96,16972.0,28.8032,28.8128,28.7743,28.7839,16972.0
2024-01-17 10:35:00,29.96,29.99,29.93,29.95,16140.0,28.7839,28.8128,28.7551,28.7743,16140.0
2024-01-17 10:40:00,29.94,29.94,29.89,29.9,21429.0,28.7647,28.7647,28.7167,28.7263,21429.0
2024-01-17 10:45:00,29.9,29.9,29.84,29.87,26045.0,28.7263,28.7263,28.6687,28.6975,26045.0
2024-01-17 10:50:00,29.87,29.91,29.85,29.85,21823.0,28.6975,28.7359,28.6783,28.6783,21823.0
2024-01-17 10:55:00,29.85,29.88,29.84,29.87,22910.0,28.6783,28.7071,28.6687,28.6975,22910.0
2024-01-17 11:00:00,29.87,29.9,29.86,29.88,18656.0,28.6975,28.7263,28.6879,28.7071,18656.0
2024-01-17 11:05:00,29.88,29.88,29.84,29.88,27290.0,28.7071,28.7071,28.6687,28.7071,27290.0
2024-01-17 11:10:00,29.88,29.88,29.82,29.84,23173.0,28.7071,28.7071,28.6494,28.6687,23173.0
2024-01-17 11:15:00,29.85,29.86,29.83,29.84,8267.0,28.6783,28.6879,28.659,28.6687,8267.0
2024-01-17 11:20:00,29.84,29.84,29.82,29.83,15520.0,28.6687,28.6687,28.6494,28.659,15520.0
2024-01-17 11:25:00,29.83,29.85,29.81,29.82,21994.0,28.659,28.6783,28.6398,28.6494,21994.0
2024-01-17 11:30:00,29.81,29.83,29.79,29.83,19274.0,28.6398,28.659,28.6206,28.659,19274.0
2024-01-17 11:35:00,29.83,29.85,29.82,29.83,20791.0,28.659,28.6783,28.6494,28.659,20791.0
2024-01-17 11:40:00,29.83,29.83,29.81,29.82,29426.0,28.659,28.659,28.6398,28.6494,29426.0
2024-01-17 11:45:00,29.82,29.84,29.81,29.84,16838.0,28.6494,28.6687,28.6398,28.6687,16838.0
2024-01-17 11:50:00,29.84,29.84,29.81,29.82,12756.0,28.6687,28.6687,28.6398,28.6494,12756.0
2024-01-17 11:55:00,29.82,29.82,29.8,29.81,13509.0,28.6494,28.6494,28.6302,28.6398,13509.0
2024-01-17 12:00:00,29.82,29.82,29.78,29.78,19028.0,28.6494,28.6494,28.611,28.611,19028.0
2024-01-17 12:05:00,29.79,29.81,29.78,29.79,12898.0,28.6206,28.6398,28.611,28.6206,12898.0
2024-01-17 12:10:00,29.8,29.83,29.79,29.82,10731.0,28.6302,28.659,28.6206,28.6494,10731.0
2024-01-17 12:15:00,29.83,29.83,29.79,29.8,19809.0,28.659,28.659,28.6206,28.6302,19809.0
2024-01-17 12:20:00,29.81,29.82,29.8,29.8,29035.0,28.6398,28.6494,28.6302,28.6302,29035.0
2024-01-17 12:25:00,29.8,29.83,29.8,29.82,14661.0,28.6302,28.659,28.6302,28.6494,14661.0
2024-01-17 12:30:00,29.82,29.82,29.76,29.8,58927.0,28.6494,28.6494,28.5918,28.6302,58927.0
2024-01-17 12:35:00,29.8,29.82,29.8,29.81,10370.0,28.6302,28.6494,28.6302,28.6398,10370.0
2024-01-17 12:40:00,29.81,29.84,29.8,29.81,28640.0,28.6398,28.6687,28.6302,28.6398,28640.0
2024-01-17 12:45:00,29.81,29.82,29.79,29.82,8762.0,28.6398,28.6494,28.6206,28.6494,8762.0
2024-01-17 12:50:00,29.81,29.82,29.8,29.82,16739.0,28.6398,28.6494,28.6302,28.6494,16739.0
2024-01-17 12:55:00,29.82,29.83,29.81,29.82,21415.0,28.6494,28.659,28.6398,28.6494,21415.0
2024-01-17 13:00:00,29.81,29.82,29.8,29.82,7260.0,28.6398,28.6494,28.6302,28.6494,7260.0
2024-01-17 13:05:00,29.81,29.82,29.79,29.79,8719.0,28.6398,28.6494,28.6206,28.6206,8719.0
2024-01-17 13:10:00,29.79,29.81,29.78,29.81,39965.0,28.6206,28.6398,28.611,28.6398,39965.0
2024-01-17 13:15:00,29.81,29.84,29.81,29.84,30257.0,28.6398,28.6687,28.6398,28.6687,30257.0
2024-01-17 13:20:00,29.84,29.84,29.78,29.8,63319.0,28.6687,28.6687,28.611,28.6302,63319.0
2024-01-17 13:25:00,29.79,29.82,29.78,29.81,33499.0,28.6206,28.6494,28.611,28.6398,33499.0
2024-01-17 13:30:00,29.82,29.82,29.76,29.76,23615.0,28.6494,28.6494,28.5918,28.5918,23615.0
2024-01-17 13:35:00,29.76,29.77,29.74,29.76,28381.0,28.5918,28.6014,28.5726,28.5918,28381.0
2024-01-17 13:40:00,29.76,29.76,29.73,29.75,15891.0,28.5918,28.5918,28.563,28.5822,15891.0
2024-01-17 13:45:00,29.74,29.76,29.73,29.73,30152.0,28.5726,28.5918,28.563,28.563,30152.0
2024-01-17 13:50:00,29.74,29.79,29.72,29.78,22201.0,28.5726,28.6206,28.5534,28.611,22201.0
2024-01-17 13:55:00,29.79,29.79,29.76,29.79,14625.0,28.6206,28.6206,28.5918,28.6206,14625.0
2024-01-17 14:00:00,29.78,29.84,29.78,29.8,25768.0,28.611,28.6687,28.611,28.6302,25768.0
2024-01-17 14:05:00,29.8,29.8,29.77,29.77,18929.0,28.6302,28.6302,28.6014,28.6014,18929.0
2024-01-17 14:10:00,29.77,29.78,29.76,29.78,21020.0,28.6014,28.611,28.5918,28.611,21020.0
2024-01-17 14:15:00,29.78,29.8,29.77,29.78,61143.0,28.611,28.6302,28.6014,28.611,61143.0
2024-01-17 14:20:00,29.78,29.8,29.78,29.8,15639.0,28.611,28.6302,28.611,28.6302,15639.0
2024-01-17 14:25:00,29.79,29.8,29.77,29.78,21216.0,28.6206,28.6302,28.6014,28.611,21216.0
2024-01-17 14:30:00,29.79,29.8,29.78,29.79,9848.0,28.6206,28.6302,28.611,28.6206,9848.0
2024-01-17 14:35:00,29.78,29.79,29.76,29.78,31175.0,28.611,28.6206,28.5918,28.611,31175.0
2024-01-17 14:40:00,29.79,29.8,29.77,29.8,9138.0,28.6206,28.6302,28.6014,28.6302,9138.0
2024-01-17 14:45:00,29.8,29.81,29.78,29.79,11676.0,28.6302,28.6398,28.611,28.6206,11676.0
2024-01-17 14:50:00,29.79,29.8,29.77,29.79,16470.0,28.6206,28.6302,28.6014,28.6206,16470.0
2024-01-17 14:55:00,29.79,29.79,29.76,29.78,15337.0,28.6206,28.6206,28.5918,28.611,15337.0
2024-01-17 15:00:00,29.78,29.78,29.73,29.75,23391.0,28.611,28.611,28.563,28.5822,23391.0
2024-01-17 15:05:00,29.74,29.75,29.73,29.74,28976.0,28.5726,28.5822,28.563,28.5726,28976.0
2024-01-17 15:10:00,29.74,29.74,29.71,29.71,32835.0,28.5726,28.5726,28.5438,28.5438,32835.0
2024-01-17 15:15:00,29.72,29.75,29.72,29.72,18125.0,28.5534,28.5822,28.5534,28.5534,18125.0
2024-01-17 15:20:00,29.73,29.74,29.71,29.73,15488.0,28.563,28.5726,28.5438,28.563,15488.0
2024-01-17 15:25:00,29.72,29.75,29.72,29.74,21620.0,28.5534,28.5822,28.5534,28.5726,21620.0
2024-01-17 15:30:00,29.74,29.78,29.73,29.76,32126.0,28.5726,28.611,28.563,28.5918,32126.0
2024-01-17 15:35:00,29.77,29.81,29.76,29.8,19895.0,28.6014,28.6398,28.5918,28.6302,19895.0
2024-01-17 15:40:00,29.79,29.8,29.78,29.79,20189.0,28.6206,28.6302,28.611,28.6206,20189.0
2024-01-17 15:45:00,29.79,29.82,29.78,29.8,40497.0,28.6206,28.6494,28.611,28.6302,40497.0
2024-01-17 15:50:00,29.8,29.84,29.8,29.84,81233.0,28.6302,28.6687,28.6302,28.6687,81233.0
2024-01-17 15:55:00,29.83,29.86,29.83,29.85,184583.0,28.659,28.6879,28.659,28.6783,184583.0
2024-01-18 09:30:00,30.13,30.17,30.06,30.06,72928.0,28.9473,28.9857,28.88,28.88,72928.0
2024-01-18 09:35:00,30.06,30.09,30.05,30.08,22613.0,28.88,28.9088,28.8704,28.8992,22613.0
2024-01-18 09:40:00,30.08,30.1,29.97,30.01,36536.0,28.8992,28.9184,28.7936,28.832,36536.0
2024-01-18 09:45:00,30.02,30.05,29.98,30.0,21926.0,28.8416,28.8704,28.8032,28.8224,21926.0
2024-01-18 09:50:00,30.0,30.01,29.93,29.99,52452.0,28.8224,28.832,28.7551,28.8128,52452.0
2024-01-18 09:55:00,29.99,30.03,29.98,29.99,21982.0,28.8128,28.8512,28.8032,28.8128,21982.0
2024-01-18 10:00:00,29.99,30.04,29.98,30.02,13362.0,28.8128,28.8608,28.8032,28.8416,13362.0
2024-01-18 10:05:00,30.02,30.09,30.01,30.09,18952.0,28.8416,28.9088,28.832,28.9088,18952.0
2024-01-18 10:10:00,30.09,30.14,30.05,30.14,61251.0,28.9088,28.9569,28.8704,28.9569,61251.0
2024-01-18 10:15:00,30.14,30.14,30.08,30.1,25479.0,28.9569,28.9569,28.8992,28.9184,25479.0
2024-01-18 10:20:00,30.11,30.13,30.07,30.12,21216.0,28.9281,28.9473,28.8896,28.9377,21216.0
2024-01-18 10:25:00,30.12,30.12,30.07,30.1,27383.0,28.9377,28.9377,28.8896,28.9184,27383.0
2024-01-18 10:30:00,30.1,30.11,30.07,30.09,29403.0,28.9184,28.9281,28.8896,28.9088,29403.0
2024-01-18 10:35:00,30.09,30.11,30.06,30.08,20891.0,28.9088,28.9281,28.88,28.8992,20891.0
2024-01-18 10:40:00,30.08,30.08,30.05,30.07,13749.0,28.8992,28.8992,28.8704,28.8896,13749.0
2024-01-18 10:45:00,30.07,30.07,30.03,30.05,22946.0,28.8896,28.8896,28.8512,28.8704,22946.0
2024-01-18 10:50:00,30.05,30.05,30.02,30.04,18178.0,28.8704,28.8704,28.8416,28.8608,18178.0
2024-01-18 10:55:00,30.03,30.04,29.98,30.01,61436.0,28.8512,28.8608,28.8032,28.832,61436.0
2024-01-18 11:00:00,30.0,30.01,29.96,29.98,26885.0,28.8224,28.832,28.7839,28.8032,26885.0
2024-01-18 11:05:00,29.98,30.03,29.98,30.02,15452.0,28.8032,28.8512,28.8032,28.8416,15452.0
2024-01-18 11:10:00,30.02,30.08,30.02,30.08,22080.0,28.8416,28.8992,28.8416,28.8992,22080.0
2024-01-18 11:15:00,30.08,30.11,30.06,30.1,23258.0,28.8992,28.9281,28.88,28.9184,23258.0
2024-01-18 11:20:00,30.11,30.14,30.1,30.14,22776.0,28.9281,28.9569,28.9184,28.9569,22776.0
2024-01-18 11:25:00,30.14,30.15,30.12,30.12,32653.0,28.9569,28.9665,28.9377,28.9377,32653.0
2024-01-18 11:30:00,30.12,30.12,30.1,30.1,29316.0,28.9377,28.9377,28.9184,28.9184,29316.0
2024-01-18 11:35:00,30.1,30.11,30.08,30.08,11236.0,28.9184,28.9281,28.8992,28.8992,11236.0
2024-01-18 11:40:00,30.07,30.09,30.06,30.09,24000.0,28.8896,28.9088,28.88,28.9088,24000.0
2024-01-18 11:45:00,30.09,30.09,30.06,30.08,17520.0,28.9088,28.9088,28.88,28.8992,17520.0
2024-01-18 11:50:00,30.08,30.18,30.07,30.18,43913.0,28.8992,28.9953,28.8896,28.9953,43913.0
2024-01-18 11:55:00,30.17,30.2,30.17,30.18,33923.0,28.9857,29.0145,28.9857,28.9953,33923.0
2024-01-18 12:00:00,30.19,30.21,30.15,30.17,44794.0,29.0049,29.0241,28.9665,28.9857,44794.0
2024-01-18 12:05:00,30.17,30.18,30.14,30.18,17674.0,28.9857,28.9953,28.9569,28.9953,17674.0
2024-01-18 12:10:00,30.18,30.2,30.15,30.18,24089.0,28.9953,29.0145,28.9665,28.9953,24089.0
2024-01-18 12:15:00,30.17,30.18,30.14,30.14,14443.0,28.9857,28.9953,28.9569,28.9569,14443.0
2024-01-18 12:20:00,30.14,30.15,30.12,30.15,12052.0,28.9569,28.9665,28.9377,28.9665,12052.0
2024-01-18 12:25:00,30.15,30.23,30.14,30.21,96388.0,28.9665,29.0433,28.9569,29.0241,96388.0
2024-01-18 12:30:00,30.2,30.23,30.18,30.21,61426.0,29.0145,29.0433,28.9953,29.0241,61426.0
2024-01-18 12:35:00,30.21,30.3,30.21,30.3,69077.0,29.0241,29.1106,29.0241,29.1106,69077.0
2024-01-18 12:40:00,30.3,30.33,30.22,30.23,131248.0,29.1106,29.1394,29.0337,29.0433,131248.0
2024-01-18 12:45:00,30.23,30.24,30.18,30.2,38559.0,29.0433,29.053,28.9953,29.0145,38559.0
2024-01-18 12:50:00,30.2,30.24,30.19,30.24,40228.0,29.0145,29.053,29.0049,29.053,40228.0
2024-01-18 12:55:00,30.24,30.25,30.23,30.24,34763.0,29.053,29.0626,29.0433,29.053,34763.0
2024-01-18 13:00:00,30.24,30.26,30.23,30.25,44399.0,29.053,29.0722,29.0433,29.0626,44399.0
2024-01-18 13:05:00,30.25,30.27,30.24,30.27,24774.0,29.0626,29.0818,29.053,29.0818,24774.0
2024-01-18 13:10:00,30.27,30.27,30.24,30.26,16430.0,29.0818,29.0818,29.053,29.0722,16430.0
2024-01-18 13:15:00,30.26,30.26,30.24,30.25,7255.0,29.0722,29.0722,29.053,29.0626,7255.0
2024-01-18 13:20:00,30.25,30.25,30.18,30.2,17662.0,29.0626,29.0626,28.9953,29.0145,17662.0
2024-01-18 13:25:00,30.19,30.19,30.15,30.15,16353.0,29.0049,29.0049,28.9665,28.9665,16353.0
2024-01-18 13:30:00,30.15,30.18,30.14,30.18,16661.0,28.9665,28.9953,28.9569,28.9953,16661.0
2024-01-18 13:35:00,30.17,30.18,30.15,30.18,12187.0,28.9857,28.9953,28.9665,28.9953,12187.0
2024-01-18 13:40:00,30.18,30.18,30.16,30.18,12018.0,28.9953,28.9953,28.9761,28.9953,12018.0
2024-01-18 13:45:00,30.18,30.18,30.14,30.16,16092.0,28.9953,28.9953,28.9569,28.9761,16092.0
2024-01-18 13:50:00,30.17,30.18,30.16,30.16,7186.0,28.9857,28.9953,28.9761,28.9761,7186.0
2024-01-18 13:55:00,30.17,30.17,30.16,30.17,3892.0,28.9857,28.9857,28.9761,28.9857,3892.0
2024-01-18 14:00:00,30.16,30.2,30.16,30.2,13311.0,28.9761,29.0145,28.9761,29.0145,13311.0
2024-01-18 14:05:00,30.2,30.2,30.17,30.18,14079.0,29.0145,29.0145,28.9857,28.9953,14079.0
2024-01-18 14:10:00,30.19,30.2,30.17,30.18,11811.0,29.0049,29.0145,28.9857,28.9953,11811.0
2024-01-18 14:15:00,30.18,30.2,30.16,30.18,21407.0,28.9953,29.0145,28.9761,28.9953,21407.0
2024-01-18 14:20:00,30.19,30.23,30.17,30.22,15058.0,29.0049,29.0433,28.9857,29.0337,15058.0
2024-01-18 14:25:00,30.21,30.22,30.21,30.21,10246.0,29.0241,29.0337,29.0241,29.0241,10246.0
2024-01-18 14:30:00,30.22,30.24,30.21,30.23,17586.0,29.0337,29.053,29.0241,29.0433,17586.0
2024-01-18 14:35:00,30.23,30.24,30.22,30.24,18297.0,29.0433,29.053,29.0337,29.053,18297.0
2024-01-18 14:40:00,30.24,30.24,30.18,30.2,21394.0,29.053,29.053,28.9953,29.0145,21394.0
2024-01-18 14:45:00,30.2,30.2,30.16,30.17,22273.0,29.0145,29.0145,28.9761,28.9857,22273.0
2024-01-18 14:50:00,30.18,30.2,30.17,30.19,11242.0,28.9953,29.0145,28.9857,29.0049,11242.0
2024-01-18 14:55:00,30.2,30.2,30.17,30.18,25528.0,29.0145,29.0145,28.9857,28.9953,25528.0
2024-01-18 15:00:00,30.18,30.2,30.16,30.19,14707.0,28.9953,29.0145,28.9761,29.0049,14707.0
2024-01-18 15:05:00,30.19,30.23,30.18,30.23,23647.0,29.0049,29.0433,28.9953,29.0433,23647.0
2024-01-18 15:10:00,30.22,30.22,30.18,30.18,16565.0,29.0337,29.0337,28.9953,28.9953,16565.0
2024-01-18 15:15:00,30.19,30.22,30.18,30.21,20049.0,29.0049,29.0337,28.9953,29.0241,20049.0
2024-01-18 15:20:00,30.2,30.21,30.19,30.19,37112.0,29.0145,29.0241,29.0049,29.0049,37112.0
2024-01-18 15:25:00,30.2,30.22,30.19,30.21,17454.0,29.0145,29.0337,29.0049,29.0241,17454.0
2024-01-18 15:30:00,30.21,30.22,30.17,30.19,38748.0,29.0241,29.0337,28.9857,29.0049,38748.0
2024-01-18 15:35:00,30.2,30.21,30.18,30.19,55781.0,29.0145,29.0241,28.9953,29.0049,55781.0
2024-01-18 15:40:00,30.18,30.2,30.17,30.19,61820.0,28.9953,29.0145,28.9857,29.0049,61820.0
2024-01-18 15:45:00,30.19,30.19,30.15,30.17,75137.0,29.0049,29.0049,28.9665,28.9857,75137.0
2024-01-18 15:50:00,30.16,30.18,30.14,30.15,130198.0,28.9761,28.9953,28.9569,28.9665,130198.0
2024-01-18 15:55:00,30.15,30.18,30.14,30.15,281915.0,28.9665,28.9953,28.9569,28.9665,281915.0
2024-01-19 09:30:00,30.21,30.24,29.92,29.95,317231.0,29.0241,29.053,28.7455,28.7743,317231.0
2024-01-19 09:35:00,29.95,29.96,29.87,29.91,36669.0,28.7743,28.7839,28.6975,28.7359,36669.0
2024-01-19 09:40:00,29.9,29.93,29.82,29.84,37837.0,28.7263,28.7551,28.6494,28.6687,37837.0
2024-01-19 09:45:00,29.86,29.92,29.82,29.92,34156.0,28.6879,28.7455,28.6494,28.7455,34156.0
2024-01-19 09:50:00,29.92,29.98,29.9,29.97,33277.0,28.7455,28.8032,28.7263,28.7936,33277.0
2024-01-19 09:55:00,29.98,30.01,29.96,30.01,21360.0,28.8032,28.832,28.7839,28.832,21360.0
2024-01-19 10:00:00,30.01,30.04,29.96,29.99,35332.0,28.832,28.8608,28.7839,28.8128,35332.0
2024-01-19 10:05:00,29.99,30.03,29.94,30.01,37496.0,28.8128,28.8512,28.7647,28.832,37496.0
2024-01-19 10:10:00,30.01,30.06,30.0,30.03,31286.0,28.832,28.88,28.8224,28.8512,31286.0
2024-01-19 10:15:00,30.03,30.08,30.02,30.08,19477.0,28.8512,28.8992,28.8416,28.8992,19477.0
2024-01-19 10:20:00,30.08,30.1,30.03,30.07,26310.0,28.8992,28.9184,28.8512,28.8896,26310.0
2024-01-19 10:25:00,30.07,30.1,30.06,30.09,31488.0,28.8896,28.9184,28.88,28.9088,31488.0
2024-01-19 10:30:00,30.09,30.15,30.06,30.14,57775.0,28.9088,28.9665,28.88,28.9569,57775.0
2024-01-19 10:35:00,30.15,30.18,30.13,30.15,39993.0,28.9665,28.9953,28.9473,28.9665,39993.0
2024-01-19 10:40:00,30.15,30.19,30.15,30.19,22255.0,28.9665,29.0049,28.9665,29.0049,22255.0
2024-01-19 10:45:00,30.18,30.21,30.17,30.19,48041.0,28.9953,29.0241,28.9857,29.0049,48041.0
2024-01-19 10:50:00,30.19,30.22,30.16,30.19,61088.0,29.0049,29.0337,28.9761,29.0049,61088.0
2024-01-19 10:55:00,30.19,30.21,30.17,30.19,34166.0,29.0049,29.0241,28.9857,29.0049,34166.0
2024-01-19 11:00:00,30.19,30.19,30.14,30.17,23903.0,29.0049,29.0049,28.9569,28.9857,23903.0
2024-01-19 11:05:00,30.17,30.18,30.16,30.18,22009.0,28.9857,28.9953,28.9761,28.9953,22009.0
2024-01-19 11:10:00,30.18,30.22,30.17,30.18,21503.0,28.9953,29.0337,28.9857,28.9953,21503.0
2024-01-19 11:15:00,30.18,30.2,30.17,30.19,21540.0,28.9953,29.0145,28.9857,29.0049,21540.0
2024-01-19 11:20:00,30.19,30.19,30.17,30.18,16646.0,29.0049,29.0049,28.9857,28.9953,16646.0
2024-01-19 11:25:00,30.19,30.21,30.18,30.21,31165.0,29.0049,29.0241,28.9953,29.0241,31165.0
2024-01-19 11:30:00,30.21,30.22,30.16,30.17,38053.0,29.0241,29.0337,28.9761,28.9857,38053.0
2024-01-19 11:35:00,30.17,30.17,30.14,30.14,28475.0,28.9857,28.9857,28.9569,28.9569,28475.0
2024-01-19 11:40:00,30.15,30.16,30.13,30.14,65528.0,28.9665,28.9761,28.9473,28.9569,65528.0
2024-01-19 11:45:00,30.15,30.15,30.07,30.07,15808.0,28.9665,28.9665,28.8896,28.8896,15808.0
2024-01-19 11:50:00,30.07,30.09,30.05,30.08,25264.0,28.8896,28.9088,28.8704,28.8992,25264.0
2024-01-19 11:55:00,30.08,30.16,30.06,30.16,51224.0,28.8992,28.9761,28.88,28.9761,51224.0
2024-01-19 12:00:00,30.17,30.17,30.13,30.14,16941.0,28.9857,28.9857,28.9473,28.9569,16941.0
2024-01-19 12:05:00,30.14,30.22,30.14,30.2,175026.0,28.9569,29.0337,28.9569,29.0145,175026.0
2024-01-19 12:10:00,30.2,30.21,30.19,30.19,17121.0,29.0145,29.0241,29.0049,29.0049,17121.0
2024-01-19 12:15:00,30.19,30.21,30.18,30.19,43728.0,29.0049,29.0241,28.9953,29.0049,43728.0
2024-01-19 12:20:00,30.19,30.21,30.16,30.2,43032.0,29.0049,29.0241,28.9761,29.0145,43032.0
2024-01-19 12:25:00,30.2,30.21,30.19,30.21,21051.0,29.0145,29.0241,29.0049,29.0241,21051.0
2024-01-19 12:30:00,30.2,30.26,30.2,30.25,25295.0,29.0145,29.0722,29.0145,29.0626,25295.0
2024-01-19 12:35:00,30.25,30.25,30.21,30.21,9816.0,29.0626,29.0626,29.0241,29.0241,9816.0
2024-01-19 12:40:00,30.21,30.23,30.18,30.23,14269.0,29.0241,29.0433,28.9953,29.0433,14269.0
2024-01-19 12:45:00,30.22,30.22,30.2,30.2,15841.0,29.0337,29.0337,29.0145,29.0145,15841.0
2024-01-19 12:50:00,30.21,30.23,30.21,30.23,15240.0,29.0241,29.0433,29.0241,29.0433,15240.0
2024-01-19 12:55:00,30.23,30.28,30.22,30.28,29549.0,29.0433,29.0914,29.0337,29.0914,29549.0
2024-01-19 13:00:00,30.28,30.3,30.24,30.27,22240.0,29.0914,29.1106,29.053,29.0818,22240.0
2024-01-19 13:05:00,30.28,30.32,30.27,30.32,12716.0,29.0914,29.1298,29.0818,29.1298,12716.0
2024-01-19 13:10:00,30.32,30.37,30.31,30.37,51541.0,29.1298,29.1778,29.1202,29.1778,51541.0
2024-01-19 13:15:00,30.37,30.4,30.36,30.39,23068.0,29.1778,29.2067,29.1682,29.1971,23068.0
2024-01-19 13:20:00,30.39,30.45,30.39,30.45,18268.0,29.1971,29.2547,29.1971,29.2547,18268.0
2024-01-19 13:25:00,30.44,30.45,30.44,30.45,50656.0,29.2451,29.2547,29.2451,29.2547,50656.0
2024-01-19 13:30:00,30.45,30.47,30.44,30.46,19749.0,29.2547,29.2739,29.2451,29.2643,19749.0
2024-01-19 13:35:00,30.45,30.47,30.43,30.43,26113.0,29.2547,29.2739,29.2355,29.2355,26113.0
2024-01-19 13:40:00,30.43,30.45,30.42,30.43,23525.0,29.2355,29.2547,29.2259,29.2355,23525.0
2024-01-19 13:45:00,30.43,30.43,30.39,30.41,17007.0,29.2355,29.2355,29.1971,29.2163,17007.0
2024-01-19 13:50:00,30.42,30.42,30.39,30.39,17514.0,29.2259,29.2259,29.1971,29.1971,17514.0
2024-01-19 13:55:00,30.39,30.42,30.38,30.41,39400.0,29.1971,29.2259,29.1875,29.2163,39400.0
2024-01-19 14:00:00,30.41,30.43,30.39,30.43,61254.0,29.2163,29.2355,29.1971,29.2355,61254.0
2024-01-19 14:05:00,30.43,30.43,30.39,30.41,21517.0,29.2355,29.2355,29.1971,29.2163,21517.0
2024-01-19 14:10:00,30.41,30.44,30.4,30.43,30861.0,29.2163,29.2451,29.2067,29.2355,30861.0
2024-01-19 14:15:00,30.43,30.45,30.41,30.43,21148.0,29.2355,29.2547,29.2163,29.2355,21148.0
2024-01-19 14:20:00,30.43,30.44,30.41,30.42,11243.0,29.2355,29.2451,29.2163,29.2259,11243.0
2024-01-19 14:25:00,30.42,30.5,30.42,30.46,38756.0,29.2259,29.3027,29.2259,29.2643,38756.0
2024-01-19 14:30:00,30.47,30.49,30.44,30.46,25005.0,29.2739,29.2931,29.2451,29.2643,25005.0
2024-01-19 14:35:00,30.46,30.47,30.42,30.46,26128.0,29.2643,29.2739,29.2259,29.2643,26128.0
2024-01-19 14:40:00,30.46,30.48,30.43,30.45,27200.0,29.2643,29.2835,29.2355,29.2547,27200.0
2024-01-19 14:45:00,30.45,30.47,30.43,30.46,19716.0,29.2547,29.2739,29.2355,29.2643,19716.0
2024-01-19 14:50:00,30.47,30.48,30.43,30.45,9035.0,29.2739,29.2835,29.2355,29.2547,9035.0
2024-01-19 14:55:00,30.45,30.49,30.45,30.49,26896.0,29.2547,29.2931,29.2547,29.2931,26896.0
2024-01-19 15:00:00,30.48,30.53,30.46,30.52,37316.0,29.2835,29.3316,29.2643,29.322,37316.0
2024-01-19 15:05:00,30.51,30.54,30.51,30.52,24324.0,29.3124,29.3412,29.3124,29.322,24324.0
2024-01-19 15:10:00,30.52,30.53,30.5,30.52,21246.0,29.322,29.3316,29.3027,29.322,21246.0
2024-01-19 15:15:00,30.52,30.53,30.49,30.51,24337.0,29.322,29.3316,29.2931,29.3124,24337.0
2024-01-19 15:20:00,30.51,30.52,30.48,30.51,33012.0,29.3124,29.322,29.2835,29.3124,33012.0
2024-01-19 15:25:00,30.51,30.54,30.5,30.53,29145.0,29.3124,29.3412,29.3027,29.3316,29145.0
2024-01-19 15:30:00,30.52,30.55,30.5,30.55,46950.0,29.322,29.3508,29.3027,29.3508,46950.0
2024-01-19 15:35:00,30.55,30.56,30.49,30.51,44894.0,29.3508,29.3604,29.2931,29.3124,44894.0
2024-01-19 15:40:00,30.51,30.52,30.49,30.51,46343.0,29.3124,29.322,29.2931,29.3124,46343.0
2024-01-19 15:45:00,30.5,30.51,30.47,30.49,65289.0,29.3027,29.3124,29.2739,29.2931,65289.0
2024-01-19 15:50:00,30.49,30.49,30.46,30.48,110367.0,29.2931,29.2931,29.2643,29.2835,110367.0
2024-01-19 15:55:00,30.48,30.49,30.43,30.44,267810.0,29.2835,29.2931,29.2355,29.2451,267810.0
2024-01-22 09:30:00,30.5,30.7,30.5,30.67,95166.0,29.3027,29.4949,29.3027,29.4661,95166.0
2024-01-22 09:35:00,30.67,30.73,30.66,30.69,37940.0,29.4661,29.5237,29.4565,29.4853,37940.0
2024-01-22 09:40:00,30.68,30.7,30.59,30.62,72322.0,29.4757,29.4949,29.3892,29.418,72322.0
2024-01-22 09:45:00,30.62,30.7,30.59,30.67,73526.0,29.418,29.4949,29.3892,29.4661,73526.0
2024-01-22 09:50:00,30.68,30.71,30.66,30.69,36237.0,29.4757,29.5045,29.4565,29.4853,36237.0
2024-01-22 09:55:00,30.68,30.7,30.61,30.64,31441.0,29.4757,29.4949,29.4084,29.4373,31441.0
2024-01-22 10:00:00,30.64,30.7,30.64,30.68,51138.0,29.4373,29.4949,29.4373,29.4757,51138.0
2024-01-22 10:05:00,30.67,30.73,30.67,30.69,95289.0,29.4661,29.5237,29.4661,29.4853,95289.0
2024-01-22 10:10:00,30.69,30.74,30.68,30.73,41260.0,29.4853,29.5333,29.4757,29.5237,41260.0
2024-01-22 10:15:00,30.73,30.75,30.72,30.73,37267.0,29.5237,29.5429,29.5141,29.5237,37267.0
2024-01-22 10:20:00,30.72,30.75,30.7,30.75,56338.0,29.5141,29.5429,29.4949,29.5429,56338.0
2024-01-22 10:25:00,30.75,30.77,30.73,30.74,66089.0,29.5429,29.5621,29.5237,29.5333,66089.0
2024-01-22 10:30:00,30.75,30.76,30.7,30.74,39509.0,29.5429,29.5525,29.4949,29.5333,39509.0
2024-01-22 10:35:00,30.74,30.74,30.66,30.7,18771.0,29.5333,29.5333,29.4565,29.4949,18771.0
2024-01-22 10:40:00,30.71,30.73,30.66,30.67,60209.0,29.5045,29.5237,29.4565,29.4661,60209.0
2024-01-22 10:45:00,30.67,30.67,30.59,30.6,149896.0,29.4661,29.4661,29.3892,29.3988,149896.0
2024-01-22 10:50:00,30.6,30.64,30.58,30.6,58990.0,29.3988,29.4373,29.3796,29.3988,58990.0
2024-01-22 10:55:00,30.6,30.65,30.58,30.64,34709.0,29.3988,29.4469,29.3796,29.4373,34709.0
2024-01-22 11:00:00,30.64,30.64,30.55,30.56,26121.0,29.4373,29.4373,29.3508,29.3604,26121.0
2024-01-22 11:05:00,30.56,30.59,30.55,30.55,39044.0,29.3604,29.3892,29.3508,29.3508,39044.0
2024-01-22 11:10:00,30.55,30.6,30.52,30.58,116278.0,29.3508,29.3988,29.322,29.3796,116278.0
2024-01-22 11:15:00,30.57,30.62,30.57,30.62,50959.0,29.37,29.418,29.37,29.418,50959.0
2024-01-22 11:20:00,30.62,30.65,30.61,30.64,44286.0,29.418,29.4469,29.4084,29.4373,44286.0
2024-01-22 11:25:00,30.65,30.67,30.65,30.66,24669.0,29.4469,29.4661,29.4469,29.4565,24669.0
2024-01-22 11:30:00,30.66,30.67,30.64,30.65,30155.0,29.4565,29.4661,29.4373,29.4469,30155.0
2024-01-22 11:35:00,30.64,30.66,30.63,30.66,18882.0,29.4373,29.4565,29.4276,29.4565,18882.0
2024-01-22 11:40:00,30.65,30.65,30.61,30.65,82597.0,29.4469,29.4469,29.4084,29.4469,82597.0
2024-01-22 11:45:00,30.65,30.66,30.61,30.65,26668.0,29.4469,29.4565,29.4084,29.4469,26668.0
2024-01-22 11:50:00,30.66,30.67,30.64,30.66,19165.0,29.4565,29.4661,29.4373,29.4565,19165.0
2024-01-22 11:55:00,30.66,30.68,30.65,30.67,27339.0,29.4565,29.4757,29.4469,29.4661,27339.0
2024-01-22 12:00:00,30.67,30.68,30.65,30.66,24851.0,29.4661,29.4757,29.4469,29.4565,24851.0
2024-01-22 12:05:00,30.66,30.66,30.63,30.64,18731.0,29.4565,29.4565,29.4276,29.4373,18731.0
2024-01-22 12:10:00,30.64,30.64,30.61,30.64,9454.0,29.4373,29.4373,29.4084,29.4373,9454.0
2024-01-22 12:15:00,30.64,30.65,30.62,30.65,23818.0,29.4373,29.4469,29.418,29.4469,23818.0
2024-01-22 12:20:00,30.65,30.67,30.65,30.67,15910.0,29.4469,29.4661,29.4469,29.4661,15910.0
2024-01-22 12:25:00,30.67,30.7,30.65,30.69,130104.0,29.4661,29.4949,29.4469,29.4853,130104.0
2024-01-22 12:30:00,30.69,30.69,30.65,30.66,37318.0,29.4853,29.4853,29.4469,29.4565,37318.0
2024-01-22 12:35:00,30.66,30.68,30.64,30.67,23396.0,29.4565,29.4757,29.4373,29.4661,23396.0
2024-01-22 12:40:00,30.67,30.67,30.64,30.64,7543.0,29.4661,29.4661,29.4373,29.4373,7543.0
2024-01-22 12:45:00,30.65,30.66,30.62,30.62,36619.0,29.4469,29.4565,29.418,29.418,36619.0
2024-01-22 12:50:00,30.62,30.63,30.61,30.61,27236.0,29.418,29.4276,29.4084,29.4084,27236.0
2024-01-22 12:55:00,30.62,30.63,30.59,30.63,31391.0,29.418,29.4276,29.3892,29.4276,31391.0
2024-01-22 13:00:00,30.63,30.64,30.6,30.64,22330.0,29.4276,29.4373,29.3988,29.4373,22330.0
2024-01-22 13:05:00,30.64,30.67,30.63,30.67,22658.0,29.4373,29.4661,29.4276,29.4661,22658.0
2024-01-22 13:10:00,30.67,30.7,30.66,30.7,39827.0,29.4661,29.4949,29.4565,29.4949,39827.0
2024-01-22 13:15:00,30.69,30.69,30.66,30.67,22225.0,29.4853,29.4853,29.4565,29.4661,22225.0
2024-01-22 13:20:00,30.67,30.69,30.64,30.67,24549.0,29.4661,29.4853,29.4373,29.4661,24549.0
2024-01-22 13:25:00,30.67,30.67,30.63,30.64,19285.0,29.4661,29.4661,29.4276,29.4373,19285.0
2024-01-22 13:30:00,30.65,30.66,30.63,30.65,13189.0,29.4469,29.4565,29.4276,29.4469,13189.0
2024-01-22 13:35:00,30.65,30.67,30.63,30.66,29551.0,29.4469,29.4661,29.4276,29.4565,29551.0
2024-01-22 13:40:00,30.65,30.66,30.63,30.63,18515.0,29.4469,29.4565,29.4276,29.4276,18515.0
2024-01-22 13:45:00,30.64,30.67,30.63,30.64,11169.0,29.4373,29.4661,29.4276,29.4373,11169.0
2024-01-22 13:50:00,30.65,30.68,30.65,30.68,20238.0,29.4469,29.4757,29.4469,29.4757,20238.0
2024-01-22 13:55:00,30.68,30.68,30.66,30.67,8926.0,29.4757,29.4757,29.4565,29.4661,8926.0
2024-01-22 14:00:00,30.67,30.68,30.66,30.68,12869.0,29.4661,29.4757,29.4565,29.4757,12869.0
2024-01-22 14:05:00,30.68,30.68,30.66,30.67,10221.0,29.4757,29.4757,29.4565,29.4661,10221.0
2024-01-22 14:10:00,30.67,30.67,30.63,30.63,11919.0,29.4661,29.4661,29.4276,29.4276,11919.0
2024-01-22 14:15:00,30.63,30.63,30.59,30.59,18479.0,29.4276,29.4276,29.3892,29.3892,18479.0
2024-01-22 14:20:00,30.59,30.59,30.57,30.57,20188.0,29.3892,29.3892,29.37,29.37,20188.0
2024-01-22 14:25:00,30.57,30.59,30.56,30.59,18636.0,29.37,29.3892,29.3604,29.3892,18636.0
2024-01-22 14:30:00,30.59,30.59,30.53,30.54,26046.0,29.3892,29.3892,29.3316,29.3412,26046.0
2024-01-22 14:35:00,30.54,30.56,30.53,30.54,36562.0,29.3412,29.3604,29.3316,29.3412,36562.0
2024-01-22 14:40:00,30.55,30.55,30.52,30.52,15147.0,29.3508,29.3508,29.322,29.322,15147.0
2024-01-22 14:45:00,30.52,30.54,30.5,30.51,29413.0,29.322,29.3412,29.3027,29.3124,29413.0
2024-01-22 14:50:00,30.5,30.52,30.5,30.52,27694.0,29.3027,29.322,29.3027,29.322,27694.0
2024-01-22 14:55:00,30.52,30.53,30.49,30.51,44659.0,29.322,29.3316,29.2931,29.3124,44659.0
2024-01-22 15:00:00,30.51,30.52,30.49,30.52,84109.0,29.3124,29.322,29.2931,29.322,84109.0
2024-01-22 15:05:00,30.51,30.53,30.49,30.53,44302.0,29.3124,29.3316,29.2931,29.3316,44302.0
2024-01-22 15:10:00,30.53,30.6,30.51,30.59,36591.0,29.3316,29.3988,29.3124,29.3892,36591.0
2024-01-22 15:15:00,30.58,30.6,30.56,30.6,24314.0,29.3796,29.3988,29.3604,29.3988,24314.0
2024-01-22 15:20:00,30.59,30.6,30.58,30.6,17621.0,29.3892,29.3988,29.3796,29.3988,17621.0
2024-01-22 15:25:00,30.59,30.63,30.59,30.63,17120.0,29.3892,29.4276,29.3892,29.4276,17120.0
2024-01-22 15:30:00,30.63,30.64,30.59,30.6,37007.0,29.4276,29.4373,29.3892,29.3988,37007.0
2024-01-22 15:35:00,30.61,30.61,30.58,30.58,36901.0,29.4084,29.4084,29.3796,29.3796,36901.0
2024-01-22 15:40:00,30.59,30.61,30.58,30.59,39332.0,29.3892,29.4084,29.3796,29.3892,39332.0
2024-01-22 15:45:00,30.58,30.59,30.56,30.58,58326.0,29.3796,29.3892,29.3604,29.3796,58326.0
2024-01-22 15:50:00,30.57,30.6,30.55,30.6,138931.0,29.37,29.3988,29.3508,29.3988,138931.0
2024-01-22 15:55:00,30.6,30.64,30.59,30.61,207013.0,29.3988,29.4373,29.3892,29.4084,207013.0
2024-01-23 09:30:00,30.61,30.8,30.61,30.73,124624.0,29.4084,29.591,29.4084,29.5237,124624.0
2024-01-23 09:35:00,30.73,30.81,30.71,30.78,46699.0,29.5237,29.6006,29.5045,29.5718,46699.0
2024-01-23 09:40:00,30.78,30.79,30.69,30.71,30787.0,29.5718,29.5814,29.4853,29.5045,30787.0
2024-01-23 09:45:00,30.71,30.76,30.7,30.71,91286.0,29.5045,29.5525,29.4949,29.5045,91286.0
2024-01-23 09:50:00,30.69,30.83,30.68,30.77,31413.0,29.4853,29.6198,29.4757,29.5621,31413.0
2024-01-23 09:55:00,30.76,30.78,30.73,30.73,22583.0,29.5525,29.5718,29.5237,29.5237,22583.0
2024-01-23 10:00:00,30.73,30.76,30.68,30.69,24471.0,29.5237,29.5525,29.4757,29.4853,24471.0
2024-01-23 10:05:00,30.7,30.71,30.67,30.69,17079.0,29.4949,29.5045,29.4661,29.4853,17079.0
2024-01-23 10:10:00,30.68,30.7,30.6,30.62,149991.0,29.4757,29.4949,29.3988,29.418,149991.0
2024-01-23 10:15:00,30.63,30.65,30.58,30.62,112739.0,29.4276,29.4469,29.3796,29.418,112739.0
2024-01-23 10:20:00,30.62,30.63,30.51,30.52,53516.0,29.418,29.4276,29.3124,29.322,53516.0
2024-01-23 10:25:00,30.51,30.54,30.43,30.48,92798.0,29.3124,29.3412,29.2355,29.2835,92798.0
2024-01-23 10:30:00,30.47,30.5,30.46,30.48,58697.0,29.2739,29.3027,29.2643,29.2835,58697.0
2024-01-23 10:35:00,30.48,30.5,30.45,30.5,39805.0,29.2835,29.3027,29.2547,29.3027,39805.0
2024-01-23 10:40:00,30.5,30.52,30.44,30.46,34223.0,29.3027,29.322,29.2451,29.2643,34223.0
2024-01-23 10:45:00,30.46,30.5,30.44,30.48,34994.0,29.2643,29.3027,29.2451,29.2835,34994.0
2024-01-23 10:50:00,30.48,30.48,30.44,30.48,30814.0,29.2835,29.2835,29.2451,29.2835,30814.0
2024-01-23 10:55:00,30.48,30.51,30.47,30.49,34765.0,29.2835,29.3124,29.2739,29.2931,34765.0
2024-01-23 11:00:00,30.49,30.53,30.48,30.51,18882.0,29.2931,29.3316,29.2835,29.3124,18882.0
2024-01-23 11:05:00,30.51,30.51,30.45,30.49,29751.0,29.3124,29.3124,29.2547,29.2931,29751.0
2024-01-23 11:10:00,30.48,30.51,30.47,30.48,14064.0,29.2835,29.3124,29.2739,29.2835,14064.0
2024-01-23 11:15:00,30.48,30.5,30.47,30.49,23027.0,29.2835,29.3027,29.2739,29.2931,23027.0
2024-01-23 11:20:00,30.49,30.5,30.47,30.5,37216.0,29.2931,29.3027,29.2739,29.3027,37216.0
2024-01-23 11:25:00,30.49,30.5,30.46,30.5,52775.0,29.2931,29.3027,29.2643,29.3027,52775.0
2024-01-23 11:30:00,30.5,30.5,30.41,30.42,111304.0,29.3027,29.3027,29.2163,29.2259,111304.0
2024-01-23 11:35:00,30.42,30.46,30.41,30.45,16755.0,29.2259,29.2643,29.2163,29.2547,16755.0
2024-01-23 11:40:00,30.45,30.47,30.42,30.46,115321.0,29.2547,29.2739,29.2259,29.2643,115321.0
2024-01-23 11:45:00,30.46,30.48,30.45,30.46,10951.0,29.2643,29.2835,29.2547,29.2643,10951.0
2024-01-23 11:50:00,30.46,30.48,30.45,30.48,10421.0,29.2643,29.2835,29.2547,29.2835,10421.0
2024-01-23 11:55:00,30.48,30.56,30.47,30.54,93286.0,29.2835,29.3604,29.2739,29.3412,93286.0
2024-01-23 12:00:00,30.54,30.55,30.51,30.51,43094.0,29.3412,29.3508,29.3124,29.3124,43094.0
2024-01-23 12:05:00,30.52,30.53,30.5,30.51,24738.0,29.322,29.3316,29.3027,29.3124,24738.0
2024-01-23 12:10:00,30.52,30.52,30.46,30.47,26419.0,29.322,29.322,29.2643,29.2739,26419.0
2024-01-23 12:15:00,30.46,30.47,30.43,30.44,21488.0,29.2643,29.2739,29.2355,29.2451,21488.0
2024-01-23 12:20:00,30.44,30.46,30.42,30.46,41111.0,29.2451,29.2643,29.2259,29.2643,41111.0
2024-01-23 12:25:00,30.46,30.48,30.45,30.48,9231.0,29.2643,29.2835,29.2547,29.2835,9231.0
2024-01-23 12:30:00,30.48,30.5,30.44,30.45,35053.0,29.2835,29.3027,29.2451,29.2547,35053.0
2024-01-23 12:35:00,30.44,30.45,30.43,30.44,10557.0,29.2451,29.2547,29.2355,29.2451,10557.0
2024-01-23 12:40:00,30.44,30.45,30.42,30.43,43923.0,29.2451,29.2547,29.2259,29.2355,43923.0
2024-01-23 12:45:00,30.44,30.48,30.42,30.45,165204.0,29.2451,29.2835,29.2259,29.2547,165204.0
2024-01-23 12:50:00,30.45,30.52,30.44,30.52,12917.0,29.2547,29.322,29.2451,29.322,12917.0
2024-01-23 12:55:00,30.52,30.52,30.44,30.46,28802.0,29.322,29.322,29.2451,29.2643,28802.0
2024-01-23 13:00:00,30.46,30.46,30.43,30.45,18349.0,29.2643,29.2643,29.2355,29.2547,18349.0
2024-01-23 13:05:00,30.45,30.45,30.41,30.43,42555.0,29.2547,29.2547,29.2163,29.2355,42555.0
2024-01-23 13:10:00,30.43,30.44,30.39,30.4,57046.0,29.2355,29.2451,29.1971,29.2067,57046.0
2024-01-23 13:15:00,30.4,30.42,30.39,30.41,61023.0,29.2067,29.2259,29.1971,29.2163,61023.0
2024-01-23 13:20:00,30.41,30.42,30.38,30.39,92143.0,29.2163,29.2259,29.1875,29.1971,92143.0
2024-01-23 13:25:00,30.39,30.48,30.39,30.48,192139.0,29.1971,29.2835,29.1971,29.2835,192139.0
2024-01-23 13:30:00,30.48,30.49,30.42,30.49,240228.0,29.2835,29.2931,29.2259,29.2931,240228.0
2024-01-23 13:35:00,30.49,30.5,30.45,30.48,95055.0,29.2931,29.3027,29.2547,29.2835,95055.0
2024-01-23 13:40:00,30.48,30.48,30.44,30.45,71877.0,29.2835,29.2835,29.2451,29.2547,71877.0
2024-01-23 13:45:00,30.45,30.46,30.43,30.43,33787.0,29.2547,29.2643,29.2355,29.2355,33787.0
2024-01-23 13:50:00,30.43,30.46,30.43,30.44,20837.0,29.2355,29.2643,29.2355,29.2451,20837.0
2024-01-23 13:55:00,30.44,30.46,30.42,30.45,48571.0,29.2451,29.2643,29.2259,29.2547,48571.0
2024-01-23 14:00:00,30.44,30.45,30.43,30.45,73870.0,29.2451,29.2547,29.2355,29.2547,73870.0
2024-01-23 14:05:00,30.45,30.46,30.44,30.46,29718.0,29.2547,29.2643,29.2451,29.2643,29718.0
2024-01-23 14:10:00,30.46,30.47,30.44,30.46,37667.0,29.2643,29.2739,29.2451,29.2643,37667.0
2024-01-23 14:15:00,30.46,30.46,30.44,30.46,17763.0,29.2643,29.2643,29.2451,29.2643,17763.0
2024-01-23 14:20:00,30.46,30.46,30.4,30.43,51512.0,29.2643,29.2643,29.2067,29.2355,51512.0
2024-01-23 14:25:00,30.44,30.44,30.41,30.43,23657.0,29.2451,29.2451,29.2163,29.2355,23657.0
2024-01-23 14:30:00,30.43,30.45,30.42,30.44,22650.0,29.2355,29.2547,29.2259,29.2451,22650.0
2024-01-23 14:35:00,30.44,30.46,30.43,30.44,22791.0,29.2451,29.2643,29.2355,29.2451,22791.0
2024-01-23 14:40:00,30.44,30.45,30.43,30.44,14091.0,29.2451,29.2547,29.2355,29.2451,14091.0
2024-01-23 14:45:00,30.44,30.46,30.43,30.45,22550.0,29.2451,29.2643,29.2355,29.2547,22550.0
2024-01-23 14:50:00,30.45,30.45,30.42,30.45,33238.0,29.2547,29.2547,29.2259,29.2547,33238.0
2024-01-23 14:55:00,30.45,30.45,30.42,30.43,32732.0,29.2547,29.2547,29.2259,29.2355,32732.0
2024-01-23 15:00:00,30.43,30.44,30.4,30.41,38845.0,29.2355,29.2451,29.2067,29.2163,38845.0
2024-01-23 15:05:00,30.41,30.44,30.4,30.43,39797.0,29.2163,29.2451,29.2067,29.2355,39797.0
2024-01-23 15:10:00,30.43,30.45,30.41,30.44,21515.0,29.2355,29.2547,29.2163,29.2451,21515.0
2024-01-23 15:15:00,30.44,30.46,30.42,30.46,38098.0,29.2451,29.2643,29.2259,29.2643,38098.0
2024-01-23 15:20:00,30.46,30.47,30.45,30.46,26712.0,29.2643,29.2739,29.2547,29.2643,26712.0
2024-01-23 15:25:00,30.46,30.46,30.43,30.45,40005.0,29.2643,29.2643,29.2355,29.2547,40005.0
2024-01-23 15:30:00,30.45,30.46,30.41,30.42,140750.0,29.2547,29.2643,29.2163,29.2259,140750.0
2024-01-23 15:35:00,30.43,30.44,30.39,30.41,133121.0,29.2355,29.2451,29.1971,29.2163,133121.0
2024-01-23 15:40:00,30.41,30.41,30.38,30.4,45532.0,29.2163,29.2163,29.1875,29.2067,45532.0
2024-01-23 15:45:00,30.4,30.41,30.35,30.36,85744.0,29.2067,29.2163,29.1586,29.1682,85744.0
2024-01-23 15:50:00,30.35,30.38,30.32,30.33,160725.0,29.1586,29.1875,29.1298,29.1394,160725.0
2024-01-23 15:55:00,30.34,30.35,30.3,30.3,428142.0,29.149,29.1586,29.1106,29.1106,428142.0
2024-01-24 09:30:00,30.52,30.57,30.47,30.55,76284.0,29.322,29.37,29.2739,29.3508,76284.0
2024-01-24 09:35:00,30.55,30.66,30.55,30.62,37035.0,29.3508,29.4565,29.3508,29.418,37035.0
2024-01-24 09:40:00,30.61,30.63,30.53,30.6,32521.0,29.4084,29.4276,29.3316,29.3988,32521.0
2024-01-24 09:45:00,30.59,30.62,30.53,30.61,152084.0,29.3892,29.418,29.3316,29.4084,152084.0
2024-01-24 09:50:00,30.6,30.68,30.6,30.64,44102.0,29.3988,29.4757,29.3988,29.4373,44102.0
2024-01-24 09:55:00,30.65,30.67,30.52,30.53,184920.0,29.4469,29.4661,29.322,29.3316,184920.0
2024-01-24 10:00:00,30.52,30.57,30.4,30.42,157303.0,29.322,29.37,29.2067,29.2259,157303.0
2024-01-24 10:05:00,30.41,30.41,30.33,30.39,189006.0,29.2163,29.2163,29.1394,29.1971,189006.0
2024-01-24 10:10:00,30.39,30.47,30.33,30.46,41946.0,29.1971,29.2739,29.1394,29.2643,41946.0
2024-01-24 10:15:00,30.47,30.52,30.47,30.5,20593.0,29.2739,29.322,29.2739,29.3027,20593.0
2024-01-24 10:20:00,30.5,30.5,30.46,30.49,30699.0,29.3027,29.3027,29.2643,29.2931,30699.0
2024-01-24 10:25:00,30.5,30.52,30.47,30.51,32362.0,29.3027,29.322,29.2739,29.3124,32362.0
2024-01-24 10:30:00,30.51,30.54,30.49,30.5,33911.0,29.3124,29.3412,29.2931,29.3027,33911.0
2024-01-24 10:35:00,30.5,30.55,30.5,30.55,17398.0,29.3027,29.3508,29.3027,29.3508,17398.0
2024-01-24 10:40:00,30.55,30.6,30.54,30.57,27834.0,29.3508,29.3988,29.3412,29.37,27834.0
2024-01-24 10:45:00,30.58,30.59,30.51,30.55,20110.0,29.3796,29.3892,29.3124,29.3508,20110.0
2024-01-24 10:50:00,30.55,30.59,30.52,30.57,23002.0,29.3508,29.3892,29.322,29.37,23002.0
2024-01-24 10:55:00,30.57,30.59,30.55,30.57,23870.0,29.37,29.3892,29.3508,29.37,23870.0
2024-01-24 11:00:00,30.58,30.59,30.53,30.55,21285.0,29.3796,29.3892,29.3316,29.3508,21285.0
2024-01-24 11:05:00,30.55,30.56,30.51,30.54,19774.0,29.3508,29.3604,29.3124,29.3412,19774.0
2024-01-24 11:10:00,30.54,30.55,30.53,30.55,17224.0,29.3412,29.3508,29.3316,29.3508,17224.0
2024-01-24 11:15:00,30.55,30.55,30.45,30.51,139853.0,29.3508,29.3508,29.2547,29.3124,139853.0
2024-01-24 11:20:00,30.51,30.57,30.5,30.54,21141.0,29.3124,29.37,29.3027,29.3412,21141.0
2024-01-24 11:25:00,30.54,30.55,30.52,30.52,13843.0,29.3412,29.3508,29.322,29.322,13843.0
2024-01-24 11:30:00,30.52,30.54,30.51,30.52,18827.0,29.322,29.3412,29.3124,29.322,18827.0
2024-01-24 11:35:00,30.52,30.54,30.51,30.51,17552.0,29.322,29.3412,29.3124,29.3124,17552.0
2024-01-24 11:40:00,30.52,30.54,30.5,30.51,12117.0,29.322,29.3412,29.3027,29.3124,12117.0
2024-01-24 11:45:00,30.51,30.51,30.46,30.47,82468.0,29.3124,29.3124,29.2643,29.2739,82468.0
2024-01-24 11:50:00,30.47,30.52,30.47,30.51,20222.0,29.2739,29.322,29.2739,29.3124,20222.0
2024-01-24 11:55:00,30.51,30.51,30.48,30.51,15787.0,29.3124,29.3124,29.2835,29.3124,15787.0
2024-01-24 12:00:00,30.5,30.52,30.47,30.48,31375.0,29.3027,29.322,29.2739,29.2835,31375.0
2024-01-24 12:05:00,30.47,30.5,30.46,30.5,11734.0,29.2739,29.3027,29.2643,29.3027,11734.0
2024-01-24 12:10:00,30.5,30.5,30.44,30.45,23853.0,29.3027,29.3027,29.2451,29.2547,23853.0
2024-01-24 12:15:00,30.45,30.48,30.43,30.45,16085.0,29.2547,29.2835,29.2355,29.2547,16085.0
2024-01-24 12:20:00,30.45,30.46,30.43,30.44,9866.0,29.2547,29.2643,29.2355,29.2451,9866.0
2024-01-24 12:25:00,30.44,30.46,30.43,30.44,15053.0,29.2451,29.2643,29.2355,29.2451,15053.0
2024-01-24 12:30:00,30.44,30.45,30.42,30.44,12201.0,29.2451,29.2547,29.2259,29.2451,12201.0
2024-01-24 12:35:00,30.44,30.44,30.41,30.42,21201.0,29.2451,29.2451,29.2163,29.2259,21201.0
2024-01-24 12:40:00,30.42,30.43,30.4,30.41,14604.0,29.2259,29.2355,29.2067,29.2163,14604.0
2024-01-24 12:45:00,30.41,30.41,30.35,30.38,29928.0,29.2163,29.2163,29.1586,29.1875,29928.0
2024-01-24 12:50:00,30.38,30.4,30.37,30.39,25759.0,29.1875,29.2067,29.1778,29.1971,25759.0
2024-01-24 12:55:00,30.39,30.42,30.38,30.41,42966.0,29.1971,29.2259,29.1875,29.2163,42966.0
2024-01-24 13:00:00,30.41,30.44,30.39,30.39,59555.0,29.2163,29.2451,29.1971,29.1971,59555.0
2024-01-24 13:05:00,30.4,30.4,30.36,30.39,21255.0,29.2067,29.2067,29.1682,29.1971,21255.0
2024-01-24 13:10:00,30.39,30.4,30.36,30.37,14988.0,29.1971,29.2067,29.1682,29.1778,14988.0
2024-01-24 13:15:00,30.37,30.37,30.32,30.33,17987.0,29.1778,29.1778,29.1298,29.1394,17987.0
2024-01-24 13:20:00,30.33,30.34,30.31,30.34,15332.0,29.1394,29.149,29.1202,29.149,15332.0
2024-01-24 13:25:00,30.33,30.36,30.33,30.36,10473.0,29.1394,29.1682,29.1394,29.1682,10473.0
2024-01-24 13:30:00,30.35,30.36,30.31,30.32,23538.0,29.1586,29.1682,29.1202,29.1298,23538.0
2024-01-24 13:35:00,30.33,30.35,30.31,30.33,21447.0,29.1394,29.1586,29.1202,29.1394,21447.0
2024-01-24 13:40:00,30.32,30.37,30.32,30.35,20499.0,29.1298,29.1778,29.1298,29.1586,20499.0
2024-01-24 13:45:00,30.34,30.37,30.33,30.36,22570.0,29.149,29.1778,29.1394,29.1682,22570.0
2024-01-24 13:50:00,30.37,30.39,30.35,30.39,17536.0,29.1778,29.1971,29.1586,29.1971,17536.0
2024-01-24 13:55:00,30.39,30.39,30.36,30.37,17994.0,29.1971,29.1971,29.1682,29.1778,17994.0
2024-01-24 14:00:00,30.37,30.38,30.35,30.36,26238.0,29.1778,29.1875,29.1586,29.1682,26238.0
2024-01-24 14:05:00,30.36,30.36,30.34,30.35,19234.0,29.1682,29.1682,29.149,29.1586,19234.0
2024-01-24 14:10:00,30.35,30.36,30.33,30.35,18044.0,29.1586,29.1682,29.1394,29.1586,18044.0
2024-01-24 14:15:00,30.35,30.36,30.33,30.35,27117.0,29.1586,29.1682,29.1394,29.1586,27117.0
2024-01-24 14:20:00,30.36,30.36,30.31,30.32,92632.0,29.1682,29.1682,29.1202,29.1298,92632.0
2024-01-24 14:25:00,30.33,30.36,30.31,30.36,146398.0,29.1394,29.1682,29.1202,29.1682,146398.0
2024-01-24 14:30:00,30.36,30.41,30.36,30.38,45222.0,29.1682,29.2163,29.1682,29.1875,45222.0
2024-01-24 14:35:00,30.38,30.39,30.36,30.38,22219.0,29.1875,29.1971,29.1682,29.1875,22219.0
2024-01-24 14:40:00,30.39,30.44,30.36,30.43,110531.0,29.1971,29.2451,29.1682,29.2355,110531.0
2024-01-24 14:45:00,30.43,30.49,30.42,30.48,29320.0,29.2355,29.2931,29.2259,29.2835,29320.0
2024-01-24 14:50:00,30.47,30.49,30.45,30.49,21230.0,29.2739,29.2931,29.2547,29.2931,21230.0
2024-01-24 14:55:00,30.48,30.49,30.44,30.48,27809.0,29.2835,29.2931,29.2451,29.2835,27809.0
2024-01-24 15:00:00,30.48,30.52,30.47,30.51,26481.0,29.2835,29.322,29.2739,29.3124,26481.0
2024-01-24 15:05:00,30.51,30.52,30.5,30.52,13489.0,29.3124,29.322,29.3027,29.322,13489.0
2024-01-24 15:10:00,30.52,30.52,30.45,30.46,60758.0,29.322,29.322,29.2547,29.2643,60758.0
2024-01-24 15:15:00,30.46,30.46,30.43,30.46,37242.0,29.2643,29.2643,29.2355,29.2643,37242.0
2024-01-24 15:20:00,30.45,30.46,30.44,30.45,37868.0,29.2547,29.2643,29.2451,29.2547,37868.0
2024-01-24 15:25:00,30.46,30.46,30.41,30.43,119722.0,29.2643,29.2643,29.2163,29.2355,119722.0
2024-01-24 15:30:00,30.43,30.47,30.42,30.46,42417.0,29.2355,29.2739,29.2259,29.2643,42417.0
2024-01-24 15:35:00,30.46,30.48,30.45,30.46,51852.0,29.2643,29.2835,29.2547,29.2643,51852.0
2024-01-24 15:40:00,30.46,30.48,30.45,30.46,54862.0,29.2643,29.2835,29.2547,29.2643,54862.0
2024-01-24 15:45:00,30.46,30.5,30.42,30.43,89603.0,29.2643,29.3027,29.2259,29.2355,89603.0
2024-01-24 15:50:00,30.43,30.43,30.35,30.36,170610.0,29.2355,29.2355,29.1586,29.1682,170610.0
2024-01-24 15:55:00,30.36,30.39,30.35,30.38,350993.0,29.1682,29.1971,29.1586,29.1875,350993.0
2024-01-25 09:30:00,30.6,30.7,30.51,30.57,57234.0,29.3988,29.4949,29.3124,29.37,57234.0
2024-01-25 09:35:00,30.58,30.7,30.54,30.69,38971.0,29.3796,29.4949,29.3412,29.4853,38971.0
2024-01-25 09:40:00,30.7,30.8,30.68,30.8,80248.0,29.4949,29.591,29.4757,29.591,80248.0
2024-01-25 09:45:00,30.79,30.87,30.79,30.85,112274.0,29.5814,29.6582,29.5814,29.639,112274.0
2024-01-25 09:50:00,30.85,30.92,30.83,30.91,38295.0,29.639,29.7063,29.6198,29.6967,38295.0
2024-01-25 09:55:00,30.92,31.0,30.91,31.0,37323.0,29.7063,29.7831,29.6967,29.7831,37323.0
2024-01-25 10:00:00,31.0,31.0,30.93,30.97,64046.0,29.7831,29.7831,29.7159,29.7543,64046.0
2024-01-25 10:05:00,30.98,31.01,30.94,30.99,38523.0,29.7639,29.7927,29.7255,29.7735,38523.0
2024-01-25 10:10:00,30.99,30.99,30.88,30.9,28031.0,29.7735,29.7735,29.6678,29.687,28031.0
2024-01-25 10:15:00,30.89,30.98,30.88,30.95,24949.0,29.6774,29.7639,29.6678,29.7351,24949.0
2024-01-25 10:20:00,30.96,31.03,30.96,31.01,68110.0,29.7447,29.8119,29.7447,29.7927,68110.0
2024-01-25 10:25:00,31.01,31.02,30.97,31.01,30570.0,29.7927,29.8023,29.7543,29.7927,30570.0
2024-01-25 10:30:00,31.01,31.03,30.97,31.0,23312.0,29.7927,29.8119,29.7543,29.7831,23312.0
2024-01-25 10:35:00,31.0,31.0,30.95,30.96,34849.0,29.7831,29.7831,29.7351,29.7447,34849.0
2024-01-25 10:40:00,30.96,30.97,30.93,30.96,35189.0,29.7447,29.7543,29.7159,29.7447,35189.0
2024-01-25 10:45:00,30.96,31.0,30.94,30.98,70188.0,29.7447,29.7831,29.7255,29.7639,70188.0
2024-01-25 10:50:00,30.98,30.98,30.94,30.96,22658.0,29.7639,29.7639,29.7255,29.7447,22658.0
2024-01-25 10:55:00,30.97,30.97,30.91,30.91,68236.0,29.7543,29.7543,29.6967,29.6967,68236.0
2024-01-25 11:00:00,30.92,30.97,30.88,30.96,94173.0,29.7063,29.7543,29.6678,29.7447,94173.0
2024-01-25 11:05:00,30.96,31.01,30.95,30.98,53359.0,29.7447,29.7927,29.7351,29.7639,53359.0
2024-01-25 11:10:00,30.98,31.03,30.97,31.03,37354.0,29.7639,29.8119,29.7543,29.8119,37354.0
2024-01-25 11:15:00,31.03,31.05,31.01,31.02,27942.0,29.8119,29.8312,29.7927,29.8023,27942.0
2024-01-25 11:20:00,31.01,31.04,31.01,31.04,49414.0,29.7927,29.8215,29.7927,29.8215,49414.0
2024-01-25 11:25:00,31.04,31.07,31.03,31.04,34663.0,29.8215,29.8504,29.8119,29.8215,34663.0
2024-01-25 11:30:00,31.03,31.04,30.93,30.94,26440.0,29.8119,29.8215,29.7159,29.7255,26440.0
2024-01-25 11:35:00,30.93,30.94,30.9,30.9,54929.0,29.7159,29.7255,29.687,29.687,54929.0
2024-01-25 11:40:00,30.91,30.91,30.88,30.91,23482.0,29.6967,29.6967,29.6678,29.6967,23482.0
2024-01-25 11:45:00,30.91,30.92,30.87,30.9,30613.0,29.6967,29.7063,29.6582,29.687,30613.0
2024-01-25 11:50:00,30.9,30.9,30.85,30.86,24012.0,29.687,29.687,29.639,29.6486,24012.0
2024-01-25 11:55:00,30.85,30.85,30.83,30.84,24989.0,29.639,29.639,29.6198,29.6294,24989.0
2024-01-25 12:00:00,30.84,30.84,30.76,30.78,31863.0,29.6294,29.6294,29.5525,29.5718,31863.0
2024-01-25 12:05:00,30.78,30.78,30.73,30.76,23943.0,29.5718,29.5718,29.5237,29.5525,23943.0
2024-01-25 12:10:00,30.76,30.8,30.75,30.79,14266.0,29.5525,29.591,29.5429,29.5814,14266.0
2024-01-25 12:15:00,30.79,30.82,30.78,30.82,52137.0,29.5814,29.6102,29.5718,29.6102,52137.0
2024-01-25 12:20:00,30.81,30.81,30.76,30.76,16269.0,29.6006,29.6006,29.5525,29.5525,16269.0
2024-01-25 12:25:00,30.76,30.79,30.75,30.77,25895.0,29.5525,29.5814,29.5429,29.5621,25895.0
2024-01-25 12:30:00,30.77,30.8,30.77,30.78,25430.0,29.5621,29.591,29.5621,29.5718,25430.0
2024-01-25 12:35:00,30.79,30.8,30.76,30.77,38673.0,29.5814,29.591,29.5525,29.5621,38673.0
2024-01-25 12:40:00,30.76,30.77,30.74,30.76,24750.0,29.5525,29.5621,29.5333,29.5525,24750.0
2024-01-25 12:45:00,30.76,30.77,30.75,30.76,13638.0,29.5525,29.5621,29.5429,29.5525,13638.0
2024-01-25 12:50:00,30.77,30.78,30.75,30.76,23221.0,29.5621,29.5718,29.5429,29.5525,23221.0
2024-01-25 12:55:00,30.76,30.8,30.75,30.79,17542.0,29.5525,29.591,29.5429,29.5814,17542.0
2024-01-25 13:00:00,30.8,30.84,30.79,30.8,23663.0,29.591,29.6294,29.5814,29.591,23663.0
2024-01-25 13:05:00,30.8,30.84,30.8,30.83,21659.0,29.591,29.6294,29.591,29.6198,21659.0
2024-01-25 13:10:00,30.83,30.83,30.79,30.8,48615.0,29.6198,29.6198,29.5814,29.591,48615.0
2024-01-25 13:15:00,30.8,30.81,30.76,30.78,23381.0,29.591,29.6006,29.5525,29.5718,23381.0
2024-01-25 13:20:00,30.78,30.81,30.77,30.77,19054.0,29.5718,29.6006,29.5621,29.5621,19054.0
2024-01-25 13:25:00,30.77,30.78,30.75,30.76,14658.0,29.5621,29.5718,29.5429,29.5525,14658.0
2024-01-25 13:30:00,30.76,30.77,30.74,30.75,12664.0,29.5525,29.5621,29.5333,29.5429,12664.0
2024-01-25 13:35:00,30.75,30.78,30.75,30.77,21638.0,29.5429,29.5718,29.5429,29.5621,21638.0
2024-01-25 13:40:00,30.77,30.79,30.75,30.78,23494.0,29.5621,29.5814,29.5429,29.5718,23494.0
2024-01-25 13:45:00,30.78,30.79,30.76,30.78,22489.0,29.5718,29.5814,29.5525,29.5718,22489.0
2024-01-25 13:50:00,30.79,30.79,30.75,30.76,14745.0,29.5814,29.5814,29.5429,29.5525,14745.0
2024-01-25 13:55:00,30.75,30.75,30.72,30.73,24200.0,29.5429,29.5429,29.5141,29.5237,24200.0
2024-01-25 14:00:00,30.72,30.73,30.69,30.7,16771.0,29.5141,29.5237,29.4853,29.4949,16771.0
2024-01-25 14:05:00,30.69,30.71,30.68,30.7,46420.0,29.4853,29.5045,29.4757,29.4949,46420.0
2024-01-25 14:10:00,30.7,30.74,30.69,30.71,37270.0,29.4949,29.5333,29.4853,29.5045,37270.0
2024-01-25 14:15:00,30.71,30.76,30.71,30.75,46149.0,29.5045,29.5525,29.5045,29.5429,46149.0
2024-01-25 14:20:00,30.75,30.76,30.73,30.74,55611.0,29.5429,29.5525,29.5237,29.5333,55611.0
2024-01-25 14:25:00,30.74,30.74,30.72,30.72,52592.0,29.5333,29.5333,29.5141,29.5141,52592.0
2024-01-25 14:30:00,30.73,30.76,30.72,30.76,35014.0,29.5237,29.5525,29.5141,29.5525,35014.0
2024-01-25 14:35:00,30.75,30.78,30.74,30.76,31427.0,29.5429,29.5718,29.5333,29.5525,31427.0
2024-01-25 14:40:00,30.76,30.77,30.74,30.76,27063.0,29.5525,29.5621,29.5333,29.5525,27063.0
2024-01-25 14:45:00,30.76,30.77,30.74,30.75,19082.0,29.5525,29.5621,29.5333,29.5429,19082.0
2024-01-25 14:50:00,30.74,30.74,30.71,30.74,23577.0,29.5333,29.5333,29.5045,29.5333,23577.0
2024-01-25 14:55:00,30.74,30.75,30.72,30.73,21987.0,29.5333,29.5429,29.5141,29.5237,21987.0
2024-01-25 15:00:00,30.73,30.73,30.7,30.73,25006.0,29.5237,29.5237,29.4949,29.5237,25006.0
2024-01-25 15:05:00,30.73,30.73,30.69,30.7,32680.0,29.5237,29.5237,29.4853,29.4949,32680.0
2024-01-25 15:10:00,30.7,30.7,30.65,30.65,48221.0,29.4949,29.4949,29.4469,29.4469,48221.0
2024-01-25 15:15:00,30.65,30.69,30.63,30.68,103848.0,29.4469,29.4853,29.4276,29.4757,103848.0
2024-01-25 15:20:00,30.68,30.72,30.67,30.7,91097.0,29.4757,29.5141,29.4661,29.4949,91097.0
2024-01-25 15:25:00,30.7,30.73,30.69,30.71,75111.0,29.4949,29.5237,29.4853,29.5045,75111.0
2024-01-25 15:30:00,30.71,30.75,30.69,30.74,125162.0,29.5045,29.5429,29.4853,29.5333,125162.0
2024-01-25 15:35:00,30.74,30.77,30.72,30.77,49455.0,29.5333,29.5621,29.5141,29.5621,49455.0
2024-01-25 15:40:00,30.77,30.77,30.73,30.75,57486.0,29.5621,29.5621,29.5237,29.5429,57486.0
2024-01-25 15:45:00,30.75,30.77,30.72,30.76,95637.0,29.5429,29.5621,29.5141,29.5525,95637.0
2024-01-25 15:50:00,30.76,30.79,30.75,30.78,181217.0,29.5525,29.5814,29.5429,29.5718,181217.0
2024-01-25 15:55:00,30.77,30.83,30.77,30.83,329488.0,29.5621,29.6198,29.5621,29.6198,329488.0
2024-01-26 09:30:00,30.93,31.0,30.89,31.0,91613.0,29.7159,29.7831,29.6774,29.7831,91613.0
2024-01-26 09:35:00,30.99,31.01,30.94,31.01,15665.0,29.7735,29.7927,29.7255,29.7927,15665.0
2024-01-26 09:40:00,31.01,31.05,30.93,30.94,34371.0,29.7927,29.8312,29.7159,29.7255,34371.0
2024-01-26 09:45:00,30.93,30.96,30.91,30.92,14252.0,29.7159,29.7447,29.6967,29.7063,14252.0
2024-01-26 09:50:00,30.92,30.93,30.86,30.88,12111.0,29.7063,29.7159,29.6486,29.6678,12111.0
2024-01-26 09:55:00,30.87,30.87,30.79,30.86,19745.0,29.6582,29.6582,29.5814,29.6486,19745.0
2024-01-26 10:00:00,30.86,30.88,30.8,30.83,17358.0,29.6486,29.6678,29.591,29.6198,17358.0
2024-01-26 10:05:00,30.84,30.84,30.8,30.83,27567.0,29.6294,29.6294,29.591,29.6198,27567.0
2024-01-26 10:10:00,30.83,30.88,30.82,30.85,25565.0,29.6198,29.6678,29.6102,29.639,25565.0
2024-01-26 10:15:00,30.85,30.89,30.84,30.88,34747.0,29.639,29.6774,29.6294,29.6678,34747.0
2024-01-26 10:20:00,30.89,30.93,30.88,30.89,36279.0,29.6774,29.7159,29.6678,29.6774,36279.0
2024-01-26 10:25:00,30.88,30.91,30.88,30.9,16090.0,29.6678,29.6967,29.6678,29.687,16090.0
2024-01-26 10:30:00,30.9,30.9,30.84,30.88,36116.0,29.687,29.687,29.6294,29.6678,36116.0
2024-01-26 10:35:00,30.87,30.9,30.85,30.9,18166.0,29.6582,29.687,29.639,29.687,18166.0
2024-01-26 10:40:00,30.9,30.93,30.89,30.92,14401.0,29.687,29.7159,29.6774,29.7063,14401.0
2024-01-26 10:45:00,30.92,30.93,30.89,30.92,18454.0,29.7063,29.7159,29.6774,29.7063,18454.0
2024-01-26 10:50:00,30.92,30.96,30.91,30.94,37941.0,29.7063,29.7447,29.6967,29.7255,37941.0
2024-01-26 10:55:00,30.94,30.98,30.93,30.98,19523.0,29.7255,29.7639,29.7159,29.7639,19523.0
2024-01-26 11:00:00,30.98,30.99,30.95,30.99,56324.0,29.7639,29.7735,29.7351,29.7735,56324.0
2024-01-26 11:05:00,30.99,31.01,30.96,30.98,14963.0,29.7735,29.7927,29.7447,29.7639,14963.0
2024-01-26 11:10:00,30.98,30.98,30.94,30.95,12692.0,29.7639,29.7639,29.7255,29.7351,12692.0
2024-01-26 11:15:00,30.95,30.97,30.94,30.95,13779.0,29.7351,29.7543,29.7255,29.7351,13779.0
2024-01-26 11:20:00,30.95,30.99,30.93,30.99,21310.0,29.7351,29.7735,29.7159,29.7735,21310.0
2024-01-26 11:25:00,30.99,31.0,30.96,30.98,25669.0,29.7735,29.7831,29.7447,29.7639,25669.0
2024-01-26 11:30:00,30.98,31.01,30.97,31.0,40073.0,29.7639,29.7927,29.7543,29.7831,40073.0
2024-01-26 11:35:00,31.0,31.02,30.99,31.02,19030.0,29.7831,29.8023,29.7735,29.8023,19030.0
2024-01-26 11:40:00,31.02,31.03,30.98,30.99,37094.0,29.8023,29.8119,29.7639,29.7735,37094.0
2024-01-26 11:45:00,31.0,31.01,30.98,31.01,12112.0,29.7831,29.7927,29.7639,29.7927,12112.0
2024-01-26 11:50:00,31.01,31.02,30.99,31.02,12088.0,29.7927,29.8023,29.7735,29.8023,12088.0
2024-01-26 11:55:00,31.02,31.05,31.01,31.04,14813.0,29.8023,29.8312,29.7927,29.8215,14813.0
2024-01-26 12:00:00,31.04,31.04,31.02,31.04,16469.0,29.8215,29.8215,29.8023,29.8215,16469.0
2024-01-26 12:05:00,31.04,31.04,31.01,31.02,61037.0,29.8215,29.8215,29.7927,29.8023,61037.0
2024-01-26 12:10:00,31.02,31.05,30.99,31.04,16346.0,29.8023,29.8312,29.7735,29.8215,16346.0
2024-01-26 12:15:00,31.05,31.06,31.04,31.05,11740.0,29.8312,29.8408,29.8215,29.8312,11740.0
2024-01-26 12:20:00,31.05,31.09,31.05,31.07,28967.0,29.8312,29.8696,29.8312,29.8504,28967.0
2024-01-26 12:25:00,31.07,31.08,31.05,31.07,16698.0,29.8504,29.86,29.8312,29.8504,16698.0
2024-01-26 12:30:00,31.07,31.07,31.03,31.04,22321.0,29.8504,29.8504,29.8119,29.8215,22321.0
2024-01-26 12:35:00,31.04,31.04,30.98,31.0,58886.0,29.8215,29.8215,29.7639,29.7831,58886.0
2024-01-26 12:40:00,31.0,31.02,30.98,31.01,21258.0,29.7831,29.8023,29.7639,29.7927,21258.0
2024-01-26 12:45:00,31.01,31.01,30.96,30.96,27665.0,29.7927,29.7927,29.7447,29.7447,27665.0
2024-01-26 12:50:00,30.97,31.01,30.97,31.01,17565.0,29.7543,29.7927,29.7543,29.7927,17565.0
2024-01-26 12:55:00,31.0,31.01,30.99,31.0,18439.0,29.7831,29.7927,29.7735,29.7831,18439.0
2024-01-26 13:00:00,31.0,31.0,30.97,31.0,16411.0,29.7831,29.7831,29.7543,29.7831,16411.0
2024-01-26 13:05:00,30.99,31.0,30.99,31.0,11886.0,29.7735,29.7831,29.7735,29.7831,11886.0
2024-01-26 13:10:00,31.0,31.0,30.99,31.0,11966.0,29.7831,29.7831,29.7735,29.7831,11966.0
2024-01-26 13:15:00,31.0,31.0,30.97,30.97,14173.0,29.7831,29.7831,29.7543,29.7543,14173.0
2024-01-26 13:20:00,30.97,31.0,30.97,31.0,19778.0,29.7543,29.7831,29.7543,29.7831,19778.0
2024-01-26 13:25:00,31.0,31.01,30.96,30.98,81623.0,29.7831,29.7927,29.7447,29.7639,81623.0
2024-01-26 13:30:00,30.98,30.98,30.94,30.98,15900.0,29.7639,29.7639,29.7255,29.7639,15900.0
2024-01-26 13:35:00,30.98,30.99,30.97,30.99,15384.0,29.7639,29.7735,29.7543,29.7735,15384.0
2024-01-26 13:40:00,30.99,30.99,30.96,30.99,32951.0,29.7735,29.7735,29.7447,29.7735,32951.0
2024-01-26 13:45:00,30.99,30.99,30.95,30.96,25152.0,29.7735,29.7735,29.7351,29.7447,25152.0
2024-01-26 13:50:00,30.96,30.98,30.94,30.98,27501.0,29.7447,29.7639,29.7255,29.7639,27501.0
2024-01-26 13:55:00,30.98,30.98,30.95,30.96,24331.0,29.7639,29.7639,29.7351,29.7447,24331.0
2024-01-26 14:00:00,30.96,31.01,30.96,30.99,17445.0,29.7447,29.7927,29.7447,29.7735,17445.0
2024-01-26 14:05:00,30.99,31.01,30.98,31.0,22981.0,29.7735,29.7927,29.7639,29.7831,22981.0
2024-01-26 14:10:00,31.0,31.0,30.98,30.99,23498.0,29.7831,29.7831,29.7639,29.7735,23498.0
2024-01-26 14:15:00,30.99,31.01,30.99,31.0,31034.0,29.7735,29.7927,29.7735,29.7831,31034.0
2024-01-26 14:20:00,31.01,31.01,30.99,31.0,21976.0,29.7927,29.7927,29.7735,29.7831,21976.0
2024-01-26 14:25:00,30.99,31.0,30.95,30.96,44525.0,29.7735,29.7831,29.7351,29.7447,44525.0
2024-01-26 14:30:00,30.96,30.96,30.94,30.95,18819.0,29.7447,29.7447,29.7255,29.7351,18819.0
2024-01-26 14:35:00,30.95,30.98,30.94,30.98,15602.0,29.7351,29.7639,29.7255,29.7639,15602.0
2024-01-26 14:40:00,30.98,31.0,30.97,31.0,19367.0,29.7639,29.7831,29.7543,29.7831,19367.0
2024-01-26 14:45:00,31.0,31.0,30.98,30.98,15528.0,29.7831,29.7831,29.7639,29.7639,15528.0
2024-01-26 14:50:00,30.99,31.03,30.98,31.02,32902.0,29.7735,29.8119,29.7639,29.8023,32902.0
2024-01-26 14:55:00,31.02,31.03,30.99,31.03,24318.0,29.8023,29.8119,29.7735,29.8119,24318.0
2024-01-26 15:00:00,31.03,31.04,31.01,31.03,102681.0,29.8119,29.8215,29.7927,29.8119,102681.0
2024-01-26 15:05:00,31.02,31.02,30.95,30.96,51157.0,29.8023,29.8023,29.7351,29.7447,51157.0
2024-01-26 15:10:00,30.96,30.97,30.93,30.96,39358.0,29.7447,29.7543,29.7159,29.7447,39358.0
2024-01-26 15:15:00,30.96,30.96,30.92,30.93,25582.0,29.7447,29.7447,29.7063,29.7159,25582.0
2024-01-26 15:20:00,30.93,30.93,30.88,30.91,120647.0,29.7159,29.7159,29.6678,29.6967,120647.0
2024-01-26 15:25:00,30.91,30.92,30.9,30.92,29921.0,29.6967,29.7063,29.687,29.7063,29921.0
2024-01-26 15:30:00,30.92,30.93,30.9,30.91,32030.0,29.7063,29.7159,29.687,29.6967,32030.0
2024-01-26 15:35:00,30.91,30.92,30.89,30.9,40240.0,29.6967,29.7063,29.6774,29.687,40240.0
2024-01-26 15:40:00,30.9,30.9,30.85,30.86,80094.0,29.687,29.687,29.639,29.6486,80094.0
2024-01-26 15:45:00,30.86,30.87,30.84,30.85,64833.0,29.6486,29.6582,29.6294,29.639,64833.0
2024-01-26 15:50:00,30.85,30.86,30.82,30.83,135161.0,29.639,29.6486,29.6102,29.6198,135161.0
2024-01-26 15:55:00,30.84,30.87,30.83,30.87,292118.0,29.6294,29.6582,29.6198,29.6582,292118.0
2024-01-29 09:30:00,30.8,30.88,30.77,30.87,61156.0,29.591,29.6678,29.5621,29.6582,61156.0
2024-01-29 09:35:00,30.84,30.89,30.77,30.8,45508.0,29.6294,29.6774,29.5621,29.591,45508.0
2024-01-29 09:40:00,30.82,30.91,30.8,30.91,41228.0,29.6102,29.6967,29.591,29.6967,41228.0
2024-01-29 09:45:00,30.91,31.0,30.91,30.96,38678.0,29.6967,29.7831,29.6967,29.7447,38678.0
2024-01-29 09:50:00,30.96,31.0,30.93,30.96,32487.0,29.7447,29.7831,29.7159,29.7447,32487.0
2024-01-29 09:55:00,30.97,31.0,30.96,30.97,29415.0,29.7543,29.7831,29.7447,29.7543,29415.0
2024-01-29 10:00:00,30.96,30.98,30.95,30.96,41770.0,29.7447,29.7639,29.7351,29.7447,41770.0
2024-01-29 10:05:00,30.96,31.0,30.96,31.0,18574.0,29.7447,29.7831,29.7447,29.7831,18574.0
2024-01-29 10:10:00,31.0,31.0,30.97,30.99,40195.0,29.7831,29.7831,29.7543,29.7735,40195.0
2024-01-29 10:15:00,31.0,31.03,30.99,31.02,33179.0,29.7831,29.8119,29.7735,29.8023,33179.0
2024-01-29 10:20:00,31.01,31.02,30.96,30.97,37015.0,29.7927,29.8023,29.7447,29.7543,37015.0
2024-01-29 10:25:00,30.96,31.01,30.96,31.01,26626.0,29.7447,29.7927,29.7447,29.7927,26626.0
2024-01-29 10:30:00,31.01,31.02,30.96,30.98,42199.0,29.7927,29.8023,29.7447,29.7639,42199.0
2024-01-29 10:35:00,30.98,31.01,30.97,31.0,40110.0,29.7639,29.7927,29.7543,29.7831,40110.0
2024-01-29 10:40:00,31.0,31.0,30.93,30.97,42062.0,29.7831,29.7831,29.7159,29.7543,42062.0
2024-01-29 10:45:00,30.96,31.01,30.96,31.0,62567.0,29.7447,29.7927,29.7447,29.7831,62567.0
2024-01-29 10:50:00,31.0,31.01,30.98,30.99,103895.0,29.7831,29.7927,29.7639,29.7735,103895.0
2024-01-29 10:55:00,30.99,31.0,30.96,30.99,134736.0,29.7735,29.7831,29.7447,29.7735,134736.0
2024-01-29 11:00:00,30.98,30.99,30.94,30.97,67459.0,29.7639,29.7735,29.7255,29.7543,67459.0
2024-01-29 11:05:00,30.96,31.03,30.96,31.03,96775.0,29.7447,29.8119,29.7447,29.8119,96775.0
2024-01-29 11:10:00,31.03,31.06,31.01,31.05,56990.0,29.8119,29.8408,29.7927,29.8312,56990.0
2024-01-29 11:15:00,31.05,31.08,31.04,31.05,62452.0,29.8312,29.86,29.8215,29.8312,62452.0
2024-01-29 11:20:00,31.05,31.08,31.04,31.06,67479.0,29.8312,29.86,29.8215,29.8408,67479.0
2024-01-29 11:25:00,31.07,31.14,31.06,31.13,257854.0,29.8504,29.9176,29.8408,29.908,257854.0
2024-01-29 11:30:00,31.13,31.13,31.08,31.09,53737.0,29.908,29.908,29.86,29.8696,53737.0
2024-01-29 11:35:00,31.08,31.1,31.06,31.06,42551.0,29.86,29.8792,29.8408,29.8408,42551.0
2024-01-29 11:40:00,31.07,31.11,31.04,31.05,92080.0,29.8504,29.8888,29.8215,29.8312,92080.0
2024-01-29 11:45:00,31.05,31.05,30.98,31.0,35169.0,29.8312,29.8312,29.7639,29.7831,35169.0
2024-01-29 11:50:00,30.99,31.04,30.99,31.02,60107.0,29.7735,29.8215,29.7735,29.8023,60107.0
2024-01-29 11:55:00,31.02,31.03,30.97,31.01,21947.0,29.8023,29.8119,29.7543,29.7927,21947.0
2024-01-29 12:00:00,31.01,31.02,30.96,30.99,31464.0,29.7927,29.8023,29.7447,29.7735,31464.0
2024-01-29 12:05:00,30.99,31.02,30.97,31.02,75568.0,29.7735,29.8023,29.7543,29.8023,75568.0
2024-01-29 12:10:00,31.03,31.04,30.98,30.99,69739.0,29.8119,29.8215,29.7639,29.7735,69739.0
2024-01-29 12:15:00,30.99,31.02,30.96,31.02,52173.0,29.7735,29.8023,29.7447,29.8023,52173.0
2024-01-29 12:20:00,31.02,31.03,31.0,31.03,44476.0,29.8023,29.8119,29.7831,29.8119,44476.0
2024-01-29 12:25:00,31.03,31.07,30.99,31.0,87701.0,29.8119,29.8504,29.7735,29.7831,87701.0
2024-01-29 12:30:00,31.0,31.05,30.99,31.03,144981.0,29.7831,29.8312,29.7735,29.8119,144981.0
2024-01-29 12:35:00,31.02,31.07,31.0,31.07,32681.0,29.8023,29.8504,29.7831,29.8504,32681.0
2024-01-29 12:40:00,31.07,31.09,31.05,31.07,33519.0,29.8504,29.8696,29.8312,29.8504,33519.0
2024-01-29 12:45:00,31.06,31.06,31.0,31.04,58658.0,29.8408,29.8408,29.7831,29.8215,58658.0
2024-01-29 12:50:00,31.03,31.06,31.03,31.05,25043.0,29.8119,29.8408,29.8119,29.8312,25043.0
2024-01-29 12:55:00,31.05,31.06,31.03,31.05,32923.0,29.8312,29.8408,29.8119,29.8312,32923.0
2024-01-29 13:00:00,31.05,31.05,31.03,31.05,22299.0,29.8312,29.8312,29.8119,29.8312,22299.0
2024-01-29 13:05:00,31.05,31.07,31.05,31.07,20055.0,29.8312,29.8504,29.8312,29.8504,20055.0
2024-01-29 13:10:00,31.07,31.07,31.02,31.04,19816.0,29.8504,29.8504,29.8023,29.8215,19816.0
2024-01-29 13:15:00,31.04,31.07,31.01,31.05,43207.0,29.8215,29.8504,29.7927,29.8312,43207.0
2024-01-29 13:20:00,31.05,31.07,31.02,31.02,52650.0,29.8312,29.8504,29.8023,29.8023,52650.0
2024-01-29 13:25:00,31.02,31.04,31.01,31.03,43269.0,29.8023,29.8215,29.7927,29.8119,43269.0
2024-01-29 13:30:00,31.03,31.04,31.0,31.0,52835.0,29.8119,29.8215,29.7831,29.7831,52835.0
2024-01-29 13:35:00,31.0,31.02,31.0,31.02,29684.0,29.7831,29.8023,29.7831,29.8023,29684.0
2024-01-29 13:40:00,31.01,31.04,31.01,31.03,39280.0,29.7927,29.8215,29.7927,29.8119,39280.0
2024-01-29 13:45:00,31.03,31.04,31.0,31.02,31784.0,29.8119,29.8215,29.7831,29.8023,31784.0
2024-01-29 13:50:00,31.02,31.03,31.0,31.0,37848.0,29.8023,29.8119,29.7831,29.7831,37848.0
2024-01-29 13:55:00,31.0,31.01,30.99,31.0,31424.0,29.7831,29.7927,29.7735,29.7831,31424.0
2024-01-29 14:00:00,31.0,31.02,31.0,31.02,34548.0,29.7831,29.8023,29.7831,29.8023,34548.0
2024-01-29 14:05:00,31.02,31.03,31.0,31.01,37428.0,29.8023,29.8119,29.7831,29.7927,37428.0
2024-01-29 14:10:00,31.01,31.03,31.0,31.01,23152.0,29.7927,29.8119,29.7831,29.7927,23152.0
2024-01-29 14:15:00,31.01,31.03,31.0,31.0,28638.0,29.7927,29.8119,29.7831,29.7831,28638.0
2024-01-29 14:20:00,31.01,31.03,31.0,31.02,36413.0,29.7927,29.8119,29.7831,29.8023,36413.0
2024-01-29 14:25:00,31.02,31.02,30.99,31.01,39820.0,29.8023,29.8023,29.7735,29.7927,39820.0
2024-01-29 14:30:00,31.01,31.01,30.99,30.99,47751.0,29.7927,29.7927,29.7735,29.7735,47751.0
2024-01-29 14:35:00,31.0,31.01,30.98,30.99,43685.0,29.7831,29.7927,29.7639,29.7735,43685.0
2024-01-29 14:40:00,31.0,31.05,30.99,31.02,47069.0,29.7831,29.8312,29.7735,29.8023,47069.0
2024-01-29 14:45:00,31.01,31.03,31.0,31.01,28930.0,29.7927,29.8119,29.7831,29.7927,28930.0
2024-01-29 14:50:00,31.0,31.02,30.99,31.0,43400.0,29.7831,29.8023,29.7735,29.7831,43400.0
2024-01-29 14:55:00,31.0,31.01,30.99,31.0,46073.0,29.7831,29.7927,29.7735,29.7831,46073.0
2024-01-29 15:00:00,31.0,31.06,30.99,31.04,46980.0,29.7831,29.8408,29.7735,29.8215,46980.0
2024-01-29 15:05:00,31.05,31.05,31.01,31.02,54904.0,29.8312,29.8312,29.7927,29.8023,54904.0
2024-01-29 15:10:00,31.02,31.08,31.01,31.08,72245.0,29.8023,29.86,29.7927,29.86,72245.0
2024-01-29 15:15:00,31.08,31.12,31.07,31.11,94873.0,29.86,29.8984,29.8504,29.8888,94873.0
2024-01-29 15:20:00,31.11,31.16,31.1,31.15,45930.0,29.8888,29.9368,29.8792,29.9272,45930.0
2024-01-29 15:25:00,31.15,31.18,31.14,31.16,45386.0,29.9272,29.9561,29.9176,29.9368,45386.0
2024-01-29 15:30:00,31.16,31.17,31.14,31.16,39829.0,29.9368,29.9464,29.9176,29.9368,39829.0
2024-01-29 15:35:00,31.16,31.17,31.14,31.16,60363.0,29.9368,29.9464,29.9176,29.9368,60363.0
2024-01-29 15:40:00,31.16,31.16,31.12,31.15,101763.0,29.9368,29.9368,29.8984,29.9272,101763.0
2024-01-29 15:45:00,31.15,31.15,31.07,31.08,121031.0,29.9272,29.9272,29.8504,29.86,121031.0
2024-01-29 15:50:00,31.08,31.08,31.02,31.04,242482.0,29.86,29.86,29.8023,29.8215,242482.0
2024-01-29 15:55:00,31.04,31.17,31.02,31.15,625640.0,29.8215,29.9464,29.8023,29.9272,625640.0
2024-01-30 09:30:00,32.8,33.17,32.59,33.17,519213.0,31.5125,31.8679,31.3107,31.8679,519213.0
2024-01-30 09:35:00,33.12,33.32,32.92,33.16,509869.0,31.8199,32.012,31.6278,31.8583,509869.0
2024-01-30 09:40:00,33.16,33.49,33.16,33.48,317864.0,31.8583,32.1754,31.8583,32.1658,317864.0
2024-01-30 09:45:00,33.49,33.68,33.4,33.47,317739.0,32.1754,32.3579,32.0889,32.1562,317739.0
2024-01-30 09:50:00,33.47,33.72,33.44,33.58,238028.0,32.1562,32.3963,32.1273,32.2618,238028.0
2024-01-30 09:55:00,33.58,33.8,33.58,33.79,178977.0,32.2618,32.4732,32.2618,32.4636,178977.0
2024-01-30 10:00:00,33.77,33.78,33.45,33.72,231011.0,32.4444,32.454,32.1369,32.3963,231011.0
2024-01-30 10:05:00,33.72,33.87,33.68,33.8,189625.0,32.3963,32.5405,32.3579,32.4732,189625.0
2024-01-30 10:10:00,33.79,33.79,33.61,33.69,107264.0,32.4636,32.4636,32.2907,32.3675,107264.0
2024-01-30 10:15:00,33.68,33.76,33.64,33.72,88604.0,32.3579,32.4348,32.3195,32.3963,88604.0
2024-01-30 10:20:00,33.72,33.79,33.6,33.79,81925.0,32.3963,32.4636,32.2811,32.4636,81925.0
2024-01-30 10:25:00,33.79,33.8,33.69,33.73,76038.0,32.4636,32.4732,32.3675,32.406,76038.0
2024-01-30 10:30:00,33.73,33.77,33.65,33.69,131825.0,32.406,32.4444,32.3291,32.3675,131825.0
2024-01-30 10:35:00,33.68,33.69,33.57,33.59,77347.0,32.3579,32.3675,32.2522,32.2715,77347.0
2024-01-30 10:40:00,33.59,33.6,33.44,33.48,119976.0,32.2715,32.2811,32.1273,32.1658,119976.0
2024-01-30 10:45:00,33.47,33.61,33.45,33.58,123561.0,32.1562,32.2907,32.1369,32.2618,123561.0
2024-01-30 10:50:00,33.59,33.69,33.57,33.63,63848.0,32.2715,32.3675,32.2522,32.3099,63848.0
2024-01-30 10:55:00,33.63,33.64,33.57,33.59,111865.0,32.3099,32.3195,32.2522,32.2715,111865.0
2024-01-30 11:00:00,33.59,33.59,33.45,33.45,56281.0,32.2715,32.2715,32.1369,32.1369,56281.0
2024-01-30 11:05:00,33.44,33.44,33.29,33.29,94592.0,32.1273,32.1273,31.9832,31.9832,94592.0
2024-01-30 11:10:00,33.3,33.3,33.17,33.2,92989.0,31.9928,31.9928,31.8679,31.8968,92989.0
2024-01-30 11:15:00,33.21,33.33,33.18,33.3,210544.0,31.9064,32.0217,31.8775,31.9928,210544.0
2024-01-30 11:20:00,33.3,33.47,33.3,33.31,147937.0,31.9928,32.1562,31.9928,32.0024,147937.0
2024-01-30 11:25:00,33.32,33.36,33.27,33.34,112082.0,32.012,32.0505,31.964,32.0313,112082.0
2024-01-30 11:30:00,33.34,33.41,33.32,33.39,58956.0,32.0313,32.0985,32.012,32.0793,58956.0
2024-01-30 11:35:00,33.39,33.43,33.36,33.4,107018.0,32.0793,32.1177,32.0505,32.0889,107018.0
2024-01-30 11:40:00,33.4,33.41,33.29,33.3,88816.0,32.0889,32.0985,31.9832,31.9928,88816.0
2024-01-30 11:45:00,33.29,33.3,33.23,33.25,55210.0,31.9832,31.9928,31.9256,31.9448,55210.0
2024-01-30 11:50:00,33.25,33.29,33.2,33.25,43592.0,31.9448,31.9832,31.8968,31.9448,43592.0
2024-01-30 11:55:00,33.24,33.25,33.17,33.23,69088.0,31.9352,31.9448,31.8679,31.9256,69088.0
2024-01-30 12:00:00,33.23,33.33,33.2,33.32,63407.0,31.9256,32.0217,31.8968,32.012,63407.0
2024-01-30 12:05:00,33.32,33.34,33.26,33.27,53447.0,32.012,32.0313,31.9544,31.964,53447.0
2024-01-30 12:10:00,33.27,33.35,33.27,33.35,38406.0,31.964,32.0409,31.964,32.0409,38406.0
2024-01-30 12:15:00,33.35,33.37,33.31,33.37,73490.0,32.0409,32.0601,32.0024,32.0601,73490.0
2024-01-30 12:20:00,33.37,33.41,33.34,33.39,38234.0,32.0601,32.0985,32.0313,32.0793,38234.0
2024-01-30 12:25:00,33.39,33.39,33.24,33.25,65932.0,32.0793,32.0793,31.9352,31.9448,65932.0
2024-01-30 12:30:00,33.23,33.24,33.1,33.12,110169.0,31.9256,31.9352,31.8007,31.8199,110169.0
2024-01-30 12:35:00,33.12,33.19,33.11,33.17,71317.0,31.8199,31.8872,31.8103,31.8679,71317.0
2024-01-30 12:40:00,33.18,33.19,33.08,33.09,67564.0,31.8775,31.8872,31.7815,31.7911,67564.0
2024-01-30 12:45:00,33.08,33.08,32.97,32.98,81729.0,31.7815,31.7815,31.6758,31.6854,81729.0
2024-01-30 12:50:00,32.98,33.02,32.98,33.01,54690.0,31.6854,31.7238,31.6854,31.7142,54690.0
2024-01-30 12:55:00,33.01,33.07,33.0,33.05,86928.0,31.7142,31.7719,31.7046,31.7526,86928.0
2024-01-30 13:00:00,33.05,33.06,33.0,33.02,48857.0,31.7526,31.7623,31.7046,31.7238,48857.0
2024-01-30 13:05:00,33.02,33.03,32.84,32.9,89593.0,31.7238,31.7334,31.5509,31.6085,89593.0
2024-01-30 13:10:00,32.9,32.97,32.89,32.97,64128.0,31.6085,31.6758,31.5989,31.6758,64128.0
2024-01-30 13:15:00,32.97,33.01,32.95,32.98,46866.0,31.6758,31.7142,31.6566,31.6854,46866.0
2024-01-30 13:20:00,32.98,33.02,32.97,32.99,49140.0,31.6854,31.7238,31.6758,31.695,49140.0
2024-01-30 13:25:00,33.0,33.02,32.97,33.02,54957.0,31.7046,31.7238,31.6758,31.7238,54957.0
2024-01-30 13:30:00,33.02,33.07,33.0,33.07,56024.0,31.7238,31.7719,31.7046,31.7719,56024.0
2024-01-30 13:35:00,33.07,33.07,33.0,33.05,64683.0,31.7719,31.7719,31.7046,31.7526,64683.0
2024-01-30 13:40:00,33.05,33.06,33.01,33.05,55535.0,31.7526,31.7623,31.7142,31.7526,55535.0
2024-01-30 13:45:00,33.05,33.06,33.0,33.02,45885.0,31.7526,31.7623,31.7046,31.7238,45885.0
2024-01-30 13:50:00,33.02,33.03,33.0,33.02,50224.0,31.7238,31.7334,31.7046,31.7238,50224.0
2024-01-30 13:55:00,33.02,33.05,32.94,32.95,45539.0,31.7238,31.7526,31.647,31.6566,45539.0
2024-01-30 14:00:00,32.95,32.96,32.93,32.95,36026.0,31.6566,31.6662,31.6374,31.6566,36026.0
2024-01-30 14:05:00,32.94,32.95,32.88,32.91,51432.0,31.647,31.6566,31.5893,31.6181,51432.0
2024-01-30 14:10:00,32.91,32.96,32.89,32.96,72404.0,31.6181,31.6662,31.5989,31.6662,72404.0
2024-01-30 14:15:00,32.96,33.02,32.96,32.98,36359.0,31.6662,31.7238,31.6662,31.6854,36359.0
2024-01-30 14:20:00,32.97,33.13,32.96,33.12,75012.0,31.6758,31.8295,31.6662,31.8199,75012.0
2024-01-30 14:25:00,33.13,33.23,33.12,33.21,262955.0,31.8295,31.9256,31.8199,31.9064,262955.0
2024-01-30 14:30:00,33.21,33.24,33.2,33.23,70344.0,31.9064,31.9352,31.8968,31.9256,70344.0
2024-01-30 14:35:00,33.23,33.29,33.2,33.29,36591.0,31.9256,31.9832,31.8968,31.9832,36591.0
2024-01-30 14:40:00,33.29,33.4,33.28,33.39,57663.0,31.9832,32.0889,31.9736,32.0793,57663.0
2024-01-30 14:45:00,33.4,33.45,33.38,33.39,90457.0,32.0889,32.1369,32.0697,32.0793,90457.0
2024-01-30 14:50:00,33.39,33.42,33.36,33.38,76013.0,32.0793,32.1081,32.0505,32.0697,76013.0
2024-01-30 14:55:00,33.38,33.4,33.37,33.39,50381.0,32.0697,32.0889,32.0601,32.0793,50381.0
2024-01-30 15:00:00,33.39,33.4,33.36,33.38,58865.0,32.0793,32.0889,32.0505,32.0697,58865.0
2024-01-30 15:05:00,33.38,33.4,33.25,33.29,193614.0,32.0697,32.0889,31.9448,31.9832,193614.0
2024-01-30 15:10:00,33.29,33.32,33.27,33.28,74303.0,31.9832,32.012,31.964,31.9736,74303.0
2024-01-30 15:15:00,33.27,33.28,33.16,33.16,70930.0,31.964,31.9736,31.8583,31.8583,70930.0
2024-01-30 15:20:00,33.16,33.17,33.14,33.16,66322.0,31.8583,31.8679,31.8391,31.8583,66322.0
2024-01-30 15:25:00,33.16,33.21,33.15,33.2,59844.0,31.8583,31.9064,31.8487,31.8968,59844.0
2024-01-30 15:30:00,33.2,33.21,33.13,33.2,128024.0,31.8968,31.9064,31.8295,31.8968,128024.0
2024-01-30 15:35:00,33.2,33.2,33.12,33.16,115020.0,31.8968,31.8968,31.8199,31.8583,115020.0
2024-01-30 15:40:00,33.16,33.21,33.15,33.2,96916.0,31.8583,31.9064,31.8487,31.8968,96916.0
2024-01-30 15:45:00,33.2,33.24,33.15,33.16,220986.0,31.8968,31.9352,31.8487,31.8583,220986.0
2024-01-30 15:50:00,33.16,33.27,33.15,33.25,263939.0,31.8583,31.964,31.8487,31.9448,263939.0
2024-01-30 15:55:00,33.25,33.32,33.23,33.3,567844.0,31.9448,32.012,31.9256,31.9928,567844.0
2024-01-31 09:30:00,33.32,33.39,33.12,33.13,145389.0,32.012,32.0793,31.8199,31.8295,145389.0
2024-01-31 09:35:00,33.11,33.18,33.0,33.02,72245.0,31.8103,31.8775,31.7046,31.7238,72245.0
2024-01-31 09:40:00,33.02,33.23,33.01,33.22,138428.0,31.7238,31.9256,31.7142,31.916,138428.0
2024-01-31 09:45:00,33.22,33.22,32.9,32.95,165152.0,31.916,31.916,31.6085,31.6566,165152.0
2024-01-31 09:50:00,32.94,33.04,32.77,33.02,89990.0,31.647,31.743,31.4836,31.7238,89990.0
2024-01-31 09:55:00,33.02,33.06,32.95,33.0,200996.0,31.7238,31.7623,31.6566,31.7046,200996.0
2024-01-31 10:00:00,33.0,33.09,32.98,33.01,242013.0,31.7046,31.7911,31.6854,31.7142,242013.0
2024-01-31 10:05:00,33.02,33.09,33.0,33.06,59515.0,31.7238,31.7911,31.7046,31.7623,59515.0
2024-01-31 10:10:00,33.07,33.1,33.0,33.08,70686.0,31.7719,31.8007,31.7046,31.7815,70686.0
2024-01-31 10:15:00,33.07,33.1,33.02,33.06,76289.0,31.7719,31.8007,31.7238,31.7623,76289.0
2024-01-31 10:20:00,33.05,33.08,32.94,32.95,132210.0,31.7526,31.7815,31.647,31.6566,132210.0
2024-01-31 10:25:00,32.96,33.01,32.92,32.94,47188.0,31.6662,31.7142,31.6278,31.647,47188.0
2024-01-31 10:30:00,32.95,33.01,32.92,32.93,40812.0,31.6566,31.7142,31.6278,31.6374,40812.0
2024-01-31 10:35:00,32.93,32.96,32.9,32.91,33134.0,31.6374,31.6662,31.6085,31.6181,33134.0
2024-01-31 10:40:00,32.91,32.93,32.85,32.9,39013.0,31.6181,31.6374,31.5605,31.6085,39013.0
2024-01-31 10:45:00,32.89,32.94,32.87,32.89,28020.0,31.5989,31.647,31.5797,31.5989,28020.0
2024-01-31 10:50:00,32.89,32.95,32.87,32.94,50460.0,31.5989,31.6566,31.5797,31.647,50460.0
2024-01-31 10:55:00,32.94,32.99,32.88,32.89,49021.0,31.647,31.695,31.5893,31.5989,49021.0
2024-01-31 11:00:00,32.87,32.92,32.85,32.88,26136.0,31.5797,31.6278,31.5605,31.5893,26136.0
2024-01-31 11:05:00,32.87,32.91,32.86,32.9,32648.0,31.5797,31.6181,31.5701,31.6085,32648.0
2024-01-31 11:10:00,32.89,32.9,32.84,32.88,33865.0,31.5989,31.6085,31.5509,31.5893,33865.0
2024-01-31 11:15:00,32.87,32.9,32.86,32.87,28488.0,31.5797,31.6085,31.5701,31.5797,28488.0
2024-01-31 11:20:00,32.86,32.87,32.79,32.79,36418.0,31.5701,31.5797,31.5029,31.5029,36418.0
2024-01-31 11:25:00,32.79,32.8,32.76,32.79,32510.0,31.5029,31.5125,31.474,31.5029,32510.0
2024-01-31 11:30:00,32.79,32.85,32.78,32.84,46508.0,31.5029,31.5605,31.4932,31.5509,46508.0
2024-01-31 11:35:00,32.84,32.88,32.83,32.84,56627.0,31.5509,31.5893,31.5413,31.5509,56627.0
2024-01-31 11:40:00,32.84,32.85,32.77,32.84,55296.0,31.5509,31.5605,31.4836,31.5509,55296.0
2024-01-31 11:45:00,32.83,32.9,32.82,32.87,49297.0,31.5413,31.6085,31.5317,31.5797,49297.0
2024-01-31 11:50:00,32.87,32.94,32.86,32.89,70541.0,31.5797,31.647,31.5701,31.5989,70541.0
2024-01-31 11:55:00,32.89,32.94,32.88,32.94,42350.0,31.5989,31.647,31.5893,31.647,42350.0
2024-01-31 12:00:00,32.94,32.94,32.85,32.91,60918.0,31.647,31.647,31.5605,31.6181,60918.0
2024-01-31 12:05:00,32.91,32.93,32.88,32.91,47552.0,31.6181,31.6374,31.5893,31.6181,47552.0
2024-01-31 12:10:00,32.91,32.93,32.9,32.93,26658.0,31.6181,31.6374,31.6085,31.6374,26658.0
2024-01-31 12:15:00,32.93,32.94,32.9,32.91,39642.0,31.6374,31.647,31.6085,31.6181,39642.0
2024-01-31 12:20:00,32.91,32.97,32.9,32.97,40790.0,31.6181,31.6758,31.6085,31.6758,40790.0
2024-01-31 12:25:00,32.97,33.01,32.96,32.98,68371.0,31.6758,31.7142,31.6662,31.6854,68371.0
2024-01-31 12:30:00,32.98,32.99,32.95,32.97,72721.0,31.6854,31.695,31.6566,31.6758,72721.0
2024-01-31 12:35:00,32.97,32.98,32.94,32.95,56811.0,31.6758,31.6854,31.647,31.6566,56811.0
2024-01-31 12:40:00,32.95,33.0,32.94,33.0,47974.0,31.6566,31.7046,31.647,31.7046,47974.0
2024-01-31 12:45:00,32.97,32.98,32.89,32.9,40406.0,31.6758,31.6854,31.5989,31.6085,40406.0
2024-01-31 12:50:00,32.9,32.9,32.78,32.78,41145.0,31.6085,31.6085,31.4932,31.4932,41145.0
2024-01-31 12:55:00,32.77,32.8,32.76,32.78,33265.0,31.4836,31.5125,31.474,31.4932,33265.0
2024-01-31 13:00:00,32.79,32.81,32.76,32.76,42171.0,31.5029,31.5221,31.474,31.474,42171.0
2024-01-31 13:05:00,32.77,32.82,32.76,32.8,33077.0,31.4836,31.5317,31.474,31.5125,33077.0
2024-01-31 13:10:00,32.8,32.8,32.76,32.8,33616.0,31.5125,31.5125,31.474,31.5125,33616.0
2024-01-31 13:15:00,32.79,32.81,32.78,32.8,29234.0,31.5029,31.5221,31.4932,31.5125,29234.0
2024-01-31 13:20:00,32.81,32.81,32.7,32.71,37028.0,31.5221,31.5221,31.4164,31.426,37028.0
2024-01-31 13:25:00,32.72,32.77,32.72,32.77,31151.0,31.4356,31.4836,31.4356,31.4836,31151.0
2024-01-31 13:30:00,32.77,32.79,32.71,32.72,35032.0,31.4836,31.5029,31.426,31.4356,35032.0
2024-01-31 13:35:00,32.72,32.72,32.63,32.64,69084.0,31.4356,31.4356,31.3491,31.3587,69084.0
2024-01-31 13:40:00,32.63,32.67,32.63,32.67,57776.0,31.3491,31.3876,31.3491,31.3876,57776.0
2024-01-31 13:45:00,32.68,32.7,32.66,32.7,42025.0,31.3972,31.4164,31.378,31.4164,42025.0
2024-01-31 13:50:00,32.7,32.72,32.67,32.67,44309.0,31.4164,31.4356,31.3876,31.3876,44309.0
2024-01-31 13:55:00,32.68,32.72,32.67,32.72,23251.0,31.3972,31.4356,31.3876,31.4356,23251.0
2024-01-31 14:00:00,32.72,32.77,32.55,32.63,50508.0,31.4356,31.4836,31.2723,31.3491,50508.0
2024-01-31 14:05:00,32.64,32.68,32.58,32.65,40177.0,31.3587,31.3972,31.3011,31.3683,40177.0
2024-01-31 14:10:00,32.65,32.7,32.63,32.64,49065.0,31.3683,31.4164,31.3491,31.3587,49065.0
2024-01-31 14:15:00,32.64,32.7,32.63,32.64,39570.0,31.3587,31.4164,31.3491,31.3587,39570.0
2024-01-31 14:20:00,32.63,32.67,32.6,32.64,44755.0,31.3491,31.3876,31.3203,31.3587,44755.0
2024-01-31 14:25:00,32.64,32.68,32.62,32.63,56913.0,31.3587,31.3972,31.3395,31.3491,56913.0
2024-01-31 14:30:00,32.64,32.67,32.59,32.62,41367.0,31.3587,31.3876,31.3107,31.3395,41367.0
2024-01-31 14:35:00,32.62,32.76,32.6,32.73,98844.0,31.3395,31.474,31.3203,31.4452,98844.0
2024-01-31 14:40:00,32.73,32.85,32.72,32.8,230298.0,31.4452,31.5605,31.4356,31.5125,230298.0
2024-01-31 14:45:00,32.79,32.83,32.69,32.69,58842.0,31.5029,31.5413,31.4068,31.4068,58842.0
2024-01-31 14:50:00,32.68,32.68,32.59,32.62,61476.0,31.3972,31.3972,31.3107,31.3395,61476.0
2024-01-31 14:55:00,32.61,32.65,32.56,32.57,60003.0,31.3299,31.3683,31.2819,31.2915,60003.0
2024-01-31 15:00:00,32.58,32.59,32.39,32.45,69657.0,31.3011,31.3107,31.1186,31.1762,69657.0
2024-01-31 15:05:00,32.45,32.47,32.36,32.47,61893.0,31.1762,31.1954,31.0897,31.1954,61893.0
2024-01-31 15:10:00,32.47,32.55,32.47,32.52,44727.0,31.1954,31.2723,31.1954,31.2435,44727.0
2024-01-31 15:15:00,32.52,32.57,32.49,32.52,64609.0,31.2435,31.2915,31.2146,31.2435,64609.0
2024-01-31 15:20:00,32.52,32.6,32.51,32.56,68621.0,31.2435,31.3203,31.2338,31.2819,68621.0
2024-01-31 15:25:00,32.56,32.64,32.54,32.63,83646.0,31.2819,31.3587,31.2627,31.3491,83646.0
2024-01-31 15:30:00,32.62,32.65,32.58,32.6,92962.0,31.3395,31.3683,31.3011,31.3203,92962.0
2024-01-31 15:35:00,32.61,32.67,32.58,32.66,112104.0,31.3299,31.3876,31.3011,31.378,112104.0
2024-01-31 15:40:00,32.65,32.66,32.6,32.61,113959.0,31.3683,31.378,31.3203,31.3299,113959.0
2024-01-31 15:45:00,32.61,32.66,32.59,32.62,161264.0,31.3299,31.378,31.3107,31.3395,161264.0
2024-01-31 15:50:00,32.61,32.63,32.5,32.52,238769.0,31.3299,31.3491,31.2242,31.2435,238769.0
2024-01-31 15:55:00,32.52,32.58,32.48,32.49,620907.0,31.2435,31.3011,31.205,31.2146,620907.0
2024-02-01 09:30:00,32.35,32.44,32.13,32.19,102562.0,31.0801,31.1666,30.8688,30.9264,102562.0
2024-02-01 09:35:00,32.19,32.3,32.11,32.18,83912.0,30.9264,31.0321,30.8495,30.9168,83912.0
2024-02-01 09:40:00,32.19,32.26,32.08,32.09,62458.0,30.9264,30.9937,30.8207,30.8303,62458.0
2024-02-01 09:45:00,32.09,32.12,32.02,32.07,52384.0,30.8303,30.8592,30.7631,30.8111,52384.0
2024-02-01 09:50:00,32.06,32.14,32.03,32.09,70353.0,30.8015,30.8784,30.7727,30.8303,70353.0
2024-02-01 09:55:00,32.09,32.13,32.05,32.13,47179.0,30.8303,30.8688,30.7919,30.8688,47179.0
2024-02-01 10:00:00,32.11,32.12,31.96,32.09,50815.0,30.8495,30.8592,30.7054,30.8303,50815.0
2024-02-01 10:05:00,32.09,32.09,32.02,32.07,37918.0,30.8303,30.8303,30.7631,30.8111,37918.0
2024-02-01 10:10:00,32.07,32.11,31.94,31.96,146862.0,30.8111,30.8495,30.6862,30.7054,146862.0
2024-02-01 10:15:00,31.95,32.01,31.94,32.0,40999.0,30.6958,30.7535,30.6862,30.7439,40999.0
2024-02-01 10:20:00,32.0,32.02,31.97,31.98,31353.0,30.7439,30.7631,30.715,30.7247,31353.0
2024-02-01 10:25:00,31.99,32.09,31.97,32.08,54917.0,30.7343,30.8303,30.715,30.8207,54917.0
2024-02-01 10:30:00,32.08,32.22,32.07,32.22,76005.0,30.8207,30.9552,30.8111,30.9552,76005.0
2024-02-01 10:35:00,32.22,32.24,32.17,32.17,55632.0,30.9552,30.9744,30.9072,30.9072,55632.0
2024-02-01 10:40:00,32.18,32.19,32.1,32.1,45491.0,30.9168,30.9264,30.8399,30.8399,45491.0
2024-02-01 10:45:00,32.09,32.1,31.94,31.95,56216.0,30.8303,30.8399,30.6862,30.6958,56216.0
2024-02-01 10:50:00,31.95,31.97,31.86,31.88,27246.0,30.6958,30.715,30.6094,30.6286,27246.0
2024-02-01 10:55:00,31.88,31.88,31.81,31.84,50420.0,30.6286,30.6286,30.5613,30.5901,50420.0
2024-02-01 11:00:00,31.84,31.88,31.8,31.86,33410.0,30.5901,30.6286,30.5517,30.6094,33410.0
2024-02-01 11:05:00,31.86,31.89,31.83,31.84,22862.0,30.6094,30.6382,30.5805,30.5901,22862.0
2024-02-01 11:10:00,31.84,31.86,31.8,31.85,31447.0,30.5901,30.6094,30.5517,30.5998,31447.0
2024-02-01 11:15:00,31.85,31.89,31.82,31.83,40947.0,30.5998,30.6382,30.5709,30.5805,40947.0
2024-02-01 11:20:00,31.82,31.86,31.8,31.84,34582.0,30.5709,30.6094,30.5517,30.5901,34582.0
2024-02-01 11:25:00,31.84,31.84,31.78,31.79,24153.0,30.5901,30.5901,30.5325,30.5421,24153.0
2024-02-01 11:30:00,31.78,31.83,31.78,31.81,35773.0,30.5325,30.5805,30.5325,30.5613,35773.0
2024-02-01 11:35:00,31.8,31.81,31.76,31.8,43311.0,30.5517,30.5613,30.5133,30.5517,43311.0
2024-02-01 11:40:00,31.81,31.85,31.78,31.84,27020.0,30.5613,30.5998,30.5325,30.5901,27020.0
2024-02-01 11:45:00,31.84,31.86,31.82,31.86,29439.0,30.5901,30.6094,30.5709,30.6094,29439.0
2024-02-01 11:50:00,31.87,31.9,31.87,31.89,36560.0,30.619,30.6478,30.619,30.6382,36560.0
2024-02-01 11:55:00,31.88,31.89,31.81,31.84,45606.0,30.6286,30.6382,30.5613,30.5901,45606.0
2024-02-01 12:00:00,31.84,31.95,31.83,31.93,75463.0,30.5901,30.6958,30.5805,30.6766,75463.0
2024-02-01 12:05:00,31.93,32.03,31.93,31.99,65520.0,30.6766,30.7727,30.6766,30.7343,65520.0
2024-02-01 12:10:00,31.99,32.0,31.94,31.96,41945.0,30.7343,30.7439,30.6862,30.7054,41945.0
2024-02-01 12:15:00,31.96,31.98,31.95,31.96,32893.0,30.7054,30.7247,30.6958,30.7054,32893.0
2024-02-01 12:20:00,31.96,31.97,31.91,31.96,28384.0,30.7054,30.715,30.6574,30.7054,28384.0
2024-02-01 12:25:00,31.96,31.97,31.93,31.96,28452.0,30.7054,30.715,30.6766,30.7054,28452.0
2024-02-01 12:30:00,31.95,31.97,31.94,31.96,27182.0,30.6958,30.715,30.6862,30.7054,27182.0
2024-02-01 12:35:00,31.97,31.98,31.92,31.98,34926.0,30.715,30.7247,30.667,30.7247,34926.0
2024-02-01 12:40:00,31.97,31.97,31.91,31.93,33107.0,30.715,30.715,30.6574,30.6766,33107.0
2024-02-01 12:45:00,31.93,32.0,31.92,31.97,74081.0,30.6766,30.7439,30.667,30.715,74081.0
2024-02-01 12:50:00,31.97,32.0,31.97,31.98,29394.0,30.715,30.7439,30.715,30.7247,29394.0
2024-02-01 12:55:00,31.98,32.0,31.91,31.93,33633.0,30.7247,30.7439,30.6574,30.6766,33633.0
2024-02-01 13:00:00,31.94,31.97,31.84,31.85,24978.0,30.6862,30.715,30.5901,30.5998,24978.0
2024-02-01 13:05:00,31.85,31.87,31.82,31.83,26762.0,30.5998,30.619,30.5709,30.5805,26762.0
2024-02-01 13:10:00,31.82,31.89,31.82,31.89,11634.0,30.5709,30.6382,30.5709,30.6382,11634.0
2024-02-01 13:15:00,31.89,31.89,31.84,31.86,24558.0,30.6382,30.6382,30.5901,30.6094,24558.0
2024-02-01 13:20:00,31.87,31.89,31.84,31.85,25021.0,30.619,30.6382,30.5901,30.5998,25021.0
2024-02-01 13:25:00,31.85,31.88,31.84,31.87,15078.0,30.5998,30.6286,30.5901,30.619,15078.0
2024-02-01 13:30:00,31.87,31.92,31.87,31.92,26228.0,30.619,30.667,30.619,30.667,26228.0
2024-02-01 13:35:00,31.92,31.93,31.85,31.9,37353.0,30.667,30.6766,30.5998,30.6478,37353.0
2024-02-01 13:40:00,31.9,31.93,31.88,31.88,25450.0,30.6478,30.6766,30.6286,30.6286,25450.0
2024-02-01 13:45:00,31.89,31.91,31.87,31.89,18576.0,30.6382,30.6574,30.619,30.6382,18576.0
2024-02-01 13:50:00,31.89,31.9,31.85,31.87,22172.0,30.6382,30.6478,30.5998,30.619,22172.0
2024-02-01 13:55:00,31.86,31.89,31.85,31.88,38970.0,30.6094,30.6382,30.5998,30.6286,38970.0
2024-02-01 14:00:00,31.88,31.91,31.87,31.91,15182.0,30.6286,30.6574,30.619,30.6574,15182.0
2024-02-01 14:05:00,31.91,31.93,31.89,31.93,35908.0,30.6574,30.6766,30.6382,30.6766,35908.0
2024-02-01 14:10:00,31.93,31.99,31.91,31.96,55023.0,30.6766,30.7343,30.6574,30.7054,55023.0
2024-02-01 14:15:00,31.96,32.0,31.96,31.99,28492.0,30.7054,30.7439,30.7054,30.7343,28492.0
2024-02-01 14:20:00,32.0,32.0,31.95,31.96,29681.0,30.7439,30.7439,30.6958,30.7054,29681.0
2024-02-01 14:25:00,31.96,31.98,31.94,31.96,43494.0,30.7054,30.7247,30.6862,30.7054,43494.0
2024-02-01 14:30:00,31.96,31.97,31.93,31.94,39622.0,30.7054,30.715,30.6766,30.6862,39622.0
2024-02-01 14:35:00,31.94,31.98,31.93,31.98,42904.0,30.6862,30.7247,30.6766,30.7247,42904.0
2024-02-01 14:40:00,31.98,31.99,31.95,31.96,32293.0,30.7247,30.7343,30.6958,30.7054,32293.0
2024-02-01 14:45:00,31.97,32.03,31.96,32.01,79412.0,30.715,30.7727,30.7054,30.7535,79412.0
2024-02-01 14:50:00,32.01,32.02,31.97,31.98,46273.0,30.7535,30.7631,30.715,30.7247,46273.0
2024-02-01 14:55:00,31.97,32.0,31.97,31.99,41019.0,30.715,30.7439,30.715,30.7343,41019.0
2024-02-01 15:00:00,31.98,32.03,31.97,32.03,30917.0,30.7247,30.7727,30.715,30.7727,30917.0
2024-02-01 15:05:00,32.03,32.03,31.96,31.98,50911.0,30.7727,30.7727,30.7054,30.7247,50911.0
2024-02-01 15:10:00,31.98,32.0,31.94,32.0,69837.0,30.7247,30.7439,30.6862,30.7439,69837.0
2024-02-01 15:15:00,32.0,32.04,31.99,32.04,29066.0,30.7439,30.7823,30.7343,30.7823,29066.0
2024-02-01 15:20:00,32.03,32.08,32.02,32.08,41324.0,30.7727,30.8207,30.7631,30.8207,41324.0
2024-02-01 15:25:00,32.07,32.09,32.04,32.05,31874.0,30.8111,30.8303,30.7823,30.7919,31874.0
2024-02-01 15:30:00,32.05,32.07,32.05,32.06,40111.0,30.7919,30.8111,30.7919,30.8015,40111.0
2024-02-01 15:35:00,32.06,32.08,32.0,32.02,57977.0,30.8015,30.8207,30.7439,30.7631,57977.0
2024-02-01 15:40:00,32.02,32.04,31.99,32.01,68955.0,30.7631,30.7823,30.7343,30.7535,68955.0
2024-02-01 15:45:00,32.01,32.02,31.98,31.99,102133.0,30.7535,30.7631,30.7247,30.7343,102133.0
2024-02-01 15:50:00,31.99,32.04,31.98,32.04,128856.0,30.7343,30.7823,30.7247,30.7823,128856.0
2024-02-01 15:55:00,32.04,32.09,32.03,32.08,203029.0,30.7823,30.8303,30.7727,30.8207,203029.0
2024-02-02 09:30:00,31.95,32.04,31.85,31.9,83097.0,30.6958,30.7823,30.5998,30.6478,83097.0
2024-02-02 09:35:00,31.91,31.98,31.89,31.96,31541.0,30.6574,30.7247,30.6382,30.7054,31541.0
2024-02-02 09:40:00,31.96,31.96,31.91,31.94,56767.0,30.7054,30.7054,30.6574,30.6862,56767.0
2024-02-02 09:45:00,31.93,31.99,31.9,31.95,39546.0,30.6766,30.7343,30.6478,30.6958,39546.0
2024-02-02 09:50:00,31.93,31.99,31.91,31.93,25374.0,30.6766,30.7343,30.6574,30.6766,25374.0
2024-02-02 09:55:00,31.93,31.97,31.92,31.96,16785.0,30.6766,30.715,30.667,30.7054,16785.0
2024-02-02 10:00:00,31.95,31.97,31.9,31.96,28443.0,30.6958,30.715,30.6478,30.7054,28443.0
2024-02-02 10:05:00,31.97,31.97,31.9,31.94,36257.0,30.715,30.715,30.6478,30.6862,36257.0
2024-02-02 10:10:00,31.94,31.96,31.9,31.93,22176.0,30.6862,30.7054,30.6478,30.6766,22176.0
2024-02-02 10:15:00,31.92,31.95,31.91,31.93,18679.0,30.667,30.6958,30.6574,30.6766,18679.0
2024-02-02 10:20:00,31.93,31.98,31.9,31.98,46760.0,30.6766,30.7247,30.6478,30.7247,46760.0
2024-02-02 10:25:00,31.98,31.99,31.92,31.94,18262.0,30.7247,30.7343,30.667,30.6862,18262.0
2024-02-02 10:30:00,31.94,31.95,31.9,31.93,41142.0,30.6862,30.6958,30.6478,30.6766,41142.0
2024-02-02 10:35:00,31.93,31.93,31.89,31.91,44251.0,30.6766,30.6766,30.6382,30.6574,44251.0
2024-02-02 10:40:00,31.91,31.97,31.91,31.97,26487.0,30.6574,30.715,30.6574,30.715,26487.0
2024-02-02 10:45:00,31.97,31.99,31.94,31.96,32549.0,30.715,30.7343,30.6862,30.7054,32549.0
2024-02-02 10:50:00,31.96,31.96,31.9,31.94,20533.0,30.7054,30.7054,30.6478,30.6862,20533.0
2024-02-02 10:55:00,31.93,31.99,31.91,31.98,17333.0,30.6766,30.7343,30.6574,30.7247,17333.0
2024-02-02 11:00:00,31.98,32.02,31.97,32.01,32819.0,30.7247,30.7631,30.715,30.7535,32819.0
2024-02-02 11:05:00,32.02,32.05,32.0,32.02,20433.0,30.7631,30.7919,30.7439,30.7631,20433.0
2024-02-02 11:10:00,32.02,32.05,32.01,32.04,10427.0,30.7631,30.7919,30.7535,30.7823,10427.0
2024-02-02 11:15:00,32.04,32.06,32.03,32.05,15317.0,30.7823,30.8015,30.7727,30.7919,15317.0
2024-02-02 11:20:00,32.04,32.05,32.01,32.03,21183.0,30.7823,30.7919,30.7535,30.7727,21183.0
2024-02-02 11:25:00,32.03,32.08,32.0,32.08,49925.0,30.7727,30.8207,30.7439,30.8207,49925.0
2024-02-02 11:30:00,32.08,32.1,32.03,32.05,17226.0,30.8207,30.8399,30.7727,30.7919,17226.0
2024-02-02 11:35:00,32.05,32.05,32.0,32.04,27167.0,30.7919,30.7919,30.7439,30.7823,27167.0
2024-02-02 11:40:00,32.04,32.1,32.03,32.09,40362.0,30.7823,30.8399,30.7727,30.8303,40362.0
2024-02-02 11:45:00,32.09,32.14,32.06,32.13,50313.0,30.8303,30.8784,30.8015,30.8688,50313.0
2024-02-02 11:50:00,32.13,32.14,32.08,32.08,24054.0,30.8688,30.8784,30.8207,30.8207,24054.0
2024-02-02 11:55:00,32.09,32.11,32.06,32.08,19251.0,30.8303,30.8495,30.8015,30.8207,19251.0
2024-02-02 12:00:00,32.08,32.1,32.04,32.05,16971.0,30.8207,30.8399,30.7823,30.7919,16971.0
2024-02-02 12:05:00,32.05,32.07,32.03,32.04,21794.0,30.7919,30.8111,30.7727,30.7823,21794.0
2024-02-02 12:10:00,32.03,32.05,32.0,32.02,16059.0,30.7727,30.7919,30.7439,30.7631,16059.0
2024-02-02 12:15:00,32.02,32.05,32.0,32.02,12694.0,30.7631,30.7919,30.7439,30.7631,12694.0
2024-02-02 12:20:00,32.02,32.06,32.02,32.05,11469.0,30.7631,30.8015,30.7631,30.7919,11469.0
2024-02-02 12:25:00,32.05,32.06,32.01,32.05,19377.0,30.7919,30.8015,30.7535,30.7919,19377.0
2024-02-02 12:30:00,32.05,32.08,32.03,32.03,23996.0,30.7919,30.8207,30.7727,30.7727,23996.0
2024-02-02 12:35:00,32.03,32.07,32.03,32.05,31095.0,30.7727,30.8111,30.7727,30.7919,31095.0
2024-02-02 12:40:00,32.06,32.06,31.92,31.93,41896.0,30.8015,30.8015,30.667,30.6766,41896.0
2024-02-02 12:45:00,31.94,32.0,31.92,31.99,31317.0,30.6862,30.7439,30.667,30.7343,31317.0
2024-02-02 12:50:00,32.0,32.0,31.94,31.96,15307.0,30.7439,30.7439,30.6862,30.7054,15307.0
2024-02-02 12:55:00,31.96,32.01,31.95,32.01,24346.0,30.7054,30.7535,30.6958,30.7535,24346.0
2024-02-02 13:00:00,32.01,32.03,32.0,32.03,17077.0,30.7535,30.7727,30.7439,30.7727,17077.0
2024-02-02 13:05:00,32.03,32.06,31.99,32.01,28171.0,30.7727,30.8015,30.7343,30.7535,28171.0
2024-02-02 13:10:00,32.01,32.03,31.99,32.01,12804.0,30.7535,30.7727,30.7343,30.7535,12804.0
2024-02-02 13:15:00,32.01,32.08,32.0,32.08,31465.0,30.7535,30.8207,30.7439,30.8207,31465.0
2024-02-02 13:20:00,32.08,32.13,32.06,32.12,22958.0,30.8207,30.8688,30.8015,30.8592,22958.0
2024-02-02 13:25:00,32.12,32.13,32.09,32.12,30914.0,30.8592,30.8688,30.8303,30.8592,30914.0
2024-02-02 13:30:00,32.12,32.13,32.09,32.12,19201.0,30.8592,30.8688,30.8303,30.8592,19201.0
2024-02-02 13:35:00,32.12,32.14,32.09,32.14,20513.0,30.8592,30.8784,30.8303,30.8784,20513.0
2024-02-02 13:40:00,32.14,32.17,32.13,32.13,18658.0,30.8784,30.9072,30.8688,30.8688,18658.0
2024-02-02 13:45:00,32.13,32.19,32.1,32.13,69810.0,30.8688,30.9264,30.8399,30.8688,69810.0
2024-02-02 13:50:00,32.13,32.15,32.1,32.13,12798.0,30.8688,30.888,30.8399,30.8688,12798.0
2024-02-02 13:55:00,32.12,32.16,32.11,32.13,14280.0,30.8592,30.8976,30.8495,30.8688,14280.0
2024-02-02 14:00:00,32.14,32.21,32.14,32.19,21765.0,30.8784,30.9456,30.8784,30.9264,21765.0
2024-02-02 14:05:00,32.19,32.21,32.18,32.2,28173.0,30.9264,30.9456,30.9168,30.936,28173.0
2024-02-02 14:10:00,32.2,32.23,32.19,32.22,21570.0,30.936,30.9648,30.9264,30.9552,21570.0
2024-02-02 14:15:00,32.21,32.24,32.2,32.21,21687.0,30.9456,30.9744,30.936,30.9456,21687.0
2024-02-02 14:20:00,32.22,32.24,32.2,32.23,48826.0,30.9552,30.9744,30.936,30.9648,48826.0
2024-02-02 14:25:00,32.23,32.25,32.21,32.24,25674.0,30.9648,30.9841,30.9456,30.9744,25674.0
2024-02-02 14:30:00,32.25,32.28,32.23,32.28,21302.0,30.9841,31.0129,30.9648,31.0129,21302.0
2024-02-02 14:35:00,32.28,32.3,32.26,32.27,19233.0,31.0129,31.0321,30.9937,31.0033,19233.0
2024-02-02 14:40:00,32.27,32.3,32.25,32.26,19137.0,31.0033,31.0321,30.9841,30.9937,19137.0
2024-02-02 14:45:00,32.25,32.29,32.24,32.29,18189.0,30.9841,31.0225,30.9744,31.0225,18189.0
2024-02-02 14:50:00,32.28,32.29,32.25,32.27,26353.0,31.0129,31.0225,30.9841,31.0033,26353.0
2024-02-02 14:55:00,32.27,32.35,32.26,32.35,50727.0,31.0033,31.0801,30.9937,31.0801,50727.0
2024-02-02 15:00:00,32.34,32.37,32.33,32.36,55177.0,31.0705,31.0993,31.0609,31.0897,55177.0
2024-02-02 15:05:00,32.37,32.38,32.34,32.35,24831.0,31.0993,31.1089,31.0705,31.0801,24831.0
2024-02-02 15:10:00,32.35,32.4,32.34,32.38,44645.0,31.0801,31.1282,31.0705,31.1089,44645.0
2024-02-02 15:15:00,32.38,32.42,32.38,32.38,44432.0,31.1089,31.1474,31.1089,31.1089,44432.0
2024-02-02 15:20:00,32.38,32.39,32.32,32.34,29388.0,31.1089,31.1186,31.0513,31.0705,29388.0
2024-02-02 15:25:00,32.34,32.38,32.33,32.37,19748.0,31.0705,31.1089,31.0609,31.0993,19748.0
2024-02-02 15:30:00,32.38,32.39,32.31,32.32,64268.0,31.1089,31.1186,31.0417,31.0513,64268.0
2024-02-02 15:35:00,32.32,32.32,32.27,32.27,46791.0,31.0513,31.0513,31.0033,31.0033,46791.0
2024-02-02 15:40:00,32.27,32.28,32.24,32.25,51837.0,31.0033,31.0129,30.9744,30.9841,51837.0
2024-02-02 15:45:00,32.24,32.26,32.22,32.24,76545.0,30.9744,30.9937,30.9552,30.9744,76545.0
2024-02-02 15:50:00,32.24,32.28,32.23,32.27,125693.0,30.9744,31.0129,30.9648,31.0033,125693.0
2024-02-02 15:55:00,32.28,32.3,32.24,32.26,311521.0,31.0129,31.0321,30.9744,30.9937,311521.0
2024-02-05 09:30:00,31.99,32.15,31.92,31.94,89465.0,30.7343,30.888,30.667,30.6862,89465.0
2024-02-05 09:35:00,31.95,32.02,31.85,32.02,82538.0,30.6958,30.7631,30.5998,30.7631,82538.0
2024-02-05 09:40:00,32.02,32.07,31.97,32.07,49760.0,30.7631,30.8111,30.715,30.8111,49760.0
2024-02-05 09:45:00,32.08,32.12,32.05,32.12,43069.0,30.8207,30.8592,30.7919,30.8592,43069.0
2024-02-05 09:50:00,32.12,32.15,32.04,32.05,33186.0,30.8592,30.888,30.7823,30.7919,33186.0
2024-02-05 09:55:00,32.05,32.06,32.0,32.01,17527.0,30.7919,30.8015,30.7439,30.7535,17527.0
2024-02-05 10:00:00,32.0,32.03,31.92,31.94,45136.0,30.7439,30.7727,30.667,30.6862,45136.0
2024-02-05 10:05:00,31.94,31.96,31.85,31.9,55058.0,30.6862,30.7054,30.5998,30.6478,55058.0
2024-02-05 10:10:00,31.91,31.97,31.9,31.94,29089.0,30.6574,30.715,30.6478,30.6862,29089.0
2024-02-05 10:15:00,31.94,31.95,31.83,31.84,29852.0,30.6862,30.6958,30.5805,30.5901,29852.0
2024-02-05 10:20:00,31.83,31.83,31.77,31.77,51243.0,30.5805,30.5805,30.5229,30.5229,51243.0
2024-02-05 10:25:00,31.77,31.78,31.72,31.76,58204.0,30.5229,30.5325,30.4749,30.5133,58204.0
2024-02-05 10:30:00,31.76,31.88,31.76,31.87,93434.0,30.5133,30.6286,30.5133,30.619,93434.0
2024-02-05 10:35:00,31.87,31.9,31.84,31.88,39955.0,30.619,30.6478,30.5901,30.6286,39955.0
2024-02-05 10:40:00,31.89,31.9,31.82,31.84,36401.0,30.6382,30.6478,30.5709,30.5901,36401.0
2024-02-05 10:45:00,31.84,31.88,31.82,31.85,17842.0,30.5901,30.6286,30.5709,30.5998,17842.0
2024-02-05 10:50:00,31.85,31.86,31.82,31.83,13071.0,30.5998,30.6094,30.5709,30.5805,13071.0
2024-02-05 10:55:00,31.83,31.84,31.8,31.83,22711.0,30.5805,30.5901,30.5517,30.5805,22711.0
2024-02-05 11:00:00,31.83,31.83,31.81,31.82,18114.0,30.5805,30.5805,30.5613,30.5709,18114.0
2024-02-05 11:05:00,31.82,31.87,31.81,31.87,23441.0,30.5709,30.619,30.5613,30.619,23441.0
2024-02-05 11:10:00,31.87,31.89,31.86,31.89,20711.0,30.619,30.6382,30.6094,30.6382,20711.0
2024-02-05 11:15:00,31.89,31.89,31.86,31.88,10299.0,30.6382,30.6382,30.6094,30.6286,10299.0
2024-02-05 11:20:00,31.88,31.88,31.84,31.84,19260.0,30.6286,30.6286,30.5901,30.5901,19260.0
2024-02-05 11:25:00,31.85,31.86,31.82,31.84,29439.0,30.5998,30.6094,30.5709,30.5901,29439.0
2024-02-05 11:30:00,31.84,31.87,31.84,31.87,18869.0,30.5901,30.619,30.5901,30.619,18869.0
2024-02-05 11:35:00,31.87,31.88,31.84,31.88,38099.0,30.619,30.6286,30.5901,30.6286,38099.0
2024-02-05 11:40:00,31.88,31.88,31.84,31.87,20616.0,30.6286,30.6286,30.5901,30.619,20616.0
2024-02-05 11:45:00,31.88,31.88,31.86,31.87,13622.0,30.6286,30.6286,30.6094,30.619,13622.0
2024-02-05 11:50:00,31.87,31.87,31.84,31.85,11754.0,30.619,30.619,30.5901,30.5998,11754.0
2024-02-05 11:55:00,31.84,31.88,31.84,31.88,20869.0,30.5901,30.6286,30.5901,30.6286,20869.0
2024-02-05 12:00:00,31.88,31.95,31.87,31.94,25926.0,30.6286,30.6958,30.619,30.6862,25926.0
2024-02-05 12:05:00,31.95,31.95,31.92,31.94,13806.0,30.6958,30.6958,30.667,30.6862,13806.0
2024-02-05 12:10:00,31.94,32.0,31.93,32.0,24623.0,30.6862,30.7439,30.6766,30.7439,24623.0
2024-02-05 12:15:00,32.0,32.01,31.99,31.99,15084.0,30.7439,30.7535,30.7343,30.7343,15084.0
2024-02-05 12:20:00,32.0,32.02,31.98,32.01,20837.0,30.7439,30.7631,30.7247,30.7535,20837.0
2024-02-05 12:25:00,32.02,32.02,31.98,32.01,25255.0,30.7631,30.7631,30.7247,30.7535,25255.0
2024-02-05 12:30:00,32.01,32.03,32.0,32.01,14471.0,30.7535,30.7727,30.7439,30.7535,14471.0
2024-02-05 12:35:00,32.01,32.07,32.0,32.05,16256.0,30.7535,30.8111,30.7439,30.7919,16256.0
2024-02-05 12:40:00,32.05,32.06,32.02,32.05,21296.0,30.7919,30.8015,30.7631,30.7919,21296.0
2024-02-05 12:45:00,32.05,32.07,32.03,32.05,14284.0,30.7919,30.8111,30.7727,30.7919,14284.0
2024-02-05 12:50:00,32.05,32.07,32.03,32.07,11984.0,30.7919,30.8111,30.7727,30.8111,11984.0
2024-02-05 12:55:00,32.06,32.08,32.06,32.07,12753.0,30.8015,30.8207,30.8015,30.8111,12753.0
2024-02-05 13:00:00,32.07,32.08,32.04,32.08,18287.0,30.8111,30.8207,30.7823,30.8207,18287.0
2024-02-05 13:05:00,32.08,32.1,32.07,32.07,14972.0,30.8207,30.8399,30.8111,30.8111,14972.0
2024-02-05 13:10:00,32.07,32.1,32.06,32.1,14187.0,30.8111,30.8399,30.8015,30.8399,14187.0
2024-02-05 13:15:00,32.1,32.1,32.07,32.08,16103.0,30.8399,30.8399,30.8111,30.8207,16103.0
2024-02-05 13:20:00,32.08,32.08,32.03,32.05,48613.0,30.8207,30.8207,30.7727,30.7919,48613.0
2024-02-05 13:25:00,32.05,32.07,32.02,32.02,24134.0,30.7919,30.8111,30.7631,30.7631,24134.0
2024-02-05 13:30:00,32.02,32.03,32.0,32.02,12025.0,30.7631,30.7727,30.7439,30.7631,12025.0
2024-02-05 13:35:00,32.03,32.04,31.99,32.01,23050.0,30.7727,30.7823,30.7343,30.7535,23050.0
2024-02-05 13:40:00,32.01,32.03,32.0,32.02,15477.0,30.7535,30.7727,30.7439,30.7631,15477.0
2024-02-05 13:45:00,32.03,32.04,32.0,32.01,20712.0,30.7727,30.7823,30.7439,30.7535,20712.0
2024-02-05 13:50:00,32.01,32.02,31.99,32.01,24272.0,30.7535,30.7631,30.7343,30.7535,24272.0
2024-02-05 13:55:00,32.01,32.03,31.99,32.02,14311.0,30.7535,30.7727,30.7343,30.7631,14311.0
2024-02-05 14:00:00,32.02,32.03,32.01,32.02,24387.0,30.7631,30.7727,30.7535,30.7631,24387.0
2024-02-05 14:05:00,32.02,32.05,32.01,32.04,25984.0,30.7631,30.7919,30.7535,30.7823,25984.0
2024-02-05 14:10:00,32.03,32.06,32.02,32.03,26942.0,30.7727,30.8015,30.7631,30.7727,26942.0
2024-02-05 14:15:00,32.04,32.04,32.02,32.04,12676.0,30.7823,30.7823,30.7631,30.7823,12676.0
2024-02-05 14:20:00,32.04,32.07,32.03,32.05,28099.0,30.7823,30.8111,30.7727,30.7919,28099.0
2024-02-05 14:25:00,32.05,32.09,32.05,32.08,30909.0,30.7919,30.8303,30.7919,30.8207,30909.0
2024-02-05 14:30:00,32.07,32.09,32.06,32.08,18595.0,30.8111,30.8303,30.8015,30.8207,18595.0
2024-02-05 14:35:00,32.07,32.11,32.06,32.08,27163.0,30.8111,30.8495,30.8015,30.8207,27163.0
2024-02-05 14:40:00,32.07,32.09,32.07,32.09,20043.0,30.8111,30.8303,30.8111,30.8303,20043.0
2024-02-05 14:45:00,32.09,32.11,32.09,32.1,14948.0,30.8303,30.8495,30.8303,30.8399,14948.0
2024-02-05 14:50:00,32.09,32.1,32.07,32.08,21006.0,30.8303,30.8399,30.8111,30.8207,21006.0
2024-02-05 14:55:00,32.08,32.08,32.03,32.04,34461.0,30.8207,30.8207,30.7727,30.7823,34461.0
2024-02-05 15:00:00,32.03,32.05,32.01,32.02,48346.0,30.7727,30.7919,30.7535,30.7631,48346.0
2024-02-05 15:05:00,32.03,32.04,31.98,31.99,26372.0,30.7727,30.7823,30.7247,30.7343,26372.0
2024-02-05 15:10:00,32.0,32.02,31.99,32.0,33704.0,30.7439,30.7631,30.7343,30.7439,33704.0
2024-02-05 15:15:00,31.99,32.04,31.98,32.02,22201.0,30.7343,30.7823,30.7247,30.7631,22201.0
2024-02-05 15:20:00,32.01,32.02,31.99,32.01,28637.0,30.7535,30.7631,30.7343,30.7535,28637.0
2024-02-05 15:25:00,32.02,32.04,32.01,32.02,30927.0,30.7631,30.7823,30.7535,30.7631,30927.0
2024-02-05 15:30:00,32.02,32.06,32.0,32.05,29614.0,30.7631,30.8015,30.7439,30.7919,29614.0
2024-02-05 15:35:00,32.05,32.07,31.99,32.02,43490.0,30.7919,30.8111,30.7343,30.7631,43490.0
2024-02-05 15:40:00,32.02,32.02,31.99,32.01,66262.0,30.7631,30.7631,30.7343,30.7535,66262.0
2024-02-05 15:45:00,32.0,32.05,32.0,32.03,93980.0,30.7439,30.7919,30.7439,30.7727,93980.0
2024-02-05 15:50:00,32.02,32.08,31.99,32.01,256685.0,30.7631,30.8207,30.7343,30.7535,256685.0
2024-02-05 15:55:00,32.01,32.03,31.97,32.0,509751.0,30.7535,30.7727,30.715,30.7439,509751.0
2024-02-06 09:30:00,32.11,32.17,31.95,32.02,54616.0,30.8495,30.9072,30.6958,30.7631,54616.0
2024-02-06 09:35:00,32.02,32.07,32.01,32.02,18106.0,30.7631,30.8111,30.7535,30.7631,18106.0
2024-02-06 09:40:00,32.02,32.08,31.98,32.08,38499.0,30.7631,30.8207,30.7247,30.8207,38499.0
2024-02-06 09:45:00,32.07,32.11,32.05,32.08,16592.0,30.8111,30.8495,30.7919,30.8207,16592.0
2024-02-06 09:50:00,32.09,32.14,32.08,32.12,30814.0,30.8303,30.8784,30.8207,30.8592,30814.0
2024-02-06 09:55:00,32.13,32.15,32.06,32.07,24740.0,30.8688,30.888,30.8015,30.8111,24740.0
2024-02-06 10:00:00,32.07,32.08,32.03,32.04,25908.0,30.8111,30.8207,30.7727,30.7823,25908.0
2024-02-06 10:05:00,32.04,32.05,31.98,31.99,18155.0,30.7823,30.7919,30.7247,30.7343,18155.0
2024-02-06 10:10:00,32.0,32.04,31.96,31.98,21299.0,30.7439,30.7823,30.7054,30.7247,21299.0
2024-02-06 10:15:00,31.97,32.0,31.97,31.99,21989.0,30.715,30.7439,30.715,30.7343,21989.0
2024-02-06 10:20:00,31.99,31.99,31.95,31.98,16333.0,30.7343,30.7343,30.6958,30.7247,16333.0
2024-02-06 10:25:00,31.98,32.02,31.97,32.01,27193.0,30.7247,30.7631,30.715,30.7535,27193.0
2024-02-06 10:30:00,32.0,32.05,31.99,32.02,15176.0,30.7439,30.7919,30.7343,30.7631,15176.0
2024-02-06 10:35:00,32.02,32.03,32.0,32.01,15647.0,30.7631,30.7727,30.7439,30.7535,15647.0
2024-02-06 10:40:00,32.01,32.02,31.99,32.01,19242.0,30.7535,30.7631,30.7343,30.7535,19242.0
2024-02-06 10:45:00,32.01,32.02,31.99,32.0,53989.0,30.7535,30.7631,30.7343,30.7439,53989.0
2024-02-06 10:50:00,32.0,32.01,31.98,32.01,61403.0,30.7439,30.7535,30.7247,30.7535,61403.0
2024-02-06 10:55:00,32.01,32.02,31.99,32.0,30932.0,30.7535,30.7631,30.7343,30.7439,30932.0
2024-02-06 11:00:00,32.01,32.03,31.99,32.02,18557.0,30.7535,30.7727,30.7343,30.7631,18557.0
2024-02-06 11:05:00,32.02,32.03,32.0,32.01,15138.0,30.7631,30.7727,30.7439,30.7535,15138.0
2024-02-06 11:10:00,32.01,32.03,31.99,32.0,21052.0,30.7535,30.7727,30.7343,30.7439,21052.0
2024-02-06 11:15:00,32.0,32.03,32.0,32.03,11663.0,30.7439,30.7727,30.7439,30.7727,11663.0
2024-02-06 11:20:00,32.02,32.06,32.01,32.06,18833.0,30.7631,30.8015,30.7535,30.8015,18833.0
2024-02-06 11:25:00,32.07,32.07,32.03,32.04,15733.0,30.8111,30.8111,30.7727,30.7823,15733.0
2024-02-06 11:30:00,32.03,32.04,32.01,32.01,11740.0,30.7727,30.7823,30.7535,30.7535,11740.0
2024-02-06 11:35:00,32.01,32.03,32.0,32.01,14930.0,30.7535,30.7727,30.7439,30.7535,14930.0
2024-02-06 11:40:00,32.0,32.03,31.99,32.0,25206.0,30.7439,30.7727,30.7343,30.7439,25206.0
2024-02-06 11:45:00,32.0,32.02,31.99,32.0,20497.0,30.7439,30.7631,30.7343,30.7439,20497.0
2024-02-06 11:50:00,32.0,32.02,32.0,32.02,6013.0,30.7439,30.7631,30.7439,30.7631,6013.0
2024-02-06 11:55:00,32.01,32.02,32.0,32.0,8191.0,30.7535,30.7631,30.7439,30.7439,8191.0
2024-02-06 12:00:00,32.01,32.04,31.99,32.01,26147.0,30.7535,30.7823,30.7343,30.7535,26147.0
2024-02-06 12:05:00,32.01,32.04,32.0,32.01,18873.0,30.7535,30.7823,30.7439,30.7535,18873.0
2024-02-06 12:10:00,32.02,32.03,31.99,32.03,20853.0,30.7631,30.7727,30.7343,30.7727,20853.0
2024-02-06 12:15:00,32.03,32.05,32.02,32.03,11507.0,30.7727,30.7919,30.7631,30.7727,11507.0
2024-02-06 12:20:00,32.03,32.05,32.02,32.04,42079.0,30.7727,30.7919,30.7631,30.7823,42079.0
2024-02-06 12:25:00,32.04,32.08,32.03,32.07,12757.0,30.7823,30.8207,30.7727,30.8111,12757.0
2024-02-06 12:30:00,32.07,32.1,32.06,32.1,24263.0,30.8111,30.8399,30.8015,30.8399,24263.0
2024-02-06 12:35:00,32.09,32.09,32.07,32.09,8362.0,30.8303,30.8303,30.8111,30.8303,8362.0
2024-02-06 12:40:00,32.1,32.1,32.06,32.08,11903.0,30.8399,30.8399,30.8015,30.8207,11903.0
2024-02-06 12:45:00,32.07,32.1,32.06,32.07,9457.0,30.8111,30.8399,30.8015,30.8111,9457.0
2024-02-06 12:50:00,32.07,32.09,32.06,32.07,12076.0,30.8111,30.8303,30.8015,30.8111,12076.0
2024-02-06 12:55:00,32.07,32.08,32.04,32.05,9616.0,30.8111,30.8207,30.7823,30.7919,9616.0
2024-02-06 13:00:00,32.05,32.07,32.03,32.06,30250.0,30.7919,30.8111,30.7727,30.8015,30250.0
2024-02-06 13:05:00,32.05,32.07,32.05,32.05,8155.0,30.7919,30.8111,30.7919,30.7919,8155.0
2024-02-06 13:10:00,32.05,32.06,32.03,32.05,14550.0,30.7919,30.8015,30.7727,30.7919,14550.0
2024-02-06 13:15:00,32.05,32.09,32.05,32.07,9428.0,30.7919,30.8303,30.7919,30.8111,9428.0
2024-02-06 13:20:00,32.06,32.07,32.05,32.07,8192.0,30.8015,30.8111,30.7919,30.8111,8192.0
2024-02-06 13:25:00,32.06,32.1,32.05,32.09,22239.0,30.8015,30.8399,30.7919,30.8303,22239.0
2024-02-06 13:30:00,32.1,32.14,32.1,32.14,13245.0,30.8399,30.8784,30.8399,30.8784,13245.0
2024-02-06 13:35:00,32.13,32.16,32.13,32.16,16180.0,30.8688,30.8976,30.8688,30.8976,16180.0
2024-02-06 13:40:00,32.16,32.18,32.14,32.18,16889.0,30.8976,30.9168,30.8784,30.9168,16889.0
2024-02-06 13:45:00,32.19,32.2,32.15,32.17,12459.0,30.9264,30.936,30.888,30.9072,12459.0
2024-02-06 13:50:00,32.17,32.18,32.15,32.16,19278.0,30.9072,30.9168,30.888,30.8976,19278.0
2024-02-06 13:55:00,32.16,32.18,32.14,32.15,17094.0,30.8976,30.9168,30.8784,30.888,17094.0
2024-02-06 14:00:00,32.16,32.18,32.12,32.13,39314.0,30.8976,30.9168,30.8592,30.8688,39314.0
2024-02-06 14:05:00,32.13,32.13,32.07,32.08,13689.0,30.8688,30.8688,30.8111,30.8207,13689.0
2024-02-06 14:10:00,32.08,32.09,32.06,32.06,12969.0,30.8207,30.8303,30.8015,30.8015,12969.0
2024-02-06 14:15:00,32.07,32.08,32.04,32.08,22085.0,30.8111,30.8207,30.7823,30.8207,22085.0
2024-02-06 14:20:00,32.08,32.1,32.07,32.09,10865.0,30.8207,30.8399,30.8111,30.8303,10865.0
2024-02-06 14:25:00,32.09,32.1,32.05,32.05,16139.0,30.8303,30.8399,30.7919,30.7919,16139.0
2024-02-06 14:30:00,32.05,32.08,32.05,32.08,22456.0,30.7919,30.8207,30.7919,30.8207,22456.0
2024-02-06 14:35:00,32.08,32.09,32.02,32.02,18588.0,30.8207,30.8303,30.7631,30.7631,18588.0
2024-02-06 14:40:00,32.03,32.05,32.02,32.05,15572.0,30.7727,30.7919,30.7631,30.7919,15572.0
2024-02-06 14:45:00,32.05,32.07,32.04,32.07,19218.0,30.7919,30.8111,30.7823,30.8111,19218.0
2024-02-06 14:50:00,32.07,32.07,32.03,32.03,11064.0,30.8111,30.8111,30.7727,30.7727,11064.0
2024-02-06 14:55:00,32.04,32.06,32.03,32.04,16355.0,30.7823,30.8015,30.7727,30.7823,16355.0
2024-02-06 15:00:00,32.04,32.04,32.01,32.02,14919.0,30.7823,30.7823,30.7535,30.7631,14919.0
2024-02-06 15:05:00,32.02,32.05,32.02,32.02,31105.0,30.7631,30.7919,30.7631,30.7631,31105.0
2024-02-06 15:10:00,32.02,32.03,32.01,32.01,22323.0,30.7631,30.7727,30.7535,30.7535,22323.0
2024-02-06 15:15:00,32.01,32.04,31.99,32.04,29127.0,30.7535,30.7823,30.7343,30.7823,29127.0
2024-02-06 15:20:00,32.04,32.04,32.02,32.02,19068.0,30.7823,30.7823,30.7631,30.7631,19068.0
2024-02-06 15:25:00,32.02,32.03,32.0,32.01,36245.0,30.7631,30.7727,30.7439,30.7535,36245.0
2024-02-06 15:30:00,32.0,32.02,32.0,32.02,48490.0,30.7439,30.7631,30.7439,30.7631,48490.0
2024-02-06 15:35:00,32.02,32.05,32.01,32.02,29720.0,30.7631,30.7919,30.7535,30.7631,29720.0
2024-02-06 15:40:00,32.01,32.03,32.0,32.02,36317.0,30.7535,30.7727,30.7439,30.7631,36317.0
2024-02-06 15:45:00,32.02,32.03,31.99,32.01,65051.0,30.7631,30.7727,30.7343,30.7535,65051.0
2024-02-06 15:50:00,32.0,32.04,32.0,32.04,165002.0,30.7439,30.7823,30.7439,30.7823,165002.0
2024-02-06 15:55:00,32.04,32.07,32.03,32.04,305622.0,30.7823,30.8111,30.7727,30.7823,305622.0
2024-02-07 09:30:00,32.06,32.12,32.01,32.07,43144.0,30.8015,30.8592,30.7535,30.8111,43144.0
2024-02-07 09:35:00,32.08,32.11,32.0,32.03,28197.0,30.8207,30.8495,30.7439,30.7727,28197.0
2024-02-07 09:40:00,32.02,32.04,31.99,32.01,68628.0,30.7631,30.7823,30.7343,30.7535,68628.0
2024-02-07 09:45:00,32.0,32.0,31.9,31.96,33711.0,30.7439,30.7439,30.6478,30.7054,33711.0
2024-02-07 09:50:00,31.97,32.06,31.97,32.0,67971.0,30.715,30.8015,30.715,30.7439,67971.0
2024-02-07 09:55:00,32.0,32.02,31.97,31.99,20754.0,30.7439,30.7631,30.715,30.7343,20754.0
2024-02-07 10:00:00,31.99,32.01,31.89,31.9,30981.0,30.7343,30.7535,30.6382,30.6478,30981.0
2024-02-07 10:05:00,31.89,31.96,31.89,31.94,46833.0,30.6382,30.7054,30.6382,30.6862,46833.0
2024-02-07 10:10:00,31.94,31.94,31.87,31.88,20853.0,30.6862,30.6862,30.619,30.6286,20853.0
2024-02-07 10:15:00,31.88,31.95,31.85,31.93,29527.0,30.6286,30.6958,30.5998,30.6766,29527.0
2024-02-07 10:20:00,31.93,31.95,31.91,31.93,19404.0,30.6766,30.6958,30.6574,30.6766,19404.0
2024-02-07 10:25:00,31.93,31.93,31.86,31.87,40227.0,30.6766,30.6766,30.6094,30.619,40227.0
2024-02-07 10:30:00,31.87,31.89,31.78,31.8,33807.0,30.619,30.6382,30.5325,30.5517,33807.0
2024-02-07 10:35:00,31.8,31.81,31.75,31.76,15037.0,30.5517,30.5613,30.5037,30.5133,15037.0
2024-02-07 10:40:00,31.76,31.79,31.74,31.79,70136.0,30.5133,30.5421,30.4941,30.5421,70136.0
2024-02-07 10:45:00,31.79,31.8,31.76,31.79,22419.0,30.5421,30.5517,30.5133,30.5421,22419.0
2024-02-07 10:50:00,31.79,31.83,31.78,31.83,24660.0,30.5421,30.5805,30.5325,30.5805,24660.0
2024-02-07 10:55:00,31.83,31.83,31.75,31.77,65742.0,30.5805,30.5805,30.5037,30.5229,65742.0
2024-02-07 11:00:00,31.77,31.78,31.71,31.76,32482.0,30.5229,30.5325,30.4652,30.5133,32482.0
2024-02-07 11:05:00,31.76,31.78,31.73,31.76,28586.0,30.5133,30.5325,30.4845,30.5133,28586.0
2024-02-07 11:10:00,31.76,31.77,31.73,31.76,20188.0,30.5133,30.5229,30.4845,30.5133,20188.0
2024-02-07 11:15:00,31.77,31.78,31.74,31.76,20334.0,30.5229,30.5325,30.4941,30.5133,20334.0
2024-02-07 11:20:00,31.75,31.76,31.73,31.74,15243.0,30.5037,30.5133,30.4845,30.4941,15243.0
2024-02-07 11:25:00,31.74,31.75,31.71,31.71,18853.0,30.4941,30.5037,30.4652,30.4652,18853.0
2024-02-07 11:30:00,31.71,31.75,31.71,31.75,33909.0,30.4652,30.5037,30.4652,30.5037,33909.0
2024-02-07 11:35:00,31.75,31.84,31.74,31.81,22221.0,30.5037,30.5901,30.4941,30.5613,22221.0
2024-02-07 11:40:00,31.81,31.81,31.75,31.77,16661.0,30.5613,30.5613,30.5037,30.5229,16661.0
2024-02-07 11:45:00,31.77,31.79,31.75,31.76,19026.0,30.5229,30.5421,30.5037,30.5133,19026.0
2024-02-07 11:50:00,31.75,31.8,31.74,31.8,12415.0,30.5037,30.5517,30.4941,30.5517,12415.0
2024-02-07 11:55:00,31.8,31.84,31.79,31.83,19562.0,30.5517,30.5901,30.5421,30.5805,19562.0
2024-02-07 12:00:00,31.82,31.82,31.75,31.76,20815.0,30.5709,30.5709,30.5037,30.5133,20815.0
2024-02-07 12:05:00,31.76,31.78,31.74,31.77,20168.0,30.5133,30.5325,30.4941,30.5229,20168.0
2024-02-07 12:10:00,31.77,31.77,31.71,31.77,70452.0,30.5229,30.5229,30.4652,30.5229,70452.0
2024-02-07 12:15:00,31.77,31.77,31.73,31.76,119245.0,30.5229,30.5229,30.4845,30.5133,119245.0
2024-02-07 12:20:00,31.76,31.76,31.71,31.71,54746.0,30.5133,30.5133,30.4652,30.4652,54746.0
2024-02-07 12:25:00,31.71,31.71,31.65,31.65,30321.0,30.4652,30.4652,30.4076,30.4076,30321.0
2024-02-07 12:30:00,31.65,31.68,31.62,31.63,55495.0,30.4076,30.4364,30.3788,30.3884,55495.0
2024-02-07 12:35:00,31.63,31.65,31.6,31.61,37216.0,30.3884,30.4076,30.3596,30.3692,37216.0
2024-02-07 12:40:00,31.6,31.64,31.56,31.64,24540.0,30.3596,30.398,30.3211,30.398,24540.0
2024-02-07 12:45:00,31.64,31.73,31.63,31.73,44882.0,30.398,30.4845,30.3884,30.4845,44882.0
2024-02-07 12:50:00,31.73,31.73,31.66,31.72,20854.0,30.4845,30.4845,30.4172,30.4749,20854.0
2024-02-07 12:55:00,31.71,31.72,31.68,31.71,17595.0,30.4652,30.4749,30.4364,30.4652,17595.0
2024-02-07 13:00:00,31.71,31.76,31.68,31.7,23762.0,30.4652,30.5133,30.4364,30.4556,23762.0
2024-02-07 13:05:00,31.7,31.75,31.69,31.75,34810.0,30.4556,30.5037,30.446,30.5037,34810.0
2024-02-07 13:10:00,31.75,31.79,31.74,31.75,48874.0,30.5037,30.5421,30.4941,30.5037,48874.0
2024-02-07 13:15:00,31.76,31.78,31.74,31.76,38397.0,30.5133,30.5325,30.4941,30.5133,38397.0
2024-02-07 13:20:00,31.76,31.8,31.75,31.76,24283.0,30.5133,30.5517,30.5037,30.5133,24283.0
2024-02-07 13:25:00,31.76,31.77,31.74,31.76,21760.0,30.5133,30.5229,30.4941,30.5133,21760.0
2024-02-07 13:30:00,31.77,31.8,31.75,31.77,16915.0,30.5229,30.5517,30.5037,30.5229,16915.0
2024-02-07 13:35:00,31.76,31.77,31.74,31.77,18779.0,30.5133,30.5229,30.4941,30.5229,18779.0
2024-02-07 13:40:00,31.77,31.77,31.72,31.73,18908.0,30.5229,30.5229,30.4749,30.4845,18908.0
2024-02-07 13:45:00,31.72,31.73,31.69,31.73,9956.0,30.4749,30.4845,30.446,30.4845,9956.0
2024-02-07 13:50:00,31.73,31.74,31.71,31.72,12656.0,30.4845,30.4941,30.4652,30.4749,12656.0
2024-02-07 13:55:00,31.73,31.74,31.7,31.73,23040.0,30.4845,30.4941,30.4556,30.4845,23040.0
2024-02-07 14:00:00,31.73,31.77,31.72,31.76,25297.0,30.4845,30.5229,30.4749,30.5133,25297.0
2024-02-07 14:05:00,31.76,31.77,31.74,31.77,11001.0,30.5133,30.5229,30.4941,30.5229,11001.0
2024-02-07 14:10:00,31.77,31.78,31.76,31.76,11584.0,30.5229,30.5325,30.5133,30.5133,11584.0
2024-02-07 14:15:00,31.76,31.77,31.75,31.76,22289.0,30.5133,30.5229,30.5037,30.5133,22289.0
2024-02-07 14:20:00,31.76,31.79,31.75,31.79,17462.0,30.5133,30.5421,30.5037,30.5421,17462.0
2024-02-07 14:25:00,31.79,31.79,31.74,31.77,25990.0,30.5421,30.5421,30.4941,30.5229,25990.0
2024-02-07 14:30:00,31.77,31.77,31.75,31.76,11710.0,30.5229,30.5229,30.5037,30.5133,11710.0
2024-02-07 14:35:00,31.76,31.77,31.75,31.77,13494.0,30.5133,30.5229,30.5037,30.5229,13494.0
2024-02-07 14:40:00,31.77,31.82,31.76,31.81,49421.0,30.5229,30.5709,30.5133,30.5613,49421.0
2024-02-07 14:45:00,31.82,31.85,31.79,31.85,29957.0,30.5709,30.5998,30.5421,30.5998,29957.0
2024-02-07 14:50:00,31.85,31.85,31.83,31.84,19079.0,30.5998,30.5998,30.5805,30.5901,19079.0
2024-02-07 14:55:00,31.85,31.86,31.84,31.85,19207.0,30.5998,30.6094,30.5901,30.5998,19207.0
2024-02-07 15:00:00,31.84,31.86,31.83,31.85,22807.0,30.5901,30.6094,30.5805,30.5998,22807.0
2024-02-07 15:05:00,31.84,31.84,31.81,31.82,19078.0,30.5901,30.5901,30.5613,30.5709,19078.0
2024-02-07 15:10:00,31.82,31.84,31.81,31.83,27975.0,30.5709,30.5901,30.5613,30.5805,27975.0
2024-02-07 15:15:00,31.82,31.82,31.77,31.81,27134.0,30.5709,30.5709,30.5229,30.5613,27134.0
2024-02-07 15:20:00,31.81,31.81,31.78,31.8,18908.0,30.5613,30.5613,30.5325,30.5517,18908.0
2024-02-07 15:25:00,31.8,31.82,31.78,31.81,25426.0,30.5517,30.5709,30.5325,30.5613,25426.0
2024-02-07 15:30:00,31.8,31.81,31.77,31.81,26363.0,30.5517,30.5613,30.5229,30.5613,26363.0
2024-02-07 15:35:00,31.8,31.82,31.78,31.8,30070.0,30.5517,30.5709,30.5325,30.5517,30070.0
2024-02-07 15:40:00,31.8,31.81,31.75,31.79,43066.0,30.5517,30.5613,30.5037,30.5421,43066.0
2024-02-07 15:45:00,31.79,31.81,31.77,31.78,46419.0,30.5421,30.5613,30.5229,30.5325,46419.0
2024-02-07 15:50:00,31.78,31.79,31.76,31.78,63308.0,30.5325,30.5421,30.5133,30.5325,63308.0
2024-02-07 15:55:00,31.77,31.81,31.77,31.78,181607.0,30.5229,30.5613,30.5229,30.5325,181607.0
2024-02-08 09:30:00,31.71,31.71,31.55,31.64,44229.0,30.4652,30.4652,30.3115,30.398,44229.0
2024-02-08 09:35:00,31.65,31.65,31.55,31.58,21125.0,30.4076,30.4076,30.3115,30.3404,21125.0
2024-02-08 09:40:00,31.59,31.6,31.53,31.56,20190.0,30.35,30.3596,30.2923,30.3211,20190.0
2024-02-08 09:45:00,31.56,31.61,31.55,31.57,20280.0,30.3211,30.3692,30.3115,30.3307,20280.0
2024-02-08 09:50:00,31.56,31.59,31.55,31.59,15527.0,30.3211,30.35,30.3115,30.35,15527.0
2024-02-08 09:55:00,31.6,31.63,31.58,31.59,30029.0,30.3596,30.3884,30.3404,30.35,30029.0
2024-02-08 10:00:00,31.59,31.64,31.58,31.63,28600.0,30.35,30.398,30.3404,30.3884,28600.0
2024-02-08 10:05:00,31.63,31.66,31.59,31.65,27435.0,30.3884,30.4172,30.35,30.4076,27435.0
2024-02-08 10:10:00,31.65,31.65,31.6,31.61,28799.0,30.4076,30.4076,30.3596,30.3692,28799.0
2024-02-08 10:15:00,31.61,31.69,31.6,31.68,16979.0,30.3692,30.446,30.3596,30.4364,16979.0
2024-02-08 10:20:00,31.68,31.68,31.63,31.65,18947.0,30.4364,30.4364,30.3884,30.4076,18947.0
2024-02-08 10:25:00,31.66,31.77,31.65,31.77,50846.0,30.4172,30.5229,30.4076,30.5229,50846.0
2024-02-08 10:30:00,31.77,31.77,31.72,31.74,28411.0,30.5229,30.5229,30.4749,30.4941,28411.0
2024-02-08 10:35:00,31.74,31.76,31.72,31.75,24053.0,30.4941,30.5133,30.4749,30.5037,24053.0
2024-02-08 10:40:00,31.74,31.76,31.73,31.76,10857.0,30.4941,30.5133,30.4845,30.5133,10857.0
2024-02-08 10:45:00,31.76,31.77,31.72,31.76,12205.0,30.5133,30.5229,30.4749,30.5133,12205.0
2024-02-08 10:50:00,31.76,31.77,31.73,31.76,23259.0,30.5133,30.5229,30.4845,30.5133,23259.0
2024-02-08 10:55:00,31.77,31.77,31.74,31.76,17731.0,30.5229,30.5229,30.4941,30.5133,17731.0
2024-02-08 11:00:00,31.76,31.77,31.73,31.76,24448.0,30.5133,30.5229,30.4845,30.5133,24448.0
2024-02-08 11:05:00,31.76,31.79,31.75,31.78,25085.0,30.5133,30.5421,30.5037,30.5325,25085.0
2024-02-08 11:10:00,31.79,31.81,31.78,31.79,20428.0,30.5421,30.5613,30.5325,30.5421,20428.0
2024-02-08 11:15:00,31.79,31.8,31.77,31.78,25386.0,30.5421,30.5517,30.5229,30.5325,25386.0
2024-02-08 11:20:00,31.77,31.8,31.77,31.78,18044.0,30.5229,30.5517,30.5229,30.5325,18044.0
2024-02-08 11:25:00,31.78,31.79,31.74,31.74,49866.0,30.5325,30.5421,30.4941,30.4941,49866.0
2024-02-08 11:30:00,31.75,31.75,31.73,31.75,27683.0,30.5037,30.5037,30.4845,30.5037,27683.0
2024-02-08 11:35:00,31.76,31.77,31.75,31.77,23578.0,30.5133,30.5229,30.5037,30.5229,23578.0
2024-02-08 11:40:00,31.77,31.78,31.73,31.73,44845.0,30.5229,30.5325,30.4845,30.4845,44845.0
2024-02-08 11:45:00,31.73,31.74,31.73,31.74,12088.0,30.4845,30.4941,30.4845,30.4941,12088.0
2024-02-08 11:50:00,31.74,31.76,31.74,31.75,15141.0,30.4941,30.5133,30.4941,30.5037,15141.0
2024-02-08 11:55:00,31.75,31.77,31.73,31.76,8525.0,30.5037,30.5229,30.4845,30.5133,8525.0
2024-02-08 12:00:00,31.75,31.76,31.72,31.74,20891.0,30.5037,30.5133,30.4749,30.4941,20891.0
2024-02-08 12:05:00,31.74,31.75,31.72,31.73,14922.0,30.4941,30.5037,30.4749,30.4845,14922.0
2024-02-08 12:10:00,31.73,31.73,31.71,31.73,33118.0,30.4845,30.4845,30.4652,30.4845,33118.0
2024-02-08 12:15:00,31.73,31.74,31.71,31.71,81311.0,30.4845,30.4941,30.4652,30.4652,81311.0
2024-02-08 12:20:00,31.71,31.72,31.67,31.67,29435.0,30.4652,30.4749,30.4268,30.4268,29435.0
2024-02-08 12:25:00,31.68,31.69,31.65,31.65,20658.0,30.4364,30.446,30.4076,30.4076,20658.0
2024-02-08 12:30:00,31.65,31.68,31.64,31.68,108477.0,30.4076,30.4364,30.398,30.4364,108477.0
2024-02-08 12:35:00,31.68,31.68,31.66,31.67,27982.0,30.4364,30.4364,30.4172,30.4268,27982.0
2024-02-08 12:40:00,31.67,31.67,31.61,31.63,26926.0,30.4268,30.4268,30.3692,30.3884,26926.0
2024-02-08 12:45:00,31.63,31.64,31.61,31.62,14341.0,30.3884,30.398,30.3692,30.3788,14341.0
2024-02-08 12:50:00,31.63,31.65,31.62,31.64,9696.0,30.3884,30.4076,30.3788,30.398,9696.0
2024-02-08 12:55:00,31.64,31.64,31.6,31.6,26378.0,30.398,30.398,30.3596,30.3596,26378.0
2024-02-08 13:00:00,31.61,31.67,31.6,31.66,29085.0,30.3692,30.4268,30.3596,30.4172,29085.0
2024-02-08 13:05:00,31.66,31.67,31.63,31.65,11623.0,30.4172,30.4268,30.3884,30.4076,11623.0
2024-02-08 13:10:00,31.65,31.66,31.62,31.63,12072.0,30.4076,30.4172,30.3788,30.3884,12072.0
2024-02-08 13:15:00,31.63,31.63,31.61,31.61,7328.0,30.3884,30.3884,30.3692,30.3692,7328.0
2024-02-08 13:20:00,31.61,31.62,31.6,31.61,7755.0,30.3692,30.3788,30.3596,30.3692,7755.0
2024-02-08 13:25:00,31.6,31.66,31.6,31.66,15187.0,30.3596,30.4172,30.3596,30.4172,15187.0
2024-02-08 13:30:00,31.66,31.66,31.64,31.64,10842.0,30.4172,30.4172,30.398,30.398,10842.0
2024-02-08 13:35:00,31.65,31.67,31.64,31.64,22240.0,30.4076,30.4268,30.398,30.398,22240.0
2024-02-08 13:40:00,31.64,31.65,31.62,31.64,46744.0,30.398,30.4076,30.3788,30.398,46744.0
2024-02-08 13:45:00,31.64,31.67,31.64,31.65,17485.0,30.398,30.4268,30.398,30.4076,17485.0
2024-02-08 13:50:00,31.66,31.68,31.64,31.67,13252.0,30.4172,30.4364,30.398,30.4268,13252.0
2024-02-08 13:55:00,31.68,31.72,31.67,31.71,20186.0,30.4364,30.4749,30.4268,30.4652,20186.0
2024-02-08 14:00:00,31.71,31.73,31.7,31.71,8243.0,30.4652,30.4845,30.4556,30.4652,8243.0
2024-02-08 14:05:00,31.71,31.72,31.69,31.71,11952.0,30.4652,30.4749,30.446,30.4652,11952.0
2024-02-08 14:10:00,31.7,31.75,31.7,31.71,45607.0,30.4556,30.5037,30.4556,30.4652,45607.0
2024-02-08 14:15:00,31.71,31.75,31.71,31.74,17155.0,30.4652,30.5037,30.4652,30.4941,17155.0
2024-02-08 14:20:00,31.73,31.73,31.7,31.71,18300.0,30.4845,30.4845,30.4556,30.4652,18300.0
2024-02-08 14:25:00,31.72,31.74,31.71,31.73,14474.0,30.4749,30.4941,30.4652,30.4845,14474.0
2024-02-08 14:30:00,31.73,31.73,31.7,31.7,23424.0,30.4845,30.4845,30.4556,30.4556,23424.0
2024-02-08 14:35:00,31.7,31.72,31.69,31.72,15343.0,30.4556,30.4749,30.446,30.4749,15343.0
2024-02-08 14:40:00,31.71,31.73,31.7,31.73,31298.0,30.4652,30.4845,30.4556,30.4845,31298.0
2024-02-08 14:45:00,31.73,31.74,31.71,31.74,17203.0,30.4845,30.4941,30.4652,30.4941,17203.0
2024-02-08 14:50:00,31.74,31.77,31.73,31.76,19505.0,30.4941,30.5229,30.4845,30.5133,19505.0
2024-02-08 14:55:00,31.76,31.78,31.74,31.76,17770.0,30.5133,30.5325,30.4941,30.5133,17770.0
2024-02-08 15:00:00,31.76,31.77,31.68,31.69,30058.0,30.5133,30.5229,30.4364,30.446,30058.0
2024-02-08 15:05:00,31.68,31.69,31.66,31.67,13696.0,30.4364,30.446,30.4172,30.4268,13696.0
2024-02-08 15:10:00,31.66,31.68,31.65,31.66,45445.0,30.4172,30.4364,30.4076,30.4172,45445.0
2024-02-08 15:15:00,31.66,31.67,31.62,31.63,29131.0,30.4172,30.4268,30.3788,30.3884,29131.0
2024-02-08 15:20:00,31.63,31.69,31.61,31.69,106117.0,30.3884,30.446,30.3692,30.446,106117.0
2024-02-08 15:25:00,31.69,31.72,31.67,31.7,82747.0,30.446,30.4749,30.4268,30.4556,82747.0
2024-02-08 15:30:00,31.7,31.71,31.66,31.68,98642.0,30.4556,30.4652,30.4172,30.4364,98642.0
2024-02-08 15:35:00,31.68,31.71,31.65,31.7,82629.0,30.4364,30.4652,30.4076,30.4556,82629.0
2024-02-08 15:40:00,31.7,31.72,31.68,31.68,76478.0,30.4556,30.4749,30.4364,30.4364,76478.0
2024-02-08 15:45:00,31.69,31.72,31.68,31.7,82031.0,30.446,30.4749,30.4364,30.4556,82031.0
2024-02-08 15:50:00,31.69,31.71,31.68,31.7,141619.0,30.446,30.4652,30.4364,30.4556,141619.0
2024-02-08 15:55:00,31.7,31.74,31.7,31.73,204714.0,30.4556,30.4941,30.4556,30.4845,204714.0
2024-02-09 09:30:00,31.65,31.71,31.58,31.69,39894.0,30.4076,30.4652,30.3404,30.446,39894.0
2024-02-09 09:35:00,31.71,31.83,31.71,31.81,52103.0,30.4652,30.5805,30.4652,30.5613,52103.0
2024-02-09 09:40:00,31.8,31.85,31.77,31.78,42553.0,30.5517,30.5998,30.5229,30.5325,42553.0
2024-02-09 09:45:00,31.79,31.82,31.77,31.81,39604.0,30.5421,30.5709,30.5229,30.5613,39604.0
2024-02-09 09:50:00,31.81,31.83,31.78,31.82,31000.0,30.5613,30.5805,30.5325,30.5709,31000.0
2024-02-09 09:55:00,31.82,31.82,31.73,31.79,30570.0,30.5709,30.5709,30.4845,30.5421,30570.0
2024-02-09 10:00:00,31.79,31.81,31.74,31.79,24707.0,30.5421,30.5613,30.4941,30.5421,24707.0
2024-02-09 10:05:00,31.79,31.84,31.78,31.83,35847.0,30.5421,30.5901,30.5325,30.5805,35847.0
2024-02-09 10:10:00,31.84,31.92,31.82,31.89,41471.0,30.5901,30.667,30.5709,30.6382,41471.0
2024-02-09 10:15:00,31.88,31.88,31.81,31.83,30393.0,30.6286,30.6286,30.5613,30.5805,30393.0
2024-02-09 10:20:00,31.82,31.85,31.79,31.85,16284.0,30.5709,30.5998,30.5421,30.5998,16284.0
2024-02-09 10:25:00,31.84,31.87,31.83,31.87,32217.0,30.5901,30.619,30.5805,30.619,32217.0
2024-02-09 10:30:00,31.87,31.91,31.86,31.9,34701.0,30.619,30.6574,30.6094,30.6478,34701.0
2024-02-09 10:35:00,31.9,31.92,31.89,31.92,27954.0,30.6478,30.667,30.6382,30.667,27954.0
2024-02-09 10:40:00,31.91,31.93,31.89,31.91,43524.0,30.6574,30.6766,30.6382,30.6574,43524.0
2024-02-09 10:45:00,31.91,31.91,31.86,31.87,16165.0,30.6574,30.6574,30.6094,30.619,16165.0
2024-02-09 10:50:00,31.88,31.88,31.83,31.84,18459.0,30.6286,30.6286,30.5805,30.5901,18459.0
2024-02-09 10:55:00,31.84,31.85,31.82,31.85,10862.0,30.5901,30.5998,30.5709,30.5998,10862.0
2024-02-09 11:00:00,31.85,31.86,31.82,31.83,15488.0,30.5998,30.6094,30.5709,30.5805,15488.0
2024-02-09 11:05:00,31.84,31.84,31.81,31.82,13907.0,30.5901,30.5901,30.5613,30.5709,13907.0
2024-02-09 11:10:00,31.81,31.84,31.81,31.83,10631.0,30.5613,30.5901,30.5613,30.5805,10631.0
2024-02-09 11:15:00,31.83,31.83,31.8,31.82,11299.0,30.5805,30.5805,30.5517,30.5709,11299.0
2024-02-09 11:20:00,31.82,31.82,31.8,31.81,4753.0,30.5709,30.5709,30.5517,30.5613,4753.0
2024-02-09 11:25:00,31.81,31.81,31.78,31.81,12038.0,30.5613,30.5613,30.5325,30.5613,12038.0
2024-02-09 11:30:00,31.81,31.81,31.77,31.78,7982.0,30.5613,30.5613,30.5229,30.5325,7982.0
2024-02-09 11:35:00,31.77,31.78,31.75,31.78,23859.0,30.5229,30.5325,30.5037,30.5325,23859.0
2024-02-09 11:40:00,31.78,31.8,31.77,31.78,13622.0,30.5325,30.5517,30.5229,30.5325,13622.0
2024-02-09 11:45:00,31.77,31.82,31.77,31.82,10841.0,30.5229,30.5709,30.5229,30.5709,10841.0
2024-02-09 11:50:00,31.81,31.81,31.76,31.77,15187.0,30.5613,30.5613,30.5133,30.5229,15187.0
2024-02-09 11:55:00,31.76,31.81,31.76,31.81,13880.0,30.5133,30.5613,30.5133,30.5613,13880.0
2024-02-09 12:00:00,31.81,31.82,31.79,31.82,20131.0,30.5613,30.5709,30.5421,30.5709,20131.0
2024-02-09 12:05:00,31.82,31.83,31.8,31.83,8099.0,30.5709,30.5805,30.5517,30.5805,8099.0
2024-02-09 12:10:00,31.83,31.83,31.78,31.82,11398.0,30.5805,30.5805,30.5325,30.5709,11398.0
2024-02-09 12:15:00,31.81,31.82,31.79,31.8,10768.0,30.5613,30.5709,30.5421,30.5517,10768.0
2024-02-09 12:20:00,31.79,31.82,31.79,31.82,7467.0,30.5421,30.5709,30.5421,30.5709,7467.0
2024-02-09 12:25:00,31.82,31.84,31.8,31.84,23298.0,30.5709,30.5901,30.5517,30.5901,23298.0
2024-02-09 12:30:00,31.84,31.86,31.82,31.83,20193.0,30.5901,30.6094,30.5709,30.5805,20193.0
2024-02-09 12:35:00,31.81,31.84,31.81,31.83,25972.0,30.5613,30.5901,30.5613,30.5805,25972.0
2024-02-09 12:40:00,31.83,31.87,31.83,31.87,11162.0,30.5805,30.619,30.5805,30.619,11162.0
2024-02-09 12:45:00,31.87,31.88,31.86,31.88,16166.0,30.619,30.6286,30.6094,30.6286,16166.0
2024-02-09 12:50:00,31.88,31.93,31.87,31.93,14742.0,30.6286,30.6766,30.619,30.6766,14742.0
2024-02-09 12:55:00,31.93,31.96,31.92,31.96,9999.0,30.6766,30.7054,30.667,30.7054,9999.0
2024-02-09 13:00:00,31.96,31.97,31.93,31.95,17579.0,30.7054,30.715,30.6766,30.6958,17579.0
2024-02-09 13:05:00,31.95,31.95,31.91,31.94,10419.0,30.6958,30.6958,30.6574,30.6862,10419.0
2024-02-09 13:10:00,31.94,31.96,31.93,31.95,18565.0,30.6862,30.7054,30.6766,30.6958,18565.0
2024-02-09 13:15:00,31.95,31.96,31.92,31.96,19964.0,30.6958,30.7054,30.667,30.7054,19964.0
2024-02-09 13:20:00,31.97,31.99,31.96,31.99,17435.0,30.715,30.7343,30.7054,30.7343,17435.0
2024-02-09 13:25:00,31.99,32.02,31.97,32.01,27985.0,30.7343,30.7631,30.715,30.7535,27985.0
2024-02-09 13:30:00,32.02,32.03,32.0,32.02,22496.0,30.7631,30.7727,30.7439,30.7631,22496.0
2024-02-09 13:35:00,32.02,32.04,32.01,32.02,9205.0,30.7631,30.7823,30.7535,30.7631,9205.0
2024-02-09 13:40:00,32.02,32.03,32.0,32.02,21548.0,30.7631,30.7727,30.7439,30.7631,21548.0
2024-02-09 13:45:00,32.02,32.02,31.97,31.98,54751.0,30.7631,30.7631,30.715,30.7247,54751.0
2024-02-09 13:50:00,31.98,31.99,31.96,31.98,19781.0,30.7247,30.7343,30.7054,30.7247,19781.0
2024-02-09 13:55:00,31.98,31.98,31.96,31.98,23490.0,30.7247,30.7247,30.7054,30.7247,23490.0
2024-02-09 14:00:00,31.98,32.02,31.97,32.02,29178.0,30.7247,30.7631,30.715,30.7631,29178.0
2024-02-09 14:05:00,32.02,32.02,31.99,32.02,13032.0,30.7631,30.7631,30.7343,30.7631,13032.0
2024-02-09 14:10:00,32.02,32.02,31.99,32.01,10821.0,30.7631,30.7631,30.7343,30.7535,10821.0
2024-02-09 14:15:00,32.0,32.0,31.97,31.99,19568.0,30.7439,30.7439,30.715,30.7343,19568.0
2024-02-09 14:20:00,31.99,32.0,31.98,31.99,8401.0,30.7343,30.7439,30.7247,30.7343,8401.0
2024-02-09 14:25:00,31.98,32.0,31.98,32.0,13266.0,30.7247,30.7439,30.7247,30.7439,13266.0
2024-02-09 14:30:00,32.0,32.01,31.99,32.01,22141.0,30.7439,30.7535,30.7343,30.7535,22141.0
2024-02-09 14:35:00,32.01,32.01,31.98,32.0,14588.0,30.7535,30.7535,30.7247,30.7439,14588.0
2024-02-09 14:40:00,32.0,32.02,31.99,32.01,12866.0,30.7439,30.7631,30.7343,30.7535,12866.0
2024-02-09 14:45:00,32.01,32.02,32.0,32.01,14822.0,30.7535,30.7631,30.7439,30.7535,14822.0
2024-02-09 14:50:00,32.01,32.01,31.97,31.98,11394.0,30.7535,30.7535,30.715,30.7247,11394.0
2024-02-09 14:55:00,31.98,31.98,31.92,31.96,53130.0,30.7247,30.7247,30.667,30.7054,53130.0
2024-02-09 15:00:00,31.96,31.98,31.94,31.98,11221.0,30.7054,30.7247,30.6862,30.7247,11221.0
2024-02-09 15:05:00,31.99,31.99,31.95,31.98,12294.0,30.7343,30.7343,30.6958,30.7247,12294.0
2024-02-09 15:10:00,31.98,32.03,31.97,32.02,30701.0,30.7247,30.7727,30.715,30.7631,30701.0
2024-02-09 15:15:00,32.02,32.03,32.0,32.01,19102.0,30.7631,30.7727,30.7439,30.7535,19102.0
2024-02-09 15:20:00,32.01,32.03,31.99,32.03,26288.0,30.7535,30.7727,30.7343,30.7727,26288.0
2024-02-09 15:25:00,32.02,32.03,32.0,32.01,36345.0,30.7631,30.7727,30.7439,30.7535,36345.0
2024-02-09 15:30:00,32.02,32.02,31.98,32.01,34534.0,30.7631,30.7631,30.7247,30.7535,34534.0
2024-02-09 15:35:00,32.0,32.01,31.99,32.0,19939.0,30.7439,30.7535,30.7343,30.7439,19939.0
2024-02-09 15:40:00,32.0,32.02,31.99,32.0,31467.0,30.7439,30.7631,30.7343,30.7439,31467.0
2024-02-09 15:45:00,31.99,32.02,31.99,32.0,55903.0,30.7343,30.7631,30.7343,30.7439,55903.0
2024-02-09 15:50:00,32.0,32.01,31.98,32.01,97728.0,30.7439,30.7535,30.7247,30.7535,97728.0
2024-02-09 15:55:00,32.01,32.05,32.0,32.04,130372.0,30.7535,30.7919,30.7439,30.7823,130372.0
2024-02-12 09:30:00,32.03,32.17,31.92,31.92,114766.0,30.7727,30.9072,30.667,30.667,114766.0
2024-02-12 09:35:00,31.92,31.97,31.92,31.94,34126.0,30.667,30.715,30.667,30.6862,34126.0
2024-02-12 09:40:00,31.94,31.97,31.91,31.93,53788.0,30.6862,30.715,30.6574,30.6766,53788.0
2024-02-12 09:45:00,31.94,32.06,31.93,32.05,28764.0,30.6862,30.8015,30.6766,30.7919,28764.0
2024-02-12 09:50:00,32.06,32.12,32.02,32.07,46565.0,30.8015,30.8592,30.7631,30.8111,46565.0
2024-02-12 09:55:00,32.08,32.14,32.05,32.07,72251.0,30.8207,30.8784,30.7919,30.8111,72251.0
2024-02-12 10:00:00,32.08,32.13,32.06,32.12,15310.0,30.8207,30.8688,30.8015,30.8592,15310.0
2024-02-12 10:05:00,32.12,32.23,32.1,32.22,22094.0,30.8592,30.9648,30.8399,30.9552,22094.0
2024-02-12 10:10:00,32.22,32.22,32.16,32.16,13770.0,30.9552,30.9552,30.8976,30.8976,13770.0
2024-02-12 10:15:00,32.16,32.21,32.15,32.18,18814.0,30.8976,30.9456,30.888,30.9168,18814.0
2024-02-12 10:20:00,32.18,32.19,32.16,32.18,11747.0,30.9168,30.9264,30.8976,30.9168,11747.0
2024-02-12 10:25:00,32.18,32.18,32.12,32.13,21739.0,30.9168,30.9168,30.8592,30.8688,21739.0
2024-02-12 10:30:00,32.13,32.15,32.1,32.11,17753.0,30.8688,30.888,30.8399,30.8495,17753.0
2024-02-12 10:35:00,32.11,32.11,32.08,32.11,16198.0,30.8495,30.8495,30.8207,30.8495,16198.0
2024-02-12 10:40:00,32.11,32.14,32.09,32.13,19113.0,30.8495,30.8784,30.8303,30.8688,19113.0
2024-02-12 10:45:00,32.12,32.15,32.11,32.14,20527.0,30.8592,30.888,30.8495,30.8784,20527.0
2024-02-12 10:50:00,32.13,32.15,32.09,32.09,12306.0,30.8688,30.888,30.8303,30.8303,12306.0
2024-02-12 10:55:00,32.09,32.12,32.09,32.1,12210.0,30.8303,30.8592,30.8303,30.8399,12210.0
2024-02-12 11:00:00,32.11,32.13,32.09,32.11,16084.0,30.8495,30.8688,30.8303,30.8495,16084.0
2024-02-12 11:05:00,32.12,32.14,32.11,32.14,10606.0,30.8592,30.8784,30.8495,30.8784,10606.0
2024-02-12 11:10:00,32.13,32.14,32.07,32.09,21019.0,30.8688,30.8784,30.8111,30.8303,21019.0
2024-02-12 11:15:00,32.09,32.11,32.08,32.09,18744.0,30.8303,30.8495,30.8207,30.8303,18744.0
2024-02-12 11:20:00,32.09,32.12,32.08,32.1,34085.0,30.8303,30.8592,30.8207,30.8399,34085.0
2024-02-12 11:25:00,32.11,32.15,32.09,32.14,31231.0,30.8495,30.888,30.8303,30.8784,31231.0
2024-02-12 11:30:00,32.15,32.18,32.14,32.18,18087.0,30.888,30.9168,30.8784,30.9168,18087.0
2024-02-12 11:35:00,32.17,32.18,32.14,32.18,16261.0,30.9072,30.9168,30.8784,30.9168,16261.0
2024-02-12 11:40:00,32.17,32.19,32.15,32.15,13035.0,30.9072,30.9264,30.888,30.888,13035.0
2024-02-12 11:45:00,32.16,32.17,32.14,32.15,11727.0,30.8976,30.9072,30.8784,30.888,11727.0
2024-02-12 11:50:00,32.15,32.16,32.14,32.16,14369.0,30.888,30.8976,30.8784,30.8976,14369.0
2024-02-12 11:55:00,32.16,32.17,32.14,32.16,8918.0,30.8976,30.9072,30.8784,30.8976,8918.0
2024-02-12 12:00:00,32.15,32.19,32.14,32.19,26210.0,30.888,30.9264,30.8784,30.9264,26210.0
2024-02-12 12:05:00,32.19,32.25,32.18,32.25,58585.0,30.9264,30.9841,30.9168,30.9841,58585.0
2024-02-12 12:10:00,32.24,32.29,32.24,32.29,19546.0,30.9744,31.0225,30.9744,31.0225,19546.0
2024-02-12 12:15:00,32.28,32.29,32.24,32.27,46035.0,31.0129,31.0225,30.9744,31.0033,46035.0
2024-02-12 12:20:00,32.27,32.29,32.26,32.29,18890.0,31.0033,31.0225,30.9937,31.0225,18890.0
2024-02-12 12:25:00,32.29,32.32,32.28,32.32,18953.0,31.0225,31.0513,31.0129,31.0513,18953.0
2024-02-12 12:30:00,32.32,32.33,32.29,32.33,19221.0,31.0513,31.0609,31.0225,31.0609,19221.0
2024-02-12 12:35:00,32.32,32.33,32.28,32.3,66268.0,31.0513,31.0609,31.0129,31.0321,66268.0
2024-02-12 12:40:00,32.3,32.33,32.29,32.32,16479.0,31.0321,31.0609,31.0225,31.0513,16479.0
2024-02-12 12:45:00,32.33,32.35,32.32,32.34,19581.0,31.0609,31.0801,31.0513,31.0705,19581.0
2024-02-12 12:50:00,32.34,32.35,32.31,32.31,15150.0,31.0705,31.0801,31.0417,31.0417,15150.0
2024-02-12 12:55:00,32.32,32.33,32.3,32.32,8760.0,31.0513,31.0609,31.0321,31.0513,8760.0
2024-02-12 13:00:00,32.32,32.35,32.31,32.34,16779.0,31.0513,31.0801,31.0417,31.0705,16779.0
2024-02-12 13:05:00,32.34,32.35,32.34,32.35,13497.0,31.0705,31.0801,31.0705,31.0801,13497.0
2024-02-12 13:10:00,32.36,32.36,32.34,32.36,14887.0,31.0897,31.0897,31.0705,31.0897,14887.0
2024-02-12 13:15:00,32.36,32.38,32.35,32.38,8723.0,31.0897,31.1089,31.0801,31.1089,8723.0
2024-02-12 13:20:00,32.38,32.38,32.32,32.33,14232.0,31.1089,31.1089,31.0513,31.0609,14232.0
2024-02-12 13:25:00,32.33,32.33,32.28,32.29,11883.0,31.0609,31.0609,31.0129,31.0225,11883.0
2024-02-12 13:30:00,32.29,32.3,32.27,32.3,13847.0,31.0225,31.0321,31.0033,31.0321,13847.0
2024-02-12 13:35:00,32.29,32.31,32.24,32.25,57462.0,31.0225,31.0417,30.9744,30.9841,57462.0
2024-02-12 13:40:00,32.25,32.25,32.21,32.22,24531.0,30.9841,30.9841,30.9456,30.9552,24531.0
2024-02-12 13:45:00,32.22,32.26,32.22,32.26,25297.0,30.9552,30.9937,30.9552,30.9937,25297.0
2024-02-12 13:50:00,32.26,32.26,32.2,32.23,14722.0,30.9937,30.9937,30.936,30.9648,14722.0
2024-02-12 13:55:00,32.22,32.23,32.21,32.23,4749.0,30.9552,30.9648,30.9456,30.9648,4749.0
2024-02-12 14:00:00,32.22,32.22,32.19,32.19,6849.0,30.9552,30.9552,30.9264,30.9264,6849.0
2024-02-12 14:05:00,32.2,32.21,32.18,32.19,14187.0,30.936,30.9456,30.9168,30.9264,14187.0
2024-02-12 14:10:00,32.19,32.2,32.17,32.18,25687.0,30.9264,30.936,30.9072,30.9168,25687.0
2024-02-12 14:15:00,32.18,32.18,32.11,32.11,28995.0,30.9168,30.9168,30.8495,30.8495,28995.0
2024-02-12 14:20:00,32.1,32.14,32.09,32.11,17647.0,30.8399,30.8784,30.8303,30.8495,17647.0
2024-02-12 14:25:00,32.12,32.12,32.09,32.12,9853.0,30.8592,30.8592,30.8303,30.8592,9853.0
2024-02-12 14:30:00,32.11,32.14,32.1,32.12,19758.0,30.8495,30.8784,30.8399,30.8592,19758.0
2024-02-12 14:35:00,32.11,32.13,32.11,32.13,12633.0,30.8495,30.8688,30.8495,30.8688,12633.0
2024-02-12 14:40:00,32.13,32.14,32.11,32.14,12447.0,30.8688,30.8784,30.8495,30.8784,12447.0
2024-02-12 14:45:00,32.13,32.14,32.1,32.12,11448.0,30.8688,30.8784,30.8399,30.8592,11448.0
2024-02-12 14:50:00,32.11,32.12,32.09,32.12,8810.0,30.8495,30.8592,30.8303,30.8592,8810.0
2024-02-12 14:55:00,32.12,32.14,32.11,32.12,18972.0,30.8592,30.8784,30.8495,30.8592,18972.0
2024-02-12 15:00:00,32.12,32.18,32.11,32.18,95340.0,30.8592,30.9168,30.8495,30.9168,95340.0
2024-02-12 15:05:00,32.18,32.21,32.17,32.18,20357.0,30.9168,30.9456,30.9072,30.9168,20357.0
2024-02-12 15:10:00,32.17,32.21,32.16,32.2,33279.0,30.9072,30.9456,30.8976,30.936,33279.0
2024-02-12 15:15:00,32.2,32.2,32.16,32.18,54786.0,30.936,30.936,30.8976,30.9168,54786.0
2024-02-12 15:20:00,32.17,32.19,32.13,32.15,136124.0,30.9072,30.9264,30.8688,30.888,136124.0
2024-02-12 15:25:00,32.14,32.17,32.13,32.16,19543.0,30.8784,30.9072,30.8688,30.8976,19543.0
2024-02-12 15:30:00,32.16,32.19,32.15,32.19,47804.0,30.8976,30.9264,30.888,30.9264,47804.0
2024-02-12 15:35:00,32.19,32.21,32.18,32.21,20896.0,30.9264,30.9456,30.9168,30.9456,20896.0
2024-02-12 15:40:00,32.2,32.22,32.19,32.21,42544.0,30.936,30.9552,30.9264,30.9456,42544.0
2024-02-12 15:45:00,32.21,32.22,32.18,32.2,47432.0,30.9456,30.9552,30.9168,30.936,47432.0
2024-02-12 15:50:00,32.2,32.23,32.18,32.19,84553.0,30.936,30.9648,30.9168,30.9264,84553.0
2024-02-12 15:55:00,32.19,32.2,32.17,32.19,192136.0,30.9264,30.936,30.9072,30.9264,192136.0
2024-02-13 09:30:00,31.67,31.76,31.56,31.75,76484.0,30.4268,30.5133,30.3211,30.5037,76484.0
2024-02-13 09:35:00,31.76,31.83,31.73,31.78,35243.0,30.5133,30.5805,30.4845,30.5325,35243.0
2024-02-13 09:40:00,31.78,31.79,31.66,31.7,49430.0,30.5325,30.5421,30.4172,30.4556,49430.0
2024-02-13 09:45:00,31.71,31.71,31.64,31.65,25421.0,30.4652,30.4652,30.398,30.4076,25421.0
2024-02-13 09:50:00,31.67,31.69,31.55,31.59,36037.0,30.4268,30.446,30.3115,30.35,36037.0
2024-02-13 09:55:00,31.59,31.59,31.41,31.43,38604.0,30.35,30.35,30.177,30.1962,38604.0
2024-02-13 10:00:00,31.42,31.46,31.38,31.4,35291.0,30.1866,30.2251,30.1482,30.1674,35291.0
2024-02-13 10:05:00,31.39,31.45,31.39,31.4,40200.0,30.1578,30.2155,30.1578,30.1674,40200.0
2024-02-13 10:10:00,31.4,31.41,31.35,31.38,41811.0,30.1674,30.177,30.1194,30.1482,41811.0
2024-02-13 10:15:00,31.38,31.38,31.29,31.33,33794.0,30.1482,30.1482,30.0617,30.1002,33794.0
2024-02-13 10:20:00,31.33,31.33,31.26,31.28,46399.0,30.1002,30.1002,30.0329,30.0521,46399.0
2024-02-13 10:25:00,31.28,31.32,31.27,31.31,53225.0,30.0521,30.0906,30.0425,30.081,53225.0
2024-02-13 10:30:00,31.3,31.32,31.23,31.23,81927.0,30.0713,30.0906,30.0041,30.0041,81927.0
2024-02-13 10:35:00,31.23,31.26,31.16,31.17,117344.0,30.0041,30.0329,29.9368,29.9464,117344.0
2024-02-13 10:40:00,31.16,31.22,31.13,31.19,87217.0,29.9368,29.9945,29.908,29.9657,87217.0
2024-02-13 10:45:00,31.19,31.2,31.14,31.15,93788.0,29.9657,29.9753,29.9176,29.9272,93788.0
2024-02-13 10:50:00,31.16,31.23,31.15,31.21,54826.0,29.9368,30.0041,29.9272,29.9849,54826.0
2024-02-13 10:55:00,31.21,31.23,31.18,31.21,44492.0,29.9849,30.0041,29.9561,29.9849,44492.0
2024-02-13 11:00:00,31.21,31.23,31.19,31.21,47675.0,29.9849,30.0041,29.9657,29.9849,47675.0
2024-02-13 11:05:00,31.21,31.25,31.19,31.24,43603.0,29.9849,30.0233,29.9657,30.0137,43603.0
2024-02-13 11:10:00,31.25,31.28,31.23,31.26,46377.0,30.0233,30.0521,30.0041,30.0329,46377.0
2024-02-13 11:15:00,31.26,31.28,31.25,31.27,18059.0,30.0329,30.0521,30.0233,30.0425,18059.0
2024-02-13 11:20:00,31.27,31.34,31.26,31.3,69572.0,30.0425,30.1098,30.0329,30.0713,69572.0
2024-02-13 11:25:00,31.31,31.32,31.29,31.31,18078.0,30.081,30.0906,30.0617,30.081,18078.0
2024-02-13 11:30:00,31.31,31.37,31.31,31.35,44029.0,30.081,30.1386,30.081,30.1194,44029.0
2024-02-13 11:35:00,31.34,31.35,31.31,31.33,40197.0,30.1098,30.1194,30.081,30.1002,40197.0
2024-02-13 11:40:00,31.34,31.42,31.33,31.4,125072.0,30.1098,30.1866,30.1002,30.1674,125072.0
2024-02-13 11:45:00,31.41,31.45,31.41,31.45,23317.0,30.177,30.2155,30.177,30.2155,23317.0
2024-02-13 11:50:00,31.45,31.46,31.38,31.4,25856.0,30.2155,30.2251,30.1482,30.1674,25856.0
2024-02-13 11:55:00,31.38,31.39,31.35,31.38,16798.0,30.1482,30.1578,30.1194,30.1482,16798.0
2024-02-13 12:00:00,31.38,31.38,31.34,31.36,27058.0,30.1482,30.1482,30.1098,30.129,27058.0
2024-02-13 12:05:00,31.35,31.38,31.33,31.37,21633.0,30.1194,30.1482,30.1002,30.1386,21633.0
2024-02-13 12:10:00,31.36,31.42,31.34,31.42,22394.0,30.129,30.1866,30.1098,30.1866,22394.0
2024-02-13 12:15:00,31.41,31.41,31.36,31.36,11847.0,30.177,30.177,30.129,30.129,11847.0
2024-02-13 12:20:00,31.36,31.41,31.35,31.41,26876.0,30.129,30.177,30.1194,30.177,26876.0
2024-02-13 12:25:00,31.41,31.41,31.34,31.37,27773.0,30.177,30.177,30.1098,30.1386,27773.0
2024-02-13 12:30:00,31.37,31.41,31.37,31.4,30364.0,30.1386,30.177,30.1386,30.1674,30364.0
2024-02-13 12:35:00,31.4,31.46,31.39,31.46,26840.0,30.1674,30.2251,30.1578,30.2251,26840.0
2024-02-13 12:40:00,31.45,31.45,31.39,31.44,81823.0,30.2155,30.2155,30.1578,30.2058,81823.0
2024-02-13 12:45:00,31.44,31.44,31.39,31.41,27190.0,30.2058,30.2058,30.1578,30.177,27190.0
2024-02-13 12:50:00,31.4,31.43,31.38,31.39,23587.0,30.1674,30.1962,30.1482,30.1578,23587.0
2024-02-13 12:55:00,31.39,31.4,31.34,31.36,30374.0,30.1578,30.1674,30.1098,30.129,30374.0
2024-02-13 13:00:00,31.35,31.37,31.34,31.36,45961.0,30.1194,30.1386,30.1098,30.129,45961.0
2024-02-13 13:05:00,31.35,31.38,31.34,31.35,42640.0,30.1194,30.1482,30.1098,30.1194,42640.0
2024-02-13 13:10:00,31.35,31.38,31.32,31.37,42833.0,30.1194,30.1482,30.0906,30.1386,42833.0
2024-02-13 13:15:00,31.37,31.37,31.35,31.36,9665.0,30.1386,30.1386,30.1194,30.129,9665.0
2024-02-13 13:20:00,31.36,31.36,31.33,31.35,16718.0,30.129,30.129,30.1002,30.1194,16718.0
2024-02-13 13:25:00,31.35,31.36,31.32,31.35,48576.0,30.1194,30.129,30.0906,30.1194,48576.0
2024-02-13 13:30:00,31.35,31.37,31.33,31.36,26895.0,30.1194,30.1386,30.1002,30.129,26895.0
2024-02-13 13:35:00,31.37,31.37,31.34,31.35,24380.0,30.1386,30.1386,30.1098,30.1194,24380.0
2024-02-13 13:40:00,31.36,31.36,31.3,31.31,9628.0,30.129,30.129,30.0713,30.081,9628.0
2024-02-13 13:45:00,31.3,31.31,31.27,31.27,14713.0,30.0713,30.081,30.0425,30.0425,14713.0
2024-02-13 13:50:00,31.28,31.29,31.19,31.21,117824.0,30.0521,30.0617,29.9657,29.9849,117824.0
2024-02-13 13:55:00,31.21,31.22,31.18,31.19,13208.0,29.9849,29.9945,29.9561,29.9657,13208.0
2024-02-13 14:00:00,31.19,31.22,31.15,31.16,16480.0,29.9657,29.9945,29.9272,29.9368,16480.0
2024-02-13 14:05:00,31.16,31.18,31.12,31.14,16237.0,29.9368,29.9561,29.8984,29.9176,16237.0
2024-02-13 14:10:00,31.14,31.15,31.1,31.13,19847.0,29.9176,29.9272,29.8792,29.908,19847.0
2024-02-13 14:15:00,31.12,31.14,31.09,31.12,19314.0,29.8984,29.9176,29.8696,29.8984,19314.0
2024-02-13 14:20:00,31.12,31.13,31.1,31.1,16416.0,29.8984,29.908,29.8792,29.8792,16416.0
2024-02-13 14:25:00,31.09,31.1,31.06,31.08,21132.0,29.8696,29.8792,29.8408,29.86,21132.0
2024-02-13 14:30:00,31.08,31.12,31.06,31.11,18454.0,29.86,29.8984,29.8408,29.8888,18454.0
2024-02-13 14:35:00,31.1,31.12,31.08,31.09,16065.0,29.8792,29.8984,29.86,29.8696,16065.0
2024-02-13 14:40:00,31.1,31.11,31.05,31.05,34668.0,29.8792,29.8888,29.8312,29.8312,34668.0
2024-02-13 14:45:00,31.05,31.08,31.02,31.02,44927.0,29.8312,29.86,29.8023,29.8023,44927.0
2024-02-13 14:50:00,31.03,31.03,30.97,30.98,43869.0,29.8119,29.8119,29.7543,29.7639,43869.0
2024-02-13 14:55:00,30.98,30.99,30.96,30.98,47293.0,29.7639,29.7735,29.7447,29.7639,47293.0
2024-02-13 15:00:00,30.99,31.03,30.98,31.01,41202.0,29.7735,29.8119,29.7639,29.7927,41202.0
2024-02-13 15:05:00,31.01,31.04,31.0,31.02,21837.0,29.7927,29.8215,29.7831,29.8023,21837.0
2024-02-13 15:10:00,31.02,31.04,31.01,31.03,15688.0,29.8023,29.8215,29.7927,29.8119,15688.0
2024-02-13 15:15:00,31.04,31.05,31.02,31.04,31343.0,29.8215,29.8312,29.8023,29.8215,31343.0
2024-02-13 15:20:00,31.04,31.07,31.02,31.06,76442.0,29.8215,29.8504,29.8023,29.8408,76442.0
2024-02-13 15:25:00,31.06,31.1,31.04,31.1,48117.0,29.8408,29.8792,29.8215,29.8792,48117.0
2024-02-13 15:30:00,31.1,31.14,31.07,31.14,45335.0,29.8792,29.9176,29.8504,29.9176,45335.0
2024-02-13 15:35:00,31.14,31.15,31.12,31.15,35457.0,29.9176,29.9272,29.8984,29.9272,35457.0
2024-02-13 15:40:00,31.15,31.21,31.14,31.2,57169.0,29.9272,29.9849,29.9176,29.9753,57169.0
2024-02-13 15:45:00,31.2,31.22,31.18,31.2,67920.0,29.9753,29.9945,29.9561,29.9753,67920.0
2024-02-13 15:50:00,31.19,31.23,31.16,31.23,135297.0,29.9657,30.0041,29.9368,30.0041,135297.0
2024-02-13 15:55:00,31.23,31.35,31.23,31.28,565051.0,30.0041,30.1194,30.0041,30.0521,565051.0
2024-02-14 09:30:00,31.59,31.59,31.48,31.48,55438.0,30.35,30.35,30.2443,30.2443,55438.0
2024-02-14 09:35:00,31.51,31.55,31.4,31.44,31181.0,30.2731,30.3115,30.1674,30.2058,31181.0
2024-02-14 09:40:00,31.44,31.58,31.41,31.56,16307.0,30.2058,30.3404,30.177,30.3211,16307.0
2024-02-14 09:45:00,31.56,31.6,31.54,31.57,41299.0,30.3211,30.3596,30.3019,30.3307,41299.0
2024-02-14 09:50:00,31.58,31.65,31.57,31.65,14940.0,30.3404,30.4076,30.3307,30.4076,14940.0
2024-02-14 09:55:00,31.65,31.67,31.56,31.58,33566.0,30.4076,30.4268,30.3211,30.3404,33566.0
2024-02-14 10:00:00,31.6,31.64,31.57,31.62,8641.0,30.3596,30.398,30.3307,30.3788,8641.0
2024-02-14 10:05:00,31.62,31.64,31.59,31.63,18165.0,30.3788,30.398,30.35,30.3884,18165.0
2024-02-14 10:10:00,31.63,31.64,31.57,31.58,10340.0,30.3884,30.398,30.3307,30.3404,10340.0
2024-02-14 10:15:00,31.58,31.62,31.57,31.62,17221.0,30.3404,30.3788,30.3307,30.3788,17221.0
2024-02-14 10:20:00,31.62,31.64,31.61,31.61,23800.0,30.3788,30.398,30.3692,30.3692,23800.0
2024-02-14 10:25:00,31.62,31.63,31.59,31.59,26539.0,30.3788,30.3884,30.35,30.35,26539.0
2024-02-14 10:30:00,31.6,31.61,31.57,31.59,13658.0,30.3596,30.3692,30.3307,30.35,13658.0
2024-02-14 10:35:00,31.59,31.6,31.54,31.57,11976.0,30.35,30.3596,30.3019,30.3307,11976.0
2024-02-14 10:40:00,31.56,31.58,31.54,31.58,27115.0,30.3211,30.3404,30.3019,30.3404,27115.0
2024-02-14 10:45:00,31.58,31.59,31.56,31.57,19117.0,30.3404,30.35,30.3211,30.3307,19117.0
2024-02-14 10:50:00,31.57,31.58,31.54,31.55,25448.0,30.3307,30.3404,30.3019,30.3115,25448.0
2024-02-14 10:55:00,31.55,31.57,31.52,31.53,18488.0,30.3115,30.3307,30.2827,30.2923,18488.0
2024-02-14 11:00:00,31.52,31.53,31.48,31.49,52617.0,30.2827,30.2923,30.2443,30.2539,52617.0
2024-02-14 11:05:00,31.49,31.51,31.47,31.49,31535.0,30.2539,30.2731,30.2347,30.2539,31535.0
2024-02-14 11:10:00,31.49,31.53,31.48,31.52,44675.0,30.2539,30.2923,30.2443,30.2827,44675.0
2024-02-14 11:15:00,31.51,31.56,31.5,31.55,18985.0,30.2731,30.3211,30.2635,30.3115,18985.0
2024-02-14 11:20:00,31.55,31.56,31.52,31.53,33898.0,30.3115,30.3211,30.2827,30.2923,33898.0
2024-02-14 11:25:00,31.54,31.57,31.54,31.57,26620.0,30.3019,30.3307,30.3019,30.3307,26620.0
2024-02-14 11:30:00,31.57,31.6,31.57,31.58,12064.0,30.3307,30.3596,30.3307,30.3404,12064.0
2024-02-14 11:35:00,31.58,31.59,31.56,31.57,11913.0,30.3404,30.35,30.3211,30.3307,11913.0
2024-02-14 11:40:00,31.57,31.59,31.56,31.57,34828.0,30.3307,30.35,30.3211,30.3307,34828.0
2024-02-14 11:45:00,31.57,31.59,31.56,31.58,18897.0,30.3307,30.35,30.3211,30.3404,18897.0
2024-02-14 11:50:00,31.58,31.59,31.55,31.59,18614.0,30.3404,30.35,30.3115,30.35,18614.0
2024-02-14 11:55:00,31.59,31.61,31.56,31.59,65666.0,30.35,30.3692,30.3211,30.35,65666.0
2024-02-14 12:00:00,31.59,31.59,31.55,31.57,22980.0,30.35,30.35,30.3115,30.3307,22980.0
2024-02-14 12:05:00,31.57,31.59,31.53,31.58,36305.0,30.3307,30.35,30.2923,30.3404,36305.0
2024-02-14 12:10:00,31.58,31.58,31.55,31.57,13948.0,30.3404,30.3404,30.3115,30.3307,13948.0
2024-02-14 12:15:00,31.56,31.58,31.55,31.58,12341.0,30.3211,30.3404,30.3115,30.3404,12341.0
2024-02-14 12:20:00,31.58,31.58,31.55,31.57,10652.0,30.3404,30.3404,30.3115,30.3307,10652.0
2024-02-14 12:25:00,31.56,31.59,31.55,31.59,29939.0,30.3211,30.35,30.3115,30.35,29939.0
2024-02-14 12:30:00,31.59,31.61,31.58,31.61,15156.0,30.35,30.3692,30.3404,30.3692,15156.0
2024-02-14 12:35:00,31.6,31.66,31.6,31.63,56902.0,30.3596,30.4172,30.3596,30.3884,56902.0
2024-02-14 12:40:00,31.62,31.62,31.58,31.61,19138.0,30.3788,30.3788,30.3404,30.3692,19138.0
2024-02-14 12:45:00,31.6,31.62,31.59,31.62,6374.0,30.3596,30.3788,30.35,30.3788,6374.0
2024-02-14 12:50:00,31.62,31.62,31.59,31.6,8809.0,30.3788,30.3788,30.35,30.3596,8809.0
2024-02-14 12:55:00,31.6,31.62,31.59,31.6,11913.0,30.3596,30.3788,30.35,30.3596,11913.0
2024-02-14 13:00:00,31.61,31.68,31.6,31.68,15854.0,30.3692,30.4364,30.3596,30.4364,15854.0
2024-02-14 13:05:00,31.68,31.7,31.64,31.65,49661.0,30.4364,30.4556,30.398,30.4076,49661.0
2024-02-14 13:10:00,31.65,31.66,31.61,31.61,11637.0,30.4076,30.4172,30.3692,30.3692,11637.0
2024-02-14 13:15:00,31.62,31.67,31.61,31.65,27518.0,30.3788,30.4268,30.3692,30.4076,27518.0
2024-02-14 13:20:00,31.66,31.68,31.65,31.67,17135.0,30.4172,30.4364,30.4076,30.4268,17135.0
2024-02-14 13:25:00,31.67,31.7,31.66,31.7,27343.0,30.4268,30.4556,30.4172,30.4556,27343.0
2024-02-14 13:30:00,31.69,31.73,31.69,31.73,19839.0,30.446,30.4845,30.446,30.4845,19839.0
2024-02-14 13:35:00,31.73,31.77,31.72,31.76,15388.0,30.4845,30.5229,30.4749,30.5133,15388.0
2024-02-14 13:40:00,31.75,31.76,31.72,31.73,21266.0,30.5037,30.5133,30.4749,30.4845,21266.0
2024-02-14 13:45:00,31.72,31.74,31.72,31.73,17452.0,30.4749,30.4941,30.4749,30.4845,17452.0
2024-02-14 13:50:00,31.72,31.74,31.7,31.74,60805.0,30.4749,30.4941,30.4556,30.4941,60805.0
2024-02-14 13:55:00,31.74,31.74,31.7,31.74,54737.0,30.4941,30.4941,30.4556,30.4941,54737.0
2024-02-14 14:00:00,31.73,31.74,31.64,31.65,31181.0,30.4845,30.4941,30.398,30.4076,31181.0
2024-02-14 14:05:00,31.64,31.64,31.58,31.59,23894.0,30.398,30.398,30.3404,30.35,23894.0
2024-02-14 14:10:00,31.6,31.62,31.58,31.61,8973.0,30.3596,30.3788,30.3404,30.3692,8973.0
2024-02-14 14:15:00,31.61,31.66,31.6,31.66,22146.0,30.3692,30.4172,30.3596,30.4172,22146.0
2024-02-14 14:20:00,31.66,31.7,31.66,31.69,17864.0,30.4172,30.4556,30.4172,30.446,17864.0
2024-02-14 14:25:00,31.69,31.71,31.68,31.71,23619.0,30.446,30.4652,30.4364,30.4652,23619.0
2024-02-14 14:30:00,31.71,31.72,31.66,31.69,16460.0,30.4652,30.4749,30.4172,30.446,16460.0
2024-02-14 14:35:00,31.7,31.73,31.69,31.7,21661.0,30.4556,30.4845,30.446,30.4556,21661.0
2024-02-14 14:40:00,31.7,31.72,31.69,31.69,13094.0,30.4556,30.4749,30.446,30.446,13094.0
2024-02-14 14:45:00,31.7,31.71,31.65,31.7,32061.0,30.4556,30.4652,30.4076,30.4556,32061.0
2024-02-14 14:50:00,31.7,31.72,31.69,31.7,24917.0,30.4556,30.4749,30.446,30.4556,24917.0
2024-02-14 14:55:00,31.7,31.72,31.69,31.72,17481.0,30.4556,30.4749,30.446,30.4749,17481.0
2024-02-14 15:00:00,31.72,31.73,31.69,31.71,47100.0,30.4749,30.4845,30.446,30.4652,47100.0
2024-02-14 15:05:00,31.72,31.77,31.71,31.76,15684.0,30.4749,30.5229,30.4652,30.5133,15684.0
2024-02-14 15:10:00,31.76,31.78,31.74,31.76,20632.0,30.5133,30.5325,30.4941,30.5133,20632.0
2024-02-14 15:15:00,31.76,31.76,31.74,31.75,18513.0,30.5133,30.5133,30.4941,30.5037,18513.0
2024-02-14 15:20:00,31.75,31.77,31.75,31.77,19301.0,30.5037,30.5229,30.5037,30.5229,19301.0
2024-02-14 15:25:00,31.77,31.81,31.77,31.8,25691.0,30.5229,30.5613,30.5229,30.5517,25691.0
2024-02-14 15:30:00,31.8,31.81,31.74,31.75,32361.0,30.5517,30.5613,30.4941,30.5037,32361.0
2024-02-14 15:35:00,31.75,31.77,31.74,31.76,43103.0,30.5037,30.5229,30.4941,30.5133,43103.0
2024-02-14 15:40:00,31.76,31.78,31.75,31.77,55376.0,30.5133,30.5325,30.5037,30.5229,55376.0
2024-02-14 15:45:00,31.76,31.77,31.74,31.75,85818.0,30.5133,30.5229,30.4941,30.5037,85818.0
2024-02-14 15:50:00,31.75,31.76,31.67,31.7,116019.0,30.5037,30.5133,30.4268,30.4556,116019.0
2024-02-14 15:55:00,31.71,31.78,31.7,31.76,326086.0,30.4652,30.5325,30.4556,30.5133,326086.0
2024-02-15 09:30:00,31.81,31.97,31.81,31.97,41449.0,30.5613,30.715,30.5613,30.715,41449.0
2024-02-15 09:35:00,31.98,32.08,31.96,32.07,44914.0,30.7247,30.8207,30.7054,30.8111,44914.0
2024-02-15 09:40:00,32.08,32.12,32.05,32.1,16476.0,30.8207,30.8592,30.7919,30.8399,16476.0
2024-02-15 09:45:00,32.11,32.18,32.08,32.08,33480.0,30.8495,30.9168,30.8207,30.8207,33480.0
2024-02-15 09:50:00,32.08,32.11,32.03,32.05,40224.0,30.8207,30.8495,30.7727,30.7919,40224.0
2024-02-15 09:55:00,32.03,32.08,32.0,32.02,23603.0,30.7727,30.8207,30.7439,30.7631,23603.0
2024-02-15 10:00:00,32.02,32.07,31.98,31.99,26742.0,30.7631,30.8111,30.7247,30.7343,26742.0
2024-02-15 10:05:00,31.98,32.03,31.97,32.02,38335.0,30.7247,30.7727,30.715,30.7631,38335.0
2024-02-15 10:10:00,32.03,32.05,32.01,32.02,31070.0,30.7727,30.7919,30.7535,30.7631,31070.0
2024-02-15 10:15:00,32.02,32.08,32.01,32.07,15453.0,30.7631,30.8207,30.7535,30.8111,15453.0
2024-02-15 10:20:00,32.07,32.13,32.06,32.13,16274.0,30.8111,30.8688,30.8015,30.8688,16274.0
2024-02-15 10:25:00,32.13,32.15,32.07,32.08,30995.0,30.8688,30.888,30.8111,30.8207,30995.0
2024-02-15 10:30:00,32.08,32.11,32.04,32.08,40179.0,30.8207,30.8495,30.7823,30.8207,40179.0
2024-02-15 10:35:00,32.08,32.1,32.05,32.09,46990.0,30.8207,30.8399,30.7919,30.8303,46990.0
2024-02-15 10:40:00,32.09,32.09,32.03,32.05,19234.0,30.8303,30.8303,30.7727,30.7919,19234.0
2024-02-15 10:45:00,32.05,32.09,32.01,32.02,17043.0,30.7919,30.8303,30.7535,30.7631,17043.0
2024-02-15 10:50:00,32.01,32.01,31.97,31.98,11994.0,30.7535,30.7535,30.715,30.7247,11994.0
2024-02-15 10:55:00,31.97,32.01,31.97,31.99,10301.0,30.715,30.7535,30.715,30.7343,10301.0
2024-02-15 11:00:00,31.99,32.01,31.97,31.98,13088.0,30.7343,30.7535,30.715,30.7247,13088.0
2024-02-15 11:05:00,31.98,32.02,31.98,32.01,18733.0,30.7247,30.7631,30.7247,30.7535,18733.0
2024-02-15 11:10:00,32.01,32.03,32.0,32.0,15607.0,30.7535,30.7727,30.7439,30.7439,15607.0
2024-02-15 11:15:00,32.0,32.02,31.99,32.01,7679.0,30.7439,30.7631,30.7343,30.7535,7679.0
2024-02-15 11:20:00,32.01,32.02,31.97,31.99,12386.0,30.7535,30.7631,30.715,30.7343,12386.0
2024-02-15 11:25:00,31.99,32.02,31.99,32.01,7999.0,30.7343,30.7631,30.7343,30.7535,7999.0
2024-02-15 11:30:00,32.0,32.04,32.0,32.02,17376.0,30.7439,30.7823,30.7439,30.7631,17376.0
2024-02-15 11:35:00,32.02,32.05,32.02,32.03,11616.0,30.7631,30.7919,30.7631,30.7727,11616.0
2024-02-15 11:40:00,32.03,32.04,32.02,32.02,11586.0,30.7727,30.7823,30.7631,30.7631,11586.0
2024-02-15 11:45:00,32.02,32.04,32.0,32.01,69837.0,30.7631,30.7823,30.7439,30.7535,69837.0
2024-02-15 11:50:00,32.01,32.03,31.99,32.02,19099.0,30.7535,30.7727,30.7343,30.7631,19099.0
2024-02-15 11:55:00,32.02,32.04,32.01,32.02,13596.0,30.7631,30.7823,30.7535,30.7631,13596.0
2024-02-15 12:00:00,32.02,32.03,32.0,32.03,8487.0,30.7631,30.7727,30.7439,30.7727,8487.0
2024-02-15 12:05:00,32.02,32.05,32.02,32.03,16732.0,30.7631,30.7919,30.7631,30.7727,16732.0
2024-02-15 12:10:00,32.04,32.04,32.02,32.02,18922.0,30.7823,30.7823,30.7631,30.7631,18922.0
2024-02-15 12:15:00,32.02,32.03,31.99,32.02,8984.0,30.7631,30.7727,30.7343,30.7631,8984.0
2024-02-15 12:20:00,32.02,32.02,31.98,31.98,8603.0,30.7631,30.7631,30.7247,30.7247,8603.0
2024-02-15 12:25:00,31.99,32.0,31.98,31.98,7129.0,30.7343,30.7439,30.7247,30.7247,7129.0
2024-02-15 12:30:00,31.99,31.99,31.95,31.98,17680.0,30.7343,30.7343,30.6958,30.7247,17680.0
2024-02-15 12:35:00,31.98,32.0,31.98,31.99,17161.0,30.7247,30.7439,30.7247,30.7343,17161.0
2024-02-15 12:40:00,31.99,32.0,31.98,31.99,9862.0,30.7343,30.7439,30.7247,30.7343,9862.0
2024-02-15 12:45:00,31.99,32.0,31.97,31.97,7821.0,30.7343,30.7439,30.715,30.715,7821.0
2024-02-15 12:50:00,31.98,32.0,31.98,31.98,8547.0,30.7247,30.7439,30.7247,30.7247,8547.0
2024-02-15 12:55:00,31.98,32.0,31.96,31.99,19182.0,30.7247,30.7439,30.7054,30.7343,19182.0
2024-02-15 13:00:00,31.99,32.02,31.99,32.02,17778.0,30.7343,30.7631,30.7343,30.7631,17778.0
2024-02-15 13:05:00,32.02,32.08,32.01,32.07,18446.0,30.7631,30.8207,30.7535,30.8111,18446.0
2024-02-15 13:10:00,32.07,32.1,32.07,32.08,14544.0,30.8111,30.8399,30.8111,30.8207,14544.0
2024-02-15 13:15:00,32.09,32.11,32.09,32.11,15009.0,30.8303,30.8495,30.8303,30.8495,15009.0
2024-02-15 13:20:00,32.11,32.14,32.11,32.12,11955.0,30.8495,30.8784,30.8495,30.8592,11955.0
2024-02-15 13:25:00,32.12,32.2,32.11,32.2,24312.0,30.8592,30.936,30.8495,30.936,24312.0
2024-02-15 13:30:00,32.2,32.22,32.18,32.19,17013.0,30.936,30.9552,30.9168,30.9264,17013.0
2024-02-15 13:35:00,32.19,32.2,32.15,32.16,14484.0,30.9264,30.936,30.888,30.8976,14484.0
2024-02-15 13:40:00,32.16,32.17,32.15,32.15,12192.0,30.8976,30.9072,30.888,30.888,12192.0
2024-02-15 13:45:00,32.15,32.18,32.14,32.16,15515.0,30.888,30.9168,30.8784,30.8976,15515.0
2024-02-15 13:50:00,32.17,32.19,32.16,32.17,14070.0,30.9072,30.9264,30.8976,30.9072,14070.0
2024-02-15 13:55:00,32.17,32.18,32.15,32.17,14246.0,30.9072,30.9168,30.888,30.9072,14246.0
2024-02-15 14:00:00,32.17,32.2,32.17,32.19,10055.0,30.9072,30.936,30.9072,30.9264,10055.0
2024-02-15 14:05:00,32.19,32.22,32.18,32.2,14450.0,30.9264,30.9552,30.9168,30.936,14450.0
2024-02-15 14:10:00,32.2,32.21,32.18,32.18,7560.0,30.936,30.9456,30.9168,30.9168,7560.0
2024-02-15 14:15:00,32.19,32.2,32.16,32.19,69194.0,30.9264,30.936,30.8976,30.9264,69194.0
2024-02-15 14:20:00,32.18,32.19,32.17,32.18,26461.0,30.9168,30.9264,30.9072,30.9168,26461.0
2024-02-15 14:25:00,32.18,32.21,32.17,32.2,15292.0,30.9168,30.9456,30.9072,30.936,15292.0
2024-02-15 14:30:00,32.2,32.21,32.17,32.19,11664.0,30.936,30.9456,30.9072,30.9264,11664.0
2024-02-15 14:35:00,32.18,32.19,32.17,32.18,12659.0,30.9168,30.9264,30.9072,30.9168,12659.0
2024-02-15 14:40:00,32.18,32.18,32.17,32.18,9317.0,30.9168,30.9168,30.9072,30.9168,9317.0
2024-02-15 14:45:00,32.17,32.21,32.17,32.2,16200.0,30.9072,30.9456,30.9072,30.936,16200.0
2024-02-15 14:50:00,32.21,32.21,32.15,32.16,22013.0,30.9456,30.9456,30.888,30.8976,22013.0
2024-02-15 14:55:00,32.16,32.16,32.13,32.13,21541.0,30.8976,30.8976,30.8688,30.8688,21541.0
2024-02-15 15:00:00,32.13,32.14,32.09,32.1,53334.0,30.8688,30.8784,30.8303,30.8399,53334.0
2024-02-15 15:05:00,32.09,32.09,32.05,32.07,12328.0,30.8303,30.8303,30.7919,30.8111,12328.0
2024-02-15 15:10:00,32.08,32.11,32.07,32.09,24573.0,30.8207,30.8495,30.8111,30.8303,24573.0
2024-02-15 15:15:00,32.09,32.1,32.07,32.08,16741.0,30.8303,30.8399,30.8111,30.8207,16741.0
2024-02-15 15:20:00,32.08,32.09,32.04,32.05,27142.0,30.8207,30.8303,30.7823,30.7919,27142.0
2024-02-15 15:25:00,32.05,32.05,32.02,32.04,20108.0,30.7919,30.7919,30.7631,30.7823,20108.0
2024-02-15 15:30:00,32.03,32.05,32.01,32.05,40022.0,30.7727,30.7919,30.7535,30.7919,40022.0
2024-02-15 15:35:00,32.05,32.06,32.02,32.05,23924.0,30.7919,30.8015,30.7631,30.7919,23924.0
2024-02-15 15:40:00,32.05,32.05,32.02,32.02,24039.0,30.7919,30.7919,30.7631,30.7631,24039.0
2024-02-15 15:45:00,32.02,32.03,31.99,32.01,74991.0,30.7631,30.7727,30.7343,30.7535,74991.0
2024-02-15 15:50:00,32.02,32.05,31.99,32.05,179541.0,30.7631,30.7919,30.7343,30.7919,179541.0
2024-02-15 15:55:00,32.05,32.08,32.02,32.02,273924.0,30.7919,30.8207,30.7631,30.7631,273924.0
2024-02-16 09:30:00,31.93,32.01,31.73,31.73,110329.0,30.6766,30.7535,30.4845,30.4845,110329.0
2024-02-16 09:35:00,31.74,31.81,31.74,31.78,23513.0,30.4941,30.5613,30.4941,30.5325,23513.0
2024-02-16 09:40:00,31.79,31.86,31.78,31.85,16069.0,30.5421,30.6094,30.5325,30.5998,16069.0
2024-02-16 09:45:00,31.87,31.96,31.85,31.96,25504.0,30.619,30.7054,30.5998,30.7054,25504.0
2024-02-16 09:50:00,31.96,31.97,31.9,31.91,34934.0,30.7054,30.715,30.6478,30.6574,34934.0
2024-02-16 09:55:00,31.89,31.91,31.83,31.86,30019.0,30.6382,30.6574,30.5805,30.6094,30019.0
2024-02-16 10:00:00,31.85,31.94,31.82,31.91,24178.0,30.5998,30.6862,30.5709,30.6574,24178.0
2024-02-16 10:05:00,31.92,31.98,31.88,31.97,22537.0,30.667,30.7247,30.6286,30.715,22537.0
2024-02-16 10:10:00,31.97,32.03,31.95,32.0,19426.0,30.715,30.7727,30.6958,30.7439,19426.0
2024-02-16 10:15:00,32.01,32.02,31.96,31.98,6737.0,30.7535,30.7631,30.7054,30.7247,6737.0
2024-02-16 10:20:00,31.97,31.97,31.93,31.95,11688.0,30.715,30.715,30.6766,30.6958,11688.0
2024-02-16 10:25:00,31.94,31.98,31.91,31.97,10424.0,30.6862,30.7247,30.6574,30.715,10424.0
2024-02-16 10:30:00,31.97,32.01,31.95,32.01,15350.0,30.715,30.7535,30.6958,30.7535,15350.0
2024-02-16 10:35:00,32.0,32.02,31.98,32.01,9170.0,30.7439,30.7631,30.7247,30.7535,9170.0
2024-02-16 10:40:00,32.01,32.01,31.98,31.99,31006.0,30.7535,30.7535,30.7247,30.7343,31006.0
2024-02-16 10:45:00,31.99,32.02,31.97,31.98,37333.0,30.7343,30.7631,30.715,30.7247,37333.0
2024-02-16 10:50:00,31.98,31.99,31.95,31.95,15050.0,30.7247,30.7343,30.6958,30.6958,15050.0
2024-02-16 10:55:00,31.95,31.95,31.91,31.92,11117.0,30.6958,30.6958,30.6574,30.667,11117.0
2024-02-16 11:00:00,31.93,31.95,31.92,31.93,22005.0,30.6766,30.6958,30.667,30.6766,22005.0
2024-02-16 11:05:00,31.93,31.93,31.89,31.9,27764.0,30.6766,30.6766,30.6382,30.6478,27764.0
2024-02-16 11:10:00,31.91,31.91,31.89,31.9,22453.0,30.6574,30.6574,30.6382,30.6478,22453.0
2024-02-16 11:15:00,31.9,31.94,31.89,31.93,59413.0,30.6478,30.6862,30.6382,30.6766,59413.0
2024-02-16 11:20:00,31.93,31.96,31.92,31.95,66207.0,30.6766,30.7054,30.667,30.6958,66207.0
2024-02-16 11:25:00,31.94,32.04,31.93,32.03,53009.0,30.6862,30.7823,30.6766,30.7727,53009.0
2024-02-16 11:30:00,32.04,32.06,32.03,32.05,17859.0,30.7823,30.8015,30.7727,30.7919,17859.0
2024-02-16 11:35:00,32.05,32.08,32.03,32.07,23709.0,30.7919,30.8207,30.7727,30.8111,23709.0
2024-02-16 11:40:00,32.08,32.1,32.07,32.08,8984.0,30.8207,30.8399,30.8111,30.8207,8984.0
2024-02-16 11:45:00,32.08,32.1,32.07,32.08,10120.0,30.8207,30.8399,30.8111,30.8207,10120.0
2024-02-16 11:50:00,32.08,32.09,32.05,32.05,20786.0,30.8207,30.8303,30.7919,30.7919,20786.0
2024-02-16 11:55:00,32.04,32.07,32.04,32.05,16223.0,30.7823,30.8111,30.7823,30.7919,16223.0
2024-02-16 12:00:00,32.05,32.06,32.03,32.04,12557.0,30.7919,30.8015,30.7727,30.7823,12557.0
2024-02-16 12:05:00,32.03,32.06,32.03,32.05,22367.0,30.7727,30.8015,30.7727,30.7919,22367.0
2024-02-16 12:10:00,32.05,32.07,32.04,32.07,5035.0,30.7919,30.8111,30.7823,30.8111,5035.0
2024-02-16 12:15:00,32.06,32.09,32.05,32.09,10186.0,30.8015,30.8303,30.7919,30.8303,10186.0
2024-02-16 12:20:00,32.09,32.1,32.08,32.09,7409.0,30.8303,30.8399,30.8207,30.8303,7409.0
2024-02-16 12:25:00,32.09,32.13,32.08,32.12,17208.0,30.8303,30.8688,30.8207,30.8592,17208.0
2024-02-16 12:30:00,32.13,32.13,32.1,32.13,44547.0,30.8688,30.8688,30.8399,30.8688,44547.0
2024-02-16 12:35:00,32.13,32.14,32.12,32.13,18662.0,30.8688,30.8784,30.8592,30.8688,18662.0
2024-02-16 12:40:00,32.13,32.18,32.13,32.16,19532.0,30.8688,30.9168,30.8688,30.8976,19532.0
2024-02-16 12:45:00,32.16,32.18,32.15,32.16,18041.0,30.8976,30.9168,30.888,30.8976,18041.0
2024-02-16 12:50:00,32.16,32.16,32.14,32.15,11212.0,30.8976,30.8976,30.8784,30.888,11212.0
2024-02-16 12:55:00,32.14,32.15,32.11,32.12,8070.0,30.8784,30.888,30.8495,30.8592,8070.0
2024-02-16 13:00:00,32.13,32.13,32.08,32.09,19197.0,30.8688,30.8688,30.8207,30.8303,19197.0
2024-02-16 13:05:00,32.08,32.13,32.07,32.13,17229.0,30.8207,30.8688,30.8111,30.8688,17229.0
2024-02-16 13:10:00,32.13,32.14,32.1,32.12,15379.0,30.8688,30.8784,30.8399,30.8592,15379.0
2024-02-16 13:15:00,32.12,32.13,32.1,32.13,13454.0,30.8592,30.8688,30.8399,30.8688,13454.0
2024-02-16 13:20:00,32.13,32.16,32.11,32.16,18901.0,30.8688,30.8976,30.8495,30.8976,18901.0
2024-02-16 13:25:00,32.16,32.17,32.15,32.16,16889.0,30.8976,30.9072,30.888,30.8976,16889.0
2024-02-16 13:30:00,32.16,32.18,32.16,32.16,15914.0,30.8976,30.9168,30.8976,30.8976,15914.0
2024-02-16 13:35:00,32.16,32.18,32.15,32.18,19779.0,30.8976,30.9168,30.888,30.9168,19779.0
2024-02-16 13:40:00,32.18,32.18,32.16,32.18,12816.0,30.9168,30.9168,30.8976,30.9168,12816.0
2024-02-16 13:45:00,32.18,32.18,32.16,32.17,16704.0,30.9168,30.9168,30.8976,30.9072,16704.0
2024-02-16 13:50:00,32.16,32.2,32.15,32.15,29591.0,30.8976,30.936,30.888,30.888,29591.0
2024-02-16 13:55:00,32.16,32.16,32.12,32.12,23277.0,30.8976,30.8976,30.8592,30.8592,23277.0
2024-02-16 14:00:00,32.13,32.16,32.12,32.16,13797.0,30.8688,30.8976,30.8592,30.8976,13797.0
2024-02-16 14:05:00,32.16,32.2,32.14,32.19,20803.0,30.8976,30.936,30.8784,30.9264,20803.0
2024-02-16 14:10:00,32.2,32.21,32.14,32.14,17753.0,30.936,30.9456,30.8784,30.8784,17753.0
2024-02-16 14:15:00,32.14,32.15,32.13,32.14,9203.0,30.8784,30.888,30.8688,30.8784,9203.0
2024-02-16 14:20:00,32.15,32.15,32.1,32.11,17147.0,30.888,30.888,30.8399,30.8495,17147.0
2024-02-16 14:25:00,32.11,32.12,32.1,32.12,6320.0,30.8495,30.8592,30.8399,30.8592,6320.0
2024-02-16 14:30:00,32.12,32.12,32.08,32.09,10770.0,30.8592,30.8592,30.8207,30.8303,10770.0
2024-02-16 14:35:00,32.1,32.1,32.07,32.09,8790.0,30.8399,30.8399,30.8111,30.8303,8790.0
2024-02-16 14:40:00,32.08,32.08,32.06,32.08,10173.0,30.8207,30.8207,30.8015,30.8207,10173.0
2024-02-16 14:45:00,32.07,32.07,31.97,32.0,40163.0,30.8111,30.8111,30.715,30.7439,40163.0
2024-02-16 14:50:00,31.99,32.0,31.96,31.99,17944.0,30.7343,30.7439,30.7054,30.7343,17944.0
2024-02-16 14:55:00,31.98,32.0,31.97,32.0,8452.0,30.7247,30.7439,30.715,30.7439,8452.0
2024-02-16 15:00:00,32.0,32.02,31.99,32.0,18725.0,30.7439,30.7631,30.7343,30.7439,18725.0
2024-02-16 15:05:00,32.0,32.01,31.98,31.98,9210.0,30.7439,30.7535,30.7247,30.7247,9210.0
2024-02-16 15:10:00,31.99,32.0,31.97,31.99,21145.0,30.7343,30.7439,30.715,30.7343,21145.0
2024-02-16 15:15:00,31.99,32.0,31.95,31.98,49156.0,30.7343,30.7439,30.6958,30.7247,49156.0
2024-02-16 15:20:00,31.98,31.99,31.95,31.98,21530.0,30.7247,30.7343,30.6958,30.7247,21530.0
2024-02-16 15:25:00,31.98,31.98,31.95,31.96,21742.0,30.7247,30.7247,30.6958,30.7054,21742.0
2024-02-16 15:30:00,31.96,31.97,31.95,31.96,47897.0,30.7054,30.715,30.6958,30.7054,47897.0
2024-02-16 15:35:00,31.95,31.96,31.88,31.91,41545.0,30.6958,30.7054,30.6286,30.6574,41545.0
2024-02-16 15:40:00,31.9,31.92,31.87,31.88,55231.0,30.6478,30.667,30.619,30.6286,55231.0
2024-02-16 15:45:00,31.88,31.92,31.87,31.89,67723.0,30.6286,30.667,30.619,30.6382,67723.0
2024-02-16 15:50:00,31.89,31.94,31.88,31.94,92034.0,30.6382,30.6862,30.6286,30.6862,92034.0
2024-02-16 15:55:00,31.94,31.95,31.9,31.91,148940.0,30.6862,30.6958,30.6478,30.6574,148940.0
2024-02-20 09:30:00,31.64,31.84,31.63,31.83,91171.0,30.398,30.5901,30.3884,30.5805,91171.0
2024-02-20 09:35:00,31.82,31.97,31.8,31.95,69074.0,30.5709,30.715,30.5517,30.6958,69074.0
2024-02-20 09:40:00,31.95,32.0,31.89,31.98,133382.0,30.6958,30.7439,30.6382,30.7247,133382.0
2024-02-20 09:45:00,31.97,32.11,31.96,32.08,67872.0,30.715,30.8495,30.7054,30.8207,67872.0
2024-02-20 09:50:00,32.07,32.09,32.02,32.04,14751.0,30.8111,30.8303,30.7631,30.7823,14751.0
2024-02-20 09:55:00,32.04,32.05,31.91,31.94,41591.0,30.7823,30.7919,30.6574,30.6862,41591.0
2024-02-20 10:00:00,31.94,31.97,31.91,31.92,26037.0,30.6862,30.715,30.6574,30.667,26037.0
2024-02-20 10:05:00,31.92,31.93,31.83,31.87,28794.0,30.667,30.6766,30.5805,30.619,28794.0
2024-02-20 10:10:00,31.87,31.9,31.84,31.86,17838.0,30.619,30.6478,30.5901,30.6094,17838.0
2024-02-20 10:15:00,31.86,31.89,31.84,31.85,13887.0,30.6094,30.6382,30.5901,30.5998,13887.0
2024-02-20 10:20:00,31.85,31.88,31.81,31.87,16291.0,30.5998,30.6286,30.5613,30.619,16291.0
2024-02-20 10:25:00,31.87,31.9,31.85,31.89,21071.0,30.619,30.6478,30.5998,30.6382,21071.0
2024-02-20 10:30:00,31.9,31.91,31.86,31.87,22845.0,30.6478,30.6574,30.6094,30.619,22845.0
2024-02-20 10:35:00,31.88,31.92,31.86,31.92,25918.0,30.6286,30.667,30.6094,30.667,25918.0
2024-02-20 10:40:00,31.92,31.95,31.9,31.91,15790.0,30.667,30.6958,30.6478,30.6574,15790.0
2024-02-20 10:45:00,31.91,31.96,31.91,31.95,11070.0,30.6574,30.7054,30.6574,30.6958,11070.0
2024-02-20 10:50:00,31.95,32.02,31.95,32.02,43692.0,30.6958,30.7631,30.6958,30.7631,43692.0
2024-02-20 10:55:00,32.02,32.02,31.99,32.0,42175.0,30.7631,30.7631,30.7343,30.7439,42175.0
2024-02-20 11:00:00,32.01,32.02,31.98,32.01,49777.0,30.7535,30.7631,30.7247,30.7535,49777.0
2024-02-20 11:05:00,32.0,32.03,31.99,32.02,11051.0,30.7439,30.7727,30.7343,30.7631,11051.0
2024-02-20 11:10:00,32.01,32.04,32.01,32.02,16014.0,30.7535,30.7823,30.7535,30.7631,16014.0
2024-02-20 11:15:00,32.01,32.02,32.0,32.02,10514.0,30.7535,30.7631,30.7439,30.7631,10514.0
2024-02-20 11:20:00,32.01,32.02,31.99,32.01,11915.0,30.7535,30.7631,30.7343,30.7535,11915.0
2024-02-20 11:25:00,32.01,32.03,32.0,32.03,15262.0,30.7535,30.7727,30.7439,30.7727,15262.0
2024-02-20 11:30:00,32.03,32.03,32.0,32.02,14280.0,30.7727,30.7727,30.7439,30.7631,14280.0
2024-02-20 11:35:00,32.02,32.04,32.01,32.02,9785.0,30.7631,30.7823,30.7535,30.7631,9785.0
2024-02-20 11:40:00,32.02,32.03,32.0,32.02,16443.0,30.7631,30.7727,30.7439,30.7631,16443.0
2024-02-20 11:45:00,32.01,32.05,31.99,32.04,22484.0,30.7535,30.7919,30.7343,30.7823,22484.0
2024-02-20 11:50:00,32.03,32.07,32.02,32.05,16470.0,30.7727,30.8111,30.7631,30.7919,16470.0
2024-02-20 11:55:00,32.05,32.06,32.02,32.05,12508.0,30.7919,30.8015,30.7631,30.7919,12508.0
2024-02-20 12:00:00,32.05,32.05,32.01,32.02,12168.0,30.7919,30.7919,30.7535,30.7631,12168.0
2024-02-20 12:05:00,32.02,32.1,32.01,32.09,14849.0,30.7631,30.8399,30.7535,30.8303,14849.0
2024-02-20 12:10:00,32.09,32.11,32.03,32.04,23233.0,30.8303,30.8495,30.7727,30.7823,23233.0
2024-02-20 12:15:00,32.05,32.07,32.04,32.05,12354.0,30.7919,30.8111,30.7823,30.7919,12354.0
2024-02-20 12:20:00,32.05,32.06,32.03,32.03,10885.0,30.7919,30.8015,30.7727,30.7727,10885.0
2024-02-20 12:25:00,32.04,32.06,32.03,32.04,12453.0,30.7823,30.8015,30.7727,30.7823,12453.0
2024-02-20 12:30:00,32.05,32.08,32.03,32.05,44698.0,30.7919,30.8207,30.7727,30.7919,44698.0
2024-02-20 12:35:00,32.05,32.06,31.98,32.0,40976.0,30.7919,30.8015,30.7247,30.7439,40976.0
2024-02-20 12:40:00,32.0,32.03,31.99,32.02,44103.0,30.7439,30.7727,30.7343,30.7631,44103.0
2024-02-20 12:45:00,32.03,32.04,32.01,32.01,24799.0,30.7727,30.7823,30.7535,30.7535,24799.0
2024-02-20 12:50:00,32.01,32.05,32.0,32.05,22517.0,30.7535,30.7919,30.7439,30.7919,22517.0
2024-02-20 12:55:00,32.05,32.09,32.04,32.09,6680.0,30.7919,30.8303,30.7823,30.8303,6680.0
2024-02-20 13:00:00,32.09,32.12,32.08,32.11,15901.0,30.8303,30.8592,30.8207,30.8495,15901.0
2024-02-20 13:05:00,32.11,32.13,32.09,32.12,22280.0,30.8495,30.8688,30.8303,30.8592,22280.0
2024-02-20 13:10:00,32.12,32.15,32.11,32.15,13670.0,30.8592,30.888,30.8495,30.888,13670.0
2024-02-20 13:15:00,32.15,32.15,32.1,32.11,31946.0,30.888,30.888,30.8399,30.8495,31946.0
2024-02-20 13:20:00,32.11,32.15,32.09,32.13,37373.0,30.8495,30.888,30.8303,30.8688,37373.0
2024-02-20 13:25:00,32.13,32.14,32.07,32.08,15812.0,30.8688,30.8784,30.8111,30.8207,15812.0
2024-02-20 13:30:00,32.08,32.09,32.06,32.09,14378.0,30.8207,30.8303,30.8015,30.8303,14378.0
2024-02-20 13:35:00,32.09,32.09,32.05,32.07,15411.0,30.8303,30.8303,30.7919,30.8111,15411.0
2024-02-20 13:40:00,32.06,32.07,32.05,32.07,6975.0,30.8015,30.8111,30.7919,30.8111,6975.0
2024-02-20 13:45:00,32.07,32.1,32.06,32.09,11390.0,30.8111,30.8399,30.8015,30.8303,11390.0
2024-02-20 13:50:00,32.08,32.12,32.07,32.1,33858.0,30.8207,30.8592,30.8111,30.8399,33858.0
2024-02-20 13:55:00,32.11,32.13,32.1,32.13,14322.0,30.8495,30.8688,30.8399,30.8688,14322.0
2024-02-20 14:00:00,32.13,32.14,32.12,32.14,19250.0,30.8688,30.8784,30.8592,30.8784,19250.0
2024-02-20 14:05:00,32.13,32.2,32.13,32.2,55765.0,30.8688,30.936,30.8688,30.936,55765.0
2024-02-20 14:10:00,32.2,32.23,32.19,32.22,109728.0,30.936,30.9648,30.9264,30.9552,109728.0
2024-02-20 14:15:00,32.22,32.23,32.17,32.21,53481.0,30.9552,30.9648,30.9072,30.9456,53481.0
2024-02-20 14:20:00,32.22,32.23,32.19,32.2,23854.0,30.9552,30.9648,30.9264,30.936,23854.0
2024-02-20 14:25:00,32.2,32.23,32.19,32.23,18604.0,30.936,30.9648,30.9264,30.9648,18604.0
2024-02-20 14:30:00,32.23,32.23,32.21,32.21,49539.0,30.9648,30.9648,30.9456,30.9456,49539.0
2024-02-20 14:35:00,32.22,32.23,32.21,32.23,16810.0,30.9552,30.9648,30.9456,30.9648,16810.0
2024-02-20 14:40:00,32.23,32.28,32.22,32.26,38918.0,30.9648,31.0129,30.9552,30.9937,38918.0
2024-02-20 14:45:00,32.26,32.28,32.25,32.27,19809.0,30.9937,31.0129,30.9841,31.0033,19809.0
2024-02-20 14:50:00,32.28,32.29,32.25,32.27,17895.0,31.0129,31.0225,30.9841,31.0033,17895.0
2024-02-20 14:55:00,32.27,32.28,32.26,32.28,16600.0,31.0033,31.0129,30.9937,31.0129,16600.0
2024-02-20 15:00:00,32.27,32.28,32.24,32.25,48219.0,31.0033,31.0129,30.9744,30.9841,48219.0
2024-02-20 15:05:00,32.25,32.26,32.25,32.26,20379.0,30.9841,30.9937,30.9841,30.9937,20379.0
2024-02-20 15:10:00,32.26,32.27,32.24,32.25,40443.0,30.9937,31.0033,30.9744,30.9841,40443.0
2024-02-20 15:15:00,32.25,32.26,32.24,32.25,88195.0,30.9841,30.9937,30.9744,30.9841,88195.0
2024-02-20 15:20:00,32.25,32.27,32.24,32.25,45073.0,30.9841,31.0033,30.9744,30.9841,45073.0
2024-02-20 15:25:00,32.24,32.28,32.24,32.27,20737.0,30.9744,31.0129,30.9744,31.0033,20737.0
2024-02-20 15:30:00,32.28,32.29,32.16,32.16,76006.0,31.0129,31.0225,30.8976,30.8976,76006.0
2024-02-20 15:35:00,32.16,32.22,32.14,32.2,88383.0,30.8976,30.9552,30.8784,30.936,88383.0
2024-02-20 15:40:00,32.2,32.27,32.2,32.24,152125.0,30.936,31.0033,30.936,30.9744,152125.0
2024-02-20 15:45:00,32.25,32.27,32.24,32.26,119115.0,30.9841,31.0033,30.9744,30.9937,119115.0
2024-02-20 15:50:00,32.26,32.28,32.24,32.26,211459.0,30.9937,31.0129,30.9744,30.9937,211459.0
2024-02-20 15:55:00,32.26,32.3,32.24,32.29,698969.0,30.9937,31.0321,30.9744,31.0225,698969.0
2024-02-21 09:30:00,32.2,32.33,32.15,32.23,60085.0,30.936,31.0609,30.888,30.9648,60085.0
2024-02-21 09:35:00,32.2,32.31,32.19,32.29,24481.0,30.936,31.0417,30.9264,31.0225,24481.0
2024-02-21 09:40:00,32.3,32.43,32.3,32.39,36356.0,31.0321,31.157,31.0321,31.1186,36356.0
2024-02-21 09:45:00,32.4,32.46,32.4,32.43,27995.0,31.1282,31.1858,31.1282,31.157,27995.0
2024-02-21 09:50:00,32.44,32.46,32.27,32.28,82172.0,31.1666,31.1858,31.0033,31.0129,82172.0
2024-02-21 09:55:00,32.29,32.3,32.26,32.28,10003.0,31.0225,31.0321,30.9937,31.0129,10003.0
2024-02-21 10:00:00,32.28,32.28,32.23,32.25,14865.0,31.0129,31.0129,30.9648,30.9841,14865.0
2024-02-21 10:05:00,32.25,32.25,32.19,32.2,14268.0,30.9841,30.9841,30.9264,30.936,14268.0
2024-02-21 10:10:00,32.19,32.27,32.16,32.25,52606.0,30.9264,31.0033,30.8976,30.9841,52606.0
2024-02-21 10:15:00,32.26,32.27,32.19,32.2,11551.0,30.9937,31.0033,30.9264,30.936,11551.0
2024-02-21 10:20:00,32.2,32.23,32.17,32.19,8245.0,30.936,30.9648,30.9072,30.9264,8245.0
2024-02-21 10:25:00,32.19,32.23,32.18,32.22,12529.0,30.9264,30.9648,30.9168,30.9552,12529.0
2024-02-21 10:30:00,32.22,32.22,32.15,32.19,14955.0,30.9552,30.9552,30.888,30.9264,14955.0
2024-02-21 10:35:00,32.19,32.19,32.16,32.18,9046.0,30.9264,30.9264,30.8976,30.9168,9046.0
2024-02-21 10:40:00,32.18,32.2,32.16,32.16,9292.0,30.9168,30.936,30.8976,30.8976,9292.0
2024-02-21 10:45:00,32.16,32.19,32.14,32.19,9183.0,30.8976,30.9264,30.8784,30.9264,9183.0
2024-02-21 10:50:00,32.19,32.19,32.16,32.16,12368.0,30.9264,30.9264,30.8976,30.8976,12368.0
2024-02-21 10:55:00,32.16,32.18,32.14,32.15,8351.0,30.8976,30.9168,30.8784,30.888,8351.0
2024-02-21 11:00:00,32.15,32.18,32.15,32.16,14002.0,30.888,30.9168,30.888,30.8976,14002.0
2024-02-21 11:05:00,32.16,32.18,32.14,32.17,26609.0,30.8976,30.9168,30.8784,30.9072,26609.0
2024-02-21 11:10:00,32.18,32.2,32.16,32.2,30143.0,30.9168,30.936,30.8976,30.936,30143.0
2024-02-21 11:15:00,32.2,32.2,32.12,32.13,23551.0,30.936,30.936,30.8592,30.8688,23551.0
2024-02-21 11:20:00,32.13,32.14,32.1,32.11,14493.0,30.8688,30.8784,30.8399,30.8495,14493.0
2024-02-21 11:25:00,32.1,32.1,32.05,32.07,36143.0,30.8399,30.8399,30.7919,30.8111,36143.0
2024-02-21 11:30:00,32.07,32.09,32.06,32.09,22778.0,30.8111,30.8303,30.8015,30.8303,22778.0
2024-02-21 11:35:00,32.09,32.09,32.05,32.08,24986.0,30.8303,30.8303,30.7919,30.8207,24986.0
2024-02-21 11:40:00,32.07,32.1,32.06,32.09,17243.0,30.8111,30.8399,30.8015,30.8303,17243.0
2024-02-21 11:45:00,32.09,32.11,32.07,32.09,13237.0,30.8303,30.8495,30.8111,30.8303,13237.0
2024-02-21 11:50:00,32.09,32.14,32.09,32.13,36063.0,30.8303,30.8784,30.8303,30.8688,36063.0
2024-02-21 11:55:00,32.13,32.13,32.11,32.12,15229.0,30.8688,30.8688,30.8495,30.8592,15229.0
2024-02-21 12:00:00,32.12,32.13,32.1,32.12,14801.0,30.8592,30.8688,30.8399,30.8592,14801.0
2024-02-21 12:05:00,32.12,32.13,32.1,32.13,17298.0,30.8592,30.8688,30.8399,30.8688,17298.0
2024-02-21 12:10:00,32.13,32.14,32.11,32.13,17913.0,30.8688,30.8784,30.8495,30.8688,17913.0
2024-02-21 12:15:00,32.13,32.15,32.11,32.14,17991.0,30.8688,30.888,30.8495,30.8784,17991.0
2024-02-21 12:20:00,32.14,32.16,32.14,32.16,11741.0,30.8784,30.8976,30.8784,30.8976,11741.0
2024-02-21 12:25:00,32.16,32.17,32.13,32.13,13576.0,30.8976,30.9072,30.8688,30.8688,13576.0
2024-02-21 12:30:00,32.13,32.14,32.11,32.12,15603.0,30.8688,30.8784,30.8495,30.8592,15603.0
2024-02-21 12:35:00,32.12,32.14,32.11,32.12,11704.0,30.8592,30.8784,30.8495,30.8592,11704.0
2024-02-21 12:40:00,32.11,32.12,32.08,32.09,30368.0,30.8495,30.8592,30.8207,30.8303,30368.0
2024-02-21 12:45:00,32.1,32.14,32.1,32.13,9129.0,30.8399,30.8784,30.8399,30.8688,9129.0
2024-02-21 12:50:00,32.13,32.15,32.13,32.15,6626.0,30.8688,30.888,30.8688,30.888,6626.0
2024-02-21 12:55:00,32.15,32.19,32.13,32.17,60724.0,30.888,30.9264,30.8688,30.9072,60724.0
2024-02-21 13:00:00,32.16,32.17,32.09,32.13,13982.0,30.8976,30.9072,30.8303,30.8688,13982.0
2024-02-21 13:05:00,32.13,32.16,32.12,32.16,7676.0,30.8688,30.8976,30.8592,30.8976,7676.0
2024-02-21 13:10:00,32.16,32.18,32.15,32.16,6329.0,30.8976,30.9168,30.888,30.8976,6329.0
2024-02-21 13:15:00,32.16,32.2,32.16,32.19,8043.0,30.8976,30.936,30.8976,30.9264,8043.0
2024-02-21 13:20:00,32.19,32.2,32.18,32.2,19445.0,30.9264,30.936,30.9168,30.936,19445.0
2024-02-21 13:25:00,32.19,32.2,32.18,32.19,7956.0,30.9264,30.936,30.9168,30.9264,7956.0
2024-02-21 13:30:00,32.19,32.2,32.17,32.18,7169.0,30.9264,30.936,30.9072,30.9168,7169.0
2024-02-21 13:35:00,32.18,32.22,32.18,32.22,11737.0,30.9168,30.9552,30.9168,30.9552,11737.0
2024-02-21 13:40:00,32.23,32.25,32.21,32.24,7352.0,30.9648,30.9841,30.9456,30.9744,7352.0
2024-02-21 13:45:00,32.23,32.25,32.22,32.23,12875.0,30.9648,30.9841,30.9552,30.9648,12875.0
2024-02-21 13:50:00,32.23,32.25,32.21,32.22,12248.0,30.9648,30.9841,30.9456,30.9552,12248.0
2024-02-21 13:55:00,32.22,32.24,32.2,32.23,9179.0,30.9552,30.9744,30.936,30.9648,9179.0
2024-02-21 14:00:00,32.23,32.26,32.18,32.23,16465.0,30.9648,30.9937,30.9168,30.9648,16465.0
2024-02-21 14:05:00,32.23,32.24,32.2,32.21,7921.0,30.9648,30.9744,30.936,30.9456,7921.0
2024-02-21 14:10:00,32.21,32.22,32.17,32.18,14247.0,30.9456,30.9552,30.9072,30.9168,14247.0
2024-02-21 14:15:00,32.18,32.21,32.16,32.17,14928.0,30.9168,30.9456,30.8976,30.9072,14928.0
2024-02-21 14:20:00,32.17,32.19,32.16,32.18,11409.0,30.9072,30.9264,30.8976,30.9168,11409.0
2024-02-21 14:25:00,32.17,32.22,32.15,32.2,20289.0,30.9072,30.9552,30.888,30.936,20289.0
2024-02-21 14:30:00,32.2,32.22,32.19,32.22,11193.0,30.936,30.9552,30.9264,30.9552,11193.0
2024-02-21 14:35:00,32.22,32.25,32.21,32.25,26238.0,30.9552,30.9841,30.9456,30.9841,26238.0
2024-02-21 14:40:00,32.25,32.26,32.23,32.24,13445.0,30.9841,30.9937,30.9648,30.9744,13445.0
2024-02-21 14:45:00,32.24,32.27,32.24,32.27,14719.0,30.9744,31.0033,30.9744,31.0033,14719.0
2024-02-21 14:50:00,32.26,32.27,32.24,32.26,12164.0,30.9937,31.0033,30.9744,30.9937,12164.0
2024-02-21 14:55:00,32.26,32.27,32.24,32.26,14412.0,30.9937,31.0033,30.9744,30.9937,14412.0
2024-02-21 15:00:00,32.26,32.26,32.22,32.24,30801.0,30.9937,30.9937,30.9552,30.9744,30801.0
2024-02-21 15:05:00,32.23,32.25,32.22,32.23,13952.0,30.9648,30.9841,30.9552,30.9648,13952.0
2024-02-21 15:10:00,32.23,32.23,32.2,32.23,22555.0,30.9648,30.9648,30.936,30.9648,22555.0
2024-02-21 15:15:00,32.23,32.25,32.2,32.23,18529.0,30.9648,30.9841,30.936,30.9648,18529.0
2024-02-21 15:20:00,32.23,32.23,32.15,32.2,129221.0,30.9648,30.9648,30.888,30.936,129221.0
2024-02-21 15:25:00,32.2,32.25,32.2,32.25,27371.0,30.936,30.9841,30.936,30.9841,27371.0
2024-02-21 15:30:00,32.25,32.29,32.24,32.27,45009.0,30.9841,31.0225,30.9744,31.0033,45009.0
2024-02-21 15:35:00,32.27,32.32,32.27,32.32,49260.0,31.0033,31.0513,31.0033,31.0513,49260.0
2024-02-21 15:40:00,32.32,32.34,32.3,32.32,46208.0,31.0513,31.0705,31.0321,31.0513,46208.0
2024-02-21 15:45:00,32.32,32.32,32.29,32.3,48187.0,31.0513,31.0513,31.0225,31.0321,48187.0
2024-02-21 15:50:00,32.29,32.31,32.24,32.26,106907.0,31.0225,31.0417,30.9744,30.9937,106907.0
2024-02-21 15:55:00,32.26,32.28,32.24,32.25,400419.0,30.9937,31.0129,30.9744,30.9841,400419.0
2024-02-22 09:30:00,32.3,32.3,32.22,32.22,1880.0,31.0321,31.0321,30.9552,30.9552,1880.0
2024-02-22 09:35:00,32.24,32.27,32.19,32.19,87573.0,30.9744,31.0033,30.9264,30.9264,87573.0
2024-02-22 09:40:00,32.19,32.2,32.09,32.17,34840.0,30.9264,30.936,30.8303,30.9072,34840.0
2024-02-22 09:45:00,32.19,32.29,32.19,32.25,49340.0,30.9264,31.0225,30.9264,30.9841,49340.0
2024-02-22 09:50:00,32.25,32.33,32.24,32.28,80006.0,30.9841,31.0609,30.9744,31.0129,80006.0
2024-02-22 09:55:00,32.27,32.28,32.23,32.27,56456.0,31.0033,31.0129,30.9648,31.0033,56456.0
2024-02-22 10:00:00,32.28,32.37,32.26,32.32,34225.0,31.0129,31.0993,30.9937,31.0513,34225.0
2024-02-22 10:05:00,32.31,32.32,32.26,32.26,11935.0,31.0417,31.0513,30.9937,30.9937,11935.0
2024-02-22 10:10:00,32.26,32.32,32.25,32.32,14502.0,30.9937,31.0513,30.9841,31.0513,14502.0
2024-02-22 10:15:00,32.32,32.4,32.32,32.33,24710.0,31.0513,31.1282,31.0513,31.0609,24710.0
2024-02-22 10:20:00,32.33,32.37,32.33,32.35,26363.0,31.0609,31.0993,31.0609,31.0801,26363.0
2024-02-22 10:25:00,32.34,32.35,32.28,32.32,20200.0,31.0705,31.0801,31.0129,31.0513,20200.0
2024-02-22 10:30:00,32.32,32.34,32.28,32.34,18517.0,31.0513,31.0705,31.0129,31.0705,18517.0
2024-02-22 10:35:00,32.34,32.35,32.3,32.32,16596.0,31.0705,31.0801,31.0321,31.0513,16596.0
2024-02-22 10:40:00,32.32,32.34,32.31,32.34,13723.0,31.0513,31.0705,31.0417,31.0705,13723.0
2024-02-22 10:45:00,32.34,32.34,32.31,32.34,23136.0,31.0705,31.0705,31.0417,31.0705,23136.0
2024-02-22 10:50:00,32.34,32.37,32.32,32.37,18815.0,31.0705,31.0993,31.0513,31.0993,18815.0
2024-02-22 10:55:00,32.37,32.39,32.36,32.38,18142.0,31.0993,31.1186,31.0897,31.1089,18142.0
2024-02-22 11:00:00,32.39,32.39,32.36,32.38,11660.0,31.1186,31.1186,31.0897,31.1089,11660.0
2024-02-22 11:05:00,32.38,32.41,32.36,32.4,18125.0,31.1089,31.1378,31.0897,31.1282,18125.0
2024-02-22 11:10:00,32.41,32.45,32.4,32.41,18239.0,31.1378,31.1762,31.1282,31.1378,18239.0
2024-02-22 11:15:00,32.41,32.45,32.41,32.45,18860.0,31.1378,31.1762,31.1378,31.1762,18860.0
2024-02-22 11:20:00,32.44,32.45,32.41,32.42,19730.0,31.1666,31.1762,31.1378,31.1474,19730.0
2024-02-22 11:25:00,32.41,32.46,32.41,32.45,18896.0,31.1378,31.1858,31.1378,31.1762,18896.0
2024-02-22 11:30:00,32.45,32.47,32.44,32.46,11330.0,31.1762,31.1954,31.1666,31.1858,11330.0
2024-02-22 11:35:00,32.46,32.47,32.45,32.45,13272.0,31.1858,31.1954,31.1762,31.1762,13272.0
2024-02-22 11:40:00,32.45,32.45,32.43,32.45,21554.0,31.1762,31.1762,31.157,31.1762,21554.0
2024-02-22 11:45:00,32.45,32.45,32.4,32.41,18938.0,31.1762,31.1762,31.1282,31.1378,18938.0
2024-02-22 11:50:00,32.42,32.43,32.4,32.41,12687.0,31.1474,31.157,31.1282,31.1378,12687.0
2024-02-22 11:55:00,32.41,32.41,32.37,32.38,14241.0,31.1378,31.1378,31.0993,31.1089,14241.0
2024-02-22 12:00:00,32.38,32.41,32.36,32.4,12186.0,31.1089,31.1378,31.0897,31.1282,12186.0
2024-02-22 12:05:00,32.4,32.41,32.39,32.39,7144.0,31.1282,31.1378,31.1186,31.1186,7144.0
2024-02-22 12:10:00,32.39,32.39,32.35,32.36,28715.0,31.1186,31.1186,31.0801,31.0897,28715.0
2024-02-22 12:15:00,32.36,32.4,32.34,32.4,13862.0,31.0897,31.1282,31.0705,31.1282,13862.0
2024-02-22 12:20:00,32.39,32.4,32.38,32.39,6280.0,31.1186,31.1282,31.1089,31.1186,6280.0
2024-02-22 12:25:00,32.39,32.41,32.38,32.41,15699.0,31.1186,31.1378,31.1089,31.1378,15699.0
2024-02-22 12:30:00,32.41,32.42,32.39,32.39,6483.0,31.1378,31.1474,31.1186,31.1186,6483.0
2024-02-22 12:35:00,32.4,32.43,32.39,32.43,19972.0,31.1282,31.157,31.1186,31.157,19972.0
2024-02-22 12:40:00,32.42,32.42,32.37,32.39,26271.0,31.1474,31.1474,31.0993,31.1186,26271.0
2024-02-22 12:45:00,32.39,32.42,32.38,32.41,11255.0,31.1186,31.1474,31.1089,31.1378,11255.0
2024-02-22 12:50:00,32.41,32.42,32.4,32.41,56748.0,31.1378,31.1474,31.1282,31.1378,56748.0
2024-02-22 12:55:00,32.41,32.44,32.41,32.43,22829.0,31.1378,31.1666,31.1378,31.157,22829.0
2024-02-22 13:00:00,32.44,32.44,32.41,32.43,13783.0,31.1666,31.1666,31.1378,31.157,13783.0
2024-02-22 13:05:00,32.43,32.43,32.41,32.42,8128.0,31.157,31.157,31.1378,31.1474,8128.0
2024-02-22 13:10:00,32.42,32.42,32.37,32.37,8893.0,31.1474,31.1474,31.0993,31.0993,8893.0
2024-02-22 13:15:00,32.38,32.4,32.37,32.39,20929.0,31.1089,31.1282,31.0993,31.1186,20929.0
2024-02-22 13:20:00,32.38,32.4,32.37,32.4,5570.0,31.1089,31.1282,31.0993,31.1282,5570.0
2024-02-22 13:25:00,32.4,32.43,32.39,32.43,17871.0,31.1282,31.157,31.1186,31.157,17871.0
2024-02-22 13:30:00,32.43,32.47,32.42,32.46,17520.0,31.157,31.1954,31.1474,31.1858,17520.0
2024-02-22 13:35:00,32.45,32.49,32.45,32.49,7760.0,31.1762,31.2146,31.1762,31.2146,7760.0
2024-02-22 13:40:00,32.49,32.5,32.48,32.49,15577.0,31.2146,31.2242,31.205,31.2146,15577.0
2024-02-22 13:45:00,32.49,32.51,32.49,32.5,20217.0,31.2146,31.2338,31.2146,31.2242,20217.0
2024-02-22 13:50:00,32.5,32.5,32.46,32.47,9267.0,31.2242,31.2242,31.1858,31.1954,9267.0
2024-02-22 13:55:00,32.48,32.49,32.47,32.48,5161.0,31.205,31.2146,31.1954,31.205,5161.0
2024-02-22 14:00:00,32.48,32.53,32.47,32.52,11629.0,31.205,31.2531,31.1954,31.2435,11629.0
2024-02-22 14:05:00,32.52,32.55,32.51,32.55,22388.0,31.2435,31.2723,31.2338,31.2723,22388.0
2024-02-22 14:10:00,32.55,32.59,32.54,32.59,26513.0,31.2723,31.3107,31.2627,31.3107,26513.0
2024-02-22 14:15:00,32.59,32.6,32.57,32.59,33057.0,31.3107,31.3203,31.2915,31.3107,33057.0
2024-02-22 14:20:00,32.59,32.64,32.59,32.64,22145.0,31.3107,31.3587,31.3107,31.3587,22145.0
2024-02-22 14:25:00,32.64,32.67,32.63,32.66,29002.0,31.3587,31.3876,31.3491,31.378,29002.0
2024-02-22 14:30:00,32.67,32.68,32.6,32.61,46267.0,31.3876,31.3972,31.3203,31.3299,46267.0
2024-02-22 14:35:00,32.6,32.64,32.6,32.63,19164.0,31.3203,31.3587,31.3203,31.3491,19164.0
2024-02-22 14:40:00,32.63,32.63,32.58,32.61,56257.0,31.3491,31.3491,31.3011,31.3299,56257.0
2024-02-22 14:45:00,32.61,32.61,32.58,32.6,33048.0,31.3299,31.3299,31.3011,31.3203,33048.0
2024-02-22 14:50:00,32.59,32.61,32.58,32.59,25375.0,31.3107,31.3299,31.3011,31.3107,25375.0
2024-02-22 14:55:00,32.6,32.6,32.57,32.6,49785.0,31.3203,31.3203,31.2915,31.3203,49785.0
2024-02-22 15:00:00,32.59,32.63,32.59,32.62,35323.0,31.3107,31.3491,31.3107,31.3395,35323.0
2024-02-22 15:05:00,32.62,32.64,32.6,32.6,30935.0,31.3395,31.3587,31.3203,31.3203,30935.0
2024-02-22 15:10:00,32.61,32.62,32.58,32.6,33714.0,31.3299,31.3395,31.3011,31.3203,33714.0
2024-02-22 15:15:00,32.61,32.63,32.6,32.63,25887.0,31.3299,31.3491,31.3203,31.3491,25887.0
2024-02-22 15:20:00,32.63,32.65,32.62,32.65,61110.0,31.3491,31.3683,31.3395,31.3683,61110.0
2024-02-22 15:25:00,32.65,32.66,32.64,32.65,54217.0,31.3683,31.378,31.3587,31.3683,54217.0
2024-02-22 15:30:00,32.65,32.65,32.63,32.64,68290.0,31.3683,31.3683,31.3491,31.3587,68290.0
2024-02-22 15:35:00,32.64,32.67,32.63,32.64,60732.0,31.3587,31.3876,31.3491,31.3587,60732.0
2024-02-22 15:40:00,32.65,32.67,32.63,32.64,76349.0,31.3683,31.3876,31.3491,31.3587,76349.0
2024-02-22 15:45:00,32.64,32.66,32.63,32.66,88831.0,31.3587,31.378,31.3491,31.378,88831.0
2024-02-22 15:50:00,32.66,32.68,32.63,32.68,125299.0,31.378,31.3972,31.3491,31.3972,125299.0
2024-02-22 15:55:00,32.68,32.72,32.67,32.69,419365.0,31.3972,31.4356,31.3876,31.4068,419365.0
2024-02-23 09:30:00,32.77,32.77,32.59,32.59,42293.0,31.4836,31.4836,31.3107,31.3107,42293.0
2024-02-23 09:35:00,32.6,32.64,32.55,32.56,35158.0,31.3203,31.3587,31.2723,31.2819,35158.0
2024-02-23 09:40:00,32.55,32.6,32.52,32.53,23071.0,31.2723,31.3203,31.2435,31.2531,23071.0
2024-02-23 09:45:00,32.54,32.57,32.5,32.57,32625.0,31.2627,31.2915,31.2242,31.2915,32625.0
2024-02-23 09:50:00,32.56,32.58,32.51,32.55,12179.0,31.2819,31.3011,31.2338,31.2723,12179.0
2024-02-23 09:55:00,32.55,32.6,32.54,32.57,47093.0,31.2723,31.3203,31.2627,31.2915,47093.0
2024-02-23 10:00:00,32.57,32.58,32.46,32.48,19519.0,31.2915,31.3011,31.1858,31.205,19519.0
2024-02-23 10:05:00,32.48,32.5,32.47,32.49,19319.0,31.205,31.2242,31.1954,31.2146,19319.0
2024-02-23 10:10:00,32.49,32.5,32.46,32.49,13719.0,31.2146,31.2242,31.1858,31.2146,13719.0
2024-02-23 10:15:00,32.51,32.52,32.48,32.52,14885.0,31.2338,31.2435,31.205,31.2435,14885.0
2024-02-23 10:20:00,32.52,32.57,32.51,32.55,15691.0,31.2435,31.2915,31.2338,31.2723,15691.0
2024-02-23 10:25:00,32.56,32.57,32.49,32.51,12161.0,31.2819,31.2915,31.2146,31.2338,12161.0
2024-02-23 10:30:00,32.51,32.51,32.47,32.48,17560.0,31.2338,31.2338,31.1954,31.205,17560.0
2024-02-23 10:35:00,32.48,32.57,32.48,32.55,13949.0,31.205,31.2915,31.205,31.2723,13949.0
2024-02-23 10:40:00,32.57,32.59,32.55,32.58,13989.0,31.2915,31.3107,31.2723,31.3011,13989.0
2024-02-23 10:45:00,32.59,32.62,32.57,32.6,59076.0,31.3107,31.3395,31.2915,31.3203,59076.0
2024-02-23 10:50:00,32.6,32.64,32.58,32.62,27792.0,31.3203,31.3587,31.3011,31.3395,27792.0
2024-02-23 10:55:00,32.62,32.62,32.58,32.6,16767.0,31.3395,31.3395,31.3011,31.3203,16767.0
2024-02-23 11:00:00,32.6,32.61,32.54,32.55,20745.0,31.3203,31.3299,31.2627,31.2723,20745.0
2024-02-23 11:05:00,32.55,32.6,32.54,32.55,23417.0,31.2723,31.3203,31.2627,31.2723,23417.0
2024-02-23 11:10:00,32.54,32.54,32.5,32.51,12393.0,31.2627,31.2627,31.2242,31.2338,12393.0
2024-02-23 11:15:00,32.51,32.54,32.5,32.52,15211.0,31.2338,31.2627,31.2242,31.2435,15211.0
2024-02-23 11:20:00,32.52,32.57,32.52,32.54,20872.0,31.2435,31.2915,31.2435,31.2627,20872.0
2024-02-23 11:25:00,32.53,32.56,32.53,32.55,10750.0,31.2531,31.2819,31.2531,31.2723,10750.0
2024-02-23 11:30:00,32.55,32.55,32.53,32.55,7715.0,31.2723,31.2723,31.2531,31.2723,7715.0
2024-02-23 11:35:00,32.54,32.58,32.53,32.58,8694.0,31.2627,31.3011,31.2531,31.3011,8694.0
2024-02-23 11:40:00,32.57,32.58,32.55,32.55,11860.0,31.2915,31.3011,31.2723,31.2723,11860.0
2024-02-23 11:45:00,32.56,32.57,32.54,32.57,7764.0,31.2819,31.2915,31.2627,31.2915,7764.0
2024-02-23 11:50:00,32.56,32.57,32.53,32.55,9834.0,31.2819,31.2915,31.2531,31.2723,9834.0
2024-02-23 11:55:00,32.55,32.56,32.53,32.55,14144.0,31.2723,31.2819,31.2531,31.2723,14144.0
2024-02-23 12:00:00,32.55,32.57,32.55,32.57,3044.0,31.2723,31.2915,31.2723,31.2915,3044.0
2024-02-23 12:05:00,32.56,32.62,32.56,32.58,10672.0,31.2819,31.3395,31.2819,31.3011,10672.0
2024-02-23 12:10:00,32.59,32.61,32.58,32.6,9348.0,31.3107,31.3299,31.3011,31.3203,9348.0
2024-02-23 12:15:00,32.6,32.61,32.58,32.6,14439.0,31.3203,31.3299,31.3011,31.3203,14439.0
2024-02-23 12:20:00,32.61,32.62,32.57,32.58,8352.0,31.3299,31.3395,31.2915,31.3011,8352.0
2024-02-23 12:25:00,32.58,32.58,32.54,32.55,15868.0,31.3011,31.3011,31.2627,31.2723,15868.0
2024-02-23 12:30:00,32.55,32.56,32.52,32.55,23460.0,31.2723,31.2819,31.2435,31.2723,23460.0
2024-02-23 12:35:00,32.55,32.56,32.52,32.55,11246.0,31.2723,31.2819,31.2435,31.2723,11246.0
2024-02-23 12:40:00,32.55,32.57,32.54,32.57,10242.0,31.2723,31.2915,31.2627,31.2915,10242.0
2024-02-23 12:45:00,32.57,32.6,32.56,32.6,13613.0,31.2915,31.3203,31.2819,31.3203,13613.0
2024-02-23 12:50:00,32.59,32.59,32.57,32.58,8359.0,31.3107,31.3107,31.2915,31.3011,8359.0
2024-02-23 12:55:00,32.58,32.59,32.56,32.58,8748.0,31.3011,31.3107,31.2819,31.3011,8748.0
2024-02-23 13:00:00,32.58,32.63,32.57,32.62,21339.0,31.3011,31.3491,31.2915,31.3395,21339.0
2024-02-23 13:05:00,32.62,32.63,32.61,32.62,7378.0,31.3395,31.3491,31.3299,31.3395,7378.0
2024-02-23 13:10:00,32.62,32.7,32.61,32.7,97557.0,31.3395,31.4164,31.3299,31.4164,97557.0
2024-02-23 13:15:00,32.69,32.73,32.69,32.7,17705.0,31.4068,31.4452,31.4068,31.4164,17705.0
2024-02-23 13:20:00,32.71,32.72,32.69,32.7,11383.0,31.426,31.4356,31.4068,31.4164,11383.0
2024-02-23 13:25:00,32.7,32.71,32.68,32.7,28681.0,31.4164,31.426,31.3972,31.4164,28681.0
2024-02-23 13:30:00,32.69,32.72,32.67,32.72,15890.0,31.4068,31.4356,31.3876,31.4356,15890.0
2024-02-23 13:35:00,32.72,32.72,32.7,32.71,4717.0,31.4356,31.4356,31.4164,31.426,4717.0
2024-02-23 13:40:00,32.7,32.71,32.68,32.69,17298.0,31.4164,31.426,31.3972,31.4068,17298.0
2024-02-23 13:45:00,32.69,32.7,32.67,32.67,11939.0,31.4068,31.4164,31.3876,31.3876,11939.0
2024-02-23 13:50:00,32.68,32.69,32.66,32.68,8460.0,31.3972,31.4068,31.378,31.3972,8460.0
2024-02-23 13:55:00,32.68,32.69,32.67,32.69,10094.0,31.3972,31.4068,31.3876,31.4068,10094.0
2024-02-23 14:00:00,32.69,32.69,32.65,32.66,26650.0,31.4068,31.4068,31.3683,31.378,26650.0
2024-02-23 14:05:00,32.66,32.68,32.65,32.65,7669.0,31.378,31.3972,31.3683,31.3683,7669.0
2024-02-23 14:10:00,32.65,32.66,32.62,32.66,25562.0,31.3683,31.378,31.3395,31.378,25562.0
2024-02-23 14:15:00,32.65,32.66,32.63,32.65,11240.0,31.3683,31.378,31.3491,31.3683,11240.0
2024-02-23 14:20:00,32.65,32.68,32.64,32.66,21984.0,31.3683,31.3972,31.3587,31.378,21984.0
2024-02-23 14:25:00,32.66,32.66,32.63,32.64,12913.0,31.378,31.378,31.3491,31.3587,12913.0
2024-02-23 14:30:00,32.64,32.64,32.62,32.63,14459.0,31.3587,31.3587,31.3395,31.3491,14459.0
2024-02-23 14:35:00,32.63,32.64,32.62,32.64,19465.0,31.3491,31.3587,31.3395,31.3587,19465.0
2024-02-23 14:40:00,32.63,32.64,32.62,32.62,10078.0,31.3491,31.3587,31.3395,31.3395,10078.0
2024-02-23 14:45:00,32.63,32.63,32.61,32.63,22105.0,31.3491,31.3491,31.3299,31.3491,22105.0
2024-02-23 14:50:00,32.63,32.66,32.61,32.65,21052.0,31.3491,31.378,31.3299,31.3683,21052.0
2024-02-23 14:55:00,32.65,32.65,32.63,32.64,16077.0,31.3683,31.3683,31.3491,31.3587,16077.0
2024-02-23 15:00:00,32.63,32.64,32.61,32.63,119328.0,31.3491,31.3587,31.3299,31.3491,119328.0
2024-02-23 15:05:00,32.63,32.64,32.59,32.59,115678.0,31.3491,31.3587,31.3107,31.3107,115678.0
2024-02-23 15:10:00,32.6,32.62,32.59,32.62,14138.0,31.3203,31.3395,31.3107,31.3395,14138.0
2024-02-23 15:15:00,32.62,32.63,32.61,32.63,11745.0,31.3395,31.3491,31.3299,31.3491,11745.0
2024-02-23 15:20:00,32.63,32.65,32.61,32.63,28517.0,31.3491,31.3683,31.3299,31.3491,28517.0
2024-02-23 15:25:00,32.63,32.64,32.61,32.63,21778.0,31.3491,31.3587,31.3299,31.3491,21778.0
2024-02-23 15:30:00,32.64,32.69,32.63,32.66,21338.0,31.3587,31.4068,31.3491,31.378,21338.0
2024-02-23 15:35:00,32.67,32.67,32.65,32.66,15998.0,31.3876,31.3876,31.3683,31.378,15998.0
2024-02-23 15:40:00,32.66,32.66,32.64,32.65,17576.0,31.378,31.378,31.3587,31.3683,17576.0
2024-02-23 15:45:00,32.65,32.7,32.64,32.7,46723.0,31.3683,31.4164,31.3587,31.4164,46723.0
2024-02-23 15:50:00,32.7,32.7,32.67,32.68,68965.0,31.4164,31.4164,31.3876,31.3972,68965.0
2024-02-23 15:55:00,32.67,32.7,32.67,32.69,133647.0,31.3876,31.4164,31.3876,31.4068,133647.0
2024-02-26 09:30:00,32.61,32.62,32.51,32.58,70578.0,31.3299,31.3395,31.2338,31.3011,70578.0
2024-02-26 09:35:00,32.59,32.6,32.5,32.58,15828.0,31.3107,31.3203,31.2242,31.3011,15828.0
2024-02-26 09:40:00,32.57,32.6,32.55,32.58,16072.0,31.2915,31.3203,31.2723,31.3011,16072.0
2024-02-26 09:45:00,32.58,32.66,32.57,32.64,58500.0,31.3011,31.378,31.2915,31.3587,58500.0
2024-02-26 09:50:00,32.66,32.7,32.65,32.65,21904.0,31.378,31.4164,31.3683,31.3683,21904.0
2024-02-26 09:55:00,32.65,32.72,32.65,32.7,25360.0,31.3683,31.4356,31.3683,31.4164,25360.0
2024-02-26 10:00:00,32.71,32.71,32.64,32.65,15293.0,31.426,31.426,31.3587,31.3683,15293.0
2024-02-26 10:05:00,32.64,32.65,32.59,32.59,11558.0,31.3587,31.3683,31.3107,31.3107,11558.0
2024-02-26 10:10:00,32.59,32.63,32.59,32.62,20911.0,31.3107,31.3491,31.3107,31.3395,20911.0
2024-02-26 10:15:00,32.61,32.64,32.58,32.58,30815.0,31.3299,31.3587,31.3011,31.3011,30815.0
2024-02-26 10:20:00,32.58,32.61,32.57,32.59,12717.0,31.3011,31.3299,31.2915,31.3107,12717.0
2024-02-26 10:25:00,32.59,32.65,32.59,32.64,15177.0,31.3107,31.3683,31.3107,31.3587,15177.0
2024-02-26 10:30:00,32.64,32.66,32.63,32.64,14642.0,31.3587,31.378,31.3491,31.3587,14642.0
2024-02-26 10:35:00,32.65,32.65,32.61,32.62,17405.0,31.3683,31.3683,31.3299,31.3395,17405.0
2024-02-26 10:40:00,32.63,32.65,32.61,32.61,7551.0,31.3491,31.3683,31.3299,31.3299,7551.0
2024-02-26 10:45:00,32.61,32.65,32.61,32.61,21930.0,31.3299,31.3683,31.3299,31.3299,21930.0
2024-02-26 10:50:00,32.62,32.68,32.6,32.66,39019.0,31.3395,31.3972,31.3203,31.378,39019.0
2024-02-26 10:55:00,32.66,32.67,32.64,32.64,8956.0,31.378,31.3876,31.3587,31.3587,8956.0
2024-02-26 11:00:00,32.65,32.66,32.63,32.65,11776.0,31.3683,31.378,31.3491,31.3683,11776.0
2024-02-26 11:05:00,32.64,32.66,32.63,32.66,10975.0,31.3587,31.378,31.3491,31.378,10975.0
2024-02-26 11:10:00,32.65,32.67,32.64,32.66,16284.0,31.3683,31.3876,31.3587,31.378,16284.0
2024-02-26 11:15:00,32.66,32.72,32.66,32.69,32342.0,31.378,31.4356,31.378,31.4068,32342.0
2024-02-26 11:20:00,32.68,32.7,32.68,32.68,5169.0,31.3972,31.4164,31.3972,31.3972,5169.0
2024-02-26 11:25:00,32.68,32.69,32.66,32.68,9715.0,31.3972,31.4068,31.378,31.3972,9715.0
2024-02-26 11:30:00,32.68,32.68,32.65,32.65,10676.0,31.3972,31.3972,31.3683,31.3683,10676.0
2024-02-26 11:35:00,32.65,32.66,32.61,32.61,32364.0,31.3683,31.378,31.3299,31.3299,32364.0
2024-02-26 11:40:00,32.62,32.63,32.6,32.6,16283.0,31.3395,31.3491,31.3203,31.3203,16283.0
2024-02-26 11:45:00,32.61,32.62,32.6,32.6,7056.0,31.3299,31.3395,31.3203,31.3203,7056.0
2024-02-26 11:50:00,32.61,32.64,32.61,32.64,18506.0,31.3299,31.3587,31.3299,31.3587,18506.0
2024-02-26 11:55:00,32.64,32.65,32.63,32.64,9998.0,31.3587,31.3683,31.3491,31.3587,9998.0
2024-02-26 12:00:00,32.64,32.66,32.62,32.66,23008.0,31.3587,31.378,31.3395,31.378,23008.0
2024-02-26 12:05:00,32.66,32.7,32.65,32.69,29550.0,31.378,31.4164,31.3683,31.4068,29550.0
2024-02-26 12:10:00,32.69,32.71,32.67,32.7,13686.0,31.4068,31.426,31.3876,31.4164,13686.0
2024-02-26 12:15:00,32.7,32.71,32.68,32.69,14818.0,31.4164,31.426,31.3972,31.4068,14818.0
2024-02-26 12:20:00,32.69,32.72,32.68,32.72,11289.0,31.4068,31.4356,31.3972,31.4356,11289.0
2024-02-26 12:25:00,32.71,32.74,32.7,32.73,43291.0,31.426,31.4548,31.4164,31.4452,43291.0
2024-02-26 12:30:00,32.73,32.73,32.68,32.68,20845.0,31.4452,31.4452,31.3972,31.3972,20845.0
2024-02-26 12:35:00,32.69,32.7,32.68,32.7,7262.0,31.4068,31.4164,31.3972,31.4164,7262.0
2024-02-26 12:40:00,32.69,32.73,32.69,32.73,14947.0,31.4068,31.4452,31.4068,31.4452,14947.0
2024-02-26 12:45:00,32.72,32.75,32.72,32.75,8595.0,31.4356,31.4644,31.4356,31.4644,8595.0
2024-02-26 12:50:00,32.75,32.75,32.73,32.75,16522.0,31.4644,31.4644,31.4452,31.4644,16522.0
2024-02-26 12:55:00,32.74,32.77,32.74,32.77,5787.0,31.4548,31.4836,31.4548,31.4836,5787.0
2024-02-26 13:00:00,32.77,32.77,32.75,32.77,18845.0,31.4836,31.4836,31.4644,31.4836,18845.0
2024-02-26 13:05:00,32.76,32.77,32.74,32.75,7670.0,31.474,31.4836,31.4548,31.4644,7670.0
2024-02-26 13:10:00,32.75,32.77,32.74,32.76,8384.0,31.4644,31.4836,31.4548,31.474,8384.0
2024-02-26 13:15:00,32.75,32.76,32.73,32.73,10387.0,31.4644,31.474,31.4452,31.4452,10387.0
2024-02-26 13:20:00,32.72,32.73,32.71,32.72,11078.0,31.4356,31.4452,31.426,31.4356,11078.0
2024-02-26 13:25:00,32.72,32.72,32.68,32.69,20585.0,31.4356,31.4356,31.3972,31.4068,20585.0
2024-02-26 13:30:00,32.69,32.71,32.68,32.69,14716.0,31.4068,31.426,31.3972,31.4068,14716.0
2024-02-26 13:35:00,32.68,32.7,32.67,32.7,14073.0,31.3972,31.4164,31.3876,31.4164,14073.0
2024-02-26 13:40:00,32.7,32.71,32.69,32.7,23912.0,31.4164,31.426,31.4068,31.4164,23912.0
2024-02-26 13:45:00,32.7,32.71,32.68,32.69,8539.0,31.4164,31.426,31.3972,31.4068,8539.0
2024-02-26 13:50:00,32.69,32.71,32.67,32.7,10653.0,31.4068,31.426,31.3876,31.4164,10653.0
2024-02-26 13:55:00,32.7,32.71,32.69,32.7,8204.0,31.4164,31.426,31.4068,31.4164,8204.0
2024-02-26 14:00:00,32.7,32.71,32.69,32.69,6839.0,31.4164,31.426,31.4068,31.4068,6839.0
2024-02-26 14:05:00,32.7,32.71,32.67,32.67,13504.0,31.4164,31.426,31.3876,31.3876,13504.0
2024-02-26 14:10:00,32.68,32.68,32.64,32.65,14737.0,31.3972,31.3972,31.3587,31.3683,14737.0
2024-02-26 14:15:00,32.64,32.65,32.63,32.63,9542.0,31.3587,31.3683,31.3491,31.3491,9542.0
2024-02-26 14:20:00,32.64,32.65,32.63,32.64,12741.0,31.3587,31.3683,31.3491,31.3587,12741.0
2024-02-26 14:25:00,32.65,32.66,32.63,32.66,10568.0,31.3683,31.378,31.3491,31.378,10568.0
2024-02-26 14:30:00,32.65,32.67,32.63,32.65,11760.0,31.3683,31.3876,31.3491,31.3683,11760.0
2024-02-26 14:35:00,32.65,32.65,32.62,32.65,10482.0,31.3683,31.3683,31.3395,31.3683,10482.0
2024-02-26 14:40:00,32.64,32.65,32.62,32.65,13502.0,31.3587,31.3683,31.3395,31.3683,13502.0
2024-02-26 14:45:00,32.65,32.65,32.63,32.64,9030.0,31.3683,31.3683,31.3491,31.3587,9030.0
2024-02-26 14:50:00,32.64,32.67,32.63,32.66,12761.0,31.3587,31.3876,31.3491,31.378,12761.0
2024-02-26 14:55:00,32.66,32.68,32.66,32.67,8580.0,31.378,31.3972,31.378,31.3876,8580.0
2024-02-26 15:00:00,32.68,32.7,32.67,32.69,10156.0,31.3972,31.4164,31.3876,31.4068,10156.0
2024-02-26 15:05:00,32.69,32.7,32.68,32.69,9407.0,31.4068,31.4164,31.3972,31.4068,9407.0
2024-02-26 15:10:00,32.69,32.7,32.67,32.69,18412.0,31.4068,31.4164,31.3876,31.4068,18412.0
2024-02-26 15:15:00,32.69,32.7,32.66,32.66,11943.0,31.4068,31.4164,31.378,31.378,11943.0
2024-02-26 15:20:00,32.67,32.68,32.65,32.66,18176.0,31.3876,31.3972,31.3683,31.378,18176.0
2024-02-26 15:25:00,32.66,32.67,32.64,32.66,22447.0,31.378,31.3876,31.3587,31.378,22447.0
2024-02-26 15:30:00,32.67,32.68,32.61,32.62,23407.0,31.3876,31.3972,31.3299,31.3395,23407.0
2024-02-26 15:35:00,32.62,32.63,32.6,32.62,24977.0,31.3395,31.3491,31.3203,31.3395,24977.0
2024-02-26 15:40:00,32.62,32.64,32.61,32.63,25763.0,31.3395,31.3587,31.3299,31.3491,25763.0
2024-02-26 15:45:00,32.63,32.64,32.6,32.64,83001.0,31.3491,31.3587,31.3203,31.3587,83001.0
2024-02-26 15:50:00,32.64,32.65,32.54,32.55,169822.0,31.3587,31.3683,31.2627,31.2723,169822.0
2024-02-26 15:55:00,32.56,32.58,32.51,32.51,269212.0,31.2819,31.3011,31.2338,31.2338,269212.0
2024-02-27 09:30:00,32.66,32.7,32.53,32.55,51040.0,31.378,31.4164,31.2531,31.2723,51040.0
2024-02-27 09:35:00,32.55,32.61,32.51,32.6,15644.0,31.2723,31.3299,31.2338,31.3203,15644.0
2024-02-27 09:40:00,32.61,32.7,32.58,32.63,15716.0,31.3299,31.4164,31.3011,31.3491,15716.0
2024-02-27 09:45:00,32.65,32.76,32.64,32.66,30339.0,31.3683,31.474,31.3587,31.378,30339.0
2024-02-27 09:50:00,32.66,32.66,32.57,32.62,20174.0,31.378,31.378,31.2915,31.3395,20174.0
2024-02-27 09:55:00,32.62,32.63,32.57,32.58,30791.0,31.3395,31.3491,31.2915,31.3011,30791.0
2024-02-27 10:00:00,32.59,32.59,32.49,32.49,30938.0,31.3107,31.3107,31.2146,31.2146,30938.0
2024-02-27 10:05:00,32.5,32.51,32.44,32.45,15911.0,31.2242,31.2338,31.1666,31.1762,15911.0
2024-02-27 10:10:00,32.45,32.47,32.42,32.43,21867.0,31.1762,31.1954,31.1474,31.157,21867.0
2024-02-27 10:15:00,32.43,32.48,32.42,32.47,12109.0,31.157,31.205,31.1474,31.1954,12109.0
2024-02-27 10:20:00,32.47,32.49,32.44,32.45,14007.0,31.1954,31.2146,31.1666,31.1762,14007.0
2024-02-27 10:25:00,32.44,32.51,32.43,32.49,21518.0,31.1666,31.2338,31.157,31.2146,21518.0
2024-02-27 10:30:00,32.5,32.52,32.46,32.51,12898.0,31.2242,31.2435,31.1858,31.2338,12898.0
2024-02-27 10:35:00,32.5,32.53,32.47,32.47,8872.0,31.2242,31.2531,31.1954,31.1954,8872.0
2024-02-27 10:40:00,32.48,32.5,32.47,32.48,12986.0,31.205,31.2242,31.1954,31.205,12986.0
2024-02-27 10:45:00,32.48,32.5,32.46,32.47,11998.0,31.205,31.2242,31.1858,31.1954,11998.0
2024-02-27 10:50:00,32.47,32.5,32.46,32.48,9231.0,31.1954,31.2242,31.1858,31.205,9231.0
2024-02-27 10:55:00,32.48,32.52,32.48,32.52,15540.0,31.205,31.2435,31.205,31.2435,15540.0
2024-02-27 11:00:00,32.52,32.57,32.51,32.57,17465.0,31.2435,31.2915,31.2338,31.2915,17465.0
2024-02-27 11:05:00,32.57,32.58,32.55,32.57,8728.0,31.2915,31.3011,31.2723,31.2915,8728.0
2024-02-27 11:10:00,32.56,32.59,32.55,32.58,16236.0,31.2819,31.3107,31.2723,31.3011,16236.0
2024-02-27 11:15:00,32.58,32.58,32.55,32.56,8778.0,31.3011,31.3011,31.2723,31.2819,8778.0
2024-02-27 11:20:00,32.55,32.56,32.54,32.55,10816.0,31.2723,31.2819,31.2627,31.2723,10816.0
2024-02-27 11:25:00,32.55,32.56,32.54,32.55,12505.0,31.2723,31.2819,31.2627,31.2723,12505.0
2024-02-27 11:30:00,32.55,32.57,32.54,32.56,10217.0,31.2723,31.2915,31.2627,31.2819,10217.0
2024-02-27 11:35:00,32.55,32.56,32.53,32.55,20246.0,31.2723,31.2819,31.2531,31.2723,20246.0
2024-02-27 11:40:00,32.56,32.56,32.51,32.51,12627.0,31.2819,31.2819,31.2338,31.2338,12627.0
2024-02-27 11:45:00,32.52,32.55,32.51,32.55,11815.0,31.2435,31.2723,31.2338,31.2723,11815.0
2024-02-27 11:50:00,32.55,32.58,32.55,32.58,11014.0,31.2723,31.3011,31.2723,31.3011,11014.0
2024-02-27 11:55:00,32.58,32.6,32.57,32.59,12940.0,31.3011,31.3203,31.2915,31.3107,12940.0
2024-02-27 12:00:00,32.59,32.61,32.59,32.61,8932.0,31.3107,31.3299,31.3107,31.3299,8932.0
2024-02-27 12:05:00,32.61,32.61,32.59,32.6,7497.0,31.3299,31.3299,31.3107,31.3203,7497.0
2024-02-27 12:10:00,32.59,32.6,32.58,32.58,12589.0,31.3107,31.3203,31.3011,31.3011,12589.0
2024-02-27 12:15:00,32.59,32.59,32.56,32.58,9975.0,31.3107,31.3107,31.2819,31.3011,9975.0
2024-02-27 12:20:00,32.58,32.59,32.56,32.57,12493.0,31.3011,31.3107,31.2819,31.2915,12493.0
2024-02-27 12:25:00,32.57,32.58,32.56,32.57,8623.0,31.2915,31.3011,31.2819,31.2915,8623.0
2024-02-27 12:30:00,32.57,32.57,32.53,32.56,49514.0,31.2915,31.2915,31.2531,31.2819,49514.0
2024-02-27 12:35:00,32.56,32.58,32.54,32.55,6751.0,31.2819,31.3011,31.2627,31.2723,6751.0
2024-02-27 12:40:00,32.55,32.55,32.53,32.54,7992.0,31.2723,31.2723,31.2531,31.2627,7992.0
2024-02-27 12:45:00,32.54,32.56,32.53,32.55,10375.0,31.2627,31.2819,31.2531,31.2723,10375.0
2024-02-27 12:50:00,32.55,32.56,32.53,32.55,9881.0,31.2723,31.2819,31.2531,31.2723,9881.0
2024-02-27 12:55:00,32.55,32.57,32.54,32.57,17321.0,31.2723,31.2915,31.2627,31.2915,17321.0
2024-02-27 13:00:00,32.57,32.61,32.56,32.59,18583.0,31.2915,31.3299,31.2819,31.3107,18583.0
2024-02-27 13:05:00,32.59,32.6,32.58,32.6,8318.0,31.3107,31.3203,31.3011,31.3203,8318.0
2024-02-27 13:10:00,32.6,32.61,32.54,32.55,15689.0,31.3203,31.3299,31.2627,31.2723,15689.0
2024-02-27 13:15:00,32.55,32.56,32.54,32.54,14929.0,31.2723,31.2819,31.2627,31.2627,14929.0
2024-02-27 13:20:00,32.55,32.55,32.53,32.54,9262.0,31.2723,31.2723,31.2531,31.2627,9262.0
2024-02-27 13:25:00,32.54,32.55,32.51,32.51,20471.0,31.2627,31.2723,31.2338,31.2338,20471.0
2024-02-27 13:30:00,32.51,32.52,32.5,32.51,9289.0,31.2338,31.2435,31.2242,31.2338,9289.0
2024-02-27 13:35:00,32.52,32.52,32.5,32.51,11627.0,31.2435,31.2435,31.2242,31.2338,11627.0
2024-02-27 13:40:00,32.51,32.51,32.49,32.49,12262.0,31.2338,31.2338,31.2146,31.2146,12262.0
2024-02-27 13:45:00,32.49,32.5,32.48,32.49,14769.0,31.2146,31.2242,31.205,31.2146,14769.0
2024-02-27 13:50:00,32.49,32.5,32.48,32.48,8039.0,31.2146,31.2242,31.205,31.205,8039.0
2024-02-27 13:55:00,32.48,32.5,32.48,32.48,8110.0,31.205,31.2242,31.205,31.205,8110.0
2024-02-27 14:00:00,32.49,32.49,32.47,32.48,15203.0,31.2146,31.2146,31.1954,31.205,15203.0
2024-02-27 14:05:00,32.48,32.5,32.47,32.49,15127.0,31.205,31.2242,31.1954,31.2146,15127.0
2024-02-27 14:10:00,32.5,32.52,32.5,32.51,10290.0,31.2242,31.2435,31.2242,31.2338,10290.0
2024-02-27 14:15:00,32.51,32.53,32.5,32.51,11196.0,31.2338,31.2531,31.2242,31.2338,11196.0
2024-02-27 14:20:00,32.51,32.51,32.47,32.49,21889.0,31.2338,31.2338,31.1954,31.2146,21889.0
2024-02-27 14:25:00,32.49,32.5,32.47,32.47,14637.0,31.2146,31.2242,31.1954,31.1954,14637.0
2024-02-27 14:30:00,32.48,32.49,32.43,32.43,28303.0,31.205,31.2146,31.157,31.157,28303.0
2024-02-27 14:35:00,32.43,32.45,32.41,32.42,45151.0,31.157,31.1762,31.1378,31.1474,45151.0
2024-02-27 14:40:00,32.42,32.43,32.4,32.4,16995.0,31.1474,31.157,31.1282,31.1282,16995.0
2024-02-27 14:45:00,32.41,32.43,32.37,32.4,92009.0,31.1378,31.157,31.0993,31.1282,92009.0
2024-02-27 14:50:00,32.4,32.4,32.36,32.36,18757.0,31.1282,31.1282,31.0897,31.0897,18757.0
2024-02-27 14:55:00,32.37,32.38,32.36,32.38,15390.0,31.0993,31.1089,31.0897,31.1089,15390.0
2024-02-27 15:00:00,32.38,32.42,32.37,32.41,28373.0,31.1089,31.1474,31.0993,31.1378,28373.0
2024-02-27 15:05:00,32.41,32.42,32.34,32.36,56631.0,31.1378,31.1474,31.0705,31.0897,56631.0
2024-02-27 15:10:00,32.37,32.38,32.34,32.35,21122.0,31.0993,31.1089,31.0705,31.0801,21122.0
2024-02-27 15:15:00,32.36,32.37,32.34,32.34,21445.0,31.0897,31.0993,31.0705,31.0705,21445.0
2024-02-27 15:20:00,32.34,32.38,32.34,32.38,29069.0,31.0705,31.1089,31.0705,31.1089,29069.0
2024-02-27 15:25:00,32.38,32.4,32.36,32.38,33167.0,31.1089,31.1282,31.0897,31.1089,33167.0
2024-02-27 15:30:00,32.38,32.42,32.37,32.41,27054.0,31.1089,31.1474,31.0993,31.1378,27054.0
2024-02-27 15:35:00,32.41,32.47,32.4,32.46,23827.0,31.1378,31.1954,31.1282,31.1858,23827.0
2024-02-27 15:40:00,32.47,32.5,32.46,32.5,31199.0,31.1954,31.2242,31.1858,31.2242,31199.0
2024-02-27 15:45:00,32.5,32.51,32.47,32.48,58570.0,31.2242,31.2338,31.1954,31.205,58570.0
2024-02-27 15:50:00,32.48,32.48,32.43,32.45,70292.0,31.205,31.205,31.157,31.1762,70292.0
2024-02-27 15:55:00,32.45,32.48,32.42,32.42,197954.0,31.1762,31.205,31.1474,31.1474,197954.0
2024-02-28 09:30:00,32.03,32.07,31.92,31.96,81536.0,31.0412,31.08,30.9346,30.9734,81536.0
2024-02-28 09:35:00,31.95,31.95,31.81,31.82,39427.0,30.9637,30.9637,30.828,30.8377,39427.0
2024-02-28 09:40:00,31.82,31.89,31.81,31.87,52980.0,30.8377,30.9055,30.828,30.8861,52980.0
2024-02-28 09:45:00,31.86,31.9,31.84,31.89,40322.0,30.8764,30.9152,30.8571,30.9055,40322.0
2024-02-28 09:50:00,31.89,31.99,31.88,31.97,55633.0,30.9055,31.0024,30.8958,30.983,55633.0
2024-02-28 09:55:00,31.98,32.03,31.98,32.02,17929.0,30.9927,31.0412,30.9927,31.0315,17929.0
2024-02-28 10:00:00,32.02,32.04,31.96,31.96,16927.0,31.0315,31.0509,30.9734,30.9734,16927.0
2024-02-28 10:05:00,31.96,32.03,31.96,32.02,42120.0,30.9734,31.0412,30.9734,31.0315,42120.0
2024-02-28 10:10:00,32.02,32.05,32.0,32.03,15559.0,31.0315,31.0606,31.0121,31.0412,15559.0
2024-02-28 10:15:00,32.03,32.08,31.99,32.08,61999.0,31.0412,31.0896,31.0024,31.0896,61999.0
2024-02-28 10:20:00,32.08,32.1,32.05,32.09,31303.0,31.0896,31.109,31.0606,31.0993,31303.0
2024-02-28 10:25:00,32.1,32.11,32.07,32.08,11907.0,31.109,31.1187,31.08,31.0896,11907.0
2024-02-28 10:30:00,32.07,32.12,32.07,32.11,12086.0,31.08,31.1284,31.08,31.1187,12086.0
2024-02-28 10:35:00,32.11,32.13,32.06,32.07,36244.0,31.1187,31.1381,31.0703,31.08,36244.0
2024-02-28 10:40:00,32.06,32.09,32.05,32.07,31578.0,31.0703,31.0993,31.0606,31.08,31578.0
2024-02-28 10:45:00,32.07,32.08,32.04,32.08,36632.0,31.08,31.0896,31.0509,31.0896,36632.0
2024-02-28 10:50:00,32.08,32.14,32.07,32.14,12360.0,31.0896,31.1478,31.08,31.1478,12360.0
2024-02-28 10:55:00,32.14,32.15,32.12,32.13,16210.0,31.1478,31.1575,31.1284,31.1381,16210.0
2024-02-28 11:00:00,32.14,32.15,32.11,32.12,24722.0,31.1478,31.1575,31.1187,31.1284,24722.0
2024-02-28 11:05:00,32.13,32.14,32.12,32.13,18702.0,31.1381,31.1478,31.1284,31.1381,18702.0
2024-02-28 11:10:00,32.13,32.14,32.12,32.13,12937.0,31.1381,31.1478,31.1284,31.1381,12937.0
2024-02-28 11:15:00,32.13,32.18,32.12,32.15,17265.0,31.1381,31.1866,31.1284,31.1575,17265.0
2024-02-28 11:20:00,32.16,32.16,32.14,32.14,9376.0,31.1672,31.1672,31.1478,31.1478,9376.0
2024-02-28 11:25:00,32.13,32.16,32.12,32.16,10658.0,31.1381,31.1672,31.1284,31.1672,10658.0
2024-02-28 11:30:00,32.16,32.18,32.16,32.16,15530.0,31.1672,31.1866,31.1672,31.1672,15530.0
2024-02-28 11:35:00,32.16,32.18,32.15,32.17,20981.0,31.1672,31.1866,31.1575,31.1769,20981.0
2024-02-28 11:40:00,32.17,32.21,32.16,32.21,22411.0,31.1769,31.2156,31.1672,31.2156,22411.0
2024-02-28 11:45:00,32.21,32.22,32.18,32.19,23302.0,31.2156,31.2253,31.1866,31.1963,23302.0
2024-02-28 11:50:00,32.19,32.22,32.18,32.2,15233.0,31.1963,31.2253,31.1866,31.2059,15233.0
2024-02-28 11:55:00,32.2,32.2,32.18,32.19,8692.0,31.2059,31.2059,31.1866,31.1963,8692.0
2024-02-28 12:00:00,32.18,32.2,32.17,32.2,21419.0,31.1866,31.2059,31.1769,31.2059,21419.0
2024-02-28 12:05:00,32.2,32.2,32.18,32.18,17096.0,31.2059,31.2059,31.1866,31.1866,17096.0
2024-02-28 12:10:00,32.18,32.19,32.16,32.16,11841.0,31.1866,31.1963,31.1672,31.1672,11841.0
2024-02-28 12:15:00,32.16,32.17,32.15,32.16,15114.0,31.1672,31.1769,31.1575,31.1672,15114.0
2024-02-28 12:20:00,32.16,32.17,32.15,32.15,11818.0,31.1672,31.1769,31.1575,31.1575,11818.0
2024-02-28 12:25:00,32.15,32.17,32.13,32.14,28786.0,31.1575,31.1769,31.1381,31.1478,28786.0
2024-02-28 12:30:00,32.15,32.17,32.13,32.16,22830.0,31.1575,31.1769,31.1381,31.1672,22830.0
2024-02-28 12:35:00,32.15,32.16,32.14,32.15,8212.0,31.1575,31.1672,31.1478,31.1575,8212.0
2024-02-28 12:40:00,32.15,32.17,32.14,32.16,13828.0,31.1575,31.1769,31.1478,31.1672,13828.0
2024-02-28 12:45:00,32.16,32.18,32.16,32.18,17947.0,31.1672,31.1866,31.1672,31.1866,17947.0
2024-02-28 12:50:00,32.17,32.18,32.16,32.18,17519.0,31.1769,31.1866,31.1672,31.1866,17519.0
2024-02-28 12:55:00,32.18,32.18,32.16,32.16,11490.0,31.1866,31.1866,31.1672,31.1672,11490.0
2024-02-28 13:00:00,32.16,32.17,32.14,32.16,25658.0,31.1672,31.1769,31.1478,31.1672,25658.0
2024-02-28 13:05:00,32.16,32.16,32.13,32.15,31990.0,31.1672,31.1672,31.1381,31.1575,31990.0
2024-02-28 13:10:00,32.16,32.17,32.14,32.16,8201.0,31.1672,31.1769,31.1478,31.1672,8201.0
2024-02-28 13:15:00,32.16,32.18,32.15,32.16,12848.0,31.1672,31.1866,31.1575,31.1672,12848.0
2024-02-28 13:20:00,32.16,32.2,32.16,32.2,9633.0,31.1672,31.2059,31.1672,31.2059,9633.0
2024-02-28 13:25:00,32.2,32.21,32.19,32.21,4654.0,31.2059,31.2156,31.1963,31.2156,4654.0
2024-02-28 13:30:00,32.21,32.22,32.21,32.22,11992.0,31.2156,31.2253,31.2156,31.2253,11992.0
2024-02-28 13:35:00,32.22,32.22,32.18,32.19,28604.0,31.2253,31.2253,31.1866,31.1963,28604.0
2024-02-28 13:40:00,32.2,32.21,32.19,32.2,21341.0,31.2059,31.2156,31.1963,31.2059,21341.0
2024-02-28 13:45:00,32.2,32.2,32.18,32.19,7578.0,31.2059,31.2059,31.1866,31.1963,7578.0
2024-02-28 13:50:00,32.19,32.2,32.18,32.2,17702.0,31.1963,31.2059,31.1866,31.2059,17702.0
2024-02-28 13:55:00,32.2,32.21,32.17,32.18,23197.0,31.2059,31.2156,31.1769,31.1866,23197.0
2024-02-28 14:00:00,32.18,32.18,32.14,32.15,11409.0,31.1866,31.1866,31.1478,31.1575,11409.0
2024-02-28 14:05:00,32.15,32.15,32.12,32.13,16758.0,31.1575,31.1575,31.1284,31.1381,16758.0
2024-02-28 14:10:00,32.12,32.13,32.08,32.09,22887.0,31.1284,31.1381,31.0896,31.0993,22887.0
2024-02-28 14:15:00,32.09,32.12,32.08,32.12,13160.0,31.0993,31.1284,31.0896,31.1284,13160.0
2024-02-28 14:20:00,32.12,32.12,32.09,32.09,17823.0,31.1284,31.1284,31.0993,31.0993,17823.0
2024-02-28 14:25:00,32.1,32.12,32.09,32.12,9939.0,31.109,31.1284,31.0993,31.1284,9939.0
2024-02-28 14:30:00,32.12,32.14,32.08,32.09,40451.0,31.1284,31.1478,31.0896,31.0993,40451.0
2024-02-28 14:35:00,32.09,32.09,32.05,32.08,16010.0,31.0993,31.0993,31.0606,31.0896,16010.0
2024-02-28 14:40:00,32.08,32.08,32.04,32.05,21159.0,31.0896,31.0896,31.0509,31.0606,21159.0
2024-02-28 14:45:00,32.05,32.07,32.04,32.05,17524.0,31.0606,31.08,31.0509,31.0606,17524.0
2024-02-28 14:50:00,32.05,32.05,32.01,32.03,25137.0,31.0606,31.0606,31.0218,31.0412,25137.0
2024-02-28 14:55:00,32.03,32.06,32.02,32.06,39186.0,31.0412,31.0703,31.0315,31.0703,39186.0
2024-02-28 15:00:00,32.06,32.08,32.04,32.05,36561.0,31.0703,31.0896,31.0509,31.0606,36561.0
2024-02-28 15:05:00,32.05,32.06,32.04,32.05,17641.0,31.0606,31.0703,31.0509,31.0606,17641.0
2024-02-28 15:10:00,32.05,32.08,32.04,32.07,29305.0,31.0606,31.0896,31.0509,31.08,29305.0
2024-02-28 15:15:00,32.07,32.07,32.04,32.05,20205.0,31.08,31.08,31.0509,31.0606,20205.0
2024-02-28 15:20:00,32.05,32.06,32.03,32.05,51665.0,31.0606,31.0703,31.0412,31.0606,51665.0
2024-02-28 15:25:00,32.05,32.07,32.04,32.07,13800.0,31.0606,31.08,31.0509,31.08,13800.0
2024-02-28 15:30:00,32.07,32.07,32.04,32.05,31816.0,31.08,31.08,31.0509,31.0606,31816.0
2024-02-28 15:35:00,32.05,32.06,32.04,32.06,21218.0,31.0606,31.0703,31.0509,31.0703,21218.0
2024-02-28 15:40:00,32.05,32.08,32.05,32.06,29160.0,31.0606,31.0896,31.0606,31.0703,29160.0
2024-02-28 15:45:00,32.06,32.07,32.05,32.07,48885.0,31.0703,31.08,31.0606,31.08,48885.0
2024-02-28 15:50:00,32.07,32.08,32.03,32.05,120981.0,31.08,31.0896,31.0412,31.0606,120981.0
2024-02-28 15:55:00,32.06,32.1,32.05,32.1,240142.0,31.0703,31.109,31.0606,31.109,240142.0
2024-02-29 09:30:00,32.26,32.32,32.16,32.3,51174.0,31.2641,31.3222,31.1672,31.3029,51174.0
2024-02-29 09:35:00,32.29,32.37,32.27,32.37,21171.0,31.2932,31.3707,31.2738,31.3707,21171.0
2024-02-29 09:40:00,32.37,32.4,32.34,32.35,18163.0,31.3707,31.3998,31.3416,31.3513,18163.0
2024-02-29 09:45:00,32.35,32.36,32.31,32.32,14339.0,31.3513,31.361,31.3125,31.3222,14339.0
2024-02-29 09:50:00,32.32,32.33,32.24,32.24,9845.0,31.3222,31.3319,31.2447,31.2447,9845.0
2024-02-29 09:55:00,32.25,32.32,32.24,32.32,26340.0,31.2544,31.3222,31.2447,31.3222,26340.0
2024-02-29 10:00:00,32.31,32.32,32.26,32.29,23727.0,31.3125,31.3222,31.2641,31.2932,23727.0
2024-02-29 10:05:00,32.3,32.3,32.2,32.2,16416.0,31.3029,31.3029,31.2059,31.2059,16416.0
2024-02-29 10:10:00,32.2,32.21,32.14,32.16,20151.0,31.2059,31.2156,31.1478,31.1672,20151.0
2024-02-29 10:15:00,32.16,32.19,32.15,32.18,16939.0,31.1672,31.1963,31.1575,31.1866,16939.0
2024-02-29 10:20:00,32.19,32.2,32.16,32.18,17723.0,31.1963,31.2059,31.1672,31.1866,17723.0
2024-02-29 10:25:00,32.18,32.27,32.18,32.27,21415.0,31.1866,31.2738,31.1866,31.2738,21415.0
2024-02-29 10:30:00,32.27,32.29,32.22,32.22,13472.0,31.2738,31.2932,31.2253,31.2253,13472.0
2024-02-29 10:35:00,32.22,32.3,32.22,32.27,22737.0,31.2253,31.3029,31.2253,31.2738,22737.0
2024-02-29 10:40:00,32.27,32.3,32.24,32.29,27659.0,31.2738,31.3029,31.2447,31.2932,27659.0
2024-02-29 10:45:00,32.28,32.32,32.26,32.32,15748.0,31.2835,31.3222,31.2641,31.3222,15748.0
2024-02-29 10:50:00,32.32,32.33,32.3,32.32,14997.0,31.3222,31.3319,31.3029,31.3222,14997.0
2024-02-29 10:55:00,32.32,32.34,32.28,32.3,20702.0,31.3222,31.3416,31.2835,31.3029,20702.0
2024-02-29 11:00:00,32.3,32.32,32.3,32.31,14155.0,31.3029,31.3222,31.3029,31.3125,14155.0
2024-02-29 11:05:00,32.31,32.31,32.28,32.3,29666.0,31.3125,31.3125,31.2835,31.3029,29666.0
2024-02-29 11:10:00,32.3,32.32,32.24,32.25,24736.0,31.3029,31.3222,31.2447,31.2544,24736.0
2024-02-29 11:15:00,32.25,32.26,32.24,32.24,34789.0,31.2544,31.2641,31.2447,31.2447,34789.0
2024-02-29 11:20:00,32.24,32.26,32.22,32.26,34467.0,31.2447,31.2641,31.2253,31.2641,34467.0
2024-02-29 11:25:00,32.26,32.28,32.25,32.26,11995.0,31.2641,31.2835,31.2544,31.2641,11995.0
2024-02-29 11:30:00,32.26,32.27,32.2,32.22,21496.0,31.2641,31.2738,31.2059,31.2253,21496.0
2024-02-29 11:35:00,32.22,32.22,32.16,32.16,16275.0,31.2253,31.2253,31.1672,31.1672,16275.0
2024-02-29 11:40:00,32.16,32.19,32.14,32.18,26438.0,31.1672,31.1963,31.1478,31.1866,26438.0
2024-02-29 11:45:00,32.18,32.22,32.16,32.21,12834.0,31.1866,31.2253,31.1672,31.2156,12834.0
2024-02-29 11:50:00,32.22,32.22,32.16,32.17,14447.0,31.2253,31.2253,31.1672,31.1769,14447.0
2024-02-29 11:55:00,32.18,32.2,32.17,32.18,10251.0,31.1866,31.2059,31.1769,31.1866,10251.0
2024-02-29 12:00:00,32.18,32.19,32.15,32.17,7068.0,31.1866,31.1963,31.1575,31.1769,7068.0
2024-02-29 12:05:00,32.18,32.18,32.12,32.13,9132.0,31.1866,31.1866,31.1284,31.1381,9132.0
2024-02-29 12:10:00,32.14,32.17,32.14,32.16,13366.0,31.1478,31.1769,31.1478,31.1672,13366.0
2024-02-29 12:15:00,32.16,32.18,32.15,32.18,11301.0,31.1672,31.1866,31.1575,31.1866,11301.0
2024-02-29 12:20:00,32.18,32.22,32.16,32.22,39670.0,31.1866,31.2253,31.1672,31.2253,39670.0
2024-02-29 12:25:00,32.21,32.22,32.18,32.18,11945.0,31.2156,31.2253,31.1866,31.1866,11945.0
2024-02-29 12:30:00,32.19,32.22,32.18,32.22,7477.0,31.1963,31.2253,31.1866,31.2253,7477.0
2024-02-29 12:35:00,32.21,32.23,32.19,32.22,28328.0,31.2156,31.235,31.1963,31.2253,28328.0
2024-02-29 12:40:00,32.22,32.24,32.22,32.24,13630.0,31.2253,31.2447,31.2253,31.2447,13630.0
2024-02-29 12:45:00,32.23,32.25,32.22,32.23,19173.0,31.235,31.2544,31.2253,31.235,19173.0
2024-02-29 12:50:00,32.23,32.25,32.22,32.25,9724.0,31.235,31.2544,31.2253,31.2544,9724.0
2024-02-29 12:55:00,32.25,32.25,32.23,32.23,7730.0,31.2544,31.2544,31.235,31.235,7730.0
2024-02-29 13:00:00,32.23,32.24,32.21,32.23,12505.0,31.235,31.2447,31.2156,31.235,12505.0
2024-02-29 13:05:00,32.23,32.24,32.19,32.2,12572.0,31.235,31.2447,31.1963,31.2059,12572.0
2024-02-29 13:10:00,32.2,32.23,32.2,32.22,13104.0,31.2059,31.235,31.2059,31.2253,13104.0
2024-02-29 13:15:00,32.23,32.23,32.2,32.23,13282.0,31.235,31.235,31.2059,31.235,13282.0
2024-02-29 13:20:00,32.23,32.23,32.2,32.21,8676.0,31.235,31.235,31.2059,31.2156,8676.0
2024-02-29 13:25:00,32.21,32.26,32.21,32.24,14614.0,31.2156,31.2641,31.2156,31.2447,14614.0
2024-02-29 13:30:00,32.24,32.25,32.23,32.23,9173.0,31.2447,31.2544,31.235,31.235,9173.0
2024-02-29 13:35:00,32.23,32.24,32.2,32.21,78155.0,31.235,31.2447,31.2059,31.2156,78155.0
2024-02-29 13:40:00,32.21,32.22,32.17,32.19,21352.0,31.2156,31.2253,31.1769,31.1963,21352.0
2024-02-29 13:45:00,32.19,32.21,32.16,32.18,24168.0,31.1963,31.2156,31.1672,31.1866,24168.0
2024-02-29 13:50:00,32.17,32.21,32.17,32.2,12286.0,31.1769,31.2156,31.1769,31.2059,12286.0
2024-02-29 13:55:00,32.21,32.21,32.19,32.2,7481.0,31.2156,31.2156,31.1963,31.2059,7481.0
2024-02-29 14:00:00,32.2,32.25,32.2,32.24,14561.0,31.2059,31.2544,31.2059,31.2447,14561.0
2024-02-29 14:05:00,32.24,32.25,32.23,32.23,12292.0,31.2447,31.2544,31.235,31.235,12292.0
2024-02-29 14:10:00,32.23,32.27,32.23,32.25,19501.0,31.235,31.2738,31.235,31.2544,19501.0
2024-02-29 14:15:00,32.25,32.26,32.23,32.25,24534.0,31.2544,31.2641,31.235,31.2544,24534.0
2024-02-29 14:20:00,32.25,32.26,32.21,32.22,29654.0,31.2544,31.2641,31.2156,31.2253,29654.0
2024-02-29 14:25:00,32.21,32.21,32.18,32.18,23029.0,31.2156,31.2156,31.1866,31.1866,23029.0
2024-02-29 14:30:00,32.18,32.19,32.16,32.18,28855.0,31.1866,31.1963,31.1672,31.1866,28855.0
2024-02-29 14:35:00,32.18,32.18,32.16,32.16,9656.0,31.1866,31.1866,31.1672,31.1672,9656.0
2024-02-29 14:40:00,32.16,32.17,32.14,32.15,20913.0,31.1672,31.1769,31.1478,31.1575,20913.0
2024-02-29 14:45:00,32.15,32.16,32.13,32.14,37909.0,31.1575,31.1672,31.1381,31.1478,37909.0
2024-02-29 14:50:00,32.14,32.19,32.12,32.18,38805.0,31.1478,31.1963,31.1284,31.1866,38805.0
2024-02-29 14:55:00,32.18,32.22,32.17,32.2,26356.0,31.1866,31.2253,31.1769,31.2059,26356.0
2024-02-29 15:00:00,32.21,32.24,32.21,32.22,23904.0,31.2156,31.2447,31.2156,31.2253,23904.0
2024-02-29 15:05:00,32.21,32.24,32.2,32.23,57181.0,31.2156,31.2447,31.2059,31.235,57181.0
2024-02-29 15:10:00,32.23,32.23,32.17,32.22,80576.0,31.235,31.235,31.1769,31.2253,80576.0
2024-02-29 15:15:00,32.22,32.22,32.19,32.21,44986.0,31.2253,31.2253,31.1963,31.2156,44986.0
2024-02-29 15:20:00,32.2,32.22,32.19,32.22,57595.0,31.2059,31.2253,31.1963,31.2253,57595.0
2024-02-29 15:25:00,32.22,32.23,32.21,32.23,54237.0,31.2253,31.235,31.2156,31.235,54237.0
2024-02-29 15:30:00,32.23,32.26,32.23,32.23,63007.0,31.235,31.2641,31.235,31.235,63007.0
2024-02-29 15:35:00,32.23,32.27,32.23,32.26,44311.0,31.235,31.2738,31.235,31.2641,44311.0
2024-02-29 15:40:00,32.27,32.3,32.26,32.27,50679.0,31.2738,31.3029,31.2641,31.2738,50679.0
2024-02-29 15:45:00,32.27,32.33,32.27,32.3,87802.0,31.2738,31.3319,31.2738,31.3029,87802.0
2024-02-29 15:50:00,32.3,32.36,32.2,32.25,168842.0,31.3029,31.361,31.2059,31.2544,168842.0
2024-02-29 15:55:00,32.25,32.3,32.23,32.24,454161.0,31.2544,31.3029,31.235,31.2447,454161.0
2024-03-01 09:30:00,32.29,32.34,32.18,32.18,77585.0,31.2932,31.3416,31.1866,31.1866,77585.0
2024-03-01 09:35:00,32.18,32.24,32.15,32.19,30032.0,31.1866,31.2447,31.1575,31.1963,30032.0
2024-03-01 09:40:00,32.18,32.19,32.08,32.13,42284.0,31.1866,31.1963,31.0896,31.1381,42284.0
2024-03-01 09:45:00,32.14,32.18,32.11,32.17,48344.0,31.1478,31.1866,31.1187,31.1769,48344.0
2024-03-01 09:50:00,32.17,32.24,32.17,32.18,40644.0,31.1769,31.2447,31.1769,31.1866,40644.0
2024-03-01 09:55:00,32.17,32.23,32.14,32.23,29394.0,31.1769,31.235,31.1478,31.235,29394.0
2024-03-01 10:00:00,32.23,32.32,32.22,32.26,55615.0,31.235,31.3222,31.2253,31.2641,55615.0
2024-03-01 10:05:00,32.26,32.32,32.24,32.31,31489.0,31.2641,31.3222,31.2447,31.3125,31489.0
2024-03-01 10:10:00,32.31,32.36,32.31,32.36,28865.0,31.3125,31.361,31.3125,31.361,28865.0
2024-03-01 10:15:00,32.36,32.42,32.35,32.41,68553.0,31.361,31.4192,31.3513,31.4095,68553.0
2024-03-01 10:20:00,32.43,32.48,32.42,32.47,49426.0,31.4288,31.4773,31.4192,31.4676,49426.0
2024-03-01 10:25:00,32.47,32.5,32.43,32.45,70016.0,31.4676,31.4967,31.4288,31.4482,70016.0
2024-03-01 10:30:00,32.45,32.46,32.41,32.43,58346.0,31.4482,31.4579,31.4095,31.4288,58346.0
2024-03-01 10:35:00,32.43,32.43,32.38,32.4,26559.0,31.4288,31.4288,31.3804,31.3998,26559.0
2024-03-01 10:40:00,32.4,32.49,32.39,32.43,51516.0,31.3998,31.487,31.3901,31.4288,51516.0
2024-03-01 10:45:00,32.43,32.45,32.41,32.44,64859.0,31.4288,31.4482,31.4095,31.4385,64859.0
2024-03-01 10:50:00,32.45,32.48,32.44,32.45,12894.0,31.4482,31.4773,31.4385,31.4482,12894.0
2024-03-01 10:55:00,32.45,32.51,32.45,32.5,34719.0,31.4482,31.5064,31.4482,31.4967,34719.0
2024-03-01 11:00:00,32.51,32.54,32.5,32.53,19768.0,31.5064,31.5354,31.4967,31.5258,19768.0
2024-03-01 11:05:00,32.52,32.54,32.5,32.52,19196.0,31.5161,31.5354,31.4967,31.5161,19196.0
2024-03-01 11:10:00,32.52,32.55,32.5,32.52,17107.0,31.5161,31.5451,31.4967,31.5161,17107.0
2024-03-01 11:15:00,32.52,32.53,32.48,32.5,19044.0,31.5161,31.5258,31.4773,31.4967,19044.0
2024-03-01 11:20:00,32.51,32.51,32.46,32.48,28616.0,31.5064,31.5064,31.4579,31.4773,28616.0
2024-03-01 11:25:00,32.48,32.48,32.45,32.45,13098.0,31.4773,31.4773,31.4482,31.4482,13098.0
2024-03-01 11:30:00,32.45,32.47,32.44,32.45,15510.0,31.4482,31.4676,31.4385,31.4482,15510.0
2024-03-01 11:35:00,32.44,32.46,32.4,32.45,34829.0,31.4385,31.4579,31.3998,31.4482,34829.0
2024-03-01 11:40:00,32.46,32.49,32.45,32.48,10496.0,31.4579,31.487,31.4482,31.4773,10496.0
2024-03-01 11:45:00,32.48,32.49,32.47,32.48,15424.0,31.4773,31.487,31.4676,31.4773,15424.0
2024-03-01 11:50:00,32.47,32.5,32.47,32.48,23363.0,31.4676,31.4967,31.4676,31.4773,23363.0
2024-03-01 11:55:00,32.48,32.49,32.47,32.49,7641.0,31.4773,31.487,31.4676,31.487,7641.0
2024-03-01 12:00:00,32.49,32.49,32.47,32.48,16007.0,31.487,31.487,31.4676,31.4773,16007.0
2024-03-01 12:05:00,32.48,32.49,32.44,32.45,18775.0,31.4773,31.487,31.4385,31.4482,18775.0
2024-03-01 12:10:00,32.45,32.47,32.44,32.47,21168.0,31.4482,31.4676,31.4385,31.4676,21168.0
2024-03-01 12:15:00,32.47,32.5,32.45,32.45,19443.0,31.4676,31.4967,31.4482,31.4482,19443.0
2024-03-01 12:20:00,32.45,32.49,32.45,32.48,9733.0,31.4482,31.487,31.4482,31.4773,9733.0
2024-03-01 12:25:00,32.48,32.49,32.43,32.43,21608.0,31.4773,31.487,31.4288,31.4288,21608.0
2024-03-01 12:30:00,32.44,32.47,32.43,32.47,8770.0,31.4385,31.4676,31.4288,31.4676,8770.0
2024-03-01 12:35:00,32.46,32.47,32.43,32.43,17615.0,31.4579,31.4676,31.4288,31.4288,17615.0
2024-03-01 12:40:00,32.43,32.44,32.41,32.42,14634.0,31.4288,31.4385,31.4095,31.4192,14634.0
2024-03-01 12:45:00,32.43,32.45,32.4,32.45,20099.0,31.4288,31.4482,31.3998,31.4482,20099.0
2024-03-01 12:50:00,32.45,32.46,32.43,32.45,14762.0,31.4482,31.4579,31.4288,31.4482,14762.0
2024-03-01 12:55:00,32.45,32.46,32.42,32.42,19024.0,31.4482,31.4579,31.4192,31.4192,19024.0
2024-03-01 13:00:00,32.42,32.46,32.42,32.45,13383.0,31.4192,31.4579,31.4192,31.4482,13383.0
2024-03-01 13:05:00,32.44,32.44,32.41,32.43,7595.0,31.4385,31.4385,31.4095,31.4288,7595.0
2024-03-01 13:10:00,32.43,32.44,32.41,32.41,19051.0,31.4288,31.4385,31.4095,31.4095,19051.0
2024-03-01 13:15:00,32.41,32.43,32.4,32.43,31187.0,31.4095,31.4288,31.3998,31.4288,31187.0
2024-03-01 13:20:00,32.43,32.46,32.42,32.42,19020.0,31.4288,31.4579,31.4192,31.4192,19020.0
2024-03-01 13:25:00,32.43,32.46,32.42,32.46,7640.0,31.4288,31.4579,31.4192,31.4579,7640.0
2024-03-01 13:30:00,32.45,32.47,32.44,32.45,7843.0,31.4482,31.4676,31.4385,31.4482,7843.0
2024-03-01 13:35:00,32.45,32.45,32.42,32.44,11947.0,31.4482,31.4482,31.4192,31.4385,11947.0
2024-03-01 13:40:00,32.44,32.44,32.41,32.43,12116.0,31.4385,31.4385,31.4095,31.4288,12116.0
2024-03-01 13:45:00,32.43,32.46,32.42,32.46,14654.0,31.4288,31.4579,31.4192,31.4579,14654.0
2024-03-01 13:50:00,32.45,32.49,32.45,32.48,25876.0,31.4482,31.487,31.4482,31.4773,25876.0
2024-03-01 13:55:00,32.48,32.52,32.48,32.52,17212.0,31.4773,31.5161,31.4773,31.5161,17212.0
2024-03-01 14:00:00,32.52,32.55,32.51,32.55,21345.0,31.5161,31.5451,31.5064,31.5451,21345.0
2024-03-01 14:05:00,32.55,32.56,32.52,32.54,27786.0,31.5451,31.5548,31.5161,31.5354,27786.0
2024-03-01 14:10:00,32.54,32.55,32.53,32.54,15420.0,31.5354,31.5451,31.5258,31.5354,15420.0
2024-03-01 14:15:00,32.54,32.56,32.52,32.52,28985.0,31.5354,31.5548,31.5161,31.5161,28985.0
2024-03-01 14:20:00,32.53,32.56,32.53,32.55,22695.0,31.5258,31.5548,31.5258,31.5451,22695.0
2024-03-01 14:25:00,32.55,32.59,32.55,32.59,14114.0,31.5451,31.5839,31.5451,31.5839,14114.0
2024-03-01 14:30:00,32.59,32.6,32.56,32.58,22711.0,31.5839,31.5936,31.5548,31.5742,22711.0
2024-03-01 14:35:00,32.58,32.58,32.57,32.58,15624.0,31.5742,31.5742,31.5645,31.5742,15624.0
2024-03-01 14:40:00,32.58,32.59,32.57,32.58,16411.0,31.5742,31.5839,31.5645,31.5742,16411.0
2024-03-01 14:45:00,32.58,32.6,32.56,32.59,15705.0,31.5742,31.5936,31.5548,31.5839,15705.0
2024-03-01 14:50:00,32.59,32.61,32.59,32.61,27346.0,31.5839,31.6033,31.5839,31.6033,27346.0
2024-03-01 14:55:00,32.61,32.62,32.58,32.59,26004.0,31.6033,31.613,31.5742,31.5839,26004.0
2024-03-01 15:00:00,32.59,32.59,32.52,32.52,24362.0,31.5839,31.5839,31.5161,31.5161,24362.0
2024-03-01 15:05:00,32.52,32.6,32.52,32.6,93932.0,31.5161,31.5936,31.5161,31.5936,93932.0
2024-03-01 15:10:00,32.59,32.6,32.55,32.58,40496.0,31.5839,31.5936,31.5451,31.5742,40496.0
2024-03-01 15:15:00,32.58,32.58,32.53,32.55,23890.0,31.5742,31.5742,31.5258,31.5451,23890.0
2024-03-01 15:20:00,32.54,32.56,32.52,32.54,43404.0,31.5354,31.5548,31.5161,31.5354,43404.0
2024-03-01 15:25:00,32.53,32.56,32.52,32.55,20183.0,31.5258,31.5548,31.5161,31.5451,20183.0
2024-03-01 15:30:00,32.55,32.56,32.5,32.52,39150.0,31.5451,31.5548,31.4967,31.5161,39150.0
2024-03-01 15:35:00,32.52,32.53,32.49,32.5,27144.0,31.5161,31.5258,31.487,31.4967,27144.0
2024-03-01 15:40:00,32.5,32.51,32.48,32.51,29697.0,31.4967,31.5064,31.4773,31.5064,29697.0
2024-03-01 15:45:00,32.5,32.5,32.43,32.44,99907.0,31.4967,31.4967,31.4288,31.4385,99907.0
2024-03-01 15:50:00,32.45,32.45,32.41,32.44,152140.0,31.4482,31.4482,31.4095,31.4385,152140.0
2024-03-01 15:55:00,32.44,32.48,32.4,32.45,422767.0,31.4385,31.4773,31.3998,31.4482,422767.0
2024-03-04 09:30:00,32.36,32.41,32.3,32.35,59857.0,31.361,31.4095,31.3029,31.3513,59857.0
2024-03-04 09:35:00,32.36,32.39,32.32,32.38,26298.0,31.361,31.3901,31.3222,31.3804,26298.0
2024-03-04 09:40:00,32.39,32.53,32.39,32.48,29566.0,31.3901,31.5258,31.3901,31.4773,29566.0
2024-03-04 09:45:00,32.49,32.6,32.48,32.52,29612.0,31.487,31.5936,31.4773,31.5161,29612.0
2024-03-04 09:50:00,32.53,32.55,32.48,32.5,13486.0,31.5258,31.5451,31.4773,31.4967,13486.0
2024-03-04 09:55:00,32.5,32.55,32.49,32.55,11714.0,31.4967,31.5451,31.487,31.5451,11714.0
2024-03-04 10:00:00,32.54,32.54,32.49,32.5,50438.0,31.5354,31.5354,31.487,31.4967,50438.0
2024-03-04 10:05:00,32.5,32.54,32.45,32.54,18080.0,31.4967,31.5354,31.4482,31.5354,18080.0
2024-03-04 10:10:00,32.54,32.55,32.51,32.53,15491.0,31.5354,31.5451,31.5064,31.5258,15491.0
2024-03-04 10:15:00,32.54,32.57,32.52,32.57,52350.0,31.5354,31.5645,31.5161,31.5645,52350.0
2024-03-04 10:20:00,32.59,32.68,32.58,32.66,29998.0,31.5839,31.6711,31.5742,31.6517,29998.0
2024-03-04 10:25:00,32.66,32.79,32.64,32.76,142721.0,31.6517,31.7777,31.6324,31.7487,142721.0
2024-03-04 10:30:00,32.76,32.78,32.72,32.76,68250.0,31.7487,31.768,31.7099,31.7487,68250.0
2024-03-04 10:35:00,32.75,32.8,32.72,32.79,147541.0,31.739,31.7874,31.7099,31.7777,147541.0
2024-03-04 10:40:00,32.8,32.89,32.79,32.89,31588.0,31.7874,31.8746,31.7777,31.8746,31588.0
2024-03-04 10:45:00,32.9,32.94,32.87,32.93,33658.0,31.8843,31.9231,31.8553,31.9134,33658.0
2024-03-04 10:50:00,32.93,32.98,32.91,32.95,58163.0,31.9134,31.9619,31.894,31.9328,58163.0
2024-03-04 10:55:00,32.95,33.02,32.94,33.0,193365.0,31.9328,32.0006,31.9231,31.9812,193365.0
2024-03-04 11:00:00,33.01,33.06,32.97,33.05,115583.0,31.9909,32.0394,31.9522,32.0297,115583.0
2024-03-04 11:05:00,33.05,33.12,33.04,33.12,27269.0,32.0297,32.0975,32.02,32.0975,27269.0
2024-03-04 11:10:00,33.12,33.14,33.09,33.1,15812.0,32.0975,32.1169,32.0685,32.0782,15812.0
2024-03-04 11:15:00,33.1,33.15,33.09,33.14,19342.0,32.0782,32.1266,32.0685,32.1169,19342.0
2024-03-04 11:20:00,33.13,33.15,33.09,33.12,21606.0,32.1072,32.1266,32.0685,32.0975,21606.0
2024-03-04 11:25:00,33.12,33.13,33.06,33.12,44830.0,32.0975,32.1072,32.0394,32.0975,44830.0
2024-03-04 11:30:00,33.12,33.24,33.11,33.23,67403.0,32.0975,32.2138,32.0879,32.2041,67403.0
2024-03-04 11:35:00,33.23,33.28,33.23,33.25,63104.0,32.2041,32.2526,32.2041,32.2235,63104.0
2024-03-04 11:40:00,33.25,33.27,33.19,33.19,30067.0,32.2235,32.2429,32.1654,32.1654,30067.0
2024-03-04 11:45:00,33.2,33.23,33.19,33.2,16517.0,32.1751,32.2041,32.1654,32.1751,16517.0
2024-03-04 11:50:00,33.2,33.23,33.2,33.21,18816.0,32.1751,32.2041,32.1751,32.1848,18816.0
2024-03-04 11:55:00,33.21,33.27,33.2,33.26,80847.0,32.1848,32.2429,32.1751,32.2332,80847.0
2024-03-04 12:00:00,33.27,33.34,33.24,33.33,93977.0,32.2429,32.3108,32.2138,32.3011,93977.0
2024-03-04 12:05:00,33.33,33.44,33.32,33.42,70303.0,32.3011,32.4077,32.2914,32.3883,70303.0
2024-03-04 12:10:00,33.43,33.5,33.42,33.45,190340.0,32.398,32.4658,32.3883,32.4174,190340.0
2024-03-04 12:15:00,33.45,33.49,33.43,33.45,46490.0,32.4174,32.4561,32.398,32.4174,46490.0
2024-03-04 12:20:00,33.45,33.48,33.44,33.45,96059.0,32.4174,32.4464,32.4077,32.4174,96059.0
2024-03-04 12:25:00,33.45,33.45,33.36,33.38,96408.0,32.4174,32.4174,32.3301,32.3495,96408.0
2024-03-04 12:30:00,33.38,33.48,33.37,33.45,59374.0,32.3495,32.4464,32.3398,32.4174,59374.0
2024-03-04 12:35:00,33.46,33.5,33.45,33.47,48664.0,32.427,32.4658,32.4174,32.4367,48664.0
2024-03-04 12:40:00,33.46,33.49,33.42,33.48,53905.0,32.427,32.4561,32.3883,32.4464,53905.0
2024-03-04 12:45:00,33.48,33.56,33.48,33.55,112664.0,32.4464,32.524,32.4464,32.5143,112664.0
2024-03-04 12:50:00,33.55,33.56,33.48,33.5,58814.0,32.5143,32.524,32.4464,32.4658,58814.0
2024-03-04 12:55:00,33.51,33.52,33.5,33.51,17052.0,32.4755,32.4852,32.4658,32.4755,17052.0
2024-03-04 13:00:00,33.51,33.54,33.5,33.52,42161.0,32.4755,32.5046,32.4658,32.4852,42161.0
2024-03-04 13:05:00,33.52,33.55,33.52,33.55,26638.0,32.4852,32.5143,32.4852,32.5143,26638.0
2024-03-04 13:10:00,33.55,33.55,33.5,33.5,46954.0,32.5143,32.5143,32.4658,32.4658,46954.0
2024-03-04 13:15:00,33.5,33.5,33.44,33.47,20235.0,32.4658,32.4658,32.4077,32.4367,20235.0
2024-03-04 13:20:00,33.47,33.49,33.46,33.48,41012.0,32.4367,32.4561,32.427,32.4464,41012.0
2024-03-04 13:25:00,33.48,33.49,33.39,33.42,65092.0,32.4464,32.4561,32.3592,32.3883,65092.0
2024-03-04 13:30:00,33.42,33.47,33.41,33.46,29583.0,32.3883,32.4367,32.3786,32.427,29583.0
2024-03-04 13:35:00,33.46,33.47,33.44,33.45,22752.0,32.427,32.4367,32.4077,32.4174,22752.0
2024-03-04 13:40:00,33.45,33.46,33.43,33.45,32846.0,32.4174,32.427,32.398,32.4174,32846.0
2024-03-04 13:45:00,33.45,33.46,33.42,33.43,17645.0,32.4174,32.427,32.3883,32.398,17645.0
2024-03-04 13:50:00,33.43,33.45,33.42,33.45,25337.0,32.398,32.4174,32.3883,32.4174,25337.0
2024-03-04 13:55:00,33.45,33.47,33.43,33.47,16903.0,32.4174,32.4367,32.398,32.4367,16903.0
2024-03-04 14:00:00,33.47,33.47,33.44,33.45,20386.0,32.4367,32.4367,32.4077,32.4174,20386.0
2024-03-04 14:05:00,33.44,33.46,33.44,33.45,24179.0,32.4077,32.427,32.4077,32.4174,24179.0
2024-03-04 14:10:00,33.46,33.46,33.39,33.4,13816.0,32.427,32.427,32.3592,32.3689,13816.0
2024-03-04 14:15:00,33.4,33.43,33.39,33.43,44070.0,32.3689,32.398,32.3592,32.398,44070.0
2024-03-04 14:20:00,33.43,33.44,33.41,33.44,45904.0,32.398,32.4077,32.3786,32.4077,45904.0
2024-03-04 14:25:00,33.44,33.45,33.38,33.39,37492.0,32.4077,32.4174,32.3495,32.3592,37492.0
2024-03-04 14:30:00,33.39,33.45,33.38,33.43,38424.0,32.3592,32.4174,32.3495,32.398,38424.0
2024-03-04 14:35:00,33.43,33.48,33.42,33.48,40399.0,32.398,32.4464,32.3883,32.4464,40399.0
2024-03-04 14:40:00,33.48,33.5,33.46,33.5,52909.0,32.4464,32.4658,32.427,32.4658,52909.0
2024-03-04 14:45:00,33.5,33.52,33.49,33.51,27711.0,32.4658,32.4852,32.4561,32.4755,27711.0
2024-03-04 14:50:00,33.52,33.54,33.49,33.5,24853.0,32.4852,32.5046,32.4561,32.4658,24853.0
2024-03-04 14:55:00,33.5,33.51,33.49,33.51,24037.0,32.4658,32.4755,32.4561,32.4755,24037.0
2024-03-04 15:00:00,33.51,33.53,33.5,33.5,22276.0,32.4755,32.4949,32.4658,32.4658,22276.0
2024-03-04 15:05:00,33.5,33.52,33.5,33.52,25505.0,32.4658,32.4852,32.4658,32.4852,25505.0
2024-03-04 15:10:00,33.51,33.52,33.43,33.44,38787.0,32.4755,32.4852,32.398,32.4077,38787.0
2024-03-04 15:15:00,33.43,33.43,33.37,33.39,39058.0,32.398,32.398,32.3398,32.3592,39058.0
2024-03-04 15:20:00,33.38,33.46,33.38,33.45,73500.0,32.3495,32.427,32.3495,32.4174,73500.0
2024-03-04 15:25:00,33.45,33.48,33.43,33.44,118158.0,32.4174,32.4464,32.398,32.4077,118158.0
2024-03-04 15:30:00,33.44,33.46,33.39,33.4,123021.0,32.4077,32.427,32.3592,32.3689,123021.0
2024-03-04 15:35:00,33.4,33.43,33.37,33.43,48132.0,32.3689,32.398,32.3398,32.398,48132.0
2024-03-04 15:40:00,33.43,33.45,33.37,33.37,65185.0,32.398,32.4174,32.3398,32.3398,65185.0
2024-03-04 15:45:00,33.38,33.38,33.27,33.3,116257.0,32.3495,32.3495,32.2429,32.272,116257.0
2024-03-04 15:50:00,33.3,33.33,33.29,33.32,97235.0,32.272,32.3011,32.2623,32.2914,97235.0
2024-03-04 15:55:00,33.31,33.39,33.31,33.39,336726.0,32.2817,32.3592,32.2817,32.3592,336726.0
2024-03-05 09:30:00,33.2,33.28,33.07,33.16,116838.0,32.1751,32.2526,32.0491,32.1363,116838.0
2024-03-05 09:35:00,33.16,33.16,32.92,32.97,74700.0,32.1363,32.1363,31.9037,31.9522,74700.0
2024-03-05 09:40:00,32.97,33.05,32.96,32.98,39442.0,31.9522,32.0297,31.9425,31.9619,39442.0
2024-03-05 09:45:00,32.98,33.1,32.98,33.05,33880.0,31.9619,32.0782,31.9619,32.0297,33880.0
2024-03-05 09:50:00,33.05,33.14,33.05,33.11,23013.0,32.0297,32.1169,32.0297,32.0879,23013.0
2024-03-05 09:55:00,33.1,33.14,33.06,33.09,39705.0,32.0782,32.1169,32.0394,32.0685,39705.0
2024-03-05 10:00:00,33.09,33.11,33.07,33.09,43166.0,32.0685,32.0879,32.0491,32.0685,43166.0
2024-03-05 10:05:00,33.09,33.1,32.91,32.93,52726.0,32.0685,32.0782,31.894,31.9134,52726.0
2024-03-05 10:10:00,32.93,32.94,32.89,32.94,41195.0,31.9134,31.9231,31.8746,31.9231,41195.0
2024-03-05 10:15:00,32.94,32.97,32.81,32.84,33906.0,31.9231,31.9522,31.7971,31.8262,33906.0
2024-03-05 10:20:00,32.83,32.86,32.75,32.76,54020.0,31.8165,31.8456,31.739,31.7487,54020.0
2024-03-05 10:25:00,32.76,32.89,32.74,32.86,119330.0,31.7487,31.8746,31.7293,31.8456,119330.0
2024-03-05 10:30:00,32.86,32.89,32.82,32.85,105308.0,31.8456,31.8746,31.8068,31.8359,105308.0
2024-03-05 10:35:00,32.84,32.85,32.77,32.77,34615.0,31.8262,31.8359,31.7583,31.7583,34615.0
2024-03-05 10:40:00,32.77,32.84,32.75,32.76,36040.0,31.7583,31.8262,31.739,31.7487,36040.0
2024-03-05 10:45:00,32.76,32.81,32.73,32.8,33014.0,31.7487,31.7971,31.7196,31.7874,33014.0
2024-03-05 10:50:00,32.81,32.88,32.8,32.87,28207.0,31.7971,31.865,31.7874,31.8553,28207.0
2024-03-05 10:55:00,32.88,32.95,32.88,32.92,16740.0,31.865,31.9328,31.865,31.9037,16740.0
2024-03-05 11:00:00,32.91,32.91,32.82,32.87,67132.0,31.894,31.894,31.8068,31.8553,67132.0
2024-03-05 11:05:00,32.86,32.9,32.81,32.88,15846.0,31.8456,31.8843,31.7971,31.865,15846.0
2024-03-05 11:10:00,32.88,32.88,32.79,32.79,22173.0,31.865,31.865,31.7777,31.7777,22173.0
2024-03-05 11:15:00,32.8,32.81,32.73,32.73,15719.0,31.7874,31.7971,31.7196,31.7196,15719.0
2024-03-05 11:20:00,32.73,32.76,32.67,32.75,38152.0,31.7196,31.7487,31.6614,31.739,38152.0
2024-03-05 11:25:00,32.74,32.75,32.67,32.72,27586.0,31.7293,31.739,31.6614,31.7099,27586.0
2024-03-05 11:30:00,32.72,32.79,32.71,32.73,28985.0,31.7099,31.7777,31.7002,31.7196,28985.0
2024-03-05 11:35:00,32.72,32.73,32.63,32.64,32216.0,31.7099,31.7196,31.6227,31.6324,32216.0
2024-03-05 11:40:00,32.64,32.65,32.55,32.57,42177.0,31.6324,31.6421,31.5451,31.5645,42177.0
2024-03-05 11:45:00,32.56,32.61,32.55,32.61,21904.0,31.5548,31.6033,31.5451,31.6033,21904.0
2024-03-05 11:50:00,32.61,32.67,32.59,32.65,63320.0,31.6033,31.6614,31.5839,31.6421,63320.0
2024-03-05 11:55:00,32.65,32.69,32.64,32.69,48460.0,31.6421,31.6808,31.6324,31.6808,48460.0
2024-03-05 12:00:00,32.69,32.71,32.67,32.68,13462.0,31.6808,31.7002,31.6614,31.6711,13462.0
2024-03-05 12:05:00,32.67,32.69,32.65,32.66,17139.0,31.6614,31.6808,31.6421,31.6517,17139.0
2024-03-05 12:10:00,32.66,32.67,32.62,32.63,32208.0,31.6517,31.6614,31.613,31.6227,32208.0
2024-03-05 12:15:00,32.63,32.64,32.6,32.63,11928.0,31.6227,31.6324,31.5936,31.6227,11928.0
2024-03-05 12:20:00,32.63,32.63,32.6,32.61,11193.0,31.6227,31.6227,31.5936,31.6033,11193.0
2024-03-05 12:25:00,32.61,32.61,32.59,32.61,15534.0,31.6033,31.6033,31.5839,31.6033,15534.0
2024-03-05 12:30:00,32.6,32.61,32.59,32.59,24528.0,31.5936,31.6033,31.5839,31.5839,24528.0
2024-03-05 12:35:00,32.59,32.61,32.59,32.59,11687.0,31.5839,31.6033,31.5839,31.5839,11687.0
2024-03-05 12:40:00,32.59,32.6,32.55,32.55,25762.0,31.5839,31.5936,31.5451,31.5451,25762.0
2024-03-05 12:45:00,32.55,32.63,32.55,32.57,53207.0,31.5451,31.6227,31.5451,31.5645,53207.0
2024-03-05 12:50:00,32.57,32.57,32.53,32.55,12586.0,31.5645,31.5645,31.5258,31.5451,12586.0
2024-03-05 12:55:00,32.55,32.55,32.5,32.51,14112.0,31.5451,31.5451,31.4967,31.5064,14112.0
2024-03-05 13:00:00,32.51,32.54,32.49,32.52,28705.0,31.5064,31.5354,31.487,31.5161,28705.0
2024-03-05 13:05:00,32.52,32.52,32.5,32.52,12175.0,31.5161,31.5161,31.4967,31.5161,12175.0
2024-03-05 13:10:00,32.52,32.52,32.49,32.51,10552.0,31.5161,31.5161,31.487,31.5064,10552.0
2024-03-05 13:15:00,32.51,32.51,32.49,32.51,17806.0,31.5064,31.5064,31.487,31.5064,17806.0
2024-03-05 13:20:00,32.5,32.51,32.49,32.5,10668.0,31.4967,31.5064,31.487,31.4967,10668.0
2024-03-05 13:25:00,32.5,32.56,32.49,32.55,16230.0,31.4967,31.5548,31.487,31.5451,16230.0
2024-03-05 13:30:00,32.55,32.56,32.52,32.52,13966.0,31.5451,31.5548,31.5161,31.5161,13966.0
2024-03-05 13:35:00,32.52,32.52,32.49,32.5,42927.0,31.5161,31.5161,31.487,31.4967,42927.0
2024-03-05 13:40:00,32.5,32.52,32.48,32.5,24432.0,31.4967,31.5161,31.4773,31.4967,24432.0
2024-03-05 13:45:00,32.5,32.53,32.46,32.5,73549.0,31.4967,31.5258,31.4579,31.4967,73549.0
2024-03-05 13:50:00,32.5,32.5,32.46,32.47,10072.0,31.4967,31.4967,31.4579,31.4676,10072.0
2024-03-05 13:55:00,32.46,32.46,32.43,32.45,11908.0,31.4579,31.4579,31.4288,31.4482,11908.0
2024-03-05 14:00:00,32.44,32.49,32.44,32.48,20223.0,31.4385,31.487,31.4385,31.4773,20223.0
2024-03-05 14:05:00,32.48,32.5,32.47,32.48,12635.0,31.4773,31.4967,31.4676,31.4773,12635.0
2024-03-05 14:10:00,32.48,32.52,32.48,32.5,28684.0,31.4773,31.5161,31.4773,31.4967,28684.0
2024-03-05 14:15:00,32.51,32.55,32.5,32.54,13832.0,31.5064,31.5451,31.4967,31.5354,13832.0
2024-03-05 14:20:00,32.54,32.54,32.48,32.49,22468.0,31.5354,31.5354,31.4773,31.487,22468.0
2024-03-05 14:25:00,32.49,32.51,32.48,32.48,14338.0,31.487,31.5064,31.4773,31.4773,14338.0
2024-03-05 14:30:00,32.48,32.49,32.45,32.45,11249.0,31.4773,31.487,31.4482,31.4482,11249.0
2024-03-05 14:35:00,32.45,32.46,32.43,32.43,12841.0,31.4482,31.4579,31.4288,31.4288,12841.0
2024-03-05 14:40:00,32.43,32.43,32.39,32.4,17388.0,31.4288,31.4288,31.3901,31.3998,17388.0
2024-03-05 14:45:00,32.39,32.4,32.34,32.38,37037.0,31.3901,31.3998,31.3416,31.3804,37037.0
2024-03-05 14:50:00,32.38,32.45,32.38,32.44,28077.0,31.3804,31.4482,31.3804,31.4385,28077.0
2024-03-05 14:55:00,32.45,32.47,32.42,32.44,24806.0,31.4482,31.4676,31.4192,31.4385,24806.0
2024-03-05 15:00:00,32.44,32.45,32.42,32.45,57249.0,31.4385,31.4482,31.4192,31.4482,57249.0
2024-03-05 15:05:00,32.45,32.46,32.37,32.38,36765.0,31.4482,31.4579,31.3707,31.3804,36765.0
2024-03-05 15:10:00,32.38,32.38,32.28,32.29,37710.0,31.3804,31.3804,31.2835,31.2932,37710.0
2024-03-05 15:15:00,32.3,32.34,32.29,32.34,28788.0,31.3029,31.3416,31.2932,31.3416,28788.0
2024-03-05 15:20:00,32.34,32.39,32.34,32.39,49101.0,31.3416,31.3901,31.3416,31.3901,49101.0
2024-03-05 15:25:00,32.38,32.41,32.35,32.36,41402.0,31.3804,31.4095,31.3513,31.361,41402.0
2024-03-05 15:30:00,32.36,32.39,32.35,32.37,43299.0,31.361,31.3901,31.3513,31.3707,43299.0
2024-03-05 15:35:00,32.37,32.46,32.37,32.46,46247.0,31.3707,31.4579,31.3707,31.4579,46247.0
2024-03-05 15:40:00,32.45,32.5,32.44,32.46,121196.0,31.4482,31.4967,31.4385,31.4579,121196.0
2024-03-05 15:45:00,32.46,32.54,32.46,32.52,141540.0,31.4579,31.5354,31.4579,31.5161,141540.0
2024-03-05 15:50:00,32.52,32.53,32.49,32.51,266813.0,31.5161,31.5258,31.487,31.5064,266813.0
2024-03-05 15:55:00,32.52,32.52,32.48,32.49,513286.0,31.5161,31.5161,31.4773,31.487,513286.0
2024-03-06 09:30:00,32.72,32.78,32.65,32.77,44203.0,31.7099,31.768,31.6421,31.7583,44203.0
2024-03-06 09:35:00,32.77,32.8,32.67,32.67,25685.0,31.7583,31.7874,31.6614,31.6614,25685.0
2024-03-06 09:40:00,32.66,32.73,32.66,32.72,16441.0,31.6517,31.7196,31.6517,31.7099,16441.0
2024-03-06 09:45:00,32.72,32.85,32.71,32.85,17013.0,31.7099,31.8359,31.7002,31.8359,17013.0
2024-03-06 09:50:00,32.85,32.91,32.84,32.87,23585.0,31.8359,31.894,31.8262,31.8553,23585.0
2024-03-06 09:55:00,32.87,32.9,32.85,32.9,20551.0,31.8553,31.8843,31.8359,31.8843,20551.0
2024-03-06 10:00:00,32.88,33.01,32.86,32.95,87047.0,31.865,31.9909,31.8456,31.9328,87047.0
2024-03-06 10:05:00,32.94,32.98,32.89,32.96,31087.0,31.9231,31.9619,31.8746,31.9425,31087.0
2024-03-06 10:10:00,32.95,32.97,32.9,32.93,10200.0,31.9328,31.9522,31.8843,31.9134,10200.0
2024-03-06 10:15:00,32.93,32.96,32.88,32.92,39078.0,31.9134,31.9425,31.865,31.9037,39078.0
2024-03-06 10:20:00,32.93,32.94,32.91,32.91,12596.0,31.9134,31.9231,31.894,31.894,12596.0
2024-03-06 10:25:00,32.92,32.92,32.84,32.88,28852.0,31.9037,31.9037,31.8262,31.865,28852.0
2024-03-06 10:30:00,32.87,32.88,32.8,32.83,18492.0,31.8553,31.865,31.7874,31.8165,18492.0
2024-03-06 10:35:00,32.82,32.88,32.82,32.87,21002.0,31.8068,31.865,31.8068,31.8553,21002.0
2024-03-06 10:40:00,32.87,32.91,32.86,32.89,13052.0,31.8553,31.894,31.8456,31.8746,13052.0
2024-03-06 10:45:00,32.88,32.89,32.85,32.87,11337.0,31.865,31.8746,31.8359,31.8553,11337.0
2024-03-06 10:50:00,32.88,32.91,32.87,32.88,14910.0,31.865,31.894,31.8553,31.865,14910.0
2024-03-06 10:55:00,32.89,32.9,32.86,32.89,12454.0,31.8746,31.8843,31.8456,31.8746,12454.0
2024-03-06 11:00:00,32.89,32.9,32.87,32.89,12236.0,31.8746,31.8843,31.8553,31.8746,12236.0
2024-03-06 11:05:00,32.89,32.9,32.88,32.89,7888.0,31.8746,31.8843,31.865,31.8746,7888.0
2024-03-06 11:10:00,32.89,32.92,32.89,32.91,11994.0,31.8746,31.9037,31.8746,31.894,11994.0
2024-03-06 11:15:00,32.92,32.93,32.88,32.91,14638.0,31.9037,31.9134,31.865,31.894,14638.0
2024-03-06 11:20:00,32.91,32.92,32.89,32.91,14973.0,31.894,31.9037,31.8746,31.894,14973.0
2024-03-06 11:25:00,32.91,33.0,32.91,33.0,18774.0,31.894,31.9812,31.894,31.9812,18774.0
2024-03-06 11:30:00,33.0,33.0,32.94,32.95,14754.0,31.9812,31.9812,31.9231,31.9328,14754.0
2024-03-06 11:35:00,32.95,32.99,32.94,32.98,33507.0,31.9328,31.9716,31.9231,31.9619,33507.0
2024-03-06 11:40:00,32.99,32.99,32.95,32.97,9210.0,31.9716,31.9716,31.9328,31.9522,9210.0
2024-03-06 11:45:00,32.97,33.0,32.96,32.98,17253.0,31.9522,31.9812,31.9425,31.9619,17253.0
2024-03-06 11:50:00,32.99,33.01,32.96,32.97,21708.0,31.9716,31.9909,31.9425,31.9522,21708.0
2024-03-06 11:55:00,32.97,32.98,32.93,32.95,13719.0,31.9522,31.9619,31.9134,31.9328,13719.0
2024-03-06 12:00:00,32.95,32.95,32.9,32.93,17596.0,31.9328,31.9328,31.8843,31.9134,17596.0
2024-03-06 12:05:00,32.93,32.96,32.9,32.95,25017.0,31.9134,31.9425,31.8843,31.9328,25017.0
2024-03-06 12:10:00,32.95,33.06,32.95,33.05,25375.0,31.9328,32.0394,31.9328,32.0297,25375.0
2024-03-06 12:15:00,33.05,33.05,33.03,33.05,18464.0,32.0297,32.0297,32.0103,32.0297,18464.0
2024-03-06 12:20:00,33.05,33.07,33.04,33.05,22820.0,32.0297,32.0491,32.02,32.0297,22820.0
2024-03-06 12:25:00,33.05,33.07,33.05,33.05,12797.0,32.0297,32.0491,32.0297,32.0297,12797.0
2024-03-06 12:30:00,33.05,33.07,33.04,33.06,20337.0,32.0297,32.0491,32.02,32.0394,20337.0
2024-03-06 12:35:00,33.06,33.09,33.04,33.08,13580.0,32.0394,32.0685,32.02,32.0588,13580.0
2024-03-06 12:40:00,33.08,33.08,33.04,33.04,10487.0,32.0588,32.0588,32.02,32.02,10487.0
2024-03-06 12:45:00,33.05,33.05,33.02,33.02,16207.0,32.0297,32.0297,32.0006,32.0006,16207.0
2024-03-06 12:50:00,33.03,33.08,33.02,33.08,90133.0,32.0103,32.0588,32.0006,32.0588,90133.0
2024-03-06 12:55:00,33.07,33.13,33.05,33.13,16444.0,32.0491,32.1072,32.0297,32.1072,16444.0
2024-03-06 13:00:00,33.13,33.16,33.12,33.15,12652.0,32.1072,32.1363,32.0975,32.1266,12652.0
2024-03-06 13:05:00,33.15,33.16,33.11,33.12,23901.0,32.1266,32.1363,32.0879,32.0975,23901.0
2024-03-06 13:10:00,33.12,33.13,33.08,33.09,29657.0,32.0975,32.1072,32.0588,32.0685,29657.0
2024-03-06 13:15:00,33.09,33.11,33.07,33.11,16970.0,32.0685,32.0879,32.0491,32.0879,16970.0
2024-03-06 13:20:00,33.11,33.13,33.11,33.12,16236.0,32.0879,32.1072,32.0879,32.0975,16236.0
2024-03-06 13:25:00,33.12,33.12,33.08,33.09,14742.0,32.0975,32.0975,32.0588,32.0685,14742.0
2024-03-06 13:30:00,33.09,33.1,32.98,32.99,21932.0,32.0685,32.0782,31.9619,31.9716,21932.0
2024-03-06 13:35:00,32.98,32.99,32.93,32.98,17850.0,31.9619,31.9716,31.9134,31.9619,17850.0
2024-03-06 13:40:00,32.98,33.0,32.97,32.98,17365.0,31.9619,31.9812,31.9522,31.9619,17365.0
2024-03-06 13:45:00,32.98,32.99,32.86,32.88,26118.0,31.9619,31.9716,31.8456,31.865,26118.0
2024-03-06 13:50:00,32.88,32.89,32.85,32.87,10494.0,31.865,31.8746,31.8359,31.8553,10494.0
2024-03-06 13:55:00,32.86,32.88,32.85,32.88,8559.0,31.8456,31.865,31.8359,31.865,8559.0
2024-03-06 14:00:00,32.87,32.87,32.81,32.82,19201.0,31.8553,31.8553,31.7971,31.8068,19201.0
2024-03-06 14:05:00,32.82,32.88,32.82,32.87,20573.0,31.8068,31.865,31.8068,31.8553,20573.0
2024-03-06 14:10:00,32.86,32.87,32.78,32.79,21150.0,31.8456,31.8553,31.768,31.7777,21150.0
2024-03-06 14:15:00,32.79,32.79,32.75,32.76,24551.0,31.7777,31.7777,31.739,31.7487,24551.0
2024-03-06 14:20:00,32.77,32.77,32.73,32.73,14729.0,31.7583,31.7583,31.7196,31.7196,14729.0
2024-03-06 14:25:00,32.73,32.75,32.69,32.74,16157.0,31.7196,31.739,31.6808,31.7293,16157.0
2024-03-06 14:30:00,32.74,32.76,32.72,32.75,27011.0,31.7293,31.7487,31.7099,31.739,27011.0
2024-03-06 14:35:00,32.73,32.74,32.69,32.72,13607.0,31.7196,31.7293,31.6808,31.7099,13607.0
2024-03-06 14:40:00,32.72,32.72,32.69,32.72,13656.0,31.7099,31.7099,31.6808,31.7099,13656.0
2024-03-06 14:45:00,32.71,32.72,32.66,32.71,15924.0,31.7002,31.7099,31.6517,31.7002,15924.0
2024-03-06 14:50:00,32.71,32.76,32.71,32.73,19958.0,31.7002,31.7487,31.7002,31.7196,19958.0
2024-03-06 14:55:00,32.73,32.74,32.69,32.71,16534.0,31.7196,31.7293,31.6808,31.7002,16534.0
2024-03-06 15:00:00,32.71,32.77,32.71,32.77,25155.0,31.7002,31.7583,31.7002,31.7583,25155.0
2024-03-06 15:05:00,32.77,32.77,32.72,32.73,17009.0,31.7583,31.7583,31.7099,31.7196,17009.0
2024-03-06 15:10:00,32.73,32.77,32.71,32.71,37498.0,31.7196,31.7583,31.7002,31.7002,37498.0
2024-03-06 15:15:00,32.72,32.78,32.72,32.76,75162.0,31.7099,31.768,31.7099,31.7487,75162.0
2024-03-06 15:20:00,32.76,32.78,32.73,32.75,22638.0,31.7487,31.768,31.7196,31.739,22638.0
2024-03-06 15:25:00,32.74,32.76,32.73,32.76,22363.0,31.7293,31.7487,31.7196,31.7487,22363.0
2024-03-06 15:30:00,32.76,32.78,32.75,32.75,20499.0,31.7487,31.768,31.739,31.739,20499.0
2024-03-06 15:35:00,32.76,32.79,32.72,32.79,37517.0,31.7487,31.7777,31.7099,31.7777,37517.0
2024-03-06 15:40:00,32.79,32.8,32.76,32.77,48578.0,31.7777,31.7874,31.7487,31.7583,48578.0
2024-03-06 15:45:00,32.78,32.83,32.76,32.82,86150.0,31.768,31.8165,31.7487,31.8068,86150.0
2024-03-06 15:50:00,32.81,32.82,32.74,32.8,93980.0,31.7971,31.8068,31.7293,31.7874,93980.0
2024-03-06 15:55:00,32.8,32.83,32.78,32.8,253549.0,31.7874,31.8165,31.768,31.7874,253549.0
2024-03-07 09:30:00,32.86,32.87,32.66,32.87,173612.0,31.8456,31.8553,31.6517,31.8553,173612.0
2024-03-07 09:35:00,32.87,32.9,32.76,32.8,56747.0,31.8553,31.8843,31.7487,31.7874,56747.0
2024-03-07 09:40:00,32.8,32.8,32.51,32.67,143916.0,31.7874,31.7874,31.5064,31.6614,143916.0
2024-03-07 09:45:00,32.67,32.71,32.6,32.62,84581.0,31.6614,31.7002,31.5936,31.613,84581.0
2024-03-07 09:50:00,32.62,32.66,32.56,32.57,32751.0,31.613,31.6517,31.5548,31.5645,32751.0
2024-03-07 09:55:00,32.58,32.62,32.57,32.58,34579.0,31.5742,31.613,31.5645,31.5742,34579.0
2024-03-07 10:00:00,32.58,32.58,32.45,32.45,63352.0,31.5742,31.5742,31.4482,31.4482,63352.0
2024-03-07 10:05:00,32.45,32.55,32.42,32.46,137497.0,31.4482,31.5451,31.4192,31.4579,137497.0
2024-03-07 10:10:00,32.47,32.6,32.47,32.58,29982.0,31.4676,31.5936,31.4676,31.5742,29982.0
2024-03-07 10:15:00,32.6,32.62,32.56,32.59,23345.0,31.5936,31.613,31.5548,31.5839,23345.0
2024-03-07 10:20:00,32.59,32.61,32.55,32.61,22321.0,31.5839,31.6033,31.5451,31.6033,22321.0
2024-03-07 10:25:00,32.61,32.66,32.6,32.66,25288.0,31.6033,31.6517,31.5936,31.6517,25288.0
2024-03-07 10:30:00,32.66,32.71,32.65,32.69,32054.0,31.6517,31.7002,31.6421,31.6808,32054.0
2024-03-07 10:35:00,32.68,32.7,32.67,32.7,10387.0,31.6711,31.6905,31.6614,31.6905,10387.0
2024-03-07 10:40:00,32.69,32.78,32.69,32.77,16878.0,31.6808,31.768,31.6808,31.7583,16878.0
2024-03-07 10:45:00,32.77,32.77,32.7,32.71,27103.0,31.7583,31.7583,31.6905,31.7002,27103.0
2024-03-07 10:50:00,32.71,32.72,32.69,32.7,23205.0,31.7002,31.7099,31.6808,31.6905,23205.0
2024-03-07 10:55:00,32.69,32.69,32.66,32.66,12438.0,31.6808,31.6808,31.6517,31.6517,12438.0
2024-03-07 11:00:00,32.66,32.66,32.57,32.59,54671.0,31.6517,31.6517,31.5645,31.5839,54671.0
2024-03-07 11:05:00,32.59,32.62,32.56,32.57,23080.0,31.5839,31.613,31.5548,31.5645,23080.0
2024-03-07 11:10:00,32.57,32.62,32.55,32.56,96297.0,31.5645,31.613,31.5451,31.5548,96297.0
2024-03-07 11:15:00,32.57,32.57,32.51,32.53,151320.0,31.5645,31.5645,31.5064,31.5258,151320.0
2024-03-07 11:20:00,32.53,32.61,32.52,32.55,113681.0,31.5258,31.6033,31.5161,31.5451,113681.0
2024-03-07 11:25:00,32.55,32.57,32.5,32.55,68548.0,31.5451,31.5645,31.4967,31.5451,68548.0
2024-03-07 11:30:00,32.56,32.56,32.49,32.5,54148.0,31.5548,31.5548,31.487,31.4967,54148.0
2024-03-07 11:35:00,32.5,32.53,32.47,32.47,76927.0,31.4967,31.5258,31.4676,31.4676,76927.0
2024-03-07 11:40:00,32.48,32.5,32.45,32.49,18174.0,31.4773,31.4967,31.4482,31.487,18174.0
2024-03-07 11:45:00,32.5,32.51,32.47,32.47,25646.0,31.4967,31.5064,31.4676,31.4676,25646.0
2024-03-07 11:50:00,32.48,32.48,32.47,32.48,8571.0,31.4773,31.4773,31.4676,31.4773,8571.0
2024-03-07 11:55:00,32.47,32.51,32.46,32.47,24321.0,31.4676,31.5064,31.4579,31.4676,24321.0
2024-03-07 12:00:00,32.48,32.48,32.43,32.44,38983.0,31.4773,31.4773,31.4288,31.4385,38983.0
2024-03-07 12:05:00,32.45,32.45,32.36,32.39,91129.0,31.4482,31.4482,31.361,31.3901,91129.0
2024-03-07 12:10:00,32.39,32.4,32.32,32.32,115125.0,31.3901,31.3998,31.3222,31.3222,115125.0
2024-03-07 12:15:00,32.32,32.34,32.29,32.32,71386.0,31.3222,31.3416,31.2932,31.3222,71386.0
2024-03-07 12:20:00,32.3,32.32,32.26,32.29,63569.0,31.3029,31.3222,31.2641,31.2932,63569.0
2024-03-07 12:25:00,32.29,32.34,32.28,32.31,38973.0,31.2932,31.3416,31.2835,31.3125,38973.0
2024-03-07 12:30:00,32.31,32.37,32.29,32.37,17600.0,31.3125,31.3707,31.2932,31.3707,17600.0
2024-03-07 12:35:00,32.37,32.37,32.31,32.32,16193.0,31.3707,31.3707,31.3125,31.3222,16193.0
2024-03-07 12:40:00,32.31,32.34,32.28,32.34,30858.0,31.3125,31.3416,31.2835,31.3416,30858.0
2024-03-07 12:45:00,32.34,32.38,32.32,32.32,11848.0,31.3416,31.3804,31.3222,31.3222,11848.0
2024-03-07 12:50:00,32.33,32.36,32.32,32.34,25614.0,31.3319,31.361,31.3222,31.3416,25614.0
2024-03-07 12:55:00,32.34,32.36,32.32,32.36,8184.0,31.3416,31.361,31.3222,31.361,8184.0
2024-03-07 13:00:00,32.36,32.39,32.34,32.38,7064.0,31.361,31.3901,31.3416,31.3804,7064.0
2024-03-07 13:05:00,32.39,32.43,32.38,32.43,13951.0,31.3901,31.4288,31.3804,31.4288,13951.0
2024-03-07 13:10:00,32.43,32.46,32.42,32.45,15131.0,31.4288,31.4579,31.4192,31.4482,15131.0
2024-03-07 13:15:00,32.46,32.5,32.45,32.49,9345.0,31.4579,31.4967,31.4482,31.487,9345.0
2024-03-07 13:20:00,32.49,32.5,32.45,32.49,11369.0,31.487,31.4967,31.4482,31.487,11369.0
2024-03-07 13:25:00,32.48,32.5,32.46,32.46,7977.0,31.4773,31.4967,31.4579,31.4579,7977.0
2024-03-07 13:30:00,32.47,32.5,32.45,32.5,10222.0,31.4676,31.4967,31.4482,31.4967,10222.0
2024-03-07 13:35:00,32.49,32.5,32.48,32.49,4660.0,31.487,31.4967,31.4773,31.487,4660.0
2024-03-07 13:40:00,32.49,32.53,32.48,32.51,49171.0,31.487,31.5258,31.4773,31.5064,49171.0
2024-03-07 13:45:00,32.51,32.51,32.41,32.42,47977.0,31.5064,31.5064,31.4095,31.4192,47977.0
2024-03-07 13:50:00,32.42,32.44,32.41,32.41,19156.0,31.4192,31.4385,31.4095,31.4095,19156.0
2024-03-07 13:55:00,32.41,32.44,32.41,32.42,18502.0,31.4095,31.4385,31.4095,31.4192,18502.0
2024-03-07 14:00:00,32.42,32.44,32.41,32.43,15764.0,31.4192,31.4385,31.4095,31.4288,15764.0
2024-03-07 14:05:00,32.43,32.44,32.4,32.41,25610.0,31.4288,31.4385,31.3998,31.4095,25610.0
2024-03-07 14:10:00,32.41,32.42,32.4,32.41,26734.0,31.4095,31.4192,31.3998,31.4095,26734.0
2024-03-07 14:15:00,32.41,32.43,32.4,32.41,42382.0,31.4095,31.4288,31.3998,31.4095,42382.0
2024-03-07 14:20:00,32.41,32.41,32.36,32.36,47832.0,31.4095,31.4095,31.361,31.361,47832.0
2024-03-07 14:25:00,32.36,32.43,32.35,32.43,67123.0,31.361,31.4288,31.3513,31.4288,67123.0
2024-03-07 14:30:00,32.43,32.52,32.42,32.48,36626.0,31.4288,31.5161,31.4192,31.4773,36626.0
2024-03-07 14:35:00,32.48,32.49,32.45,32.45,16003.0,31.4773,31.487,31.4482,31.4482,16003.0
2024-03-07 14:40:00,32.45,32.46,32.42,32.43,23987.0,31.4482,31.4579,31.4192,31.4288,23987.0
2024-03-07 14:45:00,32.43,32.44,32.4,32.41,34768.0,31.4288,31.4385,31.3998,31.4095,34768.0
2024-03-07 14:50:00,32.41,32.5,32.41,32.48,32366.0,31.4095,31.4967,31.4095,31.4773,32366.0
2024-03-07 14:55:00,32.48,32.52,32.47,32.48,40753.0,31.4773,31.5161,31.4676,31.4773,40753.0
2024-03-07 15:00:00,32.48,32.5,32.45,32.48,23594.0,31.4773,31.4967,31.4482,31.4773,23594.0
2024-03-07 15:05:00,32.48,32.49,32.43,32.44,19653.0,31.4773,31.487,31.4288,31.4385,19653.0
2024-03-07 15:10:00,32.44,32.44,32.42,32.44,15969.0,31.4385,31.4385,31.4192,31.4385,15969.0
2024-03-07 15:15:00,32.44,32.47,32.4,32.44,204356.0,31.4385,31.4676,31.3998,31.4385,204356.0
2024-03-07 15:20:00,32.44,32.46,32.42,32.45,24317.0,31.4385,31.4579,31.4192,31.4482,24317.0
2024-03-07 15:25:00,32.45,32.46,32.42,32.45,40469.0,31.4482,31.4579,31.4192,31.4482,40469.0
2024-03-07 15:30:00,32.45,32.5,32.45,32.47,33420.0,31.4482,31.4967,31.4482,31.4676,33420.0
2024-03-07 15:35:00,32.48,32.48,32.47,32.48,24581.0,31.4773,31.4773,31.4676,31.4773,24581.0
2024-03-07 15:40:00,32.48,32.52,32.47,32.52,53007.0,31.4773,31.5161,31.4676,31.5161,53007.0
2024-03-07 15:45:00,32.52,32.56,32.5,32.5,74557.0,31.5161,31.5548,31.4967,31.4967,74557.0
2024-03-07 15:50:00,32.51,32.58,32.5,32.58,69829.0,31.5064,31.5742,31.4967,31.5742,69829.0
2024-03-07 15:55:00,32.58,32.63,32.57,32.59,268642.0,31.5742,31.6227,31.5645,31.5839,268642.0
2024-03-08 09:30:00,32.73,32.81,32.67,32.71,59781.0,31.7196,31.7971,31.6614,31.7002,59781.0
2024-03-08 09:35:00,32.7,32.79,32.68,32.79,22859.0,31.6905,31.7777,31.6711,31.7777,22859.0
2024-03-08 09:40:00,32.8,32.88,32.78,32.82,23284.0,31.7874,31.865,31.768,31.8068,23284.0
2024-03-08 09:45:00,32.8,32.89,32.79,32.82,21787.0,31.7874,31.8746,31.7777,31.8068,21787.0
2024-03-08 09:50:00,32.82,32.88,32.81,32.85,17970.0,31.8068,31.865,31.7971,31.8359,17970.0
2024-03-08 09:55:00,32.85,32.86,32.81,32.84,22345.0,31.8359,31.8456,31.7971,31.8262,22345.0
2024-03-08 10:00:00,32.84,32.84,32.74,32.75,15755.0,31.8262,31.8262,31.7293,31.739,15755.0
2024-03-08 10:05:00,32.75,32.75,32.67,32.68,13306.0,31.739,31.739,31.6614,31.6711,13306.0
2024-03-08 10:10:00,32.67,32.67,32.63,32.64,16287.0,31.6614,31.6614,31.6227,31.6324,16287.0
2024-03-08 10:15:00,32.63,32.67,32.62,32.65,8903.0,31.6227,31.6614,31.613,31.6421,8903.0
2024-03-08 10:20:00,32.66,32.66,32.61,32.64,13047.0,31.6517,31.6517,31.6033,31.6324,13047.0
2024-03-08 10:25:00,32.64,32.64,32.56,32.58,34164.0,31.6324,31.6324,31.5548,31.5742,34164.0
2024-03-08 10:30:00,32.58,32.61,32.56,32.57,41280.0,31.5742,31.6033,31.5548,31.5645,41280.0
2024-03-08 10:35:00,32.58,32.58,32.51,32.57,31977.0,31.5742,31.5742,31.5064,31.5645,31977.0
2024-03-08 10:40:00,32.57,32.65,32.53,32.58,26616.0,31.5645,31.6421,31.5258,31.5742,26616.0
2024-03-08 10:45:00,32.58,32.64,32.55,32.63,20743.0,31.5742,31.6324,31.5451,31.6227,20743.0
2024-03-08 10:50:00,32.63,32.64,32.6,32.61,16304.0,31.6227,31.6324,31.5936,31.6033,16304.0
2024-03-08 10:55:00,32.62,32.64,32.61,32.64,17716.0,31.613,31.6324,31.6033,31.6324,17716.0
2024-03-08 11:00:00,32.64,32.66,32.59,32.61,21998.0,31.6324,31.6517,31.5839,31.6033,21998.0
2024-03-08 11:05:00,32.61,32.65,32.6,32.64,26867.0,31.6033,31.6421,31.5936,31.6324,26867.0
2024-03-08 11:10:00,32.64,32.67,32.62,32.66,30267.0,31.6324,31.6614,31.613,31.6517,30267.0
2024-03-08 11:15:00,32.66,32.67,32.6,32.63,37350.0,31.6517,31.6614,31.5936,31.6227,37350.0
2024-03-08 11:20:00,32.63,32.66,32.62,32.66,26593.0,31.6227,31.6517,31.613,31.6517,26593.0
2024-03-08 11:25:00,32.66,32.67,32.64,32.66,24322.0,31.6517,31.6614,31.6324,31.6517,24322.0
2024-03-08 11:30:00,32.66,32.68,32.63,32.66,65243.0,31.6517,31.6711,31.6227,31.6517,65243.0
2024-03-08 11:35:00,32.66,32.67,32.64,32.66,35937.0,31.6517,31.6614,31.6324,31.6517,35937.0
2024-03-08 11:40:00,32.66,32.67,32.63,32.64,27333.0,31.6517,31.6614,31.6227,31.6324,27333.0
2024-03-08 11:45:00,32.63,32.66,32.62,32.66,18873.0,31.6227,31.6517,31.613,31.6517,18873.0
2024-03-08 11:50:00,32.66,32.69,32.65,32.66,26394.0,31.6517,31.6808,31.6421,31.6517,26394.0
2024-03-08 11:55:00,32.66,32.67,32.62,32.65,15187.0,31.6517,31.6614,31.613,31.6421,15187.0
2024-03-08 12:00:00,32.64,32.74,32.64,32.73,13383.0,31.6324,31.7293,31.6324,31.7196,13383.0
2024-03-08 12:05:00,32.73,32.79,32.72,32.77,15053.0,31.7196,31.7777,31.7099,31.7583,15053.0
2024-03-08 12:10:00,32.77,32.8,32.72,32.77,48625.0,31.7583,31.7874,31.7099,31.7583,48625.0
2024-03-08 12:15:00,32.77,32.78,32.71,32.76,16368.0,31.7583,31.768,31.7002,31.7487,16368.0
2024-03-08 12:20:00,32.76,32.78,32.75,32.77,9121.0,31.7487,31.768,31.739,31.7583,9121.0
2024-03-08 12:25:00,32.77,32.78,32.74,32.76,17692.0,31.7583,31.768,31.7293,31.7487,17692.0
2024-03-08 12:30:00,32.77,32.77,32.75,32.76,14246.0,31.7583,31.7583,31.739,31.7487,14246.0
2024-03-08 12:35:00,32.77,32.78,32.75,32.77,12731.0,31.7583,31.768,31.739,31.7583,12731.0
2024-03-08 12:40:00,32.77,32.79,32.74,32.77,12872.0,31.7583,31.7777,31.7293,31.7583,12872.0
2024-03-08 12:45:00,32.77,32.77,32.74,32.76,11800.0,31.7583,31.7583,31.7293,31.7487,11800.0
2024-03-08 12:50:00,32.76,32.78,32.74,32.74,22310.0,31.7487,31.768,31.7293,31.7293,22310.0
2024-03-08 12:55:00,32.75,32.78,32.71,32.76,47792.0,31.739,31.768,31.7002,31.7487,47792.0
2024-03-08 13:00:00,32.76,32.77,32.72,32.76,19369.0,31.7487,31.7583,31.7099,31.7487,19369.0
2024-03-08 13:05:00,32.76,32.83,32.75,32.83,9104.0,31.7487,31.8165,31.739,31.8165,9104.0
2024-03-08 13:10:00,32.82,32.84,32.81,32.83,9554.0,31.8068,31.8262,31.7971,31.8165,9554.0
2024-03-08 13:15:00,32.83,32.85,32.8,32.82,17842.0,31.8165,31.8359,31.7874,31.8068,17842.0
2024-03-08 13:20:00,32.82,32.82,32.79,32.82,10405.0,31.8068,31.8068,31.7777,31.8068,10405.0
2024-03-08 13:25:00,32.82,32.84,32.79,32.8,10221.0,31.8068,31.8262,31.7777,31.7874,10221.0
2024-03-08 13:30:00,32.79,32.8,32.75,32.75,19669.0,31.7777,31.7874,31.739,31.739,19669.0
2024-03-08 13:35:00,32.75,32.76,32.72,32.73,21248.0,31.739,31.7487,31.7099,31.7196,21248.0
2024-03-08 13:40:00,32.73,32.73,32.71,32.72,17488.0,31.7196,31.7196,31.7002,31.7099,17488.0
2024-03-08 13:45:00,32.72,32.73,32.7,32.7,19764.0,31.7099,31.7196,31.6905,31.6905,19764.0
2024-03-08 13:50:00,32.7,32.74,32.7,32.73,10603.0,31.6905,31.7293,31.6905,31.7196,10603.0
2024-03-08 13:55:00,32.74,32.76,32.73,32.75,9413.0,31.7293,31.7487,31.7196,31.739,9413.0
2024-03-08 14:00:00,32.75,32.8,32.74,32.77,11722.0,31.739,31.7874,31.7293,31.7583,11722.0
2024-03-08 14:05:00,32.77,32.79,32.77,32.79,9820.0,31.7583,31.7777,31.7583,31.7777,9820.0
2024-03-08 14:10:00,32.79,32.79,32.76,32.79,17445.0,31.7777,31.7777,31.7487,31.7777,17445.0
2024-03-08 14:15:00,32.79,32.81,32.78,32.8,14526.0,31.7777,31.7971,31.768,31.7874,14526.0
2024-03-08 14:20:00,32.8,32.83,32.8,32.8,15584.0,31.7874,31.8165,31.7874,31.7874,15584.0
2024-03-08 14:25:00,32.8,32.83,32.78,32.8,19805.0,31.7874,31.8165,31.768,31.7874,19805.0
2024-03-08 14:30:00,32.8,32.81,32.76,32.77,23796.0,31.7874,31.7971,31.7487,31.7583,23796.0
2024-03-08 14:35:00,32.77,32.81,32.77,32.8,23553.0,31.7583,31.7971,31.7583,31.7874,23553.0
2024-03-08 14:40:00,32.8,32.82,32.79,32.8,13213.0,31.7874,31.8068,31.7777,31.7874,13213.0
2024-03-08 14:45:00,32.8,32.82,32.79,32.8,8665.0,31.7874,31.8068,31.7777,31.7874,8665.0
2024-03-08 14:50:00,32.8,32.84,32.79,32.82,19830.0,31.7874,31.8262,31.7777,31.8068,19830.0
2024-03-08 14:55:00,32.83,32.83,32.79,32.8,11062.0,31.8165,31.8165,31.7777,31.7874,11062.0
2024-03-08 15:00:00,32.8,32.85,32.8,32.85,18834.0,31.7874,31.8359,31.7874,31.8359,18834.0
2024-03-08 15:05:00,32.84,32.85,32.8,32.8,15750.0,31.8262,31.8359,31.7874,31.7874,15750.0
2024-03-08 15:10:00,32.8,32.81,32.74,32.75,22883.0,31.7874,31.7971,31.7293,31.739,22883.0
2024-03-08 15:15:00,32.74,32.77,32.73,32.76,17515.0,31.7293,31.7583,31.7196,31.7487,17515.0
2024-03-08 15:20:00,32.76,32.76,32.74,32.75,16419.0,31.7487,31.7487,31.7293,31.739,16419.0
2024-03-08 15:25:00,32.74,32.76,32.7,32.72,37733.0,31.7293,31.7487,31.6905,31.7099,37733.0
2024-03-08 15:30:00,32.71,32.77,32.7,32.76,33331.0,31.7002,31.7583,31.6905,31.7487,33331.0
2024-03-08 15:35:00,32.75,32.75,32.69,32.7,26987.0,31.739,31.739,31.6808,31.6905,26987.0
2024-03-08 15:40:00,32.7,32.73,32.69,32.7,38974.0,31.6905,31.7196,31.6808,31.6905,38974.0
2024-03-08 15:45:00,32.7,32.72,32.66,32.7,85570.0,31.6905,31.7099,31.6517,31.6905,85570.0
2024-03-08 15:50:00,32.7,32.75,32.69,32.73,144192.0,31.6905,31.739,31.6808,31.7196,144192.0
2024-03-08 15:55:00,32.73,32.75,32.69,32.72,275737.0,31.7196,31.739,31.6808,31.7099,275737.0
2024-03-11 09:30:00,32.8,32.85,32.56,32.78,56545.0,31.7874,31.8359,31.5548,31.768,56545.0
2024-03-11 09:35:00,32.79,32.82,32.72,32.72,16732.0,31.7777,31.8068,31.7099,31.7099,16732.0
2024-03-11 09:40:00,32.73,32.77,32.67,32.75,21845.0,31.7196,31.7583,31.6614,31.739,21845.0
2024-03-11 09:45:00,32.76,32.76,32.64,32.65,25918.0,31.7487,31.7487,31.6324,31.6421,25918.0
2024-03-11 09:50:00,32.65,32.67,32.58,32.58,11775.0,31.6421,31.6614,31.5742,31.5742,11775.0
2024-03-11 09:55:00,32.59,32.6,32.53,32.57,13942.0,31.5839,31.5936,31.5258,31.5645,13942.0
2024-03-11 10:00:00,32.57,32.59,32.5,32.51,20099.0,31.5645,31.5839,31.4967,31.5064,20099.0
2024-03-11 10:05:00,32.51,32.54,32.5,32.53,18999.0,31.5064,31.5354,31.4967,31.5258,18999.0
2024-03-11 10:10:00,32.54,32.54,32.5,32.53,9744.0,31.5354,31.5354,31.4967,31.5258,9744.0
2024-03-11 10:15:00,32.52,32.52,32.48,32.51,8051.0,31.5161,31.5161,31.4773,31.5064,8051.0
2024-03-11 10:20:00,32.51,32.55,32.5,32.5,17506.0,31.5064,31.5451,31.4967,31.4967,17506.0
2024-03-11 10:25:00,32.51,32.51,32.46,32.5,22424.0,31.5064,31.5064,31.4579,31.4967,22424.0
2024-03-11 10:30:00,32.5,32.54,32.45,32.5,22142.0,31.4967,31.5354,31.4482,31.4967,22142.0
2024-03-11 10:35:00,32.5,32.53,32.48,32.48,8280.0,31.4967,31.5258,31.4773,31.4773,8280.0
2024-03-11 10:40:00,32.48,32.51,32.48,32.48,6204.0,31.4773,31.5064,31.4773,31.4773,6204.0
2024-03-11 10:45:00,32.48,32.54,32.47,32.54,11181.0,31.4773,31.5354,31.4676,31.5354,11181.0
2024-03-11 10:50:00,32.54,32.56,32.52,32.56,14877.0,31.5354,31.5548,31.5161,31.5548,14877.0
2024-03-11 10:55:00,32.55,32.59,32.52,32.58,34203.0,31.5451,31.5839,31.5161,31.5742,34203.0
2024-03-11 11:00:00,32.59,32.6,32.58,32.59,17959.0,31.5839,31.5936,31.5742,31.5839,17959.0
2024-03-11 11:05:00,32.59,32.64,32.59,32.64,11364.0,31.5839,31.6324,31.5839,31.6324,11364.0
2024-03-11 11:10:00,32.64,32.64,32.6,32.63,14867.0,31.6324,31.6324,31.5936,31.6227,14867.0
2024-03-11 11:15:00,32.63,32.64,32.61,32.64,12062.0,31.6227,31.6324,31.6033,31.6324,12062.0
2024-03-11 11:20:00,32.64,32.67,32.63,32.67,10350.0,31.6324,31.6614,31.6227,31.6614,10350.0
2024-03-11 11:25:00,32.66,32.67,32.65,32.66,9047.0,31.6517,31.6614,31.6421,31.6517,9047.0
2024-03-11 11:30:00,32.66,32.67,32.62,32.63,12597.0,31.6517,31.6614,31.613,31.6227,12597.0
2024-03-11 11:35:00,32.63,32.66,32.62,32.66,19310.0,31.6227,31.6517,31.613,31.6517,19310.0
2024-03-11 11:40:00,32.66,32.68,32.65,32.68,14233.0,31.6517,31.6711,31.6421,31.6711,14233.0
2024-03-11 11:45:00,32.68,32.7,32.67,32.69,10147.0,31.6711,31.6905,31.6614,31.6808,10147.0
2024-03-11 11:50:00,32.69,32.72,32.68,32.72,15599.0,31.6808,31.7099,31.6711,31.7099,15599.0
2024-03-11 11:55:00,32.71,32.74,32.69,32.73,52789.0,31.7002,31.7293,31.6808,31.7196,52789.0
2024-03-11 12:00:00,32.73,32.76,32.72,32.74,48266.0,31.7196,31.7487,31.7099,31.7293,48266.0
2024-03-11 12:05:00,32.75,32.78,32.74,32.77,20692.0,31.739,31.768,31.7293,31.7583,20692.0
2024-03-11 12:10:00,32.78,32.85,32.77,32.85,33123.0,31.768,31.8359,31.7583,31.8359,33123.0
2024-03-11 12:15:00,32.84,32.85,32.82,32.83,23746.0,31.8262,31.8359,31.8068,31.8165,23746.0
2024-03-11 12:20:00,32.82,32.82,32.8,32.82,11862.0,31.8068,31.8068,31.7874,31.8068,11862.0
2024-03-11 12:25:00,32.82,32.86,32.81,32.86,17370.0,31.8068,31.8456,31.7971,31.8456,17370.0
2024-03-11 12:30:00,32.86,32.89,32.85,32.87,26535.0,31.8456,31.8746,31.8359,31.8553,26535.0
2024-03-11 12:35:00,32.87,32.9,32.86,32.87,33331.0,31.8553,31.8843,31.8456,31.8553,33331.0
2024-03-11 12:40:00,32.88,32.91,32.88,32.9,6705.0,31.865,31.894,31.865,31.8843,6705.0
2024-03-11 12:45:00,32.9,32.93,32.9,32.93,21584.0,31.8843,31.9134,31.8843,31.9134,21584.0
2024-03-11 12:50:00,32.93,32.93,32.91,32.91,14571.0,31.9134,31.9134,31.894,31.894,14571.0
2024-03-11 12:55:00,32.91,32.92,32.9,32.91,17408.0,31.894,31.9037,31.8843,31.894,17408.0
2024-03-11 13:00:00,32.91,32.91,32.86,32.88,26925.0,31.894,31.894,31.8456,31.865,26925.0
2024-03-11 13:05:00,32.88,32.9,32.85,32.86,39051.0,31.865,31.8843,31.8359,31.8456,39051.0
2024-03-11 13:10:00,32.86,32.86,32.83,32.86,6087.0,31.8456,31.8456,31.8165,31.8456,6087.0
2024-03-11 13:15:00,32.86,32.89,32.85,32.89,10307.0,31.8456,31.8746,31.8359,31.8746,10307.0
2024-03-11 13:20:00,32.89,32.9,32.87,32.87,14698.0,31.8746,31.8843,31.8553,31.8553,14698.0
2024-03-11 13:25:00,32.87,32.89,32.86,32.88,3549.0,31.8553,31.8746,31.8456,31.865,3549.0
2024-03-11 13:30:00,32.89,32.91,32.88,32.89,9382.0,31.8746,31.894,31.865,31.8746,9382.0
2024-03-11 13:35:00,32.9,32.9,32.88,32.89,10543.0,31.8843,31.8843,31.865,31.8746,10543.0
2024-03-11 13:40:00,32.89,32.9,32.88,32.89,5055.0,31.8746,31.8843,31.865,31.8746,5055.0
2024-03-11 13:45:00,32.89,32.93,32.89,32.92,15590.0,31.8746,31.9134,31.8746,31.9037,15590.0
2024-03-11 13:50:00,32.92,32.93,32.91,32.91,7138.0,31.9037,31.9134,31.894,31.894,7138.0
2024-03-11 13:55:00,32.92,32.94,32.91,32.93,9684.0,31.9037,31.9231,31.894,31.9134,9684.0
2024-03-11 14:00:00,32.93,32.93,32.91,32.91,11134.0,31.9134,31.9134,31.894,31.894,11134.0
2024-03-11 14:05:00,32.91,32.92,32.87,32.88,9715.0,31.894,31.9037,31.8553,31.865,9715.0
2024-03-11 14:10:00,32.88,32.88,32.85,32.86,13207.0,31.865,31.865,31.8359,31.8456,13207.0
2024-03-11 14:15:00,32.87,32.88,32.86,32.87,10901.0,31.8553,31.865,31.8456,31.8553,10901.0
2024-03-11 14:20:00,32.86,32.87,32.84,32.85,9092.0,31.8456,31.8553,31.8262,31.8359,9092.0
2024-03-11 14:25:00,32.85,32.89,32.84,32.89,10828.0,31.8359,31.8746,31.8262,31.8746,10828.0
2024-03-11 14:30:00,32.89,32.91,32.88,32.89,18331.0,31.8746,31.894,31.865,31.8746,18331.0
2024-03-11 14:35:00,32.88,32.89,32.86,32.87,6765.0,31.865,31.8746,31.8456,31.8553,6765.0
2024-03-11 14:40:00,32.87,32.89,32.86,32.89,7928.0,31.8553,31.8746,31.8456,31.8746,7928.0
2024-03-11 14:45:00,32.88,32.89,32.84,32.88,10681.0,31.865,31.8746,31.8262,31.865,10681.0
2024-03-11 14:50:00,32.88,32.88,32.87,32.87,7846.0,31.865,31.865,31.8553,31.8553,7846.0
2024-03-11 14:55:00,32.88,32.89,32.87,32.89,13875.0,31.865,31.8746,31.8553,31.8746,13875.0
2024-03-11 15:00:00,32.89,32.9,32.88,32.89,13154.0,31.8746,31.8843,31.865,31.8746,13154.0
2024-03-11 15:05:00,32.88,32.9,32.88,32.89,7614.0,31.865,31.8843,31.865,31.8746,7614.0
2024-03-11 15:10:00,32.9,32.92,32.89,32.91,18759.0,31.8843,31.9037,31.8746,31.894,18759.0
2024-03-11 15:15:00,32.91,32.91,32.86,32.87,12367.0,31.894,31.894,31.8456,31.8553,12367.0
2024-03-11 15:20:00,32.86,32.9,32.86,32.88,23349.0,31.8456,31.8843,31.8456,31.865,23349.0
2024-03-11 15:25:00,32.88,32.88,32.83,32.84,18016.0,31.865,31.865,31.8165,31.8262,18016.0
2024-03-11 15:30:00,32.84,32.88,32.83,32.88,21679.0,31.8262,31.865,31.8165,31.865,21679.0
2024-03-11 15:35:00,32.88,32.88,32.81,32.82,31025.0,31.865,31.865,31.7971,31.8068,31025.0
2024-03-11 15:40:00,32.82,32.88,32.81,32.87,43178.0,31.8068,31.865,31.7971,31.8553,43178.0
2024-03-11 15:45:00,32.87,32.9,32.84,32.85,70355.0,31.8553,31.8843,31.8262,31.8359,70355.0
2024-03-11 15:50:00,32.86,32.92,32.84,32.87,128401.0,31.8456,31.9037,31.8262,31.8553,128401.0
2024-03-11 15:55:00,32.87,32.92,32.86,32.9,197145.0,31.8553,31.9037,31.8456,31.8843,197145.0
2024-03-12 09:30:00,32.9,32.93,32.86,32.86,38143.0,31.8843,31.9134,31.8456,31.8456,38143.0
2024-03-12 09:35:00,32.86,32.86,32.72,32.73,12797.0,31.8456,31.8456,31.7099,31.7196,12797.0
2024-03-12 09:40:00,32.73,32.77,32.72,32.74,12360.0,31.7196,31.7583,31.7099,31.7293,12360.0
2024-03-12 09:45:00,32.75,32.78,32.7,32.7,17953.0,31.739,31.768,31.6905,31.6905,17953.0
2024-03-12 09:50:00,32.7,32.75,32.7,32.74,13191.0,31.6905,31.739,31.6905,31.7293,13191.0
2024-03-12 09:55:00,32.75,32.84,32.75,32.81,12948.0,31.739,31.8262,31.739,31.7971,12948.0
2024-03-12 10:00:00,32.81,32.81,32.74,32.75,23639.0,31.7971,31.7971,31.7293,31.739,23639.0
2024-03-12 10:05:00,32.74,32.83,32.72,32.81,12999.0,31.7293,31.8165,31.7099,31.7971,12999.0
2024-03-12 10:10:00,32.83,32.87,32.81,32.85,7392.0,31.8165,31.8553,31.7971,31.8359,7392.0
2024-03-12 10:15:00,32.85,32.88,32.84,32.88,6944.0,31.8359,31.865,31.8262,31.865,6944.0
2024-03-12 10:20:00,32.87,32.87,32.83,32.87,7429.0,31.8553,31.8553,31.8165,31.8553,7429.0
2024-03-12 10:25:00,32.87,32.89,32.87,32.89,6760.0,31.8553,31.8746,31.8553,31.8746,6760.0
2024-03-12 10:30:00,32.89,32.93,32.88,32.9,18455.0,31.8746,31.9134,31.865,31.8843,18455.0
2024-03-12 10:35:00,32.89,32.95,32.89,32.93,7641.0,31.8746,31.9328,31.8746,31.9134,7641.0
2024-03-12 10:40:00,32.93,32.93,32.9,32.92,11985.0,31.9134,31.9134,31.8843,31.9037,11985.0
2024-03-12 10:45:00,32.93,32.93,32.89,32.91,15694.0,31.9134,31.9134,31.8746,31.894,15694.0
2024-03-12 10:50:00,32.91,32.95,32.88,32.94,17609.0,31.894,31.9328,31.865,31.9231,17609.0
2024-03-12 10:55:00,32.94,32.95,32.92,32.95,13880.0,31.9231,31.9328,31.9037,31.9328,13880.0
2024-03-12 11:00:00,32.95,32.95,32.92,32.94,6320.0,31.9328,31.9328,31.9037,31.9231,6320.0
2024-03-12 11:05:00,32.94,32.95,32.9,32.95,10060.0,31.9231,31.9328,31.8843,31.9328,10060.0
2024-03-12 11:10:00,32.94,32.95,32.94,32.95,3901.0,31.9231,31.9328,31.9231,31.9328,3901.0
2024-03-12 11:15:00,32.95,32.95,32.93,32.94,6722.0,31.9328,31.9328,31.9134,31.9231,6722.0
2024-03-12 11:20:00,32.94,32.94,32.9,32.91,10073.0,31.9231,31.9231,31.8843,31.894,10073.0
2024-03-12 11:25:00,32.91,32.92,32.9,32.91,9240.0,31.894,31.9037,31.8843,31.894,9240.0
2024-03-12 11:30:00,32.91,32.92,32.9,32.91,12718.0,31.894,31.9037,31.8843,31.894,12718.0
2024-03-12 11:35:00,32.91,32.96,32.9,32.96,30099.0,31.894,31.9425,31.8843,31.9425,30099.0
2024-03-12 11:40:00,32.95,32.98,32.93,32.96,20502.0,31.9328,31.9619,31.9134,31.9425,20502.0
2024-03-12 11:45:00,32.96,32.97,32.88,32.89,9601.0,31.9425,31.9522,31.865,31.8746,9601.0
2024-03-12 11:50:00,32.89,32.94,32.88,32.93,14565.0,31.8746,31.9231,31.865,31.9134,14565.0
2024-03-12 11:55:00,32.94,32.94,32.92,32.94,7944.0,31.9231,31.9231,31.9037,31.9231,7944.0
2024-03-12 12:00:00,32.94,32.95,32.93,32.95,11309.0,31.9231,31.9328,31.9134,31.9328,11309.0
2024-03-12 12:05:00,32.94,33.0,32.93,32.98,28533.0,31.9231,31.9812,31.9134,31.9619,28533.0
2024-03-12 12:10:00,32.98,33.0,32.97,32.98,11510.0,31.9619,31.9812,31.9522,31.9619,11510.0
2024-03-12 12:15:00,32.98,32.98,32.92,32.93,13399.0,31.9619,31.9619,31.9037,31.9134,13399.0
2024-03-12 12:20:00,32.93,32.95,32.92,32.93,7371.0,31.9134,31.9328,31.9037,31.9134,7371.0
2024-03-12 12:25:00,32.93,32.93,32.89,32.89,7807.0,31.9134,31.9134,31.8746,31.8746,7807.0
2024-03-12 12:30:00,32.89,32.9,32.88,32.89,6362.0,31.8746,31.8843,31.865,31.8746,6362.0
2024-03-12 12:35:00,32.89,32.91,32.86,32.87,13224.0,31.8746,31.894,31.8456,31.8553,13224.0
2024-03-12 12:40:00,32.87,32.87,32.82,32.82,21901.0,31.8553,31.8553,31.8068,31.8068,21901.0
2024-03-12 12:45:00,32.83,32.83,32.78,32.8,24669.0,31.8165,31.8165,31.768,31.7874,24669.0
2024-03-12 12:50:00,32.8,32.84,32.8,32.84,10104.0,31.7874,31.8262,31.7874,31.8262,10104.0
2024-03-12 12:55:00,32.84,32.86,32.82,32.86,8607.0,31.8262,31.8456,31.8068,31.8456,8607.0
2024-03-12 13:00:00,32.86,32.86,32.82,32.84,12271.0,31.8456,31.8456,31.8068,31.8262,12271.0
2024-03-12 13:05:00,32.84,32.84,32.81,32.83,9463.0,31.8262,31.8262,31.7971,31.8165,9463.0
2024-03-12 13:10:00,32.82,32.83,32.8,32.8,15112.0,31.8068,31.8165,31.7874,31.7874,15112.0
2024-03-12 13:15:00,32.81,32.87,32.81,32.87,9734.0,31.7971,31.8553,31.7971,31.8553,9734.0
2024-03-12 13:20:00,32.87,32.91,32.86,32.89,17578.0,31.8553,31.894,31.8456,31.8746,17578.0
2024-03-12 13:25:00,32.89,32.9,32.85,32.85,12176.0,31.8746,31.8843,31.8359,31.8359,12176.0
2024-03-12 13:30:00,32.85,32.86,32.84,32.86,4826.0,31.8359,31.8456,31.8262,31.8456,4826.0
2024-03-12 13:35:00,32.86,32.88,32.84,32.87,9188.0,31.8456,31.865,31.8262,31.8553,9188.0
2024-03-12 13:40:00,32.87,32.87,32.85,32.86,10688.0,31.8553,31.8553,31.8359,31.8456,10688.0
2024-03-12 13:45:00,32.87,32.88,32.86,32.87,5597.0,31.8553,31.865,31.8456,31.8553,5597.0
2024-03-12 13:50:00,32.88,32.89,32.86,32.88,11308.0,31.865,31.8746,31.8456,31.865,11308.0
2024-03-12 13:55:00,32.88,32.89,32.86,32.89,8175.0,31.865,31.8746,31.8456,31.8746,8175.0
2024-03-12 14:00:00,32.89,32.89,32.83,32.85,15625.0,31.8746,31.8746,31.8165,31.8359,15625.0
2024-03-12 14:05:00,32.85,32.88,32.84,32.88,28365.0,31.8359,31.865,31.8262,31.865,28365.0
2024-03-12 14:10:00,32.87,32.9,32.87,32.88,10033.0,31.8553,31.8843,31.8553,31.865,10033.0
2024-03-12 14:15:00,32.88,32.89,32.88,32.89,5808.0,31.865,31.8746,31.865,31.8746,5808.0
2024-03-12 14:20:00,32.89,32.9,32.88,32.89,9669.0,31.8746,31.8843,31.865,31.8746,9669.0
2024-03-12 14:25:00,32.89,32.91,32.88,32.91,14122.0,31.8746,31.894,31.865,31.894,14122.0
2024-03-12 14:30:00,32.91,32.94,32.91,32.92,15412.0,31.894,31.9231,31.894,31.9037,15412.0
2024-03-12 14:35:00,32.92,32.92,32.89,32.9,10739.0,31.9037,31.9037,31.8746,31.8843,10739.0
2024-03-12 14:40:00,32.9,32.9,32.84,32.85,12505.0,31.8843,31.8843,31.8262,31.8359,12505.0
2024-03-12 14:45:00,32.86,32.88,32.85,32.88,7607.0,31.8456,31.865,31.8359,31.865,7607.0
2024-03-12 14:50:00,32.88,32.91,32.87,32.89,18111.0,31.865,31.894,31.8553,31.8746,18111.0
2024-03-12 14:55:00,32.9,32.94,32.89,32.92,16593.0,31.8843,31.9231,31.8746,31.9037,16593.0
2024-03-12 15:00:00,32.92,32.93,32.9,32.93,10985.0,31.9037,31.9134,31.8843,31.9134,10985.0
2024-03-12 15:05:00,32.92,32.94,32.92,32.94,10054.0,31.9037,31.9231,31.9037,31.9231,10054.0
2024-03-12 15:10:00,32.94,32.94,32.91,32.93,37000.0,31.9231,31.9231,31.894,31.9134,37000.0
2024-03-12 15:15:00,32.93,32.94,32.91,32.91,23536.0,31.9134,31.9231,31.894,31.894,23536.0
2024-03-12 15:20:00,32.91,32.92,32.89,32.91,27460.0,31.894,31.9037,31.8746,31.894,27460.0
2024-03-12 15:25:00,32.91,32.92,32.9,32.91,15895.0,31.894,31.9037,31.8843,31.894,15895.0
2024-03-12 15:30:00,32.91,32.91,32.85,32.86,21537.0,31.894,31.894,31.8359,31.8456,21537.0
2024-03-12 15:35:00,32.85,32.88,32.85,32.88,31903.0,31.8359,31.865,31.8359,31.865,31903.0
2024-03-12 15:40:00,32.88,32.88,32.83,32.83,44638.0,31.865,31.865,31.8165,31.8165,44638.0
2024-03-12 15:45:00,32.83,32.85,32.82,32.83,37209.0,31.8165,31.8359,31.8068,31.8165,37209.0
2024-03-12 15:50:00,32.84,32.88,32.83,32.88,56124.0,31.8262,31.865,31.8165,31.865,56124.0
2024-03-12 15:55:00,32.88,32.91,32.87,32.88,162527.0,31.865,31.894,31.8553,31.865,162527.0
2024-03-13 09:30:00,33.0,33.0,32.87,32.89,63738.0,31.9812,31.9812,31.8553,31.8746,63738.0
2024-03-13 09:35:00,32.9,32.98,32.9,32.96,25187.0,31.8843,31.9619,31.8843,31.9425,25187.0
2024-03-13 09:40:00,32.97,32.99,32.94,32.97,18678.0,31.9522,31.9716,31.9231,31.9522,18678.0
2024-03-13 09:45:00,32.96,33.04,32.96,33.01,39580.0,31.9425,32.02,31.9425,31.9909,39580.0
2024-03-13 09:50:00,33.01,33.02,32.97,33.02,11372.0,31.9909,32.0006,31.9522,32.0006,11372.0
2024-03-13 09:55:00,33.02,33.02,32.93,32.94,24272.0,32.0006,32.0006,31.9134,31.9231,24272.0
2024-03-13 10:00:00,32.95,32.96,32.93,32.96,15807.0,31.9328,31.9425,31.9134,31.9425,15807.0
2024-03-13 10:05:00,32.95,32.96,32.92,32.94,23459.0,31.9328,31.9425,31.9037,31.9231,23459.0
2024-03-13 10:10:00,32.94,32.96,32.93,32.94,17015.0,31.9231,31.9425,31.9134,31.9231,17015.0
2024-03-13 10:15:00,32.93,32.93,32.89,32.9,16222.0,31.9134,31.9134,31.8746,31.8843,16222.0
2024-03-13 10:20:00,32.89,32.92,32.89,32.89,13826.0,31.8746,31.9037,31.8746,31.8746,13826.0
2024-03-13 10:25:00,32.9,32.94,32.88,32.94,17054.0,31.8843,31.9231,31.865,31.9231,17054.0
2024-03-13 10:30:00,32.93,32.93,32.9,32.91,12318.0,31.9134,31.9134,31.8843,31.894,12318.0
2024-03-13 10:35:00,32.91,32.93,32.91,32.93,13619.0,31.894,31.9134,31.894,31.9134,13619.0
2024-03-13 10:40:00,32.93,32.93,32.89,32.9,10801.0,31.9134,31.9134,31.8746,31.8843,10801.0
2024-03-13 10:45:00,32.89,32.91,32.85,32.87,23431.0,31.8746,31.894,31.8359,31.8553,23431.0
2024-03-13 10:50:00,32.87,32.91,32.86,32.91,16282.0,31.8553,31.894,31.8456,31.894,16282.0
2024-03-13 10:55:00,32.91,32.98,32.91,32.98,28242.0,31.894,31.9619,31.894,31.9619,28242.0
2024-03-13 11:00:00,32.97,33.0,32.94,32.98,10640.0,31.9522,31.9812,31.9231,31.9619,10640.0
2024-03-13 11:05:00,32.98,32.99,32.96,32.97,15056.0,31.9619,31.9716,31.9425,31.9522,15056.0
2024-03-13 11:10:00,32.97,32.97,32.94,32.97,14590.0,31.9522,31.9522,31.9231,31.9522,14590.0
2024-03-13 11:15:00,32.96,32.98,32.92,32.94,19583.0,31.9425,31.9619,31.9037,31.9231,19583.0
2024-03-13 11:20:00,32.94,32.96,32.93,32.95,17073.0,31.9231,31.9425,31.9134,31.9328,17073.0
2024-03-13 11:25:00,32.95,32.96,32.92,32.92,16495.0,31.9328,31.9425,31.9037,31.9037,16495.0
2024-03-13 11:30:00,32.93,32.94,32.91,32.93,12335.0,31.9134,31.9231,31.894,31.9134,12335.0
2024-03-13 11:35:00,32.94,32.94,32.89,32.89,16260.0,31.9231,31.9231,31.8746,31.8746,16260.0
2024-03-13 11:40:00,32.89,32.92,32.89,32.91,14716.0,31.8746,31.9037,31.8746,31.894,14716.0
2024-03-13 11:45:00,32.91,32.91,32.86,32.87,30321.0,31.894,31.894,31.8456,31.8553,30321.0
2024-03-13 11:50:00,32.87,32.89,32.86,32.88,6698.0,31.8553,31.8746,31.8456,31.865,6698.0
2024-03-13 11:55:00,32.88,32.89,32.82,32.83,20335.0,31.865,31.8746,31.8068,31.8165,20335.0
2024-03-13 12:00:00,32.83,32.84,32.81,32.82,10737.0,31.8165,31.8262,31.7971,31.8068,10737.0
2024-03-13 12:05:00,32.82,32.84,32.81,32.84,11130.0,31.8068,31.8262,31.7971,31.8262,11130.0
2024-03-13 12:10:00,32.84,32.85,32.82,32.84,6548.0,31.8262,31.8359,31.8068,31.8262,6548.0
2024-03-13 12:15:00,32.84,32.87,32.82,32.87,19102.0,31.8262,31.8553,31.8068,31.8553,19102.0
2024-03-13 12:20:00,32.87,32.87,32.83,32.84,10173.0,31.8553,31.8553,31.8165,31.8262,10173.0
2024-03-13 12:25:00,32.84,32.85,32.83,32.84,6366.0,31.8262,31.8359,31.8165,31.8262,6366.0
2024-03-13 12:30:00,32.84,32.85,32.83,32.84,7176.0,31.8262,31.8359,31.8165,31.8262,7176.0
2024-03-13 12:35:00,32.85,32.9,32.85,32.9,14019.0,31.8359,31.8843,31.8359,31.8843,14019.0
2024-03-13 12:40:00,32.89,32.91,32.89,32.91,9278.0,31.8746,31.894,31.8746,31.894,9278.0
2024-03-13 12:45:00,32.91,32.93,32.9,32.91,17024.0,31.894,31.9134,31.8843,31.894,17024.0
2024-03-13 12:50:00,32.91,32.92,32.85,32.85,26222.0,31.894,31.9037,31.8359,31.8359,26222.0
2024-03-13 12:55:00,32.86,32.86,32.82,32.84,5919.0,31.8456,31.8456,31.8068,31.8262,5919.0
2024-03-13 13:00:00,32.84,32.87,32.82,32.82,19702.0,31.8262,31.8553,31.8068,31.8068,19702.0
2024-03-13 13:05:00,32.83,32.86,32.81,32.84,7211.0,31.8165,31.8456,31.7971,31.8262,7211.0
2024-03-13 13:10:00,32.84,32.84,32.82,32.83,6020.0,31.8262,31.8262,31.8068,31.8165,6020.0
2024-03-13 13:15:00,32.83,32.85,32.82,32.83,10582.0,31.8165,31.8359,31.8068,31.8165,10582.0
2024-03-13 13:20:00,32.84,32.86,32.83,32.84,17799.0,31.8262,31.8456,31.8165,31.8262,17799.0
2024-03-13 13:25:00,32.84,32.86,32.84,32.85,7834.0,31.8262,31.8456,31.8262,31.8359,7834.0
2024-03-13 13:30:00,32.84,32.85,32.8,32.8,11728.0,31.8262,31.8359,31.7874,31.7874,11728.0
2024-03-13 13:35:00,32.81,32.82,32.8,32.8,7303.0,31.7971,31.8068,31.7874,31.7874,7303.0
2024-03-13 13:40:00,32.8,32.82,32.78,32.8,14438.0,31.7874,31.8068,31.768,31.7874,14438.0
2024-03-13 13:45:00,32.8,32.81,32.78,32.8,10774.0,31.7874,31.7971,31.768,31.7874,10774.0
2024-03-13 13:50:00,32.8,32.83,32.8,32.83,4848.0,31.7874,31.8165,31.7874,31.8165,4848.0
2024-03-13 13:55:00,32.83,32.84,32.82,32.83,7350.0,31.8165,31.8262,31.8068,31.8165,7350.0
2024-03-13 14:00:00,32.83,32.83,32.82,32.83,9181.0,31.8165,31.8165,31.8068,31.8165,9181.0
2024-03-13 14:05:00,32.83,32.84,32.79,32.8,12243.0,31.8165,31.8262,31.7777,31.7874,12243.0
2024-03-13 14:10:00,32.8,32.82,32.79,32.82,13564.0,31.7874,31.8068,31.7777,31.8068,13564.0
2024-03-13 14:15:00,32.81,32.83,32.8,32.82,27036.0,31.7971,31.8165,31.7874,31.8068,27036.0
2024-03-13 14:20:00,32.82,32.83,32.81,32.83,11127.0,31.8068,31.8165,31.7971,31.8165,11127.0
2024-03-13 14:25:00,32.82,32.84,32.82,32.82,19063.0,31.8068,31.8262,31.8068,31.8068,19063.0
2024-03-13 14:30:00,32.83,32.84,32.82,32.84,8626.0,31.8165,31.8262,31.8068,31.8262,8626.0
2024-03-13 14:35:00,32.84,32.84,32.81,32.82,10244.0,31.8262,31.8262,31.7971,31.8068,10244.0
2024-03-13 14:40:00,32.82,32.82,32.78,32.8,9747.0,31.8068,31.8068,31.768,31.7874,9747.0
2024-03-13 14:45:00,32.8,32.82,32.79,32.82,9905.0,31.7874,31.8068,31.7777,31.8068,9905.0
2024-03-13 14:50:00,32.82,32.82,32.81,32.82,2042.0,31.8068,31.8068,31.7971,31.8068,2042.0
2024-03-13 14:55:00,32.82,32.82,32.79,32.8,20205.0,31.8068,31.8068,31.7777,31.7874,20205.0
2024-03-13 15:00:00,32.8,32.8,32.73,32.73,43099.0,31.7874,31.7874,31.7196,31.7196,43099.0
2024-03-13 15:05:00,32.73,32.77,32.71,32.75,42131.0,31.7196,31.7583,31.7002,31.739,42131.0
2024-03-13 15:10:00,32.75,32.76,32.73,32.74,29159.0,31.739,31.7487,31.7196,31.7293,29159.0
2024-03-13 15:15:00,32.74,32.75,32.69,32.7,31650.0,31.7293,31.739,31.6808,31.6905,31650.0
2024-03-13 15:20:00,32.71,32.75,32.7,32.74,26400.0,31.7002,31.739,31.6905,31.7293,26400.0
2024-03-13 15:25:00,32.73,32.74,32.6,32.64,66272.0,31.7196,31.7293,31.5936,31.6324,66272.0
2024-03-13 15:30:00,32.65,32.7,32.64,32.69,32759.0,31.6421,31.6905,31.6324,31.6808,32759.0
2024-03-13 15:35:00,32.69,32.72,32.67,32.72,22861.0,31.6808,31.7099,31.6614,31.7099,22861.0
2024-03-13 15:40:00,32.72,32.73,32.69,32.71,40471.0,31.7099,31.7196,31.6808,31.7002,40471.0
2024-03-13 15:45:00,32.71,32.78,32.7,32.77,36805.0,31.7002,31.768,31.6905,31.7583,36805.0
2024-03-13 15:50:00,32.78,32.79,32.73,32.76,106952.0,31.768,31.7777,31.7196,31.7487,106952.0
2024-03-13 15:55:00,32.76,32.76,32.72,32.74,208545.0,31.7487,31.7487,31.7099,31.7293,208545.0
2024-03-14 09:30:00,32.66,32.71,32.57,32.58,48818.0,31.6517,31.7002,31.5645,31.5742,48818.0
2024-03-14 09:35:00,32.59,32.74,32.58,32.7,15439.0,31.5839,31.7293,31.5742,31.6905,15439.0
2024-03-14 09:40:00,32.7,32.71,32.61,32.64,22448.0,31.6905,31.7002,31.6033,31.6324,22448.0
2024-03-14 09:45:00,32.64,32.7,32.51,32.52,21616.0,31.6324,31.6905,31.5064,31.5161,21616.0
2024-03-14 09:50:00,32.52,32.52,32.43,32.44,16888.0,31.5161,31.5161,31.4288,31.4385,16888.0
2024-03-14 09:55:00,32.44,32.46,32.38,32.41,14510.0,31.4385,31.4579,31.3804,31.4095,14510.0
2024-03-14 10:00:00,32.41,32.46,32.4,32.45,20162.0,31.4095,31.4579,31.3998,31.4482,20162.0
2024-03-14 10:05:00,32.45,32.45,32.39,32.43,12707.0,31.4482,31.4482,31.3901,31.4288,12707.0
2024-03-14 10:10:00,32.43,32.47,32.41,32.46,14986.0,31.4288,31.4676,31.4095,31.4579,14986.0
2024-03-14 10:15:00,32.45,32.46,32.41,32.44,10998.0,31.4482,31.4579,31.4095,31.4385,10998.0
2024-03-14 10:20:00,32.44,32.44,32.4,32.41,13794.0,31.4385,31.4385,31.3998,31.4095,13794.0
2024-03-14 10:25:00,32.42,32.45,32.42,32.43,11153.0,31.4192,31.4482,31.4192,31.4288,11153.0
2024-03-14 10:30:00,32.43,32.46,32.41,32.41,9541.0,31.4288,31.4579,31.4095,31.4095,9541.0
2024-03-14 10:35:00,32.41,32.42,32.38,32.38,9861.0,31.4095,31.4192,31.3804,31.3804,9861.0
2024-03-14 10:40:00,32.38,32.4,32.35,32.36,15712.0,31.3804,31.3998,31.3513,31.361,15712.0
2024-03-14 10:45:00,32.37,32.38,32.35,32.38,8189.0,31.3707,31.3804,31.3513,31.3804,8189.0
2024-03-14 10:50:00,32.37,32.38,32.32,32.33,16941.0,31.3707,31.3804,31.3222,31.3319,16941.0
2024-03-14 10:55:00,32.32,32.35,32.31,32.33,9988.0,31.3222,31.3513,31.3125,31.3319,9988.0
2024-03-14 11:00:00,32.34,32.39,32.34,32.37,11229.0,31.3416,31.3901,31.3416,31.3707,11229.0
2024-03-14 11:05:00,32.37,32.37,32.33,32.36,12478.0,31.3707,31.3707,31.3319,31.361,12478.0
2024-03-14 11:10:00,32.36,32.37,32.33,32.34,10431.0,31.361,31.3707,31.3319,31.3416,10431.0
2024-03-14 11:15:00,32.35,32.37,32.34,32.35,10762.0,31.3513,31.3707,31.3416,31.3513,10762.0
2024-03-14 11:20:00,32.35,32.35,32.31,32.33,6573.0,31.3513,31.3513,31.3125,31.3319,6573.0
2024-03-14 11:25:00,32.33,32.35,32.33,32.35,5030.0,31.3319,31.3513,31.3319,31.3513,5030.0
2024-03-14 11:30:00,32.35,32.38,32.34,32.37,20838.0,31.3513,31.3804,31.3416,31.3707,20838.0
2024-03-14 11:35:00,32.37,32.41,32.36,32.4,15274.0,31.3707,31.4095,31.361,31.3998,15274.0
2024-03-14 11:40:00,32.4,32.41,32.36,32.37,26658.0,31.3998,31.4095,31.361,31.3707,26658.0
2024-03-14 11:45:00,32.37,32.38,32.35,32.37,35890.0,31.3707,31.3804,31.3513,31.3707,35890.0
2024-03-14 11:50:00,32.37,32.37,32.3,32.3,97242.0,31.3707,31.3707,31.3029,31.3029,97242.0
2024-03-14 11:55:00,32.3,32.35,32.27,32.34,57038.0,31.3029,31.3513,31.2738,31.3416,57038.0
2024-03-14 12:00:00,32.34,32.36,32.29,32.36,232937.0,31.3416,31.361,31.2932,31.361,232937.0
2024-03-14 12:05:00,32.36,32.41,32.35,32.4,10912.0,31.361,31.4095,31.3513,31.3998,10912.0
2024-03-14 12:10:00,32.4,32.4,32.37,32.38,9229.0,31.3998,31.3998,31.3707,31.3804,9229.0
2024-03-14 12:15:00,32.38,32.39,32.36,32.37,8092.0,31.3804,31.3901,31.361,31.3707,8092.0
2024-03-14 12:20:00,32.36,32.44,32.35,32.43,6702.0,31.361,31.4385,31.3513,31.4288,6702.0
2024-03-14 12:25:00,32.43,32.44,32.41,32.42,11754.0,31.4288,31.4385,31.4095,31.4192,11754.0
2024-03-14 12:30:00,32.43,32.45,32.42,32.43,15685.0,31.4288,31.4482,31.4192,31.4288,15685.0
2024-03-14 12:35:00,32.43,32.45,32.43,32.44,8003.0,31.4288,31.4482,31.4288,31.4385,8003.0
2024-03-14 12:40:00,32.43,32.45,32.42,32.44,14834.0,31.4288,31.4482,31.4192,31.4385,14834.0
2024-03-14 12:45:00,32.44,32.45,32.42,32.43,6167.0,31.4385,31.4482,31.4192,31.4288,6167.0
2024-03-14 12:50:00,32.42,32.42,32.39,32.4,6332.0,31.4192,31.4192,31.3901,31.3998,6332.0
2024-03-14 12:55:00,32.4,32.41,32.35,32.36,11354.0,31.3998,31.4095,31.3513,31.361,11354.0
2024-03-14 13:00:00,32.37,32.37,32.34,32.36,5206.0,31.3707,31.3707,31.3416,31.361,5206.0
2024-03-14 13:05:00,32.36,32.37,32.34,32.37,5572.0,31.361,31.3707,31.3416,31.3707,5572.0
2024-03-14 13:10:00,32.37,32.37,32.34,32.36,6435.0,31.3707,31.3707,31.3416,31.361,6435.0
2024-03-14 13:15:00,32.36,32.36,32.3,32.3,30768.0,31.361,31.361,31.3029,31.3029,30768.0
2024-03-14 13:20:00,32.3,32.32,32.27,32.29,13902.0,31.3029,31.3222,31.2738,31.2932,13902.0
2024-03-14 13:25:00,32.29,32.3,32.26,32.26,7113.0,31.2932,31.3029,31.2641,31.2641,7113.0
2024-03-14 13:30:00,32.26,32.28,32.24,32.28,23252.0,31.2641,31.2835,31.2447,31.2835,23252.0
2024-03-14 13:35:00,32.27,32.28,32.22,32.26,19361.0,31.2738,31.2835,31.2253,31.2641,19361.0
2024-03-14 13:40:00,32.25,32.3,32.25,32.3,7470.0,31.2544,31.3029,31.2544,31.3029,7470.0
2024-03-14 13:45:00,32.3,32.32,32.29,32.32,11047.0,31.3029,31.3222,31.2932,31.3222,11047.0
2024-03-14 13:50:00,32.32,32.33,32.3,32.32,12935.0,31.3222,31.3319,31.3029,31.3222,12935.0
2024-03-14 13:55:00,32.32,32.33,32.3,32.33,9810.0,31.3222,31.3319,31.3029,31.3319,9810.0
2024-03-14 14:00:00,32.34,32.36,32.33,32.36,8737.0,31.3416,31.361,31.3319,31.361,8737.0
2024-03-14 14:05:00,32.36,32.37,32.35,32.37,12585.0,31.361,31.3707,31.3513,31.3707,12585.0
2024-03-14 14:10:00,32.37,32.38,32.36,32.37,17157.0,31.3707,31.3804,31.361,31.3707,17157.0
2024-03-14 14:15:00,32.37,32.39,32.36,32.38,7944.0,31.3707,31.3901,31.361,31.3804,7944.0
2024-03-14 14:20:00,32.39,32.4,32.38,32.4,26099.0,31.3901,31.3998,31.3804,31.3998,26099.0
2024-03-14 14:25:00,32.41,32.44,32.4,32.42,26314.0,31.4095,31.4385,31.3998,31.4192,26314.0
2024-03-14 14:30:00,32.42,32.42,32.38,32.42,25962.0,31.4192,31.4192,31.3804,31.4192,25962.0
2024-03-14 14:35:00,32.41,32.42,32.39,32.41,14897.0,31.4095,31.4192,31.3901,31.4095,14897.0
2024-03-14 14:40:00,32.41,32.46,32.41,32.45,12214.0,31.4095,31.4579,31.4095,31.4482,12214.0
2024-03-14 14:45:00,32.45,32.46,32.45,32.45,9903.0,31.4482,31.4579,31.4482,31.4482,9903.0
2024-03-14 14:50:00,32.45,32.49,32.45,32.47,27586.0,31.4482,31.487,31.4482,31.4676,27586.0
2024-03-14 14:55:00,32.47,32.51,32.45,32.49,52922.0,31.4676,31.5064,31.4482,31.487,52922.0
2024-03-14 15:00:00,32.48,32.49,32.4,32.41,21761.0,31.4773,31.487,31.3998,31.4095,21761.0
2024-03-14 15:05:00,32.4,32.42,32.39,32.4,24736.0,31.3998,31.4192,31.3901,31.3998,24736.0
2024-03-14 15:10:00,32.4,32.41,32.36,32.37,33170.0,31.3998,31.4095,31.361,31.3707,33170.0
2024-03-14 15:15:00,32.37,32.38,32.34,32.35,47350.0,31.3707,31.3804,31.3416,31.3513,47350.0
2024-03-14 15:20:00,32.34,32.35,32.3,32.3,37138.0,31.3416,31.3513,31.3029,31.3029,37138.0
2024-03-14 15:25:00,32.3,32.34,32.29,32.34,18642.0,31.3029,31.3416,31.2932,31.3416,18642.0
2024-03-14 15:30:00,32.33,32.34,32.29,32.31,26110.0,31.3319,31.3416,31.2932,31.3125,26110.0
2024-03-14 15:35:00,32.3,32.32,32.28,32.32,34627.0,31.3029,31.3222,31.2835,31.3222,34627.0
2024-03-14 15:40:00,32.32,32.4,32.31,32.4,30704.0,31.3222,31.3998,31.3125,31.3998,30704.0
2024-03-14 15:45:00,32.4,32.45,32.39,32.43,68783.0,31.3998,31.4482,31.3901,31.4288,68783.0
2024-03-14 15:50:00,32.43,32.53,32.4,32.52,125950.0,31.4288,31.5258,31.3998,31.5161,125950.0
2024-03-14 15:55:00,32.52,32.54,32.47,32.54,324173.0,31.5161,31.5354,31.4676,31.5354,324173.0
2024-03-15 09:30:00,32.4,32.59,32.37,32.48,447440.0,31.3998,31.5839,31.3707,31.4773,447440.0
2024-03-15 09:35:00,32.5,32.56,32.49,32.52,8938.0,31.4967,31.5548,31.487,31.5161,8938.0
2024-03-15 09:40:00,32.52,32.6,32.52,32.57,14663.0,31.5161,31.5936,31.5161,31.5645,14663.0
2024-03-15 09:45:00,32.57,32.59,32.46,32.47,10104.0,31.5645,31.5839,31.4579,31.4676,10104.0
2024-03-15 09:50:00,32.48,32.53,32.42,32.42,6404.0,31.4773,31.5258,31.4192,31.4192,6404.0
2024-03-15 09:55:00,32.43,32.45,32.43,32.44,5367.0,31.4288,31.4482,31.4288,31.4385,5367.0
2024-03-15 10:00:00,32.43,32.44,32.37,32.41,9547.0,31.4288,31.4385,31.3707,31.4095,9547.0
2024-03-15 10:05:00,32.41,32.42,32.39,32.4,12645.0,31.4095,31.4192,31.3901,31.3998,12645.0
2024-03-15 10:10:00,32.4,32.42,32.38,32.38,12956.0,31.3998,31.4192,31.3804,31.3804,12956.0
2024-03-15 10:15:00,32.39,32.44,32.39,32.43,5677.0,31.3901,31.4385,31.3901,31.4288,5677.0
2024-03-15 10:20:00,32.42,32.44,32.39,32.44,7925.0,31.4192,31.4385,31.3901,31.4385,7925.0
2024-03-15 10:25:00,32.44,32.44,32.42,32.44,6156.0,31.4385,31.4385,31.4192,31.4385,6156.0
2024-03-15 10:30:00,32.44,32.45,32.41,32.43,15310.0,31.4385,31.4482,31.4095,31.4288,15310.0
2024-03-15 10:35:00,32.43,32.48,32.42,32.47,8091.0,31.4288,31.4773,31.4192,31.4676,8091.0
2024-03-15 10:40:00,32.48,32.52,32.48,32.48,11389.0,31.4773,31.5161,31.4773,31.4773,11389.0
2024-03-15 10:45:00,32.48,32.53,32.48,32.52,7220.0,31.4773,31.5258,31.4773,31.5161,7220.0
2024-03-15 10:50:00,32.52,32.56,32.5,32.54,8998.0,31.5161,31.5548,31.4967,31.5354,8998.0
2024-03-15 10:55:00,32.53,32.55,32.52,32.53,10747.0,31.5258,31.5451,31.5161,31.5258,10747.0
2024-03-15 11:00:00,32.54,32.54,32.47,32.47,11512.0,31.5354,31.5354,31.4676,31.4676,11512.0
2024-03-15 11:05:00,32.46,32.46,32.43,32.45,9172.0,31.4579,31.4579,31.4288,31.4482,9172.0
2024-03-15 11:10:00,32.45,32.47,32.41,32.41,16053.0,31.4482,31.4676,31.4095,31.4095,16053.0
2024-03-15 11:15:00,32.42,32.44,32.41,32.42,4632.0,31.4192,31.4385,31.4095,31.4192,4632.0
2024-03-15 11:20:00,32.41,32.46,32.41,32.45,7771.0,31.4095,31.4579,31.4095,31.4482,7771.0
2024-03-15 11:25:00,32.45,32.47,32.43,32.46,9773.0,31.4482,31.4676,31.4288,31.4579,9773.0
2024-03-15 11:30:00,32.46,32.46,32.43,32.43,7729.0,31.4579,31.4579,31.4288,31.4288,7729.0
2024-03-15 11:35:00,32.43,32.44,32.41,32.44,12662.0,31.4288,31.4385,31.4095,31.4385,12662.0
2024-03-15 11:40:00,32.44,32.46,32.43,32.44,7411.0,31.4385,31.4579,31.4288,31.4385,7411.0
2024-03-15 11:45:00,32.43,32.45,32.42,32.42,19920.0,31.4288,31.4482,31.4192,31.4192,19920.0
2024-03-15 11:50:00,32.43,32.46,32.42,32.44,12162.0,31.4288,31.4579,31.4192,31.4385,12162.0
2024-03-15 11:55:00,32.44,32.46,32.44,32.45,4724.0,31.4385,31.4579,31.4385,31.4482,4724.0
2024-03-15 12:00:00,32.45,32.5,32.44,32.45,14511.0,31.4482,31.4967,31.4385,31.4482,14511.0
2024-03-15 12:05:00,32.45,32.5,32.45,32.49,9944.0,31.4482,31.4967,31.4482,31.487,9944.0
2024-03-15 12:10:00,32.49,32.5,32.47,32.48,11315.0,31.487,31.4967,31.4676,31.4773,11315.0
2024-03-15 12:15:00,32.48,32.49,32.48,32.48,9915.0,31.4773,31.487,31.4773,31.4773,9915.0
2024-03-15 12:20:00,32.48,32.5,32.47,32.48,17617.0,31.4773,31.4967,31.4676,31.4773,17617.0
2024-03-15 12:25:00,32.48,32.51,32.48,32.51,9931.0,31.4773,31.5064,31.4773,31.5064,9931.0
2024-03-15 12:30:00,32.51,32.51,32.46,32.47,24169.0,31.5064,31.5064,31.4579,31.4676,24169.0
2024-03-15 12:35:00,32.47,32.47,32.45,32.47,14679.0,31.4676,31.4676,31.4482,31.4676,14679.0
2024-03-15 12:40:00,32.47,32.47,32.43,32.45,20666.0,31.4676,31.4676,31.4288,31.4482,20666.0
2024-03-15 12:45:00,32.45,32.46,32.42,32.45,15091.0,31.4482,31.4579,31.4192,31.4482,15091.0
2024-03-15 12:50:00,32.45,32.45,32.41,32.42,9575.0,31.4482,31.4482,31.4095,31.4192,9575.0
2024-03-15 12:55:00,32.42,32.46,32.38,32.4,32575.0,31.4192,31.4579,31.3804,31.3998,32575.0
2024-03-15 13:00:00,32.4,32.41,32.39,32.4,6657.0,31.3998,31.4095,31.3901,31.3998,6657.0
2024-03-15 13:05:00,32.4,32.48,32.39,32.47,30350.0,31.3998,31.4773,31.3901,31.4676,30350.0
2024-03-15 13:10:00,32.47,32.48,32.46,32.46,8417.0,31.4676,31.4773,31.4579,31.4579,8417.0
2024-03-15 13:15:00,32.46,32.47,32.42,32.42,6377.0,31.4579,31.4676,31.4192,31.4192,6377.0
2024-03-15 13:20:00,32.42,32.46,32.42,32.45,9818.0,31.4192,31.4579,31.4192,31.4482,9818.0
2024-03-15 13:25:00,32.45,32.47,32.43,32.47,14486.0,31.4482,31.4676,31.4288,31.4676,14486.0
2024-03-15 13:30:00,32.47,32.48,32.46,32.46,7411.0,31.4676,31.4773,31.4579,31.4579,7411.0
2024-03-15 13:35:00,32.45,32.46,32.44,32.45,6647.0,31.4482,31.4579,31.4385,31.4482,6647.0
2024-03-15 13:40:00,32.46,32.47,32.45,32.47,7300.0,31.4579,31.4676,31.4482,31.4676,7300.0
2024-03-15 13:45:00,32.47,32.47,32.43,32.43,7403.0,31.4676,31.4676,31.4288,31.4288,7403.0
2024-03-15 13:50:00,32.43,32.44,32.42,32.43,6387.0,31.4288,31.4385,31.4192,31.4288,6387.0
2024-03-15 13:55:00,32.44,32.47,32.43,32.47,8401.0,31.4385,31.4676,31.4288,31.4676,8401.0
2024-03-15 14:00:00,32.47,32.48,32.46,32.48,12528.0,31.4676,31.4773,31.4579,31.4773,12528.0
2024-03-15 14:05:00,32.48,32.49,32.46,32.48,17980.0,31.4773,31.487,31.4579,31.4773,17980.0
2024-03-15 14:10:00,32.47,32.53,32.46,32.46,34406.0,31.4676,31.5258,31.4579,31.4579,34406.0
2024-03-15 14:15:00,32.47,32.52,32.46,32.52,16249.0,31.4676,31.5161,31.4579,31.5161,16249.0
2024-03-15 14:20:00,32.53,32.55,32.52,32.53,12256.0,31.5258,31.5451,31.5161,31.5258,12256.0
2024-03-15 14:25:00,32.54,32.54,32.51,32.52,12548.0,31.5354,31.5354,31.5064,31.5161,12548.0
2024-03-15 14:30:00,32.52,32.56,32.51,32.55,16370.0,31.5161,31.5548,31.5064,31.5451,16370.0
2024-03-15 14:35:00,32.54,32.55,32.52,32.55,17499.0,31.5354,31.5451,31.5161,31.5451,17499.0
2024-03-15 14:40:00,32.55,32.57,32.54,32.56,13780.0,31.5451,31.5645,31.5354,31.5548,13780.0
2024-03-15 14:45:00,32.56,32.57,32.5,32.51,19109.0,31.5548,31.5645,31.4967,31.5064,19109.0
2024-03-15 14:50:00,32.51,32.56,32.51,32.56,18025.0,31.5064,31.5548,31.5064,31.5548,18025.0
2024-03-15 14:55:00,32.56,32.56,32.54,32.55,21596.0,31.5548,31.5548,31.5354,31.5451,21596.0
2024-03-15 15:00:00,32.55,32.56,32.52,32.56,17596.0,31.5451,31.5548,31.5161,31.5548,17596.0
2024-03-15 15:05:00,32.55,32.57,32.54,32.55,13540.0,31.5451,31.5645,31.5354,31.5451,13540.0
2024-03-15 15:10:00,32.56,32.56,32.52,32.54,14233.0,31.5548,31.5548,31.5161,31.5354,14233.0
2024-03-15 15:15:00,32.54,32.55,32.49,32.5,32612.0,31.5354,31.5451,31.487,31.4967,32612.0
2024-03-15 15:20:00,32.5,32.52,32.47,32.5,29356.0,31.4967,31.5161,31.4676,31.4967,29356.0
2024-03-15 15:25:00,32.5,32.54,32.5,32.5,27987.0,31.4967,31.5354,31.4967,31.4967,27987.0
2024-03-15 15:30:00,32.51,32.52,32.47,32.48,43303.0,31.5064,31.5161,31.4676,31.4773,43303.0
2024-03-15 15:35:00,32.48,32.49,32.45,32.45,23240.0,31.4773,31.487,31.4482,31.4482,23240.0
2024-03-15 15:40:00,32.45,32.57,32.45,32.57,95562.0,31.4482,31.5645,31.4482,31.5645,95562.0
2024-03-15 15:45:00,32.56,32.57,32.51,32.53,66115.0,31.5548,31.5645,31.5064,31.5258,66115.0
2024-03-15 15:50:00,32.52,32.54,32.49,32.5,71140.0,31.5161,31.5354,31.487,31.4967,71140.0
2024-03-15 15:55:00,32.5,32.54,32.46,32.54,273179.0,31.4967,31.5354,31.4579,31.5354,273179.0
2024-03-18 09:30:00,32.64,32.68,32.57,32.63,52069.0,31.6324,31.6711,31.5645,31.6227,52069.0
2024-03-18 09:35:00,32.64,32.64,32.54,32.54,14046.0,31.6324,31.6324,31.5354,31.5354,14046.0
2024-03-18 09:40:00,32.54,32.58,32.53,32.55,14084.0,31.5354,31.5742,31.5258,31.5451,14084.0
2024-03-18 09:45:00,32.56,32.56,32.44,32.48,14246.0,31.5548,31.5548,31.4385,31.4773,14246.0
2024-03-18 09:50:00,32.5,32.54,32.47,32.52,21233.0,31.4967,31.5354,31.4676,31.5161,21233.0
2024-03-18 09:55:00,32.51,32.53,32.49,32.53,11971.0,31.5064,31.5258,31.487,31.5258,11971.0
2024-03-18 10:00:00,32.53,32.53,32.49,32.51,22964.0,31.5258,31.5258,31.487,31.5064,22964.0
2024-03-18 10:05:00,32.51,32.52,32.47,32.48,17517.0,31.5064,31.5161,31.4676,31.4773,17517.0
2024-03-18 10:10:00,32.49,32.5,32.48,32.5,18695.0,31.487,31.4967,31.4773,31.4967,18695.0
2024-03-18 10:15:00,32.5,32.5,32.44,32.48,22423.0,31.4967,31.4967,31.4385,31.4773,22423.0
2024-03-18 10:20:00,32.48,32.51,32.48,32.51,21220.0,31.4773,31.5064,31.4773,31.5064,21220.0
2024-03-18 10:25:00,32.51,32.53,32.48,32.48,10600.0,31.5064,31.5258,31.4773,31.4773,10600.0
2024-03-18 10:30:00,32.48,32.5,32.47,32.5,8649.0,31.4773,31.4967,31.4676,31.4967,8649.0
2024-03-18 10:35:00,32.5,32.51,32.46,32.47,7962.0,31.4967,31.5064,31.4579,31.4676,7962.0
2024-03-18 10:40:00,32.47,32.5,32.46,32.48,14256.0,31.4676,31.4967,31.4579,31.4773,14256.0
2024-03-18 10:45:00,32.47,32.49,32.46,32.49,9129.0,31.4676,31.487,31.4579,31.487,9129.0
2024-03-18 10:50:00,32.5,32.5,32.46,32.48,16760.0,31.4967,31.4967,31.4579,31.4773,16760.0
2024-03-18 10:55:00,32.47,32.49,32.45,32.47,14059.0,31.4676,31.487,31.4482,31.4676,14059.0
2024-03-18 11:00:00,32.46,32.46,32.42,32.43,10255.0,31.4579,31.4579,31.4192,31.4288,10255.0
2024-03-18 11:05:00,32.43,32.45,32.42,32.42,9660.0,31.4288,31.4482,31.4192,31.4192,9660.0
2024-03-18 11:10:00,32.41,32.43,32.4,32.43,11541.0,31.4095,31.4288,31.3998,31.4288,11541.0
2024-03-18 11:15:00,32.42,32.43,32.4,32.43,19585.0,31.4192,31.4288,31.3998,31.4288,19585.0
2024-03-18 11:20:00,32.43,32.44,32.4,32.41,29540.0,31.4288,31.4385,31.3998,31.4095,29540.0
2024-03-18 11:25:00,32.41,32.43,32.39,32.41,16196.0,31.4095,31.4288,31.3901,31.4095,16196.0
2024-03-18 11:30:00,32.41,32.44,32.4,32.4,21614.0,31.4095,31.4385,31.3998,31.3998,21614.0
2024-03-18 11:35:00,32.4,32.41,32.39,32.41,24280.0,31.3998,31.4095,31.3901,31.4095,24280.0
2024-03-18 11:40:00,32.41,32.43,32.4,32.42,9746.0,31.4095,31.4288,31.3998,31.4192,9746.0
2024-03-18 11:45:00,32.42,32.45,32.42,32.42,9199.0,31.4192,31.4482,31.4192,31.4192,9199.0
2024-03-18 11:50:00,32.42,32.44,32.41,32.42,17563.0,31.4192,31.4385,31.4095,31.4192,17563.0
2024-03-18 11:55:00,32.42,32.45,32.41,32.42,22512.0,31.4192,31.4482,31.4095,31.4192,22512.0
2024-03-18 12:00:00,32.43,32.44,32.42,32.44,15708.0,31.4288,31.4385,31.4192,31.4385,15708.0
2024-03-18 12:05:00,32.44,32.47,32.43,32.43,36554.0,31.4385,31.4676,31.4288,31.4288,36554.0
2024-03-18 12:10:00,32.42,32.45,32.42,32.44,7289.0,31.4192,31.4482,31.4192,31.4385,7289.0
2024-03-18 12:15:00,32.45,32.46,32.43,32.44,11436.0,31.4482,31.4579,31.4288,31.4385,11436.0
2024-03-18 12:20:00,32.44,32.45,32.42,32.43,5105.0,31.4385,31.4482,31.4192,31.4288,5105.0
2024-03-18 12:25:00,32.43,32.45,32.42,32.45,4165.0,31.4288,31.4482,31.4192,31.4482,4165.0
2024-03-18 12:30:00,32.45,32.46,32.44,32.45,12649.0,31.4482,31.4579,31.4385,31.4482,12649.0
2024-03-18 12:35:00,32.44,32.44,32.41,32.42,12271.0,31.4385,31.4385,31.4095,31.4192,12271.0
2024-03-18 12:40:00,32.42,32.46,32.42,32.45,14827.0,31.4192,31.4579,31.4192,31.4482,14827.0
2024-03-18 12:45:00,32.45,32.45,32.43,32.44,16611.0,31.4482,31.4482,31.4288,31.4385,16611.0
2024-03-18 12:50:00,32.43,32.5,32.42,32.49,30566.0,31.4288,31.4967,31.4192,31.487,30566.0
2024-03-18 12:55:00,32.5,32.53,32.49,32.52,8392.0,31.4967,31.5258,31.487,31.5161,8392.0
2024-03-18 13:00:00,32.52,32.53,32.5,32.5,5100.0,31.5161,31.5258,31.4967,31.4967,5100.0
2024-03-18 13:05:00,32.5,32.54,32.49,32.54,10727.0,31.4967,31.5354,31.487,31.5354,10727.0
2024-03-18 13:10:00,32.53,32.53,32.49,32.5,16223.0,31.5258,31.5258,31.487,31.4967,16223.0
2024-03-18 13:15:00,32.49,32.5,32.46,32.47,4883.0,31.487,31.4967,31.4579,31.4676,4883.0
2024-03-18 13:20:00,32.47,32.48,32.44,32.47,14560.0,31.4676,31.4773,31.4385,31.4676,14560.0
2024-03-18 13:25:00,32.47,32.54,32.47,32.52,13312.0,31.4676,31.5354,31.4676,31.5161,13312.0
2024-03-18 13:30:00,32.52,32.52,32.48,32.48,17544.0,31.5161,31.5161,31.4773,31.4773,17544.0
2024-03-18 13:35:00,32.48,32.53,32.48,32.52,12423.0,31.4773,31.5258,31.4773,31.5161,12423.0
2024-03-18 13:40:00,32.52,32.52,32.47,32.47,7448.0,31.5161,31.5161,31.4676,31.4676,7448.0
2024-03-18 13:45:00,32.47,32.49,32.47,32.48,2263.0,31.4676,31.487,31.4676,31.4773,2263.0
2024-03-18 13:50:00,32.49,32.5,32.45,32.45,7533.0,31.487,31.4967,31.4482,31.4482,7533.0
2024-03-18 13:55:00,32.46,32.49,32.46,32.48,4941.0,31.4579,31.487,31.4579,31.4773,4941.0
2024-03-18 14:00:00,32.49,32.49,32.45,32.46,8677.0,31.487,31.487,31.4482,31.4579,8677.0
2024-03-18 14:05:00,32.47,32.47,32.42,32.42,10356.0,31.4676,31.4676,31.4192,31.4192,10356.0
2024-03-18 14:10:00,32.42,32.44,32.41,32.42,8297.0,31.4192,31.4385,31.4095,31.4192,8297.0
2024-03-18 14:15:00,32.43,32.44,32.4,32.42,175913.0,31.4288,31.4385,31.3998,31.4192,175913.0
2024-03-18 14:20:00,32.42,32.43,32.38,32.43,45883.0,31.4192,31.4288,31.3804,31.4288,45883.0
2024-03-18 14:25:00,32.43,32.43,32.39,32.4,22983.0,31.4288,31.4288,31.3901,31.3998,22983.0
2024-03-18 14:30:00,32.39,32.43,32.37,32.41,42386.0,31.3901,31.4288,31.3707,31.4095,42386.0
2024-03-18 14:35:00,32.41,32.42,32.36,32.36,116718.0,31.4095,31.4192,31.361,31.361,116718.0
2024-03-18 14:40:00,32.35,32.36,32.29,32.31,31336.0,31.3513,31.361,31.2932,31.3125,31336.0
2024-03-18 14:45:00,32.31,32.33,32.3,32.33,21087.0,31.3125,31.3319,31.3029,31.3319,21087.0
2024-03-18 14:50:00,32.33,32.37,32.32,32.36,18882.0,31.3319,31.3707,31.3222,31.361,18882.0
2024-03-18 14:55:00,32.35,32.36,32.33,32.34,8439.0,31.3513,31.361,31.3319,31.3416,8439.0
2024-03-18 15:00:00,32.34,32.39,32.33,32.37,15561.0,31.3416,31.3901,31.3319,31.3707,15561.0
2024-03-18 15:05:00,32.37,32.39,32.33,32.34,33487.0,31.3707,31.3901,31.3319,31.3416,33487.0
2024-03-18 15:10:00,32.35,32.37,32.35,32.35,9765.0,31.3513,31.3707,31.3513,31.3513,9765.0
2024-03-18 15:15:00,32.35,32.38,32.34,32.38,26407.0,31.3513,31.3804,31.3416,31.3804,26407.0
2024-03-18 15:20:00,32.38,32.38,32.35,32.37,29035.0,31.3804,31.3804,31.3513,31.3707,29035.0
2024-03-18 15:25:00,32.37,32.38,32.35,32.37,26380.0,31.3707,31.3804,31.3513,31.3707,26380.0
2024-03-18 15:30:00,32.37,32.39,32.36,32.38,18954.0,31.3707,31.3901,31.361,31.3804,18954.0
2024-03-18 15:35:00,32.38,32.38,32.33,32.34,17750.0,31.3804,31.3804,31.3319,31.3416,17750.0
2024-03-18 15:40:00,32.34,32.39,32.33,32.38,32701.0,31.3416,31.3901,31.3319,31.3804,32701.0
2024-03-18 15:45:00,32.38,32.38,32.34,32.36,49943.0,31.3804,31.3804,31.3416,31.361,49943.0
2024-03-18 15:50:00,32.36,32.37,32.27,32.27,185301.0,31.361,31.3707,31.2738,31.2738,185301.0
2024-03-18 15:55:00,32.27,32.35,32.26,32.32,311917.0,31.2738,31.3513,31.2641,31.3222,311917.0
2024-03-19 09:30:00,32.17,32.22,32.07,32.22,53711.0,31.1769,31.2253,31.08,31.2253,53711.0
2024-03-19 09:35:00,32.23,32.33,32.19,32.32,64343.0,31.235,31.3319,31.1963,31.3222,64343.0
2024-03-19 09:40:00,32.32,32.35,32.25,32.3,69703.0,31.3222,31.3513,31.2544,31.3029,69703.0
2024-03-19 09:45:00,32.29,32.39,32.25,32.27,30340.0,31.2932,31.3901,31.2544,31.2738,30340.0
2024-03-19 09:50:00,32.27,32.29,32.21,32.23,37324.0,31.2738,31.2932,31.2156,31.235,37324.0
2024-03-19 09:55:00,32.25,32.28,32.23,32.23,31491.0,31.2544,31.2835,31.235,31.235,31491.0
2024-03-19 10:00:00,32.23,32.24,32.21,32.21,18296.0,31.235,31.2447,31.2156,31.2156,18296.0
2024-03-19 10:05:00,32.22,32.22,32.16,32.21,21647.0,31.2253,31.2253,31.1672,31.2156,21647.0
2024-03-19 10:10:00,32.2,32.21,32.18,32.21,18485.0,31.2059,31.2156,31.1866,31.2156,18485.0
2024-03-19 10:15:00,32.22,32.23,32.19,32.2,17312.0,31.2253,31.235,31.1963,31.2059,17312.0
2024-03-19 10:20:00,32.2,32.21,32.19,32.2,6172.0,31.2059,31.2156,31.1963,31.2059,6172.0
2024-03-19 10:25:00,32.2,32.2,32.13,32.15,24314.0,31.2059,31.2059,31.1381,31.1575,24314.0
2024-03-19 10:30:00,32.15,32.16,32.12,32.13,11221.0,31.1575,31.1672,31.1284,31.1381,11221.0
2024-03-19 10:35:00,32.13,32.14,32.12,32.13,11353.0,31.1381,31.1478,31.1284,31.1381,11353.0
2024-03-19 10:40:00,32.14,32.16,32.11,32.12,27004.0,31.1478,31.1672,31.1187,31.1284,27004.0
2024-03-19 10:45:00,32.13,32.16,32.12,32.13,14610.0,31.1381,31.1672,31.1284,31.1381,14610.0
2024-03-19 10:50:00,32.14,32.15,32.12,32.15,10794.0,31.1478,31.1575,31.1284,31.1575,10794.0
2024-03-19 10:55:00,32.15,32.18,32.13,32.17,14794.0,31.1575,31.1866,31.1381,31.1769,14794.0
2024-03-19 11:00:00,32.18,32.24,32.16,32.22,20314.0,31.1866,31.2447,31.1672,31.2253,20314.0
2024-03-19 11:05:00,32.22,32.23,32.21,32.22,20844.0,31.2253,31.235,31.2156,31.2253,20844.0
2024-03-19 11:10:00,32.22,32.24,32.22,32.22,10997.0,31.2253,31.2447,31.2253,31.2253,10997.0
2024-03-19 11:15:00,32.23,32.25,32.22,32.25,11844.0,31.235,31.2544,31.2253,31.2544,11844.0
2024-03-19 11:20:00,32.25,32.32,32.24,32.32,53234.0,31.2544,31.3222,31.2447,31.3222,53234.0
2024-03-19 11:25:00,32.32,32.37,32.32,32.34,24178.0,31.3222,31.3707,31.3222,31.3416,24178.0
2024-03-19 11:30:00,32.35,32.36,32.32,32.33,26908.0,31.3513,31.361,31.3222,31.3319,26908.0
2024-03-19 11:35:00,32.33,32.42,32.33,32.41,17877.0,31.3319,31.4192,31.3319,31.4095,17877.0
2024-03-19 11:40:00,32.42,32.45,32.42,32.45,21812.0,31.4192,31.4482,31.4192,31.4482,21812.0
2024-03-19 11:45:00,32.45,32.47,32.42,32.47,15745.0,31.4482,31.4676,31.4192,31.4676,15745.0
2024-03-19 11:50:00,32.47,32.48,32.42,32.42,17332.0,31.4676,31.4773,31.4192,31.4192,17332.0
2024-03-19 11:55:00,32.42,32.43,32.4,32.41,14271.0,31.4192,31.4288,31.3998,31.4095,14271.0
2024-03-19 12:00:00,32.4,32.41,32.36,32.39,10481.0,31.3998,31.4095,31.361,31.3901,10481.0
2024-03-19 12:05:00,32.38,32.41,32.38,32.38,14174.0,31.3804,31.4095,31.3804,31.3804,14174.0
2024-03-19 12:10:00,32.38,32.39,32.34,32.37,25189.0,31.3804,31.3901,31.3416,31.3707,25189.0
2024-03-19 12:15:00,32.37,32.41,32.35,32.4,14889.0,31.3707,31.4095,31.3513,31.3998,14889.0
2024-03-19 12:20:00,32.39,32.42,32.38,32.41,17712.0,31.3901,31.4192,31.3804,31.4095,17712.0
2024-03-19 12:25:00,32.42,32.42,32.39,32.4,24735.0,31.4192,31.4192,31.3901,31.3998,24735.0
2024-03-19 12:30:00,32.41,32.45,32.41,32.42,18823.0,31.4095,31.4482,31.4095,31.4192,18823.0
2024-03-19 12:35:00,32.43,32.49,32.42,32.48,24982.0,31.4288,31.487,31.4192,31.4773,24982.0
2024-03-19 12:40:00,32.49,32.5,32.48,32.49,9280.0,31.487,31.4967,31.4773,31.487,9280.0
2024-03-19 12:45:00,32.5,32.53,32.48,32.53,27927.0,31.4967,31.5258,31.4773,31.5258,27927.0
2024-03-19 12:50:00,32.53,32.54,32.47,32.47,12235.0,31.5258,31.5354,31.4676,31.4676,12235.0
2024-03-19 12:55:00,32.47,32.48,32.43,32.44,15145.0,31.4676,31.4773,31.4288,31.4385,15145.0
2024-03-19 13:00:00,32.43,32.49,32.43,32.44,19535.0,31.4288,31.487,31.4288,31.4385,19535.0
2024-03-19 13:05:00,32.44,32.48,32.43,32.47,19114.0,31.4385,31.4773,31.4288,31.4676,19114.0
2024-03-19 13:10:00,32.46,32.47,32.45,32.47,5288.0,31.4579,31.4676,31.4482,31.4676,5288.0
2024-03-19 13:15:00,32.47,32.47,32.45,32.47,5467.0,31.4676,31.4676,31.4482,31.4676,5467.0
2024-03-19 13:20:00,32.48,32.48,32.46,32.47,8978.0,31.4773,31.4773,31.4579,31.4676,8978.0
2024-03-19 13:25:00,32.47,32.52,32.46,32.52,8104.0,31.4676,31.5161,31.4579,31.5161,8104.0
2024-03-19 13:30:00,32.52,32.53,32.51,32.52,11571.0,31.5161,31.5258,31.5064,31.5161,11571.0
2024-03-19 13:35:00,32.52,32.52,32.49,32.51,7074.0,31.5161,31.5161,31.487,31.5064,7074.0
2024-03-19 13:40:00,32.51,32.51,32.49,32.49,9498.0,31.5064,31.5064,31.487,31.487,9498.0
2024-03-19 13:45:00,32.49,32.5,32.45,32.47,9166.0,31.487,31.4967,31.4482,31.4676,9166.0
2024-03-19 13:50:00,32.47,32.47,32.45,32.47,8285.0,31.4676,31.4676,31.4482,31.4676,8285.0
2024-03-19 13:55:00,32.47,32.48,32.46,32.48,12843.0,31.4676,31.4773,31.4579,31.4773,12843.0
2024-03-19 14:00:00,32.47,32.48,32.42,32.44,25739.0,31.4676,31.4773,31.4192,31.4385,25739.0
2024-03-19 14:05:00,32.44,32.47,32.43,32.45,12311.0,31.4385,31.4676,31.4288,31.4482,12311.0
2024-03-19 14:10:00,32.45,32.46,32.42,32.42,12472.0,31.4482,31.4579,31.4192,31.4192,12472.0
2024-03-19 14:15:00,32.43,32.46,32.42,32.45,11223.0,31.4288,31.4579,31.4192,31.4482,11223.0
2024-03-19 14:20:00,32.45,32.47,32.44,32.47,11054.0,31.4482,31.4676,31.4385,31.4676,11054.0
2024-03-19 14:25:00,32.46,32.48,32.46,32.48,5261.0,31.4579,31.4773,31.4579,31.4773,5261.0
2024-03-19 14:30:00,32.47,32.48,32.45,32.45,8150.0,31.4676,31.4773,31.4482,31.4482,8150.0
2024-03-19 14:35:00,32.46,32.47,32.45,32.47,8704.0,31.4579,31.4676,31.4482,31.4676,8704.0
2024-03-19 14:40:00,32.47,32.47,32.45,32.46,6389.0,31.4676,31.4676,31.4482,31.4579,6389.0
2024-03-19 14:45:00,32.46,32.48,32.45,32.48,15831.0,31.4579,31.4773,31.4482,31.4773,15831.0
2024-03-19 14:50:00,32.48,32.5,32.46,32.47,9785.0,31.4773,31.4967,31.4579,31.4676,9785.0
2024-03-19 14:55:00,32.47,32.47,32.44,32.47,19816.0,31.4676,31.4676,31.4385,31.4676,19816.0
2024-03-19 15:00:00,32.47,32.48,32.44,32.47,29903.0,31.4676,31.4773,31.4385,31.4676,29903.0
2024-03-19 15:05:00,32.47,32.47,32.44,32.45,21866.0,31.4676,31.4676,31.4385,31.4482,21866.0
2024-03-19 15:10:00,32.45,32.47,32.44,32.47,15091.0,31.4482,31.4676,31.4385,31.4676,15091.0
2024-03-19 15:15:00,32.46,32.47,32.45,32.46,11526.0,31.4579,31.4676,31.4482,31.4579,11526.0
2024-03-19 15:20:00,32.47,32.47,32.45,32.45,11431.0,31.4676,31.4676,31.4482,31.4482,11431.0
2024-03-19 15:25:00,32.45,32.47,32.45,32.47,9542.0,31.4482,31.4676,31.4482,31.4676,9542.0
2024-03-19 15:30:00,32.46,32.51,32.45,32.49,23642.0,31.4579,31.5064,31.4482,31.487,23642.0
2024-03-19 15:35:00,32.5,32.51,32.48,32.51,23634.0,31.4967,31.5064,31.4773,31.5064,23634.0
2024-03-19 15:40:00,32.51,32.51,32.49,32.5,23559.0,31.5064,31.5064,31.487,31.4967,23559.0
2024-03-19 15:45:00,32.51,32.51,32.45,32.45,38768.0,31.5064,31.5064,31.4482,31.4482,38768.0
2024-03-19 15:50:00,32.46,32.54,32.44,32.54,86723.0,31.4579,31.5354,31.4385,31.5354,86723.0
2024-03-19 15:55:00,32.54,32.55,32.5,32.55,196236.0,31.5354,31.5451,31.4967,31.5451,196236.0
2024-03-20 09:30:00,32.58,32.58,32.42,32.42,35615.0,31.5742,31.5742,31.4192,31.4192,35615.0
2024-03-20 09:35:00,32.45,32.52,32.44,32.49,27306.0,31.4482,31.5161,31.4385,31.487,27306.0
2024-03-20 09:40:00,32.49,32.53,32.49,32.53,17454.0,31.487,31.5258,31.487,31.5258,17454.0
2024-03-20 09:45:00,32.54,32.54,32.46,32.52,29201.0,31.5354,31.5354,31.4579,31.5161,29201.0
2024-03-20 09:50:00,32.51,32.54,32.49,32.52,6714.0,31.5064,31.5354,31.487,31.5161,6714.0
2024-03-20 09:55:00,32.52,32.55,32.52,32.53,14750.0,31.5161,31.5451,31.5161,31.5258,14750.0
2024-03-20 10:00:00,32.52,32.53,32.46,32.51,40235.0,31.5161,31.5258,31.4579,31.5064,40235.0
2024-03-20 10:05:00,32.51,32.53,32.49,32.52,7914.0,31.5064,31.5258,31.487,31.5161,7914.0
2024-03-20 10:10:00,32.52,32.53,32.49,32.51,13143.0,31.5161,31.5258,31.487,31.5064,13143.0
2024-03-20 10:15:00,32.51,32.53,32.49,32.52,8028.0,31.5064,31.5258,31.487,31.5161,8028.0
2024-03-20 10:20:00,32.52,32.6,32.51,32.59,15549.0,31.5161,31.5936,31.5064,31.5839,15549.0
2024-03-20 10:25:00,32.58,32.61,32.58,32.59,156804.0,31.5742,31.6033,31.5742,31.5839,156804.0
2024-03-20 10:30:00,32.6,32.6,32.58,32.59,26132.0,31.5936,31.5936,31.5742,31.5839,26132.0
2024-03-20 10:35:00,32.59,32.61,32.58,32.59,12127.0,31.5839,31.6033,31.5742,31.5839,12127.0
2024-03-20 10:40:00,32.59,32.6,32.49,32.52,114787.0,31.5839,31.5936,31.487,31.5161,114787.0
2024-03-20 10:45:00,32.52,32.52,32.48,32.48,11492.0,31.5161,31.5161,31.4773,31.4773,11492.0
2024-03-20 10:50:00,32.49,32.54,32.46,32.54,57850.0,31.487,31.5354,31.4579,31.5354,57850.0
2024-03-20 10:55:00,32.54,32.54,32.51,32.52,6107.0,31.5354,31.5354,31.5064,31.5161,6107.0
2024-03-20 11:00:00,32.51,32.52,32.45,32.45,16528.0,31.5064,31.5161,31.4482,31.4482,16528.0
2024-03-20 11:05:00,32.45,32.49,32.44,32.48,13097.0,31.4482,31.487,31.4385,31.4773,13097.0
2024-03-20 11:10:00,32.48,32.49,32.45,32.45,11201.0,31.4773,31.487,31.4482,31.4482,11201.0
2024-03-20 11:15:00,32.45,32.46,32.44,32.45,17143.0,31.4482,31.4579,31.4385,31.4482,17143.0
2024-03-20 11:20:00,32.45,32.46,32.42,32.43,18779.0,31.4482,31.4579,31.4192,31.4288,18779.0
2024-03-20 11:25:00,32.44,32.47,32.43,32.47,19749.0,31.4385,31.4676,31.4288,31.4676,19749.0
2024-03-20 11:30:00,32.47,32.49,32.46,32.48,10708.0,31.4676,31.487,31.4579,31.4773,10708.0
2024-03-20 11:35:00,32.48,32.51,32.48,32.51,9237.0,31.4773,31.5064,31.4773,31.5064,9237.0
2024-03-20 11:40:00,32.51,32.52,32.47,32.47,24670.0,31.5064,31.5161,31.4676,31.4676,24670.0
2024-03-20 11:45:00,32.47,32.47,32.41,32.43,29060.0,31.4676,31.4676,31.4095,31.4288,29060.0
2024-03-20 11:50:00,32.43,32.44,32.42,32.44,19968.0,31.4288,31.4385,31.4192,31.4385,19968.0
2024-03-20 11:55:00,32.44,32.46,32.43,32.46,11185.0,31.4385,31.4579,31.4288,31.4579,11185.0
2024-03-20 12:00:00,32.45,32.49,32.45,32.48,8370.0,31.4482,31.487,31.4482,31.4773,8370.0
2024-03-20 12:05:00,32.48,32.51,32.47,32.51,8248.0,31.4773,31.5064,31.4676,31.5064,8248.0
2024-03-20 12:10:00,32.5,32.51,32.46,32.47,27517.0,31.4967,31.5064,31.4579,31.4676,27517.0
2024-03-20 12:15:00,32.47,32.47,32.43,32.43,24677.0,31.4676,31.4676,31.4288,31.4288,24677.0
2024-03-20 12:20:00,32.44,32.45,32.43,32.45,16870.0,31.4385,31.4482,31.4288,31.4482,16870.0
2024-03-20 12:25:00,32.45,32.47,32.43,32.46,7830.0,31.4482,31.4676,31.4288,31.4579,7830.0
2024-03-20 12:30:00,32.47,32.47,32.45,32.45,6867.0,31.4676,31.4676,31.4482,31.4482,6867.0
2024-03-20 12:35:00,32.46,32.5,32.45,32.5,16113.0,31.4579,31.4967,31.4482,31.4967,16113.0
2024-03-20 12:40:00,32.49,32.51,32.49,32.5,8406.0,31.487,31.5064,31.487,31.4967,8406.0
2024-03-20 12:45:00,32.5,32.5,32.49,32.5,3636.0,31.4967,31.4967,31.487,31.4967,3636.0
2024-03-20 12:50:00,32.5,32.51,32.47,32.5,20618.0,31.4967,31.5064,31.4676,31.4967,20618.0
2024-03-20 12:55:00,32.49,32.5,32.48,32.48,4686.0,31.487,31.4967,31.4773,31.4773,4686.0
2024-03-20 13:00:00,32.48,32.48,32.43,32.44,4115.0,31.4773,31.4773,31.4288,31.4385,4115.0
2024-03-20 13:05:00,32.44,32.45,32.43,32.43,4041.0,31.4385,31.4482,31.4288,31.4288,4041.0
2024-03-20 13:10:00,32.43,32.45,32.43,32.45,2834.0,31.4288,31.4482,31.4288,31.4482,2834.0
2024-03-20 13:15:00,32.45,32.46,32.43,32.44,21682.0,31.4482,31.4579,31.4288,31.4385,21682.0
2024-03-20 13:20:00,32.44,32.44,32.42,32.42,4880.0,31.4385,31.4385,31.4192,31.4192,4880.0
2024-03-20 13:25:00,32.43,32.45,32.42,32.45,22580.0,31.4288,31.4482,31.4192,31.4482,22580.0
2024-03-20 13:30:00,32.45,32.45,32.42,32.43,9204.0,31.4482,31.4482,31.4192,31.4288,9204.0
2024-03-20 13:35:00,32.43,32.44,32.41,32.43,44264.0,31.4288,31.4385,31.4095,31.4288,44264.0
2024-03-20 13:40:00,32.43,32.44,32.42,32.44,8510.0,31.4288,31.4385,31.4192,31.4385,8510.0
2024-03-20 13:45:00,32.45,32.48,32.43,32.48,57796.0,31.4482,31.4773,31.4288,31.4773,57796.0
2024-03-20 13:50:00,32.48,32.54,32.48,32.51,63208.0,31.4773,31.5354,31.4773,31.5064,63208.0
2024-03-20 13:55:00,32.52,32.52,32.47,32.47,5614.0,31.5161,31.5161,31.4676,31.4676,5614.0
2024-03-20 14:00:00,32.49,32.6,32.48,32.59,70715.0,31.487,31.5936,31.4773,31.5839,70715.0
2024-03-20 14:05:00,32.58,32.6,32.54,32.54,22069.0,31.5742,31.5936,31.5354,31.5354,22069.0
2024-03-20 14:10:00,32.55,32.56,32.52,32.54,13521.0,31.5451,31.5548,31.5161,31.5354,13521.0
2024-03-20 14:15:00,32.55,32.55,32.49,32.5,14271.0,31.5451,31.5451,31.487,31.4967,14271.0
2024-03-20 14:20:00,32.5,32.52,32.48,32.5,9087.0,31.4967,31.5161,31.4773,31.4967,9087.0
2024-03-20 14:25:00,32.5,32.54,32.49,32.54,11710.0,31.4967,31.5354,31.487,31.5354,11710.0
2024-03-20 14:30:00,32.54,32.57,32.48,32.48,19967.0,31.5354,31.5645,31.4773,31.4773,19967.0
2024-03-20 14:35:00,32.47,32.6,32.46,32.59,65468.0,31.4676,31.5936,31.4579,31.5839,65468.0
2024-03-20 14:40:00,32.59,32.65,32.56,32.64,113971.0,31.5839,31.6421,31.5548,31.6324,113971.0
2024-03-20 14:45:00,32.66,32.74,32.66,32.73,7307.0,31.6517,31.7293,31.6517,31.7196,7307.0
2024-03-20 14:50:00,32.73,32.73,32.65,32.65,12787.0,31.7196,31.7196,31.6421,31.6421,12787.0
2024-03-20 14:55:00,32.65,32.68,32.62,32.63,20917.0,31.6421,31.6711,31.613,31.6227,20917.0
2024-03-20 15:00:00,32.63,32.65,32.61,32.63,11056.0,31.6227,31.6421,31.6033,31.6227,11056.0
2024-03-20 15:05:00,32.63,32.71,32.63,32.7,20506.0,31.6227,31.7002,31.6227,31.6905,20506.0
2024-03-20 15:10:00,32.7,32.72,32.66,32.66,35623.0,31.6905,31.7099,31.6517,31.6517,35623.0
2024-03-20 15:15:00,32.67,32.7,32.64,32.69,19967.0,31.6614,31.6905,31.6324,31.6808,19967.0
2024-03-20 15:20:00,32.7,32.71,32.67,32.7,23017.0,31.6905,31.7002,31.6614,31.6905,23017.0
2024-03-20 15:25:00,32.7,32.77,32.69,32.77,24577.0,31.6905,31.7583,31.6808,31.7583,24577.0
2024-03-20 15:30:00,32.77,32.79,32.75,32.79,20347.0,31.7583,31.7777,31.739,31.7777,20347.0
2024-03-20 15:35:00,32.79,32.79,32.67,32.69,34672.0,31.7777,31.7777,31.6614,31.6808,34672.0
2024-03-20 15:40:00,32.7,32.71,32.67,32.67,25180.0,31.6905,31.7002,31.6614,31.6614,25180.0
2024-03-20 15:45:00,32.68,32.68,32.61,32.62,43312.0,31.6711,31.6711,31.6033,31.613,43312.0
2024-03-20 15:50:00,32.62,32.67,32.59,32.63,111111.0,31.613,31.6614,31.5839,31.6227,111111.0
2024-03-20 15:55:00,32.64,32.68,32.61,32.68,227223.0,31.6324,31.6711,31.6033,31.6711,227223.0
2024-03-21 09:30:00,32.86,33.07,32.81,32.97,281381.0,31.8456,32.0491,31.7971,31.9522,281381.0
2024-03-21 09:35:00,32.99,33.03,32.91,32.97,63000.0,31.9716,32.0103,31.894,31.9522,63000.0
2024-03-21 09:40:00,32.97,33.09,32.96,33.05,47278.0,31.9522,32.0685,31.9425,32.0297,47278.0
2024-03-21 09:45:00,33.05,33.09,33.02,33.08,29181.0,32.0297,32.0685,32.0006,32.0588,29181.0
2024-03-21 09:50:00,33.08,33.09,33.0,33.01,33244.0,32.0588,32.0685,31.9812,31.9909,33244.0
2024-03-21 09:55:00,33.02,33.04,33.0,33.03,20795.0,32.0006,32.02,31.9812,32.0103,20795.0
2024-03-21 10:00:00,33.02,33.15,33.02,33.12,46158.0,32.0006,32.1266,32.0006,32.0975,46158.0
2024-03-21 10:05:00,33.13,33.17,33.11,33.14,24945.0,32.1072,32.146,32.0879,32.1169,24945.0
2024-03-21 10:10:00,33.14,33.17,33.09,33.16,48375.0,32.1169,32.146,32.0685,32.1363,48375.0
2024-03-21 10:15:00,33.16,33.19,33.14,33.19,73758.0,32.1363,32.1654,32.1169,32.1654,73758.0
2024-03-21 10:20:00,33.18,33.24,33.17,33.23,18707.0,32.1557,32.2138,32.146,32.2041,18707.0
2024-03-21 10:25:00,33.23,33.28,33.23,33.28,78530.0,32.2041,32.2526,32.2041,32.2526,78530.0
2024-03-21 10:30:00,33.28,33.28,33.24,33.25,29302.0,32.2526,32.2526,32.2138,32.2235,29302.0
2024-03-21 10:35:00,33.25,33.26,33.23,33.23,10886.0,32.2235,32.2332,32.2041,32.2041,10886.0
2024-03-21 10:40:00,33.23,33.27,33.23,33.23,15126.0,32.2041,32.2429,32.2041,32.2041,15126.0
2024-03-21 10:45:00,33.24,33.25,33.19,33.2,22946.0,32.2138,32.2235,32.1654,32.1751,22946.0
2024-03-21 10:50:00,33.21,33.25,33.21,33.23,27744.0,32.1848,32.2235,32.1848,32.2041,27744.0
2024-03-21 10:55:00,33.23,33.26,33.23,33.25,12563.0,32.2041,32.2332,32.2041,32.2235,12563.0
2024-03-21 11:00:00,33.26,33.27,33.22,33.23,14187.0,32.2332,32.2429,32.1945,32.2041,14187.0
2024-03-21 11:05:00,33.23,33.26,33.18,33.2,29212.0,32.2041,32.2332,32.1557,32.1751,29212.0
2024-03-21 11:10:00,33.19,33.21,33.17,33.18,11586.0,32.1654,32.1848,32.146,32.1557,11586.0
2024-03-21 11:15:00,33.18,33.21,33.16,33.16,24840.0,32.1557,32.1848,32.1363,32.1363,24840.0
2024-03-21 11:20:00,33.16,33.2,33.16,33.17,26799.0,32.1363,32.1751,32.1363,32.146,26799.0
2024-03-21 11:25:00,33.16,33.22,33.16,33.2,169669.0,32.1363,32.1945,32.1363,32.1751,169669.0
2024-03-21 11:30:00,33.2,33.21,33.17,33.2,15486.0,32.1751,32.1848,32.146,32.1751,15486.0
2024-03-21 11:35:00,33.2,33.22,33.19,33.2,17159.0,32.1751,32.1945,32.1654,32.1751,17159.0
2024-03-21 11:40:00,33.2,33.23,33.19,33.22,19238.0,32.1751,32.2041,32.1654,32.1945,19238.0
2024-03-21 11:45:00,33.23,33.23,33.18,33.2,38177.0,32.2041,32.2041,32.1557,32.1751,38177.0
2024-03-21 11:50:00,33.2,33.23,33.19,33.2,9260.0,32.1751,32.2041,32.1654,32.1751,9260.0
2024-03-21 11:55:00,33.2,33.25,33.17,33.25,28803.0,32.1751,32.2235,32.146,32.2235,28803.0
2024-03-21 12:00:00,33.24,33.34,33.23,33.28,59095.0,32.2138,32.3108,32.2041,32.2526,59095.0
2024-03-21 12:05:00,33.27,33.28,33.23,33.28,88842.0,32.2429,32.2526,32.2041,32.2526,88842.0
2024-03-21 12:10:00,33.27,33.28,33.25,33.26,27038.0,32.2429,32.2526,32.2235,32.2332,27038.0
2024-03-21 12:15:00,33.26,33.26,33.23,33.23,4941.0,32.2332,32.2332,32.2041,32.2041,4941.0
2024-03-21 12:20:00,33.24,33.24,33.22,33.23,3415.0,32.2138,32.2138,32.1945,32.2041,3415.0
2024-03-21 12:25:00,33.23,33.23,33.21,33.22,13342.0,32.2041,32.2041,32.1848,32.1945,13342.0
2024-03-21 12:30:00,33.22,33.22,33.14,33.14,26317.0,32.1945,32.1945,32.1169,32.1169,26317.0
2024-03-21 12:35:00,33.15,33.15,33.11,33.13,45353.0,32.1266,32.1266,32.0879,32.1072,45353.0
2024-03-21 12:40:00,33.13,33.16,33.11,33.11,15105.0,32.1072,32.1363,32.0879,32.0879,15105.0
2024-03-21 12:45:00,33.12,33.19,33.11,33.19,39682.0,32.0975,32.1654,32.0879,32.1654,39682.0
2024-03-21 12:50:00,33.19,33.23,33.18,33.23,119924.0,32.1654,32.2041,32.1557,32.2041,119924.0
2024-03-21 12:55:00,33.23,33.23,33.19,33.21,8486.0,32.2041,32.2041,32.1654,32.1848,8486.0
2024-03-21 13:00:00,33.2,33.22,33.19,33.2,22851.0,32.1751,32.1945,32.1654,32.1751,22851.0
2024-03-21 13:05:00,33.2,33.21,33.18,33.19,9784.0,32.1751,32.1848,32.1557,32.1654,9784.0
2024-03-21 13:10:00,33.2,33.21,33.18,33.19,29389.0,32.1751,32.1848,32.1557,32.1654,29389.0
2024-03-21 13:15:00,33.19,33.23,33.18,33.23,21580.0,32.1654,32.2041,32.1557,32.2041,21580.0
2024-03-21 13:20:00,33.23,33.24,33.21,33.23,14667.0,32.2041,32.2138,32.1848,32.2041,14667.0
2024-03-21 13:25:00,33.23,33.25,33.22,33.24,25527.0,32.2041,32.2235,32.1945,32.2138,25527.0
2024-03-21 13:30:00,33.23,33.25,33.22,33.24,28161.0,32.2041,32.2235,32.1945,32.2138,28161.0
2024-03-21 13:35:00,33.23,33.24,33.22,33.23,13069.0,32.2041,32.2138,32.1945,32.2041,13069.0
2024-03-21 13:40:00,33.23,33.3,33.23,33.28,37901.0,32.2041,32.272,32.2041,32.2526,37901.0
2024-03-21 13:45:00,33.29,33.29,33.25,33.27,132581.0,32.2623,32.2623,32.2235,32.2429,132581.0
2024-03-21 13:50:00,33.27,33.27,33.24,33.26,38410.0,32.2429,32.2429,32.2138,32.2332,38410.0
2024-03-21 13:55:00,33.26,33.27,33.25,33.26,17630.0,32.2332,32.2429,32.2235,32.2332,17630.0
2024-03-21 14:00:00,33.25,33.31,33.25,33.29,41934.0,32.2235,32.2817,32.2235,32.2623,41934.0
2024-03-21 14:05:00,33.3,33.32,33.26,33.27,51308.0,32.272,32.2914,32.2332,32.2429,51308.0
2024-03-21 14:10:00,33.26,33.28,33.24,33.24,24606.0,32.2332,32.2526,32.2138,32.2138,24606.0
2024-03-21 14:15:00,33.24,33.25,33.2,33.22,61808.0,32.2138,32.2235,32.1751,32.1945,61808.0
2024-03-21 14:20:00,33.23,33.27,33.23,33.25,21105.0,32.2041,32.2429,32.2041,32.2235,21105.0
2024-03-21 14:25:00,33.25,33.26,33.24,33.26,7495.0,32.2235,32.2332,32.2138,32.2332,7495.0
2024-03-21 14:30:00,33.26,33.26,33.23,33.23,9176.0,32.2332,32.2332,32.2041,32.2041,9176.0
2024-03-21 14:35:00,33.23,33.24,33.2,33.23,11969.0,32.2041,32.2138,32.1751,32.2041,11969.0
2024-03-21 14:40:00,33.23,33.24,33.2,33.24,12830.0,32.2041,32.2138,32.1751,32.2138,12830.0
2024-03-21 14:45:00,33.23,33.24,33.2,33.22,13540.0,32.2041,32.2138,32.1751,32.1945,13540.0
2024-03-21 14:50:00,33.22,33.22,33.2,33.2,12019.0,32.1945,32.1945,32.1751,32.1751,12019.0
2024-03-21 14:55:00,33.2,33.23,33.2,33.21,34914.0,32.1751,32.2041,32.1751,32.1848,34914.0
2024-03-21 15:00:00,33.2,33.22,33.16,33.19,17791.0,32.1751,32.1945,32.1363,32.1654,17791.0
2024-03-21 15:05:00,33.18,33.21,33.18,33.21,15179.0,32.1557,32.1848,32.1557,32.1848,15179.0
2024-03-21 15:10:00,33.2,33.22,33.19,33.2,21779.0,32.1751,32.1945,32.1654,32.1751,21779.0
2024-03-21 15:15:00,33.2,33.23,33.19,33.23,27325.0,32.1751,32.2041,32.1654,32.2041,27325.0
2024-03-21 15:20:00,33.23,33.25,33.22,33.25,17668.0,32.2041,32.2235,32.1945,32.2235,17668.0
2024-03-21 15:25:00,33.25,33.27,33.24,33.27,23116.0,32.2235,32.2429,32.2138,32.2429,23116.0
2024-03-21 15:30:00,33.27,33.27,33.23,33.24,61056.0,32.2429,32.2429,32.2041,32.2138,61056.0
2024-03-21 15:35:00,33.25,33.25,33.23,33.25,41942.0,32.2235,32.2235,32.2041,32.2235,41942.0
2024-03-21 15:40:00,33.25,33.27,33.24,33.27,28493.0,32.2235,32.2429,32.2138,32.2429,28493.0
2024-03-21 15:45:00,33.26,33.26,33.17,33.2,63298.0,32.2332,32.2332,32.146,32.1751,63298.0
2024-03-21 15:50:00,33.2,33.2,33.15,33.16,78897.0,32.1751,32.1751,32.1266,32.1363,78897.0
2024-03-21 15:55:00,33.16,33.17,33.12,33.12,179193.0,32.1363,32.146,32.0975,32.0975,179193.0
2024-03-22 09:30:00,32.98,33.02,32.69,32.7,108611.0,31.9619,32.0006,31.6808,31.6905,108611.0
2024-03-22 09:35:00,32.7,32.82,32.69,32.8,11060.0,31.6905,31.8068,31.6808,31.7874,11060.0
2024-03-22 09:40:00,32.8,32.9,32.78,32.89,24231.0,31.7874,31.8843,31.768,31.8746,24231.0
2024-03-22 09:45:00,32.89,32.9,32.81,32.81,18380.0,31.8746,31.8843,31.7971,31.7971,18380.0
2024-03-22 09:50:00,32.82,32.85,32.8,32.8,14034.0,31.8068,31.8359,31.7874,31.7874,14034.0
2024-03-22 09:55:00,32.8,32.86,32.77,32.85,52913.0,31.7874,31.8456,31.7583,31.8359,52913.0
2024-03-22 10:00:00,32.86,32.89,32.84,32.89,18792.0,31.8456,31.8746,31.8262,31.8746,18792.0
2024-03-22 10:05:00,32.9,32.93,32.89,32.9,17084.0,31.8843,31.9134,31.8746,31.8843,17084.0
2024-03-22 10:10:00,32.9,32.95,32.88,32.95,18774.0,31.8843,31.9328,31.865,31.9328,18774.0
2024-03-22 10:15:00,32.94,32.96,32.92,32.95,9728.0,31.9231,31.9425,31.9037,31.9328,9728.0
2024-03-22 10:20:00,32.95,32.96,32.92,32.93,14233.0,31.9328,31.9425,31.9037,31.9134,14233.0
2024-03-22 10:25:00,32.93,32.94,32.91,32.93,11151.0,31.9134,31.9231,31.894,31.9134,11151.0
2024-03-22 10:30:00,32.94,32.94,32.88,32.88,6916.0,31.9231,31.9231,31.865,31.865,6916.0
2024-03-22 10:35:00,32.89,32.92,32.88,32.91,6504.0,31.8746,31.9037,31.865,31.894,6504.0
2024-03-22 10:40:00,32.91,32.91,32.86,32.87,12260.0,31.894,31.894,31.8456,31.8553,12260.0
2024-03-22 10:45:00,32.87,32.87,32.83,32.84,13330.0,31.8553,31.8553,31.8165,31.8262,13330.0
2024-03-22 10:50:00,32.84,32.84,32.79,32.8,11157.0,31.8262,31.8262,31.7777,31.7874,11157.0
2024-03-22 10:55:00,32.8,32.81,32.76,32.78,8889.0,31.7874,31.7971,31.7487,31.768,8889.0
2024-03-22 11:00:00,32.77,32.82,32.77,32.79,17748.0,31.7583,31.8068,31.7583,31.7777,17748.0
2024-03-22 11:05:00,32.79,32.79,32.74,32.78,23385.0,31.7777,31.7777,31.7293,31.768,23385.0
2024-03-22 11:10:00,32.77,32.8,32.77,32.79,11198.0,31.7583,31.7874,31.7583,31.7777,11198.0
2024-03-22 11:15:00,32.79,32.81,32.77,32.8,9585.0,31.7777,31.7971,31.7583,31.7874,9585.0
2024-03-22 11:20:00,32.8,32.81,32.79,32.8,5226.0,31.7874,31.7971,31.7777,31.7874,5226.0
2024-03-22 11:25:00,32.81,32.83,32.79,32.83,13361.0,31.7971,31.8165,31.7777,31.8165,13361.0
2024-03-22 11:30:00,32.83,32.85,32.82,32.84,19216.0,31.8165,31.8359,31.8068,31.8262,19216.0
2024-03-22 11:35:00,32.84,32.84,32.81,32.82,19539.0,31.8262,31.8262,31.7971,31.8068,19539.0
2024-03-22 11:40:00,32.83,32.84,32.77,32.77,14870.0,31.8165,31.8262,31.7583,31.7583,14870.0
2024-03-22 11:45:00,32.77,32.77,32.71,32.72,24083.0,31.7583,31.7583,31.7002,31.7099,24083.0
2024-03-22 11:50:00,32.72,32.73,32.71,32.71,10237.0,31.7099,31.7196,31.7002,31.7002,10237.0
2024-03-22 11:55:00,32.72,32.74,32.71,32.73,23329.0,31.7099,31.7293,31.7002,31.7196,23329.0
2024-03-22 12:00:00,32.72,32.73,32.66,32.68,37064.0,31.7099,31.7196,31.6517,31.6711,37064.0
2024-03-22 12:05:00,32.67,32.69,32.67,32.67,16000.0,31.6614,31.6808,31.6614,31.6614,16000.0
2024-03-22 12:10:00,32.68,32.68,32.66,32.66,11000.0,31.6711,31.6711,31.6517,31.6517,11000.0
2024-03-22 12:15:00,32.67,32.7,32.61,32.64,67490.0,31.6614,31.6905,31.6033,31.6324,67490.0
2024-03-22 12:20:00,32.64,32.67,32.63,32.66,15459.0,31.6324,31.6614,31.6227,31.6517,15459.0
2024-03-22 12:25:00,32.66,32.67,32.61,32.62,7412.0,31.6517,31.6614,31.6033,31.613,7412.0
2024-03-22 12:30:00,32.62,32.64,32.6,32.63,14676.0,31.613,31.6324,31.5936,31.6227,14676.0
2024-03-22 12:35:00,32.64,32.67,32.63,32.66,10485.0,31.6324,31.6614,31.6227,31.6517,10485.0
2024-03-22 12:40:00,32.67,32.68,32.64,32.66,19499.0,31.6614,31.6711,31.6324,31.6517,19499.0
2024-03-22 12:45:00,32.67,32.67,32.62,32.62,18020.0,31.6614,31.6614,31.613,31.613,18020.0
2024-03-22 12:50:00,32.62,32.63,32.6,32.61,10733.0,31.613,31.6227,31.5936,31.6033,10733.0
2024-03-22 12:55:00,32.61,32.61,32.6,32.61,8435.0,31.6033,31.6033,31.5936,31.6033,8435.0
2024-03-22 13:00:00,32.61,32.62,32.6,32.62,5742.0,31.6033,31.613,31.5936,31.613,5742.0
2024-03-22 13:05:00,32.62,32.62,32.54,32.54,34563.0,31.613,31.613,31.5354,31.5354,34563.0
2024-03-22 13:10:00,32.54,32.59,32.54,32.55,37527.0,31.5354,31.5839,31.5354,31.5451,37527.0
2024-03-22 13:15:00,32.56,32.63,32.56,32.63,8807.0,31.5548,31.6227,31.5548,31.6227,8807.0
2024-03-22 13:20:00,32.63,32.65,32.61,32.62,15774.0,31.6227,31.6421,31.6033,31.613,15774.0
2024-03-22 13:25:00,32.61,32.62,32.61,32.62,7346.0,31.6033,31.613,31.6033,31.613,7346.0
2024-03-22 13:30:00,32.62,32.62,32.6,32.61,5600.0,31.613,31.613,31.5936,31.6033,5600.0
2024-03-22 13:35:00,32.61,32.61,32.59,32.6,17088.0,31.6033,31.6033,31.5839,31.5936,17088.0
2024-03-22 13:40:00,32.6,32.6,32.57,32.58,18825.0,31.5936,31.5936,31.5645,31.5742,18825.0
2024-03-22 13:45:00,32.58,32.61,32.57,32.59,19633.0,31.5742,31.6033,31.5645,31.5839,19633.0
2024-03-22 13:50:00,32.6,32.6,32.59,32.6,8422.0,31.5936,31.5936,31.5839,31.5936,8422.0
2024-03-22 13:55:00,32.6,32.63,32.6,32.63,7632.0,31.5936,31.6227,31.5936,31.6227,7632.0
2024-03-22 14:00:00,32.63,32.64,32.62,32.64,6220.0,31.6227,31.6324,31.613,31.6324,6220.0
2024-03-22 14:05:00,32.64,32.64,32.63,32.64,5839.0,31.6324,31.6324,31.6227,31.6324,5839.0
2024-03-22 14:10:00,32.64,32.66,32.63,32.66,10902.0,31.6324,31.6517,31.6227,31.6517,10902.0
2024-03-22 14:15:00,32.66,32.66,32.62,32.65,14428.0,31.6517,31.6517,31.613,31.6421,14428.0
2024-03-22 14:20:00,32.65,32.66,32.63,32.66,10169.0,31.6421,31.6517,31.6227,31.6517,10169.0
2024-03-22 14:25:00,32.66,32.67,32.65,32.66,5356.0,31.6517,31.6614,31.6421,31.6517,5356.0
2024-03-22 14:30:00,32.66,32.67,32.64,32.64,9641.0,31.6517,31.6614,31.6324,31.6324,9641.0
2024-03-22 14:35:00,32.65,32.66,32.64,32.66,6044.0,31.6421,31.6517,31.6324,31.6517,6044.0
2024-03-22 14:40:00,32.66,32.66,32.63,32.64,10494.0,31.6517,31.6517,31.6227,31.6324,10494.0
2024-03-22 14:45:00,32.64,32.68,32.62,32.66,10513.0,31.6324,31.6711,31.613,31.6517,10513.0
2024-03-22 14:50:00,32.67,32.68,32.65,32.66,14975.0,31.6614,31.6711,31.6421,31.6517,14975.0
2024-03-22 14:55:00,32.66,32.66,32.65,32.66,6318.0,31.6517,31.6517,31.6421,31.6517,6318.0
2024-03-22 15:00:00,32.65,32.65,32.61,32.62,11452.0,31.6421,31.6421,31.6033,31.613,11452.0
2024-03-22 15:05:00,32.62,32.63,32.62,32.63,8780.0,31.613,31.6227,31.613,31.6227,8780.0
2024-03-22 15:10:00,32.63,32.63,32.59,32.6,13980.0,31.6227,31.6227,31.5839,31.5936,13980.0
2024-03-22 15:15:00,32.59,32.6,32.57,32.59,9685.0,31.5839,31.5936,31.5645,31.5839,9685.0
2024-03-22 15:20:00,32.59,32.6,32.58,32.59,5768.0,31.5839,31.5936,31.5742,31.5839,5768.0
2024-03-22 15:25:00,32.59,32.62,32.59,32.62,5410.0,31.5839,31.613,31.5839,31.613,5410.0
2024-03-22 15:30:00,32.62,32.62,32.57,32.58,13883.0,31.613,31.613,31.5645,31.5742,13883.0
2024-03-22 15:35:00,32.58,32.6,32.56,32.57,14322.0,31.5742,31.5936,31.5548,31.5645,14322.0
2024-03-22 15:40:00,32.56,32.58,32.56,32.58,13413.0,31.5548,31.5742,31.5548,31.5742,13413.0
2024-03-22 15:45:00,32.58,32.64,32.57,32.64,97822.0,31.5742,31.6324,31.5645,31.6324,97822.0
2024-03-22 15:50:00,32.64,32.69,32.62,32.68,138808.0,31.6324,31.6808,31.613,31.6711,138808.0
2024-03-22 15:55:00,32.68,32.69,32.56,32.56,242058.0,31.6711,31.6808,31.5548,31.5548,242058.0
2024-03-25 09:30:00,32.54,32.69,32.5,32.67,70812.0,31.5354,31.6808,31.4967,31.6614,70812.0
2024-03-25 09:35:00,32.67,32.69,32.6,32.66,10658.0,31.6614,31.6808,31.5936,31.6517,10658.0
2024-03-25 09:40:00,32.64,32.66,32.61,32.64,21480.0,31.6324,31.6517,31.6033,31.6324,21480.0
2024-03-25 09:45:00,32.61,32.65,32.59,32.61,8289.0,31.6033,31.6421,31.5839,31.6033,8289.0
2024-03-25 09:50:00,32.61,32.61,32.57,32.57,6462.0,31.6033,31.6033,31.5645,31.5645,6462.0
2024-03-25 09:55:00,32.58,32.58,32.56,32.58,5479.0,31.5742,31.5742,31.5548,31.5742,5479.0
2024-03-25 10:00:00,32.59,32.59,32.51,32.52,10247.0,31.5839,31.5839,31.5064,31.5161,10247.0
2024-03-25 10:05:00,32.52,32.55,32.5,32.52,10535.0,31.5161,31.5451,31.4967,31.5161,10535.0
2024-03-25 10:10:00,32.52,32.56,32.51,32.55,6967.0,31.5161,31.5548,31.5064,31.5451,6967.0
2024-03-25 10:15:00,32.55,32.6,32.55,32.59,11920.0,31.5451,31.5936,31.5451,31.5839,11920.0
2024-03-25 10:20:00,32.59,32.61,32.58,32.59,7129.0,31.5839,31.6033,31.5742,31.5839,7129.0
2024-03-25 10:25:00,32.59,32.6,32.55,32.55,14592.0,31.5839,31.5936,31.5451,31.5451,14592.0
2024-03-25 10:30:00,32.55,32.56,32.53,32.54,14193.0,31.5451,31.5548,31.5258,31.5354,14193.0
2024-03-25 10:35:00,32.54,32.55,32.53,32.55,17410.0,31.5354,31.5451,31.5258,31.5451,17410.0
2024-03-25 10:40:00,32.54,32.55,32.51,32.52,10568.0,31.5354,31.5451,31.5064,31.5161,10568.0
2024-03-25 10:45:00,32.52,32.54,32.5,32.52,10908.0,31.5161,31.5354,31.4967,31.5161,10908.0
2024-03-25 10:50:00,32.52,32.56,32.52,32.56,13889.0,31.5161,31.5548,31.5161,31.5548,13889.0
2024-03-25 10:55:00,32.55,32.6,32.55,32.59,10431.0,31.5451,31.5936,31.5451,31.5839,10431.0
2024-03-25 11:00:00,32.59,32.63,32.57,32.62,12258.0,31.5839,31.6227,31.5645,31.613,12258.0
2024-03-25 11:05:00,32.62,32.65,32.59,32.62,26067.0,31.613,31.6421,31.5839,31.613,26067.0
2024-03-25 11:10:00,32.62,32.67,32.6,32.66,16361.0,31.613,31.6614,31.5936,31.6517,16361.0
2024-03-25 11:15:00,32.66,32.66,32.61,32.62,13903.0,31.6517,31.6517,31.6033,31.613,13903.0
2024-03-25 11:20:00,32.62,32.65,32.62,32.64,15833.0,31.613,31.6421,31.613,31.6324,15833.0
2024-03-25 11:25:00,32.64,32.71,32.63,32.66,21181.0,31.6324,31.7002,31.6227,31.6517,21181.0
2024-03-25 11:30:00,32.66,32.66,32.61,32.62,15937.0,31.6517,31.6517,31.6033,31.613,15937.0
2024-03-25 11:35:00,32.61,32.66,32.61,32.66,11966.0,31.6033,31.6517,31.6033,31.6517,11966.0
2024-03-25 11:40:00,32.66,32.69,32.66,32.68,11799.0,31.6517,31.6808,31.6517,31.6711,11799.0
2024-03-25 11:45:00,32.68,32.7,32.66,32.66,7335.0,31.6711,31.6905,31.6517,31.6517,7335.0
2024-03-25 11:50:00,32.66,32.67,32.64,32.66,12461.0,31.6517,31.6614,31.6324,31.6517,12461.0
2024-03-25 11:55:00,32.66,32.67,32.65,32.66,4503.0,31.6517,31.6614,31.6421,31.6517,4503.0
2024-03-25 12:00:00,32.65,32.66,32.61,32.61,17554.0,31.6421,31.6517,31.6033,31.6033,17554.0
2024-03-25 12:05:00,32.62,32.62,32.54,32.59,66762.0,31.613,31.613,31.5354,31.5839,66762.0
2024-03-25 12:10:00,32.58,32.67,32.58,32.66,36748.0,31.5742,31.6614,31.5742,31.6517,36748.0
2024-03-25 12:15:00,32.66,32.69,32.65,32.67,17649.0,31.6517,31.6808,31.6421,31.6614,17649.0
2024-03-25 12:20:00,32.66,32.67,32.66,32.67,6036.0,31.6517,31.6614,31.6517,31.6614,6036.0
2024-03-25 12:25:00,32.66,32.68,32.65,32.68,9352.0,31.6517,31.6711,31.6421,31.6711,9352.0
2024-03-25 12:30:00,32.68,32.68,32.65,32.66,7983.0,31.6711,31.6711,31.6421,31.6517,7983.0
2024-03-25 12:35:00,32.66,32.68,32.63,32.66,21147.0,31.6517,31.6711,31.6227,31.6517,21147.0
2024-03-25 12:40:00,32.66,32.68,32.65,32.68,12699.0,31.6517,31.6711,31.6421,31.6711,12699.0
2024-03-25 12:45:00,32.67,32.67,32.65,32.66,7937.0,31.6614,31.6614,31.6421,31.6517,7937.0
2024-03-25 12:50:00,32.65,32.65,32.62,32.62,6639.0,31.6421,31.6421,31.613,31.613,6639.0
2024-03-25 12:55:00,32.63,32.63,32.62,32.63,6303.0,31.6227,31.6227,31.613,31.6227,6303.0
2024-03-25 13:00:00,32.63,32.65,32.62,32.63,5804.0,31.6227,31.6421,31.613,31.6227,5804.0
2024-03-25 13:05:00,32.63,32.63,32.61,32.63,6178.0,31.6227,31.6227,31.6033,31.6227,6178.0
2024-03-25 13:10:00,32.63,32.63,32.58,32.58,10653.0,31.6227,31.6227,31.5742,31.5742,10653.0
2024-03-25 13:15:00,32.59,32.59,32.57,32.59,3704.0,31.5839,31.5839,31.5645,31.5839,3704.0
2024-03-25 13:20:00,32.58,32.58,32.57,32.57,1047.0,31.5742,31.5742,31.5645,31.5645,1047.0
2024-03-25 13:25:00,32.58,32.58,32.55,32.57,13996.0,31.5742,31.5742,31.5451,31.5645,13996.0
2024-03-25 13:30:00,32.56,32.58,32.56,32.57,6032.0,31.5548,31.5742,31.5548,31.5645,6032.0
2024-03-25 13:35:00,32.57,32.59,32.56,32.56,7579.0,31.5645,31.5839,31.5548,31.5548,7579.0
2024-03-25 13:40:00,32.57,32.58,32.56,32.57,7481.0,31.5645,31.5742,31.5548,31.5645,7481.0
2024-03-25 13:45:00,32.58,32.58,32.55,32.55,7383.0,31.5742,31.5742,31.5451,31.5451,7383.0
2024-03-25 13:50:00,32.55,32.57,32.55,32.55,9041.0,31.5451,31.5645,31.5451,31.5451,9041.0
2024-03-25 13:55:00,32.55,32.56,32.55,32.55,8656.0,31.5451,31.5548,31.5451,31.5451,8656.0
2024-03-25 14:00:00,32.56,32.56,32.54,32.55,10190.0,31.5548,31.5548,31.5354,31.5451,10190.0
2024-03-25 14:05:00,32.55,32.58,32.54,32.57,32820.0,31.5451,31.5742,31.5354,31.5645,32820.0
2024-03-25 14:10:00,32.57,32.58,32.53,32.55,30668.0,31.5645,31.5742,31.5258,31.5451,30668.0
2024-03-25 14:15:00,32.55,32.59,32.55,32.58,33370.0,31.5451,31.5839,31.5451,31.5742,33370.0
2024-03-25 14:20:00,32.58,32.58,32.53,32.54,21975.0,31.5742,31.5742,31.5258,31.5354,21975.0
2024-03-25 14:25:00,32.54,32.54,32.52,32.53,24822.0,31.5354,31.5354,31.5161,31.5258,24822.0
2024-03-25 14:30:00,32.53,32.53,32.49,32.5,43544.0,31.5258,31.5258,31.487,31.4967,43544.0
2024-03-25 14:35:00,32.51,32.54,32.5,32.53,9794.0,31.5064,31.5354,31.4967,31.5258,9794.0
2024-03-25 14:40:00,32.53,32.54,32.49,32.5,23786.0,31.5258,31.5354,31.487,31.4967,23786.0
2024-03-25 14:45:00,32.5,32.51,32.49,32.5,21100.0,31.4967,31.5064,31.487,31.4967,21100.0
2024-03-25 14:50:00,32.49,32.52,32.48,32.51,36144.0,31.487,31.5161,31.4773,31.5064,36144.0
2024-03-25 14:55:00,32.52,32.53,32.51,32.52,36155.0,31.5161,31.5258,31.5064,31.5161,36155.0
2024-03-25 15:00:00,32.52,32.59,32.51,32.55,68578.0,31.5161,31.5839,31.5064,31.5451,68578.0
2024-03-25 15:05:00,32.55,32.55,32.49,32.49,23777.0,31.5451,31.5451,31.487,31.487,23777.0
2024-03-25 15:10:00,32.49,32.49,32.45,32.45,25120.0,31.487,31.487,31.4482,31.4482,25120.0
2024-03-25 15:15:00,32.45,32.48,32.45,32.47,11012.0,31.4482,31.4773,31.4482,31.4676,11012.0
2024-03-25 15:20:00,32.47,32.51,32.46,32.5,18718.0,31.4676,31.5064,31.4579,31.4967,18718.0
2024-03-25 15:25:00,32.51,32.52,32.5,32.51,19709.0,31.5064,31.5161,31.4967,31.5064,19709.0
2024-03-25 15:30:00,32.51,32.53,32.5,32.52,24298.0,31.5064,31.5258,31.4967,31.5161,24298.0
2024-03-25 15:35:00,32.51,32.52,32.5,32.52,22903.0,31.5064,31.5161,31.4967,31.5161,22903.0
2024-03-25 15:40:00,32.51,32.56,32.51,32.55,23831.0,31.5064,31.5548,31.5064,31.5451,23831.0
2024-03-25 15:45:00,32.54,32.55,32.5,32.51,43362.0,31.5354,31.5451,31.4967,31.5064,43362.0
2024-03-25 15:50:00,32.51,32.52,32.48,32.52,58684.0,31.5064,31.5161,31.4773,31.5161,58684.0
2024-03-25 15:55:00,32.51,32.52,32.47,32.48,185393.0,31.5064,31.5161,31.4676,31.4773,185393.0
2024-03-26 09:30:00,32.58,32.69,32.5,32.58,48226.0,31.5742,31.6808,31.4967,31.5742,48226.0
2024-03-26 09:35:00,32.59,32.64,32.55,32.64,16073.0,31.5839,31.6324,31.5451,31.6324,16073.0
2024-03-26 09:40:00,32.63,32.64,32.54,32.59,25505.0,31.6227,31.6324,31.5354,31.5839,25505.0
2024-03-26 09:45:00,32.59,32.59,32.52,32.59,11632.0,31.5839,31.5839,31.5161,31.5839,11632.0
2024-03-26 09:50:00,32.58,32.59,32.54,32.56,12384.0,31.5742,31.5839,31.5354,31.5548,12384.0
2024-03-26 09:55:00,32.55,32.57,32.5,32.52,16373.0,31.5451,31.5645,31.4967,31.5161,16373.0
2024-03-26 10:00:00,32.51,32.53,32.49,32.5,14477.0,31.5064,31.5258,31.487,31.4967,14477.0
2024-03-26 10:05:00,32.51,32.53,32.5,32.51,11222.0,31.5064,31.5258,31.4967,31.5064,11222.0
2024-03-26 10:10:00,32.52,32.55,32.5,32.54,14351.0,31.5161,31.5451,31.4967,31.5354,14351.0
2024-03-26 10:15:00,32.54,32.56,32.53,32.53,8872.0,31.5354,31.5548,31.5258,31.5258,8872.0
2024-03-26 10:20:00,32.54,32.54,32.51,32.51,5410.0,31.5354,31.5354,31.5064,31.5064,5410.0
2024-03-26 10:25:00,32.52,32.55,32.49,32.54,15879.0,31.5161,31.5451,31.487,31.5354,15879.0
2024-03-26 10:30:00,32.54,32.54,32.46,32.47,68784.0,31.5354,31.5354,31.4579,31.4676,68784.0
2024-03-26 10:35:00,32.46,32.47,32.41,32.45,44984.0,31.4579,31.4676,31.4095,31.4482,44984.0
2024-03-26 10:40:00,32.45,32.47,32.41,32.47,37844.0,31.4482,31.4676,31.4095,31.4676,37844.0
2024-03-26 10:45:00,32.46,32.52,32.46,32.5,22883.0,31.4579,31.5161,31.4579,31.4967,22883.0
2024-03-26 10:50:00,32.51,32.52,32.49,32.5,8660.0,31.5064,31.5161,31.487,31.4967,8660.0
2024-03-26 10:55:00,32.51,32.52,32.47,32.51,26767.0,31.5064,31.5161,31.4676,31.5064,26767.0
2024-03-26 11:00:00,32.51,32.53,32.49,32.52,13635.0,31.5064,31.5258,31.487,31.5161,13635.0
2024-03-26 11:05:00,32.52,32.53,32.5,32.51,8357.0,31.5161,31.5258,31.4967,31.5064,8357.0
2024-03-26 11:10:00,32.51,32.51,32.49,32.51,7565.0,31.5064,31.5064,31.487,31.5064,7565.0
2024-03-26 11:15:00,32.5,32.51,32.49,32.5,17519.0,31.4967,31.5064,31.487,31.4967,17519.0
2024-03-26 11:20:00,32.5,32.5,32.49,32.5,5046.0,31.4967,31.4967,31.487,31.4967,5046.0
2024-03-26 11:25:00,32.5,32.51,32.49,32.5,12591.0,31.4967,31.5064,31.487,31.4967,12591.0
2024-03-26 11:30:00,32.5,32.51,32.45,32.46,186098.0,31.4967,31.5064,31.4482,31.4579,186098.0
2024-03-26 11:35:00,32.47,32.47,32.42,32.43,34899.0,31.4676,31.4676,31.4192,31.4288,34899.0
2024-03-26 11:40:00,32.43,32.46,32.41,32.45,17288.0,31.4288,31.4579,31.4095,31.4482,17288.0
2024-03-26 11:45:00,32.45,32.46,32.44,32.46,9451.0,31.4482,31.4579,31.4385,31.4579,9451.0
2024-03-26 11:50:00,32.46,32.51,32.45,32.5,102530.0,31.4579,31.5064,31.4482,31.4967,102530.0
2024-03-26 11:55:00,32.5,32.51,32.49,32.5,25319.0,31.4967,31.5064,31.487,31.4967,25319.0
2024-03-26 12:00:00,32.5,32.5,32.47,32.48,8997.0,31.4967,31.4967,31.4676,31.4773,8997.0
2024-03-26 12:05:00,32.48,32.48,32.44,32.45,16119.0,31.4773,31.4773,31.4385,31.4482,16119.0
2024-03-26 12:10:00,32.44,32.47,32.44,32.45,8639.0,31.4385,31.4676,31.4385,31.4482,8639.0
2024-03-26 12:15:00,32.45,32.45,32.42,32.42,14690.0,31.4482,31.4482,31.4192,31.4192,14690.0
2024-03-26 12:20:00,32.42,32.42,32.39,32.41,12150.0,31.4192,31.4192,31.3901,31.4095,12150.0
2024-03-26 12:25:00,32.41,32.43,32.4,32.41,10688.0,31.4095,31.4288,31.3998,31.4095,10688.0
2024-03-26 12:30:00,32.41,32.42,32.32,32.32,37766.0,31.4095,31.4192,31.3222,31.3222,37766.0
2024-03-26 12:35:00,32.33,32.35,32.32,32.34,11866.0,31.3319,31.3513,31.3222,31.3416,11866.0
2024-03-26 12:40:00,32.34,32.34,32.31,32.32,15067.0,31.3416,31.3416,31.3125,31.3222,15067.0
2024-03-26 12:45:00,32.32,32.35,32.3,32.34,12496.0,31.3222,31.3513,31.3029,31.3416,12496.0
2024-03-26 12:50:00,32.34,32.36,32.34,32.36,15814.0,31.3416,31.361,31.3416,31.361,15814.0
2024-03-26 12:55:00,32.36,32.38,32.33,32.34,19483.0,31.361,31.3804,31.3319,31.3416,19483.0
2024-03-26 13:00:00,32.35,32.35,32.3,32.3,14662.0,31.3513,31.3513,31.3029,31.3029,14662.0
2024-03-26 13:05:00,32.3,32.31,32.29,32.29,8961.0,31.3029,31.3125,31.2932,31.2932,8961.0
2024-03-26 13:10:00,32.3,32.35,32.29,32.34,26372.0,31.3029,31.3513,31.2932,31.3416,26372.0
2024-03-26 13:15:00,32.34,32.38,32.34,32.37,26662.0,31.3416,31.3804,31.3416,31.3707,26662.0
2024-03-26 13:20:00,32.38,32.39,32.33,32.34,35553.0,31.3804,31.3901,31.3319,31.3416,35553.0
2024-03-26 13:25:00,32.34,32.35,32.31,32.33,15441.0,31.3416,31.3513,31.3125,31.3319,15441.0
2024-03-26 13:30:00,32.33,32.34,32.32,32.34,18703.0,31.3319,31.3416,31.3222,31.3416,18703.0
2024-03-26 13:35:00,32.33,32.35,32.32,32.34,14030.0,31.3319,31.3513,31.3222,31.3416,14030.0
2024-03-26 13:40:00,32.33,32.34,32.31,32.33,12673.0,31.3319,31.3416,31.3125,31.3319,12673.0
2024-03-26 13:45:00,32.33,32.34,32.31,32.33,13462.0,31.3319,31.3416,31.3125,31.3319,13462.0
2024-03-26 13:50:00,32.33,32.35,32.31,32.34,60628.0,31.3319,31.3513,31.3125,31.3416,60628.0
2024-03-26 13:55:00,32.34,32.34,32.32,32.34,18545.0,31.3416,31.3416,31.3222,31.3416,18545.0
2024-03-26 14:00:00,32.34,32.36,32.32,32.34,29921.0,31.3416,31.361,31.3222,31.3416,29921.0
2024-03-26 14:05:00,32.35,32.38,32.34,32.38,19948.0,31.3513,31.3804,31.3416,31.3804,19948.0
2024-03-26 14:10:00,32.37,32.38,32.36,32.37,8995.0,31.3707,31.3804,31.361,31.3707,8995.0
2024-03-26 14:15:00,32.38,32.4,32.37,32.4,7139.0,31.3804,31.3998,31.3707,31.3998,7139.0
2024-03-26 14:20:00,32.4,32.4,32.38,32.38,12778.0,31.3998,31.3998,31.3804,31.3804,12778.0
2024-03-26 14:25:00,32.38,32.39,32.38,32.38,7426.0,31.3804,31.3901,31.3804,31.3804,7426.0
2024-03-26 14:30:00,32.38,32.39,32.34,32.36,37433.0,31.3804,31.3901,31.3416,31.361,37433.0
2024-03-26 14:35:00,32.36,32.36,32.35,32.36,4623.0,31.361,31.361,31.3513,31.361,4623.0
2024-03-26 14:40:00,32.36,32.36,32.34,32.35,11708.0,31.361,31.361,31.3416,31.3513,11708.0
2024-03-26 14:45:00,32.35,32.36,32.34,32.34,14233.0,31.3513,31.361,31.3416,31.3416,14233.0
2024-03-26 14:50:00,32.34,32.36,32.34,32.36,9957.0,31.3416,31.361,31.3416,31.361,9957.0
2024-03-26 14:55:00,32.36,32.37,32.35,32.36,8616.0,31.361,31.3707,31.3513,31.361,8616.0
2024-03-26 15:00:00,32.37,32.37,32.33,32.35,19940.0,31.3707,31.3707,31.3319,31.3513,19940.0
2024-03-26 15:05:00,32.35,32.35,32.34,32.34,25898.0,31.3513,31.3513,31.3416,31.3416,25898.0
2024-03-26 15:10:00,32.34,32.37,32.34,32.36,22926.0,31.3416,31.3707,31.3416,31.361,22926.0
2024-03-26 15:15:00,32.36,32.36,32.34,32.34,9102.0,31.361,31.361,31.3416,31.3416,9102.0
2024-03-26 15:20:00,32.34,32.36,32.33,32.34,30753.0,31.3416,31.361,31.3319,31.3416,30753.0
2024-03-26 15:25:00,32.34,32.39,32.34,32.37,25958.0,31.3416,31.3901,31.3416,31.3707,25958.0
2024-03-26 15:30:00,32.37,32.37,32.35,32.36,12152.0,31.3707,31.3707,31.3513,31.361,12152.0
2024-03-26 15:35:00,32.36,32.36,32.35,32.36,13161.0,31.361,31.361,31.3513,31.361,13161.0
2024-03-26 15:40:00,32.36,32.38,32.35,32.36,27657.0,31.361,31.3804,31.3513,31.361,27657.0
2024-03-26 15:45:00,32.37,32.38,32.33,32.34,44451.0,31.3707,31.3804,31.3319,31.3416,44451.0
2024-03-26 15:50:00,32.33,32.36,32.32,32.36,66581.0,31.3319,31.361,31.3222,31.361,66581.0
2024-03-26 15:55:00,32.36,32.37,32.31,32.32,249621.0,31.361,31.3707,31.3125,31.3222,249621.0
2024-03-27 09:30:00,32.5,32.52,32.38,32.49,206355.0,31.4967,31.5161,31.3804,31.487,206355.0
2024-03-27 09:35:00,32.5,32.71,32.48,32.68,50032.0,31.4967,31.7002,31.4773,31.6711,50032.0
2024-03-27 09:40:00,32.68,32.72,32.67,32.71,21030.0,31.6711,31.7099,31.6614,31.7002,21030.0
2024-03-27 09:45:00,32.7,32.73,32.67,32.68,17688.0,31.6905,31.7196,31.6614,31.6711,17688.0
2024-03-27 09:50:00,32.68,32.68,32.62,32.65,15419.0,31.6711,31.6711,31.613,31.6421,15419.0
2024-03-27 09:55:00,32.65,32.74,32.64,32.7,115082.0,31.6421,31.7293,31.6324,31.6905,115082.0
2024-03-27 10:00:00,32.71,32.75,32.71,32.72,15452.0,31.7002,31.739,31.7002,31.7099,15452.0
2024-03-27 10:05:00,32.71,32.71,32.64,32.7,14805.0,31.7002,31.7002,31.6324,31.6905,14805.0
2024-03-27 10:10:00,32.71,32.74,32.69,32.72,24744.0,31.7002,31.7293,31.6808,31.7099,24744.0
2024-03-27 10:15:00,32.73,32.75,32.72,32.74,23417.0,31.7196,31.739,31.7099,31.7293,23417.0
2024-03-27 10:20:00,32.74,32.74,32.61,32.61,24032.0,31.7293,31.7293,31.6033,31.6033,24032.0
2024-03-27 10:25:00,32.61,32.63,32.6,32.62,16549.0,31.6033,31.6227,31.5936,31.613,16549.0
2024-03-27 10:30:00,32.63,32.68,32.62,32.65,18033.0,31.6227,31.6711,31.613,31.6421,18033.0
2024-03-27 10:35:00,32.65,32.71,32.63,32.68,23602.0,31.6421,31.7002,31.6227,31.6711,23602.0
2024-03-27 10:40:00,32.69,32.71,32.68,32.7,19075.0,31.6808,31.7002,31.6711,31.6905,19075.0
2024-03-27 10:45:00,32.7,32.7,32.63,32.66,16853.0,31.6905,31.6905,31.6227,31.6517,16853.0
2024-03-27 10:50:00,32.66,32.67,32.62,32.64,11726.0,31.6517,31.6614,31.613,31.6324,11726.0
2024-03-27 10:55:00,32.63,32.64,32.61,32.62,14214.0,31.6227,31.6324,31.6033,31.613,14214.0
2024-03-27 11:00:00,32.61,32.62,32.59,32.61,17085.0,31.6033,31.613,31.5839,31.6033,17085.0
2024-03-27 11:05:00,32.6,32.62,32.6,32.62,11849.0,31.5936,31.613,31.5936,31.613,11849.0
2024-03-27 11:10:00,32.61,32.66,32.61,32.65,15301.0,31.6033,31.6517,31.6033,31.6421,15301.0
2024-03-27 11:15:00,32.65,32.66,32.63,32.64,10253.0,31.6421,31.6517,31.6227,31.6324,10253.0
2024-03-27 11:20:00,32.63,32.66,32.62,32.64,14600.0,31.6227,31.6517,31.613,31.6324,14600.0
2024-03-27 11:25:00,32.64,32.66,32.64,32.64,13059.0,31.6324,31.6517,31.6324,31.6324,13059.0
2024-03-27 11:30:00,32.64,32.66,32.62,32.63,21540.0,31.6324,31.6517,31.613,31.6227,21540.0
2024-03-27 11:35:00,32.63,32.65,32.62,32.64,10270.0,31.6227,31.6421,31.613,31.6324,10270.0
2024-03-27 11:40:00,32.64,32.65,32.63,32.65,10955.0,31.6324,31.6421,31.6227,31.6421,10955.0
2024-03-27 11:45:00,32.65,32.67,32.61,32.62,21245.0,31.6421,31.6614,31.6033,31.613,21245.0
2024-03-27 11:50:00,32.62,32.65,32.61,32.65,13777.0,31.613,31.6421,31.6033,31.6421,13777.0
2024-03-27 11:55:00,32.65,32.65,32.6,32.61,11239.0,31.6421,31.6421,31.5936,31.6033,11239.0
2024-03-27 12:00:00,32.61,32.62,32.57,32.62,20901.0,31.6033,31.613,31.5645,31.613,20901.0
2024-03-27 12:05:00,32.62,32.66,32.61,32.63,18867.0,31.613,31.6517,31.6033,31.6227,18867.0
2024-03-27 12:10:00,32.64,32.65,32.62,32.63,26160.0,31.6324,31.6421,31.613,31.6227,26160.0
2024-03-27 12:15:00,32.62,32.64,32.62,32.64,4176.0,31.613,31.6324,31.613,31.6324,4176.0
2024-03-27 12:20:00,32.63,32.64,32.6,32.62,12447.0,31.6227,31.6324,31.5936,31.613,12447.0
2024-03-27 12:25:00,32.62,32.65,32.61,32.63,8769.0,31.613,31.6421,31.6033,31.6227,8769.0
2024-03-27 12:30:00,32.63,32.65,32.6,32.65,13405.0,31.6227,31.6421,31.5936,31.6421,13405.0
2024-03-27 12:35:00,32.65,32.67,32.64,32.66,7667.0,31.6421,31.6614,31.6324,31.6517,7667.0
2024-03-27 12:40:00,32.66,32.67,32.65,32.66,7155.0,31.6517,31.6614,31.6421,31.6517,7155.0
2024-03-27 12:45:00,32.66,32.68,32.65,32.68,11991.0,31.6517,31.6711,31.6421,31.6711,11991.0
2024-03-27 12:50:00,32.68,32.7,32.67,32.7,8192.0,31.6711,31.6905,31.6614,31.6905,8192.0
2024-03-27 12:55:00,32.69,32.7,32.66,32.66,19561.0,31.6808,31.6905,31.6517,31.6517,19561.0
2024-03-27 13:00:00,32.65,32.7,32.65,32.69,6229.0,31.6421,31.6905,31.6421,31.6808,6229.0
2024-03-27 13:05:00,32.68,32.69,32.65,32.66,11140.0,31.6711,31.6808,31.6421,31.6517,11140.0
2024-03-27 13:10:00,32.65,32.66,32.64,32.66,7875.0,31.6421,31.6517,31.6324,31.6517,7875.0
2024-03-27 13:15:00,32.66,32.66,32.61,32.65,28506.0,31.6517,31.6517,31.6033,31.6421,28506.0
2024-03-27 13:20:00,32.64,32.68,32.63,32.67,7378.0,31.6324,31.6711,31.6227,31.6614,7378.0
2024-03-27 13:25:00,32.67,32.69,32.67,32.69,7094.0,31.6614,31.6808,31.6614,31.6808,7094.0
2024-03-27 13:30:00,32.68,32.69,32.66,32.67,23645.0,31.6711,31.6808,31.6517,31.6614,23645.0
2024-03-27 13:35:00,32.66,32.68,32.66,32.68,9891.0,31.6517,31.6711,31.6517,31.6711,9891.0
2024-03-27 13:40:00,32.68,32.68,32.65,32.66,17387.0,31.6711,31.6711,31.6421,31.6517,17387.0
2024-03-27 13:45:00,32.67,32.68,32.66,32.68,7727.0,31.6614,31.6711,31.6517,31.6711,7727.0
2024-03-27 13:50:00,32.68,32.7,32.67,32.69,18839.0,31.6711,31.6905,31.6614,31.6808,18839.0
2024-03-27 13:55:00,32.69,32.7,32.68,32.7,7053.0,31.6808,31.6905,31.6711,31.6905,7053.0
2024-03-27 14:00:00,32.69,32.7,32.69,32.69,12091.0,31.6808,31.6905,31.6808,31.6808,12091.0
2024-03-27 14:05:00,32.7,32.73,32.69,32.73,22466.0,31.6905,31.7196,31.6808,31.7196,22466.0
2024-03-27 14:10:00,32.73,32.74,32.71,32.73,10888.0,31.7196,31.7293,31.7002,31.7196,10888.0
2024-03-27 14:15:00,32.73,32.76,32.72,32.72,24007.0,31.7196,31.7487,31.7099,31.7099,24007.0
2024-03-27 14:20:00,32.72,32.72,32.69,32.7,16091.0,31.7099,31.7099,31.6808,31.6905,16091.0
2024-03-27 14:25:00,32.7,32.73,32.69,32.7,23195.0,31.6905,31.7196,31.6808,31.6905,23195.0
2024-03-27 14:30:00,32.7,32.71,32.67,32.67,37596.0,31.6905,31.7002,31.6614,31.6614,37596.0
2024-03-27 14:35:00,32.67,32.68,32.65,32.66,16253.0,31.6614,31.6711,31.6421,31.6517,16253.0
2024-03-27 14:40:00,32.66,32.7,32.66,32.7,12535.0,31.6517,31.6905,31.6517,31.6905,12535.0
2024-03-27 14:45:00,32.7,32.71,32.69,32.7,12984.0,31.6905,31.7002,31.6808,31.6905,12984.0
2024-03-27 14:50:00,32.7,32.71,32.68,32.69,16291.0,31.6905,31.7002,31.6711,31.6808,16291.0
2024-03-27 14:55:00,32.69,32.72,32.68,32.72,18599.0,31.6808,31.7099,31.6711,31.7099,18599.0
2024-03-27 15:00:00,32.72,32.75,32.72,32.75,15110.0,31.7099,31.739,31.7099,31.739,15110.0
2024-03-27 15:05:00,32.75,32.75,32.74,32.75,11179.0,31.739,31.739,31.7293,31.739,11179.0
2024-03-27 15:10:00,32.74,32.74,32.71,32.73,21843.0,31.7293,31.7293,31.7002,31.7196,21843.0
2024-03-27 15:15:00,32.73,32.74,32.72,32.73,13203.0,31.7196,31.7293,31.7099,31.7196,13203.0
2024-03-27 15:20:00,32.73,32.79,32.72,32.79,20377.0,31.7196,31.7777,31.7099,31.7777,20377.0
2024-03-27 15:25:00,32.79,32.83,32.78,32.82,38435.0,31.7777,31.8165,31.768,31.8068,38435.0
2024-03-27 15:30:00,32.81,32.86,32.8,32.84,34164.0,31.7971,31.8456,31.7874,31.8262,34164.0
2024-03-27 15:35:00,32.85,32.92,32.85,32.92,46974.0,31.8359,31.9037,31.8359,31.9037,46974.0
2024-03-27 15:40:00,32.91,32.99,32.91,32.99,59393.0,31.894,31.9716,31.894,31.9716,59393.0
2024-03-27 15:45:00,32.98,33.0,32.9,32.91,90281.0,31.9619,31.9812,31.8843,31.894,90281.0
2024-03-27 15:50:00,32.92,32.99,32.91,32.98,149705.0,31.9037,31.9716,31.894,31.9619,149705.0
2024-03-27 15:55:00,32.98,33.04,32.97,33.03,441724.0,31.9619,32.02,31.9522,32.0103,441724.0
2024-03-28 09:30:00,33.1,33.33,33.06,33.32,157888.0,32.0782,32.3011,32.0394,32.2914,157888.0
2024-03-28 09:35:00,33.3,33.32,33.14,33.15,19500.0,32.272,32.2914,32.1169,32.1266,19500.0
2024-03-28 09:40:00,33.14,33.23,33.13,33.16,13543.0,32.1169,32.2041,32.1072,32.1363,13543.0
2024-03-28 09:45:00,33.16,33.19,33.11,33.12,12025.0,32.1363,32.1654,32.0879,32.0975,12025.0
2024-03-28 09:50:00,33.11,33.11,33.04,33.06,14304.0,32.0879,32.0879,32.02,32.0394,14304.0
2024-03-28 09:55:00,33.05,33.08,33.03,33.05,13447.0,32.0297,32.0588,32.0103,32.0297,13447.0
2024-03-28 10:00:00,33.05,33.13,33.05,33.11,39290.0,32.0297,32.1072,32.0297,32.0879,39290.0
2024-03-28 10:05:00,33.11,33.15,33.08,33.09,25044.0,32.0879,32.1266,32.0588,32.0685,25044.0
2024-03-28 10:10:00,33.09,33.09,33.02,33.06,27568.0,32.0685,32.0685,32.0006,32.0394,27568.0
2024-03-28 10:15:00,33.06,33.07,32.99,32.99,32989.0,32.0394,32.0491,31.9716,31.9716,32989.0
2024-03-28 10:20:00,32.99,33.02,32.97,33.01,32616.0,31.9716,32.0006,31.9522,31.9909,32616.0
2024-03-28 10:25:00,33.01,33.01,32.97,32.98,15650.0,31.9909,31.9909,31.9522,31.9619,15650.0
2024-03-28 10:30:00,32.98,33.02,32.98,33.02,13359.0,31.9619,32.0006,31.9619,32.0006,13359.0
2024-03-28 10:35:00,33.01,33.04,33.01,33.02,14193.0,31.9909,32.02,31.9909,32.0006,14193.0
2024-03-28 10:40:00,33.03,33.04,32.99,32.99,33462.0,32.0103,32.02,31.9716,31.9716,33462.0
2024-03-28 10:45:00,33.0,33.06,32.99,33.05,18901.0,31.9812,32.0394,31.9716,32.0297,18901.0
2024-03-28 10:50:00,33.05,33.06,33.04,33.05,11701.0,32.0297,32.0394,32.02,32.0297,11701.0
2024-03-28 10:55:00,33.05,33.05,33.01,33.02,12103.0,32.0297,32.0297,31.9909,32.0006,12103.0
2024-03-28 11:00:00,33.02,33.05,33.01,33.05,16009.0,32.0006,32.0297,31.9909,32.0297,16009.0
2024-03-28 11:05:00,33.05,33.07,33.03,33.04,11392.0,32.0297,32.0491,32.0103,32.02,11392.0
2024-03-28 11:10:00,33.03,33.05,33.01,33.03,18048.0,32.0103,32.0297,31.9909,32.0103,18048.0
2024-03-28 11:15:00,33.03,33.05,33.02,33.04,11943.0,32.0103,32.0297,32.0006,32.02,11943.0
2024-03-28 11:20:00,33.04,33.06,33.03,33.05,11198.0,32.02,32.0394,32.0103,32.0297,11198.0
2024-03-28 11:25:00,33.05,33.08,33.04,33.08,12331.0,32.0297,32.0588,32.02,32.0588,12331.0
2024-03-28 11:30:00,33.08,33.09,33.06,33.07,15083.0,32.0588,32.0685,32.0394,32.0491,15083.0
2024-03-28 11:35:00,33.07,33.08,33.04,33.07,20625.0,32.0491,32.0588,32.02,32.0491,20625.0
2024-03-28 11:40:00,33.06,33.06,33.04,33.05,28374.0,32.0394,32.0394,32.02,32.0297,28374.0
2024-03-28 11:45:00,33.05,33.05,33.03,33.05,13363.0,32.0297,32.0297,32.0103,32.0297,13363.0
2024-03-28 11:50:00,33.04,33.05,33.03,33.03,8504.0,32.02,32.0297,32.0103,32.0103,8504.0
2024-03-28 11:55:00,33.04,33.04,33.01,33.02,11302.0,32.02,32.02,31.9909,32.0006,11302.0
2024-03-28 12:00:00,33.01,33.02,33.0,33.01,12910.0,31.9909,32.0006,31.9812,31.9909,12910.0
2024-03-28 12:05:00,33.01,33.03,33.0,33.01,16077.0,31.9909,32.0103,31.9812,31.9909,16077.0
2024-03-28 12:10:00,33.0,33.01,32.99,33.01,14612.0,31.9812,31.9909,31.9716,31.9909,14612.0
2024-03-28 12:15:00,33.0,33.0,32.98,32.98,20093.0,31.9812,31.9812,31.9619,31.9619,20093.0
2024-03-28 12:20:00,32.98,32.99,32.96,32.97,8579.0,31.9619,31.9716,31.9425,31.9522,8579.0
2024-03-28 12:25:00,32.97,32.98,32.95,32.98,29351.0,31.9522,31.9619,31.9328,31.9619,29351.0
2024-03-28 12:30:00,32.98,32.98,32.93,32.94,10086.0,31.9619,31.9619,31.9134,31.9231,10086.0
2024-03-28 12:35:00,32.94,32.94,32.9,32.91,25877.0,31.9231,31.9231,31.8843,31.894,25877.0
2024-03-28 12:40:00,32.91,32.92,32.89,32.91,10164.0,31.894,31.9037,31.8746,31.894,10164.0
2024-03-28 12:45:00,32.91,32.92,32.9,32.91,13293.0,31.894,31.9037,31.8843,31.894,13293.0
2024-03-28 12:50:00,32.9,32.91,32.88,32.9,13910.0,31.8843,31.894,31.865,31.8843,13910.0
2024-03-28 12:55:00,32.91,32.93,32.89,32.91,17209.0,31.894,31.9134,31.8746,31.894,17209.0
2024-03-28 13:00:00,32.91,32.92,32.9,32.91,10956.0,31.894,31.9037,31.8843,31.894,10956.0
2024-03-28 13:05:00,32.91,32.93,32.91,32.92,15616.0,31.894,31.9134,31.894,31.9037,15616.0
2024-03-28 13:10:00,32.93,32.93,32.9,32.91,12386.0,31.9134,31.9134,31.8843,31.894,12386.0
2024-03-28 13:15:00,32.91,32.91,32.88,32.89,13490.0,31.894,31.894,31.865,31.8746,13490.0
2024-03-28 13:20:00,32.89,32.9,32.88,32.9,10203.0,31.8746,31.8843,31.865,31.8843,10203.0
2024-03-28 13:25:00,32.9,32.91,32.9,32.91,5274.0,31.8843,31.894,31.8843,31.894,5274.0
2024-03-28 13:30:00,32.91,32.93,32.9,32.91,15595.0,31.894,31.9134,31.8843,31.894,15595.0
2024-03-28 13:35:00,32.9,32.93,32.88,32.91,15752.0,31.8843,31.9134,31.865,31.894,15752.0
2024-03-28 13:40:00,32.91,32.92,32.91,32.92,5455.0,31.894,31.9037,31.894,31.9037,5455.0
2024-03-28 13:45:00,32.92,32.94,32.92,32.93,15672.0,31.9037,31.9231,31.9037,31.9134,15672.0
2024-03-28 13:50:00,32.93,32.95,32.9,32.91,21310.0,31.9134,31.9328,31.8843,31.894,21310.0
2024-03-28 13:55:00,32.92,32.93,32.91,32.93,5222.0,31.9037,31.9134,31.894,31.9134,5222.0
2024-03-28 14:00:00,32.93,32.94,32.91,32.93,12558.0,31.9134,31.9231,31.894,31.9134,12558.0
2024-03-28 14:05:00,32.93,32.94,32.9,32.92,48587.0,31.9134,31.9231,31.8843,31.9037,48587.0
2024-03-28 14:10:00,32.92,32.93,32.91,32.92,11006.0,31.9037,31.9134,31.894,31.9037,11006.0
2024-03-28 14:15:00,32.93,32.94,32.88,32.94,51366.0,31.9134,31.9231,31.865,31.9231,51366.0
2024-03-28 14:20:00,32.93,32.98,32.93,32.98,30611.0,31.9134,31.9619,31.9134,31.9619,30611.0
2024-03-28 14:25:00,32.97,32.99,32.97,32.99,16661.0,31.9522,31.9716,31.9522,31.9716,16661.0
2024-03-28 14:30:00,32.99,32.99,32.93,32.95,16137.0,31.9716,31.9716,31.9134,31.9328,16137.0
2024-03-28 14:35:00,32.95,32.97,32.94,32.96,12736.0,31.9328,31.9522,31.9231,31.9425,12736.0
2024-03-28 14:40:00,32.95,32.96,32.92,32.93,8200.0,31.9328,31.9425,31.9037,31.9134,8200.0
2024-03-28 14:45:00,32.93,32.94,32.92,32.94,16316.0,31.9134,31.9231,31.9037,31.9231,16316.0
2024-03-28 14:50:00,32.94,32.95,32.92,32.95,9003.0,31.9231,31.9328,31.9037,31.9328,9003.0
2024-03-28 14:55:00,32.95,32.98,32.95,32.95,28016.0,31.9328,31.9619,31.9328,31.9328,28016.0
2024-03-28 15:00:00,32.95,32.96,32.91,32.91,12941.0,31.9328,31.9425,31.894,31.894,12941.0
2024-03-28 15:05:00,32.91,32.95,32.91,32.95,17503.0,31.894,31.9328,31.894,31.9328,17503.0
2024-03-28 15:10:00,32.95,32.95,32.93,32.94,11629.0,31.9328,31.9328,31.9134,31.9231,11629.0
2024-03-28 15:15:00,32.94,32.95,32.93,32.95,11256.0,31.9231,31.9328,31.9134,31.9328,11256.0
2024-03-28 15:20:00,32.95,32.97,32.94,32.97,44090.0,31.9328,31.9522,31.9231,31.9522,44090.0
2024-03-28 15:25:00,32.97,32.99,32.96,32.99,28673.0,31.9522,31.9716,31.9425,31.9716,28673.0
2024-03-28 15:30:00,32.99,33.02,32.97,32.98,45226.0,31.9716,32.0006,31.9522,31.9619,45226.0
2024-03-28 15:35:00,32.98,33.0,32.96,33.0,28890.0,31.9619,31.9812,31.9425,31.9812,28890.0
2024-03-28 15:40:00,32.99,33.03,32.99,33.02,45415.0,31.9716,32.0103,31.9716,32.0006,45415.0
2024-03-28 15:45:00,33.02,33.03,32.99,33.0,70648.0,32.0006,32.0103,31.9716,31.9812,70648.0
2024-03-28 15:50:00,32.99,33.01,32.96,33.01,71928.0,31.9716,31.9909,31.9425,31.9909,71928.0
2024-03-28 15:55:00,33.01,33.02,32.92,32.92,278747.0,31.9909,32.0006,31.9037,31.9037,278747.0
2024-04-01 09:30:00,32.94,32.96,32.86,32.89,62140.0,31.9231,31.9425,31.8456,31.8746,62140.0
2024-04-01 09:35:00,32.88,32.88,32.78,32.86,7706.0,31.865,31.865,31.768,31.8456,7706.0
2024-04-01 09:40:00,32.85,32.94,32.85,32.92,13004.0,31.8359,31.9231,31.8359,31.9037,13004.0
2024-04-01 09:45:00,32.9,32.97,32.88,32.97,22378.0,31.8843,31.9522,31.865,31.9522,22378.0
2024-04-01 09:50:00,32.97,33.01,32.96,32.97,10566.0,31.9522,31.9909,31.9425,31.9522,10566.0
2024-04-01 09:55:00,32.96,33.0,32.96,32.97,6435.0,31.9425,31.9812,31.9425,31.9522,6435.0
2024-04-01 10:00:00,32.96,32.96,32.87,32.88,15849.0,31.9425,31.9425,31.8553,31.865,15849.0
2024-04-01 10:05:00,32.88,32.89,32.86,32.86,6073.0,31.865,31.8746,31.8456,31.8456,6073.0
2024-04-01 10:10:00,32.86,32.86,32.83,32.86,6062.0,31.8456,31.8456,31.8165,31.8456,6062.0
2024-04-01 10:15:00,32.87,32.88,32.84,32.88,13544.0,31.8553,31.865,31.8262,31.865,13544.0
2024-04-01 10:20:00,32.88,32.93,32.87,32.93,18237.0,31.865,31.9134,31.8553,31.9134,18237.0
2024-04-01 10:25:00,32.92,32.92,32.88,32.89,15744.0,31.9037,31.9037,31.865,31.8746,15744.0
2024-04-01 10:30:00,32.9,32.92,32.86,32.87,32221.0,31.8843,31.9037,31.8456,31.8553,32221.0
2024-04-01 10:35:00,32.87,32.9,32.86,32.87,11442.0,31.8553,31.8843,31.8456,31.8553,11442.0
2024-04-01 10:40:00,32.86,32.89,32.86,32.86,13788.0,31.8456,31.8746,31.8456,31.8456,13788.0
2024-04-01 10:45:00,32.87,32.88,32.85,32.88,12461.0,31.8553,31.865,31.8359,31.865,12461.0
2024-04-01 10:50:00,32.88,32.9,32.86,32.9,9614.0,31.865,31.8843,31.8456,31.8843,9614.0
2024-04-01 10:55:00,32.9,32.93,32.89,32.91,10002.0,31.8843,31.9134,31.8746,31.894,10002.0
2024-04-01 11:00:00,32.92,32.93,32.9,32.91,14097.0,31.9037,31.9134,31.8843,31.894,14097.0
2024-04-01 11:05:00,32.91,32.91,32.88,32.9,9825.0,31.894,31.894,31.865,31.8843,9825.0
2024-04-01 11:10:00,32.91,32.93,32.88,32.91,25443.0,31.894,31.9134,31.865,31.894,25443.0
2024-04-01 11:15:00,32.91,32.91,32.87,32.87,12269.0,31.894,31.894,31.8553,31.8553,12269.0
2024-04-01 11:20:00,32.87,32.9,32.86,32.88,12111.0,31.8553,31.8843,31.8456,31.865,12111.0
2024-04-01 11:25:00,32.88,32.88,32.86,32.87,10704.0,31.865,31.865,31.8456,31.8553,10704.0
2024-04-01 11:30:00,32.86,32.88,32.83,32.83,20677.0,31.8456,31.865,31.8165,31.8165,20677.0
2024-04-01 11:35:00,32.83,32.85,32.79,32.79,18360.0,31.8165,31.8359,31.7777,31.7777,18360.0
2024-04-01 11:40:00,32.79,32.8,32.77,32.77,23811.0,31.7777,31.7874,31.7583,31.7583,23811.0
2024-04-01 11:45:00,32.77,32.78,32.73,32.73,28368.0,31.7583,31.768,31.7196,31.7196,28368.0
2024-04-01 11:50:00,32.73,32.74,32.72,32.73,17666.0,31.7196,31.7293,31.7099,31.7196,17666.0
2024-04-01 11:55:00,32.73,32.76,32.73,32.75,35506.0,31.7196,31.7487,31.7196,31.739,35506.0
2024-04-01 12:00:00,32.75,32.79,32.72,32.79,38769.0,31.739,31.7777,31.7099,31.7777,38769.0
2024-04-01 12:05:00,32.79,32.79,32.75,32.77,21823.0,31.7777,31.7777,31.739,31.7583,21823.0
2024-04-01 12:10:00,32.77,32.81,32.76,32.81,14312.0,31.7583,31.7971,31.7487,31.7971,14312.0
2024-04-01 12:15:00,32.8,32.81,32.78,32.78,11257.0,31.7874,31.7971,31.768,31.768,11257.0
2024-04-01 12:20:00,32.78,32.8,32.78,32.79,18693.0,31.768,31.7874,31.768,31.7777,18693.0
2024-04-01 12:25:00,32.8,32.83,32.79,32.83,12115.0,31.7874,31.8165,31.7777,31.8165,12115.0
2024-04-01 12:30:00,32.83,32.84,32.82,32.82,6446.0,31.8165,31.8262,31.8068,31.8068,6446.0
2024-04-01 12:35:00,32.82,32.84,32.81,32.83,11535.0,31.8068,31.8262,31.7971,31.8165,11535.0
2024-04-01 12:40:00,32.83,32.83,32.82,32.82,2799.0,31.8165,31.8165,31.8068,31.8068,2799.0
2024-04-01 12:45:00,32.83,32.83,32.78,32.79,12735.0,31.8165,31.8165,31.768,31.7777,12735.0
2024-04-01 12:50:00,32.79,32.79,32.77,32.77,3850.0,31.7777,31.7777,31.7583,31.7583,3850.0
2024-04-01 12:55:00,32.77,32.78,32.76,32.77,17478.0,31.7583,31.768,31.7487,31.7583,17478.0
2024-04-01 13:00:00,32.78,32.78,32.74,32.75,12381.0,31.768,31.768,31.7293,31.739,12381.0
2024-04-01 13:05:00,32.75,32.78,32.75,32.77,7712.0,31.739,31.768,31.739,31.7583,7712.0
2024-04-01 13:10:00,32.77,32.79,32.76,32.78,9417.0,31.7583,31.7777,31.7487,31.768,9417.0
2024-04-01 13:15:00,32.78,32.79,32.76,32.77,6258.0,31.768,31.7777,31.7487,31.7583,6258.0
2024-04-01 13:20:00,32.77,32.77,32.74,32.75,12874.0,31.7583,31.7583,31.7293,31.739,12874.0
2024-04-01 13:25:00,32.74,32.78,32.74,32.77,11756.0,31.7293,31.768,31.7293,31.7583,11756.0
2024-04-01 13:30:00,32.77,32.77,32.74,32.75,5849.0,31.7583,31.7583,31.7293,31.739,5849.0
2024-04-01 13:35:00,32.76,32.76,32.75,32.76,7829.0,31.7487,31.7487,31.739,31.7487,7829.0
2024-04-01 13:40:00,32.76,32.77,32.74,32.77,12570.0,31.7487,31.7583,31.7293,31.7583,12570.0
2024-04-01 13:45:00,32.77,32.77,32.76,32.77,6355.0,31.7583,31.7583,31.7487,31.7583,6355.0
2024-04-01 13:50:00,32.77,32.77,32.74,32.76,12665.0,31.7583,31.7583,31.7293,31.7487,12665.0
2024-04-01 13:55:00,32.75,32.77,32.75,32.76,11109.0,31.739,31.7583,31.739,31.7487,11109.0
2024-04-01 14:00:00,32.76,32.77,32.76,32.77,6291.0,31.7487,31.7583,31.7487,31.7583,6291.0
2024-04-01 14:05:00,32.76,32.76,32.74,32.76,11460.0,31.7487,31.7487,31.7293,31.7487,11460.0
2024-04-01 14:10:00,32.75,32.76,32.74,32.76,12124.0,31.739,31.7487,31.7293,31.7487,12124.0
2024-04-01 14:15:00,32.75,32.76,32.74,32.75,14521.0,31.739,31.7487,31.7293,31.739,14521.0
2024-04-01 14:20:00,32.75,32.75,32.71,32.72,40577.0,31.739,31.739,31.7002,31.7099,40577.0
2024-04-01 14:25:00,32.72,32.73,32.71,32.73,10359.0,31.7099,31.7196,31.7002,31.7196,10359.0
2024-04-01 14:30:00,32.72,32.73,32.71,32.73,12342.0,31.7099,31.7196,31.7002,31.7196,12342.0
2024-04-01 14:35:00,32.72,32.72,32.71,32.72,7934.0,31.7099,31.7099,31.7002,31.7099,7934.0
2024-04-01 14:40:00,32.72,32.72,32.7,32.71,8581.0,31.7099,31.7099,31.6905,31.7002,8581.0
2024-04-01 14:45:00,32.71,32.72,32.7,32.72,14254.0,31.7002,31.7099,31.6905,31.7099,14254.0
2024-04-01 14:50:00,32.72,32.72,32.69,32.7,15252.0,31.7099,31.7099,31.6808,31.6905,15252.0
2024-04-01 14:55:00,32.7,32.7,32.68,32.7,8472.0,31.6905,31.6905,31.6711,31.6905,8472.0
2024-04-01 15:00:00,32.7,32.71,32.68,32.71,28500.0,31.6905,31.7002,31.6711,31.7002,28500.0
2024-04-01 15:05:00,32.7,32.72,32.7,32.7,16898.0,31.6905,31.7099,31.6905,31.6905,16898.0
2024-04-01 15:10:00,32.71,32.72,32.7,32.72,9424.0,31.7002,31.7099,31.6905,31.7099,9424.0
2024-04-01 15:15:00,32.72,32.72,32.68,32.69,15928.0,31.7099,31.7099,31.6711,31.6808,15928.0
2024-04-01 15:20:00,32.69,32.71,32.67,32.7,21127.0,31.6808,31.7002,31.6614,31.6905,21127.0
2024-04-01 15:25:00,32.7,32.74,32.7,32.73,18576.0,31.6905,31.7293,31.6905,31.7196,18576.0
2024-04-01 15:30:00,32.73,32.75,32.72,32.75,23276.0,31.7196,31.739,31.7099,31.739,23276.0
2024-04-01 15:35:00,32.74,32.74,32.7,32.71,21534.0,31.7293,31.7293,31.6905,31.7002,21534.0
2024-04-01 15:40:00,32.7,32.74,32.7,32.71,25761.0,31.6905,31.7293,31.6905,31.7002,25761.0
2024-04-01 15:45:00,32.72,32.72,32.67,32.68,31144.0,31.7099,31.7099,31.6614,31.6711,31144.0
2024-04-01 15:50:00,32.67,32.68,32.64,32.68,47989.0,31.6614,31.6711,31.6324,31.6711,47989.0
2024-04-01 15:55:00,32.68,32.7,32.65,32.65,181787.0,31.6711,31.6905,31.6421,31.6421,181787.0
2024-04-02 09:30:00,32.54,32.63,32.44,32.62,60030.0,31.5354,31.6227,31.4385,31.613,60030.0
2024-04-02 09:35:00,32.6,32.6,32.5,32.58,20564.0,31.5936,31.5936,31.4967,31.5742,20564.0
2024-04-02 09:40:00,32.59,32.63,32.55,32.62,25240.0,31.5839,31.6227,31.5451,31.613,25240.0
2024-04-02 09:45:00,32.63,32.63,32.58,32.59,43756.0,31.6227,31.6227,31.5742,31.5839,43756.0
2024-04-02 09:50:00,32.58,32.59,32.48,32.54,26234.0,31.5742,31.5839,31.4773,31.5354,26234.0
2024-04-02 09:55:00,32.55,32.55,32.51,32.54,8474.0,31.5451,31.5451,31.5064,31.5354,8474.0
2024-04-02 10:00:00,32.54,32.61,32.53,32.59,12221.0,31.5354,31.6033,31.5258,31.5839,12221.0
2024-04-02 10:05:00,32.59,32.6,32.54,32.56,22392.0,31.5839,31.5936,31.5354,31.5548,22392.0
2024-04-02 10:10:00,32.56,32.57,32.51,32.52,16750.0,31.5548,31.5645,31.5064,31.5161,16750.0
2024-04-02 10:15:00,32.52,32.58,32.51,32.56,24610.0,31.5161,31.5742,31.5064,31.5548,24610.0
2024-04-02 10:20:00,32.55,32.58,32.53,32.55,18387.0,31.5451,31.5742,31.5258,31.5451,18387.0
2024-04-02 10:25:00,32.55,32.57,32.55,32.57,11397.0,31.5451,31.5645,31.5451,31.5645,11397.0
2024-04-02 10:30:00,32.57,32.59,32.56,32.58,5271.0,31.5645,31.5839,31.5548,31.5742,5271.0
2024-04-02 10:35:00,32.58,32.6,32.57,32.59,12003.0,31.5742,31.5936,31.5645,31.5839,12003.0
2024-04-02 10:40:00,32.6,32.66,32.59,32.66,9400.0,31.5936,31.6517,31.5839,31.6517,9400.0
2024-04-02 10:45:00,32.65,32.66,32.64,32.65,5403.0,31.6421,31.6517,31.6324,31.6421,5403.0
2024-04-02 10:50:00,32.64,32.66,32.64,32.65,4787.0,31.6324,31.6517,31.6324,31.6421,4787.0
2024-04-02 10:55:00,32.65,32.65,32.61,32.63,13883.0,31.6421,31.6421,31.6033,31.6227,13883.0
2024-04-02 11:00:00,32.63,32.63,32.58,32.59,6878.0,31.6227,31.6227,31.5742,31.5839,6878.0
2024-04-02 11:05:00,32.58,32.62,32.57,32.62,10552.0,31.5742,31.613,31.5645,31.613,10552.0
2024-04-02 11:10:00,32.62,32.67,32.62,32.67,5922.0,31.613,31.6614,31.613,31.6614,5922.0
2024-04-02 11:15:00,32.66,32.68,32.65,32.68,17213.0,31.6517,31.6711,31.6421,31.6711,17213.0
2024-04-02 11:20:00,32.67,32.68,32.67,32.67,4636.0,31.6614,31.6711,31.6614,31.6614,4636.0
2024-04-02 11:25:00,32.66,32.67,32.65,32.66,8437.0,31.6517,31.6614,31.6421,31.6517,8437.0
2024-04-02 11:30:00,32.67,32.7,32.66,32.69,14506.0,31.6614,31.6905,31.6517,31.6808,14506.0
2024-04-02 11:35:00,32.68,32.69,32.64,32.65,19704.0,31.6711,31.6808,31.6324,31.6421,19704.0
2024-04-02 11:40:00,32.65,32.67,32.64,32.65,9262.0,31.6421,31.6614,31.6324,31.6421,9262.0
2024-04-02 11:45:00,32.66,32.66,32.61,32.61,9163.0,31.6517,31.6517,31.6033,31.6033,9163.0
2024-04-02 11:50:00,32.6,32.63,32.6,32.63,7269.0,31.5936,31.6227,31.5936,31.6227,7269.0
2024-04-02 11:55:00,32.63,32.64,32.62,32.63,7282.0,31.6227,31.6324,31.613,31.6227,7282.0
2024-04-02 12:00:00,32.62,32.62,32.57,32.59,17039.0,31.613,31.613,31.5645,31.5839,17039.0
2024-04-02 12:05:00,32.59,32.6,32.55,32.56,10862.0,31.5839,31.5936,31.5451,31.5548,10862.0
2024-04-02 12:10:00,32.55,32.57,32.54,32.55,41107.0,31.5451,31.5645,31.5354,31.5451,41107.0
2024-04-02 12:15:00,32.55,32.6,32.55,32.59,21852.0,31.5451,31.5936,31.5451,31.5839,21852.0
2024-04-02 12:20:00,32.59,32.62,32.57,32.62,14297.0,31.5839,31.613,31.5645,31.613,14297.0
2024-04-02 12:25:00,32.62,32.65,32.61,32.63,12121.0,31.613,31.6421,31.6033,31.6227,12121.0
2024-04-02 12:30:00,32.62,32.62,32.6,32.61,6550.0,31.613,31.613,31.5936,31.6033,6550.0
2024-04-02 12:35:00,32.61,32.63,32.6,32.62,6158.0,31.6033,31.6227,31.5936,31.613,6158.0
2024-04-02 12:40:00,32.62,32.63,32.6,32.61,9616.0,31.613,31.6227,31.5936,31.6033,9616.0
2024-04-02 12:45:00,32.61,32.64,32.6,32.64,7717.0,31.6033,31.6324,31.5936,31.6324,7717.0
2024-04-02 12:50:00,32.63,32.63,32.58,32.6,17952.0,31.6227,31.6227,31.5742,31.5936,17952.0
2024-04-02 12:55:00,32.6,32.63,32.6,32.63,4201.0,31.5936,31.6227,31.5936,31.6227,4201.0
2024-04-02 13:00:00,32.63,32.64,32.61,32.62,3661.0,31.6227,31.6324,31.6033,31.613,3661.0
2024-04-02 13:05:00,32.62,32.62,32.57,32.58,9998.0,31.613,31.613,31.5645,31.5742,9998.0
2024-04-02 13:10:00,32.59,32.59,32.56,32.57,9684.0,31.5839,31.5839,31.5548,31.5645,9684.0
2024-04-02 13:15:00,32.56,32.57,32.54,32.55,10625.0,31.5548,31.5645,31.5354,31.5451,10625.0
2024-04-02 13:20:00,32.55,32.55,32.53,32.54,7516.0,31.5451,31.5451,31.5258,31.5354,7516.0
2024-04-02 13:25:00,32.53,32.54,32.53,32.53,2800.0,31.5258,31.5354,31.5258,31.5258,2800.0
2024-04-02 13:30:00,32.54,32.55,32.53,32.54,6845.0,31.5354,31.5451,31.5258,31.5354,6845.0
2024-04-02 13:35:00,32.54,32.55,32.53,32.54,7362.0,31.5354,31.5451,31.5258,31.5354,7362.0
2024-04-02 13:40:00,32.55,32.56,32.53,32.56,11689.0,31.5451,31.5548,31.5258,31.5548,11689.0
2024-04-02 13:45:00,32.57,32.58,32.56,32.58,4886.0,31.5645,31.5742,31.5548,31.5742,4886.0
2024-04-02 13:50:00,32.57,32.58,32.56,32.57,16121.0,31.5645,31.5742,31.5548,31.5645,16121.0
2024-04-02 13:55:00,32.58,32.59,32.56,32.58,10486.0,31.5742,31.5839,31.5548,31.5742,10486.0
2024-04-02 14:00:00,32.57,32.58,32.56,32.57,6857.0,31.5645,31.5742,31.5548,31.5645,6857.0
2024-04-02 14:05:00,32.57,32.57,32.55,32.57,5908.0,31.5645,31.5645,31.5451,31.5645,5908.0
2024-04-02 14:10:00,32.56,32.57,32.56,32.56,6046.0,31.5548,31.5645,31.5548,31.5548,6046.0
2024-04-02 14:15:00,32.57,32.57,32.55,32.56,6841.0,31.5645,31.5645,31.5451,31.5548,6841.0
2024-04-02 14:20:00,32.55,32.57,32.55,32.55,9145.0,31.5451,31.5645,31.5451,31.5451,9145.0
2024-04-02 14:25:00,32.56,32.57,32.52,32.55,30099.0,31.5548,31.5645,31.5161,31.5451,30099.0
2024-04-02 14:30:00,32.54,32.56,32.52,32.52,19944.0,31.5354,31.5548,31.5161,31.5161,19944.0
2024-04-02 14:35:00,32.52,32.54,32.52,32.54,5557.0,31.5161,31.5354,31.5161,31.5354,5557.0
2024-04-02 14:40:00,32.54,32.56,32.53,32.54,10893.0,31.5354,31.5548,31.5258,31.5354,10893.0
2024-04-02 14:45:00,32.55,32.55,32.52,32.54,10776.0,31.5451,31.5451,31.5161,31.5354,10776.0
2024-04-02 14:50:00,32.54,32.55,32.51,32.52,5729.0,31.5354,31.5451,31.5064,31.5161,5729.0
2024-04-02 14:55:00,32.52,32.52,32.45,32.45,20168.0,31.5161,31.5161,31.4482,31.4482,20168.0
2024-04-02 15:00:00,32.45,32.47,32.45,32.46,14392.0,31.4482,31.4676,31.4482,31.4579,14392.0
2024-04-02 15:05:00,32.47,32.51,32.47,32.51,20910.0,31.4676,31.5064,31.4676,31.5064,20910.0
2024-04-02 15:10:00,32.51,32.51,32.48,32.49,16416.0,31.5064,31.5064,31.4773,31.487,16416.0
2024-04-02 15:15:00,32.48,32.51,32.47,32.5,17781.0,31.4773,31.5064,31.4676,31.4967,17781.0
2024-04-02 15:20:00,32.51,32.51,32.49,32.5,11718.0,31.5064,31.5064,31.487,31.4967,11718.0
2024-04-02 15:25:00,32.51,32.53,32.5,32.52,11676.0,31.5064,31.5258,31.4967,31.5161,11676.0
2024-04-02 15:30:00,32.53,32.54,32.51,32.52,23048.0,31.5258,31.5354,31.5064,31.5161,23048.0
2024-04-02 15:35:00,32.52,32.53,32.5,32.5,20493.0,31.5161,31.5258,31.4967,31.4967,20493.0
2024-04-02 15:40:00,32.5,32.52,32.49,32.5,35465.0,31.4967,31.5161,31.487,31.4967,35465.0
2024-04-02 15:45:00,32.5,32.51,32.48,32.51,50280.0,31.4967,31.5064,31.4773,31.5064,50280.0
2024-04-02 15:50:00,32.5,32.53,32.49,32.52,55791.0,31.4967,31.5258,31.487,31.5161,55791.0
2024-04-02 15:55:00,32.53,32.55,32.49,32.53,254628.0,31.5258,31.5451,31.487,31.5258,254628.0
2024-04-03 09:30:00,32.5,32.69,32.41,32.67,99602.0,31.4967,31.6808,31.4095,31.6614,99602.0
2024-04-03 09:35:00,32.67,32.74,32.66,32.71,42136.0,31.6614,31.7293,31.6517,31.7002,42136.0
2024-04-03 09:40:00,32.7,32.72,32.62,32.68,38054.0,31.6905,31.7099,31.613,31.6711,38054.0
2024-04-03 09:45:00,32.67,32.68,32.59,32.59,48013.0,31.6614,31.6711,31.5839,31.5839,48013.0
2024-04-03 09:50:00,32.59,32.62,32.53,32.58,23193.0,31.5839,31.613,31.5258,31.5742,23193.0
2024-04-03 09:55:00,32.58,32.58,32.48,32.48,9399.0,31.5742,31.5742,31.4773,31.4773,9399.0
2024-04-03 10:00:00,32.49,32.6,32.46,32.55,30989.0,31.487,31.5936,31.4579,31.5451,30989.0
2024-04-03 10:05:00,32.55,32.6,32.55,32.58,10023.0,31.5451,31.5936,31.5451,31.5742,10023.0
2024-04-03 10:10:00,32.58,32.6,32.56,32.59,12704.0,31.5742,31.5936,31.5548,31.5839,12704.0
2024-04-03 10:15:00,32.59,32.6,32.54,32.59,5526.0,31.5839,31.5936,31.5354,31.5839,5526.0
2024-04-03 10:20:00,32.59,32.66,32.58,32.64,10946.0,31.5839,31.6517,31.5742,31.6324,10946.0
2024-04-03 10:25:00,32.66,32.68,32.63,32.64,10683.0,31.6517,31.6711,31.6227,31.6324,10683.0
2024-04-03 10:30:00,32.63,32.67,32.62,32.63,14517.0,31.6227,31.6614,31.613,31.6227,14517.0
2024-04-03 10:35:00,32.63,32.63,32.58,32.59,9593.0,31.6227,31.6227,31.5742,31.5839,9593.0
2024-04-03 10:40:00,32.58,32.59,32.55,32.55,5602.0,31.5742,31.5839,31.5451,31.5451,5602.0
2024-04-03 10:45:00,32.55,32.63,32.55,32.63,17103.0,31.5451,31.6227,31.5451,31.6227,17103.0
2024-04-03 10:50:00,32.63,32.69,32.61,32.66,11587.0,31.6227,31.6808,31.6033,31.6517,11587.0
2024-04-03 10:55:00,32.66,32.68,32.64,32.65,8180.0,31.6517,31.6711,31.6324,31.6421,8180.0
2024-04-03 11:00:00,32.65,32.66,32.61,32.62,12807.0,31.6421,31.6517,31.6033,31.613,12807.0
2024-04-03 11:05:00,32.62,32.67,32.61,32.66,11288.0,31.613,31.6614,31.6033,31.6517,11288.0
2024-04-03 11:10:00,32.66,32.68,32.62,32.63,14090.0,31.6517,31.6711,31.613,31.6227,14090.0
2024-04-03 11:15:00,32.63,32.66,32.62,32.63,19569.0,31.6227,31.6517,31.613,31.6227,19569.0
2024-04-03 11:20:00,32.63,32.64,32.61,32.63,12054.0,31.6227,31.6324,31.6033,31.6227,12054.0
2024-04-03 11:25:00,32.63,32.65,32.61,32.63,14250.0,31.6227,31.6421,31.6033,31.6227,14250.0
2024-04-03 11:30:00,32.63,32.64,32.6,32.61,16234.0,31.6227,31.6324,31.5936,31.6033,16234.0
2024-04-03 11:35:00,32.6,32.61,32.57,32.57,13701.0,31.5936,31.6033,31.5645,31.5645,13701.0
2024-04-03 11:40:00,32.58,32.6,32.56,32.56,14397.0,31.5742,31.5936,31.5548,31.5548,14397.0
2024-04-03 11:45:00,32.57,32.61,32.56,32.58,26665.0,31.5645,31.6033,31.5548,31.5742,26665.0
2024-04-03 11:50:00,32.58,32.61,32.57,32.59,17318.0,31.5742,31.6033,31.5645,31.5839,17318.0
2024-04-03 11:55:00,32.59,32.6,32.57,32.59,9505.0,31.5839,31.5936,31.5645,31.5839,9505.0
2024-04-03 12:00:00,32.59,32.62,32.58,32.62,14565.0,31.5839,31.613,31.5742,31.613,14565.0
2024-04-03 12:05:00,32.62,32.64,32.59,32.62,26928.0,31.613,31.6324,31.5839,31.613,26928.0
2024-04-03 12:10:00,32.61,32.63,32.56,32.59,22828.0,31.6033,31.6227,31.5548,31.5839,22828.0
2024-04-03 12:15:00,32.59,32.62,32.56,32.62,17421.0,31.5839,31.613,31.5548,31.613,17421.0
2024-04-03 12:20:00,32.62,32.64,32.61,32.62,9355.0,31.613,31.6324,31.6033,31.613,9355.0
2024-04-03 12:25:00,32.62,32.63,32.59,32.63,7248.0,31.613,31.6227,31.5839,31.6227,7248.0
2024-04-03 12:30:00,32.63,32.64,32.61,32.63,7219.0,31.6227,31.6324,31.6033,31.6227,7219.0
2024-04-03 12:35:00,32.62,32.63,32.56,32.56,16242.0,31.613,31.6227,31.5548,31.5548,16242.0
2024-04-03 12:40:00,32.55,32.57,32.55,32.56,11219.0,31.5451,31.5645,31.5451,31.5548,11219.0
2024-04-03 12:45:00,32.56,32.57,32.54,32.56,11442.0,31.5548,31.5645,31.5354,31.5548,11442.0
2024-04-03 12:50:00,32.55,32.59,32.54,32.58,17338.0,31.5451,31.5839,31.5354,31.5742,17338.0
2024-04-03 12:55:00,32.58,32.59,32.55,32.55,12306.0,31.5742,31.5839,31.5451,31.5451,12306.0
2024-04-03 13:00:00,32.55,32.57,32.53,32.55,18077.0,31.5451,31.5645,31.5258,31.5451,18077.0
2024-04-03 13:05:00,32.54,32.56,32.53,32.55,12627.0,31.5354,31.5548,31.5258,31.5451,12627.0
2024-04-03 13:10:00,32.56,32.59,32.56,32.58,7694.0,31.5548,31.5839,31.5548,31.5742,7694.0
2024-04-03 13:15:00,32.58,32.6,32.56,32.59,12300.0,31.5742,31.5936,31.5548,31.5839,12300.0
2024-04-03 13:20:00,32.59,32.6,32.57,32.57,11841.0,31.5839,31.5936,31.5645,31.5645,11841.0
2024-04-03 13:25:00,32.57,32.6,32.57,32.6,9230.0,31.5645,31.5936,31.5645,31.5936,9230.0
2024-04-03 13:30:00,32.59,32.6,32.57,32.6,9025.0,31.5839,31.5936,31.5645,31.5936,9025.0
2024-04-03 13:35:00,32.59,32.6,32.57,32.57,7773.0,31.5839,31.5936,31.5645,31.5645,7773.0
2024-04-03 13:40:00,32.58,32.59,32.57,32.59,9159.0,31.5742,31.5839,31.5645,31.5839,9159.0
2024-04-03 13:45:00,32.59,32.62,32.58,32.62,11541.0,31.5839,31.613,31.5742,31.613,11541.0
2024-04-03 13:50:00,32.61,32.61,32.59,32.6,16220.0,31.6033,31.6033,31.5839,31.5936,16220.0
2024-04-03 13:55:00,32.6,32.62,32.58,32.59,10072.0,31.5936,31.613,31.5742,31.5839,10072.0
2024-04-03 14:00:00,32.59,32.6,32.57,32.58,17619.0,31.5839,31.5936,31.5645,31.5742,17619.0
2024-04-03 14:05:00,32.57,32.59,32.56,32.57,13108.0,31.5645,31.5839,31.5548,31.5645,13108.0
2024-04-03 14:10:00,32.57,32.58,32.57,32.57,9006.0,31.5645,31.5742,31.5645,31.5645,9006.0
2024-04-03 14:15:00,32.57,32.58,32.56,32.58,15159.0,31.5645,31.5742,31.5548,31.5742,15159.0
2024-04-03 14:20:00,32.58,32.59,32.56,32.59,20845.0,31.5742,31.5839,31.5548,31.5839,20845.0
2024-04-03 14:25:00,32.58,32.59,32.57,32.57,9814.0,31.5742,31.5839,31.5645,31.5645,9814.0
2024-04-03 14:30:00,32.58,32.58,32.54,32.56,18496.0,31.5742,31.5742,31.5354,31.5548,18496.0
2024-04-03 14:35:00,32.56,32.59,32.55,32.58,10409.0,31.5548,31.5839,31.5451,31.5742,10409.0
2024-04-03 14:40:00,32.57,32.58,32.55,32.55,10806.0,31.5645,31.5742,31.5451,31.5451,10806.0
2024-04-03 14:45:00,32.55,32.56,32.53,32.54,19486.0,31.5451,31.5548,31.5258,31.5354,19486.0
2024-04-03 14:50:00,32.54,32.56,32.54,32.56,12569.0,31.5354,31.5548,31.5354,31.5548,12569.0
2024-04-03 14:55:00,32.56,32.56,32.54,32.55,12869.0,31.5548,31.5548,31.5354,31.5451,12869.0
2024-04-03 15:00:00,32.54,32.55,32.52,32.52,21827.0,31.5354,31.5451,31.5161,31.5161,21827.0
2024-04-03 15:05:00,32.52,32.55,32.51,32.52,10654.0,31.5161,31.5451,31.5064,31.5161,10654.0
2024-04-03 15:10:00,32.53,32.55,32.49,32.54,103110.0,31.5258,31.5451,31.487,31.5354,103110.0
2024-04-03 15:15:00,32.53,32.57,32.49,32.53,27640.0,31.5258,31.5645,31.487,31.5258,27640.0
2024-04-03 15:20:00,32.52,32.56,32.52,32.55,29910.0,31.5161,31.5548,31.5161,31.5451,29910.0
2024-04-03 15:25:00,32.55,32.56,32.54,32.55,20967.0,31.5451,31.5548,31.5354,31.5451,20967.0
2024-04-03 15:30:00,32.55,32.6,32.55,32.59,21173.0,31.5451,31.5936,31.5451,31.5839,21173.0
2024-04-03 15:35:00,32.6,32.61,32.57,32.59,32566.0,31.5936,31.6033,31.5645,31.5839,32566.0
2024-04-03 15:40:00,32.58,32.62,32.57,32.6,27802.0,31.5742,31.613,31.5645,31.5936,27802.0
2024-04-03 15:45:00,32.61,32.62,32.59,32.61,51007.0,31.6033,31.613,31.5839,31.6033,51007.0
2024-04-03 15:50:00,32.61,32.61,32.55,32.55,87476.0,31.6033,31.6033,31.5451,31.5451,87476.0
2024-04-03 15:55:00,32.55,32.58,32.54,32.58,290205.0,31.5451,31.5742,31.5354,31.5742,290205.0
2024-04-04 09:30:00,32.97,33.0,32.87,32.87,71834.0,31.9522,31.9812,31.8553,31.8553,71834.0
2024-04-04 09:35:00,32.87,32.9,32.84,32.9,37663.0,31.8553,31.8843,31.8262,31.8843,37663.0
2024-04-04 09:40:00,32.9,32.93,32.87,32.91,8819.0,31.8843,31.9134,31.8553,31.894,8819.0
2024-04-04 09:45:00,32.91,32.92,32.88,32.92,21232.0,31.894,31.9037,31.865,31.9037,21232.0
2024-04-04 09:50:00,32.93,32.96,32.89,32.9,14525.0,31.9134,31.9425,31.8746,31.8843,14525.0
2024-04-04 09:55:00,32.9,32.92,32.89,32.9,10665.0,31.8843,31.9037,31.8746,31.8843,10665.0
2024-04-04 10:00:00,32.91,32.98,32.88,32.95,29113.0,31.894,31.9619,31.865,31.9328,29113.0
2024-04-04 10:05:00,32.95,32.96,32.9,32.95,7828.0,31.9328,31.9425,31.8843,31.9328,7828.0
2024-04-04 10:10:00,32.95,32.96,32.92,32.93,12858.0,31.9328,31.9425,31.9037,31.9134,12858.0
2024-04-04 10:15:00,32.95,32.95,32.9,32.91,8554.0,31.9328,31.9328,31.8843,31.894,8554.0
2024-04-04 10:20:00,32.91,32.92,32.89,32.9,7214.0,31.894,31.9037,31.8746,31.8843,7214.0
2024-04-04 10:25:00,32.9,32.94,32.9,32.93,7157.0,31.8843,31.9231,31.8843,31.9134,7157.0
2024-04-04 10:30:00,32.93,32.96,32.92,32.94,20143.0,31.9134,31.9425,31.9037,31.9231,20143.0
2024-04-04 10:35:00,32.94,32.94,32.88,32.91,23002.0,31.9231,31.9231,31.865,31.894,23002.0
2024-04-04 10:40:00,32.91,32.94,32.88,32.89,15648.0,31.894,31.9231,31.865,31.8746,15648.0
2024-04-04 10:45:00,32.89,32.91,32.81,32.82,29709.0,31.8746,31.894,31.7971,31.8068,29709.0
2024-04-04 10:50:00,32.82,32.85,32.81,32.84,12715.0,31.8068,31.8359,31.7971,31.8262,12715.0
2024-04-04 10:55:00,32.84,32.85,32.78,32.79,26142.0,31.8262,31.8359,31.768,31.7777,26142.0
2024-04-04 11:00:00,32.79,32.84,32.78,32.83,8223.0,31.7777,31.8262,31.768,31.8165,8223.0
2024-04-04 11:05:00,32.84,32.84,32.8,32.8,10102.0,31.8262,31.8262,31.7874,31.7874,10102.0
2024-04-04 11:10:00,32.81,32.83,32.78,32.79,9203.0,31.7971,31.8165,31.768,31.7777,9203.0
2024-04-04 11:15:00,32.79,32.79,32.78,32.79,7891.0,31.7777,31.7777,31.768,31.7777,7891.0
2024-04-04 11:20:00,32.79,32.79,32.75,32.77,5638.0,31.7777,31.7777,31.739,31.7583,5638.0
2024-04-04 11:25:00,32.77,32.83,32.77,32.81,23677.0,31.7583,31.8165,31.7583,31.7971,23677.0
2024-04-04 11:30:00,32.8,32.81,32.79,32.81,7622.0,31.7874,31.7971,31.7777,31.7971,7622.0
2024-04-04 11:35:00,32.81,32.82,32.79,32.79,11199.0,31.7971,31.8068,31.7777,31.7777,11199.0
2024-04-04 11:40:00,32.8,32.82,32.79,32.8,13260.0,31.7874,31.8068,31.7777,31.7874,13260.0
2024-04-04 11:45:00,32.8,32.81,32.79,32.8,11581.0,31.7874,31.7971,31.7777,31.7874,11581.0
2024-04-04 11:50:00,32.8,32.82,32.79,32.82,6397.0,31.7874,31.8068,31.7777,31.8068,6397.0
2024-04-04 11:55:00,32.82,32.84,32.82,32.82,12418.0,31.8068,31.8262,31.8068,31.8068,12418.0
2024-04-04 12:00:00,32.82,32.82,32.8,32.81,6802.0,31.8068,31.8068,31.7874,31.7971,6802.0
2024-04-04 12:05:00,32.81,32.84,32.8,32.84,15735.0,31.7971,31.8262,31.7874,31.8262,15735.0
2024-04-04 12:10:00,32.84,32.87,32.84,32.84,14748.0,31.8262,31.8553,31.8262,31.8262,14748.0
2024-04-04 12:15:00,32.84,32.85,32.79,32.79,6217.0,31.8262,31.8359,31.7777,31.7777,6217.0
2024-04-04 12:20:00,32.8,32.8,32.77,32.77,16748.0,31.7874,31.7874,31.7583,31.7583,16748.0
2024-04-04 12:25:00,32.77,32.79,32.76,32.79,20289.0,31.7583,31.7777,31.7487,31.7777,20289.0
2024-04-04 12:30:00,32.78,32.78,32.76,32.77,4614.0,31.768,31.768,31.7487,31.7583,4614.0
2024-04-04 12:35:00,32.77,32.77,32.73,32.73,12808.0,31.7583,31.7583,31.7196,31.7196,12808.0
2024-04-04 12:40:00,32.74,32.74,32.73,32.73,15241.0,31.7293,31.7293,31.7196,31.7196,15241.0
2024-04-04 12:45:00,32.73,32.74,32.73,32.74,6734.0,31.7196,31.7293,31.7196,31.7293,6734.0
2024-04-04 12:50:00,32.74,32.74,32.71,32.72,4844.0,31.7293,31.7293,31.7002,31.7099,4844.0
2024-04-04 12:55:00,32.73,32.73,32.7,32.71,6010.0,31.7196,31.7196,31.6905,31.7002,6010.0
2024-04-04 13:00:00,32.7,32.7,32.67,32.68,11444.0,31.6905,31.6905,31.6614,31.6711,11444.0
2024-04-04 13:05:00,32.68,32.71,32.68,32.7,6031.0,31.6711,31.7002,31.6711,31.6905,6031.0
2024-04-04 13:10:00,32.7,32.71,32.67,32.68,8058.0,31.6905,31.7002,31.6614,31.6711,8058.0
2024-04-04 13:15:00,32.67,32.7,32.67,32.7,6734.0,31.6614,31.6905,31.6614,31.6905,6734.0
2024-04-04 13:20:00,32.7,32.71,32.68,32.68,4509.0,31.6905,31.7002,31.6711,31.6711,4509.0
2024-04-04 13:25:00,32.69,32.7,32.68,32.7,6965.0,31.6808,31.6905,31.6711,31.6905,6965.0
2024-04-04 13:30:00,32.7,32.7,32.68,32.7,9475.0,31.6905,31.6905,31.6711,31.6905,9475.0
2024-04-04 13:35:00,32.7,32.72,32.68,32.69,17938.0,31.6905,31.7099,31.6711,31.6808,17938.0
2024-04-04 13:40:00,32.69,32.7,32.67,32.69,26002.0,31.6808,31.6905,31.6614,31.6808,26002.0
2024-04-04 13:45:00,32.69,32.71,32.67,32.7,9418.0,31.6808,31.7002,31.6614,31.6905,9418.0
2024-04-04 13:50:00,32.7,32.71,32.69,32.7,8441.0,31.6905,31.7002,31.6808,31.6905,8441.0
2024-04-04 13:55:00,32.69,32.71,32.65,32.66,20037.0,31.6808,31.7002,31.6421,31.6517,20037.0
2024-04-04 14:00:00,32.66,32.67,32.64,32.65,7024.0,31.6517,31.6614,31.6324,31.6421,7024.0
2024-04-04 14:05:00,32.64,32.64,32.57,32.57,8701.0,31.6324,31.6324,31.5645,31.5645,8701.0
2024-04-04 14:10:00,32.57,32.57,32.53,32.54,12143.0,31.5645,31.5645,31.5258,31.5354,12143.0
2024-04-04 14:15:00,32.53,32.53,32.48,32.5,14546.0,31.5258,31.5258,31.4773,31.4967,14546.0
2024-04-04 14:20:00,32.5,32.52,32.49,32.52,11450.0,31.4967,31.5161,31.487,31.5161,11450.0
2024-04-04 14:25:00,32.52,32.53,32.45,32.45,22062.0,31.5161,31.5258,31.4482,31.4482,22062.0
2024-04-04 14:30:00,32.45,32.45,32.38,32.38,32438.0,31.4482,31.4482,31.3804,31.3804,32438.0
2024-04-04 14:35:00,32.38,32.46,32.38,32.45,18195.0,31.3804,31.4579,31.3804,31.4482,18195.0
2024-04-04 14:40:00,32.44,32.53,32.41,32.49,214225.0,31.4385,31.5258,31.4095,31.487,214225.0
2024-04-04 14:45:00,32.49,32.52,32.48,32.51,29661.0,31.487,31.5161,31.4773,31.5064,29661.0
2024-04-04 14:50:00,32.51,32.52,32.46,32.47,25641.0,31.5064,31.5161,31.4579,31.4676,25641.0
2024-04-04 14:55:00,32.47,32.47,32.39,32.41,37078.0,31.4676,31.4676,31.3901,31.4095,37078.0
2024-04-04 15:00:00,32.4,32.42,32.34,32.39,35103.0,31.3998,31.4192,31.3416,31.3901,35103.0
2024-04-04 15:05:00,32.4,32.43,32.39,32.42,26306.0,31.3998,31.4288,31.3901,31.4192,26306.0
2024-04-04 15:10:00,32.41,32.43,32.39,32.43,21176.0,31.4095,31.4288,31.3901,31.4288,21176.0
2024-04-04 15:15:00,32.43,32.43,32.36,32.37,30202.0,31.4288,31.4288,31.361,31.3707,30202.0
2024-04-04 15:20:00,32.37,32.41,32.37,32.38,23082.0,31.3707,31.4095,31.3707,31.3804,23082.0
2024-04-04 15:25:00,32.38,32.39,32.31,32.31,30937.0,31.3804,31.3901,31.3125,31.3125,30937.0
2024-04-04 15:30:00,32.32,32.34,32.31,32.32,29167.0,31.3222,31.3416,31.3125,31.3222,29167.0
2024-04-04 15:35:00,32.31,32.32,32.28,32.3,34471.0,31.3125,31.3222,31.2835,31.3029,34471.0
2024-04-04 15:40:00,32.3,32.3,32.27,32.3,53044.0,31.3029,31.3029,31.2738,31.3029,53044.0
2024-04-04 15:45:00,32.3,32.34,32.28,32.34,96717.0,31.3029,31.3416,31.2835,31.3416,96717.0
2024-04-04 15:50:00,32.34,32.39,32.3,32.39,94843.0,31.3416,31.3901,31.3029,31.3901,94843.0
2024-04-04 15:55:00,32.4,32.41,32.33,32.38,355867.0,31.3998,31.4095,31.3319,31.3804,355867.0
2024-04-05 09:30:00,32.33,32.4,32.31,32.39,44749.0,31.3319,31.3998,31.3125,31.3901,44749.0
2024-04-05 09:35:00,32.41,32.43,32.32,32.36,23185.0,31.4095,31.4288,31.3222,31.361,23185.0
2024-04-05 09:40:00,32.35,32.43,32.34,32.4,22292.0,31.3513,31.4288,31.3416,31.3998,22292.0
2024-04-05 09:45:00,32.4,32.42,32.33,32.35,25235.0,31.3998,31.4192,31.3319,31.3513,25235.0
2024-04-05 09:50:00,32.36,32.43,32.34,32.43,25633.0,31.361,31.4288,31.3416,31.4288,25633.0
2024-04-05 09:55:00,32.43,32.46,32.38,32.39,23090.0,31.4288,31.4579,31.3804,31.3901,23090.0
2024-04-05 10:00:00,32.38,32.42,32.37,32.4,37967.0,31.3804,31.4192,31.3707,31.3998,37967.0
2024-04-05 10:05:00,32.4,32.42,32.33,32.38,49183.0,31.3998,31.4192,31.3319,31.3804,49183.0
2024-04-05 10:10:00,32.39,32.43,32.36,32.38,27937.0,31.3901,31.4288,31.361,31.3804,27937.0
2024-04-05 10:15:00,32.38,32.38,32.28,32.31,24769.0,31.3804,31.3804,31.2835,31.3125,24769.0
2024-04-05 10:20:00,32.31,32.32,32.29,32.32,17624.0,31.3125,31.3222,31.2932,31.3222,17624.0
2024-04-05 10:25:00,32.32,32.32,32.27,32.3,30013.0,31.3222,31.3222,31.2738,31.3029,30013.0
2024-04-05 10:30:00,32.3,32.37,32.3,32.36,21987.0,31.3029,31.3707,31.3029,31.361,21987.0
2024-04-05 10:35:00,32.35,32.37,32.32,32.36,25499.0,31.3513,31.3707,31.3222,31.361,25499.0
2024-04-05 10:40:00,32.36,32.4,32.35,32.4,13002.0,31.361,31.3998,31.3513,31.3998,13002.0
2024-04-05 10:45:00,32.4,32.44,32.39,32.44,23491.0,31.3998,31.4385,31.3901,31.4385,23491.0
2024-04-05 10:50:00,32.44,32.48,32.44,32.46,18605.0,31.4385,31.4773,31.4385,31.4579,18605.0
2024-04-05 10:55:00,32.47,32.54,32.47,32.52,24096.0,31.4676,31.5354,31.4676,31.5161,24096.0
2024-04-05 11:00:00,32.52,32.52,32.48,32.5,24463.0,31.5161,31.5161,31.4773,31.4967,24463.0
2024-04-05 11:05:00,32.5,32.5,32.47,32.47,17225.0,31.4967,31.4967,31.4676,31.4676,17225.0
2024-04-05 11:10:00,32.46,32.48,32.44,32.45,27020.0,31.4579,31.4773,31.4385,31.4482,27020.0
2024-04-05 11:15:00,32.44,32.46,32.42,32.45,31756.0,31.4385,31.4579,31.4192,31.4482,31756.0
2024-04-05 11:20:00,32.45,32.46,32.44,32.46,15245.0,31.4482,31.4579,31.4385,31.4579,15245.0
2024-04-05 11:25:00,32.46,32.48,32.44,32.47,17215.0,31.4579,31.4773,31.4385,31.4676,17215.0
2024-04-05 11:30:00,32.48,32.49,32.47,32.48,18899.0,31.4773,31.487,31.4676,31.4773,18899.0
2024-04-05 11:35:00,32.47,32.5,32.46,32.5,13198.0,31.4676,31.4967,31.4579,31.4967,13198.0
2024-04-05 11:40:00,32.49,32.54,32.49,32.52,18664.0,31.487,31.5354,31.487,31.5161,18664.0
2024-04-05 11:45:00,32.52,32.54,32.49,32.5,22390.0,31.5161,31.5354,31.487,31.4967,22390.0
2024-04-05 11:50:00,32.51,32.55,32.5,32.55,13132.0,31.5064,31.5451,31.4967,31.5451,13132.0
2024-04-05 11:55:00,32.55,32.59,32.54,32.58,25579.0,31.5451,31.5839,31.5354,31.5742,25579.0
2024-04-05 12:00:00,32.58,32.59,32.56,32.57,16260.0,31.5742,31.5839,31.5548,31.5645,16260.0
2024-04-05 12:05:00,32.57,32.59,32.55,32.57,27610.0,31.5645,31.5839,31.5451,31.5645,27610.0
2024-04-05 12:10:00,32.58,32.58,32.56,32.57,13771.0,31.5742,31.5742,31.5548,31.5645,13771.0
2024-04-05 12:15:00,32.58,32.59,32.53,32.56,22164.0,31.5742,31.5839,31.5258,31.5548,22164.0
2024-04-05 12:20:00,32.57,32.59,32.55,32.59,13981.0,31.5645,31.5839,31.5451,31.5839,13981.0
2024-04-05 12:25:00,32.6,32.6,32.57,32.58,24413.0,31.5936,31.5936,31.5645,31.5742,24413.0
2024-04-05 12:30:00,32.57,32.59,32.55,32.58,19826.0,31.5645,31.5839,31.5451,31.5742,19826.0
2024-04-05 12:35:00,32.58,32.58,32.55,32.55,14827.0,31.5742,31.5742,31.5451,31.5451,14827.0
2024-04-05 12:40:00,32.55,32.56,32.53,32.55,22575.0,31.5451,31.5548,31.5258,31.5451,22575.0
2024-04-05 12:45:00,32.55,32.57,32.55,32.55,8834.0,31.5451,31.5645,31.5451,31.5451,8834.0
2024-04-05 12:50:00,32.55,32.57,32.54,32.56,12903.0,31.5451,31.5645,31.5354,31.5548,12903.0
2024-04-05 12:55:00,32.56,32.6,32.55,32.59,12286.0,31.5548,31.5936,31.5451,31.5839,12286.0
2024-04-05 13:00:00,32.58,32.58,32.55,32.57,8660.0,31.5742,31.5742,31.5451,31.5645,8660.0
2024-04-05 13:05:00,32.57,32.57,32.52,32.52,15878.0,31.5645,31.5645,31.5161,31.5161,15878.0
2024-04-05 13:10:00,32.53,32.54,32.49,32.51,17673.0,31.5258,31.5354,31.487,31.5064,17673.0
2024-04-05 13:15:00,32.51,32.51,32.47,32.48,21078.0,31.5064,31.5064,31.4676,31.4773,21078.0
2024-04-05 13:20:00,32.48,32.5,32.47,32.5,15112.0,31.4773,31.4967,31.4676,31.4967,15112.0
2024-04-05 13:25:00,32.5,32.52,32.48,32.52,15809.0,31.4967,31.5161,31.4773,31.5161,15809.0
2024-04-05 13:30:00,32.52,32.53,32.5,32.53,9153.0,31.5161,31.5258,31.4967,31.5258,9153.0
2024-04-05 13:35:00,32.52,32.53,32.5,32.51,14914.0,31.5161,31.5258,31.4967,31.5064,14914.0
2024-04-05 13:40:00,32.51,32.53,32.49,32.51,26943.0,31.5064,31.5258,31.487,31.5064,26943.0
2024-04-05 13:45:00,32.52,32.52,32.47,32.48,46516.0,31.5161,31.5161,31.4676,31.4773,46516.0
2024-04-05 13:50:00,32.47,32.48,32.44,32.45,36323.0,31.4676,31.4773,31.4385,31.4482,36323.0
2024-04-05 13:55:00,32.45,32.46,32.42,32.45,27094.0,31.4482,31.4579,31.4192,31.4482,27094.0
2024-04-05 14:00:00,32.45,32.45,32.41,32.45,19963.0,31.4482,31.4482,31.4095,31.4482,19963.0
2024-04-05 14:05:00,32.45,32.53,32.44,32.52,17095.0,31.4482,31.5258,31.4385,31.5161,17095.0
2024-04-05 14:10:00,32.52,32.55,32.51,32.52,16510.0,31.5161,31.5451,31.5064,31.5161,16510.0
2024-04-05 14:15:00,32.52,32.53,32.5,32.51,12097.0,31.5161,31.5258,31.4967,31.5064,12097.0
2024-04-05 14:20:00,32.52,32.55,32.5,32.51,16133.0,31.5161,31.5451,31.4967,31.5064,16133.0
2024-04-05 14:25:00,32.51,32.52,32.48,32.5,23432.0,31.5064,31.5161,31.4773,31.4967,23432.0
2024-04-05 14:30:00,32.5,32.51,32.48,32.49,14255.0,31.4967,31.5064,31.4773,31.487,14255.0
2024-04-05 14:35:00,32.49,32.53,32.48,32.52,16577.0,31.487,31.5258,31.4773,31.5161,16577.0
2024-04-05 14:40:00,32.52,32.53,32.49,32.51,24646.0,31.5161,31.5258,31.487,31.5064,24646.0
2024-04-05 14:45:00,32.5,32.51,32.48,32.5,14160.0,31.4967,31.5064,31.4773,31.4967,14160.0
2024-04-05 14:50:00,32.5,32.5,32.47,32.49,20946.0,31.4967,31.4967,31.4676,31.487,20946.0
2024-04-05 14:55:00,32.49,32.5,32.46,32.5,14941.0,31.487,31.4967,31.4579,31.4967,14941.0
2024-04-05 15:00:00,32.5,32.52,32.49,32.51,12595.0,31.4967,31.5161,31.487,31.5064,12595.0
2024-04-05 15:05:00,32.52,32.54,32.5,32.51,23855.0,31.5161,31.5354,31.4967,31.5064,23855.0
2024-04-05 15:10:00,32.51,32.53,32.5,32.53,12851.0,31.5064,31.5258,31.4967,31.5258,12851.0
2024-04-05 15:15:00,32.53,32.54,32.5,32.51,22160.0,31.5258,31.5354,31.4967,31.5064,22160.0
2024-04-05 15:20:00,32.52,32.52,32.49,32.52,20818.0,31.5161,31.5161,31.487,31.5161,20818.0
2024-04-05 15:25:00,32.52,32.52,32.49,32.51,22234.0,31.5161,31.5161,31.487,31.5064,22234.0
2024-04-05 15:30:00,32.51,32.56,32.49,32.55,20518.0,31.5064,31.5548,31.487,31.5451,20518.0
2024-04-05 15:35:00,32.55,32.55,32.49,32.51,25108.0,31.5451,31.5451,31.487,31.5064,25108.0
2024-04-05 15:40:00,32.51,32.52,32.48,32.5,43986.0,31.5064,31.5161,31.4773,31.4967,43986.0
2024-04-05 15:45:00,32.5,32.62,32.49,32.62,128062.0,31.4967,31.613,31.487,31.613,128062.0
2024-04-05 15:50:00,32.61,32.63,32.58,32.61,150058.0,31.6033,31.6227,31.5742,31.6033,150058.0
2024-04-05 15:55:00,32.61,32.65,32.53,32.54,669022.0,31.6033,31.6421,31.5258,31.5354,669022.0
2024-04-08 09:30:00,32.79,32.79,32.71,32.74,79223.0,31.7777,31.7777,31.7002,31.7293,79223.0
2024-04-08 09:35:00,32.74,32.77,32.7,32.76,7842.0,31.7293,31.7583,31.6905,31.7487,7842.0
2024-04-08 09:40:00,32.74,32.78,32.72,32.77,14036.0,31.7293,31.768,31.7099,31.7583,14036.0
2024-04-08 09:45:00,32.76,32.79,32.72,32.73,10876.0,31.7487,31.7777,31.7099,31.7196,10876.0
2024-04-08 09:50:00,32.73,32.73,32.66,32.66,11058.0,31.7196,31.7196,31.6517,31.6517,11058.0
2024-04-08 09:55:00,32.66,32.67,32.63,32.66,4363.0,31.6517,31.6614,31.6227,31.6517,4363.0
2024-04-08 10:00:00,32.67,32.69,32.63,32.65,24740.0,31.6614,31.6808,31.6227,31.6421,24740.0
2024-04-08 10:05:00,32.64,32.67,32.61,32.65,23105.0,31.6324,31.6614,31.6033,31.6421,23105.0
2024-04-08 10:10:00,32.63,32.65,32.6,32.62,21096.0,31.6227,31.6421,31.5936,31.613,21096.0
2024-04-08 10:15:00,32.61,32.61,32.53,32.54,26098.0,31.6033,31.6033,31.5258,31.5354,26098.0
2024-04-08 10:20:00,32.54,32.56,32.52,32.53,19472.0,31.5354,31.5548,31.5161,31.5258,19472.0
2024-04-08 10:25:00,32.54,32.57,32.53,32.57,17301.0,31.5354,31.5645,31.5258,31.5645,17301.0
2024-04-08 10:30:00,32.57,32.64,32.55,32.62,21398.0,31.5645,31.6324,31.5451,31.613,21398.0
2024-04-08 10:35:00,32.62,32.68,32.62,32.67,13270.0,31.613,31.6711,31.613,31.6614,13270.0
2024-04-08 10:40:00,32.68,32.68,32.64,32.64,15822.0,31.6711,31.6711,31.6324,31.6324,15822.0
2024-04-08 10:45:00,32.65,32.66,32.62,32.63,12440.0,31.6421,31.6517,31.613,31.6227,12440.0
2024-04-08 10:50:00,32.63,32.64,32.62,32.63,10796.0,31.6227,31.6324,31.613,31.6227,10796.0
2024-04-08 10:55:00,32.62,32.63,32.58,32.58,19410.0,31.613,31.6227,31.5742,31.5742,19410.0
2024-04-08 11:00:00,32.59,32.6,32.56,32.56,17344.0,31.5839,31.5936,31.5548,31.5548,17344.0
2024-04-08 11:05:00,32.57,32.57,32.54,32.57,12532.0,31.5645,31.5645,31.5354,31.5645,12532.0
2024-04-08 11:10:00,32.57,32.58,32.53,32.53,9859.0,31.5645,31.5742,31.5258,31.5258,9859.0
2024-04-08 11:15:00,32.54,32.54,32.5,32.5,11427.0,31.5354,31.5354,31.4967,31.4967,11427.0
2024-04-08 11:20:00,32.5,32.55,32.49,32.53,59435.0,31.4967,31.5451,31.487,31.5258,59435.0
2024-04-08 11:25:00,32.53,32.53,32.48,32.51,37363.0,31.5258,31.5258,31.4773,31.5064,37363.0
2024-04-08 11:30:00,32.51,32.51,32.5,32.51,7580.0,31.5064,31.5064,31.4967,31.5064,7580.0
2024-04-08 11:35:00,32.51,32.51,32.46,32.48,17950.0,31.5064,31.5064,31.4579,31.4773,17950.0
2024-04-08 11:40:00,32.48,32.48,32.43,32.45,15291.0,31.4773,31.4773,31.4288,31.4482,15291.0
2024-04-08 11:45:00,32.46,32.47,32.43,32.45,18120.0,31.4579,31.4676,31.4288,31.4482,18120.0
2024-04-08 11:50:00,32.44,32.47,32.43,32.47,11041.0,31.4385,31.4676,31.4288,31.4676,11041.0
2024-04-08 11:55:00,32.47,32.47,32.44,32.47,17836.0,31.4676,31.4676,31.4385,31.4676,17836.0
2024-04-08 12:00:00,32.47,32.48,32.44,32.45,29373.0,31.4676,31.4773,31.4385,31.4482,29373.0
2024-04-08 12:05:00,32.45,32.49,32.45,32.47,32092.0,31.4482,31.487,31.4482,31.4676,32092.0
2024-04-08 12:10:00,32.48,32.49,32.45,32.47,14989.0,31.4773,31.487,31.4482,31.4676,14989.0
2024-04-08 12:15:00,32.46,32.48,32.45,32.47,13094.0,31.4579,31.4773,31.4482,31.4676,13094.0
2024-04-08 12:20:00,32.47,32.48,32.46,32.47,19964.0,31.4676,31.4773,31.4579,31.4676,19964.0
2024-04-08 12:25:00,32.47,32.49,32.46,32.49,10178.0,31.4676,31.487,31.4579,31.487,10178.0
2024-04-08 12:30:00,32.48,32.52,32.48,32.51,14809.0,31.4773,31.5161,31.4773,31.5064,14809.0
2024-04-08 12:35:00,32.52,32.52,32.49,32.49,5388.0,31.5161,31.5161,31.487,31.487,5388.0
2024-04-08 12:40:00,32.5,32.51,32.48,32.5,30053.0,31.4967,31.5064,31.4773,31.4967,30053.0
2024-04-08 12:45:00,32.5,32.5,32.46,32.47,9108.0,31.4967,31.4967,31.4579,31.4676,9108.0
2024-04-08 12:50:00,32.47,32.49,32.47,32.49,4198.0,31.4676,31.487,31.4676,31.487,4198.0
2024-04-08 12:55:00,32.48,32.51,32.48,32.51,19140.0,31.4773,31.5064,31.4773,31.5064,19140.0
2024-04-08 13:00:00,32.5,32.52,32.49,32.49,12992.0,31.4967,31.5161,31.487,31.487,12992.0
2024-04-08 13:05:00,32.5,32.5,32.47,32.48,12945.0,31.4967,31.4967,31.4676,31.4773,12945.0
2024-04-08 13:10:00,32.47,32.49,32.46,32.47,5390.0,31.4676,31.487,31.4579,31.4676,5390.0
2024-04-08 13:15:00,32.46,32.48,32.44,32.45,13092.0,31.4579,31.4773,31.4385,31.4482,13092.0
2024-04-08 13:20:00,32.45,32.48,32.45,32.48,13165.0,31.4482,31.4773,31.4482,31.4773,13165.0
2024-04-08 13:25:00,32.48,32.5,32.46,32.5,24943.0,31.4773,31.4967,31.4579,31.4967,24943.0
2024-04-08 13:30:00,32.5,32.5,32.48,32.5,9503.0,31.4967,31.4967,31.4773,31.4967,9503.0
2024-04-08 13:35:00,32.5,32.5,32.48,32.48,8440.0,31.4967,31.4967,31.4773,31.4773,8440.0
2024-04-08 13:40:00,32.49,32.49,32.45,32.45,14067.0,31.487,31.487,31.4482,31.4482,14067.0
2024-04-08 13:45:00,32.45,32.47,32.45,32.47,15994.0,31.4482,31.4676,31.4482,31.4676,15994.0
2024-04-08 13:50:00,32.47,32.48,32.45,32.47,15764.0,31.4676,31.4773,31.4482,31.4676,15764.0
2024-04-08 13:55:00,32.47,32.5,32.46,32.48,7981.0,31.4676,31.4967,31.4579,31.4773,7981.0
2024-04-08 14:00:00,32.48,32.49,32.44,32.44,8310.0,31.4773,31.487,31.4385,31.4385,8310.0
2024-04-08 14:05:00,32.45,32.45,32.42,32.44,7600.0,31.4482,31.4482,31.4192,31.4385,7600.0
2024-04-08 14:10:00,32.44,32.44,32.41,32.41,5386.0,31.4385,31.4385,31.4095,31.4095,5386.0
2024-04-08 14:15:00,32.41,32.43,32.4,32.4,11473.0,31.4095,31.4288,31.3998,31.3998,11473.0
2024-04-08 14:20:00,32.4,32.4,32.36,32.37,11108.0,31.3998,31.3998,31.361,31.3707,11108.0
2024-04-08 14:25:00,32.37,32.4,32.36,32.39,26701.0,31.3707,31.3998,31.361,31.3901,26701.0
2024-04-08 14:30:00,32.39,32.4,32.36,32.39,30481.0,31.3901,31.3998,31.361,31.3901,30481.0
2024-04-08 14:35:00,32.4,32.41,32.39,32.41,9768.0,31.3998,31.4095,31.3901,31.4095,9768.0
2024-04-08 14:40:00,32.41,32.43,32.4,32.43,7485.0,31.4095,31.4288,31.3998,31.4288,7485.0
2024-04-08 14:45:00,32.43,32.44,32.41,32.42,9571.0,31.4288,31.4385,31.4095,31.4192,9571.0
2024-04-08 14:50:00,32.41,32.44,32.41,32.43,10373.0,31.4095,31.4385,31.4095,31.4288,10373.0
2024-04-08 14:55:00,32.42,32.42,32.41,32.42,8241.0,31.4192,31.4192,31.4095,31.4192,8241.0
2024-04-08 15:00:00,32.43,32.43,32.39,32.4,8936.0,31.4288,31.4288,31.3901,31.3998,8936.0
2024-04-08 15:05:00,32.4,32.4,32.36,32.38,28060.0,31.3998,31.3998,31.361,31.3804,28060.0
2024-04-08 15:10:00,32.38,32.38,32.34,32.34,14430.0,31.3804,31.3804,31.3416,31.3416,14430.0
2024-04-08 15:15:00,32.34,32.36,32.33,32.34,13118.0,31.3416,31.361,31.3319,31.3416,13118.0
2024-04-08 15:20:00,32.35,32.36,32.34,32.34,10263.0,31.3513,31.361,31.3416,31.3416,10263.0
2024-04-08 15:25:00,32.34,32.35,32.32,32.32,19057.0,31.3416,31.3513,31.3222,31.3222,19057.0
2024-04-08 15:30:00,32.32,32.35,32.31,32.34,28752.0,31.3222,31.3513,31.3125,31.3416,28752.0
2024-04-08 15:35:00,32.35,32.35,32.3,32.3,29527.0,31.3513,31.3513,31.3029,31.3029,29527.0
2024-04-08 15:40:00,32.3,32.32,32.28,32.28,34073.0,31.3029,31.3222,31.2835,31.2835,34073.0
2024-04-08 15:45:00,32.28,32.31,32.28,32.3,45411.0,31.2835,31.3125,31.2835,31.3029,45411.0
2024-04-08 15:50:00,32.3,32.3,32.22,32.23,118898.0,31.3029,31.3029,31.2253,31.235,118898.0
2024-04-08 15:55:00,32.23,32.25,32.19,32.19,291914.0,31.235,31.2544,31.1963,31.1963,291914.0
2024-04-09 09:30:00,32.29,32.48,32.26,32.44,95329.0,31.2932,31.4773,31.2641,31.4385,95329.0
2024-04-09 09:35:00,32.44,32.44,32.33,32.39,25975.0,31.4385,31.4385,31.3319,31.3901,25975.0
2024-04-09 09:40:00,32.4,32.4,32.27,32.27,46414.0,31.3998,31.3998,31.2738,31.2738,46414.0
2024-04-09 09:45:00,32.27,32.28,32.21,32.21,21701.0,31.2738,31.2835,31.2156,31.2156,21701.0
2024-04-09 09:50:00,32.22,32.27,32.19,32.27,33351.0,31.2253,31.2738,31.1963,31.2738,33351.0
2024-04-09 09:55:00,32.26,32.3,32.25,32.29,40418.0,31.2641,31.3029,31.2544,31.2932,40418.0
2024-04-09 10:00:00,32.3,32.3,32.24,32.26,22844.0,31.3029,31.3029,31.2447,31.2641,22844.0
2024-04-09 10:05:00,32.27,32.32,32.25,32.29,17022.0,31.2738,31.3222,31.2544,31.2932,17022.0
2024-04-09 10:10:00,32.29,32.29,32.27,32.29,15147.0,31.2932,31.2932,31.2738,31.2932,15147.0
2024-04-09 10:15:00,32.29,32.33,32.27,32.32,46363.0,31.2932,31.3319,31.2738,31.3222,46363.0
2024-04-09 10:20:00,32.32,32.34,32.3,32.34,16615.0,31.3222,31.3416,31.3029,31.3416,16615.0
2024-04-09 10:25:00,32.34,32.35,32.31,32.33,20625.0,31.3416,31.3513,31.3125,31.3319,20625.0
2024-04-09 10:30:00,32.33,32.33,32.25,32.26,20731.0,31.3319,31.3319,31.2544,31.2641,20731.0
2024-04-09 10:35:00,32.26,32.28,32.21,32.21,31147.0,31.2641,31.2835,31.2156,31.2156,31147.0
2024-04-09 10:40:00,32.21,32.22,32.17,32.22,25335.0,31.2156,31.2253,31.1769,31.2253,25335.0
2024-04-09 10:45:00,32.22,32.23,32.15,32.15,25601.0,31.2253,31.235,31.1575,31.1575,25601.0
2024-04-09 10:50:00,32.14,32.17,32.1,32.12,29247.0,31.1478,31.1769,31.109,31.1284,29247.0
2024-04-09 10:55:00,32.12,32.15,32.11,32.15,16697.0,31.1284,31.1575,31.1187,31.1575,16697.0
2024-04-09 11:00:00,32.14,32.15,32.12,32.15,50143.0,31.1478,31.1575,31.1284,31.1575,50143.0
2024-04-09 11:05:00,32.14,32.15,32.11,32.15,32977.0,31.1478,31.1575,31.1187,31.1575,32977.0
2024-04-09 11:10:00,32.15,32.24,32.13,32.24,21556.0,31.1575,31.2447,31.1381,31.2447,21556.0
2024-04-09 11:15:00,32.24,32.3,32.24,32.3,17246.0,31.2447,31.3029,31.2447,31.3029,17246.0
2024-04-09 11:20:00,32.29,32.32,32.28,32.3,13647.0,31.2932,31.3222,31.2835,31.3029,13647.0
2024-04-09 11:25:00,32.3,32.33,32.27,32.28,18305.0,31.3029,31.3319,31.2738,31.2835,18305.0
2024-04-09 11:30:00,32.28,32.28,32.25,32.26,17554.0,31.2835,31.2835,31.2544,31.2641,17554.0
2024-04-09 11:35:00,32.27,32.28,32.24,32.26,16599.0,31.2738,31.2835,31.2447,31.2641,16599.0
2024-04-09 11:40:00,32.26,32.35,32.25,32.34,23947.0,31.2641,31.3513,31.2544,31.3416,23947.0
2024-04-09 11:45:00,32.34,32.41,32.34,32.41,32792.0,31.3416,31.4095,31.3416,31.4095,32792.0
2024-04-09 11:50:00,32.41,32.41,32.36,32.41,19784.0,31.4095,31.4095,31.361,31.4095,19784.0
2024-04-09 11:55:00,32.41,32.42,32.39,32.4,18910.0,31.4095,31.4192,31.3901,31.3998,18910.0
2024-04-09 12:00:00,32.4,32.42,32.36,32.37,28495.0,31.3998,31.4192,31.361,31.3707,28495.0
2024-04-09 12:05:00,32.38,32.4,32.35,32.38,26564.0,31.3804,31.3998,31.3513,31.3804,26564.0
2024-04-09 12:10:00,32.38,32.4,32.37,32.38,15484.0,31.3804,31.3998,31.3707,31.3804,15484.0
2024-04-09 12:15:00,32.38,32.43,32.37,32.43,18144.0,31.3804,31.4288,31.3707,31.4288,18144.0
2024-04-09 12:20:00,32.43,32.43,32.4,32.42,16340.0,31.4288,31.4288,31.3998,31.4192,16340.0
2024-04-09 12:25:00,32.43,32.44,32.38,32.38,24147.0,31.4288,31.4385,31.3804,31.3804,24147.0
2024-04-09 12:30:00,32.39,32.42,32.38,32.42,14971.0,31.3901,31.4192,31.3804,31.4192,14971.0
2024-04-09 12:35:00,32.42,32.43,32.4,32.43,16979.0,31.4192,31.4288,31.3998,31.4288,16979.0
2024-04-09 12:40:00,32.42,32.42,32.36,32.37,19220.0,31.4192,31.4192,31.361,31.3707,19220.0
2024-04-09 12:45:00,32.37,32.42,32.37,32.41,9415.0,31.3707,31.4192,31.3707,31.4095,9415.0
2024-04-09 12:50:00,32.41,32.42,32.38,32.4,38753.0,31.4095,31.4192,31.3804,31.3998,38753.0
2024-04-09 12:55:00,32.4,32.43,32.39,32.41,15244.0,31.3998,31.4288,31.3901,31.4095,15244.0
2024-04-09 13:00:00,32.4,32.43,32.39,32.43,17324.0,31.3998,31.4288,31.3901,31.4288,17324.0
2024-04-09 13:05:00,32.43,32.45,32.42,32.44,11729.0,31.4288,31.4482,31.4192,31.4385,11729.0
2024-04-09 13:10:00,32.44,32.48,32.42,32.48,17271.0,31.4385,31.4773,31.4192,31.4773,17271.0
2024-04-09 13:15:00,32.48,32.49,32.46,32.48,17162.0,31.4773,31.487,31.4579,31.4773,17162.0
2024-04-09 13:20:00,32.48,32.49,32.46,32.47,31262.0,31.4773,31.487,31.4579,31.4676,31262.0
2024-04-09 13:25:00,32.47,32.47,32.41,32.44,14733.0,31.4676,31.4676,31.4095,31.4385,14733.0
2024-04-09 13:30:00,32.43,32.46,32.39,32.4,11871.0,31.4288,31.4579,31.3901,31.3998,11871.0
2024-04-09 13:35:00,32.39,32.41,32.38,32.39,20392.0,31.3901,31.4095,31.3804,31.3901,20392.0
2024-04-09 13:40:00,32.4,32.41,32.37,32.38,18721.0,31.3998,31.4095,31.3707,31.3804,18721.0
2024-04-09 13:45:00,32.38,32.4,32.37,32.38,13575.0,31.3804,31.3998,31.3707,31.3804,13575.0
2024-04-09 13:50:00,32.39,32.39,32.36,32.37,8627.0,31.3901,31.3901,31.361,31.3707,8627.0
2024-04-09 13:55:00,32.36,32.37,32.35,32.35,8358.0,31.361,31.3707,31.3513,31.3513,8358.0
2024-04-09 14:00:00,32.36,32.36,32.33,32.34,19720.0,31.361,31.361,31.3319,31.3416,19720.0
2024-04-09 14:05:00,32.34,32.36,32.34,32.36,16708.0,31.3416,31.361,31.3416,31.361,16708.0
2024-04-09 14:10:00,32.35,32.35,32.33,32.34,7397.0,31.3513,31.3513,31.3319,31.3416,7397.0
2024-04-09 14:15:00,32.33,32.35,32.32,32.34,19091.0,31.3319,31.3513,31.3222,31.3416,19091.0
2024-04-09 14:20:00,32.34,32.37,32.34,32.34,13373.0,31.3416,31.3707,31.3416,31.3416,13373.0
2024-04-09 14:25:00,32.34,32.35,32.32,32.33,21231.0,31.3416,31.3513,31.3222,31.3319,21231.0
2024-04-09 14:30:00,32.34,32.34,32.3,32.31,9015.0,31.3416,31.3416,31.3029,31.3125,9015.0
2024-04-09 14:35:00,32.3,32.36,32.3,32.36,24012.0,31.3029,31.361,31.3029,31.361,24012.0
2024-04-09 14:40:00,32.36,32.39,32.36,32.38,20176.0,31.361,31.3901,31.361,31.3804,20176.0
2024-04-09 14:45:00,32.38,32.41,32.37,32.4,17599.0,31.3804,31.4095,31.3707,31.3998,17599.0
2024-04-09 14:50:00,32.4,32.41,32.38,32.4,27764.0,31.3998,31.4095,31.3804,31.3998,27764.0
2024-04-09 14:55:00,32.4,32.42,32.39,32.41,16560.0,31.3998,31.4192,31.3901,31.4095,16560.0
2024-04-09 15:00:00,32.41,32.42,32.39,32.4,27553.0,31.4095,31.4192,31.3901,31.3998,27553.0
2024-04-09 15:05:00,32.39,32.39,32.35,32.37,24546.0,31.3901,31.3901,31.3513,31.3707,24546.0
2024-04-09 15:10:00,32.37,32.39,32.35,32.37,29849.0,31.3707,31.3901,31.3513,31.3707,29849.0
2024-04-09 15:15:00,32.37,32.42,32.34,32.42,39282.0,31.3707,31.4192,31.3416,31.4192,39282.0
2024-04-09 15:20:00,32.41,32.49,32.41,32.47,35910.0,31.4095,31.487,31.4095,31.4676,35910.0
2024-04-09 15:25:00,32.46,32.52,32.46,32.52,40837.0,31.4579,31.5161,31.4579,31.5161,40837.0
2024-04-09 15:30:00,32.52,32.52,32.48,32.5,36837.0,31.5161,31.5161,31.4773,31.4967,36837.0
2024-04-09 15:35:00,32.5,32.52,32.48,32.48,46925.0,31.4967,31.5161,31.4773,31.4773,46925.0
2024-04-09 15:40:00,32.49,32.53,32.49,32.52,62639.0,31.487,31.5258,31.487,31.5161,62639.0
2024-04-09 15:45:00,32.52,32.55,32.49,32.54,72195.0,31.5161,31.5451,31.487,31.5354,72195.0
2024-04-09 15:50:00,32.54,32.54,32.48,32.51,130991.0,31.5354,31.5354,31.4773,31.5064,130991.0
2024-04-09 15:55:00,32.52,32.57,32.49,32.55,254525.0,31.5161,31.5645,31.487,31.5451,254525.0
2024-04-10 09:30:00,32.07,32.18,32.05,32.12,55297.0,31.08,31.1866,31.0606,31.1284,55297.0
2024-04-10 09:35:00,32.13,32.13,31.94,31.95,33452.0,31.1381,31.1381,30.954,30.9637,33452.0
2024-04-10 09:40:00,31.95,32.02,31.91,32.0,40045.0,30.9637,31.0315,30.9249,31.0121,40045.0
2024-04-10 09:45:00,31.99,32.02,31.85,31.89,68925.0,31.0024,31.0315,30.8668,30.9055,68925.0
2024-04-10 09:50:00,31.9,31.95,31.83,31.88,34136.0,30.9152,30.9637,30.8474,30.8958,34136.0
2024-04-10 09:55:00,31.88,31.89,31.82,31.87,27899.0,30.8958,30.9055,30.8377,30.8861,27899.0
2024-04-10 10:00:00,31.86,31.86,31.8,31.81,34657.0,30.8764,30.8764,30.8183,30.828,34657.0
2024-04-10 10:05:00,31.81,31.82,31.74,31.79,30171.0,30.828,30.8377,30.7601,30.8086,30171.0
2024-04-10 10:10:00,31.78,31.84,31.77,31.82,16366.0,30.7989,30.8571,30.7892,30.8377,16366.0
2024-04-10 10:15:00,31.82,31.91,31.78,31.9,57461.0,30.8377,30.9249,30.7989,30.9152,57461.0
2024-04-10 10:20:00,31.91,31.98,31.9,31.98,33517.0,30.9249,30.9927,30.9152,30.9927,33517.0
2024-04-10 10:25:00,31.98,32.02,31.95,32.01,80538.0,30.9927,31.0315,30.9637,31.0218,80538.0
2024-04-10 10:30:00,32.02,32.05,31.99,32.01,12533.0,31.0315,31.0606,31.0024,31.0218,12533.0
2024-04-10 10:35:00,32.03,32.05,31.98,32.04,23536.0,31.0412,31.0606,30.9927,31.0509,23536.0
2024-04-10 10:40:00,32.04,32.05,31.96,31.97,12791.0,31.0509,31.0606,30.9734,30.983,12791.0
2024-04-10 10:45:00,31.97,31.99,31.91,31.95,46442.0,30.983,31.0024,30.9249,30.9637,46442.0
2024-04-10 10:50:00,31.95,31.95,31.91,31.92,12398.0,30.9637,30.9637,30.9249,30.9346,12398.0
2024-04-10 10:55:00,31.92,31.92,31.9,31.9,9166.0,30.9346,30.9346,30.9152,30.9152,9166.0
2024-04-10 11:00:00,31.91,31.97,31.88,31.97,79608.0,30.9249,30.983,30.8958,30.983,79608.0
2024-04-10 11:05:00,31.97,31.98,31.94,31.96,24034.0,30.983,30.9927,30.954,30.9734,24034.0
2024-04-10 11:10:00,31.95,31.95,31.92,31.94,9601.0,30.9637,30.9637,30.9346,30.954,9601.0
2024-04-10 11:15:00,31.93,31.95,31.91,31.94,21410.0,30.9443,30.9637,30.9249,30.954,21410.0
2024-04-10 11:20:00,31.94,31.95,31.92,31.95,9324.0,30.954,30.9637,30.9346,30.9637,9324.0
2024-04-10 11:25:00,31.95,31.96,31.93,31.96,8495.0,30.9637,30.9734,30.9443,30.9734,8495.0
2024-04-10 11:30:00,31.96,31.97,31.92,31.96,26510.0,30.9734,30.983,30.9346,30.9734,26510.0
2024-04-10 11:35:00,31.96,31.97,31.93,31.96,13388.0,30.9734,30.983,30.9443,30.9734,13388.0
2024-04-10 11:40:00,31.96,31.97,31.93,31.94,25711.0,30.9734,30.983,30.9443,30.954,25711.0
2024-04-10 11:45:00,31.94,31.95,31.87,31.88,20668.0,30.954,30.9637,30.8861,30.8958,20668.0
2024-04-10 11:50:00,31.87,31.88,31.85,31.87,13872.0,30.8861,30.8958,30.8668,30.8861,13872.0
2024-04-10 11:55:00,31.87,31.88,31.85,31.88,15113.0,30.8861,30.8958,30.8668,30.8958,15113.0
2024-04-10 12:00:00,31.88,31.91,31.87,31.91,17798.0,30.8958,30.9249,30.8861,30.9249,17798.0
2024-04-10 12:05:00,31.91,31.91,31.87,31.88,35569.0,30.9249,30.9249,30.8861,30.8958,35569.0
2024-04-10 12:10:00,31.88,31.88,31.84,31.84,11860.0,30.8958,30.8958,30.8571,30.8571,11860.0
2024-04-10 12:15:00,31.85,31.86,31.83,31.85,10415.0,30.8668,30.8764,30.8474,30.8668,10415.0
2024-04-10 12:20:00,31.85,31.86,31.83,31.84,12226.0,30.8668,30.8764,30.8474,30.8571,12226.0
2024-04-10 12:25:00,31.84,31.86,31.84,31.86,14003.0,30.8571,30.8764,30.8571,30.8764,14003.0
2024-04-10 12:30:00,31.87,31.87,31.84,31.86,6886.0,30.8861,30.8861,30.8571,30.8764,6886.0
2024-04-10 12:35:00,31.86,31.88,31.83,31.84,24284.0,30.8764,30.8958,30.8474,30.8571,24284.0
2024-04-10 12:40:00,31.84,31.85,31.83,31.85,11305.0,30.8571,30.8668,30.8474,30.8668,11305.0
2024-04-10 12:45:00,31.84,31.85,31.83,31.85,7697.0,30.8571,30.8668,30.8474,30.8668,7697.0
2024-04-10 12:50:00,31.85,31.88,31.83,31.87,15097.0,30.8668,30.8958,30.8474,30.8861,15097.0
2024-04-10 12:55:00,31.88,31.9,31.87,31.9,10892.0,30.8958,30.9152,30.8861,30.9152,10892.0
2024-04-10 13:00:00,31.9,31.9,31.78,31.79,23093.0,30.9152,30.9152,30.7989,30.8086,23093.0
2024-04-10 13:05:00,31.79,31.8,31.76,31.77,20463.0,30.8086,30.8183,30.7795,30.7892,20463.0
2024-04-10 13:10:00,31.76,31.81,31.75,31.81,13257.0,30.7795,30.828,30.7698,30.828,13257.0
2024-04-10 13:15:00,31.8,31.82,31.78,31.82,27221.0,30.8183,30.8377,30.7989,30.8377,27221.0
2024-04-10 13:20:00,31.83,31.92,31.82,31.92,23262.0,30.8474,30.9346,30.8377,30.9346,23262.0
2024-04-10 13:25:00,31.92,31.94,31.89,31.89,21034.0,30.9346,30.954,30.9055,30.9055,21034.0
2024-04-10 13:30:00,31.89,31.89,31.79,31.81,33199.0,30.9055,30.9055,30.8086,30.828,33199.0
2024-04-10 13:35:00,31.81,31.82,31.76,31.76,14143.0,30.828,30.8377,30.7795,30.7795,14143.0
2024-04-10 13:40:00,31.77,31.78,31.74,31.75,18552.0,30.7892,30.7989,30.7601,30.7698,18552.0
2024-04-10 13:45:00,31.75,31.79,31.74,31.79,9632.0,30.7698,30.8086,30.7601,30.8086,9632.0
2024-04-10 13:50:00,31.79,31.79,31.75,31.77,12320.0,30.8086,30.8086,30.7698,30.7892,12320.0
2024-04-10 13:55:00,31.78,31.87,31.77,31.82,27366.0,30.7989,30.8861,30.7892,30.8377,27366.0
2024-04-10 14:00:00,31.82,31.85,31.79,31.85,32611.0,30.8377,30.8668,30.8086,30.8668,32611.0
2024-04-10 14:05:00,31.84,31.87,31.83,31.86,9964.0,30.8571,30.8861,30.8474,30.8764,9964.0
2024-04-10 14:10:00,31.85,31.86,31.83,31.84,14445.0,30.8668,30.8764,30.8474,30.8571,14445.0
2024-04-10 14:15:00,31.86,31.86,31.79,31.81,16043.0,30.8764,30.8764,30.8086,30.828,16043.0
2024-04-10 14:20:00,31.81,31.84,31.77,31.78,17022.0,30.828,30.8571,30.7892,30.7989,17022.0
2024-04-10 14:25:00,31.78,31.8,31.76,31.78,10823.0,30.7989,30.8183,30.7795,30.7989,10823.0
2024-04-10 14:30:00,31.78,31.8,31.76,31.78,12312.0,30.7989,30.8183,30.7795,30.7989,12312.0
2024-04-10 14:35:00,31.79,31.82,31.78,31.82,15632.0,30.8086,30.8377,30.7989,30.8377,15632.0
2024-04-10 14:40:00,31.82,31.84,31.8,31.84,18185.0,30.8377,30.8571,30.8183,30.8571,18185.0
2024-04-10 14:45:00,31.83,31.86,31.81,31.85,47870.0,30.8474,30.8764,30.828,30.8668,47870.0
2024-04-10 14:50:00,31.85,31.87,31.81,31.84,24030.0,30.8668,30.8861,30.828,30.8571,24030.0
2024-04-10 14:55:00,31.83,31.83,31.77,31.77,23958.0,30.8474,30.8474,30.7892,30.7892,23958.0
2024-04-10 15:00:00,31.77,31.79,31.76,31.79,22065.0,30.7892,30.8086,30.7795,30.8086,22065.0
2024-04-10 15:05:00,31.79,31.84,31.77,31.84,22629.0,30.8086,30.8571,30.7892,30.8571,22629.0
2024-04-10 15:10:00,31.84,31.91,31.83,31.91,26801.0,30.8571,30.9249,30.8474,30.9249,26801.0
2024-04-10 15:15:00,31.91,31.95,31.9,31.95,65967.0,30.9249,30.9637,30.9152,30.9637,65967.0
2024-04-10 15:20:00,31.95,31.97,31.93,31.96,32017.0,30.9637,30.983,30.9443,30.9734,32017.0
2024-04-10 15:25:00,31.96,31.97,31.93,31.94,40822.0,30.9734,30.983,30.9443,30.954,40822.0
2024-04-10 15:30:00,31.94,31.95,31.88,31.91,67787.0,30.954,30.9637,30.8958,30.9249,67787.0
2024-04-10 15:35:00,31.91,31.96,31.9,31.93,76320.0,30.9249,30.9734,30.9152,30.9443,76320.0
2024-04-10 15:40:00,31.93,31.96,31.92,31.96,77346.0,30.9443,30.9734,30.9346,30.9734,77346.0
2024-04-10 15:45:00,31.96,32.01,31.95,31.98,82009.0,30.9734,31.0218,30.9637,30.9927,82009.0
2024-04-10 15:50:00,31.98,32.0,31.93,32.0,74900.0,30.9927,31.0121,30.9443,31.0121,74900.0
2024-04-10 15:55:00,32.0,32.01,31.93,31.94,320325.0,31.0121,31.0218,30.9443,30.954,320325.0
2024-04-11 09:30:00,32.42,32.42,32.22,32.26,183090.0,31.4192,31.4192,31.2253,31.2641,183090.0
2024-04-11 09:35:00,32.24,32.25,32.06,32.09,47627.0,31.2447,31.2544,31.0703,31.0993,47627.0
2024-04-11 09:40:00,32.09,32.32,32.08,32.3,55226.0,31.0993,31.3222,31.0896,31.3029,55226.0
2024-04-11 09:45:00,32.3,32.41,32.29,32.4,56209.0,31.3029,31.4095,31.2932,31.3998,56209.0
2024-04-11 09:50:00,32.4,32.41,32.33,32.36,60698.0,31.3998,31.4095,31.3319,31.361,60698.0
2024-04-11 09:55:00,32.35,32.36,32.28,32.32,9778.0,31.3513,31.361,31.2835,31.3222,9778.0
2024-04-11 10:00:00,32.32,32.36,32.21,32.22,51207.0,31.3222,31.361,31.2156,31.2253,51207.0
2024-04-11 10:05:00,32.22,32.25,32.19,32.21,22501.0,31.2253,31.2544,31.1963,31.2156,22501.0
2024-04-11 10:10:00,32.2,32.21,32.17,32.19,8323.0,31.2059,31.2156,31.1769,31.1963,8323.0
2024-04-11 10:15:00,32.19,32.2,32.1,32.12,19087.0,31.1963,31.2059,31.109,31.1284,19087.0
2024-04-11 10:20:00,32.11,32.15,32.11,32.13,24350.0,31.1187,31.1575,31.1187,31.1381,24350.0
2024-04-11 10:25:00,32.13,32.14,32.06,32.07,18618.0,31.1381,31.1478,31.0703,31.08,18618.0
2024-04-11 10:30:00,32.07,32.12,32.07,32.12,51890.0,31.08,31.1284,31.08,31.1284,51890.0
2024-04-11 10:35:00,32.12,32.15,32.1,32.14,27570.0,31.1284,31.1575,31.109,31.1478,27570.0
2024-04-11 10:40:00,32.14,32.15,32.08,32.13,33096.0,31.1478,31.1575,31.0896,31.1381,33096.0
2024-04-11 10:45:00,32.14,32.18,32.12,32.18,13060.0,31.1478,31.1866,31.1284,31.1866,13060.0
2024-04-11 10:50:00,32.18,32.18,32.1,32.14,24213.0,31.1866,31.1866,31.109,31.1478,24213.0
2024-04-11 10:55:00,32.13,32.13,32.05,32.05,17532.0,31.1381,31.1381,31.0606,31.0606,17532.0
2024-04-11 11:00:00,32.05,32.07,32.03,32.05,23799.0,31.0606,31.08,31.0412,31.0606,23799.0
2024-04-11 11:05:00,32.05,32.07,32.04,32.06,21001.0,31.0606,31.08,31.0509,31.0703,21001.0
2024-04-11 11:10:00,32.06,32.09,32.06,32.08,29467.0,31.0703,31.0993,31.0703,31.0896,29467.0
2024-04-11 11:15:00,32.09,32.11,32.06,32.07,15648.0,31.0993,31.1187,31.0703,31.08,15648.0
2024-04-11 11:20:00,32.07,32.08,32.05,32.05,23515.0,31.08,31.0896,31.0606,31.0606,23515.0
2024-04-11 11:25:00,32.05,32.08,32.03,32.05,138834.0,31.0606,31.0896,31.0412,31.0606,138834.0
2024-04-11 11:30:00,32.05,32.11,32.03,32.11,33049.0,31.0606,31.1187,31.0412,31.1187,33049.0
2024-04-11 11:35:00,32.1,32.2,32.1,32.16,169255.0,31.109,31.2059,31.109,31.1672,169255.0
2024-04-11 11:40:00,32.16,32.2,32.15,32.16,19945.0,31.1672,31.2059,31.1575,31.1672,19945.0
2024-04-11 11:45:00,32.17,32.24,32.14,32.21,22494.0,31.1769,31.2447,31.1478,31.2156,22494.0
2024-04-11 11:50:00,32.21,32.28,32.21,32.27,36119.0,31.2156,31.2835,31.2156,31.2738,36119.0
2024-04-11 11:55:00,32.27,32.34,32.27,32.33,42650.0,31.2738,31.3416,31.2738,31.3319,42650.0
2024-04-11 12:00:00,32.33,32.38,32.33,32.35,118375.0,31.3319,31.3804,31.3319,31.3513,118375.0
2024-04-11 12:05:00,32.35,32.35,32.3,32.33,11243.0,31.3513,31.3513,31.3029,31.3319,11243.0
2024-04-11 12:10:00,32.34,32.36,32.33,32.35,16518.0,31.3416,31.361,31.3319,31.3513,16518.0
2024-04-11 12:15:00,32.35,32.37,32.31,32.36,105803.0,31.3513,31.3707,31.3125,31.361,105803.0
2024-04-11 12:20:00,32.35,32.4,32.34,32.38,20416.0,31.3513,31.3998,31.3416,31.3804,20416.0
2024-04-11 12:25:00,32.38,32.39,32.34,32.34,16681.0,31.3804,31.3901,31.3416,31.3416,16681.0
2024-04-11 12:30:00,32.35,32.37,32.34,32.37,57483.0,31.3513,31.3707,31.3416,31.3707,57483.0
2024-04-11 12:35:00,32.36,32.37,32.35,32.37,28657.0,31.361,31.3707,31.3513,31.3707,28657.0
2024-04-11 12:40:00,32.37,32.41,32.37,32.4,8357.0,31.3707,31.4095,31.3707,31.3998,8357.0
2024-04-11 12:45:00,32.4,32.41,32.39,32.41,9822.0,31.3998,31.4095,31.3901,31.4095,9822.0
2024-04-11 12:50:00,32.41,32.41,32.37,32.38,7603.0,31.4095,31.4095,31.3707,31.3804,7603.0
2024-04-11 12:55:00,32.38,32.39,32.36,32.37,8803.0,31.3804,31.3901,31.361,31.3707,8803.0
2024-04-11 13:00:00,32.37,32.38,32.31,32.37,31958.0,31.3707,31.3804,31.3125,31.3707,31958.0
2024-04-11 13:05:00,32.37,32.38,32.34,32.35,36596.0,31.3707,31.3804,31.3416,31.3513,36596.0
2024-04-11 13:10:00,32.34,32.38,32.33,32.38,34927.0,31.3416,31.3804,31.3319,31.3804,34927.0
2024-04-11 13:15:00,32.38,32.38,32.35,32.38,13750.0,31.3804,31.3804,31.3513,31.3804,13750.0
2024-04-11 13:20:00,32.39,32.46,32.38,32.45,31393.0,31.3901,31.4579,31.3804,31.4482,31393.0
2024-04-11 13:25:00,32.46,32.48,32.41,32.41,29935.0,31.4579,31.4773,31.4095,31.4095,29935.0
2024-04-11 13:30:00,32.41,32.42,32.37,32.38,59139.0,31.4095,31.4192,31.3707,31.3804,59139.0
2024-04-11 13:35:00,32.37,32.4,32.36,32.37,87338.0,31.3707,31.3998,31.361,31.3707,87338.0
2024-04-11 13:40:00,32.37,32.38,32.34,32.37,16995.0,31.3707,31.3804,31.3416,31.3707,16995.0
2024-04-11 13:45:00,32.36,32.42,32.33,32.42,33915.0,31.361,31.4192,31.3319,31.4192,33915.0
2024-04-11 13:50:00,32.41,32.47,32.4,32.47,11551.0,31.4095,31.4676,31.3998,31.4676,11551.0
2024-04-11 13:55:00,32.47,32.47,32.42,32.43,28443.0,31.4676,31.4676,31.4192,31.4288,28443.0
2024-04-11 14:00:00,32.42,32.43,32.39,32.41,35324.0,31.4192,31.4288,31.3901,31.4095,35324.0
2024-04-11 14:05:00,32.42,32.47,32.42,32.44,32830.0,31.4192,31.4676,31.4192,31.4385,32830.0
2024-04-11 14:10:00,32.45,32.45,32.43,32.43,26571.0,31.4482,31.4482,31.4288,31.4288,26571.0
2024-04-11 14:15:00,32.44,32.49,32.43,32.48,21275.0,31.4385,31.487,31.4288,31.4773,21275.0
2024-04-11 14:20:00,32.49,32.51,32.48,32.51,29582.0,31.487,31.5064,31.4773,31.5064,29582.0
2024-04-11 14:25:00,32.51,32.53,32.5,32.51,30848.0,31.5064,31.5258,31.4967,31.5064,30848.0
2024-04-11 14:30:00,32.52,32.53,32.48,32.5,51411.0,31.5161,31.5258,31.4773,31.4967,51411.0
2024-04-11 14:35:00,32.51,32.51,32.47,32.47,26444.0,31.5064,31.5064,31.4676,31.4676,26444.0
2024-04-11 14:40:00,32.48,32.49,32.48,32.48,14965.0,31.4773,31.487,31.4773,31.4773,14965.0
2024-04-11 14:45:00,32.48,32.49,32.45,32.45,39861.0,31.4773,31.487,31.4482,31.4482,39861.0
2024-04-11 14:50:00,32.45,32.48,32.43,32.45,50543.0,31.4482,31.4773,31.4288,31.4482,50543.0
2024-04-11 14:55:00,32.45,32.46,32.39,32.41,82573.0,31.4482,31.4579,31.3901,31.4095,82573.0
2024-04-11 15:00:00,32.41,32.44,32.4,32.42,39060.0,31.4095,31.4385,31.3998,31.4192,39060.0
2024-04-11 15:05:00,32.43,32.46,32.42,32.44,31161.0,31.4288,31.4579,31.4192,31.4385,31161.0
2024-04-11 15:10:00,32.44,32.45,32.41,32.43,39456.0,31.4385,31.4482,31.4095,31.4288,39456.0
2024-04-11 15:15:00,32.43,32.43,32.4,32.4,46910.0,31.4288,31.4288,31.3998,31.3998,46910.0
2024-04-11 15:20:00,32.41,32.41,32.38,32.38,42789.0,31.4095,31.4095,31.3804,31.3804,42789.0
2024-04-11 15:25:00,32.38,32.39,32.33,32.35,120757.0,31.3804,31.3901,31.3319,31.3513,120757.0
2024-04-11 15:30:00,32.35,32.39,32.34,32.36,133878.0,31.3513,31.3901,31.3416,31.361,133878.0
2024-04-11 15:35:00,32.36,32.37,32.31,32.33,74227.0,31.361,31.3707,31.3125,31.3319,74227.0
2024-04-11 15:40:00,32.33,32.34,32.29,32.29,59985.0,31.3319,31.3416,31.2932,31.2932,59985.0
2024-04-11 15:45:00,32.3,32.31,32.23,32.29,96450.0,31.3029,31.3125,31.235,31.2932,96450.0
2024-04-11 15:50:00,32.28,32.31,32.26,32.28,123066.0,31.2835,31.3125,31.2641,31.2835,123066.0
2024-04-11 15:55:00,32.29,32.33,32.24,32.24,544533.0,31.2932,31.3319,31.2447,31.2447,544533.0
2024-04-12 09:30:00,31.92,32.05,31.85,31.89,43660.0,30.9346,31.0606,30.8668,30.9055,43660.0
2024-04-12 09:35:00,31.91,31.93,31.87,31.91,23296.0,30.9249,30.9443,30.8861,30.9249,23296.0
2024-04-12 09:40:00,31.9,31.97,31.86,31.95,27187.0,30.9152,30.983,30.8764,30.9637,27187.0
2024-04-12 09:45:00,31.94,32.03,31.92,31.98,19869.0,30.954,31.0412,30.9346,30.9927,19869.0
2024-04-12 09:50:00,31.97,32.0,31.87,31.88,30254.0,30.983,31.0121,30.8861,30.8958,30254.0
2024-04-12 09:55:00,31.88,31.88,31.82,31.85,20319.0,30.8958,30.8958,30.8377,30.8668,20319.0
2024-04-12 10:00:00,31.84,31.84,31.72,31.74,18356.0,30.8571,30.8571,30.7408,30.7601,18356.0
2024-04-12 10:05:00,31.73,31.74,31.63,31.63,25781.0,30.7505,30.7601,30.6535,30.6535,25781.0
2024-04-12 10:10:00,31.62,31.68,31.62,31.68,22211.0,30.6439,30.702,30.6439,30.702,22211.0
2024-04-12 10:15:00,31.67,31.67,31.6,31.61,15733.0,30.6923,30.6923,30.6245,30.6342,15733.0
2024-04-12 10:20:00,31.61,31.65,31.57,31.64,40749.0,30.6342,30.6729,30.5954,30.6632,40749.0
2024-04-12 10:25:00,31.63,31.65,31.58,31.65,27310.0,30.6535,30.6729,30.6051,30.6729,27310.0
2024-04-12 10:30:00,31.65,31.68,31.61,31.64,58087.0,30.6729,30.702,30.6342,30.6632,58087.0
2024-04-12 10:35:00,31.65,31.65,31.61,31.64,13968.0,30.6729,30.6729,30.6342,30.6632,13968.0
2024-04-12 10:40:00,31.64,31.66,31.61,31.64,13959.0,30.6632,30.6826,30.6342,30.6632,13959.0
2024-04-12 10:45:00,31.65,31.67,31.64,31.65,7366.0,30.6729,30.6923,30.6632,30.6729,7366.0
2024-04-12 10:50:00,31.64,31.7,31.64,31.7,7817.0,30.6632,30.7214,30.6632,30.7214,7817.0
2024-04-12 10:55:00,31.7,31.71,31.64,31.65,37664.0,30.7214,30.7311,30.6632,30.6729,37664.0
2024-04-12 11:00:00,31.64,31.7,31.63,31.69,22800.0,30.6632,30.7214,30.6535,30.7117,22800.0
2024-04-12 11:05:00,31.69,31.69,31.63,31.63,12195.0,30.7117,30.7117,30.6535,30.6535,12195.0
2024-04-12 11:10:00,31.63,31.68,31.61,31.68,30076.0,30.6535,30.702,30.6342,30.702,30076.0
2024-04-12 11:15:00,31.68,31.68,31.63,31.67,19161.0,30.702,30.702,30.6535,30.6923,19161.0
2024-04-12 11:20:00,31.68,31.68,31.65,31.67,8972.0,30.702,30.702,30.6729,30.6923,8972.0
2024-04-12 11:25:00,31.66,31.67,31.6,31.62,27197.0,30.6826,30.6923,30.6245,30.6439,27197.0
2024-04-12 11:30:00,31.62,31.64,31.61,31.63,21252.0,30.6439,30.6632,30.6342,30.6535,21252.0
2024-04-12 11:35:00,31.63,31.66,31.58,31.6,36445.0,30.6535,30.6826,30.6051,30.6245,36445.0
2024-04-12 11:40:00,31.6,31.62,31.6,31.62,12173.0,30.6245,30.6439,30.6245,30.6439,12173.0
2024-04-12 11:45:00,31.62,31.62,31.58,31.61,21348.0,30.6439,30.6439,30.6051,30.6342,21348.0
2024-04-12 11:50:00,31.61,31.62,31.58,31.62,27046.0,30.6342,30.6439,30.6051,30.6439,27046.0
2024-04-12 11:55:00,31.62,31.63,31.59,31.6,27817.0,30.6439,30.6535,30.6148,30.6245,27817.0
2024-04-12 12:00:00,31.6,31.63,31.59,31.62,11781.0,30.6245,30.6535,30.6148,30.6439,11781.0
2024-04-12 12:05:00,31.62,31.67,31.62,31.67,10412.0,30.6439,30.6923,30.6439,30.6923,10412.0
2024-04-12 12:10:00,31.67,31.72,31.66,31.71,19113.0,30.6923,30.7408,30.6826,30.7311,19113.0
2024-04-12 12:15:00,31.7,31.71,31.65,31.65,18782.0,30.7214,30.7311,30.6729,30.6729,18782.0
2024-04-12 12:20:00,31.65,31.65,31.62,31.64,18332.0,30.6729,30.6729,30.6439,30.6632,18332.0
2024-04-12 12:25:00,31.64,31.66,31.62,31.63,9325.0,30.6632,30.6826,30.6439,30.6535,9325.0
2024-04-12 12:30:00,31.64,31.66,31.6,31.62,9200.0,30.6632,30.6826,30.6245,30.6439,9200.0
2024-04-12 12:35:00,31.62,31.62,31.58,31.59,26252.0,30.6439,30.6439,30.6051,30.6148,26252.0
2024-04-12 12:40:00,31.6,31.62,31.56,31.57,39515.0,30.6245,30.6439,30.5857,30.5954,39515.0
2024-04-12 12:45:00,31.57,31.58,31.56,31.58,7844.0,30.5954,30.6051,30.5857,30.6051,7844.0
2024-04-12 12:50:00,31.58,31.61,31.57,31.6,15314.0,30.6051,30.6342,30.5954,30.6245,15314.0
2024-04-12 12:55:00,31.6,31.61,31.58,31.59,17101.0,30.6245,30.6342,30.6051,30.6148,17101.0
2024-04-12 13:00:00,31.59,31.59,31.55,31.57,17358.0,30.6148,30.6148,30.576,30.5954,17358.0
2024-04-12 13:05:00,31.57,31.59,31.51,31.52,17986.0,30.5954,30.6148,30.5372,30.5469,17986.0
2024-04-12 13:10:00,31.53,31.55,31.52,31.53,19853.0,30.5566,30.576,30.5469,30.5566,19853.0
2024-04-12 13:15:00,31.54,31.58,31.53,31.54,13263.0,30.5663,30.6051,30.5566,30.5663,13263.0
2024-04-12 13:20:00,31.55,31.55,31.51,31.52,26455.0,30.576,30.576,30.5372,30.5469,26455.0
2024-04-12 13:25:00,31.52,31.54,31.48,31.5,21713.0,30.5469,30.5663,30.5082,30.5276,21713.0
2024-04-12 13:30:00,31.5,31.51,31.47,31.5,11003.0,30.5276,30.5372,30.4985,30.5276,11003.0
2024-04-12 13:35:00,31.5,31.52,31.48,31.52,24320.0,30.5276,30.5469,30.5082,30.5469,24320.0
2024-04-12 13:40:00,31.52,31.58,31.51,31.57,18891.0,30.5469,30.6051,30.5372,30.5954,18891.0
2024-04-12 13:45:00,31.57,31.61,31.56,31.6,19514.0,30.5954,30.6342,30.5857,30.6245,19514.0
2024-04-12 13:50:00,31.6,31.6,31.55,31.56,15318.0,30.6245,30.6245,30.576,30.5857,15318.0
2024-04-12 13:55:00,31.56,31.58,31.55,31.56,9726.0,30.5857,30.6051,30.576,30.5857,9726.0
2024-04-12 14:00:00,31.56,31.56,31.54,31.55,25990.0,30.5857,30.5857,30.5663,30.576,25990.0
2024-04-12 14:05:00,31.54,31.61,31.54,31.61,21034.0,30.5663,30.6342,30.5663,30.6342,21034.0
2024-04-12 14:10:00,31.6,31.63,31.6,31.61,15769.0,30.6245,30.6535,30.6245,30.6342,15769.0
2024-04-12 14:15:00,31.61,31.65,31.6,31.63,10913.0,30.6342,30.6729,30.6245,30.6535,10913.0
2024-04-12 14:20:00,31.63,31.65,31.61,31.63,23038.0,30.6535,30.6729,30.6342,30.6535,23038.0
2024-04-12 14:25:00,31.62,31.62,31.6,31.62,11424.0,30.6439,30.6439,30.6245,30.6439,11424.0
2024-04-12 14:30:00,31.62,31.62,31.56,31.58,15166.0,30.6439,30.6439,30.5857,30.6051,15166.0
2024-04-12 14:35:00,31.58,31.58,31.55,31.55,17440.0,30.6051,30.6051,30.576,30.576,17440.0
2024-04-12 14:40:00,31.55,31.59,31.54,31.57,19934.0,30.576,30.6148,30.5663,30.5954,19934.0
2024-04-12 14:45:00,31.58,31.59,31.56,31.58,12855.0,30.6051,30.6148,30.5857,30.6051,12855.0
2024-04-12 14:50:00,31.58,31.62,31.57,31.61,6731.0,30.6051,30.6439,30.5954,30.6342,6731.0
2024-04-12 14:55:00,31.6,31.62,31.58,31.59,10287.0,30.6245,30.6439,30.6051,30.6148,10287.0
2024-04-12 15:00:00,31.59,31.59,31.55,31.57,17190.0,30.6148,30.6148,30.576,30.5954,17190.0
2024-04-12 15:05:00,31.58,31.59,31.56,31.57,12386.0,30.6051,30.6148,30.5857,30.5954,12386.0
2024-04-12 15:10:00,31.57,31.58,31.54,31.55,14346.0,30.5954,30.6051,30.5663,30.576,14346.0
2024-04-12 15:15:00,31.54,31.56,31.52,31.55,18857.0,30.5663,30.5857,30.5469,30.576,18857.0
2024-04-12 15:20:00,31.55,31.59,31.55,31.57,76154.0,30.576,30.6148,30.576,30.5954,76154.0
2024-04-12 15:25:00,31.56,31.58,31.46,31.48,37292.0,30.5857,30.6051,30.4888,30.5082,37292.0
2024-04-12 15:30:00,31.48,31.48,31.44,31.44,47806.0,30.5082,30.5082,30.4694,30.4694,47806.0
2024-04-12 15:35:00,31.44,31.44,31.38,31.38,27816.0,30.4694,30.4694,30.4113,30.4113,27816.0
2024-04-12 15:40:00,31.39,31.49,31.38,31.47,58982.0,30.421,30.5179,30.4113,30.4985,58982.0
2024-04-12 15:45:00,31.48,31.5,31.44,31.49,114696.0,30.5082,30.5276,30.4694,30.5179,114696.0
2024-04-12 15:50:00,31.49,31.5,31.43,31.48,112320.0,30.5179,30.5276,30.4597,30.5082,112320.0
2024-04-12 15:55:00,31.48,31.51,31.47,31.5,248281.0,30.5082,30.5372,30.4985,30.5276,248281.0
2024-04-15 09:30:00,31.83,32.0,31.76,32.0,74682.0,30.8474,31.0121,30.7795,31.0121,74682.0
2024-04-15 09:35:00,31.99,32.04,31.97,32.0,20960.0,31.0024,31.0509,30.983,31.0121,20960.0
2024-04-15 09:40:00,32.0,32.01,31.93,31.94,23044.0,31.0121,31.0218,30.9443,30.954,23044.0
2024-04-15 09:45:00,31.95,31.96,31.89,31.91,14425.0,30.9637,30.9734,30.9055,30.9249,14425.0
2024-04-15 09:50:00,31.92,31.95,31.91,31.93,23087.0,30.9346,30.9637,30.9249,30.9443,23087.0
2024-04-15 09:55:00,31.93,31.94,31.89,31.94,15512.0,30.9443,30.954,30.9055,30.954,15512.0
2024-04-15 10:00:00,31.94,31.94,31.8,31.82,26644.0,30.954,30.954,30.8183,30.8377,26644.0
2024-04-15 10:05:00,31.81,31.82,31.73,31.74,26441.0,30.828,30.8377,30.7505,30.7601,26441.0
2024-04-15 10:10:00,31.74,31.74,31.66,31.67,23773.0,30.7601,30.7601,30.6826,30.6923,23773.0
2024-04-15 10:15:00,31.67,31.73,31.65,31.67,26410.0,30.6923,30.7505,30.6729,30.6923,26410.0
2024-04-15 10:20:00,31.67,31.72,31.66,31.7,15894.0,30.6923,30.7408,30.6826,30.7214,15894.0
2024-04-15 10:25:00,31.69,31.73,31.69,31.72,39549.0,30.7117,30.7505,30.7117,30.7408,39549.0
2024-04-15 10:30:00,31.72,31.75,31.69,31.73,29383.0,30.7408,30.7698,30.7117,30.7505,29383.0
2024-04-15 10:35:00,31.73,31.73,31.61,31.61,16273.0,30.7505,30.7505,30.6342,30.6342,16273.0
2024-04-15 10:40:00,31.62,31.62,31.59,31.6,21180.0,30.6439,30.6439,30.6148,30.6245,21180.0
2024-04-15 10:45:00,31.6,31.65,31.55,31.65,22268.0,30.6245,30.6729,30.576,30.6729,22268.0
2024-04-15 10:50:00,31.64,31.65,31.61,31.65,10937.0,30.6632,30.6729,30.6342,30.6729,10937.0
2024-04-15 10:55:00,31.65,31.66,31.6,31.61,22966.0,30.6729,30.6826,30.6245,30.6342,22966.0
2024-04-15 11:00:00,31.61,31.62,31.59,31.61,15118.0,30.6342,30.6439,30.6148,30.6342,15118.0
2024-04-15 11:05:00,31.61,31.64,31.59,31.64,10712.0,30.6342,30.6632,30.6148,30.6632,10712.0
2024-04-15 11:10:00,31.63,31.67,31.62,31.64,22750.0,30.6535,30.6923,30.6439,30.6632,22750.0
2024-04-15 11:15:00,31.63,31.64,31.59,31.6,20297.0,30.6535,30.6632,30.6148,30.6245,20297.0
2024-04-15 11:20:00,31.6,31.62,31.58,31.6,24582.0,30.6245,30.6439,30.6051,30.6245,24582.0
2024-04-15 11:25:00,31.6,31.64,31.6,31.64,19279.0,30.6245,30.6632,30.6245,30.6632,19279.0
2024-04-15 11:30:00,31.64,31.65,31.6,31.64,31690.0,30.6632,30.6729,30.6245,30.6632,31690.0
2024-04-15 11:35:00,31.64,31.65,31.62,31.64,20750.0,30.6632,30.6729,30.6439,30.6632,20750.0
2024-04-15 11:40:00,31.64,31.65,31.62,31.64,34600.0,30.6632,30.6729,30.6439,30.6632,34600.0
2024-04-15 11:45:00,31.63,31.68,31.63,31.68,18350.0,30.6535,30.702,30.6535,30.702,18350.0
2024-04-15 11:50:00,31.68,31.74,31.67,31.73,26446.0,30.702,30.7601,30.6923,30.7505,26446.0
2024-04-15 11:55:00,31.74,31.74,31.7,31.7,11991.0,30.7601,30.7601,30.7214,30.7214,11991.0
2024-04-15 12:00:00,31.7,31.74,31.7,31.73,16116.0,30.7214,30.7601,30.7214,30.7505,16116.0
2024-04-15 12:05:00,31.73,31.73,31.71,31.73,23516.0,30.7505,30.7505,30.7311,30.7505,23516.0
2024-04-15 12:10:00,31.73,31.74,31.71,31.74,19794.0,30.7505,30.7601,30.7311,30.7601,19794.0
2024-04-15 12:15:00,31.74,31.75,31.69,31.7,30893.0,30.7601,30.7698,30.7117,30.7214,30893.0
2024-04-15 12:20:00,31.69,31.73,31.66,31.66,57196.0,30.7117,30.7505,30.6826,30.6826,57196.0
2024-04-15 12:25:00,31.66,31.7,31.65,31.7,13725.0,30.6826,30.7214,30.6729,30.7214,13725.0
2024-04-15 12:30:00,31.69,31.69,31.65,31.66,17000.0,30.7117,30.7117,30.6729,30.6826,17000.0
2024-04-15 12:35:00,31.66,31.67,31.63,31.64,26070.0,30.6826,30.6923,30.6535,30.6632,26070.0
2024-04-15 12:40:00,31.64,31.67,31.63,31.65,17709.0,30.6632,30.6923,30.6535,30.6729,17709.0
2024-04-15 12:45:00,31.64,31.67,31.63,31.66,20873.0,30.6632,30.6923,30.6535,30.6826,20873.0
2024-04-15 12:50:00,31.66,31.69,31.65,31.69,22582.0,30.6826,30.7117,30.6729,30.7117,22582.0
2024-04-15 12:55:00,31.68,31.7,31.67,31.68,20424.0,30.702,30.7214,30.6923,30.702,20424.0
2024-04-15 13:00:00,31.67,31.68,31.64,31.66,16238.0,30.6923,30.702,30.6632,30.6826,16238.0
2024-04-15 13:05:00,31.66,31.68,31.66,31.68,12164.0,30.6826,30.702,30.6826,30.702,12164.0
2024-04-15 13:10:00,31.67,31.67,31.63,31.64,23525.0,30.6923,30.6923,30.6535,30.6632,23525.0
2024-04-15 13:15:00,31.63,31.63,31.58,31.59,23533.0,30.6535,30.6535,30.6051,30.6148,23533.0
2024-04-15 13:20:00,31.58,31.58,31.53,31.56,22555.0,30.6051,30.6051,30.5566,30.5857,22555.0
2024-04-15 13:25:00,31.55,31.55,31.5,31.52,23736.0,30.576,30.576,30.5276,30.5469,23736.0
2024-04-15 13:30:00,31.51,31.51,31.46,31.49,44613.0,30.5372,30.5372,30.4888,30.5179,44613.0
2024-04-15 13:35:00,31.49,31.5,31.42,31.43,33398.0,30.5179,30.5276,30.45,30.4597,33398.0
2024-04-15 13:40:00,31.43,31.47,31.41,31.43,27496.0,30.4597,30.4985,30.4403,30.4597,27496.0
2024-04-15 13:45:00,31.43,31.45,31.39,31.4,26254.0,30.4597,30.4791,30.421,30.4306,26254.0
2024-04-15 13:50:00,31.4,31.41,31.35,31.41,21796.0,30.4306,30.4403,30.3822,30.4403,21796.0
2024-04-15 13:55:00,31.41,31.44,31.4,31.43,36741.0,30.4403,30.4694,30.4306,30.4597,36741.0
2024-04-15 14:00:00,31.43,31.43,31.37,31.42,29894.0,30.4597,30.4597,30.4016,30.45,29894.0
2024-04-15 14:05:00,31.42,31.43,31.38,31.38,20710.0,30.45,30.4597,30.4113,30.4113,20710.0
2024-04-15 14:10:00,31.38,31.39,31.36,31.37,21339.0,30.4113,30.421,30.3919,30.4016,21339.0
2024-04-15 14:15:00,31.37,31.39,31.34,31.37,40506.0,30.4016,30.421,30.3725,30.4016,40506.0
2024-04-15 14:20:00,31.37,31.38,31.33,31.36,34864.0,30.4016,30.4113,30.3628,30.3919,34864.0
2024-04-15 14:25:00,31.36,31.38,31.35,31.36,18316.0,30.3919,30.4113,30.3822,30.3919,18316.0
2024-04-15 14:30:00,31.36,31.41,31.35,31.4,28900.0,30.3919,30.4403,30.3822,30.4306,28900.0
2024-04-15 14:35:00,31.4,31.42,31.34,31.36,14078.0,30.4306,30.45,30.3725,30.3919,14078.0
2024-04-15 14:40:00,31.36,31.38,31.35,31.36,23439.0,30.3919,30.4113,30.3822,30.3919,23439.0
2024-04-15 14:45:00,31.35,31.36,31.29,31.3,27881.0,30.3822,30.3919,30.324,30.3337,27881.0
2024-04-15 14:50:00,31.3,31.31,31.27,31.27,21341.0,30.3337,30.3434,30.3047,30.3047,21341.0
2024-04-15 14:55:00,31.28,31.33,31.27,31.33,21204.0,30.3143,30.3628,30.3047,30.3628,21204.0
2024-04-15 15:00:00,31.32,31.35,31.3,31.31,24046.0,30.3531,30.3822,30.3337,30.3434,24046.0
2024-04-15 15:05:00,31.3,31.31,31.26,31.31,22016.0,30.3337,30.3434,30.295,30.3434,22016.0
2024-04-15 15:10:00,31.31,31.34,31.3,31.31,23004.0,30.3434,30.3725,30.3337,30.3434,23004.0
2024-04-15 15:15:00,31.3,31.31,31.25,31.26,28644.0,30.3337,30.3434,30.2853,30.295,28644.0
2024-04-15 15:20:00,31.27,31.34,31.26,31.34,40281.0,30.3047,30.3725,30.295,30.3725,40281.0
2024-04-15 15:25:00,31.34,31.36,31.32,31.34,44302.0,30.3725,30.3919,30.3531,30.3725,44302.0
2024-04-15 15:30:00,31.34,31.4,31.34,31.37,37705.0,30.3725,30.4306,30.3725,30.4016,37705.0
2024-04-15 15:35:00,31.37,31.37,31.33,31.34,38600.0,30.4016,30.4016,30.3628,30.3725,38600.0
2024-04-15 15:40:00,31.34,31.34,31.29,31.31,31851.0,30.3725,30.3725,30.324,30.3434,31851.0
2024-04-15 15:45:00,31.3,31.32,31.26,31.32,64754.0,30.3337,30.3531,30.295,30.3531,64754.0
2024-04-15 15:50:00,31.31,31.35,31.29,31.35,96618.0,30.3434,30.3822,30.324,30.3822,96618.0
2024-04-15 15:55:00,31.35,31.36,31.28,31.28,199525.0,30.3822,30.3919,30.3143,30.3143,199525.0
2024-04-16 09:30:00,31.39,31.44,31.33,31.42,64031.0,30.421,30.4694,30.3628,30.45,64031.0
2024-04-16 09:35:00,31.41,31.41,31.29,31.29,24637.0,30.4403,30.4403,30.324,30.324,24637.0
2024-04-16 09:40:00,31.28,31.29,31.2,31.23,29717.0,30.3143,30.324,30.2368,30.2659,29717.0
2024-04-16 09:45:00,31.25,31.26,31.19,31.2,23670.0,30.2853,30.295,30.2271,30.2368,23670.0
2024-04-16 09:50:00,31.2,31.25,31.17,31.25,35531.0,30.2368,30.2853,30.2077,30.2853,35531.0
2024-04-16 09:55:00,31.25,31.31,31.24,31.29,31478.0,30.2853,30.3434,30.2756,30.324,31478.0
2024-04-16 10:00:00,31.28,31.29,31.26,31.29,26863.0,30.3143,30.324,30.295,30.324,26863.0
2024-04-16 10:05:00,31.29,31.32,31.27,31.31,22298.0,30.324,30.3531,30.3047,30.3434,22298.0
2024-04-16 10:10:00,31.31,31.38,31.3,31.38,20671.0,30.3434,30.4113,30.3337,30.4113,20671.0
2024-04-16 10:15:00,31.37,31.43,31.37,31.39,24510.0,30.4016,30.4597,30.4016,30.421,24510.0
2024-04-16 10:20:00,31.39,31.41,31.32,31.33,16052.0,30.421,30.4403,30.3531,30.3628,16052.0
2024-04-16 10:25:00,31.34,31.34,31.27,31.28,41074.0,30.3725,30.3725,30.3047,30.3143,41074.0
2024-04-16 10:30:00,31.28,31.3,31.25,31.27,16367.0,30.3143,30.3337,30.2853,30.3047,16367.0
2024-04-16 10:35:00,31.27,31.28,31.2,31.23,18457.0,30.3047,30.3143,30.2368,30.2659,18457.0
2024-04-16 10:40:00,31.24,31.24,31.2,31.23,72200.0,30.2756,30.2756,30.2368,30.2659,72200.0
2024-04-16 10:45:00,31.23,31.23,31.17,31.18,43400.0,30.2659,30.2659,30.2077,30.2174,43400.0
2024-04-16 10:50:00,31.18,31.18,31.07,31.08,27999.0,30.2174,30.2174,30.1108,30.1205,27999.0
2024-04-16 10:55:00,31.07,31.07,31.03,31.05,35155.0,30.1108,30.1108,30.0721,30.0914,35155.0
2024-04-16 11:00:00,31.05,31.08,31.01,31.05,117370.0,30.0914,30.1205,30.0527,30.0914,117370.0
2024-04-16 11:05:00,31.05,31.09,31.04,31.08,48778.0,30.0914,30.1302,30.0818,30.1205,48778.0
2024-04-16 11:10:00,31.08,31.09,31.05,31.07,27078.0,30.1205,30.1302,30.0914,30.1108,27078.0
2024-04-16 11:15:00,31.07,31.13,31.06,31.08,55942.0,30.1108,30.169,30.1011,30.1205,55942.0
2024-04-16 11:20:00,31.07,31.08,31.06,31.07,168973.0,30.1108,30.1205,30.1011,30.1108,168973.0
2024-04-16 11:25:00,31.07,31.09,31.05,31.07,60822.0,30.1108,30.1302,30.0914,30.1108,60822.0
2024-04-16 11:30:00,31.07,31.07,31.02,31.05,74525.0,30.1108,30.1108,30.0624,30.0914,74525.0
2024-04-16 11:35:00,31.04,31.05,31.02,31.04,28034.0,30.0818,30.0914,30.0624,30.0818,28034.0
2024-04-16 11:40:00,31.04,31.08,31.03,31.07,100221.0,30.0818,30.1205,30.0721,30.1108,100221.0
2024-04-16 11:45:00,31.07,31.08,31.04,31.07,46603.0,30.1108,30.1205,30.0818,30.1108,46603.0
2024-04-16 11:50:00,31.07,31.14,31.07,31.14,133924.0,30.1108,30.1787,30.1108,30.1787,133924.0
2024-04-16 11:55:00,31.15,31.15,31.05,31.05,23987.0,30.1884,30.1884,30.0914,30.0914,23987.0
2024-04-16 12:00:00,31.05,31.06,30.95,30.98,53866.0,30.0914,30.1011,29.9945,30.0236,53866.0
2024-04-16 12:05:00,30.97,31.03,30.97,31.02,26931.0,30.0139,30.0721,30.0139,30.0624,26931.0
2024-04-16 12:10:00,31.02,31.05,31.0,31.05,15324.0,30.0624,30.0914,30.043,30.0914,15324.0
2024-04-16 12:15:00,31.05,31.08,31.04,31.08,22396.0,30.0914,30.1205,30.0818,30.1205,22396.0
2024-04-16 12:20:00,31.08,31.1,31.06,31.09,14678.0,30.1205,30.1399,30.1011,30.1302,14678.0
2024-04-16 12:25:00,31.09,31.11,31.06,31.07,14915.0,30.1302,30.1496,30.1011,30.1108,14915.0
2024-04-16 12:30:00,31.07,31.13,31.06,31.12,25375.0,30.1108,30.169,30.1011,30.1593,25375.0
2024-04-16 12:35:00,31.11,31.12,31.09,31.09,10948.0,30.1496,30.1593,30.1302,30.1302,10948.0
2024-04-16 12:40:00,31.1,31.11,31.07,31.07,12893.0,30.1399,30.1496,30.1108,30.1108,12893.0
2024-04-16 12:45:00,31.08,31.08,31.06,31.08,13564.0,30.1205,30.1205,30.1011,30.1205,13564.0
2024-04-16 12:50:00,31.08,31.09,31.07,31.08,21337.0,30.1205,30.1302,30.1108,30.1205,21337.0
2024-04-16 12:55:00,31.08,31.17,31.07,31.16,26582.0,30.1205,30.2077,30.1108,30.1981,26582.0
2024-04-16 13:00:00,31.16,31.16,31.1,31.11,32141.0,30.1981,30.1981,30.1399,30.1496,32141.0
2024-04-16 13:05:00,31.1,31.19,31.09,31.18,200846.0,30.1399,30.2271,30.1302,30.2174,200846.0
2024-04-16 13:10:00,31.17,31.18,31.13,31.13,45400.0,30.2077,30.2174,30.169,30.169,45400.0
2024-04-16 13:15:00,31.13,31.13,31.1,31.1,18347.0,30.169,30.169,30.1399,30.1399,18347.0
2024-04-16 13:20:00,31.09,31.1,31.05,31.1,21745.0,30.1302,30.1399,30.0914,30.1399,21745.0
2024-04-16 13:25:00,31.09,31.1,31.02,31.03,17842.0,30.1302,30.1399,30.0624,30.0721,17842.0
2024-04-16 13:30:00,31.04,31.04,30.9,31.02,89492.0,30.0818,30.0818,29.9461,30.0624,89492.0
2024-04-16 13:35:00,31.03,31.07,31.01,31.04,33006.0,30.0721,30.1108,30.0527,30.0818,33006.0
2024-04-16 13:40:00,31.03,31.1,31.03,31.07,22107.0,30.0721,30.1399,30.0721,30.1108,22107.0
2024-04-16 13:45:00,31.09,31.1,31.05,31.05,13443.0,30.1302,30.1399,30.0914,30.0914,13443.0
2024-04-16 13:50:00,31.06,31.1,31.01,31.06,38950.0,30.1011,30.1399,30.0527,30.1011,38950.0
2024-04-16 13:55:00,31.07,31.07,31.02,31.04,26565.0,30.1108,30.1108,30.0624,30.0818,26565.0
2024-04-16 14:00:00,31.04,31.05,31.01,31.05,15746.0,30.0818,30.0914,30.0527,30.0914,15746.0
2024-04-16 14:05:00,31.05,31.17,31.05,31.17,146487.0,30.0914,30.2077,30.0914,30.2077,146487.0
2024-04-16 14:10:00,31.17,31.17,31.04,31.04,36579.0,30.2077,30.2077,30.0818,30.0818,36579.0
2024-04-16 14:15:00,31.04,31.04,30.96,30.96,20852.0,30.0818,30.0818,30.0042,30.0042,20852.0
2024-04-16 14:20:00,30.96,30.97,30.9,30.93,22118.0,30.0042,30.0139,29.9461,29.9752,22118.0
2024-04-16 14:25:00,30.93,30.97,30.92,30.93,16726.0,29.9752,30.0139,29.9655,29.9752,16726.0
2024-04-16 14:30:00,30.95,31.0,30.93,31.0,18446.0,29.9945,30.043,29.9752,30.043,18446.0
2024-04-16 14:35:00,31.0,31.01,30.96,30.99,16400.0,30.043,30.0527,30.0042,30.0333,16400.0
2024-04-16 14:40:00,30.99,31.02,30.98,31.01,19664.0,30.0333,30.0624,30.0236,30.0527,19664.0
2024-04-16 14:45:00,31.0,31.02,30.99,31.01,27551.0,30.043,30.0624,30.0333,30.0527,27551.0
2024-04-16 14:50:00,31.01,31.11,31.0,31.1,23792.0,30.0527,30.1496,30.043,30.1399,23792.0
2024-04-16 14:55:00,31.11,31.12,31.1,31.11,26021.0,30.1496,30.1593,30.1399,30.1496,26021.0
2024-04-16 15:00:00,31.11,31.11,31.06,31.08,20127.0,30.1496,30.1496,30.1011,30.1205,20127.0
2024-04-16 15:05:00,31.07,31.1,31.06,31.08,11946.0,30.1108,30.1399,30.1011,30.1205,11946.0
2024-04-16 15:10:00,31.08,31.1,31.07,31.09,23767.0,30.1205,30.1399,30.1108,30.1302,23767.0
2024-04-16 15:15:00,31.09,31.09,31.04,31.05,41680.0,30.1302,30.1302,30.0818,30.0914,41680.0
2024-04-16 15:20:00,31.05,31.09,31.03,31.09,60253.0,30.0914,30.1302,30.0721,30.1302,60253.0
2024-04-16 15:25:00,31.1,31.1,31.05,31.05,59555.0,30.1399,30.1399,30.0914,30.0914,59555.0
2024-04-16 15:30:00,31.05,31.05,30.96,30.96,58563.0,30.0914,30.0914,30.0042,30.0042,58563.0
2024-04-16 15:35:00,30.96,31.03,30.93,31.02,52587.0,30.0042,30.0721,29.9752,30.0624,52587.0
2024-04-16 15:40:00,31.01,31.04,31.0,31.0,342421.0,30.0527,30.0818,30.043,30.043,342421.0
2024-04-16 15:45:00,31.01,31.04,30.99,31.04,68402.0,30.0527,30.0818,30.0333,30.0818,68402.0
2024-04-16 15:50:00,31.04,31.05,31.0,31.01,113264.0,30.0818,30.0914,30.043,30.0527,113264.0
2024-04-16 15:55:00,31.01,31.03,30.9,30.91,413633.0,30.0527,30.0721,29.9461,29.9558,413633.0
2024-04-17 09:30:00,31.01,31.13,31.01,31.12,114731.0,30.0527,30.169,30.0527,30.1593,114731.0
2024-04-17 09:35:00,31.12,31.23,31.05,31.14,321284.0,30.1593,30.2659,30.0914,30.1787,321284.0
2024-04-17 09:40:00,31.13,31.29,31.11,31.28,66066.0,30.169,30.324,30.1496,30.3143,66066.0
2024-04-17 09:45:00,31.27,31.34,31.26,31.32,48028.0,30.3047,30.3725,30.295,30.3531,48028.0
2024-04-17 09:50:00,31.32,31.37,31.26,31.36,37831.0,30.3531,30.4016,30.295,30.3919,37831.0
2024-04-17 09:55:00,31.35,31.38,31.34,31.36,54899.0,30.3822,30.4113,30.3725,30.3919,54899.0
2024-04-17 10:00:00,31.36,31.36,31.26,31.32,39168.0,30.3919,30.3919,30.295,30.3531,39168.0
2024-04-17 10:05:00,31.32,31.44,31.31,31.43,63592.0,30.3531,30.4694,30.3434,30.4597,63592.0
2024-04-17 10:10:00,31.42,31.42,31.31,31.33,54408.0,30.45,30.45,30.3434,30.3628,54408.0
2024-04-17 10:15:00,31.33,31.34,31.26,31.34,22109.0,30.3628,30.3725,30.295,30.3725,22109.0
2024-04-17 10:20:00,31.34,31.36,31.31,31.36,23687.0,30.3725,30.3919,30.3434,30.3919,23687.0
2024-04-17 10:25:00,31.36,31.36,31.31,31.32,37176.0,30.3919,30.3919,30.3434,30.3531,37176.0
2024-04-17 10:30:00,31.32,31.32,31.24,31.29,22332.0,30.3531,30.3531,30.2756,30.324,22332.0
2024-04-17 10:35:00,31.29,31.32,31.28,31.31,37813.0,30.324,30.3531,30.3143,30.3434,37813.0
2024-04-17 10:40:00,31.3,31.31,31.28,31.31,21106.0,30.3337,30.3434,30.3143,30.3434,21106.0
2024-04-17 10:45:00,31.31,31.31,31.25,31.31,35849.0,30.3434,30.3434,30.2853,30.3434,35849.0
2024-04-17 10:50:00,31.31,31.31,31.18,31.19,29495.0,30.3434,30.3434,30.2174,30.2271,29495.0
2024-04-17 10:55:00,31.19,31.23,31.18,31.21,37524.0,30.2271,30.2659,30.2174,30.2465,37524.0
2024-04-17 11:00:00,31.21,31.26,31.21,31.25,26470.0,30.2465,30.295,30.2465,30.2853,26470.0
2024-04-17 11:05:00,31.25,31.25,31.16,31.18,24784.0,30.2853,30.2853,30.1981,30.2174,24784.0
2024-04-17 11:10:00,31.18,31.2,31.15,31.15,21810.0,30.2174,30.2368,30.1884,30.1884,21810.0
2024-04-17 11:15:00,31.16,31.21,31.14,31.2,62198.0,30.1981,30.2465,30.1787,30.2368,62198.0
2024-04-17 11:20:00,31.19,31.21,31.17,31.2,27765.0,30.2271,30.2465,30.2077,30.2368,27765.0
2024-04-17 11:25:00,31.2,31.25,31.18,31.24,35373.0,30.2368,30.2853,30.2174,30.2756,35373.0
2024-04-17 11:30:00,31.24,31.24,31.13,31.16,38540.0,30.2756,30.2756,30.169,30.1981,38540.0
2024-04-17 11:35:00,31.16,31.2,31.13,31.2,20324.0,30.1981,30.2368,30.169,30.2368,20324.0
2024-04-17 11:40:00,31.2,31.27,31.19,31.26,36887.0,30.2368,30.3047,30.2271,30.295,36887.0
2024-04-17 11:45:00,31.27,31.28,31.22,31.23,30473.0,30.3047,30.3143,30.2562,30.2659,30473.0
2024-04-17 11:50:00,31.23,31.28,31.22,31.28,29271.0,30.2659,30.3143,30.2562,30.3143,29271.0
2024-04-17 11:55:00,31.28,31.29,31.25,31.26,19146.0,30.3143,30.324,30.2853,30.295,19146.0
2024-04-17 12:00:00,31.25,31.25,31.16,31.17,23244.0,30.2853,30.2853,30.1981,30.2077,23244.0
2024-04-17 12:05:00,31.17,31.17,31.12,31.13,19606.0,30.2077,30.2077,30.1593,30.169,19606.0
2024-04-17 12:10:00,31.13,31.2,31.11,31.15,40662.0,30.169,30.2368,30.1496,30.1884,40662.0
2024-04-17 12:15:00,31.15,31.17,31.13,31.16,32433.0,30.1884,30.2077,30.169,30.1981,32433.0
2024-04-17 12:20:00,31.15,31.18,31.13,31.16,12985.0,30.1884,30.2174,30.169,30.1981,12985.0
2024-04-17 12:25:00,31.16,31.18,31.13,31.15,29025.0,30.1981,30.2174,30.169,30.1884,29025.0
2024-04-17 12:30:00,31.15,31.16,31.13,31.14,10383.0,30.1884,30.1981,30.169,30.1787,10383.0
2024-04-17 12:35:00,31.13,31.13,31.08,31.09,52991.0,30.169,30.169,30.1205,30.1302,52991.0
2024-04-17 12:40:00,31.09,31.1,31.05,31.05,13501.0,30.1302,30.1399,30.0914,30.0914,13501.0
2024-04-17 12:45:00,31.05,31.09,31.05,31.08,35434.0,30.0914,30.1302,30.0914,30.1205,35434.0
2024-04-17 12:50:00,31.07,31.09,31.06,31.08,12419.0,30.1108,30.1302,30.1011,30.1205,12419.0
2024-04-17 12:55:00,31.08,31.12,31.03,31.1,240838.0,30.1205,30.1593,30.0721,30.1399,240838.0
2024-04-17 13:00:00,31.1,31.21,31.1,31.21,16648.0,30.1399,30.2465,30.1399,30.2465,16648.0
2024-04-17 13:05:00,31.21,31.24,31.18,31.24,36268.0,30.2465,30.2756,30.2174,30.2756,36268.0
2024-04-17 13:10:00,31.23,31.27,31.21,31.21,16962.0,30.2659,30.3047,30.2465,30.2465,16962.0
2024-04-17 13:15:00,31.21,31.24,31.19,31.22,36953.0,30.2465,30.2756,30.2271,30.2562,36953.0
2024-04-17 13:20:00,31.22,31.28,31.22,31.27,14784.0,30.2562,30.3143,30.2562,30.3047,14784.0
2024-04-17 13:25:00,31.28,31.33,31.27,31.32,21106.0,30.3143,30.3628,30.3047,30.3531,21106.0
2024-04-17 13:30:00,31.32,31.33,31.29,31.31,14617.0,30.3531,30.3628,30.324,30.3434,14617.0
2024-04-17 13:35:00,31.31,31.33,31.29,31.32,15585.0,30.3434,30.3628,30.324,30.3531,15585.0
2024-04-17 13:40:00,31.32,31.33,31.29,31.31,20732.0,30.3531,30.3628,30.324,30.3434,20732.0
2024-04-17 13:45:00,31.32,31.32,31.25,31.27,100309.0,30.3531,30.3531,30.2853,30.3047,100309.0
2024-04-17 13:50:00,31.28,31.32,31.27,31.32,37985.0,30.3143,30.3531,30.3047,30.3531,37985.0
2024-04-17 13:55:00,31.32,31.33,31.3,31.31,20970.0,30.3531,30.3628,30.3337,30.3434,20970.0
2024-04-17 14:00:00,31.31,31.33,31.27,31.32,25816.0,30.3434,30.3628,30.3047,30.3531,25816.0
2024-04-17 14:05:00,31.31,31.32,31.27,31.28,24013.0,30.3434,30.3531,30.3047,30.3143,24013.0
2024-04-17 14:10:00,31.28,31.28,31.2,31.2,36147.0,30.3143,30.3143,30.2368,30.2368,36147.0
2024-04-17 14:15:00,31.2,31.24,31.2,31.23,52381.0,30.2368,30.2756,30.2368,30.2659,52381.0
2024-04-17 14:20:00,31.23,31.25,31.2,31.23,27084.0,30.2659,30.2853,30.2368,30.2659,27084.0
2024-04-17 14:25:00,31.23,31.27,31.22,31.24,30236.0,30.2659,30.3047,30.2562,30.2756,30236.0
2024-04-17 14:30:00,31.24,31.24,31.21,31.23,19915.0,30.2756,30.2756,30.2465,30.2659,19915.0
2024-04-17 14:35:00,31.23,31.25,31.21,31.24,25641.0,30.2659,30.2853,30.2465,30.2756,25641.0
2024-04-17 14:40:00,31.24,31.37,31.23,31.35,88721.0,30.2756,30.4016,30.2659,30.3822,88721.0
2024-04-17 14:45:00,31.35,31.36,31.29,31.29,16719.0,30.3822,30.3919,30.324,30.324,16719.0
2024-04-17 14:50:00,31.28,31.31,31.17,31.18,33073.0,30.3143,30.3434,30.2077,30.2174,33073.0
2024-04-17 14:55:00,31.18,31.21,31.15,31.16,21716.0,30.2174,30.2465,30.1884,30.1981,21716.0
2024-04-17 15:00:00,31.16,31.17,31.13,31.14,21011.0,30.1981,30.2077,30.169,30.1787,21011.0
2024-04-17 15:05:00,31.14,31.14,31.09,31.11,46470.0,30.1787,30.1787,30.1302,30.1496,46470.0
2024-04-17 15:10:00,31.11,31.13,31.09,31.1,34015.0,30.1496,30.169,30.1302,30.1399,34015.0
2024-04-17 15:15:00,31.1,31.15,31.09,31.1,50133.0,30.1399,30.1884,30.1302,30.1399,50133.0
2024-04-17 15:20:00,31.1,31.12,31.08,31.12,52240.0,30.1399,30.1593,30.1205,30.1593,52240.0
2024-04-17 15:25:00,31.11,31.12,31.07,31.08,42965.0,30.1496,30.1593,30.1108,30.1205,42965.0
2024-04-17 15:30:00,31.09,31.14,31.08,31.1,176055.0,30.1302,30.1787,30.1205,30.1399,176055.0
2024-04-17 15:35:00,31.09,31.1,31.04,31.05,78645.0,30.1302,30.1399,30.0818,30.0914,78645.0
2024-04-17 15:40:00,31.05,31.12,31.04,31.11,34948.0,30.0914,30.1593,30.0818,30.1496,34948.0
2024-04-17 15:45:00,31.11,31.17,31.09,31.12,94951.0,30.1496,30.2077,30.1302,30.1593,94951.0
2024-04-17 15:50:00,31.11,31.12,31.05,31.11,131713.0,30.1496,30.1593,30.0914,30.1496,131713.0
2024-04-17 15:55:00,31.1,31.12,30.95,30.95,379838.0,30.1399,30.1593,29.9945,29.9945,379838.0
2024-04-18 09:30:00,31.05,31.08,31.0,31.0,29929.0,30.0914,30.1205,30.043,30.043,29929.0
2024-04-18 09:35:00,30.99,31.05,30.93,31.01,12977.0,30.0333,30.0914,29.9752,30.0527,12977.0
2024-04-18 09:40:00,31.0,31.01,30.93,30.94,14314.0,30.043,30.0527,29.9752,29.9848,14314.0
2024-04-18 09:45:00,30.94,30.99,30.91,30.98,17310.0,29.9848,30.0333,29.9558,30.0236,17310.0
2024-04-18 09:50:00,30.98,30.98,30.94,30.97,11144.0,30.0236,30.0236,29.9848,30.0139,11144.0
2024-04-18 09:55:00,30.98,31.05,30.96,31.02,27093.0,30.0236,30.0914,30.0042,30.0624,27093.0
2024-04-18 10:00:00,31.02,31.02,30.89,30.9,25198.0,30.0624,30.0624,29.9364,29.9461,25198.0
2024-04-18 10:05:00,30.91,30.91,30.86,30.87,36144.0,29.9558,29.9558,29.9073,29.917,36144.0
2024-04-18 10:10:00,30.87,30.92,30.84,30.92,51411.0,29.917,29.9655,29.8879,29.9655,51411.0
2024-04-18 10:15:00,30.92,30.96,30.91,30.95,11365.0,29.9655,30.0042,29.9558,29.9945,11365.0
2024-04-18 10:20:00,30.94,30.95,30.89,30.92,12468.0,29.9848,29.9945,29.9364,29.9655,12468.0
2024-04-18 10:25:00,30.92,30.94,30.9,30.94,7728.0,29.9655,29.9848,29.9461,29.9848,7728.0
2024-04-18 10:30:00,30.95,30.96,30.89,30.9,14439.0,29.9945,30.0042,29.9364,29.9461,14439.0
2024-04-18 10:35:00,30.89,30.9,30.84,30.85,17346.0,29.9364,29.9461,29.8879,29.8976,17346.0
2024-04-18 10:40:00,30.85,30.91,30.84,30.91,18274.0,29.8976,29.9558,29.8879,29.9558,18274.0
2024-04-18 10:45:00,30.91,31.04,30.91,31.03,112475.0,29.9558,30.0818,29.9558,30.0721,112475.0
2024-04-18 10:50:00,31.04,31.08,31.03,31.07,10806.0,30.0818,30.1205,30.0721,30.1108,10806.0
2024-04-18 10:55:00,31.08,31.13,31.07,31.09,14549.0,30.1205,30.169,30.1108,30.1302,14549.0
2024-04-18 11:00:00,31.1,31.1,31.01,31.01,24371.0,30.1399,30.1399,30.0527,30.0527,24371.0
2024-04-18 11:05:00,31.01,31.06,30.99,31.03,33806.0,30.0527,30.1011,30.0333,30.0721,33806.0
2024-04-18 11:10:00,31.03,31.11,31.03,31.11,12275.0,30.0721,30.1496,30.0721,30.1496,12275.0
2024-04-18 11:15:00,31.1,31.13,31.09,31.09,8500.0,30.1399,30.169,30.1302,30.1302,8500.0
2024-04-18 11:20:00,31.1,31.13,31.07,31.1,23131.0,30.1399,30.169,30.1108,30.1399,23131.0
2024-04-18 11:25:00,31.1,31.1,31.04,31.05,28477.0,30.1399,30.1399,30.0818,30.0914,28477.0
2024-04-18 11:30:00,31.05,31.05,31.0,31.01,12833.0,30.0914,30.0914,30.043,30.0527,12833.0
2024-04-18 11:35:00,31.01,31.02,30.99,31.01,15576.0,30.0527,30.0624,30.0333,30.0527,15576.0
2024-04-18 11:40:00,31.01,31.01,30.98,31.0,13548.0,30.0527,30.0527,30.0236,30.043,13548.0
2024-04-18 11:45:00,31.0,31.0,30.98,31.0,9322.0,30.043,30.043,30.0236,30.043,9322.0
2024-04-18 11:50:00,31.0,31.02,30.98,30.99,8052.0,30.043,30.0624,30.0236,30.0333,8052.0
2024-04-18 11:55:00,30.98,31.02,30.98,31.01,5871.0,30.0236,30.0624,30.0236,30.0527,5871.0
2024-04-18 12:00:00,31.01,31.07,31.01,31.04,10674.0,30.0527,30.1108,30.0527,30.0818,10674.0
2024-04-18 12:05:00,31.03,31.04,30.98,31.01,11526.0,30.0721,30.0818,30.0236,30.0527,11526.0
2024-04-18 12:10:00,31.0,31.02,30.99,31.01,4510.0,30.043,30.0624,30.0333,30.0527,4510.0
2024-04-18 12:15:00,31.01,31.05,31.0,31.05,11678.0,30.0527,30.0914,30.043,30.0914,11678.0
2024-04-18 12:20:00,31.04,31.05,31.0,31.0,7325.0,30.0818,30.0914,30.043,30.043,7325.0
2024-04-18 12:25:00,31.0,31.03,30.99,31.03,7801.0,30.043,30.0721,30.0333,30.0721,7801.0
2024-04-18 12:30:00,31.03,31.03,30.96,30.96,13440.0,30.0721,30.0721,30.0042,30.0042,13440.0
2024-04-18 12:35:00,30.97,31.02,30.96,31.01,6470.0,30.0139,30.0624,30.0042,30.0527,6470.0
2024-04-18 12:40:00,31.01,31.01,30.96,30.98,6704.0,30.0527,30.0527,30.0042,30.0236,6704.0
2024-04-18 12:45:00,30.97,31.01,30.96,30.97,28472.0,30.0139,30.0527,30.0042,30.0139,28472.0
2024-04-18 12:50:00,30.97,30.98,30.93,30.95,8689.0,30.0139,30.0236,29.9752,29.9945,8689.0
2024-04-18 12:55:00,30.95,30.96,30.93,30.94,5872.0,29.9945,30.0042,29.9752,29.9848,5872.0
2024-04-18 13:00:00,30.94,30.95,30.92,30.93,10631.0,29.9848,29.9945,29.9655,29.9752,10631.0
2024-04-18 13:05:00,30.92,30.94,30.9,30.94,6069.0,29.9655,29.9848,29.9461,29.9848,6069.0
2024-04-18 13:10:00,30.93,30.93,30.89,30.92,11720.0,29.9752,29.9752,29.9364,29.9655,11720.0
2024-04-18 13:15:00,30.92,30.93,30.8,30.81,44784.0,29.9655,29.9752,29.8492,29.8589,44784.0
2024-04-18 13:20:00,30.82,30.83,30.79,30.8,20109.0,29.8685,29.8782,29.8395,29.8492,20109.0
2024-04-18 13:25:00,30.79,30.89,30.78,30.89,18459.0,29.8395,29.9364,29.8298,29.9364,18459.0
2024-04-18 13:30:00,30.89,30.9,30.82,30.83,11004.0,29.9364,29.9461,29.8685,29.8782,11004.0
2024-04-18 13:35:00,30.83,30.84,30.81,30.82,9909.0,29.8782,29.8879,29.8589,29.8685,9909.0
2024-04-18 13:40:00,30.82,30.82,30.77,30.82,13087.0,29.8685,29.8685,29.8201,29.8685,13087.0
2024-04-18 13:45:00,30.81,30.85,30.8,30.85,18702.0,29.8589,29.8976,29.8492,29.8976,18702.0
2024-04-18 13:50:00,30.85,30.86,30.8,30.81,14397.0,29.8976,29.9073,29.8492,29.8589,14397.0
2024-04-18 13:55:00,30.82,30.86,30.81,30.85,34330.0,29.8685,29.9073,29.8589,29.8976,34330.0
2024-04-18 14:00:00,30.85,30.85,30.8,30.82,13041.0,29.8976,29.8976,29.8492,29.8685,13041.0
2024-04-18 14:05:00,30.82,30.84,30.8,30.8,17219.0,29.8685,29.8879,29.8492,29.8492,17219.0
2024-04-18 14:10:00,30.8,30.82,30.78,30.8,15796.0,29.8492,29.8685,29.8298,29.8492,15796.0
2024-04-18 14:15:00,30.8,30.86,30.8,30.84,33931.0,29.8492,29.9073,29.8492,29.8879,33931.0
2024-04-18 14:20:00,30.84,30.85,30.81,30.84,12535.0,29.8879,29.8976,29.8589,29.8879,12535.0
2024-04-18 14:25:00,30.83,30.85,30.78,30.79,20727.0,29.8782,29.8976,29.8298,29.8395,20727.0
2024-04-18 14:30:00,30.78,30.8,30.72,30.73,31257.0,29.8298,29.8492,29.7716,29.7813,31257.0
2024-04-18 14:35:00,30.73,30.76,30.72,30.74,41733.0,29.7813,29.8104,29.7716,29.791,41733.0
2024-04-18 14:40:00,30.75,30.83,30.74,30.82,22159.0,29.8007,29.8782,29.791,29.8685,22159.0
2024-04-18 14:45:00,30.82,30.84,30.8,30.82,13251.0,29.8685,29.8879,29.8492,29.8685,13251.0
2024-04-18 14:50:00,30.82,30.82,30.78,30.79,18846.0,29.8685,29.8685,29.8298,29.8395,18846.0
2024-04-18 14:55:00,30.8,30.8,30.77,30.79,13240.0,29.8492,29.8492,29.8201,29.8395,13240.0
2024-04-18 15:00:00,30.79,30.82,30.78,30.81,33255.0,29.8395,29.8685,29.8298,29.8589,33255.0
2024-04-18 15:05:00,30.81,30.83,30.8,30.82,20468.0,29.8589,29.8782,29.8492,29.8685,20468.0
2024-04-18 15:10:00,30.82,30.83,30.79,30.8,24998.0,29.8685,29.8782,29.8395,29.8492,24998.0
2024-04-18 15:15:00,30.8,30.81,30.77,30.8,73332.0,29.8492,29.8589,29.8201,29.8492,73332.0
2024-04-18 15:20:00,30.8,30.85,30.79,30.85,26379.0,29.8492,29.8976,29.8395,29.8976,26379.0
2024-04-18 15:25:00,30.85,30.85,30.81,30.85,19248.0,29.8976,29.8976,29.8589,29.8976,19248.0
2024-04-18 15:30:00,30.85,30.87,30.84,30.87,20643.0,29.8976,29.917,29.8879,29.917,20643.0
2024-04-18 15:35:00,30.87,30.92,30.86,30.89,96218.0,29.917,29.9655,29.9073,29.9364,96218.0
2024-04-18 15:40:00,30.89,30.91,30.84,30.85,66700.0,29.9364,29.9558,29.8879,29.8976,66700.0
2024-04-18 15:45:00,30.85,30.86,30.82,30.85,85021.0,29.8976,29.9073,29.8685,29.8976,85021.0
2024-04-18 15:50:00,30.85,30.88,30.83,30.85,104031.0,29.8976,29.9267,29.8782,29.8976,104031.0
2024-04-18 15:55:00,30.85,30.91,30.83,30.9,234561.0,29.8976,29.9558,29.8782,29.9461,234561.0
2024-04-19 09:30:00,30.91,31.05,30.91,31.01,205904.0,29.9558,30.0914,29.9558,30.0527,205904.0
2024-04-19 09:35:00,31.01,31.11,30.98,31.11,21625.0,30.0527,30.1496,30.0236,30.1496,21625.0
2024-04-19 09:40:00,31.11,31.17,31.11,31.15,30326.0,30.1496,30.2077,30.1496,30.1884,30326.0
2024-04-19 09:45:00,31.15,31.18,31.12,31.13,22543.0,30.1884,30.2174,30.1593,30.169,22543.0
2024-04-19 09:50:00,31.13,31.13,31.05,31.09,26958.0,30.169,30.169,30.0914,30.1302,26958.0
2024-04-19 09:55:00,31.08,31.11,31.05,31.1,39176.0,30.1205,30.1496,30.0914,30.1399,39176.0
2024-04-19 10:00:00,31.09,31.11,31.06,31.1,23136.0,30.1302,30.1496,30.1011,30.1399,23136.0
2024-04-19 10:05:00,31.1,31.16,31.1,31.12,40022.0,30.1399,30.1981,30.1399,30.1593,40022.0
2024-04-19 10:10:00,31.12,31.18,31.11,31.16,22558.0,30.1593,30.2174,30.1496,30.1981,22558.0
2024-04-19 10:15:00,31.16,31.2,31.14,31.19,38954.0,30.1981,30.2368,30.1787,30.2271,38954.0
2024-04-19 10:20:00,31.19,31.23,31.17,31.21,34380.0,30.2271,30.2659,30.2077,30.2465,34380.0
2024-04-19 10:25:00,31.21,31.3,31.19,31.3,15356.0,30.2465,30.3337,30.2271,30.3337,15356.0
2024-04-19 10:30:00,31.3,31.33,31.28,31.3,31295.0,30.3337,30.3628,30.3143,30.3337,31295.0
2024-04-19 10:35:00,31.29,31.29,31.25,31.26,17907.0,30.324,30.324,30.2853,30.295,17907.0
2024-04-19 10:40:00,31.27,31.38,31.26,31.38,51487.0,30.3047,30.4113,30.295,30.4113,51487.0
2024-04-19 10:45:00,31.38,31.39,31.33,31.34,32654.0,30.4113,30.421,30.3628,30.3725,32654.0
2024-04-19 10:50:00,31.34,31.35,31.32,31.35,18540.0,30.3725,30.3822,30.3531,30.3822,18540.0
2024-04-19 10:55:00,31.35,31.35,31.27,31.28,50040.0,30.3822,30.3822,30.3047,30.3143,50040.0
2024-04-19 11:00:00,31.27,31.28,31.24,31.27,13881.0,30.3047,30.3143,30.2756,30.3047,13881.0
2024-04-19 11:05:00,31.28,31.31,31.27,31.31,15071.0,30.3143,30.3434,30.3047,30.3434,15071.0
2024-04-19 11:10:00,31.31,31.33,31.3,31.31,11405.0,30.3434,30.3628,30.3337,30.3434,11405.0
2024-04-19 11:15:00,31.31,31.31,31.28,31.3,12601.0,30.3434,30.3434,30.3143,30.3337,12601.0
2024-04-19 11:20:00,31.3,31.31,31.29,31.31,21141.0,30.3337,30.3434,30.324,30.3434,21141.0
2024-04-19 11:25:00,31.31,31.32,31.29,31.32,15745.0,30.3434,30.3531,30.324,30.3531,15745.0
2024-04-19 11:30:00,31.32,31.32,31.25,31.27,16561.0,30.3531,30.3531,30.2853,30.3047,16561.0
2024-04-19 11:35:00,31.27,31.33,31.26,31.33,23157.0,30.3047,30.3628,30.295,30.3628,23157.0
2024-04-19 11:40:00,31.33,31.34,31.28,31.29,32574.0,30.3628,30.3725,30.3143,30.324,32574.0
2024-04-19 11:45:00,31.3,31.34,31.29,31.34,12105.0,30.3337,30.3725,30.324,30.3725,12105.0
2024-04-19 11:50:00,31.34,31.36,31.3,31.32,14657.0,30.3725,30.3919,30.3337,30.3531,14657.0
2024-04-19 11:55:00,31.31,31.32,31.26,31.27,16074.0,30.3434,30.3531,30.295,30.3047,16074.0
2024-04-19 12:00:00,31.27,31.3,31.23,31.24,67098.0,30.3047,30.3337,30.2659,30.2756,67098.0
2024-04-19 12:05:00,31.24,31.24,31.21,31.21,15950.0,30.2756,30.2756,30.2465,30.2465,15950.0
2024-04-19 12:10:00,31.21,31.22,31.14,31.15,14955.0,30.2465,30.2562,30.1787,30.1884,14955.0
2024-04-19 12:15:00,31.15,31.16,31.11,31.12,12072.0,30.1884,30.1981,30.1496,30.1593,12072.0
2024-04-19 12:20:00,31.12,31.14,31.1,31.11,11213.0,30.1593,30.1787,30.1399,30.1496,11213.0
2024-04-19 12:25:00,31.11,31.15,31.1,31.12,10662.0,30.1496,30.1884,30.1399,30.1593,10662.0
2024-04-19 12:30:00,31.12,31.18,31.11,31.18,11272.0,30.1593,30.2174,30.1496,30.2174,11272.0
2024-04-19 12:35:00,31.18,31.18,31.13,31.13,18051.0,30.2174,30.2174,30.169,30.169,18051.0
2024-04-19 12:40:00,31.13,31.18,31.13,31.17,12208.0,30.169,30.2174,30.169,30.2077,12208.0
2024-04-19 12:45:00,31.17,31.19,31.16,31.18,9632.0,30.2077,30.2271,30.1981,30.2174,9632.0
2024-04-19 12:50:00,31.19,31.25,31.19,31.21,15429.0,30.2271,30.2853,30.2271,30.2465,15429.0
2024-04-19 12:55:00,31.21,31.26,31.2,31.25,17870.0,30.2465,30.295,30.2368,30.2853,17870.0
2024-04-19 13:00:00,31.24,31.25,31.22,31.24,9140.0,30.2756,30.2853,30.2562,30.2756,9140.0
2024-04-19 13:05:00,31.24,31.25,31.23,31.24,3794.0,30.2756,30.2853,30.2659,30.2756,3794.0
2024-04-19 13:10:00,31.23,31.24,31.21,31.22,4439.0,30.2659,30.2756,30.2465,30.2562,4439.0
2024-04-19 13:15:00,31.22,31.25,31.2,31.24,12377.0,30.2562,30.2853,30.2368,30.2756,12377.0
2024-04-19 13:20:00,31.24,31.25,31.2,31.22,16765.0,30.2756,30.2853,30.2368,30.2562,16765.0
2024-04-19 13:25:00,31.23,31.23,31.17,31.2,19016.0,30.2659,30.2659,30.2077,30.2368,19016.0
2024-04-19 13:30:00,31.2,31.22,31.19,31.21,15535.0,30.2368,30.2562,30.2271,30.2465,15535.0
2024-04-19 13:35:00,31.21,31.22,31.18,31.19,8633.0,30.2465,30.2562,30.2174,30.2271,8633.0
2024-04-19 13:40:00,31.19,31.21,31.17,31.21,9806.0,30.2271,30.2465,30.2077,30.2465,9806.0
2024-04-19 13:45:00,31.21,31.32,31.2,31.31,61066.0,30.2465,30.3531,30.2368,30.3434,61066.0
2024-04-19 13:50:00,31.32,31.36,31.31,31.34,27835.0,30.3531,30.3919,30.3434,30.3725,27835.0
2024-04-19 13:55:00,31.34,31.36,31.27,31.3,33933.0,30.3725,30.3919,30.3047,30.3337,33933.0
2024-04-19 14:00:00,31.31,31.31,31.22,31.25,38105.0,30.3434,30.3434,30.2562,30.2853,38105.0
2024-04-19 14:05:00,31.25,31.32,31.24,31.31,24150.0,30.2853,30.3531,30.2756,30.3434,24150.0
2024-04-19 14:10:00,31.31,31.32,31.28,31.29,14725.0,30.3434,30.3531,30.3143,30.324,14725.0
2024-04-19 14:15:00,31.29,31.3,31.27,31.3,14166.0,30.324,30.3337,30.3047,30.3337,14166.0
2024-04-19 14:20:00,31.3,31.33,31.29,31.32,35683.0,30.3337,30.3628,30.324,30.3531,35683.0
2024-04-19 14:25:00,31.33,31.33,31.27,31.27,30074.0,30.3628,30.3628,30.3047,30.3047,30074.0
2024-04-19 14:30:00,31.27,31.29,31.26,31.27,15754.0,30.3047,30.324,30.295,30.3047,15754.0
2024-04-19 14:35:00,31.26,31.28,31.22,31.23,13699.0,30.295,30.3143,30.2562,30.2659,13699.0
2024-04-19 14:40:00,31.23,31.25,31.2,31.23,19284.0,30.2659,30.2853,30.2368,30.2659,19284.0
2024-04-19 14:45:00,31.23,31.25,31.21,31.24,13265.0,30.2659,30.2853,30.2465,30.2756,13265.0
2024-04-19 14:50:00,31.24,31.26,31.21,31.22,16879.0,30.2756,30.295,30.2465,30.2562,16879.0
2024-04-19 14:55:00,31.23,31.28,31.22,31.28,23559.0,30.2659,30.3143,30.2562,30.3143,23559.0
2024-04-19 15:00:00,31.28,31.28,31.22,31.23,13230.0,30.3143,30.3143,30.2562,30.2659,13230.0
2024-04-19 15:05:00,31.23,31.25,31.22,31.25,19380.0,30.2659,30.2853,30.2562,30.2853,19380.0
2024-04-19 15:10:00,31.24,31.26,31.2,31.24,18108.0,30.2756,30.295,30.2368,30.2756,18108.0
2024-04-19 15:15:00,31.25,31.25,31.18,31.2,35148.0,30.2853,30.2853,30.2174,30.2368,35148.0
2024-04-19 15:20:00,31.2,31.23,31.18,31.21,24133.0,30.2368,30.2659,30.2174,30.2465,24133.0
2024-04-19 15:25:00,31.21,31.26,31.2,31.25,21353.0,30.2465,30.295,30.2368,30.2853,21353.0
2024-04-19 15:30:00,31.25,31.26,31.23,31.24,23613.0,30.2853,30.295,30.2659,30.2756,23613.0
2024-04-19 15:35:00,31.24,31.24,31.2,31.23,28822.0,30.2756,30.2756,30.2368,30.2659,28822.0
2024-04-19 15:40:00,31.23,31.24,31.18,31.24,40114.0,30.2659,30.2756,30.2174,30.2756,40114.0
2024-04-19 15:45:00,31.24,31.24,31.19,31.22,39972.0,30.2756,30.2756,30.2271,30.2562,39972.0
2024-04-19 15:50:00,31.21,31.29,31.18,31.29,97425.0,30.2465,30.324,30.2174,30.324,97425.0
2024-04-19 15:55:00,31.29,31.29,31.24,31.27,155997.0,30.324,30.324,30.2756,30.3047,155997.0
2024-04-22 09:30:00,31.5,31.55,31.39,31.43,63252.0,30.5276,30.576,30.421,30.4597,63252.0
2024-04-22 09:35:00,31.42,31.47,31.36,31.44,29968.0,30.45,30.4985,30.3919,30.4694,29968.0
2024-04-22 09:40:00,31.44,31.45,31.36,31.45,11881.0,30.4694,30.4791,30.3919,30.4791,11881.0
2024-04-22 09:45:00,31.45,31.46,31.38,31.39,12132.0,30.4791,30.4888,30.4113,30.421,12132.0
2024-04-22 09:50:00,31.4,31.43,31.37,31.4,18231.0,30.4306,30.4597,30.4016,30.4306,18231.0
2024-04-22 09:55:00,31.42,31.47,31.41,31.41,16816.0,30.45,30.4985,30.4403,30.4403,16816.0
2024-04-22 10:00:00,31.41,31.45,31.4,31.43,12695.0,30.4403,30.4791,30.4306,30.4597,12695.0
2024-04-22 10:05:00,31.44,31.48,31.43,31.48,13033.0,30.4694,30.5082,30.4597,30.5082,13033.0
2024-04-22 10:10:00,31.48,31.48,31.44,31.44,7777.0,30.5082,30.5082,30.4694,30.4694,7777.0
2024-04-22 10:15:00,31.45,31.47,31.43,31.46,21188.0,30.4791,30.4985,30.4597,30.4888,21188.0
2024-04-22 10:20:00,31.46,31.47,31.42,31.46,6389.0,30.4888,30.4985,30.45,30.4888,6389.0
2024-04-22 10:25:00,31.46,31.47,31.41,31.42,11347.0,30.4888,30.4985,30.4403,30.45,11347.0
2024-04-22 10:30:00,31.41,31.46,31.4,31.45,5763.0,30.4403,30.4888,30.4306,30.4791,5763.0
2024-04-22 10:35:00,31.45,31.47,31.41,31.46,10343.0,30.4791,30.4985,30.4403,30.4888,10343.0
2024-04-22 10:40:00,31.46,31.47,31.43,31.46,15220.0,30.4888,30.4985,30.4597,30.4888,15220.0
2024-04-22 10:45:00,31.46,31.51,31.43,31.49,63728.0,30.4888,30.5372,30.4597,30.5179,63728.0
2024-04-22 10:50:00,31.48,31.49,31.44,31.46,14606.0,30.5082,30.5179,30.4694,30.4888,14606.0
2024-04-22 10:55:00,31.46,31.47,31.42,31.42,10488.0,30.4888,30.4985,30.45,30.45,10488.0
2024-04-22 11:00:00,31.42,31.45,31.41,31.45,15288.0,30.45,30.4791,30.4403,30.4791,15288.0
2024-04-22 11:05:00,31.45,31.46,31.42,31.46,9275.0,30.4791,30.4888,30.45,30.4888,9275.0
2024-04-22 11:10:00,31.46,31.47,31.44,31.47,10758.0,30.4888,30.4985,30.4694,30.4985,10758.0
2024-04-22 11:15:00,31.46,31.49,31.45,31.46,12400.0,30.4888,30.5179,30.4791,30.4888,12400.0
2024-04-22 11:20:00,31.46,31.48,31.45,31.48,8165.0,30.4888,30.5082,30.4791,30.5082,8165.0
2024-04-22 11:25:00,31.48,31.48,31.45,31.48,9948.0,30.5082,30.5082,30.4791,30.5082,9948.0
2024-04-22 11:30:00,31.48,31.5,31.41,31.42,14008.0,30.5082,30.5276,30.4403,30.45,14008.0
2024-04-22 11:35:00,31.42,31.43,31.41,31.43,8182.0,30.45,30.4597,30.4403,30.4597,8182.0
2024-04-22 11:40:00,31.42,31.43,31.35,31.38,17815.0,30.45,30.4597,30.3822,30.4113,17815.0
2024-04-22 11:45:00,31.39,31.39,31.36,31.38,8848.0,30.421,30.421,30.3919,30.4113,8848.0
2024-04-22 11:50:00,31.37,31.4,31.37,31.4,8158.0,30.4016,30.4306,30.4016,30.4306,8158.0
2024-04-22 11:55:00,31.4,31.43,31.39,31.4,9274.0,30.4306,30.4597,30.421,30.4306,9274.0
2024-04-22 12:00:00,31.4,31.42,31.39,31.42,9526.0,30.4306,30.45,30.421,30.45,9526.0
2024-04-22 12:05:00,31.42,31.47,31.42,31.46,19457.0,30.45,30.4985,30.45,30.4888,19457.0
2024-04-22 12:10:00,31.46,31.47,31.44,31.46,7998.0,30.4888,30.4985,30.4694,30.4888,7998.0
2024-04-22 12:15:00,31.47,31.53,31.46,31.51,23428.0,30.4985,30.5566,30.4888,30.5372,23428.0
2024-04-22 12:20:00,31.5,31.51,31.47,31.48,8500.0,30.5276,30.5372,30.4985,30.5082,8500.0
2024-04-22 12:25:00,31.48,31.5,31.47,31.5,7857.0,30.5082,30.5276,30.4985,30.5276,7857.0
2024-04-22 12:30:00,31.49,31.5,31.43,31.45,34792.0,30.5179,30.5276,30.4597,30.4791,34792.0
2024-04-22 12:35:00,31.45,31.5,31.45,31.5,15218.0,30.4791,30.5276,30.4791,30.5276,15218.0
2024-04-22 12:40:00,31.5,31.53,31.49,31.5,12084.0,30.5276,30.5566,30.5179,30.5276,12084.0
2024-04-22 12:45:00,31.5,31.53,31.5,31.52,8837.0,30.5276,30.5566,30.5276,30.5469,8837.0
2024-04-22 12:50:00,31.52,31.53,31.5,31.53,8324.0,30.5469,30.5566,30.5276,30.5566,8324.0
2024-04-22 12:55:00,31.53,31.55,31.52,31.54,6819.0,30.5566,30.576,30.5469,30.5663,6819.0
2024-04-22 13:00:00,31.55,31.59,31.53,31.56,10392.0,30.576,30.6148,30.5566,30.5857,10392.0
2024-04-22 13:05:00,31.56,31.59,31.55,31.57,5905.0,30.5857,30.6148,30.576,30.5954,5905.0
2024-04-22 13:10:00,31.58,31.59,31.57,31.58,6061.0,30.6051,30.6148,30.5954,30.6051,6061.0
2024-04-22 13:15:00,31.58,31.59,31.56,31.58,13660.0,30.6051,30.6148,30.5857,30.6051,13660.0
2024-04-22 13:20:00,31.59,31.6,31.56,31.59,12957.0,30.6148,30.6245,30.5857,30.6148,12957.0
2024-04-22 13:25:00,31.59,31.65,31.59,31.65,11877.0,30.6148,30.6729,30.6148,30.6729,11877.0
2024-04-22 13:30:00,31.65,31.66,31.62,31.64,9722.0,30.6729,30.6826,30.6439,30.6632,9722.0
2024-04-22 13:35:00,31.63,31.66,31.63,31.66,7356.0,30.6535,30.6826,30.6535,30.6826,7356.0
2024-04-22 13:40:00,31.66,31.67,31.65,31.67,12815.0,30.6826,30.6923,30.6729,30.6923,12815.0
2024-04-22 13:45:00,31.67,31.68,31.65,31.68,21777.0,30.6923,30.702,30.6729,30.702,21777.0
2024-04-22 13:50:00,31.68,31.77,31.68,31.77,14334.0,30.702,30.7892,30.702,30.7892,14334.0
2024-04-22 13:55:00,31.77,31.77,31.71,31.72,6927.0,30.7892,30.7892,30.7311,30.7408,6927.0
2024-04-22 14:00:00,31.71,31.73,31.7,31.73,15056.0,30.7311,30.7505,30.7214,30.7505,15056.0
2024-04-22 14:05:00,31.74,31.74,31.7,31.72,13613.0,30.7601,30.7601,30.7214,30.7408,13613.0
2024-04-22 14:10:00,31.71,31.72,31.69,31.71,7555.0,30.7311,30.7408,30.7117,30.7311,7555.0
2024-04-22 14:15:00,31.71,31.74,31.7,31.73,9869.0,30.7311,30.7601,30.7214,30.7505,9869.0
2024-04-22 14:20:00,31.73,31.75,31.72,31.74,11995.0,30.7505,30.7698,30.7408,30.7601,11995.0
2024-04-22 14:25:00,31.75,31.76,31.73,31.74,12441.0,30.7698,30.7795,30.7505,30.7601,12441.0
2024-04-22 14:30:00,31.74,31.76,31.74,31.76,10719.0,30.7601,30.7795,30.7601,30.7795,10719.0
2024-04-22 14:35:00,31.76,31.77,31.71,31.71,13145.0,30.7795,30.7892,30.7311,30.7311,13145.0
2024-04-22 14:40:00,31.72,31.73,31.69,31.7,8702.0,30.7408,30.7505,30.7117,30.7214,8702.0
2024-04-22 14:45:00,31.69,31.7,31.67,31.69,9930.0,30.7117,30.7214,30.6923,30.7117,9930.0
2024-04-22 14:50:00,31.69,31.69,31.66,31.69,9729.0,30.7117,30.7117,30.6826,30.7117,9729.0
2024-04-22 14:55:00,31.68,31.71,31.67,31.7,15796.0,30.702,30.7311,30.6923,30.7214,15796.0
2024-04-22 15:00:00,31.7,31.73,31.69,31.7,20793.0,30.7214,30.7505,30.7117,30.7214,20793.0
2024-04-22 15:05:00,31.71,31.73,31.7,31.72,18343.0,30.7311,30.7505,30.7214,30.7408,18343.0
2024-04-22 15:10:00,31.72,31.72,31.67,31.69,19823.0,30.7408,30.7408,30.6923,30.7117,19823.0
2024-04-22 15:15:00,31.69,31.69,31.66,31.68,27569.0,30.7117,30.7117,30.6826,30.702,27569.0
2024-04-22 15:20:00,31.68,31.68,31.64,31.67,24968.0,30.702,30.702,30.6632,30.6923,24968.0
2024-04-22 15:25:00,31.67,31.69,31.66,31.68,15019.0,30.6923,30.7117,30.6826,30.702,15019.0
2024-04-22 15:30:00,31.68,31.69,31.61,31.61,29809.0,30.702,30.7117,30.6342,30.6342,29809.0
2024-04-22 15:35:00,31.61,31.63,31.59,31.62,25386.0,30.6342,30.6535,30.6148,30.6439,25386.0
2024-04-22 15:40:00,31.62,31.65,31.61,31.65,34097.0,30.6439,30.6729,30.6342,30.6729,34097.0
2024-04-22 15:45:00,31.65,31.68,31.63,31.67,33215.0,30.6729,30.702,30.6535,30.6923,33215.0
2024-04-22 15:50:00,31.67,31.67,31.58,31.6,61814.0,30.6923,30.6923,30.6051,30.6245,61814.0
2024-04-22 15:55:00,31.6,31.6,31.54,31.55,225828.0,30.6245,30.6245,30.5663,30.576,225828.0
2024-04-23 09:30:00,31.57,31.66,31.55,31.63,40991.0,30.5954,30.6826,30.576,30.6535,40991.0
2024-04-23 09:35:00,31.63,31.8,31.63,31.75,35645.0,30.6535,30.8183,30.6535,30.7698,35645.0
2024-04-23 09:40:00,31.76,31.79,31.69,31.69,12488.0,30.7795,30.8086,30.7117,30.7117,12488.0
2024-04-23 09:45:00,31.7,31.86,31.7,31.84,33854.0,30.7214,30.8764,30.7214,30.8571,33854.0
2024-04-23 09:50:00,31.83,31.84,31.77,31.78,17588.0,30.8474,30.8571,30.7892,30.7989,17588.0
2024-04-23 09:55:00,31.79,31.81,31.73,31.74,20384.0,30.8086,30.828,30.7505,30.7601,20384.0
2024-04-23 10:00:00,31.74,31.76,31.71,31.74,12179.0,30.7601,30.7795,30.7311,30.7601,12179.0
2024-04-23 10:05:00,31.73,31.75,31.68,31.68,16585.0,30.7505,30.7698,30.702,30.702,16585.0
2024-04-23 10:10:00,31.69,31.7,31.66,31.69,15367.0,30.7117,30.7214,30.6826,30.7117,15367.0
2024-04-23 10:15:00,31.68,31.69,31.64,31.69,18093.0,30.702,30.7117,30.6632,30.7117,18093.0
2024-04-23 10:20:00,31.69,31.7,31.65,31.65,17631.0,30.7117,30.7214,30.6729,30.6729,17631.0
2024-04-23 10:25:00,31.65,31.72,31.65,31.71,15272.0,30.6729,30.7408,30.6729,30.7311,15272.0
2024-04-23 10:30:00,31.71,31.73,31.69,31.71,38038.0,30.7311,30.7505,30.7117,30.7311,38038.0
2024-04-23 10:35:00,31.7,31.7,31.63,31.65,20113.0,30.7214,30.7214,30.6535,30.6729,20113.0
2024-04-23 10:40:00,31.65,31.69,31.65,31.68,12118.0,30.6729,30.7117,30.6729,30.702,12118.0
2024-04-23 10:45:00,31.67,31.68,31.62,31.67,20981.0,30.6923,30.702,30.6439,30.6923,20981.0
2024-04-23 10:50:00,31.67,31.69,31.65,31.68,11934.0,30.6923,30.7117,30.6729,30.702,11934.0
2024-04-23 10:55:00,31.68,31.78,31.68,31.77,17587.0,30.702,30.7989,30.702,30.7892,17587.0
2024-04-23 11:00:00,31.77,31.78,31.71,31.71,17586.0,30.7892,30.7989,30.7311,30.7311,17586.0
2024-04-23 11:05:00,31.7,31.72,31.66,31.67,19798.0,30.7214,30.7408,30.6826,30.6923,19798.0
2024-04-23 11:10:00,31.68,31.7,31.67,31.68,12610.0,30.702,30.7214,30.6923,30.702,12610.0
2024-04-23 11:15:00,31.68,31.69,31.62,31.66,21778.0,30.702,30.7117,30.6439,30.6826,21778.0
2024-04-23 11:20:00,31.65,31.67,31.64,31.66,12742.0,30.6729,30.6923,30.6632,30.6826,12742.0
2024-04-23 11:25:00,31.66,31.7,31.65,31.66,20829.0,30.6826,30.7214,30.6729,30.6826,20829.0
2024-04-23 11:30:00,31.67,31.68,31.63,31.64,11536.0,30.6923,30.702,30.6535,30.6632,11536.0
2024-04-23 11:35:00,31.63,31.64,31.6,31.63,19820.0,30.6535,30.6632,30.6245,30.6535,19820.0
2024-04-23 11:40:00,31.63,31.64,31.61,31.63,10403.0,30.6535,30.6632,30.6342,30.6535,10403.0
2024-04-23 11:45:00,31.64,31.66,31.62,31.63,30918.0,30.6632,30.6826,30.6439,30.6535,30918.0
2024-04-23 11:50:00,31.62,31.65,31.61,31.65,12682.0,30.6439,30.6729,30.6342,30.6729,12682.0
2024-04-23 11:55:00,31.65,31.66,31.62,31.65,25821.0,30.6729,30.6826,30.6439,30.6729,25821.0
2024-04-23 12:00:00,31.65,31.65,31.61,31.64,10154.0,30.6729,30.6729,30.6342,30.6632,10154.0
2024-04-23 12:05:00,31.64,31.65,31.62,31.63,8110.0,30.6632,30.6729,30.6439,30.6535,8110.0
2024-04-23 12:10:00,31.63,31.66,31.62,31.66,7046.0,30.6535,30.6826,30.6439,30.6826,7046.0
2024-04-23 12:15:00,31.66,31.68,31.64,31.65,14785.0,30.6826,30.702,30.6632,30.6729,14785.0
2024-04-23 12:20:00,31.65,31.66,31.6,31.62,25562.0,30.6729,30.6826,30.6245,30.6439,25562.0
2024-04-23 12:25:00,31.62,31.66,31.61,31.66,11943.0,30.6439,30.6826,30.6342,30.6826,11943.0
2024-04-23 12:30:00,31.66,31.67,31.64,31.67,9525.0,30.6826,30.6923,30.6632,30.6923,9525.0
2024-04-23 12:35:00,31.66,31.68,31.65,31.68,12185.0,30.6826,30.702,30.6729,30.702,12185.0
2024-04-23 12:40:00,31.68,31.69,31.66,31.67,10125.0,30.702,30.7117,30.6826,30.6923,10125.0
2024-04-23 12:45:00,31.67,31.71,31.66,31.71,11143.0,30.6923,30.7311,30.6826,30.7311,11143.0
2024-04-23 12:50:00,31.71,31.71,31.68,31.7,12614.0,30.7311,30.7311,30.702,30.7214,12614.0
2024-04-23 12:55:00,31.69,31.7,31.67,31.68,13263.0,30.7117,30.7214,30.6923,30.702,13263.0
2024-04-23 13:00:00,31.68,31.68,31.63,31.66,11263.0,30.702,30.702,30.6535,30.6826,11263.0
2024-04-23 13:05:00,31.67,31.67,31.65,31.65,7731.0,30.6923,30.6923,30.6729,30.6729,7731.0
2024-04-23 13:10:00,31.65,31.66,31.63,31.64,24603.0,30.6729,30.6826,30.6535,30.6632,24603.0
2024-04-23 13:15:00,31.64,31.65,31.62,31.63,19900.0,30.6632,30.6729,30.6439,30.6535,19900.0
2024-04-23 13:20:00,31.64,31.66,31.63,31.65,8677.0,30.6632,30.6826,30.6535,30.6729,8677.0
2024-04-23 13:25:00,31.64,31.68,31.64,31.67,11572.0,30.6632,30.702,30.6632,30.6923,11572.0
2024-04-23 13:30:00,31.68,31.68,31.64,31.67,11030.0,30.702,30.702,30.6632,30.6923,11030.0
2024-04-23 13:35:00,31.66,31.67,31.65,31.67,10506.0,30.6826,30.6923,30.6729,30.6923,10506.0
2024-04-23 13:40:00,31.67,31.68,31.66,31.66,18335.0,30.6923,30.702,30.6826,30.6826,18335.0
2024-04-23 13:45:00,31.66,31.68,31.64,31.67,13814.0,30.6826,30.702,30.6632,30.6923,13814.0
2024-04-23 13:50:00,31.66,31.68,31.65,31.67,12571.0,30.6826,30.702,30.6729,30.6923,12571.0
2024-04-23 13:55:00,31.67,31.68,31.66,31.67,7183.0,30.6923,30.702,30.6826,30.6923,7183.0
2024-04-23 14:00:00,31.67,31.69,31.66,31.68,19974.0,30.6923,30.7117,30.6826,30.702,19974.0
2024-04-23 14:05:00,31.68,31.7,31.67,31.68,25602.0,30.702,30.7214,30.6923,30.702,25602.0
2024-04-23 14:10:00,31.67,31.68,31.65,31.66,13222.0,30.6923,30.702,30.6729,30.6826,13222.0
2024-04-23 14:15:00,31.66,31.69,31.65,31.68,8595.0,30.6826,30.7117,30.6729,30.702,8595.0
2024-04-23 14:20:00,31.68,31.7,31.68,31.69,7366.0,30.702,30.7214,30.702,30.7117,7366.0
2024-04-23 14:25:00,31.7,31.72,31.69,31.71,9743.0,30.7214,30.7408,30.7117,30.7311,9743.0
2024-04-23 14:30:00,31.71,31.71,31.68,31.69,15029.0,30.7311,30.7311,30.702,30.7117,15029.0
2024-04-23 14:35:00,31.69,31.72,31.69,31.72,7234.0,30.7117,30.7408,30.7117,30.7408,7234.0
2024-04-23 14:40:00,31.71,31.72,31.7,31.71,6723.0,30.7311,30.7408,30.7214,30.7311,6723.0
2024-04-23 14:45:00,31.71,31.71,31.67,31.69,14776.0,30.7311,30.7311,30.6923,30.7117,14776.0
2024-04-23 14:50:00,31.68,31.69,31.66,31.66,12042.0,30.702,30.7117,30.6826,30.6826,12042.0
2024-04-23 14:55:00,31.67,31.69,31.67,31.68,12694.0,30.6923,30.7117,30.6923,30.702,12694.0
2024-04-23 15:00:00,31.67,31.68,31.61,31.64,43668.0,30.6923,30.702,30.6342,30.6632,43668.0
2024-04-23 15:05:00,31.64,31.64,31.61,31.63,27945.0,30.6632,30.6632,30.6342,30.6535,27945.0
2024-04-23 15:10:00,31.63,31.64,31.61,31.61,27557.0,30.6535,30.6632,30.6342,30.6342,27557.0
2024-04-23 15:15:00,31.61,31.63,31.6,31.62,20655.0,30.6342,30.6535,30.6245,30.6439,20655.0
2024-04-23 15:20:00,31.62,31.62,31.6,31.61,20404.0,30.6439,30.6439,30.6245,30.6342,20404.0
2024-04-23 15:25:00,31.61,31.62,31.59,31.59,27888.0,30.6342,30.6439,30.6148,30.6148,27888.0
2024-04-23 15:30:00,31.59,31.59,31.55,31.58,58207.0,30.6148,30.6148,30.576,30.6051,58207.0
2024-04-23 15:35:00,31.58,31.61,31.57,31.58,100933.0,30.6051,30.6342,30.5954,30.6051,100933.0
2024-04-23 15:40:00,31.58,31.6,31.57,31.59,28665.0,30.6051,30.6245,30.5954,30.6148,28665.0
2024-04-23 15:45:00,31.58,31.59,31.54,31.55,72483.0,30.6051,30.6148,30.5663,30.576,72483.0
2024-04-23 15:50:00,31.55,31.59,31.53,31.58,128401.0,30.576,30.6148,30.5566,30.6051,128401.0
2024-04-23 15:55:00,31.58,31.58,31.48,31.53,309202.0,30.6051,30.6051,30.5082,30.5566,309202.0
2024-04-24 09:30:00,31.54,31.61,31.39,31.51,56413.0,30.5663,30.6342,30.421,30.5372,56413.0
2024-04-24 09:35:00,31.5,31.61,31.5,31.55,22761.0,30.5276,30.6342,30.5276,30.576,22761.0
2024-04-24 09:40:00,31.55,31.63,31.51,31.54,30052.0,30.576,30.6535,30.5372,30.5663,30052.0
2024-04-24 09:45:00,31.56,31.6,31.51,31.56,72978.0,30.5857,30.6245,30.5372,30.5857,72978.0
2024-04-24 09:50:00,31.57,31.71,31.56,31.71,29169.0,30.5954,30.7311,30.5857,30.7311,29169.0
2024-04-24 09:55:00,31.71,31.71,31.63,31.64,53146.0,30.7311,30.7311,30.6535,30.6632,53146.0
2024-04-24 10:00:00,31.64,31.71,31.62,31.69,20651.0,30.6632,30.7311,30.6439,30.7117,20651.0
2024-04-24 10:05:00,31.68,31.7,31.64,31.68,18001.0,30.702,30.7214,30.6632,30.702,18001.0
2024-04-24 10:10:00,31.68,31.69,31.64,31.65,13110.0,30.702,30.7117,30.6632,30.6729,13110.0
2024-04-24 10:15:00,31.64,31.64,31.59,31.6,18627.0,30.6632,30.6632,30.6148,30.6245,18627.0
2024-04-24 10:20:00,31.61,31.62,31.6,31.62,10657.0,30.6342,30.6439,30.6245,30.6439,10657.0
2024-04-24 10:25:00,31.62,31.63,31.59,31.62,17092.0,30.6439,30.6535,30.6148,30.6439,17092.0
2024-04-24 10:30:00,31.61,31.62,31.53,31.54,12519.0,30.6342,30.6439,30.5566,30.5663,12519.0
2024-04-24 10:35:00,31.55,31.55,31.52,31.52,26375.0,30.576,30.576,30.5469,30.5469,26375.0
2024-04-24 10:40:00,31.52,31.52,31.44,31.46,36164.0,30.5469,30.5469,30.4694,30.4888,36164.0
2024-04-24 10:45:00,31.45,31.5,31.39,31.42,185204.0,30.4791,30.5276,30.421,30.45,185204.0
2024-04-24 10:50:00,31.41,31.42,31.32,31.37,65606.0,30.4403,30.45,30.3531,30.4016,65606.0
2024-04-24 10:55:00,31.37,31.38,31.33,31.38,37528.0,30.4016,30.4113,30.3628,30.4113,37528.0
2024-04-24 11:00:00,31.38,31.4,31.36,31.39,14734.0,30.4113,30.4306,30.3919,30.421,14734.0
2024-04-24 11:05:00,31.39,31.41,31.37,31.38,10362.0,30.421,30.4403,30.4016,30.4113,10362.0
2024-04-24 11:10:00,31.38,31.39,31.37,31.37,15230.0,30.4113,30.421,30.4016,30.4016,15230.0
2024-04-24 11:15:00,31.37,31.38,31.35,31.38,18438.0,30.4016,30.4113,30.3822,30.4113,18438.0
2024-04-24 11:20:00,31.37,31.37,31.34,31.36,35067.0,30.4016,30.4016,30.3725,30.3919,35067.0
2024-04-24 11:25:00,31.36,31.46,31.36,31.44,41689.0,30.3919,30.4888,30.3919,30.4694,41689.0
2024-04-24 11:30:00,31.44,31.47,31.43,31.44,14539.0,30.4694,30.4985,30.4597,30.4694,14539.0
2024-04-24 11:35:00,31.44,31.44,31.4,31.42,8422.0,30.4694,30.4694,30.4306,30.45,8422.0
2024-04-24 11:40:00,31.43,31.43,31.37,31.37,34057.0,30.4597,30.4597,30.4016,30.4016,34057.0
2024-04-24 11:45:00,31.36,31.41,31.35,31.39,14791.0,30.3919,30.4403,30.3822,30.421,14791.0
2024-04-24 11:50:00,31.39,31.39,31.32,31.34,17176.0,30.421,30.421,30.3531,30.3725,17176.0
2024-04-24 11:55:00,31.34,31.37,31.33,31.35,8659.0,30.3725,30.4016,30.3628,30.3822,8659.0
2024-04-24 12:00:00,31.34,31.38,31.33,31.38,8770.0,30.3725,30.4113,30.3628,30.4113,8770.0
2024-04-24 12:05:00,31.37,31.39,31.36,31.37,14373.0,30.4016,30.421,30.3919,30.4016,14373.0
2024-04-24 12:10:00,31.37,31.38,31.36,31.37,22201.0,30.4016,30.4113,30.3919,30.4016,22201.0
2024-04-24 12:15:00,31.38,31.39,31.36,31.38,4651.0,30.4113,30.421,30.3919,30.4113,4651.0
2024-04-24 12:20:00,31.38,31.39,31.34,31.36,13181.0,30.4113,30.421,30.3725,30.3919,13181.0
2024-04-24 12:25:00,31.36,31.39,31.36,31.38,5891.0,30.3919,30.421,30.3919,30.4113,5891.0
2024-04-24 12:30:00,31.37,31.42,31.35,31.41,23556.0,30.4016,30.45,30.3822,30.4403,23556.0
2024-04-24 12:35:00,31.4,31.41,31.39,31.41,9248.0,30.4306,30.4403,30.421,30.4403,9248.0
2024-04-24 12:40:00,31.4,31.41,31.39,31.4,12310.0,30.4306,30.4403,30.421,30.4306,12310.0
2024-04-24 12:45:00,31.4,31.4,31.38,31.39,7708.0,30.4306,30.4306,30.4113,30.421,7708.0
2024-04-24 12:50:00,31.39,31.41,31.38,31.41,7619.0,30.421,30.4403,30.4113,30.4403,7619.0
2024-04-24 12:55:00,31.4,31.42,31.4,31.4,12313.0,30.4306,30.45,30.4306,30.4306,12313.0
2024-04-24 13:00:00,31.4,31.42,31.39,31.41,9534.0,30.4306,30.45,30.421,30.4403,9534.0
2024-04-24 13:05:00,31.41,31.44,31.41,31.42,6888.0,30.4403,30.4694,30.4403,30.45,6888.0
2024-04-24 13:10:00,31.42,31.44,31.41,31.43,8371.0,30.45,30.4694,30.4403,30.4597,8371.0
2024-04-24 13:15:00,31.43,31.44,31.4,31.43,23527.0,30.4597,30.4694,30.4306,30.4597,23527.0
2024-04-24 13:20:00,31.42,31.43,31.41,31.43,15198.0,30.45,30.4597,30.4403,30.4597,15198.0
2024-04-24 13:25:00,31.43,31.46,31.43,31.46,5429.0,30.4597,30.4888,30.4597,30.4888,5429.0
2024-04-24 13:30:00,31.46,31.49,31.45,31.48,7383.0,30.4888,30.5179,30.4791,30.5082,7383.0
2024-04-24 13:35:00,31.48,31.51,31.47,31.47,19463.0,30.5082,30.5372,30.4985,30.4985,19463.0
2024-04-24 13:40:00,31.48,31.48,31.47,31.47,10946.0,30.5082,30.5082,30.4985,30.4985,10946.0
2024-04-24 13:45:00,31.48,31.52,31.48,31.51,14957.0,30.5082,30.5469,30.5082,30.5372,14957.0
2024-04-24 13:50:00,31.51,31.52,31.5,31.51,8538.0,30.5372,30.5469,30.5276,30.5372,8538.0
2024-04-24 13:55:00,31.5,31.53,31.5,31.52,12984.0,30.5276,30.5566,30.5276,30.5469,12984.0
2024-04-24 14:00:00,31.53,31.53,31.51,31.52,10195.0,30.5566,30.5566,30.5372,30.5469,10195.0
2024-04-24 14:05:00,31.51,31.53,31.47,31.52,22377.0,30.5372,30.5566,30.4985,30.5469,22377.0
2024-04-24 14:10:00,31.51,31.52,31.48,31.49,10838.0,30.5372,30.5469,30.5082,30.5179,10838.0
2024-04-24 14:15:00,31.48,31.48,31.45,31.45,7239.0,30.5082,30.5082,30.4791,30.4791,7239.0
2024-04-24 14:20:00,31.46,31.48,31.45,31.47,21100.0,30.4888,30.5082,30.4791,30.4985,21100.0
2024-04-24 14:25:00,31.47,31.48,31.46,31.47,12450.0,30.4985,30.5082,30.4888,30.4985,12450.0
2024-04-24 14:30:00,31.46,31.47,31.43,31.44,16737.0,30.4888,30.4985,30.4597,30.4694,16737.0
2024-04-24 14:35:00,31.44,31.46,31.42,31.46,43910.0,30.4694,30.4888,30.45,30.4888,43910.0
2024-04-24 14:40:00,31.46,31.48,31.45,31.48,8012.0,30.4888,30.5082,30.4791,30.5082,8012.0
2024-04-24 14:45:00,31.48,31.48,31.44,31.45,12839.0,30.5082,30.5082,30.4694,30.4791,12839.0
2024-04-24 14:50:00,31.45,31.46,31.43,31.46,19587.0,30.4791,30.4888,30.4597,30.4888,19587.0
2024-04-24 14:55:00,31.45,31.48,31.45,31.45,22550.0,30.4791,30.5082,30.4791,30.4791,22550.0
2024-04-24 15:00:00,31.45,31.46,31.43,31.45,10061.0,30.4791,30.4888,30.4597,30.4791,10061.0
2024-04-24 15:05:00,31.44,31.49,31.43,31.49,12875.0,30.4694,30.5179,30.4597,30.5179,12875.0
2024-04-24 15:10:00,31.49,31.5,31.46,31.5,15382.0,30.5179,30.5276,30.4888,30.5276,15382.0
2024-04-24 15:15:00,31.49,31.5,31.45,31.46,12578.0,30.5179,30.5276,30.4791,30.4888,12578.0
2024-04-24 15:20:00,31.46,31.49,31.45,31.49,19063.0,30.4888,30.5179,30.4791,30.5179,19063.0
2024-04-24 15:25:00,31.49,31.51,31.48,31.49,23993.0,30.5179,30.5372,30.5082,30.5179,23993.0
2024-04-24 15:30:00,31.49,31.49,31.47,31.49,24598.0,30.5179,30.5179,30.4985,30.5179,24598.0
2024-04-24 15:35:00,31.48,31.49,31.43,31.44,33128.0,30.5082,30.5179,30.4597,30.4694,33128.0
2024-04-24 15:40:00,31.44,31.49,31.43,31.49,29647.0,30.4694,30.5179,30.4597,30.5179,29647.0
2024-04-24 15:45:00,31.49,31.49,31.45,31.46,49615.0,30.5179,30.5179,30.4791,30.4888,49615.0
2024-04-24 15:50:00,31.46,31.5,31.44,31.5,60536.0,30.4888,30.5276,30.4694,30.5276,60536.0
2024-04-24 15:55:00,31.5,31.53,31.46,31.51,263232.0,30.5276,30.5566,30.4888,30.5372,263232.0
2024-04-25 09:30:00,31.42,31.68,31.41,31.62,79684.0,30.45,30.702,30.4403,30.6439,79684.0
2024-04-25 09:35:00,31.63,31.67,31.53,31.58,29314.0,30.6535,30.6923,30.5566,30.6051,29314.0
2024-04-25 09:40:00,31.57,31.6,31.52,31.54,39924.0,30.5954,30.6245,30.5469,30.5663,39924.0
2024-04-25 09:45:00,31.56,31.56,31.47,31.48,21899.0,30.5857,30.5857,30.4985,30.5082,21899.0
2024-04-25 09:50:00,31.48,31.49,31.42,31.44,21039.0,30.5082,30.5179,30.45,30.4694,21039.0
2024-04-25 09:55:00,31.45,31.48,31.38,31.38,16754.0,30.4791,30.5082,30.4113,30.4113,16754.0
2024-04-25 10:00:00,31.35,31.41,31.32,31.36,20534.0,30.3822,30.4403,30.3531,30.3919,20534.0
2024-04-25 10:05:00,31.38,31.4,31.36,31.37,43238.0,30.4113,30.4306,30.3919,30.4016,43238.0
2024-04-25 10:10:00,31.36,31.36,31.3,31.33,44093.0,30.3919,30.3919,30.3337,30.3628,44093.0
2024-04-25 10:15:00,31.32,31.32,31.27,31.3,87626.0,30.3531,30.3531,30.3047,30.3337,87626.0
2024-04-25 10:20:00,31.3,31.38,31.29,31.32,93872.0,30.3337,30.4113,30.324,30.3531,93872.0
2024-04-25 10:25:00,31.32,31.33,31.25,31.31,43851.0,30.3531,30.3628,30.2853,30.3434,43851.0
2024-04-25 10:30:00,31.31,31.44,31.29,31.39,64265.0,30.3434,30.4694,30.324,30.421,64265.0
2024-04-25 10:35:00,31.39,31.4,31.35,31.36,18898.0,30.421,30.4306,30.3822,30.3919,18898.0
2024-04-25 10:40:00,31.37,31.38,31.32,31.34,16818.0,30.4016,30.4113,30.3531,30.3725,16818.0
2024-04-25 10:45:00,31.33,31.35,31.27,31.28,20509.0,30.3628,30.3822,30.3047,30.3143,20509.0
2024-04-25 10:50:00,31.28,31.29,31.24,31.27,12648.0,30.3143,30.324,30.2756,30.3047,12648.0
2024-04-25 10:55:00,31.27,31.28,31.25,31.25,22197.0,30.3047,30.3143,30.2853,30.2853,22197.0
2024-04-25 11:00:00,31.25,31.3,31.22,31.24,25861.0,30.2853,30.3337,30.2562,30.2756,25861.0
2024-04-25 11:05:00,31.23,31.27,31.23,31.26,19943.0,30.2659,30.3047,30.2659,30.295,19943.0
2024-04-25 11:10:00,31.26,31.28,31.24,31.27,17752.0,30.295,30.3143,30.2756,30.3047,17752.0
2024-04-25 11:15:00,31.27,31.3,31.22,31.3,35647.0,30.3047,30.3337,30.2562,30.3337,35647.0
2024-04-25 11:20:00,31.31,31.31,31.25,31.26,18209.0,30.3434,30.3434,30.2853,30.295,18209.0
2024-04-25 11:25:00,31.26,31.27,31.24,31.25,12486.0,30.295,30.3047,30.2756,30.2853,12486.0
2024-04-25 11:30:00,31.24,31.26,31.19,31.21,17514.0,30.2756,30.295,30.2271,30.2465,17514.0
2024-04-25 11:35:00,31.21,31.27,31.19,31.27,24107.0,30.2465,30.3047,30.2271,30.3047,24107.0
2024-04-25 11:40:00,31.27,31.28,31.25,31.27,8993.0,30.3047,30.3143,30.2853,30.3047,8993.0
2024-04-25 11:45:00,31.27,31.34,31.25,31.33,27277.0,30.3047,30.3725,30.2853,30.3628,27277.0
2024-04-25 11:50:00,31.34,31.36,31.33,31.36,11187.0,30.3725,30.3919,30.3628,30.3919,11187.0
2024-04-25 11:55:00,31.36,31.37,31.33,31.36,22176.0,30.3919,30.4016,30.3628,30.3919,22176.0
2024-04-25 12:00:00,31.35,31.36,31.34,31.35,2041.0,30.3822,30.3919,30.3725,30.3822,2041.0
2024-04-25 12:05:00,31.36,31.36,31.33,31.34,12851.0,30.3919,30.3919,30.3628,30.3725,12851.0
2024-04-25 12:10:00,31.34,31.34,31.28,31.29,14600.0,30.3725,30.3725,30.3143,30.324,14600.0
2024-04-25 12:15:00,31.29,31.31,31.28,31.29,9951.0,30.324,30.3434,30.3143,30.324,9951.0
2024-04-25 12:20:00,31.28,31.35,31.27,31.33,38848.0,30.3143,30.3822,30.3047,30.3628,38848.0
2024-04-25 12:25:00,31.32,31.33,31.31,31.33,6248.0,30.3531,30.3628,30.3434,30.3628,6248.0
2024-04-25 12:30:00,31.33,31.38,31.31,31.38,21541.0,30.3628,30.4113,30.3434,30.4113,21541.0
2024-04-25 12:35:00,31.38,31.39,31.37,31.38,4221.0,30.4113,30.421,30.4016,30.4113,4221.0
2024-04-25 12:40:00,31.38,31.41,31.37,31.41,13233.0,30.4113,30.4403,30.4016,30.4403,13233.0
2024-04-25 12:45:00,31.41,31.41,31.4,31.4,2924.0,30.4403,30.4403,30.4306,30.4306,2924.0
2024-04-25 12:50:00,31.4,31.43,31.4,31.41,15638.0,30.4306,30.4597,30.4306,30.4403,15638.0
2024-04-25 12:55:00,31.41,31.43,31.39,31.4,14164.0,30.4403,30.4597,30.421,30.4306,14164.0
2024-04-25 13:00:00,31.4,31.43,31.38,31.43,9622.0,30.4306,30.4597,30.4113,30.4597,9622.0
2024-04-25 13:05:00,31.43,31.43,31.39,31.41,8419.0,30.4597,30.4597,30.421,30.4403,8419.0
2024-04-25 13:10:00,31.41,31.43,31.4,31.43,7972.0,30.4403,30.4597,30.4306,30.4597,7972.0
2024-04-25 13:15:00,31.43,31.43,31.41,31.41,4882.0,30.4597,30.4597,30.4403,30.4403,4882.0
2024-04-25 13:20:00,31.41,31.47,31.4,31.45,20272.0,30.4403,30.4985,30.4306,30.4791,20272.0
2024-04-25 13:25:00,31.45,31.46,31.42,31.44,18612.0,30.4791,30.4888,30.45,30.4694,18612.0
2024-04-25 13:30:00,31.44,31.48,31.43,31.47,7420.0,30.4694,30.5082,30.4597,30.4985,7420.0
2024-04-25 13:35:00,31.47,31.51,31.46,31.51,11078.0,30.4985,30.5372,30.4888,30.5372,11078.0
2024-04-25 13:40:00,31.51,31.51,31.49,31.51,6448.0,30.5372,30.5372,30.5179,30.5372,6448.0
2024-04-25 13:45:00,31.51,31.54,31.5,31.54,15760.0,30.5372,30.5663,30.5276,30.5663,15760.0
2024-04-25 13:50:00,31.53,31.56,31.52,31.55,14191.0,30.5566,30.5857,30.5469,30.576,14191.0
2024-04-25 13:55:00,31.56,31.59,31.55,31.57,10248.0,30.5857,30.6148,30.576,30.5954,10248.0
2024-04-25 14:00:00,31.57,31.59,31.57,31.58,15696.0,30.5954,30.6148,30.5954,30.6051,15696.0
2024-04-25 14:05:00,31.58,31.61,31.58,31.61,8988.0,30.6051,30.6342,30.6051,30.6342,8988.0
2024-04-25 14:10:00,31.61,31.62,31.59,31.59,14069.0,30.6342,30.6439,30.6148,30.6148,14069.0
2024-04-25 14:15:00,31.6,31.62,31.59,31.61,13871.0,30.6245,30.6439,30.6148,30.6342,13871.0
2024-04-25 14:20:00,31.61,31.61,31.57,31.58,10293.0,30.6342,30.6342,30.5954,30.6051,10293.0
2024-04-25 14:25:00,31.58,31.58,31.51,31.52,13835.0,30.6051,30.6051,30.5372,30.5469,13835.0
2024-04-25 14:30:00,31.52,31.57,31.52,31.54,12186.0,30.5469,30.5954,30.5469,30.5663,12186.0
2024-04-25 14:35:00,31.54,31.56,31.52,31.56,8977.0,30.5663,30.5857,30.5469,30.5857,8977.0
2024-04-25 14:40:00,31.56,31.59,31.54,31.58,16184.0,30.5857,30.6148,30.5663,30.6051,16184.0
2024-04-25 14:45:00,31.57,31.57,31.53,31.55,14530.0,30.5954,30.5954,30.5566,30.576,14530.0
2024-04-25 14:50:00,31.55,31.57,31.54,31.56,14432.0,30.576,30.5954,30.5663,30.5857,14432.0
2024-04-25 14:55:00,31.56,31.59,31.54,31.57,15554.0,30.5857,30.6148,30.5663,30.5954,15554.0
2024-04-25 15:00:00,31.58,31.63,31.57,31.63,11447.0,30.6051,30.6535,30.5954,30.6535,11447.0
2024-04-25 15:05:00,31.63,31.63,31.59,31.61,16127.0,30.6535,30.6535,30.6148,30.6342,16127.0
2024-04-25 15:10:00,31.6,31.61,31.58,31.58,34235.0,30.6245,30.6342,30.6051,30.6051,34235.0
2024-04-25 15:15:00,31.58,31.62,31.57,31.61,30130.0,30.6051,30.6439,30.5954,30.6342,30130.0
2024-04-25 15:20:00,31.61,31.62,31.57,31.57,31979.0,30.6342,30.6439,30.5954,30.5954,31979.0
2024-04-25 15:25:00,31.57,31.59,31.52,31.55,122691.0,30.5954,30.6148,30.5469,30.576,122691.0
2024-04-25 15:30:00,31.55,31.55,31.49,31.52,57364.0,30.576,30.576,30.5179,30.5469,57364.0
2024-04-25 15:35:00,31.51,31.51,31.46,31.48,75743.0,30.5372,30.5372,30.4888,30.5082,75743.0
2024-04-25 15:40:00,31.47,31.47,31.41,31.43,85313.0,30.4985,30.4985,30.4403,30.4597,85313.0
2024-04-25 15:45:00,31.42,31.42,31.34,31.37,166048.0,30.45,30.45,30.3725,30.4016,166048.0
2024-04-25 15:50:00,31.38,31.41,31.35,31.4,165903.0,30.4113,30.4403,30.3822,30.4306,165903.0
2024-04-25 15:55:00,31.39,31.4,31.33,31.36,507611.0,30.421,30.4306,30.3628,30.3919,507611.0
2024-04-26 09:30:00,31.32,31.42,31.3,31.37,36693.0,30.3531,30.45,30.3337,30.4016,36693.0
2024-04-26 09:35:00,31.37,31.44,31.35,31.44,29535.0,30.4016,30.4694,30.3822,30.4694,29535.0
2024-04-26 09:40:00,31.44,31.51,31.42,31.51,35118.0,30.4694,30.5372,30.45,30.5372,35118.0
2024-04-26 09:45:00,31.51,31.52,31.48,31.49,10190.0,30.5372,30.5469,30.5082,30.5179,10190.0
2024-04-26 09:50:00,31.48,31.52,31.47,31.5,19414.0,30.5082,30.5469,30.4985,30.5276,19414.0
2024-04-26 09:55:00,31.51,31.55,31.5,31.55,16408.0,30.5372,30.576,30.5276,30.576,16408.0
2024-04-26 10:00:00,31.54,31.67,31.52,31.67,51876.0,30.5663,30.6923,30.5469,30.6923,51876.0
2024-04-26 10:05:00,31.67,31.69,31.62,31.67,8819.0,30.6923,30.7117,30.6439,30.6923,8819.0
2024-04-26 10:10:00,31.67,31.74,31.66,31.73,20966.0,30.6923,30.7601,30.6826,30.7505,20966.0
2024-04-26 10:15:00,31.73,31.74,31.69,31.71,7480.0,30.7505,30.7601,30.7117,30.7311,7480.0
2024-04-26 10:20:00,31.72,31.74,31.7,31.71,23087.0,30.7408,30.7601,30.7214,30.7311,23087.0
2024-04-26 10:25:00,31.71,31.73,31.7,31.71,14826.0,30.7311,30.7505,30.7214,30.7311,14826.0
2024-04-26 10:30:00,31.72,31.72,31.68,31.72,12975.0,30.7408,30.7408,30.702,30.7408,12975.0
2024-04-26 10:35:00,31.72,31.73,31.66,31.66,9300.0,30.7408,30.7505,30.6826,30.6826,9300.0
2024-04-26 10:40:00,31.67,31.68,31.65,31.67,16204.0,30.6923,30.702,30.6729,30.6923,16204.0
2024-04-26 10:45:00,31.66,31.67,31.63,31.67,22374.0,30.6826,30.6923,30.6535,30.6923,22374.0
2024-04-26 10:50:00,31.66,31.7,31.64,31.69,18510.0,30.6826,30.7214,30.6632,30.7117,18510.0
2024-04-26 10:55:00,31.69,31.69,31.65,31.66,11229.0,30.7117,30.7117,30.6729,30.6826,11229.0
2024-04-26 11:00:00,31.66,31.7,31.66,31.67,18964.0,30.6826,30.7214,30.6826,30.6923,18964.0
2024-04-26 11:05:00,31.66,31.67,31.63,31.64,10322.0,30.6826,30.6923,30.6535,30.6632,10322.0
2024-04-26 11:10:00,31.64,31.66,31.62,31.63,15308.0,30.6632,30.6826,30.6439,30.6535,15308.0
2024-04-26 11:15:00,31.63,31.64,31.61,31.62,10181.0,30.6535,30.6632,30.6342,30.6439,10181.0
2024-04-26 11:20:00,31.61,31.62,31.59,31.6,10918.0,30.6342,30.6439,30.6148,30.6245,10918.0
2024-04-26 11:25:00,31.6,31.61,31.58,31.61,18089.0,30.6245,30.6342,30.6051,30.6342,18089.0
2024-04-26 11:30:00,31.61,31.61,31.54,31.54,20767.0,30.6342,30.6342,30.5663,30.5663,20767.0
2024-04-26 11:35:00,31.53,31.56,31.52,31.55,15077.0,30.5566,30.5857,30.5469,30.576,15077.0
2024-04-26 11:40:00,31.54,31.57,31.53,31.56,17565.0,30.5663,30.5954,30.5566,30.5857,17565.0
2024-04-26 11:45:00,31.56,31.57,31.53,31.54,24311.0,30.5857,30.5954,30.5566,30.5663,24311.0
2024-04-26 11:50:00,31.54,31.57,31.53,31.55,15630.0,30.5663,30.5954,30.5566,30.576,15630.0
2024-04-26 11:55:00,31.54,31.56,31.54,31.56,5132.0,30.5663,30.5857,30.5663,30.5857,5132.0
2024-04-26 12:00:00,31.55,31.58,31.55,31.56,10600.0,30.576,30.6051,30.576,30.5857,10600.0
2024-04-26 12:05:00,31.57,31.57,31.55,31.56,8630.0,30.5954,30.5954,30.576,30.5857,8630.0
2024-04-26 12:10:00,31.56,31.56,31.5,31.51,19019.0,30.5857,30.5857,30.5276,30.5372,19019.0
2024-04-26 12:15:00,31.49,31.52,31.49,31.51,11041.0,30.5179,30.5469,30.5179,30.5372,11041.0
2024-04-26 12:20:00,31.5,31.51,31.47,31.5,43443.0,30.5276,30.5372,30.4985,30.5276,43443.0
2024-04-26 12:25:00,31.5,31.52,31.48,31.51,13019.0,30.5276,30.5469,30.5082,30.5372,13019.0
2024-04-26 12:30:00,31.51,31.52,31.48,31.51,17884.0,30.5372,30.5469,30.5082,30.5372,17884.0
2024-04-26 12:35:00,31.5,31.53,31.49,31.5,16299.0,30.5276,30.5566,30.5179,30.5276,16299.0
2024-04-26 12:40:00,31.5,31.51,31.49,31.49,9666.0,30.5276,30.5372,30.5179,30.5179,9666.0
2024-04-26 12:45:00,31.49,31.51,31.45,31.46,45529.0,30.5179,30.5372,30.4791,30.4888,45529.0
2024-04-26 12:50:00,31.46,31.47,31.45,31.46,12449.0,30.4888,30.4985,30.4791,30.4888,12449.0
2024-04-26 12:55:00,31.46,31.47,31.42,31.43,18241.0,30.4888,30.4985,30.45,30.4597,18241.0
2024-04-26 13:00:00,31.43,31.44,31.4,31.41,16562.0,30.4597,30.4694,30.4306,30.4403,16562.0
2024-04-26 13:05:00,31.41,31.41,31.36,31.38,64888.0,30.4403,30.4403,30.3919,30.4113,64888.0
2024-04-26 13:10:00,31.39,31.4,31.36,31.38,50897.0,30.421,30.4306,30.3919,30.4113,50897.0
2024-04-26 13:15:00,31.38,31.38,31.33,31.34,25634.0,30.4113,30.4113,30.3628,30.3725,25634.0
2024-04-26 13:20:00,31.34,31.37,31.33,31.35,20605.0,30.3725,30.4016,30.3628,30.3822,20605.0
2024-04-26 13:25:00,31.35,31.37,31.32,31.33,18742.0,30.3822,30.4016,30.3531,30.3628,18742.0
2024-04-26 13:30:00,31.32,31.35,31.31,31.34,29801.0,30.3531,30.3822,30.3434,30.3725,29801.0
2024-04-26 13:35:00,31.34,31.35,31.32,31.33,24360.0,30.3725,30.3822,30.3531,30.3628,24360.0
2024-04-26 13:40:00,31.32,31.32,31.28,31.3,19736.0,30.3531,30.3531,30.3143,30.3337,19736.0
2024-04-26 13:45:00,31.3,31.32,31.28,31.3,100450.0,30.3337,30.3531,30.3143,30.3337,100450.0
2024-04-26 13:50:00,31.31,31.31,31.28,31.31,33672.0,30.3434,30.3434,30.3143,30.3434,33672.0
2024-04-26 13:55:00,31.3,31.33,31.28,31.3,84859.0,30.3337,30.3628,30.3143,30.3337,84859.0
2024-04-26 14:00:00,31.31,31.36,31.3,31.34,54815.0,30.3434,30.3919,30.3337,30.3725,54815.0
2024-04-26 14:05:00,31.34,31.44,31.34,31.43,47478.0,30.3725,30.4694,30.3725,30.4597,47478.0
2024-04-26 14:10:00,31.43,31.44,31.41,31.42,18877.0,30.4597,30.4694,30.4403,30.45,18877.0
2024-04-26 14:15:00,31.41,31.42,31.39,31.41,9631.0,30.4403,30.45,30.421,30.4403,9631.0
2024-04-26 14:20:00,31.41,31.42,31.39,31.41,20542.0,30.4403,30.45,30.421,30.4403,20542.0
2024-04-26 14:25:00,31.41,31.42,31.4,31.42,7603.0,30.4403,30.45,30.4306,30.45,7603.0
2024-04-26 14:30:00,31.42,31.42,31.37,31.37,16698.0,30.45,30.45,30.4016,30.4016,16698.0
2024-04-26 14:35:00,31.38,31.42,31.36,31.38,34602.0,30.4113,30.45,30.3919,30.4113,34602.0
2024-04-26 14:40:00,31.38,31.4,31.37,31.38,13240.0,30.4113,30.4306,30.4016,30.4113,13240.0
2024-04-26 14:45:00,31.38,31.4,31.37,31.39,12204.0,30.4113,30.4306,30.4016,30.421,12204.0
2024-04-26 14:50:00,31.38,31.4,31.36,31.37,15220.0,30.4113,30.4306,30.3919,30.4016,15220.0
2024-04-26 14:55:00,31.37,31.38,31.34,31.37,23993.0,30.4016,30.4113,30.3725,30.4016,23993.0
2024-04-26 15:00:00,31.38,31.38,31.35,31.38,12156.0,30.4113,30.4113,30.3822,30.4113,12156.0
2024-04-26 15:05:00,31.37,31.41,31.37,31.41,16637.0,30.4016,30.4403,30.4016,30.4403,16637.0
2024-04-26 15:10:00,31.41,31.41,31.37,31.38,47653.0,30.4403,30.4403,30.4016,30.4113,47653.0
2024-04-26 15:15:00,31.37,31.38,31.34,31.34,54469.0,30.4016,30.4113,30.3725,30.3725,54469.0
2024-04-26 15:20:00,31.34,31.35,31.32,31.35,36217.0,30.3725,30.3822,30.3531,30.3822,36217.0
2024-04-26 15:25:00,31.35,31.39,31.34,31.39,22149.0,30.3822,30.421,30.3725,30.421,22149.0
2024-04-26 15:30:00,31.38,31.39,31.34,31.38,36861.0,30.4113,30.421,30.3725,30.4113,36861.0
2024-04-26 15:35:00,31.38,31.42,31.37,31.42,55838.0,30.4113,30.45,30.4016,30.45,55838.0
2024-04-26 15:40:00,31.41,31.44,31.4,31.43,71730.0,30.4403,30.4694,30.4306,30.4597,71730.0
2024-04-26 15:45:00,31.43,31.49,31.42,31.46,79715.0,30.4597,30.5179,30.45,30.4888,79715.0
2024-04-26 15:50:00,31.46,31.46,31.36,31.42,139420.0,30.4888,30.4888,30.3919,30.45,139420.0
2024-04-26 15:55:00,31.43,31.43,31.32,31.32,298176.0,30.4597,30.4597,30.3531,30.3531,298176.0
2024-04-29 09:30:00,31.37,31.59,31.37,31.53,61520.0,30.4016,30.6148,30.4016,30.5566,61520.0
2024-04-29 09:35:00,31.53,31.66,31.5,31.6,41995.0,30.5566,30.6826,30.5276,30.6245,41995.0
2024-04-29 09:40:00,31.61,31.63,31.54,31.54,34303.0,30.6342,30.6535,30.5663,30.5663,34303.0
2024-04-29 09:45:00,31.55,31.59,31.53,31.58,27521.0,30.576,30.6148,30.5566,30.6051,27521.0
2024-04-29 09:50:00,31.58,31.59,31.5,31.51,18779.0,30.6051,30.6148,30.5276,30.5372,18779.0
2024-04-29 09:55:00,31.52,31.57,31.5,31.56,50131.0,30.5469,30.5954,30.5276,30.5857,50131.0
2024-04-29 10:00:00,31.56,31.59,31.5,31.51,27190.0,30.5857,30.6148,30.5276,30.5372,27190.0
2024-04-29 10:05:00,31.51,31.56,31.49,31.56,43956.0,30.5372,30.5857,30.5179,30.5857,43956.0
2024-04-29 10:10:00,31.56,31.56,31.5,31.52,72692.0,30.5857,30.5857,30.5276,30.5469,72692.0
2024-04-29 10:15:00,31.53,31.56,31.52,31.53,23107.0,30.5566,30.5857,30.5469,30.5566,23107.0
2024-04-29 10:20:00,31.53,31.59,31.52,31.58,36199.0,30.5566,30.6148,30.5469,30.6051,36199.0
2024-04-29 10:25:00,31.58,31.6,31.57,31.59,29897.0,30.6051,30.6245,30.5954,30.6148,29897.0
2024-04-29 10:30:00,31.59,31.62,31.58,31.6,41036.0,30.6148,30.6439,30.6051,30.6245,41036.0
2024-04-29 10:35:00,31.61,31.61,31.56,31.58,46578.0,30.6342,30.6342,30.5857,30.6051,46578.0
2024-04-29 10:40:00,31.58,31.61,31.52,31.54,70814.0,30.6051,30.6342,30.5469,30.5663,70814.0
2024-04-29 10:45:00,31.54,31.54,31.49,31.53,35207.0,30.5663,30.5663,30.5179,30.5566,35207.0
2024-04-29 10:50:00,31.54,31.55,31.5,31.51,52145.0,30.5663,30.576,30.5276,30.5372,52145.0
2024-04-29 10:55:00,31.52,31.54,31.49,31.51,127995.0,30.5469,30.5663,30.5179,30.5372,127995.0
2024-04-29 11:00:00,31.51,31.54,31.49,31.49,35893.0,30.5372,30.5663,30.5179,30.5179,35893.0
2024-04-29 11:05:00,31.5,31.52,31.49,31.52,77031.0,30.5276,30.5469,30.5179,30.5469,77031.0
2024-04-29 11:10:00,31.52,31.55,31.51,31.55,32137.0,30.5469,30.576,30.5372,30.576,32137.0
2024-04-29 11:15:00,31.55,31.57,31.51,31.54,27755.0,30.576,30.5954,30.5372,30.5663,27755.0
2024-04-29 11:20:00,31.54,31.54,31.49,31.5,78889.0,30.5663,30.5663,30.5179,30.5276,78889.0
2024-04-29 11:25:00,31.51,31.54,31.48,31.54,73079.0,30.5372,30.5663,30.5082,30.5663,73079.0
2024-04-29 11:30:00,31.54,31.57,31.51,31.51,86355.0,30.5663,30.5954,30.5372,30.5372,86355.0
2024-04-29 11:35:00,31.52,31.53,31.49,31.51,24239.0,30.5469,30.5566,30.5179,30.5372,24239.0
2024-04-29 11:40:00,31.51,31.56,31.5,31.54,52273.0,30.5372,30.5857,30.5276,30.5663,52273.0
2024-04-29 11:45:00,31.55,31.56,31.54,31.56,13954.0,30.576,30.5857,30.5663,30.5857,13954.0
2024-04-29 11:50:00,31.56,31.56,31.5,31.52,49195.0,30.5857,30.5857,30.5276,30.5469,49195.0
2024-04-29 11:55:00,31.52,31.56,31.51,31.55,16843.0,30.5469,30.5857,30.5372,30.576,16843.0
2024-04-29 12:00:00,31.56,31.59,31.54,31.59,20196.0,30.5857,30.6148,30.5663,30.6148,20196.0
2024-04-29 12:05:00,31.59,31.66,31.58,31.65,47765.0,30.6148,30.6826,30.6051,30.6729,47765.0
2024-04-29 12:10:00,31.66,31.69,31.65,31.68,19678.0,30.6826,30.7117,30.6729,30.702,19678.0
2024-04-29 12:15:00,31.68,31.74,31.67,31.73,28789.0,30.702,30.7601,30.6923,30.7505,28789.0
2024-04-29 12:20:00,31.72,31.73,31.68,31.7,24341.0,30.7408,30.7505,30.702,30.7214,24341.0
2024-04-29 12:25:00,31.7,31.71,31.67,31.7,15439.0,30.7214,30.7311,30.6923,30.7214,15439.0
2024-04-29 12:30:00,31.7,31.71,31.67,31.69,16034.0,30.7214,30.7311,30.6923,30.7117,16034.0
2024-04-29 12:35:00,31.69,31.72,31.69,31.7,12492.0,30.7117,30.7408,30.7117,30.7214,12492.0
2024-04-29 12:40:00,31.7,31.7,31.65,31.65,15703.0,30.7214,30.7214,30.6729,30.6729,15703.0
2024-04-29 12:45:00,31.66,31.69,31.65,31.68,15835.0,30.6826,30.7117,30.6729,30.702,15835.0
2024-04-29 12:50:00,31.68,31.69,31.63,31.65,20630.0,30.702,30.7117,30.6535,30.6729,20630.0
2024-04-29 12:55:00,31.65,31.65,31.63,31.65,15280.0,30.6729,30.6729,30.6535,30.6729,15280.0
2024-04-29 13:00:00,31.65,31.7,31.64,31.7,14806.0,30.6729,30.7214,30.6632,30.7214,14806.0
2024-04-29 13:05:00,31.7,31.7,31.66,31.69,18666.0,30.7214,30.7214,30.6826,30.7117,18666.0
2024-04-29 13:10:00,31.69,31.71,31.67,31.7,30502.0,30.7117,30.7311,30.6923,30.7214,30502.0
2024-04-29 13:15:00,31.69,31.73,31.68,31.73,34346.0,30.7117,30.7505,30.702,30.7505,34346.0
2024-04-29 13:20:00,31.74,31.75,31.68,31.71,34810.0,30.7601,30.7698,30.702,30.7311,34810.0
2024-04-29 13:25:00,31.71,31.72,31.68,31.69,31391.0,30.7311,30.7408,30.702,30.7117,31391.0
2024-04-29 13:30:00,31.69,31.72,31.68,31.7,31096.0,30.7117,30.7408,30.702,30.7214,31096.0
2024-04-29 13:35:00,31.7,31.73,31.69,31.73,28335.0,30.7214,30.7505,30.7117,30.7505,28335.0
2024-04-29 13:40:00,31.73,31.77,31.72,31.76,54297.0,30.7505,30.7892,30.7408,30.7795,54297.0
2024-04-29 13:45:00,31.76,31.77,31.7,31.71,50295.0,30.7795,30.7892,30.7214,30.7311,50295.0
2024-04-29 13:50:00,31.71,31.75,31.7,31.73,17636.0,30.7311,30.7698,30.7214,30.7505,17636.0
2024-04-29 13:55:00,31.73,31.73,31.66,31.68,22483.0,30.7505,30.7505,30.6826,30.702,22483.0
2024-04-29 14:00:00,31.68,31.7,31.66,31.7,23693.0,30.702,30.7214,30.6826,30.7214,23693.0
2024-04-29 14:05:00,31.7,31.73,31.68,31.69,29872.0,30.7214,30.7505,30.702,30.7117,29872.0
2024-04-29 14:10:00,31.69,31.7,31.66,31.67,60764.0,30.7117,30.7214,30.6826,30.6923,60764.0
2024-04-29 14:15:00,31.67,31.68,31.64,31.66,30127.0,30.6923,30.702,30.6632,30.6826,30127.0
2024-04-29 14:20:00,31.66,31.68,31.64,31.65,27355.0,30.6826,30.702,30.6632,30.6729,27355.0
2024-04-29 14:25:00,31.65,31.67,31.63,31.64,43247.0,30.6729,30.6923,30.6535,30.6632,43247.0
2024-04-29 14:30:00,31.65,31.66,31.61,31.63,34461.0,30.6729,30.6826,30.6342,30.6535,34461.0
2024-04-29 14:35:00,31.63,31.66,31.62,31.66,34510.0,30.6535,30.6826,30.6439,30.6826,34510.0
2024-04-29 14:40:00,31.66,31.68,31.65,31.67,22854.0,30.6826,30.702,30.6729,30.6923,22854.0
2024-04-29 14:45:00,31.68,31.68,31.65,31.65,21087.0,30.702,30.702,30.6729,30.6729,21087.0
2024-04-29 14:50:00,31.66,31.68,31.64,31.68,37686.0,30.6826,30.702,30.6632,30.702,37686.0
2024-04-29 14:55:00,31.68,31.71,31.66,31.68,52587.0,30.702,30.7311,30.6826,30.702,52587.0
2024-04-29 15:00:00,31.68,31.68,31.58,31.61,38489.0,30.702,30.702,30.6051,30.6342,38489.0
2024-04-29 15:05:00,31.62,31.64,31.58,31.63,126915.0,30.6439,30.6632,30.6051,30.6535,126915.0
2024-04-29 15:10:00,31.63,31.65,31.6,31.65,44354.0,30.6535,30.6729,30.6245,30.6729,44354.0
2024-04-29 15:15:00,31.65,31.68,31.63,31.68,38313.0,30.6729,30.702,30.6535,30.702,38313.0
2024-04-29 15:20:00,31.68,31.69,31.61,31.62,94916.0,30.702,30.7117,30.6342,30.6439,94916.0
2024-04-29 15:25:00,31.62,31.62,31.55,31.56,70469.0,30.6439,30.6439,30.576,30.5857,70469.0
2024-04-29 15:30:00,31.56,31.63,31.56,31.63,127313.0,30.5857,30.6535,30.5857,30.6535,127313.0
2024-04-29 15:35:00,31.63,31.68,31.62,31.67,85526.0,30.6535,30.702,30.6439,30.6923,85526.0
2024-04-29 15:40:00,31.67,31.77,31.66,31.77,188207.0,30.6923,30.7892,30.6826,30.7892,188207.0
2024-04-29 15:45:00,31.76,31.77,31.69,31.7,210020.0,30.7795,30.7892,30.7117,30.7214,210020.0
2024-04-29 15:50:00,31.69,31.73,31.65,31.67,207163.0,30.7117,30.7505,30.6729,30.6923,207163.0
2024-04-29 15:55:00,31.67,31.8,31.66,31.8,380564.0,30.6923,30.8183,30.6826,30.8183,380564.0
2024-04-30 09:30:00,33.12,33.77,33.06,33.75,301780.0,32.0975,32.7275,32.0394,32.7081,301780.0
2024-04-30 09:35:00,33.7,34.34,33.68,34.13,509610.0,32.6596,33.2799,32.6403,33.0764,509610.0
2024-04-30 09:40:00,34.13,34.39,33.96,34.38,279226.0,33.0764,33.3283,32.9116,33.3186,279226.0
2024-04-30 09:45:00,34.39,34.47,33.9,33.95,300300.0,33.3283,33.4059,32.8535,32.9019,300300.0
2024-04-30 09:50:00,33.96,33.97,33.57,33.7,161979.0,32.9116,32.9213,32.5337,32.6596,161979.0
2024-04-30 09:55:00,33.69,33.89,33.65,33.85,161714.0,32.6499,32.8438,32.6112,32.805,161714.0
2024-04-30 10:00:00,33.88,34.09,33.86,34.05,161321.0,32.8341,33.0376,32.8147,32.9988,161321.0
2024-04-30 10:05:00,34.06,34.13,33.97,33.98,117874.0,33.0085,33.0764,32.9213,32.931,117874.0
2024-04-30 10:10:00,33.99,34.02,33.88,33.93,90080.0,32.9407,32.9698,32.8341,32.8825,90080.0
2024-04-30 10:15:00,33.93,33.95,33.7,33.81,136705.0,32.8825,32.9019,32.6596,32.7662,136705.0
2024-04-30 10:20:00,33.82,34.0,33.8,33.95,71809.0,32.7759,32.9504,32.7566,32.9019,71809.0
2024-04-30 10:25:00,33.95,33.97,33.78,33.89,67479.0,32.9019,32.9213,32.7372,32.8438,67479.0
2024-04-30 10:30:00,33.88,33.94,33.73,33.9,80402.0,32.8341,32.8922,32.6887,32.8535,80402.0
2024-04-30 10:35:00,33.9,34.0,33.85,33.86,128863.0,32.8535,32.9504,32.805,32.8147,128863.0
2024-04-30 10:40:00,33.86,34.1,33.85,34.03,155631.0,32.8147,33.0473,32.805,32.9795,155631.0
2024-04-30 10:45:00,34.03,34.04,33.87,33.95,94150.0,32.9795,32.9891,32.8244,32.9019,94150.0
2024-04-30 10:50:00,33.94,33.96,33.84,33.87,80254.0,32.8922,32.9116,32.7953,32.8244,80254.0
2024-04-30 10:55:00,33.86,34.0,33.8,33.98,115062.0,32.8147,32.9504,32.7566,32.931,115062.0
2024-04-30 11:00:00,33.98,33.98,33.83,33.98,68223.0,32.931,32.931,32.7856,32.931,68223.0
2024-04-30 11:05:00,33.97,34.17,33.97,34.11,176315.0,32.9213,33.1151,32.9213,33.057,176315.0
2024-04-30 11:10:00,34.11,34.17,33.98,34.01,101316.0,33.057,33.1151,32.931,32.9601,101316.0
2024-04-30 11:15:00,34.0,34.18,34.0,34.16,88616.0,32.9504,33.1248,32.9504,33.1054,88616.0
2024-04-30 11:20:00,34.16,34.18,33.98,34.02,134319.0,33.1054,33.1248,32.931,32.9698,134319.0
2024-04-30 11:25:00,34.02,34.07,33.89,34.04,89739.0,32.9698,33.0182,32.8438,32.9891,89739.0
2024-04-30 11:30:00,34.05,34.05,33.77,33.82,82074.0,32.9988,32.9988,32.7275,32.7759,82074.0
2024-04-30 11:35:00,33.82,33.85,33.71,33.81,67062.0,32.7759,32.805,32.6693,32.7662,67062.0
2024-04-30 11:40:00,33.81,33.85,33.69,33.78,80042.0,32.7662,32.805,32.6499,32.7372,80042.0
2024-04-30 11:45:00,33.77,33.79,33.7,33.78,42845.0,32.7275,32.7469,32.6596,32.7372,42845.0
2024-04-30 11:50:00,33.78,33.8,33.6,33.7,88297.0,32.7372,32.7566,32.5627,32.6596,88297.0
2024-04-30 11:55:00,33.7,33.83,33.64,33.79,47647.0,32.6596,32.7856,32.6015,32.7469,47647.0
2024-04-30 12:00:00,33.79,33.81,33.71,33.72,236729.0,32.7469,32.7662,32.6693,32.679,236729.0
2024-04-30 12:05:00,33.73,33.84,33.66,33.8,100652.0,32.6887,32.7953,32.6209,32.7566,100652.0
2024-04-30 12:10:00,33.79,33.83,33.76,33.78,53669.0,32.7469,32.7856,32.7178,32.7372,53669.0
2024-04-30 12:15:00,33.78,33.79,33.75,33.76,61911.0,32.7372,32.7469,32.7081,32.7178,61911.0
2024-04-30 12:20:00,33.76,33.8,33.72,33.76,52497.0,32.7178,32.7566,32.679,32.7178,52497.0
2024-04-30 12:25:00,33.76,33.79,33.73,33.75,42258.0,32.7178,32.7469,32.6887,32.7081,42258.0
2024-04-30 12:30:00,33.75,33.76,33.62,33.63,56094.0,32.7081,32.7178,32.5821,32.5918,56094.0
2024-04-30 12:35:00,33.63,33.69,33.56,33.65,74523.0,32.5918,32.6499,32.524,32.6112,74523.0
2024-04-30 12:40:00,33.65,33.65,33.5,33.52,43669.0,32.6112,32.6112,32.4658,32.4852,43669.0
2024-04-30 12:45:00,33.51,33.53,33.44,33.45,60782.0,32.4755,32.4949,32.4077,32.4174,60782.0
2024-04-30 12:50:00,33.45,33.52,33.44,33.49,57195.0,32.4174,32.4852,32.4077,32.4561,57195.0
2024-04-30 12:55:00,33.48,33.49,33.38,33.41,50670.0,32.4464,32.4561,32.3495,32.3786,50670.0
2024-04-30 13:00:00,33.41,33.45,33.37,33.4,36993.0,32.3786,32.4174,32.3398,32.3689,36993.0
2024-04-30 13:05:00,33.4,33.49,33.39,33.43,32468.0,32.3689,32.4561,32.3592,32.398,32468.0
2024-04-30 13:10:00,33.43,33.44,33.34,33.36,29892.0,32.398,32.4077,32.3108,32.3301,29892.0
2024-04-30 13:15:00,33.36,33.42,33.31,33.41,33787.0,32.3301,32.3883,32.2817,32.3786,33787.0
2024-04-30 13:20:00,33.41,33.45,33.32,33.39,38769.0,32.3786,32.4174,32.2914,32.3592,38769.0
2024-04-30 13:25:00,33.39,33.41,33.34,33.41,27060.0,32.3592,32.3786,32.3108,32.3786,27060.0
2024-04-30 13:30:00,33.41,33.5,33.38,33.4,77349.0,32.3786,32.4658,32.3495,32.3689,77349.0
2024-04-30 13:35:00,33.4,33.41,33.32,33.33,53188.0,32.3689,32.3786,32.2914,32.3011,53188.0
2024-04-30 13:40:00,33.34,33.36,33.31,33.34,31706.0,32.3108,32.3301,32.2817,32.3108,31706.0
2024-04-30 13:45:00,33.34,33.37,33.3,33.3,42987.0,32.3108,32.3398,32.272,32.272,42987.0
2024-04-30 13:50:00,33.3,33.31,33.23,33.26,107334.0,32.272,32.2817,32.2041,32.2332,107334.0
2024-04-30 13:55:00,33.26,33.44,33.25,33.39,73802.0,32.2332,32.4077,32.2235,32.3592,73802.0
2024-04-30 14:00:00,33.39,33.52,33.35,33.43,76550.0,32.3592,32.4852,32.3204,32.398,76550.0
2024-04-30 14:05:00,33.44,33.46,33.32,33.32,47269.0,32.4077,32.427,32.2914,32.2914,47269.0
2024-04-30 14:10:00,33.32,33.37,33.31,33.36,35242.0,32.2914,32.3398,32.2817,32.3301,35242.0
2024-04-30 14:15:00,33.36,33.37,33.28,33.3,56763.0,32.3301,32.3398,32.2526,32.272,56763.0
2024-04-30 14:20:00,33.3,33.31,33.24,33.25,45981.0,32.272,32.2817,32.2138,32.2235,45981.0
2024-04-30 14:25:00,33.25,33.3,33.2,33.2,43722.0,32.2235,32.272,32.1751,32.1751,43722.0
2024-04-30 14:30:00,33.21,33.24,33.2,33.23,41740.0,32.1848,32.2138,32.1751,32.2041,41740.0
2024-04-30 14:35:00,33.23,33.28,33.21,33.22,36415.0,32.2041,32.2526,32.1848,32.1945,36415.0
2024-04-30 14:40:00,33.22,33.27,33.22,33.23,57193.0,32.1945,32.2429,32.1945,32.2041,57193.0
2024-04-30 14:45:00,33.22,33.32,33.18,33.32,72770.0,32.1945,32.2914,32.1557,32.2914,72770.0
2024-04-30 14:50:00,33.32,33.33,33.25,33.26,63830.0,32.2914,32.3011,32.2235,32.2332,63830.0
2024-04-30 14:55:00,33.26,33.4,33.25,33.3,94160.0,32.2332,32.3689,32.2235,32.272,94160.0
2024-04-30 15:00:00,33.29,33.34,33.27,33.32,55567.0,32.2623,32.3108,32.2429,32.2914,55567.0
2024-04-30 15:05:00,33.32,33.32,33.15,33.26,142710.0,32.2914,32.2914,32.1266,32.2332,142710.0
2024-04-30 15:10:00,33.26,33.33,33.25,33.3,63541.0,32.2332,32.3011,32.2235,32.272,63541.0
2024-04-30 15:15:00,33.32,33.42,33.28,33.4,144340.0,32.2914,32.3883,32.2526,32.3689,144340.0
2024-04-30 15:20:00,33.4,33.43,33.19,33.2,117816.0,32.3689,32.398,32.1654,32.1751,117816.0
2024-04-30 15:25:00,33.2,33.4,33.19,33.39,73782.0,32.1751,32.3689,32.1654,32.3592,73782.0
2024-04-30 15:30:00,33.39,33.46,33.38,33.43,70857.0,32.3592,32.427,32.3495,32.398,70857.0
2024-04-30 15:35:00,33.42,33.43,33.36,33.41,89312.0,32.3883,32.398,32.3301,32.3786,89312.0
2024-04-30 15:40:00,33.42,33.53,33.42,33.45,196292.0,32.3883,32.4949,32.3883,32.4174,196292.0
2024-04-30 15:45:00,33.45,33.45,33.37,33.39,147662.0,32.4174,32.4174,32.3398,32.3592,147662.0
2024-04-30 15:50:00,33.38,33.39,33.25,33.34,613642.0,32.3495,32.3592,32.2235,32.3108,613642.0
2024-04-30 15:55:00,33.34,33.41,33.27,33.36,822989.0,32.3108,32.3786,32.2429,32.3301,822989.0
2024-05-01 09:30:00,33.42,33.6,33.19,33.2,222580.0,32.3883,32.5627,32.1654,32.1751,222580.0
2024-05-01 09:35:00,33.2,33.25,32.98,33.13,67898.0,32.1751,32.2235,31.9619,32.1072,67898.0
2024-05-01 09:40:00,33.13,33.13,32.94,32.95,64947.0,32.1072,32.1072,31.9231,31.9328,64947.0
2024-05-01 09:45:00,32.96,33.09,32.84,33.09,106909.0,31.9425,32.0685,31.8262,32.0685,106909.0
2024-05-01 09:50:00,33.1,33.15,33.0,33.1,109428.0,32.0782,32.1266,31.9812,32.0782,109428.0
2024-05-01 09:55:00,33.1,33.13,33.0,33.11,63647.0,32.0782,32.1072,31.9812,32.0879,63647.0
2024-05-01 10:00:00,33.13,33.22,33.03,33.18,51340.0,32.1072,32.1945,32.0103,32.1557,51340.0
2024-05-01 10:05:00,33.18,33.2,33.13,33.18,39381.0,32.1557,32.1751,32.1072,32.1557,39381.0
2024-05-01 10:10:00,33.18,33.32,33.16,33.26,84128.0,32.1557,32.2914,32.1363,32.2332,84128.0
2024-05-01 10:15:00,33.27,33.3,33.23,33.23,38773.0,32.2429,32.272,32.2041,32.2041,38773.0
2024-05-01 10:20:00,33.24,33.25,33.11,33.15,95647.0,32.2138,32.2235,32.0879,32.1266,95647.0
2024-05-01 10:25:00,33.15,33.25,33.15,33.23,77441.0,32.1266,32.2235,32.1266,32.2041,77441.0
2024-05-01 10:30:00,33.23,33.24,33.14,33.2,57791.0,32.2041,32.2138,32.1169,32.1751,57791.0
2024-05-01 10:35:00,33.2,33.25,33.17,33.24,30015.0,32.1751,32.2235,32.146,32.2138,30015.0
2024-05-01 10:40:00,33.23,33.26,33.16,33.19,35465.0,32.2041,32.2332,32.1363,32.1654,35465.0
2024-05-01 10:45:00,33.2,33.25,33.14,33.2,68507.0,32.1751,32.2235,32.1169,32.1751,68507.0
2024-05-01 10:50:00,33.2,33.25,33.16,33.25,42518.0,32.1751,32.2235,32.1363,32.2235,42518.0
2024-05-01 10:55:00,33.24,33.32,33.24,33.29,62830.0,32.2138,32.2914,32.2138,32.2623,62830.0
2024-05-01 11:00:00,33.29,33.35,33.26,33.33,38778.0,32.2623,32.3204,32.2332,32.3011,38778.0
2024-05-01 11:05:00,33.34,33.35,33.26,33.27,32649.0,32.3108,32.3204,32.2332,32.2429,32649.0
2024-05-01 11:10:00,33.27,33.27,33.2,33.23,46389.0,32.2429,32.2429,32.1751,32.2041,46389.0
2024-05-01 11:15:00,33.23,33.25,33.16,33.25,39632.0,32.2041,32.2235,32.1363,32.2235,39632.0
2024-05-01 11:20:00,33.25,33.34,33.25,33.32,98493.0,32.2235,32.3108,32.2235,32.2914,98493.0
2024-05-01 11:25:00,33.33,33.58,33.32,33.56,390867.0,32.3011,32.5433,32.2914,32.524,390867.0
2024-05-01 11:30:00,33.57,33.57,33.36,33.47,88591.0,32.5337,32.5337,32.3301,32.4367,88591.0
2024-05-01 11:35:00,33.48,33.55,33.43,33.55,52857.0,32.4464,32.5143,32.398,32.5143,52857.0
2024-05-01 11:40:00,33.55,33.64,33.54,33.64,143737.0,32.5143,32.6015,32.5046,32.6015,143737.0
2024-05-01 11:45:00,33.64,33.66,33.55,33.55,45703.0,32.6015,32.6209,32.5143,32.5143,45703.0
2024-05-01 11:50:00,33.55,33.62,33.5,33.61,161555.0,32.5143,32.5821,32.4658,32.5724,161555.0
2024-05-01 11:55:00,33.6,33.61,33.54,33.58,43988.0,32.5627,32.5724,32.5046,32.5433,43988.0
2024-05-01 12:00:00,33.57,33.67,33.54,33.66,55825.0,32.5337,32.6306,32.5046,32.6209,55825.0
2024-05-01 12:05:00,33.66,33.72,33.66,33.7,43381.0,32.6209,32.679,32.6209,32.6596,43381.0
2024-05-01 12:10:00,33.71,33.73,33.62,33.67,59757.0,32.6693,32.6887,32.5821,32.6306,59757.0
2024-05-01 12:15:00,33.68,33.68,33.51,33.52,333943.0,32.6403,32.6403,32.4755,32.4852,333943.0
2024-05-01 12:20:00,33.51,33.57,33.51,33.55,42856.0,32.4755,32.5337,32.4755,32.5143,42856.0
2024-05-01 12:25:00,33.56,33.63,33.55,33.63,84598.0,32.524,32.5918,32.5143,32.5918,84598.0
2024-05-01 12:30:00,33.62,33.66,33.41,33.43,558098.0,32.5821,32.6209,32.3786,32.398,558098.0
2024-05-01 12:35:00,33.42,33.43,33.32,33.42,75104.0,32.3883,32.398,32.2914,32.3883,75104.0
2024-05-01 12:40:00,33.41,33.41,33.26,33.27,48533.0,32.3786,32.3786,32.2332,32.2429,48533.0
2024-05-01 12:45:00,33.29,33.37,33.24,33.34,29178.0,32.2623,32.3398,32.2138,32.3108,29178.0
2024-05-01 12:50:00,33.36,33.36,33.26,33.3,93793.0,32.3301,32.3301,32.2332,32.272,93793.0
2024-05-01 12:55:00,33.3,33.33,33.26,33.27,28475.0,32.272,32.3011,32.2332,32.2429,28475.0
2024-05-01 13:00:00,33.27,33.39,33.26,33.39,32384.0,32.2429,32.3592,32.2332,32.3592,32384.0
2024-05-01 13:05:00,33.39,33.4,33.32,33.38,34066.0,32.3592,32.3689,32.2914,32.3495,34066.0
2024-05-01 13:10:00,33.38,33.39,33.34,33.38,21717.0,32.3495,32.3592,32.3108,32.3495,21717.0
2024-05-01 13:15:00,33.38,33.46,33.32,33.43,208815.0,32.3495,32.427,32.2914,32.398,208815.0
2024-05-01 13:20:00,33.43,33.51,33.4,33.48,114741.0,32.398,32.4755,32.3689,32.4464,114741.0
2024-05-01 13:25:00,33.48,33.53,33.47,33.53,94597.0,32.4464,32.4949,32.4367,32.4949,94597.0
2024-05-01 13:30:00,33.53,33.62,33.52,33.57,115675.0,32.4949,32.5821,32.4852,32.5337,115675.0
2024-05-01 13:35:00,33.57,33.72,33.57,33.72,98773.0,32.5337,32.679,32.5337,32.679,98773.0
2024-05-01 13:40:00,33.71,33.71,33.62,33.67,114212.0,32.6693,32.6693,32.5821,32.6306,114212.0
2024-05-01 13:45:00,33.67,33.75,33.66,33.75,51012.0,32.6306,32.7081,32.6209,32.7081,51012.0
2024-05-01 13:50:00,33.75,33.77,33.67,33.67,71912.0,32.7081,32.7275,32.6306,32.6306,71912.0
2024-05-01 13:55:00,33.68,33.74,33.65,33.67,72655.0,32.6403,32.6984,32.6112,32.6306,72655.0
2024-05-01 14:00:00,33.67,33.74,33.57,33.71,77272.0,32.6306,32.6984,32.5337,32.6693,77272.0
2024-05-01 14:05:00,33.72,33.81,33.64,33.65,45955.0,32.679,32.7662,32.6015,32.6112,45955.0
2024-05-01 14:10:00,33.64,33.7,33.57,33.64,42695.0,32.6015,32.6596,32.5337,32.6015,42695.0
2024-05-01 14:15:00,33.65,33.69,33.61,33.62,23964.0,32.6112,32.6499,32.5724,32.5821,23964.0
2024-05-01 14:20:00,33.61,33.64,33.57,33.64,34713.0,32.5724,32.6015,32.5337,32.6015,34713.0
2024-05-01 14:25:00,33.65,33.78,33.65,33.73,83075.0,32.6112,32.7372,32.6112,32.6887,83075.0
2024-05-01 14:30:00,33.73,33.77,33.55,33.68,68208.0,32.6887,32.7275,32.5143,32.6403,68208.0
2024-05-01 14:35:00,33.68,33.8,33.56,33.74,55296.0,32.6403,32.7566,32.524,32.6984,55296.0
2024-05-01 14:40:00,33.73,33.91,33.69,33.84,76176.0,32.6887,32.8632,32.6499,32.7953,76176.0
2024-05-01 14:45:00,33.83,33.95,33.78,33.89,67935.0,32.7856,32.9019,32.7372,32.8438,67935.0
2024-05-01 14:50:00,33.88,33.93,33.85,33.91,51858.0,32.8341,32.8825,32.805,32.8632,51858.0
2024-05-01 14:55:00,33.9,33.99,33.88,33.95,41376.0,32.8535,32.9407,32.8341,32.9019,41376.0
2024-05-01 15:00:00,33.96,34.06,33.9,33.92,84991.0,32.9116,33.0085,32.8535,32.8728,84991.0
2024-05-01 15:05:00,33.91,33.99,33.87,33.95,36136.0,32.8632,32.9407,32.8244,32.9019,36136.0
2024-05-01 15:10:00,33.94,33.97,33.89,33.94,41308.0,32.8922,32.9213,32.8438,32.8922,41308.0
2024-05-01 15:15:00,33.94,33.97,33.89,33.91,39060.0,32.8922,32.9213,32.8438,32.8632,39060.0
2024-05-01 15:20:00,33.91,33.98,33.87,33.96,59718.0,32.8632,32.931,32.8244,32.9116,59718.0
2024-05-01 15:25:00,33.97,34.0,33.9,33.93,60784.0,32.9213,32.9504,32.8535,32.8825,60784.0
2024-05-01 15:30:00,33.93,33.93,33.77,33.77,104913.0,32.8825,32.8825,32.7275,32.7275,104913.0
2024-05-01 15:35:00,33.77,33.79,33.68,33.72,65220.0,32.7275,32.7469,32.6403,32.679,65220.0
2024-05-01 15:40:00,33.73,33.76,33.62,33.68,241718.0,32.6887,32.7178,32.5821,32.6403,241718.0
2024-05-01 15:45:00,33.68,33.69,33.59,33.63,129386.0,32.6403,32.6499,32.553,32.5918,129386.0
2024-05-01 15:50:00,33.62,33.65,33.49,33.49,193674.0,32.5821,32.6112,32.4561,32.4561,193674.0
2024-05-01 15:55:00,33.5,33.51,33.44,33.47,482665.0,32.4658,32.4755,32.4077,32.4367,482665.0
2024-05-02 09:30:00,33.76,33.8,33.47,33.47,60653.0,32.7178,32.7566,32.4367,32.4367,60653.0
2024-05-02 09:35:00,33.46,33.46,33.21,33.24,29132.0,32.427,32.427,32.1848,32.2138,29132.0
2024-05-02 09:40:00,33.25,33.31,33.1,33.11,44604.0,32.2235,32.2817,32.0782,32.0879,44604.0
2024-05-02 09:45:00,33.12,33.41,33.1,33.37,81550.0,32.0975,32.3786,32.0782,32.3398,81550.0
2024-05-02 09:50:00,33.36,33.44,33.31,33.37,42727.0,32.3301,32.4077,32.2817,32.3398,42727.0
2024-05-02 09:55:00,33.35,33.35,33.24,33.25,26238.0,32.3204,32.3204,32.2138,32.2235,26238.0
2024-05-02 10:00:00,33.26,33.26,33.13,33.18,29410.0,32.2332,32.2332,32.1072,32.1557,29410.0
2024-05-02 10:05:00,33.18,33.18,33.07,33.08,40190.0,32.1557,32.1557,32.0491,32.0588,40190.0
2024-05-02 10:10:00,33.08,33.2,33.08,33.16,78680.0,32.0588,32.1751,32.0588,32.1363,78680.0
2024-05-02 10:15:00,33.17,33.21,33.16,33.18,44223.0,32.146,32.1848,32.1363,32.1557,44223.0
2024-05-02 10:20:00,33.19,33.27,33.13,33.22,49778.0,32.1654,32.2429,32.1072,32.1945,49778.0
2024-05-02 10:25:00,33.22,33.28,33.2,33.27,54271.0,32.1945,32.2526,32.1751,32.2429,54271.0
2024-05-02 10:30:00,33.27,33.38,33.25,33.38,69644.0,32.2429,32.3495,32.2235,32.3495,69644.0
2024-05-02 10:35:00,33.39,33.44,33.38,33.43,32447.0,32.3592,32.4077,32.3495,32.398,32447.0
2024-05-02 10:40:00,33.43,33.45,33.31,33.35,44872.0,32.398,32.4174,32.2817,32.3204,44872.0
2024-05-02 10:45:00,33.36,33.41,33.34,33.37,57459.0,32.3301,32.3786,32.3108,32.3398,57459.0
2024-05-02 10:50:00,33.37,33.37,33.33,33.36,21171.0,32.3398,32.3398,32.3011,32.3301,21171.0
2024-05-02 10:55:00,33.35,33.45,33.35,33.43,87244.0,32.3204,32.4174,32.3204,32.398,87244.0
2024-05-02 11:00:00,33.43,33.55,33.42,33.52,39271.0,32.398,32.5143,32.3883,32.4852,39271.0
2024-05-02 11:05:00,33.52,33.55,33.5,33.54,39545.0,32.4852,32.5143,32.4658,32.5046,39545.0
2024-05-02 11:10:00,33.54,33.58,33.53,33.54,41369.0,32.5046,32.5433,32.4949,32.5046,41369.0
2024-05-02 11:15:00,33.54,33.56,33.49,33.51,47552.0,32.5046,32.524,32.4561,32.4755,47552.0
2024-05-02 11:20:00,33.51,33.57,33.49,33.51,28878.0,32.4755,32.5337,32.4561,32.4755,28878.0
2024-05-02 11:25:00,33.51,33.52,33.43,33.49,42967.0,32.4755,32.4852,32.398,32.4561,42967.0
2024-05-02 11:30:00,33.49,33.52,33.47,33.49,24392.0,32.4561,32.4852,32.4367,32.4561,24392.0
2024-05-02 11:35:00,33.48,33.53,33.47,33.51,31576.0,32.4464,32.4949,32.4367,32.4755,31576.0
2024-05-02 11:40:00,33.51,33.54,33.47,33.48,25800.0,32.4755,32.5046,32.4367,32.4464,25800.0
2024-05-02 11:45:00,33.48,33.52,33.47,33.48,21787.0,32.4464,32.4852,32.4367,32.4464,21787.0
2024-05-02 11:50:00,33.48,33.52,33.47,33.51,35042.0,32.4464,32.4852,32.4367,32.4755,35042.0
2024-05-02 11:55:00,33.5,33.56,33.49,33.51,24431.0,32.4658,32.524,32.4561,32.4755,24431.0
2024-05-02 12:00:00,33.51,33.55,33.48,33.54,16728.0,32.4755,32.5143,32.4464,32.5046,16728.0
2024-05-02 12:05:00,33.54,33.56,33.45,33.47,34792.0,32.5046,32.524,32.4174,32.4367,34792.0
2024-05-02 12:10:00,33.48,33.48,33.42,33.47,60094.0,32.4464,32.4464,32.3883,32.4367,60094.0
2024-05-02 12:15:00,33.45,33.46,33.43,33.44,26752.0,32.4174,32.427,32.398,32.4077,26752.0
2024-05-02 12:20:00,33.44,33.51,33.43,33.5,16656.0,32.4077,32.4755,32.398,32.4658,16656.0
2024-05-02 12:25:00,33.5,33.51,33.47,33.51,24730.0,32.4658,32.4755,32.4367,32.4755,24730.0
2024-05-02 12:30:00,33.51,33.51,33.46,33.48,27707.0,32.4755,32.4755,32.427,32.4464,27707.0
2024-05-02 12:35:00,33.48,33.53,33.46,33.53,22329.0,32.4464,32.4949,32.427,32.4949,22329.0
2024-05-02 12:40:00,33.52,33.54,33.51,33.52,22296.0,32.4852,32.5046,32.4755,32.4852,22296.0
2024-05-02 12:45:00,33.53,33.55,33.51,33.55,15693.0,32.4949,32.5143,32.4755,32.5143,15693.0
2024-05-02 12:50:00,33.55,33.57,33.54,33.55,18793.0,32.5143,32.5337,32.5046,32.5143,18793.0
2024-05-02 12:55:00,33.55,33.58,33.54,33.58,24864.0,32.5143,32.5433,32.5046,32.5433,24864.0
2024-05-02 13:00:00,33.58,33.59,33.57,33.58,23111.0,32.5433,32.553,32.5337,32.5433,23111.0
2024-05-02 13:05:00,33.58,33.6,33.52,33.52,25698.0,32.5433,32.5627,32.4852,32.4852,25698.0
2024-05-02 13:10:00,33.52,33.53,33.5,33.51,25125.0,32.4852,32.4949,32.4658,32.4755,25125.0
2024-05-02 13:15:00,33.51,33.54,33.5,33.52,14892.0,32.4755,32.5046,32.4658,32.4852,14892.0
2024-05-02 13:20:00,33.52,33.56,33.52,33.56,15564.0,32.4852,32.524,32.4852,32.524,15564.0
2024-05-02 13:25:00,33.55,33.56,33.52,33.55,16304.0,32.5143,32.524,32.4852,32.5143,16304.0
2024-05-02 13:30:00,33.55,33.58,33.52,33.54,18635.0,32.5143,32.5433,32.4852,32.5046,18635.0
2024-05-02 13:35:00,33.53,33.56,33.5,33.55,23935.0,32.4949,32.524,32.4658,32.5143,23935.0
2024-05-02 13:40:00,33.55,33.58,33.53,33.57,14316.0,32.5143,32.5433,32.4949,32.5337,14316.0
2024-05-02 13:45:00,33.57,33.61,33.57,33.58,20353.0,32.5337,32.5724,32.5337,32.5433,20353.0
2024-05-02 13:50:00,33.58,33.59,33.55,33.56,21358.0,32.5433,32.553,32.5143,32.524,21358.0
2024-05-02 13:55:00,33.56,33.58,33.54,33.54,35560.0,32.524,32.5433,32.5046,32.5046,35560.0
2024-05-02 14:00:00,33.55,33.56,33.51,33.52,21503.0,32.5143,32.524,32.4755,32.4852,21503.0
2024-05-02 14:05:00,33.52,33.59,33.52,33.59,19641.0,32.4852,32.553,32.4852,32.553,19641.0
2024-05-02 14:10:00,33.59,33.62,33.58,33.61,14851.0,32.553,32.5821,32.5433,32.5724,14851.0
2024-05-02 14:15:00,33.61,33.62,33.57,33.58,14941.0,32.5724,32.5821,32.5337,32.5433,14941.0
2024-05-02 14:20:00,33.58,33.59,33.57,33.58,11560.0,32.5433,32.553,32.5337,32.5433,11560.0
2024-05-02 14:25:00,33.58,33.58,33.57,33.58,12808.0,32.5433,32.5433,32.5337,32.5433,12808.0
2024-05-02 14:30:00,33.58,33.59,33.57,33.59,21077.0,32.5433,32.553,32.5337,32.553,21077.0
2024-05-02 14:35:00,33.59,33.59,33.57,33.58,25236.0,32.553,32.553,32.5337,32.5433,25236.0
2024-05-02 14:40:00,33.58,33.58,33.54,33.57,15170.0,32.5433,32.5433,32.5046,32.5337,15170.0
2024-05-02 14:45:00,33.57,33.61,33.56,33.59,18765.0,32.5337,32.5724,32.524,32.553,18765.0
2024-05-02 14:50:00,33.6,33.61,33.57,33.58,23205.0,32.5627,32.5724,32.5337,32.5433,23205.0
2024-05-02 14:55:00,33.58,33.63,33.58,33.61,24600.0,32.5433,32.5918,32.5433,32.5724,24600.0
2024-05-02 15:00:00,33.61,33.63,33.58,33.62,28793.0,32.5724,32.5918,32.5433,32.5821,28793.0
2024-05-02 15:05:00,33.62,33.64,33.6,33.63,21578.0,32.5821,32.6015,32.5627,32.5918,21578.0
2024-05-02 15:10:00,33.63,33.64,33.58,33.61,21484.0,32.5918,32.6015,32.5433,32.5724,21484.0
2024-05-02 15:15:00,33.61,33.61,33.58,33.58,18426.0,32.5724,32.5724,32.5433,32.5433,18426.0
2024-05-02 15:20:00,33.59,33.64,33.59,33.62,26447.0,32.553,32.6015,32.553,32.5821,26447.0
2024-05-02 15:25:00,33.62,33.62,33.6,33.61,30158.0,32.5821,32.5821,32.5627,32.5724,30158.0
2024-05-02 15:30:00,33.61,33.62,33.55,33.55,43246.0,32.5724,32.5821,32.5143,32.5143,43246.0
2024-05-02 15:35:00,33.55,33.57,33.52,33.52,23781.0,32.5143,32.5337,32.4852,32.4852,23781.0
2024-05-02 15:40:00,33.52,33.53,33.49,33.5,38938.0,32.4852,32.4949,32.4561,32.4658,38938.0
2024-05-02 15:45:00,33.5,33.52,33.48,33.52,65408.0,32.4658,32.4852,32.4464,32.4852,65408.0
2024-05-02 15:50:00,33.51,33.53,33.49,33.51,117627.0,32.4755,32.4949,32.4561,32.4755,117627.0
2024-05-02 15:55:00,33.51,33.59,33.5,33.58,283355.0,32.4755,32.553,32.4658,32.5433,283355.0
2024-05-03 09:30:00,33.76,33.87,33.55,33.57,98003.0,32.7178,32.8244,32.5143,32.5337,98003.0
2024-05-03 09:35:00,33.55,33.65,33.54,33.65,35024.0,32.5143,32.6112,32.5046,32.6112,35024.0
2024-05-03 09:40:00,33.64,33.76,33.64,33.75,28213.0,32.6015,32.7178,32.6015,32.7081,28213.0
2024-05-03 09:45:00,33.75,33.75,33.69,33.72,81144.0,32.7081,32.7081,32.6499,32.679,81144.0
2024-05-03 09:50:00,33.72,33.76,33.68,33.73,24625.0,32.679,32.7178,32.6403,32.6887,24625.0
2024-05-03 09:55:00,33.74,33.77,33.73,33.77,39699.0,32.6984,32.7275,32.6887,32.7275,39699.0
2024-05-03 10:00:00,33.77,33.81,33.67,33.7,33665.0,32.7275,32.7662,32.6306,32.6596,33665.0
2024-05-03 10:05:00,33.69,33.75,33.69,33.72,41017.0,32.6499,32.7081,32.6499,32.679,41017.0
2024-05-03 10:10:00,33.71,33.75,33.67,33.71,26724.0,32.6693,32.7081,32.6306,32.6693,26724.0
2024-05-03 10:15:00,33.7,33.72,33.68,33.69,51530.0,32.6596,32.679,32.6403,32.6499,51530.0
2024-05-03 10:20:00,33.7,33.7,33.63,33.68,29193.0,32.6596,32.6596,32.5918,32.6403,29193.0
2024-05-03 10:25:00,33.67,33.68,33.62,33.66,20673.0,32.6306,32.6403,32.5821,32.6209,20673.0
2024-05-03 10:30:00,33.67,33.69,33.58,33.58,41594.0,32.6306,32.6499,32.5433,32.5433,41594.0
2024-05-03 10:35:00,33.57,33.62,33.56,33.6,17447.0,32.5337,32.5821,32.524,32.5627,17447.0
2024-05-03 10:40:00,33.61,33.65,33.57,33.64,40581.0,32.5724,32.6112,32.5337,32.6015,40581.0
2024-05-03 10:45:00,33.65,33.68,33.61,33.63,39613.0,32.6112,32.6403,32.5724,32.5918,39613.0
2024-05-03 10:50:00,33.62,33.62,33.53,33.57,26107.0,32.5821,32.5821,32.4949,32.5337,26107.0
2024-05-03 10:55:00,33.57,33.59,33.51,33.52,41986.0,32.5337,32.553,32.4755,32.4852,41986.0
2024-05-03 11:00:00,33.53,33.61,33.53,33.58,27122.0,32.4949,32.5724,32.4949,32.5433,27122.0
2024-05-03 11:05:00,33.58,33.6,33.56,33.57,35791.0,32.5433,32.5627,32.524,32.5337,35791.0
2024-05-03 11:10:00,33.57,33.59,33.54,33.56,33287.0,32.5337,32.553,32.5046,32.524,33287.0
2024-05-03 11:15:00,33.56,33.61,33.54,33.6,26556.0,32.524,32.5724,32.5046,32.5627,26556.0
2024-05-03 11:20:00,33.61,33.69,33.6,33.66,153943.0,32.5724,32.6499,32.5627,32.6209,153943.0
2024-05-03 11:25:00,33.66,33.74,33.66,33.74,45896.0,32.6209,32.6984,32.6209,32.6984,45896.0
2024-05-03 11:30:00,33.74,33.75,33.65,33.69,44710.0,32.6984,32.7081,32.6112,32.6499,44710.0
2024-05-03 11:35:00,33.69,33.7,33.66,33.7,14586.0,32.6499,32.6596,32.6209,32.6596,14586.0
2024-05-03 11:40:00,33.7,33.81,33.68,33.71,121000.0,32.6596,32.7662,32.6403,32.6693,121000.0
2024-05-03 11:45:00,33.72,33.75,33.68,33.74,89023.0,32.679,32.7081,32.6403,32.6984,89023.0
2024-05-03 11:50:00,33.74,33.76,33.73,33.76,30758.0,32.6984,32.7178,32.6887,32.7178,30758.0
2024-05-03 11:55:00,33.76,33.76,33.73,33.75,18132.0,32.7178,32.7178,32.6887,32.7081,18132.0
2024-05-03 12:00:00,33.74,33.77,33.73,33.77,24876.0,32.6984,32.7275,32.6887,32.7275,24876.0
2024-05-03 12:05:00,33.77,33.82,33.75,33.82,20987.0,32.7275,32.7759,32.7081,32.7759,20987.0
2024-05-03 12:10:00,33.82,33.84,33.81,33.82,23969.0,32.7759,32.7953,32.7662,32.7759,23969.0
2024-05-03 12:15:00,33.82,33.82,33.75,33.76,38638.0,32.7759,32.7759,32.7081,32.7178,38638.0
2024-05-03 12:20:00,33.76,33.76,33.72,33.75,17069.0,32.7178,32.7178,32.679,32.7081,17069.0
2024-05-03 12:25:00,33.74,33.77,33.72,33.74,21457.0,32.6984,32.7275,32.679,32.6984,21457.0
2024-05-03 12:30:00,33.73,33.76,33.72,33.73,17093.0,32.6887,32.7178,32.679,32.6887,17093.0
2024-05-03 12:35:00,33.73,33.78,33.73,33.77,35173.0,32.6887,32.7372,32.6887,32.7275,35173.0
2024-05-03 12:40:00,33.77,33.81,33.75,33.77,38599.0,32.7275,32.7662,32.7081,32.7275,38599.0
2024-05-03 12:45:00,33.77,33.78,33.73,33.76,17139.0,32.7275,32.7372,32.6887,32.7178,17139.0
2024-05-03 12:50:00,33.76,33.78,33.71,33.72,18446.0,32.7178,32.7372,32.6693,32.679,18446.0
2024-05-03 12:55:00,33.71,33.71,33.68,33.7,17905.0,32.6693,32.6693,32.6403,32.6596,17905.0
2024-05-03 13:00:00,33.7,33.71,33.68,33.7,16115.0,32.6596,32.6693,32.6403,32.6596,16115.0
2024-05-03 13:05:00,33.7,33.7,33.66,33.66,23263.0,32.6596,32.6596,32.6209,32.6209,23263.0
2024-05-03 13:10:00,33.66,33.7,33.66,33.7,15185.0,32.6209,32.6596,32.6209,32.6596,15185.0
2024-05-03 13:15:00,33.7,33.71,33.67,33.68,25494.0,32.6596,32.6693,32.6306,32.6403,25494.0
2024-05-03 13:20:00,33.68,33.68,33.65,33.66,12624.0,32.6403,32.6403,32.6112,32.6209,12624.0
2024-05-03 13:25:00,33.65,33.68,33.64,33.66,18269.0,32.6112,32.6403,32.6015,32.6209,18269.0
2024-05-03 13:30:00,33.67,33.7,33.66,33.7,16353.0,32.6306,32.6596,32.6209,32.6596,16353.0
2024-05-03 13:35:00,33.7,33.7,33.65,33.68,25958.0,32.6596,32.6596,32.6112,32.6403,25958.0
2024-05-03 13:40:00,33.68,33.74,33.67,33.7,104174.0,32.6403,32.6984,32.6306,32.6596,104174.0
2024-05-03 13:45:00,33.69,33.74,33.68,33.73,13385.0,32.6499,32.6984,32.6403,32.6887,13385.0
2024-05-03 13:50:00,33.72,33.76,33.71,33.76,23457.0,32.679,32.7178,32.6693,32.7178,23457.0
2024-05-03 13:55:00,33.76,33.76,33.69,33.72,22460.0,32.7178,32.7178,32.6499,32.679,22460.0
2024-05-03 14:00:00,33.72,33.74,33.7,33.72,14408.0,32.679,32.6984,32.6596,32.679,14408.0
2024-05-03 14:05:00,33.72,33.76,33.7,33.76,27452.0,32.679,32.7178,32.6596,32.7178,27452.0
2024-05-03 14:10:00,33.76,33.76,33.73,33.75,34895.0,32.7178,32.7178,32.6887,32.7081,34895.0
2024-05-03 14:15:00,33.75,33.78,33.75,33.77,19176.0,32.7081,32.7372,32.7081,32.7275,19176.0
2024-05-03 14:20:00,33.77,33.78,33.75,33.77,17620.0,32.7275,32.7372,32.7081,32.7275,17620.0
2024-05-03 14:25:00,33.77,33.77,33.74,33.75,21126.0,32.7275,32.7275,32.6984,32.7081,21126.0
2024-05-03 14:30:00,33.74,33.76,33.73,33.75,22077.0,32.6984,32.7178,32.6887,32.7081,22077.0
2024-05-03 14:35:00,33.75,33.75,33.71,33.74,30097.0,32.7081,32.7081,32.6693,32.6984,30097.0
2024-05-03 14:40:00,33.73,33.77,33.72,33.75,25486.0,32.6887,32.7275,32.679,32.7081,25486.0
2024-05-03 14:45:00,33.75,33.76,33.72,33.73,35876.0,32.7081,32.7178,32.679,32.6887,35876.0
2024-05-03 14:50:00,33.74,33.75,33.72,33.72,28105.0,32.6984,32.7081,32.679,32.679,28105.0
2024-05-03 14:55:00,33.72,33.73,33.69,33.72,34981.0,32.679,32.6887,32.6499,32.679,34981.0
2024-05-03 15:00:00,33.72,33.72,33.67,33.7,35756.0,32.679,32.679,32.6306,32.6596,35756.0
2024-05-03 15:05:00,33.7,33.73,33.68,33.68,28891.0,32.6596,32.6887,32.6403,32.6403,28891.0
2024-05-03 15:10:00,33.69,33.72,33.68,33.72,44050.0,32.6499,32.679,32.6403,32.679,44050.0
2024-05-03 15:15:00,33.72,33.73,33.68,33.68,58473.0,32.679,32.6887,32.6403,32.6403,58473.0
2024-05-03 15:20:00,33.69,33.7,33.64,33.64,45485.0,32.6499,32.6596,32.6015,32.6015,45485.0
2024-05-03 15:25:00,33.64,33.67,33.63,33.66,29224.0,32.6015,32.6306,32.5918,32.6209,29224.0
2024-05-03 15:30:00,33.66,33.71,33.66,33.68,52197.0,32.6209,32.6693,32.6209,32.6403,52197.0
2024-05-03 15:35:00,33.68,33.74,33.68,33.73,41208.0,32.6403,32.6984,32.6403,32.6887,41208.0
2024-05-03 15:40:00,33.73,33.75,33.72,33.75,54654.0,32.6887,32.7081,32.679,32.7081,54654.0
2024-05-03 15:45:00,33.75,33.76,33.73,33.73,72121.0,32.7081,32.7178,32.6887,32.6887,72121.0
2024-05-03 15:50:00,33.73,33.75,33.72,33.73,119035.0,32.6887,32.7081,32.679,32.6887,119035.0
2024-05-03 15:55:00,33.73,33.76,33.7,33.7,298042.0,32.6887,32.7178,32.6596,32.6596,298042.0
2024-05-06 09:30:00,33.7,33.85,33.43,33.52,297285.0,32.6596,32.805,32.398,32.4852,297285.0
2024-05-06 09:35:00,33.52,33.54,33.39,33.4,75496.0,32.4852,32.5046,32.3592,32.3689,75496.0
2024-05-06 09:40:00,33.39,33.46,33.33,33.45,87862.0,32.3592,32.427,32.3011,32.4174,87862.0
2024-05-06 09:45:00,33.46,33.51,33.41,33.41,37134.0,32.427,32.4755,32.3786,32.3786,37134.0
2024-05-06 09:50:00,33.41,33.44,33.4,33.42,15731.0,32.3786,32.4077,32.3689,32.3883,15731.0
2024-05-06 09:55:00,33.41,33.48,33.4,33.4,52325.0,32.3786,32.4464,32.3689,32.3689,52325.0
2024-05-06 10:00:00,33.41,33.41,33.37,33.41,30665.0,32.3786,32.3786,32.3398,32.3786,30665.0
2024-05-06 10:05:00,33.41,33.5,33.33,33.5,63528.0,32.3786,32.4658,32.3011,32.4658,63528.0
2024-05-06 10:10:00,33.52,33.52,33.42,33.49,65908.0,32.4852,32.4852,32.3883,32.4561,65908.0
2024-05-06 10:15:00,33.49,33.54,33.4,33.51,89579.0,32.4561,32.5046,32.3689,32.4755,89579.0
2024-05-06 10:20:00,33.52,33.56,33.46,33.52,70794.0,32.4852,32.524,32.427,32.4852,70794.0
2024-05-06 10:25:00,33.52,33.57,33.5,33.54,42517.0,32.4852,32.5337,32.4658,32.5046,42517.0
2024-05-06 10:30:00,33.54,33.56,33.5,33.51,28140.0,32.5046,32.524,32.4658,32.4755,28140.0
2024-05-06 10:35:00,33.5,33.56,33.47,33.53,27577.0,32.4658,32.524,32.4367,32.4949,27577.0
2024-05-06 10:40:00,33.53,33.54,33.46,33.47,19906.0,32.4949,32.5046,32.427,32.4367,19906.0
2024-05-06 10:45:00,33.47,33.48,33.39,33.39,29421.0,32.4367,32.4464,32.3592,32.3592,29421.0
2024-05-06 10:50:00,33.38,33.43,33.38,33.38,29817.0,32.3495,32.398,32.3495,32.3495,29817.0
2024-05-06 10:55:00,33.39,33.42,33.37,33.41,27190.0,32.3592,32.3883,32.3398,32.3786,27190.0
2024-05-06 11:00:00,33.4,33.42,33.33,33.34,36634.0,32.3689,32.3883,32.3011,32.3108,36634.0
2024-05-06 11:05:00,33.33,33.33,33.28,33.32,90919.0,32.3011,32.3011,32.2526,32.2914,90919.0
2024-05-06 11:10:00,33.32,33.34,33.31,33.34,25486.0,32.2914,32.3108,32.2817,32.3108,25486.0
2024-05-06 11:15:00,33.34,33.36,33.31,33.35,36721.0,32.3108,32.3301,32.2817,32.3204,36721.0
2024-05-06 11:20:00,33.36,33.38,33.32,33.32,33807.0,32.3301,32.3495,32.2914,32.2914,33807.0
2024-05-06 11:25:00,33.33,33.38,33.32,33.36,27567.0,32.3011,32.3495,32.2914,32.3301,27567.0
2024-05-06 11:30:00,33.37,33.38,33.25,33.27,114949.0,32.3398,32.3495,32.2235,32.2429,114949.0
2024-05-06 11:35:00,33.26,33.38,33.25,33.38,34150.0,32.2332,32.3495,32.2235,32.3495,34150.0
2024-05-06 11:40:00,33.38,33.38,33.3,33.3,26671.0,32.3495,32.3495,32.272,32.272,26671.0
2024-05-06 11:45:00,33.31,33.31,33.2,33.2,57444.0,32.2817,32.2817,32.1751,32.1751,57444.0
2024-05-06 11:50:00,33.2,33.21,33.14,33.2,201777.0,32.1751,32.1848,32.1169,32.1751,201777.0
2024-05-06 11:55:00,33.2,33.25,33.15,33.16,48252.0,32.1751,32.2235,32.1266,32.1363,48252.0
2024-05-06 12:00:00,33.16,33.18,33.07,33.09,83529.0,32.1363,32.1557,32.0491,32.0685,83529.0
2024-05-06 12:05:00,33.09,33.13,33.05,33.05,46474.0,32.0685,32.1072,32.0297,32.0297,46474.0
2024-05-06 12:10:00,33.05,33.05,33.03,33.04,27301.0,32.0297,32.0297,32.0103,32.02,27301.0
2024-05-06 12:15:00,33.03,33.05,32.99,33.03,41989.0,32.0103,32.0297,31.9716,32.0103,41989.0
2024-05-06 12:20:00,33.03,33.04,32.97,33.0,35516.0,32.0103,32.02,31.9522,31.9812,35516.0
2024-05-06 12:25:00,33.0,33.02,32.99,33.01,10203.0,31.9812,32.0006,31.9716,31.9909,10203.0
2024-05-06 12:30:00,33.01,33.01,32.97,32.98,17325.0,31.9909,31.9909,31.9522,31.9619,17325.0
2024-05-06 12:35:00,32.98,32.99,32.95,32.98,23020.0,31.9619,31.9716,31.9328,31.9619,23020.0
2024-05-06 12:40:00,32.98,32.99,32.94,32.95,22062.0,31.9619,31.9716,31.9231,31.9328,22062.0
2024-05-06 12:45:00,32.95,32.97,32.92,32.92,20868.0,31.9328,31.9522,31.9037,31.9037,20868.0
2024-05-06 12:50:00,32.93,32.96,32.92,32.95,14452.0,31.9134,31.9425,31.9037,31.9328,14452.0
2024-05-06 12:55:00,32.96,32.99,32.96,32.98,15107.0,31.9425,31.9716,31.9425,31.9619,15107.0
2024-05-06 13:00:00,32.98,33.02,32.98,33.01,20796.0,31.9619,32.0006,31.9619,31.9909,20796.0
2024-05-06 13:05:00,33.01,33.11,33.0,33.07,50620.0,31.9909,32.0879,31.9812,32.0491,50620.0
2024-05-06 13:10:00,33.06,33.1,33.03,33.09,24394.0,32.0394,32.0782,32.0103,32.0685,24394.0
2024-05-06 13:15:00,33.09,33.1,33.06,33.08,35329.0,32.0685,32.0782,32.0394,32.0588,35329.0
2024-05-06 13:20:00,33.08,33.13,33.07,33.12,30934.0,32.0588,32.1072,32.0491,32.0975,30934.0
2024-05-06 13:25:00,33.12,33.17,33.11,33.16,28966.0,32.0975,32.146,32.0879,32.1363,28966.0
2024-05-06 13:30:00,33.17,33.21,33.16,33.2,25499.0,32.146,32.1848,32.1363,32.1751,25499.0
2024-05-06 13:35:00,33.2,33.21,33.15,33.2,39991.0,32.1751,32.1848,32.1266,32.1751,39991.0
2024-05-06 13:40:00,33.2,33.25,33.17,33.19,73444.0,32.1751,32.2235,32.146,32.1654,73444.0
2024-05-06 13:45:00,33.18,33.25,33.18,33.25,25128.0,32.1557,32.2235,32.1557,32.2235,25128.0
2024-05-06 13:50:00,33.25,33.28,33.23,33.27,31627.0,32.2235,32.2526,32.2041,32.2429,31627.0
2024-05-06 13:55:00,33.28,33.29,33.26,33.27,26869.0,32.2526,32.2623,32.2332,32.2429,26869.0
2024-05-06 14:00:00,33.27,33.31,33.26,33.3,20704.0,32.2429,32.2817,32.2332,32.272,20704.0
2024-05-06 14:05:00,33.3,33.33,33.29,33.31,28907.0,32.272,32.3011,32.2623,32.2817,28907.0
2024-05-06 14:10:00,33.32,33.32,33.3,33.32,36595.0,32.2914,32.2914,32.272,32.2914,36595.0
2024-05-06 14:15:00,33.32,33.36,33.3,33.36,35069.0,32.2914,32.3301,32.272,32.3301,35069.0
2024-05-06 14:20:00,33.36,33.4,33.34,33.39,69936.0,32.3301,32.3689,32.3108,32.3592,69936.0
2024-05-06 14:25:00,33.39,33.44,33.38,33.41,44677.0,32.3592,32.4077,32.3495,32.3786,44677.0
2024-05-06 14:30:00,33.42,33.44,33.4,33.41,72436.0,32.3883,32.4077,32.3689,32.3786,72436.0
2024-05-06 14:35:00,33.43,33.45,33.42,33.44,26457.0,32.398,32.4174,32.3883,32.4077,26457.0
2024-05-06 14:40:00,33.44,33.48,33.43,33.45,71074.0,32.4077,32.4464,32.398,32.4174,71074.0
2024-05-06 14:45:00,33.45,33.46,33.43,33.46,40746.0,32.4174,32.427,32.398,32.427,40746.0
2024-05-06 14:50:00,33.45,33.48,33.45,33.47,37000.0,32.4174,32.4464,32.4174,32.4367,37000.0
2024-05-06 14:55:00,33.47,33.48,33.4,33.41,34877.0,32.4367,32.4464,32.3689,32.3786,34877.0
2024-05-06 15:00:00,33.4,33.41,33.36,33.37,26718.0,32.3689,32.3786,32.3301,32.3398,26718.0
2024-05-06 15:05:00,33.38,33.39,33.36,33.38,29278.0,32.3495,32.3592,32.3301,32.3495,29278.0
2024-05-06 15:10:00,33.38,33.41,33.36,33.38,33767.0,32.3495,32.3786,32.3301,32.3495,33767.0
2024-05-06 15:15:00,33.38,33.42,33.37,33.42,38569.0,32.3495,32.3883,32.3398,32.3883,38569.0
2024-05-06 15:20:00,33.42,33.42,33.36,33.38,37813.0,32.3883,32.3883,32.3301,32.3495,37813.0
2024-05-06 15:25:00,33.38,33.44,33.37,33.43,88665.0,32.3495,32.4077,32.3398,32.398,88665.0
2024-05-06 15:30:00,33.44,33.46,33.41,33.42,60323.0,32.4077,32.427,32.3786,32.3883,60323.0
2024-05-06 15:35:00,33.42,33.48,33.42,33.48,67795.0,32.3883,32.4464,32.3883,32.4464,67795.0
2024-05-06 15:40:00,33.48,33.5,33.46,33.5,132042.0,32.4464,32.4658,32.427,32.4658,132042.0
2024-05-06 15:45:00,33.5,33.53,33.49,33.52,98712.0,32.4658,32.4949,32.4561,32.4852,98712.0
2024-05-06 15:50:00,33.52,33.52,33.42,33.43,161432.0,32.4852,32.4852,32.3883,32.398,161432.0
2024-05-06 15:55:00,33.42,33.47,33.42,33.44,366074.0,32.3883,32.4367,32.3883,32.4077,366074.0
2024-05-07 09:30:00,33.44,33.62,33.42,33.45,85490.0,32.4077,32.5821,32.3883,32.4174,85490.0
2024-05-07 09:35:00,33.42,33.49,33.37,33.48,23351.0,32.3883,32.4561,32.3398,32.4464,23351.0
2024-05-07 09:40:00,33.48,33.58,33.48,33.52,18514.0,32.4464,32.5433,32.4464,32.4852,18514.0
2024-05-07 09:45:00,33.53,33.63,33.51,33.62,21162.0,32.4949,32.5918,32.4755,32.5821,21162.0
2024-05-07 09:50:00,33.62,33.66,33.57,33.57,26054.0,32.5821,32.6209,32.5337,32.5337,26054.0
2024-05-07 09:55:00,33.58,33.58,33.48,33.51,19161.0,32.5433,32.5433,32.4464,32.4755,19161.0
2024-05-07 10:00:00,33.52,33.52,33.46,33.48,21880.0,32.4852,32.4852,32.427,32.4464,21880.0
2024-05-07 10:05:00,33.48,33.53,33.47,33.5,14011.0,32.4464,32.4949,32.4367,32.4658,14011.0
2024-05-07 10:10:00,33.49,33.51,33.44,33.47,27162.0,32.4561,32.4755,32.4077,32.4367,27162.0
2024-05-07 10:15:00,33.47,33.47,33.43,33.45,13809.0,32.4367,32.4367,32.398,32.4174,13809.0
2024-05-07 10:20:00,33.45,33.47,33.37,33.41,55796.0,32.4174,32.4367,32.3398,32.3786,55796.0
2024-05-07 10:25:00,33.42,33.52,33.4,33.51,47763.0,32.3883,32.4852,32.3689,32.4755,47763.0
2024-05-07 10:30:00,33.51,33.52,33.47,33.51,37816.0,32.4755,32.4852,32.4367,32.4755,37816.0
2024-05-07 10:35:00,33.51,33.52,33.49,33.5,28990.0,32.4755,32.4852,32.4561,32.4658,28990.0
2024-05-07 10:40:00,33.51,33.52,33.5,33.51,30254.0,32.4755,32.4852,32.4658,32.4755,30254.0
2024-05-07 10:45:00,33.51,33.52,33.43,33.48,61464.0,32.4755,32.4852,32.398,32.4464,61464.0
2024-05-07 10:50:00,33.48,33.59,33.48,33.59,34334.0,32.4464,32.553,32.4464,32.553,34334.0
2024-05-07 10:55:00,33.59,33.62,33.59,33.6,37547.0,32.553,32.5821,32.553,32.5627,37547.0
2024-05-07 11:00:00,33.59,33.61,33.54,33.58,28283.0,32.553,32.5724,32.5046,32.5433,28283.0
2024-05-07 11:05:00,33.58,33.6,33.55,33.56,17093.0,32.5433,32.5627,32.5143,32.524,17093.0
2024-05-07 11:10:00,33.56,33.58,33.53,33.57,22997.0,32.524,32.5433,32.4949,32.5337,22997.0
2024-05-07 11:15:00,33.57,33.61,33.56,33.6,18721.0,32.5337,32.5724,32.524,32.5627,18721.0
2024-05-07 11:20:00,33.61,33.64,33.59,33.64,19213.0,32.5724,32.6015,32.553,32.6015,19213.0
2024-05-07 11:25:00,33.64,33.64,33.6,33.62,25285.0,32.6015,32.6015,32.5627,32.5821,25285.0
2024-05-07 11:30:00,33.62,33.64,33.6,33.61,23598.0,32.5821,32.6015,32.5627,32.5724,23598.0
2024-05-07 11:35:00,33.61,33.63,33.54,33.56,26661.0,32.5724,32.5918,32.5046,32.524,26661.0
2024-05-07 11:40:00,33.56,33.59,33.56,33.58,12642.0,32.524,32.553,32.524,32.5433,12642.0
2024-05-07 11:45:00,33.58,33.61,33.57,33.6,21330.0,32.5433,32.5724,32.5337,32.5627,21330.0
2024-05-07 11:50:00,33.59,33.62,33.59,33.61,33428.0,32.553,32.5821,32.553,32.5724,33428.0
2024-05-07 11:55:00,33.61,33.61,33.52,33.58,38571.0,32.5724,32.5724,32.4852,32.5433,38571.0
2024-05-07 12:00:00,33.58,33.61,33.55,33.55,31673.0,32.5433,32.5724,32.5143,32.5143,31673.0
2024-05-07 12:05:00,33.55,33.57,33.53,33.54,17767.0,32.5143,32.5337,32.4949,32.5046,17767.0
2024-05-07 12:10:00,33.53,33.58,33.53,33.58,24145.0,32.4949,32.5433,32.4949,32.5433,24145.0
2024-05-07 12:15:00,33.58,33.58,33.55,33.55,10011.0,32.5433,32.5433,32.5143,32.5143,10011.0
2024-05-07 12:20:00,33.55,33.58,33.52,33.56,22824.0,32.5143,32.5433,32.4852,32.524,22824.0
2024-05-07 12:25:00,33.56,33.56,33.54,33.55,13247.0,32.524,32.524,32.5046,32.5143,13247.0
2024-05-07 12:30:00,33.55,33.55,33.51,33.54,12130.0,32.5143,32.5143,32.4755,32.5046,12130.0
2024-05-07 12:35:00,33.54,33.57,33.52,33.57,23264.0,32.5046,32.5337,32.4852,32.5337,23264.0
2024-05-07 12:40:00,33.57,33.58,33.55,33.56,21616.0,32.5337,32.5433,32.5143,32.524,21616.0
2024-05-07 12:45:00,33.55,33.59,33.55,33.59,12795.0,32.5143,32.553,32.5143,32.553,12795.0
2024-05-07 12:50:00,33.59,33.6,33.55,33.57,23278.0,32.553,32.5627,32.5143,32.5337,23278.0
2024-05-07 12:55:00,33.57,33.61,33.56,33.59,23315.0,32.5337,32.5724,32.524,32.553,23315.0
2024-05-07 13:00:00,33.59,33.61,33.55,33.57,18999.0,32.553,32.5724,32.5143,32.5337,18999.0
2024-05-07 13:05:00,33.57,33.6,33.56,33.59,28239.0,32.5337,32.5627,32.524,32.553,28239.0
2024-05-07 13:10:00,33.59,33.63,33.58,33.63,20100.0,32.553,32.5918,32.5433,32.5918,20100.0
2024-05-07 13:15:00,33.62,33.63,33.58,33.59,17971.0,32.5821,32.5918,32.5433,32.553,17971.0
2024-05-07 13:20:00,33.59,33.59,33.55,33.55,17768.0,32.553,32.553,32.5143,32.5143,17768.0
2024-05-07 13:25:00,33.55,33.6,33.55,33.59,20758.0,32.5143,32.5627,32.5143,32.553,20758.0
2024-05-07 13:30:00,33.59,33.61,33.58,33.59,11265.0,32.553,32.5724,32.5433,32.553,11265.0
2024-05-07 13:35:00,33.59,33.59,33.55,33.58,30969.0,32.553,32.553,32.5143,32.5433,30969.0
2024-05-07 13:40:00,33.58,33.58,33.54,33.58,28321.0,32.5433,32.5433,32.5046,32.5433,28321.0
2024-05-07 13:45:00,33.58,33.6,33.55,33.55,25921.0,32.5433,32.5627,32.5143,32.5143,25921.0
2024-05-07 13:50:00,33.55,33.6,33.55,33.57,22254.0,32.5143,32.5627,32.5143,32.5337,22254.0
2024-05-07 13:55:00,33.57,33.62,33.57,33.59,38581.0,32.5337,32.5821,32.5337,32.553,38581.0
2024-05-07 14:00:00,33.6,33.61,33.59,33.61,9778.0,32.5627,32.5724,32.553,32.5724,9778.0
2024-05-07 14:05:00,33.61,33.62,33.59,33.61,20642.0,32.5724,32.5821,32.553,32.5724,20642.0
2024-05-07 14:10:00,33.62,33.62,33.59,33.59,12157.0,32.5821,32.5821,32.553,32.553,12157.0
2024-05-07 14:15:00,33.59,33.6,33.54,33.54,91864.0,32.553,32.5627,32.5046,32.5046,91864.0
2024-05-07 14:20:00,33.54,33.55,33.51,33.53,39395.0,32.5046,32.5143,32.4755,32.4949,39395.0
2024-05-07 14:25:00,33.52,33.58,33.52,33.55,18725.0,32.4852,32.5433,32.4852,32.5143,18725.0
2024-05-07 14:30:00,33.55,33.56,33.52,33.54,13403.0,32.5143,32.524,32.4852,32.5046,13403.0
2024-05-07 14:35:00,33.54,33.54,33.51,33.54,20513.0,32.5046,32.5046,32.4755,32.5046,20513.0
2024-05-07 14:40:00,33.54,33.57,33.53,33.56,21390.0,32.5046,32.5337,32.4949,32.524,21390.0
2024-05-07 14:45:00,33.55,33.59,33.55,33.57,13524.0,32.5143,32.553,32.5143,32.5337,13524.0
2024-05-07 14:50:00,33.57,33.57,33.54,33.55,21893.0,32.5337,32.5337,32.5046,32.5143,21893.0
2024-05-07 14:55:00,33.55,33.57,33.54,33.57,14785.0,32.5143,32.5337,32.5046,32.5337,14785.0
2024-05-07 15:00:00,33.57,33.57,33.54,33.56,22142.0,32.5337,32.5337,32.5046,32.524,22142.0
2024-05-07 15:05:00,33.56,33.58,33.56,33.56,9597.0,32.524,32.5433,32.524,32.524,9597.0
2024-05-07 15:10:00,33.57,33.59,33.55,33.57,23463.0,32.5337,32.553,32.5143,32.5337,23463.0
2024-05-07 15:15:00,33.57,33.59,33.55,33.55,36311.0,32.5337,32.553,32.5143,32.5143,36311.0
2024-05-07 15:20:00,33.55,33.58,33.55,33.57,40597.0,32.5143,32.5433,32.5143,32.5337,40597.0
2024-05-07 15:25:00,33.58,33.59,33.55,33.55,37762.0,32.5433,32.553,32.5143,32.5143,37762.0
2024-05-07 15:30:00,33.56,33.58,33.54,33.55,40688.0,32.524,32.5433,32.5046,32.5143,40688.0
2024-05-07 15:35:00,33.55,33.56,33.52,33.52,43511.0,32.5143,32.524,32.4852,32.4852,43511.0
2024-05-07 15:40:00,33.52,33.54,33.5,33.52,78958.0,32.4852,32.5046,32.4658,32.4852,78958.0
2024-05-07 15:45:00,33.52,33.56,33.51,33.55,87581.0,32.4852,32.524,32.4755,32.5143,87581.0
2024-05-07 15:50:00,33.55,33.56,33.53,33.54,109290.0,32.5143,32.524,32.4949,32.5046,109290.0
2024-05-07 15:55:00,33.54,33.54,33.42,33.42,440085.0,32.5046,32.5046,32.3883,32.3883,440085.0
2024-05-08 09:30:00,33.3,33.47,33.3,33.41,69955.0,32.272,32.4367,32.272,32.3786,69955.0
2024-05-08 09:35:00,33.4,33.45,33.37,33.44,22322.0,32.3689,32.4174,32.3398,32.4077,22322.0
2024-05-08 09:40:00,33.44,33.52,33.4,33.52,24006.0,32.4077,32.4852,32.3689,32.4852,24006.0
2024-05-08 09:45:00,33.54,33.6,33.51,33.59,19660.0,32.5046,32.5627,32.4755,32.553,19660.0
2024-05-08 09:50:00,33.6,33.66,33.58,33.65,14721.0,32.5627,32.6209,32.5433,32.6112,14721.0
2024-05-08 09:55:00,33.65,33.65,33.55,33.57,34544.0,32.6112,32.6112,32.5143,32.5337,34544.0
2024-05-08 10:00:00,33.57,33.63,33.56,33.62,15453.0,32.5337,32.5918,32.524,32.5821,15453.0
2024-05-08 10:05:00,33.62,33.67,33.61,33.66,30821.0,32.5821,32.6306,32.5724,32.6209,30821.0
2024-05-08 10:10:00,33.66,33.68,33.64,33.68,17076.0,32.6209,32.6403,32.6015,32.6403,17076.0
2024-05-08 10:15:00,33.67,33.68,33.64,33.66,7991.0,32.6306,32.6403,32.6015,32.6209,7991.0
2024-05-08 10:20:00,33.65,33.7,33.65,33.66,90554.0,32.6112,32.6596,32.6112,32.6209,90554.0
2024-05-08 10:25:00,33.66,33.79,33.65,33.78,115255.0,32.6209,32.7469,32.6112,32.7372,115255.0
2024-05-08 10:30:00,33.77,33.8,33.72,33.77,71104.0,32.7275,32.7566,32.679,32.7275,71104.0
2024-05-08 10:35:00,33.77,33.79,33.76,33.79,30692.0,32.7275,32.7469,32.7178,32.7469,30692.0
2024-05-08 10:40:00,33.8,33.83,33.74,33.82,72599.0,32.7566,32.7856,32.6984,32.7759,72599.0
2024-05-08 10:45:00,33.82,33.86,33.79,33.84,42027.0,32.7759,32.8147,32.7469,32.7953,42027.0
2024-05-08 10:50:00,33.84,33.85,33.79,33.8,39162.0,32.7953,32.805,32.7469,32.7566,39162.0
2024-05-08 10:55:00,33.8,33.83,33.8,33.83,18096.0,32.7566,32.7856,32.7566,32.7856,18096.0
2024-05-08 11:00:00,33.83,33.86,33.78,33.79,52435.0,32.7856,32.8147,32.7372,32.7469,52435.0
2024-05-08 11:05:00,33.79,33.84,33.76,33.84,31078.0,32.7469,32.7953,32.7178,32.7953,31078.0
2024-05-08 11:10:00,33.83,33.88,33.83,33.85,16747.0,32.7856,32.8341,32.7856,32.805,16747.0
2024-05-08 11:15:00,33.85,33.87,33.84,33.84,13819.0,32.805,32.8244,32.7953,32.7953,13819.0
2024-05-08 11:20:00,33.84,33.85,33.8,33.8,61699.0,32.7953,32.805,32.7566,32.7566,61699.0
2024-05-08 11:25:00,33.8,33.83,33.78,33.78,51131.0,32.7566,32.7856,32.7372,32.7372,51131.0
2024-05-08 11:30:00,33.78,33.85,33.76,33.84,22968.0,32.7372,32.805,32.7178,32.7953,22968.0
2024-05-08 11:35:00,33.84,33.9,33.83,33.88,23028.0,32.7953,32.8535,32.7856,32.8341,23028.0
2024-05-08 11:40:00,33.87,33.9,33.85,33.86,20424.0,32.8244,32.8535,32.805,32.8147,20424.0
2024-05-08 11:45:00,33.86,33.87,33.84,33.87,10582.0,32.8147,32.8244,32.7953,32.8244,10582.0
2024-05-08 11:50:00,33.87,33.88,33.86,33.88,26310.0,32.8244,32.8341,32.8147,32.8341,26310.0
2024-05-08 11:55:00,33.87,33.88,33.82,33.82,21662.0,32.8244,32.8341,32.7759,32.7759,21662.0
2024-05-08 12:00:00,33.83,33.84,33.82,33.83,13180.0,32.7856,32.7953,32.7759,32.7856,13180.0
2024-05-08 12:05:00,33.82,33.88,33.8,33.85,63917.0,32.7759,32.8341,32.7566,32.805,63917.0
2024-05-08 12:10:00,33.85,33.87,33.78,33.78,20840.0,32.805,32.8244,32.7372,32.7372,20840.0
2024-05-08 12:15:00,33.77,33.83,33.77,33.8,29014.0,32.7275,32.7856,32.7275,32.7566,29014.0
2024-05-08 12:20:00,33.81,33.81,33.77,33.77,17024.0,32.7662,32.7662,32.7275,32.7275,17024.0
2024-05-08 12:25:00,33.77,33.78,33.73,33.75,18640.0,32.7275,32.7372,32.6887,32.7081,18640.0
2024-05-08 12:30:00,33.74,33.79,33.74,33.78,22221.0,32.6984,32.7469,32.6984,32.7372,22221.0
2024-05-08 12:35:00,33.77,33.77,33.73,33.75,32288.0,32.7275,32.7275,32.6887,32.7081,32288.0
2024-05-08 12:40:00,33.75,33.75,33.72,33.73,12654.0,32.7081,32.7081,32.679,32.6887,12654.0
2024-05-08 12:45:00,33.73,33.74,33.72,33.73,49089.0,32.6887,32.6984,32.679,32.6887,49089.0
2024-05-08 12:50:00,33.73,33.74,33.7,33.73,42714.0,32.6887,32.6984,32.6596,32.6887,42714.0
2024-05-08 12:55:00,33.74,33.77,33.71,33.77,23316.0,32.6984,32.7275,32.6693,32.7275,23316.0
2024-05-08 13:00:00,33.76,33.79,33.74,33.76,8328.0,32.7178,32.7469,32.6984,32.7178,8328.0
2024-05-08 13:05:00,33.75,33.77,33.73,33.74,25630.0,32.7081,32.7275,32.6887,32.6984,25630.0
2024-05-08 13:10:00,33.73,33.77,33.73,33.76,11326.0,32.6887,32.7275,32.6887,32.7178,11326.0
2024-05-08 13:15:00,33.77,33.78,33.75,33.78,12925.0,32.7275,32.7372,32.7081,32.7372,12925.0
2024-05-08 13:20:00,33.77,33.78,33.75,33.77,15228.0,32.7275,32.7372,32.7081,32.7275,15228.0
2024-05-08 13:25:00,33.77,33.79,33.76,33.76,25650.0,32.7275,32.7469,32.7178,32.7178,25650.0
2024-05-08 13:30:00,33.76,33.77,33.75,33.76,9362.0,32.7178,32.7275,32.7081,32.7178,9362.0
2024-05-08 13:35:00,33.75,33.76,33.73,33.75,18735.0,32.7081,32.7178,32.6887,32.7081,18735.0
2024-05-08 13:40:00,33.75,33.8,33.74,33.78,43577.0,32.7081,32.7566,32.6984,32.7372,43577.0
2024-05-08 13:45:00,33.79,33.8,33.78,33.78,11535.0,32.7469,32.7566,32.7372,32.7372,11535.0
2024-05-08 13:50:00,33.79,33.82,33.78,33.8,14379.0,32.7469,32.7759,32.7372,32.7566,14379.0
2024-05-08 13:55:00,33.8,33.82,33.79,33.8,16058.0,32.7566,32.7759,32.7469,32.7566,16058.0
2024-05-08 14:00:00,33.8,33.81,33.79,33.8,10275.0,32.7566,32.7662,32.7469,32.7566,10275.0
2024-05-08 14:05:00,33.79,33.83,33.79,33.82,8854.0,32.7469,32.7856,32.7469,32.7759,8854.0
2024-05-08 14:10:00,33.82,33.82,33.8,33.82,14084.0,32.7759,32.7759,32.7566,32.7759,14084.0
2024-05-08 14:15:00,33.82,33.82,33.81,33.82,14337.0,32.7759,32.7759,32.7662,32.7759,14337.0
2024-05-08 14:20:00,33.82,33.82,33.78,33.78,18039.0,32.7759,32.7759,32.7372,32.7372,18039.0
2024-05-08 14:25:00,33.78,33.82,33.78,33.82,13277.0,32.7372,32.7759,32.7372,32.7759,13277.0
2024-05-08 14:30:00,33.82,33.86,33.81,33.84,65348.0,32.7759,32.8147,32.7662,32.7953,65348.0
2024-05-08 14:35:00,33.84,33.84,33.8,33.83,16345.0,32.7953,32.7953,32.7566,32.7856,16345.0
2024-05-08 14:40:00,33.83,33.84,33.8,33.84,11177.0,32.7856,32.7953,32.7566,32.7953,11177.0
2024-05-08 14:45:00,33.84,33.84,33.81,33.83,16967.0,32.7953,32.7953,32.7662,32.7856,16967.0
2024-05-08 14:50:00,33.83,33.84,33.81,33.82,17738.0,32.7856,32.7953,32.7662,32.7759,17738.0
2024-05-08 14:55:00,33.82,33.84,33.81,33.84,20981.0,32.7759,32.7953,32.7662,32.7953,20981.0
2024-05-08 15:00:00,33.84,33.84,33.8,33.82,29364.0,32.7953,32.7953,32.7566,32.7759,29364.0
2024-05-08 15:05:00,33.82,33.84,33.81,33.84,13434.0,32.7759,32.7953,32.7662,32.7953,13434.0
2024-05-08 15:10:00,33.84,33.84,33.82,33.84,37403.0,32.7953,32.7953,32.7759,32.7953,37403.0
2024-05-08 15:15:00,33.84,33.9,33.83,33.88,47826.0,32.7953,32.8535,32.7856,32.8341,47826.0
2024-05-08 15:20:00,33.87,33.9,33.86,33.88,24240.0,32.8244,32.8535,32.8147,32.8341,24240.0
2024-05-08 15:25:00,33.89,33.89,33.85,33.87,22188.0,32.8438,32.8438,32.805,32.8244,22188.0
2024-05-08 15:30:00,33.88,33.89,33.87,33.88,19478.0,32.8341,32.8438,32.8244,32.8341,19478.0
2024-05-08 15:35:00,33.88,33.89,33.87,33.88,23276.0,32.8341,32.8438,32.8244,32.8341,23276.0
2024-05-08 15:40:00,33.89,33.91,33.88,33.91,49626.0,32.8438,32.8632,32.8341,32.8632,49626.0
2024-05-08 15:45:00,33.91,33.93,33.9,33.91,63195.0,32.8632,32.8825,32.8535,32.8632,63195.0
2024-05-08 15:50:00,33.91,33.95,33.9,33.91,130999.0,32.8632,32.9019,32.8535,32.8632,130999.0
2024-05-08 15:55:00,33.92,33.95,33.89,33.93,276545.0,32.8728,32.9019,32.8438,32.8825,276545.0
2024-05-09 09:30:00,34.0,34.05,33.93,34.03,65694.0,32.9504,32.9988,32.8825,32.9795,65694.0
2024-05-09 09:35:00,34.03,34.04,33.98,34.02,20542.0,32.9795,32.9891,32.931,32.9698,20542.0
2024-05-09 09:40:00,34.02,34.05,33.98,34.05,88497.0,32.9698,32.9988,32.931,32.9988,88497.0
2024-05-09 09:45:00,34.03,34.07,34.0,34.02,16101.0,32.9795,33.0182,32.9504,32.9698,16101.0
2024-05-09 09:50:00,34.02,34.07,34.01,34.07,11084.0,32.9698,33.0182,32.9601,33.0182,11084.0
2024-05-09 09:55:00,34.07,34.09,34.06,34.09,7190.0,33.0182,33.0376,33.0085,33.0376,7190.0
2024-05-09 10:00:00,34.09,34.15,34.08,34.14,22663.0,33.0376,33.0957,33.0279,33.0861,22663.0
2024-05-09 10:05:00,34.14,34.15,34.06,34.07,15278.0,33.0861,33.0957,33.0085,33.0182,15278.0
2024-05-09 10:10:00,34.07,34.08,34.02,34.05,24040.0,33.0182,33.0279,32.9698,32.9988,24040.0
2024-05-09 10:15:00,34.05,34.06,34.03,34.05,10685.0,32.9988,33.0085,32.9795,32.9988,10685.0
2024-05-09 10:20:00,34.05,34.07,34.01,34.06,19795.0,32.9988,33.0182,32.9601,33.0085,19795.0
2024-05-09 10:25:00,34.05,34.06,34.0,34.01,12439.0,32.9988,33.0085,32.9504,32.9601,12439.0
2024-05-09 10:30:00,34.01,34.04,33.99,34.01,13249.0,32.9601,32.9891,32.9407,32.9601,13249.0
2024-05-09 10:35:00,34.01,34.02,33.99,33.99,19537.0,32.9601,32.9698,32.9407,32.9407,19537.0
2024-05-09 10:40:00,33.99,34.03,33.98,33.98,20692.0,32.9407,32.9795,32.931,32.931,20692.0
2024-05-09 10:45:00,33.98,34.02,33.97,34.02,8510.0,32.931,32.9698,32.9213,32.9698,8510.0
2024-05-09 10:50:00,34.01,34.06,34.01,34.05,7336.0,32.9601,33.0085,32.9601,32.9988,7336.0
2024-05-09 10:55:00,34.05,34.08,34.04,34.07,16388.0,32.9988,33.0279,32.9891,33.0182,16388.0
2024-05-09 11:00:00,34.07,34.07,34.02,34.03,15886.0,33.0182,33.0182,32.9698,32.9795,15886.0
2024-05-09 11:05:00,34.03,34.03,34.0,34.02,10605.0,32.9795,32.9795,32.9504,32.9698,10605.0
2024-05-09 11:10:00,34.02,34.03,33.99,34.01,9295.0,32.9698,32.9795,32.9407,32.9601,9295.0
2024-05-09 11:15:00,34.0,34.06,34.0,34.05,15327.0,32.9504,33.0085,32.9504,32.9988,15327.0
2024-05-09 11:20:00,34.06,34.08,34.05,34.05,11345.0,33.0085,33.0279,32.9988,32.9988,11345.0
2024-05-09 11:25:00,34.05,34.11,34.05,34.09,14398.0,32.9988,33.057,32.9988,33.0376,14398.0
2024-05-09 11:30:00,34.09,34.1,34.06,34.08,12236.0,33.0376,33.0473,33.0085,33.0279,12236.0
2024-05-09 11:35:00,34.08,34.08,34.05,34.07,5604.0,33.0279,33.0279,32.9988,33.0182,5604.0
2024-05-09 11:40:00,34.06,34.09,34.06,34.06,11994.0,33.0085,33.0376,33.0085,33.0085,11994.0
2024-05-09 11:45:00,34.06,34.07,34.03,34.05,13562.0,33.0085,33.0182,32.9795,32.9988,13562.0
2024-05-09 11:50:00,34.05,34.07,34.04,34.05,8315.0,32.9988,33.0182,32.9891,32.9988,8315.0
2024-05-09 11:55:00,34.05,34.06,34.03,34.04,8729.0,32.9988,33.0085,32.9795,32.9891,8729.0
2024-05-09 12:00:00,34.03,34.04,34.01,34.03,16880.0,32.9795,32.9891,32.9601,32.9795,16880.0
2024-05-09 12:05:00,34.04,34.05,34.03,34.05,7914.0,32.9891,32.9988,32.9795,32.9988,7914.0
2024-05-09 12:10:00,34.05,34.06,34.01,34.02,11528.0,32.9988,33.0085,32.9601,32.9698,11528.0
2024-05-09 12:15:00,34.02,34.03,34.01,34.01,5368.0,32.9698,32.9795,32.9601,32.9601,5368.0
2024-05-09 12:20:00,34.02,34.03,34.01,34.02,12955.0,32.9698,32.9795,32.9601,32.9698,12955.0
2024-05-09 12:25:00,34.02,34.03,33.99,34.0,7540.0,32.9698,32.9795,32.9407,32.9504,7540.0
2024-05-09 12:30:00,34.0,34.03,33.99,34.01,14288.0,32.9504,32.9795,32.9407,32.9601,14288.0
2024-05-09 12:35:00,34.01,34.03,34.01,34.02,8732.0,32.9601,32.9795,32.9601,32.9698,8732.0
2024-05-09 12:40:00,34.02,34.06,34.01,34.05,30402.0,32.9698,33.0085,32.9601,32.9988,30402.0
2024-05-09 12:45:00,34.06,34.06,34.0,34.01,10496.0,33.0085,33.0085,32.9504,32.9601,10496.0
2024-05-09 12:50:00,34.02,34.03,33.99,34.0,11235.0,32.9698,32.9795,32.9407,32.9504,11235.0
2024-05-09 12:55:00,34.0,34.0,33.97,34.0,15039.0,32.9504,32.9504,32.9213,32.9504,15039.0
2024-05-09 13:00:00,34.0,34.01,33.98,34.01,9938.0,32.9504,32.9601,32.931,32.9601,9938.0
2024-05-09 13:05:00,34.0,34.01,33.98,33.98,9131.0,32.9504,32.9601,32.931,32.931,9131.0
2024-05-09 13:10:00,33.98,34.0,33.98,34.0,4937.0,32.931,32.9504,32.931,32.9504,4937.0
2024-05-09 13:15:00,33.99,34.01,33.98,33.99,15119.0,32.9407,32.9601,32.931,32.9407,15119.0
2024-05-09 13:20:00,33.99,33.99,33.97,33.99,10695.0,32.9407,32.9407,32.9213,32.9407,10695.0
2024-05-09 13:25:00,33.99,34.03,33.99,34.02,7125.0,32.9407,32.9795,32.9407,32.9698,7125.0
2024-05-09 13:30:00,34.02,34.02,34.0,34.01,13387.0,32.9698,32.9698,32.9504,32.9601,13387.0
2024-05-09 13:35:00,34.01,34.02,34.0,34.01,7830.0,32.9601,32.9698,32.9504,32.9601,7830.0
2024-05-09 13:40:00,34.01,34.01,33.99,34.01,15451.0,32.9601,32.9601,32.9407,32.9601,15451.0
2024-05-09 13:45:00,34.01,34.02,33.99,34.0,11319.0,32.9601,32.9698,32.9407,32.9504,11319.0
2024-05-09 13:50:00,34.0,34.01,33.99,34.01,17693.0,32.9504,32.9601,32.9407,32.9601,17693.0
2024-05-09 13:55:00,34.01,34.04,34.01,34.02,16025.0,32.9601,32.9891,32.9601,32.9698,16025.0
2024-05-09 14:00:00,34.02,34.03,34.0,34.01,11523.0,32.9698,32.9795,32.9504,32.9601,11523.0
2024-05-09 14:05:00,34.02,34.04,34.02,34.04,7338.0,32.9698,32.9891,32.9698,32.9891,7338.0
2024-05-09 14:10:00,34.04,34.05,34.0,34.02,26612.0,32.9891,32.9988,32.9504,32.9698,26612.0
2024-05-09 14:15:00,34.01,34.02,33.98,34.02,16965.0,32.9601,32.9698,32.931,32.9698,16965.0
2024-05-09 14:20:00,34.01,34.02,34.0,34.02,9979.0,32.9601,32.9698,32.9504,32.9698,9979.0
2024-05-09 14:25:00,34.02,34.03,34.0,34.01,14870.0,32.9698,32.9795,32.9504,32.9601,14870.0
2024-05-09 14:30:00,34.01,34.01,33.98,33.98,17015.0,32.9601,32.9601,32.931,32.931,17015.0
2024-05-09 14:35:00,33.99,34.0,33.98,34.0,11639.0,32.9407,32.9504,32.931,32.9504,11639.0
2024-05-09 14:40:00,34.0,34.01,33.99,34.0,16071.0,32.9504,32.9601,32.9407,32.9504,16071.0
2024-05-09 14:45:00,34.01,34.02,34.0,34.02,11262.0,32.9601,32.9698,32.9504,32.9698,11262.0
2024-05-09 14:50:00,34.01,34.04,34.0,34.03,12678.0,32.9601,32.9891,32.9504,32.9795,12678.0
2024-05-09 14:55:00,34.02,34.05,34.01,34.02,14279.0,32.9698,32.9988,32.9601,32.9698,14279.0
2024-05-09 15:00:00,34.02,34.04,34.01,34.03,10517.0,32.9698,32.9891,32.9601,32.9795,10517.0
2024-05-09 15:05:00,34.03,34.05,34.02,34.04,16615.0,32.9795,32.9988,32.9698,32.9891,16615.0
2024-05-09 15:10:00,34.04,34.04,33.99,34.02,21739.0,32.9891,32.9891,32.9407,32.9698,21739.0
2024-05-09 15:15:00,34.02,34.04,34.01,34.04,17134.0,32.9698,32.9891,32.9601,32.9891,17134.0
2024-05-09 15:20:00,34.04,34.05,34.02,34.04,25909.0,32.9891,32.9988,32.9698,32.9891,25909.0
2024-05-09 15:25:00,34.03,34.05,34.02,34.02,15861.0,32.9795,32.9988,32.9698,32.9698,15861.0
2024-05-09 15:30:00,34.02,34.11,34.02,34.1,136894.0,32.9698,33.057,32.9698,33.0473,136894.0
2024-05-09 15:35:00,34.11,34.12,34.08,34.11,41158.0,33.057,33.0667,33.0279,33.057,41158.0
2024-05-09 15:40:00,34.11,34.12,34.07,34.08,41590.0,33.057,33.0667,33.0182,33.0279,41590.0
2024-05-09 15:45:00,34.08,34.14,34.06,34.13,52958.0,33.0279,33.0861,33.0085,33.0764,52958.0
2024-05-09 15:50:00,34.12,34.19,34.12,34.17,90723.0,33.0667,33.1345,33.0667,33.1151,90723.0
2024-05-09 15:55:00,34.17,34.22,34.16,34.21,253818.0,33.1151,33.1636,33.1054,33.1539,253818.0
2024-05-10 09:30:00,34.35,34.38,34.19,34.2,38890.0,33.2896,33.3186,33.1345,33.1442,38890.0
2024-05-10 09:35:00,34.21,34.26,34.18,34.18,12805.0,33.1539,33.2024,33.1248,33.1248,12805.0
2024-05-10 09:40:00,34.19,34.25,34.18,34.2,13520.0,33.1345,33.1927,33.1248,33.1442,13520.0
2024-05-10 09:45:00,34.21,34.25,34.19,34.23,26566.0,33.1539,33.1927,33.1345,33.1733,26566.0
2024-05-10 09:50:00,34.23,34.26,34.21,34.21,10415.0,33.1733,33.2024,33.1539,33.1539,10415.0
2024-05-10 09:55:00,34.2,34.22,34.19,34.2,5621.0,33.1442,33.1636,33.1345,33.1442,5621.0
2024-05-10 10:00:00,34.19,34.19,34.08,34.09,9017.0,33.1345,33.1345,33.0279,33.0376,9017.0
2024-05-10 10:05:00,34.1,34.16,34.09,34.16,17411.0,33.0473,33.1054,33.0376,33.1054,17411.0
2024-05-10 10:10:00,34.16,34.19,34.15,34.18,12590.0,33.1054,33.1345,33.0957,33.1248,12590.0
2024-05-10 10:15:00,34.18,34.19,34.16,34.19,12073.0,33.1248,33.1345,33.1054,33.1345,12073.0
2024-05-10 10:20:00,34.19,34.21,34.17,34.2,15464.0,33.1345,33.1539,33.1151,33.1442,15464.0
2024-05-10 10:25:00,34.2,34.23,34.18,34.19,17102.0,33.1442,33.1733,33.1248,33.1345,17102.0
2024-05-10 10:30:00,34.19,34.22,34.16,34.2,14851.0,33.1345,33.1636,33.1054,33.1442,14851.0
2024-05-10 10:35:00,34.2,34.26,34.19,34.26,33759.0,33.1442,33.2024,33.1345,33.2024,33759.0
2024-05-10 10:40:00,34.26,34.3,34.26,34.29,22990.0,33.2024,33.2411,33.2024,33.2314,22990.0
2024-05-10 10:45:00,34.29,34.29,34.24,34.26,16798.0,33.2314,33.2314,33.183,33.2024,16798.0
2024-05-10 10:50:00,34.25,34.27,34.22,34.22,14039.0,33.1927,33.212,33.1636,33.1636,14039.0
2024-05-10 10:55:00,34.23,34.25,34.21,34.23,11405.0,33.1733,33.1927,33.1539,33.1733,11405.0
2024-05-10 11:00:00,34.24,34.26,34.21,34.23,10761.0,33.183,33.2024,33.1539,33.1733,10761.0
2024-05-10 11:05:00,34.23,34.26,34.2,34.25,21768.0,33.1733,33.2024,33.1442,33.1927,21768.0
2024-05-10 11:10:00,34.25,34.27,34.24,34.27,18554.0,33.1927,33.212,33.183,33.212,18554.0
2024-05-10 11:15:00,34.27,34.27,34.22,34.23,23161.0,33.212,33.212,33.1636,33.1733,23161.0
2024-05-10 11:20:00,34.23,34.25,34.23,34.25,24256.0,33.1733,33.1927,33.1733,33.1927,24256.0
2024-05-10 11:25:00,34.24,34.25,34.23,34.25,9771.0,33.183,33.1927,33.1733,33.1927,9771.0
2024-05-10 11:30:00,34.25,34.26,34.22,34.22,13817.0,33.1927,33.2024,33.1636,33.1636,13817.0
2024-05-10 11:35:00,34.23,34.23,34.17,34.18,16171.0,33.1733,33.1733,33.1151,33.1248,16171.0
2024-05-10 11:40:00,34.18,34.2,34.18,34.19,29199.0,33.1248,33.1442,33.1248,33.1345,29199.0
2024-05-10 11:45:00,34.2,34.21,34.19,34.2,12687.0,33.1442,33.1539,33.1345,33.1442,12687.0
2024-05-10 11:50:00,34.2,34.22,34.2,34.22,17652.0,33.1442,33.1636,33.1442,33.1636,17652.0
2024-05-10 11:55:00,34.22,34.23,34.19,34.2,35387.0,33.1636,33.1733,33.1345,33.1442,35387.0
2024-05-10 12:00:00,34.21,34.22,34.2,34.21,9270.0,33.1539,33.1636,33.1442,33.1539,9270.0
2024-05-10 12:05:00,34.2,34.22,34.2,34.22,12520.0,33.1442,33.1636,33.1442,33.1636,12520.0
2024-05-10 12:10:00,34.22,34.23,34.21,34.23,24029.0,33.1636,33.1733,33.1539,33.1733,24029.0
2024-05-10 12:15:00,34.23,34.23,34.22,34.23,18150.0,33.1733,33.1733,33.1636,33.1733,18150.0
2024-05-10 12:20:00,34.23,34.23,34.22,34.23,11921.0,33.1733,33.1733,33.1636,33.1733,11921.0
2024-05-10 12:25:00,34.23,34.27,34.23,34.25,39777.0,33.1733,33.212,33.1733,33.1927,39777.0
2024-05-10 12:30:00,34.26,34.26,34.24,34.25,7085.0,33.2024,33.2024,33.183,33.1927,7085.0
2024-05-10 12:35:00,34.25,34.27,34.24,34.27,19754.0,33.1927,33.212,33.183,33.212,19754.0
2024-05-10 12:40:00,34.27,34.28,34.26,34.26,9847.0,33.212,33.2217,33.2024,33.2024,9847.0
2024-05-10 12:45:00,34.26,34.26,34.24,34.25,17348.0,33.2024,33.2024,33.183,33.1927,17348.0
2024-05-10 12:50:00,34.25,34.25,34.23,34.23,30339.0,33.1927,33.1927,33.1733,33.1733,30339.0
2024-05-10 12:55:00,34.23,34.24,34.21,34.22,15652.0,33.1733,33.183,33.1539,33.1636,15652.0
2024-05-10 13:00:00,34.22,34.26,34.22,34.22,11673.0,33.1636,33.2024,33.1636,33.1636,11673.0
2024-05-10 13:05:00,34.22,34.22,34.18,34.2,6413.0,33.1636,33.1636,33.1248,33.1442,6413.0
2024-05-10 13:10:00,34.2,34.21,34.18,34.21,8813.0,33.1442,33.1539,33.1248,33.1539,8813.0
2024-05-10 13:15:00,34.21,34.22,34.2,34.22,8177.0,33.1539,33.1636,33.1442,33.1636,8177.0
2024-05-10 13:20:00,34.22,34.25,34.21,34.24,11911.0,33.1636,33.1927,33.1539,33.183,11911.0
2024-05-10 13:25:00,34.25,34.26,34.24,34.26,21667.0,33.1927,33.2024,33.183,33.2024,21667.0
2024-05-10 13:30:00,34.26,34.26,34.21,34.23,19865.0,33.2024,33.2024,33.1539,33.1733,19865.0
2024-05-10 13:35:00,34.23,34.24,34.22,34.23,9980.0,33.1733,33.183,33.1636,33.1733,9980.0
2024-05-10 13:40:00,34.23,34.24,34.21,34.21,18869.0,33.1733,33.183,33.1539,33.1539,18869.0
2024-05-10 13:45:00,34.22,34.22,34.2,34.2,5710.0,33.1636,33.1636,33.1442,33.1442,5710.0
2024-05-10 13:50:00,34.2,34.21,34.17,34.19,9671.0,33.1442,33.1539,33.1151,33.1345,9671.0
2024-05-10 13:55:00,34.19,34.19,34.17,34.19,11795.0,33.1345,33.1345,33.1151,33.1345,11795.0
2024-05-10 14:00:00,34.19,34.21,34.16,34.17,9630.0,33.1345,33.1539,33.1054,33.1151,9630.0
2024-05-10 14:05:00,34.17,34.19,34.16,34.18,7186.0,33.1151,33.1345,33.1054,33.1248,7186.0
2024-05-10 14:10:00,34.18,34.18,34.16,34.18,12962.0,33.1248,33.1248,33.1054,33.1248,12962.0
2024-05-10 14:15:00,34.18,34.19,34.17,34.19,6187.0,33.1248,33.1345,33.1151,33.1345,6187.0
2024-05-10 14:20:00,34.18,34.22,34.18,34.19,21317.0,33.1248,33.1636,33.1248,33.1345,21317.0
2024-05-10 14:25:00,34.2,34.22,34.19,34.2,32145.0,33.1442,33.1636,33.1345,33.1442,32145.0
2024-05-10 14:30:00,34.2,34.22,34.19,34.2,36295.0,33.1442,33.1636,33.1345,33.1442,36295.0
2024-05-10 14:35:00,34.2,34.22,34.19,34.22,10237.0,33.1442,33.1636,33.1345,33.1636,10237.0
2024-05-10 14:40:00,34.22,34.23,34.2,34.23,18733.0,33.1636,33.1733,33.1442,33.1733,18733.0
2024-05-10 14:45:00,34.23,34.24,34.22,34.24,9231.0,33.1733,33.183,33.1636,33.183,9231.0
2024-05-10 14:50:00,34.24,34.26,34.23,34.23,14025.0,33.183,33.2024,33.1733,33.1733,14025.0
2024-05-10 14:55:00,34.23,34.24,34.22,34.22,20296.0,33.1733,33.183,33.1636,33.1636,20296.0
2024-05-10 15:00:00,34.22,34.23,34.2,34.23,7730.0,33.1636,33.1733,33.1442,33.1733,7730.0
2024-05-10 15:05:00,34.23,34.23,34.21,34.21,14853.0,33.1733,33.1733,33.1539,33.1539,14853.0
2024-05-10 15:10:00,34.21,34.25,34.21,34.25,28454.0,33.1539,33.1927,33.1539,33.1927,28454.0
2024-05-10 15:15:00,34.25,34.25,34.23,34.23,23202.0,33.1927,33.1927,33.1733,33.1733,23202.0
2024-05-10 15:20:00,34.23,34.24,34.23,34.23,9914.0,33.1733,33.183,33.1733,33.1733,9914.0
2024-05-10 15:25:00,34.23,34.25,34.21,34.23,27967.0,33.1733,33.1927,33.1539,33.1733,27967.0
2024-05-10 15:30:00,34.23,34.24,34.21,34.21,16464.0,33.1733,33.183,33.1539,33.1539,16464.0
2024-05-10 15:35:00,34.21,34.24,34.2,34.22,29790.0,33.1539,33.183,33.1442,33.1636,29790.0
2024-05-10 15:40:00,34.22,34.22,34.2,34.22,28140.0,33.1636,33.1636,33.1442,33.1636,28140.0
2024-05-10 15:45:00,34.22,34.22,34.2,34.2,59861.0,33.1636,33.1636,33.1442,33.1442,59861.0
2024-05-10 15:50:00,34.21,34.24,34.17,34.2,134803.0,33.1539,33.183,33.1151,33.1442,134803.0
2024-05-10 15:55:00,34.2,34.23,34.16,34.16,342003.0,33.1442,33.1733,33.1054,33.1054,342003.0
2024-05-13 09:30:00,34.17,34.33,34.15,34.3,96879.0,33.1151,33.2702,33.0957,33.2411,96879.0
2024-05-13 09:35:00,34.29,34.37,34.28,34.34,15087.0,33.2314,33.309,33.2217,33.2799,15087.0
2024-05-13 09:40:00,34.34,34.38,34.33,34.34,13875.0,33.2799,33.3186,33.2702,33.2799,13875.0
2024-05-13 09:45:00,34.34,34.37,34.3,34.36,30873.0,33.2799,33.309,33.2411,33.2993,30873.0
2024-05-13 09:50:00,34.36,34.41,34.35,34.41,16074.0,33.2993,33.3477,33.2896,33.3477,16074.0
2024-05-13 09:55:00,34.41,34.44,34.4,34.42,34422.0,33.3477,33.3768,33.338,33.3574,34422.0
2024-05-13 10:00:00,34.42,34.42,34.3,34.34,15916.0,33.3574,33.3574,33.2411,33.2799,15916.0
2024-05-13 10:05:00,34.36,34.37,34.29,34.33,8596.0,33.2993,33.309,33.2314,33.2702,8596.0
2024-05-13 10:10:00,34.32,34.32,34.3,34.3,6706.0,33.2605,33.2605,33.2411,33.2411,6706.0
2024-05-13 10:15:00,34.31,34.34,34.3,34.32,10284.0,33.2508,33.2799,33.2411,33.2605,10284.0
2024-05-13 10:20:00,34.31,34.31,34.28,34.29,5508.0,33.2508,33.2508,33.2217,33.2314,5508.0
2024-05-13 10:25:00,34.29,34.33,34.28,34.3,9583.0,33.2314,33.2702,33.2217,33.2411,9583.0
2024-05-13 10:30:00,34.3,34.38,34.3,34.34,24826.0,33.2411,33.3186,33.2411,33.2799,24826.0
2024-05-13 10:35:00,34.35,34.36,34.32,34.34,17635.0,33.2896,33.2993,33.2605,33.2799,17635.0
2024-05-13 10:40:00,34.35,34.39,34.34,34.36,19738.0,33.2896,33.3283,33.2799,33.2993,19738.0
2024-05-13 10:45:00,34.36,34.37,34.34,34.36,12546.0,33.2993,33.309,33.2799,33.2993,12546.0
2024-05-13 10:50:00,34.36,34.39,34.34,34.34,18013.0,33.2993,33.3283,33.2799,33.2799,18013.0
2024-05-13 10:55:00,34.34,34.36,34.32,34.35,14154.0,33.2799,33.2993,33.2605,33.2896,14154.0
2024-05-13 11:00:00,34.35,34.35,34.31,34.32,12033.0,33.2896,33.2896,33.2508,33.2605,12033.0
2024-05-13 11:05:00,34.32,34.36,34.31,34.36,14457.0,33.2605,33.2993,33.2508,33.2993,14457.0
2024-05-13 11:10:00,34.35,34.37,34.33,34.34,11531.0,33.2896,33.309,33.2702,33.2799,11531.0
2024-05-13 11:15:00,34.34,34.38,34.33,34.36,13946.0,33.2799,33.3186,33.2702,33.2993,13946.0
2024-05-13 11:20:00,34.36,34.36,34.33,34.34,6749.0,33.2993,33.2993,33.2702,33.2799,6749.0
2024-05-13 11:25:00,34.33,34.34,34.27,34.28,7988.0,33.2702,33.2799,33.212,33.2217,7988.0
2024-05-13 11:30:00,34.29,34.29,34.23,34.24,4800.0,33.2314,33.2314,33.1733,33.183,4800.0
2024-05-13 11:35:00,34.24,34.26,34.23,34.25,7477.0,33.183,33.2024,33.1733,33.1927,7477.0
2024-05-13 11:40:00,34.25,34.25,34.24,34.25,3016.0,33.1927,33.1927,33.183,33.1927,3016.0
2024-05-13 11:45:00,34.25,34.29,34.25,34.29,12910.0,33.1927,33.2314,33.1927,33.2314,12910.0
2024-05-13 11:50:00,34.28,34.29,34.26,34.29,9983.0,33.2217,33.2314,33.2024,33.2314,9983.0
2024-05-13 11:55:00,34.29,34.3,34.23,34.26,15870.0,33.2314,33.2411,33.1733,33.2024,15870.0
2024-05-13 12:00:00,34.26,34.27,34.24,34.26,6060.0,33.2024,33.212,33.183,33.2024,6060.0
2024-05-13 12:05:00,34.25,34.26,34.25,34.26,4612.0,33.1927,33.2024,33.1927,33.2024,4612.0
2024-05-13 12:10:00,34.25,34.26,34.21,34.22,13701.0,33.1927,33.2024,33.1539,33.1636,13701.0
2024-05-13 12:15:00,34.21,34.24,34.21,34.23,8391.0,33.1539,33.183,33.1539,33.1733,8391.0
2024-05-13 12:20:00,34.23,34.24,34.23,34.23,2727.0,33.1733,33.183,33.1733,33.1733,2727.0
2024-05-13 12:25:00,34.23,34.24,34.22,34.22,7620.0,33.1733,33.183,33.1636,33.1636,7620.0
2024-05-13 12:30:00,34.23,34.23,34.19,34.2,10787.0,33.1733,33.1733,33.1345,33.1442,10787.0
2024-05-13 12:35:00,34.2,34.23,34.2,34.23,7986.0,33.1442,33.1733,33.1442,33.1733,7986.0
2024-05-13 12:40:00,34.23,34.26,34.23,34.25,9636.0,33.1733,33.2024,33.1733,33.1927,9636.0
2024-05-13 12:45:00,34.25,34.26,34.24,34.25,9610.0,33.1927,33.2024,33.183,33.1927,9610.0
2024-05-13 12:50:00,34.25,34.25,34.24,34.25,7800.0,33.1927,33.1927,33.183,33.1927,7800.0
2024-05-13 12:55:00,34.25,34.25,34.23,34.25,17051.0,33.1927,33.1927,33.1733,33.1927,17051.0
2024-05-13 13:00:00,34.25,34.25,34.22,34.23,25193.0,33.1927,33.1927,33.1636,33.1733,25193.0
2024-05-13 13:05:00,34.23,34.24,34.22,34.23,7289.0,33.1733,33.183,33.1636,33.1733,7289.0
2024-05-13 13:10:00,34.23,34.26,34.2,34.25,29542.0,33.1733,33.2024,33.1442,33.1927,29542.0
2024-05-13 13:15:00,34.25,34.27,34.24,34.25,6912.0,33.1927,33.212,33.183,33.1927,6912.0
2024-05-13 13:20:00,34.24,34.24,34.2,34.2,9192.0,33.183,33.183,33.1442,33.1442,9192.0
2024-05-13 13:25:00,34.2,34.24,34.19,34.23,16771.0,33.1442,33.183,33.1345,33.1733,16771.0
2024-05-13 13:30:00,34.23,34.25,34.23,34.25,7722.0,33.1733,33.1927,33.1733,33.1927,7722.0
2024-05-13 13:35:00,34.25,34.26,34.24,34.25,5064.0,33.1927,33.2024,33.183,33.1927,5064.0
2024-05-13 13:40:00,34.26,34.27,34.23,34.25,19492.0,33.2024,33.212,33.1733,33.1927,19492.0
2024-05-13 13:45:00,34.24,34.24,34.23,34.23,3588.0,33.183,33.183,33.1733,33.1733,3588.0
2024-05-13 13:50:00,34.23,34.24,34.23,34.24,5655.0,33.1733,33.183,33.1733,33.183,5655.0
2024-05-13 13:55:00,34.24,34.25,34.23,34.25,10432.0,33.183,33.1927,33.1733,33.1927,10432.0
2024-05-13 14:00:00,34.25,34.25,34.23,34.25,20148.0,33.1927,33.1927,33.1733,33.1927,20148.0
2024-05-13 14:05:00,34.25,34.25,34.24,34.25,5773.0,33.1927,33.1927,33.183,33.1927,5773.0
2024-05-13 14:10:00,34.25,34.25,34.2,34.23,15220.0,33.1927,33.1927,33.1442,33.1733,15220.0
2024-05-13 14:15:00,34.23,34.26,34.22,34.25,46038.0,33.1733,33.2024,33.1636,33.1927,46038.0
2024-05-13 14:20:00,34.25,34.26,34.24,34.25,15878.0,33.1927,33.2024,33.183,33.1927,15878.0
2024-05-13 14:25:00,34.24,34.25,34.23,34.23,9789.0,33.183,33.1927,33.1733,33.1733,9789.0
2024-05-13 14:30:00,34.23,34.25,34.23,34.23,6464.0,33.1733,33.1927,33.1733,33.1733,6464.0
2024-05-13 14:35:00,34.24,34.24,34.21,34.21,5206.0,33.183,33.183,33.1539,33.1539,5206.0
2024-05-13 14:40:00,34.21,34.22,34.2,34.22,4788.0,33.1539,33.1636,33.1442,33.1636,4788.0
2024-05-13 14:45:00,34.22,34.23,34.21,34.21,8005.0,33.1636,33.1733,33.1539,33.1539,8005.0
2024-05-13 14:50:00,34.21,34.23,34.2,34.23,7908.0,33.1539,33.1733,33.1442,33.1733,7908.0
2024-05-13 14:55:00,34.22,34.23,34.21,34.22,8107.0,33.1636,33.1733,33.1539,33.1636,8107.0
2024-05-13 15:00:00,34.22,34.23,34.21,34.22,12142.0,33.1636,33.1733,33.1539,33.1636,12142.0
2024-05-13 15:05:00,34.22,34.22,34.2,34.21,13238.0,33.1636,33.1636,33.1442,33.1539,13238.0
2024-05-13 15:10:00,34.21,34.23,34.2,34.23,12920.0,33.1539,33.1733,33.1442,33.1733,12920.0
2024-05-13 15:15:00,34.22,34.24,34.21,34.23,11288.0,33.1636,33.183,33.1539,33.1733,11288.0
2024-05-13 15:20:00,34.23,34.24,34.21,34.23,11986.0,33.1733,33.183,33.1539,33.1733,11986.0
2024-05-13 15:25:00,34.23,34.24,34.21,34.21,13831.0,33.1733,33.183,33.1539,33.1539,13831.0
2024-05-13 15:30:00,34.22,34.24,34.21,34.23,10149.0,33.1636,33.183,33.1539,33.1733,10149.0
2024-05-13 15:35:00,34.23,34.25,34.23,34.25,18380.0,33.1733,33.1927,33.1733,33.1927,18380.0
2024-05-13 15:40:00,34.25,34.25,34.23,34.25,28153.0,33.1927,33.1927,33.1733,33.1927,28153.0
2024-05-13 15:45:00,34.25,34.27,34.24,34.27,67197.0,33.1927,33.212,33.183,33.212,67197.0
2024-05-13 15:50:00,34.27,34.28,34.24,34.27,104409.0,33.212,33.2217,33.183,33.212,104409.0
2024-05-13 15:55:00,34.27,34.29,34.25,34.28,213528.0,33.212,33.2314,33.1927,33.2217,213528.0
2024-05-14 09:30:00,34.36,34.47,34.33,34.41,100563.0,33.2993,33.4059,33.2702,33.3477,100563.0
2024-05-14 09:35:00,34.41,34.44,34.36,34.44,28797.0,33.3477,33.3768,33.2993,33.3768,28797.0
2024-05-14 09:40:00,34.44,34.5,34.43,34.5,49080.0,33.3768,33.4349,33.3671,33.4349,49080.0
2024-05-14 09:45:00,34.5,34.5,34.45,34.47,39196.0,33.4349,33.4349,33.3865,33.4059,39196.0
2024-05-14 09:50:00,34.48,34.51,34.48,34.51,45612.0,33.4156,33.4446,33.4156,33.4446,45612.0
2024-05-14 09:55:00,34.51,34.53,34.46,34.47,43536.0,33.4446,33.464,33.3962,33.4059,43536.0
2024-05-14 10:00:00,34.48,34.53,34.48,34.53,8360.0,33.4156,33.464,33.4156,33.464,8360.0
2024-05-14 10:05:00,34.52,34.58,34.5,34.58,35645.0,33.4543,33.5125,33.4349,33.5125,35645.0
2024-05-14 10:10:00,34.58,34.63,34.58,34.6,39358.0,33.5125,33.5609,33.5125,33.5319,39358.0
2024-05-14 10:15:00,34.61,34.62,34.56,34.56,9708.0,33.5415,33.5512,33.4931,33.4931,9708.0
2024-05-14 10:20:00,34.57,34.62,34.56,34.62,17968.0,33.5028,33.5512,33.4931,33.5512,17968.0
2024-05-14 10:25:00,34.63,34.63,34.55,34.57,22131.0,33.5609,33.5609,33.4834,33.5028,22131.0
2024-05-14 10:30:00,34.57,34.58,34.52,34.52,27841.0,33.5028,33.5125,33.4543,33.4543,27841.0
2024-05-14 10:35:00,34.52,34.55,34.49,34.51,26669.0,33.4543,33.4834,33.4253,33.4446,26669.0
2024-05-14 10:40:00,34.52,34.53,34.5,34.52,17663.0,33.4543,33.464,33.4349,33.4543,17663.0
2024-05-14 10:45:00,34.52,34.55,34.46,34.54,18203.0,33.4543,33.4834,33.3962,33.4737,18203.0
2024-05-14 10:50:00,34.55,34.59,34.54,34.58,26720.0,33.4834,33.5222,33.4737,33.5125,26720.0
2024-05-14 10:55:00,34.58,34.59,34.56,34.57,11964.0,33.5125,33.5222,33.4931,33.5028,11964.0
2024-05-14 11:00:00,34.57,34.58,34.53,34.57,12276.0,33.5028,33.5125,33.464,33.5028,12276.0
2024-05-14 11:05:00,34.57,34.58,34.56,34.57,7958.0,33.5028,33.5125,33.4931,33.5028,7958.0
2024-05-14 11:10:00,34.58,34.58,34.55,34.56,10758.0,33.5125,33.5125,33.4834,33.4931,10758.0
2024-05-14 11:15:00,34.57,34.61,34.54,34.61,47525.0,33.5028,33.5415,33.4737,33.5415,47525.0
2024-05-14 11:20:00,34.61,34.61,34.55,34.61,43355.0,33.5415,33.5415,33.4834,33.5415,43355.0
2024-05-14 11:25:00,34.61,34.63,34.56,34.58,40362.0,33.5415,33.5609,33.4931,33.5125,40362.0
2024-05-14 11:30:00,34.58,34.62,34.58,34.62,35599.0,33.5125,33.5512,33.5125,33.5512,35599.0
2024-05-14 11:35:00,34.62,34.63,34.61,34.62,42723.0,33.5512,33.5609,33.5415,33.5512,42723.0
2024-05-14 11:40:00,34.62,34.63,34.59,34.61,55645.0,33.5512,33.5609,33.5222,33.5415,55645.0
2024-05-14 11:45:00,34.61,34.66,34.61,34.66,29379.0,33.5415,33.59,33.5415,33.59,29379.0
2024-05-14 11:50:00,34.66,34.66,34.63,34.64,15548.0,33.59,33.59,33.5609,33.5706,15548.0
2024-05-14 11:55:00,34.64,34.66,34.64,34.65,16820.0,33.5706,33.59,33.5706,33.5803,16820.0
2024-05-14 12:00:00,34.65,34.66,34.63,34.64,8917.0,33.5803,33.59,33.5609,33.5706,8917.0
2024-05-14 12:05:00,34.64,34.67,34.63,34.66,12572.0,33.5706,33.5997,33.5609,33.59,12572.0
2024-05-14 12:10:00,34.66,34.7,34.66,34.69,51979.0,33.59,33.6288,33.59,33.6191,51979.0
2024-05-14 12:15:00,34.69,34.7,34.68,34.68,20771.0,33.6191,33.6288,33.6094,33.6094,20771.0
2024-05-14 12:20:00,34.69,34.69,34.64,34.66,16076.0,33.6191,33.6191,33.5706,33.59,16076.0
2024-05-14 12:25:00,34.66,34.69,34.65,34.69,24030.0,33.59,33.6191,33.5803,33.6191,24030.0
2024-05-14 12:30:00,34.69,34.69,34.68,34.68,20423.0,33.6191,33.6191,33.6094,33.6094,20423.0
2024-05-14 12:35:00,34.69,34.69,34.66,34.68,18463.0,33.6191,33.6191,33.59,33.6094,18463.0
2024-05-14 12:40:00,34.68,34.69,34.67,34.69,19044.0,33.6094,33.6191,33.5997,33.6191,19044.0
2024-05-14 12:45:00,34.69,34.69,34.68,34.69,3281.0,33.6191,33.6191,33.6094,33.6191,3281.0
2024-05-14 12:50:00,34.69,34.69,34.66,34.67,39267.0,33.6191,33.6191,33.59,33.5997,39267.0
2024-05-14 12:55:00,34.67,34.68,34.65,34.66,59268.0,33.5997,33.6094,33.5803,33.59,59268.0
2024-05-14 13:00:00,34.67,34.68,34.65,34.66,91482.0,33.5997,33.6094,33.5803,33.59,91482.0
2024-05-14 13:05:00,34.66,34.66,34.6,34.63,64422.0,33.59,33.59,33.5319,33.5609,64422.0
2024-05-14 13:10:00,34.63,34.65,34.62,34.65,14227.0,33.5609,33.5803,33.5512,33.5803,14227.0
2024-05-14 13:15:00,34.65,34.65,34.62,34.64,16920.0,33.5803,33.5803,33.5512,33.5706,16920.0
2024-05-14 13:20:00,34.64,34.67,34.64,34.66,23106.0,33.5706,33.5997,33.5706,33.59,23106.0
2024-05-14 13:25:00,34.66,34.69,34.66,34.67,49525.0,33.59,33.6191,33.59,33.5997,49525.0
2024-05-14 13:30:00,34.67,34.68,34.66,34.67,13971.0,33.5997,33.6094,33.59,33.5997,13971.0
2024-05-14 13:35:00,34.68,34.7,34.67,34.69,15075.0,33.6094,33.6288,33.5997,33.6191,15075.0
2024-05-14 13:40:00,34.69,34.73,34.68,34.71,52416.0,33.6191,33.6578,33.6094,33.6385,52416.0
2024-05-14 13:45:00,34.72,34.72,34.7,34.7,17387.0,33.6481,33.6481,33.6288,33.6288,17387.0
2024-05-14 13:50:00,34.7,34.73,34.7,34.73,34118.0,33.6288,33.6578,33.6288,33.6578,34118.0
2024-05-14 13:55:00,34.73,34.74,34.72,34.73,21088.0,33.6578,33.6675,33.6481,33.6578,21088.0
2024-05-14 14:00:00,34.73,34.76,34.73,34.75,60640.0,33.6578,33.6869,33.6578,33.6772,60640.0
2024-05-14 14:05:00,34.75,34.76,34.75,34.76,15557.0,33.6772,33.6869,33.6772,33.6869,15557.0
2024-05-14 14:10:00,34.76,34.79,34.75,34.78,33304.0,33.6869,33.716,33.6772,33.7063,33304.0
2024-05-14 14:15:00,34.78,34.78,34.76,34.77,30727.0,33.7063,33.7063,33.6869,33.6966,30727.0
2024-05-14 14:20:00,34.77,34.77,34.75,34.76,25045.0,33.6966,33.6966,33.6772,33.6869,25045.0
2024-05-14 14:25:00,34.76,34.76,34.75,34.76,12125.0,33.6869,33.6869,33.6772,33.6869,12125.0
2024-05-14 14:30:00,34.76,34.79,34.75,34.79,34579.0,33.6869,33.716,33.6772,33.716,34579.0
2024-05-14 14:35:00,34.79,34.83,34.78,34.83,50267.0,33.716,33.7548,33.7063,33.7548,50267.0
2024-05-14 14:40:00,34.83,34.86,34.82,34.82,101865.0,33.7548,33.7838,33.7451,33.7451,101865.0
2024-05-14 14:45:00,34.83,34.83,34.8,34.82,37765.0,33.7548,33.7548,33.7257,33.7451,37765.0
2024-05-14 14:50:00,34.82,34.84,34.81,34.84,28800.0,33.7451,33.7644,33.7354,33.7644,28800.0
2024-05-14 14:55:00,34.84,34.85,34.83,34.84,32499.0,33.7644,33.7741,33.7548,33.7644,32499.0
2024-05-14 15:00:00,34.83,34.86,34.83,34.86,48178.0,33.7548,33.7838,33.7548,33.7838,48178.0
2024-05-14 15:05:00,34.86,34.86,34.82,34.83,36248.0,33.7838,33.7838,33.7451,33.7548,36248.0
2024-05-14 15:10:00,34.83,34.86,34.82,34.86,24125.0,33.7548,33.7838,33.7451,33.7838,24125.0
2024-05-14 15:15:00,34.86,34.88,34.86,34.88,20995.0,33.7838,33.8032,33.7838,33.8032,20995.0
2024-05-14 15:20:00,34.88,34.9,34.86,34.89,86869.0,33.8032,33.8226,33.7838,33.8129,86869.0
2024-05-14 15:25:00,34.9,34.95,34.88,34.94,111965.0,33.8226,33.871,33.8032,33.8614,111965.0
2024-05-14 15:30:00,34.93,34.95,34.92,34.95,64816.0,33.8517,33.871,33.842,33.871,64816.0
2024-05-14 15:35:00,34.95,35.01,34.94,35.0,317445.0,33.871,33.9292,33.8614,33.9195,317445.0
2024-05-14 15:40:00,35.01,35.01,34.98,35.0,108628.0,33.9292,33.9292,33.9001,33.9195,108628.0
2024-05-14 15:45:00,34.99,35.01,34.91,35.0,187580.0,33.9098,33.9292,33.8323,33.9195,187580.0
2024-05-14 15:50:00,35.01,35.03,34.99,35.01,214512.0,33.9292,33.9486,33.9098,33.9292,214512.0
2024-05-14 15:55:00,35.01,35.02,34.88,34.95,1326407.0,33.9292,33.9389,33.8032,33.871,1326407.0
2024-05-15 09:30:00,35.05,35.15,35.0,35.01,86615.0,33.968,34.0649,33.9195,33.9292,86615.0
2024-05-15 09:35:00,35.03,35.05,34.95,35.0,15345.0,33.9486,33.968,33.871,33.9195,15345.0
2024-05-15 09:40:00,35.0,35.03,34.96,35.0,19933.0,33.9195,33.9486,33.8807,33.9195,19933.0
2024-05-15 09:45:00,34.99,35.05,34.99,35.02,22031.0,33.9098,33.968,33.9098,33.9389,22031.0
2024-05-15 09:50:00,35.02,35.02,34.97,35.01,12966.0,33.9389,33.9389,33.8904,33.9292,12966.0
2024-05-15 09:55:00,35.01,35.01,34.96,34.99,5419.0,33.9292,33.9292,33.8807,33.9098,5419.0
2024-05-15 10:00:00,34.99,35.01,34.92,34.95,29906.0,33.9098,33.9292,33.842,33.871,29906.0
2024-05-15 10:05:00,34.96,35.0,34.95,34.98,16256.0,33.8807,33.9195,33.871,33.9001,16256.0
2024-05-15 10:10:00,34.98,35.01,34.96,34.98,25898.0,33.9001,33.9292,33.8807,33.9001,25898.0
2024-05-15 10:15:00,34.98,34.98,34.89,34.94,21865.0,33.9001,33.9001,33.8129,33.8614,21865.0
2024-05-15 10:20:00,34.94,34.99,34.93,34.97,9189.0,33.8614,33.9098,33.8517,33.8904,9189.0
2024-05-15 10:25:00,34.96,34.98,34.94,34.95,37358.0,33.8807,33.9001,33.8614,33.871,37358.0
2024-05-15 10:30:00,34.96,34.97,34.94,34.94,10385.0,33.8807,33.8904,33.8614,33.8614,10385.0
2024-05-15 10:35:00,34.95,34.97,34.91,34.95,16890.0,33.871,33.8904,33.8323,33.871,16890.0
2024-05-15 10:40:00,34.95,34.99,34.94,34.98,11428.0,33.871,33.9098,33.8614,33.9001,11428.0
2024-05-15 10:45:00,34.98,35.0,34.97,34.98,10191.0,33.9001,33.9195,33.8904,33.9001,10191.0
2024-05-15 10:50:00,34.98,35.02,34.98,35.0,13134.0,33.9001,33.9389,33.9001,33.9195,13134.0
2024-05-15 10:55:00,35.0,35.02,34.97,34.98,15515.0,33.9195,33.9389,33.8904,33.9001,15515.0
2024-05-15 11:00:00,34.98,34.99,34.96,34.98,17264.0,33.9001,33.9098,33.8807,33.9001,17264.0
2024-05-15 11:05:00,34.98,35.0,34.96,34.98,18105.0,33.9001,33.9195,33.8807,33.9001,18105.0
2024-05-15 11:10:00,34.98,35.01,34.97,35.0,10632.0,33.9001,33.9292,33.8904,33.9195,10632.0
2024-05-15 11:15:00,35.0,35.02,34.97,34.99,50587.0,33.9195,33.9389,33.8904,33.9098,50587.0
2024-05-15 11:20:00,34.98,34.99,34.92,34.92,27221.0,33.9001,33.9098,33.842,33.842,27221.0
2024-05-15 11:25:00,34.93,34.93,34.87,34.91,15668.0,33.8517,33.8517,33.7935,33.8323,15668.0
2024-05-15 11:30:00,34.91,34.94,34.87,34.93,19507.0,33.8323,33.8614,33.7935,33.8517,19507.0
2024-05-15 11:35:00,34.93,34.94,34.89,34.94,24735.0,33.8517,33.8614,33.8129,33.8614,24735.0
2024-05-15 11:40:00,34.94,34.96,34.93,34.95,14075.0,33.8614,33.8807,33.8517,33.871,14075.0
2024-05-15 11:45:00,34.95,35.02,34.94,35.02,24912.0,33.871,33.9389,33.8614,33.9389,24912.0
2024-05-15 11:50:00,35.01,35.05,35.0,35.02,15360.0,33.9292,33.968,33.9195,33.9389,15360.0
2024-05-15 11:55:00,35.02,35.04,35.01,35.04,7175.0,33.9389,33.9583,33.9292,33.9583,7175.0
2024-05-15 12:00:00,35.04,35.05,35.02,35.05,10049.0,33.9583,33.968,33.9389,33.968,10049.0
2024-05-15 12:05:00,35.04,35.07,35.03,35.07,20241.0,33.9583,33.9873,33.9486,33.9873,20241.0
2024-05-15 12:10:00,35.07,35.08,35.05,35.07,19305.0,33.9873,33.997,33.968,33.9873,19305.0
2024-05-15 12:15:00,35.07,35.07,35.01,35.03,21129.0,33.9873,33.9873,33.9292,33.9486,21129.0
2024-05-15 12:20:00,35.03,35.04,35.01,35.02,11885.0,33.9486,33.9583,33.9292,33.9389,11885.0
2024-05-15 12:25:00,35.02,35.07,35.01,35.06,8363.0,33.9389,33.9873,33.9292,33.9777,8363.0
2024-05-15 12:30:00,35.06,35.08,35.05,35.07,16953.0,33.9777,33.997,33.968,33.9873,16953.0
2024-05-15 12:35:00,35.07,35.09,35.05,35.05,11528.0,33.9873,34.0067,33.968,33.968,11528.0
2024-05-15 12:40:00,35.05,35.1,35.05,35.09,8603.0,33.968,34.0164,33.968,34.0067,8603.0
2024-05-15 12:45:00,35.09,35.11,35.09,35.11,7950.0,34.0067,34.0261,34.0067,34.0261,7950.0
2024-05-15 12:50:00,35.11,35.11,35.1,35.11,5611.0,34.0261,34.0261,34.0164,34.0261,5611.0
2024-05-15 12:55:00,35.11,35.14,35.1,35.12,14647.0,34.0261,34.0552,34.0164,34.0358,14647.0
2024-05-15 13:00:00,35.12,35.13,35.11,35.13,11036.0,34.0358,34.0455,34.0261,34.0455,11036.0
2024-05-15 13:05:00,35.13,35.14,35.12,35.13,17698.0,34.0455,34.0552,34.0358,34.0455,17698.0
2024-05-15 13:10:00,35.13,35.13,35.1,35.12,9387.0,34.0455,34.0455,34.0164,34.0358,9387.0
2024-05-15 13:15:00,35.12,35.14,35.11,35.14,21824.0,34.0358,34.0552,34.0261,34.0552,21824.0
2024-05-15 13:20:00,35.13,35.14,35.08,35.1,14596.0,34.0455,34.0552,33.997,34.0164,14596.0
2024-05-15 13:25:00,35.1,35.1,35.07,35.09,10237.0,34.0164,34.0164,33.9873,34.0067,10237.0
2024-05-15 13:30:00,35.09,35.09,35.07,35.08,10397.0,34.0067,34.0067,33.9873,33.997,10397.0
2024-05-15 13:35:00,35.08,35.09,35.05,35.06,16778.0,33.997,34.0067,33.968,33.9777,16778.0
2024-05-15 13:40:00,35.05,35.08,35.04,35.08,11360.0,33.968,33.997,33.9583,33.997,11360.0
2024-05-15 13:45:00,35.09,35.09,35.06,35.07,17271.0,34.0067,34.0067,33.9777,33.9873,17271.0
2024-05-15 13:50:00,35.08,35.1,35.07,35.09,8468.0,33.997,34.0164,33.9873,34.0067,8468.0
2024-05-15 13:55:00,35.09,35.12,35.08,35.12,13472.0,34.0067,34.0358,33.997,34.0358,13472.0
2024-05-15 14:00:00,35.13,35.13,35.1,35.11,12373.0,34.0455,34.0455,34.0164,34.0261,12373.0
2024-05-15 14:05:00,35.11,35.12,35.07,35.07,24318.0,34.0261,34.0358,33.9873,33.9873,24318.0
2024-05-15 14:10:00,35.06,35.1,35.05,35.09,12303.0,33.9777,34.0164,33.968,34.0067,12303.0
2024-05-15 14:15:00,35.09,35.1,35.03,35.09,53347.0,34.0067,34.0164,33.9486,34.0067,53347.0
2024-05-15 14:20:00,35.09,35.09,35.05,35.07,20238.0,34.0067,34.0067,33.968,33.9873,20238.0
2024-05-15 14:25:00,35.07,35.08,35.06,35.08,13662.0,33.9873,33.997,33.9777,33.997,13662.0
2024-05-15 14:30:00,35.08,35.08,35.06,35.06,12242.0,33.997,33.997,33.9777,33.9777,12242.0
2024-05-15 14:35:00,35.05,35.06,35.02,35.04,14246.0,33.968,33.9777,33.9389,33.9583,14246.0
2024-05-15 14:40:00,35.02,35.03,35.0,35.0,9223.0,33.9389,33.9486,33.9195,33.9195,9223.0
2024-05-15 14:45:00,35.01,35.01,34.98,35.01,4170.0,33.9292,33.9292,33.9001,33.9292,4170.0
2024-05-15 14:50:00,35.0,35.01,35.0,35.0,5004.0,33.9195,33.9292,33.9195,33.9195,5004.0
2024-05-15 14:55:00,35.01,35.03,35.0,35.03,11702.0,33.9292,33.9486,33.9195,33.9486,11702.0
2024-05-15 15:00:00,35.02,35.04,35.01,35.04,23777.0,33.9389,33.9583,33.9292,33.9583,23777.0
2024-05-15 15:05:00,35.04,35.05,35.03,35.05,12003.0,33.9583,33.968,33.9486,33.968,12003.0
2024-05-15 15:10:00,35.05,35.06,35.04,35.05,21094.0,33.968,33.9777,33.9583,33.968,21094.0
2024-05-15 15:15:00,35.05,35.05,35.04,35.05,15087.0,33.968,33.968,33.9583,33.968,15087.0
2024-05-15 15:20:00,35.05,35.06,35.03,35.05,30760.0,33.968,33.9777,33.9486,33.968,30760.0
2024-05-15 15:25:00,35.05,35.07,35.04,35.05,15030.0,33.968,33.9873,33.9583,33.968,15030.0
2024-05-15 15:30:00,35.05,35.07,35.04,35.07,16445.0,33.968,33.9873,33.9583,33.9873,16445.0
2024-05-15 15:35:00,35.07,35.07,35.02,35.02,47157.0,33.9873,33.9873,33.9389,33.9389,47157.0
2024-05-15 15:40:00,35.02,35.03,35.0,35.01,16400.0,33.9389,33.9486,33.9195,33.9292,16400.0
2024-05-15 15:45:00,35.0,35.01,34.97,34.98,52709.0,33.9195,33.9292,33.8904,33.9001,52709.0
2024-05-15 15:50:00,34.98,35.07,34.97,35.06,93409.0,33.9001,33.9873,33.8904,33.9777,93409.0
2024-05-15 15:55:00,35.05,35.12,35.04,35.11,508740.0,33.968,34.0358,33.9583,34.0261,508740.0
2024-05-16 09:30:00,35.07,35.15,35.06,35.07,49355.0,33.9873,34.0649,33.9777,33.9873,49355.0
2024-05-16 09:35:00,35.06,35.13,35.06,35.1,23880.0,33.9777,34.0455,33.9777,34.0164,23880.0
2024-05-16 09:40:00,35.08,35.13,35.06,35.12,27819.0,33.997,34.0455,33.9777,34.0358,27819.0
2024-05-16 09:45:00,35.13,35.13,35.09,35.12,24053.0,34.0455,34.0455,34.0067,34.0358,24053.0
2024-05-16 09:50:00,35.13,35.13,35.04,35.08,9346.0,34.0455,34.0455,33.9583,33.997,9346.0
2024-05-16 09:55:00,35.08,35.08,35.03,35.07,9308.0,33.997,33.997,33.9486,33.9873,9308.0
2024-05-16 10:00:00,35.07,35.08,35.02,35.05,24596.0,33.9873,33.997,33.9389,33.968,24596.0
2024-05-16 10:05:00,35.05,35.07,35.01,35.05,44212.0,33.968,33.9873,33.9292,33.968,44212.0
2024-05-16 10:10:00,35.05,35.07,35.02,35.05,31374.0,33.968,33.9873,33.9389,33.968,31374.0
2024-05-16 10:15:00,35.04,35.06,35.02,35.05,22193.0,33.9583,33.9777,33.9389,33.968,22193.0
2024-05-16 10:20:00,35.05,35.05,35.03,35.05,10689.0,33.968,33.968,33.9486,33.968,10689.0
2024-05-16 10:25:00,35.05,35.09,35.04,35.07,12533.0,33.968,34.0067,33.9583,33.9873,12533.0
2024-05-16 10:30:00,35.08,35.12,35.06,35.11,517961.0,33.997,34.0358,33.9777,34.0261,517961.0
2024-05-16 10:35:00,35.11,35.15,35.1,35.13,25227.0,34.0261,34.0649,34.0164,34.0455,25227.0
2024-05-16 10:40:00,35.13,35.16,35.12,35.16,15739.0,34.0455,34.0746,34.0358,34.0746,15739.0
2024-05-16 10:45:00,35.16,35.16,35.09,35.11,21144.0,34.0746,34.0746,34.0067,34.0261,21144.0
2024-05-16 10:50:00,35.11,35.11,35.07,35.09,13619.0,34.0261,34.0261,33.9873,34.0067,13619.0
2024-05-16 10:55:00,35.09,35.11,35.06,35.11,22998.0,34.0067,34.0261,33.9777,34.0261,22998.0
2024-05-16 11:00:00,35.09,35.11,35.08,35.08,6045.0,34.0067,34.0261,33.997,33.997,6045.0
2024-05-16 11:05:00,35.09,35.1,35.07,35.09,11764.0,34.0067,34.0164,33.9873,34.0067,11764.0
2024-05-16 11:10:00,35.08,35.09,35.03,35.05,43793.0,33.997,34.0067,33.9486,33.968,43793.0
2024-05-16 11:15:00,35.04,35.08,35.03,35.08,19772.0,33.9583,33.997,33.9486,33.997,19772.0
2024-05-16 11:20:00,35.08,35.11,35.07,35.09,17352.0,33.997,34.0261,33.9873,34.0067,17352.0
2024-05-16 11:25:00,35.09,35.11,35.05,35.05,12752.0,34.0067,34.0261,33.968,33.968,12752.0
2024-05-16 11:30:00,35.05,35.07,35.05,35.05,24386.0,33.968,33.9873,33.968,33.968,24386.0
2024-05-16 11:35:00,35.05,35.09,35.05,35.09,10371.0,33.968,34.0067,33.968,34.0067,10371.0
2024-05-16 11:40:00,35.09,35.1,35.07,35.08,6958.0,34.0067,34.0164,33.9873,33.997,6958.0
2024-05-16 11:45:00,35.08,35.09,35.06,35.07,12352.0,33.997,34.0067,33.9777,33.9873,12352.0
2024-05-16 11:50:00,35.07,35.09,35.05,35.09,8036.0,33.9873,34.0067,33.968,34.0067,8036.0
2024-05-16 11:55:00,35.09,35.1,35.07,35.09,12122.0,34.0067,34.0164,33.9873,34.0067,12122.0
2024-05-16 12:00:00,35.09,35.15,35.06,35.13,70751.0,34.0067,34.0649,33.9777,34.0455,70751.0
2024-05-16 12:05:00,35.14,35.15,35.13,35.14,25847.0,34.0552,34.0649,34.0455,34.0552,25847.0
2024-05-16 12:10:00,35.14,35.16,35.13,35.14,20456.0,34.0552,34.0746,34.0455,34.0552,20456.0
2024-05-16 12:15:00,35.14,35.14,35.11,35.12,21723.0,34.0552,34.0552,34.0261,34.0358,21723.0
2024-05-16 12:20:00,35.12,35.12,35.11,35.12,12481.0,34.0358,34.0358,34.0261,34.0358,12481.0
2024-05-16 12:25:00,35.12,35.14,35.11,35.13,16285.0,34.0358,34.0552,34.0261,34.0455,16285.0
2024-05-16 12:30:00,35.13,35.13,35.1,35.13,31709.0,34.0455,34.0455,34.0164,34.0455,31709.0
2024-05-16 12:35:00,35.13,35.14,35.12,35.14,7772.0,34.0455,34.0552,34.0358,34.0552,7772.0
2024-05-16 12:40:00,35.14,35.15,35.13,35.15,9935.0,34.0552,34.0649,34.0455,34.0649,9935.0
2024-05-16 12:45:00,35.15,35.16,35.14,35.16,29242.0,34.0649,34.0746,34.0552,34.0746,29242.0
2024-05-16 12:50:00,35.16,35.16,35.14,35.15,12751.0,34.0746,34.0746,34.0552,34.0649,12751.0
2024-05-16 12:55:00,35.15,35.16,35.13,35.16,24940.0,34.0649,34.0746,34.0455,34.0746,24940.0
2024-05-16 13:00:00,35.16,35.17,35.15,35.17,14561.0,34.0746,34.0843,34.0649,34.0843,14561.0
2024-05-16 13:05:00,35.17,35.2,35.17,35.19,21127.0,34.0843,34.1133,34.0843,34.1036,21127.0
2024-05-16 13:10:00,35.18,35.19,35.17,35.19,10357.0,34.0939,34.1036,34.0843,34.1036,10357.0
2024-05-16 13:15:00,35.18,35.2,35.18,35.19,9198.0,34.0939,34.1133,34.0939,34.1036,9198.0
2024-05-16 13:20:00,35.2,35.22,35.15,35.15,47078.0,34.1133,34.1327,34.0649,34.0649,47078.0
2024-05-16 13:25:00,35.14,35.18,35.14,35.16,37818.0,34.0552,34.0939,34.0552,34.0746,37818.0
2024-05-16 13:30:00,35.17,35.21,35.17,35.2,33854.0,34.0843,34.123,34.0843,34.1133,33854.0
2024-05-16 13:35:00,35.2,35.2,35.19,35.2,10355.0,34.1133,34.1133,34.1036,34.1133,10355.0
2024-05-16 13:40:00,35.2,35.21,35.19,35.2,24129.0,34.1133,34.123,34.1036,34.1133,24129.0
2024-05-16 13:45:00,35.2,35.2,35.16,35.16,33959.0,34.1133,34.1133,34.0746,34.0746,33959.0
2024-05-16 13:50:00,35.16,35.19,35.16,35.19,12856.0,34.0746,34.1036,34.0746,34.1036,12856.0
2024-05-16 13:55:00,35.19,35.2,35.18,35.2,8170.0,34.1036,34.1133,34.0939,34.1133,8170.0
2024-05-16 14:00:00,35.2,35.21,35.18,35.21,36966.0,34.1133,34.123,34.0939,34.123,36966.0
2024-05-16 14:05:00,35.2,35.21,35.19,35.19,26953.0,34.1133,34.123,34.1036,34.1036,26953.0
2024-05-16 14:10:00,35.2,35.2,35.15,35.15,50479.0,34.1133,34.1133,34.0649,34.0649,50479.0
2024-05-16 14:15:00,35.15,35.17,35.14,35.16,13866.0,34.0649,34.0843,34.0552,34.0746,13866.0
2024-05-16 14:20:00,35.16,35.17,35.12,35.12,32638.0,34.0746,34.0843,34.0358,34.0358,32638.0
2024-05-16 14:25:00,35.13,35.14,35.12,35.14,41674.0,34.0455,34.0552,34.0358,34.0552,41674.0
2024-05-16 14:30:00,35.14,35.2,35.13,35.2,25030.0,34.0552,34.1133,34.0455,34.1133,25030.0
2024-05-16 14:35:00,35.2,35.21,35.19,35.2,23919.0,34.1133,34.123,34.1036,34.1133,23919.0
2024-05-16 14:40:00,35.2,35.22,35.2,35.21,30171.0,34.1133,34.1327,34.1133,34.123,30171.0
2024-05-16 14:45:00,35.22,35.24,35.21,35.22,38781.0,34.1327,34.1521,34.123,34.1327,38781.0
2024-05-16 14:50:00,35.23,35.24,35.22,35.22,21507.0,34.1424,34.1521,34.1327,34.1327,21507.0
2024-05-16 14:55:00,35.22,35.23,35.19,35.2,68923.0,34.1327,34.1424,34.1036,34.1133,68923.0
2024-05-16 15:00:00,35.2,35.21,35.2,35.2,9168.0,34.1133,34.123,34.1133,34.1133,9168.0
2024-05-16 15:05:00,35.21,35.22,35.2,35.22,20527.0,34.123,34.1327,34.1133,34.1327,20527.0
2024-05-16 15:10:00,35.22,35.23,35.21,35.23,17814.0,34.1327,34.1424,34.123,34.1424,17814.0
2024-05-16 15:15:00,35.23,35.23,35.21,35.23,21609.0,34.1424,34.1424,34.123,34.1424,21609.0
2024-05-16 15:20:00,35.23,35.23,35.19,35.2,25110.0,34.1424,34.1424,34.1036,34.1133,25110.0
2024-05-16 15:25:00,35.2,35.21,35.19,35.2,27584.0,34.1133,34.123,34.1036,34.1133,27584.0
2024-05-16 15:30:00,35.2,35.21,35.19,35.21,59802.0,34.1133,34.123,34.1036,34.123,59802.0
2024-05-16 15:35:00,35.2,35.22,35.17,35.19,132761.0,34.1133,34.1327,34.0843,34.1036,132761.0
2024-05-16 15:40:00,35.19,35.2,35.18,35.2,75551.0,34.1036,34.1133,34.0939,34.1133,75551.0
2024-05-16 15:45:00,35.2,35.23,35.17,35.2,614349.0,34.1133,34.1424,34.0843,34.1133,614349.0
2024-05-16 15:50:00,35.2,35.32,35.2,35.32,118941.0,34.1133,34.2296,34.1133,34.2296,118941.0
2024-05-16 15:55:00,35.31,35.32,35.2,35.22,281250.0,34.2199,34.2296,34.1133,34.1327,281250.0
2024-05-17 09:30:00,35.35,35.35,35.12,35.19,130555.0,34.2587,34.2587,34.0358,34.1036,130555.0
2024-05-17 09:35:00,35.17,35.22,35.16,35.18,10541.0,34.0843,34.1327,34.0746,34.0939,10541.0
2024-05-17 09:40:00,35.19,35.25,35.18,35.25,8688.0,34.1036,34.1618,34.0939,34.1618,8688.0
2024-05-17 09:45:00,35.24,35.27,35.21,35.25,18307.0,34.1521,34.1812,34.123,34.1618,18307.0
2024-05-17 09:50:00,35.26,35.39,35.23,35.38,51687.0,34.1715,34.2975,34.1424,34.2878,51687.0
2024-05-17 09:55:00,35.38,35.38,35.34,35.34,14502.0,34.2878,34.2878,34.249,34.249,14502.0
2024-05-17 10:00:00,35.34,35.35,35.29,35.31,19402.0,34.249,34.2587,34.2006,34.2199,19402.0
2024-05-17 10:05:00,35.3,35.31,35.26,35.27,11002.0,34.2102,34.2199,34.1715,34.1812,11002.0
2024-05-17 10:10:00,35.27,35.28,35.23,35.24,8781.0,34.1812,34.1909,34.1424,34.1521,8781.0
2024-05-17 10:15:00,35.23,35.25,35.22,35.23,4552.0,34.1424,34.1618,34.1327,34.1424,4552.0
2024-05-17 10:20:00,35.24,35.29,35.24,35.29,11278.0,34.1521,34.2006,34.1521,34.2006,11278.0
2024-05-17 10:25:00,35.29,35.35,35.29,35.32,8834.0,34.2006,34.2587,34.2006,34.2296,8834.0
2024-05-17 10:30:00,35.32,35.32,35.27,35.29,8433.0,34.2296,34.2296,34.1812,34.2006,8433.0
2024-05-17 10:35:00,35.29,35.3,35.27,35.29,9597.0,34.2006,34.2102,34.1812,34.2006,9597.0
2024-05-17 10:40:00,35.29,35.31,35.28,35.29,11713.0,34.2006,34.2199,34.1909,34.2006,11713.0
2024-05-17 10:45:00,35.29,35.3,35.27,35.29,7797.0,34.2006,34.2102,34.1812,34.2006,7797.0
2024-05-17 10:50:00,35.29,35.34,35.28,35.32,10564.0,34.2006,34.249,34.1909,34.2296,10564.0
2024-05-17 10:55:00,35.32,35.32,35.28,35.3,11790.0,34.2296,34.2296,34.1909,34.2102,11790.0
2024-05-17 11:00:00,35.3,35.32,35.26,35.27,24228.0,34.2102,34.2296,34.1715,34.1812,24228.0
2024-05-17 11:05:00,35.27,35.29,35.26,35.27,4131.0,34.1812,34.2006,34.1715,34.1812,4131.0
2024-05-17 11:10:00,35.28,35.29,35.27,35.29,5790.0,34.1909,34.2006,34.1812,34.2006,5790.0
2024-05-17 11:15:00,35.29,35.29,35.26,35.26,8251.0,34.2006,34.2006,34.1715,34.1715,8251.0
2024-05-17 11:20:00,35.27,35.27,35.25,35.25,14447.0,34.1812,34.1812,34.1618,34.1618,14447.0
2024-05-17 11:25:00,35.26,35.29,35.26,35.28,13026.0,34.1715,34.2006,34.1715,34.1909,13026.0
2024-05-17 11:30:00,35.27,35.27,35.25,35.25,8352.0,34.1812,34.1812,34.1618,34.1618,8352.0
2024-05-17 11:35:00,35.26,35.32,35.24,35.3,45207.0,34.1715,34.2296,34.1521,34.2102,45207.0
2024-05-17 11:40:00,35.3,35.35,35.29,35.35,11599.0,34.2102,34.2587,34.2006,34.2587,11599.0
2024-05-17 11:45:00,35.34,35.39,35.32,35.32,27502.0,34.249,34.2975,34.2296,34.2296,27502.0
2024-05-17 11:50:00,35.33,35.34,35.29,35.3,15997.0,34.2393,34.249,34.2006,34.2102,15997.0
2024-05-17 11:55:00,35.3,35.31,35.28,35.29,13801.0,34.2102,34.2199,34.1909,34.2006,13801.0
2024-05-17 12:00:00,35.29,35.34,35.29,35.34,19234.0,34.2006,34.249,34.2006,34.249,19234.0
2024-05-17 12:05:00,35.34,35.35,35.31,35.32,22721.0,34.249,34.2587,34.2199,34.2296,22721.0
2024-05-17 12:10:00,35.32,35.32,35.29,35.3,8065.0,34.2296,34.2296,34.2006,34.2102,8065.0
2024-05-17 12:15:00,35.3,35.3,35.28,35.29,34674.0,34.2102,34.2102,34.1909,34.2006,34674.0
2024-05-17 12:20:00,35.3,35.33,35.28,35.33,30083.0,34.2102,34.2393,34.1909,34.2393,30083.0
2024-05-17 12:25:00,35.33,35.33,35.3,35.3,9144.0,34.2393,34.2393,34.2102,34.2102,9144.0
2024-05-17 12:30:00,35.3,35.34,35.3,35.32,34546.0,34.2102,34.249,34.2102,34.2296,34546.0
2024-05-17 12:35:00,35.31,35.35,35.29,35.3,277169.0,34.2199,34.2587,34.2006,34.2102,277169.0
2024-05-17 12:40:00,35.3,35.32,35.28,35.32,17570.0,34.2102,34.2296,34.1909,34.2296,17570.0
2024-05-17 12:45:00,35.31,35.31,35.28,35.3,25107.0,34.2199,34.2199,34.1909,34.2102,25107.0
2024-05-17 12:50:00,35.3,35.3,35.24,35.26,44218.0,34.2102,34.2102,34.1521,34.1715,44218.0
2024-05-17 12:55:00,35.26,35.27,35.25,35.27,16989.0,34.1715,34.1812,34.1618,34.1812,16989.0
2024-05-17 13:00:00,35.26,35.29,35.26,35.27,11539.0,34.1715,34.2006,34.1715,34.1812,11539.0
2024-05-17 13:05:00,35.27,35.28,35.25,35.27,9075.0,34.1812,34.1909,34.1618,34.1812,9075.0
2024-05-17 13:10:00,35.27,35.27,35.24,35.27,9644.0,34.1812,34.1812,34.1521,34.1812,9644.0
2024-05-17 13:15:00,35.27,35.27,35.24,35.25,10535.0,34.1812,34.1812,34.1521,34.1618,10535.0
2024-05-17 13:20:00,35.25,35.29,35.25,35.29,12224.0,34.1618,34.2006,34.1618,34.2006,12224.0
2024-05-17 13:25:00,35.29,35.3,35.28,35.29,9634.0,34.2006,34.2102,34.1909,34.2006,9634.0
2024-05-17 13:30:00,35.28,35.31,35.28,35.3,12571.0,34.1909,34.2199,34.1909,34.2102,12571.0
2024-05-17 13:35:00,35.3,35.3,35.28,35.29,5934.0,34.2102,34.2102,34.1909,34.2006,5934.0
2024-05-17 13:40:00,35.3,35.32,35.29,35.32,11574.0,34.2102,34.2296,34.2006,34.2296,11574.0
2024-05-17 13:45:00,35.32,35.32,35.23,35.25,101949.0,34.2296,34.2296,34.1424,34.1618,101949.0
2024-05-17 13:50:00,35.25,35.25,35.22,35.25,21629.0,34.1618,34.1618,34.1327,34.1618,21629.0
2024-05-17 13:55:00,35.25,35.3,35.21,35.23,297752.0,34.1618,34.2102,34.123,34.1424,297752.0
2024-05-17 14:00:00,35.23,35.26,35.23,35.24,11765.0,34.1424,34.1715,34.1424,34.1521,11765.0
2024-05-17 14:05:00,35.23,35.28,35.23,35.26,12136.0,34.1424,34.1909,34.1424,34.1715,12136.0
2024-05-17 14:10:00,35.25,35.26,35.22,35.23,8185.0,34.1618,34.1715,34.1327,34.1424,8185.0
2024-05-17 14:15:00,35.22,35.26,35.21,35.25,23464.0,34.1327,34.1715,34.123,34.1618,23464.0
2024-05-17 14:20:00,35.25,35.25,35.23,35.25,18507.0,34.1618,34.1618,34.1424,34.1618,18507.0
2024-05-17 14:25:00,35.25,35.27,35.24,35.25,13001.0,34.1618,34.1812,34.1521,34.1618,13001.0
2024-05-17 14:30:00,35.25,35.27,35.24,35.26,8910.0,34.1618,34.1812,34.1521,34.1715,8910.0
2024-05-17 14:35:00,35.27,35.27,35.24,35.26,6506.0,34.1812,34.1812,34.1521,34.1715,6506.0
2024-05-17 14:40:00,35.26,35.27,35.25,35.26,13509.0,34.1715,34.1812,34.1618,34.1715,13509.0
2024-05-17 14:45:00,35.26,35.27,35.25,35.27,7751.0,34.1715,34.1812,34.1618,34.1812,7751.0
2024-05-17 14:50:00,35.27,35.27,35.25,35.27,7904.0,34.1812,34.1812,34.1618,34.1812,7904.0
2024-05-17 14:55:00,35.27,35.29,35.26,35.27,13469.0,34.1812,34.2006,34.1715,34.1812,13469.0
2024-05-17 15:00:00,35.27,35.28,35.26,35.27,11490.0,34.1812,34.1909,34.1715,34.1812,11490.0
2024-05-17 15:05:00,35.27,35.3,35.26,35.3,21541.0,34.1812,34.2102,34.1715,34.2102,21541.0
2024-05-17 15:10:00,35.3,35.31,35.29,35.31,18937.0,34.2102,34.2199,34.2006,34.2199,18937.0
2024-05-17 15:15:00,35.31,35.32,35.29,35.3,14754.0,34.2199,34.2296,34.2006,34.2102,14754.0
2024-05-17 15:20:00,35.3,35.33,35.29,35.32,44228.0,34.2102,34.2393,34.2006,34.2296,44228.0
2024-05-17 15:25:00,35.33,35.35,35.33,35.34,14516.0,34.2393,34.2587,34.2393,34.249,14516.0
2024-05-17 15:30:00,35.34,35.37,35.34,35.36,21616.0,34.249,34.2781,34.249,34.2684,21616.0
2024-05-17 15:35:00,35.36,35.37,35.34,35.37,19383.0,34.2684,34.2781,34.249,34.2781,19383.0
2024-05-17 15:40:00,35.37,35.37,35.34,35.36,61559.0,34.2781,34.2781,34.249,34.2684,61559.0
2024-05-17 15:45:00,35.35,35.36,35.3,35.3,148362.0,34.2587,34.2684,34.2102,34.2102,148362.0
2024-05-17 15:50:00,35.3,35.39,35.28,35.36,128006.0,34.2102,34.2975,34.1909,34.2684,128006.0
2024-05-17 15:55:00,35.36,35.38,35.34,35.37,334592.0,34.2684,34.2878,34.249,34.2781,334592.0
2024-05-20 09:30:00,35.37,35.45,35.3,35.45,85446.0,34.2781,34.3556,34.2102,34.3556,85446.0
2024-05-20 09:35:00,35.46,35.48,35.4,35.45,97128.0,34.3653,34.3847,34.3072,34.3556,97128.0
2024-05-20 09:40:00,35.45,35.52,35.43,35.47,48841.0,34.3556,34.4235,34.3362,34.375,48841.0
2024-05-20 09:45:00,35.47,35.55,35.45,35.55,27324.0,34.375,34.4525,34.3556,34.4525,27324.0
2024-05-20 09:50:00,35.55,35.55,35.53,35.55,14606.0,34.4525,34.4525,34.4331,34.4525,14606.0
2024-05-20 09:55:00,35.55,35.57,35.53,35.55,11962.0,34.4525,34.4719,34.4331,34.4525,11962.0
2024-05-20 10:00:00,35.55,35.57,35.53,35.57,16027.0,34.4525,34.4719,34.4331,34.4719,16027.0
2024-05-20 10:05:00,35.57,35.6,35.54,35.59,34151.0,34.4719,34.501,34.4428,34.4913,34151.0
2024-05-20 10:10:00,35.59,35.59,35.53,35.54,13046.0,34.4913,34.4913,34.4331,34.4428,13046.0
2024-05-20 10:15:00,35.54,35.59,35.53,35.59,13687.0,34.4428,34.4913,34.4331,34.4913,13687.0
2024-05-20 10:20:00,35.58,35.59,35.57,35.58,7963.0,34.4816,34.4913,34.4719,34.4816,7963.0
2024-05-20 10:25:00,35.58,35.6,35.57,35.59,6646.0,34.4816,34.501,34.4719,34.4913,6646.0
2024-05-20 10:30:00,35.59,35.6,35.5,35.51,11810.0,34.4913,34.501,34.4041,34.4138,11810.0
2024-05-20 10:35:00,35.5,35.51,35.47,35.48,8233.0,34.4041,34.4138,34.375,34.3847,8233.0
2024-05-20 10:40:00,35.48,35.52,35.47,35.51,11624.0,34.3847,34.4235,34.375,34.4138,11624.0
2024-05-20 10:45:00,35.51,35.52,35.49,35.51,8009.0,34.4138,34.4235,34.3944,34.4138,8009.0
2024-05-20 10:50:00,35.51,35.51,35.47,35.48,11568.0,34.4138,34.4138,34.375,34.3847,11568.0
2024-05-20 10:55:00,35.48,35.49,35.46,35.48,9815.0,34.3847,34.3944,34.3653,34.3847,9815.0
2024-05-20 11:00:00,35.48,35.49,35.46,35.49,10987.0,34.3847,34.3944,34.3653,34.3944,10987.0
2024-05-20 11:05:00,35.48,35.5,35.47,35.48,21060.0,34.3847,34.4041,34.375,34.3847,21060.0
2024-05-20 11:10:00,35.49,35.5,35.48,35.5,11025.0,34.3944,34.4041,34.3847,34.4041,11025.0
2024-05-20 11:15:00,35.5,35.53,35.49,35.52,15941.0,34.4041,34.4331,34.3944,34.4235,15941.0
2024-05-20 11:20:00,35.52,35.53,35.47,35.49,25965.0,34.4235,34.4331,34.375,34.3944,25965.0
2024-05-20 11:25:00,35.48,35.52,35.48,35.51,17545.0,34.3847,34.4235,34.3847,34.4138,17545.0
2024-05-20 11:30:00,35.51,35.53,35.5,35.51,19206.0,34.4138,34.4331,34.4041,34.4138,19206.0
2024-05-20 11:35:00,35.52,35.55,35.48,35.52,330514.0,34.4235,34.4525,34.3847,34.4235,330514.0
2024-05-20 11:40:00,35.51,35.53,35.5,35.51,26140.0,34.4138,34.4331,34.4041,34.4138,26140.0
2024-05-20 11:45:00,35.52,35.52,35.5,35.51,7033.0,34.4235,34.4235,34.4041,34.4138,7033.0
2024-05-20 11:50:00,35.51,35.52,35.46,35.48,15028.0,34.4138,34.4235,34.3653,34.3847,15028.0
2024-05-20 11:55:00,35.48,35.48,35.46,35.47,9006.0,34.3847,34.3847,34.3653,34.375,9006.0
2024-05-20 12:00:00,35.47,35.48,35.44,35.47,12318.0,34.375,34.3847,34.3459,34.375,12318.0
2024-05-20 12:05:00,35.47,35.47,35.45,35.47,8851.0,34.375,34.375,34.3556,34.375,8851.0
2024-05-20 12:10:00,35.47,35.47,35.43,35.45,12168.0,34.375,34.375,34.3362,34.3556,12168.0
2024-05-20 12:15:00,35.45,35.46,35.44,35.45,10013.0,34.3556,34.3653,34.3459,34.3556,10013.0
2024-05-20 12:20:00,35.45,35.48,35.45,35.47,10314.0,34.3556,34.3847,34.3556,34.375,10314.0
2024-05-20 12:25:00,35.47,35.49,35.47,35.48,7401.0,34.375,34.3944,34.375,34.3847,7401.0
2024-05-20 12:30:00,35.48,35.49,35.44,35.45,11181.0,34.3847,34.3944,34.3459,34.3556,11181.0
2024-05-20 12:35:00,35.45,35.48,35.44,35.46,12411.0,34.3556,34.3847,34.3459,34.3653,12411.0
2024-05-20 12:40:00,35.45,35.46,35.45,35.45,7570.0,34.3556,34.3653,34.3556,34.3556,7570.0
2024-05-20 12:45:00,35.45,35.48,35.44,35.46,20769.0,34.3556,34.3847,34.3459,34.3653,20769.0
2024-05-20 12:50:00,35.47,35.47,35.45,35.46,6523.0,34.375,34.375,34.3556,34.3653,6523.0
2024-05-20 12:55:00,35.47,35.47,35.45,35.46,6271.0,34.375,34.375,34.3556,34.3653,6271.0
2024-05-20 13:00:00,35.45,35.48,35.45,35.48,14067.0,34.3556,34.3847,34.3556,34.3847,14067.0
2024-05-20 13:05:00,35.47,35.48,35.46,35.47,3914.0,34.375,34.3847,34.3653,34.375,3914.0
2024-05-20 13:10:00,35.47,35.48,35.45,35.48,14386.0,34.375,34.3847,34.3556,34.3847,14386.0
2024-05-20 13:15:00,35.48,35.48,35.45,35.46,23558.0,34.3847,34.3847,34.3556,34.3653,23558.0
2024-05-20 13:20:00,35.47,35.47,35.44,35.45,12639.0,34.375,34.375,34.3459,34.3556,12639.0
2024-05-20 13:25:00,35.45,35.47,35.4,35.4,63447.0,34.3556,34.375,34.3072,34.3072,63447.0
2024-05-20 13:30:00,35.4,35.43,35.36,35.43,19604.0,34.3072,34.3362,34.2684,34.3362,19604.0
2024-05-20 13:35:00,35.43,35.44,35.41,35.43,10771.0,34.3362,34.3459,34.3168,34.3362,10771.0
2024-05-20 13:40:00,35.43,35.44,35.41,35.42,5940.0,34.3362,34.3459,34.3168,34.3265,5940.0
2024-05-20 13:45:00,35.43,35.44,35.4,35.42,14260.0,34.3362,34.3459,34.3072,34.3265,14260.0
2024-05-20 13:50:00,35.42,35.44,35.4,35.42,10103.0,34.3265,34.3459,34.3072,34.3265,10103.0
2024-05-20 13:55:00,35.43,35.44,35.41,35.43,11526.0,34.3362,34.3459,34.3168,34.3362,11526.0
2024-05-20 14:00:00,35.43,35.44,35.38,35.38,22657.0,34.3362,34.3459,34.2878,34.2878,22657.0
2024-05-20 14:05:00,35.38,35.41,35.36,35.4,31170.0,34.2878,34.3168,34.2684,34.3072,31170.0
2024-05-20 14:10:00,35.4,35.41,35.39,35.41,14387.0,34.3072,34.3168,34.2975,34.3168,14387.0
2024-05-20 14:15:00,35.41,35.42,35.39,35.4,16580.0,34.3168,34.3265,34.2975,34.3072,16580.0
2024-05-20 14:20:00,35.4,35.41,35.39,35.41,12569.0,34.3072,34.3168,34.2975,34.3168,12569.0
2024-05-20 14:25:00,35.41,35.42,35.4,35.41,10652.0,34.3168,34.3265,34.3072,34.3168,10652.0
2024-05-20 14:30:00,35.41,35.44,35.41,35.41,15398.0,34.3168,34.3459,34.3168,34.3168,15398.0
2024-05-20 14:35:00,35.41,35.43,35.41,35.41,11123.0,34.3168,34.3362,34.3168,34.3168,11123.0
2024-05-20 14:40:00,35.41,35.45,35.41,35.43,18427.0,34.3168,34.3556,34.3168,34.3362,18427.0
2024-05-20 14:45:00,35.44,35.44,35.42,35.43,9114.0,34.3459,34.3459,34.3265,34.3362,9114.0
2024-05-20 14:50:00,35.42,35.43,35.4,35.41,13153.0,34.3265,34.3362,34.3072,34.3168,13153.0
2024-05-20 14:55:00,35.41,35.41,35.39,35.41,12998.0,34.3168,34.3168,34.2975,34.3168,12998.0
2024-05-20 15:00:00,35.4,35.4,35.38,35.39,15067.0,34.3072,34.3072,34.2878,34.2975,15067.0
2024-05-20 15:05:00,35.39,35.4,35.37,35.39,22356.0,34.2975,34.3072,34.2781,34.2975,22356.0
2024-05-20 15:10:00,35.39,35.41,35.38,35.41,11571.0,34.2975,34.3168,34.2878,34.3168,11571.0
2024-05-20 15:15:00,35.41,35.41,35.4,35.41,18356.0,34.3168,34.3168,34.3072,34.3168,18356.0
2024-05-20 15:20:00,35.41,35.41,35.39,35.4,19150.0,34.3168,34.3168,34.2975,34.3072,19150.0
2024-05-20 15:25:00,35.4,35.41,35.38,35.39,39311.0,34.3072,34.3168,34.2878,34.2975,39311.0
2024-05-20 15:30:00,35.4,35.41,35.36,35.4,60142.0,34.3072,34.3168,34.2684,34.3072,60142.0
2024-05-20 15:35:00,35.41,35.41,35.39,35.41,25006.0,34.3168,34.3168,34.2975,34.3168,25006.0
2024-05-20 15:40:00,35.4,35.41,35.39,35.41,38795.0,34.3072,34.3168,34.2975,34.3168,38795.0
2024-05-20 15:45:00,35.4,35.41,35.39,35.41,73174.0,34.3072,34.3168,34.2975,34.3168,73174.0
2024-05-20 15:50:00,35.4,35.54,35.4,35.54,308199.0,34.3072,34.4428,34.3072,34.4428,308199.0
2024-05-20 15:55:00,35.54,35.56,35.5,35.54,448178.0,34.4428,34.4622,34.4041,34.4428,448178.0
2024-05-21 09:30:00,35.4,35.75,35.4,35.74,107780.0,34.3072,34.6464,34.3072,34.6367,107780.0
2024-05-21 09:35:00,35.74,35.76,35.68,35.75,47230.0,34.6367,34.656,34.5785,34.6464,47230.0
2024-05-21 09:40:00,35.74,35.75,35.69,35.73,21265.0,34.6367,34.6464,34.5882,34.627,21265.0
2024-05-21 09:45:00,35.74,35.77,35.72,35.74,18120.0,34.6367,34.6657,34.6173,34.6367,18120.0
2024-05-21 09:50:00,35.74,35.75,35.7,35.71,32779.0,34.6367,34.6464,34.5979,34.6076,32779.0
2024-05-21 09:55:00,35.7,35.71,35.65,35.67,23515.0,34.5979,34.6076,34.5494,34.5688,23515.0
2024-05-21 10:00:00,35.67,35.7,35.65,35.7,10581.0,34.5688,34.5979,34.5494,34.5979,10581.0
2024-05-21 10:05:00,35.7,35.74,35.69,35.73,8422.0,34.5979,34.6367,34.5882,34.627,8422.0
2024-05-21 10:10:00,35.73,35.82,35.73,35.82,26037.0,34.627,34.7142,34.627,34.7142,26037.0
2024-05-21 10:15:00,35.82,35.91,35.8,35.9,109386.0,34.7142,34.8014,34.6948,34.7917,109386.0
2024-05-21 10:20:00,35.91,35.93,35.88,35.89,33469.0,34.8014,34.8208,34.7723,34.782,33469.0
2024-05-21 10:25:00,35.9,35.94,35.89,35.93,10978.0,34.7917,34.8305,34.782,34.8208,10978.0
2024-05-21 10:30:00,35.93,35.94,35.88,35.92,21864.0,34.8208,34.8305,34.7723,34.8111,21864.0
2024-05-21 10:35:00,35.91,36.0,35.91,35.98,121938.0,34.8014,34.8886,34.8014,34.8693,121938.0
2024-05-21 10:40:00,35.99,35.99,35.94,35.96,21013.0,34.8789,34.8789,34.8305,34.8499,21013.0
2024-05-21 10:45:00,35.96,35.97,35.94,35.96,24828.0,34.8499,34.8596,34.8305,34.8499,24828.0
2024-05-21 10:50:00,35.95,35.97,35.93,35.97,22516.0,34.8402,34.8596,34.8208,34.8596,22516.0
2024-05-21 10:55:00,35.97,35.99,35.96,35.99,12068.0,34.8596,34.8789,34.8499,34.8789,12068.0
2024-05-21 11:00:00,35.98,36.25,35.97,36.1,1395020.0,34.8693,35.1309,34.8596,34.9855,1395020.0
2024-05-21 11:05:00,36.1,36.1,36.04,36.06,31976.0,34.9855,34.9855,34.9274,34.9468,31976.0
2024-05-21 11:10:00,36.06,36.07,35.97,36.04,130532.0,34.9468,34.9565,34.8596,34.9274,130532.0
2024-05-21 11:15:00,36.04,36.08,36.01,36.08,30881.0,34.9274,34.9662,34.8983,34.9662,30881.0
2024-05-21 11:20:00,36.08,36.09,36.05,36.09,12398.0,34.9662,34.9759,34.9371,34.9759,12398.0
2024-05-21 11:25:00,36.09,36.09,36.05,36.06,36364.0,34.9759,34.9759,34.9371,34.9468,36364.0
2024-05-21 11:30:00,36.06,36.06,35.98,35.98,43872.0,34.9468,34.9468,34.8693,34.8693,43872.0
2024-05-21 11:35:00,35.98,36.0,35.97,35.99,21012.0,34.8693,34.8886,34.8596,34.8789,21012.0
2024-05-21 11:40:00,36.0,36.0,35.97,35.98,15559.0,34.8886,34.8886,34.8596,34.8693,15559.0
2024-05-21 11:45:00,35.97,36.11,35.96,36.05,350432.0,34.8596,34.9952,34.8499,34.9371,350432.0
2024-05-21 11:50:00,36.05,36.09,36.01,36.09,61591.0,34.9371,34.9759,34.8983,34.9759,61591.0
2024-05-21 11:55:00,36.09,36.11,36.06,36.09,40482.0,34.9759,34.9952,34.9468,34.9759,40482.0
2024-05-21 12:00:00,36.09,36.28,36.08,36.11,1201679.0,34.9759,35.16,34.9662,34.9952,1201679.0
2024-05-21 12:05:00,36.11,36.12,36.03,36.07,156115.0,34.9952,35.0049,34.9177,34.9565,156115.0
2024-05-21 12:10:00,36.07,36.11,36.06,36.11,84478.0,34.9565,34.9952,34.9468,34.9952,84478.0
2024-05-21 12:15:00,36.11,36.16,36.1,36.15,48371.0,34.9952,35.0437,34.9855,35.034,48371.0
2024-05-21 12:20:00,36.14,36.15,36.1,36.14,59258.0,35.0243,35.034,34.9855,35.0243,59258.0
2024-05-21 12:25:00,36.13,36.2,36.12,36.18,52345.0,35.0146,35.0825,35.0049,35.0631,52345.0
2024-05-21 12:30:00,36.19,36.23,36.18,36.2,45113.0,35.0728,35.1115,35.0631,35.0825,45113.0
2024-05-21 12:35:00,36.2,36.21,36.17,36.21,23742.0,35.0825,35.0922,35.0534,35.0922,23742.0
2024-05-21 12:40:00,36.2,36.24,36.2,36.23,34799.0,35.0825,35.1212,35.0825,35.1115,34799.0
2024-05-21 12:45:00,36.23,36.26,36.22,36.25,33623.0,35.1115,35.1406,35.1018,35.1309,33623.0
2024-05-21 12:50:00,36.25,36.26,36.2,36.22,55498.0,35.1309,35.1406,35.0825,35.1018,55498.0
2024-05-21 12:55:00,36.22,36.23,36.18,36.21,27492.0,35.1018,35.1115,35.0631,35.0922,27492.0
2024-05-21 13:00:00,36.21,36.25,36.2,36.25,32993.0,35.0922,35.1309,35.0825,35.1309,32993.0
2024-05-21 13:05:00,36.25,36.29,36.24,36.29,36554.0,35.1309,35.1697,35.1212,35.1697,36554.0
2024-05-21 13:10:00,36.29,36.34,36.28,36.33,89126.0,35.1697,35.2181,35.16,35.2084,89126.0
2024-05-21 13:15:00,36.33,36.36,36.29,36.33,57440.0,35.2084,35.2375,35.1697,35.2084,57440.0
2024-05-21 13:20:00,36.33,36.34,36.3,36.33,32272.0,35.2084,35.2181,35.1794,35.2084,32272.0
2024-05-21 13:25:00,36.34,36.4,36.33,36.4,27316.0,35.2181,35.2763,35.2084,35.2763,27316.0
2024-05-21 13:30:00,36.39,36.44,36.37,36.43,75647.0,35.2666,35.3151,35.2472,35.3054,75647.0
2024-05-21 13:35:00,36.44,36.45,36.38,36.41,28346.0,35.3151,35.3247,35.2569,35.286,28346.0
2024-05-21 13:40:00,36.41,36.42,36.4,36.41,42227.0,35.286,35.2957,35.2763,35.286,42227.0
2024-05-21 13:45:00,36.42,36.5,36.41,36.44,125364.0,35.2957,35.3732,35.286,35.3151,125364.0
2024-05-21 13:50:00,36.45,36.46,36.42,36.46,26238.0,35.3247,35.3344,35.2957,35.3344,26238.0
2024-05-21 13:55:00,36.46,36.52,36.46,36.51,52744.0,35.3344,35.3926,35.3344,35.3829,52744.0
2024-05-21 14:00:00,36.52,36.53,36.46,36.47,38090.0,35.3926,35.4023,35.3344,35.3441,38090.0
2024-05-21 14:05:00,36.46,36.59,36.46,36.58,63947.0,35.3344,35.4604,35.3344,35.4507,63947.0
2024-05-21 14:10:00,36.59,36.65,36.58,36.65,63504.0,35.4604,35.5186,35.4507,35.5186,63504.0
2024-05-21 14:15:00,36.64,36.65,36.61,36.64,67520.0,35.5089,35.5186,35.4798,35.5089,67520.0
2024-05-21 14:20:00,36.64,36.64,36.57,36.6,59931.0,35.5089,35.5089,35.441,35.4701,59931.0
2024-05-21 14:25:00,36.59,36.68,36.59,36.67,61402.0,35.4604,35.5476,35.4604,35.538,61402.0
2024-05-21 14:30:00,36.67,36.69,36.61,36.61,90468.0,35.538,35.5573,35.4798,35.4798,90468.0
2024-05-21 14:35:00,36.61,36.64,36.58,36.61,89003.0,35.4798,35.5089,35.4507,35.4798,89003.0
2024-05-21 14:40:00,36.61,36.62,36.56,36.62,92123.0,35.4798,35.4895,35.4313,35.4895,92123.0
2024-05-21 14:45:00,36.62,36.66,36.61,36.63,59014.0,35.4895,35.5283,35.4798,35.4992,59014.0
2024-05-21 14:50:00,36.63,36.64,36.59,36.63,56481.0,35.4992,35.5089,35.4604,35.4992,56481.0
2024-05-21 14:55:00,36.64,36.68,36.63,36.67,175742.0,35.5089,35.5476,35.4992,35.538,175742.0
2024-05-21 15:00:00,36.68,36.74,36.68,36.72,134685.0,35.5476,35.6058,35.5476,35.5864,134685.0
2024-05-21 15:05:00,36.73,36.78,36.7,36.77,156762.0,35.5961,35.6446,35.567,35.6349,156762.0
2024-05-21 15:10:00,36.77,36.8,36.73,36.77,91912.0,35.6349,35.6639,35.5961,35.6349,91912.0
2024-05-21 15:15:00,36.77,36.78,36.65,36.66,185606.0,35.6349,35.6446,35.5186,35.5283,185606.0
2024-05-21 15:20:00,36.66,36.68,36.57,36.58,166687.0,35.5283,35.5476,35.441,35.4507,166687.0
2024-05-21 15:25:00,36.59,36.62,36.54,36.55,113597.0,35.4604,35.4895,35.412,35.4217,113597.0
2024-05-21 15:30:00,36.54,36.65,36.5,36.64,144888.0,35.412,35.5186,35.3732,35.5089,144888.0
2024-05-21 15:35:00,36.64,36.66,36.57,36.59,158843.0,35.5089,35.5283,35.441,35.4604,158843.0
2024-05-21 15:40:00,36.6,36.62,36.52,36.57,81494.0,35.4701,35.4895,35.3926,35.441,81494.0
2024-05-21 15:45:00,36.58,36.58,36.51,36.53,124821.0,35.4507,35.4507,35.3829,35.4023,124821.0
2024-05-21 15:50:00,36.52,36.55,36.51,36.55,211125.0,35.3926,35.4217,35.3829,35.4217,211125.0
2024-05-21 15:55:00,36.54,36.58,36.47,36.48,583579.0,35.412,35.4507,35.3441,35.3538,583579.0
2024-05-22 09:30:00,36.47,36.55,36.36,36.44,85850.0,35.3441,35.4217,35.2375,35.3151,85850.0
2024-05-22 09:35:00,36.42,36.45,36.33,36.4,16977.0,35.2957,35.3247,35.2084,35.2763,16977.0
2024-05-22 09:40:00,36.41,36.54,36.39,36.48,23902.0,35.286,35.412,35.2666,35.3538,23902.0
2024-05-22 09:45:00,36.48,36.51,36.44,36.5,67160.0,35.3538,35.3829,35.3151,35.3732,67160.0
2024-05-22 09:50:00,36.5,36.56,36.5,36.56,20143.0,35.3732,35.4313,35.3732,35.4313,20143.0
2024-05-22 09:55:00,36.55,36.56,36.51,36.53,31308.0,35.4217,35.4313,35.3829,35.4023,31308.0
2024-05-22 10:00:00,36.52,36.53,36.46,36.47,19384.0,35.3926,35.4023,35.3344,35.3441,19384.0
2024-05-22 10:05:00,36.47,36.47,36.41,36.41,27508.0,35.3441,35.3441,35.286,35.286,27508.0
2024-05-22 10:10:00,36.41,36.42,36.37,36.38,21730.0,35.286,35.2957,35.2472,35.2569,21730.0
2024-05-22 10:15:00,36.38,36.44,36.37,36.44,25371.0,35.2569,35.3151,35.2472,35.3151,25371.0
2024-05-22 10:20:00,36.44,36.45,36.39,36.4,28121.0,35.3151,35.3247,35.2666,35.2763,28121.0
2024-05-22 10:25:00,36.4,36.42,36.36,36.36,15259.0,35.2763,35.2957,35.2375,35.2375,15259.0
2024-05-22 10:30:00,36.35,36.39,36.34,36.39,10883.0,35.2278,35.2666,35.2181,35.2666,10883.0
2024-05-22 10:35:00,36.39,36.41,36.37,36.4,12378.0,35.2666,35.286,35.2472,35.2763,12378.0
2024-05-22 10:40:00,36.4,36.46,36.38,36.46,32372.0,35.2763,35.3344,35.2569,35.3344,32372.0
2024-05-22 10:45:00,36.46,36.5,36.46,36.5,12557.0,35.3344,35.3732,35.3344,35.3732,12557.0
2024-05-22 10:50:00,36.5,36.55,36.5,36.55,14776.0,35.3732,35.4217,35.3732,35.4217,14776.0
2024-05-22 10:55:00,36.55,36.58,36.54,36.57,16329.0,35.4217,35.4507,35.412,35.441,16329.0
2024-05-22 11:00:00,36.57,36.6,36.56,36.56,11473.0,35.441,35.4701,35.4313,35.4313,11473.0
2024-05-22 11:05:00,36.57,36.59,36.51,36.52,94252.0,35.441,35.4604,35.3829,35.3926,94252.0
2024-05-22 11:10:00,36.51,36.6,36.49,36.58,58341.0,35.3829,35.4701,35.3635,35.4507,58341.0
2024-05-22 11:15:00,36.58,36.59,36.53,36.54,89724.0,35.4507,35.4604,35.4023,35.412,89724.0
2024-05-22 11:20:00,36.54,36.54,36.49,36.49,21401.0,35.412,35.412,35.3635,35.3635,21401.0
2024-05-22 11:25:00,36.5,36.51,36.48,36.49,20955.0,35.3732,35.3829,35.3538,35.3635,20955.0
2024-05-22 11:30:00,36.49,36.51,36.44,36.47,61024.0,35.3635,35.3829,35.3151,35.3441,61024.0
2024-05-22 11:35:00,36.47,36.51,36.46,36.5,10828.0,35.3441,35.3829,35.3344,35.3732,10828.0
2024-05-22 11:40:00,36.5,36.56,36.49,36.55,104216.0,35.3732,35.4313,35.3635,35.4217,104216.0
2024-05-22 11:45:00,36.56,36.6,36.56,36.59,52464.0,35.4313,35.4701,35.4313,35.4604,52464.0
2024-05-22 11:50:00,36.59,36.62,36.55,36.62,147224.0,35.4604,35.4895,35.4217,35.4895,147224.0
2024-05-22 11:55:00,36.62,36.74,36.59,36.66,230840.0,35.4895,35.6058,35.4604,35.5283,230840.0
2024-05-22 12:00:00,36.67,36.67,36.61,36.61,36551.0,35.538,35.538,35.4798,35.4798,36551.0
2024-05-22 12:05:00,36.62,36.66,36.61,36.65,19972.0,35.4895,35.5283,35.4798,35.5186,19972.0
2024-05-22 12:10:00,36.65,36.67,36.57,36.58,39873.0,35.5186,35.538,35.441,35.4507,39873.0
2024-05-22 12:15:00,36.58,36.58,36.54,36.54,25114.0,35.4507,35.4507,35.412,35.412,25114.0
2024-05-22 12:20:00,36.55,36.56,36.53,36.55,12160.0,35.4217,35.4313,35.4023,35.4217,12160.0
2024-05-22 12:25:00,36.55,36.56,36.54,36.54,11083.0,35.4217,35.4313,35.412,35.412,11083.0
2024-05-22 12:30:00,36.54,36.55,36.51,36.54,9535.0,35.412,35.4217,35.3829,35.412,9535.0
2024-05-22 12:35:00,36.54,36.54,36.5,36.51,15717.0,35.412,35.412,35.3732,35.3829,15717.0
2024-05-22 12:40:00,36.5,36.53,36.5,36.52,32635.0,35.3732,35.4023,35.3732,35.3926,32635.0
2024-05-22 12:45:00,36.52,36.61,36.52,36.57,40360.0,35.3926,35.4798,35.3926,35.441,40360.0
2024-05-22 12:50:00,36.57,36.58,36.54,36.58,28148.0,35.441,35.4507,35.412,35.4507,28148.0
2024-05-22 12:55:00,36.58,36.59,36.56,36.59,18631.0,35.4507,35.4604,35.4313,35.4604,18631.0
2024-05-22 13:00:00,36.59,36.6,36.58,36.59,7054.0,35.4604,35.4701,35.4507,35.4604,7054.0
2024-05-22 13:05:00,36.6,36.6,36.55,36.57,50508.0,35.4701,35.4701,35.4217,35.441,50508.0
2024-05-22 13:10:00,36.57,36.61,36.56,36.57,72396.0,35.441,35.4798,35.4313,35.441,72396.0
2024-05-22 13:15:00,36.57,36.57,36.53,36.57,19817.0,35.441,35.441,35.4023,35.441,19817.0
2024-05-22 13:20:00,36.57,36.57,36.55,36.56,9193.0,35.441,35.441,35.4217,35.4313,9193.0
2024-05-22 13:25:00,36.57,36.6,36.56,36.59,28340.0,35.441,35.4701,35.4313,35.4604,28340.0
2024-05-22 13:30:00,36.58,36.6,36.58,36.59,14486.0,35.4507,35.4701,35.4507,35.4604,14486.0
2024-05-22 13:35:00,36.59,36.6,36.55,36.59,16597.0,35.4604,35.4701,35.4217,35.4604,16597.0
2024-05-22 13:40:00,36.59,36.6,36.57,36.59,29015.0,35.4604,35.4701,35.441,35.4604,29015.0
2024-05-22 13:45:00,36.58,36.62,36.55,36.56,37735.0,35.4507,35.4895,35.4217,35.4313,37735.0
2024-05-22 13:50:00,36.56,36.57,36.56,36.57,5140.0,35.4313,35.441,35.4313,35.441,5140.0
2024-05-22 13:55:00,36.56,36.57,36.52,36.52,16826.0,35.4313,35.441,35.3926,35.3926,16826.0
2024-05-22 14:00:00,36.52,36.53,36.46,36.48,41834.0,35.3926,35.4023,35.3344,35.3538,41834.0
2024-05-22 14:05:00,36.49,36.51,36.44,36.45,34897.0,35.3635,35.3829,35.3151,35.3247,34897.0
2024-05-22 14:10:00,36.45,36.51,36.45,36.47,21532.0,35.3247,35.3829,35.3247,35.3441,21532.0
2024-05-22 14:15:00,36.48,36.49,36.45,36.49,14445.0,35.3538,35.3635,35.3247,35.3635,14445.0
2024-05-22 14:20:00,36.5,36.5,36.42,36.47,22040.0,35.3732,35.3732,35.2957,35.3441,22040.0
2024-05-22 14:25:00,36.47,36.47,36.42,36.43,23527.0,35.3441,35.3441,35.2957,35.3054,23527.0
2024-05-22 14:30:00,36.43,36.45,36.43,36.45,13390.0,35.3054,35.3247,35.3054,35.3247,13390.0
2024-05-22 14:35:00,36.44,36.47,36.41,36.41,20669.0,35.3151,35.3441,35.286,35.286,20669.0
2024-05-22 14:40:00,36.41,36.43,36.38,36.4,27420.0,35.286,35.3054,35.2569,35.2763,27420.0
2024-05-22 14:45:00,36.41,36.46,36.4,36.46,21279.0,35.286,35.3344,35.2763,35.3344,21279.0
2024-05-22 14:50:00,36.45,36.53,36.45,36.52,45859.0,35.3247,35.4023,35.3247,35.3926,45859.0
2024-05-22 14:55:00,36.52,36.58,36.49,36.5,45354.0,35.3926,35.4507,35.3635,35.3732,45354.0
2024-05-22 15:00:00,36.5,36.55,36.5,36.54,27058.0,35.3732,35.4217,35.3732,35.412,27058.0
2024-05-22 15:05:00,36.53,36.57,36.53,36.55,14311.0,35.4023,35.441,35.4023,35.4217,14311.0
2024-05-22 15:10:00,36.55,36.57,36.54,36.55,22936.0,35.4217,35.441,35.412,35.4217,22936.0
2024-05-22 15:15:00,36.55,36.56,36.51,36.52,34591.0,35.4217,35.4313,35.3829,35.3926,34591.0
2024-05-22 15:20:00,36.52,36.57,36.51,36.55,30973.0,35.3926,35.441,35.3829,35.4217,30973.0
2024-05-22 15:25:00,36.55,36.57,36.53,36.55,24908.0,35.4217,35.441,35.4023,35.4217,24908.0
2024-05-22 15:30:00,36.55,36.59,36.55,36.56,43663.0,35.4217,35.4604,35.4217,35.4313,43663.0
2024-05-22 15:35:00,36.57,36.58,36.55,36.55,24873.0,35.441,35.4507,35.4217,35.4217,24873.0
2024-05-22 15:40:00,36.55,36.58,36.55,36.56,54943.0,35.4217,35.4507,35.4217,35.4313,54943.0
2024-05-22 15:45:00,36.57,36.58,36.51,36.51,92234.0,35.441,35.4507,35.3829,35.3829,92234.0
2024-05-22 15:50:00,36.51,36.58,36.5,36.57,154088.0,35.3829,35.4507,35.3732,35.441,154088.0
2024-05-22 15:55:00,36.57,36.59,36.56,36.59,268326.0,35.441,35.4604,35.4313,35.4604,268326.0
2024-05-23 09:30:00,36.53,36.59,36.36,36.38,95525.0,35.4023,35.4604,35.2375,35.2569,95525.0
2024-05-23 09:35:00,36.39,36.43,36.34,36.42,18188.0,35.2666,35.3054,35.2181,35.2957,18188.0
2024-05-23 09:40:00,36.41,36.48,36.38,36.47,21151.0,35.286,35.3538,35.2569,35.3441,21151.0
2024-05-23 09:45:00,36.45,36.45,36.37,36.41,32618.0,35.3247,35.3247,35.2472,35.286,32618.0
2024-05-23 09:50:00,36.41,36.44,36.34,36.39,40354.0,35.286,35.3151,35.2181,35.2666,40354.0
2024-05-23 09:55:00,36.39,36.48,36.38,36.48,17493.0,35.2666,35.3538,35.2569,35.3538,17493.0
2024-05-23 10:00:00,36.49,36.53,36.47,36.53,9158.0,35.3635,35.4023,35.3441,35.4023,9158.0
2024-05-23 10:05:00,36.55,36.56,36.46,36.48,23728.0,35.4217,35.4313,35.3344,35.3538,23728.0
2024-05-23 10:10:00,36.47,36.55,36.47,36.54,38317.0,35.3441,35.4217,35.3441,35.412,38317.0
2024-05-23 10:15:00,36.54,36.56,36.52,36.53,34535.0,35.412,35.4313,35.3926,35.4023,34535.0
2024-05-23 10:20:00,36.52,36.52,36.45,36.48,9731.0,35.3926,35.3926,35.3247,35.3538,9731.0
2024-05-23 10:25:00,36.48,36.48,36.44,36.47,11316.0,35.3538,35.3538,35.3151,35.3441,11316.0
2024-05-23 10:30:00,36.46,36.49,36.44,36.48,15552.0,35.3344,35.3635,35.3151,35.3538,15552.0
2024-05-23 10:35:00,36.47,36.52,36.47,36.48,23829.0,35.3441,35.3926,35.3441,35.3538,23829.0
2024-05-23 10:40:00,36.49,36.49,36.43,36.45,18367.0,35.3635,35.3635,35.3054,35.3247,18367.0
2024-05-23 10:45:00,36.45,36.46,36.41,36.42,11348.0,35.3247,35.3344,35.286,35.2957,11348.0
2024-05-23 10:50:00,36.42,36.42,36.37,36.38,38047.0,35.2957,35.2957,35.2472,35.2569,38047.0
2024-05-23 10:55:00,36.38,36.38,36.31,36.32,29703.0,35.2569,35.2569,35.1891,35.1988,29703.0
2024-05-23 11:00:00,36.32,36.36,36.31,36.34,20215.0,35.1988,35.2375,35.1891,35.2181,20215.0
2024-05-23 11:05:00,36.33,36.43,36.33,36.41,16891.0,35.2084,35.3054,35.2084,35.286,16891.0
2024-05-23 11:10:00,36.43,36.43,36.39,36.42,16336.0,35.3054,35.3054,35.2666,35.2957,16336.0
2024-05-23 11:15:00,36.42,36.46,36.41,36.43,12536.0,35.2957,35.3344,35.286,35.3054,12536.0
2024-05-23 11:20:00,36.44,36.47,36.43,36.44,18150.0,35.3151,35.3441,35.3054,35.3151,18150.0
2024-05-23 11:25:00,36.44,36.45,36.43,36.44,11207.0,35.3151,35.3247,35.3054,35.3151,11207.0
2024-05-23 11:30:00,36.44,36.46,36.42,36.43,18991.0,35.3151,35.3344,35.2957,35.3054,18991.0
2024-05-23 11:35:00,36.43,36.46,36.42,36.45,14690.0,35.3054,35.3344,35.2957,35.3247,14690.0
2024-05-23 11:40:00,36.44,36.45,36.43,36.43,4751.0,35.3151,35.3247,35.3054,35.3054,4751.0
2024-05-23 11:45:00,36.42,36.43,36.4,36.41,9517.0,35.2957,35.3054,35.2763,35.286,9517.0
2024-05-23 11:50:00,36.41,36.42,36.39,36.4,13488.0,35.286,35.2957,35.2666,35.2763,13488.0
2024-05-23 11:55:00,36.39,36.41,36.38,36.38,13168.0,35.2666,35.286,35.2569,35.2569,13168.0
2024-05-23 12:00:00,36.38,36.44,36.36,36.44,16487.0,35.2569,35.3151,35.2375,35.3151,16487.0
2024-05-23 12:05:00,36.45,36.46,36.44,36.45,10335.0,35.3247,35.3344,35.3151,35.3247,10335.0
2024-05-23 12:10:00,36.45,36.46,36.43,36.45,17800.0,35.3247,35.3344,35.3054,35.3247,17800.0
2024-05-23 12:15:00,36.45,36.47,36.44,36.46,14661.0,35.3247,35.3441,35.3151,35.3344,14661.0
2024-05-23 12:20:00,36.46,36.53,36.45,36.53,25595.0,35.3344,35.4023,35.3247,35.4023,25595.0
2024-05-23 12:25:00,36.52,36.55,36.51,36.53,9972.0,35.3926,35.4217,35.3829,35.4023,9972.0
2024-05-23 12:30:00,36.53,36.56,36.5,36.5,30783.0,35.4023,35.4313,35.3732,35.3732,30783.0
2024-05-23 12:35:00,36.51,36.53,36.5,36.52,18399.0,35.3829,35.4023,35.3732,35.3926,18399.0
2024-05-23 12:40:00,36.52,36.52,36.47,36.48,12428.0,35.3926,35.3926,35.3441,35.3538,12428.0
2024-05-23 12:45:00,36.48,36.48,36.39,36.4,12928.0,35.3538,35.3538,35.2666,35.2763,12928.0
2024-05-23 12:50:00,36.39,36.41,36.36,36.38,19806.0,35.2666,35.286,35.2375,35.2569,19806.0
2024-05-23 12:55:00,36.38,36.4,36.36,36.37,14170.0,35.2569,35.2763,35.2375,35.2472,14170.0
2024-05-23 13:00:00,36.37,36.38,36.29,36.32,19374.0,35.2472,35.2569,35.1697,35.1988,19374.0
2024-05-23 13:05:00,36.32,36.34,36.3,36.3,14729.0,35.1988,35.2181,35.1794,35.1794,14729.0
2024-05-23 13:10:00,36.3,36.34,36.28,36.34,10367.0,35.1794,35.2181,35.16,35.2181,10367.0
2024-05-23 13:15:00,36.34,36.36,36.32,36.32,6197.0,35.2181,35.2375,35.1988,35.1988,6197.0
2024-05-23 13:20:00,36.31,36.31,36.28,36.31,10746.0,35.1891,35.1891,35.16,35.1891,10746.0
2024-05-23 13:25:00,36.31,36.35,36.3,36.35,4116.0,35.1891,35.2278,35.1794,35.2278,4116.0
2024-05-23 13:30:00,36.34,36.35,36.31,36.32,7403.0,35.2181,35.2278,35.1891,35.1988,7403.0
2024-05-23 13:35:00,36.32,36.33,36.27,36.27,17430.0,35.1988,35.2084,35.1503,35.1503,17430.0
2024-05-23 13:40:00,36.28,36.32,36.24,36.25,22294.0,35.16,35.1988,35.1212,35.1309,22294.0
2024-05-23 13:45:00,36.25,36.27,36.23,36.26,8984.0,35.1309,35.1503,35.1115,35.1406,8984.0
2024-05-23 13:50:00,36.27,36.29,36.24,36.25,9331.0,35.1503,35.1697,35.1212,35.1309,9331.0
2024-05-23 13:55:00,36.25,36.25,36.18,36.2,20230.0,35.1309,35.1309,35.0631,35.0825,20230.0
2024-05-23 14:00:00,36.2,36.21,36.15,36.15,13558.0,35.0825,35.0922,35.034,35.034,13558.0
2024-05-23 14:05:00,36.16,36.18,36.14,36.18,19225.0,35.0437,35.0631,35.0243,35.0631,19225.0
2024-05-23 14:10:00,36.18,36.22,36.17,36.2,15163.0,35.0631,35.1018,35.0534,35.0825,15163.0
2024-05-23 14:15:00,36.21,36.22,36.15,36.16,28219.0,35.0922,35.1018,35.034,35.0437,28219.0
2024-05-23 14:20:00,36.16,36.2,36.16,36.19,53786.0,35.0437,35.0825,35.0437,35.0728,53786.0
2024-05-23 14:25:00,36.19,36.22,36.17,36.2,78228.0,35.0728,35.1018,35.0534,35.0825,78228.0
2024-05-23 14:30:00,36.2,36.26,36.19,36.26,12081.0,35.0825,35.1406,35.0728,35.1406,12081.0
2024-05-23 14:35:00,36.26,36.28,36.24,36.27,25870.0,35.1406,35.16,35.1212,35.1503,25870.0
2024-05-23 14:40:00,36.27,36.3,36.25,36.27,16453.0,35.1503,35.1794,35.1309,35.1503,16453.0
2024-05-23 14:45:00,36.27,36.3,36.26,36.27,28571.0,35.1503,35.1794,35.1406,35.1503,28571.0
2024-05-23 14:50:00,36.27,36.28,36.24,36.25,26350.0,35.1503,35.16,35.1212,35.1309,26350.0
2024-05-23 14:55:00,36.25,36.25,36.19,36.21,60442.0,35.1309,35.1309,35.0728,35.0922,60442.0
2024-05-23 15:00:00,36.21,36.24,36.2,36.23,30532.0,35.0922,35.1212,35.0825,35.1115,30532.0
2024-05-23 15:05:00,36.23,36.25,36.21,36.22,20606.0,35.1115,35.1309,35.0922,35.1018,20606.0
2024-05-23 15:10:00,36.22,36.24,36.19,36.22,39590.0,35.1018,35.1212,35.0728,35.1018,39590.0
2024-05-23 15:15:00,36.21,36.25,36.2,36.22,21825.0,35.0922,35.1309,35.0825,35.1018,21825.0
2024-05-23 15:20:00,36.23,36.24,36.19,36.19,23890.0,35.1115,35.1212,35.0728,35.0728,23890.0
2024-05-23 15:25:00,36.19,36.2,36.17,36.18,30529.0,35.0728,35.0825,35.0534,35.0631,30529.0
2024-05-23 15:30:00,36.19,36.21,36.16,36.16,25360.0,35.0728,35.0922,35.0437,35.0437,25360.0
2024-05-23 15:35:00,36.16,36.17,36.12,36.12,23664.0,35.0437,35.0534,35.0049,35.0049,23664.0
2024-05-23 15:40:00,36.12,36.16,36.09,36.13,57206.0,35.0049,35.0437,34.9759,35.0146,57206.0
2024-05-23 15:45:00,36.13,36.13,36.08,36.09,57273.0,35.0146,35.0146,34.9662,34.9759,57273.0
2024-05-23 15:50:00,36.09,36.13,36.08,36.13,54951.0,34.9759,35.0146,34.9662,35.0146,54951.0
2024-05-23 15:55:00,36.12,36.14,36.08,36.13,257613.0,35.0049,35.0243,34.9662,35.0146,257613.0
2024-05-24 09:30:00,36.36,36.42,36.3,36.37,57110.0,35.2375,35.2957,35.1794,35.2472,57110.0
2024-05-24 09:35:00,36.37,36.49,36.36,36.47,17059.0,35.2472,35.3635,35.2375,35.3441,17059.0
2024-05-24 09:40:00,36.47,36.48,36.35,36.38,17243.0,35.3441,35.3538,35.2278,35.2569,17243.0
2024-05-24 09:45:00,36.37,36.37,36.33,36.36,21714.0,35.2472,35.2472,35.2084,35.2375,21714.0
2024-05-24 09:50:00,36.36,36.4,36.35,36.39,7977.0,35.2375,35.2763,35.2278,35.2666,7977.0
2024-05-24 09:55:00,36.4,36.42,36.39,36.4,20349.0,35.2763,35.2957,35.2666,35.2763,20349.0
2024-05-24 10:00:00,36.4,36.44,36.4,36.43,10015.0,35.2763,35.3151,35.2763,35.3054,10015.0
2024-05-24 10:05:00,36.43,36.48,36.41,36.45,14233.0,35.3054,35.3538,35.286,35.3247,14233.0
2024-05-24 10:10:00,36.45,36.49,36.44,36.47,16396.0,35.3247,35.3635,35.3151,35.3441,16396.0
2024-05-24 10:15:00,36.47,36.49,36.45,36.48,8506.0,35.3441,35.3635,35.3247,35.3538,8506.0
2024-05-24 10:20:00,36.48,36.53,36.46,36.52,29746.0,35.3538,35.4023,35.3344,35.3926,29746.0
2024-05-24 10:25:00,36.51,36.54,36.5,36.52,19003.0,35.3829,35.412,35.3732,35.3926,19003.0
2024-05-24 10:30:00,36.52,36.53,36.48,36.51,12923.0,35.3926,35.4023,35.3538,35.3829,12923.0
2024-05-24 10:35:00,36.51,36.51,36.47,36.48,17011.0,35.3829,35.3829,35.3441,35.3538,17011.0
2024-05-24 10:40:00,36.48,36.48,36.41,36.41,18432.0,35.3538,35.3538,35.286,35.286,18432.0
2024-05-24 10:45:00,36.41,36.46,36.4,36.44,25934.0,35.286,35.3344,35.2763,35.3151,25934.0
2024-05-24 10:50:00,36.45,36.46,36.42,36.43,21726.0,35.3247,35.3344,35.2957,35.3054,21726.0
2024-05-24 10:55:00,36.44,36.44,36.39,36.4,33839.0,35.3151,35.3151,35.2666,35.2763,33839.0
2024-05-24 11:00:00,36.41,36.41,36.34,36.4,64067.0,35.286,35.286,35.2181,35.2763,64067.0
2024-05-24 11:05:00,36.41,36.41,36.36,36.38,22068.0,35.286,35.286,35.2375,35.2569,22068.0
2024-05-24 11:10:00,36.38,36.38,36.33,36.33,31445.0,35.2569,35.2569,35.2084,35.2084,31445.0
2024-05-24 11:15:00,36.33,36.34,36.28,36.28,49968.0,35.2084,35.2181,35.16,35.16,49968.0
2024-05-24 11:20:00,36.28,36.4,36.27,36.36,41037.0,35.16,35.2763,35.1503,35.2375,41037.0
2024-05-24 11:25:00,36.36,36.38,36.33,36.36,14765.0,35.2375,35.2569,35.2084,35.2375,14765.0
2024-05-24 11:30:00,36.36,36.39,36.34,36.37,21130.0,35.2375,35.2666,35.2181,35.2472,21130.0
2024-05-24 11:35:00,36.37,36.37,36.3,36.3,23382.0,35.2472,35.2472,35.1794,35.1794,23382.0
2024-05-24 11:40:00,36.3,36.33,36.3,36.33,20729.0,35.1794,35.2084,35.1794,35.2084,20729.0
2024-05-24 11:45:00,36.32,36.35,36.31,36.35,16206.0,35.1988,35.2278,35.1891,35.2278,16206.0
2024-05-24 11:50:00,36.37,36.37,36.32,36.37,28767.0,35.2472,35.2472,35.1988,35.2472,28767.0
2024-05-24 11:55:00,36.37,36.37,36.36,36.37,10507.0,35.2472,35.2472,35.2375,35.2472,10507.0
2024-05-24 12:00:00,36.37,36.37,36.34,36.37,4610.0,35.2472,35.2472,35.2181,35.2472,4610.0
2024-05-24 12:05:00,36.36,36.37,36.36,36.37,5423.0,35.2375,35.2472,35.2375,35.2472,5423.0
2024-05-24 12:10:00,36.38,36.38,36.36,36.38,6888.0,35.2569,35.2569,35.2375,35.2569,6888.0
2024-05-24 12:15:00,36.37,36.38,36.35,36.37,7044.0,35.2472,35.2569,35.2278,35.2472,7044.0
2024-05-24 12:20:00,36.37,36.39,36.36,36.39,7185.0,35.2472,35.2666,35.2375,35.2666,7185.0
2024-05-24 12:25:00,36.38,36.4,36.37,36.38,9254.0,35.2569,35.2763,35.2472,35.2569,9254.0
2024-05-24 12:30:00,36.38,36.39,36.37,36.38,6057.0,35.2569,35.2666,35.2472,35.2569,6057.0
2024-05-24 12:35:00,36.37,36.39,36.35,36.37,10240.0,35.2472,35.2666,35.2278,35.2472,10240.0
2024-05-24 12:40:00,36.37,36.37,36.35,36.36,4986.0,35.2472,35.2472,35.2278,35.2375,4986.0
2024-05-24 12:45:00,36.36,36.36,36.35,36.36,7613.0,35.2375,35.2375,35.2278,35.2375,7613.0
2024-05-24 12:50:00,36.36,36.39,36.34,36.39,12506.0,35.2375,35.2666,35.2181,35.2666,12506.0
2024-05-24 12:55:00,36.39,36.39,36.34,36.35,5596.0,35.2666,35.2666,35.2181,35.2278,5596.0
2024-05-24 13:00:00,36.35,36.36,36.32,36.33,3938.0,35.2278,35.2375,35.1988,35.2084,3938.0
2024-05-24 13:05:00,36.33,36.34,36.31,36.31,7470.0,35.2084,35.2181,35.1891,35.1891,7470.0
2024-05-24 13:10:00,36.32,36.36,36.3,36.35,21476.0,35.1988,35.2375,35.1794,35.2278,21476.0
2024-05-24 13:15:00,36.36,36.37,36.35,36.36,5714.0,35.2375,35.2472,35.2278,35.2375,5714.0
2024-05-24 13:20:00,36.36,36.37,36.35,36.36,5854.0,35.2375,35.2472,35.2278,35.2375,5854.0
2024-05-24 13:25:00,36.37,36.38,36.36,36.37,9867.0,35.2472,35.2569,35.2375,35.2472,9867.0
2024-05-24 13:30:00,36.37,36.38,36.34,36.34,7472.0,35.2472,35.2569,35.2181,35.2181,7472.0
2024-05-24 13:35:00,36.34,36.36,36.34,36.35,8552.0,35.2181,35.2375,35.2181,35.2278,8552.0
2024-05-24 13:40:00,36.34,36.35,36.33,36.34,6390.0,35.2181,35.2278,35.2084,35.2181,6390.0
2024-05-24 13:45:00,36.34,36.37,36.33,36.37,10939.0,35.2181,35.2472,35.2084,35.2472,10939.0
2024-05-24 13:50:00,36.36,36.36,36.34,36.36,18044.0,35.2375,35.2375,35.2181,35.2375,18044.0
2024-05-24 13:55:00,36.36,36.36,36.35,36.36,7531.0,35.2375,35.2375,35.2278,35.2375,7531.0
2024-05-24 14:00:00,36.35,36.37,36.35,36.36,6206.0,35.2278,35.2472,35.2278,35.2375,6206.0
2024-05-24 14:05:00,36.36,36.37,36.35,36.37,9616.0,35.2375,35.2472,35.2278,35.2472,9616.0
2024-05-24 14:10:00,36.37,36.37,36.32,36.34,72638.0,35.2472,35.2472,35.1988,35.2181,72638.0
2024-05-24 14:15:00,36.34,36.35,36.34,36.34,5309.0,35.2181,35.2278,35.2181,35.2181,5309.0
2024-05-24 14:20:00,36.35,36.35,36.32,36.34,16046.0,35.2278,35.2278,35.1988,35.2181,16046.0
2024-05-24 14:25:00,36.34,36.34,36.32,36.33,11413.0,35.2181,35.2181,35.1988,35.2084,11413.0
2024-05-24 14:30:00,36.33,36.33,36.31,36.32,22594.0,35.2084,35.2084,35.1891,35.1988,22594.0
2024-05-24 14:35:00,36.32,36.34,36.31,36.34,33389.0,35.1988,35.2181,35.1891,35.2181,33389.0
2024-05-24 14:40:00,36.34,36.34,36.32,36.32,10712.0,35.2181,35.2181,35.1988,35.1988,10712.0
2024-05-24 14:45:00,36.32,36.33,36.32,36.33,3855.0,35.1988,35.2084,35.1988,35.2084,3855.0
2024-05-24 14:50:00,36.32,36.33,36.32,36.33,10137.0,35.1988,35.2084,35.1988,35.2084,10137.0
2024-05-24 14:55:00,36.33,36.33,36.3,36.3,18069.0,35.2084,35.2084,35.1794,35.1794,18069.0
2024-05-24 15:00:00,36.3,36.31,36.26,36.3,34737.0,35.1794,35.1891,35.1406,35.1794,34737.0
2024-05-24 15:05:00,36.3,36.31,36.29,36.3,12371.0,35.1794,35.1891,35.1697,35.1794,12371.0
2024-05-24 15:10:00,36.29,36.3,36.28,36.29,10254.0,35.1697,35.1794,35.16,35.1697,10254.0
2024-05-24 15:15:00,36.3,36.31,36.29,36.31,12630.0,35.1794,35.1891,35.1697,35.1891,12630.0
2024-05-24 15:20:00,36.3,36.31,36.29,36.31,20057.0,35.1794,35.1891,35.1697,35.1891,20057.0
2024-05-24 15:25:00,36.3,36.31,36.29,36.3,20494.0,35.1794,35.1891,35.1697,35.1794,20494.0
2024-05-24 15:30:00,36.29,36.32,36.28,36.32,29315.0,35.1697,35.1988,35.16,35.1988,29315.0
2024-05-24 15:35:00,36.32,36.34,36.3,36.34,23581.0,35.1988,35.2181,35.1794,35.2181,23581.0
2024-05-24 15:40:00,36.33,36.34,36.32,36.32,32449.0,35.2084,35.2181,35.1988,35.1988,32449.0
2024-05-24 15:45:00,36.32,36.34,36.31,36.33,57470.0,35.1988,35.2181,35.1891,35.2084,57470.0
2024-05-24 15:50:00,36.33,36.34,36.3,36.34,83425.0,35.2084,35.2181,35.1794,35.2181,83425.0
2024-05-24 15:55:00,36.34,36.34,36.24,36.28,255716.0,35.2181,35.2181,35.1212,35.16,255716.0
2024-05-28 09:30:00,36.18,36.18,36.06,36.16,68617.0,35.0631,35.0631,34.9468,35.0437,68617.0
2024-05-28 09:35:00,36.12,36.14,36.0,36.01,26528.0,35.0049,35.0243,34.8886,34.8983,26528.0
2024-05-28 09:40:00,36.01,36.2,35.97,36.18,19985.0,34.8983,35.0825,34.8596,35.0631,19985.0
2024-05-28 09:45:00,36.16,36.21,36.15,36.18,11655.0,35.0437,35.0922,35.034,35.0631,11655.0
2024-05-28 09:50:00,36.18,36.23,36.16,36.2,17299.0,35.0631,35.1115,35.0437,35.0825,17299.0
2024-05-28 09:55:00,36.2,36.2,36.16,36.2,24959.0,35.0825,35.0825,35.0437,35.0825,24959.0
2024-05-28 10:00:00,36.2,36.21,36.15,36.16,26104.0,35.0825,35.0922,35.034,35.0437,26104.0
2024-05-28 10:05:00,36.16,36.16,36.08,36.1,46630.0,35.0437,35.0437,34.9662,34.9855,46630.0
2024-05-28 10:10:00,36.09,36.16,36.09,36.16,15951.0,34.9759,35.0437,34.9759,35.0437,15951.0
2024-05-28 10:15:00,36.16,36.2,36.14,36.16,13304.0,35.0437,35.0825,35.0243,35.0437,13304.0
2024-05-28 10:20:00,36.15,36.17,36.13,36.16,14614.0,35.034,35.0534,35.0146,35.0437,14614.0
2024-05-28 10:25:00,36.17,36.19,36.15,36.16,14534.0,35.0534,35.0728,35.034,35.0437,14534.0
2024-05-28 10:30:00,36.16,36.17,36.09,36.1,11885.0,35.0437,35.0534,34.9759,34.9855,11885.0
2024-05-28 10:35:00,36.11,36.12,36.08,36.1,11757.0,34.9952,35.0049,34.9662,34.9855,11757.0
2024-05-28 10:40:00,36.09,36.1,36.06,36.08,12707.0,34.9759,34.9855,34.9468,34.9662,12707.0
2024-05-28 10:45:00,36.08,36.13,36.07,36.12,23066.0,34.9662,35.0146,34.9565,35.0049,23066.0
2024-05-28 10:50:00,36.12,36.14,36.11,36.13,14397.0,35.0049,35.0243,34.9952,35.0146,14397.0
2024-05-28 10:55:00,36.13,36.14,36.08,36.09,22253.0,35.0146,35.0243,34.9662,34.9759,22253.0
2024-05-28 11:00:00,36.08,36.08,36.02,36.02,19659.0,34.9662,34.9662,34.908,34.908,19659.0
2024-05-28 11:05:00,36.02,36.05,36.01,36.04,12280.0,34.908,34.9371,34.8983,34.9274,12280.0
2024-05-28 11:10:00,36.04,36.06,36.03,36.05,8286.0,34.9274,34.9468,34.9177,34.9371,8286.0
2024-05-28 11:15:00,36.05,36.06,36.02,36.05,11630.0,34.9371,34.9468,34.908,34.9371,11630.0
2024-05-28 11:20:00,36.05,36.05,36.01,36.04,23910.0,34.9371,34.9371,34.8983,34.9274,23910.0
2024-05-28 11:25:00,36.04,36.05,36.03,36.04,8909.0,34.9274,34.9371,34.9177,34.9274,8909.0
2024-05-28 11:30:00,36.04,36.09,36.04,36.08,11365.0,34.9274,34.9759,34.9274,34.9662,11365.0
2024-05-28 11:35:00,36.08,36.11,36.06,36.09,22263.0,34.9662,34.9952,34.9468,34.9759,22263.0
2024-05-28 11:40:00,36.1,36.11,36.06,36.09,36416.0,34.9855,34.9952,34.9468,34.9759,36416.0
2024-05-28 11:45:00,36.1,36.11,36.06,36.08,12912.0,34.9855,34.9952,34.9468,34.9662,12912.0
2024-05-28 11:50:00,36.08,36.08,36.06,36.08,8314.0,34.9662,34.9662,34.9468,34.9662,8314.0
2024-05-28 11:55:00,36.08,36.08,36.04,36.05,10771.0,34.9662,34.9662,34.9274,34.9371,10771.0
2024-05-28 12:00:00,36.04,36.04,36.02,36.04,9749.0,34.9274,34.9274,34.908,34.9274,9749.0
2024-05-28 12:05:00,36.03,36.09,36.03,36.07,12718.0,34.9177,34.9759,34.9177,34.9565,12718.0
2024-05-28 12:10:00,36.08,36.08,36.02,36.04,46573.0,34.9662,34.9662,34.908,34.9274,46573.0
2024-05-28 12:15:00,36.04,36.06,36.03,36.04,65770.0,34.9274,34.9468,34.9177,34.9274,65770.0
2024-05-28 12:20:00,36.04,36.04,36.0,36.0,11636.0,34.9274,34.9274,34.8886,34.8886,11636.0
2024-05-28 12:25:00,36.0,36.01,35.98,36.0,14393.0,34.8886,34.8983,34.8693,34.8886,14393.0
2024-05-28 12:30:00,36.0,36.01,35.98,35.99,9634.0,34.8886,34.8983,34.8693,34.8789,9634.0
2024-05-28 12:35:00,36.0,36.02,35.99,36.02,12954.0,34.8886,34.908,34.8789,34.908,12954.0
2024-05-28 12:40:00,36.02,36.02,35.99,36.0,9961.0,34.908,34.908,34.8789,34.8886,9961.0
2024-05-28 12:45:00,36.0,36.02,35.97,35.98,8820.0,34.8886,34.908,34.8596,34.8693,8820.0
2024-05-28 12:50:00,35.98,35.98,35.96,35.96,5652.0,34.8693,34.8693,34.8499,34.8499,5652.0
2024-05-28 12:55:00,35.97,35.97,35.94,35.95,12373.0,34.8596,34.8596,34.8305,34.8402,12373.0
2024-05-28 13:00:00,35.95,36.03,35.95,35.99,51417.0,34.8402,34.9177,34.8402,34.8789,51417.0
2024-05-28 13:05:00,36.0,36.0,35.96,35.98,25102.0,34.8886,34.8886,34.8499,34.8693,25102.0
2024-05-28 13:10:00,35.98,35.99,35.96,35.98,12220.0,34.8693,34.8789,34.8499,34.8693,12220.0
2024-05-28 13:15:00,35.98,36.01,35.96,36.0,12867.0,34.8693,34.8983,34.8499,34.8886,12867.0
2024-05-28 13:20:00,36.0,36.01,35.99,36.0,10824.0,34.8886,34.8983,34.8789,34.8886,10824.0
2024-05-28 13:25:00,36.0,36.0,35.96,35.97,11013.0,34.8886,34.8886,34.8499,34.8596,11013.0
2024-05-28 13:30:00,35.96,35.99,35.95,35.98,9018.0,34.8499,34.8789,34.8402,34.8693,9018.0
2024-05-28 13:35:00,35.98,35.99,35.97,35.98,11955.0,34.8693,34.8789,34.8596,34.8693,11955.0
2024-05-28 13:40:00,35.98,35.98,35.94,35.95,10231.0,34.8693,34.8693,34.8305,34.8402,10231.0
2024-05-28 13:45:00,35.95,35.96,35.92,35.95,14345.0,34.8402,34.8499,34.8111,34.8402,14345.0
2024-05-28 13:50:00,35.95,35.95,35.91,35.93,11904.0,34.8402,34.8402,34.8014,34.8208,11904.0
2024-05-28 13:55:00,35.93,35.94,35.91,35.91,14433.0,34.8208,34.8305,34.8014,34.8014,14433.0
2024-05-28 14:00:00,35.91,35.91,35.87,35.9,17786.0,34.8014,34.8014,34.7626,34.7917,17786.0
2024-05-28 14:05:00,35.9,35.91,35.89,35.89,8957.0,34.7917,34.8014,34.782,34.782,8957.0
2024-05-28 14:10:00,35.9,35.9,35.87,35.89,10877.0,34.7917,34.7917,34.7626,34.782,10877.0
2024-05-28 14:15:00,35.89,35.89,35.87,35.89,9281.0,34.782,34.782,34.7626,34.782,9281.0
2024-05-28 14:20:00,35.89,35.89,35.82,35.83,17340.0,34.782,34.782,34.7142,34.7239,17340.0
2024-05-28 14:25:00,35.84,35.84,35.8,35.8,17952.0,34.7336,34.7336,34.6948,34.6948,17952.0
2024-05-28 14:30:00,35.8,35.81,35.78,35.8,20052.0,34.6948,34.7045,34.6754,34.6948,20052.0
2024-05-28 14:35:00,35.8,35.8,35.76,35.79,20165.0,34.6948,34.6948,34.656,34.6851,20165.0
2024-05-28 14:40:00,35.78,35.81,35.77,35.78,15751.0,34.6754,34.7045,34.6657,34.6754,15751.0
2024-05-28 14:45:00,35.79,35.79,35.77,35.77,12432.0,34.6851,34.6851,34.6657,34.6657,12432.0
2024-05-28 14:50:00,35.78,35.79,35.77,35.77,11165.0,34.6754,34.6851,34.6657,34.6657,11165.0
2024-05-28 14:55:00,35.77,35.82,35.77,35.8,16714.0,34.6657,34.7142,34.6657,34.6948,16714.0
2024-05-28 15:00:00,35.8,35.8,35.77,35.77,17003.0,34.6948,34.6948,34.6657,34.6657,17003.0
2024-05-28 15:05:00,35.77,35.79,35.75,35.78,19948.0,34.6657,34.6851,34.6464,34.6754,19948.0
2024-05-28 15:10:00,35.79,35.8,35.77,35.78,16549.0,34.6851,34.6948,34.6657,34.6754,16549.0
2024-05-28 15:15:00,35.78,35.8,35.76,35.8,30024.0,34.6754,34.6948,34.656,34.6948,30024.0
2024-05-28 15:20:00,35.8,35.8,35.74,35.76,15116.0,34.6948,34.6948,34.6367,34.656,15116.0
2024-05-28 15:25:00,35.76,35.79,35.74,35.74,18320.0,34.656,34.6851,34.6367,34.6367,18320.0
2024-05-28 15:30:00,35.75,35.78,35.74,35.77,25926.0,34.6464,34.6754,34.6367,34.6657,25926.0
2024-05-28 15:35:00,35.77,35.79,35.74,35.79,34547.0,34.6657,34.6851,34.6367,34.6851,34547.0
2024-05-28 15:40:00,35.79,35.8,35.76,35.77,28613.0,34.6851,34.6948,34.656,34.6657,28613.0
2024-05-28 15:45:00,35.77,35.83,35.77,35.81,47783.0,34.6657,34.7239,34.6657,34.7045,47783.0
2024-05-28 15:50:00,35.82,35.83,35.77,35.82,138452.0,34.7142,34.7239,34.6657,34.7142,138452.0
2024-05-28 15:55:00,35.82,35.87,35.8,35.86,259434.0,34.7142,34.7626,34.6948,34.753,259434.0
2024-05-29 09:30:00,35.47,35.57,35.4,35.52,54717.0,34.375,34.4719,34.3072,34.4235,54717.0
2024-05-29 09:35:00,35.52,35.63,35.51,35.62,17051.0,34.4235,34.5301,34.4138,34.5204,17051.0
2024-05-29 09:40:00,35.62,35.64,35.59,35.6,16103.0,34.5204,34.5397,34.4913,34.501,16103.0
2024-05-29 09:45:00,35.59,35.61,35.53,35.55,21864.0,34.4913,34.5107,34.4331,34.4525,21864.0
2024-05-29 09:50:00,35.55,35.6,35.55,35.57,12221.0,34.4525,34.501,34.4525,34.4719,12221.0
2024-05-29 09:55:00,35.56,35.59,35.53,35.55,19955.0,34.4622,34.4913,34.4331,34.4525,19955.0
2024-05-29 10:00:00,35.55,35.59,35.52,35.53,20264.0,34.4525,34.4913,34.4235,34.4331,20264.0
2024-05-29 10:05:00,35.54,35.54,35.45,35.45,12371.0,34.4428,34.4428,34.3556,34.3556,12371.0
2024-05-29 10:10:00,35.45,35.53,35.45,35.51,25846.0,34.3556,34.4331,34.3556,34.4138,25846.0
2024-05-29 10:15:00,35.51,35.56,35.5,35.55,33825.0,34.4138,34.4622,34.4041,34.4525,33825.0
2024-05-29 10:20:00,35.55,35.56,35.52,35.55,42965.0,34.4525,34.4622,34.4235,34.4525,42965.0
2024-05-29 10:25:00,35.55,35.55,35.49,35.52,58894.0,34.4525,34.4525,34.3944,34.4235,58894.0
2024-05-29 10:30:00,35.52,35.57,35.51,35.55,26758.0,34.4235,34.4719,34.4138,34.4525,26758.0
2024-05-29 10:35:00,35.56,35.6,35.56,35.58,10007.0,34.4622,34.501,34.4622,34.4816,10007.0
2024-05-29 10:40:00,35.58,35.6,35.57,35.58,12856.0,34.4816,34.501,34.4719,34.4816,12856.0
2024-05-29 10:45:00,35.58,35.58,35.55,35.58,13480.0,34.4816,34.4816,34.4525,34.4816,13480.0
2024-05-29 10:50:00,35.58,35.6,35.56,35.57,10541.0,34.4816,34.501,34.4622,34.4719,10541.0
2024-05-29 10:55:00,35.57,35.57,35.54,35.57,12408.0,34.4719,34.4719,34.4428,34.4719,12408.0
2024-05-29 11:00:00,35.56,35.56,35.48,35.5,37055.0,34.4622,34.4622,34.3847,34.4041,37055.0
2024-05-29 11:05:00,35.5,35.5,35.48,35.48,7151.0,34.4041,34.4041,34.3847,34.3847,7151.0
2024-05-29 11:10:00,35.48,35.51,35.46,35.51,17429.0,34.3847,34.4138,34.3653,34.4138,17429.0
2024-05-29 11:15:00,35.51,35.54,35.51,35.54,7641.0,34.4138,34.4428,34.4138,34.4428,7641.0
2024-05-29 11:20:00,35.54,35.58,35.53,35.58,19562.0,34.4428,34.4816,34.4331,34.4816,19562.0
2024-05-29 11:25:00,35.59,35.59,35.57,35.57,9427.0,34.4913,34.4913,34.4719,34.4719,9427.0
2024-05-29 11:30:00,35.58,35.58,35.54,35.55,12206.0,34.4816,34.4816,34.4428,34.4525,12206.0
2024-05-29 11:35:00,35.55,35.61,35.54,35.59,9807.0,34.4525,34.5107,34.4428,34.4913,9807.0
2024-05-29 11:40:00,35.59,35.59,35.55,35.55,9819.0,34.4913,34.4913,34.4525,34.4525,9819.0
2024-05-29 11:45:00,35.55,35.56,35.54,35.55,9832.0,34.4525,34.4622,34.4428,34.4525,9832.0
2024-05-29 11:50:00,35.55,35.62,35.54,35.62,33571.0,34.4525,34.5204,34.4428,34.5204,33571.0
2024-05-29 11:55:00,35.62,35.62,35.56,35.57,16139.0,34.5204,34.5204,34.4622,34.4719,16139.0
2024-05-29 12:00:00,35.57,35.57,35.54,35.55,7088.0,34.4719,34.4719,34.4428,34.4525,7088.0
2024-05-29 12:05:00,35.55,35.57,35.55,35.56,24194.0,34.4525,34.4719,34.4525,34.4622,24194.0
2024-05-29 12:10:00,35.56,35.57,35.54,35.56,12699.0,34.4622,34.4719,34.4428,34.4622,12699.0
2024-05-29 12:15:00,35.57,35.6,35.54,35.6,21486.0,34.4719,34.501,34.4428,34.501,21486.0
2024-05-29 12:20:00,35.6,35.62,35.59,35.62,15848.0,34.501,34.5204,34.4913,34.5204,15848.0
2024-05-29 12:25:00,35.63,35.65,35.62,35.65,31672.0,34.5301,34.5494,34.5204,34.5494,31672.0
2024-05-29 12:30:00,35.64,35.65,35.61,35.63,18083.0,34.5397,34.5494,34.5107,34.5301,18083.0
2024-05-29 12:35:00,35.63,35.66,35.61,35.66,28805.0,34.5301,34.5591,34.5107,34.5591,28805.0
2024-05-29 12:40:00,35.66,35.66,35.64,35.65,9772.0,34.5591,34.5591,34.5397,34.5494,9772.0
2024-05-29 12:45:00,35.65,35.65,35.64,35.65,13223.0,34.5494,34.5494,34.5397,34.5494,13223.0
2024-05-29 12:50:00,35.64,35.67,35.63,35.64,28386.0,34.5397,34.5688,34.5301,34.5397,28386.0
2024-05-29 12:55:00,35.64,35.67,35.64,35.66,13017.0,34.5397,34.5688,34.5397,34.5591,13017.0
2024-05-29 13:00:00,35.67,35.67,35.6,35.61,16475.0,34.5688,34.5688,34.501,34.5107,16475.0
2024-05-29 13:05:00,35.61,35.65,35.6,35.65,14181.0,34.5107,34.5494,34.501,34.5494,14181.0
2024-05-29 13:10:00,35.66,35.67,35.63,35.65,11389.0,34.5591,34.5688,34.5301,34.5494,11389.0
2024-05-29 13:15:00,35.65,35.66,35.64,35.65,9538.0,34.5494,34.5591,34.5397,34.5494,9538.0
2024-05-29 13:20:00,35.65,35.72,35.64,35.72,25739.0,34.5494,34.6173,34.5397,34.6173,25739.0
2024-05-29 13:25:00,35.72,35.76,35.71,35.76,25638.0,34.6173,34.656,34.6076,34.656,25638.0
2024-05-29 13:30:00,35.76,35.77,35.74,35.76,19209.0,34.656,34.6657,34.6367,34.656,19209.0
2024-05-29 13:35:00,35.76,35.78,35.75,35.77,23625.0,34.656,34.6754,34.6464,34.6657,23625.0
2024-05-29 13:40:00,35.77,35.78,35.74,35.75,69667.0,34.6657,34.6754,34.6367,34.6464,69667.0
2024-05-29 13:45:00,35.75,35.77,35.74,35.75,47150.0,34.6464,34.6657,34.6367,34.6464,47150.0
2024-05-29 13:50:00,35.75,35.77,35.75,35.76,20023.0,34.6464,34.6657,34.6464,34.656,20023.0
2024-05-29 13:55:00,35.77,35.78,35.76,35.77,10361.0,34.6657,34.6754,34.656,34.6657,10361.0
2024-05-29 14:00:00,35.76,35.76,35.75,35.76,11384.0,34.656,34.656,34.6464,34.656,11384.0
2024-05-29 14:05:00,35.76,35.77,35.74,35.76,24076.0,34.656,34.6657,34.6367,34.656,24076.0
2024-05-29 14:10:00,35.76,35.77,35.74,35.76,13086.0,34.656,34.6657,34.6367,34.656,13086.0
2024-05-29 14:15:00,35.76,35.76,35.74,35.76,13947.0,34.656,34.656,34.6367,34.656,13947.0
2024-05-29 14:20:00,35.76,35.77,35.75,35.77,18917.0,34.656,34.6657,34.6464,34.6657,18917.0
2024-05-29 14:25:00,35.77,35.77,35.76,35.77,16704.0,34.6657,34.6657,34.656,34.6657,16704.0
2024-05-29 14:30:00,35.76,35.76,35.74,35.76,38496.0,34.656,34.656,34.6367,34.656,38496.0
2024-05-29 14:35:00,35.76,35.77,35.73,35.73,48959.0,34.656,34.6657,34.627,34.627,48959.0
2024-05-29 14:40:00,35.73,35.76,35.73,35.76,23211.0,34.627,34.656,34.627,34.656,23211.0
2024-05-29 14:45:00,35.76,35.76,35.72,35.73,19046.0,34.656,34.656,34.6173,34.627,19046.0
2024-05-29 14:50:00,35.73,35.75,35.73,35.75,17229.0,34.627,34.6464,34.627,34.6464,17229.0
2024-05-29 14:55:00,35.75,35.76,35.73,35.73,21812.0,34.6464,34.656,34.627,34.627,21812.0
2024-05-29 15:00:00,35.73,35.76,35.73,35.75,16374.0,34.627,34.656,34.627,34.6464,16374.0
2024-05-29 15:05:00,35.76,35.78,35.75,35.77,25491.0,34.656,34.6754,34.6464,34.6657,25491.0
2024-05-29 15:10:00,35.77,35.78,35.75,35.77,21502.0,34.6657,34.6754,34.6464,34.6657,21502.0
2024-05-29 15:15:00,35.77,35.78,35.76,35.78,18100.0,34.6657,34.6754,34.656,34.6754,18100.0
2024-05-29 15:20:00,35.77,35.8,35.76,35.77,26041.0,34.6657,34.6948,34.656,34.6657,26041.0
2024-05-29 15:25:00,35.77,35.79,35.76,35.76,29482.0,34.6657,34.6851,34.656,34.656,29482.0
2024-05-29 15:30:00,35.77,35.77,35.73,35.74,36818.0,34.6657,34.6657,34.627,34.6367,36818.0
2024-05-29 15:35:00,35.74,35.76,35.73,35.76,31163.0,34.6367,34.656,34.627,34.656,31163.0
2024-05-29 15:40:00,35.76,35.76,35.71,35.72,47344.0,34.656,34.656,34.6076,34.6173,47344.0
2024-05-29 15:45:00,35.72,35.72,35.66,35.67,59975.0,34.6173,34.6173,34.5591,34.5688,59975.0
2024-05-29 15:50:00,35.66,35.67,35.61,35.62,77812.0,34.5591,34.5688,34.5107,34.5204,77812.0
2024-05-29 15:55:00,35.62,35.62,35.53,35.55,267806.0,34.5204,34.5204,34.4331,34.4525,267806.0
2024-05-30 09:30:00,36.67,36.84,36.38,36.68,426673.0,35.538,35.7027,35.2569,35.5476,426673.0
2024-05-30 09:35:00,36.69,36.87,36.56,36.65,312496.0,35.5573,35.7318,35.4313,35.5186,312496.0
2024-05-30 09:40:00,36.65,36.66,36.45,36.48,67100.0,35.5186,35.5283,35.3247,35.3538,67100.0
2024-05-30 09:45:00,36.47,36.47,36.36,36.39,62958.0,35.3441,35.3441,35.2375,35.2666,62958.0
2024-05-30 09:50:00,36.37,36.37,36.22,36.27,64326.0,35.2472,35.2472,35.1018,35.1503,64326.0
2024-05-30 09:55:00,36.27,36.42,36.26,36.42,69395.0,35.1503,35.2957,35.1406,35.2957,69395.0
2024-05-30 10:00:00,36.42,36.5,36.38,36.49,93354.0,35.2957,35.3732,35.2569,35.3635,93354.0
2024-05-30 10:05:00,36.49,36.51,36.4,36.42,95482.0,35.3635,35.3829,35.2763,35.2957,95482.0
2024-05-30 10:10:00,36.42,36.43,36.26,36.32,166827.0,35.2957,35.3054,35.1406,35.1988,166827.0
2024-05-30 10:15:00,36.33,36.37,36.29,36.35,172442.0,35.2084,35.2472,35.1697,35.2278,172442.0
2024-05-30 10:20:00,36.36,36.37,36.32,36.34,66710.0,35.2375,35.2472,35.1988,35.2181,66710.0
2024-05-30 10:25:00,36.34,36.35,36.26,36.34,42975.0,35.2181,35.2278,35.1406,35.2181,42975.0
2024-05-30 10:30:00,36.34,36.35,36.23,36.23,21251.0,35.2181,35.2278,35.1115,35.1115,21251.0
2024-05-30 10:35:00,36.23,36.35,36.21,36.32,51857.0,35.1115,35.2278,35.0922,35.1988,51857.0
2024-05-30 10:40:00,36.33,36.34,36.25,36.27,26121.0,35.2084,35.2181,35.1309,35.1503,26121.0
2024-05-30 10:45:00,36.27,36.39,36.25,36.39,83465.0,35.1503,35.2666,35.1309,35.2666,83465.0
2024-05-30 10:50:00,36.39,36.39,36.31,36.35,24878.0,35.2666,35.2666,35.1891,35.2278,24878.0
2024-05-30 10:55:00,36.34,36.39,36.34,36.36,73217.0,35.2181,35.2666,35.2181,35.2375,73217.0
2024-05-30 11:00:00,36.37,36.44,36.36,36.39,72278.0,35.2472,35.3151,35.2375,35.2666,72278.0
2024-05-30 11:05:00,36.39,36.42,36.33,36.35,35460.0,35.2666,35.2957,35.2084,35.2278,35460.0
2024-05-30 11:10:00,36.34,36.37,36.34,36.35,25572.0,35.2181,35.2472,35.2181,35.2278,25572.0
2024-05-30 11:15:00,36.35,36.38,36.33,36.38,22974.0,35.2278,35.2569,35.2084,35.2569,22974.0
2024-05-30 11:20:00,36.38,36.44,36.37,36.41,15591.0,35.2569,35.3151,35.2472,35.286,15591.0
2024-05-30 11:25:00,36.4,36.45,36.37,36.38,40313.0,35.2763,35.3247,35.2472,35.2569,40313.0
2024-05-30 11:30:00,36.38,36.4,36.35,36.36,36378.0,35.2569,35.2763,35.2278,35.2375,36378.0
2024-05-30 11:35:00,36.36,36.36,36.32,36.36,46123.0,35.2375,35.2375,35.1988,35.2375,46123.0
2024-05-30 11:40:00,36.35,36.36,36.3,36.3,47090.0,35.2278,35.2375,35.1794,35.1794,47090.0
2024-05-30 11:45:00,36.29,36.34,36.27,36.32,37318.0,35.1697,35.2181,35.1503,35.1988,37318.0
2024-05-30 11:50:00,36.32,36.37,36.3,36.32,24408.0,35.1988,35.2472,35.1794,35.1988,24408.0
2024-05-30 11:55:00,36.31,36.34,36.31,36.34,14424.0,35.1891,35.2181,35.1891,35.2181,14424.0
2024-05-30 12:00:00,36.34,36.37,36.33,36.36,75894.0,35.2181,35.2472,35.2084,35.2375,75894.0
2024-05-30 12:05:00,36.37,36.42,36.36,36.4,38039.0,35.2472,35.2957,35.2375,35.2763,38039.0
2024-05-30 12:10:00,36.4,36.42,36.36,36.38,51549.0,35.2763,35.2957,35.2375,35.2569,51549.0
2024-05-30 12:15:00,36.38,36.58,36.37,36.52,966221.0,35.2569,35.4507,35.2472,35.3926,966221.0
2024-05-30 12:20:00,36.52,36.79,36.51,36.69,641185.0,35.3926,35.6542,35.3829,35.5573,641185.0
2024-05-30 12:25:00,36.69,36.8,36.69,36.78,203995.0,35.5573,35.6639,35.5573,35.6446,203995.0
2024-05-30 12:30:00,36.77,37.12,36.77,36.93,386560.0,35.6349,35.9741,35.6349,35.7899,386560.0
2024-05-30 12:35:00,36.94,37.1,36.89,37.08,121401.0,35.7996,35.9547,35.7512,35.9353,121401.0
2024-05-30 12:40:00,37.09,37.09,36.95,37.07,172371.0,35.945,35.945,35.8093,35.9256,172371.0
2024-05-30 12:45:00,37.07,37.1,36.99,37.09,123552.0,35.9256,35.9547,35.8481,35.945,123552.0
2024-05-30 12:50:00,37.09,37.11,37.02,37.04,133848.0,35.945,35.9644,35.8771,35.8965,133848.0
2024-05-30 12:55:00,37.04,37.22,37.03,37.17,250094.0,35.8965,36.071,35.8868,36.0225,250094.0
2024-05-30 13:00:00,37.17,37.24,37.11,37.15,367949.0,36.0225,36.0904,35.9644,36.0031,367949.0
2024-05-30 13:05:00,37.15,37.23,37.11,37.18,86257.0,36.0031,36.0807,35.9644,36.0322,86257.0
2024-05-30 13:10:00,37.18,37.25,37.17,37.22,88588.0,36.0322,36.1,36.0225,36.071,88588.0
2024-05-30 13:15:00,37.22,37.22,37.11,37.18,74445.0,36.071,36.071,35.9644,36.0322,74445.0
2024-05-30 13:20:00,37.18,37.26,37.15,37.16,98004.0,36.0322,36.1097,36.0031,36.0128,98004.0
2024-05-30 13:25:00,37.15,37.23,37.12,37.21,64375.0,36.0031,36.0807,35.9741,36.0613,64375.0
2024-05-30 13:30:00,37.22,37.24,37.15,37.19,79981.0,36.071,36.0904,36.0031,36.0419,79981.0
2024-05-30 13:35:00,37.19,37.22,37.12,37.15,78934.0,36.0419,36.071,35.9741,36.0031,78934.0
2024-05-30 13:40:00,37.16,37.25,37.15,37.24,94413.0,36.0128,36.1,36.0031,36.0904,94413.0
2024-05-30 13:45:00,37.25,37.27,37.22,37.27,48674.0,36.1,36.1194,36.071,36.1194,48674.0
2024-05-30 13:50:00,37.26,37.28,37.17,37.19,127145.0,36.1097,36.1291,36.0225,36.0419,127145.0
2024-05-30 13:55:00,37.19,37.19,37.11,37.18,87501.0,36.0419,36.0419,35.9644,36.0322,87501.0
2024-05-30 14:00:00,37.17,37.23,37.1,37.11,104165.0,36.0225,36.0807,35.9547,35.9644,104165.0
2024-05-30 14:05:00,37.1,37.11,37.03,37.04,45167.0,35.9547,35.9644,35.8868,35.8965,45167.0
2024-05-30 14:10:00,37.03,37.03,36.97,36.98,98358.0,35.8868,35.8868,35.8287,35.8384,98358.0
2024-05-30 14:15:00,36.97,36.97,36.85,36.86,74323.0,35.8287,35.8287,35.7124,35.7221,74323.0
2024-05-30 14:20:00,36.87,36.87,36.77,36.79,69379.0,35.7318,35.7318,35.6349,35.6542,69379.0
2024-05-30 14:25:00,36.79,36.8,36.75,36.8,56064.0,35.6542,35.6639,35.6155,35.6639,56064.0
2024-05-30 14:30:00,36.8,36.87,36.77,36.84,78299.0,35.6639,35.7318,35.6349,35.7027,78299.0
2024-05-30 14:35:00,36.86,36.91,36.82,36.89,58299.0,35.7221,35.7705,35.6833,35.7512,58299.0
2024-05-30 14:40:00,36.9,36.9,36.75,36.77,48362.0,35.7609,35.7609,35.6155,35.6349,48362.0
2024-05-30 14:45:00,36.77,36.79,36.74,36.77,62006.0,35.6349,35.6542,35.6058,35.6349,62006.0
2024-05-30 14:50:00,36.77,36.78,36.73,36.73,53406.0,35.6349,35.6446,35.5961,35.5961,53406.0
2024-05-30 14:55:00,36.73,36.83,36.71,36.8,66125.0,35.5961,35.693,35.5767,35.6639,66125.0
2024-05-30 15:00:00,36.8,36.82,36.75,36.76,34510.0,35.6639,35.6833,35.6155,35.6252,34510.0
2024-05-30 15:05:00,36.77,36.86,36.76,36.83,41114.0,35.6349,35.7221,35.6252,35.693,41114.0
2024-05-30 15:10:00,36.82,36.87,36.82,36.84,31638.0,35.6833,35.7318,35.6833,35.7027,31638.0
2024-05-30 15:15:00,36.84,36.88,36.78,36.8,349901.0,35.7027,35.7415,35.6446,35.6639,349901.0
2024-05-30 15:20:00,36.79,36.87,36.77,36.83,51496.0,35.6542,35.7318,35.6349,35.693,51496.0
2024-05-30 15:25:00,36.83,36.92,36.82,36.89,48380.0,35.693,35.7802,35.6833,35.7512,48380.0
2024-05-30 15:30:00,36.89,36.93,36.85,36.89,87105.0,35.7512,35.7899,35.7124,35.7512,87105.0
2024-05-30 15:35:00,36.89,36.9,36.85,36.89,81697.0,35.7512,35.7609,35.7124,35.7512,81697.0
2024-05-30 15:40:00,36.89,36.93,36.88,36.9,85628.0,35.7512,35.7899,35.7415,35.7609,85628.0
2024-05-30 15:45:00,36.89,36.9,36.8,36.84,203181.0,35.7512,35.7609,35.6639,35.7027,203181.0
2024-05-30 15:50:00,36.83,36.96,36.81,36.95,234758.0,35.693,35.819,35.6736,35.8093,234758.0
2024-05-30 15:55:00,36.95,36.98,36.94,36.97,432481.0,35.8093,35.8384,35.7996,35.8287,432481.0
2024-05-31 09:30:00,36.66,36.9,36.63,36.9,120636.0,35.7952,36.0296,35.766,36.0296,120636.0
2024-05-31 09:35:00,36.9,36.96,36.87,36.9,59636.0,36.0296,36.0882,36.0003,36.0296,59636.0
2024-05-31 09:40:00,36.9,36.98,36.88,36.94,45931.0,36.0296,36.1077,36.0101,36.0686,45931.0
2024-05-31 09:45:00,36.94,36.94,36.77,36.79,77033.0,36.0686,36.0686,35.9027,35.9222,77033.0
2024-05-31 09:50:00,36.79,36.93,36.79,36.85,47074.0,35.9222,36.0589,35.9222,35.9808,47074.0
2024-05-31 09:55:00,36.83,36.91,36.83,36.87,40586.0,35.9612,36.0393,35.9612,36.0003,40586.0
2024-05-31 10:00:00,36.88,36.89,36.8,36.83,39021.0,36.0101,36.0198,35.9319,35.9612,39021.0
2024-05-31 10:05:00,36.83,36.87,36.8,36.87,33999.0,35.9612,36.0003,35.9319,36.0003,33999.0
2024-05-31 10:10:00,36.87,36.9,36.82,36.84,33406.0,36.0003,36.0296,35.9515,35.971,33406.0
2024-05-31 10:15:00,36.84,36.93,36.83,36.91,93364.0,35.971,36.0589,35.9612,36.0393,93364.0
2024-05-31 10:20:00,36.91,36.95,36.89,36.94,78893.0,36.0393,36.0784,36.0198,36.0686,78893.0
2024-05-31 10:25:00,36.94,36.96,36.86,36.88,29429.0,36.0686,36.0882,35.9905,36.0101,29429.0
2024-05-31 10:30:00,36.88,36.89,36.81,36.89,30458.0,36.0101,36.0198,35.9417,36.0198,30458.0
2024-05-31 10:35:00,36.89,36.89,36.83,36.84,26470.0,36.0198,36.0198,35.9612,35.971,26470.0
2024-05-31 10:40:00,36.84,36.87,36.81,36.86,35324.0,35.971,36.0003,35.9417,35.9905,35324.0
2024-05-31 10:45:00,36.85,36.88,36.81,36.84,27719.0,35.9808,36.0101,35.9417,35.971,27719.0
2024-05-31 10:50:00,36.84,36.85,36.8,36.84,27967.0,35.971,35.9808,35.9319,35.971,27967.0
2024-05-31 10:55:00,36.84,36.89,36.83,36.85,31406.0,35.971,36.0198,35.9612,35.9808,31406.0
2024-05-31 11:00:00,36.85,36.86,36.76,36.77,35548.0,35.9808,35.9905,35.8929,35.9027,35548.0
2024-05-31 11:05:00,36.76,36.77,36.7,36.72,27201.0,35.8929,35.9027,35.8343,35.8538,27201.0
2024-05-31 11:10:00,36.72,36.74,36.69,36.73,32896.0,35.8538,35.8734,35.8245,35.8636,32896.0
2024-05-31 11:15:00,36.73,36.74,36.65,36.73,33041.0,35.8636,35.8734,35.7855,35.8636,33041.0
2024-05-31 11:20:00,36.73,36.84,36.73,36.83,39484.0,35.8636,35.971,35.8636,35.9612,39484.0
2024-05-31 11:25:00,36.83,36.83,36.77,36.8,50345.0,35.9612,35.9612,35.9027,35.9319,50345.0
2024-05-31 11:30:00,36.8,36.8,36.73,36.73,30682.0,35.9319,35.9319,35.8636,35.8636,30682.0
2024-05-31 11:35:00,36.73,36.74,36.68,36.7,71135.0,35.8636,35.8734,35.8148,35.8343,71135.0
2024-05-31 11:40:00,36.7,36.75,36.69,36.73,17700.0,35.8343,35.8831,35.8245,35.8636,17700.0
2024-05-31 11:45:00,36.73,36.77,36.71,36.76,50377.0,35.8636,35.9027,35.8441,35.8929,50377.0
2024-05-31 11:50:00,36.76,36.79,36.74,36.75,24429.0,35.8929,35.9222,35.8734,35.8831,24429.0
2024-05-31 11:55:00,36.74,36.75,36.72,36.75,13532.0,35.8734,35.8831,35.8538,35.8831,13532.0
2024-05-31 12:00:00,36.75,36.78,36.71,36.73,33078.0,35.8831,35.9124,35.8441,35.8636,33078.0
2024-05-31 12:05:00,36.74,36.77,36.73,36.75,20759.0,35.8734,35.9027,35.8636,35.8831,20759.0
2024-05-31 12:10:00,36.75,36.83,36.74,36.82,31765.0,35.8831,35.9612,35.8734,35.9515,31765.0
2024-05-31 12:15:00,36.81,36.83,36.76,36.77,23921.0,35.9417,35.9612,35.8929,35.9027,23921.0
2024-05-31 12:20:00,36.77,36.77,36.71,36.76,51296.0,35.9027,35.9027,35.8441,35.8929,51296.0
2024-05-31 12:25:00,36.76,36.78,36.74,36.77,39656.0,35.8929,35.9124,35.8734,35.9027,39656.0
2024-05-31 12:30:00,36.77,36.8,36.76,36.8,48630.0,35.9027,35.9319,35.8929,35.9319,48630.0
2024-05-31 12:35:00,36.8,36.8,36.74,36.78,25264.0,35.9319,35.9319,35.8734,35.9124,25264.0
2024-05-31 12:40:00,36.78,36.79,36.74,36.75,29027.0,35.9124,35.9222,35.8734,35.8831,29027.0
2024-05-31 12:45:00,36.75,36.79,36.74,36.76,23899.0,35.8831,35.9222,35.8734,35.8929,23899.0
2024-05-31 12:50:00,36.75,36.79,36.75,36.77,13445.0,35.8831,35.9222,35.8831,35.9027,13445.0
2024-05-31 12:55:00,36.78,36.85,36.78,36.85,46334.0,35.9124,35.9808,35.9124,35.9808,46334.0
2024-05-31 13:00:00,36.84,36.94,36.83,36.88,90039.0,35.971,36.0686,35.9612,36.0101,90039.0
2024-05-31 13:05:00,36.88,36.91,36.87,36.9,20416.0,36.0101,36.0393,36.0003,36.0296,20416.0
2024-05-31 13:10:00,36.9,36.9,36.85,36.89,30862.0,36.0296,36.0296,35.9808,36.0198,30862.0
2024-05-31 13:15:00,36.89,36.93,36.86,36.93,32383.0,36.0198,36.0589,35.9905,36.0589,32383.0
2024-05-31 13:20:00,36.93,36.94,36.88,36.9,32056.0,36.0589,36.0686,36.0101,36.0296,32056.0
2024-05-31 13:25:00,36.89,36.92,36.88,36.92,36419.0,36.0198,36.0491,36.0101,36.0491,36419.0
2024-05-31 13:30:00,36.92,36.98,36.91,36.93,70657.0,36.0491,36.1077,36.0393,36.0589,70657.0
2024-05-31 13:35:00,36.93,36.95,36.92,36.94,14432.0,36.0589,36.0784,36.0491,36.0686,14432.0
2024-05-31 13:40:00,36.93,36.96,36.93,36.95,25555.0,36.0589,36.0882,36.0589,36.0784,25555.0
2024-05-31 13:45:00,36.96,36.98,36.96,36.96,41388.0,36.0882,36.1077,36.0882,36.0882,41388.0
2024-05-31 13:50:00,36.96,36.98,36.92,36.93,26383.0,36.0882,36.1077,36.0491,36.0589,26383.0
2024-05-31 13:55:00,36.92,36.96,36.92,36.95,18254.0,36.0491,36.0882,36.0491,36.0784,18254.0
2024-05-31 14:00:00,36.95,36.96,36.84,36.87,77234.0,36.0784,36.0882,35.971,36.0003,77234.0
2024-05-31 14:05:00,36.87,36.92,36.87,36.91,23994.0,36.0003,36.0491,36.0003,36.0393,23994.0
2024-05-31 14:10:00,36.9,36.91,36.86,36.88,85639.0,36.0296,36.0393,35.9905,36.0101,85639.0
2024-05-31 14:15:00,36.88,36.9,36.86,36.88,39217.0,36.0101,36.0296,35.9905,36.0101,39217.0
2024-05-31 14:20:00,36.88,36.89,36.87,36.89,14908.0,36.0101,36.0198,36.0003,36.0198,14908.0
2024-05-31 14:25:00,36.89,36.9,36.84,36.89,71928.0,36.0198,36.0296,35.971,36.0198,71928.0
2024-05-31 14:30:00,36.89,36.9,36.87,36.89,10627.0,36.0198,36.0296,36.0003,36.0198,10627.0
2024-05-31 14:35:00,36.89,36.93,36.89,36.92,25241.0,36.0198,36.0589,36.0198,36.0491,25241.0
2024-05-31 14:40:00,36.91,36.95,36.91,36.95,18483.0,36.0393,36.0784,36.0393,36.0784,18483.0
2024-05-31 14:45:00,36.94,36.98,36.94,36.94,14879.0,36.0686,36.1077,36.0686,36.0686,14879.0
2024-05-31 14:50:00,36.94,36.94,36.92,36.92,22790.0,36.0686,36.0686,36.0491,36.0491,22790.0
2024-05-31 14:55:00,36.92,36.99,36.92,36.95,31710.0,36.0491,36.1175,36.0491,36.0784,31710.0
2024-05-31 15:00:00,36.95,36.96,36.91,36.95,35633.0,36.0784,36.0882,36.0393,36.0784,35633.0
2024-05-31 15:05:00,36.95,36.99,36.95,36.98,27763.0,36.0784,36.1175,36.0784,36.1077,27763.0
2024-05-31 15:10:00,36.99,37.03,36.99,37.01,52877.0,36.1175,36.1565,36.1175,36.137,52877.0
2024-05-31 15:15:00,37.01,37.05,37.0,37.04,42308.0,36.137,36.176,36.1272,36.1663,42308.0
2024-05-31 15:20:00,37.04,37.04,36.96,36.97,51130.0,36.1663,36.1663,36.0882,36.0979,51130.0
2024-05-31 15:25:00,36.97,37.01,36.96,36.98,37642.0,36.0979,36.137,36.0882,36.1077,37642.0
2024-05-31 15:30:00,36.98,37.03,36.97,37.0,60677.0,36.1077,36.1565,36.0979,36.1272,60677.0
2024-05-31 15:35:00,37.01,37.06,37.0,37.05,57343.0,36.137,36.1858,36.1272,36.176,57343.0
2024-05-31 15:40:00,37.05,37.15,37.05,37.15,71639.0,36.176,36.2737,36.176,36.2737,71639.0
2024-05-31 15:45:00,37.15,37.18,37.12,37.18,74294.0,36.2737,36.303,36.2444,36.303,74294.0
2024-05-31 15:50:00,37.18,37.23,37.14,37.18,236667.0,36.303,36.3518,36.2639,36.303,236667.0
2024-05-31 15:55:00,37.18,37.27,37.16,37.27,812631.0,36.303,36.3909,36.2835,36.3909,812631.0
2024-06-03 09:30:00,37.26,37.4,37.25,37.31,162306.0,36.3811,36.5178,36.3713,36.4299,162306.0
2024-06-03 09:35:00,37.32,37.4,37.23,37.36,75965.0,36.4397,36.5178,36.3518,36.4787,75965.0
2024-06-03 09:40:00,37.36,37.37,37.26,37.37,52400.0,36.4787,36.4885,36.3811,36.4885,52400.0
2024-06-03 09:45:00,37.36,37.51,37.35,37.51,72796.0,36.4787,36.6252,36.469,36.6252,72796.0
2024-06-03 09:50:00,37.5,37.51,37.44,37.44,37356.0,36.6154,36.6252,36.5568,36.5568,37356.0
2024-06-03 09:55:00,37.44,37.44,37.25,37.28,67383.0,36.5568,36.5568,36.3713,36.4006,67383.0
2024-06-03 10:00:00,37.29,37.37,37.28,37.3,32740.0,36.4104,36.4885,36.4006,36.4201,32740.0
2024-06-03 10:05:00,37.31,37.38,37.31,37.36,29165.0,36.4299,36.4983,36.4299,36.4787,29165.0
2024-06-03 10:10:00,37.36,37.37,37.28,37.29,38788.0,36.4787,36.4885,36.4006,36.4104,38788.0
2024-06-03 10:15:00,37.29,37.34,37.28,37.29,34664.0,36.4104,36.4592,36.4006,36.4104,34664.0
2024-06-03 10:20:00,37.3,37.39,37.28,37.38,17189.0,36.4201,36.508,36.4006,36.4983,17189.0
2024-06-03 10:25:00,37.39,37.41,37.38,37.38,21293.0,36.508,36.5276,36.4983,36.4983,21293.0
2024-06-03 10:30:00,37.38,37.39,37.34,37.36,25654.0,36.4983,36.508,36.4592,36.4787,25654.0
2024-06-03 10:35:00,37.35,37.37,37.32,37.37,12819.0,36.469,36.4885,36.4397,36.4885,12819.0
2024-06-03 10:40:00,37.35,37.4,37.35,37.39,24816.0,36.469,36.5178,36.469,36.508,24816.0
2024-06-03 10:45:00,37.39,37.39,37.31,37.35,23466.0,36.508,36.508,36.4299,36.469,23466.0
2024-06-03 10:50:00,37.36,37.38,37.29,37.3,43454.0,36.4787,36.4983,36.4104,36.4201,43454.0
2024-06-03 10:55:00,37.3,37.32,37.28,37.29,18123.0,36.4201,36.4397,36.4006,36.4104,18123.0
2024-06-03 11:00:00,37.29,37.31,37.27,37.31,17013.0,36.4104,36.4299,36.3909,36.4299,17013.0
2024-06-03 11:05:00,37.3,37.3,37.27,37.29,17433.0,36.4201,36.4201,36.3909,36.4104,17433.0
2024-06-03 11:10:00,37.28,37.29,37.16,37.2,98591.0,36.4006,36.4104,36.2835,36.3225,98591.0
2024-06-03 11:15:00,37.19,37.19,37.13,37.15,11541.0,36.3127,36.3127,36.2542,36.2737,11541.0
2024-06-03 11:20:00,37.14,37.14,37.08,37.11,13946.0,36.2639,36.2639,36.2053,36.2346,13946.0
2024-06-03 11:25:00,37.11,37.2,37.09,37.2,29257.0,36.2346,36.3225,36.2151,36.3225,29257.0
2024-06-03 11:30:00,37.19,37.19,37.11,37.13,10219.0,36.3127,36.3127,36.2346,36.2542,10219.0
2024-06-03 11:35:00,37.12,37.2,37.12,37.19,11757.0,36.2444,36.3225,36.2444,36.3127,11757.0
2024-06-03 11:40:00,37.19,37.2,37.15,37.2,23130.0,36.3127,36.3225,36.2737,36.3225,23130.0
2024-06-03 11:45:00,37.2,37.2,37.15,37.18,17414.0,36.3225,36.3225,36.2737,36.303,17414.0
2024-06-03 11:50:00,37.18,37.2,37.16,37.2,17553.0,36.303,36.3225,36.2835,36.3225,17553.0
2024-06-03 11:55:00,37.2,37.2,37.15,37.16,17116.0,36.3225,36.3225,36.2737,36.2835,17116.0
2024-06-03 12:00:00,37.17,37.22,37.16,37.16,16157.0,36.2932,36.342,36.2835,36.2835,16157.0
2024-06-03 12:05:00,37.16,37.16,37.06,37.08,57788.0,36.2835,36.2835,36.1858,36.2053,57788.0
2024-06-03 12:10:00,37.08,37.12,37.07,37.08,33842.0,36.2053,36.2444,36.1956,36.2053,33842.0
2024-06-03 12:15:00,37.08,37.13,37.08,37.13,16846.0,36.2053,36.2542,36.2053,36.2542,16846.0
2024-06-03 12:20:00,37.13,37.13,37.09,37.11,12415.0,36.2542,36.2542,36.2151,36.2346,12415.0
2024-06-03 12:25:00,37.11,37.11,37.07,37.08,14002.0,36.2346,36.2346,36.1956,36.2053,14002.0
2024-06-03 12:30:00,37.08,37.09,37.04,37.07,35003.0,36.2053,36.2151,36.1663,36.1956,35003.0
2024-06-03 12:35:00,37.08,37.14,37.07,37.13,12098.0,36.2053,36.2639,36.1956,36.2542,12098.0
2024-06-03 12:40:00,37.14,37.15,37.12,37.12,13399.0,36.2639,36.2737,36.2444,36.2444,13399.0
2024-06-03 12:45:00,37.13,37.22,37.12,37.18,71193.0,36.2542,36.342,36.2444,36.303,71193.0
2024-06-03 12:50:00,37.19,37.2,37.15,37.16,50607.0,36.3127,36.3225,36.2737,36.2835,50607.0
2024-06-03 12:55:00,37.16,37.18,37.16,37.16,5043.0,36.2835,36.303,36.2835,36.2835,5043.0
2024-06-03 13:00:00,37.16,37.23,37.15,37.2,81976.0,36.2835,36.3518,36.2737,36.3225,81976.0
2024-06-03 13:05:00,37.19,37.22,37.16,37.16,14565.0,36.3127,36.342,36.2835,36.2835,14565.0
2024-06-03 13:10:00,37.16,37.17,37.12,37.15,14190.0,36.2835,36.2932,36.2444,36.2737,14190.0
2024-06-03 13:15:00,37.16,37.21,37.15,37.2,17978.0,36.2835,36.3323,36.2737,36.3225,17978.0
2024-06-03 13:20:00,37.2,37.25,37.19,37.2,32385.0,36.3225,36.3713,36.3127,36.3225,32385.0
2024-06-03 13:25:00,37.2,37.22,37.17,37.22,11564.0,36.3225,36.342,36.2932,36.342,11564.0
2024-06-03 13:30:00,37.22,37.26,37.18,37.18,40239.0,36.342,36.3811,36.303,36.303,40239.0
2024-06-03 13:35:00,37.19,37.19,37.14,37.18,20498.0,36.3127,36.3127,36.2639,36.303,20498.0
2024-06-03 13:40:00,37.18,37.22,37.17,37.18,87382.0,36.303,36.342,36.2932,36.303,87382.0
2024-06-03 13:45:00,37.19,37.24,37.18,37.22,39287.0,36.3127,36.3616,36.303,36.342,39287.0
2024-06-03 13:50:00,37.21,37.22,37.15,37.17,21916.0,36.3323,36.342,36.2737,36.2932,21916.0
2024-06-03 13:55:00,37.18,37.18,37.15,37.17,30815.0,36.303,36.303,36.2737,36.2932,30815.0
2024-06-03 14:00:00,37.18,37.23,37.18,37.23,49240.0,36.303,36.3518,36.303,36.3518,49240.0
2024-06-03 14:05:00,37.22,37.25,37.21,37.23,32084.0,36.342,36.3713,36.3323,36.3518,32084.0
2024-06-03 14:10:00,37.23,37.24,37.18,37.2,31471.0,36.3518,36.3616,36.303,36.3225,31471.0
2024-06-03 14:15:00,37.2,37.22,37.18,37.22,23158.0,36.3225,36.342,36.303,36.342,23158.0
2024-06-03 14:20:00,37.22,37.24,37.2,37.22,39590.0,36.342,36.3616,36.3225,36.342,39590.0
2024-06-03 14:25:00,37.22,37.25,37.2,37.22,19417.0,36.342,36.3713,36.3225,36.342,19417.0
2024-06-03 14:30:00,37.22,37.29,37.21,37.27,19629.0,36.342,36.4104,36.3323,36.3909,19629.0
2024-06-03 14:35:00,37.27,37.29,37.25,37.27,19531.0,36.3909,36.4104,36.3713,36.3909,19531.0
2024-06-03 14:40:00,37.28,37.32,37.27,37.27,20130.0,36.4006,36.4397,36.3909,36.3909,20130.0
2024-06-03 14:45:00,37.27,37.28,37.21,37.23,121152.0,36.3909,36.4006,36.3323,36.3518,121152.0
2024-06-03 14:50:00,37.23,37.23,37.16,37.2,39627.0,36.3518,36.3518,36.2835,36.3225,39627.0
2024-06-03 14:55:00,37.2,37.25,37.18,37.23,72904.0,36.3225,36.3713,36.303,36.3518,72904.0
2024-06-03 15:00:00,37.23,37.27,37.22,37.27,17997.0,36.3518,36.3909,36.342,36.3909,17997.0
2024-06-03 15:05:00,37.27,37.3,37.26,37.29,19745.0,36.3909,36.4201,36.3811,36.4104,19745.0
2024-06-03 15:10:00,37.28,37.33,37.27,37.32,63431.0,36.4006,36.4494,36.3909,36.4397,63431.0
2024-06-03 15:15:00,37.32,37.37,37.31,37.36,104072.0,36.4397,36.4885,36.4299,36.4787,104072.0
2024-06-03 15:20:00,37.36,37.4,37.35,37.4,111711.0,36.4787,36.5178,36.469,36.5178,111711.0
2024-06-03 15:25:00,37.4,37.43,37.38,37.38,69198.0,36.5178,36.5471,36.4983,36.4983,69198.0
2024-06-03 15:30:00,37.39,37.42,37.37,37.39,54708.0,36.508,36.5373,36.4885,36.508,54708.0
2024-06-03 15:35:00,37.38,37.39,37.3,37.31,91263.0,36.4983,36.508,36.4201,36.4299,91263.0
2024-06-03 15:40:00,37.31,37.34,37.28,37.33,175979.0,36.4299,36.4592,36.4006,36.4494,175979.0
2024-06-03 15:45:00,37.33,37.36,37.28,37.3,107460.0,36.4494,36.4787,36.4006,36.4201,107460.0
2024-06-03 15:50:00,37.29,37.36,37.28,37.34,144749.0,36.4104,36.4787,36.4006,36.4592,144749.0
2024-06-03 15:55:00,37.34,37.36,37.28,37.36,375706.0,36.4592,36.4787,36.4006,36.4787,375706.0
2024-06-04 09:30:00,37.04,37.2,37.04,37.2,85513.0,36.1663,36.3225,36.1663,36.3225,85513.0
2024-06-04 09:35:00,37.2,37.24,37.14,37.15,17168.0,36.3225,36.3616,36.2639,36.2737,17168.0
2024-06-04 09:40:00,37.14,37.14,37.03,37.11,40609.0,36.2639,36.2639,36.1565,36.2346,40609.0
2024-06-04 09:45:00,37.11,37.17,37.1,37.13,84075.0,36.2346,36.2932,36.2249,36.2542,84075.0
2024-06-04 09:50:00,37.13,37.13,37.03,37.05,82300.0,36.2542,36.2542,36.1565,36.176,82300.0
2024-06-04 09:55:00,37.05,37.08,37.03,37.06,61592.0,36.176,36.2053,36.1565,36.1858,61592.0
2024-06-04 10:00:00,37.08,37.2,37.06,37.2,41253.0,36.2053,36.3225,36.1858,36.3225,41253.0
2024-06-04 10:05:00,37.2,37.2,37.14,37.15,64272.0,36.3225,36.3225,36.2639,36.2737,64272.0
2024-06-04 10:10:00,37.14,37.19,37.03,37.08,36319.0,36.2639,36.3127,36.1565,36.2053,36319.0
2024-06-04 10:15:00,37.08,37.15,37.05,37.1,21145.0,36.2053,36.2737,36.176,36.2249,21145.0
2024-06-04 10:20:00,37.1,37.11,37.06,37.09,30163.0,36.2249,36.2346,36.1858,36.2151,30163.0
2024-06-04 10:25:00,37.08,37.08,37.04,37.07,16045.0,36.2053,36.2053,36.1663,36.1956,16045.0
2024-06-04 10:30:00,37.07,37.12,37.02,37.06,35399.0,36.1956,36.2444,36.1468,36.1858,35399.0
2024-06-04 10:35:00,37.06,37.07,37.03,37.05,22404.0,36.1858,36.1956,36.1565,36.176,22404.0
2024-06-04 10:40:00,37.05,37.08,37.04,37.08,37061.0,36.176,36.2053,36.1663,36.2053,37061.0
2024-06-04 10:45:00,37.08,37.08,37.05,37.08,12050.0,36.2053,36.2053,36.176,36.2053,12050.0
2024-06-04 10:50:00,37.08,37.09,37.05,37.06,30961.0,36.2053,36.2151,36.176,36.1858,30961.0
2024-06-04 10:55:00,37.06,37.06,36.98,37.0,16518.0,36.1858,36.1858,36.1077,36.1272,16518.0
2024-06-04 11:00:00,36.99,37.03,36.98,37.03,23063.0,36.1175,36.1565,36.1077,36.1565,23063.0
2024-06-04 11:05:00,37.04,37.05,37.0,37.03,24502.0,36.1663,36.176,36.1272,36.1565,24502.0
2024-06-04 11:10:00,37.03,37.05,36.98,36.99,19632.0,36.1565,36.176,36.1077,36.1175,19632.0
2024-06-04 11:15:00,37.0,37.04,36.99,37.03,22880.0,36.1272,36.1663,36.1175,36.1565,22880.0
2024-06-04 11:20:00,37.02,37.04,36.98,36.98,15186.0,36.1468,36.1663,36.1077,36.1077,15186.0
2024-06-04 11:25:00,36.98,37.01,36.98,37.0,15252.0,36.1077,36.137,36.1077,36.1272,15252.0
2024-06-04 11:30:00,37.0,37.0,36.93,36.94,37417.0,36.1272,36.1272,36.0589,36.0686,37417.0
2024-06-04 11:35:00,36.93,36.96,36.93,36.95,17006.0,36.0589,36.0882,36.0589,36.0784,17006.0
2024-06-04 11:40:00,36.95,36.97,36.91,36.96,29640.0,36.0784,36.0979,36.0393,36.0882,29640.0
2024-06-04 11:45:00,36.97,37.03,36.96,37.02,25362.0,36.0979,36.1565,36.0882,36.1468,25362.0
2024-06-04 11:50:00,37.01,37.01,37.0,37.01,15986.0,36.137,36.137,36.1272,36.137,15986.0
2024-06-04 11:55:00,37.01,37.01,36.96,36.96,21749.0,36.137,36.137,36.0882,36.0882,21749.0
2024-06-04 12:00:00,36.97,37.0,36.9,36.94,30788.0,36.0979,36.1272,36.0296,36.0686,30788.0
2024-06-04 12:05:00,36.94,36.96,36.92,36.94,11950.0,36.0686,36.0882,36.0491,36.0686,11950.0
2024-06-04 12:10:00,36.93,36.95,36.91,36.95,15661.0,36.0589,36.0784,36.0393,36.0784,15661.0
2024-06-04 12:15:00,36.95,36.98,36.92,36.95,27177.0,36.0784,36.1077,36.0491,36.0784,27177.0
2024-06-04 12:20:00,36.95,36.97,36.94,36.96,10309.0,36.0784,36.0979,36.0686,36.0882,10309.0
2024-06-04 12:25:00,36.97,37.01,36.96,37.01,19947.0,36.0979,36.137,36.0882,36.137,19947.0
2024-06-04 12:30:00,37.01,37.06,37.0,37.05,40165.0,36.137,36.1858,36.1272,36.176,40165.0
2024-06-04 12:35:00,37.05,37.09,37.05,37.09,23244.0,36.176,36.2151,36.176,36.2151,23244.0
2024-06-04 12:40:00,37.09,37.14,37.07,37.13,22311.0,36.2151,36.2639,36.1956,36.2542,22311.0
2024-06-04 12:45:00,37.13,37.18,37.12,37.18,21286.0,36.2542,36.303,36.2444,36.303,21286.0
2024-06-04 12:50:00,37.18,37.18,37.14,37.15,27140.0,36.303,36.303,36.2639,36.2737,27140.0
2024-06-04 12:55:00,37.15,37.16,37.13,37.14,16238.0,36.2737,36.2835,36.2542,36.2639,16238.0
2024-06-04 13:00:00,37.14,37.15,37.09,37.11,15349.0,36.2639,36.2737,36.2151,36.2346,15349.0
2024-06-04 13:05:00,37.11,37.12,37.07,37.09,18673.0,36.2346,36.2444,36.1956,36.2151,18673.0
2024-06-04 13:10:00,37.09,37.12,37.08,37.12,15702.0,36.2151,36.2444,36.2053,36.2444,15702.0
2024-06-04 13:15:00,37.12,37.13,37.1,37.12,17216.0,36.2444,36.2542,36.2249,36.2444,17216.0
2024-06-04 13:20:00,37.13,37.13,37.12,37.13,5038.0,36.2542,36.2542,36.2444,36.2542,5038.0
2024-06-04 13:25:00,37.13,37.14,37.11,37.14,14821.0,36.2542,36.2639,36.2346,36.2639,14821.0
2024-06-04 13:30:00,37.14,37.16,37.11,37.12,15477.0,36.2639,36.2835,36.2346,36.2444,15477.0
2024-06-04 13:35:00,37.12,37.12,37.1,37.12,14387.0,36.2444,36.2444,36.2249,36.2444,14387.0
2024-06-04 13:40:00,37.12,37.14,37.11,37.13,17862.0,36.2444,36.2639,36.2346,36.2542,17862.0
2024-06-04 13:45:00,37.13,37.14,37.12,37.13,10120.0,36.2542,36.2639,36.2444,36.2542,10120.0
2024-06-04 13:50:00,37.14,37.16,37.13,37.16,12648.0,36.2639,36.2835,36.2542,36.2835,12648.0
2024-06-04 13:55:00,37.16,37.18,37.09,37.1,131356.0,36.2835,36.303,36.2151,36.2249,131356.0
2024-06-04 14:00:00,37.1,37.11,37.07,37.1,34707.0,36.2249,36.2346,36.1956,36.2249,34707.0
2024-06-04 14:05:00,37.09,37.1,37.08,37.09,6712.0,36.2151,36.2249,36.2053,36.2151,6712.0
2024-06-04 14:10:00,37.09,37.15,37.09,37.15,24106.0,36.2151,36.2737,36.2151,36.2737,24106.0
2024-06-04 14:15:00,37.15,37.19,37.14,37.17,17959.0,36.2737,36.3127,36.2639,36.2932,17959.0
2024-06-04 14:20:00,37.17,37.2,37.17,37.17,26194.0,36.2932,36.3225,36.2932,36.2932,26194.0
2024-06-04 14:25:00,37.18,37.18,37.15,37.16,14976.0,36.303,36.303,36.2737,36.2835,14976.0
2024-06-04 14:30:00,37.16,37.17,37.12,37.12,11909.0,36.2835,36.2932,36.2444,36.2444,11909.0
2024-06-04 14:35:00,37.13,37.13,37.11,37.11,18394.0,36.2542,36.2542,36.2346,36.2346,18394.0
2024-06-04 14:40:00,37.11,37.12,37.1,37.12,17768.0,36.2346,36.2444,36.2249,36.2444,17768.0
2024-06-04 14:45:00,37.11,37.17,37.1,37.16,62093.0,36.2346,36.2932,36.2249,36.2835,62093.0
2024-06-04 14:50:00,37.16,37.17,37.12,37.13,13445.0,36.2835,36.2932,36.2444,36.2542,13445.0
2024-06-04 14:55:00,37.13,37.14,37.1,37.13,51645.0,36.2542,36.2639,36.2249,36.2542,51645.0
2024-06-04 15:00:00,37.13,37.13,37.06,37.09,29250.0,36.2542,36.2542,36.1858,36.2151,29250.0
2024-06-04 15:05:00,37.09,37.1,37.07,37.09,31355.0,36.2151,36.2249,36.1956,36.2151,31355.0
2024-06-04 15:10:00,37.09,37.15,37.08,37.11,59665.0,36.2151,36.2737,36.2053,36.2346,59665.0
2024-06-04 15:15:00,37.11,37.14,37.11,37.12,41202.0,36.2346,36.2639,36.2346,36.2444,41202.0
2024-06-04 15:20:00,37.12,37.15,37.11,37.14,35156.0,36.2444,36.2737,36.2346,36.2639,35156.0
2024-06-04 15:25:00,37.14,37.15,37.13,37.14,11454.0,36.2639,36.2737,36.2542,36.2639,11454.0
2024-06-04 15:30:00,37.14,37.14,37.09,37.09,20648.0,36.2639,36.2639,36.2151,36.2151,20648.0
2024-06-04 15:35:00,37.09,37.1,37.06,37.1,24790.0,36.2151,36.2249,36.1858,36.2249,24790.0
2024-06-04 15:40:00,37.09,37.12,37.09,37.12,32305.0,36.2151,36.2444,36.2151,36.2444,32305.0
2024-06-04 15:45:00,37.12,37.12,37.05,37.05,51985.0,36.2444,36.2444,36.176,36.176,51985.0
2024-06-04 15:50:00,37.05,37.1,37.04,37.05,87262.0,36.176,36.2249,36.1663,36.176,87262.0
2024-06-04 15:55:00,37.05,37.05,37.0,37.0,170302.0,36.176,36.176,36.1272,36.1272,170302.0
2024-06-05 09:30:00,37.2,37.22,37.12,37.18,68196.0,36.3225,36.342,36.2444,36.303,68196.0
2024-06-05 09:35:00,37.18,37.23,37.14,37.19,26406.0,36.303,36.3518,36.2639,36.3127,26406.0
2024-06-05 09:40:00,37.19,37.21,37.12,37.19,12662.0,36.3127,36.3323,36.2444,36.3127,12662.0
2024-06-05 09:45:00,37.19,37.19,37.1,37.13,45760.0,36.3127,36.3127,36.2249,36.2542,45760.0
2024-06-05 09:50:00,37.13,37.13,37.09,37.11,18230.0,36.2542,36.2542,36.2151,36.2346,18230.0
2024-06-05 09:55:00,37.1,37.13,37.09,37.13,14655.0,36.2249,36.2542,36.2151,36.2542,14655.0
2024-06-05 10:00:00,37.12,37.12,37.04,37.1,28609.0,36.2444,36.2444,36.1663,36.2249,28609.0
2024-06-05 10:05:00,37.08,37.08,36.97,36.98,29680.0,36.2053,36.2053,36.0979,36.1077,29680.0
2024-06-05 10:10:00,36.98,36.99,36.96,36.98,10579.0,36.1077,36.1175,36.0882,36.1077,10579.0
2024-06-05 10:15:00,36.98,37.02,36.97,36.98,20648.0,36.1077,36.1468,36.0979,36.1077,20648.0
2024-06-05 10:20:00,36.99,37.02,36.96,37.02,27396.0,36.1175,36.1468,36.0882,36.1468,27396.0
2024-06-05 10:25:00,37.02,37.07,36.99,37.07,18497.0,36.1468,36.1956,36.1175,36.1956,18497.0
2024-06-05 10:30:00,37.06,37.11,37.06,37.09,8169.0,36.1858,36.2346,36.1858,36.2151,8169.0
2024-06-05 10:35:00,37.09,37.14,37.09,37.13,30453.0,36.2151,36.2639,36.2151,36.2542,30453.0
2024-06-05 10:40:00,37.13,37.16,37.05,37.06,26398.0,36.2542,36.2835,36.176,36.1858,26398.0
2024-06-05 10:45:00,37.06,37.06,37.01,37.01,29060.0,36.1858,36.1858,36.137,36.137,29060.0
2024-06-05 10:50:00,37.02,37.03,37.0,37.01,20984.0,36.1468,36.1565,36.1272,36.137,20984.0
2024-06-05 10:55:00,37.01,37.06,36.99,37.05,33076.0,36.137,36.1858,36.1175,36.176,33076.0
2024-06-05 11:00:00,37.06,37.1,37.05,37.09,16491.0,36.1858,36.2249,36.176,36.2151,16491.0
2024-06-05 11:05:00,37.09,37.12,37.08,37.08,14909.0,36.2151,36.2444,36.2053,36.2053,14909.0
2024-06-05 11:10:00,37.09,37.15,37.06,37.14,42222.0,36.2151,36.2737,36.1858,36.2639,42222.0
2024-06-05 11:15:00,37.14,37.17,37.13,37.14,17356.0,36.2639,36.2932,36.2542,36.2639,17356.0
2024-06-05 11:20:00,37.14,37.15,37.11,37.13,29383.0,36.2639,36.2737,36.2346,36.2542,29383.0
2024-06-05 11:25:00,37.13,37.13,37.1,37.12,9497.0,36.2542,36.2542,36.2249,36.2444,9497.0
2024-06-05 11:30:00,37.13,37.16,37.11,37.14,13907.0,36.2542,36.2835,36.2346,36.2639,13907.0
2024-06-05 11:35:00,37.14,37.16,37.13,37.15,9049.0,36.2639,36.2835,36.2542,36.2737,9049.0
2024-06-05 11:40:00,37.15,37.19,37.14,37.19,16145.0,36.2737,36.3127,36.2639,36.3127,16145.0
2024-06-05 11:45:00,37.19,37.2,37.13,37.13,21483.0,36.3127,36.3225,36.2542,36.2542,21483.0
2024-06-05 11:50:00,37.14,37.15,37.13,37.14,9179.0,36.2639,36.2737,36.2542,36.2639,9179.0
2024-06-05 11:55:00,37.14,37.15,37.13,37.14,5257.0,36.2639,36.2737,36.2542,36.2639,5257.0
2024-06-05 12:00:00,37.14,37.15,37.12,37.13,11444.0,36.2639,36.2737,36.2444,36.2542,11444.0
2024-06-05 12:05:00,37.13,37.14,37.12,37.13,4922.0,36.2542,36.2639,36.2444,36.2542,4922.0
2024-06-05 12:10:00,37.13,37.14,37.1,37.13,23685.0,36.2542,36.2639,36.2249,36.2542,23685.0
2024-06-05 12:15:00,37.14,37.17,37.13,37.15,27287.0,36.2639,36.2932,36.2542,36.2737,27287.0
2024-06-05 12:20:00,37.14,37.15,37.12,37.14,15845.0,36.2639,36.2737,36.2444,36.2639,15845.0
2024-06-05 12:25:00,37.14,37.16,37.14,37.15,3683.0,36.2639,36.2835,36.2639,36.2737,3683.0
2024-06-05 12:30:00,37.16,37.16,37.12,37.13,14276.0,36.2835,36.2835,36.2444,36.2542,14276.0
2024-06-05 12:35:00,37.14,37.24,37.14,37.23,38141.0,36.2639,36.3616,36.2639,36.3518,38141.0
2024-06-05 12:40:00,37.23,37.25,37.2,37.25,37451.0,36.3518,36.3713,36.3225,36.3713,37451.0
2024-06-05 12:45:00,37.25,37.26,37.23,37.26,31356.0,36.3713,36.3811,36.3518,36.3811,31356.0
2024-06-05 12:50:00,37.25,37.27,37.23,37.23,42921.0,36.3713,36.3909,36.3518,36.3518,42921.0
2024-06-05 12:55:00,37.23,37.27,37.22,37.24,22192.0,36.3518,36.3909,36.342,36.3616,22192.0
2024-06-05 13:00:00,37.24,37.28,37.22,37.27,16428.0,36.3616,36.4006,36.342,36.3909,16428.0
2024-06-05 13:05:00,37.27,37.31,37.26,37.27,45621.0,36.3909,36.4299,36.3811,36.3909,45621.0
2024-06-05 13:10:00,37.28,37.3,37.28,37.29,28761.0,36.4006,36.4201,36.4006,36.4104,28761.0
2024-06-05 13:15:00,37.29,37.3,37.28,37.29,25943.0,36.4104,36.4201,36.4006,36.4104,25943.0
2024-06-05 13:20:00,37.29,37.29,37.25,37.27,22558.0,36.4104,36.4104,36.3713,36.3909,22558.0
2024-06-05 13:25:00,37.27,37.28,37.26,37.27,11684.0,36.3909,36.4006,36.3811,36.3909,11684.0
2024-06-05 13:30:00,37.27,37.29,37.26,37.27,23903.0,36.3909,36.4104,36.3811,36.3909,23903.0
2024-06-05 13:35:00,37.27,37.28,37.24,37.27,29280.0,36.3909,36.4006,36.3616,36.3909,29280.0
2024-06-05 13:40:00,37.27,37.3,37.27,37.29,13444.0,36.3909,36.4201,36.3909,36.4104,13444.0
2024-06-05 13:45:00,37.3,37.3,37.28,37.29,14946.0,36.4201,36.4201,36.4006,36.4104,14946.0
2024-06-05 13:50:00,37.29,37.3,37.23,37.24,24693.0,36.4104,36.4201,36.3518,36.3616,24693.0
2024-06-05 13:55:00,37.25,37.27,37.24,37.27,16111.0,36.3713,36.3909,36.3616,36.3909,16111.0
2024-06-05 14:00:00,37.27,37.28,37.25,37.28,12631.0,36.3909,36.4006,36.3713,36.4006,12631.0
2024-06-05 14:05:00,37.27,37.31,37.25,37.31,38895.0,36.3909,36.4299,36.3713,36.4299,38895.0
2024-06-05 14:10:00,37.31,37.32,37.3,37.3,17367.0,36.4299,36.4397,36.4201,36.4201,17367.0
2024-06-05 14:15:00,37.3,37.35,37.29,37.34,12763.0,36.4201,36.469,36.4104,36.4592,12763.0
2024-06-05 14:20:00,37.34,37.34,37.31,37.33,14473.0,36.4592,36.4592,36.4299,36.4494,14473.0
2024-06-05 14:25:00,37.33,37.36,37.32,37.35,19917.0,36.4494,36.4787,36.4397,36.469,19917.0
2024-06-05 14:30:00,37.34,37.39,37.34,37.39,23164.0,36.4592,36.508,36.4592,36.508,23164.0
2024-06-05 14:35:00,37.39,37.4,37.37,37.39,47650.0,36.508,36.5178,36.4885,36.508,47650.0
2024-06-05 14:40:00,37.39,37.41,37.34,37.4,166294.0,36.508,36.5276,36.4592,36.5178,166294.0
2024-06-05 14:45:00,37.4,37.41,37.39,37.39,9119.0,36.5178,36.5276,36.508,36.508,9119.0
2024-06-05 14:50:00,37.4,37.42,37.39,37.41,15408.0,36.5178,36.5373,36.508,36.5276,15408.0
2024-06-05 14:55:00,37.41,37.42,37.38,37.4,20160.0,36.5276,36.5373,36.4983,36.5178,20160.0
2024-06-05 15:00:00,37.4,37.42,37.39,37.41,15538.0,36.5178,36.5373,36.508,36.5276,15538.0
2024-06-05 15:05:00,37.41,37.43,37.4,37.43,23354.0,36.5276,36.5471,36.5178,36.5471,23354.0
2024-06-05 15:10:00,37.44,37.44,37.42,37.43,9479.0,36.5568,36.5568,36.5373,36.5471,9479.0
2024-06-05 15:15:00,37.44,37.46,37.41,37.42,65576.0,36.5568,36.5764,36.5276,36.5373,65576.0
2024-06-05 15:20:00,37.42,37.45,37.41,37.45,15208.0,36.5373,36.5666,36.5276,36.5666,15208.0
2024-06-05 15:25:00,37.45,37.47,37.44,37.46,23191.0,36.5666,36.5861,36.5568,36.5764,23191.0
2024-06-05 15:30:00,37.45,37.48,37.44,37.47,24081.0,36.5666,36.5959,36.5568,36.5861,24081.0
2024-06-05 15:35:00,37.48,37.52,37.46,37.49,99892.0,36.5959,36.635,36.5764,36.6057,99892.0
2024-06-05 15:40:00,37.49,37.49,37.42,37.43,73365.0,36.6057,36.6057,36.5373,36.5471,73365.0
2024-06-05 15:45:00,37.43,37.45,37.42,37.43,34750.0,36.5471,36.5666,36.5373,36.5471,34750.0
2024-06-05 15:50:00,37.43,37.48,37.42,37.48,79813.0,36.5471,36.5959,36.5373,36.5959,79813.0
2024-06-05 15:55:00,37.48,37.49,37.44,37.49,230845.0,36.5959,36.6057,36.5568,36.6057,230845.0
2024-06-06 09:30:00,37.43,37.49,37.38,37.41,42319.0,36.5471,36.6057,36.4983,36.5276,42319.0
2024-06-06 09:35:00,37.4,37.49,37.33,37.39,19134.0,36.5178,36.6057,36.4494,36.508,19134.0
2024-06-06 09:40:00,37.38,37.46,37.35,37.45,120900.0,36.4983,36.5764,36.469,36.5666,120900.0
2024-06-06 09:45:00,37.46,37.49,37.43,37.45,30541.0,36.5764,36.6057,36.5471,36.5666,30541.0
2024-06-06 09:50:00,37.45,37.49,37.39,37.4,28765.0,36.5666,36.6057,36.508,36.5178,28765.0
2024-06-06 09:55:00,37.4,37.42,37.35,37.39,30488.0,36.5178,36.5373,36.469,36.508,30488.0
2024-06-06 10:00:00,37.4,37.47,37.4,37.43,20553.0,36.5178,36.5861,36.5178,36.5471,20553.0
2024-06-06 10:05:00,37.43,37.48,37.42,37.48,18235.0,36.5471,36.5959,36.5373,36.5959,18235.0
2024-06-06 10:10:00,37.47,37.48,37.38,37.4,7498.0,36.5861,36.5959,36.4983,36.5178,7498.0
2024-06-06 10:15:00,37.39,37.43,37.37,37.39,10087.0,36.508,36.5471,36.4885,36.508,10087.0
2024-06-06 10:20:00,37.39,37.39,37.33,37.34,6853.0,36.508,36.508,36.4494,36.4592,6853.0
2024-06-06 10:25:00,37.34,37.38,37.34,37.38,5988.0,36.4592,36.4983,36.4592,36.4983,5988.0
2024-06-06 10:30:00,37.38,37.39,37.34,37.35,14630.0,36.4983,36.508,36.4592,36.469,14630.0
2024-06-06 10:35:00,37.34,37.35,37.3,37.31,14386.0,36.4592,36.469,36.4201,36.4299,14386.0
2024-06-06 10:40:00,37.32,37.33,37.29,37.32,10535.0,36.4397,36.4494,36.4104,36.4397,10535.0
2024-06-06 10:45:00,37.32,37.32,37.29,37.3,6239.0,36.4397,36.4397,36.4104,36.4201,6239.0
2024-06-06 10:50:00,37.3,37.31,37.28,37.28,8150.0,36.4201,36.4299,36.4006,36.4006,8150.0
2024-06-06 10:55:00,37.28,37.31,37.26,37.29,10854.0,36.4006,36.4299,36.3811,36.4104,10854.0
2024-06-06 11:00:00,37.29,37.32,37.27,37.27,10102.0,36.4104,36.4397,36.3909,36.3909,10102.0
2024-06-06 11:05:00,37.28,37.33,37.26,37.31,10934.0,36.4006,36.4494,36.3811,36.4299,10934.0
2024-06-06 11:10:00,37.32,37.36,37.32,37.35,8080.0,36.4397,36.4787,36.4397,36.469,8080.0
2024-06-06 11:15:00,37.35,37.41,37.35,37.4,17498.0,36.469,36.5276,36.469,36.5178,17498.0
2024-06-06 11:20:00,37.41,37.44,37.38,37.38,11461.0,36.5276,36.5568,36.4983,36.4983,11461.0
2024-06-06 11:25:00,37.39,37.4,37.38,37.4,7602.0,36.508,36.5178,36.4983,36.5178,7602.0
2024-06-06 11:30:00,37.4,37.41,37.38,37.39,8384.0,36.5178,36.5276,36.4983,36.508,8384.0
2024-06-06 11:35:00,37.39,37.41,37.37,37.4,11245.0,36.508,36.5276,36.4885,36.5178,11245.0
2024-06-06 11:40:00,37.4,37.41,37.37,37.39,14740.0,36.5178,36.5276,36.4885,36.508,14740.0
2024-06-06 11:45:00,37.38,37.39,37.38,37.39,5474.0,36.4983,36.508,36.4983,36.508,5474.0
2024-06-06 11:50:00,37.38,37.41,37.38,37.41,14639.0,36.4983,36.5276,36.4983,36.5276,14639.0
2024-06-06 11:55:00,37.41,37.43,37.39,37.41,14116.0,36.5276,36.5471,36.508,36.5276,14116.0
2024-06-06 12:00:00,37.42,37.42,37.38,37.38,11450.0,36.5373,36.5373,36.4983,36.4983,11450.0
2024-06-06 12:05:00,37.39,37.39,37.37,37.39,9424.0,36.508,36.508,36.4885,36.508,9424.0
2024-06-06 12:10:00,37.39,37.39,37.35,37.36,23552.0,36.508,36.508,36.469,36.4787,23552.0
2024-06-06 12:15:00,37.36,37.36,37.32,37.32,22681.0,36.4787,36.4787,36.4397,36.4397,22681.0
2024-06-06 12:20:00,37.32,37.34,37.31,37.34,11523.0,36.4397,36.4592,36.4299,36.4592,11523.0
2024-06-06 12:25:00,37.34,37.34,37.31,37.31,15720.0,36.4592,36.4592,36.4299,36.4299,15720.0
2024-06-06 12:30:00,37.31,37.33,37.3,37.33,23044.0,36.4299,36.4494,36.4201,36.4494,23044.0
2024-06-06 12:35:00,37.33,37.35,37.32,37.34,5625.0,36.4494,36.469,36.4397,36.4592,5625.0
2024-06-06 12:40:00,37.34,37.35,37.33,37.33,3055.0,36.4592,36.469,36.4494,36.4494,3055.0
2024-06-06 12:45:00,37.34,37.36,37.33,37.35,11011.0,36.4592,36.4787,36.4494,36.469,11011.0
2024-06-06 12:50:00,37.36,37.4,37.35,37.4,14827.0,36.4787,36.5178,36.469,36.5178,14827.0
2024-06-06 12:55:00,37.39,37.39,37.33,37.36,12683.0,36.508,36.508,36.4494,36.4787,12683.0
2024-06-06 13:00:00,37.36,37.39,37.36,37.39,6107.0,36.4787,36.508,36.4787,36.508,6107.0
2024-06-06 13:05:00,37.39,37.4,37.37,37.4,16951.0,36.508,36.5178,36.4885,36.5178,16951.0
2024-06-06 13:10:00,37.4,37.4,37.37,37.38,7320.0,36.5178,36.5178,36.4885,36.4983,7320.0
2024-06-06 13:15:00,37.38,37.39,37.29,37.3,36085.0,36.4983,36.508,36.4104,36.4201,36085.0
2024-06-06 13:20:00,37.3,37.33,37.28,37.33,15907.0,36.4201,36.4494,36.4006,36.4494,15907.0
2024-06-06 13:25:00,37.33,37.33,37.3,37.3,4023.0,36.4494,36.4494,36.4201,36.4201,4023.0
2024-06-06 13:30:00,37.3,37.34,37.3,37.34,10472.0,36.4201,36.4592,36.4201,36.4592,10472.0
2024-06-06 13:35:00,37.34,37.36,37.33,37.36,9229.0,36.4592,36.4787,36.4494,36.4787,9229.0
2024-06-06 13:40:00,37.36,37.36,37.35,37.36,5179.0,36.4787,36.4787,36.469,36.4787,5179.0
2024-06-06 13:45:00,37.36,37.36,37.34,37.34,36276.0,36.4787,36.4787,36.4592,36.4592,36276.0
2024-06-06 13:50:00,37.35,37.37,37.33,37.34,10503.0,36.469,36.4885,36.4494,36.4592,10503.0
2024-06-06 13:55:00,37.34,37.35,37.3,37.31,8515.0,36.4592,36.469,36.4201,36.4299,8515.0
2024-06-06 14:00:00,37.31,37.37,37.29,37.32,51391.0,36.4299,36.4885,36.4104,36.4397,51391.0
2024-06-06 14:05:00,37.31,37.37,37.27,37.33,109517.0,36.4299,36.4885,36.3909,36.4494,109517.0
2024-06-06 14:10:00,37.31,37.36,37.3,37.32,34804.0,36.4299,36.4787,36.4201,36.4397,34804.0
2024-06-06 14:15:00,37.32,37.35,37.31,37.34,20542.0,36.4397,36.469,36.4299,36.4592,20542.0
2024-06-06 14:20:00,37.34,37.36,37.33,37.36,11657.0,36.4592,36.4787,36.4494,36.4787,11657.0
2024-06-06 14:25:00,37.36,37.37,37.35,37.37,11581.0,36.4787,36.4885,36.469,36.4885,11581.0
2024-06-06 14:30:00,37.37,37.37,37.35,37.36,9166.0,36.4885,36.4885,36.469,36.4787,9166.0
2024-06-06 14:35:00,37.36,37.37,37.35,37.36,6159.0,36.4787,36.4885,36.469,36.4787,6159.0
2024-06-06 14:40:00,37.36,37.37,37.33,37.33,14936.0,36.4787,36.4885,36.4494,36.4494,14936.0
2024-06-06 14:45:00,37.34,37.35,37.33,37.34,4702.0,36.4592,36.469,36.4494,36.4592,4702.0
2024-06-06 14:50:00,37.35,37.39,37.34,37.38,9868.0,36.469,36.508,36.4592,36.4983,9868.0
2024-06-06 14:55:00,37.38,37.39,37.37,37.38,6872.0,36.4983,36.508,36.4885,36.4983,6872.0
2024-06-06 15:00:00,37.37,37.38,37.34,37.37,45530.0,36.4885,36.4983,36.4592,36.4885,45530.0
2024-06-06 15:05:00,37.37,37.41,37.36,37.41,12563.0,36.4885,36.5276,36.4787,36.5276,12563.0
2024-06-06 15:10:00,37.4,37.41,37.38,37.38,9596.0,36.5178,36.5276,36.4983,36.4983,9596.0
2024-06-06 15:15:00,37.38,37.42,37.38,37.41,11961.0,36.4983,36.5373,36.4983,36.5276,11961.0
2024-06-06 15:20:00,37.41,37.42,37.4,37.4,5594.0,36.5276,36.5373,36.5178,36.5178,5594.0
2024-06-06 15:25:00,37.41,37.42,37.39,37.41,26276.0,36.5276,36.5373,36.508,36.5276,26276.0
2024-06-06 15:30:00,37.41,37.41,37.36,37.37,66778.0,36.5276,36.5276,36.4787,36.4885,66778.0
2024-06-06 15:35:00,37.37,37.41,37.37,37.4,44868.0,36.4885,36.5276,36.4885,36.5178,44868.0
2024-06-06 15:40:00,37.4,37.41,37.38,37.4,22218.0,36.5178,36.5276,36.4983,36.5178,22218.0
2024-06-06 15:45:00,37.4,37.41,37.38,37.4,46336.0,36.5178,36.5276,36.4983,36.5178,46336.0
2024-06-06 15:50:00,37.4,37.42,37.38,37.4,130783.0,36.5178,36.5373,36.4983,36.5178,130783.0
2024-06-06 15:55:00,37.4,37.41,37.34,37.4,298251.0,36.5178,36.5276,36.4592,36.5178,298251.0
2024-06-07 09:30:00,37.21,37.29,37.13,37.16,123863.0,36.3323,36.4104,36.2542,36.2835,123863.0
2024-06-07 09:35:00,37.21,37.26,37.15,37.2,152384.0,36.3323,36.3811,36.2737,36.3225,152384.0
2024-06-07 09:40:00,37.18,37.21,37.16,37.16,21139.0,36.303,36.3323,36.2835,36.2835,21139.0
2024-06-07 09:45:00,37.16,37.16,37.11,37.16,9282.0,36.2835,36.2835,36.2346,36.2835,9282.0
2024-06-07 09:50:00,37.15,37.2,37.15,37.16,9328.0,36.2737,36.3225,36.2737,36.2835,9328.0
2024-06-07 09:55:00,37.16,37.16,37.08,37.13,19242.0,36.2835,36.2835,36.2053,36.2542,19242.0
2024-06-07 10:00:00,37.12,37.13,37.09,37.13,6361.0,36.2444,36.2542,36.2151,36.2542,6361.0
2024-06-07 10:05:00,37.13,37.13,37.1,37.11,8027.0,36.2542,36.2542,36.2249,36.2346,8027.0
2024-06-07 10:10:00,37.1,37.1,37.04,37.05,16965.0,36.2249,36.2249,36.1663,36.176,16965.0
2024-06-07 10:15:00,37.06,37.07,37.03,37.04,10458.0,36.1858,36.1956,36.1565,36.1663,10458.0
2024-06-07 10:20:00,37.05,37.08,37.01,37.07,40619.0,36.176,36.2053,36.137,36.1956,40619.0
2024-06-07 10:25:00,37.07,37.08,37.02,37.04,22891.0,36.1956,36.2053,36.1468,36.1663,22891.0
2024-06-07 10:30:00,37.03,37.03,36.93,36.94,29025.0,36.1565,36.1565,36.0589,36.0686,29025.0
2024-06-07 10:35:00,36.94,37.03,36.93,37.01,33122.0,36.0686,36.1565,36.0589,36.137,33122.0
2024-06-07 10:40:00,37.01,37.12,37.0,37.12,26887.0,36.137,36.2444,36.1272,36.2444,26887.0
2024-06-07 10:45:00,37.13,37.17,37.12,37.15,27168.0,36.2542,36.2932,36.2444,36.2737,27168.0
2024-06-07 10:50:00,37.15,37.15,37.1,37.13,21500.0,36.2737,36.2737,36.2249,36.2542,21500.0
2024-06-07 10:55:00,37.12,37.13,37.02,37.05,23664.0,36.2444,36.2542,36.1468,36.176,23664.0
2024-06-07 11:00:00,37.05,37.05,36.98,37.03,56715.0,36.176,36.176,36.1077,36.1565,56715.0
2024-06-07 11:05:00,37.02,37.02,36.93,36.97,7599.0,36.1468,36.1468,36.0589,36.0979,7599.0
2024-06-07 11:10:00,36.96,36.97,36.93,36.97,14183.0,36.0882,36.0979,36.0589,36.0979,14183.0
2024-06-07 11:15:00,36.96,36.99,36.92,36.95,24019.0,36.0882,36.1175,36.0491,36.0784,24019.0
2024-06-07 11:20:00,36.95,36.95,36.9,36.94,18194.0,36.0784,36.0784,36.0296,36.0686,18194.0
2024-06-07 11:25:00,36.95,36.97,36.94,36.97,15079.0,36.0784,36.0979,36.0686,36.0979,15079.0
2024-06-07 11:30:00,36.98,37.02,36.97,36.97,9669.0,36.1077,36.1468,36.0979,36.0979,9669.0
2024-06-07 11:35:00,36.97,36.97,36.93,36.96,9512.0,36.0979,36.0979,36.0589,36.0882,9512.0
2024-06-07 11:40:00,36.97,36.98,36.92,36.92,9784.0,36.0979,36.1077,36.0491,36.0491,9784.0
2024-06-07 11:45:00,36.93,36.95,36.91,36.94,14860.0,36.0589,36.0784,36.0393,36.0686,14860.0
2024-06-07 11:50:00,36.94,36.97,36.94,36.95,17234.0,36.0686,36.0979,36.0686,36.0784,17234.0
2024-06-07 11:55:00,36.95,36.99,36.95,36.97,26346.0,36.0784,36.1175,36.0784,36.0979,26346.0
2024-06-07 12:00:00,36.97,37.0,36.95,36.96,12195.0,36.0979,36.1272,36.0784,36.0882,12195.0
2024-06-07 12:05:00,36.96,37.01,36.96,37.01,14028.0,36.0882,36.137,36.0882,36.137,14028.0
2024-06-07 12:10:00,37.01,37.01,36.96,36.97,25906.0,36.137,36.137,36.0882,36.0979,25906.0
2024-06-07 12:15:00,36.96,36.97,36.95,36.95,13056.0,36.0882,36.0979,36.0784,36.0784,13056.0
2024-06-07 12:20:00,36.95,36.96,36.93,36.95,8180.0,36.0784,36.0882,36.0589,36.0784,8180.0
2024-06-07 12:25:00,36.94,36.96,36.94,36.95,8794.0,36.0686,36.0882,36.0686,36.0784,8794.0
2024-06-07 12:30:00,36.96,37.0,36.96,36.97,9242.0,36.0882,36.1272,36.0882,36.0979,9242.0
2024-06-07 12:35:00,36.97,36.97,36.94,36.94,5060.0,36.0979,36.0979,36.0686,36.0686,5060.0
2024-06-07 12:40:00,36.95,36.95,36.92,36.92,9908.0,36.0784,36.0784,36.0491,36.0491,9908.0
2024-06-07 12:45:00,36.93,36.93,36.87,36.91,22529.0,36.0589,36.0589,36.0003,36.0393,22529.0
2024-06-07 12:50:00,36.93,36.94,36.9,36.93,8614.0,36.0589,36.0686,36.0296,36.0589,8614.0
2024-06-07 12:55:00,36.93,36.94,36.92,36.93,12270.0,36.0589,36.0686,36.0491,36.0589,12270.0
2024-06-07 13:00:00,36.93,36.96,36.92,36.94,13070.0,36.0589,36.0882,36.0491,36.0686,13070.0
2024-06-07 13:05:00,36.94,36.96,36.93,36.95,15054.0,36.0686,36.0882,36.0589,36.0784,15054.0
2024-06-07 13:10:00,36.95,36.97,36.94,36.95,13948.0,36.0784,36.0979,36.0686,36.0784,13948.0
2024-06-07 13:15:00,36.95,36.97,36.94,36.97,10658.0,36.0784,36.0979,36.0686,36.0979,10658.0
2024-06-07 13:20:00,36.97,37.03,36.96,37.02,10966.0,36.0979,36.1565,36.0882,36.1468,10966.0
2024-06-07 13:25:00,37.03,37.03,37.01,37.02,5350.0,36.1565,36.1565,36.137,36.1468,5350.0
2024-06-07 13:30:00,37.02,37.03,36.98,36.98,11588.0,36.1468,36.1565,36.1077,36.1077,11588.0
2024-06-07 13:35:00,36.98,37.0,36.97,36.98,5812.0,36.1077,36.1272,36.0979,36.1077,5812.0
2024-06-07 13:40:00,36.98,37.0,36.98,36.99,4101.0,36.1077,36.1272,36.1077,36.1175,4101.0
2024-06-07 13:45:00,37.0,37.0,36.98,36.98,7738.0,36.1272,36.1272,36.1077,36.1077,7738.0
2024-06-07 13:50:00,36.98,36.99,36.96,36.98,17119.0,36.1077,36.1175,36.0882,36.1077,17119.0
2024-06-07 13:55:00,36.98,37.0,36.96,36.98,38137.0,36.1077,36.1272,36.0882,36.1077,38137.0
2024-06-07 14:00:00,36.98,36.98,36.91,36.91,45609.0,36.1077,36.1077,36.0393,36.0393,45609.0
2024-06-07 14:05:00,36.91,36.91,36.85,36.86,34162.0,36.0393,36.0393,35.9808,35.9905,34162.0
2024-06-07 14:10:00,36.86,36.86,36.81,36.82,22952.0,35.9905,35.9905,35.9417,35.9515,22952.0
2024-06-07 14:15:00,36.82,36.85,36.81,36.84,30111.0,35.9515,35.9808,35.9417,35.971,30111.0
2024-06-07 14:20:00,36.84,36.91,36.84,36.87,19098.0,35.971,36.0393,35.971,36.0003,19098.0
2024-06-07 14:25:00,36.87,36.89,36.86,36.88,8149.0,36.0003,36.0198,35.9905,36.0101,8149.0
2024-06-07 14:30:00,36.88,36.91,36.86,36.89,12343.0,36.0101,36.0393,35.9905,36.0198,12343.0
2024-06-07 14:35:00,36.89,36.89,36.85,36.86,6796.0,36.0198,36.0198,35.9808,35.9905,6796.0
2024-06-07 14:40:00,36.86,36.9,36.86,36.9,11947.0,35.9905,36.0296,35.9905,36.0296,11947.0
2024-06-07 14:45:00,36.89,36.91,36.88,36.9,9454.0,36.0198,36.0393,36.0101,36.0296,9454.0
2024-06-07 14:50:00,36.9,36.91,36.88,36.91,11364.0,36.0296,36.0393,36.0101,36.0393,11364.0
2024-06-07 14:55:00,36.91,36.91,36.89,36.9,8900.0,36.0393,36.0393,36.0198,36.0296,8900.0
2024-06-07 15:00:00,36.9,36.93,36.87,36.92,13583.0,36.0296,36.0589,36.0003,36.0491,13583.0
2024-06-07 15:05:00,36.92,36.92,36.88,36.89,14601.0,36.0491,36.0491,36.0101,36.0198,14601.0
2024-06-07 15:10:00,36.89,36.9,36.85,36.89,15676.0,36.0198,36.0296,35.9808,36.0198,15676.0
2024-06-07 15:15:00,36.88,36.9,36.87,36.88,13406.0,36.0101,36.0296,36.0003,36.0101,13406.0
2024-06-07 15:20:00,36.89,36.89,36.86,36.88,25163.0,36.0198,36.0198,35.9905,36.0101,25163.0
2024-06-07 15:25:00,36.88,36.88,36.86,36.87,16794.0,36.0101,36.0101,35.9905,36.0003,16794.0
2024-06-07 15:30:00,36.87,36.89,36.86,36.87,36898.0,36.0003,36.0198,35.9905,36.0003,36898.0
2024-06-07 15:35:00,36.86,36.89,36.84,36.88,23865.0,35.9905,36.0198,35.971,36.0101,23865.0
2024-06-07 15:40:00,36.89,36.9,36.87,36.88,23250.0,36.0198,36.0296,36.0003,36.0101,23250.0
2024-06-07 15:45:00,36.88,36.9,36.85,36.86,64540.0,36.0101,36.0296,35.9808,35.9905,64540.0
2024-06-07 15:50:00,36.86,36.9,36.83,36.9,77215.0,35.9905,36.0296,35.9612,36.0296,77215.0
2024-06-07 15:55:00,36.9,36.94,36.88,36.94,222684.0,36.0296,36.0686,36.0101,36.0686,222684.0
2024-06-10 09:30:00,36.67,36.77,36.58,36.7,53075.0,35.805,35.9027,35.7171,35.8343,53075.0
2024-06-10 09:35:00,36.69,36.74,36.64,36.64,16561.0,35.8245,35.8734,35.7757,35.7757,16561.0
2024-06-10 09:40:00,36.66,36.8,36.66,36.8,10991.0,35.7952,35.9319,35.7952,35.9319,10991.0
2024-06-10 09:45:00,36.8,36.81,36.68,36.69,11808.0,35.9319,35.9417,35.8148,35.8245,11808.0
2024-06-10 09:50:00,36.7,36.75,36.69,36.69,13529.0,35.8343,35.8831,35.8245,35.8245,13529.0
2024-06-10 09:55:00,36.7,36.72,36.67,36.72,15414.0,35.8343,35.8538,35.805,35.8538,15414.0
2024-06-10 10:00:00,36.72,36.75,36.7,36.73,8010.0,35.8538,35.8831,35.8343,35.8636,8010.0
2024-06-10 10:05:00,36.73,36.74,36.71,36.73,14419.0,35.8636,35.8734,35.8441,35.8636,14419.0
2024-06-10 10:10:00,36.73,36.74,36.64,36.65,15283.0,35.8636,35.8734,35.7757,35.7855,15283.0
2024-06-10 10:15:00,36.64,36.71,36.64,36.69,12307.0,35.7757,35.8441,35.7757,35.8245,12307.0
2024-06-10 10:20:00,36.7,36.74,36.69,36.7,26861.0,35.8343,35.8734,35.8245,35.8343,26861.0
2024-06-10 10:25:00,36.7,36.72,36.68,36.72,12819.0,35.8343,35.8538,35.8148,35.8538,12819.0
2024-06-10 10:30:00,36.71,36.76,36.67,36.72,31541.0,35.8441,35.8929,35.805,35.8538,31541.0
2024-06-10 10:35:00,36.72,36.76,36.7,36.75,12764.0,35.8538,35.8929,35.8343,35.8831,12764.0
2024-06-10 10:40:00,36.75,36.75,36.71,36.71,11387.0,35.8831,35.8831,35.8441,35.8441,11387.0
2024-06-10 10:45:00,36.7,36.76,36.68,36.76,13074.0,35.8343,35.8929,35.8148,35.8929,13074.0
2024-06-10 10:50:00,36.75,36.77,36.73,36.74,31325.0,35.8831,35.9027,35.8636,35.8734,31325.0
2024-06-10 10:55:00,36.73,36.74,36.71,36.72,15837.0,35.8636,35.8734,35.8441,35.8538,15837.0
2024-06-10 11:00:00,36.71,36.72,36.69,36.7,10373.0,35.8441,35.8538,35.8245,35.8343,10373.0
2024-06-10 11:05:00,36.71,36.72,36.69,36.7,7902.0,35.8441,35.8538,35.8245,35.8343,7902.0
2024-06-10 11:10:00,36.7,36.7,36.68,36.7,7485.0,35.8343,35.8343,35.8148,35.8343,7485.0
2024-06-10 11:15:00,36.69,36.72,36.67,36.72,7896.0,35.8245,35.8538,35.805,35.8538,7896.0
2024-06-10 11:20:00,36.72,36.75,36.72,36.74,19034.0,35.8538,35.8831,35.8538,35.8734,19034.0
2024-06-10 11:25:00,36.73,36.75,36.73,36.75,7061.0,35.8636,35.8831,35.8636,35.8831,7061.0
2024-06-10 11:30:00,36.75,36.78,36.74,36.77,14439.0,35.8831,35.9124,35.8734,35.9027,14439.0
2024-06-10 11:35:00,36.77,36.82,36.75,36.79,28729.0,35.9027,35.9515,35.8831,35.9222,28729.0
2024-06-10 11:40:00,36.79,36.8,36.77,36.79,30875.0,35.9222,35.9319,35.9027,35.9222,30875.0
2024-06-10 11:45:00,36.79,36.81,36.74,36.74,10260.0,35.9222,35.9417,35.8734,35.8734,10260.0
2024-06-10 11:50:00,36.75,36.78,36.74,36.78,6538.0,35.8831,35.9124,35.8734,35.9124,6538.0
2024-06-10 11:55:00,36.78,36.79,36.76,36.77,15990.0,35.9124,35.9222,35.8929,35.9027,15990.0
2024-06-10 12:00:00,36.77,36.78,36.76,36.76,10345.0,35.9027,35.9124,35.8929,35.8929,10345.0
2024-06-10 12:05:00,36.77,36.8,36.75,36.79,14839.0,35.9027,35.9319,35.8831,35.9222,14839.0
2024-06-10 12:10:00,36.79,36.8,36.79,36.8,3843.0,35.9222,35.9319,35.9222,35.9319,3843.0
2024-06-10 12:15:00,36.79,36.8,36.76,36.77,22374.0,35.9222,35.9319,35.8929,35.9027,22374.0
2024-06-10 12:20:00,36.77,36.78,36.77,36.77,4714.0,35.9027,35.9124,35.9027,35.9027,4714.0
2024-06-10 12:25:00,36.77,36.79,36.76,36.77,17400.0,35.9027,35.9222,35.8929,35.9027,17400.0
2024-06-10 12:30:00,36.77,36.77,36.75,36.76,8638.0,35.9027,35.9027,35.8831,35.8929,8638.0
2024-06-10 12:35:00,36.76,36.76,36.74,36.76,17116.0,35.8929,35.8929,35.8734,35.8929,17116.0
2024-06-10 12:40:00,36.76,36.77,36.73,36.73,9762.0,35.8929,35.9027,35.8636,35.8636,9762.0
2024-06-10 12:45:00,36.74,36.75,36.73,36.75,15082.0,35.8734,35.8831,35.8636,35.8831,15082.0
2024-06-10 12:50:00,36.75,36.75,36.72,36.73,18153.0,35.8831,35.8831,35.8538,35.8636,18153.0
2024-06-10 12:55:00,36.73,36.73,36.7,36.7,7021.0,35.8636,35.8636,35.8343,35.8343,7021.0
2024-06-10 13:00:00,36.7,36.71,36.67,36.69,20075.0,35.8343,35.8441,35.805,35.8245,20075.0
2024-06-10 13:05:00,36.7,36.72,36.69,36.7,14257.0,35.8343,35.8538,35.8245,35.8343,14257.0
2024-06-10 13:10:00,36.7,36.72,36.68,36.71,32902.0,35.8343,35.8538,35.8148,35.8441,32902.0
2024-06-10 13:15:00,36.71,36.75,36.7,36.75,9390.0,35.8441,35.8831,35.8343,35.8831,9390.0
2024-06-10 13:20:00,36.74,36.77,36.74,36.75,12854.0,35.8734,35.9027,35.8734,35.8831,12854.0
2024-06-10 13:25:00,36.75,36.77,36.73,36.77,16302.0,35.8831,35.9027,35.8636,35.9027,16302.0
2024-06-10 13:30:00,36.77,36.79,36.76,36.77,9399.0,35.9027,35.9222,35.8929,35.9027,9399.0
2024-06-10 13:35:00,36.78,36.82,36.78,36.8,20543.0,35.9124,35.9515,35.9124,35.9319,20543.0
2024-06-10 13:40:00,36.8,36.81,36.79,36.8,12087.0,35.9319,35.9417,35.9222,35.9319,12087.0
2024-06-10 13:45:00,36.81,36.86,36.8,36.85,13855.0,35.9417,35.9905,35.9319,35.9808,13855.0
2024-06-10 13:50:00,36.85,36.85,36.78,36.79,20764.0,35.9808,35.9808,35.9124,35.9222,20764.0
2024-06-10 13:55:00,36.79,36.79,36.73,36.74,19071.0,35.9222,35.9222,35.8636,35.8734,19071.0
2024-06-10 14:00:00,36.73,36.77,36.71,36.77,17977.0,35.8636,35.9027,35.8441,35.9027,17977.0
2024-06-10 14:05:00,36.77,36.82,36.76,36.81,22383.0,35.9027,35.9515,35.8929,35.9417,22383.0
2024-06-10 14:10:00,36.82,36.86,36.8,36.81,42820.0,35.9515,35.9905,35.9319,35.9417,42820.0
2024-06-10 14:15:00,36.8,36.83,36.79,36.83,13038.0,35.9319,35.9612,35.9222,35.9612,13038.0
2024-06-10 14:20:00,36.83,36.83,36.77,36.77,14316.0,35.9612,35.9612,35.9027,35.9027,14316.0
2024-06-10 14:25:00,36.78,36.78,36.74,36.74,14108.0,35.9124,35.9124,35.8734,35.8734,14108.0
2024-06-10 14:30:00,36.75,36.76,36.7,36.7,22447.0,35.8831,35.8929,35.8343,35.8343,22447.0
2024-06-10 14:35:00,36.7,36.76,36.7,36.76,27334.0,35.8343,35.8929,35.8343,35.8929,27334.0
2024-06-10 14:40:00,36.76,36.77,36.73,36.75,15832.0,35.8929,35.9027,35.8636,35.8831,15832.0
2024-06-10 14:45:00,36.75,36.76,36.74,36.75,12518.0,35.8831,35.8929,35.8734,35.8831,12518.0
2024-06-10 14:50:00,36.74,36.77,36.74,36.76,11267.0,35.8734,35.9027,35.8734,35.8929,11267.0
2024-06-10 14:55:00,36.76,36.76,36.74,36.75,17382.0,35.8929,35.8929,35.8734,35.8831,17382.0
2024-06-10 15:00:00,36.75,36.78,36.74,36.77,12284.0,35.8831,35.9124,35.8734,35.9027,12284.0
2024-06-10 15:05:00,36.77,36.79,36.76,36.78,28761.0,35.9027,35.9222,35.8929,35.9124,28761.0
2024-06-10 15:10:00,36.77,36.81,36.77,36.81,28495.0,35.9027,35.9417,35.9027,35.9417,28495.0
2024-06-10 15:15:00,36.82,36.84,36.81,36.82,18916.0,35.9515,35.971,35.9417,35.9515,18916.0
2024-06-10 15:20:00,36.81,36.83,36.8,36.81,11730.0,35.9417,35.9612,35.9319,35.9417,11730.0
2024-06-10 15:25:00,36.82,36.82,36.79,36.8,14577.0,35.9515,35.9515,35.9222,35.9319,14577.0
2024-06-10 15:30:00,36.81,36.85,36.8,36.83,32988.0,35.9417,35.9808,35.9319,35.9612,32988.0
2024-06-10 15:35:00,36.82,36.88,36.82,36.87,23828.0,35.9515,36.0101,35.9515,36.0003,23828.0
2024-06-10 15:40:00,36.88,36.89,36.86,36.89,27061.0,36.0101,36.0198,35.9905,36.0198,27061.0
2024-06-10 15:45:00,36.9,36.9,36.85,36.86,40993.0,36.0296,36.0296,35.9808,35.9905,40993.0
2024-06-10 15:50:00,36.85,36.9,36.84,36.89,59497.0,35.9808,36.0296,35.971,36.0198,59497.0
2024-06-10 15:55:00,36.9,36.9,36.83,36.87,250244.0,36.0296,36.0296,35.9612,36.0003,250244.0
2024-06-11 09:30:00,36.66,36.68,36.61,36.67,52105.0,35.7952,35.8148,35.7464,35.805,52105.0
2024-06-11 09:35:00,36.66,36.74,36.65,36.72,17903.0,35.7952,35.8734,35.7855,35.8538,17903.0
2024-06-11 09:40:00,36.73,36.73,36.65,36.68,29215.0,35.8636,35.8636,35.7855,35.8148,29215.0
2024-06-11 09:45:00,36.68,36.75,36.67,36.73,19590.0,35.8148,35.8831,35.805,35.8636,19590.0
2024-06-11 09:50:00,36.73,36.83,36.73,36.83,10438.0,35.8636,35.9612,35.8636,35.9612,10438.0
2024-06-11 09:55:00,36.83,36.83,36.76,36.77,10190.0,35.9612,35.9612,35.8929,35.9027,10190.0
2024-06-11 10:00:00,36.77,36.77,36.7,36.72,4917.0,35.9027,35.9027,35.8343,35.8538,4917.0
2024-06-11 10:05:00,36.72,36.76,36.71,36.74,12979.0,35.8538,35.8929,35.8441,35.8734,12979.0
2024-06-11 10:10:00,36.74,36.85,36.73,36.84,16746.0,35.8734,35.9808,35.8636,35.971,16746.0
2024-06-11 10:15:00,36.84,36.89,36.8,36.89,68830.0,35.971,36.0198,35.9319,36.0198,68830.0
2024-06-11 10:20:00,36.89,36.92,36.84,36.86,25889.0,36.0198,36.0491,35.971,35.9905,25889.0
2024-06-11 10:25:00,36.85,36.9,36.84,36.88,30509.0,35.9808,36.0296,35.971,36.0101,30509.0
2024-06-11 10:30:00,36.88,37.01,36.87,37.01,36739.0,36.0101,36.137,36.0003,36.137,36739.0
2024-06-11 10:35:00,37.01,37.01,36.96,36.99,27451.0,36.137,36.137,36.0882,36.1175,27451.0
2024-06-11 10:40:00,37.0,37.05,36.98,37.05,41998.0,36.1272,36.176,36.1077,36.176,41998.0
2024-06-11 10:45:00,37.05,37.08,37.03,37.07,62662.0,36.176,36.2053,36.1565,36.1956,62662.0
2024-06-11 10:50:00,37.07,37.12,37.06,37.11,24299.0,36.1956,36.2444,36.1858,36.2346,24299.0
2024-06-11 10:55:00,37.1,37.15,37.1,37.14,17565.0,36.2249,36.2737,36.2249,36.2639,17565.0
2024-06-11 11:00:00,37.14,37.16,37.12,37.13,85450.0,36.2639,36.2835,36.2444,36.2542,85450.0
2024-06-11 11:05:00,37.13,37.13,37.02,37.03,54497.0,36.2542,36.2542,36.1468,36.1565,54497.0
2024-06-11 11:10:00,37.03,37.06,37.02,37.03,21842.0,36.1565,36.1858,36.1468,36.1565,21842.0
2024-06-11 11:15:00,37.04,37.06,37.02,37.03,21860.0,36.1663,36.1858,36.1468,36.1565,21860.0
2024-06-11 11:20:00,37.02,37.07,37.02,37.05,23035.0,36.1468,36.1956,36.1468,36.176,23035.0
2024-06-11 11:25:00,37.05,37.07,37.03,37.05,20249.0,36.176,36.1956,36.1565,36.176,20249.0
2024-06-11 11:30:00,37.05,37.06,37.04,37.05,8881.0,36.176,36.1858,36.1663,36.176,8881.0
2024-06-11 11:35:00,37.05,37.06,37.02,37.03,11069.0,36.176,36.1858,36.1468,36.1565,11069.0
2024-06-11 11:40:00,37.02,37.05,37.02,37.04,21019.0,36.1468,36.176,36.1468,36.1663,21019.0
2024-06-11 11:45:00,37.04,37.07,37.03,37.05,14623.0,36.1663,36.1956,36.1565,36.176,14623.0
2024-06-11 11:50:00,37.05,37.06,37.03,37.05,10662.0,36.176,36.1858,36.1565,36.176,10662.0
2024-06-11 11:55:00,37.05,37.06,37.0,37.01,95047.0,36.176,36.1858,36.1272,36.137,95047.0
2024-06-11 12:00:00,37.0,37.05,36.98,37.05,29552.0,36.1272,36.176,36.1077,36.176,29552.0
2024-06-11 12:05:00,37.05,37.05,37.02,37.03,11404.0,36.176,36.176,36.1468,36.1565,11404.0
2024-06-11 12:10:00,37.03,37.03,37.01,37.02,11510.0,36.1565,36.1565,36.137,36.1468,11510.0
2024-06-11 12:15:00,37.02,37.03,37.0,37.01,38468.0,36.1468,36.1565,36.1272,36.137,38468.0
2024-06-11 12:20:00,37.01,37.02,36.96,36.98,51379.0,36.137,36.1468,36.0882,36.1077,51379.0
2024-06-11 12:25:00,36.98,37.04,36.97,37.04,49084.0,36.1077,36.1663,36.0979,36.1663,49084.0
2024-06-11 12:30:00,37.04,37.05,37.02,37.02,5600.0,36.1663,36.176,36.1468,36.1468,5600.0
2024-06-11 12:35:00,37.02,37.06,37.02,37.05,11766.0,36.1468,36.1858,36.1468,36.176,11766.0
2024-06-11 12:40:00,37.04,37.22,37.01,37.2,197111.0,36.1663,36.342,36.137,36.3225,197111.0
2024-06-11 12:45:00,37.2,37.55,37.16,37.54,1569783.0,36.3225,36.6643,36.2835,36.6545,1569783.0
2024-06-11 12:50:00,37.55,37.57,37.26,37.3,485749.0,36.6643,36.6838,36.3811,36.4201,485749.0
2024-06-11 12:55:00,37.29,37.33,37.2,37.27,245603.0,36.4104,36.4494,36.3225,36.3909,245603.0
2024-06-11 13:00:00,37.27,37.32,37.19,37.29,171205.0,36.3909,36.4397,36.3127,36.4104,171205.0
2024-06-11 13:05:00,37.3,37.31,37.26,37.3,123047.0,36.4201,36.4299,36.3811,36.4201,123047.0
2024-06-11 13:10:00,37.3,37.33,37.28,37.28,96308.0,36.4201,36.4494,36.4006,36.4006,96308.0
2024-06-11 13:15:00,37.28,37.32,37.27,37.3,73809.0,36.4006,36.4397,36.3909,36.4201,73809.0
2024-06-11 13:20:00,37.3,37.3,37.23,37.23,42211.0,36.4201,36.4201,36.3518,36.3518,42211.0
2024-06-11 13:25:00,37.24,37.3,37.22,37.25,35227.0,36.3616,36.4201,36.342,36.3713,35227.0
2024-06-11 13:30:00,37.26,37.27,37.21,37.22,70308.0,36.3811,36.3909,36.3323,36.342,70308.0
2024-06-11 13:35:00,37.22,37.23,37.19,37.21,65647.0,36.342,36.3518,36.3127,36.3323,65647.0
2024-06-11 13:40:00,37.2,37.3,37.2,37.3,41990.0,36.3225,36.4201,36.3225,36.4201,41990.0
2024-06-11 13:45:00,37.3,37.33,37.29,37.33,24564.0,36.4201,36.4494,36.4104,36.4494,24564.0
2024-06-11 13:50:00,37.34,37.39,37.33,37.38,21802.0,36.4592,36.508,36.4494,36.4983,21802.0
2024-06-11 13:55:00,37.38,37.4,37.37,37.4,30395.0,36.4983,36.5178,36.4885,36.5178,30395.0
2024-06-11 14:00:00,37.4,37.41,37.35,37.36,31304.0,36.5178,36.5276,36.469,36.4787,31304.0
2024-06-11 14:05:00,37.38,37.38,37.3,37.32,28903.0,36.4983,36.4983,36.4201,36.4397,28903.0
2024-06-11 14:10:00,37.33,37.36,37.32,37.35,17815.0,36.4494,36.4787,36.4397,36.469,17815.0
2024-06-11 14:15:00,37.36,37.38,37.32,37.34,30934.0,36.4787,36.4983,36.4397,36.4592,30934.0
2024-06-11 14:20:00,37.34,37.38,37.33,37.37,21385.0,36.4592,36.4983,36.4494,36.4885,21385.0
2024-06-11 14:25:00,37.37,37.39,37.35,37.39,23326.0,36.4885,36.508,36.469,36.508,23326.0
2024-06-11 14:30:00,37.39,37.43,37.37,37.38,25016.0,36.508,36.5471,36.4885,36.4983,25016.0
2024-06-11 14:35:00,37.38,37.38,37.35,37.37,22516.0,36.4983,36.4983,36.469,36.4885,22516.0
2024-06-11 14:40:00,37.37,37.4,37.36,37.37,17114.0,36.4885,36.5178,36.4787,36.4885,17114.0
2024-06-11 14:45:00,37.37,37.4,37.36,37.39,19804.0,36.4885,36.5178,36.4787,36.508,19804.0
2024-06-11 14:50:00,37.39,37.4,37.33,37.34,41103.0,36.508,36.5178,36.4494,36.4592,41103.0
2024-06-11 14:55:00,37.34,37.34,37.32,37.33,35150.0,36.4592,36.4592,36.4397,36.4494,35150.0
2024-06-11 15:00:00,37.32,37.34,37.3,37.32,84362.0,36.4397,36.4592,36.4201,36.4397,84362.0
2024-06-11 15:05:00,37.33,37.36,37.32,37.34,21649.0,36.4494,36.4787,36.4397,36.4592,21649.0
2024-06-11 15:10:00,37.33,37.35,37.3,37.33,40077.0,36.4494,36.469,36.4201,36.4494,40077.0
2024-06-11 15:15:00,37.33,37.38,37.3,37.37,43940.0,36.4494,36.4983,36.4201,36.4885,43940.0
2024-06-11 15:20:00,37.37,37.38,37.35,37.38,30909.0,36.4885,36.4983,36.469,36.4983,30909.0
2024-06-11 15:25:00,37.38,37.39,37.35,37.39,34965.0,36.4983,36.508,36.469,36.508,34965.0
2024-06-11 15:30:00,37.39,37.39,37.33,37.34,37052.0,36.508,36.508,36.4494,36.4592,37052.0
2024-06-11 15:35:00,37.34,37.36,37.33,37.33,65397.0,36.4592,36.4787,36.4494,36.4494,65397.0
2024-06-11 15:40:00,37.34,37.36,37.31,37.35,81048.0,36.4592,36.4787,36.4299,36.469,81048.0
2024-06-11 15:45:00,37.35,37.36,37.31,37.32,109148.0,36.469,36.4787,36.4299,36.4397,109148.0
2024-06-11 15:50:00,37.31,37.36,37.3,37.34,259444.0,36.4299,36.4787,36.4201,36.4592,259444.0
2024-06-11 15:55:00,37.34,37.37,37.31,37.35,538465.0,36.4592,36.4885,36.4299,36.469,538465.0
2024-06-12 09:30:00,37.68,37.81,37.52,37.57,278714.0,36.7912,36.9181,36.635,36.6838,278714.0
2024-06-12 09:35:00,37.58,37.66,37.51,37.52,33743.0,36.6935,36.7717,36.6252,36.635,33743.0
2024-06-12 09:40:00,37.53,37.66,37.51,37.66,88274.0,36.6447,36.7717,36.6252,36.7717,88274.0
2024-06-12 09:45:00,37.66,37.67,37.51,37.61,80117.0,36.7717,36.7814,36.6252,36.7228,80117.0
2024-06-12 09:50:00,37.6,37.74,37.57,37.73,72251.0,36.7131,36.8498,36.6838,36.84,72251.0
2024-06-12 09:55:00,37.73,37.99,37.71,37.99,164582.0,36.84,37.0939,36.8205,37.0939,164582.0
2024-06-12 10:00:00,37.98,38.18,37.98,38.04,300752.0,37.0841,37.2794,37.0841,37.1427,300752.0
2024-06-12 10:05:00,38.05,38.22,38.02,38.2,178422.0,37.1525,37.3184,37.1232,37.2989,178422.0
2024-06-12 10:10:00,38.19,38.24,38.12,38.19,59819.0,37.2892,37.338,37.2208,37.2892,59819.0
2024-06-12 10:15:00,38.19,38.25,38.17,38.22,51915.0,37.2892,37.3477,37.2696,37.3184,51915.0
2024-06-12 10:20:00,38.21,38.22,38.08,38.13,75334.0,37.3087,37.3184,37.1818,37.2306,75334.0
2024-06-12 10:25:00,38.13,38.22,38.12,38.19,54160.0,37.2306,37.3184,37.2208,37.2892,54160.0
2024-06-12 10:30:00,38.19,38.2,38.11,38.2,71187.0,37.2892,37.2989,37.211,37.2989,71187.0
2024-06-12 10:35:00,38.2,38.28,38.19,38.21,98148.0,37.2989,37.377,37.2892,37.3087,98148.0
2024-06-12 10:40:00,38.21,38.22,38.02,38.04,97208.0,37.3087,37.3184,37.1232,37.1427,97208.0
2024-06-12 10:45:00,38.04,38.12,38.0,38.11,55977.0,37.1427,37.2208,37.1036,37.211,55977.0
2024-06-12 10:50:00,38.11,38.14,38.09,38.13,22076.0,37.211,37.2403,37.1915,37.2306,22076.0
2024-06-12 10:55:00,38.13,38.21,38.13,38.2,38525.0,37.2306,37.3087,37.2306,37.2989,38525.0
2024-06-12 11:00:00,38.2,38.25,38.13,38.14,122175.0,37.2989,37.3477,37.2306,37.2403,122175.0
2024-06-12 11:05:00,38.14,38.17,38.13,38.17,22185.0,37.2403,37.2696,37.2306,37.2696,22185.0
2024-06-12 11:10:00,38.16,38.2,38.14,38.19,25436.0,37.2599,37.2989,37.2403,37.2892,25436.0
2024-06-12 11:15:00,38.2,38.22,38.16,38.18,84986.0,37.2989,37.3184,37.2599,37.2794,84986.0
2024-06-12 11:20:00,38.18,38.21,38.13,38.14,46025.0,37.2794,37.3087,37.2306,37.2403,46025.0
2024-06-12 11:25:00,38.14,38.2,38.12,38.14,68729.0,37.2403,37.2989,37.2208,37.2403,68729.0
2024-06-12 11:30:00,38.14,38.15,38.11,38.15,22144.0,37.2403,37.2501,37.211,37.2501,22144.0
2024-06-12 11:35:00,38.15,38.18,38.13,38.15,28954.0,37.2501,37.2794,37.2306,37.2501,28954.0
2024-06-12 11:40:00,38.15,38.23,38.15,38.2,53270.0,37.2501,37.3282,37.2501,37.2989,53270.0
2024-06-12 11:45:00,38.2,38.22,38.18,38.2,24032.0,37.2989,37.3184,37.2794,37.2989,24032.0
2024-06-12 11:50:00,38.2,38.26,38.19,38.26,28847.0,37.2989,37.3575,37.2892,37.3575,28847.0
2024-06-12 11:55:00,38.26,38.27,38.21,38.22,38091.0,37.3575,37.3673,37.3087,37.3184,38091.0
2024-06-12 12:00:00,38.22,38.26,38.21,38.23,15743.0,37.3184,37.3575,37.3087,37.3282,15743.0
2024-06-12 12:05:00,38.23,38.25,38.21,38.21,16904.0,37.3282,37.3477,37.3087,37.3087,16904.0
2024-06-12 12:10:00,38.22,38.23,38.21,38.23,23893.0,37.3184,37.3282,37.3087,37.3282,23893.0
2024-06-12 12:15:00,38.23,38.23,38.19,38.23,24734.0,37.3282,37.3282,37.2892,37.3282,24734.0
2024-06-12 12:20:00,38.23,38.23,38.19,38.2,28233.0,37.3282,37.3282,37.2892,37.2989,28233.0
2024-06-12 12:25:00,38.2,38.24,38.16,38.17,30518.0,37.2989,37.338,37.2599,37.2696,30518.0
2024-06-12 12:30:00,38.17,38.23,38.16,38.23,28061.0,37.2696,37.3282,37.2599,37.3282,28061.0
2024-06-12 12:35:00,38.23,38.27,38.22,38.27,33909.0,37.3282,37.3673,37.3184,37.3673,33909.0
2024-06-12 12:40:00,38.27,38.29,38.26,38.29,20214.0,37.3673,37.3868,37.3575,37.3868,20214.0
2024-06-12 12:45:00,38.29,38.31,38.28,38.3,22267.0,37.3868,37.4063,37.377,37.3966,22267.0
2024-06-12 12:50:00,38.3,38.31,38.27,38.29,39705.0,37.3966,37.4063,37.3673,37.3868,39705.0
2024-06-12 12:55:00,38.28,38.28,38.25,38.28,15691.0,37.377,37.377,37.3477,37.377,15691.0
2024-06-12 13:00:00,38.27,38.28,38.27,38.27,14501.0,37.3673,37.377,37.3673,37.3673,14501.0
2024-06-12 13:05:00,38.28,38.28,38.26,38.27,26960.0,37.377,37.377,37.3575,37.3673,26960.0
2024-06-12 13:10:00,38.27,38.29,38.26,38.26,23090.0,37.3673,37.3868,37.3575,37.3575,23090.0
2024-06-12 13:15:00,38.26,38.28,38.24,38.26,38100.0,37.3575,37.377,37.338,37.3575,38100.0
2024-06-12 13:20:00,38.26,38.27,38.25,38.26,14183.0,37.3575,37.3673,37.3477,37.3575,14183.0
2024-06-12 13:25:00,38.26,38.27,38.22,38.23,35624.0,37.3575,37.3673,37.3184,37.3282,35624.0
2024-06-12 13:30:00,38.23,38.25,38.2,38.2,30030.0,37.3282,37.3477,37.2989,37.2989,30030.0
2024-06-12 13:35:00,38.21,38.22,38.15,38.15,22279.0,37.3087,37.3184,37.2501,37.2501,22279.0
2024-06-12 13:40:00,38.16,38.16,38.08,38.09,31362.0,37.2599,37.2599,37.1818,37.1915,31362.0
2024-06-12 13:45:00,38.08,38.11,38.08,38.09,19227.0,37.1818,37.211,37.1818,37.1915,19227.0
2024-06-12 13:50:00,38.09,38.11,38.08,38.1,19591.0,37.1915,37.211,37.1818,37.2013,19591.0
2024-06-12 13:55:00,38.1,38.12,38.1,38.12,8697.0,37.2013,37.2208,37.2013,37.2208,8697.0
2024-06-12 14:00:00,38.11,38.11,37.98,38.07,62577.0,37.211,37.211,37.0841,37.172,62577.0
2024-06-12 14:05:00,38.07,38.12,38.07,38.12,12207.0,37.172,37.2208,37.172,37.2208,12207.0
2024-06-12 14:10:00,38.13,38.17,38.12,38.17,17679.0,37.2306,37.2696,37.2208,37.2696,17679.0
2024-06-12 14:15:00,38.17,38.21,38.16,38.21,19391.0,37.2696,37.3087,37.2599,37.3087,19391.0
2024-06-12 14:20:00,38.21,38.26,38.21,38.25,52421.0,37.3087,37.3575,37.3087,37.3477,52421.0
2024-06-12 14:25:00,38.25,38.25,38.21,38.22,26793.0,37.3477,37.3477,37.3087,37.3184,26793.0
2024-06-12 14:30:00,38.23,38.24,38.13,38.22,28166.0,37.3282,37.338,37.2306,37.3184,28166.0
2024-06-12 14:35:00,38.21,38.22,38.13,38.19,23870.0,37.3087,37.3184,37.2306,37.2892,23870.0
2024-06-12 14:40:00,38.2,38.2,38.12,38.15,20448.0,37.2989,37.2989,37.2208,37.2501,20448.0
2024-06-12 14:45:00,38.15,38.18,38.11,38.15,23773.0,37.2501,37.2794,37.211,37.2501,23773.0
2024-06-12 14:50:00,38.15,38.16,38.07,38.1,17795.0,37.2501,37.2599,37.172,37.2013,17795.0
2024-06-12 14:55:00,38.09,38.16,38.09,38.15,14631.0,37.1915,37.2599,37.1915,37.2501,14631.0
2024-06-12 15:00:00,38.14,38.18,38.12,38.14,39626.0,37.2403,37.2794,37.2208,37.2403,39626.0
2024-06-12 15:05:00,38.13,38.16,38.11,38.15,29803.0,37.2306,37.2599,37.211,37.2501,29803.0
2024-06-12 15:10:00,38.15,38.16,38.1,38.11,22317.0,37.2501,37.2599,37.2013,37.211,22317.0
2024-06-12 15:15:00,38.12,38.18,38.11,38.17,36572.0,37.2208,37.2794,37.211,37.2696,36572.0
2024-06-12 15:20:00,38.16,38.18,38.07,38.08,43553.0,37.2599,37.2794,37.172,37.1818,43553.0
2024-06-12 15:25:00,38.07,38.1,38.0,38.03,70051.0,37.172,37.2013,37.1036,37.1329,70051.0
2024-06-12 15:30:00,38.03,38.05,38.0,38.04,80833.0,37.1329,37.1525,37.1036,37.1427,80833.0
2024-06-12 15:35:00,38.04,38.06,37.95,37.97,69177.0,37.1427,37.1622,37.0548,37.0743,69177.0
2024-06-12 15:40:00,37.96,37.98,37.92,37.97,62284.0,37.0646,37.0841,37.0255,37.0743,62284.0
2024-06-12 15:45:00,37.97,38.0,37.92,37.97,98283.0,37.0743,37.1036,37.0255,37.0743,98283.0
2024-06-12 15:50:00,37.96,38.08,37.94,38.04,126961.0,37.0646,37.1818,37.0451,37.1427,126961.0
2024-06-12 15:55:00,38.04,38.04,37.98,38.03,339642.0,37.1427,37.1427,37.0841,37.1329,339642.0
2024-06-13 09:30:00,37.44,37.44,37.12,37.31,279796.0,36.5568,36.5568,36.2444,36.4299,279796.0
2024-06-13 09:35:00,37.3,37.38,37.27,37.36,127609.0,36.4201,36.4983,36.3909,36.4787,127609.0
2024-06-13 09:40:00,37.37,37.44,37.35,37.42,31612.0,36.4885,36.5568,36.469,36.5373,31612.0
2024-06-13 09:45:00,37.42,37.56,37.4,37.52,108556.0,36.5373,36.674,36.5178,36.635,108556.0
2024-06-13 09:50:00,37.52,37.61,37.51,37.6,114566.0,36.635,36.7228,36.6252,36.7131,114566.0
2024-06-13 09:55:00,37.61,37.62,37.44,37.61,144984.0,36.7228,36.7326,36.5568,36.7228,144984.0
2024-06-13 10:00:00,37.59,37.62,37.46,37.62,154331.0,36.7033,36.7326,36.5764,36.7326,154331.0
2024-06-13 10:05:00,37.62,37.68,37.59,37.66,83665.0,36.7326,36.7912,36.7033,36.7717,83665.0
2024-06-13 10:10:00,37.66,37.67,37.58,37.6,72024.0,36.7717,36.7814,36.6935,36.7131,72024.0
2024-06-13 10:15:00,37.59,37.68,37.56,37.65,96987.0,36.7033,36.7912,36.674,36.7619,96987.0
2024-06-13 10:20:00,37.65,37.66,37.49,37.53,102895.0,36.7619,36.7717,36.6057,36.6447,102895.0
2024-06-13 10:25:00,37.53,37.59,37.52,37.59,37306.0,36.6447,36.7033,36.635,36.7033,37306.0
2024-06-13 10:30:00,37.59,37.7,37.58,37.65,37452.0,36.7033,36.8107,36.6935,36.7619,37452.0
2024-06-13 10:35:00,37.66,37.67,37.64,37.66,33652.0,36.7717,36.7814,36.7521,36.7717,33652.0
2024-06-13 10:40:00,37.66,37.67,37.64,37.66,35746.0,36.7717,36.7814,36.7521,36.7717,35746.0
2024-06-13 10:45:00,37.67,37.72,37.59,37.71,50631.0,36.7814,36.8302,36.7033,36.8205,50631.0
2024-06-13 10:50:00,37.72,37.74,37.65,37.7,40463.0,36.8302,36.8498,36.7619,36.8107,40463.0
2024-06-13 10:55:00,37.7,37.71,37.6,37.61,26553.0,36.8107,36.8205,36.7131,36.7228,26553.0
2024-06-13 11:00:00,37.62,37.62,37.52,37.52,20272.0,36.7326,36.7326,36.635,36.635,20272.0
2024-06-13 11:05:00,37.52,37.53,37.49,37.5,12691.0,36.635,36.6447,36.6057,36.6154,12691.0
2024-06-13 11:10:00,37.51,37.56,37.5,37.55,34723.0,36.6252,36.674,36.6154,36.6643,34723.0
2024-06-13 11:15:00,37.54,37.56,37.52,37.55,8802.0,36.6545,36.674,36.635,36.6643,8802.0
2024-06-13 11:20:00,37.56,37.59,37.55,37.59,11151.0,36.674,36.7033,36.6643,36.7033,11151.0
2024-06-13 11:25:00,37.59,37.63,37.58,37.61,18076.0,36.7033,36.7424,36.6935,36.7228,18076.0
2024-06-13 11:30:00,37.6,37.6,37.53,37.53,18161.0,36.7131,36.7131,36.6447,36.6447,18161.0
2024-06-13 11:35:00,37.54,37.6,37.53,37.59,18784.0,36.6545,36.7131,36.6447,36.7033,18784.0
2024-06-13 11:40:00,37.59,37.63,37.59,37.63,15868.0,36.7033,36.7424,36.7033,36.7424,15868.0
2024-06-13 11:45:00,37.63,37.63,37.59,37.59,17831.0,36.7424,36.7424,36.7033,36.7033,17831.0
2024-06-13 11:50:00,37.59,37.62,37.57,37.57,30013.0,36.7033,36.7326,36.6838,36.6838,30013.0
2024-06-13 11:55:00,37.58,37.64,37.57,37.64,25838.0,36.6935,36.7521,36.6838,36.7521,25838.0
2024-06-13 12:00:00,37.62,37.62,37.54,37.56,20729.0,36.7326,36.7326,36.6545,36.674,20729.0
2024-06-13 12:05:00,37.56,37.59,37.56,37.59,32693.0,36.674,36.7033,36.674,36.7033,32693.0
2024-06-13 12:10:00,37.59,37.65,37.58,37.64,34330.0,36.7033,36.7619,36.6935,36.7521,34330.0
2024-06-13 12:15:00,37.64,37.66,37.59,37.62,74160.0,36.7521,36.7717,36.7033,36.7326,74160.0
2024-06-13 12:20:00,37.62,37.87,37.61,37.84,874390.0,36.7326,36.9767,36.7228,36.9474,874390.0
2024-06-13 12:25:00,37.83,37.88,37.8,37.87,214863.0,36.9376,36.9865,36.9084,36.9767,214863.0
2024-06-13 12:30:00,37.86,37.89,37.81,37.88,115120.0,36.9669,36.9962,36.9181,36.9865,115120.0
2024-06-13 12:35:00,37.87,37.9,37.82,37.89,87911.0,36.9767,37.006,36.9279,36.9962,87911.0
2024-06-13 12:40:00,37.89,37.89,37.74,37.84,109315.0,36.9962,36.9962,36.8498,36.9474,109315.0
2024-06-13 12:45:00,37.85,37.86,37.76,37.82,41788.0,36.9572,36.9669,36.8693,36.9279,41788.0
2024-06-13 12:50:00,37.81,37.85,37.8,37.81,37407.0,36.9181,36.9572,36.9084,36.9181,37407.0
2024-06-13 12:55:00,37.81,37.85,37.81,37.83,33699.0,36.9181,36.9572,36.9181,36.9376,33699.0
2024-06-13 13:00:00,37.82,37.92,37.82,37.9,40709.0,36.9279,37.0255,36.9279,37.006,40709.0
2024-06-13 13:05:00,37.91,37.96,37.87,37.9,71784.0,37.0158,37.0646,36.9767,37.006,71784.0
2024-06-13 13:10:00,37.9,37.92,37.8,37.84,154080.0,37.006,37.0255,36.9084,36.9474,154080.0
2024-06-13 13:15:00,37.84,37.9,37.83,37.89,59835.0,36.9474,37.006,36.9376,36.9962,59835.0
2024-06-13 13:20:00,37.88,37.91,37.87,37.91,43669.0,36.9865,37.0158,36.9767,37.0158,43669.0
2024-06-13 13:25:00,37.91,37.98,37.9,37.97,30172.0,37.0158,37.0841,37.006,37.0743,30172.0
2024-06-13 13:30:00,37.97,37.98,37.95,37.95,27757.0,37.0743,37.0841,37.0548,37.0548,27757.0
2024-06-13 13:35:00,37.95,37.96,37.91,37.94,34777.0,37.0548,37.0646,37.0158,37.0451,34777.0
2024-06-13 13:40:00,37.94,37.94,37.89,37.92,69070.0,37.0451,37.0451,36.9962,37.0255,69070.0
2024-06-13 13:45:00,37.92,37.95,37.89,37.9,53281.0,37.0255,37.0548,36.9962,37.006,53281.0
2024-06-13 13:50:00,37.9,37.98,37.89,37.98,61570.0,37.006,37.0841,36.9962,37.0841,61570.0
2024-06-13 13:55:00,37.98,37.98,37.92,37.93,47402.0,37.0841,37.0841,37.0255,37.0353,47402.0
2024-06-13 14:00:00,37.93,37.97,37.9,37.93,37523.0,37.0353,37.0743,37.006,37.0353,37523.0
2024-06-13 14:05:00,37.93,37.93,37.85,37.87,74481.0,37.0353,37.0353,36.9572,36.9767,74481.0
2024-06-13 14:10:00,37.86,37.92,37.84,37.9,38198.0,36.9669,37.0255,36.9474,37.006,38198.0
2024-06-13 14:15:00,37.89,37.9,37.86,37.88,62423.0,36.9962,37.006,36.9669,36.9865,62423.0
2024-06-13 14:20:00,37.88,37.89,37.86,37.89,40107.0,36.9865,36.9962,36.9669,36.9962,40107.0
2024-06-13 14:25:00,37.89,37.9,37.82,37.87,63773.0,36.9962,37.006,36.9279,36.9767,63773.0
2024-06-13 14:30:00,37.87,37.91,37.86,37.9,37666.0,36.9767,37.0158,36.9669,37.006,37666.0
2024-06-13 14:35:00,37.9,37.92,37.88,37.91,43396.0,37.006,37.0255,36.9865,37.0158,43396.0
2024-06-13 14:40:00,37.91,37.91,37.84,37.85,32596.0,37.0158,37.0158,36.9474,36.9572,32596.0
2024-06-13 14:45:00,37.86,37.87,37.84,37.86,32473.0,36.9669,36.9767,36.9474,36.9669,32473.0
2024-06-13 14:50:00,37.85,37.88,37.84,37.88,26941.0,36.9572,36.9865,36.9474,36.9865,26941.0
2024-06-13 14:55:00,37.88,37.92,37.87,37.91,26162.0,36.9865,37.0255,36.9767,37.0158,26162.0
2024-06-13 15:00:00,37.91,38.0,37.9,38.0,39051.0,37.0158,37.1036,37.006,37.1036,39051.0
2024-06-13 15:05:00,38.0,38.04,37.98,38.03,67929.0,37.1036,37.1427,37.0841,37.1329,67929.0
2024-06-13 15:10:00,38.03,38.04,37.95,37.97,43453.0,37.1329,37.1427,37.0548,37.0743,43453.0
2024-06-13 15:15:00,37.97,38.04,37.96,38.03,54212.0,37.0743,37.1427,37.0646,37.1329,54212.0
2024-06-13 15:20:00,38.04,38.08,38.02,38.08,68436.0,37.1427,37.1818,37.1232,37.1818,68436.0
2024-06-13 15:25:00,38.08,38.09,38.03,38.05,82905.0,37.1818,37.1915,37.1329,37.1525,82905.0
2024-06-13 15:30:00,38.05,38.07,38.04,38.05,71379.0,37.1525,37.172,37.1427,37.1525,71379.0
2024-06-13 15:35:00,38.05,38.1,38.05,38.07,82750.0,37.1525,37.2013,37.1525,37.172,82750.0
2024-06-13 15:40:00,38.07,38.09,38.04,38.07,107117.0,37.172,37.1915,37.1427,37.172,107117.0
2024-06-13 15:45:00,38.07,38.1,38.06,38.08,87064.0,37.172,37.2013,37.1622,37.1818,87064.0
2024-06-13 15:50:00,38.07,38.11,38.06,38.09,231766.0,37.172,37.211,37.1622,37.1915,231766.0
2024-06-13 15:55:00,38.09,38.18,38.07,38.07,346771.0,37.1915,37.2794,37.172,37.172,346771.0
2024-06-14 09:30:00,37.85,37.97,37.85,37.94,92424.0,36.9572,37.0743,36.9572,37.0451,92424.0
2024-06-14 09:35:00,37.91,37.92,37.76,37.8,35094.0,37.0158,37.0255,36.8693,36.9084,35094.0
2024-06-14 09:40:00,37.81,37.84,37.78,37.79,35405.0,36.9181,36.9474,36.8888,36.8986,35405.0
2024-06-14 09:45:00,37.79,37.79,37.69,37.7,40435.0,36.8986,36.8986,36.8009,36.8107,40435.0
2024-06-14 09:50:00,37.7,37.71,37.64,37.65,21832.0,36.8107,36.8205,36.7521,36.7619,21832.0
2024-06-14 09:55:00,37.64,37.65,37.53,37.53,19658.0,36.7521,36.7619,36.6447,36.6447,19658.0
2024-06-14 10:00:00,37.53,37.53,37.39,37.4,41581.0,36.6447,36.6447,36.508,36.5178,41581.0
2024-06-14 10:05:00,37.4,37.4,37.27,37.29,32937.0,36.5178,36.5178,36.3909,36.4104,32937.0
2024-06-14 10:10:00,37.29,37.3,37.18,37.18,41432.0,36.4104,36.4201,36.303,36.303,41432.0
2024-06-14 10:15:00,37.19,37.25,37.16,37.23,71406.0,36.3127,36.3713,36.2835,36.3518,71406.0
2024-06-14 10:20:00,37.23,37.32,37.22,37.31,45137.0,36.3518,36.4397,36.342,36.4299,45137.0
2024-06-14 10:25:00,37.32,37.43,37.29,37.43,34548.0,36.4397,36.5471,36.4104,36.5471,34548.0
2024-06-14 10:30:00,37.43,37.45,37.37,37.43,28801.0,36.5471,36.5666,36.4885,36.5471,28801.0
2024-06-14 10:35:00,37.42,37.43,37.27,37.27,48575.0,36.5373,36.5471,36.3909,36.3909,48575.0
2024-06-14 10:40:00,37.27,37.3,37.26,37.3,25434.0,36.3909,36.4201,36.3811,36.4201,25434.0
2024-06-14 10:45:00,37.3,37.37,37.28,37.36,15705.0,36.4201,36.4885,36.4006,36.4787,15705.0
2024-06-14 10:50:00,37.36,37.45,37.35,37.45,20410.0,36.4787,36.5666,36.469,36.5666,20410.0
2024-06-14 10:55:00,37.44,37.44,37.41,37.43,22491.0,36.5568,36.5568,36.5276,36.5471,22491.0
2024-06-14 11:00:00,37.43,37.44,37.41,37.42,10876.0,36.5471,36.5568,36.5276,36.5373,10876.0
2024-06-14 11:05:00,37.41,37.41,37.37,37.38,21496.0,36.5276,36.5276,36.4885,36.4983,21496.0
2024-06-14 11:10:00,37.38,37.46,37.37,37.45,17786.0,36.4983,36.5764,36.4885,36.5666,17786.0
2024-06-14 11:15:00,37.45,37.49,37.45,37.49,9683.0,36.5666,36.6057,36.5666,36.6057,9683.0
2024-06-14 11:20:00,37.5,37.53,37.5,37.52,10288.0,36.6154,36.6447,36.6154,36.635,10288.0
2024-06-14 11:25:00,37.52,37.56,37.52,37.55,16652.0,36.635,36.674,36.635,36.6643,16652.0
2024-06-14 11:30:00,37.55,37.58,37.53,37.55,24207.0,36.6643,36.6935,36.6447,36.6643,24207.0
2024-06-14 11:35:00,37.54,37.55,37.52,37.52,15898.0,36.6545,36.6643,36.635,36.635,15898.0
2024-06-14 11:40:00,37.52,37.52,37.47,37.5,21244.0,36.635,36.635,36.5861,36.6154,21244.0
2024-06-14 11:45:00,37.5,37.51,37.49,37.5,10852.0,36.6154,36.6252,36.6057,36.6154,10852.0
2024-06-14 11:50:00,37.5,37.52,37.49,37.5,13224.0,36.6154,36.635,36.6057,36.6154,13224.0
2024-06-14 11:55:00,37.51,37.51,37.48,37.51,15352.0,36.6252,36.6252,36.5959,36.6252,15352.0
2024-06-14 12:00:00,37.51,37.51,37.44,37.45,6904.0,36.6252,36.6252,36.5568,36.5666,6904.0
2024-06-14 12:05:00,37.45,37.46,37.43,37.45,13986.0,36.5666,36.5764,36.5471,36.5666,13986.0
2024-06-14 12:10:00,37.45,37.45,37.4,37.44,17948.0,36.5666,36.5666,36.5178,36.5568,17948.0
2024-06-14 12:15:00,37.44,37.44,37.4,37.41,8626.0,36.5568,36.5568,36.5178,36.5276,8626.0
2024-06-14 12:20:00,37.4,37.46,37.4,37.45,13868.0,36.5178,36.5764,36.5178,36.5666,13868.0
2024-06-14 12:25:00,37.45,37.47,37.43,37.46,12573.0,36.5666,36.5861,36.5471,36.5764,12573.0
2024-06-14 12:30:00,37.45,37.5,37.45,37.49,29070.0,36.5666,36.6154,36.5666,36.6057,29070.0
2024-06-14 12:35:00,37.49,37.51,37.49,37.5,8985.0,36.6057,36.6252,36.6057,36.6154,8985.0
2024-06-14 12:40:00,37.49,37.5,37.48,37.5,6874.0,36.6057,36.6154,36.5959,36.6154,6874.0
2024-06-14 12:45:00,37.5,37.51,37.43,37.44,13508.0,36.6154,36.6252,36.5471,36.5568,13508.0
2024-06-14 12:50:00,37.44,37.47,37.39,37.4,87197.0,36.5568,36.5861,36.508,36.5178,87197.0
2024-06-14 12:55:00,37.41,37.41,37.37,37.38,30068.0,36.5276,36.5276,36.4885,36.4983,30068.0
2024-06-14 13:00:00,37.38,37.39,37.33,37.35,43961.0,36.4983,36.508,36.4494,36.469,43961.0
2024-06-14 13:05:00,37.36,37.37,37.32,37.33,15744.0,36.4787,36.4885,36.4397,36.4494,15744.0
2024-06-14 13:10:00,37.33,37.35,37.32,37.34,19522.0,36.4494,36.469,36.4397,36.4592,19522.0
2024-06-14 13:15:00,37.34,37.36,37.33,37.34,11158.0,36.4592,36.4787,36.4494,36.4592,11158.0
2024-06-14 13:20:00,37.34,37.36,37.31,37.32,9702.0,36.4592,36.4787,36.4299,36.4397,9702.0
2024-06-14 13:25:00,37.32,37.32,37.29,37.3,34134.0,36.4397,36.4397,36.4104,36.4201,34134.0
2024-06-14 13:30:00,37.3,37.32,37.28,37.31,17383.0,36.4201,36.4397,36.4006,36.4299,17383.0
2024-06-14 13:35:00,37.32,37.32,37.3,37.31,16249.0,36.4397,36.4397,36.4201,36.4299,16249.0
2024-06-14 13:40:00,37.32,37.32,37.27,37.27,10618.0,36.4397,36.4397,36.3909,36.3909,10618.0
2024-06-14 13:45:00,37.27,37.28,37.25,37.25,14579.0,36.3909,36.4006,36.3713,36.3713,14579.0
2024-06-14 13:50:00,37.26,37.26,37.24,37.25,29745.0,36.3811,36.3811,36.3616,36.3713,29745.0
2024-06-14 13:55:00,37.25,37.26,37.23,37.25,17992.0,36.3713,36.3811,36.3518,36.3713,17992.0
2024-06-14 14:00:00,37.25,37.25,37.21,37.25,22450.0,36.3713,36.3713,36.3323,36.3713,22450.0
2024-06-14 14:05:00,37.25,37.27,37.22,37.23,16039.0,36.3713,36.3909,36.342,36.3518,16039.0
2024-06-14 14:10:00,37.23,37.24,37.21,37.22,13821.0,36.3518,36.3616,36.3323,36.342,13821.0
2024-06-14 14:15:00,37.22,37.22,37.18,37.19,14138.0,36.342,36.342,36.303,36.3127,14138.0
2024-06-14 14:20:00,37.19,37.2,37.16,37.16,28256.0,36.3127,36.3225,36.2835,36.2835,28256.0
2024-06-14 14:25:00,37.16,37.17,37.14,37.16,30343.0,36.2835,36.2932,36.2639,36.2835,30343.0
2024-06-14 14:30:00,37.16,37.22,37.15,37.21,54986.0,36.2835,36.342,36.2737,36.3323,54986.0
2024-06-14 14:35:00,37.21,37.22,37.16,37.19,23358.0,36.3323,36.342,36.2835,36.3127,23358.0
2024-06-14 14:40:00,37.19,37.24,37.19,37.23,27066.0,36.3127,36.3616,36.3127,36.3518,27066.0
2024-06-14 14:45:00,37.23,37.25,37.22,37.25,20443.0,36.3518,36.3713,36.342,36.3713,20443.0
2024-06-14 14:50:00,37.25,37.25,37.22,37.23,20932.0,36.3713,36.3713,36.342,36.3518,20932.0
2024-06-14 14:55:00,37.23,37.23,37.18,37.2,31796.0,36.3518,36.3518,36.303,36.3225,31796.0
2024-06-14 15:00:00,37.2,37.21,37.19,37.2,36432.0,36.3225,36.3323,36.3127,36.3225,36432.0
2024-06-14 15:05:00,37.2,37.2,37.17,37.18,34770.0,36.3225,36.3225,36.2932,36.303,34770.0
2024-06-14 15:10:00,37.18,37.23,37.17,37.2,52151.0,36.303,36.3518,36.2932,36.3225,52151.0
2024-06-14 15:15:00,37.19,37.21,37.14,37.16,69331.0,36.3127,36.3323,36.2639,36.2835,69331.0
2024-06-14 15:20:00,37.15,37.18,37.14,37.16,34973.0,36.2737,36.303,36.2639,36.2835,34973.0
2024-06-14 15:25:00,37.16,37.16,37.1,37.15,56704.0,36.2835,36.2835,36.2249,36.2737,56704.0
2024-06-14 15:30:00,37.15,37.17,37.12,37.14,70979.0,36.2737,36.2932,36.2444,36.2639,70979.0
2024-06-14 15:35:00,37.13,37.18,37.1,37.12,67319.0,36.2542,36.303,36.2249,36.2444,67319.0
2024-06-14 15:40:00,37.12,37.12,37.09,37.09,77705.0,36.2444,36.2444,36.2151,36.2151,77705.0
2024-06-14 15:45:00,37.09,37.11,37.05,37.08,129318.0,36.2151,36.2346,36.176,36.2053,129318.0
2024-06-14 15:50:00,37.07,37.14,37.06,37.14,226512.0,36.1956,36.2639,36.1858,36.2639,226512.0
2024-06-14 15:55:00,37.14,37.25,37.12,37.25,341282.0,36.2639,36.3713,36.2444,36.3713,341282.0
2024-06-17 09:30:00,38.4,38.43,38.0,38.39,440818.0,37.4942,37.5235,37.1036,37.4844,440818.0
2024-06-17 09:35:00,38.39,38.48,37.97,38.05,411529.0,37.4844,37.5723,37.0743,37.1525,411529.0
2024-06-17 09:40:00,38.04,38.29,37.96,38.18,130984.0,37.1427,37.3868,37.0646,37.2794,130984.0
2024-06-17 09:45:00,38.19,38.28,38.06,38.09,114754.0,37.2892,37.377,37.1622,37.1915,114754.0
2024-06-17 09:50:00,38.07,38.16,38.02,38.07,66998.0,37.172,37.2599,37.1232,37.172,66998.0
2024-06-17 09:55:00,38.08,38.12,37.91,38.01,68421.0,37.1818,37.2208,37.0158,37.1134,68421.0
2024-06-17 10:00:00,38.02,38.16,38.01,38.16,125763.0,37.1232,37.2599,37.1134,37.2599,125763.0
2024-06-17 10:05:00,38.16,38.25,38.14,38.19,114987.0,37.2599,37.3477,37.2403,37.2892,114987.0
2024-06-17 10:10:00,38.2,38.27,38.08,38.27,113837.0,37.2989,37.3673,37.1818,37.3673,113837.0
2024-06-17 10:15:00,38.27,38.33,38.23,38.25,84157.0,37.3673,37.4259,37.3282,37.3477,84157.0
2024-06-17 10:20:00,38.26,38.26,38.16,38.18,65689.0,37.3575,37.3575,37.2599,37.2794,65689.0
2024-06-17 10:25:00,38.19,38.2,38.14,38.15,47327.0,37.2892,37.2989,37.2403,37.2501,47327.0
2024-06-17 10:30:00,38.15,38.26,38.14,38.18,101952.0,37.2501,37.3575,37.2403,37.2794,101952.0
2024-06-17 10:35:00,38.18,38.31,38.16,38.3,92784.0,37.2794,37.4063,37.2599,37.3966,92784.0
2024-06-17 10:40:00,38.3,38.52,38.3,38.47,131505.0,37.3966,37.6114,37.3966,37.5626,131505.0
2024-06-17 10:45:00,38.48,38.59,38.48,38.57,121600.0,37.5723,37.6797,37.5723,37.6602,121600.0
2024-06-17 10:50:00,38.58,38.58,38.47,38.52,78408.0,37.67,37.67,37.5626,37.6114,78408.0
2024-06-17 10:55:00,38.52,38.54,38.45,38.5,64278.0,37.6114,37.6309,37.543,37.5918,64278.0
2024-06-17 11:00:00,38.5,38.55,38.49,38.52,68680.0,37.5918,37.6407,37.5821,37.6114,68680.0
2024-06-17 11:05:00,38.52,38.55,38.49,38.52,90474.0,37.6114,37.6407,37.5821,37.6114,90474.0
2024-06-17 11:10:00,38.52,38.6,38.49,38.58,74216.0,37.6114,37.6895,37.5821,37.67,74216.0
2024-06-17 11:15:00,38.59,38.69,38.58,38.68,78302.0,37.6797,37.7774,37.67,37.7676,78302.0
2024-06-17 11:20:00,38.69,38.7,38.63,38.68,100037.0,37.7774,37.7871,37.7188,37.7676,100037.0
2024-06-17 11:25:00,38.68,38.68,38.64,38.66,80587.0,37.7676,37.7676,37.7285,37.7481,80587.0
2024-06-17 11:30:00,38.66,38.7,38.64,38.68,55711.0,37.7481,37.7871,37.7285,37.7676,55711.0
2024-06-17 11:35:00,38.68,38.76,38.67,38.73,59463.0,37.7676,37.8457,37.7578,37.8164,59463.0
2024-06-17 11:40:00,38.73,38.79,38.73,38.79,60271.0,37.8164,37.875,37.8164,37.875,60271.0
2024-06-17 11:45:00,38.79,38.83,38.74,38.82,116019.0,37.875,37.9141,37.8262,37.9043,116019.0
2024-06-17 11:50:00,38.82,38.83,38.76,38.81,53858.0,37.9043,37.9141,37.8457,37.8945,53858.0
2024-06-17 11:55:00,38.81,38.82,38.75,38.75,58418.0,37.8945,37.9043,37.8359,37.8359,58418.0
2024-06-17 12:00:00,38.76,38.8,38.75,38.79,45136.0,37.8457,37.8848,37.8359,37.875,45136.0
2024-06-17 12:05:00,38.8,38.8,38.68,38.77,96951.0,37.8848,37.8848,37.7676,37.8555,96951.0
2024-06-17 12:10:00,38.78,38.79,38.73,38.73,40139.0,37.8652,37.875,37.8164,37.8164,40139.0
2024-06-17 12:15:00,38.73,38.75,38.7,38.73,57741.0,37.8164,37.8359,37.7871,37.8164,57741.0
2024-06-17 12:20:00,38.73,38.77,38.68,38.77,46832.0,37.8164,37.8555,37.7676,37.8555,46832.0
2024-06-17 12:25:00,38.77,38.77,38.74,38.76,32873.0,37.8555,37.8555,37.8262,37.8457,32873.0
2024-06-17 12:30:00,38.76,38.76,38.69,38.7,55640.0,37.8457,37.8457,37.7774,37.7871,55640.0
2024-06-17 12:35:00,38.69,38.7,38.67,38.7,32507.0,37.7774,37.7871,37.7578,37.7871,32507.0
2024-06-17 12:40:00,38.7,38.71,38.67,38.71,45155.0,37.7871,37.7969,37.7578,37.7969,45155.0
2024-06-17 12:45:00,38.71,38.77,38.67,38.75,78326.0,37.7969,37.8555,37.7578,37.8359,78326.0
2024-06-17 12:50:00,38.75,38.77,38.73,38.75,36642.0,37.8359,37.8555,37.8164,37.8359,36642.0
2024-06-17 12:55:00,38.75,38.92,38.74,38.88,218652.0,37.8359,38.0019,37.8262,37.9629,218652.0
2024-06-17 13:00:00,38.89,38.93,38.88,38.92,50004.0,37.9726,38.0117,37.9629,38.0019,50004.0
2024-06-17 13:05:00,38.92,39.06,38.91,39.02,168877.0,38.0019,38.1386,37.9922,38.0996,168877.0
2024-06-17 13:10:00,39.02,39.14,39.01,39.11,223181.0,38.0996,38.2167,38.0898,38.1875,223181.0
2024-06-17 13:15:00,39.11,39.13,39.07,39.13,42785.0,38.1875,38.207,38.1484,38.207,42785.0
2024-06-17 13:20:00,39.14,39.15,39.05,39.07,51705.0,38.2167,38.2265,38.1289,38.1484,51705.0
2024-06-17 13:25:00,39.06,39.09,39.04,39.05,43828.0,38.1386,38.1679,38.1191,38.1289,43828.0
2024-06-17 13:30:00,39.05,39.1,38.99,39.02,55658.0,38.1289,38.1777,38.0703,38.0996,55658.0
2024-06-17 13:35:00,39.02,39.09,39.01,39.09,41351.0,38.0996,38.1679,38.0898,38.1679,41351.0
2024-06-17 13:40:00,39.09,39.1,39.04,39.05,40605.0,38.1679,38.1777,38.1191,38.1289,40605.0
2024-06-17 13:45:00,39.05,39.06,38.93,38.94,53377.0,38.1289,38.1386,38.0117,38.0215,53377.0
2024-06-17 13:50:00,38.94,38.96,38.91,38.94,51752.0,38.0215,38.041,37.9922,38.0215,51752.0
2024-06-17 13:55:00,38.94,38.98,38.93,38.96,39499.0,38.0215,38.0605,38.0117,38.041,39499.0
2024-06-17 14:00:00,38.96,38.97,38.88,38.89,60695.0,38.041,38.0508,37.9629,37.9726,60695.0
2024-06-17 14:05:00,38.9,38.93,38.88,38.9,85694.0,37.9824,38.0117,37.9629,37.9824,85694.0
2024-06-17 14:10:00,38.9,38.9,38.85,38.86,49087.0,37.9824,37.9824,37.9336,37.9434,49087.0
2024-06-17 14:15:00,38.86,38.91,38.84,38.89,63306.0,37.9434,37.9922,37.9238,37.9726,63306.0
2024-06-17 14:20:00,38.88,38.89,38.76,38.79,107820.0,37.9629,37.9726,37.8457,37.875,107820.0
2024-06-17 14:25:00,38.79,38.79,38.75,38.78,50791.0,37.875,37.875,37.8359,37.8652,50791.0
2024-06-17 14:30:00,38.78,38.81,38.66,38.67,56500.0,37.8652,37.8945,37.7481,37.7578,56500.0
2024-06-17 14:35:00,38.68,38.69,38.61,38.69,59240.0,37.7676,37.7774,37.6992,37.7774,59240.0
2024-06-17 14:40:00,38.69,38.7,38.64,38.67,39781.0,37.7774,37.7871,37.7285,37.7578,39781.0
2024-06-17 14:45:00,38.66,38.68,38.64,38.66,61562.0,37.7481,37.7676,37.7285,37.7481,61562.0
2024-06-17 14:50:00,38.66,38.69,38.64,38.66,32897.0,37.7481,37.7774,37.7285,37.7481,32897.0
2024-06-17 14:55:00,38.66,38.67,38.58,38.62,45648.0,37.7481,37.7578,37.67,37.709,45648.0
2024-06-17 15:00:00,38.61,38.62,38.58,38.61,21788.0,37.6992,37.709,37.67,37.6992,21788.0
2024-06-17 15:05:00,38.62,38.66,38.6,38.66,60494.0,37.709,37.7481,37.6895,37.7481,60494.0
2024-06-17 15:10:00,38.66,38.68,38.62,38.63,33069.0,37.7481,37.7676,37.709,37.7188,33069.0
2024-06-17 15:15:00,38.63,38.63,38.61,38.61,24034.0,37.7188,37.7188,37.6992,37.6992,24034.0
2024-06-17 15:20:00,38.62,38.67,38.6,38.67,47056.0,37.709,37.7578,37.6895,37.7578,47056.0
2024-06-17 15:25:00,38.66,38.71,38.66,38.69,62010.0,37.7481,37.7969,37.7481,37.7774,62010.0
2024-06-17 15:30:00,38.69,38.78,38.67,38.68,126212.0,37.7774,37.8652,37.7578,37.7676,126212.0
2024-06-17 15:35:00,38.68,38.71,38.64,38.65,146680.0,37.7676,37.7969,37.7285,37.7383,146680.0
2024-06-17 15:40:00,38.65,38.7,38.63,38.67,266281.0,37.7383,37.7871,37.7188,37.7578,266281.0
2024-06-17 15:45:00,38.66,38.72,38.66,38.71,263344.0,37.7481,37.8067,37.7481,37.7969,263344.0
2024-06-17 15:50:00,38.7,38.8,38.68,38.76,299387.0,37.7871,37.8848,37.7676,37.8457,299387.0
2024-06-17 15:55:00,38.76,38.77,38.73,38.75,605108.0,37.8457,37.8555,37.8164,37.8359,605108.0
2024-06-18 09:30:00,39.0,39.04,38.69,38.87,207746.0,38.08,38.1191,37.7774,37.9531,207746.0
2024-06-18 09:35:00,38.85,38.92,38.81,38.84,42814.0,37.9336,38.0019,37.8945,37.9238,42814.0
2024-06-18 09:40:00,38.85,38.92,38.74,38.9,110624.0,37.9336,38.0019,37.8262,37.9824,110624.0
2024-06-18 09:45:00,38.9,39.2,38.86,39.17,131315.0,37.9824,38.2753,37.9434,38.246,131315.0
2024-06-18 09:50:00,39.18,39.27,39.16,39.25,96120.0,38.2558,38.3437,38.2363,38.3242,96120.0
2024-06-18 09:55:00,39.25,39.47,39.23,39.47,191393.0,38.3242,38.539,38.3046,38.539,191393.0
2024-06-18 10:00:00,39.47,39.52,39.3,39.47,128828.0,38.539,38.5878,38.373,38.539,128828.0
2024-06-18 10:05:00,39.47,39.47,39.22,39.23,98632.0,38.539,38.539,38.2949,38.3046,98632.0
2024-06-18 10:10:00,39.23,39.25,39.06,39.08,74034.0,38.3046,38.3242,38.1386,38.1582,74034.0
2024-06-18 10:15:00,39.07,39.12,39.03,39.05,44906.0,38.1484,38.1972,38.1093,38.1289,44906.0
2024-06-18 10:20:00,39.05,39.14,39.02,39.12,56397.0,38.1289,38.2167,38.0996,38.1972,56397.0
2024-06-18 10:25:00,39.11,39.17,39.08,39.16,33685.0,38.1875,38.246,38.1582,38.2363,33685.0
2024-06-18 10:30:00,39.16,39.25,39.16,39.23,54628.0,38.2363,38.3242,38.2363,38.3046,54628.0
2024-06-18 10:35:00,39.23,39.34,39.22,39.31,112194.0,38.3046,38.412,38.2949,38.3827,112194.0
2024-06-18 10:40:00,39.31,39.37,39.29,39.35,51576.0,38.3827,38.4413,38.3632,38.4218,51576.0
2024-06-18 10:45:00,39.34,39.35,39.26,39.31,73880.0,38.412,38.4218,38.3339,38.3827,73880.0
2024-06-18 10:50:00,39.31,39.32,39.25,39.29,49055.0,38.3827,38.3925,38.3242,38.3632,49055.0
2024-06-18 10:55:00,39.29,39.3,39.15,39.16,100590.0,38.3632,38.373,38.2265,38.2363,100590.0
2024-06-18 11:00:00,39.16,39.19,39.06,39.09,403780.0,38.2363,38.2656,38.1386,38.1679,403780.0
2024-06-18 11:05:00,39.09,39.13,39.08,39.09,131307.0,38.1679,38.207,38.1582,38.1679,131307.0
2024-06-18 11:10:00,39.09,39.14,39.08,39.12,45446.0,38.1679,38.2167,38.1582,38.1972,45446.0
2024-06-18 11:15:00,39.11,39.23,39.1,39.23,34106.0,38.1875,38.3046,38.1777,38.3046,34106.0
2024-06-18 11:20:00,39.24,39.29,39.23,39.29,25469.0,38.3144,38.3632,38.3046,38.3632,25469.0
2024-06-18 11:25:00,39.29,39.34,39.26,39.34,28843.0,38.3632,38.412,38.3339,38.412,28843.0
2024-06-18 11:30:00,39.34,39.35,39.31,39.32,20966.0,38.412,38.4218,38.3827,38.3925,20966.0
2024-06-18 11:35:00,39.33,39.35,39.3,39.35,46923.0,38.4023,38.4218,38.373,38.4218,46923.0
2024-06-18 11:40:00,39.35,39.37,39.32,39.33,27575.0,38.4218,38.4413,38.3925,38.4023,27575.0
2024-06-18 11:45:00,39.34,39.36,39.31,39.35,41988.0,38.412,38.4316,38.3827,38.4218,41988.0
2024-06-18 11:50:00,39.34,39.36,39.28,39.35,30001.0,38.412,38.4316,38.3534,38.4218,30001.0
2024-06-18 11:55:00,39.35,39.43,39.34,39.43,62442.0,38.4218,38.4999,38.412,38.4999,62442.0
2024-06-18 12:00:00,39.42,39.47,39.42,39.45,72255.0,38.4901,38.539,38.4901,38.5194,72255.0
2024-06-18 12:05:00,39.46,39.5,39.45,39.49,98970.0,38.5292,38.5683,38.5194,38.5585,98970.0
2024-06-18 12:10:00,39.48,39.49,39.32,39.36,54603.0,38.5487,38.5585,38.3925,38.4316,54603.0
2024-06-18 12:15:00,39.36,39.36,39.29,39.29,29134.0,38.4316,38.4316,38.3632,38.3632,29134.0
2024-06-18 12:20:00,39.28,39.31,39.28,39.3,18396.0,38.3534,38.3827,38.3534,38.373,18396.0
2024-06-18 12:25:00,39.3,39.33,39.3,39.3,25954.0,38.373,38.4023,38.373,38.373,25954.0
2024-06-18 12:30:00,39.3,39.34,39.25,39.31,276968.0,38.373,38.412,38.3242,38.3827,276968.0
2024-06-18 12:35:00,39.3,39.45,39.23,39.45,980241.0,38.373,38.5194,38.3046,38.5194,980241.0
2024-06-18 12:40:00,39.45,39.74,39.41,39.72,957182.0,38.5194,38.8026,38.4804,38.7831,957182.0
2024-06-18 12:45:00,39.73,39.74,39.52,39.56,355946.0,38.7928,38.8026,38.5878,38.6268,355946.0
2024-06-18 12:50:00,39.55,39.71,39.55,39.64,172360.0,38.6171,38.7733,38.6171,38.705,172360.0
2024-06-18 12:55:00,39.64,39.68,39.61,39.66,101244.0,38.705,38.744,38.6757,38.7245,101244.0
2024-06-18 13:00:00,39.65,39.65,39.56,39.62,108067.0,38.7147,38.7147,38.6268,38.6854,108067.0
2024-06-18 13:05:00,39.62,39.68,39.57,39.68,91376.0,38.6854,38.744,38.6366,38.744,91376.0
2024-06-18 13:10:00,39.68,39.74,39.67,39.71,132274.0,38.744,38.8026,38.7342,38.7733,132274.0
2024-06-18 13:15:00,39.71,39.73,39.63,39.64,96266.0,38.7733,38.7928,38.6952,38.705,96266.0
2024-06-18 13:20:00,39.64,39.68,39.63,39.66,89041.0,38.705,38.744,38.6952,38.7245,89041.0
2024-06-18 13:25:00,39.66,39.68,39.64,39.65,79713.0,38.7245,38.744,38.705,38.7147,79713.0
2024-06-18 13:30:00,39.65,39.68,39.64,39.67,68787.0,38.7147,38.744,38.705,38.7342,68787.0
2024-06-18 13:35:00,39.67,39.7,39.64,39.69,113549.0,38.7342,38.7635,38.705,38.7538,113549.0
2024-06-18 13:40:00,39.69,39.73,39.67,39.72,84693.0,38.7538,38.7928,38.7342,38.7831,84693.0
2024-06-18 13:45:00,39.73,39.82,39.71,39.8,119081.0,38.7928,38.8807,38.7733,38.8612,119081.0
2024-06-18 13:50:00,39.8,39.81,39.76,39.79,91484.0,38.8612,38.8709,38.8221,38.8514,91484.0
2024-06-18 13:55:00,39.78,39.79,39.66,39.66,102930.0,38.8416,38.8514,38.7245,38.7245,102930.0
2024-06-18 14:00:00,39.66,39.67,39.63,39.66,144699.0,38.7245,38.7342,38.6952,38.7245,144699.0
2024-06-18 14:05:00,39.67,39.8,39.65,39.74,168805.0,38.7342,38.8612,38.7147,38.8026,168805.0
2024-06-18 14:10:00,39.74,39.86,39.73,39.75,326742.0,38.8026,38.9198,38.7928,38.8124,326742.0
2024-06-18 14:15:00,39.75,39.84,39.73,39.84,352539.0,38.8124,38.9002,38.7928,38.9002,352539.0
2024-06-18 14:20:00,39.83,39.86,39.82,39.86,146698.0,38.8905,38.9198,38.8807,38.9198,146698.0
2024-06-18 14:25:00,39.86,39.92,39.79,39.91,131708.0,38.9198,38.9783,38.8514,38.9686,131708.0
2024-06-18 14:30:00,39.9,39.99,39.89,39.98,117301.0,38.9588,39.0467,38.9491,39.0369,117301.0
2024-06-18 14:35:00,39.97,40.01,39.95,39.98,285429.0,39.0272,39.0662,39.0076,39.0369,285429.0
2024-06-18 14:40:00,39.97,40.02,39.93,39.97,156882.0,39.0272,39.076,38.9881,39.0272,156882.0
2024-06-18 14:45:00,39.98,40.02,39.96,39.98,220206.0,39.0369,39.076,39.0174,39.0369,220206.0
2024-06-18 14:50:00,39.97,39.99,39.78,39.79,120460.0,39.0272,39.0467,38.8416,38.8514,120460.0
2024-06-18 14:55:00,39.78,39.87,39.74,39.84,86501.0,38.8416,38.9295,38.8026,38.9002,86501.0
2024-06-18 15:00:00,39.85,39.89,39.84,39.86,73746.0,38.91,38.9491,38.9002,38.9198,73746.0
2024-06-18 15:05:00,39.86,39.96,39.86,39.91,152232.0,38.9198,39.0174,38.9198,38.9686,152232.0
2024-06-18 15:10:00,39.91,39.92,39.9,39.91,75529.0,38.9686,38.9783,38.9588,38.9686,75529.0
2024-06-18 15:15:00,39.9,39.99,39.89,39.95,161264.0,38.9588,39.0467,38.9491,39.0076,161264.0
2024-06-18 15:20:00,39.96,39.99,39.93,39.98,147468.0,39.0174,39.0467,38.9881,39.0369,147468.0
2024-06-18 15:25:00,39.98,40.01,39.95,39.98,154554.0,39.0369,39.0662,39.0076,39.0369,154554.0
2024-06-18 15:30:00,39.98,40.02,39.89,40.01,181631.0,39.0369,39.076,38.9491,39.0662,181631.0
2024-06-18 15:35:00,40.01,40.05,39.93,40.02,137755.0,39.0662,39.1053,38.9881,39.076,137755.0
2024-06-18 15:40:00,40.02,40.02,39.96,39.99,164359.0,39.076,39.076,39.0174,39.0467,164359.0
2024-06-18 15:45:00,39.98,40.01,39.96,40.0,225113.0,39.0369,39.0662,39.0174,39.0565,225113.0
2024-06-18 15:50:00,40.01,40.12,39.99,40.07,479523.0,39.0662,39.1736,39.0467,39.1248,479523.0
2024-06-18 15:55:00,40.08,40.25,40.05,40.21,1121223.0,39.1346,39.3006,39.1053,39.2615,1121223.0
2024-06-20 09:30:00,40.24,40.34,40.03,40.14,311276.0,39.2908,39.3884,39.0858,39.1932,311276.0
2024-06-20 09:35:00,40.15,40.19,39.92,40.14,154882.0,39.2029,39.242,38.9783,39.1932,154882.0
2024-06-20 09:40:00,40.14,40.25,40.13,40.18,92833.0,39.1932,39.3006,39.1834,39.2322,92833.0
2024-06-20 09:45:00,40.17,40.45,40.17,40.39,134702.0,39.2225,39.4958,39.2225,39.4373,134702.0
2024-06-20 09:50:00,40.38,40.39,40.17,40.18,126186.0,39.4275,39.4373,39.2225,39.2322,126186.0
2024-06-20 09:55:00,40.19,40.29,40.14,40.24,87654.0,39.242,39.3396,39.1932,39.2908,87654.0
2024-06-20 10:00:00,40.23,40.32,40.14,40.14,121804.0,39.281,39.3689,39.1932,39.1932,121804.0
2024-06-20 10:05:00,40.14,40.14,39.98,40.0,72758.0,39.1932,39.1932,39.0369,39.0565,72758.0
2024-06-20 10:10:00,39.99,39.99,39.71,39.88,187688.0,39.0467,39.0467,38.7733,38.9393,187688.0
2024-06-20 10:15:00,39.87,39.91,39.62,39.72,162770.0,38.9295,38.9686,38.6854,38.7831,162770.0
2024-06-20 10:20:00,39.72,39.88,39.71,39.82,131834.0,38.7831,38.9393,38.7733,38.8807,131834.0
2024-06-20 10:25:00,39.81,39.86,39.75,39.78,99574.0,38.8709,38.9198,38.8124,38.8416,99574.0
2024-06-20 10:30:00,39.78,39.88,39.78,39.86,154508.0,38.8416,38.9393,38.8416,38.9198,154508.0
2024-06-20 10:35:00,39.86,39.91,39.83,39.86,82038.0,38.9198,38.9686,38.8905,38.9198,82038.0
2024-06-20 10:40:00,39.86,39.88,39.77,39.84,79920.0,38.9198,38.9393,38.8319,38.9002,79920.0
2024-06-20 10:45:00,39.85,39.89,39.81,39.83,62655.0,38.91,38.9491,38.8709,38.8905,62655.0
2024-06-20 10:50:00,39.84,39.88,39.83,39.85,41638.0,38.9002,38.9393,38.8905,38.91,41638.0
2024-06-20 10:55:00,39.86,39.87,39.81,39.85,68429.0,38.9198,38.9295,38.8709,38.91,68429.0
2024-06-20 11:00:00,39.85,39.93,39.85,39.89,66567.0,38.91,38.9881,38.91,38.9491,66567.0
2024-06-20 11:05:00,39.89,39.9,39.85,39.87,34149.0,38.9491,38.9588,38.91,38.9295,34149.0
2024-06-20 11:10:00,39.87,39.91,39.86,39.91,39605.0,38.9295,38.9686,38.9198,38.9686,39605.0
2024-06-20 11:15:00,39.91,40.0,39.9,39.97,79716.0,38.9686,39.0565,38.9588,39.0272,79716.0
2024-06-20 11:20:00,39.97,39.98,39.93,39.96,92252.0,39.0272,39.0369,38.9881,39.0174,92252.0
2024-06-20 11:25:00,39.95,39.96,39.87,39.95,54817.0,39.0076,39.0174,38.9295,39.0076,54817.0
2024-06-20 11:30:00,39.96,40.02,39.95,40.0,77818.0,39.0174,39.076,39.0076,39.0565,77818.0
2024-06-20 11:35:00,39.99,40.0,39.93,39.95,41503.0,39.0467,39.0565,38.9881,39.0076,41503.0
2024-06-20 11:40:00,39.94,39.98,39.92,39.94,59242.0,38.9979,39.0369,38.9783,38.9979,59242.0
2024-06-20 11:45:00,39.95,39.97,39.94,39.94,42374.0,39.0076,39.0272,38.9979,38.9979,42374.0
2024-06-20 11:50:00,39.95,40.01,39.94,40.0,54506.0,39.0076,39.0662,38.9979,39.0565,54506.0
2024-06-20 11:55:00,40.01,40.02,39.95,39.96,63965.0,39.0662,39.076,39.0076,39.0174,63965.0
2024-06-20 12:00:00,39.96,39.98,39.92,39.94,35272.0,39.0174,39.0369,38.9783,38.9979,35272.0
2024-06-20 12:05:00,39.94,39.96,39.93,39.94,58382.0,38.9979,39.0174,38.9881,38.9979,58382.0
2024-06-20 12:10:00,39.95,39.98,39.9,39.92,75019.0,39.0076,39.0369,38.9588,38.9783,75019.0
2024-06-20 12:15:00,39.93,39.94,39.86,39.91,55907.0,38.9881,38.9979,38.9198,38.9686,55907.0
2024-06-20 12:20:00,39.91,39.98,39.89,39.89,57543.0,38.9686,39.0369,38.9491,38.9491,57543.0
2024-06-20 12:25:00,39.89,39.92,39.86,39.86,37220.0,38.9491,38.9783,38.9198,38.9198,37220.0
2024-06-20 12:30:00,39.85,39.86,39.8,39.82,48329.0,38.91,38.9198,38.8612,38.8807,48329.0
2024-06-20 12:35:00,39.83,39.83,39.72,39.75,73392.0,38.8905,38.8905,38.7831,38.8124,73392.0
2024-06-20 12:40:00,39.75,39.79,39.72,39.72,92643.0,38.8124,38.8514,38.7831,38.7831,92643.0
2024-06-20 12:45:00,39.72,39.75,39.71,39.75,44660.0,38.7831,38.8124,38.7733,38.8124,44660.0
2024-06-20 12:50:00,39.75,39.86,39.74,39.84,32428.0,38.8124,38.9198,38.8026,38.9002,32428.0
2024-06-20 12:55:00,39.83,39.87,39.81,39.85,22982.0,38.8905,38.9295,38.8709,38.91,22982.0
2024-06-20 13:00:00,39.84,39.88,39.83,39.86,32691.0,38.9002,38.9393,38.8905,38.9198,32691.0
2024-06-20 13:05:00,39.87,39.87,39.82,39.84,32435.0,38.9295,38.9295,38.8807,38.9002,32435.0
2024-06-20 13:10:00,39.85,39.87,39.84,39.86,20557.0,38.91,38.9295,38.9002,38.9198,20557.0
2024-06-20 13:15:00,39.86,39.86,39.81,39.82,26674.0,38.9198,38.9198,38.8709,38.8807,26674.0
2024-06-20 13:20:00,39.82,39.82,39.72,39.72,43140.0,38.8807,38.8807,38.7831,38.7831,43140.0
2024-06-20 13:25:00,39.73,39.73,39.62,39.66,71083.0,38.7928,38.7928,38.6854,38.7245,71083.0
2024-06-20 13:30:00,39.67,39.7,39.61,39.64,59612.0,38.7342,38.7635,38.6757,38.705,59612.0
2024-06-20 13:35:00,39.65,39.66,39.61,39.65,53166.0,38.7147,38.7245,38.6757,38.7147,53166.0
2024-06-20 13:40:00,39.65,39.71,39.65,39.71,40730.0,38.7147,38.7733,38.7147,38.7733,40730.0
2024-06-20 13:45:00,39.71,39.73,39.64,39.73,50326.0,38.7733,38.7928,38.705,38.7928,50326.0
2024-06-20 13:50:00,39.73,39.79,39.71,39.79,96648.0,38.7928,38.8514,38.7733,38.8514,96648.0
2024-06-20 13:55:00,39.79,39.81,39.78,39.8,48919.0,38.8514,38.8709,38.8416,38.8612,48919.0
2024-06-20 14:00:00,39.8,39.87,39.8,39.86,35168.0,38.8612,38.9295,38.8612,38.9198,35168.0
2024-06-20 14:05:00,39.87,39.89,39.79,39.81,30135.0,38.9295,38.9491,38.8514,38.8709,30135.0
2024-06-20 14:10:00,39.8,39.85,39.8,39.84,26846.0,38.8612,38.91,38.8612,38.9002,26846.0
2024-06-20 14:15:00,39.85,39.87,39.82,39.84,22559.0,38.91,38.9295,38.8807,38.9002,22559.0
2024-06-20 14:20:00,39.84,39.89,39.83,39.88,27068.0,38.9002,38.9491,38.8905,38.9393,27068.0
2024-06-20 14:25:00,39.88,39.9,39.83,39.86,77539.0,38.9393,38.9588,38.8905,38.9198,77539.0
2024-06-20 14:30:00,39.86,39.92,39.86,39.87,30124.0,38.9198,38.9783,38.9198,38.9295,30124.0
2024-06-20 14:35:00,39.86,39.87,39.78,39.86,34925.0,38.9198,38.9295,38.8416,38.9198,34925.0
2024-06-20 14:40:00,39.86,39.86,39.81,39.84,49314.0,38.9198,38.9198,38.8709,38.9002,49314.0
2024-06-20 14:45:00,39.84,39.86,39.79,39.83,190292.0,38.9002,38.9198,38.8514,38.8905,190292.0
2024-06-20 14:50:00,39.83,39.84,39.78,39.84,69837.0,38.8905,38.9002,38.8416,38.9002,69837.0
2024-06-20 14:55:00,39.84,39.87,39.84,39.85,46162.0,38.9002,38.9295,38.9002,38.91,46162.0
2024-06-20 15:00:00,39.85,39.87,39.78,39.8,105445.0,38.91,38.9295,38.8416,38.8612,105445.0
2024-06-20 15:05:00,39.8,39.87,39.78,39.87,39621.0,38.8612,38.9295,38.8416,38.9295,39621.0
2024-06-20 15:10:00,39.86,39.89,39.85,39.88,39582.0,38.9198,38.9491,38.91,38.9393,39582.0
2024-06-20 15:15:00,39.88,39.91,39.87,39.91,53889.0,38.9393,38.9686,38.9295,38.9686,53889.0
2024-06-20 15:20:00,39.9,39.92,39.86,39.91,84118.0,38.9588,38.9783,38.9198,38.9686,84118.0
2024-06-20 15:25:00,39.91,39.96,39.9,39.96,54177.0,38.9686,39.0174,38.9588,39.0174,54177.0
2024-06-20 15:30:00,39.96,39.97,39.94,39.96,64702.0,39.0174,39.0272,38.9979,39.0174,64702.0
2024-06-20 15:35:00,39.97,39.99,39.76,39.77,160547.0,39.0272,39.0467,38.8221,38.8319,160547.0
2024-06-20 15:40:00,39.77,39.85,39.74,39.81,142256.0,38.8319,38.91,38.8026,38.8709,142256.0
2024-06-20 15:45:00,39.8,39.83,39.76,39.77,176304.0,38.8612,38.8905,38.8221,38.8319,176304.0
2024-06-20 15:50:00,39.78,39.91,39.77,39.91,245597.0,38.8416,38.9686,38.8319,38.9686,245597.0
2024-06-20 15:55:00,39.9,39.9,39.83,39.88,836681.0,38.9588,38.9588,38.8905,38.9393,836681.0
2024-06-21 09:30:00,40.04,40.04,39.81,39.98,11731.0,39.0955,39.0955,38.8709,39.0369,11731.0
2024-06-21 09:35:00,39.98,40.01,39.85,39.91,724194.0,39.0369,39.0662,38.91,38.9686,724194.0
2024-06-21 09:40:00,39.9,39.91,39.78,39.86,62729.0,38.9588,38.9686,38.8416,38.9198,62729.0
2024-06-21 09:45:00,39.85,40.0,39.78,39.99,54946.0,38.91,39.0565,38.8416,39.0467,54946.0
2024-06-21 09:50:00,40.0,40.04,39.88,40.0,42953.0,39.0565,39.0955,38.9393,39.0565,42953.0
2024-06-21 09:55:00,40.01,40.01,39.86,39.88,38347.0,39.0662,39.0662,38.9198,38.9393,38347.0
2024-06-21 10:00:00,39.89,39.92,39.85,39.89,37457.0,38.9491,38.9783,38.91,38.9491,37457.0
2024-06-21 10:05:00,39.89,39.97,39.85,39.97,39962.0,38.9491,39.0272,38.91,39.0272,39962.0
2024-06-21 10:10:00,39.97,40.05,39.96,40.02,35572.0,39.0272,39.1053,39.0174,39.076,35572.0
2024-06-21 10:15:00,40.02,40.11,40.0,40.08,33267.0,39.076,39.1639,39.0565,39.1346,33267.0
2024-06-21 10:20:00,40.08,40.14,40.07,40.14,59531.0,39.1346,39.1932,39.1248,39.1932,59531.0
2024-06-21 10:25:00,40.13,40.29,40.13,40.23,123109.0,39.1834,39.3396,39.1834,39.281,123109.0
2024-06-21 10:30:00,40.23,40.33,40.2,40.27,236583.0,39.281,39.3787,39.2517,39.3201,236583.0
2024-06-21 10:35:00,40.28,40.29,40.12,40.15,62553.0,39.3299,39.3396,39.1736,39.2029,62553.0
2024-06-21 10:40:00,40.15,40.31,40.15,40.29,79213.0,39.2029,39.3591,39.2029,39.3396,79213.0
2024-06-21 10:45:00,40.29,40.32,40.26,40.3,77767.0,39.3396,39.3689,39.3103,39.3494,77767.0
2024-06-21 10:50:00,40.29,40.31,40.26,40.27,77919.0,39.3396,39.3591,39.3103,39.3201,77919.0
2024-06-21 10:55:00,40.26,40.32,40.25,40.3,52247.0,39.3103,39.3689,39.3006,39.3494,52247.0
2024-06-21 11:00:00,40.3,40.36,40.3,40.34,53244.0,39.3494,39.408,39.3494,39.3884,53244.0
2024-06-21 11:05:00,40.34,40.37,40.31,40.36,44865.0,39.3884,39.4177,39.3591,39.408,44865.0
2024-06-21 11:10:00,40.36,40.4,40.34,40.36,70738.0,39.408,39.447,39.3884,39.408,70738.0
2024-06-21 11:15:00,40.35,40.36,40.31,40.34,41492.0,39.3982,39.408,39.3591,39.3884,41492.0
2024-06-21 11:20:00,40.34,40.34,40.29,40.3,50865.0,39.3884,39.3884,39.3396,39.3494,50865.0
2024-06-21 11:25:00,40.3,40.31,40.2,40.24,61135.0,39.3494,39.3591,39.2517,39.2908,61135.0
2024-06-21 11:30:00,40.23,40.28,40.23,40.25,39588.0,39.281,39.3299,39.281,39.3006,39588.0
2024-06-21 11:35:00,40.25,40.26,40.22,40.23,24886.0,39.3006,39.3103,39.2713,39.281,24886.0
2024-06-21 11:40:00,40.23,40.28,40.22,40.28,49230.0,39.281,39.3299,39.2713,39.3299,49230.0
2024-06-21 11:45:00,40.27,40.31,40.24,40.27,80240.0,39.3201,39.3591,39.2908,39.3201,80240.0
2024-06-21 11:50:00,40.28,40.3,40.22,40.25,53243.0,39.3299,39.3494,39.2713,39.3006,53243.0
2024-06-21 11:55:00,40.24,40.31,40.24,40.31,38079.0,39.2908,39.3591,39.2908,39.3591,38079.0
2024-06-21 12:00:00,40.31,40.32,40.26,40.27,27437.0,39.3591,39.3689,39.3103,39.3201,27437.0
2024-06-21 12:05:00,40.27,40.32,40.26,40.31,47882.0,39.3201,39.3689,39.3103,39.3591,47882.0
2024-06-21 12:10:00,40.31,40.32,40.27,40.28,137455.0,39.3591,39.3689,39.3201,39.3299,137455.0
2024-06-21 12:15:00,40.29,40.29,40.21,40.22,33863.0,39.3396,39.3396,39.2615,39.2713,33863.0
2024-06-21 12:20:00,40.22,40.27,40.21,40.27,111331.0,39.2713,39.3201,39.2615,39.3201,111331.0
2024-06-21 12:25:00,40.26,40.28,40.23,40.26,99410.0,39.3103,39.3299,39.281,39.3103,99410.0
2024-06-21 12:30:00,40.26,40.28,40.24,40.26,82190.0,39.3103,39.3299,39.2908,39.3103,82190.0
2024-06-21 12:35:00,40.26,40.35,40.25,40.29,40742.0,39.3103,39.3982,39.3006,39.3396,40742.0
2024-06-21 12:40:00,40.28,40.33,40.27,40.33,27437.0,39.3299,39.3787,39.3201,39.3787,27437.0
2024-06-21 12:45:00,40.32,40.39,40.32,40.36,68265.0,39.3689,39.4373,39.3689,39.408,68265.0
2024-06-21 12:50:00,40.37,40.4,40.35,40.4,148566.0,39.4177,39.447,39.3982,39.447,148566.0
2024-06-21 12:55:00,40.4,40.42,40.38,40.39,154814.0,39.447,39.4666,39.4275,39.4373,154814.0
2024-06-21 13:00:00,40.39,40.45,40.36,40.45,82114.0,39.4373,39.4958,39.408,39.4958,82114.0
2024-06-21 13:05:00,40.45,40.46,40.29,40.33,188748.0,39.4958,39.5056,39.3396,39.3787,188748.0
2024-06-21 13:10:00,40.34,40.38,40.33,40.38,29217.0,39.3884,39.4275,39.3787,39.4275,29217.0
2024-06-21 13:15:00,40.38,40.43,40.37,40.39,140684.0,39.4275,39.4763,39.4177,39.4373,140684.0
2024-06-21 13:20:00,40.39,40.41,40.34,40.39,229025.0,39.4373,39.4568,39.3884,39.4373,229025.0
2024-06-21 13:25:00,40.39,40.39,40.33,40.36,66129.0,39.4373,39.4373,39.3787,39.408,66129.0
2024-06-21 13:30:00,40.36,40.36,40.33,40.34,42391.0,39.408,39.408,39.3787,39.3884,42391.0
2024-06-21 13:35:00,40.34,40.35,40.25,40.28,63007.0,39.3884,39.3982,39.3006,39.3299,63007.0
2024-06-21 13:40:00,40.29,40.33,40.28,40.3,88936.0,39.3396,39.3787,39.3299,39.3494,88936.0
2024-06-21 13:45:00,40.3,40.31,40.24,40.26,79884.0,39.3494,39.3591,39.2908,39.3103,79884.0
2024-06-21 13:50:00,40.25,40.27,40.23,40.27,30981.0,39.3006,39.3201,39.281,39.3201,30981.0
2024-06-21 13:55:00,40.27,40.28,40.21,40.21,44162.0,39.3201,39.3299,39.2615,39.2615,44162.0
2024-06-21 14:00:00,40.22,40.23,40.2,40.21,28582.0,39.2713,39.281,39.2517,39.2615,28582.0
2024-06-21 14:05:00,40.21,40.24,40.18,40.22,52995.0,39.2615,39.2908,39.2322,39.2713,52995.0
2024-06-21 14:10:00,40.22,40.28,40.21,40.27,35891.0,39.2713,39.3299,39.2615,39.3201,35891.0
2024-06-21 14:15:00,40.27,40.3,40.26,40.3,32446.0,39.3201,39.3494,39.3103,39.3494,32446.0
2024-06-21 14:20:00,40.3,40.31,40.26,40.29,71398.0,39.3494,39.3591,39.3103,39.3396,71398.0
2024-06-21 14:25:00,40.29,40.31,40.26,40.3,27721.0,39.3396,39.3591,39.3103,39.3494,27721.0
2024-06-21 14:30:00,40.3,40.38,40.3,40.36,64758.0,39.3494,39.4275,39.3494,39.408,64758.0
2024-06-21 14:35:00,40.36,40.38,40.35,40.37,65727.0,39.408,39.4275,39.3982,39.4177,65727.0
2024-06-21 14:40:00,40.37,40.37,40.3,40.32,70359.0,39.4177,39.4177,39.3494,39.3689,70359.0
2024-06-21 14:45:00,40.32,40.33,40.24,40.24,33909.0,39.3689,39.3787,39.2908,39.2908,33909.0
2024-06-21 14:50:00,40.25,40.27,40.25,40.25,27991.0,39.3006,39.3201,39.3006,39.3006,27991.0
2024-06-21 14:55:00,40.26,40.27,40.22,40.26,72506.0,39.3103,39.3201,39.2713,39.3103,72506.0
2024-06-21 15:00:00,40.25,40.32,40.25,40.29,45891.0,39.3006,39.3689,39.3006,39.3396,45891.0
2024-06-21 15:05:00,40.29,40.3,40.24,40.27,38520.0,39.3396,39.3494,39.2908,39.3201,38520.0
2024-06-21 15:10:00,40.27,40.27,40.23,40.23,25802.0,39.3201,39.3201,39.281,39.281,25802.0
2024-06-21 15:15:00,40.23,40.26,40.21,40.22,35043.0,39.281,39.3103,39.2615,39.2713,35043.0
2024-06-21 15:20:00,40.22,40.25,40.2,40.23,52609.0,39.2713,39.3006,39.2517,39.281,52609.0
2024-06-21 15:25:00,40.23,40.29,40.23,40.27,43712.0,39.281,39.3396,39.281,39.3201,43712.0
2024-06-21 15:30:00,40.27,40.32,40.26,40.3,56893.0,39.3201,39.3689,39.3103,39.3494,56893.0
2024-06-21 15:35:00,40.29,40.3,40.24,40.25,78958.0,39.3396,39.3494,39.2908,39.3006,78958.0
2024-06-21 15:40:00,40.25,40.26,40.19,40.2,99706.0,39.3006,39.3103,39.242,39.2517,99706.0
2024-06-21 15:45:00,40.2,40.21,40.1,40.12,129646.0,39.2517,39.2615,39.1541,39.1736,129646.0
2024-06-21 15:50:00,40.11,40.23,40.09,40.22,179874.0,39.1639,39.281,39.1443,39.2713,179874.0
2024-06-21 15:55:00,40.22,40.23,40.04,40.09,834838.0,39.2713,39.281,39.0955,39.1443,834838.0
2024-06-24 09:30:00,39.89,39.9,39.73,39.73,126418.0,38.9491,38.9588,38.7928,38.7928,126418.0
2024-06-24 09:35:00,39.72,39.89,39.7,39.87,63715.0,38.7831,38.9491,38.7635,38.9295,63715.0
2024-06-24 09:40:00,39.89,39.91,39.59,39.64,138079.0,38.9491,38.9686,38.6561,38.705,138079.0
2024-06-24 09:45:00,39.62,39.84,39.61,39.82,95175.0,38.6854,38.9002,38.6757,38.8807,95175.0
2024-06-24 09:50:00,39.83,39.98,39.8,39.98,77711.0,38.8905,39.0369,38.8612,39.0369,77711.0
2024-06-24 09:55:00,39.98,40.08,39.97,40.06,48745.0,39.0369,39.1346,39.0272,39.115,48745.0
2024-06-24 10:00:00,40.07,40.12,40.04,40.07,59241.0,39.1248,39.1736,39.0955,39.1248,59241.0
2024-06-24 10:05:00,40.08,40.09,40.03,40.05,29411.0,39.1346,39.1443,39.0858,39.1053,29411.0
2024-06-24 10:10:00,40.05,40.2,40.05,40.2,30828.0,39.1053,39.2517,39.1053,39.2517,30828.0
2024-06-24 10:15:00,40.19,40.22,40.13,40.2,71937.0,39.242,39.2713,39.1834,39.2517,71937.0
2024-06-24 10:20:00,40.2,40.26,40.19,40.2,36372.0,39.2517,39.3103,39.242,39.2517,36372.0
2024-06-24 10:25:00,40.21,40.21,40.11,40.17,43920.0,39.2615,39.2615,39.1639,39.2225,43920.0
2024-06-24 10:30:00,40.17,40.2,40.12,40.12,34699.0,39.2225,39.2517,39.1736,39.1736,34699.0
2024-06-24 10:35:00,40.13,40.17,40.12,40.14,30469.0,39.1834,39.2225,39.1736,39.1932,30469.0
2024-06-24 10:40:00,40.14,40.3,40.13,40.3,47133.0,39.1932,39.3494,39.1834,39.3494,47133.0
2024-06-24 10:45:00,40.3,40.31,40.25,40.25,13723.0,39.3494,39.3591,39.3006,39.3006,13723.0
2024-06-24 10:50:00,40.24,40.26,40.21,40.25,25522.0,39.2908,39.3103,39.2615,39.3006,25522.0
2024-06-24 10:55:00,40.25,40.38,40.23,40.37,72847.0,39.3006,39.4275,39.281,39.4177,72847.0
2024-06-24 11:00:00,40.37,40.37,40.25,40.26,31621.0,39.4177,39.4177,39.3006,39.3103,31621.0
2024-06-24 11:05:00,40.26,40.27,40.23,40.24,19962.0,39.3103,39.3201,39.281,39.2908,19962.0
2024-06-24 11:10:00,40.25,40.26,40.22,40.25,14916.0,39.3006,39.3103,39.2713,39.3006,14916.0
2024-06-24 11:15:00,40.25,40.26,40.2,40.21,26305.0,39.3006,39.3103,39.2517,39.2615,26305.0
2024-06-24 11:20:00,40.21,40.28,40.17,40.27,114951.0,39.2615,39.3299,39.2225,39.3201,114951.0
2024-06-24 11:25:00,40.27,40.27,40.21,40.26,24066.0,39.3201,39.3201,39.2615,39.3103,24066.0
2024-06-24 11:30:00,40.26,40.26,40.21,40.22,12240.0,39.3103,39.3103,39.2615,39.2713,12240.0
2024-06-24 11:35:00,40.21,40.23,40.19,40.2,20866.0,39.2615,39.281,39.242,39.2517,20866.0
2024-06-24 11:40:00,40.2,40.25,40.19,40.21,17672.0,39.2517,39.3006,39.242,39.2615,17672.0
2024-06-24 11:45:00,40.22,40.24,40.15,40.18,52274.0,39.2713,39.2908,39.2029,39.2322,52274.0
2024-06-24 11:50:00,40.17,40.21,40.16,40.19,31871.0,39.2225,39.2615,39.2127,39.242,31871.0
2024-06-24 11:55:00,40.2,40.2,40.15,40.16,24413.0,39.2517,39.2517,39.2029,39.2127,24413.0
2024-06-24 12:00:00,40.16,40.21,40.15,40.21,43121.0,39.2127,39.2615,39.2029,39.2615,43121.0
2024-06-24 12:05:00,40.21,40.27,40.19,40.26,23179.0,39.2615,39.3201,39.242,39.3103,23179.0
2024-06-24 12:10:00,40.26,40.28,40.25,40.26,11887.0,39.3103,39.3299,39.3006,39.3103,11887.0
2024-06-24 12:15:00,40.26,40.27,40.23,40.23,14563.0,39.3103,39.3201,39.281,39.281,14563.0
2024-06-24 12:20:00,40.23,40.24,40.2,40.23,30357.0,39.281,39.2908,39.2517,39.281,30357.0
2024-06-24 12:25:00,40.23,40.24,40.22,40.24,11501.0,39.281,39.2908,39.2713,39.2908,11501.0
2024-06-24 12:30:00,40.23,40.24,40.18,40.19,19883.0,39.281,39.2908,39.2322,39.242,19883.0
2024-06-24 12:35:00,40.19,40.21,40.18,40.2,15122.0,39.242,39.2615,39.2322,39.2517,15122.0
2024-06-24 12:40:00,40.21,40.22,40.19,40.19,22521.0,39.2615,39.2713,39.242,39.242,22521.0
2024-06-24 12:45:00,40.19,40.29,40.19,40.24,62982.0,39.242,39.3396,39.242,39.2908,62982.0
2024-06-24 12:50:00,40.23,40.24,40.22,40.23,17250.0,39.281,39.2908,39.2713,39.281,17250.0
2024-06-24 12:55:00,40.23,40.25,40.18,40.21,23813.0,39.281,39.3006,39.2322,39.2615,23813.0
2024-06-24 13:00:00,40.2,40.21,40.17,40.17,21387.0,39.2517,39.2615,39.2225,39.2225,21387.0
2024-06-24 13:05:00,40.17,40.19,40.11,40.13,28760.0,39.2225,39.242,39.1639,39.1834,28760.0
2024-06-24 13:10:00,40.13,40.16,40.12,40.12,23822.0,39.1834,39.2127,39.1736,39.1736,23822.0
2024-06-24 13:15:00,40.12,40.14,40.11,40.13,18832.0,39.1736,39.1932,39.1639,39.1834,18832.0
2024-06-24 13:20:00,40.12,40.14,40.11,40.12,11682.0,39.1736,39.1932,39.1639,39.1736,11682.0
2024-06-24 13:25:00,40.12,40.17,40.12,40.16,14858.0,39.1736,39.2225,39.1736,39.2127,14858.0
2024-06-24 13:30:00,40.15,40.17,40.11,40.11,113468.0,39.2029,39.2225,39.1639,39.1639,113468.0
2024-06-24 13:35:00,40.11,40.16,40.11,40.16,26113.0,39.1639,39.2127,39.1639,39.2127,26113.0
2024-06-24 13:40:00,40.15,40.17,40.15,40.16,14533.0,39.2029,39.2225,39.2029,39.2127,14533.0
2024-06-24 13:45:00,40.16,40.16,40.11,40.11,22730.0,39.2127,39.2127,39.1639,39.1639,22730.0
2024-06-24 13:50:00,40.12,40.12,40.09,40.09,19926.0,39.1736,39.1736,39.1443,39.1443,19926.0
2024-06-24 13:55:00,40.09,40.13,40.09,40.11,22183.0,39.1443,39.1834,39.1443,39.1639,22183.0
2024-06-24 14:00:00,40.11,40.12,40.07,40.09,18497.0,39.1639,39.1736,39.1248,39.1443,18497.0
2024-06-24 14:05:00,40.1,40.12,40.09,40.11,36014.0,39.1541,39.1736,39.1443,39.1639,36014.0
2024-06-24 14:10:00,40.11,40.14,40.1,40.11,47917.0,39.1639,39.1932,39.1541,39.1639,47917.0
2024-06-24 14:15:00,40.12,40.14,40.09,40.13,22520.0,39.1736,39.1932,39.1443,39.1834,22520.0
2024-06-24 14:20:00,40.13,40.15,40.12,40.15,29588.0,39.1834,39.2029,39.1736,39.2029,29588.0
2024-06-24 14:25:00,40.15,40.18,40.12,40.18,53689.0,39.2029,39.2322,39.1736,39.2322,53689.0
2024-06-24 14:30:00,40.18,40.18,40.15,40.16,38765.0,39.2322,39.2322,39.2029,39.2127,38765.0
2024-06-24 14:35:00,40.16,40.21,40.15,40.2,25350.0,39.2127,39.2615,39.2029,39.2517,25350.0
2024-06-24 14:40:00,40.2,40.21,40.15,40.17,23276.0,39.2517,39.2615,39.2029,39.2225,23276.0
2024-06-24 14:45:00,40.17,40.19,40.17,40.18,11277.0,39.2225,39.242,39.2225,39.2322,11277.0
2024-06-24 14:50:00,40.18,40.21,40.17,40.18,28981.0,39.2322,39.2615,39.2225,39.2322,28981.0
2024-06-24 14:55:00,40.18,40.18,40.14,40.17,15276.0,39.2322,39.2322,39.1932,39.2225,15276.0
2024-06-24 15:00:00,40.16,40.18,40.13,40.14,27399.0,39.2127,39.2322,39.1834,39.1932,27399.0
2024-06-24 15:05:00,40.14,40.16,40.13,40.15,19669.0,39.1932,39.2127,39.1834,39.2029,19669.0
2024-06-24 15:10:00,40.14,40.15,40.12,40.14,27050.0,39.1932,39.2029,39.1736,39.1932,27050.0
2024-06-24 15:15:00,40.14,40.15,40.12,40.13,24458.0,39.1932,39.2029,39.1736,39.1834,24458.0
2024-06-24 15:20:00,40.13,40.14,40.11,40.11,24862.0,39.1834,39.1932,39.1639,39.1639,24862.0
2024-06-24 15:25:00,40.12,40.15,40.11,40.14,36077.0,39.1736,39.2029,39.1639,39.1932,36077.0
2024-06-24 15:30:00,40.14,40.16,40.09,40.1,147684.0,39.1932,39.2127,39.1443,39.1541,147684.0
2024-06-24 15:35:00,40.11,40.11,40.03,40.04,132860.0,39.1639,39.1639,39.0858,39.0955,132860.0
2024-06-24 15:40:00,40.03,40.05,40.01,40.01,56499.0,39.0858,39.1053,39.0662,39.0662,56499.0
2024-06-24 15:45:00,40.02,40.02,39.97,39.97,365915.0,39.076,39.076,39.0272,39.0272,365915.0
2024-06-24 15:50:00,39.97,40.0,39.96,39.99,208826.0,39.0272,39.0565,39.0174,39.0467,208826.0
2024-06-24 15:55:00,39.98,40.0,39.89,39.9,921050.0,39.0369,39.0565,38.9491,38.9588,921050.0
2024-06-25 09:30:00,39.81,39.87,39.77,39.84,66300.0,38.8709,38.9295,38.8319,38.9002,66300.0
2024-06-25 09:35:00,39.81,39.89,39.74,39.74,35872.0,38.8709,38.9491,38.8026,38.8026,35872.0
2024-06-25 09:40:00,39.75,39.88,39.73,39.87,36579.0,38.8124,38.9393,38.7928,38.9295,36579.0
2024-06-25 09:45:00,39.86,39.96,39.83,39.96,50004.0,38.9198,39.0174,38.8905,39.0174,50004.0
2024-06-25 09:50:00,39.96,39.97,39.9,39.91,55932.0,39.0174,39.0272,38.9588,38.9686,55932.0
2024-06-25 09:55:00,39.91,39.91,39.84,39.85,15671.0,38.9686,38.9686,38.9002,38.91,15671.0
2024-06-25 10:00:00,39.84,39.91,39.82,39.91,49225.0,38.9002,38.9686,38.8807,38.9686,49225.0
2024-06-25 10:05:00,39.91,39.93,39.86,39.91,28825.0,38.9686,38.9881,38.9198,38.9686,28825.0
2024-06-25 10:10:00,39.91,39.96,39.91,39.95,35721.0,38.9686,39.0174,38.9686,39.0076,35721.0
2024-06-25 10:15:00,39.95,39.99,39.93,39.95,27268.0,39.0076,39.0467,38.9881,39.0076,27268.0
2024-06-25 10:20:00,39.95,39.99,39.92,39.95,47566.0,39.0076,39.0467,38.9783,39.0076,47566.0
2024-06-25 10:25:00,39.95,39.95,39.9,39.93,26449.0,39.0076,39.0076,38.9588,38.9881,26449.0
2024-06-25 10:30:00,39.93,39.96,39.9,39.95,19493.0,38.9881,39.0174,38.9588,39.0076,19493.0
2024-06-25 10:35:00,39.95,39.97,39.93,39.96,42559.0,39.0076,39.0272,38.9881,39.0174,42559.0
2024-06-25 10:40:00,39.96,39.98,39.92,39.93,34807.0,39.0174,39.0369,38.9783,38.9881,34807.0
2024-06-25 10:45:00,39.93,39.95,39.89,39.93,64803.0,38.9881,39.0076,38.9491,38.9881,64803.0
2024-06-25 10:50:00,39.94,39.96,39.86,39.87,41376.0,38.9979,39.0174,38.9198,38.9295,41376.0
2024-06-25 10:55:00,39.86,39.87,39.79,39.8,30298.0,38.9198,38.9295,38.8514,38.8612,30298.0
2024-06-25 11:00:00,39.8,39.81,39.76,39.79,23417.0,38.8612,38.8709,38.8221,38.8514,23417.0
2024-06-25 11:05:00,39.78,39.82,39.77,39.82,42029.0,38.8416,38.8807,38.8319,38.8807,42029.0
2024-06-25 11:10:00,39.82,39.86,39.81,39.84,25739.0,38.8807,38.9198,38.8709,38.9002,25739.0
2024-06-25 11:15:00,39.84,39.86,39.82,39.84,24980.0,38.9002,38.9198,38.8807,38.9002,24980.0
2024-06-25 11:20:00,39.84,39.87,39.83,39.86,15695.0,38.9002,38.9295,38.8905,38.9198,15695.0
2024-06-25 11:25:00,39.86,39.89,39.85,39.86,37406.0,38.9198,38.9491,38.91,38.9198,37406.0
2024-06-25 11:30:00,39.86,39.9,39.82,39.84,28081.0,38.9198,38.9588,38.8807,38.9002,28081.0
2024-06-25 11:35:00,39.84,39.84,39.79,39.82,52241.0,38.9002,38.9002,38.8514,38.8807,52241.0
2024-06-25 11:40:00,39.82,39.83,39.8,39.83,21894.0,38.8807,38.8905,38.8612,38.8905,21894.0
2024-06-25 11:45:00,39.83,39.83,39.8,39.8,12901.0,38.8905,38.8905,38.8612,38.8612,12901.0
2024-06-25 11:50:00,39.8,39.84,39.8,39.84,19650.0,38.8612,38.9002,38.8612,38.9002,19650.0
2024-06-25 11:55:00,39.83,39.84,39.81,39.82,24196.0,38.8905,38.9002,38.8709,38.8807,24196.0
2024-06-25 12:00:00,39.82,39.83,39.78,39.79,32608.0,38.8807,38.8905,38.8416,38.8514,32608.0
2024-06-25 12:05:00,39.79,39.82,39.78,39.8,32749.0,38.8514,38.8807,38.8416,38.8612,32749.0
2024-06-25 12:10:00,39.8,39.84,39.79,39.84,22191.0,38.8612,38.9002,38.8514,38.9002,22191.0
2024-06-25 12:15:00,39.84,39.84,39.8,39.82,21587.0,38.9002,38.9002,38.8612,38.8807,21587.0
2024-06-25 12:20:00,39.82,39.84,39.81,39.83,23339.0,38.8807,38.9002,38.8709,38.8905,23339.0
2024-06-25 12:25:00,39.83,39.87,39.82,39.84,25100.0,38.8905,38.9295,38.8807,38.9002,25100.0
2024-06-25 12:30:00,39.84,39.85,39.79,39.8,31865.0,38.9002,38.91,38.8514,38.8612,31865.0
2024-06-25 12:35:00,39.8,39.8,39.78,39.79,23929.0,38.8612,38.8612,38.8416,38.8514,23929.0
2024-06-25 12:40:00,39.79,39.79,39.72,39.73,15015.0,38.8514,38.8514,38.7831,38.7928,15015.0
2024-06-25 12:45:00,39.72,39.73,39.67,39.72,30679.0,38.7831,38.7928,38.7342,38.7831,30679.0
2024-06-25 12:50:00,39.72,39.74,39.7,39.73,29288.0,38.7831,38.8026,38.7635,38.7928,29288.0
2024-06-25 12:55:00,39.72,39.75,39.7,39.73,29426.0,38.7831,38.8124,38.7635,38.7928,29426.0
2024-06-25 13:00:00,39.73,39.74,39.67,39.68,16149.0,38.7928,38.8026,38.7342,38.744,16149.0
2024-06-25 13:05:00,39.68,39.68,39.62,39.67,25032.0,38.744,38.744,38.6854,38.7342,25032.0
2024-06-25 13:10:00,39.66,39.7,39.65,39.7,21800.0,38.7245,38.7635,38.7147,38.7635,21800.0
2024-06-25 13:15:00,39.69,39.69,39.66,39.68,8488.0,38.7538,38.7538,38.7245,38.744,8488.0
2024-06-25 13:20:00,39.68,39.69,39.65,39.66,15030.0,38.744,38.7538,38.7147,38.7245,15030.0
2024-06-25 13:25:00,39.66,39.73,39.66,39.73,13557.0,38.7245,38.7928,38.7245,38.7928,13557.0
2024-06-25 13:30:00,39.72,39.73,39.71,39.73,21147.0,38.7831,38.7928,38.7733,38.7928,21147.0
2024-06-25 13:35:00,39.72,39.72,39.68,39.69,14388.0,38.7831,38.7831,38.744,38.7538,14388.0
2024-06-25 13:40:00,39.69,39.7,39.66,39.7,17726.0,38.7538,38.7635,38.7245,38.7635,17726.0
2024-06-25 13:45:00,39.7,39.7,39.67,39.67,11726.0,38.7635,38.7635,38.7342,38.7342,11726.0
2024-06-25 13:50:00,39.68,39.7,39.67,39.7,15059.0,38.744,38.7635,38.7342,38.7635,15059.0
2024-06-25 13:55:00,39.7,39.71,39.68,39.69,13941.0,38.7635,38.7733,38.744,38.7538,13941.0
2024-06-25 14:00:00,39.68,39.71,39.66,39.68,20567.0,38.744,38.7733,38.7245,38.744,20567.0
2024-06-25 14:05:00,39.68,39.7,39.64,39.7,30752.0,38.744,38.7635,38.705,38.7635,30752.0
2024-06-25 14:10:00,39.7,39.73,39.69,39.7,22146.0,38.7635,38.7928,38.7538,38.7635,22146.0
2024-06-25 14:15:00,39.7,39.71,39.69,39.71,19491.0,38.7635,38.7733,38.7538,38.7733,19491.0
2024-06-25 14:20:00,39.71,39.72,39.7,39.71,16885.0,38.7733,38.7831,38.7635,38.7733,16885.0
2024-06-25 14:25:00,39.72,39.77,39.71,39.75,25023.0,38.7831,38.8319,38.7733,38.8124,25023.0
2024-06-25 14:30:00,39.75,39.76,39.72,39.72,32556.0,38.8124,38.8221,38.7831,38.7831,32556.0
2024-06-25 14:35:00,39.71,39.72,39.67,39.71,43827.0,38.7733,38.7831,38.7342,38.7733,43827.0
2024-06-25 14:40:00,39.7,39.72,39.69,39.71,16303.0,38.7635,38.7831,38.7538,38.7733,16303.0
2024-06-25 14:45:00,39.72,39.72,39.66,39.69,26978.0,38.7831,38.7831,38.7245,38.7538,26978.0
2024-06-25 14:50:00,39.69,39.7,39.67,39.7,21468.0,38.7538,38.7635,38.7342,38.7635,21468.0
2024-06-25 14:55:00,39.7,39.71,39.68,39.7,17922.0,38.7635,38.7733,38.744,38.7635,17922.0
2024-06-25 15:00:00,39.7,39.7,39.64,39.66,37894.0,38.7635,38.7635,38.705,38.7245,37894.0
2024-06-25 15:05:00,39.66,39.7,39.65,39.7,24592.0,38.7245,38.7635,38.7147,38.7635,24592.0
2024-06-25 15:10:00,39.7,39.72,39.68,39.7,23126.0,38.7635,38.7831,38.744,38.7635,23126.0
2024-06-25 15:15:00,39.7,39.71,39.68,39.69,19392.0,38.7635,38.7733,38.744,38.7538,19392.0
2024-06-25 15:20:00,39.69,39.71,39.68,39.7,21647.0,38.7538,38.7733,38.744,38.7635,21647.0
2024-06-25 15:25:00,39.7,39.75,39.69,39.74,29921.0,38.7635,38.8124,38.7538,38.8026,29921.0
2024-06-25 15:30:00,39.74,39.74,39.69,39.72,30083.0,38.8026,38.8026,38.7538,38.7831,30083.0
2024-06-25 15:35:00,39.72,39.75,39.72,39.73,67212.0,38.7831,38.8124,38.7831,38.7928,67212.0
2024-06-25 15:40:00,39.74,39.75,39.72,39.74,53102.0,38.8026,38.8124,38.7831,38.8026,53102.0
2024-06-25 15:45:00,39.75,39.78,39.74,39.75,76443.0,38.8124,38.8416,38.8026,38.8124,76443.0
2024-06-25 15:50:00,39.74,39.81,39.72,39.8,130422.0,38.8026,38.8709,38.7831,38.8612,130422.0
2024-06-25 15:55:00,39.8,39.83,39.77,39.78,329259.0,38.8612,38.8905,38.8319,38.8416,329259.0
2024-06-26 09:30:00,39.45,39.53,39.28,39.37,375967.0,38.5194,38.5975,38.3534,38.4413,375967.0
2024-06-26 09:35:00,39.36,39.41,39.2,39.31,152219.0,38.4316,38.4804,38.2753,38.3827,152219.0
2024-06-26 09:40:00,39.31,39.36,39.24,39.3,177700.0,38.3827,38.4316,38.3144,38.373,177700.0
2024-06-26 09:45:00,39.3,39.36,39.24,39.3,156927.0,38.373,38.4316,38.3144,38.373,156927.0
2024-06-26 09:50:00,39.3,39.39,39.3,39.38,65210.0,38.373,38.4608,38.373,38.4511,65210.0
2024-06-26 09:55:00,39.39,39.47,39.39,39.46,94921.0,38.4608,38.539,38.4608,38.5292,94921.0
2024-06-26 10:00:00,39.48,39.48,39.27,39.3,68937.0,38.5487,38.5487,38.3437,38.373,68937.0
2024-06-26 10:05:00,39.3,39.33,39.18,39.19,104265.0,38.373,38.4023,38.2558,38.2656,104265.0
2024-06-26 10:10:00,39.18,39.35,39.18,39.32,72149.0,38.2558,38.4218,38.2558,38.3925,72149.0
2024-06-26 10:15:00,39.33,39.35,39.24,39.26,95312.0,38.4023,38.4218,38.3144,38.3339,95312.0
2024-06-26 10:20:00,39.26,39.29,39.2,39.23,41776.0,38.3339,38.3632,38.2753,38.3046,41776.0
2024-06-26 10:25:00,39.23,39.24,39.08,39.11,108306.0,38.3046,38.3144,38.1582,38.1875,108306.0
2024-06-26 10:30:00,39.11,39.21,39.1,39.12,50340.0,38.1875,38.2851,38.1777,38.1972,50340.0
2024-06-26 10:35:00,39.12,39.21,39.11,39.21,87569.0,38.1972,38.2851,38.1875,38.2851,87569.0
2024-06-26 10:40:00,39.22,39.25,39.1,39.12,146435.0,38.2949,38.3242,38.1777,38.1972,146435.0
2024-06-26 10:45:00,39.12,39.2,39.08,39.09,82737.0,38.1972,38.2753,38.1582,38.1679,82737.0
2024-06-26 10:50:00,39.09,39.13,39.09,39.11,40550.0,38.1679,38.207,38.1679,38.1875,40550.0
2024-06-26 10:55:00,39.11,39.12,39.02,39.02,97586.0,38.1875,38.1972,38.0996,38.0996,97586.0
2024-06-26 11:00:00,39.02,39.08,38.94,39.02,345688.0,38.0996,38.1582,38.0215,38.0996,345688.0
2024-06-26 11:05:00,39.02,39.02,38.92,39.01,162199.0,38.0996,38.0996,38.0019,38.0898,162199.0
2024-06-26 11:10:00,39.0,39.05,38.94,39.0,118092.0,38.08,38.1289,38.0215,38.08,118092.0
2024-06-26 11:15:00,39.0,39.02,38.96,38.98,108348.0,38.08,38.0996,38.041,38.0605,108348.0
2024-06-26 11:20:00,38.98,39.07,38.97,38.98,128543.0,38.0605,38.1484,38.0508,38.0605,128543.0
2024-06-26 11:25:00,38.98,39.02,38.98,39.01,203553.0,38.0605,38.0996,38.0605,38.0898,203553.0
2024-06-26 11:30:00,39.0,39.05,38.97,39.04,107974.0,38.08,38.1289,38.0508,38.1191,107974.0
2024-06-26 11:35:00,39.04,39.06,38.99,39.01,132065.0,38.1191,38.1386,38.0703,38.0898,132065.0
2024-06-26 11:40:00,39.01,39.02,38.91,38.95,90415.0,38.0898,38.0996,37.9922,38.0312,90415.0
2024-06-26 11:45:00,38.95,38.99,38.94,38.98,41331.0,38.0312,38.0703,38.0215,38.0605,41331.0
2024-06-26 11:50:00,38.99,39.0,38.89,38.94,111172.0,38.0703,38.08,37.9726,38.0215,111172.0
2024-06-26 11:55:00,38.94,38.95,38.89,38.91,57687.0,38.0215,38.0312,37.9726,37.9922,57687.0
2024-06-26 12:00:00,38.91,38.92,38.84,38.85,295028.0,37.9922,38.0019,37.9238,37.9336,295028.0
2024-06-26 12:05:00,38.84,38.86,38.78,38.82,59235.0,37.9238,37.9434,37.8652,37.9043,59235.0
2024-06-26 12:10:00,38.83,38.83,38.76,38.77,65106.0,37.9141,37.9141,37.8457,37.8555,65106.0
2024-06-26 12:15:00,38.77,38.77,38.71,38.75,83624.0,37.8555,37.8555,37.7969,37.8359,83624.0
2024-06-26 12:20:00,38.75,38.78,38.68,38.71,185550.0,37.8359,37.8652,37.7676,37.7969,185550.0
2024-06-26 12:25:00,38.72,38.81,38.71,38.78,64987.0,37.8067,37.8945,37.7969,37.8652,64987.0
2024-06-26 12:30:00,38.77,38.82,38.73,38.81,46038.0,37.8555,37.9043,37.8164,37.8945,46038.0
2024-06-26 12:35:00,38.8,38.8,38.68,38.7,100795.0,37.8848,37.8848,37.7676,37.7871,100795.0
2024-06-26 12:40:00,38.7,38.71,38.65,38.71,70280.0,37.7871,37.7969,37.7383,37.7969,70280.0
2024-06-26 12:45:00,38.71,38.72,38.66,38.68,91727.0,37.7969,37.8067,37.7481,37.7676,91727.0
2024-06-26 12:50:00,38.68,38.73,38.67,38.73,57554.0,37.7676,37.8164,37.7578,37.8164,57554.0
2024-06-26 12:55:00,38.73,38.74,38.7,38.73,37415.0,37.8164,37.8262,37.7871,37.8164,37415.0
2024-06-26 13:00:00,38.73,38.77,38.66,38.66,106873.0,37.8164,37.8555,37.7481,37.7481,106873.0
2024-06-26 13:05:00,38.66,38.7,38.66,38.68,37925.0,37.7481,37.7871,37.7481,37.7676,37925.0
2024-06-26 13:10:00,38.68,38.69,38.61,38.62,74939.0,37.7676,37.7774,37.6992,37.709,74939.0
2024-06-26 13:15:00,38.62,38.64,38.59,38.62,83622.0,37.709,37.7285,37.6797,37.709,83622.0
2024-06-26 13:20:00,38.62,38.62,38.55,38.56,92468.0,37.709,37.709,37.6407,37.6504,92468.0
2024-06-26 13:25:00,38.57,38.6,38.55,38.59,48347.0,37.6602,37.6895,37.6407,37.6797,48347.0
2024-06-26 13:30:00,38.59,38.6,38.56,38.59,104272.0,37.6797,37.6895,37.6504,37.6797,104272.0
2024-06-26 13:35:00,38.59,38.61,38.56,38.59,263480.0,37.6797,37.6992,37.6504,37.6797,263480.0
2024-06-26 13:40:00,38.59,38.63,38.58,38.58,45944.0,37.6797,37.7188,37.67,37.67,45944.0
2024-06-26 13:45:00,38.58,38.59,38.53,38.54,94428.0,37.67,37.6797,37.6211,37.6309,94428.0
2024-06-26 13:50:00,38.53,38.57,38.53,38.57,94108.0,37.6211,37.6602,37.6211,37.6602,94108.0
2024-06-26 13:55:00,38.57,38.57,38.48,38.5,222017.0,37.6602,37.6602,37.5723,37.5918,222017.0
2024-06-26 14:00:00,38.5,38.5,38.41,38.42,134848.0,37.5918,37.5918,37.504,37.5137,134848.0
2024-06-26 14:05:00,38.42,38.48,38.41,38.45,411283.0,37.5137,37.5723,37.504,37.543,411283.0
2024-06-26 14:10:00,38.45,38.46,38.43,38.44,87397.0,37.543,37.5528,37.5235,37.5333,87397.0
2024-06-26 14:15:00,38.45,38.45,38.42,38.44,161243.0,37.543,37.543,37.5137,37.5333,161243.0
2024-06-26 14:20:00,38.44,38.44,38.41,38.44,83004.0,37.5333,37.5333,37.504,37.5333,83004.0
2024-06-26 14:25:00,38.44,38.44,38.38,38.39,119753.0,37.5333,37.5333,37.4747,37.4844,119753.0
2024-06-26 14:30:00,38.39,38.42,38.37,38.41,107432.0,37.4844,37.5137,37.4649,37.504,107432.0
2024-06-26 14:35:00,38.41,38.46,38.39,38.4,346915.0,37.504,37.5528,37.4844,37.4942,346915.0
2024-06-26 14:40:00,38.4,38.41,38.32,38.32,140498.0,37.4942,37.504,37.4161,37.4161,140498.0
2024-06-26 14:45:00,38.33,38.35,38.29,38.31,109440.0,37.4259,37.4454,37.3868,37.4063,109440.0
2024-06-26 14:50:00,38.31,38.31,38.24,38.27,103753.0,37.4063,37.4063,37.338,37.3673,103753.0
2024-06-26 14:55:00,38.27,38.27,38.2,38.21,124338.0,37.3673,37.3673,37.2989,37.3087,124338.0
2024-06-26 15:00:00,38.21,38.24,38.17,38.23,63647.0,37.3087,37.338,37.2696,37.3282,63647.0
2024-06-26 15:05:00,38.23,38.25,38.21,38.25,62922.0,37.3282,37.3477,37.3087,37.3477,62922.0
2024-06-26 15:10:00,38.25,38.26,38.19,38.21,48894.0,37.3477,37.3575,37.2892,37.3087,48894.0
2024-06-26 15:15:00,38.2,38.21,38.11,38.11,135901.0,37.2989,37.3087,37.211,37.211,135901.0
2024-06-26 15:20:00,38.12,38.12,38.07,38.08,141951.0,37.2208,37.2208,37.172,37.1818,141951.0
2024-06-26 15:25:00,38.08,38.09,38.01,38.05,281355.0,37.1818,37.1915,37.1134,37.1525,281355.0
2024-06-26 15:30:00,38.06,38.13,38.03,38.09,915277.0,37.1622,37.2306,37.1329,37.1915,915277.0
2024-06-26 15:35:00,38.09,38.11,37.99,38.09,805200.0,37.1915,37.211,37.0939,37.1915,805200.0
2024-06-26 15:40:00,38.09,38.15,38.0,38.09,393573.0,37.1915,37.2501,37.1036,37.1915,393573.0
2024-06-26 15:45:00,38.09,38.13,38.05,38.09,965161.0,37.1915,37.2306,37.1525,37.1915,965161.0
2024-06-26 15:50:00,38.09,38.09,38.02,38.09,454549.0,37.1915,37.1915,37.1232,37.1915,454549.0
2024-06-26 15:55:00,38.09,38.3,38.08,38.27,816375.0,37.1915,37.3966,37.1818,37.3673,816375.0
2024-06-27 09:30:00,38.28,38.28,38.28,38.28,227.0,37.377,37.377,37.377,37.377,227.0
2024-06-27 09:35:00,38.25,38.29,38.01,38.06,310065.0,37.3477,37.3868,37.1134,37.1622,310065.0
2024-06-27 09:40:00,38.06,38.08,37.91,37.99,532785.0,37.1622,37.1818,37.0158,37.0939,532785.0
2024-06-27 09:45:00,37.99,38.03,37.87,38.01,174703.0,37.0939,37.1329,36.9767,37.1134,174703.0
2024-06-27 09:50:00,38.02,38.16,38.01,38.12,65568.0,37.1232,37.2599,37.1134,37.2208,65568.0
2024-06-27 09:55:00,38.12,38.21,38.12,38.18,72543.0,37.2208,37.3087,37.2208,37.2794,72543.0
2024-06-27 10:00:00,38.18,38.24,38.18,38.2,341517.0,37.2794,37.338,37.2794,37.2989,341517.0
2024-06-27 10:05:00,38.2,38.3,38.17,38.23,877581.0,37.2989,37.3966,37.2696,37.3282,877581.0
2024-06-27 10:10:00,38.23,38.25,38.15,38.21,212297.0,37.3282,37.3477,37.2501,37.3087,212297.0
2024-06-27 10:15:00,38.21,38.25,38.17,38.23,138753.0,37.3087,37.3477,37.2696,37.3282,138753.0
2024-06-27 10:20:00,38.24,38.27,38.15,38.16,168338.0,37.338,37.3673,37.2501,37.2599,168338.0
2024-06-27 10:25:00,38.16,38.22,38.16,38.2,56084.0,37.2599,37.3184,37.2599,37.2989,56084.0
2024-06-27 10:30:00,38.21,38.27,38.18,38.26,70911.0,37.3087,37.3673,37.2794,37.3575,70911.0
2024-06-27 10:35:00,38.26,38.3,38.17,38.2,609002.0,37.3575,37.3966,37.2696,37.2989,609002.0
2024-06-27 10:40:00,38.2,38.23,38.19,38.22,108535.0,37.2989,37.3282,37.2892,37.3184,108535.0
2024-06-27 10:45:00,38.22,38.27,38.21,38.27,69669.0,37.3184,37.3673,37.3087,37.3673,69669.0
2024-06-27 10:50:00,38.27,38.31,38.24,38.3,122189.0,37.3673,37.4063,37.338,37.3966,122189.0
2024-06-27 10:55:00,38.3,38.35,38.28,38.29,123328.0,37.3966,37.4454,37.377,37.3868,123328.0
2024-06-27 11:00:00,38.3,38.3,38.24,38.3,41420.0,37.3966,37.3966,37.338,37.3966,41420.0
2024-06-27 11:05:00,38.3,38.31,38.25,38.3,40530.0,37.3966,37.4063,37.3477,37.3966,40530.0
2024-06-27 11:10:00,38.29,38.31,38.28,38.3,21595.0,37.3868,37.4063,37.377,37.3966,21595.0
2024-06-27 11:15:00,38.29,38.37,38.29,38.37,189247.0,37.3868,37.4649,37.3868,37.4649,189247.0
2024-06-27 11:20:00,38.37,38.37,38.33,38.33,331075.0,37.4649,37.4649,37.4259,37.4259,331075.0
2024-06-27 11:25:00,38.34,38.35,38.29,38.33,56820.0,37.4356,37.4454,37.3868,37.4259,56820.0
2024-06-27 11:30:00,38.33,38.36,38.32,38.34,34818.0,37.4259,37.4551,37.4161,37.4356,34818.0
2024-06-27 11:35:00,38.34,38.49,38.34,38.49,194695.0,37.4356,37.5821,37.4356,37.5821,194695.0
2024-06-27 11:40:00,38.49,38.61,38.49,38.59,52296.0,37.5821,37.6992,37.5821,37.6797,52296.0
2024-06-27 11:45:00,38.59,38.59,38.5,38.52,141286.0,37.6797,37.6797,37.5918,37.6114,141286.0
2024-06-27 11:50:00,38.51,38.54,38.49,38.49,60548.0,37.6016,37.6309,37.5821,37.5821,60548.0
2024-06-27 11:55:00,38.49,38.52,38.49,38.52,170979.0,37.5821,37.6114,37.5821,37.6114,170979.0
2024-06-27 12:00:00,38.52,38.52,38.48,38.49,36681.0,37.6114,37.6114,37.5723,37.5821,36681.0
2024-06-27 12:05:00,38.49,38.57,38.48,38.55,39820.0,37.5821,37.6602,37.5723,37.6407,39820.0
2024-06-27 12:10:00,38.55,38.55,38.46,38.47,81687.0,37.6407,37.6407,37.5528,37.5626,81687.0
2024-06-27 12:15:00,38.46,38.46,38.43,38.44,27619.0,37.5528,37.5528,37.5235,37.5333,27619.0
2024-06-27 12:20:00,38.44,38.51,38.42,38.51,160883.0,37.5333,37.6016,37.5137,37.6016,160883.0
2024-06-27 12:25:00,38.51,38.53,38.49,38.52,84388.0,37.6016,37.6211,37.5821,37.6114,84388.0
2024-06-27 12:30:00,38.52,38.56,38.51,38.55,40783.0,37.6114,37.6504,37.6016,37.6407,40783.0
2024-06-27 12:35:00,38.56,38.61,38.55,38.58,116765.0,37.6504,37.6992,37.6407,37.67,116765.0
2024-06-27 12:40:00,38.59,38.69,38.58,38.65,72081.0,37.6797,37.7774,37.67,37.7383,72081.0
2024-06-27 12:45:00,38.66,38.71,38.65,38.68,43521.0,37.7481,37.7969,37.7383,37.7676,43521.0
2024-06-27 12:50:00,38.68,38.77,38.67,38.7,122845.0,37.7676,37.8555,37.7578,37.7871,122845.0
2024-06-27 12:55:00,38.7,38.72,38.64,38.64,48210.0,37.7871,37.8067,37.7285,37.7285,48210.0
2024-06-27 13:00:00,38.64,38.73,38.63,38.72,31833.0,37.7285,37.8164,37.7188,37.8067,31833.0
2024-06-27 13:05:00,38.73,38.73,38.68,38.68,23126.0,37.8164,37.8164,37.7676,37.7676,23126.0
2024-06-27 13:10:00,38.68,38.7,38.62,38.64,40238.0,37.7676,37.7871,37.709,37.7285,40238.0
2024-06-27 13:15:00,38.63,38.64,38.59,38.59,22081.0,37.7188,37.7285,37.6797,37.6797,22081.0
2024-06-27 13:20:00,38.6,38.65,38.59,38.65,19239.0,37.6895,37.7383,37.6797,37.7383,19239.0
2024-06-27 13:25:00,38.65,38.69,38.64,38.65,56601.0,37.7383,37.7774,37.7285,37.7383,56601.0
2024-06-27 13:30:00,38.65,38.65,38.6,38.61,17520.0,37.7383,37.7383,37.6895,37.6992,17520.0
2024-06-27 13:35:00,38.62,38.68,38.61,38.68,33207.0,37.709,37.7676,37.6992,37.7676,33207.0
2024-06-27 13:40:00,38.67,38.77,38.67,38.77,56881.0,37.7578,37.8555,37.7578,37.8555,56881.0
2024-06-27 13:45:00,38.77,38.8,38.74,38.78,65012.0,37.8555,37.8848,37.8262,37.8652,65012.0
2024-06-27 13:50:00,38.77,38.8,38.76,38.77,70906.0,37.8555,37.8848,37.8457,37.8555,70906.0
2024-06-27 13:55:00,38.77,38.78,38.6,38.61,59269.0,37.8555,37.8652,37.6895,37.6992,59269.0
2024-06-27 14:00:00,38.61,38.62,38.54,38.57,69819.0,37.6992,37.709,37.6309,37.6602,69819.0
2024-06-27 14:05:00,38.56,38.56,38.52,38.52,20614.0,37.6504,37.6504,37.6114,37.6114,20614.0
2024-06-27 14:10:00,38.52,38.67,38.51,38.65,104356.0,37.6114,37.7578,37.6016,37.7383,104356.0
2024-06-27 14:15:00,38.65,38.66,38.58,38.59,29434.0,37.7383,37.7481,37.67,37.6797,29434.0
2024-06-27 14:20:00,38.59,38.61,38.56,38.6,27563.0,37.6797,37.6992,37.6504,37.6895,27563.0
2024-06-27 14:25:00,38.6,38.61,38.57,38.6,42727.0,37.6895,37.6992,37.6602,37.6895,42727.0
2024-06-27 14:30:00,38.59,38.63,38.58,38.62,25855.0,37.6797,37.7188,37.67,37.709,25855.0
2024-06-27 14:35:00,38.62,38.62,38.56,38.57,22303.0,37.709,37.709,37.6504,37.6602,22303.0
2024-06-27 14:40:00,38.56,38.61,38.55,38.59,36086.0,37.6504,37.6992,37.6407,37.6797,36086.0
2024-06-27 14:45:00,38.59,38.66,38.59,38.66,35743.0,37.6797,37.7481,37.6797,37.7481,35743.0
2024-06-27 14:50:00,38.66,38.69,38.65,38.68,73854.0,37.7481,37.7774,37.7383,37.7676,73854.0
2024-06-27 14:55:00,38.68,38.68,38.65,38.66,56138.0,37.7676,37.7676,37.7383,37.7481,56138.0
2024-06-27 15:00:00,38.65,38.73,38.62,38.7,62955.0,37.7383,37.8164,37.709,37.7871,62955.0
2024-06-27 15:05:00,38.7,38.73,38.69,38.72,92268.0,37.7871,37.8164,37.7774,37.8067,92268.0
2024-06-27 15:10:00,38.72,38.77,38.72,38.73,75904.0,37.8067,37.8555,37.8067,37.8164,75904.0
2024-06-27 15:15:00,38.73,38.74,38.72,38.73,40776.0,37.8164,37.8262,37.8067,37.8164,40776.0
2024-06-27 15:20:00,38.73,38.74,38.71,38.73,45801.0,37.8164,37.8262,37.7969,37.8164,45801.0
2024-06-27 15:25:00,38.73,38.74,38.68,38.69,51413.0,37.8164,37.8262,37.7676,37.7774,51413.0
2024-06-27 15:30:00,38.7,38.7,38.62,38.63,56232.0,37.7871,37.7871,37.709,37.7188,56232.0
2024-06-27 15:35:00,38.63,38.65,38.6,38.62,69833.0,37.7188,37.7383,37.6895,37.709,69833.0
2024-06-27 15:40:00,38.63,38.67,38.62,38.65,68720.0,37.7188,37.7578,37.709,37.7383,68720.0
2024-06-27 15:45:00,38.65,38.67,38.61,38.61,86344.0,37.7383,37.7578,37.6992,37.6992,86344.0
2024-06-27 15:50:00,38.61,38.63,38.58,38.59,230526.0,37.6992,37.7188,37.67,37.6797,230526.0
2024-06-27 15:55:00,38.59,38.61,38.54,38.61,481661.0,37.6797,37.6992,37.6309,37.6992,481661.0
2024-06-28 09:30:00,38.8,38.97,38.8,38.94,123061.0,37.8848,38.0508,37.8848,38.0215,123061.0
2024-06-28 09:35:00,38.95,38.97,38.83,38.84,63196.0,38.0312,38.0508,37.9141,37.9238,63196.0
2024-06-28 09:40:00,38.84,38.93,38.79,38.89,34801.0,37.9238,38.0117,37.875,37.9726,34801.0
2024-06-28 09:45:00,38.89,38.9,38.79,38.82,25560.0,37.9726,37.9824,37.875,37.9043,25560.0
2024-06-28 09:50:00,38.82,38.89,38.81,38.89,41574.0,37.9043,37.9726,37.8945,37.9726,41574.0
2024-06-28 09:55:00,38.88,38.9,38.72,38.73,32047.0,37.9629,37.9824,37.8067,37.8164,32047.0
2024-06-28 10:00:00,38.74,38.75,38.67,38.71,49743.0,37.8262,37.8359,37.7578,37.7969,49743.0
2024-06-28 10:05:00,38.72,38.75,38.7,38.73,26266.0,37.8067,37.8359,37.7871,37.8164,26266.0
2024-06-28 10:10:00,38.72,38.79,38.72,38.78,33367.0,37.8067,37.875,37.8067,37.8652,33367.0
2024-06-28 10:15:00,38.79,38.8,38.72,38.73,33788.0,37.875,37.8848,37.8067,37.8164,33788.0
2024-06-28 10:20:00,38.73,38.79,38.72,38.76,51310.0,37.8164,37.875,37.8067,37.8457,51310.0
2024-06-28 10:25:00,38.77,38.81,38.77,38.79,18678.0,37.8555,37.8945,37.8555,37.875,18678.0
2024-06-28 10:30:00,38.8,38.9,38.8,38.9,49805.0,37.8848,37.9824,37.8848,37.9824,49805.0
2024-06-28 10:35:00,38.91,38.93,38.89,38.91,40652.0,37.9922,38.0117,37.9726,37.9922,40652.0
2024-06-28 10:40:00,38.9,38.9,38.83,38.84,17540.0,37.9824,37.9824,37.9141,37.9238,17540.0
2024-06-28 10:45:00,38.84,38.88,38.82,38.87,31216.0,37.9238,37.9629,37.9043,37.9531,31216.0
2024-06-28 10:50:00,38.87,38.94,38.85,38.94,25227.0,37.9531,38.0215,37.9336,38.0215,25227.0
2024-06-28 10:55:00,38.94,38.94,38.83,38.83,34160.0,38.0215,38.0215,37.9141,37.9141,34160.0
2024-06-28 11:00:00,38.82,38.83,38.76,38.78,25785.0,37.9043,37.9141,37.8457,37.8652,25785.0
2024-06-28 11:05:00,38.79,38.81,38.78,38.8,30415.0,37.875,37.8945,37.8652,37.8848,30415.0
2024-06-28 11:10:00,38.8,38.82,38.78,38.81,32040.0,37.8848,37.9043,37.8652,37.8945,32040.0
2024-06-28 11:15:00,38.82,38.83,38.8,38.83,25156.0,37.9043,37.9141,37.8848,37.9141,25156.0
2024-06-28 11:20:00,38.83,38.86,38.8,38.83,55402.0,37.9141,37.9434,37.8848,37.9141,55402.0
2024-06-28 11:25:00,38.83,38.88,38.82,38.88,19950.0,37.9141,37.9629,37.9043,37.9629,19950.0
2024-06-28 11:30:00,38.88,38.88,38.85,38.86,13859.0,37.9629,37.9629,37.9336,37.9434,13859.0
2024-06-28 11:35:00,38.86,38.89,38.86,38.88,27922.0,37.9434,37.9726,37.9434,37.9629,27922.0
2024-06-28 11:40:00,38.88,38.9,38.84,38.86,25073.0,37.9629,37.9824,37.9238,37.9434,25073.0
2024-06-28 11:45:00,38.86,38.87,38.83,38.84,17085.0,37.9434,37.9531,37.9141,37.9238,17085.0
2024-06-28 11:50:00,38.84,38.86,38.83,38.84,15884.0,37.9238,37.9434,37.9141,37.9238,15884.0
2024-06-28 11:55:00,38.84,38.87,38.83,38.86,17252.0,37.9238,37.9531,37.9141,37.9434,17252.0
2024-06-28 12:00:00,38.86,38.9,38.86,38.86,23986.0,37.9434,37.9824,37.9434,37.9434,23986.0
2024-06-28 12:05:00,38.87,38.89,38.86,38.88,16935.0,37.9531,37.9726,37.9434,37.9629,16935.0
2024-06-28 12:10:00,38.88,38.94,38.86,38.93,43813.0,37.9629,38.0215,37.9434,38.0117,43813.0
2024-06-28 12:15:00,38.93,38.94,38.9,38.94,15635.0,38.0117,38.0215,37.9824,38.0215,15635.0
2024-06-28 12:20:00,38.94,38.94,38.9,38.92,21617.0,38.0215,38.0215,37.9824,38.0019,21617.0
2024-06-28 12:25:00,38.92,38.94,38.91,38.93,34844.0,38.0019,38.0215,37.9922,38.0117,34844.0
2024-06-28 12:30:00,38.93,38.95,38.91,38.93,27818.0,38.0117,38.0312,37.9922,38.0117,27818.0
2024-06-28 12:35:00,38.93,38.94,38.91,38.91,26758.0,38.0117,38.0215,37.9922,37.9922,26758.0
2024-06-28 12:40:00,38.91,38.92,38.89,38.9,135713.0,37.9922,38.0019,37.9726,37.9824,135713.0
2024-06-28 12:45:00,38.9,38.92,38.88,38.91,34697.0,37.9824,38.0019,37.9629,37.9922,34697.0
2024-06-28 12:50:00,38.91,38.91,38.9,38.91,20346.0,37.9922,37.9922,37.9824,37.9922,20346.0
2024-06-28 12:55:00,38.9,38.94,38.9,38.93,11816.0,37.9824,38.0215,37.9824,38.0117,11816.0
2024-06-28 13:00:00,38.92,38.98,38.92,38.97,21925.0,38.0019,38.0605,38.0019,38.0508,21925.0
2024-06-28 13:05:00,38.97,39.06,38.97,39.05,31866.0,38.0508,38.1386,38.0508,38.1289,31866.0
2024-06-28 13:10:00,39.05,39.06,39.01,39.05,38513.0,38.1289,38.1386,38.0898,38.1289,38513.0
2024-06-28 13:15:00,39.05,39.05,38.98,38.99,30217.0,38.1289,38.1289,38.0605,38.0703,30217.0
2024-06-28 13:20:00,39.0,39.05,38.99,39.01,30536.0,38.08,38.1289,38.0703,38.0898,30536.0
2024-06-28 13:25:00,39.0,39.02,38.99,39.01,81062.0,38.08,38.0996,38.0703,38.0898,81062.0
2024-06-28 13:30:00,39.01,39.02,38.96,39.01,111685.0,38.0898,38.0996,38.041,38.0898,111685.0
2024-06-28 13:35:00,39.01,39.02,38.96,39.01,48623.0,38.0898,38.0996,38.041,38.0898,48623.0
2024-06-28 13:40:00,39.01,39.02,38.98,38.98,18567.0,38.0898,38.0996,38.0605,38.0605,18567.0
2024-06-28 13:45:00,38.98,39.0,38.98,39.0,26353.0,38.0605,38.08,38.0605,38.08,26353.0
2024-06-28 13:50:00,39.0,39.0,38.95,38.97,38904.0,38.08,38.08,38.0312,38.0508,38904.0
2024-06-28 13:55:00,38.97,39.0,38.95,38.96,56389.0,38.0508,38.08,38.0312,38.041,56389.0
2024-06-28 14:00:00,38.95,38.95,38.89,38.93,55015.0,38.0312,38.0312,37.9726,38.0117,55015.0
2024-06-28 14:05:00,38.92,38.92,38.89,38.89,15678.0,38.0019,38.0019,37.9726,37.9726,15678.0
2024-06-28 14:10:00,38.9,38.9,38.89,38.9,26260.0,37.9824,37.9824,37.9726,37.9824,26260.0
2024-06-28 14:15:00,38.9,38.91,38.89,38.9,9980.0,37.9824,37.9922,37.9726,37.9824,9980.0
2024-06-28 14:20:00,38.9,38.9,38.85,38.88,159275.0,37.9824,37.9824,37.9336,37.9629,159275.0
2024-06-28 14:25:00,38.87,38.91,38.86,38.87,14856.0,37.9531,37.9922,37.9434,37.9531,14856.0
2024-06-28 14:30:00,38.86,38.89,38.82,38.82,18135.0,37.9434,37.9726,37.9043,37.9043,18135.0
2024-06-28 14:35:00,38.82,38.84,38.79,38.8,10751.0,37.9043,37.9238,37.875,37.8848,10751.0
2024-06-28 14:40:00,38.8,38.87,38.79,38.86,32149.0,37.8848,37.9531,37.875,37.9434,32149.0
2024-06-28 14:45:00,38.86,38.87,38.82,38.83,18927.0,37.9434,37.9531,37.9043,37.9141,18927.0
2024-06-28 14:50:00,38.83,38.84,38.8,38.8,22410.0,37.9141,37.9238,37.8848,37.8848,22410.0
2024-06-28 14:55:00,38.8,38.81,38.77,38.79,46299.0,37.8848,37.8945,37.8555,37.875,46299.0
2024-06-28 15:00:00,38.78,38.8,38.77,38.77,47820.0,37.8652,37.8848,37.8555,37.8555,47820.0
2024-06-28 15:05:00,38.77,38.8,38.77,38.79,14753.0,37.8555,37.8848,37.8555,37.875,14753.0
2024-06-28 15:10:00,38.79,38.8,38.77,38.78,22904.0,37.875,37.8848,37.8555,37.8652,22904.0
2024-06-28 15:15:00,38.79,38.8,38.77,38.79,33173.0,37.875,37.8848,37.8555,37.875,33173.0
2024-06-28 15:20:00,38.79,38.84,38.79,38.84,78661.0,37.875,37.9238,37.875,37.9238,78661.0
2024-06-28 15:25:00,38.84,38.84,38.81,38.83,47028.0,37.9238,37.9238,37.8945,37.9141,47028.0
2024-06-28 15:30:00,38.83,38.84,38.72,38.77,125130.0,37.9141,37.9238,37.8067,37.8555,125130.0
2024-06-28 15:35:00,38.76,38.76,38.7,38.74,79511.0,37.8457,37.8457,37.7871,37.8262,79511.0
2024-06-28 15:40:00,38.73,38.81,38.73,38.78,54795.0,37.8164,37.8945,37.8164,37.8652,54795.0
2024-06-28 15:45:00,38.78,38.8,38.76,38.79,51889.0,37.8652,37.8848,37.8457,37.875,51889.0
2024-06-28 15:50:00,38.78,38.87,38.78,38.84,275706.0,37.8652,37.9531,37.8652,37.9238,275706.0
2024-06-28 15:55:00,38.84,38.87,38.79,38.86,490896.0,37.9238,37.9531,37.875,37.9434,490896.0
2024-07-01 09:30:00,38.94,39.07,38.94,38.98,89703.0,38.0215,38.1484,38.0215,38.0605,89703.0
2024-07-01 09:35:00,38.98,38.99,38.8,38.8,31048.0,38.0605,38.0703,37.8848,37.8848,31048.0
2024-07-01 09:40:00,38.8,38.87,38.8,38.85,43079.0,37.8848,37.9531,37.8848,37.9336,43079.0
2024-07-01 09:45:00,38.85,38.85,38.72,38.79,39210.0,37.9336,37.9336,37.8067,37.875,39210.0
2024-07-01 09:50:00,38.8,38.87,38.76,38.83,27210.0,37.8848,37.9531,37.8457,37.9141,27210.0
2024-07-01 09:55:00,38.84,38.9,38.83,38.87,17882.0,37.9238,37.9824,37.9141,37.9531,17882.0
2024-07-01 10:00:00,38.88,38.93,38.86,38.91,57951.0,37.9629,38.0117,37.9434,37.9922,57951.0
2024-07-01 10:05:00,38.91,38.94,38.86,38.86,40927.0,37.9922,38.0215,37.9434,37.9434,40927.0
2024-07-01 10:10:00,38.86,38.86,38.7,38.7,31537.0,37.9434,37.9434,37.7871,37.7871,31537.0
2024-07-01 10:15:00,38.71,38.72,38.67,38.67,22481.0,37.7969,37.8067,37.7578,37.7578,22481.0
2024-07-01 10:20:00,38.67,38.69,38.59,38.62,38494.0,37.7578,37.7774,37.6797,37.709,38494.0
2024-07-01 10:25:00,38.63,38.71,38.61,38.7,42024.0,37.7188,37.7969,37.6992,37.7871,42024.0
2024-07-01 10:30:00,38.71,38.74,38.63,38.64,72347.0,37.7969,37.8262,37.7188,37.7285,72347.0
2024-07-01 10:35:00,38.65,38.7,38.63,38.68,27351.0,37.7383,37.7871,37.7188,37.7676,27351.0
2024-07-01 10:40:00,38.67,38.68,38.63,38.66,20778.0,37.7578,37.7676,37.7188,37.7481,20778.0
2024-07-01 10:45:00,38.67,38.68,38.58,38.59,24790.0,37.7578,37.7676,37.67,37.6797,24790.0
2024-07-01 10:50:00,38.59,38.62,38.58,38.61,19840.0,37.6797,37.709,37.67,37.6992,19840.0
2024-07-01 10:55:00,38.61,38.65,38.58,38.6,21398.0,37.6992,37.7383,37.67,37.6895,21398.0
2024-07-01 11:00:00,38.59,38.6,38.56,38.59,23426.0,37.6797,37.6895,37.6504,37.6797,23426.0
2024-07-01 11:05:00,38.6,38.65,38.59,38.59,49444.0,37.6895,37.7383,37.6797,37.6797,49444.0
2024-07-01 11:10:00,38.59,38.62,38.59,38.59,29944.0,37.6797,37.709,37.6797,37.6797,29944.0
2024-07-01 11:15:00,38.59,38.61,38.58,38.59,23859.0,37.6797,37.6992,37.67,37.6797,23859.0
2024-07-01 11:20:00,38.59,38.59,38.53,38.55,31486.0,37.6797,37.6797,37.6211,37.6407,31486.0
2024-07-01 11:25:00,38.55,38.59,38.55,38.55,21948.0,37.6407,37.6797,37.6407,37.6407,21948.0
2024-07-01 11:30:00,38.55,38.57,38.55,38.57,44838.0,37.6407,37.6602,37.6407,37.6602,44838.0
2024-07-01 11:35:00,38.57,38.57,38.53,38.57,35090.0,37.6602,37.6602,37.6211,37.6602,35090.0
2024-07-01 11:40:00,38.57,38.64,38.56,38.64,30938.0,37.6602,37.7285,37.6504,37.7285,30938.0
2024-07-01 11:45:00,38.64,38.65,38.61,38.64,19964.0,37.7285,37.7383,37.6992,37.7285,19964.0
2024-07-01 11:50:00,38.64,38.67,38.63,38.65,24369.0,37.7285,37.7578,37.7188,37.7383,24369.0
2024-07-01 11:55:00,38.66,38.69,38.62,38.65,66389.0,37.7481,37.7774,37.709,37.7383,66389.0
2024-07-01 12:00:00,38.64,38.64,38.59,38.59,14074.0,37.7285,37.7285,37.6797,37.6797,14074.0
2024-07-01 12:05:00,38.59,38.63,38.58,38.63,33260.0,37.6797,37.7188,37.67,37.7188,33260.0
2024-07-01 12:10:00,38.63,38.63,38.57,38.57,64390.0,37.7188,37.7188,37.6602,37.6602,64390.0
2024-07-01 12:15:00,38.58,38.58,38.55,38.58,24031.0,37.67,37.67,37.6407,37.67,24031.0
2024-07-01 12:20:00,38.58,38.6,38.57,38.6,17235.0,37.67,37.6895,37.6602,37.6895,17235.0
2024-07-01 12:25:00,38.59,38.62,38.58,38.59,34896.0,37.6797,37.709,37.67,37.6797,34896.0
2024-07-01 12:30:00,38.6,38.6,38.55,38.57,26230.0,37.6895,37.6895,37.6407,37.6602,26230.0
2024-07-01 12:35:00,38.57,38.57,38.53,38.53,19716.0,37.6602,37.6602,37.6211,37.6211,19716.0
2024-07-01 12:40:00,38.54,38.54,38.51,38.52,18902.0,37.6309,37.6309,37.6016,37.6114,18902.0
2024-07-01 12:45:00,38.52,38.54,38.48,38.51,26032.0,37.6114,37.6309,37.5723,37.6016,26032.0
2024-07-01 12:50:00,38.51,38.52,38.49,38.49,27573.0,37.6016,37.6114,37.5821,37.5821,27573.0
2024-07-01 12:55:00,38.5,38.51,38.49,38.5,16484.0,37.5918,37.6016,37.5821,37.5918,16484.0
2024-07-01 13:00:00,38.5,38.52,38.49,38.52,20637.0,37.5918,37.6114,37.5821,37.6114,20637.0
2024-07-01 13:05:00,38.52,38.52,38.46,38.48,27864.0,37.6114,37.6114,37.5528,37.5723,27864.0
2024-07-01 13:10:00,38.47,38.52,38.47,38.5,16052.0,37.5626,37.6114,37.5626,37.5918,16052.0
2024-07-01 13:15:00,38.5,38.51,38.49,38.51,15227.0,37.5918,37.6016,37.5821,37.6016,15227.0
2024-07-01 13:20:00,38.51,38.52,38.5,38.51,11686.0,37.6016,37.6114,37.5918,37.6016,11686.0
2024-07-01 13:25:00,38.51,38.54,38.5,38.53,14135.0,37.6016,37.6309,37.5918,37.6211,14135.0
2024-07-01 13:30:00,38.53,38.54,38.51,38.52,21045.0,37.6211,37.6309,37.6016,37.6114,21045.0
2024-07-01 13:35:00,38.52,38.53,38.5,38.5,30871.0,37.6114,37.6211,37.5918,37.5918,30871.0
2024-07-01 13:40:00,38.51,38.52,38.49,38.52,18030.0,37.6016,37.6114,37.5821,37.6114,18030.0
2024-07-01 13:45:00,38.51,38.53,38.5,38.5,18026.0,37.6016,37.6211,37.5918,37.5918,18026.0
2024-07-01 13:50:00,38.5,38.51,38.45,38.46,19974.0,37.5918,37.6016,37.543,37.5528,19974.0
2024-07-01 13:55:00,38.46,38.47,38.44,38.47,21392.0,37.5528,37.5626,37.5333,37.5626,21392.0
2024-07-01 14:00:00,38.47,38.5,38.44,38.5,15683.0,37.5626,37.5918,37.5333,37.5918,15683.0
2024-07-01 14:05:00,38.5,38.52,38.49,38.52,13009.0,37.5918,37.6114,37.5821,37.6114,13009.0
2024-07-01 14:10:00,38.51,38.53,38.5,38.51,36861.0,37.6016,37.6211,37.5918,37.6016,36861.0
2024-07-01 14:15:00,38.51,38.52,38.5,38.51,22798.0,37.6016,37.6114,37.5918,37.6016,22798.0
2024-07-01 14:20:00,38.51,38.52,38.49,38.5,26227.0,37.6016,37.6114,37.5821,37.5918,26227.0
2024-07-01 14:25:00,38.49,38.5,38.45,38.45,23563.0,37.5821,37.5918,37.543,37.543,23563.0
2024-07-01 14:30:00,38.45,38.48,38.43,38.47,44919.0,37.543,37.5723,37.5235,37.5626,44919.0
2024-07-01 14:35:00,38.47,38.48,38.45,38.45,26373.0,37.5626,37.5723,37.543,37.543,26373.0
2024-07-01 14:40:00,38.45,38.46,38.44,38.45,18279.0,37.543,37.5528,37.5333,37.543,18279.0
2024-07-01 14:45:00,38.45,38.46,38.43,38.44,23079.0,37.543,37.5528,37.5235,37.5333,23079.0
2024-07-01 14:50:00,38.43,38.46,38.42,38.45,34047.0,37.5235,37.5528,37.5137,37.543,34047.0
2024-07-01 14:55:00,38.45,38.47,38.45,38.45,28116.0,37.543,37.5626,37.543,37.543,28116.0
2024-07-01 15:00:00,38.45,38.63,38.44,38.63,76926.0,37.543,37.7188,37.5333,37.7188,76926.0
2024-07-01 15:05:00,38.63,38.66,38.62,38.64,59266.0,37.7188,37.7481,37.709,37.7285,59266.0
2024-07-01 15:10:00,38.64,38.69,38.63,38.68,69654.0,37.7285,37.7774,37.7188,37.7676,69654.0
2024-07-01 15:15:00,38.69,38.69,38.65,38.66,103997.0,37.7774,37.7774,37.7383,37.7481,103997.0
2024-07-01 15:20:00,38.65,38.67,38.59,38.61,33573.0,37.7383,37.7578,37.6797,37.6992,33573.0
2024-07-01 15:25:00,38.6,38.61,38.53,38.55,33487.0,37.6895,37.6992,37.6211,37.6407,33487.0
2024-07-01 15:30:00,38.54,38.58,38.53,38.58,42788.0,37.6309,37.67,37.6211,37.67,42788.0
2024-07-01 15:35:00,38.58,38.58,38.54,38.55,43303.0,37.67,37.67,37.6309,37.6407,43303.0
2024-07-01 15:40:00,38.55,38.58,38.52,38.57,91547.0,37.6407,37.67,37.6114,37.6602,91547.0
2024-07-01 15:45:00,38.56,38.62,38.56,38.61,76459.0,37.6504,37.709,37.6504,37.6992,76459.0
2024-07-01 15:50:00,38.61,38.64,38.59,38.64,130477.0,37.6992,37.7285,37.6797,37.7285,130477.0
2024-07-01 15:55:00,38.64,38.7,38.62,38.66,291674.0,37.7285,37.7871,37.709,37.7481,291674.0
2024-07-02 09:30:00,38.67,38.82,38.62,38.8,157883.0,37.7578,37.9043,37.709,37.8848,157883.0
2024-07-02 09:35:00,38.8,38.9,38.73,38.87,145013.0,37.8848,37.9824,37.8164,37.9531,145013.0
2024-07-02 09:40:00,38.87,38.87,38.67,38.67,47125.0,37.9531,37.9531,37.7578,37.7578,47125.0
2024-07-02 09:45:00,38.65,38.77,38.63,38.75,65829.0,37.7383,37.8555,37.7188,37.8359,65829.0
2024-07-02 09:50:00,38.74,38.75,38.67,38.68,28265.0,37.8262,37.8359,37.7578,37.7676,28265.0
2024-07-02 09:55:00,38.68,38.69,38.63,38.64,27636.0,37.7676,37.7774,37.7188,37.7285,27636.0
2024-07-02 10:00:00,38.63,38.68,38.57,38.62,46132.0,37.7188,37.7676,37.6602,37.709,46132.0
2024-07-02 10:05:00,38.62,38.62,38.49,38.5,58378.0,37.709,37.709,37.5821,37.5918,58378.0
2024-07-02 10:10:00,38.5,38.54,38.48,38.48,36788.0,37.5918,37.6309,37.5723,37.5723,36788.0
2024-07-02 10:15:00,38.46,38.48,38.41,38.41,35324.0,37.5528,37.5723,37.504,37.504,35324.0
2024-07-02 10:20:00,38.41,38.44,38.39,38.41,62994.0,37.504,37.5333,37.4844,37.504,62994.0
2024-07-02 10:25:00,38.4,38.47,38.4,38.47,26555.0,37.4942,37.5626,37.4942,37.5626,26555.0
2024-07-02 10:30:00,38.46,38.53,38.46,38.52,16294.0,37.5528,37.6211,37.5528,37.6114,16294.0
2024-07-02 10:35:00,38.52,38.57,38.51,38.56,11792.0,37.6114,37.6602,37.6016,37.6504,11792.0
2024-07-02 10:40:00,38.57,38.6,38.52,38.59,49511.0,37.6602,37.6895,37.6114,37.6797,49511.0
2024-07-02 10:45:00,38.59,38.62,38.57,38.62,39784.0,37.6797,37.709,37.6602,37.709,39784.0
2024-07-02 10:50:00,38.62,38.63,38.58,38.61,27598.0,37.709,37.7188,37.67,37.6992,27598.0
2024-07-02 10:55:00,38.62,38.66,38.61,38.65,25964.0,37.709,37.7481,37.6992,37.7383,25964.0
2024-07-02 11:00:00,38.64,38.65,38.61,38.62,15717.0,37.7285,37.7383,37.6992,37.709,15717.0
2024-07-02 11:05:00,38.62,38.62,38.57,38.58,12720.0,37.709,37.709,37.6602,37.67,12720.0
2024-07-02 11:10:00,38.58,38.61,38.56,38.57,48300.0,37.67,37.6992,37.6504,37.6602,48300.0
2024-07-02 11:15:00,38.56,38.6,38.53,38.55,18239.0,37.6504,37.6895,37.6211,37.6407,18239.0
2024-07-02 11:20:00,38.55,38.59,38.54,38.59,23037.0,37.6407,37.6797,37.6309,37.6797,23037.0
2024-07-02 11:25:00,38.59,38.61,38.57,38.59,33402.0,37.6797,37.6992,37.6602,37.6797,33402.0
2024-07-02 11:30:00,38.59,38.62,38.55,38.55,38326.0,37.6797,37.709,37.6407,37.6407,38326.0
2024-07-02 11:35:00,38.55,38.56,38.53,38.55,43002.0,37.6407,37.6504,37.6211,37.6407,43002.0
2024-07-02 11:40:00,38.55,38.64,38.54,38.62,41625.0,37.6407,37.7285,37.6309,37.709,41625.0
2024-07-02 11:45:00,38.63,38.64,38.58,38.59,45971.0,37.7188,37.7285,37.67,37.6797,45971.0
2024-07-02 11:50:00,38.59,38.59,38.53,38.54,29565.0,37.6797,37.6797,37.6211,37.6309,29565.0
2024-07-02 11:55:00,38.54,38.54,38.5,38.5,57296.0,37.6309,37.6309,37.5918,37.5918,57296.0
2024-07-02 12:00:00,38.51,38.52,38.49,38.52,16404.0,37.6016,37.6114,37.5821,37.6114,16404.0
2024-07-02 12:05:00,38.51,38.52,38.49,38.51,74327.0,37.6016,37.6114,37.5821,37.6016,74327.0
2024-07-02 12:10:00,38.5,38.52,38.43,38.47,86356.0,37.5918,37.6114,37.5235,37.5626,86356.0
2024-07-02 12:15:00,38.47,38.49,38.42,38.42,16505.0,37.5626,37.5821,37.5137,37.5137,16505.0
2024-07-02 12:20:00,38.41,38.47,38.41,38.47,53692.0,37.504,37.5626,37.504,37.5626,53692.0
2024-07-02 12:25:00,38.47,38.5,38.46,38.47,29108.0,37.5626,37.5918,37.5528,37.5626,29108.0
2024-07-02 12:30:00,38.48,38.49,38.46,38.48,18536.0,37.5723,37.5821,37.5528,37.5723,18536.0
2024-07-02 12:35:00,38.48,38.49,38.47,38.49,23193.0,37.5723,37.5821,37.5626,37.5821,23193.0
2024-07-02 12:40:00,38.48,38.51,38.48,38.51,14427.0,37.5723,37.6016,37.5723,37.6016,14427.0
2024-07-02 12:45:00,38.51,38.55,38.5,38.55,25909.0,37.6016,37.6407,37.5918,37.6407,25909.0
2024-07-02 12:50:00,38.54,38.56,38.51,38.53,28956.0,37.6309,37.6504,37.6016,37.6211,28956.0
2024-07-02 12:55:00,38.52,38.53,38.48,38.48,26713.0,37.6114,37.6211,37.5723,37.5723,26713.0
2024-07-02 13:00:00,38.48,38.51,38.48,38.51,15211.0,37.5723,37.6016,37.5723,37.6016,15211.0
2024-07-02 13:05:00,38.52,38.52,38.51,38.52,13468.0,37.6114,37.6114,37.6016,37.6114,13468.0
2024-07-02 13:10:00,38.52,38.53,38.49,38.5,18319.0,37.6114,37.6211,37.5821,37.5918,18319.0
2024-07-02 13:15:00,38.49,38.5,38.45,38.45,20095.0,37.5821,37.5918,37.543,37.543,20095.0
2024-07-02 13:20:00,38.45,38.46,38.41,38.41,23439.0,37.543,37.5528,37.504,37.504,23439.0
2024-07-02 13:25:00,38.41,38.42,38.39,38.4,21607.0,37.504,37.5137,37.4844,37.4942,21607.0
2024-07-02 13:30:00,38.4,38.42,38.38,38.39,26144.0,37.4942,37.5137,37.4747,37.4844,26144.0
2024-07-02 13:35:00,38.39,38.41,38.37,38.37,38631.0,37.4844,37.504,37.4649,37.4649,38631.0
2024-07-02 13:40:00,38.37,38.38,38.36,38.37,39276.0,37.4649,37.4747,37.4551,37.4649,39276.0
2024-07-02 13:45:00,38.37,38.38,38.36,38.38,40058.0,37.4649,37.4747,37.4551,37.4747,40058.0
2024-07-02 13:50:00,38.38,38.39,38.37,38.39,30311.0,37.4747,37.4844,37.4649,37.4844,30311.0
2024-07-02 13:55:00,38.38,38.43,38.37,38.38,82839.0,37.4747,37.5235,37.4649,37.4747,82839.0
2024-07-02 14:00:00,38.38,38.39,38.37,38.39,20917.0,37.4747,37.4844,37.4649,37.4844,20917.0
2024-07-02 14:05:00,38.39,38.41,38.38,38.41,50087.0,37.4844,37.504,37.4747,37.504,50087.0
2024-07-02 14:10:00,38.42,38.43,38.41,38.42,44636.0,37.5137,37.5235,37.504,37.5137,44636.0
2024-07-02 14:15:00,38.43,38.47,38.39,38.39,67223.0,37.5235,37.5626,37.4844,37.4844,67223.0
2024-07-02 14:20:00,38.4,38.41,38.38,38.38,16929.0,37.4942,37.504,37.4747,37.4747,16929.0
2024-07-02 14:25:00,38.39,38.4,38.36,38.39,31416.0,37.4844,37.4942,37.4551,37.4844,31416.0
2024-07-02 14:30:00,38.38,38.39,38.33,38.35,50076.0,37.4747,37.4844,37.4259,37.4454,50076.0
2024-07-02 14:35:00,38.34,38.36,38.34,38.34,23419.0,37.4356,37.4551,37.4356,37.4356,23419.0
2024-07-02 14:40:00,38.34,38.35,38.33,38.33,23857.0,37.4356,37.4454,37.4259,37.4259,23857.0
2024-07-02 14:45:00,38.33,38.34,38.21,38.21,132830.0,37.4259,37.4356,37.3087,37.3087,132830.0
2024-07-02 14:50:00,38.21,38.26,38.18,38.23,221937.0,37.3087,37.3575,37.2794,37.3282,221937.0
2024-07-02 14:55:00,38.23,38.27,38.2,38.21,114518.0,37.3282,37.3673,37.2989,37.3087,114518.0
2024-07-02 15:00:00,38.2,38.24,38.18,38.23,97449.0,37.2989,37.338,37.2794,37.3282,97449.0
2024-07-02 15:05:00,38.24,38.25,38.21,38.22,73539.0,37.338,37.3477,37.3087,37.3184,73539.0
2024-07-02 15:10:00,38.21,38.22,38.15,38.17,94529.0,37.3087,37.3184,37.2501,37.2696,94529.0
2024-07-02 15:15:00,38.18,38.2,38.15,38.2,69861.0,37.2794,37.2989,37.2501,37.2989,69861.0
2024-07-02 15:20:00,38.2,38.29,38.17,38.29,65804.0,37.2989,37.3868,37.2696,37.3868,65804.0
2024-07-02 15:25:00,38.29,38.33,38.26,38.32,37539.0,37.3868,37.4259,37.3575,37.4161,37539.0
2024-07-02 15:30:00,38.31,38.32,38.28,38.28,72850.0,37.4063,37.4161,37.377,37.377,72850.0
2024-07-02 15:35:00,38.29,38.3,38.27,38.27,77200.0,37.3868,37.3966,37.3673,37.3673,77200.0
2024-07-02 15:40:00,38.27,38.28,38.25,38.27,77477.0,37.3673,37.377,37.3477,37.3673,77477.0
2024-07-02 15:45:00,38.27,38.29,38.23,38.23,158316.0,37.3673,37.3868,37.3282,37.3282,158316.0
2024-07-02 15:50:00,38.23,38.28,38.23,38.25,175138.0,37.3282,37.377,37.3282,37.3477,175138.0
2024-07-02 15:55:00,38.25,38.39,38.25,38.38,460603.0,37.3477,37.4844,37.3477,37.4747,460603.0
2024-07-03 09:30:00,38.51,38.57,38.32,38.37,91466.0,37.6016,37.6602,37.4161,37.4649,91466.0
2024-07-03 09:35:00,38.38,38.43,38.26,38.26,46617.0,37.4747,37.5235,37.3575,37.3575,46617.0
2024-07-03 09:40:00,38.26,38.31,38.17,38.23,74846.0,37.3575,37.4063,37.2696,37.3282,74846.0
2024-07-03 09:45:00,38.23,38.25,38.18,38.21,42176.0,37.3282,37.3477,37.2794,37.3087,42176.0
2024-07-03 09:50:00,38.22,38.3,38.2,38.27,39744.0,37.3184,37.3966,37.2989,37.3673,39744.0
2024-07-03 09:55:00,38.26,38.31,38.2,38.27,57301.0,37.3575,37.4063,37.2989,37.3673,57301.0
2024-07-03 10:00:00,38.27,38.39,38.24,38.35,85176.0,37.3673,37.4844,37.338,37.4454,85176.0
2024-07-03 10:05:00,38.37,38.37,38.31,38.35,47074.0,37.4649,37.4649,37.4063,37.4454,47074.0
2024-07-03 10:10:00,38.36,38.4,38.33,38.4,31432.0,37.4551,37.4942,37.4259,37.4942,31432.0
2024-07-03 10:15:00,38.4,38.43,38.36,38.36,45615.0,37.4942,37.5235,37.4551,37.4551,45615.0
2024-07-03 10:20:00,38.36,38.36,38.32,38.32,41713.0,37.4551,37.4551,37.4161,37.4161,41713.0
2024-07-03 10:25:00,38.32,38.32,38.26,38.31,55882.0,37.4161,37.4161,37.3575,37.4063,55882.0
2024-07-03 10:30:00,38.31,38.34,38.29,38.32,37936.0,37.4063,37.4356,37.3868,37.4161,37936.0
2024-07-03 10:35:00,38.32,38.37,38.3,38.32,44491.0,37.4161,37.4649,37.3966,37.4161,44491.0
2024-07-03 10:40:00,38.32,38.32,38.26,38.29,27872.0,37.4161,37.4161,37.3575,37.3868,27872.0
2024-07-03 10:45:00,38.28,38.32,38.26,38.28,32809.0,37.377,37.4161,37.3575,37.377,32809.0
2024-07-03 10:50:00,38.27,38.29,38.22,38.25,29121.0,37.3673,37.3868,37.3184,37.3477,29121.0
2024-07-03 10:55:00,38.25,38.3,38.25,38.27,30014.0,37.3477,37.3966,37.3477,37.3673,30014.0
2024-07-03 11:00:00,38.27,38.28,38.25,38.27,26792.0,37.3673,37.377,37.3477,37.3673,26792.0
2024-07-03 11:05:00,38.27,38.3,38.27,38.27,25134.0,37.3673,37.3966,37.3673,37.3673,25134.0
2024-07-03 11:10:00,38.27,38.3,38.27,38.3,19303.0,37.3673,37.3966,37.3673,37.3966,19303.0
2024-07-03 11:15:00,38.3,38.3,38.26,38.3,39637.0,37.3966,37.3966,37.3575,37.3966,39637.0
2024-07-03 11:20:00,38.3,38.36,38.29,38.33,36432.0,37.3966,37.4551,37.3868,37.4259,36432.0
2024-07-03 11:25:00,38.33,38.36,38.31,38.34,27066.0,37.4259,37.4551,37.4063,37.4356,27066.0
2024-07-03 11:30:00,38.34,38.34,38.25,38.26,36619.0,37.4356,37.4356,37.3477,37.3575,36619.0
2024-07-03 11:35:00,38.27,38.29,38.26,38.29,31580.0,37.3673,37.3868,37.3575,37.3868,31580.0
2024-07-03 11:40:00,38.29,38.29,38.27,38.27,50717.0,37.3868,37.3868,37.3673,37.3673,50717.0
2024-07-03 11:45:00,38.27,38.28,38.23,38.25,59414.0,37.3673,37.377,37.3282,37.3477,59414.0
2024-07-03 11:50:00,38.25,38.27,38.23,38.26,41010.0,37.3477,37.3673,37.3282,37.3575,41010.0
2024-07-03 11:55:00,38.26,38.26,38.24,38.24,34811.0,37.3575,37.3575,37.338,37.338,34811.0
2024-07-03 12:00:00,38.25,38.25,38.2,38.23,43825.0,37.3477,37.3477,37.2989,37.3282,43825.0
2024-07-03 12:05:00,38.23,38.24,38.17,38.24,104088.0,37.3282,37.338,37.2696,37.338,104088.0
2024-07-03 12:10:00,38.24,38.26,38.22,38.26,32088.0,37.338,37.3575,37.3184,37.3575,32088.0
2024-07-03 12:15:00,38.26,38.29,38.25,38.27,37231.0,37.3575,37.3868,37.3477,37.3673,37231.0
2024-07-03 12:20:00,38.27,38.29,38.25,38.27,39422.0,37.3673,37.3868,37.3477,37.3673,39422.0
2024-07-03 12:25:00,38.26,38.28,38.25,38.26,35034.0,37.3575,37.377,37.3477,37.3575,35034.0
2024-07-03 12:30:00,38.26,38.29,38.24,38.27,60684.0,37.3575,37.3868,37.338,37.3673,60684.0
2024-07-03 12:35:00,38.27,38.28,38.24,38.27,36047.0,37.3673,37.377,37.338,37.3673,36047.0
2024-07-03 12:40:00,38.27,38.3,38.26,38.27,43635.0,37.3673,37.3966,37.3575,37.3673,43635.0
2024-07-03 12:45:00,38.28,38.28,38.24,38.27,29662.0,37.377,37.377,37.338,37.3673,29662.0
2024-07-03 12:50:00,38.27,38.39,38.26,38.38,102043.0,37.3673,37.4844,37.3575,37.4747,102043.0
2024-07-03 12:55:00,38.38,38.44,38.36,38.42,247965.0,37.4747,37.5333,37.4551,37.5137,247965.0
2024-07-05 09:30:00,38.49,38.49,38.25,38.34,70857.0,37.5821,37.5821,37.3477,37.4356,70857.0
2024-07-05 09:35:00,38.32,38.39,38.3,38.38,21084.0,37.4161,37.4844,37.3966,37.4747,21084.0
2024-07-05 09:40:00,38.39,38.43,38.36,38.36,19594.0,37.4844,37.5235,37.4551,37.4551,19594.0
2024-07-05 09:45:00,38.34,38.34,38.2,38.2,17888.0,37.4356,37.4356,37.2989,37.2989,17888.0
2024-07-05 09:50:00,38.2,38.24,38.16,38.19,21147.0,37.2989,37.338,37.2599,37.2892,21147.0
2024-07-05 09:55:00,38.19,38.23,38.18,38.21,40139.0,37.2892,37.3282,37.2794,37.3087,40139.0
2024-07-05 10:00:00,38.2,38.28,38.16,38.19,46560.0,37.2989,37.377,37.2599,37.2892,46560.0
2024-07-05 10:05:00,38.16,38.2,38.12,38.16,16756.0,37.2599,37.2989,37.2208,37.2599,16756.0
2024-07-05 10:10:00,38.16,38.24,38.13,38.21,20099.0,37.2599,37.338,37.2306,37.3087,20099.0
2024-07-05 10:15:00,38.21,38.24,38.19,38.23,12258.0,37.3087,37.338,37.2892,37.3282,12258.0
2024-07-05 10:20:00,38.23,38.26,38.22,38.26,15218.0,37.3282,37.3575,37.3184,37.3575,15218.0
2024-07-05 10:25:00,38.26,38.28,38.21,38.22,12774.0,37.3575,37.377,37.3087,37.3184,12774.0
2024-07-05 10:30:00,38.22,38.23,38.15,38.2,42807.0,37.3184,37.3282,37.2501,37.2989,42807.0
2024-07-05 10:35:00,38.18,38.22,38.16,38.16,17078.0,37.2794,37.3184,37.2599,37.2599,17078.0
2024-07-05 10:40:00,38.16,38.21,38.16,38.19,21749.0,37.2599,37.3087,37.2599,37.2892,21749.0
2024-07-05 10:45:00,38.19,38.23,38.18,38.21,17827.0,37.2892,37.3282,37.2794,37.3087,17827.0
2024-07-05 10:50:00,38.2,38.23,38.18,38.22,55184.0,37.2989,37.3282,37.2794,37.3184,55184.0
2024-07-05 10:55:00,38.22,38.26,38.2,38.25,40772.0,37.3184,37.3575,37.2989,37.3477,40772.0
2024-07-05 11:00:00,38.24,38.26,38.2,38.26,31123.0,37.338,37.3575,37.2989,37.3575,31123.0
2024-07-05 11:05:00,38.26,38.3,38.25,38.28,51686.0,37.3575,37.3966,37.3477,37.377,51686.0
2024-07-05 11:10:00,38.28,38.28,38.23,38.27,17324.0,37.377,37.377,37.3282,37.3673,17324.0
2024-07-05 11:15:00,38.26,38.27,38.21,38.22,11944.0,37.3575,37.3673,37.3087,37.3184,11944.0
2024-07-05 11:20:00,38.21,38.21,38.16,38.19,19309.0,37.3087,37.3087,37.2599,37.2892,19309.0
2024-07-05 11:25:00,38.2,38.21,38.19,38.21,9302.0,37.2989,37.3087,37.2892,37.3087,9302.0
2024-07-05 11:30:00,38.2,38.24,38.18,38.24,13778.0,37.2989,37.338,37.2794,37.338,13778.0
2024-07-05 11:35:00,38.23,38.25,38.23,38.25,16303.0,37.3282,37.3477,37.3282,37.3477,16303.0
2024-07-05 11:40:00,38.25,38.27,38.25,38.26,7723.0,37.3477,37.3673,37.3477,37.3575,7723.0
2024-07-05 11:45:00,38.25,38.27,38.24,38.24,15921.0,37.3477,37.3673,37.338,37.338,15921.0
2024-07-05 11:50:00,38.25,38.27,38.22,38.26,28226.0,37.3477,37.3673,37.3184,37.3575,28226.0
2024-07-05 11:55:00,38.26,38.26,38.24,38.25,10025.0,37.3575,37.3575,37.338,37.3477,10025.0
2024-07-05 12:00:00,38.24,38.28,38.23,38.24,10756.0,37.338,37.377,37.3282,37.338,10756.0
2024-07-05 12:05:00,38.23,38.3,38.23,38.29,8950.0,37.3282,37.3966,37.3282,37.3868,8950.0
2024-07-05 12:10:00,38.3,38.34,38.29,38.33,12173.0,37.3966,37.4356,37.3868,37.4259,12173.0
2024-07-05 12:15:00,38.33,38.33,38.31,38.32,14762.0,37.4259,37.4259,37.4063,37.4161,14762.0
2024-07-05 12:20:00,38.32,38.34,38.31,38.33,35666.0,37.4161,37.4356,37.4063,37.4259,35666.0
2024-07-05 12:25:00,38.33,38.33,38.28,38.29,23732.0,37.4259,37.4259,37.377,37.3868,23732.0
2024-07-05 12:30:00,38.28,38.28,38.25,38.26,11756.0,37.377,37.377,37.3477,37.3575,11756.0
2024-07-05 12:35:00,38.26,38.32,38.26,38.32,24304.0,37.3575,37.4161,37.3575,37.4161,24304.0
2024-07-05 12:40:00,38.31,38.36,38.31,38.36,7795.0,37.4063,37.4551,37.4063,37.4551,7795.0
2024-07-05 12:45:00,38.36,38.38,38.34,38.38,11650.0,37.4551,37.4747,37.4356,37.4747,11650.0
2024-07-05 12:50:00,38.37,38.41,38.37,38.39,11865.0,37.4649,37.504,37.4649,37.4844,11865.0
2024-07-05 12:55:00,38.39,38.41,38.38,38.4,6953.0,37.4844,37.504,37.4747,37.4942,6953.0
2024-07-05 13:00:00,38.4,38.41,38.39,38.41,12632.0,37.4942,37.504,37.4844,37.504,12632.0
2024-07-05 13:05:00,38.41,38.44,38.4,38.44,23796.0,37.504,37.5333,37.4942,37.5333,23796.0
2024-07-05 13:10:00,38.44,38.44,38.38,38.39,21240.0,37.5333,37.5333,37.4747,37.4844,21240.0
2024-07-05 13:15:00,38.38,38.41,38.36,38.36,19536.0,37.4747,37.504,37.4551,37.4551,19536.0
2024-07-05 13:20:00,38.37,38.4,38.36,38.4,8598.0,37.4649,37.4942,37.4551,37.4942,8598.0
2024-07-05 13:25:00,38.4,38.43,38.39,38.43,9557.0,37.4942,37.5235,37.4844,37.5235,9557.0
2024-07-05 13:30:00,38.42,38.44,38.41,38.44,19211.0,37.5137,37.5333,37.504,37.5333,19211.0
2024-07-05 13:35:00,38.44,38.45,38.43,38.45,11379.0,37.5333,37.543,37.5235,37.543,11379.0
2024-07-05 13:40:00,38.45,38.48,38.44,38.48,15676.0,37.543,37.5723,37.5333,37.5723,15676.0
2024-07-05 13:45:00,38.47,38.49,38.45,38.46,52893.0,37.5626,37.5821,37.543,37.5528,52893.0
2024-07-05 13:50:00,38.47,38.49,38.44,38.48,52273.0,37.5626,37.5821,37.5333,37.5723,52273.0
2024-07-05 13:55:00,38.48,38.51,38.48,38.5,10791.0,37.5723,37.6016,37.5723,37.5918,10791.0
2024-07-05 14:00:00,38.49,38.5,38.48,38.48,16954.0,37.5821,37.5918,37.5723,37.5723,16954.0
2024-07-05 14:05:00,38.48,38.51,38.48,38.5,18457.0,37.5723,37.6016,37.5723,37.5918,18457.0
2024-07-05 14:10:00,38.51,38.52,38.49,38.49,20337.0,37.6016,37.6114,37.5821,37.5821,20337.0
2024-07-05 14:15:00,38.49,38.5,38.48,38.49,28059.0,37.5821,37.5918,37.5723,37.5821,28059.0
2024-07-05 14:20:00,38.48,38.49,38.44,38.45,12878.0,37.5723,37.5821,37.5333,37.543,12878.0
2024-07-05 14:25:00,38.45,38.49,38.44,38.47,12651.0,37.543,37.5821,37.5333,37.5626,12651.0
2024-07-05 14:30:00,38.48,38.51,38.47,38.51,11023.0,37.5723,37.6016,37.5626,37.6016,11023.0
2024-07-05 14:35:00,38.5,38.51,38.49,38.49,6356.0,37.5918,37.6016,37.5821,37.5821,6356.0
2024-07-05 14:40:00,38.5,38.51,38.49,38.49,13011.0,37.5918,37.6016,37.5821,37.5821,13011.0
2024-07-05 14:45:00,38.5,38.51,38.47,38.47,13195.0,37.5918,37.6016,37.5626,37.5626,13195.0
2024-07-05 14:50:00,38.47,38.48,38.44,38.45,21517.0,37.5626,37.5723,37.5333,37.543,21517.0
2024-07-05 14:55:00,38.45,38.47,38.45,38.47,8931.0,37.543,37.5626,37.543,37.5626,8931.0
2024-07-05 15:00:00,38.47,38.47,38.45,38.47,12249.0,37.5626,37.5626,37.543,37.5626,12249.0
2024-07-05 15:05:00,38.46,38.48,38.44,38.46,21900.0,37.5528,37.5723,37.5333,37.5528,21900.0
2024-07-05 15:10:00,38.45,38.47,38.44,38.44,17716.0,37.543,37.5626,37.5333,37.5333,17716.0
2024-07-05 15:15:00,38.45,38.47,38.44,38.45,10818.0,37.543,37.5626,37.5333,37.543,10818.0
2024-07-05 15:20:00,38.44,38.46,38.43,38.46,12918.0,37.5333,37.5528,37.5235,37.5528,12918.0
2024-07-05 15:25:00,38.45,38.46,38.41,38.41,64637.0,37.543,37.5528,37.504,37.504,64637.0
2024-07-05 15:30:00,38.41,38.43,38.4,38.41,23951.0,37.504,37.5235,37.4942,37.504,23951.0
2024-07-05 15:35:00,38.41,38.43,38.4,38.41,25116.0,37.504,37.5235,37.4942,37.504,25116.0
2024-07-05 15:40:00,38.41,38.46,38.41,38.46,19539.0,37.504,37.5528,37.504,37.5528,19539.0
2024-07-05 15:45:00,38.46,38.47,38.43,38.44,38853.0,37.5528,37.5626,37.5235,37.5333,38853.0
2024-07-05 15:50:00,38.44,38.48,38.43,38.48,72315.0,37.5333,37.5723,37.5235,37.5723,72315.0
2024-07-05 15:55:00,38.47,38.49,38.41,38.43,235599.0,37.5626,37.5821,37.504,37.5235,235599.0
2024-07-08 09:30:00,40.9,41.33,40.82,41.25,1946776.0,39.9352,40.3551,39.8571,40.277,1946776.0
2024-07-08 09:35:00,41.25,41.52,41.25,41.43,1233055.0,40.277,40.5406,40.277,40.4527,1233055.0
2024-07-08 09:40:00,41.44,41.91,41.42,41.73,1245053.0,40.4625,40.9214,40.443,40.7457,1245053.0
2024-07-08 09:45:00,41.75,41.86,41.6,41.63,435445.0,40.7652,40.8726,40.6187,40.648,435445.0
2024-07-08 09:50:00,41.63,41.64,41.38,41.51,466266.0,40.648,40.6578,40.4039,40.5308,466266.0
2024-07-08 09:55:00,41.51,41.86,41.5,41.84,489556.0,40.5308,40.8726,40.5211,40.8531,489556.0
2024-07-08 10:00:00,41.84,42.12,41.83,42.03,824513.0,40.8531,41.1265,40.8433,41.0386,824513.0
2024-07-08 10:05:00,42.04,42.09,41.94,42.06,699230.0,41.0483,41.0972,40.9507,41.0679,699230.0
2024-07-08 10:10:00,42.08,42.13,41.98,42.05,453723.0,41.0874,41.1362,40.9898,41.0581,453723.0
2024-07-08 10:15:00,42.04,42.11,41.89,41.94,749090.0,41.0483,41.1167,40.9019,40.9507,749090.0
2024-07-08 10:20:00,41.95,42.22,41.91,42.18,367413.0,40.9605,41.2241,40.9214,41.185,367413.0
2024-07-08 10:25:00,42.18,42.21,42.01,42.04,356708.0,41.185,41.2143,41.019,41.0483,356708.0
2024-07-08 10:30:00,42.05,42.06,41.93,41.97,334112.0,41.0581,41.0679,40.9409,40.98,334112.0
2024-07-08 10:35:00,41.97,42.17,41.96,42.14,241889.0,40.98,41.1753,40.9702,41.146,241889.0
2024-07-08 10:40:00,42.14,42.15,42.01,42.06,206962.0,41.146,41.1557,41.019,41.0679,206962.0
2024-07-08 10:45:00,42.06,42.15,42.05,42.13,403344.0,41.0679,41.1557,41.0581,41.1362,403344.0
2024-07-08 10:50:00,42.14,42.23,42.1,42.22,304797.0,41.146,41.2339,41.1069,41.2241,304797.0
2024-07-08 10:55:00,42.23,42.23,42.06,42.07,287282.0,41.2339,41.2339,41.0679,41.0776,287282.0
2024-07-08 11:00:00,42.07,42.23,42.04,42.22,328668.0,41.0776,41.2339,41.0483,41.2241,328668.0
2024-07-08 11:05:00,42.22,42.3,42.11,42.16,223805.0,41.2241,41.3022,41.1167,41.1655,223805.0
2024-07-08 11:10:00,42.16,42.19,42.05,42.07,142897.0,41.1655,41.1948,41.0581,41.0776,142897.0
2024-07-08 11:15:00,42.07,42.3,42.06,42.29,237071.0,41.0776,41.3022,41.0679,41.2924,237071.0
2024-07-08 11:20:00,42.3,42.46,42.26,42.46,165639.0,41.3022,41.4584,41.2632,41.4584,165639.0
2024-07-08 11:25:00,42.45,42.48,42.32,42.43,151641.0,41.4487,41.478,41.3217,41.4291,151641.0
2024-07-08 11:30:00,42.43,42.62,42.4,42.49,350224.0,41.4291,41.6147,41.3998,41.4877,350224.0
2024-07-08 11:35:00,42.49,42.61,42.46,42.5,180911.0,41.4877,41.6049,41.4584,41.4975,180911.0
2024-07-08 11:40:00,42.49,42.5,42.41,42.42,157587.0,41.4877,41.4975,41.4096,41.4194,157587.0
2024-07-08 11:45:00,42.42,42.46,42.41,42.44,105087.0,41.4194,41.4584,41.4096,41.4389,105087.0
2024-07-08 11:50:00,42.45,42.57,42.44,42.52,203725.0,41.4487,41.5658,41.4389,41.517,203725.0
2024-07-08 11:55:00,42.52,42.58,42.5,42.51,254946.0,41.517,41.5756,41.4975,41.5073,254946.0
2024-07-08 12:00:00,42.5,42.57,42.42,42.57,212765.0,41.4975,41.5658,41.4194,41.5658,212765.0
2024-07-08 12:05:00,42.58,42.61,42.49,42.6,163580.0,41.5756,41.6049,41.4877,41.5951,163580.0
2024-07-08 12:10:00,42.61,42.61,42.51,42.52,146240.0,41.6049,41.6049,41.5073,41.517,146240.0
2024-07-08 12:15:00,42.52,42.63,42.45,42.63,115718.0,41.517,41.6244,41.4487,41.6244,115718.0
2024-07-08 12:20:00,42.63,42.76,42.58,42.75,558562.0,41.6244,41.7514,41.5756,41.7416,558562.0
2024-07-08 12:25:00,42.75,42.85,42.69,42.74,762581.0,41.7416,41.8392,41.683,41.7318,762581.0
2024-07-08 12:30:00,42.73,42.92,42.69,42.87,424793.0,41.7221,41.9076,41.683,41.8588,424793.0
2024-07-08 12:35:00,42.87,43.0,42.85,42.98,315861.0,41.8588,41.9857,41.8392,41.9662,315861.0
2024-07-08 12:40:00,42.99,43.12,42.98,43.07,851835.0,41.9759,42.1029,41.9662,42.054,851835.0
2024-07-08 12:45:00,43.07,43.27,43.05,43.23,1067977.0,42.054,42.2493,42.0345,42.2103,1067977.0
2024-07-08 12:50:00,43.22,43.23,43.01,43.1,420149.0,42.2005,42.2103,41.9955,42.0833,420149.0
2024-07-08 12:55:00,43.09,43.24,43.04,43.17,227331.0,42.0736,42.22,42.0248,42.1517,227331.0
2024-07-08 13:00:00,43.18,43.24,43.14,43.14,354195.0,42.1614,42.22,42.1224,42.1224,354195.0
2024-07-08 13:05:00,43.15,43.37,43.12,43.28,259226.0,42.1322,42.347,42.1029,42.2591,259226.0
2024-07-08 13:10:00,43.29,43.36,43.2,43.26,206297.0,42.2689,42.3372,42.181,42.2396,206297.0
2024-07-08 13:15:00,43.25,43.4,43.23,43.39,157644.0,42.2298,42.3763,42.2103,42.3665,157644.0
2024-07-08 13:20:00,43.39,43.58,43.38,43.53,275939.0,42.3665,42.552,42.3567,42.5032,275939.0
2024-07-08 13:25:00,43.54,43.56,43.39,43.41,269920.0,42.513,42.5325,42.3665,42.386,269920.0
2024-07-08 13:30:00,43.41,43.46,43.31,43.43,269293.0,42.386,42.4348,42.2884,42.4056,269293.0
2024-07-08 13:35:00,43.43,43.55,43.31,43.33,227990.0,42.4056,42.5227,42.2884,42.3079,227990.0
2024-07-08 13:40:00,43.32,43.39,43.02,43.04,380500.0,42.2981,42.3665,42.0052,42.0248,380500.0
2024-07-08 13:45:00,43.04,43.05,42.86,42.87,397182.0,42.0248,42.0345,41.849,41.8588,397182.0
2024-07-08 13:50:00,42.88,42.89,42.76,42.83,392537.0,41.8685,41.8783,41.7514,41.8197,392537.0
2024-07-08 13:55:00,42.84,43.0,42.82,42.98,190449.0,41.8295,41.9857,41.8099,41.9662,190449.0
2024-07-08 14:00:00,42.98,43.01,42.89,42.92,243574.0,41.9662,41.9955,41.8783,41.9076,243574.0
2024-07-08 14:05:00,42.92,43.06,42.9,43.03,130318.0,41.9076,42.0443,41.8881,42.015,130318.0
2024-07-08 14:10:00,43.03,43.03,42.92,43.0,126834.0,42.015,42.015,41.9076,41.9857,126834.0
2024-07-08 14:15:00,42.99,43.13,42.99,43.11,190767.0,41.9759,42.1126,41.9759,42.0931,190767.0
2024-07-08 14:20:00,43.1,43.16,43.02,43.12,613478.0,42.0833,42.1419,42.0052,42.1029,613478.0
2024-07-08 14:25:00,43.12,43.18,43.06,43.09,134804.0,42.1029,42.1614,42.0443,42.0736,134804.0
2024-07-08 14:30:00,43.09,43.29,43.09,43.26,193615.0,42.0736,42.2689,42.0736,42.2396,193615.0
2024-07-08 14:35:00,43.26,43.28,43.14,43.14,256070.0,42.2396,42.2591,42.1224,42.1224,256070.0
2024-07-08 14:40:00,43.14,43.15,42.9,42.92,230938.0,42.1224,42.1322,41.8881,41.9076,230938.0
2024-07-08 14:45:00,42.93,43.0,42.9,42.95,253250.0,41.9173,41.9857,41.8881,41.9369,253250.0
2024-07-08 14:50:00,42.95,43.02,42.9,42.98,240623.0,41.9369,42.0052,41.8881,41.9662,240623.0
2024-07-08 14:55:00,42.99,43.04,42.85,42.89,188121.0,41.9759,42.0248,41.8392,41.8783,188121.0
2024-07-08 15:00:00,42.89,43.02,42.81,42.98,143068.0,41.8783,42.0052,41.8002,41.9662,143068.0
2024-07-08 15:05:00,42.98,43.03,42.96,43.0,139898.0,41.9662,42.015,41.9466,41.9857,139898.0
2024-07-08 15:10:00,43.0,43.0,42.97,42.98,125143.0,41.9857,41.9857,41.9564,41.9662,125143.0
2024-07-08 15:15:00,42.98,42.99,42.89,42.9,185607.0,41.9662,41.9759,41.8783,41.8881,185607.0
2024-07-08 15:20:00,42.9,42.96,42.87,42.91,124173.0,41.8881,41.9466,41.8588,41.8978,124173.0
2024-07-08 15:25:00,42.91,42.92,42.87,42.89,178810.0,41.8978,41.9076,41.8588,41.8783,178810.0
2024-07-08 15:30:00,42.88,42.96,42.86,42.96,216690.0,41.8685,41.9466,41.849,41.9466,216690.0
2024-07-08 15:35:00,42.96,43.03,42.95,43.02,363255.0,41.9466,42.015,41.9369,42.0052,363255.0
2024-07-08 15:40:00,43.02,43.09,42.99,43.02,416455.0,42.0052,42.0736,41.9759,42.0052,416455.0
2024-07-08 15:45:00,43.02,43.13,43.0,43.1,335128.0,42.0052,42.1126,41.9857,42.0833,335128.0
2024-07-08 15:50:00,43.1,43.1,43.02,43.02,520553.0,42.0833,42.0833,42.0052,42.0052,520553.0
2024-07-08 15:55:00,43.02,43.06,42.99,43.05,1210569.0,42.0052,42.0443,41.9759,42.0345,1210569.0
2024-07-09 09:30:00,43.55,44.26,43.55,44.25,888465.0,42.5227,43.216,42.5227,43.2062,888465.0
2024-07-09 09:35:00,44.22,44.29,43.92,44.04,548680.0,43.1769,43.2453,42.884,43.0012,548680.0
2024-07-09 09:40:00,44.03,44.33,44.03,44.23,330931.0,42.9914,43.2843,42.9914,43.1867,330931.0
2024-07-09 09:45:00,44.23,44.47,44.12,44.45,404104.0,43.1867,43.421,43.0793,43.4015,404104.0
2024-07-09 09:50:00,44.45,44.68,44.43,44.66,592312.0,43.4015,43.6261,43.382,43.6065,592312.0
2024-07-09 09:55:00,44.66,44.74,44.52,44.71,448437.0,43.6065,43.6847,43.4698,43.6554,448437.0
2024-07-09 10:00:00,44.71,44.8,44.64,44.77,443581.0,43.6554,43.7432,43.587,43.7139,443581.0
2024-07-09 10:05:00,44.77,44.77,44.27,44.3,563950.0,43.7139,43.7139,43.2257,43.255,563950.0
2024-07-09 10:10:00,44.3,44.31,43.82,43.88,537447.0,43.255,43.2648,42.7864,42.8449,537447.0
2024-07-09 10:15:00,43.88,44.22,43.87,44.18,312047.0,42.8449,43.1769,42.8352,43.1379,312047.0
2024-07-09 10:20:00,44.18,44.37,44.14,44.36,526829.0,43.1379,43.3234,43.0988,43.3136,526829.0
2024-07-09 10:25:00,44.37,44.47,44.33,44.36,336121.0,43.3234,43.421,43.2843,43.3136,336121.0
2024-07-09 10:30:00,44.35,44.41,44.17,44.2,230491.0,43.3039,43.3624,43.1281,43.1574,230491.0
2024-07-09 10:35:00,44.19,44.38,44.19,44.38,189237.0,43.1476,43.3331,43.1476,43.3331,189237.0
2024-07-09 10:40:00,44.37,44.58,44.36,44.51,223970.0,43.3234,43.5284,43.3136,43.4601,223970.0
2024-07-09 10:45:00,44.52,44.57,44.42,44.45,213556.0,43.4698,43.5187,43.3722,43.4015,213556.0
2024-07-09 10:50:00,44.45,44.53,44.31,44.37,294624.0,43.4015,43.4796,43.2648,43.3234,294624.0
2024-07-09 10:55:00,44.37,44.48,44.36,44.4,161106.0,43.3234,43.4308,43.3136,43.3527,161106.0
2024-07-09 11:00:00,44.39,44.45,44.21,44.21,230053.0,43.3429,43.4015,43.1672,43.1672,230053.0
2024-07-09 11:05:00,44.21,44.33,44.15,44.31,168640.0,43.1672,43.2843,43.1086,43.2648,168640.0
2024-07-09 11:10:00,44.32,44.33,44.25,44.27,94013.0,43.2746,43.2843,43.2062,43.2257,94013.0
2024-07-09 11:15:00,44.27,44.28,44.2,44.23,130655.0,43.2257,43.2355,43.1574,43.1867,130655.0
2024-07-09 11:20:00,44.23,44.3,44.1,44.11,188528.0,43.1867,43.255,43.0597,43.0695,188528.0
2024-07-09 11:25:00,44.11,44.11,43.98,44.04,176203.0,43.0695,43.0695,42.9426,43.0012,176203.0
2024-07-09 11:30:00,44.04,44.16,44.03,44.13,219942.0,43.0012,43.1183,42.9914,43.089,219942.0
2024-07-09 11:35:00,44.13,44.29,44.08,44.28,167183.0,43.089,43.2453,43.0402,43.2355,167183.0
2024-07-09 11:40:00,44.27,44.36,44.24,44.34,105968.0,43.2257,43.3136,43.1964,43.2941,105968.0
2024-07-09 11:45:00,44.33,44.49,44.33,44.42,174783.0,43.2843,43.4405,43.2843,43.3722,174783.0
2024-07-09 11:50:00,44.41,44.54,44.41,44.5,167010.0,43.3624,43.4894,43.3624,43.4503,167010.0
2024-07-09 11:55:00,44.51,44.59,44.49,44.55,219029.0,43.4601,43.5382,43.4405,43.4991,219029.0
2024-07-09 12:00:00,44.55,44.64,44.53,44.64,153190.0,43.4991,43.587,43.4796,43.587,153190.0
2024-07-09 12:05:00,44.64,44.75,44.6,44.65,166403.0,43.587,43.6944,43.548,43.5968,166403.0
2024-07-09 12:10:00,44.65,44.66,44.55,44.58,122532.0,43.5968,43.6065,43.4991,43.5284,122532.0
2024-07-09 12:15:00,44.57,44.6,44.45,44.55,121618.0,43.5187,43.548,43.4015,43.4991,121618.0
2024-07-09 12:20:00,44.55,44.65,44.53,44.62,81980.0,43.4991,43.5968,43.4796,43.5675,81980.0
2024-07-09 12:25:00,44.62,44.7,44.62,44.67,95891.0,43.5675,43.6456,43.5675,43.6163,95891.0
2024-07-09 12:30:00,44.67,44.74,44.65,44.7,149692.0,43.6163,43.6847,43.5968,43.6456,149692.0
2024-07-09 12:35:00,44.71,44.73,44.67,44.72,115706.0,43.6554,43.6749,43.6163,43.6651,115706.0
2024-07-09 12:40:00,44.73,44.74,44.58,44.59,193750.0,43.6749,43.6847,43.5284,43.5382,193750.0
2024-07-09 12:45:00,44.59,44.61,44.34,44.36,359361.0,43.5382,43.5577,43.2941,43.3136,359361.0
2024-07-09 12:50:00,44.34,44.47,44.33,44.45,162199.0,43.2941,43.421,43.2843,43.4015,162199.0
2024-07-09 12:55:00,44.45,44.48,44.42,44.47,92807.0,43.4015,43.4308,43.3722,43.421,92807.0
2024-07-09 13:00:00,44.47,44.49,44.37,44.43,225990.0,43.421,43.4405,43.3234,43.382,225990.0
2024-07-09 13:05:00,44.44,44.47,44.41,44.41,199099.0,43.3917,43.421,43.3624,43.3624,199099.0
2024-07-09 13:10:00,44.41,44.45,44.39,44.4,114486.0,43.3624,43.4015,43.3429,43.3527,114486.0
2024-07-09 13:15:00,44.4,44.43,44.34,44.43,182798.0,43.3527,43.382,43.2941,43.382,182798.0
2024-07-09 13:20:00,44.43,44.49,44.4,44.46,269202.0,43.382,43.4405,43.3527,43.4113,269202.0
2024-07-09 13:25:00,44.46,44.71,44.45,44.71,157874.0,43.4113,43.6554,43.4015,43.6554,157874.0
2024-07-09 13:30:00,44.71,44.78,44.62,44.77,443889.0,43.6554,43.7237,43.5675,43.7139,443889.0
2024-07-09 13:35:00,44.77,44.93,44.76,44.88,191316.0,43.7139,43.8702,43.7042,43.8213,191316.0
2024-07-09 13:40:00,44.88,44.99,44.86,44.98,161717.0,43.8213,43.9288,43.8018,43.919,161717.0
2024-07-09 13:45:00,44.98,45.03,44.91,44.91,406574.0,43.919,43.9678,43.8506,43.8506,406574.0
2024-07-09 13:50:00,44.91,45.05,44.9,45.04,111375.0,43.8506,43.9873,43.8409,43.9776,111375.0
2024-07-09 13:55:00,45.04,45.05,44.92,44.93,164581.0,43.9776,43.9873,43.8604,43.8702,164581.0
2024-07-09 14:00:00,44.94,44.98,44.87,44.87,239651.0,43.8799,43.919,43.8116,43.8116,239651.0
2024-07-09 14:05:00,44.88,44.94,44.8,44.94,120908.0,43.8213,43.8799,43.7432,43.8799,120908.0
2024-07-09 14:10:00,44.94,44.94,44.86,44.89,54593.0,43.8799,43.8799,43.8018,43.8311,54593.0
2024-07-09 14:15:00,44.88,44.9,44.8,44.84,86663.0,43.8213,43.8409,43.7432,43.7823,86663.0
2024-07-09 14:20:00,44.84,44.86,44.78,44.79,67179.0,43.7823,43.8018,43.7237,43.7335,67179.0
2024-07-09 14:25:00,44.79,44.87,44.78,44.86,77831.0,43.7335,43.8116,43.7237,43.8018,77831.0
2024-07-09 14:30:00,44.86,44.88,44.78,44.82,128289.0,43.8018,43.8213,43.7237,43.7628,128289.0
2024-07-09 14:35:00,44.82,44.88,44.75,44.84,147313.0,43.7628,43.8213,43.6944,43.7823,147313.0
2024-07-09 14:40:00,44.84,44.88,44.82,44.83,129774.0,43.7823,43.8213,43.7628,43.7725,129774.0
2024-07-09 14:45:00,44.83,44.84,44.8,44.83,37923.0,43.7725,43.7823,43.7432,43.7725,37923.0
2024-07-09 14:50:00,44.83,44.93,44.81,44.89,130309.0,43.7725,43.8702,43.753,43.8311,130309.0
2024-07-09 14:55:00,44.9,44.96,44.88,44.94,72230.0,43.8409,43.8995,43.8213,43.8799,72230.0
2024-07-09 15:00:00,44.95,44.97,44.86,44.86,147988.0,43.8897,43.9092,43.8018,43.8018,147988.0
2024-07-09 15:05:00,44.87,44.87,44.71,44.73,107028.0,43.8116,43.8116,43.6554,43.6749,107028.0
2024-07-09 15:10:00,44.73,44.75,44.71,44.71,109221.0,43.6749,43.6944,43.6554,43.6554,109221.0
2024-07-09 15:15:00,44.71,44.73,44.57,44.59,192181.0,43.6554,43.6749,43.5187,43.5382,192181.0
2024-07-09 15:20:00,44.59,44.64,44.57,44.62,101292.0,43.5382,43.587,43.5187,43.5675,101292.0
2024-07-09 15:25:00,44.62,44.66,44.56,44.59,185421.0,43.5675,43.6065,43.5089,43.5382,185421.0
2024-07-09 15:30:00,44.59,44.63,44.5,44.59,233335.0,43.5382,43.5772,43.4503,43.5382,233335.0
2024-07-09 15:35:00,44.59,44.61,44.56,44.59,193587.0,43.5382,43.5577,43.5089,43.5382,193587.0
2024-07-09 15:40:00,44.59,44.6,44.54,44.59,221281.0,43.5382,43.548,43.4894,43.5382,221281.0
2024-07-09 15:45:00,44.59,44.59,44.52,44.53,219160.0,43.5382,43.5382,43.4698,43.4796,219160.0
2024-07-09 15:50:00,44.52,44.55,44.44,44.52,413063.0,43.4698,43.4991,43.3917,43.4698,413063.0
2024-07-09 15:55:00,44.53,44.73,44.47,44.67,1044066.0,43.4796,43.6749,43.421,43.6163,1044066.0
2024-07-10 09:30:00,45.0,45.28,44.97,45.16,386407.0,43.9385,44.2119,43.9092,44.0947,386407.0
2024-07-10 09:35:00,45.16,45.34,45.01,45.12,313956.0,44.0947,44.2705,43.9483,44.0557,313956.0
2024-07-10 09:40:00,45.13,45.18,44.98,45.15,424692.0,44.0655,44.1143,43.919,44.085,424692.0
2024-07-10 09:45:00,45.16,45.25,45.1,45.22,299494.0,44.0947,44.1826,44.0362,44.1533,299494.0
2024-07-10 09:50:00,45.22,45.27,45.1,45.14,164455.0,44.1533,44.2021,44.0362,44.0752,164455.0
2024-07-10 09:55:00,45.14,45.21,45.08,45.19,149699.0,44.0752,44.1436,44.0166,44.124,149699.0
2024-07-10 10:00:00,45.19,45.26,45.09,45.13,225725.0,44.124,44.1924,44.0264,44.0655,225725.0
2024-07-10 10:05:00,45.13,45.15,44.87,44.93,199451.0,44.0655,44.085,43.8116,43.8702,199451.0
2024-07-10 10:10:00,44.93,45.08,44.9,44.98,175833.0,43.8702,44.0166,43.8409,43.919,175833.0
2024-07-10 10:15:00,44.98,45.02,44.92,44.97,376701.0,43.919,43.958,43.8604,43.9092,376701.0
2024-07-10 10:20:00,44.97,45.11,44.91,45.1,280487.0,43.9092,44.0459,43.8506,44.0362,280487.0
2024-07-10 10:25:00,45.11,45.2,45.07,45.1,244519.0,44.0459,44.1338,44.0069,44.0362,244519.0
2024-07-10 10:30:00,45.11,45.11,44.91,44.91,112511.0,44.0459,44.0459,43.8506,43.8506,112511.0
2024-07-10 10:35:00,44.9,44.92,44.82,44.82,105256.0,43.8409,43.8604,43.7628,43.7628,105256.0
2024-07-10 10:40:00,44.81,44.91,44.75,44.91,231930.0,43.753,43.8506,43.6944,43.8506,231930.0
2024-07-10 10:45:00,44.91,45.04,44.9,45.0,115664.0,43.8506,43.9776,43.8409,43.9385,115664.0
2024-07-10 10:50:00,45.01,45.03,44.96,44.98,114632.0,43.9483,43.9678,43.8995,43.919,114632.0
2024-07-10 10:55:00,44.98,45.01,44.91,44.98,135996.0,43.919,43.9483,43.8506,43.919,135996.0
2024-07-10 11:00:00,44.98,45.14,44.98,45.14,100099.0,43.919,44.0752,43.919,44.0752,100099.0
2024-07-10 11:05:00,45.14,45.18,45.12,45.12,129625.0,44.0752,44.1143,44.0557,44.0557,129625.0
2024-07-10 11:10:00,45.13,45.17,45.08,45.08,144836.0,44.0655,44.1045,44.0166,44.0166,144836.0
2024-07-10 11:15:00,45.09,45.15,45.06,45.15,70726.0,44.0264,44.085,43.9971,44.085,70726.0
2024-07-10 11:20:00,45.14,45.27,45.13,45.18,127445.0,44.0752,44.2021,44.0655,44.1143,127445.0
2024-07-10 11:25:00,45.19,45.2,45.1,45.14,186623.0,44.124,44.1338,44.0362,44.0752,186623.0
2024-07-10 11:30:00,45.15,45.18,45.09,45.14,69186.0,44.085,44.1143,44.0264,44.0752,69186.0
2024-07-10 11:35:00,45.13,45.13,45.05,45.12,84535.0,44.0655,44.0655,43.9873,44.0557,84535.0
2024-07-10 11:40:00,45.13,45.14,45.08,45.1,73537.0,44.0655,44.0752,44.0166,44.0362,73537.0
2024-07-10 11:45:00,45.11,45.17,45.1,45.16,72379.0,44.0459,44.1045,44.0362,44.0947,72379.0
2024-07-10 11:50:00,45.16,45.26,45.16,45.22,82855.0,44.0947,44.1924,44.0947,44.1533,82855.0
2024-07-10 11:55:00,45.23,45.32,45.22,45.29,168756.0,44.1631,44.251,44.1533,44.2217,168756.0
2024-07-10 12:00:00,45.29,45.3,45.21,45.23,124932.0,44.2217,44.2314,44.1436,44.1631,124932.0
2024-07-10 12:05:00,45.23,45.27,45.23,45.26,38726.0,44.1631,44.2021,44.1631,44.1924,38726.0
2024-07-10 12:10:00,45.27,45.28,45.23,45.26,60550.0,44.2021,44.2119,44.1631,44.1924,60550.0
2024-07-10 12:15:00,45.26,45.33,45.26,45.32,61401.0,44.1924,44.2607,44.1924,44.251,61401.0
2024-07-10 12:20:00,45.31,45.38,45.28,45.35,158869.0,44.2412,44.3096,44.2119,44.2803,158869.0
2024-07-10 12:25:00,45.34,45.38,45.3,45.34,116840.0,44.2705,44.3096,44.2314,44.2705,116840.0
2024-07-10 12:30:00,45.33,45.39,45.3,45.31,77587.0,44.2607,44.3193,44.2314,44.2412,77587.0
2024-07-10 12:35:00,45.3,45.3,45.19,45.2,75184.0,44.2314,44.2314,44.124,44.1338,75184.0
2024-07-10 12:40:00,45.2,45.38,45.19,45.36,91640.0,44.1338,44.3096,44.124,44.29,91640.0
2024-07-10 12:45:00,45.36,45.38,45.32,45.33,49537.0,44.29,44.3096,44.251,44.2607,49537.0
2024-07-10 12:50:00,45.34,45.38,45.32,45.36,46194.0,44.2705,44.3096,44.251,44.29,46194.0
2024-07-10 12:55:00,45.36,45.42,45.32,45.41,38746.0,44.29,44.3486,44.251,44.3388,38746.0
2024-07-10 13:00:00,45.42,45.45,45.38,45.44,44428.0,44.3486,44.3779,44.3096,44.3681,44428.0
2024-07-10 13:05:00,45.44,45.49,45.29,45.32,155268.0,44.3681,44.417,44.2217,44.251,155268.0
2024-07-10 13:10:00,45.32,45.43,45.27,45.41,135498.0,44.251,44.3584,44.2021,44.3388,135498.0
2024-07-10 13:15:00,45.41,45.47,45.39,45.45,87967.0,44.3388,44.3974,44.3193,44.3779,87967.0
2024-07-10 13:20:00,45.46,45.49,45.44,45.47,108160.0,44.3877,44.417,44.3681,44.3974,108160.0
2024-07-10 13:25:00,45.48,45.51,45.45,45.5,67229.0,44.4072,44.4365,44.3779,44.4267,67229.0
2024-07-10 13:30:00,45.51,45.54,45.49,45.53,77142.0,44.4365,44.4658,44.417,44.456,77142.0
2024-07-10 13:35:00,45.54,45.71,45.51,45.68,193477.0,44.4658,44.6318,44.4365,44.6025,193477.0
2024-07-10 13:40:00,45.68,45.73,45.59,45.62,110972.0,44.6025,44.6513,44.5146,44.5439,110972.0
2024-07-10 13:45:00,45.62,45.65,45.51,45.55,106085.0,44.5439,44.5732,44.4365,44.4755,106085.0
2024-07-10 13:50:00,45.55,45.59,45.53,45.58,92770.0,44.4755,44.5146,44.456,44.5048,92770.0
2024-07-10 13:55:00,45.58,45.63,45.56,45.63,28187.0,44.5048,44.5537,44.4853,44.5537,28187.0
2024-07-10 14:00:00,45.63,45.65,45.52,45.52,44900.0,44.5537,44.5732,44.4463,44.4463,44900.0
2024-07-10 14:05:00,45.52,45.57,45.5,45.57,104758.0,44.4463,44.4951,44.4267,44.4951,104758.0
2024-07-10 14:10:00,45.56,45.58,45.47,45.49,66737.0,44.4853,44.5048,44.3974,44.417,66737.0
2024-07-10 14:15:00,45.49,45.55,45.48,45.49,37925.0,44.417,44.4755,44.4072,44.417,37925.0
2024-07-10 14:20:00,45.48,45.5,45.46,45.48,44104.0,44.4072,44.4267,44.3877,44.4072,44104.0
2024-07-10 14:25:00,45.48,45.52,45.46,45.51,34504.0,44.4072,44.4463,44.3877,44.4365,34504.0
2024-07-10 14:30:00,45.51,45.51,45.47,45.5,38497.0,44.4365,44.4365,44.3974,44.4267,38497.0
2024-07-10 14:35:00,45.5,45.52,45.46,45.48,45267.0,44.4267,44.4463,44.3877,44.4072,45267.0
2024-07-10 14:40:00,45.48,45.49,45.42,45.45,85327.0,44.4072,44.417,44.3486,44.3779,85327.0
2024-07-10 14:45:00,45.45,45.51,45.44,45.48,41897.0,44.3779,44.4365,44.3681,44.4072,41897.0
2024-07-10 14:50:00,45.49,45.63,45.49,45.56,188883.0,44.417,44.5537,44.417,44.4853,188883.0
2024-07-10 14:55:00,45.57,45.64,45.56,45.63,73116.0,44.4951,44.5634,44.4853,44.5537,73116.0
2024-07-10 15:00:00,45.64,45.64,45.54,45.6,86477.0,44.5634,44.5634,44.4658,44.5244,86477.0
2024-07-10 15:05:00,45.6,45.67,45.58,45.63,177886.0,44.5244,44.5927,44.5048,44.5537,177886.0
2024-07-10 15:10:00,45.64,45.64,45.55,45.57,78379.0,44.5634,44.5634,44.4755,44.4951,78379.0
2024-07-10 15:15:00,45.56,45.63,45.52,45.54,153424.0,44.4853,44.5537,44.4463,44.4658,153424.0
2024-07-10 15:20:00,45.54,45.55,45.47,45.49,77421.0,44.4658,44.4755,44.3974,44.417,77421.0
2024-07-10 15:25:00,45.49,45.54,45.47,45.5,81957.0,44.417,44.4658,44.3974,44.4267,81957.0
2024-07-10 15:30:00,45.51,45.54,45.47,45.51,102836.0,44.4365,44.4658,44.3974,44.4365,102836.0
2024-07-10 15:35:00,45.52,45.52,45.48,45.5,84718.0,44.4463,44.4463,44.4072,44.4267,84718.0
2024-07-10 15:40:00,45.51,45.54,45.47,45.52,146115.0,44.4365,44.4658,44.3974,44.4463,146115.0
2024-07-10 15:45:00,45.52,45.58,45.46,45.47,238924.0,44.4463,44.5048,44.3877,44.3974,238924.0
2024-07-10 15:50:00,45.48,45.52,45.47,45.48,340929.0,44.4072,44.4463,44.3974,44.4072,340929.0
2024-07-10 15:55:00,45.48,45.54,45.47,45.48,726104.0,44.4072,44.4658,44.3974,44.4072,726104.0
2024-07-11 09:30:00,45.73,45.75,45.33,45.58,230168.0,44.6513,44.6708,44.2607,44.5048,230168.0
2024-07-11 09:35:00,45.58,45.85,45.4,45.84,190087.0,44.5048,44.7685,44.3291,44.7587,190087.0
2024-07-11 09:40:00,45.84,45.87,45.53,45.59,220106.0,44.7587,44.788,44.456,44.5146,220106.0
2024-07-11 09:45:00,45.58,45.58,45.27,45.33,164600.0,44.5048,44.5048,44.2021,44.2607,164600.0
2024-07-11 09:50:00,45.33,45.34,45.17,45.31,178555.0,44.2607,44.2705,44.1045,44.2412,178555.0
2024-07-11 09:55:00,45.31,45.34,45.21,45.24,223291.0,44.2412,44.2705,44.1436,44.1729,223291.0
2024-07-11 10:00:00,45.24,45.44,45.24,45.34,111194.0,44.1729,44.3681,44.1729,44.2705,111194.0
2024-07-11 10:05:00,45.34,45.35,45.07,45.13,257245.0,44.2705,44.2803,44.0069,44.0655,257245.0
2024-07-11 10:10:00,45.13,45.32,45.08,45.21,161990.0,44.0655,44.251,44.0166,44.1436,161990.0
2024-07-11 10:15:00,45.21,45.24,45.0,45.06,120917.0,44.1436,44.1729,43.9385,43.9971,120917.0
2024-07-11 10:20:00,45.07,45.24,45.02,45.19,128948.0,44.0069,44.1729,43.958,44.124,128948.0
2024-07-11 10:25:00,45.19,45.26,45.18,45.24,115218.0,44.124,44.1924,44.1143,44.1729,115218.0
2024-07-11 10:30:00,45.24,45.28,45.19,45.19,79672.0,44.1729,44.2119,44.124,44.124,79672.0
2024-07-11 10:35:00,45.18,45.25,45.16,45.2,123567.0,44.1143,44.1826,44.0947,44.1338,123567.0
2024-07-11 10:40:00,45.2,45.2,45.03,45.03,122071.0,44.1338,44.1338,43.9678,43.9678,122071.0
2024-07-11 10:45:00,45.03,45.06,44.95,45.05,137955.0,43.9678,43.9971,43.8897,43.9873,137955.0
2024-07-11 10:50:00,45.05,45.06,44.92,44.92,151800.0,43.9873,43.9971,43.8604,43.8604,151800.0
2024-07-11 10:55:00,44.92,44.93,44.8,44.88,170931.0,43.8604,43.8702,43.7432,43.8213,170931.0
2024-07-11 11:00:00,44.88,45.06,44.88,45.05,160438.0,43.8213,43.9971,43.8213,43.9873,160438.0
2024-07-11 11:05:00,45.05,45.2,45.04,45.14,100917.0,43.9873,44.1338,43.9776,44.0752,100917.0
2024-07-11 11:10:00,45.15,45.19,45.06,45.07,86944.0,44.085,44.124,43.9971,44.0069,86944.0
2024-07-11 11:15:00,45.07,45.18,45.02,45.18,127013.0,44.0069,44.1143,43.958,44.1143,127013.0
2024-07-11 11:20:00,45.18,45.23,45.06,45.15,68500.0,44.1143,44.1631,43.9971,44.085,68500.0
2024-07-11 11:25:00,45.15,45.19,45.05,45.12,77821.0,44.085,44.124,43.9873,44.0557,77821.0
2024-07-11 11:30:00,45.1,45.16,45.05,45.07,43321.0,44.0362,44.0947,43.9873,44.0069,43321.0
2024-07-11 11:35:00,45.08,45.14,45.05,45.11,42900.0,44.0166,44.0752,43.9873,44.0459,42900.0
2024-07-11 11:40:00,45.11,45.11,44.92,44.93,112065.0,44.0459,44.0459,43.8604,43.8702,112065.0
2024-07-11 11:45:00,44.93,44.97,44.9,44.9,84968.0,43.8702,43.9092,43.8409,43.8409,84968.0
2024-07-11 11:50:00,44.9,44.96,44.89,44.94,63528.0,43.8409,43.8995,43.8311,43.8799,63528.0
2024-07-11 11:55:00,44.93,44.99,44.92,44.94,48734.0,43.8702,43.9288,43.8604,43.8799,48734.0
2024-07-11 12:00:00,44.92,44.93,44.84,44.84,78776.0,43.8604,43.8702,43.7823,43.7823,78776.0
2024-07-11 12:05:00,44.84,44.88,44.77,44.88,88771.0,43.7823,43.8213,43.7139,43.8213,88771.0
2024-07-11 12:10:00,44.88,44.94,44.85,44.93,57441.0,43.8213,43.8799,43.7921,43.8702,57441.0
2024-07-11 12:15:00,44.93,44.98,44.89,44.96,72949.0,43.8702,43.919,43.8311,43.8995,72949.0
2024-07-11 12:20:00,44.96,44.97,44.91,44.93,51282.0,43.8995,43.9092,43.8506,43.8702,51282.0
2024-07-11 12:25:00,44.93,45.0,44.88,44.98,50563.0,43.8702,43.9385,43.8213,43.919,50563.0
2024-07-11 12:30:00,44.97,45.03,44.95,45.03,60274.0,43.9092,43.9678,43.8897,43.9678,60274.0
2024-07-11 12:35:00,45.03,45.03,44.95,44.96,52715.0,43.9678,43.9678,43.8897,43.8995,52715.0
2024-07-11 12:40:00,44.96,44.96,44.91,44.92,40071.0,43.8995,43.8995,43.8506,43.8604,40071.0
2024-07-11 12:45:00,44.93,44.95,44.88,44.9,75196.0,43.8702,43.8897,43.8213,43.8409,75196.0
2024-07-11 12:50:00,44.9,44.92,44.79,44.81,80223.0,43.8409,43.8604,43.7335,43.753,80223.0
2024-07-11 12:55:00,44.82,44.86,44.78,44.84,59980.0,43.7628,43.8018,43.7237,43.7823,59980.0
2024-07-11 13:00:00,44.84,44.91,44.83,44.88,41938.0,43.7823,43.8506,43.7725,43.8213,41938.0
2024-07-11 13:05:00,44.88,44.9,44.85,44.88,43573.0,43.8213,43.8409,43.7921,43.8213,43573.0
2024-07-11 13:10:00,44.87,44.88,44.81,44.86,57420.0,43.8116,43.8213,43.753,43.8018,57420.0
2024-07-11 13:15:00,44.86,44.87,44.82,44.84,41398.0,43.8018,43.8116,43.7628,43.7823,41398.0
2024-07-11 13:20:00,44.84,44.88,44.81,44.82,47480.0,43.7823,43.8213,43.753,43.7628,47480.0
2024-07-11 13:25:00,44.81,44.88,44.78,44.88,105448.0,43.753,43.8213,43.7237,43.8213,105448.0
2024-07-11 13:30:00,44.87,44.89,44.83,44.89,77440.0,43.8116,43.8311,43.7725,43.8311,77440.0
2024-07-11 13:35:00,44.89,44.91,44.85,44.88,54912.0,43.8311,43.8506,43.7921,43.8213,54912.0
2024-07-11 13:40:00,44.88,44.96,44.87,44.95,35499.0,43.8213,43.8995,43.8116,43.8897,35499.0
2024-07-11 13:45:00,44.95,44.98,44.91,44.96,128757.0,43.8897,43.919,43.8506,43.8995,128757.0
2024-07-11 13:50:00,44.96,45.09,44.93,45.05,105947.0,43.8995,44.0264,43.8702,43.9873,105947.0
2024-07-11 13:55:00,45.05,45.07,44.98,45.05,87095.0,43.9873,44.0069,43.919,43.9873,87095.0
2024-07-11 14:00:00,45.05,45.08,45.0,45.0,54257.0,43.9873,44.0166,43.9385,43.9385,54257.0
2024-07-11 14:05:00,45.0,45.03,44.98,45.02,51447.0,43.9385,43.9678,43.919,43.958,51447.0
2024-07-11 14:10:00,45.02,45.03,44.97,45.01,47168.0,43.958,43.9678,43.9092,43.9483,47168.0
2024-07-11 14:15:00,45.02,45.04,44.99,45.0,49874.0,43.958,43.9776,43.9288,43.9385,49874.0
2024-07-11 14:20:00,45.01,45.02,44.98,44.99,45360.0,43.9483,43.958,43.919,43.9288,45360.0
2024-07-11 14:25:00,44.98,44.99,44.93,44.95,57949.0,43.919,43.9288,43.8702,43.8897,57949.0
2024-07-11 14:30:00,44.95,45.05,44.95,45.02,47219.0,43.8897,43.9873,43.8897,43.958,47219.0
2024-07-11 14:35:00,45.02,45.03,44.98,45.02,42600.0,43.958,43.9678,43.919,43.958,42600.0
2024-07-11 14:40:00,45.02,45.03,45.0,45.01,58762.0,43.958,43.9678,43.9385,43.9483,58762.0
2024-07-11 14:45:00,45.02,45.06,45.0,45.0,50112.0,43.958,43.9971,43.9385,43.9385,50112.0
2024-07-11 14:50:00,45.01,45.04,45.0,45.01,48845.0,43.9483,43.9776,43.9385,43.9483,48845.0
2024-07-11 14:55:00,45.01,45.06,45.01,45.05,48998.0,43.9483,43.9971,43.9483,43.9873,48998.0
2024-07-11 15:00:00,45.06,45.08,45.03,45.05,56618.0,43.9971,44.0166,43.9678,43.9873,56618.0
2024-07-11 15:05:00,45.05,45.05,45.0,45.01,46853.0,43.9873,43.9873,43.9385,43.9483,46853.0
2024-07-11 15:10:00,45.0,45.04,45.0,45.04,56681.0,43.9385,43.9776,43.9385,43.9776,56681.0
2024-07-11 15:15:00,45.03,45.06,45.03,45.04,89430.0,43.9678,43.9971,43.9678,43.9776,89430.0
2024-07-11 15:20:00,45.04,45.07,45.03,45.05,64546.0,43.9776,44.0069,43.9678,43.9873,64546.0
2024-07-11 15:25:00,45.04,45.04,44.99,44.99,46228.0,43.9776,43.9776,43.9288,43.9288,46228.0
2024-07-11 15:30:00,44.99,45.04,44.97,45.01,84004.0,43.9288,43.9776,43.9092,43.9483,84004.0
2024-07-11 15:35:00,45.01,45.05,45.0,45.03,98764.0,43.9483,43.9873,43.9385,43.9678,98764.0
2024-07-11 15:40:00,45.03,45.05,45.01,45.04,112823.0,43.9678,43.9873,43.9483,43.9776,112823.0
2024-07-11 15:45:00,45.04,45.12,45.02,45.07,203636.0,43.9776,44.0557,43.958,44.0069,203636.0
2024-07-11 15:50:00,45.06,45.07,45.0,45.02,238597.0,43.9971,44.0069,43.9385,43.958,238597.0
2024-07-11 15:55:00,45.03,45.13,45.01,45.05,614258.0,43.9678,44.0655,43.9483,43.9873,614258.0
2024-07-12 09:30:00,45.49,45.69,45.49,45.56,8476.0,44.417,44.6122,44.417,44.4853,8476.0
2024-07-12 09:35:00,45.58,45.58,45.33,45.45,251739.0,44.5048,44.5048,44.2607,44.3779,251739.0
2024-07-12 09:40:00,45.44,45.49,45.29,45.3,129924.0,44.3681,44.417,44.2217,44.2314,129924.0
2024-07-12 09:45:00,45.3,45.35,45.23,45.3,100514.0,44.2314,44.2803,44.1631,44.2314,100514.0
2024-07-12 09:50:00,45.31,45.32,45.24,45.3,71747.0,44.2412,44.251,44.1729,44.2314,71747.0
2024-07-12 09:55:00,45.3,45.32,45.22,45.22,80643.0,44.2314,44.251,44.1533,44.1533,80643.0
2024-07-12 10:00:00,45.23,45.35,45.22,45.31,99329.0,44.1631,44.2803,44.1533,44.2412,99329.0
2024-07-12 10:05:00,45.3,45.57,45.3,45.57,215834.0,44.2314,44.4951,44.2314,44.4951,215834.0
2024-07-12 10:10:00,45.57,45.63,45.48,45.5,108589.0,44.4951,44.5537,44.4072,44.4267,108589.0
2024-07-12 10:15:00,45.51,45.61,45.5,45.6,93860.0,44.4365,44.5341,44.4267,44.5244,93860.0
2024-07-12 10:20:00,45.59,45.62,45.49,45.58,83886.0,44.5146,44.5439,44.417,44.5048,83886.0
2024-07-12 10:25:00,45.58,45.59,45.49,45.55,60750.0,44.5048,44.5146,44.417,44.4755,60750.0
2024-07-12 10:30:00,45.55,45.59,45.5,45.54,55400.0,44.4755,44.5146,44.4267,44.4658,55400.0
2024-07-12 10:35:00,45.55,45.56,45.49,45.54,75062.0,44.4755,44.4853,44.417,44.4658,75062.0
2024-07-12 10:40:00,45.53,45.6,45.52,45.59,42956.0,44.456,44.5244,44.4463,44.5146,42956.0
2024-07-12 10:45:00,45.59,45.76,45.59,45.75,229730.0,44.5146,44.6806,44.5146,44.6708,229730.0
2024-07-12 10:50:00,45.75,45.85,45.71,45.85,85314.0,44.6708,44.7685,44.6318,44.7685,85314.0
2024-07-12 10:55:00,45.86,46.06,45.85,46.04,235677.0,44.7782,44.9735,44.7685,44.954,235677.0
2024-07-12 11:00:00,46.04,46.09,45.98,46.01,84527.0,44.954,45.0028,44.8954,44.9247,84527.0
2024-07-12 11:05:00,46.01,46.06,45.92,46.06,64224.0,44.9247,44.9735,44.8368,44.9735,64224.0
2024-07-12 11:10:00,46.05,46.08,45.89,45.91,121992.0,44.9637,44.993,44.8075,44.8271,121992.0
2024-07-12 11:15:00,45.91,45.94,45.86,45.93,102763.0,44.8271,44.8563,44.7782,44.8466,102763.0
2024-07-12 11:20:00,45.93,45.99,45.88,45.89,41627.0,44.8466,44.9052,44.7978,44.8075,41627.0
2024-07-12 11:25:00,45.89,46.04,45.89,46.03,75786.0,44.8075,44.954,44.8075,44.9442,75786.0
2024-07-12 11:30:00,46.02,46.03,45.94,45.95,60060.0,44.9345,44.9442,44.8563,44.8661,60060.0
2024-07-12 11:35:00,45.95,45.96,45.9,45.91,53523.0,44.8661,44.8759,44.8173,44.8271,53523.0
2024-07-12 11:40:00,45.91,45.95,45.91,45.92,153020.0,44.8271,44.8661,44.8271,44.8368,153020.0
2024-07-12 11:45:00,45.91,45.92,45.87,45.88,46451.0,44.8271,44.8368,44.788,44.7978,46451.0
2024-07-12 11:50:00,45.87,45.89,45.84,45.88,65041.0,44.788,44.8075,44.7587,44.7978,65041.0
2024-07-12 11:55:00,45.88,45.89,45.81,45.83,30170.0,44.7978,44.8075,44.7294,44.7489,30170.0
2024-07-12 12:00:00,45.82,45.85,45.8,45.82,51166.0,44.7392,44.7685,44.7196,44.7392,51166.0
2024-07-12 12:05:00,45.82,45.82,45.75,45.76,34725.0,44.7392,44.7392,44.6708,44.6806,34725.0
2024-07-12 12:10:00,45.77,45.8,45.76,45.79,25961.0,44.6904,44.7196,44.6806,44.7099,25961.0
2024-07-12 12:15:00,45.79,45.91,45.78,45.89,219368.0,44.7099,44.8271,44.7001,44.8075,219368.0
2024-07-12 12:20:00,45.89,45.89,45.83,45.86,32812.0,44.8075,44.8075,44.7489,44.7782,32812.0
2024-07-12 12:25:00,45.86,45.86,45.82,45.84,25872.0,44.7782,44.7782,44.7392,44.7587,25872.0
2024-07-12 12:30:00,45.84,45.87,45.83,45.87,58758.0,44.7587,44.788,44.7489,44.788,58758.0
2024-07-12 12:35:00,45.87,45.9,45.77,45.77,92306.0,44.788,44.8173,44.6904,44.6904,92306.0
2024-07-12 12:40:00,45.77,45.79,45.74,45.74,44652.0,44.6904,44.7099,44.6611,44.6611,44652.0
2024-07-12 12:45:00,45.74,45.77,45.72,45.76,43426.0,44.6611,44.6904,44.6415,44.6806,43426.0
2024-07-12 12:50:00,45.75,45.75,45.69,45.72,210682.0,44.6708,44.6708,44.6122,44.6415,210682.0
2024-07-12 12:55:00,45.72,45.84,45.71,45.83,59133.0,44.6415,44.7587,44.6318,44.7489,59133.0
2024-07-12 13:00:00,45.84,45.85,45.8,45.84,44009.0,44.7587,44.7685,44.7196,44.7587,44009.0
2024-07-12 13:05:00,45.84,45.85,45.82,45.82,59899.0,44.7587,44.7685,44.7392,44.7392,59899.0
2024-07-12 13:10:00,45.83,45.9,45.82,45.89,59795.0,44.7489,44.8173,44.7392,44.8075,59795.0
2024-07-12 13:15:00,45.89,45.98,45.88,45.97,75203.0,44.8075,44.8954,44.7978,44.8856,75203.0
2024-07-12 13:20:00,45.98,45.99,45.95,45.98,38578.0,44.8954,44.9052,44.8661,44.8954,38578.0
2024-07-12 13:25:00,45.98,45.99,45.96,45.97,21233.0,44.8954,44.9052,44.8759,44.8856,21233.0
2024-07-12 13:30:00,45.97,46.0,45.97,46.0,83947.0,44.8856,44.9149,44.8856,44.9149,83947.0
2024-07-12 13:35:00,45.99,46.01,45.96,45.96,34025.0,44.9052,44.9247,44.8759,44.8759,34025.0
2024-07-12 13:40:00,45.96,45.98,45.93,45.97,24479.0,44.8759,44.8954,44.8466,44.8856,24479.0
2024-07-12 13:45:00,45.97,46.03,45.96,46.01,54373.0,44.8856,44.9442,44.8759,44.9247,54373.0
2024-07-12 13:50:00,46.01,46.01,45.95,45.99,30729.0,44.9247,44.9247,44.8661,44.9052,30729.0
2024-07-12 13:55:00,45.98,46.0,45.93,45.96,34940.0,44.8954,44.9149,44.8466,44.8759,34940.0
2024-07-12 14:00:00,45.97,45.99,45.94,45.95,59265.0,44.8856,44.9052,44.8563,44.8661,59265.0
2024-07-12 14:05:00,45.95,45.95,45.9,45.91,68831.0,44.8661,44.8661,44.8173,44.8271,68831.0
2024-07-12 14:10:00,45.92,45.98,45.91,45.98,34203.0,44.8368,44.8954,44.8271,44.8954,34203.0
2024-07-12 14:15:00,45.98,46.01,45.96,45.98,41157.0,44.8954,44.9247,44.8759,44.8954,41157.0
2024-07-12 14:20:00,45.99,46.01,45.93,46.01,113663.0,44.9052,44.9247,44.8466,44.9247,113663.0
2024-07-12 14:25:00,46.01,46.01,45.97,45.99,45849.0,44.9247,44.9247,44.8856,44.9052,45849.0
2024-07-12 14:30:00,46.0,46.0,45.96,45.98,19886.0,44.9149,44.9149,44.8759,44.8954,19886.0
2024-07-12 14:35:00,45.98,46.01,45.98,46.0,46052.0,44.8954,44.9247,44.8954,44.9149,46052.0
2024-07-12 14:40:00,46.0,46.01,45.98,46.0,40472.0,44.9149,44.9247,44.8954,44.9149,40472.0
2024-07-12 14:45:00,46.0,46.01,45.97,45.97,50809.0,44.9149,44.9247,44.8856,44.8856,50809.0
2024-07-12 14:50:00,45.98,45.98,45.94,45.96,28256.0,44.8954,44.8954,44.8563,44.8759,28256.0
2024-07-12 14:55:00,45.97,46.02,45.96,46.02,32000.0,44.8856,44.9345,44.8759,44.9345,32000.0
2024-07-12 15:00:00,46.02,46.13,46.01,46.01,116407.0,44.9345,45.0419,44.9247,44.9247,116407.0
2024-07-12 15:05:00,46.01,46.05,46.01,46.05,79304.0,44.9247,44.9637,44.9247,44.9637,79304.0
2024-07-12 15:10:00,46.04,46.06,46.01,46.02,74352.0,44.954,44.9735,44.9247,44.9345,74352.0
2024-07-12 15:15:00,46.02,46.02,45.99,46.01,47188.0,44.9345,44.9345,44.9052,44.9247,47188.0
2024-07-12 15:20:00,46.01,46.01,45.98,46.0,38618.0,44.9247,44.9247,44.8954,44.9149,38618.0
2024-07-12 15:25:00,46.0,46.02,45.98,46.02,62642.0,44.9149,44.9345,44.8954,44.9345,62642.0
2024-07-12 15:30:00,46.01,46.04,45.96,46.0,94687.0,44.9247,44.954,44.8759,44.9149,94687.0
2024-07-12 15:35:00,45.99,45.99,45.92,45.93,79926.0,44.9052,44.9052,44.8368,44.8466,79926.0
2024-07-12 15:40:00,45.92,45.93,45.83,45.85,142185.0,44.8368,44.8466,44.7489,44.7685,142185.0
2024-07-12 15:45:00,45.86,45.87,45.75,45.76,115195.0,44.7782,44.788,44.6708,44.6806,115195.0
2024-07-12 15:50:00,45.75,45.75,45.65,45.7,215832.0,44.6708,44.6708,44.5732,44.622,215832.0
2024-07-12 15:55:00,45.7,45.7,45.54,45.65,809078.0,44.622,44.622,44.4658,44.5732,809078.0
2024-07-15 09:30:00,45.81,45.91,45.71,45.79,163141.0,44.7294,44.8271,44.6318,44.7099,163141.0
2024-07-15 09:35:00,45.79,45.86,45.77,45.8,96033.0,44.7099,44.7782,44.6904,44.7196,96033.0
2024-07-15 09:40:00,45.8,45.81,45.64,45.67,81750.0,44.7196,44.7294,44.5634,44.5927,81750.0
2024-07-15 09:45:00,45.67,45.7,45.49,45.67,107802.0,44.5927,44.622,44.417,44.5927,107802.0
2024-07-15 09:50:00,45.69,45.72,45.62,45.66,60169.0,44.6122,44.6415,44.5439,44.5829,60169.0
2024-07-15 09:55:00,45.66,45.67,45.42,45.45,162551.0,44.5829,44.5927,44.3486,44.3779,162551.0
2024-07-15 10:00:00,45.45,45.73,45.44,45.73,94198.0,44.3779,44.6513,44.3681,44.6513,94198.0
2024-07-15 10:05:00,45.73,45.85,45.69,45.84,73568.0,44.6513,44.7685,44.6122,44.7587,73568.0
2024-07-15 10:10:00,45.83,45.87,45.76,45.86,60799.0,44.7489,44.788,44.6806,44.7782,60799.0
2024-07-15 10:15:00,45.86,45.86,45.78,45.8,60576.0,44.7782,44.7782,44.7001,44.7196,60576.0
2024-07-15 10:20:00,45.8,45.86,45.79,45.84,82734.0,44.7196,44.7782,44.7099,44.7587,82734.0
2024-07-15 10:25:00,45.84,45.91,45.82,45.86,92160.0,44.7587,44.8271,44.7392,44.7782,92160.0
2024-07-15 10:30:00,45.86,45.88,45.82,45.83,83953.0,44.7782,44.7978,44.7392,44.7489,83953.0
2024-07-15 10:35:00,45.82,45.87,45.81,45.83,111578.0,44.7392,44.788,44.7294,44.7489,111578.0
2024-07-15 10:40:00,45.83,45.87,45.8,45.8,56981.0,44.7489,44.788,44.7196,44.7196,56981.0
2024-07-15 10:45:00,45.8,45.88,45.8,45.86,104069.0,44.7196,44.7978,44.7196,44.7782,104069.0
2024-07-15 10:50:00,45.86,45.92,45.85,45.9,126721.0,44.7782,44.8368,44.7685,44.8173,126721.0
2024-07-15 10:55:00,45.9,45.97,45.87,45.91,157866.0,44.8173,44.8856,44.788,44.8271,157866.0
2024-07-15 11:00:00,45.91,45.94,45.89,45.94,121066.0,44.8271,44.8563,44.8075,44.8563,121066.0
2024-07-15 11:05:00,45.94,45.94,45.86,45.88,62780.0,44.8563,44.8563,44.7782,44.7978,62780.0
2024-07-15 11:10:00,45.89,45.9,45.82,45.86,132032.0,44.8075,44.8173,44.7392,44.7782,132032.0
2024-07-15 11:15:00,45.85,45.87,45.8,45.85,36690.0,44.7685,44.788,44.7196,44.7685,36690.0
2024-07-15 11:20:00,45.85,45.88,45.84,45.84,75830.0,44.7685,44.7978,44.7587,44.7587,75830.0
2024-07-15 11:25:00,45.84,45.85,45.77,45.79,55437.0,44.7587,44.7685,44.6904,44.7099,55437.0
2024-07-15 11:30:00,45.79,45.84,45.79,45.82,51891.0,44.7099,44.7587,44.7099,44.7392,51891.0
2024-07-15 11:35:00,45.82,45.87,45.81,45.84,77816.0,44.7392,44.788,44.7294,44.7587,77816.0
2024-07-15 11:40:00,45.84,45.85,45.8,45.82,80240.0,44.7587,44.7685,44.7196,44.7392,80240.0
2024-07-15 11:45:00,45.82,45.88,45.78,45.84,292279.0,44.7392,44.7978,44.7001,44.7587,292279.0
2024-07-15 11:50:00,45.84,45.91,45.83,45.89,162781.0,44.7587,44.8271,44.7489,44.8075,162781.0
2024-07-15 11:55:00,45.89,45.9,45.85,45.86,76540.0,44.8075,44.8173,44.7685,44.7782,76540.0
2024-07-15 12:00:00,45.86,45.88,45.84,45.84,84939.0,44.7782,44.7978,44.7587,44.7587,84939.0
2024-07-15 12:05:00,45.84,46.05,45.83,46.05,139766.0,44.7587,44.9637,44.7489,44.9637,139766.0
2024-07-15 12:10:00,46.05,46.14,45.99,46.14,104526.0,44.9637,45.0516,44.9052,45.0516,104526.0
2024-07-15 12:15:00,46.13,46.27,46.07,46.22,290849.0,45.0419,45.1786,44.9833,45.1297,290849.0
2024-07-15 12:20:00,46.2,46.24,46.13,46.23,98391.0,45.1102,45.1493,45.0419,45.1395,98391.0
2024-07-15 12:25:00,46.24,46.24,46.02,46.03,135602.0,45.1493,45.1493,44.9345,44.9442,135602.0
2024-07-15 12:30:00,46.03,46.04,45.93,45.93,86256.0,44.9442,44.954,44.8466,44.8466,86256.0
2024-07-15 12:35:00,45.94,45.98,45.93,45.94,49741.0,44.8563,44.8954,44.8466,44.8563,49741.0
2024-07-15 12:40:00,45.94,45.99,45.92,45.95,73676.0,44.8563,44.9052,44.8368,44.8661,73676.0
2024-07-15 12:45:00,45.95,45.98,45.89,45.98,48325.0,44.8661,44.8954,44.8075,44.8954,48325.0
2024-07-15 12:50:00,45.98,46.07,45.96,46.07,39185.0,44.8954,44.9833,44.8759,44.9833,39185.0
2024-07-15 12:55:00,46.07,46.11,46.04,46.05,97901.0,44.9833,45.0223,44.954,44.9637,97901.0
2024-07-15 13:00:00,46.04,46.06,46.0,46.04,43487.0,44.954,44.9735,44.9149,44.954,43487.0
2024-07-15 13:05:00,46.04,46.06,46.02,46.04,40583.0,44.954,44.9735,44.9345,44.954,40583.0
2024-07-15 13:10:00,46.04,46.09,46.02,46.04,82938.0,44.954,45.0028,44.9345,44.954,82938.0
2024-07-15 13:15:00,46.04,46.06,46.01,46.04,56329.0,44.954,44.9735,44.9247,44.954,56329.0
2024-07-15 13:20:00,46.04,46.05,45.97,45.98,69506.0,44.954,44.9637,44.8856,44.8954,69506.0
2024-07-15 13:25:00,45.97,45.97,45.91,45.93,66835.0,44.8856,44.8856,44.8271,44.8466,66835.0
2024-07-15 13:30:00,45.92,45.97,45.9,45.91,111695.0,44.8368,44.8856,44.8173,44.8271,111695.0
2024-07-15 13:35:00,45.91,45.91,45.66,45.66,448930.0,44.8271,44.8271,44.5829,44.5829,448930.0
2024-07-15 13:40:00,45.66,45.66,45.49,45.51,397428.0,44.5829,44.5829,44.417,44.4365,397428.0
2024-07-15 13:45:00,45.52,45.56,45.49,45.5,148019.0,44.4463,44.4853,44.417,44.4267,148019.0
2024-07-15 13:50:00,45.51,45.54,45.47,45.48,112733.0,44.4365,44.4658,44.3974,44.4072,112733.0
2024-07-15 13:55:00,45.48,45.59,45.47,45.59,148649.0,44.4072,44.5146,44.3974,44.5146,148649.0
2024-07-15 14:00:00,45.59,45.66,45.56,45.61,98364.0,44.5146,44.5829,44.4853,44.5341,98364.0
2024-07-15 14:05:00,45.61,45.72,45.61,45.71,49899.0,44.5341,44.6415,44.5341,44.6318,49899.0
2024-07-15 14:10:00,45.71,45.74,45.65,45.68,60704.0,44.6318,44.6611,44.5732,44.6025,60704.0
2024-07-15 14:15:00,45.68,45.74,45.65,45.73,37095.0,44.6025,44.6611,44.5732,44.6513,37095.0
2024-07-15 14:20:00,45.74,45.76,45.69,45.75,42485.0,44.6611,44.6806,44.6122,44.6708,42485.0
2024-07-15 14:25:00,45.76,45.87,45.75,45.83,62015.0,44.6806,44.788,44.6708,44.7489,62015.0
2024-07-15 14:30:00,45.82,45.84,45.81,45.83,26578.0,44.7392,44.7587,44.7294,44.7489,26578.0
2024-07-15 14:35:00,45.83,45.88,45.83,45.84,46175.0,44.7489,44.7978,44.7489,44.7587,46175.0
2024-07-15 14:40:00,45.84,45.89,45.78,45.8,106639.0,44.7587,44.8075,44.7001,44.7196,106639.0
2024-07-15 14:45:00,45.81,45.81,45.76,45.78,41905.0,44.7294,44.7294,44.6806,44.7001,41905.0
2024-07-15 14:50:00,45.79,45.81,45.77,45.8,42317.0,44.7099,44.7294,44.6904,44.7196,42317.0
2024-07-15 14:55:00,45.8,45.81,45.79,45.81,71412.0,44.7196,44.7294,44.7099,44.7294,71412.0
2024-07-15 15:00:00,45.8,45.81,45.72,45.75,78839.0,44.7196,44.7294,44.6415,44.6708,78839.0
2024-07-15 15:05:00,45.75,45.76,45.73,45.75,32840.0,44.6708,44.6806,44.6513,44.6708,32840.0
2024-07-15 15:10:00,45.75,45.79,45.73,45.76,78779.0,44.6708,44.7099,44.6513,44.6806,78779.0
2024-07-15 15:15:00,45.77,45.77,45.73,45.75,66822.0,44.6904,44.6904,44.6513,44.6708,66822.0
2024-07-15 15:20:00,45.75,45.77,45.72,45.73,59384.0,44.6708,44.6904,44.6415,44.6513,59384.0
2024-07-15 15:25:00,45.73,45.74,45.68,45.72,88001.0,44.6513,44.6611,44.6025,44.6415,88001.0
2024-07-15 15:30:00,45.71,45.79,45.69,45.79,111405.0,44.6318,44.7099,44.6122,44.7099,111405.0
2024-07-15 15:35:00,45.79,45.81,45.76,45.79,119923.0,44.7099,44.7294,44.6806,44.7099,119923.0
2024-07-15 15:40:00,45.78,45.83,45.73,45.77,187181.0,44.7001,44.7489,44.6513,44.6904,187181.0
2024-07-15 15:45:00,45.77,45.78,45.7,45.73,220563.0,44.6904,44.7001,44.622,44.6513,220563.0
2024-07-15 15:50:00,45.73,45.75,45.64,45.73,256675.0,44.6513,44.6708,44.5634,44.6513,256675.0
2024-07-15 15:55:00,45.74,45.79,45.71,45.79,462649.0,44.6611,44.7099,44.6318,44.7099,462649.0
2024-07-16 09:30:00,45.91,45.93,45.72,45.79,146116.0,44.8271,44.8466,44.6415,44.7099,146116.0
2024-07-16 09:35:00,45.8,45.85,45.75,45.8,93545.0,44.7196,44.7685,44.6708,44.7196,93545.0
2024-07-16 09:40:00,45.8,45.88,45.73,45.8,179564.0,44.7196,44.7978,44.6513,44.7196,179564.0
2024-07-16 09:45:00,45.79,45.88,45.75,45.79,113350.0,44.7099,44.7978,44.6708,44.7099,113350.0
2024-07-16 09:50:00,45.8,45.98,45.78,45.91,101919.0,44.7196,44.8954,44.7001,44.8271,101919.0
2024-07-16 09:55:00,45.9,46.03,45.86,46.0,108564.0,44.8173,44.9442,44.7782,44.9149,108564.0
2024-07-16 10:00:00,46.02,46.17,46.01,46.15,96185.0,44.9345,45.0809,44.9247,45.0614,96185.0
2024-07-16 10:05:00,46.13,46.14,46.04,46.1,52167.0,45.0419,45.0516,44.954,45.0126,52167.0
2024-07-16 10:10:00,46.11,46.16,46.04,46.15,92190.0,45.0223,45.0712,44.954,45.0614,92190.0
2024-07-16 10:15:00,46.15,46.17,45.96,45.96,88758.0,45.0614,45.0809,44.8759,44.8759,88758.0
2024-07-16 10:20:00,45.97,46.06,45.96,46.03,67030.0,44.8856,44.9735,44.8759,44.9442,67030.0
2024-07-16 10:25:00,46.04,46.18,46.02,46.16,72089.0,44.954,45.0907,44.9345,45.0712,72089.0
2024-07-16 10:30:00,46.17,46.25,46.15,46.24,76815.0,45.0809,45.159,45.0614,45.1493,76815.0
2024-07-16 10:35:00,46.23,46.38,46.22,46.38,37258.0,45.1395,45.286,45.1297,45.286,37258.0
2024-07-16 10:40:00,46.39,46.39,46.28,46.34,34461.0,45.2957,45.2957,45.1883,45.2469,34461.0
2024-07-16 10:45:00,46.34,46.34,46.2,46.2,69074.0,45.2469,45.2469,45.1102,45.1102,69074.0
2024-07-16 10:50:00,46.21,46.25,46.17,46.24,59261.0,45.12,45.159,45.0809,45.1493,59261.0
2024-07-16 10:55:00,46.24,46.25,46.18,46.22,76738.0,45.1493,45.159,45.0907,45.1297,76738.0
2024-07-16 11:00:00,46.23,46.23,46.13,46.14,46449.0,45.1395,45.1395,45.0419,45.0516,46449.0
2024-07-16 11:05:00,46.14,46.15,46.1,46.12,81846.0,45.0516,45.0614,45.0126,45.0321,81846.0
2024-07-16 11:10:00,46.13,46.14,46.0,46.01,55402.0,45.0419,45.0516,44.9149,44.9247,55402.0
2024-07-16 11:15:00,46.01,46.04,45.99,46.04,69695.0,44.9247,44.954,44.9052,44.954,69695.0
2024-07-16 11:20:00,46.03,46.04,45.99,46.01,56935.0,44.9442,44.954,44.9052,44.9247,56935.0
2024-07-16 11:25:00,46.01,46.03,46.0,46.0,59508.0,44.9247,44.9442,44.9149,44.9149,59508.0
2024-07-16 11:30:00,46.0,46.01,45.96,45.99,28824.0,44.9149,44.9247,44.8759,44.9052,28824.0
2024-07-16 11:35:00,45.99,46.08,45.98,46.08,194651.0,44.9052,44.993,44.8954,44.993,194651.0
2024-07-16 11:40:00,46.08,46.16,46.07,46.16,50777.0,44.993,45.0712,44.9833,45.0712,50777.0
2024-07-16 11:45:00,46.16,46.18,46.14,46.16,23792.0,45.0712,45.0907,45.0516,45.0712,23792.0
2024-07-16 11:50:00,46.16,46.26,46.11,46.24,85345.0,45.0712,45.1688,45.0223,45.1493,85345.0
2024-07-16 11:55:00,46.24,46.26,46.21,46.25,150852.0,45.1493,45.1688,45.12,45.159,150852.0
2024-07-16 12:00:00,46.26,46.31,46.24,46.3,46217.0,45.1688,45.2176,45.1493,45.2079,46217.0
2024-07-16 12:05:00,46.3,46.37,46.23,46.25,200358.0,45.2079,45.2762,45.1395,45.159,200358.0
2024-07-16 12:10:00,46.25,46.27,46.18,46.25,80204.0,45.159,45.1786,45.0907,45.159,80204.0
2024-07-16 12:15:00,46.26,46.26,46.2,46.25,51400.0,45.1688,45.1688,45.1102,45.159,51400.0
2024-07-16 12:20:00,46.25,46.28,46.24,46.27,18690.0,45.159,45.1883,45.1493,45.1786,18690.0
2024-07-16 12:25:00,46.27,46.27,46.19,46.21,39185.0,45.1786,45.1786,45.1004,45.12,39185.0
2024-07-16 12:30:00,46.21,46.22,46.2,46.21,28047.0,45.12,45.1297,45.1102,45.12,28047.0
2024-07-16 12:35:00,46.21,46.24,46.19,46.21,49115.0,45.12,45.1493,45.1004,45.12,49115.0
2024-07-16 12:40:00,46.21,46.21,46.18,46.19,25552.0,45.12,45.12,45.0907,45.1004,25552.0
2024-07-16 12:45:00,46.19,46.21,46.18,46.2,25199.0,45.1004,45.12,45.0907,45.1102,25199.0
2024-07-16 12:50:00,46.21,46.23,46.19,46.23,32313.0,45.12,45.1395,45.1004,45.1395,32313.0
2024-07-16 12:55:00,46.23,46.23,46.19,46.23,71337.0,45.1395,45.1395,45.1004,45.1395,71337.0
2024-07-16 13:00:00,46.22,46.23,46.19,46.2,33982.0,45.1297,45.1395,45.1004,45.1102,33982.0
2024-07-16 13:05:00,46.19,46.24,46.19,46.23,33702.0,45.1004,45.1493,45.1004,45.1395,33702.0
2024-07-16 13:10:00,46.23,46.23,46.14,46.15,32171.0,45.1395,45.1395,45.0516,45.0614,32171.0
2024-07-16 13:15:00,46.15,46.18,46.14,46.16,33242.0,45.0614,45.0907,45.0516,45.0712,33242.0
2024-07-16 13:20:00,46.16,46.17,46.13,46.15,19859.0,45.0712,45.0809,45.0419,45.0614,19859.0
2024-07-16 13:25:00,46.14,46.21,46.14,46.21,41638.0,45.0516,45.12,45.0516,45.12,41638.0
2024-07-16 13:30:00,46.2,46.24,46.18,46.23,59306.0,45.1102,45.1493,45.0907,45.1395,59306.0
2024-07-16 13:35:00,46.23,46.23,46.21,46.22,25799.0,45.1395,45.1395,45.12,45.1297,25799.0
2024-07-16 13:40:00,46.23,46.24,46.2,46.22,32183.0,45.1395,45.1493,45.1102,45.1297,32183.0
2024-07-16 13:45:00,46.22,46.25,46.21,46.23,91031.0,45.1297,45.159,45.12,45.1395,91031.0
2024-07-16 13:50:00,46.24,46.24,46.21,46.22,52761.0,45.1493,45.1493,45.12,45.1297,52761.0
2024-07-16 13:55:00,46.23,46.24,46.22,46.23,29894.0,45.1395,45.1493,45.1297,45.1395,29894.0
2024-07-16 14:00:00,46.22,46.23,46.18,46.22,47503.0,45.1297,45.1395,45.0907,45.1297,47503.0
2024-07-16 14:05:00,46.22,46.22,46.18,46.21,44284.0,45.1297,45.1297,45.0907,45.12,44284.0
2024-07-16 14:10:00,46.21,46.23,46.19,46.2,35268.0,45.12,45.1395,45.1004,45.1102,35268.0
2024-07-16 14:15:00,46.2,46.2,46.16,46.19,28548.0,45.1102,45.1102,45.0712,45.1004,28548.0
2024-07-16 14:20:00,46.19,46.24,46.18,46.23,42999.0,45.1004,45.1493,45.0907,45.1395,42999.0
2024-07-16 14:25:00,46.23,46.25,46.19,46.22,55928.0,45.1395,45.159,45.1004,45.1297,55928.0
2024-07-16 14:30:00,46.22,46.22,46.16,46.19,57554.0,45.1297,45.1297,45.0712,45.1004,57554.0
2024-07-16 14:35:00,46.19,46.25,46.18,46.25,68517.0,45.1004,45.159,45.0907,45.159,68517.0
2024-07-16 14:40:00,46.25,46.27,46.22,46.23,52789.0,45.159,45.1786,45.1297,45.1395,52789.0
2024-07-16 14:45:00,46.22,46.23,46.18,46.21,49098.0,45.1297,45.1395,45.0907,45.12,49098.0
2024-07-16 14:50:00,46.21,46.26,46.19,46.26,60721.0,45.12,45.1688,45.1004,45.1688,60721.0
2024-07-16 14:55:00,46.26,46.26,46.21,46.22,106774.0,45.1688,45.1688,45.12,45.1297,106774.0
2024-07-16 15:00:00,46.22,46.24,46.2,46.23,80221.0,45.1297,45.1493,45.1102,45.1395,80221.0
2024-07-16 15:05:00,46.23,46.23,46.19,46.23,54513.0,45.1395,45.1395,45.1004,45.1395,54513.0
2024-07-16 15:10:00,46.23,46.23,46.2,46.21,48158.0,45.1395,45.1395,45.1102,45.12,48158.0
2024-07-16 15:15:00,46.21,46.21,46.18,46.2,55515.0,45.12,45.12,45.0907,45.1102,55515.0
2024-07-16 15:20:00,46.2,46.23,46.19,46.23,49945.0,45.1102,45.1395,45.1004,45.1395,49945.0
2024-07-16 15:25:00,46.23,46.25,46.2,46.21,93188.0,45.1395,45.159,45.1102,45.12,93188.0
2024-07-16 15:30:00,46.21,46.23,46.2,46.23,68630.0,45.12,45.1395,45.1102,45.1395,68630.0
2024-07-16 15:35:00,46.22,46.26,46.16,46.18,120093.0,45.1297,45.1688,45.0712,45.0907,120093.0
2024-07-16 15:40:00,46.18,46.21,46.16,46.18,96327.0,45.0907,45.12,45.0712,45.0907,96327.0
2024-07-16 15:45:00,46.19,46.25,46.18,46.21,141752.0,45.1004,45.159,45.0907,45.12,141752.0
2024-07-16 15:50:00,46.21,46.25,46.19,46.2,321443.0,45.12,45.159,45.1004,45.1102,321443.0
2024-07-16 15:55:00,46.2,46.39,46.19,46.2,1007979.0,45.1102,45.2957,45.1004,45.1102,1007979.0
2024-07-17 09:30:00,45.6,45.98,45.6,45.95,198352.0,44.5244,44.8954,44.5244,44.8661,198352.0
2024-07-17 09:35:00,45.93,46.05,45.83,45.95,82360.0,44.8466,44.9637,44.7489,44.8661,82360.0
2024-07-17 09:40:00,45.96,46.03,45.85,45.91,71551.0,44.8759,44.9442,44.7685,44.8271,71551.0
2024-07-17 09:45:00,45.91,45.92,45.83,45.91,192036.0,44.8271,44.8368,44.7489,44.8271,192036.0
2024-07-17 09:50:00,45.91,45.98,45.9,45.93,83176.0,44.8271,44.8954,44.8173,44.8466,83176.0
2024-07-17 09:55:00,45.93,45.98,45.89,45.89,88885.0,44.8466,44.8954,44.8075,44.8075,88885.0
2024-07-17 10:00:00,45.9,45.94,45.79,45.8,95644.0,44.8173,44.8563,44.7099,44.7196,95644.0
2024-07-17 10:05:00,45.79,45.8,45.66,45.77,171586.0,44.7099,44.7196,44.5829,44.6904,171586.0
2024-07-17 10:10:00,45.77,45.9,45.7,45.76,123690.0,44.6904,44.8173,44.622,44.6806,123690.0
2024-07-17 10:15:00,45.75,45.91,45.71,45.82,88783.0,44.6708,44.8271,44.6318,44.7392,88783.0
2024-07-17 10:20:00,45.81,45.89,45.69,45.87,48321.0,44.7294,44.8075,44.6122,44.788,48321.0
2024-07-17 10:25:00,45.88,45.92,45.81,45.84,62914.0,44.7978,44.8368,44.7294,44.7587,62914.0
2024-07-17 10:30:00,45.84,45.91,45.81,45.9,41368.0,44.7587,44.8271,44.7294,44.8173,41368.0
2024-07-17 10:35:00,45.89,45.9,45.82,45.83,34126.0,44.8075,44.8173,44.7392,44.7489,34126.0
2024-07-17 10:40:00,45.83,45.9,45.83,45.88,50185.0,44.7489,44.8173,44.7489,44.7978,50185.0
2024-07-17 10:45:00,45.88,45.9,45.84,45.86,77511.0,44.7978,44.8173,44.7587,44.7782,77511.0
2024-07-17 10:50:00,45.87,45.88,45.82,45.86,34105.0,44.788,44.7978,44.7392,44.7782,34105.0
2024-07-17 10:55:00,45.87,45.9,45.83,45.85,41254.0,44.788,44.8173,44.7489,44.7685,41254.0
2024-07-17 11:00:00,45.84,45.88,45.83,45.85,28740.0,44.7587,44.7978,44.7489,44.7685,28740.0
2024-07-17 11:05:00,45.86,45.9,45.83,45.89,49821.0,44.7782,44.8173,44.7489,44.8075,49821.0
2024-07-17 11:10:00,45.89,45.92,45.86,45.88,65118.0,44.8075,44.8368,44.7782,44.7978,65118.0
2024-07-17 11:15:00,45.88,45.97,45.86,45.95,78894.0,44.7978,44.8856,44.7782,44.8661,78894.0
2024-07-17 11:20:00,45.95,45.95,45.86,45.87,105794.0,44.8661,44.8661,44.7782,44.788,105794.0
2024-07-17 11:25:00,45.87,45.88,45.83,45.88,20417.0,44.788,44.7978,44.7489,44.7978,20417.0
2024-07-17 11:30:00,45.87,45.88,45.8,45.87,64271.0,44.788,44.7978,44.7196,44.788,64271.0
2024-07-17 11:35:00,45.86,45.89,45.84,45.88,29021.0,44.7782,44.8075,44.7587,44.7978,29021.0
2024-07-17 11:40:00,45.88,45.89,45.85,45.88,42881.0,44.7978,44.8075,44.7685,44.7978,42881.0
2024-07-17 11:45:00,45.88,45.88,45.84,45.85,16367.0,44.7978,44.7978,44.7587,44.7685,16367.0
2024-07-17 11:50:00,45.86,45.88,45.84,45.87,28648.0,44.7782,44.7978,44.7587,44.788,28648.0
2024-07-17 11:55:00,45.88,45.93,45.87,45.92,65547.0,44.7978,44.8466,44.788,44.8368,65547.0
2024-07-17 12:00:00,45.91,45.95,45.9,45.92,37058.0,44.8271,44.8661,44.8173,44.8368,37058.0
2024-07-17 12:05:00,45.91,45.94,45.88,45.88,40343.0,44.8271,44.8563,44.7978,44.7978,40343.0
2024-07-17 12:10:00,45.88,45.91,45.87,45.88,39671.0,44.7978,44.8271,44.788,44.7978,39671.0
2024-07-17 12:15:00,45.89,45.92,45.88,45.92,23580.0,44.8075,44.8368,44.7978,44.8368,23580.0
2024-07-17 12:20:00,45.91,45.93,45.88,45.9,28501.0,44.8271,44.8466,44.7978,44.8173,28501.0
2024-07-17 12:25:00,45.9,45.92,45.88,45.89,19288.0,44.8173,44.8368,44.7978,44.8075,19288.0
2024-07-17 12:30:00,45.89,45.91,45.84,45.88,26841.0,44.8075,44.8271,44.7587,44.7978,26841.0
2024-07-17 12:35:00,45.88,45.9,45.86,45.9,20785.0,44.7978,44.8173,44.7782,44.8173,20785.0
2024-07-17 12:40:00,45.9,45.93,45.86,45.93,32462.0,44.8173,44.8466,44.7782,44.8466,32462.0
2024-07-17 12:45:00,45.93,45.94,45.89,45.92,40122.0,44.8466,44.8563,44.8075,44.8368,40122.0
2024-07-17 12:50:00,45.91,45.93,45.9,45.92,36654.0,44.8271,44.8466,44.8173,44.8368,36654.0
2024-07-17 12:55:00,45.93,45.95,45.9,45.92,59815.0,44.8466,44.8661,44.8173,44.8368,59815.0
2024-07-17 13:00:00,45.91,45.94,45.91,45.91,30966.0,44.8271,44.8563,44.8271,44.8271,30966.0
2024-07-17 13:05:00,45.91,45.92,45.82,45.82,49871.0,44.8271,44.8368,44.7392,44.7392,49871.0
2024-07-17 13:10:00,45.83,45.85,45.79,45.85,46848.0,44.7489,44.7685,44.7099,44.7685,46848.0
2024-07-17 13:15:00,45.85,45.88,45.84,45.86,15683.0,44.7685,44.7978,44.7587,44.7782,15683.0
2024-07-17 13:20:00,45.85,45.88,45.83,45.84,26973.0,44.7685,44.7978,44.7489,44.7587,26973.0
2024-07-17 13:25:00,45.84,45.89,45.83,45.88,24661.0,44.7587,44.8075,44.7489,44.7978,24661.0
2024-07-17 13:30:00,45.88,45.91,45.87,45.89,34304.0,44.7978,44.8271,44.788,44.8075,34304.0
2024-07-17 13:35:00,45.89,45.9,45.87,45.9,35512.0,44.8075,44.8173,44.788,44.8173,35512.0
2024-07-17 13:40:00,45.9,45.92,45.89,45.9,21888.0,44.8173,44.8368,44.8075,44.8173,21888.0
2024-07-17 13:45:00,45.89,45.94,45.89,45.91,27936.0,44.8075,44.8563,44.8075,44.8271,27936.0
2024-07-17 13:50:00,45.92,45.92,45.82,45.85,35075.0,44.8368,44.8368,44.7392,44.7685,35075.0
2024-07-17 13:55:00,45.86,45.9,45.86,45.86,26995.0,44.7782,44.8173,44.7782,44.7782,26995.0
2024-07-17 14:00:00,45.87,45.87,45.84,45.86,22199.0,44.788,44.788,44.7587,44.7782,22199.0
2024-07-17 14:05:00,45.85,45.88,45.82,45.86,34070.0,44.7685,44.7978,44.7392,44.7782,34070.0
2024-07-17 14:10:00,45.85,45.9,45.85,45.88,40049.0,44.7685,44.8173,44.7685,44.7978,40049.0
2024-07-17 14:15:00,45.88,45.91,45.86,45.9,76879.0,44.7978,44.8271,44.7782,44.8173,76879.0
2024-07-17 14:20:00,45.9,45.9,45.86,45.88,22992.0,44.8173,44.8173,44.7782,44.7978,22992.0
2024-07-17 14:25:00,45.87,45.91,45.86,45.9,20893.0,44.788,44.8271,44.7782,44.8173,20893.0
2024-07-17 14:30:00,45.9,45.93,45.88,45.91,46468.0,44.8173,44.8466,44.7978,44.8271,46468.0
2024-07-17 14:35:00,45.91,45.92,45.87,45.88,33838.0,44.8271,44.8368,44.788,44.7978,33838.0
2024-07-17 14:40:00,45.88,45.91,45.87,45.89,38269.0,44.7978,44.8271,44.788,44.8075,38269.0
2024-07-17 14:45:00,45.89,45.91,45.82,45.83,55005.0,44.8075,44.8271,44.7392,44.7489,55005.0
2024-07-17 14:50:00,45.83,45.84,45.79,45.8,31153.0,44.7489,44.7587,44.7099,44.7196,31153.0
2024-07-17 14:55:00,45.8,45.81,45.75,45.78,46636.0,44.7196,44.7294,44.6708,44.7001,46636.0
2024-07-17 15:00:00,45.78,45.9,45.77,45.85,70095.0,44.7001,44.8173,44.6904,44.7685,70095.0
2024-07-17 15:05:00,45.85,45.87,45.83,45.87,20848.0,44.7685,44.788,44.7489,44.788,20848.0
2024-07-17 15:10:00,45.87,45.89,45.86,45.86,54311.0,44.788,44.8075,44.7782,44.7782,54311.0
2024-07-17 15:15:00,45.87,45.88,45.84,45.84,62616.0,44.788,44.7978,44.7587,44.7587,62616.0
2024-07-17 15:20:00,45.84,45.9,45.84,45.89,52808.0,44.7587,44.8173,44.7587,44.8075,52808.0
2024-07-17 15:25:00,45.89,45.91,45.84,45.85,76955.0,44.8075,44.8271,44.7587,44.7685,76955.0
2024-07-17 15:30:00,45.84,45.87,45.82,45.84,76055.0,44.7587,44.788,44.7392,44.7587,76055.0
2024-07-17 15:35:00,45.84,45.86,45.81,45.84,63550.0,44.7587,44.7782,44.7294,44.7587,63550.0
2024-07-17 15:40:00,45.84,45.86,45.83,45.84,76587.0,44.7587,44.7782,44.7489,44.7587,76587.0
2024-07-17 15:45:00,45.85,45.86,45.8,45.84,133070.0,44.7685,44.7782,44.7196,44.7587,133070.0
2024-07-17 15:50:00,45.84,45.89,45.82,45.83,261372.0,44.7587,44.8075,44.7392,44.7489,261372.0
2024-07-17 15:55:00,45.82,45.86,45.81,45.85,524153.0,44.7392,44.7782,44.7294,44.7685,524153.0
2024-07-18 09:30:00,45.69,45.74,45.68,45.7,2124.0,44.6122,44.6611,44.6025,44.622,2124.0
2024-07-18 09:35:00,45.64,45.8,45.63,45.71,157994.0,44.5634,44.7196,44.5537,44.6318,157994.0
2024-07-18 09:40:00,45.72,45.73,45.58,45.69,47038.0,44.6415,44.6513,44.5048,44.6122,47038.0
2024-07-18 09:45:00,45.69,45.71,45.45,45.49,76714.0,44.6122,44.6318,44.3779,44.417,76714.0
2024-07-18 09:50:00,45.49,45.52,45.34,45.45,55476.0,44.417,44.4463,44.2705,44.3779,55476.0
2024-07-18 09:55:00,45.46,45.69,45.45,45.65,61404.0,44.3877,44.6122,44.3779,44.5732,61404.0
2024-07-18 10:00:00,45.63,45.69,45.58,45.66,88850.0,44.5537,44.6122,44.5048,44.5829,88850.0
2024-07-18 10:05:00,45.66,45.69,45.63,45.68,53377.0,44.5829,44.6122,44.5537,44.6025,53377.0
2024-07-18 10:10:00,45.67,45.67,45.56,45.59,54565.0,44.5927,44.5927,44.4853,44.5146,54565.0
2024-07-18 10:15:00,45.59,45.67,45.51,45.54,63491.0,44.5146,44.5927,44.4365,44.4658,63491.0
2024-07-18 10:20:00,45.54,45.65,45.53,45.62,38305.0,44.4658,44.5732,44.456,44.5439,38305.0
2024-07-18 10:25:00,45.63,45.67,45.62,45.66,36083.0,44.5537,44.5927,44.5439,44.5829,36083.0
2024-07-18 10:30:00,45.66,45.69,45.58,45.6,87987.0,44.5829,44.6122,44.5048,44.5244,87987.0
2024-07-18 10:35:00,45.6,45.6,45.53,45.58,50315.0,44.5244,44.5244,44.456,44.5048,50315.0
2024-07-18 10:40:00,45.57,45.62,45.53,45.61,17127.0,44.4951,44.5439,44.456,44.5341,17127.0
2024-07-18 10:45:00,45.61,45.64,45.39,45.47,49854.0,44.5341,44.5634,44.3193,44.3974,49854.0
2024-07-18 10:50:00,45.48,45.53,45.42,45.53,31741.0,44.4072,44.456,44.3486,44.456,31741.0
2024-07-18 10:55:00,45.52,45.56,45.45,45.47,23928.0,44.4463,44.4853,44.3779,44.3974,23928.0
2024-07-18 11:00:00,45.47,45.48,45.38,45.41,42818.0,44.3974,44.4072,44.3096,44.3388,42818.0
2024-07-18 11:05:00,45.41,45.41,45.34,45.35,77406.0,44.3388,44.3388,44.2705,44.2803,77406.0
2024-07-18 11:10:00,45.35,45.37,45.26,45.26,80763.0,44.2803,44.2998,44.1924,44.1924,80763.0
2024-07-18 11:15:00,45.27,45.36,45.21,45.23,93933.0,44.2021,44.29,44.1436,44.1631,93933.0
2024-07-18 11:20:00,45.23,45.24,44.94,45.0,226501.0,44.1631,44.1729,43.8799,43.9385,226501.0
2024-07-18 11:25:00,45.0,45.02,44.89,44.95,95894.0,43.9385,43.958,43.8311,43.8897,95894.0
2024-07-18 11:30:00,44.96,44.97,44.87,44.88,52584.0,43.8995,43.9092,43.8116,43.8213,52584.0
2024-07-18 11:35:00,44.87,44.93,44.86,44.91,67291.0,43.8116,43.8702,43.8018,43.8506,67291.0
2024-07-18 11:40:00,44.91,44.97,44.86,44.93,51535.0,43.8506,43.9092,43.8018,43.8702,51535.0
2024-07-18 11:45:00,44.93,45.0,44.84,44.84,89648.0,43.8702,43.9385,43.7823,43.7823,89648.0
2024-07-18 11:50:00,44.84,45.01,44.84,45.0,36950.0,43.7823,43.9483,43.7823,43.9385,36950.0
2024-07-18 11:55:00,45.0,45.0,44.87,44.88,22700.0,43.9385,43.9385,43.8116,43.8213,22700.0
2024-07-18 12:00:00,44.88,44.96,44.87,44.91,21026.0,43.8213,43.8995,43.8116,43.8506,21026.0
2024-07-18 12:05:00,44.92,44.98,44.91,44.97,26982.0,43.8604,43.919,43.8506,43.9092,26982.0
2024-07-18 12:10:00,44.97,44.97,44.9,44.92,31422.0,43.9092,43.9092,43.8409,43.8604,31422.0
2024-07-18 12:15:00,44.93,44.95,44.92,44.95,27937.0,43.8702,43.8897,43.8604,43.8897,27937.0
2024-07-18 12:20:00,44.94,45.0,44.89,44.89,28898.0,43.8799,43.9385,43.8311,43.8311,28898.0
2024-07-18 12:25:00,44.9,44.92,44.89,44.91,22673.0,43.8409,43.8604,43.8311,43.8506,22673.0
2024-07-18 12:30:00,44.91,44.95,44.88,44.93,45776.0,43.8506,43.8897,43.8213,43.8702,45776.0
2024-07-18 12:35:00,44.92,44.96,44.85,44.95,70328.0,43.8604,43.8995,43.7921,43.8897,70328.0
2024-07-18 12:40:00,44.94,44.95,44.88,44.94,24452.0,43.8799,43.8897,43.8213,43.8799,24452.0
2024-07-18 12:45:00,44.94,45.0,44.93,44.98,25449.0,43.8799,43.9385,43.8702,43.919,25449.0
2024-07-18 12:50:00,44.98,44.99,44.96,44.97,19913.0,43.919,43.9288,43.8995,43.9092,19913.0
2024-07-18 12:55:00,44.97,44.97,44.92,44.96,31762.0,43.9092,43.9092,43.8604,43.8995,31762.0
2024-07-18 13:00:00,44.97,44.98,44.95,44.96,24861.0,43.9092,43.919,43.8897,43.8995,24861.0
2024-07-18 13:05:00,44.96,44.97,44.88,44.9,65769.0,43.8995,43.9092,43.8213,43.8409,65769.0
2024-07-18 13:10:00,44.9,44.99,44.89,44.99,24477.0,43.8409,43.9288,43.8311,43.9288,24477.0
2024-07-18 13:15:00,44.98,45.0,44.96,44.97,33166.0,43.919,43.9385,43.8995,43.9092,33166.0
2024-07-18 13:20:00,44.97,45.0,44.96,44.99,20206.0,43.9092,43.9385,43.8995,43.9288,20206.0
2024-07-18 13:25:00,44.98,45.0,44.96,44.98,20380.0,43.919,43.9385,43.8995,43.919,20380.0
2024-07-18 13:30:00,44.99,45.01,44.98,45.0,46152.0,43.9288,43.9483,43.919,43.9385,46152.0
2024-07-18 13:35:00,45.0,45.03,44.98,44.99,44816.0,43.9385,43.9678,43.919,43.9288,44816.0
2024-07-18 13:40:00,45.0,45.01,44.98,45.01,23736.0,43.9385,43.9483,43.919,43.9483,23736.0
2024-07-18 13:45:00,45.01,45.03,45.0,45.03,31137.0,43.9483,43.9678,43.9385,43.9678,31137.0
2024-07-18 13:50:00,45.02,45.02,44.93,44.94,32754.0,43.958,43.958,43.8702,43.8799,32754.0
2024-07-18 13:55:00,44.94,44.94,44.8,44.81,41710.0,43.8799,43.8799,43.7432,43.753,41710.0
2024-07-18 14:00:00,44.8,44.83,44.73,44.77,59997.0,43.7432,43.7725,43.6749,43.7139,59997.0
2024-07-18 14:05:00,44.78,44.81,44.73,44.8,50638.0,43.7237,43.753,43.6749,43.7432,50638.0
2024-07-18 14:10:00,44.8,44.83,44.76,44.79,23231.0,43.7432,43.7725,43.7042,43.7335,23231.0
2024-07-18 14:15:00,44.8,44.81,44.76,44.76,38965.0,43.7432,43.753,43.7042,43.7042,38965.0
2024-07-18 14:20:00,44.77,44.88,44.76,44.85,57180.0,43.7139,43.8213,43.7042,43.7921,57180.0
2024-07-18 14:25:00,44.85,44.88,44.8,44.8,23844.0,43.7921,43.8213,43.7432,43.7432,23844.0
2024-07-18 14:30:00,44.8,44.81,44.77,44.79,33194.0,43.7432,43.753,43.7139,43.7335,33194.0
2024-07-18 14:35:00,44.78,44.8,44.65,44.65,78258.0,43.7237,43.7432,43.5968,43.5968,78258.0
2024-07-18 14:40:00,44.65,44.7,44.6,44.69,87150.0,43.5968,43.6456,43.548,43.6358,87150.0
2024-07-18 14:45:00,44.69,44.7,44.63,44.63,35317.0,43.6358,43.6456,43.5772,43.5772,35317.0
2024-07-18 14:50:00,44.63,44.69,44.6,44.69,151629.0,43.5772,43.6358,43.548,43.6358,151629.0
2024-07-18 14:55:00,44.69,44.82,44.68,44.77,58905.0,43.6358,43.7628,43.6261,43.7139,58905.0
2024-07-18 15:00:00,44.77,44.85,44.77,44.81,30632.0,43.7139,43.7921,43.7139,43.753,30632.0
2024-07-18 15:05:00,44.8,44.81,44.77,44.79,31804.0,43.7432,43.753,43.7139,43.7335,31804.0
2024-07-18 15:10:00,44.79,44.79,44.68,44.73,37126.0,43.7335,43.7335,43.6261,43.6749,37126.0
2024-07-18 15:15:00,44.74,44.78,44.71,44.72,75320.0,43.6847,43.7237,43.6554,43.6651,75320.0
2024-07-18 15:20:00,44.72,44.73,44.59,44.65,81927.0,43.6651,43.6749,43.5382,43.5968,81927.0
2024-07-18 15:25:00,44.65,44.75,44.65,44.73,26381.0,43.5968,43.6944,43.5968,43.6749,26381.0
2024-07-18 15:30:00,44.73,44.76,44.68,44.76,49900.0,43.6749,43.7042,43.6261,43.7042,49900.0
2024-07-18 15:35:00,44.77,44.88,44.74,44.86,48701.0,43.7139,43.8213,43.6847,43.8018,48701.0
2024-07-18 15:40:00,44.87,44.91,44.86,44.87,60873.0,43.8116,43.8506,43.8018,43.8116,60873.0
2024-07-18 15:45:00,44.87,45.01,44.86,45.01,175948.0,43.8116,43.9483,43.8018,43.9483,175948.0
2024-07-18 15:50:00,45.0,45.02,44.94,44.95,253318.0,43.9385,43.958,43.8799,43.8897,253318.0
2024-07-18 15:55:00,44.95,45.01,44.94,44.99,355686.0,43.8897,43.9483,43.8799,43.9288,355686.0
2024-07-19 09:30:00,45.08,45.08,44.66,44.9,251508.0,44.0166,44.0166,43.6065,43.8409,251508.0
2024-07-19 09:35:00,44.86,44.96,44.77,44.86,24170.0,43.8018,43.8995,43.7139,43.8018,24170.0
2024-07-19 09:40:00,44.86,44.88,44.69,44.7,28981.0,43.8018,43.8213,43.6358,43.6456,28981.0
2024-07-19 09:45:00,44.7,44.72,44.59,44.7,59876.0,43.6456,43.6651,43.5382,43.6456,59876.0
2024-07-19 09:50:00,44.7,44.74,44.68,44.72,23972.0,43.6456,43.6847,43.6261,43.6651,23972.0
2024-07-19 09:55:00,44.72,44.82,44.68,44.78,20484.0,43.6651,43.7628,43.6261,43.7237,20484.0
2024-07-19 10:00:00,44.77,44.86,44.71,44.71,64954.0,43.7139,43.8018,43.6554,43.6554,64954.0
2024-07-19 10:05:00,44.71,44.78,44.64,44.78,46306.0,43.6554,43.7237,43.587,43.7237,46306.0
2024-07-19 10:10:00,44.77,44.79,44.68,44.69,37740.0,43.7139,43.7335,43.6261,43.6358,37740.0
2024-07-19 10:15:00,44.69,44.82,44.67,44.76,29190.0,43.6358,43.7628,43.6163,43.7042,29190.0
2024-07-19 10:20:00,44.78,44.78,44.74,44.75,7888.0,43.7237,43.7237,43.6847,43.6944,7888.0
2024-07-19 10:25:00,44.75,44.76,44.64,44.65,20105.0,43.6944,43.7042,43.587,43.5968,20105.0
2024-07-19 10:30:00,44.64,44.65,44.53,44.61,112792.0,43.587,43.5968,43.4796,43.5577,112792.0
2024-07-19 10:35:00,44.6,44.68,44.45,44.54,213446.0,43.548,43.6261,43.4015,43.4894,213446.0
2024-07-19 10:40:00,44.54,44.55,44.39,44.39,74635.0,43.4894,43.4991,43.3429,43.3429,74635.0
2024-07-19 10:45:00,44.4,44.51,44.37,44.48,36984.0,43.3527,43.4601,43.3234,43.4308,36984.0
2024-07-19 10:50:00,44.46,44.48,44.33,44.35,52066.0,43.4113,43.4308,43.2843,43.3039,52066.0
2024-07-19 10:55:00,44.35,44.37,44.28,44.3,110527.0,43.3039,43.3234,43.2355,43.255,110527.0
2024-07-19 11:00:00,44.3,44.41,44.29,44.4,158181.0,43.255,43.3624,43.2453,43.3527,158181.0
2024-07-19 11:05:00,44.39,44.42,44.32,44.36,88020.0,43.3429,43.3722,43.2746,43.3136,88020.0
2024-07-19 11:10:00,44.36,44.39,44.27,44.38,51627.0,43.3136,43.3429,43.2257,43.3331,51627.0
2024-07-19 11:15:00,44.38,44.47,44.32,44.47,56497.0,43.3331,43.421,43.2746,43.421,56497.0
2024-07-19 11:20:00,44.46,44.52,44.43,44.44,29432.0,43.4113,43.4698,43.382,43.3917,29432.0
2024-07-19 11:25:00,44.44,44.48,44.41,44.42,12166.0,43.3917,43.4308,43.3624,43.3722,12166.0
2024-07-19 11:30:00,44.42,44.43,44.28,44.34,107653.0,43.3722,43.382,43.2355,43.2941,107653.0
2024-07-19 11:35:00,44.34,44.35,44.23,44.27,51977.0,43.2941,43.3039,43.1867,43.2257,51977.0
2024-07-19 11:40:00,44.27,44.3,44.21,44.23,34463.0,43.2257,43.255,43.1672,43.1867,34463.0
2024-07-19 11:45:00,44.24,44.29,44.23,44.29,31698.0,43.1964,43.2453,43.1867,43.2453,31698.0
2024-07-19 11:50:00,44.29,44.32,44.28,44.32,49182.0,43.2453,43.2746,43.2355,43.2746,49182.0
2024-07-19 11:55:00,44.32,44.39,44.3,44.39,56971.0,43.2746,43.3429,43.255,43.3429,56971.0
2024-07-19 12:00:00,44.39,44.43,44.37,44.39,25855.0,43.3429,43.382,43.3234,43.3429,25855.0
2024-07-19 12:05:00,44.38,44.39,44.31,44.34,124224.0,43.3331,43.3429,43.2648,43.2941,124224.0
2024-07-19 12:10:00,44.34,44.46,44.31,44.4,107299.0,43.2941,43.4113,43.2648,43.3527,107299.0
2024-07-19 12:15:00,44.4,44.49,44.4,44.47,24872.0,43.3527,43.4405,43.3527,43.421,24872.0
2024-07-19 12:20:00,44.45,44.46,44.32,44.33,23722.0,43.4015,43.4113,43.2746,43.2843,23722.0
2024-07-19 12:25:00,44.33,44.43,44.31,44.43,70263.0,43.2843,43.382,43.2648,43.382,70263.0
2024-07-19 12:30:00,44.43,44.45,44.38,44.4,226110.0,43.382,43.4015,43.3331,43.3527,226110.0
2024-07-19 12:35:00,44.4,44.47,44.38,44.45,44293.0,43.3527,43.421,43.3331,43.4015,44293.0
2024-07-19 12:40:00,44.45,44.49,44.43,44.45,29226.0,43.4015,43.4405,43.382,43.4015,29226.0
2024-07-19 12:45:00,44.45,44.47,44.39,44.4,29291.0,43.4015,43.421,43.3429,43.3527,29291.0
2024-07-19 12:50:00,44.4,44.41,44.35,44.37,47497.0,43.3527,43.3624,43.3039,43.3234,47497.0
2024-07-19 12:55:00,44.37,44.45,44.36,44.42,31319.0,43.3234,43.4015,43.3136,43.3722,31319.0
2024-07-19 13:00:00,44.42,44.42,44.32,44.34,66968.0,43.3722,43.3722,43.2746,43.2941,66968.0
2024-07-19 13:05:00,44.34,44.39,44.33,44.38,31909.0,43.2941,43.3429,43.2843,43.3331,31909.0
2024-07-19 13:10:00,44.37,44.41,44.37,44.4,24904.0,43.3234,43.3624,43.3234,43.3527,24904.0
2024-07-19 13:15:00,44.4,44.42,44.36,44.37,16100.0,43.3527,43.3722,43.3136,43.3234,16100.0
2024-07-19 13:20:00,44.37,44.37,44.26,44.3,25447.0,43.3234,43.3234,43.216,43.255,25447.0
2024-07-19 13:25:00,44.3,44.32,44.28,44.29,18291.0,43.255,43.2746,43.2355,43.2453,18291.0
2024-07-19 13:30:00,44.28,44.29,44.22,44.22,18903.0,43.2355,43.2453,43.1769,43.1769,18903.0
2024-07-19 13:35:00,44.22,44.28,44.21,44.25,31986.0,43.1769,43.2355,43.1672,43.2062,31986.0
2024-07-19 13:40:00,44.26,44.26,44.19,44.19,15742.0,43.216,43.216,43.1476,43.1476,15742.0
2024-07-19 13:45:00,44.2,44.36,44.19,44.34,38750.0,43.1574,43.3136,43.1476,43.2941,38750.0
2024-07-19 13:50:00,44.34,44.34,44.29,44.3,10292.0,43.2941,43.2941,43.2453,43.255,10292.0
2024-07-19 13:55:00,44.3,44.4,44.29,44.4,13369.0,43.255,43.3527,43.2453,43.3527,13369.0
2024-07-19 14:00:00,44.4,44.4,44.34,44.37,23133.0,43.3527,43.3527,43.2941,43.3234,23133.0
2024-07-19 14:05:00,44.36,44.38,44.34,44.34,8745.0,43.3136,43.3331,43.2941,43.2941,8745.0
2024-07-19 14:10:00,44.34,44.37,44.33,44.34,32239.0,43.2941,43.3234,43.2843,43.2941,32239.0
2024-07-19 14:15:00,44.34,44.36,44.28,44.29,23241.0,43.2941,43.3136,43.2355,43.2453,23241.0
2024-07-19 14:20:00,44.29,44.32,44.26,44.3,43364.0,43.2453,43.2746,43.216,43.255,43364.0
2024-07-19 14:25:00,44.29,44.31,44.28,44.29,19095.0,43.2453,43.2648,43.2355,43.2453,19095.0
2024-07-19 14:30:00,44.29,44.29,44.26,44.29,23717.0,43.2453,43.2453,43.216,43.2453,23717.0
2024-07-19 14:35:00,44.29,44.31,44.26,44.26,22867.0,43.2453,43.2648,43.216,43.216,22867.0
2024-07-19 14:40:00,44.26,44.28,44.22,44.23,27785.0,43.216,43.2355,43.1769,43.1867,27785.0
2024-07-19 14:45:00,44.23,44.27,44.22,44.27,28092.0,43.1867,43.2257,43.1769,43.2257,28092.0
2024-07-19 14:50:00,44.27,44.31,44.27,44.3,19978.0,43.2257,43.2648,43.2257,43.255,19978.0
2024-07-19 14:55:00,44.3,44.34,44.28,44.34,32280.0,43.255,43.2941,43.2355,43.2941,32280.0
2024-07-19 15:00:00,44.34,44.42,44.33,44.42,34607.0,43.2941,43.3722,43.2843,43.3722,34607.0
2024-07-19 15:05:00,44.41,44.42,44.36,44.4,66267.0,43.3624,43.3722,43.3136,43.3527,66267.0
2024-07-19 15:10:00,44.4,44.44,44.39,44.4,27689.0,43.3527,43.3917,43.3429,43.3527,27689.0
2024-07-19 15:15:00,44.4,44.41,44.34,44.39,27944.0,43.3527,43.3624,43.2941,43.3429,27944.0
2024-07-19 15:20:00,44.39,44.41,44.38,44.38,31651.0,43.3429,43.3624,43.3331,43.3331,31651.0
2024-07-19 15:25:00,44.38,44.43,44.37,44.4,21892.0,43.3331,43.382,43.3234,43.3527,21892.0
2024-07-19 15:30:00,44.39,44.39,44.28,44.29,73189.0,43.3429,43.3429,43.2355,43.2453,73189.0
2024-07-19 15:35:00,44.29,44.29,44.22,44.23,61081.0,43.2453,43.2453,43.1769,43.1867,61081.0
2024-07-19 15:40:00,44.23,44.27,44.22,44.23,61556.0,43.1867,43.2257,43.1769,43.1867,61556.0
2024-07-19 15:45:00,44.23,44.26,44.19,44.26,107180.0,43.1867,43.216,43.1476,43.216,107180.0
2024-07-19 15:50:00,44.25,44.32,44.24,44.32,124259.0,43.2062,43.2746,43.1964,43.2746,124259.0
2024-07-19 15:55:00,44.32,44.36,44.25,44.33,524479.0,43.2746,43.3136,43.2062,43.2843,524479.0
2024-07-22 09:30:00,44.54,44.55,44.36,44.45,81242.0,43.4894,43.4991,43.3136,43.4015,81242.0
2024-07-22 09:35:00,44.47,44.51,44.39,44.44,36987.0,43.421,43.4601,43.3429,43.3917,36987.0
2024-07-22 09:40:00,44.44,44.49,44.36,44.43,31749.0,43.3917,43.4405,43.3136,43.382,31749.0
2024-07-22 09:45:00,44.42,44.46,44.26,44.3,154655.0,43.3722,43.4113,43.216,43.255,154655.0
2024-07-22 09:50:00,44.3,44.31,44.12,44.13,92573.0,43.255,43.2648,43.0793,43.089,92573.0
2024-07-22 09:55:00,44.13,44.14,43.96,44.0,124362.0,43.089,43.0988,42.923,42.9621,124362.0
2024-07-22 10:00:00,44.0,44.05,43.92,43.92,66673.0,42.9621,43.0109,42.884,42.884,66673.0
2024-07-22 10:05:00,43.91,43.97,43.87,43.88,155865.0,42.8742,42.9328,42.8352,42.8449,155865.0
2024-07-22 10:10:00,43.88,43.97,43.87,43.93,107133.0,42.8449,42.9328,42.8352,42.8938,107133.0
2024-07-22 10:15:00,43.93,44.04,43.91,43.97,60722.0,42.8938,43.0012,42.8742,42.9328,60722.0
2024-07-22 10:20:00,43.97,44.04,43.95,43.96,69652.0,42.9328,43.0012,42.9133,42.923,69652.0
2024-07-22 10:25:00,43.96,44.03,43.95,43.99,63861.0,42.923,42.9914,42.9133,42.9523,63861.0
2024-07-22 10:30:00,44.0,44.03,43.95,44.03,59678.0,42.9621,42.9914,42.9133,42.9914,59678.0
2024-07-22 10:35:00,44.02,44.15,44.0,44.15,128654.0,42.9816,43.1086,42.9621,43.1086,128654.0
2024-07-22 10:40:00,44.15,44.28,44.13,44.27,53131.0,43.1086,43.2355,43.089,43.2257,53131.0
2024-07-22 10:45:00,44.28,44.28,44.1,44.1,27986.0,43.2355,43.2355,43.0597,43.0597,27986.0
2024-07-22 10:50:00,44.09,44.19,44.07,44.18,23650.0,43.05,43.1476,43.0305,43.1379,23650.0
2024-07-22 10:55:00,44.18,44.29,44.16,44.26,33964.0,43.1379,43.2453,43.1183,43.216,33964.0
2024-07-22 11:00:00,44.26,44.31,44.25,44.3,15531.0,43.216,43.2648,43.2062,43.255,15531.0
2024-07-22 11:05:00,44.29,44.29,44.16,44.19,45524.0,43.2453,43.2453,43.1183,43.1476,45524.0
2024-07-22 11:10:00,44.19,44.21,44.12,44.16,31194.0,43.1476,43.1672,43.0793,43.1183,31194.0
2024-07-22 11:15:00,44.16,44.21,44.14,44.16,24641.0,43.1183,43.1672,43.0988,43.1183,24641.0
2024-07-22 11:20:00,44.15,44.2,44.11,44.14,24387.0,43.1086,43.1574,43.0695,43.0988,24387.0
2024-07-22 11:25:00,44.13,44.19,44.1,44.11,22557.0,43.089,43.1476,43.0597,43.0695,22557.0
2024-07-22 11:30:00,44.11,44.12,44.06,44.12,37432.0,43.0695,43.0793,43.0207,43.0793,37432.0
2024-07-22 11:35:00,44.13,44.24,44.13,44.16,37524.0,43.089,43.1964,43.089,43.1183,37524.0
2024-07-22 11:40:00,44.16,44.16,44.07,44.14,20540.0,43.1183,43.1183,43.0305,43.0988,20540.0
2024-07-22 11:45:00,44.14,44.19,44.1,44.16,26112.0,43.0988,43.1476,43.0597,43.1183,26112.0
2024-07-22 11:50:00,44.16,44.18,44.08,44.09,65328.0,43.1183,43.1379,43.0402,43.05,65328.0
2024-07-22 11:55:00,44.08,44.12,44.05,44.09,68479.0,43.0402,43.0793,43.0109,43.05,68479.0
2024-07-22 12:00:00,44.09,44.09,44.0,44.01,70695.0,43.05,43.05,42.9621,42.9719,70695.0
2024-07-22 12:05:00,44.0,44.03,43.98,44.01,52458.0,42.9621,42.9914,42.9426,42.9719,52458.0
2024-07-22 12:10:00,44.0,44.03,44.0,44.02,55472.0,42.9621,42.9914,42.9621,42.9816,55472.0
2024-07-22 12:15:00,44.02,44.02,43.96,43.99,62985.0,42.9816,42.9816,42.923,42.9523,62985.0
2024-07-22 12:20:00,44.0,44.08,43.95,44.08,72054.0,42.9621,43.0402,42.9133,43.0402,72054.0
2024-07-22 12:25:00,44.08,44.09,43.98,43.98,49909.0,43.0402,43.05,42.9426,42.9426,49909.0
2024-07-22 12:30:00,43.97,43.99,43.94,43.96,31839.0,42.9328,42.9523,42.9035,42.923,31839.0
2024-07-22 12:35:00,43.96,44.09,43.96,44.09,38960.0,42.923,43.05,42.923,43.05,38960.0
2024-07-22 12:40:00,44.09,44.09,44.01,44.01,31027.0,43.05,43.05,42.9719,42.9719,31027.0
2024-07-22 12:45:00,44.02,44.05,43.98,44.04,53035.0,42.9816,43.0109,42.9426,43.0012,53035.0
2024-07-22 12:50:00,44.03,44.1,44.02,44.1,44186.0,42.9914,43.0597,42.9816,43.0597,44186.0
2024-07-22 12:55:00,44.1,44.13,44.04,44.08,55521.0,43.0597,43.089,43.0012,43.0402,55521.0
2024-07-22 13:00:00,44.08,44.14,44.07,44.14,31653.0,43.0402,43.0988,43.0305,43.0988,31653.0
2024-07-22 13:05:00,44.14,44.16,44.11,44.14,96438.0,43.0988,43.1183,43.0695,43.0988,96438.0
2024-07-22 13:10:00,44.14,44.15,44.05,44.14,27735.0,43.0988,43.1086,43.0109,43.0988,27735.0
2024-07-22 13:15:00,44.14,44.18,44.12,44.17,15123.0,43.0988,43.1379,43.0793,43.1281,15123.0
2024-07-22 13:20:00,44.17,44.18,44.14,44.15,16449.0,43.1281,43.1379,43.0988,43.1086,16449.0
2024-07-22 13:25:00,44.15,44.19,44.14,44.16,21417.0,43.1086,43.1476,43.0988,43.1183,21417.0
2024-07-22 13:30:00,44.15,44.29,44.15,44.27,23955.0,43.1086,43.2453,43.1086,43.2257,23955.0
2024-07-22 13:35:00,44.27,44.28,44.23,44.27,27807.0,43.2257,43.2355,43.1867,43.2257,27807.0
2024-07-22 13:40:00,44.27,44.29,44.24,44.25,15259.0,43.2257,43.2453,43.1964,43.2062,15259.0
2024-07-22 13:45:00,44.24,44.28,44.22,44.26,19134.0,43.1964,43.2355,43.1769,43.216,19134.0
2024-07-22 13:50:00,44.26,44.26,44.16,44.16,45662.0,43.216,43.216,43.1183,43.1183,45662.0
2024-07-22 13:55:00,44.17,44.18,44.11,44.14,52010.0,43.1281,43.1379,43.0695,43.0988,52010.0
2024-07-22 14:00:00,44.14,44.14,44.06,44.09,24503.0,43.0988,43.0988,43.0207,43.05,24503.0
2024-07-22 14:05:00,44.09,44.11,44.05,44.09,74560.0,43.05,43.0695,43.0109,43.05,74560.0
2024-07-22 14:10:00,44.09,44.1,44.05,44.05,64737.0,43.05,43.0597,43.0109,43.0109,64737.0
2024-07-22 14:15:00,44.05,44.08,44.02,44.02,57179.0,43.0109,43.0402,42.9816,42.9816,57179.0
2024-07-22 14:20:00,44.02,44.13,44.02,44.11,70877.0,42.9816,43.089,42.9816,43.0695,70877.0
2024-07-22 14:25:00,44.11,44.13,44.07,44.08,30163.0,43.0695,43.089,43.0305,43.0402,30163.0
2024-07-22 14:30:00,44.07,44.18,44.06,44.16,23871.0,43.0305,43.1379,43.0207,43.1183,23871.0
2024-07-22 14:35:00,44.16,44.17,44.12,44.12,62534.0,43.1183,43.1281,43.0793,43.0793,62534.0
2024-07-22 14:40:00,44.12,44.14,44.07,44.09,53279.0,43.0793,43.0988,43.0305,43.05,53279.0
2024-07-22 14:45:00,44.09,44.15,44.08,44.14,42680.0,43.05,43.1086,43.0402,43.0988,42680.0
2024-07-22 14:50:00,44.14,44.17,44.14,44.16,43353.0,43.0988,43.1281,43.0988,43.1183,43353.0
2024-07-22 14:55:00,44.16,44.17,44.13,44.15,19034.0,43.1183,43.1281,43.089,43.1086,19034.0
2024-07-22 15:00:00,44.15,44.15,44.06,44.13,54554.0,43.1086,43.1086,43.0207,43.089,54554.0
2024-07-22 15:05:00,44.13,44.14,44.1,44.12,40130.0,43.089,43.0988,43.0597,43.0793,40130.0
2024-07-22 15:10:00,44.13,44.17,44.12,44.13,30945.0,43.089,43.1281,43.0793,43.089,30945.0
2024-07-22 15:15:00,44.13,44.16,44.13,44.14,27190.0,43.089,43.1183,43.089,43.0988,27190.0
2024-07-22 15:20:00,44.14,44.17,44.12,44.16,51916.0,43.0988,43.1281,43.0793,43.1183,51916.0
2024-07-22 15:25:00,44.16,44.17,44.13,44.14,32399.0,43.1183,43.1281,43.089,43.0988,32399.0
2024-07-22 15:30:00,44.14,44.24,44.14,44.23,54642.0,43.0988,43.1964,43.0988,43.1867,54642.0
2024-07-22 15:35:00,44.22,44.29,44.21,44.29,40024.0,43.1769,43.2453,43.1672,43.2453,40024.0
2024-07-22 15:40:00,44.29,44.31,44.25,44.25,68754.0,43.2453,43.2648,43.2062,43.2062,68754.0
2024-07-22 15:45:00,44.26,44.35,44.24,44.29,110867.0,43.216,43.3039,43.1964,43.2453,110867.0
2024-07-22 15:50:00,44.3,44.35,44.28,44.28,144286.0,43.255,43.3039,43.2355,43.2355,144286.0
2024-07-22 15:55:00,44.29,44.33,44.25,44.32,398915.0,43.2453,43.2843,43.2062,43.2746,398915.0
2024-07-23 09:30:00,44.3,44.3,44.04,44.11,74511.0,43.255,43.255,43.0012,43.0695,74511.0
2024-07-23 09:35:00,44.1,44.26,44.09,44.19,80323.0,43.0597,43.216,43.05,43.1476,80323.0
2024-07-23 09:40:00,44.18,44.2,44.04,44.08,37925.0,43.1379,43.1574,43.0012,43.0402,37925.0
2024-07-23 09:45:00,44.08,44.15,44.03,44.15,54968.0,43.0402,43.1086,42.9914,43.1086,54968.0
2024-07-23 09:50:00,44.14,44.18,44.04,44.08,29221.0,43.0988,43.1379,43.0012,43.0402,29221.0
2024-07-23 09:55:00,44.08,44.24,44.06,44.2,38962.0,43.0402,43.1964,43.0207,43.1574,38962.0
2024-07-23 10:00:00,44.19,44.3,44.19,44.2,49438.0,43.1476,43.255,43.1476,43.1574,49438.0
2024-07-23 10:05:00,44.19,44.29,44.18,44.26,40960.0,43.1476,43.2453,43.1379,43.216,40960.0
2024-07-23 10:10:00,44.25,44.27,44.19,44.26,18473.0,43.2062,43.2257,43.1476,43.216,18473.0
2024-07-23 10:15:00,44.26,44.28,44.15,44.17,42313.0,43.216,43.2355,43.1086,43.1281,42313.0
2024-07-23 10:20:00,44.17,44.17,44.11,44.12,26415.0,43.1281,43.1281,43.0695,43.0793,26415.0
2024-07-23 10:25:00,44.11,44.16,44.07,44.14,33330.0,43.0695,43.1183,43.0305,43.0988,33330.0
2024-07-23 10:30:00,44.14,44.23,44.12,44.21,27922.0,43.0988,43.1867,43.0793,43.1672,27922.0
2024-07-23 10:35:00,44.21,44.24,44.19,44.19,36889.0,43.1672,43.1964,43.1476,43.1476,36889.0
2024-07-23 10:40:00,44.2,44.24,44.18,44.19,63073.0,43.1574,43.1964,43.1379,43.1476,63073.0
2024-07-23 10:45:00,44.2,44.21,44.14,44.21,32936.0,43.1574,43.1672,43.0988,43.1672,32936.0
2024-07-23 10:50:00,44.21,44.21,44.09,44.12,57612.0,43.1672,43.1672,43.05,43.0793,57612.0
2024-07-23 10:55:00,44.12,44.21,44.11,44.2,42551.0,43.0793,43.1672,43.0695,43.1574,42551.0
2024-07-23 11:00:00,44.2,44.23,44.16,44.2,40975.0,43.1574,43.1867,43.1183,43.1574,40975.0
2024-07-23 11:05:00,44.2,44.26,44.18,44.23,70396.0,43.1574,43.216,43.1379,43.1867,70396.0
2024-07-23 11:10:00,44.23,44.29,44.19,44.29,111091.0,43.1867,43.2453,43.1476,43.2453,111091.0
2024-07-23 11:15:00,44.3,44.48,44.28,44.48,125260.0,43.255,43.4308,43.2355,43.4308,125260.0
2024-07-23 11:20:00,44.48,44.6,44.47,44.58,90707.0,43.4308,43.548,43.421,43.5284,90707.0
2024-07-23 11:25:00,44.59,44.6,44.48,44.6,60305.0,43.5382,43.548,43.4308,43.548,60305.0
2024-07-23 11:30:00,44.59,44.6,44.49,44.5,31066.0,43.5382,43.548,43.4405,43.4503,31066.0
2024-07-23 11:35:00,44.5,44.53,44.49,44.53,23114.0,43.4503,43.4796,43.4405,43.4796,23114.0
2024-07-23 11:40:00,44.53,44.54,44.49,44.53,31620.0,43.4796,43.4894,43.4405,43.4796,31620.0
2024-07-23 11:45:00,44.53,44.54,44.5,44.54,35253.0,43.4796,43.4894,43.4503,43.4894,35253.0
2024-07-23 11:50:00,44.54,44.59,44.52,44.59,26631.0,43.4894,43.5382,43.4698,43.5382,26631.0
2024-07-23 11:55:00,44.59,44.63,44.58,44.62,37900.0,43.5382,43.5772,43.5284,43.5675,37900.0
2024-07-23 12:00:00,44.62,44.63,44.56,44.59,34117.0,43.5675,43.5772,43.5089,43.5382,34117.0
2024-07-23 12:05:00,44.59,44.64,44.57,44.64,38660.0,43.5382,43.587,43.5187,43.587,38660.0
2024-07-23 12:10:00,44.64,44.64,44.54,44.58,39927.0,43.587,43.587,43.4894,43.5284,39927.0
2024-07-23 12:15:00,44.57,44.59,44.55,44.59,23127.0,43.5187,43.5382,43.4991,43.5382,23127.0
2024-07-23 12:20:00,44.59,44.6,44.54,44.55,29249.0,43.5382,43.548,43.4894,43.4991,29249.0
2024-07-23 12:25:00,44.55,44.56,44.46,44.48,89391.0,43.4991,43.5089,43.4113,43.4308,89391.0
2024-07-23 12:30:00,44.48,44.51,44.45,44.46,27312.0,43.4308,43.4601,43.4015,43.4113,27312.0
2024-07-23 12:35:00,44.46,44.47,44.38,44.41,37624.0,43.4113,43.421,43.3331,43.3624,37624.0
2024-07-23 12:40:00,44.41,44.45,44.41,44.45,24347.0,43.3624,43.4015,43.3624,43.4015,24347.0
2024-07-23 12:45:00,44.45,44.46,44.42,44.46,37101.0,43.4015,43.4113,43.3722,43.4113,37101.0
2024-07-23 12:50:00,44.46,44.47,44.43,44.46,30879.0,43.4113,43.421,43.382,43.4113,30879.0
2024-07-23 12:55:00,44.46,44.61,44.45,44.57,272313.0,43.4113,43.5577,43.4015,43.5187,272313.0
2024-07-23 13:00:00,44.56,44.56,44.44,44.47,232716.0,43.5089,43.5089,43.3917,43.421,232716.0
2024-07-23 13:05:00,44.46,44.49,44.41,44.41,76565.0,43.4113,43.4405,43.3624,43.3624,76565.0
2024-07-23 13:10:00,44.42,44.46,44.42,44.45,28587.0,43.3722,43.4113,43.3722,43.4015,28587.0
2024-07-23 13:15:00,44.45,44.47,44.44,44.45,26350.0,43.4015,43.421,43.3917,43.4015,26350.0
2024-07-23 13:20:00,44.45,44.49,44.44,44.44,56474.0,43.4015,43.4405,43.3917,43.3917,56474.0
2024-07-23 13:25:00,44.45,44.45,44.37,44.38,55739.0,43.4015,43.4015,43.3234,43.3331,55739.0
2024-07-23 13:30:00,44.37,44.37,44.25,44.26,109024.0,43.3234,43.3234,43.2062,43.216,109024.0
2024-07-23 13:35:00,44.25,44.28,44.23,44.26,44844.0,43.2062,43.2355,43.1867,43.216,44844.0
2024-07-23 13:40:00,44.26,44.3,44.21,44.29,39697.0,43.216,43.255,43.1672,43.2453,39697.0
2024-07-23 13:45:00,44.3,44.33,44.28,44.32,22095.0,43.255,43.2843,43.2355,43.2746,22095.0
2024-07-23 13:50:00,44.32,44.33,44.3,44.32,21682.0,43.2746,43.2843,43.255,43.2746,21682.0
2024-07-23 13:55:00,44.32,44.34,44.27,44.3,36149.0,43.2746,43.2941,43.2257,43.255,36149.0
2024-07-23 14:00:00,44.3,44.35,44.29,44.34,20506.0,43.255,43.3039,43.2453,43.2941,20506.0
2024-07-23 14:05:00,44.35,44.36,44.3,44.32,48696.0,43.3039,43.3136,43.255,43.2746,48696.0
2024-07-23 14:10:00,44.32,44.34,44.3,44.34,30210.0,43.2746,43.2941,43.255,43.2941,30210.0
2024-07-23 14:15:00,44.34,44.41,44.33,44.39,59436.0,43.2941,43.3624,43.2843,43.3429,59436.0
2024-07-23 14:20:00,44.39,44.39,44.34,44.34,43482.0,43.3429,43.3429,43.2941,43.2941,43482.0
2024-07-23 14:25:00,44.34,44.35,44.3,44.3,50934.0,43.2941,43.3039,43.255,43.255,50934.0
2024-07-23 14:30:00,44.3,44.32,44.29,44.3,75455.0,43.255,43.2746,43.2453,43.255,75455.0
2024-07-23 14:35:00,44.3,44.32,44.27,44.32,51146.0,43.255,43.2746,43.2257,43.2746,51146.0
2024-07-23 14:40:00,44.32,44.32,44.23,44.25,106818.0,43.2746,43.2746,43.1867,43.2062,106818.0
2024-07-23 14:45:00,44.25,44.29,44.23,44.23,100082.0,43.2062,43.2453,43.1867,43.1867,100082.0
2024-07-23 14:50:00,44.25,44.25,44.19,44.19,120334.0,43.2062,43.2062,43.1476,43.1476,120334.0
2024-07-23 14:55:00,44.19,44.22,44.18,44.2,90623.0,43.1476,43.1769,43.1379,43.1574,90623.0
2024-07-23 15:00:00,44.2,44.25,44.17,44.2,188458.0,43.1574,43.2062,43.1281,43.1574,188458.0
2024-07-23 15:05:00,44.2,44.27,44.19,44.25,95922.0,43.1574,43.2257,43.1476,43.2062,95922.0
2024-07-23 15:10:00,44.25,44.27,44.22,44.25,85568.0,43.2062,43.2257,43.1769,43.2062,85568.0
2024-07-23 15:15:00,44.25,44.26,44.22,44.24,47350.0,43.2062,43.216,43.1769,43.1964,47350.0
2024-07-23 15:20:00,44.24,44.26,44.2,44.21,67279.0,43.1964,43.216,43.1574,43.1672,67279.0
2024-07-23 15:25:00,44.21,44.3,44.18,44.29,106843.0,43.1672,43.255,43.1379,43.2453,106843.0
2024-07-23 15:30:00,44.29,44.3,44.25,44.3,56173.0,43.2453,43.255,43.2062,43.255,56173.0
2024-07-23 15:35:00,44.3,44.35,44.2,44.2,93276.0,43.255,43.3039,43.1574,43.1574,93276.0
2024-07-23 15:40:00,44.21,44.21,44.07,44.13,95197.0,43.1672,43.1672,43.0305,43.089,95197.0
2024-07-23 15:45:00,44.13,44.21,44.11,44.19,75807.0,43.089,43.1672,43.0695,43.1476,75807.0
2024-07-23 15:50:00,44.19,44.21,44.08,44.09,111037.0,43.1476,43.1672,43.0402,43.05,111037.0
2024-07-23 15:55:00,44.09,44.1,44.01,44.08,317522.0,43.05,43.0597,42.9719,43.0402,317522.0
2024-07-24 09:30:00,43.8,44.01,43.75,43.98,114930.0,42.7668,42.9719,42.718,42.9426,114930.0
2024-07-24 09:35:00,43.98,44.1,43.97,44.07,63593.0,42.9426,43.0597,42.9328,43.0305,63593.0
2024-07-24 09:40:00,44.06,44.13,43.99,43.99,94286.0,43.0207,43.089,42.9523,42.9523,94286.0
2024-07-24 09:45:00,44.01,44.26,44.01,44.26,132382.0,42.9719,43.216,42.9719,43.216,132382.0
2024-07-24 09:50:00,44.24,44.3,44.14,44.14,39967.0,43.1964,43.255,43.0988,43.0988,39967.0
2024-07-24 09:55:00,44.12,44.16,44.02,44.15,27325.0,43.0793,43.1183,42.9816,43.1086,27325.0
2024-07-24 10:00:00,44.15,44.21,44.09,44.09,42164.0,43.1086,43.1672,43.05,43.05,42164.0
2024-07-24 10:05:00,44.1,44.16,43.99,44.01,258804.0,43.0597,43.1183,42.9523,42.9719,258804.0
2024-07-24 10:10:00,44.01,44.04,43.97,44.0,38460.0,42.9719,43.0012,42.9328,42.9621,38460.0
2024-07-24 10:15:00,44.01,44.04,43.97,44.04,43276.0,42.9719,43.0012,42.9328,43.0012,43276.0
2024-07-24 10:20:00,44.04,44.06,44.0,44.04,42992.0,43.0012,43.0207,42.9621,43.0012,42992.0
2024-07-24 10:25:00,44.04,44.08,44.03,44.03,141303.0,43.0012,43.0402,42.9914,42.9914,141303.0
2024-07-24 10:30:00,44.02,44.05,44.0,44.01,39096.0,42.9816,43.0109,42.9621,42.9719,39096.0
2024-07-24 10:35:00,44.01,44.05,43.98,44.0,31890.0,42.9719,43.0109,42.9426,42.9621,31890.0
2024-07-24 10:40:00,44.01,44.01,43.97,43.98,31491.0,42.9719,42.9719,42.9328,42.9426,31491.0
2024-07-24 10:45:00,43.99,44.03,43.98,44.02,43675.0,42.9523,42.9914,42.9426,42.9816,43675.0
2024-07-24 10:50:00,44.02,44.06,43.95,43.97,66751.0,42.9816,43.0207,42.9133,42.9328,66751.0
2024-07-24 10:55:00,43.98,44.04,43.97,44.01,63976.0,42.9426,43.0012,42.9328,42.9719,63976.0
2024-07-24 11:00:00,44.01,44.01,43.93,43.93,30854.0,42.9719,42.9719,42.8938,42.8938,30854.0
2024-07-24 11:05:00,43.93,43.95,43.84,43.95,73872.0,42.8938,42.9133,42.8059,42.9133,73872.0
2024-07-24 11:10:00,43.96,44.0,43.94,43.99,24532.0,42.923,42.9621,42.9035,42.9523,24532.0
2024-07-24 11:15:00,44.0,44.02,43.93,43.93,25628.0,42.9621,42.9816,42.8938,42.8938,25628.0
2024-07-24 11:20:00,43.93,43.94,43.87,43.87,34690.0,42.8938,42.9035,42.8352,42.8352,34690.0
2024-07-24 11:25:00,43.87,43.88,43.83,43.84,105130.0,42.8352,42.8449,42.7961,42.8059,105130.0
2024-07-24 11:30:00,43.84,43.86,43.82,43.83,143702.0,42.8059,42.8254,42.7864,42.7961,143702.0
2024-07-24 11:35:00,43.83,43.86,43.82,43.84,119789.0,42.7961,42.8254,42.7864,42.8059,119789.0
2024-07-24 11:40:00,43.83,43.83,43.79,43.82,58867.0,42.7961,42.7961,42.7571,42.7864,58867.0
2024-07-24 11:45:00,43.83,43.85,43.81,43.83,35962.0,42.7961,42.8156,42.7766,42.7961,35962.0
2024-07-24 11:50:00,43.83,44.02,43.82,44.02,49694.0,42.7961,42.9816,42.7864,42.9816,49694.0
2024-07-24 11:55:00,44.02,44.05,43.99,44.0,59694.0,42.9816,43.0109,42.9523,42.9621,59694.0
2024-07-24 12:00:00,44.0,44.03,43.98,43.98,17589.0,42.9621,42.9914,42.9426,42.9426,17589.0
2024-07-24 12:05:00,43.98,44.04,43.94,43.97,26476.0,42.9426,43.0012,42.9035,42.9328,26476.0
2024-07-24 12:10:00,43.96,43.99,43.95,43.96,21495.0,42.923,42.9523,42.9133,42.923,21495.0
2024-07-24 12:15:00,43.97,44.03,43.96,44.0,23882.0,42.9328,42.9914,42.923,42.9621,23882.0
2024-07-24 12:20:00,43.99,44.03,43.99,44.02,14839.0,42.9523,42.9914,42.9523,42.9816,14839.0
2024-07-24 12:25:00,44.01,44.02,43.99,44.0,22128.0,42.9719,42.9816,42.9523,42.9621,22128.0
2024-07-24 12:30:00,44.0,44.02,43.94,43.97,135933.0,42.9621,42.9816,42.9035,42.9328,135933.0
2024-07-24 12:35:00,43.96,44.0,43.86,43.87,53301.0,42.923,42.9621,42.8254,42.8352,53301.0
2024-07-24 12:40:00,43.88,44.02,43.86,43.87,74155.0,42.8449,42.9816,42.8254,42.8352,74155.0
2024-07-24 12:45:00,43.88,43.95,43.86,43.9,26202.0,42.8449,42.9133,42.8254,42.8645,26202.0
2024-07-24 12:50:00,43.89,43.9,43.85,43.89,23922.0,42.8547,42.8645,42.8156,42.8547,23922.0
2024-07-24 12:55:00,43.89,43.9,43.84,43.9,70398.0,42.8547,42.8645,42.8059,42.8645,70398.0
2024-07-24 13:00:00,43.89,43.93,43.85,43.9,38797.0,42.8547,42.8938,42.8156,42.8645,38797.0
2024-07-24 13:05:00,43.9,43.99,43.9,43.98,26061.0,42.8645,42.9523,42.8645,42.9426,26061.0
2024-07-24 13:10:00,43.99,44.02,43.94,43.95,24389.0,42.9523,42.9816,42.9035,42.9133,24389.0
2024-07-24 13:15:00,43.95,43.98,43.93,43.97,26755.0,42.9133,42.9426,42.8938,42.9328,26755.0
2024-07-24 13:20:00,43.96,43.99,43.95,43.97,23401.0,42.923,42.9523,42.9133,42.9328,23401.0
2024-07-24 13:25:00,43.96,43.97,43.94,43.95,15530.0,42.923,42.9328,42.9035,42.9133,15530.0
2024-07-24 13:30:00,43.94,43.97,43.91,43.97,21001.0,42.9035,42.9328,42.8742,42.9328,21001.0
2024-07-24 13:35:00,43.97,44.0,43.96,43.98,19555.0,42.9328,42.9621,42.923,42.9426,19555.0
2024-07-24 13:40:00,43.97,44.0,43.97,43.98,19672.0,42.9328,42.9621,42.9328,42.9426,19672.0
2024-07-24 13:45:00,43.99,44.02,43.96,43.96,33534.0,42.9523,42.9816,42.923,42.923,33534.0
2024-07-24 13:50:00,43.97,43.97,43.92,43.95,20639.0,42.9328,42.9328,42.884,42.9133,20639.0
2024-07-24 13:55:00,43.95,43.95,43.9,43.91,22003.0,42.9133,42.9133,42.8645,42.8742,22003.0
2024-07-24 14:00:00,43.91,43.94,43.9,43.91,27108.0,42.8742,42.9035,42.8645,42.8742,27108.0
2024-07-24 14:05:00,43.92,43.96,43.9,43.94,29456.0,42.884,42.923,42.8645,42.9035,29456.0
2024-07-24 14:10:00,43.94,43.95,43.92,43.92,24180.0,42.9035,42.9133,42.884,42.884,24180.0
2024-07-24 14:15:00,43.92,43.92,43.86,43.87,26427.0,42.884,42.884,42.8254,42.8352,26427.0
2024-07-24 14:20:00,43.87,43.88,43.85,43.85,20925.0,42.8352,42.8449,42.8156,42.8156,20925.0
2024-07-24 14:25:00,43.84,43.88,43.83,43.84,34267.0,42.8059,42.8449,42.7961,42.8059,34267.0
2024-07-24 14:30:00,43.84,43.9,43.84,43.86,80393.0,42.8059,42.8645,42.8059,42.8254,80393.0
2024-07-24 14:35:00,43.86,43.89,43.83,43.86,28466.0,42.8254,42.8547,42.7961,42.8254,28466.0
2024-07-24 14:40:00,43.85,43.98,43.85,43.98,65504.0,42.8156,42.9426,42.8156,42.9426,65504.0
2024-07-24 14:45:00,43.98,43.99,43.92,43.98,75979.0,42.9426,42.9523,42.884,42.9426,75979.0
2024-07-24 14:50:00,44.0,44.02,43.97,43.98,35159.0,42.9621,42.9816,42.9328,42.9426,35159.0
2024-07-24 14:55:00,43.98,44.03,43.94,43.98,146840.0,42.9426,42.9914,42.9035,42.9426,146840.0
2024-07-24 15:00:00,43.98,44.02,43.94,44.02,290870.0,42.9426,42.9816,42.9035,42.9816,290870.0
2024-07-24 15:05:00,44.02,44.04,43.89,43.96,108275.0,42.9816,43.0012,42.8547,42.923,108275.0
2024-07-24 15:10:00,43.96,43.96,43.92,43.94,34603.0,42.923,42.923,42.884,42.9035,34603.0
2024-07-24 15:15:00,43.94,43.96,43.89,43.94,44528.0,42.9035,42.923,42.8547,42.9035,44528.0
2024-07-24 15:20:00,43.94,43.97,43.93,43.97,34367.0,42.9035,42.9328,42.8938,42.9328,34367.0
2024-07-24 15:25:00,43.97,44.0,43.94,43.96,88648.0,42.9328,42.9621,42.9035,42.923,88648.0
2024-07-24 15:30:00,43.96,44.02,43.95,44.0,93926.0,42.923,42.9816,42.9133,42.9621,93926.0
2024-07-24 15:35:00,43.99,44.02,43.98,43.99,91367.0,42.9523,42.9816,42.9426,42.9523,91367.0
2024-07-24 15:40:00,44.0,44.03,43.93,43.94,110100.0,42.9621,42.9914,42.8938,42.9035,110100.0
2024-07-24 15:45:00,43.94,43.99,43.92,43.97,107424.0,42.9035,42.9523,42.884,42.9328,107424.0
2024-07-24 15:50:00,43.98,43.99,43.86,43.89,189786.0,42.9426,42.9523,42.8254,42.8547,189786.0
2024-07-24 15:55:00,43.89,43.96,43.84,43.95,457420.0,42.8547,42.923,42.8059,42.9133,457420.0
2024-07-25 09:30:00,43.89,43.91,43.72,43.82,80208.0,42.8547,42.8742,42.6887,42.7864,80208.0
2024-07-25 09:35:00,43.8,43.87,43.69,43.8,39955.0,42.7668,42.8352,42.6594,42.7668,39955.0
2024-07-25 09:40:00,43.8,43.87,43.79,43.81,23140.0,42.7668,42.8352,42.7571,42.7766,23140.0
2024-07-25 09:45:00,43.84,43.86,43.75,43.85,536407.0,42.8059,42.8254,42.718,42.8156,536407.0
2024-07-25 09:50:00,43.85,43.88,43.8,43.86,51285.0,42.8156,42.8449,42.7668,42.8254,51285.0
2024-07-25 09:55:00,43.86,43.87,43.68,43.73,44852.0,42.8254,42.8352,42.6497,42.6985,44852.0
2024-07-25 10:00:00,43.73,43.76,43.63,43.73,68841.0,42.6985,42.7278,42.6008,42.6985,68841.0
2024-07-25 10:05:00,43.72,43.84,43.64,43.84,50007.0,42.6887,42.8059,42.6106,42.8059,50007.0
2024-07-25 10:10:00,43.83,43.85,43.75,43.77,132075.0,42.7961,42.8156,42.718,42.7375,132075.0
2024-07-25 10:15:00,43.77,43.86,43.67,43.7,87588.0,42.7375,42.8254,42.6399,42.6692,87588.0
2024-07-25 10:20:00,43.69,43.74,43.63,43.73,55068.0,42.6594,42.7082,42.6008,42.6985,55068.0
2024-07-25 10:25:00,43.74,43.76,43.66,43.69,85705.0,42.7082,42.7278,42.6301,42.6594,85705.0
2024-07-25 10:30:00,43.69,43.73,43.63,43.64,61530.0,42.6594,42.6985,42.6008,42.6106,61530.0
2024-07-25 10:35:00,43.64,43.64,43.53,43.55,59639.0,42.6106,42.6106,42.5032,42.5227,59639.0
2024-07-25 10:40:00,43.55,43.61,43.51,43.58,57237.0,42.5227,42.5813,42.4837,42.552,57237.0
2024-07-25 10:45:00,43.58,43.6,43.45,43.5,129259.0,42.552,42.5715,42.4251,42.4739,129259.0
2024-07-25 10:50:00,43.5,43.57,43.5,43.54,129871.0,42.4739,42.5422,42.4739,42.513,129871.0
2024-07-25 10:55:00,43.54,43.58,43.45,43.58,121052.0,42.513,42.552,42.4251,42.552,121052.0
2024-07-25 11:00:00,43.58,43.67,43.48,43.49,111805.0,42.552,42.6399,42.4544,42.4641,111805.0
2024-07-25 11:05:00,43.5,43.59,43.47,43.52,51656.0,42.4739,42.5618,42.4446,42.4934,51656.0
2024-07-25 11:10:00,43.51,43.52,43.46,43.48,53853.0,42.4837,42.4934,42.4348,42.4544,53853.0
2024-07-25 11:15:00,43.49,43.51,43.43,43.43,42566.0,42.4641,42.4837,42.4056,42.4056,42566.0
2024-07-25 11:20:00,43.44,43.49,43.42,43.44,22671.0,42.4153,42.4641,42.3958,42.4153,22671.0
2024-07-25 11:25:00,43.44,43.47,43.41,43.47,31459.0,42.4153,42.4446,42.386,42.4446,31459.0
2024-07-25 11:30:00,43.47,43.51,43.41,43.51,33931.0,42.4446,42.4837,42.386,42.4837,33931.0
2024-07-25 11:35:00,43.51,43.56,43.44,43.5,104435.0,42.4837,42.5325,42.4153,42.4739,104435.0
2024-07-25 11:40:00,43.49,43.51,43.42,43.48,40133.0,42.4641,42.4837,42.3958,42.4544,40133.0
2024-07-25 11:45:00,43.47,43.51,43.45,43.48,34061.0,42.4446,42.4837,42.4251,42.4544,34061.0
2024-07-25 11:50:00,43.47,43.5,43.46,43.48,32389.0,42.4446,42.4739,42.4348,42.4544,32389.0
2024-07-25 11:55:00,43.48,43.51,43.45,43.51,32063.0,42.4544,42.4837,42.4251,42.4837,32063.0
2024-07-25 12:00:00,43.51,43.51,43.48,43.51,48403.0,42.4837,42.4837,42.4544,42.4837,48403.0
2024-07-25 12:05:00,43.5,43.51,43.41,43.43,42903.0,42.4739,42.4837,42.386,42.4056,42903.0
2024-07-25 12:10:00,43.44,43.51,43.42,43.5,34350.0,42.4153,42.4837,42.3958,42.4739,34350.0
2024-07-25 12:15:00,43.49,43.52,43.48,43.48,51010.0,42.4641,42.4934,42.4544,42.4544,51010.0
2024-07-25 12:20:00,43.48,43.52,43.46,43.5,28420.0,42.4544,42.4934,42.4348,42.4739,28420.0
2024-07-25 12:25:00,43.5,43.54,43.48,43.51,57225.0,42.4739,42.513,42.4544,42.4837,57225.0
2024-07-25 12:30:00,43.51,43.55,43.48,43.55,59801.0,42.4837,42.5227,42.4544,42.5227,59801.0
2024-07-25 12:35:00,43.55,43.64,43.52,43.64,78048.0,42.5227,42.6106,42.4934,42.6106,78048.0
2024-07-25 12:40:00,43.64,43.66,43.57,43.61,42282.0,42.6106,42.6301,42.5422,42.5813,42282.0
2024-07-25 12:45:00,43.61,43.61,43.46,43.48,133281.0,42.5813,42.5813,42.4348,42.4544,133281.0
2024-07-25 12:50:00,43.48,43.49,43.45,43.48,15418.0,42.4544,42.4641,42.4251,42.4544,15418.0
2024-07-25 12:55:00,43.48,43.52,43.47,43.48,34615.0,42.4544,42.4934,42.4446,42.4544,34615.0
2024-07-25 13:00:00,43.49,43.56,43.47,43.5,33971.0,42.4641,42.5325,42.4446,42.4739,33971.0
2024-07-25 13:05:00,43.5,43.53,43.49,43.52,82852.0,42.4739,42.5032,42.4641,42.4934,82852.0
2024-07-25 13:10:00,43.52,43.54,43.48,43.48,69283.0,42.4934,42.513,42.4544,42.4544,69283.0
2024-07-25 13:15:00,43.48,43.49,43.43,43.46,47478.0,42.4544,42.4641,42.4056,42.4348,47478.0
2024-07-25 13:20:00,43.45,43.47,43.36,43.38,53422.0,42.4251,42.4446,42.3372,42.3567,53422.0
2024-07-25 13:25:00,43.38,43.45,43.37,43.41,41585.0,42.3567,42.4251,42.347,42.386,41585.0
2024-07-25 13:30:00,43.4,43.41,43.27,43.32,51428.0,42.3763,42.386,42.2493,42.2981,51428.0
2024-07-25 13:35:00,43.32,43.38,43.31,43.38,18566.0,42.2981,42.3567,42.2884,42.3567,18566.0
2024-07-25 13:40:00,43.38,43.4,43.37,43.4,13875.0,42.3567,42.3763,42.347,42.3763,13875.0
2024-07-25 13:45:00,43.4,43.4,43.33,43.34,23607.0,42.3763,42.3763,42.3079,42.3177,23607.0
2024-07-25 13:50:00,43.34,43.37,43.31,43.36,24799.0,42.3177,42.347,42.2884,42.3372,24799.0
2024-07-25 13:55:00,43.35,43.41,43.33,43.38,35332.0,42.3274,42.386,42.3079,42.3567,35332.0
2024-07-25 14:00:00,43.37,43.37,43.31,43.32,27537.0,42.347,42.347,42.2884,42.2981,27537.0
2024-07-25 14:05:00,43.32,43.32,43.27,43.27,29861.0,42.2981,42.2981,42.2493,42.2493,29861.0
2024-07-25 14:10:00,43.27,43.33,43.26,43.33,33864.0,42.2493,42.3079,42.2396,42.3079,33864.0
2024-07-25 14:15:00,43.33,43.34,43.31,43.34,30247.0,42.3079,42.3177,42.2884,42.3177,30247.0
2024-07-25 14:20:00,43.34,43.36,43.31,43.32,28376.0,42.3177,42.3372,42.2884,42.2981,28376.0
2024-07-25 14:25:00,43.32,43.37,43.31,43.33,32975.0,42.2981,42.347,42.2884,42.3079,32975.0
2024-07-25 14:30:00,43.32,43.35,43.26,43.3,33196.0,42.2981,42.3274,42.2396,42.2786,33196.0
2024-07-25 14:35:00,43.3,43.31,43.27,43.27,37602.0,42.2786,42.2884,42.2493,42.2493,37602.0
2024-07-25 14:40:00,43.27,43.28,43.21,43.22,45023.0,42.2493,42.2591,42.1907,42.2005,45023.0
2024-07-25 14:45:00,43.22,43.23,43.12,43.12,35968.0,42.2005,42.2103,42.1029,42.1029,35968.0
2024-07-25 14:50:00,43.13,43.13,43.08,43.09,53852.0,42.1126,42.1126,42.0638,42.0736,53852.0
2024-07-25 14:55:00,43.09,43.13,43.08,43.09,38763.0,42.0736,42.1126,42.0638,42.0736,38763.0
2024-07-25 15:00:00,43.09,43.14,43.08,43.09,38606.0,42.0736,42.1224,42.0638,42.0736,38606.0
2024-07-25 15:05:00,43.09,43.11,43.07,43.08,20932.0,42.0736,42.0931,42.054,42.0638,20932.0
2024-07-25 15:10:00,43.08,43.13,43.07,43.13,40156.0,42.0638,42.1126,42.054,42.1126,40156.0
2024-07-25 15:15:00,43.13,43.16,43.1,43.14,51587.0,42.1126,42.1419,42.0833,42.1224,51587.0
2024-07-25 15:20:00,43.14,43.19,43.12,43.19,50302.0,42.1224,42.1712,42.1029,42.1712,50302.0
2024-07-25 15:25:00,43.18,43.27,43.17,43.22,128217.0,42.1614,42.2493,42.1517,42.2005,128217.0
2024-07-25 15:30:00,43.22,43.29,43.19,43.23,105193.0,42.2005,42.2689,42.1712,42.2103,105193.0
2024-07-25 15:35:00,43.24,43.25,43.1,43.13,54218.0,42.22,42.2298,42.0833,42.1126,54218.0
2024-07-25 15:40:00,43.13,43.17,43.04,43.05,384926.0,42.1126,42.1517,42.0248,42.0345,384926.0
2024-07-25 15:45:00,43.05,43.06,42.96,42.96,139465.0,42.0345,42.0443,41.9466,41.9466,139465.0
2024-07-25 15:50:00,42.96,42.96,42.77,42.8,291179.0,41.9466,41.9466,41.7611,41.7904,291179.0
2024-07-25 15:55:00,42.8,42.83,42.71,42.81,557680.0,41.7904,41.8197,41.7025,41.8002,557680.0
2024-07-26 09:30:00,43.25,43.25,43.02,43.11,84748.0,42.2298,42.2298,42.0052,42.0931,84748.0
2024-07-26 09:35:00,43.11,43.21,43.1,43.11,60377.0,42.0931,42.1907,42.0833,42.0931,60377.0
2024-07-26 09:40:00,43.13,43.13,42.95,43.09,39349.0,42.1126,42.1126,41.9369,42.0736,39349.0
2024-07-26 09:45:00,43.07,43.18,43.01,43.01,54983.0,42.054,42.1614,41.9955,41.9955,54983.0
2024-07-26 09:50:00,43.0,43.11,42.97,43.09,57175.0,41.9857,42.0931,41.9564,42.0736,57175.0
2024-07-26 09:55:00,43.08,43.11,43.02,43.06,74120.0,42.0638,42.0931,42.0052,42.0443,74120.0
2024-07-26 10:00:00,43.06,43.25,43.04,43.16,96461.0,42.0443,42.2298,42.0248,42.1419,96461.0
2024-07-26 10:05:00,43.17,43.2,43.02,43.02,87639.0,42.1517,42.181,42.0052,42.0052,87639.0
2024-07-26 10:10:00,43.02,43.16,43.02,43.02,53600.0,42.0052,42.1419,42.0052,42.0052,53600.0
2024-07-26 10:15:00,43.02,43.1,42.96,42.97,72189.0,42.0052,42.0833,41.9466,41.9564,72189.0
2024-07-26 10:20:00,42.97,43.04,42.93,43.01,65566.0,41.9564,42.0248,41.9173,41.9955,65566.0
2024-07-26 10:25:00,43.01,43.02,42.93,42.98,70639.0,41.9955,42.0052,41.9173,41.9662,70639.0
2024-07-26 10:30:00,42.98,42.99,42.84,42.84,41636.0,41.9662,41.9759,41.8295,41.8295,41636.0
2024-07-26 10:35:00,42.85,42.88,42.79,42.83,60922.0,41.8392,41.8685,41.7806,41.8197,60922.0
2024-07-26 10:40:00,42.83,43.0,42.81,42.93,134516.0,41.8197,41.9857,41.8002,41.9173,134516.0
2024-07-26 10:45:00,42.93,42.95,42.88,42.91,58772.0,41.9173,41.9369,41.8685,41.8978,58772.0
2024-07-26 10:50:00,42.91,42.97,42.9,42.94,48742.0,41.8978,41.9564,41.8881,41.9271,48742.0
2024-07-26 10:55:00,42.93,42.94,42.89,42.91,37999.0,41.9173,41.9271,41.8783,41.8978,37999.0
2024-07-26 11:00:00,42.91,42.92,42.84,42.9,31799.0,41.8978,41.9076,41.8295,41.8881,31799.0
2024-07-26 11:05:00,42.9,42.93,42.78,42.8,57786.0,41.8881,41.9173,41.7709,41.7904,57786.0
2024-07-26 11:10:00,42.8,42.86,42.77,42.81,43571.0,41.7904,41.849,41.7611,41.8002,43571.0
2024-07-26 11:15:00,42.81,42.82,42.68,42.68,51603.0,41.8002,41.8099,41.6732,41.6732,51603.0
2024-07-26 11:20:00,42.68,42.82,42.67,42.79,39807.0,41.6732,41.8099,41.6635,41.7806,39807.0
2024-07-26 11:25:00,42.8,42.86,42.77,42.86,41548.0,41.7904,41.849,41.7611,41.849,41548.0
2024-07-26 11:30:00,42.86,42.87,42.81,42.84,53742.0,41.849,41.8588,41.8002,41.8295,53742.0
2024-07-26 11:35:00,42.83,42.84,42.79,42.84,42903.0,41.8197,41.8295,41.7806,41.8295,42903.0
2024-07-26 11:40:00,42.84,42.84,42.78,42.81,43970.0,41.8295,41.8295,41.7709,41.8002,43970.0
2024-07-26 11:45:00,42.82,42.87,42.81,42.84,33239.0,41.8099,41.8588,41.8002,41.8295,33239.0
2024-07-26 11:50:00,42.84,42.94,42.83,42.94,33929.0,41.8295,41.9271,41.8197,41.9271,33929.0
2024-07-26 11:55:00,42.94,43.04,42.91,43.04,38550.0,41.9271,42.0248,41.8978,42.0248,38550.0
2024-07-26 12:00:00,43.04,43.07,43.01,43.02,53923.0,42.0248,42.054,41.9955,42.0052,53923.0
2024-07-26 12:05:00,43.02,43.03,42.95,42.99,34803.0,42.0052,42.015,41.9369,41.9759,34803.0
2024-07-26 12:10:00,42.99,42.99,42.86,42.89,35451.0,41.9759,41.9759,41.849,41.8783,35451.0
2024-07-26 12:15:00,42.89,42.92,42.88,42.88,26723.0,41.8783,41.9076,41.8685,41.8685,26723.0
2024-07-26 12:20:00,42.88,42.89,42.85,42.89,30004.0,41.8685,41.8783,41.8392,41.8783,30004.0
2024-07-26 12:25:00,42.9,42.96,42.88,42.89,36699.0,41.8881,41.9466,41.8685,41.8783,36699.0
2024-07-26 12:30:00,42.88,42.91,42.83,42.86,70028.0,41.8685,41.8978,41.8197,41.849,70028.0
2024-07-26 12:35:00,42.84,42.87,42.79,42.84,33642.0,41.8295,41.8588,41.7806,41.8295,33642.0
2024-07-26 12:40:00,42.84,42.89,42.83,42.87,58727.0,41.8295,41.8783,41.8197,41.8588,58727.0
2024-07-26 12:45:00,42.87,42.87,42.81,42.83,18683.0,41.8588,41.8588,41.8002,41.8197,18683.0
2024-07-26 12:50:00,42.83,42.86,42.81,42.85,35980.0,41.8197,41.849,41.8002,41.8392,35980.0
2024-07-26 12:55:00,42.84,42.9,42.84,42.9,29806.0,41.8295,41.8881,41.8295,41.8881,29806.0
2024-07-26 13:00:00,42.9,42.93,42.87,42.89,39813.0,41.8881,41.9173,41.8588,41.8783,39813.0
2024-07-26 13:05:00,42.9,42.9,42.84,42.85,40470.0,41.8881,41.8881,41.8295,41.8392,40470.0
2024-07-26 13:10:00,42.85,42.87,42.82,42.84,34292.0,41.8392,41.8588,41.8099,41.8295,34292.0
2024-07-26 13:15:00,42.85,42.87,42.81,42.83,103395.0,41.8392,41.8588,41.8002,41.8197,103395.0
2024-07-26 13:20:00,42.84,42.86,42.82,42.85,48122.0,41.8295,41.849,41.8099,41.8392,48122.0
2024-07-26 13:25:00,42.85,42.86,42.81,42.86,64032.0,41.8392,41.849,41.8002,41.849,64032.0
2024-07-26 13:30:00,42.86,42.88,42.78,42.8,58540.0,41.849,41.8685,41.7709,41.7904,58540.0
2024-07-26 13:35:00,42.8,42.8,42.64,42.65,141731.0,41.7904,41.7904,41.6342,41.644,141731.0
2024-07-26 13:40:00,42.65,42.67,42.61,42.65,50466.0,41.644,41.6635,41.6049,41.644,50466.0
2024-07-26 13:45:00,42.64,42.73,42.64,42.71,562877.0,41.6342,41.7221,41.6342,41.7025,562877.0
2024-07-26 13:50:00,42.7,42.73,42.68,42.71,49806.0,41.6928,41.7221,41.6732,41.7025,49806.0
2024-07-26 13:55:00,42.7,42.71,42.67,42.7,26946.0,41.6928,41.7025,41.6635,41.6928,26946.0
2024-07-26 14:00:00,42.7,42.71,42.68,42.69,36032.0,41.6928,41.7025,41.6732,41.683,36032.0
2024-07-26 14:05:00,42.68,42.7,42.67,42.7,31258.0,41.6732,41.6928,41.6635,41.6928,31258.0
2024-07-26 14:10:00,42.7,42.72,42.69,42.7,34169.0,41.6928,41.7123,41.683,41.6928,34169.0
2024-07-26 14:15:00,42.7,42.73,42.69,42.69,34815.0,41.6928,41.7221,41.683,41.683,34815.0
2024-07-26 14:20:00,42.7,42.73,42.68,42.73,51444.0,41.6928,41.7221,41.6732,41.7221,51444.0
2024-07-26 14:25:00,42.73,42.75,42.7,42.71,48243.0,41.7221,41.7416,41.6928,41.7025,48243.0
2024-07-26 14:30:00,42.71,42.71,42.66,42.71,33571.0,41.7025,41.7025,41.6537,41.7025,33571.0
2024-07-26 14:35:00,42.71,42.72,42.7,42.72,28000.0,41.7025,41.7123,41.6928,41.7123,28000.0
2024-07-26 14:40:00,42.72,42.72,42.64,42.7,41432.0,41.7123,41.7123,41.6342,41.6928,41432.0
2024-07-26 14:45:00,42.69,42.71,42.66,42.71,25535.0,41.683,41.7025,41.6537,41.7025,25535.0
2024-07-26 14:50:00,42.71,42.71,42.66,42.68,50311.0,41.7025,41.7025,41.6537,41.6732,50311.0
2024-07-26 14:55:00,42.69,42.71,42.67,42.7,33947.0,41.683,41.7025,41.6635,41.6928,33947.0
2024-07-26 15:00:00,42.7,42.71,42.64,42.65,52503.0,41.6928,41.7025,41.6342,41.644,52503.0
2024-07-26 15:05:00,42.64,42.68,42.64,42.68,34145.0,41.6342,41.6732,41.6342,41.6732,34145.0
2024-07-26 15:10:00,42.68,42.69,42.65,42.66,53219.0,41.6732,41.683,41.644,41.6537,53219.0
2024-07-26 15:15:00,42.66,42.68,42.64,42.65,36675.0,41.6537,41.6732,41.6342,41.644,36675.0
2024-07-26 15:20:00,42.66,42.69,42.65,42.69,48676.0,41.6537,41.683,41.644,41.683,48676.0
2024-07-26 15:25:00,42.69,42.75,42.68,42.74,47287.0,41.683,41.7416,41.6732,41.7318,47287.0
2024-07-26 15:30:00,42.74,42.75,42.68,42.71,95157.0,41.7318,41.7416,41.6732,41.7025,95157.0
2024-07-26 15:35:00,42.71,42.73,42.68,42.7,99561.0,41.7025,41.7221,41.6732,41.6928,99561.0
2024-07-26 15:40:00,42.7,42.77,42.69,42.75,106795.0,41.6928,41.7611,41.683,41.7416,106795.0
2024-07-26 15:45:00,42.76,42.79,42.71,42.77,234389.0,41.7514,41.7806,41.7025,41.7611,234389.0
2024-07-26 15:50:00,42.78,42.79,42.71,42.72,200232.0,41.7709,41.7806,41.7025,41.7123,200232.0
2024-07-26 15:55:00,42.72,42.87,42.69,42.86,446666.0,41.7123,41.8588,41.683,41.849,446666.0
2024-07-29 09:30:00,43.0,43.02,42.66,42.73,256392.0,41.9857,42.0052,41.6537,41.7221,256392.0
2024-07-29 09:35:00,42.73,42.75,42.51,42.7,183401.0,41.7221,41.7416,41.5073,41.6928,183401.0
2024-07-29 09:40:00,42.67,42.7,42.48,42.52,101927.0,41.6635,41.6928,41.478,41.517,101927.0
2024-07-29 09:45:00,42.51,42.65,42.5,42.59,143631.0,41.5073,41.644,41.4975,41.5854,143631.0
2024-07-29 09:50:00,42.58,42.7,42.46,42.69,94142.0,41.5756,41.6928,41.4584,41.683,94142.0
2024-07-29 09:55:00,42.68,42.74,42.65,42.67,148303.0,41.6732,41.7318,41.644,41.6635,148303.0
2024-07-29 10:00:00,42.66,42.76,42.66,42.68,434724.0,41.6537,41.7514,41.6537,41.6732,434724.0
2024-07-29 10:05:00,42.67,42.69,42.58,42.67,120733.0,41.6635,41.683,41.5756,41.6635,120733.0
2024-07-29 10:10:00,42.68,42.68,42.54,42.55,66106.0,41.6732,41.6732,41.5365,41.5463,66106.0
2024-07-29 10:15:00,42.55,42.64,42.54,42.61,156107.0,41.5463,41.6342,41.5365,41.6049,156107.0
2024-07-29 10:20:00,42.6,42.64,42.55,42.55,66553.0,41.5951,41.6342,41.5463,41.5463,66553.0
2024-07-29 10:25:00,42.54,42.6,42.44,42.58,187457.0,41.5365,41.5951,41.4389,41.5756,187457.0
2024-07-29 10:30:00,42.58,42.6,42.48,42.5,74914.0,41.5756,41.5951,41.478,41.4975,74914.0
2024-07-29 10:35:00,42.5,42.55,42.49,42.5,170838.0,41.4975,41.5463,41.4877,41.4975,170838.0
2024-07-29 10:40:00,42.49,42.59,42.49,42.57,89243.0,41.4877,41.5854,41.4877,41.5658,89243.0
2024-07-29 10:45:00,42.57,42.7,42.55,42.61,123341.0,41.5658,41.6928,41.5463,41.6049,123341.0
2024-07-29 10:50:00,42.6,42.7,42.58,42.66,117031.0,41.5951,41.6928,41.5756,41.6537,117031.0
2024-07-29 10:55:00,42.66,42.7,42.64,42.66,46519.0,41.6537,41.6928,41.6342,41.6537,46519.0
2024-07-29 11:00:00,42.67,42.68,42.59,42.6,50987.0,41.6635,41.6732,41.5854,41.5951,50987.0
2024-07-29 11:05:00,42.59,42.62,42.57,42.61,33400.0,41.5854,41.6147,41.5658,41.6049,33400.0
2024-07-29 11:10:00,42.61,42.62,42.51,42.51,42938.0,41.6049,41.6147,41.5073,41.5073,42938.0
2024-07-29 11:15:00,42.51,42.51,42.46,42.5,58311.0,41.5073,41.5073,41.4584,41.4975,58311.0
2024-07-29 11:20:00,42.49,42.52,42.47,42.49,42704.0,41.4877,41.517,41.4682,41.4877,42704.0
2024-07-29 11:25:00,42.5,42.55,42.49,42.51,62448.0,41.4975,41.5463,41.4877,41.5073,62448.0
2024-07-29 11:30:00,42.52,42.52,42.39,42.41,41784.0,41.517,41.517,41.3901,41.4096,41784.0
2024-07-29 11:35:00,42.41,42.49,42.39,42.46,41796.0,41.4096,41.4877,41.3901,41.4584,41796.0
2024-07-29 11:40:00,42.47,42.55,42.46,42.54,39773.0,41.4682,41.5463,41.4584,41.5365,39773.0
2024-07-29 11:45:00,42.54,42.65,42.51,42.62,64221.0,41.5365,41.644,41.5073,41.6147,64221.0
2024-07-29 11:50:00,42.63,42.64,42.57,42.58,65291.0,41.6244,41.6342,41.5658,41.5756,65291.0
2024-07-29 11:55:00,42.58,42.6,42.56,42.58,41462.0,41.5756,41.5951,41.5561,41.5756,41462.0
2024-07-29 12:00:00,42.58,42.63,42.57,42.62,46071.0,41.5756,41.6244,41.5658,41.6147,46071.0
2024-07-29 12:05:00,42.62,42.68,42.61,42.64,96528.0,41.6147,41.6732,41.6049,41.6342,96528.0
2024-07-29 12:10:00,42.64,42.75,42.62,42.73,116079.0,41.6342,41.7416,41.6147,41.7221,116079.0
2024-07-29 12:15:00,42.72,42.74,42.63,42.66,195592.0,41.7123,41.7318,41.6244,41.6537,195592.0
2024-07-29 12:20:00,42.66,42.66,42.61,42.63,28528.0,41.6537,41.6537,41.6049,41.6244,28528.0
2024-07-29 12:25:00,42.63,42.64,42.57,42.64,35773.0,41.6244,41.6342,41.5658,41.6342,35773.0
2024-07-29 12:30:00,42.66,42.67,42.62,42.63,26244.0,41.6537,41.6635,41.6147,41.6244,26244.0
2024-07-29 12:35:00,42.63,42.65,42.62,42.65,29724.0,41.6244,41.644,41.6147,41.644,29724.0
2024-07-29 12:40:00,42.65,42.67,42.63,42.66,53940.0,41.644,41.6635,41.6244,41.6537,53940.0
2024-07-29 12:45:00,42.67,42.7,42.64,42.7,51641.0,41.6635,41.6928,41.6342,41.6928,51641.0
2024-07-29 12:50:00,42.7,42.71,42.67,42.7,37549.0,41.6928,41.7025,41.6635,41.6928,37549.0
2024-07-29 12:55:00,42.71,42.71,42.61,42.62,42940.0,41.7025,41.7025,41.6049,41.6147,42940.0
2024-07-29 13:00:00,42.62,42.64,42.56,42.59,38803.0,41.6147,41.6342,41.5561,41.5854,38803.0
2024-07-29 13:05:00,42.6,42.61,42.57,42.6,37488.0,41.5951,41.6049,41.5658,41.5951,37488.0
2024-07-29 13:10:00,42.6,42.65,42.59,42.62,34606.0,41.5951,41.644,41.5854,41.6147,34606.0
2024-07-29 13:15:00,42.62,42.63,42.56,42.59,67985.0,41.6147,41.6244,41.5561,41.5854,67985.0
2024-07-29 13:20:00,42.59,42.59,42.54,42.57,43598.0,41.5854,41.5854,41.5365,41.5658,43598.0
2024-07-29 13:25:00,42.57,42.58,42.5,42.52,63539.0,41.5658,41.5756,41.4975,41.517,63539.0
2024-07-29 13:30:00,42.52,42.53,42.49,42.52,249422.0,41.517,41.5268,41.4877,41.517,249422.0
2024-07-29 13:35:00,42.52,42.58,42.51,42.58,74478.0,41.517,41.5756,41.5073,41.5756,74478.0
2024-07-29 13:40:00,42.58,42.63,42.57,42.63,48692.0,41.5756,41.6244,41.5658,41.6244,48692.0
2024-07-29 13:45:00,42.63,42.63,42.59,42.59,41251.0,41.6244,41.6244,41.5854,41.5854,41251.0
2024-07-29 13:50:00,42.59,42.64,42.58,42.62,64584.0,41.5854,41.6342,41.5756,41.6147,64584.0
2024-07-29 13:55:00,42.62,42.69,42.61,42.66,77661.0,41.6147,41.683,41.6049,41.6537,77661.0
2024-07-29 14:00:00,42.66,42.66,42.62,42.64,37092.0,41.6537,41.6537,41.6147,41.6342,37092.0
2024-07-29 14:05:00,42.64,42.65,42.62,42.64,45873.0,41.6342,41.644,41.6147,41.6342,45873.0
2024-07-29 14:10:00,42.64,42.65,42.58,42.6,63444.0,41.6342,41.644,41.5756,41.5951,63444.0
2024-07-29 14:15:00,42.59,42.6,42.52,42.54,71813.0,41.5854,41.5951,41.517,41.5365,71813.0
2024-07-29 14:20:00,42.54,42.56,42.53,42.54,49781.0,41.5365,41.5561,41.5268,41.5365,49781.0
2024-07-29 14:25:00,42.54,42.57,42.52,42.57,67942.0,41.5365,41.5658,41.517,41.5658,67942.0
2024-07-29 14:30:00,42.57,42.57,42.53,42.54,81493.0,41.5658,41.5658,41.5268,41.5365,81493.0
2024-07-29 14:35:00,42.54,42.56,42.53,42.55,200979.0,41.5365,41.5561,41.5268,41.5463,200979.0
2024-07-29 14:40:00,42.55,42.61,42.54,42.59,64786.0,41.5463,41.6049,41.5365,41.5854,64786.0
2024-07-29 14:45:00,42.6,42.63,42.59,42.6,34868.0,41.5951,41.6244,41.5854,41.5951,34868.0
2024-07-29 14:50:00,42.59,42.66,42.57,42.66,59276.0,41.5854,41.6537,41.5658,41.6537,59276.0
2024-07-29 14:55:00,42.66,42.67,42.63,42.63,62584.0,41.6537,41.6635,41.6244,41.6244,62584.0
2024-07-29 15:00:00,42.63,42.68,42.61,42.66,66647.0,41.6244,41.6732,41.6049,41.6537,66647.0
2024-07-29 15:05:00,42.66,42.79,42.64,42.75,441649.0,41.6537,41.7806,41.6342,41.7416,441649.0
2024-07-29 15:10:00,42.76,42.79,42.75,42.77,67957.0,41.7514,41.7806,41.7416,41.7611,67957.0
2024-07-29 15:15:00,42.77,42.77,42.74,42.76,82758.0,41.7611,41.7611,41.7318,41.7514,82758.0
2024-07-29 15:20:00,42.76,42.8,42.75,42.8,40422.0,41.7514,41.7904,41.7416,41.7904,40422.0
2024-07-29 15:25:00,42.79,42.9,42.79,42.88,141407.0,41.7806,41.8881,41.7806,41.8685,141407.0
2024-07-29 15:30:00,42.88,42.89,42.83,42.84,95197.0,41.8685,41.8783,41.8197,41.8295,95197.0
2024-07-29 15:35:00,42.84,42.9,42.82,42.83,117695.0,41.8295,41.8881,41.8099,41.8197,117695.0
2024-07-29 15:40:00,42.83,42.84,42.83,42.84,52022.0,41.8197,41.8295,41.8197,41.8295,52022.0
2024-07-29 15:45:00,42.83,42.86,42.76,42.77,151478.0,41.8197,41.849,41.7514,41.7611,151478.0
2024-07-29 15:50:00,42.77,42.79,42.68,42.73,206981.0,41.7611,41.7806,41.6732,41.7221,206981.0
2024-07-29 15:55:00,42.73,42.73,42.61,42.67,768025.0,41.7221,41.7221,41.6049,41.6635,768025.0
2024-07-30 09:30:00,39.55,39.8,37.89,38.04,1187805.0,38.6171,38.8612,36.9962,37.1427,1187805.0
2024-07-30 09:35:00,38.08,38.21,37.6,37.99,880079.0,37.1818,37.3087,36.7131,37.0939,880079.0
2024-07-30 09:40:00,37.98,38.35,37.75,38.23,776811.0,37.0841,37.4454,36.8595,37.3282,776811.0
2024-07-30 09:45:00,38.21,38.28,38.05,38.2,460318.0,37.3087,37.377,37.1525,37.2989,460318.0
2024-07-30 09:50:00,38.2,38.49,38.15,38.48,436089.0,37.2989,37.5821,37.2501,37.5723,436089.0
2024-07-30 09:55:00,38.48,38.67,38.33,38.55,399192.0,37.5723,37.7578,37.4259,37.6407,399192.0
2024-07-30 10:00:00,38.52,38.52,38.16,38.38,351353.0,37.6114,37.6114,37.2599,37.4747,351353.0
2024-07-30 10:05:00,38.38,38.82,38.36,38.8,457597.0,37.4747,37.9043,37.4551,37.8848,457597.0
2024-07-30 10:10:00,38.8,38.93,38.7,38.75,406703.0,37.8848,38.0117,37.7871,37.8359,406703.0
2024-07-30 10:15:00,38.75,38.97,38.65,38.84,337410.0,37.8359,38.0508,37.7383,37.9238,337410.0
2024-07-30 10:20:00,38.84,38.99,38.8,38.95,256735.0,37.9238,38.0703,37.8848,38.0312,256735.0
2024-07-30 10:25:00,38.95,39.06,38.89,38.94,391252.0,38.0312,38.1386,37.9726,38.0215,391252.0
2024-07-30 10:30:00,38.95,39.12,38.85,38.94,580037.0,38.0312,38.1972,37.9336,38.0215,580037.0
2024-07-30 10:35:00,38.93,39.11,38.93,39.09,278884.0,38.0117,38.1875,38.0117,38.1679,278884.0
2024-07-30 10:40:00,39.08,39.31,38.9,39.27,476007.0,38.1582,38.3827,37.9824,38.3437,476007.0
2024-07-30 10:45:00,39.28,39.38,39.22,39.33,290108.0,38.3534,38.4511,38.2949,38.4023,290108.0
2024-07-30 10:50:00,39.33,39.34,39.04,39.19,408929.0,38.4023,38.412,38.1191,38.2656,408929.0
2024-07-30 10:55:00,39.18,39.19,38.93,39.02,263752.0,38.2558,38.2656,38.0117,38.0996,263752.0
2024-07-30 11:00:00,39.01,39.11,38.98,39.04,162877.0,38.0898,38.1875,38.0605,38.1191,162877.0
2024-07-30 11:05:00,39.04,39.14,38.94,38.96,236811.0,38.1191,38.2167,38.0215,38.041,236811.0
2024-07-30 11:10:00,38.95,39.03,38.79,38.85,279275.0,38.0312,38.1093,37.875,37.9336,279275.0
2024-07-30 11:15:00,38.86,38.98,38.85,38.96,142636.0,37.9434,38.0605,37.9336,38.041,142636.0
2024-07-30 11:20:00,38.97,39.03,38.69,38.83,239708.0,38.0508,38.1093,37.7774,37.9141,239708.0
2024-07-30 11:25:00,38.84,38.85,38.73,38.82,149709.0,37.9238,37.9336,37.8164,37.9043,149709.0
2024-07-30 11:30:00,38.83,38.92,38.76,38.78,200976.0,37.9141,38.0019,37.8457,37.8652,200976.0
2024-07-30 11:35:00,38.78,38.8,38.65,38.78,333952.0,37.8652,37.8848,37.7383,37.8652,333952.0
2024-07-30 11:40:00,38.77,38.78,38.55,38.73,243174.0,37.8555,37.8652,37.6407,37.8164,243174.0
2024-07-30 11:45:00,38.73,38.79,38.71,38.75,129966.0,37.8164,37.875,37.7969,37.8359,129966.0
2024-07-30 11:50:00,38.76,38.93,38.74,38.91,95183.0,37.8457,38.0117,37.8262,37.9922,95183.0
2024-07-30 11:55:00,38.91,38.98,38.85,38.95,116218.0,37.9922,38.0605,37.9336,38.0312,116218.0
2024-07-30 12:00:00,38.95,39.04,38.95,39.01,233477.0,38.0312,38.1191,38.0312,38.0898,233477.0
2024-07-30 12:05:00,39.01,39.03,38.96,39.02,87474.0,38.0898,38.1093,38.041,38.0996,87474.0
2024-07-30 12:10:00,39.02,39.08,38.99,39.04,110442.0,38.0996,38.1582,38.0703,38.1191,110442.0
2024-07-30 12:15:00,39.04,39.13,39.03,39.08,130425.0,38.1191,38.207,38.1093,38.1582,130425.0
2024-07-30 12:20:00,39.07,39.1,39.02,39.05,123672.0,38.1484,38.1777,38.0996,38.1289,123672.0
2024-07-30 12:25:00,39.06,39.07,38.99,39.07,179136.0,38.1386,38.1484,38.0703,38.1484,179136.0
2024-07-30 12:30:00,39.07,39.1,38.92,38.97,174037.0,38.1484,38.1777,38.0019,38.0508,174037.0
2024-07-30 12:35:00,38.97,39.04,38.91,39.01,121913.0,38.0508,38.1191,37.9922,38.0898,121913.0
2024-07-30 12:40:00,39.01,39.09,38.98,39.05,194871.0,38.0898,38.1679,38.0605,38.1289,194871.0
2024-07-30 12:45:00,39.05,39.12,39.0,39.11,185853.0,38.1289,38.1972,38.08,38.1875,185853.0
2024-07-30 12:50:00,39.11,39.11,39.04,39.05,98990.0,38.1875,38.1875,38.1191,38.1289,98990.0
2024-07-30 12:55:00,39.05,39.08,38.95,39.02,237048.0,38.1289,38.1582,38.0312,38.0996,237048.0
2024-07-30 13:00:00,39.01,39.02,38.72,38.88,164648.0,38.0898,38.0996,37.8067,37.9629,164648.0
2024-07-30 13:05:00,38.87,38.89,38.79,38.88,106303.0,37.9531,37.9726,37.875,37.9629,106303.0
2024-07-30 13:10:00,38.88,38.93,38.85,38.88,67268.0,37.9629,38.0117,37.9336,37.9629,67268.0
2024-07-30 13:15:00,38.88,38.97,38.86,38.97,125211.0,37.9629,38.0508,37.9434,38.0508,125211.0
2024-07-30 13:20:00,38.97,39.06,38.95,39.04,84883.0,38.0508,38.1386,38.0312,38.1191,84883.0
2024-07-30 13:25:00,39.04,39.05,39.01,39.02,56712.0,38.1191,38.1289,38.0898,38.0996,56712.0
2024-07-30 13:30:00,39.01,39.06,38.98,39.04,94081.0,38.0898,38.1386,38.0605,38.1191,94081.0
2024-07-30 13:35:00,39.04,39.1,39.0,39.08,177404.0,38.1191,38.1777,38.08,38.1582,177404.0
2024-07-30 13:40:00,39.08,39.09,39.01,39.03,88573.0,38.1582,38.1679,38.0898,38.1093,88573.0
2024-07-30 13:45:00,39.02,39.07,39.02,39.06,67163.0,38.0996,38.1484,38.0996,38.1386,67163.0
2024-07-30 13:50:00,39.05,39.06,38.99,39.02,68689.0,38.1289,38.1386,38.0703,38.0996,68689.0
2024-07-30 13:55:00,39.02,39.08,39.02,39.04,60295.0,38.0996,38.1582,38.0996,38.1191,60295.0
2024-07-30 14:00:00,39.04,39.16,39.03,39.12,85469.0,38.1191,38.2363,38.1093,38.1972,85469.0
2024-07-30 14:05:00,39.11,39.23,39.1,39.14,110573.0,38.1875,38.3046,38.1777,38.2167,110573.0
2024-07-30 14:10:00,39.14,39.21,39.13,39.16,58205.0,38.2167,38.2851,38.207,38.2363,58205.0
2024-07-30 14:15:00,39.16,39.22,39.16,39.21,124295.0,38.2363,38.2949,38.2363,38.2851,124295.0
2024-07-30 14:20:00,39.2,39.25,39.16,39.23,82701.0,38.2753,38.3242,38.2363,38.3046,82701.0
2024-07-30 14:25:00,39.24,39.31,39.24,39.27,173895.0,38.3144,38.3827,38.3144,38.3437,173895.0
2024-07-30 14:30:00,39.27,39.32,39.26,39.27,116037.0,38.3437,38.3925,38.3339,38.3437,116037.0
2024-07-30 14:35:00,39.26,39.34,39.24,39.33,152999.0,38.3339,38.412,38.3144,38.4023,152999.0
2024-07-30 14:40:00,39.34,39.34,39.23,39.3,198394.0,38.412,38.412,38.3046,38.373,198394.0
2024-07-30 14:45:00,39.3,39.32,39.23,39.23,208966.0,38.373,38.3925,38.3046,38.3046,208966.0
2024-07-30 14:50:00,39.23,39.29,39.18,39.26,162143.0,38.3046,38.3632,38.2558,38.3339,162143.0
2024-07-30 14:55:00,39.27,39.29,39.11,39.12,100862.0,38.3437,38.3632,38.1875,38.1972,100862.0
2024-07-30 15:00:00,39.11,39.23,39.09,39.22,147819.0,38.1875,38.3046,38.1679,38.2949,147819.0
2024-07-30 15:05:00,39.22,39.24,39.18,39.24,143523.0,38.2949,38.3144,38.2558,38.3144,143523.0
2024-07-30 15:10:00,39.23,39.27,39.21,39.25,270784.0,38.3046,38.3437,38.2851,38.3242,270784.0
2024-07-30 15:15:00,39.25,39.28,39.16,39.16,325093.0,38.3242,38.3534,38.2363,38.2363,325093.0
2024-07-30 15:20:00,39.16,39.23,39.15,39.23,150427.0,38.2363,38.3046,38.2265,38.3046,150427.0
2024-07-30 15:25:00,39.23,39.51,39.22,39.5,279178.0,38.3046,38.578,38.2949,38.5683,279178.0
2024-07-30 15:30:00,39.5,39.66,39.49,39.62,258517.0,38.5683,38.7245,38.5585,38.6854,258517.0
2024-07-30 15:35:00,39.61,39.68,39.59,39.59,263028.0,38.6757,38.744,38.6561,38.6561,263028.0
2024-07-30 15:40:00,39.59,39.67,39.52,39.66,196445.0,38.6561,38.7342,38.5878,38.7245,196445.0
2024-07-30 15:45:00,39.66,39.7,39.55,39.66,297859.0,38.7245,38.7635,38.6171,38.7245,297859.0
2024-07-30 15:50:00,39.66,39.87,39.65,39.87,589535.0,38.7245,38.9295,38.7147,38.9295,589535.0
2024-07-30 15:55:00,39.87,39.91,39.73,39.74,1056527.0,38.9295,38.9686,38.7928,38.8026,1056527.0
2024-07-31 09:30:00,40.71,40.88,40.36,40.52,273874.0,39.7497,39.9157,39.408,39.5642,273874.0
2024-07-31 09:35:00,40.54,40.56,40.3,40.33,112903.0,39.5837,39.6033,39.3494,39.3787,112903.0
2024-07-31 09:40:00,40.33,40.55,40.21,40.21,176652.0,39.3787,39.5935,39.2615,39.2615,176652.0
2024-07-31 09:45:00,40.21,40.21,40.01,40.09,308144.0,39.2615,39.2615,39.0662,39.1443,308144.0
2024-07-31 09:50:00,40.08,40.14,40.03,40.09,109287.0,39.1346,39.1932,39.0858,39.1443,109287.0
2024-07-31 09:55:00,40.09,40.13,40.0,40.01,151525.0,39.1443,39.1834,39.0565,39.0662,151525.0
2024-07-31 10:00:00,40.0,40.02,39.91,39.98,70577.0,39.0565,39.076,38.9686,39.0369,70577.0
2024-07-31 10:05:00,39.99,40.05,39.95,40.05,166406.0,39.0467,39.1053,39.0076,39.1053,166406.0
2024-07-31 10:10:00,40.06,40.14,39.98,40.0,101894.0,39.115,39.1932,39.0369,39.0565,101894.0
2024-07-31 10:15:00,40.0,40.15,39.99,40.14,122390.0,39.0565,39.2029,39.0467,39.1932,122390.0
2024-07-31 10:20:00,40.14,40.14,39.96,39.99,51096.0,39.1932,39.1932,39.0174,39.0467,51096.0
2024-07-31 10:25:00,39.99,40.09,39.97,40.06,49409.0,39.0467,39.1443,39.0272,39.115,49409.0
2024-07-31 10:30:00,40.06,40.1,40.0,40.01,301872.0,39.115,39.1541,39.0565,39.0662,301872.0
2024-07-31 10:35:00,40.01,40.08,39.9,39.94,78382.0,39.0662,39.1346,38.9588,38.9979,78382.0
2024-07-31 10:40:00,39.93,40.12,39.92,40.08,342655.0,38.9881,39.1736,38.9783,39.1346,342655.0
2024-07-31 10:45:00,40.07,40.11,40.01,40.02,59259.0,39.1248,39.1639,39.0662,39.076,59259.0
2024-07-31 10:50:00,40.02,40.05,39.99,40.0,58530.0,39.076,39.1053,39.0467,39.0565,58530.0
2024-07-31 10:55:00,40.0,40.11,39.99,40.11,82033.0,39.0565,39.1639,39.0467,39.1639,82033.0
2024-07-31 11:00:00,40.1,40.14,40.06,40.08,89055.0,39.1541,39.1932,39.115,39.1346,89055.0
2024-07-31 11:05:00,40.08,40.09,40.01,40.04,74643.0,39.1346,39.1443,39.0662,39.0955,74643.0
2024-07-31 11:10:00,40.04,40.08,40.0,40.05,58441.0,39.0955,39.1346,39.0565,39.1053,58441.0
2024-07-31 11:15:00,40.05,40.12,40.01,40.08,51851.0,39.1053,39.1736,39.0662,39.1346,51851.0
2024-07-31 11:20:00,40.08,40.11,40.07,40.09,69936.0,39.1346,39.1639,39.1248,39.1443,69936.0
2024-07-31 11:25:00,40.09,40.11,40.0,40.02,660287.0,39.1443,39.1639,39.0565,39.076,660287.0
2024-07-31 11:30:00,40.02,40.08,40.0,40.04,296399.0,39.076,39.1346,39.0565,39.0955,296399.0
2024-07-31 11:35:00,40.05,40.06,39.99,40.0,86865.0,39.1053,39.115,39.0467,39.0565,86865.0
2024-07-31 11:40:00,39.99,40.05,39.98,40.05,56728.0,39.0467,39.1053,39.0369,39.1053,56728.0
2024-07-31 11:45:00,40.05,40.05,40.01,40.04,56712.0,39.1053,39.1053,39.0662,39.0955,56712.0
2024-07-31 11:50:00,40.04,40.06,39.98,40.0,52424.0,39.0955,39.115,39.0369,39.0565,52424.0
2024-07-31 11:55:00,40.0,40.05,39.99,40.04,120231.0,39.0565,39.1053,39.0467,39.0955,120231.0
2024-07-31 12:00:00,40.04,40.05,40.0,40.02,93963.0,39.0955,39.1053,39.0565,39.076,93963.0
2024-07-31 12:05:00,40.02,40.15,40.02,40.15,55386.0,39.076,39.2029,39.076,39.2029,55386.0
2024-07-31 12:10:00,40.15,40.36,40.14,40.36,310079.0,39.2029,39.408,39.1932,39.408,310079.0
2024-07-31 12:15:00,40.36,40.4,40.3,40.33,50164.0,39.408,39.447,39.3494,39.3787,50164.0
2024-07-31 12:20:00,40.33,40.39,40.3,40.37,26204.0,39.3787,39.4373,39.3494,39.4177,26204.0
2024-07-31 12:25:00,40.36,40.42,40.34,40.34,43796.0,39.408,39.4666,39.3884,39.3884,43796.0
2024-07-31 12:30:00,40.34,40.34,40.26,40.31,62868.0,39.3884,39.3884,39.3103,39.3591,62868.0
2024-07-31 12:35:00,40.32,40.32,40.26,40.31,92238.0,39.3689,39.3689,39.3103,39.3591,92238.0
2024-07-31 12:40:00,40.3,40.31,40.26,40.29,52414.0,39.3494,39.3591,39.3103,39.3396,52414.0
2024-07-31 12:45:00,40.29,40.35,40.28,40.33,43717.0,39.3396,39.3982,39.3299,39.3787,43717.0
2024-07-31 12:50:00,40.32,40.37,40.32,40.37,60024.0,39.3689,39.4177,39.3689,39.4177,60024.0
2024-07-31 12:55:00,40.36,40.45,40.36,40.41,33959.0,39.408,39.4958,39.408,39.4568,33959.0
2024-07-31 13:00:00,40.41,40.44,40.39,40.44,26004.0,39.4568,39.4861,39.4373,39.4861,26004.0
2024-07-31 13:05:00,40.44,40.46,40.42,40.43,35289.0,39.4861,39.5056,39.4666,39.4763,35289.0
2024-07-31 13:10:00,40.43,40.44,40.34,40.38,59602.0,39.4763,39.4861,39.3884,39.4275,59602.0
2024-07-31 13:15:00,40.38,40.39,40.35,40.36,25710.0,39.4275,39.4373,39.3982,39.408,25710.0
2024-07-31 13:20:00,40.36,40.38,40.31,40.33,56340.0,39.408,39.4275,39.3591,39.3787,56340.0
2024-07-31 13:25:00,40.32,40.32,40.27,40.29,34860.0,39.3689,39.3689,39.3201,39.3396,34860.0
2024-07-31 13:30:00,40.29,40.29,40.19,40.21,65340.0,39.3396,39.3396,39.242,39.2615,65340.0
2024-07-31 13:35:00,40.21,40.24,40.2,40.23,39080.0,39.2615,39.2908,39.2517,39.281,39080.0
2024-07-31 13:40:00,40.23,40.29,40.21,40.25,54365.0,39.281,39.3396,39.2615,39.3006,54365.0
2024-07-31 13:45:00,40.25,40.33,40.25,40.33,28438.0,39.3006,39.3787,39.3006,39.3787,28438.0
2024-07-31 13:50:00,40.34,40.37,40.33,40.36,38459.0,39.3884,39.4177,39.3787,39.408,38459.0
2024-07-31 13:55:00,40.36,40.36,40.32,40.33,24863.0,39.408,39.408,39.3689,39.3787,24863.0
2024-07-31 14:00:00,40.33,40.34,40.26,40.32,37958.0,39.3787,39.3884,39.3103,39.3689,37958.0
2024-07-31 14:05:00,40.32,40.39,40.31,40.39,57245.0,39.3689,39.4373,39.3591,39.4373,57245.0
2024-07-31 14:10:00,40.39,40.45,40.38,40.41,36129.0,39.4373,39.4958,39.4275,39.4568,36129.0
2024-07-31 14:15:00,40.4,40.44,40.37,40.41,37943.0,39.447,39.4861,39.4177,39.4568,37943.0
2024-07-31 14:20:00,40.41,40.44,40.34,40.4,72155.0,39.4568,39.4861,39.3884,39.447,72155.0
2024-07-31 14:25:00,40.39,40.4,40.35,40.36,52261.0,39.4373,39.447,39.3982,39.408,52261.0
2024-07-31 14:30:00,40.37,40.42,40.35,40.39,113642.0,39.4177,39.4666,39.3982,39.4373,113642.0
2024-07-31 14:35:00,40.39,40.4,40.33,40.36,43810.0,39.4373,39.447,39.3787,39.408,43810.0
2024-07-31 14:40:00,40.36,40.39,40.33,40.34,71744.0,39.408,39.4373,39.3787,39.3884,71744.0
2024-07-31 14:45:00,40.33,40.41,40.31,40.4,81855.0,39.3787,39.4568,39.3591,39.447,81855.0
2024-07-31 14:50:00,40.4,40.41,40.35,40.39,56103.0,39.447,39.4568,39.3982,39.4373,56103.0
2024-07-31 14:55:00,40.39,40.39,40.28,40.3,73101.0,39.4373,39.4373,39.3299,39.3494,73101.0
2024-07-31 15:00:00,40.3,40.4,40.27,40.28,66277.0,39.3494,39.447,39.3201,39.3299,66277.0
2024-07-31 15:05:00,40.27,40.34,40.27,40.33,54837.0,39.3201,39.3884,39.3201,39.3787,54837.0
2024-07-31 15:10:00,40.32,40.33,40.27,40.3,60055.0,39.3689,39.3787,39.3201,39.3494,60055.0
2024-07-31 15:15:00,40.3,40.34,40.24,40.25,59460.0,39.3494,39.3884,39.2908,39.3006,59460.0
2024-07-31 15:20:00,40.24,40.28,40.2,40.21,53358.0,39.2908,39.3299,39.2517,39.2615,53358.0
2024-07-31 15:25:00,40.2,40.22,40.13,40.14,74185.0,39.2517,39.2713,39.1834,39.1932,74185.0
2024-07-31 15:30:00,40.14,40.21,40.11,40.21,113739.0,39.1932,39.2615,39.1639,39.2615,113739.0
2024-07-31 15:35:00,40.21,40.32,40.2,40.3,103788.0,39.2615,39.3689,39.2517,39.3494,103788.0
2024-07-31 15:40:00,40.29,40.3,40.17,40.18,85535.0,39.3396,39.3494,39.2225,39.2322,85535.0
2024-07-31 15:45:00,40.18,40.18,40.09,40.15,211423.0,39.2322,39.2322,39.1443,39.2029,211423.0
2024-07-31 15:50:00,40.15,40.15,39.98,40.02,318150.0,39.2029,39.2029,39.0369,39.076,318150.0
2024-07-31 15:55:00,40.02,40.06,39.99,39.99,906164.0,39.076,39.115,39.0467,39.0467,906164.0
2024-08-01 09:30:00,40.23,40.35,40.13,40.25,90728.0,39.281,39.3982,39.1834,39.3006,90728.0
2024-08-01 09:35:00,40.24,40.32,40.17,40.27,45407.0,39.2908,39.3689,39.2225,39.3201,45407.0
2024-08-01 09:40:00,40.25,40.28,40.16,40.25,128612.0,39.3006,39.3299,39.2127,39.3006,128612.0
2024-08-01 09:45:00,40.22,40.3,40.15,40.16,89916.0,39.2713,39.3494,39.2029,39.2127,89916.0
2024-08-01 09:50:00,40.16,40.36,40.15,40.28,58317.0,39.2127,39.408,39.2029,39.3299,58317.0
2024-08-01 09:55:00,40.28,40.33,40.19,40.27,74044.0,39.3299,39.3787,39.242,39.3201,74044.0
2024-08-01 10:00:00,40.27,40.3,40.1,40.22,39550.0,39.3201,39.3494,39.1541,39.2713,39550.0
2024-08-01 10:05:00,40.22,40.37,40.19,40.37,79337.0,39.2713,39.4177,39.242,39.4177,79337.0
2024-08-01 10:10:00,40.38,40.41,40.23,40.26,165893.0,39.4275,39.4568,39.281,39.3103,165893.0
2024-08-01 10:15:00,40.26,40.27,40.1,40.12,92022.0,39.3103,39.3201,39.1541,39.1736,92022.0
2024-08-01 10:20:00,40.12,40.23,40.05,40.23,68021.0,39.1736,39.281,39.1053,39.281,68021.0
2024-08-01 10:25:00,40.22,40.37,40.22,40.34,54229.0,39.2713,39.4177,39.2713,39.3884,54229.0
2024-08-01 10:30:00,40.33,40.33,40.19,40.32,65839.0,39.3787,39.3787,39.242,39.3689,65839.0
2024-08-01 10:35:00,40.32,40.32,40.2,40.21,50257.0,39.3689,39.3689,39.2517,39.2615,50257.0
2024-08-01 10:40:00,40.21,40.31,40.21,40.27,46588.0,39.2615,39.3591,39.2615,39.3201,46588.0
2024-08-01 10:45:00,40.27,40.29,40.17,40.17,49462.0,39.3201,39.3396,39.2225,39.2225,49462.0
2024-08-01 10:50:00,40.17,40.26,40.15,40.17,102786.0,39.2225,39.3103,39.2029,39.2225,102786.0
2024-08-01 10:55:00,40.16,40.25,40.13,40.17,105755.0,39.2127,39.3006,39.1834,39.2225,105755.0
2024-08-01 11:00:00,40.18,40.25,40.15,40.19,254451.0,39.2322,39.3006,39.2029,39.242,254451.0
2024-08-01 11:05:00,40.2,40.29,40.17,40.27,155463.0,39.2517,39.3396,39.2225,39.3201,155463.0
2024-08-01 11:10:00,40.27,40.36,40.25,40.3,107366.0,39.3201,39.408,39.3006,39.3494,107366.0
2024-08-01 11:15:00,40.3,40.36,40.27,40.35,121198.0,39.3494,39.408,39.3201,39.3982,121198.0
2024-08-01 11:20:00,40.35,40.41,40.32,40.38,150734.0,39.3982,39.4568,39.3689,39.4275,150734.0
2024-08-01 11:25:00,40.38,40.46,40.33,40.33,76373.0,39.4275,39.5056,39.3787,39.3787,76373.0
2024-08-01 11:30:00,40.34,40.37,40.28,40.3,72707.0,39.3884,39.4177,39.3299,39.3494,72707.0
2024-08-01 11:35:00,40.29,40.33,40.27,40.27,63392.0,39.3396,39.3787,39.3201,39.3201,63392.0
2024-08-01 11:40:00,40.27,40.31,40.2,40.25,73667.0,39.3201,39.3591,39.2517,39.3006,73667.0
2024-08-01 11:45:00,40.24,40.24,40.06,40.07,55869.0,39.2908,39.2908,39.115,39.1248,55869.0
2024-08-01 11:50:00,40.08,40.09,40.04,40.09,56980.0,39.1346,39.1443,39.0955,39.1443,56980.0
2024-08-01 11:55:00,40.09,40.1,39.97,39.98,79926.0,39.1443,39.1541,39.0272,39.0369,79926.0
2024-08-01 12:00:00,39.98,40.03,39.96,40.02,35527.0,39.0369,39.0858,39.0174,39.076,35527.0
2024-08-01 12:05:00,40.01,40.03,39.9,39.91,80088.0,39.0662,39.0858,38.9588,38.9686,80088.0
2024-08-01 12:10:00,39.91,39.99,39.88,39.93,121895.0,38.9686,39.0467,38.9393,38.9881,121895.0
2024-08-01 12:15:00,39.94,40.06,39.93,40.05,66133.0,38.9979,39.115,38.9881,39.1053,66133.0
2024-08-01 12:20:00,40.06,40.07,40.01,40.03,22794.0,39.115,39.1248,39.0662,39.0858,22794.0
2024-08-01 12:25:00,40.03,40.04,39.96,39.96,39133.0,39.0858,39.0955,39.0174,39.0174,39133.0
2024-08-01 12:30:00,39.97,39.99,39.94,39.95,35431.0,39.0272,39.0467,38.9979,39.0076,35431.0
2024-08-01 12:35:00,39.95,39.96,39.85,39.86,45590.0,39.0076,39.0174,38.91,38.9198,45590.0
2024-08-01 12:40:00,39.85,39.9,39.84,39.9,32838.0,38.91,38.9588,38.9002,38.9588,32838.0
2024-08-01 12:45:00,39.9,39.92,39.87,39.9,26988.0,38.9588,38.9783,38.9295,38.9588,26988.0
2024-08-01 12:50:00,39.89,39.93,39.85,39.9,31008.0,38.9491,38.9881,38.91,38.9588,31008.0
2024-08-01 12:55:00,39.91,39.95,39.87,39.91,70988.0,38.9686,39.0076,38.9295,38.9686,70988.0
2024-08-01 13:00:00,39.9,39.92,39.83,39.86,14780.0,38.9588,38.9783,38.8905,38.9198,14780.0
2024-08-01 13:05:00,39.86,39.87,39.77,39.77,26473.0,38.9198,38.9295,38.8319,38.8319,26473.0
2024-08-01 13:10:00,39.77,39.79,39.73,39.77,32425.0,38.8319,38.8514,38.7928,38.8319,32425.0
2024-08-01 13:15:00,39.76,39.79,39.73,39.73,26547.0,38.8221,38.8514,38.7928,38.7928,26547.0
2024-08-01 13:20:00,39.73,39.81,39.73,39.81,35110.0,38.7928,38.8709,38.7928,38.8709,35110.0
2024-08-01 13:25:00,39.8,39.84,39.79,39.84,26297.0,38.8612,38.9002,38.8514,38.9002,26297.0
2024-08-01 13:30:00,39.84,39.84,39.78,39.82,21562.0,38.9002,38.9002,38.8416,38.8807,21562.0
2024-08-01 13:35:00,39.82,39.83,39.79,39.8,32884.0,38.8807,38.8905,38.8514,38.8612,32884.0
2024-08-01 13:40:00,39.8,39.87,39.79,39.87,23820.0,38.8612,38.9295,38.8514,38.9295,23820.0
2024-08-01 13:45:00,39.87,39.89,39.78,39.8,33546.0,38.9295,38.9491,38.8416,38.8612,33546.0
2024-08-01 13:50:00,39.8,39.88,39.78,39.87,34592.0,38.8612,38.9393,38.8416,38.9295,34592.0
2024-08-01 13:55:00,39.88,39.94,39.83,39.91,31452.0,38.9393,38.9979,38.8905,38.9686,31452.0
2024-08-01 14:00:00,39.91,39.91,39.76,39.77,571275.0,38.9686,38.9686,38.8221,38.8319,571275.0
2024-08-01 14:05:00,39.76,39.77,39.71,39.72,43676.0,38.8221,38.8319,38.7733,38.7831,43676.0
2024-08-01 14:10:00,39.71,39.72,39.62,39.63,42315.0,38.7733,38.7831,38.6854,38.6952,42315.0
2024-08-01 14:15:00,39.63,39.74,39.62,39.71,26109.0,38.6952,38.8026,38.6854,38.7733,26109.0
2024-08-01 14:20:00,39.71,39.76,39.68,39.69,49824.0,38.7733,38.8221,38.744,38.7538,49824.0
2024-08-01 14:25:00,39.69,39.69,39.59,39.62,22994.0,38.7538,38.7538,38.6561,38.6854,22994.0
2024-08-01 14:30:00,39.61,39.61,39.52,39.53,23430.0,38.6757,38.6757,38.5878,38.5975,23430.0
2024-08-01 14:35:00,39.54,39.54,39.48,39.5,39549.0,38.6073,38.6073,38.5487,38.5683,39549.0
2024-08-01 14:40:00,39.51,39.52,39.46,39.48,45684.0,38.578,38.5878,38.5292,38.5487,45684.0
2024-08-01 14:45:00,39.48,39.52,39.47,39.5,29191.0,38.5487,38.5878,38.539,38.5683,29191.0
2024-08-01 14:50:00,39.5,39.54,39.49,39.51,59246.0,38.5683,38.6073,38.5585,38.578,59246.0
2024-08-01 14:55:00,39.5,39.55,39.48,39.5,68451.0,38.5683,38.6171,38.5487,38.5683,68451.0
2024-08-01 15:00:00,39.5,39.58,39.49,39.55,97484.0,38.5683,38.6464,38.5585,38.6171,97484.0
2024-08-01 15:05:00,39.56,39.56,39.49,39.54,40992.0,38.6268,38.6268,38.5585,38.6073,40992.0
2024-08-01 15:10:00,39.53,39.61,39.52,39.55,51041.0,38.5975,38.6757,38.5878,38.6171,51041.0
2024-08-01 15:15:00,39.55,39.56,39.51,39.53,62883.0,38.6171,38.6268,38.578,38.5975,62883.0
2024-08-01 15:20:00,39.53,39.56,39.5,39.52,83577.0,38.5975,38.6268,38.5683,38.5878,83577.0
2024-08-01 15:25:00,39.52,39.59,39.52,39.57,76526.0,38.5878,38.6561,38.5878,38.6366,76526.0
2024-08-01 15:30:00,39.57,39.61,39.54,39.55,193389.0,38.6366,38.6757,38.6073,38.6171,193389.0
2024-08-01 15:35:00,39.55,39.71,39.54,39.66,122666.0,38.6171,38.7733,38.6073,38.7245,122666.0
2024-08-01 15:40:00,39.66,39.74,39.65,39.74,98656.0,38.7245,38.8026,38.7147,38.8026,98656.0
2024-08-01 15:45:00,39.73,39.86,39.73,39.85,102598.0,38.7928,38.9198,38.7928,38.91,102598.0
2024-08-01 15:50:00,39.85,39.99,39.85,39.91,284622.0,38.91,39.0467,38.91,38.9686,284622.0
2024-08-01 15:55:00,39.91,40.05,39.9,40.04,642385.0,38.9686,39.1053,38.9588,39.0955,642385.0
2024-08-02 09:30:00,39.46,39.59,39.34,39.46,144348.0,38.5292,38.6561,38.412,38.5292,144348.0
2024-08-02 09:35:00,39.49,39.55,39.27,39.34,60436.0,38.5585,38.6171,38.3437,38.412,60436.0
2024-08-02 09:40:00,39.33,39.4,39.23,39.25,75706.0,38.4023,38.4706,38.3046,38.3242,75706.0
2024-08-02 09:45:00,39.28,39.31,39.18,39.3,54890.0,38.3534,38.3827,38.2558,38.373,54890.0
2024-08-02 09:50:00,39.31,39.5,39.3,39.34,39447.0,38.3827,38.5683,38.373,38.412,39447.0
2024-08-02 09:55:00,39.36,39.37,39.11,39.12,44209.0,38.4316,38.4413,38.1875,38.1972,44209.0
2024-08-02 10:00:00,39.1,39.17,39.0,39.16,109017.0,38.1777,38.246,38.08,38.2363,109017.0
2024-08-02 10:05:00,39.16,39.16,38.87,38.92,72528.0,38.2363,38.2363,37.9531,38.0019,72528.0
2024-08-02 10:10:00,38.94,38.97,38.73,38.75,57088.0,38.0215,38.0508,37.8164,37.8359,57088.0
2024-08-02 10:15:00,38.77,38.82,38.68,38.73,80058.0,37.8555,37.9043,37.7676,37.8164,80058.0
2024-08-02 10:20:00,38.73,38.76,38.63,38.74,74270.0,37.8164,37.8457,37.7188,37.8262,74270.0
2024-08-02 10:25:00,38.75,38.77,38.67,38.67,55369.0,37.8359,37.8555,37.7578,37.7578,55369.0
2024-08-02 10:30:00,38.68,38.79,38.67,38.73,71666.0,37.7676,37.875,37.7578,37.8164,71666.0
2024-08-02 10:35:00,38.73,38.77,38.67,38.69,41057.0,37.8164,37.8555,37.7578,37.7774,41057.0
2024-08-02 10:40:00,38.69,38.76,38.68,38.72,48378.0,37.7774,37.8457,37.7676,37.8067,48378.0
2024-08-02 10:45:00,38.71,38.78,38.66,38.78,64456.0,37.7969,37.8652,37.7481,37.8652,64456.0
2024-08-02 10:50:00,38.79,38.8,38.72,38.72,83394.0,37.875,37.8848,37.8067,37.8067,83394.0
2024-08-02 10:55:00,38.73,38.75,38.62,38.66,36123.0,37.8164,37.8359,37.709,37.7481,36123.0
2024-08-02 11:00:00,38.66,38.68,38.55,38.55,66266.0,37.7481,37.7676,37.6407,37.6407,66266.0
2024-08-02 11:05:00,38.55,38.57,38.53,38.55,49056.0,37.6407,37.6602,37.6211,37.6407,49056.0
2024-08-02 11:10:00,38.55,38.67,38.55,38.62,64718.0,37.6407,37.7578,37.6407,37.709,64718.0
2024-08-02 11:15:00,38.63,38.69,38.63,38.65,59333.0,37.7188,37.7774,37.7188,37.7383,59333.0
2024-08-02 11:20:00,38.65,38.71,38.61,38.69,31413.0,37.7383,37.7969,37.6992,37.7774,31413.0
2024-08-02 11:25:00,38.69,38.69,38.6,38.66,31198.0,37.7774,37.7774,37.6895,37.7481,31198.0
2024-08-02 11:30:00,38.66,38.66,38.63,38.65,34697.0,37.7481,37.7481,37.7188,37.7383,34697.0
2024-08-02 11:35:00,38.64,38.74,38.63,38.68,44693.0,37.7285,37.8262,37.7188,37.7676,44693.0
2024-08-02 11:40:00,38.68,38.85,38.68,38.84,57710.0,37.7676,37.9336,37.7676,37.9238,57710.0
2024-08-02 11:45:00,38.84,38.95,38.83,38.94,71465.0,37.9238,38.0312,37.9141,38.0215,71465.0
2024-08-02 11:50:00,38.94,38.97,38.89,38.94,43864.0,38.0215,38.0508,37.9726,38.0215,43864.0
2024-08-02 11:55:00,38.94,39.0,38.91,38.91,31971.0,38.0215,38.08,37.9922,37.9922,31971.0
2024-08-02 12:00:00,38.92,38.96,38.91,38.96,24458.0,38.0019,38.041,37.9922,38.041,24458.0
2024-08-02 12:05:00,38.96,38.99,38.95,38.96,26790.0,38.041,38.0703,38.0312,38.041,26790.0
2024-08-02 12:10:00,38.96,38.97,38.9,38.92,93536.0,38.041,38.0508,37.9824,38.0019,93536.0
2024-08-02 12:15:00,38.91,38.94,38.9,38.94,28577.0,37.9922,38.0215,37.9824,38.0215,28577.0
2024-08-02 12:20:00,38.94,38.99,38.9,38.91,41460.0,38.0215,38.0703,37.9824,37.9922,41460.0
2024-08-02 12:25:00,38.91,38.98,38.91,38.97,34043.0,37.9922,38.0605,37.9922,38.0508,34043.0
2024-08-02 12:30:00,38.98,38.99,38.93,38.98,21483.0,38.0605,38.0703,38.0117,38.0605,21483.0
2024-08-02 12:35:00,38.99,38.99,38.96,38.98,72685.0,38.0703,38.0703,38.041,38.0605,72685.0
2024-08-02 12:40:00,38.98,39.07,38.98,39.0,37640.0,38.0605,38.1484,38.0605,38.08,37640.0
2024-08-02 12:45:00,39.0,39.01,38.94,38.95,27638.0,38.08,38.0898,38.0215,38.0312,27638.0
2024-08-02 12:50:00,38.95,38.95,38.82,38.84,26697.0,38.0312,38.0312,37.9043,37.9238,26697.0
2024-08-02 12:55:00,38.86,38.89,38.81,38.87,26222.0,37.9434,37.9726,37.8945,37.9531,26222.0
2024-08-02 13:00:00,38.88,38.88,38.8,38.8,24783.0,37.9629,37.9629,37.8848,37.8848,24783.0
2024-08-02 13:05:00,38.8,38.85,38.79,38.8,31516.0,37.8848,37.9336,37.875,37.8848,31516.0
2024-08-02 13:10:00,38.82,38.83,38.77,38.8,13185.0,37.9043,37.9141,37.8555,37.8848,13185.0
2024-08-02 13:15:00,38.8,38.81,38.76,38.79,19042.0,37.8848,37.8945,37.8457,37.875,19042.0
2024-08-02 13:20:00,38.79,38.79,38.76,38.78,35665.0,37.875,37.875,37.8457,37.8652,35665.0
2024-08-02 13:25:00,38.78,38.8,38.75,38.79,39460.0,37.8652,37.8848,37.8359,37.875,39460.0
2024-08-02 13:30:00,38.78,38.79,38.71,38.73,20895.0,37.8652,37.875,37.7969,37.8164,20895.0
2024-08-02 13:35:00,38.73,38.73,38.7,38.72,26350.0,37.8164,37.8164,37.7871,37.8067,26350.0
2024-08-02 13:40:00,38.72,38.72,38.67,38.71,33493.0,37.8067,37.8067,37.7578,37.7969,33493.0
2024-08-02 13:45:00,38.71,38.73,38.67,38.68,19611.0,37.7969,37.8164,37.7578,37.7676,19611.0
2024-08-02 13:50:00,38.68,38.71,38.65,38.66,45281.0,37.7676,37.7969,37.7383,37.7481,45281.0
2024-08-02 13:55:00,38.66,38.69,38.64,38.69,41759.0,37.7481,37.7774,37.7285,37.7774,41759.0
2024-08-02 14:00:00,38.69,38.69,38.64,38.68,30656.0,37.7774,37.7774,37.7285,37.7676,30656.0
2024-08-02 14:05:00,38.68,38.68,38.64,38.66,46363.0,37.7676,37.7676,37.7285,37.7481,46363.0
2024-08-02 14:10:00,38.66,38.7,38.66,38.7,25948.0,37.7481,37.7871,37.7481,37.7871,25948.0
2024-08-02 14:15:00,38.7,38.71,38.66,38.68,32964.0,37.7871,37.7969,37.7481,37.7676,32964.0
2024-08-02 14:20:00,38.68,38.73,38.67,38.72,25020.0,37.7676,37.8164,37.7578,37.8067,25020.0
2024-08-02 14:25:00,38.72,38.8,38.72,38.8,41886.0,37.8067,37.8848,37.8067,37.8848,41886.0
2024-08-02 14:30:00,38.79,38.85,38.76,38.8,40984.0,37.875,37.9336,37.8457,37.8848,40984.0
2024-08-02 14:35:00,38.79,38.79,38.74,38.77,34860.0,37.875,37.875,37.8262,37.8555,34860.0
2024-08-02 14:40:00,38.77,38.83,38.76,38.79,41307.0,37.8555,37.9141,37.8457,37.875,41307.0
2024-08-02 14:45:00,38.79,38.82,38.77,38.78,65669.0,37.875,37.9043,37.8555,37.8652,65669.0
2024-08-02 14:50:00,38.78,38.82,38.74,38.8,44236.0,37.8652,37.9043,37.8262,37.8848,44236.0
2024-08-02 14:55:00,38.8,38.81,38.75,38.76,52397.0,37.8848,37.8945,37.8359,37.8457,52397.0
2024-08-02 15:00:00,38.76,38.8,38.74,38.77,27989.0,37.8457,37.8848,37.8262,37.8555,27989.0
2024-08-02 15:05:00,38.78,38.78,38.71,38.76,59168.0,37.8652,37.8652,37.7969,37.8457,59168.0
2024-08-02 15:10:00,38.76,38.77,38.74,38.77,37483.0,37.8457,37.8555,37.8262,37.8555,37483.0
2024-08-02 15:15:00,38.77,38.8,38.75,38.78,56329.0,37.8555,37.8848,37.8359,37.8652,56329.0
2024-08-02 15:20:00,38.79,38.8,38.77,38.79,48371.0,37.875,37.8848,37.8555,37.875,48371.0
2024-08-02 15:25:00,38.8,38.85,38.78,38.83,54062.0,37.8848,37.9336,37.8652,37.9141,54062.0
2024-08-02 15:30:00,38.82,38.84,38.78,38.8,61563.0,37.9043,37.9238,37.8652,37.8848,61563.0
2024-08-02 15:35:00,38.8,38.84,38.76,38.77,96307.0,37.8848,37.9238,37.8457,37.8555,96307.0
2024-08-02 15:40:00,38.77,38.8,38.73,38.8,66241.0,37.8555,37.8848,37.8164,37.8848,66241.0
2024-08-02 15:45:00,38.8,38.82,38.75,38.79,113270.0,37.8848,37.9043,37.8359,37.875,113270.0
2024-08-02 15:50:00,38.8,38.87,38.79,38.84,207152.0,37.8848,37.9531,37.875,37.9238,207152.0
2024-08-02 15:55:00,38.84,38.97,38.84,38.94,471520.0,37.9238,38.0508,37.9238,38.0215,471520.0
2024-08-05 09:30:00,37.85,37.99,37.65,37.7,222711.0,36.9572,37.0939,36.7619,36.8107,222711.0
2024-08-05 09:35:00,37.67,37.73,37.37,37.68,111998.0,36.7814,36.84,36.4885,36.7912,111998.0
2024-08-05 09:40:00,37.64,37.71,37.18,37.21,185231.0,36.7521,36.8205,36.303,36.3323,185231.0
2024-08-05 09:45:00,37.2,37.44,37.18,37.43,96220.0,36.3225,36.5568,36.303,36.5471,96220.0
2024-08-05 09:50:00,37.43,37.55,37.35,37.38,52596.0,36.5471,36.6643,36.469,36.4983,52596.0
2024-08-05 09:55:00,37.35,37.41,37.3,37.34,80545.0,36.469,36.5276,36.4201,36.4592,80545.0
2024-08-05 10:00:00,37.35,37.85,37.34,37.8,69175.0,36.469,36.9572,36.4592,36.9084,69175.0
2024-08-05 10:05:00,37.79,37.89,37.74,37.77,67565.0,36.8986,36.9962,36.8498,36.8791,67565.0
2024-08-05 10:10:00,37.76,37.8,37.67,37.7,57208.0,36.8693,36.9084,36.7814,36.8107,57208.0
2024-08-05 10:15:00,37.69,37.75,37.6,37.73,55326.0,36.8009,36.8595,36.7131,36.84,55326.0
2024-08-05 10:20:00,37.72,37.74,37.54,37.63,60280.0,36.8302,36.8498,36.6545,36.7424,60280.0
2024-08-05 10:25:00,37.64,37.75,37.56,37.57,45626.0,36.7521,36.8595,36.674,36.6838,45626.0
2024-08-05 10:30:00,37.56,37.66,37.52,37.64,50155.0,36.674,36.7717,36.635,36.7521,50155.0
2024-08-05 10:35:00,37.64,37.7,37.55,37.62,50652.0,36.7521,36.8107,36.6643,36.7326,50652.0
2024-08-05 10:40:00,37.61,37.67,37.55,37.64,100287.0,36.7228,36.7814,36.6643,36.7521,100287.0
2024-08-05 10:45:00,37.65,37.71,37.56,37.61,84091.0,36.7619,36.8205,36.674,36.7228,84091.0
2024-08-05 10:50:00,37.6,37.78,37.56,37.75,39624.0,36.7131,36.8888,36.674,36.8595,39624.0
2024-08-05 10:55:00,37.75,37.75,37.61,37.63,32118.0,36.8595,36.8595,36.7228,36.7424,32118.0
2024-08-05 11:00:00,37.64,37.7,37.57,37.68,37479.0,36.7521,36.8107,36.6838,36.7912,37479.0
2024-08-05 11:05:00,37.68,37.89,37.68,37.87,58139.0,36.7912,36.9962,36.7912,36.9767,58139.0
2024-08-05 11:10:00,37.86,37.88,37.75,37.87,53286.0,36.9669,36.9865,36.8595,36.9767,53286.0
2024-08-05 11:15:00,37.87,37.94,37.87,37.91,45499.0,36.9767,37.0451,36.9767,37.0158,45499.0
2024-08-05 11:20:00,37.91,38.01,37.9,37.98,52256.0,37.0158,37.1134,37.006,37.0841,52256.0
2024-08-05 11:25:00,37.97,38.01,37.9,37.95,62286.0,37.0743,37.1134,37.006,37.0548,62286.0
2024-08-05 11:30:00,37.95,38.07,37.94,38.02,47146.0,37.0548,37.172,37.0451,37.1232,47146.0
2024-08-05 11:35:00,38.01,38.1,37.98,38.04,70286.0,37.1134,37.2013,37.0841,37.1427,70286.0
2024-08-05 11:40:00,38.03,38.05,37.98,38.0,24452.0,37.1329,37.1525,37.0841,37.1036,24452.0
2024-08-05 11:45:00,38.0,38.01,37.91,37.93,74446.0,37.1036,37.1134,37.0158,37.0353,74446.0
2024-08-05 11:50:00,37.92,37.97,37.88,37.93,30128.0,37.0255,37.0743,36.9865,37.0353,30128.0
2024-08-05 11:55:00,37.92,37.94,37.88,37.91,27250.0,37.0255,37.0451,36.9865,37.0158,27250.0
2024-08-05 12:00:00,37.91,37.99,37.86,37.95,40886.0,37.0158,37.0939,36.9669,37.0548,40886.0
2024-08-05 12:05:00,37.96,38.02,37.94,37.98,27784.0,37.0646,37.1232,37.0451,37.0841,27784.0
2024-08-05 12:10:00,37.98,38.08,37.97,38.06,36635.0,37.0841,37.1818,37.0743,37.1622,36635.0
2024-08-05 12:15:00,38.07,38.12,38.04,38.11,29707.0,37.172,37.2208,37.1427,37.211,29707.0
2024-08-05 12:20:00,38.12,38.12,38.08,38.09,31617.0,37.2208,37.2208,37.1818,37.1915,31617.0
2024-08-05 12:25:00,38.09,38.11,38.04,38.08,58308.0,37.1915,37.211,37.1427,37.1818,58308.0
2024-08-05 12:30:00,38.08,38.08,37.99,38.02,33032.0,37.1818,37.1818,37.0939,37.1232,33032.0
2024-08-05 12:35:00,38.02,38.02,37.94,37.98,21254.0,37.1232,37.1232,37.0451,37.0841,21254.0
2024-08-05 12:40:00,37.97,38.01,37.95,38.0,32136.0,37.0743,37.1134,37.0548,37.1036,32136.0
2024-08-05 12:45:00,37.99,37.99,37.88,37.91,28639.0,37.0939,37.0939,36.9865,37.0158,28639.0
2024-08-05 12:50:00,37.92,37.92,37.88,37.89,24061.0,37.0255,37.0255,36.9865,36.9962,24061.0
2024-08-05 12:55:00,37.89,37.97,37.87,37.94,45863.0,36.9962,37.0743,36.9767,37.0451,45863.0
2024-08-05 13:00:00,37.93,37.95,37.89,37.91,21560.0,37.0353,37.0548,36.9962,37.0158,21560.0
2024-08-05 13:05:00,37.9,37.96,37.87,37.93,25186.0,37.006,37.0646,36.9767,37.0353,25186.0
2024-08-05 13:10:00,37.93,37.97,37.89,37.93,26168.0,37.0353,37.0743,36.9962,37.0353,26168.0
2024-08-05 13:15:00,37.92,37.95,37.9,37.92,15772.0,37.0255,37.0548,37.006,37.0255,15772.0
2024-08-05 13:20:00,37.91,37.96,37.91,37.94,17486.0,37.0158,37.0646,37.0158,37.0451,17486.0
2024-08-05 13:25:00,37.95,37.98,37.89,37.9,16095.0,37.0548,37.0841,36.9962,37.006,16095.0
2024-08-05 13:30:00,37.9,37.95,37.87,37.92,29867.0,37.006,37.0548,36.9767,37.0255,29867.0
2024-08-05 13:35:00,37.92,37.94,37.9,37.91,21156.0,37.0255,37.0451,37.006,37.0158,21156.0
2024-08-05 13:40:00,37.91,37.97,37.86,37.87,49130.0,37.0158,37.0743,36.9669,36.9767,49130.0
2024-08-05 13:45:00,37.87,37.9,37.86,37.88,31080.0,36.9767,37.006,36.9669,36.9865,31080.0
2024-08-05 13:50:00,37.87,37.89,37.83,37.84,24250.0,36.9767,36.9962,36.9376,36.9474,24250.0
2024-08-05 13:55:00,37.84,37.86,37.79,37.81,28215.0,36.9474,36.9669,36.8986,36.9181,28215.0
2024-08-05 14:00:00,37.8,37.83,37.75,37.8,51440.0,36.9084,36.9376,36.8595,36.9084,51440.0
2024-08-05 14:05:00,37.8,37.81,37.77,37.8,20828.0,36.9084,36.9181,36.8791,36.9084,20828.0
2024-08-05 14:10:00,37.79,37.83,37.75,37.76,41974.0,36.8986,36.9376,36.8595,36.8693,41974.0
2024-08-05 14:15:00,37.76,37.8,37.75,37.79,44717.0,36.8693,36.9084,36.8595,36.8986,44717.0
2024-08-05 14:20:00,37.79,37.88,37.78,37.87,50245.0,36.8986,36.9865,36.8888,36.9767,50245.0
2024-08-05 14:25:00,37.88,37.93,37.88,37.89,17715.0,36.9865,37.0353,36.9865,36.9962,17715.0
2024-08-05 14:30:00,37.89,37.91,37.86,37.88,33596.0,36.9962,37.0158,36.9669,36.9865,33596.0
2024-08-05 14:35:00,37.88,37.92,37.75,37.76,66958.0,36.9865,37.0255,36.8595,36.8693,66958.0
2024-08-05 14:40:00,37.75,37.81,37.71,37.73,84967.0,36.8595,36.9181,36.8205,36.84,84967.0
2024-08-05 14:45:00,37.75,37.76,37.66,37.68,102912.0,36.8595,36.8693,36.7717,36.7912,102912.0
2024-08-05 14:50:00,37.68,37.74,37.67,37.7,124443.0,36.7912,36.8498,36.7814,36.8107,124443.0
2024-08-05 14:55:00,37.7,37.71,37.62,37.66,34654.0,36.8107,36.8205,36.7326,36.7717,34654.0
2024-08-05 15:00:00,37.66,37.71,37.61,37.7,43484.0,36.7717,36.8205,36.7228,36.8107,43484.0
2024-08-05 15:05:00,37.7,37.71,37.63,37.66,52581.0,36.8107,36.8205,36.7424,36.7717,52581.0
2024-08-05 15:10:00,37.66,37.68,37.63,37.66,29795.0,36.7717,36.7912,36.7424,36.7717,29795.0
2024-08-05 15:15:00,37.66,37.68,37.64,37.67,37017.0,36.7717,36.7912,36.7521,36.7814,37017.0
2024-08-05 15:20:00,37.68,37.71,37.66,37.7,50145.0,36.7912,36.8205,36.7717,36.8107,50145.0
2024-08-05 15:25:00,37.7,37.73,37.66,37.72,49768.0,36.8107,36.84,36.7717,36.8302,49768.0
2024-08-05 15:30:00,37.73,37.74,37.66,37.72,75551.0,36.84,36.8498,36.7717,36.8302,75551.0
2024-08-05 15:35:00,37.71,37.77,37.71,37.73,78248.0,36.8205,36.8791,36.8205,36.84,78248.0
2024-08-05 15:40:00,37.73,37.74,37.65,37.66,81471.0,36.84,36.8498,36.7619,36.7717,81471.0
2024-08-05 15:45:00,37.66,37.67,37.59,37.63,158639.0,36.7717,36.7814,36.7033,36.7424,158639.0
2024-08-05 15:50:00,37.63,37.69,37.62,37.66,193716.0,36.7424,36.8009,36.7326,36.7717,193716.0
2024-08-05 15:55:00,37.66,37.79,37.65,37.77,424483.0,36.7717,36.8986,36.7619,36.8791,424483.0
2024-08-06 09:30:00,38.14,38.19,37.89,38.15,112630.0,37.2403,37.2892,36.9962,37.2501,112630.0
2024-08-06 09:35:00,38.15,38.34,38.1,38.26,51997.0,37.2501,37.4356,37.2013,37.3575,51997.0
2024-08-06 09:40:00,38.27,38.36,38.1,38.22,61414.0,37.3673,37.4551,37.2013,37.3184,61414.0
2024-08-06 09:45:00,38.22,38.24,38.08,38.23,62412.0,37.3184,37.338,37.1818,37.3282,62412.0
2024-08-06 09:50:00,38.21,38.33,38.18,38.21,179409.0,37.3087,37.4259,37.2794,37.3087,179409.0
2024-08-06 09:55:00,38.2,38.32,38.2,38.25,32173.0,37.2989,37.4161,37.2989,37.3477,32173.0
2024-08-06 10:00:00,38.26,38.37,38.19,38.3,82490.0,37.3575,37.4649,37.2892,37.3966,82490.0
2024-08-06 10:05:00,38.29,38.47,38.28,38.47,73576.0,37.3868,37.5626,37.377,37.5626,73576.0
2024-08-06 10:10:00,38.47,38.48,38.32,38.34,57748.0,37.5626,37.5723,37.4161,37.4356,57748.0
2024-08-06 10:15:00,38.35,38.39,38.25,38.29,69783.0,37.4454,37.4844,37.3477,37.3868,69783.0
2024-08-06 10:20:00,38.31,38.4,38.29,38.39,46456.0,37.4063,37.4942,37.3868,37.4844,46456.0
2024-08-06 10:25:00,38.39,38.41,38.32,38.33,72011.0,37.4844,37.504,37.4161,37.4259,72011.0
2024-08-06 10:30:00,38.34,38.36,38.25,38.36,65171.0,37.4356,37.4551,37.3477,37.4551,65171.0
2024-08-06 10:35:00,38.34,38.39,38.31,38.35,47427.0,37.4356,37.4844,37.4063,37.4454,47427.0
2024-08-06 10:40:00,38.35,38.5,38.35,38.5,50962.0,37.4454,37.5918,37.4454,37.5918,50962.0
2024-08-06 10:45:00,38.5,38.62,38.46,38.57,63931.0,37.5918,37.709,37.5528,37.6602,63931.0
2024-08-06 10:50:00,38.57,38.61,38.52,38.59,53438.0,37.6602,37.6992,37.6114,37.6797,53438.0
2024-08-06 10:55:00,38.59,38.59,38.47,38.5,40599.0,37.6797,37.6797,37.5626,37.5918,40599.0
2024-08-06 11:00:00,38.51,38.52,38.45,38.48,51961.0,37.6016,37.6114,37.543,37.5723,51961.0
2024-08-06 11:05:00,38.5,38.51,38.42,38.45,51151.0,37.5918,37.6016,37.5137,37.543,51151.0
2024-08-06 11:10:00,38.44,38.44,38.36,38.4,28431.0,37.5333,37.5333,37.4551,37.4942,28431.0
2024-08-06 11:15:00,38.4,38.41,38.36,38.38,27467.0,37.4942,37.504,37.4551,37.4747,27467.0
2024-08-06 11:20:00,38.38,38.38,38.32,38.36,26224.0,37.4747,37.4747,37.4161,37.4551,26224.0
2024-08-06 11:25:00,38.37,38.43,38.32,38.34,53313.0,37.4649,37.5235,37.4161,37.4356,53313.0
2024-08-06 11:30:00,38.35,38.45,38.33,38.43,130759.0,37.4454,37.543,37.4259,37.5235,130759.0
2024-08-06 11:35:00,38.43,38.55,38.42,38.55,72674.0,37.5235,37.6407,37.5137,37.6407,72674.0
2024-08-06 11:40:00,38.55,38.59,38.52,38.59,34831.0,37.6407,37.6797,37.6114,37.6797,34831.0
2024-08-06 11:45:00,38.58,38.65,38.54,38.63,50643.0,37.67,37.7383,37.6309,37.7188,50643.0
2024-08-06 11:50:00,38.63,38.67,38.57,38.59,75314.0,37.7188,37.7578,37.6602,37.6797,75314.0
2024-08-06 11:55:00,38.59,38.6,38.46,38.51,58382.0,37.6797,37.6895,37.5528,37.6016,58382.0
2024-08-06 12:00:00,38.51,38.55,38.49,38.54,27192.0,37.6016,37.6407,37.5821,37.6309,27192.0
2024-08-06 12:05:00,38.55,38.61,38.52,38.58,57489.0,37.6407,37.6992,37.6114,37.67,57489.0
2024-08-06 12:10:00,38.58,38.64,38.57,38.64,29302.0,37.67,37.7285,37.6602,37.7285,29302.0
2024-08-06 12:15:00,38.64,38.7,38.62,38.65,36887.0,37.7285,37.7871,37.709,37.7383,36887.0
2024-08-06 12:20:00,38.64,38.67,38.52,38.57,107814.0,37.7285,37.7578,37.6114,37.6602,107814.0
2024-08-06 12:25:00,38.58,38.59,38.35,38.35,372943.0,37.67,37.6797,37.4454,37.4454,372943.0
2024-08-06 12:30:00,38.34,38.41,38.29,38.31,138162.0,37.4356,37.504,37.3868,37.4063,138162.0
2024-08-06 12:35:00,38.3,38.31,38.2,38.29,95690.0,37.3966,37.4063,37.2989,37.3868,95690.0
2024-08-06 12:40:00,38.29,38.31,38.21,38.22,105980.0,37.3868,37.4063,37.3087,37.3184,105980.0
2024-08-06 12:45:00,38.22,38.38,38.22,38.33,74431.0,37.3184,37.4747,37.3184,37.4259,74431.0
2024-08-06 12:50:00,38.33,38.41,38.33,38.39,27660.0,37.4259,37.504,37.4259,37.4844,27660.0
2024-08-06 12:55:00,38.38,38.46,38.37,38.45,41787.0,37.4747,37.5528,37.4649,37.543,41787.0
2024-08-06 13:00:00,38.45,38.48,38.42,38.47,27480.0,37.543,37.5723,37.5137,37.5626,27480.0
2024-08-06 13:05:00,38.47,38.48,38.42,38.46,30239.0,37.5626,37.5723,37.5137,37.5528,30239.0
2024-08-06 13:10:00,38.46,38.47,38.43,38.43,50150.0,37.5528,37.5626,37.5235,37.5235,50150.0
2024-08-06 13:15:00,38.44,38.45,38.4,38.41,28344.0,37.5333,37.543,37.4942,37.504,28344.0
2024-08-06 13:20:00,38.41,38.46,38.4,38.41,28094.0,37.504,37.5528,37.4942,37.504,28094.0
2024-08-06 13:25:00,38.42,38.44,38.42,38.43,18226.0,37.5137,37.5333,37.5137,37.5235,18226.0
2024-08-06 13:30:00,38.44,38.49,38.44,38.48,22246.0,37.5333,37.5821,37.5333,37.5723,22246.0
2024-08-06 13:35:00,38.48,38.52,38.47,38.51,34418.0,37.5723,37.6114,37.5626,37.6016,34418.0
2024-08-06 13:40:00,38.52,38.53,38.47,38.49,25875.0,37.6114,37.6211,37.5626,37.5821,25875.0
2024-08-06 13:45:00,38.49,38.52,38.48,38.51,24341.0,37.5821,37.6114,37.5723,37.6016,24341.0
2024-08-06 13:50:00,38.52,38.55,38.51,38.54,22089.0,37.6114,37.6407,37.6016,37.6309,22089.0
2024-08-06 13:55:00,38.54,38.55,38.47,38.47,23840.0,37.6309,37.6407,37.5626,37.5626,23840.0
2024-08-06 14:00:00,38.48,38.48,38.43,38.46,46573.0,37.5723,37.5723,37.5235,37.5528,46573.0
2024-08-06 14:05:00,38.47,38.47,38.4,38.41,35537.0,37.5626,37.5626,37.4942,37.504,35537.0
2024-08-06 14:10:00,38.41,38.46,38.41,38.42,15778.0,37.504,37.5528,37.504,37.5137,15778.0
2024-08-06 14:15:00,38.43,38.49,38.42,38.48,19198.0,37.5235,37.5821,37.5137,37.5723,19198.0
2024-08-06 14:20:00,38.48,38.55,38.47,38.55,25999.0,37.5723,37.6407,37.5626,37.6407,25999.0
2024-08-06 14:25:00,38.55,38.58,38.54,38.58,26265.0,37.6407,37.67,37.6309,37.67,26265.0
2024-08-06 14:30:00,38.58,38.6,38.54,38.59,36627.0,37.67,37.6895,37.6309,37.6797,36627.0
2024-08-06 14:35:00,38.59,38.61,38.55,38.56,52047.0,37.6797,37.6992,37.6407,37.6504,52047.0
2024-08-06 14:40:00,38.56,38.56,38.54,38.54,30730.0,37.6504,37.6504,37.6309,37.6309,30730.0
2024-08-06 14:45:00,38.55,38.58,38.53,38.57,39426.0,37.6407,37.67,37.6211,37.6602,39426.0
2024-08-06 14:50:00,38.58,38.6,38.55,38.58,30365.0,37.67,37.6895,37.6407,37.67,30365.0
2024-08-06 14:55:00,38.58,38.59,38.46,38.46,41582.0,37.67,37.6797,37.5528,37.5528,41582.0
2024-08-06 15:00:00,38.46,38.47,38.3,38.32,56323.0,37.5528,37.5626,37.3966,37.4161,56323.0
2024-08-06 15:05:00,38.33,38.35,38.25,38.32,39743.0,37.4259,37.4454,37.3477,37.4161,39743.0
2024-08-06 15:10:00,38.31,38.38,38.31,38.37,30196.0,37.4063,37.4747,37.4063,37.4649,30196.0
2024-08-06 15:15:00,38.36,38.37,38.27,38.32,24640.0,37.4551,37.4649,37.3673,37.4161,24640.0
2024-08-06 15:20:00,38.33,38.42,38.31,38.42,44853.0,37.4259,37.5137,37.4063,37.5137,44853.0
2024-08-06 15:25:00,38.43,38.46,38.37,38.4,35681.0,37.5235,37.5528,37.4649,37.4942,35681.0
2024-08-06 15:30:00,38.41,38.46,38.37,38.45,50754.0,37.504,37.5528,37.4649,37.543,50754.0
2024-08-06 15:35:00,38.45,38.47,38.41,38.41,60013.0,37.543,37.5626,37.504,37.504,60013.0
2024-08-06 15:40:00,38.41,38.51,38.4,38.5,142855.0,37.504,37.6016,37.4942,37.5918,142855.0
2024-08-06 15:45:00,38.5,38.53,38.43,38.47,227853.0,37.5918,37.6211,37.5235,37.5626,227853.0
2024-08-06 15:50:00,38.46,38.5,38.34,38.35,191838.0,37.5528,37.5918,37.4356,37.4454,191838.0
2024-08-06 15:55:00,38.35,38.38,38.29,38.31,425083.0,37.4454,37.4747,37.3868,37.4063,425083.0
2024-08-07 09:30:00,38.87,38.93,38.73,38.82,102957.0,37.9531,38.0117,37.8164,37.9043,102957.0
2024-08-07 09:35:00,38.84,38.93,38.64,38.75,44359.0,37.9238,38.0117,37.7285,37.8359,44359.0
2024-08-07 09:40:00,38.74,38.83,38.71,38.78,25265.0,37.8262,37.9141,37.7969,37.8652,25265.0
2024-08-07 09:45:00,38.78,38.87,38.71,38.73,42462.0,37.8652,37.9531,37.7969,37.8164,42462.0
2024-08-07 09:50:00,38.74,38.76,38.66,38.71,35872.0,37.8262,37.8457,37.7481,37.7969,35872.0
2024-08-07 09:55:00,38.72,38.82,38.67,38.82,45813.0,37.8067,37.9043,37.7578,37.9043,45813.0
2024-08-07 10:00:00,38.82,38.88,38.79,38.8,40625.0,37.9043,37.9629,37.875,37.8848,40625.0
2024-08-07 10:05:00,38.8,38.81,38.67,38.67,17974.0,37.8848,37.8945,37.7578,37.7578,17974.0
2024-08-07 10:10:00,38.67,38.69,38.62,38.63,13921.0,37.7578,37.7774,37.709,37.7188,13921.0
2024-08-07 10:15:00,38.63,38.66,38.51,38.53,31067.0,37.7188,37.7481,37.6016,37.6211,31067.0
2024-08-07 10:20:00,38.56,38.59,38.52,38.57,15004.0,37.6504,37.6797,37.6114,37.6602,15004.0
2024-08-07 10:25:00,38.56,38.58,38.4,38.4,69254.0,37.6504,37.67,37.4942,37.4942,69254.0
2024-08-07 10:30:00,38.4,38.53,38.38,38.39,36049.0,37.4942,37.6211,37.4747,37.4844,36049.0
2024-08-07 10:35:00,38.4,38.47,38.36,38.36,62733.0,37.4942,37.5626,37.4551,37.4551,62733.0
2024-08-07 10:40:00,38.37,38.38,38.28,38.32,103265.0,37.4649,37.4747,37.377,37.4161,103265.0
2024-08-07 10:45:00,38.32,38.37,38.23,38.23,73109.0,37.4161,37.4649,37.3282,37.3282,73109.0
2024-08-07 10:50:00,38.23,38.28,38.17,38.17,51154.0,37.3282,37.377,37.2696,37.2696,51154.0
2024-08-07 10:55:00,38.18,38.28,38.15,38.27,66011.0,37.2794,37.377,37.2501,37.3673,66011.0
2024-08-07 11:00:00,38.27,38.3,38.17,38.26,48489.0,37.3673,37.3966,37.2696,37.3575,48489.0
2024-08-07 11:05:00,38.26,38.28,38.2,38.26,18773.0,37.3575,37.377,37.2989,37.3575,18773.0
2024-08-07 11:10:00,38.26,38.3,38.21,38.28,22215.0,37.3575,37.3966,37.3087,37.377,22215.0
2024-08-07 11:15:00,38.29,38.32,38.19,38.24,31339.0,37.3868,37.4161,37.2892,37.338,31339.0
2024-08-07 11:20:00,38.24,38.25,38.2,38.2,13898.0,37.338,37.3477,37.2989,37.2989,13898.0
2024-08-07 11:25:00,38.2,38.26,38.19,38.25,20561.0,37.2989,37.3575,37.2892,37.3477,20561.0
2024-08-07 11:30:00,38.26,38.29,38.24,38.26,15861.0,37.3575,37.3868,37.338,37.3575,15861.0
2024-08-07 11:35:00,38.26,38.28,38.23,38.24,24996.0,37.3575,37.377,37.3282,37.338,24996.0
2024-08-07 11:40:00,38.24,38.27,38.13,38.14,25116.0,37.338,37.3673,37.2306,37.2403,25116.0
2024-08-07 11:45:00,38.14,38.15,38.01,38.05,60652.0,37.2403,37.2501,37.1134,37.1525,60652.0
2024-08-07 11:50:00,38.04,38.09,38.02,38.08,26444.0,37.1427,37.1915,37.1232,37.1818,26444.0
2024-08-07 11:55:00,38.08,38.09,38.04,38.06,18116.0,37.1818,37.1915,37.1427,37.1622,18116.0
2024-08-07 12:00:00,38.05,38.07,37.98,38.01,30141.0,37.1525,37.172,37.0841,37.1134,30141.0
2024-08-07 12:05:00,38.01,38.05,37.98,37.98,23630.0,37.1134,37.1525,37.0841,37.0841,23630.0
2024-08-07 12:10:00,37.98,38.03,37.97,38.03,26394.0,37.0841,37.1329,37.0743,37.1329,26394.0
2024-08-07 12:15:00,38.02,38.03,37.96,38.01,20356.0,37.1232,37.1329,37.0646,37.1134,20356.0
2024-08-07 12:20:00,38.0,38.09,37.99,38.07,24771.0,37.1036,37.1915,37.0939,37.172,24771.0
2024-08-07 12:25:00,38.07,38.08,38.01,38.04,12500.0,37.172,37.1818,37.1134,37.1427,12500.0
2024-08-07 12:30:00,38.03,38.03,37.97,38.02,13183.0,37.1329,37.1329,37.0743,37.1232,13183.0
2024-08-07 12:35:00,38.02,38.02,37.98,38.02,15359.0,37.1232,37.1232,37.0841,37.1232,15359.0
2024-08-07 12:40:00,38.01,38.04,37.95,37.95,16209.0,37.1134,37.1427,37.0548,37.0548,16209.0
2024-08-07 12:45:00,37.96,37.98,37.91,37.91,17431.0,37.0646,37.0841,37.0158,37.0158,17431.0
2024-08-07 12:50:00,37.91,37.95,37.86,37.89,45542.0,37.0158,37.0548,36.9669,36.9962,45542.0
2024-08-07 12:55:00,37.89,37.96,37.88,37.94,23046.0,36.9962,37.0646,36.9865,37.0451,23046.0
2024-08-07 13:00:00,37.95,37.96,37.89,37.91,17124.0,37.0548,37.0646,36.9962,37.0158,17124.0
2024-08-07 13:05:00,37.91,37.94,37.85,37.85,16039.0,37.0158,37.0451,36.9572,36.9572,16039.0
2024-08-07 13:10:00,37.85,37.87,37.79,37.83,20209.0,36.9572,36.9767,36.8986,36.9376,20209.0
2024-08-07 13:15:00,37.83,37.83,37.75,37.81,18723.0,36.9376,36.9376,36.8595,36.9181,18723.0
2024-08-07 13:20:00,37.82,37.94,37.81,37.94,22657.0,36.9279,37.0451,36.9181,37.0451,22657.0
2024-08-07 13:25:00,37.95,37.98,37.88,37.89,22975.0,37.0548,37.0841,36.9865,36.9962,22975.0
2024-08-07 13:30:00,37.88,37.98,37.88,37.97,23126.0,36.9865,37.0841,36.9865,37.0743,23126.0
2024-08-07 13:35:00,37.97,38.03,37.97,37.99,25066.0,37.0743,37.1329,37.0743,37.0939,25066.0
2024-08-07 13:40:00,37.98,38.04,37.94,37.94,38982.0,37.0841,37.1427,37.0451,37.0451,38982.0
2024-08-07 13:45:00,37.94,37.94,37.84,37.84,39864.0,37.0451,37.0451,36.9474,36.9474,39864.0
2024-08-07 13:50:00,37.85,37.87,37.8,37.86,12947.0,36.9572,36.9767,36.9084,36.9669,12947.0
2024-08-07 13:55:00,37.85,37.9,37.84,37.9,20505.0,36.9572,37.006,36.9474,37.006,20505.0
2024-08-07 14:00:00,37.89,37.93,37.86,37.88,62687.0,36.9962,37.0353,36.9669,36.9865,62687.0
2024-08-07 14:05:00,37.89,37.9,37.84,37.87,26067.0,36.9962,37.006,36.9474,36.9767,26067.0
2024-08-07 14:10:00,37.87,37.88,37.8,37.8,21026.0,36.9767,36.9865,36.9084,36.9084,21026.0
2024-08-07 14:15:00,37.81,37.86,37.77,37.82,83616.0,36.9181,36.9669,36.8791,36.9279,83616.0
2024-08-07 14:20:00,37.82,37.86,37.8,37.83,57026.0,36.9279,36.9669,36.9084,36.9376,57026.0
2024-08-07 14:25:00,37.84,37.95,37.84,37.93,43752.0,36.9474,37.0548,36.9474,37.0353,43752.0
2024-08-07 14:30:00,37.93,37.97,37.87,37.93,85647.0,37.0353,37.0743,36.9767,37.0353,85647.0
2024-08-07 14:35:00,37.93,37.98,37.9,37.93,57334.0,37.0353,37.0841,37.006,37.0353,57334.0
2024-08-07 14:40:00,37.94,37.97,37.92,37.93,41628.0,37.0451,37.0743,37.0255,37.0353,41628.0
2024-08-07 14:45:00,37.94,37.96,37.86,37.9,43108.0,37.0451,37.0646,36.9669,37.006,43108.0
2024-08-07 14:50:00,37.89,37.94,37.86,37.91,43037.0,36.9962,37.0451,36.9669,37.0158,43037.0
2024-08-07 14:55:00,37.91,37.95,37.91,37.92,18709.0,37.0158,37.0548,37.0158,37.0255,18709.0
2024-08-07 15:00:00,37.93,38.07,37.91,38.05,29016.0,37.0353,37.172,37.0158,37.1525,29016.0
2024-08-07 15:05:00,38.06,38.1,38.04,38.05,41588.0,37.1622,37.2013,37.1427,37.1525,41588.0
2024-08-07 15:10:00,38.05,38.07,37.98,38.0,19057.0,37.1525,37.172,37.0841,37.1036,19057.0
2024-08-07 15:15:00,38.0,38.06,38.0,38.03,20062.0,37.1036,37.1622,37.1036,37.1329,20062.0
2024-08-07 15:20:00,38.04,38.08,38.01,38.06,21030.0,37.1427,37.1818,37.1134,37.1622,21030.0
2024-08-07 15:25:00,38.07,38.07,37.98,38.04,38742.0,37.172,37.172,37.0841,37.1427,38742.0
2024-08-07 15:30:00,38.03,38.05,37.97,38.0,36865.0,37.1329,37.1525,37.0743,37.1036,36865.0
2024-08-07 15:35:00,38.01,38.08,38.0,38.05,29900.0,37.1134,37.1818,37.1036,37.1525,29900.0
2024-08-07 15:40:00,38.04,38.05,38.0,38.03,40663.0,37.1427,37.1525,37.1036,37.1329,40663.0
2024-08-07 15:45:00,38.02,38.12,38.02,38.11,237875.0,37.1232,37.2208,37.1232,37.211,237875.0
2024-08-07 15:50:00,38.11,38.12,37.87,37.91,162617.0,37.211,37.2208,36.9767,37.0158,162617.0
2024-08-07 15:55:00,37.91,37.91,37.82,37.86,411096.0,37.0158,37.0158,36.9279,36.9669,411096.0
2024-08-08 09:30:00,38.1,38.27,38.01,38.12,46594.0,37.2013,37.3673,37.1134,37.2208,46594.0
2024-08-08 09:35:00,38.12,38.2,38.04,38.18,15676.0,37.2208,37.2989,37.1427,37.2794,15676.0
2024-08-08 09:40:00,38.17,38.29,38.15,38.21,41158.0,37.2696,37.3868,37.2501,37.3087,41158.0
2024-08-08 09:45:00,38.21,38.25,38.03,38.04,21936.0,37.3087,37.3477,37.1329,37.1427,21936.0
2024-08-08 09:50:00,38.02,38.16,38.02,38.15,26638.0,37.1232,37.2599,37.1232,37.2501,26638.0
2024-08-08 09:55:00,38.16,38.18,38.1,38.18,28026.0,37.2599,37.2794,37.2013,37.2794,28026.0
2024-08-08 10:00:00,38.16,38.32,38.14,38.3,21241.0,37.2599,37.4161,37.2403,37.3966,21241.0
2024-08-08 10:05:00,38.31,38.31,38.14,38.16,26185.0,37.4063,37.4063,37.2403,37.2599,26185.0
2024-08-08 10:10:00,38.16,38.2,38.13,38.14,38889.0,37.2599,37.2989,37.2306,37.2403,38889.0
2024-08-08 10:15:00,38.14,38.2,38.12,38.13,16253.0,37.2403,37.2989,37.2208,37.2306,16253.0
2024-08-08 10:20:00,38.13,38.15,38.08,38.15,15446.0,37.2306,37.2501,37.1818,37.2501,15446.0
2024-08-08 10:25:00,38.17,38.21,38.15,38.19,46952.0,37.2696,37.3087,37.2501,37.2892,46952.0
2024-08-08 10:30:00,38.19,38.21,38.14,38.2,57382.0,37.2892,37.3087,37.2403,37.2989,57382.0
2024-08-08 10:35:00,38.2,38.25,38.16,38.16,21588.0,37.2989,37.3477,37.2599,37.2599,21588.0
2024-08-08 10:40:00,38.16,38.19,38.12,38.14,20182.0,37.2599,37.2892,37.2208,37.2403,20182.0
2024-08-08 10:45:00,38.15,38.24,38.13,38.22,16333.0,37.2501,37.338,37.2306,37.3184,16333.0
2024-08-08 10:50:00,38.22,38.22,38.15,38.2,12418.0,37.3184,37.3184,37.2501,37.2989,12418.0
2024-08-08 10:55:00,38.21,38.25,38.2,38.25,20429.0,37.3087,37.3477,37.2989,37.3477,20429.0
2024-08-08 11:00:00,38.26,38.28,38.21,38.24,16351.0,37.3575,37.377,37.3087,37.338,16351.0
2024-08-08 11:05:00,38.24,38.29,38.22,38.28,14428.0,37.338,37.3868,37.3184,37.377,14428.0
2024-08-08 11:10:00,38.27,38.29,38.18,38.22,33422.0,37.3673,37.3868,37.2794,37.3184,33422.0
2024-08-08 11:15:00,38.22,38.27,38.2,38.23,23310.0,37.3184,37.3673,37.2989,37.3282,23310.0
2024-08-08 11:20:00,38.24,38.33,38.24,38.33,8634.0,37.338,37.4259,37.338,37.4259,8634.0
2024-08-08 11:25:00,38.32,38.35,38.3,38.31,8226.0,37.4161,37.4454,37.3966,37.4063,8226.0
2024-08-08 11:30:00,38.31,38.35,38.31,38.31,10436.0,37.4063,37.4454,37.4063,37.4063,10436.0
2024-08-08 11:35:00,38.31,38.32,38.28,38.3,12251.0,37.4063,37.4161,37.377,37.3966,12251.0
2024-08-08 11:40:00,38.3,38.34,38.29,38.32,8874.0,37.3966,37.4356,37.3868,37.4161,8874.0
2024-08-08 11:45:00,38.32,38.32,38.28,38.28,9177.0,37.4161,37.4161,37.377,37.377,9177.0
2024-08-08 11:50:00,38.29,38.36,38.28,38.36,15369.0,37.3868,37.4551,37.377,37.4551,15369.0
2024-08-08 11:55:00,38.35,38.38,38.34,38.35,15474.0,37.4454,37.4747,37.4356,37.4454,15474.0
2024-08-08 12:00:00,38.35,38.41,38.34,38.4,9925.0,37.4454,37.504,37.4356,37.4942,9925.0
2024-08-08 12:05:00,38.4,38.43,38.4,38.43,8521.0,37.4942,37.5235,37.4942,37.5235,8521.0
2024-08-08 12:10:00,38.42,38.42,38.35,38.36,13047.0,37.5137,37.5137,37.4454,37.4551,13047.0
2024-08-08 12:15:00,38.35,38.38,38.33,38.37,15019.0,37.4454,37.4747,37.4259,37.4649,15019.0
2024-08-08 12:20:00,38.38,38.43,38.37,38.42,6871.0,37.4747,37.5235,37.4649,37.5137,6871.0
2024-08-08 12:25:00,38.42,38.42,38.37,38.38,12056.0,37.5137,37.5137,37.4649,37.4747,12056.0
2024-08-08 12:30:00,38.38,38.38,38.32,38.33,13591.0,37.4747,37.4747,37.4161,37.4259,13591.0
2024-08-08 12:35:00,38.32,38.33,38.25,38.28,13472.0,37.4161,37.4259,37.3477,37.377,13472.0
2024-08-08 12:40:00,38.27,38.32,38.27,38.31,8638.0,37.3673,37.4161,37.3673,37.4063,8638.0
2024-08-08 12:45:00,38.3,38.35,38.28,38.35,20532.0,37.3966,37.4454,37.377,37.4454,20532.0
2024-08-08 12:50:00,38.34,38.36,38.31,38.36,7474.0,37.4356,37.4551,37.4063,37.4551,7474.0
2024-08-08 12:55:00,38.37,38.39,38.35,38.35,20124.0,37.4649,37.4844,37.4454,37.4454,20124.0
2024-08-08 13:00:00,38.36,38.38,38.31,38.34,23473.0,37.4551,37.4747,37.4063,37.4356,23473.0
2024-08-08 13:05:00,38.33,38.4,38.3,38.38,8629.0,37.4259,37.4942,37.3966,37.4747,8629.0
2024-08-08 13:10:00,38.4,38.42,38.39,38.39,6567.0,37.4942,37.5137,37.4844,37.4844,6567.0
2024-08-08 13:15:00,38.38,38.45,38.37,38.45,17243.0,37.4747,37.543,37.4649,37.543,17243.0
2024-08-08 13:20:00,38.45,38.47,38.44,38.45,16712.0,37.543,37.5626,37.5333,37.543,16712.0
2024-08-08 13:25:00,38.45,38.49,38.44,38.49,9429.0,37.543,37.5821,37.5333,37.5821,9429.0
2024-08-08 13:30:00,38.5,38.53,38.48,38.53,14194.0,37.5918,37.6211,37.5723,37.6211,14194.0
2024-08-08 13:35:00,38.52,38.53,38.5,38.52,15684.0,37.6114,37.6211,37.5918,37.6114,15684.0
2024-08-08 13:40:00,38.52,38.54,38.48,38.48,8548.0,37.6114,37.6309,37.5723,37.5723,8548.0
2024-08-08 13:45:00,38.48,38.53,38.48,38.52,7542.0,37.5723,37.6211,37.5723,37.6114,7542.0
2024-08-08 13:50:00,38.52,38.54,38.5,38.51,10031.0,37.6114,37.6309,37.5918,37.6016,10031.0
2024-08-08 13:55:00,38.51,38.51,38.46,38.48,13714.0,37.6016,37.6016,37.5528,37.5723,13714.0
2024-08-08 14:00:00,38.48,38.6,38.46,38.59,46588.0,37.5723,37.6895,37.5528,37.6797,46588.0
2024-08-08 14:05:00,38.59,38.61,38.58,38.59,19689.0,37.6797,37.6992,37.67,37.6797,19689.0
2024-08-08 14:10:00,38.59,38.59,38.55,38.58,8738.0,37.6797,37.6797,37.6407,37.67,8738.0
2024-08-08 14:15:00,38.57,38.61,38.55,38.61,14341.0,37.6602,37.6992,37.6407,37.6992,14341.0
2024-08-08 14:20:00,38.61,38.61,38.56,38.59,13943.0,37.6992,37.6992,37.6504,37.6797,13943.0
2024-08-08 14:25:00,38.59,38.59,38.48,38.48,29383.0,37.6797,37.6797,37.5723,37.5723,29383.0
2024-08-08 14:30:00,38.49,38.5,38.47,38.49,12317.0,37.5821,37.5918,37.5626,37.5821,12317.0
2024-08-08 14:35:00,38.48,38.49,38.46,38.46,11056.0,37.5723,37.5821,37.5528,37.5528,11056.0
2024-08-08 14:40:00,38.47,38.47,38.4,38.43,15149.0,37.5626,37.5626,37.4942,37.5235,15149.0
2024-08-08 14:45:00,38.43,38.47,38.42,38.44,10755.0,37.5235,37.5626,37.5137,37.5333,10755.0
2024-08-08 14:50:00,38.44,38.47,38.43,38.44,9088.0,37.5333,37.5626,37.5235,37.5333,9088.0
2024-08-08 14:55:00,38.44,38.48,38.44,38.45,12352.0,37.5333,37.5723,37.5333,37.543,12352.0
2024-08-08 15:00:00,38.45,38.46,38.41,38.43,15666.0,37.543,37.5528,37.504,37.5235,15666.0
2024-08-08 15:05:00,38.43,38.51,38.41,38.51,12650.0,37.5235,37.6016,37.504,37.6016,12650.0
2024-08-08 15:10:00,38.51,38.53,38.49,38.49,13067.0,37.6016,37.6211,37.5821,37.5821,13067.0
2024-08-08 15:15:00,38.48,38.5,38.45,38.45,19488.0,37.5723,37.5918,37.543,37.543,19488.0
2024-08-08 15:20:00,38.45,38.53,38.45,38.51,16612.0,37.543,37.6211,37.543,37.6016,16612.0
2024-08-08 15:25:00,38.5,38.52,38.46,38.47,26418.0,37.5918,37.6114,37.5528,37.5626,26418.0
2024-08-08 15:30:00,38.47,38.49,38.38,38.41,44628.0,37.5626,37.5821,37.4747,37.504,44628.0
2024-08-08 15:35:00,38.41,38.41,38.36,38.39,60367.0,37.504,37.504,37.4551,37.4844,60367.0
2024-08-08 15:40:00,38.39,38.48,38.38,38.48,37625.0,37.4844,37.5723,37.4747,37.5723,37625.0
2024-08-08 15:45:00,38.47,38.49,38.44,38.47,46205.0,37.5626,37.5821,37.5333,37.5626,46205.0
2024-08-08 15:50:00,38.47,38.49,38.41,38.44,135397.0,37.5626,37.5821,37.504,37.5333,135397.0
2024-08-08 15:55:00,38.44,38.65,38.43,38.61,598158.0,37.5333,37.7383,37.5235,37.6992,598158.0
2024-08-09 09:30:00,38.54,38.61,38.46,38.47,40399.0,37.6309,37.6992,37.5528,37.5626,40399.0
2024-08-09 09:35:00,38.47,38.61,38.46,38.57,23507.0,37.5626,37.6992,37.5528,37.6602,23507.0
2024-08-09 09:40:00,38.57,38.66,38.51,38.54,42062.0,37.6602,37.7481,37.6016,37.6309,42062.0
2024-08-09 09:45:00,38.54,38.57,38.35,38.35,14800.0,37.6309,37.6602,37.4454,37.4454,14800.0
2024-08-09 09:50:00,38.36,38.48,38.36,38.43,13712.0,37.4551,37.5723,37.4551,37.5235,13712.0
2024-08-09 09:55:00,38.45,38.46,38.39,38.43,8053.0,37.543,37.5528,37.4844,37.5235,8053.0
2024-08-09 10:00:00,38.37,38.51,38.33,38.51,14859.0,37.4649,37.6016,37.4259,37.6016,14859.0
2024-08-09 10:05:00,38.52,38.54,38.42,38.44,24377.0,37.6114,37.6309,37.5137,37.5333,24377.0
2024-08-09 10:10:00,38.43,38.48,38.42,38.43,18517.0,37.5235,37.5723,37.5137,37.5235,18517.0
2024-08-09 10:15:00,38.44,38.47,38.41,38.42,14624.0,37.5333,37.5626,37.504,37.5137,14624.0
2024-08-09 10:20:00,38.41,38.43,38.37,38.38,16201.0,37.504,37.5235,37.4649,37.4747,16201.0
2024-08-09 10:25:00,38.38,38.39,38.34,38.34,21443.0,37.4747,37.4844,37.4356,37.4356,21443.0
2024-08-09 10:30:00,38.34,38.36,38.31,38.36,13663.0,37.4356,37.4551,37.4063,37.4551,13663.0
2024-08-09 10:35:00,38.35,38.39,38.31,38.38,10009.0,37.4454,37.4844,37.4063,37.4747,10009.0
2024-08-09 10:40:00,38.39,38.47,38.39,38.43,12869.0,37.4844,37.5626,37.4844,37.5235,12869.0
2024-08-09 10:45:00,38.45,38.49,38.44,38.48,14739.0,37.543,37.5821,37.5333,37.5723,14739.0
2024-08-09 10:50:00,38.49,38.56,38.49,38.54,9286.0,37.5821,37.6504,37.5821,37.6309,9286.0
2024-08-09 10:55:00,38.54,38.61,38.54,38.55,26825.0,37.6309,37.6992,37.6309,37.6407,26825.0
2024-08-09 11:00:00,38.55,38.59,38.54,38.59,9774.0,37.6407,37.6797,37.6309,37.6797,9774.0
2024-08-09 11:05:00,38.59,38.61,38.56,38.59,12896.0,37.6797,37.6992,37.6504,37.6797,12896.0
2024-08-09 11:10:00,38.59,38.59,38.52,38.52,8979.0,37.6797,37.6797,37.6114,37.6114,8979.0
2024-08-09 11:15:00,38.52,38.58,38.51,38.54,9353.0,37.6114,37.67,37.6016,37.6309,9353.0
2024-08-09 11:20:00,38.53,38.55,38.5,38.51,8728.0,37.6211,37.6407,37.5918,37.6016,8728.0
2024-08-09 11:25:00,38.52,38.53,38.47,38.47,8922.0,37.6114,37.6211,37.5626,37.5626,8922.0
2024-08-09 11:30:00,38.48,38.51,38.45,38.48,43950.0,37.5723,37.6016,37.543,37.5723,43950.0
2024-08-09 11:35:00,38.48,38.49,38.39,38.48,19834.0,37.5723,37.5821,37.4844,37.5723,19834.0
2024-08-09 11:40:00,38.47,38.49,38.43,38.45,17177.0,37.5626,37.5821,37.5235,37.543,17177.0
2024-08-09 11:45:00,38.47,38.53,38.46,38.5,18457.0,37.5626,37.6211,37.5528,37.5918,18457.0
2024-08-09 11:50:00,38.5,38.5,38.46,38.48,10217.0,37.5918,37.5918,37.5528,37.5723,10217.0
2024-08-09 11:55:00,38.46,38.46,38.39,38.39,9582.0,37.5528,37.5528,37.4844,37.4844,9582.0
2024-08-09 12:00:00,38.4,38.43,38.39,38.43,7384.0,37.4942,37.5235,37.4844,37.5235,7384.0
2024-08-09 12:05:00,38.43,38.45,38.4,38.43,8430.0,37.5235,37.543,37.4942,37.5235,8430.0
2024-08-09 12:10:00,38.43,38.43,38.38,38.4,6382.0,37.5235,37.5235,37.4747,37.4942,6382.0
2024-08-09 12:15:00,38.41,38.42,38.36,38.41,14202.0,37.504,37.5137,37.4551,37.504,14202.0
2024-08-09 12:20:00,38.41,38.43,38.4,38.41,7384.0,37.504,37.5235,37.4942,37.504,7384.0
2024-08-09 12:25:00,38.41,38.45,38.41,38.43,8959.0,37.504,37.543,37.504,37.5235,8959.0
2024-08-09 12:30:00,38.42,38.45,38.4,38.43,24014.0,37.5137,37.543,37.4942,37.5235,24014.0
2024-08-09 12:35:00,38.43,38.48,38.41,38.47,5497.0,37.5235,37.5723,37.504,37.5626,5497.0
2024-08-09 12:40:00,38.48,38.49,38.46,38.48,6637.0,37.5723,37.5821,37.5528,37.5723,6637.0
2024-08-09 12:45:00,38.49,38.52,38.47,38.52,10765.0,37.5821,37.6114,37.5626,37.6114,10765.0
2024-08-09 12:50:00,38.52,38.54,38.5,38.52,12951.0,37.6114,37.6309,37.5918,37.6114,12951.0
2024-08-09 12:55:00,38.52,38.55,38.51,38.55,6078.0,37.6114,37.6407,37.6016,37.6407,6078.0
2024-08-09 13:00:00,38.54,38.55,38.52,38.53,10383.0,37.6309,37.6407,37.6114,37.6211,10383.0
2024-08-09 13:05:00,38.54,38.55,38.52,38.55,8897.0,37.6309,37.6407,37.6114,37.6407,8897.0
2024-08-09 13:10:00,38.55,38.61,38.54,38.61,13812.0,37.6407,37.6992,37.6309,37.6992,13812.0
2024-08-09 13:15:00,38.62,38.71,38.62,38.7,25737.0,37.709,37.7969,37.709,37.7871,25737.0
2024-08-09 13:20:00,38.7,38.71,38.66,38.68,17603.0,37.7871,37.7969,37.7481,37.7676,17603.0
2024-08-09 13:25:00,38.68,38.73,38.67,38.72,25280.0,37.7676,37.8164,37.7578,37.8067,25280.0
2024-08-09 13:30:00,38.72,38.73,38.68,38.72,38551.0,37.8067,37.8164,37.7676,37.8067,38551.0
2024-08-09 13:35:00,38.72,38.72,38.65,38.7,16270.0,37.8067,37.8067,37.7383,37.7871,16270.0
2024-08-09 13:40:00,38.7,38.7,38.56,38.58,19032.0,37.7871,37.7871,37.6504,37.67,19032.0
2024-08-09 13:45:00,38.58,38.59,38.55,38.55,8995.0,37.67,37.6797,37.6407,37.6407,8995.0
2024-08-09 13:50:00,38.56,38.58,38.5,38.52,12711.0,37.6504,37.67,37.5918,37.6114,12711.0
2024-08-09 13:55:00,38.52,38.53,38.49,38.5,15747.0,37.6114,37.6211,37.5821,37.5918,15747.0
2024-08-09 14:00:00,38.5,38.53,38.47,38.49,11734.0,37.5918,37.6211,37.5626,37.5821,11734.0
2024-08-09 14:05:00,38.5,38.54,38.48,38.54,7479.0,37.5918,37.6309,37.5723,37.6309,7479.0
2024-08-09 14:10:00,38.53,38.53,38.47,38.5,12046.0,37.6211,37.6211,37.5626,37.5918,12046.0
2024-08-09 14:15:00,38.49,38.51,38.47,38.51,8059.0,37.5821,37.6016,37.5626,37.6016,8059.0
2024-08-09 14:20:00,38.51,38.52,38.49,38.49,11111.0,37.6016,37.6114,37.5821,37.5821,11111.0
2024-08-09 14:25:00,38.5,38.5,38.46,38.48,13901.0,37.5918,37.5918,37.5528,37.5723,13901.0
2024-08-09 14:30:00,38.48,38.5,38.43,38.44,13647.0,37.5723,37.5918,37.5235,37.5333,13647.0
2024-08-09 14:35:00,38.45,38.5,38.44,38.48,9749.0,37.543,37.5918,37.5333,37.5723,9749.0
2024-08-09 14:40:00,38.49,38.52,38.48,38.5,8867.0,37.5821,37.6114,37.5723,37.5918,8867.0
2024-08-09 14:45:00,38.5,38.54,38.49,38.51,9463.0,37.5918,37.6309,37.5821,37.6016,9463.0
2024-08-09 14:50:00,38.52,38.52,38.47,38.49,10929.0,37.6114,37.6114,37.5626,37.5821,10929.0
2024-08-09 14:55:00,38.48,38.52,38.45,38.52,8622.0,37.5723,37.6114,37.543,37.6114,8622.0
2024-08-09 15:00:00,38.51,38.53,38.47,38.51,8931.0,37.6016,37.6211,37.5626,37.6016,8931.0
2024-08-09 15:05:00,38.5,38.51,38.46,38.48,32776.0,37.5918,37.6016,37.5528,37.5723,32776.0
2024-08-09 15:10:00,38.48,38.5,38.46,38.47,24561.0,37.5723,37.5918,37.5528,37.5626,24561.0
2024-08-09 15:15:00,38.48,38.5,38.46,38.48,30510.0,37.5723,37.5918,37.5528,37.5723,30510.0
2024-08-09 15:20:00,38.48,38.48,38.42,38.45,31510.0,37.5723,37.5723,37.5137,37.543,31510.0
2024-08-09 15:25:00,38.45,38.5,38.44,38.48,28633.0,37.543,37.5918,37.5333,37.5723,28633.0
2024-08-09 15:30:00,38.48,38.53,38.47,38.51,42152.0,37.5723,37.6211,37.5626,37.6016,42152.0
2024-08-09 15:35:00,38.52,38.53,38.49,38.51,45910.0,37.6114,37.6211,37.5821,37.6016,45910.0
2024-08-09 15:40:00,38.51,38.54,38.5,38.52,88276.0,37.6016,37.6309,37.5918,37.6114,88276.0
2024-08-09 15:45:00,38.51,38.53,38.49,38.51,75863.0,37.6016,37.6211,37.5821,37.6016,75863.0
2024-08-09 15:50:00,38.51,38.53,38.42,38.44,133186.0,37.6016,37.6211,37.5137,37.5333,133186.0
2024-08-09 15:55:00,38.45,38.52,38.41,38.44,317259.0,37.543,37.6114,37.504,37.5333,317259.0
2024-08-12 09:30:00,38.5,38.68,38.49,38.65,56163.0,37.5918,37.7676,37.5821,37.7383,56163.0
2024-08-12 09:35:00,38.65,38.7,38.5,38.58,18247.0,37.7383,37.7871,37.5918,37.67,18247.0
2024-08-12 09:40:00,38.57,38.69,38.55,38.58,14918.0,37.6602,37.7774,37.6407,37.67,14918.0
2024-08-12 09:45:00,38.57,38.65,38.56,38.63,10279.0,37.6602,37.7383,37.6504,37.7188,10279.0
2024-08-12 09:50:00,38.64,38.66,38.62,38.65,8845.0,37.7285,37.7481,37.709,37.7383,8845.0
2024-08-12 09:55:00,38.65,38.65,38.54,38.62,10063.0,37.7383,37.7383,37.6309,37.709,10063.0
2024-08-12 10:00:00,38.62,38.67,38.6,38.63,12132.0,37.709,37.7578,37.6895,37.7188,12132.0
2024-08-12 10:05:00,38.62,38.75,38.6,38.75,8816.0,37.709,37.8359,37.6895,37.8359,8816.0
2024-08-12 10:10:00,38.74,38.75,38.71,38.73,7288.0,37.8262,37.8359,37.7969,37.8164,7288.0
2024-08-12 10:15:00,38.74,38.8,38.74,38.77,14055.0,37.8262,37.8848,37.8262,37.8555,14055.0
2024-08-12 10:20:00,38.78,38.8,38.76,38.8,21907.0,37.8652,37.8848,37.8457,37.8848,21907.0
2024-08-12 10:25:00,38.79,38.83,38.77,38.77,24105.0,37.875,37.9141,37.8555,37.8555,24105.0
2024-08-12 10:30:00,38.77,38.91,38.77,38.91,21585.0,37.8555,37.9922,37.8555,37.9922,21585.0
2024-08-12 10:35:00,38.91,38.94,38.88,38.93,16821.0,37.9922,38.0215,37.9629,38.0117,16821.0
2024-08-12 10:40:00,38.93,38.97,38.89,38.9,33589.0,38.0117,38.0508,37.9726,37.9824,33589.0
2024-08-12 10:45:00,38.91,38.99,38.9,38.98,18460.0,37.9922,38.0703,37.9824,38.0605,18460.0
2024-08-12 10:50:00,38.98,39.04,38.95,39.01,32734.0,38.0605,38.1191,38.0312,38.0898,32734.0
2024-08-12 10:55:00,39.03,39.07,39.02,39.04,20750.0,38.1093,38.1484,38.0996,38.1191,20750.0
2024-08-12 11:00:00,39.04,39.04,38.97,39.03,18227.0,38.1191,38.1191,38.0508,38.1093,18227.0
2024-08-12 11:05:00,39.03,39.05,38.99,39.02,19724.0,38.1093,38.1289,38.0703,38.0996,19724.0
2024-08-12 11:10:00,39.03,39.07,39.03,39.05,8896.0,38.1093,38.1484,38.1093,38.1289,8896.0
2024-08-12 11:15:00,39.06,39.06,39.02,39.02,14783.0,38.1386,38.1386,38.0996,38.0996,14783.0
2024-08-12 11:20:00,39.03,39.07,38.9,38.91,22535.0,38.1093,38.1484,37.9824,37.9922,22535.0
2024-08-12 11:25:00,38.89,38.96,38.86,38.91,45163.0,37.9726,38.041,37.9434,37.9922,45163.0
2024-08-12 11:30:00,38.9,38.99,38.89,38.98,145291.0,37.9824,38.0703,37.9726,38.0605,145291.0
2024-08-12 11:35:00,38.96,39.0,38.94,38.97,38126.0,38.041,38.08,38.0215,38.0508,38126.0
2024-08-12 11:40:00,38.97,38.98,38.94,38.97,16436.0,38.0508,38.0605,38.0215,38.0508,16436.0
2024-08-12 11:45:00,38.97,38.98,38.91,38.93,7042.0,38.0508,38.0605,37.9922,38.0117,7042.0
2024-08-12 11:50:00,38.93,39.02,38.93,39.02,13570.0,38.0117,38.0996,38.0117,38.0996,13570.0
2024-08-12 11:55:00,39.02,39.03,38.98,39.03,7589.0,38.0996,38.1093,38.0605,38.1093,7589.0
2024-08-12 12:00:00,39.02,39.06,38.99,39.0,11098.0,38.0996,38.1386,38.0703,38.08,11098.0
2024-08-12 12:05:00,39.0,39.0,38.94,38.98,10010.0,38.08,38.08,38.0215,38.0605,10010.0
2024-08-12 12:10:00,38.98,39.03,38.97,39.02,17982.0,38.0605,38.1093,38.0508,38.0996,17982.0
2024-08-12 12:15:00,39.03,39.06,39.01,39.06,13840.0,38.1093,38.1386,38.0898,38.1386,13840.0
2024-08-12 12:20:00,39.05,39.11,39.05,39.11,15813.0,38.1289,38.1875,38.1289,38.1875,15813.0
2024-08-12 12:25:00,39.12,39.13,39.08,39.12,13673.0,38.1972,38.207,38.1582,38.1972,13673.0
2024-08-12 12:30:00,39.11,39.12,39.05,39.05,8675.0,38.1875,38.1972,38.1289,38.1289,8675.0
2024-08-12 12:35:00,39.05,39.06,39.01,39.05,13905.0,38.1289,38.1386,38.0898,38.1289,13905.0
2024-08-12 12:40:00,39.05,39.06,39.0,39.05,8906.0,38.1289,38.1386,38.08,38.1289,8906.0
2024-08-12 12:45:00,39.05,39.09,39.05,39.05,8492.0,38.1289,38.1679,38.1289,38.1289,8492.0
2024-08-12 12:50:00,39.04,39.06,39.01,39.04,10283.0,38.1191,38.1386,38.0898,38.1191,10283.0
2024-08-12 12:55:00,39.04,39.04,38.99,39.01,21186.0,38.1191,38.1191,38.0703,38.0898,21186.0
2024-08-12 13:00:00,39.0,39.02,38.96,39.02,12027.0,38.08,38.0996,38.041,38.0996,12027.0
2024-08-12 13:05:00,39.02,39.09,38.99,39.08,43501.0,38.0996,38.1679,38.0703,38.1582,43501.0
2024-08-12 13:10:00,39.08,39.13,39.07,39.12,27030.0,38.1582,38.207,38.1484,38.1972,27030.0
2024-08-12 13:15:00,39.12,39.21,39.11,39.21,28628.0,38.1972,38.2851,38.1875,38.2851,28628.0
2024-08-12 13:20:00,39.2,39.25,39.19,39.21,25596.0,38.2753,38.3242,38.2656,38.2851,25596.0
2024-08-12 13:25:00,39.21,39.24,39.16,39.21,29274.0,38.2851,38.3144,38.2363,38.2851,29274.0
2024-08-12 13:30:00,39.21,39.24,39.19,39.23,20868.0,38.2851,38.3144,38.2656,38.3046,20868.0
2024-08-12 13:35:00,39.23,39.24,39.19,39.22,34312.0,38.3046,38.3144,38.2656,38.2949,34312.0
2024-08-12 13:40:00,39.22,39.23,39.19,39.2,33229.0,38.2949,38.3046,38.2656,38.2753,33229.0
2024-08-12 13:45:00,39.2,39.23,39.19,39.2,61983.0,38.2753,38.3046,38.2656,38.2753,61983.0
2024-08-12 13:50:00,39.2,39.23,39.15,39.16,36894.0,38.2753,38.3046,38.2265,38.2363,36894.0
2024-08-12 13:55:00,39.18,39.19,39.13,39.19,22297.0,38.2558,38.2656,38.207,38.2656,22297.0
2024-08-12 14:00:00,39.19,39.24,39.17,39.23,31590.0,38.2656,38.3144,38.246,38.3046,31590.0
2024-08-12 14:05:00,39.23,39.24,39.2,39.21,31070.0,38.3046,38.3144,38.2753,38.2851,31070.0
2024-08-12 14:10:00,39.21,39.28,39.2,39.27,17346.0,38.2851,38.3534,38.2753,38.3437,17346.0
2024-08-12 14:15:00,39.27,39.28,39.24,39.26,18014.0,38.3437,38.3534,38.3144,38.3339,18014.0
2024-08-12 14:20:00,39.25,39.28,39.21,39.22,14139.0,38.3242,38.3534,38.2851,38.2949,14139.0
2024-08-12 14:25:00,39.22,39.26,39.22,39.25,24130.0,38.2949,38.3339,38.2949,38.3242,24130.0
2024-08-12 14:30:00,39.25,39.27,39.24,39.25,18243.0,38.3242,38.3437,38.3144,38.3242,18243.0
2024-08-12 14:35:00,39.26,39.29,39.24,39.28,17165.0,38.3339,38.3632,38.3144,38.3534,17165.0
2024-08-12 14:40:00,39.27,39.28,39.24,39.25,16704.0,38.3437,38.3534,38.3144,38.3242,16704.0
2024-08-12 14:45:00,39.26,39.27,39.25,39.27,24079.0,38.3339,38.3437,38.3242,38.3437,24079.0
2024-08-12 14:50:00,39.27,39.3,39.26,39.27,22311.0,38.3437,38.373,38.3339,38.3437,22311.0
2024-08-12 14:55:00,39.27,39.27,39.25,39.27,22067.0,38.3437,38.3437,38.3242,38.3437,22067.0
2024-08-12 15:00:00,39.26,39.28,39.25,39.28,29559.0,38.3339,38.3534,38.3242,38.3534,29559.0
2024-08-12 15:05:00,39.27,39.3,39.26,39.3,45749.0,38.3437,38.373,38.3339,38.373,45749.0
2024-08-12 15:10:00,39.29,39.34,39.28,39.29,42659.0,38.3632,38.412,38.3534,38.3632,42659.0
2024-08-12 15:15:00,39.28,39.29,39.27,39.27,24829.0,38.3534,38.3632,38.3437,38.3437,24829.0
2024-08-12 15:20:00,39.27,39.28,39.25,39.27,28739.0,38.3437,38.3534,38.3242,38.3437,28739.0
2024-08-12 15:25:00,39.27,39.28,39.24,39.25,37862.0,38.3437,38.3534,38.3144,38.3242,37862.0
2024-08-12 15:30:00,39.25,39.28,39.24,39.27,39325.0,38.3242,38.3534,38.3144,38.3437,39325.0
2024-08-12 15:35:00,39.27,39.32,39.26,39.31,36099.0,38.3437,38.3925,38.3339,38.3827,36099.0
2024-08-12 15:40:00,39.3,39.33,39.27,39.29,88830.0,38.373,38.4023,38.3437,38.3632,88830.0
2024-08-12 15:45:00,39.29,39.31,39.26,39.3,81484.0,38.3632,38.3827,38.3339,38.373,81484.0
2024-08-12 15:50:00,39.3,39.35,39.24,39.3,259777.0,38.373,38.4218,38.3144,38.373,259777.0
2024-08-12 15:55:00,39.31,39.36,39.3,39.33,370153.0,38.3827,38.4316,38.373,38.4023,370153.0
2024-08-13 09:30:00,39.42,39.6,39.29,39.37,100089.0,38.4901,38.6659,38.3632,38.4413,100089.0
2024-08-13 09:35:00,39.38,39.66,39.37,39.61,45082.0,38.4511,38.7245,38.4413,38.6757,45082.0
2024-08-13 09:40:00,39.61,39.78,39.61,39.78,35146.0,38.6757,38.8416,38.6757,38.8416,35146.0
2024-08-13 09:45:00,39.76,39.9,39.76,39.88,82171.0,38.8221,38.9588,38.8221,38.9393,82171.0
2024-08-13 09:50:00,39.89,39.99,39.81,39.81,78200.0,38.9491,39.0467,38.8709,38.8709,78200.0
2024-08-13 09:55:00,39.81,39.88,39.79,39.79,29868.0,38.8709,38.9393,38.8514,38.8514,29868.0
2024-08-13 10:00:00,39.78,39.81,39.72,39.8,131016.0,38.8416,38.8709,38.7831,38.8612,131016.0
2024-08-13 10:05:00,39.8,39.95,39.78,39.84,88879.0,38.8612,39.0076,38.8416,38.9002,88879.0
2024-08-13 10:10:00,39.84,39.92,39.84,39.84,36964.0,38.9002,38.9783,38.9002,38.9002,36964.0
2024-08-13 10:15:00,39.84,39.88,39.81,39.85,30573.0,38.9002,38.9393,38.8709,38.91,30573.0
2024-08-13 10:20:00,39.85,39.9,39.79,39.89,82288.0,38.91,38.9588,38.8514,38.9491,82288.0
2024-08-13 10:25:00,39.9,39.99,39.88,39.9,278606.0,38.9588,39.0467,38.9393,38.9588,278606.0
2024-08-13 10:30:00,39.9,39.91,39.77,39.84,41656.0,38.9588,38.9686,38.8319,38.9002,41656.0
2024-08-13 10:35:00,39.84,39.93,39.82,39.91,39147.0,38.9002,38.9881,38.8807,38.9686,39147.0
2024-08-13 10:40:00,39.91,39.97,39.9,39.95,33035.0,38.9686,39.0272,38.9588,39.0076,33035.0
2024-08-13 10:45:00,39.96,39.98,39.91,39.92,25023.0,39.0174,39.0369,38.9686,38.9783,25023.0
2024-08-13 10:50:00,39.92,39.97,39.89,39.96,34600.0,38.9783,39.0272,38.9491,39.0174,34600.0
2024-08-13 10:55:00,39.97,40.02,39.95,40.02,86163.0,39.0272,39.076,39.0076,39.076,86163.0
2024-08-13 11:00:00,40.02,40.03,39.97,39.99,42643.0,39.076,39.0858,39.0272,39.0467,42643.0
2024-08-13 11:05:00,39.98,40.0,39.96,39.99,29366.0,39.0369,39.0565,39.0174,39.0467,29366.0
2024-08-13 11:10:00,39.97,40.04,39.95,40.01,38077.0,39.0272,39.0955,39.0076,39.0662,38077.0
2024-08-13 11:15:00,40.02,40.02,39.96,39.97,45966.0,39.076,39.076,39.0174,39.0272,45966.0
2024-08-13 11:20:00,39.97,39.98,39.86,39.89,64404.0,39.0272,39.0369,38.9198,38.9491,64404.0
2024-08-13 11:25:00,39.89,39.92,39.83,39.84,47121.0,38.9491,38.9783,38.8905,38.9002,47121.0
2024-08-13 11:30:00,39.83,39.87,39.77,39.85,67386.0,38.8905,38.9295,38.8319,38.91,67386.0
2024-08-13 11:35:00,39.85,39.88,39.81,39.85,28706.0,38.91,38.9393,38.8709,38.91,28706.0
2024-08-13 11:40:00,39.86,39.91,39.85,39.87,52005.0,38.9198,38.9686,38.91,38.9295,52005.0
2024-08-13 11:45:00,39.87,39.94,39.86,39.93,25356.0,38.9295,38.9979,38.9198,38.9881,25356.0
2024-08-13 11:50:00,39.94,39.98,39.93,39.95,71270.0,38.9979,39.0369,38.9881,39.0076,71270.0
2024-08-13 11:55:00,39.96,40.0,39.9,39.94,323674.0,39.0174,39.0565,38.9588,38.9979,323674.0
2024-08-13 12:00:00,39.94,39.98,39.9,39.97,68752.0,38.9979,39.0369,38.9588,39.0272,68752.0
2024-08-13 12:05:00,39.97,40.0,39.95,39.97,33347.0,39.0272,39.0565,39.0076,39.0272,33347.0
2024-08-13 12:10:00,39.97,40.02,39.97,39.99,23882.0,39.0272,39.076,39.0272,39.0467,23882.0
2024-08-13 12:15:00,39.98,40.02,39.98,40.0,17141.0,39.0369,39.076,39.0369,39.0565,17141.0
2024-08-13 12:20:00,40.01,40.04,40.0,40.0,25358.0,39.0662,39.0955,39.0565,39.0565,25358.0
2024-08-13 12:25:00,40.0,40.02,39.96,39.97,45817.0,39.0565,39.076,39.0174,39.0272,45817.0
2024-08-13 12:30:00,39.96,39.96,39.8,39.82,57117.0,39.0174,39.0174,38.8612,38.8807,57117.0
2024-08-13 12:35:00,39.8,39.8,39.76,39.77,17870.0,38.8612,38.8612,38.8221,38.8319,17870.0
2024-08-13 12:40:00,39.77,39.78,39.75,39.76,21086.0,38.8319,38.8416,38.8124,38.8221,21086.0
2024-08-13 12:45:00,39.75,39.78,39.73,39.77,21878.0,38.8124,38.8416,38.7928,38.8319,21878.0
2024-08-13 12:50:00,39.78,39.79,39.7,39.71,15762.0,38.8416,38.8514,38.7635,38.7733,15762.0
2024-08-13 12:55:00,39.71,39.8,39.71,39.8,48230.0,38.7733,38.8612,38.7733,38.8612,48230.0
2024-08-13 13:00:00,39.8,39.82,39.75,39.75,26859.0,38.8612,38.8807,38.8124,38.8124,26859.0
2024-08-13 13:05:00,39.75,39.76,39.68,39.69,15851.0,38.8124,38.8221,38.744,38.7538,15851.0
2024-08-13 13:10:00,39.68,39.68,39.64,39.66,11546.0,38.744,38.744,38.705,38.7245,11546.0
2024-08-13 13:15:00,39.66,39.67,39.6,39.66,29685.0,38.7245,38.7342,38.6659,38.7245,29685.0
2024-08-13 13:20:00,39.66,39.73,39.65,39.71,24784.0,38.7245,38.7928,38.7147,38.7733,24784.0
2024-08-13 13:25:00,39.71,39.72,39.66,39.7,22389.0,38.7733,38.7831,38.7245,38.7635,22389.0
2024-08-13 13:30:00,39.7,39.74,39.68,39.69,17040.0,38.7635,38.8026,38.744,38.7538,17040.0
2024-08-13 13:35:00,39.69,39.71,39.67,39.68,20880.0,38.7538,38.7733,38.7342,38.744,20880.0
2024-08-13 13:40:00,39.69,39.69,39.62,39.63,14935.0,38.7538,38.7538,38.6854,38.6952,14935.0
2024-08-13 13:45:00,39.63,39.64,39.56,39.59,21387.0,38.6952,38.705,38.6268,38.6561,21387.0
2024-08-13 13:50:00,39.59,39.62,39.57,39.61,14486.0,38.6561,38.6854,38.6366,38.6757,14486.0
2024-08-13 13:55:00,39.61,39.63,39.59,39.62,18698.0,38.6757,38.6952,38.6561,38.6854,18698.0
2024-08-13 14:00:00,39.61,39.63,39.58,39.59,16763.0,38.6757,38.6952,38.6464,38.6561,16763.0
2024-08-13 14:05:00,39.59,39.62,39.58,39.58,18367.0,38.6561,38.6854,38.6464,38.6464,18367.0
2024-08-13 14:10:00,39.58,39.66,39.58,39.63,23942.0,38.6464,38.7245,38.6464,38.6952,23942.0
2024-08-13 14:15:00,39.63,39.67,39.61,39.65,24511.0,38.6952,38.7342,38.6757,38.7147,24511.0
2024-08-13 14:20:00,39.65,39.72,39.65,39.7,23387.0,38.7147,38.7831,38.7147,38.7635,23387.0
2024-08-13 14:25:00,39.69,39.71,39.69,39.71,17226.0,38.7538,38.7733,38.7538,38.7733,17226.0
2024-08-13 14:30:00,39.7,39.7,39.63,39.64,20715.0,38.7635,38.7635,38.6952,38.705,20715.0
2024-08-13 14:35:00,39.64,39.65,39.62,39.64,18048.0,38.705,38.7147,38.6854,38.705,18048.0
2024-08-13 14:40:00,39.64,39.65,39.6,39.63,25015.0,38.705,38.7147,38.6659,38.6952,25015.0
2024-08-13 14:45:00,39.63,39.67,39.6,39.63,74747.0,38.6952,38.7342,38.6659,38.6952,74747.0
2024-08-13 14:50:00,39.63,39.67,39.56,39.65,287762.0,38.6952,38.7342,38.6268,38.7147,287762.0
2024-08-13 14:55:00,39.65,39.65,39.62,39.64,18568.0,38.7147,38.7147,38.6854,38.705,18568.0
2024-08-13 15:00:00,39.64,39.7,39.62,39.67,32494.0,38.705,38.7635,38.6854,38.7342,32494.0
2024-08-13 15:05:00,39.66,39.69,39.65,39.66,20480.0,38.7245,38.7538,38.7147,38.7245,20480.0
2024-08-13 15:10:00,39.66,39.67,39.63,39.65,20600.0,38.7245,38.7342,38.6952,38.7147,20600.0
2024-08-13 15:15:00,39.65,39.66,39.6,39.61,19040.0,38.7147,38.7245,38.6659,38.6757,19040.0
2024-08-13 15:20:00,39.61,39.65,39.57,39.64,28058.0,38.6757,38.7147,38.6366,38.705,28058.0
2024-08-13 15:25:00,39.65,39.66,39.6,39.66,25878.0,38.7147,38.7245,38.6659,38.7245,25878.0
2024-08-13 15:30:00,39.66,39.68,39.63,39.66,25176.0,38.7245,38.744,38.6952,38.7245,25176.0
2024-08-13 15:35:00,39.65,39.7,39.65,39.7,47022.0,38.7147,38.7635,38.7147,38.7635,47022.0
2024-08-13 15:40:00,39.7,39.72,39.68,39.72,46137.0,38.7635,38.7831,38.744,38.7831,46137.0
2024-08-13 15:45:00,39.72,39.76,39.71,39.76,60990.0,38.7831,38.8221,38.7733,38.8221,60990.0
2024-08-13 15:50:00,39.75,39.76,39.66,39.67,109741.0,38.8124,38.8221,38.7245,38.7342,109741.0
2024-08-13 15:55:00,39.67,39.79,39.66,39.77,277537.0,38.7342,38.8514,38.7245,38.8319,277537.0
2024-08-14 09:30:00,39.68,39.83,39.62,39.69,49442.0,38.744,38.8905,38.6854,38.7538,49442.0
2024-08-14 09:35:00,39.63,39.7,39.56,39.58,6467.0,38.6952,38.7635,38.6268,38.6464,6467.0
2024-08-14 09:40:00,39.57,39.65,39.55,39.56,17219.0,38.6366,38.7147,38.6171,38.6268,17219.0
2024-08-14 09:45:00,39.57,39.58,39.43,39.45,19360.0,38.6366,38.6464,38.4999,38.5194,19360.0
2024-08-14 09:50:00,39.46,39.46,39.36,39.36,12909.0,38.5292,38.5292,38.4316,38.4316,12909.0
2024-08-14 09:55:00,39.36,39.38,39.28,39.31,34566.0,38.4316,38.4511,38.3534,38.3827,34566.0
2024-08-14 10:00:00,39.32,39.36,39.31,39.35,22661.0,38.3925,38.4316,38.3827,38.4218,22661.0
2024-08-14 10:05:00,39.35,39.36,39.29,39.32,16329.0,38.4218,38.4316,38.3632,38.3925,16329.0
2024-08-14 10:10:00,39.32,39.32,39.26,39.29,13602.0,38.3925,38.3925,38.3339,38.3632,13602.0
2024-08-14 10:15:00,39.28,39.48,39.28,39.45,24082.0,38.3534,38.5487,38.3534,38.5194,24082.0
2024-08-14 10:20:00,39.46,39.51,39.41,39.49,10290.0,38.5292,38.578,38.4804,38.5585,10290.0
2024-08-14 10:25:00,39.48,39.48,39.45,39.47,14984.0,38.5487,38.5487,38.5194,38.539,14984.0
2024-08-14 10:30:00,39.46,39.47,39.44,39.45,33438.0,38.5292,38.539,38.5097,38.5194,33438.0
2024-08-14 10:35:00,39.46,39.51,39.46,39.48,8529.0,38.5292,38.578,38.5292,38.5487,8529.0
2024-08-14 10:40:00,39.48,39.55,39.48,39.52,9707.0,38.5487,38.6171,38.5487,38.5878,9707.0
2024-08-14 10:45:00,39.52,39.57,39.51,39.57,10104.0,38.5878,38.6366,38.578,38.6366,10104.0
2024-08-14 10:50:00,39.57,39.58,39.55,39.57,10580.0,38.6366,38.6464,38.6171,38.6366,10580.0
2024-08-14 10:55:00,39.57,39.63,39.56,39.6,13229.0,38.6366,38.6952,38.6268,38.6659,13229.0
2024-08-14 11:00:00,39.61,39.61,39.59,39.59,10168.0,38.6757,38.6757,38.6561,38.6561,10168.0
2024-08-14 11:05:00,39.6,39.65,39.59,39.64,19606.0,38.6659,38.7147,38.6561,38.705,19606.0
2024-08-14 11:10:00,39.63,39.64,39.59,39.62,23546.0,38.6952,38.705,38.6561,38.6854,23546.0
2024-08-14 11:15:00,39.62,39.62,39.59,39.62,9407.0,38.6854,38.6854,38.6561,38.6854,9407.0
2024-08-14 11:20:00,39.62,39.66,39.61,39.64,17973.0,38.6854,38.7245,38.6757,38.705,17973.0
2024-08-14 11:25:00,39.64,39.65,39.62,39.64,8962.0,38.705,38.7147,38.6854,38.705,8962.0
2024-08-14 11:30:00,39.64,39.66,39.61,39.64,13174.0,38.705,38.7245,38.6757,38.705,13174.0
2024-08-14 11:35:00,39.64,39.66,39.62,39.66,10615.0,38.705,38.7245,38.6854,38.7245,10615.0
2024-08-14 11:40:00,39.66,39.67,39.6,39.62,10497.0,38.7245,38.7342,38.6659,38.6854,10497.0
2024-08-14 11:45:00,39.61,39.63,39.59,39.59,6552.0,38.6757,38.6952,38.6561,38.6561,6552.0
2024-08-14 11:50:00,39.59,39.67,39.59,39.65,14454.0,38.6561,38.7342,38.6561,38.7147,14454.0
2024-08-14 11:55:00,39.65,39.66,39.64,39.65,8775.0,38.7147,38.7245,38.705,38.7147,8775.0
2024-08-14 12:00:00,39.65,39.66,39.61,39.63,10428.0,38.7147,38.7245,38.6757,38.6952,10428.0
2024-08-14 12:05:00,39.62,39.63,39.56,39.56,19838.0,38.6854,38.6952,38.6268,38.6268,19838.0
2024-08-14 12:10:00,39.56,39.58,39.55,39.55,12167.0,38.6268,38.6464,38.6171,38.6171,12167.0
2024-08-14 12:15:00,39.55,39.55,39.49,39.5,11026.0,38.6171,38.6171,38.5585,38.5683,11026.0
2024-08-14 12:20:00,39.5,39.51,39.36,39.37,20004.0,38.5683,38.578,38.4316,38.4413,20004.0
2024-08-14 12:25:00,39.38,39.45,39.36,39.43,41145.0,38.4511,38.5194,38.4316,38.4999,41145.0
2024-08-14 12:30:00,39.43,39.48,39.42,39.48,13528.0,38.4999,38.5487,38.4901,38.5487,13528.0
2024-08-14 12:35:00,39.48,39.48,39.46,39.48,8330.0,38.5487,38.5487,38.5292,38.5487,8330.0
2024-08-14 12:40:00,39.48,39.49,39.42,39.44,10059.0,38.5487,38.5585,38.4901,38.5097,10059.0
2024-08-14 12:45:00,39.43,39.45,39.42,39.44,10623.0,38.4999,38.5194,38.4901,38.5097,10623.0
2024-08-14 12:50:00,39.45,39.48,39.45,39.48,10804.0,38.5194,38.5487,38.5194,38.5487,10804.0
2024-08-14 12:55:00,39.48,39.5,39.46,39.48,10662.0,38.5487,38.5683,38.5292,38.5487,10662.0
2024-08-14 13:00:00,39.48,39.52,39.47,39.51,28352.0,38.5487,38.5878,38.539,38.578,28352.0
2024-08-14 13:05:00,39.53,39.56,39.53,39.53,6747.0,38.5975,38.6268,38.5975,38.5975,6747.0
2024-08-14 13:10:00,39.54,39.54,39.49,39.52,9239.0,38.6073,38.6073,38.5585,38.5878,9239.0
2024-08-14 13:15:00,39.52,39.55,39.51,39.54,12213.0,38.5878,38.6171,38.578,38.6073,12213.0
2024-08-14 13:20:00,39.54,39.54,39.5,39.52,27962.0,38.6073,38.6073,38.5683,38.5878,27962.0
2024-08-14 13:25:00,39.52,39.53,39.48,39.52,29538.0,38.5878,38.5975,38.5487,38.5878,29538.0
2024-08-14 13:30:00,39.52,39.56,39.51,39.55,12411.0,38.5878,38.6268,38.578,38.6171,12411.0
2024-08-14 13:35:00,39.55,39.57,39.53,39.55,8439.0,38.6171,38.6366,38.5975,38.6171,8439.0
2024-08-14 13:40:00,39.56,39.58,39.54,39.57,11347.0,38.6268,38.6464,38.6073,38.6366,11347.0
2024-08-14 13:45:00,39.56,39.58,39.55,39.58,8976.0,38.6268,38.6464,38.6171,38.6464,8976.0
2024-08-14 13:50:00,39.58,39.6,39.56,39.59,6330.0,38.6464,38.6659,38.6268,38.6561,6330.0
2024-08-14 13:55:00,39.59,39.61,39.58,39.58,15202.0,38.6561,38.6757,38.6464,38.6464,15202.0
2024-08-14 14:00:00,39.57,39.58,39.55,39.56,15791.0,38.6366,38.6464,38.6171,38.6268,15791.0
2024-08-14 14:05:00,39.56,39.58,39.53,39.55,11351.0,38.6268,38.6464,38.5975,38.6171,11351.0
2024-08-14 14:10:00,39.55,39.56,39.53,39.55,8345.0,38.6171,38.6268,38.5975,38.6171,8345.0
2024-08-14 14:15:00,39.55,39.56,39.53,39.55,13764.0,38.6171,38.6268,38.5975,38.6171,13764.0
2024-08-14 14:20:00,39.55,39.58,39.54,39.57,10897.0,38.6171,38.6464,38.6073,38.6366,10897.0
2024-08-14 14:25:00,39.58,39.59,39.55,39.55,12114.0,38.6464,38.6561,38.6171,38.6171,12114.0
2024-08-14 14:30:00,39.55,39.56,39.54,39.56,10194.0,38.6171,38.6268,38.6073,38.6268,10194.0
2024-08-14 14:35:00,39.56,39.58,39.55,39.57,13142.0,38.6268,38.6464,38.6171,38.6366,13142.0
2024-08-14 14:40:00,39.57,39.58,39.55,39.57,10408.0,38.6366,38.6464,38.6171,38.6366,10408.0
2024-08-14 14:45:00,39.56,39.57,39.53,39.54,10612.0,38.6268,38.6366,38.5975,38.6073,10612.0
2024-08-14 14:50:00,39.54,39.57,39.53,39.57,11582.0,38.6073,38.6366,38.5975,38.6366,11582.0
2024-08-14 14:55:00,39.57,39.58,39.54,39.57,19535.0,38.6366,38.6464,38.6073,38.6366,19535.0
2024-08-14 15:00:00,39.57,39.59,39.55,39.55,20327.0,38.6366,38.6561,38.6171,38.6171,20327.0
2024-08-14 15:05:00,39.55,39.56,39.5,39.5,44824.0,38.6171,38.6268,38.5683,38.5683,44824.0
2024-08-14 15:10:00,39.51,39.53,39.47,39.47,50188.0,38.578,38.5975,38.539,38.539,50188.0
2024-08-14 15:15:00,39.46,39.48,39.45,39.46,30776.0,38.5292,38.5487,38.5194,38.5292,30776.0
2024-08-14 15:20:00,39.46,39.46,39.41,39.41,38604.0,38.5292,38.5292,38.4804,38.4804,38604.0
2024-08-14 15:25:00,39.42,39.42,39.38,39.39,13156.0,38.4901,38.4901,38.4511,38.4608,13156.0
2024-08-14 15:30:00,39.39,39.45,39.32,39.44,89226.0,38.4608,38.5194,38.3925,38.5097,89226.0
2024-08-14 15:35:00,39.44,39.47,39.42,39.46,41213.0,38.5097,38.539,38.4901,38.5292,41213.0
2024-08-14 15:40:00,39.47,39.47,39.37,39.42,71575.0,38.539,38.539,38.4413,38.4901,71575.0
2024-08-14 15:45:00,39.41,39.53,39.4,39.52,79919.0,38.4804,38.5975,38.4706,38.5878,79919.0
2024-08-14 15:50:00,39.52,39.6,39.51,39.54,158619.0,38.5878,38.6659,38.578,38.6073,158619.0
2024-08-14 15:55:00,39.54,39.67,39.51,39.59,498234.0,38.6073,38.7342,38.578,38.6561,498234.0
2024-08-15 09:30:00,39.82,40.15,39.82,40.07,146770.0,38.8807,39.2029,38.8807,39.1248,146770.0
2024-08-15 09:35:00,40.09,40.25,40.06,40.21,30625.0,39.1443,39.3006,39.115,39.2615,30625.0
2024-08-15 09:40:00,40.19,40.24,40.08,40.1,27743.0,39.242,39.2908,39.1346,39.1541,27743.0
2024-08-15 09:45:00,40.13,40.17,40.1,40.14,13835.0,39.1834,39.2225,39.1541,39.1932,13835.0
2024-08-15 09:50:00,40.14,40.22,40.13,40.18,60363.0,39.1932,39.2713,39.1834,39.2322,60363.0
2024-08-15 09:55:00,40.19,40.19,40.09,40.13,19272.0,39.242,39.242,39.1443,39.1834,19272.0
2024-08-15 10:00:00,40.13,40.16,40.03,40.09,48785.0,39.1834,39.2127,39.0858,39.1443,48785.0
2024-08-15 10:05:00,40.08,40.09,40.04,40.07,16053.0,39.1346,39.1443,39.0955,39.1248,16053.0
2024-08-15 10:10:00,40.07,40.16,40.07,40.16,23554.0,39.1248,39.2127,39.1248,39.2127,23554.0
2024-08-15 10:15:00,40.16,40.23,40.16,40.22,17493.0,39.2127,39.281,39.2127,39.2713,17493.0
2024-08-15 10:20:00,40.21,40.25,40.17,40.19,34330.0,39.2615,39.3006,39.2225,39.242,34330.0
2024-08-15 10:25:00,40.2,40.23,40.16,40.2,15957.0,39.2517,39.281,39.2127,39.2517,15957.0
2024-08-15 10:30:00,40.2,40.22,40.17,40.19,16451.0,39.2517,39.2713,39.2225,39.242,16451.0
2024-08-15 10:35:00,40.19,40.21,40.17,40.17,14021.0,39.242,39.2615,39.2225,39.2225,14021.0
2024-08-15 10:40:00,40.17,40.21,40.17,40.21,16929.0,39.2225,39.2615,39.2225,39.2615,16929.0
2024-08-15 10:45:00,40.21,40.22,40.15,40.19,56330.0,39.2615,39.2713,39.2029,39.242,56330.0
2024-08-15 10:50:00,40.19,40.24,40.18,40.22,23659.0,39.242,39.2908,39.2322,39.2713,23659.0
2024-08-15 10:55:00,40.22,40.23,40.18,40.23,22224.0,39.2713,39.281,39.2322,39.281,22224.0
2024-08-15 11:00:00,40.24,40.28,40.23,40.26,35654.0,39.2908,39.3299,39.281,39.3103,35654.0
2024-08-15 11:05:00,40.26,40.36,40.26,40.36,60609.0,39.3103,39.408,39.3103,39.408,60609.0
2024-08-15 11:10:00,40.36,40.39,40.35,40.39,25024.0,39.408,39.4373,39.3982,39.4373,25024.0
2024-08-15 11:15:00,40.39,40.45,40.39,40.41,21527.0,39.4373,39.4958,39.4373,39.4568,21527.0
2024-08-15 11:20:00,40.41,40.48,40.39,40.46,37721.0,39.4568,39.5251,39.4373,39.5056,37721.0
2024-08-15 11:25:00,40.46,40.51,40.45,40.46,50775.0,39.5056,39.5544,39.4958,39.5056,50775.0
2024-08-15 11:30:00,40.47,40.53,40.46,40.52,29245.0,39.5154,39.574,39.5056,39.5642,29245.0
2024-08-15 11:35:00,40.52,40.53,40.49,40.52,22803.0,39.5642,39.574,39.5349,39.5642,22803.0
2024-08-15 11:40:00,40.52,40.56,40.51,40.52,28410.0,39.5642,39.6033,39.5544,39.5642,28410.0
2024-08-15 11:45:00,40.52,40.53,40.45,40.47,32439.0,39.5642,39.574,39.4958,39.5154,32439.0
2024-08-15 11:50:00,40.47,40.49,40.47,40.48,29896.0,39.5154,39.5349,39.5154,39.5251,29896.0
2024-08-15 11:55:00,40.47,40.52,40.47,40.52,50599.0,39.5154,39.5642,39.5154,39.5642,50599.0
2024-08-15 12:00:00,40.51,40.53,40.37,40.41,139039.0,39.5544,39.574,39.4177,39.4568,139039.0
2024-08-15 12:05:00,40.4,40.41,40.33,40.34,28415.0,39.447,39.4568,39.3787,39.3884,28415.0
2024-08-15 12:10:00,40.34,40.41,40.32,40.4,23242.0,39.3884,39.4568,39.3689,39.447,23242.0
2024-08-15 12:15:00,40.4,40.46,40.39,40.45,15526.0,39.447,39.5056,39.4373,39.4958,15526.0
2024-08-15 12:20:00,40.44,40.48,40.41,40.41,24358.0,39.4861,39.5251,39.4568,39.4568,24358.0
2024-08-15 12:25:00,40.4,40.41,40.34,40.39,21676.0,39.447,39.4568,39.3884,39.4373,21676.0
2024-08-15 12:30:00,40.39,40.47,40.32,40.47,124405.0,39.4373,39.5154,39.3689,39.5154,124405.0
2024-08-15 12:35:00,40.47,40.48,40.35,40.36,34343.0,39.5154,39.5251,39.3982,39.408,34343.0
2024-08-15 12:40:00,40.35,40.4,40.34,40.4,22740.0,39.3982,39.447,39.3884,39.447,22740.0
2024-08-15 12:45:00,40.4,40.4,40.3,40.31,19458.0,39.447,39.447,39.3494,39.3591,19458.0
2024-08-15 12:50:00,40.31,40.33,40.29,40.32,21848.0,39.3591,39.3787,39.3396,39.3689,21848.0
2024-08-15 12:55:00,40.32,40.41,40.31,40.39,30074.0,39.3689,39.4568,39.3591,39.4373,30074.0
2024-08-15 13:00:00,40.38,40.38,40.35,40.35,10675.0,39.4275,39.4275,39.3982,39.3982,10675.0
2024-08-15 13:05:00,40.36,40.37,40.32,40.33,11089.0,39.408,39.4177,39.3689,39.3787,11089.0
2024-08-15 13:10:00,40.32,40.34,40.31,40.32,13797.0,39.3689,39.3884,39.3591,39.3689,13797.0
2024-08-15 13:15:00,40.33,40.35,40.32,40.34,10102.0,39.3787,39.3982,39.3689,39.3884,10102.0
2024-08-15 13:20:00,40.33,40.4,40.3,40.4,38991.0,39.3787,39.447,39.3494,39.447,38991.0
2024-08-15 13:25:00,40.4,40.45,40.39,40.39,44602.0,39.447,39.4958,39.4373,39.4373,44602.0
2024-08-15 13:30:00,40.39,40.4,40.37,40.38,18380.0,39.4373,39.447,39.4177,39.4275,18380.0
2024-08-15 13:35:00,40.37,40.41,40.36,40.41,16719.0,39.4177,39.4568,39.408,39.4568,16719.0
2024-08-15 13:40:00,40.41,40.42,40.38,40.39,16552.0,39.4568,39.4666,39.4275,39.4373,16552.0
2024-08-15 13:45:00,40.39,40.42,40.38,40.41,16801.0,39.4373,39.4666,39.4275,39.4568,16801.0
2024-08-15 13:50:00,40.4,40.41,40.35,40.38,22058.0,39.447,39.4568,39.3982,39.4275,22058.0
2024-08-15 13:55:00,40.38,40.4,40.34,40.34,20054.0,39.4275,39.447,39.3884,39.3884,20054.0
2024-08-15 14:00:00,40.34,40.4,40.34,40.4,15541.0,39.3884,39.447,39.3884,39.447,15541.0
2024-08-15 14:05:00,40.39,40.39,40.34,40.34,11551.0,39.4373,39.4373,39.3884,39.3884,11551.0
2024-08-15 14:10:00,40.34,40.36,40.33,40.35,22157.0,39.3884,39.408,39.3787,39.3982,22157.0
2024-08-15 14:15:00,40.34,40.38,40.34,40.38,22368.0,39.3884,39.4275,39.3884,39.4275,22368.0
2024-08-15 14:20:00,40.38,40.42,40.35,40.41,22052.0,39.4275,39.4666,39.3982,39.4568,22052.0
2024-08-15 14:25:00,40.4,40.43,40.38,40.41,12668.0,39.447,39.4763,39.4275,39.4568,12668.0
2024-08-15 14:30:00,40.41,40.42,40.37,40.38,15567.0,39.4568,39.4666,39.4177,39.4275,15567.0
2024-08-15 14:35:00,40.38,40.4,40.37,40.39,10050.0,39.4275,39.447,39.4177,39.4373,10050.0
2024-08-15 14:40:00,40.39,40.41,40.38,40.39,16992.0,39.4373,39.4568,39.4275,39.4373,16992.0
2024-08-15 14:45:00,40.39,40.42,40.38,40.4,18565.0,39.4373,39.4666,39.4275,39.447,18565.0
2024-08-15 14:50:00,40.4,40.4,40.35,40.39,50159.0,39.447,39.447,39.3982,39.4373,50159.0
2024-08-15 14:55:00,40.39,40.39,40.36,40.36,10300.0,39.4373,39.4373,39.408,39.408,10300.0
2024-08-15 15:00:00,40.36,40.38,40.33,40.36,21610.0,39.408,39.4275,39.3787,39.408,21610.0
2024-08-15 15:05:00,40.37,40.42,40.35,40.41,28515.0,39.4177,39.4666,39.3982,39.4568,28515.0
2024-08-15 15:10:00,40.41,40.43,40.4,40.4,23361.0,39.4568,39.4763,39.447,39.447,23361.0
2024-08-15 15:15:00,40.41,40.43,40.39,40.4,20544.0,39.4568,39.4763,39.4373,39.447,20544.0
2024-08-15 15:20:00,40.39,40.4,40.36,40.39,16267.0,39.4373,39.447,39.408,39.4373,16267.0
2024-08-15 15:25:00,40.38,40.43,40.36,40.43,35836.0,39.4275,39.4763,39.408,39.4763,35836.0
2024-08-15 15:30:00,40.43,40.48,40.42,40.44,62761.0,39.4763,39.5251,39.4666,39.4861,62761.0
2024-08-15 15:35:00,40.43,40.44,40.39,40.43,61608.0,39.4763,39.4861,39.4373,39.4763,61608.0
2024-08-15 15:40:00,40.43,40.45,40.34,40.37,58662.0,39.4763,39.4958,39.3884,39.4177,58662.0
2024-08-15 15:45:00,40.37,40.42,40.29,40.3,103741.0,39.4177,39.4666,39.3396,39.3494,103741.0
2024-08-15 15:50:00,40.29,40.32,40.25,40.3,141557.0,39.3396,39.3689,39.3006,39.3494,141557.0
2024-08-15 15:55:00,40.3,40.32,40.21,40.27,279182.0,39.3494,39.3689,39.2615,39.3201,279182.0
2024-08-16 09:30:00,40.2,40.28,40.18,40.28,135035.0,39.2517,39.3299,39.2322,39.3299,135035.0
2024-08-16 09:35:00,40.26,40.29,40.13,40.14,13404.0,39.3103,39.3396,39.1834,39.1932,13404.0
2024-08-16 09:40:00,40.14,40.18,40.01,40.08,14611.0,39.1932,39.2322,39.0662,39.1346,14611.0
2024-08-16 09:45:00,40.08,40.17,40.05,40.15,24787.0,39.1346,39.2225,39.1053,39.2029,24787.0
2024-08-16 09:50:00,40.17,40.18,40.11,40.11,5406.0,39.2225,39.2322,39.1639,39.1639,5406.0
2024-08-16 09:55:00,40.13,40.16,40.08,40.15,21891.0,39.1834,39.2127,39.1346,39.2029,21891.0
2024-08-16 10:00:00,40.13,40.18,40.11,40.17,18428.0,39.1834,39.2322,39.1639,39.2225,18428.0
2024-08-16 10:05:00,40.17,40.19,40.12,40.15,21201.0,39.2225,39.242,39.1736,39.2029,21201.0
2024-08-16 10:10:00,40.16,40.23,40.12,40.2,17132.0,39.2127,39.281,39.1736,39.2517,17132.0
2024-08-16 10:15:00,40.2,40.2,40.15,40.16,16459.0,39.2517,39.2517,39.2029,39.2127,16459.0
2024-08-16 10:20:00,40.17,40.17,40.09,40.09,12050.0,39.2225,39.2225,39.1443,39.1443,12050.0
2024-08-16 10:25:00,40.08,40.08,40.04,40.05,18498.0,39.1346,39.1346,39.0955,39.1053,18498.0
2024-08-16 10:30:00,40.04,40.08,40.01,40.04,21156.0,39.0955,39.1346,39.0662,39.0955,21156.0
2024-08-16 10:35:00,40.04,40.06,39.99,40.01,17637.0,39.0955,39.115,39.0467,39.0662,17637.0
2024-08-16 10:40:00,40.01,40.02,39.98,39.98,13521.0,39.0662,39.076,39.0369,39.0369,13521.0
2024-08-16 10:45:00,39.98,39.99,39.84,39.84,71845.0,39.0369,39.0467,38.9002,38.9002,71845.0
2024-08-16 10:50:00,39.84,39.92,39.81,39.83,69196.0,38.9002,38.9783,38.8709,38.8905,69196.0
2024-08-16 10:55:00,39.84,39.89,39.83,39.88,29426.0,38.9002,38.9491,38.8905,38.9393,29426.0
2024-08-16 11:00:00,39.87,39.89,39.83,39.85,17562.0,38.9295,38.9491,38.8905,38.91,17562.0
2024-08-16 11:05:00,39.87,39.87,39.78,39.79,15242.0,38.9295,38.9295,38.8416,38.8514,15242.0
2024-08-16 11:10:00,39.79,39.81,39.76,39.8,12900.0,38.8514,38.8709,38.8221,38.8612,12900.0
2024-08-16 11:15:00,39.8,39.83,39.77,39.83,27591.0,38.8612,38.8905,38.8319,38.8905,27591.0
2024-08-16 11:20:00,39.83,39.83,39.8,39.82,12389.0,38.8905,38.8905,38.8612,38.8807,12389.0
2024-08-16 11:25:00,39.82,39.83,39.77,39.78,17127.0,38.8807,38.8905,38.8319,38.8416,17127.0
2024-08-16 11:30:00,39.78,39.8,39.75,39.79,11521.0,38.8416,38.8612,38.8124,38.8514,11521.0
2024-08-16 11:35:00,39.78,39.82,39.77,39.8,19599.0,38.8416,38.8807,38.8319,38.8612,19599.0
2024-08-16 11:40:00,39.8,39.81,39.75,39.76,39130.0,38.8612,38.8709,38.8124,38.8221,39130.0
2024-08-16 11:45:00,39.76,39.82,39.76,39.82,20034.0,38.8221,38.8807,38.8221,38.8807,20034.0
2024-08-16 11:50:00,39.82,39.85,39.81,39.82,22489.0,38.8807,38.91,38.8709,38.8807,22489.0
2024-08-16 11:55:00,39.82,39.86,39.81,39.84,14441.0,38.8807,38.9198,38.8709,38.9002,14441.0
2024-08-16 12:00:00,39.85,39.87,39.84,39.85,13644.0,38.91,38.9295,38.9002,38.91,13644.0
2024-08-16 12:05:00,39.85,39.85,39.81,39.84,14344.0,38.91,38.91,38.8709,38.9002,14344.0
2024-08-16 12:10:00,39.84,39.88,39.83,39.88,17769.0,38.9002,38.9393,38.8905,38.9393,17769.0
2024-08-16 12:15:00,39.88,39.89,39.84,39.84,15256.0,38.9393,38.9491,38.9002,38.9002,15256.0
2024-08-16 12:20:00,39.85,39.89,39.84,39.89,10330.0,38.91,38.9491,38.9002,38.9491,10330.0
2024-08-16 12:25:00,39.89,39.89,39.84,39.86,11971.0,38.9491,38.9491,38.9002,38.9198,11971.0
2024-08-16 12:30:00,39.86,39.89,39.85,39.88,16673.0,38.9198,38.9491,38.91,38.9393,16673.0
2024-08-16 12:35:00,39.88,39.9,39.87,39.89,14383.0,38.9393,38.9588,38.9295,38.9491,14383.0
2024-08-16 12:40:00,39.89,39.94,39.86,39.9,40385.0,38.9491,38.9979,38.9198,38.9588,40385.0
2024-08-16 12:45:00,39.89,39.89,39.83,39.84,14851.0,38.9491,38.9491,38.8905,38.9002,14851.0
2024-08-16 12:50:00,39.84,39.86,39.83,39.84,14948.0,38.9002,38.9198,38.8905,38.9002,14948.0
2024-08-16 12:55:00,39.84,39.86,39.81,39.81,22491.0,38.9002,38.9198,38.8709,38.8709,22491.0
2024-08-16 13:00:00,39.82,39.86,39.82,39.85,15416.0,38.8807,38.9198,38.8807,38.91,15416.0
2024-08-16 13:05:00,39.85,39.86,39.8,39.8,12598.0,38.91,38.9198,38.8612,38.8612,12598.0
2024-08-16 13:10:00,39.8,39.88,39.79,39.88,27998.0,38.8612,38.9393,38.8514,38.9393,27998.0
2024-08-16 13:15:00,39.89,39.92,39.88,39.91,25795.0,38.9491,38.9783,38.9393,38.9686,25795.0
2024-08-16 13:20:00,39.91,39.97,39.9,39.96,35803.0,38.9686,39.0272,38.9588,39.0174,35803.0
2024-08-16 13:25:00,39.96,40.01,39.93,40.01,38572.0,39.0174,39.0662,38.9881,39.0662,38572.0
2024-08-16 13:30:00,40.02,40.05,39.98,40.01,15245.0,39.076,39.1053,39.0369,39.0662,15245.0
2024-08-16 13:35:00,40.01,40.07,40.0,40.02,16701.0,39.0662,39.1248,39.0565,39.076,16701.0
2024-08-16 13:40:00,40.02,40.03,40.0,40.02,18669.0,39.076,39.0858,39.0565,39.076,18669.0
2024-08-16 13:45:00,40.02,40.05,40.02,40.03,10751.0,39.076,39.1053,39.076,39.0858,10751.0
2024-08-16 13:50:00,40.03,40.04,39.97,39.98,14390.0,39.0858,39.0955,39.0272,39.0369,14390.0
2024-08-16 13:55:00,39.98,40.05,39.97,40.05,15197.0,39.0369,39.1053,39.0272,39.1053,15197.0
2024-08-16 14:00:00,40.05,40.12,40.04,40.08,19506.0,39.1053,39.1736,39.0955,39.1346,19506.0
2024-08-16 14:05:00,40.09,40.09,40.05,40.05,14708.0,39.1443,39.1443,39.1053,39.1053,14708.0
2024-08-16 14:10:00,40.05,40.07,40.05,40.05,11582.0,39.1053,39.1248,39.1053,39.1053,11582.0
2024-08-16 14:15:00,40.06,40.12,40.05,40.12,15622.0,39.115,39.1736,39.1053,39.1736,15622.0
2024-08-16 14:20:00,40.12,40.12,40.07,40.08,12111.0,39.1736,39.1736,39.1248,39.1346,12111.0
2024-08-16 14:25:00,40.08,40.1,40.04,40.07,24309.0,39.1346,39.1541,39.0955,39.1248,24309.0
2024-08-16 14:30:00,40.07,40.11,40.06,40.11,15514.0,39.1248,39.1639,39.115,39.1639,15514.0
2024-08-16 14:35:00,40.11,40.12,40.09,40.12,14319.0,39.1639,39.1736,39.1443,39.1736,14319.0
2024-08-16 14:40:00,40.1,40.11,40.09,40.11,19523.0,39.1541,39.1639,39.1443,39.1639,19523.0
2024-08-16 14:45:00,40.1,40.12,40.09,40.12,23489.0,39.1541,39.1736,39.1443,39.1736,23489.0
2024-08-16 14:50:00,40.12,40.12,40.09,40.11,14835.0,39.1736,39.1736,39.1443,39.1639,14835.0
2024-08-16 14:55:00,40.12,40.15,40.11,40.14,14064.0,39.1736,39.2029,39.1639,39.1932,14064.0
2024-08-16 15:00:00,40.13,40.16,40.11,40.13,22553.0,39.1834,39.2127,39.1639,39.1834,22553.0
2024-08-16 15:05:00,40.13,40.16,40.11,40.16,21343.0,39.1834,39.2127,39.1639,39.2127,21343.0
2024-08-16 15:10:00,40.16,40.17,40.13,40.16,14269.0,39.2127,39.2225,39.1834,39.2127,14269.0
2024-08-16 15:15:00,40.16,40.18,40.14,40.16,30299.0,39.2127,39.2322,39.1932,39.2127,30299.0
2024-08-16 15:20:00,40.15,40.16,40.12,40.15,19807.0,39.2029,39.2127,39.1736,39.2029,19807.0
2024-08-16 15:25:00,40.15,40.16,40.12,40.12,23773.0,39.2029,39.2127,39.1736,39.1736,23773.0
2024-08-16 15:30:00,40.12,40.16,40.09,40.15,28950.0,39.1736,39.2127,39.1443,39.2029,28950.0
2024-08-16 15:35:00,40.15,40.15,40.12,40.15,25717.0,39.2029,39.2029,39.1736,39.2029,25717.0
2024-08-16 15:40:00,40.15,40.16,40.1,40.11,51101.0,39.2029,39.2127,39.1541,39.1639,51101.0
2024-08-16 15:45:00,40.11,40.12,40.08,40.12,54596.0,39.1639,39.1736,39.1346,39.1736,54596.0
2024-08-16 15:50:00,40.12,40.18,40.1,40.16,94773.0,39.1736,39.2322,39.1541,39.2127,94773.0
2024-08-16 15:55:00,40.16,40.25,40.14,40.21,320256.0,39.2127,39.3006,39.1932,39.2615,320256.0
2024-08-19 09:30:00,40.16,40.28,40.15,40.18,41243.0,39.2127,39.3299,39.2029,39.2322,41243.0
2024-08-19 09:35:00,40.23,40.26,40.18,40.26,12507.0,39.281,39.3103,39.2322,39.3103,12507.0
2024-08-19 09:40:00,40.23,40.3,40.23,40.24,55111.0,39.281,39.3494,39.281,39.2908,55111.0
2024-08-19 09:45:00,40.23,40.3,40.19,40.21,23009.0,39.281,39.3494,39.242,39.2615,23009.0
2024-08-19 09:50:00,40.2,40.23,40.1,40.11,25480.0,39.2517,39.281,39.1541,39.1639,25480.0
2024-08-19 09:55:00,40.1,40.16,40.1,40.11,10610.0,39.1541,39.2127,39.1541,39.1639,10610.0
2024-08-19 10:00:00,40.11,40.14,39.99,40.07,28844.0,39.1639,39.1932,39.0467,39.1248,28844.0
2024-08-19 10:05:00,40.07,40.17,40.06,40.17,16917.0,39.1248,39.2225,39.115,39.2225,16917.0
2024-08-19 10:10:00,40.18,40.24,40.18,40.21,21652.0,39.2322,39.2908,39.2322,39.2615,21652.0
2024-08-19 10:15:00,40.21,40.26,40.18,40.19,22805.0,39.2615,39.3103,39.2322,39.242,22805.0
2024-08-19 10:20:00,40.19,40.28,40.19,40.26,15514.0,39.242,39.3299,39.242,39.3103,15514.0
2024-08-19 10:25:00,40.26,40.34,40.24,40.3,16951.0,39.3103,39.3884,39.2908,39.3494,16951.0
2024-08-19 10:30:00,40.3,40.33,40.28,40.32,17814.0,39.3494,39.3787,39.3299,39.3689,17814.0
2024-08-19 10:35:00,40.32,40.37,40.31,40.36,15317.0,39.3689,39.4177,39.3591,39.408,15317.0
2024-08-19 10:40:00,40.36,40.36,40.33,40.34,17427.0,39.408,39.408,39.3787,39.3884,17427.0
2024-08-19 10:45:00,40.35,40.39,40.33,40.39,19813.0,39.3982,39.4373,39.3787,39.4373,19813.0
2024-08-19 10:50:00,40.39,40.42,40.36,40.41,15634.0,39.4373,39.4666,39.408,39.4568,15634.0
2024-08-19 10:55:00,40.41,40.42,40.38,40.41,11077.0,39.4568,39.4666,39.4275,39.4568,11077.0
2024-08-19 11:00:00,40.41,40.41,40.35,40.36,11006.0,39.4568,39.4568,39.3982,39.408,11006.0
2024-08-19 11:05:00,40.35,40.36,40.32,40.33,9011.0,39.3982,39.408,39.3689,39.3787,9011.0
2024-08-19 11:10:00,40.33,40.33,40.22,40.27,39066.0,39.3787,39.3787,39.2713,39.3201,39066.0
2024-08-19 11:15:00,40.27,40.33,40.26,40.32,14779.0,39.3201,39.3787,39.3103,39.3689,14779.0
2024-08-19 11:20:00,40.31,40.32,40.29,40.32,11771.0,39.3591,39.3689,39.3396,39.3689,11771.0
2024-08-19 11:25:00,40.32,40.35,40.32,40.33,11602.0,39.3689,39.3982,39.3689,39.3787,11602.0
2024-08-19 11:30:00,40.33,40.35,40.3,40.34,9271.0,39.3787,39.3982,39.3494,39.3884,9271.0
2024-08-19 11:35:00,40.34,40.4,40.33,40.39,18517.0,39.3884,39.447,39.3787,39.4373,18517.0
2024-08-19 11:40:00,40.39,40.4,40.36,40.37,8349.0,39.4373,39.447,39.408,39.4177,8349.0
2024-08-19 11:45:00,40.38,40.4,40.37,40.4,18990.0,39.4275,39.447,39.4177,39.447,18990.0
2024-08-19 11:50:00,40.4,40.43,40.39,40.41,15820.0,39.447,39.4763,39.4373,39.4568,15820.0
2024-08-19 11:55:00,40.42,40.42,40.33,40.34,19936.0,39.4666,39.4666,39.3787,39.3884,19936.0
2024-08-19 12:00:00,40.34,40.34,40.3,40.32,11802.0,39.3884,39.3884,39.3494,39.3689,11802.0
2024-08-19 12:05:00,40.31,40.33,40.3,40.33,17850.0,39.3591,39.3787,39.3494,39.3787,17850.0
2024-08-19 12:10:00,40.32,40.34,40.31,40.34,7456.0,39.3689,39.3884,39.3591,39.3884,7456.0
2024-08-19 12:15:00,40.34,40.34,40.3,40.33,12066.0,39.3884,39.3884,39.3494,39.3787,12066.0
2024-08-19 12:20:00,40.33,40.34,40.32,40.34,5089.0,39.3787,39.3884,39.3689,39.3884,5089.0
2024-08-19 12:25:00,40.34,40.36,40.31,40.36,12332.0,39.3884,39.408,39.3591,39.408,12332.0
2024-08-19 12:30:00,40.36,40.36,40.31,40.34,9133.0,39.408,39.408,39.3591,39.3884,9133.0
2024-08-19 12:35:00,40.34,40.35,40.32,40.34,11424.0,39.3884,39.3982,39.3689,39.3884,11424.0
2024-08-19 12:40:00,40.34,40.37,40.33,40.34,11721.0,39.3884,39.4177,39.3787,39.3884,11721.0
2024-08-19 12:45:00,40.33,40.36,40.31,40.36,14587.0,39.3787,39.408,39.3591,39.408,14587.0
2024-08-19 12:50:00,40.36,40.37,40.35,40.35,6393.0,39.408,39.4177,39.3982,39.3982,6393.0
2024-08-19 12:55:00,40.35,40.35,40.31,40.33,13821.0,39.3982,39.3982,39.3591,39.3787,13821.0
2024-08-19 13:00:00,40.33,40.34,40.31,40.32,11239.0,39.3787,39.3884,39.3591,39.3689,11239.0
2024-08-19 13:05:00,40.32,40.33,40.29,40.32,8445.0,39.3689,39.3787,39.3396,39.3689,8445.0
2024-08-19 13:10:00,40.32,40.33,40.3,40.3,11508.0,39.3689,39.3787,39.3494,39.3494,11508.0
2024-08-19 13:15:00,40.3,40.35,40.28,40.33,25320.0,39.3494,39.3982,39.3299,39.3787,25320.0
2024-08-19 13:20:00,40.32,40.37,40.32,40.36,13186.0,39.3689,39.4177,39.3689,39.408,13186.0
2024-08-19 13:25:00,40.37,40.37,40.35,40.36,9920.0,39.4177,39.4177,39.3982,39.408,9920.0
2024-08-19 13:30:00,40.36,40.38,40.35,40.36,45662.0,39.408,39.4275,39.3982,39.408,45662.0
2024-08-19 13:35:00,40.36,40.39,40.35,40.36,9980.0,39.408,39.4373,39.3982,39.408,9980.0
2024-08-19 13:40:00,40.36,40.42,40.35,40.38,9891.0,39.408,39.4666,39.3982,39.4275,9891.0
2024-08-19 13:45:00,40.38,40.39,40.37,40.38,13476.0,39.4275,39.4373,39.4177,39.4275,13476.0
2024-08-19 13:50:00,40.38,40.38,40.36,40.37,7322.0,39.4275,39.4275,39.408,39.4177,7322.0
2024-08-19 13:55:00,40.37,40.39,40.36,40.38,11115.0,39.4177,39.4373,39.408,39.4275,11115.0
2024-08-19 14:00:00,40.37,40.42,40.36,40.42,14563.0,39.4177,39.4666,39.408,39.4666,14563.0
2024-08-19 14:05:00,40.42,40.43,40.38,40.39,17121.0,39.4666,39.4763,39.4275,39.4373,17121.0
2024-08-19 14:10:00,40.39,40.4,40.38,40.4,11782.0,39.4373,39.447,39.4275,39.447,11782.0
2024-08-19 14:15:00,40.4,40.42,40.38,40.41,23962.0,39.447,39.4666,39.4275,39.4568,23962.0
2024-08-19 14:20:00,40.4,40.43,40.38,40.43,16738.0,39.447,39.4763,39.4275,39.4763,16738.0
2024-08-19 14:25:00,40.43,40.43,40.41,40.43,13968.0,39.4763,39.4763,39.4568,39.4763,13968.0
2024-08-19 14:30:00,40.43,40.44,40.42,40.43,17830.0,39.4763,39.4861,39.4666,39.4763,17830.0
2024-08-19 14:35:00,40.43,40.43,40.41,40.43,12811.0,39.4763,39.4763,39.4568,39.4763,12811.0
2024-08-19 14:40:00,40.43,40.49,40.42,40.49,19303.0,39.4763,39.5349,39.4666,39.5349,19303.0
2024-08-19 14:45:00,40.49,40.5,40.47,40.48,23361.0,39.5349,39.5447,39.5154,39.5251,23361.0
2024-08-19 14:50:00,40.47,40.48,40.45,40.47,23993.0,39.5154,39.5251,39.4958,39.5154,23993.0
2024-08-19 14:55:00,40.47,40.47,40.44,40.45,11810.0,39.5154,39.5154,39.4861,39.4958,11810.0
2024-08-19 15:00:00,40.45,40.45,40.37,40.38,33867.0,39.4958,39.4958,39.4177,39.4275,33867.0
2024-08-19 15:05:00,40.37,40.43,40.36,40.41,37945.0,39.4177,39.4763,39.408,39.4568,37945.0
2024-08-19 15:10:00,40.41,40.44,40.39,40.44,40919.0,39.4568,39.4861,39.4373,39.4861,40919.0
2024-08-19 15:15:00,40.44,40.46,40.43,40.45,15001.0,39.4861,39.5056,39.4763,39.4958,15001.0
2024-08-19 15:20:00,40.45,40.48,40.44,40.48,27780.0,39.4958,39.5251,39.4861,39.5251,27780.0
2024-08-19 15:25:00,40.48,40.5,40.47,40.5,20947.0,39.5251,39.5447,39.5154,39.5447,20947.0
2024-08-19 15:30:00,40.5,40.54,40.48,40.53,80662.0,39.5447,39.5837,39.5251,39.574,80662.0
2024-08-19 15:35:00,40.52,40.53,40.5,40.51,28704.0,39.5642,39.574,39.5447,39.5544,28704.0
2024-08-19 15:40:00,40.5,40.53,40.49,40.51,44467.0,39.5447,39.574,39.5349,39.5544,44467.0
2024-08-19 15:45:00,40.51,40.53,40.49,40.5,57340.0,39.5544,39.574,39.5349,39.5447,57340.0
2024-08-19 15:50:00,40.5,40.6,40.49,40.59,110429.0,39.5447,39.6423,39.5349,39.6325,110429.0
2024-08-19 15:55:00,40.59,40.63,40.57,40.61,257093.0,39.6325,39.6716,39.613,39.6521,257093.0
2024-08-20 09:30:00,40.59,40.67,40.57,40.57,59235.0,39.6325,39.7107,39.613,39.613,59235.0
2024-08-20 09:35:00,40.61,40.71,40.59,40.61,38038.0,39.6521,39.7497,39.6325,39.6521,38038.0
2024-08-20 09:40:00,40.59,40.75,40.57,40.69,30824.0,39.6325,39.7888,39.613,39.7302,30824.0
2024-08-20 09:45:00,40.69,40.7,40.61,40.66,25502.0,39.7302,39.7399,39.6521,39.7009,25502.0
2024-08-20 09:50:00,40.66,40.67,40.57,40.58,26166.0,39.7009,39.7107,39.613,39.6228,26166.0
2024-08-20 09:55:00,40.58,40.62,40.56,40.56,63713.0,39.6228,39.6618,39.6033,39.6033,63713.0
2024-08-20 10:00:00,40.55,40.6,40.53,40.59,33364.0,39.5935,39.6423,39.574,39.6325,33364.0
2024-08-20 10:05:00,40.59,40.64,40.53,40.61,31273.0,39.6325,39.6814,39.574,39.6521,31273.0
2024-08-20 10:10:00,40.6,40.6,40.51,40.51,23857.0,39.6423,39.6423,39.5544,39.5544,23857.0
2024-08-20 10:15:00,40.52,40.52,40.46,40.47,23711.0,39.5642,39.5642,39.5056,39.5154,23711.0
2024-08-20 10:20:00,40.46,40.48,40.44,40.45,16788.0,39.5056,39.5251,39.4861,39.4958,16788.0
2024-08-20 10:25:00,40.44,40.47,40.44,40.46,27644.0,39.4861,39.5154,39.4861,39.5056,27644.0
2024-08-20 10:30:00,40.46,40.49,40.44,40.45,20319.0,39.5056,39.5349,39.4861,39.4958,20319.0
2024-08-20 10:35:00,40.45,40.45,40.35,40.37,30507.0,39.4958,39.4958,39.3982,39.4177,30507.0
2024-08-20 10:40:00,40.37,40.49,40.37,40.49,66164.0,39.4177,39.5349,39.4177,39.5349,66164.0
2024-08-20 10:45:00,40.47,40.52,40.47,40.51,37154.0,39.5154,39.5642,39.5154,39.5544,37154.0
2024-08-20 10:50:00,40.5,40.52,40.45,40.46,27317.0,39.5447,39.5642,39.4958,39.5056,27317.0
2024-08-20 10:55:00,40.46,40.48,40.43,40.47,11863.0,39.5056,39.5251,39.4763,39.5154,11863.0
2024-08-20 11:00:00,40.45,40.46,40.37,40.38,17989.0,39.4958,39.5056,39.4177,39.4275,17989.0
2024-08-20 11:05:00,40.37,40.42,40.36,40.41,13146.0,39.4177,39.4666,39.408,39.4568,13146.0
2024-08-20 11:10:00,40.41,40.42,40.37,40.42,20001.0,39.4568,39.4666,39.4177,39.4666,20001.0
2024-08-20 11:15:00,40.43,40.46,40.39,40.46,11857.0,39.4763,39.5056,39.4373,39.5056,11857.0
2024-08-20 11:20:00,40.46,40.48,40.41,40.46,24296.0,39.5056,39.5251,39.4568,39.5056,24296.0
2024-08-20 11:25:00,40.46,40.5,40.45,40.46,36766.0,39.5056,39.5447,39.4958,39.5056,36766.0
2024-08-20 11:30:00,40.47,40.49,40.43,40.48,38028.0,39.5154,39.5349,39.4763,39.5251,38028.0
2024-08-20 11:35:00,40.48,40.51,40.47,40.5,7553.0,39.5251,39.5544,39.5154,39.5447,7553.0
2024-08-20 11:40:00,40.5,40.52,40.46,40.47,15017.0,39.5447,39.5642,39.5056,39.5154,15017.0
2024-08-20 11:45:00,40.47,40.52,40.44,40.5,17100.0,39.5154,39.5642,39.4861,39.5447,17100.0
2024-08-20 11:50:00,40.51,40.53,40.5,40.53,9833.0,39.5544,39.574,39.5447,39.574,9833.0
2024-08-20 11:55:00,40.53,40.6,40.52,40.6,12266.0,39.574,39.6423,39.5642,39.6423,12266.0
2024-08-20 12:00:00,40.59,40.61,40.58,40.6,20349.0,39.6325,39.6521,39.6228,39.6423,20349.0
2024-08-20 12:05:00,40.6,40.67,40.6,40.66,20444.0,39.6423,39.7107,39.6423,39.7009,20444.0
2024-08-20 12:10:00,40.66,40.68,40.63,40.65,25990.0,39.7009,39.7204,39.6716,39.6911,25990.0
2024-08-20 12:15:00,40.64,40.65,40.61,40.62,10253.0,39.6814,39.6911,39.6521,39.6618,10253.0
2024-08-20 12:20:00,40.62,40.63,40.58,40.59,12871.0,39.6618,39.6716,39.6228,39.6325,12871.0
2024-08-20 12:25:00,40.58,40.61,40.57,40.61,18525.0,39.6228,39.6521,39.613,39.6521,18525.0
2024-08-20 12:30:00,40.6,40.61,40.55,40.58,31352.0,39.6423,39.6521,39.5935,39.6228,31352.0
2024-08-20 12:35:00,40.58,40.62,40.55,40.62,20744.0,39.6228,39.6618,39.5935,39.6618,20744.0
2024-08-20 12:40:00,40.62,40.63,40.6,40.6,17928.0,39.6618,39.6716,39.6423,39.6423,17928.0
2024-08-20 12:45:00,40.61,40.64,40.6,40.64,14254.0,39.6521,39.6814,39.6423,39.6814,14254.0
2024-08-20 12:50:00,40.63,40.64,40.6,40.61,15610.0,39.6716,39.6814,39.6423,39.6521,15610.0
2024-08-20 12:55:00,40.61,40.63,40.58,40.6,21342.0,39.6521,39.6716,39.6228,39.6423,21342.0
2024-08-20 13:00:00,40.61,40.61,40.57,40.6,20968.0,39.6521,39.6521,39.613,39.6423,20968.0
2024-08-20 13:05:00,40.59,40.62,40.57,40.62,16543.0,39.6325,39.6618,39.613,39.6618,16543.0
2024-08-20 13:10:00,40.62,40.62,40.59,40.61,12615.0,39.6618,39.6618,39.6325,39.6521,12615.0
2024-08-20 13:15:00,40.61,40.61,40.57,40.59,9886.0,39.6521,39.6521,39.613,39.6325,9886.0
2024-08-20 13:20:00,40.59,40.63,40.58,40.63,13003.0,39.6325,39.6716,39.6228,39.6716,13003.0
2024-08-20 13:25:00,40.62,40.68,40.61,40.67,15344.0,39.6618,39.7204,39.6521,39.7107,15344.0
2024-08-20 13:30:00,40.68,40.68,40.66,40.68,13991.0,39.7204,39.7204,39.7009,39.7204,13991.0
2024-08-20 13:35:00,40.69,40.69,40.66,40.69,7799.0,39.7302,39.7302,39.7009,39.7302,7799.0
2024-08-20 13:40:00,40.68,40.69,40.66,40.66,9130.0,39.7204,39.7302,39.7009,39.7009,9130.0
2024-08-20 13:45:00,40.66,40.68,40.64,40.68,17171.0,39.7009,39.7204,39.6814,39.7204,17171.0
2024-08-20 13:50:00,40.68,40.68,40.62,40.63,5989.0,39.7204,39.7204,39.6618,39.6716,5989.0
2024-08-20 13:55:00,40.63,40.65,40.62,40.63,16718.0,39.6716,39.6911,39.6618,39.6716,16718.0
2024-08-20 14:00:00,40.63,40.65,40.62,40.65,15029.0,39.6716,39.6911,39.6618,39.6911,15029.0
2024-08-20 14:05:00,40.65,40.67,40.64,40.66,26063.0,39.6911,39.7107,39.6814,39.7009,26063.0
2024-08-20 14:10:00,40.66,40.7,40.65,40.7,15435.0,39.7009,39.7399,39.6911,39.7399,15435.0
2024-08-20 14:15:00,40.7,40.7,40.66,40.67,17127.0,39.7399,39.7399,39.7009,39.7107,17127.0
2024-08-20 14:20:00,40.67,40.69,40.66,40.66,5979.0,39.7107,39.7302,39.7009,39.7009,5979.0
2024-08-20 14:25:00,40.66,40.67,40.65,40.66,28516.0,39.7009,39.7107,39.6911,39.7009,28516.0
2024-08-20 14:30:00,40.66,40.71,40.66,40.71,13289.0,39.7009,39.7497,39.7009,39.7497,13289.0
2024-08-20 14:35:00,40.71,40.74,40.7,40.73,10393.0,39.7497,39.779,39.7399,39.7692,10393.0
2024-08-20 14:40:00,40.73,40.77,40.73,40.75,12726.0,39.7692,39.8083,39.7692,39.7888,12726.0
2024-08-20 14:45:00,40.75,40.77,40.74,40.75,12986.0,39.7888,39.8083,39.779,39.7888,12986.0
2024-08-20 14:50:00,40.76,40.76,40.72,40.75,17549.0,39.7985,39.7985,39.7595,39.7888,17549.0
2024-08-20 14:55:00,40.76,40.77,40.75,40.76,10727.0,39.7985,39.8083,39.7888,39.7985,10727.0
2024-08-20 15:00:00,40.76,40.79,40.75,40.79,20921.0,39.7985,39.8278,39.7888,39.8278,20921.0
2024-08-20 15:05:00,40.79,40.79,40.74,40.75,12073.0,39.8278,39.8278,39.779,39.7888,12073.0
2024-08-20 15:10:00,40.74,40.75,40.72,40.73,13992.0,39.779,39.7888,39.7595,39.7692,13992.0
2024-08-20 15:15:00,40.72,40.73,40.68,40.71,16995.0,39.7595,39.7692,39.7204,39.7497,16995.0
2024-08-20 15:20:00,40.71,40.71,40.66,40.68,11090.0,39.7497,39.7497,39.7009,39.7204,11090.0
2024-08-20 15:25:00,40.68,40.71,40.67,40.69,15312.0,39.7204,39.7497,39.7107,39.7302,15312.0
2024-08-20 15:30:00,40.69,40.73,40.68,40.72,22504.0,39.7302,39.7692,39.7204,39.7595,22504.0
2024-08-20 15:35:00,40.72,40.74,40.71,40.73,18053.0,39.7595,39.779,39.7497,39.7692,18053.0
2024-08-20 15:40:00,40.73,40.75,40.72,40.73,18791.0,39.7692,39.7888,39.7595,39.7692,18791.0
2024-08-20 15:45:00,40.73,40.76,40.72,40.76,27691.0,39.7692,39.7985,39.7595,39.7985,27691.0
2024-08-20 15:50:00,40.76,40.78,40.71,40.73,50758.0,39.7985,39.8181,39.7497,39.7692,50758.0
2024-08-20 15:55:00,40.73,40.78,40.7,40.74,145125.0,39.7692,39.8181,39.7399,39.779,145125.0
2024-08-21 09:30:00,41.21,41.71,41.2,41.68,198487.0,40.2379,40.7261,40.2282,40.6968,198487.0
2024-08-21 09:35:00,41.68,41.73,41.52,41.62,70420.0,40.6968,40.7457,40.5406,40.6382,70420.0
2024-08-21 09:40:00,41.61,41.65,41.52,41.56,29306.0,40.6285,40.6675,40.5406,40.5797,29306.0
2024-08-21 09:45:00,41.59,41.6,41.51,41.51,28476.0,40.609,40.6187,40.5308,40.5308,28476.0
2024-08-21 09:50:00,41.5,41.59,41.49,41.56,22647.0,40.5211,40.609,40.5113,40.5797,22647.0
2024-08-21 09:55:00,41.57,41.6,41.52,41.58,18911.0,40.5894,40.6187,40.5406,40.5992,18911.0
2024-08-21 10:00:00,41.59,41.59,41.45,41.48,30622.0,40.609,40.609,40.4723,40.5015,30622.0
2024-08-21 10:05:00,41.48,41.72,41.47,41.58,93969.0,40.5015,40.7359,40.4918,40.5992,93969.0
2024-08-21 10:10:00,41.57,41.66,41.54,41.57,30579.0,40.5894,40.6773,40.5601,40.5894,30579.0
2024-08-21 10:15:00,41.54,41.67,41.54,41.66,47156.0,40.5601,40.6871,40.5601,40.6773,47156.0
2024-08-21 10:20:00,41.67,41.74,41.66,41.72,88563.0,40.6871,40.7554,40.6773,40.7359,88563.0
2024-08-21 10:25:00,41.71,41.77,41.7,41.72,79682.0,40.7261,40.7847,40.7164,40.7359,79682.0
2024-08-21 10:30:00,41.72,41.78,41.71,41.74,31640.0,40.7359,40.7945,40.7261,40.7554,31640.0
2024-08-21 10:35:00,41.73,41.82,41.72,41.79,34587.0,40.7457,40.8335,40.7359,40.8042,34587.0
2024-08-21 10:40:00,41.79,41.87,41.78,41.85,22227.0,40.8042,40.8823,40.7945,40.8628,22227.0
2024-08-21 10:45:00,41.84,41.85,41.74,41.76,47318.0,40.8531,40.8628,40.7554,40.7749,47318.0
2024-08-21 10:50:00,41.76,41.76,41.64,41.65,50248.0,40.7749,40.7749,40.6578,40.6675,50248.0
2024-08-21 10:55:00,41.64,41.68,41.62,41.64,20682.0,40.6578,40.6968,40.6382,40.6578,20682.0
2024-08-21 11:00:00,41.64,41.69,41.62,41.69,21897.0,40.6578,40.7066,40.6382,40.7066,21897.0
2024-08-21 11:05:00,41.69,41.73,41.68,41.72,17343.0,40.7066,40.7457,40.6968,40.7359,17343.0
2024-08-21 11:10:00,41.72,41.83,41.72,41.79,29597.0,40.7359,40.8433,40.7359,40.8042,29597.0
2024-08-21 11:15:00,41.79,41.8,41.74,41.75,16140.0,40.8042,40.814,40.7554,40.7652,16140.0
2024-08-21 11:20:00,41.75,41.78,41.72,41.73,18029.0,40.7652,40.7945,40.7359,40.7457,18029.0
2024-08-21 11:25:00,41.73,41.78,41.73,41.76,12363.0,40.7457,40.7945,40.7457,40.7749,12363.0
2024-08-21 11:30:00,41.76,41.78,41.75,41.77,12616.0,40.7749,40.7945,40.7652,40.7847,12616.0
2024-08-21 11:35:00,41.78,41.82,41.77,41.82,26829.0,40.7945,40.8335,40.7847,40.8335,26829.0
2024-08-21 11:40:00,41.82,41.86,41.81,41.86,28454.0,40.8335,40.8726,40.8238,40.8726,28454.0
2024-08-21 11:45:00,41.85,41.85,41.76,41.77,19646.0,40.8628,40.8628,40.7749,40.7847,19646.0
2024-08-21 11:50:00,41.77,41.81,41.73,41.77,14009.0,40.7847,40.8238,40.7457,40.7847,14009.0
2024-08-21 11:55:00,41.77,41.8,41.76,41.8,13523.0,40.7847,40.814,40.7749,40.814,13523.0
2024-08-21 12:00:00,41.8,41.8,41.73,41.74,27190.0,40.814,40.814,40.7457,40.7554,27190.0
2024-08-21 12:05:00,41.73,41.75,41.7,41.71,13436.0,40.7457,40.7652,40.7164,40.7261,13436.0
2024-08-21 12:10:00,41.72,41.76,41.72,41.73,17967.0,40.7359,40.7749,40.7359,40.7457,17967.0
2024-08-21 12:15:00,41.73,41.76,41.71,41.76,11422.0,40.7457,40.7749,40.7261,40.7749,11422.0
2024-08-21 12:20:00,41.76,41.79,41.76,41.78,11635.0,40.7749,40.8042,40.7749,40.7945,11635.0
2024-08-21 12:25:00,41.79,41.8,41.77,41.79,13103.0,40.8042,40.814,40.7847,40.8042,13103.0
2024-08-21 12:30:00,41.79,41.79,41.74,41.79,19952.0,40.8042,40.8042,40.7554,40.8042,19952.0
2024-08-21 12:35:00,41.79,41.87,41.78,41.86,23482.0,40.8042,40.8823,40.7945,40.8726,23482.0
2024-08-21 12:40:00,41.86,41.88,41.85,41.86,17937.0,40.8726,40.8921,40.8628,40.8726,17937.0
2024-08-21 12:45:00,41.86,41.89,41.86,41.86,25249.0,40.8726,40.9019,40.8726,40.8726,25249.0
2024-08-21 12:50:00,41.87,41.93,41.87,41.9,50786.0,40.8823,40.9409,40.8823,40.9116,50786.0
2024-08-21 12:55:00,41.89,41.98,41.89,41.97,35923.0,40.9019,40.9898,40.9019,40.98,35923.0
2024-08-21 13:00:00,41.97,41.98,41.94,41.98,31890.0,40.98,40.9898,40.9507,40.9898,31890.0
2024-08-21 13:05:00,41.98,41.98,41.94,41.95,21834.0,40.9898,40.9898,40.9507,40.9605,21834.0
2024-08-21 13:10:00,41.95,41.99,41.94,41.97,19976.0,40.9605,40.9995,40.9507,40.98,19976.0
2024-08-21 13:15:00,41.98,42.0,41.94,41.98,31934.0,40.9898,41.0093,40.9507,40.9898,31934.0
2024-08-21 13:20:00,41.98,42.0,41.97,41.98,44597.0,40.9898,41.0093,40.98,40.9898,44597.0
2024-08-21 13:25:00,41.98,42.02,41.98,41.99,45902.0,40.9898,41.0288,40.9898,40.9995,45902.0
2024-08-21 13:30:00,41.99,42.03,41.98,42.01,34697.0,40.9995,41.0386,40.9898,41.019,34697.0
2024-08-21 13:35:00,42.01,42.03,41.98,42.02,15113.0,41.019,41.0386,40.9898,41.0288,15113.0
2024-08-21 13:40:00,42.02,42.03,41.96,41.99,20479.0,41.0288,41.0386,40.9702,40.9995,20479.0
2024-08-21 13:45:00,42.0,42.09,41.99,42.07,26858.0,41.0093,41.0972,40.9995,41.0776,26858.0
2024-08-21 13:50:00,42.08,42.09,42.04,42.05,16701.0,41.0874,41.0972,41.0483,41.0581,16701.0
2024-08-21 13:55:00,42.05,42.06,42.01,42.05,22421.0,41.0581,41.0679,41.019,41.0581,22421.0
2024-08-21 14:00:00,42.05,42.11,42.04,42.05,23456.0,41.0581,41.1167,41.0483,41.0581,23456.0
2024-08-21 14:05:00,42.05,42.06,42.02,42.04,20497.0,41.0581,41.0679,41.0288,41.0483,20497.0
2024-08-21 14:10:00,42.04,42.07,42.03,42.06,12196.0,41.0483,41.0776,41.0386,41.0679,12196.0
2024-08-21 14:15:00,42.07,42.07,42.0,42.02,14821.0,41.0776,41.0776,41.0093,41.0288,14821.0
2024-08-21 14:20:00,42.02,42.03,41.96,41.98,20203.0,41.0288,41.0386,40.9702,40.9898,20203.0
2024-08-21 14:25:00,41.98,42.0,41.97,42.0,19797.0,40.9898,41.0093,40.98,41.0093,19797.0
2024-08-21 14:30:00,42.0,42.02,41.98,42.0,20382.0,41.0093,41.0288,40.9898,41.0093,20382.0
2024-08-21 14:35:00,42.0,42.04,41.96,41.97,39289.0,41.0093,41.0483,40.9702,40.98,39289.0
2024-08-21 14:40:00,41.98,41.98,41.93,41.98,15677.0,40.9898,40.9898,40.9409,40.9898,15677.0
2024-08-21 14:45:00,41.98,41.98,41.92,41.95,20732.0,40.9898,40.9898,40.9312,40.9605,20732.0
2024-08-21 14:50:00,41.95,42.01,41.94,41.98,18050.0,40.9605,41.019,40.9507,40.9898,18050.0
2024-08-21 14:55:00,41.99,42.0,41.95,41.98,19528.0,40.9995,41.0093,40.9605,40.9898,19528.0
2024-08-21 15:00:00,41.98,42.0,41.95,41.97,18000.0,40.9898,41.0093,40.9605,40.98,18000.0
2024-08-21 15:05:00,41.97,41.99,41.95,41.96,16640.0,40.98,40.9995,40.9605,40.9702,16640.0
2024-08-21 15:10:00,41.97,41.97,41.94,41.95,16822.0,40.98,40.98,40.9507,40.9605,16822.0
2024-08-21 15:15:00,41.95,41.95,41.91,41.93,21018.0,40.9605,40.9605,40.9214,40.9409,21018.0
2024-08-21 15:20:00,41.94,41.94,41.9,41.93,26125.0,40.9507,40.9507,40.9116,40.9409,26125.0
2024-08-21 15:25:00,41.93,41.96,41.92,41.95,15239.0,40.9409,40.9702,40.9312,40.9605,15239.0
2024-08-21 15:30:00,41.94,42.02,41.93,42.02,38618.0,40.9507,41.0288,40.9409,41.0288,38618.0
2024-08-21 15:35:00,42.02,42.03,41.98,42.01,51926.0,41.0288,41.0386,40.9898,41.019,51926.0
2024-08-21 15:40:00,42.01,42.01,41.97,41.98,55971.0,41.019,41.019,40.98,40.9898,55971.0
2024-08-21 15:45:00,41.98,42.03,41.96,42.02,78534.0,40.9898,41.0386,40.9702,41.0288,78534.0
2024-08-21 15:50:00,42.01,42.03,41.93,41.98,181423.0,41.019,41.0386,40.9409,40.9898,181423.0
2024-08-21 15:55:00,41.97,42.1,41.97,42.08,299877.0,40.98,41.1069,40.98,41.0874,299877.0
2024-08-22 09:30:00,41.89,42.03,41.86,41.87,80116.0,40.9019,41.0386,40.8726,40.8823,80116.0
2024-08-22 09:35:00,41.87,42.08,41.86,42.05,13368.0,40.8823,41.0874,40.8726,41.0581,13368.0
2024-08-22 09:40:00,42.04,42.05,41.82,41.85,54650.0,41.0483,41.0581,40.8335,40.8628,54650.0
2024-08-22 09:45:00,41.87,41.9,41.67,41.76,61843.0,40.8823,40.9116,40.6871,40.7749,61843.0
2024-08-22 09:50:00,41.77,41.77,41.51,41.53,78126.0,40.7847,40.7847,40.5308,40.5504,78126.0
2024-08-22 09:55:00,41.54,41.58,41.46,41.51,71135.0,40.5601,40.5992,40.482,40.5308,71135.0
2024-08-22 10:00:00,41.52,41.67,41.51,41.64,43742.0,40.5406,40.6871,40.5308,40.6578,43742.0
2024-08-22 10:05:00,41.62,41.62,41.44,41.45,30003.0,40.6382,40.6382,40.4625,40.4723,30003.0
2024-08-22 10:10:00,41.45,41.46,41.39,41.43,47043.0,40.4723,40.482,40.4137,40.4527,47043.0
2024-08-22 10:15:00,41.42,41.44,41.38,41.4,14963.0,40.443,40.4625,40.4039,40.4234,14963.0
2024-08-22 10:20:00,41.4,41.43,41.37,41.42,13627.0,40.4234,40.4527,40.3941,40.443,13627.0
2024-08-22 10:25:00,41.42,41.42,41.33,41.35,15220.0,40.443,40.443,40.3551,40.3746,15220.0
2024-08-22 10:30:00,41.34,41.35,41.29,41.34,25064.0,40.3649,40.3746,40.316,40.3649,25064.0
2024-08-22 10:35:00,41.37,41.46,41.34,41.44,15915.0,40.3941,40.482,40.3649,40.4625,15915.0
2024-08-22 10:40:00,41.43,41.48,41.41,41.47,14553.0,40.4527,40.5015,40.4332,40.4918,14553.0
2024-08-22 10:45:00,41.47,41.49,41.42,41.43,13437.0,40.4918,40.5113,40.443,40.4527,13437.0
2024-08-22 10:50:00,41.43,41.48,41.43,41.48,10107.0,40.4527,40.5015,40.4527,40.5015,10107.0
2024-08-22 10:55:00,41.48,41.49,41.45,41.46,13420.0,40.5015,40.5113,40.4723,40.482,13420.0
2024-08-22 11:00:00,41.46,41.47,41.44,41.44,11191.0,40.482,40.4918,40.4625,40.4625,11191.0
2024-08-22 11:05:00,41.45,41.47,41.4,41.41,23414.0,40.4723,40.4918,40.4234,40.4332,23414.0
2024-08-22 11:10:00,41.41,41.44,41.4,41.44,16582.0,40.4332,40.4625,40.4234,40.4625,16582.0
2024-08-22 11:15:00,41.43,41.44,41.35,41.38,20141.0,40.4527,40.4625,40.3746,40.4039,20141.0
2024-08-22 11:20:00,41.35,41.37,41.33,41.37,16588.0,40.3746,40.3941,40.3551,40.3941,16588.0
2024-08-22 11:25:00,41.38,41.39,41.36,41.38,15806.0,40.4039,40.4137,40.3844,40.4039,15806.0
2024-08-22 11:30:00,41.37,41.39,41.33,41.34,35065.0,40.3941,40.4137,40.3551,40.3649,35065.0
2024-08-22 11:35:00,41.34,41.37,41.33,41.34,8640.0,40.3649,40.3941,40.3551,40.3649,8640.0
2024-08-22 11:40:00,41.35,41.4,41.34,41.36,25375.0,40.3746,40.4234,40.3649,40.3844,25375.0
2024-08-22 11:45:00,41.36,41.4,41.29,41.29,33077.0,40.3844,40.4234,40.316,40.316,33077.0
2024-08-22 11:50:00,41.31,41.37,41.28,41.37,35380.0,40.3356,40.3941,40.3063,40.3941,35380.0
2024-08-22 11:55:00,41.37,41.37,41.32,41.32,14591.0,40.3941,40.3941,40.3453,40.3453,14591.0
2024-08-22 12:00:00,41.33,41.39,41.29,41.36,27395.0,40.3551,40.4137,40.316,40.3844,27395.0
2024-08-22 12:05:00,41.36,41.37,41.32,41.37,10992.0,40.3844,40.3941,40.3453,40.3941,10992.0
2024-08-22 12:10:00,41.38,41.39,41.32,41.32,18781.0,40.4039,40.4137,40.3453,40.3453,18781.0
2024-08-22 12:15:00,41.32,41.33,41.25,41.3,62401.0,40.3453,40.3551,40.277,40.3258,62401.0
2024-08-22 12:20:00,41.3,41.32,41.25,41.28,55148.0,40.3258,40.3453,40.277,40.3063,55148.0
2024-08-22 12:25:00,41.27,41.36,41.26,41.36,27535.0,40.2965,40.3844,40.2867,40.3844,27535.0
2024-08-22 12:30:00,41.35,41.37,41.33,41.34,37714.0,40.3746,40.3941,40.3551,40.3649,37714.0
2024-08-22 12:35:00,41.34,41.35,41.33,41.34,20237.0,40.3649,40.3746,40.3551,40.3649,20237.0
2024-08-22 12:40:00,41.35,41.36,41.33,41.34,32940.0,40.3746,40.3844,40.3551,40.3649,32940.0
2024-08-22 12:45:00,41.34,41.42,41.32,41.39,89581.0,40.3649,40.443,40.3453,40.4137,89581.0
2024-08-22 12:50:00,41.39,41.43,41.32,41.36,36769.0,40.4137,40.4527,40.3453,40.3844,36769.0
2024-08-22 12:55:00,41.36,41.37,41.32,41.33,30476.0,40.3844,40.3941,40.3453,40.3551,30476.0
2024-08-22 13:00:00,41.32,41.34,41.27,41.28,29414.0,40.3453,40.3649,40.2965,40.3063,29414.0
2024-08-22 13:05:00,41.27,41.34,41.24,41.34,38644.0,40.2965,40.3649,40.2672,40.3649,38644.0
2024-08-22 13:10:00,41.34,41.4,41.32,41.34,13306.0,40.3649,40.4234,40.3453,40.3649,13306.0
2024-08-22 13:15:00,41.34,41.35,41.3,41.33,8914.0,40.3649,40.3746,40.3258,40.3551,8914.0
2024-08-22 13:20:00,41.33,41.34,41.3,41.32,7233.0,40.3551,40.3649,40.3258,40.3453,7233.0
2024-08-22 13:25:00,41.34,41.36,41.31,41.31,20730.0,40.3649,40.3844,40.3356,40.3356,20730.0
2024-08-22 13:30:00,41.3,41.3,41.21,41.25,18130.0,40.3258,40.3258,40.2379,40.277,18130.0
2024-08-22 13:35:00,41.24,41.31,41.23,41.28,10520.0,40.2672,40.3356,40.2574,40.3063,10520.0
2024-08-22 13:40:00,41.27,41.3,41.25,41.27,13143.0,40.2965,40.3258,40.277,40.2965,13143.0
2024-08-22 13:45:00,41.27,41.31,41.26,41.3,11754.0,40.2965,40.3356,40.2867,40.3258,11754.0
2024-08-22 13:50:00,41.31,41.31,41.24,41.25,12898.0,40.3356,40.3356,40.2672,40.277,12898.0
2024-08-22 13:55:00,41.24,41.26,41.23,41.26,8502.0,40.2672,40.2867,40.2574,40.2867,8502.0
2024-08-22 14:00:00,41.27,41.27,41.22,41.23,13206.0,40.2965,40.2965,40.2477,40.2574,13206.0
2024-08-22 14:05:00,41.23,41.28,41.21,41.28,18136.0,40.2574,40.3063,40.2379,40.3063,18136.0
2024-08-22 14:10:00,41.29,41.3,41.23,41.28,23647.0,40.316,40.3258,40.2574,40.3063,23647.0
2024-08-22 14:15:00,41.29,41.32,41.28,41.32,8920.0,40.316,40.3453,40.3063,40.3453,8920.0
2024-08-22 14:20:00,41.32,41.32,41.28,41.29,9687.0,40.3453,40.3453,40.3063,40.316,9687.0
2024-08-22 14:25:00,41.3,41.33,41.27,41.32,11870.0,40.3258,40.3551,40.2965,40.3453,11870.0
2024-08-22 14:30:00,41.31,41.33,41.27,41.32,6568.0,40.3356,40.3551,40.2965,40.3453,6568.0
2024-08-22 14:35:00,41.32,41.34,41.31,41.32,9975.0,40.3453,40.3649,40.3356,40.3453,9975.0
2024-08-22 14:40:00,41.33,41.37,41.31,41.37,11607.0,40.3551,40.3941,40.3356,40.3941,11607.0
2024-08-22 14:45:00,41.37,41.42,41.37,41.39,14056.0,40.3941,40.443,40.3941,40.4137,14056.0
2024-08-22 14:50:00,41.4,41.41,41.39,41.39,9321.0,40.4234,40.4332,40.4137,40.4137,9321.0
2024-08-22 14:55:00,41.4,41.42,41.37,41.38,11384.0,40.4234,40.443,40.3941,40.4039,11384.0
2024-08-22 15:00:00,41.39,41.48,41.38,41.47,19220.0,40.4137,40.5015,40.4039,40.4918,19220.0
2024-08-22 15:05:00,41.47,41.47,41.4,41.43,13720.0,40.4918,40.4918,40.4234,40.4527,13720.0
2024-08-22 15:10:00,41.43,41.47,41.41,41.47,12373.0,40.4527,40.4918,40.4332,40.4918,12373.0
2024-08-22 15:15:00,41.47,41.47,41.41,41.43,14071.0,40.4918,40.4918,40.4332,40.4527,14071.0
2024-08-22 15:20:00,41.44,41.44,41.33,41.34,15368.0,40.4625,40.4625,40.3551,40.3649,15368.0
2024-08-22 15:25:00,41.34,41.39,41.34,41.34,23416.0,40.3649,40.4137,40.3649,40.3649,23416.0
2024-08-22 15:30:00,41.35,41.36,41.29,41.33,26770.0,40.3746,40.3844,40.316,40.3551,26770.0
2024-08-22 15:35:00,41.33,41.36,41.31,41.33,28784.0,40.3551,40.3844,40.3356,40.3551,28784.0
2024-08-22 15:40:00,41.33,41.33,41.24,41.26,32521.0,40.3551,40.3551,40.2672,40.2867,32521.0
2024-08-22 15:45:00,41.25,41.33,41.25,41.32,49273.0,40.277,40.3551,40.277,40.3453,49273.0
2024-08-22 15:50:00,41.32,41.34,41.26,41.29,95203.0,40.3453,40.3649,40.2867,40.316,95203.0
2024-08-22 15:55:00,41.29,41.3,41.22,41.28,259391.0,40.316,40.3258,40.2477,40.3063,259391.0
2024-08-23 09:30:00,41.6,41.67,41.57,41.65,32606.0,40.6187,40.6871,40.5894,40.6675,32606.0
2024-08-23 09:35:00,41.65,41.68,41.59,41.59,7254.0,40.6675,40.6968,40.609,40.609,7254.0
2024-08-23 09:40:00,41.58,41.6,41.49,41.52,26811.0,40.5992,40.6187,40.5113,40.5406,26811.0
2024-08-23 09:45:00,41.53,41.62,41.51,41.59,22189.0,40.5504,40.6382,40.5308,40.609,22189.0
2024-08-23 09:50:00,41.55,41.63,41.55,41.62,6520.0,40.5699,40.648,40.5699,40.6382,6520.0
2024-08-23 09:55:00,41.61,41.64,41.61,41.63,8056.0,40.6285,40.6578,40.6285,40.648,8056.0
2024-08-23 10:00:00,41.65,41.77,41.64,41.68,13450.0,40.6675,40.7847,40.6578,40.6968,13450.0
2024-08-23 10:05:00,41.66,41.72,41.61,41.72,15882.0,40.6773,40.7359,40.6285,40.7359,15882.0
2024-08-23 10:10:00,41.71,41.78,41.7,41.74,9608.0,40.7261,40.7945,40.7164,40.7554,9608.0
2024-08-23 10:15:00,41.76,41.82,41.69,41.75,34921.0,40.7749,40.8335,40.7066,40.7652,34921.0
2024-08-23 10:20:00,41.75,41.82,41.73,41.82,7603.0,40.7652,40.8335,40.7457,40.8335,7603.0
2024-08-23 10:25:00,41.81,41.9,41.81,41.87,15347.0,40.8238,40.9116,40.8238,40.8823,15347.0
2024-08-23 10:30:00,41.87,41.88,41.79,41.84,26381.0,40.8823,40.8921,40.8042,40.8531,26381.0
2024-08-23 10:35:00,41.85,41.87,41.82,41.85,13389.0,40.8628,40.8823,40.8335,40.8628,13389.0
2024-08-23 10:40:00,41.86,41.91,41.83,41.91,11076.0,40.8726,40.9214,40.8433,40.9214,11076.0
2024-08-23 10:45:00,41.92,41.93,41.71,41.73,33039.0,40.9312,40.9409,40.7261,40.7457,33039.0
2024-08-23 10:50:00,41.72,41.75,41.68,41.75,10424.0,40.7359,40.7652,40.6968,40.7652,10424.0
2024-08-23 10:55:00,41.74,41.79,41.74,41.78,8248.0,40.7554,40.8042,40.7554,40.7945,8248.0
2024-08-23 11:00:00,41.77,41.81,41.76,41.78,14884.0,40.7847,40.8238,40.7749,40.7945,14884.0
2024-08-23 11:05:00,41.78,41.83,41.77,41.81,12541.0,40.7945,40.8433,40.7847,40.8238,12541.0
2024-08-23 11:10:00,41.82,41.92,41.8,41.92,9405.0,40.8335,40.9312,40.814,40.9312,9405.0
2024-08-23 11:15:00,41.93,42.0,41.92,42.0,18747.0,40.9409,41.0093,40.9312,41.0093,18747.0
2024-08-23 11:20:00,42.0,42.0,41.95,41.99,4210.0,41.0093,41.0093,40.9605,40.9995,4210.0
2024-08-23 11:25:00,41.98,42.02,41.94,41.96,8538.0,40.9898,41.0288,40.9507,40.9702,8538.0
2024-08-23 11:30:00,41.97,42.0,41.9,41.91,19061.0,40.98,41.0093,40.9116,40.9214,19061.0
2024-08-23 11:35:00,41.9,41.95,41.9,41.93,12633.0,40.9116,40.9605,40.9116,40.9409,12633.0
2024-08-23 11:40:00,41.93,41.94,41.81,41.82,25581.0,40.9409,40.9507,40.8238,40.8335,25581.0
2024-08-23 11:45:00,41.82,41.82,41.76,41.79,7991.0,40.8335,40.8335,40.7749,40.8042,7991.0
2024-08-23 11:50:00,41.79,41.8,41.73,41.75,13016.0,40.8042,40.814,40.7457,40.7652,13016.0
2024-08-23 11:55:00,41.74,41.78,41.69,41.7,10289.0,40.7554,40.7945,40.7066,40.7164,10289.0
2024-08-23 12:00:00,41.69,41.69,41.61,41.63,10612.0,40.7066,40.7066,40.6285,40.648,10612.0
2024-08-23 12:05:00,41.63,41.65,41.57,41.64,7212.0,40.648,40.6675,40.5894,40.6578,7212.0
2024-08-23 12:10:00,41.65,41.67,41.61,41.62,8136.0,40.6675,40.6871,40.6285,40.6382,8136.0
2024-08-23 12:15:00,41.63,41.64,41.56,41.64,13351.0,40.648,40.6578,40.5797,40.6578,13351.0
2024-08-23 12:20:00,41.65,41.66,41.62,41.64,14201.0,40.6675,40.6773,40.6382,40.6578,14201.0
2024-08-23 12:25:00,41.64,41.64,41.57,41.61,9111.0,40.6578,40.6578,40.5894,40.6285,9111.0
2024-08-23 12:30:00,41.6,41.65,41.6,41.65,4331.0,40.6187,40.6675,40.6187,40.6675,4331.0
2024-08-23 12:35:00,41.66,41.69,41.64,41.64,7113.0,40.6773,40.7066,40.6578,40.6578,7113.0
2024-08-23 12:40:00,41.65,41.66,41.55,41.57,19924.0,40.6675,40.6773,40.5699,40.5894,19924.0
2024-08-23 12:45:00,41.56,41.6,41.55,41.58,10599.0,40.5797,40.6187,40.5699,40.5992,10599.0
2024-08-23 12:50:00,41.59,41.65,41.59,41.64,10763.0,40.609,40.6675,40.609,40.6578,10763.0
2024-08-23 12:55:00,41.64,41.71,41.63,41.7,6436.0,40.6578,40.7261,40.648,40.7164,6436.0
2024-08-23 13:00:00,41.69,41.72,41.67,41.72,4792.0,40.7066,40.7359,40.6871,40.7359,4792.0
2024-08-23 13:05:00,41.71,41.73,41.69,41.69,5111.0,40.7261,40.7457,40.7066,40.7066,5111.0
2024-08-23 13:10:00,41.69,41.69,41.65,41.68,9890.0,40.7066,40.7066,40.6675,40.6968,9890.0
2024-08-23 13:15:00,41.68,41.75,41.68,41.74,8406.0,40.6968,40.7652,40.6968,40.7554,8406.0
2024-08-23 13:20:00,41.74,41.76,41.72,41.76,5977.0,40.7554,40.7749,40.7359,40.7749,5977.0
2024-08-23 13:25:00,41.76,41.76,41.72,41.73,7187.0,40.7749,40.7749,40.7359,40.7457,7187.0
2024-08-23 13:30:00,41.73,41.76,41.72,41.73,7745.0,40.7457,40.7749,40.7359,40.7457,7745.0
2024-08-23 13:35:00,41.73,41.74,41.7,41.73,4646.0,40.7457,40.7554,40.7164,40.7457,4646.0
2024-08-23 13:40:00,41.73,41.8,41.72,41.8,9683.0,40.7457,40.814,40.7359,40.814,9683.0
2024-08-23 13:45:00,41.8,41.81,41.77,41.8,10332.0,40.814,40.8238,40.7847,40.814,10332.0
2024-08-23 13:50:00,41.81,41.83,41.77,41.8,7518.0,40.8238,40.8433,40.7847,40.814,7518.0
2024-08-23 13:55:00,41.79,41.8,41.76,41.77,15325.0,40.8042,40.814,40.7749,40.7847,15325.0
2024-08-23 14:00:00,41.76,41.78,41.75,41.76,9453.0,40.7749,40.7945,40.7652,40.7749,9453.0
2024-08-23 14:05:00,41.77,41.78,41.74,41.75,5153.0,40.7847,40.7945,40.7554,40.7652,5153.0
2024-08-23 14:10:00,41.74,41.79,41.74,41.75,10653.0,40.7554,40.8042,40.7554,40.7652,10653.0
2024-08-23 14:15:00,41.76,41.77,41.75,41.77,6315.0,40.7749,40.7847,40.7652,40.7847,6315.0
2024-08-23 14:20:00,41.77,41.78,41.73,41.78,11006.0,40.7847,40.7945,40.7457,40.7945,11006.0
2024-08-23 14:25:00,41.77,41.79,41.77,41.77,2764.0,40.7847,40.8042,40.7847,40.7847,2764.0
2024-08-23 14:30:00,41.78,41.78,41.76,41.76,4479.0,40.7945,40.7945,40.7749,40.7749,4479.0
2024-08-23 14:35:00,41.76,41.78,41.72,41.78,27037.0,40.7749,40.7945,40.7359,40.7945,27037.0
2024-08-23 14:40:00,41.77,41.84,41.77,41.81,9275.0,40.7847,40.8531,40.7847,40.8238,9275.0
2024-08-23 14:45:00,41.82,41.83,41.8,41.82,5898.0,40.8335,40.8433,40.814,40.8335,5898.0
2024-08-23 14:50:00,41.82,41.83,41.8,41.81,8147.0,40.8335,40.8433,40.814,40.8238,8147.0
2024-08-23 14:55:00,41.82,41.82,41.77,41.8,8769.0,40.8335,40.8335,40.7847,40.814,8769.0
2024-08-23 15:00:00,41.8,41.81,41.73,41.77,7403.0,40.814,40.8238,40.7457,40.7847,7403.0
2024-08-23 15:05:00,41.77,41.79,41.76,41.79,7189.0,40.7847,40.8042,40.7749,40.8042,7189.0
2024-08-23 15:10:00,41.81,41.85,41.81,41.85,8641.0,40.8238,40.8628,40.8238,40.8628,8641.0
2024-08-23 15:15:00,41.86,41.86,41.82,41.83,7617.0,40.8726,40.8726,40.8335,40.8433,7617.0
2024-08-23 15:20:00,41.85,41.89,41.84,41.89,27429.0,40.8628,40.9019,40.8531,40.9019,27429.0
2024-08-23 15:25:00,41.89,41.9,41.86,41.89,18165.0,40.9019,40.9116,40.8726,40.9019,18165.0
2024-08-23 15:30:00,41.89,41.89,41.85,41.86,14254.0,40.9019,40.9019,40.8628,40.8726,14254.0
2024-08-23 15:35:00,41.85,41.85,41.8,41.8,19709.0,40.8628,40.8628,40.814,40.814,19709.0
2024-08-23 15:40:00,41.8,41.83,41.79,41.8,13411.0,40.814,40.8433,40.8042,40.814,13411.0
2024-08-23 15:45:00,41.8,41.84,41.79,41.83,35481.0,40.814,40.8531,40.8042,40.8433,35481.0
2024-08-23 15:50:00,41.83,41.89,41.81,41.89,63452.0,40.8433,40.9019,40.8238,40.9019,63452.0
2024-08-23 15:55:00,41.9,41.99,41.9,41.94,163183.0,40.9116,40.9995,40.9116,40.9507,163183.0
2024-08-26 09:30:00,41.99,42.14,41.93,42.06,75895.0,40.9995,41.146,40.9409,41.0679,75895.0
2024-08-26 09:35:00,42.06,42.2,42.04,42.17,20672.0,41.0679,41.2046,41.0483,41.1753,20672.0
2024-08-26 09:40:00,42.17,42.23,42.11,42.19,22406.0,41.1753,41.2339,41.1167,41.1948,22406.0
2024-08-26 09:45:00,42.2,42.26,42.13,42.16,43981.0,41.2046,41.2632,41.1362,41.1655,43981.0
2024-08-26 09:50:00,42.16,42.21,42.13,42.19,12370.0,41.1655,41.2143,41.1362,41.1948,12370.0
2024-08-26 09:55:00,42.19,42.21,42.14,42.2,23705.0,41.1948,41.2143,41.146,41.2046,23705.0
2024-08-26 10:00:00,42.21,42.25,42.16,42.23,19181.0,41.2143,41.2534,41.1655,41.2339,19181.0
2024-08-26 10:05:00,42.23,42.24,42.13,42.21,34667.0,41.2339,41.2436,41.1362,41.2143,34667.0
2024-08-26 10:10:00,42.22,42.22,42.14,42.15,12169.0,41.2241,41.2241,41.146,41.1557,12169.0
2024-08-26 10:15:00,42.15,42.23,42.13,42.22,25915.0,41.1557,41.2339,41.1362,41.2241,25915.0
2024-08-26 10:20:00,42.23,42.25,42.2,42.25,9276.0,41.2339,41.2534,41.2046,41.2534,9276.0
2024-08-26 10:25:00,42.25,42.33,42.23,42.3,21677.0,41.2534,41.3315,41.2339,41.3022,21677.0
2024-08-26 10:30:00,42.3,42.31,42.23,42.27,26290.0,41.3022,41.312,41.2339,41.2729,26290.0
2024-08-26 10:35:00,42.26,42.34,42.25,42.31,32840.0,41.2632,41.3413,41.2534,41.312,32840.0
2024-08-26 10:40:00,42.31,42.34,42.28,42.29,12079.0,41.312,41.3413,41.2827,41.2924,12079.0
2024-08-26 10:45:00,42.29,42.37,42.28,42.33,33505.0,41.2924,41.3706,41.2827,41.3315,33505.0
2024-08-26 10:50:00,42.33,42.34,42.29,42.33,15643.0,41.3315,41.3413,41.2924,41.3315,15643.0
2024-08-26 10:55:00,42.33,42.37,42.31,42.34,27271.0,41.3315,41.3706,41.312,41.3413,27271.0
2024-08-26 11:00:00,42.34,42.36,42.3,42.34,18315.0,41.3413,41.3608,41.3022,41.3413,18315.0
2024-08-26 11:05:00,42.34,42.34,42.29,42.3,8963.0,41.3413,41.3413,41.2924,41.3022,8963.0
2024-08-26 11:10:00,42.29,42.33,42.27,42.31,13138.0,41.2924,41.3315,41.2729,41.312,13138.0
2024-08-26 11:15:00,42.3,42.32,42.27,42.28,9809.0,41.3022,41.3217,41.2729,41.2827,9809.0
2024-08-26 11:20:00,42.28,42.3,42.25,42.29,6554.0,41.2827,41.3022,41.2534,41.2924,6554.0
2024-08-26 11:25:00,42.29,42.3,42.23,42.27,15998.0,41.2924,41.3022,41.2339,41.2729,15998.0
2024-08-26 11:30:00,42.27,42.27,42.22,42.25,9641.0,41.2729,41.2729,41.2241,41.2534,9641.0
2024-08-26 11:35:00,42.25,42.27,42.22,42.25,7986.0,41.2534,41.2729,41.2241,41.2534,7986.0
2024-08-26 11:40:00,42.25,42.3,42.24,42.25,13853.0,41.2534,41.3022,41.2436,41.2534,13853.0
2024-08-26 11:45:00,42.24,42.27,42.2,42.27,17650.0,41.2436,41.2729,41.2046,41.2729,17650.0
2024-08-26 11:50:00,42.26,42.29,42.25,42.28,10722.0,41.2632,41.2924,41.2534,41.2827,10722.0
2024-08-26 11:55:00,42.27,42.31,42.26,42.27,15679.0,41.2729,41.312,41.2632,41.2729,15679.0
2024-08-26 12:00:00,42.27,42.28,42.23,42.25,11570.0,41.2729,41.2827,41.2339,41.2534,11570.0
2024-08-26 12:05:00,42.26,42.28,42.23,42.26,14111.0,41.2632,41.2827,41.2339,41.2632,14111.0
2024-08-26 12:10:00,42.26,42.3,42.25,42.29,16019.0,41.2632,41.3022,41.2534,41.2924,16019.0
2024-08-26 12:15:00,42.3,42.36,42.29,42.34,14576.0,41.3022,41.3608,41.2924,41.3413,14576.0
2024-08-26 12:20:00,42.34,42.37,42.33,42.36,12446.0,41.3413,41.3706,41.3315,41.3608,12446.0
2024-08-26 12:25:00,42.36,42.37,42.34,42.36,3238.0,41.3608,41.3706,41.3413,41.3608,3238.0
2024-08-26 12:30:00,42.35,42.35,42.3,42.31,8271.0,41.351,41.351,41.3022,41.312,8271.0
2024-08-26 12:35:00,42.3,42.36,42.3,42.35,11234.0,41.3022,41.3608,41.3022,41.351,11234.0
2024-08-26 12:40:00,42.34,42.34,42.31,42.32,7831.0,41.3413,41.3413,41.312,41.3217,7831.0
2024-08-26 12:45:00,42.33,42.33,42.29,42.3,7440.0,41.3315,41.3315,41.2924,41.3022,7440.0
2024-08-26 12:50:00,42.3,42.32,42.27,42.3,12168.0,41.3022,41.3217,41.2729,41.3022,12168.0
2024-08-26 12:55:00,42.3,42.32,42.29,42.32,13099.0,41.3022,41.3217,41.2924,41.3217,13099.0
2024-08-26 13:00:00,42.31,42.32,42.27,42.3,15129.0,41.312,41.3217,41.2729,41.3022,15129.0
2024-08-26 13:05:00,42.3,42.32,42.26,42.29,11222.0,41.3022,41.3217,41.2632,41.2924,11222.0
2024-08-26 13:10:00,42.27,42.32,42.27,42.3,8292.0,41.2729,41.3217,41.2729,41.3022,8292.0
2024-08-26 13:15:00,42.31,42.32,42.29,42.3,8630.0,41.312,41.3217,41.2924,41.3022,8630.0
2024-08-26 13:20:00,42.3,42.32,42.29,42.32,6253.0,41.3022,41.3217,41.2924,41.3217,6253.0
2024-08-26 13:25:00,42.32,42.37,42.32,42.37,21194.0,41.3217,41.3706,41.3217,41.3706,21194.0
2024-08-26 13:30:00,42.36,42.36,42.29,42.33,8367.0,41.3608,41.3608,41.2924,41.3315,8367.0
2024-08-26 13:35:00,42.32,42.32,42.23,42.25,11329.0,41.3217,41.3217,41.2339,41.2534,11329.0
2024-08-26 13:40:00,42.25,42.28,42.23,42.24,43886.0,41.2534,41.2827,41.2339,41.2436,43886.0
2024-08-26 13:45:00,42.24,42.24,42.19,42.2,15002.0,41.2436,41.2436,41.1948,41.2046,15002.0
2024-08-26 13:50:00,42.2,42.23,42.19,42.21,19575.0,41.2046,41.2339,41.1948,41.2143,19575.0
2024-08-26 13:55:00,42.21,42.22,42.19,42.22,7499.0,41.2143,41.2241,41.1948,41.2241,7499.0
2024-08-26 14:00:00,42.22,42.23,42.19,42.21,12448.0,41.2241,41.2339,41.1948,41.2143,12448.0
2024-08-26 14:05:00,42.21,42.25,42.19,42.21,6894.0,41.2143,41.2534,41.1948,41.2143,6894.0
2024-08-26 14:10:00,42.21,42.21,42.19,42.21,6862.0,41.2143,41.2143,41.1948,41.2143,6862.0
2024-08-26 14:15:00,42.21,42.22,42.19,42.2,10544.0,41.2143,41.2241,41.1948,41.2046,10544.0
2024-08-26 14:20:00,42.21,42.24,42.2,42.22,10805.0,41.2143,41.2436,41.2046,41.2241,10805.0
2024-08-26 14:25:00,42.21,42.27,42.21,42.26,12283.0,41.2143,41.2729,41.2143,41.2632,12283.0
2024-08-26 14:30:00,42.27,42.28,42.24,42.25,8528.0,41.2729,41.2827,41.2436,41.2534,8528.0
2024-08-26 14:35:00,42.24,42.28,42.24,42.27,8829.0,41.2436,41.2827,41.2436,41.2729,8829.0
2024-08-26 14:40:00,42.27,42.29,42.25,42.26,7639.0,41.2729,41.2924,41.2534,41.2632,7639.0
2024-08-26 14:45:00,42.27,42.27,42.23,42.23,10756.0,41.2729,41.2729,41.2339,41.2339,10756.0
2024-08-26 14:50:00,42.24,42.25,42.21,42.22,10778.0,41.2436,41.2534,41.2143,41.2241,10778.0
2024-08-26 14:55:00,42.22,42.28,42.21,42.27,17360.0,41.2241,41.2827,41.2143,41.2729,17360.0
2024-08-26 15:00:00,42.27,42.33,42.27,42.29,19144.0,41.2729,41.3315,41.2729,41.2924,19144.0
2024-08-26 15:05:00,42.28,42.29,42.25,42.26,15612.0,41.2827,41.2924,41.2534,41.2632,15612.0
2024-08-26 15:10:00,42.27,42.3,42.26,42.27,9873.0,41.2729,41.3022,41.2632,41.2729,9873.0
2024-08-26 15:15:00,42.28,42.28,42.25,42.27,15058.0,41.2827,41.2827,41.2534,41.2729,15058.0
2024-08-26 15:20:00,42.27,42.32,42.26,42.29,20558.0,41.2729,41.3217,41.2632,41.2924,20558.0
2024-08-26 15:25:00,42.29,42.29,42.26,42.27,14475.0,41.2924,41.2924,41.2632,41.2729,14475.0
2024-08-26 15:30:00,42.26,42.29,42.23,42.26,28002.0,41.2632,41.2924,41.2339,41.2632,28002.0
2024-08-26 15:35:00,42.26,42.28,42.24,42.25,22537.0,41.2632,41.2827,41.2436,41.2534,22537.0
2024-08-26 15:40:00,42.25,42.28,42.24,42.25,22438.0,41.2534,41.2827,41.2436,41.2534,22438.0
2024-08-26 15:45:00,42.25,42.27,42.22,42.23,46068.0,41.2534,41.2729,41.2241,41.2339,46068.0
2024-08-26 15:50:00,42.23,42.33,42.22,42.28,90515.0,41.2339,41.3315,41.2241,41.2827,90515.0
2024-08-26 15:55:00,42.27,42.28,42.2,42.23,228433.0,41.2729,41.2827,41.2046,41.2339,228433.0
2024-08-27 09:30:00,42.22,42.22,42.03,42.1,38824.0,41.2241,41.2241,41.0386,41.1069,38824.0
2024-08-27 09:35:00,42.09,42.17,42.06,42.09,20074.0,41.0972,41.1753,41.0679,41.0972,20074.0
2024-08-27 09:40:00,42.1,42.11,42.02,42.03,12806.0,41.1069,41.1167,41.0288,41.0386,12806.0
2024-08-27 09:45:00,42.04,42.1,41.98,42.08,42455.0,41.0483,41.1069,40.9898,41.0874,42455.0
2024-08-27 09:50:00,42.09,42.16,42.08,42.1,14503.0,41.0972,41.1655,41.0874,41.1069,14503.0
2024-08-27 09:55:00,42.09,42.1,41.97,41.98,18121.0,41.0972,41.1069,40.98,40.9898,18121.0
2024-08-27 10:00:00,41.97,41.99,41.88,41.91,33628.0,40.98,40.9995,40.8921,40.9214,33628.0
2024-08-27 10:05:00,41.93,41.97,41.91,41.97,11559.0,40.9409,40.98,40.9214,40.98,11559.0
2024-08-27 10:10:00,41.97,42.02,41.95,42.0,7360.0,40.98,41.0288,40.9605,41.0093,7360.0
2024-08-27 10:15:00,42.0,42.06,41.98,42.05,11144.0,41.0093,41.0679,40.9898,41.0581,11144.0
2024-08-27 10:20:00,42.06,42.12,42.06,42.11,8793.0,41.0679,41.1265,41.0679,41.1167,8793.0
2024-08-27 10:25:00,42.11,42.13,42.09,42.13,13942.0,41.1167,41.1362,41.0972,41.1362,13942.0
2024-08-27 10:30:00,42.13,42.2,42.11,42.11,16524.0,41.1362,41.2046,41.1167,41.1167,16524.0
2024-08-27 10:35:00,42.12,42.22,42.12,42.21,15266.0,41.1265,41.2241,41.1265,41.2143,15266.0
2024-08-27 10:40:00,42.21,42.22,42.17,42.18,14404.0,41.2143,41.2241,41.1753,41.185,14404.0
2024-08-27 10:45:00,42.18,42.19,42.15,42.17,12155.0,41.185,41.1948,41.1557,41.1753,12155.0
2024-08-27 10:50:00,42.16,42.24,42.15,42.23,32695.0,41.1655,41.2436,41.1557,41.2339,32695.0
2024-08-27 10:55:00,42.23,42.24,42.2,42.23,8777.0,41.2339,41.2436,41.2046,41.2339,8777.0
2024-08-27 11:00:00,42.24,42.28,42.22,42.26,23506.0,41.2436,41.2827,41.2241,41.2632,23506.0
2024-08-27 11:05:00,42.26,42.27,42.21,42.23,10717.0,41.2632,41.2729,41.2143,41.2339,10717.0
2024-08-27 11:10:00,42.23,42.23,42.15,42.15,6432.0,41.2339,41.2339,41.1557,41.1557,6432.0
2024-08-27 11:15:00,42.16,42.17,42.11,42.13,16383.0,41.1655,41.1753,41.1167,41.1362,16383.0
2024-08-27 11:20:00,42.13,42.14,42.08,42.11,7842.0,41.1362,41.146,41.0874,41.1167,7842.0
2024-08-27 11:25:00,42.11,42.11,42.07,42.1,10808.0,41.1167,41.1167,41.0776,41.1069,10808.0
2024-08-27 11:30:00,42.09,42.11,42.03,42.07,9909.0,41.0972,41.1167,41.0386,41.0776,9909.0
2024-08-27 11:35:00,42.07,42.13,42.07,42.11,10788.0,41.0776,41.1362,41.0776,41.1167,10788.0
2024-08-27 11:40:00,42.11,42.15,42.08,42.13,7384.0,41.1167,41.1557,41.0874,41.1362,7384.0
2024-08-27 11:45:00,42.13,42.16,42.12,42.15,9633.0,41.1362,41.1655,41.1265,41.1557,9633.0
2024-08-27 11:50:00,42.15,42.22,42.14,42.22,17201.0,41.1557,41.2241,41.146,41.2241,17201.0
2024-08-27 11:55:00,42.22,42.23,42.2,42.22,5428.0,41.2241,41.2339,41.2046,41.2241,5428.0
2024-08-27 12:00:00,42.22,42.24,42.19,42.2,8276.0,41.2241,41.2436,41.1948,41.2046,8276.0
2024-08-27 12:05:00,42.2,42.21,42.18,42.2,6887.0,41.2046,41.2143,41.185,41.2046,6887.0
2024-08-27 12:10:00,42.2,42.25,42.2,42.25,7761.0,41.2046,41.2534,41.2046,41.2534,7761.0
2024-08-27 12:15:00,42.26,42.27,42.23,42.26,7676.0,41.2632,41.2729,41.2339,41.2632,7676.0
2024-08-27 12:20:00,42.25,42.26,42.23,42.25,7611.0,41.2534,41.2632,41.2339,41.2534,7611.0
2024-08-27 12:25:00,42.25,42.29,42.24,42.27,9866.0,41.2534,41.2924,41.2436,41.2729,9866.0
2024-08-27 12:30:00,42.27,42.3,42.25,42.3,8955.0,41.2729,41.3022,41.2534,41.3022,8955.0
2024-08-27 12:35:00,42.3,42.3,42.25,42.27,17654.0,41.3022,41.3022,41.2534,41.2729,17654.0
2024-08-27 12:40:00,42.27,42.34,42.24,42.33,38720.0,41.2729,41.3413,41.2436,41.3315,38720.0
2024-08-27 12:45:00,42.33,42.35,42.31,42.32,13942.0,41.3315,41.351,41.312,41.3217,13942.0
2024-08-27 12:50:00,42.31,42.36,42.31,42.36,11795.0,41.312,41.3608,41.312,41.3608,11795.0
2024-08-27 12:55:00,42.36,42.36,42.32,42.32,14410.0,41.3608,41.3608,41.3217,41.3217,14410.0
2024-08-27 13:00:00,42.33,42.39,42.32,42.39,71668.0,41.3315,41.3901,41.3217,41.3901,71668.0
2024-08-27 13:05:00,42.39,42.4,42.36,42.37,19639.0,41.3901,41.3998,41.3608,41.3706,19639.0
2024-08-27 13:10:00,42.37,42.43,42.37,42.41,16764.0,41.3706,41.4291,41.3706,41.4096,16764.0
2024-08-27 13:15:00,42.41,42.43,42.4,42.43,19220.0,41.4096,41.4291,41.3998,41.4291,19220.0
2024-08-27 13:20:00,42.43,42.46,42.42,42.46,32904.0,41.4291,41.4584,41.4194,41.4584,32904.0
2024-08-27 13:25:00,42.46,42.52,42.45,42.52,62849.0,41.4584,41.517,41.4487,41.517,62849.0
2024-08-27 13:30:00,42.51,42.51,42.44,42.46,24944.0,41.5073,41.5073,41.4389,41.4584,24944.0
2024-08-27 13:35:00,42.46,42.5,42.45,42.5,30450.0,41.4584,41.4975,41.4487,41.4975,30450.0
2024-08-27 13:40:00,42.5,42.5,42.41,42.46,20564.0,41.4975,41.4975,41.4096,41.4584,20564.0
2024-08-27 13:45:00,42.45,42.48,42.37,42.38,35144.0,41.4487,41.478,41.3706,41.3803,35144.0
2024-08-27 13:50:00,42.38,42.4,42.35,42.39,37613.0,41.3803,41.3998,41.351,41.3901,37613.0
2024-08-27 13:55:00,42.38,42.39,42.36,42.39,21906.0,41.3803,41.3901,41.3608,41.3901,21906.0
2024-08-27 14:00:00,42.39,42.39,42.35,42.39,14968.0,41.3901,41.3901,41.351,41.3901,14968.0
2024-08-27 14:05:00,42.39,42.43,42.38,42.42,11297.0,41.3901,41.4291,41.3803,41.4194,11297.0
2024-08-27 14:10:00,42.43,42.44,42.4,42.44,14136.0,41.4291,41.4389,41.3998,41.4389,14136.0
2024-08-27 14:15:00,42.44,42.44,42.42,42.43,12026.0,41.4389,41.4389,41.4194,41.4291,12026.0
2024-08-27 14:20:00,42.42,42.44,42.41,42.41,16201.0,41.4194,41.4389,41.4096,41.4096,16201.0
2024-08-27 14:25:00,42.42,42.44,42.42,42.44,8262.0,41.4194,41.4389,41.4194,41.4389,8262.0
2024-08-27 14:30:00,42.44,42.47,42.42,42.45,33939.0,41.4389,41.4682,41.4194,41.4487,33939.0
2024-08-27 14:35:00,42.45,42.46,42.43,42.44,13377.0,41.4487,41.4584,41.4291,41.4389,13377.0
2024-08-27 14:40:00,42.44,42.45,42.4,42.44,28039.0,41.4389,41.4487,41.3998,41.4389,28039.0
2024-08-27 14:45:00,42.44,42.44,42.4,42.41,10968.0,41.4389,41.4389,41.3998,41.4096,10968.0
2024-08-27 14:50:00,42.41,42.41,42.38,42.41,19035.0,41.4096,41.4096,41.3803,41.4096,19035.0
2024-08-27 14:55:00,42.41,42.45,42.4,42.45,29758.0,41.4096,41.4487,41.3998,41.4487,29758.0
2024-08-27 15:00:00,42.45,42.45,42.38,42.4,16803.0,41.4487,41.4487,41.3803,41.3998,16803.0
2024-08-27 15:05:00,42.39,42.42,42.37,42.41,26607.0,41.3901,41.4194,41.3706,41.4096,26607.0
2024-08-27 15:10:00,42.41,42.41,42.37,42.4,24097.0,41.4096,41.4096,41.3706,41.3998,24097.0
2024-08-27 15:15:00,42.41,42.44,42.4,42.43,20753.0,41.4096,41.4389,41.3998,41.4291,20753.0
2024-08-27 15:20:00,42.43,42.45,42.42,42.44,10008.0,41.4291,41.4487,41.4194,41.4389,10008.0
2024-08-27 15:25:00,42.44,42.51,42.44,42.5,55269.0,41.4389,41.5073,41.4389,41.4975,55269.0
2024-08-27 15:30:00,42.49,42.5,42.45,42.48,38681.0,41.4877,41.4975,41.4487,41.478,38681.0
2024-08-27 15:35:00,42.48,42.51,42.48,42.51,25943.0,41.478,41.5073,41.478,41.5073,25943.0
2024-08-27 15:40:00,42.51,42.53,42.47,42.48,40743.0,41.5073,41.5268,41.4682,41.478,40743.0
2024-08-27 15:45:00,42.48,42.5,42.47,42.48,40913.0,41.478,41.4975,41.4682,41.478,40913.0
2024-08-27 15:50:00,42.46,42.51,42.46,42.49,174619.0,41.4584,41.5073,41.4584,41.4877,174619.0
2024-08-27 15:55:00,42.49,42.56,42.49,42.54,195411.0,41.4877,41.5561,41.4877,41.5365,195411.0
2024-08-28 09:30:00,42.55,42.57,42.42,42.48,37055.0,41.5463,41.5658,41.4194,41.478,37055.0
2024-08-28 09:35:00,42.49,42.55,42.43,42.47,10010.0,41.4877,41.5463,41.4291,41.4682,10010.0
2024-08-28 09:40:00,42.49,42.54,42.45,42.5,11190.0,41.4877,41.5365,41.4487,41.4975,11190.0
2024-08-28 09:45:00,42.51,42.57,42.47,42.47,18562.0,41.5073,41.5658,41.4682,41.4682,18562.0
2024-08-28 09:50:00,42.47,42.51,42.45,42.5,8284.0,41.4682,41.5073,41.4487,41.4975,8284.0
2024-08-28 09:55:00,42.5,42.56,42.45,42.48,22274.0,41.4975,41.5561,41.4487,41.478,22274.0
2024-08-28 10:00:00,42.48,42.48,42.37,42.4,20124.0,41.478,41.478,41.3706,41.3998,20124.0
2024-08-28 10:05:00,42.38,42.38,42.32,42.36,18774.0,41.3803,41.3803,41.3217,41.3608,18774.0
2024-08-28 10:10:00,42.36,42.4,42.35,42.4,26938.0,41.3608,41.3998,41.351,41.3998,26938.0
2024-08-28 10:15:00,42.4,42.48,42.39,42.48,17244.0,41.3998,41.478,41.3901,41.478,17244.0
2024-08-28 10:20:00,42.48,42.53,42.47,42.5,21379.0,41.478,41.5268,41.4682,41.4975,21379.0
2024-08-28 10:25:00,42.5,42.56,42.49,42.56,54109.0,41.4975,41.5561,41.4877,41.5561,54109.0
2024-08-28 10:30:00,42.55,42.58,42.53,42.55,22607.0,41.5463,41.5756,41.5268,41.5463,22607.0
2024-08-28 10:35:00,42.55,42.6,42.54,42.59,23857.0,41.5463,41.5951,41.5365,41.5854,23857.0
2024-08-28 10:40:00,42.59,42.59,42.52,42.54,16587.0,41.5854,41.5854,41.517,41.5365,16587.0
2024-08-28 10:45:00,42.54,42.57,42.51,42.54,26220.0,41.5365,41.5658,41.5073,41.5365,26220.0
2024-08-28 10:50:00,42.54,42.57,42.5,42.57,32182.0,41.5365,41.5658,41.4975,41.5658,32182.0
2024-08-28 10:55:00,42.57,42.6,42.53,42.59,19041.0,41.5658,41.5951,41.5268,41.5854,19041.0
2024-08-28 11:00:00,42.59,42.59,42.53,42.55,17763.0,41.5854,41.5854,41.5268,41.5463,17763.0
2024-08-28 11:05:00,42.55,42.6,42.54,42.59,24320.0,41.5463,41.5951,41.5365,41.5854,24320.0
2024-08-28 11:10:00,42.59,42.6,42.51,42.55,23623.0,41.5854,41.5951,41.5073,41.5463,23623.0
2024-08-28 11:15:00,42.52,42.54,42.5,42.52,35741.0,41.517,41.5365,41.4975,41.517,35741.0
2024-08-28 11:20:00,42.52,42.52,42.35,42.36,86174.0,41.517,41.517,41.351,41.3608,86174.0
2024-08-28 11:25:00,42.36,42.38,42.26,42.31,21261.0,41.3608,41.3803,41.2632,41.312,21261.0
2024-08-28 11:30:00,42.32,42.39,42.27,42.36,25526.0,41.3217,41.3901,41.2729,41.3608,25526.0
2024-08-28 11:35:00,42.36,42.38,42.33,42.38,17841.0,41.3608,41.3803,41.3315,41.3803,17841.0
2024-08-28 11:40:00,42.38,42.4,42.33,42.34,11796.0,41.3803,41.3998,41.3315,41.3413,11796.0
2024-08-28 11:45:00,42.34,42.36,42.31,42.34,11462.0,41.3413,41.3608,41.312,41.3413,11462.0
2024-08-28 11:50:00,42.34,42.37,42.33,42.36,10057.0,41.3413,41.3706,41.3315,41.3608,10057.0
2024-08-28 11:55:00,42.37,42.39,42.32,42.39,10338.0,41.3706,41.3901,41.3217,41.3901,10338.0
2024-08-28 12:00:00,42.39,42.41,42.36,42.37,21560.0,41.3901,41.4096,41.3608,41.3706,21560.0
2024-08-28 12:05:00,42.37,42.37,42.31,42.32,14973.0,41.3706,41.3706,41.312,41.3217,14973.0
2024-08-28 12:10:00,42.31,42.34,42.3,42.33,10995.0,41.312,41.3413,41.3022,41.3315,10995.0
2024-08-28 12:15:00,42.33,42.33,42.29,42.33,23746.0,41.3315,41.3315,41.2924,41.3315,23746.0
2024-08-28 12:20:00,42.33,42.33,42.26,42.31,45911.0,41.3315,41.3315,41.2632,41.312,45911.0
2024-08-28 12:25:00,42.31,42.32,42.28,42.31,9969.0,41.312,41.3217,41.2827,41.312,9969.0
2024-08-28 12:30:00,42.31,42.31,42.27,42.31,15501.0,41.312,41.312,41.2729,41.312,15501.0
2024-08-28 12:35:00,42.3,42.31,42.27,42.29,6197.0,41.3022,41.312,41.2729,41.2924,6197.0
2024-08-28 12:40:00,42.29,42.3,42.22,42.25,23272.0,41.2924,41.3022,41.2241,41.2534,23272.0
2024-08-28 12:45:00,42.25,42.34,42.25,42.3,23296.0,41.2534,41.3413,41.2534,41.3022,23296.0
2024-08-28 12:50:00,42.3,42.36,42.3,42.34,57276.0,41.3022,41.3608,41.3022,41.3413,57276.0
2024-08-28 12:55:00,42.35,42.39,42.35,42.36,9779.0,41.351,41.3901,41.351,41.3608,9779.0
2024-08-28 13:00:00,42.35,42.38,42.3,42.3,20210.0,41.351,41.3803,41.3022,41.3022,20210.0
2024-08-28 13:05:00,42.31,42.36,42.3,42.36,7546.0,41.312,41.3608,41.3022,41.3608,7546.0
2024-08-28 13:10:00,42.36,42.36,42.32,42.33,21685.0,41.3608,41.3608,41.3217,41.3315,21685.0
2024-08-28 13:15:00,42.32,42.34,42.31,42.32,26675.0,41.3217,41.3413,41.312,41.3217,26675.0
2024-08-28 13:20:00,42.32,42.33,42.28,42.28,13578.0,41.3217,41.3315,41.2827,41.2827,13578.0
2024-08-28 13:25:00,42.28,42.29,42.21,42.25,15654.0,41.2827,41.2924,41.2143,41.2534,15654.0
2024-08-28 13:30:00,42.26,42.29,42.24,42.27,14735.0,41.2632,41.2924,41.2436,41.2729,14735.0
2024-08-28 13:35:00,42.28,42.28,42.22,42.23,19223.0,41.2827,41.2827,41.2241,41.2339,19223.0
2024-08-28 13:40:00,42.23,42.26,42.21,42.23,17281.0,41.2339,41.2632,41.2143,41.2339,17281.0
2024-08-28 13:45:00,42.23,42.23,42.12,42.15,35560.0,41.2339,41.2339,41.1265,41.1557,35560.0
2024-08-28 13:50:00,42.14,42.16,42.11,42.12,20270.0,41.146,41.1655,41.1167,41.1265,20270.0
2024-08-28 13:55:00,42.12,42.14,42.05,42.05,32157.0,41.1265,41.146,41.0581,41.0581,32157.0
2024-08-28 14:00:00,42.05,42.07,42.02,42.02,27253.0,41.0581,41.0776,41.0288,41.0288,27253.0
2024-08-28 14:05:00,42.02,42.14,42.02,42.13,19739.0,41.0288,41.146,41.0288,41.1362,19739.0
2024-08-28 14:10:00,42.12,42.14,42.09,42.14,17341.0,41.1265,41.146,41.0972,41.146,17341.0
2024-08-28 14:15:00,42.13,42.18,42.11,42.17,33412.0,41.1362,41.185,41.1167,41.1753,33412.0
2024-08-28 14:20:00,42.17,42.19,42.16,42.18,17516.0,41.1753,41.1948,41.1655,41.185,17516.0
2024-08-28 14:25:00,42.18,42.21,42.17,42.21,11689.0,41.185,41.2143,41.1753,41.2143,11689.0
2024-08-28 14:30:00,42.21,42.25,42.19,42.25,15403.0,41.2143,41.2534,41.1948,41.2534,15403.0
2024-08-28 14:35:00,42.24,42.25,42.23,42.25,14986.0,41.2436,41.2534,41.2339,41.2534,14986.0
2024-08-28 14:40:00,42.25,42.27,42.24,42.26,14166.0,41.2534,41.2729,41.2436,41.2632,14166.0
2024-08-28 14:45:00,42.26,42.26,42.19,42.23,16398.0,41.2632,41.2632,41.1948,41.2339,16398.0
2024-08-28 14:50:00,42.23,42.32,42.23,42.31,26126.0,41.2339,41.3217,41.2339,41.312,26126.0
2024-08-28 14:55:00,42.31,42.38,42.31,42.38,18608.0,41.312,41.3803,41.312,41.3803,18608.0
2024-08-28 15:00:00,42.38,42.41,42.36,42.39,17849.0,41.3803,41.4096,41.3608,41.3901,17849.0
2024-08-28 15:05:00,42.37,42.38,42.31,42.31,13322.0,41.3706,41.3803,41.312,41.312,13322.0
2024-08-28 15:10:00,42.32,42.33,42.29,42.32,11893.0,41.3217,41.3315,41.2924,41.3217,11893.0
2024-08-28 15:15:00,42.32,42.37,42.31,42.37,14087.0,41.3217,41.3706,41.312,41.3706,14087.0
2024-08-28 15:20:00,42.39,42.41,42.37,42.39,33950.0,41.3901,41.4096,41.3706,41.3901,33950.0
2024-08-28 15:25:00,42.39,42.43,42.39,42.43,11269.0,41.3901,41.4291,41.3901,41.4291,11269.0
2024-08-28 15:30:00,42.43,42.45,42.39,42.41,47549.0,41.4291,41.4487,41.3901,41.4096,47549.0
2024-08-28 15:35:00,42.41,42.41,42.37,42.39,37375.0,41.4096,41.4096,41.3706,41.3901,37375.0
2024-08-28 15:40:00,42.38,42.42,42.37,42.41,41686.0,41.3803,41.4194,41.3706,41.4096,41686.0
2024-08-28 15:45:00,42.41,42.48,42.38,42.4,74157.0,41.4096,41.478,41.3803,41.3998,74157.0
2024-08-28 15:50:00,42.39,42.44,42.36,42.41,81818.0,41.3901,41.4389,41.3608,41.4096,81818.0
2024-08-28 15:55:00,42.4,42.41,42.32,42.32,266799.0,41.3998,41.4096,41.3217,41.3217,266799.0
2024-08-29 09:30:00,42.47,42.47,42.32,42.33,51965.0,41.4682,41.4682,41.3217,41.3315,51965.0
2024-08-29 09:35:00,42.3,42.35,42.27,42.3,17176.0,41.3022,41.351,41.2729,41.3022,17176.0
2024-08-29 09:40:00,42.3,42.32,42.2,42.23,24611.0,41.3022,41.3217,41.2046,41.2339,24611.0
2024-08-29 09:45:00,42.24,42.25,42.1,42.18,49357.0,41.2436,41.2534,41.1069,41.185,49357.0
2024-08-29 09:50:00,42.18,42.19,42.11,42.18,22510.0,41.185,41.1948,41.1167,41.185,22510.0
2024-08-29 09:55:00,42.17,42.26,42.17,42.26,20422.0,41.1753,41.2632,41.1753,41.2632,20422.0
2024-08-29 10:00:00,42.26,42.42,42.26,42.38,80553.0,41.2632,41.4194,41.2632,41.3803,80553.0
2024-08-29 10:05:00,42.38,42.38,42.29,42.29,38225.0,41.3803,41.3803,41.2924,41.2924,38225.0
2024-08-29 10:10:00,42.3,42.37,42.3,42.35,80103.0,41.3022,41.3706,41.3022,41.351,80103.0
2024-08-29 10:15:00,42.35,42.39,42.32,42.37,31472.0,41.351,41.3901,41.3217,41.3706,31472.0
2024-08-29 10:20:00,42.37,42.44,42.36,42.41,29400.0,41.3706,41.4389,41.3608,41.4096,29400.0
2024-08-29 10:25:00,42.41,42.5,42.41,42.44,41153.0,41.4096,41.4975,41.4096,41.4389,41153.0
2024-08-29 10:30:00,42.45,42.48,42.43,42.47,35996.0,41.4487,41.478,41.4291,41.4682,35996.0
2024-08-29 10:35:00,42.46,42.61,42.46,42.59,82346.0,41.4584,41.6049,41.4584,41.5854,82346.0
2024-08-29 10:40:00,42.59,42.61,42.46,42.47,25248.0,41.5854,41.6049,41.4584,41.4682,25248.0
2024-08-29 10:45:00,42.48,42.54,42.47,42.48,14610.0,41.478,41.5365,41.4682,41.478,14610.0
2024-08-29 10:50:00,42.48,42.51,42.45,42.51,20251.0,41.478,41.5073,41.4487,41.5073,20251.0
2024-08-29 10:55:00,42.51,42.51,42.44,42.5,15652.0,41.5073,41.5073,41.4389,41.4975,15652.0
2024-08-29 11:00:00,42.51,42.65,42.5,42.65,140174.0,41.5073,41.644,41.4975,41.644,140174.0
2024-08-29 11:05:00,42.65,42.67,42.53,42.53,24886.0,41.644,41.6635,41.5268,41.5268,24886.0
2024-08-29 11:10:00,42.54,42.59,42.51,42.59,33184.0,41.5365,41.5854,41.5073,41.5854,33184.0
2024-08-29 11:15:00,42.59,42.65,42.55,42.55,26788.0,41.5854,41.644,41.5463,41.5463,26788.0
2024-08-29 11:20:00,42.56,42.56,42.51,42.54,17818.0,41.5561,41.5561,41.5073,41.5365,17818.0
2024-08-29 11:25:00,42.54,42.57,42.54,42.55,9165.0,41.5365,41.5658,41.5365,41.5463,9165.0
2024-08-29 11:30:00,42.56,42.61,42.56,42.61,23673.0,41.5561,41.6049,41.5561,41.6049,23673.0
2024-08-29 11:35:00,42.61,42.61,42.51,42.58,18787.0,41.6049,41.6049,41.5073,41.5756,18787.0
2024-08-29 11:40:00,42.58,42.58,42.49,42.5,13810.0,41.5756,41.5756,41.4877,41.4975,13810.0
2024-08-29 11:45:00,42.5,42.54,42.49,42.54,5400.0,41.4975,41.5365,41.4877,41.5365,5400.0
2024-08-29 11:50:00,42.53,42.57,42.52,42.55,12069.0,41.5268,41.5658,41.517,41.5463,12069.0
2024-08-29 11:55:00,42.55,42.56,42.52,42.52,14667.0,41.5463,41.5561,41.517,41.517,14667.0
2024-08-29 12:00:00,42.52,42.55,42.51,42.54,13005.0,41.517,41.5463,41.5073,41.5365,13005.0
2024-08-29 12:05:00,42.54,42.62,42.53,42.62,15406.0,41.5365,41.6147,41.5268,41.6147,15406.0
2024-08-29 12:10:00,42.62,42.63,42.57,42.59,16498.0,41.6147,41.6244,41.5658,41.5854,16498.0
2024-08-29 12:15:00,42.58,42.59,42.53,42.55,14605.0,41.5756,41.5854,41.5268,41.5463,14605.0
2024-08-29 12:20:00,42.55,42.63,42.54,42.63,15172.0,41.5463,41.6244,41.5365,41.6244,15172.0
2024-08-29 12:25:00,42.63,42.64,42.56,42.57,30288.0,41.6244,41.6342,41.5561,41.5658,30288.0
2024-08-29 12:30:00,42.57,42.57,42.55,42.57,14607.0,41.5658,41.5658,41.5463,41.5658,14607.0
2024-08-29 12:35:00,42.57,42.58,42.51,42.52,24490.0,41.5658,41.5756,41.5073,41.517,24490.0
2024-08-29 12:40:00,42.52,42.59,42.52,42.58,12682.0,41.517,41.5854,41.517,41.5756,12682.0
2024-08-29 12:45:00,42.59,42.59,42.55,42.55,18628.0,41.5854,41.5854,41.5463,41.5463,18628.0
2024-08-29 12:50:00,42.55,42.58,42.54,42.58,34411.0,41.5463,41.5756,41.5365,41.5756,34411.0
2024-08-29 12:55:00,42.59,42.62,42.57,42.59,24518.0,41.5854,41.6147,41.5658,41.5854,24518.0
2024-08-29 13:00:00,42.59,42.59,42.51,42.57,52299.0,41.5854,41.5854,41.5073,41.5658,52299.0
2024-08-29 13:05:00,42.57,42.59,42.5,42.5,14729.0,41.5658,41.5854,41.4975,41.4975,14729.0
2024-08-29 13:10:00,42.49,42.5,42.45,42.48,23629.0,41.4877,41.4975,41.4487,41.478,23629.0
2024-08-29 13:15:00,42.49,42.51,42.48,42.5,7964.0,41.4877,41.5073,41.478,41.4975,7964.0
2024-08-29 13:20:00,42.5,42.5,42.48,42.49,18632.0,41.4975,41.4975,41.478,41.4877,18632.0
2024-08-29 13:25:00,42.49,42.51,42.49,42.5,7778.0,41.4877,41.5073,41.4877,41.4975,7778.0
2024-08-29 13:30:00,42.5,42.51,42.49,42.5,5759.0,41.4975,41.5073,41.4877,41.4975,5759.0
2024-08-29 13:35:00,42.51,42.51,42.46,42.47,22495.0,41.5073,41.5073,41.4584,41.4682,22495.0
2024-08-29 13:40:00,42.48,42.51,42.46,42.5,10761.0,41.478,41.5073,41.4584,41.4975,10761.0
2024-08-29 13:45:00,42.5,42.5,42.41,42.43,22248.0,41.4975,41.4975,41.4096,41.4291,22248.0
2024-08-29 13:50:00,42.43,42.46,42.39,42.45,14700.0,41.4291,41.4584,41.3901,41.4487,14700.0
2024-08-29 13:55:00,42.46,42.51,42.45,42.5,12035.0,41.4584,41.5073,41.4487,41.4975,12035.0
2024-08-29 14:00:00,42.5,42.5,42.44,42.5,18697.0,41.4975,41.4975,41.4389,41.4975,18697.0
2024-08-29 14:05:00,42.5,42.57,42.48,42.51,615837.0,41.4975,41.5658,41.478,41.5073,615837.0
2024-08-29 14:10:00,42.51,42.52,42.4,42.43,31102.0,41.5073,41.517,41.3998,41.4291,31102.0
2024-08-29 14:15:00,42.42,42.42,42.38,42.39,9739.0,41.4194,41.4194,41.3803,41.3901,9739.0
2024-08-29 14:20:00,42.39,42.42,42.38,42.41,10267.0,41.3901,41.4194,41.3803,41.4096,10267.0
2024-08-29 14:25:00,42.41,42.43,42.34,42.35,27944.0,41.4096,41.4291,41.3413,41.351,27944.0
2024-08-29 14:30:00,42.34,42.37,42.32,42.34,16428.0,41.3413,41.3706,41.3217,41.3413,16428.0
2024-08-29 14:35:00,42.34,42.36,42.18,42.2,28842.0,41.3413,41.3608,41.185,41.2046,28842.0
2024-08-29 14:40:00,42.19,42.24,42.12,42.14,23975.0,41.1948,41.2436,41.1265,41.146,23975.0
2024-08-29 14:45:00,42.14,42.17,42.08,42.15,17993.0,41.146,41.1753,41.0874,41.1557,17993.0
2024-08-29 14:50:00,42.14,42.21,42.06,42.19,24453.0,41.146,41.2143,41.0679,41.1948,24453.0
2024-08-29 14:55:00,42.19,42.21,42.13,42.18,26193.0,41.1948,41.2143,41.1362,41.185,26193.0
2024-08-29 15:00:00,42.17,42.19,42.1,42.11,23190.0,41.1753,41.1948,41.1069,41.1167,23190.0
2024-08-29 15:05:00,42.11,42.22,42.1,42.16,46239.0,41.1167,41.2241,41.1069,41.1655,46239.0
2024-08-29 15:10:00,42.16,42.2,42.13,42.16,28529.0,41.1655,41.2046,41.1362,41.1655,28529.0
2024-08-29 15:15:00,42.16,42.25,42.15,42.22,34071.0,41.1655,41.2534,41.1557,41.2241,34071.0
2024-08-29 15:20:00,42.22,42.23,42.18,42.22,19172.0,41.2241,41.2339,41.185,41.2241,19172.0
2024-08-29 15:25:00,42.22,42.26,42.2,42.23,41722.0,41.2241,41.2632,41.2046,41.2339,41722.0
2024-08-29 15:30:00,42.23,42.24,42.17,42.21,25388.0,41.2339,41.2436,41.1753,41.2143,25388.0
2024-08-29 15:35:00,42.2,42.23,42.16,42.16,27302.0,41.2046,41.2339,41.1655,41.1655,27302.0
2024-08-29 15:40:00,42.16,42.17,42.07,42.08,52345.0,41.1655,41.1753,41.0776,41.0874,52345.0
2024-08-29 15:45:00,42.09,42.13,42.03,42.03,49941.0,41.0972,41.1362,41.0386,41.0386,49941.0
2024-08-29 15:50:00,42.01,42.06,41.93,41.94,134495.0,41.019,41.0679,40.9409,40.9507,134495.0
2024-08-29 15:55:00,41.95,41.96,41.78,41.87,375632.0,40.9605,40.9702,40.7945,40.8823,375632.0
2024-08-30 09:30:00,41.89,41.9,41.81,41.85,63090.0,41.1755,41.1854,41.0969,41.1362,63090.0
2024-08-30 09:35:00,41.86,41.89,41.82,41.83,7915.0,41.146,41.1755,41.1067,41.1166,7915.0
2024-08-30 09:40:00,41.82,41.9,41.76,41.9,14459.0,41.1067,41.1854,41.0478,41.1854,14459.0
2024-08-30 09:45:00,41.9,41.91,41.79,41.8,25713.0,41.1854,41.1952,41.0772,41.0871,25713.0
2024-08-30 09:50:00,41.79,41.92,41.79,41.89,25425.0,41.0772,41.205,41.0772,41.1755,25425.0
2024-08-30 09:55:00,41.87,41.87,41.79,41.8,18789.0,41.1559,41.1559,41.0772,41.0871,18789.0
2024-08-30 10:00:00,41.81,41.83,41.73,41.75,17935.0,41.0969,41.1166,41.0183,41.0379,17935.0
2024-08-30 10:05:00,41.75,41.75,41.68,41.73,11921.0,41.0379,41.0379,40.9691,41.0183,11921.0
2024-08-30 10:10:00,41.73,41.74,41.63,41.63,16164.0,41.0183,41.0281,40.92,40.92,16164.0
2024-08-30 10:15:00,41.64,41.67,41.6,41.65,10236.0,40.9298,40.9593,40.8905,40.9396,10236.0
2024-08-30 10:20:00,41.65,41.65,41.47,41.52,42664.0,40.9396,40.9396,40.7627,40.8118,42664.0
2024-08-30 10:25:00,41.52,41.54,41.39,41.51,126730.0,40.8118,40.8315,40.6841,40.802,126730.0
2024-08-30 10:30:00,41.51,41.56,41.48,41.54,16208.0,40.802,40.8512,40.7725,40.8315,16208.0
2024-08-30 10:35:00,41.54,41.57,41.48,41.52,27708.0,40.8315,40.861,40.7725,40.8118,27708.0
2024-08-30 10:40:00,41.52,41.55,41.43,41.44,9218.0,40.8118,40.8413,40.7234,40.7332,9218.0
2024-08-30 10:45:00,41.45,41.47,41.42,41.44,9228.0,40.743,40.7627,40.7136,40.7332,9228.0
2024-08-30 10:50:00,41.44,41.44,41.38,41.41,13477.0,40.7332,40.7332,40.6742,40.7037,13477.0
2024-08-30 10:55:00,41.4,41.4,41.32,41.35,21365.0,40.6939,40.6939,40.6153,40.6447,21365.0
2024-08-30 11:00:00,41.34,41.35,41.3,41.3,19557.0,40.6349,40.6447,40.5956,40.5956,19557.0
2024-08-30 11:05:00,41.3,41.32,41.26,41.31,17538.0,40.5956,40.6153,40.5563,40.6054,17538.0
2024-08-30 11:10:00,41.3,41.31,41.25,41.26,10032.0,40.5956,40.6054,40.5465,40.5563,10032.0
2024-08-30 11:15:00,41.26,41.27,41.18,41.21,36072.0,40.5563,40.5661,40.4776,40.5071,36072.0
2024-08-30 11:20:00,41.2,41.22,41.17,41.19,31329.0,40.4973,40.517,40.4678,40.4875,31329.0
2024-08-30 11:25:00,41.19,41.2,41.16,41.18,21266.0,40.4875,40.4973,40.458,40.4776,21266.0
2024-08-30 11:30:00,41.17,41.2,41.11,41.18,42424.0,40.4678,40.4973,40.4088,40.4776,42424.0
2024-08-30 11:35:00,41.18,41.22,41.15,41.16,18055.0,40.4776,40.517,40.4482,40.458,18055.0
2024-08-30 11:40:00,41.16,41.23,41.16,41.22,10930.0,40.458,40.5268,40.458,40.517,10930.0
2024-08-30 11:45:00,41.22,41.22,41.16,41.17,12500.0,40.517,40.517,40.458,40.4678,12500.0
2024-08-30 11:50:00,41.16,41.19,41.15,41.16,23225.0,40.458,40.4875,40.4482,40.458,23225.0
2024-08-30 11:55:00,41.17,41.2,41.15,41.16,18010.0,40.4678,40.4973,40.4482,40.458,18010.0
2024-08-30 12:00:00,41.16,41.16,41.09,41.16,27873.0,40.458,40.458,40.3892,40.458,27873.0
2024-08-30 12:05:00,41.17,41.26,41.16,41.26,16146.0,40.4678,40.5563,40.458,40.5563,16146.0
2024-08-30 12:10:00,41.26,41.28,41.23,41.23,11466.0,40.5563,40.5759,40.5268,40.5268,11466.0
2024-08-30 12:15:00,41.23,41.27,41.22,41.23,18397.0,40.5268,40.5661,40.517,40.5268,18397.0
2024-08-30 12:20:00,41.23,41.25,41.2,41.22,71881.0,40.5268,40.5465,40.4973,40.517,71881.0
2024-08-30 12:25:00,41.22,41.23,41.13,41.16,120081.0,40.517,40.5268,40.4285,40.458,120081.0
2024-08-30 12:30:00,41.16,41.19,41.14,41.19,15895.0,40.458,40.4875,40.4383,40.4875,15895.0
2024-08-30 12:35:00,41.18,41.19,41.15,41.19,13471.0,40.4776,40.4875,40.4482,40.4875,13471.0
2024-08-30 12:40:00,41.18,41.22,41.17,41.22,8832.0,40.4776,40.517,40.4678,40.517,8832.0
2024-08-30 12:45:00,41.21,41.25,41.19,41.24,11854.0,40.5071,40.5465,40.4875,40.5366,11854.0
2024-08-30 12:50:00,41.24,41.3,41.24,41.3,17558.0,40.5366,40.5956,40.5366,40.5956,17558.0
2024-08-30 12:55:00,41.3,41.35,41.29,41.33,19028.0,40.5956,40.6447,40.5858,40.6251,19028.0
2024-08-30 13:00:00,41.33,41.39,41.33,41.37,31901.0,40.6251,40.6841,40.6251,40.6644,31901.0
2024-08-30 13:05:00,41.38,41.38,41.3,41.3,12163.0,40.6742,40.6742,40.5956,40.5956,12163.0
2024-08-30 13:10:00,41.3,41.33,41.3,41.32,8857.0,40.5956,40.6251,40.5956,40.6153,8857.0
2024-08-30 13:15:00,41.33,41.33,41.26,41.27,10878.0,40.6251,40.6251,40.5563,40.5661,10878.0
2024-08-30 13:20:00,41.27,41.27,41.23,41.25,22838.0,40.5661,40.5661,40.5268,40.5465,22838.0
2024-08-30 13:25:00,41.25,41.3,41.25,41.29,10649.0,40.5465,40.5956,40.5465,40.5858,10649.0
2024-08-30 13:30:00,41.29,41.35,41.26,41.34,372003.0,40.5858,40.6447,40.5563,40.6349,372003.0
2024-08-30 13:35:00,41.34,41.4,41.32,41.33,53967.0,40.6349,40.6939,40.6153,40.6251,53967.0
2024-08-30 13:40:00,41.33,41.41,41.32,41.4,19550.0,40.6251,40.7037,40.6153,40.6939,19550.0
2024-08-30 13:45:00,41.39,41.45,41.38,41.44,18072.0,40.6841,40.743,40.6742,40.7332,18072.0
2024-08-30 13:50:00,41.45,41.48,41.42,41.47,18520.0,40.743,40.7725,40.7136,40.7627,18520.0
2024-08-30 13:55:00,41.48,41.49,41.46,41.48,15768.0,40.7725,40.7824,40.7529,40.7725,15768.0
2024-08-30 14:00:00,41.48,41.49,41.46,41.47,15100.0,40.7725,40.7824,40.7529,40.7627,15100.0
2024-08-30 14:05:00,41.46,41.54,41.44,41.54,21074.0,40.7529,40.8315,40.7332,40.8315,21074.0
2024-08-30 14:10:00,41.54,41.55,41.48,41.5,15835.0,40.8315,40.8413,40.7725,40.7922,15835.0
2024-08-30 14:15:00,41.5,41.57,41.49,41.55,17626.0,40.7922,40.861,40.7824,40.8413,17626.0
2024-08-30 14:20:00,41.56,41.58,41.55,41.56,14952.0,40.8512,40.8708,40.8413,40.8512,14952.0
2024-08-30 14:25:00,41.56,41.6,41.56,41.58,17830.0,40.8512,40.8905,40.8512,40.8708,17830.0
2024-08-30 14:30:00,41.57,41.67,41.57,41.66,31955.0,40.861,40.9593,40.861,40.9495,31955.0
2024-08-30 14:35:00,41.66,41.7,41.66,41.69,20455.0,40.9495,40.9888,40.9495,40.9789,20455.0
2024-08-30 14:40:00,41.69,41.74,41.65,41.7,24446.0,40.9789,41.0281,40.9396,40.9888,24446.0
2024-08-30 14:45:00,41.7,41.73,41.69,41.71,19419.0,40.9888,41.0183,40.9789,40.9986,19419.0
2024-08-30 14:50:00,41.71,41.75,41.7,41.75,17914.0,40.9986,41.0379,40.9888,41.0379,17914.0
2024-08-30 14:55:00,41.75,41.8,41.75,41.77,28027.0,41.0379,41.0871,41.0379,41.0576,28027.0
2024-08-30 15:00:00,41.77,41.83,41.77,41.8,32431.0,41.0576,41.1166,41.0576,41.0871,32431.0
2024-08-30 15:05:00,41.79,41.83,41.75,41.75,27315.0,41.0772,41.1166,41.0379,41.0379,27315.0
2024-08-30 15:10:00,41.76,41.77,41.69,41.73,21314.0,41.0478,41.0576,40.9789,41.0183,21314.0
2024-08-30 15:15:00,41.72,41.75,41.71,41.73,17286.0,41.0084,41.0379,40.9986,41.0183,17286.0
2024-08-30 15:20:00,41.75,41.79,41.75,41.78,10245.0,41.0379,41.0772,41.0379,41.0674,10245.0
2024-08-30 15:25:00,41.78,41.8,41.75,41.79,23231.0,41.0674,41.0871,41.0379,41.0772,23231.0
2024-08-30 15:30:00,41.79,41.81,41.73,41.74,19363.0,41.0772,41.0969,41.0183,41.0281,19363.0
2024-08-30 15:35:00,41.73,41.76,41.7,41.72,47724.0,41.0183,41.0478,40.9888,41.0084,47724.0
2024-08-30 15:40:00,41.71,41.71,41.66,41.66,51926.0,40.9986,40.9986,40.9495,40.9495,51926.0
2024-08-30 15:45:00,41.66,41.68,41.59,41.61,91424.0,40.9495,40.9691,40.8807,40.9003,91424.0
2024-08-30 15:50:00,41.61,41.83,41.61,41.82,131952.0,40.9003,41.1166,40.9003,41.1067,131952.0
2024-08-30 15:55:00,41.81,41.88,41.81,41.84,222607.0,41.0969,41.1657,41.0969,41.1264,222607.0
2024-09-03 09:30:00,41.33,41.5,41.32,41.43,59140.0,40.6251,40.7922,40.6153,40.7234,59140.0
2024-09-03 09:35:00,41.46,41.53,41.39,41.41,19974.0,40.7529,40.8217,40.6841,40.7037,19974.0
2024-09-03 09:40:00,41.42,41.44,41.34,41.42,23026.0,40.7136,40.7332,40.6349,40.7136,23026.0
2024-09-03 09:45:00,41.41,41.42,41.3,41.36,20913.0,40.7037,40.7136,40.5956,40.6546,20913.0
2024-09-03 09:50:00,41.37,41.37,41.25,41.28,22377.0,40.6644,40.6644,40.5465,40.5759,22377.0
2024-09-03 09:55:00,41.28,41.3,41.19,41.22,32295.0,40.5759,40.5956,40.4875,40.517,32295.0
2024-09-03 10:00:00,41.2,41.2,41.0,41.0,25991.0,40.4973,40.4973,40.3007,40.3007,25991.0
2024-09-03 10:05:00,41.01,41.18,40.98,41.09,39695.0,40.3105,40.4776,40.2811,40.3892,39695.0
2024-09-03 10:10:00,41.09,41.1,40.95,40.96,22168.0,40.3892,40.399,40.2516,40.2614,22168.0
2024-09-03 10:15:00,40.95,40.98,40.82,40.89,279336.0,40.2516,40.2811,40.1238,40.1926,279336.0
2024-09-03 10:20:00,40.88,40.94,40.82,40.88,23826.0,40.1828,40.2417,40.1238,40.1828,23826.0
2024-09-03 10:25:00,40.88,40.88,40.78,40.81,40855.0,40.1828,40.1828,40.0845,40.114,40855.0
2024-09-03 10:30:00,40.8,40.83,40.74,40.77,25138.0,40.1041,40.1336,40.0451,40.0746,25138.0
2024-09-03 10:35:00,40.76,40.76,40.65,40.67,41240.0,40.0648,40.0648,39.9567,39.9763,41240.0
2024-09-03 10:40:00,40.67,40.68,40.63,40.68,17220.0,39.9763,39.9862,39.937,39.9862,17220.0
2024-09-03 10:45:00,40.69,40.69,40.59,40.6,33717.0,39.996,39.996,39.8977,39.9075,33717.0
2024-09-03 10:50:00,40.61,40.66,40.57,40.61,31629.0,39.9174,39.9665,39.878,39.9174,31629.0
2024-09-03 10:55:00,40.61,40.68,40.57,40.58,27949.0,39.9174,39.9862,39.878,39.8879,27949.0
2024-09-03 11:00:00,40.57,40.75,40.56,40.74,47592.0,39.878,40.055,39.8682,40.0451,47592.0
2024-09-03 11:05:00,40.75,40.75,40.64,40.72,47281.0,40.055,40.055,39.9469,40.0255,47281.0
2024-09-03 11:10:00,40.71,40.8,40.71,40.75,30691.0,40.0157,40.1041,40.0157,40.055,30691.0
2024-09-03 11:15:00,40.75,40.77,40.7,40.73,29161.0,40.055,40.0746,40.0058,40.0353,29161.0
2024-09-03 11:20:00,40.73,40.78,40.67,40.71,42306.0,40.0353,40.0845,39.9763,40.0157,42306.0
2024-09-03 11:25:00,40.72,40.78,40.7,40.77,14949.0,40.0255,40.0845,40.0058,40.0746,14949.0
2024-09-03 11:30:00,40.77,40.8,40.74,40.76,13378.0,40.0746,40.1041,40.0451,40.0648,13378.0
2024-09-03 11:35:00,40.75,40.78,40.72,40.72,16359.0,40.055,40.0845,40.0255,40.0255,16359.0
2024-09-03 11:40:00,40.72,40.73,40.62,40.73,108593.0,40.0255,40.0353,39.9272,40.0353,108593.0
2024-09-03 11:45:00,40.73,40.77,40.72,40.75,18463.0,40.0353,40.0746,40.0255,40.055,18463.0
2024-09-03 11:50:00,40.75,40.83,40.74,40.82,20555.0,40.055,40.1336,40.0451,40.1238,20555.0
2024-09-03 11:55:00,40.82,40.84,40.77,40.77,22802.0,40.1238,40.1434,40.0746,40.0746,22802.0
2024-09-03 12:00:00,40.77,40.87,40.76,40.81,49077.0,40.0746,40.1729,40.0648,40.114,49077.0
2024-09-03 12:05:00,40.81,40.84,40.77,40.77,19338.0,40.114,40.1434,40.0746,40.0746,19338.0
2024-09-03 12:10:00,40.77,40.82,40.74,40.82,21184.0,40.0746,40.1238,40.0451,40.1238,21184.0
2024-09-03 12:15:00,40.82,40.85,40.8,40.82,16587.0,40.1238,40.1533,40.1041,40.1238,16587.0
2024-09-03 12:20:00,40.82,40.86,40.81,40.84,30611.0,40.1238,40.1631,40.114,40.1434,30611.0
2024-09-03 12:25:00,40.83,40.85,40.81,40.84,23627.0,40.1336,40.1533,40.114,40.1434,23627.0
2024-09-03 12:30:00,40.84,40.85,40.78,40.79,35664.0,40.1434,40.1533,40.0845,40.0943,35664.0
2024-09-03 12:35:00,40.79,40.79,40.75,40.76,26871.0,40.0943,40.0943,40.055,40.0648,26871.0
2024-09-03 12:40:00,40.77,40.77,40.73,40.75,24285.0,40.0746,40.0746,40.0353,40.055,24285.0
2024-09-03 12:45:00,40.74,40.75,40.7,40.7,13854.0,40.0451,40.055,40.0058,40.0058,13854.0
2024-09-03 12:50:00,40.71,40.73,40.69,40.72,20085.0,40.0157,40.0353,39.996,40.0255,20085.0
2024-09-03 12:55:00,40.72,40.73,40.65,40.66,41390.0,40.0255,40.0353,39.9567,39.9665,41390.0
2024-09-03 13:00:00,40.66,40.71,40.65,40.69,26480.0,39.9665,40.0157,39.9567,39.996,26480.0
2024-09-03 13:05:00,40.69,40.75,40.66,40.73,27990.0,39.996,40.055,39.9665,40.0353,27990.0
2024-09-03 13:10:00,40.73,40.74,40.68,40.68,14794.0,40.0353,40.0451,39.9862,39.9862,14794.0
2024-09-03 13:15:00,40.69,40.72,40.66,40.72,35109.0,39.996,40.0255,39.9665,40.0255,35109.0
2024-09-03 13:20:00,40.72,40.79,40.7,40.78,21567.0,40.0255,40.0943,40.0058,40.0845,21567.0
2024-09-03 13:25:00,40.79,40.82,40.75,40.77,22390.0,40.0943,40.1238,40.055,40.0746,22390.0
2024-09-03 13:30:00,40.76,40.76,40.63,40.63,30539.0,40.0648,40.0648,39.937,39.937,30539.0
2024-09-03 13:35:00,40.64,40.7,40.63,40.7,26347.0,39.9469,40.0058,39.937,40.0058,26347.0
2024-09-03 13:40:00,40.7,40.7,40.63,40.66,15953.0,40.0058,40.0058,39.937,39.9665,15953.0
2024-09-03 13:45:00,40.66,40.69,40.64,40.69,23074.0,39.9665,39.996,39.9469,39.996,23074.0
2024-09-03 13:50:00,40.69,40.71,40.68,40.7,16410.0,39.996,40.0157,39.9862,40.0058,16410.0
2024-09-03 13:55:00,40.7,40.72,40.66,40.66,14206.0,40.0058,40.0255,39.9665,39.9665,14206.0
2024-09-03 14:00:00,40.66,40.68,40.61,40.64,107938.0,39.9665,39.9862,39.9174,39.9469,107938.0
2024-09-03 14:05:00,40.65,40.72,40.64,40.69,22567.0,39.9567,40.0255,39.9469,39.996,22567.0
2024-09-03 14:10:00,40.69,40.77,40.69,40.73,17613.0,39.996,40.0746,39.996,40.0353,17613.0
2024-09-03 14:15:00,40.73,40.77,40.71,40.75,21675.0,40.0353,40.0746,40.0157,40.055,21675.0
2024-09-03 14:20:00,40.75,40.79,40.74,40.77,19515.0,40.055,40.0943,40.0451,40.0746,19515.0
2024-09-03 14:25:00,40.77,40.8,40.75,40.76,15731.0,40.0746,40.1041,40.055,40.0648,15731.0
2024-09-03 14:30:00,40.76,40.79,40.74,40.77,23250.0,40.0648,40.0943,40.0451,40.0746,23250.0
2024-09-03 14:35:00,40.77,40.78,40.73,40.76,16906.0,40.0746,40.0845,40.0353,40.0648,16906.0
2024-09-03 14:40:00,40.76,40.77,40.72,40.73,14433.0,40.0648,40.0746,40.0255,40.0353,14433.0
2024-09-03 14:45:00,40.73,40.74,40.67,40.69,27641.0,40.0353,40.0451,39.9763,39.996,27641.0
2024-09-03 14:50:00,40.68,40.7,40.65,40.66,13645.0,39.9862,40.0058,39.9567,39.9665,13645.0
2024-09-03 14:55:00,40.66,40.67,40.62,40.64,20938.0,39.9665,39.9763,39.9272,39.9469,20938.0
2024-09-03 15:00:00,40.63,40.69,40.62,40.68,23525.0,39.937,39.996,39.9272,39.9862,23525.0
2024-09-03 15:05:00,40.68,40.71,40.65,40.65,22099.0,39.9862,40.0157,39.9567,39.9567,22099.0
2024-09-03 15:10:00,40.65,40.71,40.65,40.7,29002.0,39.9567,40.0157,39.9567,40.0058,29002.0
2024-09-03 15:15:00,40.7,40.7,40.67,40.7,19155.0,40.0058,40.0058,39.9763,40.0058,19155.0
2024-09-03 15:20:00,40.7,40.74,40.69,40.73,30029.0,40.0058,40.0451,39.996,40.0353,30029.0
2024-09-03 15:25:00,40.73,40.82,40.69,40.81,90868.0,40.0353,40.1238,39.996,40.114,90868.0
2024-09-03 15:30:00,40.8,40.82,40.7,40.72,46580.0,40.1041,40.1238,40.0058,40.0255,46580.0
2024-09-03 15:35:00,40.72,40.72,40.64,40.68,51293.0,40.0255,40.0255,39.9469,39.9862,51293.0
2024-09-03 15:40:00,40.68,40.71,40.64,40.71,68559.0,39.9862,40.0157,39.9469,40.0157,68559.0
2024-09-03 15:45:00,40.71,40.71,40.57,40.67,104885.0,40.0157,40.0157,39.878,39.9763,104885.0
2024-09-03 15:50:00,40.67,40.7,40.58,40.66,136337.0,39.9763,40.0058,39.8879,39.9665,136337.0
2024-09-03 15:55:00,40.65,40.7,40.64,40.69,346061.0,39.9567,40.0058,39.9469,39.996,346061.0
2024-09-04 09:30:00,40.84,41.08,40.68,41.08,65922.0,40.1434,40.3793,39.9862,40.3793,65922.0
2024-09-04 09:35:00,41.08,41.14,41.0,41.09,19771.0,40.3793,40.4383,40.3007,40.3892,19771.0
2024-09-04 09:40:00,41.09,41.09,40.95,40.95,13828.0,40.3892,40.3892,40.2516,40.2516,13828.0
2024-09-04 09:45:00,40.98,41.12,40.97,41.12,13215.0,40.2811,40.4187,40.2712,40.4187,13215.0
2024-09-04 09:50:00,41.11,41.11,40.99,41.05,33127.0,40.4088,40.4088,40.2909,40.3499,33127.0
2024-09-04 09:55:00,41.05,41.19,41.05,41.15,25100.0,40.3499,40.4875,40.3499,40.4482,25100.0
2024-09-04 10:00:00,41.15,41.15,40.86,40.9,43490.0,40.4482,40.4482,40.1631,40.2024,43490.0
2024-09-04 10:05:00,40.86,41.08,40.86,41.02,12628.0,40.1631,40.3793,40.1631,40.3204,12628.0
2024-09-04 10:10:00,41.02,41.09,40.98,41.05,27341.0,40.3204,40.3892,40.2811,40.3499,27341.0
2024-09-04 10:15:00,41.08,41.08,40.96,41.03,16893.0,40.3793,40.3793,40.2614,40.3302,16893.0
2024-09-04 10:20:00,41.03,41.04,40.96,41.03,9783.0,40.3302,40.34,40.2614,40.3302,9783.0
2024-09-04 10:25:00,41.03,41.06,40.99,41.05,10504.0,40.3302,40.3597,40.2909,40.3499,10504.0
2024-09-04 10:30:00,41.08,41.18,41.08,41.12,94116.0,40.3793,40.4776,40.3793,40.4187,94116.0
2024-09-04 10:35:00,41.12,41.19,41.08,41.18,35082.0,40.4187,40.4875,40.3793,40.4776,35082.0
2024-09-04 10:40:00,41.18,41.23,41.14,41.22,29294.0,40.4776,40.5268,40.4383,40.517,29294.0
2024-09-04 10:45:00,41.22,41.23,41.12,41.16,25083.0,40.517,40.5268,40.4187,40.458,25083.0
2024-09-04 10:50:00,41.16,41.19,41.13,41.19,20375.0,40.458,40.4875,40.4285,40.4875,20375.0
2024-09-04 10:55:00,41.2,41.28,41.19,41.27,22216.0,40.4973,40.5759,40.4875,40.5661,22216.0
2024-09-04 11:00:00,41.27,41.3,41.24,41.26,24656.0,40.5661,40.5956,40.5366,40.5563,24656.0
2024-09-04 11:05:00,41.26,41.28,41.2,41.21,14353.0,40.5563,40.5759,40.4973,40.5071,14353.0
2024-09-04 11:10:00,41.21,41.24,41.14,41.14,25801.0,40.5071,40.5366,40.4383,40.4383,25801.0
2024-09-04 11:15:00,41.14,41.21,41.11,41.19,12658.0,40.4383,40.5071,40.4088,40.4875,12658.0
2024-09-04 11:20:00,41.2,41.2,41.13,41.17,26110.0,40.4973,40.4973,40.4285,40.4678,26110.0
2024-09-04 11:25:00,41.17,41.22,41.17,41.17,16328.0,40.4678,40.517,40.4678,40.4678,16328.0
2024-09-04 11:30:00,41.16,41.18,41.12,41.15,13331.0,40.458,40.4776,40.4187,40.4482,13331.0
2024-09-04 11:35:00,41.14,41.15,41.08,41.11,21634.0,40.4383,40.4482,40.3793,40.4088,21634.0
2024-09-04 11:40:00,41.11,41.18,41.09,41.17,11186.0,40.4088,40.4776,40.3892,40.4678,11186.0
2024-09-04 11:45:00,41.16,41.18,41.1,41.11,32287.0,40.458,40.4776,40.399,40.4088,32287.0
2024-09-04 11:50:00,41.12,41.18,41.11,41.16,13663.0,40.4187,40.4776,40.4088,40.458,13663.0
2024-09-04 11:55:00,41.15,41.15,41.08,41.11,21182.0,40.4482,40.4482,40.3793,40.4088,21182.0
2024-09-04 12:00:00,41.11,41.14,41.1,41.12,11974.0,40.4088,40.4383,40.399,40.4187,11974.0
2024-09-04 12:05:00,41.1,41.18,41.09,41.16,25444.0,40.399,40.4776,40.3892,40.458,25444.0
2024-09-04 12:10:00,41.17,41.19,41.09,41.11,22245.0,40.4678,40.4875,40.3892,40.4088,22245.0
2024-09-04 12:15:00,41.1,41.18,41.1,41.18,10255.0,40.399,40.4776,40.399,40.4776,10255.0
2024-09-04 12:20:00,41.16,41.19,41.16,41.19,16139.0,40.458,40.4875,40.458,40.4875,16139.0
2024-09-04 12:25:00,41.19,41.21,41.16,41.18,20930.0,40.4875,40.5071,40.458,40.4776,20930.0
2024-09-04 12:30:00,41.18,41.22,41.17,41.22,16791.0,40.4776,40.517,40.4678,40.517,16791.0
2024-09-04 12:35:00,41.22,41.25,41.21,41.25,24090.0,40.517,40.5465,40.5071,40.5465,24090.0
2024-09-04 12:40:00,41.25,41.25,41.15,41.17,19114.0,40.5465,40.5465,40.4482,40.4678,19114.0
2024-09-04 12:45:00,41.16,41.2,41.13,41.2,19904.0,40.458,40.4973,40.4285,40.4973,19904.0
2024-09-04 12:50:00,41.2,41.25,41.18,41.23,15170.0,40.4973,40.5465,40.4776,40.5268,15170.0
2024-09-04 12:55:00,41.23,41.23,41.17,41.2,17463.0,40.5268,40.5268,40.4678,40.4973,17463.0
2024-09-04 13:00:00,41.19,41.21,41.16,41.17,10388.0,40.4875,40.5071,40.458,40.4678,10388.0
2024-09-04 13:05:00,41.17,41.25,41.17,41.25,20004.0,40.4678,40.5465,40.4678,40.5465,20004.0
2024-09-04 13:10:00,41.26,41.3,41.2,41.21,16982.0,40.5563,40.5956,40.4973,40.5071,16982.0
2024-09-04 13:15:00,41.21,41.25,41.19,41.23,13765.0,40.5071,40.5465,40.4875,40.5268,13765.0
2024-09-04 13:20:00,41.22,41.28,41.21,41.23,39211.0,40.517,40.5759,40.5071,40.5268,39211.0
2024-09-04 13:25:00,41.23,41.26,41.2,41.26,45485.0,40.5268,40.5563,40.4973,40.5563,45485.0
2024-09-04 13:30:00,41.25,41.25,41.18,41.2,18113.0,40.5465,40.5465,40.4776,40.4973,18113.0
2024-09-04 13:35:00,41.2,41.22,41.18,41.21,15371.0,40.4973,40.517,40.4776,40.5071,15371.0
2024-09-04 13:40:00,41.22,41.22,41.17,41.19,19645.0,40.517,40.517,40.4678,40.4875,19645.0
2024-09-04 13:45:00,41.18,41.22,41.17,41.2,17351.0,40.4776,40.517,40.4678,40.4973,17351.0
2024-09-04 13:50:00,41.2,41.23,41.18,41.23,23241.0,40.4973,40.5268,40.4776,40.5268,23241.0
2024-09-04 13:55:00,41.23,41.28,41.21,41.23,23688.0,40.5268,40.5759,40.5071,40.5268,23688.0
2024-09-04 14:00:00,41.22,41.23,41.19,41.19,13370.0,40.517,40.5268,40.4875,40.4875,13370.0
2024-09-04 14:05:00,41.19,41.21,41.17,41.21,10433.0,40.4875,40.5071,40.4678,40.5071,10433.0
2024-09-04 14:10:00,41.21,41.26,41.19,41.26,16068.0,40.5071,40.5563,40.4875,40.5563,16068.0
2024-09-04 14:15:00,41.26,41.29,41.2,41.21,16352.0,40.5563,40.5858,40.4973,40.5071,16352.0
2024-09-04 14:20:00,41.21,41.24,41.19,41.23,7549.0,40.5071,40.5366,40.4875,40.5268,7549.0
2024-09-04 14:25:00,41.24,41.27,41.23,41.25,7801.0,40.5366,40.5661,40.5268,40.5465,7801.0
2024-09-04 14:30:00,41.24,41.27,41.21,41.23,12427.0,40.5366,40.5661,40.5071,40.5268,12427.0
2024-09-04 14:35:00,41.22,41.23,41.15,41.16,15075.0,40.517,40.5268,40.4482,40.458,15075.0
2024-09-04 14:40:00,41.16,41.2,41.15,41.16,12535.0,40.458,40.4973,40.4482,40.458,12535.0
2024-09-04 14:45:00,41.15,41.21,41.14,41.21,12383.0,40.4482,40.5071,40.4383,40.5071,12383.0
2024-09-04 14:50:00,41.21,41.22,41.18,41.2,12187.0,40.5071,40.517,40.4776,40.4973,12187.0
2024-09-04 14:55:00,41.19,41.19,41.11,41.11,13724.0,40.4875,40.4875,40.4088,40.4088,13724.0
2024-09-04 15:00:00,41.11,41.11,41.04,41.05,17970.0,40.4088,40.4088,40.34,40.3499,17970.0
2024-09-04 15:05:00,41.06,41.08,41.05,41.07,18952.0,40.3597,40.3793,40.3499,40.3695,18952.0
2024-09-04 15:10:00,41.07,41.13,41.06,41.11,36539.0,40.3695,40.4285,40.3597,40.4088,36539.0
2024-09-04 15:15:00,41.11,41.15,41.11,41.14,16618.0,40.4088,40.4482,40.4088,40.4383,16618.0
2024-09-04 15:20:00,41.14,41.17,41.13,41.16,15377.0,40.4383,40.4678,40.4285,40.458,15377.0
2024-09-04 15:25:00,41.16,41.22,41.15,41.22,10460.0,40.458,40.517,40.4482,40.517,10460.0
2024-09-04 15:30:00,41.22,41.22,41.18,41.2,22903.0,40.517,40.517,40.4776,40.4973,22903.0
2024-09-04 15:35:00,41.2,41.25,41.17,41.24,22659.0,40.4973,40.5465,40.4678,40.5366,22659.0
2024-09-04 15:40:00,41.24,41.28,41.22,41.27,32964.0,40.5366,40.5759,40.517,40.5661,32964.0
2024-09-04 15:45:00,41.26,41.31,41.25,41.29,37580.0,40.5563,40.6054,40.5465,40.5858,37580.0
2024-09-04 15:50:00,41.29,41.32,41.19,41.21,90552.0,40.5858,40.6153,40.4875,40.5071,90552.0
2024-09-04 15:55:00,41.2,41.28,41.19,41.24,251804.0,40.4973,40.5759,40.4875,40.5366,251804.0
2024-09-05 09:30:00,41.21,41.32,40.97,41.07,47921.0,40.5071,40.6153,40.2712,40.3695,47921.0
2024-09-05 09:35:00,41.07,41.26,41.07,41.22,19049.0,40.3695,40.5563,40.3695,40.517,19049.0
2024-09-05 09:40:00,41.2,41.44,41.09,41.42,29857.0,40.4973,40.7332,40.3892,40.7136,29857.0
2024-09-05 09:45:00,41.39,41.44,41.25,41.28,9241.0,40.6841,40.7332,40.5465,40.5759,9241.0
2024-09-05 09:50:00,41.25,41.32,41.24,41.27,9848.0,40.5465,40.6153,40.5366,40.5661,9848.0
2024-09-05 09:55:00,41.27,41.35,41.26,41.31,10597.0,40.5661,40.6447,40.5563,40.6054,10597.0
2024-09-05 10:00:00,41.32,41.4,41.26,41.37,22173.0,40.6153,40.6939,40.5563,40.6644,22173.0
2024-09-05 10:05:00,41.37,41.47,41.36,41.44,6962.0,40.6644,40.7627,40.6546,40.7332,6962.0
2024-09-05 10:10:00,41.43,41.44,41.31,41.36,6220.0,40.7234,40.7332,40.6054,40.6546,6220.0
2024-09-05 10:15:00,41.34,41.47,41.34,41.42,16580.0,40.6349,40.7627,40.6349,40.7136,16580.0
2024-09-05 10:20:00,41.43,41.43,41.36,41.39,7129.0,40.7234,40.7234,40.6546,40.6841,7129.0
2024-09-05 10:25:00,41.41,41.46,41.37,41.39,67618.0,40.7037,40.7529,40.6644,40.6841,67618.0
2024-09-05 10:30:00,41.4,41.44,41.36,41.39,14854.0,40.6939,40.7332,40.6546,40.6841,14854.0
2024-09-05 10:35:00,41.38,41.39,41.34,41.35,48191.0,40.6742,40.6841,40.6349,40.6447,48191.0
2024-09-05 10:40:00,41.35,41.39,41.33,41.35,41744.0,40.6447,40.6841,40.6251,40.6447,41744.0
2024-09-05 10:45:00,41.36,41.37,41.24,41.26,39329.0,40.6546,40.6644,40.5366,40.5563,39329.0
2024-09-05 10:50:00,41.25,41.29,41.23,41.29,36515.0,40.5465,40.5858,40.5268,40.5858,36515.0
2024-09-05 10:55:00,41.29,41.3,41.24,41.25,19711.0,40.5858,40.5956,40.5366,40.5465,19711.0
2024-09-05 11:00:00,41.26,41.27,41.2,41.24,71551.0,40.5563,40.5661,40.4973,40.5366,71551.0
2024-09-05 11:05:00,41.24,41.3,41.23,41.26,15493.0,40.5366,40.5956,40.5268,40.5563,15493.0
2024-09-05 11:10:00,41.27,41.28,41.19,41.22,58798.0,40.5661,40.5759,40.4875,40.517,58798.0
2024-09-05 11:15:00,41.22,41.3,41.14,41.16,164452.0,40.517,40.5956,40.4383,40.458,164452.0
2024-09-05 11:20:00,41.18,41.26,41.17,41.22,46593.0,40.4776,40.5563,40.4678,40.517,46593.0
2024-09-05 11:25:00,41.23,41.23,41.15,41.16,20527.0,40.5268,40.5268,40.4482,40.458,20527.0
2024-09-05 11:30:00,41.16,41.2,41.15,41.2,23106.0,40.458,40.4973,40.4482,40.4973,23106.0
2024-09-05 11:35:00,41.2,41.24,41.16,41.2,28204.0,40.4973,40.5366,40.458,40.4973,28204.0
2024-09-05 11:40:00,41.21,41.22,41.14,41.18,27414.0,40.5071,40.517,40.4383,40.4776,27414.0
2024-09-05 11:45:00,41.18,41.23,41.16,41.23,12661.0,40.4776,40.5268,40.458,40.5268,12661.0
2024-09-05 11:50:00,41.23,41.23,41.16,41.18,12413.0,40.5268,40.5268,40.458,40.4776,12413.0
2024-09-05 11:55:00,41.18,41.21,41.17,41.19,19500.0,40.4776,40.5071,40.4678,40.4875,19500.0
2024-09-05 12:00:00,41.19,41.24,41.17,41.22,15511.0,40.4875,40.5366,40.4678,40.517,15511.0
2024-09-05 12:05:00,41.21,41.25,41.2,41.24,14366.0,40.5071,40.5465,40.4973,40.5366,14366.0
2024-09-05 12:10:00,41.25,41.25,41.15,41.16,22834.0,40.5465,40.5465,40.4482,40.458,22834.0
2024-09-05 12:15:00,41.17,41.2,41.15,41.19,19572.0,40.4678,40.4973,40.4482,40.4875,19572.0
2024-09-05 12:20:00,41.21,41.24,41.2,41.23,15769.0,40.5071,40.5366,40.4973,40.5268,15769.0
2024-09-05 12:25:00,41.23,41.26,41.22,41.26,17844.0,40.5268,40.5563,40.517,40.5563,17844.0
2024-09-05 12:30:00,41.26,41.29,41.24,41.28,18203.0,40.5563,40.5858,40.5366,40.5759,18203.0
2024-09-05 12:35:00,41.29,41.31,41.26,41.27,12108.0,40.5858,40.6054,40.5563,40.5661,12108.0
2024-09-05 12:40:00,41.27,41.32,41.26,41.29,25690.0,40.5661,40.6153,40.5563,40.5858,25690.0
2024-09-05 12:45:00,41.28,41.3,41.25,41.25,13879.0,40.5759,40.5956,40.5465,40.5465,13879.0
2024-09-05 12:50:00,41.26,41.27,41.22,41.25,21353.0,40.5563,40.5661,40.517,40.5465,21353.0
2024-09-05 12:55:00,41.25,41.3,41.24,41.26,13799.0,40.5465,40.5956,40.5366,40.5563,13799.0
2024-09-05 13:00:00,41.25,41.28,41.24,41.25,9265.0,40.5465,40.5759,40.5366,40.5465,9265.0
2024-09-05 13:05:00,41.25,41.26,41.2,41.25,14879.0,40.5465,40.5563,40.4973,40.5465,14879.0
2024-09-05 13:10:00,41.25,41.33,41.25,41.3,45607.0,40.5465,40.6251,40.5465,40.5956,45607.0
2024-09-05 13:15:00,41.29,41.3,41.25,41.29,11198.0,40.5858,40.5956,40.5465,40.5858,11198.0
2024-09-05 13:20:00,41.29,41.29,41.26,41.29,8870.0,40.5858,40.5858,40.5563,40.5858,8870.0
2024-09-05 13:25:00,41.29,41.29,41.23,41.23,17009.0,40.5858,40.5858,40.5268,40.5268,17009.0
2024-09-05 13:30:00,41.23,41.26,41.23,41.26,16110.0,40.5268,40.5563,40.5268,40.5563,16110.0
2024-09-05 13:35:00,41.27,41.35,41.27,41.32,16047.0,40.5661,40.6447,40.5661,40.6153,16047.0
2024-09-05 13:40:00,41.33,41.34,41.29,41.34,8922.0,40.6251,40.6349,40.5858,40.6349,8922.0
2024-09-05 13:45:00,41.33,41.45,41.33,41.44,21088.0,40.6251,40.743,40.6251,40.7332,21088.0
2024-09-05 13:50:00,41.44,41.49,41.42,41.48,32486.0,40.7332,40.7824,40.7136,40.7725,32486.0
2024-09-05 13:55:00,41.48,41.5,41.45,41.49,17838.0,40.7725,40.7922,40.743,40.7824,17838.0
2024-09-05 14:00:00,41.5,41.53,41.46,41.53,25392.0,40.7922,40.8217,40.7529,40.8217,25392.0
2024-09-05 14:05:00,41.52,41.6,41.51,41.58,132923.0,40.8118,40.8905,40.802,40.8708,132923.0
2024-09-05 14:10:00,41.58,41.6,41.53,41.55,100688.0,40.8708,40.8905,40.8217,40.8413,100688.0
2024-09-05 14:15:00,41.56,41.64,41.55,41.64,32418.0,40.8512,40.9298,40.8413,40.9298,32418.0
2024-09-05 14:20:00,41.64,41.68,41.58,41.59,38648.0,40.9298,40.9691,40.8708,40.8807,38648.0
2024-09-05 14:25:00,41.59,41.6,41.56,41.58,22550.0,40.8807,40.8905,40.8512,40.8708,22550.0
2024-09-05 14:30:00,41.58,41.61,41.56,41.59,17521.0,40.8708,40.9003,40.8512,40.8807,17521.0
2024-09-05 14:35:00,41.59,41.62,41.56,41.57,17442.0,40.8807,40.9101,40.8512,40.861,17442.0
2024-09-05 14:40:00,41.57,41.57,41.52,41.53,13403.0,40.861,40.861,40.8118,40.8217,13403.0
2024-09-05 14:45:00,41.54,41.59,41.53,41.59,9348.0,40.8315,40.8807,40.8217,40.8807,9348.0
2024-09-05 14:50:00,41.59,41.63,41.58,41.61,74166.0,40.8807,40.92,40.8708,40.9003,74166.0
2024-09-05 14:55:00,41.62,41.63,41.59,41.59,21625.0,40.9101,40.92,40.8807,40.8807,21625.0
2024-09-05 15:00:00,41.59,41.62,41.57,41.62,27159.0,40.8807,40.9101,40.861,40.9101,27159.0
2024-09-05 15:05:00,41.62,41.62,41.59,41.61,19861.0,40.9101,40.9101,40.8807,40.9003,19861.0
2024-09-05 15:10:00,41.62,41.62,41.59,41.6,37043.0,40.9101,40.9101,40.8807,40.8905,37043.0
2024-09-05 15:15:00,41.61,41.61,41.49,41.51,43451.0,40.9003,40.9003,40.7824,40.802,43451.0
2024-09-05 15:20:00,41.51,41.51,41.46,41.5,21070.0,40.802,40.802,40.7529,40.7922,21070.0
2024-09-05 15:25:00,41.5,41.55,41.48,41.54,26265.0,40.7922,40.8413,40.7725,40.8315,26265.0
2024-09-05 15:30:00,41.53,41.55,41.5,41.54,31229.0,40.8217,40.8413,40.7922,40.8315,31229.0
2024-09-05 15:35:00,41.53,41.55,41.47,41.47,98559.0,40.8217,40.8413,40.7627,40.7627,98559.0
2024-09-05 15:40:00,41.48,41.48,41.41,41.41,40746.0,40.7725,40.7725,40.7037,40.7037,40746.0
2024-09-05 15:45:00,41.41,41.42,41.37,41.41,53716.0,40.7037,40.7136,40.6644,40.7037,53716.0
2024-09-05 15:50:00,41.41,41.41,41.27,41.3,120599.0,40.7037,40.7037,40.5661,40.5956,120599.0
2024-09-05 15:55:00,41.3,41.38,41.29,41.37,292801.0,40.5956,40.6742,40.5858,40.6644,292801.0
2024-09-06 09:30:00,41.68,42.1,41.54,42.06,152651.0,40.9691,41.382,40.8315,41.3426,152651.0
2024-09-06 09:35:00,42.04,42.15,41.85,41.89,68193.0,41.323,41.4311,41.1362,41.1755,68193.0
2024-09-06 09:40:00,41.87,42.0,41.78,41.95,37720.0,41.1559,41.2837,41.0674,41.2345,37720.0
2024-09-06 09:45:00,41.94,41.97,41.81,41.84,60434.0,41.2247,41.2542,41.0969,41.1264,60434.0
2024-09-06 09:50:00,41.83,41.92,41.8,41.85,17928.0,41.1166,41.205,41.0871,41.1362,17928.0
2024-09-06 09:55:00,41.84,41.9,41.68,41.72,29441.0,41.1264,41.1854,40.9691,41.0084,29441.0
2024-09-06 10:00:00,41.71,41.8,41.67,41.76,49218.0,40.9986,41.0871,40.9593,41.0478,49218.0
2024-09-06 10:05:00,41.77,41.79,41.69,41.73,43389.0,41.0576,41.0772,40.9789,41.0183,43389.0
2024-09-06 10:10:00,41.72,41.75,41.56,41.58,38603.0,41.0084,41.0379,40.8512,40.8708,38603.0
2024-09-06 10:15:00,41.59,41.61,41.49,41.57,54406.0,40.8807,40.9003,40.7824,40.861,54406.0
2024-09-06 10:20:00,41.58,41.71,41.56,41.62,41961.0,40.8708,40.9986,40.8512,40.9101,41961.0
2024-09-06 10:25:00,41.63,41.63,41.5,41.52,64523.0,40.92,40.92,40.7922,40.8118,64523.0
2024-09-06 10:30:00,41.52,41.56,41.37,41.39,95994.0,40.8118,40.8512,40.6644,40.6841,95994.0
2024-09-06 10:35:00,41.39,41.4,41.29,41.32,23306.0,40.6841,40.6939,40.5858,40.6153,23306.0
2024-09-06 10:40:00,41.32,41.32,41.18,41.18,30722.0,40.6153,40.6153,40.4776,40.4776,30722.0
2024-09-06 10:45:00,41.16,41.18,41.11,41.13,41464.0,40.458,40.4776,40.4088,40.4285,41464.0
2024-09-06 10:50:00,41.12,41.13,40.98,41.0,33259.0,40.4187,40.4285,40.2811,40.3007,33259.0
2024-09-06 10:55:00,40.99,41.05,40.97,40.97,32542.0,40.2909,40.3499,40.2712,40.2712,32542.0
2024-09-06 11:00:00,40.98,41.35,40.98,41.18,94991.0,40.2811,40.6447,40.2811,40.4776,94991.0
2024-09-06 11:05:00,41.18,41.26,41.01,41.01,40725.0,40.4776,40.5563,40.3105,40.3105,40725.0
2024-09-06 11:10:00,41.01,41.03,40.94,40.97,28102.0,40.3105,40.3302,40.2417,40.2712,28102.0
2024-09-06 11:15:00,40.96,40.97,40.89,40.92,22573.0,40.2614,40.2712,40.1926,40.2221,22573.0
2024-09-06 11:20:00,40.93,40.94,40.86,40.86,27678.0,40.2319,40.2417,40.1631,40.1631,27678.0
2024-09-06 11:25:00,40.85,40.86,40.8,40.82,30651.0,40.1533,40.1631,40.1041,40.1238,30651.0
2024-09-06 11:30:00,40.82,40.88,40.78,40.84,24313.0,40.1238,40.1828,40.0845,40.1434,24313.0
2024-09-06 11:35:00,40.84,40.89,40.79,40.85,20039.0,40.1434,40.1926,40.0943,40.1533,20039.0
2024-09-06 11:40:00,40.86,40.86,40.78,40.82,13733.0,40.1631,40.1631,40.0845,40.1238,13733.0
2024-09-06 11:45:00,40.82,40.82,40.67,40.78,59429.0,40.1238,40.1238,39.9763,40.0845,59429.0
2024-09-06 11:50:00,40.78,40.79,40.73,40.79,34033.0,40.0845,40.0943,40.0353,40.0943,34033.0
2024-09-06 11:55:00,40.79,40.83,40.78,40.8,21543.0,40.0943,40.1336,40.0845,40.1041,21543.0
2024-09-06 12:00:00,40.8,40.84,40.76,40.82,24793.0,40.1041,40.1434,40.0648,40.1238,24793.0
2024-09-06 12:05:00,40.82,40.83,40.75,40.79,11456.0,40.1238,40.1336,40.055,40.0943,11456.0
2024-09-06 12:10:00,40.79,40.79,40.72,40.73,22984.0,40.0943,40.0943,40.0255,40.0353,22984.0
2024-09-06 12:15:00,40.73,40.73,40.66,40.66,15496.0,40.0353,40.0353,39.9665,39.9665,15496.0
2024-09-06 12:20:00,40.66,40.72,40.65,40.66,18143.0,39.9665,40.0255,39.9567,39.9665,18143.0
2024-09-06 12:25:00,40.66,40.69,40.61,40.64,14990.0,39.9665,39.996,39.9174,39.9469,14990.0
2024-09-06 12:30:00,40.64,40.68,40.6,40.68,23224.0,39.9469,39.9862,39.9075,39.9862,23224.0
2024-09-06 12:35:00,40.69,40.71,40.65,40.66,26453.0,39.996,40.0157,39.9567,39.9665,26453.0
2024-09-06 12:40:00,40.67,40.7,40.65,40.7,8231.0,39.9763,40.0058,39.9567,40.0058,8231.0
2024-09-06 12:45:00,40.7,40.7,40.58,40.6,15908.0,40.0058,40.0058,39.8879,39.9075,15908.0
2024-09-06 12:50:00,40.59,40.6,40.53,40.55,14743.0,39.8977,39.9075,39.8387,39.8584,14743.0
2024-09-06 12:55:00,40.55,40.58,40.51,40.57,17577.0,39.8584,39.8879,39.8191,39.878,17577.0
2024-09-06 13:00:00,40.55,40.59,40.52,40.58,11417.0,39.8584,39.8977,39.8289,39.8879,11417.0
2024-09-06 13:05:00,40.58,40.71,40.57,40.68,39303.0,39.8879,40.0157,39.878,39.9862,39303.0
2024-09-06 13:10:00,40.68,40.7,40.66,40.69,11627.0,39.9862,40.0058,39.9665,39.996,11627.0
2024-09-06 13:15:00,40.68,40.71,40.64,40.68,30496.0,39.9862,40.0157,39.9469,39.9862,30496.0
2024-09-06 13:20:00,40.68,40.74,40.67,40.73,22647.0,39.9862,40.0451,39.9763,40.0353,22647.0
2024-09-06 13:25:00,40.73,40.74,40.65,40.66,26678.0,40.0353,40.0451,39.9567,39.9665,26678.0
2024-09-06 13:30:00,40.66,40.66,40.59,40.62,25383.0,39.9665,39.9665,39.8977,39.9272,25383.0
2024-09-06 13:35:00,40.62,40.63,40.53,40.54,35427.0,39.9272,39.937,39.8387,39.8486,35427.0
2024-09-06 13:40:00,40.54,40.55,40.47,40.48,39219.0,39.8486,39.8584,39.7798,39.7896,39219.0
2024-09-06 13:45:00,40.49,40.51,40.46,40.48,32075.0,39.7994,39.8191,39.7699,39.7896,32075.0
2024-09-06 13:50:00,40.47,40.52,40.47,40.52,28217.0,39.7798,39.8289,39.7798,39.8289,28217.0
2024-09-06 13:55:00,40.52,40.56,40.51,40.54,31070.0,39.8289,39.8682,39.8191,39.8486,31070.0
2024-09-06 14:00:00,40.52,40.54,40.45,40.45,26471.0,39.8289,39.8486,39.7601,39.7601,26471.0
2024-09-06 14:05:00,40.45,40.48,40.44,40.45,14023.0,39.7601,39.7896,39.7503,39.7601,14023.0
2024-09-06 14:10:00,40.44,40.51,40.43,40.48,76667.0,39.7503,39.8191,39.7404,39.7896,76667.0
2024-09-06 14:15:00,40.48,40.51,40.45,40.48,34188.0,39.7896,39.8191,39.7601,39.7896,34188.0
2024-09-06 14:20:00,40.49,40.5,40.46,40.48,14543.0,39.7994,39.8092,39.7699,39.7896,14543.0
2024-09-06 14:25:00,40.48,40.49,40.42,40.45,29842.0,39.7896,39.7994,39.7306,39.7601,29842.0
2024-09-06 14:30:00,40.44,40.46,40.39,40.4,74360.0,39.7503,39.7699,39.7011,39.7109,74360.0
2024-09-06 14:35:00,40.4,40.41,40.37,40.41,22562.0,39.7109,39.7208,39.6815,39.7208,22562.0
2024-09-06 14:40:00,40.4,40.41,40.38,40.41,9292.0,39.7109,39.7208,39.6913,39.7208,9292.0
2024-09-06 14:45:00,40.41,40.41,40.36,40.38,18380.0,39.7208,39.7208,39.6716,39.6913,18380.0
2024-09-06 14:50:00,40.38,40.39,40.33,40.36,15223.0,39.6913,39.7011,39.6421,39.6716,15223.0
2024-09-06 14:55:00,40.37,40.47,40.36,40.44,34051.0,39.6815,39.7798,39.6716,39.7503,34051.0
2024-09-06 15:00:00,40.45,40.52,40.44,40.48,20606.0,39.7601,39.8289,39.7503,39.7896,20606.0
2024-09-06 15:05:00,40.48,40.56,40.46,40.54,36856.0,39.7896,39.8682,39.7699,39.8486,36856.0
2024-09-06 15:10:00,40.54,40.66,40.53,40.63,70516.0,39.8486,39.9665,39.8387,39.937,70516.0
2024-09-06 15:15:00,40.64,40.7,40.62,40.69,56079.0,39.9469,40.0058,39.9272,39.996,56079.0
2024-09-06 15:20:00,40.69,40.73,40.67,40.69,21561.0,39.996,40.0353,39.9763,39.996,21561.0
2024-09-06 15:25:00,40.7,40.75,40.68,40.71,15812.0,40.0058,40.055,39.9862,40.0157,15812.0
2024-09-06 15:30:00,40.71,40.71,40.65,40.66,20867.0,40.0157,40.0157,39.9567,39.9665,20867.0
2024-09-06 15:35:00,40.67,40.67,40.6,40.62,24533.0,39.9763,39.9763,39.9075,39.9272,24533.0
2024-09-06 15:40:00,40.62,40.62,40.57,40.58,22061.0,39.9272,39.9272,39.878,39.8879,22061.0
2024-09-06 15:45:00,40.58,40.66,40.57,40.66,29756.0,39.8879,39.9665,39.878,39.9665,29756.0
2024-09-06 15:50:00,40.67,40.68,40.57,40.59,67369.0,39.9763,39.9862,39.878,39.8977,67369.0
2024-09-06 15:55:00,40.59,40.67,40.57,40.66,284471.0,39.8977,39.9763,39.878,39.9665,284471.0
2024-09-09 09:30:00,40.7,40.9,40.61,40.9,73819.0,40.0058,40.2024,39.9174,40.2024,73819.0
2024-09-09 09:35:00,40.9,40.99,40.88,40.96,14880.0,40.2024,40.2909,40.1828,40.2614,14880.0
2024-09-09 09:40:00,40.96,40.96,40.84,40.89,12237.0,40.2614,40.2614,40.1434,40.1926,12237.0
2024-09-09 09:45:00,40.91,40.99,40.89,40.91,31578.0,40.2122,40.2909,40.1926,40.2122,31578.0
2024-09-09 09:50:00,40.9,40.92,40.86,40.87,13953.0,40.2024,40.2221,40.1631,40.1729,13953.0
2024-09-09 09:55:00,40.88,40.95,40.87,40.94,18102.0,40.1828,40.2516,40.1729,40.2417,18102.0
2024-09-09 10:00:00,40.94,41.06,40.93,41.04,26843.0,40.2417,40.3597,40.2319,40.34,26843.0
2024-09-09 10:05:00,41.04,41.13,41.04,41.13,14447.0,40.34,40.4285,40.34,40.4285,14447.0
2024-09-09 10:10:00,41.14,41.2,41.14,41.17,28908.0,40.4383,40.4973,40.4383,40.4678,28908.0
2024-09-09 10:15:00,41.17,41.19,41.04,41.04,17557.0,40.4678,40.4875,40.34,40.34,17557.0
2024-09-09 10:20:00,41.05,41.06,40.94,40.94,16412.0,40.3499,40.3597,40.2417,40.2417,16412.0
2024-09-09 10:25:00,40.94,40.95,40.9,40.91,13054.0,40.2417,40.2516,40.2024,40.2122,13054.0
2024-09-09 10:30:00,40.9,40.9,40.77,40.8,33845.0,40.2024,40.2024,40.0746,40.1041,33845.0
2024-09-09 10:35:00,40.8,40.85,40.77,40.78,8125.0,40.1041,40.1533,40.0746,40.0845,8125.0
2024-09-09 10:40:00,40.78,40.79,40.7,40.71,14907.0,40.0845,40.0943,40.0058,40.0157,14907.0
2024-09-09 10:45:00,40.71,40.74,40.68,40.71,9419.0,40.0157,40.0451,39.9862,40.0157,9419.0
2024-09-09 10:50:00,40.71,40.74,40.66,40.74,14253.0,40.0157,40.0451,39.9665,40.0451,14253.0
2024-09-09 10:55:00,40.75,40.75,40.65,40.65,15034.0,40.055,40.055,39.9567,39.9567,15034.0
2024-09-09 11:00:00,40.64,40.73,40.63,40.72,18698.0,39.9469,40.0353,39.937,40.0255,18698.0
2024-09-09 11:05:00,40.73,40.77,40.71,40.76,11577.0,40.0353,40.0746,40.0157,40.0648,11577.0
2024-09-09 11:10:00,40.75,40.75,40.65,40.66,10033.0,40.055,40.055,39.9567,39.9665,10033.0
2024-09-09 11:15:00,40.66,40.7,40.63,40.69,11952.0,39.9665,40.0058,39.937,39.996,11952.0
2024-09-09 11:20:00,40.7,40.73,40.68,40.73,11407.0,40.0058,40.0353,39.9862,40.0353,11407.0
2024-09-09 11:25:00,40.73,40.77,40.71,40.77,7464.0,40.0353,40.0746,40.0157,40.0746,7464.0
2024-09-09 11:30:00,40.78,40.86,40.76,40.83,13143.0,40.0845,40.1631,40.0648,40.1336,13143.0
2024-09-09 11:35:00,40.83,40.84,40.77,40.84,11445.0,40.1336,40.1434,40.0746,40.1434,11445.0
2024-09-09 11:40:00,40.82,40.9,40.81,40.9,17163.0,40.1238,40.2024,40.114,40.2024,17163.0
2024-09-09 11:45:00,40.9,40.92,40.9,40.91,6928.0,40.2024,40.2221,40.2024,40.2122,6928.0
2024-09-09 11:50:00,40.91,40.94,40.9,40.94,14798.0,40.2122,40.2417,40.2024,40.2417,14798.0
2024-09-09 11:55:00,40.95,40.97,40.92,40.93,9758.0,40.2516,40.2712,40.2221,40.2319,9758.0
2024-09-09 12:00:00,40.93,41.0,40.9,40.99,14538.0,40.2319,40.3007,40.2024,40.2909,14538.0
2024-09-09 12:05:00,40.99,41.02,40.97,41.02,11778.0,40.2909,40.3204,40.2712,40.3204,11778.0
2024-09-09 12:10:00,41.02,41.05,41.01,41.03,6824.0,40.3204,40.3499,40.3105,40.3302,6824.0
2024-09-09 12:15:00,41.02,41.12,41.02,41.12,28439.0,40.3204,40.4187,40.3204,40.4187,28439.0
2024-09-09 12:20:00,41.11,41.12,41.09,41.11,14299.0,40.4088,40.4187,40.3892,40.4088,14299.0
2024-09-09 12:25:00,41.11,41.15,41.1,41.15,19251.0,40.4088,40.4482,40.399,40.4482,19251.0
2024-09-09 12:30:00,41.14,41.16,41.12,41.13,25046.0,40.4383,40.458,40.4187,40.4285,25046.0
2024-09-09 12:35:00,41.14,41.19,41.14,41.16,15476.0,40.4383,40.4875,40.4383,40.458,15476.0
2024-09-09 12:40:00,41.16,41.22,41.16,41.21,16600.0,40.458,40.517,40.458,40.5071,16600.0
2024-09-09 12:45:00,41.21,41.22,41.15,41.17,24273.0,40.5071,40.517,40.4482,40.4678,24273.0
2024-09-09 12:50:00,41.16,41.19,41.16,41.16,10457.0,40.458,40.4875,40.458,40.458,10457.0
2024-09-09 12:55:00,41.16,41.19,41.14,41.15,7219.0,40.458,40.4875,40.4383,40.4482,7219.0
2024-09-09 13:00:00,41.15,41.16,41.09,41.12,8261.0,40.4482,40.458,40.3892,40.4187,8261.0
2024-09-09 13:05:00,41.12,41.15,41.09,41.15,28423.0,40.4187,40.4482,40.3892,40.4482,28423.0
2024-09-09 13:10:00,41.15,41.19,41.09,41.1,9230.0,40.4482,40.4875,40.3892,40.399,9230.0
2024-09-09 13:15:00,41.09,41.12,41.08,41.09,11523.0,40.3892,40.4187,40.3793,40.3892,11523.0
2024-09-09 13:20:00,41.09,41.1,41.03,41.05,13566.0,40.3892,40.399,40.3302,40.3499,13566.0
2024-09-09 13:25:00,41.05,41.06,41.02,41.04,8013.0,40.3499,40.3597,40.3204,40.34,8013.0
2024-09-09 13:30:00,41.04,41.04,40.96,40.98,15088.0,40.34,40.34,40.2614,40.2811,15088.0
2024-09-09 13:35:00,40.99,41.05,40.99,41.02,9452.0,40.2909,40.3499,40.2909,40.3204,9452.0
2024-09-09 13:40:00,41.02,41.03,40.96,40.97,14851.0,40.3204,40.3302,40.2614,40.2712,14851.0
2024-09-09 13:45:00,40.96,41.0,40.93,40.98,13478.0,40.2614,40.3007,40.2319,40.2811,13478.0
2024-09-09 13:50:00,40.98,41.01,40.96,40.98,11526.0,40.2811,40.3105,40.2614,40.2811,11526.0
2024-09-09 13:55:00,40.98,40.99,40.92,40.93,10386.0,40.2811,40.2909,40.2221,40.2319,10386.0
2024-09-09 14:00:00,40.92,40.94,40.88,40.9,12242.0,40.2221,40.2417,40.1828,40.2024,12242.0
2024-09-09 14:05:00,40.89,40.91,40.87,40.9,10814.0,40.1926,40.2122,40.1729,40.2024,10814.0
2024-09-09 14:10:00,40.9,40.91,40.88,40.9,10585.0,40.2024,40.2122,40.1828,40.2024,10585.0
2024-09-09 14:15:00,40.9,40.95,40.89,40.94,13197.0,40.2024,40.2516,40.1926,40.2417,13197.0
2024-09-09 14:20:00,40.93,40.93,40.88,40.89,12962.0,40.2319,40.2319,40.1828,40.1926,12962.0
2024-09-09 14:25:00,40.89,40.93,40.87,40.9,14238.0,40.1926,40.2319,40.1729,40.2024,14238.0
2024-09-09 14:30:00,40.9,40.93,40.87,40.91,10656.0,40.2024,40.2319,40.1729,40.2122,10656.0
2024-09-09 14:35:00,40.92,40.92,40.84,40.86,20331.0,40.2221,40.2221,40.1434,40.1631,20331.0
2024-09-09 14:40:00,40.87,40.93,40.86,40.92,7906.0,40.1729,40.2319,40.1631,40.2221,7906.0
2024-09-09 14:45:00,40.93,40.93,40.9,40.91,7683.0,40.2319,40.2319,40.2024,40.2122,7683.0
2024-09-09 14:50:00,40.91,40.93,40.89,40.91,22252.0,40.2122,40.2319,40.1926,40.2122,22252.0
2024-09-09 14:55:00,40.91,40.93,40.91,40.92,9014.0,40.2122,40.2319,40.2122,40.2221,9014.0
2024-09-09 15:00:00,40.92,40.92,40.88,40.89,15853.0,40.2221,40.2221,40.1828,40.1926,15853.0
2024-09-09 15:05:00,40.9,40.94,40.89,40.93,13099.0,40.2024,40.2417,40.1926,40.2319,13099.0
2024-09-09 15:10:00,40.92,40.94,40.9,40.91,13191.0,40.2221,40.2417,40.2024,40.2122,13191.0
2024-09-09 15:15:00,40.91,40.92,40.88,40.91,13036.0,40.2122,40.2221,40.1828,40.2122,13036.0
2024-09-09 15:20:00,40.9,40.92,40.88,40.91,15607.0,40.2024,40.2221,40.1828,40.2122,15607.0
2024-09-09 15:25:00,40.91,40.99,40.91,40.99,25931.0,40.2122,40.2909,40.2122,40.2909,25931.0
2024-09-09 15:30:00,40.98,40.99,40.95,40.96,22003.0,40.2811,40.2909,40.2516,40.2614,22003.0
2024-09-09 15:35:00,40.96,41.0,40.95,40.98,28488.0,40.2614,40.3007,40.2516,40.2811,28488.0
2024-09-09 15:40:00,40.97,40.99,40.94,40.95,27937.0,40.2712,40.2909,40.2417,40.2516,27937.0
2024-09-09 15:45:00,40.94,40.95,40.91,40.91,47854.0,40.2417,40.2516,40.2122,40.2122,47854.0
2024-09-09 15:50:00,40.91,40.93,40.86,40.93,75962.0,40.2122,40.2319,40.1631,40.2319,75962.0
2024-09-09 15:55:00,40.93,40.98,40.89,40.97,268326.0,40.2319,40.2811,40.1926,40.2712,268326.0
2024-09-10 09:30:00,40.94,41.02,40.85,41.02,45030.0,40.2417,40.3204,40.1533,40.3204,45030.0
2024-09-10 09:35:00,41.02,41.23,40.96,41.23,19536.0,40.3204,40.5268,40.2614,40.5268,19536.0
2024-09-10 09:40:00,41.21,41.21,41.06,41.06,9846.0,40.5071,40.5071,40.3597,40.3597,9846.0
2024-09-10 09:45:00,41.1,41.11,41.04,41.08,6547.0,40.399,40.4088,40.34,40.3793,6547.0
2024-09-10 09:50:00,41.08,41.2,41.04,41.14,11036.0,40.3793,40.4973,40.34,40.4383,11036.0
2024-09-10 09:55:00,41.13,41.16,41.09,41.14,6845.0,40.4285,40.458,40.3892,40.4383,6845.0
2024-09-10 10:00:00,41.15,41.23,41.06,41.17,44390.0,40.4482,40.5268,40.3597,40.4678,44390.0
2024-09-10 10:05:00,41.16,41.17,41.07,41.11,10300.0,40.458,40.4678,40.3695,40.4088,10300.0
2024-09-10 10:10:00,41.1,41.1,40.99,41.02,23035.0,40.399,40.399,40.2909,40.3204,23035.0
2024-09-10 10:15:00,41.02,41.11,41.0,41.11,11442.0,40.3204,40.4088,40.3007,40.4088,11442.0
2024-09-10 10:20:00,41.09,41.19,41.07,41.17,23165.0,40.3892,40.4875,40.3695,40.4678,23165.0
2024-09-10 10:25:00,41.18,41.29,41.18,41.29,21587.0,40.4776,40.5858,40.4776,40.5858,21587.0
2024-09-10 10:30:00,41.28,41.3,41.18,41.18,25810.0,40.5759,40.5956,40.4776,40.4776,25810.0
2024-09-10 10:35:00,41.18,41.2,41.14,41.19,5517.0,40.4776,40.4973,40.4383,40.4875,5517.0
2024-09-10 10:40:00,41.2,41.21,41.16,41.17,5937.0,40.4973,40.5071,40.458,40.4678,5937.0
2024-09-10 10:45:00,41.17,41.23,41.16,41.21,4455.0,40.4678,40.5268,40.458,40.5071,4455.0
2024-09-10 10:50:00,41.2,41.21,41.15,41.2,6469.0,40.4973,40.5071,40.4482,40.4973,6469.0
2024-09-10 10:55:00,41.19,41.21,41.17,41.2,8684.0,40.4875,40.5071,40.4678,40.4973,8684.0
2024-09-10 11:00:00,41.2,41.21,41.16,41.18,6105.0,40.4973,40.5071,40.458,40.4776,6105.0
2024-09-10 11:05:00,41.17,41.18,41.14,41.17,5300.0,40.4678,40.4776,40.4383,40.4678,5300.0
2024-09-10 11:10:00,41.19,41.23,41.19,41.19,7826.0,40.4875,40.5268,40.4875,40.4875,7826.0
2024-09-10 11:15:00,41.19,41.2,41.14,41.15,6362.0,40.4875,40.4973,40.4383,40.4482,6362.0
2024-09-10 11:20:00,41.16,41.16,41.09,41.1,8042.0,40.458,40.458,40.3892,40.399,8042.0
2024-09-10 11:25:00,41.11,41.14,41.1,41.1,6082.0,40.4088,40.4383,40.399,40.399,6082.0
2024-09-10 11:30:00,41.08,41.11,41.03,41.05,20286.0,40.3793,40.4088,40.3302,40.3499,20286.0
2024-09-10 11:35:00,41.04,41.05,40.92,40.94,7536.0,40.34,40.3499,40.2221,40.2417,7536.0
2024-09-10 11:40:00,40.93,40.96,40.86,40.87,15881.0,40.2319,40.2614,40.1631,40.1729,15881.0
2024-09-10 11:45:00,40.87,40.9,40.84,40.87,14170.0,40.1729,40.2024,40.1434,40.1729,14170.0
2024-09-10 11:50:00,40.86,40.86,40.8,40.82,6552.0,40.1631,40.1631,40.1041,40.1238,6552.0
2024-09-10 11:55:00,40.82,40.83,40.79,40.79,8206.0,40.1238,40.1336,40.0943,40.0943,8206.0
2024-09-10 12:00:00,40.77,40.8,40.73,40.8,17859.0,40.0746,40.1041,40.0353,40.1041,17859.0
2024-09-10 12:05:00,40.8,40.84,40.79,40.8,11268.0,40.1041,40.1434,40.0943,40.1041,11268.0
2024-09-10 12:10:00,40.8,40.82,40.79,40.8,10958.0,40.1041,40.1238,40.0943,40.1041,10958.0
2024-09-10 12:15:00,40.8,40.87,40.78,40.87,8044.0,40.1041,40.1729,40.0845,40.1729,8044.0
2024-09-10 12:20:00,40.87,40.9,40.85,40.86,11281.0,40.1729,40.2024,40.1533,40.1631,11281.0
2024-09-10 12:25:00,40.87,40.91,40.85,40.89,12084.0,40.1729,40.2122,40.1533,40.1926,12084.0
2024-09-10 12:30:00,40.89,40.89,40.85,40.87,5569.0,40.1926,40.1926,40.1533,40.1729,5569.0
2024-09-10 12:35:00,40.87,40.9,40.86,40.89,3870.0,40.1729,40.2024,40.1631,40.1926,3870.0
2024-09-10 12:40:00,40.89,40.92,40.88,40.9,7526.0,40.1926,40.2221,40.1828,40.2024,7526.0
2024-09-10 12:45:00,40.91,40.91,40.88,40.91,13394.0,40.2122,40.2122,40.1828,40.2122,13394.0
2024-09-10 12:50:00,40.9,40.94,40.88,40.93,12398.0,40.2024,40.2417,40.1828,40.2319,12398.0
2024-09-10 12:55:00,40.93,40.93,40.86,40.87,10384.0,40.2319,40.2319,40.1631,40.1729,10384.0
2024-09-10 13:00:00,40.87,40.89,40.86,40.88,8445.0,40.1729,40.1926,40.1631,40.1828,8445.0
2024-09-10 13:05:00,40.89,40.94,40.87,40.93,12707.0,40.1926,40.2417,40.1729,40.2319,12707.0
2024-09-10 13:10:00,40.94,40.98,40.94,40.96,7002.0,40.2417,40.2811,40.2417,40.2614,7002.0
2024-09-10 13:15:00,40.98,41.01,40.97,41.0,10139.0,40.2811,40.3105,40.2712,40.3007,10139.0
2024-09-10 13:20:00,40.99,41.0,40.96,40.99,5895.0,40.2909,40.3007,40.2614,40.2909,5895.0
2024-09-10 13:25:00,41.0,41.01,40.96,40.99,12260.0,40.3007,40.3105,40.2614,40.2909,12260.0
2024-09-10 13:30:00,40.98,41.0,40.97,40.98,6231.0,40.2811,40.3007,40.2712,40.2811,6231.0
2024-09-10 13:35:00,40.99,41.01,40.96,40.98,14049.0,40.2909,40.3105,40.2614,40.2811,14049.0
2024-09-10 13:40:00,40.98,41.01,40.96,40.98,8923.0,40.2811,40.3105,40.2614,40.2811,8923.0
2024-09-10 13:45:00,40.98,40.99,40.94,40.96,6377.0,40.2811,40.2909,40.2417,40.2614,6377.0
2024-09-10 13:50:00,40.94,40.98,40.92,40.97,8403.0,40.2417,40.2811,40.2221,40.2712,8403.0
2024-09-10 13:55:00,40.98,41.0,40.85,40.9,37085.0,40.2811,40.3007,40.1533,40.2024,37085.0
2024-09-10 14:00:00,40.9,40.93,40.88,40.88,14394.0,40.2024,40.2319,40.1828,40.1828,14394.0
2024-09-10 14:05:00,40.88,40.91,40.84,40.87,15062.0,40.1828,40.2122,40.1434,40.1729,15062.0
2024-09-10 14:10:00,40.87,40.88,40.83,40.87,9308.0,40.1729,40.1828,40.1336,40.1729,9308.0
2024-09-10 14:15:00,40.88,40.95,40.86,40.93,57642.0,40.1828,40.2516,40.1631,40.2319,57642.0
2024-09-10 14:20:00,40.93,41.02,40.92,41.02,24381.0,40.2319,40.3204,40.2221,40.3204,24381.0
2024-09-10 14:25:00,41.01,41.05,41.0,41.03,6568.0,40.3105,40.3499,40.3007,40.3302,6568.0
2024-09-10 14:30:00,41.03,41.07,41.03,41.06,9433.0,40.3302,40.3695,40.3302,40.3597,9433.0
2024-09-10 14:35:00,41.07,41.07,41.03,41.06,10383.0,40.3695,40.3695,40.3302,40.3597,10383.0
2024-09-10 14:40:00,41.06,41.07,41.05,41.07,7605.0,40.3597,40.3695,40.3499,40.3695,7605.0
2024-09-10 14:45:00,41.07,41.08,41.05,41.05,16353.0,40.3695,40.3793,40.3499,40.3499,16353.0
2024-09-10 14:50:00,41.05,41.08,41.05,41.05,15665.0,40.3499,40.3793,40.3499,40.3499,15665.0
2024-09-10 14:55:00,41.05,41.06,41.02,41.04,23319.0,40.3499,40.3597,40.3204,40.34,23319.0
2024-09-10 15:00:00,41.05,41.05,41.03,41.05,7271.0,40.3499,40.3499,40.3302,40.3499,7271.0
2024-09-10 15:05:00,41.04,41.06,41.02,41.03,13212.0,40.34,40.3597,40.3204,40.3302,13212.0
2024-09-10 15:10:00,41.03,41.04,41.02,41.02,11355.0,40.3302,40.34,40.3204,40.3204,11355.0
2024-09-10 15:15:00,41.02,41.03,40.98,41.0,82790.0,40.3204,40.3302,40.2811,40.3007,82790.0
2024-09-10 15:20:00,41.0,41.05,40.99,41.05,22203.0,40.3007,40.3499,40.2909,40.3499,22203.0
2024-09-10 15:25:00,41.05,41.1,41.04,41.09,9342.0,40.3499,40.399,40.34,40.3892,9342.0
2024-09-10 15:30:00,41.09,41.1,41.07,41.08,46635.0,40.3892,40.399,40.3695,40.3793,46635.0
2024-09-10 15:35:00,41.07,41.08,41.0,41.0,90292.0,40.3695,40.3793,40.3007,40.3007,90292.0
2024-09-10 15:40:00,41.01,41.03,41.0,41.02,55995.0,40.3105,40.3302,40.3007,40.3204,55995.0
2024-09-10 15:45:00,41.02,41.09,41.02,41.07,51905.0,40.3204,40.3892,40.3204,40.3695,51905.0
2024-09-10 15:50:00,41.07,41.15,41.06,41.15,131346.0,40.3695,40.4482,40.3597,40.4482,131346.0
2024-09-10 15:55:00,41.15,41.19,41.13,41.16,228760.0,40.4482,40.4875,40.4285,40.458,228760.0
2024-09-11 09:30:00,41.14,41.32,41.06,41.09,65951.0,40.4383,40.6153,40.3597,40.3892,65951.0
2024-09-11 09:35:00,41.07,41.14,41.01,41.03,16870.0,40.3695,40.4383,40.3105,40.3302,16870.0
2024-09-11 09:40:00,41.03,41.1,40.97,41.01,100052.0,40.3302,40.399,40.2712,40.3105,100052.0
2024-09-11 09:45:00,41.01,41.02,40.94,40.96,81419.0,40.3105,40.3204,40.2417,40.2614,81419.0
2024-09-11 09:50:00,40.96,41.02,40.95,40.97,34815.0,40.2614,40.3204,40.2516,40.2712,34815.0
2024-09-11 09:55:00,40.96,40.97,40.91,40.95,52131.0,40.2614,40.2712,40.2122,40.2516,52131.0
2024-09-11 10:00:00,40.94,41.02,40.88,41.01,47251.0,40.2417,40.3204,40.1828,40.3105,47251.0
2024-09-11 10:05:00,40.99,40.99,40.88,40.96,61022.0,40.2909,40.2909,40.1828,40.2614,61022.0
2024-09-11 10:10:00,40.95,40.96,40.8,40.8,38743.0,40.2516,40.2614,40.1041,40.1041,38743.0
2024-09-11 10:15:00,40.8,40.86,40.75,40.81,81563.0,40.1041,40.1631,40.055,40.114,81563.0
2024-09-11 10:20:00,40.82,40.91,40.79,40.9,76166.0,40.1238,40.2122,40.0943,40.2024,76166.0
2024-09-11 10:25:00,40.9,40.96,40.89,40.9,27816.0,40.2024,40.2614,40.1926,40.2024,27816.0
2024-09-11 10:30:00,40.91,40.95,40.86,40.89,516478.0,40.2122,40.2516,40.1631,40.1926,516478.0
2024-09-11 10:35:00,40.89,40.96,40.88,40.93,39323.0,40.1926,40.2614,40.1828,40.2319,39323.0
2024-09-11 10:40:00,40.92,40.95,40.9,40.94,50136.0,40.2221,40.2516,40.2024,40.2417,50136.0
2024-09-11 10:45:00,40.92,40.97,40.9,40.94,95848.0,40.2221,40.2712,40.2024,40.2417,95848.0
2024-09-11 10:50:00,40.94,41.02,40.92,41.02,48592.0,40.2417,40.3204,40.2221,40.3204,48592.0
2024-09-11 10:55:00,41.02,41.15,41.01,41.13,40658.0,40.3204,40.4482,40.3105,40.4285,40658.0
2024-09-11 11:00:00,41.13,41.13,41.06,41.13,23470.0,40.4285,40.4285,40.3597,40.4285,23470.0
2024-09-11 11:05:00,41.13,41.23,41.13,41.19,33158.0,40.4285,40.5268,40.4285,40.4875,33158.0
2024-09-11 11:10:00,41.2,41.23,41.17,41.21,19397.0,40.4973,40.5268,40.4678,40.5071,19397.0
2024-09-11 11:15:00,41.2,41.2,41.16,41.17,16332.0,40.4973,40.4973,40.458,40.4678,16332.0
2024-09-11 11:20:00,41.17,41.21,41.13,41.19,33612.0,40.4678,40.5071,40.4285,40.4875,33612.0
2024-09-11 11:25:00,41.2,41.25,41.14,41.17,34714.0,40.4973,40.5465,40.4383,40.4678,34714.0
2024-09-11 11:30:00,41.18,41.25,41.16,41.23,10552.0,40.4776,40.5465,40.458,40.5268,10552.0
2024-09-11 11:35:00,41.23,41.41,41.22,41.38,56480.0,40.5268,40.7037,40.517,40.6742,56480.0
2024-09-11 11:40:00,41.38,41.48,41.38,41.41,41264.0,40.6742,40.7725,40.6742,40.7037,41264.0
2024-09-11 11:45:00,41.41,41.41,41.32,41.34,32152.0,40.7037,40.7037,40.6153,40.6349,32152.0
2024-09-11 11:50:00,41.33,41.33,41.29,41.3,26145.0,40.6251,40.6251,40.5858,40.5956,26145.0
2024-09-11 11:55:00,41.29,41.29,41.2,41.28,41516.0,40.5858,40.5858,40.4973,40.5759,41516.0
2024-09-11 12:00:00,41.28,41.34,41.27,41.34,13866.0,40.5759,40.6349,40.5661,40.6349,13866.0
2024-09-11 12:05:00,41.34,41.42,41.34,41.38,32529.0,40.6349,40.7136,40.6349,40.6742,32529.0
2024-09-11 12:10:00,41.37,41.41,41.32,41.37,11050.0,40.6644,40.7037,40.6153,40.6644,11050.0
2024-09-11 12:15:00,41.37,41.38,41.31,41.36,18786.0,40.6644,40.6742,40.6054,40.6546,18786.0
2024-09-11 12:20:00,41.36,41.39,41.3,41.36,12945.0,40.6546,40.6841,40.5956,40.6546,12945.0
2024-09-11 12:25:00,41.35,41.4,41.34,41.39,13220.0,40.6447,40.6939,40.6349,40.6841,13220.0
2024-09-11 12:30:00,41.39,41.44,41.36,41.39,87296.0,40.6841,40.7332,40.6546,40.6841,87296.0
2024-09-11 12:35:00,41.39,41.41,41.35,41.39,29854.0,40.6841,40.7037,40.6447,40.6841,29854.0
2024-09-11 12:40:00,41.4,41.41,41.27,41.38,112525.0,40.6939,40.7037,40.5661,40.6742,112525.0
2024-09-11 12:45:00,41.38,41.44,41.37,41.42,33228.0,40.6742,40.7332,40.6644,40.7136,33228.0
2024-09-11 12:50:00,41.45,41.49,41.43,41.47,20299.0,40.743,40.7824,40.7234,40.7627,20299.0
2024-09-11 12:55:00,41.46,41.47,41.41,41.47,13383.0,40.7529,40.7627,40.7037,40.7627,13383.0
2024-09-11 13:00:00,41.47,41.57,41.46,41.54,19153.0,40.7627,40.861,40.7529,40.8315,19153.0
2024-09-11 13:05:00,41.54,41.63,41.53,41.6,19200.0,40.8315,40.92,40.8217,40.8905,19200.0
2024-09-11 13:10:00,41.6,41.64,41.59,41.61,15101.0,40.8905,40.9298,40.8807,40.9003,15101.0
2024-09-11 13:15:00,41.61,41.65,41.57,41.58,25749.0,40.9003,40.9396,40.861,40.8708,25749.0
2024-09-11 13:20:00,41.58,41.58,41.52,41.52,16938.0,40.8708,40.8708,40.8118,40.8118,16938.0
2024-09-11 13:25:00,41.52,41.54,41.49,41.51,13436.0,40.8118,40.8315,40.7824,40.802,13436.0
2024-09-11 13:30:00,41.51,41.56,41.5,41.55,16518.0,40.802,40.8512,40.7922,40.8413,16518.0
2024-09-11 13:35:00,41.55,41.62,41.55,41.62,13767.0,40.8413,40.9101,40.8413,40.9101,13767.0
2024-09-11 13:40:00,41.61,41.63,41.58,41.63,23918.0,40.9003,40.92,40.8708,40.92,23918.0
2024-09-11 13:45:00,41.64,41.72,41.63,41.7,37681.0,40.9298,41.0084,40.92,40.9888,37681.0
2024-09-11 13:50:00,41.7,41.72,41.66,41.7,56734.0,40.9888,41.0084,40.9495,40.9888,56734.0
2024-09-11 13:55:00,41.7,41.73,41.61,41.64,40353.0,40.9888,41.0183,40.9003,40.9298,40353.0
2024-09-11 14:00:00,41.64,41.64,41.55,41.59,14569.0,40.9298,40.9298,40.8413,40.8807,14569.0
2024-09-11 14:05:00,41.58,41.6,41.55,41.58,20553.0,40.8708,40.8905,40.8413,40.8708,20553.0
2024-09-11 14:10:00,41.59,41.61,41.56,41.6,14629.0,40.8807,40.9003,40.8512,40.8905,14629.0
2024-09-11 14:15:00,41.6,41.6,41.51,41.54,11917.0,40.8905,40.8905,40.802,40.8315,11917.0
2024-09-11 14:20:00,41.53,41.57,41.52,41.55,9352.0,40.8217,40.861,40.8118,40.8413,9352.0
2024-09-11 14:25:00,41.56,41.6,41.55,41.57,27421.0,40.8512,40.8905,40.8413,40.861,27421.0
2024-09-11 14:30:00,41.57,41.68,41.56,41.66,23446.0,40.861,40.9691,40.8512,40.9495,23446.0
2024-09-11 14:35:00,41.66,41.7,41.63,41.69,13899.0,40.9495,40.9888,40.92,40.9789,13899.0
2024-09-11 14:40:00,41.71,41.76,41.69,41.73,19830.0,40.9986,41.0478,40.9789,41.0183,19830.0
2024-09-11 14:45:00,41.73,41.75,41.7,41.73,11109.0,41.0183,41.0379,40.9888,41.0183,11109.0
2024-09-11 14:50:00,41.73,41.73,41.64,41.64,10368.0,41.0183,41.0183,40.9298,40.9298,10368.0
2024-09-11 14:55:00,41.64,41.73,41.63,41.72,22182.0,40.9298,41.0183,40.92,41.0084,22182.0
2024-09-11 15:00:00,41.72,41.73,41.64,41.64,14299.0,41.0084,41.0183,40.9298,40.9298,14299.0
2024-09-11 15:05:00,41.63,41.66,41.62,41.66,19826.0,40.92,40.9495,40.9101,40.9495,19826.0
2024-09-11 15:10:00,41.66,41.67,41.61,41.62,17102.0,40.9495,40.9593,40.9003,40.9101,17102.0
2024-09-11 15:15:00,41.62,41.66,41.58,41.58,12324.0,40.9101,40.9495,40.8708,40.8708,12324.0
2024-09-11 15:20:00,41.58,41.68,41.58,41.66,31216.0,40.8708,40.9691,40.8708,40.9495,31216.0
2024-09-11 15:25:00,41.66,41.76,41.66,41.75,36370.0,40.9495,41.0478,40.9495,41.0379,36370.0
2024-09-11 15:30:00,41.75,41.77,41.73,41.76,36473.0,41.0379,41.0576,41.0183,41.0478,36473.0
2024-09-11 15:35:00,41.76,41.76,41.7,41.71,36120.0,41.0478,41.0478,40.9888,40.9986,36120.0
2024-09-11 15:40:00,41.71,41.72,41.61,41.64,53900.0,40.9986,41.0084,40.9003,40.9298,53900.0
2024-09-11 15:45:00,41.64,41.71,41.62,41.65,136215.0,40.9298,40.9986,40.9101,40.9396,136215.0
2024-09-11 15:50:00,41.66,41.81,41.62,41.81,246849.0,40.9495,41.0969,40.9101,41.0969,246849.0
2024-09-11 15:55:00,41.81,41.89,41.8,41.83,282297.0,41.0969,41.1755,41.0871,41.1166,282297.0
2024-09-12 09:30:00,41.81,41.89,41.75,41.76,79053.0,41.0969,41.1755,41.0379,41.0478,79053.0
2024-09-12 09:35:00,41.77,41.77,41.51,41.58,13523.0,41.0576,41.0576,40.802,40.8708,13523.0
2024-09-12 09:40:00,41.59,41.64,41.47,41.48,14719.0,40.8807,40.9298,40.7627,40.7725,14719.0
2024-09-12 09:45:00,41.47,41.48,41.21,41.27,37051.0,40.7627,40.7725,40.5071,40.5661,37051.0
2024-09-12 09:50:00,41.27,41.35,41.23,41.35,4920.0,40.5661,40.6447,40.5268,40.6447,4920.0
2024-09-12 09:55:00,41.35,41.35,41.19,41.26,4000.0,40.6447,40.6447,40.4875,40.5563,4000.0
2024-09-12 10:00:00,41.25,41.29,41.24,41.26,6776.0,40.5465,40.5858,40.5366,40.5563,6776.0
2024-09-12 10:05:00,41.23,41.36,41.23,41.35,7517.0,40.5268,40.6546,40.5268,40.6447,7517.0
2024-09-12 10:10:00,41.36,41.56,41.35,41.55,21733.0,40.6546,40.8512,40.6447,40.8413,21733.0
2024-09-12 10:15:00,41.55,41.66,41.54,41.66,14742.0,40.8413,40.9495,40.8315,40.9495,14742.0
2024-09-12 10:20:00,41.66,41.66,41.57,41.61,14978.0,40.9495,40.9495,40.861,40.9003,14978.0
2024-09-12 10:25:00,41.6,41.71,41.6,41.67,15238.0,40.8905,40.9986,40.8905,40.9593,15238.0
2024-09-12 10:30:00,41.68,41.69,41.61,41.64,8093.0,40.9691,40.9789,40.9003,40.9298,8093.0
2024-09-12 10:35:00,41.64,41.69,41.57,41.64,21372.0,40.9298,40.9789,40.861,40.9298,21372.0
2024-09-12 10:40:00,41.64,41.67,41.62,41.64,9215.0,40.9298,40.9593,40.9101,40.9298,9215.0
2024-09-12 10:45:00,41.63,41.67,41.63,41.66,7902.0,40.92,40.9593,40.92,40.9495,7902.0
2024-09-12 10:50:00,41.67,41.69,41.63,41.65,11277.0,40.9593,40.9789,40.92,40.9396,11277.0
2024-09-12 10:55:00,41.65,41.67,41.56,41.58,97467.0,40.9396,40.9593,40.8512,40.8708,97467.0
2024-09-12 11:00:00,41.56,41.65,41.55,41.64,10663.0,40.8512,40.9396,40.8413,40.9298,10663.0
2024-09-12 11:05:00,41.65,41.65,41.55,41.59,6146.0,40.9396,40.9396,40.8413,40.8807,6146.0
2024-09-12 11:10:00,41.59,41.67,41.58,41.64,12117.0,40.8807,40.9593,40.8708,40.9298,12117.0
2024-09-12 11:15:00,41.65,41.65,41.58,41.61,2931.0,40.9396,40.9396,40.8708,40.9003,2931.0
2024-09-12 11:20:00,41.61,41.62,41.56,41.58,13004.0,40.9003,40.9101,40.8512,40.8708,13004.0
2024-09-12 11:25:00,41.59,41.61,41.54,41.54,14715.0,40.8807,40.9003,40.8315,40.8315,14715.0
2024-09-12 11:30:00,41.55,41.6,41.53,41.59,13555.0,40.8413,40.8905,40.8217,40.8807,13555.0
2024-09-12 11:35:00,41.59,41.6,41.57,41.58,4487.0,40.8807,40.8905,40.861,40.8708,4487.0
2024-09-12 11:40:00,41.58,41.63,41.55,41.56,8024.0,40.8708,40.92,40.8413,40.8512,8024.0
2024-09-12 11:45:00,41.55,41.58,41.53,41.56,7798.0,40.8413,40.8708,40.8217,40.8512,7798.0
2024-09-12 11:50:00,41.55,41.59,41.55,41.57,4349.0,40.8413,40.8807,40.8413,40.861,4349.0
2024-09-12 11:55:00,41.58,41.6,41.54,41.57,12501.0,40.8708,40.8905,40.8315,40.861,12501.0
2024-09-12 12:00:00,41.57,41.63,41.56,41.63,9172.0,40.861,40.92,40.8512,40.92,9172.0
2024-09-12 12:05:00,41.62,41.66,41.59,41.64,16680.0,40.9101,40.9495,40.8807,40.9298,16680.0
2024-09-12 12:10:00,41.62,41.65,41.6,41.61,13144.0,40.9101,40.9396,40.8905,40.9003,13144.0
2024-09-12 12:15:00,41.62,41.67,41.61,41.65,8531.0,40.9101,40.9593,40.9003,40.9396,8531.0
2024-09-12 12:20:00,41.65,41.72,41.65,41.7,29043.0,40.9396,41.0084,40.9396,40.9888,29043.0
2024-09-12 12:25:00,41.7,41.73,41.66,41.66,8241.0,40.9888,41.0183,40.9495,40.9495,8241.0
2024-09-12 12:30:00,41.66,41.67,41.63,41.64,3636.0,40.9495,40.9593,40.92,40.9298,3636.0
2024-09-12 12:35:00,41.64,41.64,41.61,41.61,21325.0,40.9298,40.9298,40.9003,40.9003,21325.0
2024-09-12 12:40:00,41.61,41.64,41.6,41.63,15108.0,40.9003,40.9298,40.8905,40.92,15108.0
2024-09-12 12:45:00,41.63,41.66,41.62,41.66,8480.0,40.92,40.9495,40.9101,40.9495,8480.0
2024-09-12 12:50:00,41.65,41.72,41.65,41.69,15867.0,40.9396,41.0084,40.9396,40.9789,15867.0
2024-09-12 12:55:00,41.69,41.75,41.68,41.74,14807.0,40.9789,41.0379,40.9691,41.0281,14807.0
2024-09-12 13:00:00,41.73,41.75,41.72,41.73,3719.0,41.0183,41.0379,41.0084,41.0183,3719.0
2024-09-12 13:05:00,41.73,41.75,41.71,41.73,10815.0,41.0183,41.0379,40.9986,41.0183,10815.0
2024-09-12 13:10:00,41.73,41.74,41.7,41.72,5471.0,41.0183,41.0281,40.9888,41.0084,5471.0
2024-09-12 13:15:00,41.72,41.73,41.7,41.72,5494.0,41.0084,41.0183,40.9888,41.0084,5494.0
2024-09-12 13:20:00,41.71,41.76,41.71,41.76,6966.0,40.9986,41.0478,40.9986,41.0478,6966.0
2024-09-12 13:25:00,41.75,41.76,41.72,41.73,6109.0,41.0379,41.0478,41.0084,41.0183,6109.0
2024-09-12 13:30:00,41.73,41.77,41.73,41.77,3318.0,41.0183,41.0576,41.0183,41.0576,3318.0
2024-09-12 13:35:00,41.77,41.82,41.77,41.82,5215.0,41.0576,41.1067,41.0576,41.1067,5215.0
2024-09-12 13:40:00,41.82,41.83,41.8,41.83,6121.0,41.1067,41.1166,41.0871,41.1166,6121.0
2024-09-12 13:45:00,41.82,41.85,41.81,41.82,6685.0,41.1067,41.1362,41.0969,41.1067,6685.0
2024-09-12 13:50:00,41.82,41.86,41.82,41.86,5834.0,41.1067,41.146,41.1067,41.146,5834.0
2024-09-12 13:55:00,41.86,41.88,41.84,41.85,15490.0,41.146,41.1657,41.1264,41.1362,15490.0
2024-09-12 14:00:00,41.84,41.89,41.83,41.84,13466.0,41.1264,41.1755,41.1166,41.1264,13466.0
2024-09-12 14:05:00,41.83,41.87,41.79,41.81,29125.0,41.1166,41.1559,41.0772,41.0969,29125.0
2024-09-12 14:10:00,41.82,41.83,41.79,41.81,5967.0,41.1067,41.1166,41.0772,41.0969,5967.0
2024-09-12 14:15:00,41.81,41.82,41.79,41.8,5553.0,41.0969,41.1067,41.0772,41.0871,5553.0
2024-09-12 14:20:00,41.8,41.87,41.79,41.84,55766.0,41.0871,41.1559,41.0772,41.1264,55766.0
2024-09-12 14:25:00,41.84,41.85,41.79,41.81,22760.0,41.1264,41.1362,41.0772,41.0969,22760.0
2024-09-12 14:30:00,41.8,41.81,41.77,41.8,21199.0,41.0871,41.0969,41.0576,41.0871,21199.0
2024-09-12 14:35:00,41.8,41.85,41.8,41.81,21323.0,41.0871,41.1362,41.0871,41.0969,21323.0
2024-09-12 14:40:00,41.82,41.82,41.79,41.8,7557.0,41.1067,41.1067,41.0772,41.0871,7557.0
2024-09-12 14:45:00,41.8,41.8,41.72,41.73,9003.0,41.0871,41.0871,41.0084,41.0183,9003.0
2024-09-12 14:50:00,41.73,41.73,41.58,41.65,13593.0,41.0183,41.0183,40.8708,40.9396,13593.0
2024-09-12 14:55:00,41.65,41.7,41.64,41.7,13441.0,40.9396,40.9888,40.9298,40.9888,13441.0
2024-09-12 15:00:00,41.69,41.72,41.68,41.7,8513.0,40.9789,41.0084,40.9691,40.9888,8513.0
2024-09-12 15:05:00,41.7,41.74,41.7,41.73,10618.0,40.9888,41.0281,40.9888,41.0183,10618.0
2024-09-12 15:10:00,41.72,41.75,41.71,41.72,8902.0,41.0084,41.0379,40.9986,41.0084,8902.0
2024-09-12 15:15:00,41.73,41.75,41.71,41.74,15150.0,41.0183,41.0379,40.9986,41.0281,15150.0
2024-09-12 15:20:00,41.73,41.74,41.71,41.72,8886.0,41.0183,41.0281,40.9986,41.0084,8886.0
2024-09-12 15:25:00,41.73,41.74,41.71,41.73,5205.0,41.0183,41.0281,40.9986,41.0183,5205.0
2024-09-12 15:30:00,41.73,41.76,41.72,41.73,18355.0,41.0183,41.0478,41.0084,41.0183,18355.0
2024-09-12 15:35:00,41.73,41.79,41.72,41.77,12711.0,41.0183,41.0772,41.0084,41.0576,12711.0
2024-09-12 15:40:00,41.77,41.79,41.75,41.79,19310.0,41.0576,41.0772,41.0379,41.0772,19310.0
2024-09-12 15:45:00,41.79,41.79,41.7,41.7,37463.0,41.0772,41.0772,40.9888,40.9888,37463.0
2024-09-12 15:50:00,41.69,41.79,41.67,41.79,52869.0,40.9789,41.0772,40.9593,41.0772,52869.0
2024-09-12 15:55:00,41.79,41.87,41.77,41.86,250602.0,41.0772,41.1559,41.0576,41.146,250602.0
2024-09-13 09:30:00,42.1,42.17,42.07,42.09,56900.0,41.382,41.4508,41.3525,41.3721,56900.0
2024-09-13 09:35:00,42.13,42.16,42.06,42.09,9427.0,41.4114,41.4409,41.3426,41.3721,9427.0
2024-09-13 09:40:00,42.1,42.15,42.09,42.13,12152.0,41.382,41.4311,41.3721,41.4114,12152.0
2024-09-13 09:45:00,42.13,42.14,42.07,42.09,12773.0,41.4114,41.4213,41.3525,41.3721,12773.0
2024-09-13 09:50:00,42.09,42.15,42.08,42.15,12483.0,41.3721,41.4311,41.3623,41.4311,12483.0
2024-09-13 09:55:00,42.16,42.19,42.15,42.17,17570.0,41.4409,41.4704,41.4311,41.4508,17570.0
2024-09-13 10:00:00,42.18,42.23,42.1,42.18,42762.0,41.4606,41.5097,41.382,41.4606,42762.0
2024-09-13 10:05:00,42.2,42.2,42.11,42.14,26034.0,41.4802,41.4802,41.3918,41.4213,26034.0
2024-09-13 10:10:00,42.11,42.17,42.11,42.16,15075.0,41.3918,41.4508,41.3918,41.4409,15075.0
2024-09-13 10:15:00,42.17,42.18,42.14,42.14,14434.0,41.4508,41.4606,41.4213,41.4213,14434.0
2024-09-13 10:20:00,42.14,42.14,42.07,42.11,14756.0,41.4213,41.4213,41.3525,41.3918,14756.0
2024-09-13 10:25:00,42.11,42.16,42.05,42.1,23886.0,41.3918,41.4409,41.3328,41.382,23886.0
2024-09-13 10:30:00,42.09,42.12,42.06,42.09,36420.0,41.3721,41.4016,41.3426,41.3721,36420.0
2024-09-13 10:35:00,42.09,42.17,42.06,42.16,12454.0,41.3721,41.4508,41.3426,41.4409,12454.0
2024-09-13 10:40:00,42.17,42.23,42.09,42.17,29752.0,41.4508,41.5097,41.3721,41.4508,29752.0
2024-09-13 10:45:00,42.18,42.2,42.14,42.18,9516.0,41.4606,41.4802,41.4213,41.4606,9516.0
2024-09-13 10:50:00,42.18,42.18,42.11,42.14,9882.0,41.4606,41.4606,41.3918,41.4213,9882.0
2024-09-13 10:55:00,42.15,42.17,42.12,42.16,11562.0,41.4311,41.4508,41.4016,41.4409,11562.0
2024-09-13 11:00:00,42.15,42.17,42.13,42.16,8715.0,41.4311,41.4508,41.4114,41.4409,8715.0
2024-09-13 11:05:00,42.16,42.17,42.13,42.13,13361.0,41.4409,41.4508,41.4114,41.4114,13361.0
2024-09-13 11:10:00,42.13,42.14,42.1,42.13,19607.0,41.4114,41.4213,41.382,41.4114,19607.0
2024-09-13 11:15:00,42.13,42.23,42.12,42.2,21720.0,41.4114,41.5097,41.4016,41.4802,21720.0
2024-09-13 11:20:00,42.22,42.26,42.21,42.24,16599.0,41.4999,41.5392,41.4901,41.5196,16599.0
2024-09-13 11:25:00,42.24,42.28,42.24,42.25,16981.0,41.5196,41.5589,41.5196,41.5294,16981.0
2024-09-13 11:30:00,42.25,42.27,42.22,42.27,12428.0,41.5294,41.5491,41.4999,41.5491,12428.0
2024-09-13 11:35:00,42.28,42.3,42.24,42.27,9316.0,41.5589,41.5785,41.5196,41.5491,9316.0
2024-09-13 11:40:00,42.28,42.34,42.27,42.34,9691.0,41.5589,41.6179,41.5491,41.6179,9691.0
2024-09-13 11:45:00,42.34,42.39,42.33,42.36,14146.0,41.6179,41.667,41.608,41.6375,14146.0
2024-09-13 11:50:00,42.36,42.38,42.33,42.37,14674.0,41.6375,41.6572,41.608,41.6473,14674.0
2024-09-13 11:55:00,42.37,42.38,42.35,42.37,7603.0,41.6473,41.6572,41.6277,41.6473,7603.0
2024-09-13 12:00:00,42.37,42.41,42.36,42.4,18616.0,41.6473,41.6867,41.6375,41.6768,18616.0
2024-09-13 12:05:00,42.39,42.4,42.34,42.38,24610.0,41.667,41.6768,41.6179,41.6572,24610.0
2024-09-13 12:10:00,42.38,42.4,42.34,42.37,9086.0,41.6572,41.6768,41.6179,41.6473,9086.0
2024-09-13 12:15:00,42.37,42.42,42.37,42.41,7189.0,41.6473,41.6965,41.6473,41.6867,7189.0
2024-09-13 12:20:00,42.41,42.41,42.36,42.36,11539.0,41.6867,41.6867,41.6375,41.6375,11539.0
2024-09-13 12:25:00,42.36,42.36,42.33,42.34,11457.0,41.6375,41.6375,41.608,41.6179,11457.0
2024-09-13 12:30:00,42.34,42.37,42.32,42.36,19797.0,41.6179,41.6473,41.5982,41.6375,19797.0
2024-09-13 12:35:00,42.36,42.36,42.33,42.36,9531.0,41.6375,41.6375,41.608,41.6375,9531.0
2024-09-13 12:40:00,42.37,42.38,42.33,42.34,9936.0,41.6473,41.6572,41.608,41.6179,9936.0
2024-09-13 12:45:00,42.34,42.34,42.31,42.32,6987.0,41.6179,41.6179,41.5884,41.5982,6987.0
2024-09-13 12:50:00,42.31,42.36,42.3,42.35,8366.0,41.5884,41.6375,41.5785,41.6277,8366.0
2024-09-13 12:55:00,42.35,42.4,42.35,42.38,10630.0,41.6277,41.6768,41.6277,41.6572,10630.0
2024-09-13 13:00:00,42.37,42.41,42.37,42.41,11726.0,41.6473,41.6867,41.6473,41.6867,11726.0
2024-09-13 13:05:00,42.4,42.41,42.39,42.39,8651.0,41.6768,41.6867,41.667,41.667,8651.0
2024-09-13 13:10:00,42.4,42.41,42.39,42.4,5075.0,41.6768,41.6867,41.667,41.6768,5075.0
2024-09-13 13:15:00,42.4,42.41,42.4,42.41,4078.0,41.6768,41.6867,41.6768,41.6867,4078.0
2024-09-13 13:20:00,42.41,42.43,42.38,42.42,32138.0,41.6867,41.7063,41.6572,41.6965,32138.0
2024-09-13 13:25:00,42.43,42.45,42.43,42.45,5137.0,41.7063,41.726,41.7063,41.726,5137.0
2024-09-13 13:30:00,42.45,42.5,42.44,42.46,45500.0,41.726,41.7751,41.7162,41.7358,45500.0
2024-09-13 13:35:00,42.46,42.51,42.44,42.51,25797.0,41.7358,41.785,41.7162,41.785,25797.0
2024-09-13 13:40:00,42.51,42.53,42.48,42.5,22785.0,41.785,41.8046,41.7555,41.7751,22785.0
2024-09-13 13:45:00,42.49,42.51,42.47,42.5,14343.0,41.7653,41.785,41.7456,41.7751,14343.0
2024-09-13 13:50:00,42.5,42.5,42.44,42.46,11409.0,41.7751,41.7751,41.7162,41.7358,11409.0
2024-09-13 13:55:00,42.46,42.49,42.44,42.47,15973.0,41.7358,41.7653,41.7162,41.7456,15973.0
2024-09-13 14:00:00,42.48,42.48,42.38,42.43,10686.0,41.7555,41.7555,41.6572,41.7063,10686.0
2024-09-13 14:05:00,42.44,42.55,42.44,42.52,15020.0,41.7162,41.8243,41.7162,41.7948,15020.0
2024-09-13 14:10:00,42.52,42.52,42.48,42.51,11490.0,41.7948,41.7948,41.7555,41.785,11490.0
2024-09-13 14:15:00,42.51,42.53,42.49,42.52,11294.0,41.785,41.8046,41.7653,41.7948,11294.0
2024-09-13 14:20:00,42.51,42.52,42.48,42.48,13944.0,41.785,41.7948,41.7555,41.7555,13944.0
2024-09-13 14:25:00,42.48,42.5,42.46,42.49,8489.0,41.7555,41.7751,41.7358,41.7653,8489.0
2024-09-13 14:30:00,42.48,42.54,42.46,42.53,15020.0,41.7555,41.8144,41.7358,41.8046,15020.0
2024-09-13 14:35:00,42.53,42.55,42.52,42.52,16363.0,41.8046,41.8243,41.7948,41.7948,16363.0
2024-09-13 14:40:00,42.52,42.56,42.51,42.54,26810.0,41.7948,41.8341,41.785,41.8144,26810.0
2024-09-13 14:45:00,42.55,42.57,42.51,42.52,15149.0,41.8243,41.8439,41.785,41.7948,15149.0
2024-09-13 14:50:00,42.5,42.52,42.47,42.5,18802.0,41.7751,41.7948,41.7456,41.7751,18802.0
2024-09-13 14:55:00,42.49,42.54,42.47,42.52,27167.0,41.7653,41.8144,41.7456,41.7948,27167.0
2024-09-13 15:00:00,42.52,42.53,42.46,42.48,20671.0,41.7948,41.8046,41.7358,41.7555,20671.0
2024-09-13 15:05:00,42.48,42.6,42.48,42.5,161549.0,41.7555,41.8734,41.7555,41.7751,161549.0
2024-09-13 15:10:00,42.49,42.51,42.47,42.51,36827.0,41.7653,41.785,41.7456,41.785,36827.0
2024-09-13 15:15:00,42.5,42.54,42.48,42.52,17921.0,41.7751,41.8144,41.7555,41.7948,17921.0
2024-09-13 15:20:00,42.52,42.56,42.52,42.55,24591.0,41.7948,41.8341,41.7948,41.8243,24591.0
2024-09-13 15:25:00,42.55,42.6,42.53,42.55,48662.0,41.8243,41.8734,41.8046,41.8243,48662.0
2024-09-13 15:30:00,42.56,42.58,42.53,42.58,22600.0,41.8341,41.8538,41.8046,41.8538,22600.0
2024-09-13 15:35:00,42.59,42.59,42.52,42.58,49460.0,41.8636,41.8636,41.7948,41.8538,49460.0
2024-09-13 15:40:00,42.58,42.59,42.56,42.58,48481.0,41.8538,41.8636,41.8341,41.8538,48481.0
2024-09-13 15:45:00,42.58,42.61,42.54,42.55,77033.0,41.8538,41.8833,41.8144,41.8243,77033.0
2024-09-13 15:50:00,42.55,42.56,42.51,42.55,93384.0,41.8243,41.8341,41.785,41.8243,93384.0
2024-09-13 15:55:00,42.55,42.56,42.47,42.5,423814.0,41.8243,41.8341,41.7456,41.7751,423814.0
2024-09-16 09:30:00,42.48,42.55,42.31,42.32,58040.0,41.7555,41.8243,41.5884,41.5982,58040.0
2024-09-16 09:35:00,42.31,42.39,42.27,42.34,24763.0,41.5884,41.667,41.5491,41.6179,24763.0
2024-09-16 09:40:00,42.34,42.45,42.3,42.45,26147.0,41.6179,41.726,41.5785,41.726,26147.0
2024-09-16 09:45:00,42.44,42.51,42.38,42.5,28351.0,41.7162,41.785,41.6572,41.7751,28351.0
2024-09-16 09:50:00,42.5,42.57,42.5,42.53,20534.0,41.7751,41.8439,41.7751,41.8046,20534.0
2024-09-16 09:55:00,42.55,42.56,42.47,42.53,33586.0,41.8243,41.8341,41.7456,41.8046,33586.0
2024-09-16 10:00:00,42.54,42.6,42.5,42.54,39597.0,41.8144,41.8734,41.7751,41.8144,39597.0
2024-09-16 10:05:00,42.54,42.59,42.53,42.55,11857.0,41.8144,41.8636,41.8046,41.8243,11857.0
2024-09-16 10:10:00,42.55,42.65,42.55,42.63,17848.0,41.8243,41.9226,41.8243,41.9029,17848.0
2024-09-16 10:15:00,42.63,42.66,42.63,42.66,8122.0,41.9029,41.9324,41.9029,41.9324,8122.0
2024-09-16 10:20:00,42.66,42.69,42.57,42.57,33430.0,41.9324,41.9619,41.8439,41.8439,33430.0
2024-09-16 10:25:00,42.56,42.63,42.56,42.61,49069.0,41.8341,41.9029,41.8341,41.8833,49069.0
2024-09-16 10:30:00,42.61,42.61,42.51,42.57,89642.0,41.8833,41.8833,41.785,41.8439,89642.0
2024-09-16 10:35:00,42.57,42.62,42.55,42.55,19545.0,41.8439,41.8931,41.8243,41.8243,19545.0
2024-09-16 10:40:00,42.56,42.59,42.55,42.59,17692.0,41.8341,41.8636,41.8243,41.8636,17692.0
2024-09-16 10:45:00,42.59,42.6,42.55,42.59,20402.0,41.8636,41.8734,41.8243,41.8636,20402.0
2024-09-16 10:50:00,42.59,42.64,42.57,42.59,30716.0,41.8636,41.9127,41.8439,41.8636,30716.0
2024-09-16 10:55:00,42.59,42.62,42.57,42.59,35960.0,41.8636,41.8931,41.8439,41.8636,35960.0
2024-09-16 11:00:00,42.59,42.65,42.58,42.61,34325.0,41.8636,41.9226,41.8538,41.8833,34325.0
2024-09-16 11:05:00,42.62,42.67,42.61,42.66,9167.0,41.8931,41.9422,41.8833,41.9324,9167.0
2024-09-16 11:10:00,42.65,42.65,42.56,42.58,19943.0,41.9226,41.9226,41.8341,41.8538,19943.0
2024-09-16 11:15:00,42.56,42.63,42.55,42.61,13583.0,41.8341,41.9029,41.8243,41.8833,13583.0
2024-09-16 11:20:00,42.62,42.65,42.61,42.65,9988.0,41.8931,41.9226,41.8833,41.9226,9988.0
2024-09-16 11:25:00,42.65,42.65,42.58,42.58,12200.0,41.9226,41.9226,41.8538,41.8538,12200.0
2024-09-16 11:30:00,42.57,42.61,42.56,42.59,16574.0,41.8439,41.8833,41.8341,41.8636,16574.0
2024-09-16 11:35:00,42.59,42.59,42.55,42.59,10009.0,41.8636,41.8636,41.8243,41.8636,10009.0
2024-09-16 11:40:00,42.59,42.62,42.55,42.6,14430.0,41.8636,41.8931,41.8243,41.8734,14430.0
2024-09-16 11:45:00,42.59,42.65,42.58,42.65,19815.0,41.8636,41.9226,41.8538,41.9226,19815.0
2024-09-16 11:50:00,42.65,42.72,42.63,42.72,22693.0,41.9226,41.9914,41.9029,41.9914,22693.0
2024-09-16 11:55:00,42.72,42.74,42.7,42.73,23640.0,41.9914,42.011,41.9717,42.0012,23640.0
2024-09-16 12:00:00,42.73,42.77,42.73,42.75,29427.0,42.0012,42.0405,42.0012,42.0209,29427.0
2024-09-16 12:05:00,42.75,42.79,42.74,42.75,20854.0,42.0209,42.0602,42.011,42.0209,20854.0
2024-09-16 12:10:00,42.76,42.77,42.71,42.76,25191.0,42.0307,42.0405,41.9815,42.0307,25191.0
2024-09-16 12:15:00,42.76,42.78,42.71,42.75,10572.0,42.0307,42.0504,41.9815,42.0209,10572.0
2024-09-16 12:20:00,42.75,42.77,42.73,42.75,9943.0,42.0209,42.0405,42.0012,42.0209,9943.0
2024-09-16 12:25:00,42.76,42.82,42.75,42.81,12060.0,42.0307,42.0897,42.0209,42.0798,12060.0
2024-09-16 12:30:00,42.8,42.83,42.79,42.82,24022.0,42.07,42.0995,42.0602,42.0897,24022.0
2024-09-16 12:35:00,42.82,42.82,42.78,42.79,12866.0,42.0897,42.0897,42.0504,42.0602,12866.0
2024-09-16 12:40:00,42.79,42.81,42.78,42.79,8994.0,42.0602,42.0798,42.0504,42.0602,8994.0
2024-09-16 12:45:00,42.79,42.82,42.78,42.82,8044.0,42.0602,42.0897,42.0504,42.0897,8044.0
2024-09-16 12:50:00,42.82,42.83,42.79,42.79,8055.0,42.0897,42.0995,42.0602,42.0602,8055.0
2024-09-16 12:55:00,42.79,42.82,42.76,42.76,34108.0,42.0602,42.0897,42.0307,42.0307,34108.0
2024-09-16 13:00:00,42.77,42.79,42.72,42.73,20299.0,42.0405,42.0602,41.9914,42.0012,20299.0
2024-09-16 13:05:00,42.74,42.75,42.71,42.74,17480.0,42.011,42.0209,41.9815,42.011,17480.0
2024-09-16 13:10:00,42.74,42.76,42.73,42.76,15973.0,42.011,42.0307,42.0012,42.0307,15973.0
2024-09-16 13:15:00,42.76,42.76,42.73,42.76,16398.0,42.0307,42.0307,42.0012,42.0307,16398.0
2024-09-16 13:20:00,42.76,42.8,42.75,42.76,13718.0,42.0307,42.07,42.0209,42.0307,13718.0
2024-09-16 13:25:00,42.75,42.8,42.75,42.79,24586.0,42.0209,42.07,42.0209,42.0602,24586.0
2024-09-16 13:30:00,42.8,42.81,42.77,42.79,22988.0,42.07,42.0798,42.0405,42.0602,22988.0
2024-09-16 13:35:00,42.79,42.82,42.78,42.8,17572.0,42.0602,42.0897,42.0504,42.07,17572.0
2024-09-16 13:40:00,42.8,42.82,42.79,42.8,22117.0,42.07,42.0897,42.0602,42.07,22117.0
2024-09-16 13:45:00,42.8,42.8,42.77,42.77,13202.0,42.07,42.07,42.0405,42.0405,13202.0
2024-09-16 13:50:00,42.77,42.82,42.77,42.8,50229.0,42.0405,42.0897,42.0405,42.07,50229.0
2024-09-16 13:55:00,42.79,42.82,42.78,42.8,20993.0,42.0602,42.0897,42.0504,42.07,20993.0
2024-09-16 14:00:00,42.79,42.81,42.77,42.77,24433.0,42.0602,42.0798,42.0405,42.0405,24433.0
2024-09-16 14:05:00,42.78,42.79,42.73,42.79,22056.0,42.0504,42.0602,42.0012,42.0602,22056.0
2024-09-16 14:10:00,42.79,42.81,42.79,42.81,14209.0,42.0602,42.0798,42.0602,42.0798,14209.0
2024-09-16 14:15:00,42.8,42.81,42.74,42.74,26094.0,42.07,42.0798,42.011,42.011,26094.0
2024-09-16 14:20:00,42.74,42.77,42.73,42.76,14345.0,42.011,42.0405,42.0012,42.0307,14345.0
2024-09-16 14:25:00,42.77,42.78,42.76,42.77,11371.0,42.0405,42.0504,42.0307,42.0405,11371.0
2024-09-16 14:30:00,42.77,42.81,42.77,42.8,20672.0,42.0405,42.0798,42.0405,42.07,20672.0
2024-09-16 14:35:00,42.8,42.81,42.78,42.8,13277.0,42.07,42.0798,42.0504,42.07,13277.0
2024-09-16 14:40:00,42.8,42.81,42.76,42.8,20019.0,42.07,42.0798,42.0307,42.07,20019.0
2024-09-16 14:45:00,42.79,42.83,42.78,42.8,17300.0,42.0602,42.0995,42.0504,42.07,17300.0
2024-09-16 14:50:00,42.8,42.82,42.79,42.82,9174.0,42.07,42.0897,42.0602,42.0897,9174.0
2024-09-16 14:55:00,42.81,42.85,42.81,42.83,36254.0,42.0798,42.1192,42.0798,42.0995,36254.0
2024-09-16 15:00:00,42.84,42.87,42.81,42.84,19114.0,42.1093,42.1388,42.0798,42.1093,19114.0
2024-09-16 15:05:00,42.84,42.88,42.84,42.85,13112.0,42.1093,42.1486,42.1093,42.1192,13112.0
2024-09-16 15:10:00,42.85,42.86,42.81,42.82,11171.0,42.1192,42.129,42.0798,42.0897,11171.0
2024-09-16 15:15:00,42.81,42.83,42.8,42.82,19976.0,42.0798,42.0995,42.07,42.0897,19976.0
2024-09-16 15:20:00,42.82,42.83,42.81,42.83,23832.0,42.0897,42.0995,42.0798,42.0995,23832.0
2024-09-16 15:25:00,42.83,42.85,42.81,42.82,24960.0,42.0995,42.1192,42.0798,42.0897,24960.0
2024-09-16 15:30:00,42.82,42.85,42.81,42.83,36135.0,42.0897,42.1192,42.0798,42.0995,36135.0
2024-09-16 15:35:00,42.83,42.87,42.81,42.84,51023.0,42.0995,42.1388,42.0798,42.1093,51023.0
2024-09-16 15:40:00,42.84,42.86,42.83,42.84,41229.0,42.1093,42.129,42.0995,42.1093,41229.0
2024-09-16 15:45:00,42.85,42.85,42.8,42.83,80242.0,42.1192,42.1192,42.07,42.0995,80242.0
2024-09-16 15:50:00,42.82,42.88,42.82,42.88,91275.0,42.0897,42.1486,42.0897,42.1486,91275.0
2024-09-16 15:55:00,42.87,42.97,42.87,42.93,242993.0,42.1388,42.2371,42.1388,42.1978,242993.0
2024-09-17 09:30:00,43.0,43.25,43.0,43.23,144209.0,42.2666,42.5123,42.2666,42.4927,144209.0
2024-09-17 09:35:00,43.23,43.6,43.16,43.56,109030.0,42.4927,42.8564,42.4239,42.8171,109030.0
2024-09-17 09:40:00,43.56,43.57,43.27,43.35,43375.0,42.8171,42.8269,42.532,42.6106,43375.0
2024-09-17 09:45:00,43.36,43.36,43.21,43.3,42187.0,42.6205,42.6205,42.473,42.5615,42187.0
2024-09-17 09:50:00,43.3,43.32,43.21,43.27,20986.0,42.5615,42.5811,42.473,42.532,20986.0
2024-09-17 09:55:00,43.27,43.3,43.17,43.18,28291.0,42.532,42.5615,42.4337,42.4435,28291.0
2024-09-17 10:00:00,43.17,43.24,43.14,43.23,29647.0,42.4337,42.5025,42.4042,42.4927,29647.0
2024-09-17 10:05:00,43.22,43.36,43.22,43.3,19712.0,42.4829,42.6205,42.4829,42.5615,19712.0
2024-09-17 10:10:00,43.3,43.31,43.22,43.28,22884.0,42.5615,42.5713,42.4829,42.5418,22884.0
2024-09-17 10:15:00,43.29,43.37,43.28,43.37,21614.0,42.5517,42.6303,42.5418,42.6303,21614.0
2024-09-17 10:20:00,43.37,43.4,43.34,43.4,25104.0,42.6303,42.6598,42.6008,42.6598,25104.0
2024-09-17 10:25:00,43.4,43.44,43.37,43.38,19201.0,42.6598,42.6991,42.6303,42.6401,19201.0
2024-09-17 10:30:00,43.38,43.43,43.33,43.39,38345.0,42.6401,42.6893,42.591,42.65,38345.0
2024-09-17 10:35:00,43.41,43.43,43.37,43.43,17001.0,42.6696,42.6893,42.6303,42.6893,17001.0
2024-09-17 10:40:00,43.43,43.46,43.39,43.41,18081.0,42.6893,42.7188,42.65,42.6696,18081.0
2024-09-17 10:45:00,43.42,43.46,43.39,43.43,18312.0,42.6794,42.7188,42.65,42.6893,18312.0
2024-09-17 10:50:00,43.44,43.48,43.39,43.39,18156.0,42.6991,42.7384,42.65,42.65,18156.0
2024-09-17 10:55:00,43.39,43.41,43.33,43.38,34318.0,42.65,42.6696,42.591,42.6401,34318.0
2024-09-17 11:00:00,43.38,43.44,43.38,43.4,18384.0,42.6401,42.6991,42.6401,42.6598,18384.0
2024-09-17 11:05:00,43.4,43.46,43.4,43.46,12647.0,42.6598,42.7188,42.6598,42.7188,12647.0
2024-09-17 11:10:00,43.46,43.46,43.36,43.36,25145.0,42.7188,42.7188,42.6205,42.6205,25145.0
2024-09-17 11:15:00,43.37,43.42,43.36,43.4,22451.0,42.6303,42.6794,42.6205,42.6598,22451.0
2024-09-17 11:20:00,43.4,43.41,43.35,43.41,61952.0,42.6598,42.6696,42.6106,42.6696,61952.0
2024-09-17 11:25:00,43.41,43.42,43.36,43.38,17562.0,42.6696,42.6794,42.6205,42.6401,17562.0
2024-09-17 11:30:00,43.38,43.41,43.35,43.37,20291.0,42.6401,42.6696,42.6106,42.6303,20291.0
2024-09-17 11:35:00,43.37,43.37,43.33,43.34,11041.0,42.6303,42.6303,42.591,42.6008,11041.0
2024-09-17 11:40:00,43.34,43.35,43.3,43.3,23759.0,42.6008,42.6106,42.5615,42.5615,23759.0
2024-09-17 11:45:00,43.3,43.35,43.3,43.34,15427.0,42.5615,42.6106,42.5615,42.6008,15427.0
2024-09-17 11:50:00,43.34,43.38,43.32,43.34,19474.0,42.6008,42.6401,42.5811,42.6008,19474.0
2024-09-17 11:55:00,43.34,43.37,43.32,43.34,11394.0,42.6008,42.6303,42.5811,42.6008,11394.0
2024-09-17 12:00:00,43.34,43.34,43.31,43.32,18269.0,42.6008,42.6008,42.5713,42.5811,18269.0
2024-09-17 12:05:00,43.32,43.34,43.3,43.31,56444.0,42.5811,42.6008,42.5615,42.5713,56444.0
2024-09-17 12:10:00,43.31,43.32,43.28,43.3,51014.0,42.5713,42.5811,42.5418,42.5615,51014.0
2024-09-17 12:15:00,43.3,43.32,43.29,43.31,41457.0,42.5615,42.5811,42.5517,42.5713,41457.0
2024-09-17 12:20:00,43.31,43.36,43.3,43.34,45969.0,42.5713,42.6205,42.5615,42.6008,45969.0
2024-09-17 12:25:00,43.35,43.41,43.33,43.38,44356.0,42.6106,42.6696,42.591,42.6401,44356.0
2024-09-17 12:30:00,43.37,43.39,43.34,43.37,16869.0,42.6303,42.65,42.6008,42.6303,16869.0
2024-09-17 12:35:00,43.37,43.37,43.33,43.36,14247.0,42.6303,42.6303,42.591,42.6205,14247.0
2024-09-17 12:40:00,43.36,43.38,43.28,43.3,24928.0,42.6205,42.6401,42.5418,42.5615,24928.0
2024-09-17 12:45:00,43.29,43.3,43.18,43.18,127612.0,42.5517,42.5615,42.4435,42.4435,127612.0
2024-09-17 12:50:00,43.18,43.23,43.13,43.2,93715.0,42.4435,42.4927,42.3944,42.4632,93715.0
2024-09-17 12:55:00,43.2,43.26,43.2,43.25,54687.0,42.4632,42.5222,42.4632,42.5123,54687.0
2024-09-17 13:00:00,43.25,43.27,43.24,43.25,43374.0,42.5123,42.532,42.5025,42.5123,43374.0
2024-09-17 13:05:00,43.26,43.29,43.24,43.29,89003.0,42.5222,42.5517,42.5025,42.5517,89003.0
2024-09-17 13:10:00,43.29,43.31,43.22,43.27,21662.0,42.5517,42.5713,42.4829,42.532,21662.0
2024-09-17 13:15:00,43.27,43.33,43.22,43.33,16476.0,42.532,42.591,42.4829,42.591,16476.0
2024-09-17 13:20:00,43.33,43.4,43.33,43.38,13362.0,42.591,42.6598,42.591,42.6401,13362.0
2024-09-17 13:25:00,43.38,43.4,43.36,43.39,18608.0,42.6401,42.6598,42.6205,42.65,18608.0
2024-09-17 13:30:00,43.38,43.41,43.34,43.36,22315.0,42.6401,42.6696,42.6008,42.6205,22315.0
2024-09-17 13:35:00,43.37,43.42,43.35,43.42,18140.0,42.6303,42.6794,42.6106,42.6794,18140.0
2024-09-17 13:40:00,43.41,43.42,43.3,43.33,24699.0,42.6696,42.6794,42.5615,42.591,24699.0
2024-09-17 13:45:00,43.33,43.36,43.28,43.35,15422.0,42.591,42.6205,42.5418,42.6106,15422.0
2024-09-17 13:50:00,43.35,43.41,43.35,43.38,14200.0,42.6106,42.6696,42.6106,42.6401,14200.0
2024-09-17 13:55:00,43.38,43.41,43.37,43.39,26032.0,42.6401,42.6696,42.6303,42.65,26032.0
2024-09-17 14:00:00,43.39,43.4,43.36,43.39,12764.0,42.65,42.6598,42.6205,42.65,12764.0
2024-09-17 14:05:00,43.39,43.44,43.39,43.44,21342.0,42.65,42.6991,42.65,42.6991,21342.0
2024-09-17 14:10:00,43.44,43.44,43.38,43.38,28418.0,42.6991,42.6991,42.6401,42.6401,28418.0
2024-09-17 14:15:00,43.39,43.42,43.37,43.39,16537.0,42.65,42.6794,42.6303,42.65,16537.0
2024-09-17 14:20:00,43.39,43.43,43.39,43.41,19460.0,42.65,42.6893,42.65,42.6696,19460.0
2024-09-17 14:25:00,43.41,43.43,43.37,43.41,25874.0,42.6696,42.6893,42.6303,42.6696,25874.0
2024-09-17 14:30:00,43.41,43.43,43.38,43.38,12871.0,42.6696,42.6893,42.6401,42.6401,12871.0
2024-09-17 14:35:00,43.39,43.41,43.38,43.41,25770.0,42.65,42.6696,42.6401,42.6696,25770.0
2024-09-17 14:40:00,43.41,43.43,43.4,43.43,26418.0,42.6696,42.6893,42.6598,42.6893,26418.0
2024-09-17 14:45:00,43.43,43.43,43.3,43.34,39216.0,42.6893,42.6893,42.5615,42.6008,39216.0
2024-09-17 14:50:00,43.35,43.35,43.28,43.32,20403.0,42.6106,42.6106,42.5418,42.5811,20403.0
2024-09-17 14:55:00,43.32,43.37,43.28,43.3,16295.0,42.5811,42.6303,42.5418,42.5615,16295.0
2024-09-17 15:00:00,43.3,43.32,43.26,43.27,20228.0,42.5615,42.5811,42.5222,42.532,20228.0
2024-09-17 15:05:00,43.26,43.27,43.23,43.27,29265.0,42.5222,42.532,42.4927,42.532,29265.0
2024-09-17 15:10:00,43.27,43.3,43.25,43.27,16996.0,42.532,42.5615,42.5123,42.532,16996.0
2024-09-17 15:15:00,43.27,43.29,43.25,43.26,30896.0,42.532,42.5517,42.5123,42.5222,30896.0
2024-09-17 15:20:00,43.26,43.26,43.17,43.19,31634.0,42.5222,42.5222,42.4337,42.4534,31634.0
2024-09-17 15:25:00,43.19,43.23,43.18,43.2,32156.0,42.4534,42.4927,42.4435,42.4632,32156.0
2024-09-17 15:30:00,43.2,43.23,43.18,43.22,47394.0,42.4632,42.4927,42.4435,42.4829,47394.0
2024-09-17 15:35:00,43.22,43.23,43.19,43.22,51970.0,42.4829,42.4927,42.4534,42.4829,51970.0
2024-09-17 15:40:00,43.22,43.23,43.12,43.13,45749.0,42.4829,42.4927,42.3846,42.3944,45749.0
2024-09-17 15:45:00,43.13,43.23,43.12,43.22,60261.0,42.3944,42.4927,42.3846,42.4829,60261.0
2024-09-17 15:50:00,43.22,43.26,43.18,43.26,124084.0,42.4829,42.5222,42.4435,42.5222,124084.0
2024-09-17 15:55:00,43.26,43.4,43.24,43.3,363007.0,42.5222,42.6598,42.5025,42.5615,363007.0
2024-09-18 09:30:00,43.37,43.37,43.17,43.23,50415.0,42.6303,42.6303,42.4337,42.4927,50415.0
2024-09-18 09:35:00,43.23,43.34,43.23,43.34,11055.0,42.4927,42.6008,42.4927,42.6008,11055.0
2024-09-18 09:40:00,43.35,43.36,43.29,43.29,6440.0,42.6106,42.6205,42.5517,42.5517,6440.0
2024-09-18 09:45:00,43.3,43.31,43.26,43.29,18043.0,42.5615,42.5713,42.5222,42.5517,18043.0
2024-09-18 09:50:00,43.29,43.34,43.26,43.29,21364.0,42.5517,42.6008,42.5222,42.5517,21364.0
2024-09-18 09:55:00,43.28,43.39,43.27,43.38,23442.0,42.5418,42.65,42.532,42.6401,23442.0
2024-09-18 10:00:00,43.38,43.41,43.34,43.37,13234.0,42.6401,42.6696,42.6008,42.6303,13234.0
2024-09-18 10:05:00,43.37,43.37,43.3,43.32,23723.0,42.6303,42.6303,42.5615,42.5811,23723.0
2024-09-18 10:10:00,43.33,43.35,43.29,43.35,13474.0,42.591,42.6106,42.5517,42.6106,13474.0
2024-09-18 10:15:00,43.35,43.39,43.31,43.32,4122.0,42.6106,42.65,42.5713,42.5811,4122.0
2024-09-18 10:20:00,43.32,43.35,43.3,43.31,18898.0,42.5811,42.6106,42.5615,42.5713,18898.0
2024-09-18 10:25:00,43.3,43.31,43.28,43.3,12746.0,42.5615,42.5713,42.5418,42.5615,12746.0
2024-09-18 10:30:00,43.29,43.31,43.21,43.22,11759.0,42.5517,42.5713,42.473,42.4829,11759.0
2024-09-18 10:35:00,43.23,43.23,43.18,43.23,9794.0,42.4927,42.4927,42.4435,42.4927,9794.0
2024-09-18 10:40:00,43.24,43.27,43.21,43.27,27041.0,42.5025,42.532,42.473,42.532,27041.0
2024-09-18 10:45:00,43.27,43.31,43.26,43.29,8723.0,42.532,42.5713,42.5222,42.5517,8723.0
2024-09-18 10:50:00,43.29,43.33,43.24,43.3,12125.0,42.5517,42.591,42.5025,42.5615,12125.0
2024-09-18 10:55:00,43.31,43.34,43.3,43.32,12080.0,42.5713,42.6008,42.5615,42.5811,12080.0
2024-09-18 11:00:00,43.32,43.35,43.31,43.33,4698.0,42.5811,42.6106,42.5713,42.591,4698.0
2024-09-18 11:05:00,43.33,43.36,43.31,43.35,23556.0,42.591,42.6205,42.5713,42.6106,23556.0
2024-09-18 11:10:00,43.35,43.36,43.28,43.29,11309.0,42.6106,42.6205,42.5418,42.5517,11309.0
2024-09-18 11:15:00,43.29,43.3,43.26,43.28,7111.0,42.5517,42.5615,42.5222,42.5418,7111.0
2024-09-18 11:20:00,43.29,43.3,43.26,43.3,17471.0,42.5517,42.5615,42.5222,42.5615,17471.0
2024-09-18 11:25:00,43.3,43.37,43.29,43.37,18649.0,42.5615,42.6303,42.5517,42.6303,18649.0
2024-09-18 11:30:00,43.37,43.37,43.33,43.34,14360.0,42.6303,42.6303,42.591,42.6008,14360.0
2024-09-18 11:35:00,43.34,43.35,43.32,43.32,6591.0,42.6008,42.6106,42.5811,42.5811,6591.0
2024-09-18 11:40:00,43.32,43.32,43.29,43.32,11174.0,42.5811,42.5811,42.5517,42.5811,11174.0
2024-09-18 11:45:00,43.32,43.35,43.28,43.33,21201.0,42.5811,42.6106,42.5418,42.591,21201.0
2024-09-18 11:50:00,43.33,43.34,43.26,43.26,22405.0,42.591,42.6008,42.5222,42.5222,22405.0
2024-09-18 11:55:00,43.26,43.31,43.26,43.3,13434.0,42.5222,42.5713,42.5222,42.5615,13434.0
2024-09-18 12:00:00,43.3,43.32,43.25,43.26,137833.0,42.5615,42.5811,42.5123,42.5222,137833.0
2024-09-18 12:05:00,43.26,43.28,43.25,43.27,9692.0,42.5222,42.5418,42.5123,42.532,9692.0
2024-09-18 12:10:00,43.28,43.33,43.28,43.3,26761.0,42.5418,42.591,42.5418,42.5615,26761.0
2024-09-18 12:15:00,43.3,43.33,43.3,43.33,10016.0,42.5615,42.591,42.5615,42.591,10016.0
2024-09-18 12:20:00,43.32,43.33,43.31,43.31,10047.0,42.5811,42.591,42.5713,42.5713,10047.0
2024-09-18 12:25:00,43.31,43.34,43.31,43.33,10672.0,42.5713,42.6008,42.5713,42.591,10672.0
2024-09-18 12:30:00,43.34,43.42,43.34,43.41,13170.0,42.6008,42.6794,42.6008,42.6696,13170.0
2024-09-18 12:35:00,43.42,43.44,43.42,43.44,6861.0,42.6794,42.6991,42.6794,42.6991,6861.0
2024-09-18 12:40:00,43.43,43.46,43.41,43.44,10503.0,42.6893,42.7188,42.6696,42.6991,10503.0
2024-09-18 12:45:00,43.44,43.48,43.43,43.47,7669.0,42.6991,42.7384,42.6893,42.7286,7669.0
2024-09-18 12:50:00,43.47,43.48,43.44,43.48,6332.0,42.7286,42.7384,42.6991,42.7384,6332.0
2024-09-18 12:55:00,43.48,43.55,43.47,43.53,24469.0,42.7384,42.8072,42.7286,42.7876,24469.0
2024-09-18 13:00:00,43.54,43.54,43.49,43.5,31984.0,42.7974,42.7974,42.7482,42.7581,31984.0
2024-09-18 13:05:00,43.5,43.5,43.46,43.46,21055.0,42.7581,42.7581,42.7188,42.7188,21055.0
2024-09-18 13:10:00,43.47,43.48,43.44,43.45,23510.0,42.7286,42.7384,42.6991,42.7089,23510.0
2024-09-18 13:15:00,43.45,43.47,43.44,43.46,7364.0,42.7089,42.7286,42.6991,42.7188,7364.0
2024-09-18 13:20:00,43.46,43.48,43.44,43.45,14216.0,42.7188,42.7384,42.6991,42.7089,14216.0
2024-09-18 13:25:00,43.45,43.49,43.44,43.49,5859.0,42.7089,42.7482,42.6991,42.7482,5859.0
2024-09-18 13:30:00,43.49,43.51,43.47,43.48,15710.0,42.7482,42.7679,42.7286,42.7384,15710.0
2024-09-18 13:35:00,43.48,43.49,43.41,43.41,24313.0,42.7384,42.7482,42.6696,42.6696,24313.0
2024-09-18 13:40:00,43.41,43.42,43.41,43.42,6659.0,42.6696,42.6794,42.6696,42.6794,6659.0
2024-09-18 13:45:00,43.42,43.43,43.39,43.39,21647.0,42.6794,42.6893,42.65,42.65,21647.0
2024-09-18 13:50:00,43.4,43.4,43.37,43.38,20225.0,42.6598,42.6598,42.6303,42.6401,20225.0
2024-09-18 13:55:00,43.37,43.42,43.37,43.39,21055.0,42.6303,42.6794,42.6303,42.65,21055.0
2024-09-18 14:00:00,43.38,43.79,43.34,43.61,109821.0,42.6401,43.0431,42.6008,42.8662,109821.0
2024-09-18 14:05:00,43.61,43.69,43.56,43.64,18079.0,42.8662,42.9448,42.8171,42.8957,18079.0
2024-09-18 14:10:00,43.64,43.65,43.48,43.57,63803.0,42.8957,42.9055,42.7384,42.8269,63803.0
2024-09-18 14:15:00,43.6,43.71,43.59,43.67,16110.0,42.8564,42.9645,42.8465,42.9252,16110.0
2024-09-18 14:20:00,43.66,43.71,43.6,43.62,30262.0,42.9153,42.9645,42.8564,42.876,30262.0
2024-09-18 14:25:00,43.62,43.72,43.58,43.72,28691.0,42.876,42.9743,42.8367,42.9743,28691.0
2024-09-18 14:30:00,43.71,43.79,43.7,43.77,12581.0,42.9645,43.0431,42.9547,43.0235,12581.0
2024-09-18 14:35:00,43.8,43.86,43.62,43.76,28988.0,43.053,43.1119,42.876,43.0136,28988.0
2024-09-18 14:40:00,43.78,43.79,43.53,43.53,17326.0,43.0333,43.0431,42.7876,42.7876,17326.0
2024-09-18 14:45:00,43.53,43.7,43.52,43.61,21607.0,42.7876,42.9547,42.7777,42.8662,21607.0
2024-09-18 14:50:00,43.6,43.77,43.58,43.73,12405.0,42.8564,43.0235,42.8367,42.9842,12405.0
2024-09-18 14:55:00,43.72,43.79,43.56,43.57,35725.0,42.9743,43.0431,42.8171,42.8269,35725.0
2024-09-18 15:00:00,43.55,43.55,43.44,43.5,38347.0,42.8072,42.8072,42.6991,42.7581,38347.0
2024-09-18 15:05:00,43.48,43.49,43.39,43.46,43286.0,42.7384,42.7482,42.65,42.7188,43286.0
2024-09-18 15:10:00,43.44,43.64,43.41,43.6,37227.0,42.6991,42.8957,42.6696,42.8564,37227.0
2024-09-18 15:15:00,43.59,43.61,43.53,43.59,23523.0,42.8465,42.8662,42.7876,42.8465,23523.0
2024-09-18 15:20:00,43.6,43.6,43.41,43.55,49169.0,42.8564,42.8564,42.6696,42.8072,49169.0
2024-09-18 15:25:00,43.55,43.71,43.54,43.62,42039.0,42.8072,42.9645,42.7974,42.876,42039.0
2024-09-18 15:30:00,43.63,43.65,43.48,43.51,53703.0,42.8859,42.9055,42.7384,42.7679,53703.0
2024-09-18 15:35:00,43.5,43.55,43.41,43.51,82071.0,42.7581,42.8072,42.6696,42.7679,82071.0
2024-09-18 15:40:00,43.52,43.53,43.45,43.46,137420.0,42.7777,42.7876,42.7089,42.7188,137420.0
2024-09-18 15:45:00,43.46,43.46,43.31,43.35,78856.0,42.7188,42.7188,42.5713,42.6106,78856.0
2024-09-18 15:50:00,43.34,43.45,43.34,43.35,86378.0,42.6008,42.7089,42.6008,42.6106,86378.0
2024-09-18 15:55:00,43.34,43.44,43.34,43.43,449862.0,42.6008,42.6991,42.6008,42.6893,449862.0
2024-09-19 09:30:00,44.88,44.98,44.84,44.95,25185.0,44.1145,44.2128,44.0752,44.1833,25185.0
2024-09-19 09:35:00,44.93,45.25,44.72,44.78,652959.0,44.1637,44.4782,43.9573,44.0162,652959.0
2024-09-19 09:40:00,44.78,44.87,44.23,44.39,171329.0,44.0162,44.1047,43.4756,43.6329,171329.0
2024-09-19 09:45:00,44.36,44.42,44.22,44.4,80348.0,43.6034,43.6624,43.4658,43.6427,80348.0
2024-09-19 09:50:00,44.4,44.4,43.76,43.91,216042.0,43.6427,43.6427,43.0136,43.1611,216042.0
2024-09-19 09:55:00,43.91,44.15,43.91,44.09,126197.0,43.1611,43.397,43.1611,43.338,126197.0
2024-09-19 10:00:00,44.09,44.16,44.06,44.11,56257.0,43.338,43.4068,43.3085,43.3577,56257.0
2024-09-19 10:05:00,44.11,44.21,44.07,44.11,114645.0,43.3577,43.456,43.3184,43.3577,114645.0
2024-09-19 10:10:00,44.12,44.12,43.97,44.09,157916.0,43.3675,43.3675,43.2201,43.338,157916.0
2024-09-19 10:15:00,44.12,44.27,44.1,44.26,178535.0,43.3675,43.5149,43.3478,43.5051,178535.0
2024-09-19 10:20:00,44.26,44.28,44.16,44.23,89744.0,43.5051,43.5248,43.4068,43.4756,89744.0
2024-09-19 10:25:00,44.24,44.34,44.17,44.31,341562.0,43.4855,43.5837,43.4166,43.5543,341562.0
2024-09-19 10:30:00,44.3,44.32,44.19,44.24,45083.0,43.5444,43.5641,43.4363,43.4855,45083.0
2024-09-19 10:35:00,44.23,44.3,44.23,44.28,27329.0,43.4756,43.5444,43.4756,43.5248,27329.0
2024-09-19 10:40:00,44.28,44.28,44.2,44.22,42008.0,43.5248,43.5248,43.4461,43.4658,42008.0
2024-09-19 10:45:00,44.22,44.22,44.05,44.08,63696.0,43.4658,43.4658,43.2987,43.3282,63696.0
2024-09-19 10:50:00,44.07,44.15,44.07,44.11,37431.0,43.3184,43.397,43.3184,43.3577,37431.0
2024-09-19 10:55:00,44.1,44.35,44.08,44.33,48998.0,43.3478,43.5936,43.3282,43.5739,48998.0
2024-09-19 11:00:00,44.33,44.33,44.25,44.31,18638.0,43.5739,43.5739,43.4953,43.5543,18638.0
2024-09-19 11:05:00,44.3,44.3,44.12,44.19,37952.0,43.5444,43.5444,43.3675,43.4363,37952.0
2024-09-19 11:10:00,44.19,44.28,44.19,44.22,22194.0,43.4363,43.5248,43.4363,43.4658,22194.0
2024-09-19 11:15:00,44.23,44.29,44.19,44.29,47427.0,43.4756,43.5346,43.4363,43.5346,47427.0
2024-09-19 11:20:00,44.27,44.32,44.25,44.3,14739.0,43.5149,43.5641,43.4953,43.5444,14739.0
2024-09-19 11:25:00,44.3,44.36,44.29,44.35,39293.0,43.5444,43.6034,43.5346,43.5936,39293.0
2024-09-19 11:30:00,44.34,44.38,44.33,44.35,42578.0,43.5837,43.6231,43.5739,43.5936,42578.0
2024-09-19 11:35:00,44.35,44.38,44.31,44.32,43223.0,43.5936,43.6231,43.5543,43.5641,43223.0
2024-09-19 11:40:00,44.33,44.46,44.31,44.43,31990.0,43.5739,43.7017,43.5543,43.6722,31990.0
2024-09-19 11:45:00,44.43,44.46,44.4,44.46,21193.0,43.6722,43.7017,43.6427,43.7017,21193.0
2024-09-19 11:50:00,44.46,44.47,44.35,44.42,23216.0,43.7017,43.7115,43.5936,43.6624,23216.0
2024-09-19 11:55:00,44.42,44.43,44.38,44.4,20617.0,43.6624,43.6722,43.6231,43.6427,20617.0
2024-09-19 12:00:00,44.39,44.53,44.39,44.51,27319.0,43.6329,43.7705,43.6329,43.7508,27319.0
2024-09-19 12:05:00,44.52,44.56,44.5,44.52,26519.0,43.7607,43.8,43.741,43.7607,26519.0
2024-09-19 12:10:00,44.52,44.56,44.5,44.55,31138.0,43.7607,43.8,43.741,43.7902,31138.0
2024-09-19 12:15:00,44.55,44.59,44.54,44.57,22115.0,43.7902,43.8295,43.7803,43.8098,22115.0
2024-09-19 12:20:00,44.57,44.61,44.54,44.57,26254.0,43.8098,43.8491,43.7803,43.8098,26254.0
2024-09-19 12:25:00,44.57,44.59,44.55,44.56,10080.0,43.8098,43.8295,43.7902,43.8,10080.0
2024-09-19 12:30:00,44.55,44.59,44.52,44.55,33922.0,43.7902,43.8295,43.7607,43.7902,33922.0
2024-09-19 12:35:00,44.55,44.6,44.55,44.6,12521.0,43.7902,43.8393,43.7902,43.8393,12521.0
2024-09-19 12:40:00,44.59,44.69,44.59,44.69,32949.0,43.8295,43.9278,43.8295,43.9278,32949.0
2024-09-19 12:45:00,44.69,44.71,44.68,44.71,24421.0,43.9278,43.9474,43.9179,43.9474,24421.0
2024-09-19 12:50:00,44.71,44.74,44.69,44.71,33436.0,43.9474,43.9769,43.9278,43.9474,33436.0
2024-09-19 12:55:00,44.71,44.71,44.66,44.71,22091.0,43.9474,43.9474,43.8983,43.9474,22091.0
2024-09-19 13:00:00,44.71,44.72,44.68,44.69,18080.0,43.9474,43.9573,43.9179,43.9278,18080.0
2024-09-19 13:05:00,44.68,44.68,44.49,44.53,65343.0,43.9179,43.9179,43.7312,43.7705,65343.0
2024-09-19 13:10:00,44.53,44.57,44.5,44.51,43734.0,43.7705,43.8098,43.741,43.7508,43734.0
2024-09-19 13:15:00,44.51,44.6,44.5,44.53,22251.0,43.7508,43.8393,43.741,43.7705,22251.0
2024-09-19 13:20:00,44.53,44.56,44.51,44.52,22181.0,43.7705,43.8,43.7508,43.7607,22181.0
2024-09-19 13:25:00,44.53,44.56,44.5,44.52,20786.0,43.7705,43.8,43.741,43.7607,20786.0
2024-09-19 13:30:00,44.52,44.63,44.52,44.57,29993.0,43.7607,43.8688,43.7607,43.8098,29993.0
2024-09-19 13:35:00,44.57,44.62,44.55,44.62,18536.0,43.8098,43.859,43.7902,43.859,18536.0
2024-09-19 13:40:00,44.62,44.63,44.5,44.54,41851.0,43.859,43.8688,43.741,43.7803,41851.0
2024-09-19 13:45:00,44.54,44.63,44.54,44.58,19790.0,43.7803,43.8688,43.7803,43.8197,19790.0
2024-09-19 13:50:00,44.58,44.62,44.57,44.62,28901.0,43.8197,43.859,43.8098,43.859,28901.0
2024-09-19 13:55:00,44.61,44.62,44.57,44.57,12343.0,43.8491,43.859,43.8098,43.8098,12343.0
2024-09-19 14:00:00,44.58,44.64,44.56,44.64,19132.0,43.8197,43.8786,43.8,43.8786,19132.0
2024-09-19 14:05:00,44.64,44.64,44.44,44.46,80135.0,43.8786,43.8786,43.682,43.7017,80135.0
2024-09-19 14:10:00,44.45,44.45,44.37,44.38,80378.0,43.6919,43.6919,43.6132,43.6231,80378.0
2024-09-19 14:15:00,44.39,44.39,44.32,44.39,34456.0,43.6329,43.6329,43.5641,43.6329,34456.0
2024-09-19 14:20:00,44.4,44.4,44.37,44.4,13786.0,43.6427,43.6427,43.6132,43.6427,13786.0
2024-09-19 14:25:00,44.4,44.4,44.31,44.36,40230.0,43.6427,43.6427,43.5543,43.6034,40230.0
2024-09-19 14:30:00,44.36,44.42,44.35,44.41,27150.0,43.6034,43.6624,43.5936,43.6526,27150.0
2024-09-19 14:35:00,44.41,44.44,44.38,44.39,26602.0,43.6526,43.682,43.6231,43.6329,26602.0
2024-09-19 14:40:00,44.4,44.52,44.37,44.5,123129.0,43.6427,43.7607,43.6132,43.741,123129.0
2024-09-19 14:45:00,44.5,44.52,44.47,44.48,62162.0,43.741,43.7607,43.7115,43.7214,62162.0
2024-09-19 14:50:00,44.47,44.48,44.44,44.47,27058.0,43.7115,43.7214,43.682,43.7115,27058.0
2024-09-19 14:55:00,44.47,44.51,44.44,44.51,26361.0,43.7115,43.7508,43.682,43.7508,26361.0
2024-09-19 15:00:00,44.5,44.52,44.47,44.51,48188.0,43.741,43.7607,43.7115,43.7508,48188.0
2024-09-19 15:05:00,44.5,44.5,44.42,44.42,50972.0,43.741,43.741,43.6624,43.6624,50972.0
2024-09-19 15:10:00,44.43,44.47,44.42,44.47,26300.0,43.6722,43.7115,43.6624,43.7115,26300.0
2024-09-19 15:15:00,44.48,44.51,44.45,44.48,53112.0,43.7214,43.7508,43.6919,43.7214,53112.0
2024-09-19 15:20:00,44.48,44.48,44.45,44.48,46163.0,43.7214,43.7214,43.6919,43.7214,46163.0
2024-09-19 15:25:00,44.48,44.48,44.44,44.46,100760.0,43.7214,43.7214,43.682,43.7017,100760.0
2024-09-19 15:30:00,44.46,44.46,44.37,44.38,103523.0,43.7017,43.7017,43.6132,43.6231,103523.0
2024-09-19 15:35:00,44.38,44.38,44.32,44.34,91856.0,43.6231,43.6231,43.5641,43.5837,91856.0
2024-09-19 15:40:00,44.34,44.41,44.33,44.37,109921.0,43.5837,43.6526,43.5739,43.6132,109921.0
2024-09-19 15:45:00,44.38,44.44,44.37,44.44,86897.0,43.6231,43.682,43.6132,43.682,86897.0
2024-09-19 15:50:00,44.43,44.47,44.38,44.45,171946.0,43.6722,43.7115,43.6231,43.6919,171946.0
2024-09-19 15:55:00,44.45,44.46,44.39,44.43,498699.0,43.6919,43.7017,43.6329,43.6722,498699.0
2024-09-20 09:30:00,44.06,44.36,44.01,44.26,673160.0,43.3085,43.6034,43.2594,43.5051,673160.0
2024-09-20 09:35:00,44.28,44.35,44.27,44.33,26148.0,43.5248,43.5936,43.5149,43.5739,26148.0
2024-09-20 09:40:00,44.34,44.39,44.2,44.27,34919.0,43.5837,43.6329,43.4461,43.5149,34919.0
2024-09-20 09:45:00,44.27,44.39,44.21,44.38,35509.0,43.5149,43.6329,43.456,43.6231,35509.0
2024-09-20 09:50:00,44.37,44.39,44.27,44.34,16888.0,43.6132,43.6329,43.5149,43.5837,16888.0
2024-09-20 09:55:00,44.34,44.46,44.33,44.46,34568.0,43.5837,43.7017,43.5739,43.7017,34568.0
2024-09-20 10:00:00,44.45,44.46,44.35,44.4,25834.0,43.6919,43.7017,43.5936,43.6427,25834.0
2024-09-20 10:05:00,44.42,44.45,44.35,44.37,19990.0,43.6624,43.6919,43.5936,43.6132,19990.0
2024-09-20 10:10:00,44.37,44.42,44.34,44.36,33410.0,43.6132,43.6624,43.5837,43.6034,33410.0
2024-09-20 10:15:00,44.36,44.44,44.29,44.36,52078.0,43.6034,43.682,43.5346,43.6034,52078.0
2024-09-20 10:20:00,44.36,44.4,44.31,44.35,211516.0,43.6034,43.6427,43.5543,43.5936,211516.0
2024-09-20 10:25:00,44.35,44.4,44.3,44.32,41305.0,43.5936,43.6427,43.5444,43.5641,41305.0
2024-09-20 10:30:00,44.33,44.37,44.29,44.35,59022.0,43.5739,43.6132,43.5346,43.5936,59022.0
2024-09-20 10:35:00,44.34,44.35,44.24,44.28,70437.0,43.5837,43.5936,43.4855,43.5248,70437.0
2024-09-20 10:40:00,44.28,44.37,44.28,44.34,133976.0,43.5248,43.6132,43.5248,43.5837,133976.0
2024-09-20 10:45:00,44.35,44.41,44.31,44.32,34163.0,43.5936,43.6526,43.5543,43.5641,34163.0
2024-09-20 10:50:00,44.32,44.35,44.3,44.33,67177.0,43.5641,43.5936,43.5444,43.5739,67177.0
2024-09-20 10:55:00,44.33,44.34,44.3,44.32,39200.0,43.5739,43.5837,43.5444,43.5641,39200.0
2024-09-20 11:00:00,44.31,44.35,44.21,44.3,116146.0,43.5543,43.5936,43.456,43.5444,116146.0
2024-09-20 11:05:00,44.29,44.31,44.24,44.3,40772.0,43.5346,43.5543,43.4855,43.5444,40772.0
2024-09-20 11:10:00,44.3,44.32,44.2,44.23,29153.0,43.5444,43.5641,43.4461,43.4756,29153.0
2024-09-20 11:15:00,44.23,44.24,44.14,44.22,227216.0,43.4756,43.4855,43.3872,43.4658,227216.0
2024-09-20 11:20:00,44.22,44.26,44.07,44.08,54034.0,43.4658,43.5051,43.3184,43.3282,54034.0
2024-09-20 11:25:00,44.08,44.15,44.07,44.08,24630.0,43.3282,43.397,43.3184,43.3282,24630.0
2024-09-20 11:30:00,44.08,44.14,44.05,44.13,15139.0,43.3282,43.3872,43.2987,43.3773,15139.0
2024-09-20 11:35:00,44.14,44.24,44.14,44.24,26334.0,43.3872,43.4855,43.3872,43.4855,26334.0
2024-09-20 11:40:00,44.25,44.28,44.22,44.23,21298.0,43.4953,43.5248,43.4658,43.4756,21298.0
2024-09-20 11:45:00,44.24,44.26,44.21,44.23,22320.0,43.4855,43.5051,43.456,43.4756,22320.0
2024-09-20 11:50:00,44.23,44.25,44.18,44.2,24522.0,43.4756,43.4953,43.4265,43.4461,24522.0
2024-09-20 11:55:00,44.2,44.25,44.19,44.21,24667.0,43.4461,43.4953,43.4363,43.456,24667.0
2024-09-20 12:00:00,44.2,44.25,44.19,44.23,10652.0,43.4461,43.4953,43.4363,43.4756,10652.0
2024-09-20 12:05:00,44.23,44.25,44.19,44.23,12333.0,43.4756,43.4953,43.4363,43.4756,12333.0
2024-09-20 12:10:00,44.22,44.24,44.19,44.21,15031.0,43.4658,43.4855,43.4363,43.456,15031.0
2024-09-20 12:15:00,44.22,44.26,44.2,44.26,20434.0,43.4658,43.5051,43.4461,43.5051,20434.0
2024-09-20 12:20:00,44.27,44.33,44.24,44.31,15986.0,43.5149,43.5739,43.4855,43.5543,15986.0
2024-09-20 12:25:00,44.32,44.33,44.29,44.32,20141.0,43.5641,43.5739,43.5346,43.5641,20141.0
2024-09-20 12:30:00,44.32,44.34,44.3,44.3,16720.0,43.5641,43.5837,43.5444,43.5444,16720.0
2024-09-20 12:35:00,44.31,44.35,44.3,44.34,16125.0,43.5543,43.5936,43.5444,43.5837,16125.0
2024-09-20 12:40:00,44.34,44.35,44.3,44.3,18135.0,43.5837,43.5936,43.5444,43.5444,18135.0
2024-09-20 12:45:00,44.3,44.31,44.26,44.27,32076.0,43.5444,43.5543,43.5051,43.5149,32076.0
2024-09-20 12:50:00,44.27,44.34,44.26,44.33,19337.0,43.5149,43.5837,43.5051,43.5739,19337.0
2024-09-20 12:55:00,44.33,44.33,44.26,44.27,18967.0,43.5739,43.5739,43.5051,43.5149,18967.0
2024-09-20 13:00:00,44.27,44.28,44.23,44.23,14921.0,43.5149,43.5248,43.4756,43.4756,14921.0
2024-09-20 13:05:00,44.24,44.32,44.23,44.32,20342.0,43.4855,43.5641,43.4756,43.5641,20342.0
2024-09-20 13:10:00,44.32,44.34,44.32,44.34,9469.0,43.5641,43.5837,43.5641,43.5837,9469.0
2024-09-20 13:15:00,44.34,44.35,44.32,44.33,12489.0,43.5837,43.5936,43.5641,43.5739,12489.0
2024-09-20 13:20:00,44.33,44.33,44.24,44.24,23431.0,43.5739,43.5739,43.4855,43.4855,23431.0
2024-09-20 13:25:00,44.25,44.31,44.24,44.3,20301.0,43.4953,43.5543,43.4855,43.5444,20301.0
2024-09-20 13:30:00,44.3,44.32,44.29,44.32,10371.0,43.5444,43.5641,43.5346,43.5641,10371.0
2024-09-20 13:35:00,44.32,44.33,44.3,44.31,18607.0,43.5641,43.5739,43.5444,43.5543,18607.0
2024-09-20 13:40:00,44.32,44.36,44.31,44.33,8168.0,43.5641,43.6034,43.5543,43.5739,8168.0
2024-09-20 13:45:00,44.33,44.33,44.29,44.3,13328.0,43.5739,43.5739,43.5346,43.5444,13328.0
2024-09-20 13:50:00,44.31,44.33,44.3,44.32,8874.0,43.5543,43.5739,43.5444,43.5641,8874.0
2024-09-20 13:55:00,44.31,44.34,44.3,44.34,19957.0,43.5543,43.5837,43.5444,43.5837,19957.0
2024-09-20 14:00:00,44.34,44.37,44.25,44.26,35347.0,43.5837,43.6132,43.4953,43.5051,35347.0
2024-09-20 14:05:00,44.25,44.28,44.2,44.22,16879.0,43.4953,43.5248,43.4461,43.4658,16879.0
2024-09-20 14:10:00,44.22,44.27,44.19,44.26,19236.0,43.4658,43.5149,43.4363,43.5051,19236.0
2024-09-20 14:15:00,44.26,44.27,44.22,44.26,26040.0,43.5051,43.5149,43.4658,43.5051,26040.0
2024-09-20 14:20:00,44.26,44.26,44.19,44.22,34076.0,43.5051,43.5051,43.4363,43.4658,34076.0
2024-09-20 14:25:00,44.23,44.23,44.2,44.22,12007.0,43.4756,43.4756,43.4461,43.4658,12007.0
2024-09-20 14:30:00,44.21,44.23,44.2,44.21,12994.0,43.456,43.4756,43.4461,43.456,12994.0
2024-09-20 14:35:00,44.22,44.24,44.2,44.23,19035.0,43.4658,43.4855,43.4461,43.4756,19035.0
2024-09-20 14:40:00,44.23,44.27,44.23,44.26,22765.0,43.4756,43.5149,43.4756,43.5051,22765.0
2024-09-20 14:45:00,44.25,44.31,44.24,44.27,32536.0,43.4953,43.5543,43.4855,43.5149,32536.0
2024-09-20 14:50:00,44.27,44.34,44.25,44.32,33458.0,43.5149,43.5837,43.4953,43.5641,33458.0
2024-09-20 14:55:00,44.32,44.35,44.3,44.33,30944.0,43.5641,43.5936,43.5444,43.5739,30944.0
2024-09-20 15:00:00,44.33,44.34,44.29,44.29,22818.0,43.5739,43.5837,43.5346,43.5346,22818.0
2024-09-20 15:05:00,44.29,44.31,44.28,44.3,42046.0,43.5346,43.5543,43.5248,43.5444,42046.0
2024-09-20 15:10:00,44.31,44.32,44.28,44.3,30129.0,43.5543,43.5641,43.5248,43.5444,30129.0
2024-09-20 15:15:00,44.3,44.33,44.3,44.3,28224.0,43.5444,43.5739,43.5444,43.5444,28224.0
2024-09-20 15:20:00,44.3,44.37,44.3,44.32,49249.0,43.5444,43.6132,43.5444,43.5641,49249.0
2024-09-20 15:25:00,44.32,44.34,44.3,44.32,39420.0,43.5641,43.5837,43.5444,43.5641,39420.0
2024-09-20 15:30:00,44.31,44.33,44.26,44.33,43381.0,43.5543,43.5739,43.5051,43.5739,43381.0
2024-09-20 15:35:00,44.32,44.41,44.3,44.37,64417.0,43.5641,43.6526,43.5444,43.6132,64417.0
2024-09-20 15:40:00,44.37,44.41,44.35,44.4,62671.0,43.6132,43.6526,43.5936,43.6427,62671.0
2024-09-20 15:45:00,44.4,44.49,44.35,44.47,159535.0,43.6427,43.7312,43.5936,43.7115,159535.0
2024-09-20 15:50:00,44.48,44.52,44.42,44.46,115163.0,43.7214,43.7607,43.6624,43.7017,115163.0
2024-09-20 15:55:00,44.46,44.5,44.39,44.49,322300.0,43.7017,43.741,43.6329,43.7312,322300.0
2024-09-23 09:30:00,44.63,44.63,44.47,44.61,50473.0,43.8688,43.8688,43.7115,43.8491,50473.0
2024-09-23 09:35:00,44.58,44.69,44.56,44.61,27661.0,43.8197,43.9278,43.8,43.8491,27661.0
2024-09-23 09:40:00,44.61,44.69,44.58,44.66,16171.0,43.8491,43.9278,43.8197,43.8983,16171.0
2024-09-23 09:45:00,44.66,44.68,44.53,44.61,21647.0,43.8983,43.9179,43.7705,43.8491,21647.0
2024-09-23 09:50:00,44.6,44.63,44.55,44.59,10873.0,43.8393,43.8688,43.7902,43.8295,10873.0
2024-09-23 09:55:00,44.59,44.63,44.57,44.62,11344.0,43.8295,43.8688,43.8098,43.859,11344.0
2024-09-23 10:00:00,44.62,44.67,44.58,44.59,15981.0,43.859,43.9081,43.8197,43.8295,15981.0
2024-09-23 10:05:00,44.59,44.72,44.57,44.68,19988.0,43.8295,43.9573,43.8098,43.9179,19988.0
2024-09-23 10:10:00,44.69,44.75,44.63,44.7,25983.0,43.9278,43.9868,43.8688,43.9376,25983.0
2024-09-23 10:15:00,44.68,44.8,44.65,44.79,20849.0,43.9179,44.0359,43.8885,44.0261,20849.0
2024-09-23 10:20:00,44.79,44.85,44.79,44.79,14287.0,44.0261,44.085,44.0261,44.0261,14287.0
2024-09-23 10:25:00,44.78,44.83,44.75,44.79,26075.0,44.0162,44.0654,43.9868,44.0261,26075.0
2024-09-23 10:30:00,44.79,44.8,44.71,44.73,16683.0,44.0261,44.0359,43.9474,43.9671,16683.0
2024-09-23 10:35:00,44.73,44.77,44.7,44.71,12089.0,43.9671,44.0064,43.9376,43.9474,12089.0
2024-09-23 10:40:00,44.71,44.79,44.7,44.79,14142.0,43.9474,44.0261,43.9376,44.0261,14142.0
2024-09-23 10:45:00,44.8,44.85,44.78,44.8,44160.0,44.0359,44.085,44.0162,44.0359,44160.0
2024-09-23 10:50:00,44.8,44.82,44.79,44.82,11717.0,44.0359,44.0556,44.0261,44.0556,11717.0
2024-09-23 10:55:00,44.82,44.82,44.75,44.76,26131.0,44.0556,44.0556,43.9868,43.9966,26131.0
2024-09-23 11:00:00,44.75,44.75,44.66,44.69,35359.0,43.9868,43.9868,43.8983,43.9278,35359.0
2024-09-23 11:05:00,44.68,44.68,44.58,44.62,17495.0,43.9179,43.9179,43.8197,43.859,17495.0
2024-09-23 11:10:00,44.63,44.65,44.61,44.63,9225.0,43.8688,43.8885,43.8491,43.8688,9225.0
2024-09-23 11:15:00,44.63,44.64,44.6,44.63,7943.0,43.8688,43.8786,43.8393,43.8688,7943.0
2024-09-23 11:20:00,44.64,44.67,44.63,44.65,14126.0,43.8786,43.9081,43.8688,43.8885,14126.0
2024-09-23 11:25:00,44.65,44.68,44.61,44.66,8712.0,43.8885,43.9179,43.8491,43.8983,8712.0
2024-09-23 11:30:00,44.67,44.69,44.64,44.66,7710.0,43.9081,43.9278,43.8786,43.8983,7710.0
2024-09-23 11:35:00,44.66,44.66,44.64,44.66,6779.0,43.8983,43.8983,43.8786,43.8983,6779.0
2024-09-23 11:40:00,44.66,44.68,44.65,44.65,4577.0,43.8983,43.9179,43.8885,43.8885,4577.0
2024-09-23 11:45:00,44.66,44.66,44.64,44.64,6632.0,43.8983,43.8983,43.8786,43.8786,6632.0
2024-09-23 11:50:00,44.64,44.66,44.63,44.64,4933.0,43.8786,43.8983,43.8688,43.8786,4933.0
2024-09-23 11:55:00,44.63,44.65,44.59,44.61,18919.0,43.8688,43.8885,43.8295,43.8491,18919.0
2024-09-23 12:00:00,44.6,44.62,44.57,44.61,17307.0,43.8393,43.859,43.8098,43.8491,17307.0
2024-09-23 12:05:00,44.6,44.61,44.58,44.59,39393.0,43.8393,43.8491,43.8197,43.8295,39393.0
2024-09-23 12:10:00,44.58,44.63,44.57,44.59,36356.0,43.8197,43.8688,43.8098,43.8295,36356.0
2024-09-23 12:15:00,44.59,44.64,44.56,44.62,29207.0,43.8295,43.8786,43.8,43.859,29207.0
2024-09-23 12:20:00,44.63,44.66,44.61,44.65,5724.0,43.8688,43.8983,43.8491,43.8885,5724.0
2024-09-23 12:25:00,44.65,44.66,44.64,44.66,5627.0,43.8885,43.8983,43.8786,43.8983,5627.0
2024-09-23 12:30:00,44.65,44.72,44.63,44.72,21021.0,43.8885,43.9573,43.8688,43.9573,21021.0
2024-09-23 12:35:00,44.73,44.75,44.7,44.72,20271.0,43.9671,43.9868,43.9376,43.9573,20271.0
2024-09-23 12:40:00,44.72,44.77,44.71,44.76,10231.0,43.9573,44.0064,43.9474,43.9966,10231.0
2024-09-23 12:45:00,44.75,44.75,44.68,44.7,24616.0,43.9868,43.9868,43.9179,43.9376,24616.0
2024-09-23 12:50:00,44.71,44.71,44.64,44.65,7854.0,43.9474,43.9474,43.8786,43.8885,7854.0
2024-09-23 12:55:00,44.65,44.65,44.61,44.62,6104.0,43.8885,43.8885,43.8491,43.859,6104.0
2024-09-23 13:00:00,44.62,44.62,44.59,44.6,3249.0,43.859,43.859,43.8295,43.8393,3249.0
2024-09-23 13:05:00,44.59,44.64,44.57,44.64,23269.0,43.8295,43.8786,43.8098,43.8786,23269.0
2024-09-23 13:10:00,44.64,44.7,44.63,44.69,17560.0,43.8786,43.9376,43.8688,43.9278,17560.0
2024-09-23 13:15:00,44.68,44.73,44.67,44.71,27158.0,43.9179,43.9671,43.9081,43.9474,27158.0
2024-09-23 13:20:00,44.71,44.72,44.67,44.67,15883.0,43.9474,43.9573,43.9081,43.9081,15883.0
2024-09-23 13:25:00,44.67,44.73,44.67,44.72,13626.0,43.9081,43.9671,43.9081,43.9573,13626.0
2024-09-23 13:30:00,44.72,44.78,44.72,44.76,9023.0,43.9573,44.0162,43.9573,43.9966,9023.0
2024-09-23 13:35:00,44.76,44.77,44.7,44.71,19193.0,43.9966,44.0064,43.9376,43.9474,19193.0
2024-09-23 13:40:00,44.72,44.72,44.66,44.68,11137.0,43.9573,43.9573,43.8983,43.9179,11137.0
2024-09-23 13:45:00,44.68,44.7,44.65,44.66,11127.0,43.9179,43.9376,43.8885,43.8983,11127.0
2024-09-23 13:50:00,44.66,44.68,44.65,44.66,13267.0,43.8983,43.9179,43.8885,43.8983,13267.0
2024-09-23 13:55:00,44.66,44.68,44.64,44.65,20399.0,43.8983,43.9179,43.8786,43.8885,20399.0
2024-09-23 14:00:00,44.65,44.65,44.6,44.62,15812.0,43.8885,43.8885,43.8393,43.859,15812.0
2024-09-23 14:05:00,44.61,44.65,44.61,44.65,5091.0,43.8491,43.8885,43.8491,43.8885,5091.0
2024-09-23 14:10:00,44.65,44.65,44.6,44.61,11596.0,43.8885,43.8885,43.8393,43.8491,11596.0
2024-09-23 14:15:00,44.61,44.68,44.6,44.68,10583.0,43.8491,43.9179,43.8393,43.9179,10583.0
2024-09-23 14:20:00,44.68,44.68,44.57,44.63,296670.0,43.9179,43.9179,43.8098,43.8688,296670.0
2024-09-23 14:25:00,44.62,44.62,44.57,44.58,14834.0,43.859,43.859,43.8098,43.8197,14834.0
2024-09-23 14:30:00,44.58,44.59,44.52,44.53,16597.0,43.8197,43.8295,43.7607,43.7705,16597.0
2024-09-23 14:35:00,44.53,44.57,44.52,44.55,11682.0,43.7705,43.8098,43.7607,43.7902,11682.0
2024-09-23 14:40:00,44.54,44.55,44.52,44.53,7487.0,43.7803,43.7902,43.7607,43.7705,7487.0
2024-09-23 14:45:00,44.52,44.55,44.51,44.52,11916.0,43.7607,43.7902,43.7508,43.7607,11916.0
2024-09-23 14:50:00,44.53,44.53,44.49,44.5,18381.0,43.7705,43.7705,43.7312,43.741,18381.0
2024-09-23 14:55:00,44.5,44.54,44.5,44.53,12673.0,43.741,43.7803,43.741,43.7705,12673.0
2024-09-23 15:00:00,44.52,44.52,44.48,44.5,17370.0,43.7607,43.7607,43.7214,43.741,17370.0
2024-09-23 15:05:00,44.49,44.51,44.47,44.49,31212.0,43.7312,43.7508,43.7115,43.7312,31212.0
2024-09-23 15:10:00,44.48,44.56,44.48,44.54,16377.0,43.7214,43.8,43.7214,43.7803,16377.0
2024-09-23 15:15:00,44.54,44.58,44.54,44.57,22801.0,43.7803,43.8197,43.7803,43.8098,22801.0
2024-09-23 15:20:00,44.57,44.59,44.54,44.57,56745.0,43.8098,43.8295,43.7803,43.8098,56745.0
2024-09-23 15:25:00,44.57,44.57,44.53,44.55,21855.0,43.8098,43.8098,43.7705,43.7902,21855.0
2024-09-23 15:30:00,44.56,44.57,44.53,44.55,138766.0,43.8,43.8098,43.7705,43.7902,138766.0
2024-09-23 15:35:00,44.57,44.61,44.56,44.56,56312.0,43.8098,43.8491,43.8,43.8,56312.0
2024-09-23 15:40:00,44.57,44.59,44.55,44.56,40836.0,43.8098,43.8295,43.7902,43.8,40836.0
2024-09-23 15:45:00,44.55,44.62,44.55,44.62,42152.0,43.7902,43.859,43.7902,43.859,42152.0
2024-09-23 15:50:00,44.62,44.68,44.58,44.68,73841.0,43.859,43.9179,43.8197,43.9179,73841.0
2024-09-23 15:55:00,44.68,44.71,44.64,44.66,258116.0,43.9179,43.9474,43.8786,43.8983,258116.0
2024-09-24 09:30:00,44.91,44.95,44.79,44.95,60492.0,44.144,44.1833,44.0261,44.1833,60492.0
2024-09-24 09:35:00,44.93,44.97,44.87,44.9,20626.0,44.1637,44.203,44.1047,44.1342,20626.0
2024-09-24 09:40:00,44.93,44.94,44.84,44.84,15300.0,44.1637,44.1735,44.0752,44.0752,15300.0
2024-09-24 09:45:00,44.85,44.85,44.67,44.72,17848.0,44.085,44.085,43.9081,43.9573,17848.0
2024-09-24 09:50:00,44.72,44.74,44.69,44.71,14846.0,43.9573,43.9769,43.9278,43.9474,14846.0
2024-09-24 09:55:00,44.71,44.77,44.7,44.76,19397.0,43.9474,44.0064,43.9376,43.9966,19397.0
2024-09-24 10:00:00,44.76,44.76,44.66,44.67,31953.0,43.9966,43.9966,43.8983,43.9081,31953.0
2024-09-24 10:05:00,44.67,44.75,44.62,44.75,30953.0,43.9081,43.9868,43.859,43.9868,30953.0
2024-09-24 10:10:00,44.75,44.77,44.7,44.73,22535.0,43.9868,44.0064,43.9376,43.9671,22535.0
2024-09-24 10:15:00,44.71,44.75,44.67,44.69,34564.0,43.9474,43.9868,43.9081,43.9278,34564.0
2024-09-24 10:20:00,44.68,44.72,44.61,44.68,19245.0,43.9179,43.9573,43.8491,43.9179,19245.0
2024-09-24 10:25:00,44.68,44.71,44.65,44.71,43872.0,43.9179,43.9474,43.8885,43.9474,43872.0
2024-09-24 10:30:00,44.71,44.76,44.68,44.75,25083.0,43.9474,43.9966,43.9179,43.9868,25083.0
2024-09-24 10:35:00,44.75,44.76,44.7,44.73,18430.0,43.9868,43.9966,43.9376,43.9671,18430.0
2024-09-24 10:40:00,44.74,44.96,44.72,44.94,111256.0,43.9769,44.1932,43.9573,44.1735,111256.0
2024-09-24 10:45:00,44.95,45.04,44.94,45.02,56488.0,44.1833,44.2718,44.1735,44.2522,56488.0
2024-09-24 10:50:00,45.03,45.14,45.03,45.14,26425.0,44.262,44.3701,44.262,44.3701,26425.0
2024-09-24 10:55:00,45.13,45.17,45.11,45.16,20655.0,44.3603,44.3996,44.3406,44.3898,20655.0
2024-09-24 11:00:00,45.16,45.17,45.09,45.14,19739.0,44.3898,44.3996,44.321,44.3701,19739.0
2024-09-24 11:05:00,45.14,45.19,45.13,45.19,27215.0,44.3701,44.4193,44.3603,44.4193,27215.0
2024-09-24 11:10:00,45.19,45.2,45.1,45.12,28258.0,44.4193,44.4291,44.3308,44.3504,28258.0
2024-09-24 11:15:00,45.1,45.15,45.1,45.11,17261.0,44.3308,44.3799,44.3308,44.3406,17261.0
2024-09-24 11:20:00,45.11,45.17,45.1,45.16,18749.0,44.3406,44.3996,44.3308,44.3898,18749.0
2024-09-24 11:25:00,45.16,45.17,45.14,45.16,15484.0,44.3898,44.3996,44.3701,44.3898,15484.0
2024-09-24 11:30:00,45.16,45.22,45.15,45.18,48360.0,44.3898,44.4487,44.3799,44.4094,48360.0
2024-09-24 11:35:00,45.18,45.19,45.16,45.18,21819.0,44.4094,44.4193,44.3898,44.4094,21819.0
2024-09-24 11:40:00,45.19,45.2,45.17,45.18,10785.0,44.4193,44.4291,44.3996,44.4094,10785.0
2024-09-24 11:45:00,45.18,45.18,45.13,45.14,20329.0,44.4094,44.4094,44.3603,44.3701,20329.0
2024-09-24 11:50:00,45.14,45.18,45.13,45.18,24679.0,44.3701,44.4094,44.3603,44.4094,24679.0
2024-09-24 11:55:00,45.17,45.18,45.11,45.11,17286.0,44.3996,44.4094,44.3406,44.3406,17286.0
2024-09-24 12:00:00,45.11,45.16,45.11,45.13,15794.0,44.3406,44.3898,44.3406,44.3603,15794.0
2024-09-24 12:05:00,45.12,45.12,45.08,45.12,27663.0,44.3504,44.3504,44.3111,44.3504,27663.0
2024-09-24 12:10:00,45.11,45.14,45.1,45.14,9358.0,44.3406,44.3701,44.3308,44.3701,9358.0
2024-09-24 12:15:00,45.15,45.15,45.11,45.12,10264.0,44.3799,44.3799,44.3406,44.3504,10264.0
2024-09-24 12:20:00,45.11,45.16,45.11,45.15,15011.0,44.3406,44.3898,44.3406,44.3799,15011.0
2024-09-24 12:25:00,45.16,45.17,45.11,45.14,12069.0,44.3898,44.3996,44.3406,44.3701,12069.0
2024-09-24 12:30:00,45.15,45.26,45.15,45.23,28667.0,44.3799,44.4881,44.3799,44.4586,28667.0
2024-09-24 12:35:00,45.23,45.27,45.19,45.26,38402.0,44.4586,44.4979,44.4193,44.4881,38402.0
2024-09-24 12:40:00,45.27,45.29,45.26,45.29,24729.0,44.4979,44.5175,44.4881,44.5175,24729.0
2024-09-24 12:45:00,45.28,45.3,45.28,45.3,15935.0,44.5077,44.5274,44.5077,44.5274,15935.0
2024-09-24 12:50:00,45.3,45.32,45.28,45.32,24808.0,44.5274,44.547,44.5077,44.547,24808.0
2024-09-24 12:55:00,45.32,45.33,45.3,45.3,14535.0,44.547,44.5569,44.5274,44.5274,14535.0
2024-09-24 13:00:00,45.3,45.34,45.29,45.34,22636.0,44.5274,44.5667,44.5175,44.5667,22636.0
2024-09-24 13:05:00,45.33,45.34,45.29,45.29,19495.0,44.5569,44.5667,44.5175,44.5175,19495.0
2024-09-24 13:10:00,45.29,45.31,45.27,45.29,17685.0,44.5175,44.5372,44.4979,44.5175,17685.0
2024-09-24 13:15:00,45.29,45.29,45.27,45.29,9931.0,44.5175,44.5175,44.4979,44.5175,9931.0
2024-09-24 13:20:00,45.29,45.3,45.27,45.28,24649.0,44.5175,44.5274,44.4979,44.5077,24649.0
2024-09-24 13:25:00,45.28,45.29,45.24,45.25,13019.0,44.5077,44.5175,44.4684,44.4782,13019.0
2024-09-24 13:30:00,45.25,45.27,45.23,45.27,28998.0,44.4782,44.4979,44.4586,44.4979,28998.0
2024-09-24 13:35:00,45.27,45.38,45.26,45.38,42566.0,44.4979,44.606,44.4881,44.606,42566.0
2024-09-24 13:40:00,45.38,45.4,45.34,45.4,28296.0,44.606,44.6257,44.5667,44.6257,28296.0
2024-09-24 13:45:00,45.4,45.41,45.35,45.39,24985.0,44.6257,44.6355,44.5765,44.6158,24985.0
2024-09-24 13:50:00,45.39,45.44,45.37,45.44,21642.0,44.6158,44.665,44.5962,44.665,21642.0
2024-09-24 13:55:00,45.44,45.45,45.41,45.41,41371.0,44.665,44.6748,44.6355,44.6355,41371.0
2024-09-24 14:00:00,45.41,45.43,45.36,45.37,56193.0,44.6355,44.6552,44.5864,44.5962,56193.0
2024-09-24 14:05:00,45.36,45.43,45.36,45.41,54738.0,44.5864,44.6552,44.5864,44.6355,54738.0
2024-09-24 14:10:00,45.41,45.43,45.39,45.42,15875.0,44.6355,44.6552,44.6158,44.6453,15875.0
2024-09-24 14:15:00,45.43,45.43,45.37,45.41,27559.0,44.6552,44.6552,44.5962,44.6355,27559.0
2024-09-24 14:20:00,45.41,45.42,45.35,45.4,22357.0,44.6355,44.6453,44.5765,44.6257,22357.0
2024-09-24 14:25:00,45.41,45.43,45.39,45.41,18525.0,44.6355,44.6552,44.6158,44.6355,18525.0
2024-09-24 14:30:00,45.41,45.43,45.37,45.41,17470.0,44.6355,44.6552,44.5962,44.6355,17470.0
2024-09-24 14:35:00,45.41,45.47,45.4,45.47,21277.0,44.6355,44.6945,44.6257,44.6945,21277.0
2024-09-24 14:40:00,45.47,45.47,45.43,45.44,17907.0,44.6945,44.6945,44.6552,44.665,17907.0
2024-09-24 14:45:00,45.44,45.45,45.38,45.39,17409.0,44.665,44.6748,44.606,44.6158,17409.0
2024-09-24 14:50:00,45.39,45.45,45.37,45.45,30985.0,44.6158,44.6748,44.5962,44.6748,30985.0
2024-09-24 14:55:00,45.45,45.47,45.44,45.45,19559.0,44.6748,44.6945,44.665,44.6748,19559.0
2024-09-24 15:00:00,45.45,45.52,45.44,45.52,46422.0,44.6748,44.7436,44.665,44.7436,46422.0
2024-09-24 15:05:00,45.52,45.53,45.5,45.51,16618.0,44.7436,44.7535,44.724,44.7338,16618.0
2024-09-24 15:10:00,45.5,45.59,45.49,45.56,58057.0,44.724,44.8124,44.7141,44.7829,58057.0
2024-09-24 15:15:00,45.57,45.6,45.51,45.53,81021.0,44.7928,44.8223,44.7338,44.7535,81021.0
2024-09-24 15:20:00,45.53,45.54,45.42,45.47,83542.0,44.7535,44.7633,44.6453,44.6945,83542.0
2024-09-24 15:25:00,45.47,45.5,45.44,45.45,38346.0,44.6945,44.724,44.665,44.6748,38346.0
2024-09-24 15:30:00,45.44,45.44,45.38,45.4,49274.0,44.665,44.665,44.606,44.6257,49274.0
2024-09-24 15:35:00,45.4,45.41,45.37,45.39,29228.0,44.6257,44.6355,44.5962,44.6158,29228.0
2024-09-24 15:40:00,45.39,45.42,45.38,45.39,33565.0,44.6158,44.6453,44.606,44.6158,33565.0
2024-09-24 15:45:00,45.39,45.4,45.35,45.36,67137.0,44.6158,44.6257,44.5765,44.5864,67137.0
2024-09-24 15:50:00,45.35,45.39,45.27,45.28,112280.0,44.5765,44.6158,44.4979,44.5077,112280.0
2024-09-24 15:55:00,45.28,45.34,45.22,45.3,364017.0,44.5077,44.5667,44.4487,44.5274,364017.0
2024-09-25 09:30:00,45.43,45.43,45.2,45.2,44582.0,44.6552,44.6552,44.4291,44.4291,44582.0
2024-09-25 09:35:00,45.2,45.22,45.1,45.16,8854.0,44.4291,44.4487,44.3308,44.3898,8854.0
2024-09-25 09:40:00,45.17,45.22,45.03,45.07,21295.0,44.3996,44.4487,44.262,44.3013,21295.0
2024-09-25 09:45:00,45.05,45.06,44.85,44.88,59040.0,44.2816,44.2915,44.085,44.1145,59040.0
2024-09-25 09:50:00,44.88,44.96,44.86,44.92,41958.0,44.1145,44.1932,44.0949,44.1539,41958.0
2024-09-25 09:55:00,44.93,44.97,44.91,44.93,18572.0,44.1637,44.203,44.144,44.1637,18572.0
2024-09-25 10:00:00,44.91,44.94,44.82,44.83,32640.0,44.144,44.1735,44.0556,44.0654,32640.0
2024-09-25 10:05:00,44.83,45.01,44.8,44.97,21174.0,44.0654,44.2423,44.0359,44.203,21174.0
2024-09-25 10:10:00,44.98,44.99,44.93,44.97,11118.0,44.2128,44.2227,44.1637,44.203,11118.0
2024-09-25 10:15:00,44.96,45.0,44.88,44.88,24896.0,44.1932,44.2325,44.1145,44.1145,24896.0
2024-09-25 10:20:00,44.89,44.9,44.81,44.82,10922.0,44.1244,44.1342,44.0457,44.0556,10922.0
2024-09-25 10:25:00,44.8,44.82,44.69,44.7,48580.0,44.0359,44.0556,43.9278,43.9376,48580.0
2024-09-25 10:30:00,44.7,44.72,44.66,44.68,40161.0,43.9376,43.9573,43.8983,43.9179,40161.0
2024-09-25 10:35:00,44.68,44.82,44.68,44.75,31836.0,43.9179,44.0556,43.9179,43.9868,31836.0
2024-09-25 10:40:00,44.75,44.82,44.71,44.82,131588.0,43.9868,44.0556,43.9474,44.0556,131588.0
2024-09-25 10:45:00,44.84,44.84,44.76,44.78,18813.0,44.0752,44.0752,43.9966,44.0162,18813.0
2024-09-25 10:50:00,44.79,44.82,44.77,44.8,11987.0,44.0261,44.0556,44.0064,44.0359,11987.0
2024-09-25 10:55:00,44.8,44.85,44.8,44.83,11871.0,44.0359,44.085,44.0359,44.0654,11871.0
2024-09-25 11:00:00,44.83,44.85,44.82,44.84,13667.0,44.0654,44.085,44.0556,44.0752,13667.0
2024-09-25 11:05:00,44.85,44.87,44.82,44.85,8192.0,44.085,44.1047,44.0556,44.085,8192.0
2024-09-25 11:10:00,44.85,44.85,44.8,44.83,42464.0,44.085,44.085,44.0359,44.0654,42464.0
2024-09-25 11:15:00,44.83,44.84,44.8,44.83,13060.0,44.0654,44.0752,44.0359,44.0654,13060.0
2024-09-25 11:20:00,44.82,44.87,44.8,44.84,11069.0,44.0556,44.1047,44.0359,44.0752,11069.0
2024-09-25 11:25:00,44.84,44.84,44.79,44.8,29612.0,44.0752,44.0752,44.0261,44.0359,29612.0
2024-09-25 11:30:00,44.79,44.82,44.78,44.81,12672.0,44.0261,44.0556,44.0162,44.0457,12672.0
2024-09-25 11:35:00,44.81,44.82,44.76,44.77,11303.0,44.0457,44.0556,43.9966,44.0064,11303.0
2024-09-25 11:40:00,44.77,44.82,44.77,44.81,74715.0,44.0064,44.0556,44.0064,44.0457,74715.0
2024-09-25 11:45:00,44.82,44.85,44.8,44.85,12838.0,44.0556,44.085,44.0359,44.085,12838.0
2024-09-25 11:50:00,44.84,44.85,44.81,44.84,8382.0,44.0752,44.085,44.0457,44.0752,8382.0
2024-09-25 11:55:00,44.84,44.85,44.82,44.84,8286.0,44.0752,44.085,44.0556,44.0752,8286.0
2024-09-25 12:00:00,44.83,44.84,44.8,44.8,7167.0,44.0654,44.0752,44.0359,44.0359,7167.0
2024-09-25 12:05:00,44.8,44.83,44.79,44.82,9858.0,44.0359,44.0654,44.0261,44.0556,9858.0
2024-09-25 12:10:00,44.82,44.82,44.8,44.8,3380.0,44.0556,44.0556,44.0359,44.0359,3380.0
2024-09-25 12:15:00,44.8,44.81,44.76,44.78,17191.0,44.0359,44.0457,43.9966,44.0162,17191.0
2024-09-25 12:20:00,44.79,44.8,44.76,44.78,6875.0,44.0261,44.0359,43.9966,44.0162,6875.0
2024-09-25 12:25:00,44.78,44.8,44.77,44.78,12242.0,44.0162,44.0359,44.0064,44.0162,12242.0
2024-09-25 12:30:00,44.78,44.78,44.73,44.76,13351.0,44.0162,44.0162,43.9671,43.9966,13351.0
2024-09-25 12:35:00,44.75,44.78,44.73,44.76,12734.0,43.9868,44.0162,43.9671,43.9966,12734.0
2024-09-25 12:40:00,44.77,44.9,44.76,44.89,120424.0,44.0064,44.1342,43.9966,44.1244,120424.0
2024-09-25 12:45:00,44.89,44.89,44.82,44.82,8970.0,44.1244,44.1244,44.0556,44.0556,8970.0
2024-09-25 12:50:00,44.81,44.86,44.8,44.84,12529.0,44.0457,44.0949,44.0359,44.0752,12529.0
2024-09-25 12:55:00,44.84,44.85,44.8,44.82,5695.0,44.0752,44.085,44.0359,44.0556,5695.0
2024-09-25 13:00:00,44.82,44.83,44.76,44.83,14697.0,44.0556,44.0654,43.9966,44.0654,14697.0
2024-09-25 13:05:00,44.81,44.84,44.8,44.82,8616.0,44.0457,44.0752,44.0359,44.0556,8616.0
2024-09-25 13:10:00,44.81,44.82,44.8,44.82,9524.0,44.0457,44.0556,44.0359,44.0556,9524.0
2024-09-25 13:15:00,44.82,44.82,44.8,44.81,7263.0,44.0556,44.0556,44.0359,44.0457,7263.0
2024-09-25 13:20:00,44.8,44.81,44.79,44.8,9101.0,44.0359,44.0457,44.0261,44.0359,9101.0
2024-09-25 13:25:00,44.8,44.81,44.79,44.8,9054.0,44.0359,44.0457,44.0261,44.0359,9054.0
2024-09-25 13:30:00,44.8,44.83,44.79,44.81,22534.0,44.0359,44.0654,44.0261,44.0457,22534.0
2024-09-25 13:35:00,44.8,44.82,44.79,44.8,29318.0,44.0359,44.0556,44.0261,44.0359,29318.0
2024-09-25 13:40:00,44.8,44.81,44.79,44.79,22188.0,44.0359,44.0457,44.0261,44.0261,22188.0
2024-09-25 13:45:00,44.79,44.8,44.74,44.78,24730.0,44.0261,44.0359,43.9769,44.0162,24730.0
2024-09-25 13:50:00,44.78,44.81,44.77,44.8,13743.0,44.0162,44.0457,44.0064,44.0359,13743.0
2024-09-25 13:55:00,44.8,44.82,44.79,44.8,9220.0,44.0359,44.0556,44.0261,44.0359,9220.0
2024-09-25 14:00:00,44.8,44.81,44.78,44.79,20302.0,44.0359,44.0457,44.0162,44.0261,20302.0
2024-09-25 14:05:00,44.79,44.79,44.76,44.77,26165.0,44.0261,44.0261,43.9966,44.0064,26165.0
2024-09-25 14:10:00,44.77,44.78,44.75,44.75,27463.0,44.0064,44.0162,43.9868,43.9868,27463.0
2024-09-25 14:15:00,44.75,44.76,44.66,44.67,52460.0,43.9868,43.9966,43.8983,43.9081,52460.0
2024-09-25 14:20:00,44.67,44.74,44.66,44.72,31454.0,43.9081,43.9769,43.8983,43.9573,31454.0
2024-09-25 14:25:00,44.73,44.77,44.72,44.77,28999.0,43.9671,44.0064,43.9573,44.0064,28999.0
2024-09-25 14:30:00,44.78,44.78,44.75,44.78,16846.0,44.0162,44.0162,43.9868,44.0162,16846.0
2024-09-25 14:35:00,44.78,44.8,44.75,44.76,26715.0,44.0162,44.0359,43.9868,43.9966,26715.0
2024-09-25 14:40:00,44.75,44.77,44.73,44.73,16325.0,43.9868,44.0064,43.9671,43.9671,16325.0
2024-09-25 14:45:00,44.73,44.74,44.68,44.71,27796.0,43.9671,43.9769,43.9179,43.9474,27796.0
2024-09-25 14:50:00,44.7,44.73,44.69,44.73,14976.0,43.9376,43.9671,43.9278,43.9671,14976.0
2024-09-25 14:55:00,44.73,44.73,44.69,44.71,30058.0,43.9671,43.9671,43.9278,43.9474,30058.0
2024-09-25 15:00:00,44.7,44.79,44.68,44.77,51434.0,43.9376,44.0261,43.9179,44.0064,51434.0
2024-09-25 15:05:00,44.77,44.77,44.74,44.75,44531.0,44.0064,44.0064,43.9769,43.9868,44531.0
2024-09-25 15:10:00,44.76,44.81,44.74,44.78,55028.0,43.9966,44.0457,43.9769,44.0162,55028.0
2024-09-25 15:15:00,44.77,44.78,44.72,44.72,57744.0,44.0064,44.0162,43.9573,43.9573,57744.0
2024-09-25 15:20:00,44.72,44.72,44.7,44.7,51340.0,43.9573,43.9573,43.9376,43.9376,51340.0
2024-09-25 15:25:00,44.7,44.72,44.69,44.7,34678.0,43.9376,43.9573,43.9278,43.9376,34678.0
2024-09-25 15:30:00,44.69,44.72,44.66,44.72,34263.0,43.9278,43.9573,43.8983,43.9573,34263.0
2024-09-25 15:35:00,44.72,44.73,44.63,44.64,62134.0,43.9573,43.9671,43.8688,43.8786,62134.0
2024-09-25 15:40:00,44.64,44.67,44.62,44.65,80149.0,43.8786,43.9081,43.859,43.8885,80149.0
2024-09-25 15:45:00,44.66,44.68,44.62,44.68,91866.0,43.8983,43.9179,43.859,43.9179,91866.0
2024-09-25 15:50:00,44.68,44.68,44.54,44.56,173357.0,43.9179,43.9179,43.7803,43.8,173357.0
2024-09-25 15:55:00,44.56,44.71,44.55,44.67,540217.0,43.8,43.9474,43.7902,43.9081,540217.0
2024-09-26 09:30:00,45.01,45.27,45.01,45.25,106495.0,44.2423,44.4979,44.2423,44.4782,106495.0
2024-09-26 09:35:00,45.25,45.26,45.05,45.05,23893.0,44.4782,44.4881,44.2816,44.2816,23893.0
2024-09-26 09:40:00,45.06,45.3,45.06,45.21,20767.0,44.2915,44.5274,44.2915,44.4389,20767.0
2024-09-26 09:45:00,45.28,45.28,45.17,45.21,18368.0,44.5077,44.5077,44.3996,44.4389,18368.0
2024-09-26 09:50:00,45.23,45.25,45.1,45.1,17105.0,44.4586,44.4782,44.3308,44.3308,17105.0
2024-09-26 09:55:00,45.1,45.17,45.07,45.15,17343.0,44.3308,44.3996,44.3013,44.3799,17343.0
2024-09-26 10:00:00,45.15,45.25,45.08,45.1,16332.0,44.3799,44.4782,44.3111,44.3308,16332.0
2024-09-26 10:05:00,45.09,45.21,45.05,45.19,25334.0,44.321,44.4389,44.2816,44.4193,25334.0
2024-09-26 10:10:00,45.19,45.31,45.18,45.3,16739.0,44.4193,44.5372,44.4094,44.5274,16739.0
2024-09-26 10:15:00,45.3,45.32,45.19,45.19,14732.0,44.5274,44.547,44.4193,44.4193,14732.0
2024-09-26 10:20:00,45.2,45.21,45.16,45.2,9590.0,44.4291,44.4389,44.3898,44.4291,9590.0
2024-09-26 10:25:00,45.21,45.21,45.1,45.16,94416.0,44.4389,44.4389,44.3308,44.3898,94416.0
2024-09-26 10:30:00,45.18,45.21,45.12,45.19,26444.0,44.4094,44.4389,44.3504,44.4193,26444.0
2024-09-26 10:35:00,45.19,45.23,45.12,45.22,14892.0,44.4193,44.4586,44.3504,44.4487,14892.0
2024-09-26 10:40:00,45.22,45.22,45.16,45.18,20093.0,44.4487,44.4487,44.3898,44.4094,20093.0
2024-09-26 10:45:00,45.18,45.23,45.16,45.2,16711.0,44.4094,44.4586,44.3898,44.4291,16711.0
2024-09-26 10:50:00,45.2,45.23,45.17,45.23,24893.0,44.4291,44.4586,44.3996,44.4586,24893.0
2024-09-26 10:55:00,45.22,45.22,45.08,45.12,52099.0,44.4487,44.4487,44.3111,44.3504,52099.0
2024-09-26 11:00:00,45.11,45.16,45.08,45.16,18945.0,44.3406,44.3898,44.3111,44.3898,18945.0
2024-09-26 11:05:00,45.17,45.21,45.12,45.16,10725.0,44.3996,44.4389,44.3504,44.3898,10725.0
2024-09-26 11:10:00,45.18,45.23,45.14,45.21,22686.0,44.4094,44.4586,44.3701,44.4389,22686.0
2024-09-26 11:15:00,45.21,45.28,45.2,45.22,28835.0,44.4389,44.5077,44.4291,44.4487,28835.0
2024-09-26 11:20:00,45.22,45.22,45.14,45.2,30125.0,44.4487,44.4487,44.3701,44.4291,30125.0
2024-09-26 11:25:00,45.19,45.19,45.09,45.12,8622.0,44.4193,44.4193,44.321,44.3504,8622.0
2024-09-26 11:30:00,45.12,45.19,45.11,45.11,9547.0,44.3504,44.4193,44.3406,44.3406,9547.0
2024-09-26 11:35:00,45.12,45.12,45.07,45.12,15229.0,44.3504,44.3504,44.3013,44.3504,15229.0
2024-09-26 11:40:00,45.12,45.15,45.1,45.15,10847.0,44.3504,44.3799,44.3308,44.3799,10847.0
2024-09-26 11:45:00,45.15,45.18,45.14,45.16,9175.0,44.3799,44.4094,44.3701,44.3898,9175.0
2024-09-26 11:50:00,45.15,45.19,45.14,45.19,13168.0,44.3799,44.4193,44.3701,44.4193,13168.0
2024-09-26 11:55:00,45.19,45.2,45.15,45.16,16653.0,44.4193,44.4291,44.3799,44.3898,16653.0
2024-09-26 12:00:00,45.15,45.15,45.1,45.1,9208.0,44.3799,44.3799,44.3308,44.3308,9208.0
2024-09-26 12:05:00,45.1,45.16,45.09,45.14,8805.0,44.3308,44.3898,44.321,44.3701,8805.0
2024-09-26 12:10:00,45.14,45.15,45.07,45.09,21017.0,44.3701,44.3799,44.3013,44.321,21017.0
2024-09-26 12:15:00,45.09,45.17,45.09,45.16,12770.0,44.321,44.3996,44.321,44.3898,12770.0
2024-09-26 12:20:00,45.16,45.18,45.14,45.16,13552.0,44.3898,44.4094,44.3701,44.3898,13552.0
2024-09-26 12:25:00,45.16,45.19,45.12,45.13,6170.0,44.3898,44.4193,44.3504,44.3603,6170.0
2024-09-26 12:30:00,45.13,45.14,45.1,45.12,10588.0,44.3603,44.3701,44.3308,44.3504,10588.0
2024-09-26 12:35:00,45.11,45.12,45.08,45.1,11704.0,44.3406,44.3504,44.3111,44.3308,11704.0
2024-09-26 12:40:00,45.11,45.11,45.07,45.07,13807.0,44.3406,44.3406,44.3013,44.3013,13807.0
2024-09-26 12:45:00,45.09,45.1,45.07,45.09,10095.0,44.321,44.3308,44.3013,44.321,10095.0
2024-09-26 12:50:00,45.08,45.09,45.05,45.08,11721.0,44.3111,44.321,44.2816,44.3111,11721.0
2024-09-26 12:55:00,45.08,45.09,45.03,45.03,20210.0,44.3111,44.321,44.262,44.262,20210.0
2024-09-26 13:00:00,45.04,45.08,45.02,45.07,7273.0,44.2718,44.3111,44.2522,44.3013,7273.0
2024-09-26 13:05:00,45.06,45.08,45.03,45.04,10598.0,44.2915,44.3111,44.262,44.2718,10598.0
2024-09-26 13:10:00,45.04,45.08,45.04,45.05,7749.0,44.2718,44.3111,44.2718,44.2816,7749.0
2024-09-26 13:15:00,45.06,45.07,45.01,45.02,11390.0,44.2915,44.3013,44.2423,44.2522,11390.0
2024-09-26 13:20:00,45.02,45.06,45.02,45.03,15369.0,44.2522,44.2915,44.2522,44.262,15369.0
2024-09-26 13:25:00,45.04,45.07,45.03,45.07,7934.0,44.2718,44.3013,44.262,44.3013,7934.0
2024-09-26 13:30:00,45.07,45.13,45.07,45.12,11433.0,44.3013,44.3603,44.3013,44.3504,11433.0
2024-09-26 13:35:00,45.12,45.14,45.1,45.12,8324.0,44.3504,44.3701,44.3308,44.3504,8324.0
2024-09-26 13:40:00,45.13,45.13,45.1,45.11,10217.0,44.3603,44.3603,44.3308,44.3406,10217.0
2024-09-26 13:45:00,45.12,45.14,45.11,45.14,9065.0,44.3504,44.3701,44.3406,44.3701,9065.0
2024-09-26 13:50:00,45.13,45.15,45.11,45.15,9287.0,44.3603,44.3799,44.3406,44.3799,9287.0
2024-09-26 13:55:00,45.15,45.17,45.13,45.16,6627.0,44.3799,44.3996,44.3603,44.3898,6627.0
2024-09-26 14:00:00,45.17,45.18,45.15,45.16,8394.0,44.3996,44.4094,44.3799,44.3898,8394.0
2024-09-26 14:05:00,45.16,45.17,45.14,45.14,17130.0,44.3898,44.3996,44.3701,44.3701,17130.0
2024-09-26 14:10:00,45.13,45.22,45.12,45.21,29152.0,44.3603,44.4487,44.3504,44.4389,29152.0
2024-09-26 14:15:00,45.23,45.26,45.22,45.23,9192.0,44.4586,44.4881,44.4487,44.4586,9192.0
2024-09-26 14:20:00,45.24,45.3,45.23,45.29,7247.0,44.4684,44.5274,44.4586,44.5175,7247.0
2024-09-26 14:25:00,45.29,45.31,45.28,45.3,8910.0,44.5175,44.5372,44.5077,44.5274,8910.0
2024-09-26 14:30:00,45.3,45.3,45.25,45.27,9987.0,44.5274,44.5274,44.4782,44.4979,9987.0
2024-09-26 14:35:00,45.26,45.3,45.26,45.3,5419.0,44.4881,44.5274,44.4881,44.5274,5419.0
2024-09-26 14:40:00,45.3,45.3,45.28,45.28,13791.0,44.5274,44.5274,44.5077,44.5077,13791.0
2024-09-26 14:45:00,45.29,45.29,45.25,45.27,12921.0,44.5175,44.5175,44.4782,44.4979,12921.0
2024-09-26 14:50:00,45.27,45.3,45.25,45.3,12647.0,44.4979,44.5274,44.4782,44.5274,12647.0
2024-09-26 14:55:00,45.3,45.32,45.29,45.29,11236.0,44.5274,44.547,44.5175,44.5175,11236.0
2024-09-26 15:00:00,45.28,45.3,45.27,45.29,18312.0,44.5077,44.5274,44.4979,44.5175,18312.0
2024-09-26 15:05:00,45.29,45.3,45.28,45.28,6762.0,44.5175,44.5274,44.5077,44.5077,6762.0
2024-09-26 15:10:00,45.29,45.3,45.27,45.3,10012.0,44.5175,44.5274,44.4979,44.5274,10012.0
2024-09-26 15:15:00,45.3,45.3,45.26,45.3,21163.0,44.5274,44.5274,44.4881,44.5274,21163.0
2024-09-26 15:20:00,45.3,45.3,45.28,45.28,13564.0,44.5274,44.5274,44.5077,44.5077,13564.0
2024-09-26 15:25:00,45.28,45.29,45.25,45.27,25518.0,44.5077,44.5175,44.4782,44.4979,25518.0
2024-09-26 15:30:00,45.27,45.27,45.23,45.26,27163.0,44.4979,44.4979,44.4586,44.4881,27163.0
2024-09-26 15:35:00,45.26,45.26,45.2,45.23,21877.0,44.4881,44.4881,44.4291,44.4586,21877.0
2024-09-26 15:40:00,45.24,45.25,45.21,45.23,27402.0,44.4684,44.4782,44.4389,44.4586,27402.0
2024-09-26 15:45:00,45.23,45.27,45.23,45.27,55809.0,44.4586,44.4979,44.4586,44.4979,55809.0
2024-09-26 15:50:00,45.26,45.3,45.21,45.28,74350.0,44.4881,44.5274,44.4389,44.5077,74350.0
2024-09-26 15:55:00,45.28,45.33,45.27,45.28,223638.0,44.5077,44.5569,44.4979,44.5077,223638.0
2024-09-27 09:30:00,45.43,45.46,45.22,45.23,103311.0,44.6552,44.6846,44.4487,44.4586,103311.0
2024-09-27 09:35:00,45.21,45.28,45.06,45.09,15776.0,44.4389,44.5077,44.2915,44.321,15776.0
2024-09-27 09:40:00,45.1,45.18,45.1,45.11,36624.0,44.3308,44.4094,44.3308,44.3406,36624.0
2024-09-27 09:45:00,45.11,45.12,44.92,44.93,17972.0,44.3406,44.3504,44.1539,44.1637,17972.0
2024-09-27 09:50:00,44.94,44.99,44.9,44.92,10099.0,44.1735,44.2227,44.1342,44.1539,10099.0
2024-09-27 09:55:00,44.91,44.95,44.89,44.93,11682.0,44.144,44.1833,44.1244,44.1637,11682.0
2024-09-27 10:00:00,44.94,45.11,44.89,45.11,18007.0,44.1735,44.3406,44.1244,44.3406,18007.0
2024-09-27 10:05:00,45.09,45.09,44.95,44.98,15229.0,44.321,44.321,44.1833,44.2128,15229.0
2024-09-27 10:10:00,44.97,45.02,44.96,45.01,18055.0,44.203,44.2522,44.1932,44.2423,18055.0
2024-09-27 10:15:00,45.01,45.07,45.0,45.06,11781.0,44.2423,44.3013,44.2325,44.2915,11781.0
2024-09-27 10:20:00,45.06,45.12,45.05,45.09,54980.0,44.2915,44.3504,44.2816,44.321,54980.0
2024-09-27 10:25:00,45.1,45.11,45.04,45.07,41382.0,44.3308,44.3406,44.2718,44.3013,41382.0
2024-09-27 10:30:00,45.06,45.11,45.04,45.05,40539.0,44.2915,44.3406,44.2718,44.2816,40539.0
2024-09-27 10:35:00,45.05,45.07,45.0,45.04,20107.0,44.2816,44.3013,44.2325,44.2718,20107.0
2024-09-27 10:40:00,45.04,45.1,45.03,45.09,7674.0,44.2718,44.3308,44.262,44.321,7674.0
2024-09-27 10:45:00,45.08,45.19,45.08,45.16,16889.0,44.3111,44.4193,44.3111,44.3898,16889.0
2024-09-27 10:50:00,45.2,45.24,45.19,45.24,8068.0,44.4291,44.4684,44.4193,44.4684,8068.0
2024-09-27 10:55:00,45.26,45.3,45.25,45.29,19912.0,44.4881,44.5274,44.4782,44.5175,19912.0
2024-09-27 11:00:00,45.28,45.29,45.21,45.22,22225.0,44.5077,44.5175,44.4389,44.4487,22225.0
2024-09-27 11:05:00,45.22,45.22,45.16,45.19,9447.0,44.4487,44.4487,44.3898,44.4193,9447.0
2024-09-27 11:10:00,45.16,45.18,45.12,45.12,7202.0,44.3898,44.4094,44.3504,44.3504,7202.0
2024-09-27 11:15:00,45.13,45.13,45.09,45.12,6572.0,44.3603,44.3603,44.321,44.3504,6572.0
2024-09-27 11:20:00,45.13,45.18,45.1,45.16,12420.0,44.3603,44.4094,44.3308,44.3898,12420.0
2024-09-27 11:25:00,45.15,45.2,45.1,45.2,17107.0,44.3799,44.4291,44.3308,44.4291,17107.0
2024-09-27 11:30:00,45.19,45.19,45.14,45.16,13282.0,44.4193,44.4193,44.3701,44.3898,13282.0
2024-09-27 11:35:00,45.16,45.19,45.12,45.13,11176.0,44.3898,44.4193,44.3504,44.3603,11176.0
2024-09-27 11:40:00,45.13,45.17,45.11,45.15,7385.0,44.3603,44.3996,44.3406,44.3799,7385.0
2024-09-27 11:45:00,45.16,45.18,45.14,45.14,7197.0,44.3898,44.4094,44.3701,44.3701,7197.0
2024-09-27 11:50:00,45.12,45.14,45.08,45.09,51730.0,44.3504,44.3701,44.3111,44.321,51730.0
2024-09-27 11:55:00,45.09,45.09,45.06,45.06,7160.0,44.321,44.321,44.2915,44.2915,7160.0
2024-09-27 12:00:00,45.07,45.07,45.02,45.05,7481.0,44.3013,44.3013,44.2522,44.2816,7481.0
2024-09-27 12:05:00,45.04,45.05,45.01,45.01,4761.0,44.2718,44.2816,44.2423,44.2423,4761.0
2024-09-27 12:10:00,45.02,45.07,45.02,45.04,7766.0,44.2522,44.3013,44.2522,44.2718,7766.0
2024-09-27 12:15:00,45.05,45.07,45.04,45.04,7779.0,44.2816,44.3013,44.2718,44.2718,7779.0
2024-09-27 12:20:00,45.04,45.06,45.03,45.05,6739.0,44.2718,44.2915,44.262,44.2816,6739.0
2024-09-27 12:25:00,45.04,45.05,44.92,44.93,50973.0,44.2718,44.2816,44.1539,44.1637,50973.0
2024-09-27 12:30:00,44.93,44.97,44.89,44.89,33388.0,44.1637,44.203,44.1244,44.1244,33388.0
2024-09-27 12:35:00,44.89,44.91,44.86,44.89,39303.0,44.1244,44.144,44.0949,44.1244,39303.0
2024-09-27 12:40:00,44.9,44.9,44.86,44.86,11091.0,44.1342,44.1342,44.0949,44.0949,11091.0
2024-09-27 12:45:00,44.88,44.88,44.85,44.86,4383.0,44.1145,44.1145,44.085,44.0949,4383.0
2024-09-27 12:50:00,44.86,44.86,44.84,44.85,22246.0,44.0949,44.0949,44.0752,44.085,22246.0
2024-09-27 12:55:00,44.84,44.9,44.84,44.86,21089.0,44.0752,44.1342,44.0752,44.0949,21089.0
2024-09-27 13:00:00,44.86,44.94,44.86,44.93,22203.0,44.0949,44.1735,44.0949,44.1637,22203.0
2024-09-27 13:05:00,44.92,44.92,44.87,44.88,9162.0,44.1539,44.1539,44.1047,44.1145,9162.0
2024-09-27 13:10:00,44.9,44.92,44.88,44.89,5332.0,44.1342,44.1539,44.1145,44.1244,5332.0
2024-09-27 13:15:00,44.89,44.9,44.86,44.87,10003.0,44.1244,44.1342,44.0949,44.1047,10003.0
2024-09-27 13:20:00,44.87,44.9,44.85,44.85,18896.0,44.1047,44.1342,44.085,44.085,18896.0
2024-09-27 13:25:00,44.84,44.86,44.81,44.85,19517.0,44.0752,44.0949,44.0457,44.085,19517.0
2024-09-27 13:30:00,44.86,44.87,44.82,44.84,14114.0,44.0949,44.1047,44.0556,44.0752,14114.0
2024-09-27 13:35:00,44.84,44.84,44.81,44.84,10117.0,44.0752,44.0752,44.0457,44.0752,10117.0
2024-09-27 13:40:00,44.84,44.86,44.83,44.86,10944.0,44.0752,44.0949,44.0654,44.0949,10944.0
2024-09-27 13:45:00,44.86,44.89,44.83,44.84,71935.0,44.0949,44.1244,44.0654,44.0752,71935.0
2024-09-27 13:50:00,44.85,44.86,44.83,44.84,7678.0,44.085,44.0949,44.0654,44.0752,7678.0
2024-09-27 13:55:00,44.84,44.85,44.81,44.83,8484.0,44.0752,44.085,44.0457,44.0654,8484.0
2024-09-27 14:00:00,44.82,44.85,44.79,44.83,19583.0,44.0556,44.085,44.0261,44.0654,19583.0
2024-09-27 14:05:00,44.83,44.83,44.79,44.8,15569.0,44.0654,44.0654,44.0261,44.0359,15569.0
2024-09-27 14:10:00,44.79,44.89,44.79,44.88,328154.0,44.0261,44.1244,44.0261,44.1145,328154.0
2024-09-27 14:15:00,44.88,44.88,44.82,44.85,11963.0,44.1145,44.1145,44.0556,44.085,11963.0
2024-09-27 14:20:00,44.86,44.86,44.82,44.85,15528.0,44.0949,44.0949,44.0556,44.085,15528.0
2024-09-27 14:25:00,44.84,44.89,44.71,44.71,167774.0,44.0752,44.1244,43.9474,43.9474,167774.0
2024-09-27 14:30:00,44.71,44.73,44.65,44.7,78997.0,43.9474,43.9671,43.8885,43.9376,78997.0
2024-09-27 14:35:00,44.7,44.78,44.69,44.75,19292.0,43.9376,44.0162,43.9278,43.9868,19292.0
2024-09-27 14:40:00,44.75,44.81,44.71,44.8,34099.0,43.9868,44.0457,43.9474,44.0359,34099.0
2024-09-27 14:45:00,44.81,44.86,44.77,44.79,25504.0,44.0457,44.0949,44.0064,44.0261,25504.0
2024-09-27 14:50:00,44.79,44.81,44.77,44.8,19710.0,44.0261,44.0457,44.0064,44.0359,19710.0
2024-09-27 14:55:00,44.8,44.82,44.79,44.8,45413.0,44.0359,44.0556,44.0261,44.0359,45413.0
2024-09-27 15:00:00,44.8,44.83,44.8,44.82,15282.0,44.0359,44.0654,44.0359,44.0556,15282.0
2024-09-27 15:05:00,44.83,44.84,44.72,44.74,39301.0,44.0654,44.0752,43.9573,43.9769,39301.0
2024-09-27 15:10:00,44.75,44.76,44.73,44.74,34941.0,43.9868,43.9966,43.9671,43.9769,34941.0
2024-09-27 15:15:00,44.73,44.8,44.73,44.74,72186.0,43.9671,44.0359,43.9671,43.9769,72186.0
2024-09-27 15:20:00,44.75,44.76,44.73,44.75,24230.0,43.9868,43.9966,43.9671,43.9868,24230.0
2024-09-27 15:25:00,44.75,44.81,44.73,44.79,21312.0,43.9868,44.0457,43.9671,44.0261,21312.0
2024-09-27 15:30:00,44.8,44.84,44.77,44.83,31676.0,44.0359,44.0752,44.0064,44.0654,31676.0
2024-09-27 15:35:00,44.83,44.83,44.75,44.77,31165.0,44.0654,44.0654,43.9868,44.0064,31165.0
2024-09-27 15:40:00,44.77,44.77,44.73,44.77,34380.0,44.0064,44.0064,43.9671,44.0064,34380.0
2024-09-27 15:45:00,44.76,44.77,44.73,44.75,41761.0,43.9966,44.0064,43.9671,43.9868,41761.0
2024-09-27 15:50:00,44.76,44.85,44.75,44.84,68091.0,43.9966,44.085,43.9868,44.0752,68091.0
2024-09-27 15:55:00,44.84,44.92,44.82,44.86,262418.0,44.0752,44.1539,44.0556,44.0949,262418.0
2024-09-30 09:30:00,44.9,44.9,44.77,44.83,53119.0,44.1342,44.1342,44.0064,44.0654,53119.0
2024-09-30 09:35:00,44.83,44.84,44.65,44.65,16973.0,44.0654,44.0752,43.8885,43.8885,16973.0
2024-09-30 09:40:00,44.66,44.7,44.6,44.61,9218.0,43.8983,43.9376,43.8393,43.8491,9218.0
2024-09-30 09:45:00,44.61,44.7,44.61,44.7,13531.0,43.8491,43.9376,43.8491,43.9376,13531.0
2024-09-30 09:50:00,44.72,44.75,44.69,44.7,9919.0,43.9573,43.9868,43.9278,43.9376,9919.0
2024-09-30 09:55:00,44.72,44.72,44.59,44.69,31538.0,43.9573,43.9573,43.8295,43.9278,31538.0
2024-09-30 10:00:00,44.69,44.75,44.66,44.66,27483.0,43.9278,43.9868,43.8983,43.8983,27483.0
2024-09-30 10:05:00,44.66,44.72,44.66,44.71,9254.0,43.8983,43.9573,43.8983,43.9474,9254.0
2024-09-30 10:10:00,44.73,44.74,44.66,44.71,6731.0,43.9671,43.9769,43.8983,43.9474,6731.0
2024-09-30 10:15:00,44.71,44.72,44.66,44.68,11680.0,43.9474,43.9573,43.8983,43.9179,11680.0
2024-09-30 10:20:00,44.7,44.7,44.64,44.64,6817.0,43.9376,43.9376,43.8786,43.8786,6817.0
2024-09-30 10:25:00,44.65,44.7,44.64,44.65,12492.0,43.8885,43.9376,43.8786,43.8885,12492.0
2024-09-30 10:30:00,44.66,44.77,44.66,44.77,18872.0,43.8983,44.0064,43.8983,44.0064,18872.0
2024-09-30 10:35:00,44.77,44.86,44.76,44.86,17608.0,44.0064,44.0949,43.9966,44.0949,17608.0
2024-09-30 10:40:00,44.87,44.87,44.78,44.83,9197.0,44.1047,44.1047,44.0162,44.0654,9197.0
2024-09-30 10:45:00,44.83,44.91,44.82,44.89,7391.0,44.0654,44.144,44.0556,44.1244,7391.0
2024-09-30 10:50:00,44.89,44.89,44.81,44.83,10239.0,44.1244,44.1244,44.0457,44.0654,10239.0
2024-09-30 10:55:00,44.83,44.85,44.79,44.81,26308.0,44.0654,44.085,44.0261,44.0457,26308.0
2024-09-30 11:00:00,44.82,44.87,44.81,44.86,8515.0,44.0556,44.1047,44.0457,44.0949,8515.0
2024-09-30 11:05:00,44.86,44.88,44.82,44.86,6599.0,44.0949,44.1145,44.0556,44.0949,6599.0
2024-09-30 11:10:00,44.86,44.91,44.82,44.88,10916.0,44.0949,44.144,44.0556,44.1145,10916.0
2024-09-30 11:15:00,44.88,44.89,44.82,44.82,20398.0,44.1145,44.1244,44.0556,44.0556,20398.0
2024-09-30 11:20:00,44.82,44.85,44.82,44.84,5089.0,44.0556,44.085,44.0556,44.0752,5089.0
2024-09-30 11:25:00,44.83,44.83,44.78,44.78,5379.0,44.0654,44.0654,44.0162,44.0162,5379.0
2024-09-30 11:30:00,44.78,44.82,44.77,44.82,10777.0,44.0162,44.0556,44.0064,44.0556,10777.0
2024-09-30 11:35:00,44.82,44.93,44.81,44.91,32303.0,44.0556,44.1637,44.0457,44.144,32303.0
2024-09-30 11:40:00,44.91,44.93,44.8,44.81,16936.0,44.144,44.1637,44.0359,44.0457,16936.0
2024-09-30 11:45:00,44.81,44.83,44.79,44.81,7198.0,44.0457,44.0654,44.0261,44.0457,7198.0
2024-09-30 11:50:00,44.8,44.84,44.8,44.84,15133.0,44.0359,44.0752,44.0359,44.0752,15133.0
2024-09-30 11:55:00,44.84,44.86,44.82,44.83,13691.0,44.0752,44.0949,44.0556,44.0654,13691.0
2024-09-30 12:00:00,44.83,44.84,44.82,44.83,5483.0,44.0654,44.0752,44.0556,44.0654,5483.0
2024-09-30 12:05:00,44.84,44.88,44.84,44.88,5531.0,44.0752,44.1145,44.0752,44.1145,5531.0
2024-09-30 12:10:00,44.88,44.89,44.83,44.87,7339.0,44.1145,44.1244,44.0654,44.1047,7339.0
2024-09-30 12:15:00,44.87,44.87,44.81,44.81,8233.0,44.1047,44.1047,44.0457,44.0457,8233.0
2024-09-30 12:20:00,44.82,44.88,44.82,44.83,18311.0,44.0556,44.1145,44.0556,44.0654,18311.0
2024-09-30 12:25:00,44.82,44.84,44.8,44.83,7727.0,44.0556,44.0752,44.0359,44.0654,7727.0
2024-09-30 12:30:00,44.82,44.83,44.79,44.79,7981.0,44.0556,44.0654,44.0261,44.0261,7981.0
2024-09-30 12:35:00,44.79,44.85,44.79,44.84,6563.0,44.0261,44.085,44.0261,44.0752,6563.0
2024-09-30 12:40:00,44.84,44.88,44.84,44.86,6660.0,44.0752,44.1145,44.0752,44.0949,6660.0
2024-09-30 12:45:00,44.86,44.88,44.85,44.86,7166.0,44.0949,44.1145,44.085,44.0949,7166.0
2024-09-30 12:50:00,44.86,44.89,44.86,44.87,7670.0,44.0949,44.1244,44.0949,44.1047,7670.0
2024-09-30 12:55:00,44.87,44.88,44.86,44.87,6920.0,44.1047,44.1145,44.0949,44.1047,6920.0
2024-09-30 13:00:00,44.86,44.87,44.85,44.87,4678.0,44.0949,44.1047,44.085,44.1047,4678.0
2024-09-30 13:05:00,44.86,44.88,44.84,44.85,9359.0,44.0949,44.1145,44.0752,44.085,9359.0
2024-09-30 13:10:00,44.85,44.86,44.8,44.83,8270.0,44.085,44.0949,44.0359,44.0654,8270.0
2024-09-30 13:15:00,44.83,44.85,44.81,44.84,4534.0,44.0654,44.085,44.0457,44.0752,4534.0
2024-09-30 13:20:00,44.84,44.86,44.83,44.85,6785.0,44.0752,44.0949,44.0654,44.085,6785.0
2024-09-30 13:25:00,44.84,44.87,44.83,44.85,5667.0,44.0752,44.1047,44.0654,44.085,5667.0
2024-09-30 13:30:00,44.84,44.85,44.81,44.83,8492.0,44.0752,44.085,44.0457,44.0654,8492.0
2024-09-30 13:35:00,44.82,44.85,44.82,44.85,5415.0,44.0556,44.085,44.0556,44.085,5415.0
2024-09-30 13:40:00,44.85,44.86,44.83,44.85,8045.0,44.085,44.0949,44.0654,44.085,8045.0
2024-09-30 13:45:00,44.85,44.87,44.84,44.87,8056.0,44.085,44.1047,44.0752,44.1047,8056.0
2024-09-30 13:50:00,44.87,44.88,44.85,44.85,18153.0,44.1047,44.1145,44.085,44.085,18153.0
2024-09-30 13:55:00,44.86,44.88,44.83,44.85,12470.0,44.0949,44.1145,44.0654,44.085,12470.0
2024-09-30 14:00:00,44.85,44.86,44.81,44.82,14460.0,44.085,44.0949,44.0457,44.0556,14460.0
2024-09-30 14:05:00,44.82,44.86,44.82,44.85,13672.0,44.0556,44.0949,44.0556,44.085,13672.0
2024-09-30 14:10:00,44.86,44.86,44.77,44.78,11471.0,44.0949,44.0949,44.0064,44.0162,11471.0
2024-09-30 14:15:00,44.77,44.77,44.69,44.69,14874.0,44.0064,44.0064,43.9278,43.9278,14874.0
2024-09-30 14:20:00,44.7,44.71,44.66,44.69,44288.0,43.9376,43.9474,43.8983,43.9278,44288.0
2024-09-30 14:25:00,44.69,44.72,44.63,44.72,16207.0,43.9278,43.9573,43.8688,43.9573,16207.0
2024-09-30 14:30:00,44.7,44.77,44.67,44.74,10984.0,43.9376,44.0064,43.9081,43.9769,10984.0
2024-09-30 14:35:00,44.73,44.82,44.73,44.79,9050.0,43.9671,44.0556,43.9671,44.0261,9050.0
2024-09-30 14:40:00,44.79,44.82,44.77,44.8,10312.0,44.0261,44.0556,44.0064,44.0359,10312.0
2024-09-30 14:45:00,44.8,44.83,44.79,44.8,8517.0,44.0359,44.0654,44.0261,44.0359,8517.0
2024-09-30 14:50:00,44.8,44.84,44.78,44.83,12437.0,44.0359,44.0752,44.0162,44.0654,12437.0
2024-09-30 14:55:00,44.83,44.84,44.79,44.8,10250.0,44.0654,44.0752,44.0261,44.0359,10250.0
2024-09-30 15:00:00,44.8,44.84,44.76,44.84,23335.0,44.0359,44.0752,43.9966,44.0752,23335.0
2024-09-30 15:05:00,44.84,44.88,44.82,44.86,11595.0,44.0752,44.1145,44.0556,44.0949,11595.0
2024-09-30 15:10:00,44.86,44.88,44.82,44.86,13894.0,44.0949,44.1145,44.0556,44.0949,13894.0
2024-09-30 15:15:00,44.86,44.9,44.84,44.88,12070.0,44.0949,44.1342,44.0752,44.1145,12070.0
2024-09-30 15:20:00,44.88,44.91,44.86,44.9,20299.0,44.1145,44.144,44.0949,44.1342,20299.0
2024-09-30 15:25:00,44.9,44.9,44.85,44.89,20546.0,44.1342,44.1342,44.085,44.1244,20546.0
2024-09-30 15:30:00,44.88,44.92,44.87,44.89,30844.0,44.1145,44.1539,44.1047,44.1244,30844.0
2024-09-30 15:35:00,44.89,44.95,44.89,44.95,35910.0,44.1244,44.1833,44.1244,44.1833,35910.0
2024-09-30 15:40:00,44.95,44.98,44.92,44.98,25356.0,44.1833,44.2128,44.1539,44.2128,25356.0
2024-09-30 15:45:00,44.98,45.05,44.94,45.05,54744.0,44.2128,44.2816,44.1735,44.2816,54744.0
2024-09-30 15:50:00,45.05,45.11,45.03,45.09,64259.0,44.2816,44.3406,44.262,44.321,64259.0
2024-09-30 15:55:00,45.09,45.16,45.08,45.15,256029.0,44.321,44.3898,44.3111,44.3799,256029.0
2024-10-01 09:30:00,45.09,45.13,44.78,44.78,57448.0,44.321,44.3603,44.0162,44.0162,57448.0
2024-10-01 09:35:00,44.81,44.83,44.73,44.78,9584.0,44.0457,44.0654,43.9671,44.0162,9584.0
2024-10-01 09:40:00,44.8,44.84,44.69,44.79,21345.0,44.0359,44.0752,43.9278,44.0261,21345.0
2024-10-01 09:45:00,44.77,44.77,44.61,44.69,17761.0,44.0064,44.0064,43.8491,43.9278,17761.0
2024-10-01 09:50:00,44.69,44.71,44.64,44.68,11077.0,43.9278,43.9474,43.8786,43.9179,11077.0
2024-10-01 09:55:00,44.68,44.72,44.62,44.7,14134.0,43.9179,43.9573,43.859,43.9376,14134.0
2024-10-01 10:00:00,44.7,44.81,44.62,44.73,22375.0,43.9376,44.0457,43.859,43.9671,22375.0
2024-10-01 10:05:00,44.73,44.73,44.48,44.5,15157.0,43.9671,43.9671,43.7214,43.741,15157.0
2024-10-01 10:10:00,44.5,44.5,44.35,44.43,30562.0,43.741,43.741,43.5936,43.6722,30562.0
2024-10-01 10:15:00,44.44,44.45,44.4,44.42,11504.0,43.682,43.6919,43.6427,43.6624,11504.0
2024-10-01 10:20:00,44.43,44.55,44.43,44.5,19888.0,43.6722,43.7902,43.6722,43.741,19888.0
2024-10-01 10:25:00,44.5,44.5,44.39,44.46,31799.0,43.741,43.741,43.6329,43.7017,31799.0
2024-10-01 10:30:00,44.48,44.48,44.36,44.4,21460.0,43.7214,43.7214,43.6034,43.6427,21460.0
2024-10-01 10:35:00,44.41,44.47,44.37,44.47,36171.0,43.6526,43.7115,43.6132,43.7115,36171.0
2024-10-01 10:40:00,44.48,44.5,44.44,44.45,12324.0,43.7214,43.741,43.682,43.6919,12324.0
2024-10-01 10:45:00,44.46,44.48,44.39,44.41,28362.0,43.7017,43.7214,43.6329,43.6526,28362.0
2024-10-01 10:50:00,44.41,44.45,44.38,44.42,16932.0,43.6526,43.6919,43.6231,43.6624,16932.0
2024-10-01 10:55:00,44.41,44.49,44.41,44.47,14425.0,43.6526,43.7312,43.6526,43.7115,14425.0
2024-10-01 11:00:00,44.47,44.49,44.41,44.45,49273.0,43.7115,43.7312,43.6526,43.6919,49273.0
2024-10-01 11:05:00,44.44,44.44,44.29,44.29,32939.0,43.682,43.682,43.5346,43.5346,32939.0
2024-10-01 11:10:00,44.3,44.36,44.3,44.33,12360.0,43.5444,43.6034,43.5444,43.5739,12360.0
2024-10-01 11:15:00,44.35,44.36,44.3,44.36,14842.0,43.5936,43.6034,43.5444,43.6034,14842.0
2024-10-01 11:20:00,44.36,44.48,44.36,44.45,16721.0,43.6034,43.7214,43.6034,43.6919,16721.0
2024-10-01 11:25:00,44.45,44.58,44.44,44.57,22023.0,43.6919,43.8197,43.682,43.8098,22023.0
2024-10-01 11:30:00,44.57,44.65,44.54,44.64,22034.0,43.8098,43.8885,43.7803,43.8786,22034.0
2024-10-01 11:35:00,44.63,44.67,44.6,44.67,15453.0,43.8688,43.9081,43.8393,43.9081,15453.0
2024-10-01 11:40:00,44.67,44.72,44.66,44.68,10416.0,43.9081,43.9573,43.8983,43.9179,10416.0
2024-10-01 11:45:00,44.68,44.69,44.64,44.68,22215.0,43.9179,43.9278,43.8786,43.9179,22215.0
2024-10-01 11:50:00,44.69,44.72,44.66,44.69,22671.0,43.9278,43.9573,43.8983,43.9278,22671.0
2024-10-01 11:55:00,44.69,44.71,44.64,44.65,13607.0,43.9278,43.9474,43.8786,43.8885,13607.0
2024-10-01 12:00:00,44.65,44.72,44.61,44.71,13441.0,43.8885,43.9573,43.8491,43.9474,13441.0
2024-10-01 12:05:00,44.71,44.74,44.71,44.72,6980.0,43.9474,43.9769,43.9474,43.9573,6980.0
2024-10-01 12:10:00,44.72,44.75,44.68,44.68,13660.0,43.9573,43.9868,43.9179,43.9179,13660.0
2024-10-01 12:15:00,44.69,44.76,44.69,44.75,23188.0,43.9278,43.9966,43.9278,43.9868,23188.0
2024-10-01 12:20:00,44.75,44.76,44.7,44.7,9823.0,43.9868,43.9966,43.9376,43.9376,9823.0
2024-10-01 12:25:00,44.71,44.74,44.67,44.72,15063.0,43.9474,43.9769,43.9081,43.9573,15063.0
2024-10-01 12:30:00,44.71,44.72,44.58,44.65,29105.0,43.9474,43.9573,43.8197,43.8885,29105.0
2024-10-01 12:35:00,44.65,44.65,44.58,44.59,22123.0,43.8885,43.8885,43.8197,43.8295,22123.0
2024-10-01 12:40:00,44.6,44.63,44.53,44.53,7979.0,43.8393,43.8688,43.7705,43.7705,7979.0
2024-10-01 12:45:00,44.54,44.57,44.51,44.56,13713.0,43.7803,43.8098,43.7508,43.8,13713.0
2024-10-01 12:50:00,44.57,44.72,44.57,44.7,17044.0,43.8098,43.9573,43.8098,43.9376,17044.0
2024-10-01 12:55:00,44.71,44.71,44.63,44.65,10290.0,43.9474,43.9474,43.8688,43.8885,10290.0
2024-10-01 13:00:00,44.65,44.65,44.57,44.58,9136.0,43.8885,43.8885,43.8098,43.8197,9136.0
2024-10-01 13:05:00,44.58,44.58,44.54,44.55,9162.0,43.8197,43.8197,43.7803,43.7902,9162.0
2024-10-01 13:10:00,44.57,44.58,44.51,44.51,11664.0,43.8098,43.8197,43.7508,43.7508,11664.0
2024-10-01 13:15:00,44.51,44.51,44.47,44.48,9325.0,43.7508,43.7508,43.7115,43.7214,9325.0
2024-10-01 13:20:00,44.5,44.52,44.47,44.49,8166.0,43.741,43.7607,43.7115,43.7312,8166.0
2024-10-01 13:25:00,44.48,44.5,44.47,44.49,8598.0,43.7214,43.741,43.7115,43.7312,8598.0
2024-10-01 13:30:00,44.49,44.61,44.47,44.59,15481.0,43.7312,43.8491,43.7115,43.8295,15481.0
2024-10-01 13:35:00,44.58,44.58,44.52,44.56,8853.0,43.8197,43.8197,43.7607,43.8,8853.0
2024-10-01 13:40:00,44.55,44.63,44.53,44.62,16635.0,43.7902,43.8688,43.7705,43.859,16635.0
2024-10-01 13:45:00,44.62,44.64,44.59,44.59,10558.0,43.859,43.8786,43.8295,43.8295,10558.0
2024-10-01 13:50:00,44.6,44.64,44.6,44.64,11761.0,43.8393,43.8786,43.8393,43.8786,11761.0
2024-10-01 13:55:00,44.65,44.73,44.64,44.7,26326.0,43.8885,43.9671,43.8786,43.9376,26326.0
2024-10-01 14:00:00,44.7,44.78,44.7,44.76,12197.0,43.9376,44.0162,43.9376,43.9966,12197.0
2024-10-01 14:05:00,44.77,44.78,44.72,44.75,103272.0,44.0064,44.0162,43.9573,43.9868,103272.0
2024-10-01 14:10:00,44.76,44.76,44.7,44.75,11649.0,43.9966,43.9966,43.9376,43.9868,11649.0
2024-10-01 14:15:00,44.75,44.77,44.71,44.72,11702.0,43.9868,44.0064,43.9474,43.9573,11702.0
2024-10-01 14:20:00,44.71,44.73,44.69,44.7,15535.0,43.9474,43.9671,43.9278,43.9376,15535.0
2024-10-01 14:25:00,44.69,44.7,44.67,44.69,18500.0,43.9278,43.9376,43.9081,43.9278,18500.0
2024-10-01 14:30:00,44.69,44.73,44.69,44.69,25756.0,43.9278,43.9671,43.9278,43.9278,25756.0
2024-10-01 14:35:00,44.7,44.72,44.66,44.7,35904.0,43.9376,43.9573,43.8983,43.9376,35904.0
2024-10-01 14:40:00,44.7,44.71,44.65,44.66,25362.0,43.9376,43.9474,43.8885,43.8983,25362.0
2024-10-01 14:45:00,44.68,44.69,44.65,44.67,11735.0,43.9179,43.9278,43.8885,43.9081,11735.0
2024-10-01 14:50:00,44.66,44.71,44.64,44.65,22848.0,43.8983,43.9474,43.8786,43.8885,22848.0
2024-10-01 14:55:00,44.65,44.69,44.64,44.69,44022.0,43.8885,43.9278,43.8786,43.9278,44022.0
2024-10-01 15:00:00,44.69,44.69,44.63,44.66,22851.0,43.9278,43.9278,43.8688,43.8983,22851.0
2024-10-01 15:05:00,44.66,44.68,44.59,44.59,77000.0,43.8983,43.9179,43.8295,43.8295,77000.0
2024-10-01 15:10:00,44.59,44.64,44.58,44.59,59255.0,43.8295,43.8786,43.8197,43.8295,59255.0
2024-10-01 15:15:00,44.59,44.6,44.55,44.58,21669.0,43.8295,43.8393,43.7902,43.8197,21669.0
2024-10-01 15:20:00,44.58,44.63,44.57,44.62,51439.0,43.8197,43.8688,43.8098,43.859,51439.0
2024-10-01 15:25:00,44.62,44.63,44.57,44.58,54794.0,43.859,43.8688,43.8098,43.8197,54794.0
2024-10-01 15:30:00,44.58,44.58,44.52,44.54,33720.0,43.8197,43.8197,43.7607,43.7803,33720.0
2024-10-01 15:35:00,44.54,44.54,44.48,44.49,51046.0,43.7803,43.7803,43.7214,43.7312,51046.0
2024-10-01 15:40:00,44.48,44.51,44.47,44.47,75693.0,43.7214,43.7508,43.7115,43.7115,75693.0
2024-10-01 15:45:00,44.48,44.49,44.45,44.45,99631.0,43.7214,43.7312,43.6919,43.6919,99631.0
2024-10-01 15:50:00,44.46,44.54,44.43,44.5,136943.0,43.7017,43.7803,43.6722,43.741,136943.0
2024-10-01 15:55:00,44.5,44.56,44.5,44.54,268588.0,43.741,43.8,43.741,43.7803,268588.0
2024-10-02 09:30:00,44.56,44.65,44.37,44.47,68471.0,43.8,43.8885,43.6132,43.7115,68471.0
2024-10-02 09:35:00,44.5,44.56,44.43,44.48,26147.0,43.741,43.8,43.6722,43.7214,26147.0
2024-10-02 09:40:00,44.47,44.58,44.47,44.58,11241.0,43.7115,43.8197,43.7115,43.8197,11241.0
2024-10-02 09:45:00,44.58,44.81,44.56,44.8,11913.0,43.8197,44.0457,43.8,44.0359,11913.0
2024-10-02 09:50:00,44.81,44.84,44.66,44.77,45970.0,44.0457,44.0752,43.8983,44.0064,45970.0
2024-10-02 09:55:00,44.75,44.81,44.74,44.74,10278.0,43.9868,44.0457,43.9769,43.9769,10278.0
2024-10-02 10:00:00,44.74,44.92,44.72,44.91,11248.0,43.9769,44.1539,43.9573,44.144,11248.0
2024-10-02 10:05:00,44.91,44.99,44.87,44.97,11560.0,44.144,44.2227,44.1047,44.203,11560.0
2024-10-02 10:10:00,44.97,45.05,44.96,45.05,7768.0,44.203,44.2816,44.1932,44.2816,7768.0
2024-10-02 10:15:00,45.05,45.12,45.03,45.12,10330.0,44.2816,44.3504,44.262,44.3504,10330.0
2024-10-02 10:20:00,45.12,45.15,44.99,45.0,7863.0,44.3504,44.3799,44.2227,44.2325,7863.0
2024-10-02 10:25:00,44.99,45.04,44.98,45.01,7622.0,44.2227,44.2718,44.2128,44.2423,7622.0
2024-10-02 10:30:00,45.01,45.08,44.99,45.06,6079.0,44.2423,44.3111,44.2227,44.2915,6079.0
2024-10-02 10:35:00,45.05,45.09,45.03,45.05,13161.0,44.2816,44.321,44.262,44.2816,13161.0
2024-10-02 10:40:00,45.07,45.16,45.07,45.14,13873.0,44.3013,44.3898,44.3013,44.3701,13873.0
2024-10-02 10:45:00,45.13,45.16,45.11,45.16,6869.0,44.3603,44.3898,44.3406,44.3898,6869.0
2024-10-02 10:50:00,45.16,45.17,45.08,45.09,17454.0,44.3898,44.3996,44.3111,44.321,17454.0
2024-10-02 10:55:00,45.08,45.17,45.08,45.11,22173.0,44.3111,44.3996,44.3111,44.3406,22173.0
2024-10-02 11:00:00,45.11,45.17,45.09,45.15,15929.0,44.3406,44.3996,44.321,44.3799,15929.0
2024-10-02 11:05:00,45.15,45.18,45.08,45.09,11710.0,44.3799,44.4094,44.3111,44.321,11710.0
2024-10-02 11:10:00,45.1,45.15,45.1,45.13,5717.0,44.3308,44.3799,44.3308,44.3603,5717.0
2024-10-02 11:15:00,45.13,45.13,45.07,45.12,9105.0,44.3603,44.3603,44.3013,44.3504,9105.0
2024-10-02 11:20:00,45.13,45.13,45.02,45.04,13001.0,44.3603,44.3603,44.2522,44.2718,13001.0
2024-10-02 11:25:00,45.05,45.09,45.01,45.07,8960.0,44.2816,44.321,44.2423,44.3013,8960.0
2024-10-02 11:30:00,45.08,45.11,45.05,45.08,7478.0,44.3111,44.3406,44.2816,44.3111,7478.0
2024-10-02 11:35:00,45.08,45.11,45.06,45.1,6602.0,44.3111,44.3406,44.2915,44.3308,6602.0
2024-10-02 11:40:00,45.1,45.13,45.09,45.1,5332.0,44.3308,44.3603,44.321,44.3308,5332.0
2024-10-02 11:45:00,45.11,45.12,45.05,45.05,10195.0,44.3406,44.3504,44.2816,44.2816,10195.0
2024-10-02 11:50:00,45.07,45.07,44.99,45.02,5773.0,44.3013,44.3013,44.2227,44.2522,5773.0
2024-10-02 11:55:00,45.02,45.07,45.0,45.07,5257.0,44.2522,44.3013,44.2325,44.3013,5257.0
2024-10-02 12:00:00,45.05,45.05,45.03,45.03,4827.0,44.2816,44.2816,44.262,44.262,4827.0
2024-10-02 12:05:00,45.02,45.07,45.02,45.06,6435.0,44.2522,44.3013,44.2522,44.2915,6435.0
2024-10-02 12:10:00,45.05,45.08,45.04,45.05,5499.0,44.2816,44.3111,44.2718,44.2816,5499.0
2024-10-02 12:15:00,45.04,45.06,45.02,45.05,14433.0,44.2718,44.2915,44.2522,44.2816,14433.0
2024-10-02 12:20:00,45.05,45.09,45.01,45.09,7903.0,44.2816,44.321,44.2423,44.321,7903.0
2024-10-02 12:25:00,45.09,45.1,45.06,45.07,13671.0,44.321,44.3308,44.2915,44.3013,13671.0
2024-10-02 12:30:00,45.05,45.06,45.01,45.01,5882.0,44.2816,44.2915,44.2423,44.2423,5882.0
2024-10-02 12:35:00,45.01,45.02,44.98,45.01,8170.0,44.2423,44.2522,44.2128,44.2423,8170.0
2024-10-02 12:40:00,45.01,45.02,44.95,44.97,16803.0,44.2423,44.2522,44.1833,44.203,16803.0
2024-10-02 12:45:00,44.97,45.0,44.94,44.98,10493.0,44.203,44.2325,44.1735,44.2128,10493.0
2024-10-02 12:50:00,44.98,44.99,44.96,44.98,6003.0,44.2128,44.2227,44.1932,44.2128,6003.0
2024-10-02 12:55:00,44.98,44.99,44.94,44.94,9991.0,44.2128,44.2227,44.1735,44.1735,9991.0
2024-10-02 13:00:00,44.95,44.97,44.92,44.93,3206.0,44.1833,44.203,44.1539,44.1637,3206.0
2024-10-02 13:05:00,44.93,44.93,44.9,44.92,5805.0,44.1637,44.1637,44.1342,44.1539,5805.0
2024-10-02 13:10:00,44.92,44.94,44.9,44.91,6673.0,44.1539,44.1735,44.1342,44.144,6673.0
2024-10-02 13:15:00,44.91,44.94,44.9,44.93,4820.0,44.144,44.1735,44.1342,44.1637,4820.0
2024-10-02 13:20:00,44.93,44.94,44.9,44.91,4177.0,44.1637,44.1735,44.1342,44.144,4177.0
2024-10-02 13:25:00,44.92,44.96,44.89,44.9,22892.0,44.1539,44.1932,44.1244,44.1342,22892.0
2024-10-02 13:30:00,44.89,44.91,44.85,44.85,12063.0,44.1244,44.144,44.085,44.085,12063.0
2024-10-02 13:35:00,44.84,44.92,44.83,44.92,30105.0,44.0752,44.1539,44.0654,44.1539,30105.0
2024-10-02 13:40:00,44.93,44.93,44.89,44.91,3663.0,44.1637,44.1637,44.1244,44.144,3663.0
2024-10-02 13:45:00,44.91,44.97,44.91,44.97,9189.0,44.144,44.203,44.144,44.203,9189.0
2024-10-02 13:50:00,45.0,45.0,44.97,44.99,5716.0,44.2325,44.2325,44.203,44.2227,5716.0
2024-10-02 13:55:00,45.0,45.03,44.99,45.02,6019.0,44.2325,44.262,44.2227,44.2522,6019.0
2024-10-02 14:00:00,45.01,45.03,44.97,44.97,11798.0,44.2423,44.262,44.203,44.203,11798.0
2024-10-02 14:05:00,44.98,44.99,44.95,44.98,8191.0,44.2128,44.2227,44.1833,44.2128,8191.0
2024-10-02 14:10:00,44.99,44.99,44.95,44.97,12818.0,44.2227,44.2227,44.1833,44.203,12818.0
2024-10-02 14:15:00,44.98,45.0,44.97,44.98,6852.0,44.2128,44.2325,44.203,44.2128,6852.0
2024-10-02 14:20:00,44.98,44.99,44.91,44.92,15914.0,44.2128,44.2227,44.144,44.1539,15914.0
2024-10-02 14:25:00,44.92,44.94,44.84,44.89,10064.0,44.1539,44.1735,44.0752,44.1244,10064.0
2024-10-02 14:30:00,44.89,44.92,44.87,44.91,8726.0,44.1244,44.1539,44.1047,44.144,8726.0
2024-10-02 14:35:00,44.91,44.94,44.89,44.93,13777.0,44.144,44.1735,44.1244,44.1637,13777.0
2024-10-02 14:40:00,44.94,44.97,44.93,44.97,11292.0,44.1735,44.203,44.1637,44.203,11292.0
2024-10-02 14:45:00,44.96,44.99,44.94,44.98,11305.0,44.1932,44.2227,44.1735,44.2128,11305.0
2024-10-02 14:50:00,44.99,44.99,44.95,44.98,13587.0,44.2227,44.2227,44.1833,44.2128,13587.0
2024-10-02 14:55:00,44.98,44.98,44.95,44.96,6850.0,44.2128,44.2128,44.1833,44.1932,6850.0
2024-10-02 15:00:00,44.96,44.97,44.94,44.97,7592.0,44.1932,44.203,44.1735,44.203,7592.0
2024-10-02 15:05:00,44.96,45.0,44.95,44.96,32878.0,44.1932,44.2325,44.1833,44.1932,32878.0
2024-10-02 15:10:00,44.97,45.01,44.96,45.0,21594.0,44.203,44.2423,44.1932,44.2325,21594.0
2024-10-02 15:15:00,45.01,45.08,45.0,45.02,38838.0,44.2423,44.3111,44.2325,44.2522,38838.0
2024-10-02 15:20:00,45.02,45.02,44.94,44.97,21074.0,44.2522,44.2522,44.1735,44.203,21074.0
2024-10-02 15:25:00,44.96,44.96,44.91,44.91,29944.0,44.1932,44.1932,44.144,44.144,29944.0
2024-10-02 15:30:00,44.92,44.92,44.82,44.85,19612.0,44.1539,44.1539,44.0556,44.085,19612.0
2024-10-02 15:35:00,44.86,44.9,44.85,44.87,34286.0,44.0949,44.1342,44.085,44.1047,34286.0
2024-10-02 15:40:00,44.87,44.96,44.86,44.96,44619.0,44.1047,44.1932,44.0949,44.1932,44619.0
2024-10-02 15:45:00,44.96,44.98,44.89,44.92,74554.0,44.1932,44.2128,44.1244,44.1539,74554.0
2024-10-02 15:50:00,44.91,44.96,44.89,44.91,66982.0,44.144,44.1932,44.1244,44.144,66982.0
2024-10-02 15:55:00,44.91,44.98,44.9,44.91,107191.0,44.144,44.2128,44.1342,44.144,107191.0
2024-10-03 09:30:00,44.71,44.8,44.64,44.79,59507.0,43.9474,44.0359,43.8786,44.0261,59507.0
2024-10-03 09:35:00,44.81,44.92,44.79,44.88,12002.0,44.0457,44.1539,44.0261,44.1145,12002.0
2024-10-03 09:40:00,44.88,44.91,44.76,44.78,14092.0,44.1145,44.144,43.9966,44.0162,14092.0
2024-10-03 09:45:00,44.77,44.82,44.75,44.78,10380.0,44.0064,44.0556,43.9868,44.0162,10380.0
2024-10-03 09:50:00,44.8,44.83,44.74,44.81,9411.0,44.0359,44.0654,43.9769,44.0457,9411.0
2024-10-03 09:55:00,44.84,44.95,44.84,44.91,7592.0,44.0752,44.1833,44.0752,44.144,7592.0
2024-10-03 10:00:00,44.9,45.05,44.89,45.05,12732.0,44.1342,44.2816,44.1244,44.2816,12732.0
2024-10-03 10:05:00,45.07,45.09,45.05,45.08,13100.0,44.3013,44.321,44.2816,44.3111,13100.0
2024-10-03 10:10:00,45.09,45.11,44.85,44.88,11092.0,44.321,44.3406,44.085,44.1145,11092.0
2024-10-03 10:15:00,44.88,44.98,44.88,44.98,7862.0,44.1145,44.2128,44.1145,44.2128,7862.0
2024-10-03 10:20:00,44.98,45.02,44.81,44.81,19079.0,44.2128,44.2522,44.0457,44.0457,19079.0
2024-10-03 10:25:00,44.83,44.91,44.83,44.89,10720.0,44.0654,44.144,44.0654,44.1244,10720.0
2024-10-03 10:30:00,44.89,44.95,44.84,44.94,6296.0,44.1244,44.1833,44.0752,44.1735,6296.0
2024-10-03 10:35:00,44.94,44.95,44.88,44.9,6881.0,44.1735,44.1833,44.1145,44.1342,6881.0
2024-10-03 10:40:00,44.88,44.89,44.72,44.73,14500.0,44.1145,44.1244,43.9573,43.9671,14500.0
2024-10-03 10:45:00,44.73,44.84,44.71,44.78,10697.0,43.9671,44.0752,43.9474,44.0162,10697.0
2024-10-03 10:50:00,44.78,44.83,44.77,44.8,7139.0,44.0162,44.0654,44.0064,44.0359,7139.0
2024-10-03 10:55:00,44.8,44.8,44.65,44.65,11836.0,44.0359,44.0359,43.8885,43.8885,11836.0
2024-10-03 11:00:00,44.64,44.67,44.64,44.66,9953.0,43.8786,43.9081,43.8786,43.8983,9953.0
2024-10-03 11:05:00,44.66,44.73,44.66,44.72,5657.0,43.8983,43.9671,43.8983,43.9573,5657.0
2024-10-03 11:10:00,44.71,44.71,44.66,44.67,5675.0,43.9474,43.9474,43.8983,43.9081,5675.0
2024-10-03 11:15:00,44.68,44.72,44.67,44.7,7069.0,43.9179,43.9573,43.9081,43.9376,7069.0
2024-10-03 11:20:00,44.7,44.78,44.68,44.76,13904.0,43.9376,44.0162,43.9179,43.9966,13904.0
2024-10-03 11:25:00,44.76,44.76,44.67,44.71,5992.0,43.9966,43.9966,43.9081,43.9474,5992.0
2024-10-03 11:30:00,44.73,44.75,44.7,44.72,6106.0,43.9671,43.9868,43.9376,43.9573,6106.0
2024-10-03 11:35:00,44.72,44.74,44.7,44.72,7937.0,43.9573,43.9769,43.9376,43.9573,7937.0
2024-10-03 11:40:00,44.72,44.77,44.72,44.74,6079.0,43.9573,44.0064,43.9573,43.9769,6079.0
2024-10-03 11:45:00,44.77,44.77,44.73,44.73,3161.0,44.0064,44.0064,43.9671,43.9671,3161.0
2024-10-03 11:50:00,44.73,44.78,44.73,44.75,5084.0,43.9671,44.0162,43.9671,43.9868,5084.0
2024-10-03 11:55:00,44.75,44.82,44.72,44.81,283235.0,43.9868,44.0556,43.9573,44.0457,283235.0
2024-10-03 12:00:00,44.82,44.82,44.7,44.7,14030.0,44.0556,44.0556,43.9376,43.9376,14030.0
2024-10-03 12:05:00,44.7,44.74,44.7,44.73,11276.0,43.9376,43.9769,43.9376,43.9671,11276.0
2024-10-03 12:10:00,44.73,44.74,44.7,44.72,9222.0,43.9671,43.9769,43.9376,43.9573,9222.0
2024-10-03 12:15:00,44.71,44.72,44.67,44.69,8075.0,43.9474,43.9573,43.9081,43.9278,8075.0
2024-10-03 12:20:00,44.69,44.72,44.68,44.71,7512.0,43.9278,43.9573,43.9179,43.9474,7512.0
2024-10-03 12:25:00,44.69,44.71,44.67,44.67,10163.0,43.9278,43.9474,43.9081,43.9081,10163.0
2024-10-03 12:30:00,44.67,44.69,44.62,44.65,15760.0,43.9081,43.9278,43.859,43.8885,15760.0
2024-10-03 12:35:00,44.66,44.68,44.61,44.61,7065.0,43.8983,43.9179,43.8491,43.8491,7065.0
2024-10-03 12:40:00,44.61,44.61,44.54,44.55,6618.0,43.8491,43.8491,43.7803,43.7902,6618.0
2024-10-03 12:45:00,44.55,44.56,44.46,44.48,18714.0,43.7902,43.8,43.7017,43.7214,18714.0
2024-10-03 12:50:00,44.46,44.48,44.43,44.46,11032.0,43.7017,43.7214,43.6722,43.7017,11032.0
2024-10-03 12:55:00,44.46,44.53,44.45,44.5,8234.0,43.7017,43.7705,43.6919,43.741,8234.0
2024-10-03 13:00:00,44.5,44.5,44.42,44.43,9156.0,43.741,43.741,43.6624,43.6722,9156.0
2024-10-03 13:05:00,44.44,44.49,44.41,44.48,6920.0,43.682,43.7312,43.6526,43.7214,6920.0
2024-10-03 13:10:00,44.47,44.48,44.43,44.44,7844.0,43.7115,43.7214,43.6722,43.682,7844.0
2024-10-03 13:15:00,44.44,44.45,44.43,44.45,7046.0,43.682,43.6919,43.6722,43.6919,7046.0
2024-10-03 13:20:00,44.45,44.51,44.44,44.49,8931.0,43.6919,43.7508,43.682,43.7312,8931.0
2024-10-03 13:25:00,44.48,44.56,44.46,44.46,15837.0,43.7214,43.8,43.7017,43.7017,15837.0
2024-10-03 13:30:00,44.47,44.52,44.47,44.52,5870.0,43.7115,43.7607,43.7115,43.7607,5870.0
2024-10-03 13:35:00,44.52,44.54,44.49,44.51,12564.0,43.7607,43.7803,43.7312,43.7508,12564.0
2024-10-03 13:40:00,44.51,44.54,44.48,44.54,6038.0,43.7508,43.7803,43.7214,43.7803,6038.0
2024-10-03 13:45:00,44.53,44.56,44.53,44.53,3780.0,43.7705,43.8,43.7705,43.7705,3780.0
2024-10-03 13:50:00,44.54,44.56,44.53,44.54,4459.0,43.7803,43.8,43.7705,43.7803,4459.0
2024-10-03 13:55:00,44.56,44.58,44.53,44.54,22683.0,43.8,43.8197,43.7705,43.7803,22683.0
2024-10-03 14:00:00,44.55,44.55,44.52,44.55,5516.0,43.7902,43.7902,43.7607,43.7902,5516.0
2024-10-03 14:05:00,44.54,44.59,44.53,44.54,15373.0,43.7803,43.8295,43.7705,43.7803,15373.0
2024-10-03 14:10:00,44.53,44.55,44.52,44.54,11168.0,43.7705,43.7902,43.7607,43.7803,11168.0
2024-10-03 14:15:00,44.54,44.55,44.52,44.54,8040.0,43.7803,43.7902,43.7607,43.7803,8040.0
2024-10-03 14:20:00,44.54,44.55,44.46,44.48,13788.0,43.7803,43.7902,43.7017,43.7214,13788.0
2024-10-03 14:25:00,44.48,44.5,44.46,44.48,9619.0,43.7214,43.741,43.7017,43.7214,9619.0
2024-10-03 14:30:00,44.47,44.48,44.45,44.47,12163.0,43.7115,43.7214,43.6919,43.7115,12163.0
2024-10-03 14:35:00,44.48,44.49,44.47,44.49,11530.0,43.7214,43.7312,43.7115,43.7312,11530.0
2024-10-03 14:40:00,44.49,44.5,44.48,44.49,6931.0,43.7312,43.741,43.7214,43.7312,6931.0
2024-10-03 14:45:00,44.49,44.5,44.48,44.48,10290.0,43.7312,43.741,43.7214,43.7214,10290.0
2024-10-03 14:50:00,44.48,44.5,44.47,44.49,11443.0,43.7214,43.741,43.7115,43.7312,11443.0
2024-10-03 14:55:00,44.5,44.51,44.46,44.47,8704.0,43.741,43.7508,43.7017,43.7115,8704.0
2024-10-03 15:00:00,44.46,44.61,44.44,44.6,70735.0,43.7017,43.8491,43.682,43.8393,70735.0
2024-10-03 15:05:00,44.6,44.6,44.54,44.57,11353.0,43.8393,43.8393,43.7803,43.8098,11353.0
2024-10-03 15:10:00,44.56,44.59,44.54,44.56,12532.0,43.8,43.8295,43.7803,43.8,12532.0
2024-10-03 15:15:00,44.56,44.61,44.56,44.61,21553.0,43.8,43.8491,43.8,43.8491,21553.0
2024-10-03 15:20:00,44.61,44.65,44.6,44.64,15578.0,43.8491,43.8885,43.8393,43.8786,15578.0
2024-10-03 15:25:00,44.64,44.66,44.59,44.62,24839.0,43.8786,43.8983,43.8295,43.859,24839.0
2024-10-03 15:30:00,44.62,44.62,44.51,44.52,22207.0,43.859,43.859,43.7508,43.7607,22207.0
2024-10-03 15:35:00,44.52,44.58,44.51,44.58,10165.0,43.7607,43.8197,43.7508,43.8197,10165.0
2024-10-03 15:40:00,44.58,44.6,44.54,44.55,23823.0,43.8197,43.8393,43.7803,43.7902,23823.0
2024-10-03 15:45:00,44.54,44.59,44.52,44.58,26742.0,43.7803,43.8295,43.7607,43.8197,26742.0
2024-10-03 15:50:00,44.58,44.59,44.52,44.57,68710.0,43.8197,43.8295,43.7607,43.8098,68710.0
2024-10-03 15:55:00,44.57,44.63,44.52,44.59,241316.0,43.8098,43.8688,43.7607,43.8295,241316.0
2024-10-04 09:30:00,44.97,45.02,44.82,44.82,51549.0,44.203,44.2522,44.0556,44.0556,51549.0
2024-10-04 09:35:00,44.83,44.85,44.66,44.7,15716.0,44.0654,44.085,43.8983,43.9376,15716.0
2024-10-04 09:40:00,44.69,44.72,44.67,44.7,31808.0,43.9278,43.9573,43.9081,43.9376,31808.0
2024-10-04 09:45:00,44.69,44.73,44.67,44.72,14618.0,43.9278,43.9671,43.9081,43.9573,14618.0
2024-10-04 09:50:00,44.73,44.77,44.7,44.72,7872.0,43.9671,44.0064,43.9376,43.9573,7872.0
2024-10-04 09:55:00,44.76,44.76,44.61,44.72,17574.0,43.9966,43.9966,43.8491,43.9573,17574.0
2024-10-04 10:00:00,44.73,44.75,44.69,44.74,12493.0,43.9671,43.9868,43.9278,43.9769,12493.0
2024-10-04 10:05:00,44.74,44.79,44.63,44.67,13622.0,43.9769,44.0261,43.8688,43.9081,13622.0
2024-10-04 10:10:00,44.66,44.76,44.64,44.75,17280.0,43.8983,43.9966,43.8786,43.9868,17280.0
2024-10-04 10:15:00,44.75,44.9,44.74,44.85,17869.0,43.9868,44.1342,43.9769,44.085,17869.0
2024-10-04 10:20:00,44.85,44.85,44.71,44.76,7713.0,44.085,44.085,43.9474,43.9966,7713.0
2024-10-04 10:25:00,44.78,44.78,44.66,44.67,8472.0,44.0162,44.0162,43.8983,43.9081,8472.0
2024-10-04 10:30:00,44.67,44.69,44.57,44.61,18358.0,43.9081,43.9278,43.8098,43.8491,18358.0
2024-10-04 10:35:00,44.61,44.63,44.53,44.57,9009.0,43.8491,43.8688,43.7705,43.8098,9009.0
2024-10-04 10:40:00,44.57,44.64,44.56,44.62,11322.0,43.8098,43.8786,43.8,43.859,11322.0
2024-10-04 10:45:00,44.62,44.63,44.57,44.59,8052.0,43.859,43.8688,43.8098,43.8295,8052.0
2024-10-04 10:50:00,44.61,44.7,44.6,44.68,7361.0,43.8491,43.9376,43.8393,43.9179,7361.0
2024-10-04 10:55:00,44.68,44.7,44.66,44.7,5900.0,43.9179,43.9376,43.8983,43.9376,5900.0
2024-10-04 11:00:00,44.71,44.72,44.66,44.67,5075.0,43.9474,43.9573,43.8983,43.9081,5075.0
2024-10-04 11:05:00,44.68,44.7,44.63,44.63,7323.0,43.9179,43.9376,43.8688,43.8688,7323.0
2024-10-04 11:10:00,44.64,44.65,44.56,44.57,5442.0,43.8786,43.8885,43.8,43.8098,5442.0
2024-10-04 11:15:00,44.55,44.6,44.53,44.53,8456.0,43.7902,43.8393,43.7705,43.7705,8456.0
2024-10-04 11:20:00,44.53,44.53,44.43,44.48,8519.0,43.7705,43.7705,43.6722,43.7214,8519.0
2024-10-04 11:25:00,44.46,44.49,44.42,44.46,6684.0,43.7017,43.7312,43.6624,43.7017,6684.0
2024-10-04 11:30:00,44.47,44.5,44.44,44.48,5146.0,43.7115,43.741,43.682,43.7214,5146.0
2024-10-04 11:35:00,44.5,44.54,44.48,44.54,8406.0,43.741,43.7803,43.7214,43.7803,8406.0
2024-10-04 11:40:00,44.54,44.58,44.54,44.58,5533.0,43.7803,43.8197,43.7803,43.8197,5533.0
2024-10-04 11:45:00,44.58,44.58,44.52,44.53,4902.0,43.8197,43.8197,43.7607,43.7705,4902.0
2024-10-04 11:50:00,44.53,44.61,44.53,44.59,8409.0,43.7705,43.8491,43.7705,43.8295,8409.0
2024-10-04 11:55:00,44.6,44.63,44.6,44.62,6635.0,43.8393,43.8688,43.8393,43.859,6635.0
2024-10-04 12:00:00,44.63,44.66,44.63,44.64,9896.0,43.8688,43.8983,43.8688,43.8786,9896.0
2024-10-04 12:05:00,44.65,44.66,44.57,44.57,8624.0,43.8885,43.8983,43.8098,43.8098,8624.0
2024-10-04 12:10:00,44.58,44.61,44.58,44.59,8092.0,43.8197,43.8491,43.8197,43.8295,8092.0
2024-10-04 12:15:00,44.59,44.63,44.59,44.61,6919.0,43.8295,43.8688,43.8295,43.8491,6919.0
2024-10-04 12:20:00,44.61,44.64,44.58,44.58,7261.0,43.8491,43.8786,43.8197,43.8197,7261.0
2024-10-04 12:25:00,44.57,44.57,44.53,44.55,5251.0,43.8098,43.8098,43.7705,43.7902,5251.0
2024-10-04 12:30:00,44.54,44.56,44.52,44.56,5032.0,43.7803,43.8,43.7607,43.8,5032.0
2024-10-04 12:35:00,44.57,44.66,44.56,44.65,7178.0,43.8098,43.8983,43.8,43.8885,7178.0
2024-10-04 12:40:00,44.65,44.65,44.59,44.63,13632.0,43.8885,43.8885,43.8295,43.8688,13632.0
2024-10-04 12:45:00,44.62,44.65,44.61,44.62,5205.0,43.859,43.8885,43.8491,43.859,5205.0
2024-10-04 12:50:00,44.62,44.62,44.57,44.59,3696.0,43.859,43.859,43.8098,43.8295,3696.0
2024-10-04 12:55:00,44.59,44.62,44.58,44.59,5531.0,43.8295,43.859,43.8197,43.8295,5531.0
2024-10-04 13:00:00,44.59,44.6,44.57,44.59,4941.0,43.8295,43.8393,43.8098,43.8295,4941.0
2024-10-04 13:05:00,44.57,44.6,44.56,44.58,4960.0,43.8098,43.8393,43.8,43.8197,4960.0
2024-10-04 13:10:00,44.58,44.62,44.57,44.62,6805.0,43.8197,43.859,43.8098,43.859,6805.0
2024-10-04 13:15:00,44.62,44.66,44.61,44.66,7097.0,43.859,43.8983,43.8491,43.8983,7097.0
2024-10-04 13:20:00,44.65,44.66,44.58,44.59,37160.0,43.8885,43.8983,43.8197,43.8295,37160.0
2024-10-04 13:25:00,44.59,44.61,44.57,44.57,4256.0,43.8295,43.8491,43.8098,43.8098,4256.0
2024-10-04 13:30:00,44.57,44.6,44.54,44.56,9332.0,43.8098,43.8393,43.7803,43.8,9332.0
2024-10-04 13:35:00,44.57,44.59,44.51,44.58,11044.0,43.8098,43.8295,43.7508,43.8197,11044.0
2024-10-04 13:40:00,44.58,44.65,44.56,44.64,7294.0,43.8197,43.8885,43.8,43.8786,7294.0
2024-10-04 13:45:00,44.63,44.64,44.58,44.58,16271.0,43.8688,43.8786,43.8197,43.8197,16271.0
2024-10-04 13:50:00,44.59,44.6,44.55,44.57,5000.0,43.8295,43.8393,43.7902,43.8098,5000.0
2024-10-04 13:55:00,44.58,44.58,44.51,44.52,10132.0,43.8197,43.8197,43.7508,43.7607,10132.0
2024-10-04 14:00:00,44.52,44.57,44.51,44.55,30891.0,43.7607,43.8098,43.7508,43.7902,30891.0
2024-10-04 14:05:00,44.54,44.55,44.5,44.53,52989.0,43.7803,43.7902,43.741,43.7705,52989.0
2024-10-04 14:10:00,44.53,44.54,44.49,44.5,9854.0,43.7705,43.7803,43.7312,43.741,9854.0
2024-10-04 14:15:00,44.5,44.54,44.48,44.53,5907.0,43.741,43.7803,43.7214,43.7705,5907.0
2024-10-04 14:20:00,44.54,44.56,44.53,44.55,4902.0,43.7803,43.8,43.7705,43.7902,4902.0
2024-10-04 14:25:00,44.55,44.6,44.55,44.59,3541.0,43.7902,43.8393,43.7902,43.8295,3541.0
2024-10-04 14:30:00,44.58,44.59,44.54,44.59,20636.0,43.8197,43.8295,43.7803,43.8295,20636.0
2024-10-04 14:35:00,44.58,44.6,44.57,44.59,6849.0,43.8197,43.8393,43.8098,43.8295,6849.0
2024-10-04 14:40:00,44.58,44.6,44.58,44.59,15643.0,43.8197,43.8393,43.8197,43.8295,15643.0
2024-10-04 14:45:00,44.59,44.61,44.58,44.6,4804.0,43.8295,43.8491,43.8197,43.8393,4804.0
2024-10-04 14:50:00,44.61,44.66,44.61,44.63,8517.0,43.8491,43.8983,43.8491,43.8688,8517.0
2024-10-04 14:55:00,44.63,44.65,44.62,44.65,6361.0,43.8688,43.8885,43.859,43.8885,6361.0
2024-10-04 15:00:00,44.64,44.66,44.61,44.66,9319.0,43.8786,43.8983,43.8491,43.8983,9319.0
2024-10-04 15:05:00,44.67,44.68,44.6,44.63,14733.0,43.9081,43.9179,43.8393,43.8688,14733.0
2024-10-04 15:10:00,44.64,44.68,44.63,44.65,8956.0,43.8786,43.9179,43.8688,43.8885,8956.0
2024-10-04 15:15:00,44.65,44.68,44.65,44.68,8041.0,43.8885,43.9179,43.8885,43.9179,8041.0
2024-10-04 15:20:00,44.68,44.75,44.67,44.73,16606.0,43.9179,43.9868,43.9081,43.9671,16606.0
2024-10-04 15:25:00,44.73,44.74,44.7,44.72,12577.0,43.9671,43.9769,43.9376,43.9573,12577.0
2024-10-04 15:30:00,44.71,44.76,44.7,44.76,22958.0,43.9474,43.9966,43.9376,43.9966,22958.0
2024-10-04 15:35:00,44.75,44.8,44.73,44.77,25036.0,43.9868,44.0359,43.9671,44.0064,25036.0
2024-10-04 15:40:00,44.77,44.87,44.76,44.87,35434.0,44.0064,44.1047,43.9966,44.1047,35434.0
2024-10-04 15:45:00,44.86,44.86,44.8,44.84,38119.0,44.0949,44.0949,44.0359,44.0752,38119.0
2024-10-04 15:50:00,44.84,44.85,44.81,44.84,42153.0,44.0752,44.085,44.0457,44.0752,42153.0
2024-10-04 15:55:00,44.84,44.9,44.81,44.86,148144.0,44.0752,44.1342,44.0457,44.0949,148144.0
2024-10-07 09:30:00,44.66,44.75,44.59,44.6,37496.0,43.8983,43.9868,43.8295,43.8393,37496.0
2024-10-07 09:35:00,44.6,44.67,44.59,44.67,7561.0,43.8393,43.9081,43.8295,43.9081,7561.0
2024-10-07 09:40:00,44.68,44.7,44.55,44.56,14366.0,43.9179,43.9376,43.7902,43.8,14366.0
2024-10-07 09:45:00,44.55,44.61,44.52,44.55,17448.0,43.7902,43.8491,43.7607,43.7902,17448.0
2024-10-07 09:50:00,44.55,44.62,44.51,44.62,15170.0,43.7902,43.859,43.7508,43.859,15170.0
2024-10-07 09:55:00,44.6,44.6,44.51,44.54,9552.0,43.8393,43.8393,43.7508,43.7803,9552.0
2024-10-07 10:00:00,44.55,44.64,44.52,44.61,13242.0,43.7902,43.8786,43.7607,43.8491,13242.0
2024-10-07 10:05:00,44.61,44.69,44.61,44.65,12906.0,43.8491,43.9278,43.8491,43.8885,12906.0
2024-10-07 10:10:00,44.69,44.7,44.63,44.64,11740.0,43.9278,43.9376,43.8688,43.8786,11740.0
2024-10-07 10:15:00,44.64,44.7,44.63,44.68,10194.0,43.8786,43.9376,43.8688,43.9179,10194.0
2024-10-07 10:20:00,44.68,44.69,44.55,44.6,9747.0,43.9179,43.9278,43.7902,43.8393,9747.0
2024-10-07 10:25:00,44.6,44.61,44.55,44.56,10273.0,43.8393,43.8491,43.7902,43.8,10273.0
2024-10-07 10:30:00,44.56,44.61,44.55,44.61,6907.0,43.8,43.8491,43.7902,43.8491,6907.0
2024-10-07 10:35:00,44.62,44.62,44.5,44.52,11930.0,43.859,43.859,43.741,43.7607,11930.0
2024-10-07 10:40:00,44.52,44.55,44.43,44.45,37607.0,43.7607,43.7902,43.6722,43.6919,37607.0
2024-10-07 10:45:00,44.45,44.46,44.38,44.43,22101.0,43.6919,43.7017,43.6231,43.6722,22101.0
2024-10-07 10:50:00,44.44,44.49,44.44,44.46,12570.0,43.682,43.7312,43.682,43.7017,12570.0
2024-10-07 10:55:00,44.48,44.49,44.43,44.43,23668.0,43.7214,43.7312,43.6722,43.6722,23668.0
2024-10-07 11:00:00,44.43,44.43,44.36,44.39,8411.0,43.6722,43.6722,43.6034,43.6329,8411.0
2024-10-07 11:05:00,44.4,44.42,44.36,44.4,4088.0,43.6427,43.6624,43.6034,43.6427,4088.0
2024-10-07 11:10:00,44.41,44.45,44.39,44.44,11945.0,43.6526,43.6919,43.6329,43.682,11945.0
2024-10-07 11:15:00,44.43,44.49,44.43,44.48,15759.0,43.6722,43.7312,43.6722,43.7214,15759.0
2024-10-07 11:20:00,44.47,44.5,44.46,44.5,14910.0,43.7115,43.741,43.7017,43.741,14910.0
2024-10-07 11:25:00,44.5,44.51,44.47,44.5,8133.0,43.741,43.7508,43.7115,43.741,8133.0
2024-10-07 11:30:00,44.49,44.49,44.39,44.4,7233.0,43.7312,43.7312,43.6329,43.6427,7233.0
2024-10-07 11:35:00,44.4,44.48,44.4,44.44,29054.0,43.6427,43.7214,43.6427,43.682,29054.0
2024-10-07 11:40:00,44.43,44.48,44.41,44.41,5427.0,43.6722,43.7214,43.6526,43.6526,5427.0
2024-10-07 11:45:00,44.41,44.44,44.39,44.4,12315.0,43.6526,43.682,43.6329,43.6427,12315.0
2024-10-07 11:50:00,44.38,44.45,44.37,44.45,27888.0,43.6231,43.6919,43.6132,43.6919,27888.0
2024-10-07 11:55:00,44.45,44.46,44.43,44.44,7172.0,43.6919,43.7017,43.6722,43.682,7172.0
2024-10-07 12:00:00,44.44,44.44,44.4,44.44,8373.0,43.682,43.682,43.6427,43.682,8373.0
2024-10-07 12:05:00,44.44,44.44,44.4,44.41,5924.0,43.682,43.682,43.6427,43.6526,5924.0
2024-10-07 12:10:00,44.41,44.44,44.37,44.44,8182.0,43.6526,43.682,43.6132,43.682,8182.0
2024-10-07 12:15:00,44.43,44.47,44.42,44.46,4015.0,43.6722,43.7115,43.6624,43.7017,4015.0
2024-10-07 12:20:00,44.46,44.49,44.45,44.48,4065.0,43.7017,43.7312,43.6919,43.7214,4065.0
2024-10-07 12:25:00,44.47,44.48,44.46,44.47,2346.0,43.7115,43.7214,43.7017,43.7115,2346.0
2024-10-07 12:30:00,44.47,44.47,44.43,44.45,9490.0,43.7115,43.7115,43.6722,43.6919,9490.0
2024-10-07 12:35:00,44.45,44.47,44.45,44.46,6845.0,43.6919,43.7115,43.6919,43.7017,6845.0
2024-10-07 12:40:00,44.45,44.47,44.4,44.42,6155.0,43.6919,43.7115,43.6427,43.6624,6155.0
2024-10-07 12:45:00,44.43,44.44,44.42,44.43,5267.0,43.6722,43.682,43.6624,43.6722,5267.0
2024-10-07 12:50:00,44.43,44.47,44.43,44.45,7345.0,43.6722,43.7115,43.6722,43.6919,7345.0
2024-10-07 12:55:00,44.45,44.47,44.43,44.47,3000.0,43.6919,43.7115,43.6722,43.7115,3000.0
2024-10-07 13:00:00,44.47,44.48,44.46,44.47,3770.0,43.7115,43.7214,43.7017,43.7115,3770.0
2024-10-07 13:05:00,44.46,44.47,44.43,44.44,4931.0,43.7017,43.7115,43.6722,43.682,4931.0
2024-10-07 13:10:00,44.45,44.46,44.41,44.44,7482.0,43.6919,43.7017,43.6526,43.682,7482.0
2024-10-07 13:15:00,44.44,44.45,44.42,44.43,4944.0,43.682,43.6919,43.6624,43.6722,4944.0
2024-10-07 13:20:00,44.43,44.44,44.39,44.4,3830.0,43.6722,43.682,43.6329,43.6427,3830.0
2024-10-07 13:25:00,44.4,44.4,44.37,44.38,10122.0,43.6427,43.6427,43.6132,43.6231,10122.0
2024-10-07 13:30:00,44.38,44.38,44.33,44.34,7824.0,43.6231,43.6231,43.5739,43.5837,7824.0
2024-10-07 13:35:00,44.34,44.34,44.32,44.34,7582.0,43.5837,43.5837,43.5641,43.5837,7582.0
2024-10-07 13:40:00,44.34,44.35,44.21,44.26,188651.0,43.5837,43.5936,43.456,43.5051,188651.0
2024-10-07 13:45:00,44.26,44.28,44.24,44.24,9795.0,43.5051,43.5248,43.4855,43.4855,9795.0
2024-10-07 13:50:00,44.25,44.27,44.19,44.25,13661.0,43.4953,43.5149,43.4363,43.4953,13661.0
2024-10-07 13:55:00,44.25,44.26,44.22,44.23,8937.0,43.4953,43.5051,43.4658,43.4756,8937.0
2024-10-07 14:00:00,44.23,44.24,44.2,44.21,14656.0,43.4756,43.4855,43.4461,43.456,14656.0
2024-10-07 14:05:00,44.21,44.27,44.2,44.27,11393.0,43.456,43.5149,43.4461,43.5149,11393.0
2024-10-07 14:10:00,44.27,44.32,44.26,44.3,27044.0,43.5149,43.5641,43.5051,43.5444,27044.0
2024-10-07 14:15:00,44.3,44.31,44.26,44.27,13426.0,43.5444,43.5543,43.5051,43.5149,13426.0
2024-10-07 14:20:00,44.26,44.27,44.25,44.26,12368.0,43.5051,43.5149,43.4953,43.5051,12368.0
2024-10-07 14:25:00,44.26,44.31,44.25,44.27,19464.0,43.5051,43.5543,43.4953,43.5149,19464.0
2024-10-07 14:30:00,44.27,44.27,44.11,44.22,32726.0,43.5149,43.5149,43.3577,43.4658,32726.0
2024-10-07 14:35:00,44.21,44.21,44.15,44.17,10903.0,43.456,43.456,43.397,43.4166,10903.0
2024-10-07 14:40:00,44.18,44.2,44.17,44.17,8382.0,43.4265,43.4461,43.4166,43.4166,8382.0
2024-10-07 14:45:00,44.17,44.17,44.05,44.07,17205.0,43.4166,43.4166,43.2987,43.3184,17205.0
2024-10-07 14:50:00,44.07,44.12,44.06,44.1,16851.0,43.3184,43.3675,43.3085,43.3478,16851.0
2024-10-07 14:55:00,44.1,44.13,44.05,44.05,13159.0,43.3478,43.3773,43.2987,43.2987,13159.0
2024-10-07 15:00:00,44.05,44.11,44.05,44.11,11203.0,43.2987,43.3577,43.2987,43.3577,11203.0
2024-10-07 15:05:00,44.11,44.17,44.1,44.16,14255.0,43.3577,43.4166,43.3478,43.4068,14255.0
2024-10-07 15:10:00,44.16,44.17,44.1,44.12,13330.0,43.4068,43.4166,43.3478,43.3675,13330.0
2024-10-07 15:15:00,44.11,44.14,44.1,44.13,12337.0,43.3577,43.3872,43.3478,43.3773,12337.0
2024-10-07 15:20:00,44.14,44.17,44.11,44.12,16813.0,43.3872,43.4166,43.3577,43.3675,16813.0
2024-10-07 15:25:00,44.11,44.13,44.09,44.11,16387.0,43.3577,43.3773,43.338,43.3577,16387.0
2024-10-07 15:30:00,44.11,44.12,44.08,44.09,21297.0,43.3577,43.3675,43.3282,43.338,21297.0
2024-10-07 15:35:00,44.09,44.12,44.07,44.11,26362.0,43.338,43.3675,43.3184,43.3577,26362.0
2024-10-07 15:40:00,44.11,44.12,44.07,44.12,39148.0,43.3577,43.3675,43.3184,43.3675,39148.0
2024-10-07 15:45:00,44.12,44.15,44.1,44.15,51911.0,43.3675,43.397,43.3478,43.397,51911.0
2024-10-07 15:50:00,44.14,44.23,44.13,44.19,87866.0,43.3872,43.4756,43.3773,43.4363,87866.0
2024-10-07 15:55:00,44.19,44.21,44.07,44.11,212927.0,43.4363,43.456,43.3184,43.3577,212927.0
2024-10-08 09:30:00,44.42,44.46,44.02,44.11,41921.0,43.6624,43.7017,43.2692,43.3577,41921.0
2024-10-08 09:35:00,44.11,44.14,44.06,44.08,28551.0,43.3577,43.3872,43.3085,43.3282,28551.0
2024-10-08 09:40:00,44.08,44.14,44.05,44.14,7112.0,43.3282,43.3872,43.2987,43.3872,7112.0
2024-10-08 09:45:00,44.15,44.25,44.14,44.19,8982.0,43.397,43.4953,43.3872,43.4363,8982.0
2024-10-08 09:50:00,44.23,44.27,44.13,44.27,20207.0,43.4756,43.5149,43.3773,43.5149,20207.0
2024-10-08 09:55:00,44.28,44.28,44.25,44.25,5598.0,43.5248,43.5248,43.4953,43.4953,5598.0
2024-10-08 10:00:00,44.27,44.37,44.27,44.37,10318.0,43.5149,43.6132,43.5149,43.6132,10318.0
2024-10-08 10:05:00,44.37,44.4,44.31,44.4,22551.0,43.6132,43.6427,43.5543,43.6427,22551.0
2024-10-08 10:10:00,44.39,44.39,44.29,44.3,14604.0,43.6329,43.6329,43.5346,43.5444,14604.0
2024-10-08 10:15:00,44.3,44.3,44.23,44.26,50021.0,43.5444,43.5444,43.4756,43.5051,50021.0
2024-10-08 10:20:00,44.26,44.34,44.23,44.34,19181.0,43.5051,43.5837,43.4756,43.5837,19181.0
2024-10-08 10:25:00,44.36,44.43,44.31,44.42,74967.0,43.6034,43.6722,43.5543,43.6624,74967.0
2024-10-08 10:30:00,44.41,44.46,44.4,44.43,20346.0,43.6526,43.7017,43.6427,43.6722,20346.0
2024-10-08 10:35:00,44.42,44.43,44.34,44.4,49617.0,43.6624,43.6722,43.5837,43.6427,49617.0
2024-10-08 10:40:00,44.4,44.44,44.33,44.4,63701.0,43.6427,43.682,43.5739,43.6427,63701.0
2024-10-08 10:45:00,44.4,44.42,44.37,44.38,18616.0,43.6427,43.6624,43.6132,43.6231,18616.0
2024-10-08 10:50:00,44.36,44.4,44.33,44.38,91952.0,43.6034,43.6427,43.5739,43.6231,91952.0
2024-10-08 10:55:00,44.38,44.45,44.38,44.4,17100.0,43.6231,43.6919,43.6231,43.6427,17100.0
2024-10-08 11:00:00,44.4,44.5,44.4,44.47,14816.0,43.6427,43.741,43.6427,43.7115,14816.0
2024-10-08 11:05:00,44.47,44.52,44.46,44.52,18378.0,43.7115,43.7607,43.7017,43.7607,18378.0
2024-10-08 11:10:00,44.51,44.52,44.44,44.45,10119.0,43.7508,43.7607,43.682,43.6919,10119.0
2024-10-08 11:15:00,44.44,44.49,44.41,44.48,17120.0,43.682,43.7312,43.6526,43.7214,17120.0
2024-10-08 11:20:00,44.48,44.53,44.47,44.51,91479.0,43.7214,43.7705,43.7115,43.7508,91479.0
2024-10-08 11:25:00,44.5,44.55,44.5,44.54,10416.0,43.741,43.7902,43.741,43.7803,10416.0
2024-10-08 11:30:00,44.54,44.56,44.49,44.5,23284.0,43.7803,43.8,43.7312,43.741,23284.0
2024-10-08 11:35:00,44.5,44.51,44.49,44.51,2782.0,43.741,43.7508,43.7312,43.7508,2782.0
2024-10-08 11:40:00,44.51,44.52,44.5,44.51,20223.0,43.7508,43.7607,43.741,43.7508,20223.0
2024-10-08 11:45:00,44.51,44.53,44.5,44.51,9759.0,43.7508,43.7705,43.741,43.7508,9759.0
2024-10-08 11:50:00,44.5,44.55,44.49,44.55,12454.0,43.741,43.7902,43.7312,43.7902,12454.0
2024-10-08 11:55:00,44.55,44.57,44.51,44.57,22069.0,43.7902,43.8098,43.7508,43.8098,22069.0
2024-10-08 12:00:00,44.56,44.56,44.5,44.51,7492.0,43.8,43.8,43.741,43.7508,7492.0
2024-10-08 12:05:00,44.52,44.55,44.51,44.54,11525.0,43.7607,43.7902,43.7508,43.7803,11525.0
2024-10-08 12:10:00,44.55,44.6,44.54,44.55,10322.0,43.7902,43.8393,43.7803,43.7902,10322.0
2024-10-08 12:15:00,44.55,44.56,44.52,44.52,18688.0,43.7902,43.8,43.7607,43.7607,18688.0
2024-10-08 12:20:00,44.53,44.53,44.5,44.51,7738.0,43.7705,43.7705,43.741,43.7508,7738.0
2024-10-08 12:25:00,44.5,44.52,44.5,44.51,5252.0,43.741,43.7607,43.741,43.7508,5252.0
2024-10-08 12:30:00,44.51,44.51,44.46,44.47,7347.0,43.7508,43.7508,43.7017,43.7115,7347.0
2024-10-08 12:35:00,44.47,44.49,44.45,44.48,9300.0,43.7115,43.7312,43.6919,43.7214,9300.0
2024-10-08 12:40:00,44.48,44.48,44.45,44.46,2945.0,43.7214,43.7214,43.6919,43.7017,2945.0
2024-10-08 12:45:00,44.46,44.47,44.43,44.46,16400.0,43.7017,43.7115,43.6722,43.7017,16400.0
2024-10-08 12:50:00,44.47,44.49,44.46,44.49,5835.0,43.7115,43.7312,43.7017,43.7312,5835.0
2024-10-08 12:55:00,44.5,44.5,44.46,44.46,4924.0,43.741,43.741,43.7017,43.7017,4924.0
2024-10-08 13:00:00,44.47,44.47,44.4,44.41,9478.0,43.7115,43.7115,43.6427,43.6526,9478.0
2024-10-08 13:05:00,44.41,44.42,44.35,44.36,14483.0,43.6526,43.6624,43.5936,43.6034,14483.0
2024-10-08 13:10:00,44.36,44.4,44.35,44.4,6718.0,43.6034,43.6427,43.5936,43.6427,6718.0
2024-10-08 13:15:00,44.38,44.38,44.34,44.35,7072.0,43.6231,43.6231,43.5837,43.5936,7072.0
2024-10-08 13:20:00,44.34,44.36,44.3,44.35,13394.0,43.5837,43.6034,43.5444,43.5936,13394.0
2024-10-08 13:25:00,44.34,44.38,44.34,44.34,9246.0,43.5837,43.6231,43.5837,43.5837,9246.0
2024-10-08 13:30:00,44.34,44.35,44.31,44.35,8063.0,43.5837,43.5936,43.5543,43.5936,8063.0
2024-10-08 13:35:00,44.34,44.38,44.34,44.38,7022.0,43.5837,43.6231,43.5837,43.6231,7022.0
2024-10-08 13:40:00,44.38,44.4,44.37,44.38,8141.0,43.6231,43.6427,43.6132,43.6231,8141.0
2024-10-08 13:45:00,44.38,44.39,44.36,44.36,7783.0,43.6231,43.6329,43.6034,43.6034,7783.0
2024-10-08 13:50:00,44.36,44.38,44.34,44.37,8066.0,43.6034,43.6231,43.5837,43.6132,8066.0
2024-10-08 13:55:00,44.37,44.44,44.36,44.43,13704.0,43.6132,43.682,43.6034,43.6722,13704.0
2024-10-08 14:00:00,44.43,44.43,44.41,44.43,4360.0,43.6722,43.6722,43.6526,43.6722,4360.0
2024-10-08 14:05:00,44.43,44.47,44.43,44.47,12976.0,43.6722,43.7115,43.6722,43.7115,12976.0
2024-10-08 14:10:00,44.47,44.49,44.46,44.47,6297.0,43.7115,43.7312,43.7017,43.7115,6297.0
2024-10-08 14:15:00,44.48,44.48,44.46,44.48,9833.0,43.7214,43.7214,43.7017,43.7214,9833.0
2024-10-08 14:20:00,44.47,44.48,44.46,44.48,28047.0,43.7115,43.7214,43.7017,43.7214,28047.0
2024-10-08 14:25:00,44.48,44.48,44.41,44.43,17327.0,43.7214,43.7214,43.6526,43.6722,17327.0
2024-10-08 14:30:00,44.43,44.45,44.39,44.44,12016.0,43.6722,43.6919,43.6329,43.682,12016.0
2024-10-08 14:35:00,44.44,44.54,44.44,44.52,15906.0,43.682,43.7803,43.682,43.7607,15906.0
2024-10-08 14:40:00,44.53,44.53,44.46,44.48,23024.0,43.7705,43.7705,43.7017,43.7214,23024.0
2024-10-08 14:45:00,44.47,44.53,44.47,44.52,22665.0,43.7115,43.7705,43.7115,43.7607,22665.0
2024-10-08 14:50:00,44.52,44.52,44.43,44.45,14971.0,43.7607,43.7607,43.6722,43.6919,14971.0
2024-10-08 14:55:00,44.44,44.5,44.44,44.49,25730.0,43.682,43.741,43.682,43.7312,25730.0
2024-10-08 15:00:00,44.49,44.6,44.48,44.57,120668.0,43.7312,43.8393,43.7214,43.8098,120668.0
2024-10-08 15:05:00,44.57,44.68,44.54,44.68,36638.0,43.8098,43.9179,43.7803,43.9179,36638.0
2024-10-08 15:10:00,44.68,44.73,44.67,44.72,36023.0,43.9179,43.9671,43.9081,43.9573,36023.0
2024-10-08 15:15:00,44.71,44.79,44.71,44.75,62164.0,43.9474,44.0261,43.9474,43.9868,62164.0
2024-10-08 15:20:00,44.74,44.75,44.64,44.66,39191.0,43.9769,43.9868,43.8786,43.8983,39191.0
2024-10-08 15:25:00,44.66,44.71,44.64,44.7,29264.0,43.8983,43.9474,43.8786,43.9376,29264.0
2024-10-08 15:30:00,44.69,44.7,44.66,44.69,34679.0,43.9278,43.9376,43.8983,43.9278,34679.0
2024-10-08 15:35:00,44.68,44.7,44.67,44.7,31870.0,43.9179,43.9376,43.9081,43.9376,31870.0
2024-10-08 15:40:00,44.7,44.72,44.68,44.68,37653.0,43.9376,43.9573,43.9179,43.9179,37653.0
2024-10-08 15:45:00,44.69,44.69,44.63,44.64,48417.0,43.9278,43.9278,43.8688,43.8786,48417.0
2024-10-08 15:50:00,44.63,44.65,44.6,44.63,56817.0,43.8688,43.8885,43.8393,43.8688,56817.0
2024-10-08 15:55:00,44.64,44.65,44.58,44.59,201040.0,43.8786,43.8885,43.8197,43.8295,201040.0
2024-10-09 09:30:00,44.6,44.69,44.58,44.66,109302.0,43.8393,43.9278,43.8197,43.8983,109302.0
2024-10-09 09:35:00,44.66,44.66,44.57,44.62,6157.0,43.8983,43.8983,43.8098,43.859,6157.0
2024-10-09 09:40:00,44.62,45.48,44.61,45.46,488809.0,43.859,44.7043,43.8491,44.6846,488809.0
2024-10-09 09:45:00,45.45,45.54,45.24,45.37,450582.0,44.6748,44.7633,44.4684,44.5962,450582.0
2024-10-09 09:50:00,45.37,45.77,45.32,45.76,260440.0,44.5962,44.9894,44.547,44.9795,260440.0
2024-10-09 09:55:00,45.76,45.97,45.67,45.75,344916.0,44.9795,45.1859,44.8911,44.9697,344916.0
2024-10-09 10:00:00,45.76,45.86,45.63,45.81,245590.0,44.9795,45.0778,44.8517,45.0287,245590.0
2024-10-09 10:05:00,45.8,45.98,45.78,45.83,204878.0,45.0188,45.1958,44.9992,45.0483,204878.0
2024-10-09 10:10:00,45.84,46.04,45.84,46.02,340802.0,45.0582,45.2548,45.0582,45.2351,340802.0
2024-10-09 10:15:00,46.01,46.12,45.99,46.04,197774.0,45.2253,45.3334,45.2056,45.2548,197774.0
2024-10-09 10:20:00,46.04,46.28,46.01,46.26,264027.0,45.2548,45.4907,45.2253,45.471,264027.0
2024-10-09 10:25:00,46.26,46.54,46.24,46.53,242931.0,45.471,45.7462,45.4513,45.7364,242931.0
2024-10-09 10:30:00,46.53,46.53,46.28,46.31,476332.0,45.7364,45.7364,45.4907,45.5201,476332.0
2024-10-09 10:35:00,46.31,46.51,46.31,46.51,130656.0,45.5201,45.7167,45.5201,45.7167,130656.0
2024-10-09 10:40:00,46.52,46.56,46.41,46.55,77644.0,45.7266,45.7659,45.6184,45.7561,77644.0
2024-10-09 10:45:00,46.56,46.6,46.43,46.55,66599.0,45.7659,45.8052,45.6381,45.7561,66599.0
2024-10-09 10:50:00,46.56,46.64,46.5,46.56,70498.0,45.7659,45.8445,45.7069,45.7659,70498.0
2024-10-09 10:55:00,46.57,46.7,46.56,46.69,103581.0,45.7757,45.9035,45.7659,45.8937,103581.0
2024-10-09 11:00:00,46.69,46.82,46.69,46.81,85262.0,45.8937,46.0214,45.8937,46.0116,85262.0
2024-10-09 11:05:00,46.82,46.88,46.78,46.86,81605.0,46.0214,46.0804,45.9821,46.0608,81605.0
2024-10-09 11:10:00,46.86,47.1,46.83,47.03,331729.0,46.0608,46.2967,46.0313,46.2279,331729.0
2024-10-09 11:15:00,47.03,47.03,46.72,46.73,93964.0,46.2279,46.2279,45.9232,45.933,93964.0
2024-10-09 11:20:00,46.72,46.74,46.58,46.68,160799.0,45.9232,45.9428,45.7855,45.8838,160799.0
2024-10-09 11:25:00,46.65,46.84,46.62,46.8,77038.0,45.8543,46.0411,45.8249,46.0018,77038.0
2024-10-09 11:30:00,46.81,47.07,46.8,47.02,72061.0,46.0116,46.2672,46.0018,46.218,72061.0
2024-10-09 11:35:00,47.03,47.18,47.01,47.16,127760.0,46.2279,46.3753,46.2082,46.3557,127760.0
2024-10-09 11:40:00,47.17,47.25,47.12,47.17,252542.0,46.3655,46.4441,46.3163,46.3655,252542.0
2024-10-09 11:45:00,47.16,47.45,47.15,47.31,138835.0,46.3557,46.6407,46.3458,46.5031,138835.0
2024-10-09 11:50:00,47.32,47.37,47.28,47.36,86034.0,46.5129,46.5621,46.4736,46.5522,86034.0
2024-10-09 11:55:00,47.38,47.38,47.19,47.21,80510.0,46.5719,46.5719,46.3851,46.4048,80510.0
2024-10-09 12:00:00,47.21,47.21,46.88,46.88,143035.0,46.4048,46.4048,46.0804,46.0804,143035.0
2024-10-09 12:05:00,46.89,46.98,46.8,46.92,148014.0,46.0903,46.1787,46.0018,46.1197,148014.0
2024-10-09 12:10:00,46.94,46.97,46.83,46.86,61646.0,46.1394,46.1689,46.0313,46.0608,61646.0
2024-10-09 12:15:00,46.87,46.87,46.69,46.79,159906.0,46.0706,46.0706,45.8937,45.992,159906.0
2024-10-09 12:20:00,46.8,46.88,46.78,46.82,54542.0,46.0018,46.0804,45.9821,46.0214,54542.0
2024-10-09 12:25:00,46.82,46.87,46.78,46.79,38867.0,46.0214,46.0706,45.9821,45.992,38867.0
2024-10-09 12:30:00,46.78,46.86,46.74,46.77,35689.0,45.9821,46.0608,45.9428,45.9723,35689.0
2024-10-09 12:35:00,46.79,46.9,46.73,46.89,34389.0,45.992,46.1001,45.933,46.0903,34389.0
2024-10-09 12:40:00,46.89,46.95,46.79,46.81,52915.0,46.0903,46.1492,45.992,46.0116,52915.0
2024-10-09 12:45:00,46.82,46.82,46.71,46.72,19705.0,46.0214,46.0214,45.9133,45.9232,19705.0
2024-10-09 12:50:00,46.72,46.88,46.69,46.84,69913.0,45.9232,46.0804,45.8937,46.0411,69913.0
2024-10-09 12:55:00,46.85,46.89,46.84,46.86,24087.0,46.0509,46.0903,46.0411,46.0608,24087.0
2024-10-09 13:00:00,46.85,46.96,46.85,46.91,50306.0,46.0509,46.1591,46.0509,46.1099,50306.0
2024-10-09 13:05:00,46.9,46.96,46.88,46.96,51400.0,46.1001,46.1591,46.0804,46.1591,51400.0
2024-10-09 13:10:00,46.96,47.06,46.9,47.05,48109.0,46.1591,46.2574,46.1001,46.2475,48109.0
2024-10-09 13:15:00,47.05,47.05,46.87,46.96,131865.0,46.2475,46.2475,46.0706,46.1591,131865.0
2024-10-09 13:20:00,46.95,46.96,46.74,46.85,1127797.0,46.1492,46.1591,45.9428,46.0509,1127797.0
2024-10-09 13:25:00,46.87,46.9,46.84,46.88,30988.0,46.0706,46.1001,46.0411,46.0804,30988.0
2024-10-09 13:30:00,46.87,46.96,46.85,46.89,69422.0,46.0706,46.1591,46.0509,46.0903,69422.0
2024-10-09 13:35:00,46.89,46.9,46.75,46.85,353924.0,46.0903,46.1001,45.9526,46.0509,353924.0
2024-10-09 13:40:00,46.85,46.87,46.6,46.61,494041.0,46.0509,46.0706,45.8052,45.815,494041.0
2024-10-09 13:45:00,46.61,46.61,46.34,46.55,130450.0,45.815,45.815,45.5496,45.7561,130450.0
2024-10-09 13:50:00,46.56,46.56,46.11,46.23,145090.0,45.7659,45.7659,45.3236,45.4415,145090.0
2024-10-09 13:55:00,46.21,46.38,46.21,46.37,40076.0,45.4219,45.589,45.4219,45.5791,40076.0
2024-10-09 14:00:00,46.37,46.59,46.37,46.51,76626.0,45.5791,45.7954,45.5791,45.7167,76626.0
2024-10-09 14:05:00,46.51,46.61,46.48,46.56,59803.0,45.7167,45.815,45.6872,45.7659,59803.0
2024-10-09 14:10:00,46.55,46.61,46.54,46.61,38319.0,45.7561,45.815,45.7462,45.815,38319.0
2024-10-09 14:15:00,46.62,46.63,46.52,46.56,53476.0,45.8249,45.8347,45.7266,45.7659,53476.0
2024-10-09 14:20:00,46.56,46.57,46.49,46.54,78357.0,45.7659,45.7757,45.6971,45.7462,78357.0
2024-10-09 14:25:00,46.53,46.57,46.49,46.5,66268.0,45.7364,45.7757,45.6971,45.7069,66268.0
2024-10-09 14:30:00,46.48,46.61,46.48,46.6,51250.0,45.6872,45.815,45.6872,45.8052,51250.0
2024-10-09 14:35:00,46.6,46.61,46.57,46.57,15178.0,45.8052,45.815,45.7757,45.7757,15178.0
2024-10-09 14:40:00,46.56,46.68,46.56,46.67,49078.0,45.7659,45.8838,45.7659,45.874,49078.0
2024-10-09 14:45:00,46.67,46.71,46.65,46.68,43607.0,45.874,45.9133,45.8543,45.8838,43607.0
2024-10-09 14:50:00,46.68,46.81,46.66,46.73,72752.0,45.8838,46.0116,45.8642,45.933,72752.0
2024-10-09 14:55:00,46.73,46.74,46.66,46.66,33691.0,45.933,45.9428,45.8642,45.8642,33691.0
2024-10-09 15:00:00,46.64,46.73,46.61,46.71,32815.0,45.8445,45.933,45.815,45.9133,32815.0
2024-10-09 15:05:00,46.71,46.76,46.7,46.72,33905.0,45.9133,45.9625,45.9035,45.9232,33905.0
2024-10-09 15:10:00,46.73,46.79,46.72,46.79,28237.0,45.933,45.992,45.9232,45.992,28237.0
2024-10-09 15:15:00,46.78,46.8,46.65,46.7,65918.0,45.9821,46.0018,45.8543,45.9035,65918.0
2024-10-09 15:20:00,46.7,46.77,46.64,46.72,66067.0,45.9035,45.9723,45.8445,45.9232,66067.0
2024-10-09 15:25:00,46.72,46.83,46.72,46.79,40018.0,45.9232,46.0313,45.9232,45.992,40018.0
2024-10-09 15:30:00,46.79,46.9,46.77,46.86,61654.0,45.992,46.1001,45.9723,46.0608,61654.0
2024-10-09 15:35:00,46.86,46.91,46.83,46.91,55738.0,46.0608,46.1099,46.0313,46.1099,55738.0
2024-10-09 15:40:00,46.91,46.91,46.83,46.86,92651.0,46.1099,46.1099,46.0313,46.0608,92651.0
2024-10-09 15:45:00,46.87,46.91,46.86,46.89,142983.0,46.0706,46.1099,46.0608,46.0903,142983.0
2024-10-09 15:50:00,46.89,47.03,46.88,47.03,266766.0,46.0903,46.2279,46.0804,46.2279,266766.0
2024-10-09 15:55:00,47.03,47.03,46.68,46.73,787027.0,46.2279,46.2279,45.8838,45.933,787027.0
2024-10-10 09:30:00,46.9,47.05,46.65,46.79,176684.0,46.1001,46.2475,45.8543,45.992,176684.0
2024-10-10 09:35:00,46.77,46.78,46.33,46.5,72315.0,45.9723,45.9821,45.5398,45.7069,72315.0
2024-10-10 09:40:00,46.46,46.51,46.37,46.4,54730.0,45.6676,45.7167,45.5791,45.6086,54730.0
2024-10-10 09:45:00,46.39,46.39,46.17,46.21,62614.0,45.5988,45.5988,45.3825,45.4219,62614.0
2024-10-10 09:50:00,46.23,46.41,46.15,46.41,43885.0,45.4415,45.6184,45.3629,45.6184,43885.0
2024-10-10 09:55:00,46.4,46.45,46.25,46.25,36599.0,45.6086,45.6578,45.4612,45.4612,36599.0
2024-10-10 10:00:00,46.26,46.51,46.25,46.45,42262.0,45.471,45.7167,45.4612,45.6578,42262.0
2024-10-10 10:05:00,46.44,46.47,46.31,46.38,23210.0,45.6479,45.6774,45.5201,45.589,23210.0
2024-10-10 10:10:00,46.36,46.45,46.32,46.34,40124.0,45.5693,45.6578,45.53,45.5496,40124.0
2024-10-10 10:15:00,46.32,46.35,46.26,46.27,36082.0,45.53,45.5595,45.471,45.4808,36082.0
2024-10-10 10:20:00,46.27,46.33,46.22,46.3,52740.0,45.4808,45.5398,45.4317,45.5103,52740.0
2024-10-10 10:25:00,46.3,46.32,46.24,46.26,31436.0,45.5103,45.53,45.4513,45.471,31436.0
2024-10-10 10:30:00,46.27,46.32,46.24,46.32,30133.0,45.4808,45.53,45.4513,45.53,30133.0
2024-10-10 10:35:00,46.3,46.31,46.24,46.25,33842.0,45.5103,45.5201,45.4513,45.4612,33842.0
2024-10-10 10:40:00,46.25,46.3,46.18,46.23,34995.0,45.4612,45.5103,45.3924,45.4415,34995.0
2024-10-10 10:45:00,46.22,46.27,46.22,46.27,15284.0,45.4317,45.4808,45.4317,45.4808,15284.0
2024-10-10 10:50:00,46.27,46.29,46.2,46.2,27068.0,45.4808,45.5005,45.412,45.412,27068.0
2024-10-10 10:55:00,46.21,46.21,46.12,46.14,28443.0,45.4219,45.4219,45.3334,45.353,28443.0
2024-10-10 11:00:00,46.15,46.25,46.15,46.25,13237.0,45.3629,45.4612,45.3629,45.4612,13237.0
2024-10-10 11:05:00,46.26,46.33,46.25,46.32,8840.0,45.471,45.5398,45.4612,45.53,8840.0
2024-10-10 11:10:00,46.32,46.33,46.3,46.32,22876.0,45.53,45.5398,45.5103,45.53,22876.0
2024-10-10 11:15:00,46.32,46.36,46.3,46.31,25816.0,45.53,45.5693,45.5103,45.5201,25816.0
2024-10-10 11:20:00,46.3,46.3,46.25,46.26,13006.0,45.5103,45.5103,45.4612,45.471,13006.0
2024-10-10 11:25:00,46.26,46.27,46.22,46.23,18606.0,45.471,45.4808,45.4317,45.4415,18606.0
2024-10-10 11:30:00,46.23,46.23,46.15,46.18,18343.0,45.4415,45.4415,45.3629,45.3924,18343.0
2024-10-10 11:35:00,46.18,46.2,46.14,46.14,21637.0,45.3924,45.412,45.353,45.353,21637.0
2024-10-10 11:40:00,46.14,46.18,46.13,46.15,24313.0,45.353,45.3924,45.3432,45.3629,24313.0
2024-10-10 11:45:00,46.15,46.23,46.14,46.23,24363.0,45.3629,45.4415,45.353,45.4415,24363.0
2024-10-10 11:50:00,46.22,46.25,46.2,46.25,14207.0,45.4317,45.4612,45.412,45.4612,14207.0
2024-10-10 11:55:00,46.25,46.28,46.24,46.26,14636.0,45.4612,45.4907,45.4513,45.471,14636.0
2024-10-10 12:00:00,46.26,46.29,46.24,46.25,17134.0,45.471,45.5005,45.4513,45.4612,17134.0
2024-10-10 12:05:00,46.25,46.31,46.23,46.3,11998.0,45.4612,45.5201,45.4415,45.5103,11998.0
2024-10-10 12:10:00,46.29,46.3,46.26,46.3,15553.0,45.5005,45.5103,45.471,45.5103,15553.0
2024-10-10 12:15:00,46.3,46.31,46.29,46.31,11274.0,45.5103,45.5201,45.5005,45.5201,11274.0
2024-10-10 12:20:00,46.3,46.31,46.25,46.27,11919.0,45.5103,45.5201,45.4612,45.4808,11919.0
2024-10-10 12:25:00,46.27,46.27,46.19,46.2,22515.0,45.4808,45.4808,45.4022,45.412,22515.0
2024-10-10 12:30:00,46.2,46.23,46.18,46.23,30832.0,45.412,45.4415,45.3924,45.4415,30832.0
2024-10-10 12:35:00,46.23,46.25,46.22,46.23,20579.0,45.4415,45.4612,45.4317,45.4415,20579.0
2024-10-10 12:40:00,46.23,46.23,46.13,46.17,32142.0,45.4415,45.4415,45.3432,45.3825,32142.0
2024-10-10 12:45:00,46.17,46.18,46.13,46.15,16956.0,45.3825,45.3924,45.3432,45.3629,16956.0
2024-10-10 12:50:00,46.15,46.19,46.14,46.19,13607.0,45.3629,45.4022,45.353,45.4022,13607.0
2024-10-10 12:55:00,46.19,46.2,46.12,46.13,14679.0,45.4022,45.412,45.3334,45.3432,14679.0
2024-10-10 13:00:00,46.13,46.15,46.12,46.13,16973.0,45.3432,45.3629,45.3334,45.3432,16973.0
2024-10-10 13:05:00,46.14,46.17,46.11,46.16,14717.0,45.353,45.3825,45.3236,45.3727,14717.0
2024-10-10 13:10:00,46.16,46.16,46.13,46.16,23182.0,45.3727,45.3727,45.3432,45.3727,23182.0
2024-10-10 13:15:00,46.16,46.22,46.15,46.22,14234.0,45.3727,45.4317,45.3629,45.4317,14234.0
2024-10-10 13:20:00,46.22,46.27,46.22,46.27,8147.0,45.4317,45.4808,45.4317,45.4808,8147.0
2024-10-10 13:25:00,46.27,46.3,46.25,46.27,12237.0,45.4808,45.5103,45.4612,45.4808,12237.0
2024-10-10 13:30:00,46.27,46.29,46.25,46.29,23756.0,45.4808,45.5005,45.4612,45.5005,23756.0
2024-10-10 13:35:00,46.29,46.3,46.28,46.29,7963.0,45.5005,45.5103,45.4907,45.5005,7963.0
2024-10-10 13:40:00,46.29,46.29,46.21,46.22,21876.0,45.5005,45.5005,45.4219,45.4317,21876.0
2024-10-10 13:45:00,46.22,46.22,46.18,46.2,9105.0,45.4317,45.4317,45.3924,45.412,9105.0
2024-10-10 13:50:00,46.19,46.19,46.07,46.08,39354.0,45.4022,45.4022,45.2842,45.2941,39354.0
2024-10-10 13:55:00,46.08,46.16,46.07,46.16,19573.0,45.2941,45.3727,45.2842,45.3727,19573.0
2024-10-10 14:00:00,46.16,46.16,46.12,46.13,15950.0,45.3727,45.3727,45.3334,45.3432,15950.0
2024-10-10 14:05:00,46.13,46.13,46.11,46.11,15468.0,45.3432,45.3432,45.3236,45.3236,15468.0
2024-10-10 14:10:00,46.11,46.12,46.08,46.1,15989.0,45.3236,45.3334,45.2941,45.3137,15989.0
2024-10-10 14:15:00,46.1,46.12,46.07,46.12,18368.0,45.3137,45.3334,45.2842,45.3334,18368.0
2024-10-10 14:20:00,46.12,46.12,46.08,46.12,9553.0,45.3334,45.3334,45.2941,45.3334,9553.0
2024-10-10 14:25:00,46.12,46.13,46.07,46.07,18086.0,45.3334,45.3432,45.2842,45.2842,18086.0
2024-10-10 14:30:00,46.08,46.08,45.99,46.04,56165.0,45.2941,45.2941,45.2056,45.2548,56165.0
2024-10-10 14:35:00,46.04,46.04,46.01,46.02,21600.0,45.2548,45.2548,45.2253,45.2351,21600.0
2024-10-10 14:40:00,46.02,46.08,46.01,46.07,18602.0,45.2351,45.2941,45.2253,45.2842,18602.0
2024-10-10 14:45:00,46.08,46.12,46.07,46.11,18580.0,45.2941,45.3334,45.2842,45.3236,18580.0
2024-10-10 14:50:00,46.1,46.12,46.07,46.12,10231.0,45.3137,45.3334,45.2842,45.3334,10231.0
2024-10-10 14:55:00,46.11,46.15,46.05,46.06,30167.0,45.3236,45.3629,45.2646,45.2744,30167.0
2024-10-10 15:00:00,46.07,46.08,45.96,45.97,38506.0,45.2842,45.2941,45.1761,45.1859,38506.0
2024-10-10 15:05:00,45.97,46.02,45.96,46.02,43092.0,45.1859,45.2351,45.1761,45.2351,43092.0
2024-10-10 15:10:00,46.02,46.03,45.99,46.02,19963.0,45.2351,45.2449,45.2056,45.2351,19963.0
2024-10-10 15:15:00,46.01,46.01,45.97,45.99,23284.0,45.2253,45.2253,45.1859,45.2056,23284.0
2024-10-10 15:20:00,46.0,46.0,45.9,45.9,59795.0,45.2154,45.2154,45.1171,45.1171,59795.0
2024-10-10 15:25:00,45.9,45.93,45.88,45.91,51218.0,45.1171,45.1466,45.0975,45.127,51218.0
2024-10-10 15:30:00,45.9,45.97,45.9,45.95,30292.0,45.1171,45.1859,45.1171,45.1663,30292.0
2024-10-10 15:35:00,45.95,45.96,45.9,45.9,27411.0,45.1663,45.1761,45.1171,45.1171,27411.0
2024-10-10 15:40:00,45.91,45.94,45.87,45.93,33277.0,45.127,45.1565,45.0877,45.1466,33277.0
2024-10-10 15:45:00,45.94,46.0,45.92,46.0,43456.0,45.1565,45.2154,45.1368,45.2154,43456.0
2024-10-10 15:50:00,46.01,46.12,46.0,46.08,143663.0,45.2253,45.3334,45.2154,45.2941,143663.0
2024-10-10 15:55:00,46.08,46.09,45.99,46.02,349429.0,45.2941,45.3039,45.2056,45.2351,349429.0
2024-10-11 09:30:00,46.14,46.51,46.11,46.43,209057.0,45.353,45.7167,45.3236,45.6381,209057.0
2024-10-11 09:35:00,46.45,46.69,46.35,46.63,112399.0,45.6578,45.8937,45.5595,45.8347,112399.0
2024-10-11 09:40:00,46.65,46.66,46.47,46.47,23948.0,45.8543,45.8642,45.6774,45.6774,23948.0
2024-10-11 09:45:00,46.47,46.5,46.37,46.47,15032.0,45.6774,45.7069,45.5791,45.6774,15032.0
2024-10-11 09:50:00,46.48,46.6,46.47,46.58,19291.0,45.6872,45.8052,45.6774,45.7855,19291.0
2024-10-11 09:55:00,46.56,46.61,46.52,46.59,15705.0,45.7659,45.815,45.7266,45.7954,15705.0
2024-10-11 10:00:00,46.59,46.69,46.54,46.69,15745.0,45.7954,45.8937,45.7462,45.8937,15745.0
2024-10-11 10:05:00,46.69,46.77,46.67,46.71,37411.0,45.8937,45.9723,45.874,45.9133,37411.0
2024-10-11 10:10:00,46.71,46.89,46.69,46.87,47502.0,45.9133,46.0903,45.8937,46.0706,47502.0
2024-10-11 10:15:00,46.86,46.88,46.83,46.87,17249.0,46.0608,46.0804,46.0313,46.0706,17249.0
2024-10-11 10:20:00,46.87,46.87,46.78,46.82,17745.0,46.0706,46.0706,45.9821,46.0214,17745.0
2024-10-11 10:25:00,46.85,46.92,46.75,46.76,35498.0,46.0509,46.1197,45.9526,45.9625,35498.0
2024-10-11 10:30:00,46.74,46.79,46.69,46.72,34163.0,45.9428,45.992,45.8937,45.9232,34163.0
2024-10-11 10:35:00,46.73,46.79,46.71,46.73,15648.0,45.933,45.992,45.9133,45.933,15648.0
2024-10-11 10:40:00,46.73,46.75,46.61,46.64,48838.0,45.933,45.9526,45.815,45.8445,48838.0
2024-10-11 10:45:00,46.64,46.66,46.6,46.63,9107.0,45.8445,45.8642,45.8052,45.8347,9107.0
2024-10-11 10:50:00,46.64,46.64,46.58,46.59,17643.0,45.8445,45.8445,45.7855,45.7954,17643.0
2024-10-11 10:55:00,46.58,46.62,46.57,46.58,17060.0,45.7855,45.8249,45.7757,45.7855,17060.0
2024-10-11 11:00:00,46.58,46.63,46.58,46.6,9089.0,45.7855,45.8347,45.7855,45.8052,9089.0
2024-10-11 11:05:00,46.61,46.69,46.6,46.61,15772.0,45.815,45.8937,45.8052,45.815,15772.0
2024-10-11 11:10:00,46.61,46.63,46.59,46.59,11753.0,45.815,45.8347,45.7954,45.7954,11753.0
2024-10-11 11:15:00,46.59,46.62,46.56,46.57,20759.0,45.7954,45.8249,45.7659,45.7757,20759.0
2024-10-11 11:20:00,46.58,46.58,46.48,46.52,15663.0,45.7855,45.7855,45.6872,45.7266,15663.0
2024-10-11 11:25:00,46.53,46.55,46.48,46.49,7436.0,45.7364,45.7561,45.6872,45.6971,7436.0
2024-10-11 11:30:00,46.49,46.51,46.42,46.48,30785.0,45.6971,45.7167,45.6283,45.6872,30785.0
2024-10-11 11:35:00,46.48,46.52,46.44,46.48,15544.0,45.6872,45.7266,45.6479,45.6872,15544.0
2024-10-11 11:40:00,46.48,46.55,46.44,46.51,25836.0,45.6872,45.7561,45.6479,45.7167,25836.0
2024-10-11 11:45:00,46.51,46.53,46.45,46.47,12010.0,45.7167,45.7364,45.6578,45.6774,12010.0
2024-10-11 11:50:00,46.47,46.49,46.43,46.48,42563.0,45.6774,45.6971,45.6381,45.6872,42563.0
2024-10-11 11:55:00,46.48,46.52,46.48,46.5,50739.0,45.6872,45.7266,45.6872,45.7069,50739.0
2024-10-11 12:00:00,46.49,46.52,46.48,46.49,10972.0,45.6971,45.7266,45.6872,45.6971,10972.0
2024-10-11 12:05:00,46.5,46.53,46.43,46.5,34638.0,45.7069,45.7364,45.6381,45.7069,34638.0
2024-10-11 12:10:00,46.51,46.54,46.49,46.52,17574.0,45.7167,45.7462,45.6971,45.7266,17574.0
2024-10-11 12:15:00,46.53,46.56,46.52,46.55,7216.0,45.7364,45.7659,45.7266,45.7561,7216.0
2024-10-11 12:20:00,46.55,46.58,46.53,46.57,12807.0,45.7561,45.7855,45.7364,45.7757,12807.0
2024-10-11 12:25:00,46.55,46.56,46.52,46.53,12987.0,45.7561,45.7659,45.7266,45.7364,12987.0
2024-10-11 12:30:00,46.54,46.54,46.5,46.53,11311.0,45.7462,45.7462,45.7069,45.7364,11311.0
2024-10-11 12:35:00,46.52,46.55,46.51,46.55,21047.0,45.7266,45.7561,45.7167,45.7561,21047.0
2024-10-11 12:40:00,46.55,46.59,46.54,46.54,10847.0,45.7561,45.7954,45.7462,45.7462,10847.0
2024-10-11 12:45:00,46.54,46.57,46.53,46.57,9181.0,45.7462,45.7757,45.7364,45.7757,9181.0
2024-10-11 12:50:00,46.57,46.59,46.51,46.51,19425.0,45.7757,45.7954,45.7167,45.7167,19425.0
2024-10-11 12:55:00,46.51,46.54,46.5,46.51,5950.0,45.7167,45.7462,45.7069,45.7167,5950.0
2024-10-11 13:00:00,46.51,46.51,46.48,46.49,10239.0,45.7167,45.7167,45.6872,45.6971,10239.0
2024-10-11 13:05:00,46.49,46.55,46.49,46.52,15472.0,45.6971,45.7561,45.6971,45.7266,15472.0
2024-10-11 13:10:00,46.52,46.54,46.51,46.52,10056.0,45.7266,45.7462,45.7167,45.7266,10056.0
2024-10-11 13:15:00,46.53,46.55,46.51,46.53,13692.0,45.7364,45.7561,45.7167,45.7364,13692.0
2024-10-11 13:20:00,46.54,46.56,46.53,46.55,24905.0,45.7462,45.7659,45.7364,45.7561,24905.0
2024-10-11 13:25:00,46.55,46.56,46.54,46.55,9909.0,45.7561,45.7659,45.7462,45.7561,9909.0
2024-10-11 13:30:00,46.55,46.65,46.55,46.6,56628.0,45.7561,45.8543,45.7561,45.8052,56628.0
2024-10-11 13:35:00,46.59,46.62,46.59,46.62,9594.0,45.7954,45.8249,45.7954,45.8249,9594.0
2024-10-11 13:40:00,46.62,46.67,46.61,46.66,32375.0,45.8249,45.874,45.815,45.8642,32375.0
2024-10-11 13:45:00,46.66,46.69,46.65,46.66,21217.0,45.8642,45.8937,45.8543,45.8642,21217.0
2024-10-11 13:50:00,46.66,46.67,46.64,46.66,19501.0,45.8642,45.874,45.8445,45.8642,19501.0
2024-10-11 13:55:00,46.66,46.67,46.63,46.66,10627.0,45.8642,45.874,45.8347,45.8642,10627.0
2024-10-11 14:00:00,46.64,46.65,46.56,46.56,21667.0,45.8445,45.8543,45.7659,45.7659,21667.0
2024-10-11 14:05:00,46.57,46.58,46.55,46.55,7237.0,45.7757,45.7855,45.7561,45.7561,7237.0
2024-10-11 14:10:00,46.55,46.58,46.54,46.55,7877.0,45.7561,45.7855,45.7462,45.7561,7877.0
2024-10-11 14:15:00,46.55,46.57,46.53,46.57,11391.0,45.7561,45.7757,45.7364,45.7757,11391.0
2024-10-11 14:20:00,46.57,46.59,46.52,46.52,8853.0,45.7757,45.7954,45.7266,45.7266,8853.0
2024-10-11 14:25:00,46.53,46.56,46.52,46.52,8908.0,45.7364,45.7659,45.7266,45.7266,8908.0
2024-10-11 14:30:00,46.53,46.54,46.52,46.53,6085.0,45.7364,45.7462,45.7266,45.7364,6085.0
2024-10-11 14:35:00,46.53,46.53,46.46,46.48,15991.0,45.7364,45.7364,45.6676,45.6872,15991.0
2024-10-11 14:40:00,46.48,46.51,46.47,46.49,11153.0,45.6872,45.7167,45.6774,45.6971,11153.0
2024-10-11 14:45:00,46.5,46.53,46.49,46.52,9603.0,45.7069,45.7364,45.6971,45.7266,9603.0
2024-10-11 14:50:00,46.52,46.53,46.51,46.51,7582.0,45.7266,45.7364,45.7167,45.7167,7582.0
2024-10-11 14:55:00,46.51,46.53,46.5,46.51,13723.0,45.7167,45.7364,45.7069,45.7167,13723.0
2024-10-11 15:00:00,46.51,46.53,46.49,46.5,12546.0,45.7167,45.7364,45.6971,45.7069,12546.0
2024-10-11 15:05:00,46.5,46.58,46.48,46.57,30201.0,45.7069,45.7855,45.6872,45.7757,30201.0
2024-10-11 15:10:00,46.57,46.58,46.52,46.56,29181.0,45.7757,45.7855,45.7266,45.7659,29181.0
2024-10-11 15:15:00,46.58,46.59,46.5,46.54,55640.0,45.7855,45.7954,45.7069,45.7462,55640.0
2024-10-11 15:20:00,46.54,46.57,46.5,46.5,25230.0,45.7462,45.7757,45.7069,45.7069,25230.0
2024-10-11 15:25:00,46.5,46.55,46.49,46.51,34449.0,45.7069,45.7561,45.6971,45.7167,34449.0
2024-10-11 15:30:00,46.52,46.52,46.47,46.52,44695.0,45.7266,45.7266,45.6774,45.7266,44695.0
2024-10-11 15:35:00,46.52,46.53,46.44,46.46,27494.0,45.7266,45.7364,45.6479,45.6676,27494.0
2024-10-11 15:40:00,46.46,46.53,46.44,46.52,50389.0,45.6676,45.7364,45.6479,45.7266,50389.0
2024-10-11 15:45:00,46.53,46.55,46.46,46.48,53508.0,45.7364,45.7561,45.6676,45.6872,53508.0
2024-10-11 15:50:00,46.48,46.49,46.41,46.47,76977.0,45.6872,45.6971,45.6184,45.6774,76977.0
2024-10-11 15:55:00,46.48,46.5,46.4,46.47,244112.0,45.6872,45.7069,45.6086,45.6774,244112.0
2024-10-14 09:30:00,46.38,46.43,46.15,46.42,160867.0,45.589,45.6381,45.3629,45.6283,160867.0
2024-10-14 09:35:00,46.4,46.6,46.38,46.57,29572.0,45.6086,45.8052,45.589,45.7757,29572.0
2024-10-14 09:40:00,46.54,46.6,46.46,46.53,22767.0,45.7462,45.8052,45.6676,45.7364,22767.0
2024-10-14 09:45:00,46.51,46.66,46.5,46.59,23770.0,45.7167,45.8642,45.7069,45.7954,23770.0
2024-10-14 09:50:00,46.59,46.6,46.42,46.42,17108.0,45.7954,45.8052,45.6283,45.6283,17108.0
2024-10-14 09:55:00,46.44,46.44,46.35,46.42,8697.0,45.6479,45.6479,45.5595,45.6283,8697.0
2024-10-14 10:00:00,46.42,46.47,46.39,46.4,19848.0,45.6283,45.6774,45.5988,45.6086,19848.0
2024-10-14 10:05:00,46.41,46.47,46.37,46.44,17711.0,45.6184,45.6774,45.5791,45.6479,17711.0
2024-10-14 10:10:00,46.45,46.48,46.44,46.46,13568.0,45.6578,45.6872,45.6479,45.6676,13568.0
2024-10-14 10:15:00,46.45,46.46,46.32,46.35,23619.0,45.6578,45.6676,45.53,45.5595,23619.0
2024-10-14 10:20:00,46.35,46.44,46.35,46.4,14066.0,45.5595,45.6479,45.5595,45.6086,14066.0
2024-10-14 10:25:00,46.4,46.43,46.29,46.3,21076.0,45.6086,45.6381,45.5005,45.5103,21076.0
2024-10-14 10:30:00,46.3,46.31,46.24,46.24,25192.0,45.5103,45.5201,45.4513,45.4513,25192.0
2024-10-14 10:35:00,46.26,46.3,46.25,46.29,16632.0,45.471,45.5103,45.4612,45.5005,16632.0
2024-10-14 10:40:00,46.31,46.32,46.26,46.27,9629.0,45.5201,45.53,45.471,45.4808,9629.0
2024-10-14 10:45:00,46.27,46.27,46.23,46.26,20346.0,45.4808,45.4808,45.4415,45.471,20346.0
2024-10-14 10:50:00,46.26,46.35,46.23,46.35,11704.0,45.471,45.5595,45.4415,45.5595,11704.0
2024-10-14 10:55:00,46.34,46.35,46.28,46.3,15156.0,45.5496,45.5595,45.4907,45.5103,15156.0
2024-10-14 11:00:00,46.3,46.35,46.27,46.3,15749.0,45.5103,45.5595,45.4808,45.5103,15749.0
2024-10-14 11:05:00,46.3,46.45,46.3,46.45,122040.0,45.5103,45.6578,45.5103,45.6578,122040.0
2024-10-14 11:10:00,46.46,46.59,46.39,46.57,42288.0,45.6676,45.7954,45.5988,45.7757,42288.0
2024-10-14 11:15:00,46.59,46.65,46.53,46.55,33129.0,45.7954,45.8543,45.7364,45.7561,33129.0
2024-10-14 11:20:00,46.55,46.6,46.51,46.52,17798.0,45.7561,45.8052,45.7167,45.7266,17798.0
2024-10-14 11:25:00,46.51,46.55,46.49,46.55,15471.0,45.7167,45.7561,45.6971,45.7561,15471.0
2024-10-14 11:30:00,46.54,46.54,46.5,46.53,10477.0,45.7462,45.7462,45.7069,45.7364,10477.0
2024-10-14 11:35:00,46.53,46.55,46.49,46.54,32536.0,45.7364,45.7561,45.6971,45.7462,32536.0
2024-10-14 11:40:00,46.53,46.55,46.52,46.53,13803.0,45.7364,45.7561,45.7266,45.7364,13803.0
2024-10-14 11:45:00,46.52,46.54,46.5,46.53,20682.0,45.7266,45.7462,45.7069,45.7364,20682.0
2024-10-14 11:50:00,46.54,46.56,46.54,46.55,5538.0,45.7462,45.7659,45.7462,45.7561,5538.0
2024-10-14 11:55:00,46.55,46.58,46.55,46.56,8517.0,45.7561,45.7855,45.7561,45.7659,8517.0
2024-10-14 12:00:00,46.57,46.59,46.56,46.59,7344.0,45.7757,45.7954,45.7659,45.7954,7344.0
2024-10-14 12:05:00,46.58,46.6,46.55,46.56,12406.0,45.7855,45.8052,45.7561,45.7659,12406.0
2024-10-14 12:10:00,46.56,46.58,46.54,46.58,7387.0,45.7659,45.7855,45.7462,45.7855,7387.0
2024-10-14 12:15:00,46.59,46.65,46.55,46.64,35708.0,45.7954,45.8543,45.7561,45.8445,35708.0
2024-10-14 12:20:00,46.64,46.7,46.64,46.69,12358.0,45.8445,45.9035,45.8445,45.8937,12358.0
2024-10-14 12:25:00,46.68,46.68,46.65,46.65,8025.0,45.8838,45.8838,45.8543,45.8543,8025.0
2024-10-14 12:30:00,46.66,46.67,46.63,46.65,7910.0,45.8642,45.874,45.8347,45.8543,7910.0
2024-10-14 12:35:00,46.65,46.68,46.64,46.66,5837.0,45.8543,45.8838,45.8445,45.8642,5837.0
2024-10-14 12:40:00,46.66,46.68,46.65,46.68,5291.0,45.8642,45.8838,45.8543,45.8838,5291.0
2024-10-14 12:45:00,46.68,46.71,46.67,46.71,9653.0,45.8838,45.9133,45.874,45.9133,9653.0
2024-10-14 12:50:00,46.71,46.8,46.7,46.8,41551.0,45.9133,46.0018,45.9035,46.0018,41551.0
2024-10-14 12:55:00,46.8,46.81,46.75,46.77,51622.0,46.0018,46.0116,45.9526,45.9723,51622.0
2024-10-14 13:00:00,46.76,46.76,46.72,46.75,11545.0,45.9625,45.9625,45.9232,45.9526,11545.0
2024-10-14 13:05:00,46.76,46.76,46.69,46.69,5917.0,45.9625,45.9625,45.8937,45.8937,5917.0
2024-10-14 13:10:00,46.7,46.75,46.68,46.73,15699.0,45.9035,45.9526,45.8838,45.933,15699.0
2024-10-14 13:15:00,46.73,46.79,46.73,46.79,16698.0,45.933,45.992,45.933,45.992,16698.0
2024-10-14 13:20:00,46.79,46.82,46.76,46.79,17243.0,45.992,46.0214,45.9625,45.992,17243.0
2024-10-14 13:25:00,46.78,46.78,46.76,46.77,8295.0,45.9821,45.9821,45.9625,45.9723,8295.0
2024-10-14 13:30:00,46.78,46.78,46.75,46.77,17850.0,45.9821,45.9821,45.9526,45.9723,17850.0
2024-10-14 13:35:00,46.78,46.79,46.77,46.79,8733.0,45.9821,45.992,45.9723,45.992,8733.0
2024-10-14 13:40:00,46.79,46.79,46.77,46.79,8761.0,45.992,45.992,45.9723,45.992,8761.0
2024-10-14 13:45:00,46.79,46.79,46.78,46.79,7967.0,45.992,45.992,45.9821,45.992,7967.0
2024-10-14 13:50:00,46.79,46.8,46.78,46.8,21819.0,45.992,46.0018,45.9821,46.0018,21819.0
2024-10-14 13:55:00,46.8,46.87,46.79,46.85,22932.0,46.0018,46.0706,45.992,46.0509,22932.0
2024-10-14 14:00:00,46.85,46.85,46.82,46.84,9305.0,46.0509,46.0509,46.0214,46.0411,9305.0
2024-10-14 14:05:00,46.84,46.91,46.83,46.91,134201.0,46.0411,46.1099,46.0313,46.1099,134201.0
2024-10-14 14:10:00,46.92,46.96,46.91,46.96,48315.0,46.1197,46.1591,46.1099,46.1591,48315.0
2024-10-14 14:15:00,46.96,47.03,46.93,46.93,94154.0,46.1591,46.2279,46.1296,46.1296,94154.0
2024-10-14 14:20:00,46.93,46.98,46.92,46.94,24040.0,46.1296,46.1787,46.1197,46.1394,24040.0
2024-10-14 14:25:00,46.94,47.03,46.93,46.97,55236.0,46.1394,46.2279,46.1296,46.1689,55236.0
2024-10-14 14:30:00,46.97,46.97,46.94,46.95,41181.0,46.1689,46.1689,46.1394,46.1492,41181.0
2024-10-14 14:35:00,46.95,47.04,46.94,47.02,36342.0,46.1492,46.2377,46.1394,46.218,36342.0
2024-10-14 14:40:00,47.02,47.05,47.0,47.0,51406.0,46.218,46.2475,46.1984,46.1984,51406.0
2024-10-14 14:45:00,47.0,47.03,46.97,47.0,18430.0,46.1984,46.2279,46.1689,46.1984,18430.0
2024-10-14 14:50:00,46.99,47.01,46.99,47.0,7941.0,46.1886,46.2082,46.1886,46.1984,7941.0
2024-10-14 14:55:00,46.99,47.0,46.96,46.97,28400.0,46.1886,46.1984,46.1591,46.1689,28400.0
2024-10-14 15:00:00,46.96,46.98,46.91,46.97,23464.0,46.1591,46.1787,46.1099,46.1689,23464.0
2024-10-14 15:05:00,46.96,46.98,46.91,46.93,43984.0,46.1591,46.1787,46.1099,46.1296,43984.0
2024-10-14 15:10:00,46.93,46.97,46.92,46.96,17920.0,46.1296,46.1689,46.1197,46.1591,17920.0
2024-10-14 15:15:00,46.96,46.96,46.92,46.94,20643.0,46.1591,46.1591,46.1197,46.1394,20643.0
2024-10-14 15:20:00,46.94,46.96,46.93,46.96,29387.0,46.1394,46.1591,46.1296,46.1591,29387.0
2024-10-14 15:25:00,46.95,46.98,46.95,46.98,21316.0,46.1492,46.1787,46.1492,46.1787,21316.0
2024-10-14 15:30:00,46.98,46.99,46.92,46.93,43567.0,46.1787,46.1886,46.1197,46.1296,43567.0
2024-10-14 15:35:00,46.93,46.94,46.89,46.9,45739.0,46.1296,46.1394,46.0903,46.1001,45739.0
2024-10-14 15:40:00,46.9,46.92,46.89,46.91,52531.0,46.1001,46.1197,46.0903,46.1099,52531.0
2024-10-14 15:45:00,46.91,46.92,46.86,46.88,114294.0,46.1099,46.1197,46.0608,46.0804,114294.0
2024-10-14 15:50:00,46.88,46.88,46.82,46.82,85986.0,46.0804,46.0804,46.0214,46.0214,85986.0
2024-10-14 15:55:00,46.81,46.85,46.79,46.84,257977.0,46.0116,46.0509,45.992,46.0411,257977.0
2024-10-15 09:30:00,47.1,47.23,46.56,46.73,91969.0,46.2967,46.4245,45.7659,45.933,91969.0
2024-10-15 09:35:00,46.73,46.77,46.54,46.56,38936.0,45.933,45.9723,45.7462,45.7659,38936.0
2024-10-15 09:40:00,46.58,46.71,46.52,46.55,44117.0,45.7855,45.9133,45.7266,45.7561,44117.0
2024-10-15 09:45:00,46.57,46.65,46.52,46.58,23819.0,45.7757,45.8543,45.7266,45.7855,23819.0
2024-10-15 09:50:00,46.58,46.62,46.5,46.61,32099.0,45.7855,45.8249,45.7069,45.815,32099.0
2024-10-15 09:55:00,46.61,46.69,46.6,46.69,20262.0,45.815,45.8937,45.8052,45.8937,20262.0
2024-10-15 10:00:00,46.69,46.76,46.61,46.76,16246.0,45.8937,45.9625,45.815,45.9625,16246.0
2024-10-15 10:05:00,46.75,46.92,46.74,46.91,42596.0,45.9526,46.1197,45.9428,46.1099,42596.0
2024-10-15 10:10:00,46.9,46.96,46.78,46.8,52719.0,46.1001,46.1591,45.9821,46.0018,52719.0
2024-10-15 10:15:00,46.78,46.79,46.7,46.75,44793.0,45.9821,45.992,45.9035,45.9526,44793.0
2024-10-15 10:20:00,46.75,46.78,46.7,46.78,26544.0,45.9526,45.9821,45.9035,45.9821,26544.0
2024-10-15 10:25:00,46.78,46.79,46.67,46.67,29540.0,45.9821,45.992,45.874,45.874,29540.0
2024-10-15 10:30:00,46.65,46.65,46.49,46.5,97720.0,45.8543,45.8543,45.6971,45.7069,97720.0
2024-10-15 10:35:00,46.5,46.52,46.23,46.28,151816.0,45.7069,45.7266,45.4415,45.4907,151816.0
2024-10-15 10:40:00,46.28,46.37,46.17,46.33,126258.0,45.4907,45.5791,45.3825,45.5398,126258.0
2024-10-15 10:45:00,46.35,46.49,46.29,46.49,29604.0,45.5595,45.6971,45.5005,45.6971,29604.0
2024-10-15 10:50:00,46.49,46.53,46.41,46.46,24434.0,45.6971,45.7364,45.6184,45.6676,24434.0
2024-10-15 10:55:00,46.46,46.54,46.45,46.49,19869.0,45.6676,45.7462,45.6578,45.6971,19869.0
2024-10-15 11:00:00,46.49,46.51,46.32,46.34,21301.0,45.6971,45.7167,45.53,45.5496,21301.0
2024-10-15 11:05:00,46.31,46.33,46.18,46.27,29241.0,45.5201,45.5398,45.3924,45.4808,29241.0
2024-10-15 11:10:00,46.28,46.3,46.16,46.3,32813.0,45.4907,45.5103,45.3727,45.5103,32813.0
2024-10-15 11:15:00,46.3,46.37,46.25,46.32,43784.0,45.5103,45.5791,45.4612,45.53,43784.0
2024-10-15 11:20:00,46.33,46.4,46.28,46.3,20904.0,45.5398,45.6086,45.4907,45.5103,20904.0
2024-10-15 11:25:00,46.3,46.47,46.29,46.41,35533.0,45.5103,45.6774,45.5005,45.6184,35533.0
2024-10-15 11:30:00,46.42,46.42,46.37,46.39,19424.0,45.6283,45.6283,45.5791,45.5988,19424.0
2024-10-15 11:35:00,46.39,46.44,46.39,46.43,29415.0,45.5988,45.6479,45.5988,45.6381,29415.0
2024-10-15 11:40:00,46.43,46.44,46.32,46.34,26341.0,45.6381,45.6479,45.53,45.5496,26341.0
2024-10-15 11:45:00,46.34,46.35,46.3,46.33,24283.0,45.5496,45.5595,45.5103,45.5398,24283.0
2024-10-15 11:50:00,46.34,46.35,46.26,46.27,28287.0,45.5496,45.5595,45.471,45.4808,28287.0
2024-10-15 11:55:00,46.28,46.36,46.26,46.34,23502.0,45.4907,45.5693,45.471,45.5496,23502.0
2024-10-15 12:00:00,46.35,46.37,46.3,46.36,22801.0,45.5595,45.5791,45.5103,45.5693,22801.0
2024-10-15 12:05:00,46.36,46.43,46.36,46.4,16774.0,45.5693,45.6381,45.5693,45.6086,16774.0
2024-10-15 12:10:00,46.41,46.41,46.38,46.4,8758.0,45.6184,45.6184,45.589,45.6086,8758.0
2024-10-15 12:15:00,46.41,46.46,46.4,46.45,13002.0,45.6184,45.6676,45.6086,45.6578,13002.0
2024-10-15 12:20:00,46.45,46.46,46.42,46.43,9390.0,45.6578,45.6676,45.6283,45.6381,9390.0
2024-10-15 12:25:00,46.43,46.46,46.42,46.42,10539.0,45.6381,45.6676,45.6283,45.6283,10539.0
2024-10-15 12:30:00,46.43,46.48,46.37,46.45,19415.0,45.6381,45.6872,45.5791,45.6578,19415.0
2024-10-15 12:35:00,46.45,46.46,46.41,46.41,9585.0,45.6578,45.6676,45.6184,45.6184,9585.0
2024-10-15 12:40:00,46.41,46.42,46.31,46.34,24213.0,45.6184,45.6283,45.5201,45.5496,24213.0
2024-10-15 12:45:00,46.34,46.34,46.27,46.31,38947.0,45.5496,45.5496,45.4808,45.5201,38947.0
2024-10-15 12:50:00,46.31,46.35,46.27,46.3,22559.0,45.5201,45.5595,45.4808,45.5103,22559.0
2024-10-15 12:55:00,46.3,46.33,46.28,46.31,14575.0,45.5103,45.5398,45.4907,45.5201,14575.0
2024-10-15 13:00:00,46.31,46.33,46.27,46.29,32764.0,45.5201,45.5398,45.4808,45.5005,32764.0
2024-10-15 13:05:00,46.29,46.3,46.25,46.26,28654.0,45.5005,45.5103,45.4612,45.471,28654.0
2024-10-15 13:10:00,46.26,46.27,46.21,46.24,25393.0,45.471,45.4808,45.4219,45.4513,25393.0
2024-10-15 13:15:00,46.26,46.28,46.23,46.25,16835.0,45.471,45.4907,45.4415,45.4612,16835.0
2024-10-15 13:20:00,46.24,46.34,46.24,46.33,9385.0,45.4513,45.5496,45.4513,45.5398,9385.0
2024-10-15 13:25:00,46.34,46.34,46.25,46.28,13293.0,45.5496,45.5496,45.4612,45.4907,13293.0
2024-10-15 13:30:00,46.27,46.29,46.23,46.26,13712.0,45.4808,45.5005,45.4415,45.471,13712.0
2024-10-15 13:35:00,46.26,46.29,46.25,46.29,7666.0,45.471,45.5005,45.4612,45.5005,7666.0
2024-10-15 13:40:00,46.28,46.33,46.28,46.31,12311.0,45.4907,45.5398,45.4907,45.5201,12311.0
2024-10-15 13:45:00,46.31,46.32,46.27,46.29,9067.0,45.5201,45.53,45.4808,45.5005,9067.0
2024-10-15 13:50:00,46.3,46.34,46.3,46.3,10708.0,45.5103,45.5496,45.5103,45.5103,10708.0
2024-10-15 13:55:00,46.3,46.33,46.24,46.25,117771.0,45.5103,45.5398,45.4513,45.4612,117771.0
2024-10-15 14:00:00,46.25,46.29,46.22,46.23,18603.0,45.4612,45.5005,45.4317,45.4415,18603.0
2024-10-15 14:05:00,46.23,46.27,46.22,46.23,17638.0,45.4415,45.4808,45.4317,45.4415,17638.0
2024-10-15 14:10:00,46.23,46.24,46.18,46.18,24682.0,45.4415,45.4513,45.3924,45.3924,24682.0
2024-10-15 14:15:00,46.18,46.18,46.04,46.04,30687.0,45.3924,45.3924,45.2548,45.2548,30687.0
2024-10-15 14:20:00,46.05,46.09,46.01,46.08,21344.0,45.2646,45.3039,45.2253,45.2941,21344.0
2024-10-15 14:25:00,46.08,46.1,45.99,46.01,15053.0,45.2941,45.3137,45.2056,45.2253,15053.0
2024-10-15 14:30:00,46.01,46.05,45.99,46.02,16609.0,45.2253,45.2646,45.2056,45.2351,16609.0
2024-10-15 14:35:00,46.01,46.03,45.97,46.0,23300.0,45.2253,45.2449,45.1859,45.2154,23300.0
2024-10-15 14:40:00,46.0,46.06,45.97,46.04,18027.0,45.2154,45.2744,45.1859,45.2548,18027.0
2024-10-15 14:45:00,46.05,46.07,46.0,46.01,12190.0,45.2646,45.2842,45.2154,45.2253,12190.0
2024-10-15 14:50:00,46.01,46.05,45.98,46.04,19177.0,45.2253,45.2646,45.1958,45.2548,19177.0
2024-10-15 14:55:00,46.04,46.05,45.99,46.02,14624.0,45.2548,45.2646,45.2056,45.2351,14624.0
2024-10-15 15:00:00,46.03,46.03,45.95,45.96,12563.0,45.2449,45.2449,45.1663,45.1761,12563.0
2024-10-15 15:05:00,45.95,45.97,45.86,45.88,30528.0,45.1663,45.1859,45.0778,45.0975,30528.0
2024-10-15 15:10:00,45.89,45.97,45.88,45.92,16048.0,45.1073,45.1859,45.0975,45.1368,16048.0
2024-10-15 15:15:00,45.91,45.92,45.87,45.89,16204.0,45.127,45.1368,45.0877,45.1073,16204.0
2024-10-15 15:20:00,45.89,45.9,45.77,45.83,54819.0,45.1073,45.1171,44.9894,45.0483,54819.0
2024-10-15 15:25:00,45.83,45.86,45.76,45.77,46358.0,45.0483,45.0778,44.9795,44.9894,46358.0
2024-10-15 15:30:00,45.78,45.88,45.78,45.83,22115.0,44.9992,45.0975,44.9992,45.0483,22115.0
2024-10-15 15:35:00,45.83,45.84,45.76,45.84,24849.0,45.0483,45.0582,44.9795,45.0582,24849.0
2024-10-15 15:40:00,45.84,45.94,45.84,45.88,34830.0,45.0582,45.1565,45.0582,45.0975,34830.0
2024-10-15 15:45:00,45.88,45.93,45.78,45.88,106592.0,45.0975,45.1466,44.9992,45.0975,106592.0
2024-10-15 15:50:00,45.88,45.89,45.79,45.86,78276.0,45.0975,45.1073,45.009,45.0778,78276.0
2024-10-15 15:55:00,45.85,45.85,45.69,45.76,234847.0,45.068,45.068,44.9107,44.9795,234847.0
2024-10-16 09:30:00,45.72,45.86,45.68,45.86,46245.0,44.9402,45.0778,44.9009,45.0778,46245.0
2024-10-16 09:35:00,45.85,45.85,45.76,45.77,13648.0,45.068,45.068,44.9795,44.9894,13648.0
2024-10-16 09:40:00,45.76,45.87,45.76,45.87,26325.0,44.9795,45.0877,44.9795,45.0877,26325.0
2024-10-16 09:45:00,45.89,46.08,45.88,46.05,44829.0,45.1073,45.2941,45.0975,45.2646,44829.0
2024-10-16 09:50:00,46.07,46.19,46.02,46.19,25391.0,45.2842,45.4022,45.2351,45.4022,25391.0
2024-10-16 09:55:00,46.19,46.2,46.06,46.2,79269.0,45.4022,45.412,45.2744,45.412,79269.0
2024-10-16 10:00:00,46.2,46.28,46.18,46.28,23400.0,45.412,45.4907,45.3924,45.4907,23400.0
2024-10-16 10:05:00,46.29,46.36,46.24,46.36,8667.0,45.5005,45.5693,45.4513,45.5693,8667.0
2024-10-16 10:10:00,46.34,46.37,46.29,46.31,10114.0,45.5496,45.5791,45.5005,45.5201,10114.0
2024-10-16 10:15:00,46.31,46.37,46.3,46.35,4530.0,45.5201,45.5791,45.5103,45.5595,4530.0
2024-10-16 10:20:00,46.34,46.39,46.32,46.35,15485.0,45.5496,45.5988,45.53,45.5595,15485.0
2024-10-16 10:25:00,46.35,46.38,46.31,46.34,20911.0,45.5595,45.589,45.5201,45.5496,20911.0
2024-10-16 10:30:00,46.34,46.46,46.32,46.45,11787.0,45.5496,45.6676,45.53,45.6578,11787.0
2024-10-16 10:35:00,46.44,46.45,46.37,46.39,29352.0,45.6479,45.6578,45.5791,45.5988,29352.0
2024-10-16 10:40:00,46.39,46.41,46.31,46.35,7946.0,45.5988,45.6184,45.5201,45.5595,7946.0
2024-10-16 10:45:00,46.35,46.36,46.29,46.34,17864.0,45.5595,45.5693,45.5005,45.5496,17864.0
2024-10-16 10:50:00,46.34,46.39,46.33,46.38,8069.0,45.5496,45.5988,45.5398,45.589,8069.0
2024-10-16 10:55:00,46.38,46.39,46.33,46.37,7748.0,45.589,45.5988,45.5398,45.5791,7748.0
2024-10-16 11:00:00,46.37,46.41,46.36,46.36,8481.0,45.5791,45.6184,45.5693,45.5693,8481.0
2024-10-16 11:05:00,46.36,46.38,46.34,46.38,9513.0,45.5693,45.589,45.5496,45.589,9513.0
2024-10-16 11:10:00,46.39,46.43,46.37,46.42,8572.0,45.5988,45.6381,45.5791,45.6283,8572.0
2024-10-16 11:15:00,46.41,46.43,46.4,46.43,5944.0,45.6184,45.6381,45.6086,45.6381,5944.0
2024-10-16 11:20:00,46.43,46.47,46.38,46.47,12805.0,45.6381,45.6774,45.589,45.6774,12805.0
2024-10-16 11:25:00,46.46,46.49,46.37,46.4,23987.0,45.6676,45.6971,45.5791,45.6086,23987.0
2024-10-16 11:30:00,46.4,46.41,46.37,46.38,2271.0,45.6086,45.6184,45.5791,45.589,2271.0
2024-10-16 11:35:00,46.36,46.42,46.35,46.42,5628.0,45.5693,45.6283,45.5595,45.6283,5628.0
2024-10-16 11:40:00,46.43,46.43,46.4,46.41,5946.0,45.6381,45.6381,45.6086,45.6184,5946.0
2024-10-16 11:45:00,46.4,46.4,46.36,46.38,8928.0,45.6086,45.6086,45.5693,45.589,8928.0
2024-10-16 11:50:00,46.39,46.39,46.35,46.36,6492.0,45.5988,45.5988,45.5595,45.5693,6492.0
2024-10-16 11:55:00,46.35,46.35,46.3,46.3,13173.0,45.5595,45.5595,45.5103,45.5103,13173.0
2024-10-16 12:00:00,46.3,46.32,46.28,46.3,4717.0,45.5103,45.53,45.4907,45.5103,4717.0
2024-10-16 12:05:00,46.3,46.3,46.28,46.29,8010.0,45.5103,45.5103,45.4907,45.5005,8010.0
2024-10-16 12:10:00,46.29,46.31,46.27,46.29,9205.0,45.5005,45.5201,45.4808,45.5005,9205.0
2024-10-16 12:15:00,46.31,46.34,46.31,46.34,6717.0,45.5201,45.5496,45.5201,45.5496,6717.0
2024-10-16 12:20:00,46.34,46.34,46.29,46.33,5180.0,45.5496,45.5496,45.5005,45.5398,5180.0
2024-10-16 12:25:00,46.33,46.33,46.28,46.28,4234.0,45.5398,45.5398,45.4907,45.4907,4234.0
2024-10-16 12:30:00,46.28,46.3,46.23,46.27,19624.0,45.4907,45.5103,45.4415,45.4808,19624.0
2024-10-16 12:35:00,46.26,46.28,46.23,46.27,9347.0,45.471,45.4907,45.4415,45.4808,9347.0
2024-10-16 12:40:00,46.28,46.28,46.23,46.25,4481.0,45.4907,45.4907,45.4415,45.4612,4481.0
2024-10-16 12:45:00,46.27,46.28,46.23,46.24,5698.0,45.4808,45.4907,45.4415,45.4513,5698.0
2024-10-16 12:50:00,46.24,46.27,46.23,46.26,5407.0,45.4513,45.4808,45.4415,45.471,5407.0
2024-10-16 12:55:00,46.26,46.29,46.25,46.27,4157.0,45.471,45.5005,45.4612,45.4808,4157.0
2024-10-16 13:00:00,46.28,46.29,46.24,46.28,6085.0,45.4907,45.5005,45.4513,45.4907,6085.0
2024-10-16 13:05:00,46.28,46.3,46.26,46.27,6271.0,45.4907,45.5103,45.471,45.4808,6271.0
2024-10-16 13:10:00,46.27,46.29,46.26,46.27,5824.0,45.4808,45.5005,45.471,45.4808,5824.0
2024-10-16 13:15:00,46.28,46.29,46.26,46.27,5161.0,45.4907,45.5005,45.471,45.4808,5161.0
2024-10-16 13:20:00,46.27,46.32,46.26,46.31,4268.0,45.4808,45.53,45.471,45.5201,4268.0
2024-10-16 13:25:00,46.31,46.33,46.3,46.31,6282.0,45.5201,45.5398,45.5103,45.5201,6282.0
2024-10-16 13:30:00,46.32,46.33,46.29,46.33,12643.0,45.53,45.5398,45.5005,45.5398,12643.0
2024-10-16 13:35:00,46.33,46.33,46.25,46.25,12736.0,45.5398,45.5398,45.4612,45.4612,12736.0
2024-10-16 13:40:00,46.26,46.29,46.25,46.28,11949.0,45.471,45.5005,45.4612,45.4907,11949.0
2024-10-16 13:45:00,46.28,46.29,46.22,46.22,11437.0,45.4907,45.5005,45.4317,45.4317,11437.0
2024-10-16 13:50:00,46.21,46.24,46.21,46.23,11056.0,45.4219,45.4513,45.4219,45.4415,11056.0
2024-10-16 13:55:00,46.23,46.24,46.17,46.18,19814.0,45.4415,45.4513,45.3825,45.3924,19814.0
2024-10-16 14:00:00,46.19,46.27,46.18,46.24,8749.0,45.4022,45.4808,45.3924,45.4513,8749.0
2024-10-16 14:05:00,46.23,46.27,46.23,46.26,4215.0,45.4415,45.4808,45.4415,45.471,4215.0
2024-10-16 14:10:00,46.25,46.28,46.24,46.27,10667.0,45.4612,45.4907,45.4513,45.4808,10667.0
2024-10-16 14:15:00,46.27,46.29,46.26,46.27,5366.0,45.4808,45.5005,45.471,45.4808,5366.0
2024-10-16 14:20:00,46.27,46.36,46.26,46.33,7560.0,45.4808,45.5693,45.471,45.5398,7560.0
2024-10-16 14:25:00,46.33,46.33,46.27,46.28,6550.0,45.5398,45.5398,45.4808,45.4907,6550.0
2024-10-16 14:30:00,46.29,46.3,46.27,46.28,9382.0,45.5005,45.5103,45.4808,45.4907,9382.0
2024-10-16 14:35:00,46.28,46.34,46.27,46.33,16090.0,45.4907,45.5496,45.4808,45.5398,16090.0
2024-10-16 14:40:00,46.33,46.34,46.27,46.29,16681.0,45.5398,45.5496,45.4808,45.5005,16681.0
2024-10-16 14:45:00,46.29,46.3,46.26,46.28,8671.0,45.5005,45.5103,45.471,45.4907,8671.0
2024-10-16 14:50:00,46.27,46.28,46.2,46.2,14293.0,45.4808,45.4907,45.412,45.412,14293.0
2024-10-16 14:55:00,46.21,46.24,46.2,46.23,8554.0,45.4219,45.4513,45.412,45.4415,8554.0
2024-10-16 15:00:00,46.22,46.25,46.21,46.23,9688.0,45.4317,45.4612,45.4219,45.4415,9688.0
2024-10-16 15:05:00,46.23,46.26,46.23,46.25,8713.0,45.4415,45.471,45.4415,45.4612,8713.0
2024-10-16 15:10:00,46.25,46.28,46.24,46.28,7084.0,45.4612,45.4907,45.4513,45.4907,7084.0
2024-10-16 15:15:00,46.28,46.29,46.07,46.16,581336.0,45.4907,45.5005,45.2842,45.3727,581336.0
2024-10-16 15:20:00,46.18,46.24,46.17,46.22,18819.0,45.3924,45.4513,45.3825,45.4317,18819.0
2024-10-16 15:25:00,46.21,46.23,46.15,46.18,20306.0,45.4219,45.4415,45.3629,45.3924,20306.0
2024-10-16 15:30:00,46.18,46.19,46.04,46.13,72629.0,45.3924,45.4022,45.2548,45.3432,72629.0
2024-10-16 15:35:00,46.12,46.14,46.07,46.12,27892.0,45.3334,45.353,45.2842,45.3334,27892.0
2024-10-16 15:40:00,46.12,46.15,46.1,46.12,28998.0,45.3334,45.3629,45.3137,45.3334,28998.0
2024-10-16 15:45:00,46.12,46.12,46.09,46.11,38448.0,45.3334,45.3334,45.3039,45.3236,38448.0
2024-10-16 15:50:00,46.11,46.11,46.07,46.09,61841.0,45.3236,45.3236,45.2842,45.3039,61841.0
2024-10-16 15:55:00,46.09,46.1,45.97,46.01,210710.0,45.3039,45.3137,45.1859,45.2253,210710.0
2024-10-17 09:30:00,46.49,46.5,46.19,46.22,57091.0,45.6971,45.7069,45.4022,45.4317,57091.0
2024-10-17 09:35:00,46.23,46.31,46.05,46.28,14488.0,45.4415,45.5201,45.2646,45.4907,14488.0
2024-10-17 09:40:00,46.27,46.48,46.24,46.44,24038.0,45.4808,45.6872,45.4513,45.6479,24038.0
2024-10-17 09:45:00,46.41,46.47,46.36,46.44,21848.0,45.6184,45.6774,45.5693,45.6479,21848.0
2024-10-17 09:50:00,46.46,46.48,46.32,46.33,21581.0,45.6676,45.6872,45.53,45.5398,21581.0
2024-10-17 09:55:00,46.33,46.37,46.19,46.2,21153.0,45.5398,45.5791,45.4022,45.412,21153.0
2024-10-17 10:00:00,46.23,46.26,46.12,46.19,17440.0,45.4415,45.471,45.3334,45.4022,17440.0
2024-10-17 10:05:00,46.21,46.33,46.17,46.31,17378.0,45.4219,45.5398,45.3825,45.5201,17378.0
2024-10-17 10:10:00,46.31,46.34,46.29,46.3,20065.0,45.5201,45.5496,45.5005,45.5103,20065.0
2024-10-17 10:15:00,46.29,46.35,46.28,46.35,19305.0,45.5005,45.5595,45.4907,45.5595,19305.0
2024-10-17 10:20:00,46.35,46.39,46.31,46.35,24033.0,45.5595,45.5988,45.5201,45.5595,24033.0
2024-10-17 10:25:00,46.37,46.4,46.3,46.4,22285.0,45.5791,45.6086,45.5103,45.6086,22285.0
2024-10-17 10:30:00,46.4,46.41,46.36,46.4,15171.0,45.6086,45.6184,45.5693,45.6086,15171.0
2024-10-17 10:35:00,46.39,46.42,46.33,46.42,20304.0,45.5988,45.6283,45.5398,45.6283,20304.0
2024-10-17 10:40:00,46.42,46.45,46.39,46.42,16782.0,45.6283,45.6578,45.5988,45.6283,16782.0
2024-10-17 10:45:00,46.42,46.43,46.25,46.3,18482.0,45.6283,45.6381,45.4612,45.5103,18482.0
2024-10-17 10:50:00,46.29,46.33,46.28,46.32,8813.0,45.5005,45.5398,45.4907,45.53,8813.0
2024-10-17 10:55:00,46.33,46.34,46.29,46.3,11737.0,45.5398,45.5496,45.5005,45.5103,11737.0
2024-10-17 11:00:00,46.3,46.33,46.28,46.31,17248.0,45.5103,45.5398,45.4907,45.5201,17248.0
2024-10-17 11:05:00,46.29,46.34,46.26,46.34,12034.0,45.5005,45.5496,45.471,45.5496,12034.0
2024-10-17 11:10:00,46.34,46.41,46.33,46.4,13597.0,45.5496,45.6184,45.5398,45.6086,13597.0
2024-10-17 11:15:00,46.41,46.45,46.37,46.38,16535.0,45.6184,45.6578,45.5791,45.589,16535.0
2024-10-17 11:20:00,46.4,46.4,46.37,46.4,10295.0,45.6086,45.6086,45.5791,45.6086,10295.0
2024-10-17 11:25:00,46.4,46.43,46.39,46.4,12879.0,45.6086,45.6381,45.5988,45.6086,12879.0
2024-10-17 11:30:00,46.4,46.41,46.32,46.38,18895.0,45.6086,45.6184,45.53,45.589,18895.0
2024-10-17 11:35:00,46.39,46.4,46.36,46.39,11011.0,45.5988,45.6086,45.5693,45.5988,11011.0
2024-10-17 11:40:00,46.38,46.39,46.35,46.36,17792.0,45.589,45.5988,45.5595,45.5693,17792.0
2024-10-17 11:45:00,46.37,46.38,46.34,46.35,7236.0,45.5791,45.589,45.5496,45.5595,7236.0
2024-10-17 11:50:00,46.35,46.38,46.32,46.38,14829.0,45.5595,45.589,45.53,45.589,14829.0
2024-10-17 11:55:00,46.4,46.48,46.39,46.48,21035.0,45.6086,45.6872,45.5988,45.6872,21035.0
2024-10-17 12:00:00,46.48,46.49,46.44,46.45,12232.0,45.6872,45.6971,45.6479,45.6578,12232.0
2024-10-17 12:05:00,46.46,46.46,46.42,46.45,10830.0,45.6676,45.6676,45.6283,45.6578,10830.0
2024-10-17 12:10:00,46.45,46.46,46.39,46.41,10456.0,45.6578,45.6676,45.5988,45.6184,10456.0
2024-10-17 12:15:00,46.42,46.42,46.39,46.4,12033.0,45.6283,45.6283,45.5988,45.6086,12033.0
2024-10-17 12:20:00,46.4,46.41,46.38,46.4,11755.0,45.6086,45.6184,45.589,45.6086,11755.0
2024-10-17 12:25:00,46.41,46.41,46.38,46.41,6196.0,45.6184,45.6184,45.589,45.6184,6196.0
2024-10-17 12:30:00,46.4,46.42,46.35,46.39,19068.0,45.6086,45.6283,45.5595,45.5988,19068.0
2024-10-17 12:35:00,46.4,46.41,46.39,46.4,9971.0,45.6086,45.6184,45.5988,45.6086,9971.0
2024-10-17 12:40:00,46.4,46.41,46.38,46.39,10989.0,45.6086,45.6184,45.589,45.5988,10989.0
2024-10-17 12:45:00,46.39,46.39,46.37,46.39,13079.0,45.5988,45.5988,45.5791,45.5988,13079.0
2024-10-17 12:50:00,46.39,46.42,46.38,46.41,9839.0,45.5988,45.6283,45.589,45.6184,9839.0
2024-10-17 12:55:00,46.41,46.43,46.4,46.41,9904.0,45.6184,45.6381,45.6086,45.6184,9904.0
2024-10-17 13:00:00,46.41,46.42,46.36,46.38,12802.0,45.6184,45.6283,45.5693,45.589,12802.0
2024-10-17 13:05:00,46.39,46.4,46.36,46.4,10988.0,45.5988,45.6086,45.5693,45.6086,10988.0
2024-10-17 13:10:00,46.4,46.47,46.39,46.47,14396.0,45.6086,45.6774,45.5988,45.6774,14396.0
2024-10-17 13:15:00,46.46,46.49,46.44,46.45,20314.0,45.6676,45.6971,45.6479,45.6578,20314.0
2024-10-17 13:20:00,46.45,46.46,46.43,46.44,18984.0,45.6578,45.6676,45.6381,45.6479,18984.0
2024-10-17 13:25:00,46.44,46.44,46.35,46.37,15405.0,45.6479,45.6479,45.5595,45.5791,15405.0
2024-10-17 13:30:00,46.37,46.42,46.36,46.41,14724.0,45.5791,45.6283,45.5693,45.6184,14724.0
2024-10-17 13:35:00,46.41,46.44,46.41,46.44,15649.0,45.6184,45.6479,45.6184,45.6479,15649.0
2024-10-17 13:40:00,46.44,46.46,46.4,46.46,27378.0,45.6479,45.6676,45.6086,45.6676,27378.0
2024-10-17 13:45:00,46.46,46.5,46.43,46.44,25922.0,45.6676,45.7069,45.6381,45.6479,25922.0
2024-10-17 13:50:00,46.45,46.45,46.43,46.44,18710.0,45.6578,45.6578,45.6381,45.6479,18710.0
2024-10-17 13:55:00,46.45,46.45,46.4,46.43,16815.0,45.6578,45.6578,45.6086,45.6381,16815.0
2024-10-17 14:00:00,46.43,46.43,46.36,46.37,13586.0,45.6381,45.6381,45.5693,45.5791,13586.0
2024-10-17 14:05:00,46.37,46.4,46.34,46.36,19643.0,45.5791,45.6086,45.5496,45.5693,19643.0
2024-10-17 14:10:00,46.36,46.43,46.33,46.43,9912.0,45.5693,45.6381,45.5398,45.6381,9912.0
2024-10-17 14:15:00,46.43,46.45,46.41,46.41,15393.0,45.6381,45.6578,45.6184,45.6184,15393.0
2024-10-17 14:20:00,46.41,46.41,46.35,46.38,14294.0,45.6184,45.6184,45.5595,45.589,14294.0
2024-10-17 14:25:00,46.38,46.41,46.37,46.39,12248.0,45.589,45.6184,45.5791,45.5988,12248.0
2024-10-17 14:30:00,46.39,46.42,46.38,46.4,13193.0,45.5988,45.6283,45.589,45.6086,13193.0
2024-10-17 14:35:00,46.4,46.43,46.38,46.43,14696.0,45.6086,45.6381,45.589,45.6381,14696.0
2024-10-17 14:40:00,46.43,46.43,46.32,46.37,15667.0,45.6381,45.6381,45.53,45.5791,15667.0
2024-10-17 14:45:00,46.37,46.39,46.34,46.36,19167.0,45.5791,45.5988,45.5496,45.5693,19167.0
2024-10-17 14:50:00,46.36,46.4,46.36,46.39,16895.0,45.5693,45.6086,45.5693,45.5988,16895.0
2024-10-17 14:55:00,46.39,46.44,46.38,46.41,32745.0,45.5988,45.6479,45.589,45.6184,32745.0
2024-10-17 15:00:00,46.41,46.42,46.38,46.41,21041.0,45.6184,45.6283,45.589,45.6184,21041.0
2024-10-17 15:05:00,46.41,46.42,46.38,46.41,30464.0,45.6184,45.6283,45.589,45.6184,30464.0
2024-10-17 15:10:00,46.41,46.42,46.39,46.41,20011.0,45.6184,45.6283,45.5988,45.6184,20011.0
2024-10-17 15:15:00,46.41,46.42,46.39,46.41,41794.0,45.6184,45.6283,45.5988,45.6184,41794.0
2024-10-17 15:20:00,46.42,46.48,46.4,46.47,36258.0,45.6283,45.6872,45.6086,45.6774,36258.0
2024-10-17 15:25:00,46.47,46.51,46.47,46.51,39993.0,45.6774,45.7167,45.6774,45.7167,39993.0
2024-10-17 15:30:00,46.5,46.51,46.44,46.45,55074.0,45.7069,45.7167,45.6479,45.6578,55074.0
2024-10-17 15:35:00,46.45,46.49,46.44,46.45,34076.0,45.6578,45.6971,45.6479,45.6578,34076.0
2024-10-17 15:40:00,46.44,46.47,46.44,46.46,38522.0,45.6479,45.6774,45.6479,45.6676,38522.0
2024-10-17 15:45:00,46.47,46.5,46.44,46.48,49872.0,45.6774,45.7069,45.6479,45.6872,49872.0
2024-10-17 15:50:00,46.48,46.52,46.44,46.52,104748.0,45.6872,45.7266,45.6479,45.7266,104748.0
2024-10-17 15:55:00,46.51,46.55,46.45,46.51,238128.0,45.7167,45.7561,45.6578,45.7167,238128.0
2024-10-18 09:30:00,46.46,46.64,46.26,46.29,251875.0,45.6676,45.8445,45.471,45.5005,251875.0
2024-10-18 09:35:00,46.28,46.5,46.28,46.5,23742.0,45.4907,45.7069,45.4907,45.7069,23742.0
2024-10-18 09:40:00,46.48,46.57,46.47,46.57,9264.0,45.6872,45.7757,45.6774,45.7757,9264.0
2024-10-18 09:45:00,46.56,46.56,46.49,46.51,13342.0,45.7659,45.7659,45.6971,45.7167,13342.0
2024-10-18 09:50:00,46.52,46.52,46.39,46.45,7463.0,45.7266,45.7266,45.5988,45.6578,7463.0
2024-10-18 09:55:00,46.45,46.48,46.43,46.46,6899.0,45.6578,45.6872,45.6381,45.6676,6899.0
2024-10-18 10:00:00,46.46,46.51,46.35,46.38,16510.0,45.6676,45.7167,45.5595,45.589,16510.0
2024-10-18 10:05:00,46.38,46.41,46.33,46.39,9918.0,45.589,45.6184,45.5398,45.5988,9918.0
2024-10-18 10:10:00,46.39,46.39,46.19,46.24,13235.0,45.5988,45.5988,45.4022,45.4513,13235.0
2024-10-18 10:15:00,46.24,46.35,46.22,46.35,8638.0,45.4513,45.5595,45.4317,45.5595,8638.0
2024-10-18 10:20:00,46.34,46.41,46.34,46.35,7639.0,45.5496,45.6184,45.5496,45.5595,7639.0
2024-10-18 10:25:00,46.35,46.35,46.25,46.31,10274.0,45.5595,45.5595,45.4612,45.5201,10274.0
2024-10-18 10:30:00,46.31,46.35,46.3,46.3,10787.0,45.5201,45.5595,45.5103,45.5103,10787.0
2024-10-18 10:35:00,46.3,46.31,46.27,46.3,5934.0,45.5103,45.5201,45.4808,45.5103,5934.0
2024-10-18 10:40:00,46.3,46.36,46.3,46.33,11480.0,45.5103,45.5693,45.5103,45.5398,11480.0
2024-10-18 10:45:00,46.34,46.39,46.33,46.34,12566.0,45.5496,45.5988,45.5398,45.5496,12566.0
2024-10-18 10:50:00,46.33,46.35,46.33,46.34,3630.0,45.5398,45.5595,45.5398,45.5496,3630.0
2024-10-18 10:55:00,46.34,46.36,46.3,46.33,8772.0,45.5496,45.5693,45.5103,45.5398,8772.0
2024-10-18 11:00:00,46.33,46.37,46.32,46.34,3751.0,45.5398,45.5791,45.53,45.5496,3751.0
2024-10-18 11:05:00,46.34,46.38,46.33,46.36,2866.0,45.5496,45.589,45.5398,45.5693,2866.0
2024-10-18 11:10:00,46.35,46.36,46.33,46.34,6171.0,45.5595,45.5693,45.5398,45.5496,6171.0
2024-10-18 11:15:00,46.34,46.37,46.32,46.37,8878.0,45.5496,45.5791,45.53,45.5791,8878.0
2024-10-18 11:20:00,46.37,46.39,46.34,46.36,10543.0,45.5791,45.5988,45.5496,45.5693,10543.0
2024-10-18 11:25:00,46.36,46.43,46.34,46.43,10171.0,45.5693,45.6381,45.5496,45.6381,10171.0
2024-10-18 11:30:00,46.43,46.44,46.38,46.38,4517.0,45.6381,45.6479,45.589,45.589,4517.0
2024-10-18 11:35:00,46.37,46.44,46.37,46.44,5753.0,45.5791,45.6479,45.5791,45.6479,5753.0
2024-10-18 11:40:00,46.44,46.45,46.42,46.45,10586.0,45.6479,45.6578,45.6283,45.6578,10586.0
2024-10-18 11:45:00,46.45,46.45,46.36,46.37,6601.0,45.6578,45.6578,45.5693,45.5791,6601.0
2024-10-18 11:50:00,46.37,46.42,46.37,46.41,10892.0,45.5791,45.6283,45.5791,45.6184,10892.0
2024-10-18 11:55:00,46.4,46.42,46.39,46.41,6361.0,45.6086,45.6283,45.5988,45.6184,6361.0
2024-10-18 12:00:00,46.41,46.45,46.41,46.45,3930.0,45.6184,45.6578,45.6184,45.6578,3930.0
2024-10-18 12:05:00,46.45,46.46,46.43,46.43,4023.0,45.6578,45.6676,45.6381,45.6381,4023.0
2024-10-18 12:10:00,46.42,46.43,46.42,46.43,4665.0,45.6283,45.6381,45.6283,45.6381,4665.0
2024-10-18 12:15:00,46.43,46.49,46.43,46.48,4594.0,45.6381,45.6971,45.6381,45.6872,4594.0
2024-10-18 12:20:00,46.49,46.53,46.49,46.51,3570.0,45.6971,45.7364,45.6971,45.7167,3570.0
2024-10-18 12:25:00,46.52,46.54,46.51,46.53,6729.0,45.7266,45.7462,45.7167,45.7364,6729.0
2024-10-18 12:30:00,46.52,46.54,46.51,46.54,3492.0,45.7266,45.7462,45.7167,45.7462,3492.0
2024-10-18 12:35:00,46.55,46.57,46.52,46.52,17163.0,45.7561,45.7757,45.7266,45.7266,17163.0
2024-10-18 12:40:00,46.51,46.54,46.51,46.54,6873.0,45.7167,45.7462,45.7167,45.7462,6873.0
2024-10-18 12:45:00,46.54,46.54,46.53,46.53,7882.0,45.7462,45.7462,45.7364,45.7364,7882.0
2024-10-18 12:50:00,46.54,46.59,46.53,46.59,6712.0,45.7462,45.7954,45.7364,45.7954,6712.0
2024-10-18 12:55:00,46.59,46.71,46.59,46.68,38168.0,45.7954,45.9133,45.7954,45.8838,38168.0
2024-10-18 13:00:00,46.67,46.68,46.65,46.67,5767.0,45.874,45.8838,45.8543,45.874,5767.0
2024-10-18 13:05:00,46.67,46.69,46.65,46.66,9401.0,45.874,45.8937,45.8543,45.8642,9401.0
2024-10-18 13:10:00,46.66,46.7,46.66,46.68,9600.0,45.8642,45.9035,45.8642,45.8838,9600.0
2024-10-18 13:15:00,46.69,46.69,46.62,46.64,35325.0,45.8937,45.8937,45.8249,45.8445,35325.0
2024-10-18 13:20:00,46.64,46.66,46.63,46.66,7923.0,45.8445,45.8642,45.8347,45.8642,7923.0
2024-10-18 13:25:00,46.67,46.68,46.63,46.64,7519.0,45.874,45.8838,45.8347,45.8445,7519.0
2024-10-18 13:30:00,46.63,46.66,46.63,46.64,6451.0,45.8347,45.8642,45.8347,45.8445,6451.0
2024-10-18 13:35:00,46.65,46.66,46.63,46.64,12956.0,45.8543,45.8642,45.8347,45.8445,12956.0
2024-10-18 13:40:00,46.65,46.66,46.62,46.66,6890.0,45.8543,45.8642,45.8249,45.8642,6890.0
2024-10-18 13:45:00,46.65,46.66,46.63,46.64,1795.0,45.8543,45.8642,45.8347,45.8445,1795.0
2024-10-18 13:50:00,46.63,46.64,46.59,46.61,23538.0,45.8347,45.8445,45.7954,45.815,23538.0
2024-10-18 13:55:00,46.61,46.65,46.59,46.63,26118.0,45.815,45.8543,45.7954,45.8347,26118.0
2024-10-18 14:00:00,46.63,46.63,46.55,46.63,7461.0,45.8347,45.8347,45.7561,45.8347,7461.0
2024-10-18 14:05:00,46.63,46.66,46.63,46.66,4700.0,45.8347,45.8642,45.8347,45.8642,4700.0
2024-10-18 14:10:00,46.66,46.66,46.64,46.64,12905.0,45.8642,45.8642,45.8445,45.8445,12905.0
2024-10-18 14:15:00,46.64,46.64,46.63,46.64,3566.0,45.8445,45.8445,45.8347,45.8445,3566.0
2024-10-18 14:20:00,46.64,46.64,46.62,46.62,6323.0,45.8445,45.8445,45.8249,45.8249,6323.0
2024-10-18 14:25:00,46.63,46.65,46.61,46.62,6448.0,45.8347,45.8543,45.815,45.8249,6448.0
2024-10-18 14:30:00,46.62,46.63,46.56,46.57,9952.0,45.8249,45.8347,45.7659,45.7757,9952.0
2024-10-18 14:35:00,46.55,46.58,46.54,46.56,9752.0,45.7561,45.7855,45.7462,45.7659,9752.0
2024-10-18 14:40:00,46.57,46.6,46.57,46.59,2995.0,45.7757,45.8052,45.7757,45.7954,2995.0
2024-10-18 14:45:00,46.59,46.6,46.57,46.58,5569.0,45.7954,45.8052,45.7757,45.7855,5569.0
2024-10-18 14:50:00,46.58,46.58,46.54,46.55,6601.0,45.7855,45.7855,45.7462,45.7561,6601.0
2024-10-18 14:55:00,46.55,46.57,46.54,46.55,13417.0,45.7561,45.7757,45.7462,45.7561,13417.0
2024-10-18 15:00:00,46.55,46.55,46.51,46.54,12571.0,45.7561,45.7561,45.7167,45.7462,12571.0
2024-10-18 15:05:00,46.54,46.56,46.54,46.56,5330.0,45.7462,45.7659,45.7462,45.7659,5330.0
2024-10-18 15:10:00,46.55,46.59,46.55,46.58,9504.0,45.7561,45.7954,45.7561,45.7855,9504.0
2024-10-18 15:15:00,46.58,46.58,46.56,46.58,10223.0,45.7855,45.7855,45.7659,45.7855,10223.0
2024-10-18 15:20:00,46.58,46.59,46.56,46.58,9394.0,45.7855,45.7954,45.7659,45.7855,9394.0
2024-10-18 15:25:00,46.58,46.61,46.57,46.6,16945.0,45.7855,45.815,45.7757,45.8052,16945.0
2024-10-18 15:30:00,46.59,46.6,46.56,46.56,9334.0,45.7954,45.8052,45.7659,45.7659,9334.0
2024-10-18 15:35:00,46.56,46.58,46.5,46.54,29958.0,45.7659,45.7855,45.7069,45.7462,29958.0
2024-10-18 15:40:00,46.53,46.54,46.48,46.48,16678.0,45.7364,45.7462,45.6872,45.6872,16678.0
2024-10-18 15:45:00,46.48,46.54,46.48,46.53,22319.0,45.6872,45.7462,45.6872,45.7364,22319.0
2024-10-18 15:50:00,46.53,46.57,46.5,46.56,54155.0,45.7364,45.7757,45.7069,45.7659,54155.0
2024-10-18 15:55:00,46.56,46.67,46.56,46.67,133958.0,45.7659,45.874,45.7659,45.874,133958.0
2024-10-21 09:30:00,46.6,46.97,46.49,46.78,107118.0,45.8052,46.1689,45.6971,45.9821,107118.0
2024-10-21 09:35:00,46.78,46.89,46.74,46.89,43988.0,45.9821,46.0903,45.9428,46.0903,43988.0
2024-10-21 09:40:00,46.87,46.96,46.83,46.95,41796.0,46.0706,46.1591,46.0313,46.1492,41796.0
2024-10-21 09:45:00,46.94,47.4,46.92,47.15,320126.0,46.1394,46.5916,46.1197,46.3458,320126.0
2024-10-21 09:50:00,47.16,47.38,47.04,47.37,134280.0,46.3557,46.5719,46.2377,46.5621,134280.0
2024-10-21 09:55:00,47.35,47.35,47.14,47.21,64352.0,46.5424,46.5424,46.336,46.4048,64352.0
2024-10-21 10:00:00,47.23,47.24,46.98,46.99,37445.0,46.4245,46.4343,46.1787,46.1886,37445.0
2024-10-21 10:05:00,46.98,47.12,46.93,47.01,60797.0,46.1787,46.3163,46.1296,46.2082,60797.0
2024-10-21 10:10:00,47.01,47.06,46.93,47.06,35290.0,46.2082,46.2574,46.1296,46.2574,35290.0
2024-10-21 10:15:00,47.05,47.1,46.93,46.94,118890.0,46.2475,46.2967,46.1296,46.1394,118890.0
2024-10-21 10:20:00,46.94,47.01,46.84,46.86,60865.0,46.1394,46.2082,46.0411,46.0608,60865.0
2024-10-21 10:25:00,46.86,46.86,46.78,46.78,32529.0,46.0608,46.0608,45.9821,45.9821,32529.0
2024-10-21 10:30:00,46.8,46.81,46.64,46.7,59170.0,46.0018,46.0116,45.8445,45.9035,59170.0
2024-10-21 10:35:00,46.69,46.77,46.67,46.74,24170.0,45.8937,45.9723,45.874,45.9428,24170.0
2024-10-21 10:40:00,46.73,46.73,46.63,46.65,19112.0,45.933,45.933,45.8347,45.8543,19112.0
2024-10-21 10:45:00,46.64,46.67,46.58,46.65,26746.0,45.8445,45.874,45.7855,45.8543,26746.0
2024-10-21 10:50:00,46.66,46.67,46.61,46.66,12633.0,45.8642,45.874,45.815,45.8642,12633.0
2024-10-21 10:55:00,46.64,46.69,46.64,46.64,9613.0,45.8445,45.8937,45.8445,45.8445,9613.0
2024-10-21 11:00:00,46.63,46.65,46.55,46.56,53211.0,45.8347,45.8543,45.7561,45.7659,53211.0
2024-10-21 11:05:00,46.57,46.61,46.53,46.56,21591.0,45.7757,45.815,45.7364,45.7659,21591.0
2024-10-21 11:10:00,46.55,46.63,46.54,46.57,21773.0,45.7561,45.8347,45.7462,45.7757,21773.0
2024-10-21 11:15:00,46.57,46.63,46.57,46.63,16090.0,45.7757,45.8347,45.7757,45.8347,16090.0
2024-10-21 11:20:00,46.62,46.66,46.62,46.64,8523.0,45.8249,45.8642,45.8249,45.8445,8523.0
2024-10-21 11:25:00,46.63,46.68,46.62,46.66,21881.0,45.8347,45.8838,45.8249,45.8642,21881.0
2024-10-21 11:30:00,46.65,46.65,46.55,46.58,18033.0,45.8543,45.8543,45.7561,45.7855,18033.0
2024-10-21 11:35:00,46.57,46.57,46.52,46.53,9330.0,45.7757,45.7757,45.7266,45.7364,9330.0
2024-10-21 11:40:00,46.53,46.66,46.53,46.65,40824.0,45.7364,45.8642,45.7364,45.8543,40824.0
2024-10-21 11:45:00,46.65,46.71,46.64,46.71,10500.0,45.8543,45.9133,45.8445,45.9133,10500.0
2024-10-21 11:50:00,46.71,46.73,46.68,46.69,12628.0,45.9133,45.933,45.8838,45.8937,12628.0
2024-10-21 11:55:00,46.7,46.78,46.69,46.72,23180.0,45.9035,45.9821,45.8937,45.9232,23180.0
2024-10-21 12:00:00,46.73,46.98,46.71,46.82,167511.0,45.933,46.1787,45.9133,46.0214,167511.0
2024-10-21 12:05:00,46.83,46.85,46.79,46.82,32237.0,46.0313,46.0509,45.992,46.0214,32237.0
2024-10-21 12:10:00,46.81,46.83,46.79,46.83,18289.0,46.0116,46.0313,45.992,46.0313,18289.0
2024-10-21 12:15:00,46.82,46.95,46.81,46.93,110629.0,46.0214,46.1492,46.0116,46.1296,110629.0
2024-10-21 12:20:00,46.94,46.99,46.89,46.97,56550.0,46.1394,46.1886,46.0903,46.1689,56550.0
2024-10-21 12:25:00,46.97,46.97,46.92,46.95,23710.0,46.1689,46.1689,46.1197,46.1492,23710.0
2024-10-21 12:30:00,46.95,47.03,46.94,46.98,38467.0,46.1492,46.2279,46.1394,46.1787,38467.0
2024-10-21 12:35:00,46.98,46.98,46.9,46.93,24068.0,46.1787,46.1787,46.1001,46.1296,24068.0
2024-10-21 12:40:00,46.93,46.97,46.92,46.93,14196.0,46.1296,46.1689,46.1197,46.1296,14196.0
2024-10-21 12:45:00,46.94,46.94,46.84,46.88,25136.0,46.1394,46.1394,46.0411,46.0804,25136.0
2024-10-21 12:50:00,46.89,46.93,46.86,46.91,19916.0,46.0903,46.1296,46.0608,46.1099,19916.0
2024-10-21 12:55:00,46.92,46.94,46.9,46.91,14583.0,46.1197,46.1394,46.1001,46.1099,14583.0
2024-10-21 13:00:00,46.91,46.94,46.9,46.91,11812.0,46.1099,46.1394,46.1001,46.1099,11812.0
2024-10-21 13:05:00,46.91,46.95,46.91,46.95,7765.0,46.1099,46.1492,46.1099,46.1492,7765.0
2024-10-21 13:10:00,46.95,46.96,46.91,46.95,10465.0,46.1492,46.1591,46.1099,46.1492,10465.0
2024-10-21 13:15:00,46.95,46.95,46.88,46.88,17020.0,46.1492,46.1492,46.0804,46.0804,17020.0
2024-10-21 13:20:00,46.88,46.94,46.88,46.94,21943.0,46.0804,46.1394,46.0804,46.1394,21943.0
2024-10-21 13:25:00,46.94,46.98,46.93,46.96,12466.0,46.1394,46.1787,46.1296,46.1591,12466.0
2024-10-21 13:30:00,46.96,46.97,46.94,46.95,5474.0,46.1591,46.1689,46.1394,46.1492,5474.0
2024-10-21 13:35:00,46.94,46.94,46.91,46.94,9620.0,46.1394,46.1394,46.1099,46.1394,9620.0
2024-10-21 13:40:00,46.94,46.95,46.93,46.94,11559.0,46.1394,46.1492,46.1296,46.1394,11559.0
2024-10-21 13:45:00,46.94,46.96,46.93,46.94,6908.0,46.1394,46.1591,46.1296,46.1394,6908.0
2024-10-21 13:50:00,46.94,46.95,46.92,46.94,15208.0,46.1394,46.1492,46.1197,46.1394,15208.0
2024-10-21 13:55:00,46.93,46.96,46.93,46.96,14746.0,46.1296,46.1591,46.1296,46.1591,14746.0
2024-10-21 14:00:00,46.95,47.02,46.93,47.02,32553.0,46.1492,46.218,46.1296,46.218,32553.0
2024-10-21 14:05:00,47.02,47.04,46.99,47.0,29611.0,46.218,46.2377,46.1886,46.1984,29611.0
2024-10-21 14:10:00,47.0,47.06,46.99,47.06,46886.0,46.1984,46.2574,46.1886,46.2574,46886.0
2024-10-21 14:15:00,47.05,47.11,47.03,47.06,56168.0,46.2475,46.3065,46.2279,46.2574,56168.0
2024-10-21 14:20:00,47.07,47.07,46.99,47.02,49890.0,46.2672,46.2672,46.1886,46.218,49890.0
2024-10-21 14:25:00,47.01,47.05,47.0,47.03,29098.0,46.2082,46.2475,46.1984,46.2279,29098.0
2024-10-21 14:30:00,47.03,47.06,47.01,47.05,25578.0,46.2279,46.2574,46.2082,46.2475,25578.0
2024-10-21 14:35:00,47.05,47.07,47.02,47.03,20982.0,46.2475,46.2672,46.218,46.2279,20982.0
2024-10-21 14:40:00,47.04,47.04,46.92,46.94,35579.0,46.2377,46.2377,46.1197,46.1394,35579.0
2024-10-21 14:45:00,46.94,46.95,46.86,46.88,34753.0,46.1394,46.1492,46.0608,46.0804,34753.0
2024-10-21 14:50:00,46.89,46.92,46.88,46.9,30074.0,46.0903,46.1197,46.0804,46.1001,30074.0
2024-10-21 14:55:00,46.9,46.9,46.85,46.87,14896.0,46.1001,46.1001,46.0509,46.0706,14896.0
2024-10-21 15:00:00,46.87,46.89,46.86,46.86,14617.0,46.0706,46.0903,46.0608,46.0608,14617.0
2024-10-21 15:05:00,46.85,46.91,46.85,46.91,19264.0,46.0509,46.1099,46.0509,46.1099,19264.0
2024-10-21 15:10:00,46.91,47.06,46.89,46.96,133012.0,46.1099,46.2574,46.0903,46.1591,133012.0
2024-10-21 15:15:00,46.95,47.01,46.94,46.97,52217.0,46.1492,46.2082,46.1394,46.1689,52217.0
2024-10-21 15:20:00,46.97,46.97,46.93,46.94,32444.0,46.1689,46.1689,46.1296,46.1394,32444.0
2024-10-21 15:25:00,46.94,46.95,46.93,46.95,18307.0,46.1394,46.1492,46.1296,46.1492,18307.0
2024-10-21 15:30:00,46.95,46.95,46.87,46.88,28668.0,46.1492,46.1492,46.0706,46.0804,28668.0
2024-10-21 15:35:00,46.88,46.89,46.85,46.86,25100.0,46.0804,46.0903,46.0509,46.0608,25100.0
2024-10-21 15:40:00,46.86,46.91,46.85,46.88,55288.0,46.0608,46.1099,46.0509,46.0804,55288.0
2024-10-21 15:45:00,46.88,46.94,46.87,46.91,46154.0,46.0804,46.1394,46.0706,46.1099,46154.0
2024-10-21 15:50:00,46.91,46.93,46.86,46.91,88488.0,46.1099,46.1296,46.0608,46.1099,88488.0
2024-10-21 15:55:00,46.92,47.05,46.89,47.03,262341.0,46.1197,46.2475,46.0903,46.2279,262341.0
2024-10-22 09:30:00,46.47,46.63,46.3,46.62,108240.0,45.6774,45.8347,45.5103,45.8249,108240.0
2024-10-22 09:35:00,46.57,46.78,46.54,46.7,34385.0,45.7757,45.9821,45.7462,45.9035,34385.0
2024-10-22 09:40:00,46.71,46.71,46.56,46.62,24262.0,45.9133,45.9133,45.7659,45.8249,24262.0
2024-10-22 09:45:00,46.63,46.78,46.61,46.68,39575.0,45.8347,45.9821,45.815,45.8838,39575.0
2024-10-22 09:50:00,46.67,46.67,46.55,46.59,21563.0,45.874,45.874,45.7561,45.7954,21563.0
2024-10-22 09:55:00,46.59,46.6,46.49,46.58,34409.0,45.7954,45.8052,45.6971,45.7855,34409.0
2024-10-22 10:00:00,46.58,46.6,46.49,46.54,22000.0,45.7855,45.8052,45.6971,45.7462,22000.0
2024-10-22 10:05:00,46.53,46.63,46.45,46.62,40030.0,45.7364,45.8347,45.6578,45.8249,40030.0
2024-10-22 10:10:00,46.62,46.68,46.57,46.61,28708.0,45.8249,45.8838,45.7757,45.815,28708.0
2024-10-22 10:15:00,46.61,46.65,46.58,46.62,56220.0,45.815,45.8543,45.7855,45.8249,56220.0
2024-10-22 10:20:00,46.63,46.69,46.59,46.68,27725.0,45.8347,45.8937,45.7954,45.8838,27725.0
2024-10-22 10:25:00,46.68,46.68,46.64,46.65,12738.0,45.8838,45.8838,45.8445,45.8543,12738.0
2024-10-22 10:30:00,46.66,46.68,46.54,46.57,105694.0,45.8642,45.8838,45.7462,45.7757,105694.0
2024-10-22 10:35:00,46.57,46.62,46.51,46.51,30039.0,45.7757,45.8249,45.7167,45.7167,30039.0
2024-10-22 10:40:00,46.5,46.55,46.48,46.51,20089.0,45.7069,45.7561,45.6872,45.7167,20089.0
2024-10-22 10:45:00,46.52,46.52,46.48,46.52,10615.0,45.7266,45.7266,45.6872,45.7266,10615.0
2024-10-22 10:50:00,46.51,46.54,46.48,46.51,13102.0,45.7167,45.7462,45.6872,45.7167,13102.0
2024-10-22 10:55:00,46.51,46.56,46.5,46.55,22195.0,45.7167,45.7659,45.7069,45.7561,22195.0
2024-10-22 11:00:00,46.54,46.57,46.53,46.54,8771.0,45.7462,45.7757,45.7364,45.7462,8771.0
2024-10-22 11:05:00,46.55,46.65,46.55,46.65,7695.0,45.7561,45.8543,45.7561,45.8543,7695.0
2024-10-22 11:10:00,46.65,46.75,46.63,46.72,18402.0,45.8543,45.9526,45.8347,45.9232,18402.0
2024-10-22 11:15:00,46.71,46.73,46.67,46.68,23188.0,45.9133,45.933,45.874,45.8838,23188.0
2024-10-22 11:20:00,46.67,46.7,46.65,46.69,15124.0,45.874,45.9035,45.8543,45.8937,15124.0
2024-10-22 11:25:00,46.69,46.74,46.69,46.74,9513.0,45.8937,45.9428,45.8937,45.9428,9513.0
2024-10-22 11:30:00,46.75,46.76,46.73,46.73,9407.0,45.9526,45.9625,45.933,45.933,9407.0
2024-10-22 11:35:00,46.73,46.74,46.7,46.73,11085.0,45.933,45.9428,45.9035,45.933,11085.0
2024-10-22 11:40:00,46.73,46.73,46.69,46.69,9271.0,45.933,45.933,45.8937,45.8937,9271.0
2024-10-22 11:45:00,46.69,46.71,46.69,46.71,8152.0,45.8937,45.9133,45.8937,45.9133,8152.0
2024-10-22 11:50:00,46.71,46.75,46.71,46.74,11804.0,45.9133,45.9526,45.9133,45.9428,11804.0
2024-10-22 11:55:00,46.74,46.78,46.73,46.78,14580.0,45.9428,45.9821,45.933,45.9821,14580.0
2024-10-22 12:00:00,46.78,46.82,46.77,46.79,24772.0,45.9821,46.0214,45.9723,45.992,24772.0
2024-10-22 12:05:00,46.79,46.81,46.78,46.81,12167.0,45.992,46.0116,45.9821,46.0116,12167.0
2024-10-22 12:10:00,46.8,46.85,46.8,46.84,11148.0,46.0018,46.0509,46.0018,46.0411,11148.0
2024-10-22 12:15:00,46.84,46.91,46.84,46.89,29110.0,46.0411,46.1099,46.0411,46.0903,29110.0
2024-10-22 12:20:00,46.88,46.89,46.84,46.88,20597.0,46.0804,46.0903,46.0411,46.0804,20597.0
2024-10-22 12:25:00,46.88,46.9,46.84,46.85,14771.0,46.0804,46.1001,46.0411,46.0509,14771.0
2024-10-22 12:30:00,46.86,46.91,46.85,46.9,17389.0,46.0608,46.1099,46.0509,46.1001,17389.0
2024-10-22 12:35:00,46.9,46.92,46.87,46.89,6690.0,46.1001,46.1197,46.0706,46.0903,6690.0
2024-10-22 12:40:00,46.9,46.9,46.86,46.89,14464.0,46.1001,46.1001,46.0608,46.0903,14464.0
2024-10-22 12:45:00,46.89,46.97,46.89,46.93,21910.0,46.0903,46.1689,46.0903,46.1296,21910.0
2024-10-22 12:50:00,46.94,46.96,46.94,46.96,13186.0,46.1394,46.1591,46.1394,46.1591,13186.0
2024-10-22 12:55:00,46.96,46.98,46.94,46.98,15957.0,46.1591,46.1787,46.1394,46.1787,15957.0
2024-10-22 13:00:00,46.98,47.0,46.97,46.98,28116.0,46.1787,46.1984,46.1689,46.1787,28116.0
2024-10-22 13:05:00,46.98,47.02,46.96,47.02,14438.0,46.1787,46.218,46.1591,46.218,14438.0
2024-10-22 13:10:00,47.02,47.04,47.0,47.02,15629.0,46.218,46.2377,46.1984,46.218,15629.0
2024-10-22 13:15:00,47.02,47.03,46.97,46.98,21555.0,46.218,46.2279,46.1689,46.1787,21555.0
2024-10-22 13:20:00,46.98,46.99,46.95,46.97,17266.0,46.1787,46.1886,46.1492,46.1689,17266.0
2024-10-22 13:25:00,46.97,46.97,46.95,46.97,10630.0,46.1689,46.1689,46.1492,46.1689,10630.0
2024-10-22 13:30:00,46.97,46.98,46.92,46.98,16480.0,46.1689,46.1787,46.1197,46.1787,16480.0
2024-10-22 13:35:00,46.98,47.01,46.97,47.01,13590.0,46.1787,46.2082,46.1689,46.2082,13590.0
2024-10-22 13:40:00,47.01,47.06,46.99,47.05,48334.0,46.2082,46.2574,46.1886,46.2475,48334.0
2024-10-22 13:45:00,47.06,47.08,47.05,47.06,25597.0,46.2574,46.277,46.2475,46.2574,25597.0
2024-10-22 13:50:00,47.05,47.1,47.04,47.09,18225.0,46.2475,46.2967,46.2377,46.2868,18225.0
2024-10-22 13:55:00,47.1,47.15,47.08,47.13,61475.0,46.2967,46.3458,46.277,46.3262,61475.0
2024-10-22 14:00:00,47.12,47.14,47.11,47.14,17829.0,46.3163,46.336,46.3065,46.336,17829.0
2024-10-22 14:05:00,47.13,47.15,47.12,47.12,25879.0,46.3262,46.3458,46.3163,46.3163,25879.0
2024-10-22 14:10:00,47.13,47.15,47.1,47.1,28063.0,46.3262,46.3458,46.2967,46.2967,28063.0
2024-10-22 14:15:00,47.11,47.14,47.1,47.13,22919.0,46.3065,46.336,46.2967,46.3262,22919.0
2024-10-22 14:20:00,47.12,47.13,47.1,47.11,11011.0,46.3163,46.3262,46.2967,46.3065,11011.0
2024-10-22 14:25:00,47.1,47.12,47.08,47.11,25458.0,46.2967,46.3163,46.277,46.3065,25458.0
2024-10-22 14:30:00,47.11,47.14,47.1,47.14,22968.0,46.3065,46.336,46.2967,46.336,22968.0
2024-10-22 14:35:00,47.13,47.19,47.13,47.18,27205.0,46.3262,46.3851,46.3262,46.3753,27205.0
2024-10-22 14:40:00,47.18,47.2,47.16,47.18,33728.0,46.3753,46.395,46.3557,46.3753,33728.0
2024-10-22 14:45:00,47.18,47.21,47.16,47.19,17143.0,46.3753,46.4048,46.3557,46.3851,17143.0
2024-10-22 14:50:00,47.19,47.19,47.15,47.16,14541.0,46.3851,46.3851,46.3458,46.3557,14541.0
2024-10-22 14:55:00,47.16,47.19,47.15,47.16,34141.0,46.3557,46.3851,46.3458,46.3557,34141.0
2024-10-22 15:00:00,47.18,47.19,47.16,47.19,32865.0,46.3753,46.3851,46.3557,46.3851,32865.0
2024-10-22 15:05:00,47.19,47.22,47.18,47.21,26337.0,46.3851,46.4146,46.3753,46.4048,26337.0
2024-10-22 15:10:00,47.22,47.27,47.21,47.24,49896.0,46.4146,46.4638,46.4048,46.4343,49896.0
2024-10-22 15:15:00,47.25,47.29,47.24,47.29,27004.0,46.4441,46.4834,46.4343,46.4834,27004.0
2024-10-22 15:20:00,47.28,47.31,47.28,47.3,31822.0,46.4736,46.5031,46.4736,46.4933,31822.0
2024-10-22 15:25:00,47.3,47.32,47.28,47.3,44418.0,46.4933,46.5129,46.4736,46.4933,44418.0
2024-10-22 15:30:00,47.3,47.35,47.3,47.35,55307.0,46.4933,46.5424,46.4933,46.5424,55307.0
2024-10-22 15:35:00,47.34,47.42,47.34,47.38,91364.0,46.5326,46.6112,46.5326,46.5719,91364.0
2024-10-22 15:40:00,47.38,47.39,47.35,47.36,74595.0,46.5719,46.5817,46.5424,46.5522,74595.0
2024-10-22 15:45:00,47.36,47.45,47.34,47.41,104877.0,46.5522,46.6407,46.5326,46.6014,104877.0
2024-10-22 15:50:00,47.4,47.41,47.3,47.39,182197.0,46.5916,46.6014,46.4933,46.5817,182197.0
2024-10-22 15:55:00,47.38,47.38,47.29,47.31,351810.0,46.5719,46.5719,46.4834,46.5031,351810.0
2024-10-23 09:30:00,47.06,47.3,47.01,47.13,78754.0,46.2574,46.4933,46.2082,46.3262,78754.0
2024-10-23 09:35:00,47.12,47.22,47.1,47.13,24195.0,46.3163,46.4146,46.2967,46.3262,24195.0
2024-10-23 09:40:00,47.13,47.32,47.09,47.27,69213.0,46.3262,46.5129,46.2868,46.4638,69213.0
2024-10-23 09:45:00,47.29,47.39,47.27,47.3,20660.0,46.4834,46.5817,46.4638,46.4933,20660.0
2024-10-23 09:50:00,47.28,47.4,47.27,47.33,16250.0,46.4736,46.5916,46.4638,46.5228,16250.0
2024-10-23 09:55:00,47.31,47.53,47.31,47.48,204553.0,46.5031,46.7193,46.5031,46.6702,204553.0
2024-10-23 10:00:00,47.47,47.52,47.32,47.5,63001.0,46.6604,46.7095,46.5129,46.6899,63001.0
2024-10-23 10:05:00,47.5,47.59,47.5,47.59,51979.0,46.6899,46.7783,46.6899,46.7783,51979.0
2024-10-23 10:10:00,47.58,47.64,47.51,47.55,49436.0,46.7685,46.8275,46.6997,46.739,49436.0
2024-10-23 10:15:00,47.55,47.56,47.44,47.46,22111.0,46.739,46.7488,46.6309,46.6505,22111.0
2024-10-23 10:20:00,47.43,47.53,47.43,47.51,18391.0,46.621,46.7193,46.621,46.6997,18391.0
2024-10-23 10:25:00,47.51,47.64,47.44,47.63,216911.0,46.6997,46.8275,46.6309,46.8176,216911.0
2024-10-23 10:30:00,47.64,47.72,47.54,47.66,153757.0,46.8275,46.9061,46.7292,46.8471,153757.0
2024-10-23 10:35:00,47.66,47.71,47.59,47.63,87440.0,46.8471,46.8963,46.7783,46.8176,87440.0
2024-10-23 10:40:00,47.63,47.64,47.55,47.59,37035.0,46.8176,46.8275,46.739,46.7783,37035.0
2024-10-23 10:45:00,47.58,47.58,47.38,47.4,44400.0,46.7685,46.7685,46.5719,46.5916,44400.0
2024-10-23 10:50:00,47.4,47.41,47.27,47.34,78098.0,46.5916,46.6014,46.4638,46.5326,78098.0
2024-10-23 10:55:00,47.34,47.34,47.25,47.32,13174.0,46.5326,46.5326,46.4441,46.5129,13174.0
2024-10-23 11:00:00,47.32,47.39,47.3,47.39,13248.0,46.5129,46.5817,46.4933,46.5817,13248.0
2024-10-23 11:05:00,47.4,47.4,47.35,47.38,29970.0,46.5916,46.5916,46.5424,46.5719,29970.0
2024-10-23 11:10:00,47.36,47.38,47.14,47.19,66298.0,46.5522,46.5719,46.336,46.3851,66298.0
2024-10-23 11:15:00,47.21,47.23,47.16,47.18,18812.0,46.4048,46.4245,46.3557,46.3753,18812.0
2024-10-23 11:20:00,47.18,47.25,47.18,47.23,20112.0,46.3753,46.4441,46.3753,46.4245,20112.0
2024-10-23 11:25:00,47.23,47.23,47.12,47.13,17907.0,46.4245,46.4245,46.3163,46.3262,17907.0
2024-10-23 11:30:00,47.12,47.13,47.0,47.03,85515.0,46.3163,46.3262,46.1984,46.2279,85515.0
2024-10-23 11:35:00,47.02,47.06,47.01,47.04,22144.0,46.218,46.2574,46.2082,46.2377,22144.0
2024-10-23 11:40:00,47.04,47.06,47.02,47.05,14660.0,46.2377,46.2574,46.218,46.2475,14660.0
2024-10-23 11:45:00,47.05,47.1,47.04,47.09,37559.0,46.2475,46.2967,46.2377,46.2868,37559.0
2024-10-23 11:50:00,47.09,47.11,47.04,47.05,20166.0,46.2868,46.3065,46.2377,46.2475,20166.0
2024-10-23 11:55:00,47.06,47.11,47.03,47.09,12919.0,46.2574,46.3065,46.2279,46.2868,12919.0
2024-10-23 12:00:00,47.08,47.11,47.01,47.02,6901.0,46.277,46.3065,46.2082,46.218,6901.0
2024-10-23 12:05:00,47.03,47.04,46.99,47.0,8179.0,46.2279,46.2377,46.1886,46.1984,8179.0
2024-10-23 12:10:00,47.0,47.01,46.93,47.0,19071.0,46.1984,46.2082,46.1296,46.1984,19071.0
2024-10-23 12:15:00,47.0,47.02,46.99,47.0,9876.0,46.1984,46.218,46.1886,46.1984,9876.0
2024-10-23 12:20:00,47.01,47.01,46.94,46.94,10584.0,46.2082,46.2082,46.1394,46.1394,10584.0
2024-10-23 12:25:00,46.94,46.99,46.92,46.95,14072.0,46.1394,46.1886,46.1197,46.1492,14072.0
2024-10-23 12:30:00,46.96,47.01,46.86,47.01,52321.0,46.1591,46.2082,46.0608,46.2082,52321.0
2024-10-23 12:35:00,47.01,47.07,47.01,47.04,16230.0,46.2082,46.2672,46.2082,46.2377,16230.0
2024-10-23 12:40:00,47.04,47.04,46.99,47.0,10645.0,46.2377,46.2377,46.1886,46.1984,10645.0
2024-10-23 12:45:00,47.01,47.03,47.0,47.02,7361.0,46.2082,46.2279,46.1984,46.218,7361.0
2024-10-23 12:50:00,47.03,47.03,46.99,47.03,10111.0,46.2279,46.2279,46.1886,46.2279,10111.0
2024-10-23 12:55:00,47.03,47.06,47.02,47.06,11863.0,46.2279,46.2574,46.218,46.2574,11863.0
2024-10-23 13:00:00,47.05,47.05,46.98,46.99,14892.0,46.2475,46.2475,46.1787,46.1886,14892.0
2024-10-23 13:05:00,46.99,46.99,46.92,46.94,17407.0,46.1886,46.1886,46.1197,46.1394,17407.0
2024-10-23 13:10:00,46.94,46.99,46.91,46.91,11997.0,46.1394,46.1886,46.1099,46.1099,11997.0
2024-10-23 13:15:00,46.91,46.95,46.9,46.93,11297.0,46.1099,46.1492,46.1001,46.1296,11297.0
2024-10-23 13:20:00,46.93,46.95,46.88,46.9,11218.0,46.1296,46.1492,46.0804,46.1001,11218.0
2024-10-23 13:25:00,46.9,46.9,46.86,46.88,15237.0,46.1001,46.1001,46.0608,46.0804,15237.0
2024-10-23 13:30:00,46.88,46.89,46.83,46.86,9017.0,46.0804,46.0903,46.0313,46.0608,9017.0
2024-10-23 13:35:00,46.86,46.88,46.85,46.86,12979.0,46.0608,46.0804,46.0509,46.0608,12979.0
2024-10-23 13:40:00,46.86,46.86,46.8,46.83,21006.0,46.0608,46.0608,46.0018,46.0313,21006.0
2024-10-23 13:45:00,46.82,46.86,46.8,46.86,42703.0,46.0214,46.0608,46.0018,46.0608,42703.0
2024-10-23 13:50:00,46.86,46.87,46.74,46.74,15974.0,46.0608,46.0706,45.9428,45.9428,15974.0
2024-10-23 13:55:00,46.75,46.79,46.73,46.74,37500.0,45.9526,45.992,45.933,45.9428,37500.0
2024-10-23 14:00:00,46.74,46.74,46.67,46.7,31125.0,45.9428,45.9428,45.874,45.9035,31125.0
2024-10-23 14:05:00,46.69,46.72,46.66,46.67,33609.0,45.8937,45.9232,45.8642,45.874,33609.0
2024-10-23 14:10:00,46.68,46.68,46.61,46.62,46354.0,45.8838,45.8838,45.815,45.8249,46354.0
2024-10-23 14:15:00,46.63,46.63,46.57,46.59,26984.0,45.8347,45.8347,45.7757,45.7954,26984.0
2024-10-23 14:20:00,46.59,46.67,46.57,46.65,34325.0,45.7954,45.874,45.7757,45.8543,34325.0
2024-10-23 14:25:00,46.65,46.69,46.64,46.68,12106.0,45.8543,45.8937,45.8445,45.8838,12106.0
2024-10-23 14:30:00,46.69,46.78,46.67,46.77,23106.0,45.8937,45.9821,45.874,45.9723,23106.0
2024-10-23 14:35:00,46.77,46.8,46.75,46.79,21940.0,45.9723,46.0018,45.9526,45.992,21940.0
2024-10-23 14:40:00,46.78,46.81,46.77,46.77,13518.0,45.9821,46.0116,45.9723,45.9723,13518.0
2024-10-23 14:45:00,46.78,46.83,46.77,46.78,18715.0,45.9821,46.0313,45.9723,45.9821,18715.0
2024-10-23 14:50:00,46.78,46.81,46.77,46.79,50123.0,45.9821,46.0116,45.9723,45.992,50123.0
2024-10-23 14:55:00,46.79,46.8,46.77,46.8,14133.0,45.992,46.0018,45.9723,46.0018,14133.0
2024-10-23 15:00:00,46.8,46.83,46.79,46.83,17663.0,46.0018,46.0313,45.992,46.0313,17663.0
2024-10-23 15:05:00,46.83,46.83,46.8,46.83,21799.0,46.0313,46.0313,46.0018,46.0313,21799.0
2024-10-23 15:10:00,46.83,46.86,46.82,46.85,24798.0,46.0313,46.0608,46.0214,46.0509,24798.0
2024-10-23 15:15:00,46.84,46.87,46.84,46.87,21448.0,46.0411,46.0706,46.0411,46.0706,21448.0
2024-10-23 15:20:00,46.86,46.89,46.82,46.82,28113.0,46.0608,46.0903,46.0214,46.0214,28113.0
2024-10-23 15:25:00,46.83,46.86,46.82,46.84,35832.0,46.0313,46.0608,46.0214,46.0411,35832.0
2024-10-23 15:30:00,46.84,46.9,46.83,46.9,39793.0,46.0411,46.1001,46.0313,46.1001,39793.0
2024-10-23 15:35:00,46.89,46.9,46.86,46.87,40105.0,46.0903,46.1001,46.0608,46.0706,40105.0
2024-10-23 15:40:00,46.87,46.9,46.84,46.88,55743.0,46.0706,46.1001,46.0411,46.0804,55743.0
2024-10-23 15:45:00,46.88,46.9,46.86,46.87,61824.0,46.0804,46.1001,46.0608,46.0706,61824.0
2024-10-23 15:50:00,46.86,46.91,46.85,46.86,96788.0,46.0608,46.1099,46.0509,46.0608,96788.0
2024-10-23 15:55:00,46.86,46.9,46.84,46.9,234787.0,46.0608,46.1001,46.0411,46.1001,234787.0
2024-10-24 09:30:00,47.2,47.24,46.86,46.86,49110.0,46.395,46.4343,46.0608,46.0608,49110.0
2024-10-24 09:35:00,46.89,47.06,46.89,47.01,13486.0,46.0903,46.2574,46.0903,46.2082,13486.0
2024-10-24 09:40:00,47.01,47.03,46.87,46.89,12172.0,46.2082,46.2279,46.0706,46.0903,12172.0
2024-10-24 09:45:00,46.88,46.96,46.76,46.93,15960.0,46.0804,46.1591,45.9625,46.1296,15960.0
2024-10-24 09:50:00,46.94,47.15,46.93,47.15,15813.0,46.1394,46.3458,46.1296,46.3458,15813.0
2024-10-24 09:55:00,47.15,47.16,47.07,47.07,12074.0,46.3458,46.3557,46.2672,46.2672,12074.0
2024-10-24 10:00:00,47.07,47.08,47.01,47.03,14085.0,46.2672,46.277,46.2082,46.2279,14085.0
2024-10-24 10:05:00,47.03,47.05,46.97,47.0,22080.0,46.2279,46.2475,46.1689,46.1984,22080.0
2024-10-24 10:10:00,47.0,47.0,46.92,46.95,17608.0,46.1984,46.1984,46.1197,46.1492,17608.0
2024-10-24 10:15:00,46.95,47.04,46.94,47.04,21846.0,46.1492,46.2377,46.1394,46.2377,21846.0
2024-10-24 10:20:00,47.03,47.11,47.03,47.1,10850.0,46.2279,46.3065,46.2279,46.2967,10850.0
2024-10-24 10:25:00,47.1,47.13,47.05,47.05,8006.0,46.2967,46.3262,46.2475,46.2475,8006.0
2024-10-24 10:30:00,47.05,47.13,47.05,47.09,13673.0,46.2475,46.3262,46.2475,46.2868,13673.0
2024-10-24 10:35:00,47.09,47.14,47.05,47.12,15745.0,46.2868,46.336,46.2475,46.3163,15745.0
2024-10-24 10:40:00,47.1,47.16,47.08,47.12,12534.0,46.2967,46.3557,46.277,46.3163,12534.0
2024-10-24 10:45:00,47.11,47.12,47.03,47.04,17685.0,46.3065,46.3163,46.2279,46.2377,17685.0
2024-10-24 10:50:00,47.04,47.07,47.02,47.05,11512.0,46.2377,46.2672,46.218,46.2475,11512.0
2024-10-24 10:55:00,47.05,47.09,47.04,47.05,12553.0,46.2475,46.2868,46.2377,46.2475,12553.0
2024-10-24 11:00:00,47.06,47.07,46.99,46.99,28625.0,46.2574,46.2672,46.1886,46.1886,28625.0
2024-10-24 11:05:00,46.98,46.99,46.94,46.98,9087.0,46.1787,46.1886,46.1394,46.1787,9087.0
2024-10-24 11:10:00,46.99,47.04,46.98,47.03,18519.0,46.1886,46.2377,46.1787,46.2279,18519.0
2024-10-24 11:15:00,47.04,47.09,47.03,47.07,14211.0,46.2377,46.2868,46.2279,46.2672,14211.0
2024-10-24 11:20:00,47.07,47.09,47.02,47.04,8883.0,46.2672,46.2868,46.218,46.2377,8883.0
2024-10-24 11:25:00,47.05,47.09,47.03,47.04,13578.0,46.2475,46.2868,46.2279,46.2377,13578.0
2024-10-24 11:30:00,47.04,47.06,47.0,47.01,5531.0,46.2377,46.2574,46.1984,46.2082,5531.0
2024-10-24 11:35:00,47.01,47.02,46.97,47.01,5235.0,46.2082,46.218,46.1689,46.2082,5235.0
2024-10-24 11:40:00,47.0,47.01,46.98,46.98,7142.0,46.1984,46.2082,46.1787,46.1787,7142.0
2024-10-24 11:45:00,46.99,47.01,46.93,46.94,13138.0,46.1886,46.2082,46.1296,46.1394,13138.0
2024-10-24 11:50:00,46.92,46.96,46.91,46.94,20984.0,46.1197,46.1591,46.1099,46.1394,20984.0
2024-10-24 11:55:00,46.95,46.99,46.95,46.96,14101.0,46.1492,46.1886,46.1492,46.1591,14101.0
2024-10-24 12:00:00,46.93,46.94,46.88,46.91,8214.0,46.1296,46.1394,46.0804,46.1099,8214.0
2024-10-24 12:05:00,46.91,46.92,46.84,46.86,9402.0,46.1099,46.1197,46.0411,46.0608,9402.0
2024-10-24 12:10:00,46.86,46.87,46.8,46.85,9223.0,46.0608,46.0706,46.0018,46.0509,9223.0
2024-10-24 12:15:00,46.84,46.85,46.81,46.85,6149.0,46.0411,46.0509,46.0116,46.0509,6149.0
2024-10-24 12:20:00,46.84,46.91,46.83,46.9,3925.0,46.0411,46.1099,46.0313,46.1001,3925.0
2024-10-24 12:25:00,46.89,46.96,46.89,46.96,8693.0,46.0903,46.1591,46.0903,46.1591,8693.0
2024-10-24 12:30:00,46.97,47.01,46.96,47.0,8118.0,46.1689,46.2082,46.1591,46.1984,8118.0
2024-10-24 12:35:00,47.02,47.02,46.97,46.99,6552.0,46.218,46.218,46.1689,46.1886,6552.0
2024-10-24 12:40:00,46.99,47.0,46.98,46.99,4220.0,46.1886,46.1984,46.1787,46.1886,4220.0
2024-10-24 12:45:00,46.99,47.02,46.99,47.02,8000.0,46.1886,46.218,46.1886,46.218,8000.0
2024-10-24 12:50:00,47.03,47.03,46.98,46.99,7587.0,46.2279,46.2279,46.1787,46.1886,7587.0
2024-10-24 12:55:00,47.0,47.01,46.99,47.01,3823.0,46.1984,46.2082,46.1886,46.2082,3823.0
2024-10-24 13:00:00,47.01,47.04,47.0,47.03,9417.0,46.2082,46.2377,46.1984,46.2279,9417.0
2024-10-24 13:05:00,47.03,47.04,47.02,47.03,3349.0,46.2279,46.2377,46.218,46.2279,3349.0
2024-10-24 13:10:00,47.05,47.07,47.0,47.04,32353.0,46.2475,46.2672,46.1984,46.2377,32353.0
2024-10-24 13:15:00,47.05,47.08,47.02,47.08,11715.0,46.2475,46.277,46.218,46.277,11715.0
2024-10-24 13:20:00,47.07,47.08,47.06,47.07,8306.0,46.2672,46.277,46.2574,46.2672,8306.0
2024-10-24 13:25:00,47.07,47.07,47.05,47.07,8035.0,46.2672,46.2672,46.2475,46.2672,8035.0
2024-10-24 13:30:00,47.06,47.09,47.06,47.08,10328.0,46.2574,46.2868,46.2574,46.277,10328.0
2024-10-24 13:35:00,47.08,47.13,47.07,47.11,4665.0,46.277,46.3262,46.2672,46.3065,4665.0
2024-10-24 13:40:00,47.11,47.12,47.09,47.12,10995.0,46.3065,46.3163,46.2868,46.3163,10995.0
2024-10-24 13:45:00,47.11,47.12,47.04,47.05,10328.0,46.3065,46.3163,46.2377,46.2475,10328.0
2024-10-24 13:50:00,47.05,47.06,47.01,47.05,16231.0,46.2475,46.2574,46.2082,46.2475,16231.0
2024-10-24 13:55:00,47.04,47.06,47.02,47.02,5393.0,46.2377,46.2574,46.218,46.218,5393.0
2024-10-24 14:00:00,47.01,47.04,46.98,47.03,6235.0,46.2082,46.2377,46.1787,46.2279,6235.0
2024-10-24 14:05:00,47.03,47.04,47.01,47.02,7112.0,46.2279,46.2377,46.2082,46.218,7112.0
2024-10-24 14:10:00,47.02,47.05,47.0,47.05,7854.0,46.218,46.2475,46.1984,46.2475,7854.0
2024-10-24 14:15:00,47.04,47.07,47.03,47.07,5155.0,46.2377,46.2672,46.2279,46.2672,5155.0
2024-10-24 14:20:00,47.07,47.07,47.05,47.06,6220.0,46.2672,46.2672,46.2475,46.2574,6220.0
2024-10-24 14:25:00,47.05,47.07,47.03,47.04,12258.0,46.2475,46.2672,46.2279,46.2377,12258.0
2024-10-24 14:30:00,47.04,47.04,47.02,47.02,7546.0,46.2377,46.2377,46.218,46.218,7546.0
2024-10-24 14:35:00,47.03,47.05,47.01,47.01,10651.0,46.2279,46.2475,46.2082,46.2082,10651.0
2024-10-24 14:40:00,47.01,47.04,46.99,47.04,5374.0,46.2082,46.2377,46.1886,46.2377,5374.0
2024-10-24 14:45:00,47.04,47.05,47.02,47.03,7697.0,46.2377,46.2475,46.218,46.2279,7697.0
2024-10-24 14:50:00,47.04,47.06,47.03,47.05,8315.0,46.2377,46.2574,46.2279,46.2475,8315.0
2024-10-24 14:55:00,47.05,47.06,47.02,47.05,15201.0,46.2475,46.2574,46.218,46.2475,15201.0
2024-10-24 15:00:00,47.05,47.05,46.98,46.98,10108.0,46.2475,46.2475,46.1787,46.1787,10108.0
2024-10-24 15:05:00,46.98,47.04,46.98,47.02,22610.0,46.1787,46.2377,46.1787,46.218,22610.0
2024-10-24 15:10:00,47.02,47.07,47.01,47.06,9752.0,46.218,46.2672,46.2082,46.2574,9752.0
2024-10-24 15:15:00,47.05,47.06,47.02,47.05,13660.0,46.2475,46.2574,46.218,46.2475,13660.0
2024-10-24 15:20:00,47.05,47.07,47.05,47.05,7106.0,46.2475,46.2672,46.2475,46.2475,7106.0
2024-10-24 15:25:00,47.05,47.08,47.05,47.07,16508.0,46.2475,46.277,46.2475,46.2672,16508.0
2024-10-24 15:30:00,47.07,47.07,47.02,47.06,18676.0,46.2672,46.2672,46.218,46.2574,18676.0
2024-10-24 15:35:00,47.06,47.07,47.01,47.03,18417.0,46.2574,46.2672,46.2082,46.2279,18417.0
2024-10-24 15:40:00,47.03,47.05,47.01,47.02,17006.0,46.2279,46.2475,46.2082,46.218,17006.0
2024-10-24 15:45:00,47.02,47.03,46.88,46.93,108916.0,46.218,46.2279,46.0804,46.1296,108916.0
2024-10-24 15:50:00,46.93,46.98,46.9,46.91,60688.0,46.1296,46.1787,46.1001,46.1099,60688.0
2024-10-24 15:55:00,46.9,46.91,46.8,46.81,185081.0,46.1001,46.1099,46.0018,46.0116,185081.0
2024-10-25 09:30:00,47.03,47.15,46.86,46.9,55457.0,46.2279,46.3458,46.0608,46.1001,55457.0
2024-10-25 09:35:00,46.9,46.93,46.56,46.56,37364.0,46.1001,46.1296,45.7659,45.7659,37364.0
2024-10-25 09:40:00,46.56,46.61,46.47,46.51,29331.0,45.7659,45.815,45.6774,45.7167,29331.0
2024-10-25 09:45:00,46.51,46.51,46.43,46.48,35213.0,45.7167,45.7167,45.6381,45.6872,35213.0
2024-10-25 09:50:00,46.49,46.57,46.46,46.47,47904.0,45.6971,45.7757,45.6676,45.6774,47904.0
2024-10-25 09:55:00,46.48,46.52,46.47,46.51,29490.0,45.6872,45.7266,45.6774,45.7167,29490.0
2024-10-25 10:00:00,46.51,46.79,46.51,46.77,49627.0,45.7167,45.992,45.7167,45.9723,49627.0
2024-10-25 10:05:00,46.78,46.8,46.74,46.74,20737.0,45.9821,46.0018,45.9428,45.9428,20737.0
2024-10-25 10:10:00,46.73,46.78,46.7,46.77,21074.0,45.933,45.9821,45.9035,45.9723,21074.0
2024-10-25 10:15:00,46.77,46.84,46.52,46.69,141346.0,45.9723,46.0411,45.7266,45.8937,141346.0
2024-10-25 10:20:00,46.69,46.78,46.63,46.78,53783.0,45.8937,45.9821,45.8347,45.9821,53783.0
2024-10-25 10:25:00,46.77,46.78,46.73,46.74,23386.0,45.9723,45.9821,45.933,45.9428,23386.0
2024-10-25 10:30:00,46.73,46.76,46.68,46.74,19357.0,45.933,45.9625,45.8838,45.9428,19357.0
2024-10-25 10:35:00,46.74,46.83,46.73,46.8,22579.0,45.9428,46.0313,45.933,46.0018,22579.0
2024-10-25 10:40:00,46.79,46.81,46.54,46.55,72420.0,45.992,46.0116,45.7462,45.7561,72420.0
2024-10-25 10:45:00,46.55,46.72,46.55,46.69,81802.0,45.7561,45.9232,45.7561,45.8937,81802.0
2024-10-25 10:50:00,46.71,46.79,46.7,46.76,15418.0,45.9133,45.992,45.9035,45.9625,15418.0
2024-10-25 10:55:00,46.75,46.75,46.67,46.7,25564.0,45.9526,45.9526,45.874,45.9035,25564.0
2024-10-25 11:00:00,46.71,46.84,46.69,46.81,51882.0,45.9133,46.0411,45.8937,46.0116,51882.0
2024-10-25 11:05:00,46.8,46.81,46.7,46.73,16505.0,46.0018,46.0116,45.9035,45.933,16505.0
2024-10-25 11:10:00,46.72,46.75,46.7,46.73,11314.0,45.9232,45.9526,45.9035,45.933,11314.0
2024-10-25 11:15:00,46.72,46.72,46.67,46.68,15804.0,45.9232,45.9232,45.874,45.8838,15804.0
2024-10-25 11:20:00,46.67,46.68,46.64,46.65,9829.0,45.874,45.8838,45.8445,45.8543,9829.0
2024-10-25 11:25:00,46.65,46.66,46.59,46.61,16562.0,45.8543,45.8642,45.7954,45.815,16562.0
2024-10-25 11:30:00,46.62,46.67,46.62,46.63,14089.0,45.8249,45.874,45.8249,45.8347,14089.0
2024-10-25 11:35:00,46.64,46.68,46.63,46.67,15737.0,45.8445,45.8838,45.8347,45.874,15737.0
2024-10-25 11:40:00,46.66,46.68,46.59,46.63,14336.0,45.8642,45.8838,45.7954,45.8347,14336.0
2024-10-25 11:45:00,46.64,46.7,46.64,46.68,11754.0,45.8445,45.9035,45.8445,45.8838,11754.0
2024-10-25 11:50:00,46.68,46.68,46.63,46.63,12250.0,45.8838,45.8838,45.8347,45.8347,12250.0
2024-10-25 11:55:00,46.63,46.65,46.61,46.64,12203.0,45.8347,45.8543,45.815,45.8445,12203.0
2024-10-25 12:00:00,46.66,46.66,46.59,46.59,9810.0,45.8642,45.8642,45.7954,45.7954,9810.0
2024-10-25 12:05:00,46.58,46.62,46.57,46.59,11759.0,45.7855,45.8249,45.7757,45.7954,11759.0
2024-10-25 12:10:00,46.59,46.61,46.56,46.58,10313.0,45.7954,45.815,45.7659,45.7855,10313.0
2024-10-25 12:15:00,46.58,46.61,46.55,46.61,20235.0,45.7855,45.815,45.7561,45.815,20235.0
2024-10-25 12:20:00,46.61,46.63,46.59,46.62,7767.0,45.815,45.8347,45.7954,45.8249,7767.0
2024-10-25 12:25:00,46.62,46.67,46.6,46.66,11726.0,45.8249,45.874,45.8052,45.8642,11726.0
2024-10-25 12:30:00,46.66,46.68,46.64,46.68,24989.0,45.8642,45.8838,45.8445,45.8838,24989.0
2024-10-25 12:35:00,46.68,46.7,46.66,46.66,7671.0,45.8838,45.9035,45.8642,45.8642,7671.0
2024-10-25 12:40:00,46.66,46.68,46.66,46.68,9656.0,45.8642,45.8838,45.8642,45.8838,9656.0
2024-10-25 12:45:00,46.68,46.68,46.61,46.62,9840.0,45.8838,45.8838,45.815,45.8249,9840.0
2024-10-25 12:50:00,46.62,46.65,46.62,46.62,10862.0,45.8249,45.8543,45.8249,45.8249,10862.0
2024-10-25 12:55:00,46.62,46.62,46.58,46.61,7003.0,45.8249,45.8249,45.7855,45.815,7003.0
2024-10-25 13:00:00,46.61,46.63,46.59,46.63,6194.0,45.815,45.8347,45.7954,45.8347,6194.0
2024-10-25 13:05:00,46.64,46.64,46.58,46.61,18277.0,45.8445,45.8445,45.7855,45.815,18277.0
2024-10-25 13:10:00,46.61,46.61,46.52,46.53,22543.0,45.815,45.815,45.7266,45.7364,22543.0
2024-10-25 13:15:00,46.53,46.54,46.49,46.49,16522.0,45.7364,45.7462,45.6971,45.6971,16522.0
2024-10-25 13:20:00,46.47,46.5,46.43,46.48,24989.0,45.6774,45.7069,45.6381,45.6872,24989.0
2024-10-25 13:25:00,46.48,46.5,46.45,46.46,13132.0,45.6872,45.7069,45.6578,45.6676,13132.0
2024-10-25 13:30:00,46.46,46.55,46.45,46.53,23388.0,45.6676,45.7561,45.6578,45.7364,23388.0
2024-10-25 13:35:00,46.52,46.56,46.51,46.52,16297.0,45.7266,45.7659,45.7167,45.7266,16297.0
2024-10-25 13:40:00,46.52,46.52,46.4,46.41,20785.0,45.7266,45.7266,45.6086,45.6184,20785.0
2024-10-25 13:45:00,46.41,46.52,46.4,46.51,16327.0,45.6184,45.7266,45.6086,45.7167,16327.0
2024-10-25 13:50:00,46.5,46.52,46.45,46.47,8002.0,45.7069,45.7266,45.6578,45.6774,8002.0
2024-10-25 13:55:00,46.47,46.48,46.35,46.36,22727.0,45.6774,45.6872,45.5595,45.5693,22727.0
2024-10-25 14:00:00,46.36,46.37,46.26,46.34,35563.0,45.5693,45.5791,45.471,45.5496,35563.0
2024-10-25 14:05:00,46.34,46.34,46.28,46.33,16138.0,45.5496,45.5496,45.4907,45.5398,16138.0
2024-10-25 14:10:00,46.32,46.34,46.28,46.33,21329.0,45.53,45.5496,45.4907,45.5398,21329.0
2024-10-25 14:15:00,46.33,46.33,46.26,46.31,34742.0,45.5398,45.5398,45.471,45.5201,34742.0
2024-10-25 14:20:00,46.32,46.37,46.28,46.32,57824.0,45.53,45.5791,45.4907,45.53,57824.0
2024-10-25 14:25:00,46.31,46.42,46.29,46.39,27897.0,45.5201,45.6283,45.5005,45.5988,27897.0
2024-10-25 14:30:00,46.4,46.47,46.38,46.46,16353.0,45.6086,45.6774,45.589,45.6676,16353.0
2024-10-25 14:35:00,46.46,46.48,46.41,46.47,34850.0,45.6676,45.6872,45.6184,45.6774,34850.0
2024-10-25 14:40:00,46.47,46.48,46.44,46.47,10952.0,45.6774,45.6872,45.6479,45.6774,10952.0
2024-10-25 14:45:00,46.47,46.52,46.46,46.5,13432.0,45.6774,45.7266,45.6676,45.7069,13432.0
2024-10-25 14:50:00,46.51,46.51,46.46,46.47,47561.0,45.7167,45.7167,45.6676,45.6774,47561.0
2024-10-25 14:55:00,46.47,46.47,46.38,46.43,43068.0,45.6774,45.6774,45.589,45.6381,43068.0
2024-10-25 15:00:00,46.42,46.42,46.35,46.37,72789.0,45.6283,45.6283,45.5595,45.5791,72789.0
2024-10-25 15:05:00,46.36,46.41,46.32,46.37,52518.0,45.5693,45.6184,45.53,45.5791,52518.0
2024-10-25 15:10:00,46.37,46.4,46.34,46.35,26439.0,45.5791,45.6086,45.5496,45.5595,26439.0
2024-10-25 15:15:00,46.36,46.37,46.32,46.33,29919.0,45.5693,45.5791,45.53,45.5398,29919.0
2024-10-25 15:20:00,46.33,46.35,46.26,46.28,81146.0,45.5398,45.5595,45.471,45.4907,81146.0
2024-10-25 15:25:00,46.28,46.31,46.26,46.29,31154.0,45.4907,45.5201,45.471,45.5005,31154.0
2024-10-25 15:30:00,46.3,46.3,46.26,46.26,36079.0,45.5103,45.5103,45.471,45.471,36079.0
2024-10-25 15:35:00,46.27,46.28,46.23,46.27,43985.0,45.4808,45.4907,45.4415,45.4808,43985.0
2024-10-25 15:40:00,46.27,46.31,46.25,46.26,101992.0,45.4808,45.5201,45.4612,45.471,101992.0
2024-10-25 15:45:00,46.26,46.26,46.21,46.23,91479.0,45.471,45.471,45.4219,45.4415,91479.0
2024-10-25 15:50:00,46.24,46.31,46.24,46.27,94239.0,45.4513,45.5201,45.4513,45.4808,94239.0
2024-10-25 15:55:00,46.28,46.28,46.19,46.25,238159.0,45.4907,45.4907,45.4022,45.4612,238159.0
2024-10-28 09:30:00,46.67,46.75,46.38,46.56,88241.0,45.874,45.9526,45.589,45.7659,88241.0
2024-10-28 09:35:00,46.57,46.78,46.53,46.68,58629.0,45.7757,45.9821,45.7364,45.8838,58629.0
2024-10-28 09:40:00,46.69,46.7,46.49,46.7,78012.0,45.8937,45.9035,45.6971,45.9035,78012.0
2024-10-28 09:45:00,46.69,46.8,46.64,46.75,64655.0,45.8937,46.0018,45.8445,45.9526,64655.0
2024-10-28 09:50:00,46.75,46.77,46.68,46.72,26851.0,45.9526,45.9723,45.8838,45.9232,26851.0
2024-10-28 09:55:00,46.72,46.82,46.66,46.7,31179.0,45.9232,46.0214,45.8642,45.9035,31179.0
2024-10-28 10:00:00,46.7,46.71,46.62,46.66,63993.0,45.9035,45.9133,45.8249,45.8642,63993.0
2024-10-28 10:05:00,46.66,46.69,46.57,46.59,40060.0,45.8642,45.8937,45.7757,45.7954,40060.0
2024-10-28 10:10:00,46.59,46.59,46.46,46.5,80297.0,45.7954,45.7954,45.6676,45.7069,80297.0
2024-10-28 10:15:00,46.49,46.63,46.48,46.57,55462.0,45.6971,45.8347,45.6872,45.7757,55462.0
2024-10-28 10:20:00,46.58,46.7,46.58,46.65,24769.0,45.7855,45.9035,45.7855,45.8543,24769.0
2024-10-28 10:25:00,46.65,46.71,46.63,46.66,33693.0,45.8543,45.9133,45.8347,45.8642,33693.0
2024-10-28 10:30:00,46.66,46.71,46.58,46.59,81401.0,45.8642,45.9133,45.7855,45.7954,81401.0
2024-10-28 10:35:00,46.59,46.59,46.54,46.55,33412.0,45.7954,45.7954,45.7462,45.7561,33412.0
2024-10-28 10:40:00,46.55,46.85,46.55,46.82,120826.0,45.7561,46.0509,45.7561,46.0214,120826.0
2024-10-28 10:45:00,46.82,46.9,46.81,46.85,26443.0,46.0214,46.1001,46.0116,46.0509,26443.0
2024-10-28 10:50:00,46.85,47.0,46.84,46.98,87896.0,46.0509,46.1984,46.0411,46.1787,87896.0
2024-10-28 10:55:00,46.98,47.01,46.89,46.96,117030.0,46.1787,46.2082,46.0903,46.1591,117030.0
2024-10-28 11:00:00,46.93,46.97,46.86,46.93,38064.0,46.1296,46.1689,46.0608,46.1296,38064.0
2024-10-28 11:05:00,46.93,46.94,46.88,46.91,20603.0,46.1296,46.1394,46.0804,46.1099,20603.0
2024-10-28 11:10:00,46.91,47.04,46.91,47.02,47540.0,46.1099,46.2377,46.1099,46.218,47540.0
2024-10-28 11:15:00,47.02,47.04,46.92,46.93,39801.0,46.218,46.2377,46.1197,46.1296,39801.0
2024-10-28 11:20:00,46.93,46.95,46.88,46.91,31474.0,46.1296,46.1492,46.0804,46.1099,31474.0
2024-10-28 11:25:00,46.9,46.98,46.89,46.97,54025.0,46.1001,46.1787,46.0903,46.1689,54025.0
2024-10-28 11:30:00,46.97,47.0,46.89,46.9,50659.0,46.1689,46.1984,46.0903,46.1001,50659.0
2024-10-28 11:35:00,46.89,46.91,46.82,46.83,17927.0,46.0903,46.1099,46.0214,46.0313,17927.0
2024-10-28 11:40:00,46.83,46.91,46.78,46.9,30130.0,46.0313,46.1099,45.9821,46.1001,30130.0
2024-10-28 11:45:00,46.89,46.99,46.87,46.93,29659.0,46.0903,46.1886,46.0706,46.1296,29659.0
2024-10-28 11:50:00,46.93,46.95,46.92,46.93,48028.0,46.1296,46.1492,46.1197,46.1296,48028.0
2024-10-28 11:55:00,46.93,46.93,46.85,46.88,23851.0,46.1296,46.1296,46.0509,46.0804,23851.0
2024-10-28 12:00:00,46.88,46.91,46.87,46.91,15527.0,46.0804,46.1099,46.0706,46.1099,15527.0
2024-10-28 12:05:00,46.91,46.92,46.87,46.9,32908.0,46.1099,46.1197,46.0706,46.1001,32908.0
2024-10-28 12:10:00,46.9,46.95,46.89,46.91,48012.0,46.1001,46.1492,46.0903,46.1099,48012.0
2024-10-28 12:15:00,46.91,46.95,46.9,46.94,14986.0,46.1099,46.1492,46.1001,46.1394,14986.0
2024-10-28 12:20:00,46.94,46.94,46.9,46.91,21635.0,46.1394,46.1394,46.1001,46.1099,21635.0
2024-10-28 12:25:00,46.91,46.93,46.87,46.92,25694.0,46.1099,46.1296,46.0706,46.1197,25694.0
2024-10-28 12:30:00,46.91,46.98,46.91,46.97,44858.0,46.1099,46.1787,46.1099,46.1689,44858.0
2024-10-28 12:35:00,46.97,47.05,46.94,46.98,120154.0,46.1689,46.2475,46.1394,46.1787,120154.0
2024-10-28 12:40:00,46.98,47.03,46.98,47.02,16101.0,46.1787,46.2279,46.1787,46.218,16101.0
2024-10-28 12:45:00,47.02,47.02,46.98,46.99,28879.0,46.218,46.218,46.1787,46.1886,28879.0
2024-10-28 12:50:00,47.01,47.04,46.95,47.04,46687.0,46.2082,46.2377,46.1492,46.2377,46687.0
2024-10-28 12:55:00,47.04,47.07,47.03,47.04,27728.0,46.2377,46.2672,46.2279,46.2377,27728.0
2024-10-28 13:00:00,47.04,47.05,47.0,47.01,19402.0,46.2377,46.2475,46.1984,46.2082,19402.0
2024-10-28 13:05:00,47.01,47.02,46.96,46.97,20902.0,46.2082,46.218,46.1591,46.1689,20902.0
2024-10-28 13:10:00,46.97,46.99,46.93,46.96,30077.0,46.1689,46.1886,46.1296,46.1591,30077.0
2024-10-28 13:15:00,46.96,46.99,46.95,46.99,11481.0,46.1591,46.1886,46.1492,46.1886,11481.0
2024-10-28 13:20:00,46.99,47.1,46.98,47.09,96342.0,46.1886,46.2967,46.1787,46.2868,96342.0
2024-10-28 13:25:00,47.1,47.13,47.08,47.12,17194.0,46.2967,46.3262,46.277,46.3163,17194.0
2024-10-28 13:30:00,47.13,47.2,47.12,47.19,63641.0,46.3262,46.395,46.3163,46.3851,63641.0
2024-10-28 13:35:00,47.19,47.23,47.13,47.19,105901.0,46.3851,46.4245,46.3262,46.3851,105901.0
2024-10-28 13:40:00,47.19,47.24,47.17,47.23,49977.0,46.3851,46.4343,46.3655,46.4245,49977.0
2024-10-28 13:45:00,47.22,47.23,46.99,47.0,87725.0,46.4146,46.4245,46.1886,46.1984,87725.0
2024-10-28 13:50:00,47.0,47.14,46.99,47.12,41281.0,46.1984,46.336,46.1886,46.3163,41281.0
2024-10-28 13:55:00,47.13,47.15,47.09,47.14,40843.0,46.3262,46.3458,46.2868,46.336,40843.0
2024-10-28 14:00:00,47.14,47.14,47.09,47.11,35752.0,46.336,46.336,46.2868,46.3065,35752.0
2024-10-28 14:05:00,47.11,47.12,47.06,47.06,38530.0,46.3065,46.3163,46.2574,46.2574,38530.0
2024-10-28 14:10:00,47.07,47.1,47.06,47.09,26056.0,46.2672,46.2967,46.2574,46.2868,26056.0
2024-10-28 14:15:00,47.09,47.09,47.0,47.02,43131.0,46.2868,46.2868,46.1984,46.218,43131.0
2024-10-28 14:20:00,47.02,47.06,47.01,47.05,31810.0,46.218,46.2574,46.2082,46.2475,31810.0
2024-10-28 14:25:00,47.05,47.06,47.02,47.05,29761.0,46.2475,46.2574,46.218,46.2475,29761.0
2024-10-28 14:30:00,47.05,47.07,46.97,46.97,56745.0,46.2475,46.2672,46.1689,46.1689,56745.0
2024-10-28 14:35:00,46.98,47.02,46.97,47.02,44460.0,46.1787,46.218,46.1689,46.218,44460.0
2024-10-28 14:40:00,47.02,47.05,46.97,46.99,32064.0,46.218,46.2475,46.1689,46.1886,32064.0
2024-10-28 14:45:00,46.98,47.03,46.97,47.01,21258.0,46.1787,46.2279,46.1689,46.2082,21258.0
2024-10-28 14:50:00,47.01,47.06,47.0,47.05,32599.0,46.2082,46.2574,46.1984,46.2475,32599.0
2024-10-28 14:55:00,47.05,47.06,46.99,47.0,36011.0,46.2475,46.2574,46.1886,46.1984,36011.0
2024-10-28 15:00:00,46.99,47.14,46.98,47.09,65526.0,46.1886,46.336,46.1787,46.2868,65526.0
2024-10-28 15:05:00,47.09,47.14,47.06,47.13,130123.0,46.2868,46.336,46.2574,46.3262,130123.0
2024-10-28 15:10:00,47.14,47.18,47.11,47.13,99386.0,46.336,46.3753,46.3065,46.3262,99386.0
2024-10-28 15:15:00,47.14,47.16,47.1,47.1,70793.0,46.336,46.3557,46.2967,46.2967,70793.0
2024-10-28 15:20:00,47.1,47.14,47.09,47.14,33476.0,46.2967,46.336,46.2868,46.336,33476.0
2024-10-28 15:25:00,47.14,47.15,47.12,47.14,67913.0,46.336,46.3458,46.3163,46.336,67913.0
2024-10-28 15:30:00,47.14,47.24,47.13,47.23,74597.0,46.336,46.4343,46.3262,46.4245,74597.0
2024-10-28 15:35:00,47.22,47.22,47.18,47.22,130126.0,46.4146,46.4146,46.3753,46.4146,130126.0
2024-10-28 15:40:00,47.22,47.23,47.2,47.22,82060.0,46.4146,46.4245,46.395,46.4146,82060.0
2024-10-28 15:45:00,47.22,47.22,47.16,47.17,75582.0,46.4146,46.4146,46.3557,46.3655,75582.0
2024-10-28 15:50:00,47.17,47.17,46.94,46.99,327940.0,46.3655,46.3655,46.1394,46.1886,327940.0
2024-10-28 15:55:00,46.99,46.99,46.84,46.86,554585.0,46.1886,46.1886,46.0411,46.0608,554585.0
2024-10-29 09:30:00,49.43,50.43,49.2,50.0,471809.0,48.5869,49.5699,48.3609,49.1472,471809.0
2024-10-29 09:35:00,50.01,50.9,49.25,50.69,936278.0,49.157,50.0319,48.41,49.8254,936278.0
2024-10-29 09:40:00,50.69,50.75,50.18,50.54,218112.0,49.8254,49.8844,49.3241,49.678,218112.0
2024-10-29 09:45:00,50.54,50.75,50.24,50.27,201692.0,49.678,49.8844,49.3831,49.4126,201692.0
2024-10-29 09:50:00,50.27,50.48,50.26,50.41,324449.0,49.4126,49.619,49.4028,49.5502,324449.0
2024-10-29 09:55:00,50.41,50.83,50.39,50.8,221612.0,49.5502,49.9631,49.5306,49.9336,221612.0
2024-10-29 10:00:00,50.79,50.98,50.67,50.96,224167.0,49.9237,50.1105,49.8058,50.0908,224167.0
2024-10-29 10:05:00,50.96,51.03,50.81,50.82,278031.0,50.0908,50.1596,49.9434,49.9532,278031.0
2024-10-29 10:10:00,50.82,50.85,50.31,50.38,276631.0,49.9532,49.9827,49.4519,49.5207,276631.0
2024-10-29 10:15:00,50.38,50.39,50.12,50.19,127873.0,49.5207,49.5306,49.2652,49.334,127873.0
2024-10-29 10:20:00,50.19,50.38,50.1,50.31,106323.0,49.334,49.5207,49.2455,49.4519,106323.0
2024-10-29 10:25:00,50.34,50.44,50.1,50.31,193326.0,49.4814,49.5797,49.2455,49.4519,193326.0
2024-10-29 10:30:00,50.31,50.31,50.09,50.16,106178.0,49.4519,49.4519,49.2357,49.3045,106178.0
2024-10-29 10:35:00,50.16,50.27,50.09,50.16,117509.0,49.3045,49.4126,49.2357,49.3045,117509.0
2024-10-29 10:40:00,50.16,50.45,50.12,50.34,216658.0,49.3045,49.5895,49.2652,49.4814,216658.0
2024-10-29 10:45:00,50.35,50.35,49.85,49.93,142362.0,49.4912,49.4912,48.9998,49.0784,142362.0
2024-10-29 10:50:00,49.93,50.0,49.77,49.98,89228.0,49.0784,49.1472,48.9211,49.1276,89228.0
2024-10-29 10:55:00,49.99,50.0,49.7,49.95,80296.0,49.1374,49.1472,48.8523,49.0981,80296.0
2024-10-29 11:00:00,49.95,49.96,49.72,49.93,91574.0,49.0981,49.1079,48.872,49.0784,91574.0
2024-10-29 11:05:00,49.93,50.03,49.85,49.97,71626.0,49.0784,49.1767,48.9998,49.1177,71626.0
2024-10-29 11:10:00,49.97,50.15,49.92,50.11,85845.0,49.1177,49.2947,49.0686,49.2553,85845.0
2024-10-29 11:15:00,50.1,50.15,49.89,49.95,113028.0,49.2455,49.2947,49.0391,49.0981,113028.0
2024-10-29 11:20:00,49.94,50.11,49.87,50.05,69501.0,49.0882,49.2553,49.0194,49.1964,69501.0
2024-10-29 11:25:00,50.06,50.22,50.06,50.19,57091.0,49.2062,49.3635,49.2062,49.334,57091.0
2024-10-29 11:30:00,50.2,50.37,50.16,50.29,104348.0,49.3438,49.5109,49.3045,49.4323,104348.0
2024-10-29 11:35:00,50.29,50.34,50.23,50.27,76843.0,49.4323,49.4814,49.3733,49.4126,76843.0
2024-10-29 11:40:00,50.27,50.32,50.26,50.28,101357.0,49.4126,49.4618,49.4028,49.4224,101357.0
2024-10-29 11:45:00,50.28,50.52,50.27,50.43,416053.0,49.4224,49.6583,49.4126,49.5699,416053.0
2024-10-29 11:50:00,50.42,50.47,50.3,50.36,73874.0,49.56,49.6092,49.4421,49.5011,73874.0
2024-10-29 11:55:00,50.36,50.4,50.33,50.4,49527.0,49.5011,49.5404,49.4716,49.5404,49527.0
2024-10-29 12:00:00,50.4,50.5,50.39,50.46,74453.0,49.5404,49.6387,49.5306,49.5994,74453.0
2024-10-29 12:05:00,50.45,50.46,50.29,50.31,49269.0,49.5895,49.5994,49.4323,49.4519,49269.0
2024-10-29 12:10:00,50.32,50.4,50.32,50.4,50483.0,49.4618,49.5404,49.4618,49.5404,50483.0
2024-10-29 12:15:00,50.4,50.45,50.39,50.43,69948.0,49.5404,49.5895,49.5306,49.5699,69948.0
2024-10-29 12:20:00,50.43,50.45,50.42,50.44,48678.0,49.5699,49.5895,49.56,49.5797,48678.0
2024-10-29 12:25:00,50.44,50.5,50.43,50.5,42281.0,49.5797,49.6387,49.5699,49.6387,42281.0
2024-10-29 12:30:00,50.5,50.5,50.39,50.43,184252.0,49.6387,49.6387,49.5306,49.5699,184252.0
2024-10-29 12:35:00,50.43,50.44,50.34,50.39,29169.0,49.5699,49.5797,49.4814,49.5306,29169.0
2024-10-29 12:40:00,50.4,50.44,50.32,50.34,58233.0,49.5404,49.5797,49.4618,49.4814,58233.0
2024-10-29 12:45:00,50.36,50.38,50.29,50.36,25131.0,49.5011,49.5207,49.4323,49.5011,25131.0
2024-10-29 12:50:00,50.37,50.48,50.35,50.42,39050.0,49.5109,49.619,49.4912,49.56,39050.0
2024-10-29 12:55:00,50.43,50.48,50.38,50.43,34598.0,49.5699,49.619,49.5207,49.5699,34598.0
2024-10-29 13:00:00,50.42,50.6,50.42,50.59,73135.0,49.56,49.737,49.56,49.7271,73135.0
2024-10-29 13:05:00,50.59,50.6,50.52,50.57,66797.0,49.7271,49.737,49.6583,49.7075,66797.0
2024-10-29 13:10:00,50.57,50.57,50.43,50.46,64282.0,49.7075,49.7075,49.5699,49.5994,64282.0
2024-10-29 13:15:00,50.46,50.46,50.41,50.44,41381.0,49.5994,49.5994,49.5502,49.5797,41381.0
2024-10-29 13:20:00,50.45,50.45,50.34,50.35,33127.0,49.5895,49.5895,49.4814,49.4912,33127.0
2024-10-29 13:25:00,50.36,50.37,50.24,50.27,35965.0,49.5011,49.5109,49.3831,49.4126,35965.0
2024-10-29 13:30:00,50.27,50.28,50.14,50.14,37808.0,49.4126,49.4224,49.2848,49.2848,37808.0
2024-10-29 13:35:00,50.13,50.13,50.0,50.01,57716.0,49.275,49.275,49.1472,49.157,57716.0
2024-10-29 13:40:00,50.01,50.02,49.95,50.0,35342.0,49.157,49.1669,49.0981,49.1472,35342.0
2024-10-29 13:45:00,49.99,50.05,49.95,50.05,30919.0,49.1374,49.1964,49.0981,49.1964,30919.0
2024-10-29 13:50:00,50.05,50.07,49.96,50.07,51042.0,49.1964,49.216,49.1079,49.216,51042.0
2024-10-29 13:55:00,50.07,50.1,50.04,50.09,41942.0,49.216,49.2455,49.1865,49.2357,41942.0
2024-10-29 14:00:00,50.09,50.13,50.07,50.08,29180.0,49.2357,49.275,49.216,49.2258,29180.0
2024-10-29 14:05:00,50.07,50.07,49.97,49.98,29711.0,49.216,49.216,49.1177,49.1276,29711.0
2024-10-29 14:10:00,49.99,49.99,49.91,49.93,41984.0,49.1374,49.1374,49.0587,49.0784,41984.0
2024-10-29 14:15:00,49.92,50.0,49.89,49.94,122422.0,49.0686,49.1472,49.0391,49.0882,122422.0
2024-10-29 14:20:00,49.94,49.95,49.82,49.83,57848.0,49.0882,49.0981,48.9703,48.9801,57848.0
2024-10-29 14:25:00,49.83,49.83,49.75,49.75,64295.0,48.9801,48.9801,48.9015,48.9015,64295.0
2024-10-29 14:30:00,49.76,49.78,49.65,49.67,96977.0,48.9113,48.931,48.8032,48.8228,96977.0
2024-10-29 14:35:00,49.66,49.7,49.62,49.63,63030.0,48.813,48.8523,48.7737,48.7835,63030.0
2024-10-29 14:40:00,49.63,49.65,49.5,49.52,64782.0,48.7835,48.8032,48.6557,48.6754,64782.0
2024-10-29 14:45:00,49.52,49.53,49.38,49.44,68234.0,48.6754,48.6852,48.5378,48.5968,68234.0
2024-10-29 14:50:00,49.44,49.5,49.37,49.47,116026.0,48.5968,48.6557,48.528,48.6263,116026.0
2024-10-29 14:55:00,49.47,49.5,49.45,49.47,69259.0,48.6263,48.6557,48.6066,48.6263,69259.0
2024-10-29 15:00:00,49.47,49.59,49.43,49.46,85967.0,48.6263,48.7442,48.5869,48.6164,85967.0
2024-10-29 15:05:00,49.46,49.48,49.4,49.47,67320.0,48.6164,48.6361,48.5574,48.6263,67320.0
2024-10-29 15:10:00,49.47,49.55,49.46,49.55,57757.0,48.6263,48.7049,48.6164,48.7049,57757.0
2024-10-29 15:15:00,49.55,49.65,49.54,49.59,101695.0,48.7049,48.8032,48.6951,48.7442,101695.0
2024-10-29 15:20:00,49.59,49.65,49.57,49.65,64418.0,48.7442,48.8032,48.7245,48.8032,64418.0
2024-10-29 15:25:00,49.64,49.66,49.6,49.63,64067.0,48.7934,48.813,48.754,48.7835,64067.0
2024-10-29 15:30:00,49.63,49.63,49.39,49.4,120141.0,48.7835,48.7835,48.5476,48.5574,120141.0
2024-10-29 15:35:00,49.4,49.56,49.39,49.55,95695.0,48.5574,48.7147,48.5476,48.7049,95695.0
2024-10-29 15:40:00,49.55,49.56,49.33,49.43,188649.0,48.7049,48.7147,48.4886,48.5869,188649.0
2024-10-29 15:45:00,49.43,49.51,49.33,49.41,215487.0,48.5869,48.6656,48.4886,48.5673,215487.0
2024-10-29 15:50:00,49.41,49.46,49.17,49.19,431939.0,48.5673,48.6164,48.3314,48.351,431939.0
2024-10-29 15:55:00,49.19,49.21,49.02,49.03,854337.0,48.351,48.3707,48.1839,48.1938,854337.0
2024-10-30 09:30:00,48.92,48.92,48.66,48.8,219465.0,48.0856,48.0856,47.8301,47.9677,219465.0
2024-10-30 09:35:00,48.8,49.36,48.79,49.22,125738.0,47.9677,48.5181,47.9578,48.3805,125738.0
2024-10-30 09:40:00,49.2,49.27,48.75,48.79,130825.0,48.3609,48.4297,47.9185,47.9578,130825.0
2024-10-30 09:45:00,48.78,48.92,48.68,48.79,102389.0,47.948,48.0856,47.8497,47.9578,102389.0
2024-10-30 09:50:00,48.8,49.03,48.72,49.03,71212.0,47.9677,48.1938,47.889,48.1938,71212.0
2024-10-30 09:55:00,49.03,49.15,48.92,48.93,75771.0,48.1938,48.3117,48.0856,48.0955,75771.0
2024-10-30 10:00:00,48.95,48.98,48.75,48.9,35535.0,48.1151,48.1446,47.9185,48.066,35535.0
2024-10-30 10:05:00,48.9,48.96,48.8,48.9,23833.0,48.066,48.125,47.9677,48.066,23833.0
2024-10-30 10:10:00,48.9,49.0,48.89,49.0,21239.0,48.066,48.1643,48.0561,48.1643,21239.0
2024-10-30 10:15:00,49.0,49.03,48.85,48.86,19352.0,48.1643,48.1938,48.0168,48.0267,19352.0
2024-10-30 10:20:00,48.87,48.88,48.66,48.66,40820.0,48.0365,48.0463,47.8301,47.8301,40820.0
2024-10-30 10:25:00,48.67,48.73,48.55,48.59,64548.0,47.8399,47.8989,47.7219,47.7613,64548.0
2024-10-30 10:30:00,48.59,48.64,48.55,48.56,167643.0,47.7613,47.8104,47.7219,47.7318,167643.0
2024-10-30 10:35:00,48.56,48.7,48.55,48.64,150870.0,47.7318,47.8694,47.7219,47.8104,150870.0
2024-10-30 10:40:00,48.65,48.7,48.61,48.67,31277.0,47.8202,47.8694,47.7809,47.8399,31277.0
2024-10-30 10:45:00,48.66,48.72,48.55,48.6,99350.0,47.8301,47.889,47.7219,47.7711,99350.0
2024-10-30 10:50:00,48.6,48.63,48.49,48.6,164039.0,47.7711,47.8006,47.663,47.7711,164039.0
2024-10-30 10:55:00,48.6,48.6,48.45,48.51,63708.0,47.7711,47.7711,47.6236,47.6826,63708.0
2024-10-30 11:00:00,48.51,48.54,48.42,48.42,73651.0,47.6826,47.7121,47.5942,47.5942,73651.0
2024-10-30 11:05:00,48.41,48.43,48.27,48.32,49616.0,47.5843,47.604,47.4467,47.4959,49616.0
2024-10-30 11:10:00,48.31,48.32,48.05,48.06,102133.0,47.486,47.4959,47.2305,47.2403,102133.0
2024-10-30 11:15:00,48.07,48.32,47.93,48.31,230947.0,47.2501,47.4959,47.1125,47.486,230947.0
2024-10-30 11:20:00,48.3,48.32,48.06,48.2,69712.0,47.4762,47.4959,47.2403,47.3779,69712.0
2024-10-30 11:25:00,48.18,48.23,48.12,48.2,26590.0,47.3583,47.4074,47.2993,47.3779,26590.0
2024-10-30 11:30:00,48.19,48.25,48.15,48.23,32590.0,47.3681,47.4271,47.3288,47.4074,32590.0
2024-10-30 11:35:00,48.22,48.3,48.12,48.3,58557.0,47.3976,47.4762,47.2993,47.4762,58557.0
2024-10-30 11:40:00,48.3,48.32,48.23,48.32,23816.0,47.4762,47.4959,47.4074,47.4959,23816.0
2024-10-30 11:45:00,48.31,48.36,48.25,48.3,64200.0,47.486,47.5352,47.4271,47.4762,64200.0
2024-10-30 11:50:00,48.3,48.35,48.27,48.29,31539.0,47.4762,47.5254,47.4467,47.4664,31539.0
2024-10-30 11:55:00,48.29,48.3,48.23,48.27,33781.0,47.4664,47.4762,47.4074,47.4467,33781.0
2024-10-30 12:00:00,48.27,48.33,48.25,48.32,20388.0,47.4467,47.5057,47.4271,47.4959,20388.0
2024-10-30 12:05:00,48.33,48.42,48.28,48.42,103220.0,47.5057,47.5942,47.4565,47.5942,103220.0
2024-10-30 12:10:00,48.41,48.53,48.41,48.48,100785.0,47.5843,47.7023,47.5843,47.6531,100785.0
2024-10-30 12:15:00,48.47,48.58,48.43,48.49,58581.0,47.6433,47.7514,47.604,47.663,58581.0
2024-10-30 12:20:00,48.49,48.55,48.46,48.47,14972.0,47.663,47.7219,47.6335,47.6433,14972.0
2024-10-30 12:25:00,48.48,48.53,48.44,48.51,14441.0,47.6531,47.7023,47.6138,47.6826,14441.0
2024-10-30 12:30:00,48.49,48.56,48.47,48.5,18396.0,47.663,47.7318,47.6433,47.6728,18396.0
2024-10-30 12:35:00,48.5,48.61,48.5,48.54,21193.0,47.6728,47.7809,47.6728,47.7121,21193.0
2024-10-30 12:40:00,48.54,48.56,48.49,48.54,17916.0,47.7121,47.7318,47.663,47.7121,17916.0
2024-10-30 12:45:00,48.54,48.59,48.53,48.56,19252.0,47.7121,47.7613,47.7023,47.7318,19252.0
2024-10-30 12:50:00,48.56,48.56,48.42,48.45,24253.0,47.7318,47.7318,47.5942,47.6236,24253.0
2024-10-30 12:55:00,48.45,48.5,48.45,48.47,26994.0,47.6236,47.6728,47.6236,47.6433,26994.0
2024-10-30 13:00:00,48.47,48.5,48.42,48.46,30264.0,47.6433,47.6728,47.5942,47.6335,30264.0
2024-10-30 13:05:00,48.47,48.5,48.41,48.41,33616.0,47.6433,47.6728,47.5843,47.5843,33616.0
2024-10-30 13:10:00,48.41,48.44,48.39,48.4,35055.0,47.5843,47.6138,47.5647,47.5745,35055.0
2024-10-30 13:15:00,48.41,48.42,48.37,48.38,6727.0,47.5843,47.5942,47.545,47.5548,6727.0
2024-10-30 13:20:00,48.38,48.41,48.28,48.28,520967.0,47.5548,47.5843,47.4565,47.4565,520967.0
2024-10-30 13:25:00,48.27,48.33,48.2,48.22,43705.0,47.4467,47.5057,47.3779,47.3976,43705.0
2024-10-30 13:30:00,48.22,48.23,48.12,48.13,30583.0,47.3976,47.4074,47.2993,47.3091,30583.0
2024-10-30 13:35:00,48.13,48.13,48.05,48.07,27489.0,47.3091,47.3091,47.2305,47.2501,27489.0
2024-10-30 13:40:00,48.05,48.07,47.94,48.02,84560.0,47.2305,47.2501,47.1223,47.201,84560.0
2024-10-30 13:45:00,48.01,48.14,47.97,48.14,67850.0,47.1912,47.3189,47.1518,47.3189,67850.0
2024-10-30 13:50:00,48.13,48.13,48.02,48.03,15708.0,47.3091,47.3091,47.201,47.2108,15708.0
2024-10-30 13:55:00,48.03,48.09,48.01,48.09,18185.0,47.2108,47.2698,47.1912,47.2698,18185.0
2024-10-30 14:00:00,48.09,48.14,48.06,48.11,37609.0,47.2698,47.3189,47.2403,47.2894,37609.0
2024-10-30 14:05:00,48.11,48.24,48.09,48.22,38855.0,47.2894,47.4172,47.2698,47.3976,38855.0
2024-10-30 14:10:00,48.22,48.3,48.21,48.26,25294.0,47.3976,47.4762,47.3877,47.4369,25294.0
2024-10-30 14:15:00,48.25,48.27,48.18,48.2,24773.0,47.4271,47.4467,47.3583,47.3779,24773.0
2024-10-30 14:20:00,48.2,48.22,48.12,48.13,37601.0,47.3779,47.3976,47.2993,47.3091,37601.0
2024-10-30 14:25:00,48.12,48.15,48.09,48.12,41467.0,47.2993,47.3288,47.2698,47.2993,41467.0
2024-10-30 14:30:00,48.12,48.14,48.09,48.09,29041.0,47.2993,47.3189,47.2698,47.2698,29041.0
2024-10-30 14:35:00,48.09,48.15,48.08,48.12,57163.0,47.2698,47.3288,47.26,47.2993,57163.0
2024-10-30 14:40:00,48.12,48.12,48.05,48.08,18223.0,47.2993,47.2993,47.2305,47.26,18223.0
2024-10-30 14:45:00,48.08,48.11,48.06,48.08,13262.0,47.26,47.2894,47.2403,47.26,13262.0
2024-10-30 14:50:00,48.09,48.09,48.02,48.03,18152.0,47.2698,47.2698,47.201,47.2108,18152.0
2024-10-30 14:55:00,48.03,48.09,48.03,48.06,21680.0,47.2108,47.2698,47.2108,47.2403,21680.0
2024-10-30 15:00:00,48.05,48.06,48.0,48.05,29581.0,47.2305,47.2403,47.1813,47.2305,29581.0
2024-10-30 15:05:00,48.06,48.06,47.97,48.04,88029.0,47.2403,47.2403,47.1518,47.2206,88029.0
2024-10-30 15:10:00,48.03,48.25,48.03,48.21,55911.0,47.2108,47.4271,47.2108,47.3877,55911.0
2024-10-30 15:15:00,48.21,48.22,48.16,48.16,42005.0,47.3877,47.3976,47.3386,47.3386,42005.0
2024-10-30 15:20:00,48.17,48.24,48.16,48.2,79346.0,47.3484,47.4172,47.3386,47.3779,79346.0
2024-10-30 15:25:00,48.2,48.27,48.19,48.25,43233.0,47.3779,47.4467,47.3681,47.4271,43233.0
2024-10-30 15:30:00,48.25,48.27,48.18,48.26,88932.0,47.4271,47.4467,47.3583,47.4369,88932.0
2024-10-30 15:35:00,48.26,48.34,48.24,48.32,84066.0,47.4369,47.5155,47.4172,47.4959,84066.0
2024-10-30 15:40:00,48.33,48.4,48.29,48.31,82352.0,47.5057,47.5745,47.4664,47.486,82352.0
2024-10-30 15:45:00,48.33,48.34,48.25,48.27,189072.0,47.5057,47.5155,47.4271,47.4467,189072.0
2024-10-30 15:50:00,48.26,48.34,48.25,48.25,156077.0,47.4369,47.5155,47.4271,47.4271,156077.0
2024-10-30 15:55:00,48.26,48.28,48.03,48.04,588158.0,47.4369,47.4565,47.2108,47.2206,588158.0
2024-10-31 09:30:00,48.19,48.66,48.09,48.4,141729.0,47.3681,47.8301,47.2698,47.5745,141729.0
2024-10-31 09:35:00,48.34,48.51,48.15,48.5,81817.0,47.5155,47.6826,47.3288,47.6728,81817.0
2024-10-31 09:40:00,48.49,48.56,48.32,48.52,176971.0,47.663,47.7318,47.4959,47.6925,176971.0
2024-10-31 09:45:00,48.54,48.59,48.34,48.41,28080.0,47.7121,47.7613,47.5155,47.5843,28080.0
2024-10-31 09:50:00,48.4,48.42,48.11,48.16,57581.0,47.5745,47.5942,47.2894,47.3386,57581.0
2024-10-31 09:55:00,48.15,48.35,48.14,48.15,216456.0,47.3288,47.5254,47.3189,47.3288,216456.0
2024-10-31 10:00:00,48.13,48.26,47.99,47.99,68777.0,47.3091,47.4369,47.1715,47.1715,68777.0
2024-10-31 10:05:00,47.98,47.99,47.66,47.67,90094.0,47.1617,47.1715,46.8471,46.857,90094.0
2024-10-31 10:10:00,47.68,47.75,47.62,47.67,48514.0,46.8668,46.9356,46.8078,46.857,48514.0
2024-10-31 10:15:00,47.7,47.85,47.69,47.75,31378.0,46.8864,47.0339,46.8766,46.9356,31378.0
2024-10-31 10:20:00,47.74,47.9,47.7,47.84,78485.0,46.9258,47.083,46.8864,47.0241,78485.0
2024-10-31 10:25:00,47.83,47.88,47.69,47.7,35088.0,47.0142,47.0634,46.8766,46.8864,35088.0
2024-10-31 10:30:00,47.71,47.85,47.71,47.82,21812.0,46.8963,47.0339,46.8963,47.0044,21812.0
2024-10-31 10:35:00,47.83,47.98,47.78,47.98,82375.0,47.0142,47.1617,46.9651,47.1617,82375.0
2024-10-31 10:40:00,47.97,47.97,47.81,47.83,22792.0,47.1518,47.1518,46.9946,47.0142,22792.0
2024-10-31 10:45:00,47.84,47.88,47.76,47.82,32262.0,47.0241,47.0634,46.9454,47.0044,32262.0
2024-10-31 10:50:00,47.84,47.84,47.76,47.76,13062.0,47.0241,47.0241,46.9454,46.9454,13062.0
2024-10-31 10:55:00,47.75,47.78,47.7,47.73,29479.0,46.9356,46.9651,46.8864,46.9159,29479.0
2024-10-31 11:00:00,47.72,47.73,47.61,47.64,29282.0,46.9061,46.9159,46.798,46.8275,29282.0
2024-10-31 11:05:00,47.64,47.7,47.59,47.69,28464.0,46.8275,46.8864,46.7783,46.8766,28464.0
2024-10-31 11:10:00,47.67,47.68,47.62,47.63,47435.0,46.857,46.8668,46.8078,46.8176,47435.0
2024-10-31 11:15:00,47.62,47.69,47.62,47.67,16836.0,46.8078,46.8766,46.8078,46.857,16836.0
2024-10-31 11:20:00,47.64,47.75,47.61,47.75,28067.0,46.8275,46.9356,46.798,46.9356,28067.0
2024-10-31 11:25:00,47.75,47.81,47.72,47.8,71472.0,46.9356,46.9946,46.9061,46.9847,71472.0
2024-10-31 11:30:00,47.79,47.86,47.75,47.84,38518.0,46.9749,47.0437,46.9356,47.0241,38518.0
2024-10-31 11:35:00,47.84,47.89,47.8,47.82,24495.0,47.0241,47.0732,46.9847,47.0044,24495.0
2024-10-31 11:40:00,47.81,47.82,47.66,47.68,35832.0,46.9946,47.0044,46.8471,46.8668,35832.0
2024-10-31 11:45:00,47.67,47.72,47.64,47.7,34445.0,46.857,46.9061,46.8275,46.8864,34445.0
2024-10-31 11:50:00,47.69,47.72,47.65,47.66,21674.0,46.8766,46.9061,46.8373,46.8471,21674.0
2024-10-31 11:55:00,47.66,47.79,47.66,47.78,35733.0,46.8471,46.9749,46.8471,46.9651,35733.0
2024-10-31 12:00:00,47.77,47.79,47.73,47.79,37716.0,46.9552,46.9749,46.9159,46.9749,37716.0
2024-10-31 12:05:00,47.81,47.82,47.73,47.76,28171.0,46.9946,47.0044,46.9159,46.9454,28171.0
2024-10-31 12:10:00,47.76,47.78,47.74,47.76,39753.0,46.9454,46.9651,46.9258,46.9454,39753.0
2024-10-31 12:15:00,47.76,47.77,47.73,47.75,26699.0,46.9454,46.9552,46.9159,46.9356,26699.0
2024-10-31 12:20:00,47.76,47.84,47.75,47.84,23835.0,46.9454,47.0241,46.9356,47.0241,23835.0
2024-10-31 12:25:00,47.83,47.9,47.82,47.88,35016.0,47.0142,47.083,47.0044,47.0634,35016.0
2024-10-31 12:30:00,47.87,47.87,47.82,47.84,23486.0,47.0535,47.0535,47.0044,47.0241,23486.0
2024-10-31 12:35:00,47.84,47.87,47.8,47.83,20630.0,47.0241,47.0535,46.9847,47.0142,20630.0
2024-10-31 12:40:00,47.83,47.86,47.81,47.86,28361.0,47.0142,47.0437,46.9946,47.0437,28361.0
2024-10-31 12:45:00,47.86,47.97,47.85,47.94,73689.0,47.0437,47.1518,47.0339,47.1223,73689.0
2024-10-31 12:50:00,47.93,47.94,47.81,47.87,30386.0,47.1125,47.1223,46.9946,47.0535,30386.0
2024-10-31 12:55:00,47.87,47.93,47.86,47.93,18455.0,47.0535,47.1125,47.0437,47.1125,18455.0
2024-10-31 13:00:00,47.93,48.01,47.93,47.98,67488.0,47.1125,47.1912,47.1125,47.1617,67488.0
2024-10-31 13:05:00,47.98,47.99,47.94,47.98,38478.0,47.1617,47.1715,47.1223,47.1617,38478.0
2024-10-31 13:10:00,47.98,47.98,47.91,47.91,24858.0,47.1617,47.1617,47.0929,47.0929,24858.0
2024-10-31 13:15:00,47.91,47.93,47.86,47.87,16770.0,47.0929,47.1125,47.0437,47.0535,16770.0
2024-10-31 13:20:00,47.88,47.89,47.77,47.78,77200.0,47.0634,47.0732,46.9552,46.9651,77200.0
2024-10-31 13:25:00,47.79,47.81,47.76,47.8,23599.0,46.9749,46.9946,46.9454,46.9847,23599.0
2024-10-31 13:30:00,47.8,47.81,47.78,47.8,16522.0,46.9847,46.9946,46.9651,46.9847,16522.0
2024-10-31 13:35:00,47.8,47.82,47.79,47.81,36211.0,46.9847,47.0044,46.9749,46.9946,36211.0
2024-10-31 13:40:00,47.8,47.86,47.79,47.85,40220.0,46.9847,47.0437,46.9749,47.0339,40220.0
2024-10-31 13:45:00,47.86,47.86,47.83,47.86,16520.0,47.0437,47.0437,47.0142,47.0437,16520.0
2024-10-31 13:50:00,47.86,47.88,47.82,47.83,18656.0,47.0437,47.0634,47.0044,47.0142,18656.0
2024-10-31 13:55:00,47.83,47.88,47.81,47.88,17600.0,47.0142,47.0634,46.9946,47.0634,17600.0
2024-10-31 14:00:00,47.88,47.88,47.78,47.79,40090.0,47.0634,47.0634,46.9651,46.9749,40090.0
2024-10-31 14:05:00,47.8,47.91,47.8,47.91,32370.0,46.9847,47.0929,46.9847,47.0929,32370.0
2024-10-31 14:10:00,47.9,47.98,47.9,47.97,18480.0,47.083,47.1617,47.083,47.1518,18480.0
2024-10-31 14:15:00,47.97,47.98,47.93,47.94,28052.0,47.1518,47.1617,47.1125,47.1223,28052.0
2024-10-31 14:20:00,47.94,47.97,47.93,47.97,15193.0,47.1223,47.1518,47.1125,47.1518,15193.0
2024-10-31 14:25:00,47.97,47.97,47.93,47.95,17694.0,47.1518,47.1518,47.1125,47.1322,17694.0
2024-10-31 14:30:00,47.95,47.97,47.82,47.84,28181.0,47.1322,47.1518,47.0044,47.0241,28181.0
2024-10-31 14:35:00,47.84,47.87,47.81,47.85,15813.0,47.0241,47.0535,46.9946,47.0339,15813.0
2024-10-31 14:40:00,47.85,47.9,47.81,47.83,34305.0,47.0339,47.083,46.9946,47.0142,34305.0
2024-10-31 14:45:00,47.83,47.83,47.76,47.76,30021.0,47.0142,47.0142,46.9454,46.9454,30021.0
2024-10-31 14:50:00,47.75,47.77,47.66,47.72,49738.0,46.9356,46.9552,46.8471,46.9061,49738.0
2024-10-31 14:55:00,47.72,47.75,47.7,47.74,41837.0,46.9061,46.9356,46.8864,46.9258,41837.0
2024-10-31 15:00:00,47.74,47.75,47.68,47.68,44594.0,46.9258,46.9356,46.8668,46.8668,44594.0
2024-10-31 15:05:00,47.69,47.8,47.68,47.79,106569.0,46.8766,46.9847,46.8668,46.9749,106569.0
2024-10-31 15:10:00,47.8,47.82,47.77,47.78,37178.0,46.9847,47.0044,46.9552,46.9651,37178.0
2024-10-31 15:15:00,47.78,47.78,47.72,47.76,36339.0,46.9651,46.9651,46.9061,46.9454,36339.0
2024-10-31 15:20:00,47.77,47.77,47.61,47.62,104081.0,46.9552,46.9552,46.798,46.8078,104081.0
2024-10-31 15:25:00,47.62,47.66,47.57,47.62,102489.0,46.8078,46.8471,46.7587,46.8078,102489.0
2024-10-31 15:30:00,47.63,47.7,47.61,47.69,45580.0,46.8176,46.8864,46.798,46.8766,45580.0
2024-10-31 15:35:00,47.7,47.76,47.68,47.74,48489.0,46.8864,46.9454,46.8668,46.9258,48489.0
2024-10-31 15:40:00,47.74,47.74,47.66,47.66,76618.0,46.9258,46.9258,46.8471,46.8471,76618.0
2024-10-31 15:45:00,47.66,47.71,47.63,47.69,122386.0,46.8471,46.8963,46.8176,46.8766,122386.0
2024-10-31 15:50:00,47.7,47.78,47.64,47.65,168329.0,46.8864,46.9651,46.8275,46.8373,168329.0
2024-10-31 15:55:00,47.65,47.68,47.52,47.59,499645.0,46.8373,46.8668,46.7095,46.7783,499645.0
2024-11-01 09:30:00,47.64,47.9,47.41,47.74,112503.0,46.8275,47.083,46.6014,46.9258,112503.0
2024-11-01 09:35:00,47.77,48.06,47.69,48.03,39927.0,46.9552,47.2403,46.8766,47.2108,39927.0
2024-11-01 09:40:00,48.03,48.03,47.93,47.96,21803.0,47.2108,47.2108,47.1125,47.142,21803.0
2024-11-01 09:45:00,47.96,48.03,47.93,48.02,36907.0,47.142,47.2108,47.1125,47.201,36907.0
2024-11-01 09:50:00,48.02,48.25,48.02,48.16,85887.0,47.201,47.4271,47.201,47.3386,85887.0
2024-11-01 09:55:00,48.14,48.15,48.07,48.09,34303.0,47.3189,47.3288,47.2501,47.2698,34303.0
2024-11-01 10:00:00,48.09,48.1,47.87,47.93,56559.0,47.2698,47.2796,47.0535,47.1125,56559.0
2024-11-01 10:05:00,47.92,47.95,47.88,47.93,50814.0,47.1027,47.1322,47.0634,47.1125,50814.0
2024-11-01 10:10:00,47.93,47.94,47.87,47.9,46178.0,47.1125,47.1223,47.0535,47.083,46178.0
2024-11-01 10:15:00,47.9,48.02,47.87,48.01,38193.0,47.083,47.201,47.0535,47.1912,38193.0
2024-11-01 10:20:00,48.01,48.19,48.0,48.18,76360.0,47.1912,47.3681,47.1813,47.3583,76360.0
2024-11-01 10:25:00,48.18,48.19,48.11,48.17,45809.0,47.3583,47.3681,47.2894,47.3484,45809.0
2024-11-01 10:30:00,48.18,48.18,48.0,48.04,19159.0,47.3583,47.3583,47.1813,47.2206,19159.0
2024-11-01 10:35:00,48.03,48.04,47.95,48.03,15379.0,47.2108,47.2206,47.1322,47.2108,15379.0
2024-11-01 10:40:00,48.04,48.04,47.89,47.96,10856.0,47.2206,47.2206,47.0732,47.142,10856.0
2024-11-01 10:45:00,47.96,48.01,47.91,47.96,10887.0,47.142,47.1912,47.0929,47.142,10887.0
2024-11-01 10:50:00,47.96,47.96,47.82,47.84,12730.0,47.142,47.142,47.0044,47.0241,12730.0
2024-11-01 10:55:00,47.84,47.93,47.82,47.92,22792.0,47.0241,47.1125,47.0044,47.1027,22792.0
2024-11-01 11:00:00,47.93,47.96,47.89,47.96,3299.0,47.1125,47.142,47.0732,47.142,3299.0
2024-11-01 11:05:00,47.95,48.0,47.92,47.97,10619.0,47.1322,47.1813,47.1027,47.1518,10619.0
2024-11-01 11:10:00,47.97,48.03,47.95,48.03,19004.0,47.1518,47.2108,47.1322,47.2108,19004.0
2024-11-01 11:15:00,48.02,48.11,48.0,48.1,20504.0,47.201,47.2894,47.1813,47.2796,20504.0
2024-11-01 11:20:00,48.11,48.11,48.03,48.09,12700.0,47.2894,47.2894,47.2108,47.2698,12700.0
2024-11-01 11:25:00,48.09,48.18,48.04,48.17,47805.0,47.2698,47.3583,47.2206,47.3484,47805.0
2024-11-01 11:30:00,48.17,48.22,48.12,48.19,54265.0,47.3484,47.3976,47.2993,47.3681,54265.0
2024-11-01 11:35:00,48.18,48.18,48.12,48.17,35022.0,47.3583,47.3583,47.2993,47.3484,35022.0
2024-11-01 11:40:00,48.18,48.19,48.04,48.05,49396.0,47.3583,47.3681,47.2206,47.2305,49396.0
2024-11-01 11:45:00,48.05,48.09,48.0,48.03,17680.0,47.2305,47.2698,47.1813,47.2108,17680.0
2024-11-01 11:50:00,48.04,48.06,47.96,48.05,19060.0,47.2206,47.2403,47.142,47.2305,19060.0
2024-11-01 11:55:00,48.05,48.07,48.03,48.06,14389.0,47.2305,47.2501,47.2108,47.2403,14389.0
2024-11-01 12:00:00,48.06,48.11,48.05,48.11,9698.0,47.2403,47.2894,47.2305,47.2894,9698.0
2024-11-01 12:05:00,48.12,48.14,48.09,48.14,12001.0,47.2993,47.3189,47.2698,47.3189,12001.0
2024-11-01 12:10:00,48.14,48.14,48.07,48.11,19295.0,47.3189,47.3189,47.2501,47.2894,19295.0
2024-11-01 12:15:00,48.11,48.13,48.08,48.13,10072.0,47.2894,47.3091,47.26,47.3091,10072.0
2024-11-01 12:20:00,48.14,48.14,48.06,48.09,15403.0,47.3189,47.3189,47.2403,47.2698,15403.0
2024-11-01 12:25:00,48.09,48.09,48.0,48.05,22597.0,47.2698,47.2698,47.1813,47.2305,22597.0
2024-11-01 12:30:00,48.06,48.19,48.03,48.19,367186.0,47.2403,47.3681,47.2108,47.3681,367186.0
2024-11-01 12:35:00,48.19,48.25,48.13,48.14,40018.0,47.3681,47.4271,47.3091,47.3189,40018.0
2024-11-01 12:40:00,48.14,48.24,48.09,48.21,55497.0,47.3189,47.4172,47.2698,47.3877,55497.0
2024-11-01 12:45:00,48.21,48.22,48.16,48.16,22023.0,47.3877,47.3976,47.3386,47.3386,22023.0
2024-11-01 12:50:00,48.16,48.19,48.14,48.17,25645.0,47.3386,47.3681,47.3189,47.3484,25645.0
2024-11-01 12:55:00,48.16,48.22,48.15,48.2,53966.0,47.3386,47.3976,47.3288,47.3779,53966.0
2024-11-01 13:00:00,48.2,48.2,48.14,48.15,26697.0,47.3779,47.3779,47.3189,47.3288,26697.0
2024-11-01 13:05:00,48.16,48.21,48.15,48.16,45934.0,47.3386,47.3877,47.3288,47.3386,45934.0
2024-11-01 13:10:00,48.15,48.19,48.13,48.18,39101.0,47.3288,47.3681,47.3091,47.3583,39101.0
2024-11-01 13:15:00,48.18,48.19,48.11,48.14,24236.0,47.3583,47.3681,47.2894,47.3189,24236.0
2024-11-01 13:20:00,48.14,48.2,48.13,48.2,24563.0,47.3189,47.3779,47.3091,47.3779,24563.0
2024-11-01 13:25:00,48.19,48.2,48.16,48.16,28069.0,47.3681,47.3779,47.3386,47.3386,28069.0
2024-11-01 13:30:00,48.16,48.17,47.99,48.0,48491.0,47.3386,47.3484,47.1715,47.1813,48491.0
2024-11-01 13:35:00,47.99,48.01,47.91,47.97,27194.0,47.1715,47.1912,47.0929,47.1518,27194.0
2024-11-01 13:40:00,47.96,48.0,47.93,47.97,16735.0,47.142,47.1813,47.1125,47.1518,16735.0
2024-11-01 13:45:00,47.97,48.01,47.95,47.98,16440.0,47.1518,47.1912,47.1322,47.1617,16440.0
2024-11-01 13:50:00,47.97,48.05,47.97,48.01,14959.0,47.1518,47.2305,47.1518,47.1912,14959.0
2024-11-01 13:55:00,48.02,48.03,47.97,47.99,14851.0,47.201,47.2108,47.1518,47.1715,14851.0
2024-11-01 14:00:00,47.97,48.05,47.97,48.05,18396.0,47.1518,47.2305,47.1518,47.2305,18396.0
2024-11-01 14:05:00,48.05,48.06,48.0,48.04,27018.0,47.2305,47.2403,47.1813,47.2206,27018.0
2024-11-01 14:10:00,48.03,48.05,47.99,48.04,28391.0,47.2108,47.2305,47.1715,47.2206,28391.0
2024-11-01 14:15:00,48.04,48.1,48.02,48.08,27964.0,47.2206,47.2796,47.201,47.26,27964.0
2024-11-01 14:20:00,48.07,48.2,48.05,48.2,20070.0,47.2501,47.3779,47.2305,47.3779,20070.0
2024-11-01 14:25:00,48.18,48.21,48.17,48.2,31832.0,47.3583,47.3877,47.3484,47.3779,31832.0
2024-11-01 14:30:00,48.2,48.22,48.18,48.19,25902.0,47.3779,47.3976,47.3583,47.3681,25902.0
2024-11-01 14:35:00,48.2,48.23,48.18,48.22,21310.0,47.3779,47.4074,47.3583,47.3976,21310.0
2024-11-01 14:40:00,48.21,48.24,48.18,48.2,46472.0,47.3877,47.4172,47.3583,47.3779,46472.0
2024-11-01 14:45:00,48.19,48.23,48.18,48.19,25029.0,47.3681,47.4074,47.3583,47.3681,25029.0
2024-11-01 14:50:00,48.19,48.24,48.19,48.2,15591.0,47.3681,47.4172,47.3681,47.3779,15591.0
2024-11-01 14:55:00,48.2,48.23,48.17,48.22,32943.0,47.3779,47.4074,47.3484,47.3976,32943.0
2024-11-01 15:00:00,48.22,48.25,48.18,48.25,31516.0,47.3976,47.4271,47.3583,47.4271,31516.0
2024-11-01 15:05:00,48.25,48.29,48.23,48.28,54449.0,47.4271,47.4664,47.4074,47.4565,54449.0
2024-11-01 15:10:00,48.29,48.36,48.27,48.34,58771.0,47.4664,47.5352,47.4467,47.5155,58771.0
2024-11-01 15:15:00,48.33,48.37,48.29,48.3,48956.0,47.5057,47.545,47.4664,47.4762,48956.0
2024-11-01 15:20:00,48.3,48.31,48.21,48.3,55625.0,47.4762,47.486,47.3877,47.4762,55625.0
2024-11-01 15:25:00,48.3,48.32,48.22,48.23,50005.0,47.4762,47.4959,47.3976,47.4074,50005.0
2024-11-01 15:30:00,48.23,48.29,48.21,48.22,47509.0,47.4074,47.4664,47.3877,47.3976,47509.0
2024-11-01 15:35:00,48.22,48.25,48.19,48.21,35118.0,47.3976,47.4271,47.3681,47.3877,35118.0
2024-11-01 15:40:00,48.2,48.32,48.2,48.3,79889.0,47.3779,47.4959,47.3779,47.4762,79889.0
2024-11-01 15:45:00,48.29,48.33,48.26,48.3,91753.0,47.4664,47.5057,47.4369,47.4762,91753.0
2024-11-01 15:50:00,48.29,48.33,48.23,48.3,156633.0,47.4664,47.5057,47.4074,47.4762,156633.0
2024-11-01 15:55:00,48.29,48.41,48.29,48.35,464441.0,47.4664,47.5843,47.4664,47.5254,464441.0
2024-11-04 09:30:00,48.41,48.46,48.06,48.07,96205.0,47.5843,47.6335,47.2403,47.2501,96205.0
2024-11-04 09:35:00,48.07,48.08,47.38,47.63,133713.0,47.2501,47.26,46.5719,46.8176,133713.0
2024-11-04 09:40:00,47.62,47.74,47.39,47.66,85014.0,46.8078,46.9258,46.5817,46.8471,85014.0
2024-11-04 09:45:00,47.64,47.75,47.51,47.68,60875.0,46.8275,46.9356,46.6997,46.8668,60875.0
2024-11-04 09:50:00,47.7,47.77,47.55,47.73,60069.0,46.8864,46.9552,46.739,46.9159,60069.0
2024-11-04 09:55:00,47.73,47.79,47.55,47.64,72069.0,46.9159,46.9749,46.739,46.8275,72069.0
2024-11-04 10:00:00,47.63,47.67,47.6,47.65,39141.0,46.8176,46.857,46.7881,46.8373,39141.0
2024-11-04 10:05:00,47.65,47.66,47.55,47.57,54746.0,46.8373,46.8471,46.739,46.7587,54746.0
2024-11-04 10:10:00,47.58,47.63,47.55,47.6,26733.0,46.7685,46.8176,46.739,46.7881,26733.0
2024-11-04 10:15:00,47.61,47.64,47.5,47.61,55255.0,46.798,46.8275,46.6899,46.798,55255.0
2024-11-04 10:20:00,47.61,47.74,47.6,47.68,17574.0,46.798,46.9258,46.7881,46.8668,17574.0
2024-11-04 10:25:00,47.68,47.77,47.67,47.72,42195.0,46.8668,46.9552,46.857,46.9061,42195.0
2024-11-04 10:30:00,47.73,47.78,47.67,47.78,32014.0,46.9159,46.9651,46.857,46.9651,32014.0
2024-11-04 10:35:00,47.77,47.77,47.56,47.56,16745.0,46.9552,46.9552,46.7488,46.7488,16745.0
2024-11-04 10:40:00,47.57,47.71,47.56,47.7,25587.0,46.7587,46.8963,46.7488,46.8864,25587.0
2024-11-04 10:45:00,47.71,47.74,47.58,47.65,23067.0,46.8963,46.9258,46.7685,46.8373,23067.0
2024-11-04 10:50:00,47.66,47.67,47.55,47.65,25006.0,46.8471,46.857,46.739,46.8373,25006.0
2024-11-04 10:55:00,47.63,47.63,47.52,47.52,18111.0,46.8176,46.8176,46.7095,46.7095,18111.0
2024-11-04 11:00:00,47.54,47.55,47.5,47.52,12732.0,46.7292,46.739,46.6899,46.7095,12732.0
2024-11-04 11:05:00,47.52,47.59,47.52,47.55,12715.0,46.7095,46.7783,46.7095,46.739,12715.0
2024-11-04 11:10:00,47.55,47.61,47.55,47.58,8419.0,46.739,46.798,46.739,46.7685,8419.0
2024-11-04 11:15:00,47.55,47.58,47.49,47.5,15861.0,46.739,46.7685,46.68,46.6899,15861.0
2024-11-04 11:20:00,47.5,47.55,47.49,47.5,13270.0,46.6899,46.739,46.68,46.6899,13270.0
2024-11-04 11:25:00,47.5,47.51,47.43,47.44,25315.0,46.6899,46.6997,46.621,46.6309,25315.0
2024-11-04 11:30:00,47.43,47.43,47.31,47.34,28677.0,46.621,46.621,46.5031,46.5326,28677.0
2024-11-04 11:35:00,47.34,47.34,47.21,47.22,31453.0,46.5326,46.5326,46.4048,46.4146,31453.0
2024-11-04 11:40:00,47.22,47.24,47.1,47.1,45339.0,46.4146,46.4343,46.2967,46.2967,45339.0
2024-11-04 11:45:00,47.11,47.15,47.09,47.11,47996.0,46.3065,46.3458,46.2868,46.3065,47996.0
2024-11-04 11:50:00,47.11,47.16,47.1,47.12,20786.0,46.3065,46.3557,46.2967,46.3163,20786.0
2024-11-04 11:55:00,47.12,47.15,47.04,47.05,35998.0,46.3163,46.3458,46.2377,46.2475,35998.0
2024-11-04 12:00:00,47.05,47.11,47.02,47.03,26475.0,46.2475,46.3065,46.218,46.2279,26475.0
2024-11-04 12:05:00,47.04,47.05,46.94,46.96,46460.0,46.2377,46.2475,46.1394,46.1591,46460.0
2024-11-04 12:10:00,46.96,47.02,46.92,46.99,28935.0,46.1591,46.218,46.1197,46.1886,28935.0
2024-11-04 12:15:00,47.0,47.06,46.98,47.05,19446.0,46.1984,46.2574,46.1787,46.2475,19446.0
2024-11-04 12:20:00,47.08,47.14,47.07,47.14,16438.0,46.277,46.336,46.2672,46.336,16438.0
2024-11-04 12:25:00,47.14,47.22,47.13,47.16,23356.0,46.336,46.4146,46.3262,46.3557,23356.0
2024-11-04 12:30:00,47.16,47.21,47.16,47.16,19184.0,46.3557,46.4048,46.3557,46.3557,19184.0
2024-11-04 12:35:00,47.16,47.25,47.15,47.24,21422.0,46.3557,46.4441,46.3458,46.4343,21422.0
2024-11-04 12:40:00,47.24,47.27,47.2,47.27,11791.0,46.4343,46.4638,46.395,46.4638,11791.0
2024-11-04 12:45:00,47.27,47.3,47.24,47.28,22280.0,46.4638,46.4933,46.4343,46.4736,22280.0
2024-11-04 12:50:00,47.29,47.29,47.24,47.24,13364.0,46.4834,46.4834,46.4343,46.4343,13364.0
2024-11-04 12:55:00,47.24,47.25,47.19,47.21,10664.0,46.4343,46.4441,46.3851,46.4048,10664.0
2024-11-04 13:00:00,47.2,47.23,47.17,47.18,7870.0,46.395,46.4245,46.3655,46.3753,7870.0
2024-11-04 13:05:00,47.17,47.19,47.08,47.12,12187.0,46.3655,46.3851,46.277,46.3163,12187.0
2024-11-04 13:10:00,47.13,47.18,47.08,47.14,78020.0,46.3262,46.3753,46.277,46.336,78020.0
2024-11-04 13:15:00,47.14,47.18,47.11,47.15,7601.0,46.336,46.3753,46.3065,46.3458,7601.0
2024-11-04 13:20:00,47.15,47.21,47.13,47.19,13167.0,46.3458,46.4048,46.3262,46.3851,13167.0
2024-11-04 13:25:00,47.2,47.22,47.18,47.21,10691.0,46.395,46.4146,46.3753,46.4048,10691.0
2024-11-04 13:30:00,47.2,47.29,47.18,47.27,31266.0,46.395,46.4834,46.3753,46.4638,31266.0
2024-11-04 13:35:00,47.26,47.31,47.26,47.3,20425.0,46.4539,46.5031,46.4539,46.4933,20425.0
2024-11-04 13:40:00,47.3,47.32,47.27,47.28,10627.0,46.4933,46.5129,46.4638,46.4736,10627.0
2024-11-04 13:45:00,47.28,47.3,47.24,47.29,7981.0,46.4736,46.4933,46.4343,46.4834,7981.0
2024-11-04 13:50:00,47.29,47.29,47.25,47.26,7172.0,46.4834,46.4834,46.4441,46.4539,7172.0
2024-11-04 13:55:00,47.25,47.25,47.2,47.23,14331.0,46.4441,46.4441,46.395,46.4245,14331.0
2024-11-04 14:00:00,47.23,47.25,47.21,47.23,20797.0,46.4245,46.4441,46.4048,46.4245,20797.0
2024-11-04 14:05:00,47.24,47.35,47.23,47.35,48613.0,46.4343,46.5424,46.4245,46.5424,48613.0
2024-11-04 14:10:00,47.36,47.36,47.3,47.3,24967.0,46.5522,46.5522,46.4933,46.4933,24967.0
2024-11-04 14:15:00,47.3,47.31,47.22,47.23,15486.0,46.4933,46.5031,46.4146,46.4245,15486.0
2024-11-04 14:20:00,47.23,47.27,47.23,47.26,17602.0,46.4245,46.4638,46.4245,46.4539,17602.0
2024-11-04 14:25:00,47.26,47.28,47.24,47.25,12482.0,46.4539,46.4736,46.4343,46.4441,12482.0
2024-11-04 14:30:00,47.24,47.24,47.2,47.22,15356.0,46.4343,46.4343,46.395,46.4146,15356.0
2024-11-04 14:35:00,47.23,47.23,47.18,47.2,19227.0,46.4245,46.4245,46.3753,46.395,19227.0
2024-11-04 14:40:00,47.2,47.23,47.18,47.19,18612.0,46.395,46.4245,46.3753,46.3851,18612.0
2024-11-04 14:45:00,47.19,47.21,47.16,47.17,31005.0,46.3851,46.4048,46.3557,46.3655,31005.0
2024-11-04 14:50:00,47.17,47.19,47.16,47.17,9032.0,46.3655,46.3851,46.3557,46.3655,9032.0
2024-11-04 14:55:00,47.16,47.17,47.11,47.12,14048.0,46.3557,46.3655,46.3065,46.3163,14048.0
2024-11-04 15:00:00,47.11,47.12,47.04,47.06,20694.0,46.3065,46.3163,46.2377,46.2574,20694.0
2024-11-04 15:05:00,47.07,47.12,47.05,47.12,38881.0,46.2672,46.3163,46.2475,46.3163,38881.0
2024-11-04 15:10:00,47.14,47.14,47.08,47.09,31723.0,46.336,46.336,46.277,46.2868,31723.0
2024-11-04 15:15:00,47.09,47.2,47.06,47.2,21770.0,46.2868,46.395,46.2574,46.395,21770.0
2024-11-04 15:20:00,47.21,47.21,47.12,47.18,16138.0,46.4048,46.4048,46.3163,46.3753,16138.0
2024-11-04 15:25:00,47.18,47.19,47.13,47.14,32939.0,46.3753,46.3851,46.3262,46.336,32939.0
2024-11-04 15:30:00,47.14,47.14,47.04,47.05,27529.0,46.336,46.336,46.2377,46.2475,27529.0
2024-11-04 15:35:00,47.06,47.07,47.02,47.05,24892.0,46.2574,46.2672,46.218,46.2475,24892.0
2024-11-04 15:40:00,47.05,47.13,47.04,47.09,40226.0,46.2475,46.3262,46.2377,46.2868,40226.0
2024-11-04 15:45:00,47.09,47.1,47.06,47.08,35395.0,46.2868,46.2967,46.2574,46.277,35395.0
2024-11-04 15:50:00,47.08,47.1,47.03,47.09,113674.0,46.277,46.2967,46.2279,46.2868,113674.0
2024-11-04 15:55:00,47.09,47.09,46.94,47.01,287497.0,46.2868,46.2868,46.1394,46.2082,287497.0
2024-11-05 09:30:00,47.02,47.02,46.71,46.71,77082.0,46.218,46.218,45.9133,45.9133,77082.0
2024-11-05 09:35:00,46.73,46.83,46.62,46.75,31673.0,45.933,46.0313,45.8249,45.9526,31673.0
2024-11-05 09:40:00,46.76,46.81,46.66,46.75,68170.0,45.9625,46.0116,45.8642,45.9526,68170.0
2024-11-05 09:45:00,46.75,46.78,46.62,46.75,68297.0,45.9526,45.9821,45.8249,45.9526,68297.0
2024-11-05 09:50:00,46.75,46.79,46.68,46.71,82272.0,45.9526,45.992,45.8838,45.9133,82272.0
2024-11-05 09:55:00,46.71,47.04,46.71,47.0,173532.0,45.9133,46.2377,45.9133,46.1984,173532.0
2024-11-05 10:00:00,47.01,47.1,46.87,47.03,57643.0,46.2082,46.2967,46.0706,46.2279,57643.0
2024-11-05 10:05:00,47.02,47.14,47.0,47.07,19371.0,46.218,46.336,46.1984,46.2672,19371.0
2024-11-05 10:10:00,47.09,47.17,47.0,47.15,27409.0,46.2868,46.3655,46.1984,46.3458,27409.0
2024-11-05 10:15:00,47.15,47.15,47.03,47.07,32694.0,46.3458,46.3458,46.2279,46.2672,32694.0
2024-11-05 10:20:00,47.08,47.08,46.91,46.95,26168.0,46.277,46.277,46.1099,46.1492,26168.0
2024-11-05 10:25:00,46.96,47.02,46.81,46.82,24150.0,46.1591,46.218,46.0116,46.0214,24150.0
2024-11-05 10:30:00,46.82,46.87,46.73,46.87,57945.0,46.0214,46.0706,45.933,46.0706,57945.0
2024-11-05 10:35:00,46.87,46.96,46.83,46.92,48145.0,46.0706,46.1591,46.0313,46.1197,48145.0
2024-11-05 10:40:00,46.92,46.99,46.89,46.96,17179.0,46.1197,46.1886,46.0903,46.1591,17179.0
2024-11-05 10:45:00,46.95,46.99,46.91,46.91,16915.0,46.1492,46.1886,46.1099,46.1099,16915.0
2024-11-05 10:50:00,46.92,47.04,46.9,46.9,38089.0,46.1197,46.2377,46.1001,46.1001,38089.0
2024-11-05 10:55:00,46.9,46.9,46.83,46.87,18125.0,46.1001,46.1001,46.0313,46.0706,18125.0
2024-11-05 11:00:00,46.87,46.92,46.82,46.92,56288.0,46.0706,46.1197,46.0214,46.1197,56288.0
2024-11-05 11:05:00,46.92,47.01,46.9,46.95,21020.0,46.1197,46.2082,46.1001,46.1492,21020.0
2024-11-05 11:10:00,46.96,47.0,46.93,47.0,32110.0,46.1591,46.1984,46.1296,46.1984,32110.0
2024-11-05 11:15:00,47.0,47.02,46.85,46.87,109597.0,46.1984,46.218,46.0509,46.0706,109597.0
2024-11-05 11:20:00,46.86,46.89,46.77,46.8,66485.0,46.0608,46.0903,45.9723,46.0018,66485.0
2024-11-05 11:25:00,46.79,46.83,46.77,46.81,62936.0,45.992,46.0313,45.9723,46.0116,62936.0
2024-11-05 11:30:00,46.82,46.88,46.8,46.87,41367.0,46.0214,46.0804,46.0018,46.0706,41367.0
2024-11-05 11:35:00,46.86,46.87,46.83,46.84,20464.0,46.0608,46.0706,46.0313,46.0411,20464.0
2024-11-05 11:40:00,46.84,46.85,46.78,46.8,17227.0,46.0411,46.0509,45.9821,46.0018,17227.0
2024-11-05 11:45:00,46.81,46.81,46.75,46.77,19388.0,46.0116,46.0116,45.9526,45.9723,19388.0
2024-11-05 11:50:00,46.76,46.84,46.75,46.83,21419.0,45.9625,46.0411,45.9526,46.0313,21419.0
2024-11-05 11:55:00,46.83,46.85,46.8,46.83,27272.0,46.0313,46.0509,46.0018,46.0313,27272.0
2024-11-05 12:00:00,46.83,46.84,46.76,46.82,50417.0,46.0313,46.0411,45.9625,46.0214,50417.0
2024-11-05 12:05:00,46.82,46.91,46.81,46.9,41650.0,46.0214,46.1099,46.0116,46.1001,41650.0
2024-11-05 12:10:00,46.91,46.92,46.86,46.92,44963.0,46.1099,46.1197,46.0608,46.1197,44963.0
2024-11-05 12:15:00,46.91,46.94,46.9,46.94,23176.0,46.1099,46.1394,46.1001,46.1394,23176.0
2024-11-05 12:20:00,46.94,46.95,46.91,46.95,16511.0,46.1394,46.1492,46.1099,46.1492,16511.0
2024-11-05 12:25:00,46.95,46.96,46.92,46.94,24448.0,46.1492,46.1591,46.1197,46.1394,24448.0
2024-11-05 12:30:00,46.94,46.97,46.92,46.93,25468.0,46.1394,46.1689,46.1197,46.1296,25468.0
2024-11-05 12:35:00,46.93,46.95,46.9,46.91,20388.0,46.1296,46.1492,46.1001,46.1099,20388.0
2024-11-05 12:40:00,46.91,46.92,46.9,46.91,18804.0,46.1099,46.1197,46.1001,46.1099,18804.0
2024-11-05 12:45:00,46.91,46.93,46.88,46.93,12746.0,46.1099,46.1296,46.0804,46.1296,12746.0
2024-11-05 12:50:00,46.93,46.93,46.89,46.91,19747.0,46.1296,46.1296,46.0903,46.1099,19747.0
2024-11-05 12:55:00,46.91,46.91,46.86,46.87,15328.0,46.1099,46.1099,46.0608,46.0706,15328.0
2024-11-05 13:00:00,46.88,46.91,46.87,46.91,22148.0,46.0804,46.1099,46.0706,46.1099,22148.0
2024-11-05 13:05:00,46.91,46.92,46.89,46.9,15914.0,46.1099,46.1197,46.0903,46.1001,15914.0
2024-11-05 13:10:00,46.9,46.91,46.83,46.84,23859.0,46.1001,46.1099,46.0313,46.0411,23859.0
2024-11-05 13:15:00,46.86,46.9,46.83,46.86,18822.0,46.0608,46.1001,46.0313,46.0608,18822.0
2024-11-05 13:20:00,46.87,46.88,46.83,46.84,18370.0,46.0706,46.0804,46.0313,46.0411,18370.0
2024-11-05 13:25:00,46.84,46.88,46.84,46.88,12581.0,46.0411,46.0804,46.0411,46.0804,12581.0
2024-11-05 13:30:00,46.88,46.88,46.84,46.85,16500.0,46.0804,46.0804,46.0411,46.0509,16500.0
2024-11-05 13:35:00,46.84,46.86,46.78,46.86,19530.0,46.0411,46.0608,45.9821,46.0608,19530.0
2024-11-05 13:40:00,46.87,46.92,46.86,46.91,17517.0,46.0706,46.1197,46.0608,46.1099,17517.0
2024-11-05 13:45:00,46.91,46.93,46.84,46.85,25311.0,46.1099,46.1296,46.0411,46.0509,25311.0
2024-11-05 13:50:00,46.86,46.87,46.84,46.87,11730.0,46.0608,46.0706,46.0411,46.0706,11730.0
2024-11-05 13:55:00,46.87,46.88,46.84,46.85,28440.0,46.0706,46.0804,46.0411,46.0509,28440.0
2024-11-05 14:00:00,46.86,46.88,46.84,46.86,13672.0,46.0608,46.0804,46.0411,46.0608,13672.0
2024-11-05 14:05:00,46.85,46.87,46.83,46.86,29829.0,46.0509,46.0706,46.0313,46.0608,29829.0
2024-11-05 14:10:00,46.86,46.87,46.83,46.84,11065.0,46.0608,46.0706,46.0313,46.0411,11065.0
2024-11-05 14:15:00,46.84,46.86,46.83,46.86,20046.0,46.0411,46.0608,46.0313,46.0608,20046.0
2024-11-05 14:20:00,46.86,46.87,46.83,46.87,26081.0,46.0608,46.0706,46.0313,46.0706,26081.0
2024-11-05 14:25:00,46.87,46.9,46.86,46.88,20966.0,46.0706,46.1001,46.0608,46.0804,20966.0
2024-11-05 14:30:00,46.88,47.06,46.85,47.04,55750.0,46.0804,46.2574,46.0509,46.2377,55750.0
2024-11-05 14:35:00,47.04,47.05,47.0,47.02,27054.0,46.2377,46.2475,46.1984,46.218,27054.0
2024-11-05 14:40:00,47.01,47.03,46.97,46.99,23116.0,46.2082,46.2279,46.1689,46.1886,23116.0
2024-11-05 14:45:00,47.0,47.0,46.95,46.95,27779.0,46.1984,46.1984,46.1492,46.1492,27779.0
2024-11-05 14:50:00,46.95,46.98,46.92,46.95,36282.0,46.1492,46.1787,46.1197,46.1492,36282.0
2024-11-05 14:55:00,46.95,46.97,46.94,46.97,24504.0,46.1492,46.1689,46.1394,46.1689,24504.0
2024-11-05 15:00:00,46.96,46.99,46.94,46.97,22967.0,46.1591,46.1886,46.1394,46.1689,22967.0
2024-11-05 15:05:00,46.97,47.0,46.96,46.98,18436.0,46.1689,46.1984,46.1591,46.1787,18436.0
2024-11-05 15:10:00,46.98,47.03,46.98,47.01,33521.0,46.1787,46.2279,46.1787,46.2082,33521.0
2024-11-05 15:15:00,47.01,47.01,46.97,46.98,22516.0,46.2082,46.2082,46.1689,46.1787,22516.0
2024-11-05 15:20:00,46.98,47.0,46.95,47.0,28897.0,46.1787,46.1984,46.1492,46.1984,28897.0
2024-11-05 15:25:00,47.01,47.06,46.99,47.05,43025.0,46.2082,46.2574,46.1886,46.2475,43025.0
2024-11-05 15:30:00,47.05,47.06,47.0,47.04,32034.0,46.2475,46.2574,46.1984,46.2377,32034.0
2024-11-05 15:35:00,47.05,47.15,47.02,47.12,56472.0,46.2475,46.3458,46.218,46.3163,56472.0
2024-11-05 15:40:00,47.12,47.12,47.04,47.06,40189.0,46.3163,46.3163,46.2377,46.2574,40189.0
2024-11-05 15:45:00,47.05,47.11,47.03,47.08,35960.0,46.2475,46.3065,46.2279,46.277,35960.0
2024-11-05 15:50:00,47.08,47.17,47.07,47.16,63346.0,46.277,46.3655,46.2672,46.3557,63346.0
2024-11-05 15:55:00,47.16,47.3,47.14,47.28,337784.0,46.3557,46.4933,46.336,46.4736,337784.0
2024-11-06 09:30:00,48.8,48.9,48.26,48.34,191580.0,47.9677,48.066,47.4369,47.5155,191580.0
2024-11-06 09:35:00,48.33,48.4,48.19,48.34,90135.0,47.5057,47.5745,47.3681,47.5155,90135.0
2024-11-06 09:40:00,48.35,48.6,48.29,48.44,90495.0,47.5254,47.7711,47.4664,47.6138,90495.0
2024-11-06 09:45:00,48.43,48.48,48.27,48.28,100439.0,47.604,47.6531,47.4467,47.4565,100439.0
2024-11-06 09:50:00,48.28,48.34,48.11,48.19,79897.0,47.4565,47.5155,47.2894,47.3681,79897.0
2024-11-06 09:55:00,48.2,48.33,48.16,48.27,81057.0,47.3779,47.5057,47.3386,47.4467,81057.0
2024-11-06 10:00:00,48.28,48.5,48.26,48.5,41178.0,47.4565,47.6728,47.4369,47.6728,41178.0
2024-11-06 10:05:00,48.5,48.51,48.41,48.47,83354.0,47.6728,47.6826,47.5843,47.6433,83354.0
2024-11-06 10:10:00,48.48,48.6,48.42,48.57,52579.0,47.6531,47.7711,47.5942,47.7416,52579.0
2024-11-06 10:15:00,48.57,48.67,48.52,48.57,66483.0,47.7416,47.8399,47.6925,47.7416,66483.0
2024-11-06 10:20:00,48.59,48.72,48.58,48.72,51409.0,47.7613,47.889,47.7514,47.889,51409.0
2024-11-06 10:25:00,48.71,48.74,48.63,48.72,73707.0,47.8792,47.9087,47.8006,47.889,73707.0
2024-11-06 10:30:00,48.72,48.76,48.6,48.7,33369.0,47.889,47.9284,47.7711,47.8694,33369.0
2024-11-06 10:35:00,48.69,48.69,48.61,48.64,31275.0,47.8596,47.8596,47.7809,47.8104,31275.0
2024-11-06 10:40:00,48.66,48.69,48.61,48.61,23516.0,47.8301,47.8596,47.7809,47.7809,23516.0
2024-11-06 10:45:00,48.62,48.68,48.54,48.61,66169.0,47.7907,47.8497,47.7121,47.7809,66169.0
2024-11-06 10:50:00,48.61,48.62,48.51,48.56,41772.0,47.7809,47.7907,47.6826,47.7318,41772.0
2024-11-06 10:55:00,48.56,48.59,48.42,48.46,104417.0,47.7318,47.7613,47.5942,47.6335,104417.0
2024-11-06 11:00:00,48.47,48.53,48.46,48.51,18774.0,47.6433,47.7023,47.6335,47.6826,18774.0
2024-11-06 11:05:00,48.5,48.52,48.47,48.51,23858.0,47.6728,47.6925,47.6433,47.6826,23858.0
2024-11-06 11:10:00,48.51,48.62,48.5,48.6,22532.0,47.6826,47.7907,47.6728,47.7711,22532.0
2024-11-06 11:15:00,48.6,48.67,48.59,48.63,28361.0,47.7711,47.8399,47.7613,47.8006,28361.0
2024-11-06 11:20:00,48.63,48.69,48.62,48.68,23130.0,47.8006,47.8596,47.7907,47.8497,23130.0
2024-11-06 11:25:00,48.68,48.73,48.67,48.67,20892.0,47.8497,47.8989,47.8399,47.8399,20892.0
2024-11-06 11:30:00,48.68,48.68,48.53,48.53,25850.0,47.8497,47.8497,47.7023,47.7023,25850.0
2024-11-06 11:35:00,48.54,48.55,48.47,48.49,25837.0,47.7121,47.7219,47.6433,47.663,25837.0
2024-11-06 11:40:00,48.5,48.57,48.5,48.55,18414.0,47.6728,47.7416,47.6728,47.7219,18414.0
2024-11-06 11:45:00,48.56,48.6,48.55,48.58,16450.0,47.7318,47.7711,47.7219,47.7514,16450.0
2024-11-06 11:50:00,48.59,48.59,48.43,48.43,22051.0,47.7613,47.7613,47.604,47.604,22051.0
2024-11-06 11:55:00,48.44,48.46,48.4,48.41,23830.0,47.6138,47.6335,47.5745,47.5843,23830.0
2024-11-06 12:00:00,48.41,48.44,48.37,48.38,18115.0,47.5843,47.6138,47.545,47.5548,18115.0
2024-11-06 12:05:00,48.38,48.38,48.29,48.33,24506.0,47.5548,47.5548,47.4664,47.5057,24506.0
2024-11-06 12:10:00,48.34,48.41,48.34,48.41,38298.0,47.5155,47.5843,47.5155,47.5843,38298.0
2024-11-06 12:15:00,48.41,48.46,48.39,48.41,34354.0,47.5843,47.6335,47.5647,47.5843,34354.0
2024-11-06 12:20:00,48.41,48.42,48.36,48.4,13770.0,47.5843,47.5942,47.5352,47.5745,13770.0
2024-11-06 12:25:00,48.4,48.42,48.37,48.38,14183.0,47.5745,47.5942,47.545,47.5548,14183.0
2024-11-06 12:30:00,48.38,48.41,48.36,48.41,15701.0,47.5548,47.5843,47.5352,47.5843,15701.0
2024-11-06 12:35:00,48.4,48.44,48.38,48.44,18672.0,47.5745,47.6138,47.5548,47.6138,18672.0
2024-11-06 12:40:00,48.45,48.51,48.45,48.5,23903.0,47.6236,47.6826,47.6236,47.6728,23903.0
2024-11-06 12:45:00,48.5,48.52,48.48,48.51,14563.0,47.6728,47.6925,47.6531,47.6826,14563.0
2024-11-06 12:50:00,48.51,48.51,48.46,48.51,24605.0,47.6826,47.6826,47.6335,47.6826,24605.0
2024-11-06 12:55:00,48.51,48.54,48.5,48.51,18792.0,47.6826,47.7121,47.6728,47.6826,18792.0
2024-11-06 13:00:00,48.51,48.53,48.5,48.52,17382.0,47.6826,47.7023,47.6728,47.6925,17382.0
2024-11-06 13:05:00,48.52,48.53,48.5,48.53,8225.0,47.6925,47.7023,47.6728,47.7023,8225.0
2024-11-06 13:10:00,48.52,48.52,48.48,48.51,23820.0,47.6925,47.6925,47.6531,47.6826,23820.0
2024-11-06 13:15:00,48.51,48.53,48.49,48.53,17516.0,47.6826,47.7023,47.663,47.7023,17516.0
2024-11-06 13:20:00,48.53,48.55,48.46,48.48,21321.0,47.7023,47.7219,47.6335,47.6531,21321.0
2024-11-06 13:25:00,48.48,48.49,48.45,48.46,24109.0,47.6531,47.663,47.6236,47.6335,24109.0
2024-11-06 13:30:00,48.47,48.48,48.44,48.47,29374.0,47.6433,47.6531,47.6138,47.6433,29374.0
2024-11-06 13:35:00,48.48,48.49,48.45,48.48,23882.0,47.6531,47.663,47.6236,47.6531,23882.0
2024-11-06 13:40:00,48.48,48.53,48.48,48.51,31336.0,47.6531,47.7023,47.6531,47.6826,31336.0
2024-11-06 13:45:00,48.51,48.54,48.47,48.51,36586.0,47.6826,47.7121,47.6433,47.6826,36586.0
2024-11-06 13:50:00,48.51,48.51,48.37,48.43,34093.0,47.6826,47.6826,47.545,47.604,34093.0
2024-11-06 13:55:00,48.43,48.44,48.41,48.41,23109.0,47.604,47.6138,47.5843,47.5843,23109.0
2024-11-06 14:00:00,48.42,48.45,48.41,48.41,18730.0,47.5942,47.6236,47.5843,47.5843,18730.0
2024-11-06 14:05:00,48.41,48.43,48.34,48.37,36034.0,47.5843,47.604,47.5155,47.545,36034.0
2024-11-06 14:10:00,48.37,48.38,48.34,48.38,27529.0,47.545,47.5548,47.5155,47.5548,27529.0
2024-11-06 14:15:00,48.37,48.38,48.34,48.37,23759.0,47.545,47.5548,47.5155,47.545,23759.0
2024-11-06 14:20:00,48.38,48.42,48.36,48.38,21526.0,47.5548,47.5942,47.5352,47.5548,21526.0
2024-11-06 14:25:00,48.38,48.41,48.38,48.39,38050.0,47.5548,47.5843,47.5548,47.5647,38050.0
2024-11-06 14:30:00,48.39,48.44,48.37,48.42,47907.0,47.5647,47.6138,47.545,47.5942,47907.0
2024-11-06 14:35:00,48.41,48.45,48.4,48.44,17815.0,47.5843,47.6236,47.5745,47.6138,17815.0
2024-11-06 14:40:00,48.44,48.44,48.39,48.43,49578.0,47.6138,47.6138,47.5647,47.604,49578.0
2024-11-06 14:45:00,48.43,48.48,48.39,48.4,30650.0,47.604,47.6531,47.5647,47.5745,30650.0
2024-11-06 14:50:00,48.4,48.4,48.37,48.38,20661.0,47.5745,47.5745,47.545,47.5548,20661.0
2024-11-06 14:55:00,48.37,48.37,48.28,48.3,37747.0,47.545,47.545,47.4565,47.4762,37747.0
2024-11-06 15:00:00,48.3,48.3,48.25,48.26,38568.0,47.4762,47.4762,47.4271,47.4369,38568.0
2024-11-06 15:05:00,48.25,48.3,48.22,48.29,26375.0,47.4271,47.4762,47.3976,47.4664,26375.0
2024-11-06 15:10:00,48.29,48.39,48.27,48.39,52080.0,47.4664,47.5647,47.4467,47.5647,52080.0
2024-11-06 15:15:00,48.39,48.4,48.34,48.37,63169.0,47.5647,47.5745,47.5155,47.545,63169.0
2024-11-06 15:20:00,48.37,48.39,48.29,48.3,36265.0,47.545,47.5647,47.4664,47.4762,36265.0
2024-11-06 15:25:00,48.31,48.38,48.31,48.34,20252.0,47.486,47.5548,47.486,47.5155,20252.0
2024-11-06 15:30:00,48.34,48.37,48.33,48.36,22088.0,47.5155,47.545,47.5057,47.5352,22088.0
2024-11-06 15:35:00,48.36,48.36,48.24,48.25,67914.0,47.5352,47.5352,47.4172,47.4271,67914.0
2024-11-06 15:40:00,48.25,48.35,48.24,48.34,64181.0,47.4271,47.5254,47.4172,47.5155,64181.0
2024-11-06 15:45:00,48.34,48.36,48.32,48.35,32988.0,47.5155,47.5352,47.4959,47.5254,32988.0
2024-11-06 15:50:00,48.36,48.37,48.26,48.3,68174.0,47.5352,47.545,47.4369,47.4762,68174.0
2024-11-06 15:55:00,48.3,48.34,48.22,48.23,254278.0,47.4762,47.5155,47.3976,47.4074,254278.0
2024-11-07 09:30:00,48.4,48.48,48.24,48.24,45074.0,47.5745,47.6531,47.4172,47.4172,45074.0
2024-11-07 09:35:00,48.23,48.27,48.16,48.24,62138.0,47.4074,47.4467,47.3386,47.4172,62138.0
2024-11-07 09:40:00,48.23,48.36,48.17,48.34,74531.0,47.4074,47.5352,47.3484,47.5155,74531.0
2024-11-07 09:45:00,48.37,48.5,48.26,48.46,21962.0,47.545,47.6728,47.4369,47.6335,21962.0
2024-11-07 09:50:00,48.46,48.52,48.45,48.47,11348.0,47.6335,47.6925,47.6236,47.6433,11348.0
2024-11-07 09:55:00,48.51,48.56,48.42,48.42,18555.0,47.6826,47.7318,47.5942,47.5942,18555.0
2024-11-07 10:00:00,48.42,48.43,48.33,48.34,14965.0,47.5942,47.604,47.5057,47.5155,14965.0
2024-11-07 10:05:00,48.33,48.37,48.27,48.27,15391.0,47.5057,47.545,47.4467,47.4467,15391.0
2024-11-07 10:10:00,48.28,48.28,48.22,48.22,9294.0,47.4565,47.4565,47.3976,47.3976,9294.0
2024-11-07 10:15:00,48.23,48.24,48.18,48.19,12982.0,47.4074,47.4172,47.3583,47.3681,12982.0
2024-11-07 10:20:00,48.2,48.24,48.16,48.23,11702.0,47.3779,47.4172,47.3386,47.4074,11702.0
2024-11-07 10:25:00,48.24,48.24,48.19,48.22,17525.0,47.4172,47.4172,47.3681,47.3976,17525.0
2024-11-07 10:30:00,48.23,48.26,48.21,48.26,19676.0,47.4074,47.4369,47.3877,47.4369,19676.0
2024-11-07 10:35:00,48.25,48.3,48.23,48.28,19886.0,47.4271,47.4762,47.4074,47.4565,19886.0
2024-11-07 10:40:00,48.28,48.34,48.28,48.33,8655.0,47.4565,47.5155,47.4565,47.5057,8655.0
2024-11-07 10:45:00,48.34,48.34,48.3,48.32,10635.0,47.5155,47.5155,47.4762,47.4959,10635.0
2024-11-07 10:50:00,48.33,48.35,48.29,48.34,19048.0,47.5057,47.5254,47.4664,47.5155,19048.0
2024-11-07 10:55:00,48.34,48.36,48.3,48.33,16567.0,47.5155,47.5352,47.4762,47.5057,16567.0
2024-11-07 11:00:00,48.34,48.39,48.33,48.37,19970.0,47.5155,47.5647,47.5057,47.545,19970.0
2024-11-07 11:05:00,48.37,48.4,48.35,48.4,8939.0,47.545,47.5745,47.5254,47.5745,8939.0
2024-11-07 11:10:00,48.39,48.43,48.37,48.42,29131.0,47.5647,47.604,47.545,47.5942,29131.0
2024-11-07 11:15:00,48.41,48.42,48.38,48.42,18910.0,47.5843,47.5942,47.5548,47.5942,18910.0
2024-11-07 11:20:00,48.42,48.48,48.41,48.47,18765.0,47.5942,47.6531,47.5843,47.6433,18765.0
2024-11-07 11:25:00,48.46,48.47,48.44,48.45,9901.0,47.6335,47.6433,47.6138,47.6236,9901.0
2024-11-07 11:30:00,48.44,48.46,48.42,48.44,7287.0,47.6138,47.6335,47.5942,47.6138,7287.0
2024-11-07 11:35:00,48.44,48.45,48.4,48.43,9490.0,47.6138,47.6236,47.5745,47.604,9490.0
2024-11-07 11:40:00,48.43,48.44,48.39,48.39,7321.0,47.604,47.6138,47.5647,47.5647,7321.0
2024-11-07 11:45:00,48.4,48.42,48.39,48.41,4589.0,47.5745,47.5942,47.5647,47.5843,4589.0
2024-11-07 11:50:00,48.41,48.46,48.41,48.44,4299.0,47.5843,47.6335,47.5843,47.6138,4299.0
2024-11-07 11:55:00,48.44,48.45,48.4,48.41,9115.0,47.6138,47.6236,47.5745,47.5843,9115.0
2024-11-07 12:00:00,48.41,48.43,48.4,48.41,6681.0,47.5843,47.604,47.5745,47.5843,6681.0
2024-11-07 12:05:00,48.42,48.44,48.41,48.43,5674.0,47.5942,47.6138,47.5843,47.604,5674.0
2024-11-07 12:10:00,48.44,48.46,48.34,48.35,27328.0,47.6138,47.6335,47.5155,47.5254,27328.0
2024-11-07 12:15:00,48.36,48.42,48.34,48.42,6643.0,47.5352,47.5942,47.5155,47.5942,6643.0
2024-11-07 12:20:00,48.42,48.43,48.38,48.4,6337.0,47.5942,47.604,47.5548,47.5745,6337.0
2024-11-07 12:25:00,48.4,48.43,48.39,48.42,10130.0,47.5745,47.604,47.5647,47.5942,10130.0
2024-11-07 12:30:00,48.42,48.47,48.41,48.46,17104.0,47.5942,47.6433,47.5843,47.6335,17104.0
2024-11-07 12:35:00,48.47,48.5,48.46,48.49,13621.0,47.6433,47.6728,47.6335,47.663,13621.0
2024-11-07 12:40:00,48.48,48.49,48.46,48.46,11083.0,47.6531,47.663,47.6335,47.6335,11083.0
2024-11-07 12:45:00,48.47,48.51,48.46,48.51,8889.0,47.6433,47.6826,47.6335,47.6826,8889.0
2024-11-07 12:50:00,48.5,48.54,48.48,48.52,24785.0,47.6728,47.7121,47.6531,47.6925,24785.0
2024-11-07 12:55:00,48.51,48.52,48.44,48.44,12484.0,47.6826,47.6925,47.6138,47.6138,12484.0
2024-11-07 13:00:00,48.44,48.46,48.42,48.45,8715.0,47.6138,47.6335,47.5942,47.6236,8715.0
2024-11-07 13:05:00,48.45,48.46,48.39,48.4,10135.0,47.6236,47.6335,47.5647,47.5745,10135.0
2024-11-07 13:10:00,48.4,48.4,48.33,48.35,9296.0,47.5745,47.5745,47.5057,47.5254,9296.0
2024-11-07 13:15:00,48.36,48.36,48.32,48.32,8215.0,47.5352,47.5352,47.4959,47.4959,8215.0
2024-11-07 13:20:00,48.33,48.35,48.32,48.33,7982.0,47.5057,47.5254,47.4959,47.5057,7982.0
2024-11-07 13:25:00,48.34,48.35,48.32,48.32,6929.0,47.5155,47.5254,47.4959,47.4959,6929.0
2024-11-07 13:30:00,48.32,48.32,48.26,48.28,9681.0,47.4959,47.4959,47.4369,47.4565,9681.0
2024-11-07 13:35:00,48.3,48.32,48.28,48.32,5258.0,47.4762,47.4959,47.4565,47.4959,5258.0
2024-11-07 13:40:00,48.31,48.32,48.28,48.3,7690.0,47.486,47.4959,47.4565,47.4762,7690.0
2024-11-07 13:45:00,48.32,48.32,48.29,48.32,5473.0,47.4959,47.4959,47.4664,47.4959,5473.0
2024-11-07 13:50:00,48.32,48.36,48.31,48.33,8739.0,47.4959,47.5352,47.486,47.5057,8739.0
2024-11-07 13:55:00,48.34,48.34,48.29,48.31,9215.0,47.5155,47.5155,47.4664,47.486,9215.0
2024-11-07 14:00:00,48.3,48.34,48.24,48.26,10055.0,47.4762,47.5155,47.4172,47.4369,10055.0
2024-11-07 14:05:00,48.27,48.31,48.24,48.3,7837.0,47.4467,47.486,47.4172,47.4762,7837.0
2024-11-07 14:10:00,48.3,48.3,48.25,48.25,7774.0,47.4762,47.4762,47.4271,47.4271,7774.0
2024-11-07 14:15:00,48.26,48.27,48.25,48.27,6151.0,47.4369,47.4467,47.4271,47.4467,6151.0
2024-11-07 14:20:00,48.27,48.27,48.2,48.27,12732.0,47.4467,47.4467,47.3779,47.4467,12732.0
2024-11-07 14:25:00,48.27,48.32,48.26,48.27,22347.0,47.4467,47.4959,47.4369,47.4467,22347.0
2024-11-07 14:30:00,48.26,48.32,48.21,48.23,45130.0,47.4369,47.4959,47.3877,47.4074,45130.0
2024-11-07 14:35:00,48.23,48.27,48.22,48.25,9828.0,47.4074,47.4467,47.3976,47.4271,9828.0
2024-11-07 14:40:00,48.25,48.25,48.15,48.22,15369.0,47.4271,47.4271,47.3288,47.3976,15369.0
2024-11-07 14:45:00,48.21,48.31,48.19,48.3,11266.0,47.3877,47.486,47.3681,47.4762,11266.0
2024-11-07 14:50:00,48.31,48.33,48.29,48.3,17859.0,47.486,47.5057,47.4664,47.4762,17859.0
2024-11-07 14:55:00,48.32,48.38,48.31,48.37,10308.0,47.4959,47.5548,47.486,47.545,10308.0
2024-11-07 15:00:00,48.37,48.37,48.3,48.3,14751.0,47.545,47.545,47.4762,47.4762,14751.0
2024-11-07 15:05:00,48.3,48.33,48.29,48.33,10478.0,47.4762,47.5057,47.4664,47.5057,10478.0
2024-11-07 15:10:00,48.33,48.39,48.32,48.39,10992.0,47.5057,47.5647,47.4959,47.5647,10992.0
2024-11-07 15:15:00,48.38,48.42,48.37,48.39,14753.0,47.5548,47.5942,47.545,47.5647,14753.0
2024-11-07 15:20:00,48.38,48.41,48.33,48.35,16950.0,47.5548,47.5843,47.5057,47.5254,16950.0
2024-11-07 15:25:00,48.36,48.36,48.32,48.33,17595.0,47.5352,47.5352,47.4959,47.5057,17595.0
2024-11-07 15:30:00,48.33,48.36,48.32,48.35,18145.0,47.5057,47.5352,47.4959,47.5254,18145.0
2024-11-07 15:35:00,48.36,48.41,48.35,48.37,29395.0,47.5352,47.5843,47.5254,47.545,29395.0
2024-11-07 15:40:00,48.38,48.39,48.34,48.34,24777.0,47.5548,47.5647,47.5155,47.5155,24777.0
2024-11-07 15:45:00,48.34,48.37,48.32,48.33,35487.0,47.5155,47.545,47.4959,47.5057,35487.0
2024-11-07 15:50:00,48.32,48.35,48.28,48.32,78734.0,47.4959,47.5254,47.4565,47.4959,78734.0
2024-11-07 15:55:00,48.32,48.33,48.21,48.22,267186.0,47.4959,47.5057,47.3877,47.3976,267186.0
2024-11-08 09:30:00,48.09,48.39,48.09,48.16,49849.0,47.2698,47.5647,47.2698,47.3386,49849.0
2024-11-08 09:35:00,48.15,48.37,48.12,48.3,27659.0,47.3288,47.545,47.2993,47.4762,27659.0
2024-11-08 09:40:00,48.29,48.37,48.27,48.37,14701.0,47.4664,47.545,47.4467,47.545,14701.0
2024-11-08 09:45:00,48.37,48.49,48.36,48.43,15719.0,47.545,47.663,47.5352,47.604,15719.0
2024-11-08 09:50:00,48.43,48.6,48.43,48.57,34035.0,47.604,47.7711,47.604,47.7416,34035.0
2024-11-08 09:55:00,48.58,48.74,48.55,48.72,72145.0,47.7514,47.9087,47.7219,47.889,72145.0
2024-11-08 10:00:00,48.74,48.87,48.74,48.82,51955.0,47.9087,48.0365,47.9087,47.9873,51955.0
2024-11-08 10:05:00,48.83,48.92,48.82,48.91,34272.0,47.9972,48.0856,47.9873,48.0758,34272.0
2024-11-08 10:10:00,48.91,48.94,48.9,48.93,62157.0,48.0758,48.1053,48.066,48.0955,62157.0
2024-11-08 10:15:00,48.93,49.08,48.85,49.02,49530.0,48.0955,48.2429,48.0168,48.1839,49530.0
2024-11-08 10:20:00,49.02,49.15,48.99,49.0,68133.0,48.1839,48.3117,48.1544,48.1643,68133.0
2024-11-08 10:25:00,48.99,49.09,48.97,48.98,28286.0,48.1544,48.2527,48.1348,48.1446,28286.0
2024-11-08 10:30:00,48.98,49.1,48.96,49.05,20261.0,48.1446,48.2626,48.125,48.2134,20261.0
2024-11-08 10:35:00,49.05,49.05,48.95,48.96,21774.0,48.2134,48.2134,48.1151,48.125,21774.0
2024-11-08 10:40:00,48.96,49.01,48.95,48.97,26581.0,48.125,48.1741,48.1151,48.1348,26581.0
2024-11-08 10:45:00,48.96,49.02,48.95,48.97,22474.0,48.125,48.1839,48.1151,48.1348,22474.0
2024-11-08 10:50:00,48.98,49.0,48.96,49.0,21279.0,48.1446,48.1643,48.125,48.1643,21279.0
2024-11-08 10:55:00,49.0,49.0,48.96,48.98,10902.0,48.1643,48.1643,48.125,48.1446,10902.0
2024-11-08 11:00:00,48.98,49.0,48.96,48.99,21819.0,48.1446,48.1643,48.125,48.1544,21819.0
2024-11-08 11:05:00,48.99,49.08,48.99,49.0,89404.0,48.1544,48.2429,48.1544,48.1643,89404.0
2024-11-08 11:10:00,49.01,49.03,48.96,49.01,27991.0,48.1741,48.1938,48.125,48.1741,27991.0
2024-11-08 11:15:00,49.01,49.01,48.91,48.94,29026.0,48.1741,48.1741,48.0758,48.1053,29026.0
2024-11-08 11:20:00,48.95,49.01,48.92,48.93,19692.0,48.1151,48.1741,48.0856,48.0955,19692.0
2024-11-08 11:25:00,48.92,48.93,48.87,48.88,14361.0,48.0856,48.0955,48.0365,48.0463,14361.0
2024-11-08 11:30:00,48.87,48.88,48.79,48.79,9050.0,48.0365,48.0463,47.9578,47.9578,9050.0
2024-11-08 11:35:00,48.8,48.81,48.73,48.74,14705.0,47.9677,47.9775,47.8989,47.9087,14705.0
2024-11-08 11:40:00,48.74,48.74,48.67,48.67,12467.0,47.9087,47.9087,47.8399,47.8399,12467.0
2024-11-08 11:45:00,48.66,48.71,48.66,48.71,22022.0,47.8301,47.8792,47.8301,47.8792,22022.0
2024-11-08 11:50:00,48.71,48.78,48.7,48.78,30721.0,47.8792,47.948,47.8694,47.948,30721.0
2024-11-08 11:55:00,48.78,48.79,48.76,48.78,13965.0,47.948,47.9578,47.9284,47.948,13965.0
2024-11-08 12:00:00,48.78,48.78,48.74,48.75,26986.0,47.948,47.948,47.9087,47.9185,26986.0
2024-11-08 12:05:00,48.74,48.74,48.72,48.73,14391.0,47.9087,47.9087,47.889,47.8989,14391.0
2024-11-08 12:10:00,48.73,48.76,48.7,48.75,17465.0,47.8989,47.9284,47.8694,47.9185,17465.0
2024-11-08 12:15:00,48.75,48.79,48.74,48.79,12614.0,47.9185,47.9578,47.9087,47.9578,12614.0
2024-11-08 12:20:00,48.79,48.84,48.78,48.84,12785.0,47.9578,48.007,47.948,48.007,12785.0
2024-11-08 12:25:00,48.84,48.84,48.81,48.82,8528.0,48.007,48.007,47.9775,47.9873,8528.0
2024-11-08 12:30:00,48.83,48.85,48.8,48.84,8013.0,47.9972,48.0168,47.9677,48.007,8013.0
2024-11-08 12:35:00,48.84,48.86,48.81,48.81,12586.0,48.007,48.0267,47.9775,47.9775,12586.0
2024-11-08 12:40:00,48.81,48.82,48.75,48.76,14613.0,47.9775,47.9873,47.9185,47.9284,14613.0
2024-11-08 12:45:00,48.75,48.77,48.75,48.75,10547.0,47.9185,47.9382,47.9185,47.9185,10547.0
2024-11-08 12:50:00,48.76,48.78,48.71,48.78,18951.0,47.9284,47.948,47.8792,47.948,18951.0
2024-11-08 12:55:00,48.78,48.79,48.72,48.73,21645.0,47.948,47.9578,47.889,47.8989,21645.0
2024-11-08 13:00:00,48.73,48.78,48.72,48.77,12449.0,47.8989,47.948,47.889,47.9382,12449.0
2024-11-08 13:05:00,48.76,48.8,48.75,48.78,17475.0,47.9284,47.9677,47.9185,47.948,17475.0
2024-11-08 13:10:00,48.78,48.87,48.76,48.85,34025.0,47.948,48.0365,47.9284,48.0168,34025.0
2024-11-08 13:15:00,48.86,48.86,48.8,48.83,22597.0,48.0267,48.0267,47.9677,47.9972,22597.0
2024-11-08 13:20:00,48.83,48.85,48.8,48.84,11890.0,47.9972,48.0168,47.9677,48.007,11890.0
2024-11-08 13:25:00,48.84,48.86,48.82,48.83,29855.0,48.007,48.0267,47.9873,47.9972,29855.0
2024-11-08 13:30:00,48.82,48.84,48.79,48.8,11186.0,47.9873,48.007,47.9578,47.9677,11186.0
2024-11-08 13:35:00,48.8,48.87,48.8,48.86,15830.0,47.9677,48.0365,47.9677,48.0267,15830.0
2024-11-08 13:40:00,48.86,48.87,48.84,48.84,30146.0,48.0267,48.0365,48.007,48.007,30146.0
2024-11-08 13:45:00,48.84,48.99,48.84,48.97,31315.0,48.007,48.1544,48.007,48.1348,31315.0
2024-11-08 13:50:00,48.97,49.0,48.94,48.99,14630.0,48.1348,48.1643,48.1053,48.1544,14630.0
2024-11-08 13:55:00,48.99,49.01,48.92,48.94,22725.0,48.1544,48.1741,48.0856,48.1053,22725.0
2024-11-08 14:00:00,48.95,48.95,48.88,48.91,16023.0,48.1151,48.1151,48.0463,48.0758,16023.0
2024-11-08 14:05:00,48.91,48.93,48.89,48.92,11178.0,48.0758,48.0955,48.0561,48.0856,11178.0
2024-11-08 14:10:00,48.93,48.94,48.9,48.91,34973.0,48.0955,48.1053,48.066,48.0758,34973.0
2024-11-08 14:15:00,48.91,48.93,48.88,48.89,34714.0,48.0758,48.0955,48.0463,48.0561,34714.0
2024-11-08 14:20:00,48.89,48.96,48.86,48.96,57985.0,48.0561,48.125,48.0267,48.125,57985.0
2024-11-08 14:25:00,48.95,49.0,48.92,48.95,25289.0,48.1151,48.1643,48.0856,48.1151,25289.0
2024-11-08 14:30:00,48.96,48.96,48.92,48.93,19324.0,48.125,48.125,48.0856,48.0955,19324.0
2024-11-08 14:35:00,48.93,48.94,48.85,48.85,21255.0,48.0955,48.1053,48.0168,48.0168,21255.0
2024-11-08 14:40:00,48.85,48.87,48.8,48.84,27641.0,48.0168,48.0365,47.9677,48.007,27641.0
2024-11-08 14:45:00,48.84,48.84,48.74,48.76,22588.0,48.007,48.007,47.9087,47.9284,22588.0
2024-11-08 14:50:00,48.77,48.77,48.73,48.75,8183.0,47.9382,47.9382,47.8989,47.9185,8183.0
2024-11-08 14:55:00,48.75,48.78,48.72,48.73,10524.0,47.9185,47.948,47.889,47.8989,10524.0
2024-11-08 15:00:00,48.73,48.74,48.67,48.68,20141.0,47.8989,47.9087,47.8399,47.8497,20141.0
2024-11-08 15:05:00,48.68,48.71,48.68,48.71,12191.0,47.8497,47.8792,47.8497,47.8792,12191.0
2024-11-08 15:10:00,48.71,48.71,48.65,48.66,14626.0,47.8792,47.8792,47.8202,47.8301,14626.0
2024-11-08 15:15:00,48.66,48.67,48.62,48.65,21586.0,47.8301,47.8399,47.7907,47.8202,21586.0
2024-11-08 15:20:00,48.66,48.67,48.61,48.62,22708.0,47.8301,47.8399,47.7809,47.7907,22708.0
2024-11-08 15:25:00,48.62,48.64,48.6,48.6,13264.0,47.7907,47.8104,47.7711,47.7711,13264.0
2024-11-08 15:30:00,48.61,48.61,48.56,48.57,34257.0,47.7809,47.7809,47.7318,47.7416,34257.0
2024-11-08 15:35:00,48.58,48.62,48.57,48.61,45455.0,47.7514,47.7907,47.7416,47.7809,45455.0
2024-11-08 15:40:00,48.61,48.63,48.52,48.54,64492.0,47.7809,47.8006,47.6925,47.7121,64492.0
2024-11-08 15:45:00,48.54,48.61,48.52,48.59,55737.0,47.7121,47.7809,47.6925,47.7613,55737.0
2024-11-08 15:50:00,48.6,48.68,48.59,48.68,111008.0,47.7711,47.8497,47.7613,47.8497,111008.0
2024-11-08 15:55:00,48.67,48.8,48.65,48.74,324091.0,47.8399,47.9677,47.8202,47.9087,324091.0
2024-11-11 09:30:00,48.96,49.31,48.9,49.18,92741.0,48.125,48.469,48.066,48.3412,92741.0
2024-11-11 09:35:00,49.21,49.29,49.09,49.23,40444.0,48.3707,48.4493,48.2527,48.3903,40444.0
2024-11-11 09:40:00,49.25,49.4,49.18,49.18,64654.0,48.41,48.5574,48.3412,48.3412,64654.0
2024-11-11 09:45:00,49.18,49.19,49.03,49.11,27950.0,48.3412,48.351,48.1938,48.2724,27950.0
2024-11-11 09:50:00,49.11,49.12,48.98,48.98,37948.0,48.2724,48.2822,48.1446,48.1446,37948.0
2024-11-11 09:55:00,48.98,48.99,48.89,48.89,29857.0,48.1446,48.1544,48.0561,48.0561,29857.0
2024-11-11 10:00:00,48.88,49.0,48.85,48.93,28859.0,48.0463,48.1643,48.0168,48.0955,28859.0
2024-11-11 10:05:00,48.94,49.04,48.91,49.03,24041.0,48.1053,48.2036,48.0758,48.1938,24041.0
2024-11-11 10:10:00,49.03,49.05,48.93,48.95,17616.0,48.1938,48.2134,48.0955,48.1151,17616.0
2024-11-11 10:15:00,48.96,49.05,48.96,48.98,14153.0,48.125,48.2134,48.125,48.1446,14153.0
2024-11-11 10:20:00,48.98,49.04,48.95,49.04,23697.0,48.1446,48.2036,48.1151,48.2036,23697.0
2024-11-11 10:25:00,49.04,49.04,48.96,48.98,19786.0,48.2036,48.2036,48.125,48.1446,19786.0
2024-11-11 10:30:00,48.99,48.99,48.87,48.88,23436.0,48.1544,48.1544,48.0365,48.0463,23436.0
2024-11-11 10:35:00,48.88,48.99,48.87,48.99,16987.0,48.0463,48.1544,48.0365,48.1544,16987.0
2024-11-11 10:40:00,48.99,49.04,48.97,49.01,21830.0,48.1544,48.2036,48.1348,48.1741,21830.0
2024-11-11 10:45:00,49.01,49.04,48.98,49.04,14156.0,48.1741,48.2036,48.1446,48.2036,14156.0
2024-11-11 10:50:00,49.04,49.09,49.03,49.05,22834.0,48.2036,48.2527,48.1938,48.2134,22834.0
2024-11-11 10:55:00,49.06,49.09,49.03,49.05,16491.0,48.2232,48.2527,48.1938,48.2134,16491.0
2024-11-11 11:00:00,49.05,49.13,49.04,49.06,20890.0,48.2134,48.2921,48.2036,48.2232,20890.0
2024-11-11 11:05:00,49.06,49.12,49.04,49.1,21119.0,48.2232,48.2822,48.2036,48.2626,21119.0
2024-11-11 11:10:00,49.1,49.15,49.08,49.11,30631.0,48.2626,48.3117,48.2429,48.2724,30631.0
2024-11-11 11:15:00,49.12,49.12,49.06,49.1,13861.0,48.2822,48.2822,48.2232,48.2626,13861.0
2024-11-11 11:20:00,49.11,49.13,49.06,49.1,23804.0,48.2724,48.2921,48.2232,48.2626,23804.0
2024-11-11 11:25:00,49.11,49.13,49.07,49.11,18047.0,48.2724,48.2921,48.2331,48.2724,18047.0
2024-11-11 11:30:00,49.1,49.15,49.07,49.13,15174.0,48.2626,48.3117,48.2331,48.2921,15174.0
2024-11-11 11:35:00,49.13,49.19,49.12,49.19,21589.0,48.2921,48.351,48.2822,48.351,21589.0
2024-11-11 11:40:00,49.18,49.19,49.15,49.19,13267.0,48.3412,48.351,48.3117,48.351,13267.0
2024-11-11 11:45:00,49.19,49.2,49.14,49.16,20459.0,48.351,48.3609,48.3019,48.3215,20459.0
2024-11-11 11:50:00,49.15,49.19,49.14,49.16,12547.0,48.3117,48.351,48.3019,48.3215,12547.0
2024-11-11 11:55:00,49.15,49.18,49.14,49.18,13272.0,48.3117,48.3412,48.3019,48.3412,13272.0
2024-11-11 12:00:00,49.18,49.21,49.16,49.2,12770.0,48.3412,48.3707,48.3215,48.3609,12770.0
2024-11-11 12:05:00,49.2,49.21,49.19,49.2,7190.0,48.3609,48.3707,48.351,48.3609,7190.0
2024-11-11 12:10:00,49.21,49.26,49.21,49.24,9476.0,48.3707,48.4198,48.3707,48.4002,9476.0
2024-11-11 12:15:00,49.25,49.27,49.17,49.18,18164.0,48.41,48.4297,48.3314,48.3412,18164.0
2024-11-11 12:20:00,49.18,49.2,49.13,49.15,13262.0,48.3412,48.3609,48.2921,48.3117,13262.0
2024-11-11 12:25:00,49.15,49.15,49.1,49.12,10080.0,48.3117,48.3117,48.2626,48.2822,10080.0
2024-11-11 12:30:00,49.11,49.16,49.08,49.16,14424.0,48.2724,48.3215,48.2429,48.3215,14424.0
2024-11-11 12:35:00,49.15,49.18,49.14,49.18,15738.0,48.3117,48.3412,48.3019,48.3412,15738.0
2024-11-11 12:40:00,49.18,49.18,49.08,49.12,15367.0,48.3412,48.3412,48.2429,48.2822,15367.0
2024-11-11 12:45:00,49.11,49.12,49.07,49.09,11166.0,48.2724,48.2822,48.2331,48.2527,11166.0
2024-11-11 12:50:00,49.09,49.14,49.08,49.12,9374.0,48.2527,48.3019,48.2429,48.2822,9374.0
2024-11-11 12:55:00,49.13,49.13,49.08,49.09,10285.0,48.2921,48.2921,48.2429,48.2527,10285.0
2024-11-11 13:00:00,49.08,49.09,49.02,49.04,19576.0,48.2429,48.2527,48.1839,48.2036,19576.0
2024-11-11 13:05:00,49.03,49.07,48.98,49.07,18170.0,48.1938,48.2331,48.1446,48.2331,18170.0
2024-11-11 13:10:00,49.06,49.08,49.03,49.07,9711.0,48.2232,48.2429,48.1938,48.2331,9711.0
2024-11-11 13:15:00,49.08,49.1,49.08,49.09,6190.0,48.2429,48.2626,48.2429,48.2527,6190.0
2024-11-11 13:20:00,49.1,49.11,49.02,49.05,29206.0,48.2626,48.2724,48.1839,48.2134,29206.0
2024-11-11 13:25:00,49.05,49.09,48.9,49.01,219082.0,48.2134,48.2527,48.066,48.1741,219082.0
2024-11-11 13:30:00,49.01,49.01,48.95,48.96,11267.0,48.1741,48.1741,48.1151,48.125,11267.0
2024-11-11 13:35:00,48.96,49.0,48.94,48.98,10034.0,48.125,48.1643,48.1053,48.1446,10034.0
2024-11-11 13:40:00,48.98,48.98,48.94,48.97,10837.0,48.1446,48.1446,48.1053,48.1348,10837.0
2024-11-11 13:45:00,48.98,49.0,48.95,48.98,11972.0,48.1446,48.1643,48.1151,48.1446,11972.0
2024-11-11 13:50:00,48.98,49.04,48.98,49.0,12972.0,48.1446,48.2036,48.1446,48.1643,12972.0
2024-11-11 13:55:00,49.01,49.03,49.0,49.02,8310.0,48.1741,48.1938,48.1643,48.1839,8310.0
2024-11-11 14:00:00,49.01,49.01,48.96,48.98,30775.0,48.1741,48.1741,48.125,48.1446,30775.0
2024-11-11 14:05:00,48.98,48.99,48.92,48.95,15988.0,48.1446,48.1544,48.0856,48.1151,15988.0
2024-11-11 14:10:00,48.95,48.95,48.91,48.93,14914.0,48.1151,48.1151,48.0758,48.0955,14914.0
2024-11-11 14:15:00,48.93,48.94,48.9,48.92,9669.0,48.0955,48.1053,48.066,48.0856,9669.0
2024-11-11 14:20:00,48.91,48.95,48.91,48.95,10077.0,48.0758,48.1151,48.0758,48.1151,10077.0
2024-11-11 14:25:00,48.95,48.98,48.94,48.98,11907.0,48.1151,48.1446,48.1053,48.1446,11907.0
2024-11-11 14:30:00,48.98,48.98,48.95,48.97,9557.0,48.1446,48.1446,48.1151,48.1348,9557.0
2024-11-11 14:35:00,48.98,48.99,48.94,48.96,20401.0,48.1446,48.1544,48.1053,48.125,20401.0
2024-11-11 14:40:00,48.96,48.96,48.91,48.93,25966.0,48.125,48.125,48.0758,48.0955,25966.0
2024-11-11 14:45:00,48.94,48.94,48.9,48.94,12327.0,48.1053,48.1053,48.066,48.1053,12327.0
2024-11-11 14:50:00,48.94,48.94,48.91,48.93,11731.0,48.1053,48.1053,48.0758,48.0955,11731.0
2024-11-11 14:55:00,48.94,48.94,48.91,48.91,10455.0,48.1053,48.1053,48.0758,48.0758,10455.0
2024-11-11 15:00:00,48.91,48.92,48.86,48.89,15866.0,48.0758,48.0856,48.0267,48.0561,15866.0
2024-11-11 15:05:00,48.89,48.94,48.88,48.94,16307.0,48.0561,48.1053,48.0463,48.1053,16307.0
2024-11-11 15:10:00,48.94,48.96,48.92,48.93,13262.0,48.1053,48.125,48.0856,48.0955,13262.0
2024-11-11 15:15:00,48.92,48.95,48.91,48.95,16123.0,48.0856,48.1151,48.0758,48.1151,16123.0
2024-11-11 15:20:00,48.95,48.96,48.9,48.92,52521.0,48.1151,48.125,48.066,48.0856,52521.0
2024-11-11 15:25:00,48.92,48.95,48.91,48.94,21393.0,48.0856,48.1151,48.0758,48.1053,21393.0
2024-11-11 15:30:00,48.92,48.94,48.89,48.92,23552.0,48.0856,48.1053,48.0561,48.0856,23552.0
2024-11-11 15:35:00,48.92,48.97,48.91,48.97,24698.0,48.0856,48.1348,48.0758,48.1348,24698.0
2024-11-11 15:40:00,48.97,48.98,48.93,48.96,29828.0,48.1348,48.1446,48.0955,48.125,29828.0
2024-11-11 15:45:00,48.96,49.0,48.94,48.98,37250.0,48.125,48.1643,48.1053,48.1446,37250.0
2024-11-11 15:50:00,48.98,48.99,48.94,48.97,71885.0,48.1446,48.1544,48.1053,48.1348,71885.0
2024-11-11 15:55:00,48.97,48.97,48.89,48.92,237408.0,48.1348,48.1348,48.0561,48.0856,237408.0
2024-11-12 09:30:00,48.73,48.96,48.73,48.85,57308.0,47.8989,48.125,47.8989,48.0168,57308.0
2024-11-12 09:35:00,48.86,48.89,48.79,48.81,16478.0,48.0267,48.0561,47.9578,47.9775,16478.0
2024-11-12 09:40:00,48.8,48.89,48.72,48.73,11751.0,47.9677,48.0561,47.889,47.8989,11751.0
2024-11-12 09:45:00,48.74,48.76,48.65,48.73,11301.0,47.9087,47.9284,47.8202,47.8989,11301.0
2024-11-12 09:50:00,48.72,48.72,48.58,48.59,12639.0,47.889,47.889,47.7514,47.7613,12639.0
2024-11-12 09:55:00,48.59,48.65,48.59,48.64,14828.0,47.7613,47.8202,47.7613,47.8104,14828.0
2024-11-12 10:00:00,48.63,48.64,48.56,48.57,12627.0,47.8006,47.8104,47.7318,47.7416,12627.0
2024-11-12 10:05:00,48.56,48.57,48.5,48.53,12725.0,47.7318,47.7416,47.6728,47.7023,12725.0
2024-11-12 10:10:00,48.53,48.54,48.48,48.51,15737.0,47.7023,47.7121,47.6531,47.6826,15737.0
2024-11-12 10:15:00,48.52,48.53,48.44,48.49,19100.0,47.6925,47.7023,47.6138,47.663,19100.0
2024-11-12 10:20:00,48.48,48.5,48.44,48.47,9974.0,47.6531,47.6728,47.6138,47.6433,9974.0
2024-11-12 10:25:00,48.46,48.54,48.46,48.48,15036.0,47.6335,47.7121,47.6335,47.6531,15036.0
2024-11-12 10:30:00,48.47,48.47,48.37,48.39,12738.0,47.6433,47.6433,47.545,47.5647,12738.0
2024-11-12 10:35:00,48.39,48.39,48.34,48.35,19373.0,47.5647,47.5647,47.5155,47.5254,19373.0
2024-11-12 10:40:00,48.35,48.35,48.17,48.19,30472.0,47.5254,47.5254,47.3484,47.3681,30472.0
2024-11-12 10:45:00,48.18,48.2,48.1,48.12,44136.0,47.3583,47.3779,47.2796,47.2993,44136.0
2024-11-12 10:50:00,48.12,48.16,48.08,48.09,32980.0,47.2993,47.3386,47.26,47.2698,32980.0
2024-11-12 10:55:00,48.09,48.11,48.04,48.04,27725.0,47.2698,47.2894,47.2206,47.2206,27725.0
2024-11-12 11:00:00,48.05,48.08,47.97,48.04,40327.0,47.2305,47.26,47.1518,47.2206,40327.0
2024-11-12 11:05:00,48.03,48.04,48.01,48.01,11883.0,47.2108,47.2206,47.1912,47.1912,11883.0
2024-11-12 11:10:00,48.01,48.06,48.0,48.04,14021.0,47.1912,47.2403,47.1813,47.2206,14021.0
2024-11-12 11:15:00,48.03,48.18,48.02,48.18,17875.0,47.2108,47.3583,47.201,47.3583,17875.0
2024-11-12 11:20:00,48.19,48.21,48.08,48.11,9766.0,47.3681,47.3877,47.26,47.2894,9766.0
2024-11-12 11:25:00,48.1,48.11,48.07,48.09,15205.0,47.2796,47.2894,47.2501,47.2698,15205.0
2024-11-12 11:30:00,48.09,48.14,48.07,48.14,48021.0,47.2698,47.3189,47.2501,47.3189,48021.0
2024-11-12 11:35:00,48.14,48.14,48.06,48.07,35412.0,47.3189,47.3189,47.2403,47.2501,35412.0
2024-11-12 11:40:00,48.08,48.11,48.05,48.11,50898.0,47.26,47.2894,47.2305,47.2894,50898.0
2024-11-12 11:45:00,48.1,48.16,48.07,48.09,48376.0,47.2796,47.3386,47.2501,47.2698,48376.0
2024-11-12 11:50:00,48.09,48.14,48.08,48.12,47162.0,47.2698,47.3189,47.26,47.2993,47162.0
2024-11-12 11:55:00,48.12,48.16,48.09,48.11,39988.0,47.2993,47.3386,47.2698,47.2894,39988.0
2024-11-12 12:00:00,48.11,48.12,48.06,48.08,19419.0,47.2894,47.2993,47.2403,47.26,19419.0
2024-11-12 12:05:00,48.09,48.11,48.04,48.06,16252.0,47.2698,47.2894,47.2206,47.2403,16252.0
2024-11-12 12:10:00,48.06,48.1,48.0,48.06,14322.0,47.2403,47.2796,47.1813,47.2403,14322.0
2024-11-12 12:15:00,48.05,48.26,48.05,48.17,204219.0,47.2305,47.4369,47.2305,47.3484,204219.0
2024-11-12 12:20:00,48.16,48.24,48.14,48.23,18997.0,47.3386,47.4172,47.3189,47.4074,18997.0
2024-11-12 12:25:00,48.23,48.3,48.23,48.28,8553.0,47.4074,47.4762,47.4074,47.4565,8553.0
2024-11-12 12:30:00,48.28,48.29,48.24,48.25,15417.0,47.4565,47.4664,47.4172,47.4271,15417.0
2024-11-12 12:35:00,48.25,48.3,48.23,48.24,8791.0,47.4271,47.4762,47.4074,47.4172,8791.0
2024-11-12 12:40:00,48.22,48.23,48.15,48.16,10438.0,47.3976,47.4074,47.3288,47.3386,10438.0
2024-11-12 12:45:00,48.17,48.22,48.16,48.21,10698.0,47.3484,47.3976,47.3386,47.3877,10698.0
2024-11-12 12:50:00,48.21,48.21,48.15,48.15,11198.0,47.3877,47.3877,47.3288,47.3288,11198.0
2024-11-12 12:55:00,48.16,48.16,48.09,48.1,20284.0,47.3386,47.3386,47.2698,47.2796,20284.0
2024-11-12 13:00:00,48.1,48.13,48.07,48.08,7755.0,47.2796,47.3091,47.2501,47.26,7755.0
2024-11-12 13:05:00,48.08,48.1,48.0,48.02,42940.0,47.26,47.2796,47.1813,47.201,42940.0
2024-11-12 13:10:00,48.01,48.02,47.95,48.0,13080.0,47.1912,47.201,47.1322,47.1813,13080.0
2024-11-12 13:15:00,48.01,48.05,48.0,48.05,12435.0,47.1912,47.2305,47.1813,47.2305,12435.0
2024-11-12 13:20:00,48.04,48.05,48.0,48.05,8200.0,47.2206,47.2305,47.1813,47.2305,8200.0
2024-11-12 13:25:00,48.05,48.06,48.03,48.05,7285.0,47.2305,47.2403,47.2108,47.2305,7285.0
2024-11-12 13:30:00,48.05,48.11,48.05,48.11,17503.0,47.2305,47.2894,47.2305,47.2894,17503.0
2024-11-12 13:35:00,48.11,48.13,48.07,48.09,12568.0,47.2894,47.3091,47.2501,47.2698,12568.0
2024-11-12 13:40:00,48.1,48.11,48.08,48.1,8766.0,47.2796,47.2894,47.26,47.2796,8766.0
2024-11-12 13:45:00,48.11,48.12,48.1,48.11,16495.0,47.2894,47.2993,47.2796,47.2894,16495.0
2024-11-12 13:50:00,48.11,48.14,48.1,48.12,13921.0,47.2894,47.3189,47.2796,47.2993,13921.0
2024-11-12 13:55:00,48.13,48.15,48.1,48.11,15143.0,47.3091,47.3288,47.2796,47.2894,15143.0
2024-11-12 14:00:00,48.1,48.15,48.09,48.15,24116.0,47.2796,47.3288,47.2698,47.3288,24116.0
2024-11-12 14:05:00,48.15,48.2,48.11,48.19,31194.0,47.3288,47.3779,47.2894,47.3681,31194.0
2024-11-12 14:10:00,48.19,48.3,48.19,48.3,29137.0,47.3681,47.4762,47.3681,47.4762,29137.0
2024-11-12 14:15:00,48.3,48.33,48.27,48.33,26612.0,47.4762,47.5057,47.4467,47.5057,26612.0
2024-11-12 14:20:00,48.34,48.37,48.3,48.36,26321.0,47.5155,47.545,47.4762,47.5352,26321.0
2024-11-12 14:25:00,48.37,48.38,48.33,48.34,26972.0,47.545,47.5548,47.5057,47.5155,26972.0
2024-11-12 14:30:00,48.33,48.37,48.3,48.37,47970.0,47.5057,47.545,47.4762,47.545,47970.0
2024-11-12 14:35:00,48.37,48.37,48.34,48.34,40962.0,47.545,47.545,47.5155,47.5155,40962.0
2024-11-12 14:40:00,48.34,48.4,48.33,48.4,37613.0,47.5155,47.5745,47.5057,47.5745,37613.0
2024-11-12 14:45:00,48.4,48.46,48.39,48.44,32509.0,47.5745,47.6335,47.5647,47.6138,32509.0
2024-11-12 14:50:00,48.44,48.44,48.39,48.41,47056.0,47.6138,47.6138,47.5647,47.5843,47056.0
2024-11-12 14:55:00,48.41,48.45,48.41,48.43,34820.0,47.5843,47.6236,47.5843,47.604,34820.0
2024-11-12 15:00:00,48.43,48.44,48.38,48.43,80163.0,47.604,47.6138,47.5548,47.604,80163.0
2024-11-12 15:05:00,48.43,48.46,48.42,48.44,54750.0,47.604,47.6335,47.5942,47.6138,54750.0
2024-11-12 15:10:00,48.44,48.44,48.41,48.44,39527.0,47.6138,47.6138,47.5843,47.6138,39527.0
2024-11-12 15:15:00,48.44,48.44,48.35,48.39,115776.0,47.6138,47.6138,47.5254,47.5647,115776.0
2024-11-12 15:20:00,48.39,48.39,48.33,48.34,65210.0,47.5647,47.5647,47.5057,47.5155,65210.0
2024-11-12 15:25:00,48.34,48.35,48.27,48.32,70403.0,47.5155,47.5254,47.4467,47.4959,70403.0
2024-11-12 15:30:00,48.32,48.36,48.29,48.36,90488.0,47.4959,47.5352,47.4664,47.5352,90488.0
2024-11-12 15:35:00,48.37,48.38,48.32,48.34,79182.0,47.545,47.5548,47.4959,47.5155,79182.0
2024-11-12 15:40:00,48.33,48.35,48.31,48.31,97539.0,47.5057,47.5254,47.486,47.486,97539.0
2024-11-12 15:45:00,48.32,48.33,48.27,48.33,122976.0,47.4959,47.5057,47.4467,47.5057,122976.0
2024-11-12 15:50:00,48.33,48.33,48.24,48.3,182944.0,47.5057,47.5057,47.4172,47.4762,182944.0
2024-11-12 15:55:00,48.29,48.34,48.22,48.33,527032.0,47.4664,47.5155,47.3976,47.5057,527032.0
2024-11-13 09:30:00,48.4,48.49,48.25,48.46,62886.0,47.5745,47.663,47.4271,47.6335,62886.0
2024-11-13 09:35:00,48.43,48.45,48.27,48.34,79982.0,47.604,47.6236,47.4467,47.5155,79982.0
2024-11-13 09:40:00,48.32,48.42,48.29,48.39,16825.0,47.4959,47.5942,47.4664,47.5647,16825.0
2024-11-13 09:45:00,48.37,48.44,48.24,48.29,44725.0,47.545,47.6138,47.4172,47.4664,44725.0
2024-11-13 09:50:00,48.32,48.42,48.26,48.4,32672.0,47.4959,47.5942,47.4369,47.5745,32672.0
2024-11-13 09:55:00,48.38,48.5,48.33,48.45,28315.0,47.5548,47.6728,47.5057,47.6236,28315.0
2024-11-13 10:00:00,48.45,48.45,48.33,48.34,27628.0,47.6236,47.6236,47.5057,47.5155,27628.0
2024-11-13 10:05:00,48.34,48.34,48.14,48.24,154505.0,47.5155,47.5155,47.3189,47.4172,154505.0
2024-11-13 10:10:00,48.23,48.32,48.23,48.25,29543.0,47.4074,47.4959,47.4074,47.4271,29543.0
2024-11-13 10:15:00,48.23,48.31,48.22,48.29,30054.0,47.4074,47.486,47.3976,47.4664,30054.0
2024-11-13 10:20:00,48.27,48.34,48.26,48.34,21775.0,47.4467,47.5155,47.4369,47.5155,21775.0
2024-11-13 10:25:00,48.33,48.33,48.29,48.32,16093.0,47.5057,47.5057,47.4664,47.4959,16093.0
2024-11-13 10:30:00,48.32,48.44,48.31,48.44,28585.0,47.4959,47.6138,47.486,47.6138,28585.0
2024-11-13 10:35:00,48.43,48.47,48.39,48.4,25177.0,47.604,47.6433,47.5647,47.5745,25177.0
2024-11-13 10:40:00,48.41,48.45,48.39,48.43,19627.0,47.5843,47.6236,47.5647,47.604,19627.0
2024-11-13 10:45:00,48.42,48.46,48.38,48.41,13440.0,47.5942,47.6335,47.5548,47.5843,13440.0
2024-11-13 10:50:00,48.4,48.43,48.39,48.41,7816.0,47.5745,47.604,47.5647,47.5843,7816.0
2024-11-13 10:55:00,48.4,48.42,48.33,48.34,12332.0,47.5745,47.5942,47.5057,47.5155,12332.0
2024-11-13 11:00:00,48.34,48.35,48.27,48.34,25279.0,47.5155,47.5254,47.4467,47.5155,25279.0
2024-11-13 11:05:00,48.34,48.36,48.31,48.36,6616.0,47.5155,47.5352,47.486,47.5352,6616.0
2024-11-13 11:10:00,48.36,48.37,48.33,48.33,11921.0,47.5352,47.545,47.5057,47.5057,11921.0
2024-11-13 11:15:00,48.33,48.36,48.22,48.26,251847.0,47.5057,47.5352,47.3976,47.4369,251847.0
2024-11-13 11:20:00,48.25,48.27,48.18,48.21,18895.0,47.4271,47.4467,47.3583,47.3877,18895.0
2024-11-13 11:25:00,48.22,48.23,48.16,48.2,22878.0,47.3976,47.4074,47.3386,47.3779,22878.0
2024-11-13 11:30:00,48.2,48.22,48.17,48.19,10001.0,47.3779,47.3976,47.3484,47.3681,10001.0
2024-11-13 11:35:00,48.19,48.19,48.12,48.13,19234.0,47.3681,47.3681,47.2993,47.3091,19234.0
2024-11-13 11:40:00,48.14,48.14,48.08,48.1,11541.0,47.3189,47.3189,47.26,47.2796,11541.0
2024-11-13 11:45:00,48.09,48.14,48.09,48.11,13338.0,47.2698,47.3189,47.2698,47.2894,13338.0
2024-11-13 11:50:00,48.11,48.11,48.08,48.09,6087.0,47.2894,47.2894,47.26,47.2698,6087.0
2024-11-13 11:55:00,48.09,48.09,48.02,48.03,25226.0,47.2698,47.2698,47.201,47.2108,25226.0
2024-11-13 12:00:00,48.02,48.04,48.0,48.03,24580.0,47.201,47.2206,47.1813,47.2108,24580.0
2024-11-13 12:05:00,48.03,48.03,47.95,47.96,18611.0,47.2108,47.2108,47.1322,47.142,18611.0
2024-11-13 12:10:00,47.96,47.96,47.84,47.86,33169.0,47.142,47.142,47.0241,47.0437,33169.0
2024-11-13 12:15:00,47.86,47.88,47.82,47.83,18724.0,47.0437,47.0634,47.0044,47.0142,18724.0
2024-11-13 12:20:00,47.84,47.85,47.74,47.76,13038.0,47.0241,47.0339,46.9258,46.9454,13038.0
2024-11-13 12:25:00,47.77,47.78,47.73,47.77,11412.0,46.9552,46.9651,46.9159,46.9552,11412.0
2024-11-13 12:30:00,47.77,47.77,47.74,47.74,9538.0,46.9552,46.9552,46.9258,46.9258,9538.0
2024-11-13 12:35:00,47.75,47.77,47.72,47.72,20075.0,46.9356,46.9552,46.9061,46.9061,20075.0
2024-11-13 12:40:00,47.72,47.73,47.63,47.64,45281.0,46.9061,46.9159,46.8176,46.8275,45281.0
2024-11-13 12:45:00,47.65,47.69,47.6,47.62,40676.0,46.8373,46.8766,46.7881,46.8078,40676.0
2024-11-13 12:50:00,47.62,47.65,47.6,47.65,21655.0,46.8078,46.8373,46.7881,46.8373,21655.0
2024-11-13 12:55:00,47.66,47.66,47.57,47.58,15193.0,46.8471,46.8471,46.7587,46.7685,15193.0
2024-11-13 13:00:00,47.58,47.58,47.51,47.52,26210.0,46.7685,46.7685,46.6997,46.7095,26210.0
2024-11-13 13:05:00,47.51,47.51,47.34,47.34,59666.0,46.6997,46.6997,46.5326,46.5326,59666.0
2024-11-13 13:10:00,47.34,47.42,47.31,47.32,137863.0,46.5326,46.6112,46.5031,46.5129,137863.0
2024-11-13 13:15:00,47.32,47.52,47.32,47.39,124145.0,46.5129,46.7095,46.5129,46.5817,124145.0
2024-11-13 13:20:00,47.39,47.39,47.19,47.23,187076.0,46.5817,46.5817,46.3851,46.4245,187076.0
2024-11-13 13:25:00,47.24,47.33,47.23,47.3,115224.0,46.4343,46.5228,46.4245,46.4933,115224.0
2024-11-13 13:30:00,47.31,47.4,47.3,47.32,92237.0,46.5031,46.5916,46.4933,46.5129,92237.0
2024-11-13 13:35:00,47.33,47.33,47.25,47.27,46265.0,46.5228,46.5228,46.4441,46.4638,46265.0
2024-11-13 13:40:00,47.27,47.31,47.25,47.3,31312.0,46.4638,46.5031,46.4441,46.4933,31312.0
2024-11-13 13:45:00,47.3,47.36,47.29,47.32,36352.0,46.4933,46.5522,46.4834,46.5129,36352.0
2024-11-13 13:50:00,47.32,47.33,47.25,47.27,24980.0,46.5129,46.5228,46.4441,46.4638,24980.0
2024-11-13 13:55:00,47.27,47.33,47.26,47.32,25187.0,46.4638,46.5228,46.4539,46.5129,25187.0
2024-11-13 14:00:00,47.32,47.43,47.31,47.38,86293.0,46.5129,46.621,46.5031,46.5719,86293.0
2024-11-13 14:05:00,47.39,47.39,47.3,47.34,18001.0,46.5817,46.5817,46.4933,46.5326,18001.0
2024-11-13 14:10:00,47.34,47.38,47.33,47.38,20664.0,46.5326,46.5719,46.5228,46.5719,20664.0
2024-11-13 14:15:00,47.38,47.41,47.34,47.35,41739.0,46.5719,46.6014,46.5326,46.5424,41739.0
2024-11-13 14:20:00,47.34,47.36,47.33,47.34,36429.0,46.5326,46.5522,46.5228,46.5326,36429.0
2024-11-13 14:25:00,47.34,47.35,47.29,47.3,16580.0,46.5326,46.5424,46.4834,46.4933,16580.0
2024-11-13 14:30:00,47.3,47.33,47.28,47.3,12905.0,46.4933,46.5228,46.4736,46.4933,12905.0
2024-11-13 14:35:00,47.29,47.29,47.22,47.23,19139.0,46.4834,46.4834,46.4146,46.4245,19139.0
2024-11-13 14:40:00,47.22,47.23,47.17,47.19,22963.0,46.4146,46.4245,46.3655,46.3851,22963.0
2024-11-13 14:45:00,47.19,47.25,47.19,47.25,38924.0,46.3851,46.4441,46.3851,46.4441,38924.0
2024-11-13 14:50:00,47.25,47.3,47.24,47.3,32245.0,46.4441,46.4933,46.4343,46.4933,32245.0
2024-11-13 14:55:00,47.3,47.35,47.29,47.3,41310.0,46.4933,46.5424,46.4834,46.4933,41310.0
2024-11-13 15:00:00,47.29,47.33,47.28,47.29,20336.0,46.4834,46.5228,46.4736,46.4834,20336.0
2024-11-13 15:05:00,47.28,47.38,47.24,47.38,48662.0,46.4736,46.5719,46.4343,46.5719,48662.0
2024-11-13 15:10:00,47.38,47.47,47.38,47.46,46350.0,46.5719,46.6604,46.5719,46.6505,46350.0
2024-11-13 15:15:00,47.46,47.48,47.44,47.45,14810.0,46.6505,46.6702,46.6309,46.6407,14810.0
2024-11-13 15:20:00,47.46,47.51,47.45,47.48,14651.0,46.6505,46.6997,46.6407,46.6702,14651.0
2024-11-13 15:25:00,47.48,47.48,47.38,47.39,30058.0,46.6702,46.6702,46.5719,46.5817,30058.0
2024-11-13 15:30:00,47.38,47.47,47.36,47.45,36598.0,46.5719,46.6604,46.5522,46.6407,36598.0
2024-11-13 15:35:00,47.45,47.45,47.39,47.4,57988.0,46.6407,46.6407,46.5817,46.5916,57988.0
2024-11-13 15:40:00,47.4,47.41,47.34,47.34,83842.0,46.5916,46.6014,46.5326,46.5326,83842.0
2024-11-13 15:45:00,47.34,47.35,47.28,47.3,200112.0,46.5326,46.5424,46.4736,46.4933,200112.0
2024-11-13 15:50:00,47.3,47.3,47.19,47.2,183465.0,46.4933,46.4933,46.3851,46.395,183465.0
2024-11-13 15:55:00,47.21,47.22,47.14,47.21,441118.0,46.4048,46.4146,46.336,46.4048,441118.0
2024-11-14 09:30:00,47.2,47.42,47.12,47.4,86883.0,46.395,46.6112,46.3163,46.5916,86883.0
2024-11-14 09:35:00,47.4,47.4,47.27,47.29,40673.0,46.5916,46.5916,46.4638,46.4834,40673.0
2024-11-14 09:40:00,47.29,47.33,47.25,47.26,24297.0,46.4834,46.5228,46.4441,46.4539,24297.0
2024-11-14 09:45:00,47.25,47.35,47.17,47.29,46428.0,46.4441,46.5424,46.3655,46.4834,46428.0
2024-11-14 09:50:00,47.32,47.46,47.3,47.46,68271.0,46.5129,46.6505,46.4933,46.6505,68271.0
2024-11-14 09:55:00,47.45,47.48,47.4,47.45,54347.0,46.6407,46.6702,46.5916,46.6407,54347.0
2024-11-14 10:00:00,47.43,47.46,47.35,47.38,28245.0,46.621,46.6505,46.5424,46.5719,28245.0
2024-11-14 10:05:00,47.37,47.48,47.35,47.44,21945.0,46.5621,46.6702,46.5424,46.6309,21945.0
2024-11-14 10:10:00,47.44,47.5,47.41,47.48,26148.0,46.6309,46.6899,46.6014,46.6702,26148.0
2024-11-14 10:15:00,47.46,47.52,47.43,47.44,18795.0,46.6505,46.7095,46.621,46.6309,18795.0
2024-11-14 10:20:00,47.45,47.48,47.4,47.41,16792.0,46.6407,46.6702,46.5916,46.6014,16792.0
2024-11-14 10:25:00,47.43,47.47,47.4,47.46,13226.0,46.621,46.6604,46.5916,46.6505,13226.0
2024-11-14 10:30:00,47.46,47.47,47.43,47.45,5763.0,46.6505,46.6604,46.621,46.6407,5763.0
2024-11-14 10:35:00,47.46,47.48,47.41,47.42,5969.0,46.6505,46.6702,46.6014,46.6112,5969.0
2024-11-14 10:40:00,47.42,47.42,47.34,47.34,3116.0,46.6112,46.6112,46.5326,46.5326,3116.0
2024-11-14 10:45:00,47.35,47.39,47.32,47.33,6897.0,46.5424,46.5817,46.5129,46.5228,6897.0
2024-11-14 10:50:00,47.33,47.44,47.31,47.41,41599.0,46.5228,46.6309,46.5031,46.6014,41599.0
2024-11-14 10:55:00,47.41,47.44,47.38,47.38,7165.0,46.6014,46.6309,46.5719,46.5719,7165.0
2024-11-14 11:00:00,47.38,47.41,47.34,47.34,12143.0,46.5719,46.6014,46.5326,46.5326,12143.0
2024-11-14 11:05:00,47.35,47.36,47.34,47.36,4457.0,46.5424,46.5522,46.5326,46.5522,4457.0
2024-11-14 11:10:00,47.36,47.45,47.35,47.43,45847.0,46.5522,46.6407,46.5424,46.621,45847.0
2024-11-14 11:15:00,47.42,47.55,47.41,47.5,59670.0,46.6112,46.739,46.6014,46.6899,59670.0
2024-11-14 11:20:00,47.5,47.57,47.49,47.54,11582.0,46.6899,46.7587,46.68,46.7292,11582.0
2024-11-14 11:25:00,47.54,47.54,47.47,47.48,5425.0,46.7292,46.7292,46.6604,46.6702,5425.0
2024-11-14 11:30:00,47.47,47.55,47.47,47.54,10751.0,46.6604,46.739,46.6604,46.7292,10751.0
2024-11-14 11:35:00,47.54,47.6,47.53,47.59,12925.0,46.7292,46.7881,46.7193,46.7783,12925.0
2024-11-14 11:40:00,47.57,47.61,47.57,47.59,13094.0,46.7587,46.798,46.7587,46.7783,13094.0
2024-11-14 11:45:00,47.59,47.61,47.52,47.53,27998.0,46.7783,46.798,46.7095,46.7193,27998.0
2024-11-14 11:50:00,47.51,47.51,47.45,47.46,7804.0,46.6997,46.6997,46.6407,46.6505,7804.0
2024-11-14 11:55:00,47.45,47.46,47.42,47.46,5024.0,46.6407,46.6505,46.6112,46.6505,5024.0
2024-11-14 12:00:00,47.43,47.43,47.34,47.34,7070.0,46.621,46.621,46.5326,46.5326,7070.0
2024-11-14 12:05:00,47.34,47.34,47.26,47.26,3619.0,46.5326,46.5326,46.4539,46.4539,3619.0
2024-11-14 12:10:00,47.26,47.28,47.18,47.18,11455.0,46.4539,46.4736,46.3753,46.3753,11455.0
2024-11-14 12:15:00,47.18,47.18,47.14,47.16,12603.0,46.3753,46.3753,46.336,46.3557,12603.0
2024-11-14 12:20:00,47.16,47.17,47.14,47.16,3975.0,46.3557,46.3655,46.336,46.3557,3975.0
2024-11-14 12:25:00,47.15,47.15,47.12,47.14,4399.0,46.3458,46.3458,46.3163,46.336,4399.0
2024-11-14 12:30:00,47.14,47.15,47.07,47.12,10627.0,46.336,46.3458,46.2672,46.3163,10627.0
2024-11-14 12:35:00,47.12,47.2,47.12,47.19,8793.0,46.3163,46.395,46.3163,46.3851,8793.0
2024-11-14 12:40:00,47.19,47.21,47.16,47.16,14932.0,46.3851,46.4048,46.3557,46.3557,14932.0
2024-11-14 12:45:00,47.18,47.21,47.15,47.17,11050.0,46.3753,46.4048,46.3458,46.3655,11050.0
2024-11-14 12:50:00,47.17,47.25,47.17,47.24,11687.0,46.3655,46.4441,46.3655,46.4343,11687.0
2024-11-14 12:55:00,47.24,47.26,47.23,47.23,8513.0,46.4343,46.4539,46.4245,46.4245,8513.0
2024-11-14 13:00:00,47.22,47.25,47.21,47.23,8327.0,46.4146,46.4441,46.4048,46.4245,8327.0
2024-11-14 13:05:00,47.24,47.29,47.24,47.28,6369.0,46.4343,46.4834,46.4343,46.4736,6369.0
2024-11-14 13:10:00,47.28,47.3,47.25,47.25,5722.0,46.4736,46.4933,46.4441,46.4441,5722.0
2024-11-14 13:15:00,47.26,47.26,47.24,47.26,8554.0,46.4539,46.4539,46.4343,46.4539,8554.0
2024-11-14 13:20:00,47.26,47.27,47.24,47.26,10596.0,46.4539,46.4638,46.4343,46.4539,10596.0
2024-11-14 13:25:00,47.26,47.36,47.26,47.34,28034.0,46.4539,46.5522,46.4539,46.5326,28034.0
2024-11-14 13:30:00,47.34,47.34,47.29,47.3,6539.0,46.5326,46.5326,46.4834,46.4933,6539.0
2024-11-14 13:35:00,47.3,47.32,47.29,47.31,8793.0,46.4933,46.5129,46.4834,46.5031,8793.0
2024-11-14 13:40:00,47.3,47.34,47.29,47.33,6478.0,46.4933,46.5326,46.4834,46.5228,6478.0
2024-11-14 13:45:00,47.32,47.33,47.3,47.3,7068.0,46.5129,46.5228,46.4933,46.4933,7068.0
2024-11-14 13:50:00,47.3,47.34,47.3,47.33,10042.0,46.4933,46.5326,46.4933,46.5228,10042.0
2024-11-14 13:55:00,47.33,47.33,47.27,47.28,9790.0,46.5228,46.5228,46.4638,46.4736,9790.0
2024-11-14 14:00:00,47.29,47.34,47.29,47.34,11182.0,46.4834,46.5326,46.4834,46.5326,11182.0
2024-11-14 14:05:00,47.34,47.37,47.34,47.36,12059.0,46.5326,46.5621,46.5326,46.5522,12059.0
2024-11-14 14:10:00,47.36,47.42,47.34,47.35,46862.0,46.5522,46.6112,46.5326,46.5424,46862.0
2024-11-14 14:15:00,47.34,47.37,47.31,47.32,7364.0,46.5326,46.5621,46.5031,46.5129,7364.0
2024-11-14 14:20:00,47.33,47.33,47.3,47.31,5058.0,46.5228,46.5228,46.4933,46.5031,5058.0
2024-11-14 14:25:00,47.31,47.35,47.3,47.34,7361.0,46.5031,46.5424,46.4933,46.5326,7361.0
2024-11-14 14:30:00,47.34,47.34,47.31,47.33,9349.0,46.5326,46.5326,46.5031,46.5228,9349.0
2024-11-14 14:35:00,47.33,47.39,47.32,47.35,14244.0,46.5228,46.5817,46.5129,46.5424,14244.0
2024-11-14 14:40:00,47.36,47.37,47.34,47.36,9804.0,46.5522,46.5621,46.5326,46.5522,9804.0
2024-11-14 14:45:00,47.35,47.35,47.3,47.31,6532.0,46.5424,46.5424,46.4933,46.5031,6532.0
2024-11-14 14:50:00,47.31,47.37,47.31,47.36,13322.0,46.5031,46.5621,46.5031,46.5522,13322.0
2024-11-14 14:55:00,47.35,47.36,47.24,47.26,293158.0,46.5424,46.5522,46.4343,46.4539,293158.0
2024-11-14 15:00:00,47.26,47.26,47.16,47.18,20695.0,46.4539,46.4539,46.3557,46.3753,20695.0
2024-11-14 15:05:00,47.18,47.19,47.09,47.1,15085.0,46.3753,46.3851,46.2868,46.2967,15085.0
2024-11-14 15:10:00,47.1,47.17,47.09,47.13,10671.0,46.2967,46.3655,46.2868,46.3262,10671.0
2024-11-14 15:15:00,47.12,47.21,47.11,47.18,17667.0,46.3163,46.4048,46.3065,46.3753,17667.0
2024-11-14 15:20:00,47.18,47.25,47.16,47.24,32403.0,46.3753,46.4441,46.3557,46.4343,32403.0
2024-11-14 15:25:00,47.23,47.27,47.22,47.25,21402.0,46.4245,46.4638,46.4146,46.4441,21402.0
2024-11-14 15:30:00,47.25,47.25,47.16,47.17,14970.0,46.4441,46.4441,46.3557,46.3655,14970.0
2024-11-14 15:35:00,47.18,47.21,47.14,47.19,23677.0,46.3753,46.4048,46.336,46.3851,23677.0
2024-11-14 15:40:00,47.18,47.21,47.15,47.16,31452.0,46.3753,46.4048,46.3458,46.3557,31452.0
2024-11-14 15:45:00,47.16,47.2,47.1,47.11,41077.0,46.3557,46.395,46.2967,46.3065,41077.0
2024-11-14 15:50:00,47.11,47.12,47.03,47.08,74170.0,46.3065,46.3163,46.2279,46.277,74170.0
2024-11-14 15:55:00,47.08,47.08,47.01,47.04,231230.0,46.277,46.277,46.2082,46.2377,231230.0
2024-11-15 09:30:00,46.58,46.93,46.31,46.88,221095.0,46.0613,46.4074,45.7943,46.358,221095.0
2024-11-15 09:35:00,46.94,46.99,46.78,46.98,16384.0,46.4173,46.4667,46.2591,46.4568,16384.0
2024-11-15 09:40:00,46.96,46.96,46.86,46.96,22405.0,46.4371,46.4371,46.3382,46.4371,22405.0
2024-11-15 09:45:00,46.94,46.97,46.72,46.79,22094.0,46.4173,46.447,46.1997,46.269,22094.0
2024-11-15 09:50:00,46.82,46.92,46.79,46.86,18511.0,46.2986,46.3975,46.269,46.3382,18511.0
2024-11-15 09:55:00,46.87,46.87,46.74,46.78,13476.0,46.3481,46.3481,46.2195,46.2591,13476.0
2024-11-15 10:00:00,46.77,46.77,46.61,46.66,14326.0,46.2492,46.2492,46.091,46.1404,14326.0
2024-11-15 10:05:00,46.61,46.69,46.58,46.58,15085.0,46.091,46.1701,46.0613,46.0613,15085.0
2024-11-15 10:10:00,46.59,46.59,46.52,46.58,12556.0,46.0712,46.0712,46.002,46.0613,12556.0
2024-11-15 10:15:00,46.59,46.61,46.53,46.55,38027.0,46.0712,46.091,46.0119,46.0316,38027.0
2024-11-15 10:20:00,46.55,46.55,46.46,46.51,21687.0,46.0316,46.0316,45.9426,45.9921,21687.0
2024-11-15 10:25:00,46.5,46.54,46.48,46.5,13494.0,45.9822,46.0217,45.9624,45.9822,13494.0
2024-11-15 10:30:00,46.49,46.52,46.43,46.44,14841.0,45.9723,46.002,45.913,45.9229,14841.0
2024-11-15 10:35:00,46.43,46.47,46.42,46.44,9988.0,45.913,45.9525,45.9031,45.9229,9988.0
2024-11-15 10:40:00,46.44,46.44,46.36,46.41,16839.0,45.9229,45.9229,45.8438,45.8932,16839.0
2024-11-15 10:45:00,46.41,46.43,46.38,46.41,10716.0,45.8932,45.913,45.8635,45.8932,10716.0
2024-11-15 10:50:00,46.41,46.57,46.4,46.55,24756.0,45.8932,46.0514,45.8833,46.0316,24756.0
2024-11-15 10:55:00,46.55,46.63,46.53,46.63,25988.0,46.0316,46.1107,46.0119,46.1107,25988.0
2024-11-15 11:00:00,46.61,46.62,46.56,46.58,10126.0,46.091,46.1009,46.0415,46.0613,10126.0
2024-11-15 11:05:00,46.56,46.61,46.55,46.6,21723.0,46.0415,46.091,46.0316,46.0811,21723.0
2024-11-15 11:10:00,46.6,46.66,46.57,46.59,14688.0,46.0811,46.1404,46.0514,46.0712,14688.0
2024-11-15 11:15:00,46.59,46.67,46.59,46.65,10523.0,46.0712,46.1503,46.0712,46.1305,10523.0
2024-11-15 11:20:00,46.65,46.72,46.62,46.72,15949.0,46.1305,46.1997,46.1009,46.1997,15949.0
2024-11-15 11:25:00,46.72,46.75,46.69,46.72,30811.0,46.1997,46.2294,46.1701,46.1997,30811.0
2024-11-15 11:30:00,46.71,46.71,46.64,46.65,12073.0,46.1899,46.1899,46.1206,46.1305,12073.0
2024-11-15 11:35:00,46.64,46.65,46.62,46.63,7292.0,46.1206,46.1305,46.1009,46.1107,7292.0
2024-11-15 11:40:00,46.63,46.66,46.61,46.64,15364.0,46.1107,46.1404,46.091,46.1206,15364.0
2024-11-15 11:45:00,46.65,46.76,46.64,46.76,12742.0,46.1305,46.2393,46.1206,46.2393,12742.0
2024-11-15 11:50:00,46.77,46.77,46.72,46.73,12753.0,46.2492,46.2492,46.1997,46.2096,12753.0
2024-11-15 11:55:00,46.73,46.74,46.67,46.71,15405.0,46.2096,46.2195,46.1503,46.1899,15405.0
2024-11-15 12:00:00,46.7,46.72,46.69,46.7,6927.0,46.18,46.1997,46.1701,46.18,6927.0
2024-11-15 12:05:00,46.7,46.72,46.67,46.7,8297.0,46.18,46.1997,46.1503,46.18,8297.0
2024-11-15 12:10:00,46.69,46.73,46.68,46.72,10029.0,46.1701,46.2096,46.1602,46.1997,10029.0
2024-11-15 12:15:00,46.73,46.73,46.68,46.7,8911.0,46.2096,46.2096,46.1602,46.18,8911.0
2024-11-15 12:20:00,46.7,46.73,46.68,46.73,52084.0,46.18,46.2096,46.1602,46.2096,52084.0
2024-11-15 12:25:00,46.72,46.8,46.72,46.78,54845.0,46.1997,46.2789,46.1997,46.2591,54845.0
2024-11-15 12:30:00,46.78,46.78,46.73,46.77,17764.0,46.2591,46.2591,46.2096,46.2492,17764.0
2024-11-15 12:35:00,46.77,46.83,46.76,46.82,14112.0,46.2492,46.3085,46.2393,46.2986,14112.0
2024-11-15 12:40:00,46.83,46.87,46.77,46.85,27731.0,46.3085,46.3481,46.2492,46.3283,27731.0
2024-11-15 12:45:00,46.84,46.87,46.82,46.82,8952.0,46.3184,46.3481,46.2986,46.2986,8952.0
2024-11-15 12:50:00,46.82,46.83,46.78,46.8,20039.0,46.2986,46.3085,46.2591,46.2789,20039.0
2024-11-15 12:55:00,46.8,46.8,46.73,46.77,26124.0,46.2789,46.2789,46.2096,46.2492,26124.0
2024-11-15 13:00:00,46.77,46.78,46.76,46.76,10329.0,46.2492,46.2591,46.2393,46.2393,10329.0
2024-11-15 13:05:00,46.77,46.77,46.7,46.76,68097.0,46.2492,46.2492,46.18,46.2393,68097.0
2024-11-15 13:10:00,46.75,46.82,46.71,46.76,25781.0,46.2294,46.2986,46.1899,46.2393,25781.0
2024-11-15 13:15:00,46.76,46.78,46.73,46.74,12502.0,46.2393,46.2591,46.2096,46.2195,12502.0
2024-11-15 13:20:00,46.75,46.78,46.73,46.74,8798.0,46.2294,46.2591,46.2096,46.2195,8798.0
2024-11-15 13:25:00,46.73,46.77,46.73,46.74,12937.0,46.2096,46.2492,46.2096,46.2195,12937.0
2024-11-15 13:30:00,46.73,46.82,46.73,46.81,16661.0,46.2096,46.2986,46.2096,46.2887,16661.0
2024-11-15 13:35:00,46.81,46.86,46.8,46.83,12140.0,46.2887,46.3382,46.2789,46.3085,12140.0
2024-11-15 13:40:00,46.82,46.83,46.78,46.81,7573.0,46.2986,46.3085,46.2591,46.2887,7573.0
2024-11-15 13:45:00,46.81,46.82,46.74,46.75,12281.0,46.2887,46.2986,46.2195,46.2294,12281.0
2024-11-15 13:50:00,46.75,46.77,46.74,46.76,12957.0,46.2294,46.2492,46.2195,46.2393,12957.0
2024-11-15 13:55:00,46.76,46.78,46.73,46.78,11574.0,46.2393,46.2591,46.2096,46.2591,11574.0
2024-11-15 14:00:00,46.78,46.79,46.73,46.73,8583.0,46.2591,46.269,46.2096,46.2096,8583.0
2024-11-15 14:05:00,46.72,46.76,46.71,46.72,16009.0,46.1997,46.2393,46.1899,46.1997,16009.0
2024-11-15 14:10:00,46.73,46.74,46.7,46.72,21947.0,46.2096,46.2195,46.18,46.1997,21947.0
2024-11-15 14:15:00,46.72,46.73,46.65,46.67,31610.0,46.1997,46.2096,46.1305,46.1503,31610.0
2024-11-15 14:20:00,46.66,46.68,46.62,46.63,137285.0,46.1404,46.1602,46.1009,46.1107,137285.0
2024-11-15 14:25:00,46.62,46.63,46.52,46.53,12313.0,46.1009,46.1107,46.002,46.0119,12313.0
2024-11-15 14:30:00,46.53,46.57,46.44,46.45,67719.0,46.0119,46.0514,45.9229,45.9327,67719.0
2024-11-15 14:35:00,46.45,46.51,46.45,46.5,15314.0,45.9327,45.9921,45.9327,45.9822,15314.0
2024-11-15 14:40:00,46.5,46.55,46.48,46.55,16539.0,45.9822,46.0316,45.9624,46.0316,16539.0
2024-11-15 14:45:00,46.55,46.61,46.52,46.56,15659.0,46.0316,46.091,46.002,46.0415,15659.0
2024-11-15 14:50:00,46.57,46.6,46.52,46.53,7206.0,46.0514,46.0811,46.002,46.0119,7206.0
2024-11-15 14:55:00,46.53,46.55,46.52,46.53,14121.0,46.0119,46.0316,46.002,46.0119,14121.0
2024-11-15 15:00:00,46.53,46.62,46.52,46.62,22250.0,46.0119,46.1009,46.002,46.1009,22250.0
2024-11-15 15:05:00,46.61,46.62,46.54,46.54,14315.0,46.091,46.1009,46.0217,46.0217,14315.0
2024-11-15 15:10:00,46.54,46.55,46.53,46.55,8517.0,46.0217,46.0316,46.0119,46.0316,8517.0
2024-11-15 15:15:00,46.55,46.61,46.55,46.59,11934.0,46.0316,46.091,46.0316,46.0712,11934.0
2024-11-15 15:20:00,46.59,46.61,46.5,46.5,21049.0,46.0712,46.091,45.9822,45.9822,21049.0
2024-11-15 15:25:00,46.51,46.53,46.49,46.49,18988.0,45.9921,46.0119,45.9723,45.9723,18988.0
2024-11-15 15:30:00,46.5,46.53,46.48,46.52,22156.0,45.9822,46.0119,45.9624,46.002,22156.0
2024-11-15 15:35:00,46.51,46.55,46.5,46.52,19883.0,45.9921,46.0316,45.9822,46.002,19883.0
2024-11-15 15:40:00,46.52,46.54,46.48,46.5,38697.0,46.002,46.0217,45.9624,45.9822,38697.0
2024-11-15 15:45:00,46.5,46.54,46.44,46.45,59372.0,45.9822,46.0217,45.9229,45.9327,59372.0
2024-11-15 15:50:00,46.45,46.58,46.44,46.57,135808.0,45.9327,46.0613,45.9229,46.0514,135808.0
2024-11-15 15:55:00,46.56,46.57,46.47,46.48,253594.0,46.0415,46.0514,45.9525,45.9624,253594.0
2024-11-18 09:30:00,46.55,46.66,46.34,46.57,70039.0,46.0316,46.1404,45.824,46.0514,70039.0
2024-11-18 09:35:00,46.59,46.69,46.46,46.55,34108.0,46.0712,46.1701,45.9426,46.0316,34108.0
2024-11-18 09:40:00,46.57,46.59,46.42,46.42,18373.0,46.0514,46.0712,45.9031,45.9031,18373.0
2024-11-18 09:45:00,46.42,46.45,46.14,46.23,88100.0,45.9031,45.9327,45.6262,45.7152,88100.0
2024-11-18 09:50:00,46.23,46.32,46.2,46.3,16053.0,45.7152,45.8042,45.6855,45.7844,16053.0
2024-11-18 09:55:00,46.32,46.34,46.17,46.17,53450.0,45.8042,45.824,45.6559,45.6559,53450.0
2024-11-18 10:00:00,46.16,46.24,46.08,46.23,64786.0,45.646,45.7251,45.5669,45.7152,64786.0
2024-11-18 10:05:00,46.23,46.26,46.13,46.14,21551.0,45.7152,45.7449,45.6163,45.6262,21551.0
2024-11-18 10:10:00,46.13,46.13,46.01,46.05,66514.0,45.6163,45.6163,45.4976,45.5372,66514.0
2024-11-18 10:15:00,46.04,46.16,46.03,46.16,44528.0,45.5273,45.646,45.5174,45.646,44528.0
2024-11-18 10:20:00,46.19,46.28,46.17,46.28,15181.0,45.6756,45.7646,45.6559,45.7646,15181.0
2024-11-18 10:25:00,46.28,46.33,46.23,46.3,26930.0,45.7646,45.8141,45.7152,45.7844,26930.0
2024-11-18 10:30:00,46.3,46.39,46.3,46.35,22800.0,45.7844,45.8734,45.7844,45.8339,22800.0
2024-11-18 10:35:00,46.35,46.35,46.29,46.3,23804.0,45.8339,45.8339,45.7745,45.7844,23804.0
2024-11-18 10:40:00,46.3,46.31,46.22,46.23,37523.0,45.7844,45.7943,45.7053,45.7152,37523.0
2024-11-18 10:45:00,46.23,46.3,46.22,46.3,18849.0,45.7152,45.7844,45.7053,45.7844,18849.0
2024-11-18 10:50:00,46.3,46.32,46.27,46.31,17072.0,45.7844,45.8042,45.7548,45.7943,17072.0
2024-11-18 10:55:00,46.32,46.36,46.32,46.36,15825.0,45.8042,45.8438,45.8042,45.8438,15825.0
2024-11-18 11:00:00,46.36,46.38,46.33,46.38,10642.0,45.8438,45.8635,45.8141,45.8635,10642.0
2024-11-18 11:05:00,46.38,46.4,46.37,46.38,10803.0,45.8635,45.8833,45.8536,45.8635,10803.0
2024-11-18 11:10:00,46.38,46.43,46.36,46.43,17768.0,45.8635,45.913,45.8438,45.913,17768.0
2024-11-18 11:15:00,46.43,46.43,46.37,46.43,24687.0,45.913,45.913,45.8536,45.913,24687.0
2024-11-18 11:20:00,46.43,46.45,46.41,46.45,10733.0,45.913,45.9327,45.8932,45.9327,10733.0
2024-11-18 11:25:00,46.44,46.49,46.43,46.45,15407.0,45.9229,45.9723,45.913,45.9327,15407.0
2024-11-18 11:30:00,46.45,46.48,46.44,46.46,18011.0,45.9327,45.9624,45.9229,45.9426,18011.0
2024-11-18 11:35:00,46.48,46.52,46.47,46.51,17650.0,45.9624,46.002,45.9525,45.9921,17650.0
2024-11-18 11:40:00,46.52,46.55,46.51,46.54,9476.0,46.002,46.0316,45.9921,46.0217,9476.0
2024-11-18 11:45:00,46.53,46.57,46.46,46.46,20661.0,46.0119,46.0514,45.9426,45.9426,20661.0
2024-11-18 11:50:00,46.46,46.46,46.4,46.42,13591.0,45.9426,45.9426,45.8833,45.9031,13591.0
2024-11-18 11:55:00,46.41,46.43,46.39,46.41,16773.0,45.8932,45.913,45.8734,45.8932,16773.0
2024-11-18 12:00:00,46.4,46.46,46.4,46.44,15596.0,45.8833,45.9426,45.8833,45.9229,15596.0
2024-11-18 12:05:00,46.44,46.44,46.41,46.44,6510.0,45.9229,45.9229,45.8932,45.9229,6510.0
2024-11-18 12:10:00,46.44,46.48,46.43,46.45,9161.0,45.9229,45.9624,45.913,45.9327,9161.0
2024-11-18 12:15:00,46.46,46.48,46.45,46.48,6909.0,45.9426,45.9624,45.9327,45.9624,6909.0
2024-11-18 12:20:00,46.48,46.52,46.47,46.48,15334.0,45.9624,46.002,45.9525,45.9624,15334.0
2024-11-18 12:25:00,46.48,46.52,46.47,46.52,8694.0,45.9624,46.002,45.9525,46.002,8694.0
2024-11-18 12:30:00,46.52,46.54,46.5,46.54,21260.0,46.002,46.0217,45.9822,46.0217,21260.0
2024-11-18 12:35:00,46.55,46.59,46.54,46.58,10001.0,46.0316,46.0712,46.0217,46.0613,10001.0
2024-11-18 12:40:00,46.58,46.6,46.56,46.57,11908.0,46.0613,46.0811,46.0415,46.0514,11908.0
2024-11-18 12:45:00,46.56,46.57,46.5,46.53,26768.0,46.0415,46.0514,45.9822,46.0119,26768.0
2024-11-18 12:50:00,46.53,46.57,46.53,46.54,10735.0,46.0119,46.0514,46.0119,46.0217,10735.0
2024-11-18 12:55:00,46.54,46.6,46.54,46.59,14645.0,46.0217,46.0811,46.0217,46.0712,14645.0
2024-11-18 13:00:00,46.58,46.58,46.54,46.55,9340.0,46.0613,46.0613,46.0217,46.0316,9340.0
2024-11-18 13:05:00,46.55,46.56,46.52,46.55,14050.0,46.0316,46.0415,46.002,46.0316,14050.0
2024-11-18 13:10:00,46.55,46.57,46.54,46.55,11938.0,46.0316,46.0514,46.0217,46.0316,11938.0
2024-11-18 13:15:00,46.55,46.58,46.53,46.58,13126.0,46.0316,46.0613,46.0119,46.0613,13126.0
2024-11-18 13:20:00,46.58,46.58,46.48,46.5,19277.0,46.0613,46.0613,45.9624,45.9822,19277.0
2024-11-18 13:25:00,46.51,46.51,46.49,46.51,6693.0,45.9921,45.9921,45.9723,45.9921,6693.0
2024-11-18 13:30:00,46.51,46.51,46.49,46.5,8717.0,45.9921,45.9921,45.9723,45.9822,8717.0
2024-11-18 13:35:00,46.49,46.52,46.49,46.52,10647.0,45.9723,46.002,45.9723,46.002,10647.0
2024-11-18 13:40:00,46.51,46.52,46.47,46.47,13695.0,45.9921,46.002,45.9525,45.9525,13695.0
2024-11-18 13:45:00,46.47,46.5,46.45,46.5,12373.0,45.9525,45.9822,45.9327,45.9822,12373.0
2024-11-18 13:50:00,46.5,46.52,46.49,46.51,7584.0,45.9822,46.002,45.9723,45.9921,7584.0
2024-11-18 13:55:00,46.52,46.56,46.51,46.56,14591.0,46.002,46.0415,45.9921,46.0415,14591.0
2024-11-18 14:00:00,46.56,46.57,46.54,46.56,54151.0,46.0415,46.0514,46.0217,46.0415,54151.0
2024-11-18 14:05:00,46.56,46.56,46.54,46.55,10788.0,46.0415,46.0415,46.0217,46.0316,10788.0
2024-11-18 14:10:00,46.55,46.55,46.51,46.52,16122.0,46.0316,46.0316,45.9921,46.002,16122.0
2024-11-18 14:15:00,46.51,46.53,46.47,46.5,13682.0,45.9921,46.0119,45.9525,45.9822,13682.0
2024-11-18 14:20:00,46.49,46.5,46.46,46.48,14097.0,45.9723,45.9822,45.9426,45.9624,14097.0
2024-11-18 14:25:00,46.48,46.49,46.44,46.44,18874.0,45.9624,45.9723,45.9229,45.9229,18874.0
2024-11-18 14:30:00,46.44,46.44,46.41,46.43,12003.0,45.9229,45.9229,45.8932,45.913,12003.0
2024-11-18 14:35:00,46.43,46.48,46.43,46.48,9942.0,45.913,45.9624,45.913,45.9624,9942.0
2024-11-18 14:40:00,46.48,46.52,46.47,46.52,8260.0,45.9624,46.002,45.9525,46.002,8260.0
2024-11-18 14:45:00,46.52,46.53,46.49,46.49,14128.0,46.002,46.0119,45.9723,45.9723,14128.0
2024-11-18 14:50:00,46.49,46.52,46.48,46.51,7347.0,45.9723,46.002,45.9624,45.9921,7347.0
2024-11-18 14:55:00,46.52,46.54,46.5,46.52,12711.0,46.002,46.0217,45.9822,46.002,12711.0
2024-11-18 15:00:00,46.51,46.51,46.45,46.47,23477.0,45.9921,45.9921,45.9327,45.9525,23477.0
2024-11-18 15:05:00,46.48,46.49,46.46,46.49,12739.0,45.9624,45.9723,45.9426,45.9723,12739.0
2024-11-18 15:10:00,46.48,46.51,46.47,46.48,14894.0,45.9624,45.9921,45.9525,45.9624,14894.0
2024-11-18 15:15:00,46.48,46.51,46.47,46.49,14487.0,45.9624,45.9921,45.9525,45.9723,14487.0
2024-11-18 15:20:00,46.5,46.52,46.49,46.5,18157.0,45.9822,46.002,45.9723,45.9822,18157.0
2024-11-18 15:25:00,46.5,46.52,46.49,46.51,19569.0,45.9822,46.002,45.9723,45.9921,19569.0
2024-11-18 15:30:00,46.5,46.5,46.46,46.5,15943.0,45.9822,45.9822,45.9426,45.9822,15943.0
2024-11-18 15:35:00,46.49,46.53,46.49,46.5,25111.0,45.9723,46.0119,45.9723,45.9822,25111.0
2024-11-18 15:40:00,46.5,46.5,46.44,46.45,35216.0,45.9822,45.9822,45.9229,45.9327,35216.0
2024-11-18 15:45:00,46.44,46.48,46.43,46.46,55108.0,45.9229,45.9624,45.913,45.9426,55108.0
2024-11-18 15:50:00,46.45,46.46,46.38,46.46,79236.0,45.9327,45.9426,45.8635,45.9426,79236.0
2024-11-18 15:55:00,46.46,46.47,46.41,46.45,273627.0,45.9426,45.9525,45.8932,45.9327,273627.0
2024-11-19 09:30:00,45.94,46.28,45.83,46.11,69935.0,45.4284,45.7646,45.3197,45.5965,69935.0
2024-11-19 09:35:00,46.11,46.16,46.04,46.13,10947.0,45.5965,45.646,45.5273,45.6163,10947.0
2024-11-19 09:40:00,46.12,46.22,46.07,46.2,10554.0,45.6064,45.7053,45.557,45.6855,10554.0
2024-11-19 09:45:00,46.22,46.22,46.08,46.13,17005.0,45.7053,45.7053,45.5669,45.6163,17005.0
2024-11-19 09:50:00,46.11,46.12,46.01,46.08,8793.0,45.5965,45.6064,45.4976,45.5669,8793.0
2024-11-19 09:55:00,46.08,46.14,46.07,46.11,11085.0,45.5669,45.6262,45.557,45.5965,11085.0
2024-11-19 10:00:00,46.11,46.11,45.98,46.04,10798.0,45.5965,45.5965,45.468,45.5273,10798.0
2024-11-19 10:05:00,46.07,46.12,46.04,46.11,8017.0,45.557,45.6064,45.5273,45.5965,8017.0
2024-11-19 10:10:00,46.13,46.24,46.12,46.17,32722.0,45.6163,45.7251,45.6064,45.6559,32722.0
2024-11-19 10:15:00,46.18,46.26,46.12,46.26,10894.0,45.6658,45.7449,45.6064,45.7449,10894.0
2024-11-19 10:20:00,46.26,46.27,46.2,46.27,25103.0,45.7449,45.7548,45.6855,45.7548,25103.0
2024-11-19 10:25:00,46.28,46.35,46.27,46.34,16181.0,45.7646,45.8339,45.7548,45.824,16181.0
2024-11-19 10:30:00,46.36,46.44,46.34,46.44,27260.0,45.8438,45.9229,45.824,45.9229,27260.0
2024-11-19 10:35:00,46.43,46.44,46.4,46.43,11732.0,45.913,45.9229,45.8833,45.913,11732.0
2024-11-19 10:40:00,46.42,46.47,46.37,46.47,72684.0,45.9031,45.9525,45.8536,45.9525,72684.0
2024-11-19 10:45:00,46.46,46.49,46.42,46.48,16208.0,45.9426,45.9723,45.9031,45.9624,16208.0
2024-11-19 10:50:00,46.48,46.49,46.39,46.39,14831.0,45.9624,45.9723,45.8734,45.8734,14831.0
2024-11-19 10:55:00,46.39,46.43,46.38,46.41,10465.0,45.8734,45.913,45.8635,45.8932,10465.0
2024-11-19 11:00:00,46.4,46.44,46.38,46.44,8992.0,45.8833,45.9229,45.8635,45.9229,8992.0
2024-11-19 11:05:00,46.43,46.44,46.35,46.35,17057.0,45.913,45.9229,45.8339,45.8339,17057.0
2024-11-19 11:10:00,46.36,46.38,46.34,46.36,27609.0,45.8438,45.8635,45.824,45.8438,27609.0
2024-11-19 11:15:00,46.37,46.42,46.36,46.4,18638.0,45.8536,45.9031,45.8438,45.8833,18638.0
2024-11-19 11:20:00,46.4,46.48,46.31,46.47,61676.0,45.8833,45.9624,45.7943,45.9525,61676.0
2024-11-19 11:25:00,46.47,46.68,46.46,46.66,64787.0,45.9525,46.1602,45.9426,46.1404,64787.0
2024-11-19 11:30:00,46.66,46.77,46.65,46.73,65887.0,46.1404,46.2492,46.1305,46.2096,65887.0
2024-11-19 11:35:00,46.73,46.87,46.73,46.84,45344.0,46.2096,46.3481,46.2096,46.3184,45344.0
2024-11-19 11:40:00,46.84,46.88,46.82,46.88,18777.0,46.3184,46.358,46.2986,46.358,18777.0
2024-11-19 11:45:00,46.88,46.89,46.83,46.88,21419.0,46.358,46.3678,46.3085,46.358,21419.0
2024-11-19 11:50:00,46.88,46.93,46.84,46.88,50951.0,46.358,46.4074,46.3184,46.358,50951.0
2024-11-19 11:55:00,46.88,46.95,46.87,46.95,26322.0,46.358,46.4272,46.3481,46.4272,26322.0
2024-11-19 12:00:00,46.95,46.96,46.92,46.95,21782.0,46.4272,46.4371,46.3975,46.4272,21782.0
2024-11-19 12:05:00,46.95,47.0,46.94,46.98,30998.0,46.4272,46.4766,46.4173,46.4568,30998.0
2024-11-19 12:10:00,46.98,47.0,46.95,46.96,28356.0,46.4568,46.4766,46.4272,46.4371,28356.0
2024-11-19 12:15:00,46.96,46.99,46.95,46.95,22808.0,46.4371,46.4667,46.4272,46.4272,22808.0
2024-11-19 12:20:00,46.95,47.02,46.93,47.01,45408.0,46.4272,46.4964,46.4074,46.4865,45408.0
2024-11-19 12:25:00,47.01,47.06,47.0,47.05,22625.0,46.4865,46.536,46.4766,46.5261,22625.0
2024-11-19 12:30:00,47.05,47.12,47.03,47.12,15878.0,46.5261,46.5953,46.5063,46.5953,15878.0
2024-11-19 12:35:00,47.12,47.12,47.07,47.08,21562.0,46.5953,46.5953,46.5458,46.5557,21562.0
2024-11-19 12:40:00,47.08,47.09,47.05,47.05,17209.0,46.5557,46.5656,46.5261,46.5261,17209.0
2024-11-19 12:45:00,47.05,47.07,47.01,47.05,21746.0,46.5261,46.5458,46.4865,46.5261,21746.0
2024-11-19 12:50:00,47.05,47.1,47.0,47.01,179230.0,46.5261,46.5755,46.4766,46.4865,179230.0
2024-11-19 12:55:00,47.02,47.07,46.92,46.93,30278.0,46.4964,46.5458,46.3975,46.4074,30278.0
2024-11-19 13:00:00,46.93,46.97,46.89,46.92,23557.0,46.4074,46.447,46.3678,46.3975,23557.0
2024-11-19 13:05:00,46.91,46.95,46.88,46.91,13582.0,46.3876,46.4272,46.358,46.3876,13582.0
2024-11-19 13:10:00,46.91,46.98,46.91,46.98,16292.0,46.3876,46.4568,46.3876,46.4568,16292.0
2024-11-19 13:15:00,46.98,47.0,46.96,46.97,10020.0,46.4568,46.4766,46.4371,46.447,10020.0
2024-11-19 13:20:00,46.98,46.98,46.89,46.9,15872.0,46.4568,46.4568,46.3678,46.3777,15872.0
2024-11-19 13:25:00,46.9,46.96,46.89,46.92,16238.0,46.3777,46.4371,46.3678,46.3975,16238.0
2024-11-19 13:30:00,46.91,46.94,46.9,46.93,11996.0,46.3876,46.4173,46.3777,46.4074,11996.0
2024-11-19 13:35:00,46.94,47.0,46.93,46.98,15239.0,46.4173,46.4766,46.4074,46.4568,15239.0
2024-11-19 13:40:00,46.99,46.99,46.91,46.94,23376.0,46.4667,46.4667,46.3876,46.4173,23376.0
2024-11-19 13:45:00,46.94,47.06,46.93,47.05,87458.0,46.4173,46.536,46.4074,46.5261,87458.0
2024-11-19 13:50:00,47.05,47.19,47.04,47.16,68658.0,46.5261,46.6645,46.5162,46.6348,68658.0
2024-11-19 13:55:00,47.16,47.24,47.16,47.23,18770.0,46.6348,46.714,46.6348,46.7041,18770.0
2024-11-19 14:00:00,47.23,47.27,47.22,47.23,20620.0,46.7041,46.7436,46.6942,46.7041,20620.0
2024-11-19 14:05:00,47.22,47.23,47.17,47.17,14771.0,46.6942,46.7041,46.6447,46.6447,14771.0
2024-11-19 14:10:00,47.16,47.18,47.15,47.17,12159.0,46.6348,46.6546,46.625,46.6447,12159.0
2024-11-19 14:15:00,47.16,47.17,47.11,47.12,14188.0,46.6348,46.6447,46.5854,46.5953,14188.0
2024-11-19 14:20:00,47.12,47.18,47.11,47.18,38608.0,46.5953,46.6546,46.5854,46.6546,38608.0
2024-11-19 14:25:00,47.18,47.22,47.17,47.18,29564.0,46.6546,46.6942,46.6447,46.6546,29564.0
2024-11-19 14:30:00,47.18,47.19,47.11,47.11,20301.0,46.6546,46.6645,46.5854,46.5854,20301.0
2024-11-19 14:35:00,47.12,47.15,47.08,47.15,23051.0,46.5953,46.625,46.5557,46.625,23051.0
2024-11-19 14:40:00,47.15,47.17,47.14,47.17,16853.0,46.625,46.6447,46.6151,46.6447,16853.0
2024-11-19 14:45:00,47.16,47.17,47.11,47.13,20653.0,46.6348,46.6447,46.5854,46.6052,20653.0
2024-11-19 14:50:00,47.14,47.2,47.13,47.19,22306.0,46.6151,46.6744,46.6052,46.6645,22306.0
2024-11-19 14:55:00,47.18,47.2,47.16,47.18,24920.0,46.6546,46.6744,46.6348,46.6546,24920.0
2024-11-19 15:00:00,47.18,47.18,47.14,47.16,16967.0,46.6546,46.6546,46.6151,46.6348,16967.0
2024-11-19 15:05:00,47.16,47.28,47.15,47.28,25688.0,46.6348,46.7535,46.625,46.7535,25688.0
2024-11-19 15:10:00,47.28,47.29,47.23,47.25,23511.0,46.7535,46.7634,46.7041,46.7238,23511.0
2024-11-19 15:15:00,47.24,47.29,47.23,47.29,31391.0,46.714,46.7634,46.7041,46.7634,31391.0
2024-11-19 15:20:00,47.29,47.31,47.27,47.28,29436.0,46.7634,46.7832,46.7436,46.7535,29436.0
2024-11-19 15:25:00,47.29,47.33,47.28,47.31,26076.0,46.7634,46.8029,46.7535,46.7832,26076.0
2024-11-19 15:30:00,47.3,47.31,47.21,47.27,52472.0,46.7733,46.7832,46.6843,46.7436,52472.0
2024-11-19 15:35:00,47.27,47.29,47.26,47.27,45080.0,46.7436,46.7634,46.7337,46.7436,45080.0
2024-11-19 15:40:00,47.27,47.28,47.25,47.28,41686.0,46.7436,46.7535,46.7238,46.7535,41686.0
2024-11-19 15:45:00,47.28,47.3,47.21,47.3,80041.0,46.7535,46.7733,46.6843,46.7733,80041.0
2024-11-19 15:50:00,47.3,47.32,47.25,47.3,106048.0,46.7733,46.7931,46.7238,46.7733,106048.0
2024-11-19 15:55:00,47.3,47.39,47.28,47.3,297910.0,46.7733,46.8623,46.7535,46.7733,297910.0
2024-11-20 09:30:00,47.21,47.38,47.16,47.28,46271.0,46.6843,46.8524,46.6348,46.7535,46271.0
2024-11-20 09:35:00,47.23,47.33,47.17,47.23,45307.0,46.7041,46.8029,46.6447,46.7041,45307.0
2024-11-20 09:40:00,47.27,47.33,47.12,47.13,38441.0,46.7436,46.8029,46.5953,46.6052,38441.0
2024-11-20 09:45:00,47.1,47.17,47.08,47.1,18753.0,46.5755,46.6447,46.5557,46.5755,18753.0
2024-11-20 09:50:00,47.13,47.33,47.08,47.31,22465.0,46.6052,46.8029,46.5557,46.7832,22465.0
2024-11-20 09:55:00,47.29,47.34,47.24,47.27,42689.0,46.7634,46.8128,46.714,46.7436,42689.0
2024-11-20 10:00:00,47.27,47.43,47.26,47.38,107805.0,46.7436,46.9018,46.7337,46.8524,107805.0
2024-11-20 10:05:00,47.38,47.38,47.25,47.35,32906.0,46.8524,46.8524,46.7238,46.8227,32906.0
2024-11-20 10:10:00,47.34,47.37,47.29,47.3,21664.0,46.8128,46.8425,46.7634,46.7733,21664.0
2024-11-20 10:15:00,47.32,47.37,47.28,47.35,18221.0,46.7931,46.8425,46.7535,46.8227,18221.0
2024-11-20 10:20:00,47.33,47.33,47.27,47.29,25589.0,46.8029,46.8029,46.7436,46.7634,25589.0
2024-11-20 10:25:00,47.29,47.29,47.24,47.28,17860.0,46.7634,46.7634,46.714,46.7535,17860.0
2024-11-20 10:30:00,47.28,47.38,47.27,47.36,73849.0,46.7535,46.8524,46.7436,46.8326,73849.0
2024-11-20 10:35:00,47.36,47.36,47.18,47.24,32525.0,46.8326,46.8326,46.6546,46.714,32525.0
2024-11-20 10:40:00,47.23,47.28,47.2,47.22,13044.0,46.7041,46.7535,46.6744,46.6942,13044.0
2024-11-20 10:45:00,47.23,47.25,47.17,47.25,27010.0,46.7041,46.7238,46.6447,46.7238,27010.0
2024-11-20 10:50:00,47.23,47.24,47.12,47.15,10926.0,46.7041,46.714,46.5953,46.625,10926.0
2024-11-20 10:55:00,47.15,47.18,47.14,47.16,15022.0,46.625,46.6546,46.6151,46.6348,15022.0
2024-11-20 11:00:00,47.15,47.15,47.05,47.09,20649.0,46.625,46.625,46.5261,46.5656,20649.0
2024-11-20 11:05:00,47.1,47.1,47.06,47.08,16224.0,46.5755,46.5755,46.536,46.5557,16224.0
2024-11-20 11:10:00,47.08,47.08,46.99,47.05,54788.0,46.5557,46.5557,46.4667,46.5261,54788.0
2024-11-20 11:15:00,47.05,47.05,46.94,46.98,24380.0,46.5261,46.5261,46.4173,46.4568,24380.0
2024-11-20 11:20:00,46.98,47.05,46.98,47.02,22407.0,46.4568,46.5261,46.4568,46.4964,22407.0
2024-11-20 11:25:00,47.03,47.09,46.99,47.03,69998.0,46.5063,46.5656,46.4667,46.5063,69998.0
2024-11-20 11:30:00,47.03,47.06,47.02,47.03,7416.0,46.5063,46.536,46.4964,46.5063,7416.0
2024-11-20 11:35:00,47.02,47.14,47.02,47.13,23954.0,46.4964,46.6151,46.4964,46.6052,23954.0
2024-11-20 11:40:00,47.14,47.19,47.13,47.19,16115.0,46.6151,46.6645,46.6052,46.6645,16115.0
2024-11-20 11:45:00,47.2,47.25,47.18,47.24,8580.0,46.6744,46.7238,46.6546,46.714,8580.0
2024-11-20 11:50:00,47.26,47.33,47.23,47.33,46853.0,46.7337,46.8029,46.7041,46.8029,46853.0
2024-11-20 11:55:00,47.33,47.34,47.31,47.34,14895.0,46.8029,46.8128,46.7832,46.8128,14895.0
2024-11-20 12:00:00,47.35,47.38,47.28,47.3,11412.0,46.8227,46.8524,46.7535,46.7733,11412.0
2024-11-20 12:05:00,47.29,47.31,47.28,47.28,12213.0,46.7634,46.7832,46.7535,46.7535,12213.0
2024-11-20 12:10:00,47.29,47.33,47.27,47.33,16468.0,46.7634,46.8029,46.7436,46.8029,16468.0
2024-11-20 12:15:00,47.33,47.37,47.3,47.3,22504.0,46.8029,46.8425,46.7733,46.7733,22504.0
2024-11-20 12:20:00,47.3,47.31,47.23,47.25,24942.0,46.7733,46.7832,46.7041,46.7238,24942.0
2024-11-20 12:25:00,47.25,47.35,47.25,47.34,16793.0,46.7238,46.8227,46.7238,46.8128,16793.0
2024-11-20 12:30:00,47.34,47.38,47.33,47.37,14059.0,46.8128,46.8524,46.8029,46.8425,14059.0
2024-11-20 12:35:00,47.38,47.41,47.36,47.39,17396.0,46.8524,46.8821,46.8326,46.8623,17396.0
2024-11-20 12:40:00,47.39,47.39,47.35,47.36,18114.0,46.8623,46.8623,46.8227,46.8326,18114.0
2024-11-20 12:45:00,47.36,47.38,47.35,47.38,10127.0,46.8326,46.8524,46.8227,46.8524,10127.0
2024-11-20 12:50:00,47.39,47.39,47.32,47.32,30223.0,46.8623,46.8623,46.7931,46.7931,30223.0
2024-11-20 12:55:00,47.31,47.33,47.29,47.3,19745.0,46.7832,46.8029,46.7634,46.7733,19745.0
2024-11-20 13:00:00,47.31,47.33,47.3,47.33,16746.0,46.7832,46.8029,46.7733,46.8029,16746.0
2024-11-20 13:05:00,47.33,47.35,47.31,47.33,15983.0,46.8029,46.8227,46.7832,46.8029,15983.0
2024-11-20 13:10:00,47.32,47.36,47.32,47.34,12305.0,46.7931,46.8326,46.7931,46.8128,12305.0
2024-11-20 13:15:00,47.33,47.44,47.3,47.3,49268.0,46.8029,46.9117,46.7733,46.7733,49268.0
2024-11-20 13:20:00,47.29,47.35,47.29,47.35,17312.0,46.7634,46.8227,46.7634,46.8227,17312.0
2024-11-20 13:25:00,47.35,47.39,47.34,47.36,19539.0,46.8227,46.8623,46.8128,46.8326,19539.0
2024-11-20 13:30:00,47.35,47.37,47.33,47.33,8164.0,46.8227,46.8425,46.8029,46.8029,8164.0
2024-11-20 13:35:00,47.33,47.36,47.31,47.32,13121.0,46.8029,46.8326,46.7832,46.7931,13121.0
2024-11-20 13:40:00,47.32,47.32,47.25,47.26,10275.0,46.7931,46.7931,46.7238,46.7337,10275.0
2024-11-20 13:45:00,47.26,47.31,47.22,47.31,17948.0,46.7337,46.7832,46.6942,46.7832,17948.0
2024-11-20 13:50:00,47.31,47.35,47.31,47.33,17030.0,46.7832,46.8227,46.7832,46.8029,17030.0
2024-11-20 13:55:00,47.33,47.37,47.33,47.36,9656.0,46.8029,46.8425,46.8029,46.8326,9656.0
2024-11-20 14:00:00,47.35,47.38,47.35,47.38,15545.0,46.8227,46.8524,46.8227,46.8524,15545.0
2024-11-20 14:05:00,47.38,47.4,47.35,47.37,23037.0,46.8524,46.8722,46.8227,46.8425,23037.0
2024-11-20 14:10:00,47.36,47.38,47.28,47.3,26492.0,46.8326,46.8524,46.7535,46.7733,26492.0
2024-11-20 14:15:00,47.3,47.32,47.28,47.3,29953.0,46.7733,46.7931,46.7535,46.7733,29953.0
2024-11-20 14:20:00,47.3,47.31,47.27,47.31,26839.0,46.7733,46.7832,46.7436,46.7832,26839.0
2024-11-20 14:25:00,47.32,47.35,47.3,47.32,32077.0,46.7931,46.8227,46.7733,46.7931,32077.0
2024-11-20 14:30:00,47.33,47.37,47.31,47.35,25198.0,46.8029,46.8425,46.7832,46.8227,25198.0
2024-11-20 14:35:00,47.36,47.39,47.34,47.35,30641.0,46.8326,46.8623,46.8128,46.8227,30641.0
2024-11-20 14:40:00,47.34,47.4,47.34,47.36,27959.0,46.8128,46.8722,46.8128,46.8326,27959.0
2024-11-20 14:45:00,47.36,47.41,47.35,47.37,33688.0,46.8326,46.8821,46.8227,46.8425,33688.0
2024-11-20 14:50:00,47.37,47.41,47.36,47.38,22762.0,46.8425,46.8821,46.8326,46.8524,22762.0
2024-11-20 14:55:00,47.38,47.39,47.34,47.35,12826.0,46.8524,46.8623,46.8128,46.8227,12826.0
2024-11-20 15:00:00,47.34,47.35,47.3,47.32,11907.0,46.8128,46.8227,46.7733,46.7931,11907.0
2024-11-20 15:05:00,47.33,47.35,47.28,47.32,13499.0,46.8029,46.8227,46.7535,46.7931,13499.0
2024-11-20 15:10:00,47.32,47.37,47.32,47.37,15575.0,46.7931,46.8425,46.7931,46.8425,15575.0
2024-11-20 15:15:00,47.36,47.37,47.35,47.36,17898.0,46.8326,46.8425,46.8227,46.8326,17898.0
2024-11-20 15:20:00,47.37,47.38,47.35,47.36,14227.0,46.8425,46.8524,46.8227,46.8326,14227.0
2024-11-20 15:25:00,47.37,47.39,47.37,47.38,15211.0,46.8425,46.8623,46.8425,46.8524,15211.0
2024-11-20 15:30:00,47.39,47.48,47.39,47.48,28606.0,46.8623,46.9513,46.8623,46.9513,28606.0
2024-11-20 15:35:00,47.48,47.5,47.44,47.48,21529.0,46.9513,46.9711,46.9117,46.9513,21529.0
2024-11-20 15:40:00,47.48,47.51,47.41,47.48,61987.0,46.9513,46.9809,46.8821,46.9513,61987.0
2024-11-20 15:45:00,47.48,47.53,47.44,47.46,57740.0,46.9513,47.0007,46.9117,46.9315,57740.0
2024-11-20 15:50:00,47.46,47.5,47.38,47.44,74710.0,46.9315,46.9711,46.8524,46.9117,74710.0
2024-11-20 15:55:00,47.44,47.44,47.32,47.36,244977.0,46.9117,46.9117,46.7931,46.8326,244977.0
2024-11-21 09:30:00,47.35,47.46,47.27,47.28,60272.0,46.8227,46.9315,46.7436,46.7535,60272.0
2024-11-21 09:35:00,47.26,47.34,47.17,47.34,16595.0,46.7337,46.8128,46.6447,46.8128,16595.0
2024-11-21 09:40:00,47.32,47.34,47.22,47.33,30606.0,46.7931,46.8128,46.6942,46.8029,30606.0
2024-11-21 09:45:00,47.32,47.64,47.32,47.59,57589.0,46.7931,47.1095,46.7931,47.0601,57589.0
2024-11-21 09:50:00,47.61,47.63,47.5,47.57,49144.0,47.0798,47.0996,46.9711,47.0403,49144.0
2024-11-21 09:55:00,47.57,47.63,47.47,47.52,12547.0,47.0403,47.0996,46.9414,46.9908,12547.0
2024-11-21 10:00:00,47.5,47.57,47.47,47.52,22395.0,46.9711,47.0403,46.9414,46.9908,22395.0
2024-11-21 10:05:00,47.54,47.61,47.53,47.6,16993.0,47.0106,47.0798,47.0007,47.0699,16993.0
2024-11-21 10:10:00,47.59,47.63,47.55,47.61,16467.0,47.0601,47.0996,47.0205,47.0798,16467.0
2024-11-21 10:15:00,47.59,47.62,47.55,47.55,10511.0,47.0601,47.0897,47.0205,47.0205,10511.0
2024-11-21 10:20:00,47.55,47.62,47.48,47.5,7753.0,47.0205,47.0897,46.9513,46.9711,7753.0
2024-11-21 10:25:00,47.52,47.53,47.38,47.39,13108.0,46.9908,47.0007,46.8524,46.8623,13108.0
2024-11-21 10:30:00,47.38,47.41,47.34,47.34,9860.0,46.8524,46.8821,46.8128,46.8128,9860.0
2024-11-21 10:35:00,47.35,47.41,47.33,47.33,8539.0,46.8227,46.8821,46.8029,46.8029,8539.0
2024-11-21 10:40:00,47.34,47.44,47.31,47.43,12096.0,46.8128,46.9117,46.7832,46.9018,12096.0
2024-11-21 10:45:00,47.41,47.57,47.41,47.55,12035.0,46.8821,47.0403,46.8821,47.0205,12035.0
2024-11-21 10:50:00,47.54,47.54,47.47,47.54,7976.0,47.0106,47.0106,46.9414,47.0106,7976.0
2024-11-21 10:55:00,47.56,47.66,47.56,47.62,14638.0,47.0304,47.1293,47.0304,47.0897,14638.0
2024-11-21 11:00:00,47.62,47.66,47.61,47.64,14083.0,47.0897,47.1293,47.0798,47.1095,14083.0
2024-11-21 11:05:00,47.62,47.65,47.57,47.58,11474.0,47.0897,47.1194,47.0403,47.0502,11474.0
2024-11-21 11:10:00,47.57,47.66,47.54,47.62,20075.0,47.0403,47.1293,47.0106,47.0897,20075.0
2024-11-21 11:15:00,47.62,47.7,47.61,47.65,21359.0,47.0897,47.1688,47.0798,47.1194,21359.0
2024-11-21 11:20:00,47.66,47.66,47.61,47.62,28242.0,47.1293,47.1293,47.0798,47.0897,28242.0
2024-11-21 11:25:00,47.63,47.71,47.6,47.69,15828.0,47.0996,47.1787,47.0699,47.1589,15828.0
2024-11-21 11:30:00,47.68,47.71,47.66,47.67,11727.0,47.1491,47.1787,47.1293,47.1392,11727.0
2024-11-21 11:35:00,47.67,47.67,47.61,47.64,14586.0,47.1392,47.1392,47.0798,47.1095,14586.0
2024-11-21 11:40:00,47.64,47.73,47.64,47.7,13581.0,47.1095,47.1985,47.1095,47.1688,13581.0
2024-11-21 11:45:00,47.69,47.69,47.5,47.55,112694.0,47.1589,47.1589,46.9711,47.0205,112694.0
2024-11-21 11:50:00,47.54,47.59,47.51,47.57,15857.0,47.0106,47.0601,46.9809,47.0403,15857.0
2024-11-21 11:55:00,47.55,47.58,47.52,47.55,22100.0,47.0205,47.0502,46.9908,47.0205,22100.0
2024-11-21 12:00:00,47.57,47.57,47.5,47.51,13348.0,47.0403,47.0403,46.9711,46.9809,13348.0
2024-11-21 12:05:00,47.52,47.57,47.5,47.55,29037.0,46.9908,47.0403,46.9711,47.0205,29037.0
2024-11-21 12:10:00,47.55,47.57,47.51,47.56,36417.0,47.0205,47.0403,46.9809,47.0304,36417.0
2024-11-21 12:15:00,47.56,47.58,47.52,47.55,35006.0,47.0304,47.0502,46.9908,47.0205,35006.0
2024-11-21 12:20:00,47.55,47.63,47.53,47.61,43881.0,47.0205,47.0996,47.0007,47.0798,43881.0
2024-11-21 12:25:00,47.61,47.66,47.59,47.64,29666.0,47.0798,47.1293,47.0601,47.1095,29666.0
2024-11-21 12:30:00,47.62,47.69,47.59,47.59,89650.0,47.0897,47.1589,47.0601,47.0601,89650.0
2024-11-21 12:35:00,47.59,47.62,47.55,47.61,37460.0,47.0601,47.0897,47.0205,47.0798,37460.0
2024-11-21 12:40:00,47.6,47.66,47.59,47.65,8847.0,47.0699,47.1293,47.0601,47.1194,8847.0
2024-11-21 12:45:00,47.65,47.69,47.64,47.66,9526.0,47.1194,47.1589,47.1095,47.1293,9526.0
2024-11-21 12:50:00,47.65,47.66,47.62,47.63,7574.0,47.1194,47.1293,47.0897,47.0996,7574.0
2024-11-21 12:55:00,47.62,47.63,47.59,47.62,9197.0,47.0897,47.0996,47.0601,47.0897,9197.0
2024-11-21 13:00:00,47.62,47.73,47.61,47.72,20737.0,47.0897,47.1985,47.0798,47.1886,20737.0
2024-11-21 13:05:00,47.73,47.77,47.72,47.74,21876.0,47.1985,47.238,47.1886,47.2084,21876.0
2024-11-21 13:10:00,47.75,47.78,47.68,47.68,15911.0,47.2183,47.2479,47.1491,47.1491,15911.0
2024-11-21 13:15:00,47.66,47.67,47.62,47.67,8149.0,47.1293,47.1392,47.0897,47.1392,8149.0
2024-11-21 13:20:00,47.66,47.67,47.63,47.67,6842.0,47.1293,47.1392,47.0996,47.1392,6842.0
2024-11-21 13:25:00,47.67,47.7,47.66,47.67,7218.0,47.1392,47.1688,47.1293,47.1392,7218.0
2024-11-21 13:30:00,47.66,47.7,47.66,47.67,5312.0,47.1293,47.1688,47.1293,47.1392,5312.0
2024-11-21 13:35:00,47.66,47.67,47.62,47.63,8417.0,47.1293,47.1392,47.0897,47.0996,8417.0
2024-11-21 13:40:00,47.63,47.64,47.61,47.64,7501.0,47.0996,47.1095,47.0798,47.1095,7501.0
2024-11-21 13:45:00,47.64,47.65,47.6,47.64,7501.0,47.1095,47.1194,47.0699,47.1095,7501.0
2024-11-21 13:50:00,47.63,47.63,47.6,47.62,5748.0,47.0996,47.0996,47.0699,47.0897,5748.0
2024-11-21 13:55:00,47.62,47.63,47.61,47.63,5060.0,47.0897,47.0996,47.0798,47.0996,5060.0
2024-11-21 14:00:00,47.62,47.65,47.61,47.64,11393.0,47.0897,47.1194,47.0798,47.1095,11393.0
2024-11-21 14:05:00,47.64,47.93,47.62,47.91,143936.0,47.1095,47.3963,47.0897,47.3765,143936.0
2024-11-21 14:10:00,47.91,48.05,47.9,48.01,143248.0,47.3765,47.5149,47.3666,47.4754,143248.0
2024-11-21 14:15:00,48.01,48.03,47.91,47.94,39537.0,47.4754,47.4952,47.3765,47.4062,39537.0
2024-11-21 14:20:00,47.94,48.01,47.94,48.0,29598.0,47.4062,47.4754,47.4062,47.4655,29598.0
2024-11-21 14:25:00,47.99,47.99,47.86,47.88,12716.0,47.4556,47.4556,47.327,47.3468,12716.0
2024-11-21 14:30:00,47.87,47.88,47.81,47.84,18680.0,47.3369,47.3468,47.2776,47.3073,18680.0
2024-11-21 14:35:00,47.85,47.9,47.85,47.89,12755.0,47.3172,47.3666,47.3172,47.3567,12755.0
2024-11-21 14:40:00,47.89,47.89,47.84,47.84,7571.0,47.3567,47.3567,47.3073,47.3073,7571.0
2024-11-21 14:45:00,47.84,47.88,47.83,47.87,15614.0,47.3073,47.3468,47.2974,47.3369,15614.0
2024-11-21 14:50:00,47.87,47.87,47.81,47.84,13381.0,47.3369,47.3369,47.2776,47.3073,13381.0
2024-11-21 14:55:00,47.85,47.9,47.85,47.89,18579.0,47.3172,47.3666,47.3172,47.3567,18579.0
2024-11-21 15:00:00,47.89,47.9,47.86,47.88,20063.0,47.3567,47.3666,47.327,47.3468,20063.0
2024-11-21 15:05:00,47.88,47.96,47.86,47.95,27057.0,47.3468,47.4259,47.327,47.416,27057.0
2024-11-21 15:10:00,47.95,47.96,47.92,47.93,29091.0,47.416,47.4259,47.3864,47.3963,29091.0
2024-11-21 15:15:00,47.92,47.97,47.92,47.95,15009.0,47.3864,47.4358,47.3864,47.416,15009.0
2024-11-21 15:20:00,47.95,48.0,47.94,47.95,13546.0,47.416,47.4655,47.4062,47.416,13546.0
2024-11-21 15:25:00,47.95,47.99,47.94,47.97,13803.0,47.416,47.4556,47.4062,47.4358,13803.0
2024-11-21 15:30:00,47.97,47.98,47.91,47.94,74392.0,47.4358,47.4457,47.3765,47.4062,74392.0
2024-11-21 15:35:00,47.95,47.95,47.9,47.95,17701.0,47.416,47.416,47.3666,47.416,17701.0
2024-11-21 15:40:00,47.95,47.96,47.91,47.95,22768.0,47.416,47.4259,47.3765,47.416,22768.0
2024-11-21 15:45:00,47.94,48.01,47.93,47.97,52117.0,47.4062,47.4754,47.3963,47.4358,52117.0
2024-11-21 15:50:00,47.97,47.99,47.94,47.96,75691.0,47.4358,47.4556,47.4062,47.4259,75691.0
2024-11-21 15:55:00,47.96,47.96,47.81,47.84,212495.0,47.4259,47.4259,47.2776,47.3073,212495.0
2024-11-22 09:30:00,47.82,47.99,47.72,47.86,58726.0,47.2875,47.4556,47.1886,47.327,58726.0
2024-11-22 09:35:00,47.87,47.99,47.87,47.98,8971.0,47.3369,47.4556,47.3369,47.4457,8971.0
2024-11-22 09:40:00,47.99,48.13,47.98,48.13,21063.0,47.4556,47.594,47.4457,47.594,21063.0
2024-11-22 09:45:00,48.12,48.21,48.09,48.17,62777.0,47.5842,47.6731,47.5545,47.6336,62777.0
2024-11-22 09:50:00,48.17,48.25,48.15,48.25,13887.0,47.6336,47.7127,47.6138,47.7127,13887.0
2024-11-22 09:55:00,48.26,48.39,48.22,48.39,34110.0,47.7226,47.8511,47.683,47.8511,34110.0
2024-11-22 10:00:00,48.37,48.43,48.33,48.35,56971.0,47.8314,47.8907,47.7918,47.8116,56971.0
2024-11-22 10:05:00,48.36,48.44,48.31,48.38,32040.0,47.8215,47.9006,47.772,47.8413,32040.0
2024-11-22 10:10:00,48.37,48.44,48.31,48.41,40617.0,47.8314,47.9006,47.772,47.8709,40617.0
2024-11-22 10:15:00,48.42,48.45,48.38,48.44,23271.0,47.8808,47.9105,47.8413,47.9006,23271.0
2024-11-22 10:20:00,48.47,48.49,48.41,48.45,11050.0,47.9303,47.95,47.8709,47.9105,11050.0
2024-11-22 10:25:00,48.45,48.46,48.38,48.44,22536.0,47.9105,47.9204,47.8413,47.9006,22536.0
2024-11-22 10:30:00,48.44,48.47,48.36,48.47,33255.0,47.9006,47.9303,47.8215,47.9303,33255.0
2024-11-22 10:35:00,48.47,48.51,48.44,48.5,26054.0,47.9303,47.9698,47.9006,47.9599,26054.0
2024-11-22 10:40:00,48.5,48.57,48.49,48.56,15964.0,47.9599,48.0291,47.95,48.0193,15964.0
2024-11-22 10:45:00,48.57,48.59,48.53,48.58,13215.0,48.0291,48.0489,47.9896,48.039,13215.0
2024-11-22 10:50:00,48.57,48.57,48.46,48.46,33688.0,48.0291,48.0291,47.9204,47.9204,33688.0
2024-11-22 10:55:00,48.47,48.55,48.47,48.5,11469.0,47.9303,48.0094,47.9303,47.9599,11469.0
2024-11-22 11:00:00,48.51,48.51,48.44,48.46,11313.0,47.9698,47.9698,47.9006,47.9204,11313.0
2024-11-22 11:05:00,48.46,48.48,48.43,48.45,15202.0,47.9204,47.9401,47.8907,47.9105,15202.0
2024-11-22 11:10:00,48.44,48.45,48.39,48.4,24068.0,47.9006,47.9105,47.8511,47.861,24068.0
2024-11-22 11:15:00,48.4,48.42,48.39,48.4,14732.0,47.861,47.8808,47.8511,47.861,14732.0
2024-11-22 11:20:00,48.41,48.44,48.35,48.43,20751.0,47.8709,47.9006,47.8116,47.8907,20751.0
2024-11-22 11:25:00,48.42,48.46,48.38,48.45,33940.0,47.8808,47.9204,47.8413,47.9105,33940.0
2024-11-22 11:30:00,48.45,48.47,48.42,48.43,10324.0,47.9105,47.9303,47.8808,47.8907,10324.0
2024-11-22 11:35:00,48.43,48.49,48.43,48.48,12946.0,47.8907,47.95,47.8907,47.9401,12946.0
2024-11-22 11:40:00,48.48,48.48,48.41,48.43,8569.0,47.9401,47.9401,47.8709,47.8907,8569.0
2024-11-22 11:45:00,48.42,48.46,48.41,48.45,6453.0,47.8808,47.9204,47.8709,47.9105,6453.0
2024-11-22 11:50:00,48.46,48.5,48.44,48.48,15594.0,47.9204,47.9599,47.9006,47.9401,15594.0
2024-11-22 11:55:00,48.48,48.55,48.47,48.52,26737.0,47.9401,48.0094,47.9303,47.9797,26737.0
2024-11-22 12:00:00,48.52,48.56,48.5,48.56,10417.0,47.9797,48.0193,47.9599,48.0193,10417.0
2024-11-22 12:05:00,48.57,48.58,48.53,48.54,8154.0,48.0291,48.039,47.9896,47.9995,8154.0
2024-11-22 12:10:00,48.53,48.58,48.53,48.54,7935.0,47.9896,48.039,47.9896,47.9995,7935.0
2024-11-22 12:15:00,48.55,48.56,48.52,48.55,9898.0,48.0094,48.0193,47.9797,48.0094,9898.0
2024-11-22 12:20:00,48.56,48.6,48.55,48.57,15390.0,48.0193,48.0588,48.0094,48.0291,15390.0
2024-11-22 12:25:00,48.58,48.6,48.58,48.59,7162.0,48.039,48.0588,48.039,48.0489,7162.0
2024-11-22 12:30:00,48.58,48.58,48.52,48.54,10284.0,48.039,48.039,47.9797,47.9995,10284.0
2024-11-22 12:35:00,48.54,48.54,48.5,48.52,8650.0,47.9995,47.9995,47.9599,47.9797,8650.0
2024-11-22 12:40:00,48.52,48.53,48.5,48.53,9584.0,47.9797,47.9896,47.9599,47.9896,9584.0
2024-11-22 12:45:00,48.52,48.54,48.51,48.53,10857.0,47.9797,47.9995,47.9698,47.9896,10857.0
2024-11-22 12:50:00,48.53,48.54,48.51,48.52,7662.0,47.9896,47.9995,47.9698,47.9797,7662.0
2024-11-22 12:55:00,48.51,48.52,48.49,48.52,8588.0,47.9698,47.9797,47.95,47.9797,8588.0
2024-11-22 13:00:00,48.52,48.52,48.5,48.52,5896.0,47.9797,47.9797,47.9599,47.9797,5896.0
2024-11-22 13:05:00,48.52,48.53,48.5,48.53,13347.0,47.9797,47.9896,47.9599,47.9896,13347.0
2024-11-22 13:10:00,48.53,48.54,48.51,48.53,16014.0,47.9896,47.9995,47.9698,47.9896,16014.0
2024-11-22 13:15:00,48.53,48.53,48.5,48.51,10706.0,47.9896,47.9896,47.9599,47.9698,10706.0
2024-11-22 13:20:00,48.52,48.52,48.49,48.51,8261.0,47.9797,47.9797,47.95,47.9698,8261.0
2024-11-22 13:25:00,48.5,48.51,48.47,48.47,16170.0,47.9599,47.9698,47.9303,47.9303,16170.0
2024-11-22 13:30:00,48.47,48.48,48.46,48.46,8375.0,47.9303,47.9401,47.9204,47.9204,8375.0
2024-11-22 13:35:00,48.46,48.46,48.43,48.45,12009.0,47.9204,47.9204,47.8907,47.9105,12009.0
2024-11-22 13:40:00,48.44,48.44,48.42,48.44,7480.0,47.9006,47.9006,47.8808,47.9006,7480.0
2024-11-22 13:45:00,48.43,48.48,48.43,48.48,13021.0,47.8907,47.9401,47.8907,47.9401,13021.0
2024-11-22 13:50:00,48.47,48.47,48.44,48.46,9931.0,47.9303,47.9303,47.9006,47.9204,9931.0
2024-11-22 13:55:00,48.46,48.49,48.45,48.48,11362.0,47.9204,47.95,47.9105,47.9401,11362.0
2024-11-22 14:00:00,48.47,48.48,48.45,48.46,13217.0,47.9303,47.9401,47.9105,47.9204,13217.0
2024-11-22 14:05:00,48.46,48.47,48.42,48.42,14512.0,47.9204,47.9303,47.8808,47.8808,14512.0
2024-11-22 14:10:00,48.42,48.43,48.39,48.43,11247.0,47.8808,47.8907,47.8511,47.8907,11247.0
2024-11-22 14:15:00,48.42,48.44,48.36,48.39,16688.0,47.8808,47.9006,47.8215,47.8511,16688.0
2024-11-22 14:20:00,48.4,48.42,48.39,48.39,18887.0,47.861,47.8808,47.8511,47.8511,18887.0
2024-11-22 14:25:00,48.4,48.44,48.39,48.42,13670.0,47.861,47.9006,47.8511,47.8808,13670.0
2024-11-22 14:30:00,48.43,48.49,48.42,48.48,20568.0,47.8907,47.95,47.8808,47.9401,20568.0
2024-11-22 14:35:00,48.48,48.52,48.48,48.51,14318.0,47.9401,47.9797,47.9401,47.9698,14318.0
2024-11-22 14:40:00,48.52,48.52,48.43,48.44,12538.0,47.9797,47.9797,47.8907,47.9006,12538.0
2024-11-22 14:45:00,48.44,48.47,48.42,48.46,17882.0,47.9006,47.9303,47.8808,47.9204,17882.0
2024-11-22 14:50:00,48.46,48.49,48.43,48.48,20330.0,47.9204,47.95,47.8907,47.9401,20330.0
2024-11-22 14:55:00,48.48,48.57,48.47,48.53,47891.0,47.9401,48.0291,47.9303,47.9896,47891.0
2024-11-22 15:00:00,48.53,48.53,48.37,48.4,14925.0,47.9896,47.9896,47.8314,47.861,14925.0
2024-11-22 15:05:00,48.4,48.47,48.39,48.46,21178.0,47.861,47.9303,47.8511,47.9204,21178.0
2024-11-22 15:10:00,48.46,48.46,48.42,48.42,12390.0,47.9204,47.9204,47.8808,47.8808,12390.0
2024-11-22 15:15:00,48.44,48.46,48.42,48.45,13578.0,47.9006,47.9204,47.8808,47.9105,13578.0
2024-11-22 15:20:00,48.45,48.46,48.42,48.46,13590.0,47.9105,47.9204,47.8808,47.9204,13590.0
2024-11-22 15:25:00,48.46,48.48,48.43,48.47,22342.0,47.9204,47.9401,47.8907,47.9303,22342.0
2024-11-22 15:30:00,48.46,48.51,48.43,48.48,15927.0,47.9204,47.9698,47.8907,47.9401,15927.0
2024-11-22 15:35:00,48.5,48.53,48.48,48.51,65976.0,47.9599,47.9896,47.9401,47.9698,65976.0
2024-11-22 15:40:00,48.52,48.54,48.46,48.48,83643.0,47.9797,47.9995,47.9204,47.9401,83643.0
2024-11-22 15:45:00,48.48,48.49,48.44,48.49,176708.0,47.9401,47.95,47.9006,47.95,176708.0
2024-11-22 15:50:00,48.49,48.51,48.44,48.5,62941.0,47.95,47.9698,47.9006,47.9599,62941.0
2024-11-22 15:55:00,48.5,48.56,48.48,48.49,207303.0,47.9599,48.0193,47.9401,47.95,207303.0
2024-11-25 09:30:00,49.0,49.25,48.91,49.22,111809.0,48.4544,48.7016,48.3654,48.6719,111809.0
2024-11-25 09:35:00,49.24,49.26,49.08,49.13,58997.0,48.6917,48.7115,48.5335,48.5829,58997.0
2024-11-25 09:40:00,49.11,49.11,49.02,49.05,41059.0,48.5631,48.5631,48.4741,48.5038,41059.0
2024-11-25 09:45:00,49.05,49.07,48.95,49.05,40983.0,48.5038,48.5236,48.4049,48.5038,40983.0
2024-11-25 09:50:00,49.05,49.1,48.95,49.09,29854.0,48.5038,48.5532,48.4049,48.5433,29854.0
2024-11-25 09:55:00,49.1,49.11,49.01,49.04,30803.0,48.5532,48.5631,48.4642,48.4939,30803.0
2024-11-25 10:00:00,49.05,49.07,48.98,49.07,19544.0,48.5038,48.5236,48.4346,48.5236,19544.0
2024-11-25 10:05:00,49.07,49.12,49.04,49.04,86806.0,48.5236,48.573,48.4939,48.4939,86806.0
2024-11-25 10:10:00,49.05,49.06,48.94,48.98,48455.0,48.5038,48.5137,48.395,48.4346,48455.0
2024-11-25 10:15:00,48.98,49.05,48.96,49.04,29184.0,48.4346,48.5038,48.4148,48.4939,29184.0
2024-11-25 10:20:00,49.03,49.13,49.02,49.12,32861.0,48.484,48.5829,48.4741,48.573,32861.0
2024-11-25 10:25:00,49.12,49.2,49.07,49.18,24019.0,48.573,48.6521,48.5236,48.6323,24019.0
2024-11-25 10:30:00,49.19,49.21,49.06,49.09,107899.0,48.6422,48.662,48.5137,48.5433,107899.0
2024-11-25 10:35:00,49.08,49.1,49.05,49.07,28385.0,48.5335,48.5532,48.5038,48.5236,28385.0
2024-11-25 10:40:00,49.07,49.17,49.07,49.14,40324.0,48.5236,48.6225,48.5236,48.5928,40324.0
2024-11-25 10:45:00,49.14,49.17,49.1,49.15,8425.0,48.5928,48.6225,48.5532,48.6027,8425.0
2024-11-25 10:50:00,49.16,49.18,49.13,49.15,115082.0,48.6126,48.6323,48.5829,48.6027,115082.0
2024-11-25 10:55:00,49.15,49.2,49.09,49.13,189602.0,48.6027,48.6521,48.5433,48.5829,189602.0
2024-11-25 11:00:00,49.14,49.18,49.07,49.07,94105.0,48.5928,48.6323,48.5236,48.5236,94105.0
2024-11-25 11:05:00,49.07,49.07,49.0,49.05,51043.0,48.5236,48.5236,48.4544,48.5038,51043.0
2024-11-25 11:10:00,49.05,49.06,49.0,49.0,19880.0,48.5038,48.5137,48.4544,48.4544,19880.0
2024-11-25 11:15:00,49.01,49.03,48.99,49.03,18980.0,48.4642,48.484,48.4445,48.484,18980.0
2024-11-25 11:20:00,49.02,49.02,48.98,49.0,45567.0,48.4741,48.4741,48.4346,48.4544,45567.0
2024-11-25 11:25:00,49.01,49.01,48.91,48.91,23771.0,48.4642,48.4642,48.3654,48.3654,23771.0
2024-11-25 11:30:00,48.91,48.91,48.83,48.87,14493.0,48.3654,48.3654,48.2862,48.3258,14493.0
2024-11-25 11:35:00,48.86,48.86,48.8,48.82,7067.0,48.3159,48.3159,48.2566,48.2764,7067.0
2024-11-25 11:40:00,48.81,48.82,48.78,48.78,12474.0,48.2665,48.2764,48.2368,48.2368,12474.0
2024-11-25 11:45:00,48.78,48.81,48.77,48.8,6128.0,48.2368,48.2665,48.2269,48.2566,6128.0
2024-11-25 11:50:00,48.8,48.82,48.8,48.8,7543.0,48.2566,48.2764,48.2566,48.2566,7543.0
2024-11-25 11:55:00,48.8,48.81,48.76,48.77,9054.0,48.2566,48.2665,48.217,48.2269,9054.0
2024-11-25 12:00:00,48.77,48.85,48.76,48.84,10834.0,48.2269,48.306,48.217,48.2961,10834.0
2024-11-25 12:05:00,48.82,48.88,48.82,48.82,9166.0,48.2764,48.3357,48.2764,48.2764,9166.0
2024-11-25 12:10:00,48.82,48.82,48.75,48.77,19781.0,48.2764,48.2764,48.2071,48.2269,19781.0
2024-11-25 12:15:00,48.77,48.77,48.7,48.72,17452.0,48.2269,48.2269,48.1577,48.1775,17452.0
2024-11-25 12:20:00,48.71,48.71,48.67,48.7,26676.0,48.1676,48.1676,48.128,48.1577,26676.0
2024-11-25 12:25:00,48.7,48.72,48.67,48.69,19639.0,48.1577,48.1775,48.128,48.1478,19639.0
2024-11-25 12:30:00,48.69,48.72,48.68,48.69,67741.0,48.1478,48.1775,48.1379,48.1478,67741.0
2024-11-25 12:35:00,48.69,48.7,48.66,48.69,18411.0,48.1478,48.1577,48.1181,48.1478,18411.0
2024-11-25 12:40:00,48.68,48.7,48.59,48.59,16251.0,48.1379,48.1577,48.0489,48.0489,16251.0
2024-11-25 12:45:00,48.58,48.61,48.55,48.61,13216.0,48.039,48.0687,48.0094,48.0687,13216.0
2024-11-25 12:50:00,48.6,48.62,48.59,48.61,6419.0,48.0588,48.0786,48.0489,48.0687,6419.0
2024-11-25 12:55:00,48.6,48.61,48.57,48.57,6319.0,48.0588,48.0687,48.0291,48.0291,6319.0
2024-11-25 13:00:00,48.57,48.58,48.53,48.55,26509.0,48.0291,48.039,47.9896,48.0094,26509.0
2024-11-25 13:05:00,48.55,48.55,48.49,48.49,37939.0,48.0094,48.0094,47.95,47.95,37939.0
2024-11-25 13:10:00,48.51,48.55,48.49,48.55,23812.0,47.9698,48.0094,47.95,48.0094,23812.0
2024-11-25 13:15:00,48.55,48.57,48.51,48.52,19852.0,48.0094,48.0291,47.9698,47.9797,19852.0
2024-11-25 13:20:00,48.52,48.54,48.48,48.54,30942.0,47.9797,47.9995,47.9401,47.9995,30942.0
2024-11-25 13:25:00,48.55,48.61,48.54,48.59,28803.0,48.0094,48.0687,47.9995,48.0489,28803.0
2024-11-25 13:30:00,48.6,48.66,48.56,48.66,12536.0,48.0588,48.1181,48.0193,48.1181,12536.0
2024-11-25 13:35:00,48.66,48.66,48.59,48.6,9988.0,48.1181,48.1181,48.0489,48.0588,9988.0
2024-11-25 13:40:00,48.6,48.6,48.51,48.54,25345.0,48.0588,48.0588,47.9698,47.9995,25345.0
2024-11-25 13:45:00,48.54,48.59,48.54,48.57,6785.0,47.9995,48.0489,47.9995,48.0291,6785.0
2024-11-25 13:50:00,48.56,48.59,48.51,48.51,9721.0,48.0193,48.0489,47.9698,47.9698,9721.0
2024-11-25 13:55:00,48.51,48.54,48.49,48.49,28880.0,47.9698,47.9995,47.95,47.95,28880.0
2024-11-25 14:00:00,48.49,48.51,48.45,48.46,12935.0,47.95,47.9698,47.9105,47.9204,12935.0
2024-11-25 14:05:00,48.46,48.47,48.4,48.41,31219.0,47.9204,47.9303,47.861,47.8709,31219.0
2024-11-25 14:10:00,48.41,48.52,48.39,48.51,38578.0,47.8709,47.9797,47.8511,47.9698,38578.0
2024-11-25 14:15:00,48.52,48.53,48.49,48.53,41096.0,47.9797,47.9896,47.95,47.9896,41096.0
2024-11-25 14:20:00,48.53,48.53,48.46,48.46,27018.0,47.9896,47.9896,47.9204,47.9204,27018.0
2024-11-25 14:25:00,48.45,48.51,48.45,48.49,16811.0,47.9105,47.9698,47.9105,47.95,16811.0
2024-11-25 14:30:00,48.49,48.49,48.45,48.46,14445.0,47.95,47.95,47.9105,47.9204,14445.0
2024-11-25 14:35:00,48.46,48.51,48.46,48.51,12246.0,47.9204,47.9698,47.9204,47.9698,12246.0
2024-11-25 14:40:00,48.51,48.53,48.5,48.53,21703.0,47.9698,47.9896,47.9599,47.9896,21703.0
2024-11-25 14:45:00,48.53,48.62,48.52,48.59,20902.0,47.9896,48.0786,47.9797,48.0489,20902.0
2024-11-25 14:50:00,48.59,48.61,48.57,48.58,6521.0,48.0489,48.0687,48.0291,48.039,6521.0
2024-11-25 14:55:00,48.58,48.58,48.47,48.52,72559.0,48.039,48.039,47.9303,47.9797,72559.0
2024-11-25 15:00:00,48.51,48.56,48.45,48.52,137130.0,47.9698,48.0193,47.9105,47.9797,137130.0
2024-11-25 15:05:00,48.52,48.56,48.49,48.55,56527.0,47.9797,48.0193,47.95,48.0094,56527.0
2024-11-25 15:10:00,48.55,48.57,48.54,48.55,13080.0,48.0094,48.0291,47.9995,48.0094,13080.0
2024-11-25 15:15:00,48.55,48.58,48.5,48.52,40217.0,48.0094,48.039,47.9599,47.9797,40217.0
2024-11-25 15:20:00,48.51,48.6,48.51,48.59,83198.0,47.9698,48.0588,47.9698,48.0489,83198.0
2024-11-25 15:25:00,48.59,48.66,48.58,48.66,36647.0,48.0489,48.1181,48.039,48.1181,36647.0
2024-11-25 15:30:00,48.66,48.68,48.64,48.65,30448.0,48.1181,48.1379,48.0984,48.1082,30448.0
2024-11-25 15:35:00,48.66,48.66,48.58,48.59,27107.0,48.1181,48.1181,48.039,48.0489,27107.0
2024-11-25 15:40:00,48.59,48.6,48.44,48.47,145978.0,48.0489,48.0588,47.9006,47.9303,145978.0
2024-11-25 15:45:00,48.47,48.5,48.42,48.42,37423.0,47.9303,47.9599,47.8808,47.8808,37423.0
2024-11-25 15:50:00,48.43,48.46,48.37,48.46,108188.0,47.8907,47.9204,47.8314,47.9204,108188.0
2024-11-25 15:55:00,48.45,48.46,48.26,48.29,571891.0,47.9105,47.9204,47.7226,47.7523,571891.0
2024-11-26 09:30:00,48.26,48.29,48.05,48.1,48340.0,47.7226,47.7523,47.5149,47.5644,48340.0
2024-11-26 09:35:00,48.09,48.26,48.03,48.11,19116.0,47.5545,47.7226,47.4952,47.5743,19116.0
2024-11-26 09:40:00,48.1,48.13,47.86,47.87,41322.0,47.5644,47.594,47.327,47.3369,41322.0
2024-11-26 09:45:00,47.87,47.97,47.86,47.91,74823.0,47.3369,47.4358,47.327,47.3765,74823.0
2024-11-26 09:50:00,47.91,47.96,47.87,47.95,71469.0,47.3765,47.4259,47.3369,47.416,71469.0
2024-11-26 09:55:00,47.96,48.05,47.9,48.04,34450.0,47.4259,47.5149,47.3666,47.505,34450.0
2024-11-26 10:00:00,48.07,48.07,47.95,48.02,26271.0,47.5347,47.5347,47.416,47.4853,26271.0
2024-11-26 10:05:00,48.0,48.02,47.91,48.0,27009.0,47.4655,47.4853,47.3765,47.4655,27009.0
2024-11-26 10:10:00,47.99,48.09,47.96,48.05,82438.0,47.4556,47.5545,47.4259,47.5149,82438.0
2024-11-26 10:15:00,48.03,48.03,47.94,47.97,10014.0,47.4952,47.4952,47.4062,47.4358,10014.0
2024-11-26 10:20:00,47.98,48.02,47.87,47.9,19053.0,47.4457,47.4853,47.3369,47.3666,19053.0
2024-11-26 10:25:00,47.89,47.92,47.87,47.91,21364.0,47.3567,47.3864,47.3369,47.3765,21364.0
2024-11-26 10:30:00,47.91,47.98,47.9,47.95,13630.0,47.3765,47.4457,47.3666,47.416,13630.0
2024-11-26 10:35:00,47.95,48.02,47.94,48.01,11925.0,47.416,47.4853,47.4062,47.4754,11925.0
2024-11-26 10:40:00,48.01,48.04,47.97,48.04,21847.0,47.4754,47.505,47.4358,47.505,21847.0
2024-11-26 10:45:00,48.03,48.03,47.98,48.0,14772.0,47.4952,47.4952,47.4457,47.4655,14772.0
2024-11-26 10:50:00,48.01,48.06,47.98,48.04,16965.0,47.4754,47.5248,47.4457,47.505,16965.0
2024-11-26 10:55:00,48.04,48.06,47.99,47.99,33309.0,47.505,47.5248,47.4556,47.4556,33309.0
2024-11-26 11:00:00,47.99,48.01,47.98,47.99,8205.0,47.4556,47.4754,47.4457,47.4556,8205.0
2024-11-26 11:05:00,47.99,48.0,47.93,47.94,48812.0,47.4556,47.4655,47.3963,47.4062,48812.0
2024-11-26 11:10:00,47.95,47.96,47.87,47.91,33968.0,47.416,47.4259,47.3369,47.3765,33968.0
2024-11-26 11:15:00,47.91,47.94,47.9,47.94,15850.0,47.3765,47.4062,47.3666,47.4062,15850.0
2024-11-26 11:20:00,47.94,47.97,47.93,47.95,10641.0,47.4062,47.4358,47.3963,47.416,10641.0
2024-11-26 11:25:00,47.96,47.98,47.94,47.97,11533.0,47.4259,47.4457,47.4062,47.4358,11533.0
2024-11-26 11:30:00,47.97,47.97,47.91,47.93,14778.0,47.4358,47.4358,47.3765,47.3963,14778.0
2024-11-26 11:35:00,47.93,47.95,47.91,47.94,8258.0,47.3963,47.416,47.3765,47.4062,8258.0
2024-11-26 11:40:00,47.93,47.95,47.91,47.92,15195.0,47.3963,47.416,47.3765,47.3864,15195.0
2024-11-26 11:45:00,47.92,47.95,47.91,47.92,12295.0,47.3864,47.416,47.3765,47.3864,12295.0
2024-11-26 11:50:00,47.93,48.02,47.93,48.02,8635.0,47.3963,47.4853,47.3963,47.4853,8635.0
2024-11-26 11:55:00,48.01,48.02,47.95,47.98,13158.0,47.4754,47.4853,47.416,47.4457,13158.0
2024-11-26 12:00:00,47.98,47.98,47.9,47.91,8768.0,47.4457,47.4457,47.3666,47.3765,8768.0
2024-11-26 12:05:00,47.9,47.96,47.88,47.94,10982.0,47.3666,47.4259,47.3468,47.4062,10982.0
2024-11-26 12:10:00,47.94,47.95,47.9,47.91,13306.0,47.4062,47.416,47.3666,47.3765,13306.0
2024-11-26 12:15:00,47.91,47.92,47.87,47.91,10967.0,47.3765,47.3864,47.3369,47.3765,10967.0
2024-11-26 12:20:00,47.9,47.93,47.9,47.91,7689.0,47.3666,47.3963,47.3666,47.3765,7689.0
2024-11-26 12:25:00,47.91,47.94,47.9,47.93,9533.0,47.3765,47.4062,47.3666,47.3963,9533.0
2024-11-26 12:30:00,47.93,47.95,47.92,47.95,11011.0,47.3963,47.416,47.3864,47.416,11011.0
2024-11-26 12:35:00,47.95,47.95,47.93,47.94,4700.0,47.416,47.416,47.3963,47.4062,4700.0
2024-11-26 12:40:00,47.94,47.95,47.93,47.93,6832.0,47.4062,47.416,47.3963,47.3963,6832.0
2024-11-26 12:45:00,47.94,47.94,47.89,47.9,16271.0,47.4062,47.4062,47.3567,47.3666,16271.0
2024-11-26 12:50:00,47.9,47.92,47.9,47.9,5696.0,47.3666,47.3864,47.3666,47.3666,5696.0
2024-11-26 12:55:00,47.91,47.91,47.89,47.89,8848.0,47.3765,47.3765,47.3567,47.3567,8848.0
2024-11-26 13:00:00,47.89,47.9,47.86,47.87,5203.0,47.3567,47.3666,47.327,47.3369,5203.0
2024-11-26 13:05:00,47.86,47.89,47.86,47.88,11706.0,47.327,47.3567,47.327,47.3468,11706.0
2024-11-26 13:10:00,47.88,47.89,47.84,47.89,9329.0,47.3468,47.3567,47.3073,47.3567,9329.0
2024-11-26 13:15:00,47.88,47.89,47.82,47.82,13607.0,47.3468,47.3567,47.2875,47.2875,13607.0
2024-11-26 13:20:00,47.82,47.83,47.79,47.81,19651.0,47.2875,47.2974,47.2578,47.2776,19651.0
2024-11-26 13:25:00,47.82,47.86,47.81,47.84,8444.0,47.2875,47.327,47.2776,47.3073,8444.0
2024-11-26 13:30:00,47.84,47.9,47.83,47.9,11811.0,47.3073,47.3666,47.2974,47.3666,11811.0
2024-11-26 13:35:00,47.9,47.91,47.88,47.9,11433.0,47.3666,47.3765,47.3468,47.3666,11433.0
2024-11-26 13:40:00,47.9,47.91,47.88,47.9,14571.0,47.3666,47.3765,47.3468,47.3666,14571.0
2024-11-26 13:45:00,47.89,47.89,47.87,47.89,8427.0,47.3567,47.3567,47.3369,47.3567,8427.0
2024-11-26 13:50:00,47.89,47.92,47.88,47.9,72664.0,47.3567,47.3864,47.3468,47.3666,72664.0
2024-11-26 13:55:00,47.9,47.91,47.87,47.9,32253.0,47.3666,47.3765,47.3369,47.3666,32253.0
2024-11-26 14:00:00,47.89,47.96,47.87,47.95,30852.0,47.3567,47.4259,47.3369,47.416,30852.0
2024-11-26 14:05:00,47.97,47.98,47.92,47.93,11634.0,47.4358,47.4457,47.3864,47.3963,11634.0
2024-11-26 14:10:00,47.93,48.0,47.92,48.0,12819.0,47.3963,47.4655,47.3864,47.4655,12819.0
2024-11-26 14:15:00,47.99,48.0,47.92,47.95,12964.0,47.4556,47.4655,47.3864,47.416,12964.0
2024-11-26 14:20:00,47.94,47.97,47.93,47.96,12693.0,47.4062,47.4358,47.3963,47.4259,12693.0
2024-11-26 14:25:00,47.96,47.98,47.95,47.97,17678.0,47.4259,47.4457,47.416,47.4358,17678.0
2024-11-26 14:30:00,47.97,47.97,47.91,47.93,27460.0,47.4358,47.4358,47.3765,47.3963,27460.0
2024-11-26 14:35:00,47.92,47.93,47.9,47.91,10013.0,47.3864,47.3963,47.3666,47.3765,10013.0
2024-11-26 14:40:00,47.91,47.93,47.9,47.91,8892.0,47.3765,47.3963,47.3666,47.3765,8892.0
2024-11-26 14:45:00,47.91,47.93,47.91,47.93,16659.0,47.3765,47.3963,47.3765,47.3963,16659.0
2024-11-26 14:50:00,47.93,47.93,47.9,47.91,16032.0,47.3963,47.3963,47.3666,47.3765,16032.0
2024-11-26 14:55:00,47.91,47.92,47.9,47.91,11957.0,47.3765,47.3864,47.3666,47.3765,11957.0
2024-11-26 15:00:00,47.91,47.91,47.87,47.89,13462.0,47.3765,47.3765,47.3369,47.3567,13462.0
2024-11-26 15:05:00,47.9,47.91,47.89,47.9,16843.0,47.3666,47.3765,47.3567,47.3666,16843.0
2024-11-26 15:10:00,47.9,47.91,47.86,47.86,18608.0,47.3666,47.3765,47.327,47.327,18608.0
2024-11-26 15:15:00,47.86,47.9,47.84,47.9,37175.0,47.327,47.3666,47.3073,47.3666,37175.0
2024-11-26 15:20:00,47.89,47.93,47.86,47.93,109332.0,47.3567,47.3963,47.327,47.3963,109332.0
2024-11-26 15:25:00,47.93,47.95,47.86,47.89,191972.0,47.3963,47.416,47.327,47.3567,191972.0
2024-11-26 15:30:00,47.89,47.89,47.84,47.89,79755.0,47.3567,47.3567,47.3073,47.3567,79755.0
2024-11-26 15:35:00,47.89,47.89,47.81,47.81,52274.0,47.3567,47.3567,47.2776,47.2776,52274.0
2024-11-26 15:40:00,47.81,47.82,47.79,47.8,43379.0,47.2776,47.2875,47.2578,47.2677,43379.0
2024-11-26 15:45:00,47.82,47.88,47.81,47.86,70943.0,47.2875,47.3468,47.2776,47.327,70943.0
2024-11-26 15:50:00,47.87,47.88,47.79,47.8,96977.0,47.3369,47.3468,47.2578,47.2677,96977.0
2024-11-26 15:55:00,47.8,48.03,47.79,48.0,322281.0,47.2677,47.4952,47.2578,47.4655,322281.0
2024-11-27 09:30:00,48.09,48.37,47.95,48.34,62265.0,47.5545,47.8314,47.416,47.8017,62265.0
2024-11-27 09:35:00,48.33,48.35,48.2,48.3,15301.0,47.7918,47.8116,47.6633,47.7621,15301.0
2024-11-27 09:40:00,48.3,48.36,48.23,48.36,11437.0,47.7621,47.8215,47.6929,47.8215,11437.0
2024-11-27 09:45:00,48.36,48.49,48.36,48.48,14626.0,47.8215,47.95,47.8215,47.9401,14626.0
2024-11-27 09:50:00,48.5,48.55,48.44,48.48,10914.0,47.9599,48.0094,47.9006,47.9401,10914.0
2024-11-27 09:55:00,48.49,48.5,48.37,48.39,14332.0,47.95,47.9599,47.8314,47.8511,14332.0
2024-11-27 10:00:00,48.36,48.38,48.25,48.29,18792.0,47.8215,47.8413,47.7127,47.7523,18792.0
2024-11-27 10:05:00,48.3,48.38,48.26,48.34,13705.0,47.7621,47.8413,47.7226,47.8017,13705.0
2024-11-27 10:10:00,48.34,48.34,48.19,48.23,44596.0,47.8017,47.8017,47.6534,47.6929,44596.0
2024-11-27 10:15:00,48.22,48.26,48.21,48.22,11793.0,47.683,47.7226,47.6731,47.683,11793.0
2024-11-27 10:20:00,48.22,48.23,48.13,48.17,9836.0,47.683,47.6929,47.594,47.6336,9836.0
2024-11-27 10:25:00,48.18,48.19,48.11,48.11,9656.0,47.6435,47.6534,47.5743,47.5743,9656.0
2024-11-27 10:30:00,48.12,48.12,47.98,47.98,22673.0,47.5842,47.5842,47.4457,47.4457,22673.0
2024-11-27 10:35:00,47.99,48.0,47.9,47.94,10812.0,47.4556,47.4655,47.3666,47.4062,10812.0
2024-11-27 10:40:00,47.93,47.99,47.92,47.97,13437.0,47.3963,47.4556,47.3864,47.4358,13437.0
2024-11-27 10:45:00,47.97,48.02,47.94,48.0,8058.0,47.4358,47.4853,47.4062,47.4655,8058.0
2024-11-27 10:50:00,48.01,48.03,47.94,48.02,8629.0,47.4754,47.4952,47.4062,47.4853,8629.0
2024-11-27 10:55:00,48.02,48.1,48.01,48.06,23794.0,47.4853,47.5644,47.4754,47.5248,23794.0
2024-11-27 11:00:00,48.05,48.13,48.03,48.11,10669.0,47.5149,47.594,47.4952,47.5743,10669.0
2024-11-27 11:05:00,48.09,48.16,48.07,48.16,10556.0,47.5545,47.6237,47.5347,47.6237,10556.0
2024-11-27 11:10:00,48.16,48.16,48.08,48.12,10948.0,47.6237,47.6237,47.5446,47.5842,10948.0
2024-11-27 11:15:00,48.12,48.14,48.07,48.09,15703.0,47.5842,47.6039,47.5347,47.5545,15703.0
2024-11-27 11:20:00,48.09,48.11,48.06,48.1,21569.0,47.5545,47.5743,47.5248,47.5644,21569.0
2024-11-27 11:25:00,48.1,48.11,48.04,48.04,10595.0,47.5644,47.5743,47.505,47.505,10595.0
2024-11-27 11:30:00,48.03,48.07,48.0,48.07,10999.0,47.4952,47.5347,47.4655,47.5347,10999.0
2024-11-27 11:35:00,48.07,48.19,48.07,48.18,6709.0,47.5347,47.6534,47.5347,47.6435,6709.0
2024-11-27 11:40:00,48.17,48.18,48.09,48.1,7653.0,47.6336,47.6435,47.5545,47.5644,7653.0
2024-11-27 11:45:00,48.11,48.11,48.06,48.07,5548.0,47.5743,47.5743,47.5248,47.5347,5548.0
2024-11-27 11:50:00,48.07,48.08,47.95,47.98,17872.0,47.5347,47.5446,47.416,47.4457,17872.0
2024-11-27 11:55:00,47.97,47.98,47.91,47.91,9998.0,47.4358,47.4457,47.3765,47.3765,9998.0
2024-11-27 12:00:00,47.9,47.93,47.88,47.93,8895.0,47.3666,47.3963,47.3468,47.3963,8895.0
2024-11-27 12:05:00,47.92,47.92,47.84,47.86,6115.0,47.3864,47.3864,47.3073,47.327,6115.0
2024-11-27 12:10:00,47.88,47.91,47.85,47.9,12535.0,47.3468,47.3765,47.3172,47.3666,12535.0
2024-11-27 12:15:00,47.9,47.9,47.86,47.89,10421.0,47.3666,47.3666,47.327,47.3567,10421.0
2024-11-27 12:20:00,47.89,47.9,47.86,47.87,5875.0,47.3567,47.3666,47.327,47.3369,5875.0
2024-11-27 12:25:00,47.87,47.93,47.86,47.92,7918.0,47.3369,47.3963,47.327,47.3864,7918.0
2024-11-27 12:30:00,47.92,47.95,47.92,47.95,5133.0,47.3864,47.416,47.3864,47.416,5133.0
2024-11-27 12:35:00,47.95,47.99,47.94,47.96,12606.0,47.416,47.4556,47.4062,47.4259,12606.0
2024-11-27 12:40:00,47.97,47.97,47.91,47.91,10916.0,47.4358,47.4358,47.3765,47.3765,10916.0
2024-11-27 12:45:00,47.92,47.93,47.9,47.92,5660.0,47.3864,47.3963,47.3666,47.3864,5660.0
2024-11-27 12:50:00,47.93,47.93,47.91,47.92,5895.0,47.3963,47.3963,47.3765,47.3864,5895.0
2024-11-27 12:55:00,47.93,47.94,47.91,47.93,8928.0,47.3963,47.4062,47.3765,47.3963,8928.0
2024-11-27 13:00:00,47.92,47.93,47.91,47.91,9653.0,47.3864,47.3963,47.3765,47.3765,9653.0
2024-11-27 13:05:00,47.91,47.94,47.9,47.92,8735.0,47.3765,47.4062,47.3666,47.3864,8735.0
2024-11-27 13:10:00,47.93,47.95,47.91,47.95,8576.0,47.3963,47.416,47.3765,47.416,8576.0
2024-11-27 13:15:00,47.96,48.01,47.96,47.98,14104.0,47.4259,47.4754,47.4259,47.4457,14104.0
2024-11-27 13:20:00,47.97,48.03,47.97,48.01,10558.0,47.4358,47.4952,47.4358,47.4754,10558.0
2024-11-27 13:25:00,48.01,48.02,47.99,48.0,4463.0,47.4754,47.4853,47.4556,47.4655,4463.0
2024-11-27 13:30:00,48.0,48.02,47.99,48.02,6378.0,47.4655,47.4853,47.4556,47.4853,6378.0
2024-11-27 13:35:00,48.01,48.04,48.01,48.04,7801.0,47.4754,47.505,47.4754,47.505,7801.0
2024-11-27 13:40:00,48.04,48.05,48.0,48.01,6972.0,47.505,47.5149,47.4655,47.4754,6972.0
2024-11-27 13:45:00,48.01,48.01,47.98,47.98,8574.0,47.4754,47.4754,47.4457,47.4457,8574.0
2024-11-27 13:50:00,47.99,48.04,47.99,48.04,3249.0,47.4556,47.505,47.4556,47.505,3249.0
2024-11-27 13:55:00,48.04,48.05,48.03,48.05,9752.0,47.505,47.5149,47.4952,47.5149,9752.0
2024-11-27 14:00:00,48.04,48.08,48.03,48.08,28398.0,47.505,47.5446,47.4952,47.5446,28398.0
2024-11-27 14:05:00,48.09,48.1,48.05,48.07,10302.0,47.5545,47.5644,47.5149,47.5347,10302.0
2024-11-27 14:10:00,48.07,48.11,48.07,48.09,4762.0,47.5347,47.5743,47.5347,47.5545,4762.0
2024-11-27 14:15:00,48.1,48.1,48.0,48.03,19448.0,47.5644,47.5644,47.4655,47.4952,19448.0
2024-11-27 14:20:00,48.03,48.05,47.98,47.99,6871.0,47.4952,47.5149,47.4457,47.4556,6871.0
2024-11-27 14:25:00,47.99,48.0,47.94,47.94,14138.0,47.4556,47.4655,47.4062,47.4062,14138.0
2024-11-27 14:30:00,47.95,48.09,47.95,48.07,27205.0,47.416,47.5545,47.416,47.5347,27205.0
2024-11-27 14:35:00,48.07,48.21,48.06,48.18,33090.0,47.5347,47.6731,47.5248,47.6435,33090.0
2024-11-27 14:40:00,48.18,48.18,48.15,48.18,18452.0,47.6435,47.6435,47.6138,47.6435,18452.0
2024-11-27 14:45:00,48.18,48.19,48.16,48.17,11169.0,47.6435,47.6534,47.6237,47.6336,11169.0
2024-11-27 14:50:00,48.17,48.18,48.15,48.17,18220.0,47.6336,47.6435,47.6138,47.6336,18220.0
2024-11-27 14:55:00,48.17,48.2,48.16,48.19,12340.0,47.6336,47.6633,47.6237,47.6534,12340.0
2024-11-27 15:00:00,48.19,48.21,48.18,48.21,5392.0,47.6534,47.6731,47.6435,47.6731,5392.0
2024-11-27 15:05:00,48.21,48.21,48.15,48.19,9826.0,47.6731,47.6731,47.6138,47.6534,9826.0
2024-11-27 15:10:00,48.19,48.21,48.18,48.19,19022.0,47.6534,47.6731,47.6435,47.6534,19022.0
2024-11-27 15:15:00,48.19,48.19,48.13,48.14,20977.0,47.6534,47.6534,47.594,47.6039,20977.0
2024-11-27 15:20:00,48.14,48.15,48.12,48.15,11636.0,47.6039,47.6138,47.5842,47.6138,11636.0
2024-11-27 15:25:00,48.15,48.19,48.14,48.18,20477.0,47.6138,47.6534,47.6039,47.6435,20477.0
2024-11-27 15:30:00,48.18,48.21,48.16,48.19,18278.0,47.6435,47.6731,47.6237,47.6534,18278.0
2024-11-27 15:35:00,48.18,48.2,48.14,48.15,28523.0,47.6435,47.6633,47.6039,47.6138,28523.0
2024-11-27 15:40:00,48.16,48.17,48.11,48.13,16780.0,47.6237,47.6336,47.5743,47.594,16780.0
2024-11-27 15:45:00,48.13,48.2,48.12,48.19,25619.0,47.594,47.6633,47.5842,47.6534,25619.0
2024-11-27 15:50:00,48.18,48.24,48.15,48.17,82919.0,47.6435,47.7028,47.6138,47.6336,82919.0
2024-11-27 15:55:00,48.17,48.24,48.16,48.22,159480.0,47.6336,47.7028,47.6237,47.683,159480.0
2024-11-29 09:30:00,48.23,48.62,48.17,48.62,101572.0,47.6929,48.0786,47.6336,48.0786,101572.0
2024-11-29 09:35:00,48.59,48.64,48.49,48.53,18673.0,48.0489,48.0984,47.95,47.9896,18673.0
2024-11-29 09:40:00,48.53,48.6,48.5,48.58,13108.0,47.9896,48.0588,47.9599,48.039,13108.0
2024-11-29 09:45:00,48.58,48.58,48.46,48.47,11196.0,48.039,48.039,47.9204,47.9303,11196.0
2024-11-29 09:50:00,48.47,48.61,48.46,48.61,10690.0,47.9303,48.0687,47.9204,48.0687,10690.0
2024-11-29 09:55:00,48.6,48.67,48.59,48.59,17437.0,48.0588,48.128,48.0489,48.0489,17437.0
2024-11-29 10:00:00,48.61,48.72,48.55,48.7,17897.0,48.0687,48.1775,48.0094,48.1577,17897.0
2024-11-29 10:05:00,48.7,48.79,48.7,48.78,23371.0,48.1577,48.2467,48.1577,48.2368,23371.0
2024-11-29 10:10:00,48.79,48.84,48.78,48.83,18143.0,48.2467,48.2961,48.2368,48.2862,18143.0
2024-11-29 10:15:00,48.84,48.84,48.75,48.79,23676.0,48.2961,48.2961,48.2071,48.2467,23676.0
2024-11-29 10:20:00,48.8,48.84,48.76,48.8,44223.0,48.2566,48.2961,48.217,48.2566,44223.0
2024-11-29 10:25:00,48.81,48.84,48.75,48.76,57007.0,48.2665,48.2961,48.2071,48.217,57007.0
2024-11-29 10:30:00,48.76,48.78,48.69,48.73,22080.0,48.217,48.2368,48.1478,48.1874,22080.0
2024-11-29 10:35:00,48.73,48.75,48.69,48.75,14354.0,48.1874,48.2071,48.1478,48.2071,14354.0
2024-11-29 10:40:00,48.75,48.75,48.65,48.65,17670.0,48.2071,48.2071,48.1082,48.1082,17670.0
2024-11-29 10:45:00,48.66,48.72,48.65,48.67,34440.0,48.1181,48.1775,48.1082,48.128,34440.0
2024-11-29 10:50:00,48.68,48.8,48.68,48.8,21284.0,48.1379,48.2566,48.1379,48.2566,21284.0
2024-11-29 10:55:00,48.81,48.91,48.8,48.9,34788.0,48.2665,48.3654,48.2566,48.3555,34788.0
2024-11-29 11:00:00,48.9,48.95,48.89,48.94,32511.0,48.3555,48.4049,48.3456,48.395,32511.0
2024-11-29 11:05:00,48.93,48.95,48.9,48.92,63589.0,48.3851,48.4049,48.3555,48.3752,63589.0
2024-11-29 11:10:00,48.91,48.92,48.78,48.79,25778.0,48.3654,48.3752,48.2368,48.2467,25778.0
2024-11-29 11:15:00,48.8,48.82,48.76,48.79,29027.0,48.2566,48.2764,48.217,48.2467,29027.0
2024-11-29 11:20:00,48.8,48.8,48.71,48.77,41499.0,48.2566,48.2566,48.1676,48.2269,41499.0
2024-11-29 11:25:00,48.78,48.85,48.76,48.82,20158.0,48.2368,48.306,48.217,48.2764,20158.0
2024-11-29 11:30:00,48.81,48.82,48.79,48.82,13574.0,48.2665,48.2764,48.2467,48.2764,13574.0
2024-11-29 11:35:00,48.82,48.82,48.79,48.79,17931.0,48.2764,48.2764,48.2467,48.2467,17931.0
2024-11-29 11:40:00,48.8,48.81,48.76,48.81,19549.0,48.2566,48.2665,48.217,48.2665,19549.0
2024-11-29 11:45:00,48.8,48.81,48.78,48.8,18985.0,48.2566,48.2665,48.2368,48.2566,18985.0
2024-11-29 11:50:00,48.8,48.84,48.79,48.84,16185.0,48.2566,48.2961,48.2467,48.2961,16185.0
2024-11-29 11:55:00,48.84,48.85,48.79,48.81,23601.0,48.2961,48.306,48.2467,48.2665,23601.0
2024-11-29 12:00:00,48.81,48.9,48.8,48.9,23382.0,48.2665,48.3555,48.2566,48.3555,23382.0
2024-11-29 12:05:00,48.9,48.93,48.89,48.91,21260.0,48.3555,48.3851,48.3456,48.3654,21260.0
2024-11-29 12:10:00,48.91,48.92,48.89,48.92,16744.0,48.3654,48.3752,48.3456,48.3752,16744.0
2024-11-29 12:15:00,48.92,48.93,48.88,48.9,21558.0,48.3752,48.3851,48.3357,48.3555,21558.0
2024-11-29 12:20:00,48.9,48.96,48.89,48.95,37351.0,48.3555,48.4148,48.3456,48.4049,37351.0
2024-11-29 12:25:00,48.96,48.98,48.94,48.95,34867.0,48.4148,48.4346,48.395,48.4049,34867.0
2024-11-29 12:30:00,48.94,48.96,48.83,48.84,27890.0,48.395,48.4148,48.2862,48.2961,27890.0
2024-11-29 12:35:00,48.84,48.86,48.83,48.85,19779.0,48.2961,48.3159,48.2862,48.306,19779.0
2024-11-29 12:40:00,48.86,48.86,48.81,48.85,23570.0,48.3159,48.3159,48.2665,48.306,23570.0
2024-11-29 12:45:00,48.86,48.88,48.85,48.87,27748.0,48.3159,48.3357,48.306,48.3258,27748.0
2024-11-29 12:50:00,48.87,48.87,48.71,48.72,40266.0,48.3258,48.3258,48.1676,48.1775,40266.0
2024-11-29 12:55:00,48.72,48.75,48.66,48.69,132260.0,48.1775,48.2071,48.1181,48.1478,132260.0
2024-12-02 09:30:00,48.89,49.09,48.86,49.04,105412.0,48.3456,48.5433,48.3159,48.4939,105412.0
2024-12-02 09:35:00,49.03,49.03,48.88,48.88,19620.0,48.484,48.484,48.3357,48.3357,19620.0
2024-12-02 09:40:00,48.88,49.03,48.86,48.96,29859.0,48.3357,48.484,48.3159,48.4148,29859.0
2024-12-02 09:45:00,48.96,49.0,48.89,48.97,29947.0,48.4148,48.4544,48.3456,48.4247,29947.0
2024-12-02 09:50:00,48.97,48.97,48.86,48.94,41682.0,48.4247,48.4247,48.3159,48.395,41682.0
2024-12-02 09:55:00,48.94,48.97,48.84,48.96,41772.0,48.395,48.4247,48.2961,48.4148,41772.0
2024-12-02 10:00:00,48.96,49.01,48.91,48.93,37027.0,48.4148,48.4642,48.3654,48.3851,37027.0
2024-12-02 10:05:00,48.93,49.06,48.93,49.02,30211.0,48.3851,48.5137,48.3851,48.4741,30211.0
2024-12-02 10:10:00,49.02,49.02,48.82,48.83,76346.0,48.4741,48.4741,48.2764,48.2862,76346.0
2024-12-02 10:15:00,48.82,48.93,48.75,48.92,86492.0,48.2764,48.3851,48.2071,48.3752,86492.0
2024-12-02 10:20:00,48.92,49.13,48.9,49.12,37616.0,48.3752,48.5829,48.3555,48.573,37616.0
2024-12-02 10:25:00,49.12,49.14,49.08,49.09,25043.0,48.573,48.5928,48.5335,48.5433,25043.0
2024-12-02 10:30:00,49.08,49.08,49.02,49.04,40428.0,48.5335,48.5335,48.4741,48.4939,40428.0
2024-12-02 10:35:00,49.03,49.05,49.0,49.05,11896.0,48.484,48.5038,48.4544,48.5038,11896.0
2024-12-02 10:40:00,49.05,49.06,48.97,49.02,19845.0,48.5038,48.5137,48.4247,48.4741,19845.0
2024-12-02 10:45:00,49.02,49.02,48.94,49.01,14158.0,48.4741,48.4741,48.395,48.4642,14158.0
2024-12-02 10:50:00,49.0,49.01,48.96,48.98,25990.0,48.4544,48.4642,48.4148,48.4346,25990.0
2024-12-02 10:55:00,48.99,49.03,48.96,48.98,21796.0,48.4445,48.484,48.4148,48.4346,21796.0
2024-12-02 11:00:00,48.99,49.01,48.94,48.97,13318.0,48.4445,48.4642,48.395,48.4247,13318.0
2024-12-02 11:05:00,48.98,49.05,48.96,49.05,10679.0,48.4346,48.5038,48.4148,48.5038,10679.0
2024-12-02 11:10:00,49.05,49.09,49.03,49.09,14027.0,48.5038,48.5433,48.484,48.5433,14027.0
2024-12-02 11:15:00,49.08,49.25,49.08,49.25,36218.0,48.5335,48.7016,48.5335,48.7016,36218.0
2024-12-02 11:20:00,49.25,49.35,49.25,49.31,44583.0,48.7016,48.8005,48.7016,48.7609,44583.0
2024-12-02 11:25:00,49.32,49.38,49.3,49.38,17202.0,48.7708,48.8301,48.751,48.8301,17202.0
2024-12-02 11:30:00,49.37,49.43,49.35,49.38,62689.0,48.8202,48.8796,48.8005,48.8301,62689.0
2024-12-02 11:35:00,49.38,49.39,49.3,49.32,22402.0,48.8301,48.84,48.751,48.7708,22402.0
2024-12-02 11:40:00,49.32,49.4,49.32,49.39,30977.0,48.7708,48.8499,48.7708,48.84,30977.0
2024-12-02 11:45:00,49.39,49.4,49.35,49.36,58670.0,48.84,48.8499,48.8005,48.8103,58670.0
2024-12-02 11:50:00,49.36,49.41,49.35,49.36,20177.0,48.8103,48.8598,48.8005,48.8103,20177.0
2024-12-02 11:55:00,49.36,49.37,49.31,49.33,15685.0,48.8103,48.8202,48.7609,48.7807,15685.0
2024-12-02 12:00:00,49.33,49.48,49.32,49.45,38401.0,48.7807,48.929,48.7708,48.8993,38401.0
2024-12-02 12:05:00,49.46,49.52,49.44,49.5,60304.0,48.9092,48.9686,48.8895,48.9488,60304.0
2024-12-02 12:10:00,49.5,49.6,49.46,49.58,23464.0,48.9488,49.0477,48.9092,49.0279,23464.0
2024-12-02 12:15:00,49.58,49.59,49.5,49.52,43894.0,49.0279,49.0378,48.9488,48.9686,43894.0
2024-12-02 12:20:00,49.52,49.55,49.5,49.54,33082.0,48.9686,48.9982,48.9488,48.9883,33082.0
2024-12-02 12:25:00,49.53,49.54,49.48,49.51,19918.0,48.9785,48.9883,48.929,48.9587,19918.0
2024-12-02 12:30:00,49.51,49.53,49.49,49.51,15582.0,48.9587,48.9785,48.9389,48.9587,15582.0
2024-12-02 12:35:00,49.51,49.57,49.48,49.51,36996.0,48.9587,49.018,48.929,48.9587,36996.0
2024-12-02 12:40:00,49.51,49.58,49.5,49.56,23996.0,48.9587,49.0279,48.9488,49.0081,23996.0
2024-12-02 12:45:00,49.55,49.57,49.51,49.55,26400.0,48.9982,49.018,48.9587,48.9982,26400.0
2024-12-02 12:50:00,49.55,49.58,49.54,49.55,17276.0,48.9982,49.0279,48.9883,48.9982,17276.0
2024-12-02 12:55:00,49.55,49.56,49.5,49.51,21609.0,48.9982,49.0081,48.9488,48.9587,21609.0
2024-12-02 13:00:00,49.51,49.54,49.5,49.54,13931.0,48.9587,48.9883,48.9488,48.9883,13931.0
2024-12-02 13:05:00,49.54,49.55,49.53,49.53,15925.0,48.9883,48.9982,48.9785,48.9785,15925.0
2024-12-02 13:10:00,49.54,49.54,49.51,49.53,18834.0,48.9883,48.9883,48.9587,48.9785,18834.0
2024-12-02 13:15:00,49.53,49.55,49.52,49.54,24496.0,48.9785,48.9982,48.9686,48.9883,24496.0
2024-12-02 13:20:00,49.54,49.58,49.51,49.52,97611.0,48.9883,49.0279,48.9587,48.9686,97611.0
2024-12-02 13:25:00,49.51,49.56,49.44,49.53,33570.0,48.9587,49.0081,48.8895,48.9785,33570.0
2024-12-02 13:30:00,49.52,49.54,49.45,49.46,28402.0,48.9686,48.9883,48.8993,48.9092,28402.0
2024-12-02 13:35:00,49.46,49.48,49.45,49.47,16107.0,48.9092,48.929,48.8993,48.9191,16107.0
2024-12-02 13:40:00,49.47,49.53,49.45,49.53,10155.0,48.9191,48.9785,48.8993,48.9785,10155.0
2024-12-02 13:45:00,49.53,49.55,49.48,49.54,42178.0,48.9785,48.9982,48.929,48.9883,42178.0
2024-12-02 13:50:00,49.54,49.54,49.45,49.47,35345.0,48.9883,48.9883,48.8993,48.9191,35345.0
2024-12-02 13:55:00,49.47,49.55,49.46,49.53,38899.0,48.9191,48.9982,48.9092,48.9785,38899.0
2024-12-02 14:00:00,49.52,49.57,49.49,49.53,56766.0,48.9686,49.018,48.9389,48.9785,56766.0
2024-12-02 14:05:00,49.53,49.53,49.49,49.5,21538.0,48.9785,48.9785,48.9389,48.9488,21538.0
2024-12-02 14:10:00,49.5,49.5,49.46,49.47,15807.0,48.9488,48.9488,48.9092,48.9191,15807.0
2024-12-02 14:15:00,49.48,49.51,49.47,49.51,22014.0,48.929,48.9587,48.9191,48.9587,22014.0
2024-12-02 14:20:00,49.5,49.5,49.41,49.45,45966.0,48.9488,48.9488,48.8598,48.8993,45966.0
2024-12-02 14:25:00,49.45,49.52,49.44,49.52,26830.0,48.8993,48.9686,48.8895,48.9686,26830.0
2024-12-02 14:30:00,49.52,49.55,49.51,49.53,26337.0,48.9686,48.9982,48.9587,48.9785,26337.0
2024-12-02 14:35:00,49.54,49.55,49.52,49.55,18440.0,48.9883,48.9982,48.9686,48.9982,18440.0
2024-12-02 14:40:00,49.55,49.56,49.53,49.55,15883.0,48.9982,49.0081,48.9785,48.9982,15883.0
2024-12-02 14:45:00,49.55,49.56,49.49,49.52,22237.0,48.9982,49.0081,48.9389,48.9686,22237.0
2024-12-02 14:50:00,49.53,49.54,49.51,49.54,18465.0,48.9785,48.9883,48.9587,48.9883,18465.0
2024-12-02 14:55:00,49.54,49.56,49.52,49.55,29076.0,48.9883,49.0081,48.9686,48.9982,29076.0
2024-12-02 15:00:00,49.55,49.55,49.47,49.51,29387.0,48.9982,48.9982,48.9191,48.9587,29387.0
2024-12-02 15:05:00,49.52,49.53,49.48,49.48,14683.0,48.9686,48.9785,48.929,48.929,14683.0
2024-12-02 15:10:00,49.48,49.49,49.43,49.46,25114.0,48.929,48.9389,48.8796,48.9092,25114.0
2024-12-02 15:15:00,49.46,49.49,49.44,49.45,34585.0,48.9092,48.9389,48.8895,48.8993,34585.0
2024-12-02 15:20:00,49.46,49.49,49.45,49.46,32849.0,48.9092,48.9389,48.8993,48.9092,32849.0
2024-12-02 15:25:00,49.46,49.52,49.45,49.49,37600.0,48.9092,48.9686,48.8993,48.9389,37600.0
2024-12-02 15:30:00,49.48,49.48,49.42,49.44,30791.0,48.929,48.929,48.8697,48.8895,30791.0
2024-12-02 15:35:00,49.43,49.48,49.41,49.47,35910.0,48.8796,48.929,48.8598,48.9191,35910.0
2024-12-02 15:40:00,49.47,49.48,49.38,49.39,48529.0,48.9191,48.929,48.8301,48.84,48529.0
2024-12-02 15:45:00,49.39,49.39,49.32,49.34,53162.0,48.84,48.84,48.7708,48.7906,53162.0
2024-12-02 15:50:00,49.34,49.35,49.29,49.34,110423.0,48.7906,48.8005,48.7411,48.7906,110423.0
2024-12-02 15:55:00,49.34,49.35,49.24,49.25,242042.0,48.7906,48.8005,48.6917,48.7016,242042.0
2024-12-03 09:30:00,49.02,49.15,48.94,49.1,57753.0,48.4741,48.6027,48.395,48.5532,57753.0
2024-12-03 09:35:00,49.15,49.29,49.08,49.14,47975.0,48.6027,48.7411,48.5335,48.5928,47975.0
2024-12-03 09:40:00,49.14,49.16,48.99,49.09,20631.0,48.5928,48.6126,48.4445,48.5433,20631.0
2024-12-03 09:45:00,49.07,49.21,49.06,49.2,32766.0,48.5236,48.662,48.5137,48.6521,32766.0
2024-12-03 09:50:00,49.2,49.24,49.12,49.16,31933.0,48.6521,48.6917,48.573,48.6126,31933.0
2024-12-03 09:55:00,49.14,49.19,49.14,49.19,15485.0,48.5928,48.6422,48.5928,48.6422,15485.0
2024-12-03 10:00:00,49.19,49.21,49.09,49.13,25667.0,48.6422,48.662,48.5433,48.5829,25667.0
2024-12-03 10:05:00,49.12,49.19,49.09,49.13,26499.0,48.573,48.6422,48.5433,48.5829,26499.0
2024-12-03 10:10:00,49.12,49.12,49.0,49.0,14146.0,48.573,48.573,48.4544,48.4544,14146.0
2024-12-03 10:15:00,48.99,49.09,48.98,49.09,21047.0,48.4445,48.5433,48.4346,48.5433,21047.0
2024-12-03 10:20:00,49.09,49.16,49.06,49.14,47460.0,48.5433,48.6126,48.5137,48.5928,47460.0
2024-12-03 10:25:00,49.16,49.23,49.09,49.19,14150.0,48.6126,48.6818,48.5433,48.6422,14150.0
2024-12-03 10:30:00,49.19,49.19,49.09,49.1,7874.0,48.6422,48.6422,48.5433,48.5532,7874.0
2024-12-03 10:35:00,49.11,49.15,49.06,49.14,17015.0,48.5631,48.6027,48.5137,48.5928,17015.0
2024-12-03 10:40:00,49.14,49.15,49.07,49.11,13568.0,48.5928,48.6027,48.5236,48.5631,13568.0
2024-12-03 10:45:00,49.11,49.16,49.08,49.16,43488.0,48.5631,48.6126,48.5335,48.6126,43488.0
2024-12-03 10:50:00,49.16,49.19,49.14,49.19,14569.0,48.6126,48.6422,48.5928,48.6422,14569.0
2024-12-03 10:55:00,49.18,49.18,49.11,49.17,10123.0,48.6323,48.6323,48.5631,48.6225,10123.0
2024-12-03 11:00:00,49.17,49.21,49.16,49.18,12010.0,48.6225,48.662,48.6126,48.6323,12010.0
2024-12-03 11:05:00,49.17,49.18,49.1,49.1,14908.0,48.6225,48.6323,48.5532,48.5532,14908.0
2024-12-03 11:10:00,49.11,49.12,49.07,49.12,10922.0,48.5631,48.573,48.5236,48.573,10922.0
2024-12-03 11:15:00,49.13,49.19,49.12,49.19,10872.0,48.5829,48.6422,48.573,48.6422,10872.0
2024-12-03 11:20:00,49.19,49.21,49.14,49.14,12532.0,48.6422,48.662,48.5928,48.5928,12532.0
2024-12-03 11:25:00,49.13,49.16,49.11,49.15,14700.0,48.5829,48.6126,48.5631,48.6027,14700.0
2024-12-03 11:30:00,49.15,49.16,49.1,49.11,16311.0,48.6027,48.6126,48.5532,48.5631,16311.0
2024-12-03 11:35:00,49.1,49.11,49.02,49.03,18216.0,48.5532,48.5631,48.4741,48.484,18216.0
2024-12-03 11:40:00,49.03,49.05,48.99,49.01,12002.0,48.484,48.5038,48.4445,48.4642,12002.0
2024-12-03 11:45:00,49.01,49.02,48.99,49.02,16714.0,48.4642,48.4741,48.4445,48.4741,16714.0
2024-12-03 11:50:00,49.02,49.09,49.01,49.09,15322.0,48.4741,48.5433,48.4642,48.5433,15322.0
2024-12-03 11:55:00,49.09,49.11,49.04,49.05,9176.0,48.5433,48.5631,48.4939,48.5038,9176.0
2024-12-03 12:00:00,49.04,49.07,49.03,49.07,9305.0,48.4939,48.5236,48.484,48.5236,9305.0
2024-12-03 12:05:00,49.08,49.09,49.06,49.07,7772.0,48.5335,48.5433,48.5137,48.5236,7772.0
2024-12-03 12:10:00,49.08,49.13,49.06,49.13,18543.0,48.5335,48.5829,48.5137,48.5829,18543.0
2024-12-03 12:15:00,49.13,49.13,49.05,49.09,12604.0,48.5829,48.5829,48.5038,48.5433,12604.0
2024-12-03 12:20:00,49.08,49.14,49.08,49.12,14227.0,48.5335,48.5928,48.5335,48.573,14227.0
2024-12-03 12:25:00,49.12,49.13,49.11,49.13,10700.0,48.573,48.5829,48.5631,48.5829,10700.0
2024-12-03 12:30:00,49.13,49.14,49.12,49.14,10608.0,48.5829,48.5928,48.573,48.5928,10608.0
2024-12-03 12:35:00,49.13,49.13,49.08,49.09,14840.0,48.5829,48.5829,48.5335,48.5433,14840.0
2024-12-03 12:40:00,49.09,49.13,49.08,49.13,19565.0,48.5433,48.5829,48.5335,48.5829,19565.0
2024-12-03 12:45:00,49.12,49.16,49.12,49.15,14046.0,48.573,48.6126,48.573,48.6027,14046.0
2024-12-03 12:50:00,49.16,49.19,49.15,49.19,10701.0,48.6126,48.6422,48.6027,48.6422,10701.0
2024-12-03 12:55:00,49.18,49.18,49.12,49.13,12421.0,48.6323,48.6323,48.573,48.5829,12421.0
2024-12-03 13:00:00,49.13,49.16,49.12,49.15,8448.0,48.5829,48.6126,48.573,48.6027,8448.0
2024-12-03 13:05:00,49.14,49.15,49.09,49.09,11532.0,48.5928,48.6027,48.5433,48.5433,11532.0
2024-12-03 13:10:00,49.09,49.1,49.07,49.09,15025.0,48.5433,48.5532,48.5236,48.5433,15025.0
2024-12-03 13:15:00,49.09,49.12,49.09,49.11,8708.0,48.5433,48.573,48.5433,48.5631,8708.0
2024-12-03 13:20:00,49.11,49.13,49.1,49.12,11527.0,48.5631,48.5829,48.5532,48.573,11527.0
2024-12-03 13:25:00,49.12,49.19,49.11,49.17,21106.0,48.573,48.6422,48.5631,48.6225,21106.0
2024-12-03 13:30:00,49.16,49.22,49.12,49.16,40714.0,48.6126,48.6719,48.573,48.6126,40714.0
2024-12-03 13:35:00,49.17,49.24,49.14,49.15,33973.0,48.6225,48.6917,48.5928,48.6027,33973.0
2024-12-03 13:40:00,49.16,49.17,49.16,49.17,4208.0,48.6126,48.6225,48.6126,48.6225,4208.0
2024-12-03 13:45:00,49.16,49.17,49.14,49.16,10671.0,48.6126,48.6225,48.5928,48.6126,10671.0
2024-12-03 13:50:00,49.16,49.17,49.15,49.16,10304.0,48.6126,48.6225,48.6027,48.6126,10304.0
2024-12-03 13:55:00,49.16,49.17,49.14,49.14,12221.0,48.6126,48.6225,48.5928,48.5928,12221.0
2024-12-03 14:00:00,49.15,49.15,49.08,49.09,10494.0,48.6027,48.6027,48.5335,48.5433,10494.0
2024-12-03 14:05:00,49.09,49.13,49.09,49.11,14915.0,48.5433,48.5829,48.5433,48.5631,14915.0
2024-12-03 14:10:00,49.11,49.11,49.06,49.07,10120.0,48.5631,48.5631,48.5137,48.5236,10120.0
2024-12-03 14:15:00,49.08,49.09,49.03,49.09,25213.0,48.5335,48.5433,48.484,48.5433,25213.0
2024-12-03 14:20:00,49.09,49.1,49.06,49.09,15474.0,48.5433,48.5532,48.5137,48.5433,15474.0
2024-12-03 14:25:00,49.09,49.13,49.09,49.11,13835.0,48.5433,48.5829,48.5433,48.5631,13835.0
2024-12-03 14:30:00,49.11,49.15,49.1,49.15,15168.0,48.5631,48.6027,48.5532,48.6027,15168.0
2024-12-03 14:35:00,49.15,49.15,49.13,49.15,11705.0,48.6027,48.6027,48.5829,48.6027,11705.0
2024-12-03 14:40:00,49.14,49.15,49.09,49.1,19320.0,48.5928,48.6027,48.5433,48.5532,19320.0
2024-12-03 14:45:00,49.1,49.11,49.09,49.11,6414.0,48.5532,48.5631,48.5433,48.5631,6414.0
2024-12-03 14:50:00,49.11,49.13,49.1,49.12,10117.0,48.5631,48.5829,48.5532,48.573,10117.0
2024-12-03 14:55:00,49.12,49.12,49.08,49.09,16757.0,48.573,48.573,48.5335,48.5433,16757.0
2024-12-03 15:00:00,49.09,49.1,49.05,49.08,18034.0,48.5433,48.5532,48.5038,48.5335,18034.0
2024-12-03 15:05:00,49.08,49.11,49.07,49.1,11644.0,48.5335,48.5631,48.5236,48.5532,11644.0
2024-12-03 15:10:00,49.11,49.11,49.09,49.1,18797.0,48.5631,48.5631,48.5433,48.5532,18797.0
2024-12-03 15:15:00,49.09,49.1,49.07,49.09,16282.0,48.5433,48.5532,48.5236,48.5433,16282.0
2024-12-03 15:20:00,49.1,49.17,49.09,49.16,24181.0,48.5532,48.6225,48.5433,48.6126,24181.0
2024-12-03 15:25:00,49.16,49.18,49.15,49.18,11923.0,48.6126,48.6323,48.6027,48.6323,11923.0
2024-12-03 15:30:00,49.19,49.19,49.15,49.16,21856.0,48.6422,48.6422,48.6027,48.6126,21856.0
2024-12-03 15:35:00,49.15,49.18,49.14,49.15,17748.0,48.6027,48.6323,48.5928,48.6027,17748.0
2024-12-03 15:40:00,49.15,49.16,49.13,49.16,25395.0,48.6027,48.6126,48.5829,48.6126,25395.0
2024-12-03 15:45:00,49.16,49.18,49.13,49.18,39892.0,48.6126,48.6323,48.5829,48.6323,39892.0
2024-12-03 15:50:00,49.18,49.22,49.17,49.21,69988.0,48.6323,48.6719,48.6225,48.662,69988.0
2024-12-03 15:55:00,49.21,49.23,49.14,49.18,184703.0,48.662,48.6818,48.5928,48.6323,184703.0
2024-12-04 09:30:00,49.25,49.34,49.17,49.25,56733.0,48.7016,48.7906,48.6225,48.7016,56733.0
2024-12-04 09:35:00,49.24,49.29,49.07,49.1,17070.0,48.6917,48.7411,48.5236,48.5532,17070.0
2024-12-04 09:40:00,49.12,49.19,49.08,49.15,11811.0,48.573,48.6422,48.5335,48.6027,11811.0
2024-12-04 09:45:00,49.16,49.21,49.13,49.13,15176.0,48.6126,48.662,48.5829,48.5829,15176.0
2024-12-04 09:50:00,49.12,49.18,49.12,49.13,12475.0,48.573,48.6323,48.573,48.5829,12475.0
2024-12-04 09:55:00,49.13,49.18,49.13,49.14,19229.0,48.5829,48.6323,48.5829,48.5928,19229.0
2024-12-04 10:00:00,49.14,49.17,49.07,49.13,18409.0,48.5928,48.6225,48.5236,48.5829,18409.0
2024-12-04 10:05:00,49.12,49.15,49.01,49.03,21621.0,48.573,48.6027,48.4642,48.484,21621.0
2024-12-04 10:10:00,49.03,49.03,48.91,48.92,40971.0,48.484,48.484,48.3654,48.3752,40971.0
2024-12-04 10:15:00,48.93,48.94,48.88,48.93,43719.0,48.3851,48.395,48.3357,48.3851,43719.0
2024-12-04 10:20:00,48.94,49.01,48.94,49.0,12758.0,48.395,48.4642,48.395,48.4544,12758.0
2024-12-04 10:25:00,49.03,49.07,49.03,49.06,15637.0,48.484,48.5236,48.484,48.5137,15637.0
2024-12-04 10:30:00,49.06,49.17,49.05,49.16,16115.0,48.5137,48.6225,48.5038,48.6126,16115.0
2024-12-04 10:35:00,49.16,49.21,49.08,49.09,11406.0,48.6126,48.662,48.5335,48.5433,11406.0
2024-12-04 10:40:00,49.08,49.15,49.08,49.11,10420.0,48.5335,48.6027,48.5335,48.5631,10420.0
2024-12-04 10:45:00,49.11,49.12,49.05,49.05,13532.0,48.5631,48.573,48.5038,48.5038,13532.0
2024-12-04 10:50:00,49.05,49.06,48.95,48.98,26763.0,48.5038,48.5137,48.4049,48.4346,26763.0
2024-12-04 10:55:00,48.98,49.03,48.98,49.03,16503.0,48.4346,48.484,48.4346,48.484,16503.0
2024-12-04 11:00:00,49.04,49.07,49.01,49.06,12965.0,48.4939,48.5236,48.4642,48.5137,12965.0
2024-12-04 11:05:00,49.08,49.09,49.04,49.05,11505.0,48.5335,48.5433,48.4939,48.5038,11505.0
2024-12-04 11:10:00,49.05,49.06,49.01,49.04,7640.0,48.5038,48.5137,48.4642,48.4939,7640.0
2024-12-04 11:15:00,49.03,49.05,49.0,49.03,5701.0,48.484,48.5038,48.4544,48.484,5701.0
2024-12-04 11:20:00,49.05,49.09,49.04,49.06,6814.0,48.5038,48.5433,48.4939,48.5137,6814.0
2024-12-04 11:25:00,49.06,49.08,49.04,49.08,7033.0,48.5137,48.5335,48.4939,48.5335,7033.0
2024-12-04 11:30:00,49.08,49.1,49.04,49.1,5807.0,48.5335,48.5532,48.4939,48.5532,5807.0
2024-12-04 11:35:00,49.09,49.1,49.03,49.04,4902.0,48.5433,48.5532,48.484,48.4939,4902.0
2024-12-04 11:40:00,49.03,49.04,49.01,49.02,5171.0,48.484,48.4939,48.4642,48.4741,5171.0
2024-12-04 11:45:00,49.03,49.04,49.01,49.03,6047.0,48.484,48.4939,48.4642,48.484,6047.0
2024-12-04 11:50:00,49.03,49.04,49.03,49.04,4228.0,48.484,48.4939,48.484,48.4939,4228.0
2024-12-04 11:55:00,49.04,49.06,49.02,49.05,5417.0,48.4939,48.5137,48.4741,48.5038,5417.0
2024-12-04 12:00:00,49.05,49.09,49.05,49.05,3240.0,48.5038,48.5433,48.5038,48.5038,3240.0
2024-12-04 12:05:00,49.02,49.04,49.02,49.04,1970.0,48.4741,48.4939,48.4741,48.4939,1970.0
2024-12-04 12:10:00,49.05,49.07,49.03,49.06,5215.0,48.5038,48.5236,48.484,48.5137,5215.0
2024-12-04 12:15:00,49.06,49.07,49.05,49.05,21299.0,48.5137,48.5236,48.5038,48.5038,21299.0
2024-12-04 12:20:00,49.05,49.11,49.04,49.1,14362.0,48.5038,48.5631,48.4939,48.5532,14362.0
2024-12-04 12:25:00,49.09,49.18,49.09,49.15,10483.0,48.5433,48.6323,48.5433,48.6027,10483.0
2024-12-04 12:30:00,49.11,49.13,49.08,49.13,4190.0,48.5631,48.5829,48.5335,48.5829,4190.0
2024-12-04 12:35:00,49.13,49.13,49.1,49.11,4686.0,48.5829,48.5829,48.5532,48.5631,4686.0
2024-12-04 12:40:00,49.11,49.13,49.08,49.12,11241.0,48.5631,48.5829,48.5335,48.573,11241.0
2024-12-04 12:45:00,49.11,49.12,49.07,49.08,7227.0,48.5631,48.573,48.5236,48.5335,7227.0
2024-12-04 12:50:00,49.09,49.15,49.09,49.15,7576.0,48.5433,48.6027,48.5433,48.6027,7576.0
2024-12-04 12:55:00,49.15,49.16,49.13,49.14,6501.0,48.6027,48.6126,48.5829,48.5928,6501.0
2024-12-04 13:00:00,49.13,49.14,49.09,49.1,5707.0,48.5829,48.5928,48.5433,48.5532,5707.0
2024-12-04 13:05:00,49.09,49.12,49.08,49.11,6067.0,48.5433,48.573,48.5335,48.5631,6067.0
2024-12-04 13:10:00,49.1,49.11,49.07,49.09,11618.0,48.5532,48.5631,48.5236,48.5433,11618.0
2024-12-04 13:15:00,49.09,49.12,49.07,49.09,9097.0,48.5433,48.573,48.5236,48.5433,9097.0
2024-12-04 13:20:00,49.08,49.1,49.07,49.09,4109.0,48.5335,48.5532,48.5236,48.5433,4109.0
2024-12-04 13:25:00,49.09,49.09,49.05,49.05,4542.0,48.5433,48.5433,48.5038,48.5038,4542.0
2024-12-04 13:30:00,49.05,49.06,49.0,49.02,8975.0,48.5038,48.5137,48.4544,48.4741,8975.0
2024-12-04 13:35:00,49.03,49.04,49.01,49.02,10845.0,48.484,48.4939,48.4642,48.4741,10845.0
2024-12-04 13:40:00,49.03,49.05,49.01,49.05,6094.0,48.484,48.5038,48.4642,48.5038,6094.0
2024-12-04 13:45:00,49.05,49.11,49.05,49.11,4563.0,48.5038,48.5631,48.5038,48.5631,4563.0
2024-12-04 13:50:00,49.11,49.11,49.07,49.1,6675.0,48.5631,48.5631,48.5236,48.5532,6675.0
2024-12-04 13:55:00,49.1,49.12,49.07,49.07,8331.0,48.5532,48.573,48.5236,48.5236,8331.0
2024-12-04 14:00:00,49.07,49.11,49.05,49.08,15268.0,48.5236,48.5631,48.5038,48.5335,15268.0
2024-12-04 14:05:00,49.09,49.09,48.93,48.98,30319.0,48.5433,48.5433,48.3851,48.4346,30319.0
2024-12-04 14:10:00,48.98,48.99,48.97,48.99,11740.0,48.4346,48.4445,48.4247,48.4445,11740.0
2024-12-04 14:15:00,48.98,49.0,48.96,49.0,10367.0,48.4346,48.4544,48.4148,48.4544,10367.0
2024-12-04 14:20:00,49.0,49.04,48.99,49.03,11669.0,48.4544,48.4939,48.4445,48.484,11669.0
2024-12-04 14:25:00,49.03,49.03,48.99,49.0,15315.0,48.484,48.484,48.4445,48.4544,15315.0
2024-12-04 14:30:00,49.0,49.02,48.99,49.01,8039.0,48.4544,48.4741,48.4445,48.4642,8039.0
2024-12-04 14:35:00,49.01,49.05,49.01,49.04,10137.0,48.4642,48.5038,48.4642,48.4939,10137.0
2024-12-04 14:40:00,49.04,49.04,49.0,49.01,8645.0,48.4939,48.4939,48.4544,48.4642,8645.0
2024-12-04 14:45:00,49.03,49.04,49.02,49.03,4581.0,48.484,48.4939,48.4741,48.484,4581.0
2024-12-04 14:50:00,49.03,49.03,49.0,49.0,11806.0,48.484,48.484,48.4544,48.4544,11806.0
2024-12-04 14:55:00,49.0,49.01,48.99,49.0,15689.0,48.4544,48.4642,48.4445,48.4544,15689.0
2024-12-04 15:00:00,49.0,49.05,49.0,49.05,6733.0,48.4544,48.5038,48.4544,48.5038,6733.0
2024-12-04 15:05:00,49.05,49.09,49.04,49.09,14226.0,48.5038,48.5433,48.4939,48.5433,14226.0
2024-12-04 15:10:00,49.1,49.12,49.07,49.08,12485.0,48.5532,48.573,48.5236,48.5335,12485.0
2024-12-04 15:15:00,49.09,49.09,49.08,49.08,7144.0,48.5433,48.5433,48.5335,48.5335,7144.0
2024-12-04 15:20:00,49.09,49.13,49.08,49.12,36636.0,48.5433,48.5829,48.5335,48.573,36636.0
2024-12-04 15:25:00,49.12,49.12,49.06,49.09,20390.0,48.573,48.573,48.5137,48.5433,20390.0
2024-12-04 15:30:00,49.09,49.14,49.09,49.13,22357.0,48.5433,48.5928,48.5433,48.5829,22357.0
2024-12-04 15:35:00,49.13,49.17,49.12,49.16,14571.0,48.5829,48.6225,48.573,48.6126,14571.0
2024-12-04 15:40:00,49.16,49.21,49.16,49.21,22583.0,48.6126,48.662,48.6126,48.662,22583.0
2024-12-04 15:45:00,49.21,49.24,49.17,49.24,30424.0,48.662,48.6917,48.6225,48.6917,30424.0
2024-12-04 15:50:00,49.24,49.27,49.16,49.16,52012.0,48.6917,48.7213,48.6126,48.6126,52012.0
2024-12-04 15:55:00,49.16,49.21,49.12,49.16,157176.0,48.6126,48.662,48.573,48.6126,157176.0
2024-12-05 09:30:00,49.08,49.29,49.07,49.17,58027.0,48.5335,48.7411,48.5236,48.6225,58027.0
2024-12-05 09:35:00,49.15,49.29,49.13,49.25,37504.0,48.6027,48.7411,48.5829,48.7016,37504.0
2024-12-05 09:40:00,49.29,49.31,49.18,49.19,17730.0,48.7411,48.7609,48.6323,48.6422,17730.0
2024-12-05 09:45:00,49.17,49.22,49.13,49.21,14381.0,48.6225,48.6719,48.5829,48.662,14381.0
2024-12-05 09:50:00,49.21,49.26,49.17,49.25,14144.0,48.662,48.7115,48.6225,48.7016,14144.0
2024-12-05 09:55:00,49.24,49.26,49.2,49.24,9324.0,48.6917,48.7115,48.6521,48.6917,9324.0
2024-12-05 10:00:00,49.25,49.99,49.22,49.81,410378.0,48.7016,49.4333,48.6719,49.2553,410378.0
2024-12-05 10:05:00,49.82,49.84,49.56,49.58,110248.0,49.2652,49.285,49.0081,49.0279,110248.0
2024-12-05 10:10:00,49.57,49.63,49.46,49.54,74789.0,49.018,49.0773,48.9092,48.9883,74789.0
2024-12-05 10:15:00,49.56,49.62,49.46,49.61,40937.0,49.0081,49.0674,48.9092,49.0576,40937.0
2024-12-05 10:20:00,49.61,49.66,49.58,49.58,46230.0,49.0576,49.107,49.0279,49.0279,46230.0
2024-12-05 10:25:00,49.59,49.69,49.49,49.51,67504.0,49.0378,49.1367,48.9389,48.9587,67504.0
2024-12-05 10:30:00,49.5,49.64,49.5,49.61,21304.0,48.9488,49.0872,48.9488,49.0576,21304.0
2024-12-05 10:35:00,49.62,49.81,49.58,49.73,74230.0,49.0674,49.2553,49.0279,49.1762,74230.0
2024-12-05 10:40:00,49.73,49.74,49.64,49.67,29719.0,49.1762,49.1861,49.0872,49.1169,29719.0
2024-12-05 10:45:00,49.68,49.71,49.67,49.69,17515.0,49.1268,49.1564,49.1169,49.1367,17515.0
2024-12-05 10:50:00,49.68,49.71,49.65,49.66,15839.0,49.1268,49.1564,49.0971,49.107,15839.0
2024-12-05 10:55:00,49.66,49.76,49.65,49.71,26058.0,49.107,49.2059,49.0971,49.1564,26058.0
2024-12-05 11:00:00,49.72,49.76,49.69,49.72,15003.0,49.1663,49.2059,49.1367,49.1663,15003.0
2024-12-05 11:05:00,49.73,49.74,49.66,49.71,17579.0,49.1762,49.1861,49.107,49.1564,17579.0
2024-12-05 11:10:00,49.71,49.76,49.67,49.68,18940.0,49.1564,49.2059,49.1169,49.1268,18940.0
2024-12-05 11:15:00,49.68,49.77,49.66,49.77,17653.0,49.1268,49.2158,49.107,49.2158,17653.0
2024-12-05 11:20:00,49.77,49.85,49.76,49.84,25081.0,49.2158,49.2949,49.2059,49.285,25081.0
2024-12-05 11:25:00,49.84,49.9,49.81,49.87,42530.0,49.285,49.3443,49.2553,49.3147,42530.0
2024-12-05 11:30:00,49.87,49.9,49.86,49.9,18408.0,49.3147,49.3443,49.3048,49.3443,18408.0
2024-12-05 11:35:00,49.9,49.93,49.86,49.92,36320.0,49.3443,49.374,49.3048,49.3641,36320.0
2024-12-05 11:40:00,49.92,49.92,49.88,49.9,17460.0,49.3641,49.3641,49.3246,49.3443,17460.0
2024-12-05 11:45:00,49.9,49.92,49.87,49.91,18873.0,49.3443,49.3641,49.3147,49.3542,18873.0
2024-12-05 11:50:00,49.92,49.93,49.86,49.91,22359.0,49.3641,49.374,49.3048,49.3542,22359.0
2024-12-05 11:55:00,49.91,49.93,49.9,49.91,11711.0,49.3542,49.374,49.3443,49.3542,11711.0
2024-12-05 12:00:00,49.92,49.94,49.91,49.92,12570.0,49.3641,49.3839,49.3542,49.3641,12570.0
2024-12-05 12:05:00,49.94,49.95,49.93,49.94,20751.0,49.3839,49.3938,49.374,49.3839,20751.0
2024-12-05 12:10:00,49.94,49.94,49.86,49.87,18282.0,49.3839,49.3839,49.3048,49.3147,18282.0
2024-12-05 12:15:00,49.87,49.87,49.82,49.84,18599.0,49.3147,49.3147,49.2652,49.285,18599.0
2024-12-05 12:20:00,49.84,49.87,49.8,49.87,11553.0,49.285,49.3147,49.2454,49.3147,11553.0
2024-12-05 12:25:00,49.88,49.88,49.84,49.88,20023.0,49.3246,49.3246,49.285,49.3246,20023.0
2024-12-05 12:30:00,49.88,49.89,49.81,49.84,18512.0,49.3246,49.3344,49.2553,49.285,18512.0
2024-12-05 12:35:00,49.84,49.86,49.77,49.83,26239.0,49.285,49.3048,49.2158,49.2751,26239.0
2024-12-05 12:40:00,49.82,49.83,49.79,49.81,12806.0,49.2652,49.2751,49.2356,49.2553,12806.0
2024-12-05 12:45:00,49.81,49.87,49.8,49.87,11301.0,49.2553,49.3147,49.2454,49.3147,11301.0
2024-12-05 12:50:00,49.87,49.92,49.85,49.91,27604.0,49.3147,49.3641,49.2949,49.3542,27604.0
2024-12-05 12:55:00,49.91,49.92,49.89,49.91,12664.0,49.3542,49.3641,49.3344,49.3542,12664.0
2024-12-05 13:00:00,49.9,49.91,49.87,49.89,20684.0,49.3443,49.3542,49.3147,49.3344,20684.0
2024-12-05 13:05:00,49.89,49.89,49.83,49.84,18914.0,49.3344,49.3344,49.2751,49.285,18914.0
2024-12-05 13:10:00,49.83,49.88,49.83,49.88,18307.0,49.2751,49.3246,49.2751,49.3246,18307.0
2024-12-05 13:15:00,49.88,49.92,49.87,49.91,19873.0,49.3246,49.3641,49.3147,49.3542,19873.0
2024-12-05 13:20:00,49.91,49.92,49.82,49.83,23332.0,49.3542,49.3641,49.2652,49.2751,23332.0
2024-12-05 13:25:00,49.83,49.87,49.78,49.8,26165.0,49.2751,49.3147,49.2257,49.2454,26165.0
2024-12-05 13:30:00,49.79,49.81,49.76,49.8,13226.0,49.2356,49.2553,49.2059,49.2454,13226.0
2024-12-05 13:35:00,49.8,49.81,49.78,49.78,18561.0,49.2454,49.2553,49.2257,49.2257,18561.0
2024-12-05 13:40:00,49.79,49.85,49.78,49.84,19335.0,49.2356,49.2949,49.2257,49.285,19335.0
2024-12-05 13:45:00,49.84,49.99,49.84,49.97,94072.0,49.285,49.4333,49.285,49.4136,94072.0
2024-12-05 13:50:00,49.98,49.99,49.94,49.96,39440.0,49.4234,49.4333,49.3839,49.4037,39440.0
2024-12-05 13:55:00,49.96,50.0,49.91,49.92,58166.0,49.4037,49.4432,49.3542,49.3641,58166.0
2024-12-05 14:00:00,49.91,49.92,49.77,49.79,55643.0,49.3542,49.3641,49.2158,49.2356,55643.0
2024-12-05 14:05:00,49.78,49.83,49.76,49.83,31726.0,49.2257,49.2751,49.2059,49.2751,31726.0
2024-12-05 14:10:00,49.82,49.83,49.76,49.79,20385.0,49.2652,49.2751,49.2059,49.2356,20385.0
2024-12-05 14:15:00,49.79,49.81,49.77,49.8,24296.0,49.2356,49.2553,49.2158,49.2454,24296.0
2024-12-05 14:20:00,49.8,49.91,49.8,49.9,25417.0,49.2454,49.3542,49.2454,49.3443,25417.0
2024-12-05 14:25:00,49.9,49.9,49.84,49.86,21624.0,49.3443,49.3443,49.285,49.3048,21624.0
2024-12-05 14:30:00,49.86,49.9,49.84,49.84,15334.0,49.3048,49.3443,49.285,49.285,15334.0
2024-12-05 14:35:00,49.85,49.88,49.85,49.88,14757.0,49.2949,49.3246,49.2949,49.3246,14757.0
2024-12-05 14:40:00,49.88,49.88,49.82,49.84,18472.0,49.3246,49.3246,49.2652,49.285,18472.0
2024-12-05 14:45:00,49.84,49.85,49.81,49.82,17435.0,49.285,49.2949,49.2553,49.2652,17435.0
2024-12-05 14:50:00,49.82,49.83,49.79,49.8,16554.0,49.2652,49.2751,49.2356,49.2454,16554.0
2024-12-05 14:55:00,49.8,49.81,49.78,49.78,21347.0,49.2454,49.2553,49.2257,49.2257,21347.0
2024-12-05 15:00:00,49.78,49.78,49.73,49.75,20839.0,49.2257,49.2257,49.1762,49.196,20839.0
2024-12-05 15:05:00,49.75,49.8,49.74,49.77,18830.0,49.196,49.2454,49.1861,49.2158,18830.0
2024-12-05 15:10:00,49.78,49.83,49.75,49.75,37163.0,49.2257,49.2751,49.196,49.196,37163.0
2024-12-05 15:15:00,49.75,49.84,49.75,49.84,25792.0,49.196,49.285,49.196,49.285,25792.0
2024-12-05 15:20:00,49.84,49.9,49.82,49.82,24330.0,49.285,49.3443,49.2652,49.2652,24330.0
2024-12-05 15:25:00,49.83,49.83,49.75,49.76,29497.0,49.2751,49.2751,49.196,49.2059,29497.0
2024-12-05 15:30:00,49.77,49.83,49.75,49.82,33082.0,49.2158,49.2751,49.196,49.2652,33082.0
2024-12-05 15:35:00,49.82,49.85,49.75,49.8,43583.0,49.2652,49.2949,49.196,49.2454,43583.0
2024-12-05 15:40:00,49.8,49.82,49.77,49.8,51410.0,49.2454,49.2652,49.2158,49.2454,51410.0
2024-12-05 15:45:00,49.8,49.83,49.78,49.78,70376.0,49.2454,49.2751,49.2257,49.2257,70376.0
2024-12-05 15:50:00,49.78,49.81,49.73,49.77,100964.0,49.2257,49.2553,49.1762,49.2158,100964.0
2024-12-05 15:55:00,49.78,49.8,49.67,49.76,289052.0,49.2257,49.2454,49.1169,49.2059,289052.0
2024-12-06 09:30:00,49.72,49.85,49.57,49.63,84227.0,49.1663,49.2949,49.018,49.0773,84227.0
2024-12-06 09:35:00,49.6,49.67,49.45,49.66,22285.0,49.0477,49.1169,48.8993,49.107,22285.0
2024-12-06 09:40:00,49.63,49.7,49.58,49.68,18181.0,49.0773,49.1466,49.0279,49.1268,18181.0
2024-12-06 09:45:00,49.65,49.83,49.64,49.76,36984.0,49.0971,49.2751,49.0872,49.2059,36984.0
2024-12-06 09:50:00,49.75,49.76,49.61,49.63,28379.0,49.196,49.2059,49.0576,49.0773,28379.0
2024-12-06 09:55:00,49.63,49.76,49.62,49.68,75983.0,49.0773,49.2059,49.0674,49.1268,75983.0
2024-12-06 10:00:00,49.68,49.68,49.6,49.66,22116.0,49.1268,49.1268,49.0477,49.107,22116.0
2024-12-06 10:05:00,49.66,49.82,49.64,49.78,33916.0,49.107,49.2652,49.0872,49.2257,33916.0
2024-12-06 10:10:00,49.78,49.86,49.78,49.83,18792.0,49.2257,49.3048,49.2257,49.2751,18792.0
2024-12-06 10:15:00,49.82,49.84,49.77,49.81,23251.0,49.2652,49.285,49.2158,49.2553,23251.0
2024-12-06 10:20:00,49.81,49.84,49.75,49.8,27373.0,49.2553,49.285,49.196,49.2454,27373.0
2024-12-06 10:25:00,49.8,49.81,49.74,49.75,10427.0,49.2454,49.2553,49.1861,49.196,10427.0
2024-12-06 10:30:00,49.75,49.75,49.68,49.73,20515.0,49.196,49.196,49.1268,49.1762,20515.0
2024-12-06 10:35:00,49.73,49.9,49.72,49.89,26139.0,49.1762,49.3443,49.1663,49.3344,26139.0
2024-12-06 10:40:00,49.88,49.88,49.81,49.82,13322.0,49.3246,49.3246,49.2553,49.2652,13322.0
2024-12-06 10:45:00,49.82,49.89,49.82,49.87,11209.0,49.2652,49.3344,49.2652,49.3147,11209.0
2024-12-06 10:50:00,49.86,49.89,49.83,49.85,14951.0,49.3048,49.3344,49.2751,49.2949,14951.0
2024-12-06 10:55:00,49.86,49.93,49.86,49.87,16592.0,49.3048,49.374,49.3048,49.3147,16592.0
2024-12-06 11:00:00,49.87,49.88,49.74,49.76,34496.0,49.3147,49.3246,49.1861,49.2059,34496.0
2024-12-06 11:05:00,49.76,49.77,49.64,49.66,15351.0,49.2059,49.2158,49.0872,49.107,15351.0
2024-12-06 11:10:00,49.66,49.67,49.62,49.66,15923.0,49.107,49.1169,49.0674,49.107,15923.0
2024-12-06 11:15:00,49.65,49.73,49.65,49.68,22642.0,49.0971,49.1762,49.0971,49.1268,22642.0
2024-12-06 11:20:00,49.69,49.7,49.63,49.67,23367.0,49.1367,49.1466,49.0773,49.1169,23367.0
2024-12-06 11:25:00,49.68,49.7,49.65,49.67,13944.0,49.1268,49.1466,49.0971,49.1169,13944.0
2024-12-06 11:30:00,49.67,49.69,49.65,49.68,7624.0,49.1169,49.1367,49.0971,49.1268,7624.0
2024-12-06 11:35:00,49.68,49.7,49.64,49.65,13901.0,49.1268,49.1466,49.0872,49.0971,13901.0
2024-12-06 11:40:00,49.65,49.67,49.61,49.66,7363.0,49.0971,49.1169,49.0576,49.107,7363.0
2024-12-06 11:45:00,49.66,49.74,49.64,49.7,61947.0,49.107,49.1861,49.0872,49.1466,61947.0
2024-12-06 11:50:00,49.73,49.83,49.73,49.83,15091.0,49.1762,49.2751,49.1762,49.2751,15091.0
2024-12-06 11:55:00,49.84,49.9,49.83,49.88,24368.0,49.285,49.3443,49.2751,49.3246,24368.0
2024-12-06 12:00:00,49.88,49.91,49.83,49.83,14535.0,49.3246,49.3542,49.2751,49.2751,14535.0
2024-12-06 12:05:00,49.83,49.85,49.81,49.84,9618.0,49.2751,49.2949,49.2553,49.285,9618.0
2024-12-06 12:10:00,49.84,49.85,49.74,49.78,11932.0,49.285,49.2949,49.1861,49.2257,11932.0
2024-12-06 12:15:00,49.78,49.83,49.76,49.76,12478.0,49.2257,49.2751,49.2059,49.2059,12478.0
2024-12-06 12:20:00,49.76,49.77,49.72,49.73,13567.0,49.2059,49.2158,49.1663,49.1762,13567.0
2024-12-06 12:25:00,49.73,49.75,49.72,49.73,11777.0,49.1762,49.196,49.1663,49.1762,11777.0
2024-12-06 12:30:00,49.73,49.74,49.57,49.61,33466.0,49.1762,49.1861,49.018,49.0576,33466.0
2024-12-06 12:35:00,49.59,49.67,49.58,49.66,10543.0,49.0378,49.1169,49.0279,49.107,10543.0
2024-12-06 12:40:00,49.66,49.71,49.65,49.7,14259.0,49.107,49.1564,49.0971,49.1466,14259.0
2024-12-06 12:45:00,49.7,49.7,49.6,49.62,9461.0,49.1466,49.1466,49.0477,49.0674,9461.0
2024-12-06 12:50:00,49.6,49.61,49.58,49.59,5066.0,49.0477,49.0576,49.0279,49.0378,5066.0
2024-12-06 12:55:00,49.6,49.63,49.54,49.55,23589.0,49.0477,49.0773,48.9883,48.9982,23589.0
2024-12-06 13:00:00,49.55,49.56,49.41,49.48,27780.0,48.9982,49.0081,48.8598,48.929,27780.0
2024-12-06 13:05:00,49.48,49.59,49.48,49.59,9171.0,48.929,49.0378,48.929,49.0378,9171.0
2024-12-06 13:10:00,49.58,49.65,49.57,49.62,16202.0,49.0279,49.0971,49.018,49.0674,16202.0
2024-12-06 13:15:00,49.61,49.61,49.58,49.6,14955.0,49.0576,49.0576,49.0279,49.0477,14955.0
2024-12-06 13:20:00,49.6,49.62,49.57,49.58,10831.0,49.0477,49.0674,49.018,49.0279,10831.0
2024-12-06 13:25:00,49.58,49.59,49.53,49.54,4674.0,49.0279,49.0378,48.9785,48.9883,4674.0
2024-12-06 13:30:00,49.54,49.54,49.5,49.5,9588.0,48.9883,48.9883,48.9488,48.9488,9588.0
2024-12-06 13:35:00,49.51,49.57,49.5,49.57,11112.0,48.9587,49.018,48.9488,49.018,11112.0
2024-12-06 13:40:00,49.57,49.59,49.54,49.55,12525.0,49.018,49.0378,48.9883,48.9982,12525.0
2024-12-06 13:45:00,49.55,49.6,49.52,49.58,13826.0,48.9982,49.0477,48.9686,49.0279,13826.0
2024-12-06 13:50:00,49.58,49.59,49.55,49.59,13319.0,49.0279,49.0378,48.9982,49.0378,13319.0
2024-12-06 13:55:00,49.59,49.6,49.57,49.57,5618.0,49.0378,49.0477,49.018,49.018,5618.0
2024-12-06 14:00:00,49.57,49.59,49.53,49.55,10444.0,49.018,49.0378,48.9785,48.9982,10444.0
2024-12-06 14:05:00,49.56,49.57,49.54,49.56,7883.0,49.0081,49.018,48.9883,49.0081,7883.0
2024-12-06 14:10:00,49.56,49.56,49.52,49.56,8834.0,49.0081,49.0081,48.9686,49.0081,8834.0
2024-12-06 14:15:00,49.56,49.63,49.56,49.63,9041.0,49.0081,49.0773,49.0081,49.0773,9041.0
2024-12-06 14:20:00,49.63,49.64,49.61,49.62,11798.0,49.0773,49.0872,49.0576,49.0674,11798.0
2024-12-06 14:25:00,49.61,49.64,49.6,49.62,6705.0,49.0576,49.0872,49.0477,49.0674,6705.0
2024-12-06 14:30:00,49.61,49.62,49.6,49.61,12320.0,49.0576,49.0674,49.0477,49.0576,12320.0
2024-12-06 14:35:00,49.59,49.6,49.57,49.59,11805.0,49.0378,49.0477,49.018,49.0378,11805.0
2024-12-06 14:40:00,49.59,49.63,49.58,49.63,11111.0,49.0378,49.0773,49.0279,49.0773,11111.0
2024-12-06 14:45:00,49.62,49.64,49.55,49.56,20902.0,49.0674,49.0872,48.9982,49.0081,20902.0
2024-12-06 14:50:00,49.57,49.6,49.56,49.58,19062.0,49.018,49.0477,49.0081,49.0279,19062.0
2024-12-06 14:55:00,49.57,49.59,49.54,49.54,23413.0,49.018,49.0378,48.9883,48.9883,23413.0
2024-12-06 15:00:00,49.55,49.59,49.54,49.59,18257.0,48.9982,49.0378,48.9883,49.0378,18257.0
2024-12-06 15:05:00,49.59,49.62,49.58,49.62,9369.0,49.0378,49.0674,49.0279,49.0674,9369.0
2024-12-06 15:10:00,49.62,49.67,49.61,49.65,39502.0,49.0674,49.1169,49.0576,49.0971,39502.0
2024-12-06 15:15:00,49.65,49.68,49.64,49.66,14505.0,49.0971,49.1268,49.0872,49.107,14505.0
2024-12-06 15:20:00,49.67,49.69,49.65,49.69,32237.0,49.1169,49.1367,49.0971,49.1367,32237.0
2024-12-06 15:25:00,49.69,49.69,49.66,49.66,22182.0,49.1367,49.1367,49.107,49.107,22182.0
2024-12-06 15:30:00,49.66,49.7,49.66,49.67,18110.0,49.107,49.1466,49.107,49.1169,18110.0
2024-12-06 15:35:00,49.67,49.7,49.64,49.65,21717.0,49.1169,49.1466,49.0872,49.0971,21717.0
2024-12-06 15:40:00,49.65,49.66,49.58,49.59,31738.0,49.0971,49.107,49.0279,49.0378,31738.0
2024-12-06 15:45:00,49.59,49.67,49.59,49.66,34538.0,49.0378,49.1169,49.0378,49.107,34538.0
2024-12-06 15:50:00,49.65,49.72,49.61,49.62,82992.0,49.0971,49.1663,49.0576,49.0674,82992.0
2024-12-06 15:55:00,49.62,49.63,49.53,49.57,256081.0,49.0674,49.0773,48.9785,49.018,256081.0
2024-12-09 09:30:00,49.61,49.77,49.39,49.43,63190.0,49.0576,49.2158,48.84,48.8796,63190.0
2024-12-09 09:35:00,49.43,49.46,49.4,49.41,14238.0,48.8796,48.9092,48.8499,48.8598,14238.0
2024-12-09 09:40:00,49.39,49.56,49.37,49.54,14062.0,48.84,49.0081,48.8202,48.9883,14062.0
2024-12-09 09:45:00,49.55,49.57,49.48,49.52,17342.0,48.9982,49.018,48.929,48.9686,17342.0
2024-12-09 09:50:00,49.52,49.54,49.48,49.5,14944.0,48.9686,48.9883,48.929,48.9488,14944.0
2024-12-09 09:55:00,49.48,49.49,49.36,49.42,27969.0,48.929,48.9389,48.8103,48.8697,27969.0
2024-12-09 10:00:00,49.42,49.46,49.36,49.37,15193.0,48.8697,48.9092,48.8103,48.8202,15193.0
2024-12-09 10:05:00,49.38,49.39,49.24,49.28,30735.0,48.8301,48.84,48.6917,48.7312,30735.0
2024-12-09 10:10:00,49.26,49.3,49.18,49.2,14364.0,48.7115,48.751,48.6323,48.6521,14364.0
2024-12-09 10:15:00,49.19,49.2,49.12,49.12,25145.0,48.6422,48.6521,48.573,48.573,25145.0
2024-12-09 10:20:00,49.11,49.11,48.97,48.98,26063.0,48.5631,48.5631,48.4247,48.4346,26063.0
2024-12-09 10:25:00,48.97,48.98,48.66,48.83,227002.0,48.4247,48.4346,48.1181,48.2862,227002.0
2024-12-09 10:30:00,48.83,48.87,48.56,48.62,78003.0,48.2862,48.3258,48.0193,48.0786,78003.0
2024-12-09 10:35:00,48.62,48.66,48.55,48.6,29313.0,48.0786,48.1181,48.0094,48.0588,29313.0
2024-12-09 10:40:00,48.61,48.69,48.59,48.61,22482.0,48.0687,48.1478,48.0489,48.0687,22482.0
2024-12-09 10:45:00,48.65,48.65,48.48,48.57,30819.0,48.1082,48.1082,47.9401,48.0291,30819.0
2024-12-09 10:50:00,48.54,48.54,48.45,48.47,18793.0,47.9995,47.9995,47.9105,47.9303,18793.0
2024-12-09 10:55:00,48.47,48.48,48.37,48.38,21609.0,47.9303,47.9401,47.8314,47.8413,21609.0
2024-12-09 11:00:00,48.39,48.47,48.29,48.47,25539.0,47.8511,47.9303,47.7523,47.9303,25539.0
2024-12-09 11:05:00,48.48,48.51,48.41,48.41,48182.0,47.9401,47.9698,47.8709,47.8709,48182.0
2024-12-09 11:10:00,48.41,48.54,48.35,48.53,44033.0,47.8709,47.9995,47.8116,47.9896,44033.0
2024-12-09 11:15:00,48.52,48.63,48.46,48.61,49531.0,47.9797,48.0885,47.9204,48.0687,49531.0
2024-12-09 11:20:00,48.61,48.62,48.53,48.56,15681.0,48.0687,48.0786,47.9896,48.0193,15681.0
2024-12-09 11:25:00,48.56,48.65,48.52,48.56,20167.0,48.0193,48.1082,47.9797,48.0193,20167.0
2024-12-09 11:30:00,48.55,48.59,48.53,48.59,6640.0,48.0094,48.0489,47.9896,48.0489,6640.0
2024-12-09 11:35:00,48.58,48.6,48.55,48.59,12309.0,48.039,48.0588,48.0094,48.0489,12309.0
2024-12-09 11:40:00,48.59,48.72,48.59,48.68,34294.0,48.0489,48.1775,48.0489,48.1379,34294.0
2024-12-09 11:45:00,48.68,48.73,48.68,48.71,17914.0,48.1379,48.1874,48.1379,48.1676,17914.0
2024-12-09 11:50:00,48.71,48.79,48.7,48.7,19548.0,48.1676,48.2467,48.1577,48.1577,19548.0
2024-12-09 11:55:00,48.7,48.72,48.64,48.68,54078.0,48.1577,48.1775,48.0984,48.1379,54078.0
2024-12-09 12:00:00,48.68,48.71,48.65,48.69,14956.0,48.1379,48.1676,48.1082,48.1478,14956.0
2024-12-09 12:05:00,48.7,48.75,48.7,48.74,14801.0,48.1577,48.2071,48.1577,48.1972,14801.0
2024-12-09 12:10:00,48.74,48.77,48.72,48.76,8651.0,48.1972,48.2269,48.1775,48.217,8651.0
2024-12-09 12:15:00,48.76,48.89,48.75,48.88,42733.0,48.217,48.3456,48.2071,48.3357,42733.0
2024-12-09 12:20:00,48.89,48.89,48.76,48.8,20576.0,48.3456,48.3456,48.217,48.2566,20576.0
2024-12-09 12:25:00,48.8,48.84,48.65,48.65,68648.0,48.2566,48.2961,48.1082,48.1082,68648.0
2024-12-09 12:30:00,48.67,48.71,48.64,48.65,29066.0,48.128,48.1676,48.0984,48.1082,29066.0
2024-12-09 12:35:00,48.65,48.72,48.64,48.7,58356.0,48.1082,48.1775,48.0984,48.1577,58356.0
2024-12-09 12:40:00,48.7,48.75,48.69,48.7,25590.0,48.1577,48.2071,48.1478,48.1577,25590.0
2024-12-09 12:45:00,48.7,48.71,48.64,48.65,29373.0,48.1577,48.1676,48.0984,48.1082,29373.0
2024-12-09 12:50:00,48.64,48.69,48.61,48.68,48666.0,48.0984,48.1478,48.0687,48.1379,48666.0
2024-12-09 12:55:00,48.67,48.67,48.56,48.56,24001.0,48.128,48.128,48.0193,48.0193,24001.0
2024-12-09 13:00:00,48.57,48.57,48.47,48.5,36763.0,48.0291,48.0291,47.9303,47.9599,36763.0
2024-12-09 13:05:00,48.51,48.59,48.5,48.59,39627.0,47.9698,48.0489,47.9599,48.0489,39627.0
2024-12-09 13:10:00,48.59,48.59,48.49,48.53,29451.0,48.0489,48.0489,47.95,47.9896,29451.0
2024-12-09 13:15:00,48.53,48.54,48.51,48.52,9363.0,47.9896,47.9995,47.9698,47.9797,9363.0
2024-12-09 13:20:00,48.51,48.59,48.51,48.55,30055.0,47.9698,48.0489,47.9698,48.0094,30055.0
2024-12-09 13:25:00,48.55,48.57,48.52,48.53,23555.0,48.0094,48.0291,47.9797,47.9896,23555.0
2024-12-09 13:30:00,48.53,48.54,48.45,48.47,20857.0,47.9896,47.9995,47.9105,47.9303,20857.0
2024-12-09 13:35:00,48.47,48.49,48.44,48.46,17844.0,47.9303,47.95,47.9006,47.9204,17844.0
2024-12-09 13:40:00,48.46,48.47,48.44,48.46,23320.0,47.9204,47.9303,47.9006,47.9204,23320.0
2024-12-09 13:45:00,48.46,48.51,48.4,48.49,38464.0,47.9204,47.9698,47.861,47.95,38464.0
2024-12-09 13:50:00,48.49,48.5,48.45,48.46,24433.0,47.95,47.9599,47.9105,47.9204,24433.0
2024-12-09 13:55:00,48.46,48.48,48.42,48.43,21521.0,47.9204,47.9401,47.8808,47.8907,21521.0
2024-12-09 14:00:00,48.44,48.44,48.32,48.34,45442.0,47.9006,47.9006,47.7819,47.8017,45442.0
2024-12-09 14:05:00,48.34,48.42,48.34,48.41,30960.0,47.8017,47.8808,47.8017,47.8709,30960.0
2024-12-09 14:10:00,48.41,48.44,48.38,48.39,39289.0,47.8709,47.9006,47.8413,47.8511,39289.0
2024-12-09 14:15:00,48.39,48.4,48.36,48.37,20769.0,47.8511,47.861,47.8215,47.8314,20769.0
2024-12-09 14:20:00,48.37,48.41,48.36,48.4,24692.0,47.8314,47.8709,47.8215,47.861,24692.0
2024-12-09 14:25:00,48.39,48.39,48.34,48.38,19107.0,47.8511,47.8511,47.8017,47.8413,19107.0
2024-12-09 14:30:00,48.37,48.38,48.29,48.35,46265.0,47.8314,47.8413,47.7523,47.8116,46265.0
2024-12-09 14:35:00,48.36,48.48,48.34,48.47,24903.0,47.8215,47.9401,47.8017,47.9303,24903.0
2024-12-09 14:40:00,48.48,48.48,48.38,48.4,29644.0,47.9401,47.9401,47.8413,47.861,29644.0
2024-12-09 14:45:00,48.39,48.41,48.38,48.39,17403.0,47.8511,47.8709,47.8413,47.8511,17403.0
2024-12-09 14:50:00,48.4,48.42,48.35,48.42,23446.0,47.861,47.8808,47.8116,47.8808,23446.0
2024-12-09 14:55:00,48.41,48.42,48.38,48.41,20232.0,47.8709,47.8808,47.8413,47.8709,20232.0
2024-12-09 15:00:00,48.41,48.42,48.38,48.41,23122.0,47.8709,47.8808,47.8413,47.8709,23122.0
2024-12-09 15:05:00,48.41,48.43,48.37,48.4,22933.0,47.8709,47.8907,47.8314,47.861,22933.0
2024-12-09 15:10:00,48.4,48.45,48.39,48.44,30844.0,47.861,47.9105,47.8511,47.9006,30844.0
2024-12-09 15:15:00,48.44,48.44,48.39,48.43,25092.0,47.9006,47.9006,47.8511,47.8907,25092.0
2024-12-09 15:20:00,48.43,48.44,48.41,48.41,21566.0,47.8907,47.9006,47.8709,47.8709,21566.0
2024-12-09 15:25:00,48.41,48.46,48.41,48.45,38258.0,47.8709,47.9204,47.8709,47.9105,38258.0
2024-12-09 15:30:00,48.45,48.55,48.43,48.48,51821.0,47.9105,48.0094,47.8907,47.9401,51821.0
2024-12-09 15:35:00,48.48,48.5,48.47,48.5,21209.0,47.9401,47.9599,47.9303,47.9599,21209.0
2024-12-09 15:40:00,48.5,48.5,48.42,48.43,51751.0,47.9599,47.9599,47.8808,47.8907,51751.0
2024-12-09 15:45:00,48.43,48.47,48.41,48.45,55432.0,47.8907,47.9303,47.8709,47.9105,55432.0
2024-12-09 15:50:00,48.45,48.51,48.44,48.45,79365.0,47.9105,47.9698,47.9006,47.9105,79365.0
2024-12-09 15:55:00,48.45,48.53,48.41,48.53,207386.0,47.9105,47.9896,47.8709,47.9896,207386.0
2024-12-10 09:30:00,48.5,48.61,48.45,48.45,60049.0,47.9599,48.0687,47.9105,47.9105,60049.0
2024-12-10 09:35:00,48.46,48.46,48.27,48.42,26205.0,47.9204,47.9204,47.7325,47.8808,26205.0
2024-12-10 09:40:00,48.41,48.46,48.35,48.46,28788.0,47.8709,47.9204,47.8116,47.9204,28788.0
2024-12-10 09:45:00,48.46,48.47,48.32,48.38,84116.0,47.9204,47.9303,47.7819,47.8413,84116.0
2024-12-10 09:50:00,48.38,48.38,48.2,48.23,22121.0,47.8413,47.8413,47.6633,47.6929,22121.0
2024-12-10 09:55:00,48.25,48.58,48.22,48.53,68980.0,47.7127,48.039,47.683,47.9896,68980.0
2024-12-10 10:00:00,48.54,48.59,48.49,48.51,16604.0,47.9995,48.0489,47.95,47.9698,16604.0
2024-12-10 10:05:00,48.51,48.53,48.44,48.47,15331.0,47.9698,47.9896,47.9006,47.9303,15331.0
2024-12-10 10:10:00,48.47,48.49,48.42,48.45,10098.0,47.9303,47.95,47.8808,47.9105,10098.0
2024-12-10 10:15:00,48.46,48.59,48.45,48.57,21550.0,47.9204,48.0489,47.9105,48.0291,21550.0
2024-12-10 10:20:00,48.58,48.64,48.54,48.62,21785.0,48.039,48.0984,47.9995,48.0786,21785.0
2024-12-10 10:25:00,48.63,48.73,48.61,48.73,32182.0,48.0885,48.1874,48.0687,48.1874,32182.0
2024-12-10 10:30:00,48.73,48.88,48.72,48.88,38591.0,48.1874,48.3357,48.1775,48.3357,38591.0
2024-12-10 10:35:00,48.87,48.87,48.83,48.87,28767.0,48.3258,48.3258,48.2862,48.3258,28767.0
2024-12-10 10:40:00,48.86,48.9,48.8,48.86,49218.0,48.3159,48.3555,48.2566,48.3159,49218.0
2024-12-10 10:45:00,48.85,48.9,48.82,48.86,27836.0,48.306,48.3555,48.2764,48.3159,27836.0
2024-12-10 10:50:00,48.87,48.87,48.8,48.8,11617.0,48.3258,48.3258,48.2566,48.2566,11617.0
2024-12-10 10:55:00,48.8,48.83,48.77,48.81,23264.0,48.2566,48.2862,48.2269,48.2665,23264.0
2024-12-10 11:00:00,48.8,48.98,48.78,48.91,28894.0,48.2566,48.4346,48.2368,48.3654,28894.0
2024-12-10 11:05:00,48.9,48.9,48.82,48.9,9427.0,48.3555,48.3555,48.2764,48.3555,9427.0
2024-12-10 11:10:00,48.9,48.93,48.87,48.91,13394.0,48.3555,48.3851,48.3258,48.3654,13394.0
2024-12-10 11:15:00,48.9,48.9,48.81,48.81,27280.0,48.3555,48.3555,48.2665,48.2665,27280.0
2024-12-10 11:20:00,48.82,48.84,48.81,48.83,6207.0,48.2764,48.2961,48.2665,48.2862,6207.0
2024-12-10 11:25:00,48.84,48.93,48.83,48.92,16151.0,48.2961,48.3851,48.2862,48.3752,16151.0
2024-12-10 11:30:00,48.93,48.94,48.89,48.93,14563.0,48.3851,48.395,48.3456,48.3851,14563.0
2024-12-10 11:35:00,48.94,48.95,48.89,48.91,14218.0,48.395,48.4049,48.3456,48.3654,14218.0
2024-12-10 11:40:00,48.92,48.94,48.88,48.94,10282.0,48.3752,48.395,48.3357,48.395,10282.0
2024-12-10 11:45:00,48.93,48.93,48.87,48.9,14746.0,48.3851,48.3851,48.3258,48.3555,14746.0
2024-12-10 11:50:00,48.9,48.93,48.86,48.92,16126.0,48.3555,48.3851,48.3159,48.3752,16126.0
2024-12-10 11:55:00,48.92,48.92,48.85,48.87,22116.0,48.3752,48.3752,48.306,48.3258,22116.0
2024-12-10 12:00:00,48.86,48.92,48.86,48.91,13018.0,48.3159,48.3752,48.3159,48.3654,13018.0
2024-12-10 12:05:00,48.91,48.92,48.89,48.89,15283.0,48.3654,48.3752,48.3456,48.3456,15283.0
2024-12-10 12:10:00,48.89,48.95,48.89,48.91,10240.0,48.3456,48.4049,48.3456,48.3654,10240.0
2024-12-10 12:15:00,48.9,48.92,48.89,48.91,10739.0,48.3555,48.3752,48.3456,48.3654,10739.0
2024-12-10 12:20:00,48.92,48.92,48.89,48.91,12256.0,48.3752,48.3752,48.3456,48.3654,12256.0
2024-12-10 12:25:00,48.91,48.92,48.87,48.88,17492.0,48.3654,48.3752,48.3258,48.3357,17492.0
2024-12-10 12:30:00,48.88,48.91,48.88,48.91,9479.0,48.3357,48.3654,48.3357,48.3654,9479.0
2024-12-10 12:35:00,48.91,48.91,48.87,48.87,9222.0,48.3654,48.3654,48.3258,48.3258,9222.0
2024-12-10 12:40:00,48.88,48.88,48.73,48.74,38611.0,48.3357,48.3357,48.1874,48.1972,38611.0
2024-12-10 12:45:00,48.75,48.82,48.73,48.76,28369.0,48.2071,48.2764,48.1874,48.217,28369.0
2024-12-10 12:50:00,48.75,48.76,48.73,48.75,17349.0,48.2071,48.217,48.1874,48.2071,17349.0
2024-12-10 12:55:00,48.76,48.76,48.67,48.67,14458.0,48.217,48.217,48.128,48.128,14458.0
2024-12-10 13:00:00,48.68,48.68,48.63,48.64,9704.0,48.1379,48.1379,48.0885,48.0984,9704.0
2024-12-10 13:05:00,48.64,48.68,48.63,48.65,11529.0,48.0984,48.1379,48.0885,48.1082,11529.0
2024-12-10 13:10:00,48.66,48.67,48.65,48.65,6796.0,48.1181,48.128,48.1082,48.1082,6796.0
2024-12-10 13:15:00,48.66,48.69,48.62,48.62,29807.0,48.1181,48.1478,48.0786,48.0786,29807.0
2024-12-10 13:20:00,48.62,48.66,48.61,48.65,10962.0,48.0786,48.1181,48.0687,48.1082,10962.0
2024-12-10 13:25:00,48.65,48.66,48.61,48.65,9929.0,48.1082,48.1181,48.0687,48.1082,9929.0
2024-12-10 13:30:00,48.64,48.71,48.63,48.7,16959.0,48.0984,48.1676,48.0885,48.1577,16959.0
2024-12-10 13:35:00,48.7,48.71,48.65,48.66,12413.0,48.1577,48.1676,48.1082,48.1181,12413.0
2024-12-10 13:40:00,48.66,48.67,48.59,48.61,10689.0,48.1181,48.128,48.0489,48.0687,10689.0
2024-12-10 13:45:00,48.61,48.66,48.61,48.66,5987.0,48.0687,48.1181,48.0687,48.1181,5987.0
2024-12-10 13:50:00,48.65,48.65,48.61,48.62,12643.0,48.1082,48.1082,48.0687,48.0786,12643.0
2024-12-10 13:55:00,48.62,48.62,48.57,48.58,11220.0,48.0786,48.0786,48.0291,48.039,11220.0
2024-12-10 14:00:00,48.59,48.66,48.58,48.61,32397.0,48.0489,48.1181,48.039,48.0687,32397.0
2024-12-10 14:05:00,48.61,48.63,48.6,48.63,11785.0,48.0687,48.0885,48.0588,48.0885,11785.0
2024-12-10 14:10:00,48.62,48.63,48.6,48.6,10816.0,48.0786,48.0885,48.0588,48.0588,10816.0
2024-12-10 14:15:00,48.61,48.64,48.58,48.64,17821.0,48.0687,48.0984,48.039,48.0984,17821.0
2024-12-10 14:20:00,48.65,48.65,48.63,48.64,6381.0,48.1082,48.1082,48.0885,48.0984,6381.0
2024-12-10 14:25:00,48.65,48.66,48.63,48.64,12454.0,48.1082,48.1181,48.0885,48.0984,12454.0
2024-12-10 14:30:00,48.64,48.66,48.63,48.66,11689.0,48.0984,48.1181,48.0885,48.1181,11689.0
2024-12-10 14:35:00,48.65,48.7,48.65,48.67,18175.0,48.1082,48.1577,48.1082,48.128,18175.0
2024-12-10 14:40:00,48.68,48.74,48.67,48.72,11592.0,48.1379,48.1972,48.128,48.1775,11592.0
2024-12-10 14:45:00,48.73,48.74,48.7,48.71,10097.0,48.1874,48.1972,48.1577,48.1676,10097.0
2024-12-10 14:50:00,48.71,48.73,48.7,48.72,12797.0,48.1676,48.1874,48.1577,48.1775,12797.0
2024-12-10 14:55:00,48.72,48.72,48.7,48.72,8099.0,48.1775,48.1775,48.1577,48.1775,8099.0
2024-12-10 15:00:00,48.72,48.72,48.69,48.7,18336.0,48.1775,48.1775,48.1478,48.1577,18336.0
2024-12-10 15:05:00,48.7,48.7,48.63,48.65,16866.0,48.1577,48.1577,48.0885,48.1082,16866.0
2024-12-10 15:10:00,48.65,48.66,48.6,48.6,16712.0,48.1082,48.1181,48.0588,48.0588,16712.0
2024-12-10 15:15:00,48.6,48.61,48.51,48.52,37733.0,48.0588,48.0687,47.9698,47.9797,37733.0
2024-12-10 15:20:00,48.53,48.53,48.47,48.47,26867.0,47.9896,47.9896,47.9303,47.9303,26867.0
2024-12-10 15:25:00,48.48,48.48,48.41,48.41,20523.0,47.9401,47.9401,47.8709,47.8709,20523.0
2024-12-10 15:30:00,48.41,48.42,48.34,48.41,26603.0,47.8709,47.8808,47.8017,47.8709,26603.0
2024-12-10 15:35:00,48.41,48.42,48.38,48.4,13546.0,47.8709,47.8808,47.8413,47.861,13546.0
2024-12-10 15:40:00,48.4,48.44,48.35,48.42,37269.0,47.861,47.9006,47.8116,47.8808,37269.0
2024-12-10 15:45:00,48.43,48.44,48.37,48.38,21812.0,47.8907,47.9006,47.8314,47.8413,21812.0
2024-12-10 15:50:00,48.38,48.38,48.31,48.33,83965.0,47.8413,47.8413,47.772,47.7918,83965.0
2024-12-10 15:55:00,48.33,48.47,48.32,48.38,341257.0,47.7918,47.9303,47.7819,47.8413,341257.0
2024-12-11 09:30:00,48.68,48.68,48.31,48.35,47734.0,48.1379,48.1379,47.772,47.8116,47734.0
2024-12-11 09:35:00,48.38,48.44,48.26,48.26,11168.0,47.8413,47.9006,47.7226,47.7226,11168.0
2024-12-11 09:40:00,48.26,48.36,48.15,48.15,34167.0,47.7226,47.8215,47.6138,47.6138,34167.0
2024-12-11 09:45:00,48.16,48.23,48.05,48.15,90781.0,47.6237,47.6929,47.5149,47.6138,90781.0
2024-12-11 09:50:00,48.18,48.18,48.03,48.11,41945.0,47.6435,47.6435,47.4952,47.5743,41945.0
2024-12-11 09:55:00,48.12,48.18,48.06,48.14,57165.0,47.5842,47.6435,47.5248,47.6039,57165.0
2024-12-11 10:00:00,48.16,48.16,48.03,48.05,15391.0,47.6237,47.6237,47.4952,47.5149,15391.0
2024-12-11 10:05:00,48.05,48.18,48.03,48.15,23394.0,47.5149,47.6435,47.4952,47.6138,23394.0
2024-12-11 10:10:00,48.14,48.16,48.09,48.16,10804.0,47.6039,47.6237,47.5545,47.6237,10804.0
2024-12-11 10:15:00,48.15,48.19,48.1,48.15,19628.0,47.6138,47.6534,47.5644,47.6138,19628.0
2024-12-11 10:20:00,48.14,48.25,48.13,48.23,41951.0,47.6039,47.7127,47.594,47.6929,41951.0
2024-12-11 10:25:00,48.23,48.23,48.1,48.1,9398.0,47.6929,47.6929,47.5644,47.5644,9398.0
2024-12-11 10:30:00,48.1,48.1,48.03,48.1,21162.0,47.5644,47.5644,47.4952,47.5644,21162.0
2024-12-11 10:35:00,48.09,48.11,48.07,48.11,10980.0,47.5545,47.5743,47.5347,47.5743,10980.0
2024-12-11 10:40:00,48.11,48.14,48.08,48.1,13591.0,47.5743,47.6039,47.5446,47.5644,13591.0
2024-12-11 10:45:00,48.1,48.1,48.04,48.07,11617.0,47.5644,47.5644,47.505,47.5347,11617.0
2024-12-11 10:50:00,48.05,48.09,48.04,48.04,13166.0,47.5149,47.5545,47.505,47.505,13166.0
2024-12-11 10:55:00,48.05,48.05,48.01,48.02,9831.0,47.5149,47.5149,47.4754,47.4853,9831.0
2024-12-11 11:00:00,48.03,48.07,48.01,48.05,19912.0,47.4952,47.5347,47.4754,47.5149,19912.0
2024-12-11 11:05:00,48.05,48.06,47.92,47.94,36624.0,47.5149,47.5248,47.3864,47.4062,36624.0
2024-12-11 11:10:00,47.92,47.97,47.88,47.96,19519.0,47.3864,47.4358,47.3468,47.4259,19519.0
2024-12-11 11:15:00,47.97,47.98,47.85,47.89,72608.0,47.4358,47.4457,47.3172,47.3567,72608.0
2024-12-11 11:20:00,47.87,47.95,47.85,47.9,96529.0,47.3369,47.416,47.3172,47.3666,96529.0
2024-12-11 11:25:00,47.92,48.06,47.9,48.02,52929.0,47.3864,47.5248,47.3666,47.4853,52929.0
2024-12-11 11:30:00,48.03,48.04,48.01,48.01,12562.0,47.4952,47.505,47.4754,47.4754,12562.0
2024-12-11 11:35:00,48.0,48.04,47.97,48.01,11645.0,47.4655,47.505,47.4358,47.4754,11645.0
2024-12-11 11:40:00,48.02,48.07,48.01,48.06,12764.0,47.4853,47.5347,47.4754,47.5248,12764.0
2024-12-11 11:45:00,48.07,48.07,47.99,47.99,13147.0,47.5347,47.5347,47.4556,47.4556,13147.0
2024-12-11 11:50:00,48.0,48.0,47.91,47.95,26435.0,47.4655,47.4655,47.3765,47.416,26435.0
2024-12-11 11:55:00,47.95,48.07,47.94,48.06,23082.0,47.416,47.5347,47.4062,47.5248,23082.0
2024-12-11 12:00:00,48.07,48.07,48.03,48.04,9323.0,47.5347,47.5347,47.4952,47.505,9323.0
2024-12-11 12:05:00,48.05,48.06,48.02,48.06,7409.0,47.5149,47.5248,47.4853,47.5248,7409.0
2024-12-11 12:10:00,48.06,48.15,48.06,48.13,9101.0,47.5248,47.6138,47.5248,47.594,9101.0
2024-12-11 12:15:00,48.13,48.15,48.07,48.09,9207.0,47.594,47.6138,47.5347,47.5545,9207.0
2024-12-11 12:20:00,48.09,48.12,48.08,48.08,11895.0,47.5545,47.5842,47.5446,47.5446,11895.0
2024-12-11 12:25:00,48.09,48.1,48.04,48.06,10523.0,47.5545,47.5644,47.505,47.5248,10523.0
2024-12-11 12:30:00,48.07,48.07,48.03,48.07,7421.0,47.5347,47.5347,47.4952,47.5347,7421.0
2024-12-11 12:35:00,48.07,48.07,48.04,48.05,10905.0,47.5347,47.5347,47.505,47.5149,10905.0
2024-12-11 12:40:00,48.06,48.08,48.03,48.05,21243.0,47.5248,47.5446,47.4952,47.5149,21243.0
2024-12-11 12:45:00,48.05,48.08,48.05,48.08,9232.0,47.5149,47.5446,47.5149,47.5446,9232.0
2024-12-11 12:50:00,48.07,48.08,48.04,48.04,9170.0,47.5347,47.5446,47.505,47.505,9170.0
2024-12-11 12:55:00,48.05,48.07,48.04,48.07,7045.0,47.5149,47.5347,47.505,47.5347,7045.0
2024-12-11 13:00:00,48.07,48.1,48.06,48.07,21706.0,47.5347,47.5644,47.5248,47.5347,21706.0
2024-12-11 13:05:00,48.08,48.1,48.03,48.05,33936.0,47.5446,47.5644,47.4952,47.5149,33936.0
2024-12-11 13:10:00,48.05,48.06,48.03,48.04,36617.0,47.5149,47.5248,47.4952,47.505,36617.0
2024-12-11 13:15:00,48.05,48.05,48.0,48.03,13629.0,47.5149,47.5149,47.4655,47.4952,13629.0
2024-12-11 13:20:00,48.03,48.05,48.01,48.03,13586.0,47.4952,47.5149,47.4754,47.4952,13586.0
2024-12-11 13:25:00,48.04,48.08,48.03,48.06,26540.0,47.505,47.5446,47.4952,47.5248,26540.0
2024-12-11 13:30:00,48.07,48.07,48.02,48.02,17080.0,47.5347,47.5347,47.4853,47.4853,17080.0
2024-12-11 13:35:00,48.03,48.04,48.0,48.03,23496.0,47.4952,47.505,47.4655,47.4952,23496.0
2024-12-11 13:40:00,48.03,48.03,48.0,48.03,9624.0,47.4952,47.4952,47.4655,47.4952,9624.0
2024-12-11 13:45:00,48.03,48.03,48.01,48.02,15024.0,47.4952,47.4952,47.4754,47.4853,15024.0
2024-12-11 13:50:00,48.01,48.01,47.98,47.99,16121.0,47.4754,47.4754,47.4457,47.4556,16121.0
2024-12-11 13:55:00,48.0,48.0,47.98,47.99,8017.0,47.4655,47.4655,47.4457,47.4556,8017.0
2024-12-11 14:00:00,47.98,48.0,47.98,47.99,15198.0,47.4457,47.4655,47.4457,47.4556,15198.0
2024-12-11 14:05:00,47.98,48.0,47.98,48.0,11826.0,47.4457,47.4655,47.4457,47.4655,11826.0
2024-12-11 14:10:00,48.0,48.02,47.99,48.02,17150.0,47.4655,47.4853,47.4556,47.4853,17150.0
2024-12-11 14:15:00,48.02,48.04,48.01,48.02,14356.0,47.4853,47.505,47.4754,47.4853,14356.0
2024-12-11 14:20:00,48.01,48.02,47.94,47.94,15396.0,47.4754,47.4853,47.4062,47.4062,15396.0
2024-12-11 14:25:00,47.96,48.01,47.94,47.99,10368.0,47.4259,47.4754,47.4062,47.4556,10368.0
2024-12-11 14:30:00,48.0,48.02,47.99,48.01,14509.0,47.4655,47.4853,47.4556,47.4754,14509.0
2024-12-11 14:35:00,48.0,48.01,47.98,47.98,47207.0,47.4655,47.4754,47.4457,47.4457,47207.0
2024-12-11 14:40:00,47.98,48.01,47.92,47.92,26663.0,47.4457,47.4754,47.3864,47.3864,26663.0
2024-12-11 14:45:00,47.93,47.93,47.85,47.91,25829.0,47.3963,47.3963,47.3172,47.3765,25829.0
2024-12-11 14:50:00,47.91,47.95,47.89,47.93,16191.0,47.3765,47.416,47.3567,47.3963,16191.0
2024-12-11 14:55:00,47.91,47.93,47.91,47.93,17235.0,47.3765,47.3963,47.3765,47.3963,17235.0
2024-12-11 15:00:00,47.93,47.98,47.92,47.95,20175.0,47.3963,47.4457,47.3864,47.416,20175.0
2024-12-11 15:05:00,47.96,47.96,47.93,47.95,13807.0,47.4259,47.4259,47.3963,47.416,13807.0
2024-12-11 15:10:00,47.95,47.97,47.93,47.94,17867.0,47.416,47.4358,47.3963,47.4062,17867.0
2024-12-11 15:15:00,47.94,47.95,47.92,47.93,22216.0,47.4062,47.416,47.3864,47.3963,22216.0
2024-12-11 15:20:00,47.92,47.93,47.88,47.91,41477.0,47.3864,47.3963,47.3468,47.3765,41477.0
2024-12-11 15:25:00,47.91,47.92,47.83,47.85,48159.0,47.3765,47.3864,47.2974,47.3172,48159.0
2024-12-11 15:30:00,47.84,47.85,47.83,47.84,32279.0,47.3073,47.3172,47.2974,47.3073,32279.0
2024-12-11 15:35:00,47.83,47.85,47.81,47.82,31586.0,47.2974,47.3172,47.2776,47.2875,31586.0
2024-12-11 15:40:00,47.82,47.82,47.76,47.77,43886.0,47.2875,47.2875,47.2282,47.238,43886.0
2024-12-11 15:45:00,47.77,47.77,47.65,47.66,80881.0,47.238,47.238,47.1194,47.1293,80881.0
2024-12-11 15:50:00,47.66,47.76,47.61,47.7,158291.0,47.1293,47.2282,47.0798,47.1688,158291.0
2024-12-11 15:55:00,47.69,47.71,47.58,47.65,282228.0,47.1589,47.1787,47.0502,47.1194,282228.0
2024-12-12 09:30:00,47.56,47.89,47.5,47.78,69670.0,47.0304,47.3567,46.9711,47.2479,69670.0
2024-12-12 09:35:00,47.82,48.13,47.8,48.07,23399.0,47.2875,47.594,47.2677,47.5347,23399.0
2024-12-12 09:40:00,48.07,48.32,48.01,48.32,73151.0,47.5347,47.7819,47.4754,47.7819,73151.0
2024-12-12 09:45:00,48.32,48.75,48.32,48.74,82749.0,47.7819,48.2071,47.7819,48.1972,82749.0
2024-12-12 09:50:00,48.76,48.77,48.54,48.58,33326.0,48.217,48.2269,47.9995,48.039,33326.0
2024-12-12 09:55:00,48.55,48.57,48.45,48.54,42635.0,48.0094,48.0291,47.9105,47.9995,42635.0
2024-12-12 10:00:00,48.55,48.61,48.47,48.56,48982.0,48.0094,48.0687,47.9303,48.0193,48982.0
2024-12-12 10:05:00,48.56,48.65,48.42,48.44,130559.0,48.0193,48.1082,47.8808,47.9006,130559.0
2024-12-12 10:10:00,48.45,48.81,48.43,48.8,190811.0,47.9105,48.2665,47.8907,48.2566,190811.0
2024-12-12 10:15:00,48.81,48.88,48.74,48.79,38819.0,48.2665,48.3357,48.1972,48.2467,38819.0
2024-12-12 10:20:00,48.79,48.85,48.77,48.78,14575.0,48.2467,48.306,48.2269,48.2368,14575.0
2024-12-12 10:25:00,48.78,48.83,48.71,48.81,18883.0,48.2368,48.2862,48.1676,48.2665,18883.0
2024-12-12 10:30:00,48.83,48.85,48.77,48.81,87234.0,48.2862,48.306,48.2269,48.2665,87234.0
2024-12-12 10:35:00,48.82,48.83,48.77,48.8,22677.0,48.2764,48.2862,48.2269,48.2566,22677.0
2024-12-12 10:40:00,48.79,48.79,48.64,48.66,31412.0,48.2467,48.2467,48.0984,48.1181,31412.0
2024-12-12 10:45:00,48.66,48.67,48.54,48.58,16475.0,48.1181,48.128,47.9995,48.039,16475.0
2024-12-12 10:50:00,48.58,48.63,48.56,48.6,18606.0,48.039,48.0885,48.0193,48.0588,18606.0
2024-12-12 10:55:00,48.61,48.67,48.59,48.66,33566.0,48.0687,48.128,48.0489,48.1181,33566.0
2024-12-12 11:00:00,48.66,48.72,48.64,48.71,16302.0,48.1181,48.1775,48.0984,48.1676,16302.0
2024-12-12 11:05:00,48.7,48.73,48.68,48.71,16988.0,48.1577,48.1874,48.1379,48.1676,16988.0
2024-12-12 11:10:00,48.71,48.75,48.64,48.66,10819.0,48.1676,48.2071,48.0984,48.1181,10819.0
2024-12-12 11:15:00,48.66,48.66,48.52,48.58,34532.0,48.1181,48.1181,47.9797,48.039,34532.0
2024-12-12 11:20:00,48.59,48.63,48.56,48.58,17018.0,48.0489,48.0885,48.0193,48.039,17018.0
2024-12-12 11:25:00,48.59,48.62,48.59,48.6,9495.0,48.0489,48.0786,48.0489,48.0588,9495.0
2024-12-12 11:30:00,48.59,48.6,48.5,48.51,25153.0,48.0489,48.0588,47.9599,47.9698,25153.0
2024-12-12 11:35:00,48.52,48.56,48.51,48.55,7248.0,47.9797,48.0193,47.9698,48.0094,7248.0
2024-12-12 11:40:00,48.55,48.59,48.51,48.58,16298.0,48.0094,48.0489,47.9698,48.039,16298.0
2024-12-12 11:45:00,48.58,48.61,48.56,48.61,10862.0,48.039,48.0687,48.0193,48.0687,10862.0
2024-12-12 11:50:00,48.61,48.61,48.56,48.57,12862.0,48.0687,48.0687,48.0193,48.0291,12862.0
2024-12-12 11:55:00,48.57,48.58,48.53,48.53,12603.0,48.0291,48.039,47.9896,47.9896,12603.0
2024-12-12 12:00:00,48.53,48.53,48.48,48.48,16162.0,47.9896,47.9896,47.9401,47.9401,16162.0
2024-12-12 12:05:00,48.48,48.5,48.45,48.45,4387.0,47.9401,47.9599,47.9105,47.9105,4387.0
2024-12-12 12:10:00,48.46,48.46,48.43,48.44,10450.0,47.9204,47.9204,47.8907,47.9006,10450.0
2024-12-12 12:15:00,48.45,48.56,48.45,48.52,13431.0,47.9105,48.0193,47.9105,47.9797,13431.0
2024-12-12 12:20:00,48.51,48.53,48.5,48.51,8006.0,47.9698,47.9896,47.9599,47.9698,8006.0
2024-12-12 12:25:00,48.51,48.51,48.47,48.47,9800.0,47.9698,47.9698,47.9303,47.9303,9800.0
2024-12-12 12:30:00,48.47,48.51,48.46,48.51,10900.0,47.9303,47.9698,47.9204,47.9698,10900.0
2024-12-12 12:35:00,48.51,48.58,48.5,48.56,267085.0,47.9698,48.039,47.9599,48.0193,267085.0
2024-12-12 12:40:00,48.57,48.62,48.55,48.6,26353.0,48.0291,48.0786,48.0094,48.0588,26353.0
2024-12-12 12:45:00,48.62,48.67,48.61,48.65,18690.0,48.0786,48.128,48.0687,48.1082,18690.0
2024-12-12 12:50:00,48.65,48.74,48.65,48.72,23754.0,48.1082,48.1972,48.1082,48.1775,23754.0
2024-12-12 12:55:00,48.75,48.85,48.75,48.78,46122.0,48.2071,48.306,48.2071,48.2368,46122.0
2024-12-12 13:00:00,48.77,48.83,48.73,48.82,27631.0,48.2269,48.2862,48.1874,48.2764,27631.0
2024-12-12 13:05:00,48.82,48.83,48.78,48.8,31539.0,48.2764,48.2862,48.2368,48.2566,31539.0
2024-12-12 13:10:00,48.8,48.86,48.78,48.86,16013.0,48.2566,48.3159,48.2368,48.3159,16013.0
2024-12-12 13:15:00,48.86,48.88,48.84,48.87,41300.0,48.3159,48.3357,48.2961,48.3258,41300.0
2024-12-12 13:20:00,48.86,48.91,48.8,48.9,44754.0,48.3159,48.3654,48.2566,48.3555,44754.0
2024-12-12 13:25:00,48.91,48.93,48.86,48.86,56511.0,48.3654,48.3851,48.3159,48.3159,56511.0
2024-12-12 13:30:00,48.88,49.03,48.88,48.92,46346.0,48.3357,48.484,48.3357,48.3752,46346.0
2024-12-12 13:35:00,48.92,48.97,48.87,48.89,17552.0,48.3752,48.4247,48.3258,48.3456,17552.0
2024-12-12 13:40:00,48.9,48.93,48.86,48.93,15697.0,48.3555,48.3851,48.3159,48.3851,15697.0
2024-12-12 13:45:00,48.92,48.93,48.87,48.9,14223.0,48.3752,48.3851,48.3258,48.3555,14223.0
2024-12-12 13:50:00,48.9,48.91,48.89,48.89,27285.0,48.3555,48.3654,48.3456,48.3456,27285.0
2024-12-12 13:55:00,48.9,48.91,48.85,48.87,17873.0,48.3555,48.3654,48.306,48.3258,17873.0
2024-12-12 14:00:00,48.86,48.92,48.84,48.91,22298.0,48.3159,48.3752,48.2961,48.3654,22298.0
2024-12-12 14:05:00,48.91,48.93,48.87,48.89,13924.0,48.3654,48.3851,48.3258,48.3456,13924.0
2024-12-12 14:10:00,48.89,48.91,48.88,48.89,15864.0,48.3456,48.3654,48.3357,48.3456,15864.0
2024-12-12 14:15:00,48.9,48.92,48.89,48.9,52038.0,48.3555,48.3752,48.3456,48.3555,52038.0
2024-12-12 14:20:00,48.9,49.01,48.86,48.87,84083.0,48.3555,48.4642,48.3159,48.3258,84083.0
2024-12-12 14:25:00,48.88,48.89,48.84,48.84,11306.0,48.3357,48.3456,48.2961,48.2961,11306.0
2024-12-12 14:30:00,48.84,48.85,48.68,48.7,47868.0,48.2961,48.306,48.1379,48.1577,47868.0
2024-12-12 14:35:00,48.69,48.79,48.67,48.79,12480.0,48.1478,48.2467,48.128,48.2467,12480.0
2024-12-12 14:40:00,48.79,48.81,48.76,48.76,16314.0,48.2467,48.2665,48.217,48.217,16314.0
2024-12-12 14:45:00,48.76,48.83,48.76,48.8,14963.0,48.217,48.2862,48.217,48.2566,14963.0
2024-12-12 14:50:00,48.8,48.8,48.76,48.78,24595.0,48.2566,48.2566,48.217,48.2368,24595.0
2024-12-12 14:55:00,48.78,48.8,48.77,48.78,12063.0,48.2368,48.2566,48.2269,48.2368,12063.0
2024-12-12 15:00:00,48.78,48.78,48.75,48.76,18026.0,48.2368,48.2368,48.2071,48.217,18026.0
2024-12-12 15:05:00,48.76,48.84,48.75,48.83,31882.0,48.217,48.2961,48.2071,48.2862,31882.0
2024-12-12 15:10:00,48.84,48.85,48.76,48.77,20812.0,48.2961,48.306,48.217,48.2269,20812.0
2024-12-12 15:15:00,48.77,48.88,48.76,48.88,24228.0,48.2269,48.3357,48.217,48.3357,24228.0
2024-12-12 15:20:00,48.88,48.9,48.83,48.86,56396.0,48.3357,48.3555,48.2862,48.3159,56396.0
2024-12-12 15:25:00,48.87,48.87,48.82,48.83,25687.0,48.3258,48.3258,48.2764,48.2862,25687.0
2024-12-12 15:30:00,48.83,48.83,48.74,48.77,50246.0,48.2862,48.2862,48.1972,48.2269,50246.0
2024-12-12 15:35:00,48.76,48.76,48.66,48.66,43218.0,48.217,48.217,48.1181,48.1181,43218.0
2024-12-12 15:40:00,48.66,48.67,48.6,48.63,46800.0,48.1181,48.128,48.0588,48.0885,46800.0
2024-12-12 15:45:00,48.63,48.74,48.63,48.74,30882.0,48.0885,48.1972,48.0885,48.1972,30882.0
2024-12-12 15:50:00,48.73,48.77,48.7,48.75,72225.0,48.1874,48.2269,48.1577,48.2071,72225.0
2024-12-12 15:55:00,48.75,48.75,48.57,48.61,301322.0,48.2071,48.2071,48.0291,48.0687,301322.0
2024-12-13 09:30:00,48.75,49.0,48.61,48.97,106839.0,48.2071,48.4544,48.0687,48.4247,106839.0
2024-12-13 09:35:00,48.97,49.07,48.94,49.03,41452.0,48.4247,48.5236,48.395,48.484,41452.0
2024-12-13 09:40:00,49.03,49.03,48.77,48.77,16674.0,48.484,48.484,48.2269,48.2269,16674.0
2024-12-13 09:45:00,48.78,48.85,48.55,48.55,11353.0,48.2368,48.306,48.0094,48.0094,11353.0
2024-12-13 09:50:00,48.56,48.63,48.51,48.55,21180.0,48.0193,48.0885,47.9698,48.0094,21180.0
2024-12-13 09:55:00,48.55,48.59,48.53,48.55,25339.0,48.0094,48.0489,47.9896,48.0094,25339.0
2024-12-13 10:00:00,48.56,48.59,48.49,48.55,24770.0,48.0193,48.0489,47.95,48.0094,24770.0
2024-12-13 10:05:00,48.55,48.57,48.46,48.5,17336.0,48.0094,48.0291,47.9204,47.9599,17336.0
2024-12-13 10:10:00,48.5,48.5,48.41,48.43,46907.0,47.9599,47.9599,47.8709,47.8907,46907.0
2024-12-13 10:15:00,48.42,48.48,48.41,48.44,26608.0,47.8808,47.9401,47.8709,47.9006,26608.0
2024-12-13 10:20:00,48.44,48.49,48.41,48.46,18377.0,47.9006,47.95,47.8709,47.9204,18377.0
2024-12-13 10:25:00,48.47,48.47,48.31,48.37,57745.0,47.9303,47.9303,47.772,47.8314,57745.0
2024-12-13 10:30:00,48.38,48.4,48.15,48.29,302097.0,47.8413,47.861,47.6138,47.7523,302097.0
2024-12-13 10:35:00,48.3,48.38,48.29,48.3,10617.0,47.7621,47.8413,47.7523,47.7621,10617.0
2024-12-13 10:40:00,48.3,48.3,48.22,48.28,6821.0,47.7621,47.7621,47.683,47.7424,6821.0
2024-12-13 10:45:00,48.28,48.3,48.23,48.25,28664.0,47.7424,47.7621,47.6929,47.7127,28664.0
2024-12-13 10:50:00,48.23,48.24,48.17,48.19,8150.0,47.6929,47.7028,47.6336,47.6534,8150.0
2024-12-13 10:55:00,48.2,48.23,48.17,48.22,16523.0,47.6633,47.6929,47.6336,47.683,16523.0
2024-12-13 11:00:00,48.22,48.22,48.13,48.15,6267.0,47.683,47.683,47.594,47.6138,6267.0
2024-12-13 11:05:00,48.14,48.25,48.12,48.23,13279.0,47.6039,47.7127,47.5842,47.6929,13279.0
2024-12-13 11:10:00,48.23,48.26,48.2,48.21,7382.0,47.6929,47.7226,47.6633,47.6731,7382.0
2024-12-13 11:15:00,48.2,48.26,48.17,48.19,17812.0,47.6633,47.7226,47.6336,47.6534,17812.0
2024-12-13 11:20:00,48.19,48.24,48.17,48.19,28814.0,47.6534,47.7028,47.6336,47.6534,28814.0
2024-12-13 11:25:00,48.2,48.24,48.18,48.23,13221.0,47.6633,47.7028,47.6435,47.6929,13221.0
2024-12-13 11:30:00,48.23,48.24,48.2,48.2,11196.0,47.6929,47.7028,47.6633,47.6633,11196.0
2024-12-13 11:35:00,48.19,48.19,48.06,48.07,10377.0,47.6534,47.6534,47.5248,47.5347,10377.0
2024-12-13 11:40:00,48.08,48.16,48.07,48.13,9681.0,47.5446,47.6237,47.5347,47.594,9681.0
2024-12-13 11:45:00,48.12,48.16,48.11,48.14,5501.0,47.5842,47.6237,47.5743,47.6039,5501.0
2024-12-13 11:50:00,48.15,48.18,48.15,48.15,4841.0,47.6138,47.6435,47.6138,47.6138,4841.0
2024-12-13 11:55:00,48.16,48.23,48.15,48.23,8533.0,47.6237,47.6929,47.6138,47.6929,8533.0
2024-12-13 12:00:00,48.22,48.25,48.2,48.2,5001.0,47.683,47.7127,47.6633,47.6633,5001.0
2024-12-13 12:05:00,48.2,48.2,48.11,48.13,18612.0,47.6633,47.6633,47.5743,47.594,18612.0
2024-12-13 12:10:00,48.13,48.18,48.12,48.15,4457.0,47.594,47.6435,47.5842,47.6138,4457.0
2024-12-13 12:15:00,48.15,48.18,48.13,48.16,15360.0,47.6138,47.6435,47.594,47.6237,15360.0
2024-12-13 12:20:00,48.17,48.17,48.01,48.05,30700.0,47.6336,47.6336,47.4754,47.5149,30700.0
2024-12-13 12:25:00,48.04,48.07,47.99,48.03,21823.0,47.505,47.5347,47.4556,47.4952,21823.0
2024-12-13 12:30:00,48.04,48.04,47.95,47.98,20006.0,47.505,47.505,47.416,47.4457,20006.0
2024-12-13 12:35:00,47.99,48.02,47.97,47.99,19040.0,47.4556,47.4853,47.4358,47.4556,19040.0
2024-12-13 12:40:00,48.0,48.05,47.97,47.99,21880.0,47.4655,47.5149,47.4358,47.4556,21880.0
2024-12-13 12:45:00,47.98,48.02,47.98,47.99,15382.0,47.4457,47.4853,47.4457,47.4556,15382.0
2024-12-13 12:50:00,47.98,48.07,47.94,48.05,17318.0,47.4457,47.5347,47.4062,47.5149,17318.0
2024-12-13 12:55:00,48.04,48.06,47.99,48.0,14839.0,47.505,47.5248,47.4556,47.4655,14839.0
2024-12-13 13:00:00,47.99,47.99,47.94,47.95,17784.0,47.4556,47.4556,47.4062,47.416,17784.0
2024-12-13 13:05:00,47.95,47.95,47.88,47.93,21166.0,47.416,47.416,47.3468,47.3963,21166.0
2024-12-13 13:10:00,47.92,47.95,47.92,47.93,16276.0,47.3864,47.416,47.3864,47.3963,16276.0
2024-12-13 13:15:00,47.92,47.95,47.87,47.93,21935.0,47.3864,47.416,47.3369,47.3963,21935.0
2024-12-13 13:20:00,47.93,47.93,47.88,47.92,23572.0,47.3963,47.3963,47.3468,47.3864,23572.0
2024-12-13 13:25:00,47.92,47.97,47.9,47.95,14721.0,47.3864,47.4358,47.3666,47.416,14721.0
2024-12-13 13:30:00,47.95,47.97,47.91,47.94,7528.0,47.416,47.4358,47.3765,47.4062,7528.0
2024-12-13 13:35:00,47.95,47.96,47.94,47.94,8767.0,47.416,47.4259,47.4062,47.4062,8767.0
2024-12-13 13:40:00,47.95,47.97,47.94,47.96,15253.0,47.416,47.4358,47.4062,47.4259,15253.0
2024-12-13 13:45:00,47.96,47.97,47.91,47.93,12256.0,47.4259,47.4358,47.3765,47.3963,12256.0
2024-12-13 13:50:00,47.93,47.93,47.85,47.88,6549.0,47.3963,47.3963,47.3172,47.3468,6549.0
2024-12-13 13:55:00,47.88,47.9,47.85,47.86,8829.0,47.3468,47.3666,47.3172,47.327,8829.0
2024-12-13 14:00:00,47.87,47.96,47.87,47.94,14037.0,47.3369,47.4259,47.3369,47.4062,14037.0
2024-12-13 14:05:00,47.94,48.01,47.94,48.01,39944.0,47.4062,47.4754,47.4062,47.4754,39944.0
2024-12-13 14:10:00,48.01,48.04,47.99,48.03,6333.0,47.4754,47.505,47.4556,47.4952,6333.0
2024-12-13 14:15:00,48.03,48.07,48.03,48.07,4675.0,47.4952,47.5347,47.4952,47.5347,4675.0
2024-12-13 14:20:00,48.07,48.07,48.02,48.04,9227.0,47.5347,47.5347,47.4853,47.505,9227.0
2024-12-13 14:25:00,48.03,48.06,48.02,48.05,6200.0,47.4952,47.5248,47.4853,47.5149,6200.0
2024-12-13 14:30:00,48.04,48.06,48.02,48.05,10198.0,47.505,47.5248,47.4853,47.5149,10198.0
2024-12-13 14:35:00,48.04,48.08,48.04,48.04,10486.0,47.505,47.5446,47.505,47.505,10486.0
2024-12-13 14:40:00,48.05,48.06,48.03,48.05,11663.0,47.5149,47.5248,47.4952,47.5149,11663.0
2024-12-13 14:45:00,48.05,48.06,48.03,48.05,12137.0,47.5149,47.5248,47.4952,47.5149,12137.0
2024-12-13 14:50:00,48.05,48.07,48.03,48.03,12048.0,47.5149,47.5347,47.4952,47.4952,12048.0
2024-12-13 14:55:00,48.04,48.08,48.04,48.05,14236.0,47.505,47.5446,47.505,47.5149,14236.0
2024-12-13 15:00:00,48.05,48.08,48.03,48.08,9166.0,47.5149,47.5446,47.4952,47.5446,9166.0
2024-12-13 15:05:00,48.08,48.08,48.04,48.05,15388.0,47.5446,47.5446,47.505,47.5149,15388.0
2024-12-13 15:10:00,48.05,48.12,48.05,48.09,18771.0,47.5149,47.5842,47.5149,47.5545,18771.0
2024-12-13 15:15:00,48.09,48.17,48.09,48.16,16890.0,47.5545,47.6336,47.5545,47.6237,16890.0
2024-12-13 15:20:00,48.16,48.2,48.14,48.19,16603.0,47.6237,47.6633,47.6039,47.6534,16603.0
2024-12-13 15:25:00,48.2,48.2,48.15,48.16,15648.0,47.6633,47.6633,47.6138,47.6237,15648.0
2024-12-13 15:30:00,48.15,48.19,48.13,48.17,24148.0,47.6138,47.6534,47.594,47.6336,24148.0
2024-12-13 15:35:00,48.16,48.19,48.14,48.15,21362.0,47.6237,47.6534,47.6039,47.6138,21362.0
2024-12-13 15:40:00,48.14,48.17,48.12,48.16,16831.0,47.6039,47.6336,47.5842,47.6237,16831.0
2024-12-13 15:45:00,48.16,48.32,48.16,48.29,36100.0,47.6237,47.7819,47.6237,47.7523,36100.0
2024-12-13 15:50:00,48.3,48.35,48.2,48.22,52642.0,47.7621,47.8116,47.6633,47.683,52642.0
2024-12-13 15:55:00,48.22,48.25,48.13,48.14,214772.0,47.683,47.7127,47.594,47.6039,214772.0
2024-12-16 09:30:00,48.3,48.65,48.27,48.64,89761.0,47.7621,48.1082,47.7325,48.0984,89761.0
2024-12-16 09:35:00,48.65,48.78,48.55,48.66,37975.0,48.1082,48.2368,48.0094,48.1181,37975.0
2024-12-16 09:40:00,48.63,48.68,48.51,48.6,22559.0,48.0885,48.1379,47.9698,48.0588,22559.0
2024-12-16 09:45:00,48.6,48.69,48.58,48.69,28330.0,48.0588,48.1478,48.039,48.1478,28330.0
2024-12-16 09:50:00,48.68,48.79,48.66,48.75,73758.0,48.1379,48.2467,48.1181,48.2071,73758.0
2024-12-16 09:55:00,48.75,48.93,48.74,48.89,41573.0,48.2071,48.3851,48.1972,48.3456,41573.0
2024-12-16 10:00:00,48.91,49.05,48.89,49.01,154359.0,48.3654,48.5038,48.3456,48.4642,154359.0
2024-12-16 10:05:00,49.01,49.03,48.89,48.89,67852.0,48.4642,48.484,48.3456,48.3456,67852.0
2024-12-16 10:10:00,48.89,48.9,48.69,48.69,200930.0,48.3456,48.3555,48.1478,48.1478,200930.0
2024-12-16 10:15:00,48.68,48.74,48.63,48.63,28180.0,48.1379,48.1972,48.0885,48.0885,28180.0
2024-12-16 10:20:00,48.63,48.68,48.61,48.65,18791.0,48.0885,48.1379,48.0687,48.1082,18791.0
2024-12-16 10:25:00,48.65,48.72,48.6,48.69,22793.0,48.1082,48.1775,48.0588,48.1478,22793.0
2024-12-16 10:30:00,48.69,48.76,48.61,48.64,28815.0,48.1478,48.217,48.0687,48.0984,28815.0
2024-12-16 10:35:00,48.62,48.65,48.59,48.61,18646.0,48.0786,48.1082,48.0489,48.0687,18646.0
2024-12-16 10:40:00,48.6,48.63,48.58,48.61,16436.0,48.0588,48.0885,48.039,48.0687,16436.0
2024-12-16 10:45:00,48.6,48.6,48.45,48.48,25485.0,48.0588,48.0588,47.9105,47.9401,25485.0
2024-12-16 10:50:00,48.48,48.49,48.41,48.43,22159.0,47.9401,47.95,47.8709,47.8907,22159.0
2024-12-16 10:55:00,48.44,48.44,48.32,48.33,29910.0,47.9006,47.9006,47.7819,47.7918,29910.0
2024-12-16 11:00:00,48.32,48.34,48.28,48.32,57804.0,47.7819,47.8017,47.7424,47.7819,57804.0
2024-12-16 11:05:00,48.32,48.41,48.31,48.41,21744.0,47.7819,47.8709,47.772,47.8709,21744.0
2024-12-16 11:10:00,48.41,48.44,48.38,48.39,16669.0,47.8709,47.9006,47.8413,47.8511,16669.0
2024-12-16 11:15:00,48.39,48.42,48.35,48.42,17981.0,47.8511,47.8808,47.8116,47.8808,17981.0
2024-12-16 11:20:00,48.43,48.46,48.4,48.4,52010.0,47.8907,47.9204,47.861,47.861,52010.0
2024-12-16 11:25:00,48.4,48.4,48.33,48.36,12809.0,47.861,47.861,47.7918,47.8215,12809.0
2024-12-16 11:30:00,48.35,48.36,48.32,48.34,11209.0,47.8116,47.8215,47.7819,47.8017,11209.0
2024-12-16 11:35:00,48.34,48.36,48.28,48.28,14855.0,47.8017,47.8215,47.7424,47.7424,14855.0
2024-12-16 11:40:00,48.29,48.32,48.28,48.28,11776.0,47.7523,47.7819,47.7424,47.7424,11776.0
2024-12-16 11:45:00,48.29,48.34,48.28,48.33,11866.0,47.7523,47.8017,47.7424,47.7918,11866.0
2024-12-16 11:50:00,48.34,48.34,48.24,48.28,33661.0,47.8017,47.8017,47.7028,47.7424,33661.0
2024-12-16 11:55:00,48.28,48.33,48.28,48.32,26232.0,47.7424,47.7918,47.7424,47.7819,26232.0
2024-12-16 12:00:00,48.33,48.36,48.32,48.34,13591.0,47.7918,47.8215,47.7819,47.8017,13591.0
2024-12-16 12:05:00,48.34,48.42,48.34,48.41,10125.0,47.8017,47.8808,47.8017,47.8709,10125.0
2024-12-16 12:10:00,48.42,48.44,48.35,48.35,16852.0,47.8808,47.9006,47.8116,47.8116,16852.0
2024-12-16 12:15:00,48.36,48.37,48.34,48.35,13011.0,47.8215,47.8314,47.8017,47.8116,13011.0
2024-12-16 12:20:00,48.34,48.38,48.34,48.38,11460.0,47.8017,47.8413,47.8017,47.8413,11460.0
2024-12-16 12:25:00,48.37,48.37,48.25,48.26,39749.0,47.8314,47.8314,47.7127,47.7226,39749.0
2024-12-16 12:30:00,48.26,48.33,48.25,48.33,16358.0,47.7226,47.7918,47.7127,47.7918,16358.0
2024-12-16 12:35:00,48.33,48.35,48.3,48.35,17287.0,47.7918,47.8116,47.7621,47.8116,17287.0
2024-12-16 12:40:00,48.32,48.37,48.31,48.37,26580.0,47.7819,47.8314,47.772,47.8314,26580.0
2024-12-16 12:45:00,48.36,48.4,48.34,48.4,16878.0,47.8215,47.861,47.8017,47.861,16878.0
2024-12-16 12:50:00,48.4,48.41,48.37,48.38,15000.0,47.861,47.8709,47.8314,47.8413,15000.0
2024-12-16 12:55:00,48.39,48.46,48.37,48.46,36033.0,47.8511,47.9204,47.8314,47.9204,36033.0
2024-12-16 13:00:00,48.46,48.5,48.46,48.5,5134.0,47.9204,47.9599,47.9204,47.9599,5134.0
2024-12-16 13:05:00,48.49,48.5,48.43,48.5,43957.0,47.95,47.9599,47.8907,47.9599,43957.0
2024-12-16 13:10:00,48.51,48.51,48.48,48.49,9521.0,47.9698,47.9698,47.9401,47.95,9521.0
2024-12-16 13:15:00,48.5,48.5,48.48,48.5,4270.0,47.9599,47.9599,47.9401,47.9599,4270.0
2024-12-16 13:20:00,48.5,48.51,48.49,48.5,10150.0,47.9599,47.9698,47.95,47.9599,10150.0
2024-12-16 13:25:00,48.5,48.51,48.45,48.46,35455.0,47.9599,47.9698,47.9105,47.9204,35455.0
2024-12-16 13:30:00,48.46,48.46,48.33,48.35,16416.0,47.9204,47.9204,47.7918,47.8116,16416.0
2024-12-16 13:35:00,48.35,48.36,48.28,48.28,17963.0,47.8116,47.8215,47.7424,47.7424,17963.0
2024-12-16 13:40:00,48.28,48.32,48.27,48.31,31515.0,47.7424,47.7819,47.7325,47.772,31515.0
2024-12-16 13:45:00,48.32,48.33,48.3,48.32,15447.0,47.7819,47.7918,47.7621,47.7819,15447.0
2024-12-16 13:50:00,48.32,48.33,48.29,48.3,9502.0,47.7819,47.7918,47.7523,47.7621,9502.0
2024-12-16 13:55:00,48.29,48.3,48.28,48.3,19525.0,47.7523,47.7621,47.7424,47.7621,19525.0
2024-12-16 14:00:00,48.3,48.32,48.27,48.31,27976.0,47.7621,47.7819,47.7325,47.772,27976.0
2024-12-16 14:05:00,48.3,48.31,48.28,48.29,28040.0,47.7621,47.772,47.7424,47.7523,28040.0
2024-12-16 14:10:00,48.29,48.29,48.25,48.28,16486.0,47.7523,47.7523,47.7127,47.7424,16486.0
2024-12-16 14:15:00,48.28,48.28,48.21,48.23,19679.0,47.7424,47.7424,47.6731,47.6929,19679.0
2024-12-16 14:20:00,48.23,48.24,48.18,48.19,18569.0,47.6929,47.7028,47.6435,47.6534,18569.0
2024-12-16 14:25:00,48.2,48.32,48.19,48.3,50495.0,47.6633,47.7819,47.6534,47.7621,50495.0
2024-12-16 14:30:00,48.3,48.31,48.26,48.3,13065.0,47.7621,47.772,47.7226,47.7621,13065.0
2024-12-16 14:35:00,48.3,48.32,48.27,48.32,27594.0,47.7621,47.7819,47.7325,47.7819,27594.0
2024-12-16 14:40:00,48.32,48.34,48.31,48.34,15052.0,47.7819,47.8017,47.772,47.8017,15052.0
2024-12-16 14:45:00,48.33,48.33,48.29,48.3,20782.0,47.7918,47.7918,47.7523,47.7621,20782.0
2024-12-16 14:50:00,48.3,48.33,48.27,48.33,13712.0,47.7621,47.7918,47.7325,47.7918,13712.0
2024-12-16 14:55:00,48.32,48.33,48.31,48.31,14622.0,47.7819,47.7918,47.772,47.772,14622.0
2024-12-16 15:00:00,48.32,48.34,48.31,48.32,16346.0,47.7819,47.8017,47.772,47.7819,16346.0
2024-12-16 15:05:00,48.31,48.31,48.27,48.3,18829.0,47.772,47.772,47.7325,47.7621,18829.0
2024-12-16 15:10:00,48.3,48.3,48.24,48.25,13268.0,47.7621,47.7621,47.7028,47.7127,13268.0
2024-12-16 15:15:00,48.24,48.25,48.21,48.24,16247.0,47.7028,47.7127,47.6731,47.7028,16247.0
2024-12-16 15:20:00,48.23,48.24,48.2,48.22,12178.0,47.6929,47.7028,47.6633,47.683,12178.0
2024-12-16 15:25:00,48.22,48.22,48.19,48.2,22572.0,47.683,47.683,47.6534,47.6633,22572.0
2024-12-16 15:30:00,48.2,48.23,48.18,48.19,26121.0,47.6633,47.6929,47.6435,47.6534,26121.0
2024-12-16 15:35:00,48.2,48.23,48.2,48.22,22223.0,47.6633,47.6929,47.6633,47.683,22223.0
2024-12-16 15:40:00,48.21,48.24,48.2,48.21,51860.0,47.6731,47.7028,47.6633,47.6731,51860.0
2024-12-16 15:45:00,48.2,48.25,48.18,48.23,35495.0,47.6633,47.7127,47.6435,47.6929,35495.0
2024-12-16 15:50:00,48.24,48.25,48.17,48.18,100977.0,47.7028,47.7127,47.6336,47.6435,100977.0
2024-12-16 15:55:00,48.18,48.26,48.16,48.18,256826.0,47.6435,47.7226,47.6237,47.6435,256826.0
2024-12-17 09:30:00,48.0,48.07,47.6,47.75,120351.0,47.4655,47.5347,47.0699,47.2183,120351.0
2024-12-17 09:35:00,47.72,47.96,47.59,47.95,66236.0,47.1886,47.4259,47.0601,47.416,66236.0
2024-12-17 09:40:00,47.94,47.96,47.72,47.76,41017.0,47.4062,47.4259,47.1886,47.2282,41017.0
2024-12-17 09:45:00,47.74,47.88,47.74,47.84,41963.0,47.2084,47.3468,47.2084,47.3073,41963.0
2024-12-17 09:50:00,47.84,47.89,47.78,47.85,35076.0,47.3073,47.3567,47.2479,47.3172,35076.0
2024-12-17 09:55:00,47.86,47.87,47.8,47.82,22817.0,47.327,47.3369,47.2677,47.2875,22817.0
2024-12-17 10:00:00,47.82,47.83,47.73,47.79,32098.0,47.2875,47.2974,47.1985,47.2578,32098.0
2024-12-17 10:05:00,47.79,47.85,47.75,47.82,40269.0,47.2578,47.3172,47.2183,47.2875,40269.0
2024-12-17 10:10:00,47.82,47.93,47.77,47.87,32851.0,47.2875,47.3963,47.238,47.3369,32851.0
2024-12-17 10:15:00,47.89,47.98,47.89,47.97,28394.0,47.3567,47.4457,47.3567,47.4358,28394.0
2024-12-17 10:20:00,47.96,47.97,47.83,47.89,29429.0,47.4259,47.4358,47.2974,47.3567,29429.0
2024-12-17 10:25:00,47.88,47.88,47.8,47.85,19581.0,47.3468,47.3468,47.2677,47.3172,19581.0
2024-12-17 10:30:00,47.85,47.95,47.84,47.94,20152.0,47.3172,47.416,47.3073,47.4062,20152.0
2024-12-17 10:35:00,47.95,48.0,47.94,48.0,19122.0,47.416,47.4655,47.4062,47.4655,19122.0
2024-12-17 10:40:00,48.0,48.02,47.91,47.96,26412.0,47.4655,47.4853,47.3765,47.4259,26412.0
2024-12-17 10:45:00,47.96,47.99,47.86,47.86,18141.0,47.4259,47.4556,47.327,47.327,18141.0
2024-12-17 10:50:00,47.86,47.94,47.83,47.93,21060.0,47.327,47.4062,47.2974,47.3963,21060.0
2024-12-17 10:55:00,47.93,47.93,47.9,47.91,19963.0,47.3963,47.3963,47.3666,47.3765,19963.0
2024-12-17 11:00:00,47.91,47.99,47.91,47.94,23454.0,47.3765,47.4556,47.3765,47.4062,23454.0
2024-12-17 11:05:00,47.93,48.0,47.89,47.99,17540.0,47.3963,47.4655,47.3567,47.4556,17540.0
2024-12-17 11:10:00,47.98,48.02,47.96,47.96,20348.0,47.4457,47.4853,47.4259,47.4259,20348.0
2024-12-17 11:15:00,47.97,47.97,47.9,47.94,26314.0,47.4358,47.4358,47.3666,47.4062,26314.0
2024-12-17 11:20:00,47.95,47.99,47.89,47.97,29181.0,47.416,47.4556,47.3567,47.4358,29181.0
2024-12-17 11:25:00,47.97,48.02,47.95,48.01,62351.0,47.4358,47.4853,47.416,47.4754,62351.0
2024-12-17 11:30:00,48.01,48.07,47.98,48.06,15633.0,47.4754,47.5347,47.4457,47.5248,15633.0
2024-12-17 11:35:00,48.06,48.1,48.06,48.1,16138.0,47.5248,47.5644,47.5248,47.5644,16138.0
2024-12-17 11:40:00,48.09,48.11,48.05,48.08,13096.0,47.5545,47.5743,47.5149,47.5446,13096.0
2024-12-17 11:45:00,48.08,48.1,48.06,48.1,14275.0,47.5446,47.5644,47.5248,47.5644,14275.0
2024-12-17 11:50:00,48.1,48.17,48.08,48.1,20555.0,47.5644,47.6336,47.5446,47.5644,20555.0
2024-12-17 11:55:00,48.11,48.15,48.07,48.15,12386.0,47.5743,47.6138,47.5347,47.6138,12386.0
2024-12-17 12:00:00,48.15,48.16,48.11,48.12,10657.0,47.6138,47.6237,47.5743,47.5842,10657.0
2024-12-17 12:05:00,48.12,48.16,48.11,48.15,15605.0,47.5842,47.6237,47.5743,47.6138,15605.0
2024-12-17 12:10:00,48.15,48.23,48.13,48.23,47701.0,47.6138,47.6929,47.594,47.6929,47701.0
2024-12-17 12:15:00,48.23,48.28,48.22,48.25,44160.0,47.6929,47.7424,47.683,47.7127,44160.0
2024-12-17 12:20:00,48.27,48.29,48.22,48.23,13421.0,47.7325,47.7523,47.683,47.6929,13421.0
2024-12-17 12:25:00,48.22,48.29,48.21,48.28,38070.0,47.683,47.7523,47.6731,47.7424,38070.0
2024-12-17 12:30:00,48.28,48.29,48.08,48.08,65585.0,47.7424,47.7523,47.5446,47.5446,65585.0
2024-12-17 12:35:00,48.07,48.08,47.98,48.08,52876.0,47.5347,47.5446,47.4457,47.5446,52876.0
2024-12-17 12:40:00,48.08,48.1,47.97,47.98,28514.0,47.5446,47.5644,47.4358,47.4457,28514.0
2024-12-17 12:45:00,47.97,48.01,47.96,47.99,16925.0,47.4358,47.4754,47.4259,47.4556,16925.0
2024-12-17 12:50:00,47.99,48.08,47.99,48.08,12592.0,47.4556,47.5446,47.4556,47.5446,12592.0
2024-12-17 12:55:00,48.08,48.08,48.0,48.04,16874.0,47.5446,47.5446,47.4655,47.505,16874.0
2024-12-17 13:00:00,48.04,48.05,47.99,48.01,34458.0,47.505,47.5149,47.4556,47.4754,34458.0
2024-12-17 13:05:00,48.01,48.01,47.95,47.96,18456.0,47.4754,47.4754,47.416,47.4259,18456.0
2024-12-17 13:10:00,47.96,47.97,47.93,47.95,17304.0,47.4259,47.4358,47.3963,47.416,17304.0
2024-12-17 13:15:00,47.95,47.96,47.91,47.91,24423.0,47.416,47.4259,47.3765,47.3765,24423.0
2024-12-17 13:20:00,47.91,47.92,47.85,47.88,30052.0,47.3765,47.3864,47.3172,47.3468,30052.0
2024-12-17 13:25:00,47.88,47.9,47.84,47.87,14332.0,47.3468,47.3666,47.3073,47.3369,14332.0
2024-12-17 13:30:00,47.87,47.87,47.85,47.86,11482.0,47.3369,47.3369,47.3172,47.327,11482.0
2024-12-17 13:35:00,47.87,47.87,47.83,47.84,11026.0,47.3369,47.3369,47.2974,47.3073,11026.0
2024-12-17 13:40:00,47.84,47.85,47.81,47.83,21336.0,47.3073,47.3172,47.2776,47.2974,21336.0
2024-12-17 13:45:00,47.83,47.84,47.81,47.83,12537.0,47.2974,47.3073,47.2776,47.2974,12537.0
2024-12-17 13:50:00,47.83,47.85,47.81,47.85,14618.0,47.2974,47.3172,47.2776,47.3172,14618.0
2024-12-17 13:55:00,47.84,47.87,47.84,47.87,10042.0,47.3073,47.3369,47.3073,47.3369,10042.0
2024-12-17 14:00:00,47.86,47.89,47.83,47.89,23109.0,47.327,47.3567,47.2974,47.3567,23109.0
2024-12-17 14:05:00,47.88,47.89,47.81,47.81,40094.0,47.3468,47.3567,47.2776,47.2776,40094.0
2024-12-17 14:10:00,47.82,47.84,47.8,47.81,22868.0,47.2875,47.3073,47.2677,47.2776,22868.0
2024-12-17 14:15:00,47.81,47.86,47.81,47.84,13706.0,47.2776,47.327,47.2776,47.3073,13706.0
2024-12-17 14:20:00,47.84,47.85,47.81,47.82,12414.0,47.3073,47.3172,47.2776,47.2875,12414.0
2024-12-17 14:25:00,47.82,47.85,47.8,47.83,11403.0,47.2875,47.3172,47.2677,47.2974,11403.0
2024-12-17 14:30:00,47.83,47.83,47.8,47.82,9642.0,47.2974,47.2974,47.2677,47.2875,9642.0
2024-12-17 14:35:00,47.82,47.82,47.76,47.77,16235.0,47.2875,47.2875,47.2282,47.238,16235.0
2024-12-17 14:40:00,47.77,47.77,47.71,47.76,23760.0,47.238,47.238,47.1787,47.2282,23760.0
2024-12-17 14:45:00,47.76,47.77,47.75,47.75,12087.0,47.2282,47.238,47.2183,47.2183,12087.0
2024-12-17 14:50:00,47.75,47.77,47.73,47.76,22182.0,47.2183,47.238,47.1985,47.2282,22182.0
2024-12-17 14:55:00,47.76,47.81,47.74,47.8,9471.0,47.2282,47.2776,47.2084,47.2677,9471.0
2024-12-17 15:00:00,47.8,47.82,47.76,47.77,11667.0,47.2677,47.2875,47.2282,47.238,11667.0
2024-12-17 15:05:00,47.77,47.81,47.75,47.81,16232.0,47.238,47.2776,47.2183,47.2776,16232.0
2024-12-17 15:10:00,47.81,47.83,47.74,47.76,23105.0,47.2776,47.2974,47.2084,47.2282,23105.0
2024-12-17 15:15:00,47.76,47.78,47.75,47.76,17742.0,47.2282,47.2479,47.2183,47.2282,17742.0
2024-12-17 15:20:00,47.76,47.76,47.69,47.71,34686.0,47.2282,47.2282,47.1589,47.1787,34686.0
2024-12-17 15:25:00,47.71,47.77,47.7,47.76,16014.0,47.1787,47.238,47.1688,47.2282,16014.0
2024-12-17 15:30:00,47.77,47.77,47.69,47.73,27334.0,47.238,47.238,47.1589,47.1985,27334.0
2024-12-17 15:35:00,47.73,47.77,47.72,47.77,20946.0,47.1985,47.238,47.1886,47.238,20946.0
2024-12-17 15:40:00,47.77,47.8,47.77,47.8,22835.0,47.238,47.2677,47.238,47.2677,22835.0
2024-12-17 15:45:00,47.8,47.83,47.77,47.79,37055.0,47.2677,47.2974,47.238,47.2578,37055.0
2024-12-17 15:50:00,47.79,47.91,47.78,47.85,83531.0,47.2578,47.3765,47.2479,47.3172,83531.0
2024-12-17 15:55:00,47.86,47.87,47.74,47.76,253698.0,47.327,47.3369,47.2084,47.2282,253698.0
2024-12-18 09:30:00,47.9,47.99,47.83,47.84,59349.0,47.3666,47.4556,47.2974,47.3073,59349.0
2024-12-18 09:35:00,47.84,47.98,47.84,47.95,14848.0,47.3073,47.4457,47.3073,47.416,14848.0
2024-12-18 09:40:00,47.92,47.97,47.85,47.88,23310.0,47.3864,47.4358,47.3172,47.3468,23310.0
2024-12-18 09:45:00,47.89,47.95,47.86,47.94,20946.0,47.3567,47.416,47.327,47.4062,20946.0
2024-12-18 09:50:00,47.93,47.95,47.87,47.91,10534.0,47.3963,47.416,47.3369,47.3765,10534.0
2024-12-18 09:55:00,47.93,47.93,47.8,47.82,12427.0,47.3963,47.3963,47.2677,47.2875,12427.0
2024-12-18 10:00:00,47.82,47.93,47.81,47.9,12732.0,47.2875,47.3963,47.2776,47.3666,12732.0
2024-12-18 10:05:00,47.89,48.01,47.88,47.93,15223.0,47.3567,47.4754,47.3468,47.3963,15223.0
2024-12-18 10:10:00,47.94,47.94,47.88,47.91,11117.0,47.4062,47.4062,47.3468,47.3765,11117.0
2024-12-18 10:15:00,47.91,47.98,47.9,47.97,17143.0,47.3765,47.4457,47.3666,47.4358,17143.0
2024-12-18 10:20:00,47.98,48.02,47.97,47.99,9140.0,47.4457,47.4853,47.4358,47.4556,9140.0
2024-12-18 10:25:00,47.99,48.05,47.95,47.95,19893.0,47.4556,47.5149,47.416,47.416,19893.0
2024-12-18 10:30:00,47.95,48.01,47.95,47.99,9944.0,47.416,47.4754,47.416,47.4556,9944.0
2024-12-18 10:35:00,47.99,48.06,47.97,48.05,12223.0,47.4556,47.5248,47.4358,47.5149,12223.0
2024-12-18 10:40:00,48.05,48.08,48.04,48.06,9014.0,47.5149,47.5446,47.505,47.5248,9014.0
2024-12-18 10:45:00,48.07,48.09,48.05,48.06,14359.0,47.5347,47.5545,47.5149,47.5248,14359.0
2024-12-18 10:50:00,48.06,48.06,47.99,48.04,7870.0,47.5248,47.5248,47.4556,47.505,7870.0
2024-12-18 10:55:00,48.04,48.08,48.03,48.08,8517.0,47.505,47.5446,47.4952,47.5446,8517.0
2024-12-18 11:00:00,48.07,48.08,48.03,48.03,10346.0,47.5347,47.5446,47.4952,47.4952,10346.0
2024-12-18 11:05:00,48.03,48.09,48.02,48.07,18247.0,47.4952,47.5545,47.4853,47.5347,18247.0
2024-12-18 11:10:00,48.07,48.09,48.04,48.06,17022.0,47.5347,47.5545,47.505,47.5248,17022.0
2024-12-18 11:15:00,48.07,48.19,48.05,48.14,20566.0,47.5347,47.6534,47.5149,47.6039,20566.0
2024-12-18 11:20:00,48.14,48.14,47.99,48.03,324992.0,47.6039,47.6039,47.4556,47.4952,324992.0
2024-12-18 11:25:00,48.09,48.12,48.01,48.03,184019.0,47.5545,47.5842,47.4754,47.4952,184019.0
2024-12-18 11:30:00,48.04,48.05,47.96,47.97,9734.0,47.505,47.5149,47.4259,47.4358,9734.0
2024-12-18 11:35:00,47.97,48.0,47.95,47.98,5542.0,47.4358,47.4655,47.416,47.4457,5542.0
2024-12-18 11:40:00,47.98,48.0,47.97,47.97,8632.0,47.4457,47.4655,47.4358,47.4358,8632.0
2024-12-18 11:45:00,47.98,47.99,47.91,47.98,66626.0,47.4457,47.4556,47.3765,47.4457,66626.0
2024-12-18 11:50:00,47.99,48.0,47.9,47.91,11072.0,47.4556,47.4655,47.3666,47.3765,11072.0
2024-12-18 11:55:00,47.91,47.91,47.86,47.9,14647.0,47.3765,47.3765,47.327,47.3666,14647.0
2024-12-18 12:00:00,47.9,47.92,47.89,47.92,10559.0,47.3666,47.3864,47.3567,47.3864,10559.0
2024-12-18 12:05:00,47.91,47.92,47.88,47.92,5424.0,47.3765,47.3864,47.3468,47.3864,5424.0
2024-12-18 12:10:00,47.91,47.99,47.91,47.99,10349.0,47.3765,47.4556,47.3765,47.4556,10349.0
2024-12-18 12:15:00,47.99,48.03,47.97,48.02,10617.0,47.4556,47.4952,47.4358,47.4853,10617.0
2024-12-18 12:20:00,48.03,48.04,47.98,47.98,6514.0,47.4952,47.505,47.4457,47.4457,6514.0
2024-12-18 12:25:00,47.98,47.98,47.89,47.9,13182.0,47.4457,47.4457,47.3567,47.3666,13182.0
2024-12-18 12:30:00,47.9,47.93,47.89,47.93,15051.0,47.3666,47.3963,47.3567,47.3963,15051.0
2024-12-18 12:35:00,47.92,47.98,47.92,47.94,14336.0,47.3864,47.4457,47.3864,47.4062,14336.0
2024-12-18 12:40:00,47.93,47.93,47.89,47.9,5777.0,47.3963,47.3963,47.3567,47.3666,5777.0
2024-12-18 12:45:00,47.9,47.9,47.87,47.88,5721.0,47.3666,47.3666,47.3369,47.3468,5721.0
2024-12-18 12:50:00,47.88,47.88,47.86,47.88,6210.0,47.3468,47.3468,47.327,47.3468,6210.0
2024-12-18 12:55:00,47.88,47.91,47.87,47.87,9203.0,47.3468,47.3765,47.3369,47.3369,9203.0
2024-12-18 13:00:00,47.88,47.88,47.8,47.8,7956.0,47.3468,47.3468,47.2677,47.2677,7956.0
2024-12-18 13:05:00,47.8,47.86,47.8,47.82,5973.0,47.2677,47.327,47.2677,47.2875,5973.0
2024-12-18 13:10:00,47.83,47.84,47.82,47.83,9925.0,47.2974,47.3073,47.2875,47.2974,9925.0
2024-12-18 13:15:00,47.84,47.85,47.83,47.83,8778.0,47.3073,47.3172,47.2974,47.2974,8778.0
2024-12-18 13:20:00,47.84,47.84,47.79,47.81,12429.0,47.3073,47.3073,47.2578,47.2776,12429.0
2024-12-18 13:25:00,47.82,47.85,47.76,47.76,16477.0,47.2875,47.3172,47.2282,47.2282,16477.0
2024-12-18 13:30:00,47.77,47.8,47.75,47.8,7521.0,47.238,47.2677,47.2183,47.2677,7521.0
2024-12-18 13:35:00,47.8,47.8,47.77,47.8,9805.0,47.2677,47.2677,47.238,47.2677,9805.0
2024-12-18 13:40:00,47.8,47.8,47.75,47.77,8005.0,47.2677,47.2677,47.2183,47.238,8005.0
2024-12-18 13:45:00,47.76,47.82,47.76,47.82,14129.0,47.2282,47.2875,47.2282,47.2875,14129.0
2024-12-18 13:50:00,47.82,47.82,47.8,47.8,6181.0,47.2875,47.2875,47.2677,47.2677,6181.0
2024-12-18 13:55:00,47.8,47.85,47.8,47.81,16172.0,47.2677,47.3172,47.2677,47.2776,16172.0
2024-12-18 14:00:00,47.82,47.82,47.62,47.63,22414.0,47.2875,47.2875,47.0897,47.0996,22414.0
2024-12-18 14:05:00,47.63,47.63,47.4,47.41,33424.0,47.0996,47.0996,46.8722,46.8821,33424.0
2024-12-18 14:10:00,47.44,47.45,47.35,47.35,19992.0,46.9117,46.9216,46.8227,46.8227,19992.0
2024-12-18 14:15:00,47.36,47.39,47.28,47.34,31490.0,46.8326,46.8623,46.7535,46.8128,31490.0
2024-12-18 14:20:00,47.34,47.4,47.32,47.38,18169.0,46.8128,46.8722,46.7931,46.8524,18169.0
2024-12-18 14:25:00,47.39,47.39,47.29,47.29,12784.0,46.8623,46.8623,46.7634,46.7634,12784.0
2024-12-18 14:30:00,47.28,47.39,47.23,47.32,29705.0,46.7535,46.8623,46.7041,46.7931,29705.0
2024-12-18 14:35:00,47.32,47.34,47.22,47.25,21603.0,46.7931,46.8128,46.6942,46.7238,21603.0
2024-12-18 14:40:00,47.25,47.34,47.24,47.27,18060.0,46.7238,46.8128,46.714,46.7436,18060.0
2024-12-18 14:45:00,47.26,47.26,47.1,47.17,46547.0,46.7337,46.7337,46.5755,46.6447,46547.0
2024-12-18 14:50:00,47.16,47.17,47.07,47.07,40140.0,46.6348,46.6447,46.5458,46.5458,40140.0
2024-12-18 14:55:00,47.07,47.11,46.98,47.04,31367.0,46.5458,46.5854,46.4568,46.5162,31367.0
2024-12-18 15:00:00,47.05,47.06,46.96,46.96,46133.0,46.5261,46.536,46.4371,46.4371,46133.0
2024-12-18 15:05:00,46.97,47.09,46.94,47.0,32858.0,46.447,46.5656,46.4173,46.4766,32858.0
2024-12-18 15:10:00,47.0,47.04,46.94,46.99,20179.0,46.4766,46.5162,46.4173,46.4667,20179.0
2024-12-18 15:15:00,46.98,46.99,46.84,46.86,26260.0,46.4568,46.4667,46.3184,46.3382,26260.0
2024-12-18 15:20:00,46.86,46.96,46.83,46.86,44643.0,46.3382,46.4371,46.3085,46.3382,44643.0
2024-12-18 15:25:00,46.87,46.91,46.78,46.84,37044.0,46.3481,46.3876,46.2591,46.3184,37044.0
2024-12-18 15:30:00,46.85,46.91,46.83,46.85,37631.0,46.3283,46.3876,46.3085,46.3283,37631.0
2024-12-18 15:35:00,46.86,46.87,46.66,46.67,68872.0,46.3382,46.3481,46.1404,46.1503,68872.0
2024-12-18 15:40:00,46.67,46.67,46.4,46.43,92329.0,46.1503,46.1503,45.8833,45.913,92329.0
2024-12-18 15:45:00,46.43,46.71,46.38,46.67,94847.0,45.913,46.1899,45.8635,46.1503,94847.0
2024-12-18 15:50:00,46.67,46.71,46.53,46.66,125000.0,46.1503,46.1899,46.0119,46.1404,125000.0
2024-12-18 15:55:00,46.66,46.66,46.47,46.51,371973.0,46.1404,46.1404,45.9525,45.9921,371973.0
2024-12-19 09:30:00,46.85,46.99,46.69,46.9,87484.0,46.3283,46.4667,46.1701,46.3777,87484.0
2024-12-19 09:35:00,46.9,47.01,46.84,47.0,35367.0,46.3777,46.4865,46.3184,46.4766,35367.0
2024-12-19 09:40:00,47.02,47.14,46.96,46.98,27621.0,46.4964,46.6151,46.4371,46.4568,27621.0
2024-12-19 09:45:00,46.98,47.13,46.91,46.95,51524.0,46.4568,46.6052,46.3876,46.4272,51524.0
2024-12-19 09:50:00,46.95,47.08,46.91,47.08,62561.0,46.4272,46.5557,46.3876,46.5557,62561.0
2024-12-19 09:55:00,47.08,47.13,47.06,47.09,39829.0,46.5557,46.6052,46.536,46.5656,39829.0
2024-12-19 10:00:00,47.11,47.12,46.95,46.98,49670.0,46.5854,46.5953,46.4272,46.4568,49670.0
2024-12-19 10:05:00,46.96,47.03,46.91,47.03,33447.0,46.4371,46.5063,46.3876,46.5063,33447.0
2024-12-19 10:10:00,47.03,47.08,46.96,47.01,46592.0,46.5063,46.5557,46.4371,46.4865,46592.0
2024-12-19 10:15:00,47.01,47.06,46.98,47.02,40826.0,46.4865,46.536,46.4568,46.4964,40826.0
2024-12-19 10:20:00,47.0,47.02,46.93,46.96,117607.0,46.4766,46.4964,46.4074,46.4371,117607.0
2024-12-19 10:25:00,46.97,47.15,46.97,47.02,22554.0,46.447,46.625,46.447,46.4964,22554.0
2024-12-19 10:30:00,47.02,47.05,46.92,46.96,92784.0,46.4964,46.5261,46.3975,46.4371,92784.0
2024-12-19 10:35:00,46.97,47.05,46.92,46.99,75953.0,46.447,46.5261,46.3975,46.4667,75953.0
2024-12-19 10:40:00,46.98,47.11,46.92,47.11,22617.0,46.4568,46.5854,46.3975,46.5854,22617.0
2024-12-19 10:45:00,47.11,47.17,47.05,47.17,26114.0,46.5854,46.6447,46.5261,46.6447,26114.0
2024-12-19 10:50:00,47.18,47.22,47.08,47.12,25579.0,46.6546,46.6942,46.5557,46.5953,25579.0
2024-12-19 10:55:00,47.13,47.24,47.06,47.22,55793.0,46.6052,46.714,46.536,46.6942,55793.0
2024-12-19 11:00:00,47.22,47.22,47.07,47.08,33547.0,46.6942,46.6942,46.5458,46.5557,33547.0
2024-12-19 11:05:00,47.07,47.12,46.98,47.09,57410.0,46.5458,46.5953,46.4568,46.5656,57410.0
2024-12-19 11:10:00,47.09,47.13,47.03,47.06,16377.0,46.5656,46.6052,46.5063,46.536,16377.0
2024-12-19 11:15:00,47.07,47.14,47.06,47.09,15471.0,46.5458,46.6151,46.536,46.5656,15471.0
2024-12-19 11:20:00,47.09,47.27,47.09,47.26,16206.0,46.5656,46.7436,46.5656,46.7337,16206.0
2024-12-19 11:25:00,47.29,47.31,47.25,47.3,19078.0,46.7634,46.7832,46.7238,46.7733,19078.0
2024-12-19 11:30:00,47.3,47.31,47.25,47.26,33103.0,46.7733,46.7832,46.7238,46.7337,33103.0
2024-12-19 11:35:00,47.26,47.35,47.21,47.35,21480.0,46.7337,46.8227,46.6843,46.8227,21480.0
2024-12-19 11:40:00,47.35,47.36,47.19,47.22,26024.0,46.8227,46.8326,46.6645,46.6942,26024.0
2024-12-19 11:45:00,47.22,47.27,47.19,47.26,11349.0,46.6942,46.7436,46.6645,46.7337,11349.0
2024-12-19 11:50:00,47.26,47.28,47.22,47.26,14827.0,46.7337,46.7535,46.6942,46.7337,14827.0
2024-12-19 11:55:00,47.26,47.44,47.25,47.42,45780.0,46.7337,46.9117,46.7238,46.8919,45780.0
2024-12-19 12:00:00,47.43,47.45,47.32,47.36,34574.0,46.9018,46.9216,46.7931,46.8326,34574.0
2024-12-19 12:05:00,47.36,47.49,47.34,47.48,61864.0,46.8326,46.9612,46.8128,46.9513,61864.0
2024-12-19 12:10:00,47.49,47.51,47.31,47.32,146989.0,46.9612,46.9809,46.7832,46.7931,146989.0
2024-12-19 12:15:00,47.31,47.32,47.21,47.23,19707.0,46.7832,46.7931,46.6843,46.7041,19707.0
2024-12-19 12:20:00,47.22,47.26,47.21,47.25,29465.0,46.6942,46.7337,46.6843,46.7238,29465.0
2024-12-19 12:25:00,47.25,47.27,47.23,47.23,41656.0,46.7238,46.7436,46.7041,46.7041,41656.0
2024-12-19 12:30:00,47.23,47.25,47.13,47.23,70646.0,46.7041,46.7238,46.6052,46.7041,70646.0
2024-12-19 12:35:00,47.22,47.24,47.17,47.2,32323.0,46.6942,46.714,46.6447,46.6744,32323.0
2024-12-19 12:40:00,47.19,47.21,47.07,47.07,10743.0,46.6645,46.6843,46.5458,46.5458,10743.0
2024-12-19 12:45:00,47.08,47.1,47.07,47.08,11594.0,46.5557,46.5755,46.5458,46.5557,11594.0
2024-12-19 12:50:00,47.08,47.08,47.0,47.05,39942.0,46.5557,46.5557,46.4766,46.5261,39942.0
2024-12-19 12:55:00,47.05,47.11,47.04,47.09,11499.0,46.5261,46.5854,46.5162,46.5656,11499.0
2024-12-19 13:00:00,47.09,47.09,46.99,47.01,56437.0,46.5656,46.5656,46.4667,46.4865,56437.0
2024-12-19 13:05:00,47.01,47.1,46.96,47.09,29815.0,46.4865,46.5755,46.4371,46.5656,29815.0
2024-12-19 13:10:00,47.09,47.12,47.07,47.11,27450.0,46.5656,46.5953,46.5458,46.5854,27450.0
2024-12-19 13:15:00,47.1,47.15,47.09,47.12,9545.0,46.5755,46.625,46.5656,46.5953,9545.0
2024-12-19 13:20:00,47.11,47.22,47.1,47.21,24392.0,46.5854,46.6942,46.5755,46.6843,24392.0
2024-12-19 13:25:00,47.21,47.25,47.2,47.23,18213.0,46.6843,46.7238,46.6744,46.7041,18213.0
2024-12-19 13:30:00,47.21,47.22,47.16,47.19,10071.0,46.6843,46.6942,46.6348,46.6645,10071.0
2024-12-19 13:35:00,47.19,47.24,47.18,47.23,6221.0,46.6645,46.714,46.6546,46.7041,6221.0
2024-12-19 13:40:00,47.23,47.28,47.22,47.23,7473.0,46.7041,46.7535,46.6942,46.7041,7473.0
2024-12-19 13:45:00,47.23,47.24,47.2,47.22,9468.0,46.7041,46.714,46.6744,46.6942,9468.0
2024-12-19 13:50:00,47.23,47.3,47.22,47.27,17381.0,46.7041,46.7733,46.6942,46.7436,17381.0
2024-12-19 13:55:00,47.27,47.37,47.26,47.37,11664.0,46.7436,46.8425,46.7337,46.8425,11664.0
2024-12-19 14:00:00,47.36,47.38,47.33,47.36,46872.0,46.8326,46.8524,46.8029,46.8326,46872.0
2024-12-19 14:05:00,47.36,47.38,47.34,47.35,16304.0,46.8326,46.8524,46.8128,46.8227,16304.0
2024-12-19 14:10:00,47.36,47.36,47.3,47.31,14172.0,46.8326,46.8326,46.7733,46.7832,14172.0
2024-12-19 14:15:00,47.3,47.31,47.26,47.29,13421.0,46.7733,46.7832,46.7337,46.7634,13421.0
2024-12-19 14:20:00,47.29,47.31,47.25,47.3,10611.0,46.7634,46.7832,46.7238,46.7733,10611.0
2024-12-19 14:25:00,47.29,47.3,47.26,47.29,9445.0,46.7634,46.7733,46.7337,46.7634,9445.0
2024-12-19 14:30:00,47.28,47.3,47.24,47.28,12041.0,46.7535,46.7733,46.714,46.7535,12041.0
2024-12-19 14:35:00,47.28,47.29,47.26,47.27,7973.0,46.7535,46.7634,46.7337,46.7436,7973.0
2024-12-19 14:40:00,47.27,47.27,47.22,47.22,14286.0,46.7436,46.7436,46.6942,46.6942,14286.0
2024-12-19 14:45:00,47.22,47.23,47.18,47.19,14642.0,46.6942,46.7041,46.6546,46.6645,14642.0
2024-12-19 14:50:00,47.18,47.21,47.16,47.16,11627.0,46.6546,46.6843,46.6348,46.6348,11627.0
2024-12-19 14:55:00,47.16,47.17,47.1,47.11,17790.0,46.6348,46.6447,46.5755,46.5854,17790.0
2024-12-19 15:00:00,47.11,47.11,47.06,47.09,17430.0,46.5854,46.5854,46.536,46.5656,17430.0
2024-12-19 15:05:00,47.09,47.16,47.08,47.16,15558.0,46.5656,46.6348,46.5557,46.6348,15558.0
2024-12-19 15:10:00,47.16,47.19,47.12,47.17,21623.0,46.6348,46.6645,46.5953,46.6447,21623.0
2024-12-19 15:15:00,47.18,47.24,47.18,47.19,21545.0,46.6546,46.714,46.6546,46.6645,21545.0
2024-12-19 15:20:00,47.19,47.26,47.16,47.25,24624.0,46.6645,46.7337,46.6348,46.7238,24624.0
2024-12-19 15:25:00,47.25,47.26,47.19,47.23,24235.0,46.7238,46.7337,46.6645,46.7041,24235.0
2024-12-19 15:30:00,47.23,47.23,47.14,47.15,40087.0,46.7041,46.7041,46.6151,46.625,40087.0
2024-12-19 15:35:00,47.16,47.25,47.1,47.23,28973.0,46.6348,46.7238,46.5755,46.7041,28973.0
2024-12-19 15:40:00,47.22,47.25,47.2,47.22,28265.0,46.6942,46.7238,46.6744,46.6942,28265.0
2024-12-19 15:45:00,47.21,47.24,47.16,47.19,45769.0,46.6843,46.714,46.6348,46.6645,45769.0
2024-12-19 15:50:00,47.18,47.21,47.12,47.15,69868.0,46.6546,46.6843,46.5953,46.625,69868.0
2024-12-19 15:55:00,47.15,47.18,47.04,47.05,221905.0,46.625,46.6546,46.5162,46.5261,221905.0
2024-12-20 09:30:00,46.7,46.95,46.7,46.81,447926.0,46.18,46.4272,46.18,46.2887,447926.0
2024-12-20 09:35:00,46.85,46.94,46.8,46.9,15215.0,46.3283,46.4173,46.2789,46.3777,15215.0
2024-12-20 09:40:00,46.88,46.91,46.74,46.78,10489.0,46.358,46.3876,46.2195,46.2591,10489.0
2024-12-20 09:45:00,46.8,46.9,46.69,46.73,16560.0,46.2789,46.3777,46.1701,46.2096,16560.0
2024-12-20 09:50:00,46.74,46.8,46.66,46.73,15680.0,46.2195,46.2789,46.1404,46.2096,15680.0
2024-12-20 09:55:00,46.74,46.81,46.73,46.73,14459.0,46.2195,46.2887,46.2096,46.2096,14459.0
2024-12-20 10:00:00,46.75,46.78,46.67,46.75,13533.0,46.2294,46.2591,46.1503,46.2294,13533.0
2024-12-20 10:05:00,46.76,46.82,46.59,46.61,56485.0,46.2393,46.2986,46.0712,46.091,56485.0
2024-12-20 10:10:00,46.59,46.65,46.53,46.65,21222.0,46.0712,46.1305,46.0119,46.1305,21222.0
2024-12-20 10:15:00,46.63,46.65,46.55,46.63,18612.0,46.1107,46.1305,46.0316,46.1107,18612.0
2024-12-20 10:20:00,46.62,46.69,46.59,46.69,16019.0,46.1009,46.1701,46.0712,46.1701,16019.0
2024-12-20 10:25:00,46.67,46.88,46.66,46.84,26947.0,46.1503,46.358,46.1404,46.3184,26947.0
2024-12-20 10:30:00,46.84,46.97,46.82,46.88,105104.0,46.3184,46.447,46.2986,46.358,105104.0
2024-12-20 10:35:00,46.89,46.99,46.8,46.99,97622.0,46.3678,46.4667,46.2789,46.4667,97622.0
2024-12-20 10:40:00,47.0,47.21,46.97,47.14,114407.0,46.4766,46.6843,46.447,46.6151,114407.0
2024-12-20 10:45:00,47.12,47.19,47.04,47.05,29270.0,46.5953,46.6645,46.5162,46.5261,29270.0
2024-12-20 10:50:00,47.05,47.06,46.96,47.0,22238.0,46.5261,46.536,46.4371,46.4766,22238.0
2024-12-20 10:55:00,46.99,47.02,46.91,46.91,17995.0,46.4667,46.4964,46.3876,46.3876,17995.0
2024-12-20 11:00:00,46.91,47.03,46.89,47.03,40025.0,46.3876,46.5063,46.3678,46.5063,40025.0
2024-12-20 11:05:00,47.03,47.1,47.0,47.06,25597.0,46.5063,46.5755,46.4766,46.536,25597.0
2024-12-20 11:10:00,47.05,47.1,47.03,47.09,46172.0,46.5261,46.5755,46.5063,46.5656,46172.0
2024-12-20 11:15:00,47.09,47.14,47.03,47.12,30955.0,46.5656,46.6151,46.5063,46.5953,30955.0
2024-12-20 11:20:00,47.11,47.15,47.04,47.08,29153.0,46.5854,46.625,46.5162,46.5557,29153.0
2024-12-20 11:25:00,47.07,47.09,47.03,47.07,28740.0,46.5458,46.5656,46.5063,46.5458,28740.0
2024-12-20 11:30:00,47.07,47.14,47.06,47.13,23051.0,46.5458,46.6151,46.536,46.6052,23051.0
2024-12-20 11:35:00,47.12,47.21,47.11,47.2,29835.0,46.5953,46.6843,46.5854,46.6744,29835.0
2024-12-20 11:40:00,47.2,47.23,47.16,47.21,29600.0,46.6744,46.7041,46.6348,46.6843,29600.0
2024-12-20 11:45:00,47.2,47.2,47.11,47.13,18777.0,46.6744,46.6744,46.5854,46.6052,18777.0
2024-12-20 11:50:00,47.13,47.16,47.06,47.12,24443.0,46.6052,46.6348,46.536,46.5953,24443.0
2024-12-20 11:55:00,47.13,47.19,47.12,47.12,28462.0,46.6052,46.6645,46.5953,46.5953,28462.0
2024-12-20 12:00:00,47.12,47.12,47.03,47.04,23841.0,46.5953,46.5953,46.5063,46.5162,23841.0
2024-12-20 12:05:00,47.05,47.09,47.02,47.09,23110.0,46.5261,46.5656,46.4964,46.5656,23110.0
2024-12-20 12:10:00,47.09,47.1,47.05,47.06,14557.0,46.5656,46.5755,46.5261,46.536,14557.0
2024-12-20 12:15:00,47.05,47.1,47.04,47.07,20314.0,46.5261,46.5755,46.5162,46.5458,20314.0
2024-12-20 12:20:00,47.06,47.11,47.04,47.1,14860.0,46.536,46.5854,46.5162,46.5755,14860.0
2024-12-20 12:25:00,47.11,47.18,47.09,47.17,17739.0,46.5854,46.6546,46.5656,46.6447,17739.0
2024-12-20 12:30:00,47.17,47.17,47.06,47.09,13422.0,46.6447,46.6447,46.536,46.5656,13422.0
2024-12-20 12:35:00,47.09,47.18,47.07,47.18,18480.0,46.5656,46.6546,46.5458,46.6546,18480.0
2024-12-20 12:40:00,47.18,47.19,47.13,47.13,15482.0,46.6546,46.6645,46.6052,46.6052,15482.0
2024-12-20 12:45:00,47.14,47.15,47.09,47.14,19984.0,46.6151,46.625,46.5656,46.6151,19984.0
2024-12-20 12:50:00,47.14,47.16,47.11,47.14,13456.0,46.6151,46.6348,46.5854,46.6151,13456.0
2024-12-20 12:55:00,47.13,47.14,47.07,47.09,16220.0,46.6052,46.6151,46.5458,46.5656,16220.0
2024-12-20 13:00:00,47.08,47.08,47.0,47.01,14406.0,46.5557,46.5557,46.4766,46.4865,14406.0
2024-12-20 13:05:00,47.0,47.0,46.96,46.97,16695.0,46.4766,46.4766,46.4371,46.447,16695.0
2024-12-20 13:10:00,46.96,46.98,46.95,46.97,13367.0,46.4371,46.4568,46.4272,46.447,13367.0
2024-12-20 13:15:00,46.97,46.97,46.86,46.9,18492.0,46.447,46.447,46.3382,46.3777,18492.0
2024-12-20 13:20:00,46.91,46.91,46.84,46.84,19996.0,46.3876,46.3876,46.3184,46.3184,19996.0
2024-12-20 13:25:00,46.84,46.86,46.75,46.78,23447.0,46.3184,46.3382,46.2294,46.2591,23447.0
2024-12-20 13:30:00,46.77,46.83,46.74,46.8,21964.0,46.2492,46.3085,46.2195,46.2789,21964.0
2024-12-20 13:35:00,46.8,46.93,46.8,46.88,23441.0,46.2789,46.4074,46.2789,46.358,23441.0
2024-12-20 13:40:00,46.88,46.93,46.88,46.91,13267.0,46.358,46.4074,46.358,46.3876,13267.0
2024-12-20 13:45:00,46.91,46.91,46.84,46.86,14669.0,46.3876,46.3876,46.3184,46.3382,14669.0
2024-12-20 13:50:00,46.86,46.94,46.84,46.93,11518.0,46.3382,46.4173,46.3184,46.4074,11518.0
2024-12-20 13:55:00,46.93,46.96,46.84,46.84,15653.0,46.4074,46.4371,46.3184,46.3184,15653.0
2024-12-20 14:00:00,46.84,46.89,46.83,46.89,11362.0,46.3184,46.3678,46.3085,46.3678,11362.0
2024-12-20 14:05:00,46.89,46.96,46.88,46.96,12977.0,46.3678,46.4371,46.358,46.4371,12977.0
2024-12-20 14:10:00,46.96,47.01,46.96,47.01,10116.0,46.4371,46.4865,46.4371,46.4865,10116.0
2024-12-20 14:15:00,47.0,47.02,46.99,47.02,10142.0,46.4766,46.4964,46.4667,46.4964,10142.0
2024-12-20 14:20:00,47.01,47.07,47.0,47.07,13953.0,46.4865,46.5458,46.4766,46.5458,13953.0
2024-12-20 14:25:00,47.06,47.11,47.05,47.09,19904.0,46.536,46.5854,46.5261,46.5656,19904.0
2024-12-20 14:30:00,47.08,47.12,47.07,47.12,9669.0,46.5557,46.5953,46.5458,46.5953,9669.0
2024-12-20 14:35:00,47.12,47.14,47.1,47.12,18849.0,46.5953,46.6151,46.5755,46.5953,18849.0
2024-12-20 14:40:00,47.13,47.13,47.09,47.1,13438.0,46.6052,46.6052,46.5656,46.5755,13438.0
2024-12-20 14:45:00,47.1,47.14,47.1,47.12,9678.0,46.5755,46.6151,46.5755,46.5953,9678.0
2024-12-20 14:50:00,47.12,47.14,47.1,47.1,10690.0,46.5953,46.6151,46.5755,46.5755,10690.0
2024-12-20 14:55:00,47.11,47.15,47.1,47.13,15953.0,46.5854,46.625,46.5755,46.6052,15953.0
2024-12-20 15:00:00,47.14,47.15,47.11,47.12,10949.0,46.6151,46.625,46.5854,46.5953,10949.0
2024-12-20 15:05:00,47.12,47.13,47.06,47.07,15709.0,46.5953,46.6052,46.536,46.5458,15709.0
2024-12-20 15:10:00,47.06,47.12,47.06,47.1,20247.0,46.536,46.5953,46.536,46.5755,20247.0
2024-12-20 15:15:00,47.1,47.1,47.03,47.05,12304.0,46.5755,46.5755,46.5063,46.5261,12304.0
2024-12-20 15:20:00,47.05,47.23,47.01,47.18,49065.0,46.5261,46.7041,46.4865,46.6546,49065.0
2024-12-20 15:25:00,47.17,47.23,47.15,47.15,16662.0,46.6447,46.7041,46.625,46.625,16662.0
2024-12-20 15:30:00,47.15,47.16,46.97,47.01,26821.0,46.625,46.6348,46.447,46.4865,26821.0
2024-12-20 15:35:00,47.01,47.19,47.01,47.16,21444.0,46.4865,46.6645,46.4865,46.6348,21444.0
2024-12-20 15:40:00,47.16,47.24,47.14,47.15,63615.0,46.6348,46.714,46.6151,46.625,63615.0
2024-12-20 15:45:00,47.15,47.25,47.13,47.23,94591.0,46.625,46.7238,46.6052,46.7041,94591.0
2024-12-20 15:50:00,47.23,47.26,47.12,47.21,109245.0,46.7041,46.7337,46.5953,46.6843,109245.0
2024-12-20 15:55:00,47.21,47.3,47.1,47.29,482849.0,46.6843,46.7733,46.5755,46.7634,482849.0
2024-12-23 09:30:00,47.28,47.52,47.28,47.44,60992.0,46.7535,46.9908,46.7535,46.9117,60992.0
2024-12-23 09:35:00,47.38,47.42,47.14,47.17,23501.0,46.8524,46.8919,46.6151,46.6447,23501.0
2024-12-23 09:40:00,47.16,47.29,47.12,47.28,15960.0,46.6348,46.7634,46.5953,46.7535,15960.0
2024-12-23 09:45:00,47.28,47.34,47.23,47.24,16319.0,46.7535,46.8128,46.7041,46.714,16319.0
2024-12-23 09:50:00,47.23,47.29,47.15,47.24,12166.0,46.7041,46.7634,46.625,46.714,12166.0
2024-12-23 09:55:00,47.25,47.31,47.22,47.28,15106.0,46.7238,46.7832,46.6942,46.7535,15106.0
2024-12-23 10:00:00,47.28,47.31,47.19,47.19,23342.0,46.7535,46.7832,46.6645,46.6645,23342.0
2024-12-23 10:05:00,47.19,47.22,47.14,47.14,16268.0,46.6645,46.6942,46.6151,46.6151,16268.0
2024-12-23 10:10:00,47.14,47.19,47.08,47.18,16953.0,46.6151,46.6645,46.5557,46.6546,16953.0
2024-12-23 10:15:00,47.19,47.25,47.18,47.2,16799.0,46.6645,46.7238,46.6546,46.6744,16799.0
2024-12-23 10:20:00,47.22,47.23,47.09,47.11,18951.0,46.6942,46.7041,46.5656,46.5854,18951.0
2024-12-23 10:25:00,47.1,47.17,47.1,47.16,8859.0,46.5755,46.6447,46.5755,46.6348,8859.0
2024-12-23 10:30:00,47.17,47.21,47.13,47.17,18082.0,46.6447,46.6843,46.6052,46.6447,18082.0
2024-12-23 10:35:00,47.17,47.2,47.15,47.17,14084.0,46.6447,46.6744,46.625,46.6447,14084.0
2024-12-23 10:40:00,47.17,47.21,47.13,47.15,13423.0,46.6447,46.6843,46.6052,46.625,13423.0
2024-12-23 10:45:00,47.14,47.16,47.03,47.08,9969.0,46.6151,46.6348,46.5063,46.5557,9969.0
2024-12-23 10:50:00,47.07,47.08,47.05,47.07,7246.0,46.5458,46.5557,46.5261,46.5458,7246.0
2024-12-23 10:55:00,47.07,47.15,47.06,47.09,10609.0,46.5458,46.625,46.536,46.5656,10609.0
2024-12-23 11:00:00,47.08,47.16,47.07,47.15,9079.0,46.5557,46.6348,46.5458,46.625,9079.0
2024-12-23 11:05:00,47.15,47.15,47.09,47.1,6276.0,46.625,46.625,46.5656,46.5755,6276.0
2024-12-23 11:10:00,47.1,47.12,47.07,47.09,12511.0,46.5755,46.5953,46.5458,46.5656,12511.0
2024-12-23 11:15:00,47.11,47.14,47.09,47.14,9073.0,46.5854,46.6151,46.5656,46.6151,9073.0
2024-12-23 11:20:00,47.13,47.21,47.13,47.2,13967.0,46.6052,46.6843,46.6052,46.6744,13967.0
2024-12-23 11:25:00,47.2,47.23,47.2,47.21,10147.0,46.6744,46.7041,46.6744,46.6843,10147.0
2024-12-23 11:30:00,47.2,47.2,47.14,47.15,8770.0,46.6744,46.6744,46.6151,46.625,8770.0
2024-12-23 11:35:00,47.16,47.2,47.16,47.19,6928.0,46.6348,46.6744,46.6348,46.6645,6928.0
2024-12-23 11:40:00,47.18,47.25,47.17,47.25,9721.0,46.6546,46.7238,46.6447,46.7238,9721.0
2024-12-23 11:45:00,47.25,47.27,47.21,47.23,17109.0,46.7238,46.7436,46.6843,46.7041,17109.0
2024-12-23 11:50:00,47.23,47.27,47.22,47.26,9118.0,46.7041,46.7436,46.6942,46.7337,9118.0
2024-12-23 11:55:00,47.27,47.28,47.25,47.27,11242.0,46.7436,46.7535,46.7238,46.7436,11242.0
2024-12-23 12:00:00,47.28,47.33,47.28,47.33,10822.0,46.7535,46.8029,46.7535,46.8029,10822.0
2024-12-23 12:05:00,47.32,47.34,47.29,47.33,6750.0,46.7931,46.8128,46.7634,46.8029,6750.0
2024-12-23 12:10:00,47.33,47.35,47.32,47.33,13424.0,46.8029,46.8227,46.7931,46.8029,13424.0
2024-12-23 12:15:00,47.33,47.33,47.26,47.31,12862.0,46.8029,46.8029,46.7337,46.7832,12862.0
2024-12-23 12:20:00,47.32,47.33,47.28,47.29,10386.0,46.7931,46.8029,46.7535,46.7634,10386.0
2024-12-23 12:25:00,47.3,47.33,47.28,47.31,14126.0,46.7733,46.8029,46.7535,46.7832,14126.0
2024-12-23 12:30:00,47.3,47.33,47.27,47.33,10050.0,46.7733,46.8029,46.7436,46.8029,10050.0
2024-12-23 12:35:00,47.33,47.33,47.27,47.3,12676.0,46.8029,46.8029,46.7436,46.7733,12676.0
2024-12-23 12:40:00,47.31,47.32,47.26,47.3,14845.0,46.7832,46.7931,46.7337,46.7733,14845.0
2024-12-23 12:45:00,47.3,47.33,47.28,47.33,7983.0,46.7733,46.8029,46.7535,46.8029,7983.0
2024-12-23 12:50:00,47.33,47.33,47.27,47.27,7702.0,46.8029,46.8029,46.7436,46.7436,7702.0
2024-12-23 12:55:00,47.27,47.32,47.26,47.29,10811.0,46.7436,46.7931,46.7337,46.7634,10811.0
2024-12-23 13:00:00,47.28,47.36,47.27,47.35,8712.0,46.7535,46.8326,46.7436,46.8227,8712.0
2024-12-23 13:05:00,47.35,47.35,47.32,47.33,6956.0,46.8227,46.8227,46.7931,46.8029,6956.0
2024-12-23 13:10:00,47.33,47.35,47.31,47.32,15917.0,46.8029,46.8227,46.7832,46.7931,15917.0
2024-12-23 13:15:00,47.32,47.34,47.28,47.31,5888.0,46.7931,46.8128,46.7535,46.7832,5888.0
2024-12-23 13:20:00,47.31,47.33,47.27,47.29,11367.0,46.7832,46.8029,46.7436,46.7634,11367.0
2024-12-23 13:25:00,47.3,47.37,47.29,47.36,8554.0,46.7733,46.8425,46.7634,46.8326,8554.0
2024-12-23 13:30:00,47.37,47.39,47.33,47.35,9573.0,46.8425,46.8623,46.8029,46.8227,9573.0
2024-12-23 13:35:00,47.34,47.39,47.34,47.39,7795.0,46.8128,46.8623,46.8128,46.8623,7795.0
2024-12-23 13:40:00,47.38,47.41,47.34,47.38,11530.0,46.8524,46.8821,46.8128,46.8524,11530.0
2024-12-23 13:45:00,47.37,47.39,47.35,47.38,9484.0,46.8425,46.8623,46.8227,46.8524,9484.0
2024-12-23 13:50:00,47.38,47.42,47.37,47.42,8151.0,46.8524,46.8919,46.8425,46.8919,8151.0
2024-12-23 13:55:00,47.41,47.41,47.35,47.35,9326.0,46.8821,46.8821,46.8227,46.8227,9326.0
2024-12-23 14:00:00,47.35,47.38,47.34,47.36,10758.0,46.8227,46.8524,46.8128,46.8326,10758.0
2024-12-23 14:05:00,47.36,47.38,47.35,47.38,4253.0,46.8326,46.8524,46.8227,46.8524,4253.0
2024-12-23 14:10:00,47.38,47.42,47.37,47.41,9621.0,46.8524,46.8919,46.8425,46.8821,9621.0
2024-12-23 14:15:00,47.41,47.44,47.4,47.4,7288.0,46.8821,46.9117,46.8722,46.8722,7288.0
2024-12-23 14:20:00,47.41,47.42,47.39,47.42,9124.0,46.8821,46.8919,46.8623,46.8919,9124.0
2024-12-23 14:25:00,47.41,47.42,47.38,47.41,12549.0,46.8821,46.8919,46.8524,46.8821,12549.0
2024-12-23 14:30:00,47.41,47.46,47.4,47.44,15733.0,46.8821,46.9315,46.8722,46.9117,15733.0
2024-12-23 14:35:00,47.43,47.44,47.39,47.39,11475.0,46.9018,46.9117,46.8623,46.8623,11475.0
2024-12-23 14:40:00,47.4,47.46,47.39,47.45,12346.0,46.8722,46.9315,46.8623,46.9216,12346.0
2024-12-23 14:45:00,47.46,47.49,47.45,47.47,18367.0,46.9315,46.9612,46.9216,46.9414,18367.0
2024-12-23 14:50:00,47.46,47.49,47.44,47.47,28027.0,46.9315,46.9612,46.9117,46.9414,28027.0
2024-12-23 14:55:00,47.47,47.48,47.43,47.43,15294.0,46.9414,46.9513,46.9018,46.9018,15294.0
2024-12-23 15:00:00,47.43,47.46,47.41,47.45,14035.0,46.9018,46.9315,46.8821,46.9216,14035.0
2024-12-23 15:05:00,47.45,47.47,47.43,47.44,17230.0,46.9216,46.9414,46.9018,46.9117,17230.0
2024-12-23 15:10:00,47.44,47.47,47.41,47.47,13222.0,46.9117,46.9414,46.8821,46.9414,13222.0
2024-12-23 15:15:00,47.47,47.49,47.42,47.46,19627.0,46.9414,46.9612,46.8919,46.9315,19627.0
2024-12-23 15:20:00,47.46,47.48,47.44,47.48,18164.0,46.9315,46.9513,46.9117,46.9513,18164.0
2024-12-23 15:25:00,47.48,47.52,47.46,47.46,34769.0,46.9513,46.9908,46.9315,46.9315,34769.0
2024-12-23 15:30:00,47.46,47.47,47.44,47.47,18096.0,46.9315,46.9414,46.9117,46.9414,18096.0
2024-12-23 15:35:00,47.47,47.53,47.46,47.49,59587.0,46.9414,47.0007,46.9315,46.9612,59587.0
2024-12-23 15:40:00,47.5,47.57,47.49,47.55,38518.0,46.9711,47.0403,46.9612,47.0205,38518.0
2024-12-23 15:45:00,47.55,47.56,47.46,47.48,56141.0,47.0205,47.0304,46.9315,46.9513,56141.0
2024-12-23 15:50:00,47.49,47.51,47.44,47.5,153223.0,46.9612,46.9809,46.9117,46.9711,153223.0
2024-12-23 15:55:00,47.49,47.56,47.47,47.5,385125.0,46.9612,47.0304,46.9414,46.9711,385125.0
2024-12-24 09:30:00,47.35,47.43,47.04,47.34,55745.0,46.8227,46.9018,46.5162,46.8128,55745.0
2024-12-24 09:35:00,47.34,47.36,47.21,47.31,7852.0,46.8128,46.8326,46.6843,46.7832,7852.0
2024-12-24 09:40:00,47.32,47.38,47.26,47.27,7030.0,46.7931,46.8524,46.7337,46.7436,7030.0
2024-12-24 09:45:00,47.28,47.35,47.26,47.28,10742.0,46.7535,46.8227,46.7337,46.7535,10742.0
2024-12-24 09:50:00,47.27,47.35,47.26,47.35,11554.0,46.7436,46.8227,46.7337,46.8227,11554.0
2024-12-24 09:55:00,47.34,47.42,47.32,47.4,12429.0,46.8128,46.8919,46.7931,46.8722,12429.0
2024-12-24 10:00:00,47.4,47.46,47.39,47.43,18805.0,46.8722,46.9315,46.8623,46.9018,18805.0
2024-12-24 10:05:00,47.42,47.46,47.4,47.45,18494.0,46.8919,46.9315,46.8722,46.9216,18494.0
2024-12-24 10:10:00,47.46,47.54,47.45,47.53,13830.0,46.9315,47.0106,46.9216,47.0007,13830.0
2024-12-24 10:15:00,47.53,47.54,47.45,47.48,30701.0,47.0007,47.0106,46.9216,46.9513,30701.0
2024-12-24 10:20:00,47.47,47.47,47.41,47.43,10447.0,46.9414,46.9414,46.8821,46.9018,10447.0
2024-12-24 10:25:00,47.42,47.5,47.41,47.48,11917.0,46.8919,46.9711,46.8821,46.9513,11917.0
2024-12-24 10:30:00,47.49,47.51,47.45,47.49,17897.0,46.9612,46.9809,46.9216,46.9612,17897.0
2024-12-24 10:35:00,47.5,47.58,47.48,47.5,40718.0,46.9711,47.0502,46.9513,46.9711,40718.0
2024-12-24 10:40:00,47.5,47.6,47.49,47.52,81795.0,46.9711,47.0699,46.9612,46.9908,81795.0
2024-12-24 10:45:00,47.52,47.54,47.48,47.52,39240.0,46.9908,47.0106,46.9513,46.9908,39240.0
2024-12-24 10:50:00,47.51,47.54,47.49,47.53,44650.0,46.9809,47.0106,46.9612,47.0007,44650.0
2024-12-24 10:55:00,47.53,47.61,47.53,47.58,22365.0,47.0007,47.0798,47.0007,47.0502,22365.0
2024-12-24 11:00:00,47.58,47.63,47.57,47.63,31768.0,47.0502,47.0996,47.0403,47.0996,31768.0
2024-12-24 11:05:00,47.64,47.67,47.61,47.62,5442.0,47.1095,47.1392,47.0798,47.0897,5442.0
2024-12-24 11:10:00,47.62,47.63,47.54,47.56,40675.0,47.0897,47.0996,47.0106,47.0304,40675.0
2024-12-24 11:15:00,47.56,47.58,47.54,47.58,8245.0,47.0304,47.0502,47.0106,47.0502,8245.0
2024-12-24 11:20:00,47.57,47.57,47.52,47.54,9291.0,47.0403,47.0403,46.9908,47.0106,9291.0
2024-12-24 11:25:00,47.53,47.59,47.51,47.53,14387.0,47.0007,47.0601,46.9809,47.0007,14387.0
2024-12-24 11:30:00,47.53,47.58,47.52,47.55,10922.0,47.0007,47.0502,46.9908,47.0205,10922.0
2024-12-24 11:35:00,47.55,47.55,47.52,47.52,6813.0,47.0205,47.0205,46.9908,46.9908,6813.0
2024-12-24 11:40:00,47.53,47.58,47.53,47.57,14581.0,47.0007,47.0502,47.0007,47.0403,14581.0
2024-12-24 11:45:00,47.58,47.58,47.54,47.54,6419.0,47.0502,47.0502,47.0106,47.0106,6419.0
2024-12-24 11:50:00,47.55,47.57,47.5,47.51,26572.0,47.0205,47.0403,46.9711,46.9809,26572.0
2024-12-24 11:55:00,47.52,47.55,47.48,47.49,14015.0,46.9908,47.0205,46.9513,46.9612,14015.0
2024-12-24 12:00:00,47.49,47.52,47.48,47.48,11550.0,46.9612,46.9908,46.9513,46.9513,11550.0
2024-12-24 12:05:00,47.48,47.53,47.47,47.52,11715.0,46.9513,47.0007,46.9414,46.9908,11715.0
2024-12-24 12:10:00,47.53,47.58,47.52,47.58,10151.0,47.0007,47.0502,46.9908,47.0502,10151.0
2024-12-24 12:15:00,47.58,47.63,47.58,47.59,56757.0,47.0502,47.0996,47.0502,47.0601,56757.0
2024-12-24 12:20:00,47.58,47.62,47.57,47.58,63906.0,47.0502,47.0897,47.0403,47.0502,63906.0
2024-12-24 12:25:00,47.58,47.69,47.58,47.66,54320.0,47.0502,47.1589,47.0502,47.1293,54320.0
2024-12-24 12:30:00,47.65,47.67,47.62,47.64,20942.0,47.1194,47.1392,47.0897,47.1095,20942.0
2024-12-24 12:35:00,47.64,47.75,47.63,47.75,24310.0,47.1095,47.2183,47.0996,47.2183,24310.0
2024-12-24 12:40:00,47.75,47.78,47.74,47.77,24002.0,47.2183,47.2479,47.2084,47.238,24002.0
2024-12-24 12:45:00,47.77,47.77,47.72,47.73,16151.0,47.238,47.238,47.1886,47.1985,16151.0
2024-12-24 12:50:00,47.73,47.81,47.73,47.78,29180.0,47.1985,47.2776,47.1985,47.2479,29180.0
2024-12-24 12:55:00,47.78,47.9,47.77,47.89,76293.0,47.2479,47.3666,47.238,47.3567,76293.0
2024-12-26 09:30:00,47.61,47.64,47.45,47.46,52901.0,47.0798,47.1095,46.9216,46.9315,52901.0
2024-12-26 09:35:00,47.48,47.57,47.46,47.52,9962.0,46.9513,47.0403,46.9315,46.9908,9962.0
2024-12-26 09:40:00,47.52,47.65,47.52,47.56,11930.0,46.9908,47.1194,46.9908,47.0304,11930.0
2024-12-26 09:45:00,47.57,47.63,47.51,47.63,22308.0,47.0403,47.0996,46.9809,47.0996,22308.0
2024-12-26 09:50:00,47.61,47.61,47.47,47.5,9224.0,47.0798,47.0798,46.9414,46.9711,9224.0
2024-12-26 09:55:00,47.5,47.63,47.48,47.61,9777.0,46.9711,47.0996,46.9513,47.0798,9777.0
2024-12-26 10:00:00,47.61,47.65,47.56,47.65,39545.0,47.0798,47.1194,47.0304,47.1194,39545.0
2024-12-26 10:05:00,47.65,47.75,47.64,47.71,17698.0,47.1194,47.2183,47.1095,47.1787,17698.0
2024-12-26 10:10:00,47.72,47.76,47.71,47.72,6583.0,47.1886,47.2282,47.1787,47.1886,6583.0
2024-12-26 10:15:00,47.73,47.78,47.73,47.75,12541.0,47.1985,47.2479,47.1985,47.2183,12541.0
2024-12-26 10:20:00,47.76,47.83,47.73,47.82,12388.0,47.2282,47.2974,47.1985,47.2875,12388.0
2024-12-26 10:25:00,47.81,47.87,47.8,47.87,9948.0,47.2776,47.3369,47.2677,47.3369,9948.0
2024-12-26 10:30:00,47.87,47.9,47.81,47.87,21880.0,47.3369,47.3666,47.2776,47.3369,21880.0
2024-12-26 10:35:00,47.86,47.87,47.79,47.79,8430.0,47.327,47.3369,47.2578,47.2578,8430.0
2024-12-26 10:40:00,47.8,47.86,47.79,47.81,7896.0,47.2677,47.327,47.2578,47.2776,7896.0
2024-12-26 10:45:00,47.83,47.9,47.81,47.9,22108.0,47.2974,47.3666,47.2776,47.3666,22108.0
2024-12-26 10:50:00,47.88,47.94,47.88,47.89,6151.0,47.3468,47.4062,47.3468,47.3567,6151.0
2024-12-26 10:55:00,47.9,47.9,47.86,47.88,15331.0,47.3666,47.3666,47.327,47.3468,15331.0
2024-12-26 11:00:00,47.87,47.87,47.81,47.85,4979.0,47.3369,47.3369,47.2776,47.3172,4979.0
2024-12-26 11:05:00,47.82,47.84,47.79,47.82,12356.0,47.2875,47.3073,47.2578,47.2875,12356.0
2024-12-26 11:10:00,47.81,47.83,47.79,47.82,19165.0,47.2776,47.2974,47.2578,47.2875,19165.0
2024-12-26 11:15:00,47.8,47.85,47.79,47.84,14721.0,47.2677,47.3172,47.2578,47.3073,14721.0
2024-12-26 11:20:00,47.85,47.87,47.83,47.83,6379.0,47.3172,47.3369,47.2974,47.2974,6379.0
2024-12-26 11:25:00,47.81,47.85,47.79,47.85,8279.0,47.2776,47.3172,47.2578,47.3172,8279.0
2024-12-26 11:30:00,47.84,47.88,47.83,47.85,8242.0,47.3073,47.3468,47.2974,47.3172,8242.0
2024-12-26 11:35:00,47.84,47.87,47.83,47.85,13530.0,47.3073,47.3369,47.2974,47.3172,13530.0
2024-12-26 11:40:00,47.87,47.9,47.84,47.85,25172.0,47.3369,47.3666,47.3073,47.3172,25172.0
2024-12-26 11:45:00,47.85,47.85,47.81,47.84,8745.0,47.3172,47.3172,47.2776,47.3073,8745.0
2024-12-26 11:50:00,47.84,47.91,47.83,47.91,6586.0,47.3073,47.3765,47.2974,47.3765,6586.0
2024-12-26 11:55:00,47.91,47.95,47.9,47.91,22379.0,47.3765,47.416,47.3666,47.3765,22379.0
2024-12-26 12:00:00,47.9,47.92,47.88,47.89,18074.0,47.3666,47.3864,47.3468,47.3567,18074.0
2024-12-26 12:05:00,47.88,47.91,47.84,47.84,30911.0,47.3468,47.3765,47.3073,47.3073,30911.0
2024-12-26 12:10:00,47.83,47.86,47.81,47.81,8895.0,47.2974,47.327,47.2776,47.2776,8895.0
2024-12-26 12:15:00,47.81,47.85,47.8,47.81,14020.0,47.2776,47.3172,47.2677,47.2776,14020.0
2024-12-26 12:20:00,47.82,47.83,47.78,47.79,6543.0,47.2875,47.2974,47.2479,47.2578,6543.0
2024-12-26 12:25:00,47.78,47.82,47.76,47.76,15415.0,47.2479,47.2875,47.2282,47.2282,15415.0
2024-12-26 12:30:00,47.76,47.78,47.74,47.77,5231.0,47.2282,47.2479,47.2084,47.238,5231.0
2024-12-26 12:35:00,47.78,47.79,47.77,47.78,3745.0,47.2479,47.2578,47.238,47.2479,3745.0
2024-12-26 12:40:00,47.77,47.79,47.76,47.79,4369.0,47.238,47.2578,47.2282,47.2578,4369.0
2024-12-26 12:45:00,47.78,47.78,47.68,47.7,13684.0,47.2479,47.2479,47.1491,47.1688,13684.0
2024-12-26 12:50:00,47.71,47.75,47.69,47.75,4551.0,47.1787,47.2183,47.1589,47.2183,4551.0
2024-12-26 12:55:00,47.76,47.77,47.7,47.76,7154.0,47.2282,47.238,47.1688,47.2282,7154.0
2024-12-26 13:00:00,47.76,47.78,47.75,47.77,7373.0,47.2282,47.2479,47.2183,47.238,7373.0
2024-12-26 13:05:00,47.76,47.78,47.74,47.78,6669.0,47.2282,47.2479,47.2084,47.2479,6669.0
2024-12-26 13:10:00,47.76,47.77,47.72,47.73,5858.0,47.2282,47.238,47.1886,47.1985,5858.0
2024-12-26 13:15:00,47.73,47.76,47.72,47.76,4436.0,47.1985,47.2282,47.1886,47.2282,4436.0
2024-12-26 13:20:00,47.75,47.76,47.72,47.76,6439.0,47.2183,47.2282,47.1886,47.2282,6439.0
2024-12-26 13:25:00,47.77,47.77,47.76,47.76,5340.0,47.238,47.238,47.2282,47.2282,5340.0
2024-12-26 13:30:00,47.76,47.76,47.71,47.72,9834.0,47.2282,47.2282,47.1787,47.1886,9834.0
2024-12-26 13:35:00,47.72,47.75,47.71,47.74,7345.0,47.1886,47.2183,47.1787,47.2084,7345.0
2024-12-26 13:40:00,47.73,47.76,47.71,47.71,5983.0,47.1985,47.2282,47.1787,47.1787,5983.0
2024-12-26 13:45:00,47.71,47.76,47.71,47.76,2557.0,47.1787,47.2282,47.1787,47.2282,2557.0
2024-12-26 13:50:00,47.75,47.76,47.73,47.75,4130.0,47.2183,47.2282,47.1985,47.2183,4130.0
2024-12-26 13:55:00,47.75,47.76,47.71,47.73,8902.0,47.2183,47.2282,47.1787,47.1985,8902.0
2024-12-26 14:00:00,47.73,47.74,47.71,47.73,5391.0,47.1985,47.2084,47.1787,47.1985,5391.0
2024-12-26 14:05:00,47.72,47.78,47.7,47.78,43810.0,47.1886,47.2479,47.1688,47.2479,43810.0
2024-12-26 14:10:00,47.78,47.8,47.77,47.79,2850.0,47.2479,47.2677,47.238,47.2578,2850.0
2024-12-26 14:15:00,47.79,47.79,47.77,47.77,5326.0,47.2578,47.2578,47.238,47.238,5326.0
2024-12-26 14:20:00,47.78,47.81,47.78,47.81,5332.0,47.2479,47.2776,47.2479,47.2776,5332.0
2024-12-26 14:25:00,47.81,47.83,47.79,47.83,11074.0,47.2776,47.2974,47.2578,47.2974,11074.0
2024-12-26 14:30:00,47.82,47.84,47.8,47.82,5610.0,47.2875,47.3073,47.2677,47.2875,5610.0
2024-12-26 14:35:00,47.82,47.85,47.81,47.84,6241.0,47.2875,47.3172,47.2776,47.3073,6241.0
2024-12-26 14:40:00,47.85,47.86,47.84,47.85,4485.0,47.3172,47.327,47.3073,47.3172,4485.0
2024-12-26 14:45:00,47.85,47.87,47.84,47.86,4317.0,47.3172,47.3369,47.3073,47.327,4317.0
2024-12-26 14:50:00,47.86,47.87,47.83,47.87,5142.0,47.327,47.3369,47.2974,47.3369,5142.0
2024-12-26 14:55:00,47.86,47.86,47.85,47.86,3361.0,47.327,47.327,47.3172,47.327,3361.0
2024-12-26 15:00:00,47.85,47.86,47.83,47.84,17086.0,47.3172,47.327,47.2974,47.3073,17086.0
2024-12-26 15:05:00,47.84,47.9,47.84,47.88,10509.0,47.3073,47.3666,47.3073,47.3468,10509.0
2024-12-26 15:10:00,47.88,47.89,47.87,47.88,10131.0,47.3468,47.3567,47.3369,47.3468,10131.0
2024-12-26 15:15:00,47.88,47.91,47.86,47.91,24036.0,47.3468,47.3765,47.327,47.3765,24036.0
2024-12-26 15:20:00,47.91,47.92,47.88,47.91,9565.0,47.3765,47.3864,47.3468,47.3765,9565.0
2024-12-26 15:25:00,47.92,47.94,47.91,47.93,9147.0,47.3864,47.4062,47.3765,47.3963,9147.0
2024-12-26 15:30:00,47.93,47.93,47.89,47.92,17147.0,47.3963,47.3963,47.3567,47.3864,17147.0
2024-12-26 15:35:00,47.9,47.95,47.89,47.9,14786.0,47.3666,47.416,47.3567,47.3666,14786.0
2024-12-26 15:40:00,47.9,47.94,47.89,47.93,17068.0,47.3666,47.4062,47.3567,47.3963,17068.0
2024-12-26 15:45:00,47.94,47.98,47.93,47.96,37576.0,47.4062,47.4457,47.3963,47.4259,37576.0
2024-12-26 15:50:00,47.96,48.04,47.96,48.01,67262.0,47.4259,47.505,47.4259,47.4754,67262.0
2024-12-26 15:55:00,48.01,48.05,47.98,47.98,171356.0,47.4754,47.5149,47.4457,47.4457,171356.0
2024-12-27 09:30:00,47.61,47.73,47.6,47.73,24183.0,47.0798,47.1985,47.0699,47.1985,24183.0
2024-12-27 09:35:00,47.7,47.79,47.68,47.77,9269.0,47.1688,47.2578,47.1491,47.238,9269.0
2024-12-27 09:40:00,47.73,47.85,47.73,47.82,5052.0,47.1985,47.3172,47.1985,47.2875,5052.0
2024-12-27 09:45:00,47.83,48.07,47.8,48.03,24903.0,47.2974,47.5347,47.2677,47.4952,24903.0
2024-12-27 09:50:00,48.02,48.03,47.98,48.02,7831.0,47.4853,47.4952,47.4457,47.4853,7831.0
2024-12-27 09:55:00,48.0,48.0,47.91,47.91,9687.0,47.4655,47.4655,47.3765,47.3765,9687.0
2024-12-27 10:00:00,47.92,47.94,47.82,47.83,13811.0,47.3864,47.4062,47.2875,47.2974,13811.0
2024-12-27 10:05:00,47.82,47.9,47.78,47.87,42580.0,47.2875,47.3666,47.2479,47.3369,42580.0
2024-12-27 10:10:00,47.85,47.86,47.72,47.75,8775.0,47.3172,47.327,47.1886,47.2183,8775.0
2024-12-27 10:15:00,47.77,47.78,47.68,47.71,9125.0,47.238,47.2479,47.1491,47.1787,9125.0
2024-12-27 10:20:00,47.7,47.85,47.68,47.78,8462.0,47.1688,47.3172,47.1491,47.2479,8462.0
2024-12-27 10:25:00,47.79,47.79,47.74,47.75,8571.0,47.2578,47.2578,47.2084,47.2183,8571.0
2024-12-27 10:30:00,47.73,47.73,47.66,47.69,13097.0,47.1985,47.1985,47.1293,47.1589,13097.0
2024-12-27 10:35:00,47.68,47.72,47.66,47.7,12050.0,47.1491,47.1886,47.1293,47.1688,12050.0
2024-12-27 10:40:00,47.69,47.82,47.67,47.82,29441.0,47.1589,47.2875,47.1392,47.2875,29441.0
2024-12-27 10:45:00,47.82,47.84,47.7,47.75,7879.0,47.2875,47.3073,47.1688,47.2183,7879.0
2024-12-27 10:50:00,47.76,47.82,47.75,47.81,6983.0,47.2282,47.2875,47.2183,47.2776,6983.0
2024-12-27 10:55:00,47.8,47.85,47.78,47.82,13849.0,47.2677,47.3172,47.2479,47.2875,13849.0
2024-12-27 11:00:00,47.84,47.84,47.73,47.75,10892.0,47.3073,47.3073,47.1985,47.2183,10892.0
2024-12-27 11:05:00,47.76,47.81,47.74,47.8,12079.0,47.2282,47.2776,47.2084,47.2677,12079.0
2024-12-27 11:10:00,47.8,47.81,47.71,47.72,10651.0,47.2677,47.2776,47.1787,47.1886,10651.0
2024-12-27 11:15:00,47.73,47.76,47.71,47.72,10785.0,47.1985,47.2282,47.1787,47.1886,10785.0
2024-12-27 11:20:00,47.71,47.79,47.7,47.77,8614.0,47.1787,47.2578,47.1688,47.238,8614.0
2024-12-27 11:25:00,47.78,47.82,47.76,47.82,13878.0,47.2479,47.2875,47.2282,47.2875,13878.0
2024-12-27 11:30:00,47.82,47.85,47.8,47.82,10095.0,47.2875,47.3172,47.2677,47.2875,10095.0
2024-12-27 11:35:00,47.82,47.86,47.81,47.82,8194.0,47.2875,47.327,47.2776,47.2875,8194.0
2024-12-27 11:40:00,47.82,47.84,47.72,47.73,16501.0,47.2875,47.3073,47.1886,47.1985,16501.0
2024-12-27 11:45:00,47.73,47.75,47.7,47.72,7556.0,47.1985,47.2183,47.1688,47.1886,7556.0
2024-12-27 11:50:00,47.72,47.73,47.62,47.63,10925.0,47.1886,47.1985,47.0897,47.0996,10925.0
2024-12-27 11:55:00,47.64,47.69,47.64,47.65,12089.0,47.1095,47.1589,47.1095,47.1194,12089.0
2024-12-27 12:00:00,47.65,47.69,47.63,47.63,3838.0,47.1194,47.1589,47.0996,47.0996,3838.0
2024-12-27 12:05:00,47.63,47.65,47.58,47.62,8803.0,47.0996,47.1194,47.0502,47.0897,8803.0
2024-12-27 12:10:00,47.63,47.65,47.61,47.61,3633.0,47.0996,47.1194,47.0798,47.0798,3633.0
2024-12-27 12:15:00,47.61,47.62,47.59,47.59,3061.0,47.0798,47.0897,47.0601,47.0601,3061.0
2024-12-27 12:20:00,47.6,47.63,47.58,47.58,10048.0,47.0699,47.0996,47.0502,47.0502,10048.0
2024-12-27 12:25:00,47.58,47.62,47.53,47.55,55065.0,47.0502,47.0897,47.0007,47.0205,55065.0
2024-12-27 12:30:00,47.56,47.61,47.54,47.55,9475.0,47.0304,47.0798,47.0106,47.0205,9475.0
2024-12-27 12:35:00,47.55,47.56,47.45,47.48,4584.0,47.0205,47.0304,46.9216,46.9513,4584.0
2024-12-27 12:40:00,47.48,47.54,47.48,47.51,7540.0,46.9513,47.0106,46.9513,46.9809,7540.0
2024-12-27 12:45:00,47.51,47.54,47.49,47.52,7859.0,46.9809,47.0106,46.9612,46.9908,7859.0
2024-12-27 12:50:00,47.53,47.6,47.53,47.58,9652.0,47.0007,47.0699,47.0007,47.0502,9652.0
2024-12-27 12:55:00,47.59,47.61,47.57,47.57,4414.0,47.0601,47.0798,47.0403,47.0403,4414.0
2024-12-27 13:00:00,47.58,47.6,47.55,47.6,5395.0,47.0502,47.0699,47.0205,47.0699,5395.0
2024-12-27 13:05:00,47.61,47.63,47.54,47.56,10556.0,47.0798,47.0996,47.0106,47.0304,10556.0
2024-12-27 13:10:00,47.58,47.64,47.58,47.64,4131.0,47.0502,47.1095,47.0502,47.1095,4131.0
2024-12-27 13:15:00,47.64,47.66,47.6,47.61,12450.0,47.1095,47.1293,47.0699,47.0798,12450.0
2024-12-27 13:20:00,47.61,47.63,47.6,47.62,4203.0,47.0798,47.0996,47.0699,47.0897,4203.0
2024-12-27 13:25:00,47.62,47.63,47.58,47.59,6524.0,47.0897,47.0996,47.0502,47.0601,6524.0
2024-12-27 13:30:00,47.59,47.61,47.56,47.61,4798.0,47.0601,47.0798,47.0304,47.0798,4798.0
2024-12-27 13:35:00,47.61,47.64,47.61,47.64,5228.0,47.0798,47.1095,47.0798,47.1095,5228.0
2024-12-27 13:40:00,47.64,47.66,47.62,47.62,4540.0,47.1095,47.1293,47.0897,47.0897,4540.0
2024-12-27 13:45:00,47.62,47.65,47.61,47.62,6190.0,47.0897,47.1194,47.0798,47.0897,6190.0
2024-12-27 13:50:00,47.63,47.66,47.62,47.66,6602.0,47.0996,47.1293,47.0897,47.1293,6602.0
2024-12-27 13:55:00,47.66,47.69,47.65,47.67,7161.0,47.1293,47.1589,47.1194,47.1392,7161.0
2024-12-27 14:00:00,47.66,47.7,47.66,47.69,7084.0,47.1293,47.1688,47.1293,47.1589,7084.0
2024-12-27 14:05:00,47.7,47.73,47.7,47.73,5839.0,47.1688,47.1985,47.1688,47.1985,5839.0
2024-12-27 14:10:00,47.73,47.76,47.72,47.73,13759.0,47.1985,47.2282,47.1886,47.1985,13759.0
2024-12-27 14:15:00,47.73,47.78,47.72,47.78,3970.0,47.1985,47.2479,47.1886,47.2479,3970.0
2024-12-27 14:20:00,47.79,47.79,47.73,47.74,8899.0,47.2578,47.2578,47.1985,47.2084,8899.0
2024-12-27 14:25:00,47.75,47.75,47.72,47.73,5686.0,47.2183,47.2183,47.1886,47.1985,5686.0
2024-12-27 14:30:00,47.74,47.76,47.71,47.75,5048.0,47.2084,47.2282,47.1787,47.2183,5048.0
2024-12-27 14:35:00,47.77,47.79,47.76,47.77,5084.0,47.238,47.2578,47.2282,47.238,5084.0
2024-12-27 14:40:00,47.78,47.81,47.77,47.79,9272.0,47.2479,47.2776,47.238,47.2578,9272.0
2024-12-27 14:45:00,47.8,47.84,47.79,47.83,28612.0,47.2677,47.3073,47.2578,47.2974,28612.0
2024-12-27 14:50:00,47.83,47.87,47.81,47.86,40008.0,47.2974,47.3369,47.2776,47.327,40008.0
2024-12-27 14:55:00,47.86,47.91,47.85,47.86,18258.0,47.327,47.3765,47.3172,47.327,18258.0
2024-12-27 15:00:00,47.87,47.87,47.82,47.83,32036.0,47.3369,47.3369,47.2875,47.2974,32036.0
2024-12-27 15:05:00,47.83,47.84,47.78,47.82,13975.0,47.2974,47.3073,47.2479,47.2875,13975.0
2024-12-27 15:10:00,47.81,47.81,47.7,47.71,12836.0,47.2776,47.2776,47.1688,47.1787,12836.0
2024-12-27 15:15:00,47.71,47.77,47.71,47.73,11621.0,47.1787,47.238,47.1787,47.1985,11621.0
2024-12-27 15:20:00,47.73,47.76,47.71,47.73,11232.0,47.1985,47.2282,47.1787,47.1985,11232.0
2024-12-27 15:25:00,47.73,47.75,47.7,47.71,15679.0,47.1985,47.2183,47.1688,47.1787,15679.0
2024-12-27 15:30:00,47.69,47.73,47.68,47.71,21204.0,47.1589,47.1985,47.1491,47.1787,21204.0
2024-12-27 15:35:00,47.7,47.7,47.64,47.66,13255.0,47.1688,47.1688,47.1095,47.1293,13255.0
2024-12-27 15:40:00,47.65,47.66,47.6,47.62,36908.0,47.1194,47.1293,47.0699,47.0897,36908.0
2024-12-27 15:45:00,47.62,47.67,47.61,47.66,24086.0,47.0897,47.1392,47.0798,47.1293,24086.0
2024-12-27 15:50:00,47.67,47.8,47.66,47.76,69424.0,47.1392,47.2677,47.1293,47.2282,69424.0
2024-12-27 15:55:00,47.76,47.8,47.7,47.79,162372.0,47.2282,47.2677,47.1688,47.2578,162372.0
2024-12-30 09:30:00,47.16,47.25,46.9,46.96,70063.0,46.6348,46.7238,46.3777,46.4371,70063.0
2024-12-30 09:35:00,46.96,47.03,46.78,46.79,24814.0,46.4371,46.5063,46.2591,46.269,24814.0
2024-12-30 09:40:00,46.79,46.92,46.78,46.84,13773.0,46.269,46.3975,46.2591,46.3184,13773.0
2024-12-30 09:45:00,46.84,46.94,46.78,46.81,17388.0,46.3184,46.4173,46.2591,46.2887,17388.0
2024-12-30 09:50:00,46.8,46.86,46.74,46.75,11641.0,46.2789,46.3382,46.2195,46.2294,11641.0
2024-12-30 09:55:00,46.75,46.76,46.67,46.72,6501.0,46.2294,46.2393,46.1503,46.1997,6501.0
2024-12-30 10:00:00,46.64,46.83,46.64,46.78,20974.0,46.1206,46.3085,46.1206,46.2591,20974.0
2024-12-30 10:05:00,46.78,46.81,46.73,46.73,21038.0,46.2591,46.2887,46.2096,46.2096,21038.0
2024-12-30 10:10:00,46.75,46.77,46.72,46.73,18397.0,46.2294,46.2492,46.1997,46.2096,18397.0
2024-12-30 10:15:00,46.71,46.73,46.61,46.63,9492.0,46.1899,46.2096,46.091,46.1107,9492.0
2024-12-30 10:20:00,46.64,46.64,46.57,46.6,10635.0,46.1206,46.1206,46.0514,46.0811,10635.0
2024-12-30 10:25:00,46.59,46.66,46.58,46.63,18629.0,46.0712,46.1404,46.0613,46.1107,18629.0
2024-12-30 10:30:00,46.64,46.85,46.62,46.84,23724.0,46.1206,46.3283,46.1009,46.3184,23724.0
2024-12-30 10:35:00,46.83,46.96,46.81,46.96,12909.0,46.3085,46.4371,46.2887,46.4371,12909.0
2024-12-30 10:40:00,46.96,46.99,46.94,46.95,6591.0,46.4371,46.4667,46.4173,46.4272,6591.0
2024-12-30 10:45:00,46.94,47.05,46.92,46.93,10031.0,46.4173,46.5261,46.3975,46.4074,10031.0
2024-12-30 10:50:00,46.96,47.04,46.95,47.04,8212.0,46.4371,46.5162,46.4272,46.5162,8212.0
2024-12-30 10:55:00,47.03,47.12,47.02,47.12,8611.0,46.5063,46.5953,46.4964,46.5953,8611.0
2024-12-30 11:00:00,47.12,47.12,47.05,47.07,9674.0,46.5953,46.5953,46.5261,46.5458,9674.0
2024-12-30 11:05:00,47.09,47.13,47.06,47.12,3893.0,46.5656,46.6052,46.536,46.5953,3893.0
2024-12-30 11:10:00,47.15,47.23,47.12,47.21,27931.0,46.625,46.7041,46.5953,46.6843,27931.0
2024-12-30 11:15:00,47.19,47.27,47.19,47.27,6580.0,46.6645,46.7436,46.6645,46.7436,6580.0
2024-12-30 11:20:00,47.27,47.27,47.17,47.18,7906.0,46.7436,46.7436,46.6447,46.6546,7906.0
2024-12-30 11:25:00,47.19,47.28,47.18,47.28,15139.0,46.6645,46.7535,46.6546,46.7535,15139.0
2024-12-30 11:30:00,47.27,47.29,47.25,47.28,7087.0,46.7436,46.7634,46.7238,46.7535,7087.0
2024-12-30 11:35:00,47.28,47.31,47.26,47.29,4106.0,46.7535,46.7832,46.7337,46.7634,4106.0
2024-12-30 11:40:00,47.32,47.37,47.3,47.36,7520.0,46.7931,46.8425,46.7733,46.8326,7520.0
2024-12-30 11:45:00,47.35,47.36,47.21,47.22,7738.0,46.8227,46.8326,46.6843,46.6942,7738.0
2024-12-30 11:50:00,47.22,47.29,47.22,47.28,6054.0,46.6942,46.7634,46.6942,46.7535,6054.0
2024-12-30 11:55:00,47.28,47.33,47.28,47.3,7452.0,46.7535,46.8029,46.7535,46.7733,7452.0
2024-12-30 12:00:00,47.27,47.37,47.27,47.34,7174.0,46.7436,46.8425,46.7436,46.8128,7174.0
2024-12-30 12:05:00,47.34,47.36,47.28,47.31,16671.0,46.8128,46.8326,46.7535,46.7832,16671.0
2024-12-30 12:10:00,47.32,47.34,47.29,47.31,6639.0,46.7931,46.8128,46.7634,46.7832,6639.0
2024-12-30 12:15:00,47.31,47.34,47.3,47.34,3815.0,46.7832,46.8128,46.7733,46.8128,3815.0
2024-12-30 12:20:00,47.34,47.37,47.33,47.36,10124.0,46.8128,46.8425,46.8029,46.8326,10124.0
2024-12-30 12:25:00,47.36,47.37,47.32,47.35,3301.0,46.8326,46.8425,46.7931,46.8227,3301.0
2024-12-30 12:30:00,47.35,47.37,47.33,47.37,6846.0,46.8227,46.8425,46.8029,46.8425,6846.0
2024-12-30 12:35:00,47.36,47.37,47.33,47.35,6746.0,46.8326,46.8425,46.8029,46.8227,6746.0
2024-12-30 12:40:00,47.36,47.36,47.32,47.35,5962.0,46.8326,46.8326,46.7931,46.8227,5962.0
2024-12-30 12:45:00,47.35,47.43,47.34,47.43,4195.0,46.8227,46.9018,46.8128,46.9018,4195.0
2024-12-30 12:50:00,47.44,47.44,47.34,47.34,9309.0,46.9117,46.9117,46.8128,46.8128,9309.0
2024-12-30 12:55:00,47.34,47.37,47.26,47.36,7719.0,46.8128,46.8425,46.7337,46.8326,7719.0
2024-12-30 13:00:00,47.37,47.37,47.31,47.31,4758.0,46.8425,46.8425,46.7832,46.7832,4758.0
2024-12-30 13:05:00,47.33,47.37,47.28,47.36,3582.0,46.8029,46.8425,46.7535,46.8326,3582.0
2024-12-30 13:10:00,47.38,47.43,47.37,47.43,6013.0,46.8524,46.9018,46.8425,46.9018,6013.0
2024-12-30 13:15:00,47.4,47.45,47.4,47.41,5581.0,46.8722,46.9216,46.8722,46.8821,5581.0
2024-12-30 13:20:00,47.43,47.43,47.36,47.37,8643.0,46.9018,46.9018,46.8326,46.8425,8643.0
2024-12-30 13:25:00,47.37,47.4,47.33,47.38,11689.0,46.8425,46.8722,46.8029,46.8524,11689.0
2024-12-30 13:30:00,47.36,47.42,47.36,47.41,8233.0,46.8326,46.8919,46.8326,46.8821,8233.0
2024-12-30 13:35:00,47.41,47.44,47.35,47.37,6887.0,46.8821,46.9117,46.8227,46.8425,6887.0
2024-12-30 13:40:00,47.38,47.44,47.37,47.42,10953.0,46.8524,46.9117,46.8425,46.8919,10953.0
2024-12-30 13:45:00,47.42,47.46,47.41,47.43,4665.0,46.8919,46.9315,46.8821,46.9018,4665.0
2024-12-30 13:50:00,47.42,47.46,47.41,47.44,8922.0,46.8919,46.9315,46.8821,46.9117,8922.0
2024-12-30 13:55:00,47.45,47.47,47.43,47.44,8256.0,46.9216,46.9414,46.9018,46.9117,8256.0
2024-12-30 14:00:00,47.43,47.47,47.43,47.44,9500.0,46.9018,46.9414,46.9018,46.9117,9500.0
2024-12-30 14:05:00,47.44,47.47,47.41,47.47,7207.0,46.9117,46.9414,46.8821,46.9414,7207.0
2024-12-30 14:10:00,47.48,47.49,47.41,47.43,8010.0,46.9513,46.9612,46.8821,46.9018,8010.0
2024-12-30 14:15:00,47.43,47.48,47.43,47.46,8308.0,46.9018,46.9513,46.9018,46.9315,8308.0
2024-12-30 14:20:00,47.43,47.44,47.42,47.43,3736.0,46.9018,46.9117,46.8919,46.9018,3736.0
2024-12-30 14:25:00,47.44,47.5,47.43,47.48,14061.0,46.9117,46.9711,46.9018,46.9513,14061.0
2024-12-30 14:30:00,47.48,47.52,47.47,47.5,9217.0,46.9513,46.9908,46.9414,46.9711,9217.0
2024-12-30 14:35:00,47.49,47.51,47.46,47.49,6787.0,46.9612,46.9809,46.9315,46.9612,6787.0
2024-12-30 14:40:00,47.49,47.51,47.46,47.46,6343.0,46.9612,46.9809,46.9315,46.9315,6343.0
2024-12-30 14:45:00,47.47,47.52,47.46,47.52,4896.0,46.9414,46.9908,46.9315,46.9908,4896.0
2024-12-30 14:50:00,47.52,47.53,47.49,47.51,4286.0,46.9908,47.0007,46.9612,46.9809,4286.0
2024-12-30 14:55:00,47.51,47.54,47.5,47.52,6837.0,46.9809,47.0106,46.9711,46.9908,6837.0
2024-12-30 15:00:00,47.5,47.52,47.48,47.48,3561.0,46.9711,46.9908,46.9513,46.9513,3561.0
2024-12-30 15:05:00,47.48,47.52,47.46,47.5,8831.0,46.9513,46.9908,46.9315,46.9711,8831.0
2024-12-30 15:10:00,47.5,47.56,47.48,47.55,12315.0,46.9711,47.0304,46.9513,47.0205,12315.0
2024-12-30 15:15:00,47.55,47.58,47.54,47.57,6566.0,47.0205,47.0502,47.0106,47.0403,6566.0
2024-12-30 15:20:00,47.58,47.58,47.55,47.58,9435.0,47.0502,47.0502,47.0205,47.0502,9435.0
2024-12-30 15:25:00,47.58,47.58,47.47,47.48,13552.0,47.0502,47.0502,46.9414,46.9513,13552.0
2024-12-30 15:30:00,47.49,47.49,47.43,47.44,9715.0,46.9612,46.9612,46.9018,46.9117,9715.0
2024-12-30 15:35:00,47.45,47.46,47.41,47.46,11164.0,46.9216,46.9315,46.8821,46.9315,11164.0
2024-12-30 15:40:00,47.46,47.52,47.45,47.5,13718.0,46.9315,46.9908,46.9216,46.9711,13718.0
2024-12-30 15:45:00,47.5,47.54,47.49,47.51,21870.0,46.9711,47.0106,46.9612,46.9809,21870.0
2024-12-30 15:50:00,47.51,47.53,47.43,47.43,41378.0,46.9809,47.0007,46.9018,46.9018,41378.0
2024-12-30 15:55:00,47.44,47.48,47.33,47.34,104164.0,46.9117,46.9513,46.8029,46.8128,104164.0
2024-12-31 09:30:00,47.6,47.68,47.44,47.62,48973.0,47.0699,47.1491,46.9117,47.0897,48973.0
2024-12-31 09:35:00,47.59,47.64,47.54,47.56,14362.0,47.0601,47.1095,47.0106,47.0304,14362.0
2024-12-31 09:40:00,47.56,47.64,47.42,47.59,15914.0,47.0304,47.1095,46.8919,47.0601,15914.0
2024-12-31 09:45:00,47.57,47.68,47.57,47.65,14172.0,47.0403,47.1491,47.0403,47.1194,14172.0
2024-12-31 09:50:00,47.66,47.66,47.49,47.51,10681.0,47.1293,47.1293,46.9612,46.9809,10681.0
2024-12-31 09:55:00,47.53,47.58,47.51,47.57,4984.0,47.0007,47.0502,46.9809,47.0403,4984.0
2024-12-31 10:00:00,47.56,47.57,47.5,47.51,8669.0,47.0304,47.0403,46.9711,46.9809,8669.0
2024-12-31 10:05:00,47.5,47.54,47.39,47.39,11266.0,46.9711,47.0106,46.8623,46.8623,11266.0
2024-12-31 10:10:00,47.4,47.45,47.37,47.45,6791.0,46.8722,46.9216,46.8425,46.9216,6791.0
2024-12-31 10:15:00,47.43,47.53,47.42,47.52,10572.0,46.9018,47.0007,46.8919,46.9908,10572.0
2024-12-31 10:20:00,47.52,47.58,47.48,47.58,7720.0,46.9908,47.0502,46.9513,47.0502,7720.0
2024-12-31 10:25:00,47.56,47.58,47.48,47.49,11457.0,47.0304,47.0502,46.9513,46.9612,11457.0
2024-12-31 10:30:00,47.49,47.54,47.45,47.47,5807.0,46.9612,47.0106,46.9216,46.9414,5807.0
2024-12-31 10:35:00,47.48,47.55,47.48,47.54,4533.0,46.9513,47.0205,46.9513,47.0106,4533.0
2024-12-31 10:40:00,47.55,47.56,47.49,47.5,3787.0,47.0205,47.0304,46.9612,46.9711,3787.0
2024-12-31 10:45:00,47.49,47.5,47.45,47.47,6635.0,46.9612,46.9711,46.9216,46.9414,6635.0
2024-12-31 10:50:00,47.48,47.51,47.46,47.49,6617.0,46.9513,46.9809,46.9315,46.9612,6617.0
2024-12-31 10:55:00,47.49,47.5,47.42,47.45,8271.0,46.9612,46.9711,46.8919,46.9216,8271.0
2024-12-31 11:00:00,47.46,47.47,47.35,47.38,8001.0,46.9315,46.9414,46.8227,46.8524,8001.0
2024-12-31 11:05:00,47.38,47.4,47.34,47.38,7497.0,46.8524,46.8722,46.8128,46.8524,7497.0
2024-12-31 11:10:00,47.39,47.39,47.34,47.36,6583.0,46.8623,46.8623,46.8128,46.8326,6583.0
2024-12-31 11:15:00,47.37,47.41,47.34,47.36,6685.0,46.8425,46.8821,46.8128,46.8326,6685.0
2024-12-31 11:20:00,47.34,47.39,47.3,47.34,7711.0,46.8128,46.8623,46.7733,46.8128,7711.0
2024-12-31 11:25:00,47.33,47.35,47.32,47.33,11896.0,46.8029,46.8227,46.7931,46.8029,11896.0
2024-12-31 11:30:00,47.32,47.34,47.32,47.32,5788.0,46.7931,46.8128,46.7931,46.7931,5788.0
2024-12-31 11:35:00,47.32,47.35,47.32,47.34,5647.0,46.7931,46.8227,46.7931,46.8128,5647.0
2024-12-31 11:40:00,47.33,47.4,47.32,47.38,8568.0,46.8029,46.8722,46.7931,46.8524,8568.0
2024-12-31 11:45:00,47.38,47.4,47.35,47.39,7058.0,46.8524,46.8722,46.8227,46.8623,7058.0
2024-12-31 11:50:00,47.39,47.4,47.33,47.36,6848.0,46.8623,46.8722,46.8029,46.8326,6848.0
2024-12-31 11:55:00,47.37,47.37,47.31,47.32,7874.0,46.8425,46.8425,46.7832,46.7931,7874.0
2024-12-31 12:00:00,47.32,47.33,47.27,47.33,11430.0,46.7931,46.8029,46.7436,46.8029,11430.0
2024-12-31 12:05:00,47.33,47.36,47.31,47.35,10030.0,46.8029,46.8326,46.7832,46.8227,10030.0
2024-12-31 12:10:00,47.36,47.36,47.29,47.32,10140.0,46.8326,46.8326,46.7634,46.7931,10140.0
2024-12-31 12:15:00,47.31,47.37,47.31,47.36,7449.0,46.7832,46.8425,46.7832,46.8326,7449.0
2024-12-31 12:20:00,47.35,47.36,47.27,47.29,10360.0,46.8227,46.8326,46.7436,46.7634,10360.0
2024-12-31 12:25:00,47.29,47.31,47.26,47.27,8497.0,46.7634,46.7832,46.7337,46.7436,8497.0
2024-12-31 12:30:00,47.27,47.28,47.23,47.26,6433.0,46.7436,46.7535,46.7041,46.7337,6433.0
2024-12-31 12:35:00,47.25,47.25,47.2,47.21,16748.0,46.7238,46.7238,46.6744,46.6843,16748.0
2024-12-31 12:40:00,47.22,47.26,47.21,47.26,5559.0,46.6942,46.7337,46.6843,46.7337,5559.0
2024-12-31 12:45:00,47.25,47.26,47.21,47.24,6962.0,46.7238,46.7337,46.6843,46.714,6962.0
2024-12-31 12:50:00,47.23,47.31,47.23,47.3,6809.0,46.7041,46.7832,46.7041,46.7733,6809.0
2024-12-31 12:55:00,47.31,47.39,47.31,47.39,8236.0,46.7832,46.8623,46.7832,46.8623,8236.0
2024-12-31 13:00:00,47.39,47.39,47.35,47.37,8300.0,46.8623,46.8623,46.8227,46.8425,8300.0
2024-12-31 13:05:00,47.36,47.43,47.36,47.41,10084.0,46.8326,46.9018,46.8326,46.8821,10084.0
2024-12-31 13:10:00,47.4,47.41,47.34,47.35,17361.0,46.8722,46.8821,46.8128,46.8227,17361.0
2024-12-31 13:15:00,47.35,47.37,47.31,47.31,7547.0,46.8227,46.8425,46.7832,46.7832,7547.0
2024-12-31 13:20:00,47.3,47.3,47.22,47.23,11199.0,46.7733,46.7733,46.6942,46.7041,11199.0
2024-12-31 13:25:00,47.24,47.27,47.21,47.23,7482.0,46.714,46.7436,46.6843,46.7041,7482.0
2024-12-31 13:30:00,47.23,47.3,47.22,47.27,7878.0,46.7041,46.7733,46.6942,46.7436,7878.0
2024-12-31 13:35:00,47.28,47.29,47.25,47.28,6949.0,46.7535,46.7634,46.7238,46.7535,6949.0
2024-12-31 13:40:00,47.3,47.36,47.29,47.34,5021.0,46.7733,46.8326,46.7634,46.8128,5021.0
2024-12-31 13:45:00,47.36,47.36,47.31,47.35,8152.0,46.8326,46.8326,46.7832,46.8227,8152.0
2024-12-31 13:50:00,47.37,47.39,47.32,47.34,7744.0,46.8425,46.8623,46.7931,46.8128,7744.0
2024-12-31 13:55:00,47.33,47.34,47.28,47.29,8284.0,46.8029,46.8128,46.7535,46.7634,8284.0
2024-12-31 14:00:00,47.3,47.3,47.22,47.26,11951.0,46.7733,46.7733,46.6942,46.7337,11951.0
2024-12-31 14:05:00,47.26,47.34,47.26,47.33,7245.0,46.7337,46.8128,46.7337,46.8029,7245.0
2024-12-31 14:10:00,47.33,47.39,47.33,47.37,7327.0,46.8029,46.8623,46.8029,46.8425,7327.0
2024-12-31 14:15:00,47.38,47.38,47.28,47.28,7999.0,46.8524,46.8524,46.7535,46.7535,7999.0
2024-12-31 14:20:00,47.28,47.3,47.25,47.27,8398.0,46.7535,46.7733,46.7238,46.7436,8398.0
2024-12-31 14:25:00,47.29,47.3,47.27,47.27,6287.0,46.7634,46.7733,46.7436,46.7436,6287.0
2024-12-31 14:30:00,47.27,47.27,47.24,47.24,6990.0,46.7436,46.7436,46.714,46.714,6990.0
2024-12-31 14:35:00,47.24,47.29,47.24,47.28,8006.0,46.714,46.7634,46.714,46.7535,8006.0
2024-12-31 14:40:00,47.28,47.28,47.22,47.26,9135.0,46.7535,46.7535,46.6942,46.7337,9135.0
2024-12-31 14:45:00,47.25,47.28,47.25,47.27,8970.0,46.7238,46.7535,46.7238,46.7436,8970.0
2024-12-31 14:50:00,47.27,47.33,47.27,47.3,9786.0,46.7436,46.8029,46.7436,46.7733,9786.0
2024-12-31 14:55:00,47.3,47.36,47.3,47.34,6938.0,46.7733,46.8326,46.7733,46.8128,6938.0
2024-12-31 15:00:00,47.36,47.38,47.33,47.37,8102.0,46.8326,46.8524,46.8029,46.8425,8102.0
2024-12-31 15:05:00,47.36,47.42,47.36,47.41,7467.0,46.8326,46.8919,46.8326,46.8821,7467.0
2024-12-31 15:10:00,47.4,47.41,47.31,47.32,11041.0,46.8722,46.8821,46.7832,46.7931,11041.0
2024-12-31 15:15:00,47.32,47.38,47.3,47.38,13203.0,46.7931,46.8524,46.7733,46.8524,13203.0
2024-12-31 15:20:00,47.37,47.42,47.36,47.38,15621.0,46.8425,46.8919,46.8326,46.8524,15621.0
2024-12-31 15:25:00,47.37,47.45,47.36,47.45,16122.0,46.8425,46.9216,46.8326,46.9216,16122.0
2024-12-31 15:30:00,47.45,47.45,47.38,47.39,16808.0,46.9216,46.9216,46.8524,46.8623,16808.0
2024-12-31 15:35:00,47.39,47.46,47.39,47.4,21399.0,46.8623,46.9315,46.8623,46.8722,21399.0
2024-12-31 15:40:00,47.39,47.44,47.37,47.37,47305.0,46.8623,46.9117,46.8425,46.8425,47305.0
2024-12-31 15:45:00,47.38,47.42,47.32,47.42,41986.0,46.8524,46.8919,46.7931,46.8919,41986.0
2024-12-31 15:50:00,47.42,47.45,47.35,47.4,69239.0,46.8919,46.9216,46.8227,46.8722,69239.0
2024-12-31 15:55:00,47.4,47.53,47.37,47.53,232885.0,46.8722,47.0007,46.8425,47.0007,232885.0
2025-01-02 09:30:00,47.52,47.65,47.28,47.52,64652.0,46.9908,47.1194,46.7535,46.9908,64652.0
2025-01-02 09:35:00,47.53,47.59,47.46,47.54,19758.0,47.0007,47.0601,46.9315,47.0106,19758.0
2025-01-02 09:40:00,47.51,47.56,47.4,47.43,32715.0,46.9809,47.0304,46.8722,46.9018,32715.0
2025-01-02 09:45:00,47.48,47.49,47.38,47.49,43005.0,46.9513,46.9612,46.8524,46.9612,43005.0
2025-01-02 09:50:00,47.5,47.54,47.42,47.48,46533.0,46.9711,47.0106,46.8919,46.9513,46533.0
2025-01-02 09:55:00,47.47,47.55,47.35,47.4,60917.0,46.9414,47.0205,46.8227,46.8722,60917.0
2025-01-02 10:00:00,47.42,47.43,47.28,47.33,52412.0,46.8919,46.9018,46.7535,46.8029,52412.0
2025-01-02 10:05:00,47.33,47.37,47.28,47.36,21677.0,46.8029,46.8425,46.7535,46.8326,21677.0
2025-01-02 10:10:00,47.33,47.38,47.33,47.38,27329.0,46.8029,46.8524,46.8029,46.8524,27329.0
2025-01-02 10:15:00,47.39,47.4,47.24,47.25,42942.0,46.8623,46.8722,46.714,46.7238,42942.0
2025-01-02 10:20:00,47.24,47.25,47.09,47.09,14118.0,46.714,46.7238,46.5656,46.5656,14118.0
2025-01-02 10:25:00,47.12,47.18,47.07,47.09,8349.0,46.5953,46.6546,46.5458,46.5656,8349.0
2025-01-02 10:30:00,47.09,47.09,46.98,47.02,46385.0,46.5656,46.5656,46.4568,46.4964,46385.0
2025-01-02 10:35:00,47.03,47.07,46.91,47.04,40670.0,46.5063,46.5458,46.3876,46.5162,40670.0
2025-01-02 10:40:00,47.06,47.06,46.96,47.02,10460.0,46.536,46.536,46.4371,46.4964,10460.0
2025-01-02 10:45:00,47.01,47.13,46.97,47.13,9475.0,46.4865,46.6052,46.447,46.6052,9475.0
2025-01-02 10:50:00,47.12,47.23,47.06,47.16,37883.0,46.5953,46.7041,46.536,46.6348,37883.0
2025-01-02 10:55:00,47.18,47.18,47.06,47.11,6870.0,46.6546,46.6546,46.536,46.5854,6870.0
2025-01-02 11:00:00,47.1,47.1,46.87,46.92,37743.0,46.5755,46.5755,46.3481,46.3975,37743.0
2025-01-02 11:05:00,46.91,46.96,46.86,46.91,22138.0,46.3876,46.4371,46.3382,46.3876,22138.0
2025-01-02 11:10:00,46.91,46.98,46.89,46.95,12536.0,46.3876,46.4568,46.3678,46.4272,12536.0
2025-01-02 11:15:00,46.96,47.01,46.92,46.98,16361.0,46.4371,46.4865,46.3975,46.4568,16361.0
2025-01-02 11:20:00,47.0,47.11,46.94,47.11,22172.0,46.4766,46.5854,46.4173,46.5854,22172.0
2025-01-02 11:25:00,47.1,47.11,47.03,47.09,15305.0,46.5755,46.5854,46.5063,46.5656,15305.0
2025-01-02 11:30:00,47.06,47.13,47.04,47.11,11003.0,46.536,46.6052,46.5162,46.5854,11003.0
2025-01-02 11:35:00,47.13,47.22,47.13,47.19,9461.0,46.6052,46.6942,46.6052,46.6645,9461.0
2025-01-02 11:40:00,47.22,47.25,47.12,47.13,14860.0,46.6942,46.7238,46.5953,46.6052,14860.0
2025-01-02 11:45:00,47.12,47.15,47.07,47.15,17887.0,46.5953,46.625,46.5458,46.625,17887.0
2025-01-02 11:50:00,47.15,47.15,47.0,47.07,25017.0,46.625,46.625,46.4766,46.5458,25017.0
2025-01-02 11:55:00,47.08,47.08,46.98,47.05,45959.0,46.5557,46.5557,46.4568,46.5261,45959.0
2025-01-02 12:00:00,47.03,47.05,46.99,47.05,7454.0,46.5063,46.5261,46.4667,46.5261,7454.0
2025-01-02 12:05:00,47.04,47.04,46.98,47.01,10050.0,46.5162,46.5162,46.4568,46.4865,10050.0
2025-01-02 12:10:00,47.02,47.07,47.02,47.05,51086.0,46.4964,46.5458,46.4964,46.5261,51086.0
2025-01-02 12:15:00,47.05,47.05,47.01,47.01,8406.0,46.5261,46.5261,46.4865,46.4865,8406.0
2025-01-02 12:20:00,47.02,47.05,46.96,46.97,11023.0,46.4964,46.5261,46.4371,46.447,11023.0
2025-01-02 12:25:00,46.96,46.96,46.87,46.88,21170.0,46.4371,46.4371,46.3481,46.358,21170.0
2025-01-02 12:30:00,46.86,46.86,46.75,46.76,12112.0,46.3382,46.3382,46.2294,46.2393,12112.0
2025-01-02 12:35:00,46.76,46.76,46.66,46.67,14589.0,46.2393,46.2393,46.1404,46.1503,14589.0
2025-01-02 12:40:00,46.66,46.72,46.61,46.67,21631.0,46.1404,46.1997,46.091,46.1503,21631.0
2025-01-02 12:45:00,46.69,46.72,46.62,46.63,10111.0,46.1701,46.1997,46.1009,46.1107,10111.0
2025-01-02 12:50:00,46.63,46.71,46.6,46.65,16038.0,46.1107,46.1899,46.0811,46.1305,16038.0
2025-01-02 12:55:00,46.66,46.69,46.64,46.66,15382.0,46.1404,46.1701,46.1206,46.1404,15382.0
2025-01-02 13:00:00,46.65,46.65,46.56,46.64,17497.0,46.1305,46.1305,46.0415,46.1206,17497.0
2025-01-02 13:05:00,46.63,46.72,46.63,46.7,15279.0,46.1107,46.1997,46.1107,46.18,15279.0
2025-01-02 13:10:00,46.7,46.7,46.59,46.6,12123.0,46.18,46.18,46.0712,46.0811,12123.0
2025-01-02 13:15:00,46.6,46.64,46.55,46.59,19355.0,46.0811,46.1206,46.0316,46.0712,19355.0
2025-01-02 13:20:00,46.6,46.65,46.57,46.58,21179.0,46.0811,46.1305,46.0514,46.0613,21179.0
2025-01-02 13:25:00,46.57,46.62,46.56,46.61,23725.0,46.0514,46.1009,46.0415,46.091,23725.0
2025-01-02 13:30:00,46.61,46.61,46.42,46.43,37348.0,46.091,46.091,45.9031,45.913,37348.0
2025-01-02 13:35:00,46.43,46.59,46.42,46.46,27094.0,45.913,46.0712,45.9031,45.9426,27094.0
2025-01-02 13:40:00,46.46,46.56,46.37,46.51,201197.0,45.9426,46.0415,45.8536,45.9921,201197.0
2025-01-02 13:45:00,46.51,46.54,46.43,46.44,39325.0,45.9921,46.0217,45.913,45.9229,39325.0
2025-01-02 13:50:00,46.44,46.47,46.37,46.37,24687.0,45.9229,45.9525,45.8536,45.8536,24687.0
2025-01-02 13:55:00,46.39,46.45,46.38,46.45,56910.0,45.8734,45.9327,45.8635,45.9327,56910.0
2025-01-02 14:00:00,46.45,46.54,46.4,46.54,99849.0,45.9327,46.0217,45.8833,46.0217,99849.0
2025-01-02 14:05:00,46.53,46.58,46.47,46.48,80669.0,46.0119,46.0613,45.9525,45.9624,80669.0
2025-01-02 14:10:00,46.49,46.55,46.47,46.49,28110.0,45.9723,46.0316,45.9525,45.9723,28110.0
2025-01-02 14:15:00,46.49,46.59,46.45,46.52,38355.0,45.9723,46.0712,45.9327,46.002,38355.0
2025-01-02 14:20:00,46.53,46.58,46.51,46.56,37135.0,46.0119,46.0613,45.9921,46.0415,37135.0
2025-01-02 14:25:00,46.56,46.6,46.55,46.6,33890.0,46.0415,46.0811,46.0316,46.0811,33890.0
2025-01-02 14:30:00,46.59,46.6,46.5,46.55,41288.0,46.0712,46.0811,45.9822,46.0316,41288.0
2025-01-02 14:35:00,46.55,46.56,46.49,46.53,27671.0,46.0316,46.0415,45.9723,46.0119,27671.0
2025-01-02 14:40:00,46.53,46.6,46.52,46.57,18718.0,46.0119,46.0811,46.002,46.0514,18718.0
2025-01-02 14:45:00,46.57,46.58,46.5,46.57,37261.0,46.0514,46.0613,45.9822,46.0514,37261.0
2025-01-02 14:50:00,46.56,46.62,46.55,46.58,23160.0,46.0415,46.1009,46.0316,46.0613,23160.0
2025-01-02 14:55:00,46.56,46.56,46.47,46.47,24153.0,46.0415,46.0415,45.9525,45.9525,24153.0
2025-01-02 15:00:00,46.47,46.57,46.44,46.57,39408.0,45.9525,46.0514,45.9229,46.0514,39408.0
2025-01-02 15:05:00,46.57,46.6,46.54,46.58,32638.0,46.0514,46.0811,46.0217,46.0613,32638.0
2025-01-02 15:10:00,46.58,46.67,46.56,46.64,55628.0,46.0613,46.1503,46.0415,46.1206,55628.0
2025-01-02 15:15:00,46.64,46.75,46.6,46.74,47293.0,46.1206,46.2294,46.0811,46.2195,47293.0
2025-01-02 15:20:00,46.73,46.75,46.71,46.74,43363.0,46.2096,46.2294,46.1899,46.2195,43363.0
2025-01-02 15:25:00,46.73,46.78,46.67,46.68,51830.0,46.2096,46.2591,46.1503,46.1602,51830.0
2025-01-02 15:30:00,46.68,46.78,46.66,46.7,59692.0,46.1602,46.2591,46.1404,46.18,59692.0
2025-01-02 15:35:00,46.7,46.7,46.63,46.65,41789.0,46.18,46.18,46.1107,46.1305,41789.0
2025-01-02 15:40:00,46.64,46.71,46.64,46.64,69367.0,46.1206,46.1899,46.1206,46.1206,69367.0
2025-01-02 15:45:00,46.64,46.68,46.58,46.64,89032.0,46.1206,46.1602,46.0613,46.1206,89032.0
2025-01-02 15:50:00,46.64,46.7,46.58,46.61,238569.0,46.1206,46.18,46.0613,46.091,238569.0
2025-01-02 15:55:00,46.6,46.74,46.56,46.7,495119.0,46.0811,46.2195,46.0415,46.18,495119.0
2025-01-03 09:30:00,47.05,47.06,46.9,46.9,82251.0,46.5261,46.536,46.3777,46.3777,82251.0
2025-01-03 09:35:00,46.86,46.9,46.76,46.85,13341.0,46.3382,46.3777,46.2393,46.3283,13341.0
2025-01-03 09:40:00,46.86,46.97,46.86,46.94,34246.0,46.3382,46.447,46.3382,46.4173,34246.0
2025-01-03 09:45:00,46.92,46.94,46.82,46.85,10060.0,46.3975,46.4173,46.2986,46.3283,10060.0
2025-01-03 09:50:00,46.85,46.91,46.79,46.9,15920.0,46.3283,46.3876,46.269,46.3777,15920.0
2025-01-03 09:55:00,46.9,46.97,46.87,46.95,13058.0,46.3777,46.447,46.3481,46.4272,13058.0
2025-01-03 10:00:00,46.95,47.0,46.88,46.99,48798.0,46.4272,46.4766,46.358,46.4667,48798.0
2025-01-03 10:05:00,46.98,47.1,46.96,47.04,40489.0,46.4568,46.5755,46.4371,46.5162,40489.0
2025-01-03 10:10:00,47.07,47.07,46.94,46.98,16501.0,46.5458,46.5458,46.4173,46.4568,16501.0
2025-01-03 10:15:00,46.98,47.0,46.87,46.89,21278.0,46.4568,46.4766,46.3481,46.3678,21278.0
2025-01-03 10:20:00,46.91,47.0,46.82,47.0,11983.0,46.3876,46.4766,46.2986,46.4766,11983.0
2025-01-03 10:25:00,47.0,47.04,46.98,47.01,17328.0,46.4766,46.5162,46.4568,46.4865,17328.0
2025-01-03 10:30:00,47.01,47.05,46.98,47.05,30238.0,46.4865,46.5261,46.4568,46.5261,30238.0
2025-01-03 10:35:00,47.05,47.15,47.05,47.07,39139.0,46.5261,46.625,46.5261,46.5458,39139.0
2025-01-03 10:40:00,47.07,47.19,47.06,47.18,20338.0,46.5458,46.6645,46.536,46.6546,20338.0
2025-01-03 10:45:00,47.16,47.2,47.04,47.07,53366.0,46.6348,46.6744,46.5162,46.5458,53366.0
2025-01-03 10:50:00,47.09,47.1,47.04,47.08,28830.0,46.5656,46.5755,46.5162,46.5557,28830.0
2025-01-03 10:55:00,47.09,47.15,47.07,47.13,25076.0,46.5656,46.625,46.5458,46.6052,25076.0
2025-01-03 11:00:00,47.15,47.2,47.14,47.16,29745.0,46.625,46.6744,46.6151,46.6348,29745.0
2025-01-03 11:05:00,47.16,47.18,47.09,47.11,17135.0,46.6348,46.6546,46.5656,46.5854,17135.0
2025-01-03 11:10:00,47.12,47.13,47.05,47.13,36279.0,46.5953,46.6052,46.5261,46.6052,36279.0
2025-01-03 11:15:00,47.13,47.13,47.08,47.09,10090.0,46.6052,46.6052,46.5557,46.5656,10090.0
2025-01-03 11:20:00,47.09,47.1,47.05,47.07,10377.0,46.5656,46.5755,46.5261,46.5458,10377.0
2025-01-03 11:25:00,47.09,47.14,47.08,47.11,29093.0,46.5656,46.6151,46.5557,46.5854,29093.0
2025-01-03 11:30:00,47.12,47.15,47.12,47.15,9066.0,46.5953,46.625,46.5953,46.625,9066.0
2025-01-03 11:35:00,47.15,47.19,47.14,47.16,22198.0,46.625,46.6645,46.6151,46.6348,22198.0
2025-01-03 11:40:00,47.17,47.24,47.1,47.2,25188.0,46.6447,46.714,46.5755,46.6744,25188.0
2025-01-03 11:45:00,47.2,47.26,47.19,47.21,23522.0,46.6744,46.7337,46.6645,46.6843,23522.0
2025-01-03 11:50:00,47.22,47.22,47.18,47.2,11682.0,46.6942,46.6942,46.6546,46.6744,11682.0
2025-01-03 11:55:00,47.2,47.21,47.15,47.19,11082.0,46.6744,46.6843,46.625,46.6645,11082.0
2025-01-03 12:00:00,47.19,47.25,47.18,47.25,10045.0,46.6645,46.7238,46.6546,46.7238,10045.0
2025-01-03 12:05:00,47.25,47.28,47.24,47.26,9655.0,46.7238,46.7535,46.714,46.7337,9655.0
2025-01-03 12:10:00,47.26,47.3,47.2,47.21,29246.0,46.7337,46.7733,46.6744,46.6843,29246.0
2025-01-03 12:15:00,47.2,47.25,47.18,47.19,14707.0,46.6744,46.7238,46.6546,46.6645,14707.0
2025-01-03 12:20:00,47.21,47.22,47.18,47.21,14541.0,46.6843,46.6942,46.6546,46.6843,14541.0
2025-01-03 12:25:00,47.2,47.23,47.17,47.17,11441.0,46.6744,46.7041,46.6447,46.6447,11441.0
2025-01-03 12:30:00,47.19,47.21,47.14,47.16,14390.0,46.6645,46.6843,46.6151,46.6348,14390.0
2025-01-03 12:35:00,47.15,47.19,47.15,47.17,11971.0,46.625,46.6645,46.625,46.6447,11971.0
2025-01-03 12:40:00,47.18,47.19,47.12,47.12,19953.0,46.6546,46.6645,46.5953,46.5953,19953.0
2025-01-03 12:45:00,47.12,47.17,47.12,47.17,11207.0,46.5953,46.6447,46.5953,46.6447,11207.0
2025-01-03 12:50:00,47.17,47.18,47.15,47.16,7147.0,46.6447,46.6546,46.625,46.6348,7147.0
2025-01-03 12:55:00,47.16,47.19,47.15,47.19,9260.0,46.6348,46.6645,46.625,46.6645,9260.0
2025-01-03 13:00:00,47.18,47.21,47.16,47.17,26106.0,46.6546,46.6843,46.6348,46.6447,26106.0
2025-01-03 13:05:00,47.18,47.18,47.16,47.16,8024.0,46.6546,46.6546,46.6348,46.6348,8024.0
2025-01-03 13:10:00,47.17,47.19,47.17,47.19,12218.0,46.6447,46.6645,46.6447,46.6645,12218.0
2025-01-03 13:15:00,47.18,47.22,47.18,47.22,12072.0,46.6546,46.6942,46.6546,46.6942,12072.0
2025-01-03 13:20:00,47.21,47.22,47.16,47.16,37069.0,46.6843,46.6942,46.6348,46.6348,37069.0
2025-01-03 13:25:00,47.16,47.25,47.16,47.24,10971.0,46.6348,46.7238,46.6348,46.714,10971.0
2025-01-03 13:30:00,47.24,47.28,47.23,47.24,13494.0,46.714,46.7535,46.7041,46.714,13494.0
2025-01-03 13:35:00,47.24,47.31,47.22,47.29,15277.0,46.714,46.7832,46.6942,46.7634,15277.0
2025-01-03 13:40:00,47.3,47.34,47.29,47.34,24908.0,46.7733,46.8128,46.7634,46.8128,24908.0
2025-01-03 13:45:00,47.34,47.36,47.33,47.34,13892.0,46.8128,46.8326,46.8029,46.8128,13892.0
2025-01-03 13:50:00,47.34,47.35,47.3,47.32,11518.0,46.8128,46.8227,46.7733,46.7931,11518.0
2025-01-03 13:55:00,47.33,47.33,47.28,47.29,11040.0,46.8029,46.8029,46.7535,46.7634,11040.0
2025-01-03 14:00:00,47.3,47.32,47.28,47.29,10801.0,46.7733,46.7931,46.7535,46.7634,10801.0
2025-01-03 14:05:00,47.29,47.34,47.28,47.33,9726.0,46.7634,46.8128,46.7535,46.8029,9726.0
2025-01-03 14:10:00,47.34,47.35,47.29,47.3,24172.0,46.8128,46.8227,46.7634,46.7733,24172.0
2025-01-03 14:15:00,47.3,47.34,47.28,47.33,13723.0,46.7733,46.8128,46.7535,46.8029,13723.0
2025-01-03 14:20:00,47.33,47.34,47.32,47.32,9079.0,46.8029,46.8128,46.7931,46.7931,9079.0
2025-01-03 14:25:00,47.33,47.35,47.32,47.33,12909.0,46.8029,46.8227,46.7931,46.8029,12909.0
2025-01-03 14:30:00,47.32,47.37,47.32,47.35,27925.0,46.7931,46.8425,46.7931,46.8227,27925.0
2025-01-03 14:35:00,47.35,47.38,47.34,47.38,17807.0,46.8227,46.8524,46.8128,46.8524,17807.0
2025-01-03 14:40:00,47.38,47.41,47.34,47.35,13675.0,46.8524,46.8821,46.8128,46.8227,13675.0
2025-01-03 14:45:00,47.35,47.36,47.34,47.35,14474.0,46.8227,46.8326,46.8128,46.8227,14474.0
2025-01-03 14:50:00,47.35,47.37,47.31,47.33,19903.0,46.8227,46.8425,46.7832,46.8029,19903.0
2025-01-03 14:55:00,47.33,47.35,47.32,47.34,11366.0,46.8029,46.8227,46.7931,46.8128,11366.0
2025-01-03 15:00:00,47.33,47.34,47.29,47.34,8616.0,46.8029,46.8128,46.7634,46.8128,8616.0
2025-01-03 15:05:00,47.34,47.37,47.32,47.36,17661.0,46.8128,46.8425,46.7931,46.8326,17661.0
2025-01-03 15:10:00,47.36,47.37,47.32,47.36,18431.0,46.8326,46.8425,46.7931,46.8326,18431.0
2025-01-03 15:15:00,47.36,47.37,47.35,47.36,20301.0,46.8326,46.8425,46.8227,46.8326,20301.0
2025-01-03 15:20:00,47.37,47.4,47.35,47.39,25797.0,46.8425,46.8722,46.8227,46.8623,25797.0
2025-01-03 15:25:00,47.39,47.41,47.35,47.37,16071.0,46.8623,46.8821,46.8227,46.8425,16071.0
2025-01-03 15:30:00,47.36,47.37,47.32,47.34,29726.0,46.8326,46.8425,46.7931,46.8128,29726.0
2025-01-03 15:35:00,47.34,47.38,47.33,47.37,53645.0,46.8128,46.8524,46.8029,46.8425,53645.0
2025-01-03 15:40:00,47.37,47.42,47.37,47.39,30008.0,46.8425,46.8919,46.8425,46.8623,30008.0
2025-01-03 15:45:00,47.4,47.43,47.37,47.42,44845.0,46.8722,46.9018,46.8425,46.8919,44845.0
2025-01-03 15:50:00,47.42,47.47,47.41,47.44,65945.0,46.8919,46.9414,46.8821,46.9117,65945.0
2025-01-03 15:55:00,47.45,47.53,47.42,47.5,211867.0,46.9216,47.0007,46.8919,46.9711,211867.0
2025-01-06 09:30:00,47.78,47.97,47.74,47.86,96114.0,47.2479,47.4358,47.2084,47.327,96114.0
2025-01-06 09:35:00,47.83,47.83,47.71,47.75,12388.0,47.2974,47.2974,47.1787,47.2183,12388.0
2025-01-06 09:40:00,47.74,47.9,47.74,47.77,37061.0,47.2084,47.3666,47.2084,47.238,37061.0
2025-01-06 09:45:00,47.8,47.9,47.78,47.86,8466.0,47.2677,47.3666,47.2479,47.327,8466.0
2025-01-06 09:50:00,47.86,47.86,47.77,47.81,14700.0,47.327,47.327,47.238,47.2776,14700.0
2025-01-06 09:55:00,47.79,47.89,47.78,47.88,25300.0,47.2578,47.3567,47.2479,47.3468,25300.0
2025-01-06 10:00:00,47.9,47.99,47.88,47.93,19385.0,47.3666,47.4556,47.3468,47.3963,19385.0
2025-01-06 10:05:00,47.95,47.97,47.85,47.87,19329.0,47.416,47.4358,47.3172,47.3369,19329.0
2025-01-06 10:10:00,47.87,47.87,47.77,47.78,126063.0,47.3369,47.3369,47.238,47.2479,126063.0
2025-01-06 10:15:00,47.8,47.8,47.74,47.76,7618.0,47.2677,47.2677,47.2084,47.2282,7618.0
2025-01-06 10:20:00,47.77,47.77,47.68,47.7,13492.0,47.238,47.238,47.1491,47.1688,13492.0
2025-01-06 10:25:00,47.71,47.74,47.68,47.71,11499.0,47.1787,47.2084,47.1491,47.1787,11499.0
2025-01-06 10:30:00,47.7,47.79,47.7,47.77,18381.0,47.1688,47.2578,47.1688,47.238,18381.0
2025-01-06 10:35:00,47.74,47.76,47.65,47.65,6350.0,47.2084,47.2282,47.1194,47.1194,6350.0
2025-01-06 10:40:00,47.65,47.7,47.63,47.69,9678.0,47.1194,47.1688,47.0996,47.1589,9678.0
2025-01-06 10:45:00,47.68,47.69,47.6,47.62,9240.0,47.1491,47.1589,47.0699,47.0897,9240.0
2025-01-06 10:50:00,47.61,47.62,47.58,47.61,8518.0,47.0798,47.0897,47.0502,47.0798,8518.0
2025-01-06 10:55:00,47.61,47.67,47.58,47.6,12164.0,47.0798,47.1392,47.0502,47.0699,12164.0
2025-01-06 11:00:00,47.61,47.65,47.58,47.64,7367.0,47.0798,47.1194,47.0502,47.1095,7367.0
2025-01-06 11:05:00,47.65,47.72,47.63,47.72,9833.0,47.1194,47.1886,47.0996,47.1886,9833.0
2025-01-06 11:10:00,47.72,47.79,47.7,47.79,15925.0,47.1886,47.2578,47.1688,47.2578,15925.0
2025-01-06 11:15:00,47.79,47.86,47.75,47.84,50892.0,47.2578,47.327,47.2183,47.3073,50892.0
2025-01-06 11:20:00,47.83,47.88,47.79,47.81,82094.0,47.2974,47.3468,47.2578,47.2776,82094.0
2025-01-06 11:25:00,47.82,47.9,47.81,47.9,6615.0,47.2875,47.3666,47.2776,47.3666,6615.0
2025-01-06 11:30:00,47.91,47.96,47.9,47.93,6792.0,47.3765,47.4259,47.3666,47.3963,6792.0
2025-01-06 11:35:00,47.92,47.98,47.92,47.97,6734.0,47.3864,47.4457,47.3864,47.4358,6734.0
2025-01-06 11:40:00,47.98,48.03,47.91,48.02,51246.0,47.4457,47.4952,47.3765,47.4853,51246.0
2025-01-06 11:45:00,48.03,48.1,47.99,48.09,15948.0,47.4952,47.5644,47.4556,47.5545,15948.0
2025-01-06 11:50:00,48.09,48.13,48.08,48.11,8080.0,47.5545,47.594,47.5446,47.5743,8080.0
2025-01-06 11:55:00,48.11,48.13,48.08,48.08,11056.0,47.5743,47.594,47.5446,47.5446,11056.0
2025-01-06 12:00:00,48.08,48.08,48.03,48.06,12449.0,47.5446,47.5446,47.4952,47.5248,12449.0
2025-01-06 12:05:00,48.05,48.06,48.01,48.05,11424.0,47.5149,47.5248,47.4754,47.5149,11424.0
2025-01-06 12:10:00,48.05,48.06,48.03,48.05,8899.0,47.5149,47.5248,47.4952,47.5149,8899.0
2025-01-06 12:15:00,48.04,48.12,48.04,48.11,10920.0,47.505,47.5842,47.505,47.5743,10920.0
2025-01-06 12:20:00,48.11,48.11,47.96,47.97,26825.0,47.5743,47.5743,47.4259,47.4358,26825.0
2025-01-06 12:25:00,47.97,48.02,47.96,47.99,15714.0,47.4358,47.4853,47.4259,47.4556,15714.0
2025-01-06 12:30:00,47.99,48.04,47.97,48.02,19686.0,47.4556,47.505,47.4358,47.4853,19686.0
2025-01-06 12:35:00,48.02,48.08,48.0,48.06,19072.0,47.4853,47.5446,47.4655,47.5248,19072.0
2025-01-06 12:40:00,48.08,48.08,47.99,48.01,18429.0,47.5446,47.5446,47.4556,47.4754,18429.0
2025-01-06 12:45:00,48.01,48.07,48.0,48.07,10084.0,47.4754,47.5347,47.4655,47.5347,10084.0
2025-01-06 12:50:00,48.08,48.14,48.02,48.1,107691.0,47.5446,47.6039,47.4853,47.5644,107691.0
2025-01-06 12:55:00,48.1,48.16,48.09,48.11,18570.0,47.5644,47.6237,47.5545,47.5743,18570.0
2025-01-06 13:00:00,48.1,48.11,48.06,48.1,32702.0,47.5644,47.5743,47.5248,47.5644,32702.0
2025-01-06 13:05:00,48.11,48.24,48.08,48.24,153892.0,47.5743,47.7028,47.5446,47.7028,153892.0
2025-01-06 13:10:00,48.15,48.29,48.15,48.27,81877.0,47.6138,47.7523,47.6138,47.7325,81877.0
2025-01-06 13:15:00,48.28,48.36,48.26,48.36,12413.0,47.7424,47.8215,47.7226,47.8215,12413.0
2025-01-06 13:20:00,48.36,48.36,48.24,48.28,14902.0,47.8215,47.8215,47.7028,47.7424,14902.0
2025-01-06 13:25:00,48.27,48.33,48.26,48.33,7770.0,47.7325,47.7918,47.7226,47.7918,7770.0
2025-01-06 13:30:00,48.32,48.34,48.29,48.32,12236.0,47.7819,47.8017,47.7523,47.7819,12236.0
2025-01-06 13:35:00,48.32,48.37,48.31,48.36,10787.0,47.7819,47.8314,47.772,47.8215,10787.0
2025-01-06 13:40:00,48.36,48.42,48.34,48.4,26287.0,47.8215,47.8808,47.8017,47.861,26287.0
2025-01-06 13:45:00,48.4,48.4,48.32,48.34,28129.0,47.861,47.861,47.7819,47.8017,28129.0
2025-01-06 13:50:00,48.34,48.41,48.34,48.41,12520.0,47.8017,47.8709,47.8017,47.8709,12520.0
2025-01-06 13:55:00,48.41,48.43,48.39,48.42,36230.0,47.8709,47.8907,47.8511,47.8808,36230.0
2025-01-06 14:00:00,48.42,48.44,48.37,48.39,50988.0,47.8808,47.9006,47.8314,47.8511,50988.0
2025-01-06 14:05:00,48.39,48.44,48.38,48.39,30566.0,47.8511,47.9006,47.8413,47.8511,30566.0
2025-01-06 14:10:00,48.4,48.45,48.37,48.41,20353.0,47.861,47.9105,47.8314,47.8709,20353.0
2025-01-06 14:15:00,48.41,48.46,48.41,48.45,12111.0,47.8709,47.9204,47.8709,47.9105,12111.0
2025-01-06 14:20:00,48.45,48.45,48.4,48.4,15273.0,47.9105,47.9105,47.861,47.861,15273.0
2025-01-06 14:25:00,48.4,48.43,48.37,48.37,8935.0,47.861,47.8907,47.8314,47.8314,8935.0
2025-01-06 14:30:00,48.36,48.38,48.34,48.37,11047.0,47.8215,47.8413,47.8017,47.8314,11047.0
2025-01-06 14:35:00,48.37,48.37,48.32,48.33,6045.0,47.8314,47.8314,47.7819,47.7918,6045.0
2025-01-06 14:40:00,48.33,48.34,48.31,48.32,7377.0,47.7918,47.8017,47.772,47.7819,7377.0
2025-01-06 14:45:00,48.33,48.34,48.3,48.32,15684.0,47.7918,47.8017,47.7621,47.7819,15684.0
2025-01-06 14:50:00,48.32,48.32,48.25,48.27,9441.0,47.7819,47.7819,47.7127,47.7325,9441.0
2025-01-06 14:55:00,48.27,48.28,48.2,48.23,14018.0,47.7325,47.7424,47.6633,47.6929,14018.0
2025-01-06 15:00:00,48.23,48.27,48.21,48.26,12190.0,47.6929,47.7325,47.6731,47.7226,12190.0
2025-01-06 15:05:00,48.26,48.27,48.2,48.23,9640.0,47.7226,47.7325,47.6633,47.6929,9640.0
2025-01-06 15:10:00,48.23,48.31,48.23,48.27,13732.0,47.6929,47.772,47.6929,47.7325,13732.0
2025-01-06 15:15:00,48.26,48.26,48.19,48.23,13236.0,47.7226,47.7226,47.6534,47.6929,13236.0
2025-01-06 15:20:00,48.24,48.33,48.21,48.33,19815.0,47.7028,47.7918,47.6731,47.7918,19815.0
2025-01-06 15:25:00,48.32,48.33,48.28,48.28,22838.0,47.7819,47.7918,47.7424,47.7424,22838.0
2025-01-06 15:30:00,48.28,48.31,48.21,48.24,43367.0,47.7424,47.772,47.6731,47.7028,43367.0
2025-01-06 15:35:00,48.24,48.26,48.22,48.23,17594.0,47.7028,47.7226,47.683,47.6929,17594.0
2025-01-06 15:40:00,48.23,48.25,48.17,48.23,28797.0,47.6929,47.7127,47.6336,47.6929,28797.0
2025-01-06 15:45:00,48.22,48.22,48.11,48.12,41344.0,47.683,47.683,47.5743,47.5842,41344.0
2025-01-06 15:50:00,48.12,48.25,48.12,48.23,61523.0,47.5842,47.7127,47.5842,47.6929,61523.0
2025-01-06 15:55:00,48.23,48.36,48.21,48.34,272197.0,47.6929,47.8215,47.6731,47.8017,272197.0
2025-01-07 09:30:00,48.62,48.69,48.5,48.64,65313.0,48.0786,48.1478,47.9599,48.0984,65313.0
2025-01-07 09:35:00,48.67,48.73,48.61,48.65,13947.0,48.128,48.1874,48.0687,48.1082,13947.0
2025-01-07 09:40:00,48.62,48.65,48.57,48.64,8438.0,48.0786,48.1082,48.0291,48.0984,8438.0
2025-01-07 09:45:00,48.64,48.7,48.58,48.58,21713.0,48.0984,48.1577,48.039,48.039,21713.0
2025-01-07 09:50:00,48.57,48.57,48.52,48.55,13280.0,48.0291,48.0291,47.9797,48.0094,13280.0
2025-01-07 09:55:00,48.53,48.6,48.52,48.56,21591.0,47.9896,48.0588,47.9797,48.0193,21591.0
2025-01-07 10:00:00,48.54,48.54,48.33,48.33,14208.0,47.9995,47.9995,47.7918,47.7918,14208.0
2025-01-07 10:05:00,48.34,48.36,48.24,48.26,17946.0,47.8017,47.8215,47.7028,47.7226,17946.0
2025-01-07 10:10:00,48.26,48.26,48.18,48.2,17804.0,47.7226,47.7226,47.6435,47.6633,17804.0
2025-01-07 10:15:00,48.2,48.22,48.07,48.17,25314.0,47.6633,47.683,47.5347,47.6336,25314.0
2025-01-07 10:20:00,48.18,48.27,48.13,48.24,18648.0,47.6435,47.7325,47.594,47.7028,18648.0
2025-01-07 10:25:00,48.23,48.35,48.22,48.3,30104.0,47.6929,47.8116,47.683,47.7621,30104.0
2025-01-07 10:30:00,48.31,48.32,48.2,48.3,32294.0,47.772,47.7819,47.6633,47.7621,32294.0
2025-01-07 10:35:00,48.31,48.35,48.14,48.15,15815.0,47.772,47.8116,47.6039,47.6138,15815.0
2025-01-07 10:40:00,48.17,48.17,48.01,48.02,43599.0,47.6336,47.6336,47.4754,47.4853,43599.0
2025-01-07 10:45:00,48.02,48.02,47.89,47.97,37906.0,47.4853,47.4853,47.3567,47.4358,37906.0
2025-01-07 10:50:00,47.96,48.12,47.95,48.1,35164.0,47.4259,47.5842,47.416,47.5644,35164.0
2025-01-07 10:55:00,48.1,48.24,48.1,48.23,31724.0,47.5644,47.7028,47.5644,47.6929,31724.0
2025-01-07 11:00:00,48.24,48.34,48.24,48.34,22824.0,47.7028,47.8017,47.7028,47.8017,22824.0
2025-01-07 11:05:00,48.34,48.39,48.28,48.32,40376.0,47.8017,47.8511,47.7424,47.7819,40376.0
2025-01-07 11:10:00,48.31,48.33,48.24,48.28,51471.0,47.772,47.7918,47.7028,47.7424,51471.0
2025-01-07 11:15:00,48.28,48.34,48.25,48.33,9941.0,47.7424,47.8017,47.7127,47.7918,9941.0
2025-01-07 11:20:00,48.34,48.39,48.32,48.35,7937.0,47.8017,47.8511,47.7819,47.8116,7937.0
2025-01-07 11:25:00,48.37,48.4,48.34,48.34,32748.0,47.8314,47.861,47.8017,47.8017,32748.0
2025-01-07 11:30:00,48.34,48.35,48.25,48.25,6055.0,47.8017,47.8116,47.7127,47.7127,6055.0
2025-01-07 11:35:00,48.24,48.26,48.19,48.26,11438.0,47.7028,47.7226,47.6534,47.7226,11438.0
2025-01-07 11:40:00,48.26,48.28,48.18,48.2,18417.0,47.7226,47.7424,47.6435,47.6633,18417.0
2025-01-07 11:45:00,48.2,48.3,48.18,48.27,9508.0,47.6633,47.7621,47.6435,47.7325,9508.0
2025-01-07 11:50:00,48.27,48.27,48.2,48.2,10187.0,47.7325,47.7325,47.6633,47.6633,10187.0
2025-01-07 11:55:00,48.21,48.24,48.15,48.16,7855.0,47.6731,47.7028,47.6138,47.6237,7855.0
2025-01-07 12:00:00,48.17,48.23,48.17,48.22,14564.0,47.6336,47.6929,47.6336,47.683,14564.0
2025-01-07 12:05:00,48.24,48.25,48.2,48.23,7529.0,47.7028,47.7127,47.6633,47.6929,7529.0
2025-01-07 12:10:00,48.23,48.25,48.19,48.25,9193.0,47.6929,47.7127,47.6534,47.7127,9193.0
2025-01-07 12:15:00,48.24,48.33,48.23,48.31,29209.0,47.7028,47.7918,47.6929,47.772,29209.0
2025-01-07 12:20:00,48.3,48.36,48.3,48.35,23390.0,47.7621,47.8215,47.7621,47.8116,23390.0
2025-01-07 12:25:00,48.36,48.41,48.26,48.3,32186.0,47.8215,47.8709,47.7226,47.7621,32186.0
2025-01-07 12:30:00,48.3,48.35,48.29,48.32,6444.0,47.7621,47.8116,47.7523,47.7819,6444.0
2025-01-07 12:35:00,48.32,48.37,48.29,48.34,9336.0,47.7819,47.8314,47.7523,47.8017,9336.0
2025-01-07 12:40:00,48.34,48.34,48.29,48.3,9280.0,47.8017,47.8017,47.7523,47.7621,9280.0
2025-01-07 12:45:00,48.3,48.31,48.27,48.27,2807.0,47.7621,47.772,47.7325,47.7325,2807.0
2025-01-07 12:50:00,48.27,48.27,48.24,48.27,8064.0,47.7325,47.7325,47.7028,47.7325,8064.0
2025-01-07 12:55:00,48.28,48.31,48.26,48.31,14373.0,47.7424,47.772,47.7226,47.772,14373.0
2025-01-07 13:00:00,48.31,48.36,48.31,48.33,9353.0,47.772,47.8215,47.772,47.7918,9353.0
2025-01-07 13:05:00,48.33,48.4,48.32,48.38,7653.0,47.7918,47.861,47.7819,47.8413,7653.0
2025-01-07 13:10:00,48.39,48.39,48.34,48.37,6465.0,47.8511,47.8511,47.8017,47.8314,6465.0
2025-01-07 13:15:00,48.36,48.36,48.32,48.33,7719.0,47.8215,47.8215,47.7819,47.7918,7719.0
2025-01-07 13:20:00,48.33,48.38,48.33,48.37,6902.0,47.7918,47.8413,47.7918,47.8314,6902.0
2025-01-07 13:25:00,48.37,48.38,48.36,48.37,8660.0,47.8314,47.8413,47.8215,47.8314,8660.0
2025-01-07 13:30:00,48.36,48.36,48.31,48.32,5488.0,47.8215,47.8215,47.772,47.7819,5488.0
2025-01-07 13:35:00,48.31,48.32,48.2,48.2,23515.0,47.772,47.7819,47.6633,47.6633,23515.0
2025-01-07 13:40:00,48.21,48.23,48.18,48.21,7139.0,47.6731,47.6929,47.6435,47.6731,7139.0
2025-01-07 13:45:00,48.21,48.24,48.2,48.21,5182.0,47.6731,47.7028,47.6633,47.6731,5182.0
2025-01-07 13:50:00,48.21,48.22,48.17,48.17,8266.0,47.6731,47.683,47.6336,47.6336,8266.0
2025-01-07 13:55:00,48.18,48.25,48.17,48.23,18109.0,47.6435,47.7127,47.6336,47.6929,18109.0
2025-01-07 14:00:00,48.23,48.24,48.2,48.21,26066.0,47.6929,47.7028,47.6633,47.6731,26066.0
2025-01-07 14:05:00,48.21,48.22,48.21,48.22,7679.0,47.6731,47.683,47.6731,47.683,7679.0
2025-01-07 14:10:00,48.23,48.26,48.22,48.23,9703.0,47.6929,47.7226,47.683,47.6929,9703.0
2025-01-07 14:15:00,48.23,48.24,48.14,48.15,12617.0,47.6929,47.7028,47.6039,47.6138,12617.0
2025-01-07 14:20:00,48.15,48.15,48.11,48.14,19420.0,47.6138,47.6138,47.5743,47.6039,19420.0
2025-01-07 14:25:00,48.14,48.16,48.12,48.15,14418.0,47.6039,47.6237,47.5842,47.6138,14418.0
2025-01-07 14:30:00,48.15,48.15,48.11,48.13,7913.0,47.6138,47.6138,47.5743,47.594,7913.0
2025-01-07 14:35:00,48.13,48.14,48.05,48.06,10903.0,47.594,47.6039,47.5149,47.5248,10903.0
2025-01-07 14:40:00,48.06,48.13,48.06,48.13,8531.0,47.5248,47.594,47.5248,47.594,8531.0
2025-01-07 14:45:00,48.14,48.15,48.03,48.04,11158.0,47.6039,47.6138,47.4952,47.505,11158.0
2025-01-07 14:50:00,48.04,48.06,47.99,48.04,20495.0,47.505,47.5248,47.4556,47.505,20495.0
2025-01-07 14:55:00,48.03,48.03,47.98,48.0,21492.0,47.4952,47.4952,47.4457,47.4655,21492.0
2025-01-07 15:00:00,48.0,48.0,47.86,47.89,14583.0,47.4655,47.4655,47.327,47.3567,14583.0
2025-01-07 15:05:00,47.89,47.89,47.83,47.84,11043.0,47.3567,47.3567,47.2974,47.3073,11043.0
2025-01-07 15:10:00,47.83,47.84,47.78,47.81,12855.0,47.2974,47.3073,47.2479,47.2776,12855.0
2025-01-07 15:15:00,47.82,47.83,47.78,47.79,9851.0,47.2875,47.2974,47.2479,47.2578,9851.0
2025-01-07 15:20:00,47.79,47.79,47.7,47.72,18994.0,47.2578,47.2578,47.1688,47.1886,18994.0
2025-01-07 15:25:00,47.72,47.74,47.67,47.69,20133.0,47.1886,47.2084,47.1392,47.1589,20133.0
2025-01-07 15:30:00,47.68,47.71,47.65,47.66,29482.0,47.1491,47.1787,47.1194,47.1293,29482.0
2025-01-07 15:35:00,47.65,47.69,47.61,47.69,26582.0,47.1194,47.1589,47.0798,47.1589,26582.0
2025-01-07 15:40:00,47.69,47.77,47.68,47.71,38236.0,47.1589,47.238,47.1491,47.1787,38236.0
2025-01-07 15:45:00,47.72,47.75,47.66,47.74,41717.0,47.1886,47.2183,47.1293,47.2084,41717.0
2025-01-07 15:50:00,47.74,47.82,47.73,47.8,59562.0,47.2084,47.2875,47.1985,47.2677,59562.0
2025-01-07 15:55:00,47.81,47.87,47.8,47.85,298630.0,47.2776,47.3369,47.2677,47.3172,298630.0
2025-01-08 09:30:00,47.8,47.89,47.56,47.65,67019.0,47.2677,47.3567,47.0304,47.1194,67019.0
2025-01-08 09:35:00,47.61,47.68,47.51,47.51,6354.0,47.0798,47.1491,46.9809,46.9809,6354.0
2025-01-08 09:40:00,47.51,47.55,47.39,47.39,10985.0,46.9809,47.0205,46.8623,46.8623,10985.0
2025-01-08 09:45:00,47.41,47.48,47.39,47.48,11597.0,46.8821,46.9513,46.8623,46.9513,11597.0
2025-01-08 09:50:00,47.46,47.5,47.29,47.35,7458.0,46.9315,46.9711,46.7634,46.8227,7458.0
2025-01-08 09:55:00,47.32,47.37,47.28,47.29,4684.0,46.7931,46.8425,46.7535,46.7634,4684.0
2025-01-08 10:00:00,47.31,47.37,47.28,47.35,18470.0,46.7832,46.8425,46.7535,46.8227,18470.0
2025-01-08 10:05:00,47.34,47.34,47.25,47.3,24341.0,46.8128,46.8128,46.7238,46.7733,24341.0
2025-01-08 10:10:00,47.31,47.32,47.16,47.16,29496.0,46.7832,46.7931,46.6348,46.6348,29496.0
2025-01-08 10:15:00,47.17,47.18,47.08,47.17,19699.0,46.6447,46.6546,46.5557,46.6447,19699.0
2025-01-08 10:20:00,47.16,47.17,47.1,47.16,13423.0,46.6348,46.6447,46.5755,46.6348,13423.0
2025-01-08 10:25:00,47.16,47.19,47.1,47.1,12150.0,46.6348,46.6645,46.5755,46.5755,12150.0
2025-01-08 10:30:00,47.1,47.19,47.09,47.16,24800.0,46.5755,46.6645,46.5656,46.6348,24800.0
2025-01-08 10:35:00,47.19,47.29,47.19,47.26,16619.0,46.6645,46.7634,46.6645,46.7337,16619.0
2025-01-08 10:40:00,47.26,47.28,47.2,47.25,13449.0,46.7337,46.7535,46.6744,46.7238,13449.0
2025-01-08 10:45:00,47.26,47.26,47.14,47.2,15847.0,46.7337,46.7337,46.6151,46.6744,15847.0
2025-01-08 10:50:00,47.2,47.39,47.2,47.37,10076.0,46.6744,46.8623,46.6744,46.8425,10076.0
2025-01-08 10:55:00,47.37,47.39,47.3,47.34,13712.0,46.8425,46.8623,46.7733,46.8128,13712.0
2025-01-08 11:00:00,47.34,47.35,47.28,47.29,10211.0,46.8128,46.8227,46.7535,46.7634,10211.0
2025-01-08 11:05:00,47.29,47.36,47.25,47.32,13427.0,46.7634,46.8326,46.7238,46.7931,13427.0
2025-01-08 11:10:00,47.34,47.36,47.28,47.29,14504.0,46.8128,46.8326,46.7535,46.7634,14504.0
2025-01-08 11:15:00,47.3,47.3,47.2,47.24,12422.0,46.7733,46.7733,46.6744,46.714,12422.0
2025-01-08 11:20:00,47.23,47.3,47.23,47.28,8837.0,46.7041,46.7733,46.7041,46.7535,8837.0
2025-01-08 11:25:00,47.27,47.29,47.23,47.23,15985.0,46.7436,46.7634,46.7041,46.7041,15985.0
2025-01-08 11:30:00,47.23,47.26,47.21,47.23,14291.0,46.7041,46.7337,46.6843,46.7041,14291.0
2025-01-08 11:35:00,47.23,47.28,47.2,47.27,46613.0,46.7041,46.7535,46.6744,46.7436,46613.0
2025-01-08 11:40:00,47.29,47.35,47.27,47.34,145754.0,46.7634,46.8227,46.7436,46.8128,145754.0
2025-01-08 11:45:00,47.34,47.35,47.27,47.29,10734.0,46.8128,46.8227,46.7436,46.7634,10734.0
2025-01-08 11:50:00,47.29,47.29,47.24,47.28,9073.0,46.7634,46.7634,46.714,46.7535,9073.0
2025-01-08 11:55:00,47.28,47.33,47.26,47.33,5751.0,46.7535,46.8029,46.7337,46.8029,5751.0
2025-01-08 12:00:00,47.33,47.35,47.28,47.28,7683.0,46.8029,46.8227,46.7535,46.7535,7683.0
2025-01-08 12:05:00,47.29,47.32,47.25,47.26,10530.0,46.7634,46.7931,46.7238,46.7337,10530.0
2025-01-08 12:10:00,47.25,47.28,47.22,47.26,6681.0,46.7238,46.7535,46.6942,46.7337,6681.0
2025-01-08 12:15:00,47.26,47.28,47.25,47.27,7004.0,46.7337,46.7535,46.7238,46.7436,7004.0
2025-01-08 12:20:00,47.27,47.32,47.24,47.26,11520.0,46.7436,46.7931,46.714,46.7337,11520.0
2025-01-08 12:25:00,47.25,47.28,47.17,47.18,16029.0,46.7238,46.7535,46.6447,46.6546,16029.0
2025-01-08 12:30:00,47.19,47.22,47.16,47.2,12450.0,46.6645,46.6942,46.6348,46.6744,12450.0
2025-01-08 12:35:00,47.21,47.22,47.17,47.18,5875.0,46.6843,46.6942,46.6447,46.6546,5875.0
2025-01-08 12:40:00,47.19,47.28,47.18,47.27,7578.0,46.6645,46.7535,46.6546,46.7436,7578.0
2025-01-08 12:45:00,47.27,47.29,47.2,47.2,11545.0,46.7436,46.7634,46.6744,46.6744,11545.0
2025-01-08 12:50:00,47.2,47.25,47.2,47.23,11834.0,46.6744,46.7238,46.6744,46.7041,11834.0
2025-01-08 12:55:00,47.24,47.28,47.23,47.26,11932.0,46.714,46.7535,46.7041,46.7337,11932.0
2025-01-08 13:00:00,47.25,47.39,47.25,47.36,21311.0,46.7238,46.8623,46.7238,46.8326,21311.0
2025-01-08 13:05:00,47.36,47.39,47.34,47.34,13343.0,46.8326,46.8623,46.8128,46.8128,13343.0
2025-01-08 13:10:00,47.34,47.37,47.32,47.34,8368.0,46.8128,46.8425,46.7931,46.8128,8368.0
2025-01-08 13:15:00,47.34,47.4,47.34,47.4,16089.0,46.8128,46.8722,46.8128,46.8722,16089.0
2025-01-08 13:20:00,47.4,47.4,47.33,47.38,23187.0,46.8722,46.8722,46.8029,46.8524,23187.0
2025-01-08 13:25:00,47.38,47.42,47.38,47.38,17284.0,46.8524,46.8919,46.8524,46.8524,17284.0
2025-01-08 13:30:00,47.38,47.39,47.36,47.38,8875.0,46.8524,46.8623,46.8326,46.8524,8875.0
2025-01-08 13:35:00,47.38,47.43,47.37,47.41,17205.0,46.8524,46.9018,46.8425,46.8821,17205.0
2025-01-08 13:40:00,47.41,47.42,47.39,47.42,36224.0,46.8821,46.8919,46.8623,46.8919,36224.0
2025-01-08 13:45:00,47.42,47.42,47.34,47.34,16983.0,46.8919,46.8919,46.8128,46.8128,16983.0
2025-01-08 13:50:00,47.34,47.36,47.24,47.25,22920.0,46.8128,46.8326,46.714,46.7238,22920.0
2025-01-08 13:55:00,47.25,47.33,47.25,47.32,24149.0,46.7238,46.8029,46.7238,46.7931,24149.0
2025-01-08 14:00:00,47.31,47.32,47.28,47.3,10776.0,46.7832,46.7931,46.7535,46.7733,10776.0
2025-01-08 14:05:00,47.31,47.44,47.31,47.44,30070.0,46.7832,46.9117,46.7832,46.9117,30070.0
2025-01-08 14:10:00,47.44,47.44,47.32,47.34,34910.0,46.9117,46.9117,46.7931,46.8128,34910.0
2025-01-08 14:15:00,47.35,47.46,47.35,47.45,23527.0,46.8227,46.9315,46.8227,46.9216,23527.0
2025-01-08 14:20:00,47.46,47.58,47.45,47.56,77856.0,46.9315,47.0502,46.9216,47.0304,77856.0
2025-01-08 14:25:00,47.57,47.62,47.55,47.59,33467.0,47.0403,47.0897,47.0205,47.0601,33467.0
2025-01-08 14:30:00,47.58,47.58,47.48,47.52,25146.0,47.0502,47.0502,46.9513,46.9908,25146.0
2025-01-08 14:35:00,47.53,47.58,47.52,47.55,7497.0,47.0007,47.0502,46.9908,47.0205,7497.0
2025-01-08 14:40:00,47.55,47.6,47.55,47.58,9200.0,47.0205,47.0699,47.0205,47.0502,9200.0
2025-01-08 14:45:00,47.59,47.61,47.58,47.6,3802.0,47.0601,47.0798,47.0502,47.0699,3802.0
2025-01-08 14:50:00,47.6,47.63,47.58,47.58,7409.0,47.0699,47.0996,47.0502,47.0502,7409.0
2025-01-08 14:55:00,47.58,47.62,47.58,47.59,12065.0,47.0502,47.0897,47.0502,47.0601,12065.0
2025-01-08 15:00:00,47.59,47.67,47.59,47.64,11678.0,47.0601,47.1392,47.0601,47.1095,11678.0
2025-01-08 15:05:00,47.64,47.65,47.58,47.59,7224.0,47.1095,47.1194,47.0502,47.0601,7224.0
2025-01-08 15:10:00,47.59,47.66,47.59,47.61,13556.0,47.0601,47.1293,47.0601,47.0798,13556.0
2025-01-08 15:15:00,47.61,47.67,47.61,47.62,10548.0,47.0798,47.1392,47.0798,47.0897,10548.0
2025-01-08 15:20:00,47.63,47.63,47.59,47.6,14147.0,47.0996,47.0996,47.0601,47.0699,14147.0
2025-01-08 15:25:00,47.6,47.65,47.59,47.64,16574.0,47.0699,47.1194,47.0601,47.1095,16574.0
2025-01-08 15:30:00,47.64,47.66,47.61,47.61,13281.0,47.1095,47.1293,47.0798,47.0798,13281.0
2025-01-08 15:35:00,47.61,47.63,47.59,47.59,12492.0,47.0798,47.0996,47.0601,47.0601,12492.0
2025-01-08 15:40:00,47.59,47.65,47.59,47.65,26314.0,47.0601,47.1194,47.0601,47.1194,26314.0
2025-01-08 15:45:00,47.65,47.66,47.62,47.65,26429.0,47.1194,47.1293,47.0897,47.1194,26429.0
2025-01-08 15:50:00,47.64,47.72,47.64,47.66,59871.0,47.1095,47.1886,47.1095,47.1293,59871.0
2025-01-08 15:55:00,47.66,47.74,47.65,47.71,181008.0,47.1293,47.2084,47.1194,47.1787,181008.0
2025-01-10 09:30:00,47.36,47.44,47.11,47.12,92109.0,46.8326,46.9117,46.5854,46.5953,92109.0
2025-01-10 09:35:00,47.08,47.24,46.94,46.98,100120.0,46.5557,46.714,46.4173,46.4568,100120.0
2025-01-10 09:40:00,46.98,47.09,46.96,47.06,16402.0,46.4568,46.5656,46.4371,46.536,16402.0
2025-01-10 09:45:00,47.08,47.18,47.0,47.04,14334.0,46.5557,46.6546,46.4766,46.5162,14334.0
2025-01-10 09:50:00,47.01,47.06,46.98,47.01,17529.0,46.4865,46.536,46.4568,46.4865,17529.0
2025-01-10 09:55:00,47.02,47.14,47.01,47.11,15950.0,46.4964,46.6151,46.4865,46.5854,15950.0
2025-01-10 10:00:00,47.11,47.13,46.97,47.03,23881.0,46.5854,46.6052,46.447,46.5063,23881.0
2025-01-10 10:05:00,47.04,47.06,46.97,47.0,11087.0,46.5162,46.536,46.447,46.4766,11087.0
2025-01-10 10:10:00,47.01,47.03,46.95,47.0,16285.0,46.4865,46.5063,46.4272,46.4766,16285.0
2025-01-10 10:15:00,47.0,47.09,46.98,47.08,28913.0,46.4766,46.5656,46.4568,46.5557,28913.0
2025-01-10 10:20:00,47.08,47.19,47.04,47.16,49987.0,46.5557,46.6645,46.5162,46.6348,49987.0
2025-01-10 10:25:00,47.15,47.16,47.08,47.14,36747.0,46.625,46.6348,46.5557,46.6151,36747.0
2025-01-10 10:30:00,47.14,47.17,47.1,47.13,17768.0,46.6151,46.6447,46.5755,46.6052,17768.0
2025-01-10 10:35:00,47.13,47.18,47.1,47.14,51828.0,46.6052,46.6546,46.5755,46.6151,51828.0
2025-01-10 10:40:00,47.13,47.14,47.07,47.09,21805.0,46.6052,46.6151,46.5458,46.5656,21805.0
2025-01-10 10:45:00,47.08,47.13,47.07,47.07,25888.0,46.5557,46.6052,46.5458,46.5458,25888.0
2025-01-10 10:50:00,47.07,47.07,46.99,47.03,13645.0,46.5458,46.5458,46.4667,46.5063,13645.0
2025-01-10 10:55:00,47.04,47.04,46.98,47.03,10540.0,46.5162,46.5162,46.4568,46.5063,10540.0
2025-01-10 11:00:00,47.04,47.04,46.96,47.0,9514.0,46.5162,46.5162,46.4371,46.4766,9514.0
2025-01-10 11:05:00,47.01,47.06,46.97,47.06,15499.0,46.4865,46.536,46.447,46.536,15499.0
2025-01-10 11:10:00,47.04,47.12,47.03,47.11,21701.0,46.5162,46.5953,46.5063,46.5854,21701.0
2025-01-10 11:15:00,47.1,47.14,47.03,47.05,19415.0,46.5755,46.6151,46.5063,46.5261,19415.0
2025-01-10 11:20:00,47.04,47.13,47.03,47.12,5173.0,46.5162,46.6052,46.5063,46.5953,5173.0
2025-01-10 11:25:00,47.11,47.14,47.02,47.03,3634.0,46.5854,46.6151,46.4964,46.5063,3634.0
2025-01-10 11:30:00,47.02,47.06,47.02,47.03,2553.0,46.4964,46.536,46.4964,46.5063,2553.0
2025-01-10 11:35:00,47.03,47.05,46.99,47.05,9894.0,46.5063,46.5261,46.4667,46.5261,9894.0
2025-01-10 11:40:00,47.05,47.11,47.05,47.11,27106.0,46.5261,46.5854,46.5261,46.5854,27106.0
2025-01-10 11:45:00,47.1,47.11,47.01,47.07,5069.0,46.5755,46.5854,46.4865,46.5458,5069.0
2025-01-10 11:50:00,47.08,47.09,47.03,47.06,3200.0,46.5557,46.5656,46.5063,46.536,3200.0
2025-01-10 11:55:00,47.07,47.07,46.97,46.97,4189.0,46.5458,46.5458,46.447,46.447,4189.0
2025-01-10 12:00:00,46.98,47.01,46.96,46.97,8714.0,46.4568,46.4865,46.4371,46.447,8714.0
2025-01-10 12:05:00,46.97,46.97,46.93,46.94,7062.0,46.447,46.447,46.4074,46.4173,7062.0
2025-01-10 12:10:00,46.95,46.96,46.94,46.96,7312.0,46.4272,46.4371,46.4173,46.4371,7312.0
2025-01-10 12:15:00,46.95,47.0,46.94,46.99,16049.0,46.4272,46.4766,46.4173,46.4667,16049.0
2025-01-10 12:20:00,47.0,47.0,46.92,46.92,12350.0,46.4766,46.4766,46.3975,46.3975,12350.0
2025-01-10 12:25:00,46.95,46.98,46.92,46.97,6076.0,46.4272,46.4568,46.3975,46.447,6076.0
2025-01-10 12:30:00,46.97,46.97,46.95,46.96,3251.0,46.447,46.447,46.4272,46.4371,3251.0
2025-01-10 12:35:00,46.95,46.99,46.92,46.95,16449.0,46.4272,46.4667,46.3975,46.4272,16449.0
2025-01-10 12:40:00,46.95,46.98,46.95,46.96,5811.0,46.4272,46.4568,46.4272,46.4371,5811.0
2025-01-10 12:45:00,46.97,46.99,46.94,46.99,4651.0,46.447,46.4667,46.4173,46.4667,4651.0
2025-01-10 12:50:00,46.98,46.99,46.94,46.96,16408.0,46.4568,46.4667,46.4173,46.4371,16408.0
2025-01-10 12:55:00,46.97,47.01,46.96,47.0,8671.0,46.447,46.4865,46.4371,46.4766,8671.0
2025-01-10 13:00:00,47.0,47.02,46.98,46.98,8743.0,46.4766,46.4964,46.4568,46.4568,8743.0
2025-01-10 13:05:00,46.97,47.11,46.97,47.09,18348.0,46.447,46.5854,46.447,46.5656,18348.0
2025-01-10 13:10:00,47.11,47.11,47.06,47.06,13599.0,46.5854,46.5854,46.536,46.536,13599.0
2025-01-10 13:15:00,47.06,47.06,47.02,47.05,19036.0,46.536,46.536,46.4964,46.5261,19036.0
2025-01-10 13:20:00,47.05,47.19,47.04,47.18,37658.0,46.5261,46.6645,46.5162,46.6546,37658.0
2025-01-10 13:25:00,47.18,47.22,47.16,47.16,7693.0,46.6546,46.6942,46.6348,46.6348,7693.0
2025-01-10 13:30:00,47.16,47.18,47.11,47.16,6802.0,46.6348,46.6546,46.5854,46.6348,6802.0
2025-01-10 13:35:00,47.15,47.19,47.12,47.19,4438.0,46.625,46.6645,46.5953,46.6645,4438.0
2025-01-10 13:40:00,47.19,47.21,47.14,47.16,4716.0,46.6645,46.6843,46.6151,46.6348,4716.0
2025-01-10 13:45:00,47.17,47.19,47.13,47.19,5949.0,46.6447,46.6645,46.6052,46.6645,5949.0
2025-01-10 13:50:00,47.19,47.19,47.14,47.17,8387.0,46.6645,46.6645,46.6151,46.6447,8387.0
2025-01-10 13:55:00,47.16,47.23,47.16,47.22,14034.0,46.6348,46.7041,46.6348,46.6942,14034.0
2025-01-10 14:00:00,47.21,47.21,47.1,47.11,9543.0,46.6843,46.6843,46.5755,46.5854,9543.0
2025-01-10 14:05:00,47.1,47.1,47.0,47.07,25771.0,46.5755,46.5755,46.4766,46.5458,25771.0
2025-01-10 14:10:00,47.07,47.11,47.05,47.07,7318.0,46.5458,46.5854,46.5261,46.5458,7318.0
2025-01-10 14:15:00,47.07,47.1,47.06,47.1,6169.0,46.5458,46.5755,46.536,46.5755,6169.0
2025-01-10 14:20:00,47.08,47.09,47.03,47.05,17653.0,46.5557,46.5656,46.5063,46.5261,17653.0
2025-01-10 14:25:00,47.07,47.21,47.07,47.17,13308.0,46.5458,46.6843,46.5458,46.6447,13308.0
2025-01-10 14:30:00,47.17,47.17,47.12,47.14,9977.0,46.6447,46.6447,46.5953,46.6151,9977.0
2025-01-10 14:35:00,47.15,47.16,47.12,47.15,12136.0,46.625,46.6348,46.5953,46.625,12136.0
2025-01-10 14:40:00,47.15,47.17,47.11,47.13,20665.0,46.625,46.6447,46.5854,46.6052,20665.0
2025-01-10 14:45:00,47.12,47.12,47.06,47.07,9836.0,46.5953,46.5953,46.536,46.5458,9836.0
2025-01-10 14:50:00,47.07,47.1,47.06,47.08,11742.0,46.5458,46.5755,46.536,46.5557,11742.0
2025-01-10 14:55:00,47.09,47.12,47.08,47.1,20994.0,46.5656,46.5953,46.5557,46.5755,20994.0
2025-01-10 15:00:00,47.1,47.1,47.03,47.09,16356.0,46.5755,46.5755,46.5063,46.5656,16356.0
2025-01-10 15:05:00,47.09,47.16,47.07,47.07,28596.0,46.5656,46.6348,46.5458,46.5458,28596.0
2025-01-10 15:10:00,47.07,47.08,46.95,46.96,24779.0,46.5458,46.5557,46.4272,46.4371,24779.0
2025-01-10 15:15:00,46.96,47.0,46.91,46.92,11942.0,46.4371,46.4766,46.3876,46.3975,11942.0
2025-01-10 15:20:00,46.93,46.98,46.91,46.96,19008.0,46.4074,46.4568,46.3876,46.4371,19008.0
2025-01-10 15:25:00,46.96,46.98,46.92,46.94,17125.0,46.4371,46.4568,46.3975,46.4173,17125.0
2025-01-10 15:30:00,46.94,46.96,46.91,46.95,22820.0,46.4173,46.4371,46.3876,46.4272,22820.0
2025-01-10 15:35:00,46.96,47.02,46.95,46.98,22027.0,46.4371,46.4964,46.4272,46.4568,22027.0
2025-01-10 15:40:00,46.97,47.0,46.92,46.98,20832.0,46.447,46.4766,46.3975,46.4568,20832.0
2025-01-10 15:45:00,46.98,46.99,46.94,46.97,27320.0,46.4568,46.4667,46.4173,46.447,27320.0
2025-01-10 15:50:00,46.96,47.12,46.93,47.12,69605.0,46.4371,46.5953,46.4074,46.5953,69605.0
2025-01-10 15:55:00,47.11,47.13,47.02,47.12,368596.0,46.5854,46.6052,46.4964,46.5953,368596.0
2025-01-13 09:30:00,46.42,46.71,46.29,46.71,71489.0,45.9031,46.1899,45.7745,46.1899,71489.0
2025-01-13 09:35:00,46.69,46.72,46.48,46.48,20781.0,46.1701,46.1997,45.9624,45.9624,20781.0
2025-01-13 09:40:00,46.5,46.64,46.48,46.64,18747.0,45.9822,46.1206,45.9624,46.1206,18747.0
2025-01-13 09:45:00,46.65,46.68,46.59,46.61,25198.0,46.1305,46.1602,46.0712,46.091,25198.0
2025-01-13 09:50:00,46.59,46.71,46.59,46.68,25168.0,46.0712,46.1899,46.0712,46.1602,25168.0
2025-01-13 09:55:00,46.67,46.8,46.66,46.73,27825.0,46.1503,46.2789,46.1404,46.2096,27825.0
2025-01-13 10:00:00,46.73,46.73,46.58,46.66,31996.0,46.2096,46.2096,46.0613,46.1404,31996.0
2025-01-13 10:05:00,46.66,46.8,46.66,46.71,13388.0,46.1404,46.2789,46.1404,46.1899,13388.0
2025-01-13 10:10:00,46.71,46.78,46.69,46.75,14362.0,46.1899,46.2591,46.1701,46.2294,14362.0
2025-01-13 10:15:00,46.76,46.8,46.72,46.79,15425.0,46.2393,46.2789,46.1997,46.269,15425.0
2025-01-13 10:20:00,46.78,46.8,46.59,46.62,11158.0,46.2591,46.2789,46.0712,46.1009,11158.0
2025-01-13 10:25:00,46.62,46.62,46.55,46.56,12147.0,46.1009,46.1009,46.0316,46.0415,12147.0
2025-01-13 10:30:00,46.57,46.65,46.56,46.61,11940.0,46.0514,46.1305,46.0415,46.091,11940.0
2025-01-13 10:35:00,46.61,46.79,46.61,46.78,12338.0,46.091,46.269,46.091,46.2591,12338.0
2025-01-13 10:40:00,46.78,46.85,46.74,46.83,10702.0,46.2591,46.3283,46.2195,46.3085,10702.0
2025-01-13 10:45:00,46.83,46.87,46.8,46.81,10931.0,46.3085,46.3481,46.2789,46.2887,10931.0
2025-01-13 10:50:00,46.83,46.83,46.73,46.75,9734.0,46.3085,46.3085,46.2096,46.2294,9734.0
2025-01-13 10:55:00,46.76,46.77,46.74,46.76,6159.0,46.2393,46.2492,46.2195,46.2393,6159.0
2025-01-13 11:00:00,46.76,46.78,46.65,46.66,24667.0,46.2393,46.2591,46.1305,46.1404,24667.0
2025-01-13 11:05:00,46.67,46.68,46.62,46.63,13251.0,46.1503,46.1602,46.1009,46.1107,13251.0
2025-01-13 11:10:00,46.63,46.65,46.46,46.47,48882.0,46.1107,46.1305,45.9426,45.9525,48882.0
2025-01-13 11:15:00,46.47,46.51,46.42,46.5,20273.0,45.9525,45.9921,45.9031,45.9822,20273.0
2025-01-13 11:20:00,46.5,46.54,46.49,46.5,13468.0,45.9822,46.0217,45.9723,45.9822,13468.0
2025-01-13 11:25:00,46.51,46.53,46.44,46.45,11206.0,45.9921,46.0119,45.9229,45.9327,11206.0
2025-01-13 11:30:00,46.43,46.44,46.4,46.43,12122.0,45.913,45.9229,45.8833,45.913,12122.0
2025-01-13 11:35:00,46.43,46.59,46.42,46.51,59914.0,45.913,46.0712,45.9031,45.9921,59914.0
2025-01-13 11:40:00,46.51,46.54,46.48,46.51,24343.0,45.9921,46.0217,45.9624,45.9921,24343.0
2025-01-13 11:45:00,46.51,46.51,46.33,46.36,20128.0,45.9921,45.9921,45.8141,45.8438,20128.0
2025-01-13 11:50:00,46.36,46.39,46.32,46.39,18017.0,45.8438,45.8734,45.8042,45.8734,18017.0
2025-01-13 11:55:00,46.38,46.38,46.31,46.32,18438.0,45.8635,45.8635,45.7943,45.8042,18438.0
2025-01-13 12:00:00,46.32,46.33,46.29,46.29,10105.0,45.8042,45.8141,45.7745,45.7745,10105.0
2025-01-13 12:05:00,46.28,46.4,46.27,46.4,17011.0,45.7646,45.8833,45.7548,45.8833,17011.0
2025-01-13 12:10:00,46.4,46.43,46.37,46.41,15946.0,45.8833,45.913,45.8536,45.8932,15946.0
2025-01-13 12:15:00,46.41,46.47,46.4,46.46,10157.0,45.8932,45.9525,45.8833,45.9426,10157.0
2025-01-13 12:20:00,46.45,46.46,46.4,46.43,16499.0,45.9327,45.9426,45.8833,45.913,16499.0
2025-01-13 12:25:00,46.42,46.45,46.31,46.36,249719.0,45.9031,45.9327,45.7943,45.8438,249719.0
2025-01-13 12:30:00,46.36,46.41,46.32,46.4,15817.0,45.8438,45.8932,45.8042,45.8833,15817.0
2025-01-13 12:35:00,46.4,46.42,46.3,46.3,39462.0,45.8833,45.9031,45.7844,45.7844,39462.0
2025-01-13 12:40:00,46.3,46.36,46.29,46.33,18754.0,45.7844,45.8438,45.7745,45.8141,18754.0
2025-01-13 12:45:00,46.32,46.35,46.25,46.25,31760.0,45.8042,45.8339,45.735,45.735,31760.0
2025-01-13 12:50:00,46.25,46.26,46.19,46.25,100625.0,45.735,45.7449,45.6756,45.735,100625.0
2025-01-13 12:55:00,46.26,46.33,46.25,46.33,15566.0,45.7449,45.8141,45.735,45.8141,15566.0
2025-01-13 13:00:00,46.32,46.33,46.27,46.28,20996.0,45.8042,45.8141,45.7548,45.7646,20996.0
2025-01-13 13:05:00,46.28,46.31,46.27,46.29,24467.0,45.7646,45.7943,45.7548,45.7745,24467.0
2025-01-13 13:10:00,46.29,46.31,46.28,46.3,18079.0,45.7745,45.7943,45.7646,45.7844,18079.0
2025-01-13 13:15:00,46.3,46.42,46.29,46.3,59391.0,45.7844,45.9031,45.7745,45.7844,59391.0
2025-01-13 13:20:00,46.3,46.34,46.27,46.34,16958.0,45.7844,45.824,45.7548,45.824,16958.0
2025-01-13 13:25:00,46.34,46.38,46.33,46.38,11983.0,45.824,45.8635,45.8141,45.8635,11983.0
2025-01-13 13:30:00,46.39,46.43,46.32,46.38,95130.0,45.8734,45.913,45.8042,45.8635,95130.0
2025-01-13 13:35:00,46.37,46.41,46.32,46.4,31964.0,45.8536,45.8932,45.8042,45.8833,31964.0
2025-01-13 13:40:00,46.41,46.41,46.32,46.36,32614.0,45.8932,45.8932,45.8042,45.8438,32614.0
2025-01-13 13:45:00,46.36,46.43,46.34,46.41,22051.0,45.8438,45.913,45.824,45.8932,22051.0
2025-01-13 13:50:00,46.4,46.42,46.35,46.35,26736.0,45.8833,45.9031,45.8339,45.8339,26736.0
2025-01-13 13:55:00,46.34,46.39,46.34,46.39,18007.0,45.824,45.8734,45.824,45.8734,18007.0
2025-01-13 14:00:00,46.39,46.41,46.36,46.38,19459.0,45.8734,45.8932,45.8438,45.8635,19459.0
2025-01-13 14:05:00,46.37,46.44,46.37,46.44,47144.0,45.8536,45.9229,45.8536,45.9229,47144.0
2025-01-13 14:10:00,46.44,46.51,46.43,46.44,23472.0,45.9229,45.9921,45.913,45.9229,23472.0
2025-01-13 14:15:00,46.44,46.48,46.43,46.44,17183.0,45.9229,45.9624,45.913,45.9229,17183.0
2025-01-13 14:20:00,46.44,46.51,46.41,46.49,54631.0,45.9229,45.9921,45.8932,45.9723,54631.0
2025-01-13 14:25:00,46.49,46.54,46.49,46.54,28388.0,45.9723,46.0217,45.9723,46.0217,28388.0
2025-01-13 14:30:00,46.53,46.55,46.48,46.49,41235.0,46.0119,46.0316,45.9624,45.9723,41235.0
2025-01-13 14:35:00,46.48,46.67,46.48,46.66,40369.0,45.9624,46.1503,45.9624,46.1404,40369.0
2025-01-13 14:40:00,46.66,46.73,46.62,46.67,66387.0,46.1404,46.2096,46.1009,46.1503,66387.0
2025-01-13 14:45:00,46.66,46.66,46.56,46.56,15065.0,46.1404,46.1404,46.0415,46.0415,15065.0
2025-01-13 14:50:00,46.56,46.58,46.52,46.56,20160.0,46.0415,46.0613,46.002,46.0415,20160.0
2025-01-13 14:55:00,46.56,46.61,46.56,46.59,14777.0,46.0415,46.091,46.0415,46.0712,14777.0
2025-01-13 15:00:00,46.6,46.6,46.54,46.56,30587.0,46.0811,46.0811,46.0217,46.0415,30587.0
2025-01-13 15:05:00,46.56,46.59,46.53,46.54,81566.0,46.0415,46.0712,46.0119,46.0217,81566.0
2025-01-13 15:10:00,46.54,46.66,46.53,46.61,33482.0,46.0217,46.1404,46.0119,46.091,33482.0
2025-01-13 15:15:00,46.61,46.65,46.6,46.63,25879.0,46.091,46.1305,46.0811,46.1107,25879.0
2025-01-13 15:20:00,46.63,46.64,46.47,46.49,78395.0,46.1107,46.1206,45.9525,45.9723,78395.0
2025-01-13 15:25:00,46.49,46.52,46.44,46.48,60730.0,45.9723,46.002,45.9229,45.9624,60730.0
2025-01-13 15:30:00,46.47,46.5,46.43,46.49,50818.0,45.9525,45.9822,45.913,45.9723,50818.0
2025-01-13 15:35:00,46.49,46.53,46.46,46.48,99526.0,45.9723,46.0119,45.9426,45.9624,99526.0
2025-01-13 15:40:00,46.48,46.5,46.43,46.44,53834.0,45.9624,45.9822,45.913,45.9229,53834.0
2025-01-13 15:45:00,46.45,46.52,46.44,46.47,51099.0,45.9327,46.002,45.9229,45.9525,51099.0
2025-01-13 15:50:00,46.48,46.63,46.47,46.62,67958.0,45.9624,46.1107,45.9525,46.1009,67958.0
2025-01-13 15:55:00,46.62,46.63,46.58,46.59,257722.0,46.1009,46.1107,46.0613,46.0712,257722.0
2025-01-14 09:30:00,46.9,47.1,46.88,47.02,62829.0,46.3777,46.5755,46.358,46.4964,62829.0
2025-01-14 09:35:00,47.03,47.03,46.94,46.98,6039.0,46.5063,46.5063,46.4173,46.4568,6039.0
2025-01-14 09:40:00,47.0,47.1,46.95,47.1,12773.0,46.4766,46.5755,46.4272,46.5755,12773.0
2025-01-14 09:45:00,47.1,47.15,47.07,47.12,35764.0,46.5755,46.625,46.5458,46.5953,35764.0
2025-01-14 09:50:00,47.12,47.12,46.89,46.91,176638.0,46.5953,46.5953,46.3678,46.3876,176638.0
2025-01-14 09:55:00,46.93,46.96,46.86,46.88,9909.0,46.4074,46.4371,46.3382,46.358,9909.0
2025-01-14 10:00:00,46.88,46.99,46.87,46.99,14850.0,46.358,46.4667,46.3481,46.4667,14850.0
2025-01-14 10:05:00,46.98,47.15,46.98,47.09,33070.0,46.4568,46.625,46.4568,46.5656,33070.0
2025-01-14 10:10:00,47.09,47.14,47.06,47.07,13766.0,46.5656,46.6151,46.536,46.5458,13766.0
2025-01-14 10:15:00,47.07,47.12,47.06,47.09,13461.0,46.5458,46.5953,46.536,46.5656,13461.0
2025-01-14 10:20:00,47.07,47.12,47.06,47.12,10000.0,46.5458,46.5953,46.536,46.5953,10000.0
2025-01-14 10:25:00,47.13,47.24,47.09,47.22,164762.0,46.6052,46.714,46.5656,46.6942,164762.0
2025-01-14 10:30:00,47.24,47.33,47.22,47.25,52699.0,46.714,46.8029,46.6942,46.7238,52699.0
2025-01-14 10:35:00,47.25,47.4,47.24,47.27,230757.0,46.7238,46.8722,46.714,46.7436,230757.0
2025-01-14 10:40:00,47.26,47.43,47.25,47.43,18203.0,46.7337,46.9018,46.7238,46.9018,18203.0
2025-01-14 10:45:00,47.47,47.47,47.3,47.3,16516.0,46.9414,46.9414,46.7733,46.7733,16516.0
2025-01-14 10:50:00,47.3,47.33,47.28,47.32,10655.0,46.7733,46.8029,46.7535,46.7931,10655.0
2025-01-14 10:55:00,47.33,47.33,47.28,47.28,12565.0,46.8029,46.8029,46.7535,46.7535,12565.0
2025-01-14 11:00:00,47.28,47.29,47.19,47.24,59763.0,46.7535,46.7634,46.6645,46.714,59763.0
2025-01-14 11:05:00,47.23,47.26,47.2,47.25,68780.0,46.7041,46.7337,46.6744,46.7238,68780.0
2025-01-14 11:10:00,47.25,47.25,47.15,47.18,8066.0,46.7238,46.7238,46.625,46.6546,8066.0
2025-01-14 11:15:00,47.19,47.25,47.16,47.21,7477.0,46.6645,46.7238,46.6348,46.6843,7477.0
2025-01-14 11:20:00,47.2,47.23,47.17,47.18,12496.0,46.6744,46.7041,46.6447,46.6546,12496.0
2025-01-14 11:25:00,47.17,47.23,47.16,47.17,16669.0,46.6447,46.7041,46.6348,46.6447,16669.0
2025-01-14 11:30:00,47.15,47.17,47.13,47.16,14175.0,46.625,46.6447,46.6052,46.6348,14175.0
2025-01-14 11:35:00,47.16,47.16,47.1,47.11,14868.0,46.6348,46.6348,46.5755,46.5854,14868.0
2025-01-14 11:40:00,47.11,47.13,47.06,47.07,12737.0,46.5854,46.6052,46.536,46.5458,12737.0
2025-01-14 11:45:00,47.07,47.07,47.04,47.05,12038.0,46.5458,46.5458,46.5162,46.5261,12038.0
2025-01-14 11:50:00,47.04,47.08,47.04,47.05,6446.0,46.5162,46.5557,46.5162,46.5261,6446.0
2025-01-14 11:55:00,47.07,47.08,47.01,47.01,7991.0,46.5458,46.5557,46.4865,46.4865,7991.0
2025-01-14 12:00:00,47.0,47.06,46.98,47.06,6803.0,46.4766,46.536,46.4568,46.536,6803.0
2025-01-14 12:05:00,47.05,47.12,47.04,47.11,6632.0,46.5261,46.5953,46.5162,46.5854,6632.0
2025-01-14 12:10:00,47.12,47.15,47.12,47.14,7571.0,46.5953,46.625,46.5953,46.6151,7571.0
2025-01-14 12:15:00,47.14,47.18,47.12,47.13,6701.0,46.6151,46.6546,46.5953,46.6052,6701.0
2025-01-14 12:20:00,47.13,47.13,47.06,47.07,5740.0,46.6052,46.6052,46.536,46.5458,5740.0
2025-01-14 12:25:00,47.08,47.13,47.06,47.08,11886.0,46.5557,46.6052,46.536,46.5557,11886.0
2025-01-14 12:30:00,47.07,47.07,47.0,47.02,8373.0,46.5458,46.5458,46.4766,46.4964,8373.0
2025-01-14 12:35:00,47.02,47.08,47.0,47.08,7261.0,46.4964,46.5557,46.4766,46.5557,7261.0
2025-01-14 12:40:00,47.06,47.16,47.06,47.12,5211.0,46.536,46.6348,46.536,46.5953,5211.0
2025-01-14 12:45:00,47.12,47.13,47.09,47.13,3893.0,46.5953,46.6052,46.5656,46.6052,3893.0
2025-01-14 12:50:00,47.13,47.19,47.13,47.17,7093.0,46.6052,46.6645,46.6052,46.6447,7093.0
2025-01-14 12:55:00,47.16,47.17,47.12,47.16,4623.0,46.6348,46.6447,46.5953,46.6348,4623.0
2025-01-14 13:00:00,47.15,47.23,47.15,47.23,7969.0,46.625,46.7041,46.625,46.7041,7969.0
2025-01-14 13:05:00,47.23,47.27,47.22,47.26,4883.0,46.7041,46.7436,46.6942,46.7337,4883.0
2025-01-14 13:10:00,47.26,47.26,47.2,47.21,7235.0,46.7337,46.7337,46.6744,46.6843,7235.0
2025-01-14 13:15:00,47.21,47.29,47.2,47.28,9160.0,46.6843,46.7634,46.6744,46.7535,9160.0
2025-01-14 13:20:00,47.28,47.32,47.27,47.31,6179.0,46.7535,46.7931,46.7436,46.7832,6179.0
2025-01-14 13:25:00,47.31,47.36,47.31,47.35,3957.0,46.7832,46.8326,46.7832,46.8227,3957.0
2025-01-14 13:30:00,47.34,47.37,47.33,47.37,4854.0,46.8128,46.8425,46.8029,46.8425,4854.0
2025-01-14 13:35:00,47.38,47.46,47.38,47.46,10509.0,46.8524,46.9315,46.8524,46.9315,10509.0
2025-01-14 13:40:00,47.46,47.5,47.45,47.49,12827.0,46.9315,46.9711,46.9216,46.9612,12827.0
2025-01-14 13:45:00,47.48,47.49,47.46,47.48,7572.0,46.9513,46.9612,46.9315,46.9513,7572.0
2025-01-14 13:50:00,47.49,47.5,47.47,47.49,8086.0,46.9612,46.9711,46.9414,46.9612,8086.0
2025-01-14 13:55:00,47.49,47.51,47.47,47.5,9071.0,46.9612,46.9809,46.9414,46.9711,9071.0
2025-01-14 14:00:00,47.5,47.5,47.42,47.43,10005.0,46.9711,46.9711,46.8919,46.9018,10005.0
2025-01-14 14:05:00,47.43,47.46,47.41,47.41,9263.0,46.9018,46.9315,46.8821,46.8821,9263.0
2025-01-14 14:10:00,47.41,47.44,47.4,47.44,6097.0,46.8821,46.9117,46.8722,46.9117,6097.0
2025-01-14 14:15:00,47.44,47.48,47.43,47.45,11491.0,46.9117,46.9513,46.9018,46.9216,11491.0
2025-01-14 14:20:00,47.46,47.47,47.44,47.46,7395.0,46.9315,46.9414,46.9117,46.9315,7395.0
2025-01-14 14:25:00,47.45,47.47,47.38,47.4,13790.0,46.9216,46.9414,46.8524,46.8722,13790.0
2025-01-14 14:30:00,47.39,47.5,47.39,47.47,45512.0,46.8623,46.9711,46.8623,46.9414,45512.0
2025-01-14 14:35:00,47.47,47.5,47.47,47.5,4858.0,46.9414,46.9711,46.9414,46.9711,4858.0
2025-01-14 14:40:00,47.5,47.55,47.49,47.55,17580.0,46.9711,47.0205,46.9612,47.0205,17580.0
2025-01-14 14:45:00,47.54,47.55,47.51,47.52,6787.0,47.0106,47.0205,46.9809,46.9908,6787.0
2025-01-14 14:50:00,47.51,47.52,47.46,47.46,25401.0,46.9809,46.9908,46.9315,46.9315,25401.0
2025-01-14 14:55:00,47.45,47.47,47.35,47.37,6426.0,46.9216,46.9414,46.8227,46.8425,6426.0
2025-01-14 15:00:00,47.39,47.41,47.32,47.32,10234.0,46.8623,46.8821,46.7931,46.7931,10234.0
2025-01-14 15:05:00,47.31,47.39,47.3,47.37,11033.0,46.7832,46.8623,46.7733,46.8425,11033.0
2025-01-14 15:10:00,47.37,47.4,47.34,47.4,8134.0,46.8425,46.8722,46.8128,46.8722,8134.0
2025-01-14 15:15:00,47.4,47.44,47.37,47.43,23644.0,46.8722,46.9117,46.8425,46.9018,23644.0
2025-01-14 15:20:00,47.43,47.47,47.38,47.45,11426.0,46.9018,46.9414,46.8524,46.9216,11426.0
2025-01-14 15:25:00,47.45,47.46,47.41,47.45,21882.0,46.9216,46.9315,46.8821,46.9216,21882.0
2025-01-14 15:30:00,47.46,47.47,47.4,47.42,14475.0,46.9315,46.9414,46.8722,46.8919,14475.0
2025-01-14 15:35:00,47.43,47.44,47.35,47.35,18803.0,46.9018,46.9117,46.8227,46.8227,18803.0
2025-01-14 15:40:00,47.34,47.38,47.32,47.37,14420.0,46.8128,46.8524,46.7931,46.8425,14420.0
2025-01-14 15:45:00,47.37,47.4,47.35,47.37,19586.0,46.8425,46.8722,46.8227,46.8425,19586.0
2025-01-14 15:50:00,47.38,47.44,47.38,47.41,52888.0,46.8524,46.9117,46.8524,46.8821,52888.0
2025-01-14 15:55:00,47.41,47.48,47.37,47.44,189091.0,46.8821,46.9513,46.8425,46.9117,189091.0
2025-01-15 09:30:00,48.18,48.32,48.16,48.3,79327.0,47.6435,47.7819,47.6237,47.7621,79327.0
2025-01-15 09:35:00,48.31,48.57,48.31,48.49,32307.0,47.772,48.0291,47.772,47.95,32307.0
2025-01-15 09:40:00,48.48,48.6,48.48,48.53,40843.0,47.9401,48.0588,47.9401,47.9896,40843.0
2025-01-15 09:45:00,48.52,48.55,48.48,48.52,18629.0,47.9797,48.0094,47.9401,47.9797,18629.0
2025-01-15 09:50:00,48.48,48.54,48.45,48.54,14423.0,47.9401,47.9995,47.9105,47.9995,14423.0
2025-01-15 09:55:00,48.55,48.88,48.53,48.75,39533.0,48.0094,48.3357,47.9896,48.2071,39533.0
2025-01-15 10:00:00,48.75,48.75,48.63,48.64,22112.0,48.2071,48.2071,48.0885,48.0984,22112.0
2025-01-15 10:05:00,48.64,48.65,48.54,48.57,14088.0,48.0984,48.1082,47.9995,48.0291,14088.0
2025-01-15 10:10:00,48.57,48.63,48.53,48.55,34793.0,48.0291,48.0885,47.9896,48.0094,34793.0
2025-01-15 10:15:00,48.55,48.75,48.54,48.75,29270.0,48.0094,48.2071,47.9995,48.2071,29270.0
2025-01-15 10:20:00,48.73,48.74,48.61,48.62,15975.0,48.1874,48.1972,48.0687,48.0786,15975.0
2025-01-15 10:25:00,48.6,48.6,48.54,48.57,6330.0,48.0588,48.0588,47.9995,48.0291,6330.0
2025-01-15 10:30:00,48.57,48.6,48.49,48.51,19734.0,48.0291,48.0588,47.95,47.9698,19734.0
2025-01-15 10:35:00,48.52,48.52,48.4,48.42,131698.0,47.9797,47.9797,47.861,47.8808,131698.0
2025-01-15 10:40:00,48.42,48.61,48.42,48.58,92061.0,47.8808,48.0687,47.8808,48.039,92061.0
2025-01-15 10:45:00,48.57,48.69,48.55,48.68,25534.0,48.0291,48.1478,48.0094,48.1379,25534.0
2025-01-15 10:50:00,48.67,48.78,48.62,48.78,65818.0,48.128,48.2368,48.0786,48.2368,65818.0
2025-01-15 10:55:00,48.77,48.83,48.71,48.71,27217.0,48.2269,48.2862,48.1676,48.1676,27217.0
2025-01-15 11:00:00,48.71,48.79,48.7,48.78,13882.0,48.1676,48.2467,48.1577,48.2368,13882.0
2025-01-15 11:05:00,48.77,48.85,48.74,48.83,14170.0,48.2269,48.306,48.1972,48.2862,14170.0
2025-01-15 11:10:00,48.82,48.84,48.77,48.78,12772.0,48.2764,48.2961,48.2269,48.2368,12772.0
2025-01-15 11:15:00,48.77,48.77,48.67,48.69,15066.0,48.2269,48.2269,48.128,48.1478,15066.0
2025-01-15 11:20:00,48.69,48.73,48.64,48.67,38831.0,48.1478,48.1874,48.0984,48.128,38831.0
2025-01-15 11:25:00,48.67,48.69,48.65,48.65,60416.0,48.128,48.1478,48.1082,48.1082,60416.0
2025-01-15 11:30:00,48.64,48.66,48.59,48.62,33631.0,48.0984,48.1181,48.0489,48.0786,33631.0
2025-01-15 11:35:00,48.61,48.63,48.58,48.58,12767.0,48.0687,48.0885,48.039,48.039,12767.0
2025-01-15 11:40:00,48.59,48.65,48.59,48.63,8720.0,48.0489,48.1082,48.0489,48.0885,8720.0
2025-01-15 11:45:00,48.64,48.66,48.63,48.64,7604.0,48.0984,48.1181,48.0885,48.0984,7604.0
2025-01-15 11:50:00,48.63,48.66,48.62,48.65,22438.0,48.0885,48.1181,48.0786,48.1082,22438.0
2025-01-15 11:55:00,48.65,48.73,48.65,48.69,16711.0,48.1082,48.1874,48.1082,48.1478,16711.0
2025-01-15 12:00:00,48.69,48.75,48.69,48.71,13955.0,48.1478,48.2071,48.1478,48.1676,13955.0
2025-01-15 12:05:00,48.72,48.73,48.62,48.62,25735.0,48.1775,48.1874,48.0786,48.0786,25735.0
2025-01-15 12:10:00,48.63,48.64,48.58,48.59,22009.0,48.0885,48.0984,48.039,48.0489,22009.0
2025-01-15 12:15:00,48.59,48.61,48.56,48.57,19857.0,48.0489,48.0687,48.0193,48.0291,19857.0
2025-01-15 12:20:00,48.57,48.59,48.53,48.55,12875.0,48.0291,48.0489,47.9896,48.0094,12875.0
2025-01-15 12:25:00,48.56,48.61,48.55,48.61,35315.0,48.0193,48.0687,48.0094,48.0687,35315.0
2025-01-15 12:30:00,48.61,48.63,48.59,48.63,27501.0,48.0687,48.0885,48.0489,48.0885,27501.0
2025-01-15 12:35:00,48.62,48.7,48.6,48.68,74433.0,48.0786,48.1577,48.0588,48.1379,74433.0
2025-01-15 12:40:00,48.69,48.74,48.66,48.72,26809.0,48.1478,48.1972,48.1181,48.1775,26809.0
2025-01-15 12:45:00,48.72,48.72,48.68,48.71,11611.0,48.1775,48.1775,48.1379,48.1676,11611.0
2025-01-15 12:50:00,48.69,48.75,48.68,48.75,9851.0,48.1478,48.2071,48.1379,48.2071,9851.0
2025-01-15 12:55:00,48.74,48.74,48.68,48.69,20150.0,48.1972,48.1972,48.1379,48.1478,20150.0
2025-01-15 13:00:00,48.69,48.74,48.69,48.74,8447.0,48.1478,48.1972,48.1478,48.1972,8447.0
2025-01-15 13:05:00,48.74,48.77,48.74,48.76,10971.0,48.1972,48.2269,48.1972,48.217,10971.0
2025-01-15 13:10:00,48.76,48.79,48.76,48.78,16267.0,48.217,48.2467,48.217,48.2368,16267.0
2025-01-15 13:15:00,48.78,48.83,48.75,48.75,18816.0,48.2368,48.2862,48.2071,48.2071,18816.0
2025-01-15 13:20:00,48.76,48.77,48.75,48.77,4234.0,48.217,48.2269,48.2071,48.2269,4234.0
2025-01-15 13:25:00,48.77,48.77,48.73,48.76,8917.0,48.2269,48.2269,48.1874,48.217,8917.0
2025-01-15 13:30:00,48.76,48.8,48.75,48.79,18974.0,48.217,48.2566,48.2071,48.2467,18974.0
2025-01-15 13:35:00,48.78,48.81,48.76,48.8,13113.0,48.2368,48.2665,48.217,48.2566,13113.0
2025-01-15 13:40:00,48.79,48.85,48.79,48.84,11373.0,48.2467,48.306,48.2467,48.2961,11373.0
2025-01-15 13:45:00,48.84,48.88,48.83,48.84,11234.0,48.2961,48.3357,48.2862,48.2961,11234.0
2025-01-15 13:50:00,48.86,48.88,48.84,48.87,13493.0,48.3159,48.3357,48.2961,48.3258,13493.0
2025-01-15 13:55:00,48.87,48.87,48.78,48.78,17544.0,48.3258,48.3258,48.2368,48.2368,17544.0
2025-01-15 14:00:00,48.8,48.8,48.75,48.77,6783.0,48.2566,48.2566,48.2071,48.2269,6783.0
2025-01-15 14:05:00,48.76,48.82,48.76,48.8,26015.0,48.217,48.2764,48.217,48.2566,26015.0
2025-01-15 14:10:00,48.8,48.8,48.75,48.75,11756.0,48.2566,48.2566,48.2071,48.2071,11756.0
2025-01-15 14:15:00,48.76,48.77,48.75,48.76,6087.0,48.217,48.2269,48.2071,48.217,6087.0
2025-01-15 14:20:00,48.76,48.79,48.75,48.76,29070.0,48.217,48.2467,48.2071,48.217,29070.0
2025-01-15 14:25:00,48.76,48.8,48.75,48.8,11227.0,48.217,48.2566,48.2071,48.2566,11227.0
2025-01-15 14:30:00,48.8,48.82,48.79,48.8,27635.0,48.2566,48.2764,48.2467,48.2566,27635.0
2025-01-15 14:35:00,48.8,48.85,48.8,48.84,9332.0,48.2566,48.306,48.2566,48.2961,9332.0
2025-01-15 14:40:00,48.84,48.87,48.83,48.84,15149.0,48.2961,48.3258,48.2862,48.2961,15149.0
2025-01-15 14:45:00,48.83,48.87,48.83,48.86,32569.0,48.2862,48.3258,48.2862,48.3159,32569.0
2025-01-15 14:50:00,48.85,48.86,48.83,48.86,12728.0,48.306,48.3159,48.2862,48.3159,12728.0
2025-01-15 14:55:00,48.86,48.88,48.83,48.84,33031.0,48.3159,48.3357,48.2862,48.2961,33031.0
2025-01-15 15:00:00,48.84,48.87,48.83,48.87,7443.0,48.2961,48.3258,48.2862,48.3258,7443.0
2025-01-15 15:05:00,48.87,48.88,48.78,48.81,20692.0,48.3258,48.3357,48.2368,48.2665,20692.0
2025-01-15 15:10:00,48.8,48.83,48.79,48.81,11844.0,48.2566,48.2862,48.2467,48.2665,11844.0
2025-01-15 15:15:00,48.8,48.82,48.79,48.8,29758.0,48.2566,48.2764,48.2467,48.2566,29758.0
2025-01-15 15:20:00,48.81,48.85,48.8,48.84,30706.0,48.2665,48.306,48.2566,48.2961,30706.0
2025-01-15 15:25:00,48.85,48.87,48.83,48.83,16878.0,48.306,48.3258,48.2862,48.2862,16878.0
2025-01-15 15:30:00,48.83,48.84,48.77,48.79,30242.0,48.2862,48.2961,48.2269,48.2467,30242.0
2025-01-15 15:35:00,48.79,48.82,48.76,48.8,66225.0,48.2467,48.2764,48.217,48.2566,66225.0
2025-01-15 15:40:00,48.8,48.81,48.75,48.8,37059.0,48.2566,48.2665,48.2071,48.2566,37059.0
2025-01-15 15:45:00,48.8,48.82,48.73,48.78,54426.0,48.2566,48.2764,48.1874,48.2368,54426.0
2025-01-15 15:50:00,48.77,48.87,48.77,48.83,101712.0,48.2269,48.3258,48.2269,48.2862,101712.0
2025-01-15 15:55:00,48.83,48.91,48.78,48.82,308895.0,48.2862,48.3654,48.2368,48.2764,308895.0
2025-01-16 09:30:00,49.09,49.25,49.0,49.1,102427.0,48.5433,48.7016,48.4544,48.5532,102427.0
2025-01-16 09:35:00,49.1,49.12,48.98,49.08,32525.0,48.5532,48.573,48.4346,48.5335,32525.0
2025-01-16 09:40:00,49.1,49.14,48.96,49.01,25574.0,48.5532,48.5928,48.4148,48.4642,25574.0
2025-01-16 09:45:00,49.01,49.01,48.95,48.96,11707.0,48.4642,48.4642,48.4049,48.4148,11707.0
2025-01-16 09:50:00,48.96,48.99,48.88,48.95,22675.0,48.4148,48.4445,48.3357,48.4049,22675.0
2025-01-16 09:55:00,48.92,48.96,48.86,48.88,14432.0,48.3752,48.4148,48.3159,48.3357,14432.0
2025-01-16 10:00:00,48.88,48.9,48.83,48.86,20409.0,48.3357,48.3555,48.2862,48.3159,20409.0
2025-01-16 10:05:00,48.86,48.95,48.86,48.92,26125.0,48.3159,48.4049,48.3159,48.3752,26125.0
2025-01-16 10:10:00,48.91,48.95,48.88,48.9,13369.0,48.3654,48.4049,48.3357,48.3555,13369.0
2025-01-16 10:15:00,48.9,48.98,48.9,48.98,12543.0,48.3555,48.4346,48.3555,48.4346,12543.0
2025-01-16 10:20:00,48.97,48.99,48.89,48.99,18977.0,48.4247,48.4445,48.3456,48.4445,18977.0
2025-01-16 10:25:00,48.98,48.99,48.87,48.92,11624.0,48.4346,48.4445,48.3258,48.3752,11624.0
2025-01-16 10:30:00,48.92,49.0,48.9,48.97,59996.0,48.3752,48.4544,48.3555,48.4247,59996.0
2025-01-16 10:35:00,48.98,48.98,48.91,48.96,9454.0,48.4346,48.4346,48.3654,48.4148,9454.0
2025-01-16 10:40:00,48.97,48.97,48.85,48.91,7862.0,48.4247,48.4247,48.306,48.3654,7862.0
2025-01-16 10:45:00,48.91,48.91,48.87,48.89,12989.0,48.3654,48.3654,48.3258,48.3456,12989.0
2025-01-16 10:50:00,48.89,48.94,48.8,48.81,24975.0,48.3456,48.395,48.2566,48.2665,24975.0
2025-01-16 10:55:00,48.81,48.9,48.8,48.9,18511.0,48.2665,48.3555,48.2566,48.3555,18511.0
2025-01-16 11:00:00,48.89,48.97,48.89,48.97,9623.0,48.3456,48.4247,48.3456,48.4247,9623.0
2025-01-16 11:05:00,48.96,48.97,48.89,48.92,16780.0,48.4148,48.4247,48.3456,48.3752,16780.0
2025-01-16 11:10:00,48.94,48.94,48.86,48.88,7676.0,48.395,48.395,48.3159,48.3357,7676.0
2025-01-16 11:15:00,48.88,48.92,48.83,48.92,12006.0,48.3357,48.3752,48.2862,48.3752,12006.0
2025-01-16 11:20:00,48.91,48.93,48.85,48.89,43278.0,48.3654,48.3851,48.306,48.3456,43278.0
2025-01-16 11:25:00,48.9,48.95,48.89,48.93,12210.0,48.3555,48.4049,48.3456,48.3851,12210.0
2025-01-16 11:30:00,48.93,48.94,48.9,48.92,11426.0,48.3851,48.395,48.3555,48.3752,11426.0
2025-01-16 11:35:00,48.91,49.17,48.89,48.92,99175.0,48.3654,48.6225,48.3456,48.3752,99175.0
2025-01-16 11:40:00,48.91,48.97,48.84,48.95,31095.0,48.3654,48.4247,48.2961,48.4049,31095.0
2025-01-16 11:45:00,48.96,49.0,48.94,48.99,14909.0,48.4148,48.4544,48.395,48.4445,14909.0
2025-01-16 11:50:00,49.0,49.03,48.98,49.01,7177.0,48.4544,48.484,48.4346,48.4642,7177.0
2025-01-16 11:55:00,49.01,49.02,48.96,49.0,35586.0,48.4642,48.4741,48.4148,48.4544,35586.0
2025-01-16 12:00:00,49.01,49.03,48.98,48.99,27786.0,48.4642,48.484,48.4346,48.4445,27786.0
2025-01-16 12:05:00,48.99,49.05,48.98,49.03,25005.0,48.4445,48.5038,48.4346,48.484,25005.0
2025-01-16 12:10:00,49.03,49.08,49.02,49.05,10730.0,48.484,48.5335,48.4741,48.5038,10730.0
2025-01-16 12:15:00,49.05,49.06,48.97,49.02,19554.0,48.5038,48.5137,48.4247,48.4741,19554.0
2025-01-16 12:20:00,49.0,49.01,48.96,48.97,6455.0,48.4544,48.4642,48.4148,48.4247,6455.0
2025-01-16 12:25:00,48.97,49.01,48.97,48.99,13274.0,48.4247,48.4642,48.4247,48.4445,13274.0
2025-01-16 12:30:00,48.99,49.05,48.97,49.04,40494.0,48.4445,48.5038,48.4247,48.4939,40494.0
2025-01-16 12:35:00,49.04,49.05,49.03,49.05,8359.0,48.4939,48.5038,48.484,48.5038,8359.0
2025-01-16 12:40:00,49.05,49.05,48.99,49.01,9770.0,48.5038,48.5038,48.4445,48.4642,9770.0
2025-01-16 12:45:00,49.02,49.05,49.01,49.02,5146.0,48.4741,48.5038,48.4642,48.4741,5146.0
2025-01-16 12:50:00,49.02,49.03,49.01,49.02,4130.0,48.4741,48.484,48.4642,48.4741,4130.0
2025-01-16 12:55:00,49.03,49.15,49.02,49.11,26287.0,48.484,48.6027,48.4741,48.5631,26287.0
2025-01-16 13:00:00,49.12,49.15,49.11,49.13,14276.0,48.573,48.6027,48.5631,48.5829,14276.0
2025-01-16 13:05:00,49.14,49.16,49.11,49.14,15848.0,48.5928,48.6126,48.5631,48.5928,15848.0
2025-01-16 13:10:00,49.15,49.2,49.15,49.17,9719.0,48.6027,48.6521,48.6027,48.6225,9719.0
2025-01-16 13:15:00,49.18,49.19,49.13,49.16,7905.0,48.6323,48.6422,48.5829,48.6126,7905.0
2025-01-16 13:20:00,49.15,49.17,49.15,49.16,6543.0,48.6027,48.6225,48.6027,48.6126,6543.0
2025-01-16 13:25:00,49.16,49.17,49.14,49.14,13440.0,48.6126,48.6225,48.5928,48.5928,13440.0
2025-01-16 13:30:00,49.14,49.15,49.13,49.14,14206.0,48.5928,48.6027,48.5829,48.5928,14206.0
2025-01-16 13:35:00,49.14,49.16,49.13,49.16,7941.0,48.5928,48.6126,48.5829,48.6126,7941.0
2025-01-16 13:40:00,49.15,49.2,49.15,49.19,8751.0,48.6027,48.6521,48.6027,48.6422,8751.0
2025-01-16 13:45:00,49.2,49.2,49.13,49.16,17457.0,48.6521,48.6521,48.5829,48.6126,17457.0
2025-01-16 13:50:00,49.17,49.19,49.13,49.18,9589.0,48.6225,48.6422,48.5829,48.6323,9589.0
2025-01-16 13:55:00,49.19,49.21,49.13,49.17,15229.0,48.6422,48.662,48.5829,48.6225,15229.0
2025-01-16 14:00:00,49.15,49.17,49.12,49.16,12179.0,48.6027,48.6225,48.573,48.6126,12179.0
2025-01-16 14:05:00,49.16,49.2,49.14,49.2,7908.0,48.6126,48.6521,48.5928,48.6521,7908.0
2025-01-16 14:10:00,49.2,49.23,49.16,49.17,12586.0,48.6521,48.6818,48.6126,48.6225,12586.0
2025-01-16 14:15:00,49.16,49.18,49.15,49.16,8319.0,48.6126,48.6323,48.6027,48.6126,8319.0
2025-01-16 14:20:00,49.16,49.19,49.13,49.15,13877.0,48.6126,48.6422,48.5829,48.6027,13877.0
2025-01-16 14:25:00,49.16,49.24,49.15,49.23,62856.0,48.6126,48.6917,48.6027,48.6818,62856.0
2025-01-16 14:30:00,49.23,49.26,49.22,49.23,11964.0,48.6818,48.7115,48.6719,48.6818,11964.0
2025-01-16 14:35:00,49.22,49.27,49.21,49.25,26082.0,48.6719,48.7213,48.662,48.7016,26082.0
2025-01-16 14:40:00,49.25,49.25,49.2,49.21,27130.0,48.7016,48.7016,48.6521,48.662,27130.0
2025-01-16 14:45:00,49.21,49.24,49.2,49.22,10806.0,48.662,48.6917,48.6521,48.6719,10806.0
2025-01-16 14:50:00,49.21,49.22,49.14,49.2,39486.0,48.662,48.6719,48.5928,48.6521,39486.0
2025-01-16 14:55:00,49.2,49.25,49.2,49.23,11088.0,48.6521,48.7016,48.6521,48.6818,11088.0
2025-01-16 15:00:00,49.22,49.23,49.2,49.21,9221.0,48.6719,48.6818,48.6521,48.662,9221.0
2025-01-16 15:05:00,49.21,49.23,49.2,49.22,17733.0,48.662,48.6818,48.6521,48.6719,17733.0
2025-01-16 15:10:00,49.21,49.22,49.2,49.21,22831.0,48.662,48.6719,48.6521,48.662,22831.0
2025-01-16 15:15:00,49.21,49.24,49.15,49.18,31614.0,48.662,48.6917,48.6027,48.6323,31614.0
2025-01-16 15:20:00,49.18,49.18,49.11,49.15,40837.0,48.6323,48.6323,48.5631,48.6027,40837.0
2025-01-16 15:25:00,49.15,49.17,49.14,49.16,10626.0,48.6027,48.6225,48.5928,48.6126,10626.0
2025-01-16 15:30:00,49.16,49.24,49.15,49.23,49677.0,48.6126,48.6917,48.6027,48.6818,49677.0
2025-01-16 15:35:00,49.22,49.25,49.21,49.25,15995.0,48.6719,48.7016,48.662,48.7016,15995.0
2025-01-16 15:40:00,49.25,49.29,49.24,49.27,30858.0,48.7016,48.7411,48.6917,48.7213,30858.0
2025-01-16 15:45:00,49.26,49.3,49.25,49.3,25741.0,48.7115,48.751,48.7016,48.751,25741.0
2025-01-16 15:50:00,49.29,49.31,49.25,49.26,58386.0,48.7411,48.7609,48.7016,48.7115,58386.0
2025-01-16 15:55:00,49.26,49.27,49.2,49.25,216854.0,48.7115,48.7213,48.6521,48.7016,216854.0
2025-01-17 09:30:00,49.87,49.88,49.5,49.58,553177.0,49.3147,49.3246,48.9488,49.0279,553177.0
2025-01-17 09:35:00,49.57,49.61,49.54,49.55,6367.0,49.018,49.0576,48.9883,48.9982,6367.0
2025-01-17 09:40:00,49.6,49.69,49.6,49.64,9846.0,49.0477,49.1367,49.0477,49.0872,9846.0
2025-01-17 09:45:00,49.66,49.81,49.65,49.81,10561.0,49.107,49.2553,49.0971,49.2553,10561.0
2025-01-17 09:50:00,49.82,49.97,49.82,49.94,27732.0,49.2652,49.4136,49.2652,49.3839,27732.0
2025-01-17 09:55:00,49.96,50.04,49.9,49.94,138573.0,49.4037,49.4828,49.3443,49.3839,138573.0
2025-01-17 10:00:00,49.94,49.99,49.85,49.86,26775.0,49.3839,49.4333,49.2949,49.3048,26775.0
2025-01-17 10:05:00,49.86,49.87,49.71,49.75,12559.0,49.3048,49.3147,49.1564,49.196,12559.0
2025-01-17 10:10:00,49.75,49.94,49.75,49.91,68517.0,49.196,49.3839,49.196,49.3542,68517.0
2025-01-17 10:15:00,49.94,49.96,49.86,49.86,39305.0,49.3839,49.4037,49.3048,49.3048,39305.0
2025-01-17 10:20:00,49.86,49.94,49.8,49.91,86011.0,49.3048,49.3839,49.2454,49.3542,86011.0
2025-01-17 10:25:00,49.93,50.01,49.84,50.01,44693.0,49.374,49.4531,49.285,49.4531,44693.0
2025-01-17 10:30:00,50.01,50.08,49.97,50.03,29354.0,49.4531,49.5223,49.4136,49.4729,29354.0
2025-01-17 10:35:00,50.02,50.06,49.98,50.05,24671.0,49.463,49.5025,49.4234,49.4927,24671.0
2025-01-17 10:40:00,50.05,50.06,49.99,50.02,28260.0,49.4927,49.5025,49.4333,49.463,28260.0
2025-01-17 10:45:00,50.01,50.03,50.0,50.0,33908.0,49.4531,49.4729,49.4432,49.4432,33908.0
2025-01-17 10:50:00,50.01,50.03,50.0,50.02,30865.0,49.4531,49.4729,49.4432,49.463,30865.0
2025-01-17 10:55:00,50.02,50.2,50.01,50.18,65843.0,49.463,49.641,49.4531,49.6212,65843.0
2025-01-17 11:00:00,50.21,50.3,50.13,50.27,158745.0,49.6509,49.7399,49.5718,49.7102,158745.0
2025-01-17 11:05:00,50.28,50.29,50.2,50.2,39613.0,49.7201,49.73,49.641,49.641,39613.0
2025-01-17 11:10:00,50.2,50.27,50.19,50.27,26874.0,49.641,49.7102,49.6311,49.7102,26874.0
2025-01-17 11:15:00,50.26,50.32,50.26,50.29,48618.0,49.7003,49.7597,49.7003,49.73,48618.0
2025-01-17 11:20:00,50.28,50.3,50.21,50.23,47731.0,49.7201,49.7399,49.6509,49.6707,47731.0
2025-01-17 11:25:00,50.23,50.23,50.18,50.2,28284.0,49.6707,49.6707,49.6212,49.641,28284.0
2025-01-17 11:30:00,50.2,50.22,50.14,50.18,31531.0,49.641,49.6608,49.5817,49.6212,31531.0
2025-01-17 11:35:00,50.19,50.27,50.18,50.26,30750.0,49.6311,49.7102,49.6212,49.7003,30750.0
2025-01-17 11:40:00,50.26,50.28,50.23,50.23,21888.0,49.7003,49.7201,49.6707,49.6707,21888.0
2025-01-17 11:45:00,50.24,50.27,50.22,50.23,15516.0,49.6805,49.7102,49.6608,49.6707,15516.0
2025-01-17 11:50:00,50.24,50.24,50.21,50.23,11093.0,49.6805,49.6805,49.6509,49.6707,11093.0
2025-01-17 11:55:00,50.22,50.24,50.21,50.21,22592.0,49.6608,49.6805,49.6509,49.6509,22592.0
2025-01-17 12:00:00,50.22,50.22,50.1,50.1,78518.0,49.6608,49.6608,49.5421,49.5421,78518.0
2025-01-17 12:05:00,50.1,50.11,50.05,50.05,13717.0,49.5421,49.552,49.4927,49.4927,13717.0
2025-01-17 12:10:00,50.05,50.1,50.05,50.09,15889.0,49.4927,49.5421,49.4927,49.5322,15889.0
2025-01-17 12:15:00,50.09,50.12,50.05,50.06,25491.0,49.5322,49.5619,49.4927,49.5025,25491.0
2025-01-17 12:20:00,50.07,50.07,50.03,50.03,22897.0,49.5124,49.5124,49.4729,49.4729,22897.0
2025-01-17 12:25:00,50.04,50.04,50.0,50.01,22483.0,49.4828,49.4828,49.4432,49.4531,22483.0
2025-01-17 12:30:00,50.01,50.03,49.99,50.01,29684.0,49.4531,49.4729,49.4333,49.4531,29684.0
2025-01-17 12:35:00,50.01,50.03,49.96,50.02,48954.0,49.4531,49.4729,49.4037,49.463,48954.0
2025-01-17 12:40:00,50.02,50.02,49.96,49.98,9598.0,49.463,49.463,49.4037,49.4234,9598.0
2025-01-17 12:45:00,49.98,50.0,49.98,50.0,15653.0,49.4234,49.4432,49.4234,49.4432,15653.0
2025-01-17 12:50:00,50.0,50.01,49.96,50.0,16232.0,49.4432,49.4531,49.4037,49.4432,16232.0
2025-01-17 12:55:00,50.0,50.01,49.98,50.0,7771.0,49.4432,49.4531,49.4234,49.4432,7771.0
2025-01-17 13:00:00,49.99,50.0,49.97,49.97,15500.0,49.4333,49.4432,49.4136,49.4136,15500.0
2025-01-17 13:05:00,49.97,50.05,49.94,49.95,181388.0,49.4136,49.4927,49.3839,49.3938,181388.0
2025-01-17 13:10:00,49.94,49.95,49.86,49.87,21335.0,49.3839,49.3938,49.3048,49.3147,21335.0
2025-01-17 13:15:00,49.87,49.88,49.8,49.84,36704.0,49.3147,49.3246,49.2454,49.285,36704.0
2025-01-17 13:20:00,49.84,49.95,49.84,49.9,91453.0,49.285,49.3938,49.285,49.3443,91453.0
2025-01-17 13:25:00,49.9,49.91,49.89,49.91,24512.0,49.3443,49.3542,49.3344,49.3542,24512.0
2025-01-17 13:30:00,49.89,49.9,49.85,49.86,25720.0,49.3344,49.3443,49.2949,49.3048,25720.0
2025-01-17 13:35:00,49.86,49.91,49.85,49.9,30853.0,49.3048,49.3542,49.2949,49.3443,30853.0
2025-01-17 13:40:00,49.9,49.9,49.88,49.89,23314.0,49.3443,49.3443,49.3246,49.3344,23314.0
2025-01-17 13:45:00,49.88,49.94,49.88,49.89,26037.0,49.3246,49.3839,49.3246,49.3344,26037.0
2025-01-17 13:50:00,49.88,49.88,49.8,49.84,30357.0,49.3246,49.3246,49.2454,49.285,30357.0
2025-01-17 13:55:00,49.85,49.86,49.79,49.8,32033.0,49.2949,49.3048,49.2356,49.2454,32033.0
2025-01-17 14:00:00,49.8,49.83,49.8,49.82,31406.0,49.2454,49.2751,49.2454,49.2652,31406.0
2025-01-17 14:05:00,49.81,49.81,49.71,49.76,26613.0,49.2553,49.2553,49.1564,49.2059,26613.0
2025-01-17 14:10:00,49.75,49.8,49.72,49.8,51750.0,49.196,49.2454,49.1663,49.2454,51750.0
2025-01-17 14:15:00,49.8,49.84,49.79,49.8,31435.0,49.2454,49.285,49.2356,49.2454,31435.0
2025-01-17 14:20:00,49.8,49.86,49.79,49.86,16689.0,49.2454,49.3048,49.2356,49.3048,16689.0
2025-01-17 14:25:00,49.86,49.88,49.84,49.87,43777.0,49.3048,49.3246,49.285,49.3147,43777.0
2025-01-17 14:30:00,49.87,49.89,49.83,49.89,36947.0,49.3147,49.3344,49.2751,49.3344,36947.0
2025-01-17 14:35:00,49.89,49.9,49.84,49.86,33927.0,49.3344,49.3443,49.285,49.3048,33927.0
2025-01-17 14:40:00,49.86,49.89,49.85,49.85,19843.0,49.3048,49.3344,49.2949,49.2949,19843.0
2025-01-17 14:45:00,49.85,49.88,49.85,49.87,16122.0,49.2949,49.3246,49.2949,49.3147,16122.0
2025-01-17 14:50:00,49.87,49.87,49.82,49.84,22959.0,49.3147,49.3147,49.2652,49.285,22959.0
2025-01-17 14:55:00,49.84,49.86,49.84,49.86,15114.0,49.285,49.3048,49.285,49.3048,15114.0
2025-01-17 15:00:00,49.86,49.87,49.81,49.87,46684.0,49.3048,49.3147,49.2553,49.3147,46684.0
2025-01-17 15:05:00,49.87,49.87,49.82,49.86,29548.0,49.3147,49.3147,49.2652,49.3048,29548.0
2025-01-17 15:10:00,49.86,49.88,49.85,49.86,31735.0,49.3048,49.3246,49.2949,49.3048,31735.0
2025-01-17 15:15:00,49.86,49.88,49.85,49.87,27060.0,49.3048,49.3246,49.2949,49.3147,27060.0
2025-01-17 15:20:00,49.87,49.89,49.86,49.88,30290.0,49.3147,49.3344,49.3048,49.3246,30290.0
2025-01-17 15:25:00,49.89,49.93,49.86,49.93,52744.0,49.3344,49.374,49.3048,49.374,52744.0
2025-01-17 15:30:00,49.93,49.95,49.92,49.94,32042.0,49.374,49.3938,49.3641,49.3839,32042.0
2025-01-17 15:35:00,49.94,49.98,49.93,49.97,34502.0,49.3839,49.4234,49.374,49.4136,34502.0
2025-01-17 15:40:00,49.98,49.98,49.91,49.95,59987.0,49.4234,49.4234,49.3542,49.3938,59987.0
2025-01-17 15:45:00,49.95,49.97,49.9,49.93,39198.0,49.3938,49.4136,49.3443,49.374,39198.0
2025-01-17 15:50:00,49.89,49.95,49.87,49.91,107172.0,49.3344,49.3938,49.3147,49.3542,107172.0
2025-01-17 15:55:00,49.91,49.92,49.81,49.84,268976.0,49.3542,49.3641,49.2553,49.285,268976.0
2025-01-21 09:30:00,50.05,50.43,50.0,50.41,149674.0,49.4927,49.8684,49.4432,49.8487,149674.0
2025-01-21 09:35:00,50.41,50.46,50.35,50.46,47216.0,49.8487,49.8981,49.7893,49.8981,47216.0
2025-01-21 09:40:00,50.47,50.63,50.44,50.59,43484.0,49.908,50.0662,49.8783,50.0266,43484.0
2025-01-21 09:45:00,50.58,50.71,50.58,50.7,49065.0,50.0168,50.1453,50.0168,50.1354,49065.0
2025-01-21 09:50:00,50.69,51.12,50.69,50.94,182935.0,50.1255,50.5507,50.1255,50.3727,182935.0
2025-01-21 09:55:00,50.96,51.04,50.89,50.94,114787.0,50.3925,50.4716,50.3233,50.3727,114787.0
2025-01-21 10:00:00,50.95,50.95,50.88,50.94,39346.0,50.3826,50.3826,50.3134,50.3727,39346.0
2025-01-21 10:05:00,50.94,50.96,50.84,50.86,48044.0,50.3727,50.3925,50.2739,50.2936,48044.0
2025-01-21 10:10:00,50.86,50.93,50.78,50.93,175281.0,50.2936,50.3629,50.2145,50.3629,175281.0
2025-01-21 10:15:00,50.93,50.94,50.84,50.91,162047.0,50.3629,50.3727,50.2739,50.3431,162047.0
2025-01-21 10:20:00,50.91,51.1,50.91,51.09,118011.0,50.3431,50.531,50.3431,50.5211,118011.0
2025-01-21 10:25:00,51.09,51.2,51.07,51.15,102773.0,50.5211,50.6299,50.5013,50.5804,102773.0
2025-01-21 10:30:00,51.14,51.37,51.14,51.35,99750.0,50.5705,50.798,50.5705,50.7782,99750.0
2025-01-21 10:35:00,51.35,51.41,51.25,51.28,84351.0,50.7782,50.8375,50.6793,50.709,84351.0
2025-01-21 10:40:00,51.3,51.31,51.23,51.27,22654.0,50.7287,50.7386,50.6595,50.6991,22654.0
2025-01-21 10:45:00,51.29,51.4,51.25,51.38,40271.0,50.7189,50.8276,50.6793,50.8078,40271.0
2025-01-21 10:50:00,51.39,51.48,51.3,51.48,49089.0,50.8177,50.9067,50.7287,50.9067,49089.0
2025-01-21 10:55:00,51.46,51.5,51.41,51.46,41472.0,50.887,50.9265,50.8375,50.887,41472.0
2025-01-21 11:00:00,51.46,51.57,51.42,51.57,66804.0,50.887,50.9957,50.8474,50.9957,66804.0
2025-01-21 11:05:00,51.57,51.65,51.53,51.65,66880.0,50.9957,51.0748,50.9562,51.0748,66880.0
2025-01-21 11:10:00,51.64,51.7,51.63,51.69,38814.0,51.065,51.1243,51.0551,51.1144,38814.0
2025-01-21 11:15:00,51.69,51.75,51.68,51.72,53088.0,51.1144,51.1737,51.1045,51.1441,53088.0
2025-01-21 11:20:00,51.72,51.8,51.72,51.8,23773.0,51.1441,51.2232,51.1441,51.2232,23773.0
2025-01-21 11:25:00,51.8,51.85,51.8,51.82,43870.0,51.2232,51.2726,51.2232,51.2429,43870.0
2025-01-21 11:30:00,51.82,52.0,51.81,51.97,140850.0,51.2429,51.4209,51.2331,51.3913,140850.0
2025-01-21 11:35:00,51.98,52.0,51.94,51.99,53388.0,51.4012,51.4209,51.3616,51.4111,53388.0
2025-01-21 11:40:00,51.98,52.03,51.96,51.99,68681.0,51.4012,51.4506,51.3814,51.4111,68681.0
2025-01-21 11:45:00,51.99,51.99,51.8,51.85,177744.0,51.4111,51.4111,51.2232,51.2726,177744.0
2025-01-21 11:50:00,51.84,51.86,51.75,51.85,39475.0,51.2627,51.2825,51.1737,51.2726,39475.0
2025-01-21 11:55:00,51.85,51.9,51.78,51.9,99431.0,51.2726,51.3221,51.2034,51.3221,99431.0
2025-01-21 12:00:00,51.86,51.89,51.83,51.84,48378.0,51.2825,51.3122,51.2528,51.2627,48378.0
2025-01-21 12:05:00,51.84,51.96,51.77,51.8,283572.0,51.2627,51.3814,51.1935,51.2232,283572.0
2025-01-21 12:10:00,51.8,51.8,51.69,51.72,43791.0,51.2232,51.2232,51.1144,51.1441,43791.0
2025-01-21 12:15:00,51.73,51.73,51.68,51.69,21462.0,51.154,51.154,51.1045,51.1144,21462.0
2025-01-21 12:20:00,51.7,51.74,51.67,51.74,20787.0,51.1243,51.1638,51.0946,51.1638,20787.0
2025-01-21 12:25:00,51.73,51.76,51.67,51.76,25950.0,51.154,51.1836,51.0946,51.1836,25950.0
2025-01-21 12:30:00,51.76,51.82,51.71,51.73,51952.0,51.1836,51.2429,51.1342,51.154,51952.0
2025-01-21 12:35:00,51.74,51.74,51.67,51.69,28582.0,51.1638,51.1638,51.0946,51.1144,28582.0
2025-01-21 12:40:00,51.7,51.75,51.7,51.71,15245.0,51.1243,51.1737,51.1243,51.1342,15245.0
2025-01-21 12:45:00,51.72,51.85,51.71,51.79,18383.0,51.1441,51.2726,51.1342,51.2133,18383.0
2025-01-21 12:50:00,51.79,51.85,51.79,51.82,20724.0,51.2133,51.2726,51.2133,51.2429,20724.0
2025-01-21 12:55:00,51.83,51.87,51.81,51.81,19585.0,51.2528,51.2924,51.2331,51.2331,19585.0
2025-01-21 13:00:00,51.83,51.91,51.81,51.91,24136.0,51.2528,51.3319,51.2331,51.3319,24136.0
2025-01-21 13:05:00,51.92,51.98,51.92,51.92,26673.0,51.3418,51.4012,51.3418,51.3418,26673.0
2025-01-21 13:10:00,51.93,51.94,51.89,51.92,36337.0,51.3517,51.3616,51.3122,51.3418,36337.0
2025-01-21 13:15:00,51.92,51.93,51.85,51.85,140535.0,51.3418,51.3517,51.2726,51.2726,140535.0
2025-01-21 13:20:00,51.86,51.89,51.82,51.88,30453.0,51.2825,51.3122,51.2429,51.3023,30453.0
2025-01-21 13:25:00,51.89,51.99,51.88,51.96,52660.0,51.3122,51.4111,51.3023,51.3814,52660.0
2025-01-21 13:30:00,51.97,51.98,51.88,51.88,14928.0,51.3913,51.4012,51.3023,51.3023,14928.0
2025-01-21 13:35:00,51.89,51.93,51.88,51.89,24617.0,51.3122,51.3517,51.3023,51.3122,24617.0
2025-01-21 13:40:00,51.89,51.92,51.87,51.89,41187.0,51.3122,51.3418,51.2924,51.3122,41187.0
2025-01-21 13:45:00,51.89,51.92,51.88,51.89,14691.0,51.3122,51.3418,51.3023,51.3122,14691.0
2025-01-21 13:50:00,51.89,51.92,51.88,51.89,27283.0,51.3122,51.3418,51.3023,51.3122,27283.0
2025-01-21 13:55:00,51.88,51.94,51.88,51.93,14597.0,51.3023,51.3616,51.3023,51.3517,14597.0
2025-01-21 14:00:00,51.93,51.93,51.9,51.91,22210.0,51.3517,51.3517,51.3221,51.3319,22210.0
2025-01-21 14:05:00,51.91,51.93,51.89,51.91,24038.0,51.3319,51.3517,51.3122,51.3319,24038.0
2025-01-21 14:10:00,51.91,51.92,51.87,51.88,29282.0,51.3319,51.3418,51.2924,51.3023,29282.0
2025-01-21 14:15:00,51.89,51.9,51.85,51.89,16188.0,51.3122,51.3221,51.2726,51.3122,16188.0
2025-01-21 14:20:00,51.89,51.9,51.86,51.88,17491.0,51.3122,51.3221,51.2825,51.3023,17491.0
2025-01-21 14:25:00,51.88,51.94,51.88,51.9,22184.0,51.3023,51.3616,51.3023,51.3221,22184.0
2025-01-21 14:30:00,51.91,51.91,51.84,51.85,16367.0,51.3319,51.3319,51.2627,51.2726,16367.0
2025-01-21 14:35:00,51.85,51.85,51.7,51.73,30151.0,51.2726,51.2726,51.1243,51.154,30151.0
2025-01-21 14:40:00,51.73,51.76,51.71,51.73,19243.0,51.154,51.1836,51.1342,51.154,19243.0
2025-01-21 14:45:00,51.73,51.74,51.71,51.72,15450.0,51.154,51.1638,51.1342,51.1441,15450.0
2025-01-21 14:50:00,51.72,51.74,51.71,51.72,33631.0,51.1441,51.1638,51.1342,51.1441,33631.0
2025-01-21 14:55:00,51.72,51.77,51.68,51.71,44094.0,51.1441,51.1935,51.1045,51.1342,44094.0
2025-01-21 15:00:00,51.7,51.72,51.67,51.68,25229.0,51.1243,51.1441,51.0946,51.1045,25229.0
2025-01-21 15:05:00,51.67,51.69,51.66,51.68,20805.0,51.0946,51.1144,51.0847,51.1045,20805.0
2025-01-21 15:10:00,51.67,51.71,51.66,51.68,128081.0,51.0946,51.1342,51.0847,51.1045,128081.0
2025-01-21 15:15:00,51.68,51.69,51.66,51.68,35424.0,51.1045,51.1144,51.0847,51.1045,35424.0
2025-01-21 15:20:00,51.68,51.69,51.66,51.67,39507.0,51.1045,51.1144,51.0847,51.0946,39507.0
2025-01-21 15:25:00,51.67,51.69,51.64,51.65,39200.0,51.0946,51.1144,51.065,51.0748,39200.0
2025-01-21 15:30:00,51.64,51.69,51.64,51.65,46093.0,51.065,51.1144,51.065,51.0748,46093.0
2025-01-21 15:35:00,51.65,51.69,51.61,51.66,44820.0,51.0748,51.1144,51.0353,51.0847,44820.0
2025-01-21 15:40:00,51.66,51.67,51.53,51.54,79372.0,51.0847,51.0946,50.9562,50.9661,79372.0
2025-01-21 15:45:00,51.54,51.54,51.43,51.44,142695.0,50.9661,50.9661,50.8573,50.8672,142695.0
2025-01-21 15:50:00,51.45,51.49,51.35,51.47,277831.0,50.8771,50.9166,50.7782,50.8968,277831.0
2025-01-21 15:55:00,51.47,51.62,51.44,51.57,422932.0,50.8968,51.0452,50.8672,50.9957,422932.0
2025-01-22 09:30:00,52.05,52.8,52.02,52.77,488037.0,51.4704,52.212,51.4407,52.1824,488037.0
2025-01-22 09:35:00,52.8,52.93,52.64,52.9,151831.0,52.212,52.3406,52.0538,52.3109,151831.0
2025-01-22 09:40:00,52.92,53.07,52.83,53.05,126929.0,52.3307,52.479,52.2417,52.4593,126929.0
2025-01-22 09:45:00,53.05,53.15,52.91,53.12,88927.0,52.4593,52.5581,52.3208,52.5285,88927.0
2025-01-22 09:50:00,53.13,53.22,53.08,53.14,71679.0,52.5384,52.6274,52.4889,52.5483,71679.0
2025-01-22 09:55:00,53.14,53.14,53.03,53.08,61953.0,52.5483,52.5483,52.4395,52.4889,61953.0
2025-01-22 10:00:00,53.09,53.16,53.05,53.14,65186.0,52.4988,52.568,52.4593,52.5483,65186.0
2025-01-22 10:05:00,53.14,53.32,53.11,53.24,61901.0,52.5483,52.7262,52.5186,52.6471,61901.0
2025-01-22 10:10:00,53.24,53.35,53.08,53.33,57643.0,52.6471,52.7559,52.4889,52.7361,57643.0
2025-01-22 10:15:00,53.33,53.52,53.32,53.45,144347.0,52.7361,52.924,52.7262,52.8548,144347.0
2025-01-22 10:20:00,53.44,53.58,53.42,53.48,224979.0,52.8449,52.9834,52.8251,52.8845,224979.0
2025-01-22 10:25:00,53.47,53.51,53.32,53.41,136648.0,52.8746,52.9141,52.7262,52.8152,136648.0
2025-01-22 10:30:00,53.41,53.41,53.25,53.36,368740.0,52.8152,52.8152,52.657,52.7658,368740.0
2025-01-22 10:35:00,53.36,53.46,53.33,53.33,69336.0,52.7658,52.8647,52.7361,52.7361,69336.0
2025-01-22 10:40:00,53.33,53.44,53.32,53.35,45126.0,52.7361,52.8449,52.7262,52.7559,45126.0
2025-01-22 10:45:00,53.34,53.47,53.34,53.42,60793.0,52.746,52.8746,52.746,52.8251,60793.0
2025-01-22 10:50:00,53.42,53.51,53.32,53.49,93274.0,52.8251,52.9141,52.7262,52.8944,93274.0
2025-01-22 10:55:00,53.5,53.59,53.47,53.52,57522.0,52.9042,52.9932,52.8746,52.924,57522.0
2025-01-22 11:00:00,53.51,53.54,53.38,53.45,46744.0,52.9141,52.9438,52.7856,52.8548,46744.0
2025-01-22 11:05:00,53.45,53.58,53.44,53.5,77967.0,52.8548,52.9834,52.8449,52.9042,77967.0
2025-01-22 11:10:00,53.49,53.49,53.27,53.29,62632.0,52.8944,52.8944,52.6768,52.6966,62632.0
2025-01-22 11:15:00,53.29,53.36,53.27,53.34,54502.0,52.6966,52.7658,52.6768,52.746,54502.0
2025-01-22 11:20:00,53.34,53.54,53.33,53.43,45112.0,52.746,52.9438,52.7361,52.835,45112.0
2025-01-22 11:25:00,53.43,53.56,53.42,53.49,33612.0,52.835,52.9636,52.8251,52.8944,33612.0
2025-01-22 11:30:00,53.49,53.55,53.49,53.53,43724.0,52.8944,52.9537,52.8944,52.9339,43724.0
2025-01-22 11:35:00,53.52,53.56,53.49,53.51,41631.0,52.924,52.9636,52.8944,52.9141,41631.0
2025-01-22 11:40:00,53.51,53.51,53.38,53.4,34358.0,52.9141,52.9141,52.7856,52.8054,34358.0
2025-01-22 11:45:00,53.39,53.49,53.38,53.45,42227.0,52.7955,52.8944,52.7856,52.8548,42227.0
2025-01-22 11:50:00,53.46,53.53,53.45,53.51,64523.0,52.8647,52.9339,52.8548,52.9141,64523.0
2025-01-22 11:55:00,53.51,53.52,53.46,53.5,43349.0,52.9141,52.924,52.8647,52.9042,43349.0
2025-01-22 12:00:00,53.5,53.52,53.45,53.5,37099.0,52.9042,52.924,52.8548,52.9042,37099.0
2025-01-22 12:05:00,53.49,53.52,53.42,53.42,36835.0,52.8944,52.924,52.8251,52.8251,36835.0
2025-01-22 12:10:00,53.41,53.47,53.4,53.44,37069.0,52.8152,52.8746,52.8054,52.8449,37069.0
2025-01-22 12:15:00,53.45,53.53,53.44,53.48,30797.0,52.8548,52.9339,52.8449,52.8845,30797.0
2025-01-22 12:20:00,53.48,53.5,53.44,53.46,29368.0,52.8845,52.9042,52.8449,52.8647,29368.0
2025-01-22 12:25:00,53.47,53.56,53.46,53.54,108598.0,52.8746,52.9636,52.8647,52.9438,108598.0
2025-01-22 12:30:00,53.54,53.57,53.48,53.52,25211.0,52.9438,52.9735,52.8845,52.924,25211.0
2025-01-22 12:35:00,53.52,53.58,53.51,53.57,19776.0,52.924,52.9834,52.9141,52.9735,19776.0
2025-01-22 12:40:00,53.58,53.58,53.48,53.51,193976.0,52.9834,52.9834,52.8845,52.9141,193976.0
2025-01-22 12:45:00,53.52,53.56,53.42,53.43,23019.0,52.924,52.9636,52.8251,52.835,23019.0
2025-01-22 12:50:00,53.43,53.47,53.42,53.46,14719.0,52.835,52.8746,52.8251,52.8647,14719.0
2025-01-22 12:55:00,53.47,53.51,53.46,53.5,37306.0,52.8746,52.9141,52.8647,52.9042,37306.0
2025-01-22 13:00:00,53.51,53.54,53.48,53.54,72186.0,52.9141,52.9438,52.8845,52.9438,72186.0
2025-01-22 13:05:00,53.54,53.6,53.53,53.59,56163.0,52.9438,53.0031,52.9339,52.9932,56163.0
2025-01-22 13:10:00,53.59,53.59,53.52,53.55,33971.0,52.9932,52.9932,52.924,52.9537,33971.0
2025-01-22 13:15:00,53.56,53.64,53.55,53.59,36823.0,52.9636,53.0427,52.9537,52.9932,36823.0
2025-01-22 13:20:00,53.6,53.7,53.59,53.65,41433.0,53.0031,53.102,52.9932,53.0526,41433.0
2025-01-22 13:25:00,53.65,53.75,53.65,53.75,37485.0,53.0526,53.1515,53.0526,53.1515,37485.0
2025-01-22 13:30:00,53.75,53.8,53.73,53.78,80123.0,53.1515,53.2009,53.1317,53.1811,80123.0
2025-01-22 13:35:00,53.77,53.85,53.76,53.85,25237.0,53.1712,53.2503,53.1613,53.2503,25237.0
2025-01-22 13:40:00,53.84,53.93,53.83,53.93,45687.0,53.2405,53.3295,53.2306,53.3295,45687.0
2025-01-22 13:45:00,53.93,54.04,53.92,54.0,117160.0,53.3295,53.4382,53.3196,53.3987,117160.0
2025-01-22 13:50:00,54.01,54.04,53.99,54.0,57104.0,53.4086,53.4382,53.3888,53.3987,57104.0
2025-01-22 13:55:00,54.0,54.02,53.84,53.86,182892.0,53.3987,53.4185,53.2405,53.2602,182892.0
2025-01-22 14:00:00,53.86,53.86,53.77,53.79,100033.0,53.2602,53.2602,53.1712,53.191,100033.0
2025-01-22 14:05:00,53.79,53.84,53.77,53.84,82628.0,53.191,53.2405,53.1712,53.2405,82628.0
2025-01-22 14:10:00,53.85,53.91,53.84,53.86,37182.0,53.2503,53.3097,53.2405,53.2602,37182.0
2025-01-22 14:15:00,53.85,53.91,53.82,53.86,29134.0,53.2503,53.3097,53.2207,53.2602,29134.0
2025-01-22 14:20:00,53.85,53.87,53.81,53.83,35401.0,53.2503,53.2701,53.2108,53.2306,35401.0
2025-01-22 14:25:00,53.84,53.98,53.83,53.98,61517.0,53.2405,53.3789,53.2306,53.3789,61517.0
2025-01-22 14:30:00,53.97,54.01,53.92,54.01,55766.0,53.369,53.4086,53.3196,53.4086,55766.0
2025-01-22 14:35:00,54.0,54.01,53.96,54.01,54851.0,53.3987,53.4086,53.3591,53.4086,54851.0
2025-01-22 14:40:00,54.01,54.04,53.9,54.04,50832.0,53.4086,53.4382,53.2998,53.4382,50832.0
2025-01-22 14:45:00,54.03,54.08,54.03,54.07,43065.0,53.4283,53.4778,53.4283,53.4679,43065.0
2025-01-22 14:50:00,54.07,54.14,54.04,54.1,54910.0,53.4679,53.5371,53.4382,53.4976,54910.0
2025-01-22 14:55:00,54.11,54.22,54.09,54.21,46996.0,53.5074,53.6162,53.4877,53.6063,46996.0
2025-01-22 15:00:00,54.21,54.23,54.14,54.18,32361.0,53.6063,53.6261,53.5371,53.5767,32361.0
2025-01-22 15:05:00,54.18,54.23,54.14,54.23,34997.0,53.5767,53.6261,53.5371,53.6261,34997.0
2025-01-22 15:10:00,54.22,54.24,54.14,54.14,45542.0,53.6162,53.636,53.5371,53.5371,45542.0
2025-01-22 15:15:00,54.14,54.22,54.12,54.21,56251.0,53.5371,53.6162,53.5173,53.6063,56251.0
2025-01-22 15:20:00,54.21,54.25,54.18,54.23,40799.0,53.6063,53.6459,53.5767,53.6261,40799.0
2025-01-22 15:25:00,54.23,54.33,54.08,54.11,276302.0,53.6261,53.725,53.4778,53.5074,276302.0
2025-01-22 15:30:00,54.11,54.15,54.06,54.15,63579.0,53.5074,53.547,53.458,53.547,63579.0
2025-01-22 15:35:00,54.15,54.22,54.1,54.15,77684.0,53.547,53.6162,53.4976,53.547,77684.0
2025-01-22 15:40:00,54.15,54.21,54.12,54.19,105415.0,53.547,53.6063,53.5173,53.5866,105415.0
2025-01-22 15:45:00,54.19,54.24,54.03,54.03,104251.0,53.5866,53.636,53.4283,53.4283,104251.0
2025-01-22 15:50:00,54.01,54.13,54.01,54.05,319485.0,53.4086,53.5272,53.4086,53.4481,319485.0
2025-01-22 15:55:00,54.05,54.08,53.96,54.0,615654.0,53.4481,53.4778,53.3591,53.3987,615654.0
2025-01-23 09:30:00,53.73,53.94,53.72,53.93,117651.0,53.1317,53.3393,53.1218,53.3295,117651.0
2025-01-23 09:35:00,53.91,54.0,53.82,53.99,25375.0,53.3097,53.3987,53.2207,53.3888,25375.0
2025-01-23 09:40:00,53.97,54.23,53.96,54.15,55312.0,53.369,53.6261,53.3591,53.547,55312.0
2025-01-23 09:45:00,54.15,54.19,54.08,54.1,66034.0,53.547,53.5866,53.4778,53.4976,66034.0
2025-01-23 09:50:00,54.11,54.27,54.09,54.2,29076.0,53.5074,53.6657,53.4877,53.5964,29076.0
2025-01-23 09:55:00,54.2,54.2,54.12,54.15,20801.0,53.5964,53.5964,53.5173,53.547,20801.0
2025-01-23 10:00:00,54.15,54.22,53.92,53.93,103169.0,53.547,53.6162,53.3196,53.3295,103169.0
2025-01-23 10:05:00,53.93,54.11,53.93,54.05,54400.0,53.3295,53.5074,53.3295,53.4481,54400.0
2025-01-23 10:10:00,54.04,54.08,53.97,53.97,75739.0,53.4382,53.4778,53.369,53.369,75739.0
2025-01-23 10:15:00,53.95,53.99,53.9,53.9,33521.0,53.3492,53.3888,53.2998,53.2998,33521.0
2025-01-23 10:20:00,53.89,53.98,53.87,53.94,36926.0,53.2899,53.3789,53.2701,53.3393,36926.0
2025-01-23 10:25:00,53.95,53.97,53.82,53.95,53753.0,53.3492,53.369,53.2207,53.3492,53753.0
2025-01-23 10:30:00,53.96,54.03,53.94,54.0,16163.0,53.3591,53.4283,53.3393,53.3987,16163.0
2025-01-23 10:35:00,54.02,54.05,53.99,54.03,21628.0,53.4185,53.4481,53.3888,53.4283,21628.0
2025-01-23 10:40:00,54.03,54.16,54.03,54.16,37145.0,53.4283,53.5569,53.4283,53.5569,37145.0
2025-01-23 10:45:00,54.15,54.21,54.15,54.2,29976.0,53.547,53.6063,53.547,53.5964,29976.0
2025-01-23 10:50:00,54.19,54.25,54.13,54.24,34836.0,53.5866,53.6459,53.5272,53.636,34836.0
2025-01-23 10:55:00,54.24,54.26,54.16,54.21,31952.0,53.636,53.6558,53.5569,53.6063,31952.0
2025-01-23 11:00:00,54.21,54.35,54.21,54.32,34193.0,53.6063,53.7448,53.6063,53.7151,34193.0
2025-01-23 11:05:00,54.32,54.37,54.27,54.3,47234.0,53.7151,53.7646,53.6657,53.6953,47234.0
2025-01-23 11:10:00,54.31,54.46,54.31,54.44,43981.0,53.7052,53.8536,53.7052,53.8338,43981.0
2025-01-23 11:15:00,54.43,54.47,54.41,54.44,27065.0,53.8239,53.8634,53.8041,53.8338,27065.0
2025-01-23 11:20:00,54.44,54.46,54.39,54.43,25827.0,53.8338,53.8536,53.7843,53.8239,25827.0
2025-01-23 11:25:00,54.43,54.43,54.33,54.36,27205.0,53.8239,53.8239,53.725,53.7547,27205.0
2025-01-23 11:30:00,54.36,54.39,54.29,54.39,35102.0,53.7547,53.7843,53.6854,53.7843,35102.0
2025-01-23 11:35:00,54.39,54.43,54.38,54.42,24070.0,53.7843,53.8239,53.7744,53.814,24070.0
2025-01-23 11:40:00,54.41,54.49,54.4,54.47,28844.0,53.8041,53.8832,53.7942,53.8634,28844.0
2025-01-23 11:45:00,54.47,54.51,54.46,54.49,15081.0,53.8634,53.903,53.8536,53.8832,15081.0
2025-01-23 11:50:00,54.48,54.53,54.48,54.49,27003.0,53.8733,53.9228,53.8733,53.8832,27003.0
2025-01-23 11:55:00,54.49,54.5,54.44,54.45,17312.0,53.8832,53.8931,53.8338,53.8437,17312.0
2025-01-23 12:00:00,54.45,54.49,54.44,54.46,26340.0,53.8437,53.8832,53.8338,53.8536,26340.0
2025-01-23 12:05:00,54.46,54.46,54.37,54.37,51092.0,53.8536,53.8536,53.7646,53.7646,51092.0
2025-01-23 12:10:00,54.37,54.44,54.37,54.42,10519.0,53.7646,53.8338,53.7646,53.814,10519.0
2025-01-23 12:15:00,54.41,54.42,54.38,54.39,6206.0,53.8041,53.814,53.7744,53.7843,6206.0
2025-01-23 12:20:00,54.39,54.44,54.38,54.41,31197.0,53.7843,53.8338,53.7744,53.8041,31197.0
2025-01-23 12:25:00,54.41,54.41,54.33,54.34,22976.0,53.8041,53.8041,53.725,53.7349,22976.0
2025-01-23 12:30:00,54.34,54.37,54.32,54.37,13427.0,53.7349,53.7646,53.7151,53.7646,13427.0
2025-01-23 12:35:00,54.36,54.37,54.35,54.36,11973.0,53.7547,53.7646,53.7448,53.7547,11973.0
2025-01-23 12:40:00,54.36,54.36,54.22,54.27,32781.0,53.7547,53.7547,53.6162,53.6657,32781.0
2025-01-23 12:45:00,54.28,54.29,54.23,54.28,42400.0,53.6756,53.6854,53.6261,53.6756,42400.0
2025-01-23 12:50:00,54.28,54.32,54.28,54.3,34325.0,53.6756,53.7151,53.6756,53.6953,34325.0
2025-01-23 12:55:00,54.3,54.34,54.29,54.33,28710.0,53.6953,53.7349,53.6854,53.725,28710.0
2025-01-23 13:00:00,54.33,54.34,54.29,54.3,35893.0,53.725,53.7349,53.6854,53.6953,35893.0
2025-01-23 13:05:00,54.3,54.31,54.28,54.28,14191.0,53.6953,53.7052,53.6756,53.6756,14191.0
2025-01-23 13:10:00,54.29,54.29,54.23,54.24,16734.0,53.6854,53.6854,53.6261,53.636,16734.0
2025-01-23 13:15:00,54.25,54.27,54.24,54.25,12649.0,53.6459,53.6657,53.636,53.6459,12649.0
2025-01-23 13:20:00,54.25,54.31,54.24,54.29,23453.0,53.6459,53.7052,53.636,53.6854,23453.0
2025-01-23 13:25:00,54.29,54.3,54.21,54.23,46447.0,53.6854,53.6953,53.6063,53.6261,46447.0
2025-01-23 13:30:00,54.23,54.3,54.23,54.28,52987.0,53.6261,53.6953,53.6261,53.6756,52987.0
2025-01-23 13:35:00,54.27,54.28,54.23,54.25,21906.0,53.6657,53.6756,53.6261,53.6459,21906.0
2025-01-23 13:40:00,54.25,54.25,54.19,54.25,23444.0,53.6459,53.6459,53.5866,53.6459,23444.0
2025-01-23 13:45:00,54.25,54.27,54.24,54.25,13832.0,53.6459,53.6657,53.636,53.6459,13832.0
2025-01-23 13:50:00,54.25,54.25,54.2,54.22,25331.0,53.6459,53.6459,53.5964,53.6162,25331.0
2025-01-23 13:55:00,54.22,54.26,54.21,54.25,32241.0,53.6162,53.6558,53.6063,53.6459,32241.0
2025-01-23 14:00:00,54.25,54.27,54.12,54.13,54352.0,53.6459,53.6657,53.5173,53.5272,54352.0
2025-01-23 14:05:00,54.13,54.13,54.06,54.08,49636.0,53.5272,53.5272,53.458,53.4778,49636.0
2025-01-23 14:10:00,54.08,54.09,54.03,54.05,30376.0,53.4778,53.4877,53.4283,53.4481,30376.0
2025-01-23 14:15:00,54.05,54.08,53.98,53.98,38923.0,53.4481,53.4778,53.3789,53.3789,38923.0
2025-01-23 14:20:00,53.98,54.03,53.96,54.02,42702.0,53.3789,53.4283,53.3591,53.4185,42702.0
2025-01-23 14:25:00,54.03,54.06,53.97,53.98,62157.0,53.4283,53.458,53.369,53.3789,62157.0
2025-01-23 14:30:00,53.98,54.03,53.96,53.99,62852.0,53.3789,53.4283,53.3591,53.3888,62852.0
2025-01-23 14:35:00,53.98,53.98,53.91,53.91,26091.0,53.3789,53.3789,53.3097,53.3097,26091.0
2025-01-23 14:40:00,53.91,53.93,53.89,53.93,27440.0,53.3097,53.3295,53.2899,53.3295,27440.0
2025-01-23 14:45:00,53.93,53.94,53.9,53.91,25272.0,53.3295,53.3393,53.2998,53.3097,25272.0
2025-01-23 14:50:00,53.9,53.92,53.87,53.91,26369.0,53.2998,53.3196,53.2701,53.3097,26369.0
2025-01-23 14:55:00,53.9,53.92,53.87,53.91,41831.0,53.2998,53.3196,53.2701,53.3097,41831.0
2025-01-23 15:00:00,53.9,53.93,53.88,53.88,35085.0,53.2998,53.3295,53.28,53.28,35085.0
2025-01-23 15:05:00,53.89,53.92,53.88,53.91,42120.0,53.2899,53.3196,53.28,53.3097,42120.0
2025-01-23 15:10:00,53.91,53.91,53.85,53.87,37856.0,53.3097,53.3097,53.2503,53.2701,37856.0
2025-01-23 15:15:00,53.87,53.87,53.82,53.84,50537.0,53.2701,53.2701,53.2207,53.2405,50537.0
2025-01-23 15:20:00,53.84,53.86,53.8,53.84,42828.0,53.2405,53.2602,53.2009,53.2405,42828.0
2025-01-23 15:25:00,53.85,53.9,53.82,53.9,44644.0,53.2503,53.2998,53.2207,53.2998,44644.0
2025-01-23 15:30:00,53.9,53.99,53.86,53.98,54896.0,53.2998,53.3888,53.2602,53.3789,54896.0
2025-01-23 15:35:00,53.98,54.06,53.98,54.01,79504.0,53.3789,53.458,53.3789,53.4086,79504.0
2025-01-23 15:40:00,54.02,54.03,53.94,53.96,66582.0,53.4185,53.4283,53.3393,53.3591,66582.0
2025-01-23 15:45:00,53.97,54.0,53.88,53.91,135487.0,53.369,53.3987,53.28,53.3097,135487.0
2025-01-23 15:50:00,53.91,53.98,53.88,53.93,135359.0,53.3097,53.3789,53.28,53.3295,135359.0
2025-01-23 15:55:00,53.94,54.05,53.91,53.98,425901.0,53.3393,53.4481,53.3097,53.3789,425901.0
2025-01-24 09:30:00,54.11,54.25,54.06,54.07,144942.0,53.5074,53.6459,53.458,53.4679,144942.0
2025-01-24 09:35:00,54.07,54.09,53.8,53.8,39542.0,53.4679,53.4877,53.2009,53.2009,39542.0
2025-01-24 09:40:00,53.78,53.9,53.72,53.81,38196.0,53.1811,53.2998,53.1218,53.2108,38196.0
2025-01-24 09:45:00,53.84,53.89,53.68,53.75,43625.0,53.2405,53.2899,53.0822,53.1515,43625.0
2025-01-24 09:50:00,53.74,53.88,53.7,53.82,54739.0,53.1416,53.28,53.102,53.2207,54739.0
2025-01-24 09:55:00,53.8,53.85,53.75,53.85,29782.0,53.2009,53.2503,53.1515,53.2503,29782.0
2025-01-24 10:00:00,53.86,53.95,53.81,53.95,56370.0,53.2602,53.3492,53.2108,53.3492,56370.0
2025-01-24 10:05:00,53.95,54.17,53.87,54.08,86368.0,53.3492,53.5668,53.2701,53.4778,86368.0
2025-01-24 10:10:00,54.09,54.17,54.03,54.14,41195.0,53.4877,53.5668,53.4283,53.5371,41195.0
2025-01-24 10:15:00,54.13,54.22,54.08,54.16,51135.0,53.5272,53.6162,53.4778,53.5569,51135.0
2025-01-24 10:20:00,54.14,54.14,54.02,54.07,13069.0,53.5371,53.5371,53.4185,53.4679,13069.0
2025-01-24 10:25:00,54.06,54.18,54.06,54.15,28250.0,53.458,53.5767,53.458,53.547,28250.0
2025-01-24 10:30:00,54.16,54.16,53.99,53.99,25987.0,53.5569,53.5569,53.3888,53.3888,25987.0
2025-01-24 10:35:00,53.96,53.99,53.9,53.93,37966.0,53.3591,53.3888,53.2998,53.3295,37966.0
2025-01-24 10:40:00,53.93,54.03,53.92,54.03,23793.0,53.3295,53.4283,53.3196,53.4283,23793.0
2025-01-24 10:45:00,54.02,54.04,53.96,54.01,19431.0,53.4185,53.4382,53.3591,53.4086,19431.0
2025-01-24 10:50:00,54.0,54.06,53.98,53.99,15416.0,53.3987,53.458,53.3789,53.3888,15416.0
2025-01-24 10:55:00,54.0,54.1,53.99,54.05,27438.0,53.3987,53.4976,53.3888,53.4481,27438.0
2025-01-24 11:00:00,54.05,54.1,54.03,54.06,15691.0,53.4481,53.4976,53.4283,53.458,15691.0
2025-01-24 11:05:00,54.06,54.07,54.01,54.04,22044.0,53.458,53.4679,53.4086,53.4382,22044.0
2025-01-24 11:10:00,54.05,54.07,54.01,54.05,11964.0,53.4481,53.4679,53.4086,53.4481,11964.0
2025-01-24 11:15:00,54.05,54.1,54.04,54.1,17932.0,53.4481,53.4976,53.4382,53.4976,17932.0
2025-01-24 11:20:00,54.09,54.1,54.0,54.07,25622.0,53.4877,53.4976,53.3987,53.4679,25622.0
2025-01-24 11:25:00,54.07,54.12,54.06,54.1,10415.0,53.4679,53.5173,53.458,53.4976,10415.0
2025-01-24 11:30:00,54.11,54.12,54.08,54.11,10685.0,53.5074,53.5173,53.4778,53.5074,10685.0
2025-01-24 11:35:00,54.11,54.2,54.11,54.17,15839.0,53.5074,53.5964,53.5074,53.5668,15839.0
2025-01-24 11:40:00,54.17,54.22,54.16,54.2,21842.0,53.5668,53.6162,53.5569,53.5964,21842.0
2025-01-24 11:45:00,54.2,54.23,54.18,54.21,14573.0,53.5964,53.6261,53.5767,53.6063,14573.0
2025-01-24 11:50:00,54.21,54.22,54.13,54.18,30353.0,53.6063,53.6162,53.5272,53.5767,30353.0
2025-01-24 11:55:00,54.19,54.22,54.07,54.09,20204.0,53.5866,53.6162,53.4679,53.4877,20204.0
2025-01-24 12:00:00,54.11,54.11,54.08,54.09,9097.0,53.5074,53.5074,53.4778,53.4877,9097.0
2025-01-24 12:05:00,54.08,54.15,54.08,54.14,15055.0,53.4778,53.547,53.4778,53.5371,15055.0
2025-01-24 12:10:00,54.14,54.14,54.01,54.03,41433.0,53.5371,53.5371,53.4086,53.4283,41433.0
2025-01-24 12:15:00,54.03,54.06,54.01,54.05,15591.0,53.4283,53.458,53.4086,53.4481,15591.0
2025-01-24 12:20:00,54.05,54.13,53.99,54.12,62621.0,53.4481,53.5272,53.3888,53.5173,62621.0
2025-01-24 12:25:00,54.13,54.24,54.13,54.16,77522.0,53.5272,53.636,53.5272,53.5569,77522.0
2025-01-24 12:30:00,54.17,54.2,54.16,54.2,13308.0,53.5668,53.5964,53.5569,53.5964,13308.0
2025-01-24 12:35:00,54.2,54.27,54.19,54.23,34684.0,53.5964,53.6657,53.5866,53.6261,34684.0
2025-01-24 12:40:00,54.23,54.24,54.17,54.17,16978.0,53.6261,53.636,53.5668,53.5668,16978.0
2025-01-24 12:45:00,54.16,54.18,54.14,54.18,14123.0,53.5569,53.5767,53.5371,53.5767,14123.0
2025-01-24 12:50:00,54.18,54.18,54.13,54.15,26410.0,53.5767,53.5767,53.5272,53.547,26410.0
2025-01-24 12:55:00,54.14,54.15,54.07,54.08,18693.0,53.5371,53.547,53.4679,53.4778,18693.0
2025-01-24 13:00:00,54.09,54.13,54.08,54.11,14907.0,53.4877,53.5272,53.4778,53.5074,14907.0
2025-01-24 13:05:00,54.1,54.13,54.1,54.13,19577.0,53.4976,53.5272,53.4976,53.5272,19577.0
2025-01-24 13:10:00,54.12,54.12,54.03,54.11,15730.0,53.5173,53.5173,53.4283,53.5074,15730.0
2025-01-24 13:15:00,54.1,54.12,54.05,54.08,16366.0,53.4976,53.5173,53.4481,53.4778,16366.0
2025-01-24 13:20:00,54.07,54.09,54.05,54.08,18787.0,53.4679,53.4877,53.4481,53.4778,18787.0
2025-01-24 13:25:00,54.08,54.12,54.07,54.09,25881.0,53.4778,53.5173,53.4679,53.4877,25881.0
2025-01-24 13:30:00,54.09,54.24,54.09,54.21,26472.0,53.4877,53.636,53.4877,53.6063,26472.0
2025-01-24 13:35:00,54.21,54.25,54.11,54.12,29847.0,53.6063,53.6459,53.5074,53.5173,29847.0
2025-01-24 13:40:00,54.12,54.18,54.11,54.16,13501.0,53.5173,53.5767,53.5074,53.5569,13501.0
2025-01-24 13:45:00,54.16,54.2,54.11,54.16,21802.0,53.5569,53.5964,53.5074,53.5569,21802.0
2025-01-24 13:50:00,54.16,54.18,54.1,54.1,22902.0,53.5569,53.5767,53.4976,53.4976,22902.0
2025-01-24 13:55:00,54.09,54.1,54.05,54.09,17003.0,53.4877,53.4976,53.4481,53.4877,17003.0
2025-01-24 14:00:00,54.09,54.12,54.04,54.04,17813.0,53.4877,53.5173,53.4382,53.4382,17813.0
2025-01-24 14:05:00,54.04,54.11,53.96,54.01,125300.0,53.4382,53.5074,53.3591,53.4086,125300.0
2025-01-24 14:10:00,54.01,54.06,54.0,54.03,27642.0,53.4086,53.458,53.3987,53.4283,27642.0
2025-01-24 14:15:00,54.03,54.07,54.01,54.03,25777.0,53.4283,53.4679,53.4086,53.4283,25777.0
2025-01-24 14:20:00,54.02,54.08,54.01,54.03,33183.0,53.4185,53.4778,53.4086,53.4283,33183.0
2025-01-24 14:25:00,54.03,54.04,54.0,54.02,24402.0,53.4283,53.4382,53.3987,53.4185,24402.0
2025-01-24 14:30:00,54.01,54.09,54.01,54.09,19059.0,53.4086,53.4877,53.4086,53.4877,19059.0
2025-01-24 14:35:00,54.09,54.12,54.04,54.09,25196.0,53.4877,53.5173,53.4382,53.4877,25196.0
2025-01-24 14:40:00,54.09,54.11,54.03,54.06,11760.0,53.4877,53.5074,53.4283,53.458,11760.0
2025-01-24 14:45:00,54.07,54.09,54.03,54.04,22344.0,53.4679,53.4877,53.4283,53.4382,22344.0
2025-01-24 14:50:00,54.04,54.09,54.03,54.08,19736.0,53.4382,53.4877,53.4283,53.4778,19736.0
2025-01-24 14:55:00,54.08,54.1,54.03,54.04,15896.0,53.4778,53.4976,53.4283,53.4382,15896.0
2025-01-24 15:00:00,54.05,54.1,54.03,54.07,45373.0,53.4481,53.4976,53.4283,53.4679,45373.0
2025-01-24 15:05:00,54.07,54.1,54.04,54.07,24817.0,53.4679,53.4976,53.4382,53.4679,24817.0
2025-01-24 15:10:00,54.08,54.1,54.07,54.1,26558.0,53.4778,53.4976,53.4679,53.4976,26558.0
2025-01-24 15:15:00,54.09,54.1,54.04,54.05,25156.0,53.4877,53.4976,53.4382,53.4481,25156.0
2025-01-24 15:20:00,54.05,54.08,54.02,54.05,33499.0,53.4481,53.4778,53.4185,53.4481,33499.0
2025-01-24 15:25:00,54.04,54.06,54.0,54.03,45297.0,53.4382,53.458,53.3987,53.4283,45297.0
2025-01-24 15:30:00,54.03,54.06,54.0,54.02,34720.0,53.4283,53.458,53.3987,53.4185,34720.0
2025-01-24 15:35:00,54.01,54.03,53.95,53.95,51998.0,53.4086,53.4283,53.3492,53.3492,51998.0
2025-01-24 15:40:00,53.96,54.05,53.95,54.03,54566.0,53.3591,53.4481,53.3492,53.4283,54566.0
2025-01-24 15:45:00,54.04,54.06,54.01,54.04,70118.0,53.4382,53.458,53.4086,53.4382,70118.0
2025-01-24 15:50:00,54.04,54.16,54.04,54.13,127246.0,53.4382,53.5569,53.4382,53.5272,127246.0
2025-01-24 15:55:00,54.13,54.27,54.11,54.23,438532.0,53.5272,53.6657,53.5074,53.6261,438532.0
2025-01-27 09:30:00,51.35,51.5,50.64,51.02,162324.0,50.7782,50.9265,50.0761,50.4519,162324.0
2025-01-27 09:35:00,51.02,51.02,50.17,50.5,609926.0,50.4519,50.4519,49.6113,49.9376,609926.0
2025-01-27 09:40:00,50.5,50.51,50.14,50.34,145934.0,49.9376,49.9475,49.5817,49.7794,145934.0
2025-01-27 09:45:00,50.31,50.85,50.28,50.52,138488.0,49.7498,50.2838,49.7201,49.9574,138488.0
2025-01-27 09:50:00,50.52,50.82,50.42,50.78,146521.0,49.9574,50.2541,49.8585,50.2145,146521.0
2025-01-27 09:55:00,50.78,50.95,50.66,50.69,142997.0,50.2145,50.3826,50.0959,50.1255,142997.0
2025-01-27 10:00:00,50.69,50.71,50.41,50.44,135141.0,50.1255,50.1453,49.8487,49.8783,135141.0
2025-01-27 10:05:00,50.45,50.64,50.44,50.45,94488.0,49.8882,50.0761,49.8783,49.8882,94488.0
2025-01-27 10:10:00,50.43,50.81,50.42,50.76,80566.0,49.8684,50.2442,49.8585,50.1948,80566.0
2025-01-27 10:15:00,50.76,50.79,50.49,50.51,54758.0,50.1948,50.2244,49.9278,49.9475,54758.0
2025-01-27 10:20:00,50.5,50.61,50.46,50.6,48058.0,49.9376,50.0464,49.8981,50.0365,48058.0
2025-01-27 10:25:00,50.61,50.77,50.53,50.7,40631.0,50.0464,50.2046,49.9673,50.1354,40631.0
2025-01-27 10:30:00,50.69,50.82,50.58,50.59,55287.0,50.1255,50.2541,50.0168,50.0266,55287.0
2025-01-27 10:35:00,50.59,50.72,50.45,50.68,48174.0,50.0266,50.1552,49.8882,50.1156,48174.0
2025-01-27 10:40:00,50.68,50.71,50.43,50.48,56716.0,50.1156,50.1453,49.8684,49.9179,56716.0
2025-01-27 10:45:00,50.48,50.52,50.41,50.45,48295.0,49.9179,49.9574,49.8487,49.8882,48295.0
2025-01-27 10:50:00,50.45,50.52,50.36,50.5,107975.0,49.8882,49.9574,49.7992,49.9376,107975.0
2025-01-27 10:55:00,50.5,50.51,50.45,50.47,47313.0,49.9376,49.9475,49.8882,49.908,47313.0
2025-01-27 11:00:00,50.47,50.47,50.3,50.37,43019.0,49.908,49.908,49.7399,49.8091,43019.0
2025-01-27 11:05:00,50.37,50.37,50.01,50.03,106764.0,49.8091,49.8091,49.4531,49.4729,106764.0
2025-01-27 11:10:00,50.03,50.15,50.01,50.14,60481.0,49.4729,49.5915,49.4531,49.5817,60481.0
2025-01-27 11:15:00,50.14,50.15,50.04,50.07,57398.0,49.5817,49.5915,49.4828,49.5124,57398.0
2025-01-27 11:20:00,50.07,50.09,49.91,50.03,90851.0,49.5124,49.5322,49.3542,49.4729,90851.0
2025-01-27 11:25:00,50.03,50.09,49.78,49.85,80994.0,49.4729,49.5322,49.2257,49.2949,80994.0
2025-01-27 11:30:00,49.86,49.87,49.54,49.61,128539.0,49.3048,49.3147,48.9883,49.0576,128539.0
2025-01-27 11:35:00,49.62,49.66,49.44,49.45,101823.0,49.0674,49.107,48.8895,48.8993,101823.0
2025-01-27 11:40:00,49.44,49.5,49.36,49.41,67048.0,48.8895,48.9488,48.8103,48.8598,67048.0
2025-01-27 11:45:00,49.42,49.5,49.31,49.33,122801.0,48.8697,48.9488,48.7609,48.7807,122801.0
2025-01-27 11:50:00,49.33,49.35,49.21,49.25,59424.0,48.7807,48.8005,48.662,48.7016,59424.0
2025-01-27 11:55:00,49.24,49.27,49.18,49.26,81142.0,48.6917,48.7213,48.6323,48.7115,81142.0
2025-01-27 12:00:00,49.26,49.47,49.25,49.44,70852.0,48.7115,48.9191,48.7016,48.8895,70852.0
2025-01-27 12:05:00,49.45,49.45,49.27,49.28,81234.0,48.8993,48.8993,48.7213,48.7312,81234.0
2025-01-27 12:10:00,49.3,49.33,49.18,49.27,54009.0,48.751,48.7807,48.6323,48.7213,54009.0
2025-01-27 12:15:00,49.25,49.35,49.19,49.22,54414.0,48.7016,48.8005,48.6422,48.6719,54414.0
2025-01-27 12:20:00,49.22,49.26,49.15,49.2,30953.0,48.6719,48.7115,48.6027,48.6521,30953.0
2025-01-27 12:25:00,49.2,49.3,49.16,49.23,52064.0,48.6521,48.751,48.6126,48.6818,52064.0
2025-01-27 12:30:00,49.23,49.29,49.19,49.27,34811.0,48.6818,48.7411,48.6422,48.7213,34811.0
2025-01-27 12:35:00,49.27,49.34,49.25,49.26,50446.0,48.7213,48.7906,48.7016,48.7115,50446.0
2025-01-27 12:40:00,49.25,49.28,49.05,49.1,165224.0,48.7016,48.7312,48.5038,48.5532,165224.0
2025-01-27 12:45:00,49.09,49.09,48.93,49.0,63639.0,48.5433,48.5433,48.3851,48.4544,63639.0
2025-01-27 12:50:00,49.0,49.05,48.98,49.03,34156.0,48.4544,48.5038,48.4346,48.484,34156.0
2025-01-27 12:55:00,49.02,49.08,48.99,49.0,48630.0,48.4741,48.5335,48.4445,48.4544,48630.0
2025-01-27 13:00:00,49.01,49.13,48.97,49.08,26964.0,48.4642,48.5829,48.4247,48.5335,26964.0
2025-01-27 13:05:00,49.07,49.09,48.97,48.98,34475.0,48.5236,48.5433,48.4247,48.4346,34475.0
2025-01-27 13:10:00,48.98,49.05,48.93,48.99,36889.0,48.4346,48.5038,48.3851,48.4445,36889.0
2025-01-27 13:15:00,48.99,49.1,48.97,48.98,54010.0,48.4445,48.5532,48.4247,48.4346,54010.0
2025-01-27 13:20:00,48.95,49.0,48.92,48.94,51794.0,48.4049,48.4544,48.3752,48.395,51794.0
2025-01-27 13:25:00,48.94,48.97,48.82,48.83,48608.0,48.395,48.4247,48.2764,48.2862,48608.0
2025-01-27 13:30:00,48.83,48.89,48.82,48.86,41618.0,48.2862,48.3456,48.2764,48.3159,41618.0
2025-01-27 13:35:00,48.86,48.9,48.76,48.84,101032.0,48.3159,48.3555,48.217,48.2961,101032.0
2025-01-27 13:40:00,48.84,48.92,48.84,48.88,37218.0,48.2961,48.3752,48.2961,48.3357,37218.0
2025-01-27 13:45:00,48.87,48.87,48.73,48.74,45482.0,48.3258,48.3258,48.1874,48.1972,45482.0
2025-01-27 13:50:00,48.73,48.81,48.71,48.73,47280.0,48.1874,48.2665,48.1676,48.1874,47280.0
2025-01-27 13:55:00,48.72,48.8,48.71,48.78,52045.0,48.1775,48.2566,48.1676,48.2368,52045.0
2025-01-27 14:00:00,48.78,48.79,48.74,48.75,65007.0,48.2368,48.2467,48.1972,48.2071,65007.0
2025-01-27 14:05:00,48.75,48.75,48.57,48.6,61791.0,48.2071,48.2071,48.0291,48.0588,61791.0
2025-01-27 14:10:00,48.61,48.66,48.6,48.65,60238.0,48.0687,48.1181,48.0588,48.1082,60238.0
2025-01-27 14:15:00,48.65,49.1,48.64,49.05,115199.0,48.1082,48.5532,48.0984,48.5038,115199.0
2025-01-27 14:20:00,49.05,49.26,49.05,49.19,40878.0,48.5038,48.7115,48.5038,48.6422,40878.0
2025-01-27 14:25:00,49.2,49.29,49.19,49.23,37783.0,48.6521,48.7411,48.6422,48.6818,37783.0
2025-01-27 14:30:00,49.23,49.41,49.2,49.35,53413.0,48.6818,48.8598,48.6521,48.8005,53413.0
2025-01-27 14:35:00,49.34,49.53,49.3,49.5,51190.0,48.7906,48.9785,48.751,48.9488,51190.0
2025-01-27 14:40:00,49.5,49.5,49.33,49.42,36306.0,48.9488,48.9488,48.7807,48.8697,36306.0
2025-01-27 14:45:00,49.43,49.43,49.31,49.33,50008.0,48.8796,48.8796,48.7609,48.7807,50008.0
2025-01-27 14:50:00,49.32,49.43,49.28,49.37,41219.0,48.7708,48.8796,48.7312,48.8202,41219.0
2025-01-27 14:55:00,49.37,49.43,49.14,49.14,55708.0,48.8202,48.8796,48.5928,48.5928,55708.0
2025-01-27 15:00:00,49.15,49.46,49.13,49.32,74350.0,48.6027,48.9092,48.5829,48.7708,74350.0
2025-01-27 15:05:00,49.31,49.35,49.15,49.22,60166.0,48.7609,48.8005,48.6027,48.6719,60166.0
2025-01-27 15:10:00,49.22,49.32,49.11,49.11,126502.0,48.6719,48.7708,48.5631,48.5631,126502.0
2025-01-27 15:15:00,49.11,49.33,49.08,49.31,73132.0,48.5631,48.7807,48.5335,48.7609,73132.0
2025-01-27 15:20:00,49.32,49.34,49.25,49.25,79190.0,48.7708,48.7906,48.7016,48.7016,79190.0
2025-01-27 15:25:00,49.25,49.26,49.14,49.15,81192.0,48.7016,48.7115,48.5928,48.6027,81192.0
2025-01-27 15:30:00,49.15,49.17,48.98,49.07,177581.0,48.6027,48.6225,48.4346,48.5236,177581.0
2025-01-27 15:35:00,49.09,49.34,49.06,49.27,85899.0,48.5433,48.7906,48.5137,48.7213,85899.0
2025-01-27 15:40:00,49.28,49.52,49.27,49.52,83628.0,48.7312,48.9686,48.7213,48.9686,83628.0
2025-01-27 15:45:00,49.51,49.67,49.49,49.54,138238.0,48.9587,49.1169,48.9389,48.9883,138238.0
2025-01-27 15:50:00,49.54,49.59,49.45,49.51,202503.0,48.9883,49.0378,48.8993,48.9587,202503.0
2025-01-27 15:55:00,49.51,49.56,49.47,49.52,447101.0,48.9587,49.0081,48.9191,48.9686,447101.0
2025-01-28 09:30:00,49.87,50.07,49.06,49.29,186647.0,49.3147,49.5124,48.5137,48.7411,186647.0
2025-01-28 09:35:00,49.34,49.63,49.32,49.4,38536.0,48.7906,49.0773,48.7708,48.8499,38536.0
2025-01-28 09:40:00,49.41,49.78,49.38,49.67,112571.0,48.8598,49.2257,48.8301,49.1169,112571.0
2025-01-28 09:45:00,49.65,49.67,49.19,49.29,144379.0,49.0971,49.1169,48.6422,48.7411,144379.0
2025-01-28 09:50:00,49.29,49.3,49.2,49.3,77616.0,48.7411,48.751,48.6521,48.751,77616.0
2025-01-28 09:55:00,49.3,49.52,49.23,49.48,276753.0,48.751,48.9686,48.6818,48.929,276753.0
2025-01-28 10:00:00,49.47,49.89,49.46,49.86,182656.0,48.9191,49.3344,48.9092,49.3048,182656.0
2025-01-28 10:05:00,49.86,50.16,49.84,50.06,134541.0,49.3048,49.6014,49.285,49.5025,134541.0
2025-01-28 10:10:00,50.06,50.18,50.01,50.12,253652.0,49.5025,49.6212,49.4531,49.5619,253652.0
2025-01-28 10:15:00,50.12,50.23,50.08,50.2,94496.0,49.5619,49.6707,49.5223,49.641,94496.0
2025-01-28 10:20:00,50.21,50.22,50.09,50.09,64638.0,49.6509,49.6608,49.5322,49.5322,64638.0
2025-01-28 10:25:00,50.09,50.18,50.04,50.13,106766.0,49.5322,49.6212,49.4828,49.5718,106766.0
2025-01-28 10:30:00,50.13,50.28,50.08,50.28,99523.0,49.5718,49.7201,49.5223,49.7201,99523.0
2025-01-28 10:35:00,50.28,50.46,50.26,50.36,126388.0,49.7201,49.8981,49.7003,49.7992,126388.0
2025-01-28 10:40:00,50.35,50.44,50.21,50.42,55340.0,49.7893,49.8783,49.6509,49.8585,55340.0
2025-01-28 10:45:00,50.43,50.54,50.35,50.53,66538.0,49.8684,49.9772,49.7893,49.9673,66538.0
2025-01-28 10:50:00,50.53,50.6,50.51,50.53,60342.0,49.9673,50.0365,49.9475,49.9673,60342.0
2025-01-28 10:55:00,50.54,50.56,50.49,50.54,47545.0,49.9772,49.997,49.9278,49.9772,47545.0
2025-01-28 11:00:00,50.54,50.59,50.42,50.49,61988.0,49.9772,50.0266,49.8585,49.9278,61988.0
2025-01-28 11:05:00,50.49,50.52,50.43,50.48,27205.0,49.9278,49.9574,49.8684,49.9179,27205.0
2025-01-28 11:10:00,50.48,50.54,50.43,50.45,38325.0,49.9179,49.9772,49.8684,49.8882,38325.0
2025-01-28 11:15:00,50.45,50.5,50.39,50.4,32895.0,49.8882,49.9376,49.8289,49.8388,32895.0
2025-01-28 11:20:00,50.4,50.4,50.34,50.37,37728.0,49.8388,49.8388,49.7794,49.8091,37728.0
2025-01-28 11:25:00,50.37,50.37,50.22,50.28,33508.0,49.8091,49.8091,49.6608,49.7201,33508.0
2025-01-28 11:30:00,50.3,50.42,50.3,50.41,64337.0,49.7399,49.8585,49.7399,49.8487,64337.0
2025-01-28 11:35:00,50.41,50.57,50.38,50.57,64987.0,49.8487,50.0069,49.819,50.0069,64987.0
2025-01-28 11:40:00,50.56,50.57,50.35,50.38,34641.0,49.997,50.0069,49.7893,49.819,34641.0
2025-01-28 11:45:00,50.38,50.49,50.33,50.48,34463.0,49.819,49.9278,49.7695,49.9179,34463.0
2025-01-28 11:50:00,50.48,50.49,50.39,50.41,67902.0,49.9179,49.9278,49.8289,49.8487,67902.0
2025-01-28 11:55:00,50.41,50.47,50.39,50.46,27257.0,49.8487,49.908,49.8289,49.8981,27257.0
2025-01-28 12:00:00,50.46,50.53,50.44,50.48,73566.0,49.8981,49.9673,49.8783,49.9179,73566.0
2025-01-28 12:05:00,50.48,50.53,50.41,50.51,45477.0,49.9179,49.9673,49.8487,49.9475,45477.0
2025-01-28 12:10:00,50.51,50.59,50.48,50.57,31845.0,49.9475,50.0266,49.9179,50.0069,31845.0
2025-01-28 12:15:00,50.58,50.63,50.57,50.63,31483.0,50.0168,50.0662,50.0069,50.0662,31483.0
2025-01-28 12:20:00,50.63,50.63,50.59,50.6,31704.0,50.0662,50.0662,50.0266,50.0365,31704.0
2025-01-28 12:25:00,50.6,50.6,50.49,50.53,38371.0,50.0365,50.0365,49.9278,49.9673,38371.0
2025-01-28 12:30:00,50.53,50.58,50.52,50.57,46684.0,49.9673,50.0168,49.9574,50.0069,46684.0
2025-01-28 12:35:00,50.57,50.59,50.51,50.57,46308.0,50.0069,50.0266,49.9475,50.0069,46308.0
2025-01-28 12:40:00,50.57,50.57,50.53,50.55,26842.0,50.0069,50.0069,49.9673,49.9871,26842.0
2025-01-28 12:45:00,50.55,50.62,50.53,50.62,46261.0,49.9871,50.0563,49.9673,50.0563,46261.0
2025-01-28 12:50:00,50.62,50.69,50.61,50.69,45367.0,50.0563,50.1255,50.0464,50.1255,45367.0
2025-01-28 12:55:00,50.68,50.74,50.67,50.71,38706.0,50.1156,50.175,50.1058,50.1453,38706.0
2025-01-28 13:00:00,50.7,50.73,50.65,50.66,34711.0,50.1354,50.1651,50.086,50.0959,34711.0
2025-01-28 13:05:00,50.66,50.72,50.65,50.71,40490.0,50.0959,50.1552,50.086,50.1453,40490.0
2025-01-28 13:10:00,50.72,50.76,50.68,50.76,154050.0,50.1552,50.1948,50.1156,50.1948,154050.0
2025-01-28 13:15:00,50.76,50.99,50.75,50.99,92189.0,50.1948,50.4222,50.1849,50.4222,92189.0
2025-01-28 13:20:00,50.98,50.99,50.96,50.98,82949.0,50.4123,50.4222,50.3925,50.4123,82949.0
2025-01-28 13:25:00,50.97,51.02,50.95,51.02,44369.0,50.4024,50.4519,50.3826,50.4519,44369.0
2025-01-28 13:30:00,51.02,51.19,51.01,51.19,40808.0,50.4519,50.62,50.442,50.62,40808.0
2025-01-28 13:35:00,51.19,51.19,51.07,51.1,54865.0,50.62,50.62,50.5013,50.531,54865.0
2025-01-28 13:40:00,51.09,51.16,51.04,51.16,57020.0,50.5211,50.5903,50.4716,50.5903,57020.0
2025-01-28 13:45:00,51.16,51.2,51.15,51.2,44515.0,50.5903,50.6299,50.5804,50.6299,44515.0
2025-01-28 13:50:00,51.2,51.23,51.16,51.23,102872.0,50.6299,50.6595,50.5903,50.6595,102872.0
2025-01-28 13:55:00,51.22,51.25,51.2,51.25,102454.0,50.6496,50.6793,50.6299,50.6793,102454.0
2025-01-28 14:00:00,51.25,51.34,51.24,51.34,80646.0,50.6793,50.7683,50.6694,50.7683,80646.0
2025-01-28 14:05:00,51.34,51.48,51.33,51.48,106209.0,50.7683,50.9067,50.7584,50.9067,106209.0
2025-01-28 14:10:00,51.48,51.51,51.44,51.5,146810.0,50.9067,50.9364,50.8672,50.9265,146810.0
2025-01-28 14:15:00,51.51,51.6,51.5,51.56,370392.0,50.9364,51.0254,50.9265,50.9858,370392.0
2025-01-28 14:20:00,51.57,51.64,51.52,51.62,221294.0,50.9957,51.065,50.9463,51.0452,221294.0
2025-01-28 14:25:00,51.62,51.71,51.61,51.71,112129.0,51.0452,51.1342,51.0353,51.1342,112129.0
2025-01-28 14:30:00,51.71,51.71,51.69,51.71,98468.0,51.1342,51.1342,51.1144,51.1342,98468.0
2025-01-28 14:35:00,51.71,51.76,51.67,51.74,184843.0,51.1342,51.1836,51.0946,51.1638,184843.0
2025-01-28 14:40:00,51.75,51.85,51.74,51.77,296918.0,51.1737,51.2726,51.1638,51.1935,296918.0
2025-01-28 14:45:00,51.77,51.94,51.76,51.93,277324.0,51.1935,51.3616,51.1836,51.3517,277324.0
2025-01-28 14:50:00,51.92,51.97,51.89,51.97,63951.0,51.3418,51.3913,51.3122,51.3913,63951.0
2025-01-28 14:55:00,51.96,51.99,51.9,51.91,200610.0,51.3814,51.4111,51.3221,51.3319,200610.0
2025-01-28 15:00:00,51.9,51.9,51.74,51.8,95388.0,51.3221,51.3221,51.1638,51.2232,95388.0
2025-01-28 15:05:00,51.8,51.87,51.78,51.79,72818.0,51.2232,51.2924,51.2034,51.2133,72818.0
2025-01-28 15:10:00,51.79,51.79,51.64,51.69,79985.0,51.2133,51.2133,51.065,51.1144,79985.0
2025-01-28 15:15:00,51.69,51.72,51.57,51.7,118230.0,51.1144,51.1441,50.9957,51.1243,118230.0
2025-01-28 15:20:00,51.7,51.7,51.46,51.47,109275.0,51.1243,51.1243,50.887,50.8968,109275.0
2025-01-28 15:25:00,51.48,51.69,51.42,51.68,77182.0,50.9067,51.1144,50.8474,51.1045,77182.0
2025-01-28 15:30:00,51.7,51.7,51.63,51.63,56791.0,51.1243,51.1243,51.0551,51.0551,56791.0
2025-01-28 15:35:00,51.64,51.64,51.54,51.62,100178.0,51.065,51.065,50.9661,51.0452,100178.0
2025-01-28 15:40:00,51.62,51.65,51.52,51.54,68284.0,51.0452,51.0748,50.9463,50.9661,68284.0
2025-01-28 15:45:00,51.54,51.54,51.4,51.46,126590.0,50.9661,50.9661,50.8276,50.887,126590.0
2025-01-28 15:50:00,51.45,51.46,51.3,51.36,234092.0,50.8771,50.887,50.7287,50.7881,234092.0
2025-01-28 15:55:00,51.36,51.36,51.11,51.3,615665.0,50.7881,50.7881,50.5409,50.7287,615665.0
2025-01-29 09:30:00,55.11,55.33,53.66,54.27,772742.0,54.4963,54.7139,53.0625,53.6657,772742.0
2025-01-29 09:35:00,54.29,54.29,53.2,53.3,553842.0,53.6854,53.6854,52.6076,52.7065,553842.0
2025-01-29 09:40:00,53.35,53.4,53.02,53.14,152931.0,52.7559,52.8054,52.4296,52.5483,152931.0
2025-01-29 09:45:00,53.17,53.2,51.74,51.74,302343.0,52.5779,52.6076,51.1638,51.1638,302343.0
2025-01-29 09:50:00,51.72,51.8,50.3,50.33,468642.0,51.1441,51.2232,49.7399,49.7695,468642.0
2025-01-29 09:55:00,50.32,52.14,50.32,52.07,767892.0,49.7597,51.5594,49.7597,51.4902,767892.0
2025-01-29 10:00:00,52.15,52.2,51.32,51.35,332518.0,51.5693,51.6187,50.7485,50.7782,332518.0
2025-01-29 10:05:00,51.35,51.93,51.34,51.44,242659.0,50.7782,51.3517,50.7683,50.8672,242659.0
2025-01-29 10:10:00,51.43,51.44,50.94,50.98,217090.0,50.8573,50.8672,50.3727,50.4123,217090.0
2025-01-29 10:15:00,50.99,51.08,50.28,50.31,190189.0,50.4222,50.5112,49.7201,49.7498,190189.0
2025-01-29 10:20:00,50.29,50.87,50.12,50.82,178502.0,49.73,50.3035,49.5619,50.2541,178502.0
2025-01-29 10:25:00,50.79,50.9,50.19,50.19,140223.0,50.2244,50.3332,49.6311,49.6311,140223.0
2025-01-29 10:30:00,50.19,50.53,50.19,50.43,54880.0,49.6311,49.9673,49.6311,49.8684,54880.0
2025-01-29 10:35:00,50.44,50.47,49.92,50.15,171833.0,49.8783,49.908,49.3641,49.5915,171833.0
2025-01-29 10:40:00,50.14,50.47,50.09,50.47,72479.0,49.5817,49.908,49.5322,49.908,72479.0
2025-01-29 10:45:00,50.48,50.6,50.0,50.29,218170.0,49.9179,50.0365,49.4432,49.73,218170.0
2025-01-29 10:50:00,50.3,50.35,50.12,50.12,73250.0,49.7399,49.7893,49.5619,49.5619,73250.0
2025-01-29 10:55:00,50.1,50.19,49.92,50.01,213047.0,49.5421,49.6311,49.3641,49.4531,213047.0
2025-01-29 11:00:00,50.02,50.02,49.61,49.8,193715.0,49.463,49.463,49.0576,49.2454,193715.0
2025-01-29 11:05:00,49.78,50.37,49.77,50.16,242734.0,49.2257,49.8091,49.2158,49.6014,242734.0
2025-01-29 11:10:00,50.15,50.53,49.94,50.51,166695.0,49.5915,49.9673,49.3839,49.9475,166695.0
2025-01-29 11:15:00,50.51,51.1,50.5,51.05,68308.0,49.9475,50.531,49.9376,50.4815,68308.0
2025-01-29 11:20:00,51.03,51.04,50.47,50.5,197401.0,50.4617,50.4716,49.908,49.9376,197401.0
2025-01-29 11:25:00,50.53,50.62,50.41,50.62,51469.0,49.9673,50.0563,49.8487,50.0563,51469.0
2025-01-29 11:30:00,50.6,50.87,50.54,50.73,116834.0,50.0365,50.3035,49.9772,50.1651,116834.0
2025-01-29 11:35:00,50.7,50.82,50.52,50.58,88703.0,50.1354,50.2541,49.9574,50.0168,88703.0
2025-01-29 11:40:00,50.52,50.61,50.14,50.32,127399.0,49.9574,50.0464,49.5817,49.7597,127399.0
2025-01-29 11:45:00,50.3,50.51,50.29,50.45,131824.0,49.7399,49.9475,49.73,49.8882,131824.0
2025-01-29 11:50:00,50.43,50.6,50.35,50.48,71873.0,49.8684,50.0365,49.7893,49.9179,71873.0
2025-01-29 11:55:00,50.48,50.57,50.37,50.5,56097.0,49.9179,50.0069,49.8091,49.9376,56097.0
2025-01-29 12:00:00,50.47,50.74,50.45,50.68,46534.0,49.908,50.175,49.8882,50.1156,46534.0
2025-01-29 12:05:00,50.7,50.8,50.68,50.8,49381.0,50.1354,50.2343,50.1156,50.2343,49381.0
2025-01-29 12:10:00,50.8,50.86,50.57,50.61,68961.0,50.2343,50.2936,50.0069,50.0464,68961.0
2025-01-29 12:15:00,50.61,50.66,50.58,50.64,31259.0,50.0464,50.0959,50.0168,50.0761,31259.0
2025-01-29 12:20:00,50.65,50.66,50.59,50.63,36701.0,50.086,50.0959,50.0266,50.0662,36701.0
2025-01-29 12:25:00,50.62,50.66,50.57,50.65,34337.0,50.0563,50.0959,50.0069,50.086,34337.0
2025-01-29 12:30:00,50.63,50.66,50.49,50.51,30586.0,50.0662,50.0959,49.9278,49.9475,30586.0
2025-01-29 12:35:00,50.49,50.51,50.39,50.4,32931.0,49.9278,49.9475,49.8289,49.8388,32931.0
2025-01-29 12:40:00,50.41,50.54,50.38,50.49,33047.0,49.8487,49.9772,49.819,49.9278,33047.0
2025-01-29 12:45:00,50.49,50.52,50.44,50.47,18585.0,49.9278,49.9574,49.8783,49.908,18585.0
2025-01-29 12:50:00,50.47,50.47,50.35,50.37,41069.0,49.908,49.908,49.7893,49.8091,41069.0
2025-01-29 12:55:00,50.35,50.42,50.3,50.34,40045.0,49.7893,49.8585,49.7399,49.7794,40045.0
2025-01-29 13:00:00,50.34,50.37,50.0,50.04,56469.0,49.7794,49.8091,49.4432,49.4828,56469.0
2025-01-29 13:05:00,50.05,50.08,49.99,50.08,58416.0,49.4927,49.5223,49.4333,49.5223,58416.0
2025-01-29 13:10:00,50.08,50.33,50.01,50.24,56413.0,49.5223,49.7695,49.4531,49.6805,56413.0
2025-01-29 13:15:00,50.23,50.29,50.0,50.01,40271.0,49.6707,49.73,49.4432,49.4531,40271.0
2025-01-29 13:20:00,50.02,50.08,49.86,50.04,52117.0,49.463,49.5223,49.3048,49.4828,52117.0
2025-01-29 13:25:00,50.04,50.17,50.0,50.16,72276.0,49.4828,49.6113,49.4432,49.6014,72276.0
2025-01-29 13:30:00,50.16,50.35,50.14,50.33,65651.0,49.6014,49.7893,49.5817,49.7695,65651.0
2025-01-29 13:35:00,50.32,50.43,50.29,50.42,71068.0,49.7597,49.8684,49.73,49.8585,71068.0
2025-01-29 13:40:00,50.39,50.43,50.24,50.25,85330.0,49.8289,49.8684,49.6805,49.6904,85330.0
2025-01-29 13:45:00,50.24,50.32,50.21,50.29,54119.0,49.6805,49.7597,49.6509,49.73,54119.0
2025-01-29 13:50:00,50.29,50.41,50.28,50.34,42689.0,49.73,49.8487,49.7201,49.7794,42689.0
2025-01-29 13:55:00,50.34,50.35,50.18,50.28,52932.0,49.7794,49.7893,49.6212,49.7201,52932.0
2025-01-29 14:00:00,50.26,50.29,50.02,50.03,64606.0,49.7003,49.73,49.463,49.4729,64606.0
2025-01-29 14:05:00,50.04,50.08,49.96,50.02,70445.0,49.4828,49.5223,49.4037,49.463,70445.0
2025-01-29 14:10:00,50.03,50.04,49.91,49.94,39005.0,49.4729,49.4828,49.3542,49.3839,39005.0
2025-01-29 14:15:00,49.93,49.93,49.79,49.89,43466.0,49.374,49.374,49.2356,49.3344,43466.0
2025-01-29 14:20:00,49.89,49.93,49.83,49.89,34673.0,49.3344,49.374,49.2751,49.3344,34673.0
2025-01-29 14:25:00,49.89,50.05,49.87,49.89,69123.0,49.3344,49.4927,49.3147,49.3344,69123.0
2025-01-29 14:30:00,49.9,50.0,49.82,49.92,60280.0,49.3443,49.4432,49.2652,49.3641,60280.0
2025-01-29 14:35:00,49.92,50.0,49.73,49.97,36130.0,49.3641,49.4432,49.1762,49.4136,36130.0
2025-01-29 14:40:00,49.98,50.0,49.84,49.96,61562.0,49.4234,49.4432,49.285,49.4037,61562.0
2025-01-29 14:45:00,49.96,50.01,49.88,49.91,130179.0,49.4037,49.4531,49.3246,49.3542,130179.0
2025-01-29 14:50:00,49.9,50.0,49.87,50.0,42588.0,49.3443,49.4432,49.3147,49.4432,42588.0
2025-01-29 14:55:00,49.97,50.15,49.89,49.93,376899.0,49.4136,49.5915,49.3344,49.374,376899.0
2025-01-29 15:00:00,49.93,49.94,49.53,49.61,118454.0,49.374,49.3839,48.9785,49.0576,118454.0
2025-01-29 15:05:00,49.62,49.9,49.61,49.8,64678.0,49.0674,49.3443,49.0576,49.2454,64678.0
2025-01-29 15:10:00,49.8,49.8,49.59,49.7,66787.0,49.2454,49.2454,49.0378,49.1466,66787.0
2025-01-29 15:15:00,49.7,49.73,49.62,49.72,74741.0,49.1466,49.1762,49.0674,49.1663,74741.0
2025-01-29 15:20:00,49.72,49.9,49.7,49.89,116374.0,49.1663,49.3443,49.1466,49.3344,116374.0
2025-01-29 15:25:00,49.89,50.25,49.87,50.24,85255.0,49.3344,49.6904,49.3147,49.6805,85255.0
2025-01-29 15:30:00,50.26,50.41,49.97,50.08,193006.0,49.7003,49.8487,49.4136,49.5223,193006.0
2025-01-29 15:35:00,50.08,50.21,49.94,49.98,130241.0,49.5223,49.6509,49.3839,49.4234,130241.0
2025-01-29 15:40:00,49.98,50.05,49.9,49.92,109489.0,49.4234,49.4927,49.3443,49.3641,109489.0
2025-01-29 15:45:00,49.92,49.96,49.81,49.87,119541.0,49.3641,49.4037,49.2553,49.3147,119541.0
2025-01-29 15:50:00,49.86,50.05,49.86,50.05,208185.0,49.3048,49.4927,49.3048,49.4927,208185.0
2025-01-29 15:55:00,50.05,50.19,49.78,49.8,800128.0,49.4927,49.6311,49.2257,49.2454,800128.0
2025-01-30 09:30:00,50.16,50.2,48.79,48.89,343176.0,49.6014,49.641,48.2467,48.3456,343176.0
2025-01-30 09:35:00,48.89,49.8,48.78,49.8,79017.0,48.3456,49.2454,48.2368,49.2454,79017.0
2025-01-30 09:40:00,49.84,50.16,49.62,49.63,122464.0,49.285,49.6014,49.0674,49.0773,122464.0
2025-01-30 09:45:00,49.63,49.97,49.59,49.63,61929.0,49.0773,49.4136,49.0378,49.0773,61929.0
2025-01-30 09:50:00,49.63,49.83,49.56,49.75,155813.0,49.0773,49.2751,49.0081,49.196,155813.0
2025-01-30 09:55:00,49.75,50.06,49.66,49.92,69728.0,49.196,49.5025,49.107,49.3641,69728.0
2025-01-30 10:00:00,49.94,50.08,49.73,49.99,150032.0,49.3839,49.5223,49.1762,49.4333,150032.0
2025-01-30 10:05:00,49.97,50.0,49.59,49.87,183146.0,49.4136,49.4432,49.0378,49.3147,183146.0
2025-01-30 10:10:00,49.88,50.05,49.79,49.86,126871.0,49.3246,49.4927,49.2356,49.3048,126871.0
2025-01-30 10:15:00,49.86,49.98,49.58,49.61,92321.0,49.3048,49.4234,49.0279,49.0576,92321.0
2025-01-30 10:20:00,49.62,49.71,49.51,49.59,122321.0,49.0674,49.1564,48.9587,49.0378,122321.0
2025-01-30 10:25:00,49.59,49.67,49.46,49.48,123775.0,49.0378,49.1169,48.9092,48.929,123775.0
2025-01-30 10:30:00,49.5,49.65,49.5,49.62,57914.0,48.9488,49.0971,48.9488,49.0674,57914.0
2025-01-30 10:35:00,49.62,49.75,49.53,49.53,108411.0,49.0674,49.196,48.9785,48.9785,108411.0
2025-01-30 10:40:00,49.55,49.56,49.38,49.44,68687.0,48.9982,49.0081,48.8301,48.8895,68687.0
2025-01-30 10:45:00,49.43,49.71,49.37,49.64,92579.0,48.8796,49.1564,48.8202,49.0872,92579.0
2025-01-30 10:50:00,49.65,49.72,49.5,49.51,79792.0,49.0971,49.1663,48.9488,48.9587,79792.0
2025-01-30 10:55:00,49.49,49.51,49.28,49.31,47694.0,48.9389,48.9587,48.7312,48.7609,47694.0
2025-01-30 11:00:00,49.3,49.36,49.18,49.26,82958.0,48.751,48.8103,48.6323,48.7115,82958.0
2025-01-30 11:05:00,49.26,49.27,49.09,49.13,58390.0,48.7115,48.7213,48.5433,48.5829,58390.0
2025-01-30 11:10:00,49.13,49.23,49.05,49.16,64215.0,48.5829,48.6818,48.5038,48.6126,64215.0
2025-01-30 11:15:00,49.17,49.3,49.16,49.27,70817.0,48.6225,48.751,48.6126,48.7213,70817.0
2025-01-30 11:20:00,49.26,49.64,49.22,49.55,74894.0,48.7115,49.0872,48.6719,48.9982,74894.0
2025-01-30 11:25:00,49.57,49.65,49.45,49.51,177071.0,49.018,49.0971,48.8993,48.9587,177071.0
2025-01-30 11:30:00,49.51,49.64,49.49,49.56,51468.0,48.9587,49.0872,48.9389,49.0081,51468.0
2025-01-30 11:35:00,49.57,49.71,49.53,49.61,45216.0,49.018,49.1564,48.9785,49.0576,45216.0
2025-01-30 11:40:00,49.62,49.63,49.51,49.57,69853.0,49.0674,49.0773,48.9587,49.018,69853.0
2025-01-30 11:45:00,49.58,49.63,49.51,49.55,30537.0,49.0279,49.0773,48.9587,48.9982,30537.0
2025-01-30 11:50:00,49.57,49.62,49.49,49.61,35622.0,49.018,49.0674,48.9389,49.0576,35622.0
2025-01-30 11:55:00,49.6,49.6,49.39,49.43,182460.0,49.0477,49.0477,48.84,48.8796,182460.0
2025-01-30 12:00:00,49.41,49.58,49.36,49.58,48063.0,48.8598,49.0279,48.8103,49.0279,48063.0
2025-01-30 12:05:00,49.58,49.59,49.44,49.45,30120.0,49.0279,49.0378,48.8895,48.8993,30120.0
2025-01-30 12:10:00,49.46,49.51,49.44,49.48,47079.0,48.9092,48.9587,48.8895,48.929,47079.0
2025-01-30 12:15:00,49.48,49.54,49.41,49.44,53595.0,48.929,48.9883,48.8598,48.8895,53595.0
2025-01-30 12:20:00,49.42,49.43,49.25,49.27,220231.0,48.8697,48.8796,48.7016,48.7213,220231.0
2025-01-30 12:25:00,49.26,49.26,49.07,49.12,79258.0,48.7115,48.7115,48.5236,48.573,79258.0
2025-01-30 12:30:00,49.11,49.2,49.06,49.19,79112.0,48.5631,48.6521,48.5137,48.6422,79112.0
2025-01-30 12:35:00,49.19,49.31,49.17,49.25,149608.0,48.6422,48.7609,48.6225,48.7016,149608.0
2025-01-30 12:40:00,49.27,49.36,49.23,49.3,49207.0,48.7213,48.8103,48.6818,48.751,49207.0
2025-01-30 12:45:00,49.3,49.63,49.29,49.55,41132.0,48.751,49.0773,48.7411,48.9982,41132.0
2025-01-30 12:50:00,49.55,49.56,49.43,49.44,31149.0,48.9982,49.0081,48.8796,48.8895,31149.0
2025-01-30 12:55:00,49.43,49.5,49.41,49.43,33227.0,48.8796,48.9488,48.8598,48.8796,33227.0
2025-01-30 13:00:00,49.43,49.51,49.42,49.49,28200.0,48.8796,48.9587,48.8697,48.9389,28200.0
2025-01-30 13:05:00,49.49,49.52,49.45,49.52,36364.0,48.9389,48.9686,48.8993,48.9686,36364.0
2025-01-30 13:10:00,49.5,49.52,49.35,49.43,61014.0,48.9488,48.9686,48.8005,48.8796,61014.0
2025-01-30 13:15:00,49.42,49.47,49.41,49.44,42682.0,48.8697,48.9191,48.8598,48.8895,42682.0
2025-01-30 13:20:00,49.43,49.54,49.43,49.51,39926.0,48.8796,48.9883,48.8796,48.9587,39926.0
2025-01-30 13:25:00,49.5,49.51,49.4,49.44,34538.0,48.9488,48.9587,48.8499,48.8895,34538.0
2025-01-30 13:30:00,49.44,49.64,49.44,49.63,34086.0,48.8895,49.0872,48.8895,49.0773,34086.0
2025-01-30 13:35:00,49.63,49.67,49.61,49.63,40048.0,49.0773,49.1169,49.0576,49.0773,40048.0
2025-01-30 13:40:00,49.63,49.65,49.52,49.54,44606.0,49.0773,49.0971,48.9686,48.9883,44606.0
2025-01-30 13:45:00,49.55,49.67,49.53,49.59,32532.0,48.9982,49.1169,48.9785,49.0378,32532.0
2025-01-30 13:50:00,49.59,49.66,49.57,49.63,127693.0,49.0378,49.107,49.018,49.0773,127693.0
2025-01-30 13:55:00,49.63,49.69,49.62,49.69,53407.0,49.0773,49.1367,49.0674,49.1367,53407.0
2025-01-30 14:00:00,49.69,49.76,49.65,49.66,102549.0,49.1367,49.2059,49.0971,49.107,102549.0
2025-01-30 14:05:00,49.66,49.69,49.6,49.65,223515.0,49.107,49.1367,49.0477,49.0971,223515.0
2025-01-30 14:10:00,49.65,49.8,49.64,49.72,94559.0,49.0971,49.2454,49.0872,49.1663,94559.0
2025-01-30 14:15:00,49.72,49.86,49.7,49.8,43776.0,49.1663,49.3048,49.1466,49.2454,43776.0
2025-01-30 14:20:00,49.8,49.92,49.8,49.92,33047.0,49.2454,49.3641,49.2454,49.3641,33047.0
2025-01-30 14:25:00,49.92,49.92,49.69,49.69,64485.0,49.3641,49.3641,49.1367,49.1367,64485.0
2025-01-30 14:30:00,49.69,49.71,49.64,49.7,70705.0,49.1367,49.1564,49.0872,49.1466,70705.0
2025-01-30 14:35:00,49.69,49.72,49.66,49.66,35485.0,49.1367,49.1663,49.107,49.107,35485.0
2025-01-30 14:40:00,49.66,49.84,49.58,49.84,58171.0,49.107,49.285,49.0279,49.285,58171.0
2025-01-30 14:45:00,49.84,49.86,49.8,49.83,41192.0,49.285,49.3048,49.2454,49.2751,41192.0
2025-01-30 14:50:00,49.83,49.9,49.81,49.89,40413.0,49.2751,49.3443,49.2553,49.3344,40413.0
2025-01-30 14:55:00,49.89,49.91,49.86,49.87,53066.0,49.3344,49.3542,49.3048,49.3147,53066.0
2025-01-30 15:00:00,49.87,49.91,49.81,49.83,62308.0,49.3147,49.3542,49.2553,49.2751,62308.0
2025-01-30 15:05:00,49.84,49.89,49.82,49.89,47847.0,49.285,49.3344,49.2652,49.3344,47847.0
2025-01-30 15:10:00,49.89,49.93,49.84,49.91,55875.0,49.3344,49.374,49.285,49.3542,55875.0
2025-01-30 15:15:00,49.91,50.08,49.9,50.02,60331.0,49.3542,49.5223,49.3443,49.463,60331.0
2025-01-30 15:20:00,50.02,50.28,50.01,50.27,106290.0,49.463,49.7201,49.4531,49.7102,106290.0
2025-01-30 15:25:00,50.27,50.29,50.19,50.22,100711.0,49.7102,49.73,49.6311,49.6608,100711.0
2025-01-30 15:30:00,50.21,50.22,50.15,50.22,99195.0,49.6509,49.6608,49.5915,49.6608,99195.0
2025-01-30 15:35:00,50.21,50.21,49.99,50.04,472716.0,49.6509,49.6509,49.4333,49.4828,472716.0
2025-01-30 15:40:00,50.04,50.04,49.79,49.88,256906.0,49.4828,49.4828,49.2356,49.3246,256906.0
2025-01-30 15:45:00,49.86,50.16,49.84,50.0,216017.0,49.3048,49.6014,49.285,49.4432,216017.0
2025-01-30 15:50:00,50.0,50.11,49.9,49.99,704759.0,49.4432,49.552,49.3443,49.4333,704759.0
2025-01-30 15:55:00,50.0,50.08,49.87,49.98,857158.0,49.4432,49.5223,49.3147,49.4234,857158.0
2025-01-31 09:30:00,50.43,51.09,50.24,50.89,140559.0,49.8684,50.5211,49.6805,50.3233,140559.0
2025-01-31 09:35:00,50.89,51.13,50.88,51.03,52676.0,50.3233,50.5606,50.3134,50.4617,52676.0
2025-01-31 09:40:00,51.01,51.38,50.97,51.25,134381.0,50.442,50.8078,50.4024,50.6793,134381.0
2025-01-31 09:45:00,51.23,51.33,51.07,51.13,77671.0,50.6595,50.7584,50.5013,50.5606,77671.0
2025-01-31 09:50:00,51.18,51.45,51.18,51.39,42843.0,50.6101,50.8771,50.6101,50.8177,42843.0
2025-01-31 09:55:00,51.39,51.43,51.29,51.29,40446.0,50.8177,50.8573,50.7189,50.7189,40446.0
2025-01-31 10:00:00,51.27,51.27,51.11,51.25,51283.0,50.6991,50.6991,50.5409,50.6793,51283.0
2025-01-31 10:05:00,51.26,51.39,51.22,51.38,62472.0,50.6892,50.8177,50.6496,50.8078,62472.0
2025-01-31 10:10:00,51.37,51.42,51.18,51.21,67230.0,50.798,50.8474,50.6101,50.6397,67230.0
2025-01-31 10:15:00,51.22,51.28,51.2,51.23,77955.0,50.6496,50.709,50.6299,50.6595,77955.0
2025-01-31 10:20:00,51.23,51.5,51.19,51.5,55241.0,50.6595,50.9265,50.62,50.9265,55241.0
2025-01-31 10:25:00,51.49,51.51,51.43,51.44,32930.0,50.9166,50.9364,50.8573,50.8672,32930.0
2025-01-31 10:30:00,51.44,51.65,51.42,51.64,48809.0,50.8672,51.0748,50.8474,51.065,48809.0
2025-01-31 10:35:00,51.63,51.75,51.61,51.75,106983.0,51.0551,51.1737,51.0353,51.1737,106983.0
2025-01-31 10:40:00,51.76,51.84,51.64,51.66,73838.0,51.1836,51.2627,51.065,51.0847,73838.0
2025-01-31 10:45:00,51.66,51.75,51.64,51.72,63597.0,51.0847,51.1737,51.065,51.1441,63597.0
2025-01-31 10:50:00,51.72,51.79,51.7,51.77,85929.0,51.1441,51.2133,51.1243,51.1935,85929.0
2025-01-31 10:55:00,51.77,51.84,51.74,51.8,78963.0,51.1935,51.2627,51.1638,51.2232,78963.0
2025-01-31 11:00:00,51.81,51.82,51.7,51.77,107448.0,51.2331,51.2429,51.1243,51.1935,107448.0
2025-01-31 11:05:00,51.77,51.88,51.75,51.86,130253.0,51.1935,51.3023,51.1737,51.2825,130253.0
2025-01-31 11:10:00,51.87,52.12,51.87,52.0,110819.0,51.2924,51.5396,51.2924,51.4209,110819.0
2025-01-31 11:15:00,52.0,52.01,51.83,51.91,55016.0,51.4209,51.4308,51.2528,51.3319,55016.0
2025-01-31 11:20:00,51.91,52.03,51.88,52.02,100420.0,51.3319,51.4506,51.3023,51.4407,100420.0
2025-01-31 11:25:00,52.01,52.05,51.92,52.0,233644.0,51.4308,51.4704,51.3418,51.4209,233644.0
2025-01-31 11:30:00,51.99,52.11,51.97,52.05,168739.0,51.4111,51.5297,51.3913,51.4704,168739.0
2025-01-31 11:35:00,52.06,52.16,52.0,52.16,58106.0,51.4803,51.5792,51.4209,51.5792,58106.0
2025-01-31 11:40:00,52.16,52.2,52.09,52.15,50271.0,51.5792,51.6187,51.5099,51.5693,50271.0
2025-01-31 11:45:00,52.15,52.15,52.02,52.1,66755.0,51.5693,51.5693,51.4407,51.5198,66755.0
2025-01-31 11:50:00,52.1,52.17,52.09,52.15,49787.0,51.5198,51.5891,51.5099,51.5693,49787.0
2025-01-31 11:55:00,52.16,52.26,52.13,52.23,48651.0,51.5792,51.678,51.5495,51.6484,48651.0
2025-01-31 12:00:00,52.24,52.27,52.17,52.24,30077.0,51.6583,51.6879,51.5891,51.6583,30077.0
2025-01-31 12:05:00,52.25,52.26,52.18,52.24,51260.0,51.6682,51.678,51.5989,51.6583,51260.0
2025-01-31 12:10:00,52.24,52.27,52.18,52.21,37666.0,51.6583,51.6879,51.5989,51.6286,37666.0
2025-01-31 12:15:00,52.21,52.23,52.15,52.16,43611.0,51.6286,51.6484,51.5693,51.5792,43611.0
2025-01-31 12:20:00,52.16,52.24,52.12,52.2,32561.0,51.5792,51.6583,51.5396,51.6187,32561.0
2025-01-31 12:25:00,52.21,52.23,52.12,52.23,28886.0,51.6286,51.6484,51.5396,51.6484,28886.0
2025-01-31 12:30:00,52.22,52.3,52.22,52.24,21098.0,51.6385,51.7176,51.6385,51.6583,21098.0
2025-01-31 12:35:00,52.23,52.27,52.2,52.25,27369.0,51.6484,51.6879,51.6187,51.6682,27369.0
2025-01-31 12:40:00,52.24,52.25,52.23,52.24,10502.0,51.6583,51.6682,51.6484,51.6583,10502.0
2025-01-31 12:45:00,52.24,52.27,52.19,52.24,39864.0,51.6583,51.6879,51.6088,51.6583,39864.0
2025-01-31 12:50:00,52.24,52.34,52.21,52.32,39150.0,51.6583,51.7572,51.6286,51.7374,39150.0
2025-01-31 12:55:00,52.31,52.32,52.27,52.3,34455.0,51.7275,51.7374,51.6879,51.7176,34455.0
2025-01-31 13:00:00,52.3,52.33,52.28,52.3,24986.0,51.7176,51.7473,51.6978,51.7176,24986.0
2025-01-31 13:05:00,52.3,52.38,52.3,52.34,24098.0,51.7176,51.7967,51.7176,51.7572,24098.0
2025-01-31 13:10:00,52.34,52.36,52.31,52.32,23915.0,51.7572,51.7769,51.7275,51.7374,23915.0
2025-01-31 13:15:00,52.32,52.38,52.25,52.26,40738.0,51.7374,51.7967,51.6682,51.678,40738.0
2025-01-31 13:20:00,52.26,52.28,52.11,52.13,49004.0,51.678,51.6978,51.5297,51.5495,49004.0
2025-01-31 13:25:00,52.13,52.15,52.04,52.07,46268.0,51.5495,51.5693,51.4605,51.4902,46268.0
2025-01-31 13:30:00,52.06,52.11,52.0,52.01,50860.0,51.4803,51.5297,51.4209,51.4308,50860.0
2025-01-31 13:35:00,52.01,52.08,51.91,52.07,82335.0,51.4308,51.5001,51.3319,51.4902,82335.0
2025-01-31 13:40:00,52.1,52.32,52.08,52.2,84703.0,51.5198,51.7374,51.5001,51.6187,84703.0
2025-01-31 13:45:00,52.2,52.27,52.15,52.25,32033.0,51.6187,51.6879,51.5693,51.6682,32033.0
2025-01-31 13:50:00,52.25,52.25,52.13,52.2,26325.0,51.6682,51.6682,51.5495,51.6187,26325.0
2025-01-31 13:55:00,52.21,52.22,52.14,52.17,29140.0,51.6286,51.6385,51.5594,51.5891,29140.0
2025-01-31 14:00:00,52.18,52.23,52.11,52.16,42729.0,51.5989,51.6484,51.5297,51.5792,42729.0
2025-01-31 14:05:00,52.16,52.16,52.02,52.15,124657.0,51.5792,51.5792,51.4407,51.5693,124657.0
2025-01-31 14:10:00,52.14,52.32,52.13,52.28,34353.0,51.5594,51.7374,51.5495,51.6978,34353.0
2025-01-31 14:15:00,52.27,52.33,52.25,52.28,31726.0,51.6879,51.7473,51.6682,51.6978,31726.0
2025-01-31 14:20:00,52.28,52.35,52.26,52.35,33312.0,51.6978,51.767,51.678,51.767,33312.0
2025-01-31 14:25:00,52.35,52.37,52.2,52.34,35953.0,51.767,51.7868,51.6187,51.7572,35953.0
2025-01-31 14:30:00,52.33,52.44,52.31,52.44,91715.0,51.7473,51.856,51.7275,51.856,91715.0
2025-01-31 14:35:00,52.45,52.45,52.35,52.35,41259.0,51.8659,51.8659,51.767,51.767,41259.0
2025-01-31 14:40:00,52.34,52.39,52.2,52.22,49832.0,51.7572,51.8066,51.6187,51.6385,49832.0
2025-01-31 14:45:00,52.23,52.31,52.17,52.28,64024.0,51.6484,51.7275,51.5891,51.6978,64024.0
2025-01-31 14:50:00,52.27,52.42,52.25,52.41,69763.0,51.6879,51.8363,51.6682,51.8264,69763.0
2025-01-31 14:55:00,52.42,52.45,52.31,52.35,53969.0,51.8363,51.8659,51.7275,51.767,53969.0
2025-01-31 15:00:00,52.36,52.36,52.19,52.19,40062.0,51.7769,51.7769,51.6088,51.6088,40062.0
2025-01-31 15:05:00,52.2,52.25,52.09,52.09,46775.0,51.6187,51.6682,51.5099,51.5099,46775.0
2025-01-31 15:10:00,52.1,52.18,52.06,52.09,94054.0,51.5198,51.5989,51.4803,51.5099,94054.0
2025-01-31 15:15:00,52.1,52.19,52.1,52.14,44081.0,51.5198,51.6088,51.5198,51.5594,44081.0
2025-01-31 15:20:00,52.14,52.15,51.99,52.05,143957.0,51.5594,51.5693,51.4111,51.4704,143957.0
2025-01-31 15:25:00,52.04,52.06,51.71,51.87,205140.0,51.4605,51.4803,51.1342,51.2924,205140.0
2025-01-31 15:30:00,51.89,52.02,51.79,51.97,76303.0,51.3122,51.4407,51.2133,51.3913,76303.0
2025-01-31 15:35:00,51.98,52.05,51.97,52.05,84348.0,51.4012,51.4704,51.3913,51.4704,84348.0
2025-01-31 15:40:00,52.04,52.14,52.01,52.08,111846.0,51.4605,51.5594,51.4308,51.5001,111846.0
2025-01-31 15:45:00,52.08,52.14,51.93,52.13,205455.0,51.5001,51.5594,51.3517,51.5495,205455.0
2025-01-31 15:50:00,52.13,52.21,52.06,52.11,196851.0,51.5495,51.6286,51.4803,51.5297,196851.0
2025-01-31 15:55:00,52.11,52.22,52.05,52.08,396596.0,51.5297,51.6385,51.4704,51.5001,396596.0
2025-02-03 09:30:00,51.05,51.66,51.01,51.46,162773.0,50.4815,51.0847,50.442,50.887,162773.0
2025-02-03 09:35:00,51.48,51.48,51.02,51.26,38446.0,50.9067,50.9067,50.4519,50.6892,38446.0
2025-02-03 09:40:00,51.22,51.29,51.09,51.12,68859.0,50.6496,50.7189,50.5211,50.5507,68859.0
2025-02-03 09:45:00,51.12,51.14,50.66,50.66,55382.0,50.5507,50.5705,50.0959,50.0959,55382.0
2025-02-03 09:50:00,50.68,50.68,50.28,50.34,39773.0,50.1156,50.1156,49.7201,49.7794,39773.0
2025-02-03 09:55:00,50.35,50.42,50.17,50.4,77893.0,49.7893,49.8585,49.6113,49.8388,77893.0
2025-02-03 10:00:00,50.41,50.55,50.33,50.44,64828.0,49.8487,49.9871,49.7695,49.8783,64828.0
2025-02-03 10:05:00,50.44,50.62,50.42,50.5,71992.0,49.8783,50.0563,49.8585,49.9376,71992.0
2025-02-03 10:10:00,50.5,50.65,50.47,50.5,74232.0,49.9376,50.086,49.908,49.9376,74232.0
2025-02-03 10:15:00,50.49,50.62,50.49,50.56,28859.0,49.9278,50.0563,49.9278,49.997,28859.0
2025-02-03 10:20:00,50.54,51.05,50.45,50.99,52679.0,49.9772,50.4815,49.8882,50.4222,52679.0
2025-02-03 10:25:00,51.0,51.21,50.88,51.2,48203.0,50.4321,50.6397,50.3134,50.6299,48203.0
2025-02-03 10:30:00,51.19,51.41,51.18,51.34,78294.0,50.62,50.8375,50.6101,50.7683,78294.0
2025-02-03 10:35:00,51.33,51.51,51.3,51.48,28550.0,50.7584,50.9364,50.7287,50.9067,28550.0
2025-02-03 10:40:00,51.48,51.75,51.38,51.75,37264.0,50.9067,51.1737,50.8078,51.1737,37264.0
2025-02-03 10:45:00,51.73,51.77,51.55,51.66,45434.0,51.154,51.1935,50.976,51.0847,45434.0
2025-02-03 10:50:00,51.66,51.74,51.37,51.39,48866.0,51.0847,51.1638,50.798,50.8177,48866.0
2025-02-03 10:55:00,51.39,51.48,51.36,51.39,38168.0,50.8177,50.9067,50.7881,50.8177,38168.0
2025-02-03 11:00:00,51.38,51.4,51.12,51.16,29960.0,50.8078,50.8276,50.5507,50.5903,29960.0
2025-02-03 11:05:00,51.17,51.21,51.01,51.19,57717.0,50.6002,50.6397,50.442,50.62,57717.0
2025-02-03 11:10:00,51.2,51.35,51.16,51.32,85115.0,50.6299,50.7782,50.5903,50.7485,85115.0
2025-02-03 11:15:00,51.33,51.4,51.26,51.28,81599.0,50.7584,50.8276,50.6892,50.709,81599.0
2025-02-03 11:20:00,51.29,51.37,51.28,51.28,15867.0,50.7189,50.798,50.709,50.709,15867.0
2025-02-03 11:25:00,51.27,51.27,51.17,51.26,25170.0,50.6991,50.6991,50.6002,50.6892,25170.0
2025-02-03 11:30:00,51.25,51.37,51.15,51.34,37188.0,50.6793,50.798,50.5804,50.7683,37188.0
2025-02-03 11:35:00,51.35,51.35,51.26,51.34,25916.0,50.7782,50.7782,50.6892,50.7683,25916.0
2025-02-03 11:40:00,51.35,51.39,51.24,51.32,33927.0,50.7782,50.8177,50.6694,50.7485,33927.0
2025-02-03 11:45:00,51.31,51.36,51.2,51.28,60928.0,50.7386,50.7881,50.6299,50.709,60928.0
2025-02-03 11:50:00,51.28,51.44,51.28,51.33,218986.0,50.709,50.8672,50.709,50.7584,218986.0
2025-02-03 11:55:00,51.3,51.36,51.19,51.28,29633.0,50.7287,50.7881,50.62,50.709,29633.0
2025-02-03 12:00:00,51.29,51.41,51.24,51.41,24259.0,50.7189,50.8375,50.6694,50.8375,24259.0
2025-02-03 12:05:00,51.42,51.47,51.35,51.39,62478.0,50.8474,50.8968,50.7782,50.8177,62478.0
2025-02-03 12:10:00,51.4,51.42,51.28,51.38,15860.0,50.8276,50.8474,50.709,50.8078,15860.0
2025-02-03 12:15:00,51.37,51.39,51.31,51.33,15910.0,50.798,50.8177,50.7386,50.7584,15910.0
2025-02-03 12:20:00,51.34,51.45,51.34,51.45,12755.0,50.7683,50.8771,50.7683,50.8771,12755.0
2025-02-03 12:25:00,51.45,51.48,51.36,51.37,15736.0,50.8771,50.9067,50.7881,50.798,15736.0
2025-02-03 12:30:00,51.36,51.41,51.31,51.34,20132.0,50.7881,50.8375,50.7386,50.7683,20132.0
2025-02-03 12:35:00,51.34,51.35,51.28,51.3,19222.0,50.7683,50.7782,50.709,50.7287,19222.0
2025-02-03 12:40:00,51.3,51.32,51.26,51.27,21210.0,50.7287,50.7485,50.6892,50.6991,21210.0
2025-02-03 12:45:00,51.27,51.32,51.24,51.29,18996.0,50.6991,50.7485,50.6694,50.7189,18996.0
2025-02-03 12:50:00,51.28,51.38,51.27,51.37,14626.0,50.709,50.8078,50.6991,50.798,14626.0
2025-02-03 12:55:00,51.36,51.36,51.18,51.31,60961.0,50.7881,50.7881,50.6101,50.7386,60961.0
2025-02-03 13:00:00,51.3,51.33,51.16,51.3,19725.0,50.7287,50.7584,50.5903,50.7287,19725.0
2025-02-03 13:05:00,51.33,51.36,51.24,51.29,14729.0,50.7584,50.7881,50.6694,50.7189,14729.0
2025-02-03 13:10:00,51.27,51.39,51.25,51.36,12611.0,50.6991,50.8177,50.6793,50.7881,12611.0
2025-02-03 13:15:00,51.36,51.39,51.32,51.35,13432.0,50.7881,50.8177,50.7485,50.7782,13432.0
2025-02-03 13:20:00,51.35,51.41,51.35,51.41,15148.0,50.7782,50.8375,50.7782,50.8375,15148.0
2025-02-03 13:25:00,51.4,51.44,51.35,51.39,54509.0,50.8276,50.8672,50.7782,50.8177,54509.0
2025-02-03 13:30:00,51.39,51.5,51.38,51.5,89073.0,50.8177,50.9265,50.8078,50.9265,89073.0
2025-02-03 13:35:00,51.51,51.56,51.47,51.56,28990.0,50.9364,50.9858,50.8968,50.9858,28990.0
2025-02-03 13:40:00,51.55,51.58,51.49,51.55,38475.0,50.976,51.0056,50.9166,50.976,38475.0
2025-02-03 13:45:00,51.55,51.61,51.54,51.58,16464.0,50.976,51.0353,50.9661,51.0056,16464.0
2025-02-03 13:50:00,51.58,51.6,51.55,51.55,16513.0,51.0056,51.0254,50.976,50.976,16513.0
2025-02-03 13:55:00,51.56,51.56,51.44,51.44,22177.0,50.9858,50.9858,50.8672,50.8672,22177.0
2025-02-03 14:00:00,51.44,51.49,51.4,51.4,38481.0,50.8672,50.9166,50.8276,50.8276,38481.0
2025-02-03 14:05:00,51.4,51.41,51.29,51.29,80507.0,50.8276,50.8375,50.7189,50.7189,80507.0
2025-02-03 14:10:00,51.29,51.39,51.28,51.33,36990.0,50.7189,50.8177,50.709,50.7584,36990.0
2025-02-03 14:15:00,51.34,51.44,51.32,51.36,79723.0,50.7683,50.8672,50.7485,50.7881,79723.0
2025-02-03 14:20:00,51.35,51.35,51.26,51.32,32750.0,50.7782,50.7782,50.6892,50.7485,32750.0
2025-02-03 14:25:00,51.32,51.37,51.28,51.3,23002.0,50.7485,50.798,50.709,50.7287,23002.0
2025-02-03 14:30:00,51.31,51.32,51.2,51.23,113991.0,50.7386,50.7485,50.6299,50.6595,113991.0
2025-02-03 14:35:00,51.23,51.24,51.14,51.15,74566.0,50.6595,50.6694,50.5705,50.5804,74566.0
2025-02-03 14:40:00,51.15,51.41,51.14,51.4,342396.0,50.5804,50.8375,50.5705,50.8276,342396.0
2025-02-03 14:45:00,51.4,51.46,51.4,51.41,20758.0,50.8276,50.887,50.8276,50.8375,20758.0
2025-02-03 14:50:00,51.41,51.48,51.38,51.45,54702.0,50.8375,50.9067,50.8078,50.8771,54702.0
2025-02-03 14:55:00,51.45,51.48,51.38,51.41,33685.0,50.8771,50.9067,50.8078,50.8375,33685.0
2025-02-03 15:00:00,51.41,51.44,51.36,51.42,25592.0,50.8375,50.8672,50.7881,50.8474,25592.0
2025-02-03 15:05:00,51.42,51.56,51.4,51.53,123674.0,50.8474,50.9858,50.8276,50.9562,123674.0
2025-02-03 15:10:00,51.52,51.53,51.45,51.46,37490.0,50.9463,50.9562,50.8771,50.887,37490.0
2025-02-03 15:15:00,51.46,51.55,51.4,51.52,45656.0,50.887,50.976,50.8276,50.9463,45656.0
2025-02-03 15:20:00,51.52,51.52,51.38,51.42,34375.0,50.9463,50.9463,50.8078,50.8474,34375.0
2025-02-03 15:25:00,51.42,51.42,51.24,51.25,114823.0,50.8474,50.8474,50.6694,50.6793,114823.0
2025-02-03 15:30:00,51.25,51.38,51.23,51.34,113423.0,50.6793,50.8078,50.6595,50.7683,113423.0
2025-02-03 15:35:00,51.33,51.4,51.28,51.35,70026.0,50.7584,50.8276,50.709,50.7782,70026.0
2025-02-03 15:40:00,51.35,51.38,51.28,51.37,79109.0,50.7782,50.8078,50.709,50.798,79109.0
2025-02-03 15:45:00,51.37,51.45,51.34,51.43,96444.0,50.798,50.8771,50.7683,50.8573,96444.0
2025-02-03 15:50:00,51.43,51.5,51.38,51.5,144740.0,50.8573,50.9265,50.8078,50.9265,144740.0
2025-02-03 15:55:00,51.5,51.5,51.31,51.35,367988.0,50.9265,50.9265,50.7386,50.7782,367988.0
2025-02-04 09:30:00,51.46,51.75,51.46,51.72,123368.0,50.887,51.1737,50.887,51.1441,123368.0
2025-02-04 09:35:00,51.7,51.71,51.47,51.58,26799.0,51.1243,51.1342,50.8968,51.0056,26799.0
2025-02-04 09:40:00,51.56,51.6,51.42,51.46,41643.0,50.9858,51.0254,50.8474,50.887,41643.0
2025-02-04 09:45:00,51.47,51.6,51.39,51.59,31503.0,50.8968,51.0254,50.8177,51.0155,31503.0
2025-02-04 09:50:00,51.6,51.95,51.6,51.95,104143.0,51.0254,51.3715,51.0254,51.3715,104143.0
2025-02-04 09:55:00,51.93,52.0,51.83,51.86,52685.0,51.3517,51.4209,51.2528,51.2825,52685.0
2025-02-04 10:00:00,51.84,51.92,51.74,51.88,57810.0,51.2627,51.3418,51.1638,51.3023,57810.0
2025-02-04 10:05:00,51.88,52.05,51.8,52.01,94117.0,51.3023,51.4704,51.2232,51.4308,94117.0
2025-02-04 10:10:00,51.98,52.1,51.89,51.95,55815.0,51.4012,51.5198,51.3122,51.3715,55815.0
2025-02-04 10:15:00,51.97,51.99,51.88,51.9,22297.0,51.3913,51.4111,51.3023,51.3221,22297.0
2025-02-04 10:20:00,51.9,51.99,51.89,51.93,27803.0,51.3221,51.4111,51.3122,51.3517,27803.0
2025-02-04 10:25:00,51.94,52.04,51.85,51.86,36058.0,51.3616,51.4605,51.2726,51.2825,36058.0
2025-02-04 10:30:00,51.86,51.86,51.68,51.7,46187.0,51.2825,51.2825,51.1045,51.1243,46187.0
2025-02-04 10:35:00,51.69,51.71,51.49,51.49,133723.0,51.1144,51.1342,50.9166,50.9166,133723.0
2025-02-04 10:40:00,51.49,51.7,51.47,51.64,36876.0,50.9166,51.1243,50.8968,51.065,36876.0
2025-02-04 10:45:00,51.63,51.83,51.6,51.83,20162.0,51.0551,51.2528,51.0254,51.2528,20162.0
2025-02-04 10:50:00,51.81,51.86,51.74,51.86,21001.0,51.2331,51.2825,51.1638,51.2825,21001.0
2025-02-04 10:55:00,51.86,51.86,51.7,51.72,25941.0,51.2825,51.2825,51.1243,51.1441,25941.0
2025-02-04 11:00:00,51.73,51.93,51.73,51.93,32415.0,51.154,51.3517,51.154,51.3517,32415.0
2025-02-04 11:05:00,51.89,52.0,51.89,51.98,13314.0,51.3122,51.4209,51.3122,51.4012,13314.0
2025-02-04 11:10:00,51.99,52.11,51.97,52.11,28395.0,51.4111,51.5297,51.3913,51.5297,28395.0
2025-02-04 11:15:00,52.11,52.17,52.08,52.11,26933.0,51.5297,51.5891,51.5001,51.5297,26933.0
2025-02-04 11:20:00,52.1,52.1,52.0,52.02,25070.0,51.5198,51.5198,51.4209,51.4407,25070.0
2025-02-04 11:25:00,52.03,52.17,52.01,52.15,32698.0,51.4506,51.5891,51.4308,51.5693,32698.0
2025-02-04 11:30:00,52.16,52.22,52.15,52.19,29733.0,51.5792,51.6385,51.5693,51.6088,29733.0
2025-02-04 11:35:00,52.19,52.24,52.17,52.2,34795.0,51.6088,51.6583,51.5891,51.6187,34795.0
2025-02-04 11:40:00,52.2,52.31,52.19,52.31,45203.0,51.6187,51.7275,51.6088,51.7275,45203.0
2025-02-04 11:45:00,52.3,52.38,52.25,52.37,30352.0,51.7176,51.7967,51.6682,51.7868,30352.0
2025-02-04 11:50:00,52.36,52.43,52.31,52.43,37749.0,51.7769,51.8462,51.7275,51.8462,37749.0
2025-02-04 11:55:00,52.43,52.43,52.27,52.27,38707.0,51.8462,51.8462,51.6879,51.6879,38707.0
2025-02-04 12:00:00,52.28,52.35,52.27,52.31,27509.0,51.6978,51.767,51.6879,51.7275,27509.0
2025-02-04 12:05:00,52.32,52.34,52.26,52.26,14821.0,51.7374,51.7572,51.678,51.678,14821.0
2025-02-04 12:10:00,52.26,52.33,52.24,52.31,33587.0,51.678,51.7473,51.6583,51.7275,33587.0
2025-02-04 12:15:00,52.31,52.31,52.18,52.26,48032.0,51.7275,51.7275,51.5989,51.678,48032.0
2025-02-04 12:20:00,52.26,52.39,52.24,52.36,39232.0,51.678,51.8066,51.6583,51.7769,39232.0
2025-02-04 12:25:00,52.35,52.36,52.21,52.22,52283.0,51.767,51.7769,51.6286,51.6385,52283.0
2025-02-04 12:30:00,52.22,52.24,52.11,52.19,17796.0,51.6385,51.6583,51.5297,51.6088,17796.0
2025-02-04 12:35:00,52.19,52.22,52.15,52.16,20344.0,51.6088,51.6385,51.5693,51.5792,20344.0
2025-02-04 12:40:00,52.16,52.27,52.14,52.25,16398.0,51.5792,51.6879,51.5594,51.6682,16398.0
2025-02-04 12:45:00,52.26,52.26,52.22,52.22,17202.0,51.678,51.678,51.6385,51.6385,17202.0
2025-02-04 12:50:00,52.23,52.24,52.15,52.15,25456.0,51.6484,51.6583,51.5693,51.5693,25456.0
2025-02-04 12:55:00,52.15,52.27,52.15,52.27,24180.0,51.5693,51.6879,51.5693,51.6879,24180.0
2025-02-04 13:00:00,52.27,52.28,52.14,52.14,12169.0,51.6879,51.6978,51.5594,51.5594,12169.0
2025-02-04 13:05:00,52.14,52.17,52.11,52.17,28268.0,51.5594,51.5891,51.5297,51.5891,28268.0
2025-02-04 13:10:00,52.18,52.25,52.17,52.21,29787.0,51.5989,51.6682,51.5891,51.6286,29787.0
2025-02-04 13:15:00,52.21,52.31,52.21,52.3,17009.0,51.6286,51.7275,51.6286,51.7176,17009.0
2025-02-04 13:20:00,52.3,52.35,52.29,52.35,19363.0,51.7176,51.767,51.7077,51.767,19363.0
2025-02-04 13:25:00,52.35,52.36,52.33,52.36,14989.0,51.767,51.7769,51.7473,51.7769,14989.0
2025-02-04 13:30:00,52.36,52.36,52.27,52.3,18408.0,51.7769,51.7769,51.6879,51.7176,18408.0
2025-02-04 13:35:00,52.31,52.32,52.27,52.27,19066.0,51.7275,51.7374,51.6879,51.6879,19066.0
2025-02-04 13:40:00,52.28,52.34,52.27,52.33,10877.0,51.6978,51.7572,51.6879,51.7473,10877.0
2025-02-04 13:45:00,52.33,52.49,52.33,52.46,26925.0,51.7473,51.9055,51.7473,51.8758,26925.0
2025-02-04 13:50:00,52.47,52.47,52.37,52.39,22009.0,51.8857,51.8857,51.7868,51.8066,22009.0
2025-02-04 13:55:00,52.4,52.44,52.35,52.39,27055.0,51.8165,51.856,51.767,51.8066,27055.0
2025-02-04 14:00:00,52.39,52.46,52.37,52.46,18183.0,51.8066,51.8758,51.7868,51.8758,18183.0
2025-02-04 14:05:00,52.46,52.47,52.31,52.43,36455.0,51.8758,51.8857,51.7275,51.8462,36455.0
2025-02-04 14:10:00,52.43,52.46,52.39,52.42,21086.0,51.8462,51.8758,51.8066,51.8363,21086.0
2025-02-04 14:15:00,52.42,52.44,52.4,52.42,27743.0,51.8363,51.856,51.8165,51.8363,27743.0
2025-02-04 14:20:00,52.41,52.41,52.37,52.38,21232.0,51.8264,51.8264,51.7868,51.7967,21232.0
2025-02-04 14:25:00,52.38,52.39,52.35,52.36,12277.0,51.7967,51.8066,51.767,51.7769,12277.0
2025-02-04 14:30:00,52.37,52.41,52.32,52.35,37899.0,51.7868,51.8264,51.7374,51.767,37899.0
2025-02-04 14:35:00,52.35,52.38,52.35,52.35,12230.0,51.767,51.7967,51.767,51.767,12230.0
2025-02-04 14:40:00,52.36,52.38,52.34,52.36,19107.0,51.7769,51.7967,51.7572,51.7769,19107.0
2025-02-04 14:45:00,52.36,52.38,52.29,52.35,26296.0,51.7769,51.7967,51.7077,51.767,26296.0
2025-02-04 14:50:00,52.35,52.39,52.34,52.39,30539.0,51.767,51.8066,51.7572,51.8066,30539.0
2025-02-04 14:55:00,52.39,52.44,52.29,52.33,46636.0,51.8066,51.856,51.7077,51.7473,46636.0
2025-02-04 15:00:00,52.33,52.34,52.23,52.27,24873.0,51.7473,51.7572,51.6484,51.6879,24873.0
2025-02-04 15:05:00,52.28,52.3,52.26,52.26,21613.0,51.6978,51.7176,51.678,51.678,21613.0
2025-02-04 15:10:00,52.28,52.33,52.27,52.28,25839.0,51.6978,51.7473,51.6879,51.6978,25839.0
2025-02-04 15:15:00,52.27,52.28,52.22,52.25,40650.0,51.6879,51.6978,51.6385,51.6682,40650.0
2025-02-04 15:20:00,52.24,52.25,52.19,52.24,23322.0,51.6583,51.6682,51.6088,51.6583,23322.0
2025-02-04 15:25:00,52.23,52.25,52.2,52.23,19080.0,51.6484,51.6682,51.6187,51.6484,19080.0
2025-02-04 15:30:00,52.23,52.25,52.2,52.21,36714.0,51.6484,51.6682,51.6187,51.6286,36714.0
2025-02-04 15:35:00,52.21,52.26,52.18,52.25,33850.0,51.6286,51.678,51.5989,51.6682,33850.0
2025-02-04 15:40:00,52.25,52.25,52.19,52.2,40080.0,51.6682,51.6682,51.6088,51.6187,40080.0
2025-02-04 15:45:00,52.2,52.23,52.18,52.2,57451.0,51.6187,51.6484,51.5989,51.6187,57451.0
2025-02-04 15:50:00,52.19,52.19,52.08,52.13,103991.0,51.6088,51.6088,51.5001,51.5495,103991.0
2025-02-04 15:55:00,52.12,52.17,52.03,52.04,367445.0,51.5396,51.5891,51.4506,51.4605,367445.0
2025-02-05 09:30:00,52.4,52.45,52.14,52.26,69415.0,51.8165,51.8659,51.5594,51.678,69415.0
2025-02-05 09:35:00,52.26,52.95,52.26,52.86,108188.0,51.678,52.3604,51.678,52.2714,108188.0
2025-02-05 09:40:00,52.8,52.94,52.74,52.83,51157.0,52.212,52.3505,52.1527,52.2417,51157.0
2025-02-05 09:45:00,52.82,53.19,52.75,53.09,77814.0,52.2318,52.5977,52.1626,52.4988,77814.0
2025-02-05 09:50:00,53.07,53.14,52.96,52.97,66097.0,52.479,52.5483,52.3703,52.3801,66097.0
2025-02-05 09:55:00,52.95,53.28,52.95,53.18,46504.0,52.3604,52.6867,52.3604,52.5878,46504.0
2025-02-05 10:00:00,53.26,53.35,52.83,52.91,36376.0,52.6669,52.7559,52.2417,52.3208,36376.0
2025-02-05 10:05:00,52.91,53.13,52.81,53.12,85588.0,52.3208,52.5384,52.2219,52.5285,85588.0
2025-02-05 10:10:00,53.13,53.21,52.98,53.06,49489.0,52.5384,52.6175,52.39,52.4691,49489.0
2025-02-05 10:15:00,53.06,53.07,52.86,52.93,29464.0,52.4691,52.479,52.2714,52.3406,29464.0
2025-02-05 10:20:00,52.89,52.95,52.83,52.83,25060.0,52.301,52.3604,52.2417,52.2417,25060.0
2025-02-05 10:25:00,52.82,52.95,52.79,52.95,25138.0,52.2318,52.3604,52.2021,52.3604,25138.0
2025-02-05 10:30:00,52.95,52.96,52.72,52.83,78033.0,52.3604,52.3703,52.1329,52.2417,78033.0
2025-02-05 10:35:00,52.83,53.14,52.82,53.14,54367.0,52.2417,52.5483,52.2318,52.5483,54367.0
2025-02-05 10:40:00,53.17,53.25,53.12,53.23,59392.0,52.5779,52.657,52.5285,52.6372,59392.0
2025-02-05 10:45:00,53.24,53.28,53.18,53.19,45674.0,52.6471,52.6867,52.5878,52.5977,45674.0
2025-02-05 10:50:00,53.18,53.24,53.15,53.23,36681.0,52.5878,52.6471,52.5581,52.6372,36681.0
2025-02-05 10:55:00,53.23,53.27,53.19,53.23,26798.0,52.6372,52.6768,52.5977,52.6372,26798.0
2025-02-05 11:00:00,53.24,53.29,53.14,53.14,30415.0,52.6471,52.6966,52.5483,52.5483,30415.0
2025-02-05 11:05:00,53.13,53.26,53.12,53.23,35063.0,52.5384,52.6669,52.5285,52.6372,35063.0
2025-02-05 11:10:00,53.23,53.24,53.17,53.19,26506.0,52.6372,52.6471,52.5779,52.5977,26506.0
2025-02-05 11:15:00,53.21,53.24,53.13,53.16,23479.0,52.6175,52.6471,52.5384,52.568,23479.0
2025-02-05 11:20:00,53.17,53.28,53.13,53.26,28843.0,52.5779,52.6867,52.5384,52.6669,28843.0
2025-02-05 11:25:00,53.27,53.43,53.25,53.43,43726.0,52.6768,52.835,52.657,52.835,43726.0
2025-02-05 11:30:00,53.43,53.44,53.23,53.3,810834.0,52.835,52.8449,52.6372,52.7065,810834.0
2025-02-05 11:35:00,53.3,53.31,53.17,53.23,19542.0,52.7065,52.7164,52.5779,52.6372,19542.0
2025-02-05 11:40:00,53.24,53.26,53.14,53.15,23507.0,52.6471,52.6669,52.5483,52.5581,23507.0
2025-02-05 11:45:00,53.15,53.25,53.14,53.24,19922.0,52.5581,52.657,52.5483,52.6471,19922.0
2025-02-05 11:50:00,53.24,53.39,53.22,53.35,19417.0,52.6471,52.7955,52.6274,52.7559,19417.0
2025-02-05 11:55:00,53.33,53.33,53.19,53.3,23484.0,52.7361,52.7361,52.5977,52.7065,23484.0
2025-02-05 12:00:00,53.3,53.44,53.3,53.35,10658.0,52.7065,52.8449,52.7065,52.7559,10658.0
2025-02-05 12:05:00,53.34,53.35,53.27,53.27,14755.0,52.746,52.7559,52.6768,52.6768,14755.0
2025-02-05 12:10:00,53.29,53.41,53.29,53.41,20175.0,52.6966,52.8152,52.6966,52.8152,20175.0
2025-02-05 12:15:00,53.41,53.41,53.35,53.36,14289.0,52.8152,52.8152,52.7559,52.7658,14289.0
2025-02-05 12:20:00,53.36,53.39,53.33,53.37,26049.0,52.7658,52.7955,52.7361,52.7757,26049.0
2025-02-05 12:25:00,53.38,53.41,53.33,53.38,35131.0,52.7856,52.8152,52.7361,52.7856,35131.0
2025-02-05 12:30:00,53.38,53.47,53.37,53.45,20319.0,52.7856,52.8746,52.7757,52.8548,20319.0
2025-02-05 12:35:00,53.45,53.47,53.38,53.41,25780.0,52.8548,52.8746,52.7856,52.8152,25780.0
2025-02-05 12:40:00,53.42,53.48,53.39,53.45,21833.0,52.8251,52.8845,52.7955,52.8548,21833.0
2025-02-05 12:45:00,53.44,53.51,53.44,53.49,31449.0,52.8449,52.9141,52.8449,52.8944,31449.0
2025-02-05 12:50:00,53.48,53.5,53.41,53.44,27164.0,52.8845,52.9042,52.8152,52.8449,27164.0
2025-02-05 12:55:00,53.44,53.45,53.4,53.43,35352.0,52.8449,52.8548,52.8054,52.835,35352.0
2025-02-05 13:00:00,53.43,53.44,53.39,53.41,53038.0,52.835,52.8449,52.7955,52.8152,53038.0
2025-02-05 13:05:00,53.4,53.41,53.33,53.37,52342.0,52.8054,52.8152,52.7361,52.7757,52342.0
2025-02-05 13:10:00,53.37,53.41,53.36,53.39,21779.0,52.7757,52.8152,52.7658,52.7955,21779.0
2025-02-05 13:15:00,53.4,53.43,53.34,53.35,17115.0,52.8054,52.835,52.746,52.7559,17115.0
2025-02-05 13:20:00,53.35,53.35,53.19,53.19,23105.0,52.7559,52.7559,52.5977,52.5977,23105.0
2025-02-05 13:25:00,53.2,53.23,53.11,53.18,35926.0,52.6076,52.6372,52.5186,52.5878,35926.0
2025-02-05 13:30:00,53.18,53.28,53.16,53.28,22930.0,52.5878,52.6867,52.568,52.6867,22930.0
2025-02-05 13:35:00,53.28,53.34,53.26,53.33,38321.0,52.6867,52.746,52.6669,52.7361,38321.0
2025-02-05 13:40:00,53.33,53.34,53.18,53.28,43186.0,52.7361,52.746,52.5878,52.6867,43186.0
2025-02-05 13:45:00,53.28,53.35,53.28,53.35,36635.0,52.6867,52.7559,52.6867,52.7559,36635.0
2025-02-05 13:50:00,53.35,53.39,53.32,53.35,30735.0,52.7559,52.7955,52.7262,52.7559,30735.0
2025-02-05 13:55:00,53.36,53.36,53.29,53.29,50046.0,52.7658,52.7658,52.6966,52.6966,50046.0
2025-02-05 14:00:00,53.3,53.41,53.26,53.38,31410.0,52.7065,52.8152,52.6669,52.7856,31410.0
2025-02-05 14:05:00,53.38,53.49,53.37,53.48,19314.0,52.7856,52.8944,52.7757,52.8845,19314.0
2025-02-05 14:10:00,53.47,53.53,53.45,53.52,26174.0,52.8746,52.9339,52.8548,52.924,26174.0
2025-02-05 14:15:00,53.52,53.54,53.49,53.49,34134.0,52.924,52.9438,52.8944,52.8944,34134.0
2025-02-05 14:20:00,53.5,53.51,53.43,53.5,34830.0,52.9042,52.9141,52.835,52.9042,34830.0
2025-02-05 14:25:00,53.51,53.51,53.46,53.47,17811.0,52.9141,52.9141,52.8647,52.8746,17811.0
2025-02-05 14:30:00,53.47,53.5,53.43,53.43,21591.0,52.8746,52.9042,52.835,52.835,21591.0
2025-02-05 14:35:00,53.44,53.45,53.41,53.44,25957.0,52.8449,52.8548,52.8152,52.8449,25957.0
2025-02-05 14:40:00,53.43,53.43,53.38,53.41,27030.0,52.835,52.835,52.7856,52.8152,27030.0
2025-02-05 14:45:00,53.41,53.42,53.36,53.39,23647.0,52.8152,52.8251,52.7658,52.7955,23647.0
2025-02-05 14:50:00,53.39,53.45,53.37,53.42,29300.0,52.7955,52.8548,52.7757,52.8251,29300.0
2025-02-05 14:55:00,53.44,53.48,53.39,53.48,29925.0,52.8449,52.8845,52.7955,52.8845,29925.0
2025-02-05 15:00:00,53.49,53.57,53.45,53.45,50678.0,52.8944,52.9735,52.8548,52.8548,50678.0
2025-02-05 15:05:00,53.45,53.47,53.38,53.46,43204.0,52.8548,52.8746,52.7856,52.8647,43204.0
2025-02-05 15:10:00,53.46,53.53,53.45,53.51,35012.0,52.8647,52.9339,52.8548,52.9141,35012.0
2025-02-05 15:15:00,53.52,53.56,53.52,53.55,27644.0,52.924,52.9636,52.924,52.9537,27644.0
2025-02-05 15:20:00,53.55,53.57,53.49,53.49,36756.0,52.9537,52.9735,52.8944,52.8944,36756.0
2025-02-05 15:25:00,53.49,53.51,53.44,53.5,49432.0,52.8944,52.9141,52.8449,52.9042,49432.0
2025-02-05 15:30:00,53.5,53.51,53.45,53.49,50979.0,52.9042,52.9141,52.8548,52.8944,50979.0
2025-02-05 15:35:00,53.5,53.51,53.45,53.47,61827.0,52.9042,52.9141,52.8548,52.8746,61827.0
2025-02-05 15:40:00,53.46,53.47,53.3,53.36,80637.0,52.8647,52.8746,52.7065,52.7658,80637.0
2025-02-05 15:45:00,53.36,53.4,53.3,53.31,101209.0,52.7658,52.8054,52.7065,52.7164,101209.0
2025-02-05 15:50:00,53.3,53.37,53.29,53.31,104435.0,52.7065,52.7757,52.6966,52.7164,104435.0
2025-02-05 15:55:00,53.31,53.33,53.21,53.29,277523.0,52.7164,52.7361,52.6175,52.6966,277523.0
2025-02-06 09:30:00,53.7,53.87,53.49,53.73,91974.0,53.102,53.2701,52.8944,53.1317,91974.0
2025-02-06 09:35:00,53.73,54.0,53.71,53.76,36552.0,53.1317,53.3987,53.1119,53.1613,36552.0
2025-02-06 09:40:00,53.73,53.98,53.73,53.98,34279.0,53.1317,53.3789,53.1317,53.3789,34279.0
2025-02-06 09:45:00,53.99,53.99,53.78,53.89,28464.0,53.3888,53.3888,53.1811,53.2899,28464.0
2025-02-06 09:50:00,53.89,53.99,53.85,53.95,25959.0,53.2899,53.3888,53.2503,53.3492,25959.0
2025-02-06 09:55:00,53.95,54.02,53.91,53.97,46009.0,53.3492,53.4185,53.3097,53.369,46009.0
2025-02-06 10:00:00,53.97,54.05,53.87,54.0,39438.0,53.369,53.4481,53.2701,53.3987,39438.0
2025-02-06 10:05:00,54.0,54.03,53.9,53.95,77473.0,53.3987,53.4283,53.2998,53.3492,77473.0
2025-02-06 10:10:00,53.95,54.21,53.95,54.18,57607.0,53.3492,53.6063,53.3492,53.5767,57607.0
2025-02-06 10:15:00,54.17,54.29,54.17,54.28,76310.0,53.5668,53.6854,53.5668,53.6756,76310.0
2025-02-06 10:20:00,54.31,54.31,53.81,53.87,115471.0,53.7052,53.7052,53.2108,53.2701,115471.0
2025-02-06 10:25:00,53.87,54.03,53.78,53.97,142746.0,53.2701,53.4283,53.1811,53.369,142746.0
2025-02-06 10:30:00,53.98,54.04,53.74,53.8,214680.0,53.3789,53.4382,53.1416,53.2009,214680.0
2025-02-06 10:35:00,53.8,54.03,53.77,53.88,53049.0,53.2009,53.4283,53.1712,53.28,53049.0
2025-02-06 10:40:00,53.89,54.11,53.88,54.05,46525.0,53.2899,53.5074,53.28,53.4481,46525.0
2025-02-06 10:45:00,54.04,54.05,53.91,53.97,25501.0,53.4382,53.4481,53.3097,53.369,25501.0
2025-02-06 10:50:00,53.97,54.08,53.88,54.08,40135.0,53.369,53.4778,53.28,53.4778,40135.0
2025-02-06 10:55:00,54.09,54.1,53.93,53.94,34962.0,53.4877,53.4976,53.3295,53.3393,34962.0
2025-02-06 11:00:00,53.94,54.04,53.89,54.0,45293.0,53.3393,53.4382,53.2899,53.3987,45293.0
2025-02-06 11:05:00,54.01,54.03,53.96,54.01,18701.0,53.4086,53.4283,53.3591,53.4086,18701.0
2025-02-06 11:10:00,54.02,54.1,54.01,54.05,42920.0,53.4185,53.4976,53.4086,53.4481,42920.0
2025-02-06 11:15:00,54.05,54.13,54.02,54.11,41081.0,53.4481,53.5272,53.4185,53.5074,41081.0
2025-02-06 11:20:00,54.1,54.18,54.07,54.17,33383.0,53.4976,53.5767,53.4679,53.5668,33383.0
2025-02-06 11:25:00,54.16,54.23,53.98,53.98,34087.0,53.5569,53.6261,53.3789,53.3789,34087.0
2025-02-06 11:30:00,53.98,53.98,53.88,53.91,32679.0,53.3789,53.3789,53.28,53.3097,32679.0
2025-02-06 11:35:00,53.9,53.96,53.82,53.85,26331.0,53.2998,53.3591,53.2207,53.2503,26331.0
2025-02-06 11:40:00,53.85,53.96,53.75,53.78,36028.0,53.2503,53.3591,53.1515,53.1811,36028.0
2025-02-06 11:45:00,53.78,53.9,53.74,53.82,15299.0,53.1811,53.2998,53.1416,53.2207,15299.0
2025-02-06 11:50:00,53.82,53.91,53.81,53.84,15308.0,53.2207,53.3097,53.2108,53.2405,15308.0
2025-02-06 11:55:00,53.85,53.86,53.74,53.78,17816.0,53.2503,53.2602,53.1416,53.1811,17816.0
2025-02-06 12:00:00,53.79,53.8,53.73,53.79,29082.0,53.191,53.2009,53.1317,53.191,29082.0
2025-02-06 12:05:00,53.78,53.86,53.76,53.8,15363.0,53.1811,53.2602,53.1613,53.2009,15363.0
2025-02-06 12:10:00,53.77,53.78,53.7,53.77,16997.0,53.1712,53.1811,53.102,53.1712,16997.0
2025-02-06 12:15:00,53.77,53.84,53.75,53.81,12744.0,53.1712,53.2405,53.1515,53.2108,12744.0
2025-02-06 12:20:00,53.82,53.91,53.82,53.89,17447.0,53.2207,53.3097,53.2207,53.2899,17447.0
2025-02-06 12:25:00,53.9,53.91,53.85,53.85,25352.0,53.2998,53.3097,53.2503,53.2503,25352.0
2025-02-06 12:30:00,53.85,53.87,53.82,53.86,18758.0,53.2503,53.2701,53.2207,53.2602,18758.0
2025-02-06 12:35:00,53.88,53.94,53.86,53.9,30315.0,53.28,53.3393,53.2602,53.2998,30315.0
2025-02-06 12:40:00,53.91,53.97,53.91,53.95,23138.0,53.3097,53.369,53.3097,53.3492,23138.0
2025-02-06 12:45:00,53.95,53.98,53.93,53.97,14521.0,53.3492,53.3789,53.3295,53.369,14521.0
2025-02-06 12:50:00,53.97,54.02,53.96,54.02,18886.0,53.369,53.4185,53.3591,53.4185,18886.0
2025-02-06 12:55:00,54.02,54.05,53.97,53.99,20011.0,53.4185,53.4481,53.369,53.3888,20011.0
2025-02-06 13:00:00,53.99,54.08,53.97,54.02,27996.0,53.3888,53.4778,53.369,53.4185,27996.0
2025-02-06 13:05:00,54.02,54.02,53.91,53.91,15299.0,53.4185,53.4185,53.3097,53.3097,15299.0
2025-02-06 13:10:00,53.92,53.97,53.91,53.94,26966.0,53.3196,53.369,53.3097,53.3393,26966.0
2025-02-06 13:15:00,53.94,53.96,53.92,53.92,24234.0,53.3393,53.3591,53.3196,53.3196,24234.0
2025-02-06 13:20:00,53.92,53.97,53.91,53.92,24149.0,53.3196,53.369,53.3097,53.3196,24149.0
2025-02-06 13:25:00,53.91,53.93,53.84,53.85,21573.0,53.3097,53.3295,53.2405,53.2503,21573.0
2025-02-06 13:30:00,53.85,53.85,53.8,53.81,19881.0,53.2503,53.2503,53.2009,53.2108,19881.0
2025-02-06 13:35:00,53.81,53.81,53.73,53.76,21118.0,53.2108,53.2108,53.1317,53.1613,21118.0
2025-02-06 13:40:00,53.76,53.76,53.66,53.66,18980.0,53.1613,53.1613,53.0625,53.0625,18980.0
2025-02-06 13:45:00,53.67,53.72,53.64,53.72,18347.0,53.0723,53.1218,53.0427,53.1218,18347.0
2025-02-06 13:50:00,53.72,53.74,53.7,53.72,15386.0,53.1218,53.1416,53.102,53.1218,15386.0
2025-02-06 13:55:00,53.72,53.8,53.72,53.8,18052.0,53.1218,53.2009,53.1218,53.2009,18052.0
2025-02-06 14:00:00,53.79,53.83,53.77,53.82,16696.0,53.191,53.2306,53.1712,53.2207,16696.0
2025-02-06 14:05:00,53.82,53.86,53.81,53.84,27948.0,53.2207,53.2602,53.2108,53.2405,27948.0
2025-02-06 14:10:00,53.85,53.91,53.8,53.82,34726.0,53.2503,53.3097,53.2009,53.2207,34726.0
2025-02-06 14:15:00,53.81,53.81,53.77,53.79,20410.0,53.2108,53.2108,53.1712,53.191,20410.0
2025-02-06 14:20:00,53.8,53.82,53.77,53.79,36735.0,53.2009,53.2207,53.1712,53.191,36735.0
2025-02-06 14:25:00,53.78,53.79,53.65,53.66,21487.0,53.1811,53.191,53.0526,53.0625,21487.0
2025-02-06 14:30:00,53.66,53.66,53.56,53.6,40724.0,53.0625,53.0625,52.9636,53.0031,40724.0
2025-02-06 14:35:00,53.6,53.7,53.58,53.64,16631.0,53.0031,53.102,52.9834,53.0427,16631.0
2025-02-06 14:40:00,53.64,53.67,53.6,53.64,16723.0,53.0427,53.0723,53.0031,53.0427,16723.0
2025-02-06 14:45:00,53.62,53.64,53.57,53.62,48671.0,53.0229,53.0427,52.9735,53.0229,48671.0
2025-02-06 14:50:00,53.62,53.64,53.56,53.59,23568.0,53.0229,53.0427,52.9636,52.9932,23568.0
2025-02-06 14:55:00,53.58,53.6,53.51,53.55,21576.0,52.9834,53.0031,52.9141,52.9537,21576.0
2025-02-06 15:00:00,53.54,53.58,53.47,53.48,22994.0,52.9438,52.9834,52.8746,52.8845,22994.0
2025-02-06 15:05:00,53.49,53.67,53.49,53.65,28951.0,52.8944,53.0723,52.8944,53.0526,28951.0
2025-02-06 15:10:00,53.66,53.69,53.65,53.66,17235.0,53.0625,53.0921,53.0526,53.0625,17235.0
2025-02-06 15:15:00,53.66,53.72,53.66,53.71,20827.0,53.0625,53.1218,53.0625,53.1119,20827.0
2025-02-06 15:20:00,53.7,53.76,53.68,53.74,20016.0,53.102,53.1613,53.0822,53.1416,20016.0
2025-02-06 15:25:00,53.74,53.77,53.67,53.68,29033.0,53.1416,53.1712,53.0723,53.0822,29033.0
2025-02-06 15:30:00,53.69,53.72,53.62,53.63,40296.0,53.0921,53.1218,53.0229,53.0328,40296.0
2025-02-06 15:35:00,53.63,53.65,53.53,53.57,55731.0,53.0328,53.0526,52.9339,52.9735,55731.0
2025-02-06 15:40:00,53.57,53.59,53.49,53.54,41794.0,52.9735,52.9932,52.8944,52.9438,41794.0
2025-02-06 15:45:00,53.54,53.62,53.53,53.62,54385.0,52.9438,53.0229,52.9339,53.0229,54385.0
2025-02-06 15:50:00,53.63,53.71,53.62,53.7,98281.0,53.0328,53.1119,53.0229,53.102,98281.0
2025-02-06 15:55:00,53.7,53.77,53.63,53.64,262088.0,53.102,53.1712,53.0328,53.0427,262088.0
2025-02-07 09:30:00,53.79,53.82,53.65,53.66,49819.0,53.191,53.2207,53.0526,53.0625,49819.0
2025-02-07 09:35:00,53.67,53.68,53.55,53.56,9814.0,53.0723,53.0822,52.9537,52.9636,9814.0
2025-02-07 09:40:00,53.55,53.7,53.5,53.7,6927.0,52.9537,53.102,52.9042,53.102,6927.0
2025-02-07 09:45:00,53.66,53.67,53.55,53.6,24179.0,53.0625,53.0723,52.9537,53.0031,24179.0
2025-02-07 09:50:00,53.6,53.66,53.55,53.57,15889.0,53.0031,53.0625,52.9537,52.9735,15889.0
2025-02-07 09:55:00,53.56,53.67,53.51,53.62,15846.0,52.9636,53.0723,52.9141,53.0229,15846.0
2025-02-07 10:00:00,53.59,53.6,53.33,53.44,38062.0,52.9932,53.0031,52.7361,52.8449,38062.0
2025-02-07 10:05:00,53.4,53.47,53.26,53.43,19266.0,52.8054,52.8746,52.6669,52.835,19266.0
2025-02-07 10:10:00,53.44,53.48,53.09,53.19,27210.0,52.8449,52.8845,52.4988,52.5977,27210.0
2025-02-07 10:15:00,53.19,53.32,53.13,53.32,28517.0,52.5977,52.7262,52.5384,52.7262,28517.0
2025-02-07 10:20:00,53.3,53.37,53.18,53.31,15374.0,52.7065,52.7757,52.5878,52.7164,15374.0
2025-02-07 10:25:00,53.29,53.48,53.29,53.4,19794.0,52.6966,52.8845,52.6966,52.8054,19794.0
2025-02-07 10:30:00,53.37,53.43,53.26,53.43,14625.0,52.7757,52.835,52.6669,52.835,14625.0
2025-02-07 10:35:00,53.4,53.5,53.35,53.4,10738.0,52.8054,52.9042,52.7559,52.8054,10738.0
2025-02-07 10:40:00,53.44,53.51,53.3,53.34,10038.0,52.8449,52.9141,52.7065,52.746,10038.0
2025-02-07 10:45:00,53.35,53.39,53.27,53.29,14700.0,52.7559,52.7955,52.6768,52.6966,14700.0
2025-02-07 10:50:00,53.29,53.31,52.75,52.8,59950.0,52.6966,52.7164,52.1626,52.212,59950.0
2025-02-07 10:55:00,52.83,52.99,52.83,52.9,35492.0,52.2417,52.3999,52.2417,52.3109,35492.0
2025-02-07 11:00:00,52.96,52.96,52.8,52.9,26924.0,52.3703,52.3703,52.212,52.3109,26924.0
2025-02-07 11:05:00,52.9,53.06,52.85,52.98,38041.0,52.3109,52.4691,52.2615,52.39,38041.0
2025-02-07 11:10:00,53.0,53.1,52.92,52.97,28329.0,52.4098,52.5087,52.3307,52.3801,28329.0
2025-02-07 11:15:00,53.01,53.12,52.89,53.05,30986.0,52.4197,52.5285,52.301,52.4593,30986.0
2025-02-07 11:20:00,53.03,53.14,52.91,52.94,10783.0,52.4395,52.5483,52.3208,52.3505,10783.0
2025-02-07 11:25:00,52.94,52.95,52.8,52.81,16483.0,52.3505,52.3604,52.212,52.2219,16483.0
2025-02-07 11:30:00,52.82,52.91,52.8,52.85,19018.0,52.2318,52.3208,52.212,52.2615,19018.0
2025-02-07 11:35:00,52.83,52.85,52.71,52.78,18823.0,52.2417,52.2615,52.123,52.1923,18823.0
2025-02-07 11:40:00,52.76,52.77,52.65,52.72,50473.0,52.1725,52.1824,52.0637,52.1329,50473.0
2025-02-07 11:45:00,52.69,52.71,52.6,52.64,41556.0,52.1033,52.123,52.0143,52.0538,41556.0
2025-02-07 11:50:00,52.64,52.69,52.6,52.66,23105.0,52.0538,52.1033,52.0143,52.0736,23105.0
2025-02-07 11:55:00,52.68,52.76,52.61,52.61,29448.0,52.0934,52.1725,52.0242,52.0242,29448.0
2025-02-07 12:00:00,52.6,52.72,52.58,52.72,31461.0,52.0143,52.1329,51.9945,52.1329,31461.0
2025-02-07 12:05:00,52.7,52.88,52.63,52.85,29446.0,52.1131,52.2911,52.0439,52.2615,29446.0
2025-02-07 12:10:00,52.87,52.87,52.75,52.83,18430.0,52.2813,52.2813,52.1626,52.2417,18430.0
2025-02-07 12:15:00,52.85,52.85,52.61,52.72,30437.0,52.2615,52.2615,52.0242,52.1329,30437.0
2025-02-07 12:20:00,52.74,52.81,52.66,52.7,39999.0,52.1527,52.2219,52.0736,52.1131,39999.0
2025-02-07 12:25:00,52.7,52.76,52.65,52.75,17358.0,52.1131,52.1725,52.0637,52.1626,17358.0
2025-02-07 12:30:00,52.74,52.85,52.74,52.82,10595.0,52.1527,52.2615,52.1527,52.2318,10595.0
2025-02-07 12:35:00,52.83,52.89,52.83,52.87,10465.0,52.2417,52.301,52.2417,52.2813,10465.0
2025-02-07 12:40:00,52.87,52.91,52.79,52.91,15144.0,52.2813,52.3208,52.2021,52.3208,15144.0
2025-02-07 12:45:00,52.89,52.95,52.87,52.91,23519.0,52.301,52.3604,52.2813,52.3208,23519.0
2025-02-07 12:50:00,52.91,52.92,52.84,52.85,12373.0,52.3208,52.3307,52.2516,52.2615,12373.0
2025-02-07 12:55:00,52.86,52.89,52.84,52.84,10509.0,52.2714,52.301,52.2516,52.2516,10509.0
2025-02-07 13:00:00,52.85,53.0,52.84,52.98,11008.0,52.2615,52.4098,52.2516,52.39,11008.0
2025-02-07 13:05:00,52.97,53.08,52.97,53.07,16155.0,52.3801,52.4889,52.3801,52.479,16155.0
2025-02-07 13:10:00,53.06,53.06,53.01,53.01,8046.0,52.4691,52.4691,52.4197,52.4197,8046.0
2025-02-07 13:15:00,53.02,53.02,52.97,53.02,9621.0,52.4296,52.4296,52.3801,52.4296,9621.0
2025-02-07 13:20:00,53.01,53.07,53.01,53.06,14355.0,52.4197,52.479,52.4197,52.4691,14355.0
2025-02-07 13:25:00,53.06,53.07,52.99,53.0,28666.0,52.4691,52.479,52.3999,52.4098,28666.0
2025-02-07 13:30:00,53.02,53.11,52.99,53.11,36317.0,52.4296,52.5186,52.3999,52.5186,36317.0
2025-02-07 13:35:00,53.1,53.17,53.1,53.12,20192.0,52.5087,52.5779,52.5087,52.5285,20192.0
2025-02-07 13:40:00,53.12,53.12,52.91,52.97,19615.0,52.5285,52.5285,52.3208,52.3801,19615.0
2025-02-07 13:45:00,52.96,52.96,52.89,52.9,20572.0,52.3703,52.3703,52.301,52.3109,20572.0
2025-02-07 13:50:00,52.9,52.92,52.86,52.9,20114.0,52.3109,52.3307,52.2714,52.3109,20114.0
2025-02-07 13:55:00,52.9,52.9,52.8,52.82,22331.0,52.3109,52.3109,52.212,52.2318,22331.0
2025-02-07 14:00:00,52.82,52.82,52.77,52.8,17983.0,52.2318,52.2318,52.1824,52.212,17983.0
2025-02-07 14:05:00,52.8,52.82,52.72,52.76,12897.0,52.212,52.2318,52.1329,52.1725,12897.0
2025-02-07 14:10:00,52.76,52.77,52.68,52.68,14093.0,52.1725,52.1824,52.0934,52.0934,14093.0
2025-02-07 14:15:00,52.68,52.74,52.65,52.67,23140.0,52.0934,52.1527,52.0637,52.0835,23140.0
2025-02-07 14:20:00,52.66,52.71,52.59,52.6,21654.0,52.0736,52.123,52.0044,52.0143,21654.0
2025-02-07 14:25:00,52.6,52.63,52.57,52.58,9621.0,52.0143,52.0439,51.9846,51.9945,9621.0
2025-02-07 14:30:00,52.55,52.64,52.54,52.61,19395.0,51.9648,52.0538,51.9549,52.0242,19395.0
2025-02-07 14:35:00,52.6,52.68,52.57,52.68,44583.0,52.0143,52.0934,51.9846,52.0934,44583.0
2025-02-07 14:40:00,52.68,52.72,52.64,52.66,68494.0,52.0934,52.1329,52.0538,52.0736,68494.0
2025-02-07 14:45:00,52.68,52.71,52.63,52.71,14566.0,52.0934,52.123,52.0439,52.123,14566.0
2025-02-07 14:50:00,52.71,52.74,52.67,52.68,17573.0,52.123,52.1527,52.0835,52.0934,17573.0
2025-02-07 14:55:00,52.68,52.71,52.63,52.65,18653.0,52.0934,52.123,52.0439,52.0637,18653.0
2025-02-07 15:00:00,52.64,52.64,52.55,52.57,22034.0,52.0538,52.0538,51.9648,51.9846,22034.0
2025-02-07 15:05:00,52.58,52.62,52.56,52.6,18036.0,51.9945,52.034,51.9747,52.0143,18036.0
2025-02-07 15:10:00,52.59,52.59,52.46,52.47,21137.0,52.0044,52.0044,51.8758,51.8857,21137.0
2025-02-07 15:15:00,52.47,52.61,52.43,52.6,51327.0,51.8857,52.0242,51.8462,52.0143,51327.0
2025-02-07 15:20:00,52.6,52.72,52.6,52.67,47356.0,52.0143,52.1329,52.0143,52.0835,47356.0
2025-02-07 15:25:00,52.66,52.68,52.56,52.57,33852.0,52.0736,52.0934,51.9747,51.9846,33852.0
2025-02-07 15:30:00,52.56,52.7,52.55,52.69,65341.0,51.9747,52.1131,51.9648,52.1033,65341.0
2025-02-07 15:35:00,52.68,52.73,52.62,52.64,32455.0,52.0934,52.1428,52.034,52.0538,32455.0
2025-02-07 15:40:00,52.64,52.67,52.61,52.64,52465.0,52.0538,52.0835,52.0242,52.0538,52465.0
2025-02-07 15:45:00,52.65,52.96,52.65,52.95,340538.0,52.0637,52.3703,52.0637,52.3604,340538.0
2025-02-07 15:50:00,52.96,53.05,52.92,52.95,123444.0,52.3703,52.4593,52.3307,52.3604,123444.0
2025-02-07 15:55:00,52.94,53.02,52.93,52.99,316156.0,52.3505,52.4296,52.3406,52.3999,316156.0
2025-02-10 09:30:00,53.33,53.56,53.17,53.4,89143.0,52.7361,52.9636,52.5779,52.8054,89143.0
2025-02-10 09:35:00,53.39,53.39,53.1,53.12,15472.0,52.7955,52.7955,52.5087,52.5285,15472.0
2025-02-10 09:40:00,53.12,53.38,53.11,53.14,41434.0,52.5285,52.7856,52.5186,52.5483,41434.0
2025-02-10 09:45:00,53.12,53.12,52.95,52.95,11340.0,52.5285,52.5285,52.3604,52.3604,11340.0
2025-02-10 09:50:00,52.96,53.6,52.88,53.12,394268.0,52.3703,53.0031,52.2911,52.5285,394268.0
2025-02-10 09:55:00,53.12,53.15,53.0,53.06,38660.0,52.5285,52.5581,52.4098,52.4691,38660.0
2025-02-10 10:00:00,53.07,53.09,52.95,52.99,40727.0,52.479,52.4988,52.3604,52.3999,40727.0
2025-02-10 10:05:00,52.98,53.09,52.94,53.06,32282.0,52.39,52.4988,52.3505,52.4691,32282.0
2025-02-10 10:10:00,53.05,53.14,52.94,53.02,38746.0,52.4593,52.5483,52.3505,52.4296,38746.0
2025-02-10 10:15:00,53.03,53.13,52.95,52.97,28763.0,52.4395,52.5384,52.3604,52.3801,28763.0
2025-02-10 10:20:00,52.98,53.08,52.87,53.05,54907.0,52.39,52.4889,52.2813,52.4593,54907.0
2025-02-10 10:25:00,53.05,53.21,53.05,53.13,26398.0,52.4593,52.6175,52.4593,52.5384,26398.0
2025-02-10 10:30:00,53.13,53.2,52.95,52.98,17924.0,52.5384,52.6076,52.3604,52.39,17924.0
2025-02-10 10:35:00,52.97,53.04,52.75,52.77,30506.0,52.3801,52.4494,52.1626,52.1824,30506.0
2025-02-10 10:40:00,52.77,52.94,52.75,52.91,21135.0,52.1824,52.3505,52.1626,52.3208,21135.0
2025-02-10 10:45:00,52.9,53.07,52.89,52.99,18079.0,52.3109,52.479,52.301,52.3999,18079.0
2025-02-10 10:50:00,53.0,53.03,52.97,52.98,12593.0,52.4098,52.4395,52.3801,52.39,12593.0
2025-02-10 10:55:00,52.98,53.02,52.93,52.95,10968.0,52.39,52.4296,52.3406,52.3604,10968.0
2025-02-10 11:00:00,52.96,53.02,52.96,53.01,12706.0,52.3703,52.4296,52.3703,52.4197,12706.0
2025-02-10 11:05:00,52.99,53.07,52.96,53.07,14539.0,52.3999,52.479,52.3703,52.479,14539.0
2025-02-10 11:10:00,53.08,53.09,53.03,53.05,11118.0,52.4889,52.4988,52.4395,52.4593,11118.0
2025-02-10 11:15:00,53.07,53.07,52.86,52.91,24105.0,52.479,52.479,52.2714,52.3208,24105.0
2025-02-10 11:20:00,52.91,52.92,52.82,52.85,16131.0,52.3208,52.3307,52.2318,52.2615,16131.0
2025-02-10 11:25:00,52.85,52.85,52.76,52.83,21278.0,52.2615,52.2615,52.1725,52.2417,21278.0
2025-02-10 11:30:00,52.83,52.84,52.8,52.82,10246.0,52.2417,52.2516,52.212,52.2318,10246.0
2025-02-10 11:35:00,52.82,52.88,52.8,52.85,16538.0,52.2318,52.2911,52.212,52.2615,16538.0
2025-02-10 11:40:00,52.85,52.87,52.76,52.76,29879.0,52.2615,52.2813,52.1725,52.1725,29879.0
2025-02-10 11:45:00,52.75,52.77,52.64,52.65,25720.0,52.1626,52.1824,52.0538,52.0637,25720.0
2025-02-10 11:50:00,52.65,52.71,52.64,52.67,16726.0,52.0637,52.123,52.0538,52.0835,16726.0
2025-02-10 11:55:00,52.67,52.76,52.67,52.74,16325.0,52.0835,52.1725,52.0835,52.1527,16325.0
2025-02-10 12:00:00,52.74,52.9,52.73,52.83,43953.0,52.1527,52.3109,52.1428,52.2417,43953.0
2025-02-10 12:05:00,52.81,52.82,52.74,52.75,16601.0,52.2219,52.2318,52.1527,52.1626,16601.0
2025-02-10 12:10:00,52.75,52.77,52.71,52.74,10923.0,52.1626,52.1824,52.123,52.1527,10923.0
2025-02-10 12:15:00,52.73,52.76,52.68,52.73,16272.0,52.1428,52.1725,52.0934,52.1428,16272.0
2025-02-10 12:20:00,52.73,52.84,52.72,52.83,14725.0,52.1428,52.2516,52.1329,52.2417,14725.0
2025-02-10 12:25:00,52.83,52.84,52.73,52.73,14630.0,52.2417,52.2516,52.1428,52.1428,14630.0
2025-02-10 12:30:00,52.75,52.84,52.75,52.81,10483.0,52.1626,52.2516,52.1626,52.2219,10483.0
2025-02-10 12:35:00,52.81,52.89,52.81,52.86,11405.0,52.2219,52.301,52.2219,52.2714,11405.0
2025-02-10 12:40:00,52.86,52.89,52.84,52.87,10646.0,52.2714,52.301,52.2516,52.2813,10646.0
2025-02-10 12:45:00,52.87,52.91,52.83,52.86,19726.0,52.2813,52.3208,52.2417,52.2714,19726.0
2025-02-10 12:50:00,52.87,52.95,52.86,52.95,10244.0,52.2813,52.3604,52.2714,52.3604,10244.0
2025-02-10 12:55:00,52.95,52.99,52.94,52.97,11897.0,52.3604,52.3999,52.3505,52.3801,11897.0
2025-02-10 13:00:00,52.97,53.01,52.9,52.91,18177.0,52.3801,52.4197,52.3109,52.3208,18177.0
2025-02-10 13:05:00,52.92,52.97,52.92,52.94,11484.0,52.3307,52.3801,52.3307,52.3505,11484.0
2025-02-10 13:10:00,52.93,53.05,52.92,53.02,15794.0,52.3406,52.4593,52.3307,52.4296,15794.0
2025-02-10 13:15:00,53.02,53.03,53.0,53.01,14379.0,52.4296,52.4395,52.4098,52.4197,14379.0
2025-02-10 13:20:00,53.01,53.04,52.96,52.98,11972.0,52.4197,52.4494,52.3703,52.39,11972.0
2025-02-10 13:25:00,52.99,53.02,52.98,52.98,16058.0,52.3999,52.4296,52.39,52.39,16058.0
2025-02-10 13:30:00,52.98,52.99,52.92,52.95,12232.0,52.39,52.3999,52.3307,52.3604,12232.0
2025-02-10 13:35:00,52.94,53.03,52.94,53.03,10406.0,52.3505,52.4395,52.3505,52.4395,10406.0
2025-02-10 13:40:00,53.03,53.05,53.01,53.05,14225.0,52.4395,52.4593,52.4197,52.4593,14225.0
2025-02-10 13:45:00,53.04,53.05,53.01,53.03,12151.0,52.4494,52.4593,52.4197,52.4395,12151.0
2025-02-10 13:50:00,53.03,53.05,53.0,53.01,16693.0,52.4395,52.4593,52.4098,52.4197,16693.0
2025-02-10 13:55:00,53.0,53.0,52.94,52.97,20555.0,52.4098,52.4098,52.3505,52.3801,20555.0
2025-02-10 14:00:00,52.96,52.96,52.9,52.92,13867.0,52.3703,52.3703,52.3109,52.3307,13867.0
2025-02-10 14:05:00,52.93,52.98,52.92,52.98,12386.0,52.3406,52.39,52.3307,52.39,12386.0
2025-02-10 14:10:00,52.97,53.04,52.97,53.04,17602.0,52.3801,52.4494,52.3801,52.4494,17602.0
2025-02-10 14:15:00,53.04,53.07,53.03,53.05,16026.0,52.4494,52.479,52.4395,52.4593,16026.0
2025-02-10 14:20:00,53.05,53.08,53.03,53.05,13918.0,52.4593,52.4889,52.4395,52.4593,13918.0
2025-02-10 14:25:00,53.05,53.05,53.02,53.04,14335.0,52.4593,52.4593,52.4296,52.4494,14335.0
2025-02-10 14:30:00,53.04,53.09,53.02,53.03,16408.0,52.4494,52.4988,52.4296,52.4395,16408.0
2025-02-10 14:35:00,53.02,53.03,52.97,53.02,14454.0,52.4296,52.4395,52.3801,52.4296,14454.0
2025-02-10 14:40:00,53.02,53.04,52.99,53.03,14178.0,52.4296,52.4494,52.3999,52.4395,14178.0
2025-02-10 14:45:00,53.04,53.05,53.02,53.05,13253.0,52.4494,52.4593,52.4296,52.4593,13253.0
2025-02-10 14:50:00,53.05,53.09,53.03,53.09,12244.0,52.4593,52.4988,52.4395,52.4988,12244.0
2025-02-10 14:55:00,53.09,53.09,53.02,53.02,15976.0,52.4988,52.4988,52.4296,52.4296,15976.0
2025-02-10 15:00:00,53.02,53.07,52.99,53.04,15307.0,52.4296,52.479,52.3999,52.4494,15307.0
2025-02-10 15:05:00,53.04,53.11,53.03,53.11,20258.0,52.4494,52.5186,52.4395,52.5186,20258.0
2025-02-10 15:10:00,53.12,53.18,53.11,53.18,14562.0,52.5285,52.5878,52.5186,52.5878,14562.0
2025-02-10 15:15:00,53.18,53.18,53.15,53.16,16133.0,52.5878,52.5878,52.5581,52.568,16133.0
2025-02-10 15:20:00,53.16,53.17,53.11,53.13,31134.0,52.568,52.5779,52.5186,52.5384,31134.0
2025-02-10 15:25:00,53.14,53.15,53.05,53.06,20442.0,52.5483,52.5581,52.4593,52.4691,20442.0
2025-02-10 15:30:00,53.06,53.18,53.05,53.17,46872.0,52.4691,52.5878,52.4593,52.5779,46872.0
2025-02-10 15:35:00,53.16,53.17,53.06,53.07,23893.0,52.568,52.5779,52.4691,52.479,23893.0
2025-02-10 15:40:00,53.07,53.11,53.06,53.11,24790.0,52.479,52.5186,52.4691,52.5186,24790.0
2025-02-10 15:45:00,53.1,53.1,53.06,53.08,18654.0,52.5087,52.5087,52.4691,52.4889,18654.0
2025-02-10 15:50:00,53.08,53.17,53.08,53.11,55296.0,52.4889,52.5779,52.4889,52.5186,55296.0
2025-02-10 15:55:00,53.1,53.13,52.99,53.03,179595.0,52.5087,52.5384,52.3999,52.4395,179595.0
2025-02-11 09:30:00,52.89,52.99,52.61,52.65,38433.0,52.301,52.3999,52.0242,52.0637,38433.0
2025-02-11 09:35:00,52.68,52.78,52.67,52.71,8189.0,52.0934,52.1923,52.0835,52.123,8189.0
2025-02-11 09:40:00,52.73,52.89,52.73,52.74,11223.0,52.1428,52.301,52.1428,52.1527,11223.0
2025-02-11 09:45:00,52.75,52.86,52.73,52.82,15100.0,52.1626,52.2714,52.1428,52.2318,15100.0
2025-02-11 09:50:00,52.83,52.99,52.83,52.92,7609.0,52.2417,52.3999,52.2417,52.3307,7609.0
2025-02-11 09:55:00,52.94,52.95,52.85,52.87,14118.0,52.3505,52.3604,52.2615,52.2813,14118.0
2025-02-11 10:00:00,52.87,52.87,52.57,52.57,41894.0,52.2813,52.2813,51.9846,51.9846,41894.0
2025-02-11 10:05:00,52.58,52.65,52.42,52.5,61106.0,51.9945,52.0637,51.8363,51.9154,61106.0
2025-02-11 10:10:00,52.5,52.57,52.38,52.39,76731.0,51.9154,51.9846,51.7967,51.8066,76731.0
2025-02-11 10:15:00,52.38,52.45,52.33,52.37,71264.0,51.7967,51.8659,51.7473,51.7868,71264.0
2025-02-11 10:20:00,52.37,52.43,52.27,52.33,28787.0,51.7868,51.8462,51.6879,51.7473,28787.0
2025-02-11 10:25:00,52.3,52.47,52.24,52.37,30296.0,51.7176,51.8857,51.6583,51.7868,30296.0
2025-02-11 10:30:00,52.38,52.45,52.29,52.41,20051.0,51.7967,51.8659,51.7077,51.8264,20051.0
2025-02-11 10:35:00,52.41,52.53,52.39,52.45,14098.0,51.8264,51.945,51.8066,51.8659,14098.0
2025-02-11 10:40:00,52.45,52.51,52.4,52.41,10436.0,51.8659,51.9253,51.8165,51.8264,10436.0
2025-02-11 10:45:00,52.42,52.47,52.41,52.47,13499.0,51.8363,51.8857,51.8264,51.8857,13499.0
2025-02-11 10:50:00,52.47,52.55,52.47,52.53,62510.0,51.8857,51.9648,51.8857,51.945,62510.0
2025-02-11 10:55:00,52.53,52.55,52.33,52.34,20463.0,51.945,51.9648,51.7473,51.7572,20463.0
2025-02-11 11:00:00,52.4,52.42,52.35,52.35,12008.0,51.8165,51.8363,51.767,51.767,12008.0
2025-02-11 11:05:00,52.39,52.44,52.25,52.28,21997.0,51.8066,51.856,51.6682,51.6978,21997.0
2025-02-11 11:10:00,52.28,52.3,52.17,52.19,23497.0,51.6978,51.7176,51.5891,51.6088,23497.0
2025-02-11 11:15:00,52.18,52.26,52.14,52.26,12641.0,51.5989,51.678,51.5594,51.678,12641.0
2025-02-11 11:20:00,52.29,52.3,52.25,52.29,21690.0,51.7077,51.7176,51.6682,51.7077,21690.0
2025-02-11 11:25:00,52.29,52.33,52.19,52.23,13486.0,51.7077,51.7473,51.6088,51.6484,13486.0
2025-02-11 11:30:00,52.23,52.27,52.19,52.27,15009.0,51.6484,51.6879,51.6088,51.6879,15009.0
2025-02-11 11:35:00,52.29,52.38,52.26,52.38,11640.0,51.7077,51.7967,51.678,51.7967,11640.0
2025-02-11 11:40:00,52.38,52.43,52.33,52.36,23973.0,51.7967,51.8462,51.7473,51.7769,23973.0
2025-02-11 11:45:00,52.39,52.4,52.26,52.26,17694.0,51.8066,51.8165,51.678,51.678,17694.0
2025-02-11 11:50:00,52.26,52.28,52.2,52.21,19490.0,51.678,51.6978,51.6187,51.6286,19490.0
2025-02-11 11:55:00,52.2,52.24,52.17,52.21,7497.0,51.6187,51.6583,51.5891,51.6286,7497.0
2025-02-11 12:00:00,52.18,52.22,52.13,52.14,8254.0,51.5989,51.6385,51.5495,51.5594,8254.0
2025-02-11 12:05:00,52.15,52.19,52.14,52.16,34140.0,51.5693,51.6088,51.5594,51.5792,34140.0
2025-02-11 12:10:00,52.17,52.18,52.01,52.09,25691.0,51.5891,51.5989,51.4308,51.5099,25691.0
2025-02-11 12:15:00,52.09,52.25,52.09,52.21,35256.0,51.5099,51.6682,51.5099,51.6286,35256.0
2025-02-11 12:20:00,52.19,52.22,52.15,52.15,36582.0,51.6088,51.6385,51.5693,51.5693,36582.0
2025-02-11 12:25:00,52.18,52.22,52.12,52.18,91947.0,51.5989,51.6385,51.5396,51.5989,91947.0
2025-02-11 12:30:00,52.16,52.21,52.15,52.19,13527.0,51.5792,51.6286,51.5693,51.6088,13527.0
2025-02-11 12:35:00,52.18,52.22,52.12,52.15,17499.0,51.5989,51.6385,51.5396,51.5693,17499.0
2025-02-11 12:40:00,52.15,52.16,52.1,52.13,20938.0,51.5693,51.5792,51.5198,51.5495,20938.0
2025-02-11 12:45:00,52.14,52.16,52.12,52.16,14198.0,51.5594,51.5792,51.5396,51.5792,14198.0
2025-02-11 12:50:00,52.15,52.16,52.11,52.12,7243.0,51.5693,51.5792,51.5297,51.5396,7243.0
2025-02-11 12:55:00,52.12,52.13,52.04,52.05,25535.0,51.5396,51.5495,51.4605,51.4704,25535.0
2025-02-11 13:00:00,52.05,52.11,52.04,52.11,10336.0,51.4704,51.5297,51.4605,51.5297,10336.0
2025-02-11 13:05:00,52.11,52.12,52.09,52.12,6242.0,51.5297,51.5396,51.5099,51.5396,6242.0
2025-02-11 13:10:00,52.13,52.15,52.08,52.14,5827.0,51.5495,51.5693,51.5001,51.5594,5827.0
2025-02-11 13:15:00,52.14,52.22,52.13,52.22,9808.0,51.5594,51.6385,51.5495,51.6385,9808.0
2025-02-11 13:20:00,52.22,52.23,52.16,52.18,8749.0,51.6385,51.6484,51.5792,51.5989,8749.0
2025-02-11 13:25:00,52.19,52.21,52.12,52.13,8757.0,51.6088,51.6286,51.5396,51.5495,8757.0
2025-02-11 13:30:00,52.13,52.28,52.13,52.26,28905.0,51.5495,51.6978,51.5495,51.678,28905.0
2025-02-11 13:35:00,52.25,52.34,52.24,52.34,100911.0,51.6682,51.7572,51.6583,51.7572,100911.0
2025-02-11 13:40:00,52.34,52.37,52.3,52.32,22622.0,51.7572,51.7868,51.7176,51.7374,22622.0
2025-02-11 13:45:00,52.34,52.35,52.3,52.31,17887.0,51.7572,51.767,51.7176,51.7275,17887.0
2025-02-11 13:50:00,52.29,52.3,52.25,52.27,26985.0,51.7077,51.7176,51.6682,51.6879,26985.0
2025-02-11 13:55:00,52.25,52.25,52.19,52.23,12732.0,51.6682,51.6682,51.6088,51.6484,12732.0
2025-02-11 14:00:00,52.24,52.32,52.24,52.3,10821.0,51.6583,51.7374,51.6583,51.7176,10821.0
2025-02-11 14:05:00,52.3,52.34,52.28,52.33,10578.0,51.7176,51.7572,51.6978,51.7473,10578.0
2025-02-11 14:10:00,52.33,52.41,52.33,52.4,14488.0,51.7473,51.8264,51.7473,51.8165,14488.0
2025-02-11 14:15:00,52.4,52.41,52.35,52.35,12284.0,51.8165,51.8264,51.767,51.767,12284.0
2025-02-11 14:20:00,52.35,52.43,52.34,52.43,10872.0,51.767,51.8462,51.7572,51.8462,10872.0
2025-02-11 14:25:00,52.43,52.46,52.41,52.41,11003.0,51.8462,51.8758,51.8264,51.8264,11003.0
2025-02-11 14:30:00,52.42,52.45,52.39,52.42,10759.0,51.8363,51.8659,51.8066,51.8363,10759.0
2025-02-11 14:35:00,52.42,52.54,52.42,52.53,14635.0,51.8363,51.9549,51.8363,51.945,14635.0
2025-02-11 14:40:00,52.53,52.57,52.52,52.55,12682.0,51.945,51.9846,51.9352,51.9648,12682.0
2025-02-11 14:45:00,52.55,52.55,52.49,52.51,9325.0,51.9648,51.9648,51.9055,51.9253,9325.0
2025-02-11 14:50:00,52.51,52.52,52.45,52.45,11413.0,51.9253,51.9352,51.8659,51.8659,11413.0
2025-02-11 14:55:00,52.45,52.53,52.44,52.52,21603.0,51.8659,51.945,51.856,51.9352,21603.0
2025-02-11 15:00:00,52.51,52.53,52.49,52.51,13617.0,51.9253,51.945,51.9055,51.9253,13617.0
2025-02-11 15:05:00,52.51,52.54,52.49,52.5,29880.0,51.9253,51.9549,51.9055,51.9154,29880.0
2025-02-11 15:10:00,52.49,52.52,52.44,52.47,24346.0,51.9055,51.9352,51.856,51.8857,24346.0
2025-02-11 15:15:00,52.48,52.48,52.42,52.47,23010.0,51.8956,51.8956,51.8363,51.8857,23010.0
2025-02-11 15:20:00,52.48,52.49,52.42,52.42,66600.0,51.8956,51.9055,51.8363,51.8363,66600.0
2025-02-11 15:25:00,52.42,52.5,52.41,52.45,26608.0,51.8363,51.9154,51.8264,51.8659,26608.0
2025-02-11 15:30:00,52.45,52.47,52.42,52.45,32131.0,51.8659,51.8857,51.8363,51.8659,32131.0
2025-02-11 15:35:00,52.42,52.45,52.4,52.4,31058.0,51.8363,51.8659,51.8165,51.8165,31058.0
2025-02-11 15:40:00,52.39,52.44,52.37,52.38,40978.0,51.8066,51.856,51.7868,51.7967,40978.0
2025-02-11 15:45:00,52.38,52.39,52.3,52.36,35396.0,51.7967,51.8066,51.7176,51.7769,35396.0
2025-02-11 15:50:00,52.37,52.39,52.22,52.22,71594.0,51.7868,51.8066,51.6385,51.6385,71594.0
2025-02-11 15:55:00,52.24,52.41,52.2,52.4,194659.0,51.6583,51.8264,51.6187,51.8165,194659.0
2025-02-12 09:30:00,51.76,51.9,51.59,51.89,83875.0,51.1836,51.3221,51.0155,51.3122,83875.0
2025-02-12 09:35:00,51.91,51.97,51.85,51.86,17703.0,51.3319,51.3913,51.2726,51.2825,17703.0
2025-02-12 09:40:00,51.85,51.96,51.83,51.95,24518.0,51.2726,51.3814,51.2528,51.3715,24518.0
2025-02-12 09:45:00,51.98,52.03,51.92,51.94,23603.0,51.4012,51.4506,51.3418,51.3616,23603.0
2025-02-12 09:50:00,51.94,51.96,51.82,51.83,26852.0,51.3616,51.3814,51.2429,51.2528,26852.0
2025-02-12 09:55:00,51.85,51.85,51.77,51.84,18264.0,51.2726,51.2726,51.1935,51.2627,18264.0
2025-02-12 10:00:00,51.83,51.83,51.64,51.64,20682.0,51.2528,51.2528,51.065,51.065,20682.0
2025-02-12 10:05:00,51.65,51.83,51.65,51.73,17996.0,51.0748,51.2528,51.0748,51.154,17996.0
2025-02-12 10:10:00,51.74,51.78,51.65,51.72,38366.0,51.1638,51.2034,51.0748,51.1441,38366.0
2025-02-12 10:15:00,51.71,51.88,51.69,51.88,27424.0,51.1342,51.3023,51.1144,51.3023,27424.0
2025-02-12 10:20:00,51.88,51.88,51.78,51.85,21551.0,51.3023,51.3023,51.2034,51.2726,21551.0
2025-02-12 10:25:00,51.85,51.86,51.78,51.83,13134.0,51.2726,51.2825,51.2034,51.2528,13134.0
2025-02-12 10:30:00,51.83,51.85,51.75,51.8,20916.0,51.2528,51.2726,51.1737,51.2232,20916.0
2025-02-12 10:35:00,51.8,51.84,51.75,51.79,32331.0,51.2232,51.2627,51.1737,51.2133,32331.0
2025-02-12 10:40:00,51.82,51.92,51.75,51.92,13861.0,51.2429,51.3418,51.1737,51.3418,13861.0
2025-02-12 10:45:00,51.92,52.0,51.92,51.97,21086.0,51.3418,51.4209,51.3418,51.3913,21086.0
2025-02-12 10:50:00,51.98,51.99,51.91,51.98,8820.0,51.4012,51.4111,51.3319,51.4012,8820.0
2025-02-12 10:55:00,51.99,52.06,51.97,52.02,11031.0,51.4111,51.4803,51.3913,51.4407,11031.0
2025-02-12 11:00:00,52.03,52.07,51.99,51.99,33352.0,51.4506,51.4902,51.4111,51.4111,33352.0
2025-02-12 11:05:00,51.97,51.98,51.93,51.97,10503.0,51.3913,51.4012,51.3517,51.3913,10503.0
2025-02-12 11:10:00,51.98,52.03,51.9,51.94,13934.0,51.4012,51.4506,51.3221,51.3616,13934.0
2025-02-12 11:15:00,51.94,51.96,51.92,51.95,5149.0,51.3616,51.3814,51.3418,51.3715,5149.0
2025-02-12 11:20:00,51.96,52.02,51.95,52.02,7091.0,51.3814,51.4407,51.3715,51.4407,7091.0
2025-02-12 11:25:00,52.0,52.03,51.97,52.01,12293.0,51.4209,51.4506,51.3913,51.4308,12293.0
2025-02-12 11:30:00,52.02,52.08,52.0,52.04,12872.0,51.4407,51.5001,51.4209,51.4605,12872.0
2025-02-12 11:35:00,52.03,52.1,52.01,52.08,12314.0,51.4506,51.5198,51.4308,51.5001,12314.0
2025-02-12 11:40:00,52.08,52.12,52.06,52.1,9103.0,51.5001,51.5396,51.4803,51.5198,9103.0
2025-02-12 11:45:00,52.12,52.12,52.08,52.1,10274.0,51.5396,51.5396,51.5001,51.5198,10274.0
2025-02-12 11:50:00,52.11,52.2,52.09,52.19,13060.0,51.5297,51.6187,51.5099,51.6088,13060.0
2025-02-12 11:55:00,52.19,52.24,52.18,52.24,12264.0,51.6088,51.6583,51.5989,51.6583,12264.0
2025-02-12 12:00:00,52.23,52.31,52.2,52.31,18103.0,51.6484,51.7275,51.6187,51.7275,18103.0
2025-02-12 12:05:00,52.32,52.32,52.26,52.27,10645.0,51.7374,51.7374,51.678,51.6879,10645.0
2025-02-12 12:10:00,52.29,52.36,52.28,52.36,9911.0,51.7077,51.7769,51.6978,51.7769,9911.0
2025-02-12 12:15:00,52.37,52.4,52.35,52.37,7685.0,51.7868,51.8165,51.767,51.7868,7685.0
2025-02-12 12:20:00,52.36,52.4,52.34,52.35,7856.0,51.7769,51.8165,51.7572,51.767,7856.0
2025-02-12 12:25:00,52.35,52.35,52.31,52.34,9406.0,51.767,51.767,51.7275,51.7572,9406.0
2025-02-12 12:30:00,52.33,52.33,52.27,52.29,9267.0,51.7473,51.7473,51.6879,51.7077,9267.0
2025-02-12 12:35:00,52.3,52.33,52.27,52.28,13582.0,51.7176,51.7473,51.6879,51.6978,13582.0
2025-02-12 12:40:00,52.28,52.32,52.27,52.31,15402.0,51.6978,51.7374,51.6879,51.7275,15402.0
2025-02-12 12:45:00,52.3,52.43,52.3,52.41,9913.0,51.7176,51.8462,51.7176,51.8264,9913.0
2025-02-12 12:50:00,52.4,52.41,52.35,52.37,11879.0,51.8165,51.8264,51.767,51.7868,11879.0
2025-02-12 12:55:00,52.38,52.42,52.37,52.41,7091.0,51.7967,51.8363,51.7868,51.8264,7091.0
2025-02-12 13:00:00,52.41,52.42,52.36,52.37,13642.0,51.8264,51.8363,51.7769,51.7868,13642.0
2025-02-12 13:05:00,52.37,52.39,52.33,52.37,8623.0,51.7868,51.8066,51.7473,51.7868,8623.0
2025-02-12 13:10:00,52.37,52.4,52.34,52.35,9254.0,51.7868,51.8165,51.7572,51.767,9254.0
2025-02-12 13:15:00,52.35,52.36,52.33,52.34,7788.0,51.767,51.7769,51.7473,51.7572,7788.0
2025-02-12 13:20:00,52.35,52.4,52.32,52.4,10544.0,51.767,51.8165,51.7374,51.8165,10544.0
2025-02-12 13:25:00,52.4,52.41,52.35,52.38,9358.0,51.8165,51.8264,51.767,51.7967,9358.0
2025-02-12 13:30:00,52.38,52.43,52.38,52.4,17103.0,51.7967,51.8462,51.7967,51.8165,17103.0
2025-02-12 13:35:00,52.4,52.43,52.4,52.41,7262.0,51.8165,51.8462,51.8165,51.8264,7262.0
2025-02-12 13:40:00,52.41,52.41,52.31,52.32,9148.0,51.8264,51.8264,51.7275,51.7374,9148.0
2025-02-12 13:45:00,52.32,52.37,52.31,52.33,11322.0,51.7374,51.7868,51.7275,51.7473,11322.0
2025-02-12 13:50:00,52.33,52.42,52.32,52.38,13207.0,51.7473,51.8363,51.7374,51.7967,13207.0
2025-02-12 13:55:00,52.39,52.39,52.34,52.34,8618.0,51.8066,51.8066,51.7572,51.7572,8618.0
2025-02-12 14:00:00,52.34,52.35,52.29,52.29,38046.0,51.7572,51.767,51.7077,51.7077,38046.0
2025-02-12 14:05:00,52.3,52.31,52.24,52.31,14617.0,51.7176,51.7275,51.6583,51.7275,14617.0
2025-02-12 14:10:00,52.31,52.31,52.27,52.28,8978.0,51.7275,51.7275,51.6879,51.6978,8978.0
2025-02-12 14:15:00,52.28,52.31,52.28,52.3,10941.0,51.6978,51.7275,51.6978,51.7176,10941.0
2025-02-12 14:20:00,52.29,52.34,52.28,52.32,8784.0,51.7077,51.7572,51.6978,51.7374,8784.0
2025-02-12 14:25:00,52.32,52.39,52.31,52.36,15141.0,51.7374,51.8066,51.7275,51.7769,15141.0
2025-02-12 14:30:00,52.36,52.39,52.25,52.27,24752.0,51.7769,51.8066,51.6682,51.6879,24752.0
2025-02-12 14:35:00,52.27,52.27,52.17,52.19,52844.0,51.6879,51.6879,51.5891,51.6088,52844.0
2025-02-12 14:40:00,52.2,52.25,52.17,52.25,21448.0,51.6187,51.6682,51.5891,51.6682,21448.0
2025-02-12 14:45:00,52.26,52.29,52.25,52.28,24090.0,51.678,51.7077,51.6682,51.6978,24090.0
2025-02-12 14:50:00,52.27,52.3,52.24,52.29,14421.0,51.6879,51.7176,51.6583,51.7077,14421.0
2025-02-12 14:55:00,52.28,52.29,52.19,52.23,23261.0,51.6978,51.7077,51.6088,51.6484,23261.0
2025-02-12 15:00:00,52.24,52.27,52.23,52.26,16697.0,51.6583,51.6879,51.6484,51.678,16697.0
2025-02-12 15:05:00,52.27,52.29,52.22,52.23,17877.0,51.6879,51.7077,51.6385,51.6484,17877.0
2025-02-12 15:10:00,52.23,52.26,52.22,52.26,18109.0,51.6484,51.678,51.6385,51.678,18109.0
2025-02-12 15:15:00,52.25,52.26,52.19,52.22,20657.0,51.6682,51.678,51.6088,51.6385,20657.0
2025-02-12 15:20:00,52.22,52.27,52.21,52.27,13829.0,51.6385,51.6879,51.6286,51.6879,13829.0
2025-02-12 15:25:00,52.27,52.27,52.08,52.09,42920.0,51.6879,51.6879,51.5001,51.5099,42920.0
2025-02-12 15:30:00,52.09,52.12,52.08,52.12,37403.0,51.5099,51.5396,51.5001,51.5396,37403.0
2025-02-12 15:35:00,52.12,52.16,52.05,52.05,45947.0,51.5396,51.5792,51.4704,51.4704,45947.0
2025-02-12 15:40:00,52.05,52.08,51.94,51.97,64202.0,51.4704,51.5001,51.3616,51.3913,64202.0
2025-02-12 15:45:00,51.96,52.02,51.9,52.02,86759.0,51.3814,51.4407,51.3221,51.4407,86759.0
2025-02-12 15:50:00,52.03,52.13,51.99,52.03,85949.0,51.4506,51.5495,51.4111,51.4506,85949.0
2025-02-12 15:55:00,52.04,52.13,51.98,52.01,221160.0,51.4605,51.5495,51.4012,51.4308,221160.0
2025-02-13 09:30:00,52.26,52.5,52.18,52.44,56436.0,51.678,51.9154,51.5989,51.856,56436.0
2025-02-13 09:35:00,52.4,52.5,52.13,52.2,20550.0,51.8165,51.9154,51.5495,51.6187,20550.0
2025-02-13 09:40:00,52.19,52.36,52.16,52.26,32024.0,51.6088,51.7769,51.5792,51.678,32024.0
2025-02-13 09:45:00,52.28,52.3,52.09,52.09,16551.0,51.6978,51.7176,51.5099,51.5099,16551.0
2025-02-13 09:50:00,52.1,52.35,51.99,52.29,23537.0,51.5198,51.767,51.4111,51.7077,23537.0
2025-02-13 09:55:00,52.31,52.36,52.27,52.34,6344.0,51.7275,51.7769,51.6879,51.7572,6344.0
2025-02-13 10:00:00,52.34,52.52,52.33,52.45,29306.0,51.7572,51.9352,51.7473,51.8659,29306.0
2025-02-13 10:05:00,52.45,52.49,52.33,52.48,19864.0,51.8659,51.9055,51.7473,51.8956,19864.0
2025-02-13 10:10:00,52.5,52.54,52.43,52.45,20650.0,51.9154,51.9549,51.8462,51.8659,20650.0
2025-02-13 10:15:00,52.47,52.6,52.43,52.59,16212.0,51.8857,52.0143,51.8462,52.0044,16212.0
2025-02-13 10:20:00,52.57,52.62,52.47,52.58,22402.0,51.9846,52.034,51.8857,51.9945,22402.0
2025-02-13 10:25:00,52.58,52.58,52.39,52.47,8571.0,51.9945,51.9945,51.8066,51.8857,8571.0
2025-02-13 10:30:00,52.47,52.52,52.42,52.48,6817.0,51.8857,51.9352,51.8363,51.8956,6817.0
2025-02-13 10:35:00,52.48,52.54,52.44,52.44,24122.0,51.8956,51.9549,51.856,51.856,24122.0
2025-02-13 10:40:00,52.44,52.45,52.35,52.41,43840.0,51.856,51.8659,51.767,51.8264,43840.0
2025-02-13 10:45:00,52.41,52.41,52.2,52.2,117121.0,51.8264,51.8264,51.6187,51.6187,117121.0
2025-02-13 10:50:00,52.2,52.28,52.16,52.17,22356.0,51.6187,51.6978,51.5792,51.5891,22356.0
2025-02-13 10:55:00,52.16,52.17,52.06,52.09,49860.0,51.5792,51.5891,51.4803,51.5099,49860.0
2025-02-13 11:00:00,52.09,52.14,52.04,52.11,15121.0,51.5099,51.5594,51.4605,51.5297,15121.0
2025-02-13 11:05:00,52.11,52.17,52.1,52.12,15798.0,51.5297,51.5891,51.5198,51.5396,15798.0
2025-02-13 11:10:00,52.13,52.2,52.11,52.18,15348.0,51.5495,51.6187,51.5297,51.5989,15348.0
2025-02-13 11:15:00,52.17,52.17,52.07,52.1,15871.0,51.5891,51.5891,51.4902,51.5198,15871.0
2025-02-13 11:20:00,52.1,52.14,52.0,52.14,20447.0,51.5198,51.5594,51.4209,51.5594,20447.0
2025-02-13 11:25:00,52.13,52.15,52.04,52.05,12101.0,51.5495,51.5693,51.4605,51.4704,12101.0
2025-02-13 11:30:00,52.04,52.09,52.04,52.08,13342.0,51.4605,51.5099,51.4605,51.5001,13342.0
2025-02-13 11:35:00,52.08,52.14,52.02,52.06,14874.0,51.5001,51.5594,51.4407,51.4803,14874.0
2025-02-13 11:40:00,52.05,52.1,52.04,52.1,32124.0,51.4704,51.5198,51.4605,51.5198,32124.0
2025-02-13 11:45:00,52.1,52.14,52.07,52.09,6939.0,51.5198,51.5594,51.4902,51.5099,6939.0
2025-02-13 11:50:00,52.1,52.15,52.08,52.13,15023.0,51.5198,51.5693,51.5001,51.5495,15023.0
2025-02-13 11:55:00,52.13,52.14,52.02,52.05,41059.0,51.5495,51.5594,51.4407,51.4704,41059.0
2025-02-13 12:00:00,52.08,52.13,52.03,52.11,31897.0,51.5001,51.5495,51.4506,51.5297,31897.0
2025-02-13 12:05:00,52.1,52.21,52.08,52.21,18377.0,51.5198,51.6286,51.5001,51.6286,18377.0
2025-02-13 12:10:00,52.2,52.21,52.14,52.14,17430.0,51.6187,51.6286,51.5594,51.5594,17430.0
2025-02-13 12:15:00,52.14,52.15,52.12,52.13,32107.0,51.5594,51.5693,51.5396,51.5495,32107.0
2025-02-13 12:20:00,52.13,52.16,52.12,52.14,8051.0,51.5495,51.5792,51.5396,51.5594,8051.0
2025-02-13 12:25:00,52.13,52.16,52.11,52.12,17354.0,51.5495,51.5792,51.5297,51.5396,17354.0
2025-02-13 12:30:00,52.12,52.14,52.1,52.11,15021.0,51.5396,51.5594,51.5198,51.5297,15021.0
2025-02-13 12:35:00,52.1,52.12,52.09,52.11,10323.0,51.5198,51.5396,51.5099,51.5297,10323.0
2025-02-13 12:40:00,52.1,52.11,52.01,52.02,19548.0,51.5198,51.5297,51.4308,51.4407,19548.0
2025-02-13 12:45:00,52.02,52.08,52.02,52.04,16615.0,51.4407,51.5001,51.4407,51.4605,16615.0
2025-02-13 12:50:00,52.03,52.05,52.0,52.01,7465.0,51.4506,51.4704,51.4209,51.4308,7465.0
2025-02-13 12:55:00,52.01,52.02,51.95,51.99,7247.0,51.4308,51.4407,51.3715,51.4111,7247.0
2025-02-13 13:00:00,51.99,52.04,51.97,52.0,10234.0,51.4111,51.4605,51.3913,51.4209,10234.0
2025-02-13 13:05:00,52.01,52.02,51.99,52.01,4797.0,51.4308,51.4407,51.4111,51.4308,4797.0
2025-02-13 13:10:00,52.0,52.03,51.99,52.02,10119.0,51.4209,51.4506,51.4111,51.4407,10119.0
2025-02-13 13:15:00,52.01,52.02,51.88,51.9,24403.0,51.4308,51.4407,51.3023,51.3221,24403.0
2025-02-13 13:20:00,51.9,51.99,51.89,51.97,24893.0,51.3221,51.4111,51.3122,51.3913,24893.0
2025-02-13 13:25:00,51.98,52.02,51.96,52.0,23805.0,51.4012,51.4407,51.3814,51.4209,23805.0
2025-02-13 13:30:00,52.0,52.04,51.99,52.02,9606.0,51.4209,51.4605,51.4111,51.4407,9606.0
2025-02-13 13:35:00,52.03,52.11,52.02,52.09,29224.0,51.4506,51.5297,51.4407,51.5099,29224.0
2025-02-13 13:40:00,52.08,52.11,51.99,52.08,26611.0,51.5001,51.5297,51.4111,51.5001,26611.0
2025-02-13 13:45:00,52.06,52.12,52.06,52.12,11030.0,51.4803,51.5396,51.4803,51.5396,11030.0
2025-02-13 13:50:00,52.11,52.13,52.03,52.11,18520.0,51.5297,51.5495,51.4506,51.5297,18520.0
2025-02-13 13:55:00,52.12,52.12,52.08,52.1,22769.0,51.5396,51.5396,51.5001,51.5198,22769.0
2025-02-13 14:00:00,52.09,52.18,52.07,52.16,84417.0,51.5099,51.5989,51.4902,51.5792,84417.0
2025-02-13 14:05:00,52.16,52.19,52.13,52.18,22545.0,51.5792,51.6088,51.5495,51.5989,22545.0
2025-02-13 14:10:00,52.18,52.18,52.1,52.13,41496.0,51.5989,51.5989,51.5198,51.5495,41496.0
2025-02-13 14:15:00,52.12,52.13,52.09,52.12,12661.0,51.5396,51.5495,51.5099,51.5396,12661.0
2025-02-13 14:20:00,52.12,52.14,52.09,52.1,18234.0,51.5396,51.5594,51.5099,51.5198,18234.0
2025-02-13 14:25:00,52.1,52.11,52.07,52.1,27969.0,51.5198,51.5297,51.4902,51.5198,27969.0
2025-02-13 14:30:00,52.09,52.11,52.04,52.08,43258.0,51.5099,51.5297,51.4605,51.5001,43258.0
2025-02-13 14:35:00,52.08,52.1,52.04,52.05,48751.0,51.5001,51.5198,51.4605,51.4704,48751.0
2025-02-13 14:40:00,52.05,52.05,51.99,52.01,27155.0,51.4704,51.4704,51.4111,51.4308,27155.0
2025-02-13 14:45:00,52.01,52.06,51.98,52.02,200664.0,51.4308,51.4803,51.4012,51.4407,200664.0
2025-02-13 14:50:00,52.02,52.05,51.99,52.0,92413.0,51.4407,51.4704,51.4111,51.4209,92413.0
2025-02-13 14:55:00,52.0,52.01,51.94,51.97,37766.0,51.4209,51.4308,51.3616,51.3913,37766.0
2025-02-13 15:00:00,51.97,52.05,51.97,52.02,69702.0,51.3913,51.4704,51.3913,51.4407,69702.0
2025-02-13 15:05:00,52.02,52.04,52.01,52.02,97937.0,51.4407,51.4605,51.4308,51.4407,97937.0
2025-02-13 15:10:00,52.02,52.1,52.01,52.01,179871.0,51.4407,51.5198,51.4308,51.4308,179871.0
2025-02-13 15:15:00,52.02,52.06,51.98,52.04,192236.0,51.4407,51.4803,51.4012,51.4605,192236.0
2025-02-13 15:20:00,52.03,52.23,52.0,52.16,110862.0,51.4506,51.6484,51.4209,51.5792,110862.0
2025-02-13 15:25:00,52.17,52.17,52.06,52.11,67465.0,51.5891,51.5891,51.4803,51.5297,67465.0
2025-02-13 15:30:00,52.1,52.12,52.03,52.08,97435.0,51.5198,51.5396,51.4506,51.5001,97435.0
2025-02-13 15:35:00,52.09,52.11,52.07,52.08,51623.0,51.5099,51.5297,51.4902,51.5001,51623.0
2025-02-13 15:40:00,52.08,52.1,52.04,52.08,52540.0,51.5001,51.5198,51.4605,51.5001,52540.0
2025-02-13 15:45:00,52.07,52.11,52.06,52.09,64352.0,51.4902,51.5297,51.4803,51.5099,64352.0
2025-02-13 15:50:00,52.1,52.2,52.0,52.02,176515.0,51.5198,51.6187,51.4209,51.4407,176515.0
2025-02-13 15:55:00,52.02,52.11,51.95,52.1,329408.0,51.4407,51.5297,51.3715,51.5198,329408.0
2025-02-14 09:30:00,52.15,52.21,51.81,51.9,83587.0,51.5693,51.6286,51.2331,51.3221,83587.0
2025-02-14 09:35:00,51.89,52.09,51.84,52.07,35025.0,51.3122,51.5099,51.2627,51.4902,35025.0
2025-02-14 09:40:00,52.05,52.14,52.0,52.05,26259.0,51.4704,51.5594,51.4209,51.4704,26259.0
2025-02-14 09:45:00,52.05,52.07,51.97,51.97,32896.0,51.4704,51.4902,51.3913,51.3913,32896.0
2025-02-14 09:50:00,51.95,52.2,51.89,52.05,43057.0,51.3715,51.6187,51.3122,51.4704,43057.0
2025-02-14 09:55:00,52.05,52.14,52.0,52.09,25349.0,51.4704,51.5594,51.4209,51.5099,25349.0
2025-02-14 10:00:00,52.1,52.23,52.08,52.23,29258.0,51.5198,51.6484,51.5001,51.6484,29258.0
2025-02-14 10:05:00,52.23,52.27,52.16,52.18,54111.0,51.6484,51.6879,51.5792,51.5989,54111.0
2025-02-14 10:10:00,52.16,52.25,52.14,52.24,68231.0,51.5792,51.6682,51.5594,51.6583,68231.0
2025-02-14 10:15:00,52.28,52.41,52.21,52.4,26679.0,51.6978,51.8264,51.6286,51.8165,26679.0
2025-02-14 10:20:00,52.39,52.47,52.39,52.46,14155.0,51.8066,51.8857,51.8066,51.8758,14155.0
2025-02-14 10:25:00,52.46,52.5,52.42,52.43,32805.0,51.8758,51.9154,51.8363,51.8462,32805.0
2025-02-14 10:30:00,52.44,52.46,52.4,52.41,27287.0,51.856,51.8758,51.8165,51.8264,27287.0
2025-02-14 10:35:00,52.41,52.73,52.35,52.69,61419.0,51.8264,52.1428,51.767,52.1033,61419.0
2025-02-14 10:40:00,52.68,52.72,52.62,52.68,43017.0,52.0934,52.1329,52.034,52.0934,43017.0
2025-02-14 10:45:00,52.68,52.81,52.68,52.79,46466.0,52.0934,52.2219,52.0934,52.2021,46466.0
2025-02-14 10:50:00,52.77,52.77,52.64,52.69,26250.0,52.1824,52.1824,52.0538,52.1033,26250.0
2025-02-14 10:55:00,52.71,52.79,52.66,52.77,27059.0,52.123,52.2021,52.0736,52.1824,27059.0
2025-02-14 11:00:00,52.78,52.78,52.57,52.59,85161.0,52.1923,52.1923,51.9846,52.0044,85161.0
2025-02-14 11:05:00,52.6,52.72,52.59,52.61,25262.0,52.0143,52.1329,52.0044,52.0242,25262.0
2025-02-14 11:10:00,52.63,52.67,52.59,52.61,20466.0,52.0439,52.0835,52.0044,52.0242,20466.0
2025-02-14 11:15:00,52.61,52.61,52.51,52.57,26111.0,52.0242,52.0242,51.9253,51.9846,26111.0
2025-02-14 11:20:00,52.56,52.62,52.45,52.59,33185.0,51.9747,52.034,51.8659,52.0044,33185.0
2025-02-14 11:25:00,52.59,52.59,52.51,52.51,17947.0,52.0044,52.0044,51.9253,51.9253,17947.0
2025-02-14 11:30:00,52.5,52.52,52.45,52.52,21506.0,51.9154,51.9352,51.8659,51.9352,21506.0
2025-02-14 11:35:00,52.53,52.56,52.47,52.56,19993.0,51.945,51.9747,51.8857,51.9747,19993.0
2025-02-14 11:40:00,52.55,52.65,52.55,52.64,13831.0,51.9648,52.0637,51.9648,52.0538,13831.0
2025-02-14 11:45:00,52.64,52.7,52.6,52.66,31587.0,52.0538,52.1131,52.0143,52.0736,31587.0
2025-02-14 11:50:00,52.66,52.73,52.63,52.72,12176.0,52.0736,52.1428,52.0439,52.1329,12176.0
2025-02-14 11:55:00,52.71,52.77,52.69,52.73,15347.0,52.123,52.1824,52.1033,52.1428,15347.0
2025-02-14 12:00:00,52.73,52.75,52.7,52.73,9291.0,52.1428,52.1626,52.1131,52.1428,9291.0
2025-02-14 12:05:00,52.73,52.73,52.59,52.59,22097.0,52.1428,52.1428,52.0044,52.0044,22097.0
2025-02-14 12:10:00,52.6,52.62,52.56,52.59,14186.0,52.0143,52.034,51.9747,52.0044,14186.0
2025-02-14 12:15:00,52.6,52.64,52.59,52.61,17247.0,52.0143,52.0538,52.0044,52.0242,17247.0
2025-02-14 12:20:00,52.61,52.66,52.6,52.63,8923.0,52.0242,52.0736,52.0143,52.0439,8923.0
2025-02-14 12:25:00,52.64,52.65,52.6,52.62,11136.0,52.0538,52.0637,52.0143,52.034,11136.0
2025-02-14 12:30:00,52.62,52.65,52.61,52.63,7313.0,52.034,52.0637,52.0242,52.0439,7313.0
2025-02-14 12:35:00,52.64,52.68,52.62,52.65,17355.0,52.0538,52.0934,52.034,52.0637,17355.0
2025-02-14 12:40:00,52.64,52.67,52.61,52.67,25702.0,52.0538,52.0835,52.0242,52.0835,25702.0
2025-02-14 12:45:00,52.67,52.71,52.65,52.68,13023.0,52.0835,52.123,52.0637,52.0934,13023.0
2025-02-14 12:50:00,52.69,52.7,52.68,52.7,18361.0,52.1033,52.1131,52.0934,52.1131,18361.0
2025-02-14 12:55:00,52.7,52.7,52.67,52.67,14242.0,52.1131,52.1131,52.0835,52.0835,14242.0
2025-02-14 13:00:00,52.66,52.67,52.61,52.63,11325.0,52.0736,52.0835,52.0242,52.0439,11325.0
2025-02-14 13:05:00,52.63,52.7,52.61,52.67,13201.0,52.0439,52.1131,52.0242,52.0835,13201.0
2025-02-14 13:10:00,52.68,52.69,52.66,52.67,5443.0,52.0934,52.1033,52.0736,52.0835,5443.0
2025-02-14 13:15:00,52.66,52.71,52.66,52.67,9557.0,52.0736,52.123,52.0736,52.0835,9557.0
2025-02-14 13:20:00,52.67,52.78,52.67,52.77,23332.0,52.0835,52.1923,52.0835,52.1824,23332.0
2025-02-14 13:25:00,52.76,52.77,52.73,52.76,11119.0,52.1725,52.1824,52.1428,52.1725,11119.0
2025-02-14 13:30:00,52.77,52.8,52.75,52.78,11316.0,52.1824,52.212,52.1626,52.1923,11316.0
2025-02-14 13:35:00,52.79,52.84,52.78,52.8,9685.0,52.2021,52.2516,52.1923,52.212,9685.0
2025-02-14 13:40:00,52.8,52.82,52.79,52.81,11430.0,52.212,52.2318,52.2021,52.2219,11430.0
2025-02-14 13:45:00,52.82,52.84,52.78,52.8,23993.0,52.2318,52.2516,52.1923,52.212,23993.0
2025-02-14 13:50:00,52.8,52.85,52.8,52.85,21942.0,52.212,52.2615,52.212,52.2615,21942.0
2025-02-14 13:55:00,52.83,52.83,52.74,52.75,72616.0,52.2417,52.2417,52.1527,52.1626,72616.0
2025-02-14 14:00:00,52.75,52.81,52.75,52.8,8978.0,52.1626,52.2219,52.1626,52.212,8978.0
2025-02-14 14:05:00,52.81,52.82,52.77,52.77,13151.0,52.2219,52.2318,52.1824,52.1824,13151.0
2025-02-14 14:10:00,52.79,52.79,52.75,52.76,25262.0,52.2021,52.2021,52.1626,52.1725,25262.0
2025-02-14 14:15:00,52.77,52.79,52.73,52.74,18156.0,52.1824,52.2021,52.1428,52.1527,18156.0
2025-02-14 14:20:00,52.74,52.77,52.74,52.75,13817.0,52.1527,52.1824,52.1527,52.1626,13817.0
2025-02-14 14:25:00,52.75,52.75,52.63,52.68,22016.0,52.1626,52.1626,52.0439,52.0934,22016.0
2025-02-14 14:30:00,52.68,52.68,52.63,52.68,10446.0,52.0934,52.0934,52.0439,52.0934,10446.0
2025-02-14 14:35:00,52.67,52.69,52.65,52.68,12933.0,52.0835,52.1033,52.0637,52.0934,12933.0
2025-02-14 14:40:00,52.69,52.7,52.63,52.66,13792.0,52.1033,52.1131,52.0439,52.0736,13792.0
2025-02-14 14:45:00,52.66,52.68,52.63,52.65,9757.0,52.0736,52.0934,52.0439,52.0637,9757.0
2025-02-14 14:50:00,52.64,52.65,52.54,52.59,51721.0,52.0538,52.0637,51.9549,52.0044,51721.0
2025-02-14 14:55:00,52.59,52.61,52.56,52.6,19290.0,52.0044,52.0242,51.9747,52.0143,19290.0
2025-02-14 15:00:00,52.59,52.6,52.52,52.54,20648.0,52.0044,52.0143,51.9352,51.9549,20648.0
2025-02-14 15:05:00,52.55,52.57,52.51,52.54,29950.0,51.9648,51.9846,51.9253,51.9549,29950.0
2025-02-14 15:10:00,52.54,52.57,52.53,52.55,22260.0,51.9549,51.9846,51.945,51.9648,22260.0
2025-02-14 15:15:00,52.54,52.6,52.53,52.6,34109.0,51.9549,52.0143,51.945,52.0143,34109.0
2025-02-14 15:20:00,52.6,52.6,52.53,52.58,46165.0,52.0143,52.0143,51.945,51.9945,46165.0
2025-02-14 15:25:00,52.58,52.6,52.56,52.58,19011.0,51.9945,52.0143,51.9747,51.9945,19011.0
2025-02-14 15:30:00,52.58,52.59,52.52,52.54,31354.0,51.9945,52.0044,51.9352,51.9549,31354.0
2025-02-14 15:35:00,52.54,52.65,52.54,52.62,33963.0,51.9549,52.0637,51.9549,52.034,33963.0
2025-02-14 15:40:00,52.62,52.62,52.52,52.57,30802.0,52.034,52.034,51.9352,51.9846,30802.0
2025-02-14 15:45:00,52.57,52.58,52.5,52.55,37967.0,51.9846,51.9945,51.9154,51.9648,37967.0
2025-02-14 15:50:00,52.55,52.6,52.47,52.48,84407.0,51.9648,52.0143,51.8857,51.8956,84407.0
2025-02-14 15:55:00,52.48,52.61,52.46,52.53,296867.0,51.8956,52.0242,51.8758,51.945,296867.0
2025-02-18 09:30:00,52.98,52.98,52.55,52.83,122705.0,52.39,52.39,51.9648,52.2417,122705.0
2025-02-18 09:35:00,52.87,53.05,52.85,53.05,16491.0,52.2813,52.4593,52.2615,52.4593,16491.0
2025-02-18 09:40:00,53.05,53.07,52.74,52.74,18749.0,52.4593,52.479,52.1527,52.1527,18749.0
2025-02-18 09:45:00,52.74,52.79,52.55,52.64,16829.0,52.1527,52.2021,51.9648,52.0538,16829.0
2025-02-18 09:50:00,52.63,52.75,52.55,52.66,36223.0,52.0439,52.1626,51.9648,52.0736,36223.0
2025-02-18 09:55:00,52.69,52.79,52.69,52.75,54636.0,52.1033,52.2021,52.1033,52.1626,54636.0
2025-02-18 10:00:00,52.78,52.78,52.5,52.58,45921.0,52.1923,52.1923,51.9154,51.9945,45921.0
2025-02-18 10:05:00,52.58,52.61,52.54,52.54,15890.0,51.9945,52.0242,51.9549,51.9549,15890.0
2025-02-18 10:10:00,52.53,52.6,52.48,52.52,18600.0,51.945,52.0143,51.8956,51.9352,18600.0
2025-02-18 10:15:00,52.53,52.65,52.51,52.65,38771.0,51.945,52.0637,51.9253,52.0637,38771.0
2025-02-18 10:20:00,52.65,52.77,52.55,52.71,31996.0,52.0637,52.1824,51.9648,52.123,31996.0
2025-02-18 10:25:00,52.71,52.77,52.66,52.75,35554.0,52.123,52.1824,52.0736,52.1626,35554.0
2025-02-18 10:30:00,52.75,52.81,52.72,52.76,33529.0,52.1626,52.2219,52.1329,52.1725,33529.0
2025-02-18 10:35:00,52.75,52.85,52.75,52.83,8961.0,52.1626,52.2615,52.1626,52.2417,8961.0
2025-02-18 10:40:00,52.84,52.84,52.74,52.75,14400.0,52.2516,52.2516,52.1527,52.1626,14400.0
2025-02-18 10:45:00,52.75,52.8,52.73,52.79,17882.0,52.1626,52.212,52.1428,52.2021,17882.0
2025-02-18 10:50:00,52.79,52.91,52.75,52.88,19019.0,52.2021,52.3208,52.1626,52.2911,19019.0
2025-02-18 10:55:00,52.88,52.89,52.82,52.83,83874.0,52.2911,52.301,52.2318,52.2417,83874.0
2025-02-18 11:00:00,52.82,52.82,52.73,52.76,11298.0,52.2318,52.2318,52.1428,52.1725,11298.0
2025-02-18 11:05:00,52.73,52.75,52.7,52.74,12018.0,52.1428,52.1626,52.1131,52.1527,12018.0
2025-02-18 11:10:00,52.74,52.75,52.65,52.65,10945.0,52.1527,52.1626,52.0637,52.0637,10945.0
2025-02-18 11:15:00,52.65,52.66,52.54,52.55,14121.0,52.0637,52.0736,51.9549,51.9648,14121.0
2025-02-18 11:20:00,52.54,52.55,52.47,52.55,19084.0,51.9549,51.9648,51.8857,51.9648,19084.0
2025-02-18 11:25:00,52.54,52.69,52.54,52.67,22632.0,51.9549,52.1033,51.9549,52.0835,22632.0
2025-02-18 11:30:00,52.66,52.68,52.63,52.64,10970.0,52.0736,52.0934,52.0439,52.0538,10970.0
2025-02-18 11:35:00,52.65,52.68,52.64,52.65,11702.0,52.0637,52.0934,52.0538,52.0637,11702.0
2025-02-18 11:40:00,52.66,52.7,52.63,52.7,8669.0,52.0736,52.1131,52.0439,52.1131,8669.0
2025-02-18 11:45:00,52.7,52.71,52.68,52.7,9430.0,52.1131,52.123,52.0934,52.1131,9430.0
2025-02-18 11:50:00,52.69,52.71,52.68,52.69,7750.0,52.1033,52.123,52.0934,52.1033,7750.0
2025-02-18 11:55:00,52.69,52.75,52.64,52.65,20373.0,52.1033,52.1626,52.0538,52.0637,20373.0
2025-02-18 12:00:00,52.65,52.71,52.65,52.69,7635.0,52.0637,52.123,52.0637,52.1033,7635.0
2025-02-18 12:05:00,52.71,52.73,52.66,52.67,21984.0,52.123,52.1428,52.0736,52.0835,21984.0
2025-02-18 12:10:00,52.67,52.73,52.67,52.73,14406.0,52.0835,52.1428,52.0835,52.1428,14406.0
2025-02-18 12:15:00,52.72,52.72,52.69,52.71,8488.0,52.1329,52.1329,52.1033,52.123,8488.0
2025-02-18 12:20:00,52.71,52.72,52.69,52.71,8903.0,52.123,52.1329,52.1033,52.123,8903.0
2025-02-18 12:25:00,52.72,52.74,52.7,52.7,13406.0,52.1329,52.1527,52.1131,52.1131,13406.0
2025-02-18 12:30:00,52.71,52.73,52.66,52.7,17436.0,52.123,52.1428,52.0736,52.1131,17436.0
2025-02-18 12:35:00,52.71,52.73,52.66,52.67,8317.0,52.123,52.1428,52.0736,52.0835,8317.0
2025-02-18 12:40:00,52.67,52.71,52.66,52.69,5394.0,52.0835,52.123,52.0736,52.1033,5394.0
2025-02-18 12:45:00,52.69,52.74,52.69,52.73,5545.0,52.1033,52.1527,52.1033,52.1428,5545.0
2025-02-18 12:50:00,52.73,52.75,52.7,52.7,14029.0,52.1428,52.1626,52.1131,52.1131,14029.0
2025-02-18 12:55:00,52.7,52.71,52.65,52.66,12229.0,52.1131,52.123,52.0637,52.0736,12229.0
2025-02-18 13:00:00,52.67,52.7,52.67,52.69,4221.0,52.0835,52.1131,52.0835,52.1033,4221.0
2025-02-18 13:05:00,52.7,52.71,52.65,52.66,14241.0,52.1131,52.123,52.0637,52.0736,14241.0
2025-02-18 13:10:00,52.65,52.69,52.64,52.66,8080.0,52.0637,52.1033,52.0538,52.0736,8080.0
2025-02-18 13:15:00,52.65,52.66,52.61,52.61,23031.0,52.0637,52.0736,52.0242,52.0242,23031.0
2025-02-18 13:20:00,52.61,52.72,52.61,52.71,30138.0,52.0242,52.1329,52.0242,52.123,30138.0
2025-02-18 13:25:00,52.72,52.72,52.6,52.63,25416.0,52.1329,52.1329,52.0143,52.0439,25416.0
2025-02-18 13:30:00,52.63,52.64,52.61,52.63,11171.0,52.0439,52.0538,52.0242,52.0439,11171.0
2025-02-18 13:35:00,52.63,52.68,52.63,52.68,11818.0,52.0439,52.0934,52.0439,52.0934,11818.0
2025-02-18 13:40:00,52.68,52.73,52.67,52.7,25620.0,52.0934,52.1428,52.0835,52.1131,25620.0
2025-02-18 13:45:00,52.7,52.7,52.59,52.64,12665.0,52.1131,52.1131,52.0044,52.0538,12665.0
2025-02-18 13:50:00,52.65,52.67,52.6,52.61,10044.0,52.0637,52.0835,52.0143,52.0242,10044.0
2025-02-18 13:55:00,52.62,52.64,52.6,52.6,7263.0,52.034,52.0538,52.0143,52.0143,7263.0
2025-02-18 14:00:00,52.61,52.63,52.6,52.61,13831.0,52.0242,52.0439,52.0143,52.0242,13831.0
2025-02-18 14:05:00,52.62,52.62,52.5,52.55,16347.0,52.034,52.034,51.9154,51.9648,16347.0
2025-02-18 14:10:00,52.55,52.58,52.43,52.45,32154.0,51.9648,51.9945,51.8462,51.8659,32154.0
2025-02-18 14:15:00,52.45,52.47,52.43,52.46,16477.0,51.8659,51.8857,51.8462,51.8758,16477.0
2025-02-18 14:20:00,52.46,52.55,52.45,52.53,27145.0,51.8758,51.9648,51.8659,51.945,27145.0
2025-02-18 14:25:00,52.53,52.57,52.53,52.55,28598.0,51.945,51.9846,51.945,51.9648,28598.0
2025-02-18 14:30:00,52.55,52.58,52.54,52.58,24743.0,51.9648,51.9945,51.9549,51.9945,24743.0
2025-02-18 14:35:00,52.59,52.63,52.58,52.61,14131.0,52.0044,52.0439,51.9945,52.0242,14131.0
2025-02-18 14:40:00,52.61,52.65,52.6,52.64,9101.0,52.0242,52.0637,52.0143,52.0538,9101.0
2025-02-18 14:45:00,52.64,52.72,52.64,52.71,10641.0,52.0538,52.1329,52.0538,52.123,10641.0
2025-02-18 14:50:00,52.71,52.73,52.7,52.71,13438.0,52.123,52.1428,52.1131,52.123,13438.0
2025-02-18 14:55:00,52.71,52.73,52.7,52.71,11754.0,52.123,52.1428,52.1131,52.123,11754.0
2025-02-18 15:00:00,52.7,52.79,52.7,52.74,16736.0,52.1131,52.2021,52.1131,52.1527,16736.0
2025-02-18 15:05:00,52.73,52.76,52.69,52.71,14803.0,52.1428,52.1725,52.1033,52.123,14803.0
2025-02-18 15:10:00,52.71,52.74,52.69,52.74,19242.0,52.123,52.1527,52.1033,52.1527,19242.0
2025-02-18 15:15:00,52.74,52.74,52.66,52.68,16571.0,52.1527,52.1527,52.0736,52.0934,16571.0
2025-02-18 15:20:00,52.67,52.71,52.66,52.68,29106.0,52.0835,52.123,52.0736,52.0934,29106.0
2025-02-18 15:25:00,52.68,52.72,52.67,52.71,33461.0,52.0934,52.1329,52.0835,52.123,33461.0
2025-02-18 15:30:00,52.7,52.72,52.67,52.71,21793.0,52.1131,52.1329,52.0835,52.123,21793.0
2025-02-18 15:35:00,52.71,52.71,52.67,52.69,25621.0,52.123,52.123,52.0835,52.1033,25621.0
2025-02-18 15:40:00,52.7,52.71,52.67,52.68,30217.0,52.1131,52.123,52.0835,52.0934,30217.0
2025-02-18 15:45:00,52.68,52.72,52.65,52.69,50088.0,52.0934,52.1329,52.0637,52.1033,50088.0
2025-02-18 15:50:00,52.69,52.72,52.65,52.7,70233.0,52.1033,52.1329,52.0637,52.1131,70233.0
2025-02-18 15:55:00,52.7,52.9,52.67,52.9,305271.0,52.1131,52.3109,52.0835,52.3109,305271.0
2025-02-19 09:30:00,52.99,53.0,52.79,52.88,49837.0,52.3999,52.4098,52.2021,52.2911,49837.0
2025-02-19 09:35:00,52.93,53.18,52.93,53.14,40323.0,52.3406,52.5878,52.3406,52.5483,40323.0
2025-02-19 09:40:00,53.13,53.13,52.94,52.94,16558.0,52.5384,52.5384,52.3505,52.3505,16558.0
2025-02-19 09:45:00,52.94,52.94,52.74,52.74,36416.0,52.3505,52.3505,52.1527,52.1527,36416.0
2025-02-19 09:50:00,52.74,52.76,52.61,52.73,31366.0,52.1527,52.1725,52.0242,52.1428,31366.0
2025-02-19 09:55:00,52.73,52.79,52.65,52.68,24391.0,52.1428,52.2021,52.0637,52.0934,24391.0
2025-02-19 10:00:00,52.68,52.68,52.53,52.63,39396.0,52.0934,52.0934,51.945,52.0439,39396.0
2025-02-19 10:05:00,52.61,52.98,52.59,52.98,90718.0,52.0242,52.39,52.0044,52.39,90718.0
2025-02-19 10:10:00,52.98,52.99,52.79,52.8,38881.0,52.39,52.3999,52.2021,52.212,38881.0
2025-02-19 10:15:00,52.81,52.9,52.78,52.8,31349.0,52.2219,52.3109,52.1923,52.212,31349.0
2025-02-19 10:20:00,52.79,52.94,52.79,52.87,16718.0,52.2021,52.3505,52.2021,52.2813,16718.0
2025-02-19 10:25:00,52.88,52.89,52.74,52.76,14437.0,52.2911,52.301,52.1527,52.1725,14437.0
2025-02-19 10:30:00,52.74,52.86,52.69,52.82,28590.0,52.1527,52.2714,52.1033,52.2318,28590.0
2025-02-19 10:35:00,52.82,52.84,52.74,52.75,13869.0,52.2318,52.2516,52.1527,52.1626,13869.0
2025-02-19 10:40:00,52.76,52.79,52.69,52.72,13323.0,52.1725,52.2021,52.1033,52.1329,13323.0
2025-02-19 10:45:00,52.72,52.82,52.71,52.8,20402.0,52.1329,52.2318,52.123,52.212,20402.0
2025-02-19 10:50:00,52.8,52.81,52.78,52.79,8753.0,52.212,52.2219,52.1923,52.2021,8753.0
2025-02-19 10:55:00,52.79,52.85,52.75,52.82,17046.0,52.2021,52.2615,52.1626,52.2318,17046.0
2025-02-19 11:00:00,52.81,52.89,52.81,52.87,13076.0,52.2219,52.301,52.2219,52.2813,13076.0
2025-02-19 11:05:00,52.86,52.87,52.8,52.8,9839.0,52.2714,52.2813,52.212,52.212,9839.0
2025-02-19 11:10:00,52.8,52.84,52.77,52.78,20505.0,52.212,52.2516,52.1824,52.1923,20505.0
2025-02-19 11:15:00,52.77,52.85,52.74,52.84,24279.0,52.1824,52.2615,52.1527,52.2516,24279.0
2025-02-19 11:20:00,52.82,52.85,52.78,52.84,24334.0,52.2318,52.2615,52.1923,52.2516,24334.0
2025-02-19 11:25:00,52.84,52.89,52.83,52.89,17326.0,52.2516,52.301,52.2417,52.301,17326.0
2025-02-19 11:30:00,52.88,52.94,52.85,52.94,34725.0,52.2911,52.3505,52.2615,52.3505,34725.0
2025-02-19 11:35:00,52.94,52.99,52.93,52.98,18761.0,52.3505,52.3999,52.3406,52.39,18761.0
2025-02-19 11:40:00,52.99,53.08,52.98,53.03,30545.0,52.3999,52.4889,52.39,52.4395,30545.0
2025-02-19 11:45:00,53.03,53.07,52.99,53.02,18186.0,52.4395,52.479,52.3999,52.4296,18186.0
2025-02-19 11:50:00,53.01,53.07,52.94,53.05,30765.0,52.4197,52.479,52.3505,52.4593,30765.0
2025-02-19 11:55:00,53.05,53.08,53.03,53.05,9538.0,52.4593,52.4889,52.4395,52.4593,9538.0
2025-02-19 12:00:00,53.05,53.06,52.99,52.99,13801.0,52.4593,52.4691,52.3999,52.3999,13801.0
2025-02-19 12:05:00,53.0,53.01,52.91,52.91,12291.0,52.4098,52.4197,52.3208,52.3208,12291.0
2025-02-19 12:10:00,52.91,52.91,52.83,52.83,11868.0,52.3208,52.3208,52.2417,52.2417,11868.0
2025-02-19 12:15:00,52.82,52.82,52.78,52.81,23241.0,52.2318,52.2318,52.1923,52.2219,23241.0
2025-02-19 12:20:00,52.81,52.82,52.75,52.78,19624.0,52.2219,52.2318,52.1626,52.1923,19624.0
2025-02-19 12:25:00,52.77,52.79,52.75,52.77,16557.0,52.1824,52.2021,52.1626,52.1824,16557.0
2025-02-19 12:30:00,52.77,52.9,52.76,52.9,27692.0,52.1824,52.3109,52.1725,52.3109,27692.0
2025-02-19 12:35:00,52.89,52.9,52.87,52.87,18482.0,52.301,52.3109,52.2813,52.2813,18482.0
2025-02-19 12:40:00,52.88,52.93,52.86,52.88,17933.0,52.2911,52.3406,52.2714,52.2911,17933.0
2025-02-19 12:45:00,52.86,52.89,52.83,52.88,8079.0,52.2714,52.301,52.2417,52.2911,8079.0
2025-02-19 12:50:00,52.89,52.89,52.85,52.86,11059.0,52.301,52.301,52.2615,52.2714,11059.0
2025-02-19 12:55:00,52.85,52.87,52.82,52.86,16333.0,52.2615,52.2813,52.2318,52.2714,16333.0
2025-02-19 13:00:00,52.87,52.92,52.84,52.9,15480.0,52.2813,52.3307,52.2516,52.3109,15480.0
2025-02-19 13:05:00,52.9,52.95,52.9,52.94,9356.0,52.3109,52.3604,52.3109,52.3505,9356.0
2025-02-19 13:10:00,52.93,52.93,52.88,52.91,17394.0,52.3406,52.3406,52.2911,52.3208,17394.0
2025-02-19 13:15:00,52.91,52.98,52.91,52.98,13141.0,52.3208,52.39,52.3208,52.39,13141.0
2025-02-19 13:20:00,52.98,52.98,52.91,52.91,16038.0,52.39,52.39,52.3208,52.3208,16038.0
2025-02-19 13:25:00,52.91,52.92,52.88,52.91,12417.0,52.3208,52.3307,52.2911,52.3208,12417.0
2025-02-19 13:30:00,52.9,52.94,52.88,52.91,8895.0,52.3109,52.3505,52.2911,52.3208,8895.0
2025-02-19 13:35:00,52.9,52.98,52.9,52.95,11056.0,52.3109,52.39,52.3109,52.3604,11056.0
2025-02-19 13:40:00,52.94,52.96,52.91,52.94,11633.0,52.3505,52.3703,52.3208,52.3505,11633.0
2025-02-19 13:45:00,52.94,52.98,52.92,52.95,17679.0,52.3505,52.39,52.3307,52.3604,17679.0
2025-02-19 13:50:00,52.95,52.96,52.88,52.89,11494.0,52.3604,52.3703,52.2911,52.301,11494.0
2025-02-19 13:55:00,52.88,52.89,52.87,52.88,6817.0,52.2911,52.301,52.2813,52.2911,6817.0
2025-02-19 14:00:00,52.87,52.92,52.86,52.89,17578.0,52.2813,52.3307,52.2714,52.301,17578.0
2025-02-19 14:05:00,52.89,52.91,52.86,52.87,11111.0,52.301,52.3208,52.2714,52.2813,11111.0
2025-02-19 14:10:00,52.87,52.94,52.86,52.94,16614.0,52.2813,52.3505,52.2714,52.3505,16614.0
2025-02-19 14:15:00,52.95,52.97,52.89,52.9,12564.0,52.3604,52.3801,52.301,52.3109,12564.0
2025-02-19 14:20:00,52.9,52.97,52.9,52.92,12485.0,52.3109,52.3801,52.3109,52.3307,12485.0
2025-02-19 14:25:00,52.91,52.93,52.88,52.91,10926.0,52.3208,52.3406,52.2911,52.3208,10926.0
2025-02-19 14:30:00,52.91,52.94,52.88,52.91,15169.0,52.3208,52.3505,52.2911,52.3208,15169.0
2025-02-19 14:35:00,52.9,52.91,52.88,52.9,18260.0,52.3109,52.3208,52.2911,52.3109,18260.0
2025-02-19 14:40:00,52.9,52.9,52.88,52.89,19827.0,52.3109,52.3109,52.2911,52.301,19827.0
2025-02-19 14:45:00,52.89,52.92,52.88,52.91,17176.0,52.301,52.3307,52.2911,52.3208,17176.0
2025-02-19 14:50:00,52.92,52.94,52.91,52.93,26876.0,52.3307,52.3505,52.3208,52.3406,26876.0
2025-02-19 14:55:00,52.92,52.92,52.88,52.89,24247.0,52.3307,52.3307,52.2911,52.301,24247.0
2025-02-19 15:00:00,52.89,52.89,52.8,52.82,31344.0,52.301,52.301,52.212,52.2318,31344.0
2025-02-19 15:05:00,52.82,52.87,52.78,52.84,26758.0,52.2318,52.2813,52.1923,52.2516,26758.0
2025-02-19 15:10:00,52.84,52.84,52.79,52.82,22480.0,52.2516,52.2516,52.2021,52.2318,22480.0
2025-02-19 15:15:00,52.82,52.82,52.7,52.72,32638.0,52.2318,52.2318,52.1131,52.1329,32638.0
2025-02-19 15:20:00,52.72,52.76,52.66,52.69,55276.0,52.1329,52.1725,52.0736,52.1033,55276.0
2025-02-19 15:25:00,52.69,52.69,52.54,52.58,39311.0,52.1033,52.1033,51.9549,51.9945,39311.0
2025-02-19 15:30:00,52.58,52.71,52.58,52.64,76165.0,51.9945,52.123,51.9945,52.0538,76165.0
2025-02-19 15:35:00,52.64,52.72,52.63,52.68,53860.0,52.0538,52.1329,52.0439,52.0934,53860.0
2025-02-19 15:40:00,52.67,52.68,52.57,52.6,38430.0,52.0835,52.0934,51.9846,52.0143,38430.0
2025-02-19 15:45:00,52.59,52.6,52.54,52.57,51200.0,52.0044,52.0143,51.9549,51.9846,51200.0
2025-02-19 15:50:00,52.57,52.65,52.52,52.57,85344.0,51.9846,52.0637,51.9352,51.9846,85344.0
2025-02-19 15:55:00,52.57,52.67,52.56,52.66,223512.0,51.9846,52.0835,51.9747,52.0736,223512.0
2025-02-20 09:30:00,52.45,52.48,52.26,52.26,60007.0,51.8659,51.8956,51.678,51.678,60007.0
2025-02-20 09:35:00,52.29,52.34,52.12,52.15,11005.0,51.7077,51.7572,51.5396,51.5693,11005.0
2025-02-20 09:40:00,52.19,52.21,52.12,52.13,11612.0,51.6088,51.6286,51.5396,51.5495,11612.0
2025-02-20 09:45:00,52.13,52.13,51.96,51.99,36156.0,51.5495,51.5495,51.3814,51.4111,36156.0
2025-02-20 09:50:00,51.99,52.08,51.86,51.93,20625.0,51.4111,51.5001,51.2825,51.3517,20625.0
2025-02-20 09:55:00,51.94,51.96,51.79,51.8,24903.0,51.3616,51.3814,51.2133,51.2232,24903.0
2025-02-20 10:00:00,51.81,51.86,51.66,51.84,36611.0,51.2331,51.2825,51.0847,51.2627,36611.0
2025-02-20 10:05:00,51.86,51.94,51.75,51.75,44205.0,51.2825,51.3616,51.1737,51.1737,44205.0
2025-02-20 10:10:00,51.77,51.91,51.75,51.84,25798.0,51.1935,51.3319,51.1737,51.2627,25798.0
2025-02-20 10:15:00,51.85,51.96,51.84,51.96,22199.0,51.2726,51.3814,51.2627,51.3814,22199.0
2025-02-20 10:20:00,51.95,51.98,51.88,51.88,22628.0,51.3715,51.4012,51.3023,51.3023,22628.0
2025-02-20 10:25:00,51.89,51.9,51.82,51.82,16819.0,51.3122,51.3221,51.2429,51.2429,16819.0
2025-02-20 10:30:00,51.83,51.89,51.82,51.83,18561.0,51.2528,51.3122,51.2429,51.2528,18561.0
2025-02-20 10:35:00,51.83,51.85,51.74,51.83,21376.0,51.2528,51.2726,51.1638,51.2528,21376.0
2025-02-20 10:40:00,51.82,51.89,51.77,51.79,22437.0,51.2429,51.3122,51.1935,51.2133,22437.0
2025-02-20 10:45:00,51.78,51.8,51.66,51.68,16453.0,51.2034,51.2232,51.0847,51.1045,16453.0
2025-02-20 10:50:00,51.69,51.69,51.58,51.6,19236.0,51.1144,51.1144,51.0056,51.0254,19236.0
2025-02-20 10:55:00,51.59,51.61,51.5,51.54,23724.0,51.0155,51.0353,50.9265,50.9661,23724.0
2025-02-20 11:00:00,51.54,51.61,51.52,51.6,29509.0,50.9661,51.0353,50.9463,51.0254,29509.0
2025-02-20 11:05:00,51.61,51.65,51.57,51.58,38304.0,51.0353,51.0748,50.9957,51.0056,38304.0
2025-02-20 11:10:00,51.58,51.59,51.55,51.57,33919.0,51.0056,51.0155,50.976,50.9957,33919.0
2025-02-20 11:15:00,51.57,51.57,51.5,51.51,38780.0,50.9957,50.9957,50.9265,50.9364,38780.0
2025-02-20 11:20:00,51.51,51.55,51.45,51.48,37103.0,50.9364,50.976,50.8771,50.9067,37103.0
2025-02-20 11:25:00,51.49,51.54,51.45,51.49,19986.0,50.9166,50.9661,50.8771,50.9166,19986.0
2025-02-20 11:30:00,51.5,51.52,51.46,51.48,19109.0,50.9265,50.9463,50.887,50.9067,19109.0
2025-02-20 11:35:00,51.46,51.49,51.42,51.48,21847.0,50.887,50.9166,50.8474,50.9067,21847.0
2025-02-20 11:40:00,51.49,51.53,51.47,51.53,21541.0,50.9166,50.9562,50.8968,50.9562,21541.0
2025-02-20 11:45:00,51.52,51.52,51.44,51.45,21746.0,50.9463,50.9463,50.8672,50.8771,21746.0
2025-02-20 11:50:00,51.45,51.45,51.38,51.4,36253.0,50.8771,50.8771,50.8078,50.8276,36253.0
2025-02-20 11:55:00,51.4,51.4,51.27,51.3,49518.0,50.8276,50.8276,50.6991,50.7287,49518.0
2025-02-20 12:00:00,51.3,51.59,51.29,51.58,84747.0,50.7287,51.0155,50.7189,51.0056,84747.0
2025-02-20 12:05:00,51.56,51.59,51.49,51.54,24479.0,50.9858,51.0155,50.9166,50.9661,24479.0
2025-02-20 12:10:00,51.53,51.54,51.42,51.48,20388.0,50.9562,50.9661,50.8474,50.9067,20388.0
2025-02-20 12:15:00,51.46,51.47,51.33,51.34,21845.0,50.887,50.8968,50.7584,50.7683,21845.0
2025-02-20 12:20:00,51.34,51.39,51.31,51.37,19772.0,50.7683,50.8177,50.7386,50.798,19772.0
2025-02-20 12:25:00,51.37,51.4,51.31,51.32,30221.0,50.798,50.8276,50.7386,50.7485,30221.0
2025-02-20 12:30:00,51.3,51.33,51.29,51.32,15984.0,50.7287,50.7584,50.7189,50.7485,15984.0
2025-02-20 12:35:00,51.31,51.34,51.29,51.31,15738.0,50.7386,50.7683,50.7189,50.7386,15738.0
2025-02-20 12:40:00,51.3,51.33,51.28,51.31,23565.0,50.7287,50.7584,50.709,50.7386,23565.0
2025-02-20 12:45:00,51.31,51.32,51.23,51.23,19857.0,50.7386,50.7485,50.6595,50.6595,19857.0
2025-02-20 12:50:00,51.24,51.28,51.23,51.26,20706.0,50.6694,50.709,50.6595,50.6892,20706.0
2025-02-20 12:55:00,51.25,51.25,51.18,51.19,19192.0,50.6793,50.6793,50.6101,50.62,19192.0
2025-02-20 13:00:00,51.19,51.2,51.12,51.2,26068.0,50.62,50.6299,50.5507,50.6299,26068.0
2025-02-20 13:05:00,51.19,51.21,51.15,51.2,23064.0,50.62,50.6397,50.5804,50.6299,23064.0
2025-02-20 13:10:00,51.2,51.23,51.17,51.23,16281.0,50.6299,50.6595,50.6002,50.6595,16281.0
2025-02-20 13:15:00,51.23,51.24,51.16,51.16,19264.0,50.6595,50.6694,50.5903,50.5903,19264.0
2025-02-20 13:20:00,51.16,51.18,51.14,51.16,27763.0,50.5903,50.6101,50.5705,50.5903,27763.0
2025-02-20 13:25:00,51.16,51.18,51.1,51.11,31692.0,50.5903,50.6101,50.531,50.5409,31692.0
2025-02-20 13:30:00,51.11,51.2,51.09,51.2,34361.0,50.5409,50.6299,50.5211,50.6299,34361.0
2025-02-20 13:35:00,51.2,51.2,51.09,51.1,24431.0,50.6299,50.6299,50.5211,50.531,24431.0
2025-02-20 13:40:00,51.1,51.15,51.09,51.15,24633.0,50.531,50.5804,50.5211,50.5804,24633.0
2025-02-20 13:45:00,51.15,51.15,51.08,51.1,19795.0,50.5804,50.5804,50.5112,50.531,19795.0
2025-02-20 13:50:00,51.09,51.12,51.08,51.12,25707.0,50.5211,50.5507,50.5112,50.5507,25707.0
2025-02-20 13:55:00,51.12,51.16,51.1,51.14,42334.0,50.5507,50.5903,50.531,50.5705,42334.0
2025-02-20 14:00:00,51.14,51.17,51.08,51.15,52293.0,50.5705,50.6002,50.5112,50.5804,52293.0
2025-02-20 14:05:00,51.15,51.15,51.11,51.13,24737.0,50.5804,50.5804,50.5409,50.5606,24737.0
2025-02-20 14:10:00,51.13,51.25,51.13,51.22,43780.0,50.5606,50.6793,50.5606,50.6496,43780.0
2025-02-20 14:15:00,51.22,51.22,51.16,51.18,21846.0,50.6496,50.6496,50.5903,50.6101,21846.0
2025-02-20 14:20:00,51.18,51.22,51.17,51.19,17542.0,50.6101,50.6496,50.6002,50.62,17542.0
2025-02-20 14:25:00,51.19,51.19,51.15,51.18,26080.0,50.62,50.62,50.5804,50.6101,26080.0
2025-02-20 14:30:00,51.18,51.19,51.14,51.16,25176.0,50.6101,50.62,50.5705,50.5903,25176.0
2025-02-20 14:35:00,51.16,51.21,51.14,51.21,35058.0,50.5903,50.6397,50.5705,50.6397,35058.0
2025-02-20 14:40:00,51.21,51.25,51.19,51.25,19075.0,50.6397,50.6793,50.62,50.6793,19075.0
2025-02-20 14:45:00,51.25,51.31,51.24,51.31,24597.0,50.6793,50.7386,50.6694,50.7386,24597.0
2025-02-20 14:50:00,51.31,51.32,51.26,51.3,29648.0,50.7386,50.7485,50.6892,50.7287,29648.0
2025-02-20 14:55:00,51.3,51.32,51.27,51.27,19943.0,50.7287,50.7485,50.6991,50.6991,19943.0
2025-02-20 15:00:00,51.27,51.34,51.23,51.33,25003.0,50.6991,50.7683,50.6595,50.7584,25003.0
2025-02-20 15:05:00,51.33,51.41,51.32,51.4,29070.0,50.7584,50.8375,50.7485,50.8276,29070.0
2025-02-20 15:10:00,51.4,51.42,51.36,51.41,20040.0,50.8276,50.8474,50.7881,50.8375,20040.0
2025-02-20 15:15:00,51.4,51.44,51.36,51.44,27882.0,50.8276,50.8672,50.7881,50.8672,27882.0
2025-02-20 15:20:00,51.44,51.51,51.44,51.5,26838.0,50.8672,50.9364,50.8672,50.9265,26838.0
2025-02-20 15:25:00,51.49,51.51,51.48,51.51,39416.0,50.9166,50.9364,50.9067,50.9364,39416.0
2025-02-20 15:30:00,51.51,51.55,51.48,51.55,31358.0,50.9364,50.976,50.9067,50.976,31358.0
2025-02-20 15:35:00,51.55,51.66,51.55,51.65,38913.0,50.976,51.0847,50.976,51.0748,38913.0
2025-02-20 15:40:00,51.65,51.75,51.65,51.75,41040.0,51.0748,51.1737,51.0748,51.1737,41040.0
2025-02-20 15:45:00,51.75,51.79,51.72,51.79,57626.0,51.1737,51.2133,51.1441,51.2133,57626.0
2025-02-20 15:50:00,51.79,51.83,51.73,51.8,137730.0,51.2133,51.2528,51.154,51.2232,137730.0
2025-02-20 15:55:00,51.8,51.89,51.79,51.88,317608.0,51.2232,51.3122,51.2133,51.3023,317608.0
2025-02-21 09:30:00,52.0,52.0,51.72,51.83,147533.0,51.4209,51.4209,51.1441,51.2528,147533.0
2025-02-21 09:35:00,51.8,52.1,51.79,52.1,36639.0,51.2232,51.5198,51.2133,51.5198,36639.0
2025-02-21 09:40:00,52.11,52.24,52.1,52.22,16829.0,51.5297,51.6583,51.5198,51.6385,16829.0
2025-02-21 09:45:00,52.22,52.24,52.05,52.06,15386.0,51.6385,51.6583,51.4704,51.4803,15386.0
2025-02-21 09:50:00,52.09,52.16,52.0,52.12,28582.0,51.5099,51.5792,51.4209,51.5396,28582.0
2025-02-21 09:55:00,52.1,52.15,52.08,52.12,16634.0,51.5198,51.5693,51.5001,51.5396,16634.0
2025-02-21 10:00:00,52.11,52.3,52.07,52.24,61557.0,51.5297,51.7176,51.4902,51.6583,61557.0
2025-02-21 10:05:00,52.23,52.38,52.18,52.34,16327.0,51.6484,51.7967,51.5989,51.7572,16327.0
2025-02-21 10:10:00,52.35,52.37,52.23,52.27,11392.0,51.767,51.7868,51.6484,51.6879,11392.0
2025-02-21 10:15:00,52.25,52.28,52.17,52.18,11188.0,51.6682,51.6978,51.5891,51.5989,11188.0
2025-02-21 10:20:00,52.18,52.19,52.1,52.11,24666.0,51.5989,51.6088,51.5198,51.5297,24666.0
2025-02-21 10:25:00,52.11,52.12,51.98,52.02,45641.0,51.5297,51.5396,51.4012,51.4407,45641.0
2025-02-21 10:30:00,52.0,52.01,51.93,51.93,17608.0,51.4209,51.4308,51.3517,51.3517,17608.0
2025-02-21 10:35:00,51.93,51.95,51.84,51.89,74859.0,51.3517,51.3715,51.2627,51.3122,74859.0
2025-02-21 10:40:00,51.9,51.91,51.86,51.9,38146.0,51.3221,51.3319,51.2825,51.3221,38146.0
2025-02-21 10:45:00,51.91,52.03,51.91,51.99,12865.0,51.3319,51.4506,51.3319,51.4111,12865.0
2025-02-21 10:50:00,51.97,52.04,51.96,51.98,19896.0,51.3913,51.4605,51.3814,51.4012,19896.0
2025-02-21 10:55:00,51.98,52.14,51.96,52.13,18674.0,51.4012,51.5594,51.3814,51.5495,18674.0
2025-02-21 11:00:00,52.13,52.2,52.07,52.1,10893.0,51.5495,51.6187,51.4902,51.5198,10893.0
2025-02-21 11:05:00,52.09,52.16,52.05,52.11,18556.0,51.5099,51.5792,51.4704,51.5297,18556.0
2025-02-21 11:10:00,52.11,52.2,52.05,52.2,17473.0,51.5297,51.6187,51.4704,51.6187,17473.0
2025-02-21 11:15:00,52.2,52.21,52.12,52.14,13885.0,51.6187,51.6286,51.5396,51.5594,13885.0
2025-02-21 11:20:00,52.14,52.15,52.08,52.08,6514.0,51.5594,51.5693,51.5001,51.5001,6514.0
2025-02-21 11:25:00,52.08,52.09,52.0,52.05,17804.0,51.5001,51.5099,51.4209,51.4704,17804.0
2025-02-21 11:30:00,52.06,52.08,52.0,52.06,14597.0,51.4803,51.5001,51.4209,51.4803,14597.0
2025-02-21 11:35:00,52.06,52.07,52.03,52.03,8475.0,51.4803,51.4902,51.4506,51.4506,8475.0
2025-02-21 11:40:00,52.04,52.06,52.0,52.02,13118.0,51.4605,51.4803,51.4209,51.4407,13118.0
2025-02-21 11:45:00,52.01,52.07,52.01,52.04,18234.0,51.4308,51.4902,51.4308,51.4605,18234.0
2025-02-21 11:50:00,52.03,52.03,52.0,52.02,16373.0,51.4506,51.4506,51.4209,51.4407,16373.0
2025-02-21 11:55:00,52.02,52.05,52.01,52.04,10521.0,51.4407,51.4704,51.4308,51.4605,10521.0
2025-02-21 12:00:00,52.04,52.08,52.03,52.05,14227.0,51.4605,51.5001,51.4506,51.4704,14227.0
2025-02-21 12:05:00,52.05,52.05,52.0,52.01,10152.0,51.4704,51.4704,51.4209,51.4308,10152.0
2025-02-21 12:10:00,52.01,52.03,51.98,52.0,17260.0,51.4308,51.4506,51.4012,51.4209,17260.0
2025-02-21 12:15:00,52.0,52.0,51.94,51.96,32924.0,51.4209,51.4209,51.3616,51.3814,32924.0
2025-02-21 12:20:00,51.95,51.95,51.89,51.94,23025.0,51.3715,51.3715,51.3122,51.3616,23025.0
2025-02-21 12:25:00,51.94,51.97,51.9,51.93,20222.0,51.3616,51.3913,51.3221,51.3517,20222.0
2025-02-21 12:30:00,51.92,51.92,51.88,51.9,15497.0,51.3418,51.3418,51.3023,51.3221,15497.0
2025-02-21 12:35:00,51.91,51.92,51.72,51.76,71284.0,51.3319,51.3418,51.1441,51.1836,71284.0
2025-02-21 12:40:00,51.76,51.77,51.73,51.74,19028.0,51.1836,51.1935,51.154,51.1638,19028.0
2025-02-21 12:45:00,51.73,51.74,51.68,51.72,16437.0,51.154,51.1638,51.1045,51.1441,16437.0
2025-02-21 12:50:00,51.73,51.74,51.67,51.72,18727.0,51.154,51.1638,51.0946,51.1441,18727.0
2025-02-21 12:55:00,51.71,51.73,51.58,51.62,18192.0,51.1342,51.154,51.0056,51.0452,18192.0
2025-02-21 13:00:00,51.63,51.68,51.61,51.66,19856.0,51.0551,51.1045,51.0353,51.0847,19856.0
2025-02-21 13:05:00,51.67,51.71,51.65,51.66,22065.0,51.0946,51.1342,51.0748,51.0847,22065.0
2025-02-21 13:10:00,51.66,51.8,51.63,51.79,31600.0,51.0847,51.2232,51.0551,51.2133,31600.0
2025-02-21 13:15:00,51.8,51.86,51.71,51.71,44425.0,51.2232,51.2825,51.1342,51.1342,44425.0
2025-02-21 13:20:00,51.71,51.79,51.71,51.74,53421.0,51.1342,51.2133,51.1342,51.1638,53421.0
2025-02-21 13:25:00,51.75,51.82,51.71,51.71,31539.0,51.1737,51.2429,51.1342,51.1342,31539.0
2025-02-21 13:30:00,51.7,51.73,51.67,51.69,42192.0,51.1243,51.154,51.0946,51.1144,42192.0
2025-02-21 13:35:00,51.68,51.85,51.64,51.77,26628.0,51.1045,51.2726,51.065,51.1935,26628.0
2025-02-21 13:40:00,51.77,51.82,51.76,51.77,23479.0,51.1935,51.2429,51.1836,51.1935,23479.0
2025-02-21 13:45:00,51.77,51.82,51.76,51.79,14467.0,51.1935,51.2429,51.1836,51.2133,14467.0
2025-02-21 13:50:00,51.79,51.82,51.75,51.76,67075.0,51.2133,51.2429,51.1737,51.1836,67075.0
2025-02-21 13:55:00,51.75,51.76,51.68,51.73,28414.0,51.1737,51.1836,51.1045,51.154,28414.0
2025-02-21 14:00:00,51.73,51.75,51.66,51.67,26031.0,51.154,51.1737,51.0847,51.0946,26031.0
2025-02-21 14:05:00,51.66,51.73,51.66,51.72,24320.0,51.0847,51.154,51.0847,51.1441,24320.0
2025-02-21 14:10:00,51.73,51.74,51.66,51.73,16544.0,51.154,51.1638,51.0847,51.154,16544.0
2025-02-21 14:15:00,51.74,51.74,51.66,51.7,20072.0,51.1638,51.1638,51.0847,51.1243,20072.0
2025-02-21 14:20:00,51.7,51.7,51.54,51.57,20171.0,51.1243,51.1243,50.9661,50.9957,20171.0
2025-02-21 14:25:00,51.57,51.57,51.48,51.49,23532.0,50.9957,50.9957,50.9067,50.9166,23532.0
2025-02-21 14:30:00,51.5,51.62,51.5,51.55,28042.0,50.9265,51.0452,50.9265,50.976,28042.0
2025-02-21 14:35:00,51.56,51.57,51.51,51.54,19783.0,50.9858,50.9957,50.9364,50.9661,19783.0
2025-02-21 14:40:00,51.55,51.56,51.38,51.4,70180.0,50.976,50.9858,50.8078,50.8276,70180.0
2025-02-21 14:45:00,51.4,51.41,51.18,51.18,29493.0,50.8276,50.8375,50.6101,50.6101,29493.0
2025-02-21 14:50:00,51.19,51.3,51.18,51.2,60343.0,50.62,50.7287,50.6101,50.6299,60343.0
2025-02-21 14:55:00,51.18,51.34,51.12,51.3,38700.0,50.6101,50.7683,50.5507,50.7287,38700.0
2025-02-21 15:00:00,51.3,51.35,51.28,51.31,35044.0,50.7287,50.7782,50.709,50.7386,35044.0
2025-02-21 15:05:00,51.31,51.34,51.27,51.32,17171.0,50.7386,50.7683,50.6991,50.7485,17171.0
2025-02-21 15:10:00,51.32,51.35,51.29,51.34,16404.0,50.7485,50.7782,50.7189,50.7683,16404.0
2025-02-21 15:15:00,51.34,51.38,51.3,51.36,20943.0,50.7683,50.8078,50.7287,50.7881,20943.0
2025-02-21 15:20:00,51.35,51.38,51.32,51.34,12438.0,50.7782,50.8078,50.7485,50.7683,12438.0
2025-02-21 15:25:00,51.34,51.39,51.31,51.36,30783.0,50.7683,50.8177,50.7386,50.7881,30783.0
2025-02-21 15:30:00,51.37,51.43,51.37,51.41,26340.0,50.798,50.8573,50.798,50.8375,26340.0
2025-02-21 15:35:00,51.39,51.4,51.36,51.38,18323.0,50.8177,50.8276,50.7881,50.8078,18323.0
2025-02-21 15:40:00,51.39,51.5,51.36,51.44,23459.0,50.8177,50.9265,50.7881,50.8672,23459.0
2025-02-21 15:45:00,51.44,51.53,51.42,51.51,47354.0,50.8672,50.9562,50.8474,50.9364,47354.0
2025-02-21 15:50:00,51.51,51.59,51.48,51.53,62759.0,50.9364,51.0155,50.9067,50.9562,62759.0
2025-02-21 15:55:00,51.53,51.54,51.41,51.5,285263.0,50.9562,50.9661,50.8375,50.9265,285263.0
2025-02-24 09:30:00,51.13,51.55,51.02,51.33,111199.0,50.5606,50.976,50.4519,50.7584,111199.0
2025-02-24 09:35:00,51.36,51.51,51.36,51.45,23543.0,50.7881,50.9364,50.7881,50.8771,23543.0
2025-02-24 09:40:00,51.48,51.87,51.48,51.86,23802.0,50.9067,51.2924,50.9067,51.2825,23802.0
2025-02-24 09:45:00,51.87,51.98,51.7,51.87,45328.0,51.2924,51.4012,51.1243,51.2924,45328.0
2025-02-24 09:50:00,51.88,51.88,51.48,51.53,103706.0,51.3023,51.3023,50.9067,50.9562,103706.0
2025-02-24 09:55:00,51.54,51.56,51.32,51.36,97253.0,50.9661,50.9858,50.7485,50.7881,97253.0
2025-02-24 10:00:00,51.36,51.36,51.0,51.05,64073.0,50.7881,50.7881,50.4321,50.4815,64073.0
2025-02-24 10:05:00,51.04,51.29,50.89,51.25,95304.0,50.4716,50.7189,50.3233,50.6793,95304.0
2025-02-24 10:10:00,51.26,51.38,51.23,51.37,9676.0,50.6892,50.8078,50.6595,50.798,9676.0
2025-02-24 10:15:00,51.34,51.36,51.2,51.35,134952.0,50.7683,50.7881,50.6299,50.7782,134952.0
2025-02-24 10:20:00,51.37,51.38,51.3,51.32,30825.0,50.798,50.8078,50.7287,50.7485,30825.0
2025-02-24 10:25:00,51.32,51.35,51.21,51.26,59862.0,50.7485,50.7782,50.6397,50.6892,59862.0
2025-02-24 10:30:00,51.26,51.29,51.06,51.07,64769.0,50.6892,50.7189,50.4914,50.5013,64769.0
2025-02-24 10:35:00,51.03,51.09,50.9,50.93,24963.0,50.4617,50.5211,50.3332,50.3629,24963.0
2025-02-24 10:40:00,50.94,51.06,50.94,51.03,31528.0,50.3727,50.4914,50.3727,50.4617,31528.0
2025-02-24 10:45:00,51.04,51.1,50.98,51.05,18770.0,50.4716,50.531,50.4123,50.4815,18770.0
2025-02-24 10:50:00,51.08,51.1,50.75,50.78,67335.0,50.5112,50.531,50.1849,50.2145,67335.0
2025-02-24 10:55:00,50.77,50.77,50.59,50.64,43265.0,50.2046,50.2046,50.0266,50.0761,43265.0
2025-02-24 11:00:00,50.63,50.69,50.5,50.55,59193.0,50.0662,50.1255,49.9376,49.9871,59193.0
2025-02-24 11:05:00,50.56,50.68,50.56,50.57,45872.0,49.997,50.1156,49.997,50.0069,45872.0
2025-02-24 11:10:00,50.56,50.74,50.55,50.66,72045.0,49.997,50.175,49.9871,50.0959,72045.0
2025-02-24 11:15:00,50.67,50.75,50.6,50.69,118456.0,50.1058,50.1849,50.0365,50.1255,118456.0
2025-02-24 11:20:00,50.69,50.72,50.62,50.65,29159.0,50.1255,50.1552,50.0563,50.086,29159.0
2025-02-24 11:25:00,50.65,50.92,50.63,50.81,69915.0,50.086,50.353,50.0662,50.2442,69915.0
2025-02-24 11:30:00,50.82,51.0,50.81,50.96,51109.0,50.2541,50.4321,50.2442,50.3925,51109.0
2025-02-24 11:35:00,50.96,50.96,50.77,50.77,21079.0,50.3925,50.3925,50.2046,50.2046,21079.0
2025-02-24 11:40:00,50.78,50.98,50.77,50.89,17252.0,50.2145,50.4123,50.2046,50.3233,17252.0
2025-02-24 11:45:00,50.89,50.96,50.84,50.85,13817.0,50.3233,50.3925,50.2739,50.2838,13817.0
2025-02-24 11:50:00,50.86,50.93,50.81,50.87,16489.0,50.2936,50.3629,50.2442,50.3035,16489.0
2025-02-24 11:55:00,50.86,50.87,50.73,50.75,17918.0,50.2936,50.3035,50.1651,50.1849,17918.0
2025-02-24 12:00:00,50.75,50.88,50.74,50.87,10683.0,50.1849,50.3134,50.175,50.3035,10683.0
2025-02-24 12:05:00,50.87,50.87,50.8,50.8,11145.0,50.3035,50.3035,50.2343,50.2343,11145.0
2025-02-24 12:10:00,50.8,50.86,50.72,50.74,22747.0,50.2343,50.2936,50.1552,50.175,22747.0
2025-02-24 12:15:00,50.75,50.86,50.74,50.84,18431.0,50.1849,50.2936,50.175,50.2739,18431.0
2025-02-24 12:20:00,50.84,50.98,50.83,50.98,36768.0,50.2739,50.4123,50.264,50.4123,36768.0
2025-02-24 12:25:00,50.98,51.09,50.95,50.97,14873.0,50.4123,50.5211,50.3826,50.4024,14873.0
2025-02-24 12:30:00,50.96,50.99,50.93,50.99,8228.0,50.3925,50.4222,50.3629,50.4222,8228.0
2025-02-24 12:35:00,50.99,51.04,50.98,51.02,10704.0,50.4222,50.4716,50.4123,50.4519,10704.0
2025-02-24 12:40:00,51.01,51.03,50.99,51.01,27879.0,50.442,50.4617,50.4222,50.442,27879.0
2025-02-24 12:45:00,51.01,51.06,51.0,51.02,18233.0,50.442,50.4914,50.4321,50.4519,18233.0
2025-02-24 12:50:00,51.02,51.07,50.97,50.97,21963.0,50.4519,50.5013,50.4024,50.4024,21963.0
2025-02-24 12:55:00,50.98,51.02,50.94,50.97,9981.0,50.4123,50.4519,50.3727,50.4024,9981.0
2025-02-24 13:00:00,50.97,51.0,50.94,50.96,20070.0,50.4024,50.4321,50.3727,50.3925,20070.0
2025-02-24 13:05:00,50.97,51.06,50.95,51.06,16428.0,50.4024,50.4914,50.3826,50.4914,16428.0
2025-02-24 13:10:00,51.05,51.06,50.95,51.0,19323.0,50.4815,50.4914,50.3826,50.4321,19323.0
2025-02-24 13:15:00,51.01,51.1,51.0,51.1,12321.0,50.442,50.531,50.4321,50.531,12321.0
2025-02-24 13:20:00,51.1,51.11,51.02,51.04,9399.0,50.531,50.5409,50.4519,50.4716,9399.0
2025-02-24 13:25:00,51.05,51.08,51.02,51.03,9576.0,50.4815,50.5112,50.4519,50.4617,9576.0
2025-02-24 13:30:00,51.02,51.07,50.99,51.06,20595.0,50.4519,50.5013,50.4222,50.4914,20595.0
2025-02-24 13:35:00,51.05,51.15,51.03,51.15,20208.0,50.4815,50.5804,50.4617,50.5804,20208.0
2025-02-24 13:40:00,51.15,51.16,51.12,51.14,12999.0,50.5804,50.5903,50.5507,50.5705,12999.0
2025-02-24 13:45:00,51.14,51.15,51.07,51.09,34788.0,50.5705,50.5804,50.5013,50.5211,34788.0
2025-02-24 13:50:00,51.09,51.09,51.05,51.08,12374.0,50.5211,50.5211,50.4815,50.5112,12374.0
2025-02-24 13:55:00,51.08,51.08,50.99,51.03,16924.0,50.5112,50.5112,50.4222,50.4617,16924.0
2025-02-24 14:00:00,51.03,51.14,51.03,51.14,15576.0,50.4617,50.5705,50.4617,50.5705,15576.0
2025-02-24 14:05:00,51.14,51.15,51.07,51.13,18347.0,50.5705,50.5804,50.5013,50.5606,18347.0
2025-02-24 14:10:00,51.13,51.13,51.05,51.1,13500.0,50.5606,50.5606,50.4815,50.531,13500.0
2025-02-24 14:15:00,51.1,51.1,50.99,51.0,18344.0,50.531,50.531,50.4222,50.4321,18344.0
2025-02-24 14:20:00,51.0,51.06,50.97,51.06,28680.0,50.4321,50.4914,50.4024,50.4914,28680.0
2025-02-24 14:25:00,51.06,51.08,51.01,51.02,11013.0,50.4914,50.5112,50.442,50.4519,11013.0
2025-02-24 14:30:00,51.02,51.08,51.01,51.04,10746.0,50.4519,50.5112,50.442,50.4716,10746.0
2025-02-24 14:35:00,51.04,51.04,51.0,51.02,15280.0,50.4716,50.4716,50.4321,50.4519,15280.0
2025-02-24 14:40:00,51.02,51.03,51.0,51.03,13184.0,50.4519,50.4617,50.4321,50.4617,13184.0
2025-02-24 14:45:00,51.03,51.05,51.0,51.04,10541.0,50.4617,50.4815,50.4321,50.4716,10541.0
2025-02-24 14:50:00,51.04,51.08,51.02,51.04,16672.0,50.4716,50.5112,50.4519,50.4716,16672.0
2025-02-24 14:55:00,51.05,51.07,51.0,51.06,20062.0,50.4815,50.5013,50.4321,50.4914,20062.0
2025-02-24 15:00:00,51.07,51.09,51.0,51.09,27674.0,50.5013,50.5211,50.4321,50.5211,27674.0
2025-02-24 15:05:00,51.09,51.1,51.02,51.1,19969.0,50.5211,50.531,50.4519,50.531,19969.0
2025-02-24 15:10:00,51.09,51.12,51.07,51.12,35017.0,50.5211,50.5507,50.5013,50.5507,35017.0
2025-02-24 15:15:00,51.12,51.15,51.07,51.14,31757.0,50.5507,50.5804,50.5013,50.5705,31757.0
2025-02-24 15:20:00,51.14,51.16,51.1,51.12,34735.0,50.5705,50.5903,50.531,50.5507,34735.0
2025-02-24 15:25:00,51.12,51.14,51.03,51.04,38865.0,50.5507,50.5705,50.4617,50.4716,38865.0
2025-02-24 15:30:00,51.04,51.06,50.99,51.05,30622.0,50.4716,50.4914,50.4222,50.4815,30622.0
2025-02-24 15:35:00,51.05,51.1,50.99,51.01,183478.0,50.4815,50.531,50.4222,50.442,183478.0
2025-02-24 15:40:00,51.01,51.03,50.96,50.99,24096.0,50.442,50.4617,50.3925,50.4222,24096.0
2025-02-24 15:45:00,50.99,51.11,50.98,51.09,31124.0,50.4222,50.5409,50.4123,50.5211,31124.0
2025-02-24 15:50:00,51.1,51.12,50.87,50.88,65043.0,50.531,50.5507,50.3035,50.3134,65043.0
2025-02-24 15:55:00,50.88,50.9,50.74,50.79,217460.0,50.3134,50.3332,50.175,50.2244,217460.0
2025-02-25 09:30:00,50.67,50.77,50.0,50.16,107701.0,50.1058,50.2046,49.4432,49.6014,107701.0
2025-02-25 09:35:00,50.32,50.46,50.17,50.34,17829.0,49.7597,49.8981,49.6113,49.7794,17829.0
2025-02-25 09:40:00,50.3,50.43,50.01,50.07,36016.0,49.7399,49.8684,49.4531,49.5124,36016.0
2025-02-25 09:45:00,50.08,50.33,50.06,50.06,22242.0,49.5223,49.7695,49.5025,49.5025,22242.0
2025-02-25 09:50:00,50.08,50.09,49.67,49.81,40539.0,49.5223,49.5322,49.1169,49.2553,40539.0
2025-02-25 09:55:00,49.81,50.04,49.81,49.93,26280.0,49.2553,49.4828,49.2553,49.374,26280.0
2025-02-25 10:00:00,49.91,49.95,49.71,49.78,25637.0,49.3542,49.3938,49.1564,49.2257,25637.0
2025-02-25 10:05:00,49.8,49.9,49.53,49.64,47561.0,49.2454,49.3443,48.9785,49.0872,47561.0
2025-02-25 10:10:00,49.67,49.73,49.42,49.44,42569.0,49.1169,49.1762,48.8697,48.8895,42569.0
2025-02-25 10:15:00,49.45,49.5,49.28,49.38,57654.0,48.8993,48.9488,48.7312,48.8301,57654.0
2025-02-25 10:20:00,49.38,49.61,49.32,49.47,61259.0,48.8301,49.0576,48.7708,48.9191,61259.0
2025-02-25 10:25:00,49.45,49.59,49.23,49.26,106189.0,48.8993,49.0378,48.6818,48.7115,106189.0
2025-02-25 10:30:00,49.29,49.38,49.18,49.19,76217.0,48.7411,48.8301,48.6323,48.6422,76217.0
2025-02-25 10:35:00,49.21,49.46,49.2,49.45,88073.0,48.662,48.9092,48.6521,48.8993,88073.0
2025-02-25 10:40:00,49.44,49.51,49.27,49.33,60552.0,48.8895,48.9587,48.7213,48.7807,60552.0
2025-02-25 10:45:00,49.37,49.43,49.2,49.32,48128.0,48.8202,48.8796,48.6521,48.7708,48128.0
2025-02-25 10:50:00,49.31,49.57,49.29,49.57,31009.0,48.7609,49.018,48.7411,49.018,31009.0
2025-02-25 10:55:00,49.58,49.6,49.39,49.4,43216.0,49.0279,49.0477,48.84,48.8499,43216.0
2025-02-25 11:00:00,49.41,49.45,49.15,49.22,70200.0,48.8598,48.8993,48.6027,48.6719,70200.0
2025-02-25 11:05:00,49.21,49.52,49.2,49.52,33159.0,48.662,48.9686,48.6521,48.9686,33159.0
2025-02-25 11:10:00,49.51,49.64,49.44,49.44,39553.0,48.9587,49.0872,48.8895,48.8895,39553.0
2025-02-25 11:15:00,49.46,49.68,49.36,49.67,99061.0,48.9092,49.1268,48.8103,49.1169,99061.0
2025-02-25 11:20:00,49.66,49.66,49.48,49.53,30768.0,49.107,49.107,48.929,48.9785,30768.0
2025-02-25 11:25:00,49.55,49.57,49.4,49.4,21983.0,48.9982,49.018,48.8499,48.8499,21983.0
2025-02-25 11:30:00,49.4,49.48,49.28,49.48,27660.0,48.8499,48.929,48.7312,48.929,27660.0
2025-02-25 11:35:00,49.48,49.62,49.48,49.59,48472.0,48.929,49.0674,48.929,49.0378,48472.0
2025-02-25 11:40:00,49.58,49.62,49.51,49.56,27360.0,49.0279,49.0674,48.9587,49.0081,27360.0
2025-02-25 11:45:00,49.55,49.71,49.52,49.69,39685.0,48.9982,49.1564,48.9686,49.1367,39685.0
2025-02-25 11:50:00,49.68,49.74,49.62,49.65,35054.0,49.1268,49.1861,49.0674,49.0971,35054.0
2025-02-25 11:55:00,49.67,49.9,49.64,49.8,38425.0,49.1169,49.3443,49.0872,49.2454,38425.0
2025-02-25 12:00:00,49.79,49.85,49.74,49.77,15809.0,49.2356,49.2949,49.1861,49.2158,15809.0
2025-02-25 12:05:00,49.77,49.86,49.72,49.84,18867.0,49.2158,49.3048,49.1663,49.285,18867.0
2025-02-25 12:10:00,49.84,49.87,49.78,49.81,18142.0,49.285,49.3147,49.2257,49.2553,18142.0
2025-02-25 12:15:00,49.81,49.82,49.65,49.66,174833.0,49.2553,49.2652,49.0971,49.107,174833.0
2025-02-25 12:20:00,49.66,49.66,49.54,49.61,19391.0,49.107,49.107,48.9883,49.0576,19391.0
2025-02-25 12:25:00,49.61,49.75,49.56,49.72,40127.0,49.0576,49.196,49.0081,49.1663,40127.0
2025-02-25 12:30:00,49.72,49.74,49.66,49.68,67984.0,49.1663,49.1861,49.107,49.1268,67984.0
2025-02-25 12:35:00,49.69,49.72,49.65,49.7,23320.0,49.1367,49.1663,49.0971,49.1466,23320.0
2025-02-25 12:40:00,49.7,49.74,49.68,49.7,53594.0,49.1466,49.1861,49.1268,49.1466,53594.0
2025-02-25 12:45:00,49.7,49.84,49.69,49.79,55853.0,49.1466,49.285,49.1367,49.2356,55853.0
2025-02-25 12:50:00,49.79,49.95,49.78,49.95,60136.0,49.2356,49.3938,49.2257,49.3938,60136.0
2025-02-25 12:55:00,49.96,50.01,49.95,49.97,30270.0,49.4037,49.4531,49.3938,49.4136,30270.0
2025-02-25 13:00:00,49.98,50.09,49.97,49.97,44157.0,49.4234,49.5322,49.4136,49.4136,44157.0
2025-02-25 13:05:00,49.97,50.04,49.96,50.0,43718.0,49.4136,49.4828,49.4037,49.4432,43718.0
2025-02-25 13:10:00,50.01,50.03,49.92,49.93,29226.0,49.4531,49.4729,49.3641,49.374,29226.0
2025-02-25 13:15:00,49.93,49.97,49.89,49.94,41700.0,49.374,49.4136,49.3344,49.3839,41700.0
2025-02-25 13:20:00,49.95,50.04,49.95,50.03,53914.0,49.3938,49.4828,49.3938,49.4729,53914.0
2025-02-25 13:25:00,50.03,50.03,49.88,49.9,29399.0,49.4729,49.4729,49.3246,49.3443,29399.0
2025-02-25 13:30:00,49.91,49.98,49.9,49.91,55371.0,49.3542,49.4234,49.3443,49.3542,55371.0
2025-02-25 13:35:00,49.9,50.09,49.89,50.09,69206.0,49.3443,49.5322,49.3344,49.5322,69206.0
2025-02-25 13:40:00,50.08,50.08,50.0,50.02,71913.0,49.5223,49.5223,49.4432,49.463,71913.0
2025-02-25 13:45:00,50.02,50.05,49.95,49.97,32860.0,49.463,49.4927,49.3938,49.4136,32860.0
2025-02-25 13:50:00,49.98,50.0,49.93,49.94,52915.0,49.4234,49.4432,49.374,49.3839,52915.0
2025-02-25 13:55:00,49.93,50.02,49.91,49.97,45319.0,49.374,49.463,49.3542,49.4136,45319.0
2025-02-25 14:00:00,49.97,50.03,49.9,49.93,31596.0,49.4136,49.4729,49.3443,49.374,31596.0
2025-02-25 14:05:00,49.94,49.96,49.91,49.95,26144.0,49.3839,49.4037,49.3542,49.3938,26144.0
2025-02-25 14:10:00,49.95,49.98,49.85,49.85,44651.0,49.3938,49.4234,49.2949,49.2949,44651.0
2025-02-25 14:15:00,49.85,49.86,49.79,49.84,25366.0,49.2949,49.3048,49.2356,49.285,25366.0
2025-02-25 14:20:00,49.83,49.83,49.78,49.79,23039.0,49.2751,49.2751,49.2257,49.2356,23039.0
2025-02-25 14:25:00,49.8,49.81,49.76,49.78,25325.0,49.2454,49.2553,49.2059,49.2257,25325.0
2025-02-25 14:30:00,49.77,49.85,49.76,49.84,40665.0,49.2158,49.2949,49.2059,49.285,40665.0
2025-02-25 14:35:00,49.84,49.93,49.79,49.91,130079.0,49.285,49.374,49.2356,49.3542,130079.0
2025-02-25 14:40:00,49.9,50.04,49.84,49.97,31698.0,49.3443,49.4828,49.285,49.4136,31698.0
2025-02-25 14:45:00,49.96,49.97,49.81,49.88,26358.0,49.4037,49.4136,49.2553,49.3246,26358.0
2025-02-25 14:50:00,49.87,49.92,49.86,49.88,27139.0,49.3147,49.3641,49.3048,49.3246,27139.0
2025-02-25 14:55:00,49.88,49.92,49.86,49.87,22345.0,49.3246,49.3641,49.3048,49.3147,22345.0
2025-02-25 15:00:00,49.87,49.89,49.81,49.88,42420.0,49.3147,49.3344,49.2553,49.3246,42420.0
2025-02-25 15:05:00,49.88,49.92,49.86,49.88,31146.0,49.3246,49.3641,49.3048,49.3246,31146.0
2025-02-25 15:10:00,49.88,49.96,49.82,49.94,41269.0,49.3246,49.4037,49.2652,49.3839,41269.0
2025-02-25 15:15:00,49.95,50.02,49.92,50.01,36408.0,49.3938,49.463,49.3641,49.4531,36408.0
2025-02-25 15:20:00,50.0,50.1,50.0,50.08,29999.0,49.4432,49.5421,49.4432,49.5223,29999.0
2025-02-25 15:25:00,50.09,50.14,50.0,50.05,54272.0,49.5322,49.5817,49.4432,49.4927,54272.0
2025-02-25 15:30:00,50.05,50.05,49.98,50.02,37586.0,49.4927,49.4927,49.4234,49.463,37586.0
2025-02-25 15:35:00,50.01,50.03,49.85,49.86,42252.0,49.4531,49.4729,49.2949,49.3048,42252.0
2025-02-25 15:40:00,49.86,49.88,49.81,49.86,55914.0,49.3048,49.3246,49.2553,49.3048,55914.0
2025-02-25 15:45:00,49.85,49.88,49.79,49.84,111774.0,49.2949,49.3246,49.2356,49.285,111774.0
2025-02-25 15:50:00,49.83,49.86,49.67,49.73,187465.0,49.2751,49.3048,49.1169,49.1762,187465.0
2025-02-25 15:55:00,49.73,49.77,49.65,49.71,356563.0,49.1762,49.2158,49.0971,49.1564,356563.0
2025-02-26 09:30:00,50.34,50.41,49.77,50.07,97266.0,49.7794,49.8487,49.2158,49.5124,97266.0
2025-02-26 09:35:00,50.08,50.31,50.02,50.31,25346.0,49.5223,49.7498,49.463,49.7498,25346.0
2025-02-26 09:40:00,50.31,50.47,50.26,50.38,39509.0,49.7498,49.908,49.7003,49.819,39509.0
2025-02-26 09:45:00,50.4,50.5,50.23,50.48,30448.0,49.8388,49.9376,49.6707,49.9179,30448.0
2025-02-26 09:50:00,50.48,50.52,50.38,50.51,36571.0,49.9179,49.9574,49.819,49.9475,36571.0
2025-02-26 09:55:00,50.49,50.52,50.33,50.47,22436.0,49.9278,49.9574,49.7695,49.908,22436.0
2025-02-26 10:00:00,50.46,50.46,50.36,50.38,25261.0,49.8981,49.8981,49.7992,49.819,25261.0
2025-02-26 10:05:00,50.38,50.43,50.31,50.34,23899.0,49.819,49.8684,49.7498,49.7794,23899.0
2025-02-26 10:10:00,50.34,50.38,50.28,50.33,27832.0,49.7794,49.819,49.7201,49.7695,27832.0
2025-02-26 10:15:00,50.32,50.42,50.29,50.41,26606.0,49.7597,49.8585,49.73,49.8487,26606.0
2025-02-26 10:20:00,50.41,50.45,50.3,50.39,26496.0,49.8487,49.8882,49.7399,49.8289,26496.0
2025-02-26 10:25:00,50.38,50.43,50.3,50.35,27912.0,49.819,49.8684,49.7399,49.7893,27912.0
2025-02-26 10:30:00,50.36,50.46,50.36,50.44,16467.0,49.7992,49.8981,49.7992,49.8783,16467.0
2025-02-26 10:35:00,50.44,50.47,50.39,50.45,15300.0,49.8783,49.908,49.8289,49.8882,15300.0
2025-02-26 10:40:00,50.46,50.51,50.44,50.48,13190.0,49.8981,49.9475,49.8783,49.9179,13190.0
2025-02-26 10:45:00,50.48,50.58,50.43,50.55,23385.0,49.9179,50.0168,49.8684,49.9871,23385.0
2025-02-26 10:50:00,50.55,50.63,50.52,50.61,31516.0,49.9871,50.0662,49.9574,50.0464,31516.0
2025-02-26 10:55:00,50.61,50.7,50.59,50.65,36883.0,50.0464,50.1354,50.0266,50.086,36883.0
2025-02-26 11:00:00,50.65,50.77,50.65,50.73,33060.0,50.086,50.2046,50.086,50.1651,33060.0
2025-02-26 11:05:00,50.72,50.73,50.62,50.62,17080.0,50.1552,50.1651,50.0563,50.0563,17080.0
2025-02-26 11:10:00,50.61,50.62,50.48,50.54,52396.0,50.0464,50.0563,49.9179,49.9772,52396.0
2025-02-26 11:15:00,50.53,50.57,50.46,50.54,36596.0,49.9673,50.0069,49.8981,49.9772,36596.0
2025-02-26 11:20:00,50.54,50.56,50.46,50.53,23315.0,49.9772,49.997,49.8981,49.9673,23315.0
2025-02-26 11:25:00,50.53,50.54,50.41,50.43,20082.0,49.9673,49.9772,49.8487,49.8684,20082.0
2025-02-26 11:30:00,50.42,50.48,50.4,50.47,28307.0,49.8585,49.9179,49.8388,49.908,28307.0
2025-02-26 11:35:00,50.47,50.56,50.46,50.54,18374.0,49.908,49.997,49.8981,49.9772,18374.0
2025-02-26 11:40:00,50.55,50.57,50.44,50.54,61862.0,49.9871,50.0069,49.8783,49.9772,61862.0
2025-02-26 11:45:00,50.53,50.57,50.45,50.48,88644.0,49.9673,50.0069,49.8882,49.9179,88644.0
2025-02-26 11:50:00,50.46,50.48,50.4,50.45,31053.0,49.8981,49.9179,49.8388,49.8882,31053.0
2025-02-26 11:55:00,50.44,50.53,50.37,50.37,85446.0,49.8783,49.9673,49.8091,49.8091,85446.0
2025-02-26 12:00:00,50.39,50.42,50.35,50.41,115450.0,49.8289,49.8585,49.7893,49.8487,115450.0
2025-02-26 12:05:00,50.41,50.46,50.4,50.45,91300.0,49.8487,49.8981,49.8388,49.8882,91300.0
2025-02-26 12:10:00,50.44,50.6,50.43,50.58,30674.0,49.8783,50.0365,49.8684,50.0168,30674.0
2025-02-26 12:15:00,50.58,50.69,50.57,50.66,48163.0,50.0168,50.1255,50.0069,50.0959,48163.0
2025-02-26 12:20:00,50.66,50.77,50.65,50.74,32357.0,50.0959,50.2046,50.086,50.175,32357.0
2025-02-26 12:25:00,50.73,50.87,50.7,50.87,34265.0,50.1651,50.3035,50.1354,50.3035,34265.0
2025-02-26 12:30:00,50.87,50.87,50.61,50.64,68532.0,50.3035,50.3035,50.0464,50.0761,68532.0
2025-02-26 12:35:00,50.63,50.68,50.52,50.63,28680.0,50.0662,50.1156,49.9574,50.0662,28680.0
2025-02-26 12:40:00,50.63,50.64,50.55,50.55,21982.0,50.0662,50.0761,49.9871,49.9871,21982.0
2025-02-26 12:45:00,50.55,50.6,50.54,50.55,13340.0,49.9871,50.0365,49.9772,49.9871,13340.0
2025-02-26 12:50:00,50.55,50.55,50.46,50.54,20952.0,49.9871,49.9871,49.8981,49.9772,20952.0
2025-02-26 12:55:00,50.53,50.54,50.41,50.47,21874.0,49.9673,49.9772,49.8487,49.908,21874.0
2025-02-26 13:00:00,50.46,50.49,50.39,50.43,19311.0,49.8981,49.9278,49.8289,49.8684,19311.0
2025-02-26 13:05:00,50.42,50.43,50.34,50.42,15760.0,49.8585,49.8684,49.7794,49.8585,15760.0
2025-02-26 13:10:00,50.44,50.49,50.38,50.44,15971.0,49.8783,49.9278,49.819,49.8783,15971.0
2025-02-26 13:15:00,50.44,50.44,50.37,50.44,18187.0,49.8783,49.8783,49.8091,49.8783,18187.0
2025-02-26 13:20:00,50.44,50.47,50.41,50.44,12732.0,49.8783,49.908,49.8487,49.8783,12732.0
2025-02-26 13:25:00,50.43,50.43,50.28,50.28,23147.0,49.8684,49.8684,49.7201,49.7201,23147.0
2025-02-26 13:30:00,50.27,50.37,50.27,50.36,18307.0,49.7102,49.8091,49.7102,49.7992,18307.0
2025-02-26 13:35:00,50.36,50.36,50.3,50.3,7792.0,49.7992,49.7992,49.7399,49.7399,7792.0
2025-02-26 13:40:00,50.3,50.34,50.26,50.31,14930.0,49.7399,49.7794,49.7003,49.7498,14930.0
2025-02-26 13:45:00,50.31,50.32,50.27,50.3,16912.0,49.7498,49.7597,49.7102,49.7399,16912.0
2025-02-26 13:50:00,50.3,50.32,50.25,50.27,13657.0,49.7399,49.7597,49.6904,49.7102,13657.0
2025-02-26 13:55:00,50.27,50.28,50.18,50.19,22480.0,49.7102,49.7201,49.6212,49.6311,22480.0
2025-02-26 14:00:00,50.19,50.27,50.11,50.18,48086.0,49.6311,49.7102,49.552,49.6212,48086.0
2025-02-26 14:05:00,50.19,50.2,50.1,50.11,17451.0,49.6311,49.641,49.5421,49.552,17451.0
2025-02-26 14:10:00,50.11,50.12,50.05,50.09,45047.0,49.552,49.5619,49.4927,49.5322,45047.0
2025-02-26 14:15:00,50.08,50.11,50.03,50.09,50654.0,49.5223,49.552,49.4729,49.5322,50654.0
2025-02-26 14:20:00,50.09,50.18,50.07,50.15,41501.0,49.5322,49.6212,49.5124,49.5915,41501.0
2025-02-26 14:25:00,50.15,50.21,50.14,50.15,15718.0,49.5915,49.6509,49.5817,49.5915,15718.0
2025-02-26 14:30:00,50.14,50.17,50.1,50.17,15885.0,49.5817,49.6113,49.5421,49.6113,15885.0
2025-02-26 14:35:00,50.18,50.18,50.11,50.16,11755.0,49.6212,49.6212,49.552,49.6014,11755.0
2025-02-26 14:40:00,50.15,50.16,50.04,50.08,56723.0,49.5915,49.6014,49.4828,49.5223,56723.0
2025-02-26 14:45:00,50.08,50.11,50.05,50.05,16165.0,49.5223,49.552,49.4927,49.4927,16165.0
2025-02-26 14:50:00,50.05,50.06,49.98,50.04,23647.0,49.4927,49.5025,49.4234,49.4828,23647.0
2025-02-26 14:55:00,50.04,50.06,49.96,49.99,28573.0,49.4828,49.5025,49.4037,49.4333,28573.0
2025-02-26 15:00:00,49.99,50.06,49.96,49.97,20570.0,49.4333,49.5025,49.4037,49.4136,20570.0
2025-02-26 15:05:00,49.98,50.04,49.97,50.03,22627.0,49.4234,49.4828,49.4136,49.4729,22627.0
2025-02-26 15:10:00,50.03,50.03,49.97,49.98,17640.0,49.4729,49.4729,49.4136,49.4234,17640.0
2025-02-26 15:15:00,49.97,50.02,49.96,50.02,17617.0,49.4136,49.463,49.4037,49.463,17617.0
2025-02-26 15:20:00,50.01,50.05,49.96,50.04,32230.0,49.4531,49.4927,49.4037,49.4828,32230.0
2025-02-26 15:25:00,50.04,50.04,49.97,49.98,38851.0,49.4828,49.4828,49.4136,49.4234,38851.0
2025-02-26 15:30:00,49.97,50.01,49.95,50.0,42608.0,49.4136,49.4531,49.3938,49.4432,42608.0
2025-02-26 15:35:00,50.0,50.12,49.97,50.09,56287.0,49.4432,49.5619,49.4136,49.5322,56287.0
2025-02-26 15:40:00,50.09,50.09,49.97,50.01,69444.0,49.5322,49.5322,49.4136,49.4531,69444.0
2025-02-26 15:45:00,50.0,50.01,49.98,50.01,99593.0,49.4432,49.4531,49.4234,49.4531,99593.0
2025-02-26 15:50:00,50.0,50.04,49.98,49.99,168116.0,49.4432,49.4828,49.4234,49.4333,168116.0
2025-02-26 15:55:00,50.0,50.01,49.93,50.01,303808.0,49.4432,49.4531,49.374,49.4531,303808.0
2025-02-27 09:30:00,50.15,50.58,50.12,50.42,107187.0,49.5915,50.0168,49.5619,49.8585,107187.0
2025-02-27 09:35:00,50.51,50.58,50.13,50.13,10295.0,49.9475,50.0168,49.5718,49.5718,10295.0
2025-02-27 09:40:00,50.12,50.17,49.96,49.98,34307.0,49.5619,49.6113,49.4037,49.4234,34307.0
2025-02-27 09:45:00,49.97,50.25,49.97,50.13,29172.0,49.4136,49.6904,49.4136,49.5718,29172.0
2025-02-27 09:50:00,50.15,50.22,49.96,49.96,31507.0,49.5915,49.6608,49.4037,49.4037,31507.0
2025-02-27 09:55:00,49.96,49.96,49.6,49.64,21765.0,49.4037,49.4037,49.0477,49.0872,21765.0
2025-02-27 10:00:00,49.63,49.72,49.33,49.7,36958.0,49.0773,49.1663,48.7807,49.1466,36958.0
2025-02-27 10:05:00,49.7,49.94,49.69,49.88,28529.0,49.1466,49.3839,49.1367,49.3246,28529.0
2025-02-27 10:10:00,49.87,50.14,49.86,50.11,134011.0,49.3147,49.5817,49.3048,49.552,134011.0
2025-02-27 10:15:00,50.12,50.28,50.09,50.26,49790.0,49.5619,49.7201,49.5322,49.7003,49790.0
2025-02-27 10:20:00,50.23,50.32,50.18,50.25,61842.0,49.6707,49.7597,49.6212,49.6904,61842.0
2025-02-27 10:25:00,50.25,50.43,50.24,50.41,49998.0,49.6904,49.8684,49.6805,49.8487,49998.0
2025-02-27 10:30:00,50.4,50.5,50.24,50.3,21300.0,49.8388,49.9376,49.6805,49.7399,21300.0
2025-02-27 10:35:00,50.3,50.3,50.09,50.18,99972.0,49.7399,49.7399,49.5322,49.6212,99972.0
2025-02-27 10:40:00,50.16,50.24,50.07,50.21,10514.0,49.6014,49.6805,49.5124,49.6509,10514.0
2025-02-27 10:45:00,50.2,50.28,50.16,50.21,13878.0,49.641,49.7201,49.6014,49.6509,13878.0
2025-02-27 10:50:00,50.21,50.21,50.06,50.07,11298.0,49.6509,49.6509,49.5025,49.5124,11298.0
2025-02-27 10:55:00,50.07,50.13,50.06,50.08,14148.0,49.5124,49.5718,49.5025,49.5223,14148.0
2025-02-27 11:00:00,50.08,50.23,50.08,50.14,8590.0,49.5223,49.6707,49.5223,49.5817,8590.0
2025-02-27 11:05:00,50.14,50.17,50.09,50.1,8112.0,49.5817,49.6113,49.5322,49.5421,8112.0
2025-02-27 11:10:00,50.13,50.27,50.13,50.25,7059.0,49.5718,49.7102,49.5718,49.6904,7059.0
2025-02-27 11:15:00,50.31,50.34,50.26,50.27,20220.0,49.7498,49.7794,49.7003,49.7102,20220.0
2025-02-27 11:20:00,50.27,50.29,50.18,50.21,20992.0,49.7102,49.73,49.6212,49.6509,20992.0
2025-02-27 11:25:00,50.19,50.2,50.07,50.11,21421.0,49.6311,49.641,49.5124,49.552,21421.0
2025-02-27 11:30:00,50.1,50.16,50.09,50.11,16612.0,49.5421,49.6014,49.5322,49.552,16612.0
2025-02-27 11:35:00,50.11,50.17,50.1,50.11,14721.0,49.552,49.6113,49.5421,49.552,14721.0
2025-02-27 11:40:00,50.1,50.12,50.05,50.06,24293.0,49.5421,49.5619,49.4927,49.5025,24293.0
2025-02-27 11:45:00,50.06,50.08,50.0,50.01,20129.0,49.5025,49.5223,49.4432,49.4531,20129.0
2025-02-27 11:50:00,50.01,50.05,49.94,49.98,15114.0,49.4531,49.4927,49.3839,49.4234,15114.0
2025-02-27 11:55:00,49.97,50.0,49.88,49.97,26193.0,49.4136,49.4432,49.3246,49.4136,26193.0
2025-02-27 12:00:00,49.96,50.0,49.94,49.99,20061.0,49.4037,49.4432,49.3839,49.4333,20061.0
2025-02-27 12:05:00,50.0,50.0,49.93,49.98,9144.0,49.4432,49.4432,49.374,49.4234,9144.0
2025-02-27 12:10:00,49.97,49.99,49.92,49.92,13029.0,49.4136,49.4333,49.3641,49.3641,13029.0
2025-02-27 12:15:00,49.93,49.93,49.79,49.79,11993.0,49.374,49.374,49.2356,49.2356,11993.0
2025-02-27 12:20:00,49.78,49.92,49.74,49.91,12145.0,49.2257,49.3641,49.1861,49.3542,12145.0
2025-02-27 12:25:00,49.91,50.0,49.89,50.0,6686.0,49.3542,49.4432,49.3344,49.4432,6686.0
2025-02-27 12:30:00,50.0,50.02,49.94,49.97,8062.0,49.4432,49.463,49.3839,49.4136,8062.0
2025-02-27 12:35:00,49.96,49.98,49.92,49.94,8726.0,49.4037,49.4234,49.3641,49.3839,8726.0
2025-02-27 12:40:00,49.92,49.92,49.75,49.75,15455.0,49.3641,49.3641,49.196,49.196,15455.0
2025-02-27 12:45:00,49.78,49.86,49.78,49.85,8329.0,49.2257,49.3048,49.2257,49.2949,8329.0
2025-02-27 12:50:00,49.85,49.95,49.82,49.91,10934.0,49.2949,49.3938,49.2652,49.3542,10934.0
2025-02-27 12:55:00,49.93,49.94,49.9,49.93,6386.0,49.374,49.3839,49.3443,49.374,6386.0
2025-02-27 13:00:00,49.94,50.02,49.93,49.97,13707.0,49.3839,49.463,49.374,49.4136,13707.0
2025-02-27 13:05:00,49.95,49.96,49.92,49.95,5356.0,49.3938,49.4037,49.3641,49.3938,5356.0
2025-02-27 13:10:00,49.95,50.06,49.95,50.02,13249.0,49.3938,49.5025,49.3938,49.463,13249.0
2025-02-27 13:15:00,50.03,50.04,49.98,50.02,13643.0,49.4729,49.4828,49.4234,49.463,13643.0
2025-02-27 13:20:00,50.01,50.1,49.99,50.05,35464.0,49.4531,49.5421,49.4333,49.4927,35464.0
2025-02-27 13:25:00,50.06,50.1,50.0,50.0,16638.0,49.5025,49.5421,49.4432,49.4432,16638.0
2025-02-27 13:30:00,50.0,50.05,49.99,50.04,8404.0,49.4432,49.4927,49.4333,49.4828,8404.0
2025-02-27 13:35:00,50.04,50.04,49.99,50.02,12438.0,49.4828,49.4828,49.4333,49.463,12438.0
2025-02-27 13:40:00,50.01,50.02,49.99,50.02,8013.0,49.4531,49.463,49.4333,49.463,8013.0
2025-02-27 13:45:00,50.0,50.03,49.97,50.01,24849.0,49.4432,49.4729,49.4136,49.4531,24849.0
2025-02-27 13:50:00,50.01,50.01,49.96,50.0,8718.0,49.4531,49.4531,49.4037,49.4432,8718.0
2025-02-27 13:55:00,50.0,50.02,49.91,49.91,8505.0,49.4432,49.463,49.3542,49.3542,8505.0
2025-02-27 14:00:00,49.92,49.93,49.89,49.9,11887.0,49.3641,49.374,49.3344,49.3443,11887.0
2025-02-27 14:05:00,49.91,49.93,49.88,49.89,12408.0,49.3542,49.374,49.3246,49.3344,12408.0
2025-02-27 14:10:00,49.89,49.9,49.82,49.85,12944.0,49.3344,49.3443,49.2652,49.2949,12944.0
2025-02-27 14:15:00,49.85,49.9,49.81,49.9,22023.0,49.2949,49.3443,49.2553,49.3443,22023.0
2025-02-27 14:20:00,49.91,49.97,49.89,49.91,26047.0,49.3542,49.4136,49.3344,49.3542,26047.0
2025-02-27 14:25:00,49.91,49.93,49.76,49.76,22264.0,49.3542,49.374,49.2059,49.2059,22264.0
2025-02-27 14:30:00,49.75,49.75,49.51,49.54,26138.0,49.196,49.196,48.9587,48.9883,26138.0
2025-02-27 14:35:00,49.54,49.62,49.54,49.58,22274.0,48.9883,49.0674,48.9883,49.0279,22274.0
2025-02-27 14:40:00,49.57,49.57,49.41,49.51,50737.0,49.018,49.018,48.8598,48.9587,50737.0
2025-02-27 14:45:00,49.51,49.57,49.47,49.51,24983.0,48.9587,49.018,48.9191,48.9587,24983.0
2025-02-27 14:50:00,49.51,49.62,49.49,49.53,29551.0,48.9587,49.0674,48.9389,48.9785,29551.0
2025-02-27 14:55:00,49.53,49.57,49.48,49.5,32230.0,48.9785,49.018,48.929,48.9488,32230.0
2025-02-27 15:00:00,49.52,49.52,49.34,49.4,32742.0,48.9686,48.9686,48.7906,48.8499,32742.0
2025-02-27 15:05:00,49.41,49.45,49.37,49.37,26603.0,48.8598,48.8993,48.8202,48.8202,26603.0
2025-02-27 15:10:00,49.37,49.38,49.31,49.35,18066.0,48.8202,48.8301,48.7609,48.8005,18066.0
2025-02-27 15:15:00,49.36,49.42,49.3,49.32,32135.0,48.8103,48.8697,48.751,48.7708,32135.0
2025-02-27 15:20:00,49.31,49.43,49.28,49.4,37299.0,48.7609,48.8796,48.7312,48.8499,37299.0
2025-02-27 15:25:00,49.4,49.42,49.21,49.22,31654.0,48.8499,48.8697,48.662,48.6719,31654.0
2025-02-27 15:30:00,49.22,49.3,49.2,49.21,49155.0,48.6719,48.751,48.6521,48.662,49155.0
2025-02-27 15:35:00,49.22,49.24,49.12,49.13,48572.0,48.6719,48.6917,48.573,48.5829,48572.0
2025-02-27 15:40:00,49.12,49.12,49.03,49.06,66443.0,48.573,48.573,48.484,48.5137,66443.0
2025-02-27 15:45:00,49.07,49.07,48.95,49.02,122106.0,48.5236,48.5236,48.4049,48.4741,122106.0
2025-02-27 15:50:00,49.01,49.12,48.97,48.98,164518.0,48.4642,48.573,48.4247,48.4346,164518.0
2025-02-27 15:55:00,48.99,49.01,48.91,49.0,317846.0,48.4445,48.4642,48.3654,48.4544,317846.0
2025-02-28 09:30:00,48.73,48.92,48.32,48.44,126908.0,48.4564,48.6453,48.0487,48.168,126908.0
2025-02-28 09:35:00,48.47,49.09,48.47,48.7,76750.0,48.1979,48.8144,48.1979,48.4266,76750.0
2025-02-28 09:40:00,48.67,48.78,48.54,48.76,37682.0,48.3967,48.5061,48.2675,48.4862,37682.0
2025-02-28 09:45:00,48.79,48.97,48.75,48.86,18351.0,48.5161,48.6951,48.4763,48.5857,18351.0
2025-02-28 09:50:00,48.93,49.15,48.93,49.0,31698.0,48.6553,48.874,48.6553,48.7249,31698.0
2025-02-28 09:55:00,49.0,49.0,48.87,48.99,12683.0,48.7249,48.7249,48.5956,48.7149,12683.0
2025-02-28 10:00:00,48.95,49.01,48.87,48.93,24781.0,48.6752,48.7348,48.5956,48.6553,24781.0
2025-02-28 10:05:00,48.97,49.02,48.88,49.01,21014.0,48.6951,48.7448,48.6056,48.7348,21014.0
2025-02-28 10:10:00,48.99,49.02,48.9,49.02,24348.0,48.7149,48.7448,48.6254,48.7448,24348.0
2025-02-28 10:15:00,48.98,49.01,48.91,48.95,26942.0,48.705,48.7348,48.6354,48.6752,26942.0
2025-02-28 10:20:00,48.95,49.29,48.92,49.26,48350.0,48.6752,49.0133,48.6453,48.9834,48350.0
2025-02-28 10:25:00,49.28,49.36,49.24,49.36,29148.0,49.0033,49.0829,48.9635,49.0829,29148.0
2025-02-28 10:30:00,49.34,49.38,49.27,49.33,26264.0,49.063,49.1028,48.9934,49.053,26264.0
2025-02-28 10:35:00,49.33,49.33,49.19,49.24,25860.0,49.053,49.053,48.9138,48.9635,25860.0
2025-02-28 10:40:00,49.24,49.28,49.13,49.21,18443.0,48.9635,49.0033,48.8542,48.9337,18443.0
2025-02-28 10:45:00,49.23,49.33,49.21,49.32,14544.0,48.9536,49.053,48.9337,49.0431,14544.0
2025-02-28 10:50:00,49.31,49.42,49.3,49.34,24679.0,49.0331,49.1425,49.0232,49.063,24679.0
2025-02-28 10:55:00,49.32,49.43,49.31,49.42,20195.0,49.0431,49.1525,49.0331,49.1425,20195.0
2025-02-28 11:00:00,49.41,49.42,49.28,49.31,37738.0,49.1326,49.1425,49.0033,49.0331,37738.0
2025-02-28 11:05:00,49.32,49.41,49.32,49.41,37340.0,49.0431,49.1326,49.0431,49.1326,37340.0
2025-02-28 11:10:00,49.42,49.42,49.33,49.35,28792.0,49.1425,49.1425,49.053,49.0729,28792.0
2025-02-28 11:15:00,49.34,49.49,49.29,49.46,47557.0,49.063,49.2121,49.0133,49.1823,47557.0
2025-02-28 11:20:00,49.46,49.54,49.34,49.35,24914.0,49.1823,49.2619,49.063,49.0729,24914.0
2025-02-28 11:25:00,49.36,49.39,49.11,49.15,85643.0,49.0829,49.1127,48.8343,48.874,85643.0
2025-02-28 11:30:00,49.14,49.28,49.09,49.25,34575.0,48.8641,49.0033,48.8144,48.9735,34575.0
2025-02-28 11:35:00,49.26,49.37,49.24,49.32,45169.0,48.9834,49.0928,48.9635,49.0431,45169.0
2025-02-28 11:40:00,49.31,49.42,49.3,49.41,26213.0,49.0331,49.1425,49.0232,49.1326,26213.0
2025-02-28 11:45:00,49.4,49.45,49.34,49.44,46326.0,49.1226,49.1724,49.063,49.1624,46326.0
2025-02-28 11:50:00,49.44,49.5,49.37,49.49,16229.0,49.1624,49.2221,49.0928,49.2121,16229.0
2025-02-28 11:55:00,49.51,49.51,49.42,49.43,24047.0,49.232,49.232,49.1425,49.1525,24047.0
2025-02-28 12:00:00,49.44,49.48,49.41,49.45,18837.0,49.1624,49.2022,49.1326,49.1724,18837.0
2025-02-28 12:05:00,49.46,49.53,49.4,49.43,60009.0,49.1823,49.2519,49.1226,49.1525,60009.0
2025-02-28 12:10:00,49.44,49.51,49.43,49.5,18437.0,49.1624,49.232,49.1525,49.2221,18437.0
2025-02-28 12:15:00,49.49,49.56,49.45,49.56,15987.0,49.2121,49.2817,49.1724,49.2817,15987.0
2025-02-28 12:20:00,49.56,49.56,49.41,49.44,29114.0,49.2817,49.2817,49.1326,49.1624,29114.0
2025-02-28 12:25:00,49.44,49.51,49.43,49.45,16232.0,49.1624,49.232,49.1525,49.1724,16232.0
2025-02-28 12:30:00,49.44,49.44,49.37,49.41,22963.0,49.1624,49.1624,49.0928,49.1326,22963.0
2025-02-28 12:35:00,49.42,49.44,49.38,49.42,10097.0,49.1425,49.1624,49.1028,49.1425,10097.0
2025-02-28 12:40:00,49.43,49.43,49.35,49.4,46432.0,49.1525,49.1525,49.0729,49.1226,46432.0
2025-02-28 12:45:00,49.4,49.42,49.32,49.34,23467.0,49.1226,49.1425,49.0431,49.063,23467.0
2025-02-28 12:50:00,49.33,49.46,49.29,49.41,47005.0,49.053,49.1823,49.0133,49.1326,47005.0
2025-02-28 12:55:00,49.4,49.4,49.27,49.32,39633.0,49.1226,49.1226,48.9934,49.0431,39633.0
2025-02-28 13:00:00,49.32,49.44,49.3,49.34,22713.0,49.0431,49.1624,49.0232,49.063,22713.0
2025-02-28 13:05:00,49.34,49.38,49.31,49.34,18668.0,49.063,49.1028,49.0331,49.063,18668.0
2025-02-28 13:10:00,49.33,49.38,49.33,49.37,26863.0,49.053,49.1028,49.053,49.0928,26863.0
2025-02-28 13:15:00,49.37,49.41,49.19,49.21,71083.0,49.0928,49.1326,48.9138,48.9337,71083.0
2025-02-28 13:20:00,49.22,49.29,49.19,49.24,24831.0,48.9436,49.0133,48.9138,48.9635,24831.0
2025-02-28 13:25:00,49.25,49.39,49.22,49.38,24380.0,48.9735,49.1127,48.9436,49.1028,24380.0
2025-02-28 13:30:00,49.37,49.47,49.33,49.47,20676.0,49.0928,49.1922,49.053,49.1922,20676.0
2025-02-28 13:35:00,49.47,49.56,49.45,49.54,24762.0,49.1922,49.2817,49.1724,49.2619,24762.0
2025-02-28 13:40:00,49.54,49.6,49.45,49.5,15615.0,49.2619,49.3215,49.1724,49.2221,15615.0
2025-02-28 13:45:00,49.51,49.53,49.43,49.53,33319.0,49.232,49.2519,49.1525,49.2519,33319.0
2025-02-28 13:50:00,49.53,49.61,49.5,49.56,21907.0,49.2519,49.3315,49.2221,49.2817,21907.0
2025-02-28 13:55:00,49.56,49.56,49.37,49.37,18393.0,49.2817,49.2817,49.0928,49.0928,18393.0
2025-02-28 14:00:00,49.37,49.52,49.36,49.46,30943.0,49.0928,49.242,49.0829,49.1823,30943.0
2025-02-28 14:05:00,49.47,49.52,49.44,49.47,17069.0,49.1922,49.242,49.1624,49.1922,17069.0
2025-02-28 14:10:00,49.48,49.48,49.42,49.45,9685.0,49.2022,49.2022,49.1425,49.1724,9685.0
2025-02-28 14:15:00,49.45,49.57,49.45,49.57,20852.0,49.1724,49.2917,49.1724,49.2917,20852.0
2025-02-28 14:20:00,49.57,49.58,49.41,49.48,17337.0,49.2917,49.3016,49.1326,49.2022,17337.0
2025-02-28 14:25:00,49.48,49.55,49.48,49.51,26145.0,49.2022,49.2718,49.2022,49.232,26145.0
2025-02-28 14:30:00,49.51,49.6,49.47,49.57,13681.0,49.232,49.3215,49.1922,49.2917,13681.0
2025-02-28 14:35:00,49.57,49.67,49.54,49.65,18558.0,49.2917,49.3911,49.2619,49.3712,18558.0
2025-02-28 14:40:00,49.64,49.68,49.62,49.67,13389.0,49.3613,49.4011,49.3414,49.3911,13389.0
2025-02-28 14:45:00,49.66,49.71,49.63,49.7,17147.0,49.3812,49.4309,49.3513,49.421,17147.0
2025-02-28 14:50:00,49.69,49.71,49.62,49.67,15805.0,49.411,49.4309,49.3414,49.3911,15805.0
2025-02-28 14:55:00,49.68,49.74,49.66,49.71,20230.0,49.4011,49.4607,49.3812,49.4309,20230.0
2025-02-28 15:00:00,49.71,49.84,49.68,49.84,33577.0,49.4309,49.5602,49.4011,49.5602,33577.0
2025-02-28 15:05:00,49.84,49.94,49.81,49.94,34681.0,49.5602,49.6596,49.5303,49.6596,34681.0
2025-02-28 15:10:00,49.94,49.98,49.9,49.95,64027.0,49.6596,49.6994,49.6198,49.6696,64027.0
2025-02-28 15:15:00,49.95,49.98,49.92,49.95,44849.0,49.6696,49.6994,49.6397,49.6696,44849.0
2025-02-28 15:20:00,49.96,49.98,49.83,49.92,74053.0,49.6795,49.6994,49.5502,49.6397,74053.0
2025-02-28 15:25:00,49.93,50.09,49.92,50.05,66804.0,49.6497,49.8088,49.6397,49.769,66804.0
2025-02-28 15:30:00,50.05,50.05,49.9,49.9,69677.0,49.769,49.769,49.6198,49.6198,69677.0
2025-02-28 15:35:00,49.89,49.92,49.81,49.9,57906.0,49.6099,49.6397,49.5303,49.6198,57906.0
2025-02-28 15:40:00,49.91,49.96,49.87,49.9,71246.0,49.6298,49.6795,49.59,49.6198,71246.0
2025-02-28 15:45:00,49.9,50.02,49.85,50.0,84170.0,49.6198,49.7392,49.5701,49.7193,84170.0
2025-02-28 15:50:00,50.0,50.11,49.92,50.11,160064.0,49.7193,49.8287,49.6397,49.8287,160064.0
2025-02-28 15:55:00,50.11,50.26,50.09,50.16,505305.0,49.8287,49.9778,49.8088,49.8784,505305.0
2025-03-03 09:30:00,50.47,50.6,50.4,50.46,78683.0,50.1866,50.3159,50.117,50.1767,78683.0
2025-03-03 09:35:00,50.46,50.58,50.2,50.3,17812.0,50.1767,50.296,49.9181,50.0176,17812.0
2025-03-03 09:40:00,50.29,50.35,50.15,50.15,15941.0,50.0076,50.0673,49.8684,49.8684,15941.0
2025-03-03 09:45:00,50.17,50.19,49.99,50.0,35410.0,49.8883,49.9082,49.7093,49.7193,35410.0
2025-03-03 09:50:00,50.0,50.05,49.92,49.99,26792.0,49.7193,49.769,49.6397,49.7093,26792.0
2025-03-03 09:55:00,49.96,49.97,49.62,49.76,34466.0,49.6795,49.6894,49.3414,49.4806,34466.0
2025-03-03 10:00:00,49.73,49.75,49.5,49.69,37185.0,49.4508,49.4707,49.2221,49.411,37185.0
2025-03-03 10:05:00,49.68,49.73,49.49,49.52,15651.0,49.4011,49.4508,49.2121,49.242,15651.0
2025-03-03 10:10:00,49.47,49.63,49.43,49.43,42919.0,49.1922,49.3513,49.1525,49.1525,42919.0
2025-03-03 10:15:00,49.42,49.65,49.4,49.65,17845.0,49.1425,49.3712,49.1226,49.3712,17845.0
2025-03-03 10:20:00,49.65,49.9,49.64,49.78,21735.0,49.3712,49.6198,49.3613,49.5005,21735.0
2025-03-03 10:25:00,49.78,49.88,49.73,49.87,39721.0,49.5005,49.5999,49.4508,49.59,39721.0
2025-03-03 10:30:00,49.88,49.94,49.84,49.92,33105.0,49.5999,49.6596,49.5602,49.6397,33105.0
2025-03-03 10:35:00,49.9,49.9,49.74,49.84,15396.0,49.6198,49.6198,49.4607,49.5602,15396.0
2025-03-03 10:40:00,49.83,49.97,49.81,49.95,36688.0,49.5502,49.6894,49.5303,49.6696,36688.0
2025-03-03 10:45:00,49.97,49.97,49.76,49.8,31480.0,49.6894,49.6894,49.4806,49.5204,31480.0
2025-03-03 10:50:00,49.8,49.83,49.73,49.77,14198.0,49.5204,49.5502,49.4508,49.4906,14198.0
2025-03-03 10:55:00,49.77,49.78,49.48,49.48,29201.0,49.4906,49.5005,49.2022,49.2022,29201.0
2025-03-03 11:00:00,49.5,49.69,49.49,49.65,39641.0,49.2221,49.411,49.2121,49.3712,39641.0
2025-03-03 11:05:00,49.65,49.7,49.56,49.56,15041.0,49.3712,49.421,49.2817,49.2817,15041.0
2025-03-03 11:10:00,49.58,49.64,49.49,49.56,48210.0,49.3016,49.3613,49.2121,49.2817,48210.0
2025-03-03 11:15:00,49.55,49.57,49.4,49.48,86130.0,49.2718,49.2917,49.1226,49.2022,86130.0
2025-03-03 11:20:00,49.47,49.68,49.46,49.67,40974.0,49.1922,49.4011,49.1823,49.3911,40974.0
2025-03-03 11:25:00,49.66,49.67,49.46,49.48,27888.0,49.3812,49.3911,49.1823,49.2022,27888.0
2025-03-03 11:30:00,49.48,49.5,49.33,49.35,48785.0,49.2022,49.2221,49.053,49.0729,48785.0
2025-03-03 11:35:00,49.31,49.43,49.25,49.3,25659.0,49.0331,49.1525,48.9735,49.0232,25659.0
2025-03-03 11:40:00,49.31,49.36,49.25,49.28,31531.0,49.0331,49.0829,48.9735,49.0033,31531.0
2025-03-03 11:45:00,49.29,49.4,49.27,49.4,12605.0,49.0133,49.1226,48.9934,49.1226,12605.0
2025-03-03 11:50:00,49.43,49.5,49.42,49.47,15303.0,49.1525,49.2221,49.1425,49.1922,15303.0
2025-03-03 11:55:00,49.47,49.49,49.43,49.45,16663.0,49.1922,49.2121,49.1525,49.1724,16663.0
2025-03-03 12:00:00,49.44,49.51,49.41,49.51,21776.0,49.1624,49.232,49.1326,49.232,21776.0
2025-03-03 12:05:00,49.5,49.57,49.49,49.52,9649.0,49.2221,49.2917,49.2121,49.242,9649.0
2025-03-03 12:10:00,49.54,49.61,49.54,49.59,14148.0,49.2619,49.3315,49.2619,49.3116,14148.0
2025-03-03 12:15:00,49.59,49.6,49.55,49.58,16006.0,49.3116,49.3215,49.2718,49.3016,16006.0
2025-03-03 12:20:00,49.59,49.6,49.55,49.59,8922.0,49.3116,49.3215,49.2718,49.3116,8922.0
2025-03-03 12:25:00,49.6,49.61,49.52,49.54,12026.0,49.3215,49.3315,49.242,49.2619,12026.0
2025-03-03 12:30:00,49.55,49.58,49.51,49.51,7640.0,49.2718,49.3016,49.232,49.232,7640.0
2025-03-03 12:35:00,49.52,49.55,49.49,49.55,14579.0,49.242,49.2718,49.2121,49.2718,14579.0
2025-03-03 12:40:00,49.55,49.56,49.5,49.5,11254.0,49.2718,49.2817,49.2221,49.2221,11254.0
2025-03-03 12:45:00,49.5,49.52,49.45,49.49,12920.0,49.2221,49.242,49.1724,49.2121,12920.0
2025-03-03 12:50:00,49.48,49.52,49.4,49.41,13553.0,49.2022,49.242,49.1226,49.1326,13553.0
2025-03-03 12:55:00,49.4,49.42,49.27,49.32,13619.0,49.1226,49.1425,48.9934,49.0431,13619.0
2025-03-03 13:00:00,49.3,49.33,49.25,49.29,11691.0,49.0232,49.053,48.9735,49.0133,11691.0
2025-03-03 13:05:00,49.27,49.27,49.15,49.18,8592.0,48.9934,48.9934,48.874,48.9039,8592.0
2025-03-03 13:10:00,49.16,49.17,49.02,49.04,28815.0,48.884,48.8939,48.7448,48.7647,28815.0
2025-03-03 13:15:00,49.04,49.09,49.0,49.02,32490.0,48.7647,48.8144,48.7249,48.7448,32490.0
2025-03-03 13:20:00,49.01,49.03,48.96,48.99,19015.0,48.7348,48.7547,48.6851,48.7149,19015.0
2025-03-03 13:25:00,48.98,48.98,48.8,48.8,10780.0,48.705,48.705,48.526,48.526,10780.0
2025-03-03 13:30:00,48.8,48.86,48.75,48.76,18401.0,48.526,48.5857,48.4763,48.4862,18401.0
2025-03-03 13:35:00,48.77,48.83,48.75,48.76,18906.0,48.4962,48.5558,48.4763,48.4862,18906.0
2025-03-03 13:40:00,48.75,48.89,48.74,48.83,20180.0,48.4763,48.6155,48.4663,48.5558,20180.0
2025-03-03 13:45:00,48.82,49.04,48.78,48.93,29131.0,48.5459,48.7647,48.5061,48.6553,29131.0
2025-03-03 13:50:00,48.91,49.03,48.9,48.9,21712.0,48.6354,48.7547,48.6254,48.6254,21712.0
2025-03-03 13:55:00,48.9,48.94,48.84,48.89,37473.0,48.6254,48.6652,48.5658,48.6155,37473.0
2025-03-03 14:00:00,48.89,48.97,48.84,48.94,12327.0,48.6155,48.6951,48.5658,48.6652,12327.0
2025-03-03 14:05:00,48.94,48.94,48.89,48.92,11818.0,48.6652,48.6652,48.6155,48.6453,11818.0
2025-03-03 14:10:00,48.91,48.96,48.88,48.89,18615.0,48.6354,48.6851,48.6056,48.6155,18615.0
2025-03-03 14:15:00,48.9,48.91,48.79,48.81,12219.0,48.6254,48.6354,48.5161,48.536,12219.0
2025-03-03 14:20:00,48.81,48.89,48.81,48.87,10238.0,48.536,48.6155,48.536,48.5956,10238.0
2025-03-03 14:25:00,48.87,48.87,48.81,48.82,10556.0,48.5956,48.5956,48.536,48.5459,10556.0
2025-03-03 14:30:00,48.81,48.97,48.8,48.94,17445.0,48.536,48.6951,48.526,48.6652,17445.0
2025-03-03 14:35:00,48.93,48.95,48.8,48.88,15735.0,48.6553,48.6752,48.526,48.6056,15735.0
2025-03-03 14:40:00,48.89,49.01,48.89,49.01,15714.0,48.6155,48.7348,48.6155,48.7348,15714.0
2025-03-03 14:45:00,48.99,48.99,48.87,48.88,39638.0,48.7149,48.7149,48.5956,48.6056,39638.0
2025-03-03 14:50:00,48.89,48.93,48.65,48.7,35972.0,48.6155,48.6553,48.3768,48.4266,35972.0
2025-03-03 14:55:00,48.73,48.78,48.55,48.56,30346.0,48.4564,48.5061,48.2774,48.2874,30346.0
2025-03-03 15:00:00,48.56,48.56,48.34,48.41,36823.0,48.2874,48.2874,48.0686,48.1382,36823.0
2025-03-03 15:05:00,48.4,48.45,48.27,48.31,38874.0,48.1283,48.178,47.999,48.0388,38874.0
2025-03-03 15:10:00,48.31,48.31,48.11,48.27,65362.0,48.0388,48.0388,47.8399,47.999,65362.0
2025-03-03 15:15:00,48.27,48.39,48.22,48.23,33528.0,47.999,48.1183,47.9493,47.9592,33528.0
2025-03-03 15:20:00,48.23,48.26,48.07,48.1,58165.0,47.9592,47.989,47.8001,47.8299,58165.0
2025-03-03 15:25:00,48.09,48.14,48.02,48.03,32139.0,47.82,47.8697,47.7504,47.7603,32139.0
2025-03-03 15:30:00,48.06,48.22,48.06,48.08,35485.0,47.7902,47.9493,47.7902,47.8101,35485.0
2025-03-03 15:35:00,48.08,48.1,47.97,47.98,68542.0,47.8101,47.8299,47.7007,47.7106,68542.0
2025-03-03 15:40:00,47.99,48.04,47.94,48.0,61215.0,47.7206,47.7703,47.6708,47.7305,61215.0
2025-03-03 15:45:00,48.0,48.27,47.99,48.23,122137.0,47.7305,47.999,47.7206,47.9592,122137.0
2025-03-03 15:50:00,48.22,48.25,48.12,48.18,118421.0,47.9493,47.9791,47.8498,47.9095,118421.0
2025-03-03 15:55:00,48.18,48.28,48.13,48.27,382743.0,47.9095,48.0089,47.8598,47.999,382743.0
2025-03-04 09:30:00,47.25,47.35,46.97,47.11,140549.0,46.9847,47.0841,46.7063,46.8455,140549.0
2025-03-04 09:35:00,47.11,47.43,46.98,46.98,105109.0,46.8455,47.1637,46.7162,46.7162,105109.0
2025-03-04 09:40:00,46.99,47.05,46.63,46.86,62124.0,46.7262,46.7858,46.3682,46.5969,62124.0
2025-03-04 09:45:00,46.86,47.0,46.78,46.81,55402.0,46.5969,46.7361,46.5173,46.5472,55402.0
2025-03-04 09:50:00,46.82,46.83,46.65,46.67,59894.0,46.5571,46.5671,46.3881,46.408,59894.0
2025-03-04 09:55:00,46.66,46.73,46.51,46.51,83461.0,46.398,46.4676,46.2489,46.2489,83461.0
2025-03-04 10:00:00,46.5,46.53,46.3,46.38,94710.0,46.2389,46.2688,46.04,46.1196,94710.0
2025-03-04 10:05:00,46.37,46.46,46.22,46.28,69441.0,46.1097,46.1991,45.9605,46.0202,69441.0
2025-03-04 10:10:00,46.28,46.47,46.23,46.39,133021.0,46.0202,46.2091,45.9704,46.1295,133021.0
2025-03-04 10:15:00,46.38,46.39,46.06,46.07,59652.0,46.1196,46.1295,45.8014,45.8113,59652.0
2025-03-04 10:20:00,46.08,46.21,46.03,46.15,57623.0,45.8213,45.9505,45.7716,45.8909,57623.0
2025-03-04 10:25:00,46.16,46.3,46.07,46.21,51737.0,45.9008,46.04,45.8113,45.9505,51737.0
2025-03-04 10:30:00,46.19,46.27,46.16,46.22,110948.0,45.9307,46.0102,45.9008,45.9605,110948.0
2025-03-04 10:35:00,46.21,46.24,46.03,46.08,77202.0,45.9505,45.9804,45.7716,45.8213,77202.0
2025-03-04 10:40:00,46.08,46.19,46.01,46.15,39926.0,45.8213,45.9307,45.7517,45.8909,39926.0
2025-03-04 10:45:00,46.16,46.25,46.08,46.16,53794.0,45.9008,45.9903,45.8213,45.9008,53794.0
2025-03-04 10:50:00,46.16,46.18,46.0,46.02,38198.0,45.9008,45.9207,45.7417,45.7616,38198.0
2025-03-04 10:55:00,46.04,46.12,45.96,46.07,44851.0,45.7815,45.8611,45.702,45.8113,44851.0
2025-03-04 11:00:00,46.06,46.15,45.96,45.99,43417.0,45.8014,45.8909,45.702,45.7318,43417.0
2025-03-04 11:05:00,45.99,46.02,45.86,45.93,44836.0,45.7318,45.7616,45.6025,45.6721,44836.0
2025-03-04 11:10:00,45.93,46.08,45.91,46.05,53927.0,45.6721,45.8213,45.6522,45.7914,53927.0
2025-03-04 11:15:00,46.03,46.12,45.85,45.86,47500.0,45.7716,45.8611,45.5926,45.6025,47500.0
2025-03-04 11:20:00,45.86,45.94,45.72,45.79,50184.0,45.6025,45.6821,45.4633,45.5329,50184.0
2025-03-04 11:25:00,45.79,45.85,45.69,45.72,59015.0,45.5329,45.5926,45.4335,45.4633,59015.0
2025-03-04 11:30:00,45.73,45.87,45.73,45.8,54709.0,45.4732,45.6125,45.4732,45.5429,54709.0
2025-03-04 11:35:00,45.81,45.87,45.74,45.78,40454.0,45.5528,45.6125,45.4832,45.523,40454.0
2025-03-04 11:40:00,45.78,45.87,45.77,45.79,57559.0,45.523,45.6125,45.513,45.5329,57559.0
2025-03-04 11:45:00,45.78,45.93,45.78,45.91,110605.0,45.523,45.6721,45.523,45.6522,110605.0
2025-03-04 11:50:00,45.9,46.08,45.88,46.05,89289.0,45.6423,45.8213,45.6224,45.7914,89289.0
2025-03-04 11:55:00,46.04,46.18,46.04,46.12,137814.0,45.7815,45.9207,45.7815,45.8611,137814.0
2025-03-04 12:00:00,46.12,46.31,46.06,46.28,58208.0,45.8611,46.05,45.8014,46.0202,58208.0
2025-03-04 12:05:00,46.27,46.27,46.1,46.15,31248.0,46.0102,46.0102,45.8412,45.8909,31248.0
2025-03-04 12:10:00,46.15,46.24,46.15,46.23,49845.0,45.8909,45.9804,45.8909,45.9704,49845.0
2025-03-04 12:15:00,46.23,46.27,46.18,46.21,48388.0,45.9704,46.0102,45.9207,45.9505,48388.0
2025-03-04 12:20:00,46.21,46.36,46.2,46.3,151688.0,45.9505,46.0997,45.9406,46.04,151688.0
2025-03-04 12:25:00,46.31,46.48,46.31,46.37,114036.0,46.05,46.219,46.05,46.1097,114036.0
2025-03-04 12:30:00,46.37,46.37,46.2,46.23,89239.0,46.1097,46.1097,45.9406,45.9704,89239.0
2025-03-04 12:35:00,46.23,46.35,46.21,46.28,76305.0,45.9704,46.0898,45.9505,46.0202,76305.0
2025-03-04 12:40:00,46.28,46.48,46.21,46.45,73095.0,46.0202,46.219,45.9505,46.1892,73095.0
2025-03-04 12:45:00,46.44,46.55,46.38,46.44,39197.0,46.1793,46.2886,46.1196,46.1793,39197.0
2025-03-04 12:50:00,46.43,46.43,46.28,46.31,67920.0,46.1693,46.1693,46.0202,46.05,67920.0
2025-03-04 12:55:00,46.33,46.35,46.3,46.35,52905.0,46.0699,46.0898,46.04,46.0898,52905.0
2025-03-04 13:00:00,46.34,46.48,46.33,46.44,43585.0,46.0798,46.219,46.0699,46.1793,43585.0
2025-03-04 13:05:00,46.43,46.59,46.41,46.57,48269.0,46.1693,46.3284,46.1494,46.3085,48269.0
2025-03-04 13:10:00,46.56,46.68,46.54,46.67,111504.0,46.2986,46.4179,46.2787,46.408,111504.0
2025-03-04 13:15:00,46.67,46.67,46.43,46.46,88065.0,46.408,46.408,46.1693,46.1991,88065.0
2025-03-04 13:20:00,46.46,46.5,46.4,46.47,39391.0,46.1991,46.2389,46.1395,46.2091,39391.0
2025-03-04 13:25:00,46.47,46.47,46.42,46.45,33942.0,46.2091,46.2091,46.1594,46.1892,33942.0
2025-03-04 13:30:00,46.44,46.5,46.41,46.49,44834.0,46.1793,46.2389,46.1494,46.229,44834.0
2025-03-04 13:35:00,46.49,46.7,46.46,46.67,48528.0,46.229,46.4378,46.1991,46.408,48528.0
2025-03-04 13:40:00,46.68,46.77,46.68,46.76,29490.0,46.4179,46.5074,46.4179,46.4975,29490.0
2025-03-04 13:45:00,46.76,46.89,46.76,46.8,21876.0,46.4975,46.6267,46.4975,46.5372,21876.0
2025-03-04 13:50:00,46.79,46.9,46.77,46.87,19515.0,46.5273,46.6367,46.5074,46.6068,19515.0
2025-03-04 13:55:00,46.87,46.91,46.78,46.78,35042.0,46.6068,46.6466,46.5173,46.5173,35042.0
2025-03-04 14:00:00,46.79,46.91,46.78,46.87,58425.0,46.5273,46.6466,46.5173,46.6068,58425.0
2025-03-04 14:05:00,46.87,46.94,46.78,46.8,111289.0,46.6068,46.6765,46.5173,46.5372,111289.0
2025-03-04 14:10:00,46.79,46.82,46.74,46.78,46474.0,46.5273,46.5571,46.4776,46.5173,46474.0
2025-03-04 14:15:00,46.78,46.84,46.75,46.81,48999.0,46.5173,46.577,46.4875,46.5472,48999.0
2025-03-04 14:20:00,46.82,46.92,46.8,46.86,50315.0,46.5571,46.6566,46.5372,46.5969,50315.0
2025-03-04 14:25:00,46.87,46.93,46.79,46.79,71716.0,46.6068,46.6665,46.5273,46.5273,71716.0
2025-03-04 14:30:00,46.79,46.81,46.69,46.76,71827.0,46.5273,46.5472,46.4279,46.4975,71827.0
2025-03-04 14:35:00,46.77,46.88,46.77,46.83,46793.0,46.5074,46.6168,46.5074,46.5671,46793.0
2025-03-04 14:40:00,46.84,46.9,46.79,46.89,55350.0,46.577,46.6367,46.5273,46.6267,55350.0
2025-03-04 14:45:00,46.88,47.0,46.87,46.91,49186.0,46.6168,46.7361,46.6068,46.6466,49186.0
2025-03-04 14:50:00,46.91,46.95,46.9,46.91,37277.0,46.6466,46.6864,46.6367,46.6466,37277.0
2025-03-04 14:55:00,46.91,46.99,46.89,46.96,73816.0,46.6466,46.7262,46.6267,46.6963,73816.0
2025-03-04 15:00:00,46.96,47.0,46.88,46.9,72150.0,46.6963,46.7361,46.6168,46.6367,72150.0
2025-03-04 15:05:00,46.9,46.92,46.83,46.89,65639.0,46.6367,46.6566,46.5671,46.6267,65639.0
2025-03-04 15:10:00,46.88,47.02,46.88,46.99,74625.0,46.6168,46.756,46.6168,46.7262,74625.0
2025-03-04 15:15:00,46.98,47.07,46.96,47.0,47379.0,46.7162,46.8057,46.6963,46.7361,47379.0
2025-03-04 15:20:00,47.01,47.25,46.99,47.23,80440.0,46.7461,46.9847,46.7262,46.9648,80440.0
2025-03-04 15:25:00,47.23,47.23,47.03,47.03,75140.0,46.9648,46.9648,46.7659,46.7659,75140.0
2025-03-04 15:30:00,47.03,47.03,46.74,46.83,91884.0,46.7659,46.7659,46.4776,46.5671,91884.0
2025-03-04 15:35:00,46.83,46.88,46.78,46.78,79618.0,46.5671,46.6168,46.5173,46.5173,79618.0
2025-03-04 15:40:00,46.78,46.8,46.64,46.73,93706.0,46.5173,46.5372,46.3781,46.4676,93706.0
2025-03-04 15:45:00,46.73,46.79,46.53,46.54,97346.0,46.4676,46.5273,46.2688,46.2787,97346.0
2025-03-04 15:50:00,46.53,46.54,46.33,46.45,185745.0,46.2688,46.2787,46.0699,46.1892,185745.0
2025-03-04 15:55:00,46.46,46.53,46.45,46.49,529108.0,46.1991,46.2688,46.1892,46.229,529108.0
2025-03-05 09:30:00,46.87,46.97,46.47,46.48,109081.0,46.6068,46.7063,46.2091,46.219,109081.0
2025-03-05 09:35:00,46.6,46.89,46.5,46.89,48027.0,46.3384,46.6267,46.2389,46.6267,48027.0
2025-03-05 09:40:00,46.91,47.05,46.85,46.86,35627.0,46.6466,46.7858,46.587,46.5969,35627.0
2025-03-05 09:45:00,46.85,46.92,46.62,46.67,25637.0,46.587,46.6566,46.3582,46.408,25637.0
2025-03-05 09:50:00,46.68,46.76,46.64,46.72,14799.0,46.4179,46.4975,46.3781,46.4577,14799.0
2025-03-05 09:55:00,46.72,46.74,46.55,46.6,10792.0,46.4577,46.4776,46.2886,46.3384,10792.0
2025-03-05 10:00:00,46.59,46.96,46.59,46.73,66753.0,46.3284,46.6963,46.3284,46.4676,66753.0
2025-03-05 10:05:00,46.75,46.87,46.68,46.71,40655.0,46.4875,46.6068,46.4179,46.4477,40655.0
2025-03-05 10:10:00,46.74,46.87,46.68,46.78,33677.0,46.4776,46.6068,46.4179,46.5173,33677.0
2025-03-05 10:15:00,46.83,46.83,46.64,46.64,35708.0,46.5671,46.5671,46.3781,46.3781,35708.0
2025-03-05 10:20:00,46.65,46.71,46.44,46.59,34352.0,46.3881,46.4477,46.1793,46.3284,34352.0
2025-03-05 10:25:00,46.58,46.72,46.56,46.65,21754.0,46.3185,46.4577,46.2986,46.3881,21754.0
2025-03-05 10:30:00,46.66,46.95,46.6,46.87,39155.0,46.398,46.6864,46.3384,46.6068,39155.0
2025-03-05 10:35:00,46.9,46.99,46.83,46.98,58567.0,46.6367,46.7262,46.5671,46.7162,58567.0
2025-03-05 10:40:00,46.98,47.0,46.89,46.92,59986.0,46.7162,46.7361,46.6267,46.6566,59986.0
2025-03-05 10:45:00,46.94,47.0,46.83,46.84,46850.0,46.6765,46.7361,46.5671,46.577,46850.0
2025-03-05 10:50:00,46.83,46.96,46.79,46.94,49953.0,46.5671,46.6963,46.5273,46.6765,49953.0
2025-03-05 10:55:00,46.94,46.97,46.78,46.79,38833.0,46.6765,46.7063,46.5173,46.5273,38833.0
2025-03-05 11:00:00,46.77,46.77,46.66,46.73,17261.0,46.5074,46.5074,46.398,46.4676,17261.0
2025-03-05 11:05:00,46.74,46.76,46.63,46.63,25100.0,46.4776,46.4975,46.3682,46.3682,25100.0
2025-03-05 11:10:00,46.63,46.63,46.5,46.57,16150.0,46.3682,46.3682,46.2389,46.3085,16150.0
2025-03-05 11:15:00,46.59,46.62,46.52,46.52,12844.0,46.3284,46.3582,46.2588,46.2588,12844.0
2025-03-05 11:20:00,46.54,46.58,46.5,46.57,12038.0,46.2787,46.3185,46.2389,46.3085,12038.0
2025-03-05 11:25:00,46.57,46.57,46.46,46.52,19244.0,46.3085,46.3085,46.1991,46.2588,19244.0
2025-03-05 11:30:00,46.51,46.51,46.41,46.42,15265.0,46.2489,46.2489,46.1494,46.1594,15265.0
2025-03-05 11:35:00,46.4,46.49,46.38,46.44,13603.0,46.1395,46.229,46.1196,46.1793,13603.0
2025-03-05 11:40:00,46.44,46.46,46.41,46.43,13939.0,46.1793,46.1991,46.1494,46.1693,13939.0
2025-03-05 11:45:00,46.43,46.58,46.43,46.55,92771.0,46.1693,46.3185,46.1693,46.2886,92771.0
2025-03-05 11:50:00,46.54,46.61,46.52,46.6,7878.0,46.2787,46.3483,46.2588,46.3384,7878.0
2025-03-05 11:55:00,46.61,46.73,46.5,46.64,120517.0,46.3483,46.4676,46.2389,46.3781,120517.0
2025-03-05 12:00:00,46.64,46.81,46.64,46.69,39036.0,46.3781,46.5472,46.3781,46.4279,39036.0
2025-03-05 12:05:00,46.69,46.72,46.64,46.68,23254.0,46.4279,46.4577,46.3781,46.4179,23254.0
2025-03-05 12:10:00,46.68,46.75,46.65,46.69,16477.0,46.4179,46.4875,46.3881,46.4279,16477.0
2025-03-05 12:15:00,46.69,46.72,46.65,46.67,26073.0,46.4279,46.4577,46.3881,46.408,26073.0
2025-03-05 12:20:00,46.67,46.79,46.64,46.75,57176.0,46.408,46.5273,46.3781,46.4875,57176.0
2025-03-05 12:25:00,46.73,46.79,46.7,46.78,24480.0,46.4676,46.5273,46.4378,46.5173,24480.0
2025-03-05 12:30:00,46.79,46.88,46.77,46.86,80954.0,46.5273,46.6168,46.5074,46.5969,80954.0
2025-03-05 12:35:00,46.85,46.88,46.83,46.88,15192.0,46.587,46.6168,46.5671,46.6168,15192.0
2025-03-05 12:40:00,46.89,46.99,46.87,46.98,39095.0,46.6267,46.7262,46.6068,46.7162,39095.0
2025-03-05 12:45:00,46.99,46.99,46.78,46.93,46432.0,46.7262,46.7262,46.5173,46.6665,46432.0
2025-03-05 12:50:00,46.95,47.0,46.93,46.95,38375.0,46.6864,46.7361,46.6665,46.6864,38375.0
2025-03-05 12:55:00,46.94,47.01,46.93,47.01,42861.0,46.6765,46.7461,46.6665,46.7461,42861.0
2025-03-05 13:00:00,47.01,47.05,46.96,47.03,13336.0,46.7461,46.7858,46.6963,46.7659,13336.0
2025-03-05 13:05:00,47.03,47.08,46.79,46.81,35466.0,46.7659,46.8157,46.5273,46.5472,35466.0
2025-03-05 13:10:00,46.87,46.95,46.84,46.89,37884.0,46.6068,46.6864,46.577,46.6267,37884.0
2025-03-05 13:15:00,46.87,46.96,46.85,46.94,13132.0,46.6068,46.6963,46.587,46.6765,13132.0
2025-03-05 13:20:00,46.94,46.98,46.92,46.96,16810.0,46.6765,46.7162,46.6566,46.6963,16810.0
2025-03-05 13:25:00,46.97,46.97,46.9,46.93,29956.0,46.7063,46.7063,46.6367,46.6665,29956.0
2025-03-05 13:30:00,46.93,46.96,46.79,46.85,43158.0,46.6665,46.6963,46.5273,46.587,43158.0
2025-03-05 13:35:00,46.84,46.91,46.79,46.89,26699.0,46.577,46.6466,46.5273,46.6267,26699.0
2025-03-05 13:40:00,46.89,46.9,46.78,46.81,26037.0,46.6267,46.6367,46.5173,46.5472,26037.0
2025-03-05 13:45:00,46.83,46.99,46.83,46.94,57362.0,46.5671,46.7262,46.5671,46.6765,57362.0
2025-03-05 13:50:00,46.95,47.04,46.94,47.0,32345.0,46.6864,46.7759,46.6765,46.7361,32345.0
2025-03-05 13:55:00,47.0,47.06,47.0,47.04,20780.0,46.7361,46.7958,46.7361,46.7759,20780.0
2025-03-05 14:00:00,47.04,47.09,46.98,47.09,43434.0,46.7759,46.8256,46.7162,46.8256,43434.0
2025-03-05 14:05:00,47.09,47.21,47.06,47.21,49307.0,46.8256,46.9449,46.7958,46.9449,49307.0
2025-03-05 14:10:00,47.2,47.28,47.17,47.26,41248.0,46.935,47.0145,46.9052,46.9947,41248.0
2025-03-05 14:15:00,47.26,47.34,47.18,47.21,63741.0,46.9947,47.0742,46.9151,46.9449,63741.0
2025-03-05 14:20:00,47.2,47.36,47.16,47.33,18407.0,46.935,47.0941,46.8952,47.0643,18407.0
2025-03-05 14:25:00,47.32,47.32,47.24,47.25,20663.0,47.0543,47.0543,46.9748,46.9847,20663.0
2025-03-05 14:30:00,47.26,47.28,47.21,47.25,49554.0,46.9947,47.0145,46.9449,46.9847,49554.0
2025-03-05 14:35:00,47.24,47.26,47.15,47.2,25532.0,46.9748,46.9947,46.8853,46.935,25532.0
2025-03-05 14:40:00,47.21,47.25,47.18,47.18,25635.0,46.9449,46.9847,46.9151,46.9151,25635.0
2025-03-05 14:45:00,47.21,47.27,47.18,47.25,20304.0,46.9449,47.0046,46.9151,46.9847,20304.0
2025-03-05 14:50:00,47.25,47.27,47.2,47.23,29755.0,46.9847,47.0046,46.935,46.9648,29755.0
2025-03-05 14:55:00,47.23,47.25,47.16,47.17,38956.0,46.9648,46.9847,46.8952,46.9052,38956.0
2025-03-05 15:00:00,47.17,47.29,47.17,47.26,45031.0,46.9052,47.0245,46.9052,46.9947,45031.0
2025-03-05 15:05:00,47.26,47.34,47.22,47.31,28871.0,46.9947,47.0742,46.9549,47.0444,28871.0
2025-03-05 15:10:00,47.3,47.32,47.23,47.23,40471.0,47.0344,47.0543,46.9648,46.9648,40471.0
2025-03-05 15:15:00,47.24,47.24,47.03,47.09,50146.0,46.9748,46.9748,46.7659,46.8256,50146.0
2025-03-05 15:20:00,47.11,47.14,47.06,47.09,24223.0,46.8455,46.8753,46.7958,46.8256,24223.0
2025-03-05 15:25:00,47.08,47.25,47.08,47.22,42800.0,46.8157,46.9847,46.8157,46.9549,42800.0
2025-03-05 15:30:00,47.21,47.22,47.11,47.15,56283.0,46.9449,46.9549,46.8455,46.8853,56283.0
2025-03-05 15:35:00,47.15,47.21,47.11,47.19,44272.0,46.8853,46.9449,46.8455,46.925,44272.0
2025-03-05 15:40:00,47.19,47.2,47.15,47.17,55989.0,46.925,46.935,46.8853,46.9052,55989.0
2025-03-05 15:45:00,47.17,47.18,47.09,47.12,57280.0,46.9052,46.9151,46.8256,46.8554,57280.0
2025-03-05 15:50:00,47.11,47.16,47.01,47.13,148305.0,46.8455,46.8952,46.7461,46.8654,148305.0
2025-03-05 15:55:00,47.12,47.14,46.99,47.02,451310.0,46.8554,46.8753,46.7262,46.756,451310.0
2025-03-06 09:30:00,46.24,46.5,45.99,46.2,88193.0,45.9804,46.2389,45.7318,45.9406,88193.0
2025-03-06 09:35:00,46.22,46.28,46.06,46.07,35633.0,45.9605,46.0202,45.8014,45.8113,35633.0
2025-03-06 09:40:00,46.07,46.11,45.95,46.02,43904.0,45.8113,45.8511,45.692,45.7616,43904.0
2025-03-06 09:45:00,46.02,46.21,46.0,46.21,93148.0,45.7616,45.9505,45.7417,45.9505,93148.0
2025-03-06 09:50:00,46.21,46.47,46.2,46.32,97297.0,45.9505,46.2091,45.9406,46.0599,97297.0
2025-03-06 09:55:00,46.31,46.32,46.22,46.23,99138.0,46.05,46.0599,45.9605,45.9704,99138.0
2025-03-06 10:00:00,46.23,46.49,46.21,46.46,80110.0,45.9704,46.229,45.9505,46.1991,80110.0
2025-03-06 10:05:00,46.46,46.69,46.45,46.66,76407.0,46.1991,46.4279,46.1892,46.398,76407.0
2025-03-06 10:10:00,46.66,46.69,46.55,46.59,32562.0,46.398,46.4279,46.2886,46.3284,32562.0
2025-03-06 10:15:00,46.57,46.65,46.53,46.61,31966.0,46.3085,46.3881,46.2688,46.3483,31966.0
2025-03-06 10:20:00,46.6,46.76,46.58,46.67,34290.0,46.3384,46.4975,46.3185,46.408,34290.0
2025-03-06 10:25:00,46.65,46.84,46.61,46.79,49330.0,46.3881,46.577,46.3483,46.5273,49330.0
2025-03-06 10:30:00,46.82,46.88,46.78,46.8,40274.0,46.5571,46.6168,46.5173,46.5372,40274.0
2025-03-06 10:35:00,46.81,46.94,46.74,46.9,40076.0,46.5472,46.6765,46.4776,46.6367,40076.0
2025-03-06 10:40:00,46.9,46.94,46.86,46.9,19183.0,46.6367,46.6765,46.5969,46.6367,19183.0
2025-03-06 10:45:00,46.89,46.98,46.89,46.95,58198.0,46.6267,46.7162,46.6267,46.6864,58198.0
2025-03-06 10:50:00,46.94,46.96,46.82,46.82,40926.0,46.6765,46.6963,46.5571,46.5571,40926.0
2025-03-06 10:55:00,46.83,46.91,46.78,46.86,30557.0,46.5671,46.6466,46.5173,46.5969,30557.0
2025-03-06 11:00:00,46.86,46.96,46.85,46.87,23117.0,46.5969,46.6963,46.587,46.6068,23117.0
2025-03-06 11:05:00,46.87,46.95,46.82,46.92,19571.0,46.6068,46.6864,46.5571,46.6566,19571.0
2025-03-06 11:10:00,46.91,46.95,46.84,46.88,23320.0,46.6466,46.6864,46.577,46.6168,23320.0
2025-03-06 11:15:00,46.88,46.91,46.81,46.86,25739.0,46.6168,46.6466,46.5472,46.5969,25739.0
2025-03-06 11:20:00,46.86,46.86,46.71,46.76,26222.0,46.5969,46.5969,46.4477,46.4975,26222.0
2025-03-06 11:25:00,46.78,46.9,46.73,46.85,38492.0,46.5173,46.6367,46.4676,46.587,38492.0
2025-03-06 11:30:00,46.86,46.98,46.84,46.96,40065.0,46.5969,46.7162,46.577,46.6963,40065.0
2025-03-06 11:35:00,46.98,46.99,46.72,46.75,24775.0,46.7162,46.7262,46.4577,46.4875,24775.0
2025-03-06 11:40:00,46.74,46.74,46.53,46.55,37413.0,46.4776,46.4776,46.2688,46.2886,37413.0
2025-03-06 11:45:00,46.56,46.58,46.5,46.54,13794.0,46.2986,46.3185,46.2389,46.2787,13794.0
2025-03-06 11:50:00,46.51,46.51,46.37,46.4,17957.0,46.2489,46.2489,46.1097,46.1395,17957.0
2025-03-06 11:55:00,46.39,46.45,46.35,46.35,16515.0,46.1295,46.1892,46.0898,46.0898,16515.0
2025-03-06 12:00:00,46.35,46.42,46.18,46.19,30870.0,46.0898,46.1594,45.9207,45.9307,30870.0
2025-03-06 12:05:00,46.17,46.22,46.1,46.22,22115.0,45.9108,45.9605,45.8412,45.9605,22115.0
2025-03-06 12:10:00,46.22,46.24,46.12,46.16,13253.0,45.9605,45.9804,45.8611,45.9008,13253.0
2025-03-06 12:15:00,46.17,46.22,46.12,46.19,14516.0,45.9108,45.9605,45.8611,45.9307,14516.0
2025-03-06 12:20:00,46.2,46.29,46.13,46.13,16310.0,45.9406,46.0301,45.871,45.871,16310.0
2025-03-06 12:25:00,46.12,46.12,45.97,46.0,19675.0,45.8611,45.8611,45.7119,45.7417,19675.0
2025-03-06 12:30:00,46.0,46.15,45.99,46.02,17945.0,45.7417,45.8909,45.7318,45.7616,17945.0
2025-03-06 12:35:00,46.02,46.02,45.89,45.89,12384.0,45.7616,45.7616,45.6323,45.6323,12384.0
2025-03-06 12:40:00,45.88,45.96,45.8,45.8,24164.0,45.6224,45.702,45.5429,45.5429,24164.0
2025-03-06 12:45:00,45.81,45.81,45.57,45.57,35083.0,45.5528,45.5528,45.3141,45.3141,35083.0
2025-03-06 12:50:00,45.58,45.66,45.5,45.64,34561.0,45.3241,45.4036,45.2445,45.3837,34561.0
2025-03-06 12:55:00,45.66,45.77,45.65,45.68,25358.0,45.4036,45.513,45.3937,45.4235,25358.0
2025-03-06 13:00:00,45.67,45.75,45.64,45.71,33688.0,45.4136,45.4931,45.3837,45.4534,33688.0
2025-03-06 13:05:00,45.71,45.74,45.62,45.66,17829.0,45.4534,45.4832,45.3639,45.4036,17829.0
2025-03-06 13:10:00,45.67,45.68,45.58,45.64,30863.0,45.4136,45.4235,45.3241,45.3837,30863.0
2025-03-06 13:15:00,45.65,45.78,45.65,45.78,32695.0,45.3937,45.523,45.3937,45.523,32695.0
2025-03-06 13:20:00,45.78,45.81,45.74,45.77,20420.0,45.523,45.5528,45.4832,45.513,20420.0
2025-03-06 13:25:00,45.76,45.77,45.6,45.6,21563.0,45.5031,45.513,45.344,45.344,21563.0
2025-03-06 13:30:00,45.6,45.81,45.58,45.76,38560.0,45.344,45.5528,45.3241,45.5031,38560.0
2025-03-06 13:35:00,45.76,45.78,45.67,45.68,57733.0,45.5031,45.523,45.4136,45.4235,57733.0
2025-03-06 13:40:00,45.67,45.71,45.62,45.7,27984.0,45.4136,45.4534,45.3639,45.4434,27984.0
2025-03-06 13:45:00,45.71,45.77,45.67,45.69,23010.0,45.4534,45.513,45.4136,45.4335,23010.0
2025-03-06 13:50:00,45.68,45.81,45.68,45.76,60101.0,45.4235,45.5528,45.4235,45.5031,60101.0
2025-03-06 13:55:00,45.77,45.85,45.73,45.83,28410.0,45.513,45.5926,45.4732,45.5727,28410.0
2025-03-06 14:00:00,45.84,45.84,45.64,45.65,47638.0,45.5826,45.5826,45.3837,45.3937,47638.0
2025-03-06 14:05:00,45.66,45.73,45.63,45.71,18234.0,45.4036,45.4732,45.3738,45.4534,18234.0
2025-03-06 14:10:00,45.71,45.79,45.68,45.69,21409.0,45.4534,45.5329,45.4235,45.4335,21409.0
2025-03-06 14:15:00,45.69,45.74,45.6,45.62,26788.0,45.4335,45.4832,45.344,45.3639,26788.0
2025-03-06 14:20:00,45.61,45.62,45.58,45.61,16687.0,45.3539,45.3639,45.3241,45.3539,16687.0
2025-03-06 14:25:00,45.62,45.62,45.41,45.46,22420.0,45.3639,45.3639,45.155,45.2048,22420.0
2025-03-06 14:30:00,45.46,45.49,45.4,45.44,24938.0,45.2048,45.2346,45.1451,45.1849,24938.0
2025-03-06 14:35:00,45.44,45.5,45.42,45.45,22999.0,45.1849,45.2445,45.165,45.1948,22999.0
2025-03-06 14:40:00,45.44,45.65,45.44,45.59,22174.0,45.1849,45.3937,45.1849,45.334,22174.0
2025-03-06 14:45:00,45.6,45.85,45.6,45.85,36157.0,45.344,45.5926,45.344,45.5926,36157.0
2025-03-06 14:50:00,45.84,45.97,45.8,45.89,42933.0,45.5826,45.7119,45.5429,45.6323,42933.0
2025-03-06 14:55:00,45.88,45.88,45.49,45.5,37526.0,45.6224,45.6224,45.2346,45.2445,37526.0
2025-03-06 15:00:00,45.51,45.69,45.46,45.64,40414.0,45.2545,45.4335,45.2048,45.3837,40414.0
2025-03-06 15:05:00,45.63,45.71,45.58,45.66,43586.0,45.3738,45.4534,45.3241,45.4036,43586.0
2025-03-06 15:10:00,45.68,45.75,45.66,45.72,32664.0,45.4235,45.4931,45.4036,45.4633,32664.0
2025-03-06 15:15:00,45.71,45.76,45.63,45.73,35359.0,45.4534,45.5031,45.3738,45.4732,35359.0
2025-03-06 15:20:00,45.72,45.77,45.52,45.55,38044.0,45.4633,45.513,45.2644,45.2943,38044.0
2025-03-06 15:25:00,45.55,45.72,45.54,45.71,34086.0,45.2943,45.4633,45.2843,45.4534,34086.0
2025-03-06 15:30:00,45.71,45.77,45.64,45.65,49039.0,45.4534,45.513,45.3837,45.3937,49039.0
2025-03-06 15:35:00,45.65,45.78,45.63,45.67,48711.0,45.3937,45.523,45.3738,45.4136,48711.0
2025-03-06 15:40:00,45.67,45.69,45.55,45.57,63246.0,45.4136,45.4335,45.2943,45.3141,63246.0
2025-03-06 15:45:00,45.57,45.66,45.52,45.65,67468.0,45.3141,45.4036,45.2644,45.3937,67468.0
2025-03-06 15:50:00,45.66,45.71,45.6,45.65,127998.0,45.4036,45.4534,45.344,45.3937,127998.0
2025-03-06 15:55:00,45.65,45.66,45.43,45.52,368356.0,45.3937,45.4036,45.1749,45.2644,368356.0
2025-03-07 09:30:00,45.4,45.61,45.15,45.36,65213.0,45.1451,45.3539,44.8965,45.1053,65213.0
2025-03-07 09:35:00,45.32,45.36,45.01,45.18,31752.0,45.0655,45.1053,44.7573,44.9263,31752.0
2025-03-07 09:40:00,45.13,45.21,45.06,45.12,43659.0,44.8766,44.9562,44.807,44.8667,43659.0
2025-03-07 09:45:00,45.14,45.39,45.13,45.37,34334.0,44.8866,45.1352,44.8766,45.1153,34334.0
2025-03-07 09:50:00,45.37,45.59,45.37,45.51,15127.0,45.1153,45.334,45.1153,45.2545,15127.0
2025-03-07 09:55:00,45.5,45.54,45.3,45.32,28074.0,45.2445,45.2843,45.0457,45.0655,28074.0
2025-03-07 10:00:00,45.33,45.55,45.16,45.54,34477.0,45.0755,45.2943,44.9064,45.2843,34477.0
2025-03-07 10:05:00,45.53,45.56,45.41,45.44,31521.0,45.2744,45.3042,45.155,45.1849,31521.0
2025-03-07 10:10:00,45.43,45.47,45.27,45.3,34502.0,45.1749,45.2147,45.0158,45.0457,34502.0
2025-03-07 10:15:00,45.31,45.32,45.06,45.15,24696.0,45.0556,45.0655,44.807,44.8965,24696.0
2025-03-07 10:20:00,45.15,45.34,45.11,45.3,21991.0,44.8965,45.0854,44.8567,45.0457,21991.0
2025-03-07 10:25:00,45.3,45.31,45.04,45.09,24589.0,45.0457,45.0556,44.7871,44.8368,24589.0
2025-03-07 10:30:00,45.07,45.08,44.85,44.9,47094.0,44.817,44.8269,44.5982,44.6479,47094.0
2025-03-07 10:35:00,44.91,44.91,44.69,44.71,53860.0,44.6578,44.6578,44.4391,44.459,53860.0
2025-03-07 10:40:00,44.7,44.7,44.56,44.64,44637.0,44.449,44.449,44.3098,44.3894,44637.0
2025-03-07 10:45:00,44.65,44.96,44.54,44.81,68014.0,44.3993,44.7076,44.2899,44.5584,68014.0
2025-03-07 10:50:00,44.82,44.87,44.62,44.78,33677.0,44.5684,44.6181,44.3695,44.5286,33677.0
2025-03-07 10:55:00,44.78,44.82,44.64,44.65,55806.0,44.5286,44.5684,44.3894,44.3993,55806.0
2025-03-07 11:00:00,44.64,44.66,44.48,44.57,100733.0,44.3894,44.4093,44.2303,44.3198,100733.0
2025-03-07 11:05:00,44.58,44.73,44.54,44.67,79968.0,44.3297,44.4789,44.2899,44.4192,79968.0
2025-03-07 11:10:00,44.68,44.77,44.63,44.73,52418.0,44.4291,44.5186,44.3794,44.4789,52418.0
2025-03-07 11:15:00,44.74,44.8,44.61,44.66,43483.0,44.4888,44.5485,44.3595,44.4093,43483.0
2025-03-07 11:20:00,44.66,44.68,44.54,44.56,18892.0,44.4093,44.4291,44.2899,44.3098,18892.0
2025-03-07 11:25:00,44.56,44.56,44.39,44.44,48715.0,44.3098,44.3098,44.1408,44.1905,48715.0
2025-03-07 11:30:00,44.46,44.54,44.42,44.48,34573.0,44.2104,44.2899,44.1706,44.2303,34573.0
2025-03-07 11:35:00,44.49,44.5,44.32,44.35,30935.0,44.2402,44.2502,44.0712,44.101,30935.0
2025-03-07 11:40:00,44.34,44.47,44.26,44.46,37090.0,44.091,44.2203,44.0115,44.2104,37090.0
2025-03-07 11:45:00,44.45,44.49,44.27,44.32,62666.0,44.2004,44.2402,44.0214,44.0712,62666.0
2025-03-07 11:50:00,44.3,44.32,44.13,44.25,18071.0,44.0513,44.0712,43.8822,44.0016,18071.0
2025-03-07 11:55:00,44.24,44.26,44.16,44.21,28579.0,43.9916,44.0115,43.9121,43.9618,28579.0
2025-03-07 12:00:00,44.22,44.43,44.2,44.33,25560.0,43.9717,44.1805,43.9518,44.0811,25560.0
2025-03-07 12:05:00,44.34,44.38,44.21,44.25,30578.0,44.091,44.1308,43.9618,44.0016,30578.0
2025-03-07 12:10:00,44.26,44.3,44.16,44.25,27192.0,44.0115,44.0513,43.9121,44.0016,27192.0
2025-03-07 12:15:00,44.26,44.28,44.13,44.16,40250.0,44.0115,44.0314,43.8822,43.9121,40250.0
2025-03-07 12:20:00,44.17,44.25,44.1,44.23,44210.0,43.922,44.0016,43.8524,43.9817,44210.0
2025-03-07 12:25:00,44.22,44.46,44.2,44.44,22400.0,43.9717,44.2104,43.9518,44.1905,22400.0
2025-03-07 12:30:00,44.44,44.61,44.37,44.59,41892.0,44.1905,44.3595,44.1209,44.3396,41892.0
2025-03-07 12:35:00,44.58,44.76,44.54,44.65,27012.0,44.3297,44.5087,44.2899,44.3993,27012.0
2025-03-07 12:40:00,44.64,44.93,44.64,44.92,32317.0,44.3894,44.6777,44.3894,44.6678,32317.0
2025-03-07 12:45:00,44.91,45.03,44.85,44.89,41221.0,44.6578,44.7772,44.5982,44.638,41221.0
2025-03-07 12:50:00,44.89,45.06,44.89,45.04,29824.0,44.638,44.807,44.638,44.7871,29824.0
2025-03-07 12:55:00,45.04,45.07,44.76,44.87,27591.0,44.7871,44.817,44.5087,44.6181,27591.0
2025-03-07 13:00:00,44.87,45.12,44.85,45.12,21986.0,44.6181,44.8667,44.5982,44.8667,21986.0
2025-03-07 13:05:00,45.12,45.3,45.1,45.11,21746.0,44.8667,45.0457,44.8468,44.8567,21746.0
2025-03-07 13:10:00,45.13,45.26,45.06,45.26,14736.0,44.8766,45.0059,44.807,45.0059,14736.0
2025-03-07 13:15:00,45.26,45.26,45.18,45.23,30595.0,45.0059,45.0059,44.9263,44.9761,30595.0
2025-03-07 13:20:00,45.22,45.31,45.15,45.18,17622.0,44.9661,45.0556,44.8965,44.9263,17622.0
2025-03-07 13:25:00,45.18,45.23,45.14,45.19,18460.0,44.9263,44.9761,44.8866,44.9363,18460.0
2025-03-07 13:30:00,45.18,45.34,45.17,45.27,29231.0,44.9263,45.0854,44.9164,45.0158,29231.0
2025-03-07 13:35:00,45.28,45.47,45.25,45.47,21019.0,45.0258,45.2147,44.9959,45.2147,21019.0
2025-03-07 13:40:00,45.46,45.48,45.37,45.46,25559.0,45.2048,45.2246,45.1153,45.2048,25559.0
2025-03-07 13:45:00,45.46,45.52,45.41,45.43,24100.0,45.2048,45.2644,45.155,45.1749,24100.0
2025-03-07 13:50:00,45.43,45.57,45.42,45.54,27441.0,45.1749,45.3141,45.165,45.2843,27441.0
2025-03-07 13:55:00,45.54,45.56,45.49,45.53,22627.0,45.2843,45.3042,45.2346,45.2744,22627.0
2025-03-07 14:00:00,45.53,45.59,45.53,45.59,40534.0,45.2744,45.334,45.2744,45.334,40534.0
2025-03-07 14:05:00,45.6,45.62,45.51,45.52,69365.0,45.344,45.3639,45.2545,45.2644,69365.0
2025-03-07 14:10:00,45.53,45.64,45.53,45.64,29272.0,45.2744,45.3837,45.2744,45.3837,29272.0
2025-03-07 14:15:00,45.64,45.72,45.63,45.7,39407.0,45.3837,45.4633,45.3738,45.4434,39407.0
2025-03-07 14:20:00,45.71,45.86,45.7,45.86,55288.0,45.4534,45.6025,45.4434,45.6025,55288.0
2025-03-07 14:25:00,45.86,45.88,45.71,45.76,39873.0,45.6025,45.6224,45.4534,45.5031,39873.0
2025-03-07 14:30:00,45.77,45.81,45.71,45.75,20935.0,45.513,45.5528,45.4534,45.4931,20935.0
2025-03-07 14:35:00,45.76,45.85,45.72,45.78,25202.0,45.5031,45.5926,45.4633,45.523,25202.0
2025-03-07 14:40:00,45.78,45.79,45.7,45.71,23632.0,45.523,45.5329,45.4434,45.4534,23632.0
2025-03-07 14:45:00,45.71,45.71,45.61,45.61,26378.0,45.4534,45.4534,45.3539,45.3539,26378.0
2025-03-07 14:50:00,45.61,45.68,45.59,45.67,30649.0,45.3539,45.4235,45.334,45.4136,30649.0
2025-03-07 14:55:00,45.68,45.71,45.58,45.6,25301.0,45.4235,45.4534,45.3241,45.344,25301.0
2025-03-07 15:00:00,45.6,45.68,45.57,45.59,52903.0,45.344,45.4235,45.3141,45.334,52903.0
2025-03-07 15:05:00,45.59,45.71,45.59,45.7,25713.0,45.334,45.4534,45.334,45.4434,25713.0
2025-03-07 15:10:00,45.69,45.76,45.67,45.69,32448.0,45.4335,45.5031,45.4136,45.4335,32448.0
2025-03-07 15:15:00,45.69,45.79,45.6,45.78,29374.0,45.4335,45.5329,45.344,45.523,29374.0
2025-03-07 15:20:00,45.78,45.78,45.68,45.71,28750.0,45.523,45.523,45.4235,45.4534,28750.0
2025-03-07 15:25:00,45.7,45.76,45.69,45.73,35370.0,45.4434,45.5031,45.4335,45.4732,35370.0
2025-03-07 15:30:00,45.73,45.79,45.69,45.79,32702.0,45.4732,45.5329,45.4335,45.5329,32702.0
2025-03-07 15:35:00,45.79,45.81,45.6,45.64,42048.0,45.5329,45.5528,45.344,45.3837,42048.0
2025-03-07 15:40:00,45.63,45.7,45.51,45.68,44461.0,45.3738,45.4434,45.2545,45.4235,44461.0
2025-03-07 15:45:00,45.68,45.8,45.66,45.8,43094.0,45.4235,45.5429,45.4036,45.5429,43094.0
2025-03-07 15:50:00,45.8,45.87,45.72,45.87,106803.0,45.5429,45.6125,45.4633,45.6125,106803.0
2025-03-07 15:55:00,45.89,45.95,45.82,45.92,410991.0,45.6323,45.692,45.5627,45.6622,410991.0
2025-03-10 09:30:00,44.67,44.89,44.65,44.71,121535.0,44.4192,44.638,44.3993,44.459,121535.0
2025-03-10 09:35:00,44.73,45.0,44.73,44.97,46416.0,44.4789,44.7473,44.4789,44.7175,46416.0
2025-03-10 09:40:00,45.01,45.29,44.95,45.23,34811.0,44.7573,45.0357,44.6976,44.9761,34811.0
2025-03-10 09:45:00,45.25,45.34,45.08,45.17,22384.0,44.9959,45.0854,44.8269,44.9164,22384.0
2025-03-10 09:50:00,45.17,45.31,45.09,45.14,21866.0,44.9164,45.0556,44.8368,44.8866,21866.0
2025-03-10 09:55:00,45.14,45.34,45.13,45.18,28067.0,44.8866,45.0854,44.8766,44.9263,28067.0
2025-03-10 10:00:00,45.18,45.19,45.02,45.08,25104.0,44.9263,44.9363,44.7672,44.8269,25104.0
2025-03-10 10:05:00,45.09,45.13,45.01,45.12,57188.0,44.8368,44.8766,44.7573,44.8667,57188.0
2025-03-10 10:10:00,45.12,45.37,45.08,45.36,46242.0,44.8667,45.1153,44.8269,45.1053,46242.0
2025-03-10 10:15:00,45.33,45.39,45.14,45.19,34952.0,45.0755,45.1352,44.8866,44.9363,34952.0
2025-03-10 10:20:00,45.21,45.35,45.07,45.35,38756.0,44.9562,45.0954,44.817,45.0954,38756.0
2025-03-10 10:25:00,45.32,45.34,45.11,45.13,29669.0,45.0655,45.0854,44.8567,44.8766,29669.0
2025-03-10 10:30:00,45.13,45.13,44.95,44.98,20351.0,44.8766,44.8766,44.6976,44.7275,20351.0
2025-03-10 10:35:00,44.98,45.02,44.91,44.97,36562.0,44.7275,44.7672,44.6578,44.7175,36562.0
2025-03-10 10:40:00,44.97,45.04,44.92,44.98,22706.0,44.7175,44.7871,44.6678,44.7275,22706.0
2025-03-10 10:45:00,44.96,44.98,44.82,44.89,27224.0,44.7076,44.7275,44.5684,44.638,27224.0
2025-03-10 10:50:00,44.88,44.89,44.76,44.8,25413.0,44.628,44.638,44.5087,44.5485,25413.0
2025-03-10 10:55:00,44.82,44.89,44.76,44.89,20019.0,44.5684,44.638,44.5087,44.638,20019.0
2025-03-10 11:00:00,44.9,45.07,44.9,45.0,29502.0,44.6479,44.817,44.6479,44.7473,29502.0
2025-03-10 11:05:00,45.02,45.07,44.95,45.02,21763.0,44.7672,44.817,44.6976,44.7672,21763.0
2025-03-10 11:10:00,44.99,45.05,44.92,45.01,18293.0,44.7374,44.7971,44.6678,44.7573,18293.0
2025-03-10 11:15:00,45.01,45.05,44.93,44.94,31076.0,44.7573,44.7971,44.6777,44.6877,31076.0
2025-03-10 11:20:00,44.93,45.01,44.89,44.99,14385.0,44.6777,44.7573,44.638,44.7374,14385.0
2025-03-10 11:25:00,44.98,45.08,44.98,45.08,22141.0,44.7275,44.8269,44.7275,44.8269,22141.0
2025-03-10 11:30:00,45.09,45.33,45.09,45.28,22352.0,44.8368,45.0755,44.8368,45.0258,22352.0
2025-03-10 11:35:00,45.28,45.4,45.24,45.28,16047.0,45.0258,45.1451,44.986,45.0258,16047.0
2025-03-10 11:40:00,45.28,45.3,45.06,45.12,15930.0,45.0258,45.0457,44.807,44.8667,15930.0
2025-03-10 11:45:00,45.14,45.31,45.13,45.3,18758.0,44.8866,45.0556,44.8766,45.0457,18758.0
2025-03-10 11:50:00,45.26,45.26,45.1,45.16,15438.0,45.0059,45.0059,44.8468,44.9064,15438.0
2025-03-10 11:55:00,45.14,45.15,45.04,45.04,14855.0,44.8866,44.8965,44.7871,44.7871,14855.0
2025-03-10 12:00:00,45.04,45.12,45.04,45.07,33560.0,44.7871,44.8667,44.7871,44.817,33560.0
2025-03-10 12:05:00,45.07,45.09,45.04,45.08,46505.0,44.817,44.8368,44.7871,44.8269,46505.0
2025-03-10 12:10:00,45.08,45.2,45.08,45.2,17267.0,44.8269,44.9462,44.8269,44.9462,17267.0
2025-03-10 12:15:00,45.18,45.19,45.03,45.08,19737.0,44.9263,44.9363,44.7772,44.8269,19737.0
2025-03-10 12:20:00,45.07,45.09,44.99,45.07,21988.0,44.817,44.8368,44.7374,44.817,21988.0
2025-03-10 12:25:00,45.08,45.09,45.03,45.06,20554.0,44.8269,44.8368,44.7772,44.807,20554.0
2025-03-10 12:30:00,45.08,45.18,45.07,45.15,111814.0,44.8269,44.9263,44.817,44.8965,111814.0
2025-03-10 12:35:00,45.16,45.16,44.89,44.9,13466.0,44.9064,44.9064,44.638,44.6479,13466.0
2025-03-10 12:40:00,44.9,45.04,44.88,44.98,14786.0,44.6479,44.7871,44.628,44.7275,14786.0
2025-03-10 12:45:00,44.98,45.0,44.92,44.95,9437.0,44.7275,44.7473,44.6678,44.6976,9437.0
2025-03-10 12:50:00,44.96,45.02,44.91,44.99,11068.0,44.7076,44.7672,44.6578,44.7374,11068.0
2025-03-10 12:55:00,44.97,45.02,44.94,44.96,6791.0,44.7175,44.7672,44.6877,44.7076,6791.0
2025-03-10 13:00:00,44.93,44.94,44.82,44.82,11746.0,44.6777,44.6877,44.5684,44.5684,11746.0
2025-03-10 13:05:00,44.83,44.86,44.69,44.73,24373.0,44.5783,44.6081,44.4391,44.4789,24373.0
2025-03-10 13:10:00,44.7,44.73,44.65,44.72,15259.0,44.449,44.4789,44.3993,44.4689,15259.0
2025-03-10 13:15:00,44.72,44.74,44.66,44.69,13610.0,44.4689,44.4888,44.4093,44.4391,13610.0
2025-03-10 13:20:00,44.69,44.79,44.68,44.75,38048.0,44.4391,44.5385,44.4291,44.4987,38048.0
2025-03-10 13:25:00,44.75,44.75,44.59,44.62,13080.0,44.4987,44.4987,44.3396,44.3695,13080.0
2025-03-10 13:30:00,44.63,44.63,44.54,44.56,10711.0,44.3794,44.3794,44.2899,44.3098,10711.0
2025-03-10 13:35:00,44.55,44.62,44.5,44.61,16707.0,44.2999,44.3695,44.2502,44.3595,16707.0
2025-03-10 13:40:00,44.61,44.62,44.56,44.59,16052.0,44.3595,44.3695,44.3098,44.3396,16052.0
2025-03-10 13:45:00,44.57,44.63,44.46,44.47,34613.0,44.3198,44.3794,44.2104,44.2203,34613.0
2025-03-10 13:50:00,44.48,44.54,44.43,44.53,17797.0,44.2303,44.2899,44.1805,44.28,17797.0
2025-03-10 13:55:00,44.52,44.52,44.45,44.45,12327.0,44.27,44.27,44.2004,44.2004,12327.0
2025-03-10 14:00:00,44.46,44.46,44.39,44.43,44075.0,44.2104,44.2104,44.1408,44.1805,44075.0
2025-03-10 14:05:00,44.43,44.47,44.36,44.42,37319.0,44.1805,44.2203,44.1109,44.1706,37319.0
2025-03-10 14:10:00,44.43,44.62,44.43,44.54,29682.0,44.1805,44.3695,44.1805,44.2899,29682.0
2025-03-10 14:15:00,44.55,44.65,44.55,44.6,21914.0,44.2999,44.3993,44.2999,44.3496,21914.0
2025-03-10 14:20:00,44.59,44.61,44.57,44.58,42944.0,44.3396,44.3595,44.3198,44.3297,42944.0
2025-03-10 14:25:00,44.58,44.63,44.51,44.6,28011.0,44.3297,44.3794,44.2601,44.3496,28011.0
2025-03-10 14:30:00,44.6,44.66,44.54,44.54,34650.0,44.3496,44.4093,44.2899,44.2899,34650.0
2025-03-10 14:35:00,44.54,44.6,44.53,44.57,23123.0,44.2899,44.3496,44.28,44.3198,23123.0
2025-03-10 14:40:00,44.56,44.6,44.48,44.57,26355.0,44.3098,44.3496,44.2303,44.3198,26355.0
2025-03-10 14:45:00,44.58,44.62,44.56,44.59,26826.0,44.3297,44.3695,44.3098,44.3396,26826.0
2025-03-10 14:50:00,44.58,44.63,44.47,44.48,36441.0,44.3297,44.3794,44.2203,44.2303,36441.0
2025-03-10 14:55:00,44.48,44.49,44.37,44.41,47964.0,44.2303,44.2402,44.1209,44.1607,47964.0
2025-03-10 15:00:00,44.4,44.5,44.36,44.41,70582.0,44.1507,44.2502,44.1109,44.1607,70582.0
2025-03-10 15:05:00,44.42,44.46,44.36,44.42,61730.0,44.1706,44.2104,44.1109,44.1706,61730.0
2025-03-10 15:10:00,44.39,44.51,44.27,44.5,125548.0,44.1408,44.2601,44.0214,44.2502,125548.0
2025-03-10 15:15:00,44.5,44.66,44.47,44.63,89455.0,44.2502,44.4093,44.2203,44.3794,89455.0
2025-03-10 15:20:00,44.62,44.76,44.58,44.76,82711.0,44.3695,44.5087,44.3297,44.5087,82711.0
2025-03-10 15:25:00,44.76,44.94,44.74,44.79,110765.0,44.5087,44.6877,44.4888,44.5385,110765.0
2025-03-10 15:30:00,44.8,45.08,44.78,45.08,85352.0,44.5485,44.8269,44.5286,44.8269,85352.0
2025-03-10 15:35:00,45.08,45.15,44.98,45.04,120228.0,44.8269,44.8965,44.7275,44.7871,120228.0
2025-03-10 15:40:00,45.04,45.06,44.83,44.84,138486.0,44.7871,44.807,44.5783,44.5882,138486.0
2025-03-10 15:45:00,44.84,45.01,44.83,44.92,101533.0,44.5882,44.7573,44.5783,44.6678,101533.0
2025-03-10 15:50:00,44.93,45.05,44.92,45.02,110817.0,44.6777,44.7971,44.6678,44.7672,110817.0
2025-03-10 15:55:00,45.01,45.14,44.91,45.04,437830.0,44.7573,44.8866,44.6578,44.7871,437830.0
2025-03-11 09:30:00,44.81,44.83,44.53,44.58,87694.0,44.5584,44.5783,44.28,44.3297,87694.0
2025-03-11 09:35:00,44.55,44.97,44.45,44.89,31598.0,44.2999,44.7175,44.2004,44.638,31598.0
2025-03-11 09:40:00,44.9,45.03,44.79,44.88,38196.0,44.6479,44.7772,44.5385,44.628,38196.0
2025-03-11 09:45:00,44.84,45.28,44.77,45.28,49855.0,44.5882,45.0258,44.5186,45.0258,49855.0
2025-03-11 09:50:00,45.26,45.31,44.93,44.95,28100.0,45.0059,45.0556,44.6777,44.6976,28100.0
2025-03-11 09:55:00,44.97,45.05,44.86,44.87,37143.0,44.7175,44.7971,44.6081,44.6181,37143.0
2025-03-11 10:00:00,44.87,45.15,44.5,44.59,88770.0,44.6181,44.8965,44.2502,44.3396,88770.0
2025-03-11 10:05:00,44.62,44.78,44.58,44.69,56907.0,44.3695,44.5286,44.3297,44.4391,56907.0
2025-03-11 10:10:00,44.68,44.68,44.49,44.57,83815.0,44.4291,44.4291,44.2402,44.3198,83815.0
2025-03-11 10:15:00,44.56,44.6,44.34,44.57,34379.0,44.3098,44.3496,44.091,44.3198,34379.0
2025-03-11 10:20:00,44.57,44.62,44.44,44.55,33136.0,44.3198,44.3695,44.1905,44.2999,33136.0
2025-03-11 10:25:00,44.55,44.56,44.42,44.5,130157.0,44.2999,44.3098,44.1706,44.2502,130157.0
2025-03-11 10:30:00,44.5,44.63,44.46,44.49,51047.0,44.2502,44.3794,44.2104,44.2402,51047.0
2025-03-11 10:35:00,44.5,44.52,44.33,44.36,42506.0,44.2502,44.27,44.0811,44.1109,42506.0
2025-03-11 10:40:00,44.36,44.61,44.33,44.58,53216.0,44.1109,44.3595,44.0811,44.3297,53216.0
2025-03-11 10:45:00,44.58,44.65,44.56,44.62,82570.0,44.3297,44.3993,44.3098,44.3695,82570.0
2025-03-11 10:50:00,44.62,44.81,44.55,44.78,81929.0,44.3695,44.5584,44.2999,44.5286,81929.0
2025-03-11 10:55:00,44.79,44.8,44.49,44.52,41131.0,44.5385,44.5485,44.2402,44.27,41131.0
2025-03-11 11:00:00,44.48,44.67,44.46,44.61,42448.0,44.2303,44.4192,44.2104,44.3595,42448.0
2025-03-11 11:05:00,44.61,45.03,44.6,45.0,29230.0,44.3595,44.7772,44.3496,44.7473,29230.0
2025-03-11 11:10:00,45.01,45.03,44.91,44.97,51609.0,44.7573,44.7772,44.6578,44.7175,51609.0
2025-03-11 11:15:00,44.96,45.0,44.83,44.88,37779.0,44.7076,44.7473,44.5783,44.628,37779.0
2025-03-11 11:20:00,44.87,44.96,44.73,44.76,76252.0,44.6181,44.7076,44.4789,44.5087,76252.0
2025-03-11 11:25:00,44.76,44.92,44.75,44.78,31960.0,44.5087,44.6678,44.4987,44.5286,31960.0
2025-03-11 11:30:00,44.8,44.95,44.78,44.91,20771.0,44.5485,44.6976,44.5286,44.6578,20771.0
2025-03-11 11:35:00,44.91,44.96,44.8,44.86,63582.0,44.6578,44.7076,44.5485,44.6081,63582.0
2025-03-11 11:40:00,44.87,45.1,44.86,45.01,55808.0,44.6181,44.8468,44.6081,44.7573,55808.0
2025-03-11 11:45:00,45.01,45.1,44.94,45.04,37472.0,44.7573,44.8468,44.6877,44.7871,37472.0
2025-03-11 11:50:00,45.04,45.07,44.88,44.95,34508.0,44.7871,44.817,44.628,44.6976,34508.0
2025-03-11 11:55:00,44.98,45.0,44.75,44.77,28753.0,44.7275,44.7473,44.4987,44.5186,28753.0
2025-03-11 12:00:00,44.77,44.86,44.71,44.77,31560.0,44.5186,44.6081,44.459,44.5186,31560.0
2025-03-11 12:05:00,44.76,44.81,44.64,44.69,33549.0,44.5087,44.5584,44.3894,44.4391,33549.0
2025-03-11 12:10:00,44.7,44.7,44.61,44.62,23072.0,44.449,44.449,44.3595,44.3695,23072.0
2025-03-11 12:15:00,44.62,44.69,44.62,44.66,34252.0,44.3695,44.4391,44.3695,44.4093,34252.0
2025-03-11 12:20:00,44.66,44.73,44.63,44.65,25577.0,44.4093,44.4789,44.3794,44.3993,25577.0
2025-03-11 12:25:00,44.66,44.76,44.65,44.68,30294.0,44.4093,44.5087,44.3993,44.4291,30294.0
2025-03-11 12:30:00,44.69,44.78,44.66,44.76,48064.0,44.4391,44.5286,44.4093,44.5087,48064.0
2025-03-11 12:35:00,44.77,44.81,44.66,44.68,54565.0,44.5186,44.5584,44.4093,44.4291,54565.0
2025-03-11 12:40:00,44.69,44.82,44.62,44.68,32960.0,44.4391,44.5684,44.3695,44.4291,32960.0
2025-03-11 12:45:00,44.68,44.73,44.63,44.64,21267.0,44.4291,44.4789,44.3794,44.3894,21267.0
2025-03-11 12:50:00,44.64,44.67,44.52,44.55,36432.0,44.3894,44.4192,44.27,44.2999,36432.0
2025-03-11 12:55:00,44.57,44.6,44.46,44.54,27291.0,44.3198,44.3496,44.2104,44.2899,27291.0
2025-03-11 13:00:00,44.54,44.54,44.46,44.49,22341.0,44.2899,44.2899,44.2104,44.2402,22341.0
2025-03-11 13:05:00,44.5,44.57,44.49,44.56,18292.0,44.2502,44.3198,44.2402,44.3098,18292.0
2025-03-11 13:10:00,44.57,44.59,44.48,44.48,29198.0,44.3198,44.3396,44.2303,44.2303,29198.0
2025-03-11 13:15:00,44.47,44.56,44.46,44.48,46222.0,44.2203,44.3098,44.2104,44.2303,46222.0
2025-03-11 13:20:00,44.48,44.53,44.41,44.47,23593.0,44.2303,44.28,44.1607,44.2203,23593.0
2025-03-11 13:25:00,44.47,44.5,44.4,44.42,28899.0,44.2203,44.2502,44.1507,44.1706,28899.0
2025-03-11 13:30:00,44.41,44.58,44.4,44.51,43207.0,44.1607,44.3297,44.1507,44.2601,43207.0
2025-03-11 13:35:00,44.52,44.58,44.51,44.57,30035.0,44.27,44.3297,44.2601,44.3198,30035.0
2025-03-11 13:40:00,44.57,44.72,44.55,44.7,34791.0,44.3198,44.4689,44.2999,44.449,34791.0
2025-03-11 13:45:00,44.71,44.91,44.69,44.85,40367.0,44.459,44.6578,44.4391,44.5982,40367.0
2025-03-11 13:50:00,44.85,44.92,44.79,44.83,86475.0,44.5982,44.6678,44.5385,44.5783,86475.0
2025-03-11 13:55:00,44.83,44.92,44.71,44.91,54615.0,44.5783,44.6678,44.459,44.6578,54615.0
2025-03-11 14:00:00,44.92,45.11,44.88,45.01,76812.0,44.6678,44.8567,44.628,44.7573,76812.0
2025-03-11 14:05:00,45.01,45.23,44.96,45.2,50194.0,44.7573,44.9761,44.7076,44.9462,50194.0
2025-03-11 14:10:00,45.2,45.3,45.17,45.28,39409.0,44.9462,45.0457,44.9164,45.0258,39409.0
2025-03-11 14:15:00,45.28,45.28,45.19,45.21,34288.0,45.0258,45.0258,44.9363,44.9562,34288.0
2025-03-11 14:20:00,45.2,45.43,45.19,45.37,81098.0,44.9462,45.1749,44.9363,45.1153,81098.0
2025-03-11 14:25:00,45.37,45.37,45.26,45.33,74473.0,45.1153,45.1153,45.0059,45.0755,74473.0
2025-03-11 14:30:00,45.34,45.39,45.2,45.29,56451.0,45.0854,45.1352,44.9462,45.0357,56451.0
2025-03-11 14:35:00,45.3,45.43,45.26,45.42,56139.0,45.0457,45.1749,45.0059,45.165,56139.0
2025-03-11 14:40:00,45.43,45.69,45.43,45.6,79867.0,45.1749,45.4335,45.1749,45.344,79867.0
2025-03-11 14:45:00,45.6,45.71,45.55,45.58,41268.0,45.344,45.4534,45.2943,45.3241,41268.0
2025-03-11 14:50:00,45.58,45.65,45.55,45.59,42006.0,45.3241,45.3937,45.2943,45.334,42006.0
2025-03-11 14:55:00,45.58,45.61,45.5,45.5,39737.0,45.3241,45.3539,45.2445,45.2445,39737.0
2025-03-11 15:00:00,45.5,45.52,45.27,45.4,37593.0,45.2445,45.2644,45.0158,45.1451,37593.0
2025-03-11 15:05:00,45.4,45.57,45.35,45.46,38439.0,45.1451,45.3141,45.0954,45.2048,38439.0
2025-03-11 15:10:00,45.46,45.46,45.31,45.33,33177.0,45.2048,45.2048,45.0556,45.0755,33177.0
2025-03-11 15:15:00,45.33,45.35,45.23,45.29,62090.0,45.0755,45.0954,44.9761,45.0357,62090.0
2025-03-11 15:20:00,45.29,45.45,45.19,45.21,43537.0,45.0357,45.1948,44.9363,44.9562,43537.0
2025-03-11 15:25:00,45.21,45.34,45.2,45.26,51388.0,44.9562,45.0854,44.9462,45.0059,51388.0
2025-03-11 15:30:00,45.26,45.3,45.22,45.26,61405.0,45.0059,45.0457,44.9661,45.0059,61405.0
2025-03-11 15:35:00,45.26,45.34,45.2,45.2,53600.0,45.0059,45.0854,44.9462,44.9462,53600.0
2025-03-11 15:40:00,45.2,45.23,45.13,45.18,67058.0,44.9462,44.9761,44.8766,44.9263,67058.0
2025-03-11 15:45:00,45.18,45.26,45.12,45.25,58323.0,44.9263,45.0059,44.8667,44.9959,58323.0
2025-03-11 15:50:00,45.24,45.24,44.99,45.05,129053.0,44.986,44.986,44.7374,44.7971,129053.0
2025-03-11 15:55:00,45.06,45.06,44.85,44.89,376047.0,44.807,44.807,44.5982,44.638,376047.0
2025-03-12 09:30:00,45.9,46.21,45.73,46.16,141245.0,45.6423,45.9505,45.4732,45.9008,141245.0
2025-03-12 09:35:00,46.16,46.25,45.96,45.98,34957.0,45.9008,45.9903,45.702,45.7218,34957.0
2025-03-12 09:40:00,45.96,45.98,45.69,45.73,22830.0,45.702,45.7218,45.4335,45.4732,22830.0
2025-03-12 09:45:00,45.73,45.89,45.68,45.75,30526.0,45.4732,45.6323,45.4235,45.4931,30526.0
2025-03-12 09:50:00,45.78,45.85,45.56,45.57,59489.0,45.523,45.5926,45.3042,45.3141,59489.0
2025-03-12 09:55:00,45.56,45.59,45.47,45.52,52221.0,45.3042,45.334,45.2147,45.2644,52221.0
2025-03-12 10:00:00,45.52,45.52,45.33,45.47,38397.0,45.2644,45.2644,45.0755,45.2147,38397.0
2025-03-12 10:05:00,45.47,45.82,45.46,45.77,444129.0,45.2147,45.5627,45.2048,45.513,444129.0
2025-03-12 10:10:00,45.78,45.84,45.64,45.66,63413.0,45.523,45.5826,45.3837,45.4036,63413.0
2025-03-12 10:15:00,45.66,45.76,45.57,45.75,159413.0,45.4036,45.5031,45.3141,45.4931,159413.0
2025-03-12 10:20:00,45.8,45.83,45.48,45.55,44590.0,45.5429,45.5727,45.2246,45.2943,44590.0
2025-03-12 10:25:00,45.54,45.63,45.48,45.48,24195.0,45.2843,45.3738,45.2246,45.2246,24195.0
2025-03-12 10:30:00,45.51,45.51,45.31,45.37,34155.0,45.2545,45.2545,45.0556,45.1153,34155.0
2025-03-12 10:35:00,45.38,45.44,45.25,45.27,50462.0,45.1252,45.1849,44.9959,45.0158,50462.0
2025-03-12 10:40:00,45.31,45.37,45.16,45.2,20122.0,45.0556,45.1153,44.9064,44.9462,20122.0
2025-03-12 10:45:00,45.19,45.27,45.14,45.16,20437.0,44.9363,45.0158,44.8866,44.9064,20437.0
2025-03-12 10:50:00,45.16,45.25,45.16,45.25,11754.0,44.9064,44.9959,44.9064,44.9959,11754.0
2025-03-12 10:55:00,45.24,45.25,45.01,45.01,10860.0,44.986,44.9959,44.7573,44.7573,10860.0
2025-03-12 11:00:00,45.04,45.09,44.97,45.02,45223.0,44.7871,44.8368,44.7175,44.7672,45223.0
2025-03-12 11:05:00,45.02,45.05,44.87,44.96,17178.0,44.7672,44.7971,44.6181,44.7076,17178.0
2025-03-12 11:10:00,44.96,45.05,44.93,44.99,35933.0,44.7076,44.7971,44.6777,44.7374,35933.0
2025-03-12 11:15:00,44.99,45.15,44.98,45.09,23060.0,44.7374,44.8965,44.7275,44.8368,23060.0
2025-03-12 11:20:00,45.08,45.23,45.03,45.15,12281.0,44.8269,44.9761,44.7772,44.8965,12281.0
2025-03-12 11:25:00,45.16,45.27,45.14,45.22,12992.0,44.9064,45.0158,44.8866,44.9661,12992.0
2025-03-12 11:30:00,45.23,45.32,45.2,45.3,12049.0,44.9761,45.0655,44.9462,45.0457,12049.0
2025-03-12 11:35:00,45.31,45.43,45.3,45.41,12366.0,45.0556,45.1749,45.0457,45.155,12366.0
2025-03-12 11:40:00,45.43,45.48,45.4,45.47,16890.0,45.1749,45.2246,45.1451,45.2147,16890.0
2025-03-12 11:45:00,45.45,45.52,45.4,45.48,16002.0,45.1948,45.2644,45.1451,45.2246,16002.0
2025-03-12 11:50:00,45.5,45.54,45.43,45.52,15981.0,45.2445,45.2843,45.1749,45.2644,15981.0
2025-03-12 11:55:00,45.5,45.56,45.41,45.55,15806.0,45.2445,45.3042,45.155,45.2943,15806.0
2025-03-12 12:00:00,45.53,45.55,45.42,45.47,20850.0,45.2744,45.2943,45.165,45.2147,20850.0
2025-03-12 12:05:00,45.47,45.58,45.45,45.57,21597.0,45.2147,45.3241,45.1948,45.3141,21597.0
2025-03-12 12:10:00,45.56,45.67,45.53,45.65,62489.0,45.3042,45.4136,45.2744,45.3937,62489.0
2025-03-12 12:15:00,45.64,45.65,45.52,45.59,17173.0,45.3837,45.3937,45.2644,45.334,17173.0
2025-03-12 12:20:00,45.62,45.68,45.61,45.61,26429.0,45.3639,45.4235,45.3539,45.3539,26429.0
2025-03-12 12:25:00,45.63,45.63,45.51,45.57,20645.0,45.3738,45.3738,45.2545,45.3141,20645.0
2025-03-12 12:30:00,45.59,45.59,45.49,45.54,84886.0,45.334,45.334,45.2346,45.2843,84886.0
2025-03-12 12:35:00,45.54,45.58,45.48,45.48,32451.0,45.2843,45.3241,45.2246,45.2246,32451.0
2025-03-12 12:40:00,45.47,45.48,45.29,45.31,70552.0,45.2147,45.2246,45.0357,45.0556,70552.0
2025-03-12 12:45:00,45.33,45.57,45.31,45.51,82699.0,45.0755,45.3141,45.0556,45.2545,82699.0
2025-03-12 12:50:00,45.5,45.61,45.47,45.58,221302.0,45.2445,45.3539,45.2147,45.3241,221302.0
2025-03-12 12:55:00,45.56,45.61,45.51,45.51,69327.0,45.3042,45.3539,45.2545,45.2545,69327.0
2025-03-12 13:00:00,45.51,45.56,45.47,45.54,23324.0,45.2545,45.3042,45.2147,45.2843,23324.0
2025-03-12 13:05:00,45.55,45.64,45.47,45.64,17338.0,45.2943,45.3837,45.2147,45.3837,17338.0
2025-03-12 13:10:00,45.64,45.64,45.51,45.54,15547.0,45.3837,45.3837,45.2545,45.2843,15547.0
2025-03-12 13:15:00,45.54,45.55,45.46,45.52,43517.0,45.2843,45.2943,45.2048,45.2644,43517.0
2025-03-12 13:20:00,45.52,45.63,45.52,45.58,32508.0,45.2644,45.3738,45.2644,45.3241,32508.0
2025-03-12 13:25:00,45.57,45.6,45.49,45.6,23860.0,45.3141,45.344,45.2346,45.344,23860.0
2025-03-12 13:30:00,45.61,45.65,45.55,45.56,28364.0,45.3539,45.3937,45.2943,45.3042,28364.0
2025-03-12 13:35:00,45.56,45.67,45.54,45.59,35322.0,45.3042,45.4136,45.2843,45.334,35322.0
2025-03-12 13:40:00,45.6,45.62,45.57,45.59,25346.0,45.344,45.3639,45.3141,45.334,25346.0
2025-03-12 13:45:00,45.58,45.62,45.57,45.58,36737.0,45.3241,45.3639,45.3141,45.3241,36737.0
2025-03-12 13:50:00,45.57,45.61,45.48,45.51,48426.0,45.3141,45.3539,45.2246,45.2545,48426.0
2025-03-12 13:55:00,45.5,45.51,45.35,45.35,69080.0,45.2445,45.2545,45.0954,45.0954,69080.0
2025-03-12 14:00:00,45.33,45.46,45.3,45.34,31264.0,45.0755,45.2048,45.0457,45.0854,31264.0
2025-03-12 14:05:00,45.34,45.36,45.23,45.29,21045.0,45.0854,45.1053,44.9761,45.0357,21045.0
2025-03-12 14:10:00,45.3,45.38,45.27,45.34,22745.0,45.0457,45.1252,45.0158,45.0854,22745.0
2025-03-12 14:15:00,45.34,45.43,45.34,45.41,15657.0,45.0854,45.1749,45.0854,45.155,15657.0
2025-03-12 14:20:00,45.41,45.48,45.4,45.48,18128.0,45.155,45.2246,45.1451,45.2246,18128.0
2025-03-12 14:25:00,45.47,45.56,45.45,45.55,26394.0,45.2147,45.3042,45.1948,45.2943,26394.0
2025-03-12 14:30:00,45.55,45.63,45.54,45.61,44065.0,45.2943,45.3738,45.2843,45.3539,44065.0
2025-03-12 14:35:00,45.61,45.61,45.57,45.59,31111.0,45.3539,45.3539,45.3141,45.334,31111.0
2025-03-12 14:40:00,45.6,45.72,45.55,45.71,120283.0,45.344,45.4633,45.2943,45.4534,120283.0
2025-03-12 14:45:00,45.71,45.71,45.59,45.64,58787.0,45.4534,45.4534,45.334,45.3837,58787.0
2025-03-12 14:50:00,45.64,45.72,45.58,45.6,42793.0,45.3837,45.4633,45.3241,45.344,42793.0
2025-03-12 14:55:00,45.59,45.61,45.54,45.58,58227.0,45.334,45.3539,45.2843,45.3241,58227.0
2025-03-12 15:00:00,45.57,45.58,45.47,45.53,47903.0,45.3141,45.3241,45.2147,45.2744,47903.0
2025-03-12 15:05:00,45.53,45.55,45.46,45.51,36121.0,45.2744,45.2943,45.2048,45.2545,36121.0
2025-03-12 15:10:00,45.5,45.54,45.44,45.48,30197.0,45.2445,45.2843,45.1849,45.2246,30197.0
2025-03-12 15:15:00,45.47,45.55,45.41,45.54,29921.0,45.2147,45.2943,45.155,45.2843,29921.0
2025-03-12 15:20:00,45.54,45.55,45.37,45.44,36885.0,45.2843,45.2943,45.1153,45.1849,36885.0
2025-03-12 15:25:00,45.43,45.47,45.39,45.43,35200.0,45.1749,45.2147,45.1352,45.1749,35200.0
2025-03-12 15:30:00,45.44,45.48,45.39,45.43,45884.0,45.1849,45.2246,45.1352,45.1749,45884.0
2025-03-12 15:35:00,45.43,45.43,45.33,45.38,43528.0,45.1749,45.1749,45.0755,45.1252,43528.0
2025-03-12 15:40:00,45.37,45.39,45.3,45.38,38683.0,45.1153,45.1352,45.0457,45.1252,38683.0
2025-03-12 15:45:00,45.37,45.44,45.34,45.42,62405.0,45.1153,45.1849,45.0854,45.165,62405.0
2025-03-12 15:50:00,45.41,45.5,45.33,45.41,158194.0,45.155,45.2445,45.0755,45.155,158194.0
2025-03-12 15:55:00,45.42,45.55,45.28,45.36,451883.0,45.165,45.2943,45.0258,45.1053,451883.0
2025-03-13 09:30:00,45.68,45.68,45.02,45.26,99523.0,45.4235,45.4235,44.7672,45.0059,99523.0
2025-03-13 09:35:00,45.21,45.53,45.18,45.51,25734.0,44.9562,45.2744,44.9263,45.2545,25734.0
2025-03-13 09:40:00,45.55,45.72,45.49,45.54,31974.0,45.2943,45.4633,45.2346,45.2843,31974.0
2025-03-13 09:45:00,45.53,45.57,45.42,45.46,27746.0,45.2744,45.3141,45.165,45.2048,27746.0
2025-03-13 09:50:00,45.46,45.48,45.24,45.28,34080.0,45.2048,45.2246,44.986,45.0258,34080.0
2025-03-13 09:55:00,45.3,45.33,45.12,45.31,26625.0,45.0457,45.0755,44.8667,45.0556,26625.0
2025-03-13 10:00:00,45.29,45.44,45.18,45.36,29637.0,45.0357,45.1849,44.9263,45.1053,29637.0
2025-03-13 10:05:00,45.38,45.44,45.28,45.39,55482.0,45.1252,45.1849,45.0258,45.1352,55482.0
2025-03-13 10:10:00,45.39,45.59,45.32,45.57,43909.0,45.1352,45.334,45.0655,45.3141,43909.0
2025-03-13 10:15:00,45.58,45.79,45.56,45.77,37869.0,45.3241,45.5329,45.3042,45.513,37869.0
2025-03-13 10:20:00,45.76,45.77,45.57,45.7,41254.0,45.5031,45.513,45.3141,45.4434,41254.0
2025-03-13 10:25:00,45.69,45.8,45.69,45.79,66440.0,45.4335,45.5429,45.4335,45.5329,66440.0
2025-03-13 10:30:00,45.79,45.97,45.76,45.87,139080.0,45.5329,45.7119,45.5031,45.6125,139080.0
2025-03-13 10:35:00,45.86,45.89,45.66,45.71,35888.0,45.6025,45.6323,45.4036,45.4534,35888.0
2025-03-13 10:40:00,45.72,45.72,45.42,45.44,27534.0,45.4633,45.4633,45.165,45.1849,27534.0
2025-03-13 10:45:00,45.44,45.5,45.34,45.38,37479.0,45.1849,45.2445,45.0854,45.1252,37479.0
2025-03-13 10:50:00,45.38,45.57,45.37,45.45,30542.0,45.1252,45.3141,45.1153,45.1948,30542.0
2025-03-13 10:55:00,45.45,45.46,45.33,45.42,52067.0,45.1948,45.2048,45.0755,45.165,52067.0
2025-03-13 11:00:00,45.43,45.55,45.43,45.49,29700.0,45.1749,45.2943,45.1749,45.2346,29700.0
2025-03-13 11:05:00,45.5,45.58,45.39,45.47,43540.0,45.2445,45.3241,45.1352,45.2147,43540.0
2025-03-13 11:10:00,45.48,45.54,45.42,45.49,32784.0,45.2246,45.2843,45.165,45.2346,32784.0
2025-03-13 11:15:00,45.49,45.49,45.39,45.41,31173.0,45.2346,45.2346,45.1352,45.155,31173.0
2025-03-13 11:20:00,45.41,45.47,45.39,45.43,32358.0,45.155,45.2147,45.1352,45.1749,32358.0
2025-03-13 11:25:00,45.44,45.47,45.36,45.38,30089.0,45.1849,45.2147,45.1053,45.1252,30089.0
2025-03-13 11:30:00,45.37,45.42,45.33,45.37,40044.0,45.1153,45.165,45.0755,45.1153,40044.0
2025-03-13 11:35:00,45.36,45.36,45.23,45.3,44557.0,45.1053,45.1053,44.9761,45.0457,44557.0
2025-03-13 11:40:00,45.31,45.54,45.28,45.46,77220.0,45.0556,45.2843,45.0258,45.2048,77220.0
2025-03-13 11:45:00,45.46,45.51,45.35,45.51,92422.0,45.2048,45.2545,45.0954,45.2545,92422.0
2025-03-13 11:50:00,45.49,45.58,45.41,45.53,58413.0,45.2346,45.3241,45.155,45.2744,58413.0
2025-03-13 11:55:00,45.53,45.54,45.4,45.41,41821.0,45.2744,45.2843,45.1451,45.155,41821.0
2025-03-13 12:00:00,45.41,45.52,45.41,45.51,79873.0,45.155,45.2644,45.155,45.2545,79873.0
2025-03-13 12:05:00,45.51,45.51,45.4,45.46,24048.0,45.2545,45.2545,45.1451,45.2048,24048.0
2025-03-13 12:10:00,45.45,45.46,45.33,45.33,38626.0,45.1948,45.2048,45.0755,45.0755,38626.0
2025-03-13 12:15:00,45.34,45.38,45.3,45.34,26030.0,45.0854,45.1252,45.0457,45.0854,26030.0
2025-03-13 12:20:00,45.34,45.37,45.34,45.36,23448.0,45.0854,45.1153,45.0854,45.1053,23448.0
2025-03-13 12:25:00,45.36,45.39,45.3,45.37,24370.0,45.1053,45.1352,45.0457,45.1153,24370.0
2025-03-13 12:30:00,45.36,45.48,45.32,45.45,83914.0,45.1053,45.2246,45.0655,45.1948,83914.0
2025-03-13 12:35:00,45.45,45.51,45.41,45.51,17527.0,45.1948,45.2545,45.155,45.2545,17527.0
2025-03-13 12:40:00,45.51,45.53,45.38,45.39,21399.0,45.2545,45.2744,45.1252,45.1352,21399.0
2025-03-13 12:45:00,45.4,45.42,45.21,45.29,22528.0,45.1451,45.165,44.9562,45.0357,22528.0
2025-03-13 12:50:00,45.29,45.38,45.26,45.29,22803.0,45.0357,45.1252,45.0059,45.0357,22803.0
2025-03-13 12:55:00,45.29,45.3,45.2,45.26,34577.0,45.0357,45.0457,44.9462,45.0059,34577.0
2025-03-13 13:00:00,45.26,45.27,45.18,45.27,21675.0,45.0059,45.0158,44.9263,45.0158,21675.0
2025-03-13 13:05:00,45.28,45.31,45.17,45.21,23445.0,45.0258,45.0556,44.9164,44.9562,23445.0
2025-03-13 13:10:00,45.21,45.21,45.1,45.13,20313.0,44.9562,44.9562,44.8468,44.8766,20313.0
2025-03-13 13:15:00,45.12,45.14,45.01,45.06,22074.0,44.8667,44.8866,44.7573,44.807,22074.0
2025-03-13 13:20:00,45.05,45.14,45.03,45.09,32992.0,44.7971,44.8866,44.7772,44.8368,32992.0
2025-03-13 13:25:00,45.1,45.17,45.1,45.15,16699.0,44.8468,44.9164,44.8468,44.8965,16699.0
2025-03-13 13:30:00,45.15,45.15,45.08,45.1,15086.0,44.8965,44.8965,44.8269,44.8468,15086.0
2025-03-13 13:35:00,45.09,45.14,45.06,45.06,24496.0,44.8368,44.8866,44.807,44.807,24496.0
2025-03-13 13:40:00,45.07,45.14,45.01,45.04,38778.0,44.817,44.8866,44.7573,44.7871,38778.0
2025-03-13 13:45:00,45.05,45.08,45.02,45.05,30358.0,44.7971,44.8269,44.7672,44.7971,30358.0
2025-03-13 13:50:00,45.05,45.17,45.05,45.11,34097.0,44.7971,44.9164,44.7971,44.8567,34097.0
2025-03-13 13:55:00,45.11,45.14,45.07,45.09,23338.0,44.8567,44.8866,44.817,44.8368,23338.0
2025-03-13 14:00:00,45.09,45.26,45.09,45.22,44354.0,44.8368,45.0059,44.8368,44.9661,44354.0
2025-03-13 14:05:00,45.23,45.34,45.2,45.3,34903.0,44.9761,45.0854,44.9462,45.0457,34903.0
2025-03-13 14:10:00,45.3,45.6,45.29,45.5,32654.0,45.0457,45.344,45.0357,45.2445,32654.0
2025-03-13 14:15:00,45.48,45.48,45.36,45.4,27819.0,45.2246,45.2246,45.1053,45.1451,27819.0
2025-03-13 14:20:00,45.39,45.49,45.37,45.46,23161.0,45.1352,45.2346,45.1153,45.2048,23161.0
2025-03-13 14:25:00,45.46,45.5,45.4,45.48,51364.0,45.2048,45.2445,45.1451,45.2246,51364.0
2025-03-13 14:30:00,45.47,45.47,45.38,45.38,30906.0,45.2147,45.2147,45.1252,45.1252,30906.0
2025-03-13 14:35:00,45.39,45.43,45.37,45.41,25665.0,45.1352,45.1749,45.1153,45.155,25665.0
2025-03-13 14:40:00,45.41,45.52,45.37,45.51,40996.0,45.155,45.2644,45.1153,45.2545,40996.0
2025-03-13 14:45:00,45.51,45.56,45.47,45.56,24253.0,45.2545,45.3042,45.2147,45.3042,24253.0
2025-03-13 14:50:00,45.55,45.57,45.49,45.55,42284.0,45.2943,45.3141,45.2346,45.2943,42284.0
2025-03-13 14:55:00,45.55,45.64,45.5,45.63,32891.0,45.2943,45.3837,45.2445,45.3738,32891.0
2025-03-13 15:00:00,45.62,45.7,45.57,45.58,40894.0,45.3639,45.4434,45.3141,45.3241,40894.0
2025-03-13 15:05:00,45.58,45.59,45.47,45.51,33270.0,45.3241,45.334,45.2147,45.2545,33270.0
2025-03-13 15:10:00,45.5,45.55,45.42,45.53,210215.0,45.2445,45.2943,45.165,45.2744,210215.0
2025-03-13 15:15:00,45.54,45.57,45.51,45.55,54869.0,45.2843,45.3141,45.2545,45.2943,54869.0
2025-03-13 15:20:00,45.55,45.56,45.5,45.54,81684.0,45.2943,45.3042,45.2445,45.2843,81684.0
2025-03-13 15:25:00,45.54,45.54,45.37,45.44,55894.0,45.2843,45.2843,45.1153,45.1849,55894.0
2025-03-13 15:30:00,45.45,45.49,45.4,45.47,35623.0,45.1948,45.2346,45.1451,45.2147,35623.0
2025-03-13 15:35:00,45.47,45.47,45.34,45.34,37935.0,45.2147,45.2147,45.0854,45.0854,37935.0
2025-03-13 15:40:00,45.35,45.49,45.34,45.48,54465.0,45.0954,45.2346,45.0854,45.2246,54465.0
2025-03-13 15:45:00,45.47,45.52,45.44,45.5,64196.0,45.2147,45.2644,45.1849,45.2445,64196.0
2025-03-13 15:50:00,45.49,45.5,45.41,45.45,107156.0,45.2346,45.2445,45.155,45.1948,107156.0
2025-03-13 15:55:00,45.46,45.65,45.44,45.59,325360.0,45.2048,45.3937,45.1849,45.334,325360.0
2025-03-14 09:30:00,46.19,46.38,45.92,45.97,55049.0,45.9307,46.1196,45.6622,45.7119,55049.0
2025-03-14 09:35:00,46.05,46.32,46.05,46.22,18847.0,45.7914,46.0599,45.7914,45.9605,18847.0
2025-03-14 09:40:00,46.22,46.47,46.21,46.39,24049.0,45.9605,46.2091,45.9505,46.1295,24049.0
2025-03-14 09:45:00,46.42,46.48,46.34,46.41,15344.0,46.1594,46.219,46.0798,46.1494,15344.0
2025-03-14 09:50:00,46.43,46.48,46.34,46.37,18599.0,46.1693,46.219,46.0798,46.1097,18599.0
2025-03-14 09:55:00,46.38,46.38,46.17,46.17,14834.0,46.1196,46.1196,45.9108,45.9108,14834.0
2025-03-14 10:00:00,46.17,46.27,45.76,46.23,29224.0,45.9108,46.0102,45.5031,45.9704,29224.0
2025-03-14 10:05:00,46.23,46.27,46.02,46.03,25527.0,45.9704,46.0102,45.7616,45.7716,25527.0
2025-03-14 10:10:00,46.03,46.16,45.95,46.0,21237.0,45.7716,45.9008,45.692,45.7417,21237.0
2025-03-14 10:15:00,46.02,46.1,46.0,46.03,28272.0,45.7616,45.8412,45.7417,45.7716,28272.0
2025-03-14 10:20:00,46.03,46.09,45.89,46.07,32031.0,45.7716,45.8312,45.6323,45.8113,32031.0
2025-03-14 10:25:00,46.09,46.09,46.02,46.03,15056.0,45.8312,45.8312,45.7616,45.7716,15056.0
2025-03-14 10:30:00,46.03,46.1,46.01,46.02,31952.0,45.7716,45.8412,45.7517,45.7616,31952.0
2025-03-14 10:35:00,46.05,46.28,46.01,46.28,72518.0,45.7914,46.0202,45.7517,46.0202,72518.0
2025-03-14 10:40:00,46.27,46.31,46.2,46.26,17548.0,46.0102,46.05,45.9406,46.0003,17548.0
2025-03-14 10:45:00,46.27,46.35,46.27,46.31,17108.0,46.0102,46.0898,46.0102,46.05,17108.0
2025-03-14 10:50:00,46.33,46.37,46.31,46.35,28147.0,46.0699,46.1097,46.05,46.0898,28147.0
2025-03-14 10:55:00,46.35,46.47,46.28,46.46,30509.0,46.0898,46.2091,46.0202,46.1991,30509.0
2025-03-14 11:00:00,46.48,46.56,46.48,46.55,18617.0,46.219,46.2986,46.219,46.2886,18617.0
2025-03-14 11:05:00,46.55,46.55,46.47,46.48,23193.0,46.2886,46.2886,46.2091,46.219,23193.0
2025-03-14 11:10:00,46.48,46.55,46.46,46.52,25079.0,46.219,46.2886,46.1991,46.2588,25079.0
2025-03-14 11:15:00,46.52,46.59,46.51,46.55,26961.0,46.2588,46.3284,46.2489,46.2886,26961.0
2025-03-14 11:20:00,46.56,46.75,46.56,46.75,62763.0,46.2986,46.4875,46.2986,46.4875,62763.0
2025-03-14 11:25:00,46.76,46.78,46.68,46.75,80611.0,46.4975,46.5173,46.4179,46.4875,80611.0
2025-03-14 11:30:00,46.75,46.81,46.73,46.8,36892.0,46.4875,46.5472,46.4676,46.5372,36892.0
2025-03-14 11:35:00,46.8,46.83,46.76,46.77,25420.0,46.5372,46.5671,46.4975,46.5074,25420.0
2025-03-14 11:40:00,46.77,46.82,46.74,46.81,22479.0,46.5074,46.5571,46.4776,46.5472,22479.0
2025-03-14 11:45:00,46.82,46.85,46.68,46.75,30369.0,46.5571,46.587,46.4179,46.4875,30369.0
2025-03-14 11:50:00,46.75,46.82,46.7,46.82,26303.0,46.4875,46.5571,46.4378,46.5571,26303.0
2025-03-14 11:55:00,46.81,46.93,46.81,46.88,34520.0,46.5472,46.6665,46.5472,46.6168,34520.0
2025-03-14 12:00:00,46.88,46.94,46.85,46.87,28763.0,46.6168,46.6765,46.587,46.6068,28763.0
2025-03-14 12:05:00,46.87,46.89,46.83,46.83,23726.0,46.6068,46.6267,46.5671,46.5671,23726.0
2025-03-14 12:10:00,46.83,46.83,46.71,46.8,28288.0,46.5671,46.5671,46.4477,46.5372,28288.0
2025-03-14 12:15:00,46.8,46.81,46.65,46.69,35984.0,46.5372,46.5472,46.3881,46.4279,35984.0
2025-03-14 12:20:00,46.7,46.85,46.7,46.84,47183.0,46.4378,46.587,46.4378,46.577,47183.0
2025-03-14 12:25:00,46.84,46.89,46.72,46.74,55036.0,46.577,46.6267,46.4577,46.4776,55036.0
2025-03-14 12:30:00,46.75,46.81,46.75,46.81,23777.0,46.4875,46.5472,46.4875,46.5472,23777.0
2025-03-14 12:35:00,46.82,46.98,46.81,46.88,36914.0,46.5571,46.7162,46.5472,46.6168,36914.0
2025-03-14 12:40:00,46.87,47.05,46.87,46.96,115853.0,46.6068,46.7858,46.6068,46.6963,115853.0
2025-03-14 12:45:00,46.96,46.98,46.9,46.97,81449.0,46.6963,46.7162,46.6367,46.7063,81449.0
2025-03-14 12:50:00,46.97,47.01,46.94,46.96,42072.0,46.7063,46.7461,46.6765,46.6963,42072.0
2025-03-14 12:55:00,46.94,46.99,46.91,46.96,23573.0,46.6765,46.7262,46.6466,46.6963,23573.0
2025-03-14 13:00:00,46.95,47.0,46.85,46.9,38038.0,46.6864,46.7361,46.587,46.6367,38038.0
2025-03-14 13:05:00,46.89,46.96,46.88,46.93,18839.0,46.6267,46.6963,46.6168,46.6665,18839.0
2025-03-14 13:10:00,46.93,46.94,46.86,46.88,23918.0,46.6665,46.6765,46.5969,46.6168,23918.0
2025-03-14 13:15:00,46.87,46.96,46.87,46.9,31402.0,46.6068,46.6963,46.6068,46.6367,31402.0
2025-03-14 13:20:00,46.9,46.93,46.86,46.87,19305.0,46.6367,46.6665,46.5969,46.6068,19305.0
2025-03-14 13:25:00,46.88,46.92,46.83,46.87,19963.0,46.6168,46.6566,46.5671,46.6068,19963.0
2025-03-14 13:30:00,46.87,46.91,46.82,46.84,21644.0,46.6068,46.6466,46.5571,46.577,21644.0
2025-03-14 13:35:00,46.84,46.87,46.74,46.79,37525.0,46.577,46.6068,46.4776,46.5273,37525.0
2025-03-14 13:40:00,46.79,46.81,46.75,46.76,13553.0,46.5273,46.5472,46.4875,46.4975,13553.0
2025-03-14 13:45:00,46.76,46.78,46.71,46.73,21074.0,46.4975,46.5173,46.4477,46.4676,21074.0
2025-03-14 13:50:00,46.74,46.82,46.73,46.8,23261.0,46.4776,46.5571,46.4676,46.5372,23261.0
2025-03-14 13:55:00,46.79,46.8,46.7,46.71,17344.0,46.5273,46.5372,46.4378,46.4477,17344.0
2025-03-14 14:00:00,46.71,46.8,46.7,46.78,26227.0,46.4477,46.5372,46.4378,46.5173,26227.0
2025-03-14 14:05:00,46.78,46.8,46.72,46.74,21567.0,46.5173,46.5372,46.4577,46.4776,21567.0
2025-03-14 14:10:00,46.75,46.76,46.68,46.7,22005.0,46.4875,46.4975,46.4179,46.4378,22005.0
2025-03-14 14:15:00,46.7,46.74,46.68,46.71,23481.0,46.4378,46.4776,46.4179,46.4477,23481.0
2025-03-14 14:20:00,46.72,46.73,46.66,46.67,46835.0,46.4577,46.4676,46.398,46.408,46835.0
2025-03-14 14:25:00,46.69,46.76,46.68,46.72,27868.0,46.4279,46.4975,46.4179,46.4577,27868.0
2025-03-14 14:30:00,46.72,46.83,46.71,46.82,32964.0,46.4577,46.5671,46.4477,46.5571,32964.0
2025-03-14 14:35:00,46.83,46.92,46.79,46.92,36068.0,46.5671,46.6566,46.5273,46.6566,36068.0
2025-03-14 14:40:00,46.91,46.93,46.85,46.86,57968.0,46.6466,46.6665,46.587,46.5969,57968.0
2025-03-14 14:45:00,46.86,46.88,46.84,46.88,29602.0,46.5969,46.6168,46.577,46.6168,29602.0
2025-03-14 14:50:00,46.88,46.88,46.84,46.87,58722.0,46.6168,46.6168,46.577,46.6068,58722.0
2025-03-14 14:55:00,46.87,46.88,46.79,46.84,54398.0,46.6068,46.6168,46.5273,46.577,54398.0
2025-03-14 15:00:00,46.84,46.98,46.83,46.98,29744.0,46.577,46.7162,46.5671,46.7162,29744.0
2025-03-14 15:05:00,46.98,47.04,46.97,47.02,51685.0,46.7162,46.7759,46.7063,46.756,51685.0
2025-03-14 15:10:00,47.02,47.08,47.01,47.05,66957.0,46.756,46.8157,46.7461,46.7858,66957.0
2025-03-14 15:15:00,47.05,47.07,46.96,46.97,75197.0,46.7858,46.8057,46.6963,46.7063,75197.0
2025-03-14 15:20:00,46.97,47.01,46.91,46.91,53389.0,46.7063,46.7461,46.6466,46.6466,53389.0
2025-03-14 15:25:00,46.91,46.94,46.78,46.8,99341.0,46.6466,46.6765,46.5173,46.5372,99341.0
2025-03-14 15:30:00,46.8,46.8,46.62,46.65,103479.0,46.5372,46.5372,46.3582,46.3881,103479.0
2025-03-14 15:35:00,46.65,46.75,46.63,46.65,111716.0,46.3881,46.4875,46.3682,46.3881,111716.0
2025-03-14 15:40:00,46.65,46.77,46.61,46.73,97239.0,46.3881,46.5074,46.3483,46.4676,97239.0
2025-03-14 15:45:00,46.73,46.78,46.6,46.62,111630.0,46.4676,46.5173,46.3384,46.3582,111630.0
2025-03-14 15:50:00,46.61,46.81,46.53,46.8,276995.0,46.3483,46.5472,46.2688,46.5372,276995.0
2025-03-14 15:55:00,46.8,46.87,46.74,46.74,563216.0,46.5372,46.6068,46.4776,46.4776,563216.0
2025-03-17 09:30:00,46.73,46.97,46.64,46.94,82942.0,46.4676,46.7063,46.3781,46.6765,82942.0
2025-03-17 09:35:00,46.91,47.13,46.87,46.9,34654.0,46.6466,46.8654,46.6068,46.6367,34654.0
2025-03-17 09:40:00,46.89,47.07,46.83,46.86,44620.0,46.6267,46.8057,46.5671,46.5969,44620.0
2025-03-17 09:45:00,46.89,46.96,46.73,46.8,115391.0,46.6267,46.6963,46.4676,46.5372,115391.0
2025-03-17 09:50:00,46.8,47.15,46.73,47.11,292065.0,46.5372,46.8853,46.4676,46.8455,292065.0
2025-03-17 09:55:00,47.1,47.13,46.94,46.96,50776.0,46.8356,46.8654,46.6765,46.6963,50776.0
2025-03-17 10:00:00,46.98,47.0,46.85,46.93,42730.0,46.7162,46.7361,46.587,46.6665,42730.0
2025-03-17 10:05:00,46.94,47.12,46.88,47.09,37926.0,46.6765,46.8554,46.6168,46.8256,37926.0
2025-03-17 10:10:00,47.07,47.21,47.05,47.16,32866.0,46.8057,46.9449,46.7858,46.8952,32866.0
2025-03-17 10:15:00,47.18,47.21,47.06,47.18,105039.0,46.9151,46.9449,46.7958,46.9151,105039.0
2025-03-17 10:20:00,47.2,47.29,47.06,47.23,67842.0,46.935,47.0245,46.7958,46.9648,67842.0
2025-03-17 10:25:00,47.25,47.29,47.0,47.0,49849.0,46.9847,47.0245,46.7361,46.7361,49849.0
2025-03-17 10:30:00,46.99,47.0,46.9,46.95,44661.0,46.7262,46.7361,46.6367,46.6864,44661.0
2025-03-17 10:35:00,46.93,46.95,46.78,46.88,25598.0,46.6665,46.6864,46.5173,46.6168,25598.0
2025-03-17 10:40:00,46.88,47.01,46.85,46.96,31631.0,46.6168,46.7461,46.587,46.6963,31631.0
2025-03-17 10:45:00,46.96,46.98,46.89,46.93,18763.0,46.6963,46.7162,46.6267,46.6665,18763.0
2025-03-17 10:50:00,46.93,46.98,46.88,46.94,15487.0,46.6665,46.7162,46.6168,46.6765,15487.0
2025-03-17 10:55:00,46.92,46.93,46.76,46.78,53719.0,46.6566,46.6665,46.4975,46.5173,53719.0
2025-03-17 11:00:00,46.79,46.85,46.64,46.68,30677.0,46.5273,46.587,46.3781,46.4179,30677.0
2025-03-17 11:05:00,46.69,46.69,46.54,46.61,31188.0,46.4279,46.4279,46.2787,46.3483,31188.0
2025-03-17 11:10:00,46.62,46.69,46.53,46.62,76827.0,46.3582,46.4279,46.2688,46.3582,76827.0
2025-03-17 11:15:00,46.62,46.69,46.57,46.66,54500.0,46.3582,46.4279,46.3085,46.398,54500.0
2025-03-17 11:20:00,46.66,46.74,46.63,46.64,41964.0,46.398,46.4776,46.3682,46.3781,41964.0
2025-03-17 11:25:00,46.65,46.68,46.57,46.57,44760.0,46.3881,46.4179,46.3085,46.3085,44760.0
2025-03-17 11:30:00,46.56,46.58,46.42,46.45,43179.0,46.2986,46.3185,46.1594,46.1892,43179.0
2025-03-17 11:35:00,46.46,46.48,46.35,46.37,58030.0,46.1991,46.219,46.0898,46.1097,58030.0
2025-03-17 11:40:00,46.36,46.41,46.34,46.38,26672.0,46.0997,46.1494,46.0798,46.1196,26672.0
2025-03-17 11:45:00,46.38,46.44,46.35,46.37,53436.0,46.1196,46.1793,46.0898,46.1097,53436.0
2025-03-17 11:50:00,46.37,46.47,46.35,46.41,31304.0,46.1097,46.2091,46.0898,46.1494,31304.0
2025-03-17 11:55:00,46.41,46.44,46.4,46.42,26926.0,46.1494,46.1793,46.1395,46.1594,26926.0
2025-03-17 12:00:00,46.44,46.44,46.37,46.41,21657.0,46.1793,46.1793,46.1097,46.1494,21657.0
2025-03-17 12:05:00,46.41,46.51,46.41,46.47,43738.0,46.1494,46.2489,46.1494,46.2091,43738.0
2025-03-17 12:10:00,46.46,46.53,46.46,46.47,32011.0,46.1991,46.2688,46.1991,46.2091,32011.0
2025-03-17 12:15:00,46.47,46.54,46.4,46.4,27556.0,46.2091,46.2787,46.1395,46.1395,27556.0
2025-03-17 12:20:00,46.4,46.41,46.32,46.34,27504.0,46.1395,46.1494,46.0599,46.0798,27504.0
2025-03-17 12:25:00,46.33,46.37,46.26,46.27,33484.0,46.0699,46.1097,46.0003,46.0102,33484.0
2025-03-17 12:30:00,46.27,46.36,46.22,46.31,90000.0,46.0102,46.0997,45.9605,46.05,90000.0
2025-03-17 12:35:00,46.3,46.35,46.27,46.3,22754.0,46.04,46.0898,46.0102,46.04,22754.0
2025-03-17 12:40:00,46.29,46.29,46.19,46.23,36364.0,46.0301,46.0301,45.9307,45.9704,36364.0
2025-03-17 12:45:00,46.24,46.26,46.18,46.26,27185.0,45.9804,46.0003,45.9207,46.0003,27185.0
2025-03-17 12:50:00,46.25,46.37,46.18,46.31,86872.0,45.9903,46.1097,45.9207,46.05,86872.0
2025-03-17 12:55:00,46.32,46.41,46.29,46.32,142729.0,46.0599,46.1494,46.0301,46.0599,142729.0
2025-03-17 13:00:00,46.32,46.38,46.31,46.34,21189.0,46.0599,46.1196,46.05,46.0798,21189.0
2025-03-17 13:05:00,46.35,46.47,46.34,46.4,36733.0,46.0898,46.2091,46.0798,46.1395,36733.0
2025-03-17 13:10:00,46.4,46.45,46.37,46.42,42953.0,46.1395,46.1892,46.1097,46.1594,42953.0
2025-03-17 13:15:00,46.43,46.44,46.37,46.37,48201.0,46.1693,46.1793,46.1097,46.1097,48201.0
2025-03-17 13:20:00,46.37,46.42,46.34,46.4,64612.0,46.1097,46.1594,46.0798,46.1395,64612.0
2025-03-17 13:25:00,46.4,46.47,46.39,46.43,62005.0,46.1395,46.2091,46.1295,46.1693,62005.0
2025-03-17 13:30:00,46.43,46.51,46.38,46.51,21473.0,46.1693,46.2489,46.1196,46.2489,21473.0
2025-03-17 13:35:00,46.51,46.53,46.46,46.52,58350.0,46.2489,46.2688,46.1991,46.2588,58350.0
2025-03-17 13:40:00,46.51,46.69,46.49,46.61,63203.0,46.2489,46.4279,46.229,46.3483,63203.0
2025-03-17 13:45:00,46.6,46.62,46.55,46.57,39895.0,46.3384,46.3582,46.2886,46.3085,39895.0
2025-03-17 13:50:00,46.56,46.74,46.54,46.73,23017.0,46.2986,46.4776,46.2787,46.4676,23017.0
2025-03-17 13:55:00,46.72,46.75,46.65,46.65,23903.0,46.4577,46.4875,46.3881,46.3881,23903.0
2025-03-17 14:00:00,46.66,46.73,46.65,46.66,27106.0,46.398,46.4676,46.3881,46.398,27106.0
2025-03-17 14:05:00,46.65,46.69,46.63,46.66,20525.0,46.3881,46.4279,46.3682,46.398,20525.0
2025-03-17 14:10:00,46.66,46.72,46.62,46.68,25490.0,46.398,46.4577,46.3582,46.4179,25490.0
2025-03-17 14:15:00,46.69,46.83,46.68,46.8,54895.0,46.4279,46.5671,46.4179,46.5372,54895.0
2025-03-17 14:20:00,46.81,46.92,46.8,46.89,27241.0,46.5472,46.6566,46.5372,46.6267,27241.0
2025-03-17 14:25:00,46.89,46.96,46.89,46.94,23482.0,46.6267,46.6963,46.6267,46.6765,23482.0
2025-03-17 14:30:00,46.94,46.96,46.88,46.93,22760.0,46.6765,46.6963,46.6168,46.6665,22760.0
2025-03-17 14:35:00,46.94,46.94,46.86,46.91,28703.0,46.6765,46.6765,46.5969,46.6466,28703.0
2025-03-17 14:40:00,46.91,46.94,46.86,46.92,39764.0,46.6466,46.6765,46.5969,46.6566,39764.0
2025-03-17 14:45:00,46.92,47.05,46.91,47.02,23853.0,46.6566,46.7858,46.6466,46.756,23853.0
2025-03-17 14:50:00,47.03,47.05,47.0,47.03,32225.0,46.7659,46.7858,46.7361,46.7659,32225.0
2025-03-17 14:55:00,47.04,47.06,46.93,46.94,17579.0,46.7759,46.7958,46.6665,46.6765,17579.0
2025-03-17 15:00:00,46.93,46.96,46.91,46.93,37041.0,46.6665,46.6963,46.6466,46.6665,37041.0
2025-03-17 15:05:00,46.93,47.02,46.9,46.98,30062.0,46.6665,46.756,46.6367,46.7162,30062.0
2025-03-17 15:10:00,46.98,46.99,46.87,46.89,44942.0,46.7162,46.7262,46.6068,46.6267,44942.0
2025-03-17 15:15:00,46.88,46.88,46.76,46.82,54774.0,46.6168,46.6168,46.4975,46.5571,54774.0
2025-03-17 15:20:00,46.83,46.91,46.82,46.88,80226.0,46.5671,46.6466,46.5571,46.6168,80226.0
2025-03-17 15:25:00,46.88,47.02,46.87,47.0,51489.0,46.6168,46.756,46.6068,46.7361,51489.0
2025-03-17 15:30:00,46.99,46.99,46.86,46.89,74128.0,46.7262,46.7262,46.5969,46.6267,74128.0
2025-03-17 15:35:00,46.89,46.95,46.86,46.88,82082.0,46.6267,46.6864,46.5969,46.6168,82082.0
2025-03-17 15:40:00,46.88,46.9,46.83,46.86,91022.0,46.6168,46.6367,46.5671,46.5969,91022.0
2025-03-17 15:45:00,46.87,46.87,46.79,46.83,119640.0,46.6068,46.6068,46.5273,46.5671,119640.0
2025-03-17 15:50:00,46.82,46.89,46.76,46.88,185752.0,46.5571,46.6267,46.4975,46.6168,185752.0
2025-03-17 15:55:00,46.88,46.91,46.77,46.84,471715.0,46.6168,46.6466,46.5074,46.577,471715.0
2025-03-18 09:30:00,47.16,47.82,46.72,47.03,290804.0,46.8952,47.5515,46.4577,46.7659,290804.0
2025-03-18 09:35:00,47.03,47.08,46.49,46.52,152018.0,46.7659,46.8157,46.229,46.2588,152018.0
2025-03-18 09:40:00,46.54,47.08,46.49,46.93,146868.0,46.2787,46.8157,46.229,46.6665,146868.0
2025-03-18 09:45:00,46.92,47.02,46.82,46.92,86619.0,46.6566,46.756,46.5571,46.6566,86619.0
2025-03-18 09:50:00,46.88,47.07,46.88,46.94,50990.0,46.6168,46.8057,46.6168,46.6765,50990.0
2025-03-18 09:55:00,46.94,47.1,46.87,47.01,51633.0,46.6765,46.8356,46.6068,46.7461,51633.0
2025-03-18 10:00:00,47.01,47.03,46.88,47.03,75413.0,46.7461,46.7659,46.6168,46.7659,75413.0
2025-03-18 10:05:00,47.05,47.33,46.9,47.28,72362.0,46.7858,47.0643,46.6367,47.0145,72362.0
2025-03-18 10:10:00,47.28,47.45,47.18,47.32,128094.0,47.0145,47.1836,46.9151,47.0543,128094.0
2025-03-18 10:15:00,47.32,47.47,47.21,47.32,102141.0,47.0543,47.2035,46.9449,47.0543,102141.0
2025-03-18 10:20:00,47.32,47.51,47.32,47.39,139572.0,47.0543,47.2433,47.0543,47.1239,139572.0
2025-03-18 10:25:00,47.4,47.53,47.26,47.43,106011.0,47.1339,47.2631,46.9947,47.1637,106011.0
2025-03-18 10:30:00,47.41,47.73,47.41,47.68,116965.0,47.1438,47.462,47.1438,47.4123,116965.0
2025-03-18 10:35:00,47.68,48.09,47.63,48.04,132576.0,47.4123,47.82,47.3626,47.7703,132576.0
2025-03-18 10:40:00,48.03,48.29,47.81,47.98,882907.0,47.7603,48.0189,47.5416,47.7106,882907.0
2025-03-18 10:45:00,47.98,48.0,47.68,47.76,178433.0,47.7106,47.7305,47.4123,47.4918,178433.0
2025-03-18 10:50:00,47.75,47.84,47.61,47.69,140597.0,47.4819,47.5714,47.3427,47.4222,140597.0
2025-03-18 10:55:00,47.7,47.93,47.4,47.65,361379.0,47.4322,47.6609,47.1339,47.3825,361379.0
2025-03-18 11:00:00,47.69,47.91,47.42,47.55,303722.0,47.4222,47.641,47.1538,47.283,303722.0
2025-03-18 11:05:00,47.55,47.56,47.38,47.43,80359.0,47.283,47.293,47.114,47.1637,80359.0
2025-03-18 11:10:00,47.44,47.47,47.38,47.4,44408.0,47.1736,47.2035,47.114,47.1339,44408.0
2025-03-18 11:15:00,47.39,47.44,47.27,47.38,86997.0,47.1239,47.1736,47.0046,47.114,86997.0
2025-03-18 11:20:00,47.4,47.48,47.33,47.35,41499.0,47.1339,47.2134,47.0643,47.0841,41499.0
2025-03-18 11:25:00,47.36,47.49,47.36,47.42,40936.0,47.0941,47.2234,47.0941,47.1538,40936.0
2025-03-18 11:30:00,47.43,47.49,47.41,47.44,50897.0,47.1637,47.2234,47.1438,47.1736,50897.0
2025-03-18 11:35:00,47.43,47.49,47.36,47.45,52415.0,47.1637,47.2234,47.0941,47.1836,52415.0
2025-03-18 11:40:00,47.45,47.53,47.4,47.4,34898.0,47.1836,47.2631,47.1339,47.1339,34898.0
2025-03-18 11:45:00,47.41,47.48,47.35,47.36,33299.0,47.1438,47.2134,47.0841,47.0941,33299.0
2025-03-18 11:50:00,47.35,47.38,47.3,47.3,115970.0,47.0841,47.114,47.0344,47.0344,115970.0
2025-03-18 11:55:00,47.3,47.3,47.09,47.13,67448.0,47.0344,47.0344,46.8256,46.8654,67448.0
2025-03-18 12:00:00,47.12,47.28,47.11,47.25,29211.0,46.8554,47.0145,46.8455,46.9847,29211.0
2025-03-18 12:05:00,47.24,47.35,47.23,47.34,29807.0,46.9748,47.0841,46.9648,47.0742,29807.0
2025-03-18 12:10:00,47.34,47.5,47.34,47.47,45159.0,47.0742,47.2333,47.0742,47.2035,45159.0
2025-03-18 12:15:00,47.47,47.5,47.38,47.41,41444.0,47.2035,47.2333,47.114,47.1438,41444.0
2025-03-18 12:20:00,47.42,47.5,47.42,47.49,18520.0,47.1538,47.2333,47.1538,47.2234,18520.0
2025-03-18 12:25:00,47.5,47.6,47.47,47.56,42370.0,47.2333,47.3327,47.2035,47.293,42370.0
2025-03-18 12:30:00,47.57,47.63,47.5,47.57,46818.0,47.3029,47.3626,47.2333,47.3029,46818.0
2025-03-18 12:35:00,47.58,47.66,47.54,47.55,46433.0,47.3129,47.3924,47.2731,47.283,46433.0
2025-03-18 12:40:00,47.56,47.58,47.44,47.49,30361.0,47.293,47.3129,47.1736,47.2234,30361.0
2025-03-18 12:45:00,47.49,47.51,47.37,47.39,184082.0,47.2234,47.2433,47.104,47.1239,184082.0
2025-03-18 12:50:00,47.39,47.45,47.28,47.41,49496.0,47.1239,47.1836,47.0145,47.1438,49496.0
2025-03-18 12:55:00,47.4,47.49,47.39,47.46,118176.0,47.1339,47.2234,47.1239,47.1935,118176.0
2025-03-18 13:00:00,47.47,47.51,47.45,47.47,22769.0,47.2035,47.2433,47.1836,47.2035,22769.0
2025-03-18 13:05:00,47.46,47.48,47.36,47.43,41352.0,47.1935,47.2134,47.0941,47.1637,41352.0
2025-03-18 13:10:00,47.43,47.48,47.38,47.45,27321.0,47.1637,47.2134,47.114,47.1836,27321.0
2025-03-18 13:15:00,47.46,47.47,47.13,47.17,119979.0,47.1935,47.2035,46.8654,46.9052,119979.0
2025-03-18 13:20:00,47.18,47.26,47.15,47.22,31303.0,46.9151,46.9947,46.8853,46.9549,31303.0
2025-03-18 13:25:00,47.22,47.29,47.2,47.23,23255.0,46.9549,47.0245,46.935,46.9648,23255.0
2025-03-18 13:30:00,47.23,47.3,47.19,47.29,30350.0,46.9648,47.0344,46.925,47.0245,30350.0
2025-03-18 13:35:00,47.29,47.38,47.27,47.36,30184.0,47.0245,47.114,47.0046,47.0941,30184.0
2025-03-18 13:40:00,47.37,47.37,47.15,47.17,47830.0,47.104,47.104,46.8853,46.9052,47830.0
2025-03-18 13:45:00,47.17,47.2,47.13,47.14,43813.0,46.9052,46.935,46.8654,46.8753,43813.0
2025-03-18 13:50:00,47.13,47.2,47.09,47.15,55326.0,46.8654,46.935,46.8256,46.8853,55326.0
2025-03-18 13:55:00,47.16,47.16,47.03,47.12,75984.0,46.8952,46.8952,46.7659,46.8554,75984.0
2025-03-18 14:00:00,47.12,47.12,46.93,46.95,92373.0,46.8554,46.8554,46.6665,46.6864,92373.0
2025-03-18 14:05:00,46.96,47.02,46.93,47.0,42750.0,46.6963,46.756,46.6665,46.7361,42750.0
2025-03-18 14:10:00,47.0,47.0,46.89,46.9,37676.0,46.7361,46.7361,46.6267,46.6367,37676.0
2025-03-18 14:15:00,46.89,46.99,46.89,46.98,50844.0,46.6267,46.7262,46.6267,46.7162,50844.0
2025-03-18 14:20:00,46.98,47.1,46.98,47.05,53388.0,46.7162,46.8356,46.7162,46.7858,53388.0
2025-03-18 14:25:00,47.05,47.1,47.01,47.01,45732.0,46.7858,46.8356,46.7461,46.7461,45732.0
2025-03-18 14:30:00,47.01,47.09,47.01,47.04,51014.0,46.7461,46.8256,46.7461,46.7759,51014.0
2025-03-18 14:35:00,47.04,47.11,47.0,47.08,66125.0,46.7759,46.8455,46.7361,46.8157,66125.0
2025-03-18 14:40:00,47.08,47.14,47.05,47.09,90776.0,46.8157,46.8753,46.7858,46.8256,90776.0
2025-03-18 14:45:00,47.09,47.23,47.09,47.19,38267.0,46.8256,46.9648,46.8256,46.925,38267.0
2025-03-18 14:50:00,47.2,47.35,47.18,47.32,66084.0,46.935,47.0841,46.9151,47.0543,66084.0
2025-03-18 14:55:00,47.32,47.38,47.27,47.35,48021.0,47.0543,47.114,47.0046,47.0841,48021.0
2025-03-18 15:00:00,47.35,47.37,47.26,47.32,76215.0,47.0841,47.104,46.9947,47.0543,76215.0
2025-03-18 15:05:00,47.32,47.32,47.23,47.27,74471.0,47.0543,47.0543,46.9648,47.0046,74471.0
2025-03-18 15:10:00,47.27,47.41,47.26,47.4,81031.0,47.0046,47.1438,46.9947,47.1339,81031.0
2025-03-18 15:15:00,47.4,47.41,47.34,47.35,108780.0,47.1339,47.1438,47.0742,47.0841,108780.0
2025-03-18 15:20:00,47.36,47.4,47.32,47.39,56415.0,47.0941,47.1339,47.0543,47.1239,56415.0
2025-03-18 15:25:00,47.4,47.44,47.33,47.39,80247.0,47.1339,47.1736,47.0643,47.1239,80247.0
2025-03-18 15:30:00,47.39,47.47,47.39,47.46,79436.0,47.1239,47.2035,47.1239,47.1935,79436.0
2025-03-18 15:35:00,47.46,47.47,47.22,47.27,120049.0,47.1935,47.2035,46.9549,47.0046,120049.0
2025-03-18 15:40:00,47.27,47.33,47.17,47.27,105389.0,47.0046,47.0643,46.9052,47.0046,105389.0
2025-03-18 15:45:00,47.26,47.27,47.12,47.19,121160.0,46.9947,47.0046,46.8554,46.925,121160.0
2025-03-18 15:50:00,47.19,47.33,47.09,47.3,210944.0,46.925,47.0643,46.8256,47.0344,210944.0
2025-03-18 15:55:00,47.31,47.33,47.16,47.27,522334.0,47.0444,47.0643,46.8952,47.0046,522334.0
2025-03-19 09:30:00,47.93,48.34,47.85,48.14,176289.0,47.6609,48.0686,47.5813,47.8697,176289.0
2025-03-19 09:35:00,48.16,48.16,47.93,48.06,66942.0,47.8896,47.8896,47.6609,47.7902,66942.0
2025-03-19 09:40:00,48.06,48.15,47.6,47.65,76718.0,47.7902,47.8797,47.3327,47.3825,76718.0
2025-03-19 09:45:00,47.64,48.08,47.57,47.88,110284.0,47.3725,47.8101,47.3029,47.6112,110284.0
2025-03-19 09:50:00,47.9,48.09,47.83,48.06,38726.0,47.6311,47.82,47.5615,47.7902,38726.0
2025-03-19 09:55:00,48.05,48.15,47.97,48.01,57817.0,47.7802,47.8797,47.7007,47.7404,57817.0
2025-03-19 10:00:00,48.02,48.1,47.98,48.0,24682.0,47.7504,47.8299,47.7106,47.7305,24682.0
2025-03-19 10:05:00,48.01,48.18,47.96,48.14,54020.0,47.7404,47.9095,47.6907,47.8697,54020.0
2025-03-19 10:10:00,48.13,48.13,47.91,47.96,38043.0,47.8598,47.8598,47.641,47.6907,38043.0
2025-03-19 10:15:00,47.97,48.01,47.88,47.96,15096.0,47.7007,47.7404,47.6112,47.6907,15096.0
2025-03-19 10:20:00,47.98,48.13,47.95,48.03,45962.0,47.7106,47.8598,47.6808,47.7603,45962.0
2025-03-19 10:25:00,48.03,48.09,48.0,48.05,23617.0,47.7603,47.82,47.7305,47.7802,23617.0
2025-03-19 10:30:00,48.07,48.1,48.02,48.04,18018.0,47.8001,47.8299,47.7504,47.7703,18018.0
2025-03-19 10:35:00,48.04,48.16,48.03,48.08,17339.0,47.7703,47.8896,47.7603,47.8101,17339.0
2025-03-19 10:40:00,48.09,48.34,48.08,48.3,64142.0,47.82,48.0686,47.8101,48.0288,64142.0
2025-03-19 10:45:00,48.3,48.32,48.2,48.29,57692.0,48.0288,48.0487,47.9294,48.0189,57692.0
2025-03-19 10:50:00,48.3,48.35,48.26,48.32,32546.0,48.0288,48.0785,47.989,48.0487,32546.0
2025-03-19 10:55:00,48.33,48.33,48.21,48.23,28960.0,48.0586,48.0586,47.9393,47.9592,28960.0
2025-03-19 11:00:00,48.23,48.29,48.23,48.23,22501.0,47.9592,48.0189,47.9592,47.9592,22501.0
2025-03-19 11:05:00,48.25,48.42,48.24,48.4,77393.0,47.9791,48.1481,47.9692,48.1283,77393.0
2025-03-19 11:10:00,48.4,48.49,48.38,48.49,51317.0,48.1283,48.2177,48.1084,48.2177,51317.0
2025-03-19 11:15:00,48.49,48.49,48.41,48.46,49733.0,48.2177,48.2177,48.1382,48.1879,49733.0
2025-03-19 11:20:00,48.45,48.48,48.39,48.43,39779.0,48.178,48.2078,48.1183,48.1581,39779.0
2025-03-19 11:25:00,48.43,48.43,48.35,48.36,19220.0,48.1581,48.1581,48.0785,48.0885,19220.0
2025-03-19 11:30:00,48.36,48.45,48.29,48.43,20906.0,48.0885,48.178,48.0189,48.1581,20906.0
2025-03-19 11:35:00,48.41,48.41,48.36,48.4,15683.0,48.1382,48.1382,48.0885,48.1283,15683.0
2025-03-19 11:40:00,48.4,48.49,48.39,48.47,20142.0,48.1283,48.2177,48.1183,48.1979,20142.0
2025-03-19 11:45:00,48.47,48.53,48.44,48.52,15657.0,48.1979,48.2575,48.168,48.2476,15657.0
2025-03-19 11:50:00,48.53,48.71,48.52,48.65,33107.0,48.2575,48.4365,48.2476,48.3768,33107.0
2025-03-19 11:55:00,48.66,48.7,48.62,48.66,55909.0,48.3868,48.4266,48.347,48.3868,55909.0
2025-03-19 12:00:00,48.66,48.67,48.59,48.62,63105.0,48.3868,48.3967,48.3172,48.347,63105.0
2025-03-19 12:05:00,48.62,48.69,48.61,48.65,25810.0,48.347,48.4166,48.3371,48.3768,25810.0
2025-03-19 12:10:00,48.65,48.66,48.55,48.55,46462.0,48.3768,48.3868,48.2774,48.2774,46462.0
2025-03-19 12:15:00,48.55,48.66,48.53,48.65,45023.0,48.2774,48.3868,48.2575,48.3768,45023.0
2025-03-19 12:20:00,48.65,48.69,48.5,48.57,169505.0,48.3768,48.4166,48.2277,48.2973,169505.0
2025-03-19 12:25:00,48.57,48.74,48.57,48.69,84323.0,48.2973,48.4663,48.2973,48.4166,84323.0
2025-03-19 12:30:00,48.69,48.69,48.64,48.67,19846.0,48.4166,48.4166,48.3669,48.3967,19846.0
2025-03-19 12:35:00,48.66,48.73,48.64,48.7,14822.0,48.3868,48.4564,48.3669,48.4266,14822.0
2025-03-19 12:40:00,48.69,48.69,48.64,48.66,9093.0,48.4166,48.4166,48.3669,48.3868,9093.0
2025-03-19 12:45:00,48.65,48.7,48.64,48.65,23580.0,48.3768,48.4266,48.3669,48.3768,23580.0
2025-03-19 12:50:00,48.65,48.68,48.64,48.66,14773.0,48.3768,48.4067,48.3669,48.3868,14773.0
2025-03-19 12:55:00,48.65,48.67,48.58,48.64,63539.0,48.3768,48.3967,48.3072,48.3669,63539.0
2025-03-19 13:00:00,48.64,48.66,48.58,48.63,68087.0,48.3669,48.3868,48.3072,48.357,68087.0
2025-03-19 13:05:00,48.63,48.64,48.5,48.52,90850.0,48.357,48.3669,48.2277,48.2476,90850.0
2025-03-19 13:10:00,48.52,48.62,48.51,48.55,34704.0,48.2476,48.347,48.2376,48.2774,34704.0
2025-03-19 13:15:00,48.55,48.55,48.43,48.48,41991.0,48.2774,48.2774,48.1581,48.2078,41991.0
2025-03-19 13:20:00,48.48,48.63,48.46,48.62,47059.0,48.2078,48.357,48.1879,48.347,47059.0
2025-03-19 13:25:00,48.62,48.65,48.58,48.59,34002.0,48.347,48.3768,48.3072,48.3172,34002.0
2025-03-19 13:30:00,48.59,48.64,48.54,48.62,38576.0,48.3172,48.3669,48.2675,48.347,38576.0
2025-03-19 13:35:00,48.62,48.68,48.61,48.68,22568.0,48.347,48.4067,48.3371,48.4067,22568.0
2025-03-19 13:40:00,48.68,48.68,48.57,48.57,29574.0,48.4067,48.4067,48.2973,48.2973,29574.0
2025-03-19 13:45:00,48.57,48.58,48.39,48.4,9709.0,48.2973,48.3072,48.1183,48.1283,9709.0
2025-03-19 13:50:00,48.41,48.49,48.39,48.43,17751.0,48.1382,48.2177,48.1183,48.1581,17751.0
2025-03-19 13:55:00,48.43,48.43,48.35,48.36,14704.0,48.1581,48.1581,48.0785,48.0885,14704.0
2025-03-19 14:00:00,48.3,48.66,48.15,48.48,74297.0,48.0288,48.3868,47.8797,48.2078,74297.0
2025-03-19 14:05:00,48.48,48.54,48.38,48.51,17200.0,48.2078,48.2675,48.1084,48.2376,17200.0
2025-03-19 14:10:00,48.54,48.68,48.54,48.61,20356.0,48.2675,48.4067,48.2675,48.3371,20356.0
2025-03-19 14:15:00,48.65,48.73,48.64,48.69,16450.0,48.3768,48.4564,48.3669,48.4166,16450.0
2025-03-19 14:20:00,48.7,48.72,48.65,48.68,15426.0,48.4266,48.4465,48.3768,48.4067,15426.0
2025-03-19 14:25:00,48.67,48.71,48.59,48.64,17675.0,48.3967,48.4365,48.3172,48.3669,17675.0
2025-03-19 14:30:00,48.64,48.92,48.64,48.79,31164.0,48.3669,48.6453,48.3669,48.5161,31164.0
2025-03-19 14:35:00,48.8,48.9,48.76,48.79,24486.0,48.526,48.6254,48.4862,48.5161,24486.0
2025-03-19 14:40:00,48.81,48.96,48.77,48.94,21909.0,48.536,48.6851,48.4962,48.6652,21909.0
2025-03-19 14:45:00,48.95,48.97,48.84,48.88,45810.0,48.6752,48.6951,48.5658,48.6056,45810.0
2025-03-19 14:50:00,48.89,49.09,48.89,49.05,57884.0,48.6155,48.8144,48.6155,48.7746,57884.0
2025-03-19 14:55:00,49.04,49.12,49.0,49.05,189124.0,48.7647,48.8442,48.7249,48.7746,189124.0
2025-03-19 15:00:00,49.05,49.23,49.05,49.23,33680.0,48.7746,48.9536,48.7746,48.9536,33680.0
2025-03-19 15:05:00,49.23,49.38,49.21,49.37,49608.0,48.9536,49.1028,48.9337,49.0928,49608.0
2025-03-19 15:10:00,49.37,49.42,49.25,49.32,65263.0,49.0928,49.1425,48.9735,49.0431,65263.0
2025-03-19 15:15:00,49.33,49.33,49.24,49.26,102197.0,49.053,49.053,48.9635,48.9834,102197.0
2025-03-19 15:20:00,49.26,49.26,49.08,49.18,130818.0,48.9834,48.9834,48.8044,48.9039,130818.0
2025-03-19 15:25:00,49.16,49.18,48.87,48.94,83891.0,48.884,48.9039,48.5956,48.6652,83891.0
2025-03-19 15:30:00,48.94,49.05,48.9,49.0,93836.0,48.6652,48.7746,48.6254,48.7249,93836.0
2025-03-19 15:35:00,49.0,49.16,48.94,49.16,106642.0,48.7249,48.884,48.6652,48.884,106642.0
2025-03-19 15:40:00,49.16,49.28,49.08,49.21,147451.0,48.884,49.0033,48.8044,48.9337,147451.0
2025-03-19 15:45:00,49.21,49.24,49.04,49.09,174286.0,48.9337,48.9635,48.7647,48.8144,174286.0
2025-03-19 15:50:00,49.08,49.11,48.69,48.79,391673.0,48.8044,48.8343,48.4166,48.5161,391673.0
2025-03-19 15:55:00,48.79,48.87,48.73,48.77,518044.0,48.5161,48.5956,48.4564,48.4962,518044.0
2025-03-20 09:30:00,48.1,48.31,47.92,48.2,115313.0,47.8299,48.0388,47.6509,47.9294,115313.0
2025-03-20 09:35:00,48.27,48.35,48.04,48.32,46565.0,47.999,48.0785,47.7703,48.0487,46565.0
2025-03-20 09:40:00,48.32,48.47,48.24,48.36,32044.0,48.0487,48.1979,47.9692,48.0885,32044.0
2025-03-20 09:45:00,48.36,48.53,48.26,48.51,47829.0,48.0885,48.2575,47.989,48.2376,47829.0
2025-03-20 09:50:00,48.51,48.57,48.4,48.55,30323.0,48.2376,48.2973,48.1283,48.2774,30323.0
2025-03-20 09:55:00,48.54,48.59,48.43,48.55,62151.0,48.2675,48.3172,48.1581,48.2774,62151.0
2025-03-20 10:00:00,48.54,48.81,48.48,48.74,56534.0,48.2675,48.536,48.2078,48.4663,56534.0
2025-03-20 10:05:00,48.77,48.77,48.66,48.68,30957.0,48.4962,48.4962,48.3868,48.4067,30957.0
2025-03-20 10:10:00,48.68,48.71,48.61,48.69,28401.0,48.4067,48.4365,48.3371,48.4166,28401.0
2025-03-20 10:15:00,48.69,48.77,48.62,48.73,41684.0,48.4166,48.4962,48.347,48.4564,41684.0
2025-03-20 10:20:00,48.73,48.92,48.7,48.9,28364.0,48.4564,48.6453,48.4266,48.6254,28364.0
2025-03-20 10:25:00,48.9,48.94,48.77,48.81,50250.0,48.6254,48.6652,48.4962,48.536,50250.0
2025-03-20 10:30:00,48.81,48.9,48.8,48.86,34547.0,48.536,48.6254,48.526,48.5857,34547.0
2025-03-20 10:35:00,48.86,48.95,48.81,48.89,31119.0,48.5857,48.6752,48.536,48.6155,31119.0
2025-03-20 10:40:00,48.89,49.01,48.88,48.99,29370.0,48.6155,48.7348,48.6056,48.7149,29370.0
2025-03-20 10:45:00,48.99,49.01,48.96,49.0,25711.0,48.7149,48.7348,48.6851,48.7249,25711.0
2025-03-20 10:50:00,49.0,49.05,48.98,49.04,50870.0,48.7249,48.7746,48.705,48.7647,50870.0
2025-03-20 10:55:00,49.04,49.08,49.01,49.02,43432.0,48.7647,48.8044,48.7348,48.7448,43432.0
2025-03-20 11:00:00,49.02,49.09,49.01,49.03,75210.0,48.7448,48.8144,48.7348,48.7547,75210.0
2025-03-20 11:05:00,49.03,49.12,49.01,49.11,79983.0,48.7547,48.8442,48.7348,48.8343,79983.0
2025-03-20 11:10:00,49.13,49.16,49.11,49.15,24868.0,48.8542,48.884,48.8343,48.874,24868.0
2025-03-20 11:15:00,49.15,49.16,49.05,49.05,31273.0,48.874,48.884,48.7746,48.7746,31273.0
2025-03-20 11:20:00,49.05,49.1,49.02,49.09,17343.0,48.7746,48.8243,48.7448,48.8144,17343.0
2025-03-20 11:25:00,49.09,49.13,49.07,49.11,19535.0,48.8144,48.8542,48.7945,48.8343,19535.0
2025-03-20 11:30:00,49.1,49.12,49.05,49.06,11152.0,48.8243,48.8442,48.7746,48.7845,11152.0
2025-03-20 11:35:00,49.07,49.1,49.01,49.1,24872.0,48.7945,48.8243,48.7348,48.8243,24872.0
2025-03-20 11:40:00,49.1,49.23,49.1,49.23,17976.0,48.8243,48.9536,48.8243,48.9536,17976.0
2025-03-20 11:45:00,49.21,49.29,49.18,49.27,22743.0,48.9337,49.0133,48.9039,48.9934,22743.0
2025-03-20 11:50:00,49.26,49.27,49.21,49.23,15759.0,48.9834,48.9934,48.9337,48.9536,15759.0
2025-03-20 11:55:00,49.23,49.23,49.14,49.16,22335.0,48.9536,48.9536,48.8641,48.884,22335.0
2025-03-20 12:00:00,49.15,49.27,49.11,49.18,59468.0,48.874,48.9934,48.8343,48.9039,59468.0
2025-03-20 12:05:00,49.18,49.18,49.07,49.08,25779.0,48.9039,48.9039,48.7945,48.8044,25779.0
2025-03-20 12:10:00,49.08,49.14,49.01,49.12,26442.0,48.8044,48.8641,48.7348,48.8442,26442.0
2025-03-20 12:15:00,49.12,49.13,49.08,49.12,14223.0,48.8442,48.8542,48.8044,48.8442,14223.0
2025-03-20 12:20:00,49.13,49.13,49.05,49.06,15201.0,48.8542,48.8542,48.7746,48.7845,15201.0
2025-03-20 12:25:00,49.06,49.1,49.0,49.04,60344.0,48.7845,48.8243,48.7249,48.7647,60344.0
2025-03-20 12:30:00,49.03,49.07,49.03,49.04,30605.0,48.7547,48.7945,48.7547,48.7647,30605.0
2025-03-20 12:35:00,49.05,49.1,49.02,49.08,17166.0,48.7746,48.8243,48.7448,48.8044,17166.0
2025-03-20 12:40:00,49.07,49.07,49.0,49.03,30842.0,48.7945,48.7945,48.7249,48.7547,30842.0
2025-03-20 12:45:00,49.03,49.08,49.01,49.02,35131.0,48.7547,48.8044,48.7348,48.7448,35131.0
2025-03-20 12:50:00,49.01,49.11,49.01,49.11,26960.0,48.7348,48.8343,48.7348,48.8343,26960.0
2025-03-20 12:55:00,49.12,49.13,49.05,49.07,22258.0,48.8442,48.8542,48.7746,48.7945,22258.0
2025-03-20 13:00:00,49.05,49.1,49.04,49.1,18522.0,48.7746,48.8243,48.7647,48.8243,18522.0
2025-03-20 13:05:00,49.09,49.16,49.09,49.16,15875.0,48.8144,48.884,48.8144,48.884,15875.0
2025-03-20 13:10:00,49.17,49.32,49.17,49.3,183629.0,48.8939,49.0431,48.8939,49.0232,183629.0
2025-03-20 13:15:00,49.3,49.32,49.24,49.28,92679.0,49.0232,49.0431,48.9635,49.0033,92679.0
2025-03-20 13:20:00,49.27,49.28,49.12,49.13,51525.0,48.9934,49.0033,48.8442,48.8542,51525.0
2025-03-20 13:25:00,49.12,49.14,48.86,49.01,138694.0,48.8442,48.8641,48.5857,48.7348,138694.0
2025-03-20 13:30:00,49.0,49.05,48.85,48.88,28710.0,48.7249,48.7746,48.5757,48.6056,28710.0
2025-03-20 13:35:00,48.86,48.92,48.81,48.89,12205.0,48.5857,48.6453,48.536,48.6155,12205.0
2025-03-20 13:40:00,48.88,48.89,48.84,48.86,8850.0,48.6056,48.6155,48.5658,48.5857,8850.0
2025-03-20 13:45:00,48.86,48.88,48.69,48.73,39972.0,48.5857,48.6056,48.4166,48.4564,39972.0
2025-03-20 13:50:00,48.74,48.87,48.74,48.85,48207.0,48.4663,48.5956,48.4663,48.5757,48207.0
2025-03-20 13:55:00,48.85,48.86,48.77,48.8,70841.0,48.5757,48.5857,48.4962,48.526,70841.0
2025-03-20 14:00:00,48.79,48.87,48.79,48.85,54010.0,48.5161,48.5956,48.5161,48.5757,54010.0
2025-03-20 14:05:00,48.85,48.89,48.84,48.86,29286.0,48.5757,48.6155,48.5658,48.5857,29286.0
2025-03-20 14:10:00,48.86,48.93,48.86,48.86,25538.0,48.5857,48.6553,48.5857,48.5857,25538.0
2025-03-20 14:15:00,48.87,48.93,48.87,48.89,10904.0,48.5956,48.6553,48.5956,48.6155,10904.0
2025-03-20 14:20:00,48.87,48.87,48.84,48.86,16361.0,48.5956,48.5956,48.5658,48.5857,16361.0
2025-03-20 14:25:00,48.86,48.87,48.78,48.79,50583.0,48.5857,48.5956,48.5061,48.5161,50583.0
2025-03-20 14:30:00,48.79,48.79,48.64,48.68,31199.0,48.5161,48.5161,48.3669,48.4067,31199.0
2025-03-20 14:35:00,48.67,48.76,48.67,48.74,11391.0,48.3967,48.4862,48.3967,48.4663,11391.0
2025-03-20 14:40:00,48.73,48.75,48.67,48.71,11648.0,48.4564,48.4763,48.3967,48.4365,11648.0
2025-03-20 14:45:00,48.7,48.77,48.7,48.76,13176.0,48.4266,48.4962,48.4266,48.4862,13176.0
2025-03-20 14:50:00,48.77,48.86,48.76,48.83,8781.0,48.4962,48.5857,48.4862,48.5558,8781.0
2025-03-20 14:55:00,48.85,48.86,48.7,48.72,16723.0,48.5757,48.5857,48.4266,48.4465,16723.0
2025-03-20 15:00:00,48.72,48.85,48.72,48.8,24886.0,48.4465,48.5757,48.4465,48.526,24886.0
2025-03-20 15:05:00,48.8,48.9,48.8,48.9,23582.0,48.526,48.6254,48.526,48.6254,23582.0
2025-03-20 15:10:00,48.89,48.97,48.88,48.91,32411.0,48.6155,48.6951,48.6056,48.6354,32411.0
2025-03-20 15:15:00,48.91,48.99,48.9,48.93,23359.0,48.6354,48.7149,48.6254,48.6553,23359.0
2025-03-20 15:20:00,48.94,48.98,48.92,48.95,21957.0,48.6652,48.705,48.6453,48.6752,21957.0
2025-03-20 15:25:00,48.95,48.95,48.85,48.86,38881.0,48.6752,48.6752,48.5757,48.5857,38881.0
2025-03-20 15:30:00,48.86,48.96,48.85,48.93,33479.0,48.5857,48.6851,48.5757,48.6553,33479.0
2025-03-20 15:35:00,48.9,48.96,48.88,48.9,46798.0,48.6254,48.6851,48.6056,48.6254,46798.0
2025-03-20 15:40:00,48.9,48.98,48.9,48.97,35210.0,48.6254,48.705,48.6254,48.6951,35210.0
2025-03-20 15:45:00,48.97,49.07,48.95,49.05,97195.0,48.6951,48.7945,48.6752,48.7746,97195.0
2025-03-20 15:50:00,49.05,49.08,48.82,48.84,271633.0,48.7746,48.8044,48.5459,48.5658,271633.0
2025-03-20 15:55:00,48.84,48.92,48.6,48.67,663034.0,48.5658,48.6453,48.3271,48.3967,663034.0
2025-03-21 09:30:00,48.26,48.4,47.96,48.31,610319.0,47.989,48.1283,47.6907,48.0388,610319.0
2025-03-21 09:35:00,48.36,48.36,48.0,48.05,47427.0,48.0885,48.0885,47.7305,47.7802,47427.0
2025-03-21 09:40:00,48.01,48.3,48.01,48.26,58764.0,47.7404,48.0288,47.7404,47.989,58764.0
2025-03-21 09:45:00,48.27,48.3,48.15,48.15,71016.0,47.999,48.0288,47.8797,47.8797,71016.0
2025-03-21 09:50:00,48.15,48.15,47.9,47.99,42076.0,47.8797,47.8797,47.6311,47.7206,42076.0
2025-03-21 09:55:00,47.98,48.01,47.77,47.78,69848.0,47.7106,47.7404,47.5018,47.5117,69848.0
2025-03-21 10:00:00,47.76,47.8,47.55,47.66,68899.0,47.4918,47.5316,47.283,47.3924,68899.0
2025-03-21 10:05:00,47.68,47.75,47.57,47.59,30252.0,47.4123,47.4819,47.3029,47.3228,30252.0
2025-03-21 10:10:00,47.59,47.79,47.56,47.79,24312.0,47.3228,47.5217,47.293,47.5217,24312.0
2025-03-21 10:15:00,47.79,47.89,47.73,47.86,17824.0,47.5217,47.6211,47.462,47.5913,17824.0
2025-03-21 10:20:00,47.86,48.02,47.83,48.0,53210.0,47.5913,47.7504,47.5615,47.7305,53210.0
2025-03-21 10:25:00,47.99,47.99,47.82,47.83,35230.0,47.7206,47.7206,47.5515,47.5615,35230.0
2025-03-21 10:30:00,47.83,47.89,47.78,47.79,22479.0,47.5615,47.6211,47.5117,47.5217,22479.0
2025-03-21 10:35:00,47.78,47.83,47.58,47.63,43985.0,47.5117,47.5615,47.3129,47.3626,43985.0
2025-03-21 10:40:00,47.61,47.72,47.58,47.7,32077.0,47.3427,47.4521,47.3129,47.4322,32077.0
2025-03-21 10:45:00,47.72,47.82,47.68,47.77,30654.0,47.4521,47.5515,47.4123,47.5018,30654.0
2025-03-21 10:50:00,47.79,47.88,47.78,47.88,37326.0,47.5217,47.6112,47.5117,47.6112,37326.0
2025-03-21 10:55:00,47.88,48.09,47.84,48.09,34204.0,47.6112,47.82,47.5714,47.82,34204.0
2025-03-21 11:00:00,48.08,48.13,47.99,48.0,16544.0,47.8101,47.8598,47.7206,47.7305,16544.0
2025-03-21 11:05:00,48.0,48.07,47.99,48.03,13801.0,47.7305,47.8001,47.7206,47.7603,13801.0
2025-03-21 11:10:00,48.04,48.07,47.98,47.98,37126.0,47.7703,47.8001,47.7106,47.7106,37126.0
2025-03-21 11:15:00,47.98,48.08,47.95,48.04,37173.0,47.7106,47.8101,47.6808,47.7703,37173.0
2025-03-21 11:20:00,48.05,48.08,48.03,48.05,14894.0,47.7802,47.8101,47.7603,47.7802,14894.0
2025-03-21 11:25:00,48.06,48.09,47.99,48.0,16926.0,47.7902,47.82,47.7206,47.7305,16926.0
2025-03-21 11:30:00,48.0,48.04,47.99,48.01,14086.0,47.7305,47.7703,47.7206,47.7404,14086.0
2025-03-21 11:35:00,47.99,48.06,47.98,48.02,34735.0,47.7206,47.7902,47.7106,47.7504,34735.0
2025-03-21 11:40:00,48.01,48.05,47.98,48.01,41483.0,47.7404,47.7802,47.7106,47.7404,41483.0
2025-03-21 11:45:00,48.0,48.05,47.98,48.01,20067.0,47.7305,47.7802,47.7106,47.7404,20067.0
2025-03-21 11:50:00,48.0,48.09,47.97,48.04,27212.0,47.7305,47.82,47.7007,47.7703,27212.0
2025-03-21 11:55:00,48.04,48.07,48.02,48.03,10539.0,47.7703,47.8001,47.7504,47.7603,10539.0
2025-03-21 12:00:00,48.02,48.07,47.94,48.05,38498.0,47.7504,47.8001,47.6708,47.7802,38498.0
2025-03-21 12:05:00,48.04,48.09,48.02,48.07,10812.0,47.7703,47.82,47.7504,47.8001,10812.0
2025-03-21 12:10:00,48.08,48.22,48.07,48.2,15733.0,47.8101,47.9493,47.8001,47.9294,15733.0
2025-03-21 12:15:00,48.2,48.28,48.14,48.24,19140.0,47.9294,48.0089,47.8697,47.9692,19140.0
2025-03-21 12:20:00,48.23,48.28,48.21,48.26,15497.0,47.9592,48.0089,47.9393,47.989,15497.0
2025-03-21 12:25:00,48.27,48.29,48.19,48.21,17164.0,47.999,48.0189,47.9194,47.9393,17164.0
2025-03-21 12:30:00,48.21,48.24,48.19,48.21,8445.0,47.9393,47.9692,47.9194,47.9393,8445.0
2025-03-21 12:35:00,48.22,48.22,48.16,48.21,10515.0,47.9493,47.9493,47.8896,47.9393,10515.0
2025-03-21 12:40:00,48.21,48.29,48.21,48.28,21621.0,47.9393,48.0189,47.9393,48.0089,21621.0
2025-03-21 12:45:00,48.29,48.39,48.28,48.39,14530.0,48.0189,48.1183,48.0089,48.1183,14530.0
2025-03-21 12:50:00,48.38,48.45,48.37,48.41,33004.0,48.1084,48.178,48.0984,48.1382,33004.0
2025-03-21 12:55:00,48.4,48.57,48.39,48.55,35208.0,48.1283,48.2973,48.1183,48.2774,35208.0
2025-03-21 13:00:00,48.56,48.56,48.48,48.49,20353.0,48.2874,48.2874,48.2078,48.2177,20353.0
2025-03-21 13:05:00,48.49,48.52,48.47,48.49,16168.0,48.2177,48.2476,48.1979,48.2177,16168.0
2025-03-21 13:10:00,48.49,48.51,48.46,48.49,23786.0,48.2177,48.2376,48.1879,48.2177,23786.0
2025-03-21 13:15:00,48.48,48.49,48.43,48.43,21258.0,48.2078,48.2177,48.1581,48.1581,21258.0
2025-03-21 13:20:00,48.42,48.47,48.4,48.45,20100.0,48.1481,48.1979,48.1283,48.178,20100.0
2025-03-21 13:25:00,48.45,48.46,48.42,48.43,21499.0,48.178,48.1879,48.1481,48.1581,21499.0
2025-03-21 13:30:00,48.43,48.43,48.35,48.39,14012.0,48.1581,48.1581,48.0785,48.1183,14012.0
2025-03-21 13:35:00,48.4,48.45,48.39,48.45,13229.0,48.1283,48.178,48.1183,48.178,13229.0
2025-03-21 13:40:00,48.45,48.49,48.42,48.45,17449.0,48.178,48.2177,48.1481,48.178,17449.0
2025-03-21 13:45:00,48.45,48.51,48.45,48.49,10006.0,48.178,48.2376,48.178,48.2177,10006.0
2025-03-21 13:50:00,48.5,48.53,48.46,48.46,13663.0,48.2277,48.2575,48.1879,48.1879,13663.0
2025-03-21 13:55:00,48.48,48.49,48.42,48.45,25199.0,48.2078,48.2177,48.1481,48.178,25199.0
2025-03-21 14:00:00,48.46,48.57,48.45,48.55,29491.0,48.1879,48.2973,48.178,48.2774,29491.0
2025-03-21 14:05:00,48.55,48.58,48.54,48.57,121740.0,48.2774,48.3072,48.2675,48.2973,121740.0
2025-03-21 14:10:00,48.57,48.59,48.45,48.58,38051.0,48.2973,48.3172,48.178,48.3072,38051.0
2025-03-21 14:15:00,48.57,48.63,48.53,48.54,24185.0,48.2973,48.357,48.2575,48.2675,24185.0
2025-03-21 14:20:00,48.52,48.57,48.4,48.42,135194.0,48.2476,48.2973,48.1283,48.1481,135194.0
2025-03-21 14:25:00,48.42,48.42,48.37,48.37,19925.0,48.1481,48.1481,48.0984,48.0984,19925.0
2025-03-21 14:30:00,48.38,48.47,48.37,48.4,14639.0,48.1084,48.1979,48.0984,48.1283,14639.0
2025-03-21 14:35:00,48.41,48.49,48.4,48.46,23903.0,48.1382,48.2177,48.1283,48.1879,23903.0
2025-03-21 14:40:00,48.45,48.5,48.42,48.42,29272.0,48.178,48.2277,48.1481,48.1481,29272.0
2025-03-21 14:45:00,48.41,48.42,48.37,48.41,24794.0,48.1382,48.1481,48.0984,48.1382,24794.0
2025-03-21 14:50:00,48.41,48.42,48.33,48.39,35198.0,48.1382,48.1481,48.0586,48.1183,35198.0
2025-03-21 14:55:00,48.4,48.44,48.38,48.4,41994.0,48.1283,48.168,48.1084,48.1283,41994.0
2025-03-21 15:00:00,48.4,48.41,48.3,48.39,53425.0,48.1283,48.1382,48.0288,48.1183,53425.0
2025-03-21 15:05:00,48.38,48.42,48.36,48.37,23251.0,48.1084,48.1481,48.0885,48.0984,23251.0
2025-03-21 15:10:00,48.36,48.42,48.35,48.41,29734.0,48.0885,48.1481,48.0785,48.1382,29734.0
2025-03-21 15:15:00,48.41,48.43,48.36,48.4,29896.0,48.1382,48.1581,48.0885,48.1283,29896.0
2025-03-21 15:20:00,48.39,48.39,48.3,48.37,27465.0,48.1183,48.1183,48.0288,48.0984,27465.0
2025-03-21 15:25:00,48.37,48.37,48.27,48.29,32154.0,48.0984,48.0984,47.999,48.0189,32154.0
2025-03-21 15:30:00,48.29,48.36,48.28,48.33,57087.0,48.0189,48.0885,48.0089,48.0586,57087.0
2025-03-21 15:35:00,48.33,48.47,48.32,48.4,73923.0,48.0586,48.1979,48.0487,48.1283,73923.0
2025-03-21 15:40:00,48.39,48.43,48.32,48.4,73673.0,48.1183,48.1581,48.0487,48.1283,73673.0
2025-03-21 15:45:00,48.4,48.51,48.37,48.44,106284.0,48.1283,48.2376,48.0984,48.168,106284.0
2025-03-21 15:50:00,48.44,48.62,48.44,48.61,111597.0,48.168,48.347,48.168,48.3371,111597.0
2025-03-21 15:55:00,48.62,48.63,48.45,48.51,433823.0,48.347,48.357,48.178,48.2376,433823.0
2025-03-24 09:30:00,49.51,49.62,49.3,49.6,107349.0,49.232,49.3414,49.0232,49.3215,107349.0
2025-03-24 09:35:00,49.6,49.75,49.52,49.73,48749.0,49.3215,49.4707,49.242,49.4508,48749.0
2025-03-24 09:40:00,49.75,49.95,49.75,49.79,66670.0,49.4707,49.6696,49.4707,49.5104,66670.0
2025-03-24 09:45:00,49.82,49.95,49.76,49.91,43657.0,49.5403,49.6696,49.4806,49.6298,43657.0
2025-03-24 09:50:00,49.92,49.99,49.84,49.98,51828.0,49.6397,49.7093,49.5602,49.6994,51828.0
2025-03-24 09:55:00,49.98,50.06,49.96,50.05,49825.0,49.6994,49.7789,49.6795,49.769,49825.0
2025-03-24 10:00:00,50.04,50.06,49.96,49.99,50567.0,49.759,49.7789,49.6795,49.7093,50567.0
2025-03-24 10:05:00,49.99,49.99,49.76,49.82,25647.0,49.7093,49.7093,49.4806,49.5403,25647.0
2025-03-24 10:10:00,49.83,49.87,49.58,49.7,30967.0,49.5502,49.59,49.3016,49.421,30967.0
2025-03-24 10:15:00,49.72,49.78,49.71,49.75,83707.0,49.4408,49.5005,49.4309,49.4707,83707.0
2025-03-24 10:20:00,49.74,49.77,49.7,49.75,16462.0,49.4607,49.4906,49.421,49.4707,16462.0
2025-03-24 10:25:00,49.75,49.82,49.73,49.73,29987.0,49.4707,49.5403,49.4508,49.4508,29987.0
2025-03-24 10:30:00,49.74,49.82,49.71,49.81,18704.0,49.4607,49.5403,49.4309,49.5303,18704.0
2025-03-24 10:35:00,49.81,49.87,49.6,49.67,91145.0,49.5303,49.59,49.3215,49.3911,91145.0
2025-03-24 10:40:00,49.66,49.67,49.56,49.58,65392.0,49.3812,49.3911,49.2817,49.3016,65392.0
2025-03-24 10:45:00,49.57,49.59,49.52,49.59,23760.0,49.2917,49.3116,49.242,49.3116,23760.0
2025-03-24 10:50:00,49.59,49.63,49.54,49.55,31738.0,49.3116,49.3513,49.2619,49.2718,31738.0
2025-03-24 10:55:00,49.54,49.57,49.53,49.55,23791.0,49.2619,49.2917,49.2519,49.2718,23791.0
2025-03-24 11:00:00,49.55,49.57,49.48,49.56,28895.0,49.2718,49.2917,49.2022,49.2817,28895.0
2025-03-24 11:05:00,49.55,49.6,49.54,49.56,21934.0,49.2718,49.3215,49.2619,49.2817,21934.0
2025-03-24 11:10:00,49.57,49.71,49.56,49.66,25753.0,49.2917,49.4309,49.2817,49.3812,25753.0
2025-03-24 11:15:00,49.67,49.69,49.64,49.69,12162.0,49.3911,49.411,49.3613,49.411,12162.0
2025-03-24 11:20:00,49.69,49.73,49.66,49.71,24407.0,49.411,49.4508,49.3812,49.4309,24407.0
2025-03-24 11:25:00,49.71,49.74,49.68,49.72,39468.0,49.4309,49.4607,49.4011,49.4408,39468.0
2025-03-24 11:30:00,49.72,49.74,49.69,49.7,13452.0,49.4408,49.4607,49.411,49.421,13452.0
2025-03-24 11:35:00,49.71,49.75,49.68,49.7,15339.0,49.4309,49.4707,49.4011,49.421,15339.0
2025-03-24 11:40:00,49.71,49.71,49.68,49.7,24973.0,49.4309,49.4309,49.4011,49.421,24973.0
2025-03-24 11:45:00,49.7,49.73,49.66,49.7,19211.0,49.421,49.4508,49.3812,49.421,19211.0
2025-03-24 11:50:00,49.7,49.76,49.69,49.76,12614.0,49.421,49.4806,49.411,49.4806,12614.0
2025-03-24 11:55:00,49.76,49.76,49.7,49.72,10764.0,49.4806,49.4806,49.421,49.4408,10764.0
2025-03-24 12:00:00,49.72,49.75,49.71,49.75,13065.0,49.4408,49.4707,49.4309,49.4707,13065.0
2025-03-24 12:05:00,49.75,49.82,49.75,49.77,9837.0,49.4707,49.5403,49.4707,49.4906,9837.0
2025-03-24 12:10:00,49.77,49.79,49.75,49.79,14585.0,49.4906,49.5104,49.4707,49.5104,14585.0
2025-03-24 12:15:00,49.79,49.79,49.7,49.71,20720.0,49.5104,49.5104,49.421,49.4309,20720.0
2025-03-24 12:20:00,49.71,49.81,49.71,49.81,13229.0,49.4309,49.5303,49.4309,49.5303,13229.0
2025-03-24 12:25:00,49.8,49.81,49.67,49.72,33107.0,49.5204,49.5303,49.3911,49.4408,33107.0
2025-03-24 12:30:00,49.72,49.75,49.7,49.73,18349.0,49.4408,49.4707,49.421,49.4508,18349.0
2025-03-24 12:35:00,49.74,49.79,49.7,49.73,16560.0,49.4607,49.5104,49.421,49.4508,16560.0
2025-03-24 12:40:00,49.73,49.74,49.63,49.73,27962.0,49.4508,49.4607,49.3513,49.4508,27962.0
2025-03-24 12:45:00,49.74,49.77,49.71,49.72,18616.0,49.4607,49.4906,49.4309,49.4408,18616.0
2025-03-24 12:50:00,49.72,49.73,49.69,49.73,14398.0,49.4408,49.4508,49.411,49.4508,14398.0
2025-03-24 12:55:00,49.73,49.73,49.61,49.66,45983.0,49.4508,49.4508,49.3315,49.3812,45983.0
2025-03-24 13:00:00,49.65,49.73,49.64,49.72,28808.0,49.3712,49.4508,49.3613,49.4408,28808.0
2025-03-24 13:05:00,49.72,49.74,49.69,49.7,18252.0,49.4408,49.4607,49.411,49.421,18252.0
2025-03-24 13:10:00,49.69,49.73,49.66,49.68,34402.0,49.411,49.4508,49.3812,49.4011,34402.0
2025-03-24 13:15:00,49.67,49.72,49.64,49.64,29390.0,49.3911,49.4408,49.3613,49.3613,29390.0
2025-03-24 13:20:00,49.64,49.67,49.6,49.66,15426.0,49.3613,49.3911,49.3215,49.3812,15426.0
2025-03-24 13:25:00,49.66,49.7,49.65,49.69,16544.0,49.3812,49.421,49.3712,49.411,16544.0
2025-03-24 13:30:00,49.7,49.73,49.67,49.72,25008.0,49.421,49.4508,49.3911,49.4408,25008.0
2025-03-24 13:35:00,49.71,49.73,49.69,49.73,17822.0,49.4309,49.4508,49.411,49.4508,17822.0
2025-03-24 13:40:00,49.73,49.75,49.65,49.68,33171.0,49.4508,49.4707,49.3712,49.4011,33171.0
2025-03-24 13:45:00,49.69,49.74,49.68,49.74,17705.0,49.411,49.4607,49.4011,49.4607,17705.0
2025-03-24 13:50:00,49.74,49.74,49.68,49.71,21112.0,49.4607,49.4607,49.4011,49.4309,21112.0
2025-03-24 13:55:00,49.7,49.7,49.65,49.68,15636.0,49.421,49.421,49.3712,49.4011,15636.0
2025-03-24 14:00:00,49.67,49.69,49.51,49.53,19517.0,49.3911,49.411,49.232,49.2519,19517.0
2025-03-24 14:05:00,49.54,49.59,49.49,49.49,20377.0,49.2619,49.3116,49.2121,49.2121,20377.0
2025-03-24 14:10:00,49.48,49.49,49.43,49.44,23074.0,49.2022,49.2121,49.1525,49.1624,23074.0
2025-03-24 14:15:00,49.44,49.51,49.4,49.5,41484.0,49.1624,49.232,49.1226,49.2221,41484.0
2025-03-24 14:20:00,49.49,49.51,49.47,49.5,15080.0,49.2121,49.232,49.1922,49.2221,15080.0
2025-03-24 14:25:00,49.5,49.5,49.44,49.48,24863.0,49.2221,49.2221,49.1624,49.2022,24863.0
2025-03-24 14:30:00,49.48,49.51,49.45,49.48,20531.0,49.2022,49.232,49.1724,49.2022,20531.0
2025-03-24 14:35:00,49.48,49.56,49.46,49.53,26449.0,49.2022,49.2817,49.1823,49.2519,26449.0
2025-03-24 14:40:00,49.54,49.62,49.5,49.61,25896.0,49.2619,49.3414,49.2221,49.3315,25896.0
2025-03-24 14:45:00,49.61,49.64,49.55,49.64,26710.0,49.3315,49.3613,49.2718,49.3613,26710.0
2025-03-24 14:50:00,49.65,49.66,49.62,49.63,40427.0,49.3712,49.3812,49.3414,49.3513,40427.0
2025-03-24 14:55:00,49.63,49.67,49.6,49.63,34099.0,49.3513,49.3911,49.3215,49.3513,34099.0
2025-03-24 15:00:00,49.64,49.67,49.62,49.63,28363.0,49.3613,49.3911,49.3414,49.3513,28363.0
2025-03-24 15:05:00,49.64,49.66,49.62,49.63,29438.0,49.3613,49.3812,49.3414,49.3513,29438.0
2025-03-24 15:10:00,49.64,49.64,49.6,49.61,27333.0,49.3613,49.3613,49.3215,49.3315,27333.0
2025-03-24 15:15:00,49.62,49.68,49.61,49.68,34010.0,49.3414,49.4011,49.3315,49.4011,34010.0
2025-03-24 15:20:00,49.68,49.7,49.59,49.61,25850.0,49.4011,49.421,49.3116,49.3315,25850.0
2025-03-24 15:25:00,49.61,49.71,49.6,49.68,113272.0,49.3315,49.4309,49.3215,49.4011,113272.0
2025-03-24 15:30:00,49.68,49.69,49.58,49.59,145436.0,49.4011,49.411,49.3016,49.3116,145436.0
2025-03-24 15:35:00,49.59,49.7,49.58,49.7,168608.0,49.3116,49.421,49.3016,49.421,168608.0
2025-03-24 15:40:00,49.69,49.73,49.66,49.73,48868.0,49.411,49.4508,49.3812,49.4508,48868.0
2025-03-24 15:45:00,49.73,49.81,49.72,49.79,78390.0,49.4508,49.5303,49.4408,49.5104,78390.0
2025-03-24 15:50:00,49.79,49.89,49.73,49.87,120611.0,49.5104,49.6099,49.4508,49.59,120611.0
2025-03-24 15:55:00,49.88,49.92,49.81,49.87,315724.0,49.5999,49.6397,49.5303,49.59,315724.0
2025-03-25 09:30:00,49.84,49.89,49.61,49.8,72662.0,49.5602,49.6099,49.3315,49.5204,72662.0
2025-03-25 09:35:00,49.71,49.75,49.55,49.71,22712.0,49.4309,49.4707,49.2718,49.4309,22712.0
2025-03-25 09:40:00,49.71,49.72,49.61,49.63,12311.0,49.4309,49.4408,49.3315,49.3513,12311.0
2025-03-25 09:45:00,49.63,49.71,49.49,49.51,15235.0,49.3513,49.4309,49.2121,49.232,15235.0
2025-03-25 09:50:00,49.48,49.59,49.44,49.56,16613.0,49.2022,49.3116,49.1624,49.2817,16613.0
2025-03-25 09:55:00,49.53,49.66,49.51,49.66,39037.0,49.2519,49.3812,49.232,49.3812,39037.0
2025-03-25 10:00:00,49.7,49.71,49.54,49.63,22746.0,49.421,49.4309,49.2619,49.3513,22746.0
2025-03-25 10:05:00,49.64,49.75,49.61,49.62,31856.0,49.3613,49.4707,49.3315,49.3414,31856.0
2025-03-25 10:10:00,49.63,49.65,49.51,49.51,56494.0,49.3513,49.3712,49.232,49.232,56494.0
2025-03-25 10:15:00,49.48,49.54,49.46,49.5,15516.0,49.2022,49.2619,49.1823,49.2221,15516.0
2025-03-25 10:20:00,49.52,49.61,49.48,49.57,12701.0,49.242,49.3315,49.2022,49.2917,12701.0
2025-03-25 10:25:00,49.57,49.59,49.44,49.52,22924.0,49.2917,49.3116,49.1624,49.242,22924.0
2025-03-25 10:30:00,49.51,49.51,49.42,49.46,14728.0,49.232,49.232,49.1425,49.1823,14728.0
2025-03-25 10:35:00,49.46,49.54,49.45,49.52,12628.0,49.1823,49.2619,49.1724,49.242,12628.0
2025-03-25 10:40:00,49.52,49.54,49.49,49.5,10721.0,49.242,49.2619,49.2121,49.2221,10721.0
2025-03-25 10:45:00,49.5,49.51,49.43,49.44,11843.0,49.2221,49.232,49.1525,49.1624,11843.0
2025-03-25 10:50:00,49.44,49.44,49.37,49.39,12522.0,49.1624,49.1624,49.0928,49.1127,12522.0
2025-03-25 10:55:00,49.38,49.44,49.37,49.4,15623.0,49.1028,49.1624,49.0928,49.1226,15623.0
2025-03-25 11:00:00,49.41,49.45,49.38,49.43,12187.0,49.1326,49.1724,49.1028,49.1525,12187.0
2025-03-25 11:05:00,49.44,49.48,49.42,49.45,18726.0,49.1624,49.2022,49.1425,49.1724,18726.0
2025-03-25 11:10:00,49.46,49.5,49.44,49.47,14309.0,49.1823,49.2221,49.1624,49.1922,14309.0
2025-03-25 11:15:00,49.46,49.51,49.44,49.5,8437.0,49.1823,49.232,49.1624,49.2221,8437.0
2025-03-25 11:20:00,49.49,49.56,49.49,49.53,9270.0,49.2121,49.2817,49.2121,49.2519,9270.0
2025-03-25 11:25:00,49.54,49.54,49.46,49.46,8705.0,49.2619,49.2619,49.1823,49.1823,8705.0
2025-03-25 11:30:00,49.46,49.47,49.37,49.38,15575.0,49.1823,49.1922,49.0928,49.1028,15575.0
2025-03-25 11:35:00,49.38,49.41,49.34,49.36,12655.0,49.1028,49.1326,49.063,49.0829,12655.0
2025-03-25 11:40:00,49.36,49.36,49.27,49.32,28757.0,49.0829,49.0829,48.9934,49.0431,28757.0
2025-03-25 11:45:00,49.32,49.33,49.27,49.31,36486.0,49.0431,49.053,48.9934,49.0331,36486.0
2025-03-25 11:50:00,49.3,49.32,49.24,49.25,23219.0,49.0232,49.0431,48.9635,48.9735,23219.0
2025-03-25 11:55:00,49.25,49.27,49.19,49.2,25088.0,48.9735,48.9934,48.9138,48.9238,25088.0
2025-03-25 12:00:00,49.21,49.23,49.19,49.21,17675.0,48.9337,48.9536,48.9138,48.9337,17675.0
2025-03-25 12:05:00,49.2,49.27,49.2,49.26,13302.0,48.9238,48.9934,48.9238,48.9834,13302.0
2025-03-25 12:10:00,49.27,49.28,49.22,49.26,17658.0,48.9934,49.0033,48.9436,48.9834,17658.0
2025-03-25 12:15:00,49.25,49.25,49.18,49.21,24174.0,48.9735,48.9735,48.9039,48.9337,24174.0
2025-03-25 12:20:00,49.19,49.3,49.19,49.3,36894.0,48.9138,49.0232,48.9138,49.0232,36894.0
2025-03-25 12:25:00,49.3,49.31,49.22,49.26,16862.0,49.0232,49.0331,48.9436,48.9834,16862.0
2025-03-25 12:30:00,49.27,49.27,49.22,49.23,13221.0,48.9934,48.9934,48.9436,48.9536,13221.0
2025-03-25 12:35:00,49.23,49.28,49.23,49.27,22022.0,48.9536,49.0033,48.9536,48.9934,22022.0
2025-03-25 12:40:00,49.26,49.32,49.26,49.31,12987.0,48.9834,49.0431,48.9834,49.0331,12987.0
2025-03-25 12:45:00,49.3,49.34,49.3,49.31,9933.0,49.0232,49.063,49.0232,49.0331,9933.0
2025-03-25 12:50:00,49.3,49.36,49.3,49.33,31425.0,49.0232,49.0829,49.0232,49.053,31425.0
2025-03-25 12:55:00,49.33,49.34,49.25,49.26,25119.0,49.053,49.063,48.9735,48.9834,25119.0
2025-03-25 13:00:00,49.25,49.28,49.23,49.27,29314.0,48.9735,49.0033,48.9536,48.9934,29314.0
2025-03-25 13:05:00,49.27,49.32,49.21,49.31,25169.0,48.9934,49.0431,48.9337,49.0331,25169.0
2025-03-25 13:10:00,49.32,49.35,49.26,49.27,19153.0,49.0431,49.0729,48.9834,48.9934,19153.0
2025-03-25 13:15:00,49.27,49.27,49.21,49.23,13492.0,48.9934,48.9934,48.9337,48.9536,13492.0
2025-03-25 13:20:00,49.23,49.24,49.14,49.15,13499.0,48.9536,48.9635,48.8641,48.874,13499.0
2025-03-25 13:25:00,49.14,49.14,49.08,49.1,17260.0,48.8641,48.8641,48.8044,48.8243,17260.0
2025-03-25 13:30:00,49.09,49.15,49.09,49.15,24385.0,48.8144,48.874,48.8144,48.874,24385.0
2025-03-25 13:35:00,49.16,49.16,49.11,49.12,17541.0,48.884,48.884,48.8343,48.8442,17541.0
2025-03-25 13:40:00,49.11,49.14,49.1,49.1,15701.0,48.8343,48.8641,48.8243,48.8243,15701.0
2025-03-25 13:45:00,49.09,49.1,49.04,49.05,26331.0,48.8144,48.8243,48.7647,48.7746,26331.0
2025-03-25 13:50:00,49.05,49.06,49.0,49.03,25347.0,48.7746,48.7845,48.7249,48.7547,25347.0
2025-03-25 13:55:00,49.03,49.05,48.98,48.99,28411.0,48.7547,48.7746,48.705,48.7149,28411.0
2025-03-25 14:00:00,48.98,49.03,48.96,48.97,19278.0,48.705,48.7547,48.6851,48.6951,19278.0
2025-03-25 14:05:00,48.97,49.01,48.91,49.0,23248.0,48.6951,48.7348,48.6354,48.7249,23248.0
2025-03-25 14:10:00,49.01,49.05,48.99,49.05,17325.0,48.7348,48.7746,48.7149,48.7746,17325.0
2025-03-25 14:15:00,49.05,49.06,49.01,49.04,7432.0,48.7746,48.7845,48.7348,48.7647,7432.0
2025-03-25 14:20:00,49.04,49.08,49.03,49.06,51718.0,48.7647,48.8044,48.7547,48.7845,51718.0
2025-03-25 14:25:00,49.05,49.07,49.01,49.05,51074.0,48.7746,48.7945,48.7348,48.7746,51074.0
2025-03-25 14:30:00,49.06,49.08,48.98,48.99,27865.0,48.7845,48.8044,48.705,48.7149,27865.0
2025-03-25 14:35:00,48.98,49.0,48.94,48.94,9449.0,48.705,48.7249,48.6652,48.6652,9449.0
2025-03-25 14:40:00,48.95,48.96,48.89,48.91,24247.0,48.6752,48.6851,48.6155,48.6354,24247.0
2025-03-25 14:45:00,48.91,48.91,48.83,48.83,18033.0,48.6354,48.6354,48.5558,48.5558,18033.0
2025-03-25 14:50:00,48.82,48.84,48.77,48.82,20662.0,48.5459,48.5658,48.4962,48.5459,20662.0
2025-03-25 14:55:00,48.82,48.83,48.76,48.78,32684.0,48.5459,48.5558,48.4862,48.5061,32684.0
2025-03-25 15:00:00,48.78,48.85,48.77,48.82,30928.0,48.5061,48.5757,48.4962,48.5459,30928.0
2025-03-25 15:05:00,48.82,48.85,48.76,48.79,32720.0,48.5459,48.5757,48.4862,48.5161,32720.0
2025-03-25 15:10:00,48.78,48.83,48.74,48.76,26548.0,48.5061,48.5558,48.4663,48.4862,26548.0
2025-03-25 15:15:00,48.76,48.76,48.72,48.73,25842.0,48.4862,48.4862,48.4465,48.4564,25842.0
2025-03-25 15:20:00,48.73,48.75,48.69,48.73,33869.0,48.4564,48.4763,48.4166,48.4564,33869.0
2025-03-25 15:25:00,48.74,48.81,48.71,48.72,51015.0,48.4663,48.536,48.4365,48.4465,51015.0
2025-03-25 15:30:00,48.73,48.83,48.72,48.8,37028.0,48.4564,48.5558,48.4465,48.526,37028.0
2025-03-25 15:35:00,48.79,48.82,48.73,48.8,72259.0,48.5161,48.5459,48.4564,48.526,72259.0
2025-03-25 15:40:00,48.8,48.9,48.8,48.88,53748.0,48.526,48.6254,48.526,48.6056,53748.0
2025-03-25 15:45:00,48.89,48.97,48.87,48.95,89523.0,48.6155,48.6951,48.5956,48.6752,89523.0
2025-03-25 15:50:00,48.94,48.96,48.86,48.94,112656.0,48.6652,48.6851,48.5857,48.6652,112656.0
2025-03-25 15:55:00,48.95,48.99,48.89,48.97,263981.0,48.6752,48.7149,48.6155,48.6951,263981.0
2025-03-26 09:30:00,49.14,49.25,48.98,49.07,66393.0,48.8641,48.9735,48.705,48.7945,66393.0
2025-03-26 09:35:00,49.07,49.2,49.04,49.17,17441.0,48.7945,48.9238,48.7647,48.8939,17441.0
2025-03-26 09:40:00,49.19,49.22,49.05,49.07,24809.0,48.9138,48.9436,48.7746,48.7945,24809.0
2025-03-26 09:45:00,49.07,49.1,48.93,49.01,25281.0,48.7945,48.8243,48.6553,48.7348,25281.0
2025-03-26 09:50:00,49.01,49.14,48.98,49.12,25151.0,48.7348,48.8641,48.705,48.8442,25151.0
2025-03-26 09:55:00,49.12,49.12,48.94,48.95,23657.0,48.8442,48.8442,48.6652,48.6752,23657.0
2025-03-26 10:00:00,48.93,49.02,48.9,48.9,46600.0,48.6553,48.7448,48.6254,48.6254,46600.0
2025-03-26 10:05:00,48.9,49.0,48.9,48.94,10813.0,48.6254,48.7249,48.6254,48.6652,10813.0
2025-03-26 10:10:00,48.96,48.99,48.84,48.9,12642.0,48.6851,48.7149,48.5658,48.6254,12642.0
2025-03-26 10:15:00,48.91,48.95,48.69,48.7,66688.0,48.6354,48.6752,48.4166,48.4266,66688.0
2025-03-26 10:20:00,48.71,48.71,48.48,48.54,61947.0,48.4365,48.4365,48.2078,48.2675,61947.0
2025-03-26 10:25:00,48.55,48.56,48.46,48.55,63455.0,48.2774,48.2874,48.1879,48.2774,63455.0
2025-03-26 10:30:00,48.57,48.61,48.52,48.6,16770.0,48.2973,48.3371,48.2476,48.3271,16770.0
2025-03-26 10:35:00,48.63,48.63,48.57,48.57,24644.0,48.357,48.357,48.2973,48.2973,24644.0
2025-03-26 10:40:00,48.56,48.62,48.54,48.57,13746.0,48.2874,48.347,48.2675,48.2973,13746.0
2025-03-26 10:45:00,48.57,48.57,48.43,48.44,17793.0,48.2973,48.2973,48.1581,48.168,17793.0
2025-03-26 10:50:00,48.43,48.52,48.41,48.48,18699.0,48.1581,48.2476,48.1382,48.2078,18699.0
2025-03-26 10:55:00,48.48,48.48,48.38,48.38,16535.0,48.2078,48.2078,48.1084,48.1084,16535.0
2025-03-26 11:00:00,48.39,48.39,48.19,48.21,68838.0,48.1183,48.1183,47.9194,47.9393,68838.0
2025-03-26 11:05:00,48.2,48.29,48.2,48.24,22570.0,47.9294,48.0189,47.9294,47.9692,22570.0
2025-03-26 11:10:00,48.24,48.27,48.2,48.26,40618.0,47.9692,47.999,47.9294,47.989,40618.0
2025-03-26 11:15:00,48.26,48.27,48.2,48.23,16614.0,47.989,47.999,47.9294,47.9592,16614.0
2025-03-26 11:20:00,48.23,48.23,48.1,48.1,53646.0,47.9592,47.9592,47.8299,47.8299,53646.0
2025-03-26 11:25:00,48.1,48.12,48.01,48.06,34752.0,47.8299,47.8498,47.7404,47.7902,34752.0
2025-03-26 11:30:00,48.06,48.13,48.05,48.08,19522.0,47.7902,47.8598,47.7802,47.8101,19522.0
2025-03-26 11:35:00,48.08,48.11,48.06,48.1,28325.0,47.8101,47.8399,47.7902,47.8299,28325.0
2025-03-26 11:40:00,48.1,48.13,48.04,48.05,20029.0,47.8299,47.8598,47.7703,47.7802,20029.0
2025-03-26 11:45:00,48.05,48.06,47.91,47.94,30309.0,47.7802,47.7902,47.641,47.6708,30309.0
2025-03-26 11:50:00,47.94,47.94,47.8,47.88,40681.0,47.6708,47.6708,47.5316,47.6112,40681.0
2025-03-26 11:55:00,47.87,47.9,47.77,47.79,42177.0,47.6012,47.6311,47.5018,47.5217,42177.0
2025-03-26 12:00:00,47.8,47.81,47.71,47.75,29174.0,47.5316,47.5416,47.4421,47.4819,29174.0
2025-03-26 12:05:00,47.75,47.76,47.62,47.63,47777.0,47.4819,47.4918,47.3526,47.3626,47777.0
2025-03-26 12:10:00,47.62,47.66,47.58,47.64,34749.0,47.3526,47.3924,47.3129,47.3725,34749.0
2025-03-26 12:15:00,47.64,47.65,47.57,47.57,21239.0,47.3725,47.3825,47.3029,47.3029,21239.0
2025-03-26 12:20:00,47.56,47.57,47.51,47.54,27963.0,47.293,47.3029,47.2433,47.2731,27963.0
2025-03-26 12:25:00,47.55,47.6,47.52,47.59,26387.0,47.283,47.3327,47.2532,47.3228,26387.0
2025-03-26 12:30:00,47.6,47.6,47.47,47.51,38490.0,47.3327,47.3327,47.2035,47.2433,38490.0
2025-03-26 12:35:00,47.52,47.56,47.46,47.49,23958.0,47.2532,47.293,47.1935,47.2234,23958.0
2025-03-26 12:40:00,47.48,47.53,47.46,47.48,36843.0,47.2134,47.2631,47.1935,47.2134,36843.0
2025-03-26 12:45:00,47.49,47.54,47.47,47.53,18657.0,47.2234,47.2731,47.2035,47.2631,18657.0
2025-03-26 12:50:00,47.53,47.57,47.42,47.42,150031.0,47.2631,47.3029,47.1538,47.1538,150031.0
2025-03-26 12:55:00,47.41,47.47,47.33,47.33,36664.0,47.1438,47.2035,47.0643,47.0643,36664.0
2025-03-26 13:00:00,47.34,47.38,47.28,47.3,45304.0,47.0742,47.114,47.0145,47.0344,45304.0
2025-03-26 13:05:00,47.3,47.44,47.27,47.41,64615.0,47.0344,47.1736,47.0046,47.1438,64615.0
2025-03-26 13:10:00,47.41,47.42,47.29,47.3,23793.0,47.1438,47.1538,47.0245,47.0344,23793.0
2025-03-26 13:15:00,47.3,47.3,47.18,47.18,35911.0,47.0344,47.0344,46.9151,46.9151,35911.0
2025-03-26 13:20:00,47.19,47.23,47.13,47.15,35987.0,46.925,46.9648,46.8654,46.8853,35987.0
2025-03-26 13:25:00,47.13,47.16,47.05,47.07,66338.0,46.8654,46.8952,46.7858,46.8057,66338.0
2025-03-26 13:30:00,47.06,47.11,47.03,47.06,49472.0,46.7958,46.8455,46.7659,46.7958,49472.0
2025-03-26 13:35:00,47.06,47.1,46.94,47.1,74814.0,46.7958,46.8356,46.6765,46.8356,74814.0
2025-03-26 13:40:00,47.09,47.14,47.06,47.06,49232.0,46.8256,46.8753,46.7958,46.7958,49232.0
2025-03-26 13:45:00,47.06,47.09,47.02,47.08,23518.0,46.7958,46.8256,46.756,46.8157,23518.0
2025-03-26 13:50:00,47.08,47.12,47.06,47.11,36618.0,46.8157,46.8554,46.7958,46.8455,36618.0
2025-03-26 13:55:00,47.11,47.16,47.04,47.09,40122.0,46.8455,46.8952,46.7759,46.8256,40122.0
2025-03-26 14:00:00,47.09,47.11,47.03,47.04,22054.0,46.8256,46.8455,46.7659,46.7759,22054.0
2025-03-26 14:05:00,47.04,47.11,47.03,47.11,22756.0,46.7759,46.8455,46.7659,46.8455,22756.0
2025-03-26 14:10:00,47.11,47.2,47.11,47.15,33242.0,46.8455,46.935,46.8455,46.8853,33242.0
2025-03-26 14:15:00,47.15,47.2,47.13,47.16,28313.0,46.8853,46.935,46.8654,46.8952,28313.0
2025-03-26 14:20:00,47.16,47.18,47.07,47.11,56766.0,46.8952,46.9151,46.8057,46.8455,56766.0
2025-03-26 14:25:00,47.12,47.19,47.1,47.18,35408.0,46.8554,46.925,46.8356,46.9151,35408.0
2025-03-26 14:30:00,47.18,47.25,47.18,47.19,37857.0,46.9151,46.9847,46.9151,46.925,37857.0
2025-03-26 14:35:00,47.18,47.22,47.16,47.18,26013.0,46.9151,46.9549,46.8952,46.9151,26013.0
2025-03-26 14:40:00,47.18,47.19,47.09,47.13,32790.0,46.9151,46.925,46.8256,46.8654,32790.0
2025-03-26 14:45:00,47.15,47.15,47.02,47.05,25952.0,46.8853,46.8853,46.756,46.7858,25952.0
2025-03-26 14:50:00,47.05,47.1,47.04,47.07,24439.0,46.7858,46.8356,46.7759,46.8057,24439.0
2025-03-26 14:55:00,47.07,47.08,47.03,47.06,24125.0,46.8057,46.8157,46.7659,46.7958,24125.0
2025-03-26 15:00:00,47.06,47.1,47.03,47.07,30872.0,46.7958,46.8356,46.7659,46.8057,30872.0
2025-03-26 15:05:00,47.05,47.09,47.02,47.05,47398.0,46.7858,46.8256,46.756,46.7858,47398.0
2025-03-26 15:10:00,47.05,47.08,46.97,47.05,35897.0,46.7858,46.8157,46.7063,46.7858,35897.0
2025-03-26 15:15:00,47.05,47.13,47.03,47.12,52360.0,46.7858,46.8654,46.7659,46.8554,52360.0
2025-03-26 15:20:00,47.12,47.21,47.11,47.16,56694.0,46.8554,46.9449,46.8455,46.8952,56694.0
2025-03-26 15:25:00,47.16,47.23,47.13,47.13,61356.0,46.8952,46.9648,46.8654,46.8654,61356.0
2025-03-26 15:30:00,47.14,47.16,47.05,47.13,74166.0,46.8753,46.8952,46.7858,46.8654,74166.0
2025-03-26 15:35:00,47.13,47.16,47.08,47.12,54496.0,46.8654,46.8952,46.8157,46.8554,54496.0
2025-03-26 15:40:00,47.12,47.21,47.11,47.21,51576.0,46.8554,46.9449,46.8455,46.9449,51576.0
2025-03-26 15:45:00,47.21,47.21,47.09,47.19,93867.0,46.9449,46.9449,46.8256,46.925,93867.0
2025-03-26 15:50:00,47.19,47.27,47.14,47.22,183770.0,46.925,47.0046,46.8753,46.9549,183770.0
2025-03-26 15:55:00,47.22,47.22,47.05,47.09,378173.0,46.9549,46.9549,46.7858,46.8256,378173.0
2025-03-27 09:30:00,46.81,46.83,46.37,46.57,75108.0,46.5472,46.5671,46.1097,46.3085,75108.0
2025-03-27 09:35:00,46.62,46.63,46.3,46.38,40057.0,46.3582,46.3682,46.04,46.1196,40057.0
2025-03-27 09:40:00,46.42,46.55,46.34,46.45,41693.0,46.1594,46.2886,46.0798,46.1892,41693.0
2025-03-27 09:45:00,46.45,46.66,46.41,46.66,37425.0,46.1892,46.398,46.1494,46.398,37425.0
2025-03-27 09:50:00,46.71,46.75,46.5,46.68,27964.0,46.4477,46.4875,46.2389,46.4179,27964.0
2025-03-27 09:55:00,46.68,46.81,46.64,46.69,58840.0,46.4179,46.5472,46.3781,46.4279,58840.0
2025-03-27 10:00:00,46.66,46.83,46.66,46.73,59453.0,46.398,46.5671,46.398,46.4676,59453.0
2025-03-27 10:05:00,46.73,46.77,46.65,46.76,20357.0,46.4676,46.5074,46.3881,46.4975,20357.0
2025-03-27 10:10:00,46.76,46.92,46.67,46.86,53417.0,46.4975,46.6566,46.408,46.5969,53417.0
2025-03-27 10:15:00,46.88,46.88,46.73,46.82,22735.0,46.6168,46.6168,46.4676,46.5571,22735.0
2025-03-27 10:20:00,46.79,46.79,46.68,46.75,34027.0,46.5273,46.5273,46.4179,46.4875,34027.0
2025-03-27 10:25:00,46.75,46.89,46.73,46.89,30453.0,46.4875,46.6267,46.4676,46.6267,30453.0
2025-03-27 10:30:00,46.9,47.02,46.88,47.02,59907.0,46.6367,46.756,46.6168,46.756,59907.0
2025-03-27 10:35:00,47.01,47.06,46.99,47.01,34735.0,46.7461,46.7958,46.7262,46.7461,34735.0
2025-03-27 10:40:00,47.01,47.09,46.97,47.05,34151.0,46.7461,46.8256,46.7063,46.7858,34151.0
2025-03-27 10:45:00,47.04,47.05,46.92,46.96,39318.0,46.7759,46.7858,46.6566,46.6963,39318.0
2025-03-27 10:50:00,46.96,46.96,46.86,46.94,31707.0,46.6963,46.6963,46.5969,46.6765,31707.0
2025-03-27 10:55:00,46.94,46.97,46.89,46.97,21042.0,46.6765,46.7063,46.6267,46.7063,21042.0
2025-03-27 11:00:00,46.98,47.03,46.94,47.03,21723.0,46.7162,46.7659,46.6765,46.7659,21723.0
2025-03-27 11:05:00,47.03,47.03,46.88,46.91,30072.0,46.7659,46.7659,46.6168,46.6466,30072.0
2025-03-27 11:10:00,46.91,46.93,46.88,46.93,29583.0,46.6466,46.6665,46.6168,46.6665,29583.0
2025-03-27 11:15:00,46.93,46.94,46.83,46.91,126975.0,46.6665,46.6765,46.5671,46.6466,126975.0
2025-03-27 11:20:00,46.91,46.91,46.84,46.86,26843.0,46.6466,46.6466,46.577,46.5969,26843.0
2025-03-27 11:25:00,46.85,46.89,46.82,46.83,28411.0,46.587,46.6267,46.5571,46.5671,28411.0
2025-03-27 11:30:00,46.82,46.85,46.76,46.77,31477.0,46.5571,46.587,46.4975,46.5074,31477.0
2025-03-27 11:35:00,46.77,46.79,46.68,46.75,43753.0,46.5074,46.5273,46.4179,46.4875,43753.0
2025-03-27 11:40:00,46.75,46.76,46.68,46.72,17609.0,46.4875,46.4975,46.4179,46.4577,17609.0
2025-03-27 11:45:00,46.71,46.73,46.64,46.66,17333.0,46.4477,46.4676,46.3781,46.398,17333.0
2025-03-27 11:50:00,46.66,46.72,46.65,46.67,22435.0,46.398,46.4577,46.3881,46.408,22435.0
2025-03-27 11:55:00,46.67,46.7,46.6,46.62,22042.0,46.408,46.4378,46.3384,46.3582,22042.0
2025-03-27 12:00:00,46.62,46.7,46.57,46.7,16949.0,46.3582,46.4378,46.3085,46.4378,16949.0
2025-03-27 12:05:00,46.7,46.77,46.69,46.73,17884.0,46.4378,46.5074,46.4279,46.4676,17884.0
2025-03-27 12:10:00,46.72,46.74,46.69,46.72,12524.0,46.4577,46.4776,46.4279,46.4577,12524.0
2025-03-27 12:15:00,46.72,46.78,46.72,46.77,20335.0,46.4577,46.5173,46.4577,46.5074,20335.0
2025-03-27 12:20:00,46.77,46.82,46.75,46.75,25230.0,46.5074,46.5571,46.4875,46.4875,25230.0
2025-03-27 12:25:00,46.75,46.76,46.68,46.75,30058.0,46.4875,46.4975,46.4179,46.4875,30058.0
2025-03-27 12:30:00,46.76,46.83,46.73,46.75,51323.0,46.4975,46.5671,46.4676,46.4875,51323.0
2025-03-27 12:35:00,46.75,46.76,46.69,46.73,28217.0,46.4875,46.4975,46.4279,46.4676,28217.0
2025-03-27 12:40:00,46.73,46.74,46.7,46.73,26378.0,46.4676,46.4776,46.4378,46.4676,26378.0
2025-03-27 12:45:00,46.73,46.74,46.6,46.61,31417.0,46.4676,46.4776,46.3384,46.3483,31417.0
2025-03-27 12:50:00,46.6,46.6,46.55,46.57,20680.0,46.3384,46.3384,46.2886,46.3085,20680.0
2025-03-27 12:55:00,46.56,46.57,46.48,46.5,25144.0,46.2986,46.3085,46.219,46.2389,25144.0
2025-03-27 13:00:00,46.5,46.58,46.5,46.57,14498.0,46.2389,46.3185,46.2389,46.3085,14498.0
2025-03-27 13:05:00,46.57,46.6,46.53,46.54,28782.0,46.3085,46.3384,46.2688,46.2787,28782.0
2025-03-27 13:10:00,46.53,46.53,46.41,46.47,205046.0,46.2688,46.2688,46.1494,46.2091,205046.0
2025-03-27 13:15:00,46.47,46.54,46.46,46.49,38131.0,46.2091,46.2787,46.1991,46.229,38131.0
2025-03-27 13:20:00,46.48,46.53,46.45,46.5,28225.0,46.219,46.2688,46.1892,46.2389,28225.0
2025-03-27 13:25:00,46.49,46.49,46.41,46.41,23917.0,46.229,46.229,46.1494,46.1494,23917.0
2025-03-27 13:30:00,46.41,46.44,46.38,46.39,26302.0,46.1494,46.1793,46.1196,46.1295,26302.0
2025-03-27 13:35:00,46.39,46.4,46.34,46.39,21353.0,46.1295,46.1395,46.0798,46.1295,21353.0
2025-03-27 13:40:00,46.39,46.39,46.35,46.37,21185.0,46.1295,46.1295,46.0898,46.1097,21185.0
2025-03-27 13:45:00,46.38,46.45,46.37,46.42,29013.0,46.1196,46.1892,46.1097,46.1594,29013.0
2025-03-27 13:50:00,46.43,46.46,46.34,46.35,23050.0,46.1693,46.1991,46.0798,46.0898,23050.0
2025-03-27 13:55:00,46.35,46.39,46.35,46.38,13161.0,46.0898,46.1295,46.0898,46.1196,13161.0
2025-03-27 14:00:00,46.38,46.52,46.38,46.52,20475.0,46.1196,46.2588,46.1196,46.2588,20475.0
2025-03-27 14:05:00,46.51,46.58,46.51,46.53,31080.0,46.2489,46.3185,46.2489,46.2688,31080.0
2025-03-27 14:10:00,46.53,46.65,46.53,46.64,42201.0,46.2688,46.3881,46.2688,46.3781,42201.0
2025-03-27 14:15:00,46.63,46.66,46.57,46.59,24275.0,46.3682,46.398,46.3085,46.3284,24275.0
2025-03-27 14:20:00,46.59,46.61,46.53,46.53,23866.0,46.3284,46.3483,46.2688,46.2688,23866.0
2025-03-27 14:25:00,46.53,46.69,46.52,46.65,71699.0,46.2688,46.4279,46.2588,46.3881,71699.0
2025-03-27 14:30:00,46.65,46.66,46.56,46.63,28753.0,46.3881,46.398,46.2986,46.3682,28753.0
2025-03-27 14:35:00,46.63,46.72,46.6,46.71,26707.0,46.3682,46.4577,46.3384,46.4477,26707.0
2025-03-27 14:40:00,46.7,46.74,46.67,46.7,26805.0,46.4378,46.4776,46.408,46.4378,26805.0
2025-03-27 14:45:00,46.7,46.74,46.7,46.71,23233.0,46.4378,46.4776,46.4378,46.4477,23233.0
2025-03-27 14:50:00,46.71,46.76,46.7,46.73,29704.0,46.4477,46.4975,46.4378,46.4676,29704.0
2025-03-27 14:55:00,46.73,46.73,46.59,46.61,40674.0,46.4676,46.4676,46.3284,46.3483,40674.0
2025-03-27 15:00:00,46.61,46.75,46.61,46.71,29714.0,46.3483,46.4875,46.3483,46.4477,29714.0
2025-03-27 15:05:00,46.71,46.76,46.66,46.71,23329.0,46.4477,46.4975,46.398,46.4477,23329.0
2025-03-27 15:10:00,46.71,46.79,46.71,46.78,32386.0,46.4477,46.5273,46.4477,46.5173,32386.0
2025-03-27 15:15:00,46.78,46.82,46.76,46.82,24498.0,46.5173,46.5571,46.4975,46.5571,24498.0
2025-03-27 15:20:00,46.82,46.94,46.82,46.87,49162.0,46.5571,46.6765,46.5571,46.6068,49162.0
2025-03-27 15:25:00,46.87,46.88,46.82,46.86,35003.0,46.6068,46.6168,46.5571,46.5969,35003.0
2025-03-27 15:30:00,46.86,46.87,46.78,46.83,53577.0,46.5969,46.6068,46.5173,46.5671,53577.0
2025-03-27 15:35:00,46.83,46.85,46.77,46.84,71979.0,46.5671,46.587,46.5074,46.577,71979.0
2025-03-27 15:40:00,46.84,46.86,46.79,46.84,87948.0,46.577,46.5969,46.5273,46.577,87948.0
2025-03-27 15:45:00,46.84,46.85,46.73,46.79,79937.0,46.577,46.587,46.4676,46.5273,79937.0
2025-03-27 15:50:00,46.78,46.79,46.62,46.71,211577.0,46.5173,46.5273,46.3582,46.4477,211577.0
2025-03-27 15:55:00,46.71,46.72,46.53,46.55,398894.0,46.4477,46.4577,46.2688,46.2886,398894.0
2025-03-28 09:30:00,46.34,46.66,46.31,46.56,161180.0,46.0798,46.398,46.05,46.2986,161180.0
2025-03-28 09:35:00,46.5,46.88,46.5,46.68,26179.0,46.2389,46.6168,46.2389,46.4179,26179.0
2025-03-28 09:40:00,46.65,46.7,46.54,46.57,48302.0,46.3881,46.4378,46.2787,46.3085,48302.0
2025-03-28 09:45:00,46.56,46.7,46.5,46.7,32955.0,46.2986,46.4378,46.2389,46.4378,32955.0
2025-03-28 09:50:00,46.71,46.78,46.52,46.55,22492.0,46.4477,46.5173,46.2588,46.2886,22492.0
2025-03-28 09:55:00,46.55,46.56,46.44,46.46,9940.0,46.2886,46.2986,46.1793,46.1991,9940.0
2025-03-28 10:00:00,46.45,46.53,46.34,46.38,23471.0,46.1892,46.2688,46.0798,46.1196,23471.0
2025-03-28 10:05:00,46.37,46.37,46.02,46.13,19870.0,46.1097,46.1097,45.7616,45.871,19870.0
2025-03-28 10:10:00,46.13,46.15,46.06,46.1,10780.0,45.871,45.8909,45.8014,45.8412,10780.0
2025-03-28 10:15:00,46.1,46.16,46.07,46.08,29088.0,45.8412,45.9008,45.8113,45.8213,29088.0
2025-03-28 10:20:00,46.09,46.09,45.98,46.03,20798.0,45.8312,45.8312,45.7218,45.7716,20798.0
2025-03-28 10:25:00,46.02,46.02,45.93,45.94,21238.0,45.7616,45.7616,45.6721,45.6821,21238.0
2025-03-28 10:30:00,45.94,45.96,45.85,45.9,29923.0,45.6821,45.702,45.5926,45.6423,29923.0
2025-03-28 10:35:00,45.89,45.93,45.82,45.92,24535.0,45.6323,45.6721,45.5627,45.6622,24535.0
2025-03-28 10:40:00,45.91,45.98,45.85,45.94,12124.0,45.6522,45.7218,45.5926,45.6821,12124.0
2025-03-28 10:45:00,45.93,45.98,45.87,45.93,14868.0,45.6721,45.7218,45.6125,45.6721,14868.0
2025-03-28 10:50:00,45.94,45.96,45.87,45.9,46181.0,45.6821,45.702,45.6125,45.6423,46181.0
2025-03-28 10:55:00,45.9,45.92,45.86,45.9,31661.0,45.6423,45.6622,45.6025,45.6423,31661.0
2025-03-28 11:00:00,45.89,45.89,45.81,45.84,20339.0,45.6323,45.6323,45.5528,45.5826,20339.0
2025-03-28 11:05:00,45.83,45.9,45.81,45.87,28635.0,45.5727,45.6423,45.5528,45.6125,28635.0
2025-03-28 11:10:00,45.87,46.0,45.85,45.91,20561.0,45.6125,45.7417,45.5926,45.6522,20561.0
2025-03-28 11:15:00,45.93,45.93,45.86,45.86,9615.0,45.6721,45.6721,45.6025,45.6025,9615.0
2025-03-28 11:20:00,45.85,45.89,45.83,45.83,10663.0,45.5926,45.6323,45.5727,45.5727,10663.0
2025-03-28 11:25:00,45.84,45.95,45.84,45.95,23856.0,45.5826,45.692,45.5826,45.692,23856.0
2025-03-28 11:30:00,45.93,46.07,45.93,46.07,9295.0,45.6721,45.8113,45.6721,45.8113,9295.0
2025-03-28 11:35:00,46.07,46.07,45.96,45.98,35220.0,45.8113,45.8113,45.702,45.7218,35220.0
2025-03-28 11:40:00,45.99,46.01,45.88,45.91,9811.0,45.7318,45.7517,45.6224,45.6522,9811.0
2025-03-28 11:45:00,45.9,45.95,45.89,45.94,8694.0,45.6423,45.692,45.6323,45.6821,8694.0
2025-03-28 11:50:00,45.93,45.93,45.83,45.85,10815.0,45.6721,45.6721,45.5727,45.5926,10815.0
2025-03-28 11:55:00,45.85,45.85,45.76,45.76,10639.0,45.5926,45.5926,45.5031,45.5031,10639.0
2025-03-28 12:00:00,45.76,45.84,45.75,45.84,11340.0,45.5031,45.5826,45.4931,45.5826,11340.0
2025-03-28 12:05:00,45.83,45.88,45.82,45.84,15675.0,45.5727,45.6224,45.5627,45.5826,15675.0
2025-03-28 12:10:00,45.84,45.93,45.84,45.91,67665.0,45.5826,45.6721,45.5826,45.6522,67665.0
2025-03-28 12:15:00,45.9,45.91,45.74,45.76,15259.0,45.6423,45.6522,45.4832,45.5031,15259.0
2025-03-28 12:20:00,45.76,45.77,45.73,45.73,11986.0,45.5031,45.513,45.4732,45.4732,11986.0
2025-03-28 12:25:00,45.73,45.77,45.71,45.74,33853.0,45.4732,45.513,45.4534,45.4832,33853.0
2025-03-28 12:30:00,45.75,45.81,45.75,45.8,18257.0,45.4931,45.5528,45.4931,45.5429,18257.0
2025-03-28 12:35:00,45.79,45.81,45.74,45.75,10105.0,45.5329,45.5528,45.4832,45.4931,10105.0
2025-03-28 12:40:00,45.73,45.8,45.73,45.77,52671.0,45.4732,45.5429,45.4732,45.513,52671.0
2025-03-28 12:45:00,45.76,45.83,45.76,45.78,17510.0,45.5031,45.5727,45.5031,45.523,17510.0
2025-03-28 12:50:00,45.79,45.86,45.78,45.86,61372.0,45.5329,45.6025,45.523,45.6025,61372.0
2025-03-28 12:55:00,45.86,45.86,45.76,45.76,18243.0,45.6025,45.6025,45.5031,45.5031,18243.0
2025-03-28 13:00:00,45.76,45.78,45.73,45.73,14127.0,45.5031,45.523,45.4732,45.4732,14127.0
2025-03-28 13:05:00,45.73,45.73,45.63,45.64,15045.0,45.4732,45.4732,45.3738,45.3837,15045.0
2025-03-28 13:10:00,45.64,45.73,45.64,45.72,26077.0,45.3837,45.4732,45.3837,45.4633,26077.0
2025-03-28 13:15:00,45.72,45.8,45.7,45.76,25668.0,45.4633,45.5429,45.4434,45.5031,25668.0
2025-03-28 13:20:00,45.76,45.77,45.7,45.72,11610.0,45.5031,45.513,45.4434,45.4633,11610.0
2025-03-28 13:25:00,45.71,45.72,45.62,45.66,13013.0,45.4534,45.4633,45.3639,45.4036,13013.0
2025-03-28 13:30:00,45.67,45.7,45.63,45.66,9141.0,45.4136,45.4434,45.3738,45.4036,9141.0
2025-03-28 13:35:00,45.65,45.68,45.63,45.68,18968.0,45.3937,45.4235,45.3738,45.4235,18968.0
2025-03-28 13:40:00,45.68,45.7,45.66,45.66,14150.0,45.4235,45.4434,45.4036,45.4036,14150.0
2025-03-28 13:45:00,45.67,45.71,45.66,45.68,15222.0,45.4136,45.4534,45.4036,45.4235,15222.0
2025-03-28 13:50:00,45.68,45.76,45.67,45.72,75076.0,45.4235,45.5031,45.4136,45.4633,75076.0
2025-03-28 13:55:00,45.72,45.76,45.71,45.74,22729.0,45.4633,45.5031,45.4534,45.4832,22729.0
2025-03-28 14:00:00,45.74,45.8,45.69,45.71,19200.0,45.4832,45.5429,45.4335,45.4534,19200.0
2025-03-28 14:05:00,45.72,45.76,45.71,45.75,11150.0,45.4633,45.5031,45.4534,45.4931,11150.0
2025-03-28 14:10:00,45.75,45.81,45.73,45.73,38006.0,45.4931,45.5528,45.4732,45.4732,38006.0
2025-03-28 14:15:00,45.73,45.77,45.7,45.74,29365.0,45.4732,45.513,45.4434,45.4832,29365.0
2025-03-28 14:20:00,45.74,45.76,45.69,45.69,7384.0,45.4832,45.5031,45.4335,45.4335,7384.0
2025-03-28 14:25:00,45.69,45.69,45.65,45.68,12439.0,45.4335,45.4335,45.3937,45.4235,12439.0
2025-03-28 14:30:00,45.69,45.7,45.66,45.69,17721.0,45.4335,45.4434,45.4036,45.4335,17721.0
2025-03-28 14:35:00,45.69,45.69,45.59,45.59,14388.0,45.4335,45.4335,45.334,45.334,14388.0
2025-03-28 14:40:00,45.59,45.64,45.55,45.64,22943.0,45.334,45.3837,45.2943,45.3837,22943.0
2025-03-28 14:45:00,45.64,45.65,45.58,45.58,14560.0,45.3837,45.3937,45.3241,45.3241,14560.0
2025-03-28 14:50:00,45.58,45.67,45.57,45.66,23330.0,45.3241,45.4136,45.3141,45.4036,23330.0
2025-03-28 14:55:00,45.66,45.72,45.66,45.71,30722.0,45.4036,45.4633,45.4036,45.4534,30722.0
2025-03-28 15:00:00,45.71,45.75,45.7,45.72,15281.0,45.4534,45.4931,45.4434,45.4633,15281.0
2025-03-28 15:05:00,45.72,45.79,45.72,45.77,20178.0,45.4633,45.5329,45.4633,45.513,20178.0
2025-03-28 15:10:00,45.77,45.9,45.72,45.89,54558.0,45.513,45.6423,45.4633,45.6323,54558.0
2025-03-28 15:15:00,45.89,45.89,45.79,45.84,32985.0,45.6323,45.6323,45.5329,45.5826,32985.0
2025-03-28 15:20:00,45.83,45.87,45.77,45.84,36751.0,45.5727,45.6125,45.513,45.5826,36751.0
2025-03-28 15:25:00,45.84,45.86,45.76,45.78,26657.0,45.5826,45.6025,45.5031,45.523,26657.0
2025-03-28 15:30:00,45.78,45.79,45.74,45.76,30237.0,45.523,45.5329,45.4832,45.5031,30237.0
2025-03-28 15:35:00,45.76,45.88,45.74,45.77,56233.0,45.5031,45.6224,45.4832,45.513,56233.0
2025-03-28 15:40:00,45.78,45.81,45.74,45.79,43173.0,45.523,45.5528,45.4832,45.5329,43173.0
2025-03-28 15:45:00,45.79,45.9,45.77,45.89,65259.0,45.5329,45.6423,45.513,45.6323,65259.0
2025-03-28 15:50:00,45.9,45.96,45.81,45.93,85283.0,45.6423,45.702,45.5528,45.6721,85283.0
2025-03-28 15:55:00,45.93,45.93,45.82,45.85,253595.0,45.6721,45.6721,45.5627,45.5926,253595.0
2025-03-31 09:30:00,45.17,45.34,44.42,44.53,145974.0,44.9164,45.0854,44.1706,44.28,145974.0
2025-03-31 09:35:00,44.47,44.61,44.36,44.44,105133.0,44.2203,44.3595,44.1109,44.1905,105133.0
2025-03-31 09:40:00,44.42,44.43,44.18,44.2,48068.0,44.1706,44.1805,43.9319,43.9518,48068.0
2025-03-31 09:45:00,44.18,44.38,44.15,44.38,42014.0,43.9319,44.1308,43.9021,44.1308,42014.0
2025-03-31 09:50:00,44.38,44.49,44.3,44.34,60961.0,44.1308,44.2402,44.0513,44.091,60961.0
2025-03-31 09:55:00,44.33,44.56,44.31,44.34,286733.0,44.0811,44.3098,44.0612,44.091,286733.0
2025-03-31 10:00:00,44.36,44.5,44.33,44.41,116087.0,44.1109,44.2502,44.0811,44.1607,116087.0
2025-03-31 10:05:00,44.41,44.65,44.4,44.58,130644.0,44.1607,44.3993,44.1507,44.3297,130644.0
2025-03-31 10:10:00,44.58,44.63,44.38,44.39,448245.0,44.3297,44.3794,44.1308,44.1408,448245.0
2025-03-31 10:15:00,44.38,44.46,44.22,44.26,94816.0,44.1308,44.2104,43.9717,44.0115,94816.0
2025-03-31 10:20:00,44.26,44.3,44.18,44.24,60682.0,44.0115,44.0513,43.9319,43.9916,60682.0
2025-03-31 10:25:00,44.23,44.24,44.13,44.16,43529.0,43.9817,43.9916,43.8822,43.9121,43529.0
2025-03-31 10:30:00,44.17,44.5,44.13,44.42,64553.0,43.922,44.2502,43.8822,44.1706,64553.0
2025-03-31 10:35:00,44.42,44.55,44.41,44.54,78261.0,44.1706,44.2999,44.1607,44.2899,78261.0
2025-03-31 10:40:00,44.53,44.56,44.43,44.44,37790.0,44.28,44.3098,44.1805,44.1905,37790.0
2025-03-31 10:45:00,44.44,44.51,44.42,44.46,121117.0,44.1905,44.2601,44.1706,44.2104,121117.0
2025-03-31 10:50:00,44.47,44.49,44.33,44.47,42883.0,44.2203,44.2402,44.0811,44.2203,42883.0
2025-03-31 10:55:00,44.48,44.49,44.4,44.47,39244.0,44.2303,44.2402,44.1507,44.2203,39244.0
2025-03-31 11:00:00,44.48,44.52,44.46,44.49,109961.0,44.2303,44.27,44.2104,44.2402,109961.0
2025-03-31 11:05:00,44.5,44.51,44.4,44.43,47270.0,44.2502,44.2601,44.1507,44.1805,47270.0
2025-03-31 11:10:00,44.43,44.51,44.41,44.44,44690.0,44.1805,44.2601,44.1607,44.1905,44690.0
2025-03-31 11:15:00,44.44,44.54,44.43,44.51,29060.0,44.1905,44.2899,44.1805,44.2601,29060.0
2025-03-31 11:20:00,44.51,44.69,44.5,44.69,28700.0,44.2601,44.4391,44.2502,44.4391,28700.0
2025-03-31 11:25:00,44.69,44.75,44.63,44.64,39230.0,44.4391,44.4987,44.3794,44.3894,39230.0
2025-03-31 11:30:00,44.64,44.67,44.59,44.64,21202.0,44.3894,44.4192,44.3396,44.3894,21202.0
2025-03-31 11:35:00,44.65,44.75,44.64,44.72,41276.0,44.3993,44.4987,44.3894,44.4689,41276.0
2025-03-31 11:40:00,44.71,44.77,44.66,44.68,22341.0,44.459,44.5186,44.4093,44.4291,22341.0
2025-03-31 11:45:00,44.67,44.75,44.66,44.69,20103.0,44.4192,44.4987,44.4093,44.4391,20103.0
2025-03-31 11:50:00,44.7,44.7,44.64,44.67,19972.0,44.449,44.449,44.3894,44.4192,19972.0
2025-03-31 11:55:00,44.68,44.68,44.6,44.61,25030.0,44.4291,44.4291,44.3496,44.3595,25030.0
2025-03-31 12:00:00,44.62,44.65,44.57,44.61,31965.0,44.3695,44.3993,44.3198,44.3595,31965.0
2025-03-31 12:05:00,44.61,44.62,44.48,44.5,22425.0,44.3595,44.3695,44.2303,44.2502,22425.0
2025-03-31 12:10:00,44.49,44.49,44.41,44.46,21777.0,44.2402,44.2402,44.1607,44.2104,21777.0
2025-03-31 12:15:00,44.46,44.55,44.44,44.55,22323.0,44.2104,44.2999,44.1905,44.2999,22323.0
2025-03-31 12:20:00,44.54,44.56,44.47,44.5,39233.0,44.2899,44.3098,44.2203,44.2502,39233.0
2025-03-31 12:25:00,44.5,44.64,44.5,44.64,36027.0,44.2502,44.3894,44.2502,44.3894,36027.0
2025-03-31 12:30:00,44.64,44.69,44.6,44.66,29882.0,44.3894,44.4391,44.3496,44.4093,29882.0
2025-03-31 12:35:00,44.66,44.68,44.58,44.67,25059.0,44.4093,44.4291,44.3297,44.4192,25059.0
2025-03-31 12:40:00,44.66,44.69,44.62,44.64,40855.0,44.4093,44.4391,44.3695,44.3894,40855.0
2025-03-31 12:45:00,44.64,44.68,44.62,44.65,27348.0,44.3894,44.4291,44.3695,44.3993,27348.0
2025-03-31 12:50:00,44.66,44.74,44.65,44.69,29830.0,44.4093,44.4888,44.3993,44.4391,29830.0
2025-03-31 12:55:00,44.68,44.69,44.55,44.55,45698.0,44.4291,44.4391,44.2999,44.2999,45698.0
2025-03-31 13:00:00,44.55,44.64,44.52,44.63,23827.0,44.2999,44.3894,44.27,44.3794,23827.0
2025-03-31 13:05:00,44.63,44.78,44.63,44.78,19298.0,44.3794,44.5286,44.3794,44.5286,19298.0
2025-03-31 13:10:00,44.79,44.85,44.73,44.78,52231.0,44.5385,44.5982,44.4789,44.5286,52231.0
2025-03-31 13:15:00,44.78,44.79,44.64,44.66,29691.0,44.5286,44.5385,44.3894,44.4093,29691.0
2025-03-31 13:20:00,44.66,44.67,44.57,44.63,17270.0,44.4093,44.4192,44.3198,44.3794,17270.0
2025-03-31 13:25:00,44.63,44.65,44.58,44.64,16026.0,44.3794,44.3993,44.3297,44.3894,16026.0
2025-03-31 13:30:00,44.65,44.72,44.63,44.72,27265.0,44.3993,44.4689,44.3794,44.4689,27265.0
2025-03-31 13:35:00,44.71,44.78,44.69,44.76,44153.0,44.459,44.5286,44.4391,44.5087,44153.0
2025-03-31 13:40:00,44.75,44.76,44.72,44.74,39840.0,44.4987,44.5087,44.4689,44.4888,39840.0
2025-03-31 13:45:00,44.74,44.82,44.72,44.76,59228.0,44.4888,44.5684,44.4689,44.5087,59228.0
2025-03-31 13:50:00,44.76,44.89,44.74,44.88,30839.0,44.5087,44.638,44.4888,44.628,30839.0
2025-03-31 13:55:00,44.88,44.89,44.78,44.8,36793.0,44.628,44.638,44.5286,44.5485,36793.0
2025-03-31 14:00:00,44.8,45.04,44.78,45.04,63214.0,44.5485,44.7871,44.5286,44.7871,63214.0
2025-03-31 14:05:00,45.04,45.22,45.03,45.21,47527.0,44.7871,44.9661,44.7772,44.9562,47527.0
2025-03-31 14:10:00,45.21,45.25,45.15,45.16,134198.0,44.9562,44.9959,44.8965,44.9064,134198.0
2025-03-31 14:15:00,45.16,45.35,45.12,45.3,75996.0,44.9064,45.0954,44.8667,45.0457,75996.0
2025-03-31 14:20:00,45.3,45.37,45.29,45.31,48991.0,45.0457,45.1153,45.0357,45.0556,48991.0
2025-03-31 14:25:00,45.31,45.33,45.27,45.31,50747.0,45.0556,45.0755,45.0158,45.0556,50747.0
2025-03-31 14:30:00,45.31,45.45,45.29,45.39,52630.0,45.0556,45.1948,45.0357,45.1352,52630.0
2025-03-31 14:35:00,45.39,45.49,45.35,45.45,49904.0,45.1352,45.2346,45.0954,45.1948,49904.0
2025-03-31 14:40:00,45.45,45.56,45.43,45.49,60260.0,45.1948,45.3042,45.1749,45.2346,60260.0
2025-03-31 14:45:00,45.5,45.51,45.33,45.4,38687.0,45.2445,45.2545,45.0755,45.1451,38687.0
2025-03-31 14:50:00,45.39,45.42,45.33,45.38,62757.0,45.1352,45.165,45.0755,45.1252,62757.0
2025-03-31 14:55:00,45.39,45.39,45.26,45.28,48126.0,45.1352,45.1352,45.0059,45.0258,48126.0
2025-03-31 15:00:00,45.27,45.37,45.26,45.37,70144.0,45.0158,45.1153,45.0059,45.1153,70144.0
2025-03-31 15:05:00,45.37,45.47,45.36,45.43,64985.0,45.1153,45.2147,45.1053,45.1749,64985.0
2025-03-31 15:10:00,45.43,45.56,45.4,45.52,72643.0,45.1749,45.3042,45.1451,45.2644,72643.0
2025-03-31 15:15:00,45.51,45.55,45.46,45.48,66566.0,45.2545,45.2943,45.2048,45.2246,66566.0
2025-03-31 15:20:00,45.49,45.53,45.46,45.53,168153.0,45.2346,45.2744,45.2048,45.2744,168153.0
2025-03-31 15:25:00,45.52,45.52,45.29,45.35,178144.0,45.2644,45.2644,45.0357,45.0954,178144.0
2025-03-31 15:30:00,45.36,45.51,45.33,45.51,64988.0,45.1053,45.2545,45.0755,45.2545,64988.0
2025-03-31 15:35:00,45.52,45.57,45.45,45.47,122852.0,45.2644,45.3141,45.1948,45.2147,122852.0
2025-03-31 15:40:00,45.47,45.7,45.47,45.59,97043.0,45.2147,45.4434,45.2147,45.334,97043.0
2025-03-31 15:45:00,45.58,45.65,45.55,45.57,83189.0,45.3241,45.3937,45.2943,45.3141,83189.0
2025-03-31 15:50:00,45.59,45.7,45.49,45.68,240099.0,45.334,45.4434,45.2346,45.4235,240099.0
2025-03-31 15:55:00,45.67,45.79,45.65,45.78,877624.0,45.4136,45.5329,45.3937,45.523,877624.0
2025-04-01 09:30:00,45.5,45.55,45.19,45.47,88103.0,45.2445,45.2943,44.9363,45.2147,88103.0
2025-04-01 09:35:00,45.51,45.51,45.23,45.38,7281.0,45.2545,45.2545,44.9761,45.1252,7281.0
2025-04-01 09:40:00,45.38,45.65,45.37,45.61,7491.0,45.1252,45.3937,45.1153,45.3539,7491.0
2025-04-01 09:45:00,45.56,45.74,45.52,45.72,19162.0,45.3042,45.4832,45.2644,45.4633,19162.0
2025-04-01 09:50:00,45.72,45.72,45.47,45.47,43585.0,45.4633,45.4633,45.2147,45.2147,43585.0
2025-04-01 09:55:00,45.47,45.52,45.38,45.39,16591.0,45.2147,45.2644,45.1252,45.1352,16591.0
2025-04-01 10:00:00,45.42,45.47,45.17,45.21,43519.0,45.165,45.2147,44.9164,44.9562,43519.0
2025-04-01 10:05:00,45.23,45.26,45.04,45.08,37450.0,44.9761,45.0059,44.7871,44.8269,37450.0
2025-04-01 10:10:00,45.09,45.11,44.8,44.8,34331.0,44.8368,44.8567,44.5485,44.5485,34331.0
2025-04-01 10:15:00,44.8,44.92,44.78,44.8,17122.0,44.5485,44.6678,44.5286,44.5485,17122.0
2025-04-01 10:20:00,44.8,44.86,44.76,44.83,17807.0,44.5485,44.6081,44.5087,44.5783,17807.0
2025-04-01 10:25:00,44.82,44.96,44.82,44.94,23223.0,44.5684,44.7076,44.5684,44.6877,23223.0
2025-04-01 10:30:00,44.92,45.07,44.91,45.07,18353.0,44.6678,44.817,44.6578,44.817,18353.0
2025-04-01 10:35:00,45.1,45.2,45.0,45.12,31837.0,44.8468,44.9462,44.7473,44.8667,31837.0
2025-04-01 10:40:00,45.13,45.33,45.08,45.32,41304.0,44.8766,45.0755,44.8269,45.0655,41304.0
2025-04-01 10:45:00,45.31,45.39,45.26,45.35,45989.0,45.0556,45.1352,45.0059,45.0954,45989.0
2025-04-01 10:50:00,45.37,45.52,45.36,45.52,16785.0,45.1153,45.2644,45.1053,45.2644,16785.0
2025-04-01 10:55:00,45.52,45.59,45.47,45.55,16118.0,45.2644,45.334,45.2147,45.2943,16118.0
2025-04-01 11:00:00,45.55,45.63,45.53,45.61,15695.0,45.2943,45.3738,45.2744,45.3539,15695.0
2025-04-01 11:05:00,45.6,45.7,45.6,45.66,33195.0,45.344,45.4434,45.344,45.4036,33195.0
2025-04-01 11:10:00,45.64,45.76,45.57,45.75,85296.0,45.3837,45.5031,45.3141,45.4931,85296.0
2025-04-01 11:15:00,45.72,45.88,45.71,45.86,48201.0,45.4633,45.6224,45.4534,45.6025,48201.0
2025-04-01 11:20:00,45.84,45.91,45.78,45.9,26539.0,45.5826,45.6522,45.523,45.6423,26539.0
2025-04-01 11:25:00,45.91,45.93,45.75,45.79,25116.0,45.6522,45.6721,45.4931,45.5329,25116.0
2025-04-01 11:30:00,45.76,45.82,45.67,45.82,80962.0,45.5031,45.5627,45.4136,45.5627,80962.0
2025-04-01 11:35:00,45.82,45.83,45.7,45.72,40963.0,45.5627,45.5727,45.4434,45.4633,40963.0
2025-04-01 11:40:00,45.73,45.73,45.64,45.7,20166.0,45.4732,45.4732,45.3837,45.4434,20166.0
2025-04-01 11:45:00,45.69,45.77,45.69,45.72,11710.0,45.4335,45.513,45.4335,45.4633,11710.0
2025-04-01 11:50:00,45.72,45.73,45.62,45.64,16496.0,45.4633,45.4732,45.3639,45.3837,16496.0
2025-04-01 11:55:00,45.65,45.7,45.64,45.69,14689.0,45.3937,45.4434,45.3837,45.4335,14689.0
2025-04-01 12:00:00,45.67,45.68,45.56,45.57,41157.0,45.4136,45.4235,45.3042,45.3141,41157.0
2025-04-01 12:05:00,45.56,45.58,45.49,45.49,31255.0,45.3042,45.3241,45.2346,45.2346,31255.0
2025-04-01 12:10:00,45.5,45.51,45.43,45.44,196167.0,45.2445,45.2545,45.1749,45.1849,196167.0
2025-04-01 12:15:00,45.44,45.57,45.39,45.56,139324.0,45.1849,45.3141,45.1352,45.3042,139324.0
2025-04-01 12:20:00,45.56,45.6,45.52,45.55,35296.0,45.3042,45.344,45.2644,45.2943,35296.0
2025-04-01 12:25:00,45.55,45.57,45.47,45.53,47560.0,45.2943,45.3141,45.2147,45.2744,47560.0
2025-04-01 12:30:00,45.52,45.63,45.45,45.55,309255.0,45.2644,45.3738,45.1948,45.2943,309255.0
2025-04-01 12:35:00,45.55,45.56,45.41,45.42,36100.0,45.2943,45.3042,45.155,45.165,36100.0
2025-04-01 12:40:00,45.42,45.45,45.38,45.4,22467.0,45.165,45.1948,45.1252,45.1451,22467.0
2025-04-01 12:45:00,45.4,45.47,45.39,45.47,17329.0,45.1451,45.2147,45.1352,45.2147,17329.0
2025-04-01 12:50:00,45.47,45.59,45.46,45.57,32111.0,45.2147,45.334,45.2048,45.3141,32111.0
2025-04-01 12:55:00,45.58,45.58,45.48,45.48,53907.0,45.3241,45.3241,45.2246,45.2246,53907.0
2025-04-01 13:00:00,45.47,45.54,45.46,45.53,29549.0,45.2147,45.2843,45.2048,45.2744,29549.0
2025-04-01 13:05:00,45.52,45.52,45.45,45.5,13816.0,45.2644,45.2644,45.1948,45.2445,13816.0
2025-04-01 13:10:00,45.51,45.58,45.48,45.58,29638.0,45.2545,45.3241,45.2246,45.3241,29638.0
2025-04-01 13:15:00,45.57,45.59,45.44,45.45,42100.0,45.3141,45.334,45.1849,45.1948,42100.0
2025-04-01 13:20:00,45.47,45.48,45.36,45.4,43690.0,45.2147,45.2246,45.1053,45.1451,43690.0
2025-04-01 13:25:00,45.39,45.42,45.34,45.38,24304.0,45.1352,45.165,45.0854,45.1252,24304.0
2025-04-01 13:30:00,45.37,45.46,45.37,45.41,29746.0,45.1153,45.2048,45.1153,45.155,29746.0
2025-04-01 13:35:00,45.41,45.48,45.39,45.47,138799.0,45.155,45.2246,45.1352,45.2147,138799.0
2025-04-01 13:40:00,45.47,45.52,45.46,45.48,20690.0,45.2147,45.2644,45.2048,45.2246,20690.0
2025-04-01 13:45:00,45.48,45.61,45.45,45.61,27993.0,45.2246,45.3539,45.1948,45.3539,27993.0
2025-04-01 13:50:00,45.6,45.63,45.52,45.53,19962.0,45.344,45.3738,45.2644,45.2744,19962.0
2025-04-01 13:55:00,45.52,45.53,45.46,45.46,183330.0,45.2644,45.2744,45.2048,45.2048,183330.0
2025-04-01 14:00:00,45.45,45.47,45.27,45.29,24170.0,45.1948,45.2147,45.0158,45.0357,24170.0
2025-04-01 14:05:00,45.3,45.31,45.25,45.27,19070.0,45.0457,45.0556,44.9959,45.0158,19070.0
2025-04-01 14:10:00,45.27,45.3,45.23,45.3,25210.0,45.0158,45.0457,44.9761,45.0457,25210.0
2025-04-01 14:15:00,45.29,45.3,45.17,45.21,19567.0,45.0357,45.0457,44.9164,44.9562,19567.0
2025-04-01 14:20:00,45.21,45.22,45.14,45.14,19122.0,44.9562,44.9661,44.8866,44.8866,19122.0
2025-04-01 14:25:00,45.14,45.2,45.14,45.19,25240.0,44.8866,44.9462,44.8866,44.9363,25240.0
2025-04-01 14:30:00,45.19,45.26,45.18,45.2,37206.0,44.9363,45.0059,44.9263,44.9462,37206.0
2025-04-01 14:35:00,45.19,45.19,45.08,45.09,57781.0,44.9363,44.9363,44.8269,44.8368,57781.0
2025-04-01 14:40:00,45.1,45.17,45.09,45.15,133998.0,44.8468,44.9164,44.8368,44.8965,133998.0
2025-04-01 14:45:00,45.15,45.17,45.11,45.12,25804.0,44.8965,44.9164,44.8567,44.8667,25804.0
2025-04-01 14:50:00,45.12,45.16,45.04,45.16,109943.0,44.8667,44.9064,44.7871,44.9064,109943.0
2025-04-01 14:55:00,45.16,45.24,45.15,45.22,55094.0,44.9064,44.986,44.8965,44.9661,55094.0
2025-04-01 15:00:00,45.2,45.34,45.2,45.31,17048.0,44.9462,45.0854,44.9462,45.0556,17048.0
2025-04-01 15:05:00,45.31,45.4,45.29,45.33,58250.0,45.0556,45.1451,45.0357,45.0755,58250.0
2025-04-01 15:10:00,45.33,45.34,45.28,45.33,26771.0,45.0755,45.0854,45.0258,45.0755,26771.0
2025-04-01 15:15:00,45.34,45.44,45.32,45.34,121864.0,45.0854,45.1849,45.0655,45.0854,121864.0
2025-04-01 15:20:00,45.34,45.4,45.33,45.38,36773.0,45.0854,45.1451,45.0755,45.1252,36773.0
2025-04-01 15:25:00,45.39,45.41,45.32,45.33,47310.0,45.1352,45.155,45.0655,45.0755,47310.0
2025-04-01 15:30:00,45.32,45.48,45.3,45.4,70257.0,45.0655,45.2246,45.0457,45.1451,70257.0
2025-04-01 15:35:00,45.39,45.43,45.35,45.39,60458.0,45.1352,45.1749,45.0954,45.1352,60458.0
2025-04-01 15:40:00,45.39,45.47,45.38,45.46,44212.0,45.1352,45.2147,45.1252,45.2048,44212.0
2025-04-01 15:45:00,45.46,45.49,45.42,45.49,63341.0,45.2048,45.2346,45.165,45.2346,63341.0
2025-04-01 15:50:00,45.5,45.52,45.36,45.48,130991.0,45.2445,45.2644,45.1053,45.2246,130991.0
2025-04-01 15:55:00,45.48,45.54,45.46,45.52,347255.0,45.2246,45.2843,45.2048,45.2644,347255.0
2025-04-02 09:30:00,44.61,45.08,44.5,45.08,126741.0,44.3595,44.8269,44.2502,44.8269,126741.0
2025-04-02 09:35:00,45.04,45.37,45.03,45.27,67906.0,44.7871,45.1153,44.7772,45.0158,67906.0
2025-04-02 09:40:00,45.26,45.4,45.25,45.4,21705.0,45.0059,45.1451,44.9959,45.1451,21705.0
2025-04-02 09:45:00,45.4,45.55,45.34,45.55,19599.0,45.1451,45.2943,45.0854,45.2943,19599.0
2025-04-02 09:50:00,45.55,45.56,45.38,45.38,35405.0,45.2943,45.3042,45.1252,45.1252,35405.0
2025-04-02 09:55:00,45.36,45.52,45.36,45.43,12915.0,45.1053,45.2644,45.1053,45.1749,12915.0
2025-04-02 10:00:00,45.4,45.7,45.38,45.64,18862.0,45.1451,45.4434,45.1252,45.3837,18862.0
2025-04-02 10:05:00,45.63,45.74,45.59,45.74,61475.0,45.3738,45.4832,45.334,45.4832,61475.0
2025-04-02 10:10:00,45.71,45.84,45.67,45.82,37698.0,45.4534,45.5826,45.4136,45.5627,37698.0
2025-04-02 10:15:00,45.82,45.88,45.79,45.86,12328.0,45.5627,45.6224,45.5329,45.6025,12328.0
2025-04-02 10:20:00,45.82,45.92,45.75,45.83,51583.0,45.5627,45.6622,45.4931,45.5727,51583.0
2025-04-02 10:25:00,45.84,46.0,45.8,45.97,48035.0,45.5826,45.7417,45.5429,45.7119,48035.0
2025-04-02 10:30:00,45.96,46.07,45.95,46.0,34958.0,45.702,45.8113,45.692,45.7417,34958.0
2025-04-02 10:35:00,45.99,46.0,45.9,45.96,18949.0,45.7318,45.7417,45.6423,45.702,18949.0
2025-04-02 10:40:00,45.96,46.05,45.89,45.92,64221.0,45.702,45.7914,45.6323,45.6622,64221.0
2025-04-02 10:45:00,45.94,45.96,45.89,45.94,15343.0,45.6821,45.702,45.6323,45.6821,15343.0
2025-04-02 10:50:00,45.94,45.98,45.91,45.98,16981.0,45.6821,45.7218,45.6522,45.7218,16981.0
2025-04-02 10:55:00,45.98,46.08,45.95,46.06,23216.0,45.7218,45.8213,45.692,45.8014,23216.0
2025-04-02 11:00:00,46.04,46.05,45.96,46.05,10687.0,45.7815,45.7914,45.702,45.7914,10687.0
2025-04-02 11:05:00,46.06,46.11,46.04,46.05,16577.0,45.8014,45.8511,45.7815,45.7914,16577.0
2025-04-02 11:10:00,46.07,46.11,46.04,46.07,14502.0,45.8113,45.8511,45.7815,45.8113,14502.0
2025-04-02 11:15:00,46.07,46.13,46.01,46.13,14104.0,45.8113,45.871,45.7517,45.871,14104.0
2025-04-02 11:20:00,46.13,46.21,46.12,46.19,11412.0,45.871,45.9505,45.8611,45.9307,11412.0
2025-04-02 11:25:00,46.19,46.25,46.16,46.16,9492.0,45.9307,45.9903,45.9008,45.9008,9492.0
2025-04-02 11:30:00,46.15,46.23,46.13,46.23,8656.0,45.8909,45.9704,45.871,45.9704,8656.0
2025-04-02 11:35:00,46.23,46.35,46.21,46.31,21791.0,45.9704,46.0898,45.9505,46.05,21791.0
2025-04-02 11:40:00,46.31,46.31,46.17,46.19,29282.0,46.05,46.05,45.9108,45.9307,29282.0
2025-04-02 11:45:00,46.19,46.19,46.08,46.12,16228.0,45.9307,45.9307,45.8213,45.8611,16228.0
2025-04-02 11:50:00,46.1,46.17,46.04,46.16,11017.0,45.8412,45.9108,45.7815,45.9008,11017.0
2025-04-02 11:55:00,46.16,46.23,46.14,46.23,13374.0,45.9008,45.9704,45.8809,45.9704,13374.0
2025-04-02 12:00:00,46.23,46.24,46.18,46.23,44832.0,45.9704,45.9804,45.9207,45.9704,44832.0
2025-04-02 12:05:00,46.21,46.23,46.18,46.23,6548.0,45.9505,45.9704,45.9207,45.9704,6548.0
2025-04-02 12:10:00,46.23,46.38,46.19,46.35,16010.0,45.9704,46.1196,45.9307,46.0898,16010.0
2025-04-02 12:15:00,46.36,46.42,46.35,46.37,23007.0,46.0997,46.1594,46.0898,46.1097,23007.0
2025-04-02 12:20:00,46.37,46.43,46.34,46.43,19863.0,46.1097,46.1693,46.0798,46.1693,19863.0
2025-04-02 12:25:00,46.42,46.46,46.38,46.45,14261.0,46.1594,46.1991,46.1196,46.1892,14261.0
2025-04-02 12:30:00,46.45,46.52,46.43,46.5,19863.0,46.1892,46.2588,46.1693,46.2389,19863.0
2025-04-02 12:35:00,46.49,46.49,46.42,46.48,35763.0,46.229,46.229,46.1594,46.219,35763.0
2025-04-02 12:40:00,46.48,46.62,46.47,46.61,45643.0,46.219,46.3582,46.2091,46.3483,45643.0
2025-04-02 12:45:00,46.61,46.69,46.57,46.68,32921.0,46.3483,46.4279,46.3085,46.4179,32921.0
2025-04-02 12:50:00,46.69,46.73,46.62,46.63,44115.0,46.4279,46.4676,46.3582,46.3682,44115.0
2025-04-02 12:55:00,46.63,46.67,46.59,46.62,27711.0,46.3682,46.408,46.3284,46.3582,27711.0
2025-04-02 13:00:00,46.63,46.71,46.61,46.7,26382.0,46.3682,46.4477,46.3483,46.4378,26382.0
2025-04-02 13:05:00,46.72,46.85,46.71,46.83,23209.0,46.4577,46.587,46.4477,46.5671,23209.0
2025-04-02 13:10:00,46.83,46.93,46.83,46.88,21480.0,46.5671,46.6665,46.5671,46.6168,21480.0
2025-04-02 13:15:00,46.85,46.86,46.79,46.83,12407.0,46.587,46.5969,46.5273,46.5671,12407.0
2025-04-02 13:20:00,46.84,46.84,46.72,46.73,44562.0,46.577,46.577,46.4577,46.4676,44562.0
2025-04-02 13:25:00,46.73,46.76,46.67,46.72,26890.0,46.4676,46.4975,46.408,46.4577,26890.0
2025-04-02 13:30:00,46.72,46.73,46.59,46.62,25207.0,46.4577,46.4676,46.3284,46.3582,25207.0
2025-04-02 13:35:00,46.62,46.63,46.56,46.59,20305.0,46.3582,46.3682,46.2986,46.3284,20305.0
2025-04-02 13:40:00,46.59,46.6,46.4,46.44,24002.0,46.3284,46.3384,46.1395,46.1793,24002.0
2025-04-02 13:45:00,46.44,46.54,46.41,46.54,71789.0,46.1793,46.2787,46.1494,46.2787,71789.0
2025-04-02 13:50:00,46.54,46.56,46.43,46.52,57628.0,46.2787,46.2986,46.1693,46.2588,57628.0
2025-04-02 13:55:00,46.52,46.62,46.5,46.55,53063.0,46.2588,46.3582,46.2389,46.2886,53063.0
2025-04-02 14:00:00,46.55,46.55,46.4,46.41,32931.0,46.2886,46.2886,46.1395,46.1494,32931.0
2025-04-02 14:05:00,46.4,46.4,46.31,46.34,27662.0,46.1395,46.1395,46.05,46.0798,27662.0
2025-04-02 14:10:00,46.34,46.41,46.29,46.38,20089.0,46.0798,46.1494,46.0301,46.1196,20089.0
2025-04-02 14:15:00,46.38,46.45,46.32,46.34,39262.0,46.1196,46.1892,46.0599,46.0798,39262.0
2025-04-02 14:20:00,46.33,46.37,46.28,46.28,32368.0,46.0699,46.1097,46.0202,46.0202,32368.0
2025-04-02 14:25:00,46.29,46.3,46.13,46.13,32726.0,46.0301,46.04,45.871,45.871,32726.0
2025-04-02 14:30:00,46.13,46.25,46.13,46.23,24034.0,45.871,45.9903,45.871,45.9704,24034.0
2025-04-02 14:35:00,46.25,46.36,46.22,46.36,40219.0,45.9903,46.0997,45.9605,46.0997,40219.0
2025-04-02 14:40:00,46.36,46.4,46.35,46.36,27367.0,46.0997,46.1395,46.0898,46.0997,27367.0
2025-04-02 14:45:00,46.36,46.37,46.3,46.34,22888.0,46.0997,46.1097,46.04,46.0798,22888.0
2025-04-02 14:50:00,46.34,46.34,46.25,46.29,27943.0,46.0798,46.0798,45.9903,46.0301,27943.0
2025-04-02 14:55:00,46.29,46.3,46.12,46.13,31054.0,46.0301,46.04,45.8611,45.871,31054.0
2025-04-02 15:00:00,46.13,46.36,46.12,46.35,36375.0,45.871,46.0997,45.8611,46.0898,36375.0
2025-04-02 15:05:00,46.36,46.43,46.3,46.32,48066.0,46.0997,46.1693,46.04,46.0599,48066.0
2025-04-02 15:10:00,46.32,46.34,46.26,46.28,30855.0,46.0599,46.0798,46.0003,46.0202,30855.0
2025-04-02 15:15:00,46.29,46.31,46.22,46.25,32090.0,46.0301,46.05,45.9605,45.9903,32090.0
2025-04-02 15:20:00,46.25,46.39,46.25,46.38,34529.0,45.9903,46.1295,45.9903,46.1196,34529.0
2025-04-02 15:25:00,46.38,46.42,46.32,46.38,51200.0,46.1196,46.1594,46.0599,46.1196,51200.0
2025-04-02 15:30:00,46.38,46.5,46.34,46.5,59867.0,46.1196,46.2389,46.0798,46.2389,59867.0
2025-04-02 15:35:00,46.49,46.49,46.4,46.41,45063.0,46.229,46.229,46.1395,46.1494,45063.0
2025-04-02 15:40:00,46.41,46.53,46.41,46.52,69225.0,46.1494,46.2688,46.1494,46.2588,69225.0
2025-04-02 15:45:00,46.52,46.62,46.51,46.59,75911.0,46.2588,46.3582,46.2489,46.3284,75911.0
2025-04-02 15:50:00,46.59,46.6,46.5,46.55,122450.0,46.3284,46.3384,46.2389,46.2886,122450.0
2025-04-02 15:55:00,46.55,46.66,46.51,46.52,302515.0,46.2886,46.398,46.2489,46.2588,302515.0
2025-04-03 09:30:00,44.45,44.68,44.01,44.28,87765.0,44.2004,44.4291,43.7629,44.0314,87765.0
2025-04-03 09:35:00,44.25,44.43,44.02,44.43,40757.0,44.0016,44.1805,43.7728,44.1805,40757.0
2025-04-03 09:40:00,44.38,44.43,44.15,44.21,53552.0,44.1308,44.1805,43.9021,43.9618,53552.0
2025-04-03 09:45:00,44.19,44.23,43.87,43.87,58549.0,43.9419,43.9817,43.6237,43.6237,58549.0
2025-04-03 09:50:00,43.89,44.14,43.86,43.86,72769.0,43.6436,43.8922,43.6137,43.6137,72769.0
2025-04-03 09:55:00,43.83,43.91,43.64,43.7,231231.0,43.5839,43.6635,43.395,43.4546,231231.0
2025-04-03 10:00:00,43.64,43.67,43.36,43.37,90560.0,43.395,43.4248,43.1166,43.1265,90560.0
2025-04-03 10:05:00,43.37,43.46,43.23,43.26,61061.0,43.1265,43.216,42.9873,43.0171,61061.0
2025-04-03 10:10:00,43.24,43.26,42.87,42.95,63567.0,42.9972,43.0171,42.6293,42.7089,63567.0
2025-04-03 10:15:00,42.95,43.09,42.88,42.94,77660.0,42.7089,42.8481,42.6392,42.6989,77660.0
2025-04-03 10:20:00,42.93,42.98,42.74,42.77,47899.0,42.689,42.7387,42.5,42.5299,47899.0
2025-04-03 10:25:00,42.76,42.96,42.74,42.88,63726.0,42.5199,42.7188,42.5,42.6392,63726.0
2025-04-03 10:30:00,42.86,42.95,42.81,42.81,43465.0,42.6194,42.7089,42.5696,42.5696,43465.0
2025-04-03 10:35:00,42.81,42.84,42.73,42.77,42621.0,42.5696,42.5995,42.4901,42.5299,42621.0
2025-04-03 10:40:00,42.76,42.8,42.67,42.75,29636.0,42.5199,42.5597,42.4304,42.51,29636.0
2025-04-03 10:45:00,42.76,42.76,42.52,42.59,34536.0,42.5199,42.5199,42.2813,42.3509,34536.0
2025-04-03 10:50:00,42.57,42.58,42.45,42.51,192271.0,42.331,42.3409,42.2117,42.2713,192271.0
2025-04-03 10:55:00,42.51,42.53,42.24,42.24,66993.0,42.2713,42.2912,42.0028,42.0028,66993.0
2025-04-03 11:00:00,42.24,42.36,42.18,42.21,54175.0,42.0028,42.1222,41.9432,41.973,54175.0
2025-04-03 11:05:00,42.19,42.19,42.01,42.1,53810.0,41.9531,41.9531,41.7741,41.8636,53810.0
2025-04-03 11:10:00,42.1,42.25,42.09,42.15,44944.0,41.8636,42.0128,41.8537,41.9133,44944.0
2025-04-03 11:15:00,42.15,42.26,42.1,42.22,49832.0,41.9133,42.0227,41.8636,41.983,49832.0
2025-04-03 11:20:00,42.22,42.26,42.09,42.26,56542.0,41.983,42.0227,41.8537,42.0227,56542.0
2025-04-03 11:25:00,42.25,42.45,42.22,42.34,24782.0,42.0128,42.2117,41.983,42.1023,24782.0
2025-04-03 11:30:00,42.33,42.53,42.33,42.5,41411.0,42.0923,42.2912,42.0923,42.2614,41411.0
2025-04-03 11:35:00,42.5,42.56,42.36,42.56,55657.0,42.2614,42.321,42.1222,42.321,55657.0
2025-04-03 11:40:00,42.57,42.7,42.57,42.62,22332.0,42.331,42.4603,42.331,42.3807,22332.0
2025-04-03 11:45:00,42.6,42.64,42.34,42.47,32170.0,42.3608,42.4006,42.1023,42.2315,32170.0
2025-04-03 11:50:00,42.47,42.56,42.35,42.56,222708.0,42.2315,42.321,42.1122,42.321,222708.0
2025-04-03 11:55:00,42.57,42.65,42.51,42.53,36578.0,42.331,42.4105,42.2713,42.2912,36578.0
2025-04-03 12:00:00,42.51,42.63,42.5,42.52,44945.0,42.2713,42.3906,42.2614,42.2813,44945.0
2025-04-03 12:05:00,42.53,42.65,42.47,42.47,59094.0,42.2912,42.4105,42.2315,42.2315,59094.0
2025-04-03 12:10:00,42.47,42.66,42.43,42.6,51395.0,42.2315,42.4205,42.1918,42.3608,51395.0
2025-04-03 12:15:00,42.6,42.67,42.57,42.66,31545.0,42.3608,42.4304,42.331,42.4205,31545.0
2025-04-03 12:20:00,42.66,42.67,42.55,42.58,26399.0,42.4205,42.4304,42.3111,42.3409,26399.0
2025-04-03 12:25:00,42.56,42.64,42.49,42.62,25721.0,42.321,42.4006,42.2514,42.3807,25721.0
2025-04-03 12:30:00,42.64,42.67,42.49,42.49,20328.0,42.4006,42.4304,42.2514,42.2514,20328.0
2025-04-03 12:35:00,42.49,42.57,42.47,42.52,31380.0,42.2514,42.331,42.2315,42.2813,31380.0
2025-04-03 12:40:00,42.53,42.65,42.51,42.52,27482.0,42.2912,42.4105,42.2713,42.2813,27482.0
2025-04-03 12:45:00,42.53,42.58,42.47,42.57,24156.0,42.2912,42.3409,42.2315,42.331,24156.0
2025-04-03 12:50:00,42.56,42.57,42.36,42.36,21844.0,42.321,42.331,42.1222,42.1222,21844.0
2025-04-03 12:55:00,42.36,42.37,42.31,42.31,33166.0,42.1222,42.1321,42.0724,42.0724,33166.0
2025-04-03 13:00:00,42.32,42.47,42.31,42.45,35314.0,42.0824,42.2315,42.0724,42.2117,35314.0
2025-04-03 13:05:00,42.45,42.5,42.38,42.39,35090.0,42.2117,42.2614,42.1421,42.152,35090.0
2025-04-03 13:10:00,42.4,42.43,42.35,42.39,21702.0,42.1619,42.1918,42.1122,42.152,21702.0
2025-04-03 13:15:00,42.39,42.39,42.29,42.34,26760.0,42.152,42.152,42.0526,42.1023,26760.0
2025-04-03 13:20:00,42.35,42.39,42.28,42.34,51413.0,42.1122,42.152,42.0426,42.1023,51413.0
2025-04-03 13:25:00,42.34,42.34,42.23,42.28,152373.0,42.1023,42.1023,41.9929,42.0426,152373.0
2025-04-03 13:30:00,42.28,42.31,42.22,42.3,55010.0,42.0426,42.0724,41.983,42.0625,55010.0
2025-04-03 13:35:00,42.3,42.46,42.3,42.38,50386.0,42.0625,42.2216,42.0625,42.1421,50386.0
2025-04-03 13:40:00,42.39,42.53,42.39,42.53,75548.0,42.152,42.2912,42.152,42.2912,75548.0
2025-04-03 13:45:00,42.52,42.56,42.39,42.48,106605.0,42.2813,42.321,42.152,42.2415,106605.0
2025-04-03 13:50:00,42.48,42.52,42.41,42.49,70672.0,42.2415,42.2813,42.1719,42.2514,70672.0
2025-04-03 13:55:00,42.48,42.49,42.35,42.37,74102.0,42.2415,42.2514,42.1122,42.1321,74102.0
2025-04-03 14:00:00,42.38,42.44,42.35,42.36,19139.0,42.1421,42.2017,42.1122,42.1222,19139.0
2025-04-03 14:05:00,42.36,42.36,42.27,42.3,18522.0,42.1222,42.1222,42.0327,42.0625,18522.0
2025-04-03 14:10:00,42.3,42.36,42.27,42.32,85319.0,42.0625,42.1222,42.0327,42.0824,85319.0
2025-04-03 14:15:00,42.31,42.37,42.3,42.36,33629.0,42.0724,42.1321,42.0625,42.1222,33629.0
2025-04-03 14:20:00,42.36,42.5,42.35,42.42,29476.0,42.1222,42.2614,42.1122,42.1818,29476.0
2025-04-03 14:25:00,42.43,42.47,42.42,42.46,35525.0,42.1918,42.2315,42.1818,42.2216,35525.0
2025-04-03 14:30:00,42.46,42.52,42.38,42.45,74594.0,42.2216,42.2813,42.1421,42.2117,74594.0
2025-04-03 14:35:00,42.44,42.54,42.4,42.52,51640.0,42.2017,42.3012,42.1619,42.2813,51640.0
2025-04-03 14:40:00,42.52,42.6,42.5,42.58,36465.0,42.2813,42.3608,42.2614,42.3409,36465.0
2025-04-03 14:45:00,42.58,42.58,42.45,42.55,55031.0,42.3409,42.3409,42.2117,42.3111,55031.0
2025-04-03 14:50:00,42.55,42.62,42.52,42.54,43472.0,42.3111,42.3807,42.2813,42.3012,43472.0
2025-04-03 14:55:00,42.56,42.62,42.51,42.61,31662.0,42.321,42.3807,42.2713,42.3708,31662.0
2025-04-03 15:00:00,42.6,42.61,42.49,42.51,42796.0,42.3608,42.3708,42.2514,42.2713,42796.0
2025-04-03 15:05:00,42.5,42.59,42.5,42.51,37788.0,42.2614,42.3509,42.2614,42.2713,37788.0
2025-04-03 15:10:00,42.51,42.55,42.44,42.49,51532.0,42.2713,42.3111,42.2017,42.2514,51532.0
2025-04-03 15:15:00,42.48,42.48,42.21,42.35,63387.0,42.2415,42.2415,41.973,42.1122,63387.0
2025-04-03 15:20:00,42.35,42.39,42.24,42.29,66648.0,42.1122,42.152,42.0028,42.0526,66648.0
2025-04-03 15:25:00,42.29,42.35,42.24,42.35,72550.0,42.0526,42.1122,42.0028,42.1122,72550.0
2025-04-03 15:30:00,42.36,42.36,42.21,42.29,128247.0,42.1222,42.1222,41.973,42.0526,128247.0
2025-04-03 15:35:00,42.28,42.3,42.17,42.29,230565.0,42.0426,42.0625,41.9332,42.0526,230565.0
2025-04-03 15:40:00,42.29,42.4,42.26,42.37,98138.0,42.0526,42.1619,42.0227,42.1321,98138.0
2025-04-03 15:45:00,42.37,42.37,42.22,42.27,250315.0,42.1321,42.1321,41.983,42.0327,250315.0
2025-04-03 15:50:00,42.27,42.41,42.22,42.39,325817.0,42.0327,42.1719,41.983,42.152,325817.0
2025-04-03 15:55:00,42.39,42.46,42.27,42.3,799824.0,42.152,42.2216,42.0327,42.0625,799824.0
2025-04-04 09:30:00,40.98,41.1,40.09,40.36,275165.0,40.7499,40.8692,39.8649,40.1334,275165.0
2025-04-04 09:35:00,40.36,40.46,39.9,40.01,151819.0,40.1334,40.2328,39.676,39.7854,151819.0
2025-04-04 09:40:00,40.01,40.01,39.69,39.87,161306.0,39.7854,39.7854,39.4672,39.6461,161306.0
2025-04-04 09:45:00,39.87,40.19,39.79,39.89,149818.0,39.6461,39.9643,39.5666,39.666,149818.0
2025-04-04 09:50:00,39.87,40.05,39.81,39.85,99478.0,39.6461,39.8251,39.5865,39.6263,99478.0
2025-04-04 09:55:00,39.83,40.15,39.75,39.99,184050.0,39.6064,39.9246,39.5268,39.7655,184050.0
2025-04-04 10:00:00,39.99,40.06,39.86,39.87,52185.0,39.7655,39.8351,39.6362,39.6461,52185.0
2025-04-04 10:05:00,39.86,39.94,39.46,39.47,80584.0,39.6362,39.7158,39.2384,39.2484,80584.0
2025-04-04 10:10:00,39.46,39.49,39.16,39.34,133361.0,39.2384,39.2683,38.9401,39.1191,133361.0
2025-04-04 10:15:00,39.34,39.51,39.24,39.4,71759.0,39.1191,39.2882,39.0197,39.1788,71759.0
2025-04-04 10:20:00,39.39,39.57,39.31,39.37,67004.0,39.1688,39.3478,39.0893,39.149,67004.0
2025-04-04 10:25:00,39.35,39.42,39.14,39.15,55345.0,39.1291,39.1987,38.9202,38.9302,55345.0
2025-04-04 10:30:00,39.14,39.28,38.86,38.91,93319.0,38.9202,39.0595,38.6418,38.6915,93319.0
2025-04-04 10:35:00,38.89,39.0,38.8,38.97,56273.0,38.6716,38.781,38.5822,38.7512,56273.0
2025-04-04 10:40:00,38.98,39.01,38.81,38.81,55466.0,38.7611,38.791,38.5921,38.5921,55466.0
2025-04-04 10:45:00,38.81,38.81,38.34,38.35,213481.0,38.5921,38.5921,38.1247,38.1347,213481.0
2025-04-04 10:50:00,38.33,38.75,38.23,38.69,190383.0,38.1148,38.5324,38.0154,38.4728,190383.0
2025-04-04 10:55:00,38.69,39.01,38.65,38.83,173327.0,38.4728,38.791,38.433,38.612,173327.0
2025-04-04 11:00:00,38.83,39.35,38.77,39.31,215647.0,38.612,39.1291,38.5523,39.0893,215647.0
2025-04-04 11:05:00,39.31,39.34,39.06,39.2,209378.0,39.0893,39.1191,38.8407,38.9799,209378.0
2025-04-04 11:10:00,39.22,39.55,39.16,39.45,100536.0,38.9998,39.3279,38.9401,39.2285,100536.0
2025-04-04 11:15:00,39.48,39.92,39.43,39.72,154167.0,39.2583,39.6959,39.2086,39.497,154167.0
2025-04-04 11:20:00,39.74,39.99,39.74,39.9,69762.0,39.5169,39.7655,39.5169,39.676,69762.0
2025-04-04 11:25:00,39.87,39.88,39.31,39.32,76345.0,39.6461,39.6561,39.0893,39.0992,76345.0
2025-04-04 11:30:00,39.34,39.46,39.23,39.28,58298.0,39.1191,39.2384,39.0097,39.0595,58298.0
2025-04-04 11:35:00,39.28,39.3,39.03,39.1,46264.0,39.0595,39.0793,38.8109,38.8805,46264.0
2025-04-04 11:40:00,39.09,39.27,39.04,39.23,27938.0,38.8705,39.0495,38.8208,39.0097,27938.0
2025-04-04 11:45:00,39.23,39.45,39.11,39.42,64544.0,39.0097,39.2285,38.8904,39.1987,64544.0
2025-04-04 11:50:00,39.39,39.47,39.15,39.21,52033.0,39.1688,39.2484,38.9302,38.9899,52033.0
2025-04-04 11:55:00,39.24,39.37,39.14,39.14,46462.0,39.0197,39.149,38.9202,38.9202,46462.0
2025-04-04 12:00:00,39.14,39.3,39.14,39.18,35462.0,38.9202,39.0793,38.9202,38.96,35462.0
2025-04-04 12:05:00,39.19,39.4,39.18,39.26,67674.0,38.97,39.1788,38.96,39.0396,67674.0
2025-04-04 12:10:00,39.25,39.44,39.23,39.36,38799.0,39.0296,39.2186,39.0097,39.139,38799.0
2025-04-04 12:15:00,39.37,39.41,39.07,39.13,28739.0,39.149,39.1887,38.8506,38.9103,28739.0
2025-04-04 12:20:00,39.13,39.16,39.06,39.12,21100.0,38.9103,38.9401,38.8407,38.9004,21100.0
2025-04-04 12:25:00,39.14,39.23,39.06,39.18,32447.0,38.9202,39.0097,38.8407,38.96,32447.0
2025-04-04 12:30:00,39.19,39.23,39.11,39.15,28348.0,38.97,39.0097,38.8904,38.9302,28348.0
2025-04-04 12:35:00,39.13,39.34,39.1,39.29,49641.0,38.9103,39.1191,38.8805,39.0694,49641.0
2025-04-04 12:40:00,39.31,39.36,39.1,39.12,51253.0,39.0893,39.139,38.8805,38.9004,51253.0
2025-04-04 12:45:00,39.1,39.24,39.08,39.14,42243.0,38.8805,39.0197,38.8606,38.9202,42243.0
2025-04-04 12:50:00,39.13,39.23,39.1,39.17,31516.0,38.9103,39.0097,38.8805,38.9501,31516.0
2025-04-04 12:55:00,39.17,39.27,39.12,39.17,29081.0,38.9501,39.0495,38.9004,38.9501,29081.0
2025-04-04 13:00:00,39.17,39.3,39.09,39.18,25018.0,38.9501,39.0793,38.8705,38.96,25018.0
2025-04-04 13:05:00,39.16,39.24,39.09,39.15,34179.0,38.9401,39.0197,38.8705,38.9302,34179.0
2025-04-04 13:10:00,39.15,39.15,38.91,38.93,37787.0,38.9302,38.9302,38.6915,38.7114,37787.0
2025-04-04 13:15:00,38.93,38.97,38.83,38.94,39739.0,38.7114,38.7512,38.612,38.7214,39739.0
2025-04-04 13:20:00,38.94,38.98,38.88,38.95,57051.0,38.7214,38.7611,38.6617,38.7313,57051.0
2025-04-04 13:25:00,38.96,39.03,38.93,38.98,122379.0,38.7413,38.8109,38.7114,38.7611,122379.0
2025-04-04 13:30:00,38.98,39.03,38.85,38.95,120335.0,38.7611,38.8109,38.6319,38.7313,120335.0
2025-04-04 13:35:00,38.94,39.25,38.93,39.18,66139.0,38.7214,39.0296,38.7114,38.96,66139.0
2025-04-04 13:40:00,39.17,39.21,39.06,39.07,75695.0,38.9501,38.9899,38.8407,38.8506,75695.0
2025-04-04 13:45:00,39.08,39.29,39.0,39.24,92082.0,38.8606,39.0694,38.781,39.0197,92082.0
2025-04-04 13:50:00,39.25,39.28,39.09,39.14,60369.0,39.0296,39.0595,38.8705,38.9202,60369.0
2025-04-04 13:55:00,39.13,39.32,39.04,39.28,85339.0,38.9103,39.0992,38.8208,39.0595,85339.0
2025-04-04 14:00:00,39.32,39.44,39.29,39.34,86435.0,39.0992,39.2186,39.0694,39.1191,86435.0
2025-04-04 14:05:00,39.33,39.45,39.12,39.16,84298.0,39.1092,39.2285,38.9004,38.9401,84298.0
2025-04-04 14:10:00,39.17,39.17,38.98,39.0,69789.0,38.9501,38.9501,38.7611,38.781,69789.0
2025-04-04 14:15:00,38.98,39.0,38.86,38.91,64951.0,38.7611,38.781,38.6418,38.6915,64951.0
2025-04-04 14:20:00,38.91,38.94,38.86,38.88,38686.0,38.6915,38.7214,38.6418,38.6617,38686.0
2025-04-04 14:25:00,38.89,38.9,38.79,38.9,37892.0,38.6716,38.6816,38.5722,38.6816,37892.0
2025-04-04 14:30:00,38.9,38.93,38.79,38.86,53219.0,38.6816,38.7114,38.5722,38.6418,53219.0
2025-04-04 14:35:00,38.87,38.91,38.72,38.79,33293.0,38.6518,38.6915,38.5026,38.5722,33293.0
2025-04-04 14:40:00,38.8,38.8,38.56,38.57,28212.0,38.5822,38.5822,38.3435,38.3534,28212.0
2025-04-04 14:45:00,38.58,38.86,38.55,38.82,46236.0,38.3634,38.6418,38.3336,38.602,46236.0
2025-04-04 14:50:00,38.82,38.89,38.75,38.86,37892.0,38.602,38.6716,38.5324,38.6418,37892.0
2025-04-04 14:55:00,38.85,38.9,38.72,38.79,33005.0,38.6319,38.6816,38.5026,38.5722,33005.0
2025-04-04 15:00:00,38.79,38.87,38.7,38.75,41255.0,38.5722,38.6518,38.4827,38.5324,41255.0
2025-04-04 15:05:00,38.74,38.81,38.64,38.8,53270.0,38.5225,38.5921,38.4231,38.5822,53270.0
2025-04-04 15:10:00,38.8,38.98,38.77,38.95,72657.0,38.5822,38.7611,38.5523,38.7313,72657.0
2025-04-04 15:15:00,38.94,38.96,38.76,38.83,119011.0,38.7214,38.7413,38.5424,38.612,119011.0
2025-04-04 15:20:00,38.84,39.13,38.84,39.08,110409.0,38.6219,38.9103,38.6219,38.8606,110409.0
2025-04-04 15:25:00,39.09,39.17,38.95,39.03,96941.0,38.8705,38.9501,38.7313,38.8109,96941.0
2025-04-04 15:30:00,39.01,39.26,38.95,39.23,126896.0,38.791,39.0396,38.7313,39.0097,126896.0
2025-04-04 15:35:00,39.22,39.3,39.04,39.21,255228.0,38.9998,39.0793,38.8208,38.9899,255228.0
2025-04-04 15:40:00,39.21,39.29,39.09,39.29,91087.0,38.9899,39.0694,38.8705,39.0694,91087.0
2025-04-04 15:45:00,39.28,39.33,39.09,39.11,197907.0,39.0595,39.1092,38.8705,38.8904,197907.0
2025-04-04 15:50:00,39.11,39.13,38.96,38.99,210072.0,38.8904,38.9103,38.7413,38.7711,210072.0
2025-04-04 15:55:00,38.98,39.11,38.91,39.06,561314.0,38.7611,38.8904,38.6915,38.8407,561314.0
2025-04-07 09:30:00,37.84,38.17,37.31,38.08,219312.0,37.6275,37.9557,37.1005,37.8662,219312.0
2025-04-07 09:35:00,38.11,38.15,37.58,37.95,119890.0,37.896,37.9358,37.369,37.7369,119890.0
2025-04-07 09:40:00,38.01,38.01,37.49,37.68,83222.0,37.7966,37.7966,37.2795,37.4684,83222.0
2025-04-07 09:45:00,37.73,38.2,37.58,38.18,158017.0,37.5182,37.9855,37.369,37.9656,158017.0
2025-04-07 09:50:00,38.16,38.76,38.14,38.64,143248.0,37.9457,38.5424,37.9259,38.4231,143248.0
2025-04-07 09:55:00,38.67,39.41,38.67,39.33,98086.0,38.4529,39.1887,38.4529,39.1092,98086.0
2025-04-07 10:00:00,39.28,39.54,39.22,39.36,155152.0,39.0595,39.318,38.9998,39.139,155152.0
2025-04-07 10:05:00,39.4,39.56,39.25,39.39,137202.0,39.1788,39.3379,39.0296,39.1688,137202.0
2025-04-07 10:10:00,39.38,41.34,39.34,41.02,542595.0,39.1589,41.1079,39.1191,40.7897,542595.0
2025-04-07 10:15:00,41.02,41.58,40.72,40.86,198874.0,40.7897,41.3465,40.4914,40.6306,198874.0
2025-04-07 10:20:00,40.86,40.86,39.37,39.5,218644.0,40.6306,40.6306,39.149,39.2782,218644.0
2025-04-07 10:25:00,39.5,39.89,39.21,39.21,87628.0,39.2782,39.666,38.9899,38.9899,87628.0
2025-04-07 10:30:00,39.24,39.9,39.18,39.36,157644.0,39.0197,39.676,38.96,39.139,157644.0
2025-04-07 10:35:00,39.27,39.29,38.81,38.91,63681.0,39.0495,39.0694,38.5921,38.6915,63681.0
2025-04-07 10:40:00,38.94,39.4,38.85,39.39,63722.0,38.7214,39.1788,38.6319,39.1688,63722.0
2025-04-07 10:45:00,39.42,39.6,39.2,39.47,40823.0,39.1987,39.3777,38.9799,39.2484,40823.0
2025-04-07 10:50:00,39.52,40.15,39.42,40.09,77276.0,39.2981,39.9246,39.1987,39.8649,77276.0
2025-04-07 10:55:00,40.09,40.18,39.84,39.89,49394.0,39.8649,39.9544,39.6163,39.666,49394.0
2025-04-07 11:00:00,39.91,40.38,39.85,40.19,47780.0,39.6859,40.1533,39.6263,39.9643,47780.0
2025-04-07 11:05:00,40.15,40.18,39.62,39.63,71767.0,39.9246,39.9544,39.3975,39.4075,71767.0
2025-04-07 11:10:00,39.63,39.78,39.0,39.06,100003.0,39.4075,39.5567,38.781,38.8407,100003.0
2025-04-07 11:15:00,39.04,39.28,38.78,39.21,153391.0,38.8208,39.0595,38.5623,38.9899,153391.0
2025-04-07 11:20:00,39.21,39.34,38.68,38.7,95161.0,38.9899,39.1191,38.4628,38.4827,95161.0
2025-04-07 11:25:00,38.67,38.86,38.58,38.66,112239.0,38.4529,38.6418,38.3634,38.4429,112239.0
2025-04-07 11:30:00,38.7,38.92,38.7,38.88,106717.0,38.4827,38.7015,38.4827,38.6617,106717.0
2025-04-07 11:35:00,38.89,39.25,38.89,39.01,185503.0,38.6716,39.0296,38.6716,38.791,185503.0
2025-04-07 11:40:00,39.0,39.57,38.98,39.54,224835.0,38.781,39.3478,38.7611,39.318,224835.0
2025-04-07 11:45:00,39.51,39.53,39.27,39.33,38393.0,39.2882,39.3081,39.0495,39.1092,38393.0
2025-04-07 11:50:00,39.39,39.52,39.06,39.13,46268.0,39.1688,39.2981,38.8407,38.9103,46268.0
2025-04-07 11:55:00,39.16,39.3,39.08,39.08,56994.0,38.9401,39.0793,38.8606,38.8606,56994.0
2025-04-07 12:00:00,39.06,39.07,38.9,38.94,27225.0,38.8407,38.8506,38.6816,38.7214,27225.0
2025-04-07 12:05:00,38.93,38.96,38.59,38.63,27747.0,38.7114,38.7413,38.3733,38.4131,27747.0
2025-04-07 12:10:00,38.64,38.78,38.54,38.71,37686.0,38.4231,38.5623,38.3236,38.4927,37686.0
2025-04-07 12:15:00,38.7,38.73,38.52,38.7,29339.0,38.4827,38.5125,38.3037,38.4827,29339.0
2025-04-07 12:20:00,38.71,38.87,38.56,38.77,31426.0,38.4927,38.6518,38.3435,38.5523,31426.0
2025-04-07 12:25:00,38.82,39.14,38.82,39.01,42702.0,38.602,38.9202,38.602,38.791,42702.0
2025-04-07 12:30:00,39.0,39.28,38.97,39.26,31296.0,38.781,39.0595,38.7512,39.0396,31296.0
2025-04-07 12:35:00,39.26,39.26,39.07,39.07,26060.0,39.0396,39.0396,38.8506,38.8506,26060.0
2025-04-07 12:40:00,39.11,39.18,38.84,38.9,24635.0,38.8904,38.96,38.6219,38.6816,24635.0
2025-04-07 12:45:00,38.87,38.87,38.59,38.64,36101.0,38.6518,38.6518,38.3733,38.4231,36101.0
2025-04-07 12:50:00,38.62,38.78,38.57,38.78,37802.0,38.4032,38.5623,38.3534,38.5623,37802.0
2025-04-07 12:55:00,38.78,38.81,38.53,38.63,26410.0,38.5623,38.5921,38.3137,38.4131,26410.0
2025-04-07 13:00:00,38.65,39.42,38.65,38.84,78583.0,38.433,39.1987,38.433,38.6219,78583.0
2025-04-07 13:05:00,38.84,38.93,38.65,38.8,24243.0,38.6219,38.7114,38.433,38.5822,24243.0
2025-04-07 13:10:00,38.84,39.23,38.71,39.22,33604.0,38.6219,39.0097,38.4927,38.9998,33604.0
2025-04-07 13:15:00,39.25,39.49,39.16,39.41,35485.0,39.0296,39.2683,38.9401,39.1887,35485.0
2025-04-07 13:20:00,39.4,39.46,39.29,39.39,43877.0,39.1788,39.2384,39.0694,39.1688,43877.0
2025-04-07 13:25:00,39.33,39.67,39.31,39.65,61803.0,39.1092,39.4473,39.0893,39.4274,61803.0
2025-04-07 13:30:00,39.68,39.69,39.26,39.4,56678.0,39.4572,39.4672,39.0396,39.1788,56678.0
2025-04-07 13:35:00,39.4,39.68,39.33,39.61,40922.0,39.1788,39.4572,39.1092,39.3876,40922.0
2025-04-07 13:40:00,39.65,39.74,39.45,39.71,33491.0,39.4274,39.5169,39.2285,39.487,33491.0
2025-04-07 13:45:00,39.72,39.99,39.46,39.76,60063.0,39.497,39.7655,39.2384,39.5368,60063.0
2025-04-07 13:50:00,39.73,39.86,39.6,39.66,33949.0,39.5069,39.6362,39.3777,39.4373,33949.0
2025-04-07 13:55:00,39.68,39.77,39.47,39.76,23427.0,39.4572,39.5467,39.2484,39.5368,23427.0
2025-04-07 14:00:00,39.75,39.86,39.58,39.75,44902.0,39.5268,39.6362,39.3578,39.5268,44902.0
2025-04-07 14:05:00,39.72,39.72,39.44,39.56,49101.0,39.497,39.497,39.2186,39.3379,49101.0
2025-04-07 14:10:00,39.56,39.75,39.36,39.47,52702.0,39.3379,39.5268,39.139,39.2484,52702.0
2025-04-07 14:15:00,39.49,39.88,39.48,39.85,50749.0,39.2683,39.6561,39.2583,39.6263,50749.0
2025-04-07 14:20:00,39.86,39.87,39.6,39.75,51763.0,39.6362,39.6461,39.3777,39.5268,51763.0
2025-04-07 14:25:00,39.72,39.74,39.23,39.23,45489.0,39.497,39.5169,39.0097,39.0097,45489.0
2025-04-07 14:30:00,39.28,39.45,39.27,39.4,37647.0,39.0595,39.2285,39.0495,39.1788,37647.0
2025-04-07 14:35:00,39.38,39.68,39.37,39.64,40916.0,39.1589,39.4572,39.149,39.4174,40916.0
2025-04-07 14:40:00,39.62,39.75,39.52,39.52,52289.0,39.3975,39.5268,39.2981,39.2981,52289.0
2025-04-07 14:45:00,39.53,39.6,39.35,39.49,35825.0,39.3081,39.3777,39.1291,39.2683,35825.0
2025-04-07 14:50:00,39.45,39.48,39.21,39.23,30795.0,39.2285,39.2583,38.9899,39.0097,30795.0
2025-04-07 14:55:00,39.25,39.28,39.12,39.21,29694.0,39.0296,39.0595,38.9004,38.9899,29694.0
2025-04-07 15:00:00,39.18,39.51,39.18,39.34,56906.0,38.96,39.2882,38.96,39.1191,56906.0
2025-04-07 15:05:00,39.34,39.37,39.18,39.21,31707.0,39.1191,39.149,38.96,38.9899,31707.0
2025-04-07 15:10:00,39.21,39.27,39.12,39.22,29657.0,38.9899,39.0495,38.9004,38.9998,29657.0
2025-04-07 15:15:00,39.23,39.51,39.07,39.4,71380.0,39.0097,39.2882,38.8506,39.1788,71380.0
2025-04-07 15:20:00,39.38,39.46,39.24,39.27,80814.0,39.1589,39.2384,39.0197,39.0495,80814.0
2025-04-07 15:25:00,39.31,39.34,39.1,39.1,54518.0,39.0893,39.1191,38.8805,38.8805,54518.0
2025-04-07 15:30:00,39.1,39.66,39.1,39.57,60131.0,38.8805,39.4373,38.8805,39.3478,60131.0
2025-04-07 15:35:00,39.61,39.69,39.47,39.48,72212.0,39.3876,39.4672,39.2484,39.2583,72212.0
2025-04-07 15:40:00,39.49,39.51,39.15,39.17,69069.0,39.2683,39.2882,38.9302,38.9501,69069.0
2025-04-07 15:45:00,39.16,39.32,39.15,39.3,84365.0,38.9401,39.0992,38.9302,39.0793,84365.0
2025-04-07 15:50:00,39.28,39.44,39.21,39.42,109552.0,39.0595,39.2186,38.9899,39.1987,109552.0
2025-04-07 15:55:00,39.44,39.64,39.43,39.59,331778.0,39.2186,39.4174,39.2086,39.3677,331778.0
2025-04-08 09:30:00,40.75,41.03,40.6,40.71,135838.0,40.5212,40.7996,40.372,40.4814,135838.0
2025-04-08 09:35:00,40.73,40.99,40.57,40.93,55598.0,40.5013,40.7599,40.3422,40.7002,55598.0
2025-04-08 09:40:00,40.93,41.27,40.88,41.17,72473.0,40.7002,41.0383,40.6505,40.9388,72473.0
2025-04-08 09:45:00,41.17,41.33,40.86,40.92,46129.0,40.9388,41.0979,40.6306,40.6903,46129.0
2025-04-08 09:50:00,40.91,41.14,40.83,41.03,28448.0,40.6803,40.909,40.6008,40.7996,28448.0
2025-04-08 09:55:00,41.04,41.86,41.01,41.27,90127.0,40.8096,41.625,40.7797,41.0383,90127.0
2025-04-08 10:00:00,41.3,41.59,41.25,41.5,52020.0,41.0681,41.3565,41.0184,41.267,52020.0
2025-04-08 10:05:00,41.5,41.6,41.28,41.38,78975.0,41.267,41.3664,41.0482,41.1477,78975.0
2025-04-08 10:10:00,41.39,41.45,41.24,41.37,148562.0,41.1576,41.2173,41.0085,41.1377,148562.0
2025-04-08 10:15:00,41.4,41.57,41.33,41.34,44024.0,41.1676,41.3366,41.0979,41.1079,44024.0
2025-04-08 10:20:00,41.38,41.48,41.21,41.21,21411.0,41.1477,41.2471,40.9786,40.9786,21411.0
2025-04-08 10:25:00,41.25,41.4,41.14,41.26,41453.0,41.0184,41.1676,40.909,41.0283,41453.0
2025-04-08 10:30:00,41.25,41.31,41.1,41.23,16498.0,41.0184,41.0781,40.8692,40.9985,16498.0
2025-04-08 10:35:00,41.27,41.29,41.08,41.23,18254.0,41.0383,41.0582,40.8494,40.9985,18254.0
2025-04-08 10:40:00,41.19,41.19,40.97,40.97,28745.0,40.9587,40.9587,40.74,40.74,28745.0
2025-04-08 10:45:00,40.95,41.06,40.8,40.8,84116.0,40.7201,40.8295,40.5709,40.5709,84116.0
2025-04-08 10:50:00,40.82,40.82,40.67,40.69,45618.0,40.5908,40.5908,40.4417,40.4615,45618.0
2025-04-08 10:55:00,40.69,40.69,40.58,40.58,70961.0,40.4615,40.4615,40.3522,40.3522,70961.0
2025-04-08 11:00:00,40.57,40.76,40.53,40.73,45704.0,40.3422,40.5311,40.3024,40.5013,45704.0
2025-04-08 11:05:00,40.71,40.75,40.59,40.67,41733.0,40.4814,40.5212,40.3621,40.4417,41733.0
2025-04-08 11:10:00,40.69,40.69,40.49,40.52,68904.0,40.4615,40.4615,40.2627,40.2925,68904.0
2025-04-08 11:15:00,40.52,40.54,40.24,40.41,62975.0,40.2925,40.3124,40.0141,40.1831,62975.0
2025-04-08 11:20:00,40.42,40.55,40.3,40.37,175112.0,40.1931,40.3223,40.0737,40.1433,175112.0
2025-04-08 11:25:00,40.37,40.52,40.29,40.33,38960.0,40.1433,40.2925,40.0638,40.1036,38960.0
2025-04-08 11:30:00,40.34,40.58,40.32,40.5,37249.0,40.1135,40.3522,40.0936,40.2726,37249.0
2025-04-08 11:35:00,40.49,40.75,40.49,40.7,67433.0,40.2627,40.5212,40.2627,40.4715,67433.0
2025-04-08 11:40:00,40.68,40.78,40.65,40.68,37656.0,40.4516,40.551,40.4218,40.4516,37656.0
2025-04-08 11:45:00,40.68,40.74,40.43,40.45,31544.0,40.4516,40.5113,40.203,40.2229,31544.0
2025-04-08 11:50:00,40.45,40.49,40.32,40.41,24134.0,40.2229,40.2627,40.0936,40.1831,24134.0
2025-04-08 11:55:00,40.41,40.56,40.4,40.53,24417.0,40.1831,40.3323,40.1732,40.3024,24417.0
2025-04-08 12:00:00,40.51,40.55,40.42,40.54,28142.0,40.2826,40.3223,40.1931,40.3124,28142.0
2025-04-08 12:05:00,40.55,40.67,40.49,40.5,32348.0,40.3223,40.4417,40.2627,40.2726,32348.0
2025-04-08 12:10:00,40.51,40.64,40.5,40.52,27194.0,40.2826,40.4118,40.2726,40.2925,27194.0
2025-04-08 12:15:00,40.5,40.53,40.32,40.33,79711.0,40.2726,40.3024,40.0936,40.1036,79711.0
2025-04-08 12:20:00,40.32,40.36,40.16,40.23,42645.0,40.0936,40.1334,39.9345,40.0041,42645.0
2025-04-08 12:25:00,40.21,40.37,40.19,40.36,38617.0,39.9842,40.1433,39.9643,40.1334,38617.0
2025-04-08 12:30:00,40.36,40.41,40.11,40.19,77916.0,40.1334,40.1831,39.8848,39.9643,77916.0
2025-04-08 12:35:00,40.19,40.23,39.87,39.93,64983.0,39.9643,40.0041,39.6461,39.7058,64983.0
2025-04-08 12:40:00,39.9,39.97,39.7,39.78,28325.0,39.676,39.7456,39.4771,39.5567,28325.0
2025-04-08 12:45:00,39.76,40.1,39.74,39.99,64843.0,39.5368,39.8749,39.5169,39.7655,64843.0
2025-04-08 12:50:00,40.01,40.04,39.85,39.9,42919.0,39.7854,39.8152,39.6263,39.676,42919.0
2025-04-08 12:55:00,39.88,40.03,39.75,39.76,58845.0,39.6561,39.8052,39.5268,39.5368,58845.0
2025-04-08 13:00:00,39.78,39.84,39.72,39.8,33215.0,39.5567,39.6163,39.497,39.5765,33215.0
2025-04-08 13:05:00,39.82,39.95,39.52,39.55,29438.0,39.5964,39.7257,39.2981,39.3279,29438.0
2025-04-08 13:10:00,39.56,39.63,39.41,39.59,34018.0,39.3379,39.4075,39.1887,39.3677,34018.0
2025-04-08 13:15:00,39.6,39.78,39.59,39.62,30199.0,39.3777,39.5567,39.3677,39.3975,30199.0
2025-04-08 13:20:00,39.64,39.64,39.49,39.59,23311.0,39.4174,39.4174,39.2683,39.3677,23311.0
2025-04-08 13:25:00,39.58,39.64,39.35,39.4,27195.0,39.3578,39.4174,39.1291,39.1788,27195.0
2025-04-08 13:30:00,39.39,39.54,39.38,39.41,16468.0,39.1688,39.318,39.1589,39.1887,16468.0
2025-04-08 13:35:00,39.43,39.81,39.42,39.75,56199.0,39.2086,39.5865,39.1987,39.5268,56199.0
2025-04-08 13:40:00,39.75,40.15,39.75,39.99,37576.0,39.5268,39.9246,39.5268,39.7655,37576.0
2025-04-08 13:45:00,39.97,39.97,39.73,39.74,13987.0,39.7456,39.7456,39.5069,39.5169,13987.0
2025-04-08 13:50:00,39.73,39.85,39.67,39.71,17470.0,39.5069,39.6263,39.4473,39.487,17470.0
2025-04-08 13:55:00,39.72,39.83,39.71,39.8,17777.0,39.497,39.6064,39.487,39.5765,17777.0
2025-04-08 14:00:00,39.79,39.86,39.72,39.76,22253.0,39.5666,39.6362,39.497,39.5368,22253.0
2025-04-08 14:05:00,39.76,39.76,39.57,39.63,18715.0,39.5368,39.5368,39.3478,39.4075,18715.0
2025-04-08 14:10:00,39.65,39.69,39.55,39.55,24822.0,39.4274,39.4672,39.3279,39.3279,24822.0
2025-04-08 14:15:00,39.55,39.9,39.54,39.89,19935.0,39.3279,39.676,39.318,39.666,19935.0
2025-04-08 14:20:00,39.87,39.89,39.74,39.8,26902.0,39.6461,39.666,39.5169,39.5765,26902.0
2025-04-08 14:25:00,39.81,39.81,39.55,39.57,27929.0,39.5865,39.5865,39.3279,39.3478,27929.0
2025-04-08 14:30:00,39.58,40.16,39.58,39.73,97111.0,39.3578,39.9345,39.3578,39.5069,97111.0
2025-04-08 14:35:00,39.76,39.78,39.6,39.64,37682.0,39.5368,39.5567,39.3777,39.4174,37682.0
2025-04-08 14:40:00,39.63,39.64,39.42,39.44,33076.0,39.4075,39.4174,39.1987,39.2186,33076.0
2025-04-08 14:45:00,39.44,39.67,39.44,39.55,167861.0,39.2186,39.4473,39.2186,39.3279,167861.0
2025-04-08 14:50:00,39.56,39.61,39.46,39.49,50008.0,39.3379,39.3876,39.2384,39.2683,50008.0
2025-04-08 14:55:00,39.49,39.52,39.36,39.37,40993.0,39.2683,39.2981,39.139,39.149,40993.0
2025-04-08 15:00:00,39.35,39.41,39.24,39.29,73353.0,39.1291,39.1887,39.0197,39.0694,73353.0
2025-04-08 15:05:00,39.29,39.31,39.07,39.12,67887.0,39.0694,39.0893,38.8506,38.9004,67887.0
2025-04-08 15:10:00,39.1,39.19,38.99,39.0,82280.0,38.8805,38.97,38.7711,38.781,82280.0
2025-04-08 15:15:00,39.01,39.08,38.89,38.93,101577.0,38.791,38.8606,38.6716,38.7114,101577.0
2025-04-08 15:20:00,38.94,39.16,38.91,39.14,101904.0,38.7214,38.9401,38.6915,38.9202,101904.0
2025-04-08 15:25:00,39.14,39.32,39.11,39.22,90852.0,38.9202,39.0992,38.8904,38.9998,90852.0
2025-04-08 15:30:00,39.2,39.2,38.98,39.0,81973.0,38.9799,38.9799,38.7611,38.781,81973.0
2025-04-08 15:35:00,38.99,38.99,38.68,38.72,121218.0,38.7711,38.7711,38.4628,38.5026,121218.0
2025-04-08 15:40:00,38.72,38.94,38.65,38.71,122451.0,38.5026,38.7214,38.433,38.4927,122451.0
2025-04-08 15:45:00,38.71,38.79,38.56,38.57,90927.0,38.4927,38.5722,38.3435,38.3534,90927.0
2025-04-08 15:50:00,38.58,39.2,38.58,39.12,222747.0,38.3634,38.9799,38.3634,38.9004,222747.0
2025-04-08 15:55:00,39.12,39.27,38.95,39.19,553800.0,38.9004,39.0495,38.7313,38.97,553800.0
2025-04-09 09:30:00,39.19,39.53,38.82,39.36,69073.0,38.97,39.3081,38.602,39.139,69073.0
2025-04-09 09:35:00,39.36,39.69,39.15,39.69,28261.0,39.139,39.4672,38.9302,39.4672,28261.0
2025-04-09 09:40:00,39.74,40.02,39.5,39.5,50155.0,39.5169,39.7953,39.2782,39.2782,50155.0
2025-04-09 09:45:00,39.53,39.65,39.29,39.52,36994.0,39.3081,39.4274,39.0694,39.2981,36994.0
2025-04-09 09:50:00,39.56,39.76,39.42,39.65,38375.0,39.3379,39.5368,39.1987,39.4274,38375.0
2025-04-09 09:55:00,39.67,39.81,39.59,39.62,16024.0,39.4473,39.5865,39.3677,39.3975,16024.0
2025-04-09 10:00:00,39.53,40.02,39.53,39.84,30567.0,39.3081,39.7953,39.3081,39.6163,30567.0
2025-04-09 10:05:00,39.82,39.83,39.29,39.32,52454.0,39.5964,39.6064,39.0694,39.0992,52454.0
2025-04-09 10:10:00,39.36,39.55,39.21,39.26,38334.0,39.139,39.3279,38.9899,39.0396,38334.0
2025-04-09 10:15:00,39.29,39.55,39.29,39.44,120285.0,39.0694,39.3279,39.0694,39.2186,120285.0
2025-04-09 10:20:00,39.41,39.63,39.22,39.54,26314.0,39.1887,39.4075,38.9998,39.318,26314.0
2025-04-09 10:25:00,39.52,39.54,39.32,39.52,26451.0,39.2981,39.318,39.0992,39.2981,26451.0
2025-04-09 10:30:00,39.51,39.76,39.46,39.68,20254.0,39.2882,39.5368,39.2384,39.4572,20254.0
2025-04-09 10:35:00,39.7,39.74,39.46,39.48,25554.0,39.4771,39.5169,39.2384,39.2583,25554.0
2025-04-09 10:40:00,39.48,39.49,39.31,39.32,19989.0,39.2583,39.2683,39.0893,39.0992,19989.0
2025-04-09 10:45:00,39.32,39.54,39.26,39.29,23530.0,39.0992,39.318,39.0396,39.0694,23530.0
2025-04-09 10:50:00,39.29,39.29,38.95,39.03,22169.0,39.0694,39.0694,38.7313,38.8109,22169.0
2025-04-09 10:55:00,39.04,39.11,38.93,38.96,14939.0,38.8208,38.8904,38.7114,38.7413,14939.0
2025-04-09 11:00:00,38.96,39.19,38.94,39.14,16714.0,38.7413,38.97,38.7214,38.9202,16714.0
2025-04-09 11:05:00,39.14,39.43,39.14,39.36,18965.0,38.9202,39.2086,38.9202,39.139,18965.0
2025-04-09 11:10:00,39.37,39.49,39.28,39.32,16957.0,39.149,39.2683,39.0595,39.0992,16957.0
2025-04-09 11:15:00,39.32,39.57,39.32,39.45,54220.0,39.0992,39.3478,39.0992,39.2285,54220.0
2025-04-09 11:20:00,39.47,39.57,39.41,39.55,71076.0,39.2484,39.3478,39.1887,39.3279,71076.0
2025-04-09 11:25:00,39.53,39.55,39.32,39.35,27715.0,39.3081,39.3279,39.0992,39.1291,27715.0
2025-04-09 11:30:00,39.35,39.48,39.23,39.29,48643.0,39.1291,39.2583,39.0097,39.0694,48643.0
2025-04-09 11:35:00,39.32,39.35,39.19,39.2,23593.0,39.0992,39.1291,38.97,38.9799,23593.0
2025-04-09 11:40:00,39.22,39.24,39.02,39.05,41648.0,38.9998,39.0197,38.8009,38.8307,41648.0
2025-04-09 11:45:00,39.03,39.35,39.03,39.21,104961.0,38.8109,39.1291,38.8109,38.9899,104961.0
2025-04-09 11:50:00,39.17,39.25,39.1,39.15,17475.0,38.9501,39.0296,38.8805,38.9302,17475.0
2025-04-09 11:55:00,39.13,39.13,39.0,39.06,18340.0,38.9103,38.9103,38.781,38.8407,18340.0
2025-04-09 12:00:00,39.07,39.16,38.99,39.09,24686.0,38.8506,38.9401,38.7711,38.8705,24686.0
2025-04-09 12:05:00,39.05,39.22,39.0,39.2,45388.0,38.8307,38.9998,38.781,38.9799,45388.0
2025-04-09 12:10:00,39.18,39.33,39.15,39.28,60614.0,38.96,39.1092,38.9302,39.0595,60614.0
2025-04-09 12:15:00,39.29,39.37,39.24,39.35,52208.0,39.0694,39.149,39.0197,39.1291,52208.0
2025-04-09 12:20:00,39.35,39.38,39.27,39.28,17508.0,39.1291,39.1589,39.0495,39.0595,17508.0
2025-04-09 12:25:00,39.27,39.45,39.26,39.34,30583.0,39.0495,39.2285,39.0396,39.1191,30583.0
2025-04-09 12:30:00,39.34,39.42,39.28,39.38,60398.0,39.1191,39.1987,39.0595,39.1589,60398.0
2025-04-09 12:35:00,39.39,39.43,39.2,39.3,95865.0,39.1688,39.2086,38.9799,39.0793,95865.0
2025-04-09 12:40:00,39.3,39.31,39.22,39.26,31805.0,39.0793,39.0893,38.9998,39.0396,31805.0
2025-04-09 12:45:00,39.27,39.35,39.22,39.34,51523.0,39.0495,39.1291,38.9998,39.1191,51523.0
2025-04-09 12:50:00,39.34,39.44,39.24,39.41,51661.0,39.1191,39.2186,39.0197,39.1887,51661.0
2025-04-09 12:55:00,39.4,39.5,39.32,39.35,47079.0,39.1788,39.2782,39.0992,39.1291,47079.0
2025-04-09 13:00:00,39.34,39.84,39.34,39.83,121245.0,39.1191,39.6163,39.1191,39.6064,121245.0
2025-04-09 13:05:00,39.8,39.81,39.43,39.43,26041.0,39.5765,39.5865,39.2086,39.2086,26041.0
2025-04-09 13:10:00,39.44,39.49,39.38,39.47,15922.0,39.2186,39.2683,39.1589,39.2484,15922.0
2025-04-09 13:15:00,39.5,40.49,39.05,40.4,106998.0,39.2782,40.2627,38.8307,40.1732,106998.0
2025-04-09 13:20:00,40.31,41.53,40.1,41.53,278817.0,40.0837,41.2968,39.8749,41.2968,278817.0
2025-04-09 13:25:00,41.53,42.48,41.52,41.59,158715.0,41.2968,42.2415,41.2869,41.3565,158715.0
2025-04-09 13:30:00,41.68,42.55,41.55,42.48,82408.0,41.446,42.3111,41.3167,42.2415,82408.0
2025-04-09 13:35:00,42.48,42.99,42.27,42.3,114596.0,42.2415,42.7486,42.0327,42.0625,114596.0
2025-04-09 13:40:00,42.3,42.3,41.83,41.95,85266.0,42.0625,42.0625,41.5951,41.7145,85266.0
2025-04-09 13:45:00,41.96,42.59,41.96,42.36,60130.0,41.7244,42.3509,41.7244,42.1222,60130.0
2025-04-09 13:50:00,42.35,42.5,42.15,42.42,83843.0,42.1122,42.2614,41.9133,42.1818,83843.0
2025-04-09 13:55:00,42.42,42.93,42.19,42.76,32821.0,42.1818,42.689,41.9531,42.5199,32821.0
2025-04-09 14:00:00,42.78,43.19,42.78,43.14,60866.0,42.5398,42.9475,42.5398,42.8978,60866.0
2025-04-09 14:05:00,43.14,43.15,42.46,42.8,191020.0,42.8978,42.9077,42.2216,42.5597,191020.0
2025-04-09 14:10:00,42.8,43.11,42.69,42.88,33295.0,42.5597,42.868,42.4503,42.6392,33295.0
2025-04-09 14:15:00,42.93,43.34,42.8,42.98,180195.0,42.689,43.0967,42.5597,42.7387,180195.0
2025-04-09 14:20:00,42.98,43.43,42.94,43.32,78129.0,42.7387,43.1862,42.6989,43.0768,78129.0
2025-04-09 14:25:00,43.31,43.73,43.29,43.69,68262.0,43.0668,43.4845,43.0469,43.4447,68262.0
2025-04-09 14:30:00,43.69,43.94,43.32,43.4,101225.0,43.4447,43.6933,43.0768,43.1563,101225.0
2025-04-09 14:35:00,43.4,43.84,43.35,43.74,79115.0,43.1563,43.5939,43.1066,43.4944,79115.0
2025-04-09 14:40:00,43.73,43.81,43.16,43.18,144159.0,43.4845,43.564,42.9177,42.9376,144159.0
2025-04-09 14:45:00,43.22,43.33,42.88,42.98,52404.0,42.9773,43.0867,42.6392,42.7387,52404.0
2025-04-09 14:50:00,42.97,43.1,42.62,42.73,46869.0,42.7287,42.858,42.3807,42.4901,46869.0
2025-04-09 14:55:00,42.73,42.82,42.44,42.45,60366.0,42.4901,42.5796,42.2017,42.2117,60366.0
2025-04-09 15:00:00,42.46,42.85,42.31,42.84,75369.0,42.2216,42.6094,42.0724,42.5995,75369.0
2025-04-09 15:05:00,42.84,42.93,42.64,42.79,47001.0,42.5995,42.689,42.4006,42.5498,47001.0
2025-04-09 15:10:00,42.84,43.12,42.83,43.09,29825.0,42.5995,42.8779,42.5895,42.8481,29825.0
2025-04-09 15:15:00,43.13,43.16,42.94,43.13,61642.0,42.8878,42.9177,42.6989,42.8878,61642.0
2025-04-09 15:20:00,43.13,43.37,43.11,43.32,207777.0,42.8878,43.1265,42.868,43.0768,207777.0
2025-04-09 15:25:00,43.31,43.49,43.28,43.34,144432.0,43.0668,43.2458,43.037,43.0967,144432.0
2025-04-09 15:30:00,43.37,43.6,43.33,43.49,67869.0,43.1265,43.3552,43.0867,43.2458,67869.0
2025-04-09 15:35:00,43.51,43.52,43.11,43.33,88425.0,43.2657,43.2757,42.868,43.0867,88425.0
2025-04-09 15:40:00,43.33,43.41,43.27,43.38,108363.0,43.0867,43.1663,43.0271,43.1364,108363.0
2025-04-09 15:45:00,43.39,43.4,43.15,43.38,116858.0,43.1464,43.1563,42.9077,43.1364,116858.0
2025-04-09 15:50:00,43.39,43.59,43.26,43.29,260052.0,43.1464,43.3453,43.0171,43.0469,260052.0
2025-04-09 15:55:00,43.28,43.37,43.09,43.23,539623.0,43.037,43.1265,42.8481,42.9873,539623.0
2025-04-10 09:30:00,42.08,42.56,41.81,42.41,78496.0,41.8437,42.321,41.5753,42.1719,78496.0
2025-04-10 09:35:00,42.34,42.44,41.93,42.12,23404.0,42.1023,42.2017,41.6946,41.8835,23404.0
2025-04-10 09:40:00,42.12,42.31,42.02,42.02,37096.0,41.8835,42.0724,41.7841,41.7841,37096.0
2025-04-10 09:45:00,42.07,42.42,42.07,42.3,74081.0,41.8338,42.1818,41.8338,42.0625,74081.0
2025-04-10 09:50:00,42.25,42.44,42.06,42.14,34319.0,42.0128,42.2017,41.8239,41.9034,34319.0
2025-04-10 09:55:00,42.13,42.2,42.09,42.11,43349.0,41.8935,41.9631,41.8537,41.8736,43349.0
2025-04-10 10:00:00,42.07,42.27,41.85,41.97,188118.0,41.8338,42.0327,41.615,41.7344,188118.0
2025-04-10 10:05:00,41.97,42.14,41.84,42.04,21919.0,41.7344,41.9034,41.6051,41.804,21919.0
2025-04-10 10:10:00,41.99,42.01,41.7,41.83,26950.0,41.7542,41.7741,41.4659,41.5951,26950.0
2025-04-10 10:15:00,41.83,42.15,41.82,41.91,31470.0,41.5951,41.9133,41.5852,41.6747,31470.0
2025-04-10 10:20:00,41.94,42.52,41.94,42.47,32328.0,41.7045,42.2813,41.7045,42.2315,32328.0
2025-04-10 10:25:00,42.45,42.55,42.17,42.19,36748.0,42.2117,42.3111,41.9332,41.9531,36748.0
2025-04-10 10:30:00,42.2,42.46,42.18,42.42,55230.0,41.9631,42.2216,41.9432,42.1818,55230.0
2025-04-10 10:35:00,42.41,42.49,42.34,42.41,21937.0,42.1719,42.2514,42.1023,42.1719,21937.0
2025-04-10 10:40:00,42.44,42.58,42.31,42.35,21927.0,42.2017,42.3409,42.0724,42.1122,21927.0
2025-04-10 10:45:00,42.34,42.39,42.19,42.25,16167.0,42.1023,42.152,41.9531,42.0128,16167.0
2025-04-10 10:50:00,42.21,42.35,42.19,42.29,18108.0,41.973,42.1122,41.9531,42.0526,18108.0
2025-04-10 10:55:00,42.33,42.34,42.04,42.06,12496.0,42.0923,42.1023,41.804,41.8239,12496.0
2025-04-10 11:00:00,42.07,42.24,42.04,42.22,13414.0,41.8338,42.0028,41.804,41.983,13414.0
2025-04-10 11:05:00,42.21,42.41,42.17,42.41,14697.0,41.973,42.1719,41.9332,42.1719,14697.0
2025-04-10 11:10:00,42.37,42.41,42.14,42.15,13667.0,42.1321,42.1719,41.9034,41.9133,13667.0
2025-04-10 11:15:00,42.15,42.18,42.0,42.07,23541.0,41.9133,41.9432,41.7642,41.8338,23541.0
2025-04-10 11:20:00,42.07,42.07,41.91,41.98,20300.0,41.8338,41.8338,41.6747,41.7443,20300.0
2025-04-10 11:25:00,41.98,42.01,41.79,41.8,14680.0,41.7443,41.7741,41.5554,41.5653,14680.0
2025-04-10 11:30:00,41.8,41.88,41.75,41.84,11977.0,41.5653,41.6449,41.5156,41.6051,11977.0
2025-04-10 11:35:00,41.83,41.89,41.74,41.75,13584.0,41.5951,41.6548,41.5056,41.5156,13584.0
2025-04-10 11:40:00,41.75,41.83,41.66,41.68,17334.0,41.5156,41.5951,41.4261,41.446,17334.0
2025-04-10 11:45:00,41.63,41.76,41.62,41.65,11697.0,41.3963,41.5255,41.3863,41.4162,11697.0
2025-04-10 11:50:00,41.62,41.65,41.48,41.64,24538.0,41.3863,41.4162,41.2471,41.4062,24538.0
2025-04-10 11:55:00,41.66,41.67,41.35,41.44,22342.0,41.4261,41.436,41.1178,41.2073,22342.0
2025-04-10 12:00:00,41.45,41.63,41.25,41.27,22507.0,41.2173,41.3963,41.0184,41.0383,22507.0
2025-04-10 12:05:00,41.24,41.51,41.21,41.47,21851.0,41.0085,41.2769,40.9786,41.2372,21851.0
2025-04-10 12:10:00,41.42,41.49,41.24,41.27,15984.0,41.1874,41.2571,41.0085,41.0383,15984.0
2025-04-10 12:15:00,41.23,41.28,41.05,41.14,15707.0,40.9985,41.0482,40.8195,40.909,15707.0
2025-04-10 12:20:00,41.14,41.14,40.65,40.9,48847.0,40.909,40.909,40.4218,40.6704,48847.0
2025-04-10 12:25:00,40.92,40.92,40.59,40.82,26015.0,40.6903,40.6903,40.3621,40.5908,26015.0
2025-04-10 12:30:00,40.79,41.33,40.79,41.32,42228.0,40.561,41.0979,40.561,41.088,42228.0
2025-04-10 12:35:00,41.33,41.44,41.21,41.38,18016.0,41.0979,41.2073,40.9786,41.1477,18016.0
2025-04-10 12:40:00,41.38,41.38,41.2,41.33,25796.0,41.1477,41.1477,40.9687,41.0979,25796.0
2025-04-10 12:45:00,41.33,41.6,41.13,41.53,24361.0,41.0979,41.3664,40.8991,41.2968,24361.0
2025-04-10 12:50:00,41.49,41.62,41.28,41.34,23815.0,41.2571,41.3863,41.0482,41.1079,23815.0
2025-04-10 12:55:00,41.35,41.52,41.3,41.48,46048.0,41.1178,41.2869,41.0681,41.2471,46048.0
2025-04-10 13:00:00,41.43,41.97,41.38,41.63,158510.0,41.1974,41.7344,41.1477,41.3963,158510.0
2025-04-10 13:05:00,41.61,41.61,41.19,41.21,51546.0,41.3764,41.3764,40.9587,40.9786,51546.0
2025-04-10 13:10:00,41.19,41.24,40.88,40.98,27676.0,40.9587,41.0085,40.6505,40.7499,27676.0
2025-04-10 13:15:00,40.95,41.06,40.9,41.02,16092.0,40.7201,40.8295,40.6704,40.7897,16092.0
2025-04-10 13:20:00,41.06,41.12,40.81,41.09,25601.0,40.8295,40.8891,40.5809,40.8593,25601.0
2025-04-10 13:25:00,41.09,41.47,41.08,41.44,36002.0,40.8593,41.2372,40.8494,41.2073,36002.0
2025-04-10 13:30:00,41.41,41.59,41.35,41.43,99242.0,41.1775,41.3565,41.1178,41.1974,99242.0
2025-04-10 13:35:00,41.44,41.63,41.41,41.41,32513.0,41.2073,41.3963,41.1775,41.1775,32513.0
2025-04-10 13:40:00,41.41,41.76,41.35,41.74,23013.0,41.1775,41.5255,41.1178,41.5056,23013.0
2025-04-10 13:45:00,41.74,42.02,41.73,41.81,43916.0,41.5056,41.7841,41.4957,41.5753,43916.0
2025-04-10 13:50:00,41.81,42.0,41.63,41.91,62382.0,41.5753,41.7642,41.3963,41.6747,62382.0
2025-04-10 13:55:00,41.91,42.07,41.9,41.97,17366.0,41.6747,41.8338,41.6647,41.7344,17366.0
2025-04-10 14:00:00,41.97,42.37,41.94,42.32,76833.0,41.7344,42.1321,41.7045,42.0824,76833.0
2025-04-10 14:05:00,42.33,42.38,41.85,41.85,43182.0,42.0923,42.1421,41.615,41.615,43182.0
2025-04-10 14:10:00,41.87,41.93,41.63,41.67,81157.0,41.6349,41.6946,41.3963,41.436,81157.0
2025-04-10 14:15:00,41.65,41.9,41.58,41.86,51780.0,41.4162,41.6647,41.3465,41.625,51780.0
2025-04-10 14:20:00,41.87,42.29,41.85,42.09,28404.0,41.6349,42.0526,41.615,41.8537,28404.0
2025-04-10 14:25:00,42.06,42.3,42.02,42.3,25349.0,41.8239,42.0625,41.7841,42.0625,25349.0
2025-04-10 14:30:00,42.28,42.38,42.13,42.13,19046.0,42.0426,42.1421,41.8935,41.8935,19046.0
2025-04-10 14:35:00,42.14,42.16,41.95,42.12,32800.0,41.9034,41.9233,41.7145,41.8835,32800.0
2025-04-10 14:40:00,42.13,42.31,42.07,42.27,40292.0,41.8935,42.0724,41.8338,42.0327,40292.0
2025-04-10 14:45:00,42.27,42.27,41.85,41.92,35575.0,42.0327,42.0327,41.615,41.6846,35575.0
2025-04-10 14:50:00,41.95,42.1,41.72,41.72,32976.0,41.7145,41.8636,41.4858,41.4858,32976.0
2025-04-10 14:55:00,41.72,41.94,41.62,41.88,24817.0,41.4858,41.7045,41.3863,41.6449,24817.0
2025-04-10 15:00:00,41.9,42.22,41.76,42.14,42320.0,41.6647,41.983,41.5255,41.9034,42320.0
2025-04-10 15:05:00,42.13,42.19,41.74,41.75,27720.0,41.8935,41.9531,41.5056,41.5156,27720.0
2025-04-10 15:10:00,41.73,41.88,41.65,41.77,29885.0,41.4957,41.6449,41.4162,41.5355,29885.0
2025-04-10 15:15:00,41.76,41.95,41.68,41.9,23604.0,41.5255,41.7145,41.446,41.6647,23604.0
2025-04-10 15:20:00,41.92,42.03,41.68,41.78,48645.0,41.6846,41.794,41.446,41.5454,48645.0
2025-04-10 15:25:00,41.76,41.95,41.44,41.47,82420.0,41.5255,41.7145,41.2073,41.2372,82420.0
2025-04-10 15:30:00,41.47,41.76,41.43,41.56,95051.0,41.2372,41.5255,41.1974,41.3267,95051.0
2025-04-10 15:35:00,41.55,41.63,41.39,41.41,76325.0,41.3167,41.3963,41.1576,41.1775,76325.0
2025-04-10 15:40:00,41.43,41.48,41.06,41.1,144345.0,41.1974,41.2471,40.8295,40.8692,144345.0
2025-04-10 15:45:00,41.1,41.33,41.02,41.33,160177.0,40.8692,41.0979,40.7897,41.0979,160177.0
2025-04-10 15:50:00,41.29,41.72,41.26,41.56,253616.0,41.0582,41.4858,41.0283,41.3267,253616.0
2025-04-10 15:55:00,41.55,41.77,41.3,41.67,532015.0,41.3167,41.5355,41.0681,41.436,532015.0
2025-04-11 09:30:00,41.3,41.55,41.0,41.15,80854.0,41.0681,41.3167,40.7698,40.919,80854.0
2025-04-11 09:35:00,41.16,41.53,41.09,41.45,33376.0,40.9289,41.2968,40.8593,41.2173,33376.0
2025-04-11 09:40:00,41.45,41.59,41.32,41.52,87527.0,41.2173,41.3565,41.088,41.2869,87527.0
2025-04-11 09:45:00,41.52,41.79,41.5,41.65,52677.0,41.2869,41.5554,41.267,41.4162,52677.0
2025-04-11 09:50:00,41.65,41.89,41.56,41.84,59060.0,41.4162,41.6548,41.3267,41.6051,59060.0
2025-04-11 09:55:00,41.81,41.86,41.5,41.57,42715.0,41.5753,41.625,41.267,41.3366,42715.0
2025-04-11 10:00:00,41.59,41.59,41.23,41.36,54962.0,41.3565,41.3565,40.9985,41.1278,54962.0
2025-04-11 10:05:00,41.32,41.67,41.31,41.47,45946.0,41.088,41.436,41.0781,41.2372,45946.0
2025-04-11 10:10:00,41.45,41.53,41.21,41.43,62571.0,41.2173,41.2968,40.9786,41.1974,62571.0
2025-04-11 10:15:00,41.42,41.51,41.04,41.04,64240.0,41.1874,41.2769,40.8096,40.8096,64240.0
2025-04-11 10:20:00,40.98,41.01,40.8,40.87,65988.0,40.7499,40.7797,40.5709,40.6405,65988.0
2025-04-11 10:25:00,40.86,40.94,40.58,40.67,148996.0,40.6306,40.7101,40.3522,40.4417,148996.0
2025-04-11 10:30:00,40.67,40.91,40.61,40.79,175643.0,40.4417,40.6803,40.382,40.561,175643.0
2025-04-11 10:35:00,40.79,40.91,40.69,40.8,137091.0,40.561,40.6803,40.4615,40.5709,137091.0
2025-04-11 10:40:00,40.82,41.09,40.7,41.06,99921.0,40.5908,40.8593,40.4715,40.8295,99921.0
2025-04-11 10:45:00,41.09,41.2,40.98,41.07,56180.0,40.8593,40.9687,40.7499,40.8394,56180.0
2025-04-11 10:50:00,41.05,41.05,40.81,40.87,49662.0,40.8195,40.8195,40.5809,40.6405,49662.0
2025-04-11 10:55:00,40.87,40.94,40.68,40.7,58821.0,40.6405,40.7101,40.4516,40.4715,58821.0
2025-04-11 11:00:00,40.68,41.17,40.67,40.76,186896.0,40.4516,40.9388,40.4417,40.5311,186896.0
2025-04-11 11:05:00,40.74,40.91,40.67,40.79,63722.0,40.5113,40.6803,40.4417,40.561,63722.0
2025-04-11 11:10:00,40.79,40.87,40.65,40.69,51085.0,40.561,40.6405,40.4218,40.4615,51085.0
2025-04-11 11:15:00,40.67,40.79,40.62,40.68,46239.0,40.4417,40.561,40.3919,40.4516,46239.0
2025-04-11 11:20:00,40.7,40.79,40.62,40.7,89628.0,40.4715,40.561,40.3919,40.4715,89628.0
2025-04-11 11:25:00,40.7,40.89,40.68,40.84,48192.0,40.4715,40.6604,40.4516,40.6107,48192.0
2025-04-11 11:30:00,40.84,40.91,40.74,40.79,142717.0,40.6107,40.6803,40.5113,40.561,142717.0
2025-04-11 11:35:00,40.79,41.08,40.76,41.0,832909.0,40.561,40.8494,40.5311,40.7698,832909.0
2025-04-11 11:40:00,41.0,41.01,40.8,40.88,49199.0,40.7698,40.7797,40.5709,40.6505,49199.0
2025-04-11 11:45:00,40.87,41.0,40.8,40.94,35802.0,40.6405,40.7698,40.5709,40.7101,35802.0
2025-04-11 11:50:00,40.95,40.96,40.83,40.91,82964.0,40.7201,40.73,40.6008,40.6803,82964.0
2025-04-11 11:55:00,40.9,41.06,40.9,40.99,42324.0,40.6704,40.8295,40.6704,40.7599,42324.0
2025-04-11 12:00:00,40.99,41.04,40.91,41.0,72299.0,40.7599,40.8096,40.6803,40.7698,72299.0
2025-04-11 12:05:00,40.99,41.14,40.98,40.99,55916.0,40.7599,40.909,40.7499,40.7599,55916.0
2025-04-11 12:10:00,40.99,41.08,40.95,40.98,108643.0,40.7599,40.8494,40.7201,40.7499,108643.0
2025-04-11 12:15:00,40.98,41.1,40.95,41.09,40509.0,40.7499,40.8692,40.7201,40.8593,40509.0
2025-04-11 12:20:00,41.1,41.11,40.88,40.88,55726.0,40.8692,40.8792,40.6505,40.6505,55726.0
2025-04-11 12:25:00,40.88,40.97,40.82,40.9,29299.0,40.6505,40.74,40.5908,40.6704,29299.0
2025-04-11 12:30:00,40.9,41.21,40.9,41.11,88669.0,40.6704,40.9786,40.6704,40.8792,88669.0
2025-04-11 12:35:00,41.09,41.32,41.09,41.23,366221.0,40.8593,41.088,40.8593,40.9985,366221.0
2025-04-11 12:40:00,41.24,41.34,41.19,41.28,37592.0,41.0085,41.1079,40.9587,41.0482,37592.0
2025-04-11 12:45:00,41.28,41.34,41.18,41.3,117687.0,41.0482,41.1079,40.9488,41.0681,117687.0
2025-04-11 12:50:00,41.31,41.32,41.17,41.21,52463.0,41.0781,41.088,40.9388,40.9786,52463.0
2025-04-11 12:55:00,41.21,41.25,41.14,41.18,62859.0,40.9786,41.0184,40.909,40.9488,62859.0
2025-04-11 13:00:00,41.18,41.26,41.08,41.2,44661.0,40.9488,41.0283,40.8494,40.9687,44661.0
2025-04-11 13:05:00,41.2,41.31,41.17,41.22,46229.0,40.9687,41.0781,40.9388,40.9886,46229.0
2025-04-11 13:10:00,41.2,41.21,41.07,41.13,82368.0,40.9687,40.9786,40.8394,40.8991,82368.0
2025-04-11 13:15:00,41.12,41.19,40.94,40.97,40817.0,40.8891,40.9587,40.7101,40.74,40817.0
2025-04-11 13:20:00,40.96,41.15,40.92,40.95,53880.0,40.73,40.919,40.6903,40.7201,53880.0
2025-04-11 13:25:00,40.95,40.99,40.84,40.87,48611.0,40.7201,40.7599,40.6107,40.6405,48611.0
2025-04-11 13:30:00,40.88,40.97,40.82,40.91,37429.0,40.6505,40.74,40.5908,40.6803,37429.0
2025-04-11 13:35:00,40.93,41.21,40.83,41.15,110059.0,40.7002,40.9786,40.6008,40.919,110059.0
2025-04-11 13:40:00,41.15,41.6,41.15,41.53,57377.0,40.919,41.3664,40.919,41.2968,57377.0
2025-04-11 13:45:00,41.52,41.53,41.35,41.5,247980.0,41.2869,41.2968,41.1178,41.267,247980.0
2025-04-11 13:50:00,41.48,41.65,41.46,41.55,48338.0,41.2471,41.4162,41.2272,41.3167,48338.0
2025-04-11 13:55:00,41.55,41.57,41.34,41.41,94512.0,41.3167,41.3366,41.1079,41.1775,94512.0
2025-04-11 14:00:00,41.4,41.51,41.31,41.51,57545.0,41.1676,41.2769,41.0781,41.2769,57545.0
2025-04-11 14:05:00,41.48,41.51,41.37,41.43,24754.0,41.2471,41.2769,41.1377,41.1974,24754.0
2025-04-11 14:10:00,41.4,41.45,41.32,41.36,36678.0,41.1676,41.2173,41.088,41.1278,36678.0
2025-04-11 14:15:00,41.38,41.42,41.22,41.26,29947.0,41.1477,41.1874,40.9886,41.0283,29947.0
2025-04-11 14:20:00,41.24,41.37,41.17,41.31,37104.0,41.0085,41.1377,40.9388,41.0781,37104.0
2025-04-11 14:25:00,41.32,41.32,41.2,41.25,127633.0,41.088,41.088,40.9687,41.0184,127633.0
2025-04-11 14:30:00,41.25,41.37,41.16,41.23,577533.0,41.0184,41.1377,40.9289,40.9985,577533.0
2025-04-11 14:35:00,41.23,41.36,41.21,41.28,38349.0,40.9985,41.1278,40.9786,41.0482,38349.0
2025-04-11 14:40:00,41.28,41.36,41.25,41.31,60617.0,41.0482,41.1278,41.0184,41.0781,60617.0
2025-04-11 14:45:00,41.31,41.39,41.28,41.3,63520.0,41.0781,41.1576,41.0482,41.0681,63520.0
2025-04-11 14:50:00,41.32,41.32,41.12,41.26,53553.0,41.088,41.088,40.8891,41.0283,53553.0
2025-04-11 14:55:00,41.27,41.29,41.11,41.12,51409.0,41.0383,41.0582,40.8792,40.8891,51409.0
2025-04-11 15:00:00,41.12,41.38,41.11,41.27,59931.0,40.8891,41.1477,40.8792,41.0383,59931.0
2025-04-11 15:05:00,41.26,41.36,41.24,41.34,100044.0,41.0283,41.1278,41.0085,41.1079,100044.0
2025-04-11 15:10:00,41.34,41.41,41.31,41.41,41492.0,41.1079,41.1775,41.0781,41.1775,41492.0
2025-04-11 15:15:00,41.41,41.41,41.27,41.4,57120.0,41.1775,41.1775,41.0383,41.1676,57120.0
2025-04-11 15:20:00,41.4,41.45,41.36,41.42,91671.0,41.1676,41.2173,41.1278,41.1874,91671.0
2025-04-11 15:25:00,41.43,41.47,41.33,41.39,60956.0,41.1974,41.2372,41.0979,41.1576,60956.0
2025-04-11 15:30:00,41.39,41.49,41.35,41.48,67564.0,41.1576,41.2571,41.1178,41.2471,67564.0
2025-04-11 15:35:00,41.48,41.49,41.3,41.34,154844.0,41.2471,41.2571,41.0681,41.1079,154844.0
2025-04-11 15:40:00,41.35,41.37,41.21,41.28,309852.0,41.1178,41.1377,40.9786,41.0482,309852.0
2025-04-11 15:45:00,41.28,41.34,41.21,41.26,215378.0,41.0482,41.1079,40.9786,41.0283,215378.0
2025-04-11 15:50:00,41.25,41.35,41.17,41.25,284520.0,41.0184,41.1178,40.9388,41.0184,284520.0
2025-04-11 15:55:00,41.27,41.32,41.12,41.23,722677.0,41.0383,41.088,40.8891,40.9985,722677.0
2025-04-14 09:30:00,42.61,42.61,42.2,42.46,107730.0,42.3708,42.3708,41.9631,42.2216,107730.0
2025-04-14 09:35:00,42.4,42.4,42.05,42.1,68368.0,42.1619,42.1619,41.8139,41.8636,68368.0
2025-04-14 09:40:00,42.09,42.19,41.87,42.06,51180.0,41.8537,41.9531,41.6349,41.8239,51180.0
2025-04-14 09:45:00,42.07,42.21,41.71,42.09,80747.0,41.8338,41.973,41.4758,41.8537,80747.0
2025-04-14 09:50:00,42.09,42.32,42.02,42.19,29561.0,41.8537,42.0824,41.7841,41.9531,29561.0
2025-04-14 09:55:00,42.22,42.22,42.09,42.12,24935.0,41.983,41.983,41.8537,41.8835,24935.0
2025-04-14 10:00:00,42.13,42.39,42.06,42.36,39583.0,41.8935,42.152,41.8239,42.1222,39583.0
2025-04-14 10:05:00,42.36,42.5,42.3,42.32,32159.0,42.1222,42.2614,42.0625,42.0824,32159.0
2025-04-14 10:10:00,42.31,42.41,42.21,42.31,43769.0,42.0724,42.1719,41.973,42.0724,43769.0
2025-04-14 10:15:00,42.3,42.35,42.15,42.17,28828.0,42.0625,42.1122,41.9133,41.9332,28828.0
2025-04-14 10:20:00,42.15,42.25,42.05,42.21,22432.0,41.9133,42.0128,41.8139,41.973,22432.0
2025-04-14 10:25:00,42.19,42.32,42.13,42.27,19409.0,41.9531,42.0824,41.8935,42.0327,19409.0
2025-04-14 10:30:00,42.28,42.38,42.22,42.3,19295.0,42.0426,42.1421,41.983,42.0625,19295.0
2025-04-14 10:35:00,42.28,42.33,42.19,42.22,27326.0,42.0426,42.0923,41.9531,41.983,27326.0
2025-04-14 10:40:00,42.22,42.24,42.09,42.11,27577.0,41.983,42.0028,41.8537,41.8736,27577.0
2025-04-14 10:45:00,42.09,42.28,42.08,42.27,55639.0,41.8537,42.0426,41.8437,42.0327,55639.0
2025-04-14 10:50:00,42.25,42.36,42.24,42.33,15704.0,42.0128,42.1222,42.0028,42.0923,15704.0
2025-04-14 10:55:00,42.31,42.32,42.17,42.18,25169.0,42.0724,42.0824,41.9332,41.9432,25169.0
2025-04-14 11:00:00,42.18,42.24,42.1,42.14,82057.0,41.9432,42.0028,41.8636,41.9034,82057.0
2025-04-14 11:05:00,42.1,42.13,42.0,42.08,26132.0,41.8636,41.8935,41.7642,41.8437,26132.0
2025-04-14 11:10:00,42.07,42.11,41.97,41.99,9452.0,41.8338,41.8736,41.7344,41.7542,9452.0
2025-04-14 11:15:00,41.99,42.05,41.94,42.0,25798.0,41.7542,41.8139,41.7045,41.7642,25798.0
2025-04-14 11:20:00,41.99,42.08,41.94,41.95,23372.0,41.7542,41.8437,41.7045,41.7145,23372.0
2025-04-14 11:25:00,41.94,41.97,41.77,41.79,23959.0,41.7045,41.7344,41.5355,41.5554,23959.0
2025-04-14 11:30:00,41.78,41.93,41.76,41.91,10714.0,41.5454,41.6946,41.5255,41.6747,10714.0
2025-04-14 11:35:00,41.92,41.93,41.7,41.73,12726.0,41.6846,41.6946,41.4659,41.4957,12726.0
2025-04-14 11:40:00,41.73,41.79,41.67,41.79,14328.0,41.4957,41.5554,41.436,41.5554,14328.0
2025-04-14 11:45:00,41.77,41.77,41.54,41.54,10603.0,41.5355,41.5355,41.3068,41.3068,10603.0
2025-04-14 11:50:00,41.55,41.58,41.43,41.53,17438.0,41.3167,41.3465,41.1974,41.2968,17438.0
2025-04-14 11:55:00,41.54,41.64,41.51,41.53,10527.0,41.3068,41.4062,41.2769,41.2968,10527.0
2025-04-14 12:00:00,41.55,41.66,41.51,41.64,11386.0,41.3167,41.4261,41.2769,41.4062,11386.0
2025-04-14 12:05:00,41.65,41.66,41.49,41.5,43145.0,41.4162,41.4261,41.2571,41.267,43145.0
2025-04-14 12:10:00,41.51,41.54,41.37,41.51,36727.0,41.2769,41.3068,41.1377,41.2769,36727.0
2025-04-14 12:15:00,41.52,41.7,41.5,41.66,19406.0,41.2869,41.4659,41.267,41.4261,19406.0
2025-04-14 12:20:00,41.65,41.7,41.55,41.6,28484.0,41.4162,41.4659,41.3167,41.3664,28484.0
2025-04-14 12:25:00,41.59,41.62,41.52,41.59,85992.0,41.3565,41.3863,41.2869,41.3565,85992.0
2025-04-14 12:30:00,41.56,41.73,41.54,41.7,62065.0,41.3267,41.4957,41.3068,41.4659,62065.0
2025-04-14 12:35:00,41.7,41.71,41.59,41.6,33118.0,41.4659,41.4758,41.3565,41.3664,33118.0
2025-04-14 12:40:00,41.61,41.63,41.52,41.56,32435.0,41.3764,41.3963,41.2869,41.3267,32435.0
2025-04-14 12:45:00,41.56,41.62,41.52,41.57,26569.0,41.3267,41.3863,41.2869,41.3366,26569.0
2025-04-14 12:50:00,41.56,41.56,41.43,41.52,37237.0,41.3267,41.3267,41.1974,41.2869,37237.0
2025-04-14 12:55:00,41.52,41.55,41.4,41.42,25334.0,41.2869,41.3167,41.1676,41.1874,25334.0
2025-04-14 13:00:00,41.41,41.89,41.4,41.57,108284.0,41.1775,41.6548,41.1676,41.3366,108284.0
2025-04-14 13:05:00,41.58,41.64,41.51,41.58,33040.0,41.3465,41.4062,41.2769,41.3465,33040.0
2025-04-14 13:10:00,41.6,41.62,41.51,41.53,29448.0,41.3664,41.3863,41.2769,41.2968,29448.0
2025-04-14 13:15:00,41.53,41.61,41.48,41.6,23810.0,41.2968,41.3764,41.2471,41.3664,23810.0
2025-04-14 13:20:00,41.61,41.71,41.57,41.71,20972.0,41.3764,41.4758,41.3366,41.4758,20972.0
2025-04-14 13:25:00,41.72,41.72,41.54,41.59,46785.0,41.4858,41.4858,41.3068,41.3565,46785.0
2025-04-14 13:30:00,41.59,41.69,41.56,41.62,55780.0,41.3565,41.4559,41.3267,41.3863,55780.0
2025-04-14 13:35:00,41.62,41.68,41.57,41.6,32409.0,41.3863,41.446,41.3366,41.3664,32409.0
2025-04-14 13:40:00,41.61,41.67,41.53,41.55,21081.0,41.3764,41.436,41.2968,41.3167,21081.0
2025-04-14 13:45:00,41.53,41.63,41.49,41.59,21842.0,41.2968,41.3963,41.2571,41.3565,21842.0
2025-04-14 13:50:00,41.6,41.73,41.59,41.67,34307.0,41.3664,41.4957,41.3565,41.436,34307.0
2025-04-14 13:55:00,41.69,41.7,41.59,41.63,24856.0,41.4559,41.4659,41.3565,41.3963,24856.0
2025-04-14 14:00:00,41.63,41.71,41.61,41.68,17861.0,41.3963,41.4758,41.3764,41.446,17861.0
2025-04-14 14:05:00,41.67,41.73,41.63,41.69,33467.0,41.436,41.4957,41.3963,41.4559,33467.0
2025-04-14 14:10:00,41.69,41.7,41.61,41.66,29254.0,41.4559,41.4659,41.3764,41.4261,29254.0
2025-04-14 14:15:00,41.64,41.69,41.62,41.66,32212.0,41.4062,41.4559,41.3863,41.4261,32212.0
2025-04-14 14:20:00,41.69,41.76,41.68,41.75,20203.0,41.4559,41.5255,41.446,41.5156,20203.0
2025-04-14 14:25:00,41.75,41.8,41.71,41.74,29076.0,41.5156,41.5653,41.4758,41.5056,29076.0
2025-04-14 14:30:00,41.73,41.81,41.72,41.8,32688.0,41.4957,41.5753,41.4858,41.5653,32688.0
2025-04-14 14:35:00,41.8,41.82,41.76,41.77,22910.0,41.5653,41.5852,41.5255,41.5355,22910.0
2025-04-14 14:40:00,41.78,41.86,41.76,41.85,34321.0,41.5454,41.625,41.5255,41.615,34321.0
2025-04-14 14:45:00,41.84,41.84,41.72,41.78,42887.0,41.6051,41.6051,41.4858,41.5454,42887.0
2025-04-14 14:50:00,41.79,41.8,41.72,41.76,42576.0,41.5554,41.5653,41.4858,41.5255,42576.0
2025-04-14 14:55:00,41.75,41.78,41.72,41.73,72442.0,41.5156,41.5454,41.4858,41.4957,72442.0
2025-04-14 15:00:00,41.73,41.85,41.72,41.81,46435.0,41.4957,41.615,41.4858,41.5753,46435.0
2025-04-14 15:05:00,41.8,41.9,41.8,41.87,54032.0,41.5653,41.6647,41.5653,41.6349,54032.0
2025-04-14 15:10:00,41.86,41.88,41.82,41.84,66290.0,41.625,41.6449,41.5852,41.6051,66290.0
2025-04-14 15:15:00,41.84,41.85,41.75,41.78,72389.0,41.6051,41.615,41.5156,41.5454,72389.0
2025-04-14 15:20:00,41.78,41.82,41.72,41.81,66100.0,41.5454,41.5852,41.4858,41.5753,66100.0
2025-04-14 15:25:00,41.8,41.81,41.7,41.76,66677.0,41.5653,41.5753,41.4659,41.5255,66677.0
2025-04-14 15:30:00,41.77,41.79,41.5,41.76,1257222.0,41.5355,41.5554,41.267,41.5255,1257222.0
2025-04-14 15:35:00,41.76,41.77,41.64,41.75,139531.0,41.5255,41.5355,41.4062,41.5156,139531.0
2025-04-14 15:40:00,41.75,41.88,41.75,41.86,110184.0,41.5156,41.6449,41.5156,41.625,110184.0
2025-04-14 15:45:00,41.87,41.91,41.73,41.81,133310.0,41.6349,41.6747,41.4957,41.5753,133310.0
2025-04-14 15:50:00,41.8,41.8,41.66,41.69,168526.0,41.5653,41.5653,41.4261,41.4559,168526.0
2025-04-14 15:55:00,41.68,41.68,41.56,41.6,428699.0,41.446,41.446,41.3267,41.3664,428699.0
2025-04-15 09:30:00,41.59,42.0,41.59,41.71,79747.0,41.3565,41.7642,41.3565,41.4758,79747.0
2025-04-15 09:35:00,41.72,41.91,41.64,41.91,19573.0,41.4858,41.6747,41.4062,41.6747,19573.0
2025-04-15 09:40:00,41.9,41.98,41.83,41.97,22186.0,41.6647,41.7443,41.5951,41.7344,22186.0
2025-04-15 09:45:00,41.97,42.08,41.89,42.06,68738.0,41.7344,41.8437,41.6548,41.8239,68738.0
2025-04-15 09:50:00,42.1,42.21,42.0,42.13,55565.0,41.8636,41.973,41.7642,41.8935,55565.0
2025-04-15 09:55:00,42.16,42.23,42.07,42.11,30377.0,41.9233,41.9929,41.8338,41.8736,30377.0
2025-04-15 10:00:00,42.09,42.35,42.05,42.28,38859.0,41.8537,42.1122,41.8139,42.0426,38859.0
2025-04-15 10:05:00,42.28,42.3,42.16,42.2,41622.0,42.0426,42.0625,41.9233,41.9631,41622.0
2025-04-15 10:10:00,42.23,42.36,42.17,42.19,29493.0,41.9929,42.1222,41.9332,41.9531,29493.0
2025-04-15 10:15:00,42.2,42.28,41.88,41.89,57992.0,41.9631,42.0426,41.6449,41.6548,57992.0
2025-04-15 10:20:00,41.88,42.1,41.83,41.98,93183.0,41.6449,41.8636,41.5951,41.7443,93183.0
2025-04-15 10:25:00,41.98,42.05,41.83,41.98,28755.0,41.7443,41.8139,41.5951,41.7443,28755.0
2025-04-15 10:30:00,42.01,42.11,41.99,42.06,13869.0,41.7741,41.8736,41.7542,41.8239,13869.0
2025-04-15 10:35:00,42.08,42.12,41.97,41.99,15932.0,41.8437,41.8835,41.7344,41.7542,15932.0
2025-04-15 10:40:00,41.98,42.18,41.95,42.16,11137.0,41.7443,41.9432,41.7145,41.9233,11137.0
2025-04-15 10:45:00,42.16,42.19,41.87,42.06,46084.0,41.9233,41.9531,41.6349,41.8239,46084.0
2025-04-15 10:50:00,42.04,42.11,41.97,42.08,18334.0,41.804,41.8736,41.7344,41.8437,18334.0
2025-04-15 10:55:00,42.1,42.12,42.04,42.05,19074.0,41.8636,41.8835,41.804,41.8139,19074.0
2025-04-15 11:00:00,42.06,42.16,42.06,42.16,20361.0,41.8239,41.9233,41.8239,41.9233,20361.0
2025-04-15 11:05:00,42.16,42.16,42.04,42.1,8990.0,41.9233,41.9233,41.804,41.8636,8990.0
2025-04-15 11:10:00,42.08,42.12,42.02,42.12,16549.0,41.8437,41.8835,41.7841,41.8835,16549.0
2025-04-15 11:15:00,42.1,42.14,42.06,42.13,19200.0,41.8636,41.9034,41.8239,41.8935,19200.0
2025-04-15 11:20:00,42.07,42.14,42.06,42.09,13246.0,41.8338,41.9034,41.8239,41.8537,13246.0
2025-04-15 11:25:00,42.11,42.11,41.97,42.0,18620.0,41.8736,41.8736,41.7344,41.7642,18620.0
2025-04-15 11:30:00,42.0,42.15,41.99,42.05,18773.0,41.7642,41.9133,41.7542,41.8139,18773.0
2025-04-15 11:35:00,42.06,42.1,41.98,42.05,17323.0,41.8239,41.8636,41.7443,41.8139,17323.0
2025-04-15 11:40:00,42.05,42.06,41.97,42.02,13391.0,41.8139,41.8239,41.7344,41.7841,13391.0
2025-04-15 11:45:00,42.0,42.05,41.93,41.96,17227.0,41.7642,41.8139,41.6946,41.7244,17227.0
2025-04-15 11:50:00,41.97,42.06,41.92,42.05,92012.0,41.7344,41.8239,41.6846,41.8139,92012.0
2025-04-15 11:55:00,42.05,42.07,41.97,42.06,27573.0,41.8139,41.8338,41.7344,41.8239,27573.0
2025-04-15 12:00:00,42.07,42.23,42.05,42.16,20075.0,41.8338,41.9929,41.8139,41.9233,20075.0
2025-04-15 12:05:00,42.16,42.2,42.08,42.11,19532.0,41.9233,41.9631,41.8437,41.8736,19532.0
2025-04-15 12:10:00,42.12,42.13,42.02,42.02,47582.0,41.8835,41.8935,41.7841,41.7841,47582.0
2025-04-15 12:15:00,42.02,42.04,41.97,42.01,36461.0,41.7841,41.804,41.7344,41.7741,36461.0
2025-04-15 12:20:00,42.0,42.02,41.96,42.02,9591.0,41.7642,41.7841,41.7244,41.7841,9591.0
2025-04-15 12:25:00,42.02,42.06,41.99,42.0,15875.0,41.7841,41.8239,41.7542,41.7642,15875.0
2025-04-15 12:30:00,42.0,42.09,41.99,42.04,12446.0,41.7642,41.8537,41.7542,41.804,12446.0
2025-04-15 12:35:00,42.04,42.05,41.97,41.98,10488.0,41.804,41.8139,41.7344,41.7443,10488.0
2025-04-15 12:40:00,41.97,42.04,41.95,42.04,5598.0,41.7344,41.804,41.7145,41.804,5598.0
2025-04-15 12:45:00,42.04,42.07,41.99,42.01,13535.0,41.804,41.8338,41.7542,41.7741,13535.0
2025-04-15 12:50:00,42.01,42.03,41.94,41.95,14557.0,41.7741,41.794,41.7045,41.7145,14557.0
2025-04-15 12:55:00,41.93,41.96,41.84,41.93,14601.0,41.6946,41.7244,41.6051,41.6946,14601.0
2025-04-15 13:00:00,41.94,42.0,41.88,42.0,15795.0,41.7045,41.7642,41.6449,41.7642,15795.0
2025-04-15 13:05:00,42.0,42.04,41.93,41.93,13382.0,41.7642,41.804,41.6946,41.6946,13382.0
2025-04-15 13:10:00,41.95,41.97,41.89,41.96,13029.0,41.7145,41.7344,41.6548,41.7244,13029.0
2025-04-15 13:15:00,41.96,41.96,41.85,41.89,42127.0,41.7244,41.7244,41.615,41.6548,42127.0
2025-04-15 13:20:00,41.89,41.9,41.78,41.84,14742.0,41.6548,41.6647,41.5454,41.6051,14742.0
2025-04-15 13:25:00,41.85,41.88,41.79,41.86,14926.0,41.615,41.6449,41.5554,41.625,14926.0
2025-04-15 13:30:00,41.85,41.94,41.85,41.86,15031.0,41.615,41.7045,41.615,41.625,15031.0
2025-04-15 13:35:00,41.87,41.95,41.82,41.94,24195.0,41.6349,41.7145,41.5852,41.7045,24195.0
2025-04-15 13:40:00,41.95,42.01,41.94,42.0,19580.0,41.7145,41.7741,41.7045,41.7642,19580.0
2025-04-15 13:45:00,41.98,42.04,41.96,42.04,20374.0,41.7443,41.804,41.7244,41.804,20374.0
2025-04-15 13:50:00,42.03,42.03,41.9,41.94,34701.0,41.794,41.794,41.6647,41.7045,34701.0
2025-04-15 13:55:00,41.91,42.01,41.89,41.98,19315.0,41.6747,41.7741,41.6548,41.7443,19315.0
2025-04-15 14:00:00,41.97,42.04,41.93,41.97,18010.0,41.7344,41.804,41.6946,41.7344,18010.0
2025-04-15 14:05:00,41.95,41.99,41.9,41.99,17164.0,41.7145,41.7542,41.6647,41.7542,17164.0
2025-04-15 14:10:00,41.97,41.99,41.92,41.95,21243.0,41.7344,41.7542,41.6846,41.7145,21243.0
2025-04-15 14:15:00,41.95,41.97,41.85,41.87,20226.0,41.7145,41.7344,41.615,41.6349,20226.0
2025-04-15 14:20:00,41.88,41.91,41.84,41.84,16390.0,41.6449,41.6747,41.6051,41.6051,16390.0
2025-04-15 14:25:00,41.84,41.9,41.81,41.85,26249.0,41.6051,41.6647,41.5753,41.615,26249.0
2025-04-15 14:30:00,41.84,41.94,41.84,41.94,19868.0,41.6051,41.7045,41.6051,41.7045,19868.0
2025-04-15 14:35:00,41.94,41.97,41.87,41.9,27964.0,41.7045,41.7344,41.6349,41.6647,27964.0
2025-04-15 14:40:00,41.9,41.97,41.85,41.96,25086.0,41.6647,41.7344,41.615,41.7244,25086.0
2025-04-15 14:45:00,41.97,42.01,41.85,41.9,19582.0,41.7344,41.7741,41.615,41.6647,19582.0
2025-04-15 14:50:00,41.87,41.92,41.86,41.91,13638.0,41.6349,41.6846,41.625,41.6747,13638.0
2025-04-15 14:55:00,41.91,41.96,41.9,41.94,23028.0,41.6747,41.7244,41.6647,41.7045,23028.0
2025-04-15 15:00:00,41.94,41.94,41.85,41.88,33167.0,41.7045,41.7045,41.615,41.6449,33167.0
2025-04-15 15:05:00,41.88,41.9,41.84,41.89,30857.0,41.6449,41.6647,41.6051,41.6548,30857.0
2025-04-15 15:10:00,41.88,41.96,41.84,41.91,24252.0,41.6449,41.7244,41.6051,41.6747,24252.0
2025-04-15 15:15:00,41.91,41.93,41.88,41.9,24172.0,41.6747,41.6946,41.6449,41.6647,24172.0
2025-04-15 15:20:00,41.9,41.92,41.82,41.83,33568.0,41.6647,41.6846,41.5852,41.5951,33568.0
2025-04-15 15:25:00,41.83,41.88,41.77,41.88,64913.0,41.5951,41.6449,41.5355,41.6449,64913.0
2025-04-15 15:30:00,41.88,41.94,41.85,41.91,58467.0,41.6449,41.7045,41.615,41.6747,58467.0
2025-04-15 15:35:00,41.9,41.92,41.82,41.84,73020.0,41.6647,41.6846,41.5852,41.6051,73020.0
2025-04-15 15:40:00,41.84,41.85,41.8,41.82,95277.0,41.6051,41.615,41.5653,41.5852,95277.0
2025-04-15 15:45:00,41.82,41.84,41.76,41.83,83836.0,41.5852,41.6051,41.5255,41.5951,83836.0
2025-04-15 15:50:00,41.84,41.9,41.69,41.77,200983.0,41.6051,41.6647,41.4559,41.5355,200983.0
2025-04-15 15:55:00,41.73,41.82,41.69,41.77,417003.0,41.4957,41.5852,41.4559,41.5355,417003.0
2025-04-16 09:30:00,41.08,41.34,41.08,41.27,115999.0,40.8494,41.1079,40.8494,41.0383,115999.0
2025-04-16 09:35:00,41.3,41.48,41.24,41.41,25781.0,41.0681,41.2471,41.0085,41.1775,25781.0
2025-04-16 09:40:00,41.41,41.46,41.3,41.31,20739.0,41.1775,41.2272,41.0681,41.0781,20739.0
2025-04-16 09:45:00,41.31,41.46,41.21,41.36,36351.0,41.0781,41.2272,40.9786,41.1278,36351.0
2025-04-16 09:50:00,41.33,41.42,41.25,41.27,14881.0,41.0979,41.1874,41.0184,41.0383,14881.0
2025-04-16 09:55:00,41.27,41.35,41.22,41.27,23831.0,41.0383,41.1178,40.9886,41.0383,23831.0
2025-04-16 10:00:00,41.25,41.49,41.23,41.45,52847.0,41.0184,41.2571,40.9985,41.2173,52847.0
2025-04-16 10:05:00,41.49,41.62,41.47,41.52,16420.0,41.2571,41.3863,41.2372,41.2869,16420.0
2025-04-16 10:10:00,41.53,41.57,41.47,41.51,21018.0,41.2968,41.3366,41.2372,41.2769,21018.0
2025-04-16 10:15:00,41.52,41.53,41.37,41.46,27987.0,41.2869,41.2968,41.1377,41.2272,27987.0
2025-04-16 10:20:00,41.44,41.51,41.39,41.49,20005.0,41.2073,41.2769,41.1576,41.2571,20005.0
2025-04-16 10:25:00,41.49,41.57,41.47,41.51,16070.0,41.2571,41.3366,41.2372,41.2769,16070.0
2025-04-16 10:30:00,41.51,41.57,41.47,41.57,11390.0,41.2769,41.3366,41.2372,41.3366,11390.0
2025-04-16 10:35:00,41.55,41.57,41.47,41.54,9251.0,41.3167,41.3366,41.2372,41.3068,9251.0
2025-04-16 10:40:00,41.54,41.64,41.53,41.64,6278.0,41.3068,41.4062,41.2968,41.4062,6278.0
2025-04-16 10:45:00,41.61,41.67,41.58,41.59,20996.0,41.3764,41.436,41.3465,41.3565,20996.0
2025-04-16 10:50:00,41.58,41.65,41.56,41.59,15933.0,41.3465,41.4162,41.3267,41.3565,15933.0
2025-04-16 10:55:00,41.58,41.61,41.51,41.59,11464.0,41.3465,41.3764,41.2769,41.3565,11464.0
2025-04-16 11:00:00,41.57,41.63,41.53,41.53,16844.0,41.3366,41.3963,41.2968,41.2968,16844.0
2025-04-16 11:05:00,41.52,41.59,41.45,41.59,12895.0,41.2869,41.3565,41.2173,41.3565,12895.0
2025-04-16 11:10:00,41.59,41.61,41.55,41.57,15248.0,41.3565,41.3764,41.3167,41.3366,15248.0
2025-04-16 11:15:00,41.58,41.62,41.5,41.58,12921.0,41.3465,41.3863,41.267,41.3465,12921.0
2025-04-16 11:20:00,41.58,41.78,41.57,41.77,12781.0,41.3465,41.5454,41.3366,41.5355,12781.0
2025-04-16 11:25:00,41.77,41.85,41.76,41.8,63310.0,41.5355,41.615,41.5255,41.5653,63310.0
2025-04-16 11:30:00,41.8,41.9,41.76,41.89,41965.0,41.5653,41.6647,41.5255,41.6548,41965.0
2025-04-16 11:35:00,41.89,41.89,41.83,41.85,26149.0,41.6548,41.6548,41.5951,41.615,26149.0
2025-04-16 11:40:00,41.86,41.87,41.79,41.83,24878.0,41.625,41.6349,41.5554,41.5951,24878.0
2025-04-16 11:45:00,41.85,41.85,41.76,41.8,14679.0,41.615,41.615,41.5255,41.5653,14679.0
2025-04-16 11:50:00,41.8,41.81,41.7,41.71,19692.0,41.5653,41.5753,41.4659,41.4758,19692.0
2025-04-16 11:55:00,41.69,41.74,41.63,41.67,14351.0,41.4559,41.5056,41.3963,41.436,14351.0
2025-04-16 12:00:00,41.66,41.7,41.62,41.66,10446.0,41.4261,41.4659,41.3863,41.4261,10446.0
2025-04-16 12:05:00,41.66,41.66,41.58,41.64,10055.0,41.4261,41.4261,41.3465,41.4062,10055.0
2025-04-16 12:10:00,41.64,41.69,41.62,41.63,16787.0,41.4062,41.4559,41.3863,41.3963,16787.0
2025-04-16 12:15:00,41.62,41.65,41.6,41.62,6273.0,41.3863,41.4162,41.3664,41.3863,6273.0
2025-04-16 12:20:00,41.62,41.64,41.55,41.59,12959.0,41.3863,41.4062,41.3167,41.3565,12959.0
2025-04-16 12:25:00,41.6,41.62,41.54,41.54,12181.0,41.3664,41.3863,41.3068,41.3068,12181.0
2025-04-16 12:30:00,41.54,41.62,41.53,41.62,23122.0,41.3068,41.3863,41.2968,41.3863,23122.0
2025-04-16 12:35:00,41.6,41.6,41.5,41.55,12029.0,41.3664,41.3664,41.267,41.3167,12029.0
2025-04-16 12:40:00,41.54,41.59,41.51,41.59,7586.0,41.3068,41.3565,41.2769,41.3565,7586.0
2025-04-16 12:45:00,41.58,41.59,41.48,41.52,11153.0,41.3465,41.3565,41.2471,41.2869,11153.0
2025-04-16 12:50:00,41.52,41.52,41.46,41.48,13649.0,41.2869,41.2869,41.2272,41.2471,13649.0
2025-04-16 12:55:00,41.49,41.57,41.48,41.55,43451.0,41.2571,41.3366,41.2471,41.3167,43451.0
2025-04-16 13:00:00,41.54,41.63,41.5,41.59,18343.0,41.3068,41.3963,41.267,41.3565,18343.0
2025-04-16 13:05:00,41.59,41.68,41.56,41.63,21229.0,41.3565,41.446,41.3267,41.3963,21229.0
2025-04-16 13:10:00,41.63,41.67,41.59,41.65,24489.0,41.3963,41.436,41.3565,41.4162,24489.0
2025-04-16 13:15:00,41.64,41.77,41.64,41.75,12585.0,41.4062,41.5355,41.4062,41.5156,12585.0
2025-04-16 13:20:00,41.76,41.81,41.67,41.71,40218.0,41.5255,41.5753,41.436,41.4758,40218.0
2025-04-16 13:25:00,41.69,41.77,41.68,41.75,13346.0,41.4559,41.5355,41.446,41.5156,13346.0
2025-04-16 13:30:00,41.75,41.75,41.47,41.5,35179.0,41.5156,41.5156,41.2372,41.267,35179.0
2025-04-16 13:35:00,41.48,41.54,41.46,41.46,13020.0,41.2471,41.3068,41.2272,41.2272,13020.0
2025-04-16 13:40:00,41.46,41.46,41.35,41.39,25771.0,41.2272,41.2272,41.1178,41.1576,25771.0
2025-04-16 13:45:00,41.39,41.39,41.3,41.32,22506.0,41.1576,41.1576,41.0681,41.088,22506.0
2025-04-16 13:50:00,41.31,41.39,41.28,41.29,24657.0,41.0781,41.1576,41.0482,41.0582,24657.0
2025-04-16 13:55:00,41.29,41.31,41.15,41.16,38987.0,41.0582,41.0781,40.919,40.9289,38987.0
2025-04-16 14:00:00,41.16,41.37,41.15,41.27,29634.0,40.9289,41.1377,40.919,41.0383,29634.0
2025-04-16 14:05:00,41.27,41.36,41.26,41.32,38562.0,41.0383,41.1278,41.0283,41.088,38562.0
2025-04-16 14:10:00,41.34,41.37,41.21,41.27,62790.0,41.1079,41.1377,40.9786,41.0383,62790.0
2025-04-16 14:15:00,41.25,41.28,41.12,41.19,39281.0,41.0184,41.0482,40.8891,40.9587,39281.0
2025-04-16 14:20:00,41.19,41.36,41.15,41.3,91933.0,40.9587,41.1278,40.919,41.0681,91933.0
2025-04-16 14:25:00,41.3,41.38,41.26,41.3,39080.0,41.0681,41.1477,41.0283,41.0681,39080.0
2025-04-16 14:30:00,41.28,41.32,41.24,41.24,20166.0,41.0482,41.088,41.0085,41.0085,20166.0
2025-04-16 14:35:00,41.25,41.26,41.18,41.18,21817.0,41.0184,41.0283,40.9488,40.9488,21817.0
2025-04-16 14:40:00,41.19,41.22,41.11,41.15,28114.0,40.9587,40.9886,40.8792,40.919,28114.0
2025-04-16 14:45:00,41.14,41.18,41.05,41.05,23001.0,40.909,40.9488,40.8195,40.8195,23001.0
2025-04-16 14:50:00,41.07,41.1,41.0,41.01,20341.0,40.8394,40.8692,40.7698,40.7797,20341.0
2025-04-16 14:55:00,41.01,41.06,40.89,40.91,23970.0,40.7797,40.8295,40.6604,40.6803,23970.0
2025-04-16 15:00:00,40.92,40.97,40.84,40.84,20709.0,40.6903,40.74,40.6107,40.6107,20709.0
2025-04-16 15:05:00,40.84,40.89,40.81,40.82,15481.0,40.6107,40.6604,40.5809,40.5908,15481.0
2025-04-16 15:10:00,40.83,40.93,40.75,40.87,31577.0,40.6008,40.7002,40.5212,40.6405,31577.0
2025-04-16 15:15:00,40.86,40.91,40.81,40.82,18863.0,40.6306,40.6803,40.5809,40.5908,18863.0
2025-04-16 15:20:00,40.81,40.84,40.72,40.74,53351.0,40.5809,40.6107,40.4914,40.5113,53351.0
2025-04-16 15:25:00,40.72,40.73,40.63,40.72,142595.0,40.4914,40.5013,40.4019,40.4914,142595.0
2025-04-16 15:30:00,40.72,40.98,40.71,40.95,55049.0,40.4914,40.7499,40.4814,40.7201,55049.0
2025-04-16 15:35:00,40.94,41.0,40.9,40.97,33800.0,40.7101,40.7698,40.6704,40.74,33800.0
2025-04-16 15:40:00,40.98,41.04,40.95,41.01,41889.0,40.7499,40.8096,40.7201,40.7797,41889.0
2025-04-16 15:45:00,41.02,41.12,41.01,41.09,46622.0,40.7897,40.8891,40.7797,40.8593,46622.0
2025-04-16 15:50:00,41.12,41.31,41.09,41.28,81180.0,40.8891,41.0781,40.8593,41.0482,81180.0
2025-04-16 15:55:00,41.27,41.34,41.18,41.26,261372.0,41.0383,41.1079,40.9488,41.0283,261372.0
2025-04-17 09:30:00,41.64,41.64,41.45,41.54,224102.0,41.4062,41.4062,41.2173,41.3068,224102.0
2025-04-17 09:35:00,41.47,41.72,41.47,41.57,30609.0,41.2372,41.4858,41.2372,41.3366,30609.0
2025-04-17 09:40:00,41.58,41.8,41.54,41.67,32719.0,41.3465,41.5653,41.3068,41.436,32719.0
2025-04-17 09:45:00,41.67,41.8,41.59,41.78,24457.0,41.436,41.5653,41.3565,41.5454,24457.0
2025-04-17 09:50:00,41.78,41.87,41.73,41.8,24060.0,41.5454,41.6349,41.4957,41.5653,24060.0
2025-04-17 09:55:00,41.8,41.82,41.58,41.63,50542.0,41.5653,41.5852,41.3465,41.3963,50542.0
2025-04-17 10:00:00,41.65,41.7,41.56,41.68,180724.0,41.4162,41.4659,41.3267,41.446,180724.0
2025-04-17 10:05:00,41.68,41.74,41.57,41.62,19973.0,41.446,41.5056,41.3366,41.3863,19973.0
2025-04-17 10:10:00,41.63,41.71,41.57,41.59,16838.0,41.3963,41.4758,41.3366,41.3565,16838.0
2025-04-17 10:15:00,41.61,41.63,41.5,41.63,32424.0,41.3764,41.3963,41.267,41.3963,32424.0
2025-04-17 10:20:00,41.6,41.62,41.51,41.52,23622.0,41.3664,41.3863,41.2769,41.2869,23622.0
2025-04-17 10:25:00,41.52,41.56,41.41,41.44,17180.0,41.2869,41.3267,41.1775,41.2073,17180.0
2025-04-17 10:30:00,41.46,41.54,41.42,41.52,17761.0,41.2272,41.3068,41.1874,41.2869,17761.0
2025-04-17 10:35:00,41.51,41.52,41.3,41.37,26193.0,41.2769,41.2869,41.0681,41.1377,26193.0
2025-04-17 10:40:00,41.38,41.51,41.35,41.42,53282.0,41.1477,41.2769,41.1178,41.1874,53282.0
2025-04-17 10:45:00,41.44,41.49,41.39,41.46,35716.0,41.2073,41.2571,41.1576,41.2272,35716.0
2025-04-17 10:50:00,41.45,41.47,41.37,41.45,30382.0,41.2173,41.2372,41.1377,41.2173,30382.0
2025-04-17 10:55:00,41.42,41.44,41.37,41.39,10481.0,41.1874,41.2073,41.1377,41.1576,10481.0
2025-04-17 11:00:00,41.4,41.44,41.36,41.42,20175.0,41.1676,41.2073,41.1278,41.1874,20175.0
2025-04-17 11:05:00,41.46,41.65,41.45,41.6,10943.0,41.2272,41.4162,41.2173,41.3664,10943.0
2025-04-17 11:10:00,41.59,41.64,41.56,41.59,14043.0,41.3565,41.4062,41.3267,41.3565,14043.0
2025-04-17 11:15:00,41.6,41.64,41.53,41.61,18391.0,41.3664,41.4062,41.2968,41.3764,18391.0
2025-04-17 11:20:00,41.61,41.61,41.51,41.55,9559.0,41.3764,41.3764,41.2769,41.3167,9559.0
2025-04-17 11:25:00,41.57,41.57,41.48,41.51,36002.0,41.3366,41.3366,41.2471,41.2769,36002.0
2025-04-17 11:30:00,41.52,41.61,41.5,41.54,14820.0,41.2869,41.3764,41.267,41.3068,14820.0
2025-04-17 11:35:00,41.53,41.62,41.49,41.58,28807.0,41.2968,41.3863,41.2571,41.3465,28807.0
2025-04-17 11:40:00,41.58,41.6,41.51,41.53,17551.0,41.3465,41.3664,41.2769,41.2968,17551.0
2025-04-17 11:45:00,41.55,41.63,41.51,41.59,21028.0,41.3167,41.3963,41.2769,41.3565,21028.0
2025-04-17 11:50:00,41.59,41.66,41.53,41.53,13362.0,41.3565,41.4261,41.2968,41.2968,13362.0
2025-04-17 11:55:00,41.52,41.6,41.52,41.53,13329.0,41.2869,41.3664,41.2869,41.2968,13329.0
2025-04-17 12:00:00,41.53,41.74,41.48,41.49,35072.0,41.2968,41.5056,41.2471,41.2571,35072.0
2025-04-17 12:05:00,41.47,41.7,41.46,41.6,46014.0,41.2372,41.4659,41.2272,41.3664,46014.0
2025-04-17 12:10:00,41.59,41.61,41.44,41.56,36474.0,41.3565,41.3764,41.2073,41.3267,36474.0
2025-04-17 12:15:00,41.55,41.72,41.52,41.71,17045.0,41.3167,41.4858,41.2869,41.4758,17045.0
2025-04-17 12:20:00,41.71,41.76,41.66,41.69,12687.0,41.4758,41.5255,41.4261,41.4559,12687.0
2025-04-17 12:25:00,41.72,41.75,41.67,41.71,42758.0,41.4858,41.5156,41.436,41.4758,42758.0
2025-04-17 12:30:00,41.71,41.86,41.68,41.81,22019.0,41.4758,41.625,41.446,41.5753,22019.0
2025-04-17 12:35:00,41.83,41.86,41.76,41.77,8776.0,41.5951,41.625,41.5255,41.5355,8776.0
2025-04-17 12:40:00,41.76,41.8,41.64,41.69,11252.0,41.5255,41.5653,41.4062,41.4559,11252.0
2025-04-17 12:45:00,41.71,41.8,41.68,41.78,10740.0,41.4758,41.5653,41.446,41.5454,10740.0
2025-04-17 12:50:00,41.81,41.89,41.78,41.86,10956.0,41.5753,41.6548,41.5454,41.625,10956.0
2025-04-17 12:55:00,41.86,41.96,41.82,41.84,49437.0,41.625,41.7244,41.5852,41.6051,49437.0
2025-04-17 13:00:00,41.85,41.94,41.83,41.87,13787.0,41.615,41.7045,41.5951,41.6349,13787.0
2025-04-17 13:05:00,41.87,41.91,41.84,41.88,12923.0,41.6349,41.6747,41.6051,41.6449,12923.0
2025-04-17 13:10:00,41.87,41.9,41.81,41.83,16164.0,41.6349,41.6647,41.5753,41.5951,16164.0
2025-04-17 13:15:00,41.83,41.83,41.7,41.72,25294.0,41.5951,41.5951,41.4659,41.4858,25294.0
2025-04-17 13:20:00,41.72,41.74,41.63,41.68,22524.0,41.4858,41.5056,41.3963,41.446,22524.0
2025-04-17 13:25:00,41.68,41.73,41.61,41.63,26365.0,41.446,41.4957,41.3764,41.3963,26365.0
2025-04-17 13:30:00,41.63,41.79,41.62,41.77,22203.0,41.3963,41.5554,41.3863,41.5355,22203.0
2025-04-17 13:35:00,41.77,41.82,41.74,41.82,15026.0,41.5355,41.5852,41.5056,41.5852,15026.0
2025-04-17 13:40:00,41.82,41.83,41.68,41.8,20335.0,41.5852,41.5951,41.446,41.5653,20335.0
2025-04-17 13:45:00,41.79,41.94,41.78,41.83,50006.0,41.5554,41.7045,41.5454,41.5951,50006.0
2025-04-17 13:50:00,41.84,41.98,41.83,41.95,74151.0,41.6051,41.7443,41.5951,41.7145,74151.0
2025-04-17 13:55:00,41.95,41.97,41.84,41.86,19643.0,41.7145,41.7344,41.6051,41.625,19643.0
2025-04-17 14:00:00,41.86,41.93,41.84,41.93,10906.0,41.625,41.6946,41.6051,41.6946,10906.0
2025-04-17 14:05:00,41.94,41.96,41.9,41.94,24586.0,41.7045,41.7244,41.6647,41.7045,24586.0
2025-04-17 14:10:00,41.95,42.0,41.92,41.92,125700.0,41.7145,41.7642,41.6846,41.6846,125700.0
2025-04-17 14:15:00,41.92,41.98,41.9,41.97,29593.0,41.6846,41.7443,41.6647,41.7344,29593.0
2025-04-17 14:20:00,41.97,42.02,41.95,42.02,17824.0,41.7344,41.7841,41.7145,41.7841,17824.0
2025-04-17 14:25:00,42.01,42.04,41.88,41.89,29692.0,41.7741,41.804,41.6449,41.6548,29692.0
2025-04-17 14:30:00,41.9,41.98,41.89,41.91,24634.0,41.6647,41.7443,41.6548,41.6747,24634.0
2025-04-17 14:35:00,41.9,41.95,41.9,41.91,29728.0,41.6647,41.7145,41.6647,41.6747,29728.0
2025-04-17 14:40:00,41.91,41.93,41.85,41.9,38282.0,41.6747,41.6946,41.615,41.6647,38282.0
2025-04-17 14:45:00,41.89,41.94,41.79,41.82,41896.0,41.6548,41.7045,41.5554,41.5852,41896.0
2025-04-17 14:50:00,41.83,41.9,41.74,41.81,21548.0,41.5951,41.6647,41.5056,41.5753,21548.0
2025-04-17 14:55:00,41.83,41.83,41.72,41.73,13368.0,41.5951,41.5951,41.4858,41.4957,13368.0
2025-04-17 15:00:00,41.73,41.8,41.72,41.77,12483.0,41.4957,41.5653,41.4858,41.5355,12483.0
2025-04-17 15:05:00,41.78,41.8,41.73,41.77,17851.0,41.5454,41.5653,41.4957,41.5355,17851.0
2025-04-17 15:10:00,41.77,41.79,41.66,41.68,60474.0,41.5355,41.5554,41.4261,41.446,60474.0
2025-04-17 15:15:00,41.68,41.71,41.62,41.67,24748.0,41.446,41.4758,41.3863,41.436,24748.0
2025-04-17 15:20:00,41.67,41.72,41.58,41.67,28326.0,41.436,41.4858,41.3465,41.436,28326.0
2025-04-17 15:25:00,41.67,41.74,41.62,41.62,44776.0,41.436,41.5056,41.3863,41.3863,44776.0
2025-04-17 15:30:00,41.64,41.75,41.63,41.72,55091.0,41.4062,41.5156,41.3963,41.4858,55091.0
2025-04-17 15:35:00,41.72,41.75,41.68,41.69,66816.0,41.4858,41.5156,41.446,41.4559,66816.0
2025-04-17 15:40:00,41.69,41.76,41.63,41.67,129209.0,41.4559,41.5255,41.3963,41.436,129209.0
2025-04-17 15:45:00,41.68,41.7,41.58,41.61,123256.0,41.446,41.4659,41.3465,41.3764,123256.0
2025-04-17 15:50:00,41.6,41.62,41.49,41.59,195397.0,41.3664,41.3863,41.2571,41.3565,195397.0
2025-04-17 15:55:00,41.58,41.59,41.48,41.5,484467.0,41.3465,41.3565,41.2471,41.267,484467.0
2025-04-21 09:30:00,40.72,40.86,40.62,40.64,106733.0,40.4914,40.6306,40.3919,40.4118,106733.0
2025-04-21 09:35:00,40.64,40.8,40.51,40.8,29243.0,40.4118,40.5709,40.2826,40.5709,29243.0
2025-04-21 09:40:00,40.8,40.92,40.76,40.88,84402.0,40.5709,40.6903,40.5311,40.6505,84402.0
2025-04-21 09:45:00,40.88,41.01,40.77,40.96,79604.0,40.6505,40.7797,40.5411,40.73,79604.0
2025-04-21 09:50:00,40.97,40.99,40.85,40.89,78891.0,40.74,40.7599,40.6206,40.6604,78891.0
2025-04-21 09:55:00,40.9,40.91,40.63,40.63,35124.0,40.6704,40.6803,40.4019,40.4019,35124.0
2025-04-21 10:00:00,40.65,40.68,40.47,40.57,73678.0,40.4218,40.4516,40.2428,40.3422,73678.0
2025-04-21 10:05:00,40.55,40.56,40.43,40.44,17705.0,40.3223,40.3323,40.203,40.2129,17705.0
2025-04-21 10:10:00,40.47,40.56,40.4,40.55,85454.0,40.2428,40.3323,40.1732,40.3223,85454.0
2025-04-21 10:15:00,40.55,40.56,40.41,40.52,52875.0,40.3223,40.3323,40.1831,40.2925,52875.0
2025-04-21 10:20:00,40.53,40.54,40.44,40.47,18708.0,40.3024,40.3124,40.2129,40.2428,18708.0
2025-04-21 10:25:00,40.46,40.5,40.41,40.46,26653.0,40.2328,40.2726,40.1831,40.2328,26653.0
2025-04-21 10:30:00,40.46,40.51,40.34,40.41,20820.0,40.2328,40.2826,40.1135,40.1831,20820.0
2025-04-21 10:35:00,40.41,40.53,40.41,40.52,9028.0,40.1831,40.3024,40.1831,40.2925,9028.0
2025-04-21 10:40:00,40.52,40.58,40.44,40.44,19202.0,40.2925,40.3522,40.2129,40.2129,19202.0
2025-04-21 10:45:00,40.44,40.52,40.33,40.34,45597.0,40.2129,40.2925,40.1036,40.1135,45597.0
2025-04-21 10:50:00,40.34,40.42,40.31,40.41,12986.0,40.1135,40.1931,40.0837,40.1831,12986.0
2025-04-21 10:55:00,40.39,40.43,40.36,40.41,93875.0,40.1632,40.203,40.1334,40.1831,93875.0
2025-04-21 11:00:00,40.42,40.45,40.25,40.34,72873.0,40.1931,40.2229,40.024,40.1135,72873.0
2025-04-21 11:05:00,40.34,40.41,40.34,40.36,12344.0,40.1135,40.1831,40.1135,40.1334,12344.0
2025-04-21 11:10:00,40.36,40.4,40.28,40.3,31038.0,40.1334,40.1732,40.0538,40.0737,31038.0
2025-04-21 11:15:00,40.3,40.39,40.29,40.34,16355.0,40.0737,40.1632,40.0638,40.1135,16355.0
2025-04-21 11:20:00,40.34,40.4,40.29,40.38,45339.0,40.1135,40.1732,40.0638,40.1533,45339.0
2025-04-21 11:25:00,40.4,40.42,40.33,40.4,71198.0,40.1732,40.1931,40.1036,40.1732,71198.0
2025-04-21 11:30:00,40.4,40.4,40.32,40.33,157308.0,40.1732,40.1732,40.0936,40.1036,157308.0
2025-04-21 11:35:00,40.31,40.38,40.29,40.37,21419.0,40.0837,40.1533,40.0638,40.1433,21419.0
2025-04-21 11:40:00,40.39,40.41,40.34,40.34,19768.0,40.1632,40.1831,40.1135,40.1135,19768.0
2025-04-21 11:45:00,40.34,40.38,40.29,40.33,50133.0,40.1135,40.1533,40.0638,40.1036,50133.0
2025-04-21 11:50:00,40.31,40.32,40.29,40.32,19499.0,40.0837,40.0936,40.0638,40.0936,19499.0
2025-04-21 11:55:00,40.32,40.36,40.3,40.3,31237.0,40.0936,40.1334,40.0737,40.0737,31237.0
2025-04-21 12:00:00,40.31,40.32,40.25,40.31,79754.0,40.0837,40.0936,40.024,40.0837,79754.0
2025-04-21 12:05:00,40.32,40.39,40.31,40.37,22983.0,40.0936,40.1632,40.0837,40.1433,22983.0
2025-04-21 12:10:00,40.37,40.43,40.35,40.43,65483.0,40.1433,40.203,40.1235,40.203,65483.0
2025-04-21 12:15:00,40.43,40.45,40.34,40.37,53643.0,40.203,40.2229,40.1135,40.1433,53643.0
2025-04-21 12:20:00,40.37,40.41,40.34,40.41,24728.0,40.1433,40.1831,40.1135,40.1831,24728.0
2025-04-21 12:25:00,40.42,40.43,40.34,40.37,12832.0,40.1931,40.203,40.1135,40.1433,12832.0
2025-04-21 12:30:00,40.37,40.44,40.36,40.41,16536.0,40.1433,40.2129,40.1334,40.1831,16536.0
2025-04-21 12:35:00,40.42,40.49,40.42,40.48,19780.0,40.1931,40.2627,40.1931,40.2527,19780.0
2025-04-21 12:40:00,40.48,40.54,40.46,40.46,24052.0,40.2527,40.3124,40.2328,40.2328,24052.0
2025-04-21 12:45:00,40.47,40.5,40.43,40.46,12694.0,40.2428,40.2726,40.203,40.2328,12694.0
2025-04-21 12:50:00,40.45,40.45,40.37,40.38,16277.0,40.2229,40.2229,40.1433,40.1533,16277.0
2025-04-21 12:55:00,40.38,40.38,40.27,40.27,57397.0,40.1533,40.1533,40.0439,40.0439,57397.0
2025-04-21 13:00:00,40.27,40.36,40.22,40.23,24949.0,40.0439,40.1334,39.9942,40.0041,24949.0
2025-04-21 13:05:00,40.23,40.26,40.16,40.19,22694.0,40.0041,40.034,39.9345,39.9643,22694.0
2025-04-21 13:10:00,40.2,40.23,40.17,40.17,8836.0,39.9743,40.0041,39.9445,39.9445,8836.0
2025-04-21 13:15:00,40.17,40.25,40.16,40.24,51574.0,39.9445,40.024,39.9345,40.0141,51574.0
2025-04-21 13:20:00,40.24,40.32,40.24,40.26,33173.0,40.0141,40.0936,40.0141,40.034,33173.0
2025-04-21 13:25:00,40.26,40.28,40.19,40.21,22497.0,40.034,40.0538,39.9643,39.9842,22497.0
2025-04-21 13:30:00,40.22,40.3,40.21,40.27,37749.0,39.9942,40.0737,39.9842,40.0439,37749.0
2025-04-21 13:35:00,40.27,40.29,40.23,40.26,22066.0,40.0439,40.0638,40.0041,40.034,22066.0
2025-04-21 13:40:00,40.27,40.33,40.24,40.26,32455.0,40.0439,40.1036,40.0141,40.034,32455.0
2025-04-21 13:45:00,40.27,40.3,40.23,40.23,24819.0,40.0439,40.0737,40.0041,40.0041,24819.0
2025-04-21 13:50:00,40.24,40.31,40.24,40.3,15660.0,40.0141,40.0837,40.0141,40.0737,15660.0
2025-04-21 13:55:00,40.29,40.3,40.2,40.23,25912.0,40.0638,40.0737,39.9743,40.0041,25912.0
2025-04-21 14:00:00,40.23,40.25,40.21,40.23,18923.0,40.0041,40.024,39.9842,40.0041,18923.0
2025-04-21 14:05:00,40.23,40.29,40.22,40.27,26744.0,40.0041,40.0638,39.9942,40.0439,26744.0
2025-04-21 14:10:00,40.27,40.3,40.24,40.29,21242.0,40.0439,40.0737,40.0141,40.0638,21242.0
2025-04-21 14:15:00,40.28,40.37,40.27,40.3,13643.0,40.0538,40.1433,40.0439,40.0737,13643.0
2025-04-21 14:20:00,40.3,40.33,40.29,40.31,17670.0,40.0737,40.1036,40.0638,40.0837,17670.0
2025-04-21 14:25:00,40.3,40.36,40.29,40.33,27441.0,40.0737,40.1334,40.0638,40.1036,27441.0
2025-04-21 14:30:00,40.33,40.43,40.32,40.41,37478.0,40.1036,40.203,40.0936,40.1831,37478.0
2025-04-21 14:35:00,40.42,40.45,40.37,40.39,23781.0,40.1931,40.2229,40.1433,40.1632,23781.0
2025-04-21 14:40:00,40.39,40.39,40.33,40.34,31804.0,40.1632,40.1632,40.1036,40.1135,31804.0
2025-04-21 14:45:00,40.36,40.37,40.28,40.34,31174.0,40.1334,40.1433,40.0538,40.1135,31174.0
2025-04-21 14:50:00,40.34,40.35,40.28,40.29,19066.0,40.1135,40.1235,40.0538,40.0638,19066.0
2025-04-21 14:55:00,40.28,40.32,40.27,40.3,19930.0,40.0538,40.0936,40.0439,40.0737,19930.0
2025-04-21 15:00:00,40.28,40.41,40.28,40.39,21515.0,40.0538,40.1831,40.0538,40.1632,21515.0
2025-04-21 15:05:00,40.4,40.43,40.38,40.4,30413.0,40.1732,40.203,40.1533,40.1732,30413.0
2025-04-21 15:10:00,40.4,40.44,40.38,40.38,20811.0,40.1732,40.2129,40.1533,40.1533,20811.0
2025-04-21 15:15:00,40.39,40.41,40.33,40.41,23608.0,40.1632,40.1831,40.1036,40.1831,23608.0
2025-04-21 15:20:00,40.4,40.45,40.37,40.4,49087.0,40.1732,40.2229,40.1433,40.1732,49087.0
2025-04-21 15:25:00,40.4,40.42,40.34,40.38,51608.0,40.1732,40.1931,40.1135,40.1533,51608.0
2025-04-21 15:30:00,40.38,40.42,40.38,40.42,39159.0,40.1533,40.1931,40.1533,40.1931,39159.0
2025-04-21 15:35:00,40.42,40.51,40.4,40.48,39767.0,40.1931,40.2826,40.1732,40.2527,39767.0
2025-04-21 15:40:00,40.49,40.54,40.48,40.51,45173.0,40.2627,40.3124,40.2527,40.2826,45173.0
2025-04-21 15:45:00,40.52,40.59,40.49,40.59,64507.0,40.2925,40.3621,40.2627,40.3621,64507.0
2025-04-21 15:50:00,40.58,40.65,40.51,40.62,129391.0,40.3522,40.4218,40.2826,40.3919,129391.0
2025-04-21 15:55:00,40.62,40.78,40.62,40.69,366577.0,40.3919,40.551,40.3919,40.4615,366577.0
2025-04-22 09:30:00,41.29,41.49,41.22,41.3,49475.0,41.0582,41.2571,40.9886,41.0681,49475.0
2025-04-22 09:35:00,41.3,41.59,41.3,41.59,58700.0,41.0681,41.3565,41.0681,41.3565,58700.0
2025-04-22 09:40:00,41.59,41.7,41.55,41.67,39346.0,41.3565,41.4659,41.3167,41.436,39346.0
2025-04-22 09:45:00,41.66,41.76,41.62,41.74,27693.0,41.4261,41.5255,41.3863,41.5056,27693.0
2025-04-22 09:50:00,41.74,41.74,41.59,41.65,29642.0,41.5056,41.5056,41.3565,41.4162,29642.0
2025-04-22 09:55:00,41.6,41.72,41.6,41.72,11522.0,41.3664,41.4858,41.3664,41.4858,11522.0
2025-04-22 10:00:00,41.72,41.72,41.63,41.66,49355.0,41.4858,41.4858,41.3963,41.4261,49355.0
2025-04-22 10:05:00,41.66,41.76,41.63,41.75,18939.0,41.4261,41.5255,41.3963,41.5156,18939.0
2025-04-22 10:10:00,41.75,41.82,41.71,41.72,15193.0,41.5156,41.5852,41.4758,41.4858,15193.0
2025-04-22 10:15:00,41.73,41.79,41.68,41.77,29143.0,41.4957,41.5554,41.446,41.5355,29143.0
2025-04-22 10:20:00,41.77,41.82,41.74,41.8,22166.0,41.5355,41.5852,41.5056,41.5653,22166.0
2025-04-22 10:25:00,41.79,41.87,41.74,41.87,28274.0,41.5554,41.6349,41.5056,41.6349,28274.0
2025-04-22 10:30:00,41.85,41.87,41.74,41.79,35597.0,41.615,41.6349,41.5056,41.5554,35597.0
2025-04-22 10:35:00,41.79,41.88,41.76,41.87,20703.0,41.5554,41.6449,41.5255,41.6349,20703.0
2025-04-22 10:40:00,41.87,41.87,41.81,41.83,10282.0,41.6349,41.6349,41.5753,41.5951,10282.0
2025-04-22 10:45:00,41.82,41.9,41.81,41.81,26490.0,41.5852,41.6647,41.5753,41.5753,26490.0
2025-04-22 10:50:00,41.81,41.84,41.7,41.77,113766.0,41.5753,41.6051,41.4659,41.5355,113766.0
2025-04-22 10:55:00,41.77,41.84,41.72,41.8,92999.0,41.5355,41.6051,41.4858,41.5653,92999.0
2025-04-22 11:00:00,41.8,41.92,41.8,41.9,36230.0,41.5653,41.6846,41.5653,41.6647,36230.0
2025-04-22 11:05:00,41.9,41.92,41.86,41.88,21829.0,41.6647,41.6846,41.625,41.6449,21829.0
2025-04-22 11:10:00,41.88,41.96,41.86,41.89,55494.0,41.6449,41.7244,41.625,41.6548,55494.0
2025-04-22 11:15:00,41.89,41.91,41.84,41.86,17850.0,41.6548,41.6747,41.6051,41.625,17850.0
2025-04-22 11:20:00,41.87,41.91,41.84,41.89,33404.0,41.6349,41.6747,41.6051,41.6548,33404.0
2025-04-22 11:25:00,41.89,41.89,41.82,41.83,13547.0,41.6548,41.6548,41.5852,41.5951,13547.0
2025-04-22 11:30:00,41.82,41.84,41.77,41.8,9801.0,41.5852,41.6051,41.5355,41.5653,9801.0
2025-04-22 11:35:00,41.81,41.82,41.72,41.73,17789.0,41.5753,41.5852,41.4858,41.4957,17789.0
2025-04-22 11:40:00,41.72,41.75,41.62,41.62,17537.0,41.4858,41.5156,41.3863,41.3863,17537.0
2025-04-22 11:45:00,41.62,41.66,41.6,41.62,15787.0,41.3863,41.4261,41.3664,41.3863,15787.0
2025-04-22 11:50:00,41.63,41.7,41.6,41.67,12080.0,41.3963,41.4659,41.3664,41.436,12080.0
2025-04-22 11:55:00,41.66,41.84,41.63,41.8,56747.0,41.4261,41.6051,41.3963,41.5653,56747.0
2025-04-22 12:00:00,41.81,42.03,41.81,41.98,33301.0,41.5753,41.794,41.5753,41.7443,33301.0
2025-04-22 12:05:00,41.96,42.02,41.92,41.94,10411.0,41.7244,41.7841,41.6846,41.7045,10411.0
2025-04-22 12:10:00,41.98,41.98,41.9,41.97,9231.0,41.7443,41.7443,41.6647,41.7344,9231.0
2025-04-22 12:15:00,41.97,42.0,41.93,41.99,14051.0,41.7344,41.7642,41.6946,41.7542,14051.0
2025-04-22 12:20:00,42.0,42.09,41.99,42.07,17025.0,41.7642,41.8537,41.7542,41.8338,17025.0
2025-04-22 12:25:00,42.07,42.09,42.03,42.04,15357.0,41.8338,41.8537,41.794,41.804,15357.0
2025-04-22 12:30:00,42.03,42.07,42.01,42.02,17054.0,41.794,41.8338,41.7741,41.7841,17054.0
2025-04-22 12:35:00,42.04,42.05,41.98,41.99,13226.0,41.804,41.8139,41.7443,41.7542,13226.0
2025-04-22 12:40:00,41.99,41.99,41.91,41.94,27143.0,41.7542,41.7542,41.6747,41.7045,27143.0
2025-04-22 12:45:00,41.94,41.95,41.83,41.84,22926.0,41.7045,41.7145,41.5951,41.6051,22926.0
2025-04-22 12:50:00,41.84,41.85,41.76,41.81,12237.0,41.6051,41.615,41.5255,41.5753,12237.0
2025-04-22 12:55:00,41.81,41.83,41.79,41.8,12322.0,41.5753,41.5951,41.5554,41.5653,12322.0
2025-04-22 13:00:00,41.81,41.86,41.79,41.8,39394.0,41.5753,41.625,41.5554,41.5653,39394.0
2025-04-22 13:05:00,41.8,41.93,41.78,41.87,40500.0,41.5653,41.6946,41.5454,41.6349,40500.0
2025-04-22 13:10:00,41.86,41.86,41.62,41.64,33249.0,41.625,41.625,41.3863,41.4062,33249.0
2025-04-22 13:15:00,41.64,41.65,41.5,41.62,24733.0,41.4062,41.4162,41.267,41.3863,24733.0
2025-04-22 13:20:00,41.59,41.61,41.42,41.46,22185.0,41.3565,41.3764,41.1874,41.2272,22185.0
2025-04-22 13:25:00,41.48,41.68,41.42,41.45,36008.0,41.2471,41.446,41.1874,41.2173,36008.0
2025-04-22 13:30:00,41.45,41.57,41.4,41.46,17938.0,41.2173,41.3366,41.1676,41.2272,17938.0
2025-04-22 13:35:00,41.46,41.55,41.45,41.51,15142.0,41.2272,41.3167,41.2173,41.2769,15142.0
2025-04-22 13:40:00,41.51,41.58,41.49,41.57,20145.0,41.2769,41.3465,41.2571,41.3366,20145.0
2025-04-22 13:45:00,41.57,41.58,41.42,41.43,12038.0,41.3366,41.3465,41.1874,41.1974,12038.0
2025-04-22 13:50:00,41.44,41.48,41.41,41.48,8489.0,41.2073,41.2471,41.1775,41.2471,8489.0
2025-04-22 13:55:00,41.46,41.49,41.38,41.38,11872.0,41.2272,41.2571,41.1477,41.1477,11872.0
2025-04-22 14:00:00,41.39,41.55,41.38,41.54,11815.0,41.1576,41.3167,41.1477,41.3068,11815.0
2025-04-22 14:05:00,41.53,41.62,41.53,41.58,12618.0,41.2968,41.3863,41.2968,41.3465,12618.0
2025-04-22 14:10:00,41.58,41.63,41.55,41.61,21595.0,41.3465,41.3963,41.3167,41.3764,21595.0
2025-04-22 14:15:00,41.62,41.72,41.6,41.69,20401.0,41.3863,41.4858,41.3664,41.4559,20401.0
2025-04-22 14:20:00,41.68,41.79,41.68,41.77,10968.0,41.446,41.5554,41.446,41.5355,10968.0
2025-04-22 14:25:00,41.77,41.79,41.75,41.77,10882.0,41.5355,41.5554,41.5156,41.5355,10882.0
2025-04-22 14:30:00,41.77,41.82,41.77,41.82,13531.0,41.5355,41.5852,41.5355,41.5852,13531.0
2025-04-22 14:35:00,41.82,41.87,41.8,41.8,55929.0,41.5852,41.6349,41.5653,41.5653,55929.0
2025-04-22 14:40:00,41.81,41.84,41.79,41.8,20925.0,41.5753,41.6051,41.5554,41.5653,20925.0
2025-04-22 14:45:00,41.81,41.87,41.81,41.86,14284.0,41.5753,41.6349,41.5753,41.625,14284.0
2025-04-22 14:50:00,41.86,41.93,41.84,41.87,16572.0,41.625,41.6946,41.6051,41.6349,16572.0
2025-04-22 14:55:00,41.86,41.92,41.86,41.9,26808.0,41.625,41.6846,41.625,41.6647,26808.0
2025-04-22 15:00:00,41.91,41.93,41.87,41.92,20947.0,41.6747,41.6946,41.6349,41.6846,20947.0
2025-04-22 15:05:00,41.93,41.94,41.81,41.84,24889.0,41.6946,41.7045,41.5753,41.6051,24889.0
2025-04-22 15:10:00,41.84,41.85,41.74,41.76,23992.0,41.6051,41.615,41.5056,41.5255,23992.0
2025-04-22 15:15:00,41.76,41.77,41.65,41.68,25920.0,41.5255,41.5355,41.4162,41.446,25920.0
2025-04-22 15:20:00,41.68,41.69,41.62,41.69,26435.0,41.446,41.4559,41.3863,41.4559,26435.0
2025-04-22 15:25:00,41.69,41.72,41.64,41.66,37419.0,41.4559,41.4858,41.4062,41.4261,37419.0
2025-04-22 15:30:00,41.66,41.73,41.63,41.65,71980.0,41.4261,41.4957,41.3963,41.4162,71980.0
2025-04-22 15:35:00,41.64,41.64,41.56,41.57,84842.0,41.4062,41.4062,41.3267,41.3366,84842.0
2025-04-22 15:40:00,41.57,41.71,41.56,41.65,188213.0,41.3366,41.4758,41.3267,41.4162,188213.0
2025-04-22 15:45:00,41.64,41.75,41.61,41.73,274786.0,41.4062,41.5156,41.3764,41.4957,274786.0
2025-04-22 15:50:00,41.72,41.73,41.6,41.63,127704.0,41.4858,41.4957,41.3664,41.3963,127704.0
2025-04-22 15:55:00,41.64,41.78,41.61,41.75,404768.0,41.4062,41.5454,41.3764,41.5156,404768.0
2025-04-23 09:30:00,43.39,43.91,43.2,43.79,125684.0,43.1464,43.6635,42.9574,43.5441,125684.0
2025-04-23 09:35:00,43.83,44.21,43.69,44.07,73724.0,43.5839,43.9618,43.4447,43.8226,73724.0
2025-04-23 09:40:00,44.07,44.43,44.01,44.27,87145.0,43.8226,44.1805,43.7629,44.0214,87145.0
2025-04-23 09:45:00,44.3,44.37,44.18,44.26,68877.0,44.0513,44.1209,43.9319,44.0115,68877.0
2025-04-23 09:50:00,44.25,44.29,43.9,43.98,154675.0,44.0016,44.0413,43.6535,43.7331,154675.0
2025-04-23 09:55:00,43.96,43.96,43.74,43.85,39344.0,43.7132,43.7132,43.4944,43.6038,39344.0
2025-04-23 10:00:00,43.88,44.06,43.69,43.83,76385.0,43.6336,43.8126,43.4447,43.5839,76385.0
2025-04-23 10:05:00,43.81,43.82,43.67,43.74,32971.0,43.564,43.574,43.4248,43.4944,32971.0
2025-04-23 10:10:00,43.73,43.82,43.58,43.6,43574.0,43.4845,43.574,43.3353,43.3552,43574.0
2025-04-23 10:15:00,43.63,43.63,43.33,43.44,67012.0,43.385,43.385,43.0867,43.1961,67012.0
2025-04-23 10:20:00,43.45,43.6,43.39,43.57,32270.0,43.206,43.3552,43.1464,43.3254,32270.0
2025-04-23 10:25:00,43.54,43.68,43.53,43.59,40110.0,43.2955,43.4348,43.2856,43.3453,40110.0
2025-04-23 10:30:00,43.57,43.78,43.55,43.71,52667.0,43.3254,43.5342,43.3055,43.4646,52667.0
2025-04-23 10:35:00,43.71,43.82,43.57,43.61,32882.0,43.4646,43.574,43.3254,43.3651,32882.0
2025-04-23 10:40:00,43.59,43.68,43.55,43.68,30245.0,43.3453,43.4348,43.3055,43.4348,30245.0
2025-04-23 10:45:00,43.66,43.74,43.57,43.58,38200.0,43.4149,43.4944,43.3254,43.3353,38200.0
2025-04-23 10:50:00,43.56,43.57,43.42,43.44,31946.0,43.3154,43.3254,43.1762,43.1961,31946.0
2025-04-23 10:55:00,43.43,43.43,43.31,43.34,24553.0,43.1862,43.1862,43.0668,43.0967,24553.0
2025-04-23 11:00:00,43.35,43.47,43.19,43.38,78230.0,43.1066,43.2259,42.9475,43.1364,78230.0
2025-04-23 11:05:00,43.36,43.43,43.32,43.33,54542.0,43.1166,43.1862,43.0768,43.0867,54542.0
2025-04-23 11:10:00,43.33,43.38,43.3,43.34,40219.0,43.0867,43.1364,43.0569,43.0967,40219.0
2025-04-23 11:15:00,43.34,43.42,43.28,43.33,36437.0,43.0967,43.1762,43.037,43.0867,36437.0
2025-04-23 11:20:00,43.33,43.35,43.07,43.2,66212.0,43.0867,43.1066,42.8282,42.9574,66212.0
2025-04-23 11:25:00,43.2,43.21,43.01,43.09,48861.0,42.9574,42.9674,42.7685,42.8481,48861.0
2025-04-23 11:30:00,43.09,43.17,42.96,43.12,50385.0,42.8481,42.9276,42.7188,42.8779,50385.0
2025-04-23 11:35:00,43.12,43.21,43.07,43.2,95699.0,42.8779,42.9674,42.8282,42.9574,95699.0
2025-04-23 11:40:00,43.22,43.22,43.07,43.07,82686.0,42.9773,42.9773,42.8282,42.8282,82686.0
2025-04-23 11:45:00,43.07,43.1,42.91,42.93,16287.0,42.8282,42.858,42.6691,42.689,16287.0
2025-04-23 11:50:00,42.95,42.99,42.84,42.91,23538.0,42.7089,42.7486,42.5995,42.6691,23538.0
2025-04-23 11:55:00,42.93,43.02,42.93,42.95,25757.0,42.689,42.7785,42.689,42.7089,25757.0
2025-04-23 12:00:00,42.97,42.98,42.88,42.93,37946.0,42.7287,42.7387,42.6392,42.689,37946.0
2025-04-23 12:05:00,42.93,43.02,42.89,42.91,22818.0,42.689,42.7785,42.6492,42.6691,22818.0
2025-04-23 12:10:00,42.9,43.01,42.88,42.91,25158.0,42.6591,42.7685,42.6392,42.6691,25158.0
2025-04-23 12:15:00,42.9,42.91,42.79,42.82,30586.0,42.6591,42.6691,42.5498,42.5796,30586.0
2025-04-23 12:20:00,42.8,42.82,42.73,42.78,13205.0,42.5597,42.5796,42.4901,42.5398,13205.0
2025-04-23 12:25:00,42.79,42.94,42.74,42.91,26877.0,42.5498,42.6989,42.5,42.6691,26877.0
2025-04-23 12:30:00,42.94,42.96,42.9,42.91,54795.0,42.6989,42.7188,42.6591,42.6691,54795.0
2025-04-23 12:35:00,42.92,43.02,42.92,42.99,42364.0,42.679,42.7785,42.679,42.7486,42364.0
2025-04-23 12:40:00,42.98,43.02,42.92,43.01,20820.0,42.7387,42.7785,42.679,42.7685,20820.0
2025-04-23 12:45:00,43.02,43.05,42.9,42.94,22164.0,42.7785,42.8083,42.6591,42.6989,22164.0
2025-04-23 12:50:00,42.93,43.04,42.93,43.02,17505.0,42.689,42.7983,42.689,42.7785,17505.0
2025-04-23 12:55:00,43.01,43.17,43.01,43.1,46683.0,42.7685,42.9276,42.7685,42.858,46683.0
2025-04-23 13:00:00,43.15,43.23,42.89,43.22,42124.0,42.9077,42.9873,42.6492,42.9773,42124.0
2025-04-23 13:05:00,43.23,43.28,43.19,43.25,18243.0,42.9873,43.037,42.9475,43.0072,18243.0
2025-04-23 13:10:00,43.25,43.26,43.17,43.19,16446.0,43.0072,43.0171,42.9276,42.9475,16446.0
2025-04-23 13:15:00,43.19,43.21,43.16,43.16,21562.0,42.9475,42.9674,42.9177,42.9177,21562.0
2025-04-23 13:20:00,43.16,43.2,43.11,43.15,30605.0,42.9177,42.9574,42.868,42.9077,30605.0
2025-04-23 13:25:00,43.13,43.2,43.07,43.07,27013.0,42.8878,42.9574,42.8282,42.8282,27013.0
2025-04-23 13:30:00,43.07,43.14,43.0,43.0,23723.0,42.8282,42.8978,42.7586,42.7586,23723.0
2025-04-23 13:35:00,43.01,43.03,42.86,42.94,27282.0,42.7685,42.7884,42.6194,42.6989,27282.0
2025-04-23 13:40:00,42.95,43.07,42.91,43.06,24542.0,42.7089,42.8282,42.6691,42.8182,24542.0
2025-04-23 13:45:00,43.06,43.08,42.98,43.02,31558.0,42.8182,42.8381,42.7387,42.7785,31558.0
2025-04-23 13:50:00,43.04,43.2,43.03,43.17,59235.0,42.7983,42.9574,42.7884,42.9276,59235.0
2025-04-23 13:55:00,43.16,43.19,43.1,43.12,49001.0,42.9177,42.9475,42.858,42.8779,49001.0
2025-04-23 14:00:00,43.12,43.16,43.03,43.13,41197.0,42.8779,42.9177,42.7884,42.8878,41197.0
2025-04-23 14:05:00,43.12,43.16,43.08,43.14,37949.0,42.8779,42.9177,42.8381,42.8978,37949.0
2025-04-23 14:10:00,43.13,43.26,43.11,43.2,39960.0,42.8878,43.0171,42.868,42.9574,39960.0
2025-04-23 14:15:00,43.21,43.32,43.2,43.21,34892.0,42.9674,43.0768,42.9574,42.9674,34892.0
2025-04-23 14:20:00,43.23,43.33,43.19,43.22,56037.0,42.9873,43.0867,42.9475,42.9773,56037.0
2025-04-23 14:25:00,43.21,43.22,43.06,43.09,24890.0,42.9674,42.9773,42.8182,42.8481,24890.0
2025-04-23 14:30:00,43.11,43.18,43.07,43.12,21440.0,42.868,42.9376,42.8282,42.8779,21440.0
2025-04-23 14:35:00,43.11,43.12,43.04,43.08,596839.0,42.868,42.8779,42.7983,42.8381,596839.0
2025-04-23 14:40:00,43.1,43.11,42.99,42.99,21781.0,42.858,42.868,42.7486,42.7486,21781.0
2025-04-23 14:45:00,43.0,43.08,42.98,43.05,21693.0,42.7586,42.8381,42.7387,42.8083,21693.0
2025-04-23 14:50:00,43.05,43.11,43.0,43.05,52399.0,42.8083,42.868,42.7586,42.8083,52399.0
2025-04-23 14:55:00,43.05,43.16,43.03,43.03,28352.0,42.8083,42.9177,42.7884,42.7884,28352.0
2025-04-23 15:00:00,43.05,43.14,42.94,42.95,20822.0,42.8083,42.8978,42.6989,42.7089,20822.0
2025-04-23 15:05:00,42.96,43.05,42.96,43.02,22247.0,42.7188,42.8083,42.7188,42.7785,22247.0
2025-04-23 15:10:00,43.01,43.06,42.97,43.01,29362.0,42.7685,42.8182,42.7287,42.7685,29362.0
2025-04-23 15:15:00,43.0,43.0,42.87,42.88,58087.0,42.7586,42.7586,42.6293,42.6392,58087.0
2025-04-23 15:20:00,42.91,42.92,42.79,42.79,46475.0,42.6691,42.679,42.5498,42.5498,46475.0
2025-04-23 15:25:00,42.79,42.89,42.75,42.82,48543.0,42.5498,42.6492,42.51,42.5796,48543.0
2025-04-23 15:30:00,42.82,42.95,42.78,42.87,46292.0,42.5796,42.7089,42.5398,42.6293,46292.0
2025-04-23 15:35:00,42.87,42.89,42.77,42.81,57687.0,42.6293,42.6492,42.5299,42.5696,57687.0
2025-04-23 15:40:00,42.82,42.88,42.78,42.84,49057.0,42.5796,42.6392,42.5398,42.5995,49057.0
2025-04-23 15:45:00,42.84,42.95,42.79,42.94,55993.0,42.5995,42.7089,42.5498,42.6989,55993.0
2025-04-23 15:50:00,42.95,43.05,42.92,43.04,121550.0,42.7089,42.8083,42.679,42.7983,121550.0
2025-04-23 15:55:00,43.02,43.06,42.93,42.97,420714.0,42.7785,42.8182,42.689,42.7287,420714.0
2025-04-24 09:30:00,42.8,43.18,42.8,42.97,96987.0,42.5597,42.9376,42.5597,42.7287,96987.0
2025-04-24 09:35:00,42.9,43.0,42.77,42.99,25919.0,42.6591,42.7586,42.5299,42.7486,25919.0
2025-04-24 09:40:00,42.97,43.07,42.97,42.98,34809.0,42.7287,42.8282,42.7287,42.7387,34809.0
2025-04-24 09:45:00,43.01,43.08,42.94,43.02,34746.0,42.7685,42.8381,42.6989,42.7785,34746.0
2025-04-24 09:50:00,43.02,43.14,42.99,43.12,23774.0,42.7785,42.8978,42.7486,42.8779,23774.0
2025-04-24 09:55:00,43.12,43.17,43.08,43.16,24766.0,42.8779,42.9276,42.8381,42.9177,24766.0
2025-04-24 10:00:00,43.17,43.2,43.0,43.12,56691.0,42.9276,42.9574,42.7586,42.8779,56691.0
2025-04-24 10:05:00,43.13,43.35,43.12,43.29,93176.0,42.8878,43.1066,42.8779,43.0469,93176.0
2025-04-24 10:10:00,43.27,43.33,43.15,43.2,71539.0,43.0271,43.0867,42.9077,42.9574,71539.0
2025-04-24 10:15:00,43.17,43.22,43.13,43.22,32342.0,42.9276,42.9773,42.8878,42.9773,32342.0
2025-04-24 10:20:00,43.22,43.38,43.22,43.35,29350.0,42.9773,43.1364,42.9773,43.1066,29350.0
2025-04-24 10:25:00,43.35,43.35,43.27,43.29,29643.0,43.1066,43.1066,43.0271,43.0469,29643.0
2025-04-24 10:30:00,43.28,43.37,43.26,43.37,14969.0,43.037,43.1265,43.0171,43.1265,14969.0
2025-04-24 10:35:00,43.38,43.48,43.37,43.45,23041.0,43.1364,43.2359,43.1265,43.206,23041.0
2025-04-24 10:40:00,43.44,43.48,43.34,43.4,27767.0,43.1961,43.2359,43.0967,43.1563,27767.0
2025-04-24 10:45:00,43.42,43.44,43.29,43.37,29839.0,43.1762,43.1961,43.0469,43.1265,29839.0
2025-04-24 10:50:00,43.38,43.44,43.33,43.42,21812.0,43.1364,43.1961,43.0867,43.1762,21812.0
2025-04-24 10:55:00,43.41,43.46,43.4,43.45,22636.0,43.1663,43.216,43.1563,43.206,22636.0
2025-04-24 11:00:00,43.43,43.5,43.43,43.5,33411.0,43.1862,43.2558,43.1862,43.2558,33411.0
2025-04-24 11:05:00,43.5,43.52,43.45,43.5,29290.0,43.2558,43.2757,43.206,43.2558,29290.0
2025-04-24 11:10:00,43.49,43.56,43.49,43.52,38097.0,43.2458,43.3154,43.2458,43.2757,38097.0
2025-04-24 11:15:00,43.51,43.53,43.47,43.49,18313.0,43.2657,43.2856,43.2259,43.2458,18313.0
2025-04-24 11:20:00,43.48,43.49,43.42,43.45,21210.0,43.2359,43.2458,43.1762,43.206,21210.0
2025-04-24 11:25:00,43.43,43.49,43.38,43.46,34766.0,43.1862,43.2458,43.1364,43.216,34766.0
2025-04-24 11:30:00,43.46,43.5,43.38,43.49,19440.0,43.216,43.2558,43.1364,43.2458,19440.0
2025-04-24 11:35:00,43.48,43.49,43.42,43.48,22920.0,43.2359,43.2458,43.1762,43.2359,22920.0
2025-04-24 11:40:00,43.46,43.52,43.46,43.49,16138.0,43.216,43.2757,43.216,43.2458,16138.0
2025-04-24 11:45:00,43.48,43.54,43.44,43.52,26100.0,43.2359,43.2955,43.1961,43.2757,26100.0
2025-04-24 11:50:00,43.51,43.57,43.5,43.57,30954.0,43.2657,43.3254,43.2558,43.3254,30954.0
2025-04-24 11:55:00,43.56,43.57,43.45,43.48,34607.0,43.3154,43.3254,43.206,43.2359,34607.0
2025-04-24 12:00:00,43.46,43.53,43.46,43.53,17501.0,43.216,43.2856,43.216,43.2856,17501.0
2025-04-24 12:05:00,43.51,43.52,43.48,43.51,19441.0,43.2657,43.2757,43.2359,43.2657,19441.0
2025-04-24 12:10:00,43.5,43.56,43.49,43.55,19906.0,43.2558,43.3154,43.2458,43.3055,19906.0
2025-04-24 12:15:00,43.54,43.65,43.54,43.64,30295.0,43.2955,43.4049,43.2955,43.395,30295.0
2025-04-24 12:20:00,43.64,43.68,43.63,43.64,27396.0,43.395,43.4348,43.385,43.395,27396.0
2025-04-24 12:25:00,43.64,43.75,43.62,43.75,51567.0,43.395,43.5044,43.3751,43.5044,51567.0
2025-04-24 12:30:00,43.74,43.84,43.73,43.82,25019.0,43.4944,43.5939,43.4845,43.574,25019.0
2025-04-24 12:35:00,43.83,43.85,43.8,43.83,18131.0,43.5839,43.6038,43.5541,43.5839,18131.0
2025-04-24 12:40:00,43.82,43.88,43.79,43.82,17377.0,43.574,43.6336,43.5441,43.574,17377.0
2025-04-24 12:45:00,43.81,43.84,43.75,43.82,18092.0,43.564,43.5939,43.5044,43.574,18092.0
2025-04-24 12:50:00,43.82,43.85,43.81,43.85,14894.0,43.574,43.6038,43.564,43.6038,14894.0
2025-04-24 12:55:00,43.85,43.98,43.84,43.93,28909.0,43.6038,43.7331,43.5939,43.6834,28909.0
2025-04-24 13:00:00,43.93,44.01,43.89,43.99,50733.0,43.6834,43.7629,43.6436,43.743,50733.0
2025-04-24 13:05:00,44.0,44.05,43.99,43.99,22739.0,43.753,43.8027,43.743,43.743,22739.0
2025-04-24 13:10:00,44.0,44.03,43.99,44.01,22853.0,43.753,43.7828,43.743,43.7629,22853.0
2025-04-24 13:15:00,44.01,44.02,43.94,43.95,37302.0,43.7629,43.7728,43.6933,43.7032,37302.0
2025-04-24 13:20:00,43.95,43.99,43.89,43.97,13220.0,43.7032,43.743,43.6436,43.7231,13220.0
2025-04-24 13:25:00,43.97,44.0,43.95,43.95,22322.0,43.7231,43.753,43.7032,43.7032,22322.0
2025-04-24 13:30:00,43.94,44.03,43.94,43.98,27253.0,43.6933,43.7828,43.6933,43.7331,27253.0
2025-04-24 13:35:00,43.98,43.99,43.92,43.97,288799.0,43.7331,43.743,43.6734,43.7231,288799.0
2025-04-24 13:40:00,43.97,43.99,43.86,43.87,29763.0,43.7231,43.743,43.6137,43.6237,29763.0
2025-04-24 13:45:00,43.87,43.88,43.79,43.82,30242.0,43.6237,43.6336,43.5441,43.574,30242.0
2025-04-24 13:50:00,43.81,43.83,43.77,43.82,24663.0,43.564,43.5839,43.5242,43.574,24663.0
2025-04-24 13:55:00,43.84,43.86,43.76,43.83,31397.0,43.5939,43.6137,43.5143,43.5839,31397.0
2025-04-24 14:00:00,43.83,43.86,43.82,43.83,25998.0,43.5839,43.6137,43.574,43.5839,25998.0
2025-04-24 14:05:00,43.83,43.9,43.83,43.87,36436.0,43.5839,43.6535,43.5839,43.6237,36436.0
2025-04-24 14:10:00,43.87,43.88,43.84,43.87,37770.0,43.6237,43.6336,43.5939,43.6237,37770.0
2025-04-24 14:15:00,43.87,43.88,43.81,43.85,32589.0,43.6237,43.6336,43.564,43.6038,32589.0
2025-04-24 14:20:00,43.85,43.85,43.78,43.84,27807.0,43.6038,43.6038,43.5342,43.5939,27807.0
2025-04-24 14:25:00,43.84,43.86,43.79,43.81,33112.0,43.5939,43.6137,43.5441,43.564,33112.0
2025-04-24 14:30:00,43.8,43.84,43.77,43.8,38268.0,43.5541,43.5939,43.5242,43.5541,38268.0
2025-04-24 14:35:00,43.8,43.85,43.79,43.84,18064.0,43.5541,43.6038,43.5441,43.5939,18064.0
2025-04-24 14:40:00,43.83,43.93,43.77,43.93,43332.0,43.5839,43.6834,43.5242,43.6834,43332.0
2025-04-24 14:45:00,43.93,43.93,43.89,43.91,17266.0,43.6834,43.6834,43.6436,43.6635,17266.0
2025-04-24 14:50:00,43.9,43.96,43.89,43.91,27857.0,43.6535,43.7132,43.6436,43.6635,27857.0
2025-04-24 14:55:00,43.9,43.91,43.85,43.85,19681.0,43.6535,43.6635,43.6038,43.6038,19681.0
2025-04-24 15:00:00,43.84,43.84,43.76,43.79,22158.0,43.5939,43.5939,43.5143,43.5441,22158.0
2025-04-24 15:05:00,43.79,43.8,43.71,43.72,32986.0,43.5441,43.5541,43.4646,43.4745,32986.0
2025-04-24 15:10:00,43.72,43.72,43.56,43.62,56197.0,43.4745,43.4745,43.3154,43.3751,56197.0
2025-04-24 15:15:00,43.61,43.7,43.61,43.67,41419.0,43.3651,43.4546,43.3651,43.4248,41419.0
2025-04-24 15:20:00,43.66,43.75,43.64,43.68,40535.0,43.4149,43.5044,43.395,43.4348,40535.0
2025-04-24 15:25:00,43.68,43.72,43.62,43.67,54077.0,43.4348,43.4745,43.3751,43.4248,54077.0
2025-04-24 15:30:00,43.66,43.75,43.66,43.72,63154.0,43.4149,43.5044,43.4149,43.4745,63154.0
2025-04-24 15:35:00,43.71,43.83,43.69,43.8,62337.0,43.4646,43.5839,43.4447,43.5541,62337.0
2025-04-24 15:40:00,43.8,43.84,43.78,43.8,121405.0,43.5541,43.5939,43.5342,43.5541,121405.0
2025-04-24 15:45:00,43.8,43.93,43.8,43.91,94159.0,43.5541,43.6834,43.5541,43.6635,94159.0
2025-04-24 15:50:00,43.93,43.93,43.81,43.85,159075.0,43.6834,43.6834,43.564,43.6038,159075.0
2025-04-24 15:55:00,43.85,43.92,43.81,43.87,397750.0,43.6038,43.6734,43.564,43.6237,397750.0
2025-04-25 09:30:00,43.83,44.06,43.77,43.82,66757.0,43.5839,43.8126,43.5242,43.574,66757.0
2025-04-25 09:35:00,43.83,43.93,43.72,43.74,39509.0,43.5839,43.6834,43.4745,43.4944,39509.0
2025-04-25 09:40:00,43.74,43.92,43.72,43.84,35673.0,43.4944,43.6734,43.4745,43.5939,35673.0
2025-04-25 09:45:00,43.84,43.9,43.76,43.82,7003.0,43.5939,43.6535,43.5143,43.574,7003.0
2025-04-25 09:50:00,43.84,43.86,43.71,43.78,15812.0,43.5939,43.6137,43.4646,43.5342,15812.0
2025-04-25 09:55:00,43.86,43.86,43.77,43.78,10750.0,43.6137,43.6137,43.5242,43.5342,10750.0
2025-04-25 10:00:00,43.79,43.98,43.77,43.88,27633.0,43.5441,43.7331,43.5242,43.6336,27633.0
2025-04-25 10:05:00,43.88,44.08,43.88,44.07,22160.0,43.6336,43.8325,43.6336,43.8226,22160.0
2025-04-25 10:10:00,44.07,44.16,44.01,44.05,26803.0,43.8226,43.9121,43.7629,43.8027,26803.0
2025-04-25 10:15:00,44.05,44.05,43.95,43.98,32533.0,43.8027,43.8027,43.7032,43.7331,32533.0
2025-04-25 10:20:00,43.97,44.0,43.8,43.92,18049.0,43.7231,43.753,43.5541,43.6734,18049.0
2025-04-25 10:25:00,43.92,43.92,43.72,43.83,20780.0,43.6734,43.6734,43.4745,43.5839,20780.0
2025-04-25 10:30:00,43.83,43.84,43.71,43.83,18143.0,43.5839,43.5939,43.4646,43.5839,18143.0
2025-04-25 10:35:00,43.84,43.88,43.8,43.88,19934.0,43.5939,43.6336,43.5541,43.6336,19934.0
2025-04-25 10:40:00,43.88,43.95,43.87,43.92,11519.0,43.6336,43.7032,43.6237,43.6734,11519.0
2025-04-25 10:45:00,43.92,43.94,43.87,43.94,19008.0,43.6734,43.6933,43.6237,43.6933,19008.0
2025-04-25 10:50:00,43.92,43.98,43.87,43.93,14550.0,43.6734,43.7331,43.6237,43.6834,14550.0
2025-04-25 10:55:00,43.94,43.96,43.83,43.88,27099.0,43.6933,43.7132,43.5839,43.6336,27099.0
2025-04-25 11:00:00,43.9,43.98,43.84,43.98,20864.0,43.6535,43.7331,43.5939,43.7331,20864.0
2025-04-25 11:05:00,43.97,43.99,43.94,43.95,20756.0,43.7231,43.743,43.6933,43.7032,20756.0
2025-04-25 11:10:00,43.94,44.01,43.93,43.99,15156.0,43.6933,43.7629,43.6834,43.743,15156.0
2025-04-25 11:15:00,43.98,44.01,43.89,43.92,27750.0,43.7331,43.7629,43.6436,43.6734,27750.0
2025-04-25 11:20:00,43.93,43.99,43.92,43.98,20068.0,43.6834,43.743,43.6734,43.7331,20068.0
2025-04-25 11:25:00,43.98,43.99,43.89,43.91,45400.0,43.7331,43.743,43.6436,43.6635,45400.0
2025-04-25 11:30:00,43.92,43.96,43.89,43.92,15014.0,43.6734,43.7132,43.6436,43.6734,15014.0
2025-04-25 11:35:00,43.91,43.92,43.82,43.85,18668.0,43.6635,43.6734,43.574,43.6038,18668.0
2025-04-25 11:40:00,43.85,43.92,43.83,43.84,15755.0,43.6038,43.6734,43.5839,43.5939,15755.0
2025-04-25 11:45:00,43.83,43.87,43.81,43.85,16650.0,43.5839,43.6237,43.564,43.6038,16650.0
2025-04-25 11:50:00,43.85,43.89,43.82,43.88,26517.0,43.6038,43.6436,43.574,43.6336,26517.0
2025-04-25 11:55:00,43.89,43.91,43.85,43.91,14954.0,43.6436,43.6635,43.6038,43.6635,14954.0
2025-04-25 12:00:00,43.91,43.98,43.91,43.96,19971.0,43.6635,43.7331,43.6635,43.7132,19971.0
2025-04-25 12:05:00,43.96,43.98,43.92,43.96,17801.0,43.7132,43.7331,43.6734,43.7132,17801.0
2025-04-25 12:10:00,43.96,43.98,43.94,43.96,11903.0,43.7132,43.7331,43.6933,43.7132,11903.0
2025-04-25 12:15:00,43.96,44.02,43.95,44.0,26824.0,43.7132,43.7728,43.7032,43.753,26824.0
2025-04-25 12:20:00,44.02,44.1,44.0,44.1,18175.0,43.7728,43.8524,43.753,43.8524,18175.0
2025-04-25 12:25:00,44.09,44.09,44.01,44.01,18363.0,43.8425,43.8425,43.7629,43.7629,18363.0
2025-04-25 12:30:00,44.01,44.08,44.0,44.07,14553.0,43.7629,43.8325,43.753,43.8226,14553.0
2025-04-25 12:35:00,44.08,44.09,44.06,44.06,15451.0,43.8325,43.8425,43.8126,43.8126,15451.0
2025-04-25 12:40:00,44.07,44.12,44.07,44.11,12265.0,43.8226,43.8723,43.8226,43.8623,12265.0
2025-04-25 12:45:00,44.11,44.13,44.04,44.08,19656.0,43.8623,43.8822,43.7927,43.8325,19656.0
2025-04-25 12:50:00,44.08,44.12,44.06,44.11,12273.0,43.8325,43.8723,43.8126,43.8623,12273.0
2025-04-25 12:55:00,44.12,44.14,44.1,44.1,16603.0,43.8723,43.8922,43.8524,43.8524,16603.0
2025-04-25 13:00:00,44.1,44.14,44.08,44.13,21197.0,43.8524,43.8922,43.8325,43.8822,21197.0
2025-04-25 13:05:00,44.14,44.21,44.13,44.15,21421.0,43.8922,43.9618,43.8822,43.9021,21421.0
2025-04-25 13:10:00,44.15,44.19,44.15,44.18,14894.0,43.9021,43.9419,43.9021,43.9319,14894.0
2025-04-25 13:15:00,44.17,44.2,44.13,44.19,20010.0,43.922,43.9518,43.8822,43.9419,20010.0
2025-04-25 13:20:00,44.19,44.24,44.18,44.23,23191.0,43.9419,43.9916,43.9319,43.9817,23191.0
2025-04-25 13:25:00,44.22,44.22,44.19,44.21,14879.0,43.9717,43.9717,43.9419,43.9618,14879.0
2025-04-25 13:30:00,44.22,44.25,44.17,44.23,20428.0,43.9717,44.0016,43.922,43.9817,20428.0
2025-04-25 13:35:00,44.23,44.29,44.07,44.09,58912.0,43.9817,44.0413,43.8226,43.8425,58912.0
2025-04-25 13:40:00,44.08,44.16,44.03,44.09,18825.0,43.8325,43.9121,43.7828,43.8425,18825.0
2025-04-25 13:45:00,44.09,44.14,44.01,44.14,56503.0,43.8425,43.8922,43.7629,43.8922,56503.0
2025-04-25 13:50:00,44.14,44.14,43.99,44.0,24007.0,43.8922,43.8922,43.743,43.753,24007.0
2025-04-25 13:55:00,44.01,44.03,43.91,44.02,19975.0,43.7629,43.7828,43.6635,43.7728,19975.0
2025-04-25 14:00:00,44.01,44.12,43.97,44.08,28647.0,43.7629,43.8723,43.7231,43.8325,28647.0
2025-04-25 14:05:00,44.1,44.15,44.09,44.15,19549.0,43.8524,43.9021,43.8425,43.9021,19549.0
2025-04-25 14:10:00,44.15,44.17,44.11,44.12,18941.0,43.9021,43.922,43.8623,43.8723,18941.0
2025-04-25 14:15:00,44.11,44.16,44.11,44.15,26483.0,43.8623,43.9121,43.8623,43.9021,26483.0
2025-04-25 14:20:00,44.15,44.21,44.12,44.2,19386.0,43.9021,43.9618,43.8723,43.9518,19386.0
2025-04-25 14:25:00,44.2,44.2,44.15,44.18,18775.0,43.9518,43.9518,43.9021,43.9319,18775.0
2025-04-25 14:30:00,44.18,44.19,44.16,44.19,12780.0,43.9319,43.9419,43.9121,43.9419,12780.0
2025-04-25 14:35:00,44.18,44.24,44.18,44.22,15844.0,43.9319,43.9916,43.9319,43.9717,15844.0
2025-04-25 14:40:00,44.23,44.28,44.23,44.25,24381.0,43.9817,44.0314,43.9817,44.0016,24381.0
2025-04-25 14:45:00,44.26,44.28,44.24,44.25,10832.0,44.0115,44.0314,43.9916,44.0016,10832.0
2025-04-25 14:50:00,44.25,44.25,44.15,44.23,22212.0,44.0016,44.0016,43.9021,43.9817,22212.0
2025-04-25 14:55:00,44.23,44.23,44.16,44.18,21337.0,43.9817,43.9817,43.9121,43.9319,21337.0
2025-04-25 15:00:00,44.19,44.23,44.16,44.21,32736.0,43.9419,43.9817,43.9121,43.9618,32736.0
2025-04-25 15:05:00,44.21,44.22,44.17,44.18,14399.0,43.9618,43.9717,43.922,43.9319,14399.0
2025-04-25 15:10:00,44.18,44.19,44.12,44.14,15489.0,43.9319,43.9419,43.8723,43.8922,15489.0
2025-04-25 15:15:00,44.15,44.18,44.12,44.14,23259.0,43.9021,43.9319,43.8723,43.8922,23259.0
2025-04-25 15:20:00,44.14,44.2,44.13,44.16,33071.0,43.8922,43.9518,43.8822,43.9121,33071.0
2025-04-25 15:25:00,44.16,44.16,44.07,44.07,28570.0,43.9121,43.9121,43.8226,43.8226,28570.0
2025-04-25 15:30:00,44.07,44.08,44.02,44.04,35232.0,43.8226,43.8325,43.7728,43.7927,35232.0
2025-04-25 15:35:00,44.04,44.09,44.0,44.03,51906.0,43.7927,43.8425,43.753,43.7828,51906.0
2025-04-25 15:40:00,44.03,44.07,43.99,44.04,44059.0,43.7828,43.8226,43.743,43.7927,44059.0
2025-04-25 15:45:00,44.05,44.06,43.99,44.03,61661.0,43.8027,43.8126,43.743,43.7828,61661.0
2025-04-25 15:50:00,44.04,44.13,44.01,44.1,87231.0,43.7927,43.8822,43.7629,43.8524,87231.0
2025-04-25 15:55:00,44.09,44.24,44.04,44.18,300434.0,43.8425,43.9916,43.7927,43.9319,300434.0
2025-04-28 09:30:00,44.02,44.37,44.02,44.26,79512.0,43.7728,44.1209,43.7728,44.0115,79512.0
2025-04-28 09:35:00,44.27,44.27,44.12,44.23,65804.0,44.0214,44.0214,43.8723,43.9817,65804.0
2025-04-28 09:40:00,44.24,44.44,44.2,44.42,71565.0,43.9916,44.1905,43.9518,44.1706,71565.0
2025-04-28 09:45:00,44.39,44.52,44.27,44.34,35274.0,44.1408,44.27,44.0214,44.091,35274.0
2025-04-28 09:50:00,44.36,44.44,44.31,44.38,45672.0,44.1109,44.1905,44.0612,44.1308,45672.0
2025-04-28 09:55:00,44.36,44.4,44.24,44.26,73501.0,44.1109,44.1507,43.9916,44.0115,73501.0
2025-04-28 10:00:00,44.26,44.52,44.15,44.47,60269.0,44.0115,44.27,43.9021,44.2203,60269.0
2025-04-28 10:05:00,44.48,44.54,44.33,44.48,77159.0,44.2303,44.2899,44.0811,44.2303,77159.0
2025-04-28 10:10:00,44.5,44.57,44.43,44.53,64109.0,44.2502,44.3198,44.1805,44.28,64109.0
2025-04-28 10:15:00,44.53,44.54,44.46,44.5,31498.0,44.28,44.2899,44.2104,44.2502,31498.0
2025-04-28 10:20:00,44.49,44.61,44.49,44.54,38118.0,44.2402,44.3595,44.2402,44.2899,38118.0
2025-04-28 10:25:00,44.53,44.53,44.37,44.41,78095.0,44.28,44.28,44.1209,44.1607,78095.0
2025-04-28 10:30:00,44.39,44.41,44.31,44.34,28168.0,44.1408,44.1607,44.0612,44.091,28168.0
2025-04-28 10:35:00,44.36,44.36,44.26,44.35,50921.0,44.1109,44.1109,44.0115,44.101,50921.0
2025-04-28 10:40:00,44.35,44.38,44.2,44.24,54932.0,44.101,44.1308,43.9518,43.9916,54932.0
2025-04-28 10:45:00,44.24,44.37,44.23,44.33,50999.0,43.9916,44.1209,43.9817,44.0811,50999.0
2025-04-28 10:50:00,44.33,44.33,44.19,44.21,56613.0,44.0811,44.0811,43.9419,43.9618,56613.0
2025-04-28 10:55:00,44.19,44.24,44.08,44.08,71525.0,43.9419,43.9916,43.8325,43.8325,71525.0
2025-04-28 11:00:00,44.07,44.15,44.07,44.09,39847.0,43.8226,43.9021,43.8226,43.8425,39847.0
2025-04-28 11:05:00,44.11,44.11,43.91,43.93,45608.0,43.8623,43.8623,43.6635,43.6834,45608.0
2025-04-28 11:10:00,43.93,44.01,43.88,43.96,45999.0,43.6834,43.7629,43.6336,43.7132,45999.0
2025-04-28 11:15:00,43.96,43.97,43.89,43.91,28379.0,43.7132,43.7231,43.6436,43.6635,28379.0
2025-04-28 11:20:00,43.9,43.94,43.8,43.81,47424.0,43.6535,43.6933,43.5541,43.564,47424.0
2025-04-28 11:25:00,43.82,43.82,43.7,43.73,42091.0,43.574,43.574,43.4546,43.4845,42091.0
2025-04-28 11:30:00,43.73,43.85,43.72,43.78,23659.0,43.4845,43.6038,43.4745,43.5342,23659.0
2025-04-28 11:35:00,43.77,43.9,43.76,43.88,23729.0,43.5242,43.6535,43.5143,43.6336,23729.0
2025-04-28 11:40:00,43.88,43.94,43.82,43.83,24579.0,43.6336,43.6933,43.574,43.5839,24579.0
2025-04-28 11:45:00,43.82,43.85,43.79,43.8,19806.0,43.574,43.6038,43.5441,43.5541,19806.0
2025-04-28 11:50:00,43.8,43.85,43.76,43.77,17230.0,43.5541,43.6038,43.5143,43.5242,17230.0
2025-04-28 11:55:00,43.77,43.83,43.71,43.77,24343.0,43.5242,43.5839,43.4646,43.5242,24343.0
2025-04-28 12:00:00,43.76,43.78,43.67,43.68,24505.0,43.5143,43.5342,43.4248,43.4348,24505.0
2025-04-28 12:05:00,43.68,43.69,43.59,43.6,20028.0,43.4348,43.4447,43.3453,43.3552,20028.0
2025-04-28 12:10:00,43.62,43.62,43.52,43.55,95237.0,43.3751,43.3751,43.2757,43.3055,95237.0
2025-04-28 12:15:00,43.56,43.65,43.55,43.62,37020.0,43.3154,43.4049,43.3055,43.3751,37020.0
2025-04-28 12:20:00,43.62,43.62,43.53,43.57,38397.0,43.3751,43.3751,43.2856,43.3254,38397.0
2025-04-28 12:25:00,43.57,43.57,43.49,43.53,29159.0,43.3254,43.3254,43.2458,43.2856,29159.0
2025-04-28 12:30:00,43.53,43.62,43.52,43.61,26047.0,43.2856,43.3751,43.2757,43.3651,26047.0
2025-04-28 12:35:00,43.6,43.68,43.6,43.66,31078.0,43.3552,43.4348,43.3552,43.4149,31078.0
2025-04-28 12:40:00,43.66,43.7,43.65,43.69,13781.0,43.4149,43.4546,43.4049,43.4447,13781.0
2025-04-28 12:45:00,43.67,43.73,43.65,43.72,22034.0,43.4248,43.4845,43.4049,43.4745,22034.0
2025-04-28 12:50:00,43.72,43.72,43.64,43.66,21395.0,43.4745,43.4745,43.395,43.4149,21395.0
2025-04-28 12:55:00,43.65,43.65,43.57,43.59,28963.0,43.4049,43.4049,43.3254,43.3453,28963.0
2025-04-28 13:00:00,43.6,43.64,43.57,43.59,24320.0,43.3552,43.395,43.3254,43.3453,24320.0
2025-04-28 13:05:00,43.59,43.62,43.54,43.55,18933.0,43.3453,43.3751,43.2955,43.3055,18933.0
2025-04-28 13:10:00,43.54,43.54,43.46,43.48,28757.0,43.2955,43.2955,43.216,43.2359,28757.0
2025-04-28 13:15:00,43.47,43.53,43.44,43.52,28698.0,43.2259,43.2856,43.1961,43.2757,28698.0
2025-04-28 13:20:00,43.52,43.53,43.5,43.52,17894.0,43.2757,43.2856,43.2558,43.2757,17894.0
2025-04-28 13:25:00,43.52,43.58,43.47,43.47,32173.0,43.2757,43.3353,43.2259,43.2259,32173.0
2025-04-28 13:30:00,43.48,43.57,43.45,43.57,23326.0,43.2359,43.3254,43.206,43.3254,23326.0
2025-04-28 13:35:00,43.56,43.6,43.52,43.6,20287.0,43.3154,43.3552,43.2757,43.3552,20287.0
2025-04-28 13:40:00,43.59,43.62,43.56,43.58,20454.0,43.3453,43.3751,43.3154,43.3353,20454.0
2025-04-28 13:45:00,43.57,43.65,43.56,43.61,33913.0,43.3254,43.4049,43.3154,43.3651,33913.0
2025-04-28 13:50:00,43.61,43.65,43.58,43.63,27693.0,43.3651,43.4049,43.3353,43.385,27693.0
2025-04-28 13:55:00,43.63,43.71,43.62,43.68,19757.0,43.385,43.4646,43.3751,43.4348,19757.0
2025-04-28 14:00:00,43.68,43.72,43.67,43.68,18916.0,43.4348,43.4745,43.4248,43.4348,18916.0
2025-04-28 14:05:00,43.68,43.68,43.64,43.65,22737.0,43.4348,43.4348,43.395,43.4049,22737.0
2025-04-28 14:10:00,43.65,43.66,43.62,43.65,23970.0,43.4049,43.4149,43.3751,43.4049,23970.0
2025-04-28 14:15:00,43.66,43.68,43.62,43.63,26461.0,43.4149,43.4348,43.3751,43.385,26461.0
2025-04-28 14:20:00,43.64,43.75,43.63,43.75,48955.0,43.395,43.5044,43.385,43.5044,48955.0
2025-04-28 14:25:00,43.75,43.79,43.73,43.76,30904.0,43.5044,43.5441,43.4845,43.5143,30904.0
2025-04-28 14:30:00,43.75,43.82,43.72,43.74,38893.0,43.5044,43.574,43.4745,43.4944,38893.0
2025-04-28 14:35:00,43.75,43.83,43.74,43.82,25096.0,43.5044,43.5839,43.4944,43.574,25096.0
2025-04-28 14:40:00,43.82,43.87,43.81,43.84,34978.0,43.574,43.6237,43.564,43.5939,34978.0
2025-04-28 14:45:00,43.84,43.89,43.82,43.86,41619.0,43.5939,43.6436,43.574,43.6137,41619.0
2025-04-28 14:50:00,43.86,43.88,43.84,43.85,30860.0,43.6137,43.6336,43.5939,43.6038,30860.0
2025-04-28 14:55:00,43.85,43.86,43.81,43.82,33050.0,43.6038,43.6137,43.564,43.574,33050.0
2025-04-28 15:00:00,43.82,43.88,43.79,43.85,39272.0,43.574,43.6336,43.5441,43.6038,39272.0
2025-04-28 15:05:00,43.85,43.88,43.82,43.87,31749.0,43.6038,43.6336,43.574,43.6237,31749.0
2025-04-28 15:10:00,43.87,43.87,43.83,43.86,34313.0,43.6237,43.6237,43.5839,43.6137,34313.0
2025-04-28 15:15:00,43.86,43.9,43.84,43.88,37363.0,43.6137,43.6535,43.5939,43.6336,37363.0
2025-04-28 15:20:00,43.88,43.93,43.88,43.9,47411.0,43.6336,43.6834,43.6336,43.6535,47411.0
2025-04-28 15:25:00,43.9,43.92,43.85,43.91,66420.0,43.6535,43.6734,43.6038,43.6635,66420.0
2025-04-28 15:30:00,43.91,43.93,43.87,43.9,80214.0,43.6635,43.6834,43.6237,43.6535,80214.0
2025-04-28 15:35:00,43.9,43.94,43.84,43.91,83070.0,43.6535,43.6933,43.5939,43.6635,83070.0
2025-04-28 15:40:00,43.91,44.02,43.9,44.02,108441.0,43.6635,43.7728,43.6535,43.7728,108441.0
2025-04-28 15:45:00,44.01,44.08,44.01,44.07,133904.0,43.7629,43.8325,43.7629,43.8226,133904.0
2025-04-28 15:50:00,44.08,44.17,44.07,44.11,251040.0,43.8325,43.922,43.8226,43.8623,251040.0
2025-04-28 15:55:00,44.1,44.13,44.01,44.04,580490.0,43.8524,43.8822,43.7629,43.7927,580490.0
2025-04-29 09:30:00,43.2,43.2,42.0,42.76,296507.0,42.9574,42.9574,41.7642,42.5199,296507.0
2025-04-29 09:35:00,42.82,44.24,42.76,43.85,356905.0,42.5796,43.9916,42.5199,43.6038,356905.0
2025-04-29 09:40:00,43.85,44.56,43.75,44.56,203202.0,43.6038,44.3098,43.5044,44.3098,203202.0
2025-04-29 09:45:00,44.52,45.17,44.49,44.82,299360.0,44.27,44.9164,44.2402,44.5684,299360.0
2025-04-29 09:50:00,44.8,45.1,44.8,44.94,146866.0,44.5485,44.8468,44.5485,44.6877,146866.0
2025-04-29 09:55:00,44.95,45.07,44.69,44.78,216931.0,44.6976,44.817,44.4391,44.5286,216931.0
2025-04-29 10:00:00,44.76,45.12,44.72,44.91,278555.0,44.5087,44.8667,44.4689,44.6578,278555.0
2025-04-29 10:05:00,44.93,45.13,44.88,45.01,142510.0,44.6777,44.8766,44.628,44.7573,142510.0
2025-04-29 10:10:00,45.0,45.05,44.71,44.84,253261.0,44.7473,44.7971,44.459,44.5882,253261.0
2025-04-29 10:15:00,44.84,44.86,44.53,44.8,142741.0,44.5882,44.6081,44.28,44.5485,142741.0
2025-04-29 10:20:00,44.77,44.88,44.73,44.88,196374.0,44.5186,44.628,44.4789,44.628,196374.0
2025-04-29 10:25:00,44.88,44.88,44.66,44.71,172822.0,44.628,44.628,44.4093,44.459,172822.0
2025-04-29 10:30:00,44.71,44.92,44.67,44.91,133611.0,44.459,44.6678,44.4192,44.6578,133611.0
2025-04-29 10:35:00,44.9,45.13,44.88,44.98,68562.0,44.6479,44.8766,44.628,44.7275,68562.0
2025-04-29 10:40:00,44.97,45.06,44.83,44.91,104441.0,44.7175,44.807,44.5783,44.6578,104441.0
2025-04-29 10:45:00,44.9,44.91,44.81,44.86,36292.0,44.6479,44.6578,44.5584,44.6081,36292.0
2025-04-29 10:50:00,44.86,45.07,44.8,45.06,61036.0,44.6081,44.817,44.5485,44.807,61036.0
2025-04-29 10:55:00,45.06,45.2,45.05,45.19,90913.0,44.807,44.9462,44.7971,44.9363,90913.0
2025-04-29 11:00:00,45.21,45.29,45.15,45.2,74186.0,44.9562,45.0357,44.8965,44.9462,74186.0
2025-04-29 11:05:00,45.2,45.27,45.15,45.22,53739.0,44.9462,45.0158,44.8965,44.9661,53739.0
2025-04-29 11:10:00,45.21,45.24,45.16,45.18,60183.0,44.9562,44.986,44.9064,44.9263,60183.0
2025-04-29 11:15:00,45.18,45.2,45.05,45.06,45705.0,44.9263,44.9462,44.7971,44.807,45705.0
2025-04-29 11:20:00,45.06,45.11,45.0,45.04,40006.0,44.807,44.8567,44.7473,44.7871,40006.0
2025-04-29 11:25:00,45.05,45.17,45.04,45.17,33942.0,44.7971,44.9164,44.7871,44.9164,33942.0
2025-04-29 11:30:00,45.17,45.17,45.02,45.06,44531.0,44.9164,44.9164,44.7672,44.807,44531.0
2025-04-29 11:35:00,45.05,45.14,44.97,45.13,41865.0,44.7971,44.8866,44.7175,44.8766,41865.0
2025-04-29 11:40:00,45.12,45.16,45.04,45.15,41577.0,44.8667,44.9064,44.7871,44.8965,41577.0
2025-04-29 11:45:00,45.15,45.16,45.05,45.12,40336.0,44.8965,44.9064,44.7971,44.8667,40336.0
2025-04-29 11:50:00,45.13,45.15,45.07,45.11,35563.0,44.8766,44.8965,44.817,44.8567,35563.0
2025-04-29 11:55:00,45.12,45.14,45.0,45.0,44864.0,44.8667,44.8866,44.7473,44.7473,44864.0
2025-04-29 12:00:00,45.01,45.15,44.99,45.12,31825.0,44.7573,44.8965,44.7374,44.8667,31825.0
2025-04-29 12:05:00,45.12,45.25,45.12,45.23,35994.0,44.8667,44.9959,44.8667,44.9761,35994.0
2025-04-29 12:10:00,45.22,45.32,45.2,45.28,47040.0,44.9661,45.0655,44.9462,45.0258,47040.0
2025-04-29 12:15:00,45.29,45.32,45.22,45.24,51821.0,45.0357,45.0655,44.9661,44.986,51821.0
2025-04-29 12:20:00,45.23,45.3,45.22,45.27,39204.0,44.9761,45.0457,44.9661,45.0158,39204.0
2025-04-29 12:25:00,45.27,45.28,45.19,45.19,37716.0,45.0158,45.0258,44.9363,44.9363,37716.0
2025-04-29 12:30:00,45.2,45.23,45.17,45.18,56876.0,44.9462,44.9761,44.9164,44.9263,56876.0
2025-04-29 12:35:00,45.18,45.21,45.03,45.04,30260.0,44.9263,44.9562,44.7772,44.7871,30260.0
2025-04-29 12:40:00,45.05,45.11,45.03,45.11,38306.0,44.7971,44.8567,44.7772,44.8567,38306.0
2025-04-29 12:45:00,45.11,45.12,44.96,44.98,73313.0,44.8567,44.8667,44.7076,44.7275,73313.0
2025-04-29 12:50:00,44.97,44.97,44.86,44.96,35294.0,44.7175,44.7175,44.6081,44.7076,35294.0
2025-04-29 12:55:00,44.97,44.97,44.79,44.9,38700.0,44.7175,44.7175,44.5385,44.6479,38700.0
2025-04-29 13:00:00,44.9,44.9,44.79,44.86,47372.0,44.6479,44.6479,44.5385,44.6081,47372.0
2025-04-29 13:05:00,44.86,44.86,44.72,44.73,48594.0,44.6081,44.6081,44.4689,44.4789,48594.0
2025-04-29 13:10:00,44.72,44.77,44.68,44.69,23934.0,44.4689,44.5186,44.4291,44.4391,23934.0
2025-04-29 13:15:00,44.7,44.71,44.57,44.63,36532.0,44.449,44.459,44.3198,44.3794,36532.0
2025-04-29 13:20:00,44.63,44.66,44.56,44.6,25880.0,44.3794,44.4093,44.3098,44.3496,25880.0
2025-04-29 13:25:00,44.61,44.63,44.48,44.48,33973.0,44.3595,44.3794,44.2303,44.2303,33973.0
2025-04-29 13:30:00,44.49,44.52,44.32,44.39,45947.0,44.2402,44.27,44.0712,44.1408,45947.0
2025-04-29 13:35:00,44.39,44.48,44.38,44.47,35924.0,44.1408,44.2303,44.1308,44.2203,35924.0
2025-04-29 13:40:00,44.47,44.53,44.4,44.41,46780.0,44.2203,44.28,44.1507,44.1607,46780.0
2025-04-29 13:45:00,44.41,44.51,44.41,44.51,56078.0,44.1607,44.2601,44.1607,44.2601,56078.0
2025-04-29 13:50:00,44.51,44.67,44.5,44.64,102404.0,44.2601,44.4192,44.2502,44.3894,102404.0
2025-04-29 13:55:00,44.64,44.73,44.57,44.59,25499.0,44.3894,44.4789,44.3198,44.3396,25499.0
2025-04-29 14:00:00,44.57,44.58,44.49,44.54,31136.0,44.3198,44.3297,44.2402,44.2899,31136.0
2025-04-29 14:05:00,44.54,44.55,44.44,44.48,54988.0,44.2899,44.2999,44.1905,44.2303,54988.0
2025-04-29 14:10:00,44.47,44.47,44.36,44.38,47586.0,44.2203,44.2203,44.1109,44.1308,47586.0
2025-04-29 14:15:00,44.38,44.51,44.38,44.46,33006.0,44.1308,44.2601,44.1308,44.2104,33006.0
2025-04-29 14:20:00,44.45,44.47,44.43,44.46,24586.0,44.2004,44.2203,44.1805,44.2104,24586.0
2025-04-29 14:25:00,44.45,44.52,44.38,44.47,37420.0,44.2004,44.27,44.1308,44.2203,37420.0
2025-04-29 14:30:00,44.46,44.48,44.35,44.35,38443.0,44.2104,44.2303,44.101,44.101,38443.0
2025-04-29 14:35:00,44.35,44.42,44.35,44.42,22544.0,44.101,44.1706,44.101,44.1706,22544.0
2025-04-29 14:40:00,44.43,44.44,44.38,44.41,22884.0,44.1805,44.1905,44.1308,44.1607,22884.0
2025-04-29 14:45:00,44.41,44.41,44.29,44.29,23617.0,44.1607,44.1607,44.0413,44.0413,23617.0
2025-04-29 14:50:00,44.29,44.35,44.25,44.3,48754.0,44.0413,44.101,44.0016,44.0513,48754.0
2025-04-29 14:55:00,44.3,44.38,44.29,44.37,59672.0,44.0513,44.1308,44.0413,44.1209,59672.0
2025-04-29 15:00:00,44.36,44.43,44.35,44.41,48715.0,44.1109,44.1805,44.101,44.1607,48715.0
2025-04-29 15:05:00,44.4,44.55,44.37,44.51,89731.0,44.1507,44.2999,44.1209,44.2601,89731.0
2025-04-29 15:10:00,44.52,44.62,44.52,44.62,62172.0,44.27,44.3695,44.27,44.3695,62172.0
2025-04-29 15:15:00,44.62,44.62,44.43,44.45,115746.0,44.3695,44.3695,44.1805,44.2004,115746.0
2025-04-29 15:20:00,44.45,44.55,44.45,44.55,51935.0,44.2004,44.2999,44.2004,44.2999,51935.0
2025-04-29 15:25:00,44.55,44.6,44.5,44.53,77770.0,44.2999,44.3496,44.2502,44.28,77770.0
2025-04-29 15:30:00,44.54,44.55,44.45,44.46,82414.0,44.2899,44.2999,44.2004,44.2104,82414.0
2025-04-29 15:35:00,44.45,44.48,44.38,44.41,57719.0,44.2004,44.2303,44.1308,44.1607,57719.0
2025-04-29 15:40:00,44.4,44.54,44.38,44.52,116655.0,44.1507,44.2899,44.1308,44.27,116655.0
2025-04-29 15:45:00,44.52,44.65,44.49,44.61,201628.0,44.27,44.3993,44.2402,44.3595,201628.0
2025-04-29 15:50:00,44.61,44.7,44.59,44.65,186165.0,44.3595,44.449,44.3396,44.3993,186165.0
2025-04-29 15:55:00,44.65,44.66,44.43,44.48,479168.0,44.3993,44.4093,44.1805,44.2303,479168.0
2025-04-30 09:30:00,43.73,43.82,43.48,43.8,115451.0,43.4845,43.574,43.2359,43.5541,115451.0
2025-04-30 09:35:00,43.8,43.95,43.62,43.62,33925.0,43.5541,43.7032,43.3751,43.3751,33925.0
2025-04-30 09:40:00,43.65,43.91,43.65,43.84,41645.0,43.4049,43.6635,43.4049,43.5939,41645.0
2025-04-30 09:45:00,43.85,43.87,43.69,43.81,53138.0,43.6038,43.6237,43.4447,43.564,53138.0
2025-04-30 09:50:00,43.79,43.79,43.59,43.71,50918.0,43.5441,43.5441,43.3453,43.4646,50918.0
2025-04-30 09:55:00,43.73,43.82,43.6,43.61,59220.0,43.4845,43.574,43.3552,43.3651,59220.0
2025-04-30 10:00:00,43.61,43.83,43.55,43.76,58535.0,43.3651,43.5839,43.3055,43.5143,58535.0
2025-04-30 10:05:00,43.75,43.95,43.74,43.94,45926.0,43.5044,43.7032,43.4944,43.6933,45926.0
2025-04-30 10:10:00,43.95,44.01,43.85,44.01,31398.0,43.7032,43.7629,43.6038,43.7629,31398.0
2025-04-30 10:15:00,44.02,44.03,43.93,44.01,54730.0,43.7728,43.7828,43.6834,43.7629,54730.0
2025-04-30 10:20:00,44.01,44.13,44.01,44.12,55060.0,43.7629,43.8822,43.7629,43.8723,55060.0
2025-04-30 10:25:00,44.12,44.19,44.07,44.17,48716.0,43.8723,43.9419,43.8226,43.922,48716.0
2025-04-30 10:30:00,44.18,44.28,44.14,44.17,49834.0,43.9319,44.0314,43.8922,43.922,49834.0
2025-04-30 10:35:00,44.17,44.17,44.06,44.13,41666.0,43.922,43.922,43.8126,43.8822,41666.0
2025-04-30 10:40:00,44.13,44.23,44.06,44.2,27388.0,43.8822,43.9817,43.8126,43.9518,27388.0
2025-04-30 10:45:00,44.19,44.2,43.99,44.01,52281.0,43.9419,43.9518,43.743,43.7629,52281.0
2025-04-30 10:50:00,44.01,44.09,43.91,43.98,51706.0,43.7629,43.8425,43.6635,43.7331,51706.0
2025-04-30 10:55:00,43.98,44.12,43.95,44.0,36072.0,43.7331,43.8723,43.7032,43.753,36072.0
2025-04-30 11:00:00,44.0,44.12,43.99,44.05,24420.0,43.753,43.8723,43.743,43.8027,24420.0
2025-04-30 11:05:00,44.05,44.06,43.91,44.04,66034.0,43.8027,43.8126,43.6635,43.7927,66034.0
2025-04-30 11:10:00,44.04,44.08,44.02,44.03,16881.0,43.7927,43.8325,43.7728,43.7828,16881.0
2025-04-30 11:15:00,44.03,44.13,44.03,44.12,24471.0,43.7828,43.8822,43.7828,43.8723,24471.0
2025-04-30 11:20:00,44.11,44.17,44.07,44.08,20352.0,43.8623,43.922,43.8226,43.8325,20352.0
2025-04-30 11:25:00,44.08,44.18,44.04,44.14,22342.0,43.8325,43.9319,43.7927,43.8922,22342.0
2025-04-30 11:30:00,44.14,44.19,44.13,44.18,22571.0,43.8922,43.9419,43.8822,43.9319,22571.0
2025-04-30 11:35:00,44.18,44.2,44.12,44.16,21568.0,43.9319,43.9518,43.8723,43.9121,21568.0
2025-04-30 11:40:00,44.16,44.26,44.15,44.26,33982.0,43.9121,44.0115,43.9021,44.0115,33982.0
2025-04-30 11:45:00,44.26,44.3,44.2,44.29,40702.0,44.0115,44.0513,43.9518,44.0413,40702.0
2025-04-30 11:50:00,44.3,44.32,44.17,44.2,49255.0,44.0513,44.0712,43.922,43.9518,49255.0
2025-04-30 11:55:00,44.2,44.29,44.19,44.25,32364.0,43.9518,44.0413,43.9419,44.0016,32364.0
2025-04-30 12:00:00,44.25,44.32,44.21,44.23,25594.0,44.0016,44.0712,43.9618,43.9817,25594.0
2025-04-30 12:05:00,44.25,44.31,44.23,44.23,30045.0,44.0016,44.0612,43.9817,43.9817,30045.0
2025-04-30 12:10:00,44.23,44.24,44.18,44.21,19299.0,43.9817,43.9916,43.9319,43.9618,19299.0
2025-04-30 12:15:00,44.21,44.22,44.09,44.09,20743.0,43.9618,43.9717,43.8425,43.8425,20743.0
2025-04-30 12:20:00,44.09,44.1,43.99,43.99,18678.0,43.8425,43.8524,43.743,43.743,18678.0
2025-04-30 12:25:00,43.99,44.0,43.93,43.96,25290.0,43.743,43.753,43.6834,43.7132,25290.0
2025-04-30 12:30:00,43.96,43.97,43.91,43.92,20484.0,43.7132,43.7231,43.6635,43.6734,20484.0
2025-04-30 12:35:00,43.93,44.08,43.91,44.06,22431.0,43.6834,43.8325,43.6635,43.8126,22431.0
2025-04-30 12:40:00,44.07,44.09,44.03,44.03,19724.0,43.8226,43.8425,43.7828,43.7828,19724.0
2025-04-30 12:45:00,44.03,44.05,44.0,44.02,20828.0,43.7828,43.8027,43.753,43.7728,20828.0
2025-04-30 12:50:00,44.01,44.06,44.0,44.06,13840.0,43.7629,43.8126,43.753,43.8126,13840.0
2025-04-30 12:55:00,44.05,44.08,44.0,44.04,15955.0,43.8027,43.8325,43.753,43.7927,15955.0
2025-04-30 13:00:00,44.04,44.06,44.01,44.04,16098.0,43.7927,43.8126,43.7629,43.7927,16098.0
2025-04-30 13:05:00,44.03,44.03,43.96,43.98,20885.0,43.7828,43.7828,43.7132,43.7331,20885.0
2025-04-30 13:10:00,43.97,43.97,43.84,43.91,26066.0,43.7231,43.7231,43.5939,43.6635,26066.0
2025-04-30 13:15:00,43.91,43.99,43.91,43.97,16386.0,43.6635,43.743,43.6635,43.7231,16386.0
2025-04-30 13:20:00,43.96,43.99,43.94,43.97,19607.0,43.7132,43.743,43.6933,43.7231,19607.0
2025-04-30 13:25:00,43.97,44.07,43.97,44.07,18813.0,43.7231,43.8226,43.7231,43.8226,18813.0
2025-04-30 13:30:00,44.06,44.09,44.02,44.09,29507.0,43.8126,43.8425,43.7728,43.8425,29507.0
2025-04-30 13:35:00,44.1,44.14,44.08,44.09,20669.0,43.8524,43.8922,43.8325,43.8425,20669.0
2025-04-30 13:40:00,44.08,44.15,44.08,44.14,17374.0,43.8325,43.9021,43.8325,43.8922,17374.0
2025-04-30 13:45:00,44.14,44.14,44.08,44.11,22133.0,43.8922,43.8922,43.8325,43.8623,22133.0
2025-04-30 13:50:00,44.11,44.18,44.09,44.18,19174.0,43.8623,43.9319,43.8425,43.9319,19174.0
2025-04-30 13:55:00,44.18,44.19,44.11,44.12,16528.0,43.9319,43.9419,43.8623,43.8723,16528.0
2025-04-30 14:00:00,44.11,44.13,44.07,44.13,26902.0,43.8623,43.8822,43.8226,43.8822,26902.0
2025-04-30 14:05:00,44.13,44.36,44.07,44.19,55057.0,43.8822,44.1109,43.8226,43.9419,55057.0
2025-04-30 14:10:00,44.17,44.33,44.17,44.23,22911.0,43.922,44.0811,43.922,43.9817,22911.0
2025-04-30 14:15:00,44.23,44.26,44.16,44.2,40431.0,43.9817,44.0115,43.9121,43.9518,40431.0
2025-04-30 14:20:00,44.2,44.2,44.15,44.18,32286.0,43.9518,43.9518,43.9021,43.9319,32286.0
2025-04-30 14:25:00,44.19,44.23,44.08,44.13,45685.0,43.9419,43.9817,43.8325,43.8822,45685.0
2025-04-30 14:30:00,44.14,44.21,44.1,44.1,24575.0,43.8922,43.9618,43.8524,43.8524,24575.0
2025-04-30 14:35:00,44.1,44.12,44.01,44.02,38313.0,43.8524,43.8723,43.7629,43.7728,38313.0
2025-04-30 14:40:00,44.01,44.08,44.0,44.05,26184.0,43.7629,43.8325,43.753,43.8027,26184.0
2025-04-30 14:45:00,44.05,44.19,44.05,44.17,20755.0,43.8027,43.9419,43.8027,43.922,20755.0
2025-04-30 14:50:00,44.17,44.18,44.12,44.14,28531.0,43.922,43.9319,43.8723,43.8922,28531.0
2025-04-30 14:55:00,44.14,44.17,44.06,44.06,27072.0,43.8922,43.922,43.8126,43.8126,27072.0
2025-04-30 15:00:00,44.07,44.11,44.05,44.08,31890.0,43.8226,43.8623,43.8027,43.8325,31890.0
2025-04-30 15:05:00,44.08,44.08,44.03,44.07,42216.0,43.8325,43.8325,43.7828,43.8226,42216.0
2025-04-30 15:10:00,44.07,44.17,44.06,44.13,28214.0,43.8226,43.922,43.8126,43.8822,28214.0
2025-04-30 15:15:00,44.14,44.16,44.11,44.12,29542.0,43.8922,43.9121,43.8623,43.8723,29542.0
2025-04-30 15:20:00,44.11,44.2,44.1,44.13,51548.0,43.8623,43.9518,43.8524,43.8822,51548.0
2025-04-30 15:25:00,44.13,44.14,44.07,44.07,40713.0,43.8822,43.8922,43.8226,43.8226,40713.0
2025-04-30 15:30:00,44.07,44.09,44.02,44.07,75684.0,43.8226,43.8425,43.7728,43.8226,75684.0
2025-04-30 15:35:00,44.07,44.09,44.01,44.05,68847.0,43.8226,43.8425,43.7629,43.8027,68847.0
2025-04-30 15:40:00,44.04,44.12,44.01,44.12,73526.0,43.7927,43.8723,43.7629,43.8723,73526.0
2025-04-30 15:45:00,44.12,44.29,44.11,44.27,74975.0,43.8723,44.0413,43.8623,44.0214,74975.0
2025-04-30 15:50:00,44.27,44.45,44.27,44.43,142022.0,44.0214,44.2004,44.0214,44.1805,142022.0
2025-04-30 15:55:00,44.43,44.49,44.28,44.35,626968.0,44.1805,44.2402,44.0314,44.101,626968.0
2025-05-01 09:30:00,44.67,44.99,44.6,44.79,121870.0,44.4192,44.7374,44.3496,44.5385,121870.0
2025-05-01 09:35:00,44.79,45.07,44.78,45.02,40848.0,44.5385,44.817,44.5286,44.7672,40848.0
2025-05-01 09:40:00,45.03,45.26,44.88,45.16,62694.0,44.7772,45.0059,44.628,44.9064,62694.0
2025-05-01 09:45:00,45.17,45.23,45.03,45.05,34781.0,44.9164,44.9761,44.7772,44.7971,34781.0
2025-05-01 09:50:00,45.03,45.12,44.97,45.01,28021.0,44.7772,44.8667,44.7175,44.7573,28021.0
2025-05-01 09:55:00,45.04,45.09,44.93,44.98,54025.0,44.7871,44.8368,44.6777,44.7275,54025.0
2025-05-01 10:00:00,44.98,45.2,44.96,45.05,46871.0,44.7275,44.9462,44.7076,44.7971,46871.0
2025-05-01 10:05:00,45.05,45.15,44.97,44.98,89666.0,44.7971,44.8965,44.7175,44.7275,89666.0
2025-05-01 10:10:00,44.98,45.03,44.86,44.98,93054.0,44.7275,44.7772,44.6081,44.7275,93054.0
2025-05-01 10:15:00,44.98,45.15,44.97,45.12,62296.0,44.7275,44.8965,44.7175,44.8667,62296.0
2025-05-01 10:20:00,45.12,45.21,45.11,45.15,44792.0,44.8667,44.9562,44.8567,44.8965,44792.0
2025-05-01 10:25:00,45.15,45.2,45.09,45.09,34307.0,44.8965,44.9462,44.8368,44.8368,34307.0
2025-05-01 10:30:00,45.09,45.11,44.97,45.05,26678.0,44.8368,44.8567,44.7175,44.7971,26678.0
2025-05-01 10:35:00,45.04,45.16,45.02,45.16,25410.0,44.7871,44.9064,44.7672,44.9064,25410.0
2025-05-01 10:40:00,45.15,45.17,45.06,45.08,29247.0,44.8965,44.9164,44.807,44.8269,29247.0
2025-05-01 10:45:00,45.08,45.12,45.06,45.07,24839.0,44.8269,44.8667,44.807,44.817,24839.0
2025-05-01 10:50:00,45.07,45.09,45.03,45.06,49274.0,44.817,44.8368,44.7772,44.807,49274.0
2025-05-01 10:55:00,45.07,45.18,45.07,45.16,20275.0,44.817,44.9263,44.817,44.9064,20275.0
2025-05-01 11:00:00,45.17,45.18,45.08,45.13,21463.0,44.9164,44.9263,44.8269,44.8766,21463.0
2025-05-01 11:05:00,45.12,45.16,45.09,45.11,20508.0,44.8667,44.9064,44.8368,44.8567,20508.0
2025-05-01 11:10:00,45.1,45.21,45.1,45.19,31871.0,44.8468,44.9562,44.8468,44.9363,31871.0
2025-05-01 11:15:00,45.19,45.29,45.14,45.27,63691.0,44.9363,45.0357,44.8866,45.0158,63691.0
2025-05-01 11:20:00,45.27,45.27,45.17,45.19,24121.0,45.0158,45.0158,44.9164,44.9363,24121.0
2025-05-01 11:25:00,45.2,45.21,45.17,45.17,26867.0,44.9462,44.9562,44.9164,44.9164,26867.0
2025-05-01 11:30:00,45.18,45.18,45.09,45.12,30106.0,44.9263,44.9263,44.8368,44.8667,30106.0
2025-05-01 11:35:00,45.12,45.19,45.11,45.13,24330.0,44.8667,44.9363,44.8567,44.8766,24330.0
2025-05-01 11:40:00,45.14,45.14,45.05,45.08,25491.0,44.8866,44.8866,44.7971,44.8269,25491.0
2025-05-01 11:45:00,45.08,45.12,45.03,45.03,42254.0,44.8269,44.8667,44.7772,44.7772,42254.0
2025-05-01 11:50:00,45.02,45.02,44.94,44.97,17071.0,44.7672,44.7672,44.6877,44.7175,17071.0
2025-05-01 11:55:00,44.96,44.97,44.82,44.9,22378.0,44.7076,44.7175,44.5684,44.6479,22378.0
2025-05-01 12:00:00,44.9,44.92,44.78,44.8,19944.0,44.6479,44.6678,44.5286,44.5485,19944.0
2025-05-01 12:05:00,44.81,44.95,44.81,44.94,13846.0,44.5584,44.6976,44.5584,44.6877,13846.0
2025-05-01 12:10:00,44.94,45.01,44.89,44.95,19912.0,44.6877,44.7573,44.638,44.6976,19912.0
2025-05-01 12:15:00,44.95,44.98,44.87,44.93,28200.0,44.6976,44.7275,44.6181,44.6777,28200.0
2025-05-01 12:20:00,44.93,44.94,44.87,44.87,14209.0,44.6777,44.6877,44.6181,44.6181,14209.0
2025-05-01 12:25:00,44.87,44.98,44.87,44.95,19197.0,44.6181,44.7275,44.6181,44.6976,19197.0
2025-05-01 12:30:00,44.94,44.99,44.91,44.97,14327.0,44.6877,44.7374,44.6578,44.7175,14327.0
2025-05-01 12:35:00,44.97,45.01,44.94,44.98,19490.0,44.7175,44.7573,44.6877,44.7275,19490.0
2025-05-01 12:40:00,44.98,45.0,44.92,44.96,47917.0,44.7275,44.7473,44.6678,44.7076,47917.0
2025-05-01 12:45:00,44.95,44.95,44.89,44.91,63541.0,44.6976,44.6976,44.638,44.6578,63541.0
2025-05-01 12:50:00,44.91,44.97,44.9,44.93,12322.0,44.6578,44.7175,44.6479,44.6777,12322.0
2025-05-01 12:55:00,44.93,44.96,44.87,44.91,13648.0,44.6777,44.7076,44.6181,44.6578,13648.0
2025-05-01 13:00:00,44.92,45.01,44.9,44.99,32148.0,44.6678,44.7573,44.6479,44.7374,32148.0
2025-05-01 13:05:00,45.0,45.09,44.95,45.09,38795.0,44.7473,44.8368,44.6976,44.8368,38795.0
2025-05-01 13:10:00,45.09,45.09,45.02,45.05,18375.0,44.8368,44.8368,44.7672,44.7971,18375.0
2025-05-01 13:15:00,45.05,45.11,45.04,45.09,21167.0,44.7971,44.8567,44.7871,44.8368,21167.0
2025-05-01 13:20:00,45.1,45.1,45.05,45.05,27738.0,44.8468,44.8468,44.7971,44.7971,27738.0
2025-05-01 13:25:00,45.06,45.07,44.98,45.02,21986.0,44.807,44.817,44.7275,44.7672,21986.0
2025-05-01 13:30:00,45.03,45.03,44.99,45.01,16440.0,44.7772,44.7772,44.7374,44.7573,16440.0
2025-05-01 13:35:00,45.02,45.05,45.0,45.02,28035.0,44.7672,44.7971,44.7473,44.7672,28035.0
2025-05-01 13:40:00,45.01,45.01,44.86,44.89,30899.0,44.7573,44.7573,44.6081,44.638,30899.0
2025-05-01 13:45:00,44.89,44.93,44.87,44.93,12269.0,44.638,44.6777,44.6181,44.6777,12269.0
2025-05-01 13:50:00,44.92,44.96,44.91,44.93,10393.0,44.6678,44.7076,44.6578,44.6777,10393.0
2025-05-01 13:55:00,44.93,44.95,44.88,44.93,18242.0,44.6777,44.6976,44.628,44.6777,18242.0
2025-05-01 14:00:00,44.94,45.02,44.91,44.97,51485.0,44.6877,44.7672,44.6578,44.7175,51485.0
2025-05-01 14:05:00,44.97,45.02,44.95,45.0,23453.0,44.7175,44.7672,44.6976,44.7473,23453.0
2025-05-01 14:10:00,44.99,45.01,44.96,45.01,11887.0,44.7374,44.7573,44.7076,44.7573,11887.0
2025-05-01 14:15:00,45.01,45.04,45.0,45.0,20959.0,44.7573,44.7871,44.7473,44.7473,20959.0
2025-05-01 14:20:00,45.0,45.02,44.94,44.95,17046.0,44.7473,44.7672,44.6877,44.6976,17046.0
2025-05-01 14:25:00,44.95,45.06,44.94,45.05,25571.0,44.6976,44.807,44.6877,44.7971,25571.0
2025-05-01 14:30:00,45.06,45.08,45.02,45.02,27275.0,44.807,44.8269,44.7672,44.7672,27275.0
2025-05-01 14:35:00,45.02,45.04,44.99,45.02,19993.0,44.7672,44.7871,44.7374,44.7672,19993.0
2025-05-01 14:40:00,45.02,45.08,45.02,45.08,13767.0,44.7672,44.8269,44.7672,44.8269,13767.0
2025-05-01 14:45:00,45.08,45.13,45.06,45.08,32480.0,44.8269,44.8766,44.807,44.8269,32480.0
2025-05-01 14:50:00,45.08,45.1,45.04,45.09,20011.0,44.8269,44.8468,44.7871,44.8368,20011.0
2025-05-01 14:55:00,45.08,45.14,45.08,45.1,18275.0,44.8269,44.8866,44.8269,44.8468,18275.0
2025-05-01 15:00:00,45.11,45.12,45.05,45.06,18318.0,44.8567,44.8667,44.7971,44.807,18318.0
2025-05-01 15:05:00,45.05,45.07,45.03,45.06,22481.0,44.7971,44.817,44.7772,44.807,22481.0
2025-05-01 15:10:00,45.06,45.15,45.04,45.15,39983.0,44.807,44.8965,44.7871,44.8965,39983.0
2025-05-01 15:15:00,45.15,45.19,45.14,45.15,34159.0,44.8965,44.9363,44.8866,44.8965,34159.0
2025-05-01 15:20:00,45.15,45.18,45.12,45.18,39554.0,44.8965,44.9263,44.8667,44.9263,39554.0
2025-05-01 15:25:00,45.17,45.19,45.13,45.15,37542.0,44.9164,44.9363,44.8766,44.8965,37542.0
2025-05-01 15:30:00,45.15,45.23,45.13,45.2,42316.0,44.8965,44.9761,44.8766,44.9462,42316.0
2025-05-01 15:35:00,45.19,45.19,45.1,45.11,52302.0,44.9363,44.9363,44.8468,44.8567,52302.0
2025-05-01 15:40:00,45.11,45.13,45.08,45.09,61522.0,44.8567,44.8766,44.8269,44.8368,61522.0
2025-05-01 15:45:00,45.1,45.16,45.1,45.16,52534.0,44.8468,44.9064,44.8468,44.9064,52534.0
2025-05-01 15:50:00,45.16,45.17,44.98,45.01,138088.0,44.9064,44.9164,44.7275,44.7573,138088.0
2025-05-01 15:55:00,45.0,45.0,44.71,44.75,372684.0,44.7473,44.7473,44.459,44.4987,372684.0
2025-05-02 09:30:00,45.35,45.4,45.06,45.28,97318.0,45.0954,45.1451,44.807,45.0258,97318.0
2025-05-02 09:35:00,45.24,45.33,45.1,45.32,12639.0,44.986,45.0755,44.8468,45.0655,12639.0
2025-05-02 09:40:00,45.33,45.4,45.31,45.39,14435.0,45.0755,45.1451,45.0556,45.1352,14435.0
2025-05-02 09:45:00,45.4,45.47,45.25,45.26,28306.0,45.1451,45.2147,44.9959,45.0059,28306.0
2025-05-02 09:50:00,45.29,45.32,45.18,45.25,21545.0,45.0357,45.0655,44.9263,44.9959,21545.0
2025-05-02 09:55:00,45.26,45.29,45.12,45.12,22738.0,45.0059,45.0357,44.8667,44.8667,22738.0
2025-05-02 10:00:00,45.12,45.24,45.08,45.18,19930.0,44.8667,44.986,44.8269,44.9263,19930.0
2025-05-02 10:05:00,45.18,45.26,45.17,45.25,19409.0,44.9263,45.0059,44.9164,44.9959,19409.0
2025-05-02 10:10:00,45.24,45.29,45.16,45.28,25201.0,44.986,45.0357,44.9064,45.0258,25201.0
2025-05-02 10:15:00,45.27,45.4,45.27,45.37,21726.0,45.0158,45.1451,45.0158,45.1153,21726.0
2025-05-02 10:20:00,45.37,45.38,45.31,45.37,12243.0,45.1153,45.1252,45.0556,45.1153,12243.0
2025-05-02 10:25:00,45.37,45.46,45.37,45.44,27612.0,45.1153,45.2048,45.1153,45.1849,27612.0
2025-05-02 10:30:00,45.45,45.45,45.36,45.43,19084.0,45.1948,45.1948,45.1053,45.1749,19084.0
2025-05-02 10:35:00,45.43,45.44,45.36,45.44,18803.0,45.1749,45.1849,45.1053,45.1849,18803.0
2025-05-02 10:40:00,45.44,45.47,45.36,45.39,22864.0,45.1849,45.2147,45.1053,45.1352,22864.0
2025-05-02 10:45:00,45.39,45.44,45.38,45.41,18742.0,45.1352,45.1849,45.1252,45.155,18742.0
2025-05-02 10:50:00,45.41,45.43,45.35,45.41,14422.0,45.155,45.1749,45.0954,45.155,14422.0
2025-05-02 10:55:00,45.42,45.43,45.35,45.39,21542.0,45.165,45.1749,45.0954,45.1352,21542.0
2025-05-02 11:00:00,45.39,45.44,45.39,45.4,15756.0,45.1352,45.1849,45.1352,45.1451,15756.0
2025-05-02 11:05:00,45.42,45.46,45.39,45.42,16952.0,45.165,45.2048,45.1352,45.165,16952.0
2025-05-02 11:10:00,45.41,45.44,45.4,45.43,18651.0,45.155,45.1849,45.1451,45.1749,18651.0
2025-05-02 11:15:00,45.43,45.49,45.42,45.45,19104.0,45.1749,45.2346,45.165,45.1948,19104.0
2025-05-02 11:20:00,45.45,45.47,45.38,45.46,18408.0,45.1948,45.2147,45.1252,45.2048,18408.0
2025-05-02 11:25:00,45.45,45.45,45.4,45.4,15930.0,45.1948,45.1948,45.1451,45.1451,15930.0
2025-05-02 11:30:00,45.4,45.55,45.39,45.55,61215.0,45.1451,45.2943,45.1352,45.2943,61215.0
2025-05-02 11:35:00,45.55,45.6,45.52,45.57,35606.0,45.2943,45.344,45.2644,45.3141,35606.0
2025-05-02 11:40:00,45.57,45.58,45.53,45.57,19610.0,45.3141,45.3241,45.2744,45.3141,19610.0
2025-05-02 11:45:00,45.57,45.6,45.56,45.6,27031.0,45.3141,45.344,45.3042,45.344,27031.0
2025-05-02 11:50:00,45.59,45.61,45.53,45.58,81009.0,45.334,45.3539,45.2744,45.3241,81009.0
2025-05-02 11:55:00,45.6,45.64,45.58,45.59,52573.0,45.344,45.3837,45.3241,45.334,52573.0
2025-05-02 12:00:00,45.59,45.67,45.53,45.63,44486.0,45.334,45.4136,45.2744,45.3738,44486.0
2025-05-02 12:05:00,45.63,45.71,45.62,45.69,33680.0,45.3738,45.4534,45.3639,45.4335,33680.0
2025-05-02 12:10:00,45.7,45.75,45.69,45.73,27368.0,45.4434,45.4931,45.4335,45.4732,27368.0
2025-05-02 12:15:00,45.72,45.72,45.65,45.67,23092.0,45.4633,45.4633,45.3937,45.4136,23092.0
2025-05-02 12:20:00,45.67,45.68,45.63,45.64,16231.0,45.4136,45.4235,45.3738,45.3837,16231.0
2025-05-02 12:25:00,45.64,45.65,45.58,45.59,34034.0,45.3837,45.3937,45.3241,45.334,34034.0
2025-05-02 12:30:00,45.6,45.64,45.58,45.59,15476.0,45.344,45.3837,45.3241,45.334,15476.0
2025-05-02 12:35:00,45.59,45.7,45.59,45.68,15396.0,45.334,45.4434,45.334,45.4235,15396.0
2025-05-02 12:40:00,45.69,45.69,45.64,45.68,19847.0,45.4335,45.4335,45.3837,45.4235,19847.0
2025-05-02 12:45:00,45.68,45.7,45.67,45.68,11881.0,45.4235,45.4434,45.4136,45.4235,11881.0
2025-05-02 12:50:00,45.68,45.7,45.65,45.68,13828.0,45.4235,45.4434,45.3937,45.4235,13828.0
2025-05-02 12:55:00,45.67,45.67,45.63,45.63,12389.0,45.4136,45.4136,45.3738,45.3738,12389.0
2025-05-02 13:00:00,45.63,45.65,45.59,45.63,13445.0,45.3738,45.3937,45.334,45.3738,13445.0
2025-05-02 13:05:00,45.63,45.63,45.54,45.58,25727.0,45.3738,45.3738,45.2843,45.3241,25727.0
2025-05-02 13:10:00,45.59,45.66,45.58,45.66,17976.0,45.334,45.4036,45.3241,45.4036,17976.0
2025-05-02 13:15:00,45.66,45.69,45.64,45.67,22221.0,45.4036,45.4335,45.3837,45.4136,22221.0
2025-05-02 13:20:00,45.68,45.74,45.68,45.69,22951.0,45.4235,45.4832,45.4235,45.4335,22951.0
2025-05-02 13:25:00,45.69,45.7,45.64,45.67,17934.0,45.4335,45.4434,45.3837,45.4136,17934.0
2025-05-02 13:30:00,45.68,45.69,45.63,45.63,14318.0,45.4235,45.4335,45.3738,45.3738,14318.0
2025-05-02 13:35:00,45.64,45.72,45.63,45.71,18878.0,45.3837,45.4633,45.3738,45.4534,18878.0
2025-05-02 13:40:00,45.72,45.72,45.66,45.68,14668.0,45.4633,45.4633,45.4036,45.4235,14668.0
2025-05-02 13:45:00,45.69,45.74,45.69,45.7,16961.0,45.4335,45.4832,45.4335,45.4434,16961.0
2025-05-02 13:50:00,45.69,45.74,45.66,45.73,22384.0,45.4335,45.4832,45.4036,45.4732,22384.0
2025-05-02 13:55:00,45.73,45.75,45.71,45.75,21796.0,45.4732,45.4931,45.4534,45.4931,21796.0
2025-05-02 14:00:00,45.75,45.83,45.74,45.82,46206.0,45.4931,45.5727,45.4832,45.5627,46206.0
2025-05-02 14:05:00,45.82,45.84,45.8,45.82,23985.0,45.5627,45.5826,45.5429,45.5627,23985.0
2025-05-02 14:10:00,45.82,45.85,45.8,45.82,26207.0,45.5627,45.5926,45.5429,45.5627,26207.0
2025-05-02 14:15:00,45.82,45.85,45.81,45.85,21688.0,45.5627,45.5926,45.5528,45.5926,21688.0
2025-05-02 14:20:00,45.84,45.85,45.81,45.84,28390.0,45.5826,45.5926,45.5528,45.5826,28390.0
2025-05-02 14:25:00,45.84,45.89,45.84,45.89,19050.0,45.5826,45.6323,45.5826,45.6323,19050.0
2025-05-02 14:30:00,45.89,45.9,45.86,45.87,31056.0,45.6323,45.6423,45.6025,45.6125,31056.0
2025-05-02 14:35:00,45.86,45.94,45.86,45.91,36067.0,45.6025,45.6821,45.6025,45.6522,36067.0
2025-05-02 14:40:00,45.91,45.93,45.9,45.92,22713.0,45.6522,45.6721,45.6423,45.6622,22713.0
2025-05-02 14:45:00,45.91,45.92,45.82,45.82,32488.0,45.6522,45.6622,45.5627,45.5627,32488.0
2025-05-02 14:50:00,45.83,45.87,45.8,45.86,43090.0,45.5727,45.6125,45.5429,45.6025,43090.0
2025-05-02 14:55:00,45.86,45.87,45.82,45.84,34159.0,45.6025,45.6125,45.5627,45.5826,34159.0
2025-05-02 15:00:00,45.83,45.85,45.77,45.78,37875.0,45.5727,45.5926,45.513,45.523,37875.0
2025-05-02 15:05:00,45.78,45.84,45.75,45.83,31773.0,45.523,45.5826,45.4931,45.5727,31773.0
2025-05-02 15:10:00,45.83,45.84,45.77,45.81,31702.0,45.5727,45.5826,45.513,45.5528,31702.0
2025-05-02 15:15:00,45.82,45.89,45.81,45.88,34828.0,45.5627,45.6323,45.5528,45.6224,34828.0
2025-05-02 15:20:00,45.89,45.94,45.87,45.9,42368.0,45.6323,45.6821,45.6125,45.6423,42368.0
2025-05-02 15:25:00,45.9,45.93,45.87,45.9,35769.0,45.6423,45.6721,45.6125,45.6423,35769.0
2025-05-02 15:30:00,45.91,45.91,45.83,45.85,29875.0,45.6522,45.6522,45.5727,45.5926,29875.0
2025-05-02 15:35:00,45.85,45.9,45.83,45.9,35141.0,45.5926,45.6423,45.5727,45.6423,35141.0
2025-05-02 15:40:00,45.9,45.9,45.84,45.86,55132.0,45.6423,45.6423,45.5826,45.6025,55132.0
2025-05-02 15:45:00,45.85,45.85,45.74,45.77,95080.0,45.5926,45.5926,45.4832,45.513,95080.0
2025-05-02 15:50:00,45.78,45.87,45.77,45.79,151676.0,45.523,45.6125,45.513,45.5329,151676.0
2025-05-02 15:55:00,45.79,45.8,45.71,45.76,306909.0,45.5329,45.5429,45.4534,45.5031,306909.0
2025-05-05 09:30:00,45.38,45.65,45.28,45.64,68923.0,45.1252,45.3937,45.0258,45.3837,68923.0
2025-05-05 09:35:00,45.61,45.7,45.48,45.53,17519.0,45.3539,45.4434,45.2246,45.2744,17519.0
2025-05-05 09:40:00,45.53,45.67,45.48,45.62,18305.0,45.2744,45.4136,45.2246,45.3639,18305.0
2025-05-05 09:45:00,45.62,45.67,45.57,45.58,10162.0,45.3639,45.4136,45.3141,45.3241,10162.0
2025-05-05 09:50:00,45.6,45.6,45.48,45.5,8882.0,45.344,45.344,45.2246,45.2445,8882.0
2025-05-05 09:55:00,45.53,45.66,45.53,45.58,11208.0,45.2744,45.4036,45.2744,45.3241,11208.0
2025-05-05 10:00:00,45.61,45.76,45.6,45.61,15983.0,45.3539,45.5031,45.344,45.3539,15983.0
2025-05-05 10:05:00,45.6,45.64,45.52,45.61,14941.0,45.344,45.3837,45.2644,45.3539,14941.0
2025-05-05 10:10:00,45.61,45.63,45.55,45.55,8661.0,45.3539,45.3738,45.2943,45.2943,8661.0
2025-05-05 10:15:00,45.55,45.63,45.53,45.59,11128.0,45.2943,45.3738,45.2744,45.334,11128.0
2025-05-05 10:20:00,45.59,45.6,45.47,45.47,10755.0,45.334,45.344,45.2147,45.2147,10755.0
2025-05-05 10:25:00,45.49,45.57,45.48,45.57,7792.0,45.2346,45.3141,45.2246,45.3141,7792.0
2025-05-05 10:30:00,45.57,45.58,45.52,45.53,11525.0,45.3141,45.3241,45.2644,45.2744,11525.0
2025-05-05 10:35:00,45.54,45.58,45.51,45.57,12080.0,45.2843,45.3241,45.2545,45.3141,12080.0
2025-05-05 10:40:00,45.57,45.59,45.47,45.51,15303.0,45.3141,45.334,45.2147,45.2545,15303.0
2025-05-05 10:45:00,45.5,45.54,45.44,45.45,13174.0,45.2445,45.2843,45.1849,45.1948,13174.0
2025-05-05 10:50:00,45.45,45.59,45.44,45.59,15978.0,45.1948,45.334,45.1849,45.334,15978.0
2025-05-05 10:55:00,45.57,45.67,45.57,45.64,14237.0,45.3141,45.4136,45.3141,45.3837,14237.0
2025-05-05 11:00:00,45.66,45.7,45.63,45.63,88486.0,45.4036,45.4434,45.3738,45.3738,88486.0
2025-05-05 11:05:00,45.62,45.64,45.57,45.62,14298.0,45.3639,45.3837,45.3141,45.3639,14298.0
2025-05-05 11:10:00,45.62,45.65,45.59,45.63,11454.0,45.3639,45.3937,45.334,45.3738,11454.0
2025-05-05 11:15:00,45.62,45.64,45.58,45.64,6691.0,45.3639,45.3837,45.3241,45.3837,6691.0
2025-05-05 11:20:00,45.64,45.68,45.63,45.65,6668.0,45.3837,45.4235,45.3738,45.3937,6668.0
2025-05-05 11:25:00,45.63,45.63,45.58,45.59,6894.0,45.3738,45.3738,45.3241,45.334,6894.0
2025-05-05 11:30:00,45.59,45.6,45.49,45.51,11043.0,45.334,45.344,45.2346,45.2545,11043.0
2025-05-05 11:35:00,45.52,45.53,45.48,45.5,4602.0,45.2644,45.2744,45.2246,45.2445,4602.0
2025-05-05 11:40:00,45.5,45.53,45.49,45.5,7765.0,45.2445,45.2744,45.2346,45.2445,7765.0
2025-05-05 11:45:00,45.51,45.53,45.47,45.48,6673.0,45.2545,45.2744,45.2147,45.2246,6673.0
2025-05-05 11:50:00,45.49,45.55,45.47,45.53,8630.0,45.2346,45.2943,45.2147,45.2744,8630.0
2025-05-05 11:55:00,45.54,45.54,45.49,45.51,5567.0,45.2843,45.2843,45.2346,45.2545,5567.0
2025-05-05 12:00:00,45.52,45.54,45.5,45.52,11746.0,45.2644,45.2843,45.2445,45.2644,11746.0
2025-05-05 12:05:00,45.52,45.56,45.51,45.52,7549.0,45.2644,45.3042,45.2545,45.2644,7549.0
2025-05-05 12:10:00,45.52,45.54,45.51,45.51,6002.0,45.2644,45.2843,45.2545,45.2545,6002.0
2025-05-05 12:15:00,45.5,45.54,45.48,45.5,11229.0,45.2445,45.2843,45.2246,45.2445,11229.0
2025-05-05 12:20:00,45.51,45.54,45.51,45.52,5859.0,45.2545,45.2843,45.2545,45.2644,5859.0
2025-05-05 12:25:00,45.53,45.53,45.5,45.5,6671.0,45.2744,45.2744,45.2445,45.2445,6671.0
2025-05-05 12:30:00,45.5,45.54,45.48,45.53,18775.0,45.2445,45.2843,45.2246,45.2744,18775.0
2025-05-05 12:35:00,45.54,45.55,45.51,45.53,4831.0,45.2843,45.2943,45.2545,45.2744,4831.0
2025-05-05 12:40:00,45.54,45.55,45.49,45.49,6552.0,45.2843,45.2943,45.2346,45.2346,6552.0
2025-05-05 12:45:00,45.5,45.51,45.49,45.51,5988.0,45.2445,45.2545,45.2346,45.2545,5988.0
2025-05-05 12:50:00,45.51,45.52,45.48,45.51,8402.0,45.2545,45.2644,45.2246,45.2545,8402.0
2025-05-05 12:55:00,45.51,45.52,45.5,45.51,5575.0,45.2545,45.2644,45.2445,45.2545,5575.0
2025-05-05 13:00:00,45.5,45.5,45.46,45.47,8584.0,45.2445,45.2445,45.2048,45.2147,8584.0
2025-05-05 13:05:00,45.46,45.48,45.45,45.46,11611.0,45.2048,45.2246,45.1948,45.2048,11611.0
2025-05-05 13:10:00,45.48,45.52,45.44,45.45,13279.0,45.2246,45.2644,45.1849,45.1948,13279.0
2025-05-05 13:15:00,45.45,45.45,45.39,45.42,5788.0,45.1948,45.1948,45.1352,45.165,5788.0
2025-05-05 13:20:00,45.41,45.42,45.4,45.42,21138.0,45.155,45.165,45.1451,45.165,21138.0
2025-05-05 13:25:00,45.42,45.44,45.39,45.41,14770.0,45.165,45.1849,45.1352,45.155,14770.0
2025-05-05 13:30:00,45.41,45.47,45.4,45.43,11723.0,45.155,45.2147,45.1451,45.1749,11723.0
2025-05-05 13:35:00,45.45,45.48,45.42,45.44,13248.0,45.1948,45.2246,45.165,45.1849,13248.0
2025-05-05 13:40:00,45.44,45.45,45.43,45.45,4818.0,45.1849,45.1948,45.1749,45.1948,4818.0
2025-05-05 13:45:00,45.45,45.48,45.44,45.47,6735.0,45.1948,45.2246,45.1849,45.2147,6735.0
2025-05-05 13:50:00,45.46,45.49,45.45,45.46,9619.0,45.2048,45.2346,45.1948,45.2048,9619.0
2025-05-05 13:55:00,45.47,45.47,45.39,45.4,14266.0,45.2147,45.2147,45.1352,45.1451,14266.0
2025-05-05 14:00:00,45.4,45.43,45.4,45.43,9948.0,45.1451,45.1749,45.1451,45.1749,9948.0
2025-05-05 14:05:00,45.42,45.46,45.42,45.45,14432.0,45.165,45.2048,45.165,45.1948,14432.0
2025-05-05 14:10:00,45.45,45.47,45.43,45.47,14972.0,45.1948,45.2147,45.1749,45.2147,14972.0
2025-05-05 14:15:00,45.47,45.48,45.46,45.47,9815.0,45.2147,45.2246,45.2048,45.2147,9815.0
2025-05-05 14:20:00,45.45,45.47,45.44,45.45,9888.0,45.1948,45.2147,45.1849,45.1948,9888.0
2025-05-05 14:25:00,45.45,45.47,45.44,45.45,10293.0,45.1948,45.2147,45.1849,45.1948,10293.0
2025-05-05 14:30:00,45.44,45.5,45.44,45.48,12314.0,45.1849,45.2445,45.1849,45.2246,12314.0
2025-05-05 14:35:00,45.48,45.51,45.47,45.49,14885.0,45.2246,45.2545,45.2147,45.2346,14885.0
2025-05-05 14:40:00,45.49,45.52,45.47,45.51,18870.0,45.2346,45.2644,45.2147,45.2545,18870.0
2025-05-05 14:45:00,45.51,45.52,45.47,45.5,19546.0,45.2545,45.2644,45.2147,45.2445,19546.0
2025-05-05 14:50:00,45.49,45.5,45.44,45.46,10356.0,45.2346,45.2445,45.1849,45.2048,10356.0
2025-05-05 14:55:00,45.46,45.46,45.41,45.41,16471.0,45.2048,45.2048,45.155,45.155,16471.0
2025-05-05 15:00:00,45.42,45.42,45.37,45.41,17397.0,45.165,45.165,45.1153,45.155,17397.0
2025-05-05 15:05:00,45.41,45.46,45.39,45.43,24423.0,45.155,45.2048,45.1352,45.1749,24423.0
2025-05-05 15:10:00,45.44,45.47,45.41,45.47,13875.0,45.1849,45.2147,45.155,45.2147,13875.0
2025-05-05 15:15:00,45.46,45.52,45.45,45.46,52977.0,45.2048,45.2644,45.1948,45.2048,52977.0
2025-05-05 15:20:00,45.45,45.5,45.43,45.47,28003.0,45.1948,45.2445,45.1749,45.2147,28003.0
2025-05-05 15:25:00,45.47,45.48,45.45,45.48,17118.0,45.2147,45.2246,45.1948,45.2246,17118.0
2025-05-05 15:30:00,45.47,45.47,45.4,45.43,23273.0,45.2147,45.2147,45.1451,45.1749,23273.0
2025-05-05 15:35:00,45.43,45.47,45.43,45.47,20244.0,45.1749,45.2147,45.1749,45.2147,20244.0
2025-05-05 15:40:00,45.47,45.48,45.42,45.45,47638.0,45.2147,45.2246,45.165,45.1948,47638.0
2025-05-05 15:45:00,45.46,45.47,45.37,45.45,45269.0,45.2048,45.2147,45.1153,45.1948,45269.0
2025-05-05 15:50:00,45.46,45.48,45.41,45.45,86833.0,45.2048,45.2246,45.155,45.1948,86833.0
2025-05-05 15:55:00,45.44,45.46,45.37,45.42,234902.0,45.1849,45.2048,45.1153,45.165,234902.0
2025-05-06 09:30:00,44.68,44.95,44.56,44.91,50674.0,44.4291,44.6976,44.3098,44.6578,50674.0
2025-05-06 09:35:00,44.93,44.93,44.8,44.9,20741.0,44.6777,44.6777,44.5485,44.6479,20741.0
2025-05-06 09:40:00,44.9,44.99,44.85,44.91,14310.0,44.6479,44.7374,44.5982,44.6578,14310.0
2025-05-06 09:45:00,44.89,44.93,44.74,44.74,18011.0,44.638,44.6777,44.4888,44.4888,18011.0
2025-05-06 09:50:00,44.72,44.73,44.57,44.58,33934.0,44.4689,44.4789,44.3198,44.3297,33934.0
2025-05-06 09:55:00,44.61,44.72,44.59,44.65,26064.0,44.3595,44.4689,44.3396,44.3993,26064.0
2025-05-06 10:00:00,44.66,44.78,44.65,44.73,8457.0,44.4093,44.5286,44.3993,44.4789,8457.0
2025-05-06 10:05:00,44.73,44.79,44.66,44.77,28086.0,44.4789,44.5385,44.4093,44.5186,28086.0
2025-05-06 10:10:00,44.76,44.82,44.74,44.77,9387.0,44.5087,44.5684,44.4888,44.5186,9387.0
2025-05-06 10:15:00,44.78,44.93,44.74,44.93,24662.0,44.5286,44.6777,44.4888,44.6777,24662.0
2025-05-06 10:20:00,44.93,44.99,44.92,44.94,8863.0,44.6777,44.7374,44.6678,44.6877,8863.0
2025-05-06 10:25:00,44.94,44.96,44.89,44.91,32639.0,44.6877,44.7076,44.638,44.6578,32639.0
2025-05-06 10:30:00,44.92,44.96,44.89,44.94,10454.0,44.6678,44.7076,44.638,44.6877,10454.0
2025-05-06 10:35:00,44.93,44.94,44.87,44.92,9336.0,44.6777,44.6877,44.6181,44.6678,9336.0
2025-05-06 10:40:00,44.93,44.97,44.9,44.95,8747.0,44.6777,44.7175,44.6479,44.6976,8747.0
2025-05-06 10:45:00,44.94,45.0,44.89,44.91,12094.0,44.6877,44.7473,44.638,44.6578,12094.0
2025-05-06 10:50:00,44.91,44.91,44.85,44.87,11299.0,44.6578,44.6578,44.5982,44.6181,11299.0
2025-05-06 10:55:00,44.86,44.92,44.85,44.91,8917.0,44.6081,44.6678,44.5982,44.6578,8917.0
2025-05-06 11:00:00,44.92,45.01,44.91,44.95,18404.0,44.6678,44.7573,44.6578,44.6976,18404.0
2025-05-06 11:05:00,44.95,45.0,44.91,44.91,9184.0,44.6976,44.7473,44.6578,44.6578,9184.0
2025-05-06 11:10:00,44.91,44.94,44.9,44.93,7684.0,44.6578,44.6877,44.6479,44.6777,7684.0
2025-05-06 11:15:00,44.94,44.95,44.9,44.94,8375.0,44.6877,44.6976,44.6479,44.6877,8375.0
2025-05-06 11:20:00,44.94,45.01,44.93,45.0,9611.0,44.6877,44.7573,44.6777,44.7473,9611.0
2025-05-06 11:25:00,45.0,45.08,44.98,45.07,23887.0,44.7473,44.8269,44.7275,44.817,23887.0
2025-05-06 11:30:00,45.07,45.1,45.03,45.09,34122.0,44.817,44.8468,44.7772,44.8368,34122.0
2025-05-06 11:35:00,45.1,45.1,45.0,45.03,5368.0,44.8468,44.8468,44.7473,44.7772,5368.0
2025-05-06 11:40:00,45.04,45.04,44.93,44.94,6714.0,44.7871,44.7871,44.6777,44.6877,6714.0
2025-05-06 11:45:00,44.94,44.96,44.92,44.95,6762.0,44.6877,44.7076,44.6678,44.6976,6762.0
2025-05-06 11:50:00,44.94,44.94,44.89,44.9,5889.0,44.6877,44.6877,44.638,44.6479,5889.0
2025-05-06 11:55:00,44.89,44.91,44.87,44.88,4398.0,44.638,44.6578,44.6181,44.628,4398.0
2025-05-06 12:00:00,44.89,44.94,44.89,44.94,5119.0,44.638,44.6877,44.638,44.6877,5119.0
2025-05-06 12:05:00,44.93,44.94,44.88,44.88,3956.0,44.6777,44.6877,44.628,44.628,3956.0
2025-05-06 12:10:00,44.88,45.14,44.87,45.09,17595.0,44.628,44.8866,44.6181,44.8368,17595.0
2025-05-06 12:15:00,45.08,45.09,45.02,45.05,9141.0,44.8269,44.8368,44.7672,44.7971,9141.0
2025-05-06 12:20:00,45.05,45.06,44.9,44.93,11949.0,44.7971,44.807,44.6479,44.6777,11949.0
2025-05-06 12:25:00,44.94,44.97,44.93,44.93,4587.0,44.6877,44.7175,44.6777,44.6777,4587.0
2025-05-06 12:30:00,44.94,45.02,44.92,44.98,8502.0,44.6877,44.7672,44.6678,44.7275,8502.0
2025-05-06 12:35:00,44.98,45.01,44.95,44.96,5961.0,44.7275,44.7573,44.6976,44.7076,5961.0
2025-05-06 12:40:00,44.97,44.98,44.88,44.89,6665.0,44.7175,44.7275,44.628,44.638,6665.0
2025-05-06 12:45:00,44.88,44.89,44.85,44.86,9615.0,44.628,44.638,44.5982,44.6081,9615.0
2025-05-06 12:50:00,44.86,44.86,44.77,44.8,15110.0,44.6081,44.6081,44.5186,44.5485,15110.0
2025-05-06 12:55:00,44.79,44.82,44.75,44.75,7279.0,44.5385,44.5684,44.4987,44.4987,7279.0
2025-05-06 13:00:00,44.76,44.85,44.75,44.82,10470.0,44.5087,44.5982,44.4987,44.5684,10470.0
2025-05-06 13:05:00,44.81,44.9,44.8,44.87,9423.0,44.5584,44.6479,44.5485,44.6181,9423.0
2025-05-06 13:10:00,44.88,44.92,44.86,44.91,8519.0,44.628,44.6678,44.6081,44.6578,8519.0
2025-05-06 13:15:00,44.9,44.93,44.89,44.93,6958.0,44.6479,44.6777,44.638,44.6777,6958.0
2025-05-06 13:20:00,44.93,44.93,44.85,44.86,8542.0,44.6777,44.6777,44.5982,44.6081,8542.0
2025-05-06 13:25:00,44.87,44.9,44.84,44.87,8145.0,44.6181,44.6479,44.5882,44.6181,8145.0
2025-05-06 13:30:00,44.87,44.95,44.87,44.94,7225.0,44.6181,44.6976,44.6181,44.6877,7225.0
2025-05-06 13:35:00,44.94,44.96,44.9,44.91,14626.0,44.6877,44.7076,44.6479,44.6578,14626.0
2025-05-06 13:40:00,44.92,44.93,44.89,44.9,7007.0,44.6678,44.6777,44.638,44.6479,7007.0
2025-05-06 13:45:00,44.9,44.91,44.85,44.88,7484.0,44.6479,44.6578,44.5982,44.628,7484.0
2025-05-06 13:50:00,44.87,44.9,44.86,44.88,8735.0,44.6181,44.6479,44.6081,44.628,8735.0
2025-05-06 13:55:00,44.86,44.9,44.86,44.9,10125.0,44.6081,44.6479,44.6081,44.6479,10125.0
2025-05-06 14:00:00,44.9,44.97,44.88,44.93,15108.0,44.6479,44.7175,44.628,44.6777,15108.0
2025-05-06 14:05:00,44.93,44.93,44.89,44.92,14031.0,44.6777,44.6777,44.638,44.6678,14031.0
2025-05-06 14:10:00,44.92,44.92,44.82,44.84,15699.0,44.6678,44.6678,44.5684,44.5882,15699.0
2025-05-06 14:15:00,44.86,44.92,44.85,44.91,12310.0,44.6081,44.6678,44.5982,44.6578,12310.0
2025-05-06 14:20:00,44.92,44.93,44.88,44.9,17250.0,44.6678,44.6777,44.628,44.6479,17250.0
2025-05-06 14:25:00,44.9,44.93,44.89,44.91,16180.0,44.6479,44.6777,44.638,44.6578,16180.0
2025-05-06 14:30:00,44.9,44.96,44.9,44.93,25279.0,44.6479,44.7076,44.6479,44.6777,25279.0
2025-05-06 14:35:00,44.92,44.92,44.84,44.89,20267.0,44.6678,44.6678,44.5882,44.638,20267.0
2025-05-06 14:40:00,44.9,44.93,44.86,44.88,8529.0,44.6479,44.6777,44.6081,44.628,8529.0
2025-05-06 14:45:00,44.88,44.92,44.88,44.92,11056.0,44.628,44.6678,44.628,44.6678,11056.0
2025-05-06 14:50:00,44.91,44.95,44.89,44.94,11396.0,44.6578,44.6976,44.638,44.6877,11396.0
2025-05-06 14:55:00,44.94,44.99,44.94,44.95,11481.0,44.6877,44.7374,44.6877,44.6976,11481.0
2025-05-06 15:00:00,44.97,45.0,44.96,44.98,14862.0,44.7175,44.7473,44.7076,44.7275,14862.0
2025-05-06 15:05:00,44.98,44.99,44.93,44.94,13011.0,44.7275,44.7374,44.6777,44.6877,13011.0
2025-05-06 15:10:00,44.94,44.97,44.9,44.96,12645.0,44.6877,44.7175,44.6479,44.7076,12645.0
2025-05-06 15:15:00,44.96,44.97,44.9,44.92,15968.0,44.7076,44.7175,44.6479,44.6678,15968.0
2025-05-06 15:20:00,44.92,44.93,44.89,44.9,18283.0,44.6678,44.6777,44.638,44.6479,18283.0
2025-05-06 15:25:00,44.91,44.94,44.88,44.93,21943.0,44.6578,44.6877,44.628,44.6777,21943.0
2025-05-06 15:30:00,44.94,44.99,44.93,44.96,24613.0,44.6877,44.7374,44.6777,44.7076,24613.0
2025-05-06 15:35:00,44.97,44.98,44.93,44.95,23356.0,44.7175,44.7275,44.6777,44.6976,23356.0
2025-05-06 15:40:00,44.95,45.01,44.94,45.0,24970.0,44.6976,44.7573,44.6877,44.7473,24970.0
2025-05-06 15:45:00,45.0,45.06,44.97,45.04,43641.0,44.7473,44.807,44.7175,44.7871,43641.0
2025-05-06 15:50:00,45.03,45.04,44.87,44.9,57914.0,44.7772,44.7871,44.6181,44.6479,57914.0
2025-05-06 15:55:00,44.89,44.89,44.73,44.75,172607.0,44.638,44.638,44.4789,44.4987,172607.0
2025-05-07 09:30:00,44.92,45.0,44.71,44.77,41274.0,44.6678,44.7473,44.459,44.5186,41274.0
2025-05-07 09:35:00,44.77,44.77,44.63,44.75,5336.0,44.5186,44.5186,44.3794,44.4987,5336.0
2025-05-07 09:40:00,44.73,44.85,44.73,44.79,18239.0,44.4789,44.5982,44.4789,44.5385,18239.0
2025-05-07 09:45:00,44.78,44.79,44.68,44.71,21298.0,44.5286,44.5385,44.4291,44.459,21298.0
2025-05-07 09:50:00,44.7,44.81,44.69,44.75,17578.0,44.449,44.5584,44.4391,44.4987,17578.0
2025-05-07 09:55:00,44.78,44.91,44.78,44.89,11877.0,44.5286,44.6578,44.5286,44.638,11877.0
2025-05-07 10:00:00,44.9,44.98,44.86,44.91,42682.0,44.6479,44.7275,44.6081,44.6578,42682.0
2025-05-07 10:05:00,44.94,44.96,44.87,44.96,16460.0,44.6877,44.7076,44.6181,44.7076,16460.0
2025-05-07 10:10:00,44.95,44.98,44.91,44.93,9436.0,44.6976,44.7275,44.6578,44.6777,9436.0
2025-05-07 10:15:00,44.94,44.95,44.84,44.84,5686.0,44.6877,44.6976,44.5882,44.5882,5686.0
2025-05-07 10:20:00,44.84,44.88,44.8,44.83,14991.0,44.5882,44.628,44.5485,44.5783,14991.0
2025-05-07 10:25:00,44.84,44.84,44.78,44.84,7043.0,44.5882,44.5882,44.5286,44.5882,7043.0
2025-05-07 10:30:00,44.84,44.91,44.84,44.86,8351.0,44.5882,44.6578,44.5882,44.6081,8351.0
2025-05-07 10:35:00,44.87,44.89,44.85,44.86,16966.0,44.6181,44.638,44.5982,44.6081,16966.0
2025-05-07 10:40:00,44.88,44.88,44.84,44.85,18878.0,44.628,44.628,44.5882,44.5982,18878.0
2025-05-07 10:45:00,44.84,44.86,44.82,44.82,8917.0,44.5882,44.6081,44.5684,44.5684,8917.0
2025-05-07 10:50:00,44.81,44.83,44.69,44.72,14970.0,44.5584,44.5783,44.4391,44.4689,14970.0
2025-05-07 10:55:00,44.72,44.77,44.68,44.74,14964.0,44.4689,44.5186,44.4291,44.4888,14964.0
2025-05-07 11:00:00,44.75,44.79,44.71,44.79,9025.0,44.4987,44.5385,44.459,44.5385,9025.0
2025-05-07 11:05:00,44.79,44.8,44.69,44.75,19335.0,44.5385,44.5485,44.4391,44.4987,19335.0
2025-05-07 11:10:00,44.74,44.77,44.69,44.7,11201.0,44.4888,44.5186,44.4391,44.449,11201.0
2025-05-07 11:15:00,44.7,44.75,44.69,44.73,17470.0,44.449,44.4987,44.4391,44.4789,17470.0
2025-05-07 11:20:00,44.73,44.83,44.71,44.81,13472.0,44.4789,44.5783,44.459,44.5584,13472.0
2025-05-07 11:25:00,44.81,44.82,44.76,44.82,13226.0,44.5584,44.5684,44.5087,44.5684,13226.0
2025-05-07 11:30:00,44.82,44.89,44.81,44.85,10045.0,44.5684,44.638,44.5584,44.5982,10045.0
2025-05-07 11:35:00,44.85,44.89,44.83,44.84,14173.0,44.5982,44.638,44.5783,44.5882,14173.0
2025-05-07 11:40:00,44.84,44.9,44.83,44.89,11522.0,44.5882,44.6479,44.5783,44.638,11522.0
2025-05-07 11:45:00,44.89,44.89,44.82,44.83,7810.0,44.638,44.638,44.5684,44.5783,7810.0
2025-05-07 11:50:00,44.84,44.85,44.82,44.82,9382.0,44.5882,44.5982,44.5684,44.5684,9382.0
2025-05-07 11:55:00,44.84,44.88,44.83,44.85,9488.0,44.5882,44.628,44.5783,44.5982,9488.0
2025-05-07 12:00:00,44.85,44.86,44.83,44.84,11138.0,44.5982,44.6081,44.5783,44.5882,11138.0
2025-05-07 12:05:00,44.84,44.86,44.8,44.85,9130.0,44.5882,44.6081,44.5485,44.5982,9130.0
2025-05-07 12:10:00,44.85,44.89,44.84,44.88,5381.0,44.5982,44.638,44.5882,44.628,5381.0
2025-05-07 12:15:00,44.88,44.92,44.86,44.91,5789.0,44.628,44.6678,44.6081,44.6578,5789.0
2025-05-07 12:20:00,44.92,44.93,44.85,44.85,6316.0,44.6678,44.6777,44.5982,44.5982,6316.0
2025-05-07 12:25:00,44.86,44.87,44.78,44.78,6507.0,44.6081,44.6181,44.5286,44.5286,6507.0
2025-05-07 12:30:00,44.79,44.83,44.78,44.82,8219.0,44.5385,44.5783,44.5286,44.5684,8219.0
2025-05-07 12:35:00,44.82,44.84,44.81,44.83,6821.0,44.5684,44.5882,44.5584,44.5783,6821.0
2025-05-07 12:40:00,44.84,44.9,44.83,44.9,12549.0,44.5882,44.6479,44.5783,44.6479,12549.0
2025-05-07 12:45:00,44.89,44.9,44.86,44.88,5920.0,44.638,44.6479,44.6081,44.628,5920.0
2025-05-07 12:50:00,44.89,44.89,44.84,44.87,21286.0,44.638,44.638,44.5882,44.6181,21286.0
2025-05-07 12:55:00,44.87,44.94,44.87,44.92,12499.0,44.6181,44.6877,44.6181,44.6678,12499.0
2025-05-07 13:00:00,44.91,44.94,44.9,44.91,7458.0,44.6578,44.6877,44.6479,44.6578,7458.0
2025-05-07 13:05:00,44.91,44.92,44.89,44.9,7609.0,44.6578,44.6678,44.638,44.6479,7609.0
2025-05-07 13:10:00,44.91,44.94,44.9,44.93,6011.0,44.6578,44.6877,44.6479,44.6777,6011.0
2025-05-07 13:15:00,44.93,44.94,44.91,44.91,10164.0,44.6777,44.6877,44.6578,44.6578,10164.0
2025-05-07 13:20:00,44.9,44.91,44.85,44.91,7823.0,44.6479,44.6578,44.5982,44.6578,7823.0
2025-05-07 13:25:00,44.91,44.92,44.86,44.87,5549.0,44.6578,44.6678,44.6081,44.6181,5549.0
2025-05-07 13:30:00,44.87,44.88,44.84,44.84,7309.0,44.6181,44.628,44.5882,44.5882,7309.0
2025-05-07 13:35:00,44.84,44.85,44.77,44.77,7769.0,44.5882,44.5982,44.5186,44.5186,7769.0
2025-05-07 13:40:00,44.78,44.79,44.75,44.77,8620.0,44.5286,44.5385,44.4987,44.5186,8620.0
2025-05-07 13:45:00,44.76,44.8,44.75,44.79,10036.0,44.5087,44.5485,44.4987,44.5385,10036.0
2025-05-07 13:50:00,44.79,44.79,44.63,44.67,24979.0,44.5385,44.5385,44.3794,44.4192,24979.0
2025-05-07 13:55:00,44.63,44.69,44.61,44.61,7490.0,44.3794,44.4391,44.3595,44.3595,7490.0
2025-05-07 14:00:00,44.6,44.74,44.58,44.68,22457.0,44.3496,44.4888,44.3297,44.4291,22457.0
2025-05-07 14:05:00,44.69,44.69,44.37,44.41,22409.0,44.4391,44.4391,44.1209,44.1607,22409.0
2025-05-07 14:10:00,44.38,44.47,44.34,44.36,23841.0,44.1308,44.2203,44.091,44.1109,23841.0
2025-05-07 14:15:00,44.35,44.52,44.32,44.51,34458.0,44.101,44.27,44.0712,44.2601,34458.0
2025-05-07 14:20:00,44.51,44.6,44.5,44.54,13279.0,44.2601,44.3496,44.2502,44.2899,13279.0
2025-05-07 14:25:00,44.55,44.66,44.55,44.61,22795.0,44.2999,44.4093,44.2999,44.3595,22795.0
2025-05-07 14:30:00,44.6,44.74,44.58,44.7,12000.0,44.3496,44.4888,44.3297,44.449,12000.0
2025-05-07 14:35:00,44.7,44.8,44.65,44.76,25065.0,44.449,44.5485,44.3993,44.5087,25065.0
2025-05-07 14:40:00,44.79,44.81,44.73,44.76,21859.0,44.5385,44.5584,44.4789,44.5087,21859.0
2025-05-07 14:45:00,44.77,44.79,44.59,44.66,18450.0,44.5186,44.5385,44.3396,44.4093,18450.0
2025-05-07 14:50:00,44.67,44.71,44.57,44.65,9489.0,44.4192,44.459,44.3198,44.3993,9489.0
2025-05-07 14:55:00,44.67,44.88,44.67,44.86,26665.0,44.4192,44.628,44.4192,44.6081,26665.0
2025-05-07 15:00:00,44.85,44.85,44.74,44.79,15016.0,44.5982,44.5982,44.4888,44.5385,15016.0
2025-05-07 15:05:00,44.78,44.82,44.72,44.8,19538.0,44.5286,44.5684,44.4689,44.5485,19538.0
2025-05-07 15:10:00,44.8,44.81,44.72,44.76,37702.0,44.5485,44.5584,44.4689,44.5087,37702.0
2025-05-07 15:15:00,44.78,44.8,44.69,44.8,97435.0,44.5286,44.5485,44.4391,44.5485,97435.0
2025-05-07 15:20:00,44.8,44.81,44.67,44.69,15791.0,44.5485,44.5584,44.4192,44.4391,15791.0
2025-05-07 15:25:00,44.68,44.69,44.54,44.54,17634.0,44.4291,44.4391,44.2899,44.2899,17634.0
2025-05-07 15:30:00,44.55,44.61,44.53,44.54,24407.0,44.2999,44.3595,44.28,44.2899,24407.0
2025-05-07 15:35:00,44.54,44.65,44.53,44.64,19167.0,44.2899,44.3993,44.28,44.3894,19167.0
2025-05-07 15:40:00,44.64,45.04,44.61,44.91,83270.0,44.3894,44.7871,44.3595,44.6578,83270.0
2025-05-07 15:45:00,44.92,45.01,44.79,44.82,45140.0,44.6678,44.7573,44.5385,44.5684,45140.0
2025-05-07 15:50:00,44.81,44.81,44.66,44.76,54657.0,44.5584,44.5584,44.4093,44.5087,54657.0
2025-05-07 15:55:00,44.76,44.93,44.69,44.85,177081.0,44.5087,44.6777,44.4391,44.5982,177081.0
2025-05-08 09:30:00,45.38,45.45,45.12,45.16,86570.0,45.1252,45.1948,44.8667,44.9064,86570.0
2025-05-08 09:35:00,45.14,45.23,45.13,45.15,42491.0,44.8866,44.9761,44.8766,44.8965,42491.0
2025-05-08 09:40:00,45.12,45.27,45.1,45.2,47784.0,44.8667,45.0158,44.8468,44.9462,47784.0
2025-05-08 09:45:00,45.2,45.27,45.18,45.18,30977.0,44.9462,45.0158,44.9263,44.9263,30977.0
2025-05-08 09:50:00,45.2,45.32,45.19,45.25,15980.0,44.9462,45.0655,44.9363,44.9959,15980.0
2025-05-08 09:55:00,45.24,45.35,45.24,45.3,14417.0,44.986,45.0954,44.986,45.0457,14417.0
2025-05-08 10:00:00,45.3,45.37,45.28,45.34,13101.0,45.0457,45.1153,45.0258,45.0854,13101.0
2025-05-08 10:05:00,45.34,45.34,45.27,45.29,13260.0,45.0854,45.0854,45.0158,45.0357,13260.0
2025-05-08 10:10:00,45.28,45.29,45.19,45.2,27483.0,45.0258,45.0357,44.9363,44.9462,27483.0
2025-05-08 10:15:00,45.19,45.33,45.18,45.3,12723.0,44.9363,45.0755,44.9263,45.0457,12723.0
2025-05-08 10:20:00,45.3,45.39,45.3,45.33,21725.0,45.0457,45.1352,45.0457,45.0755,21725.0
2025-05-08 10:25:00,45.33,45.4,45.31,45.39,17434.0,45.0755,45.1451,45.0556,45.1352,17434.0
2025-05-08 10:30:00,45.4,45.46,45.38,45.45,7470.0,45.1451,45.2048,45.1252,45.1948,7470.0
2025-05-08 10:35:00,45.47,45.49,45.32,45.35,40048.0,45.2147,45.2346,45.0655,45.0954,40048.0
2025-05-08 10:40:00,45.34,45.39,45.32,45.38,13553.0,45.0854,45.1352,45.0655,45.1252,13553.0
2025-05-08 10:45:00,45.37,45.38,45.27,45.27,7523.0,45.1153,45.1252,45.0158,45.0158,7523.0
2025-05-08 10:50:00,45.26,45.32,45.17,45.22,19686.0,45.0059,45.0655,44.9164,44.9661,19686.0
2025-05-08 10:55:00,45.18,45.25,45.15,45.21,14593.0,44.9263,44.9959,44.8965,44.9562,14593.0
2025-05-08 11:00:00,45.19,45.26,45.15,45.17,22184.0,44.9363,45.0059,44.8965,44.9164,22184.0
2025-05-08 11:05:00,45.17,45.33,45.16,45.32,15106.0,44.9164,45.0755,44.9064,45.0655,15106.0
2025-05-08 11:10:00,45.33,45.37,45.29,45.35,13027.0,45.0755,45.1153,45.0357,45.0954,13027.0
2025-05-08 11:15:00,45.36,45.39,45.33,45.36,13775.0,45.1053,45.1352,45.0755,45.1053,13775.0
2025-05-08 11:20:00,45.36,45.48,45.36,45.45,20236.0,45.1053,45.2246,45.1053,45.1948,20236.0
2025-05-08 11:25:00,45.46,45.57,45.44,45.44,35567.0,45.2048,45.3141,45.1849,45.1849,35567.0
2025-05-08 11:30:00,45.45,45.54,45.39,45.54,20306.0,45.1948,45.2843,45.1352,45.2843,20306.0
2025-05-08 11:35:00,45.54,45.56,45.51,45.56,5096.0,45.2843,45.3042,45.2545,45.3042,5096.0
2025-05-08 11:40:00,45.58,45.73,45.58,45.7,14236.0,45.3241,45.4732,45.3241,45.4434,14236.0
2025-05-08 11:45:00,45.71,45.73,45.66,45.7,6783.0,45.4534,45.4732,45.4036,45.4434,6783.0
2025-05-08 11:50:00,45.67,45.68,45.57,45.6,15678.0,45.4136,45.4235,45.3141,45.344,15678.0
2025-05-08 11:55:00,45.58,45.58,45.49,45.51,16159.0,45.3241,45.3241,45.2346,45.2545,16159.0
2025-05-08 12:00:00,45.53,45.57,45.53,45.57,4282.0,45.2744,45.3141,45.2744,45.3141,4282.0
2025-05-08 12:05:00,45.56,45.61,45.56,45.61,5639.0,45.3042,45.3539,45.3042,45.3539,5639.0
2025-05-08 12:10:00,45.61,45.61,45.55,45.61,11113.0,45.3539,45.3539,45.2943,45.3539,11113.0
2025-05-08 12:15:00,45.61,45.69,45.61,45.68,12277.0,45.3539,45.4335,45.3539,45.4235,12277.0
2025-05-08 12:20:00,45.66,45.7,45.64,45.66,9462.0,45.4036,45.4434,45.3837,45.4036,9462.0
2025-05-08 12:25:00,45.66,45.67,45.6,45.61,13409.0,45.4036,45.4136,45.344,45.3539,13409.0
2025-05-08 12:30:00,45.61,45.62,45.58,45.61,9958.0,45.3539,45.3639,45.3241,45.3539,9958.0
2025-05-08 12:35:00,45.62,45.66,45.6,45.65,6477.0,45.3639,45.4036,45.344,45.3937,6477.0
2025-05-08 12:40:00,45.65,45.72,45.65,45.72,6122.0,45.3937,45.4633,45.3937,45.4633,6122.0
2025-05-08 12:45:00,45.71,45.74,45.7,45.74,4531.0,45.4534,45.4832,45.4434,45.4832,4531.0
2025-05-08 12:50:00,45.74,45.77,45.73,45.74,7100.0,45.4832,45.513,45.4732,45.4832,7100.0
2025-05-08 12:55:00,45.73,45.77,45.72,45.73,20137.0,45.4732,45.513,45.4633,45.4732,20137.0
2025-05-08 13:00:00,45.72,45.73,45.66,45.66,10001.0,45.4633,45.4732,45.4036,45.4036,10001.0
2025-05-08 13:05:00,45.65,45.69,45.63,45.66,11958.0,45.3937,45.4335,45.3738,45.4036,11958.0
2025-05-08 13:10:00,45.67,45.67,45.61,45.61,11915.0,45.4136,45.4136,45.3539,45.3539,11915.0
2025-05-08 13:15:00,45.62,45.64,45.6,45.63,9427.0,45.3639,45.3837,45.344,45.3738,9427.0
2025-05-08 13:20:00,45.62,45.65,45.58,45.64,11413.0,45.3639,45.3937,45.3241,45.3837,11413.0
2025-05-08 13:25:00,45.63,45.63,45.56,45.56,10300.0,45.3738,45.3738,45.3042,45.3042,10300.0
2025-05-08 13:30:00,45.56,45.6,45.52,45.53,12178.0,45.3042,45.344,45.2644,45.2744,12178.0
2025-05-08 13:35:00,45.53,45.54,45.5,45.54,8924.0,45.2744,45.2843,45.2445,45.2843,8924.0
2025-05-08 13:40:00,45.54,45.56,45.51,45.55,9273.0,45.2843,45.3042,45.2545,45.2943,9273.0
2025-05-08 13:45:00,45.54,45.55,45.49,45.54,16109.0,45.2843,45.2943,45.2346,45.2843,16109.0
2025-05-08 13:50:00,45.54,45.57,45.53,45.56,8520.0,45.2843,45.3141,45.2744,45.3042,8520.0
2025-05-08 13:55:00,45.56,45.56,45.45,45.47,8289.0,45.3042,45.3042,45.1948,45.2147,8289.0
2025-05-08 14:00:00,45.46,45.49,45.43,45.46,8250.0,45.2048,45.2346,45.1749,45.2048,8250.0
2025-05-08 14:05:00,45.45,45.46,45.43,45.45,10875.0,45.1948,45.2048,45.1749,45.1948,10875.0
2025-05-08 14:10:00,45.44,45.48,45.43,45.47,18640.0,45.1849,45.2246,45.1749,45.2147,18640.0
2025-05-08 14:15:00,45.47,45.51,45.44,45.48,11654.0,45.2147,45.2545,45.1849,45.2246,11654.0
2025-05-08 14:20:00,45.47,45.51,45.45,45.45,11898.0,45.2147,45.2545,45.1948,45.1948,11898.0
2025-05-08 14:25:00,45.45,45.48,45.42,45.42,8785.0,45.1948,45.2246,45.165,45.165,8785.0
2025-05-08 14:30:00,45.43,45.5,45.43,45.48,10619.0,45.1749,45.2445,45.1749,45.2246,10619.0
2025-05-08 14:35:00,45.49,45.5,45.47,45.47,7107.0,45.2346,45.2445,45.2147,45.2147,7107.0
2025-05-08 14:40:00,45.47,45.5,45.46,45.49,6861.0,45.2147,45.2445,45.2048,45.2346,6861.0
2025-05-08 14:45:00,45.48,45.49,45.44,45.44,14714.0,45.2246,45.2346,45.1849,45.1849,14714.0
2025-05-08 14:50:00,45.44,45.46,45.42,45.43,8879.0,45.1849,45.2048,45.165,45.1749,8879.0
2025-05-08 14:55:00,45.43,45.48,45.42,45.43,14110.0,45.1749,45.2246,45.165,45.1749,14110.0
2025-05-08 15:00:00,45.42,45.44,45.37,45.42,11308.0,45.165,45.1849,45.1153,45.165,11308.0
2025-05-08 15:05:00,45.42,45.43,45.37,45.38,10562.0,45.165,45.1749,45.1153,45.1252,10562.0
2025-05-08 15:10:00,45.38,45.38,45.35,45.37,16546.0,45.1252,45.1252,45.0954,45.1153,16546.0
2025-05-08 15:15:00,45.37,45.39,45.31,45.35,23646.0,45.1153,45.1352,45.0556,45.0954,23646.0
2025-05-08 15:20:00,45.34,45.47,45.34,45.43,26517.0,45.0854,45.2147,45.0854,45.1749,26517.0
2025-05-08 15:25:00,45.42,45.45,45.4,45.42,24149.0,45.165,45.1948,45.1451,45.165,24149.0
2025-05-08 15:30:00,45.42,45.44,45.38,45.4,34133.0,45.165,45.1849,45.1252,45.1451,34133.0
2025-05-08 15:35:00,45.39,45.39,45.34,45.37,19137.0,45.1352,45.1352,45.0854,45.1153,19137.0
2025-05-08 15:40:00,45.36,45.36,45.29,45.31,23054.0,45.1053,45.1053,45.0357,45.0556,23054.0
2025-05-08 15:45:00,45.31,45.31,45.23,45.28,37322.0,45.0556,45.0556,44.9761,45.0258,37322.0
2025-05-08 15:50:00,45.29,45.3,45.14,45.14,77793.0,45.0357,45.0457,44.8866,44.8866,77793.0
2025-05-08 15:55:00,45.15,45.15,45.01,45.06,306373.0,44.8965,44.8965,44.7573,44.807,306373.0
2025-05-09 09:30:00,45.41,45.57,45.36,45.45,63318.0,45.155,45.3141,45.1053,45.1948,63318.0
2025-05-09 09:35:00,45.45,45.45,45.32,45.33,8302.0,45.1948,45.1948,45.0655,45.0755,8302.0
2025-05-09 09:40:00,45.31,45.36,45.27,45.3,9182.0,45.0556,45.1053,45.0158,45.0457,9182.0
2025-05-09 09:45:00,45.3,45.5,45.29,45.38,9037.0,45.0457,45.2445,45.0357,45.1252,9037.0
2025-05-09 09:50:00,45.38,45.38,45.28,45.37,10768.0,45.1252,45.1252,45.0258,45.1153,10768.0
2025-05-09 09:55:00,45.37,45.42,45.33,45.42,7895.0,45.1153,45.165,45.0755,45.165,7895.0
2025-05-09 10:00:00,45.41,45.46,45.39,45.42,5974.0,45.155,45.2048,45.1352,45.165,5974.0
2025-05-09 10:05:00,45.41,45.51,45.36,45.46,13885.0,45.155,45.2545,45.1053,45.2048,13885.0
2025-05-09 10:10:00,45.46,45.5,45.42,45.44,6986.0,45.2048,45.2445,45.165,45.1849,6986.0
2025-05-09 10:15:00,45.42,45.42,45.22,45.22,14595.0,45.165,45.165,44.9661,44.9661,14595.0
2025-05-09 10:20:00,45.22,45.24,45.08,45.12,26711.0,44.9661,44.986,44.8269,44.8667,26711.0
2025-05-09 10:25:00,45.09,45.11,44.93,44.98,46179.0,44.8368,44.8567,44.6777,44.7275,46179.0
2025-05-09 10:30:00,44.98,45.03,44.92,44.92,28208.0,44.7275,44.7772,44.6678,44.6678,28208.0
2025-05-09 10:35:00,44.93,44.93,44.83,44.88,19787.0,44.6777,44.6777,44.5783,44.628,19787.0
2025-05-09 10:40:00,44.87,44.93,44.82,44.92,87408.0,44.6181,44.6777,44.5684,44.6678,87408.0
2025-05-09 10:45:00,44.91,45.02,44.89,45.0,30422.0,44.6578,44.7672,44.638,44.7473,30422.0
2025-05-09 10:50:00,45.01,45.12,45.0,45.03,17651.0,44.7573,44.8667,44.7473,44.7772,17651.0
2025-05-09 10:55:00,45.05,45.09,45.01,45.06,10447.0,44.7971,44.8368,44.7573,44.807,10447.0
2025-05-09 11:00:00,45.05,45.06,45.02,45.04,13318.0,44.7971,44.807,44.7672,44.7871,13318.0
2025-05-09 11:05:00,45.04,45.08,45.02,45.06,66180.0,44.7871,44.8269,44.7672,44.807,66180.0
2025-05-09 11:10:00,45.03,45.03,44.94,44.98,13465.0,44.7772,44.7772,44.6877,44.7275,13465.0
2025-05-09 11:15:00,44.99,45.07,44.95,45.06,18666.0,44.7374,44.817,44.6976,44.807,18666.0
2025-05-09 11:20:00,45.06,45.08,45.03,45.08,9848.0,44.807,44.8269,44.7772,44.8269,9848.0
2025-05-09 11:25:00,45.08,45.12,45.01,45.04,74395.0,44.8269,44.8667,44.7573,44.7871,74395.0
2025-05-09 11:30:00,45.03,45.03,44.98,45.02,8467.0,44.7772,44.7772,44.7275,44.7672,8467.0
2025-05-09 11:35:00,45.02,45.06,44.99,45.03,8579.0,44.7672,44.807,44.7374,44.7772,8579.0
2025-05-09 11:40:00,45.0,45.05,44.99,45.03,4419.0,44.7473,44.7971,44.7374,44.7772,4419.0
2025-05-09 11:45:00,45.03,45.04,44.99,45.0,12996.0,44.7772,44.7871,44.7374,44.7473,12996.0
2025-05-09 11:50:00,44.99,45.1,44.99,45.05,25517.0,44.7374,44.8468,44.7374,44.7971,25517.0
2025-05-09 11:55:00,45.05,45.09,45.04,45.07,6460.0,44.7971,44.8368,44.7871,44.817,6460.0
2025-05-09 12:00:00,45.08,45.08,44.97,44.97,9295.0,44.8269,44.8269,44.7175,44.7175,9295.0
2025-05-09 12:05:00,44.96,45.03,44.95,44.97,12503.0,44.7076,44.7772,44.6976,44.7175,12503.0
2025-05-09 12:10:00,44.97,44.99,44.92,44.98,6737.0,44.7175,44.7374,44.6678,44.7275,6737.0
2025-05-09 12:15:00,45.0,45.02,44.95,44.99,16596.0,44.7473,44.7672,44.6976,44.7374,16596.0
2025-05-09 12:20:00,45.0,45.06,44.99,45.04,7112.0,44.7473,44.807,44.7374,44.7871,7112.0
2025-05-09 12:25:00,45.02,45.03,44.97,44.97,8845.0,44.7672,44.7772,44.7175,44.7175,8845.0
2025-05-09 12:30:00,44.97,45.01,44.97,44.99,5636.0,44.7175,44.7573,44.7175,44.7374,5636.0
2025-05-09 12:35:00,45.0,45.06,44.99,45.0,17872.0,44.7473,44.807,44.7374,44.7473,17872.0
2025-05-09 12:40:00,45.01,45.04,44.99,44.99,10793.0,44.7573,44.7871,44.7374,44.7374,10793.0
2025-05-09 12:45:00,44.99,44.99,44.91,44.91,5494.0,44.7374,44.7374,44.6578,44.6578,5494.0
2025-05-09 12:50:00,44.93,44.99,44.92,44.98,8488.0,44.6777,44.7374,44.6678,44.7275,8488.0
2025-05-09 12:55:00,44.99,44.99,44.94,44.94,3007.0,44.7374,44.7374,44.6877,44.6877,3007.0
2025-05-09 13:00:00,44.94,44.98,44.93,44.96,7023.0,44.6877,44.7275,44.6777,44.7076,7023.0
2025-05-09 13:05:00,44.96,45.01,44.94,45.01,4904.0,44.7076,44.7573,44.6877,44.7573,4904.0
2025-05-09 13:10:00,45.01,45.01,44.96,44.97,4645.0,44.7573,44.7573,44.7076,44.7175,4645.0
2025-05-09 13:15:00,44.97,45.01,44.96,45.0,6367.0,44.7175,44.7573,44.7076,44.7473,6367.0
2025-05-09 13:20:00,44.99,45.05,44.91,45.02,33191.0,44.7374,44.7971,44.6578,44.7672,33191.0
2025-05-09 13:25:00,45.03,45.06,45.02,45.04,1952.0,44.7772,44.807,44.7672,44.7871,1952.0
2025-05-09 13:30:00,45.06,45.06,45.01,45.04,10556.0,44.807,44.807,44.7573,44.7871,10556.0
2025-05-09 13:35:00,45.04,45.12,45.04,45.1,11048.0,44.7871,44.8667,44.7871,44.8468,11048.0
2025-05-09 13:40:00,45.11,45.14,45.09,45.14,10995.0,44.8567,44.8866,44.8368,44.8866,10995.0
2025-05-09 13:45:00,45.15,45.15,45.11,45.12,7328.0,44.8965,44.8965,44.8567,44.8667,7328.0
2025-05-09 13:50:00,45.1,45.11,45.07,45.09,6837.0,44.8468,44.8567,44.817,44.8368,6837.0
2025-05-09 13:55:00,45.09,45.13,45.08,45.09,8545.0,44.8368,44.8766,44.8269,44.8368,8545.0
2025-05-09 14:00:00,45.09,45.12,45.07,45.08,15483.0,44.8368,44.8667,44.817,44.8269,15483.0
2025-05-09 14:05:00,45.07,45.12,45.07,45.09,8925.0,44.817,44.8667,44.817,44.8368,8925.0
2025-05-09 14:10:00,45.09,45.1,45.05,45.05,12987.0,44.8368,44.8468,44.7971,44.7971,12987.0
2025-05-09 14:15:00,45.05,45.06,44.96,44.99,15441.0,44.7971,44.807,44.7076,44.7374,15441.0
2025-05-09 14:20:00,44.98,45.01,44.97,45.0,5966.0,44.7275,44.7573,44.7175,44.7473,5966.0
2025-05-09 14:25:00,45.01,45.03,44.97,44.99,7206.0,44.7573,44.7772,44.7175,44.7374,7206.0
2025-05-09 14:30:00,44.99,45.06,44.99,45.05,29313.0,44.7374,44.807,44.7374,44.7971,29313.0
2025-05-09 14:35:00,45.05,45.05,45.0,45.03,11970.0,44.7971,44.7971,44.7473,44.7772,11970.0
2025-05-09 14:40:00,45.04,45.06,45.02,45.03,4835.0,44.7871,44.807,44.7672,44.7772,4835.0
2025-05-09 14:45:00,45.03,45.06,45.02,45.05,9245.0,44.7772,44.807,44.7672,44.7971,9245.0
2025-05-09 14:50:00,45.05,45.07,45.02,45.04,9301.0,44.7971,44.817,44.7672,44.7871,9301.0
2025-05-09 14:55:00,45.04,45.06,45.03,45.05,7554.0,44.7871,44.807,44.7772,44.7971,7554.0
2025-05-09 15:00:00,45.05,45.1,45.04,45.07,10121.0,44.7971,44.8468,44.7871,44.817,10121.0
2025-05-09 15:05:00,45.07,45.13,45.06,45.12,29610.0,44.817,44.8766,44.807,44.8667,29610.0
2025-05-09 15:10:00,45.11,45.15,45.09,45.11,12223.0,44.8567,44.8965,44.8368,44.8567,12223.0
2025-05-09 15:15:00,45.11,45.12,45.08,45.11,6847.0,44.8567,44.8667,44.8269,44.8567,6847.0
2025-05-09 15:20:00,45.11,45.12,45.06,45.09,13400.0,44.8567,44.8667,44.807,44.8368,13400.0
2025-05-09 15:25:00,45.09,45.1,45.07,45.08,10792.0,44.8368,44.8468,44.817,44.8269,10792.0
2025-05-09 15:30:00,45.08,45.09,45.02,45.08,20166.0,44.8269,44.8368,44.7672,44.8269,20166.0
2025-05-09 15:35:00,45.08,45.09,45.02,45.04,13019.0,44.8269,44.8368,44.7672,44.7871,13019.0
2025-05-09 15:40:00,45.03,45.04,45.01,45.03,17431.0,44.7772,44.7871,44.7573,44.7772,17431.0
2025-05-09 15:45:00,45.03,45.08,45.0,45.07,52257.0,44.7772,44.8269,44.7473,44.817,52257.0
2025-05-09 15:50:00,45.07,45.11,45.04,45.09,53367.0,44.817,44.8567,44.7871,44.8368,53367.0
2025-05-09 15:55:00,45.09,45.11,45.03,45.06,164034.0,44.8368,44.8567,44.7772,44.807,164034.0
2025-05-12 09:30:00,46.97,47.32,46.92,46.99,131170.0,46.7063,47.0543,46.6566,46.7262,131170.0
2025-05-12 09:35:00,46.97,47.09,46.88,46.96,72783.0,46.7063,46.8256,46.6168,46.6963,72783.0
2025-05-12 09:40:00,46.92,46.95,46.71,46.8,44557.0,46.6566,46.6864,46.4477,46.5372,44557.0
2025-05-12 09:45:00,46.81,46.96,46.81,46.93,27987.0,46.5472,46.6963,46.5472,46.6665,27987.0
2025-05-12 09:50:00,46.95,46.99,46.86,46.95,33220.0,46.6864,46.7262,46.5969,46.6864,33220.0
2025-05-12 09:55:00,46.96,46.96,46.7,46.7,19608.0,46.6963,46.6963,46.4378,46.4378,19608.0
2025-05-12 10:00:00,46.7,46.83,46.66,46.76,24728.0,46.4378,46.5671,46.398,46.4975,24728.0
2025-05-12 10:05:00,46.73,46.8,46.57,46.59,27240.0,46.4676,46.5372,46.3085,46.3284,27240.0
2025-05-12 10:10:00,46.58,46.67,46.55,46.61,42269.0,46.3185,46.408,46.2886,46.3483,42269.0
2025-05-12 10:15:00,46.61,46.68,46.51,46.52,22540.0,46.3483,46.4179,46.2489,46.2588,22540.0
2025-05-12 10:20:00,46.55,46.58,46.49,46.58,14508.0,46.2886,46.3185,46.229,46.3185,14508.0
2025-05-12 10:25:00,46.56,46.57,46.37,46.44,10263.0,46.2986,46.3085,46.1097,46.1793,10263.0
2025-05-12 10:30:00,46.43,46.45,46.35,46.39,25992.0,46.1693,46.1892,46.0898,46.1295,25992.0
2025-05-12 10:35:00,46.4,46.47,46.34,46.46,14606.0,46.1395,46.2091,46.0798,46.1991,14606.0
2025-05-12 10:40:00,46.46,46.63,46.46,46.62,22270.0,46.1991,46.3682,46.1991,46.3582,22270.0
2025-05-12 10:45:00,46.62,46.66,46.53,46.58,39679.0,46.3582,46.398,46.2688,46.3185,39679.0
2025-05-12 10:50:00,46.56,46.63,46.53,46.6,17286.0,46.2986,46.3682,46.2688,46.3384,17286.0
2025-05-12 10:55:00,46.59,46.61,46.53,46.54,19814.0,46.3284,46.3483,46.2688,46.2787,19814.0
2025-05-12 11:00:00,46.54,46.62,46.53,46.61,9903.0,46.2787,46.3582,46.2688,46.3483,9903.0
2025-05-12 11:05:00,46.62,46.64,46.56,46.57,38816.0,46.3582,46.3781,46.2986,46.3085,38816.0
2025-05-12 11:10:00,46.56,46.66,46.56,46.61,53138.0,46.2986,46.398,46.2986,46.3483,53138.0
2025-05-12 11:15:00,46.62,46.67,46.61,46.65,9395.0,46.3582,46.408,46.3483,46.3881,9395.0
2025-05-12 11:20:00,46.65,46.66,46.56,46.59,74340.0,46.3881,46.398,46.2986,46.3284,74340.0
2025-05-12 11:25:00,46.58,46.6,46.54,46.56,12576.0,46.3185,46.3384,46.2787,46.2986,12576.0
2025-05-12 11:30:00,46.55,46.59,46.55,46.56,7662.0,46.2886,46.3284,46.2886,46.2986,7662.0
2025-05-12 11:35:00,46.57,46.6,46.53,46.57,26161.0,46.3085,46.3384,46.2688,46.3085,26161.0
2025-05-12 11:40:00,46.54,46.56,46.51,46.53,5335.0,46.2787,46.2986,46.2489,46.2688,5335.0
2025-05-12 11:45:00,46.54,46.58,46.53,46.56,15172.0,46.2787,46.3185,46.2688,46.2986,15172.0
2025-05-12 11:50:00,46.56,46.6,46.54,46.59,19906.0,46.2986,46.3384,46.2787,46.3284,19906.0
2025-05-12 11:55:00,46.61,46.63,46.59,46.6,14494.0,46.3483,46.3682,46.3284,46.3384,14494.0
2025-05-12 12:00:00,46.59,46.65,46.58,46.65,11754.0,46.3284,46.3881,46.3185,46.3881,11754.0
2025-05-12 12:05:00,46.66,46.69,46.63,46.65,31729.0,46.398,46.4279,46.3682,46.3881,31729.0
2025-05-12 12:10:00,46.66,46.68,46.63,46.66,20083.0,46.398,46.4179,46.3682,46.398,20083.0
2025-05-12 12:15:00,46.66,46.69,46.64,46.65,12527.0,46.398,46.4279,46.3781,46.3881,12527.0
2025-05-12 12:20:00,46.65,46.7,46.64,46.69,32771.0,46.3881,46.4378,46.3781,46.4279,32771.0
2025-05-12 12:25:00,46.69,46.7,46.59,46.59,14814.0,46.4279,46.4378,46.3284,46.3284,14814.0
2025-05-12 12:30:00,46.58,46.61,46.56,46.59,14406.0,46.3185,46.3483,46.2986,46.3284,14406.0
2025-05-12 12:35:00,46.6,46.61,46.58,46.59,9418.0,46.3384,46.3483,46.3185,46.3284,9418.0
2025-05-12 12:40:00,46.6,46.61,46.58,46.61,16371.0,46.3384,46.3483,46.3185,46.3483,16371.0
2025-05-12 12:45:00,46.61,46.7,46.6,46.66,48493.0,46.3483,46.4378,46.3384,46.398,48493.0
2025-05-12 12:50:00,46.66,46.76,46.66,46.71,41844.0,46.398,46.4975,46.398,46.4477,41844.0
2025-05-12 12:55:00,46.71,46.81,46.71,46.79,58816.0,46.4477,46.5472,46.4477,46.5273,58816.0
2025-05-12 13:00:00,46.8,46.81,46.76,46.8,22343.0,46.5372,46.5472,46.4975,46.5372,22343.0
2025-05-12 13:05:00,46.79,46.86,46.77,46.84,79253.0,46.5273,46.5969,46.5074,46.577,79253.0
2025-05-12 13:10:00,46.85,46.86,46.79,46.83,55288.0,46.587,46.5969,46.5273,46.5671,55288.0
2025-05-12 13:15:00,46.83,46.86,46.79,46.84,25426.0,46.5671,46.5969,46.5273,46.577,25426.0
2025-05-12 13:20:00,46.84,46.84,46.73,46.79,61240.0,46.577,46.577,46.4676,46.5273,61240.0
2025-05-12 13:25:00,46.79,46.82,46.75,46.8,50860.0,46.5273,46.5571,46.4875,46.5372,50860.0
2025-05-12 13:30:00,46.8,46.88,46.8,46.83,15768.0,46.5372,46.6168,46.5372,46.5671,15768.0
2025-05-12 13:35:00,46.83,46.87,46.79,46.85,12643.0,46.5671,46.6068,46.5273,46.587,12643.0
2025-05-12 13:40:00,46.87,46.91,46.82,46.91,22593.0,46.6068,46.6466,46.5571,46.6466,22593.0
2025-05-12 13:45:00,46.91,46.93,46.9,46.91,14437.0,46.6466,46.6665,46.6367,46.6466,14437.0
2025-05-12 13:50:00,46.91,46.94,46.89,46.93,36946.0,46.6466,46.6765,46.6267,46.6665,36946.0
2025-05-12 13:55:00,46.93,46.96,46.88,46.88,24949.0,46.6665,46.6963,46.6168,46.6168,24949.0
2025-05-12 14:00:00,46.89,46.95,46.89,46.94,34721.0,46.6267,46.6864,46.6267,46.6765,34721.0
2025-05-12 14:05:00,46.93,46.94,46.89,46.9,40164.0,46.6665,46.6765,46.6267,46.6367,40164.0
2025-05-12 14:10:00,46.9,46.9,46.83,46.87,43747.0,46.6367,46.6367,46.5671,46.6068,43747.0
2025-05-12 14:15:00,46.87,46.92,46.86,46.88,17740.0,46.6068,46.6566,46.5969,46.6168,17740.0
2025-05-12 14:20:00,46.88,46.9,46.79,46.8,22652.0,46.6168,46.6367,46.5273,46.5372,22652.0
2025-05-12 14:25:00,46.79,46.85,46.78,46.84,21186.0,46.5273,46.587,46.5173,46.577,21186.0
2025-05-12 14:30:00,46.84,46.87,46.83,46.84,20272.0,46.577,46.6068,46.5671,46.577,20272.0
2025-05-12 14:35:00,46.84,46.86,46.83,46.86,45812.0,46.577,46.5969,46.5671,46.5969,45812.0
2025-05-12 14:40:00,46.86,46.87,46.8,46.82,17021.0,46.5969,46.6068,46.5372,46.5571,17021.0
2025-05-12 14:45:00,46.82,46.84,46.78,46.8,24289.0,46.5571,46.577,46.5173,46.5372,24289.0
2025-05-12 14:50:00,46.8,46.81,46.77,46.79,19555.0,46.5372,46.5472,46.5074,46.5273,19555.0
2025-05-12 14:55:00,46.79,46.79,46.72,46.77,43929.0,46.5273,46.5273,46.4577,46.5074,43929.0
2025-05-12 15:00:00,46.76,46.82,46.73,46.82,34516.0,46.4975,46.5571,46.4676,46.5571,34516.0
2025-05-12 15:05:00,46.83,46.86,46.81,46.86,44321.0,46.5671,46.5969,46.5472,46.5969,44321.0
2025-05-12 15:10:00,46.86,46.86,46.78,46.8,27464.0,46.5969,46.5969,46.5173,46.5372,27464.0
2025-05-12 15:15:00,46.8,46.82,46.77,46.79,45144.0,46.5372,46.5571,46.5074,46.5273,45144.0
2025-05-12 15:20:00,46.79,46.79,46.71,46.72,30923.0,46.5273,46.5273,46.4477,46.4577,30923.0
2025-05-12 15:25:00,46.72,46.74,46.67,46.7,45335.0,46.4577,46.4776,46.408,46.4378,45335.0
2025-05-12 15:30:00,46.7,46.79,46.69,46.77,36761.0,46.4378,46.5273,46.4279,46.5074,36761.0
2025-05-12 15:35:00,46.77,46.84,46.73,46.75,62866.0,46.5074,46.577,46.4676,46.4875,62866.0
2025-05-12 15:40:00,46.75,46.75,46.68,46.71,92603.0,46.4875,46.4875,46.4179,46.4477,92603.0
2025-05-12 15:45:00,46.7,46.78,46.5,46.78,117681.0,46.4378,46.5173,46.2389,46.5173,117681.0
2025-05-12 15:50:00,46.78,46.9,46.77,46.88,124519.0,46.5173,46.6367,46.5074,46.6168,124519.0
2025-05-12 15:55:00,46.87,47.01,46.83,46.96,411321.0,46.6068,46.7461,46.5671,46.6963,411321.0
2025-05-13 09:30:00,47.1,47.17,46.85,47.08,127843.0,46.8356,46.9052,46.587,46.8157,127843.0
2025-05-13 09:35:00,47.1,47.27,47.08,47.19,42782.0,46.8356,47.0046,46.8157,46.925,42782.0
2025-05-13 09:40:00,47.21,47.38,47.2,47.37,56699.0,46.9449,47.114,46.935,47.104,56699.0
2025-05-13 09:45:00,47.35,47.37,47.26,47.34,46832.0,47.0841,47.104,46.9947,47.0742,46832.0
2025-05-13 09:50:00,47.34,47.45,47.23,47.28,60217.0,47.0742,47.1836,46.9648,47.0145,60217.0
2025-05-13 09:55:00,47.27,47.42,47.24,47.4,38898.0,47.0046,47.1538,46.9748,47.1339,38898.0
2025-05-13 10:00:00,47.4,47.55,47.4,47.51,70115.0,47.1339,47.283,47.1339,47.2433,70115.0
2025-05-13 10:05:00,47.52,47.54,47.48,47.5,52882.0,47.2532,47.2731,47.2134,47.2333,52882.0
2025-05-13 10:10:00,47.53,47.67,47.5,47.66,21861.0,47.2631,47.4024,47.2333,47.3924,21861.0
2025-05-13 10:15:00,47.67,47.72,47.63,47.64,24301.0,47.4024,47.4521,47.3626,47.3725,24301.0
2025-05-13 10:20:00,47.66,47.67,47.56,47.57,24804.0,47.3924,47.4024,47.293,47.3029,24804.0
2025-05-13 10:25:00,47.56,47.71,47.55,47.67,45403.0,47.293,47.4421,47.283,47.4024,45403.0
2025-05-13 10:30:00,47.67,47.78,47.65,47.73,24472.0,47.4024,47.5117,47.3825,47.462,24472.0
2025-05-13 10:35:00,47.76,47.77,47.69,47.7,23518.0,47.4918,47.5018,47.4222,47.4322,23518.0
2025-05-13 10:40:00,47.7,47.7,47.63,47.63,14422.0,47.4322,47.4322,47.3626,47.3626,14422.0
2025-05-13 10:45:00,47.63,47.69,47.57,47.6,14352.0,47.3626,47.4222,47.3029,47.3327,14352.0
2025-05-13 10:50:00,47.61,47.69,47.6,47.67,16728.0,47.3427,47.4222,47.3327,47.4024,16728.0
2025-05-13 10:55:00,47.67,47.79,47.66,47.75,71078.0,47.4024,47.5217,47.3924,47.4819,71078.0
2025-05-13 11:00:00,47.75,47.85,47.74,47.78,37412.0,47.4819,47.5813,47.472,47.5117,37412.0
2025-05-13 11:05:00,47.77,47.77,47.71,47.75,49061.0,47.5018,47.5018,47.4421,47.4819,49061.0
2025-05-13 11:10:00,47.75,47.8,47.73,47.74,33202.0,47.4819,47.5316,47.462,47.472,33202.0
2025-05-13 11:15:00,47.74,47.78,47.73,47.78,59523.0,47.472,47.5117,47.462,47.5117,59523.0
2025-05-13 11:20:00,47.78,47.79,47.74,47.78,14688.0,47.5117,47.5217,47.472,47.5117,14688.0
2025-05-13 11:25:00,47.78,47.86,47.75,47.82,26014.0,47.5117,47.5913,47.4819,47.5515,26014.0
2025-05-13 11:30:00,47.83,47.85,47.8,47.81,12524.0,47.5615,47.5813,47.5316,47.5416,12524.0
2025-05-13 11:35:00,47.81,47.91,47.78,47.91,37813.0,47.5416,47.641,47.5117,47.641,37813.0
2025-05-13 11:40:00,47.9,48.05,47.89,48.04,91349.0,47.6311,47.7802,47.6211,47.7703,91349.0
2025-05-13 11:45:00,48.04,48.15,48.02,48.08,30536.0,47.7703,47.8797,47.7504,47.8101,30536.0
2025-05-13 11:50:00,48.08,48.11,48.04,48.09,46405.0,47.8101,47.8399,47.7703,47.82,46405.0
2025-05-13 11:55:00,48.08,48.08,48.02,48.03,17956.0,47.8101,47.8101,47.7504,47.7603,17956.0
2025-05-13 12:00:00,48.03,48.04,47.95,47.98,27339.0,47.7603,47.7703,47.6808,47.7106,27339.0
2025-05-13 12:05:00,47.98,48.05,47.98,47.98,38189.0,47.7106,47.7802,47.7106,47.7106,38189.0
2025-05-13 12:10:00,47.98,48.08,47.98,48.08,60654.0,47.7106,47.8101,47.7106,47.8101,60654.0
2025-05-13 12:15:00,48.08,48.08,47.97,47.98,16228.0,47.8101,47.8101,47.7007,47.7106,16228.0
2025-05-13 12:20:00,47.97,48.02,47.97,47.98,14371.0,47.7007,47.7504,47.7007,47.7106,14371.0
2025-05-13 12:25:00,47.98,48.02,47.93,47.98,89659.0,47.7106,47.7504,47.6609,47.7106,89659.0
2025-05-13 12:30:00,47.98,48.02,47.95,47.97,51674.0,47.7106,47.7504,47.6808,47.7007,51674.0
2025-05-13 12:35:00,47.97,48.01,47.96,47.97,40924.0,47.7007,47.7404,47.6907,47.7007,40924.0
2025-05-13 12:40:00,47.96,47.99,47.94,47.96,16985.0,47.6907,47.7206,47.6708,47.6907,16985.0
2025-05-13 12:45:00,47.96,48.0,47.96,47.97,18559.0,47.6907,47.7305,47.6907,47.7007,18559.0
2025-05-13 12:50:00,47.97,47.99,47.95,47.98,8758.0,47.7007,47.7206,47.6808,47.7106,8758.0
2025-05-13 12:55:00,47.98,47.98,47.92,47.93,24597.0,47.7106,47.7106,47.6509,47.6609,24597.0
2025-05-13 13:00:00,47.93,47.94,47.87,47.92,23348.0,47.6609,47.6708,47.6012,47.6509,23348.0
2025-05-13 13:05:00,47.93,47.94,47.83,47.91,72557.0,47.6609,47.6708,47.5615,47.641,72557.0
2025-05-13 13:10:00,47.91,47.96,47.89,47.92,50992.0,47.641,47.6907,47.6211,47.6509,50992.0
2025-05-13 13:15:00,47.93,48.01,47.91,47.97,22246.0,47.6609,47.7404,47.641,47.7007,22246.0
2025-05-13 13:20:00,47.96,47.97,47.93,47.93,21438.0,47.6907,47.7007,47.6609,47.6609,21438.0
2025-05-13 13:25:00,47.92,47.92,47.86,47.89,10943.0,47.6509,47.6509,47.5913,47.6211,10943.0
2025-05-13 13:30:00,47.89,47.93,47.89,47.91,19520.0,47.6211,47.6609,47.6211,47.641,19520.0
2025-05-13 13:35:00,47.91,47.91,47.81,47.82,21782.0,47.641,47.641,47.5416,47.5515,21782.0
2025-05-13 13:40:00,47.82,47.88,47.81,47.88,56715.0,47.5515,47.6112,47.5416,47.6112,56715.0
2025-05-13 13:45:00,47.87,47.91,47.86,47.87,22481.0,47.6012,47.641,47.5913,47.6012,22481.0
2025-05-13 13:50:00,47.88,47.89,47.83,47.84,13999.0,47.6112,47.6211,47.5615,47.5714,13999.0
2025-05-13 13:55:00,47.83,47.85,47.79,47.84,56144.0,47.5615,47.5813,47.5217,47.5714,56144.0
2025-05-13 14:00:00,47.84,47.85,47.79,47.83,34964.0,47.5714,47.5813,47.5217,47.5615,34964.0
2025-05-13 14:05:00,47.84,47.86,47.76,47.77,14197.0,47.5714,47.5913,47.4918,47.5018,14197.0
2025-05-13 14:10:00,47.77,47.78,47.73,47.75,15708.0,47.5018,47.5117,47.462,47.4819,15708.0
2025-05-13 14:15:00,47.74,47.76,47.71,47.74,27665.0,47.472,47.4918,47.4421,47.472,27665.0
2025-05-13 14:20:00,47.73,47.77,47.73,47.75,10757.0,47.462,47.5018,47.462,47.4819,10757.0
2025-05-13 14:25:00,47.75,47.76,47.7,47.71,13813.0,47.4819,47.4918,47.4322,47.4421,13813.0
2025-05-13 14:30:00,47.71,47.71,47.62,47.63,44582.0,47.4421,47.4421,47.3526,47.3626,44582.0
2025-05-13 14:35:00,47.63,47.68,47.61,47.66,28005.0,47.3626,47.4123,47.3427,47.3924,28005.0
2025-05-13 14:40:00,47.67,47.68,47.65,47.68,32647.0,47.4024,47.4123,47.3825,47.4123,32647.0
2025-05-13 14:45:00,47.68,47.68,47.63,47.64,20787.0,47.4123,47.4123,47.3626,47.3725,20787.0
2025-05-13 14:50:00,47.64,47.71,47.63,47.71,39169.0,47.3725,47.4421,47.3626,47.4421,39169.0
2025-05-13 14:55:00,47.72,47.79,47.71,47.76,33168.0,47.4521,47.5217,47.4421,47.4918,33168.0
2025-05-13 15:00:00,47.76,47.77,47.73,47.77,13922.0,47.4918,47.5018,47.462,47.5018,13922.0
2025-05-13 15:05:00,47.77,47.79,47.74,47.75,17027.0,47.5018,47.5217,47.472,47.4819,17027.0
2025-05-13 15:10:00,47.76,47.8,47.76,47.79,18815.0,47.4918,47.5316,47.4918,47.5217,18815.0
2025-05-13 15:15:00,47.79,47.82,47.78,47.79,24673.0,47.5217,47.5515,47.5117,47.5217,24673.0
2025-05-13 15:20:00,47.79,47.81,47.76,47.78,21493.0,47.5217,47.5416,47.4918,47.5117,21493.0
2025-05-13 15:25:00,47.78,47.79,47.73,47.74,24308.0,47.5117,47.5217,47.462,47.472,24308.0
2025-05-13 15:30:00,47.73,47.73,47.68,47.69,42357.0,47.462,47.462,47.4123,47.4222,42357.0
2025-05-13 15:35:00,47.7,47.72,47.66,47.7,38570.0,47.4322,47.4521,47.3924,47.4322,38570.0
2025-05-13 15:40:00,47.7,47.82,47.69,47.81,84744.0,47.4322,47.5515,47.4222,47.5416,84744.0
2025-05-13 15:45:00,47.81,47.81,47.71,47.72,79809.0,47.5416,47.5416,47.4421,47.4521,79809.0
2025-05-13 15:50:00,47.73,47.76,47.62,47.66,139177.0,47.462,47.4918,47.3526,47.3924,139177.0
2025-05-13 15:55:00,47.66,47.69,47.6,47.61,408902.0,47.3924,47.4222,47.3327,47.3427,408902.0
2025-05-14 09:30:00,47.73,47.86,47.37,47.56,86290.0,47.462,47.5913,47.104,47.293,86290.0
2025-05-14 09:35:00,47.62,47.63,47.44,47.45,39724.0,47.3526,47.3626,47.1736,47.1836,39724.0
2025-05-14 09:40:00,47.47,47.54,47.42,47.45,19879.0,47.2035,47.2731,47.1538,47.1836,19879.0
2025-05-14 09:45:00,47.45,47.48,47.23,47.3,27613.0,47.1836,47.2134,46.9648,47.0344,27613.0
2025-05-14 09:50:00,47.3,47.34,47.17,47.17,31046.0,47.0344,47.0742,46.9052,46.9052,31046.0
2025-05-14 09:55:00,47.19,47.19,47.05,47.11,25850.0,46.925,46.925,46.7858,46.8455,25850.0
2025-05-14 10:00:00,47.1,47.12,47.03,47.07,52312.0,46.8356,46.8554,46.7659,46.8057,52312.0
2025-05-14 10:05:00,47.08,47.26,47.06,47.19,118516.0,46.8157,46.9947,46.7958,46.925,118516.0
2025-05-14 10:10:00,47.17,47.3,47.15,47.19,36523.0,46.9052,47.0344,46.8853,46.925,36523.0
2025-05-14 10:15:00,47.2,47.23,47.13,47.15,19579.0,46.935,46.9648,46.8654,46.8853,19579.0
2025-05-14 10:20:00,47.16,47.25,47.1,47.24,27024.0,46.8952,46.9847,46.8356,46.9748,27024.0
2025-05-14 10:25:00,47.23,47.25,47.2,47.24,14277.0,46.9648,46.9847,46.935,46.9748,14277.0
2025-05-14 10:30:00,47.24,47.29,47.22,47.27,31834.0,46.9748,47.0245,46.9549,47.0046,31834.0
2025-05-14 10:35:00,47.29,47.32,47.25,47.25,17889.0,47.0245,47.0543,46.9847,46.9847,17889.0
2025-05-14 10:40:00,47.23,47.25,47.19,47.21,35387.0,46.9648,46.9847,46.925,46.9449,35387.0
2025-05-14 10:45:00,47.21,47.23,47.18,47.23,20935.0,46.9449,46.9648,46.9151,46.9648,20935.0
2025-05-14 10:50:00,47.23,47.25,47.2,47.23,19273.0,46.9648,46.9847,46.935,46.9648,19273.0
2025-05-14 10:55:00,47.24,47.25,47.18,47.19,19086.0,46.9748,46.9847,46.9151,46.925,19086.0
2025-05-14 11:00:00,47.19,47.19,47.13,47.13,25047.0,46.925,46.925,46.8654,46.8654,25047.0
2025-05-14 11:05:00,47.13,47.16,47.1,47.16,17960.0,46.8654,46.8952,46.8356,46.8952,17960.0
2025-05-14 11:10:00,47.16,47.21,47.14,47.21,12664.0,46.8952,46.9449,46.8753,46.9449,12664.0
2025-05-14 11:15:00,47.2,47.21,47.15,47.17,24713.0,46.935,46.9449,46.8853,46.9052,24713.0
2025-05-14 11:20:00,47.18,47.26,47.16,47.24,13343.0,46.9151,46.9947,46.8952,46.9748,13343.0
2025-05-14 11:25:00,47.25,47.33,47.25,47.31,19403.0,46.9847,47.0643,46.9847,47.0444,19403.0
2025-05-14 11:30:00,47.3,47.34,47.28,47.32,9091.0,47.0344,47.0742,47.0145,47.0543,9091.0
2025-05-14 11:35:00,47.33,47.35,47.27,47.27,13556.0,47.0643,47.0841,47.0046,47.0046,13556.0
2025-05-14 11:40:00,47.27,47.27,47.22,47.24,14404.0,47.0046,47.0046,46.9549,46.9748,14404.0
2025-05-14 11:45:00,47.23,47.27,47.22,47.24,11665.0,46.9648,47.0046,46.9549,46.9748,11665.0
2025-05-14 11:50:00,47.23,47.24,47.2,47.23,18183.0,46.9648,46.9748,46.935,46.9648,18183.0
2025-05-14 11:55:00,47.23,47.24,47.2,47.22,16828.0,46.9648,46.9748,46.935,46.9549,16828.0
2025-05-14 12:00:00,47.21,47.26,47.2,47.23,21071.0,46.9449,46.9947,46.935,46.9648,21071.0
2025-05-14 12:05:00,47.23,47.24,47.19,47.22,11875.0,46.9648,46.9748,46.925,46.9549,11875.0
2025-05-14 12:10:00,47.21,47.21,47.17,47.2,14550.0,46.9449,46.9449,46.9052,46.935,14550.0
2025-05-14 12:15:00,47.21,47.24,47.19,47.23,21950.0,46.9449,46.9748,46.925,46.9648,21950.0
2025-05-14 12:20:00,47.23,47.24,47.19,47.22,19795.0,46.9648,46.9748,46.925,46.9549,19795.0
2025-05-14 12:25:00,47.21,47.22,47.18,47.21,11372.0,46.9449,46.9549,46.9151,46.9449,11372.0
2025-05-14 12:30:00,47.21,47.21,47.14,47.18,70242.0,46.9449,46.9449,46.8753,46.9151,70242.0
2025-05-14 12:35:00,47.18,47.2,47.08,47.08,17902.0,46.9151,46.935,46.8157,46.8157,17902.0
2025-05-14 12:40:00,47.08,47.11,47.02,47.09,36807.0,46.8157,46.8455,46.756,46.8256,36807.0
2025-05-14 12:45:00,47.1,47.12,47.05,47.06,53112.0,46.8356,46.8554,46.7858,46.7958,53112.0
2025-05-14 12:50:00,47.05,47.08,47.04,47.04,12962.0,46.7858,46.8157,46.7759,46.7759,12962.0
2025-05-14 12:55:00,47.04,47.07,47.03,47.05,12888.0,46.7759,46.8057,46.7659,46.7858,12888.0
2025-05-14 13:00:00,47.05,47.05,47.02,47.03,12426.0,46.7858,46.7858,46.756,46.7659,12426.0
2025-05-14 13:05:00,47.02,47.06,47.01,47.05,8107.0,46.756,46.7958,46.7461,46.7858,8107.0
2025-05-14 13:10:00,47.05,47.08,47.03,47.05,19210.0,46.7858,46.8157,46.7659,46.7858,19210.0
2025-05-14 13:15:00,47.05,47.05,46.92,46.98,48674.0,46.7858,46.7858,46.6566,46.7162,48674.0
2025-05-14 13:20:00,46.98,46.98,46.83,46.88,27499.0,46.7162,46.7162,46.5671,46.6168,27499.0
2025-05-14 13:25:00,46.9,46.97,46.86,46.95,34714.0,46.6367,46.7063,46.5969,46.6864,34714.0
2025-05-14 13:30:00,46.95,47.0,46.93,46.95,62917.0,46.6864,46.7361,46.6665,46.6864,62917.0
2025-05-14 13:35:00,46.95,47.01,46.93,47.01,60590.0,46.6864,46.7461,46.6665,46.7461,60590.0
2025-05-14 13:40:00,47.01,47.01,46.96,46.98,36177.0,46.7461,46.7461,46.6963,46.7162,36177.0
2025-05-14 13:45:00,46.98,47.03,46.96,47.03,38946.0,46.7162,46.7659,46.6963,46.7659,38946.0
2025-05-14 13:50:00,47.03,47.05,47.0,47.0,32457.0,46.7659,46.7858,46.7361,46.7361,32457.0
2025-05-14 13:55:00,47.01,47.06,46.99,47.05,68301.0,46.7461,46.7958,46.7262,46.7858,68301.0
2025-05-14 14:00:00,47.05,47.05,47.02,47.04,26223.0,46.7858,46.7858,46.756,46.7759,26223.0
2025-05-14 14:05:00,47.04,47.05,46.97,46.98,24115.0,46.7759,46.7858,46.7063,46.7162,24115.0
2025-05-14 14:10:00,46.98,47.0,46.92,46.94,17662.0,46.7162,46.7361,46.6566,46.6765,17662.0
2025-05-14 14:15:00,46.94,46.94,46.85,46.88,25302.0,46.6765,46.6765,46.587,46.6168,25302.0
2025-05-14 14:20:00,46.88,46.89,46.83,46.86,73365.0,46.6168,46.6267,46.5671,46.5969,73365.0
2025-05-14 14:25:00,46.86,46.87,46.77,46.82,26500.0,46.5969,46.6068,46.5074,46.5571,26500.0
2025-05-14 14:30:00,46.83,47.01,46.83,47.0,25375.0,46.5671,46.7461,46.5671,46.7361,25375.0
2025-05-14 14:35:00,47.02,47.05,46.97,47.0,15358.0,46.756,46.7858,46.7063,46.7361,15358.0
2025-05-14 14:40:00,47.0,47.04,46.99,47.04,8930.0,46.7361,46.7759,46.7262,46.7759,8930.0
2025-05-14 14:45:00,47.04,47.04,47.0,47.04,10275.0,46.7759,46.7759,46.7361,46.7759,10275.0
2025-05-14 14:50:00,47.03,47.07,47.01,47.01,13877.0,46.7659,46.8057,46.7461,46.7461,13877.0
2025-05-14 14:55:00,47.02,47.02,46.97,46.99,13246.0,46.756,46.756,46.7063,46.7262,13246.0
2025-05-14 15:00:00,46.98,47.0,46.96,46.97,13931.0,46.7162,46.7361,46.6963,46.7063,13931.0
2025-05-14 15:05:00,46.97,47.02,46.94,47.01,49885.0,46.7063,46.756,46.6765,46.7461,49885.0
2025-05-14 15:10:00,47.02,47.07,47.01,47.02,19932.0,46.756,46.8057,46.7461,46.756,19932.0
2025-05-14 15:15:00,47.02,47.05,46.97,46.98,39257.0,46.756,46.7858,46.7063,46.7162,39257.0
2025-05-14 15:20:00,46.98,46.98,46.91,46.94,18434.0,46.7162,46.7162,46.6466,46.6765,18434.0
2025-05-14 15:25:00,46.92,46.97,46.91,46.95,20946.0,46.6566,46.7063,46.6466,46.6864,20946.0
2025-05-14 15:30:00,46.94,47.0,46.92,46.98,22346.0,46.6765,46.7361,46.6566,46.7162,22346.0
2025-05-14 15:35:00,46.98,46.99,46.95,46.97,29153.0,46.7162,46.7262,46.6864,46.7063,29153.0
2025-05-14 15:40:00,46.97,47.01,46.95,46.98,41131.0,46.7063,46.7461,46.6864,46.7162,41131.0
2025-05-14 15:45:00,46.97,46.98,46.93,46.97,49648.0,46.7063,46.7162,46.6665,46.7063,49648.0
2025-05-14 15:50:00,46.98,47.07,46.98,46.98,125606.0,46.7162,46.8057,46.7162,46.7162,125606.0
2025-05-14 15:55:00,46.98,47.04,46.94,46.97,359027.0,46.7162,46.7759,46.6765,46.7063,359027.0
2025-05-15 09:30:00,46.97,47.05,46.83,47.02,135034.0,46.7063,46.7858,46.5671,46.756,135034.0
2025-05-15 09:35:00,47.03,47.05,46.96,47.01,17146.0,46.7659,46.7858,46.6963,46.7461,17146.0
2025-05-15 09:40:00,46.98,47.11,46.97,47.11,57166.0,46.7162,46.8455,46.7063,46.8455,57166.0
2025-05-15 09:45:00,47.11,47.11,47.01,47.07,22320.0,46.8455,46.8455,46.7461,46.8057,22320.0
2025-05-15 09:50:00,47.06,47.14,47.03,47.09,208338.0,46.7958,46.8753,46.7659,46.8256,208338.0
2025-05-15 09:55:00,47.11,47.21,47.07,47.12,19364.0,46.8455,46.9449,46.8057,46.8554,19364.0
2025-05-15 10:00:00,47.12,47.23,47.07,47.22,46418.0,46.8554,46.9648,46.8057,46.9549,46418.0
2025-05-15 10:05:00,47.22,47.24,47.13,47.13,16312.0,46.9549,46.9748,46.8654,46.8654,16312.0
2025-05-15 10:10:00,47.12,47.13,47.0,47.04,24731.0,46.8554,46.8654,46.7361,46.7759,24731.0
2025-05-15 10:15:00,47.05,47.07,46.99,47.07,12462.0,46.7858,46.8057,46.7262,46.8057,12462.0
2025-05-15 10:20:00,47.08,47.19,47.07,47.19,20011.0,46.8157,46.925,46.8057,46.925,20011.0
2025-05-15 10:25:00,47.18,47.19,47.07,47.07,16463.0,46.9151,46.925,46.8057,46.8057,16463.0
2025-05-15 10:30:00,47.07,47.07,46.94,46.95,46420.0,46.8057,46.8057,46.6765,46.6864,46420.0
2025-05-15 10:35:00,46.95,46.97,46.88,46.95,26061.0,46.6864,46.7063,46.6168,46.6864,26061.0
2025-05-15 10:40:00,46.97,47.03,46.96,46.99,22470.0,46.7063,46.7659,46.6963,46.7262,22470.0
2025-05-15 10:45:00,46.99,47.04,46.98,47.01,27686.0,46.7262,46.7759,46.7162,46.7461,27686.0
2025-05-15 10:50:00,47.01,47.03,46.99,47.02,14067.0,46.7461,46.7659,46.7262,46.756,14067.0
2025-05-15 10:55:00,47.02,47.09,47.0,47.08,13439.0,46.756,46.8256,46.7361,46.8157,13439.0
2025-05-15 11:00:00,47.07,47.14,47.05,47.14,31866.0,46.8057,46.8753,46.7858,46.8753,31866.0
2025-05-15 11:05:00,47.15,47.15,47.1,47.1,21970.0,46.8853,46.8853,46.8356,46.8356,21970.0
2025-05-15 11:10:00,47.11,47.13,47.09,47.11,12595.0,46.8455,46.8654,46.8256,46.8455,12595.0
2025-05-15 11:15:00,47.11,47.12,47.03,47.08,33241.0,46.8455,46.8554,46.7659,46.8157,33241.0
2025-05-15 11:20:00,47.07,47.17,47.07,47.16,40084.0,46.8057,46.9052,46.8057,46.8952,40084.0
2025-05-15 11:25:00,47.16,47.19,47.14,47.17,36443.0,46.8952,46.925,46.8753,46.9052,36443.0
2025-05-15 11:30:00,47.17,47.21,47.15,47.19,21942.0,46.9052,46.9449,46.8853,46.925,21942.0
2025-05-15 11:35:00,47.19,47.21,47.15,47.21,31687.0,46.925,46.9449,46.8853,46.9449,31687.0
2025-05-15 11:40:00,47.21,47.29,47.2,47.29,37308.0,46.9449,47.0245,46.935,47.0245,37308.0
2025-05-15 11:45:00,47.28,47.28,47.24,47.24,29022.0,47.0145,47.0145,46.9748,46.9748,29022.0
2025-05-15 11:50:00,47.24,47.29,47.2,47.23,30783.0,46.9748,47.0245,46.935,46.9648,30783.0
2025-05-15 11:55:00,47.23,47.25,47.17,47.19,113052.0,46.9648,46.9847,46.9052,46.925,113052.0
2025-05-15 12:00:00,47.2,47.27,47.2,47.24,20782.0,46.935,47.0046,46.935,46.9748,20782.0
2025-05-15 12:05:00,47.27,47.33,47.25,47.31,24533.0,47.0046,47.0643,46.9847,47.0444,24533.0
2025-05-15 12:10:00,47.31,47.35,47.3,47.32,40282.0,47.0444,47.0841,47.0344,47.0543,40282.0
2025-05-15 12:15:00,47.32,47.35,47.3,47.32,15599.0,47.0543,47.0841,47.0344,47.0543,15599.0
2025-05-15 12:20:00,47.32,47.32,47.28,47.29,24747.0,47.0543,47.0543,47.0145,47.0245,24747.0
2025-05-15 12:25:00,47.29,47.31,47.24,47.28,10036.0,47.0245,47.0444,46.9748,47.0145,10036.0
2025-05-15 12:30:00,47.28,47.29,47.26,47.28,13196.0,47.0145,47.0245,46.9947,47.0145,13196.0
2025-05-15 12:35:00,47.27,47.37,47.26,47.35,28092.0,47.0046,47.104,46.9947,47.0841,28092.0
2025-05-15 12:40:00,47.35,47.38,47.33,47.36,18777.0,47.0841,47.114,47.0643,47.0941,18777.0
2025-05-15 12:45:00,47.38,47.38,47.34,47.36,12618.0,47.114,47.114,47.0742,47.0941,12618.0
2025-05-15 12:50:00,47.36,47.38,47.3,47.3,24399.0,47.0941,47.114,47.0344,47.0344,24399.0
2025-05-15 12:55:00,47.3,47.3,47.27,47.28,24125.0,47.0344,47.0344,47.0046,47.0145,24125.0
2025-05-15 13:00:00,47.28,47.31,47.27,47.31,18338.0,47.0145,47.0444,47.0046,47.0444,18338.0
2025-05-15 13:05:00,47.33,47.41,47.33,47.38,20739.0,47.0643,47.1438,47.0643,47.114,20739.0
2025-05-15 13:10:00,47.38,47.44,47.37,47.43,18071.0,47.114,47.1736,47.104,47.1637,18071.0
2025-05-15 13:15:00,47.43,47.46,47.41,47.42,26371.0,47.1637,47.1935,47.1438,47.1538,26371.0
2025-05-15 13:20:00,47.42,47.46,47.41,47.45,15134.0,47.1538,47.1935,47.1438,47.1836,15134.0
2025-05-15 13:25:00,47.44,47.46,47.38,47.44,54177.0,47.1736,47.1935,47.114,47.1736,54177.0
2025-05-15 13:30:00,47.44,47.45,47.4,47.41,22776.0,47.1736,47.1836,47.1339,47.1438,22776.0
2025-05-15 13:35:00,47.41,47.46,47.39,47.42,19857.0,47.1438,47.1935,47.1239,47.1538,19857.0
2025-05-15 13:40:00,47.43,47.44,47.4,47.41,19806.0,47.1637,47.1736,47.1339,47.1438,19806.0
2025-05-15 13:45:00,47.39,47.42,47.39,47.4,17824.0,47.1239,47.1538,47.1239,47.1339,17824.0
2025-05-15 13:50:00,47.4,47.44,47.38,47.41,58170.0,47.1339,47.1736,47.114,47.1438,58170.0
2025-05-15 13:55:00,47.4,47.4,47.37,47.39,23644.0,47.1339,47.1339,47.104,47.1239,23644.0
2025-05-15 14:00:00,47.39,47.42,47.36,47.4,26828.0,47.1239,47.1538,47.0941,47.1339,26828.0
2025-05-15 14:05:00,47.39,47.41,47.36,47.38,35646.0,47.1239,47.1438,47.0941,47.114,35646.0
2025-05-15 14:10:00,47.38,47.4,47.33,47.34,16951.0,47.114,47.1339,47.0643,47.0742,16951.0
2025-05-15 14:15:00,47.33,47.35,47.3,47.3,14530.0,47.0643,47.0841,47.0344,47.0344,14530.0
2025-05-15 14:20:00,47.29,47.34,47.29,47.34,11627.0,47.0245,47.0742,47.0245,47.0742,11627.0
2025-05-15 14:25:00,47.33,47.39,47.33,47.38,21871.0,47.0643,47.1239,47.0643,47.114,21871.0
2025-05-15 14:30:00,47.38,47.45,47.37,47.44,23873.0,47.114,47.1836,47.104,47.1736,23873.0
2025-05-15 14:35:00,47.44,47.46,47.43,47.44,20525.0,47.1736,47.1935,47.1637,47.1736,20525.0
2025-05-15 14:40:00,47.44,47.47,47.41,47.43,37216.0,47.1736,47.2035,47.1438,47.1637,37216.0
2025-05-15 14:45:00,47.43,47.44,47.36,47.41,11717.0,47.1637,47.1736,47.0941,47.1438,11717.0
2025-05-15 14:50:00,47.4,47.41,47.37,47.39,12412.0,47.1339,47.1438,47.104,47.1239,12412.0
2025-05-15 14:55:00,47.39,47.41,47.36,47.4,19436.0,47.1239,47.1438,47.0941,47.1339,19436.0
2025-05-15 15:00:00,47.4,47.46,47.39,47.43,22356.0,47.1339,47.1935,47.1239,47.1637,22356.0
2025-05-15 15:05:00,47.43,47.47,47.39,47.41,14962.0,47.1637,47.2035,47.1239,47.1438,14962.0
2025-05-15 15:10:00,47.4,47.47,47.39,47.45,24072.0,47.1339,47.2035,47.1239,47.1836,24072.0
2025-05-15 15:15:00,47.45,47.52,47.44,47.5,32655.0,47.1836,47.2532,47.1736,47.2333,32655.0
2025-05-15 15:20:00,47.51,47.52,47.47,47.48,53095.0,47.2433,47.2532,47.2035,47.2134,53095.0
2025-05-15 15:25:00,47.48,47.48,47.42,47.45,29217.0,47.2134,47.2134,47.1538,47.1836,29217.0
2025-05-15 15:30:00,47.46,47.54,47.45,47.53,59555.0,47.1935,47.2731,47.1836,47.2631,59555.0
2025-05-15 15:35:00,47.52,47.59,47.52,47.54,84854.0,47.2532,47.3228,47.2532,47.2731,84854.0
2025-05-15 15:40:00,47.54,47.6,47.53,47.57,59443.0,47.2731,47.3327,47.2631,47.3029,59443.0
2025-05-15 15:45:00,47.58,47.61,47.54,47.58,76001.0,47.3129,47.3427,47.2731,47.3129,76001.0
2025-05-15 15:50:00,47.59,47.63,47.51,47.52,123527.0,47.3228,47.3626,47.2433,47.2532,123527.0
2025-05-15 15:55:00,47.52,47.65,47.48,47.61,289472.0,47.2532,47.3825,47.2134,47.3427,289472.0
2025-05-16 09:30:00,47.7,47.74,47.47,47.48,200842.0,47.4322,47.472,47.2035,47.2134,200842.0
2025-05-16 09:35:00,47.52,47.63,47.51,47.59,14140.0,47.2532,47.3626,47.2433,47.3228,14140.0
2025-05-16 09:40:00,47.59,47.59,47.46,47.55,22981.0,47.3228,47.3228,47.1935,47.283,22981.0
2025-05-16 09:45:00,47.56,47.63,47.52,47.62,28466.0,47.293,47.3626,47.2532,47.3526,28466.0
2025-05-16 09:50:00,47.63,47.67,47.59,47.64,24397.0,47.3626,47.4024,47.3228,47.3725,24397.0
2025-05-16 09:55:00,47.63,47.74,47.62,47.7,14962.0,47.3626,47.472,47.3526,47.4322,14962.0
2025-05-16 10:00:00,47.69,47.71,47.58,47.71,20583.0,47.4222,47.4421,47.3129,47.4421,20583.0
2025-05-16 10:05:00,47.71,47.71,47.57,47.61,14822.0,47.4421,47.4421,47.3029,47.3427,14822.0
2025-05-16 10:10:00,47.61,47.62,47.53,47.6,16877.0,47.3427,47.3526,47.2631,47.3327,16877.0
2025-05-16 10:15:00,47.61,47.67,47.59,47.66,17543.0,47.3427,47.4024,47.3228,47.3924,17543.0
2025-05-16 10:20:00,47.66,47.66,47.58,47.64,19029.0,47.3924,47.3924,47.3129,47.3725,19029.0
2025-05-16 10:25:00,47.64,47.68,47.59,47.59,13481.0,47.3725,47.4123,47.3228,47.3228,13481.0
2025-05-16 10:30:00,47.59,47.6,47.5,47.53,13555.0,47.3228,47.3327,47.2333,47.2631,13555.0
2025-05-16 10:35:00,47.53,47.53,47.49,47.5,8381.0,47.2631,47.2631,47.2234,47.2333,8381.0
2025-05-16 10:40:00,47.5,47.5,47.42,47.43,10030.0,47.2333,47.2333,47.1538,47.1637,10030.0
2025-05-16 10:45:00,47.44,47.55,47.42,47.55,10891.0,47.1736,47.283,47.1538,47.283,10891.0
2025-05-16 10:50:00,47.55,47.59,47.52,47.56,8881.0,47.283,47.3228,47.2532,47.293,8881.0
2025-05-16 10:55:00,47.56,47.58,47.51,47.54,10743.0,47.293,47.3129,47.2433,47.2731,10743.0
2025-05-16 11:00:00,47.54,47.58,47.51,47.52,13256.0,47.2731,47.3129,47.2433,47.2532,13256.0
2025-05-16 11:05:00,47.53,47.57,47.52,47.54,12890.0,47.2631,47.3029,47.2532,47.2731,12890.0
2025-05-16 11:10:00,47.55,47.58,47.54,47.55,14004.0,47.283,47.3129,47.2731,47.283,14004.0
2025-05-16 11:15:00,47.55,47.57,47.48,47.54,15347.0,47.283,47.3029,47.2134,47.2731,15347.0
2025-05-16 11:20:00,47.54,47.55,47.5,47.52,10818.0,47.2731,47.283,47.2333,47.2532,10818.0
2025-05-16 11:25:00,47.52,47.63,47.51,47.62,25943.0,47.2532,47.3626,47.2433,47.3526,25943.0
2025-05-16 11:30:00,47.61,47.66,47.61,47.63,16353.0,47.3427,47.3924,47.3427,47.3626,16353.0
2025-05-16 11:35:00,47.64,47.65,47.6,47.61,6113.0,47.3725,47.3825,47.3327,47.3427,6113.0
2025-05-16 11:40:00,47.62,47.65,47.61,47.65,7673.0,47.3526,47.3825,47.3427,47.3825,7673.0
2025-05-16 11:45:00,47.65,47.65,47.6,47.62,8213.0,47.3825,47.3825,47.3327,47.3526,8213.0
2025-05-16 11:50:00,47.6,47.62,47.57,47.61,10148.0,47.3327,47.3526,47.3029,47.3427,10148.0
2025-05-16 11:55:00,47.61,47.62,47.54,47.54,10566.0,47.3427,47.3526,47.2731,47.2731,10566.0
2025-05-16 12:00:00,47.55,47.63,47.54,47.63,12058.0,47.283,47.3626,47.2731,47.3626,12058.0
2025-05-16 12:05:00,47.63,47.63,47.58,47.58,4819.0,47.3626,47.3626,47.3129,47.3129,4819.0
2025-05-16 12:10:00,47.57,47.59,47.56,47.58,8713.0,47.3029,47.3228,47.293,47.3129,8713.0
2025-05-16 12:15:00,47.58,47.61,47.55,47.55,12502.0,47.3129,47.3427,47.283,47.283,12502.0
2025-05-16 12:20:00,47.57,47.59,47.55,47.56,9069.0,47.3029,47.3228,47.283,47.293,9069.0
2025-05-16 12:25:00,47.57,47.57,47.53,47.54,11790.0,47.3029,47.3029,47.2631,47.2731,11790.0
2025-05-16 12:30:00,47.54,47.59,47.54,47.54,6510.0,47.2731,47.3228,47.2731,47.2731,6510.0
2025-05-16 12:35:00,47.55,47.57,47.55,47.56,3993.0,47.283,47.3029,47.283,47.293,3993.0
2025-05-16 12:40:00,47.55,47.62,47.55,47.55,28712.0,47.283,47.3526,47.283,47.283,28712.0
2025-05-16 12:45:00,47.55,47.62,47.55,47.6,7510.0,47.283,47.3526,47.283,47.3327,7510.0
2025-05-16 12:50:00,47.59,47.65,47.58,47.65,7317.0,47.3228,47.3825,47.3129,47.3825,7317.0
2025-05-16 12:55:00,47.65,47.68,47.62,47.67,27122.0,47.3825,47.4123,47.3526,47.4024,27122.0
2025-05-16 13:00:00,47.66,47.69,47.66,47.68,17379.0,47.3924,47.4222,47.3924,47.4123,17379.0
2025-05-16 13:05:00,47.67,47.74,47.67,47.74,12590.0,47.4024,47.472,47.4024,47.472,12590.0
2025-05-16 13:10:00,47.73,47.76,47.72,47.74,18348.0,47.462,47.4918,47.4521,47.472,18348.0
2025-05-16 13:15:00,47.75,47.84,47.74,47.83,22659.0,47.4819,47.5714,47.472,47.5615,22659.0
2025-05-16 13:20:00,47.84,47.84,47.79,47.82,15227.0,47.5714,47.5714,47.5217,47.5515,15227.0
2025-05-16 13:25:00,47.82,47.82,47.77,47.8,16283.0,47.5515,47.5515,47.5018,47.5316,16283.0
2025-05-16 13:30:00,47.8,47.84,47.78,47.79,9589.0,47.5316,47.5714,47.5117,47.5217,9589.0
2025-05-16 13:35:00,47.8,47.82,47.78,47.78,17978.0,47.5316,47.5515,47.5117,47.5117,17978.0
2025-05-16 13:40:00,47.79,47.83,47.77,47.83,40370.0,47.5217,47.5615,47.5018,47.5615,40370.0
2025-05-16 13:45:00,47.83,47.88,47.82,47.88,25234.0,47.5615,47.6112,47.5515,47.6112,25234.0
2025-05-16 13:50:00,47.89,47.89,47.84,47.85,21310.0,47.6211,47.6211,47.5714,47.5813,21310.0
2025-05-16 13:55:00,47.85,47.94,47.84,47.94,21217.0,47.5813,47.6708,47.5714,47.6708,21217.0
2025-05-16 14:00:00,47.94,47.97,47.92,47.93,26514.0,47.6708,47.7007,47.6509,47.6609,26514.0
2025-05-16 14:05:00,47.93,47.93,47.88,47.89,21852.0,47.6609,47.6609,47.6112,47.6211,21852.0
2025-05-16 14:10:00,47.89,47.92,47.85,47.91,18744.0,47.6211,47.6509,47.5813,47.641,18744.0
2025-05-16 14:15:00,47.91,47.94,47.89,47.93,17144.0,47.641,47.6708,47.6211,47.6609,17144.0
2025-05-16 14:20:00,47.93,47.94,47.9,47.91,22388.0,47.6609,47.6708,47.6311,47.641,22388.0
2025-05-16 14:25:00,47.9,47.93,47.89,47.91,17618.0,47.6311,47.6609,47.6211,47.641,17618.0
2025-05-16 14:30:00,47.9,47.93,47.89,47.93,14803.0,47.6311,47.6609,47.6211,47.6609,14803.0
2025-05-16 14:35:00,47.93,48.01,47.92,48.0,34367.0,47.6609,47.7404,47.6509,47.7305,34367.0
2025-05-16 14:40:00,47.99,48.01,47.96,47.99,42654.0,47.7206,47.7404,47.6907,47.7206,42654.0
2025-05-16 14:45:00,47.99,47.99,47.96,47.98,16464.0,47.7206,47.7206,47.6907,47.7106,16464.0
2025-05-16 14:50:00,47.98,48.07,47.94,48.05,72249.0,47.7106,47.8001,47.6708,47.7802,72249.0
2025-05-16 14:55:00,48.05,48.07,48.0,48.01,29566.0,47.7802,47.8001,47.7305,47.7404,29566.0
2025-05-16 15:00:00,48.02,48.08,48.01,48.05,45830.0,47.7504,47.8101,47.7404,47.7802,45830.0
2025-05-16 15:05:00,48.05,48.15,48.05,48.15,52599.0,47.7802,47.8797,47.7802,47.8797,52599.0
2025-05-16 15:10:00,48.15,48.16,48.08,48.08,71795.0,47.8797,47.8896,47.8101,47.8101,71795.0
2025-05-16 15:15:00,48.08,48.11,48.07,48.09,65671.0,47.8101,47.8399,47.8001,47.82,65671.0
2025-05-16 15:20:00,48.09,48.12,48.05,48.06,70513.0,47.82,47.8498,47.7802,47.7902,70513.0
2025-05-16 15:25:00,48.07,48.08,48.02,48.02,40142.0,47.8001,47.8101,47.7504,47.7504,40142.0
2025-05-16 15:30:00,48.02,48.09,48.01,48.06,83558.0,47.7504,47.82,47.7404,47.7902,83558.0
2025-05-16 15:35:00,48.06,48.17,48.06,48.13,89234.0,47.7902,47.8995,47.7902,47.8598,89234.0
2025-05-16 15:40:00,48.14,48.15,48.1,48.12,59555.0,47.8697,47.8797,47.8299,47.8498,59555.0
2025-05-16 15:45:00,48.12,48.23,48.1,48.19,95211.0,47.8498,47.9592,47.8299,47.9194,95211.0
2025-05-16 15:50:00,48.19,48.24,48.17,48.21,135383.0,47.9194,47.9692,47.8995,47.9393,135383.0
2025-05-16 15:55:00,48.21,48.26,48.19,48.2,510203.0,47.9393,47.989,47.9194,47.9294,510203.0
2025-05-19 09:30:00,47.4,47.66,47.4,47.53,79967.0,47.1339,47.3924,47.1339,47.2631,79967.0
2025-05-19 09:35:00,47.53,47.68,47.53,47.62,22412.0,47.2631,47.4123,47.2631,47.3526,22412.0
2025-05-19 09:40:00,47.63,47.81,47.62,47.81,16133.0,47.3626,47.5416,47.3526,47.5416,16133.0
2025-05-19 09:45:00,47.81,47.89,47.79,47.85,24269.0,47.5416,47.6211,47.5217,47.5813,24269.0
2025-05-19 09:50:00,47.86,47.98,47.85,47.97,22421.0,47.5913,47.7106,47.5813,47.7007,22421.0
2025-05-19 09:55:00,47.98,48.07,47.95,48.01,35005.0,47.7106,47.8001,47.6808,47.7404,35005.0
2025-05-19 10:00:00,48.0,48.07,47.96,48.04,20196.0,47.7305,47.8001,47.6907,47.7703,20196.0
2025-05-19 10:05:00,48.05,48.1,48.0,48.05,49355.0,47.7802,47.8299,47.7305,47.7802,49355.0
2025-05-19 10:10:00,48.05,48.06,47.95,47.96,33625.0,47.7802,47.7902,47.6808,47.6907,33625.0
2025-05-19 10:15:00,47.97,47.99,47.94,47.97,18261.0,47.7007,47.7206,47.6708,47.7007,18261.0
2025-05-19 10:20:00,47.97,47.99,47.85,47.86,16459.0,47.7007,47.7206,47.5813,47.5913,16459.0
2025-05-19 10:25:00,47.86,47.87,47.72,47.8,17436.0,47.5913,47.6012,47.4521,47.5316,17436.0
2025-05-19 10:30:00,47.78,47.81,47.71,47.77,27301.0,47.5117,47.5416,47.4421,47.5018,27301.0
2025-05-19 10:35:00,47.76,47.8,47.75,47.77,17345.0,47.4918,47.5316,47.4819,47.5018,17345.0
2025-05-19 10:40:00,47.77,47.84,47.77,47.81,15415.0,47.5018,47.5714,47.5018,47.5416,15415.0
2025-05-19 10:45:00,47.81,47.83,47.77,47.78,39662.0,47.5416,47.5615,47.5018,47.5117,39662.0
2025-05-19 10:50:00,47.79,47.85,47.74,47.74,83371.0,47.5217,47.5813,47.472,47.472,83371.0
2025-05-19 10:55:00,47.75,47.75,47.7,47.74,32269.0,47.4819,47.4819,47.4322,47.472,32269.0
2025-05-19 11:00:00,47.73,47.84,47.73,47.84,18243.0,47.462,47.5714,47.462,47.5714,18243.0
2025-05-19 11:05:00,47.84,47.92,47.84,47.9,28629.0,47.5714,47.6509,47.5714,47.6311,28629.0
2025-05-19 11:10:00,47.9,47.9,47.84,47.85,16724.0,47.6311,47.6311,47.5714,47.5813,16724.0
2025-05-19 11:15:00,47.86,47.94,47.86,47.91,27253.0,47.5913,47.6708,47.5913,47.641,27253.0
2025-05-19 11:20:00,47.9,47.92,47.86,47.88,43203.0,47.6311,47.6509,47.5913,47.6112,43203.0
2025-05-19 11:25:00,47.88,47.89,47.8,47.8,41293.0,47.6112,47.6211,47.5316,47.5316,41293.0
2025-05-19 11:30:00,47.8,47.91,47.79,47.88,25831.0,47.5316,47.641,47.5217,47.6112,25831.0
2025-05-19 11:35:00,47.88,47.91,47.86,47.9,28344.0,47.6112,47.641,47.5913,47.6311,28344.0
2025-05-19 11:40:00,47.91,47.96,47.9,47.9,12925.0,47.641,47.6907,47.6311,47.6311,12925.0
2025-05-19 11:45:00,47.89,47.92,47.88,47.91,27101.0,47.6211,47.6509,47.6112,47.641,27101.0
2025-05-19 11:50:00,47.9,47.93,47.88,47.93,19410.0,47.6311,47.6609,47.6112,47.6609,19410.0
2025-05-19 11:55:00,47.92,47.96,47.91,47.94,30817.0,47.6509,47.6907,47.641,47.6708,30817.0
2025-05-19 12:00:00,47.95,47.98,47.94,47.97,10028.0,47.6808,47.7106,47.6708,47.7007,10028.0
2025-05-19 12:05:00,47.97,47.99,47.95,47.95,22763.0,47.7007,47.7206,47.6808,47.6808,22763.0
2025-05-19 12:10:00,47.95,47.98,47.95,47.95,21475.0,47.6808,47.7106,47.6808,47.6808,21475.0
2025-05-19 12:15:00,47.95,47.97,47.92,47.93,22328.0,47.6808,47.7007,47.6509,47.6609,22328.0
2025-05-19 12:20:00,47.92,47.97,47.92,47.97,12258.0,47.6509,47.7007,47.6509,47.7007,12258.0
2025-05-19 12:25:00,47.96,48.02,47.95,48.01,12106.0,47.6907,47.7504,47.6808,47.7404,12106.0
2025-05-19 12:30:00,48.01,48.01,47.96,47.97,10294.0,47.7404,47.7404,47.6907,47.7007,10294.0
2025-05-19 12:35:00,47.97,48.01,47.96,48.01,25821.0,47.7007,47.7404,47.6907,47.7404,25821.0
2025-05-19 12:40:00,48.01,48.03,47.98,48.0,75702.0,47.7404,47.7603,47.7106,47.7305,75702.0
2025-05-19 12:45:00,48.01,48.02,47.95,47.96,21474.0,47.7404,47.7504,47.6808,47.6907,21474.0
2025-05-19 12:50:00,47.97,48.01,47.97,47.98,9478.0,47.7007,47.7404,47.7007,47.7106,9478.0
2025-05-19 12:55:00,47.98,48.03,47.97,48.01,44470.0,47.7106,47.7603,47.7007,47.7404,44470.0
2025-05-19 13:00:00,48.01,48.05,47.99,48.04,15444.0,47.7404,47.7802,47.7206,47.7703,15444.0
2025-05-19 13:05:00,48.04,48.13,48.01,48.12,27507.0,47.7703,47.8598,47.7404,47.8498,27507.0
2025-05-19 13:10:00,48.12,48.16,48.1,48.13,26326.0,47.8498,47.8896,47.8299,47.8598,26326.0
2025-05-19 13:15:00,48.13,48.13,48.06,48.07,23375.0,47.8598,47.8598,47.7902,47.8001,23375.0
2025-05-19 13:20:00,48.06,48.12,48.05,48.12,12092.0,47.7902,47.8498,47.7802,47.8498,12092.0
2025-05-19 13:25:00,48.11,48.17,48.1,48.15,27920.0,47.8399,47.8995,47.8299,47.8797,27920.0
2025-05-19 13:30:00,48.14,48.16,48.05,48.12,38299.0,47.8697,47.8896,47.7802,47.8498,38299.0
2025-05-19 13:35:00,48.11,48.13,48.08,48.12,15346.0,47.8399,47.8598,47.8101,47.8498,15346.0
2025-05-19 13:40:00,48.1,48.15,48.09,48.14,20217.0,47.8299,47.8797,47.82,47.8697,20217.0
2025-05-19 13:45:00,48.14,48.16,48.07,48.09,20229.0,47.8697,47.8896,47.8001,47.82,20229.0
2025-05-19 13:50:00,48.09,48.11,48.06,48.08,15775.0,47.82,47.8399,47.7902,47.8101,15775.0
2025-05-19 13:55:00,48.09,48.09,48.05,48.06,9108.0,47.82,47.82,47.7802,47.7902,9108.0
2025-05-19 14:00:00,48.05,48.07,48.03,48.06,14556.0,47.7802,47.8001,47.7603,47.7902,14556.0
2025-05-19 14:05:00,48.06,48.09,48.05,48.06,23772.0,47.7902,47.82,47.7802,47.7902,23772.0
2025-05-19 14:10:00,48.07,48.07,48.01,48.02,14098.0,47.8001,47.8001,47.7404,47.7504,14098.0
2025-05-19 14:15:00,48.0,48.01,47.93,47.96,10460.0,47.7305,47.7404,47.6609,47.6907,10460.0
2025-05-19 14:20:00,47.97,48.03,47.96,48.0,25622.0,47.7007,47.7603,47.6907,47.7305,25622.0
2025-05-19 14:25:00,48.02,48.06,47.99,48.01,15876.0,47.7504,47.7902,47.7206,47.7404,15876.0
2025-05-19 14:30:00,48.01,48.04,47.99,48.04,16823.0,47.7404,47.7703,47.7206,47.7703,16823.0
2025-05-19 14:35:00,48.04,48.08,48.03,48.06,14259.0,47.7703,47.8101,47.7603,47.7902,14259.0
2025-05-19 14:40:00,48.05,48.07,48.05,48.05,13279.0,47.7802,47.8001,47.7802,47.7802,13279.0
2025-05-19 14:45:00,48.06,48.08,48.04,48.08,21430.0,47.7902,47.8101,47.7703,47.8101,21430.0
2025-05-19 14:50:00,48.08,48.09,48.06,48.07,14558.0,47.8101,47.82,47.7902,47.8001,14558.0
2025-05-19 14:55:00,48.07,48.09,48.06,48.09,15531.0,47.8001,47.82,47.7902,47.82,15531.0
2025-05-19 15:00:00,48.09,48.11,48.06,48.09,36622.0,47.82,47.8399,47.7902,47.82,36622.0
2025-05-19 15:05:00,48.09,48.13,48.01,48.03,116460.0,47.82,47.8598,47.7404,47.7603,116460.0
2025-05-19 15:10:00,48.03,48.04,47.97,47.98,19732.0,47.7603,47.7703,47.7007,47.7106,19732.0
2025-05-19 15:15:00,47.98,47.99,47.92,47.93,17147.0,47.7106,47.7206,47.6509,47.6609,17147.0
2025-05-19 15:20:00,47.92,47.98,47.9,47.94,33472.0,47.6509,47.7106,47.6311,47.6708,33472.0
2025-05-19 15:25:00,47.94,47.95,47.88,47.89,44256.0,47.6708,47.6808,47.6112,47.6211,44256.0
2025-05-19 15:30:00,47.9,47.98,47.89,47.94,53790.0,47.6311,47.7106,47.6211,47.6708,53790.0
2025-05-19 15:35:00,47.94,48.01,47.93,47.99,83784.0,47.6708,47.7404,47.6609,47.7206,83784.0
2025-05-19 15:40:00,47.99,48.02,47.96,47.99,108907.0,47.7206,47.7504,47.6907,47.7206,108907.0
2025-05-19 15:45:00,47.98,48.06,47.98,48.05,75303.0,47.7106,47.7902,47.7106,47.7802,75303.0
2025-05-19 15:50:00,48.06,48.1,48.04,48.1,73331.0,47.7902,47.8299,47.7703,47.8299,73331.0
2025-05-19 15:55:00,48.09,48.15,48.06,48.12,279039.0,47.82,47.8797,47.7902,47.8498,279039.0
2025-05-20 09:30:00,47.86,48.0,47.78,47.96,45771.0,47.5913,47.7305,47.5117,47.6907,45771.0
2025-05-20 09:35:00,47.92,47.97,47.9,47.95,7078.0,47.6509,47.7007,47.6311,47.6808,7078.0
2025-05-20 09:40:00,47.94,47.96,47.83,47.84,8634.0,47.6708,47.6907,47.5615,47.5714,8634.0
2025-05-20 09:45:00,47.86,47.86,47.76,47.78,3712.0,47.5913,47.5913,47.4918,47.5117,3712.0
2025-05-20 09:50:00,47.8,47.89,47.79,47.88,5249.0,47.5316,47.6211,47.5217,47.6112,5249.0
2025-05-20 09:55:00,47.89,47.9,47.8,47.8,5225.0,47.6211,47.6311,47.5316,47.5316,5225.0
2025-05-20 10:00:00,47.81,47.89,47.8,47.89,6672.0,47.5416,47.6211,47.5316,47.6211,6672.0
2025-05-20 10:05:00,47.89,47.92,47.87,47.91,6960.0,47.6211,47.6509,47.6012,47.641,6960.0
2025-05-20 10:10:00,47.9,47.93,47.88,47.9,27631.0,47.6311,47.6609,47.6112,47.6311,27631.0
2025-05-20 10:15:00,47.91,47.95,47.91,47.93,12802.0,47.641,47.6808,47.641,47.6609,12802.0
2025-05-20 10:20:00,47.93,47.98,47.9,47.93,19635.0,47.6609,47.7106,47.6311,47.6609,19635.0
2025-05-20 10:25:00,47.94,47.96,47.91,47.95,13400.0,47.6708,47.6907,47.641,47.6808,13400.0
2025-05-20 10:30:00,47.93,47.96,47.91,47.96,16078.0,47.6609,47.6907,47.641,47.6907,16078.0
2025-05-20 10:35:00,47.95,48.06,47.95,48.05,6897.0,47.6808,47.7902,47.6808,47.7802,6897.0
2025-05-20 10:40:00,48.07,48.07,48.04,48.05,9031.0,47.8001,47.8001,47.7703,47.7802,9031.0
2025-05-20 10:45:00,48.06,48.07,48.02,48.02,6492.0,47.7902,47.8001,47.7504,47.7504,6492.0
2025-05-20 10:50:00,48.02,48.02,47.96,47.99,6688.0,47.7504,47.7504,47.6907,47.7206,6688.0
2025-05-20 10:55:00,48.0,48.0,47.91,47.91,11525.0,47.7305,47.7305,47.641,47.641,11525.0
2025-05-20 11:00:00,47.9,47.94,47.87,47.91,38700.0,47.6311,47.6708,47.6012,47.641,38700.0
2025-05-20 11:05:00,47.91,47.92,47.88,47.91,11970.0,47.641,47.6509,47.6112,47.641,11970.0
2025-05-20 11:10:00,47.92,47.95,47.9,47.95,7485.0,47.6509,47.6808,47.6311,47.6808,7485.0
2025-05-20 11:15:00,47.94,47.94,47.88,47.89,26728.0,47.6708,47.6708,47.6112,47.6211,26728.0
2025-05-20 11:20:00,47.9,47.93,47.87,47.91,8458.0,47.6311,47.6609,47.6012,47.641,8458.0
2025-05-20 11:25:00,47.91,47.93,47.88,47.89,7166.0,47.641,47.6609,47.6112,47.6211,7166.0
2025-05-20 11:30:00,47.9,47.91,47.88,47.89,15015.0,47.6311,47.641,47.6112,47.6211,15015.0
2025-05-20 11:35:00,47.9,47.9,47.85,47.87,13899.0,47.6311,47.6311,47.5813,47.6012,13899.0
2025-05-20 11:40:00,47.86,47.86,47.79,47.8,8289.0,47.5913,47.5913,47.5217,47.5316,8289.0
2025-05-20 11:45:00,47.8,47.85,47.8,47.84,6523.0,47.5316,47.5813,47.5316,47.5714,6523.0
2025-05-20 11:50:00,47.84,47.86,47.82,47.84,15405.0,47.5714,47.5913,47.5515,47.5714,15405.0
2025-05-20 11:55:00,47.83,47.9,47.83,47.87,10200.0,47.5615,47.6311,47.5615,47.6012,10200.0
2025-05-20 12:00:00,47.87,47.88,47.85,47.86,5166.0,47.6012,47.6112,47.5813,47.5913,5166.0
2025-05-20 12:05:00,47.86,47.86,47.81,47.82,7533.0,47.5913,47.5913,47.5416,47.5515,7533.0
2025-05-20 12:10:00,47.82,47.86,47.79,47.85,14556.0,47.5515,47.5913,47.5217,47.5813,14556.0
2025-05-20 12:15:00,47.85,47.9,47.83,47.88,9954.0,47.5813,47.6311,47.5615,47.6112,9954.0
2025-05-20 12:20:00,47.88,47.89,47.82,47.84,9519.0,47.6112,47.6211,47.5515,47.5714,9519.0
2025-05-20 12:25:00,47.83,47.87,47.81,47.86,10263.0,47.5615,47.6012,47.5416,47.5913,10263.0
2025-05-20 12:30:00,47.86,47.88,47.85,47.87,10794.0,47.5913,47.6112,47.5813,47.6012,10794.0
2025-05-20 12:35:00,47.87,47.88,47.84,47.84,9324.0,47.6012,47.6112,47.5714,47.5714,9324.0
2025-05-20 12:40:00,47.85,47.88,47.83,47.88,20891.0,47.5813,47.6112,47.5615,47.6112,20891.0
2025-05-20 12:45:00,47.88,47.9,47.85,47.85,10112.0,47.6112,47.6311,47.5813,47.5813,10112.0
2025-05-20 12:50:00,47.86,47.92,47.85,47.89,28273.0,47.5913,47.6509,47.5813,47.6211,28273.0
2025-05-20 12:55:00,47.9,47.92,47.89,47.91,8667.0,47.6311,47.6509,47.6211,47.641,8667.0
2025-05-20 13:00:00,47.9,47.94,47.88,47.89,14030.0,47.6311,47.6708,47.6112,47.6211,14030.0
2025-05-20 13:05:00,47.9,47.93,47.89,47.91,8746.0,47.6311,47.6609,47.6211,47.641,8746.0
2025-05-20 13:10:00,47.91,47.93,47.89,47.92,11674.0,47.641,47.6609,47.6211,47.6509,11674.0
2025-05-20 13:15:00,47.93,47.93,47.9,47.9,9787.0,47.6609,47.6609,47.6311,47.6311,9787.0
2025-05-20 13:20:00,47.9,47.93,47.9,47.9,11165.0,47.6311,47.6609,47.6311,47.6311,11165.0
2025-05-20 13:25:00,47.9,47.93,47.89,47.92,30984.0,47.6311,47.6609,47.6211,47.6509,30984.0
2025-05-20 13:30:00,47.92,47.92,47.87,47.91,32054.0,47.6509,47.6509,47.6012,47.641,32054.0
2025-05-20 13:35:00,47.92,47.97,47.91,47.96,11273.0,47.6509,47.7007,47.641,47.6907,11273.0
2025-05-20 13:40:00,47.95,47.96,47.94,47.95,4547.0,47.6808,47.6907,47.6708,47.6808,4547.0
2025-05-20 13:45:00,47.93,47.94,47.91,47.92,10343.0,47.6609,47.6708,47.641,47.6509,10343.0
2025-05-20 13:50:00,47.91,47.95,47.91,47.94,9379.0,47.641,47.6808,47.641,47.6708,9379.0
2025-05-20 13:55:00,47.94,47.95,47.88,47.9,16065.0,47.6708,47.6808,47.6112,47.6311,16065.0
2025-05-20 14:00:00,47.91,47.93,47.89,47.92,8827.0,47.641,47.6609,47.6211,47.6509,8827.0
2025-05-20 14:05:00,47.92,47.93,47.9,47.9,6093.0,47.6509,47.6609,47.6311,47.6311,6093.0
2025-05-20 14:10:00,47.9,47.92,47.89,47.9,6707.0,47.6311,47.6509,47.6211,47.6311,6707.0
2025-05-20 14:15:00,47.9,47.9,47.81,47.83,26486.0,47.6311,47.6311,47.5416,47.5615,26486.0
2025-05-20 14:20:00,47.82,47.82,47.71,47.75,14185.0,47.5515,47.5515,47.4421,47.4819,14185.0
2025-05-20 14:25:00,47.74,47.75,47.62,47.64,12727.0,47.472,47.4819,47.3526,47.3725,12727.0
2025-05-20 14:30:00,47.63,47.66,47.62,47.66,12290.0,47.3626,47.3924,47.3526,47.3924,12290.0
2025-05-20 14:35:00,47.66,47.75,47.65,47.73,12462.0,47.3924,47.4819,47.3825,47.462,12462.0
2025-05-20 14:40:00,47.72,47.72,47.68,47.7,8202.0,47.4521,47.4521,47.4123,47.4322,8202.0
2025-05-20 14:45:00,47.7,47.7,47.66,47.68,8169.0,47.4322,47.4322,47.3924,47.4123,8169.0
2025-05-20 14:50:00,47.68,47.71,47.67,47.7,12325.0,47.4123,47.4421,47.4024,47.4322,12325.0
2025-05-20 14:55:00,47.7,47.72,47.69,47.69,19937.0,47.4322,47.4521,47.4222,47.4222,19937.0
2025-05-20 15:00:00,47.7,47.7,47.57,47.59,23904.0,47.4322,47.4322,47.3029,47.3228,23904.0
2025-05-20 15:05:00,47.61,47.68,47.59,47.68,15818.0,47.3427,47.4123,47.3228,47.4123,15818.0
2025-05-20 15:10:00,47.69,47.73,47.67,47.72,11876.0,47.4222,47.462,47.4024,47.4521,11876.0
2025-05-20 15:15:00,47.72,47.78,47.69,47.77,62750.0,47.4521,47.5117,47.4222,47.5018,62750.0
2025-05-20 15:20:00,47.77,47.81,47.75,47.76,25694.0,47.5018,47.5416,47.4819,47.4918,25694.0
2025-05-20 15:25:00,47.76,47.86,47.75,47.86,25674.0,47.4918,47.5913,47.4819,47.5913,25674.0
2025-05-20 15:30:00,47.86,47.9,47.85,47.86,31345.0,47.5913,47.6311,47.5813,47.5913,31345.0
2025-05-20 15:35:00,47.87,47.9,47.85,47.86,23987.0,47.6012,47.6311,47.5813,47.5913,23987.0
2025-05-20 15:40:00,47.86,47.87,47.79,47.8,26877.0,47.5913,47.6012,47.5217,47.5316,26877.0
2025-05-20 15:45:00,47.8,47.84,47.78,47.8,34783.0,47.5316,47.5714,47.5117,47.5316,34783.0
2025-05-20 15:50:00,47.79,47.88,47.76,47.87,95299.0,47.5217,47.6112,47.4918,47.6012,95299.0
2025-05-20 15:55:00,47.87,48.0,47.84,47.98,225115.0,47.6012,47.7305,47.5714,47.7106,225115.0
2025-05-21 09:30:00,47.7,47.97,47.68,47.9,51980.0,47.4322,47.7007,47.4123,47.6311,51980.0
2025-05-21 09:35:00,47.88,48.0,47.87,47.92,10081.0,47.6112,47.7305,47.6012,47.6509,10081.0
2025-05-21 09:40:00,47.93,48.11,47.92,48.09,28070.0,47.6609,47.8399,47.6509,47.82,28070.0
2025-05-21 09:45:00,48.1,48.1,48.02,48.08,12312.0,47.8299,47.8299,47.7504,47.8101,12312.0
2025-05-21 09:50:00,48.09,48.1,48.01,48.01,19428.0,47.82,47.8299,47.7404,47.7404,19428.0
2025-05-21 09:55:00,48.01,48.06,47.98,48.0,19020.0,47.7404,47.7902,47.7106,47.7305,19020.0
2025-05-21 10:00:00,48.01,48.13,47.99,48.07,16451.0,47.7404,47.8598,47.7206,47.8001,16451.0
2025-05-21 10:05:00,48.06,48.11,48.05,48.07,14841.0,47.7902,47.8399,47.7802,47.8001,14841.0
2025-05-21 10:10:00,48.09,48.16,48.09,48.14,64467.0,47.82,47.8896,47.82,47.8697,64467.0
2025-05-21 10:15:00,48.13,48.25,48.12,48.2,30797.0,47.8598,47.9791,47.8498,47.9294,30797.0
2025-05-21 10:20:00,48.22,48.36,48.22,48.3,206025.0,47.9493,48.0885,47.9493,48.0288,206025.0
2025-05-21 10:25:00,48.3,48.38,48.22,48.23,125773.0,48.0288,48.1084,47.9493,47.9592,125773.0
2025-05-21 10:30:00,48.23,48.25,48.18,48.19,42461.0,47.9592,47.9791,47.9095,47.9194,42461.0
2025-05-21 10:35:00,48.19,48.24,48.18,48.23,15791.0,47.9194,47.9692,47.9095,47.9592,15791.0
2025-05-21 10:40:00,48.23,48.28,48.2,48.22,38823.0,47.9592,48.0089,47.9294,47.9493,38823.0
2025-05-21 10:45:00,48.24,48.24,48.14,48.19,39155.0,47.9692,47.9692,47.8697,47.9194,39155.0
2025-05-21 10:50:00,48.19,48.22,48.18,48.19,9971.0,47.9194,47.9493,47.9095,47.9194,9971.0
2025-05-21 10:55:00,48.19,48.27,48.19,48.26,27369.0,47.9194,47.999,47.9194,47.989,27369.0
2025-05-21 11:00:00,48.27,48.27,48.23,48.25,32260.0,47.999,47.999,47.9592,47.9791,32260.0
2025-05-21 11:05:00,48.25,48.66,48.24,48.54,180484.0,47.9791,48.3868,47.9692,48.2675,180484.0
2025-05-21 11:10:00,48.54,48.58,48.46,48.58,40718.0,48.2675,48.3072,48.1879,48.3072,40718.0
2025-05-21 11:15:00,48.59,48.61,48.54,48.58,19906.0,48.3172,48.3371,48.2675,48.3072,19906.0
2025-05-21 11:20:00,48.59,48.62,48.53,48.61,24062.0,48.3172,48.347,48.2575,48.3371,24062.0
2025-05-21 11:25:00,48.61,48.67,48.59,48.59,63286.0,48.3371,48.3967,48.3172,48.3172,63286.0
2025-05-21 11:30:00,48.6,48.67,48.59,48.6,43690.0,48.3271,48.3967,48.3172,48.3271,43690.0
2025-05-21 11:35:00,48.59,48.62,48.55,48.62,147935.0,48.3172,48.347,48.2774,48.347,147935.0
2025-05-21 11:40:00,48.62,48.68,48.61,48.67,24544.0,48.347,48.4067,48.3371,48.3967,24544.0
2025-05-21 11:45:00,48.67,48.71,48.63,48.71,40955.0,48.3967,48.4365,48.357,48.4365,40955.0
2025-05-21 11:50:00,48.7,48.76,48.69,48.75,39326.0,48.4266,48.4862,48.4166,48.4763,39326.0
2025-05-21 11:55:00,48.76,48.82,48.72,48.79,87042.0,48.4862,48.5459,48.4465,48.5161,87042.0
2025-05-21 12:00:00,48.8,49.06,48.79,49.04,102788.0,48.526,48.7845,48.5161,48.7647,102788.0
2025-05-21 12:05:00,49.04,49.04,48.94,48.98,47497.0,48.7647,48.7647,48.6652,48.705,47497.0
2025-05-21 12:10:00,48.98,49.0,48.93,48.96,65234.0,48.705,48.7249,48.6553,48.6851,65234.0
2025-05-21 12:15:00,48.96,49.07,48.94,49.06,81453.0,48.6851,48.7945,48.6652,48.7845,81453.0
2025-05-21 12:20:00,49.06,49.06,48.97,48.98,52202.0,48.7845,48.7845,48.6951,48.705,52202.0
2025-05-21 12:25:00,48.98,48.99,48.94,48.97,38216.0,48.705,48.7149,48.6652,48.6951,38216.0
2025-05-21 12:30:00,48.97,49.04,48.93,49.04,31540.0,48.6951,48.7647,48.6553,48.7647,31540.0
2025-05-21 12:35:00,49.04,49.07,49.01,49.02,55718.0,48.7647,48.7945,48.7348,48.7448,55718.0
2025-05-21 12:40:00,49.02,49.07,49.0,49.06,48524.0,48.7448,48.7945,48.7249,48.7845,48524.0
2025-05-21 12:45:00,49.05,49.14,49.02,49.11,101724.0,48.7746,48.8641,48.7448,48.8343,101724.0
2025-05-21 12:50:00,49.11,49.23,49.1,49.22,148763.0,48.8343,48.9536,48.8243,48.9436,148763.0
2025-05-21 12:55:00,49.22,49.22,49.09,49.11,77367.0,48.9436,48.9436,48.8144,48.8343,77367.0
2025-05-21 13:00:00,49.11,49.13,49.01,49.02,100856.0,48.8343,48.8542,48.7348,48.7448,100856.0
2025-05-21 13:05:00,49.03,49.03,48.89,48.9,68484.0,48.7547,48.7547,48.6155,48.6254,68484.0
2025-05-21 13:10:00,48.89,48.89,48.79,48.8,47850.0,48.6155,48.6155,48.5161,48.526,47850.0
2025-05-21 13:15:00,48.8,48.81,48.64,48.69,36511.0,48.526,48.536,48.3669,48.4166,36511.0
2025-05-21 13:20:00,48.69,48.69,48.49,48.51,39999.0,48.4166,48.4166,48.2177,48.2376,39999.0
2025-05-21 13:25:00,48.52,48.55,48.39,48.41,56272.0,48.2476,48.2774,48.1183,48.1382,56272.0
2025-05-21 13:30:00,48.39,48.67,48.33,48.61,92912.0,48.1183,48.3967,48.0586,48.3371,92912.0
2025-05-21 13:35:00,48.61,48.75,48.55,48.74,95606.0,48.3371,48.4763,48.2774,48.4663,95606.0
2025-05-21 13:40:00,48.73,48.75,48.65,48.67,84593.0,48.4564,48.4763,48.3768,48.3967,84593.0
2025-05-21 13:45:00,48.67,48.78,48.65,48.73,43456.0,48.3967,48.5061,48.3768,48.4564,43456.0
2025-05-21 13:50:00,48.72,48.76,48.64,48.66,41426.0,48.4465,48.4862,48.3669,48.3868,41426.0
2025-05-21 13:55:00,48.65,48.66,48.59,48.63,51698.0,48.3768,48.3868,48.3172,48.357,51698.0
2025-05-21 14:00:00,48.64,48.67,48.51,48.51,53698.0,48.3669,48.3967,48.2376,48.2376,53698.0
2025-05-21 14:05:00,48.52,48.64,48.51,48.62,43930.0,48.2476,48.3669,48.2376,48.347,43930.0
2025-05-21 14:10:00,48.62,48.63,48.44,48.48,29961.0,48.347,48.357,48.168,48.2078,29961.0
2025-05-21 14:15:00,48.48,48.51,48.42,48.44,33608.0,48.2078,48.2376,48.1481,48.168,33608.0
2025-05-21 14:20:00,48.43,48.45,48.35,48.44,23899.0,48.1581,48.178,48.0785,48.168,23899.0
2025-05-21 14:25:00,48.44,48.58,48.44,48.58,47505.0,48.168,48.3072,48.168,48.3072,47505.0
2025-05-21 14:30:00,48.57,48.61,48.56,48.6,38184.0,48.2973,48.3371,48.2874,48.3271,38184.0
2025-05-21 14:35:00,48.6,48.65,48.52,48.54,34134.0,48.3271,48.3768,48.2476,48.2675,34134.0
2025-05-21 14:40:00,48.55,48.58,48.53,48.57,24850.0,48.2774,48.3072,48.2575,48.2973,24850.0
2025-05-21 14:45:00,48.57,48.59,48.51,48.52,50662.0,48.2973,48.3172,48.2376,48.2476,50662.0
2025-05-21 14:50:00,48.52,48.57,48.48,48.48,91122.0,48.2476,48.2973,48.2078,48.2078,91122.0
2025-05-21 14:55:00,48.47,48.54,48.44,48.48,60279.0,48.1979,48.2675,48.168,48.2078,60279.0
2025-05-21 15:00:00,48.48,48.53,48.44,48.48,55283.0,48.2078,48.2575,48.168,48.2078,55283.0
2025-05-21 15:05:00,48.48,48.49,48.29,48.3,61280.0,48.2078,48.2177,48.0189,48.0288,61280.0
2025-05-21 15:10:00,48.3,48.32,48.24,48.28,52241.0,48.0288,48.0487,47.9692,48.0089,52241.0
2025-05-21 15:15:00,48.29,48.29,48.13,48.15,34876.0,48.0189,48.0189,47.8598,47.8797,34876.0
2025-05-21 15:20:00,48.15,48.18,48.13,48.16,52832.0,47.8797,47.9095,47.8598,47.8896,52832.0
2025-05-21 15:25:00,48.15,48.15,48.04,48.07,81784.0,47.8797,47.8797,47.7703,47.8001,81784.0
2025-05-21 15:30:00,48.08,48.27,48.07,48.26,95214.0,47.8101,47.999,47.8001,47.989,95214.0
2025-05-21 15:35:00,48.26,48.36,48.21,48.35,63419.0,47.989,48.0885,47.9393,48.0785,63419.0
2025-05-21 15:40:00,48.35,48.45,48.32,48.44,150091.0,48.0785,48.178,48.0487,48.168,150091.0
2025-05-21 15:45:00,48.44,48.44,48.29,48.34,144191.0,48.168,48.168,48.0189,48.0686,144191.0
2025-05-21 15:50:00,48.31,48.37,48.24,48.27,203203.0,48.0388,48.0984,47.9692,47.999,203203.0
2025-05-21 15:55:00,48.27,48.28,48.15,48.17,449738.0,47.999,48.0089,47.8797,47.8995,449738.0
2025-05-22 09:30:00,48.17,48.17,47.94,47.99,102092.0,47.8995,47.8995,47.6708,47.7206,102092.0
2025-05-22 09:35:00,47.97,48.12,47.97,48.12,19756.0,47.7007,47.8498,47.7007,47.8498,19756.0
2025-05-22 09:40:00,48.12,48.19,48.07,48.14,22329.0,47.8498,47.9194,47.8001,47.8697,22329.0
2025-05-22 09:45:00,48.14,48.25,48.14,48.22,41527.0,47.8697,47.9791,47.8697,47.9493,41527.0
2025-05-22 09:50:00,48.22,48.38,48.22,48.38,26655.0,47.9493,48.1084,47.9493,48.1084,26655.0
2025-05-22 09:55:00,48.39,48.61,48.38,48.57,201514.0,48.1183,48.3371,48.1084,48.2973,201514.0
2025-05-22 10:00:00,48.57,48.62,48.48,48.54,43870.0,48.2973,48.347,48.2078,48.2675,43870.0
2025-05-22 10:05:00,48.53,48.63,48.52,48.56,54306.0,48.2575,48.357,48.2476,48.2874,54306.0
2025-05-22 10:10:00,48.55,48.55,48.38,48.41,147983.0,48.2774,48.2774,48.1084,48.1382,147983.0
2025-05-22 10:15:00,48.41,48.49,48.34,48.48,118401.0,48.1382,48.2177,48.0686,48.2078,118401.0
2025-05-22 10:20:00,48.48,48.49,48.35,48.38,56897.0,48.2078,48.2177,48.0785,48.1084,56897.0
2025-05-22 10:25:00,48.37,48.45,48.33,48.41,75387.0,48.0984,48.178,48.0586,48.1382,75387.0
2025-05-22 10:30:00,48.41,48.44,48.38,48.39,89523.0,48.1382,48.168,48.1084,48.1183,89523.0
2025-05-22 10:35:00,48.39,48.4,48.2,48.21,51209.0,48.1183,48.1283,47.9294,47.9393,51209.0
2025-05-22 10:40:00,48.2,48.29,48.17,48.18,29400.0,47.9294,48.0189,47.8995,47.9095,29400.0
2025-05-22 10:45:00,48.19,48.28,48.18,48.26,34911.0,47.9194,48.0089,47.9095,47.989,34911.0
2025-05-22 10:50:00,48.26,48.28,48.17,48.18,26611.0,47.989,48.0089,47.8995,47.9095,26611.0
2025-05-22 10:55:00,48.18,48.31,48.14,48.3,42484.0,47.9095,48.0388,47.8697,48.0288,42484.0
2025-05-22 11:00:00,48.3,48.45,48.3,48.41,29301.0,48.0288,48.178,48.0288,48.1382,29301.0
2025-05-22 11:05:00,48.43,48.47,48.35,48.46,25169.0,48.1581,48.1979,48.0785,48.1879,25169.0
2025-05-22 11:10:00,48.46,48.52,48.45,48.48,56453.0,48.1879,48.2476,48.178,48.2078,56453.0
2025-05-22 11:15:00,48.48,48.5,48.35,48.4,33964.0,48.2078,48.2277,48.0785,48.1283,33964.0
2025-05-22 11:20:00,48.41,48.59,48.41,48.58,50690.0,48.1382,48.3172,48.1382,48.3072,50690.0
2025-05-22 11:25:00,48.58,48.6,48.54,48.55,68907.0,48.3072,48.3271,48.2675,48.2774,68907.0
2025-05-22 11:30:00,48.56,48.65,48.55,48.61,48770.0,48.2874,48.3768,48.2774,48.3371,48770.0
2025-05-22 11:35:00,48.61,48.69,48.58,48.64,37635.0,48.3371,48.4166,48.3072,48.3669,37635.0
2025-05-22 11:40:00,48.63,48.64,48.59,48.62,34954.0,48.357,48.3669,48.3172,48.347,34954.0
2025-05-22 11:45:00,48.62,48.65,48.56,48.57,34168.0,48.347,48.3768,48.2874,48.2973,34168.0
2025-05-22 11:50:00,48.56,48.6,48.53,48.55,24143.0,48.2874,48.3271,48.2575,48.2774,24143.0
2025-05-22 11:55:00,48.54,48.62,48.54,48.61,39231.0,48.2675,48.347,48.2675,48.3371,39231.0
2025-05-22 12:00:00,48.61,48.62,48.6,48.62,33775.0,48.3371,48.347,48.3271,48.347,33775.0
2025-05-22 12:05:00,48.61,48.62,48.51,48.62,36451.0,48.3371,48.347,48.2376,48.347,36451.0
2025-05-22 12:10:00,48.61,48.66,48.6,48.66,24626.0,48.3371,48.3868,48.3271,48.3868,24626.0
2025-05-22 12:15:00,48.66,48.71,48.65,48.69,26898.0,48.3868,48.4365,48.3768,48.4166,26898.0
2025-05-22 12:20:00,48.69,48.69,48.63,48.67,34110.0,48.4166,48.4166,48.357,48.3967,34110.0
2025-05-22 12:25:00,48.66,48.68,48.6,48.6,20609.0,48.3868,48.4067,48.3271,48.3271,20609.0
2025-05-22 12:30:00,48.61,48.63,48.6,48.62,25561.0,48.3371,48.357,48.3271,48.347,25561.0
2025-05-22 12:35:00,48.61,48.65,48.6,48.65,29303.0,48.3371,48.3768,48.3271,48.3768,29303.0
2025-05-22 12:40:00,48.65,48.7,48.63,48.66,30084.0,48.3768,48.4266,48.357,48.3868,30084.0
2025-05-22 12:45:00,48.66,48.69,48.63,48.64,26806.0,48.3868,48.4166,48.357,48.3669,26806.0
2025-05-22 12:50:00,48.64,48.68,48.62,48.68,21776.0,48.3669,48.4067,48.347,48.4067,21776.0
2025-05-22 12:55:00,48.68,48.68,48.59,48.62,41488.0,48.4067,48.4067,48.3172,48.347,41488.0
2025-05-22 13:00:00,48.62,48.65,48.59,48.63,30716.0,48.347,48.3768,48.3172,48.357,30716.0
2025-05-22 13:05:00,48.62,48.66,48.61,48.62,22369.0,48.347,48.3868,48.3371,48.347,22369.0
2025-05-22 13:10:00,48.62,48.66,48.61,48.64,35309.0,48.347,48.3868,48.3371,48.3669,35309.0
2025-05-22 13:15:00,48.64,48.81,48.63,48.75,96082.0,48.3669,48.536,48.357,48.4763,96082.0
2025-05-22 13:20:00,48.76,48.89,48.76,48.86,72579.0,48.4862,48.6155,48.4862,48.5857,72579.0
2025-05-22 13:25:00,48.86,48.89,48.84,48.87,44661.0,48.5857,48.6155,48.5658,48.5956,44661.0
2025-05-22 13:30:00,48.86,48.88,48.77,48.83,62039.0,48.5857,48.6056,48.4962,48.5558,62039.0
2025-05-22 13:35:00,48.82,48.87,48.81,48.83,47064.0,48.5459,48.5956,48.536,48.5558,47064.0
2025-05-22 13:40:00,48.84,48.91,48.81,48.91,29061.0,48.5658,48.6354,48.536,48.6354,29061.0
2025-05-22 13:45:00,48.9,48.91,48.84,48.86,27354.0,48.6254,48.6354,48.5658,48.5857,27354.0
2025-05-22 13:50:00,48.85,48.87,48.82,48.83,29447.0,48.5757,48.5956,48.5459,48.5558,29447.0
2025-05-22 13:55:00,48.84,48.87,48.82,48.84,21251.0,48.5658,48.5956,48.5459,48.5658,21251.0
2025-05-22 14:00:00,48.83,48.87,48.82,48.86,37683.0,48.5558,48.5956,48.5459,48.5857,37683.0
2025-05-22 14:05:00,48.86,48.88,48.83,48.86,33647.0,48.5857,48.6056,48.5558,48.5857,33647.0
2025-05-22 14:10:00,48.85,48.88,48.84,48.87,29263.0,48.5757,48.6056,48.5658,48.5956,29263.0
2025-05-22 14:15:00,48.87,48.9,48.83,48.9,34674.0,48.5956,48.6254,48.5558,48.6254,34674.0
2025-05-22 14:20:00,48.9,48.9,48.83,48.86,33358.0,48.6254,48.6254,48.5558,48.5857,33358.0
2025-05-22 14:25:00,48.86,48.88,48.82,48.83,21339.0,48.5857,48.6056,48.5459,48.5558,21339.0
2025-05-22 14:30:00,48.82,48.85,48.81,48.82,21655.0,48.5459,48.5757,48.536,48.5459,21655.0
2025-05-22 14:35:00,48.83,48.84,48.76,48.77,21040.0,48.5558,48.5658,48.4862,48.4962,21040.0
2025-05-22 14:40:00,48.76,48.79,48.74,48.77,26437.0,48.4862,48.5161,48.4663,48.4962,26437.0
2025-05-22 14:45:00,48.78,48.82,48.77,48.8,22125.0,48.5061,48.5459,48.4962,48.526,22125.0
2025-05-22 14:50:00,48.8,48.87,48.8,48.81,28822.0,48.526,48.5956,48.526,48.536,28822.0
2025-05-22 14:55:00,48.81,48.86,48.81,48.83,22186.0,48.536,48.5857,48.536,48.5558,22186.0
2025-05-22 15:00:00,48.83,48.89,48.81,48.88,30367.0,48.5558,48.6155,48.536,48.6056,30367.0
2025-05-22 15:05:00,48.89,48.91,48.86,48.86,37517.0,48.6155,48.6354,48.5857,48.5857,37517.0
2025-05-22 15:10:00,48.86,48.9,48.85,48.89,38597.0,48.5857,48.6254,48.5757,48.6155,38597.0
2025-05-22 15:15:00,48.9,48.9,48.85,48.86,30418.0,48.6254,48.6254,48.5757,48.5857,30418.0
2025-05-22 15:20:00,48.85,48.87,48.82,48.84,66620.0,48.5757,48.5956,48.5459,48.5658,66620.0
2025-05-22 15:25:00,48.83,48.89,48.83,48.86,81646.0,48.5558,48.6155,48.5558,48.5857,81646.0
2025-05-22 15:30:00,48.86,48.87,48.78,48.8,58773.0,48.5857,48.5956,48.5061,48.526,58773.0
2025-05-22 15:35:00,48.79,48.8,48.75,48.79,72262.0,48.5161,48.526,48.4763,48.5161,72262.0
2025-05-22 15:40:00,48.78,48.79,48.7,48.71,46853.0,48.5061,48.5161,48.4266,48.4365,46853.0
2025-05-22 15:45:00,48.7,48.71,48.64,48.69,77926.0,48.4266,48.4365,48.3669,48.4166,77926.0
2025-05-22 15:50:00,48.7,48.75,48.59,48.63,143691.0,48.4266,48.4763,48.3172,48.357,143691.0
2025-05-22 15:55:00,48.63,48.64,48.49,48.52,542876.0,48.357,48.3669,48.2177,48.2476,542876.0
2025-05-23 09:30:00,47.85,48.1,47.67,48.09,92078.0,47.5813,47.8299,47.4024,47.82,92078.0
2025-05-23 09:35:00,48.11,48.16,48.01,48.13,13171.0,47.8399,47.8896,47.7404,47.8598,13171.0
2025-05-23 09:40:00,48.11,48.25,48.03,48.25,29455.0,47.8399,47.9791,47.7603,47.9791,29455.0
2025-05-23 09:45:00,48.25,48.3,48.13,48.27,26325.0,47.9791,48.0288,47.8598,47.999,26325.0
2025-05-23 09:50:00,48.27,48.37,48.18,48.26,33276.0,47.999,48.0984,47.9095,47.989,33276.0
2025-05-23 09:55:00,48.25,48.27,48.17,48.24,26651.0,47.9791,47.999,47.8995,47.9692,26651.0
2025-05-23 10:00:00,48.25,48.29,48.18,48.28,23309.0,47.9791,48.0189,47.9095,48.0089,23309.0
2025-05-23 10:05:00,48.27,48.4,48.22,48.38,40290.0,47.999,48.1283,47.9493,48.1084,40290.0
2025-05-23 10:10:00,48.38,48.46,48.33,48.42,28028.0,48.1084,48.1879,48.0586,48.1481,28028.0
2025-05-23 10:15:00,48.42,48.46,48.32,48.32,18271.0,48.1481,48.1879,48.0487,48.0487,18271.0
2025-05-23 10:20:00,48.32,48.34,48.23,48.34,13955.0,48.0487,48.0686,47.9592,48.0686,13955.0
2025-05-23 10:25:00,48.33,48.34,48.22,48.24,25639.0,48.0586,48.0686,47.9493,47.9692,25639.0
2025-05-23 10:30:00,48.24,48.31,48.24,48.29,10693.0,47.9692,48.0388,47.9692,48.0189,10693.0
2025-05-23 10:35:00,48.3,48.32,48.24,48.28,54462.0,48.0288,48.0487,47.9692,48.0089,54462.0
2025-05-23 10:40:00,48.26,48.32,48.23,48.28,11984.0,47.989,48.0487,47.9592,48.0089,11984.0
2025-05-23 10:45:00,48.29,48.33,48.22,48.22,25889.0,48.0189,48.0586,47.9493,47.9493,25889.0
2025-05-23 10:50:00,48.21,48.22,48.1,48.12,14077.0,47.9393,47.9493,47.8299,47.8498,14077.0
2025-05-23 10:55:00,48.12,48.12,48.06,48.08,20515.0,47.8498,47.8498,47.7902,47.8101,20515.0
2025-05-23 11:00:00,48.07,48.18,48.07,48.17,41683.0,47.8001,47.9095,47.8001,47.8995,41683.0
2025-05-23 11:05:00,48.16,48.17,48.09,48.16,17221.0,47.8896,47.8995,47.82,47.8896,17221.0
2025-05-23 11:10:00,48.17,48.17,48.08,48.13,18167.0,47.8995,47.8995,47.8101,47.8598,18167.0
2025-05-23 11:15:00,48.11,48.21,48.1,48.19,9861.0,47.8399,47.9393,47.8299,47.9194,9861.0
2025-05-23 11:20:00,48.19,48.3,48.19,48.3,14365.0,47.9194,48.0288,47.9194,48.0288,14365.0
2025-05-23 11:25:00,48.31,48.32,48.29,48.3,18823.0,48.0388,48.0487,48.0189,48.0288,18823.0
2025-05-23 11:30:00,48.3,48.33,48.3,48.32,13129.0,48.0288,48.0586,48.0288,48.0487,13129.0
2025-05-23 11:35:00,48.32,48.4,48.29,48.34,33189.0,48.0487,48.1283,48.0189,48.0686,33189.0
2025-05-23 11:40:00,48.34,48.35,48.3,48.33,19253.0,48.0686,48.0785,48.0288,48.0586,19253.0
2025-05-23 11:45:00,48.33,48.39,48.32,48.38,14271.0,48.0586,48.1183,48.0487,48.1084,14271.0
2025-05-23 11:50:00,48.39,48.42,48.32,48.33,41769.0,48.1183,48.1481,48.0487,48.0586,41769.0
2025-05-23 11:55:00,48.33,48.33,48.25,48.27,9890.0,48.0586,48.0586,47.9791,47.999,9890.0
2025-05-23 12:00:00,48.26,48.37,48.25,48.3,22777.0,47.989,48.0984,47.9791,48.0288,22777.0
2025-05-23 12:05:00,48.29,48.33,48.23,48.29,88468.0,48.0189,48.0586,47.9592,48.0189,88468.0
2025-05-23 12:10:00,48.28,48.3,48.22,48.22,19318.0,48.0089,48.0288,47.9493,47.9493,19318.0
2025-05-23 12:15:00,48.21,48.24,48.17,48.18,20562.0,47.9393,47.9692,47.8995,47.9095,20562.0
2025-05-23 12:20:00,48.19,48.26,48.19,48.23,28257.0,47.9194,47.989,47.9194,47.9592,28257.0
2025-05-23 12:25:00,48.25,48.3,48.25,48.26,8838.0,47.9791,48.0288,47.9791,47.989,8838.0
2025-05-23 12:30:00,48.24,48.24,48.14,48.2,14301.0,47.9692,47.9692,47.8697,47.9294,14301.0
2025-05-23 12:35:00,48.2,48.3,48.2,48.3,12481.0,47.9294,48.0288,47.9294,48.0288,12481.0
2025-05-23 12:40:00,48.3,48.31,48.26,48.31,9954.0,48.0288,48.0388,47.989,48.0388,9954.0
2025-05-23 12:45:00,48.31,48.33,48.26,48.3,7625.0,48.0388,48.0586,47.989,48.0288,7625.0
2025-05-23 12:50:00,48.3,48.31,48.25,48.29,13203.0,48.0288,48.0388,47.9791,48.0189,13203.0
2025-05-23 12:55:00,48.29,48.29,48.21,48.22,16018.0,48.0189,48.0189,47.9393,47.9493,16018.0
2025-05-23 13:00:00,48.22,48.28,48.2,48.27,13747.0,47.9493,48.0089,47.9294,47.999,13747.0
2025-05-23 13:05:00,48.26,48.31,48.26,48.3,19887.0,47.989,48.0388,47.989,48.0288,19887.0
2025-05-23 13:10:00,48.31,48.36,48.3,48.32,20179.0,48.0388,48.0885,48.0288,48.0487,20179.0
2025-05-23 13:15:00,48.32,48.43,48.32,48.41,14132.0,48.0487,48.1581,48.0487,48.1382,14132.0
2025-05-23 13:20:00,48.4,48.43,48.38,48.43,7495.0,48.1283,48.1581,48.1084,48.1581,7495.0
2025-05-23 13:25:00,48.43,48.45,48.4,48.45,8246.0,48.1581,48.178,48.1283,48.178,8246.0
2025-05-23 13:30:00,48.44,48.44,48.38,48.4,11773.0,48.168,48.168,48.1084,48.1283,11773.0
2025-05-23 13:35:00,48.4,48.44,48.39,48.42,8521.0,48.1283,48.168,48.1183,48.1481,8521.0
2025-05-23 13:40:00,48.42,48.43,48.38,48.43,23188.0,48.1481,48.1581,48.1084,48.1581,23188.0
2025-05-23 13:45:00,48.42,48.45,48.41,48.44,13950.0,48.1481,48.178,48.1382,48.168,13950.0
2025-05-23 13:50:00,48.44,48.49,48.42,48.43,9560.0,48.168,48.2177,48.1481,48.1581,9560.0
2025-05-23 13:55:00,48.43,48.44,48.4,48.43,11590.0,48.1581,48.168,48.1283,48.1581,11590.0
2025-05-23 14:00:00,48.42,48.47,48.41,48.46,12353.0,48.1481,48.1979,48.1382,48.1879,12353.0
2025-05-23 14:05:00,48.46,48.48,48.43,48.44,12609.0,48.1879,48.2078,48.1581,48.168,12609.0
2025-05-23 14:10:00,48.44,48.44,48.4,48.44,13885.0,48.168,48.168,48.1283,48.168,13885.0
2025-05-23 14:15:00,48.44,48.46,48.4,48.4,29824.0,48.168,48.1879,48.1283,48.1283,29824.0
2025-05-23 14:20:00,48.41,48.41,48.31,48.38,26786.0,48.1382,48.1382,48.0388,48.1084,26786.0
2025-05-23 14:25:00,48.39,48.42,48.36,48.39,13662.0,48.1183,48.1481,48.0885,48.1183,13662.0
2025-05-23 14:30:00,48.4,48.44,48.39,48.43,11049.0,48.1283,48.168,48.1183,48.1581,11049.0
2025-05-23 14:35:00,48.44,48.46,48.42,48.43,8626.0,48.168,48.1879,48.1481,48.1581,8626.0
2025-05-23 14:40:00,48.43,48.46,48.41,48.44,7869.0,48.1581,48.1879,48.1382,48.168,7869.0
2025-05-23 14:45:00,48.44,48.45,48.37,48.43,26098.0,48.168,48.178,48.0984,48.1581,26098.0
2025-05-23 14:50:00,48.43,48.45,48.4,48.43,8584.0,48.1581,48.178,48.1283,48.1581,8584.0
2025-05-23 14:55:00,48.43,48.45,48.4,48.42,23749.0,48.1581,48.178,48.1283,48.1481,23749.0
2025-05-23 15:00:00,48.42,48.43,48.37,48.37,19780.0,48.1481,48.1581,48.0984,48.0984,19780.0
2025-05-23 15:05:00,48.38,48.4,48.37,48.4,25708.0,48.1084,48.1283,48.0984,48.1283,25708.0
2025-05-23 15:10:00,48.4,48.45,48.38,48.44,16722.0,48.1283,48.178,48.1084,48.168,16722.0
2025-05-23 15:15:00,48.44,48.44,48.37,48.39,21877.0,48.168,48.168,48.0984,48.1183,21877.0
2025-05-23 15:20:00,48.4,48.4,48.3,48.34,20182.0,48.1283,48.1283,48.0288,48.0686,20182.0
2025-05-23 15:25:00,48.34,48.35,48.3,48.33,14528.0,48.0686,48.0785,48.0288,48.0586,14528.0
2025-05-23 15:30:00,48.34,48.4,48.33,48.39,52855.0,48.0686,48.1283,48.0586,48.1183,52855.0
2025-05-23 15:35:00,48.39,48.43,48.36,48.43,22628.0,48.1183,48.1581,48.0885,48.1581,22628.0
2025-05-23 15:40:00,48.44,48.47,48.4,48.43,46513.0,48.168,48.1979,48.1283,48.1581,46513.0
2025-05-23 15:45:00,48.42,48.46,48.36,48.39,69174.0,48.1481,48.1879,48.0885,48.1183,69174.0
2025-05-23 15:50:00,48.39,48.41,48.32,48.34,87996.0,48.1183,48.1382,48.0487,48.0686,87996.0
2025-05-23 15:55:00,48.33,48.43,48.27,48.36,312098.0,48.0586,48.1581,47.999,48.0885,312098.0
2025-05-27 09:30:00,49.0,49.1,48.62,48.68,75264.0,48.7249,48.8243,48.347,48.4067,75264.0
2025-05-27 09:35:00,48.68,48.83,48.62,48.79,11345.0,48.4067,48.5558,48.347,48.5161,11345.0
2025-05-27 09:40:00,48.79,48.94,48.77,48.9,19363.0,48.5161,48.6652,48.4962,48.6254,19363.0
2025-05-27 09:45:00,48.93,48.98,48.9,48.91,15650.0,48.6553,48.705,48.6254,48.6354,15650.0
2025-05-27 09:50:00,48.92,48.94,48.81,48.84,14158.0,48.6453,48.6652,48.536,48.5658,14158.0
2025-05-27 09:55:00,48.83,48.88,48.82,48.82,39943.0,48.5558,48.6056,48.5459,48.5459,39943.0
2025-05-27 10:00:00,48.84,48.98,48.83,48.96,27854.0,48.5658,48.705,48.5558,48.6851,27854.0
2025-05-27 10:05:00,48.97,49.0,48.94,48.96,10528.0,48.6951,48.7249,48.6652,48.6851,10528.0
2025-05-27 10:10:00,48.97,49.06,48.96,49.06,27610.0,48.6951,48.7845,48.6851,48.7845,27610.0
2025-05-27 10:15:00,49.05,49.13,49.05,49.09,19410.0,48.7746,48.8542,48.7746,48.8144,19410.0
2025-05-27 10:20:00,49.09,49.12,49.05,49.1,31006.0,48.8144,48.8442,48.7746,48.8243,31006.0
2025-05-27 10:25:00,49.09,49.19,49.08,49.15,28898.0,48.8144,48.9138,48.8044,48.874,28898.0
2025-05-27 10:30:00,49.16,49.21,49.16,49.2,15379.0,48.884,48.9337,48.884,48.9238,15379.0
2025-05-27 10:35:00,49.2,49.2,49.12,49.16,24015.0,48.9238,48.9238,48.8442,48.884,24015.0
2025-05-27 10:40:00,49.16,49.17,49.12,49.17,12584.0,48.884,48.8939,48.8442,48.8939,12584.0
2025-05-27 10:45:00,49.18,49.3,49.17,49.27,33133.0,48.9039,49.0232,48.8939,48.9934,33133.0
2025-05-27 10:50:00,49.27,49.3,49.25,49.29,21951.0,48.9934,49.0232,48.9735,49.0133,21951.0
2025-05-27 10:55:00,49.29,49.38,49.27,49.37,38563.0,49.0133,49.1028,48.9934,49.0928,38563.0
2025-05-27 11:00:00,49.37,49.44,49.37,49.42,27547.0,49.0928,49.1624,49.0928,49.1425,27547.0
2025-05-27 11:05:00,49.41,49.48,49.39,49.46,37040.0,49.1326,49.2022,49.1127,49.1823,37040.0
2025-05-27 11:10:00,49.46,49.57,49.44,49.55,59963.0,49.1823,49.2917,49.1624,49.2718,59963.0
2025-05-27 11:15:00,49.55,49.55,49.45,49.52,120045.0,49.2718,49.2718,49.1724,49.242,120045.0
2025-05-27 11:20:00,49.52,49.52,49.45,49.48,32962.0,49.242,49.242,49.1724,49.2022,32962.0
2025-05-27 11:25:00,49.5,49.52,49.47,49.48,44156.0,49.2221,49.242,49.1922,49.2022,44156.0
2025-05-27 11:30:00,49.48,49.49,49.44,49.48,30569.0,49.2022,49.2121,49.1624,49.2022,30569.0
2025-05-27 11:35:00,49.48,49.5,49.45,49.46,40690.0,49.2022,49.2221,49.1724,49.1823,40690.0
2025-05-27 11:40:00,49.46,49.54,49.43,49.54,21199.0,49.1823,49.2619,49.1525,49.2619,21199.0
2025-05-27 11:45:00,49.53,49.58,49.52,49.58,20594.0,49.2519,49.3016,49.242,49.3016,20594.0
2025-05-27 11:50:00,49.58,49.6,49.54,49.56,30261.0,49.3016,49.3215,49.2619,49.2817,30261.0
2025-05-27 11:55:00,49.57,49.57,49.5,49.51,21414.0,49.2917,49.2917,49.2221,49.232,21414.0
2025-05-27 12:00:00,49.52,49.59,49.51,49.57,37782.0,49.242,49.3116,49.232,49.2917,37782.0
2025-05-27 12:05:00,49.57,49.58,49.54,49.57,27074.0,49.2917,49.3016,49.2619,49.2917,27074.0
2025-05-27 12:10:00,49.57,49.58,49.53,49.55,21449.0,49.2917,49.3016,49.2519,49.2718,21449.0
2025-05-27 12:15:00,49.55,49.55,49.51,49.52,18312.0,49.2718,49.2718,49.232,49.242,18312.0
2025-05-27 12:20:00,49.53,49.6,49.53,49.59,23799.0,49.2519,49.3215,49.2519,49.3116,23799.0
2025-05-27 12:25:00,49.59,49.61,49.56,49.6,28480.0,49.3116,49.3315,49.2817,49.3215,28480.0
2025-05-27 12:30:00,49.6,49.62,49.59,49.61,23873.0,49.3215,49.3414,49.3116,49.3315,23873.0
2025-05-27 12:35:00,49.61,49.66,49.57,49.66,75932.0,49.3315,49.3812,49.2917,49.3812,75932.0
2025-05-27 12:40:00,49.66,49.67,49.62,49.63,21111.0,49.3812,49.3911,49.3414,49.3513,21111.0
2025-05-27 12:45:00,49.63,49.65,49.58,49.59,17331.0,49.3513,49.3712,49.3016,49.3116,17331.0
2025-05-27 12:50:00,49.6,49.63,49.59,49.62,23881.0,49.3215,49.3513,49.3116,49.3414,23881.0
2025-05-27 12:55:00,49.62,49.63,49.51,49.52,28695.0,49.3414,49.3513,49.232,49.242,28695.0
2025-05-27 13:00:00,49.52,49.57,49.52,49.57,15743.0,49.242,49.2917,49.242,49.2917,15743.0
2025-05-27 13:05:00,49.57,49.59,49.55,49.55,19336.0,49.2917,49.3116,49.2718,49.2718,19336.0
2025-05-27 13:10:00,49.56,49.57,49.54,49.55,25270.0,49.2817,49.2917,49.2619,49.2718,25270.0
2025-05-27 13:15:00,49.55,49.6,49.55,49.59,18500.0,49.2718,49.3215,49.2718,49.3116,18500.0
2025-05-27 13:20:00,49.59,49.6,49.55,49.56,13106.0,49.3116,49.3215,49.2718,49.2817,13106.0
2025-05-27 13:25:00,49.57,49.58,49.54,49.55,10417.0,49.2917,49.3016,49.2619,49.2718,10417.0
2025-05-27 13:30:00,49.55,49.58,49.52,49.58,26945.0,49.2718,49.3016,49.242,49.3016,26945.0
2025-05-27 13:35:00,49.57,49.59,49.57,49.59,13092.0,49.2917,49.3116,49.2917,49.3116,13092.0
2025-05-27 13:40:00,49.58,49.61,49.57,49.61,48600.0,49.3016,49.3315,49.2917,49.3315,48600.0
2025-05-27 13:45:00,49.61,49.62,49.58,49.59,19806.0,49.3315,49.3414,49.3016,49.3116,19806.0
2025-05-27 13:50:00,49.59,49.6,49.53,49.53,18800.0,49.3116,49.3215,49.2519,49.2519,18800.0
2025-05-27 13:55:00,49.53,49.59,49.53,49.57,37003.0,49.2519,49.3116,49.2519,49.2917,37003.0
2025-05-27 14:00:00,49.57,49.61,49.55,49.56,22040.0,49.2917,49.3315,49.2718,49.2817,22040.0
2025-05-27 14:05:00,49.55,49.56,49.52,49.53,16252.0,49.2718,49.2817,49.242,49.2519,16252.0
2025-05-27 14:10:00,49.53,49.58,49.52,49.55,26228.0,49.2519,49.3016,49.242,49.2718,26228.0
2025-05-27 14:15:00,49.55,49.56,49.5,49.53,19104.0,49.2718,49.2817,49.2221,49.2519,19104.0
2025-05-27 14:20:00,49.52,49.53,49.49,49.52,18975.0,49.242,49.2519,49.2121,49.242,18975.0
2025-05-27 14:25:00,49.52,49.55,49.51,49.52,17525.0,49.242,49.2718,49.232,49.242,17525.0
2025-05-27 14:30:00,49.52,49.56,49.52,49.54,21596.0,49.242,49.2817,49.242,49.2619,21596.0
2025-05-27 14:35:00,49.54,49.56,49.5,49.53,22849.0,49.2619,49.2817,49.2221,49.2519,22849.0
2025-05-27 14:40:00,49.52,49.53,49.49,49.5,19345.0,49.242,49.2519,49.2121,49.2221,19345.0
2025-05-27 14:45:00,49.5,49.53,49.49,49.52,22432.0,49.2221,49.2519,49.2121,49.242,22432.0
2025-05-27 14:50:00,49.53,49.57,49.52,49.55,29106.0,49.2519,49.2917,49.242,49.2718,29106.0
2025-05-27 14:55:00,49.55,49.59,49.55,49.58,40214.0,49.2718,49.3116,49.2718,49.3016,40214.0
2025-05-27 15:00:00,49.58,49.65,49.56,49.63,39924.0,49.3016,49.3712,49.2817,49.3513,39924.0
2025-05-27 15:05:00,49.64,49.66,49.6,49.61,35893.0,49.3613,49.3812,49.3215,49.3315,35893.0
2025-05-27 15:10:00,49.61,49.62,49.56,49.61,102414.0,49.3315,49.3414,49.2817,49.3315,102414.0
2025-05-27 15:15:00,49.61,49.61,49.58,49.6,39216.0,49.3315,49.3315,49.3016,49.3215,39216.0
2025-05-27 15:20:00,49.61,49.7,49.54,49.7,94462.0,49.3315,49.421,49.2619,49.421,94462.0
2025-05-27 15:25:00,49.7,49.72,49.67,49.7,69609.0,49.421,49.4408,49.3911,49.421,69609.0
2025-05-27 15:30:00,49.7,49.71,49.63,49.69,105084.0,49.421,49.4309,49.3513,49.411,105084.0
2025-05-27 15:35:00,49.69,49.7,49.63,49.7,47788.0,49.411,49.421,49.3513,49.421,47788.0
2025-05-27 15:40:00,49.7,49.71,49.67,49.68,66232.0,49.421,49.4309,49.3911,49.4011,66232.0
2025-05-27 15:45:00,49.69,49.73,49.64,49.69,139939.0,49.411,49.4508,49.3613,49.411,139939.0
2025-05-27 15:50:00,49.69,49.85,49.67,49.83,342764.0,49.411,49.5701,49.3911,49.5502,342764.0
2025-05-27 15:55:00,49.83,49.95,49.79,49.92,800330.0,49.5502,49.6696,49.5104,49.6397,800330.0
2025-05-28 09:30:00,50.0,50.05,49.8,49.84,105897.0,49.7193,49.769,49.5204,49.5602,105897.0
2025-05-28 09:35:00,49.85,49.86,49.74,49.86,6045.0,49.5701,49.5801,49.4607,49.5801,6045.0
2025-05-28 09:40:00,49.86,49.99,49.85,49.97,16218.0,49.5801,49.7093,49.5701,49.6894,16218.0
2025-05-28 09:45:00,49.97,50.04,49.95,49.96,43155.0,49.6894,49.759,49.6696,49.6795,43155.0
2025-05-28 09:50:00,49.97,49.97,49.88,49.88,35327.0,49.6894,49.6894,49.5999,49.5999,35327.0
2025-05-28 09:55:00,49.88,49.97,49.84,49.89,46855.0,49.5999,49.6894,49.5602,49.6099,46855.0
2025-05-28 10:00:00,49.9,49.9,49.75,49.81,162541.0,49.6198,49.6198,49.4707,49.5303,162541.0
2025-05-28 10:05:00,49.81,49.91,49.81,49.87,36382.0,49.5303,49.6298,49.5303,49.59,36382.0
2025-05-28 10:10:00,49.88,49.88,49.79,49.84,61676.0,49.5999,49.5999,49.5104,49.5602,61676.0
2025-05-28 10:15:00,49.84,49.85,49.62,49.72,87165.0,49.5602,49.5701,49.3414,49.4408,87165.0
2025-05-28 10:20:00,49.71,49.73,49.64,49.66,22213.0,49.4309,49.4508,49.3613,49.3812,22213.0
2025-05-28 10:25:00,49.66,49.67,49.52,49.54,29004.0,49.3812,49.3911,49.242,49.2619,29004.0
2025-05-28 10:30:00,49.55,49.63,49.49,49.61,69809.0,49.2718,49.3513,49.2121,49.3315,69809.0
2025-05-28 10:35:00,49.61,49.63,49.56,49.59,18805.0,49.3315,49.3513,49.2817,49.3116,18805.0
2025-05-28 10:40:00,49.58,49.64,49.56,49.6,18800.0,49.3016,49.3613,49.2817,49.3215,18800.0
2025-05-28 10:45:00,49.6,49.61,49.58,49.6,11466.0,49.3215,49.3315,49.3016,49.3215,11466.0
2025-05-28 10:50:00,49.59,49.64,49.55,49.55,46373.0,49.3116,49.3613,49.2718,49.2718,46373.0
2025-05-28 10:55:00,49.55,49.55,49.49,49.51,12557.0,49.2718,49.2718,49.2121,49.232,12557.0
2025-05-28 11:00:00,49.51,49.56,49.47,49.55,59451.0,49.232,49.2817,49.1922,49.2718,59451.0
2025-05-28 11:05:00,49.56,49.56,49.5,49.52,27145.0,49.2817,49.2817,49.2221,49.242,27145.0
2025-05-28 11:10:00,49.52,49.53,49.47,49.49,22502.0,49.242,49.2519,49.1922,49.2121,22502.0
2025-05-28 11:15:00,49.48,49.52,49.47,49.52,18585.0,49.2022,49.242,49.1922,49.242,18585.0
2025-05-28 11:20:00,49.53,49.55,49.5,49.52,33680.0,49.2519,49.2718,49.2221,49.242,33680.0
2025-05-28 11:25:00,49.52,49.52,49.45,49.5,26424.0,49.242,49.242,49.1724,49.2221,26424.0
2025-05-28 11:30:00,49.49,49.5,49.46,49.46,17320.0,49.2121,49.2221,49.1823,49.1823,17320.0
2025-05-28 11:35:00,49.47,49.5,49.4,49.45,60583.0,49.1922,49.2221,49.1226,49.1724,60583.0
2025-05-28 11:40:00,49.46,49.47,49.4,49.4,19185.0,49.1823,49.1922,49.1226,49.1226,19185.0
2025-05-28 11:45:00,49.39,49.4,49.26,49.26,40848.0,49.1127,49.1226,48.9834,48.9834,40848.0
2025-05-28 11:50:00,49.26,49.36,49.26,49.36,30721.0,48.9834,49.0829,48.9834,49.0829,30721.0
2025-05-28 11:55:00,49.35,49.35,49.25,49.26,15093.0,49.0729,49.0729,48.9735,48.9834,15093.0
2025-05-28 12:00:00,49.27,49.36,49.27,49.34,10728.0,48.9934,49.0829,48.9934,49.063,10728.0
2025-05-28 12:05:00,49.34,49.4,49.33,49.39,15935.0,49.063,49.1226,49.053,49.1127,15935.0
2025-05-28 12:10:00,49.38,49.41,49.36,49.39,10483.0,49.1028,49.1326,49.0829,49.1127,10483.0
2025-05-28 12:15:00,49.4,49.41,49.37,49.37,22227.0,49.1226,49.1326,49.0928,49.0928,22227.0
2025-05-28 12:20:00,49.37,49.38,49.32,49.37,16240.0,49.0928,49.1028,49.0431,49.0928,16240.0
2025-05-28 12:25:00,49.37,49.39,49.36,49.39,12109.0,49.0928,49.1127,49.0829,49.1127,12109.0
2025-05-28 12:30:00,49.38,49.41,49.38,49.38,19842.0,49.1028,49.1326,49.1028,49.1028,19842.0
2025-05-28 12:35:00,49.38,49.44,49.38,49.43,19117.0,49.1028,49.1624,49.1028,49.1525,19117.0
2025-05-28 12:40:00,49.45,49.45,49.4,49.41,14305.0,49.1724,49.1724,49.1226,49.1326,14305.0
2025-05-28 12:45:00,49.41,49.42,49.39,49.41,7609.0,49.1326,49.1425,49.1127,49.1326,7609.0
2025-05-28 12:50:00,49.41,49.41,49.38,49.39,14981.0,49.1326,49.1326,49.1028,49.1127,14981.0
2025-05-28 12:55:00,49.39,49.44,49.39,49.42,15468.0,49.1127,49.1624,49.1127,49.1425,15468.0
2025-05-28 13:00:00,49.42,49.47,49.4,49.47,15991.0,49.1425,49.1922,49.1226,49.1922,15991.0
2025-05-28 13:05:00,49.46,49.49,49.45,49.45,9540.0,49.1823,49.2121,49.1724,49.1724,9540.0
2025-05-28 13:10:00,49.45,49.46,49.44,49.45,10543.0,49.1724,49.1823,49.1624,49.1724,10543.0
2025-05-28 13:15:00,49.44,49.48,49.43,49.48,7882.0,49.1624,49.2022,49.1525,49.2022,7882.0
2025-05-28 13:20:00,49.46,49.47,49.44,49.46,14025.0,49.1823,49.1922,49.1624,49.1823,14025.0
2025-05-28 13:25:00,49.47,49.49,49.44,49.48,12725.0,49.1922,49.2121,49.1624,49.2022,12725.0
2025-05-28 13:30:00,49.48,49.48,49.41,49.43,40714.0,49.2022,49.2022,49.1326,49.1525,40714.0
2025-05-28 13:35:00,49.43,49.45,49.42,49.45,16462.0,49.1525,49.1724,49.1425,49.1724,16462.0
2025-05-28 13:40:00,49.44,49.45,49.41,49.44,10161.0,49.1624,49.1724,49.1326,49.1624,10161.0
2025-05-28 13:45:00,49.44,49.45,49.42,49.44,14942.0,49.1624,49.1724,49.1425,49.1624,14942.0
2025-05-28 13:50:00,49.44,49.51,49.42,49.51,83576.0,49.1624,49.232,49.1425,49.232,83576.0
2025-05-28 13:55:00,49.51,49.53,49.47,49.47,37328.0,49.232,49.2519,49.1922,49.1922,37328.0
2025-05-28 14:00:00,49.47,49.53,49.47,49.51,25524.0,49.1922,49.2519,49.1922,49.232,25524.0
2025-05-28 14:05:00,49.52,49.57,49.52,49.55,15218.0,49.242,49.2917,49.242,49.2718,15218.0
2025-05-28 14:10:00,49.55,49.61,49.55,49.61,15036.0,49.2718,49.3315,49.2718,49.3315,15036.0
2025-05-28 14:15:00,49.6,49.61,49.56,49.57,10266.0,49.3215,49.3315,49.2817,49.2917,10266.0
2025-05-28 14:20:00,49.56,49.58,49.55,49.57,26238.0,49.2817,49.3016,49.2718,49.2917,26238.0
2025-05-28 14:25:00,49.57,49.58,49.53,49.54,13668.0,49.2917,49.3016,49.2519,49.2619,13668.0
2025-05-28 14:30:00,49.54,49.54,49.5,49.5,14326.0,49.2619,49.2619,49.2221,49.2221,14326.0
2025-05-28 14:35:00,49.5,49.51,49.49,49.49,13705.0,49.2221,49.232,49.2121,49.2121,13705.0
2025-05-28 14:40:00,49.49,49.51,49.47,49.48,23871.0,49.2121,49.232,49.1922,49.2022,23871.0
2025-05-28 14:45:00,49.49,49.54,49.48,49.5,26057.0,49.2121,49.2619,49.2022,49.2221,26057.0
2025-05-28 14:50:00,49.51,49.52,49.35,49.41,51607.0,49.232,49.242,49.0729,49.1326,51607.0
2025-05-28 14:55:00,49.42,49.54,49.41,49.51,31117.0,49.1425,49.2619,49.1326,49.232,31117.0
2025-05-28 15:00:00,49.52,49.56,49.49,49.55,29441.0,49.242,49.2817,49.2121,49.2718,29441.0
2025-05-28 15:05:00,49.55,49.6,49.55,49.58,27021.0,49.2718,49.3215,49.2718,49.3016,27021.0
2025-05-28 15:10:00,49.57,49.6,49.5,49.52,20301.0,49.2917,49.3215,49.2221,49.242,20301.0
2025-05-28 15:15:00,49.53,49.54,49.46,49.49,40037.0,49.2519,49.2619,49.1823,49.2121,40037.0
2025-05-28 15:20:00,49.49,49.5,49.46,49.48,41125.0,49.2121,49.2221,49.1823,49.2022,41125.0
2025-05-28 15:25:00,49.48,49.49,49.46,49.48,59930.0,49.2022,49.2121,49.1823,49.2022,59930.0
2025-05-28 15:30:00,49.47,49.49,49.39,49.4,85349.0,49.1922,49.2121,49.1127,49.1226,85349.0
2025-05-28 15:35:00,49.4,49.42,49.35,49.39,41571.0,49.1226,49.1425,49.0729,49.1127,41571.0
2025-05-28 15:40:00,49.39,49.44,49.36,49.37,150884.0,49.1127,49.1624,49.0829,49.0928,150884.0
2025-05-28 15:45:00,49.36,49.42,49.34,49.35,67555.0,49.0829,49.1425,49.063,49.0729,67555.0
2025-05-28 15:50:00,49.33,49.33,49.22,49.27,85115.0,49.053,49.053,48.9436,48.9934,85115.0
2025-05-28 15:55:00,49.26,49.5,49.23,49.46,711631.0,48.9834,49.2221,48.9536,49.1823,711631.0
2025-05-29 09:30:00,50.12,50.19,50.01,50.07,204436.0,49.8386,49.9082,49.7292,49.7889,204436.0
2025-05-29 09:35:00,50.06,50.09,49.88,49.9,69440.0,49.7789,49.8088,49.5999,49.6198,69440.0
2025-05-29 09:40:00,49.89,49.96,49.73,49.74,34552.0,49.6099,49.6795,49.4508,49.4607,34552.0
2025-05-29 09:45:00,49.74,49.81,49.71,49.76,85903.0,49.4607,49.5303,49.4309,49.4806,85903.0
2025-05-29 09:50:00,49.78,49.87,49.72,49.83,56472.0,49.5005,49.59,49.4408,49.5502,56472.0
2025-05-29 09:55:00,49.81,49.84,49.66,49.83,43300.0,49.5303,49.5602,49.3812,49.5502,43300.0
2025-05-29 10:00:00,49.83,49.89,49.74,49.83,44322.0,49.5502,49.6099,49.4607,49.5502,44322.0
2025-05-29 10:05:00,49.83,49.83,49.58,49.59,28325.0,49.5502,49.5502,49.3016,49.3116,28325.0
2025-05-29 10:10:00,49.58,49.66,49.53,49.66,68688.0,49.3016,49.3812,49.2519,49.3812,68688.0
2025-05-29 10:15:00,49.66,49.7,49.52,49.55,58742.0,49.3812,49.421,49.242,49.2718,58742.0
2025-05-29 10:20:00,49.56,49.62,49.52,49.61,60870.0,49.2817,49.3414,49.242,49.3315,60870.0
2025-05-29 10:25:00,49.61,49.72,49.61,49.69,42477.0,49.3315,49.4408,49.3315,49.411,42477.0
2025-05-29 10:30:00,49.68,49.71,49.63,49.65,31403.0,49.4011,49.4309,49.3513,49.3712,31403.0
2025-05-29 10:35:00,49.65,49.73,49.64,49.67,40046.0,49.3712,49.4508,49.3613,49.3911,40046.0
2025-05-29 10:40:00,49.68,49.69,49.6,49.67,35022.0,49.4011,49.411,49.3215,49.3911,35022.0
2025-05-29 10:45:00,49.66,49.74,49.65,49.72,25203.0,49.3812,49.4607,49.3712,49.4408,25203.0
2025-05-29 10:50:00,49.73,49.86,49.71,49.83,42638.0,49.4508,49.5801,49.4309,49.5502,42638.0
2025-05-29 10:55:00,49.82,49.87,49.81,49.86,22222.0,49.5403,49.59,49.5303,49.5801,22222.0
2025-05-29 11:00:00,49.86,49.88,49.65,49.67,41321.0,49.5801,49.5999,49.3712,49.3911,41321.0
2025-05-29 11:05:00,49.67,49.7,49.65,49.68,19413.0,49.3911,49.421,49.3712,49.4011,19413.0
2025-05-29 11:10:00,49.67,49.75,49.66,49.67,30314.0,49.3911,49.4707,49.3812,49.3911,30314.0
2025-05-29 11:15:00,49.66,49.72,49.66,49.71,16107.0,49.3812,49.4408,49.3812,49.4309,16107.0
2025-05-29 11:20:00,49.71,49.78,49.7,49.78,17117.0,49.4309,49.5005,49.421,49.5005,17117.0
2025-05-29 11:25:00,49.77,49.82,49.74,49.81,43659.0,49.4906,49.5403,49.4607,49.5303,43659.0
2025-05-29 11:30:00,49.81,49.82,49.67,49.7,32833.0,49.5303,49.5403,49.3911,49.421,32833.0
2025-05-29 11:35:00,49.71,49.75,49.7,49.71,15384.0,49.4309,49.4707,49.421,49.4309,15384.0
2025-05-29 11:40:00,49.7,49.73,49.69,49.72,16380.0,49.421,49.4508,49.411,49.4408,16380.0
2025-05-29 11:45:00,49.71,49.76,49.7,49.7,16424.0,49.4309,49.4806,49.421,49.421,16424.0
2025-05-29 11:50:00,49.7,49.81,49.7,49.75,15583.0,49.421,49.5303,49.421,49.4707,15583.0
2025-05-29 11:55:00,49.75,49.76,49.49,49.55,22937.0,49.4707,49.4806,49.2121,49.2718,22937.0
2025-05-29 12:00:00,49.54,49.56,49.46,49.53,69140.0,49.2619,49.2817,49.1823,49.2519,69140.0
2025-05-29 12:05:00,49.54,49.59,49.5,49.57,42357.0,49.2619,49.3116,49.2221,49.2917,42357.0
2025-05-29 12:10:00,49.57,49.66,49.56,49.65,24419.0,49.2917,49.3812,49.2817,49.3712,24419.0
2025-05-29 12:15:00,49.66,49.71,49.66,49.71,19006.0,49.3812,49.4309,49.3812,49.4309,19006.0
2025-05-29 12:20:00,49.71,49.71,49.65,49.68,19983.0,49.4309,49.4309,49.3712,49.4011,19983.0
2025-05-29 12:25:00,49.68,49.72,49.67,49.69,19323.0,49.4011,49.4408,49.3911,49.411,19323.0
2025-05-29 12:30:00,49.69,49.72,49.67,49.7,44620.0,49.411,49.4408,49.3911,49.421,44620.0
2025-05-29 12:35:00,49.69,49.73,49.67,49.68,19035.0,49.411,49.4508,49.3911,49.4011,19035.0
2025-05-29 12:40:00,49.69,49.73,49.68,49.71,13040.0,49.411,49.4508,49.4011,49.4309,13040.0
2025-05-29 12:45:00,49.71,49.72,49.65,49.66,16475.0,49.4309,49.4408,49.3712,49.3812,16475.0
2025-05-29 12:50:00,49.66,49.72,49.64,49.71,22226.0,49.3812,49.4408,49.3613,49.4309,22226.0
2025-05-29 12:55:00,49.7,49.79,49.7,49.76,16089.0,49.421,49.5104,49.421,49.4806,16089.0
2025-05-29 13:00:00,49.75,49.81,49.74,49.77,15601.0,49.4707,49.5303,49.4607,49.4906,15601.0
2025-05-29 13:05:00,49.77,49.79,49.75,49.78,14758.0,49.4906,49.5104,49.4707,49.5005,14758.0
2025-05-29 13:10:00,49.77,49.79,49.75,49.76,16193.0,49.4906,49.5104,49.4707,49.4806,16193.0
2025-05-29 13:15:00,49.76,49.77,49.73,49.74,24569.0,49.4806,49.4906,49.4508,49.4607,24569.0
2025-05-29 13:20:00,49.74,49.77,49.73,49.73,19453.0,49.4607,49.4906,49.4508,49.4508,19453.0
2025-05-29 13:25:00,49.73,49.74,49.7,49.73,26090.0,49.4508,49.4607,49.421,49.4508,26090.0
2025-05-29 13:30:00,49.72,49.79,49.71,49.75,17906.0,49.4408,49.5104,49.4309,49.4707,17906.0
2025-05-29 13:35:00,49.75,49.8,49.74,49.8,29763.0,49.4707,49.5204,49.4607,49.5204,29763.0
2025-05-29 13:40:00,49.8,49.87,49.8,49.83,22463.0,49.5204,49.59,49.5204,49.5502,22463.0
2025-05-29 13:45:00,49.83,49.88,49.81,49.82,26813.0,49.5502,49.5999,49.5303,49.5403,26813.0
2025-05-29 13:50:00,49.82,49.87,49.81,49.84,14870.0,49.5403,49.59,49.5303,49.5602,14870.0
2025-05-29 13:55:00,49.84,49.84,49.78,49.8,12907.0,49.5602,49.5602,49.5005,49.5204,12907.0
2025-05-29 14:00:00,49.8,49.87,49.8,49.87,17963.0,49.5204,49.59,49.5204,49.59,17963.0
2025-05-29 14:05:00,49.87,49.9,49.85,49.85,30033.0,49.59,49.6198,49.5701,49.5701,30033.0
2025-05-29 14:10:00,49.86,49.88,49.83,49.87,25721.0,49.5801,49.5999,49.5502,49.59,25721.0
2025-05-29 14:15:00,49.87,49.89,49.79,49.8,24404.0,49.59,49.6099,49.5104,49.5204,24404.0
2025-05-29 14:20:00,49.79,49.83,49.77,49.79,30884.0,49.5104,49.5502,49.4906,49.5104,30884.0
2025-05-29 14:25:00,49.79,49.82,49.77,49.77,20330.0,49.5104,49.5403,49.4906,49.4906,20330.0
2025-05-29 14:30:00,49.78,49.88,49.78,49.87,31091.0,49.5005,49.5999,49.5005,49.59,31091.0
2025-05-29 14:35:00,49.87,49.92,49.86,49.91,27714.0,49.59,49.6397,49.5801,49.6298,27714.0
2025-05-29 14:40:00,49.91,49.93,49.88,49.89,20615.0,49.6298,49.6497,49.5999,49.6099,20615.0
2025-05-29 14:45:00,49.89,49.93,49.89,49.9,19987.0,49.6099,49.6497,49.6099,49.6198,19987.0
2025-05-29 14:50:00,49.91,49.93,49.9,49.9,27804.0,49.6298,49.6497,49.6198,49.6198,27804.0
2025-05-29 14:55:00,49.91,49.92,49.8,49.82,52933.0,49.6298,49.6397,49.5204,49.5403,52933.0
2025-05-29 15:00:00,49.83,49.85,49.79,49.84,40371.0,49.5502,49.5701,49.5104,49.5602,40371.0
2025-05-29 15:05:00,49.84,49.85,49.76,49.78,49827.0,49.5602,49.5701,49.4806,49.5005,49827.0
2025-05-29 15:10:00,49.78,49.82,49.74,49.76,58785.0,49.5005,49.5403,49.4607,49.4806,58785.0
2025-05-29 15:15:00,49.75,49.76,49.71,49.76,56576.0,49.4707,49.4806,49.4309,49.4806,56576.0
2025-05-29 15:20:00,49.76,49.8,49.74,49.75,36839.0,49.4806,49.5204,49.4607,49.4707,36839.0
2025-05-29 15:25:00,49.75,49.79,49.69,49.77,53717.0,49.4707,49.5104,49.411,49.4906,53717.0
2025-05-29 15:30:00,49.77,49.84,49.77,49.8,53230.0,49.4906,49.5602,49.4906,49.5204,53230.0
2025-05-29 15:35:00,49.8,49.83,49.75,49.78,56220.0,49.5204,49.5502,49.4707,49.5005,56220.0
2025-05-29 15:40:00,49.79,49.85,49.78,49.84,96368.0,49.5104,49.5701,49.5005,49.5602,96368.0
2025-05-29 15:45:00,49.84,49.95,49.84,49.91,107964.0,49.5602,49.6696,49.5602,49.6298,107964.0
2025-05-29 15:50:00,49.92,50.02,49.88,49.9,172028.0,49.6397,49.7392,49.5999,49.6198,172028.0
2025-05-29 15:55:00,49.9,49.98,49.87,49.97,445585.0,49.6198,49.6994,49.59,49.6894,445585.0
2025-05-30 09:30:00,49.35,49.56,49.18,49.25,85926.0,49.35,49.56,49.18,49.25,85926.0
2025-05-30 09:35:00,49.25,49.34,49.17,49.31,26731.0,49.25,49.34,49.17,49.31,26731.0
2025-05-30 09:40:00,49.29,49.38,49.26,49.29,29114.0,49.29,49.38,49.26,49.29,29114.0
2025-05-30 09:45:00,49.28,49.31,49.21,49.3,29931.0,49.28,49.31,49.21,49.3,29931.0
2025-05-30 09:50:00,49.31,49.33,49.15,49.3,34499.0,49.31,49.33,49.15,49.3,34499.0
2025-05-30 09:55:00,49.29,49.35,49.19,49.25,102730.0,49.29,49.35,49.19,49.25,102730.0
2025-05-30 10:00:00,49.27,49.43,49.27,49.39,73410.0,49.27,49.43,49.27,49.39,73410.0
2025-05-30 10:05:00,49.39,49.51,49.38,49.48,48756.0,49.39,49.51,49.38,49.48,48756.0
2025-05-30 10:10:00,49.47,49.52,49.45,49.51,31907.0,49.47,49.52,49.45,49.51,31907.0
2025-05-30 10:15:00,49.51,49.61,49.5,49.56,47387.0,49.51,49.61,49.5,49.56,47387.0
2025-05-30 10:20:00,49.57,49.62,49.54,49.55,49319.0,49.57,49.62,49.54,49.55,49319.0
2025-05-30 10:25:00,49.55,49.63,49.55,49.62,35088.0,49.55,49.63,49.55,49.62,35088.0
2025-05-30 10:30:00,49.63,49.68,49.59,49.68,31542.0,49.63,49.68,49.59,49.68,31542.0
2025-05-30 10:35:00,49.68,49.73,49.62,49.7,32910.0,49.68,49.73,49.62,49.7,32910.0
2025-05-30 10:40:00,49.7,49.78,49.7,49.77,100114.0,49.7,49.78,49.7,49.77,100114.0
2025-05-30 10:45:00,49.76,49.76,49.62,49.65,47374.0,49.76,49.76,49.62,49.65,47374.0
2025-05-30 10:50:00,49.65,49.67,49.6,49.63,31494.0,49.65,49.67,49.6,49.63,31494.0
2025-05-30 10:55:00,49.64,49.69,49.58,49.62,24631.0,49.64,49.69,49.58,49.62,24631.0
2025-05-30 11:00:00,49.62,49.64,49.6,49.61,23341.0,49.62,49.64,49.6,49.61,23341.0
2025-05-30 11:05:00,49.62,49.65,49.58,49.59,61241.0,49.62,49.65,49.58,49.59,61241.0
2025-05-30 11:10:00,49.58,49.58,49.48,49.49,41765.0,49.58,49.58,49.48,49.49,41765.0
2025-05-30 11:15:00,49.5,49.5,49.29,49.32,26653.0,49.5,49.5,49.29,49.32,26653.0
2025-05-30 11:20:00,49.33,49.43,49.32,49.39,43609.0,49.33,49.43,49.32,49.39,43609.0
2025-05-30 11:25:00,49.39,49.45,49.38,49.43,30565.0,49.39,49.45,49.38,49.43,30565.0
2025-05-30 11:30:00,49.41,49.43,49.25,49.27,54197.0,49.41,49.43,49.25,49.27,54197.0
2025-05-30 11:35:00,49.27,49.28,49.16,49.16,20255.0,49.27,49.28,49.16,49.16,20255.0
2025-05-30 11:40:00,49.16,49.17,49.07,49.09,21049.0,49.16,49.17,49.07,49.09,21049.0
2025-05-30 11:45:00,49.08,49.22,49.08,49.22,19897.0,49.08,49.22,49.08,49.22,19897.0
2025-05-30 11:50:00,49.22,49.31,49.2,49.31,32918.0,49.22,49.31,49.2,49.31,32918.0
2025-05-30 11:55:00,49.31,49.33,49.29,49.3,37252.0,49.31,49.33,49.29,49.3,37252.0
2025-05-30 12:00:00,49.31,49.32,49.25,49.27,52842.0,49.31,49.32,49.25,49.27,52842.0
2025-05-30 12:05:00,49.27,49.32,49.25,49.32,22596.0,49.27,49.32,49.25,49.32,22596.0
2025-05-30 12:10:00,49.32,49.33,49.26,49.27,21852.0,49.32,49.33,49.26,49.27,21852.0
2025-05-30 12:15:00,49.27,49.28,49.21,49.23,75831.0,49.27,49.28,49.21,49.23,75831.0
2025-05-30 12:20:00,49.23,49.28,49.2,49.22,55394.0,49.23,49.28,49.2,49.22,55394.0
2025-05-30 12:25:00,49.22,49.22,48.98,48.98,46806.0,49.22,49.22,48.98,48.98,46806.0
2025-05-30 12:30:00,48.98,49.05,48.88,48.99,107110.0,48.98,49.05,48.88,48.99,107110.0
2025-05-30 12:35:00,48.98,49.08,48.93,49.08,31436.0,48.98,49.08,48.93,49.08,31436.0
2025-05-30 12:40:00,49.08,49.11,48.98,49.01,18994.0,49.08,49.11,48.98,49.01,18994.0
2025-05-30 12:45:00,49.0,49.02,48.96,48.98,21438.0,49.0,49.02,48.96,48.98,21438.0
2025-05-30 12:50:00,48.98,48.98,48.94,48.96,14623.0,48.98,48.98,48.94,48.96,14623.0
2025-05-30 12:55:00,48.95,49.03,48.94,49.03,13613.0,48.95,49.03,48.94,49.03,13613.0
2025-05-30 13:00:00,49.03,49.15,49.0,49.14,30282.0,49.03,49.15,49.0,49.14,30282.0
2025-05-30 13:05:00,49.14,49.24,49.14,49.22,25162.0,49.14,49.24,49.14,49.22,25162.0
2025-05-30 13:10:00,49.21,49.23,49.17,49.18,15039.0,49.21,49.23,49.17,49.18,15039.0
2025-05-30 13:15:00,49.18,49.2,49.15,49.2,21200.0,49.18,49.2,49.15,49.2,21200.0
2025-05-30 13:20:00,49.2,49.22,49.16,49.19,21243.0,49.2,49.22,49.16,49.19,21243.0
2025-05-30 13:25:00,49.19,49.22,49.18,49.22,10485.0,49.19,49.22,49.18,49.22,10485.0
2025-05-30 13:30:00,49.22,49.23,49.19,49.2,12222.0,49.22,49.23,49.19,49.2,12222.0
2025-05-30 13:35:00,49.2,49.25,49.19,49.23,20166.0,49.2,49.25,49.19,49.23,20166.0
2025-05-30 13:40:00,49.24,49.27,49.23,49.24,19298.0,49.24,49.27,49.23,49.24,19298.0
2025-05-30 13:45:00,49.23,49.25,49.19,49.25,20934.0,49.23,49.25,49.19,49.25,20934.0
2025-05-30 13:50:00,49.24,49.3,49.24,49.28,16259.0,49.24,49.3,49.24,49.28,16259.0
2025-05-30 13:55:00,49.29,49.29,49.21,49.22,46866.0,49.29,49.29,49.21,49.22,46866.0
2025-05-30 14:00:00,49.23,49.29,49.23,49.28,19139.0,49.23,49.29,49.23,49.28,19139.0
2025-05-30 14:05:00,49.28,49.33,49.24,49.32,30055.0,49.28,49.33,49.24,49.32,30055.0
2025-05-30 14:10:00,49.32,49.34,49.28,49.3,22812.0,49.32,49.34,49.28,49.3,22812.0
2025-05-30 14:15:00,49.3,49.41,49.27,49.4,44618.0,49.3,49.41,49.27,49.4,44618.0
2025-05-30 14:20:00,49.41,49.41,49.35,49.37,42318.0,49.41,49.41,49.35,49.37,42318.0
2025-05-30 14:25:00,49.37,49.38,49.34,49.35,20755.0,49.37,49.38,49.34,49.35,20755.0
2025-05-30 14:30:00,49.35,49.36,49.26,49.26,22200.0,49.35,49.36,49.26,49.26,22200.0
2025-05-30 14:35:00,49.27,49.34,49.27,49.32,18967.0,49.27,49.34,49.27,49.32,18967.0
2025-05-30 14:40:00,49.32,49.35,49.29,49.34,44018.0,49.32,49.35,49.29,49.34,44018.0
2025-05-30 14:45:00,49.34,49.36,49.3,49.34,37438.0,49.34,49.36,49.3,49.34,37438.0
2025-05-30 14:50:00,49.33,49.4,49.33,49.37,41303.0,49.33,49.4,49.33,49.37,41303.0
2025-05-30 14:55:00,49.36,49.41,49.35,49.41,63443.0,49.36,49.41,49.35,49.41,63443.0
2025-05-30 15:00:00,49.41,49.49,49.4,49.48,62641.0,49.41,49.49,49.4,49.48,62641.0
2025-05-30 15:05:00,49.48,49.54,49.47,49.49,57767.0,49.48,49.54,49.47,49.49,57767.0
2025-05-30 15:10:00,49.49,49.56,49.47,49.55,79017.0,49.49,49.56,49.47,49.55,79017.0
2025-05-30 15:15:00,49.55,49.64,49.55,49.61,65654.0,49.55,49.64,49.55,49.61,65654.0
2025-05-30 15:20:00,49.61,49.61,49.54,49.58,132858.0,49.61,49.61,49.54,49.58,132858.0
2025-05-30 15:25:00,49.58,49.61,49.55,49.61,99423.0,49.58,49.61,49.55,49.61,99423.0
2025-05-30 15:30:00,49.61,49.61,49.41,49.53,145162.0,49.61,49.61,49.41,49.53,145162.0
2025-05-30 15:35:00,49.53,49.63,49.51,49.58,119487.0,49.53,49.63,49.51,49.58,119487.0
2025-05-30 15:40:00,49.58,49.58,49.47,49.54,97776.0,49.58,49.58,49.47,49.54,97776.0
2025-05-30 15:45:00,49.55,49.6,49.51,49.57,150595.0,49.55,49.6,49.51,49.57,150595.0
2025-05-30 15:50:00,49.57,49.72,49.57,49.64,268287.0,49.57,49.72,49.57,49.64,268287.0
2025-05-30 15:55:00,49.65,49.76,49.52,49.57,793829.0,49.65,49.76,49.52,49.57,793829.0
2025-06-02 09:30:00,49.18,49.55,49.09,49.41,76115.0,49.18,49.55,49.09,49.41,76115.0
2025-06-02 09:35:00,49.39,49.49,49.28,49.48,48005.0,49.39,49.49,49.28,49.48,48005.0
2025-06-02 09:40:00,49.46,49.67,49.4,49.67,69059.0,49.46,49.67,49.4,49.67,69059.0
2025-06-02 09:45:00,49.67,49.7,49.55,49.62,55323.0,49.67,49.7,49.55,49.62,55323.0
2025-06-02 09:50:00,49.64,49.66,49.55,49.59,41954.0,49.64,49.66,49.55,49.59,41954.0
2025-06-02 09:55:00,49.59,49.74,49.55,49.63,34088.0,49.59,49.74,49.55,49.63,34088.0
2025-06-02 10:00:00,49.62,49.66,49.55,49.59,75663.0,49.62,49.66,49.55,49.59,75663.0
2025-06-02 10:05:00,49.59,49.77,49.51,49.73,49592.0,49.59,49.77,49.51,49.73,49592.0
2025-06-02 10:10:00,49.72,49.8,49.66,49.69,47781.0,49.72,49.8,49.66,49.69,47781.0
2025-06-02 10:15:00,49.71,49.71,49.6,49.65,33371.0,49.71,49.71,49.6,49.65,33371.0
2025-06-02 10:20:00,49.64,49.83,49.64,49.79,27733.0,49.64,49.83,49.64,49.79,27733.0
2025-06-02 10:25:00,49.79,49.85,49.79,49.84,29025.0,49.79,49.85,49.79,49.84,29025.0
2025-06-02 10:30:00,49.84,49.96,49.82,49.93,103546.0,49.84,49.96,49.82,49.93,103546.0
2025-06-02 10:35:00,49.94,49.99,49.9,49.93,155565.0,49.94,49.99,49.9,49.93,155565.0
2025-06-02 10:40:00,49.94,49.94,49.87,49.92,36045.0,49.94,49.94,49.87,49.92,36045.0
2025-06-02 10:45:00,49.92,49.97,49.88,49.89,25260.0,49.92,49.97,49.88,49.89,25260.0
2025-06-02 10:50:00,49.88,49.96,49.87,49.88,30164.0,49.88,49.96,49.87,49.88,30164.0
2025-06-02 10:55:00,49.89,49.95,49.81,49.93,115462.0,49.89,49.95,49.81,49.93,115462.0
2025-06-02 11:00:00,49.94,50.01,49.9,49.91,60190.0,49.94,50.01,49.9,49.91,60190.0
2025-06-02 11:05:00,49.9,49.96,49.89,49.91,17363.0,49.9,49.96,49.89,49.91,17363.0
2025-06-02 11:10:00,49.9,49.96,49.89,49.93,22479.0,49.9,49.96,49.89,49.93,22479.0
2025-06-02 11:15:00,49.93,49.94,49.86,49.87,19164.0,49.93,49.94,49.86,49.87,19164.0
2025-06-02 11:20:00,49.87,49.91,49.82,49.86,32963.0,49.87,49.91,49.82,49.86,32963.0
2025-06-02 11:25:00,49.86,49.86,49.71,49.73,29020.0,49.86,49.86,49.71,49.73,29020.0
2025-06-02 11:30:00,49.74,49.76,49.63,49.64,17203.0,49.74,49.76,49.63,49.64,17203.0
2025-06-02 11:35:00,49.64,49.65,49.59,49.62,20976.0,49.64,49.65,49.59,49.62,20976.0
2025-06-02 11:40:00,49.61,49.69,49.6,49.68,14833.0,49.61,49.69,49.6,49.68,14833.0
2025-06-02 11:45:00,49.69,49.71,49.67,49.7,13906.0,49.69,49.71,49.67,49.7,13906.0
2025-06-02 11:50:00,49.7,49.83,49.69,49.83,46138.0,49.7,49.83,49.69,49.83,46138.0
2025-06-02 11:55:00,49.83,49.83,49.76,49.79,32633.0,49.83,49.83,49.76,49.79,32633.0
2025-06-02 12:00:00,49.78,49.79,49.68,49.72,24265.0,49.78,49.79,49.68,49.72,24265.0
2025-06-02 12:05:00,49.73,49.73,49.63,49.68,22558.0,49.73,49.73,49.63,49.68,22558.0
2025-06-02 12:10:00,49.67,49.68,49.63,49.64,19379.0,49.67,49.68,49.63,49.64,19379.0
2025-06-02 12:15:00,49.64,49.64,49.58,49.62,15782.0,49.64,49.64,49.58,49.62,15782.0
2025-06-02 12:20:00,49.62,49.62,49.58,49.6,9742.0,49.62,49.62,49.58,49.6,9742.0
2025-06-02 12:25:00,49.61,49.61,49.54,49.59,18543.0,49.61,49.61,49.54,49.59,18543.0
2025-06-02 12:30:00,49.6,49.65,49.6,49.65,14496.0,49.6,49.65,49.6,49.65,14496.0
2025-06-02 12:35:00,49.65,49.68,49.6,49.64,22401.0,49.65,49.68,49.6,49.64,22401.0
2025-06-02 12:40:00,49.63,49.63,49.57,49.57,8736.0,49.63,49.63,49.57,49.57,8736.0
2025-06-02 12:45:00,49.57,49.62,49.56,49.57,32579.0,49.57,49.62,49.56,49.57,32579.0
2025-06-02 12:50:00,49.57,49.67,49.57,49.67,14050.0,49.57,49.67,49.57,49.67,14050.0
2025-06-02 12:55:00,49.66,49.67,49.63,49.65,10767.0,49.66,49.67,49.63,49.65,10767.0
2025-06-02 13:00:00,49.66,49.71,49.65,49.69,11968.0,49.66,49.71,49.65,49.69,11968.0
2025-06-02 13:05:00,49.68,49.7,49.66,49.69,11127.0,49.68,49.7,49.66,49.69,11127.0
2025-06-02 13:10:00,49.68,49.7,49.65,49.65,9670.0,49.68,49.7,49.65,49.65,9670.0
2025-06-02 13:15:00,49.65,49.67,49.62,49.64,14747.0,49.65,49.67,49.62,49.64,14747.0
2025-06-02 13:20:00,49.64,49.65,49.61,49.65,15009.0,49.64,49.65,49.61,49.65,15009.0
2025-06-02 13:25:00,49.65,49.67,49.62,49.64,9852.0,49.65,49.67,49.62,49.64,9852.0
2025-06-02 13:30:00,49.63,49.69,49.63,49.65,14442.0,49.63,49.69,49.63,49.65,14442.0
2025-06-02 13:35:00,49.66,49.7,49.63,49.7,10400.0,49.66,49.7,49.63,49.7,10400.0
2025-06-02 13:40:00,49.69,49.69,49.63,49.64,13726.0,49.69,49.69,49.63,49.64,13726.0
2025-06-02 13:45:00,49.64,49.65,49.63,49.65,13291.0,49.64,49.65,49.63,49.65,13291.0
2025-06-02 13:50:00,49.65,49.68,49.63,49.63,15641.0,49.65,49.68,49.63,49.63,15641.0
2025-06-02 13:55:00,49.64,49.68,49.62,49.67,14047.0,49.64,49.68,49.62,49.67,14047.0
2025-06-02 14:00:00,49.67,49.71,49.66,49.68,14970.0,49.67,49.71,49.66,49.68,14970.0
2025-06-02 14:05:00,49.68,49.69,49.62,49.64,16017.0,49.68,49.69,49.62,49.64,16017.0
2025-06-02 14:10:00,49.64,49.69,49.6,49.67,15459.0,49.64,49.69,49.6,49.67,15459.0
2025-06-02 14:15:00,49.69,49.76,49.69,49.75,15582.0,49.69,49.76,49.69,49.75,15582.0
2025-06-02 14:20:00,49.75,49.82,49.73,49.78,19325.0,49.75,49.82,49.73,49.78,19325.0
2025-06-02 14:25:00,49.77,49.81,49.75,49.78,23213.0,49.77,49.81,49.75,49.78,23213.0
2025-06-02 14:30:00,49.8,49.83,49.79,49.8,11980.0,49.8,49.83,49.79,49.8,11980.0
2025-06-02 14:35:00,49.8,49.81,49.77,49.8,12815.0,49.8,49.81,49.77,49.8,12815.0
2025-06-02 14:40:00,49.8,49.84,49.79,49.84,36536.0,49.8,49.84,49.79,49.84,36536.0
2025-06-02 14:45:00,49.84,49.87,49.83,49.84,21893.0,49.84,49.87,49.83,49.84,21893.0
2025-06-02 14:50:00,49.84,49.88,49.81,49.87,26289.0,49.84,49.88,49.81,49.87,26289.0
2025-06-02 14:55:00,49.88,49.9,49.84,49.85,44120.0,49.88,49.9,49.84,49.85,44120.0
2025-06-02 15:00:00,49.86,49.89,49.85,49.87,16526.0,49.86,49.89,49.85,49.87,16526.0
2025-06-02 15:05:00,49.86,49.9,49.85,49.87,42480.0,49.86,49.9,49.85,49.87,42480.0
2025-06-02 15:10:00,49.87,49.87,49.81,49.84,26297.0,49.87,49.87,49.81,49.84,26297.0
2025-06-02 15:15:00,49.84,49.84,49.76,49.78,98779.0,49.84,49.84,49.76,49.78,98779.0
2025-06-02 15:20:00,49.77,49.91,49.77,49.91,42523.0,49.77,49.91,49.77,49.91,42523.0
2025-06-02 15:25:00,49.91,49.91,49.87,49.88,32803.0,49.91,49.91,49.87,49.88,32803.0
2025-06-02 15:30:00,49.88,49.89,49.86,49.86,40183.0,49.88,49.89,49.86,49.86,40183.0
2025-06-02 15:35:00,49.87,49.91,49.85,49.89,45233.0,49.87,49.91,49.85,49.89,45233.0
2025-06-02 15:40:00,49.88,49.92,49.86,49.88,38372.0,49.88,49.92,49.86,49.88,38372.0
2025-06-02 15:45:00,49.88,49.91,49.86,49.88,57262.0,49.88,49.91,49.86,49.88,57262.0
2025-06-02 15:50:00,49.88,49.96,49.88,49.93,87420.0,49.88,49.96,49.88,49.93,87420.0
2025-06-02 15:55:00,49.93,50.06,49.89,50.05,578662.0,49.93,50.06,49.89,50.05,578662.0
2025-06-03 09:30:00,50.14,50.38,50.08,50.2,108993.0,50.14,50.38,50.08,50.2,108993.0
2025-06-03 09:35:00,50.23,50.26,50.13,50.16,30812.0,50.23,50.26,50.13,50.16,30812.0
2025-06-03 09:40:00,50.18,50.37,50.17,50.28,36979.0,50.18,50.37,50.17,50.28,36979.0
2025-06-03 09:45:00,50.28,50.36,50.26,50.34,62590.0,50.28,50.36,50.26,50.34,62590.0
2025-06-03 09:50:00,50.32,50.49,50.32,50.41,35711.0,50.32,50.49,50.32,50.41,35711.0
2025-06-03 09:55:00,50.43,50.47,50.4,50.42,38618.0,50.43,50.47,50.4,50.42,38618.0
2025-06-03 10:00:00,50.42,50.67,50.42,50.61,43085.0,50.42,50.67,50.42,50.61,43085.0
2025-06-03 10:05:00,50.61,50.69,50.45,50.54,67162.0,50.61,50.69,50.45,50.54,67162.0
2025-06-03 10:10:00,50.53,50.59,50.51,50.51,26919.0,50.53,50.59,50.51,50.51,26919.0
2025-06-03 10:15:00,50.52,50.56,50.49,50.53,25253.0,50.52,50.56,50.49,50.53,25253.0
2025-06-03 10:20:00,50.53,50.56,50.5,50.55,23613.0,50.53,50.56,50.5,50.55,23613.0
2025-06-03 10:25:00,50.55,50.62,50.52,50.57,27419.0,50.55,50.62,50.52,50.57,27419.0
2025-06-03 10:30:00,50.55,50.57,50.48,50.51,77636.0,50.55,50.57,50.48,50.51,77636.0
2025-06-03 10:35:00,50.52,50.55,50.48,50.5,28185.0,50.52,50.55,50.48,50.5,28185.0
2025-06-03 10:40:00,50.51,50.55,50.48,50.49,17913.0,50.51,50.55,50.48,50.49,17913.0
2025-06-03 10:45:00,50.49,50.65,50.48,50.64,20400.0,50.49,50.65,50.48,50.64,20400.0
2025-06-03 10:50:00,50.63,50.63,50.55,50.55,9936.0,50.63,50.63,50.55,50.55,9936.0
2025-06-03 10:55:00,50.55,50.57,50.49,50.51,21179.0,50.55,50.57,50.49,50.51,21179.0
2025-06-03 11:00:00,50.51,50.56,50.48,50.52,22900.0,50.51,50.56,50.48,50.52,22900.0
2025-06-03 11:05:00,50.53,50.58,50.47,50.49,65674.0,50.53,50.58,50.47,50.49,65674.0
2025-06-03 11:10:00,50.49,50.56,50.49,50.55,18639.0,50.49,50.56,50.49,50.55,18639.0
2025-06-03 11:15:00,50.56,50.6,50.55,50.58,20074.0,50.56,50.6,50.55,50.58,20074.0
2025-06-03 11:20:00,50.58,50.68,50.58,50.68,12060.0,50.58,50.68,50.58,50.68,12060.0
2025-06-03 11:25:00,50.67,50.67,50.62,50.65,10970.0,50.67,50.67,50.62,50.65,10970.0
2025-06-03 11:30:00,50.66,50.7,50.64,50.69,17466.0,50.66,50.7,50.64,50.69,17466.0
2025-06-03 11:35:00,50.69,50.76,50.67,50.76,18491.0,50.69,50.76,50.67,50.76,18491.0
2025-06-03 11:40:00,50.76,50.81,50.75,50.81,11386.0,50.76,50.81,50.75,50.81,11386.0
2025-06-03 11:45:00,50.8,50.83,50.73,50.73,52422.0,50.8,50.83,50.73,50.73,52422.0
2025-06-03 11:50:00,50.73,50.85,50.68,50.84,32247.0,50.73,50.85,50.68,50.84,32247.0
2025-06-03 11:55:00,50.83,50.87,50.81,50.85,31133.0,50.83,50.87,50.81,50.85,31133.0
2025-06-03 12:00:00,50.85,50.96,50.82,50.94,78577.0,50.85,50.96,50.82,50.94,78577.0
2025-06-03 12:05:00,50.94,50.96,50.92,50.93,34878.0,50.94,50.96,50.92,50.93,34878.0
2025-06-03 12:10:00,50.93,50.97,50.92,50.97,17338.0,50.93,50.97,50.92,50.97,17338.0
2025-06-03 12:15:00,50.97,51.03,50.93,51.03,70049.0,50.97,51.03,50.93,51.03,70049.0
2025-06-03 12:20:00,51.03,51.03,50.99,51.02,22298.0,51.03,51.03,50.99,51.02,22298.0
2025-06-03 12:25:00,51.03,51.08,51.02,51.04,37311.0,51.03,51.08,51.02,51.04,37311.0
2025-06-03 12:30:00,51.04,51.08,51.03,51.06,16856.0,51.04,51.08,51.03,51.06,16856.0
2025-06-03 12:35:00,51.07,51.1,51.06,51.09,19638.0,51.07,51.1,51.06,51.09,19638.0
2025-06-03 12:40:00,51.09,51.09,50.98,51.0,25645.0,51.09,51.09,50.98,51.0,25645.0
2025-06-03 12:45:00,50.99,51.02,50.97,51.02,20031.0,50.99,51.02,50.97,51.02,20031.0
2025-06-03 12:50:00,51.02,51.05,51.01,51.05,15081.0,51.02,51.05,51.01,51.05,15081.0
2025-06-03 12:55:00,51.05,51.08,51.03,51.03,4616.0,51.05,51.08,51.03,51.03,4616.0
2025-06-03 13:00:00,51.03,51.07,51.03,51.07,12407.0,51.03,51.07,51.03,51.07,12407.0
2025-06-03 13:05:00,51.07,51.08,51.02,51.04,9736.0,51.07,51.08,51.02,51.04,9736.0
2025-06-03 13:10:00,51.05,51.09,51.03,51.07,20395.0,51.05,51.09,51.03,51.07,20395.0
2025-06-03 13:15:00,51.07,51.08,51.03,51.07,19902.0,51.07,51.08,51.03,51.07,19902.0
2025-06-03 13:20:00,51.07,51.08,51.03,51.05,19763.0,51.07,51.08,51.03,51.05,19763.0
2025-06-03 13:25:00,51.03,51.04,50.97,50.98,26788.0,51.03,51.04,50.97,50.98,26788.0
2025-06-03 13:30:00,50.98,51.01,50.97,50.97,9698.0,50.98,51.01,50.97,50.97,9698.0
2025-06-03 13:35:00,50.97,50.97,50.93,50.96,13338.0,50.97,50.97,50.93,50.96,13338.0
2025-06-03 13:40:00,50.96,50.97,50.9,50.93,12236.0,50.96,50.97,50.9,50.93,12236.0
2025-06-03 13:45:00,50.94,50.94,50.91,50.92,4842.0,50.94,50.94,50.91,50.92,4842.0
2025-06-03 13:50:00,50.91,50.93,50.87,50.9,23164.0,50.91,50.93,50.87,50.9,23164.0
2025-06-03 13:55:00,50.9,50.9,50.83,50.84,13980.0,50.9,50.9,50.83,50.84,13980.0
2025-06-03 14:00:00,50.84,50.85,50.72,50.79,16937.0,50.84,50.85,50.72,50.79,16937.0
2025-06-03 14:05:00,50.8,50.81,50.71,50.73,14165.0,50.8,50.81,50.71,50.73,14165.0
2025-06-03 14:10:00,50.73,50.73,50.68,50.72,10482.0,50.73,50.73,50.68,50.72,10482.0
2025-06-03 14:15:00,50.72,50.74,50.68,50.74,13801.0,50.72,50.74,50.68,50.74,13801.0
2025-06-03 14:20:00,50.76,50.77,50.74,50.76,10348.0,50.76,50.77,50.74,50.76,10348.0
2025-06-03 14:25:00,50.76,50.79,50.75,50.78,13563.0,50.76,50.79,50.75,50.78,13563.0
2025-06-03 14:30:00,50.78,50.8,50.77,50.79,10541.0,50.78,50.8,50.77,50.79,10541.0
2025-06-03 14:35:00,50.79,50.81,50.76,50.8,22033.0,50.79,50.81,50.76,50.8,22033.0
2025-06-03 14:40:00,50.81,50.88,50.81,50.86,30719.0,50.81,50.88,50.81,50.86,30719.0
2025-06-03 14:45:00,50.86,50.87,50.81,50.81,13415.0,50.86,50.87,50.81,50.81,13415.0
2025-06-03 14:50:00,50.82,50.82,50.78,50.8,16366.0,50.82,50.82,50.78,50.8,16366.0
2025-06-03 14:55:00,50.8,50.82,50.77,50.79,27576.0,50.8,50.82,50.77,50.79,27576.0
2025-06-03 15:00:00,50.79,50.84,50.79,50.79,22387.0,50.79,50.84,50.79,50.79,22387.0
2025-06-03 15:05:00,50.8,50.82,50.77,50.79,32203.0,50.8,50.82,50.77,50.79,32203.0
2025-06-03 15:10:00,50.78,50.8,50.73,50.79,25887.0,50.78,50.8,50.73,50.79,25887.0
2025-06-03 15:15:00,50.78,50.78,50.72,50.74,28728.0,50.78,50.78,50.72,50.74,28728.0
2025-06-03 15:20:00,50.74,50.75,50.7,50.71,18790.0,50.74,50.75,50.7,50.71,18790.0
2025-06-03 15:25:00,50.7,50.73,50.67,50.7,40742.0,50.7,50.73,50.67,50.7,40742.0
2025-06-03 15:30:00,50.7,50.74,50.66,50.69,46422.0,50.7,50.74,50.66,50.69,46422.0
2025-06-03 15:35:00,50.69,50.73,50.69,50.7,54395.0,50.69,50.73,50.69,50.7,54395.0
2025-06-03 15:40:00,50.71,50.72,50.67,50.7,36367.0,50.71,50.72,50.67,50.7,36367.0
2025-06-03 15:45:00,50.7,50.73,50.65,50.66,88957.0,50.7,50.73,50.65,50.66,88957.0
2025-06-03 15:50:00,50.66,50.73,50.63,50.73,141280.0,50.66,50.73,50.63,50.73,141280.0
2025-06-03 15:55:00,50.72,50.81,50.71,50.79,360787.0,50.72,50.81,50.71,50.79,360787.0
2025-06-04 09:30:00,51.1,51.1,50.89,50.93,52466.0,51.1,51.1,50.89,50.93,52466.0
2025-06-04 09:35:00,50.92,50.95,50.84,50.91,9002.0,50.92,50.95,50.84,50.91,9002.0
2025-06-04 09:40:00,50.9,50.99,50.89,50.98,70119.0,50.9,50.99,50.89,50.98,70119.0
2025-06-04 09:45:00,50.99,51.07,50.98,51.02,14403.0,50.99,51.07,50.98,51.02,14403.0
2025-06-04 09:50:00,51.04,51.04,50.96,50.99,13455.0,51.04,51.04,50.96,50.99,13455.0
2025-06-04 09:55:00,50.97,51.02,50.93,50.93,21348.0,50.97,51.02,50.93,50.93,21348.0
2025-06-04 10:00:00,50.9,50.97,50.83,50.89,28691.0,50.9,50.97,50.83,50.89,28691.0
2025-06-04 10:05:00,50.9,50.93,50.72,50.8,54287.0,50.9,50.93,50.72,50.8,54287.0
2025-06-04 10:10:00,50.78,50.98,50.78,50.97,54381.0,50.78,50.98,50.78,50.97,54381.0
2025-06-04 10:15:00,50.96,51.07,50.96,51.06,29386.0,50.96,51.07,50.96,51.06,29386.0
2025-06-04 10:20:00,51.05,51.11,51.01,51.08,34197.0,51.05,51.11,51.01,51.08,34197.0
2025-06-04 10:25:00,51.08,51.18,51.07,51.18,18019.0,51.08,51.18,51.07,51.18,18019.0
2025-06-04 10:30:00,51.18,51.24,51.17,51.22,28670.0,51.18,51.24,51.17,51.22,28670.0
2025-06-04 10:35:00,51.22,51.28,51.22,51.23,20973.0,51.22,51.28,51.22,51.23,20973.0
2025-06-04 10:40:00,51.23,51.27,51.2,51.21,16289.0,51.23,51.27,51.2,51.21,16289.0
2025-06-04 10:45:00,51.22,51.31,51.19,51.27,19325.0,51.22,51.31,51.19,51.27,19325.0
2025-06-04 10:50:00,51.27,51.33,51.25,51.32,22310.0,51.27,51.33,51.25,51.32,22310.0
2025-06-04 10:55:00,51.32,51.36,51.31,51.35,16615.0,51.32,51.36,51.31,51.35,16615.0
2025-06-04 11:00:00,51.35,51.39,51.33,51.37,21473.0,51.35,51.39,51.33,51.37,21473.0
2025-06-04 11:05:00,51.37,51.39,51.34,51.37,14789.0,51.37,51.39,51.34,51.37,14789.0
2025-06-04 11:10:00,51.38,51.47,51.37,51.42,27539.0,51.38,51.47,51.37,51.42,27539.0
2025-06-04 11:15:00,51.42,51.43,51.35,51.41,19175.0,51.42,51.43,51.35,51.41,19175.0
2025-06-04 11:20:00,51.41,51.43,51.36,51.42,23227.0,51.41,51.43,51.36,51.42,23227.0
2025-06-04 11:25:00,51.43,51.44,51.36,51.37,19421.0,51.43,51.44,51.36,51.37,19421.0
2025-06-04 11:30:00,51.36,51.39,51.31,51.31,23940.0,51.36,51.39,51.31,51.31,23940.0
2025-06-04 11:35:00,51.32,51.33,51.19,51.22,42969.0,51.32,51.33,51.19,51.22,42969.0
2025-06-04 11:40:00,51.22,51.25,51.16,51.18,29847.0,51.22,51.25,51.16,51.18,29847.0
2025-06-04 11:45:00,51.18,51.24,51.15,51.22,23737.0,51.18,51.24,51.15,51.22,23737.0
2025-06-04 11:50:00,51.24,51.33,51.24,51.3,28320.0,51.24,51.33,51.24,51.3,28320.0
2025-06-04 11:55:00,51.31,51.34,51.29,51.31,14255.0,51.31,51.34,51.29,51.31,14255.0
2025-06-04 12:00:00,51.3,51.33,51.27,51.28,16874.0,51.3,51.33,51.27,51.28,16874.0
2025-06-04 12:05:00,51.28,51.34,51.27,51.27,23226.0,51.28,51.34,51.27,51.27,23226.0
2025-06-04 12:10:00,51.26,51.27,51.18,51.19,17178.0,51.26,51.27,51.18,51.19,17178.0
2025-06-04 12:15:00,51.18,51.27,51.18,51.26,13142.0,51.18,51.27,51.18,51.26,13142.0
2025-06-04 12:20:00,51.25,51.26,51.18,51.23,10727.0,51.25,51.26,51.18,51.23,10727.0
2025-06-04 12:25:00,51.23,51.29,51.23,51.24,16419.0,51.23,51.29,51.23,51.24,16419.0
2025-06-04 12:30:00,51.25,51.31,51.24,51.27,16207.0,51.25,51.31,51.24,51.27,16207.0
2025-06-04 12:35:00,51.26,51.28,51.26,51.28,8248.0,51.26,51.28,51.26,51.28,8248.0
2025-06-04 12:40:00,51.28,51.3,51.24,51.26,14910.0,51.28,51.3,51.24,51.26,14910.0
2025-06-04 12:45:00,51.27,51.28,51.22,51.26,9778.0,51.27,51.28,51.22,51.26,9778.0
2025-06-04 12:50:00,51.26,51.29,51.24,51.28,9748.0,51.26,51.29,51.24,51.28,9748.0
2025-06-04 12:55:00,51.27,51.3,51.25,51.26,11014.0,51.27,51.3,51.25,51.26,11014.0
2025-06-04 13:00:00,51.26,51.33,51.26,51.29,12872.0,51.26,51.33,51.26,51.29,12872.0
2025-06-04 13:05:00,51.29,51.3,51.24,51.25,10810.0,51.29,51.3,51.24,51.25,10810.0
2025-06-04 13:10:00,51.25,51.28,51.22,51.23,11468.0,51.25,51.28,51.22,51.23,11468.0
2025-06-04 13:15:00,51.24,51.25,51.21,51.21,15004.0,51.24,51.25,51.21,51.21,15004.0
2025-06-04 13:20:00,51.22,51.23,51.18,51.2,10859.0,51.22,51.23,51.18,51.2,10859.0
2025-06-04 13:25:00,51.2,51.26,51.19,51.26,8710.0,51.2,51.26,51.19,51.26,8710.0
2025-06-04 13:30:00,51.26,51.28,51.24,51.26,12027.0,51.26,51.28,51.24,51.26,12027.0
2025-06-04 13:35:00,51.26,51.28,51.23,51.23,10250.0,51.26,51.28,51.23,51.23,10250.0
2025-06-04 13:40:00,51.23,51.24,51.21,51.22,16656.0,51.23,51.24,51.21,51.22,16656.0
2025-06-04 13:45:00,51.23,51.25,51.22,51.24,8385.0,51.23,51.25,51.22,51.24,8385.0
2025-06-04 13:50:00,51.24,51.27,51.22,51.27,22596.0,51.24,51.27,51.22,51.27,22596.0
2025-06-04 13:55:00,51.27,51.29,51.24,51.25,16341.0,51.27,51.29,51.24,51.25,16341.0
2025-06-04 14:00:00,51.25,51.29,51.25,51.25,16924.0,51.25,51.29,51.25,51.25,16924.0
2025-06-04 14:05:00,51.25,51.25,51.18,51.18,8800.0,51.25,51.25,51.18,51.18,8800.0
2025-06-04 14:10:00,51.19,51.21,51.17,51.18,13821.0,51.19,51.21,51.17,51.18,13821.0
2025-06-04 14:15:00,51.18,51.19,51.16,51.16,12919.0,51.18,51.19,51.16,51.16,12919.0
2025-06-04 14:20:00,51.17,51.22,51.17,51.19,14396.0,51.17,51.22,51.17,51.19,14396.0
2025-06-04 14:25:00,51.21,51.21,51.15,51.16,78805.0,51.21,51.21,51.15,51.16,78805.0
2025-06-04 14:30:00,51.17,51.18,51.12,51.13,81912.0,51.17,51.18,51.12,51.13,81912.0
2025-06-04 14:35:00,51.13,51.14,51.09,51.1,37100.0,51.13,51.14,51.09,51.1,37100.0
2025-06-04 14:40:00,51.1,51.14,51.09,51.11,40171.0,51.1,51.14,51.09,51.11,40171.0
2025-06-04 14:45:00,51.12,51.14,51.04,51.05,45095.0,51.12,51.14,51.04,51.05,45095.0
2025-06-04 14:50:00,51.05,51.06,51.0,51.05,37644.0,51.05,51.06,51.0,51.05,37644.0
2025-06-04 14:55:00,51.05,51.06,51.01,51.03,14938.0,51.05,51.06,51.01,51.03,14938.0
2025-06-04 15:00:00,51.03,51.12,51.01,51.11,28004.0,51.03,51.12,51.01,51.11,28004.0
2025-06-04 15:05:00,51.1,51.12,51.08,51.09,17701.0,51.1,51.12,51.08,51.09,17701.0
2025-06-04 15:10:00,51.1,51.11,51.09,51.11,17251.0,51.1,51.11,51.09,51.11,17251.0
2025-06-04 15:15:00,51.1,51.1,51.05,51.08,19248.0,51.1,51.1,51.05,51.08,19248.0
2025-06-04 15:20:00,51.08,51.12,51.07,51.07,29651.0,51.08,51.12,51.07,51.07,29651.0
2025-06-04 15:25:00,51.07,51.07,50.98,51.0,30878.0,51.07,51.07,50.98,51.0,30878.0
2025-06-04 15:30:00,51.0,51.0,50.94,50.98,47906.0,51.0,51.0,50.94,50.98,47906.0
2025-06-04 15:35:00,50.98,50.99,50.95,50.98,31653.0,50.98,50.99,50.95,50.98,31653.0
2025-06-04 15:40:00,50.97,50.99,50.92,50.98,52359.0,50.97,50.99,50.92,50.98,52359.0
2025-06-04 15:45:00,50.98,50.99,50.94,50.94,55397.0,50.98,50.99,50.94,50.94,55397.0
2025-06-04 15:50:00,50.94,50.95,50.87,50.91,119445.0,50.94,50.95,50.87,50.91,119445.0
2025-06-04 15:55:00,50.91,50.91,50.76,50.76,411778.0,50.91,50.91,50.76,50.76,411778.0
2025-06-05 09:30:00,50.83,50.95,50.76,50.91,67187.0,50.83,50.95,50.76,50.91,67187.0
2025-06-05 09:35:00,50.92,50.96,50.76,50.77,23959.0,50.92,50.96,50.76,50.77,23959.0
2025-06-05 09:40:00,50.75,50.78,50.68,50.76,27516.0,50.75,50.78,50.68,50.76,27516.0
2025-06-05 09:45:00,50.82,50.86,50.69,50.75,14122.0,50.82,50.86,50.69,50.75,14122.0
2025-06-05 09:50:00,50.76,50.81,50.54,50.62,23249.0,50.76,50.81,50.54,50.62,23249.0
2025-06-05 09:55:00,50.63,50.64,50.51,50.57,11620.0,50.63,50.64,50.51,50.57,11620.0
2025-06-05 10:00:00,50.56,50.67,50.56,50.66,18822.0,50.56,50.67,50.56,50.66,18822.0
2025-06-05 10:05:00,50.67,50.75,50.65,50.66,14068.0,50.67,50.75,50.65,50.66,14068.0
2025-06-05 10:10:00,50.66,50.76,50.65,50.7,12038.0,50.66,50.76,50.65,50.7,12038.0
2025-06-05 10:15:00,50.71,50.75,50.66,50.68,11656.0,50.71,50.75,50.66,50.68,11656.0
2025-06-05 10:20:00,50.68,50.83,50.68,50.81,7401.0,50.68,50.83,50.68,50.81,7401.0
2025-06-05 10:25:00,50.83,50.84,50.71,50.72,9709.0,50.83,50.84,50.71,50.72,9709.0
2025-06-05 10:30:00,50.73,50.76,50.64,50.67,28832.0,50.73,50.76,50.64,50.67,28832.0
2025-06-05 10:35:00,50.66,50.81,50.56,50.79,21755.0,50.66,50.81,50.56,50.79,21755.0
2025-06-05 10:40:00,50.79,50.9,50.68,50.79,12684.0,50.79,50.9,50.68,50.79,12684.0
2025-06-05 10:45:00,50.76,50.89,50.74,50.74,23030.0,50.76,50.89,50.74,50.74,23030.0
2025-06-05 10:50:00,50.77,50.77,50.72,50.77,6370.0,50.77,50.77,50.72,50.77,6370.0
2025-06-05 10:55:00,50.77,50.83,50.75,50.83,5533.0,50.77,50.83,50.75,50.83,5533.0
2025-06-05 11:00:00,50.83,50.89,50.82,50.87,9634.0,50.83,50.89,50.82,50.87,9634.0
2025-06-05 11:05:00,50.87,50.93,50.87,50.92,10920.0,50.87,50.93,50.87,50.92,10920.0
2025-06-05 11:10:00,50.93,50.97,50.93,50.95,12806.0,50.93,50.97,50.93,50.95,12806.0
2025-06-05 11:15:00,50.95,51.03,50.94,50.97,11269.0,50.95,51.03,50.94,50.97,11269.0
2025-06-05 11:20:00,50.96,50.98,50.95,50.97,6406.0,50.96,50.98,50.95,50.97,6406.0
2025-06-05 11:25:00,50.99,51.03,50.97,51.02,16220.0,50.99,51.03,50.97,51.02,16220.0
2025-06-05 11:30:00,51.02,51.02,50.97,50.97,6519.0,51.02,51.02,50.97,50.97,6519.0
2025-06-05 11:35:00,50.97,51.05,50.96,51.04,23395.0,50.97,51.05,50.96,51.04,23395.0
2025-06-05 11:40:00,51.04,51.06,51.01,51.04,18683.0,51.04,51.06,51.01,51.04,18683.0
2025-06-05 11:45:00,51.04,51.04,50.98,51.01,13698.0,51.04,51.04,50.98,51.01,13698.0
2025-06-05 11:50:00,51.01,51.04,51.0,51.04,23158.0,51.01,51.04,51.0,51.04,23158.0
2025-06-05 11:55:00,51.04,51.1,51.03,51.05,18430.0,51.04,51.1,51.03,51.05,18430.0
2025-06-05 12:00:00,51.05,51.06,51.03,51.06,16123.0,51.05,51.06,51.03,51.06,16123.0
2025-06-05 12:05:00,51.06,51.08,51.02,51.02,16671.0,51.06,51.08,51.02,51.02,16671.0
2025-06-05 12:10:00,51.03,51.05,51.0,51.01,17142.0,51.03,51.05,51.0,51.01,17142.0
2025-06-05 12:15:00,51.02,51.04,50.93,50.99,15869.0,51.02,51.04,50.93,50.99,15869.0
2025-06-05 12:20:00,50.99,51.02,50.97,51.02,14547.0,50.99,51.02,50.97,51.02,14547.0
2025-06-05 12:25:00,51.02,51.07,51.01,51.07,10342.0,51.02,51.07,51.01,51.07,10342.0
2025-06-05 12:30:00,51.07,51.08,51.03,51.07,29023.0,51.07,51.08,51.03,51.07,29023.0
2025-06-05 12:35:00,51.06,51.09,51.04,51.08,19032.0,51.06,51.09,51.04,51.08,19032.0
2025-06-05 12:40:00,51.08,51.1,51.06,51.08,22775.0,51.08,51.1,51.06,51.08,22775.0
2025-06-05 12:45:00,51.07,51.07,50.9,50.94,57610.0,51.07,51.07,50.9,50.94,57610.0
2025-06-05 12:50:00,50.94,51.0,50.9,50.98,59017.0,50.94,51.0,50.9,50.98,59017.0
2025-06-05 12:55:00,50.97,50.98,50.89,50.9,30707.0,50.97,50.98,50.89,50.9,30707.0
2025-06-05 13:00:00,50.89,50.95,50.86,50.95,13242.0,50.89,50.95,50.86,50.95,13242.0
2025-06-05 13:05:00,50.95,51.07,50.93,51.06,18882.0,50.95,51.07,50.93,51.06,18882.0
2025-06-05 13:10:00,51.07,51.1,51.07,51.1,10377.0,51.07,51.1,51.07,51.1,10377.0
2025-06-05 13:15:00,51.09,51.14,51.09,51.11,29465.0,51.09,51.14,51.09,51.11,29465.0
2025-06-05 13:20:00,51.11,51.15,51.09,51.15,19805.0,51.11,51.15,51.09,51.15,19805.0
2025-06-05 13:25:00,51.15,51.17,51.12,51.15,13469.0,51.15,51.17,51.12,51.15,13469.0
2025-06-05 13:30:00,51.16,51.16,51.11,51.12,18944.0,51.16,51.16,51.11,51.12,18944.0
2025-06-05 13:35:00,51.12,51.14,51.11,51.11,24671.0,51.12,51.14,51.11,51.11,24671.0
2025-06-05 13:40:00,51.11,51.11,51.09,51.1,10492.0,51.11,51.11,51.09,51.1,10492.0
2025-06-05 13:45:00,51.09,51.09,51.04,51.06,10201.0,51.09,51.09,51.04,51.06,10201.0
2025-06-05 13:50:00,51.07,51.07,51.02,51.04,27365.0,51.07,51.07,51.02,51.04,27365.0
2025-06-05 13:55:00,51.04,51.08,51.01,51.05,21196.0,51.04,51.08,51.01,51.05,21196.0
2025-06-05 14:00:00,51.03,51.08,51.02,51.04,21115.0,51.03,51.08,51.02,51.04,21115.0
2025-06-05 14:05:00,51.04,51.04,50.98,51.03,49561.0,51.04,51.04,50.98,51.03,49561.0
2025-06-05 14:10:00,51.03,51.03,50.98,50.99,37035.0,51.03,51.03,50.98,50.99,37035.0
2025-06-05 14:15:00,50.99,50.99,50.88,50.98,58825.0,50.99,50.99,50.88,50.98,58825.0
2025-06-05 14:20:00,50.99,51.08,50.98,51.07,20025.0,50.99,51.08,50.98,51.07,20025.0
2025-06-05 14:25:00,51.08,51.09,51.05,51.07,20179.0,51.08,51.09,51.05,51.07,20179.0
2025-06-05 14:30:00,51.08,51.1,51.06,51.1,17803.0,51.08,51.1,51.06,51.1,17803.0
2025-06-05 14:35:00,51.1,51.15,51.05,51.11,53418.0,51.1,51.15,51.05,51.11,53418.0
2025-06-05 14:40:00,51.12,51.13,51.04,51.09,31733.0,51.12,51.13,51.04,51.09,31733.0
2025-06-05 14:45:00,51.08,51.12,51.07,51.09,10759.0,51.08,51.12,51.07,51.09,10759.0
2025-06-05 14:50:00,51.1,51.11,51.07,51.08,23779.0,51.1,51.11,51.07,51.08,23779.0
2025-06-05 14:55:00,51.08,51.11,51.04,51.05,24803.0,51.08,51.11,51.04,51.05,24803.0
2025-06-05 15:00:00,51.05,51.1,51.04,51.07,20279.0,51.05,51.1,51.04,51.07,20279.0
2025-06-05 15:05:00,51.07,51.09,51.04,51.05,32768.0,51.07,51.09,51.04,51.05,32768.0
2025-06-05 15:10:00,51.04,51.06,50.94,50.95,34704.0,51.04,51.06,50.94,50.95,34704.0
2025-06-05 15:15:00,50.95,50.97,50.64,50.7,67049.0,50.95,50.97,50.64,50.7,67049.0
2025-06-05 15:20:00,50.7,50.74,50.65,50.66,75007.0,50.7,50.74,50.65,50.66,75007.0
2025-06-05 15:25:00,50.66,50.81,50.63,50.8,38116.0,50.66,50.81,50.63,50.8,38116.0
2025-06-05 15:30:00,50.82,50.91,50.82,50.9,25831.0,50.82,50.91,50.82,50.9,25831.0
2025-06-05 15:35:00,50.9,51.02,50.89,50.99,24862.0,50.9,51.02,50.89,50.99,24862.0
2025-06-05 15:40:00,51.0,51.02,50.89,50.91,38828.0,51.0,51.02,50.89,50.91,38828.0
2025-06-05 15:45:00,50.91,51.01,50.89,51.01,54185.0,50.91,51.01,50.89,51.01,54185.0
2025-06-05 15:50:00,50.99,51.05,50.87,50.88,133270.0,50.99,51.05,50.87,50.88,133270.0
2025-06-05 15:55:00,50.87,50.91,50.78,50.86,305850.0,50.87,50.91,50.78,50.86,305850.0
2025-06-06 09:30:00,51.31,51.5,51.18,51.23,68792.0,51.31,51.5,51.18,51.23,68792.0
2025-06-06 09:35:00,51.23,51.38,51.23,51.38,10369.0,51.23,51.38,51.23,51.38,10369.0
2025-06-06 09:40:00,51.36,51.53,51.35,51.49,12148.0,51.36,51.53,51.35,51.49,12148.0
2025-06-06 09:45:00,51.5,51.54,51.39,51.43,13512.0,51.5,51.54,51.39,51.43,13512.0
2025-06-06 09:50:00,51.41,51.41,51.15,51.16,37677.0,51.41,51.41,51.15,51.16,37677.0
2025-06-06 09:55:00,51.14,51.23,51.1,51.23,16731.0,51.14,51.23,51.1,51.23,16731.0
2025-06-06 10:00:00,51.23,51.28,51.18,51.21,18706.0,51.23,51.28,51.18,51.21,18706.0
2025-06-06 10:05:00,51.21,51.26,51.11,51.13,30881.0,51.21,51.26,51.11,51.13,30881.0
2025-06-06 10:10:00,51.12,51.12,50.96,51.01,54675.0,51.12,51.12,50.96,51.01,54675.0
2025-06-06 10:15:00,51.02,51.1,50.99,51.04,17871.0,51.02,51.1,50.99,51.04,17871.0
2025-06-06 10:20:00,51.03,51.11,51.01,51.09,41478.0,51.03,51.11,51.01,51.09,41478.0
2025-06-06 10:25:00,51.08,51.18,51.07,51.13,70407.0,51.08,51.18,51.07,51.13,70407.0
2025-06-06 10:30:00,51.14,51.27,51.13,51.25,44252.0,51.14,51.27,51.13,51.25,44252.0
2025-06-06 10:35:00,51.27,51.31,51.25,51.27,46503.0,51.27,51.31,51.25,51.27,46503.0
2025-06-06 10:40:00,51.27,51.34,51.27,51.34,23075.0,51.27,51.34,51.27,51.34,23075.0
2025-06-06 10:45:00,51.34,51.38,51.3,51.37,25370.0,51.34,51.38,51.3,51.37,25370.0
2025-06-06 10:50:00,51.37,51.44,51.34,51.35,33840.0,51.37,51.44,51.34,51.35,33840.0
2025-06-06 10:55:00,51.35,51.36,51.21,51.21,21231.0,51.35,51.36,51.21,51.21,21231.0
2025-06-06 11:00:00,51.22,51.26,51.21,51.24,22193.0,51.22,51.26,51.21,51.24,22193.0
2025-06-06 11:05:00,51.23,51.29,51.18,51.18,19396.0,51.23,51.29,51.18,51.18,19396.0
2025-06-06 11:10:00,51.18,51.2,51.14,51.16,10448.0,51.18,51.2,51.14,51.16,10448.0
2025-06-06 11:15:00,51.15,51.15,50.99,51.02,12687.0,51.15,51.15,50.99,51.02,12687.0
2025-06-06 11:20:00,51.01,51.06,50.94,51.04,14668.0,51.01,51.06,50.94,51.04,14668.0
2025-06-06 11:25:00,51.04,51.05,50.98,51.01,10690.0,51.04,51.05,50.98,51.01,10690.0
2025-06-06 11:30:00,51.02,51.06,50.99,51.01,12697.0,51.02,51.06,50.99,51.01,12697.0
2025-06-06 11:35:00,51.02,51.04,51.0,51.02,16762.0,51.02,51.04,51.0,51.02,16762.0
2025-06-06 11:40:00,51.02,51.05,51.0,51.0,13617.0,51.02,51.05,51.0,51.0,13617.0
2025-06-06 11:45:00,51.01,51.08,51.0,51.08,18252.0,51.01,51.08,51.0,51.08,18252.0
2025-06-06 11:50:00,51.08,51.11,51.04,51.06,20619.0,51.08,51.11,51.04,51.06,20619.0
2025-06-06 11:55:00,51.06,51.08,50.98,51.04,12671.0,51.06,51.08,50.98,51.04,12671.0
2025-06-06 12:00:00,51.04,51.07,51.03,51.06,6047.0,51.04,51.07,51.03,51.06,6047.0
2025-06-06 12:05:00,51.06,51.08,51.05,51.06,14422.0,51.06,51.08,51.05,51.06,14422.0
2025-06-06 12:10:00,51.05,51.1,51.03,51.09,64598.0,51.05,51.1,51.03,51.09,64598.0
2025-06-06 12:15:00,51.08,51.12,51.06,51.08,10952.0,51.08,51.12,51.06,51.08,10952.0
2025-06-06 12:20:00,51.09,51.1,51.02,51.05,29176.0,51.09,51.1,51.02,51.05,29176.0
2025-06-06 12:25:00,51.05,51.08,51.03,51.05,10592.0,51.05,51.08,51.03,51.05,10592.0
2025-06-06 12:30:00,51.05,51.08,51.02,51.04,16687.0,51.05,51.08,51.02,51.04,16687.0
2025-06-06 12:35:00,51.03,51.04,50.99,51.01,14240.0,51.03,51.04,50.99,51.01,14240.0
2025-06-06 12:40:00,51.01,51.07,50.99,51.05,30494.0,51.01,51.07,50.99,51.05,30494.0
2025-06-06 12:45:00,51.04,51.08,51.03,51.05,13199.0,51.04,51.08,51.03,51.05,13199.0
2025-06-06 12:50:00,51.06,51.06,51.0,51.02,11855.0,51.06,51.06,51.0,51.02,11855.0
2025-06-06 12:55:00,51.01,51.03,50.96,51.03,11895.0,51.01,51.03,50.96,51.03,11895.0
2025-06-06 13:00:00,51.04,51.05,51.01,51.02,11288.0,51.04,51.05,51.01,51.02,11288.0
2025-06-06 13:05:00,51.02,51.03,51.0,51.0,15802.0,51.02,51.03,51.0,51.0,15802.0
2025-06-06 13:10:00,51.01,51.03,50.97,51.02,14881.0,51.01,51.03,50.97,51.02,14881.0
2025-06-06 13:15:00,51.01,51.02,50.97,51.02,12376.0,51.01,51.02,50.97,51.02,12376.0
2025-06-06 13:20:00,51.02,51.05,51.01,51.01,13860.0,51.02,51.05,51.01,51.01,13860.0
2025-06-06 13:25:00,51.0,51.0,50.94,50.94,7664.0,51.0,51.0,50.94,50.94,7664.0
2025-06-06 13:30:00,50.95,51.01,50.94,50.99,13792.0,50.95,51.01,50.94,50.99,13792.0
2025-06-06 13:35:00,51.0,51.0,50.95,50.97,13555.0,51.0,51.0,50.95,50.97,13555.0
2025-06-06 13:40:00,50.96,50.99,50.94,50.97,7671.0,50.96,50.99,50.94,50.97,7671.0
2025-06-06 13:45:00,50.97,50.98,50.96,50.97,11194.0,50.97,50.98,50.96,50.97,11194.0
2025-06-06 13:50:00,50.97,50.98,50.93,50.94,30225.0,50.97,50.98,50.93,50.94,30225.0
2025-06-06 13:55:00,50.95,50.95,50.89,50.9,17390.0,50.95,50.95,50.89,50.9,17390.0
2025-06-06 14:00:00,50.91,51.01,50.91,51.0,10635.0,50.91,51.01,50.91,51.0,10635.0
2025-06-06 14:05:00,51.0,51.0,50.95,50.97,17022.0,51.0,51.0,50.95,50.97,17022.0
2025-06-06 14:10:00,50.97,50.97,50.94,50.95,7799.0,50.97,50.97,50.94,50.95,7799.0
2025-06-06 14:15:00,50.96,50.98,50.95,50.98,15757.0,50.96,50.98,50.95,50.98,15757.0
2025-06-06 14:20:00,50.98,50.98,50.94,50.94,9720.0,50.98,50.98,50.94,50.94,9720.0
2025-06-06 14:25:00,50.93,50.94,50.88,50.89,16711.0,50.93,50.94,50.88,50.89,16711.0
2025-06-06 14:30:00,50.9,50.95,50.9,50.93,26815.0,50.9,50.95,50.9,50.93,26815.0
2025-06-06 14:35:00,50.93,50.95,50.88,50.88,19306.0,50.93,50.95,50.88,50.88,19306.0
2025-06-06 14:40:00,50.88,50.9,50.85,50.88,21261.0,50.88,50.9,50.85,50.88,21261.0
2025-06-06 14:45:00,50.87,50.87,50.83,50.84,38968.0,50.87,50.87,50.83,50.84,38968.0
2025-06-06 14:50:00,50.84,50.86,50.72,50.72,54364.0,50.84,50.86,50.72,50.72,54364.0
2025-06-06 14:55:00,50.72,50.8,50.72,50.77,45327.0,50.72,50.8,50.72,50.77,45327.0
2025-06-06 15:00:00,50.77,50.82,50.76,50.82,27071.0,50.77,50.82,50.76,50.82,27071.0
2025-06-06 15:05:00,50.82,50.83,50.79,50.8,31615.0,50.82,50.83,50.79,50.8,31615.0
2025-06-06 15:10:00,50.79,50.84,50.77,50.82,25943.0,50.79,50.84,50.77,50.82,25943.0
2025-06-06 15:15:00,50.82,50.82,50.73,50.75,54361.0,50.82,50.82,50.73,50.75,54361.0
2025-06-06 15:20:00,50.75,50.76,50.7,50.75,34585.0,50.75,50.76,50.7,50.75,34585.0
2025-06-06 15:25:00,50.75,50.81,50.75,50.79,33097.0,50.75,50.81,50.75,50.79,33097.0
2025-06-06 15:30:00,50.79,50.81,50.76,50.8,44206.0,50.79,50.81,50.76,50.8,44206.0
2025-06-06 15:35:00,50.8,50.81,50.73,50.75,40452.0,50.8,50.81,50.73,50.75,40452.0
2025-06-06 15:40:00,50.75,50.78,50.74,50.77,51393.0,50.75,50.78,50.74,50.77,51393.0
2025-06-06 15:45:00,50.77,50.8,50.74,50.76,67422.0,50.77,50.8,50.74,50.76,67422.0
2025-06-06 15:50:00,50.77,50.86,50.76,50.84,86749.0,50.77,50.86,50.76,50.84,86749.0
2025-06-06 15:55:00,50.84,50.87,50.69,50.7,286492.0,50.84,50.87,50.69,50.7,286492.0
2025-06-09 09:30:00,50.84,50.84,50.31,50.5,142013.0,50.84,50.84,50.31,50.5,142013.0
2025-06-09 09:35:00,50.49,50.57,50.44,50.51,40045.0,50.49,50.57,50.44,50.51,40045.0
2025-06-09 09:40:00,50.5,50.69,50.49,50.69,25097.0,50.5,50.69,50.49,50.69,25097.0
2025-06-09 09:45:00,50.68,50.9,50.67,50.9,31839.0,50.68,50.9,50.67,50.9,31839.0
2025-06-09 09:50:00,50.9,50.93,50.86,50.91,15441.0,50.9,50.93,50.86,50.91,15441.0
2025-06-09 09:55:00,50.88,51.0,50.86,50.92,25385.0,50.88,51.0,50.86,50.92,25385.0
2025-06-09 10:00:00,50.91,51.01,50.83,50.86,15852.0,50.91,51.01,50.83,50.86,15852.0
2025-06-09 10:05:00,50.86,51.0,50.85,50.93,12208.0,50.86,51.0,50.85,50.93,12208.0
2025-06-09 10:10:00,50.94,50.99,50.92,50.99,7498.0,50.94,50.99,50.92,50.99,7498.0
2025-06-09 10:15:00,50.99,51.03,50.97,50.98,10777.0,50.99,51.03,50.97,50.98,10777.0
2025-06-09 10:20:00,50.98,51.06,50.98,51.04,56403.0,50.98,51.06,50.98,51.04,56403.0
2025-06-09 10:25:00,51.03,51.13,51.0,51.01,31690.0,51.03,51.13,51.0,51.01,31690.0
2025-06-09 10:30:00,51.01,51.05,50.96,51.01,39936.0,51.01,51.05,50.96,51.01,39936.0
2025-06-09 10:35:00,50.99,51.09,50.98,51.09,56584.0,50.99,51.09,50.98,51.09,56584.0
2025-06-09 10:40:00,51.09,51.11,51.06,51.07,16253.0,51.09,51.11,51.06,51.07,16253.0
2025-06-09 10:45:00,51.06,51.11,51.04,51.04,20937.0,51.06,51.11,51.04,51.04,20937.0
2025-06-09 10:50:00,51.04,51.15,51.01,51.09,30202.0,51.04,51.15,51.01,51.09,30202.0
2025-06-09 10:55:00,51.09,51.12,51.05,51.09,13472.0,51.09,51.12,51.05,51.09,13472.0
2025-06-09 11:00:00,51.09,51.12,51.07,51.1,21536.0,51.09,51.12,51.07,51.1,21536.0
2025-06-09 11:05:00,51.11,51.11,51.08,51.11,18320.0,51.11,51.11,51.08,51.11,18320.0
2025-06-09 11:10:00,51.12,51.14,51.09,51.1,17767.0,51.12,51.14,51.09,51.1,17767.0
2025-06-09 11:15:00,51.1,51.14,51.08,51.09,17973.0,51.1,51.14,51.08,51.09,17973.0
2025-06-09 11:20:00,51.09,51.12,51.04,51.08,22297.0,51.09,51.12,51.04,51.08,22297.0
2025-06-09 11:25:00,51.08,51.08,51.04,51.05,16852.0,51.08,51.08,51.04,51.05,16852.0
2025-06-09 11:30:00,51.05,51.09,51.04,51.04,9017.0,51.05,51.09,51.04,51.04,9017.0
2025-06-09 11:35:00,51.04,51.11,51.04,51.11,13514.0,51.04,51.11,51.04,51.11,13514.0
2025-06-09 11:40:00,51.11,51.12,51.08,51.1,9027.0,51.11,51.12,51.08,51.1,9027.0
2025-06-09 11:45:00,51.1,51.11,51.09,51.11,11070.0,51.1,51.11,51.09,51.11,11070.0
2025-06-09 11:50:00,51.11,51.16,51.11,51.14,6341.0,51.11,51.16,51.11,51.14,6341.0
2025-06-09 11:55:00,51.14,51.17,51.11,51.12,7598.0,51.14,51.17,51.11,51.12,7598.0
2025-06-09 12:00:00,51.12,51.14,51.08,51.11,7369.0,51.12,51.14,51.08,51.11,7369.0
2025-06-09 12:05:00,51.12,51.12,51.05,51.09,9064.0,51.12,51.12,51.05,51.09,9064.0
2025-06-09 12:10:00,51.09,51.13,51.07,51.13,7469.0,51.09,51.13,51.07,51.13,7469.0
2025-06-09 12:15:00,51.13,51.13,51.06,51.08,10165.0,51.13,51.13,51.06,51.08,10165.0
2025-06-09 12:20:00,51.08,51.09,51.05,51.07,23122.0,51.08,51.09,51.05,51.07,23122.0
2025-06-09 12:25:00,51.08,51.09,51.04,51.06,8945.0,51.08,51.09,51.04,51.06,8945.0
2025-06-09 12:30:00,51.07,51.07,51.04,51.06,9103.0,51.07,51.07,51.04,51.06,9103.0
2025-06-09 12:35:00,51.07,51.07,51.0,51.01,6643.0,51.07,51.07,51.0,51.01,6643.0
2025-06-09 12:40:00,51.01,51.02,50.99,51.02,11561.0,51.01,51.02,50.99,51.02,11561.0
2025-06-09 12:45:00,51.02,51.05,51.01,51.05,8798.0,51.02,51.05,51.01,51.05,8798.0
2025-06-09 12:50:00,51.05,51.13,51.04,51.12,14392.0,51.05,51.13,51.04,51.12,14392.0
2025-06-09 12:55:00,51.12,51.12,51.08,51.1,8103.0,51.12,51.12,51.08,51.1,8103.0
2025-06-09 13:00:00,51.1,51.12,51.09,51.12,6811.0,51.1,51.12,51.09,51.12,6811.0
2025-06-09 13:05:00,51.12,51.16,51.11,51.13,14571.0,51.12,51.16,51.11,51.13,14571.0
2025-06-09 13:10:00,51.13,51.13,50.79,51.03,142316.0,51.13,51.13,50.79,51.03,142316.0
2025-06-09 13:15:00,51.03,51.07,51.01,51.05,28717.0,51.03,51.07,51.01,51.05,28717.0
2025-06-09 13:20:00,51.05,51.06,51.01,51.05,26147.0,51.05,51.06,51.01,51.05,26147.0
2025-06-09 13:25:00,51.06,51.1,51.06,51.1,14619.0,51.06,51.1,51.06,51.1,14619.0
2025-06-09 13:30:00,51.1,51.1,51.06,51.07,8261.0,51.1,51.1,51.06,51.07,8261.0
2025-06-09 13:35:00,51.07,51.09,51.06,51.09,13668.0,51.07,51.09,51.06,51.09,13668.0
2025-06-09 13:40:00,51.09,51.11,51.08,51.1,16477.0,51.09,51.11,51.08,51.1,16477.0
2025-06-09 13:45:00,51.1,51.13,51.08,51.13,8747.0,51.1,51.13,51.08,51.13,8747.0
2025-06-09 13:50:00,51.13,51.14,51.11,51.14,9367.0,51.13,51.14,51.11,51.14,9367.0
2025-06-09 13:55:00,51.14,51.16,51.12,51.15,13904.0,51.14,51.16,51.12,51.15,13904.0
2025-06-09 14:00:00,51.15,51.17,51.14,51.14,15947.0,51.15,51.17,51.14,51.14,15947.0
2025-06-09 14:05:00,51.14,51.15,51.12,51.13,8602.0,51.14,51.15,51.12,51.13,8602.0
2025-06-09 14:10:00,51.13,51.15,51.13,51.15,6838.0,51.13,51.15,51.13,51.15,6838.0
2025-06-09 14:15:00,51.15,51.16,51.13,51.15,11158.0,51.15,51.16,51.13,51.15,11158.0
2025-06-09 14:20:00,51.15,51.15,51.12,51.13,8329.0,51.15,51.15,51.12,51.13,8329.0
2025-06-09 14:25:00,51.13,51.17,51.12,51.14,13883.0,51.13,51.17,51.12,51.14,13883.0
2025-06-09 14:30:00,51.14,51.18,51.12,51.18,13031.0,51.14,51.18,51.12,51.18,13031.0
2025-06-09 14:35:00,51.18,51.2,51.13,51.13,12641.0,51.18,51.2,51.13,51.13,12641.0
2025-06-09 14:40:00,51.13,51.13,51.11,51.12,8699.0,51.13,51.13,51.11,51.12,8699.0
2025-06-09 14:45:00,51.13,51.16,51.12,51.13,10146.0,51.13,51.16,51.12,51.13,10146.0
2025-06-09 14:50:00,51.14,51.16,51.13,51.15,6657.0,51.14,51.16,51.13,51.15,6657.0
2025-06-09 14:55:00,51.16,51.24,51.15,51.18,52081.0,51.16,51.24,51.15,51.18,52081.0
2025-06-09 15:00:00,51.18,51.22,51.17,51.21,17943.0,51.18,51.22,51.17,51.21,17943.0
2025-06-09 15:05:00,51.21,51.21,51.15,51.17,12164.0,51.21,51.21,51.15,51.17,12164.0
2025-06-09 15:10:00,51.16,51.18,51.11,51.13,17277.0,51.16,51.18,51.11,51.13,17277.0
2025-06-09 15:15:00,51.14,51.15,51.11,51.13,18792.0,51.14,51.15,51.11,51.13,18792.0
2025-06-09 15:20:00,51.13,51.14,51.11,51.12,18789.0,51.13,51.14,51.11,51.12,18789.0
2025-06-09 15:25:00,51.13,51.18,51.12,51.18,28621.0,51.13,51.18,51.12,51.18,28621.0
2025-06-09 15:30:00,51.18,51.18,51.09,51.12,31586.0,51.18,51.18,51.09,51.12,31586.0
2025-06-09 15:35:00,51.12,51.13,51.06,51.06,25204.0,51.12,51.13,51.06,51.06,25204.0
2025-06-09 15:40:00,51.06,51.06,51.01,51.02,32089.0,51.06,51.06,51.01,51.02,32089.0
2025-06-09 15:45:00,51.03,51.03,50.99,51.03,37514.0,51.03,51.03,50.99,51.03,37514.0
2025-06-09 15:50:00,51.03,51.05,50.95,50.96,59417.0,51.03,51.05,50.95,50.96,59417.0
2025-06-09 15:55:00,50.96,50.99,50.87,50.89,214562.0,50.96,50.99,50.87,50.89,214562.0
2025-06-10 09:30:00,50.99,51.18,50.9,51.03,55463.0,50.99,51.18,50.9,51.03,55463.0
2025-06-10 09:35:00,51.0,51.0,50.85,50.98,18047.0,51.0,51.0,50.85,50.98,18047.0
2025-06-10 09:40:00,50.96,51.0,50.94,50.96,9064.0,50.96,51.0,50.94,50.96,9064.0
2025-06-10 09:45:00,50.97,50.98,50.93,50.96,5973.0,50.97,50.98,50.93,50.96,5973.0
2025-06-10 09:50:00,50.96,50.97,50.82,50.83,10923.0,50.96,50.97,50.82,50.83,10923.0
2025-06-10 09:55:00,50.83,50.91,50.79,50.84,10454.0,50.83,50.91,50.79,50.84,10454.0
2025-06-10 10:00:00,50.85,50.93,50.8,50.81,10280.0,50.85,50.93,50.8,50.81,10280.0
2025-06-10 10:05:00,50.82,50.83,50.68,50.68,6775.0,50.82,50.83,50.68,50.68,6775.0
2025-06-10 10:10:00,50.68,50.8,50.67,50.69,10171.0,50.68,50.8,50.67,50.69,10171.0
2025-06-10 10:15:00,50.68,50.7,50.56,50.57,20247.0,50.68,50.7,50.56,50.57,20247.0
2025-06-10 10:20:00,50.57,50.65,50.54,50.62,17697.0,50.57,50.65,50.54,50.62,17697.0
2025-06-10 10:25:00,50.62,50.63,50.56,50.58,12511.0,50.62,50.63,50.56,50.58,12511.0
2025-06-10 10:30:00,50.58,50.58,50.49,50.51,13745.0,50.58,50.58,50.49,50.51,13745.0
2025-06-10 10:35:00,50.51,50.61,50.51,50.53,50965.0,50.51,50.61,50.51,50.53,50965.0
2025-06-10 10:40:00,50.53,50.7,50.52,50.69,42186.0,50.53,50.7,50.52,50.69,42186.0
2025-06-10 10:45:00,50.69,50.69,50.59,50.59,18872.0,50.69,50.69,50.59,50.59,18872.0
2025-06-10 10:50:00,50.59,50.62,50.57,50.57,19370.0,50.59,50.62,50.57,50.57,19370.0
2025-06-10 10:55:00,50.57,50.58,50.51,50.54,17031.0,50.57,50.58,50.51,50.54,17031.0
2025-06-10 11:00:00,50.54,50.59,50.52,50.56,17678.0,50.54,50.59,50.52,50.56,17678.0
2025-06-10 11:05:00,50.55,50.59,50.51,50.52,10404.0,50.55,50.59,50.51,50.52,10404.0
2025-06-10 11:10:00,50.51,50.62,50.51,50.62,12250.0,50.51,50.62,50.51,50.62,12250.0
2025-06-10 11:15:00,50.62,50.63,50.59,50.61,11688.0,50.62,50.63,50.59,50.61,11688.0
2025-06-10 11:20:00,50.6,50.6,50.51,50.51,7105.0,50.6,50.6,50.51,50.51,7105.0
2025-06-10 11:25:00,50.5,50.53,50.45,50.46,12911.0,50.5,50.53,50.45,50.46,12911.0
2025-06-10 11:30:00,50.46,50.47,50.21,50.3,18928.0,50.46,50.47,50.21,50.3,18928.0
2025-06-10 11:35:00,50.28,50.37,50.27,50.37,20157.0,50.28,50.37,50.27,50.37,20157.0
2025-06-10 11:40:00,50.38,50.46,50.37,50.46,9035.0,50.38,50.46,50.37,50.46,9035.0
2025-06-10 11:45:00,50.47,50.47,50.42,50.42,7122.0,50.47,50.47,50.42,50.42,7122.0
2025-06-10 11:50:00,50.42,50.49,50.42,50.49,10170.0,50.42,50.49,50.42,50.49,10170.0
2025-06-10 11:55:00,50.48,50.49,50.46,50.48,8732.0,50.48,50.49,50.46,50.48,8732.0
2025-06-10 12:00:00,50.48,50.55,50.48,50.51,14417.0,50.48,50.55,50.48,50.51,14417.0
2025-06-10 12:05:00,50.5,50.54,50.5,50.52,5218.0,50.5,50.54,50.5,50.52,5218.0
2025-06-10 12:10:00,50.52,50.54,50.51,50.53,8127.0,50.52,50.54,50.51,50.53,8127.0
2025-06-10 12:15:00,50.52,50.56,50.52,50.54,8652.0,50.52,50.56,50.52,50.54,8652.0
2025-06-10 12:20:00,50.54,50.6,50.53,50.6,7512.0,50.54,50.6,50.53,50.6,7512.0
2025-06-10 12:25:00,50.59,50.61,50.56,50.6,10663.0,50.59,50.61,50.56,50.6,10663.0
2025-06-10 12:30:00,50.6,50.62,50.6,50.62,7672.0,50.6,50.62,50.6,50.62,7672.0
2025-06-10 12:35:00,50.62,50.62,50.57,50.6,11262.0,50.62,50.62,50.57,50.6,11262.0
2025-06-10 12:40:00,50.6,50.63,50.57,50.61,25802.0,50.6,50.63,50.57,50.61,25802.0
2025-06-10 12:45:00,50.61,50.67,50.61,50.66,12296.0,50.61,50.67,50.61,50.66,12296.0
2025-06-10 12:50:00,50.66,50.75,50.66,50.72,46011.0,50.66,50.75,50.66,50.72,46011.0
2025-06-10 12:55:00,50.72,50.73,50.68,50.69,7919.0,50.72,50.73,50.68,50.69,7919.0
2025-06-10 13:00:00,50.69,50.7,50.64,50.65,8667.0,50.69,50.7,50.64,50.65,8667.0
2025-06-10 13:05:00,50.65,50.69,50.62,50.67,22740.0,50.65,50.69,50.62,50.67,22740.0
2025-06-10 13:10:00,50.66,50.69,50.63,50.63,17871.0,50.66,50.69,50.63,50.63,17871.0
2025-06-10 13:15:00,50.63,50.64,50.49,50.5,10340.0,50.63,50.64,50.49,50.5,10340.0
2025-06-10 13:20:00,50.49,50.52,50.49,50.52,9349.0,50.49,50.52,50.49,50.52,9349.0
2025-06-10 13:25:00,50.52,50.53,50.48,50.49,7515.0,50.52,50.53,50.48,50.49,7515.0
2025-06-10 13:30:00,50.48,50.52,50.48,50.51,12015.0,50.48,50.52,50.48,50.51,12015.0
2025-06-10 13:35:00,50.52,50.53,50.48,50.51,10269.0,50.52,50.53,50.48,50.51,10269.0
2025-06-10 13:40:00,50.51,50.51,50.48,50.49,7621.0,50.51,50.51,50.48,50.49,7621.0
2025-06-10 13:45:00,50.48,50.49,50.45,50.46,7372.0,50.48,50.49,50.45,50.46,7372.0
2025-06-10 13:50:00,50.46,50.49,50.45,50.45,11711.0,50.46,50.49,50.45,50.45,11711.0
2025-06-10 13:55:00,50.44,50.48,50.44,50.47,11325.0,50.44,50.48,50.44,50.47,11325.0
2025-06-10 14:00:00,50.47,50.47,50.32,50.33,24396.0,50.47,50.47,50.32,50.33,24396.0
2025-06-10 14:05:00,50.31,50.38,50.31,50.36,34864.0,50.31,50.38,50.31,50.36,34864.0
2025-06-10 14:10:00,50.35,50.36,50.31,50.33,10041.0,50.35,50.36,50.31,50.33,10041.0
2025-06-10 14:15:00,50.34,50.37,50.33,50.37,23587.0,50.34,50.37,50.33,50.37,23587.0
2025-06-10 14:20:00,50.38,50.42,50.36,50.42,16268.0,50.38,50.42,50.36,50.42,16268.0
2025-06-10 14:25:00,50.41,50.42,50.32,50.33,16227.0,50.41,50.42,50.32,50.33,16227.0
2025-06-10 14:30:00,50.34,50.38,50.33,50.36,12337.0,50.34,50.38,50.33,50.36,12337.0
2025-06-10 14:35:00,50.37,50.42,50.35,50.41,14709.0,50.37,50.42,50.35,50.41,14709.0
2025-06-10 14:40:00,50.41,50.41,50.37,50.39,12459.0,50.41,50.41,50.37,50.39,12459.0
2025-06-10 14:45:00,50.4,50.48,50.39,50.47,28779.0,50.4,50.48,50.39,50.47,28779.0
2025-06-10 14:50:00,50.47,50.52,50.46,50.51,11898.0,50.47,50.52,50.46,50.51,11898.0
2025-06-10 14:55:00,50.52,50.61,50.51,50.57,19637.0,50.52,50.61,50.51,50.57,19637.0
2025-06-10 15:00:00,50.58,50.68,50.56,50.66,11166.0,50.58,50.68,50.56,50.66,11166.0
2025-06-10 15:05:00,50.66,50.71,50.62,50.62,19562.0,50.66,50.71,50.62,50.62,19562.0
2025-06-10 15:10:00,50.63,50.63,50.57,50.57,29240.0,50.63,50.63,50.57,50.57,29240.0
2025-06-10 15:15:00,50.57,50.61,50.55,50.6,14783.0,50.57,50.61,50.55,50.6,14783.0
2025-06-10 15:20:00,50.6,50.62,50.58,50.59,21737.0,50.6,50.62,50.58,50.59,21737.0
2025-06-10 15:25:00,50.59,50.6,50.56,50.59,21156.0,50.59,50.6,50.56,50.59,21156.0
2025-06-10 15:30:00,50.58,50.59,50.53,50.57,29756.0,50.58,50.59,50.53,50.57,29756.0
2025-06-10 15:35:00,50.58,50.58,50.53,50.55,52846.0,50.58,50.58,50.53,50.55,52846.0
2025-06-10 15:40:00,50.55,50.56,50.49,50.53,49123.0,50.55,50.56,50.49,50.53,49123.0
2025-06-10 15:45:00,50.53,50.59,50.49,50.55,47027.0,50.53,50.59,50.49,50.55,47027.0
2025-06-10 15:50:00,50.55,50.61,50.53,50.59,77645.0,50.55,50.61,50.53,50.59,77645.0
2025-06-10 15:55:00,50.59,50.68,50.57,50.64,252967.0,50.59,50.68,50.57,50.64,252967.0
2025-06-11 09:30:00,50.77,50.77,50.37,50.5,42527.0,50.77,50.77,50.37,50.5,42527.0
2025-06-11 09:35:00,50.54,50.57,50.46,50.51,11332.0,50.54,50.57,50.46,50.51,11332.0
2025-06-11 09:40:00,50.51,50.57,50.47,50.52,17129.0,50.51,50.57,50.47,50.52,17129.0
2025-06-11 09:45:00,50.52,50.52,50.34,50.42,18672.0,50.52,50.52,50.34,50.42,18672.0
2025-06-11 09:50:00,50.44,50.57,50.43,50.52,22989.0,50.44,50.57,50.43,50.52,22989.0
2025-06-11 09:55:00,50.53,50.57,50.5,50.55,13302.0,50.53,50.57,50.5,50.55,13302.0
2025-06-11 10:00:00,50.56,50.64,50.46,50.58,25415.0,50.56,50.64,50.46,50.58,25415.0
2025-06-11 10:05:00,50.58,50.61,50.51,50.6,9859.0,50.58,50.61,50.51,50.6,9859.0
2025-06-11 10:10:00,50.61,50.62,50.54,50.58,8642.0,50.61,50.62,50.54,50.58,8642.0
2025-06-11 10:15:00,50.58,50.59,50.52,50.58,9894.0,50.58,50.59,50.52,50.58,9894.0
2025-06-11 10:20:00,50.57,50.57,50.51,50.51,15062.0,50.57,50.57,50.51,50.51,15062.0
2025-06-11 10:25:00,50.51,50.54,50.43,50.48,19132.0,50.51,50.54,50.43,50.48,19132.0
2025-06-11 10:30:00,50.47,50.61,50.44,50.6,14476.0,50.47,50.61,50.44,50.6,14476.0
2025-06-11 10:35:00,50.6,50.6,50.53,50.55,11702.0,50.6,50.6,50.53,50.55,11702.0
2025-06-11 10:40:00,50.56,50.63,50.55,50.59,19492.0,50.56,50.63,50.55,50.59,19492.0
2025-06-11 10:45:00,50.59,50.61,50.56,50.57,13511.0,50.59,50.61,50.56,50.57,13511.0
2025-06-11 10:50:00,50.56,50.6,50.54,50.57,14112.0,50.56,50.6,50.54,50.57,14112.0
2025-06-11 10:55:00,50.58,50.63,50.54,50.57,20157.0,50.58,50.63,50.54,50.57,20157.0
2025-06-11 11:00:00,50.57,50.62,50.53,50.57,29131.0,50.57,50.62,50.53,50.57,29131.0
2025-06-11 11:05:00,50.56,50.58,50.46,50.46,25554.0,50.56,50.58,50.46,50.46,25554.0
2025-06-11 11:10:00,50.45,50.53,50.44,50.5,13438.0,50.45,50.53,50.44,50.5,13438.0
2025-06-11 11:15:00,50.51,50.51,50.45,50.46,13279.0,50.51,50.51,50.45,50.46,13279.0
2025-06-11 11:20:00,50.46,50.47,50.42,50.46,15893.0,50.46,50.47,50.42,50.46,15893.0
2025-06-11 11:25:00,50.46,50.46,50.4,50.41,16570.0,50.46,50.46,50.4,50.41,16570.0
2025-06-11 11:30:00,50.41,50.47,50.4,50.44,10571.0,50.41,50.47,50.4,50.44,10571.0
2025-06-11 11:35:00,50.44,50.5,50.44,50.46,11064.0,50.44,50.5,50.44,50.46,11064.0
2025-06-11 11:40:00,50.46,50.46,50.36,50.39,15873.0,50.46,50.46,50.36,50.39,15873.0
2025-06-11 11:45:00,50.37,50.41,50.35,50.39,15811.0,50.37,50.41,50.35,50.39,15811.0
2025-06-11 11:50:00,50.41,50.45,50.39,50.43,10980.0,50.41,50.45,50.39,50.43,10980.0
2025-06-11 11:55:00,50.43,50.44,50.38,50.41,13943.0,50.43,50.44,50.38,50.41,13943.0
2025-06-11 12:00:00,50.42,50.45,50.42,50.42,14556.0,50.42,50.45,50.42,50.42,14556.0
2025-06-11 12:05:00,50.41,50.41,50.34,50.41,12806.0,50.41,50.41,50.34,50.41,12806.0
2025-06-11 12:10:00,50.41,50.43,50.36,50.41,13147.0,50.41,50.43,50.36,50.41,13147.0
2025-06-11 12:15:00,50.4,50.42,50.33,50.34,12736.0,50.4,50.42,50.33,50.34,12736.0
2025-06-11 12:20:00,50.34,50.37,50.29,50.37,10399.0,50.34,50.37,50.29,50.37,10399.0
2025-06-11 12:25:00,50.36,50.42,50.36,50.41,7960.0,50.36,50.42,50.36,50.41,7960.0
2025-06-11 12:30:00,50.42,50.45,50.4,50.42,7633.0,50.42,50.45,50.4,50.42,7633.0
2025-06-11 12:35:00,50.42,50.42,50.37,50.38,7323.0,50.42,50.42,50.37,50.38,7323.0
2025-06-11 12:40:00,50.38,50.39,50.36,50.39,9286.0,50.38,50.39,50.36,50.39,9286.0
2025-06-11 12:45:00,50.39,50.47,50.38,50.45,8706.0,50.39,50.47,50.38,50.45,8706.0
2025-06-11 12:50:00,50.44,50.49,50.43,50.45,9324.0,50.44,50.49,50.43,50.45,9324.0
2025-06-11 12:55:00,50.44,50.48,50.43,50.48,7322.0,50.44,50.48,50.43,50.48,7322.0
2025-06-11 13:00:00,50.47,50.54,50.47,50.54,14229.0,50.47,50.54,50.47,50.54,14229.0
2025-06-11 13:05:00,50.54,50.55,50.52,50.54,7331.0,50.54,50.55,50.52,50.54,7331.0
2025-06-11 13:10:00,50.54,50.57,50.52,50.55,12143.0,50.54,50.57,50.52,50.55,12143.0
2025-06-11 13:15:00,50.55,50.58,50.54,50.58,11343.0,50.55,50.58,50.54,50.58,11343.0
2025-06-11 13:20:00,50.58,50.59,50.57,50.58,15032.0,50.58,50.59,50.57,50.58,15032.0
2025-06-11 13:25:00,50.59,50.61,50.59,50.6,8661.0,50.59,50.61,50.59,50.6,8661.0
2025-06-11 13:30:00,50.6,50.61,50.58,50.6,9649.0,50.6,50.61,50.58,50.6,9649.0
2025-06-11 13:35:00,50.59,50.63,50.58,50.61,11914.0,50.59,50.63,50.58,50.61,11914.0
2025-06-11 13:40:00,50.61,50.64,50.56,50.61,14759.0,50.61,50.64,50.56,50.61,14759.0
2025-06-11 13:45:00,50.6,50.61,50.56,50.57,8845.0,50.6,50.61,50.56,50.57,8845.0
2025-06-11 13:50:00,50.57,50.57,50.54,50.56,14659.0,50.57,50.57,50.54,50.56,14659.0
2025-06-11 13:55:00,50.57,50.59,50.51,50.51,9664.0,50.57,50.59,50.51,50.51,9664.0
2025-06-11 14:00:00,50.51,50.54,50.31,50.37,20552.0,50.51,50.54,50.31,50.37,20552.0
2025-06-11 14:05:00,50.37,50.45,50.36,50.44,11497.0,50.37,50.45,50.36,50.44,11497.0
2025-06-11 14:10:00,50.42,50.43,50.35,50.36,18688.0,50.42,50.43,50.35,50.36,18688.0
2025-06-11 14:15:00,50.35,50.38,50.28,50.38,25705.0,50.35,50.38,50.28,50.38,25705.0
2025-06-11 14:20:00,50.38,50.47,50.35,50.45,17498.0,50.38,50.47,50.35,50.45,17498.0
2025-06-11 14:25:00,50.46,50.46,50.37,50.38,12398.0,50.46,50.46,50.37,50.38,12398.0
2025-06-11 14:30:00,50.38,50.47,50.33,50.42,22360.0,50.38,50.47,50.33,50.42,22360.0
2025-06-11 14:35:00,50.39,50.47,50.37,50.45,8949.0,50.39,50.47,50.37,50.45,8949.0
2025-06-11 14:40:00,50.45,50.47,50.39,50.45,12570.0,50.45,50.47,50.39,50.45,12570.0
2025-06-11 14:45:00,50.47,50.49,50.45,50.48,6712.0,50.47,50.49,50.45,50.48,6712.0
2025-06-11 14:50:00,50.48,50.49,50.39,50.39,11282.0,50.48,50.49,50.39,50.39,11282.0
2025-06-11 14:55:00,50.4,50.4,50.33,50.34,15107.0,50.4,50.4,50.33,50.34,15107.0
2025-06-11 15:00:00,50.34,50.39,50.32,50.36,18804.0,50.34,50.39,50.32,50.36,18804.0
2025-06-11 15:05:00,50.36,50.38,50.3,50.37,17695.0,50.36,50.38,50.3,50.37,17695.0
2025-06-11 15:10:00,50.37,50.39,50.36,50.36,21046.0,50.37,50.39,50.36,50.36,21046.0
2025-06-11 15:15:00,50.36,50.37,50.31,50.33,25040.0,50.36,50.37,50.31,50.33,25040.0
2025-06-11 15:20:00,50.34,50.42,50.33,50.4,35582.0,50.34,50.42,50.33,50.4,35582.0
2025-06-11 15:25:00,50.4,50.42,50.33,50.34,40282.0,50.4,50.42,50.33,50.34,40282.0
2025-06-11 15:30:00,50.34,50.37,50.25,50.26,35431.0,50.34,50.37,50.25,50.26,35431.0
2025-06-11 15:35:00,50.26,50.34,50.26,50.33,24014.0,50.26,50.34,50.26,50.33,24014.0
2025-06-11 15:40:00,50.32,50.34,50.27,50.33,39211.0,50.32,50.34,50.27,50.33,39211.0
2025-06-11 15:45:00,50.33,50.39,50.32,50.32,33647.0,50.33,50.39,50.32,50.32,33647.0
2025-06-11 15:50:00,50.33,50.44,50.33,50.41,72351.0,50.33,50.44,50.33,50.41,72351.0
2025-06-11 15:55:00,50.41,50.48,50.39,50.45,259794.0,50.41,50.48,50.39,50.45,259794.0
2025-06-12 09:30:00,50.08,50.4,49.94,50.15,62326.0,50.08,50.4,49.94,50.15,62326.0
2025-06-12 09:35:00,50.2,50.27,50.12,50.25,13825.0,50.2,50.27,50.12,50.25,13825.0
2025-06-12 09:40:00,50.26,50.3,50.21,50.3,4030.0,50.26,50.3,50.21,50.3,4030.0
2025-06-12 09:45:00,50.32,50.36,50.28,50.34,6564.0,50.32,50.36,50.28,50.34,6564.0
2025-06-12 09:50:00,50.34,50.43,50.34,50.37,10778.0,50.34,50.43,50.34,50.37,10778.0
2025-06-12 09:55:00,50.31,50.37,50.26,50.3,14533.0,50.31,50.37,50.26,50.3,14533.0
2025-06-12 10:00:00,50.29,50.36,50.26,50.35,8743.0,50.29,50.36,50.26,50.35,8743.0
2025-06-12 10:05:00,50.35,50.47,50.31,50.4,12445.0,50.35,50.47,50.31,50.4,12445.0
2025-06-12 10:10:00,50.42,50.57,50.39,50.55,31237.0,50.42,50.57,50.39,50.55,31237.0
2025-06-12 10:15:00,50.55,50.69,50.54,50.69,11452.0,50.55,50.69,50.54,50.69,11452.0
2025-06-12 10:20:00,50.67,50.7,50.63,50.63,9130.0,50.67,50.7,50.63,50.63,9130.0
2025-06-12 10:25:00,50.63,50.66,50.59,50.65,16817.0,50.63,50.66,50.59,50.65,16817.0
2025-06-12 10:30:00,50.66,50.67,50.6,50.61,7958.0,50.66,50.67,50.6,50.61,7958.0
2025-06-12 10:35:00,50.6,50.68,50.6,50.65,11359.0,50.6,50.68,50.6,50.65,11359.0
2025-06-12 10:40:00,50.67,50.69,50.63,50.64,4668.0,50.67,50.69,50.63,50.64,4668.0
2025-06-12 10:45:00,50.62,50.65,50.62,50.62,4718.0,50.62,50.65,50.62,50.62,4718.0
2025-06-12 10:50:00,50.62,50.66,50.58,50.59,12943.0,50.62,50.66,50.58,50.59,12943.0
2025-06-12 10:55:00,50.58,50.63,50.52,50.52,70010.0,50.58,50.63,50.52,50.52,70010.0
2025-06-12 11:00:00,50.52,50.64,50.51,50.62,82386.0,50.52,50.64,50.51,50.62,82386.0
2025-06-12 11:05:00,50.62,50.62,50.56,50.56,13796.0,50.62,50.62,50.56,50.56,13796.0
2025-06-12 11:10:00,50.52,50.57,50.52,50.57,17055.0,50.52,50.57,50.52,50.57,17055.0
2025-06-12 11:15:00,50.56,50.57,50.45,50.51,21955.0,50.56,50.57,50.45,50.51,21955.0
2025-06-12 11:20:00,50.5,50.53,50.4,50.46,10780.0,50.5,50.53,50.4,50.46,10780.0
2025-06-12 11:25:00,50.44,50.49,50.43,50.47,10399.0,50.44,50.49,50.43,50.47,10399.0
2025-06-12 11:30:00,50.45,50.49,50.37,50.42,24606.0,50.45,50.49,50.37,50.42,24606.0
2025-06-12 11:35:00,50.43,50.47,50.4,50.42,6574.0,50.43,50.47,50.4,50.42,6574.0
2025-06-12 11:40:00,50.43,50.46,50.43,50.44,6834.0,50.43,50.46,50.43,50.44,6834.0
2025-06-12 11:45:00,50.45,50.45,50.38,50.41,19711.0,50.45,50.45,50.38,50.41,19711.0
2025-06-12 11:50:00,50.41,50.43,50.39,50.4,21366.0,50.41,50.43,50.39,50.4,21366.0
2025-06-12 11:55:00,50.4,50.41,50.34,50.39,15620.0,50.4,50.41,50.34,50.39,15620.0
2025-06-12 12:00:00,50.38,50.43,50.37,50.39,48436.0,50.38,50.43,50.37,50.39,48436.0
2025-06-12 12:05:00,50.38,50.5,50.38,50.49,14866.0,50.38,50.5,50.38,50.49,14866.0
2025-06-12 12:10:00,50.49,50.55,50.49,50.52,8622.0,50.49,50.55,50.49,50.52,8622.0
2025-06-12 12:15:00,50.54,50.56,50.51,50.55,10171.0,50.54,50.56,50.51,50.55,10171.0
2025-06-12 12:20:00,50.55,50.58,50.45,50.48,13033.0,50.55,50.58,50.45,50.48,13033.0
2025-06-12 12:25:00,50.48,50.58,50.47,50.56,140652.0,50.48,50.58,50.47,50.56,140652.0
2025-06-12 12:30:00,50.54,50.68,50.53,50.66,53953.0,50.54,50.68,50.53,50.66,53953.0
2025-06-12 12:35:00,50.68,50.74,50.68,50.74,20905.0,50.68,50.74,50.68,50.74,20905.0
2025-06-12 12:40:00,50.74,50.79,50.72,50.75,30726.0,50.74,50.79,50.72,50.75,30726.0
2025-06-12 12:45:00,50.75,50.76,50.67,50.69,21118.0,50.75,50.76,50.67,50.69,21118.0
2025-06-12 12:50:00,50.67,50.78,50.66,50.71,71904.0,50.67,50.78,50.66,50.71,71904.0
2025-06-12 12:55:00,50.71,50.76,50.69,50.72,272890.0,50.71,50.76,50.69,50.72,272890.0
2025-06-12 13:00:00,50.72,50.78,50.7,50.72,16363.0,50.72,50.78,50.7,50.72,16363.0
2025-06-12 13:05:00,50.72,50.75,50.69,50.75,15407.0,50.72,50.75,50.69,50.75,15407.0
2025-06-12 13:10:00,50.75,50.79,50.7,50.72,44519.0,50.75,50.79,50.7,50.72,44519.0
2025-06-12 13:15:00,50.73,50.76,50.71,50.71,11341.0,50.73,50.76,50.71,50.71,11341.0
2025-06-12 13:20:00,50.72,50.73,50.65,50.65,14154.0,50.72,50.73,50.65,50.65,14154.0
2025-06-12 13:25:00,50.65,50.67,50.56,50.57,13519.0,50.65,50.67,50.56,50.57,13519.0
2025-06-12 13:30:00,50.57,50.66,50.54,50.65,70700.0,50.57,50.66,50.54,50.65,70700.0
2025-06-12 13:35:00,50.65,50.65,50.52,50.53,23021.0,50.65,50.65,50.52,50.53,23021.0
2025-06-12 13:40:00,50.53,50.66,50.53,50.63,23712.0,50.53,50.66,50.53,50.63,23712.0
2025-06-12 13:45:00,50.62,50.65,50.6,50.62,10934.0,50.62,50.65,50.6,50.62,10934.0
2025-06-12 13:50:00,50.63,50.67,50.63,50.66,48837.0,50.63,50.67,50.63,50.66,48837.0
2025-06-12 13:55:00,50.66,50.66,50.59,50.62,21350.0,50.66,50.66,50.59,50.62,21350.0
2025-06-12 14:00:00,50.62,50.66,50.62,50.65,38738.0,50.62,50.66,50.62,50.65,38738.0
2025-06-12 14:05:00,50.65,50.66,50.63,50.65,22701.0,50.65,50.66,50.63,50.65,22701.0
2025-06-12 14:10:00,50.64,50.65,50.61,50.63,30429.0,50.64,50.65,50.61,50.63,30429.0
2025-06-12 14:15:00,50.63,50.68,50.63,50.67,18914.0,50.63,50.68,50.63,50.67,18914.0
2025-06-12 14:20:00,50.67,50.69,50.61,50.63,57669.0,50.67,50.69,50.61,50.63,57669.0
2025-06-12 14:25:00,50.63,50.74,50.61,50.68,302209.0,50.63,50.74,50.61,50.68,302209.0
2025-06-12 14:30:00,50.67,50.71,50.63,50.66,12321.0,50.67,50.71,50.63,50.66,12321.0
2025-06-12 14:35:00,50.66,50.68,50.62,50.68,41991.0,50.66,50.68,50.62,50.68,41991.0
2025-06-12 14:40:00,50.67,50.69,50.65,50.67,13795.0,50.67,50.69,50.65,50.67,13795.0
2025-06-12 14:45:00,50.66,50.67,50.64,50.64,9253.0,50.66,50.67,50.64,50.64,9253.0
2025-06-12 14:50:00,50.63,50.67,50.61,50.65,10486.0,50.63,50.67,50.61,50.65,10486.0
2025-06-12 14:55:00,50.65,50.65,50.6,50.64,13999.0,50.65,50.65,50.6,50.64,13999.0
2025-06-12 15:00:00,50.63,50.65,50.62,50.64,12125.0,50.63,50.65,50.62,50.64,12125.0
2025-06-12 15:05:00,50.64,50.65,50.53,50.55,39768.0,50.64,50.65,50.53,50.55,39768.0
2025-06-12 15:10:00,50.56,50.59,50.52,50.59,35752.0,50.56,50.59,50.52,50.59,35752.0
2025-06-12 15:15:00,50.58,50.62,50.56,50.6,59735.0,50.58,50.62,50.56,50.6,59735.0
2025-06-12 15:20:00,50.6,50.64,50.6,50.64,29718.0,50.6,50.64,50.6,50.64,29718.0
2025-06-12 15:25:00,50.64,50.67,50.62,50.67,64394.0,50.64,50.67,50.62,50.67,64394.0
2025-06-12 15:30:00,50.66,50.69,50.64,50.69,45525.0,50.66,50.69,50.64,50.69,45525.0
2025-06-12 15:35:00,50.68,50.71,50.67,50.7,21821.0,50.68,50.71,50.67,50.7,21821.0
2025-06-12 15:40:00,50.7,50.7,50.66,50.66,45397.0,50.7,50.7,50.66,50.66,45397.0
2025-06-12 15:45:00,50.66,50.7,50.65,50.68,35640.0,50.66,50.7,50.65,50.68,35640.0
2025-06-12 15:50:00,50.67,50.79,50.65,50.76,201404.0,50.67,50.79,50.65,50.76,201404.0
2025-06-12 15:55:00,50.77,50.84,50.77,50.83,455745.0,50.77,50.84,50.77,50.83,455745.0
2025-06-13 09:30:00,50.09,50.44,50.09,50.29,64581.0,50.09,50.44,50.09,50.29,64581.0
2025-06-13 09:35:00,50.29,50.34,50.17,50.34,31849.0,50.29,50.34,50.17,50.34,31849.0
2025-06-13 09:40:00,50.31,50.42,50.26,50.37,47345.0,50.31,50.42,50.26,50.37,47345.0
2025-06-13 09:45:00,50.37,50.41,50.3,50.38,38072.0,50.37,50.41,50.3,50.38,38072.0
2025-06-13 09:50:00,50.37,50.45,50.1,50.1,93649.0,50.37,50.45,50.1,50.1,93649.0
2025-06-13 09:55:00,50.1,50.13,50.03,50.07,26768.0,50.1,50.13,50.03,50.07,26768.0
2025-06-13 10:00:00,50.12,50.2,50.06,50.09,11986.0,50.12,50.2,50.06,50.09,11986.0
2025-06-13 10:05:00,50.1,50.19,50.09,50.19,9046.0,50.1,50.19,50.09,50.19,9046.0
2025-06-13 10:10:00,50.16,50.16,50.01,50.08,19902.0,50.16,50.16,50.01,50.08,19902.0
2025-06-13 10:15:00,50.06,50.17,50.02,50.13,30879.0,50.06,50.17,50.02,50.13,30879.0
2025-06-13 10:20:00,50.13,50.18,50.04,50.11,62039.0,50.13,50.18,50.04,50.11,62039.0
2025-06-13 10:25:00,50.11,50.11,49.93,49.98,56532.0,50.11,50.11,49.93,49.98,56532.0
2025-06-13 10:30:00,50.0,50.14,49.98,50.14,15248.0,50.0,50.14,49.98,50.14,15248.0
2025-06-13 10:35:00,50.12,50.21,50.12,50.2,12125.0,50.12,50.21,50.12,50.2,12125.0
2025-06-13 10:40:00,50.2,50.27,50.19,50.22,8570.0,50.2,50.27,50.19,50.22,8570.0
2025-06-13 10:45:00,50.21,50.24,50.08,50.13,26690.0,50.21,50.24,50.08,50.13,26690.0
2025-06-13 10:50:00,50.11,50.23,50.08,50.2,13846.0,50.11,50.23,50.08,50.2,13846.0
2025-06-13 10:55:00,50.21,50.26,50.18,50.23,16094.0,50.21,50.26,50.18,50.23,16094.0
2025-06-13 11:00:00,50.23,50.23,50.19,50.21,10080.0,50.23,50.23,50.19,50.21,10080.0
2025-06-13 11:05:00,50.19,50.28,50.19,50.26,9582.0,50.19,50.28,50.19,50.26,9582.0
2025-06-13 11:10:00,50.26,50.33,50.24,50.32,12471.0,50.26,50.33,50.24,50.32,12471.0
2025-06-13 11:15:00,50.33,50.36,50.31,50.32,14926.0,50.33,50.36,50.31,50.32,14926.0
2025-06-13 11:20:00,50.34,50.4,50.33,50.34,13162.0,50.34,50.4,50.33,50.34,13162.0
2025-06-13 11:25:00,50.31,50.44,50.3,50.43,46061.0,50.31,50.44,50.3,50.43,46061.0
2025-06-13 11:30:00,50.44,50.45,50.4,50.41,15764.0,50.44,50.45,50.4,50.41,15764.0
2025-06-13 11:35:00,50.4,50.41,50.38,50.39,14747.0,50.4,50.41,50.38,50.39,14747.0
2025-06-13 11:40:00,50.39,50.45,50.36,50.43,13780.0,50.39,50.45,50.36,50.43,13780.0
2025-06-13 11:45:00,50.43,50.48,50.42,50.44,12496.0,50.43,50.48,50.42,50.44,12496.0
2025-06-13 11:50:00,50.45,50.5,50.45,50.48,41775.0,50.45,50.5,50.45,50.48,41775.0
2025-06-13 11:55:00,50.47,50.48,50.37,50.45,51046.0,50.47,50.48,50.37,50.45,51046.0
2025-06-13 12:00:00,50.47,50.48,50.39,50.43,12807.0,50.47,50.48,50.39,50.43,12807.0
2025-06-13 12:05:00,50.43,50.49,50.42,50.48,10787.0,50.43,50.49,50.42,50.48,10787.0
2025-06-13 12:10:00,50.46,50.54,50.46,50.52,21484.0,50.46,50.54,50.46,50.52,21484.0
2025-06-13 12:15:00,50.52,50.55,50.51,50.55,8145.0,50.52,50.55,50.51,50.55,8145.0
2025-06-13 12:20:00,50.54,50.54,50.5,50.51,6249.0,50.54,50.54,50.5,50.51,6249.0
2025-06-13 12:25:00,50.52,50.55,50.44,50.45,58255.0,50.52,50.55,50.44,50.45,58255.0
2025-06-13 12:30:00,50.45,50.52,50.45,50.5,4856.0,50.45,50.52,50.45,50.5,4856.0
2025-06-13 12:35:00,50.51,50.51,50.45,50.45,3129.0,50.51,50.51,50.45,50.45,3129.0
2025-06-13 12:40:00,50.44,50.47,50.44,50.47,6657.0,50.44,50.47,50.44,50.47,6657.0
2025-06-13 12:45:00,50.46,50.46,50.44,50.44,2670.0,50.46,50.46,50.44,50.44,2670.0
2025-06-13 12:50:00,50.43,50.47,50.42,50.45,216362.0,50.43,50.47,50.42,50.45,216362.0
2025-06-13 12:55:00,50.44,50.47,50.43,50.44,3304.0,50.44,50.47,50.43,50.44,3304.0
2025-06-13 13:00:00,50.42,50.43,50.36,50.37,5439.0,50.42,50.43,50.36,50.37,5439.0
2025-06-13 13:05:00,50.35,50.36,50.32,50.33,5365.0,50.35,50.36,50.32,50.33,5365.0
2025-06-13 13:10:00,50.31,50.35,50.28,50.28,40259.0,50.31,50.35,50.28,50.28,40259.0
2025-06-13 13:15:00,50.26,50.26,50.19,50.22,6566.0,50.26,50.26,50.19,50.22,6566.0
2025-06-13 13:20:00,50.22,50.31,50.22,50.25,11595.0,50.22,50.31,50.22,50.25,11595.0
2025-06-13 13:25:00,50.25,50.25,50.15,50.15,15708.0,50.25,50.25,50.15,50.15,15708.0
2025-06-13 13:30:00,50.15,50.19,50.12,50.13,10991.0,50.15,50.19,50.12,50.13,10991.0
2025-06-13 13:35:00,50.13,50.15,50.08,50.09,113344.0,50.13,50.15,50.08,50.09,113344.0
2025-06-13 13:40:00,50.1,50.15,50.05,50.09,19739.0,50.1,50.15,50.05,50.09,19739.0
2025-06-13 13:45:00,50.09,50.16,50.06,50.08,36455.0,50.09,50.16,50.06,50.08,36455.0
2025-06-13 13:50:00,50.08,50.15,50.04,50.05,62972.0,50.08,50.15,50.04,50.05,62972.0
2025-06-13 13:55:00,50.05,50.05,49.96,49.97,40945.0,50.05,50.05,49.96,49.97,40945.0
2025-06-13 14:00:00,49.97,50.0,49.88,49.91,30019.0,49.97,50.0,49.88,49.91,30019.0
2025-06-13 14:05:00,49.92,49.95,49.82,49.85,40453.0,49.92,49.95,49.82,49.85,40453.0
2025-06-13 14:10:00,49.86,49.98,49.86,49.91,44919.0,49.86,49.98,49.86,49.91,44919.0
2025-06-13 14:15:00,49.92,49.92,49.82,49.89,72307.0,49.92,49.92,49.82,49.89,72307.0
2025-06-13 14:20:00,49.89,49.89,49.8,49.84,8982.0,49.89,49.89,49.8,49.84,8982.0
2025-06-13 14:25:00,49.86,49.86,49.72,49.72,19851.0,49.86,49.86,49.72,49.72,19851.0
2025-06-13 14:30:00,49.71,49.73,49.6,49.65,11441.0,49.71,49.73,49.6,49.65,11441.0
2025-06-13 14:35:00,49.65,49.65,49.55,49.59,16678.0,49.65,49.65,49.55,49.59,16678.0
2025-06-13 14:40:00,49.59,49.65,49.57,49.6,11385.0,49.59,49.65,49.57,49.6,11385.0
2025-06-13 14:45:00,49.62,49.68,49.62,49.64,13399.0,49.62,49.68,49.62,49.64,13399.0
2025-06-13 14:50:00,49.65,49.7,49.63,49.7,17667.0,49.65,49.7,49.63,49.7,17667.0
2025-06-13 14:55:00,49.7,49.72,49.64,49.69,17817.0,49.7,49.72,49.64,49.69,17817.0
2025-06-13 15:00:00,49.68,49.71,49.6,49.65,16675.0,49.68,49.71,49.6,49.65,16675.0
2025-06-13 15:05:00,49.65,49.68,49.63,49.68,24193.0,49.65,49.68,49.63,49.68,24193.0
2025-06-13 15:10:00,49.68,49.69,49.6,49.66,15617.0,49.68,49.69,49.6,49.66,15617.0
2025-06-13 15:15:00,49.67,49.67,49.57,49.59,11898.0,49.67,49.67,49.57,49.59,11898.0
2025-06-13 15:20:00,49.59,49.64,49.55,49.57,21950.0,49.59,49.64,49.55,49.57,21950.0
2025-06-13 15:25:00,49.58,49.58,49.49,49.51,23312.0,49.58,49.58,49.49,49.51,23312.0
2025-06-13 15:30:00,49.52,49.56,49.49,49.53,21691.0,49.52,49.56,49.49,49.53,21691.0
2025-06-13 15:35:00,49.52,49.64,49.52,49.62,22914.0,49.52,49.64,49.52,49.62,22914.0
2025-06-13 15:40:00,49.61,49.64,49.51,49.52,36383.0,49.61,49.64,49.51,49.52,36383.0
2025-06-13 15:45:00,49.52,49.61,49.48,49.57,45010.0,49.52,49.61,49.48,49.57,45010.0
2025-06-13 15:50:00,49.57,49.59,49.47,49.5,73355.0,49.57,49.59,49.47,49.5,73355.0
2025-06-13 15:55:00,49.5,49.6,49.48,49.59,241535.0,49.5,49.6,49.48,49.59,241535.0
2025-06-16 09:30:00,50.14,50.3,50.14,50.26,55996.0,50.14,50.3,50.14,50.26,55996.0
2025-06-16 09:35:00,50.22,50.22,49.93,49.96,16198.0,50.22,50.22,49.93,49.96,16198.0
2025-06-16 09:40:00,49.95,50.08,49.87,50.05,13635.0,49.95,50.08,49.87,50.05,13635.0
2025-06-16 09:45:00,50.07,50.14,49.81,49.98,21836.0,50.07,50.14,49.81,49.98,21836.0
2025-06-16 09:50:00,49.98,50.15,49.93,50.12,14333.0,49.98,50.15,49.93,50.12,14333.0
2025-06-16 09:55:00,50.11,50.22,50.1,50.21,16898.0,50.11,50.22,50.1,50.21,16898.0
2025-06-16 10:00:00,50.21,50.25,50.12,50.14,14819.0,50.21,50.25,50.12,50.14,14819.0
2025-06-16 10:05:00,50.15,50.2,50.1,50.14,24232.0,50.15,50.2,50.1,50.14,24232.0
2025-06-16 10:10:00,50.14,50.23,50.14,50.19,16757.0,50.14,50.23,50.14,50.19,16757.0
2025-06-16 10:15:00,50.19,50.32,50.18,50.27,17148.0,50.19,50.32,50.18,50.27,17148.0
2025-06-16 10:20:00,50.27,50.32,50.24,50.32,11251.0,50.27,50.32,50.24,50.32,11251.0
2025-06-16 10:25:00,50.33,50.36,50.26,50.34,121843.0,50.33,50.36,50.26,50.34,121843.0
2025-06-16 10:30:00,50.34,50.43,50.34,50.4,25806.0,50.34,50.43,50.34,50.4,25806.0
2025-06-16 10:35:00,50.4,50.44,50.34,50.4,37092.0,50.4,50.44,50.34,50.4,37092.0
2025-06-16 10:40:00,50.4,50.46,50.37,50.46,18955.0,50.4,50.46,50.37,50.46,18955.0
2025-06-16 10:45:00,50.46,50.47,50.41,50.47,13348.0,50.46,50.47,50.41,50.47,13348.0
2025-06-16 10:50:00,50.47,50.5,50.45,50.48,22924.0,50.47,50.5,50.45,50.48,22924.0
2025-06-16 10:55:00,50.49,50.55,50.46,50.54,15983.0,50.49,50.55,50.46,50.54,15983.0
2025-06-16 11:00:00,50.54,50.55,50.46,50.47,186167.0,50.54,50.55,50.46,50.47,186167.0
2025-06-16 11:05:00,50.48,50.49,50.38,50.41,38741.0,50.48,50.49,50.38,50.41,38741.0
2025-06-16 11:10:00,50.41,50.45,50.41,50.43,18068.0,50.41,50.45,50.41,50.43,18068.0
2025-06-16 11:15:00,50.45,50.48,50.42,50.48,18075.0,50.45,50.48,50.42,50.48,18075.0
2025-06-16 11:20:00,50.48,50.48,50.41,50.45,18932.0,50.48,50.48,50.41,50.45,18932.0
2025-06-16 11:25:00,50.45,50.45,50.31,50.36,25949.0,50.45,50.45,50.31,50.36,25949.0
2025-06-16 11:30:00,50.36,50.38,50.33,50.36,11651.0,50.36,50.38,50.33,50.36,11651.0
2025-06-16 11:35:00,50.36,50.43,50.33,50.4,71941.0,50.36,50.43,50.33,50.4,71941.0
2025-06-16 11:40:00,50.4,50.44,50.38,50.41,14917.0,50.4,50.44,50.38,50.41,14917.0
2025-06-16 11:45:00,50.41,50.45,50.41,50.43,9637.0,50.41,50.45,50.41,50.43,9637.0
2025-06-16 11:50:00,50.43,50.45,50.39,50.39,11118.0,50.43,50.45,50.39,50.39,11118.0
2025-06-16 11:55:00,50.39,50.4,50.35,50.38,14309.0,50.39,50.4,50.35,50.38,14309.0
2025-06-16 12:00:00,50.39,50.4,50.35,50.38,10829.0,50.39,50.4,50.35,50.38,10829.0
2025-06-16 12:05:00,50.39,50.41,50.37,50.38,9335.0,50.39,50.41,50.37,50.38,9335.0
2025-06-16 12:10:00,50.38,50.43,50.37,50.41,12425.0,50.38,50.43,50.37,50.41,12425.0
2025-06-16 12:15:00,50.41,50.43,50.4,50.41,10320.0,50.41,50.43,50.4,50.41,10320.0
2025-06-16 12:20:00,50.41,50.43,50.39,50.4,11267.0,50.41,50.43,50.39,50.4,11267.0
2025-06-16 12:25:00,50.4,50.42,50.36,50.39,14380.0,50.4,50.42,50.36,50.39,14380.0
2025-06-16 12:30:00,50.38,50.46,50.38,50.46,116561.0,50.38,50.46,50.38,50.46,116561.0
2025-06-16 12:35:00,50.45,50.46,50.43,50.44,13148.0,50.45,50.46,50.43,50.44,13148.0
2025-06-16 12:40:00,50.45,50.48,50.38,50.39,56912.0,50.45,50.48,50.38,50.39,56912.0
2025-06-16 12:45:00,50.38,50.45,50.36,50.43,47551.0,50.38,50.45,50.36,50.43,47551.0
2025-06-16 12:50:00,50.43,50.52,50.42,50.5,17089.0,50.43,50.52,50.42,50.5,17089.0
2025-06-16 12:55:00,50.51,50.51,50.45,50.48,19852.0,50.51,50.51,50.45,50.48,19852.0
2025-06-16 13:00:00,50.47,50.53,50.46,50.52,14983.0,50.47,50.53,50.46,50.52,14983.0
2025-06-16 13:05:00,50.51,50.54,50.5,50.53,11624.0,50.51,50.54,50.5,50.53,11624.0
2025-06-16 13:10:00,50.53,50.56,50.51,50.54,27852.0,50.53,50.56,50.51,50.54,27852.0
2025-06-16 13:15:00,50.53,50.56,50.52,50.55,9430.0,50.53,50.56,50.52,50.55,9430.0
2025-06-16 13:20:00,50.55,50.57,50.52,50.56,108115.0,50.55,50.57,50.52,50.56,108115.0
2025-06-16 13:25:00,50.58,50.64,50.58,50.63,24108.0,50.58,50.64,50.58,50.63,24108.0
2025-06-16 13:30:00,50.64,50.69,50.62,50.67,14359.0,50.64,50.69,50.62,50.67,14359.0
2025-06-16 13:35:00,50.68,50.7,50.64,50.69,35476.0,50.68,50.7,50.64,50.69,35476.0
2025-06-16 13:40:00,50.69,50.77,50.69,50.74,14023.0,50.69,50.77,50.69,50.74,14023.0
2025-06-16 13:45:00,50.73,50.75,50.72,50.75,7898.0,50.73,50.75,50.72,50.75,7898.0
2025-06-16 13:50:00,50.76,50.8,50.75,50.76,128426.0,50.76,50.8,50.75,50.76,128426.0
2025-06-16 13:55:00,50.76,50.78,50.71,50.73,30382.0,50.76,50.78,50.71,50.73,30382.0
2025-06-16 14:00:00,50.73,50.82,50.72,50.8,12925.0,50.73,50.82,50.72,50.8,12925.0
2025-06-16 14:05:00,50.8,50.82,50.79,50.79,13337.0,50.8,50.82,50.79,50.79,13337.0
2025-06-16 14:10:00,50.79,50.8,50.77,50.79,10844.0,50.79,50.8,50.77,50.79,10844.0
2025-06-16 14:15:00,50.8,50.81,50.78,50.79,21126.0,50.8,50.81,50.78,50.79,21126.0
2025-06-16 14:20:00,50.79,50.79,50.71,50.78,32825.0,50.79,50.79,50.71,50.78,32825.0
2025-06-16 14:25:00,50.78,50.79,50.74,50.75,10033.0,50.78,50.79,50.74,50.75,10033.0
2025-06-16 14:30:00,50.75,50.76,50.7,50.71,16702.0,50.75,50.76,50.7,50.71,16702.0
2025-06-16 14:35:00,50.71,50.71,50.65,50.66,12442.0,50.71,50.71,50.65,50.66,12442.0
2025-06-16 14:40:00,50.66,50.68,50.65,50.68,6901.0,50.66,50.68,50.65,50.68,6901.0
2025-06-16 14:45:00,50.68,50.7,50.65,50.7,17986.0,50.68,50.7,50.65,50.7,17986.0
2025-06-16 14:50:00,50.7,50.72,50.66,50.7,47539.0,50.7,50.72,50.66,50.7,47539.0
2025-06-16 14:55:00,50.7,50.73,50.69,50.7,15221.0,50.7,50.73,50.69,50.7,15221.0
2025-06-16 15:00:00,50.7,50.74,50.7,50.73,19449.0,50.7,50.74,50.7,50.73,19449.0
2025-06-16 15:05:00,50.73,50.76,50.71,50.73,36463.0,50.73,50.76,50.71,50.73,36463.0
2025-06-16 15:10:00,50.73,50.78,50.72,50.75,79072.0,50.73,50.78,50.72,50.75,79072.0
2025-06-16 15:15:00,50.75,50.77,50.69,50.69,56317.0,50.75,50.77,50.69,50.69,56317.0
2025-06-16 15:20:00,50.67,50.73,50.64,50.69,34159.0,50.67,50.73,50.64,50.69,34159.0
2025-06-16 15:25:00,50.68,50.75,50.67,50.68,117665.0,50.68,50.75,50.67,50.68,117665.0
2025-06-16 15:30:00,50.68,50.69,50.62,50.63,23407.0,50.68,50.69,50.62,50.63,23407.0
2025-06-16 15:35:00,50.63,50.67,50.63,50.66,28007.0,50.63,50.67,50.63,50.66,28007.0
2025-06-16 15:40:00,50.66,50.69,50.65,50.69,35020.0,50.66,50.69,50.65,50.69,35020.0
2025-06-16 15:45:00,50.69,50.73,50.68,50.71,36113.0,50.69,50.73,50.68,50.71,36113.0
2025-06-16 15:50:00,50.7,50.73,50.67,50.7,105224.0,50.7,50.73,50.67,50.7,105224.0
2025-06-16 15:55:00,50.72,50.81,50.69,50.8,372034.0,50.72,50.81,50.69,50.8,372034.0
2025-06-17 09:30:00,50.56,50.82,50.35,50.81,45970.0,50.56,50.82,50.35,50.81,45970.0
2025-06-17 09:35:00,50.84,50.93,50.78,50.86,45522.0,50.84,50.93,50.78,50.86,45522.0
2025-06-17 09:40:00,50.9,50.94,50.84,50.9,20203.0,50.9,50.94,50.84,50.9,20203.0
2025-06-17 09:45:00,50.88,51.09,50.88,51.0,33203.0,50.88,51.09,50.88,51.0,33203.0
2025-06-17 09:50:00,50.97,50.99,50.91,50.98,15468.0,50.97,50.99,50.91,50.98,15468.0
2025-06-17 09:55:00,50.99,51.05,50.95,51.0,23269.0,50.99,51.05,50.95,51.0,23269.0
2025-06-17 10:00:00,51.02,51.1,50.98,50.98,25196.0,51.02,51.1,50.98,50.98,25196.0
2025-06-17 10:05:00,51.0,51.05,50.95,51.03,21405.0,51.0,51.05,50.95,51.03,21405.0
2025-06-17 10:10:00,51.04,51.05,50.97,50.98,16521.0,51.04,51.05,50.97,50.98,16521.0
2025-06-17 10:15:00,50.98,51.01,50.9,50.95,19787.0,50.98,51.01,50.9,50.95,19787.0
2025-06-17 10:20:00,50.95,50.97,50.86,50.89,74200.0,50.95,50.97,50.86,50.89,74200.0
2025-06-17 10:25:00,50.9,50.93,50.87,50.92,21852.0,50.9,50.93,50.87,50.92,21852.0
2025-06-17 10:30:00,50.92,50.99,50.92,50.96,12013.0,50.92,50.99,50.92,50.96,12013.0
2025-06-17 10:35:00,50.96,50.96,50.88,50.89,7532.0,50.96,50.96,50.88,50.89,7532.0
2025-06-17 10:40:00,50.88,50.88,50.78,50.84,20966.0,50.88,50.88,50.78,50.84,20966.0
2025-06-17 10:45:00,50.83,50.92,50.83,50.87,15332.0,50.83,50.92,50.83,50.87,15332.0
2025-06-17 10:50:00,50.87,50.89,50.84,50.86,10276.0,50.87,50.89,50.84,50.86,10276.0
2025-06-17 10:55:00,50.87,50.87,50.78,50.8,10674.0,50.87,50.87,50.78,50.8,10674.0
2025-06-17 11:00:00,50.79,50.85,50.78,50.83,18102.0,50.79,50.85,50.78,50.83,18102.0
2025-06-17 11:05:00,50.83,50.85,50.8,50.8,6702.0,50.83,50.85,50.8,50.8,6702.0
2025-06-17 11:10:00,50.8,50.85,50.8,50.84,18936.0,50.8,50.85,50.8,50.84,18936.0
2025-06-17 11:15:00,50.84,50.85,50.72,50.79,41327.0,50.84,50.85,50.72,50.79,41327.0
2025-06-17 11:20:00,50.78,50.79,50.75,50.76,17663.0,50.78,50.79,50.75,50.76,17663.0
2025-06-17 11:25:00,50.76,50.77,50.7,50.71,62918.0,50.76,50.77,50.7,50.71,62918.0
2025-06-17 11:30:00,50.7,50.73,50.67,50.67,11655.0,50.7,50.73,50.67,50.67,11655.0
2025-06-17 11:35:00,50.68,50.75,50.64,50.72,15588.0,50.68,50.75,50.64,50.72,15588.0
2025-06-17 11:40:00,50.73,50.75,50.71,50.75,4297.0,50.73,50.75,50.71,50.75,4297.0
2025-06-17 11:45:00,50.74,50.75,50.7,50.75,7598.0,50.74,50.75,50.7,50.75,7598.0
2025-06-17 11:50:00,50.74,50.81,50.74,50.79,27776.0,50.74,50.81,50.74,50.79,27776.0
2025-06-17 11:55:00,50.78,50.78,50.74,50.76,9117.0,50.78,50.78,50.74,50.76,9117.0
2025-06-17 12:00:00,50.76,50.81,50.76,50.8,3638.0,50.76,50.81,50.76,50.8,3638.0
2025-06-17 12:05:00,50.8,50.81,50.71,50.74,14461.0,50.8,50.81,50.71,50.74,14461.0
2025-06-17 12:10:00,50.73,50.83,50.73,50.8,24495.0,50.73,50.83,50.73,50.8,24495.0
2025-06-17 12:15:00,50.8,50.83,50.79,50.82,4666.0,50.8,50.83,50.79,50.82,4666.0
2025-06-17 12:20:00,50.81,50.82,50.78,50.78,6382.0,50.81,50.82,50.78,50.78,6382.0
2025-06-17 12:25:00,50.78,50.81,50.77,50.78,7200.0,50.78,50.81,50.77,50.78,7200.0
2025-06-17 12:30:00,50.78,50.81,50.77,50.79,6331.0,50.78,50.81,50.77,50.79,6331.0
2025-06-17 12:35:00,50.79,50.79,50.72,50.72,22515.0,50.79,50.79,50.72,50.72,22515.0
2025-06-17 12:40:00,50.72,50.73,50.65,50.67,18407.0,50.72,50.73,50.65,50.67,18407.0
2025-06-17 12:45:00,50.67,50.72,50.64,50.67,27563.0,50.67,50.72,50.64,50.67,27563.0
2025-06-17 12:50:00,50.68,50.7,50.63,50.63,6370.0,50.68,50.7,50.63,50.63,6370.0
2025-06-17 12:55:00,50.64,50.64,50.55,50.57,7348.0,50.64,50.64,50.55,50.57,7348.0
2025-06-17 13:00:00,50.57,50.6,50.55,50.56,12535.0,50.57,50.6,50.55,50.56,12535.0
2025-06-17 13:05:00,50.57,50.57,50.52,50.55,10518.0,50.57,50.57,50.52,50.55,10518.0
2025-06-17 13:10:00,50.55,50.59,50.55,50.59,6815.0,50.55,50.59,50.55,50.59,6815.0
2025-06-17 13:15:00,50.59,50.62,50.58,50.6,10347.0,50.59,50.62,50.58,50.6,10347.0
2025-06-17 13:20:00,50.58,50.61,50.55,50.6,8721.0,50.58,50.61,50.55,50.6,8721.0
2025-06-17 13:25:00,50.58,50.59,50.53,50.53,5538.0,50.58,50.59,50.53,50.53,5538.0
2025-06-17 13:30:00,50.51,50.61,50.49,50.61,15482.0,50.51,50.61,50.49,50.61,15482.0
2025-06-17 13:35:00,50.61,50.68,50.61,50.64,11266.0,50.61,50.68,50.61,50.64,11266.0
2025-06-17 13:40:00,50.63,50.65,50.58,50.62,11866.0,50.63,50.65,50.58,50.62,11866.0
2025-06-17 13:45:00,50.62,50.62,50.45,50.48,21529.0,50.62,50.62,50.45,50.48,21529.0
2025-06-17 13:50:00,50.47,50.55,50.46,50.54,9601.0,50.47,50.55,50.46,50.54,9601.0
2025-06-17 13:55:00,50.55,50.61,50.54,50.55,11633.0,50.55,50.61,50.54,50.55,11633.0
2025-06-17 14:00:00,50.55,50.55,50.46,50.46,20792.0,50.55,50.55,50.46,50.46,20792.0
2025-06-17 14:05:00,50.49,50.54,50.49,50.52,17769.0,50.49,50.54,50.49,50.52,17769.0
2025-06-17 14:10:00,50.53,50.55,50.5,50.52,8209.0,50.53,50.55,50.5,50.52,8209.0
2025-06-17 14:15:00,50.52,50.53,50.47,50.5,7705.0,50.52,50.53,50.47,50.5,7705.0
2025-06-17 14:20:00,50.52,50.54,50.48,50.48,5706.0,50.52,50.54,50.48,50.48,5706.0
2025-06-17 14:25:00,50.47,50.48,50.44,50.47,7846.0,50.47,50.48,50.44,50.47,7846.0
2025-06-17 14:30:00,50.47,50.52,50.47,50.49,9636.0,50.47,50.52,50.47,50.49,9636.0
2025-06-17 14:35:00,50.5,50.53,50.48,50.48,5926.0,50.5,50.53,50.48,50.48,5926.0
2025-06-17 14:40:00,50.49,50.5,50.43,50.45,7056.0,50.49,50.5,50.43,50.45,7056.0
2025-06-17 14:45:00,50.45,50.51,50.44,50.49,7559.0,50.45,50.51,50.44,50.49,7559.0
2025-06-17 14:50:00,50.49,50.51,50.45,50.48,9717.0,50.49,50.51,50.45,50.48,9717.0
2025-06-17 14:55:00,50.49,50.56,50.48,50.54,13878.0,50.49,50.56,50.48,50.54,13878.0
2025-06-17 15:00:00,50.55,50.57,50.51,50.52,11261.0,50.55,50.57,50.51,50.52,11261.0
2025-06-17 15:05:00,50.53,50.53,50.48,50.51,11798.0,50.53,50.53,50.48,50.51,11798.0
2025-06-17 15:10:00,50.5,50.53,50.47,50.5,12015.0,50.5,50.53,50.47,50.5,12015.0
2025-06-17 15:15:00,50.5,50.5,50.47,50.48,17970.0,50.5,50.5,50.47,50.48,17970.0
2025-06-17 15:20:00,50.48,50.52,50.48,50.52,13079.0,50.48,50.52,50.48,50.52,13079.0
2025-06-17 15:25:00,50.52,50.53,50.48,50.48,17868.0,50.52,50.53,50.48,50.48,17868.0
2025-06-17 15:30:00,50.48,50.5,50.45,50.48,32203.0,50.48,50.5,50.45,50.48,32203.0
2025-06-17 15:35:00,50.48,50.52,50.48,50.48,27597.0,50.48,50.52,50.48,50.48,27597.0
2025-06-17 15:40:00,50.48,50.49,50.42,50.45,28535.0,50.48,50.49,50.42,50.45,28535.0
2025-06-17 15:45:00,50.45,50.49,50.44,50.48,38759.0,50.45,50.49,50.44,50.48,38759.0
2025-06-17 15:50:00,50.48,50.52,50.44,50.46,83249.0,50.48,50.52,50.44,50.46,83249.0
2025-06-17 15:55:00,50.46,50.53,50.43,50.48,205502.0,50.46,50.53,50.43,50.48,205502.0
2025-06-18 09:30:00,50.6,50.6,50.36,50.4,43524.0,50.6,50.6,50.36,50.4,43524.0
2025-06-18 09:35:00,50.42,50.55,50.42,50.55,15696.0,50.42,50.55,50.42,50.55,15696.0
2025-06-18 09:40:00,50.55,50.59,50.42,50.47,18641.0,50.55,50.59,50.42,50.47,18641.0
2025-06-18 09:45:00,50.47,50.62,50.46,50.58,14896.0,50.47,50.62,50.46,50.58,14896.0
2025-06-18 09:50:00,50.58,50.66,50.56,50.6,32151.0,50.58,50.66,50.56,50.6,32151.0
2025-06-18 09:55:00,50.6,50.67,50.6,50.63,34887.0,50.6,50.67,50.6,50.63,34887.0
2025-06-18 10:00:00,50.63,50.68,50.62,50.62,56461.0,50.63,50.68,50.62,50.62,56461.0
2025-06-18 10:05:00,50.6,50.61,50.53,50.6,46159.0,50.6,50.61,50.53,50.6,46159.0
2025-06-18 10:10:00,50.6,50.68,50.54,50.66,14395.0,50.6,50.68,50.54,50.66,14395.0
2025-06-18 10:15:00,50.68,50.78,50.67,50.77,13208.0,50.68,50.78,50.67,50.77,13208.0
2025-06-18 10:20:00,50.77,50.81,50.75,50.79,14003.0,50.77,50.81,50.75,50.79,14003.0
2025-06-18 10:25:00,50.79,50.82,50.76,50.78,10069.0,50.79,50.82,50.76,50.78,10069.0
2025-06-18 10:30:00,50.78,50.84,50.76,50.84,18215.0,50.78,50.84,50.76,50.84,18215.0
2025-06-18 10:35:00,50.83,50.85,50.75,50.75,6629.0,50.83,50.85,50.75,50.75,6629.0
2025-06-18 10:40:00,50.73,50.79,50.71,50.79,11253.0,50.73,50.79,50.71,50.79,11253.0
2025-06-18 10:45:00,50.8,50.82,50.67,50.69,32189.0,50.8,50.82,50.67,50.69,32189.0
2025-06-18 10:50:00,50.7,50.72,50.67,50.72,9579.0,50.7,50.72,50.67,50.72,9579.0
2025-06-18 10:55:00,50.71,50.72,50.68,50.71,13052.0,50.71,50.72,50.68,50.71,13052.0
2025-06-18 11:00:00,50.7,50.71,50.69,50.69,15103.0,50.7,50.71,50.69,50.69,15103.0
2025-06-18 11:05:00,50.71,50.72,50.61,50.64,8408.0,50.71,50.72,50.61,50.64,8408.0
2025-06-18 11:10:00,50.64,50.67,50.61,50.62,13647.0,50.64,50.67,50.61,50.62,13647.0
2025-06-18 11:15:00,50.63,50.65,50.58,50.65,13342.0,50.63,50.65,50.58,50.65,13342.0
2025-06-18 11:20:00,50.64,50.66,50.61,50.63,8328.0,50.64,50.66,50.61,50.63,8328.0
2025-06-18 11:25:00,50.62,50.62,50.57,50.59,11582.0,50.62,50.62,50.57,50.59,11582.0
2025-06-18 11:30:00,50.6,50.66,50.59,50.64,11151.0,50.6,50.66,50.59,50.64,11151.0
2025-06-18 11:35:00,50.63,50.66,50.61,50.64,10362.0,50.63,50.66,50.61,50.64,10362.0
2025-06-18 11:40:00,50.63,50.64,50.59,50.62,17179.0,50.63,50.64,50.59,50.62,17179.0
2025-06-18 11:45:00,50.62,50.66,50.62,50.63,8401.0,50.62,50.66,50.62,50.63,8401.0
2025-06-18 11:50:00,50.64,50.66,50.63,50.65,6992.0,50.64,50.66,50.63,50.65,6992.0
2025-06-18 11:55:00,50.64,50.64,50.55,50.56,13735.0,50.64,50.64,50.55,50.56,13735.0
2025-06-18 12:00:00,50.56,50.62,50.55,50.62,11137.0,50.56,50.62,50.55,50.62,11137.0
2025-06-18 12:05:00,50.62,50.67,50.61,50.66,9743.0,50.62,50.67,50.61,50.66,9743.0
2025-06-18 12:10:00,50.65,50.65,50.62,50.63,4752.0,50.65,50.65,50.62,50.63,4752.0
2025-06-18 12:15:00,50.64,50.64,50.61,50.62,7975.0,50.64,50.64,50.61,50.62,7975.0
2025-06-18 12:20:00,50.62,50.63,50.59,50.61,8596.0,50.62,50.63,50.59,50.61,8596.0
2025-06-18 12:25:00,50.61,50.63,50.59,50.59,6291.0,50.61,50.63,50.59,50.59,6291.0
2025-06-18 12:30:00,50.59,50.63,50.58,50.61,12892.0,50.59,50.63,50.58,50.61,12892.0
2025-06-18 12:35:00,50.62,50.62,50.56,50.6,10954.0,50.62,50.62,50.56,50.6,10954.0
2025-06-18 12:40:00,50.6,50.62,50.57,50.57,9996.0,50.6,50.62,50.57,50.57,9996.0
2025-06-18 12:45:00,50.59,50.59,50.54,50.55,5872.0,50.59,50.59,50.54,50.55,5872.0
2025-06-18 12:50:00,50.54,50.57,50.51,50.53,11224.0,50.54,50.57,50.51,50.53,11224.0
2025-06-18 12:55:00,50.53,50.56,50.53,50.53,9812.0,50.53,50.56,50.53,50.53,9812.0
2025-06-18 13:00:00,50.53,50.55,50.52,50.53,7395.0,50.53,50.55,50.52,50.53,7395.0
2025-06-18 13:05:00,50.54,50.58,50.53,50.58,13307.0,50.54,50.58,50.53,50.58,13307.0
2025-06-18 13:10:00,50.58,50.58,50.5,50.53,15045.0,50.58,50.58,50.5,50.53,15045.0
2025-06-18 13:15:00,50.53,50.55,50.52,50.54,19192.0,50.53,50.55,50.52,50.54,19192.0
2025-06-18 13:20:00,50.54,50.54,50.48,50.5,11047.0,50.54,50.54,50.48,50.5,11047.0
2025-06-18 13:25:00,50.5,50.53,50.5,50.52,9291.0,50.5,50.53,50.5,50.52,9291.0
2025-06-18 13:30:00,50.52,50.54,50.48,50.52,14152.0,50.52,50.54,50.48,50.52,14152.0
2025-06-18 13:35:00,50.52,50.56,50.47,50.56,6481.0,50.52,50.56,50.47,50.56,6481.0
2025-06-18 13:40:00,50.57,50.61,50.55,50.61,8633.0,50.57,50.61,50.55,50.61,8633.0
2025-06-18 13:45:00,50.6,50.63,50.58,50.59,17050.0,50.6,50.63,50.58,50.59,17050.0
2025-06-18 13:50:00,50.59,50.61,50.58,50.61,7835.0,50.59,50.61,50.58,50.61,7835.0
2025-06-18 13:55:00,50.61,50.64,50.6,50.61,6623.0,50.61,50.64,50.6,50.61,6623.0
2025-06-18 14:00:00,50.62,50.78,50.58,50.58,27513.0,50.62,50.78,50.58,50.58,27513.0
2025-06-18 14:05:00,50.55,50.67,50.54,50.6,12029.0,50.55,50.67,50.54,50.6,12029.0
2025-06-18 14:10:00,50.59,50.62,50.55,50.61,21349.0,50.59,50.62,50.55,50.61,21349.0
2025-06-18 14:15:00,50.6,50.61,50.57,50.58,17334.0,50.6,50.61,50.57,50.58,17334.0
2025-06-18 14:20:00,50.58,50.58,50.52,50.56,12873.0,50.58,50.58,50.52,50.56,12873.0
2025-06-18 14:25:00,50.58,50.61,50.58,50.6,6995.0,50.58,50.61,50.58,50.6,6995.0
2025-06-18 14:30:00,50.59,50.69,50.58,50.68,8085.0,50.59,50.69,50.58,50.68,8085.0
2025-06-18 14:35:00,50.67,50.68,50.57,50.66,16497.0,50.67,50.68,50.57,50.66,16497.0
2025-06-18 14:40:00,50.65,50.76,50.64,50.7,16360.0,50.65,50.76,50.64,50.7,16360.0
2025-06-18 14:45:00,50.7,50.71,50.62,50.63,23001.0,50.7,50.71,50.62,50.63,23001.0
2025-06-18 14:50:00,50.63,50.63,50.51,50.52,13761.0,50.63,50.63,50.51,50.52,13761.0
2025-06-18 14:55:00,50.52,50.52,50.28,50.3,59653.0,50.52,50.52,50.28,50.3,59653.0
2025-06-18 15:00:00,50.3,50.45,50.24,50.45,40853.0,50.3,50.45,50.24,50.45,40853.0
2025-06-18 15:05:00,50.47,50.5,50.37,50.38,21912.0,50.47,50.5,50.37,50.38,21912.0
2025-06-18 15:10:00,50.39,50.52,50.34,50.52,14868.0,50.39,50.52,50.34,50.52,14868.0
2025-06-18 15:15:00,50.51,50.51,50.42,50.46,12161.0,50.51,50.51,50.42,50.46,12161.0
2025-06-18 15:20:00,50.46,50.52,50.44,50.48,23477.0,50.46,50.52,50.44,50.48,23477.0
2025-06-18 15:25:00,50.47,50.47,50.26,50.27,11528.0,50.47,50.47,50.26,50.27,11528.0
2025-06-18 15:30:00,50.26,50.43,50.25,50.43,25909.0,50.26,50.43,50.25,50.43,25909.0
2025-06-18 15:35:00,50.42,50.47,50.4,50.42,31364.0,50.42,50.47,50.4,50.42,31364.0
2025-06-18 15:40:00,50.43,50.55,50.43,50.54,46161.0,50.43,50.55,50.43,50.54,46161.0
2025-06-18 15:45:00,50.54,50.55,50.44,50.44,68363.0,50.54,50.55,50.44,50.44,68363.0
2025-06-18 15:50:00,50.43,50.47,50.35,50.35,79743.0,50.43,50.47,50.35,50.35,79743.0
2025-06-18 15:55:00,50.36,50.47,50.35,50.45,336966.0,50.36,50.47,50.35,50.45,336966.0
2025-06-20 09:30:00,50.8,50.8,50.27,50.27,422804.0,50.8,50.8,50.27,50.27,422804.0
2025-06-20 09:35:00,50.3,50.54,50.3,50.5,15433.0,50.3,50.54,50.3,50.5,15433.0
2025-06-20 09:40:00,50.54,50.76,50.53,50.69,12762.0,50.54,50.76,50.53,50.69,12762.0
2025-06-20 09:45:00,50.69,50.72,50.55,50.55,40309.0,50.69,50.72,50.55,50.55,40309.0
2025-06-20 09:50:00,50.56,50.63,50.52,50.59,11932.0,50.56,50.63,50.52,50.59,11932.0
2025-06-20 09:55:00,50.61,50.64,50.57,50.59,8290.0,50.61,50.64,50.57,50.59,8290.0
2025-06-20 10:00:00,50.58,50.7,50.56,50.66,16456.0,50.58,50.7,50.56,50.66,16456.0
2025-06-20 10:05:00,50.65,50.66,50.5,50.55,21200.0,50.65,50.66,50.5,50.55,21200.0
2025-06-20 10:10:00,50.52,50.54,50.44,50.52,14979.0,50.52,50.54,50.44,50.52,14979.0
2025-06-20 10:15:00,50.51,50.51,50.45,50.47,8440.0,50.51,50.51,50.45,50.47,8440.0
2025-06-20 10:20:00,50.46,50.51,50.36,50.36,4873.0,50.46,50.51,50.36,50.36,4873.0
2025-06-20 10:25:00,50.34,50.47,50.32,50.47,42848.0,50.34,50.47,50.32,50.47,42848.0
2025-06-20 10:30:00,50.47,50.53,50.46,50.47,10116.0,50.47,50.53,50.46,50.47,10116.0
2025-06-20 10:35:00,50.47,50.51,50.44,50.49,7357.0,50.47,50.51,50.44,50.49,7357.0
2025-06-20 10:40:00,50.49,50.53,50.27,50.27,20911.0,50.49,50.53,50.27,50.27,20911.0
2025-06-20 10:45:00,50.3,50.3,50.21,50.22,9567.0,50.3,50.3,50.21,50.22,9567.0
2025-06-20 10:50:00,50.21,50.26,50.17,50.2,24850.0,50.21,50.26,50.17,50.2,24850.0
2025-06-20 10:55:00,50.2,50.32,50.19,50.28,9198.0,50.2,50.32,50.19,50.28,9198.0
2025-06-20 11:00:00,50.23,50.31,50.23,50.27,9675.0,50.23,50.31,50.23,50.27,9675.0
2025-06-20 11:05:00,50.28,50.36,50.28,50.28,5637.0,50.28,50.36,50.28,50.28,5637.0
2025-06-20 11:10:00,50.28,50.33,50.27,50.32,40193.0,50.28,50.33,50.27,50.32,40193.0
2025-06-20 11:15:00,50.32,50.38,50.31,50.37,9136.0,50.32,50.38,50.31,50.37,9136.0
2025-06-20 11:20:00,50.37,50.41,50.33,50.39,8858.0,50.37,50.41,50.33,50.39,8858.0
2025-06-20 11:25:00,50.4,50.41,50.36,50.36,10980.0,50.4,50.41,50.36,50.36,10980.0
2025-06-20 11:30:00,50.36,50.47,50.36,50.45,23202.0,50.36,50.47,50.36,50.45,23202.0
2025-06-20 11:35:00,50.45,50.46,50.42,50.44,26117.0,50.45,50.46,50.42,50.44,26117.0
2025-06-20 11:40:00,50.43,50.43,50.36,50.4,23047.0,50.43,50.43,50.36,50.4,23047.0
2025-06-20 11:45:00,50.4,50.4,50.36,50.39,5556.0,50.4,50.4,50.36,50.39,5556.0
2025-06-20 11:50:00,50.39,50.39,50.32,50.32,7507.0,50.39,50.39,50.32,50.32,7507.0
2025-06-20 11:55:00,50.34,50.37,50.33,50.34,8375.0,50.34,50.37,50.33,50.34,8375.0
2025-06-20 12:00:00,50.35,50.36,50.29,50.32,3419.0,50.35,50.36,50.29,50.32,3419.0
2025-06-20 12:05:00,50.33,50.35,50.3,50.35,18213.0,50.33,50.35,50.3,50.35,18213.0
2025-06-20 12:10:00,50.35,50.39,50.3,50.31,12097.0,50.35,50.39,50.3,50.31,12097.0
2025-06-20 12:15:00,50.3,50.31,50.26,50.29,6088.0,50.3,50.31,50.26,50.29,6088.0
2025-06-20 12:20:00,50.3,50.3,50.24,50.27,4829.0,50.3,50.3,50.24,50.27,4829.0
2025-06-20 12:25:00,50.29,50.3,50.25,50.26,5704.0,50.29,50.3,50.25,50.26,5704.0
2025-06-20 12:30:00,50.27,50.31,50.25,50.28,6606.0,50.27,50.31,50.25,50.28,6606.0
2025-06-20 12:35:00,50.29,50.31,50.27,50.27,7353.0,50.29,50.31,50.27,50.27,7353.0
2025-06-20 12:40:00,50.27,50.27,50.19,50.22,20575.0,50.27,50.27,50.19,50.22,20575.0
2025-06-20 12:45:00,50.22,50.25,50.21,50.24,6959.0,50.22,50.25,50.21,50.24,6959.0
2025-06-20 12:50:00,50.25,50.31,50.25,50.28,52351.0,50.25,50.31,50.25,50.28,52351.0
2025-06-20 12:55:00,50.29,50.29,50.16,50.19,18148.0,50.29,50.29,50.16,50.19,18148.0
2025-06-20 13:00:00,50.17,50.24,50.17,50.18,9963.0,50.17,50.24,50.17,50.18,9963.0
2025-06-20 13:05:00,50.17,50.21,50.16,50.21,18286.0,50.17,50.21,50.16,50.21,18286.0
2025-06-20 13:10:00,50.19,50.22,50.18,50.2,4672.0,50.19,50.22,50.18,50.2,4672.0
2025-06-20 13:15:00,50.2,50.25,50.12,50.12,12641.0,50.2,50.25,50.12,50.12,12641.0
2025-06-20 13:20:00,50.11,50.12,50.06,50.09,9561.0,50.11,50.12,50.06,50.09,9561.0
2025-06-20 13:25:00,50.08,50.1,50.0,50.01,7696.0,50.08,50.1,50.0,50.01,7696.0
2025-06-20 13:30:00,50.0,50.03,49.97,50.02,9078.0,50.0,50.03,49.97,50.02,9078.0
2025-06-20 13:35:00,50.03,50.05,49.98,50.01,8906.0,50.03,50.05,49.98,50.01,8906.0
2025-06-20 13:40:00,50.01,50.11,50.01,50.06,8111.0,50.01,50.11,50.01,50.06,8111.0
2025-06-20 13:45:00,50.06,50.1,50.06,50.09,9828.0,50.06,50.1,50.06,50.09,9828.0
2025-06-20 13:50:00,50.09,50.13,50.09,50.13,12601.0,50.09,50.13,50.09,50.13,12601.0
2025-06-20 13:55:00,50.13,50.14,50.11,50.14,17589.0,50.13,50.14,50.11,50.14,17589.0
2025-06-20 14:00:00,50.13,50.17,50.12,50.17,18999.0,50.13,50.17,50.12,50.17,18999.0
2025-06-20 14:05:00,50.16,50.18,50.11,50.13,10586.0,50.16,50.18,50.11,50.13,10586.0
2025-06-20 14:10:00,50.12,50.14,50.11,50.13,8595.0,50.12,50.14,50.11,50.13,8595.0
2025-06-20 14:15:00,50.14,50.2,50.12,50.2,10529.0,50.14,50.2,50.12,50.2,10529.0
2025-06-20 14:20:00,50.19,50.2,50.17,50.18,9615.0,50.19,50.2,50.17,50.18,9615.0
2025-06-20 14:25:00,50.19,50.19,50.15,50.17,10400.0,50.19,50.19,50.15,50.17,10400.0
2025-06-20 14:30:00,50.18,50.23,50.18,50.19,11841.0,50.18,50.23,50.18,50.19,11841.0
2025-06-20 14:35:00,50.2,50.2,50.15,50.18,19600.0,50.2,50.2,50.15,50.18,19600.0
2025-06-20 14:40:00,50.17,50.2,50.16,50.19,12385.0,50.17,50.2,50.16,50.19,12385.0
2025-06-20 14:45:00,50.19,50.2,50.16,50.18,11689.0,50.19,50.2,50.16,50.18,11689.0
2025-06-20 14:50:00,50.18,50.19,50.16,50.17,9386.0,50.18,50.19,50.16,50.17,9386.0
2025-06-20 14:55:00,50.16,50.16,50.07,50.08,15492.0,50.16,50.16,50.07,50.08,15492.0
2025-06-20 15:00:00,50.08,50.15,50.08,50.14,9421.0,50.08,50.15,50.08,50.14,9421.0
2025-06-20 15:05:00,50.13,50.15,50.1,50.13,33531.0,50.13,50.15,50.1,50.13,33531.0
2025-06-20 15:10:00,50.13,50.17,50.12,50.15,9273.0,50.13,50.17,50.12,50.15,9273.0
2025-06-20 15:15:00,50.14,50.2,50.13,50.18,18322.0,50.14,50.2,50.13,50.18,18322.0
2025-06-20 15:20:00,50.18,50.23,50.17,50.21,13015.0,50.18,50.23,50.17,50.21,13015.0
2025-06-20 15:25:00,50.2,50.25,50.17,50.18,59013.0,50.2,50.25,50.17,50.18,59013.0
2025-06-20 15:30:00,50.19,50.24,50.19,50.22,27160.0,50.19,50.24,50.19,50.22,27160.0
2025-06-20 15:35:00,50.23,50.28,50.21,50.21,44301.0,50.23,50.28,50.21,50.21,44301.0
2025-06-20 15:40:00,50.22,50.27,50.21,50.25,66970.0,50.22,50.27,50.21,50.25,66970.0
2025-06-20 15:45:00,50.26,50.28,50.2,50.28,56147.0,50.26,50.28,50.2,50.28,56147.0
2025-06-20 15:50:00,50.27,50.4,50.26,50.39,103873.0,50.27,50.4,50.26,50.39,103873.0
2025-06-20 15:55:00,50.39,50.44,50.38,50.41,251940.0,50.39,50.44,50.38,50.41,251940.0